date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:45:00,31.28,31.28,31.25,31.26,100100.0,16.1273,16.1273,16.1119,16.117,100100.0
2005-01-03 09:50:00,31.26,31.27,31.23,31.25,195000.0,16.117,16.1222,16.1016,16.1119,195000.0
2005-01-03 09:55:00,31.26,31.27,31.22,31.26,120500.0,16.117,16.1222,16.0964,16.117,120500.0
2005-01-03 10:00:00,31.25,31.27,31.22,31.23,108900.0,16.1119,16.1222,16.0964,16.1016,108900.0
2005-01-03 10:05:00,31.23,31.24,31.17,31.21,84800.0,16.1016,16.1067,16.0706,16.0912,84800.0
2005-01-03 10:10:00,31.22,31.23,31.2,31.2,34500.0,16.0964,16.1016,16.0861,16.0861,34500.0
2005-01-03 10:15:00,31.21,31.22,31.15,31.16,64600.0,16.0912,16.0964,16.0603,16.0655,64600.0
2005-01-03 10:20:00,31.17,31.22,31.16,31.2,51300.0,16.0706,16.0964,16.0655,16.0861,51300.0
2005-01-03 10:25:00,31.2,31.21,31.15,31.2,38700.0,16.0861,16.0912,16.0603,16.0861,38700.0
2005-01-03 10:30:00,31.19,31.19,31.12,31.17,53500.0,16.0809,16.0809,16.0448,16.0706,53500.0
2005-01-03 10:35:00,31.17,31.19,31.13,31.18,80500.0,16.0706,16.0809,16.05,16.0758,80500.0
2005-01-03 10:40:00,31.18,31.2,31.16,31.18,140500.0,16.0758,16.0861,16.0655,16.0758,140500.0
2005-01-03 10:45:00,31.18,31.18,31.15,31.17,34900.0,16.0758,16.0758,16.0603,16.0706,34900.0
2005-01-03 10:50:00,31.17,31.18,31.15,31.15,54600.0,16.0706,16.0758,16.0603,16.0603,54600.0
2005-01-03 10:55:00,31.15,31.17,31.15,31.17,36300.0,16.0603,16.0706,16.0603,16.0706,36300.0
2005-01-03 11:00:00,31.17,31.2,31.15,31.16,66100.0,16.0706,16.0861,16.0603,16.0655,66100.0
2005-01-03 11:05:00,31.2,31.2,31.15,31.17,120800.0,16.0861,16.0861,16.0603,16.0706,120800.0
2005-01-03 11:10:00,31.17,31.2,31.16,31.2,24100.0,16.0706,16.0861,16.0655,16.0861,24100.0
2005-01-03 11:15:00,31.19,31.2,31.19,31.2,23100.0,16.0809,16.0861,16.0809,16.0861,23100.0
2005-01-03 11:20:00,31.2,31.21,31.2,31.21,104400.0,16.0861,16.0912,16.0861,16.0912,104400.0
2005-01-03 11:25:00,31.21,31.24,31.21,31.23,37000.0,16.0912,16.1067,16.0912,16.1016,37000.0
2005-01-03 11:30:00,31.23,31.24,31.21,31.23,39200.0,16.1016,16.1067,16.0912,16.1016,39200.0
2005-01-03 11:35:00,31.23,31.27,31.23,31.24,33400.0,16.1016,16.1222,16.1016,16.1067,33400.0
2005-01-03 11:40:00,31.24,31.27,31.23,31.26,26600.0,16.1067,16.1222,16.1016,16.117,26600.0
2005-01-03 11:45:00,31.26,31.29,31.25,31.27,36800.0,16.117,16.1325,16.1119,16.1222,36800.0
2005-01-03 11:50:00,31.28,31.28,31.26,31.28,26600.0,16.1273,16.1273,16.117,16.1273,26600.0
2005-01-03 11:55:00,31.27,31.28,31.23,31.23,48100.0,16.1222,16.1273,16.1016,16.1016,48100.0
2005-01-03 12:00:00,31.23,31.23,31.2,31.2,34700.0,16.1016,16.1016,16.0861,16.0861,34700.0
2005-01-03 12:05:00,31.21,31.23,31.2,31.21,35000.0,16.0912,16.1016,16.0861,16.0912,35000.0
2005-01-03 12:10:00,31.23,31.24,31.21,31.22,61600.0,16.1016,16.1067,16.0912,16.0964,61600.0
2005-01-03 12:15:00,31.22,31.23,31.2,31.21,35800.0,16.0964,16.1016,16.0861,16.0912,35800.0
2005-01-03 12:20:00,31.21,31.22,31.2,31.2,48200.0,16.0912,16.0964,16.0861,16.0861,48200.0
2005-01-03 12:25:00,31.2,31.25,31.2,31.23,49500.0,16.0861,16.1119,16.0861,16.1016,49500.0
2005-01-03 12:30:00,31.23,31.24,31.21,31.22,58100.0,16.1016,16.1067,16.0912,16.0964,58100.0
2005-01-03 12:35:00,31.22,31.22,31.21,31.22,94200.0,16.0964,16.0964,16.0912,16.0964,94200.0
2005-01-03 12:40:00,31.21,31.22,31.2,31.2,57600.0,16.0912,16.0964,16.0861,16.0861,57600.0
2005-01-03 12:45:00,31.2,31.21,31.18,31.2,27900.0,16.0861,16.0912,16.0758,16.0861,27900.0
2005-01-03 12:50:00,31.21,31.25,31.2,31.24,44500.0,16.0912,16.1119,16.0861,16.1067,44500.0
2005-01-03 12:55:00,31.24,31.25,31.22,31.23,30500.0,16.1067,16.1119,16.0964,16.1016,30500.0
2005-01-03 13:00:00,31.23,31.26,31.21,31.26,60200.0,16.1016,16.117,16.0912,16.117,60200.0
2005-01-03 13:05:00,31.26,31.26,31.23,31.23,65600.0,16.117,16.117,16.1016,16.1016,65600.0
2005-01-03 13:10:00,31.23,31.25,31.22,31.25,65100.0,16.1016,16.1119,16.0964,16.1119,65100.0
2005-01-03 13:15:00,31.24,31.28,31.24,31.26,54400.0,16.1067,16.1273,16.1067,16.117,54400.0
2005-01-03 13:20:00,31.26,31.26,31.23,31.23,39100.0,16.117,16.117,16.1016,16.1016,39100.0
2005-01-03 13:25:00,31.21,31.21,31.14,31.18,57200.0,16.0912,16.0912,16.0551,16.0758,57200.0
2005-01-03 13:30:00,31.18,31.2,31.18,31.19,25600.0,16.0758,16.0861,16.0758,16.0809,25600.0
2005-01-03 13:35:00,31.2,31.23,31.18,31.22,37600.0,16.0861,16.1016,16.0758,16.0964,37600.0
2005-01-03 13:40:00,31.23,31.25,31.21,31.23,39900.0,16.1016,16.1119,16.0912,16.1016,39900.0
2005-01-03 13:45:00,31.23,31.23,31.2,31.2,28700.0,16.1016,16.1016,16.0861,16.0861,28700.0
2005-01-03 13:50:00,31.2,31.21,31.18,31.21,28900.0,16.0861,16.0912,16.0758,16.0912,28900.0
2005-01-03 13:55:00,31.19,31.21,31.13,31.15,48700.0,16.0809,16.0912,16.05,16.0603,48700.0
2005-01-03 14:00:00,31.15,31.21,31.15,31.17,49700.0,16.0603,16.0912,16.0603,16.0706,49700.0
2005-01-03 14:05:00,31.16,31.19,31.15,31.16,43700.0,16.0655,16.0809,16.0603,16.0655,43700.0
2005-01-03 14:10:00,31.16,31.19,31.15,31.16,54200.0,16.0655,16.0809,16.0603,16.0655,54200.0
2005-01-03 14:15:00,31.18,31.19,31.16,31.17,16900.0,16.0758,16.0809,16.0655,16.0706,16900.0
2005-01-03 14:20:00,31.18,31.19,31.16,31.16,16500.0,16.0758,16.0809,16.0655,16.0655,16500.0
2005-01-03 14:25:00,31.16,31.17,31.14,31.14,50700.0,16.0655,16.0706,16.0551,16.0551,50700.0
2005-01-03 14:30:00,31.14,31.18,31.13,31.17,31900.0,16.0551,16.0758,16.05,16.0706,31900.0
2005-01-03 14:35:00,31.17,31.17,31.14,31.15,24800.0,16.0706,16.0706,16.0551,16.0603,24800.0
2005-01-03 14:40:00,31.14,31.15,31.12,31.13,51900.0,16.0551,16.0603,16.0448,16.05,51900.0
2005-01-03 14:45:00,31.13,31.14,31.1,31.1,27500.0,16.05,16.0551,16.0345,16.0345,27500.0
2005-01-03 14:50:00,31.1,31.1,31.03,31.04,101500.0,16.0345,16.0345,15.9984,16.0036,101500.0
2005-01-03 14:55:00,31.05,31.06,31.02,31.02,32800.0,16.0087,16.0139,15.9933,15.9933,32800.0
2005-01-03 15:00:00,31.03,31.04,31.0,31.02,69600.0,15.9984,16.0036,15.983,15.9933,69600.0
2005-01-03 15:05:00,31.01,31.02,31.01,31.01,60200.0,15.9881,15.9933,15.9881,15.9881,60200.0
2005-01-03 15:10:00,31.01,31.04,31.01,31.02,28700.0,15.9881,16.0036,15.9881,15.9933,28700.0
2005-01-03 15:15:00,31.02,31.03,30.96,30.96,79500.0,15.9933,15.9984,15.9623,15.9623,79500.0
2005-01-03 15:20:00,30.96,31.0,30.96,31.0,37300.0,15.9623,15.983,15.9623,15.983,37300.0
2005-01-03 15:25:00,30.99,30.99,30.95,30.96,49600.0,15.9778,15.9778,15.9572,15.9623,49600.0
2005-01-03 15:30:00,30.95,30.96,30.91,30.93,69800.0,15.9572,15.9623,15.9366,15.9469,69800.0
2005-01-03 15:35:00,30.92,30.94,30.92,30.93,47000.0,15.9417,15.952,15.9417,15.9469,47000.0
2005-01-03 15:40:00,30.93,30.94,30.92,30.93,95600.0,15.9469,15.952,15.9417,15.9469,95600.0
2005-01-03 15:45:00,30.93,30.94,30.86,30.87,103100.0,15.9469,15.952,15.9108,15.9159,103100.0
2005-01-03 15:50:00,30.87,30.91,30.84,30.87,95800.0,15.9159,15.9366,15.9005,15.9159,95800.0
2005-01-03 15:55:00,30.87,31.06,30.86,31.03,354700.0,15.9159,16.0139,15.9108,15.9984,354700.0
2005-01-04 09:30:00,31.05,31.2,31.05,31.19,142400.0,16.0087,16.0861,16.0087,16.0809,142400.0
2005-01-04 09:35:00,31.19,31.21,31.13,31.16,50900.0,16.0809,16.0912,16.05,16.0655,50900.0
2005-01-04 09:40:00,31.15,31.19,31.13,31.19,50000.0,16.0603,16.0809,16.05,16.0809,50000.0
2005-01-04 09:45:00,31.19,31.25,31.17,31.22,56700.0,16.0809,16.1119,16.0706,16.0964,56700.0
2005-01-04 09:50:00,31.22,31.25,31.19,31.22,49700.0,16.0964,16.1119,16.0809,16.0964,49700.0
2005-01-04 09:55:00,31.22,31.25,31.21,31.22,36200.0,16.0964,16.1119,16.0912,16.0964,36200.0
2005-01-04 10:00:00,31.22,31.25,31.2,31.24,34900.0,16.0964,16.1119,16.0861,16.1067,34900.0
2005-01-04 10:05:00,31.24,31.28,31.23,31.27,59500.0,16.1067,16.1273,16.1016,16.1222,59500.0
2005-01-04 10:10:00,31.27,31.28,31.25,31.27,44000.0,16.1222,16.1273,16.1119,16.1222,44000.0
2005-01-04 10:15:00,31.27,31.32,31.24,31.32,127400.0,16.1222,16.148,16.1067,16.148,127400.0
2005-01-04 10:20:00,31.32,31.33,31.29,31.3,80100.0,16.148,16.1531,16.1325,16.1376,80100.0
2005-01-04 10:25:00,31.3,31.31,31.25,31.31,56500.0,16.1376,16.1428,16.1119,16.1428,56500.0
2005-01-04 10:30:00,31.31,31.32,31.3,31.3,66200.0,16.1428,16.148,16.1376,16.1376,66200.0
2005-01-04 10:35:00,31.31,31.33,31.29,31.3,59200.0,16.1428,16.1531,16.1325,16.1376,59200.0
2005-01-04 10:40:00,31.29,31.3,31.26,31.27,80600.0,16.1325,16.1376,16.117,16.1222,80600.0
2005-01-04 10:45:00,31.27,31.33,31.27,31.33,54800.0,16.1222,16.1531,16.1222,16.1531,54800.0
2005-01-04 10:50:00,31.33,31.33,31.28,31.28,59900.0,16.1531,16.1531,16.1273,16.1273,59900.0
2005-01-04 10:55:00,31.28,31.34,31.27,31.33,61600.0,16.1273,16.1583,16.1222,16.1531,61600.0
2005-01-04 11:00:00,31.34,31.34,31.3,31.32,21200.0,16.1583,16.1583,16.1376,16.148,21200.0
2005-01-04 11:05:00,31.31,31.32,31.3,31.31,61900.0,16.1428,16.148,16.1376,16.1428,61900.0
2005-01-04 11:10:00,31.3,31.31,31.26,31.28,58600.0,16.1376,16.1428,16.117,16.1273,58600.0
2005-01-04 11:15:00,31.28,31.33,31.27,31.3,46400.0,16.1273,16.1531,16.1222,16.1376,46400.0
2005-01-04 11:20:00,31.31,31.31,31.29,31.3,38600.0,16.1428,16.1428,16.1325,16.1376,38600.0
2005-01-04 11:25:00,31.3,31.33,31.3,31.31,57100.0,16.1376,16.1531,16.1376,16.1428,57100.0
2005-01-04 11:30:00,31.32,31.33,31.31,31.33,50800.0,16.148,16.1531,16.1428,16.1531,50800.0
2005-01-04 11:35:00,31.33,31.35,31.32,31.34,24800.0,16.1531,16.1634,16.148,16.1583,24800.0
2005-01-04 11:40:00,31.32,31.36,31.32,31.35,59600.0,16.148,16.1686,16.148,16.1634,59600.0
2005-01-04 11:45:00,31.35,31.35,31.32,31.32,30400.0,16.1634,16.1634,16.148,16.148,30400.0
2005-01-04 11:50:00,31.31,31.32,31.29,31.29,33200.0,16.1428,16.148,16.1325,16.1325,33200.0
2005-01-04 11:55:00,31.31,31.32,31.28,31.32,61800.0,16.1428,16.148,16.1273,16.148,61800.0
2005-01-04 12:00:00,31.33,31.33,31.3,31.3,70000.0,16.1531,16.1531,16.1376,16.1376,70000.0
2005-01-04 12:05:00,31.3,31.31,31.3,31.31,48600.0,16.1376,16.1428,16.1376,16.1428,48600.0
2005-01-04 12:10:00,31.31,31.32,31.26,31.28,41800.0,16.1428,16.148,16.117,16.1273,41800.0
2005-01-04 12:15:00,31.26,31.31,31.26,31.27,104900.0,16.117,16.1428,16.117,16.1222,104900.0
2005-01-04 12:20:00,31.29,31.3,31.27,31.3,49100.0,16.1325,16.1376,16.1222,16.1376,49100.0
2005-01-04 12:25:00,31.3,31.3,31.25,31.3,37600.0,16.1376,16.1376,16.1119,16.1376,37600.0
2005-01-04 12:30:00,31.28,31.29,31.24,31.28,40000.0,16.1273,16.1325,16.1067,16.1273,40000.0
2005-01-04 12:35:00,31.28,31.29,31.24,31.26,40400.0,16.1273,16.1325,16.1067,16.117,40400.0
2005-01-04 12:40:00,31.26,31.29,31.25,31.27,31200.0,16.117,16.1325,16.1119,16.1222,31200.0
2005-01-04 12:45:00,31.28,31.3,31.27,31.29,24700.0,16.1273,16.1376,16.1222,16.1325,24700.0
2005-01-04 12:50:00,31.29,31.3,31.27,31.3,24600.0,16.1325,16.1376,16.1222,16.1376,24600.0
2005-01-04 12:55:00,31.29,31.3,31.24,31.24,24000.0,16.1325,16.1376,16.1067,16.1067,24000.0
2005-01-04 13:00:00,31.24,31.3,31.24,31.26,31100.0,16.1067,16.1376,16.1067,16.117,31100.0
2005-01-04 13:05:00,31.26,31.29,31.26,31.27,12800.0,16.117,16.1325,16.117,16.1222,12800.0
2005-01-04 13:10:00,31.27,31.3,31.27,31.29,16500.0,16.1222,16.1376,16.1222,16.1325,16500.0
2005-01-04 13:15:00,31.28,31.29,31.27,31.28,17100.0,16.1273,16.1325,16.1222,16.1273,17100.0
2005-01-04 13:20:00,31.27,31.28,31.26,31.27,46900.0,16.1222,16.1273,16.117,16.1222,46900.0
2005-01-04 13:25:00,31.28,31.29,31.23,31.25,71200.0,16.1273,16.1325,16.1016,16.1119,71200.0
2005-01-04 13:30:00,31.25,31.28,31.25,31.27,26200.0,16.1119,16.1273,16.1119,16.1222,26200.0
2005-01-04 13:35:00,31.28,31.28,31.23,31.24,23500.0,16.1273,16.1273,16.1016,16.1067,23500.0
2005-01-04 13:40:00,31.23,31.27,31.23,31.26,48500.0,16.1016,16.1222,16.1016,16.117,48500.0
2005-01-04 13:45:00,31.26,31.27,31.24,31.24,21200.0,16.117,16.1222,16.1067,16.1067,21200.0
2005-01-04 13:50:00,31.24,31.29,31.24,31.27,49100.0,16.1067,16.1325,16.1067,16.1222,49100.0
2005-01-04 13:55:00,31.27,31.28,31.24,31.24,32500.0,16.1222,16.1273,16.1067,16.1067,32500.0
2005-01-04 14:00:00,31.25,31.26,31.18,31.19,47400.0,16.1119,16.117,16.0758,16.0809,47400.0
2005-01-04 14:05:00,31.18,31.19,31.07,31.07,68200.0,16.0758,16.0809,16.0191,16.0191,68200.0
2005-01-04 14:10:00,31.07,31.1,31.06,31.08,69700.0,16.0191,16.0345,16.0139,16.0242,69700.0
2005-01-04 14:15:00,31.09,31.1,31.02,31.03,53500.0,16.0294,16.0345,15.9933,15.9984,53500.0
2005-01-04 14:20:00,31.04,31.07,30.96,30.96,61500.0,16.0036,16.0191,15.9623,15.9623,61500.0
2005-01-04 14:25:00,30.96,30.97,30.89,30.9,76800.0,15.9623,15.9675,15.9263,15.9314,76800.0
2005-01-04 14:30:00,30.91,30.99,30.91,30.99,72700.0,15.9366,15.9778,15.9366,15.9778,72700.0
2005-01-04 14:35:00,30.99,31.0,30.94,30.95,58300.0,15.9778,15.983,15.952,15.9572,58300.0
2005-01-04 14:40:00,30.95,30.99,30.93,30.93,48300.0,15.9572,15.9778,15.9469,15.9469,48300.0
2005-01-04 14:45:00,30.91,30.96,30.84,30.87,100900.0,15.9366,15.9623,15.9005,15.9159,100900.0
2005-01-04 14:50:00,30.87,30.9,30.84,30.87,71700.0,15.9159,15.9314,15.9005,15.9159,71700.0
2005-01-04 14:55:00,30.87,30.93,30.86,30.93,57300.0,15.9159,15.9469,15.9108,15.9469,57300.0
2005-01-04 15:00:00,30.93,30.96,30.92,30.94,66000.0,15.9469,15.9623,15.9417,15.952,66000.0
2005-01-04 15:05:00,30.94,30.95,30.9,30.9,62500.0,15.952,15.9572,15.9314,15.9314,62500.0
2005-01-04 15:10:00,30.91,30.93,30.9,30.9,36100.0,15.9366,15.9469,15.9314,15.9314,36100.0
2005-01-04 15:15:00,30.91,30.91,30.9,30.91,60400.0,15.9366,15.9366,15.9314,15.9366,60400.0
2005-01-04 15:20:00,30.91,30.91,30.88,30.89,47100.0,15.9366,15.9366,15.9211,15.9263,47100.0
2005-01-04 15:25:00,30.88,30.9,30.87,30.88,44200.0,15.9211,15.9314,15.9159,15.9211,44200.0
2005-01-04 15:30:00,30.89,31.08,30.88,31.03,117300.0,15.9263,16.0242,15.9211,15.9984,117300.0
2005-01-04 15:35:00,31.01,31.04,30.99,30.99,111100.0,15.9881,16.0036,15.9778,15.9778,111100.0
2005-01-04 15:40:00,31.0,31.0,30.94,30.98,103400.0,15.983,15.983,15.952,15.9727,103400.0
2005-01-04 15:45:00,30.98,30.98,30.89,30.93,93500.0,15.9727,15.9727,15.9263,15.9469,93500.0
2005-01-04 15:50:00,30.92,30.94,30.92,30.92,52700.0,15.9417,15.952,15.9417,15.9417,52700.0
2005-01-04 15:55:00,30.93,30.96,30.91,30.92,72900.0,15.9469,15.9623,15.9366,15.9417,72900.0
2005-01-05 09:30:00,30.95,31.0,30.93,30.97,86100.0,15.9572,15.983,15.9469,15.9675,86100.0
2005-01-05 09:35:00,30.97,31.0,30.96,30.99,59100.0,15.9675,15.983,15.9623,15.9778,59100.0
2005-01-05 09:40:00,30.99,31.01,30.97,31.0,50900.0,15.9778,15.9881,15.9675,15.983,50900.0
2005-01-05 09:45:00,31.0,31.06,30.99,31.06,98700.0,15.983,16.0139,15.9778,16.0139,98700.0
2005-01-05 09:50:00,31.06,31.1,31.05,31.09,48200.0,16.0139,16.0345,16.0087,16.0294,48200.0
2005-01-05 09:55:00,31.08,31.09,31.05,31.06,48400.0,16.0242,16.0294,16.0087,16.0139,48400.0
2005-01-05 10:00:00,31.06,31.11,31.05,31.11,90100.0,16.0139,16.0397,16.0087,16.0397,90100.0
2005-01-05 10:05:00,31.07,31.12,31.07,31.1,47800.0,16.0191,16.0448,16.0191,16.0345,47800.0
2005-01-05 10:10:00,31.12,31.16,31.09,31.16,40800.0,16.0448,16.0655,16.0294,16.0655,40800.0
2005-01-05 10:15:00,31.16,31.17,31.15,31.15,60600.0,16.0655,16.0706,16.0603,16.0603,60600.0
2005-01-05 10:20:00,31.16,31.21,31.16,31.21,115900.0,16.0655,16.0912,16.0655,16.0912,115900.0
2005-01-05 10:25:00,31.2,31.21,31.17,31.17,92400.0,16.0861,16.0912,16.0706,16.0706,92400.0
2005-01-05 10:30:00,31.17,31.19,31.15,31.17,62300.0,16.0706,16.0809,16.0603,16.0706,62300.0
2005-01-05 10:35:00,31.17,31.17,31.15,31.17,86600.0,16.0706,16.0706,16.0603,16.0706,86600.0
2005-01-05 10:40:00,31.17,31.17,31.12,31.13,118100.0,16.0706,16.0706,16.0448,16.05,118100.0
2005-01-05 10:45:00,31.12,31.13,31.09,31.1,81200.0,16.0448,16.05,16.0294,16.0345,81200.0
2005-01-05 10:50:00,31.1,31.13,31.09,31.1,152400.0,16.0345,16.05,16.0294,16.0345,152400.0
2005-01-05 10:55:00,31.1,31.13,31.1,31.11,26800.0,16.0345,16.05,16.0345,16.0397,26800.0
2005-01-05 11:00:00,31.11,31.15,31.1,31.15,61800.0,16.0397,16.0603,16.0345,16.0603,61800.0
2005-01-05 11:05:00,31.15,31.2,31.13,31.19,90400.0,16.0603,16.0861,16.05,16.0809,90400.0
2005-01-05 11:10:00,31.19,31.2,31.14,31.14,44300.0,16.0809,16.0861,16.0551,16.0551,44300.0
2005-01-05 11:15:00,31.15,31.17,31.15,31.17,36600.0,16.0603,16.0706,16.0603,16.0706,36600.0
2005-01-05 11:20:00,31.17,31.17,31.12,31.12,76000.0,16.0706,16.0706,16.0448,16.0448,76000.0
2005-01-05 11:25:00,31.11,31.12,31.1,31.11,150300.0,16.0397,16.0448,16.0345,16.0397,150300.0
2005-01-05 11:30:00,31.12,31.15,31.1,31.11,157300.0,16.0448,16.0603,16.0345,16.0397,157300.0
2005-01-05 11:35:00,31.11,31.14,31.1,31.11,55200.0,16.0397,16.0551,16.0345,16.0397,55200.0
2005-01-05 11:40:00,31.11,31.14,31.11,31.13,36500.0,16.0397,16.0551,16.0397,16.05,36500.0
2005-01-05 11:45:00,31.15,31.18,31.15,31.17,66400.0,16.0603,16.0758,16.0603,16.0706,66400.0
2005-01-05 11:50:00,31.17,31.17,31.13,31.14,16300.0,16.0706,16.0706,16.05,16.0551,16300.0
2005-01-05 11:55:00,31.14,31.16,31.13,31.16,33500.0,16.0551,16.0655,16.05,16.0655,33500.0
2005-01-05 12:00:00,31.16,31.17,31.14,31.15,52000.0,16.0655,16.0706,16.0551,16.0603,52000.0
2005-01-05 12:05:00,31.15,31.15,31.1,31.1,25600.0,16.0603,16.0603,16.0345,16.0345,25600.0
2005-01-05 12:10:00,31.1,31.1,31.06,31.08,34200.0,16.0345,16.0345,16.0139,16.0242,34200.0
2005-01-05 12:15:00,31.08,31.1,31.08,31.08,78300.0,16.0242,16.0345,16.0242,16.0242,78300.0
2005-01-05 12:20:00,31.08,31.16,31.08,31.13,53500.0,16.0242,16.0655,16.0242,16.05,53500.0
2005-01-05 12:25:00,31.15,31.15,31.12,31.12,46100.0,16.0603,16.0603,16.0448,16.0448,46100.0
2005-01-05 12:30:00,31.11,31.13,31.1,31.11,39500.0,16.0397,16.05,16.0345,16.0397,39500.0
2005-01-05 12:35:00,31.12,31.12,31.08,31.08,29200.0,16.0448,16.0448,16.0242,16.0242,29200.0
2005-01-05 12:40:00,31.08,31.12,31.07,31.1,129500.0,16.0242,16.0448,16.0191,16.0345,129500.0
2005-01-05 12:45:00,31.1,31.11,31.07,31.08,30900.0,16.0345,16.0397,16.0191,16.0242,30900.0
2005-01-05 12:50:00,31.08,31.09,31.06,31.09,70000.0,16.0242,16.0294,16.0139,16.0294,70000.0
2005-01-05 12:55:00,31.09,31.11,31.08,31.11,48500.0,16.0294,16.0397,16.0242,16.0397,48500.0
2005-01-05 13:00:00,31.11,31.13,31.1,31.13,34900.0,16.0397,16.05,16.0345,16.05,34900.0
2005-01-05 13:05:00,31.13,31.15,31.12,31.14,45200.0,16.05,16.0603,16.0448,16.0551,45200.0
2005-01-05 13:10:00,31.15,31.16,31.14,31.15,64400.0,16.0603,16.0655,16.0551,16.0603,64400.0
2005-01-05 13:15:00,31.16,31.16,31.13,31.13,13600.0,16.0655,16.0655,16.05,16.05,13600.0
2005-01-05 13:20:00,31.14,31.22,31.14,31.21,95500.0,16.0551,16.0964,16.0551,16.0912,95500.0
2005-01-05 13:25:00,31.21,31.22,31.2,31.21,42700.0,16.0912,16.0964,16.0861,16.0912,42700.0
2005-01-05 13:30:00,31.21,31.24,31.2,31.22,164400.0,16.0912,16.1067,16.0861,16.0964,164400.0
2005-01-05 13:35:00,31.22,31.23,31.19,31.19,75500.0,16.0964,16.1016,16.0809,16.0809,75500.0
2005-01-05 13:40:00,31.19,31.2,31.17,31.17,17300.0,16.0809,16.0861,16.0706,16.0706,17300.0
2005-01-05 13:45:00,31.18,31.18,31.15,31.16,28200.0,16.0758,16.0758,16.0603,16.0655,28200.0
2005-01-05 13:50:00,31.17,31.18,31.16,31.18,36400.0,16.0706,16.0758,16.0655,16.0758,36400.0
2005-01-05 13:55:00,31.17,31.18,31.15,31.15,26500.0,16.0706,16.0758,16.0603,16.0603,26500.0
2005-01-05 14:00:00,31.16,31.16,31.12,31.13,64200.0,16.0655,16.0655,16.0448,16.05,64200.0
2005-01-05 14:05:00,31.12,31.16,31.12,31.15,28800.0,16.0448,16.0655,16.0448,16.0603,28800.0
2005-01-05 14:10:00,31.14,31.16,31.14,31.15,49600.0,16.0551,16.0655,16.0551,16.0603,49600.0
2005-01-05 14:15:00,31.15,31.16,31.13,31.14,37900.0,16.0603,16.0655,16.05,16.0551,37900.0
2005-01-05 14:20:00,31.14,31.14,31.11,31.13,65200.0,16.0551,16.0551,16.0397,16.05,65200.0
2005-01-05 14:25:00,31.13,31.16,31.13,31.13,30700.0,16.05,16.0655,16.05,16.05,30700.0
2005-01-05 14:30:00,31.13,31.16,31.13,31.16,43400.0,16.05,16.0655,16.05,16.0655,43400.0
2005-01-05 14:35:00,31.16,31.16,31.14,31.14,30600.0,16.0655,16.0655,16.0551,16.0551,30600.0
2005-01-05 14:40:00,31.14,31.16,31.14,31.14,44700.0,16.0551,16.0655,16.0551,16.0551,44700.0
2005-01-05 14:45:00,31.15,31.15,31.12,31.12,39600.0,16.0603,16.0603,16.0448,16.0448,39600.0
2005-01-05 14:50:00,31.12,31.12,31.1,31.1,40900.0,16.0448,16.0448,16.0345,16.0345,40900.0
2005-01-05 14:55:00,31.1,31.12,31.1,31.1,54200.0,16.0345,16.0448,16.0345,16.0345,54200.0
2005-01-05 15:00:00,31.11,31.12,31.11,31.12,32400.0,16.0397,16.0448,16.0397,16.0448,32400.0
2005-01-05 15:05:00,31.12,31.14,31.12,31.14,40300.0,16.0448,16.0551,16.0448,16.0551,40300.0
2005-01-05 15:10:00,31.14,31.19,31.14,31.14,64000.0,16.0551,16.0809,16.0551,16.0551,64000.0
2005-01-05 15:15:00,31.16,31.16,31.13,31.14,22900.0,16.0655,16.0655,16.05,16.0551,22900.0
2005-01-05 15:20:00,31.14,31.14,31.1,31.13,54300.0,16.0551,16.0551,16.0345,16.05,54300.0
2005-01-05 15:25:00,31.13,31.2,31.13,31.18,160400.0,16.05,16.0861,16.05,16.0758,160400.0
2005-01-05 15:30:00,31.17,31.2,31.17,31.17,139100.0,16.0706,16.0861,16.0706,16.0706,139100.0
2005-01-05 15:35:00,31.18,31.19,31.17,31.19,129200.0,16.0758,16.0809,16.0706,16.0809,129200.0
2005-01-05 15:40:00,31.19,31.19,31.15,31.16,138700.0,16.0809,16.0809,16.0603,16.0655,138700.0
2005-01-05 15:45:00,31.16,31.19,31.15,31.19,87300.0,16.0655,16.0809,16.0603,16.0809,87300.0
2005-01-05 15:50:00,31.18,31.18,31.12,31.15,287000.0,16.0758,16.0758,16.0448,16.0603,287000.0
2005-01-05 15:55:00,31.12,31.15,31.05,31.06,101300.0,16.0448,16.0603,16.0087,16.0139,101300.0
2005-01-06 09:30:00,31.03,31.17,31.03,31.17,96000.0,15.9984,16.0706,15.9984,16.0706,96000.0
2005-01-06 09:35:00,31.17,31.2,31.15,31.2,33000.0,16.0706,16.0861,16.0603,16.0861,33000.0
2005-01-06 09:40:00,31.19,31.23,31.17,31.17,31100.0,16.0809,16.1016,16.0706,16.0706,31100.0
2005-01-06 09:45:00,31.17,31.22,31.16,31.2,39000.0,16.0706,16.0964,16.0655,16.0861,39000.0
2005-01-06 09:50:00,31.2,31.2,31.18,31.19,159100.0,16.0861,16.0861,16.0758,16.0809,159100.0
2005-01-06 09:55:00,31.19,31.19,31.17,31.19,33100.0,16.0809,16.0809,16.0706,16.0809,33100.0
2005-01-06 10:00:00,31.19,31.19,31.16,31.17,78200.0,16.0809,16.0809,16.0655,16.0706,78200.0
2005-01-06 10:05:00,31.17,31.19,31.15,31.19,45000.0,16.0706,16.0809,16.0603,16.0809,45000.0
2005-01-06 10:10:00,31.19,31.21,31.18,31.2,39700.0,16.0809,16.0912,16.0758,16.0861,39700.0
2005-01-06 10:15:00,31.2,31.21,31.2,31.21,45400.0,16.0861,16.0912,16.0861,16.0912,45400.0
2005-01-06 10:20:00,31.2,31.2,31.16,31.19,88400.0,16.0861,16.0861,16.0655,16.0809,88400.0
2005-01-06 10:25:00,31.18,31.19,31.16,31.16,79800.0,16.0758,16.0809,16.0655,16.0655,79800.0
2005-01-06 10:30:00,31.16,31.17,31.11,31.15,51700.0,16.0655,16.0706,16.0397,16.0603,51700.0
2005-01-06 10:35:00,31.14,31.15,31.07,31.11,34200.0,16.0551,16.0603,16.0191,16.0397,34200.0
2005-01-06 10:40:00,31.11,31.19,31.11,31.16,45000.0,16.0397,16.0809,16.0397,16.0655,45000.0
2005-01-06 10:45:00,31.15,31.16,31.15,31.15,30300.0,16.0603,16.0655,16.0603,16.0603,30300.0
2005-01-06 10:50:00,31.15,31.16,31.14,31.14,36900.0,16.0603,16.0655,16.0551,16.0551,36900.0
2005-01-06 10:55:00,31.11,31.11,31.08,31.09,56000.0,16.0397,16.0397,16.0242,16.0294,56000.0
2005-01-06 11:00:00,31.08,31.09,31.06,31.06,30200.0,16.0242,16.0294,16.0139,16.0139,30200.0
2005-01-06 11:05:00,31.05,31.15,31.05,31.13,88100.0,16.0087,16.0603,16.0087,16.05,88100.0
2005-01-06 11:10:00,31.12,31.13,31.09,31.11,40600.0,16.0448,16.05,16.0294,16.0397,40600.0
2005-01-06 11:15:00,31.11,31.15,31.09,31.1,43600.0,16.0397,16.0603,16.0294,16.0345,43600.0
2005-01-06 11:20:00,31.1,31.17,31.1,31.14,60900.0,16.0345,16.0706,16.0345,16.0551,60900.0
2005-01-06 11:25:00,31.14,31.16,31.11,31.16,35800.0,16.0551,16.0655,16.0397,16.0655,35800.0
2005-01-06 11:30:00,31.16,31.22,31.16,31.2,128800.0,16.0655,16.0964,16.0655,16.0861,128800.0
2005-01-06 11:35:00,31.19,31.19,31.11,31.13,76500.0,16.0809,16.0809,16.0397,16.05,76500.0
2005-01-06 11:40:00,31.13,31.14,31.12,31.13,26500.0,16.05,16.0551,16.0448,16.05,26500.0
2005-01-06 11:45:00,31.13,31.19,31.13,31.19,29000.0,16.05,16.0809,16.05,16.0809,29000.0
2005-01-06 11:50:00,31.18,31.19,31.15,31.16,10700.0,16.0758,16.0809,16.0603,16.0655,10700.0
2005-01-06 11:55:00,31.17,31.17,31.15,31.15,32500.0,16.0706,16.0706,16.0603,16.0603,32500.0
2005-01-06 12:00:00,31.15,31.19,31.14,31.18,56400.0,16.0603,16.0809,16.0551,16.0758,56400.0
2005-01-06 12:05:00,31.19,31.2,31.15,31.15,49900.0,16.0809,16.0861,16.0603,16.0603,49900.0
2005-01-06 12:10:00,31.15,31.15,31.1,31.15,51700.0,16.0603,16.0603,16.0345,16.0603,51700.0
2005-01-06 12:15:00,31.14,31.15,31.12,31.13,18600.0,16.0551,16.0603,16.0448,16.05,18600.0
2005-01-06 12:20:00,31.13,31.15,31.11,31.12,37500.0,16.05,16.0603,16.0397,16.0448,37500.0
2005-01-06 12:25:00,31.12,31.12,31.09,31.11,32300.0,16.0448,16.0448,16.0294,16.0397,32300.0
2005-01-06 12:30:00,31.11,31.12,31.1,31.1,22900.0,16.0397,16.0448,16.0345,16.0345,22900.0
2005-01-06 12:35:00,31.1,31.11,31.1,31.11,17200.0,16.0345,16.0397,16.0345,16.0397,17200.0
2005-01-06 12:40:00,31.1,31.11,31.07,31.08,33400.0,16.0345,16.0397,16.0191,16.0242,33400.0
2005-01-06 12:45:00,31.07,31.07,31.0,31.0,57700.0,16.0191,16.0191,15.983,15.983,57700.0
2005-01-06 12:50:00,31.0,31.01,30.96,30.97,54700.0,15.983,15.9881,15.9623,15.9675,54700.0
2005-01-06 12:55:00,30.97,30.98,30.92,30.92,47400.0,15.9675,15.9727,15.9417,15.9417,47400.0
2005-01-06 13:00:00,30.92,30.98,30.92,30.98,34100.0,15.9417,15.9727,15.9417,15.9727,34100.0
2005-01-06 13:05:00,30.96,30.97,30.92,30.93,39100.0,15.9623,15.9675,15.9417,15.9469,39100.0
2005-01-06 13:10:00,30.92,30.93,30.91,30.92,32400.0,15.9417,15.9469,15.9366,15.9417,32400.0
2005-01-06 13:15:00,30.92,30.96,30.92,30.93,27600.0,15.9417,15.9623,15.9417,15.9469,27600.0
2005-01-06 13:20:00,30.93,31.11,30.92,31.11,42100.0,15.9469,16.0397,15.9417,16.0397,42100.0
2005-01-06 13:25:00,31.13,31.13,31.04,31.06,37700.0,16.05,16.05,16.0036,16.0139,37700.0
2005-01-06 13:30:00,31.05,31.06,31.03,31.04,22100.0,16.0087,16.0139,15.9984,16.0036,22100.0
2005-01-06 13:35:00,31.03,31.05,31.03,31.04,35200.0,15.9984,16.0087,15.9984,16.0036,35200.0
2005-01-06 13:40:00,31.05,31.05,31.03,31.03,46100.0,16.0087,16.0087,15.9984,15.9984,46100.0
2005-01-06 13:45:00,31.03,31.06,31.03,31.06,14900.0,15.9984,16.0139,15.9984,16.0139,14900.0
2005-01-06 13:50:00,31.06,31.08,31.04,31.06,30600.0,16.0139,16.0242,16.0036,16.0139,30600.0
2005-01-06 13:55:00,31.06,31.07,31.03,31.04,23700.0,16.0139,16.0191,15.9984,16.0036,23700.0
2005-01-06 14:00:00,31.04,31.05,31.03,31.04,13300.0,16.0036,16.0087,15.9984,16.0036,13300.0
2005-01-06 14:05:00,31.03,31.04,31.0,31.0,39900.0,15.9984,16.0036,15.983,15.983,39900.0
2005-01-06 14:10:00,31.0,31.02,30.99,31.02,74000.0,15.983,15.9933,15.9778,15.9933,74000.0
2005-01-06 14:15:00,31.02,31.09,31.0,31.06,38300.0,15.9933,16.0294,15.983,16.0139,38300.0
2005-01-06 14:20:00,31.06,31.1,31.02,31.02,20600.0,16.0139,16.0345,15.9933,15.9933,20600.0
2005-01-06 14:25:00,31.02,31.04,31.01,31.03,21900.0,15.9933,16.0036,15.9881,15.9984,21900.0
2005-01-06 14:30:00,31.04,31.04,31.02,31.04,14300.0,16.0036,16.0036,15.9933,16.0036,14300.0
2005-01-06 14:35:00,31.04,31.04,31.01,31.02,26000.0,16.0036,16.0036,15.9881,15.9933,26000.0
2005-01-06 14:40:00,31.02,31.02,31.0,31.0,23400.0,15.9933,15.9933,15.983,15.983,23400.0
2005-01-06 14:45:00,31.0,31.01,30.97,30.98,28500.0,15.983,15.9881,15.9675,15.9727,28500.0
2005-01-06 14:50:00,30.97,31.0,30.97,30.98,25800.0,15.9675,15.983,15.9675,15.9727,25800.0
2005-01-06 14:55:00,30.99,30.99,30.92,30.93,32200.0,15.9778,15.9778,15.9417,15.9469,32200.0
2005-01-06 15:00:00,30.94,30.96,30.91,30.93,22600.0,15.952,15.9623,15.9366,15.9469,22600.0
2005-01-06 15:05:00,30.93,30.96,30.88,30.92,60000.0,15.9469,15.9623,15.9211,15.9417,60000.0
2005-01-06 15:10:00,30.92,30.93,30.9,30.91,40400.0,15.9417,15.9469,15.9314,15.9366,40400.0
2005-01-06 15:15:00,30.92,30.95,30.9,30.92,109200.0,15.9417,15.9572,15.9314,15.9417,109200.0
2005-01-06 15:20:00,30.91,30.93,30.87,30.88,53400.0,15.9366,15.9469,15.9159,15.9211,53400.0
2005-01-06 15:25:00,30.87,30.9,30.87,30.9,47900.0,15.9159,15.9314,15.9159,15.9314,47900.0
2005-01-06 15:30:00,30.9,30.93,30.9,30.92,37500.0,15.9314,15.9469,15.9314,15.9417,37500.0
2005-01-06 15:35:00,30.92,30.94,30.91,30.94,21700.0,15.9417,15.952,15.9366,15.952,21700.0
2005-01-06 15:40:00,30.94,31.02,30.94,31.01,49200.0,15.952,15.9933,15.952,15.9881,49200.0
2005-01-06 15:45:00,31.01,31.01,31.0,31.0,31900.0,15.9881,15.9881,15.983,15.983,31900.0
2005-01-06 15:50:00,31.0,31.0,30.98,30.99,36500.0,15.983,15.983,15.9727,15.9778,36500.0
2005-01-06 15:55:00,30.98,31.0,30.92,31.0,156500.0,15.9727,15.983,15.9417,15.983,156500.0
2005-01-07 09:30:00,30.8,30.84,30.72,30.75,175800.0,15.8799,15.9005,15.8386,15.8541,175800.0
2005-01-07 09:35:00,30.74,30.78,30.72,30.76,96000.0,15.8489,15.8695,15.8386,15.8592,96000.0
2005-01-07 09:40:00,30.77,30.92,30.77,30.9,91400.0,15.8644,15.9417,15.8644,15.9314,91400.0
2005-01-07 09:45:00,30.9,30.96,30.9,30.96,92100.0,15.9314,15.9623,15.9314,15.9623,92100.0
2005-01-07 09:50:00,30.96,30.96,30.82,30.84,77600.0,15.9623,15.9623,15.8902,15.9005,77600.0
2005-01-07 09:55:00,30.82,30.83,30.81,30.82,55900.0,15.8902,15.8953,15.885,15.8902,55900.0
2005-01-07 10:00:00,30.82,30.93,30.82,30.93,68500.0,15.8902,15.9469,15.8902,15.9469,68500.0
2005-01-07 10:05:00,30.94,31.0,30.93,30.98,90700.0,15.952,15.983,15.9469,15.9727,90700.0
2005-01-07 10:10:00,30.95,30.95,30.87,30.87,74600.0,15.9572,15.9572,15.9159,15.9159,74600.0
2005-01-07 10:15:00,30.87,30.89,30.85,30.88,61300.0,15.9159,15.9263,15.9056,15.9211,61300.0
2005-01-07 10:20:00,30.88,30.89,30.8,30.81,82100.0,15.9211,15.9263,15.8799,15.885,82100.0
2005-01-07 10:25:00,30.8,30.81,30.74,30.76,44500.0,15.8799,15.885,15.8489,15.8592,44500.0
2005-01-07 10:30:00,30.76,30.8,30.75,30.79,103800.0,15.8592,15.8799,15.8541,15.8747,103800.0
2005-01-07 10:35:00,30.8,30.8,30.71,30.73,102900.0,15.8799,15.8799,15.8335,15.8438,102900.0
2005-01-07 10:40:00,30.72,30.72,30.66,30.66,86800.0,15.8386,15.8386,15.8077,15.8077,86800.0
2005-01-07 10:45:00,30.66,30.71,30.66,30.69,76700.0,15.8077,15.8335,15.8077,15.8231,76700.0
2005-01-07 10:50:00,30.68,30.71,30.66,30.71,57600.0,15.818,15.8335,15.8077,15.8335,57600.0
2005-01-07 10:55:00,30.72,30.73,30.71,30.72,50700.0,15.8386,15.8438,15.8335,15.8386,50700.0
2005-01-07 11:00:00,30.72,30.74,30.71,30.72,75200.0,15.8386,15.8489,15.8335,15.8386,75200.0
2005-01-07 11:05:00,30.73,30.75,30.72,30.73,61900.0,15.8438,15.8541,15.8386,15.8438,61900.0
2005-01-07 11:10:00,30.73,30.77,30.73,30.75,40600.0,15.8438,15.8644,15.8438,15.8541,40600.0
2005-01-07 11:15:00,30.75,30.77,30.74,30.75,52400.0,15.8541,15.8644,15.8489,15.8541,52400.0
2005-01-07 11:20:00,30.75,30.81,30.75,30.79,81100.0,15.8541,15.885,15.8541,15.8747,81100.0
2005-01-07 11:25:00,30.79,30.82,30.77,30.78,57500.0,15.8747,15.8902,15.8644,15.8695,57500.0
2005-01-07 11:30:00,30.78,30.8,30.77,30.79,59500.0,15.8695,15.8799,15.8644,15.8747,59500.0
2005-01-07 11:35:00,30.79,30.82,30.78,30.79,36900.0,15.8747,15.8902,15.8695,15.8747,36900.0
2005-01-07 11:40:00,30.79,30.8,30.75,30.75,39200.0,15.8747,15.8799,15.8541,15.8541,39200.0
2005-01-07 11:45:00,30.75,30.76,30.72,30.74,32300.0,15.8541,15.8592,15.8386,15.8489,32300.0
2005-01-07 11:50:00,30.73,30.73,30.7,30.71,53800.0,15.8438,15.8438,15.8283,15.8335,53800.0
2005-01-07 11:55:00,30.71,30.75,30.7,30.74,75100.0,15.8335,15.8541,15.8283,15.8489,75100.0
2005-01-07 12:00:00,30.75,30.76,30.74,30.75,45900.0,15.8541,15.8592,15.8489,15.8541,45900.0
2005-01-07 12:05:00,30.76,30.77,30.75,30.77,21700.0,15.8592,15.8644,15.8541,15.8644,21700.0
2005-01-07 12:10:00,30.77,30.78,30.77,30.77,25600.0,15.8644,15.8695,15.8644,15.8644,25600.0
2005-01-07 12:15:00,30.78,30.79,30.76,30.76,34900.0,15.8695,15.8747,15.8592,15.8592,34900.0
2005-01-07 12:20:00,30.76,30.76,30.74,30.75,79000.0,15.8592,15.8592,15.8489,15.8541,79000.0
2005-01-07 12:25:00,30.75,30.76,30.74,30.75,57500.0,15.8541,15.8592,15.8489,15.8541,57500.0
2005-01-07 12:30:00,30.75,30.79,30.75,30.79,60100.0,15.8541,15.8747,15.8541,15.8747,60100.0
2005-01-07 12:35:00,30.78,30.82,30.78,30.8,135300.0,15.8695,15.8902,15.8695,15.8799,135300.0
2005-01-07 12:40:00,30.8,30.81,30.73,30.73,72700.0,15.8799,15.885,15.8438,15.8438,72700.0
2005-01-07 12:45:00,30.73,30.73,30.7,30.7,80300.0,15.8438,15.8438,15.8283,15.8283,80300.0
2005-01-07 12:50:00,30.7,30.73,30.69,30.73,41300.0,15.8283,15.8438,15.8231,15.8438,41300.0
2005-01-07 12:55:00,30.72,30.75,30.72,30.75,18800.0,15.8386,15.8541,15.8386,15.8541,18800.0
2005-01-07 13:00:00,30.74,30.77,30.73,30.75,72400.0,15.8489,15.8644,15.8438,15.8541,72400.0
2005-01-07 13:05:00,30.75,30.75,30.74,30.74,28300.0,15.8541,15.8541,15.8489,15.8489,28300.0
2005-01-07 13:10:00,30.74,30.75,30.71,30.72,37800.0,15.8489,15.8541,15.8335,15.8386,37800.0
2005-01-07 13:15:00,30.72,30.75,30.7,30.74,29000.0,15.8386,15.8541,15.8283,15.8489,29000.0
2005-01-07 13:20:00,30.74,30.74,30.71,30.71,31500.0,15.8489,15.8489,15.8335,15.8335,31500.0
2005-01-07 13:25:00,30.7,30.72,30.7,30.71,9700.0,15.8283,15.8386,15.8283,15.8335,9700.0
2005-01-07 13:30:00,30.71,30.74,30.71,30.73,63700.0,15.8335,15.8489,15.8335,15.8438,63700.0
2005-01-07 13:35:00,30.74,30.75,30.71,30.71,21300.0,15.8489,15.8541,15.8335,15.8335,21300.0
2005-01-07 13:40:00,30.72,30.72,30.7,30.71,25900.0,15.8386,15.8386,15.8283,15.8335,25900.0
2005-01-07 13:45:00,30.7,30.71,30.7,30.71,34800.0,15.8283,15.8335,15.8283,15.8335,34800.0
2005-01-07 13:50:00,30.71,30.72,30.7,30.7,36600.0,15.8335,15.8386,15.8283,15.8283,36600.0
2005-01-07 13:55:00,30.71,30.72,30.69,30.72,36700.0,15.8335,15.8386,15.8231,15.8386,36700.0
2005-01-07 14:00:00,30.71,30.74,30.7,30.73,52800.0,15.8335,15.8489,15.8283,15.8438,52800.0
2005-01-07 14:05:00,30.73,30.74,30.7,30.7,34100.0,15.8438,15.8489,15.8283,15.8283,34100.0
2005-01-07 14:10:00,30.7,30.7,30.66,30.67,39600.0,15.8283,15.8283,15.8077,15.8128,39600.0
2005-01-07 14:15:00,30.66,30.67,30.63,30.63,66400.0,15.8077,15.8128,15.7922,15.7922,66400.0
2005-01-07 14:20:00,30.64,30.64,30.61,30.61,38000.0,15.7974,15.7974,15.7819,15.7819,38000.0
2005-01-07 14:25:00,30.61,30.62,30.6,30.61,51500.0,15.7819,15.787,15.7767,15.7819,51500.0
2005-01-07 14:30:00,30.6,30.65,30.6,30.64,54300.0,15.7767,15.8025,15.7767,15.7974,54300.0
2005-01-07 14:35:00,30.64,30.64,30.59,30.61,160000.0,15.7974,15.7974,15.7716,15.7819,160000.0
2005-01-07 14:40:00,30.62,30.63,30.61,30.63,55400.0,15.787,15.7922,15.7819,15.7922,55400.0
2005-01-07 14:45:00,30.63,30.63,30.6,30.6,97800.0,15.7922,15.7922,15.7767,15.7767,97800.0
2005-01-07 14:50:00,30.6,30.61,30.58,30.58,32900.0,15.7767,15.7819,15.7664,15.7664,32900.0
2005-01-07 14:55:00,30.59,30.59,30.52,30.52,59200.0,15.7716,15.7716,15.7355,15.7355,59200.0
2005-01-07 15:00:00,30.52,30.56,30.51,30.56,61900.0,15.7355,15.7561,15.7303,15.7561,61900.0
2005-01-07 15:05:00,30.56,30.59,30.55,30.59,45200.0,15.7561,15.7716,15.751,15.7716,45200.0
2005-01-07 15:10:00,30.58,30.61,30.58,30.6,60200.0,15.7664,15.7819,15.7664,15.7767,60200.0
2005-01-07 15:15:00,30.6,30.6,30.57,30.57,68300.0,15.7767,15.7767,15.7613,15.7613,68300.0
2005-01-07 15:20:00,30.57,30.58,30.56,30.57,45200.0,15.7613,15.7664,15.7561,15.7613,45200.0
2005-01-07 15:25:00,30.57,30.57,30.54,30.55,48200.0,15.7613,15.7613,15.7458,15.751,48200.0
2005-01-07 15:30:00,30.55,30.55,30.51,30.53,59100.0,15.751,15.751,15.7303,15.7406,59100.0
2005-01-07 15:35:00,30.53,30.55,30.52,30.53,59100.0,15.7406,15.751,15.7355,15.7406,59100.0
2005-01-07 15:40:00,30.53,30.53,30.48,30.48,79500.0,15.7406,15.7406,15.7149,15.7149,79500.0
2005-01-07 15:45:00,30.49,30.49,30.43,30.43,82600.0,15.72,15.72,15.6891,15.6891,82600.0
2005-01-07 15:50:00,30.43,30.45,30.41,30.43,111400.0,15.6891,15.6994,15.6788,15.6891,111400.0
2005-01-07 15:55:00,30.43,30.47,30.42,30.45,110000.0,15.6891,15.7097,15.6839,15.6994,110000.0
2005-01-10 09:30:00,30.32,30.35,30.25,30.35,127600.0,15.6324,15.6478,15.5963,15.6478,127600.0
2005-01-10 09:35:00,30.35,30.45,30.32,30.36,56800.0,15.6478,15.6994,15.6324,15.653,56800.0
2005-01-10 09:40:00,30.37,30.37,30.25,30.32,61800.0,15.6582,15.6582,15.5963,15.6324,61800.0
2005-01-10 09:45:00,30.32,30.34,30.27,30.27,63600.0,15.6324,15.6427,15.6066,15.6066,63600.0
2005-01-10 09:50:00,30.28,30.29,30.21,30.21,76800.0,15.6118,15.6169,15.5757,15.5757,76800.0
2005-01-10 09:55:00,30.22,30.22,30.17,30.2,66300.0,15.5808,15.5808,15.555,15.5705,66300.0
2005-01-10 10:00:00,30.19,30.26,30.19,30.22,70800.0,15.5653,15.6014,15.5653,15.5808,70800.0
2005-01-10 10:05:00,30.22,30.32,30.21,30.32,82100.0,15.5808,15.6324,15.5757,15.6324,82100.0
2005-01-10 10:10:00,30.33,30.43,30.33,30.4,84800.0,15.6375,15.6891,15.6375,15.6736,84800.0
2005-01-10 10:15:00,30.39,30.48,30.38,30.46,84900.0,15.6685,15.7149,15.6633,15.7046,84900.0
2005-01-10 10:20:00,30.47,30.55,30.46,30.52,76000.0,15.7097,15.751,15.7046,15.7355,76000.0
2005-01-10 10:25:00,30.52,30.55,30.5,30.53,55300.0,15.7355,15.751,15.7252,15.7406,55300.0
2005-01-10 10:30:00,30.53,30.59,30.5,30.54,73600.0,15.7406,15.7716,15.7252,15.7458,73600.0
2005-01-10 10:35:00,30.53,30.54,30.48,30.48,29900.0,15.7406,15.7458,15.7149,15.7149,29900.0
2005-01-10 10:40:00,30.49,30.51,30.48,30.5,45400.0,15.72,15.7303,15.7149,15.7252,45400.0
2005-01-10 10:45:00,30.5,30.52,30.49,30.5,50700.0,15.7252,15.7355,15.72,15.7252,50700.0
2005-01-10 10:50:00,30.5,30.51,30.46,30.47,28400.0,15.7252,15.7303,15.7046,15.7097,28400.0
2005-01-10 10:55:00,30.47,30.47,30.41,30.42,36100.0,15.7097,15.7097,15.6788,15.6839,36100.0
2005-01-10 11:00:00,30.42,30.43,30.4,30.42,27600.0,15.6839,15.6891,15.6736,15.6839,27600.0
2005-01-10 11:05:00,30.42,30.49,30.42,30.46,24300.0,15.6839,15.72,15.6839,15.7046,24300.0
2005-01-10 11:10:00,30.46,30.47,30.42,30.43,26900.0,15.7046,15.7097,15.6839,15.6891,26900.0
2005-01-10 11:15:00,30.43,30.43,30.4,30.43,29700.0,15.6891,15.6891,15.6736,15.6891,29700.0
2005-01-10 11:20:00,30.42,30.42,30.41,30.42,15800.0,15.6839,15.6839,15.6788,15.6839,15800.0
2005-01-10 11:25:00,30.42,30.46,30.4,30.45,35900.0,15.6839,15.7046,15.6736,15.6994,35900.0
2005-01-10 11:30:00,30.45,30.48,30.45,30.46,27600.0,15.6994,15.7149,15.6994,15.7046,27600.0
2005-01-10 11:35:00,30.46,30.46,30.4,30.43,25500.0,15.7046,15.7046,15.6736,15.6891,25500.0
2005-01-10 11:40:00,30.43,30.5,30.43,30.48,34200.0,15.6891,15.7252,15.6891,15.7149,34200.0
2005-01-10 11:45:00,30.48,30.48,30.45,30.45,19200.0,15.7149,15.7149,15.6994,15.6994,19200.0
2005-01-10 11:50:00,30.44,30.45,30.43,30.45,54100.0,15.6942,15.6994,15.6891,15.6994,54100.0
2005-01-10 11:55:00,30.44,30.46,30.44,30.44,11300.0,15.6942,15.7046,15.6942,15.6942,11300.0
2005-01-10 12:00:00,30.44,30.46,30.41,30.45,37100.0,15.6942,15.7046,15.6788,15.6994,37100.0
2005-01-10 12:05:00,30.45,30.47,30.45,30.47,37400.0,15.6994,15.7097,15.6994,15.7097,37400.0
2005-01-10 12:10:00,30.47,30.48,30.44,30.47,26000.0,15.7097,15.7149,15.6942,15.7097,26000.0
2005-01-10 12:15:00,30.48,30.48,30.45,30.46,19900.0,15.7149,15.7149,15.6994,15.7046,19900.0
2005-01-10 12:20:00,30.46,30.48,30.46,30.48,17800.0,15.7046,15.7149,15.7046,15.7149,17800.0
2005-01-10 12:25:00,30.47,30.48,30.46,30.47,18000.0,15.7097,15.7149,15.7046,15.7097,18000.0
2005-01-10 12:30:00,30.46,30.48,30.46,30.48,22400.0,15.7046,15.7149,15.7046,15.7149,22400.0
2005-01-10 12:35:00,30.47,30.5,30.47,30.48,35600.0,15.7097,15.7252,15.7097,15.7149,35600.0
2005-01-10 12:40:00,30.48,30.49,30.42,30.44,22100.0,15.7149,15.72,15.6839,15.6942,22100.0
2005-01-10 12:45:00,30.44,30.45,30.43,30.44,16000.0,15.6942,15.6994,15.6891,15.6942,16000.0
2005-01-10 12:50:00,30.41,30.49,30.41,30.48,62300.0,15.6788,15.72,15.6788,15.7149,62300.0
2005-01-10 12:55:00,30.49,30.5,30.48,30.48,18300.0,15.72,15.7252,15.7149,15.7149,18300.0
2005-01-10 13:00:00,30.49,30.49,30.48,30.48,14200.0,15.72,15.72,15.7149,15.7149,14200.0
2005-01-10 13:05:00,30.49,30.5,30.46,30.47,46400.0,15.72,15.7252,15.7046,15.7097,46400.0
2005-01-10 13:10:00,30.48,30.5,30.48,30.5,21600.0,15.7149,15.7252,15.7149,15.7252,21600.0
2005-01-10 13:15:00,30.49,30.51,30.48,30.5,71200.0,15.72,15.7303,15.7149,15.7252,71200.0
2005-01-10 13:20:00,30.49,30.51,30.49,30.5,28800.0,15.72,15.7303,15.72,15.7252,28800.0
2005-01-10 13:25:00,30.5,30.52,30.49,30.49,17800.0,15.7252,15.7355,15.72,15.72,17800.0
2005-01-10 13:30:00,30.5,30.5,30.48,30.5,20800.0,15.7252,15.7252,15.7149,15.7252,20800.0
2005-01-10 13:35:00,30.5,30.5,30.48,30.48,10100.0,15.7252,15.7252,15.7149,15.7149,10100.0
2005-01-10 13:40:00,30.48,30.49,30.46,30.47,27600.0,15.7149,15.72,15.7046,15.7097,27600.0
2005-01-10 13:45:00,30.47,30.47,30.45,30.46,21900.0,15.7097,15.7097,15.6994,15.7046,21900.0
2005-01-10 13:50:00,30.46,30.48,30.43,30.44,48100.0,15.7046,15.7149,15.6891,15.6942,48100.0
2005-01-10 13:55:00,30.45,30.46,30.44,30.44,28800.0,15.6994,15.7046,15.6942,15.6942,28800.0
2005-01-10 14:00:00,30.45,30.45,30.39,30.41,44300.0,15.6994,15.6994,15.6685,15.6788,44300.0
2005-01-10 14:05:00,30.42,30.42,30.38,30.39,51300.0,15.6839,15.6839,15.6633,15.6685,51300.0
2005-01-10 14:10:00,30.39,30.39,30.34,30.35,49700.0,15.6685,15.6685,15.6427,15.6478,49700.0
2005-01-10 14:15:00,30.36,30.36,30.33,30.34,37700.0,15.653,15.653,15.6375,15.6427,37700.0
2005-01-10 14:20:00,30.34,30.4,30.33,30.38,52200.0,15.6427,15.6736,15.6375,15.6633,52200.0
2005-01-10 14:25:00,30.39,30.46,30.38,30.43,55700.0,15.6685,15.7046,15.6633,15.6891,55700.0
2005-01-10 14:30:00,30.43,30.43,30.4,30.41,31500.0,15.6891,15.6891,15.6736,15.6788,31500.0
2005-01-10 14:35:00,30.41,30.41,30.39,30.4,38700.0,15.6788,15.6788,15.6685,15.6736,38700.0
2005-01-10 14:40:00,30.39,30.39,30.35,30.36,45500.0,15.6685,15.6685,15.6478,15.653,45500.0
2005-01-10 14:45:00,30.35,30.35,30.32,30.33,48800.0,15.6478,15.6478,15.6324,15.6375,48800.0
2005-01-10 14:50:00,30.33,30.36,30.33,30.36,23500.0,15.6375,15.653,15.6375,15.653,23500.0
2005-01-10 14:55:00,30.36,30.36,30.33,30.33,35800.0,15.653,15.653,15.6375,15.6375,35800.0
2005-01-10 15:00:00,30.33,30.41,30.33,30.39,47200.0,15.6375,15.6788,15.6375,15.6685,47200.0
2005-01-10 15:05:00,30.4,30.42,30.36,30.42,59700.0,15.6736,15.6839,15.653,15.6839,59700.0
2005-01-10 15:10:00,30.41,30.41,30.37,30.39,45600.0,15.6788,15.6788,15.6582,15.6685,45600.0
2005-01-10 15:15:00,30.39,30.39,30.3,30.31,62300.0,15.6685,15.6685,15.6221,15.6272,62300.0
2005-01-10 15:20:00,30.31,30.31,30.23,30.26,83400.0,15.6272,15.6272,15.586,15.6014,83400.0
2005-01-10 15:25:00,30.25,30.33,30.25,30.31,63600.0,15.5963,15.6375,15.5963,15.6272,63600.0
2005-01-10 15:30:00,30.3,30.31,30.22,30.25,79500.0,15.6221,15.6272,15.5808,15.5963,79500.0
2005-01-10 15:35:00,30.25,30.29,30.22,30.23,90300.0,15.5963,15.6169,15.5808,15.586,90300.0
2005-01-10 15:40:00,30.24,30.28,30.23,30.24,73100.0,15.5911,15.6118,15.586,15.5911,73100.0
2005-01-10 15:45:00,30.25,30.26,30.2,30.2,95800.0,15.5963,15.6014,15.5705,15.5705,95800.0
2005-01-10 15:50:00,30.2,30.27,30.2,30.25,93900.0,15.5705,15.6066,15.5705,15.5963,93900.0
2005-01-10 15:55:00,30.27,30.37,30.27,30.33,104700.0,15.6066,15.6582,15.6066,15.6375,104700.0
2005-01-11 09:30:00,30.17,30.34,30.17,30.32,123900.0,15.555,15.6427,15.555,15.6324,123900.0
2005-01-11 09:35:00,30.32,30.36,30.22,30.28,105400.0,15.6324,15.653,15.5808,15.6118,105400.0
2005-01-11 09:40:00,30.29,30.3,30.2,30.21,45900.0,15.6169,15.6221,15.5705,15.5757,45900.0
2005-01-11 09:45:00,30.21,30.22,30.08,30.08,69600.0,15.5757,15.5808,15.5086,15.5086,69600.0
2005-01-11 09:50:00,30.09,30.17,30.09,30.15,80600.0,15.5138,15.555,15.5138,15.5447,80600.0
2005-01-11 09:55:00,30.16,30.21,30.15,30.19,53800.0,15.5499,15.5757,15.5447,15.5653,53800.0
2005-01-11 10:00:00,30.2,30.2,30.12,30.15,66700.0,15.5705,15.5705,15.5293,15.5447,66700.0
2005-01-11 10:05:00,30.16,30.24,30.16,30.23,59100.0,15.5499,15.5911,15.5499,15.586,59100.0
2005-01-11 10:10:00,30.23,30.26,30.22,30.25,30100.0,15.586,15.6014,15.5808,15.5963,30100.0
2005-01-11 10:15:00,30.25,30.27,30.2,30.23,35100.0,15.5963,15.6066,15.5705,15.586,35100.0
2005-01-11 10:20:00,30.24,30.33,30.2,30.32,38300.0,15.5911,15.6375,15.5705,15.6324,38300.0
2005-01-11 10:25:00,30.34,30.39,30.31,30.37,44700.0,15.6427,15.6685,15.6272,15.6582,44700.0
2005-01-11 10:30:00,30.37,30.38,30.33,30.34,55700.0,15.6582,15.6633,15.6375,15.6427,55700.0
2005-01-11 10:35:00,30.33,30.35,30.29,30.31,45800.0,15.6375,15.6478,15.6169,15.6272,45800.0
2005-01-11 10:40:00,30.31,30.33,30.3,30.3,36100.0,15.6272,15.6375,15.6221,15.6221,36100.0
2005-01-11 10:45:00,30.29,30.3,30.28,30.3,48100.0,15.6169,15.6221,15.6118,15.6221,48100.0
2005-01-11 10:50:00,30.3,30.35,30.3,30.35,34300.0,15.6221,15.6478,15.6221,15.6478,34300.0
2005-01-11 10:55:00,30.35,30.39,30.34,30.39,27500.0,15.6478,15.6685,15.6427,15.6685,27500.0
2005-01-11 11:00:00,30.39,30.42,30.38,30.4,32100.0,15.6685,15.6839,15.6633,15.6736,32100.0
2005-01-11 11:05:00,30.4,30.49,30.39,30.48,45600.0,15.6736,15.72,15.6685,15.7149,45600.0
2005-01-11 11:10:00,30.47,30.49,30.45,30.46,40900.0,15.7097,15.72,15.6994,15.7046,40900.0
2005-01-11 11:15:00,30.46,30.48,30.4,30.42,32100.0,15.7046,15.7149,15.6736,15.6839,32100.0
2005-01-11 11:20:00,30.42,30.42,30.4,30.41,28300.0,15.6839,15.6839,15.6736,15.6788,28300.0
2005-01-11 11:25:00,30.42,30.43,30.4,30.42,56000.0,15.6839,15.6891,15.6736,15.6839,56000.0
2005-01-11 11:30:00,30.41,30.43,30.37,30.43,32700.0,15.6788,15.6891,15.6582,15.6891,32700.0
2005-01-11 11:35:00,30.42,30.54,30.42,30.52,107000.0,15.6839,15.7458,15.6839,15.7355,107000.0
2005-01-11 11:40:00,30.52,30.54,30.51,30.53,41800.0,15.7355,15.7458,15.7303,15.7406,41800.0
2005-01-11 11:45:00,30.51,30.54,30.51,30.52,28800.0,15.7303,15.7458,15.7303,15.7355,28800.0
2005-01-11 11:50:00,30.52,30.53,30.49,30.5,39400.0,15.7355,15.7406,15.72,15.7252,39400.0
2005-01-11 11:55:00,30.51,30.51,30.47,30.49,25200.0,15.7303,15.7303,15.7097,15.72,25200.0
2005-01-11 12:00:00,30.5,30.51,30.48,30.49,38600.0,15.7252,15.7303,15.7149,15.72,38600.0
2005-01-11 12:05:00,30.48,30.49,30.45,30.47,39700.0,15.7149,15.72,15.6994,15.7097,39700.0
2005-01-11 12:10:00,30.47,30.48,30.44,30.46,49600.0,15.7097,15.7149,15.6942,15.7046,49600.0
2005-01-11 12:15:00,30.45,30.52,30.45,30.51,81900.0,15.6994,15.7355,15.6994,15.7303,81900.0
2005-01-11 12:20:00,30.51,30.51,30.49,30.49,91900.0,15.7303,15.7303,15.72,15.72,91900.0
2005-01-11 12:25:00,30.49,30.51,30.49,30.5,71800.0,15.72,15.7303,15.72,15.7252,71800.0
2005-01-11 12:30:00,30.49,30.52,30.49,30.52,57800.0,15.72,15.7355,15.72,15.7355,57800.0
2005-01-11 12:35:00,30.51,30.53,30.5,30.5,63600.0,15.7303,15.7406,15.7252,15.7252,63600.0
2005-01-11 12:40:00,30.49,30.5,30.49,30.5,29800.0,15.72,15.7252,15.72,15.7252,29800.0
2005-01-11 12:45:00,30.5,30.5,30.46,30.48,54000.0,15.7252,15.7252,15.7046,15.7149,54000.0
2005-01-11 12:50:00,30.47,30.53,30.45,30.5,38500.0,15.7097,15.7406,15.6994,15.7252,38500.0
2005-01-11 12:55:00,30.49,30.54,30.49,30.53,46800.0,15.72,15.7458,15.72,15.7406,46800.0
2005-01-11 13:00:00,30.53,30.53,30.48,30.5,42700.0,15.7406,15.7406,15.7149,15.7252,42700.0
2005-01-11 13:05:00,30.51,30.52,30.49,30.49,20900.0,15.7303,15.7355,15.72,15.72,20900.0
2005-01-11 13:10:00,30.49,30.5,30.48,30.48,79200.0,15.72,15.7252,15.7149,15.7149,79200.0
2005-01-11 13:15:00,30.49,30.49,30.47,30.48,104100.0,15.72,15.72,15.7097,15.7149,104100.0
2005-01-11 13:20:00,30.47,30.5,30.47,30.49,74100.0,15.7097,15.7252,15.7097,15.72,74100.0
2005-01-11 13:25:00,30.5,30.5,30.47,30.47,34000.0,15.7252,15.7252,15.7097,15.7097,34000.0
2005-01-11 13:30:00,30.48,30.49,30.45,30.46,53800.0,15.7149,15.72,15.6994,15.7046,53800.0
2005-01-11 13:35:00,30.46,30.46,30.42,30.42,59300.0,15.7046,15.7046,15.6839,15.6839,59300.0
2005-01-11 13:40:00,30.42,30.44,30.4,30.43,14700.0,15.6839,15.6942,15.6736,15.6891,14700.0
2005-01-11 13:45:00,30.41,30.41,30.37,30.39,43800.0,15.6788,15.6788,15.6582,15.6685,43800.0
2005-01-11 13:50:00,30.39,30.46,30.35,30.46,68000.0,15.6685,15.7046,15.6478,15.7046,68000.0
2005-01-11 13:55:00,30.45,30.47,30.44,30.44,13000.0,15.6994,15.7097,15.6942,15.6942,13000.0
2005-01-11 14:00:00,30.44,30.46,30.42,30.44,40600.0,15.6942,15.7046,15.6839,15.6942,40600.0
2005-01-11 14:05:00,30.44,30.5,30.43,30.48,29600.0,15.6942,15.7252,15.6891,15.7149,29600.0
2005-01-11 14:10:00,30.48,30.52,30.48,30.49,46600.0,15.7149,15.7355,15.7149,15.72,46600.0
2005-01-11 14:15:00,30.5,30.5,30.45,30.45,31800.0,15.7252,15.7252,15.6994,15.6994,31800.0
2005-01-11 14:20:00,30.45,30.46,30.42,30.46,22000.0,15.6994,15.7046,15.6839,15.7046,22000.0
2005-01-11 14:25:00,30.45,30.46,30.44,30.45,13600.0,15.6994,15.7046,15.6942,15.6994,13600.0
2005-01-11 14:30:00,30.45,30.46,30.39,30.39,31400.0,15.6994,15.7046,15.6685,15.6685,31400.0
2005-01-11 14:35:00,30.39,30.4,30.35,30.38,39100.0,15.6685,15.6736,15.6478,15.6633,39100.0
2005-01-11 14:40:00,30.38,30.4,30.36,30.36,47400.0,15.6633,15.6736,15.653,15.653,47400.0
2005-01-11 14:45:00,30.36,30.4,30.36,30.4,20800.0,15.653,15.6736,15.653,15.6736,20800.0
2005-01-11 14:50:00,30.4,30.41,30.37,30.38,38400.0,15.6736,15.6788,15.6582,15.6633,38400.0
2005-01-11 14:55:00,30.39,30.39,30.35,30.37,45700.0,15.6685,15.6685,15.6478,15.6582,45700.0
2005-01-11 15:00:00,30.37,30.4,30.37,30.39,24700.0,15.6582,15.6736,15.6582,15.6685,24700.0
2005-01-11 15:05:00,30.39,30.43,30.39,30.42,30100.0,15.6685,15.6891,15.6685,15.6839,30100.0
2005-01-11 15:10:00,30.42,30.44,30.4,30.42,33000.0,15.6839,15.6942,15.6736,15.6839,33000.0
2005-01-11 15:15:00,30.42,30.45,30.42,30.43,16600.0,15.6839,15.6994,15.6839,15.6891,16600.0
2005-01-11 15:20:00,30.44,30.45,30.4,30.4,30600.0,15.6942,15.6994,15.6736,15.6736,30600.0
2005-01-11 15:25:00,30.4,30.4,30.37,30.38,56000.0,15.6736,15.6736,15.6582,15.6633,56000.0
2005-01-11 15:30:00,30.38,30.38,30.34,30.35,34400.0,15.6633,15.6633,15.6427,15.6478,34400.0
2005-01-11 15:35:00,30.35,30.35,30.32,30.33,49400.0,15.6478,15.6478,15.6324,15.6375,49400.0
2005-01-11 15:40:00,30.33,30.35,30.33,30.34,23100.0,15.6375,15.6478,15.6375,15.6427,23100.0
2005-01-11 15:45:00,30.35,30.36,30.32,30.32,79200.0,15.6478,15.653,15.6324,15.6324,79200.0
2005-01-11 15:50:00,30.32,30.34,30.24,30.25,96500.0,15.6324,15.6427,15.5911,15.5963,96500.0
2005-01-11 15:55:00,30.24,30.25,30.15,30.16,436100.0,15.5911,15.5963,15.5447,15.5499,436100.0
2005-01-12 09:30:00,30.15,30.26,30.15,30.16,121500.0,15.5447,15.6014,15.5447,15.5499,121500.0
2005-01-12 09:35:00,30.17,30.18,30.06,30.17,65200.0,15.555,15.5602,15.4983,15.555,65200.0
2005-01-12 09:40:00,30.17,30.18,30.07,30.07,38700.0,15.555,15.5602,15.5035,15.5035,38700.0
2005-01-12 09:45:00,30.07,30.1,30.06,30.07,67700.0,15.5035,15.5189,15.4983,15.5035,67700.0
2005-01-12 09:50:00,30.07,30.09,30.0,30.01,75400.0,15.5035,15.5138,15.4674,15.4725,75400.0
2005-01-12 09:55:00,30.0,30.03,30.0,30.0,105500.0,15.4674,15.4829,15.4674,15.4674,105500.0
2005-01-12 10:00:00,30.03,30.07,30.02,30.07,112000.0,15.4829,15.5035,15.4777,15.5035,112000.0
2005-01-12 10:05:00,30.07,30.1,30.07,30.09,49700.0,15.5035,15.5189,15.5035,15.5138,49700.0
2005-01-12 10:10:00,30.09,30.15,30.09,30.1,67600.0,15.5138,15.5447,15.5138,15.5189,67600.0
2005-01-12 10:15:00,30.1,30.16,30.08,30.09,63200.0,15.5189,15.5499,15.5086,15.5138,63200.0
2005-01-12 10:20:00,30.08,30.1,30.01,30.03,52900.0,15.5086,15.5189,15.4725,15.4829,52900.0
2005-01-12 10:25:00,30.03,30.03,30.01,30.02,84900.0,15.4829,15.4829,15.4725,15.4777,84900.0
2005-01-12 10:30:00,30.01,30.04,30.01,30.03,129700.0,15.4725,15.488,15.4725,15.4829,129700.0
2005-01-12 10:35:00,30.04,30.04,29.97,29.98,98700.0,15.488,15.488,15.4519,15.4571,98700.0
2005-01-12 10:40:00,29.94,29.97,29.86,29.88,97000.0,15.4365,15.4519,15.3952,15.4055,97000.0
2005-01-12 10:45:00,29.89,29.91,29.88,29.89,46000.0,15.4107,15.421,15.4055,15.4107,46000.0
2005-01-12 10:50:00,29.89,29.96,29.88,29.9,134500.0,15.4107,15.4468,15.4055,15.4158,134500.0
2005-01-12 10:55:00,29.9,29.96,29.9,29.94,35900.0,15.4158,15.4468,15.4158,15.4365,35900.0
2005-01-12 11:00:00,29.94,29.97,29.93,29.97,40600.0,15.4365,15.4519,15.4313,15.4519,40600.0
2005-01-12 11:05:00,29.97,30.01,29.95,30.01,131800.0,15.4519,15.4725,15.4416,15.4725,131800.0
2005-01-12 11:10:00,30.01,30.04,30.0,30.04,35300.0,15.4725,15.488,15.4674,15.488,35300.0
2005-01-12 11:15:00,30.05,30.05,29.99,29.99,37900.0,15.4932,15.4932,15.4622,15.4622,37900.0
2005-01-12 11:20:00,29.99,30.01,29.96,29.99,79300.0,15.4622,15.4725,15.4468,15.4622,79300.0
2005-01-12 11:25:00,29.99,30.0,29.98,30.0,43100.0,15.4622,15.4674,15.4571,15.4674,43100.0
2005-01-12 11:30:00,30.01,30.07,30.0,30.05,75200.0,15.4725,15.5035,15.4674,15.4932,75200.0
2005-01-12 11:35:00,30.04,30.11,30.04,30.11,46700.0,15.488,15.5241,15.488,15.5241,46700.0
2005-01-12 11:40:00,30.11,30.16,30.1,30.11,63100.0,15.5241,15.5499,15.5189,15.5241,63100.0
2005-01-12 11:45:00,30.11,30.14,30.11,30.13,43700.0,15.5241,15.5396,15.5241,15.5344,43700.0
2005-01-12 11:50:00,30.14,30.16,30.09,30.1,95400.0,15.5396,15.5499,15.5138,15.5189,95400.0
2005-01-12 11:55:00,30.11,30.13,30.11,30.11,34100.0,15.5241,15.5344,15.5241,15.5241,34100.0
2005-01-12 12:00:00,30.12,30.12,30.06,30.08,86400.0,15.5293,15.5293,15.4983,15.5086,86400.0
2005-01-12 12:05:00,30.08,30.12,30.08,30.12,37900.0,15.5086,15.5293,15.5086,15.5293,37900.0
2005-01-12 12:10:00,30.12,30.16,30.01,30.15,53600.0,15.5293,15.5499,15.4725,15.5447,53600.0
2005-01-12 12:15:00,30.15,30.16,30.12,30.15,39300.0,15.5447,15.5499,15.5293,15.5447,39300.0
2005-01-12 12:20:00,30.15,30.16,30.14,30.15,28500.0,15.5447,15.5499,15.5396,15.5447,28500.0
2005-01-12 12:25:00,30.15,30.24,30.15,30.21,49000.0,15.5447,15.5911,15.5447,15.5757,49000.0
2005-01-12 12:30:00,30.2,30.21,30.15,30.2,46900.0,15.5705,15.5757,15.5447,15.5705,46900.0
2005-01-12 12:35:00,30.2,30.21,30.14,30.16,36100.0,15.5705,15.5757,15.5396,15.5499,36100.0
2005-01-12 12:40:00,30.18,30.19,30.16,30.16,45000.0,15.5602,15.5653,15.5499,15.5499,45000.0
2005-01-12 12:45:00,30.17,30.17,30.09,30.1,37500.0,15.555,15.555,15.5138,15.5189,37500.0
2005-01-12 12:50:00,30.1,30.14,30.1,30.14,17800.0,15.5189,15.5396,15.5189,15.5396,17800.0
2005-01-12 12:55:00,30.13,30.15,30.07,30.07,43500.0,15.5344,15.5447,15.5035,15.5035,43500.0
2005-01-12 13:00:00,30.06,30.08,30.06,30.07,25400.0,15.4983,15.5086,15.4983,15.5035,25400.0
2005-01-12 13:05:00,30.06,30.07,30.06,30.07,18400.0,15.4983,15.5035,15.4983,15.5035,18400.0
2005-01-12 13:10:00,30.07,30.09,30.05,30.07,26700.0,15.5035,15.5138,15.4932,15.5035,26700.0
2005-01-12 13:15:00,30.06,30.09,30.06,30.07,20800.0,15.4983,15.5138,15.4983,15.5035,20800.0
2005-01-12 13:20:00,30.08,30.09,30.06,30.07,23700.0,15.5086,15.5138,15.4983,15.5035,23700.0
2005-01-12 13:25:00,30.07,30.07,30.03,30.04,27600.0,15.5035,15.5035,15.4829,15.488,27600.0
2005-01-12 13:30:00,30.04,30.04,30.0,30.03,45500.0,15.488,15.488,15.4674,15.4829,45500.0
2005-01-12 13:35:00,30.03,30.06,30.02,30.06,22800.0,15.4829,15.4983,15.4777,15.4983,22800.0
2005-01-12 13:40:00,30.06,30.07,30.02,30.02,16300.0,15.4983,15.5035,15.4777,15.4777,16300.0
2005-01-12 13:45:00,30.01,30.03,30.01,30.01,26500.0,15.4725,15.4829,15.4725,15.4725,26500.0
2005-01-12 13:50:00,30.0,30.01,29.94,29.96,45500.0,15.4674,15.4725,15.4365,15.4468,45500.0
2005-01-12 13:55:00,29.96,29.98,29.93,29.98,56500.0,15.4468,15.4571,15.4313,15.4571,56500.0
2005-01-12 14:00:00,29.97,30.02,29.97,30.01,31600.0,15.4519,15.4777,15.4519,15.4725,31600.0
2005-01-12 14:05:00,30.01,30.01,29.97,29.99,27300.0,15.4725,15.4725,15.4519,15.4622,27300.0
2005-01-12 14:10:00,29.99,30.03,29.99,30.02,55100.0,15.4622,15.4829,15.4622,15.4777,55100.0
2005-01-12 14:15:00,30.01,30.06,30.0,30.05,70000.0,15.4725,15.4983,15.4674,15.4932,70000.0
2005-01-12 14:20:00,30.05,30.06,30.03,30.05,31400.0,15.4932,15.4983,15.4829,15.4932,31400.0
2005-01-12 14:25:00,30.06,30.08,30.04,30.05,36800.0,15.4983,15.5086,15.488,15.4932,36800.0
2005-01-12 14:30:00,30.06,30.08,30.05,30.05,43200.0,15.4983,15.5086,15.4932,15.4932,43200.0
2005-01-12 14:35:00,30.05,30.11,30.05,30.06,52400.0,15.4932,15.5241,15.4932,15.4983,52400.0
2005-01-12 14:40:00,30.06,30.09,30.0,30.0,49000.0,15.4983,15.5138,15.4674,15.4674,49000.0
2005-01-12 14:45:00,30.02,30.07,30.01,30.05,41600.0,15.4777,15.5035,15.4725,15.4932,41600.0
2005-01-12 14:50:00,30.04,30.11,30.04,30.09,104400.0,15.488,15.5241,15.488,15.5138,104400.0
2005-01-12 14:55:00,30.08,30.16,30.01,30.14,66800.0,15.5086,15.5499,15.4725,15.5396,66800.0
2005-01-12 15:00:00,30.15,30.16,30.11,30.15,86100.0,15.5447,15.5499,15.5241,15.5447,86100.0
2005-01-12 15:05:00,30.15,30.19,30.13,30.17,75500.0,15.5447,15.5653,15.5344,15.555,75500.0
2005-01-12 15:10:00,30.17,30.19,30.14,30.16,66100.0,15.555,15.5653,15.5396,15.5499,66100.0
2005-01-12 15:15:00,30.15,30.17,30.14,30.14,78300.0,15.5447,15.555,15.5396,15.5396,78300.0
2005-01-12 15:20:00,30.15,30.18,30.12,30.15,71700.0,15.5447,15.5602,15.5293,15.5447,71700.0
2005-01-12 15:25:00,30.16,30.21,30.15,30.16,99000.0,15.5499,15.5757,15.5447,15.5499,99000.0
2005-01-12 15:30:00,30.16,30.26,30.14,30.24,120200.0,15.5499,15.6014,15.5396,15.5911,120200.0
2005-01-12 15:35:00,30.25,30.26,30.22,30.26,111400.0,15.5963,15.6014,15.5808,15.6014,111400.0
2005-01-12 15:40:00,30.26,30.28,30.23,30.27,166900.0,15.6014,15.6118,15.586,15.6066,166900.0
2005-01-12 15:45:00,30.27,30.28,30.23,30.23,109600.0,15.6066,15.6118,15.586,15.586,109600.0
2005-01-12 15:50:00,30.23,30.27,30.22,30.27,211600.0,15.586,15.6066,15.5808,15.6066,211600.0
2005-01-12 15:55:00,30.27,30.39,30.27,30.38,293200.0,15.6066,15.6685,15.6066,15.6633,293200.0
2005-01-13 09:30:00,30.25,30.48,30.25,30.45,148800.0,15.5963,15.7149,15.5963,15.6994,148800.0
2005-01-13 09:35:00,30.43,30.46,30.27,30.3,65500.0,15.6891,15.7046,15.6066,15.6221,65500.0
2005-01-13 09:40:00,30.3,30.42,30.3,30.41,58800.0,15.6221,15.6839,15.6221,15.6788,58800.0
2005-01-13 09:45:00,30.4,30.41,30.27,30.27,120900.0,15.6736,15.6788,15.6066,15.6066,120900.0
2005-01-13 09:50:00,30.27,30.34,30.25,30.32,64500.0,15.6066,15.6427,15.5963,15.6324,64500.0
2005-01-13 09:55:00,30.31,30.36,30.31,30.35,34100.0,15.6272,15.653,15.6272,15.6478,34100.0
2005-01-13 10:00:00,30.35,30.36,30.3,30.32,157800.0,15.6478,15.653,15.6221,15.6324,157800.0
2005-01-13 10:05:00,30.31,30.33,30.2,30.21,35700.0,15.6272,15.6375,15.5705,15.5757,35700.0
2005-01-13 10:10:00,30.21,30.21,30.17,30.2,71400.0,15.5757,15.5757,15.555,15.5705,71400.0
2005-01-13 10:15:00,30.18,30.28,30.18,30.24,64600.0,15.5602,15.6118,15.5602,15.5911,64600.0
2005-01-13 10:20:00,30.24,30.24,30.15,30.17,53400.0,15.5911,15.5911,15.5447,15.555,53400.0
2005-01-13 10:25:00,30.18,30.24,30.16,30.24,28900.0,15.5602,15.5911,15.5499,15.5911,28900.0
2005-01-13 10:30:00,30.24,30.24,30.17,30.21,89000.0,15.5911,15.5911,15.555,15.5757,89000.0
2005-01-13 10:35:00,30.22,30.24,30.18,30.18,41000.0,15.5808,15.5911,15.5602,15.5602,41000.0
2005-01-13 10:40:00,30.18,30.18,30.12,30.13,37100.0,15.5602,15.5602,15.5293,15.5344,37100.0
2005-01-13 10:45:00,30.12,30.19,30.12,30.17,50500.0,15.5293,15.5653,15.5293,15.555,50500.0
2005-01-13 10:50:00,30.18,30.2,30.16,30.19,56800.0,15.5602,15.5705,15.5499,15.5653,56800.0
2005-01-13 10:55:00,30.18,30.2,30.17,30.2,50500.0,15.5602,15.5705,15.555,15.5705,50500.0
2005-01-13 11:00:00,30.2,30.26,30.17,30.25,258200.0,15.5705,15.6014,15.555,15.5963,258200.0
2005-01-13 11:05:00,30.26,30.26,30.19,30.22,63800.0,15.6014,15.6014,15.5653,15.5808,63800.0
2005-01-13 11:10:00,30.21,30.21,30.19,30.2,35900.0,15.5757,15.5757,15.5653,15.5705,35900.0
2005-01-13 11:15:00,30.2,30.26,30.2,30.26,45300.0,15.5705,15.6014,15.5705,15.6014,45300.0
2005-01-13 11:20:00,30.26,30.26,30.24,30.25,53800.0,15.6014,15.6014,15.5911,15.5963,53800.0
2005-01-13 11:25:00,30.25,30.31,30.25,30.3,93300.0,15.5963,15.6272,15.5963,15.6221,93300.0
2005-01-13 11:30:00,30.3,30.31,30.24,30.25,65300.0,15.6221,15.6272,15.5911,15.5963,65300.0
2005-01-13 11:35:00,30.25,30.27,30.23,30.24,45300.0,15.5963,15.6066,15.586,15.5911,45300.0
2005-01-13 11:40:00,30.23,30.24,30.2,30.22,75900.0,15.586,15.5911,15.5705,15.5808,75900.0
2005-01-13 11:45:00,30.22,30.23,30.18,30.2,61000.0,15.5808,15.586,15.5602,15.5705,61000.0
2005-01-13 11:50:00,30.19,30.25,30.19,30.25,39200.0,15.5653,15.5963,15.5653,15.5963,39200.0
2005-01-13 11:55:00,30.24,30.24,30.19,30.22,21000.0,15.5911,15.5911,15.5653,15.5808,21000.0
2005-01-13 12:00:00,30.21,30.22,30.21,30.22,12600.0,15.5757,15.5808,15.5757,15.5808,12600.0
2005-01-13 12:05:00,30.2,30.22,30.18,30.2,17300.0,15.5705,15.5808,15.5602,15.5705,17300.0
2005-01-13 12:10:00,30.2,30.23,30.2,30.22,44900.0,15.5705,15.586,15.5705,15.5808,44900.0
2005-01-13 12:15:00,30.21,30.24,30.21,30.24,23000.0,15.5757,15.5911,15.5757,15.5911,23000.0
2005-01-13 12:20:00,30.24,30.25,30.22,30.24,21200.0,15.5911,15.5963,15.5808,15.5911,21200.0
2005-01-13 12:25:00,30.23,30.27,30.23,30.26,36500.0,15.586,15.6066,15.586,15.6014,36500.0
2005-01-13 12:30:00,30.27,30.28,30.23,30.24,21200.0,15.6066,15.6118,15.586,15.5911,21200.0
2005-01-13 12:35:00,30.24,30.25,30.22,30.22,7600.0,15.5911,15.5963,15.5808,15.5808,7600.0
2005-01-13 12:40:00,30.23,30.25,30.22,30.24,17100.0,15.586,15.5963,15.5808,15.5911,17100.0
2005-01-13 12:45:00,30.24,30.26,30.22,30.23,17800.0,15.5911,15.6014,15.5808,15.586,17800.0
2005-01-13 12:50:00,30.23,30.27,30.23,30.26,17100.0,15.586,15.6066,15.586,15.6014,17100.0
2005-01-13 12:55:00,30.26,30.3,30.26,30.3,27700.0,15.6014,15.6221,15.6014,15.6221,27700.0
2005-01-13 13:00:00,30.3,30.3,30.27,30.27,26100.0,15.6221,15.6221,15.6066,15.6066,26100.0
2005-01-13 13:05:00,30.27,30.27,30.26,30.27,15000.0,15.6066,15.6066,15.6014,15.6066,15000.0
2005-01-13 13:10:00,30.28,30.28,30.26,30.28,19300.0,15.6118,15.6118,15.6014,15.6118,19300.0
2005-01-13 13:15:00,30.28,30.28,30.26,30.26,25200.0,15.6118,15.6118,15.6014,15.6014,25200.0
2005-01-13 13:20:00,30.27,30.28,30.25,30.28,9200.0,15.6066,15.6118,15.5963,15.6118,9200.0
2005-01-13 13:25:00,30.27,30.27,30.22,30.22,36400.0,15.6066,15.6066,15.5808,15.5808,36400.0
2005-01-13 13:30:00,30.23,30.24,30.2,30.21,16000.0,15.586,15.5911,15.5705,15.5757,16000.0
2005-01-13 13:35:00,30.21,30.24,30.21,30.22,9800.0,15.5757,15.5911,15.5757,15.5808,9800.0
2005-01-13 13:40:00,30.22,30.24,30.21,30.22,10900.0,15.5808,15.5911,15.5757,15.5808,10900.0
2005-01-13 13:45:00,30.22,30.24,30.21,30.22,14800.0,15.5808,15.5911,15.5757,15.5808,14800.0
2005-01-13 13:50:00,30.22,30.23,30.21,30.22,7000.0,15.5808,15.586,15.5757,15.5808,7000.0
2005-01-13 13:55:00,30.22,30.24,30.22,30.24,11900.0,15.5808,15.5911,15.5808,15.5911,11900.0
2005-01-13 14:00:00,30.24,30.24,30.22,30.23,15800.0,15.5911,15.5911,15.5808,15.586,15800.0
2005-01-13 14:05:00,30.23,30.23,30.2,30.21,29600.0,15.586,15.586,15.5705,15.5757,29600.0
2005-01-13 14:10:00,30.21,30.22,30.18,30.2,19100.0,15.5757,15.5808,15.5602,15.5705,19100.0
2005-01-13 14:15:00,30.2,30.2,30.19,30.2,24700.0,15.5705,15.5705,15.5653,15.5705,24700.0
2005-01-13 14:20:00,30.2,30.21,30.19,30.2,15100.0,15.5705,15.5757,15.5653,15.5705,15100.0
2005-01-13 14:25:00,30.2,30.24,30.2,30.22,43000.0,15.5705,15.5911,15.5705,15.5808,43000.0
2005-01-13 14:30:00,30.21,30.22,30.17,30.17,31800.0,15.5757,15.5808,15.555,15.555,31800.0
2005-01-13 14:35:00,30.17,30.2,30.16,30.18,38800.0,15.555,15.5705,15.5499,15.5602,38800.0
2005-01-13 14:40:00,30.18,30.18,30.14,30.17,34100.0,15.5602,15.5602,15.5396,15.555,34100.0
2005-01-13 14:45:00,30.17,30.18,30.15,30.16,20300.0,15.555,15.5602,15.5447,15.5499,20300.0
2005-01-13 14:50:00,30.17,30.18,30.14,30.14,33100.0,15.555,15.5602,15.5396,15.5396,33100.0
2005-01-13 14:55:00,30.15,30.17,30.15,30.17,23300.0,15.5447,15.555,15.5447,15.555,23300.0
2005-01-13 15:00:00,30.17,30.18,30.15,30.15,23300.0,15.555,15.5602,15.5447,15.5447,23300.0
2005-01-13 15:05:00,30.15,30.16,30.13,30.14,33900.0,15.5447,15.5499,15.5344,15.5396,33900.0
2005-01-13 15:10:00,30.13,30.14,30.1,30.11,43900.0,15.5344,15.5396,15.5189,15.5241,43900.0
2005-01-13 15:15:00,30.11,30.12,30.06,30.09,49800.0,15.5241,15.5293,15.4983,15.5138,49800.0
2005-01-13 15:20:00,30.09,30.09,30.0,30.09,123300.0,15.5138,15.5138,15.4674,15.5138,123300.0
2005-01-13 15:25:00,30.08,30.11,30.0,30.0,90300.0,15.5086,15.5241,15.4674,15.4674,90300.0
2005-01-13 15:30:00,30.01,30.03,30.0,30.02,110900.0,15.4725,15.4829,15.4674,15.4777,110900.0
2005-01-13 15:35:00,30.02,30.11,30.01,30.1,131600.0,15.4777,15.5241,15.4725,15.5189,131600.0
2005-01-13 15:40:00,30.1,30.13,30.09,30.09,188700.0,15.5189,15.5344,15.5138,15.5138,188700.0
2005-01-13 15:45:00,30.1,30.11,30.02,30.05,183900.0,15.5189,15.5241,15.4777,15.4932,183900.0
2005-01-13 15:50:00,30.03,30.11,30.03,30.11,238500.0,15.4829,15.5241,15.4829,15.5241,238500.0
2005-01-13 15:55:00,30.11,30.12,30.09,30.1,158500.0,15.5241,15.5293,15.5138,15.5189,158500.0
2005-01-14 09:30:00,30.23,30.31,30.23,30.26,137100.0,15.586,15.6272,15.586,15.6014,137100.0
2005-01-14 09:35:00,30.26,30.26,30.1,30.13,73500.0,15.6014,15.6014,15.5189,15.5344,73500.0
2005-01-14 09:40:00,30.11,30.18,30.11,30.12,61700.0,15.5241,15.5602,15.5241,15.5293,61700.0
2005-01-14 09:45:00,30.12,30.12,30.04,30.07,35500.0,15.5293,15.5293,15.488,15.5035,35500.0
2005-01-14 09:50:00,30.06,30.13,30.04,30.13,31900.0,15.4983,15.5344,15.488,15.5344,31900.0
2005-01-14 09:55:00,30.12,30.17,30.11,30.15,34100.0,15.5293,15.555,15.5241,15.5447,34100.0
2005-01-14 10:00:00,30.16,30.16,30.1,30.11,54900.0,15.5499,15.5499,15.5189,15.5241,54900.0
2005-01-14 10:05:00,30.12,30.13,30.01,30.03,48500.0,15.5293,15.5344,15.4725,15.4829,48500.0
2005-01-14 10:10:00,30.02,30.07,30.01,30.07,43400.0,15.4777,15.5035,15.4725,15.5035,43400.0
2005-01-14 10:15:00,30.07,30.16,30.07,30.13,59800.0,15.5035,15.5499,15.5035,15.5344,59800.0
2005-01-14 10:20:00,30.13,30.13,30.07,30.07,30800.0,15.5344,15.5344,15.5035,15.5035,30800.0
2005-01-14 10:25:00,30.06,30.14,30.03,30.14,88700.0,15.4983,15.5396,15.4829,15.5396,88700.0
2005-01-14 10:30:00,30.14,30.17,30.1,30.17,96700.0,15.5396,15.555,15.5189,15.555,96700.0
2005-01-14 10:35:00,30.17,30.28,30.17,30.25,148100.0,15.555,15.6118,15.555,15.5963,148100.0
2005-01-14 10:40:00,30.25,30.26,30.21,30.21,182500.0,15.5963,15.6014,15.5757,15.5757,182500.0
2005-01-14 10:45:00,30.21,30.26,30.21,30.23,67700.0,15.5757,15.6014,15.5757,15.586,67700.0
2005-01-14 10:50:00,30.23,30.26,30.23,30.24,76600.0,15.586,15.6014,15.586,15.5911,76600.0
2005-01-14 10:55:00,30.24,30.28,30.23,30.28,77700.0,15.5911,15.6118,15.586,15.6118,77700.0
2005-01-14 11:00:00,30.28,30.3,30.21,30.22,34100.0,15.6118,15.6221,15.5757,15.5808,34100.0
2005-01-14 11:05:00,30.22,30.22,30.18,30.2,43800.0,15.5808,15.5808,15.5602,15.5705,43800.0
2005-01-14 11:10:00,30.2,30.22,30.2,30.2,60800.0,15.5705,15.5808,15.5705,15.5705,60800.0
2005-01-14 11:15:00,30.2,30.2,30.14,30.15,57800.0,15.5705,15.5705,15.5396,15.5447,57800.0
2005-01-14 11:20:00,30.14,30.15,30.13,30.13,21500.0,15.5396,15.5447,15.5344,15.5344,21500.0
2005-01-14 11:25:00,30.13,30.16,30.13,30.15,48200.0,15.5344,15.5499,15.5344,15.5447,48200.0
2005-01-14 11:30:00,30.15,30.15,30.14,30.14,28800.0,15.5447,15.5447,15.5396,15.5396,28800.0
2005-01-14 11:35:00,30.14,30.14,30.1,30.11,31700.0,15.5396,15.5396,15.5189,15.5241,31700.0
2005-01-14 11:40:00,30.1,30.12,30.02,30.07,39600.0,15.5189,15.5293,15.4777,15.5035,39600.0
2005-01-14 11:45:00,30.07,30.09,30.05,30.08,55600.0,15.5035,15.5138,15.4932,15.5086,55600.0
2005-01-14 11:50:00,30.09,30.16,30.09,30.11,45000.0,15.5138,15.5499,15.5138,15.5241,45000.0
2005-01-14 11:55:00,30.12,30.12,30.09,30.1,39600.0,15.5293,15.5293,15.5138,15.5189,39600.0
2005-01-14 12:00:00,30.11,30.11,30.08,30.09,44100.0,15.5241,15.5241,15.5086,15.5138,44100.0
2005-01-14 12:05:00,30.08,30.11,30.08,30.09,20300.0,15.5086,15.5241,15.5086,15.5138,20300.0
2005-01-14 12:10:00,30.1,30.1,30.09,30.1,38700.0,15.5189,15.5189,15.5138,15.5189,38700.0
2005-01-14 12:15:00,30.09,30.14,30.07,30.14,32600.0,15.5138,15.5396,15.5035,15.5396,32600.0
2005-01-14 12:20:00,30.14,30.15,30.1,30.1,23500.0,15.5396,15.5447,15.5189,15.5189,23500.0
2005-01-14 12:25:00,30.11,30.18,30.1,30.18,38300.0,15.5241,15.5602,15.5189,15.5602,38300.0
2005-01-14 12:30:00,30.18,30.25,30.17,30.25,68400.0,15.5602,15.5963,15.555,15.5963,68400.0
2005-01-14 12:35:00,30.23,30.24,30.21,30.23,18800.0,15.586,15.5911,15.5757,15.586,18800.0
2005-01-14 12:40:00,30.23,30.25,30.19,30.2,21700.0,15.586,15.5963,15.5653,15.5705,21700.0
2005-01-14 12:45:00,30.19,30.2,30.17,30.17,38800.0,15.5653,15.5705,15.555,15.555,38800.0
2005-01-14 12:50:00,30.18,30.18,30.15,30.16,24800.0,15.5602,15.5602,15.5447,15.5499,24800.0
2005-01-14 12:55:00,30.17,30.18,30.13,30.16,48800.0,15.555,15.5602,15.5344,15.5499,48800.0
2005-01-14 13:00:00,30.17,30.18,30.12,30.18,37100.0,15.555,15.5602,15.5293,15.5602,37100.0
2005-01-14 13:05:00,30.18,30.2,30.13,30.14,42100.0,15.5602,15.5705,15.5344,15.5396,42100.0
2005-01-14 13:10:00,30.14,30.14,30.11,30.11,19600.0,15.5396,15.5396,15.5241,15.5241,19600.0
2005-01-14 13:15:00,30.11,30.12,30.09,30.09,43200.0,15.5241,15.5293,15.5138,15.5138,43200.0
2005-01-14 13:20:00,30.09,30.13,30.09,30.11,21000.0,15.5138,15.5344,15.5138,15.5241,21000.0
2005-01-14 13:25:00,30.11,30.11,30.09,30.11,29400.0,15.5241,15.5241,15.5138,15.5241,29400.0
2005-01-14 13:30:00,30.1,30.12,30.1,30.11,21500.0,15.5189,15.5293,15.5189,15.5241,21500.0
2005-01-14 13:35:00,30.1,30.1,30.08,30.09,25100.0,15.5189,15.5189,15.5086,15.5138,25100.0
2005-01-14 13:40:00,30.08,30.12,30.07,30.11,269200.0,15.5086,15.5293,15.5035,15.5241,269200.0
2005-01-14 13:45:00,30.11,30.13,30.11,30.12,18200.0,15.5241,15.5344,15.5241,15.5293,18200.0
2005-01-14 13:50:00,30.12,30.14,30.12,30.13,23700.0,15.5293,15.5396,15.5293,15.5344,23700.0
2005-01-14 13:55:00,30.13,30.13,30.09,30.1,31800.0,15.5344,15.5344,15.5138,15.5189,31800.0
2005-01-14 14:00:00,30.1,30.12,30.09,30.1,18600.0,15.5189,15.5293,15.5138,15.5189,18600.0
2005-01-14 14:05:00,30.11,30.13,30.1,30.11,10000.0,15.5241,15.5344,15.5189,15.5241,10000.0
2005-01-14 14:10:00,30.11,30.11,30.07,30.1,46400.0,15.5241,15.5241,15.5035,15.5189,46400.0
2005-01-14 14:15:00,30.1,30.14,30.08,30.13,45300.0,15.5189,15.5396,15.5086,15.5344,45300.0
2005-01-14 14:20:00,30.13,30.13,30.11,30.11,33000.0,15.5344,15.5344,15.5241,15.5241,33000.0
2005-01-14 14:25:00,30.12,30.17,30.1,30.1,34900.0,15.5293,15.555,15.5189,15.5189,34900.0
2005-01-14 14:30:00,30.1,30.13,30.09,30.1,30000.0,15.5189,15.5344,15.5138,15.5189,30000.0
2005-01-14 14:35:00,30.11,30.13,30.1,30.11,35600.0,15.5241,15.5344,15.5189,15.5241,35600.0
2005-01-14 14:40:00,30.12,30.15,30.1,30.11,31100.0,15.5293,15.5447,15.5189,15.5241,31100.0
2005-01-14 14:45:00,30.1,30.13,30.08,30.12,24900.0,15.5189,15.5344,15.5086,15.5293,24900.0
2005-01-14 14:50:00,30.12,30.18,30.11,30.18,43400.0,15.5293,15.5602,15.5241,15.5602,43400.0
2005-01-14 14:55:00,30.18,30.23,30.15,30.2,35100.0,15.5602,15.586,15.5447,15.5705,35100.0
2005-01-14 15:00:00,30.21,30.21,30.13,30.13,29700.0,15.5757,15.5757,15.5344,15.5344,29700.0
2005-01-14 15:05:00,30.14,30.18,30.13,30.18,24500.0,15.5396,15.5602,15.5344,15.5602,24500.0
2005-01-14 15:10:00,30.18,30.2,30.15,30.18,48300.0,15.5602,15.5705,15.5447,15.5602,48300.0
2005-01-14 15:15:00,30.19,30.2,30.15,30.2,60500.0,15.5653,15.5705,15.5447,15.5705,60500.0
2005-01-14 15:20:00,30.19,30.2,30.16,30.16,101800.0,15.5653,15.5705,15.5499,15.5499,101800.0
2005-01-14 15:25:00,30.17,30.2,30.16,30.19,95000.0,15.555,15.5705,15.5499,15.5653,95000.0
2005-01-14 15:30:00,30.2,30.24,30.18,30.21,63100.0,15.5705,15.5911,15.5602,15.5757,63100.0
2005-01-14 15:35:00,30.2,30.24,30.18,30.21,128200.0,15.5705,15.5911,15.5602,15.5757,128200.0
2005-01-14 15:40:00,30.21,30.24,30.19,30.21,58300.0,15.5757,15.5911,15.5653,15.5757,58300.0
2005-01-14 15:45:00,30.2,30.22,30.19,30.21,87700.0,15.5705,15.5808,15.5653,15.5757,87700.0
2005-01-14 15:50:00,30.21,30.26,30.2,30.26,71200.0,15.5757,15.6014,15.5705,15.6014,71200.0
2005-01-14 15:55:00,30.25,30.27,30.19,30.2,98400.0,15.5963,15.6066,15.5653,15.5705,98400.0
2005-01-18 09:30:00,30.5,30.5,30.5,30.5,0.0,15.7252,15.7252,15.7252,15.7252,0.0
2005-01-18 09:35:00,30.4,30.42,30.35,30.38,338500.0,15.6736,15.6839,15.6478,15.6633,338500.0
2005-01-18 09:40:00,30.38,30.47,30.36,30.46,68200.0,15.6633,15.7097,15.653,15.7046,68200.0
2005-01-18 09:45:00,30.47,30.5,30.36,30.39,112900.0,15.7097,15.7252,15.653,15.6685,112900.0
2005-01-18 09:50:00,30.39,30.45,30.38,30.44,102100.0,15.6685,15.6994,15.6633,15.6942,102100.0
2005-01-18 09:55:00,30.43,30.43,30.37,30.39,65200.0,15.6891,15.6891,15.6582,15.6685,65200.0
2005-01-18 10:00:00,30.39,30.44,30.36,30.38,66100.0,15.6685,15.6942,15.653,15.6633,66100.0
2005-01-18 10:05:00,30.36,30.4,30.35,30.35,78200.0,15.653,15.6736,15.6478,15.6478,78200.0
2005-01-18 10:10:00,30.36,30.38,30.34,30.34,136600.0,15.653,15.6633,15.6427,15.6427,136600.0
2005-01-18 10:15:00,30.35,30.36,30.32,30.35,40600.0,15.6478,15.653,15.6324,15.6478,40600.0
2005-01-18 10:20:00,30.33,30.36,30.32,30.36,34800.0,15.6375,15.653,15.6324,15.653,34800.0
2005-01-18 10:25:00,30.36,30.42,30.36,30.4,139600.0,15.653,15.6839,15.653,15.6736,139600.0
2005-01-18 10:30:00,30.4,30.55,30.39,30.52,116700.0,15.6736,15.751,15.6685,15.7355,116700.0
2005-01-18 10:35:00,30.52,30.57,30.49,30.55,52100.0,15.7355,15.7613,15.72,15.751,52100.0
2005-01-18 10:40:00,30.57,30.66,30.55,30.65,53800.0,15.7613,15.8077,15.751,15.8025,53800.0
2005-01-18 10:45:00,30.65,30.73,30.63,30.72,102300.0,15.8025,15.8438,15.7922,15.8386,102300.0
2005-01-18 10:50:00,30.71,30.74,30.69,30.7,101100.0,15.8335,15.8489,15.8231,15.8283,101100.0
2005-01-18 10:55:00,30.7,30.7,30.63,30.69,55900.0,15.8283,15.8283,15.7922,15.8231,55900.0
2005-01-18 11:00:00,30.69,30.7,30.64,30.64,40200.0,15.8231,15.8283,15.7974,15.7974,40200.0
2005-01-18 11:05:00,30.64,30.67,30.63,30.66,54300.0,15.7974,15.8128,15.7922,15.8077,54300.0
2005-01-18 11:10:00,30.66,30.67,30.63,30.64,27500.0,15.8077,15.8128,15.7922,15.7974,27500.0
2005-01-18 11:15:00,30.64,30.65,30.6,30.61,34100.0,15.7974,15.8025,15.7767,15.7819,34100.0
2005-01-18 11:20:00,30.62,30.63,30.6,30.62,69800.0,15.787,15.7922,15.7767,15.787,69800.0
2005-01-18 11:25:00,30.62,30.64,30.61,30.63,33700.0,15.787,15.7974,15.7819,15.7922,33700.0
2005-01-18 11:30:00,30.63,30.64,30.63,30.64,58400.0,15.7922,15.7974,15.7922,15.7974,58400.0
2005-01-18 11:35:00,30.67,30.67,30.61,30.66,149900.0,15.8128,15.8128,15.7819,15.8077,149900.0
2005-01-18 11:40:00,30.66,30.66,30.63,30.63,29300.0,15.8077,15.8077,15.7922,15.7922,29300.0
2005-01-18 11:45:00,30.64,30.67,30.63,30.66,26400.0,15.7974,15.8128,15.7922,15.8077,26400.0
2005-01-18 11:50:00,30.66,30.7,30.65,30.69,106500.0,15.8077,15.8283,15.8025,15.8231,106500.0
2005-01-18 11:55:00,30.69,30.69,30.66,30.67,59600.0,15.8231,15.8231,15.8077,15.8128,59600.0
2005-01-18 12:00:00,30.67,30.7,30.66,30.69,75300.0,15.8128,15.8283,15.8077,15.8231,75300.0
2005-01-18 12:05:00,30.7,30.72,30.68,30.72,24000.0,15.8283,15.8386,15.818,15.8386,24000.0
2005-01-18 12:10:00,30.7,30.74,30.7,30.71,25400.0,15.8283,15.8489,15.8283,15.8335,25400.0
2005-01-18 12:15:00,30.71,30.73,30.7,30.72,81800.0,15.8335,15.8438,15.8283,15.8386,81800.0
2005-01-18 12:20:00,30.72,30.72,30.7,30.7,28300.0,15.8386,15.8386,15.8283,15.8283,28300.0
2005-01-18 12:25:00,30.71,30.72,30.69,30.7,44400.0,15.8335,15.8386,15.8231,15.8283,44400.0
2005-01-18 12:30:00,30.71,30.71,30.67,30.69,31700.0,15.8335,15.8335,15.8128,15.8231,31700.0
2005-01-18 12:35:00,30.68,30.68,30.66,30.68,38400.0,15.818,15.818,15.8077,15.818,38400.0
2005-01-18 12:40:00,30.67,30.68,30.65,30.68,56400.0,15.8128,15.818,15.8025,15.818,56400.0
2005-01-18 12:45:00,30.68,30.68,30.61,30.65,35400.0,15.818,15.818,15.7819,15.8025,35400.0
2005-01-18 12:50:00,30.63,30.67,30.63,30.67,44700.0,15.7922,15.8128,15.7922,15.8128,44700.0
2005-01-18 12:55:00,30.67,30.67,30.65,30.66,19500.0,15.8128,15.8128,15.8025,15.8077,19500.0
2005-01-18 13:00:00,30.66,30.67,30.65,30.66,12300.0,15.8077,15.8128,15.8025,15.8077,12300.0
2005-01-18 13:05:00,30.65,30.68,30.65,30.68,30200.0,15.8025,15.818,15.8025,15.818,30200.0
2005-01-18 13:10:00,30.68,30.7,30.66,30.67,29500.0,15.818,15.8283,15.8077,15.8128,29500.0
2005-01-18 13:15:00,30.66,30.67,30.66,30.66,22800.0,15.8077,15.8128,15.8077,15.8077,22800.0
2005-01-18 13:20:00,30.66,30.68,30.66,30.67,35800.0,15.8077,15.818,15.8077,15.8128,35800.0
2005-01-18 13:25:00,30.68,30.69,30.66,30.69,61300.0,15.818,15.8231,15.8077,15.8231,61300.0
2005-01-18 13:30:00,30.7,30.73,30.68,30.68,68600.0,15.8283,15.8438,15.818,15.818,68600.0
2005-01-18 13:35:00,30.69,30.74,30.68,30.74,56300.0,15.8231,15.8489,15.818,15.8489,56300.0
2005-01-18 13:40:00,30.74,30.75,30.73,30.74,76200.0,15.8489,15.8541,15.8438,15.8489,76200.0
2005-01-18 13:45:00,30.74,30.81,30.74,30.8,165700.0,15.8489,15.885,15.8489,15.8799,165700.0
2005-01-18 13:50:00,30.81,30.99,30.81,30.95,138400.0,15.885,15.9778,15.885,15.9572,138400.0
2005-01-18 13:55:00,30.95,30.97,30.89,30.89,119700.0,15.9572,15.9675,15.9263,15.9263,119700.0
2005-01-18 14:00:00,30.9,30.95,30.89,30.93,69200.0,15.9314,15.9572,15.9263,15.9469,69200.0
2005-01-18 14:05:00,30.93,30.96,30.89,30.9,72000.0,15.9469,15.9623,15.9263,15.9314,72000.0
2005-01-18 14:10:00,30.9,30.97,30.89,30.97,62000.0,15.9314,15.9675,15.9263,15.9675,62000.0
2005-01-18 14:15:00,30.97,30.98,30.94,30.96,132000.0,15.9675,15.9727,15.952,15.9623,132000.0
2005-01-18 14:20:00,30.95,30.96,30.93,30.94,59700.0,15.9572,15.9623,15.9469,15.952,59700.0
2005-01-18 14:25:00,30.93,30.94,30.92,30.93,64400.0,15.9469,15.952,15.9417,15.9469,64400.0
2005-01-18 14:30:00,30.93,30.98,30.92,30.98,80700.0,15.9469,15.9727,15.9417,15.9727,80700.0
2005-01-18 14:35:00,30.97,30.98,30.93,30.93,108400.0,15.9675,15.9727,15.9469,15.9469,108400.0
2005-01-18 14:40:00,30.93,30.94,30.91,30.92,49200.0,15.9469,15.952,15.9366,15.9417,49200.0
2005-01-18 14:45:00,30.92,30.96,30.9,30.94,64500.0,15.9417,15.9623,15.9314,15.952,64500.0
2005-01-18 14:50:00,30.93,30.94,30.91,30.91,82500.0,15.9469,15.952,15.9366,15.9366,82500.0
2005-01-18 14:55:00,30.92,30.95,30.91,30.95,64900.0,15.9417,15.9572,15.9366,15.9572,64900.0
2005-01-18 15:00:00,30.95,30.98,30.94,30.96,98300.0,15.9572,15.9727,15.952,15.9623,98300.0
2005-01-18 15:05:00,30.97,30.98,30.95,30.97,78800.0,15.9675,15.9727,15.9572,15.9675,78800.0
2005-01-18 15:10:00,30.97,30.99,30.97,30.97,45800.0,15.9675,15.9778,15.9675,15.9675,45800.0
2005-01-18 15:15:00,30.97,30.99,30.96,30.97,66800.0,15.9675,15.9778,15.9623,15.9675,66800.0
2005-01-18 15:20:00,30.97,31.0,30.96,30.96,65200.0,15.9675,15.983,15.9623,15.9623,65200.0
2005-01-18 15:25:00,30.97,30.97,30.94,30.95,78500.0,15.9675,15.9675,15.952,15.9572,78500.0
2005-01-18 15:30:00,30.95,30.98,30.93,30.96,81000.0,15.9572,15.9727,15.9469,15.9623,81000.0
2005-01-18 15:35:00,30.97,31.01,30.95,30.98,202800.0,15.9675,15.9881,15.9572,15.9727,202800.0
2005-01-18 15:40:00,30.99,31.1,30.98,31.03,319800.0,15.9778,16.0345,15.9727,15.9984,319800.0
2005-01-18 15:45:00,31.03,31.03,30.97,30.98,83000.0,15.9984,15.9984,15.9675,15.9727,83000.0
2005-01-18 15:50:00,30.98,30.99,30.95,30.95,83400.0,15.9727,15.9778,15.9572,15.9572,83400.0
2005-01-18 15:55:00,30.96,31.02,30.95,31.02,128500.0,15.9623,15.9933,15.9572,15.9933,128500.0
2005-01-19 09:30:00,31.0,31.0,30.9,30.91,139400.0,15.983,15.983,15.9314,15.9366,139400.0
2005-01-19 09:35:00,30.94,30.97,30.9,30.91,40600.0,15.952,15.9675,15.9314,15.9366,40600.0
2005-01-19 09:40:00,30.91,30.93,30.89,30.9,44400.0,15.9366,15.9469,15.9263,15.9314,44400.0
2005-01-19 09:45:00,30.9,30.91,30.83,30.85,42900.0,15.9314,15.9366,15.8953,15.9056,42900.0
2005-01-19 09:50:00,30.86,30.9,30.82,30.88,26800.0,15.9108,15.9314,15.8902,15.9211,26800.0
2005-01-19 09:55:00,30.89,30.92,30.87,30.9,25700.0,15.9263,15.9417,15.9159,15.9314,25700.0
2005-01-19 10:00:00,30.9,30.96,30.9,30.92,64100.0,15.9314,15.9623,15.9314,15.9417,64100.0
2005-01-19 10:05:00,30.92,30.99,30.91,30.97,59400.0,15.9417,15.9778,15.9366,15.9675,59400.0
2005-01-19 10:10:00,30.98,31.01,30.98,31.0,118500.0,15.9727,15.9881,15.9727,15.983,118500.0
2005-01-19 10:15:00,31.0,31.0,30.96,30.97,30200.0,15.983,15.983,15.9623,15.9675,30200.0
2005-01-19 10:20:00,30.97,31.0,30.95,30.99,62200.0,15.9675,15.983,15.9572,15.9778,62200.0
2005-01-19 10:25:00,30.99,31.01,30.99,31.0,78800.0,15.9778,15.9881,15.9778,15.983,78800.0
2005-01-19 10:30:00,31.01,31.02,30.98,30.98,44900.0,15.9881,15.9933,15.9727,15.9727,44900.0
2005-01-19 10:35:00,30.98,30.98,30.96,30.96,20000.0,15.9727,15.9727,15.9623,15.9623,20000.0
2005-01-19 10:40:00,30.96,31.01,30.95,30.99,41900.0,15.9623,15.9881,15.9572,15.9778,41900.0
2005-01-19 10:45:00,31.0,31.0,30.89,30.93,65300.0,15.983,15.983,15.9263,15.9469,65300.0
2005-01-19 10:50:00,30.92,30.94,30.9,30.91,67000.0,15.9417,15.952,15.9314,15.9366,67000.0
2005-01-19 10:55:00,30.91,30.95,30.9,30.93,46200.0,15.9366,15.9572,15.9314,15.9469,46200.0
2005-01-19 11:00:00,30.94,30.95,30.93,30.94,32800.0,15.952,15.9572,15.9469,15.952,32800.0
2005-01-19 11:05:00,30.93,30.94,30.92,30.93,44000.0,15.9469,15.952,15.9417,15.9469,44000.0
2005-01-19 11:10:00,30.93,30.93,30.88,30.91,55200.0,15.9469,15.9469,15.9211,15.9366,55200.0
2005-01-19 11:15:00,30.92,30.94,30.9,30.93,47500.0,15.9417,15.952,15.9314,15.9469,47500.0
2005-01-19 11:20:00,30.93,30.97,30.9,30.96,68400.0,15.9469,15.9675,15.9314,15.9623,68400.0
2005-01-19 11:25:00,30.96,30.99,30.94,30.98,66200.0,15.9623,15.9778,15.952,15.9727,66200.0
2005-01-19 11:30:00,30.97,31.0,30.96,30.97,51000.0,15.9675,15.983,15.9623,15.9675,51000.0
2005-01-19 11:35:00,30.97,30.97,30.92,30.92,23100.0,15.9675,15.9675,15.9417,15.9417,23100.0
2005-01-19 11:40:00,30.93,30.93,30.91,30.92,43400.0,15.9469,15.9469,15.9366,15.9417,43400.0
2005-01-19 11:45:00,30.93,30.94,30.9,30.93,25300.0,15.9469,15.952,15.9314,15.9469,25300.0
2005-01-19 11:50:00,30.93,30.93,30.9,30.92,27300.0,15.9469,15.9469,15.9314,15.9417,27300.0
2005-01-19 11:55:00,30.91,30.91,30.89,30.9,26800.0,15.9366,15.9366,15.9263,15.9314,26800.0
2005-01-19 12:00:00,30.9,30.9,30.88,30.88,49600.0,15.9314,15.9314,15.9211,15.9211,49600.0
2005-01-19 12:05:00,30.89,30.89,30.85,30.85,94700.0,15.9263,15.9263,15.9056,15.9056,94700.0
2005-01-19 12:10:00,30.85,30.87,30.85,30.86,58200.0,15.9056,15.9159,15.9056,15.9108,58200.0
2005-01-19 12:15:00,30.87,30.87,30.85,30.86,39400.0,15.9159,15.9159,15.9056,15.9108,39400.0
2005-01-19 12:20:00,30.86,31.0,30.82,30.82,27600.0,15.9108,15.983,15.8902,15.8902,27600.0
2005-01-19 12:25:00,30.82,30.85,30.82,30.84,38100.0,15.8902,15.9056,15.8902,15.9005,38100.0
2005-01-19 12:30:00,30.84,30.85,30.83,30.85,34500.0,15.9005,15.9056,15.8953,15.9056,34500.0
2005-01-19 12:35:00,30.84,30.86,30.83,30.85,21500.0,15.9005,15.9108,15.8953,15.9056,21500.0
2005-01-19 12:40:00,30.84,30.85,30.83,30.83,23400.0,15.9005,15.9056,15.8953,15.8953,23400.0
2005-01-19 12:45:00,30.84,30.85,30.83,30.85,37200.0,15.9005,15.9056,15.8953,15.9056,37200.0
2005-01-19 12:50:00,30.85,30.87,30.83,30.83,62600.0,15.9056,15.9159,15.8953,15.8953,62600.0
2005-01-19 12:55:00,30.83,30.84,30.82,30.83,15700.0,15.8953,15.9005,15.8902,15.8953,15700.0
2005-01-19 13:00:00,30.82,30.84,30.82,30.84,17600.0,15.8902,15.9005,15.8902,15.9005,17600.0
2005-01-19 13:05:00,30.83,30.85,30.82,30.85,20100.0,15.8953,15.9056,15.8902,15.9056,20100.0
2005-01-19 13:10:00,30.84,30.85,30.83,30.83,8500.0,15.9005,15.9056,15.8953,15.8953,8500.0
2005-01-19 13:15:00,30.84,30.84,30.82,30.84,23300.0,15.9005,15.9005,15.8902,15.9005,23300.0
2005-01-19 13:20:00,30.84,30.85,30.8,30.81,25100.0,15.9005,15.9056,15.8799,15.885,25100.0
2005-01-19 13:25:00,30.8,30.85,30.8,30.83,35400.0,15.8799,15.9056,15.8799,15.8953,35400.0
2005-01-19 13:30:00,30.84,30.84,30.82,30.84,26300.0,15.9005,15.9005,15.8902,15.9005,26300.0
2005-01-19 13:35:00,30.83,30.83,30.81,30.82,21500.0,15.8953,15.8953,15.885,15.8902,21500.0
2005-01-19 13:40:00,30.81,30.82,30.71,30.79,97500.0,15.885,15.8902,15.8335,15.8747,97500.0
2005-01-19 13:45:00,30.79,30.8,30.78,30.79,24300.0,15.8747,15.8799,15.8695,15.8747,24300.0
2005-01-19 13:50:00,30.78,30.79,30.76,30.77,29700.0,15.8695,15.8747,15.8592,15.8644,29700.0
2005-01-19 13:55:00,30.77,30.78,30.75,30.78,27300.0,15.8644,15.8695,15.8541,15.8695,27300.0
2005-01-19 14:00:00,30.78,30.8,30.77,30.79,49100.0,15.8695,15.8799,15.8644,15.8747,49100.0
2005-01-19 14:05:00,30.79,30.8,30.76,30.77,26100.0,15.8747,15.8799,15.8592,15.8644,26100.0
2005-01-19 14:10:00,30.77,30.77,30.76,30.77,23500.0,15.8644,15.8644,15.8592,15.8644,23500.0
2005-01-19 14:15:00,30.77,30.79,30.76,30.79,30300.0,15.8644,15.8747,15.8592,15.8747,30300.0
2005-01-19 14:20:00,30.79,30.8,30.78,30.79,33400.0,15.8747,15.8799,15.8695,15.8747,33400.0
2005-01-19 14:25:00,30.78,30.78,30.75,30.76,55600.0,15.8695,15.8695,15.8541,15.8592,55600.0
2005-01-19 14:30:00,30.75,30.8,30.75,30.8,66200.0,15.8541,15.8799,15.8541,15.8799,66200.0
2005-01-19 14:35:00,30.8,30.84,30.8,30.83,55300.0,15.8799,15.9005,15.8799,15.8953,55300.0
2005-01-19 14:40:00,30.83,30.83,30.79,30.8,43700.0,15.8953,15.8953,15.8747,15.8799,43700.0
2005-01-19 14:45:00,30.8,30.8,30.77,30.78,56300.0,15.8799,15.8799,15.8644,15.8695,56300.0
2005-01-19 14:50:00,30.78,30.79,30.77,30.79,29400.0,15.8695,15.8747,15.8644,15.8747,29400.0
2005-01-19 14:55:00,30.78,30.82,30.78,30.81,44500.0,15.8695,15.8902,15.8695,15.885,44500.0
2005-01-19 15:00:00,30.82,30.82,30.77,30.8,51700.0,15.8902,15.8902,15.8644,15.8799,51700.0
2005-01-19 15:05:00,30.8,30.8,30.75,30.75,36100.0,15.8799,15.8799,15.8541,15.8541,36100.0
2005-01-19 15:10:00,30.75,30.75,30.68,30.68,81500.0,15.8541,15.8541,15.818,15.818,81500.0
2005-01-19 15:15:00,30.68,30.69,30.66,30.68,36900.0,15.818,15.8231,15.8077,15.818,36900.0
2005-01-19 15:20:00,30.67,30.68,30.59,30.6,110000.0,15.8128,15.818,15.7716,15.7767,110000.0
2005-01-19 15:25:00,30.6,30.61,30.56,30.58,74300.0,15.7767,15.7819,15.7561,15.7664,74300.0
2005-01-19 15:30:00,30.58,30.62,30.57,30.62,96400.0,15.7664,15.787,15.7613,15.787,96400.0
2005-01-19 15:35:00,30.61,30.66,30.59,30.66,111300.0,15.7819,15.8077,15.7716,15.8077,111300.0
2005-01-19 15:40:00,30.65,30.66,30.63,30.64,136600.0,15.8025,15.8077,15.7922,15.7974,136600.0
2005-01-19 15:45:00,30.64,30.7,30.62,30.64,222200.0,15.7974,15.8283,15.787,15.7974,222200.0
2005-01-19 15:50:00,30.66,30.7,30.6,30.63,78700.0,15.8077,15.8283,15.7767,15.7922,78700.0
2005-01-19 15:55:00,30.6,30.66,30.56,30.58,249800.0,15.7767,15.8077,15.7561,15.7664,249800.0
2005-01-20 09:30:00,30.52,30.58,30.51,30.54,137000.0,15.7355,15.7664,15.7303,15.7458,137000.0
2005-01-20 09:35:00,30.54,30.54,30.4,30.42,67700.0,15.7458,15.7458,15.6736,15.6839,67700.0
2005-01-20 09:40:00,30.42,30.42,30.25,30.27,70900.0,15.6839,15.6839,15.5963,15.6066,70900.0
2005-01-20 09:45:00,30.26,30.5,30.17,30.22,66100.0,15.6014,15.7252,15.555,15.5808,66100.0
2005-01-20 09:50:00,30.22,30.3,30.11,30.27,115900.0,15.5808,15.6221,15.5241,15.6066,115900.0
2005-01-20 09:55:00,30.28,30.37,30.27,30.36,84200.0,15.6118,15.6582,15.6066,15.653,84200.0
2005-01-20 10:00:00,30.34,30.42,30.32,30.42,60200.0,15.6427,15.6839,15.6324,15.6839,60200.0
2005-01-20 10:05:00,30.42,30.5,30.37,30.4,102400.0,15.6839,15.7252,15.6582,15.6736,102400.0
2005-01-20 10:10:00,30.37,30.5,30.37,30.5,162500.0,15.6582,15.7252,15.6582,15.7252,162500.0
2005-01-20 10:15:00,30.5,30.54,30.46,30.47,76700.0,15.7252,15.7458,15.7046,15.7097,76700.0
2005-01-20 10:20:00,30.47,30.5,30.45,30.45,37600.0,15.7097,15.7252,15.6994,15.6994,37600.0
2005-01-20 10:25:00,30.45,30.45,30.36,30.4,54000.0,15.6994,15.6994,15.653,15.6736,54000.0
2005-01-20 10:30:00,30.42,30.42,30.34,30.35,80600.0,15.6839,15.6839,15.6427,15.6478,80600.0
2005-01-20 10:35:00,30.35,30.4,30.34,30.38,43800.0,15.6478,15.6736,15.6427,15.6633,43800.0
2005-01-20 10:40:00,30.39,30.42,30.36,30.38,69700.0,15.6685,15.6839,15.653,15.6633,69700.0
2005-01-20 10:45:00,30.38,30.38,30.35,30.37,29300.0,15.6633,15.6633,15.6478,15.6582,29300.0
2005-01-20 10:50:00,30.37,30.37,30.34,30.36,37300.0,15.6582,15.6582,15.6427,15.653,37300.0
2005-01-20 10:55:00,30.35,30.39,30.35,30.38,62300.0,15.6478,15.6685,15.6478,15.6633,62300.0
2005-01-20 11:00:00,30.38,30.41,30.37,30.39,25300.0,15.6633,15.6788,15.6582,15.6685,25300.0
2005-01-20 11:05:00,30.39,30.48,30.39,30.47,97200.0,15.6685,15.7149,15.6685,15.7097,97200.0
2005-01-20 11:10:00,30.48,30.5,30.47,30.5,48900.0,15.7149,15.7252,15.7097,15.7252,48900.0
2005-01-20 11:15:00,30.51,30.52,30.49,30.5,18400.0,15.7303,15.7355,15.72,15.7252,18400.0
2005-01-20 11:20:00,30.48,30.48,30.45,30.45,23400.0,15.7149,15.7149,15.6994,15.6994,23400.0
2005-01-20 11:25:00,30.45,30.46,30.43,30.45,41600.0,15.6994,15.7046,15.6891,15.6994,41600.0
2005-01-20 11:30:00,30.45,30.5,30.44,30.5,48000.0,15.6994,15.7252,15.6942,15.7252,48000.0
2005-01-20 11:35:00,30.51,30.51,30.48,30.5,23400.0,15.7303,15.7303,15.7149,15.7252,23400.0
2005-01-20 11:40:00,30.5,30.51,30.47,30.51,22000.0,15.7252,15.7303,15.7097,15.7303,22000.0
2005-01-20 11:45:00,30.51,30.51,30.47,30.48,65500.0,15.7303,15.7303,15.7097,15.7149,65500.0
2005-01-20 11:50:00,30.47,30.48,30.42,30.44,41900.0,15.7097,15.7149,15.6839,15.6942,41900.0
2005-01-20 11:55:00,30.45,30.47,30.45,30.45,25000.0,15.6994,15.7097,15.6994,15.6994,25000.0
2005-01-20 12:00:00,30.46,30.46,30.42,30.42,50900.0,15.7046,15.7046,15.6839,15.6839,50900.0
2005-01-20 12:05:00,30.42,30.5,30.42,30.44,52500.0,15.6839,15.7252,15.6839,15.6942,52500.0
2005-01-20 12:10:00,30.44,30.46,30.41,30.45,29900.0,15.6942,15.7046,15.6788,15.6994,29900.0
2005-01-20 12:15:00,30.45,30.46,30.44,30.45,30300.0,15.6994,15.7046,15.6942,15.6994,30300.0
2005-01-20 12:20:00,30.44,30.44,30.4,30.4,16200.0,15.6942,15.6942,15.6736,15.6736,16200.0
2005-01-20 12:25:00,30.41,30.43,30.41,30.42,38400.0,15.6788,15.6891,15.6788,15.6839,38400.0
2005-01-20 12:30:00,30.42,30.42,30.39,30.41,24600.0,15.6839,15.6839,15.6685,15.6788,24600.0
2005-01-20 12:35:00,30.41,30.41,30.38,30.38,45900.0,15.6788,15.6788,15.6633,15.6633,45900.0
2005-01-20 12:40:00,30.38,30.4,30.37,30.37,16300.0,15.6633,15.6736,15.6582,15.6582,16300.0
2005-01-20 12:45:00,30.37,30.38,30.31,30.32,78200.0,15.6582,15.6633,15.6272,15.6324,78200.0
2005-01-20 12:50:00,30.32,30.32,30.28,30.29,29600.0,15.6324,15.6324,15.6118,15.6169,29600.0
2005-01-20 12:55:00,30.29,30.3,30.28,30.28,11500.0,15.6169,15.6221,15.6118,15.6118,11500.0
2005-01-20 13:00:00,30.28,30.3,30.27,30.29,38000.0,15.6118,15.6221,15.6066,15.6169,38000.0
2005-01-20 13:05:00,30.29,30.3,30.29,30.3,7000.0,15.6169,15.6221,15.6169,15.6221,7000.0
2005-01-20 13:10:00,30.3,30.3,30.19,30.23,74600.0,15.6221,15.6221,15.5653,15.586,74600.0
2005-01-20 13:15:00,30.23,30.23,30.12,30.15,93200.0,15.586,15.586,15.5293,15.5447,93200.0
2005-01-20 13:20:00,30.15,30.21,30.15,30.21,32800.0,15.5447,15.5757,15.5447,15.5757,32800.0
2005-01-20 13:25:00,30.2,30.27,30.2,30.25,41800.0,15.5705,15.6066,15.5705,15.5963,41800.0
2005-01-20 13:30:00,30.26,30.26,30.22,30.23,35000.0,15.6014,15.6014,15.5808,15.586,35000.0
2005-01-20 13:35:00,30.24,30.26,30.22,30.26,32800.0,15.5911,15.6014,15.5808,15.6014,32800.0
2005-01-20 13:40:00,30.25,30.27,30.25,30.26,22800.0,15.5963,15.6066,15.5963,15.6014,22800.0
2005-01-20 13:45:00,30.26,30.28,30.26,30.28,47300.0,15.6014,15.6118,15.6014,15.6118,47300.0
2005-01-20 13:50:00,30.28,30.28,30.22,30.24,18800.0,15.6118,15.6118,15.5808,15.5911,18800.0
2005-01-20 13:55:00,30.24,30.28,30.22,30.28,14400.0,15.5911,15.6118,15.5808,15.6118,14400.0
2005-01-20 14:00:00,30.27,30.31,30.27,30.31,38000.0,15.6066,15.6272,15.6066,15.6272,38000.0
2005-01-20 14:05:00,30.31,30.37,30.3,30.34,43600.0,15.6272,15.6582,15.6221,15.6427,43600.0
2005-01-20 14:10:00,30.34,30.41,30.34,30.39,48800.0,15.6427,15.6788,15.6427,15.6685,48800.0
2005-01-20 14:15:00,30.39,30.45,30.39,30.41,77700.0,15.6685,15.6994,15.6685,15.6788,77700.0
2005-01-20 14:20:00,30.43,30.43,30.38,30.38,58400.0,15.6891,15.6891,15.6633,15.6633,58400.0
2005-01-20 14:25:00,30.38,30.39,30.31,30.32,25400.0,15.6633,15.6685,15.6272,15.6324,25400.0
2005-01-20 14:30:00,30.32,30.39,30.32,30.39,37100.0,15.6324,15.6685,15.6324,15.6685,37100.0
2005-01-20 14:35:00,30.38,30.41,30.35,30.38,78000.0,15.6633,15.6788,15.6478,15.6633,78000.0
2005-01-20 14:40:00,30.38,30.44,30.36,30.44,52800.0,15.6633,15.6942,15.653,15.6942,52800.0
2005-01-20 14:45:00,30.44,30.45,30.34,30.35,72600.0,15.6942,15.6994,15.6427,15.6478,72600.0
2005-01-20 14:50:00,30.35,30.45,30.34,30.43,37400.0,15.6478,15.6994,15.6427,15.6891,37400.0
2005-01-20 14:55:00,30.42,30.43,30.33,30.37,47100.0,15.6839,15.6891,15.6375,15.6582,47100.0
2005-01-20 15:00:00,30.37,30.37,30.31,30.33,48300.0,15.6582,15.6582,15.6272,15.6375,48300.0
2005-01-20 15:05:00,30.33,30.38,30.32,30.37,29500.0,15.6375,15.6633,15.6324,15.6582,29500.0
2005-01-20 15:10:00,30.37,30.41,30.36,30.38,30300.0,15.6582,15.6788,15.653,15.6633,30300.0
2005-01-20 15:15:00,30.39,30.39,30.35,30.38,49200.0,15.6685,15.6685,15.6478,15.6633,49200.0
2005-01-20 15:20:00,30.38,30.4,30.36,30.38,29300.0,15.6633,15.6736,15.653,15.6633,29300.0
2005-01-20 15:25:00,30.39,30.39,30.27,30.29,61300.0,15.6685,15.6685,15.6066,15.6169,61300.0
2005-01-20 15:30:00,30.28,30.36,30.27,30.33,68500.0,15.6118,15.653,15.6066,15.6375,68500.0
2005-01-20 15:35:00,30.32,30.35,30.32,30.33,50600.0,15.6324,15.6478,15.6324,15.6375,50600.0
2005-01-20 15:40:00,30.33,30.33,30.22,30.27,65900.0,15.6375,15.6375,15.5808,15.6066,65900.0
2005-01-20 15:45:00,30.27,30.27,30.21,30.24,60300.0,15.6066,15.6066,15.5757,15.5911,60300.0
2005-01-20 15:50:00,30.25,30.26,30.23,30.26,33100.0,15.5963,15.6014,15.586,15.6014,33100.0
2005-01-20 15:55:00,30.26,30.35,30.25,30.35,135700.0,15.6014,15.6478,15.5963,15.6478,135700.0
2005-01-21 09:30:00,30.32,30.33,30.26,30.27,250300.0,15.6324,15.6375,15.6014,15.6066,250300.0
2005-01-21 09:35:00,30.28,30.29,30.21,30.29,42800.0,15.6118,15.6169,15.5757,15.6169,42800.0
2005-01-21 09:40:00,30.27,30.35,30.25,30.32,54600.0,15.6066,15.6478,15.5963,15.6324,54600.0
2005-01-21 09:45:00,30.32,30.33,30.28,30.29,38100.0,15.6324,15.6375,15.6118,15.6169,38100.0
2005-01-21 09:50:00,30.28,30.28,30.14,30.17,45100.0,15.6118,15.6118,15.5396,15.555,45100.0
2005-01-21 09:55:00,30.17,30.18,30.14,30.16,67100.0,15.555,15.5602,15.5396,15.5499,67100.0
2005-01-21 10:00:00,30.16,30.17,30.12,30.13,58700.0,15.5499,15.555,15.5293,15.5344,58700.0
2005-01-21 10:05:00,30.12,30.16,30.09,30.1,129800.0,15.5293,15.5499,15.5138,15.5189,129800.0
2005-01-21 10:10:00,30.1,30.11,30.03,30.03,75200.0,15.5189,15.5241,15.4829,15.4829,75200.0
2005-01-21 10:15:00,30.03,30.03,29.98,30.0,176900.0,15.4829,15.4829,15.4571,15.4674,176900.0
2005-01-21 10:20:00,30.0,30.05,29.99,30.05,67100.0,15.4674,15.4932,15.4622,15.4932,67100.0
2005-01-21 10:25:00,30.05,30.15,30.05,30.15,121200.0,15.4932,15.5447,15.4932,15.5447,121200.0
2005-01-21 10:30:00,30.1,30.12,30.0,30.01,136200.0,15.5189,15.5293,15.4674,15.4725,136200.0
2005-01-21 10:35:00,30.0,30.04,30.0,30.01,119000.0,15.4674,15.488,15.4674,15.4725,119000.0
2005-01-21 10:40:00,30.01,30.05,30.0,30.04,99100.0,15.4725,15.4932,15.4674,15.488,99100.0
2005-01-21 10:45:00,30.04,30.04,30.0,30.02,46900.0,15.488,15.488,15.4674,15.4777,46900.0
2005-01-21 10:50:00,30.02,30.03,29.95,29.96,68800.0,15.4777,15.4829,15.4416,15.4468,68800.0
2005-01-21 10:55:00,29.95,29.98,29.95,29.97,96700.0,15.4416,15.4571,15.4416,15.4519,96700.0
2005-01-21 11:00:00,29.97,29.98,29.93,29.95,179700.0,15.4519,15.4571,15.4313,15.4416,179700.0
2005-01-21 11:05:00,29.95,29.96,29.94,29.95,107100.0,15.4416,15.4468,15.4365,15.4416,107100.0
2005-01-21 11:10:00,29.95,29.95,29.91,29.94,221400.0,15.4416,15.4416,15.421,15.4365,221400.0
2005-01-21 11:15:00,29.95,29.98,29.93,29.95,127000.0,15.4416,15.4571,15.4313,15.4416,127000.0
2005-01-21 11:20:00,29.94,30.0,29.93,29.97,63200.0,15.4365,15.4674,15.4313,15.4519,63200.0
2005-01-21 11:25:00,29.98,30.0,29.98,29.99,56200.0,15.4571,15.4674,15.4571,15.4622,56200.0
2005-01-21 11:30:00,30.0,30.0,29.99,30.0,84800.0,15.4674,15.4674,15.4622,15.4674,84800.0
2005-01-21 11:35:00,30.0,30.02,29.99,30.0,105300.0,15.4674,15.4777,15.4622,15.4674,105300.0
2005-01-21 11:40:00,30.0,30.01,29.99,30.0,40600.0,15.4674,15.4725,15.4622,15.4674,40600.0
2005-01-21 11:45:00,30.0,30.03,30.0,30.02,51200.0,15.4674,15.4829,15.4674,15.4777,51200.0
2005-01-21 11:50:00,30.03,30.05,30.02,30.04,57800.0,15.4829,15.4932,15.4777,15.488,57800.0
2005-01-21 11:55:00,30.04,30.05,30.03,30.03,23400.0,15.488,15.4932,15.4829,15.4829,23400.0
2005-01-21 12:00:00,30.04,30.04,29.98,30.01,138600.0,15.488,15.488,15.4571,15.4725,138600.0
2005-01-21 12:05:00,30.02,30.03,30.01,30.03,67200.0,15.4777,15.4829,15.4725,15.4829,67200.0
2005-01-21 12:10:00,30.03,30.04,30.02,30.02,28500.0,15.4829,15.488,15.4777,15.4777,28500.0
2005-01-21 12:15:00,30.02,30.04,30.02,30.04,16800.0,15.4777,15.488,15.4777,15.488,16800.0
2005-01-21 12:20:00,30.03,30.06,30.03,30.06,51200.0,15.4829,15.4983,15.4829,15.4983,51200.0
2005-01-21 12:25:00,30.05,30.07,30.04,30.06,75900.0,15.4932,15.5035,15.488,15.4983,75900.0
2005-01-21 12:30:00,30.06,30.09,30.06,30.09,73000.0,15.4983,15.5138,15.4983,15.5138,73000.0
2005-01-21 12:35:00,30.09,30.1,30.08,30.08,22200.0,15.5138,15.5189,15.5086,15.5086,22200.0
2005-01-21 12:40:00,30.08,30.12,30.08,30.12,66400.0,15.5086,15.5293,15.5086,15.5293,66400.0
2005-01-21 12:45:00,30.11,30.12,30.1,30.11,28800.0,15.5241,15.5293,15.5189,15.5241,28800.0
2005-01-21 12:50:00,30.11,30.12,30.08,30.08,47700.0,15.5241,15.5293,15.5086,15.5086,47700.0
2005-01-21 12:55:00,30.07,30.08,30.05,30.07,31800.0,15.5035,15.5086,15.4932,15.5035,31800.0
2005-01-21 13:00:00,30.07,30.07,30.05,30.07,33400.0,15.5035,15.5035,15.4932,15.5035,33400.0
2005-01-21 13:05:00,30.06,30.07,30.05,30.07,32900.0,15.4983,15.5035,15.4932,15.5035,32900.0
2005-01-21 13:10:00,30.07,30.1,30.05,30.09,31300.0,15.5035,15.5189,15.4932,15.5138,31300.0
2005-01-21 13:15:00,30.1,30.1,30.06,30.08,49000.0,15.5189,15.5189,15.4983,15.5086,49000.0
2005-01-21 13:20:00,30.07,30.08,30.06,30.07,25800.0,15.5035,15.5086,15.4983,15.5035,25800.0
2005-01-21 13:25:00,30.07,30.07,30.05,30.05,46500.0,15.5035,15.5035,15.4932,15.4932,46500.0
2005-01-21 13:30:00,30.05,30.07,30.03,30.04,39000.0,15.4932,15.5035,15.4829,15.488,39000.0
2005-01-21 13:35:00,30.04,30.05,30.02,30.02,53900.0,15.488,15.4932,15.4777,15.4777,53900.0
2005-01-21 13:40:00,30.02,30.03,30.0,30.01,70700.0,15.4777,15.4829,15.4674,15.4725,70700.0
2005-01-21 13:45:00,30.01,30.01,29.98,30.0,75300.0,15.4725,15.4725,15.4571,15.4674,75300.0
2005-01-21 13:50:00,29.99,29.99,29.97,29.98,46600.0,15.4622,15.4622,15.4519,15.4571,46600.0
2005-01-21 13:55:00,29.98,30.02,29.96,30.02,75300.0,15.4571,15.4777,15.4468,15.4777,75300.0
2005-01-21 14:00:00,30.02,30.03,30.0,30.01,140800.0,15.4777,15.4829,15.4674,15.4725,140800.0
2005-01-21 14:05:00,30.01,30.01,30.0,30.0,22300.0,15.4725,15.4725,15.4674,15.4674,22300.0
2005-01-21 14:10:00,30.0,30.02,30.0,30.01,50100.0,15.4674,15.4777,15.4674,15.4725,50100.0
2005-01-21 14:15:00,30.01,30.02,30.0,30.0,23600.0,15.4725,15.4777,15.4674,15.4674,23600.0
2005-01-21 14:20:00,30.01,30.01,29.99,30.01,37800.0,15.4725,15.4725,15.4622,15.4725,37800.0
2005-01-21 14:25:00,30.01,30.05,30.0,30.04,48600.0,15.4725,15.4932,15.4674,15.488,48600.0
2005-01-21 14:30:00,30.04,30.05,30.04,30.04,76700.0,15.488,15.4932,15.488,15.488,76700.0
2005-01-21 14:35:00,30.05,30.08,30.04,30.06,87300.0,15.4932,15.5086,15.488,15.4983,87300.0
2005-01-21 14:40:00,30.06,30.08,30.06,30.08,46500.0,15.4983,15.5086,15.4983,15.5086,46500.0
2005-01-21 14:45:00,30.08,30.08,30.04,30.05,51500.0,15.5086,15.5086,15.488,15.4932,51500.0
2005-01-21 14:50:00,30.05,30.06,30.03,30.04,69200.0,15.4932,15.4983,15.4829,15.488,69200.0
2005-01-21 14:55:00,30.03,30.03,29.98,30.01,100800.0,15.4829,15.4829,15.4571,15.4725,100800.0
2005-01-21 15:00:00,30.01,30.01,30.0,30.01,41200.0,15.4725,15.4725,15.4674,15.4725,41200.0
2005-01-21 15:05:00,30.0,30.02,30.0,30.0,65100.0,15.4674,15.4777,15.4674,15.4674,65100.0
2005-01-21 15:10:00,30.0,30.01,29.98,30.0,62900.0,15.4674,15.4725,15.4571,15.4674,62900.0
2005-01-21 15:15:00,30.0,30.0,29.99,30.0,20200.0,15.4674,15.4674,15.4622,15.4674,20200.0
2005-01-21 15:20:00,30.0,30.05,29.99,30.04,154800.0,15.4674,15.4932,15.4622,15.488,154800.0
2005-01-21 15:25:00,30.06,30.06,30.01,30.02,61100.0,15.4983,15.4983,15.4725,15.4777,61100.0
2005-01-21 15:30:00,30.03,30.03,30.0,30.02,44700.0,15.4829,15.4829,15.4674,15.4777,44700.0
2005-01-21 15:35:00,30.01,30.02,29.99,30.0,110100.0,15.4725,15.4777,15.4622,15.4674,110100.0
2005-01-21 15:40:00,30.01,30.01,29.98,29.98,62300.0,15.4725,15.4725,15.4571,15.4571,62300.0
2005-01-21 15:45:00,29.98,29.99,29.96,29.99,44100.0,15.4571,15.4622,15.4468,15.4622,44100.0
2005-01-21 15:50:00,29.99,30.0,29.98,29.99,97300.0,15.4622,15.4674,15.4571,15.4622,97300.0
2005-01-21 15:55:00,30.0,30.0,29.98,29.98,105700.0,15.4674,15.4674,15.4571,15.4571,105700.0
2005-01-24 09:30:00,29.97,29.97,29.91,29.92,102900.0,15.4519,15.4519,15.421,15.4261,102900.0
2005-01-24 09:35:00,29.93,30.08,29.9,30.04,75200.0,15.4313,15.5086,15.4158,15.488,75200.0
2005-01-24 09:40:00,30.05,30.07,29.95,29.97,56500.0,15.4932,15.5035,15.4416,15.4519,56500.0
2005-01-24 09:45:00,29.97,30.04,29.96,30.03,63500.0,15.4519,15.488,15.4468,15.4829,63500.0
2005-01-24 09:50:00,30.03,30.04,30.0,30.0,40300.0,15.4829,15.488,15.4674,15.4674,40300.0
2005-01-24 09:55:00,30.01,30.04,30.01,30.02,31700.0,15.4725,15.488,15.4725,15.4777,31700.0
2005-01-24 10:00:00,30.02,30.05,30.0,30.04,66800.0,15.4777,15.4932,15.4674,15.488,66800.0
2005-01-24 10:05:00,30.05,30.05,30.01,30.01,26500.0,15.4932,15.4932,15.4725,15.4725,26500.0
2005-01-24 10:10:00,30.02,30.07,30.01,30.07,45000.0,15.4777,15.5035,15.4725,15.5035,45000.0
2005-01-24 10:15:00,30.07,30.12,30.06,30.11,80100.0,15.5035,15.5293,15.4983,15.5241,80100.0
2005-01-24 10:20:00,30.11,30.13,30.1,30.11,46400.0,15.5241,15.5344,15.5189,15.5241,46400.0
2005-01-24 10:25:00,30.11,30.12,30.07,30.1,38000.0,15.5241,15.5293,15.5035,15.5189,38000.0
2005-01-24 10:30:00,30.08,30.23,30.06,30.22,57800.0,15.5086,15.586,15.4983,15.5808,57800.0
2005-01-24 10:35:00,30.23,30.26,30.17,30.18,66600.0,15.586,15.6014,15.555,15.5602,66600.0
2005-01-24 10:40:00,30.18,30.19,30.15,30.15,17400.0,15.5602,15.5653,15.5447,15.5447,17400.0
2005-01-24 10:45:00,30.16,30.17,30.12,30.14,22400.0,15.5499,15.555,15.5293,15.5396,22400.0
2005-01-24 10:50:00,30.14,30.16,30.1,30.1,58500.0,15.5396,15.5499,15.5189,15.5189,58500.0
2005-01-24 10:55:00,30.1,30.11,30.01,30.08,80800.0,15.5189,15.5241,15.4725,15.5086,80800.0
2005-01-24 11:00:00,30.09,30.13,30.06,30.1,50000.0,15.5138,15.5344,15.4983,15.5189,50000.0
2005-01-24 11:05:00,30.1,30.11,30.03,30.1,60600.0,15.5189,15.5241,15.4829,15.5189,60600.0
2005-01-24 11:10:00,30.1,30.11,30.03,30.03,26700.0,15.5189,15.5241,15.4829,15.4829,26700.0
2005-01-24 11:15:00,30.03,30.14,30.02,30.14,54700.0,15.4829,15.5396,15.4777,15.5396,54700.0
2005-01-24 11:20:00,30.13,30.16,30.11,30.15,31400.0,15.5344,15.5499,15.5241,15.5447,31400.0
2005-01-24 11:25:00,30.15,30.16,30.09,30.09,27200.0,15.5447,15.5499,15.5138,15.5138,27200.0
2005-01-24 11:30:00,30.07,30.13,30.05,30.13,67800.0,15.5035,15.5344,15.4932,15.5344,67800.0
2005-01-24 11:35:00,30.12,30.15,30.09,30.1,33700.0,15.5293,15.5447,15.5138,15.5189,33700.0
2005-01-24 11:40:00,30.11,30.11,30.07,30.07,27400.0,15.5241,15.5241,15.5035,15.5035,27400.0
2005-01-24 11:45:00,30.07,30.1,30.05,30.09,24700.0,15.5035,15.5189,15.4932,15.5138,24700.0
2005-01-24 11:50:00,30.09,30.12,30.07,30.09,16400.0,15.5138,15.5293,15.5035,15.5138,16400.0
2005-01-24 11:55:00,30.08,30.12,30.07,30.11,33700.0,15.5086,15.5293,15.5035,15.5241,33700.0
2005-01-24 12:00:00,30.11,30.15,30.1,30.14,38600.0,15.5241,15.5447,15.5189,15.5396,38600.0
2005-01-24 12:05:00,30.13,30.13,30.08,30.09,37700.0,15.5344,15.5344,15.5086,15.5138,37700.0
2005-01-24 12:10:00,30.1,30.11,30.04,30.08,45400.0,15.5189,15.5241,15.488,15.5086,45400.0
2005-01-24 12:15:00,30.07,30.08,30.04,30.04,13700.0,15.5035,15.5086,15.488,15.488,13700.0
2005-01-24 12:20:00,30.04,30.07,30.04,30.05,23200.0,15.488,15.5035,15.488,15.4932,23200.0
2005-01-24 12:25:00,30.06,30.08,30.05,30.05,17900.0,15.4983,15.5086,15.4932,15.4932,17900.0
2005-01-24 12:30:00,30.05,30.09,30.05,30.08,35900.0,15.4932,15.5138,15.4932,15.5086,35900.0
2005-01-24 12:35:00,30.08,30.09,30.05,30.07,16900.0,15.5086,15.5138,15.4932,15.5035,16900.0
2005-01-24 12:40:00,30.05,30.1,30.05,30.1,17700.0,15.4932,15.5189,15.4932,15.5189,17700.0
2005-01-24 12:45:00,30.1,30.1,30.06,30.09,25000.0,15.5189,15.5189,15.4983,15.5138,25000.0
2005-01-24 12:50:00,30.09,30.14,30.09,30.13,19100.0,15.5138,15.5396,15.5138,15.5344,19100.0
2005-01-24 12:55:00,30.14,30.15,30.12,30.14,27100.0,15.5396,15.5447,15.5293,15.5396,27100.0
2005-01-24 13:00:00,30.14,30.17,30.13,30.15,32200.0,15.5396,15.555,15.5344,15.5447,32200.0
2005-01-24 13:05:00,30.15,30.17,30.12,30.14,50800.0,15.5447,15.555,15.5293,15.5396,50800.0
2005-01-24 13:10:00,30.13,30.18,30.12,30.18,54700.0,15.5344,15.5602,15.5293,15.5602,54700.0
2005-01-24 13:15:00,30.16,30.17,30.13,30.14,11400.0,15.5499,15.555,15.5344,15.5396,11400.0
2005-01-24 13:20:00,30.14,30.19,30.13,30.16,52600.0,15.5396,15.5653,15.5344,15.5499,52600.0
2005-01-24 13:25:00,30.16,30.17,30.14,30.16,42000.0,15.5499,15.555,15.5396,15.5499,42000.0
2005-01-24 13:30:00,30.17,30.19,30.15,30.18,39700.0,15.555,15.5653,15.5447,15.5602,39700.0
2005-01-24 13:35:00,30.16,30.17,30.15,30.15,10900.0,15.5499,15.555,15.5447,15.5447,10900.0
2005-01-24 13:40:00,30.15,30.18,30.15,30.18,21500.0,15.5447,15.5602,15.5447,15.5602,21500.0
2005-01-24 13:45:00,30.18,30.18,30.07,30.07,71600.0,15.5602,15.5602,15.5035,15.5035,71600.0
2005-01-24 13:50:00,30.07,30.11,30.06,30.09,108000.0,15.5035,15.5241,15.4983,15.5138,108000.0
2005-01-24 13:55:00,30.09,30.1,30.04,30.04,55200.0,15.5138,15.5189,15.488,15.488,55200.0
2005-01-24 14:00:00,30.05,30.09,30.05,30.09,35500.0,15.4932,15.5138,15.4932,15.5138,35500.0
2005-01-24 14:05:00,30.08,30.1,30.07,30.07,54200.0,15.5086,15.5189,15.5035,15.5035,54200.0
2005-01-24 14:10:00,30.07,30.09,30.04,30.07,37300.0,15.5035,15.5138,15.488,15.5035,37300.0
2005-01-24 14:15:00,30.07,30.08,30.05,30.05,50800.0,15.5035,15.5086,15.4932,15.4932,50800.0
2005-01-24 14:20:00,30.06,30.06,30.04,30.06,62100.0,15.4983,15.4983,15.488,15.4983,62100.0
2005-01-24 14:25:00,30.05,30.06,30.01,30.02,35200.0,15.4932,15.4983,15.4725,15.4777,35200.0
2005-01-24 14:30:00,30.03,30.03,30.0,30.0,74000.0,15.4829,15.4829,15.4674,15.4674,74000.0
2005-01-24 14:35:00,30.0,30.02,29.98,30.02,27000.0,15.4674,15.4777,15.4571,15.4777,27000.0
2005-01-24 14:40:00,30.02,30.06,30.0,30.05,69900.0,15.4777,15.4983,15.4674,15.4932,69900.0
2005-01-24 14:45:00,30.05,30.07,30.03,30.04,33000.0,15.4932,15.5035,15.4829,15.488,33000.0
2005-01-24 14:50:00,30.05,30.06,30.02,30.05,51600.0,15.4932,15.4983,15.4777,15.4932,51600.0
2005-01-24 14:55:00,30.05,30.05,30.01,30.03,42400.0,15.4932,15.4932,15.4725,15.4829,42400.0
2005-01-24 15:00:00,30.04,30.06,30.04,30.05,44800.0,15.488,15.4983,15.488,15.4932,44800.0
2005-01-24 15:05:00,30.06,30.08,30.05,30.07,37100.0,15.4983,15.5086,15.4932,15.5035,37100.0
2005-01-24 15:10:00,30.07,30.09,30.05,30.08,30600.0,15.5035,15.5138,15.4932,15.5086,30600.0
2005-01-24 15:15:00,30.08,30.12,30.07,30.08,54000.0,15.5086,15.5293,15.5035,15.5086,54000.0
2005-01-24 15:20:00,30.08,30.09,30.05,30.06,36100.0,15.5086,15.5138,15.4932,15.4983,36100.0
2005-01-24 15:25:00,30.06,30.06,30.02,30.06,57900.0,15.4983,15.4983,15.4777,15.4983,57900.0
2005-01-24 15:30:00,30.07,30.09,30.02,30.04,51700.0,15.5035,15.5138,15.4777,15.488,51700.0
2005-01-24 15:35:00,30.04,30.05,30.02,30.03,42700.0,15.488,15.4932,15.4777,15.4829,42700.0
2005-01-24 15:40:00,30.04,30.05,30.02,30.02,52400.0,15.488,15.4932,15.4777,15.4777,52400.0
2005-01-24 15:45:00,30.03,30.04,30.0,30.02,97800.0,15.4829,15.488,15.4674,15.4777,97800.0
2005-01-24 15:50:00,30.02,30.03,30.02,30.02,38500.0,15.4777,15.4829,15.4777,15.4777,38500.0
2005-01-24 15:55:00,30.03,30.03,29.98,30.02,81100.0,15.4829,15.4829,15.4571,15.4777,81100.0
2005-01-25 09:30:00,30.03,30.11,30.02,30.09,97300.0,15.4829,15.5241,15.4777,15.5138,97300.0
2005-01-25 09:35:00,30.11,30.26,30.08,30.23,74100.0,15.5241,15.6014,15.5086,15.586,74100.0
2005-01-25 09:40:00,30.22,30.22,30.16,30.16,44600.0,15.5808,15.5808,15.5499,15.5499,44600.0
2005-01-25 09:45:00,30.16,30.18,30.13,30.17,92100.0,15.5499,15.5602,15.5344,15.555,92100.0
2005-01-25 09:50:00,30.16,30.17,30.11,30.15,273600.0,15.5499,15.555,15.5241,15.5447,273600.0
2005-01-25 09:55:00,30.15,30.16,30.07,30.07,188100.0,15.5447,15.5499,15.5035,15.5035,188100.0
2005-01-25 10:00:00,30.08,30.15,30.08,30.11,294300.0,15.5086,15.5447,15.5086,15.5241,294300.0
2005-01-25 10:05:00,30.11,30.13,30.07,30.07,58800.0,15.5241,15.5344,15.5035,15.5035,58800.0
2005-01-25 10:10:00,30.08,30.08,30.04,30.05,46300.0,15.5086,15.5086,15.488,15.4932,46300.0
2005-01-25 10:15:00,30.06,30.08,30.05,30.07,52400.0,15.4983,15.5086,15.4932,15.5035,52400.0
2005-01-25 10:20:00,30.06,30.08,30.05,30.06,107000.0,15.4983,15.5086,15.4932,15.4983,107000.0
2005-01-25 10:25:00,30.06,30.07,30.05,30.06,57000.0,15.4983,15.5035,15.4932,15.4983,57000.0
2005-01-25 10:30:00,30.06,30.08,30.05,30.08,78700.0,15.4983,15.5086,15.4932,15.5086,78700.0
2005-01-25 10:35:00,30.08,30.1,30.05,30.06,109300.0,15.5086,15.5189,15.4932,15.4983,109300.0
2005-01-25 10:40:00,30.06,30.1,30.06,30.08,119200.0,15.4983,15.5189,15.4983,15.5086,119200.0
2005-01-25 10:45:00,30.08,30.1,30.08,30.09,96400.0,15.5086,15.5189,15.5086,15.5138,96400.0
2005-01-25 10:50:00,30.08,30.09,30.08,30.09,43500.0,15.5086,15.5138,15.5086,15.5138,43500.0
2005-01-25 10:55:00,30.08,30.08,30.05,30.05,93100.0,15.5086,15.5086,15.4932,15.4932,93100.0
2005-01-25 11:00:00,30.07,30.07,30.03,30.04,52300.0,15.5035,15.5035,15.4829,15.488,52300.0
2005-01-25 11:05:00,30.04,30.07,30.04,30.06,74700.0,15.488,15.5035,15.488,15.4983,74700.0
2005-01-25 11:10:00,30.06,30.07,30.06,30.07,39600.0,15.4983,15.5035,15.4983,15.5035,39600.0
2005-01-25 11:15:00,30.06,30.08,30.05,30.08,59000.0,15.4983,15.5086,15.4932,15.5086,59000.0
2005-01-25 11:20:00,30.07,30.08,30.06,30.07,51500.0,15.5035,15.5086,15.4983,15.5035,51500.0
2005-01-25 11:25:00,30.07,30.09,30.07,30.09,43200.0,15.5035,15.5138,15.5035,15.5138,43200.0
2005-01-25 11:30:00,30.09,30.1,30.09,30.09,74700.0,15.5138,15.5189,15.5138,15.5138,74700.0
2005-01-25 11:35:00,30.1,30.1,30.08,30.08,25400.0,15.5189,15.5189,15.5086,15.5086,25400.0
2005-01-25 11:40:00,30.09,30.09,30.07,30.07,19300.0,15.5138,15.5138,15.5035,15.5035,19300.0
2005-01-25 11:45:00,30.07,30.1,30.06,30.09,54700.0,15.5035,15.5189,15.4983,15.5138,54700.0
2005-01-25 11:50:00,30.09,30.1,30.06,30.09,35500.0,15.5138,15.5189,15.4983,15.5138,35500.0
2005-01-25 11:55:00,30.09,30.11,30.09,30.11,38100.0,15.5138,15.5241,15.5138,15.5241,38100.0
2005-01-25 12:00:00,30.1,30.12,30.08,30.09,27700.0,15.5189,15.5293,15.5086,15.5138,27700.0
2005-01-25 12:05:00,30.09,30.1,30.08,30.1,34800.0,15.5138,15.5189,15.5086,15.5189,34800.0
2005-01-25 12:10:00,30.1,30.11,30.09,30.1,32000.0,15.5189,15.5241,15.5138,15.5189,32000.0
2005-01-25 12:15:00,30.1,30.1,30.09,30.1,26900.0,15.5189,15.5189,15.5138,15.5189,26900.0
2005-01-25 12:20:00,30.09,30.11,30.08,30.09,36000.0,15.5138,15.5241,15.5086,15.5138,36000.0
2005-01-25 12:25:00,30.1,30.1,30.08,30.1,19700.0,15.5189,15.5189,15.5086,15.5189,19700.0
2005-01-25 12:30:00,30.1,30.12,30.09,30.12,22700.0,15.5189,15.5293,15.5138,15.5293,22700.0
2005-01-25 12:35:00,30.12,30.14,30.1,30.11,17600.0,15.5293,15.5396,15.5189,15.5241,17600.0
2005-01-25 12:40:00,30.11,30.12,30.1,30.11,21700.0,15.5241,15.5293,15.5189,15.5241,21700.0
2005-01-25 12:45:00,30.11,30.12,30.1,30.11,11300.0,15.5241,15.5293,15.5189,15.5241,11300.0
2005-01-25 12:50:00,30.11,30.11,30.1,30.1,8300.0,15.5241,15.5241,15.5189,15.5189,8300.0
2005-01-25 12:55:00,30.1,30.11,30.09,30.1,15900.0,15.5189,15.5241,15.5138,15.5189,15900.0
2005-01-25 13:00:00,30.09,30.14,30.09,30.14,141300.0,15.5138,15.5396,15.5138,15.5396,141300.0
2005-01-25 13:05:00,30.13,30.17,30.12,30.17,65100.0,15.5344,15.555,15.5293,15.555,65100.0
2005-01-25 13:10:00,30.16,30.18,30.15,30.16,30900.0,15.5499,15.5602,15.5447,15.5499,30900.0
2005-01-25 13:15:00,30.15,30.18,30.15,30.16,28300.0,15.5447,15.5602,15.5447,15.5499,28300.0
2005-01-25 13:20:00,30.17,30.19,30.16,30.19,18900.0,15.555,15.5653,15.5499,15.5653,18900.0
2005-01-25 13:25:00,30.18,30.19,30.16,30.18,30100.0,15.5602,15.5653,15.5499,15.5602,30100.0
2005-01-25 13:30:00,30.17,30.18,30.12,30.13,20700.0,15.555,15.5602,15.5293,15.5344,20700.0
2005-01-25 13:35:00,30.13,30.17,30.13,30.14,41700.0,15.5344,15.555,15.5344,15.5396,41700.0
2005-01-25 13:40:00,30.14,30.15,30.12,30.12,38300.0,15.5396,15.5447,15.5293,15.5293,38300.0
2005-01-25 13:45:00,30.12,30.13,30.12,30.13,20500.0,15.5293,15.5344,15.5293,15.5344,20500.0
2005-01-25 13:50:00,30.14,30.16,30.13,30.14,75600.0,15.5396,15.5499,15.5344,15.5396,75600.0
2005-01-25 13:55:00,30.14,30.17,30.12,30.13,24900.0,15.5396,15.555,15.5293,15.5344,24900.0
2005-01-25 14:00:00,30.14,30.17,30.12,30.16,43400.0,15.5396,15.555,15.5293,15.5499,43400.0
2005-01-25 14:05:00,30.16,30.17,30.14,30.15,29700.0,15.5499,15.555,15.5396,15.5447,29700.0
2005-01-25 14:10:00,30.15,30.17,30.15,30.17,25400.0,15.5447,15.555,15.5447,15.555,25400.0
2005-01-25 14:15:00,30.17,30.19,30.17,30.18,52900.0,15.555,15.5653,15.555,15.5602,52900.0
2005-01-25 14:20:00,30.18,30.18,30.15,30.16,73500.0,15.5602,15.5602,15.5447,15.5499,73500.0
2005-01-25 14:25:00,30.16,30.17,30.16,30.16,61000.0,15.5499,15.555,15.5499,15.5499,61000.0
2005-01-25 14:30:00,30.17,30.17,30.14,30.15,50200.0,15.555,15.555,15.5396,15.5447,50200.0
2005-01-25 14:35:00,30.15,30.16,30.14,30.15,53700.0,15.5447,15.5499,15.5396,15.5447,53700.0
2005-01-25 14:40:00,30.16,30.22,30.15,30.21,63700.0,15.5499,15.5808,15.5447,15.5757,63700.0
2005-01-25 14:45:00,30.2,30.21,30.19,30.2,46900.0,15.5705,15.5757,15.5653,15.5705,46900.0
2005-01-25 14:50:00,30.21,30.22,30.2,30.21,37900.0,15.5757,15.5808,15.5705,15.5757,37900.0
2005-01-25 14:55:00,30.2,30.21,30.17,30.2,70500.0,15.5705,15.5757,15.555,15.5705,70500.0
2005-01-25 15:00:00,30.21,30.23,30.2,30.22,58400.0,15.5757,15.586,15.5705,15.5808,58400.0
2005-01-25 15:05:00,30.23,30.26,30.23,30.26,89800.0,15.586,15.6014,15.586,15.6014,89800.0
2005-01-25 15:10:00,30.26,30.27,30.22,30.25,58500.0,15.6014,15.6066,15.5808,15.5963,58500.0
2005-01-25 15:15:00,30.22,30.26,30.22,30.24,68100.0,15.5808,15.6014,15.5808,15.5911,68100.0
2005-01-25 15:20:00,30.24,30.24,30.22,30.24,88800.0,15.5911,15.5911,15.5808,15.5911,88800.0
2005-01-25 15:25:00,30.24,30.25,30.18,30.21,115900.0,15.5911,15.5963,15.5602,15.5757,115900.0
2005-01-25 15:30:00,30.22,30.24,30.21,30.24,74000.0,15.5808,15.5911,15.5757,15.5911,74000.0
2005-01-25 15:35:00,30.24,30.25,30.23,30.23,65700.0,15.5911,15.5963,15.586,15.586,65700.0
2005-01-25 15:40:00,30.23,30.24,30.19,30.19,93500.0,15.586,15.5911,15.5653,15.5653,93500.0
2005-01-25 15:45:00,30.2,30.2,30.17,30.19,75900.0,15.5705,15.5705,15.555,15.5653,75900.0
2005-01-25 15:50:00,30.19,30.22,30.19,30.2,59300.0,15.5653,15.5808,15.5653,15.5705,59300.0
2005-01-25 15:55:00,30.2,30.21,30.19,30.21,94100.0,15.5705,15.5757,15.5653,15.5757,94100.0
2005-01-26 09:30:00,30.15,30.16,30.07,30.12,142500.0,15.5447,15.5499,15.5035,15.5293,142500.0
2005-01-26 09:35:00,30.11,30.16,30.07,30.14,74600.0,15.5241,15.5499,15.5035,15.5396,74600.0
2005-01-26 09:40:00,30.15,30.16,30.11,30.13,53000.0,15.5447,15.5499,15.5241,15.5344,53000.0
2005-01-26 09:45:00,30.13,30.14,30.1,30.11,86900.0,15.5344,15.5396,15.5189,15.5241,86900.0
2005-01-26 09:50:00,30.1,30.15,30.09,30.14,62700.0,15.5189,15.5447,15.5138,15.5396,62700.0
2005-01-26 09:55:00,30.14,30.18,30.14,30.16,49000.0,15.5396,15.5602,15.5396,15.5499,49000.0
2005-01-26 10:00:00,30.15,30.18,30.09,30.11,99100.0,15.5447,15.5602,15.5138,15.5241,99100.0
2005-01-26 10:05:00,30.12,30.16,30.12,30.16,25400.0,15.5293,15.5499,15.5293,15.5499,25400.0
2005-01-26 10:10:00,30.14,30.15,30.12,30.14,79300.0,15.5396,15.5447,15.5293,15.5396,79300.0
2005-01-26 10:15:00,30.15,30.21,30.14,30.2,97600.0,15.5447,15.5757,15.5396,15.5705,97600.0
2005-01-26 10:20:00,30.2,30.21,30.15,30.16,48000.0,15.5705,15.5757,15.5447,15.5499,48000.0
2005-01-26 10:25:00,30.16,30.19,30.14,30.16,76800.0,15.5499,15.5653,15.5396,15.5499,76800.0
2005-01-26 10:30:00,30.16,30.21,30.15,30.2,82300.0,15.5499,15.5757,15.5447,15.5705,82300.0
2005-01-26 10:35:00,30.21,30.22,30.18,30.2,78400.0,15.5757,15.5808,15.5602,15.5705,78400.0
2005-01-26 10:40:00,30.2,30.21,30.18,30.21,34900.0,15.5705,15.5757,15.5602,15.5757,34900.0
2005-01-26 10:45:00,30.21,30.25,30.18,30.19,64400.0,15.5757,15.5963,15.5602,15.5653,64400.0
2005-01-26 10:50:00,30.19,30.23,30.17,30.23,84600.0,15.5653,15.586,15.555,15.586,84600.0
2005-01-26 10:55:00,30.22,30.24,30.2,30.22,22000.0,15.5808,15.5911,15.5705,15.5808,22000.0
2005-01-26 11:00:00,30.2,30.25,30.2,30.23,60000.0,15.5705,15.5963,15.5705,15.586,60000.0
2005-01-26 11:05:00,30.24,30.25,30.19,30.21,65100.0,15.5911,15.5963,15.5653,15.5757,65100.0
2005-01-26 11:10:00,30.21,30.24,30.19,30.22,39900.0,15.5757,15.5911,15.5653,15.5808,39900.0
2005-01-26 11:15:00,30.22,30.25,30.22,30.22,62600.0,15.5808,15.5963,15.5808,15.5808,62600.0
2005-01-26 11:20:00,30.22,30.22,30.15,30.15,60200.0,15.5808,15.5808,15.5447,15.5447,60200.0
2005-01-26 11:25:00,30.15,30.18,30.15,30.17,39400.0,15.5447,15.5602,15.5447,15.555,39400.0
2005-01-26 11:30:00,30.18,30.18,30.17,30.17,21900.0,15.5602,15.5602,15.555,15.555,21900.0
2005-01-26 11:35:00,30.17,30.2,30.16,30.2,20700.0,15.555,15.5705,15.5499,15.5705,20700.0
2005-01-26 11:40:00,30.2,30.2,30.17,30.17,9700.0,15.5705,15.5705,15.555,15.555,9700.0
2005-01-26 11:45:00,30.17,30.2,30.17,30.2,40200.0,15.555,15.5705,15.555,15.5705,40200.0
2005-01-26 11:50:00,30.2,30.22,30.19,30.2,22200.0,15.5705,15.5808,15.5653,15.5705,22200.0
2005-01-26 11:55:00,30.21,30.22,30.18,30.18,31200.0,15.5757,15.5808,15.5602,15.5602,31200.0
2005-01-26 12:00:00,30.18,30.2,30.18,30.19,19600.0,15.5602,15.5705,15.5602,15.5653,19600.0
2005-01-26 12:05:00,30.2,30.21,30.19,30.2,26600.0,15.5705,15.5757,15.5653,15.5705,26600.0
2005-01-26 12:10:00,30.2,30.24,30.2,30.2,19700.0,15.5705,15.5911,15.5705,15.5705,19700.0
2005-01-26 12:15:00,30.21,30.23,30.2,30.21,16200.0,15.5757,15.586,15.5705,15.5757,16200.0
2005-01-26 12:20:00,30.22,30.22,30.2,30.21,23000.0,15.5808,15.5808,15.5705,15.5757,23000.0
2005-01-26 12:25:00,30.2,30.21,30.2,30.2,19400.0,15.5705,15.5757,15.5705,15.5705,19400.0
2005-01-26 12:30:00,30.21,30.21,30.19,30.2,19200.0,15.5757,15.5757,15.5653,15.5705,19200.0
2005-01-26 12:35:00,30.2,30.22,30.19,30.22,12000.0,15.5705,15.5808,15.5653,15.5808,12000.0
2005-01-26 12:40:00,30.21,30.24,30.21,30.22,22900.0,15.5757,15.5911,15.5757,15.5808,22900.0
2005-01-26 12:45:00,30.21,30.21,30.2,30.2,33100.0,15.5757,15.5757,15.5705,15.5705,33100.0
2005-01-26 12:50:00,30.2,30.2,30.16,30.19,18500.0,15.5705,15.5705,15.5499,15.5653,18500.0
2005-01-26 12:55:00,30.18,30.2,30.18,30.2,15200.0,15.5602,15.5705,15.5602,15.5705,15200.0
2005-01-26 13:00:00,30.2,30.2,30.17,30.19,58600.0,15.5705,15.5705,15.555,15.5653,58600.0
2005-01-26 13:05:00,30.19,30.21,30.19,30.2,39200.0,15.5653,15.5757,15.5653,15.5705,39200.0
2005-01-26 13:10:00,30.2,30.25,30.19,30.19,54400.0,15.5705,15.5963,15.5653,15.5653,54400.0
2005-01-26 13:15:00,30.18,30.2,30.18,30.19,27300.0,15.5602,15.5705,15.5602,15.5653,27300.0
2005-01-26 13:20:00,30.19,30.22,30.18,30.22,29000.0,15.5653,15.5808,15.5602,15.5808,29000.0
2005-01-26 13:25:00,30.22,30.26,30.19,30.24,47200.0,15.5808,15.6014,15.5653,15.5911,47200.0
2005-01-26 13:30:00,30.24,30.25,30.22,30.23,18900.0,15.5911,15.5963,15.5808,15.586,18900.0
2005-01-26 13:35:00,30.24,30.26,30.23,30.25,25000.0,15.5911,15.6014,15.586,15.5963,25000.0
2005-01-26 13:40:00,30.25,30.27,30.23,30.26,52800.0,15.5963,15.6066,15.586,15.6014,52800.0
2005-01-26 13:45:00,30.26,30.3,30.23,30.24,58100.0,15.6014,15.6221,15.586,15.5911,58100.0
2005-01-26 13:50:00,30.24,30.26,30.24,30.25,20400.0,15.5911,15.6014,15.5911,15.5963,20400.0
2005-01-26 13:55:00,30.25,30.27,30.24,30.24,21400.0,15.5963,15.6066,15.5911,15.5911,21400.0
2005-01-26 14:00:00,30.25,30.27,30.23,30.26,149900.0,15.5963,15.6066,15.586,15.6014,149900.0
2005-01-26 14:05:00,30.27,30.27,30.24,30.24,127800.0,15.6066,15.6066,15.5911,15.5911,127800.0
2005-01-26 14:10:00,30.25,30.25,30.23,30.25,58800.0,15.5963,15.5963,15.586,15.5963,58800.0
2005-01-26 14:15:00,30.26,30.27,30.22,30.25,26700.0,15.6014,15.6066,15.5808,15.5963,26700.0
2005-01-26 14:20:00,30.22,30.27,30.22,30.27,37000.0,15.5808,15.6066,15.5808,15.6066,37000.0
2005-01-26 14:25:00,30.27,30.28,30.25,30.26,32100.0,15.6066,15.6118,15.5963,15.6014,32100.0
2005-01-26 14:30:00,30.26,30.26,30.25,30.26,18000.0,15.6014,15.6014,15.5963,15.6014,18000.0
2005-01-26 14:35:00,30.25,30.27,30.25,30.26,21900.0,15.5963,15.6066,15.5963,15.6014,21900.0
2005-01-26 14:40:00,30.26,30.26,30.24,30.26,37800.0,15.6014,15.6014,15.5911,15.6014,37800.0
2005-01-26 14:45:00,30.26,30.26,30.25,30.26,22200.0,15.6014,15.6014,15.5963,15.6014,22200.0
2005-01-26 14:50:00,30.26,30.27,30.25,30.26,27700.0,15.6014,15.6066,15.5963,15.6014,27700.0
2005-01-26 14:55:00,30.25,30.27,30.25,30.27,29600.0,15.5963,15.6066,15.5963,15.6066,29600.0
2005-01-26 15:00:00,30.26,30.27,30.25,30.25,36000.0,15.6014,15.6066,15.5963,15.5963,36000.0
2005-01-26 15:05:00,30.25,30.25,30.23,30.23,32700.0,15.5963,15.5963,15.586,15.586,32700.0
2005-01-26 15:10:00,30.24,30.24,30.22,30.23,47400.0,15.5911,15.5911,15.5808,15.586,47400.0
2005-01-26 15:15:00,30.23,30.23,30.2,30.21,28000.0,15.586,15.586,15.5705,15.5757,28000.0
2005-01-26 15:20:00,30.21,30.26,30.2,30.25,39200.0,15.5757,15.6014,15.5705,15.5963,39200.0
2005-01-26 15:25:00,30.25,30.26,30.24,30.25,39500.0,15.5963,15.6014,15.5911,15.5963,39500.0
2005-01-26 15:30:00,30.24,30.27,30.24,30.26,43100.0,15.5911,15.6066,15.5911,15.6014,43100.0
2005-01-26 15:35:00,30.25,30.3,30.24,30.29,78900.0,15.5963,15.6221,15.5911,15.6169,78900.0
2005-01-26 15:40:00,30.3,30.3,30.26,30.28,68300.0,15.6221,15.6221,15.6014,15.6118,68300.0
2005-01-26 15:45:00,30.28,30.29,30.27,30.28,51300.0,15.6118,15.6169,15.6066,15.6118,51300.0
2005-01-26 15:50:00,30.28,30.29,30.23,30.24,78200.0,15.6118,15.6169,15.586,15.5911,78200.0
2005-01-26 15:55:00,30.24,30.25,30.21,30.22,135600.0,15.5911,15.5963,15.5757,15.5808,135600.0
2005-01-27 09:30:00,30.3,30.35,30.15,30.23,159900.0,15.6221,15.6478,15.5447,15.586,159900.0
2005-01-27 09:35:00,30.23,30.23,30.13,30.18,50300.0,15.586,15.586,15.5344,15.5602,50300.0
2005-01-27 09:40:00,30.19,30.19,30.15,30.16,35200.0,15.5653,15.5653,15.5447,15.5499,35200.0
2005-01-27 09:45:00,30.15,30.19,30.13,30.19,26400.0,15.5447,15.5653,15.5344,15.5653,26400.0
2005-01-27 09:50:00,30.18,30.22,30.16,30.2,16400.0,15.5602,15.5808,15.5499,15.5705,16400.0
2005-01-27 09:55:00,30.2,30.25,30.19,30.24,73100.0,15.5705,15.5963,15.5653,15.5911,73100.0
2005-01-27 10:00:00,30.21,30.29,30.21,30.29,72300.0,15.5757,15.6169,15.5757,15.6169,72300.0
2005-01-27 10:05:00,30.3,30.32,30.29,30.3,114800.0,15.6221,15.6324,15.6169,15.6221,114800.0
2005-01-27 10:10:00,30.3,30.45,30.29,30.45,86300.0,15.6221,15.6994,15.6169,15.6994,86300.0
2005-01-27 10:15:00,30.45,30.5,30.42,30.46,152700.0,15.6994,15.7252,15.6839,15.7046,152700.0
2005-01-27 10:20:00,30.47,30.5,30.46,30.49,93700.0,15.7097,15.7252,15.7046,15.72,93700.0
2005-01-27 10:25:00,30.49,30.5,30.49,30.5,86100.0,15.72,15.7252,15.72,15.7252,86100.0
2005-01-27 10:30:00,30.5,30.5,30.45,30.47,44700.0,15.7252,15.7252,15.6994,15.7097,44700.0
2005-01-27 10:35:00,30.46,30.48,30.44,30.46,73400.0,15.7046,15.7149,15.6942,15.7046,73400.0
2005-01-27 10:40:00,30.45,30.47,30.41,30.41,55500.0,15.6994,15.7097,15.6788,15.6788,55500.0
2005-01-27 10:45:00,30.41,30.46,30.41,30.46,59100.0,15.6788,15.7046,15.6788,15.7046,59100.0
2005-01-27 10:50:00,30.46,30.51,30.46,30.51,32800.0,15.7046,15.7303,15.7046,15.7303,32800.0
2005-01-27 10:55:00,30.51,30.55,30.49,30.49,43000.0,15.7303,15.751,15.72,15.72,43000.0
2005-01-27 11:00:00,30.49,30.6,30.49,30.56,46500.0,15.72,15.7767,15.72,15.7561,46500.0
2005-01-27 11:05:00,30.56,30.6,30.53,30.59,44400.0,15.7561,15.7767,15.7406,15.7716,44400.0
2005-01-27 11:10:00,30.6,30.6,30.52,30.58,82000.0,15.7767,15.7767,15.7355,15.7664,82000.0
2005-01-27 11:15:00,30.58,30.58,30.55,30.55,34200.0,15.7664,15.7664,15.751,15.751,34200.0
2005-01-27 11:20:00,30.56,30.56,30.52,30.54,40300.0,15.7561,15.7561,15.7355,15.7458,40300.0
2005-01-27 11:25:00,30.54,30.55,30.51,30.51,42600.0,15.7458,15.751,15.7303,15.7303,42600.0
2005-01-27 11:30:00,30.52,30.56,30.51,30.54,50800.0,15.7355,15.7561,15.7303,15.7458,50800.0
2005-01-27 11:35:00,30.55,30.56,30.53,30.56,33900.0,15.751,15.7561,15.7406,15.7561,33900.0
2005-01-27 11:40:00,30.55,30.57,30.53,30.53,21000.0,15.751,15.7613,15.7406,15.7406,21000.0
2005-01-27 11:45:00,30.53,30.56,30.52,30.56,16000.0,15.7406,15.7561,15.7355,15.7561,16000.0
2005-01-27 11:50:00,30.56,30.56,30.55,30.56,10300.0,15.7561,15.7561,15.751,15.7561,10300.0
2005-01-27 11:55:00,30.56,30.56,30.52,30.53,31300.0,15.7561,15.7561,15.7355,15.7406,31300.0
2005-01-27 12:00:00,30.53,30.55,30.5,30.51,44800.0,15.7406,15.751,15.7252,15.7303,44800.0
2005-01-27 12:05:00,30.51,30.55,30.51,30.52,10300.0,15.7303,15.751,15.7303,15.7355,10300.0
2005-01-27 12:10:00,30.52,30.53,30.49,30.5,17200.0,15.7355,15.7406,15.72,15.7252,17200.0
2005-01-27 12:15:00,30.5,30.5,30.47,30.49,17400.0,15.7252,15.7252,15.7097,15.72,17400.0
2005-01-27 12:20:00,30.47,30.5,30.46,30.48,13900.0,15.7097,15.7252,15.7046,15.7149,13900.0
2005-01-27 12:25:00,30.48,30.5,30.46,30.49,14200.0,15.7149,15.7252,15.7046,15.72,14200.0
2005-01-27 12:30:00,30.5,30.5,30.49,30.49,20100.0,15.7252,15.7252,15.72,15.72,20100.0
2005-01-27 12:35:00,30.49,30.5,30.49,30.5,19700.0,15.72,15.7252,15.72,15.7252,19700.0
2005-01-27 12:40:00,30.49,30.52,30.49,30.51,20500.0,15.72,15.7355,15.72,15.7303,20500.0
2005-01-27 12:45:00,30.51,30.51,30.46,30.46,37100.0,15.7303,15.7303,15.7046,15.7046,37100.0
2005-01-27 12:50:00,30.46,30.5,30.44,30.46,32500.0,15.7046,15.7252,15.6942,15.7046,32500.0
2005-01-27 12:55:00,30.46,30.46,30.39,30.4,91000.0,15.7046,15.7046,15.6685,15.6736,91000.0
2005-01-27 13:00:00,30.4,30.4,30.37,30.37,20600.0,15.6736,15.6736,15.6582,15.6582,20600.0
2005-01-27 13:05:00,30.37,30.38,30.31,30.33,55000.0,15.6582,15.6633,15.6272,15.6375,55000.0
2005-01-27 13:10:00,30.33,30.35,30.3,30.32,30500.0,15.6375,15.6478,15.6221,15.6324,30500.0
2005-01-27 13:15:00,30.31,30.33,30.29,30.33,18400.0,15.6272,15.6375,15.6169,15.6375,18400.0
2005-01-27 13:20:00,30.33,30.36,30.33,30.36,44300.0,15.6375,15.653,15.6375,15.653,44300.0
2005-01-27 13:25:00,30.35,30.36,30.32,30.34,83900.0,15.6478,15.653,15.6324,15.6427,83900.0
2005-01-27 13:30:00,30.34,30.35,30.27,30.31,69500.0,15.6427,15.6478,15.6066,15.6272,69500.0
2005-01-27 13:35:00,30.31,30.32,30.29,30.31,34900.0,15.6272,15.6324,15.6169,15.6272,34900.0
2005-01-27 13:40:00,30.3,30.35,30.3,30.35,65500.0,15.6221,15.6478,15.6221,15.6478,65500.0
2005-01-27 13:45:00,30.35,30.35,30.26,30.27,58900.0,15.6478,15.6478,15.6014,15.6066,58900.0
2005-01-27 13:50:00,30.27,30.3,30.26,30.26,31000.0,15.6066,15.6221,15.6014,15.6014,31000.0
2005-01-27 13:55:00,30.26,30.32,30.26,30.31,54100.0,15.6014,15.6324,15.6014,15.6272,54100.0
2005-01-27 14:00:00,30.31,30.34,30.3,30.3,75700.0,15.6272,15.6427,15.6221,15.6221,75700.0
2005-01-27 14:05:00,30.31,30.32,30.29,30.3,21400.0,15.6272,15.6324,15.6169,15.6221,21400.0
2005-01-27 14:10:00,30.31,30.34,30.31,30.32,30900.0,15.6272,15.6427,15.6272,15.6324,30900.0
2005-01-27 14:15:00,30.32,30.35,30.3,30.3,40600.0,15.6324,15.6478,15.6221,15.6221,40600.0
2005-01-27 14:20:00,30.3,30.35,30.29,30.33,29000.0,15.6221,15.6478,15.6169,15.6375,29000.0
2005-01-27 14:25:00,30.34,30.37,30.33,30.36,32100.0,15.6427,15.6582,15.6375,15.653,32100.0
2005-01-27 14:30:00,30.36,30.37,30.35,30.36,24900.0,15.653,15.6582,15.6478,15.653,24900.0
2005-01-27 14:35:00,30.36,30.38,30.35,30.36,29600.0,15.653,15.6633,15.6478,15.653,29600.0
2005-01-27 14:40:00,30.37,30.37,30.35,30.35,22200.0,15.6582,15.6582,15.6478,15.6478,22200.0
2005-01-27 14:45:00,30.35,30.35,30.32,30.33,42000.0,15.6478,15.6478,15.6324,15.6375,42000.0
2005-01-27 14:50:00,30.33,30.33,30.27,30.29,72200.0,15.6375,15.6375,15.6066,15.6169,72200.0
2005-01-27 14:55:00,30.3,30.31,30.26,30.3,40900.0,15.6221,15.6272,15.6014,15.6221,40900.0
2005-01-27 15:00:00,30.29,30.31,30.29,30.29,16800.0,15.6169,15.6272,15.6169,15.6169,16800.0
2005-01-27 15:05:00,30.29,30.29,30.21,30.22,47400.0,15.6169,15.6169,15.5757,15.5808,47400.0
2005-01-27 15:10:00,30.22,30.29,30.22,30.29,24300.0,15.5808,15.6169,15.5808,15.6169,24300.0
2005-01-27 15:15:00,30.29,30.34,30.29,30.32,65400.0,15.6169,15.6427,15.6169,15.6324,65400.0
2005-01-27 15:20:00,30.31,30.37,30.31,30.37,66900.0,15.6272,15.6582,15.6272,15.6582,66900.0
2005-01-27 15:25:00,30.37,30.39,30.34,30.37,43800.0,15.6582,15.6685,15.6427,15.6582,43800.0
2005-01-27 15:30:00,30.36,30.4,30.35,30.39,61700.0,15.653,15.6736,15.6478,15.6685,61700.0
2005-01-27 15:35:00,30.38,30.4,30.35,30.37,46400.0,15.6633,15.6736,15.6478,15.6582,46400.0
2005-01-27 15:40:00,30.37,30.41,30.35,30.37,86800.0,15.6582,15.6788,15.6478,15.6582,86800.0
2005-01-27 15:45:00,30.37,30.39,30.36,30.36,51500.0,15.6582,15.6685,15.653,15.653,51500.0
2005-01-27 15:50:00,30.35,30.35,30.32,30.32,50000.0,15.6478,15.6478,15.6324,15.6324,50000.0
2005-01-27 15:55:00,30.33,30.34,30.3,30.32,106200.0,15.6375,15.6427,15.6221,15.6324,106200.0
2005-01-28 09:30:00,30.21,30.35,30.21,30.33,84300.0,15.5757,15.6478,15.5757,15.6375,84300.0
2005-01-28 09:35:00,30.34,30.34,30.25,30.26,29900.0,15.6427,15.6427,15.5963,15.6014,29900.0
2005-01-28 09:40:00,30.26,30.27,30.16,30.18,20700.0,15.6014,15.6066,15.5499,15.5602,20700.0
2005-01-28 09:45:00,30.18,30.26,30.15,30.24,31000.0,15.5602,15.6014,15.5447,15.5911,31000.0
2005-01-28 09:50:00,30.24,30.28,30.19,30.27,38500.0,15.5911,15.6118,15.5653,15.6066,38500.0
2005-01-28 09:55:00,30.27,30.28,30.23,30.26,42700.0,15.6066,15.6118,15.586,15.6014,42700.0
2005-01-28 10:00:00,30.26,30.28,30.25,30.26,45100.0,15.6014,15.6118,15.5963,15.6014,45100.0
2005-01-28 10:05:00,30.26,30.26,30.25,30.26,30700.0,15.6014,15.6014,15.5963,15.6014,30700.0
2005-01-28 10:10:00,30.25,30.26,30.2,30.23,395200.0,15.5963,15.6014,15.5705,15.586,395200.0
2005-01-28 10:15:00,30.23,30.25,30.2,30.21,49800.0,15.586,15.5963,15.5705,15.5757,49800.0
2005-01-28 10:20:00,30.21,30.22,30.17,30.2,29800.0,15.5757,15.5808,15.555,15.5705,29800.0
2005-01-28 10:25:00,30.2,30.21,30.15,30.17,48800.0,15.5705,15.5757,15.5447,15.555,48800.0
2005-01-28 10:30:00,30.15,30.18,30.13,30.16,33100.0,15.5447,15.5602,15.5344,15.5499,33100.0
2005-01-28 10:35:00,30.16,30.17,30.12,30.13,29000.0,15.5499,15.555,15.5293,15.5344,29000.0
2005-01-28 10:40:00,30.13,30.14,30.07,30.07,96700.0,15.5344,15.5396,15.5035,15.5035,96700.0
2005-01-28 10:45:00,30.07,30.08,30.0,30.06,91500.0,15.5035,15.5086,15.4674,15.4983,91500.0
2005-01-28 10:50:00,30.07,30.08,30.01,30.01,97200.0,15.5035,15.5086,15.4725,15.4725,97200.0
2005-01-28 10:55:00,30.01,30.03,30.0,30.0,66600.0,15.4725,15.4829,15.4674,15.4674,66600.0
2005-01-28 11:00:00,30.01,30.1,30.0,30.1,61200.0,15.4725,15.5189,15.4674,15.5189,61200.0
2005-01-28 11:05:00,30.08,30.08,29.99,29.99,48400.0,15.5086,15.5086,15.4622,15.4622,48400.0
2005-01-28 11:10:00,29.98,30.01,29.93,29.95,97700.0,15.4571,15.4725,15.4313,15.4416,97700.0
2005-01-28 11:15:00,29.93,29.95,29.9,29.91,67300.0,15.4313,15.4416,15.4158,15.421,67300.0
2005-01-28 11:20:00,29.87,29.91,29.85,29.89,80700.0,15.4004,15.421,15.3901,15.4107,80700.0
2005-01-28 11:25:00,29.9,29.91,29.9,29.9,36900.0,15.4158,15.421,15.4158,15.4158,36900.0
2005-01-28 11:30:00,29.9,29.93,29.87,29.91,77200.0,15.4158,15.4313,15.4004,15.421,77200.0
2005-01-28 11:35:00,29.91,29.93,29.91,29.92,36700.0,15.421,15.4313,15.421,15.4261,36700.0
2005-01-28 11:40:00,29.91,29.94,29.89,29.89,54800.0,15.421,15.4365,15.4107,15.4107,54800.0
2005-01-28 11:45:00,29.88,29.93,29.86,29.91,40900.0,15.4055,15.4313,15.3952,15.421,40900.0
2005-01-28 11:50:00,29.91,29.93,29.88,29.9,33400.0,15.421,15.4313,15.4055,15.4158,33400.0
2005-01-28 11:55:00,29.91,29.93,29.9,29.91,23400.0,15.421,15.4313,15.4158,15.421,23400.0
2005-01-28 12:00:00,29.91,29.92,29.88,29.9,42800.0,15.421,15.4261,15.4055,15.4158,42800.0
2005-01-28 12:05:00,29.9,29.94,29.89,29.92,22200.0,15.4158,15.4365,15.4107,15.4261,22200.0
2005-01-28 12:10:00,29.96,29.96,29.9,29.93,36600.0,15.4468,15.4468,15.4158,15.4313,36600.0
2005-01-28 12:15:00,29.92,29.95,29.9,29.93,21600.0,15.4261,15.4416,15.4158,15.4313,21600.0
2005-01-28 12:20:00,29.92,29.93,29.89,29.92,43500.0,15.4261,15.4313,15.4107,15.4261,43500.0
2005-01-28 12:25:00,29.92,29.93,29.9,29.92,22100.0,15.4261,15.4313,15.4158,15.4261,22100.0
2005-01-28 12:30:00,29.92,29.95,29.91,29.94,30300.0,15.4261,15.4416,15.421,15.4365,30300.0
2005-01-28 12:35:00,29.94,29.95,29.88,29.92,47200.0,15.4365,15.4416,15.4055,15.4261,47200.0
2005-01-28 12:40:00,29.93,29.95,29.91,29.93,17000.0,15.4313,15.4416,15.421,15.4313,17000.0
2005-01-28 12:45:00,29.93,29.95,29.9,29.93,21200.0,15.4313,15.4416,15.4158,15.4313,21200.0
2005-01-28 12:50:00,29.92,29.95,29.87,29.88,30400.0,15.4261,15.4416,15.4004,15.4055,30400.0
2005-01-28 12:55:00,29.88,29.91,29.87,29.89,21800.0,15.4055,15.421,15.4004,15.4107,21800.0
2005-01-28 13:00:00,29.88,29.89,29.86,29.86,67300.0,15.4055,15.4107,15.3952,15.3952,67300.0
2005-01-28 13:05:00,29.86,29.87,29.85,29.86,24400.0,15.3952,15.4004,15.3901,15.3952,24400.0
2005-01-28 13:10:00,29.87,29.9,29.85,29.9,25800.0,15.4004,15.4158,15.3901,15.4158,25800.0
2005-01-28 13:15:00,29.9,29.98,29.9,29.95,41300.0,15.4158,15.4571,15.4158,15.4416,41300.0
2005-01-28 13:20:00,29.94,29.97,29.89,29.91,25100.0,15.4365,15.4519,15.4107,15.421,25100.0
2005-01-28 13:25:00,29.9,29.92,29.89,29.9,32800.0,15.4158,15.4261,15.4107,15.4158,32800.0
2005-01-28 13:30:00,29.91,29.91,29.85,29.85,63900.0,15.421,15.421,15.3901,15.3901,63900.0
2005-01-28 13:35:00,29.86,29.89,29.85,29.86,26000.0,15.3952,15.4107,15.3901,15.3952,26000.0
2005-01-28 13:40:00,29.87,29.87,29.84,29.87,48600.0,15.4004,15.4004,15.3849,15.4004,48600.0
2005-01-28 13:45:00,29.89,29.95,29.87,29.93,47300.0,15.4107,15.4416,15.4004,15.4313,47300.0
2005-01-28 13:50:00,29.93,29.93,29.88,29.88,43000.0,15.4313,15.4313,15.4055,15.4055,43000.0
2005-01-28 13:55:00,29.89,29.9,29.86,29.86,22900.0,15.4107,15.4158,15.3952,15.3952,22900.0
2005-01-28 14:00:00,29.86,29.89,29.84,29.88,25000.0,15.3952,15.4107,15.3849,15.4055,25000.0
2005-01-28 14:05:00,29.87,29.88,29.84,29.86,38000.0,15.4004,15.4055,15.3849,15.3952,38000.0
2005-01-28 14:10:00,29.86,29.88,29.84,29.85,24100.0,15.3952,15.4055,15.3849,15.3901,24100.0
2005-01-28 14:15:00,29.85,29.88,29.83,29.86,29900.0,15.3901,15.4055,15.3797,15.3952,29900.0
2005-01-28 14:20:00,29.86,29.89,29.85,29.87,25300.0,15.3952,15.4107,15.3901,15.4004,25300.0
2005-01-28 14:25:00,29.87,29.93,29.86,29.91,29600.0,15.4004,15.4313,15.3952,15.421,29600.0
2005-01-28 14:30:00,29.91,29.94,29.89,29.91,30500.0,15.421,15.4365,15.4107,15.421,30500.0
2005-01-28 14:35:00,29.92,29.96,29.89,29.95,55700.0,15.4261,15.4468,15.4107,15.4416,55700.0
2005-01-28 14:40:00,29.94,29.95,29.9,29.92,52500.0,15.4365,15.4416,15.4158,15.4261,52500.0
2005-01-28 14:45:00,29.9,29.91,29.87,29.89,40600.0,15.4158,15.421,15.4004,15.4107,40600.0
2005-01-28 14:50:00,29.89,29.9,29.85,29.89,43000.0,15.4107,15.4158,15.3901,15.4107,43000.0
2005-01-28 14:55:00,29.89,29.91,29.87,29.88,102300.0,15.4107,15.421,15.4004,15.4055,102300.0
2005-01-28 15:00:00,29.89,29.91,29.87,29.88,76300.0,15.4107,15.421,15.4004,15.4055,76300.0
2005-01-28 15:05:00,29.88,29.89,29.86,29.86,106000.0,15.4055,15.4107,15.3952,15.3952,106000.0
2005-01-28 15:10:00,29.86,29.86,29.8,29.82,84300.0,15.3952,15.3952,15.3643,15.3746,84300.0
2005-01-28 15:15:00,29.82,29.82,29.78,29.8,94200.0,15.3746,15.3746,15.354,15.3643,94200.0
2005-01-28 15:20:00,29.8,29.81,29.74,29.75,97200.0,15.3643,15.3694,15.3333,15.3385,97200.0
2005-01-28 15:25:00,29.75,29.76,29.71,29.71,69900.0,15.3385,15.3436,15.3179,15.3179,69900.0
2005-01-28 15:30:00,29.72,29.73,29.66,29.71,170600.0,15.323,15.3282,15.2921,15.3179,170600.0
2005-01-28 15:35:00,29.67,29.77,29.67,29.73,148200.0,15.2972,15.3488,15.2972,15.3282,148200.0
2005-01-28 15:40:00,29.73,29.85,29.73,29.8,160700.0,15.3282,15.3901,15.3282,15.3643,160700.0
2005-01-28 15:45:00,29.78,29.79,29.73,29.75,119000.0,15.354,15.3591,15.3282,15.3385,119000.0
2005-01-28 15:50:00,29.75,29.8,29.73,29.79,110100.0,15.3385,15.3643,15.3282,15.3591,110100.0
2005-01-28 15:55:00,29.82,29.84,29.73,29.83,207400.0,15.3746,15.3849,15.3282,15.3797,207400.0
2005-01-31 09:30:00,30.0,30.18,29.97,30.15,118200.0,15.4674,15.5602,15.4519,15.5447,118200.0
2005-01-31 09:35:00,30.16,30.17,29.99,30.03,74000.0,15.5499,15.555,15.4622,15.4829,74000.0
2005-01-31 09:40:00,30.01,30.03,29.91,29.91,38200.0,15.4725,15.4829,15.421,15.421,38200.0
2005-01-31 09:45:00,29.91,29.94,29.88,29.9,33100.0,15.421,15.4365,15.4055,15.4158,33100.0
2005-01-31 09:50:00,29.9,29.96,29.89,29.95,70700.0,15.4158,15.4468,15.4107,15.4416,70700.0
2005-01-31 09:55:00,29.96,29.99,29.89,29.89,61200.0,15.4468,15.4622,15.4107,15.4107,61200.0
2005-01-31 10:00:00,29.9,29.91,29.84,29.89,78700.0,15.4158,15.421,15.3849,15.4107,78700.0
2005-01-31 10:05:00,29.89,29.9,29.82,29.85,77300.0,15.4107,15.4158,15.3746,15.3901,77300.0
2005-01-31 10:10:00,29.84,29.86,29.8,29.86,61500.0,15.3849,15.3952,15.3643,15.3952,61500.0
2005-01-31 10:15:00,29.86,29.9,29.82,29.9,68800.0,15.3952,15.4158,15.3746,15.4158,68800.0
2005-01-31 10:20:00,29.89,29.89,29.85,29.85,41200.0,15.4107,15.4107,15.3901,15.3901,41200.0
2005-01-31 10:25:00,29.85,29.91,29.83,29.88,49000.0,15.3901,15.421,15.3797,15.4055,49000.0
2005-01-31 10:30:00,29.89,29.92,29.87,29.87,43500.0,15.4107,15.4261,15.4004,15.4004,43500.0
2005-01-31 10:35:00,29.87,29.88,29.87,29.87,38900.0,15.4004,15.4055,15.4004,15.4004,38900.0
2005-01-31 10:40:00,29.88,29.89,29.86,29.87,32700.0,15.4055,15.4107,15.3952,15.4004,32700.0
2005-01-31 10:45:00,29.87,29.87,29.83,29.84,21900.0,15.4004,15.4004,15.3797,15.3849,21900.0
2005-01-31 10:50:00,29.84,29.85,29.81,29.82,38600.0,15.3849,15.3901,15.3694,15.3746,38600.0
2005-01-31 10:55:00,29.82,29.85,29.81,29.83,39500.0,15.3746,15.3901,15.3694,15.3797,39500.0
2005-01-31 11:00:00,29.84,29.85,29.81,29.84,31700.0,15.3849,15.3901,15.3694,15.3849,31700.0
2005-01-31 11:05:00,29.83,29.86,29.82,29.84,24800.0,15.3797,15.3952,15.3746,15.3849,24800.0
2005-01-31 11:10:00,29.85,29.85,29.8,29.82,115200.0,15.3901,15.3901,15.3643,15.3746,115200.0
2005-01-31 11:15:00,29.82,29.84,29.8,29.83,52600.0,15.3746,15.3849,15.3643,15.3797,52600.0
2005-01-31 11:20:00,29.83,29.88,29.82,29.88,22500.0,15.3797,15.4055,15.3746,15.4055,22500.0
2005-01-31 11:25:00,29.87,29.89,29.82,29.83,28800.0,15.4004,15.4107,15.3746,15.3797,28800.0
2005-01-31 11:30:00,29.83,29.88,29.82,29.82,37300.0,15.3797,15.4055,15.3746,15.3746,37300.0
2005-01-31 11:35:00,29.82,29.83,29.8,29.81,57200.0,15.3746,15.3797,15.3643,15.3694,57200.0
2005-01-31 11:40:00,29.81,29.84,29.81,29.83,44400.0,15.3694,15.3849,15.3694,15.3797,44400.0
2005-01-31 11:45:00,29.84,29.86,29.82,29.83,35100.0,15.3849,15.3952,15.3746,15.3797,35100.0
2005-01-31 11:50:00,29.82,29.85,29.82,29.83,40500.0,15.3746,15.3901,15.3746,15.3797,40500.0
2005-01-31 11:55:00,29.84,29.84,29.82,29.83,28100.0,15.3849,15.3849,15.3746,15.3797,28100.0
2005-01-31 12:00:00,29.83,29.85,29.83,29.84,20800.0,15.3797,15.3901,15.3797,15.3849,20800.0
2005-01-31 12:05:00,29.85,29.87,29.84,29.86,38500.0,15.3901,15.4004,15.3849,15.3952,38500.0
2005-01-31 12:10:00,29.86,29.92,29.86,29.91,46600.0,15.3952,15.4261,15.3952,15.421,46600.0
2005-01-31 12:15:00,29.91,29.92,29.87,29.89,51400.0,15.421,15.4261,15.4004,15.4107,51400.0
2005-01-31 12:20:00,29.89,29.95,29.88,29.94,57600.0,15.4107,15.4416,15.4055,15.4365,57600.0
2005-01-31 12:25:00,29.95,29.99,29.95,29.97,89900.0,15.4416,15.4622,15.4416,15.4519,89900.0
2005-01-31 12:30:00,29.96,29.96,29.93,29.93,19800.0,15.4468,15.4468,15.4313,15.4313,19800.0
2005-01-31 12:35:00,29.93,29.95,29.93,29.94,28700.0,15.4313,15.4416,15.4313,15.4365,28700.0
2005-01-31 12:40:00,29.93,29.95,29.93,29.93,10100.0,15.4313,15.4416,15.4313,15.4313,10100.0
2005-01-31 12:45:00,29.93,29.94,29.91,29.93,15400.0,15.4313,15.4365,15.421,15.4313,15400.0
2005-01-31 12:50:00,29.94,29.96,29.94,29.94,24100.0,15.4365,15.4468,15.4365,15.4365,24100.0
2005-01-31 12:55:00,29.95,29.96,29.92,29.94,16200.0,15.4416,15.4468,15.4261,15.4365,16200.0
2005-01-31 13:00:00,29.94,29.94,29.91,29.93,20000.0,15.4365,15.4365,15.421,15.4313,20000.0
2005-01-31 13:05:00,29.93,29.96,29.93,29.95,13800.0,15.4313,15.4468,15.4313,15.4416,13800.0
2005-01-31 13:10:00,29.95,29.96,29.94,29.95,25300.0,15.4416,15.4468,15.4365,15.4416,25300.0
2005-01-31 13:15:00,29.95,29.95,29.92,29.93,22200.0,15.4416,15.4416,15.4261,15.4313,22200.0
2005-01-31 13:20:00,29.93,29.93,29.9,29.92,32100.0,15.4313,15.4313,15.4158,15.4261,32100.0
2005-01-31 13:25:00,29.91,29.93,29.91,29.93,15600.0,15.421,15.4313,15.421,15.4313,15600.0
2005-01-31 13:30:00,29.92,29.93,29.9,29.9,27700.0,15.4261,15.4313,15.4158,15.4158,27700.0
2005-01-31 13:35:00,29.91,29.94,29.91,29.94,16400.0,15.421,15.4365,15.421,15.4365,16400.0
2005-01-31 13:40:00,29.93,29.95,29.91,29.95,15300.0,15.4313,15.4416,15.421,15.4416,15300.0
2005-01-31 13:45:00,29.94,29.94,29.92,29.92,27400.0,15.4365,15.4365,15.4261,15.4261,27400.0
2005-01-31 13:50:00,29.93,29.93,29.88,29.91,46100.0,15.4313,15.4313,15.4055,15.421,46100.0
2005-01-31 13:55:00,29.91,29.91,29.88,29.9,30000.0,15.421,15.421,15.4055,15.4158,30000.0
2005-01-31 14:00:00,29.9,29.91,29.87,29.9,36500.0,15.4158,15.421,15.4004,15.4158,36500.0
2005-01-31 14:05:00,29.9,29.9,29.89,29.9,33000.0,15.4158,15.4158,15.4107,15.4158,33000.0
2005-01-31 14:10:00,29.91,29.93,29.89,29.93,77900.0,15.421,15.4313,15.4107,15.4313,77900.0
2005-01-31 14:15:00,29.93,29.95,29.92,29.92,43500.0,15.4313,15.4416,15.4261,15.4261,43500.0
2005-01-31 14:20:00,29.93,29.95,29.92,29.94,22400.0,15.4313,15.4416,15.4261,15.4365,22400.0
2005-01-31 14:25:00,29.94,29.96,29.92,29.92,29000.0,15.4365,15.4468,15.4261,15.4261,29000.0
2005-01-31 14:30:00,29.92,29.96,29.91,29.94,41600.0,15.4261,15.4468,15.421,15.4365,41600.0
2005-01-31 14:35:00,29.95,29.99,29.94,29.97,39000.0,15.4416,15.4622,15.4365,15.4519,39000.0
2005-01-31 14:40:00,29.96,29.97,29.95,29.96,39800.0,15.4468,15.4519,15.4416,15.4468,39800.0
2005-01-31 14:45:00,29.97,29.98,29.97,29.98,42400.0,15.4519,15.4571,15.4519,15.4571,42400.0
2005-01-31 14:50:00,29.98,30.0,29.98,29.98,26000.0,15.4571,15.4674,15.4571,15.4571,26000.0
2005-01-31 14:55:00,29.99,29.99,29.97,29.97,30600.0,15.4622,15.4622,15.4519,15.4519,30600.0
2005-01-31 15:00:00,29.98,29.99,29.97,29.98,51000.0,15.4571,15.4622,15.4519,15.4571,51000.0
2005-01-31 15:05:00,29.98,29.99,29.96,29.96,46400.0,15.4571,15.4622,15.4468,15.4468,46400.0
2005-01-31 15:10:00,29.97,29.98,29.94,29.97,52000.0,15.4519,15.4571,15.4365,15.4519,52000.0
2005-01-31 15:15:00,29.97,29.99,29.96,29.96,69600.0,15.4519,15.4622,15.4468,15.4468,69600.0
2005-01-31 15:20:00,29.96,29.97,29.93,29.97,44800.0,15.4468,15.4519,15.4313,15.4519,44800.0
2005-01-31 15:25:00,29.96,29.98,29.95,29.97,50100.0,15.4468,15.4571,15.4416,15.4519,50100.0
2005-01-31 15:30:00,29.97,29.98,29.94,29.98,57600.0,15.4519,15.4571,15.4365,15.4571,57600.0
2005-01-31 15:35:00,29.98,30.04,29.96,30.03,120300.0,15.4571,15.488,15.4468,15.4829,120300.0
2005-01-31 15:40:00,30.02,30.07,30.02,30.06,67800.0,15.4777,15.5035,15.4777,15.4983,67800.0
2005-01-31 15:45:00,30.05,30.05,30.0,30.02,90800.0,15.4932,15.4932,15.4674,15.4777,90800.0
2005-01-31 15:50:00,30.02,30.06,30.0,30.06,83900.0,15.4777,15.4983,15.4674,15.4983,83900.0
2005-01-31 15:55:00,30.06,30.1,30.05,30.08,135700.0,15.4983,15.5189,15.4932,15.5086,135700.0
2005-02-01 09:30:00,30.08,30.16,30.05,30.12,151000.0,15.5086,15.5499,15.4932,15.5293,151000.0
2005-02-01 09:35:00,30.12,30.14,30.09,30.14,96900.0,15.5293,15.5396,15.5138,15.5396,96900.0
2005-02-01 09:40:00,30.14,30.2,30.14,30.2,52200.0,15.5396,15.5705,15.5396,15.5705,52200.0
2005-02-01 09:45:00,30.21,30.21,30.16,30.2,71800.0,15.5757,15.5757,15.5499,15.5705,71800.0
2005-02-01 09:50:00,30.2,30.2,30.14,30.14,32500.0,15.5705,15.5705,15.5396,15.5396,32500.0
2005-02-01 09:55:00,30.14,30.15,30.07,30.07,249000.0,15.5396,15.5447,15.5035,15.5035,249000.0
2005-02-01 10:00:00,30.07,30.1,30.05,30.08,39100.0,15.5035,15.5189,15.4932,15.5086,39100.0
2005-02-01 10:05:00,30.09,30.09,30.06,30.06,31900.0,15.5138,15.5138,15.4983,15.4983,31900.0
2005-02-01 10:10:00,30.07,30.07,30.05,30.06,68100.0,15.5035,15.5035,15.4932,15.4983,68100.0
2005-02-01 10:15:00,30.07,30.09,30.06,30.06,40100.0,15.5035,15.5138,15.4983,15.4983,40100.0
2005-02-01 10:20:00,30.05,30.09,30.05,30.09,66200.0,15.4932,15.5138,15.4932,15.5138,66200.0
2005-02-01 10:25:00,30.08,30.11,30.08,30.1,20000.0,15.5086,15.5241,15.5086,15.5189,20000.0
2005-02-01 10:30:00,30.09,30.13,30.04,30.13,33100.0,15.5138,15.5344,15.488,15.5344,33100.0
2005-02-01 10:35:00,30.11,30.15,30.11,30.13,40000.0,15.5241,15.5447,15.5241,15.5344,40000.0
2005-02-01 10:40:00,30.13,30.17,30.13,30.16,30500.0,15.5344,15.555,15.5344,15.5499,30500.0
2005-02-01 10:45:00,30.16,30.16,30.13,30.16,100300.0,15.5499,15.5499,15.5344,15.5499,100300.0
2005-02-01 10:50:00,30.17,30.18,30.15,30.18,39500.0,15.555,15.5602,15.5447,15.5602,39500.0
2005-02-01 10:55:00,30.18,30.22,30.16,30.22,55100.0,15.5602,15.5808,15.5499,15.5808,55100.0
2005-02-01 11:00:00,30.22,30.26,30.22,30.24,72900.0,15.5808,15.6014,15.5808,15.5911,72900.0
2005-02-01 11:05:00,30.25,30.27,30.24,30.27,128000.0,15.5963,15.6066,15.5911,15.6066,128000.0
2005-02-01 11:10:00,30.27,30.29,30.25,30.29,117700.0,15.6066,15.6169,15.5963,15.6169,117700.0
2005-02-01 11:15:00,30.29,30.3,30.26,30.28,128700.0,15.6169,15.6221,15.6014,15.6118,128700.0
2005-02-01 11:20:00,30.27,30.28,30.23,30.24,45100.0,15.6066,15.6118,15.586,15.5911,45100.0
2005-02-01 11:25:00,30.25,30.25,30.22,30.22,61700.0,15.5963,15.5963,15.5808,15.5808,61700.0
2005-02-01 11:30:00,30.21,30.22,30.21,30.22,84900.0,15.5757,15.5808,15.5757,15.5808,84900.0
2005-02-01 11:35:00,30.22,30.28,30.22,30.27,52900.0,15.5808,15.6118,15.5808,15.6066,52900.0
2005-02-01 11:40:00,30.26,30.3,30.25,30.3,46500.0,15.6014,15.6221,15.5963,15.6221,46500.0
2005-02-01 11:45:00,30.28,30.3,30.25,30.28,61200.0,15.6118,15.6221,15.5963,15.6118,61200.0
2005-02-01 11:50:00,30.26,30.29,30.25,30.29,22400.0,15.6014,15.6169,15.5963,15.6169,22400.0
2005-02-01 11:55:00,30.29,30.3,30.28,30.28,33800.0,15.6169,15.6221,15.6118,15.6118,33800.0
2005-02-01 12:00:00,30.28,30.3,30.27,30.3,41900.0,15.6118,15.6221,15.6066,15.6221,41900.0
2005-02-01 12:05:00,30.3,30.33,30.29,30.33,73800.0,15.6221,15.6375,15.6169,15.6375,73800.0
2005-02-01 12:10:00,30.31,30.34,30.31,30.34,36300.0,15.6272,15.6427,15.6272,15.6427,36300.0
2005-02-01 12:15:00,30.34,30.35,30.33,30.35,36400.0,15.6427,15.6478,15.6375,15.6478,36400.0
2005-02-01 12:20:00,30.35,30.39,30.35,30.38,94800.0,15.6478,15.6685,15.6478,15.6633,94800.0
2005-02-01 12:25:00,30.38,30.39,30.37,30.39,41300.0,15.6633,15.6685,15.6582,15.6685,41300.0
2005-02-01 12:30:00,30.39,30.4,30.38,30.38,31100.0,15.6685,15.6736,15.6633,15.6633,31100.0
2005-02-01 12:35:00,30.38,30.39,30.34,30.36,38700.0,15.6633,15.6685,15.6427,15.653,38700.0
2005-02-01 12:40:00,30.36,30.4,30.35,30.37,40200.0,15.653,15.6736,15.6478,15.6582,40200.0
2005-02-01 12:45:00,30.37,30.4,30.37,30.4,26400.0,15.6582,15.6736,15.6582,15.6736,26400.0
2005-02-01 12:50:00,30.4,30.4,30.39,30.39,23800.0,15.6736,15.6736,15.6685,15.6685,23800.0
2005-02-01 12:55:00,30.4,30.42,30.39,30.42,48500.0,15.6736,15.6839,15.6685,15.6839,48500.0
2005-02-01 13:00:00,30.43,30.44,30.39,30.4,43000.0,15.6891,15.6942,15.6685,15.6736,43000.0
2005-02-01 13:05:00,30.4,30.4,30.38,30.38,37300.0,15.6736,15.6736,15.6633,15.6633,37300.0
2005-02-01 13:10:00,30.38,30.39,30.36,30.36,20900.0,15.6633,15.6685,15.653,15.653,20900.0
2005-02-01 13:15:00,30.37,30.38,30.36,30.37,20800.0,15.6582,15.6633,15.653,15.6582,20800.0
2005-02-01 13:20:00,30.38,30.38,30.36,30.37,18200.0,15.6633,15.6633,15.653,15.6582,18200.0
2005-02-01 13:25:00,30.37,30.39,30.35,30.39,52400.0,15.6582,15.6685,15.6478,15.6685,52400.0
2005-02-01 13:30:00,30.39,30.39,30.34,30.36,39000.0,15.6685,15.6685,15.6427,15.653,39000.0
2005-02-01 13:35:00,30.36,30.37,30.33,30.35,30200.0,15.653,15.6582,15.6375,15.6478,30200.0
2005-02-01 13:40:00,30.34,30.37,30.32,30.33,29900.0,15.6427,15.6582,15.6324,15.6375,29900.0
2005-02-01 13:45:00,30.34,30.39,30.33,30.37,31900.0,15.6427,15.6685,15.6375,15.6582,31900.0
2005-02-01 13:50:00,30.38,30.38,30.37,30.38,14900.0,15.6633,15.6633,15.6582,15.6633,14900.0
2005-02-01 13:55:00,30.38,30.43,30.37,30.43,75100.0,15.6633,15.6891,15.6582,15.6891,75100.0
2005-02-01 14:00:00,30.43,30.45,30.43,30.45,54300.0,15.6891,15.6994,15.6891,15.6994,54300.0
2005-02-01 14:05:00,30.45,30.46,30.44,30.46,33400.0,15.6994,15.7046,15.6942,15.7046,33400.0
2005-02-01 14:10:00,30.46,30.52,30.46,30.52,109800.0,15.7046,15.7355,15.7046,15.7355,109800.0
2005-02-01 14:15:00,30.52,30.52,30.5,30.52,28000.0,15.7355,15.7355,15.7252,15.7355,28000.0
2005-02-01 14:20:00,30.52,30.55,30.51,30.53,99600.0,15.7355,15.751,15.7303,15.7406,99600.0
2005-02-01 14:25:00,30.52,30.53,30.46,30.46,62500.0,15.7355,15.7406,15.7046,15.7046,62500.0
2005-02-01 14:30:00,30.48,30.5,30.47,30.48,54700.0,15.7149,15.7252,15.7097,15.7149,54700.0
2005-02-01 14:35:00,30.47,30.51,30.46,30.51,70500.0,15.7097,15.7303,15.7046,15.7303,70500.0
2005-02-01 14:40:00,30.51,30.55,30.51,30.55,78800.0,15.7303,15.751,15.7303,15.751,78800.0
2005-02-01 14:45:00,30.54,30.55,30.49,30.53,81300.0,15.7458,15.751,15.72,15.7406,81300.0
2005-02-01 14:50:00,30.53,30.54,30.51,30.54,50700.0,15.7406,15.7458,15.7303,15.7458,50700.0
2005-02-01 14:55:00,30.54,30.55,30.53,30.53,41800.0,15.7458,15.751,15.7406,15.7406,41800.0
2005-02-01 15:00:00,30.53,30.53,30.49,30.49,43100.0,15.7406,15.7406,15.72,15.72,43100.0
2005-02-01 15:05:00,30.49,30.5,30.45,30.45,60500.0,15.72,15.7252,15.6994,15.6994,60500.0
2005-02-01 15:10:00,30.45,30.51,30.45,30.51,51000.0,15.6994,15.7303,15.6994,15.7303,51000.0
2005-02-01 15:15:00,30.52,30.52,30.47,30.48,54500.0,15.7355,15.7355,15.7097,15.7149,54500.0
2005-02-01 15:20:00,30.48,30.49,30.44,30.46,58800.0,15.7149,15.72,15.6942,15.7046,58800.0
2005-02-01 15:25:00,30.46,30.47,30.41,30.41,48500.0,15.7046,15.7097,15.6788,15.6788,48500.0
2005-02-01 15:30:00,30.42,30.43,30.36,30.37,65200.0,15.6839,15.6891,15.653,15.6582,65200.0
2005-02-01 15:35:00,30.37,30.4,30.35,30.39,80900.0,15.6582,15.6736,15.6478,15.6685,80900.0
2005-02-01 15:40:00,30.39,30.42,30.39,30.41,103600.0,15.6685,15.6839,15.6685,15.6788,103600.0
2005-02-01 15:45:00,30.4,30.44,30.4,30.44,71900.0,15.6736,15.6942,15.6736,15.6942,71900.0
2005-02-01 15:50:00,30.44,30.45,30.37,30.43,121700.0,15.6942,15.6994,15.6582,15.6891,121700.0
2005-02-01 15:55:00,30.43,30.45,30.4,30.42,150500.0,15.6891,15.6994,15.6736,15.6839,150500.0
2005-02-02 09:30:00,30.4,30.41,30.36,30.37,107000.0,15.6736,15.6788,15.653,15.6582,107000.0
2005-02-02 09:35:00,30.37,30.41,30.36,30.36,75700.0,15.6582,15.6788,15.653,15.653,75700.0
2005-02-02 09:40:00,30.37,30.4,30.34,30.34,66200.0,15.6582,15.6736,15.6427,15.6427,66200.0
2005-02-02 09:45:00,30.33,30.41,30.33,30.39,42700.0,15.6375,15.6788,15.6375,15.6685,42700.0
2005-02-02 09:50:00,30.38,30.43,30.36,30.37,104800.0,15.6633,15.6891,15.653,15.6582,104800.0
2005-02-02 09:55:00,30.36,30.37,30.32,30.32,23900.0,15.653,15.6582,15.6324,15.6324,23900.0
2005-02-02 10:00:00,30.32,30.35,30.31,30.34,46000.0,15.6324,15.6478,15.6272,15.6427,46000.0
2005-02-02 10:05:00,30.34,30.39,30.32,30.38,28700.0,15.6427,15.6685,15.6324,15.6633,28700.0
2005-02-02 10:10:00,30.38,30.42,30.36,30.41,21100.0,15.6633,15.6839,15.653,15.6788,21100.0
2005-02-02 10:15:00,30.41,30.43,30.39,30.4,16400.0,15.6788,15.6891,15.6685,15.6736,16400.0
2005-02-02 10:20:00,30.4,30.42,30.37,30.42,21500.0,15.6736,15.6839,15.6582,15.6839,21500.0
2005-02-02 10:25:00,30.41,30.43,30.38,30.4,15200.0,15.6788,15.6891,15.6633,15.6736,15200.0
2005-02-02 10:30:00,30.4,30.43,30.38,30.39,25900.0,15.6736,15.6891,15.6633,15.6685,25900.0
2005-02-02 10:35:00,30.39,30.41,30.36,30.38,58300.0,15.6685,15.6788,15.653,15.6633,58300.0
2005-02-02 10:40:00,30.38,30.43,30.37,30.4,43700.0,15.6633,15.6891,15.6582,15.6736,43700.0
2005-02-02 10:45:00,30.4,30.42,30.4,30.42,21800.0,15.6736,15.6839,15.6736,15.6839,21800.0
2005-02-02 10:50:00,30.41,30.41,30.38,30.39,39500.0,15.6788,15.6788,15.6633,15.6685,39500.0
2005-02-02 10:55:00,30.39,30.44,30.37,30.43,48700.0,15.6685,15.6942,15.6582,15.6891,48700.0
2005-02-02 11:00:00,30.44,30.46,30.42,30.46,43400.0,15.6942,15.7046,15.6839,15.7046,43400.0
2005-02-02 11:05:00,30.46,30.46,30.44,30.44,67300.0,15.7046,15.7046,15.6942,15.6942,67300.0
2005-02-02 11:10:00,30.44,30.49,30.42,30.48,82800.0,15.6942,15.72,15.6839,15.7149,82800.0
2005-02-02 11:15:00,30.49,30.51,30.48,30.5,36300.0,15.72,15.7303,15.7149,15.7252,36300.0
2005-02-02 11:20:00,30.51,30.52,30.5,30.52,44500.0,15.7303,15.7355,15.7252,15.7355,44500.0
2005-02-02 11:25:00,30.51,30.52,30.5,30.52,62100.0,15.7303,15.7355,15.7252,15.7355,62100.0
2005-02-02 11:30:00,30.52,30.52,30.5,30.52,43200.0,15.7355,15.7355,15.7252,15.7355,43200.0
2005-02-02 11:35:00,30.51,30.56,30.5,30.55,66200.0,15.7303,15.7561,15.7252,15.751,66200.0
2005-02-02 11:40:00,30.55,30.57,30.53,30.56,59600.0,15.751,15.7613,15.7406,15.7561,59600.0
2005-02-02 11:45:00,30.56,30.57,30.53,30.54,70100.0,15.7561,15.7613,15.7406,15.7458,70100.0
2005-02-02 11:50:00,30.54,30.61,30.53,30.61,60700.0,15.7458,15.7819,15.7406,15.7819,60700.0
2005-02-02 11:55:00,30.6,30.64,30.6,30.62,96100.0,15.7767,15.7974,15.7767,15.787,96100.0
2005-02-02 12:00:00,30.63,30.66,30.6,30.6,28700.0,15.7922,15.8077,15.7767,15.7767,28700.0
2005-02-02 12:05:00,30.6,30.61,30.53,30.54,59200.0,15.7767,15.7819,15.7406,15.7458,59200.0
2005-02-02 12:10:00,30.54,30.55,30.53,30.55,23600.0,15.7458,15.751,15.7406,15.751,23600.0
2005-02-02 12:15:00,30.55,30.57,30.54,30.55,32200.0,15.751,15.7613,15.7458,15.751,32200.0
2005-02-02 12:20:00,30.54,30.56,30.52,30.56,32700.0,15.7458,15.7561,15.7355,15.7561,32700.0
2005-02-02 12:25:00,30.56,30.56,30.52,30.56,26600.0,15.7561,15.7561,15.7355,15.7561,26600.0
2005-02-02 12:30:00,30.56,30.56,30.51,30.52,41600.0,15.7561,15.7561,15.7303,15.7355,41600.0
2005-02-02 12:35:00,30.53,30.53,30.5,30.52,32800.0,15.7406,15.7406,15.7252,15.7355,32800.0
2005-02-02 12:40:00,30.51,30.52,30.51,30.51,6100.0,15.7303,15.7355,15.7303,15.7303,6100.0
2005-02-02 12:45:00,30.51,30.52,30.49,30.51,25300.0,15.7303,15.7355,15.72,15.7303,25300.0
2005-02-02 12:50:00,30.51,30.52,30.51,30.52,20800.0,15.7303,15.7355,15.7303,15.7355,20800.0
2005-02-02 12:55:00,30.51,30.53,30.5,30.52,109300.0,15.7303,15.7406,15.7252,15.7355,109300.0
2005-02-02 13:00:00,30.52,30.53,30.51,30.52,34600.0,15.7355,15.7406,15.7303,15.7355,34600.0
2005-02-02 13:05:00,30.52,30.52,30.5,30.51,38000.0,15.7355,15.7355,15.7252,15.7303,38000.0
2005-02-02 13:10:00,30.51,30.52,30.5,30.51,26000.0,15.7303,15.7355,15.7252,15.7303,26000.0
2005-02-02 13:15:00,30.51,30.51,30.5,30.51,18100.0,15.7303,15.7303,15.7252,15.7303,18100.0
2005-02-02 13:20:00,30.51,30.51,30.5,30.51,37200.0,15.7303,15.7303,15.7252,15.7303,37200.0
2005-02-02 13:25:00,30.51,30.51,30.5,30.51,12000.0,15.7303,15.7303,15.7252,15.7303,12000.0
2005-02-02 13:30:00,30.51,30.55,30.5,30.55,62600.0,15.7303,15.751,15.7252,15.751,62600.0
2005-02-02 13:35:00,30.55,30.57,30.55,30.56,47400.0,15.751,15.7613,15.751,15.7561,47400.0
2005-02-02 13:40:00,30.56,30.57,30.54,30.54,17400.0,15.7561,15.7613,15.7458,15.7458,17400.0
2005-02-02 13:45:00,30.54,30.54,30.5,30.51,37300.0,15.7458,15.7458,15.7252,15.7303,37300.0
2005-02-02 13:50:00,30.51,30.53,30.51,30.52,22400.0,15.7303,15.7406,15.7303,15.7355,22400.0
2005-02-02 13:55:00,30.51,30.52,30.51,30.52,7600.0,15.7303,15.7355,15.7303,15.7355,7600.0
2005-02-02 14:00:00,30.51,30.52,30.51,30.51,44900.0,15.7303,15.7355,15.7303,15.7303,44900.0
2005-02-02 14:05:00,30.51,30.52,30.49,30.52,43400.0,15.7303,15.7355,15.72,15.7355,43400.0
2005-02-02 14:10:00,30.52,30.54,30.51,30.53,22500.0,15.7355,15.7458,15.7303,15.7406,22500.0
2005-02-02 14:15:00,30.54,30.54,30.5,30.52,28200.0,15.7458,15.7458,15.7252,15.7355,28200.0
2005-02-02 14:20:00,30.52,30.63,30.52,30.62,65900.0,15.7355,15.7922,15.7355,15.787,65900.0
2005-02-02 14:25:00,30.64,30.67,30.64,30.65,78100.0,15.7974,15.8128,15.7974,15.8025,78100.0
2005-02-02 14:30:00,30.66,30.66,30.56,30.56,56400.0,15.8077,15.8077,15.7561,15.7561,56400.0
2005-02-02 14:35:00,30.56,30.57,30.48,30.51,86500.0,15.7561,15.7613,15.7149,15.7303,86500.0
2005-02-02 14:40:00,30.51,30.53,30.5,30.53,41500.0,15.7303,15.7406,15.7252,15.7406,41500.0
2005-02-02 14:45:00,30.53,30.6,30.51,30.57,52700.0,15.7406,15.7767,15.7303,15.7613,52700.0
2005-02-02 14:50:00,30.57,30.6,30.57,30.57,58800.0,15.7613,15.7767,15.7613,15.7613,58800.0
2005-02-02 14:55:00,30.57,30.61,30.57,30.61,43800.0,15.7613,15.7819,15.7613,15.7819,43800.0
2005-02-02 15:00:00,30.61,30.62,30.58,30.6,103700.0,15.7819,15.787,15.7664,15.7767,103700.0
2005-02-02 15:05:00,30.6,30.66,30.59,30.62,130500.0,15.7767,15.8077,15.7716,15.787,130500.0
2005-02-02 15:10:00,30.62,30.65,30.55,30.58,91400.0,15.787,15.8025,15.751,15.7664,91400.0
2005-02-02 15:15:00,30.58,30.59,30.54,30.55,35800.0,15.7664,15.7716,15.7458,15.751,35800.0
2005-02-02 15:20:00,30.54,30.61,30.54,30.57,64300.0,15.7458,15.7819,15.7458,15.7613,64300.0
2005-02-02 15:25:00,30.57,30.59,30.55,30.57,40600.0,15.7613,15.7716,15.751,15.7613,40600.0
2005-02-02 15:30:00,30.56,30.59,30.55,30.59,59800.0,15.7561,15.7716,15.751,15.7716,59800.0
2005-02-02 15:35:00,30.59,30.65,30.59,30.65,128200.0,15.7716,15.8025,15.7716,15.8025,128200.0
2005-02-02 15:40:00,30.66,30.66,30.64,30.65,97500.0,15.8077,15.8077,15.7974,15.8025,97500.0
2005-02-02 15:45:00,30.66,30.71,30.62,30.62,113500.0,15.8077,15.8335,15.787,15.787,113500.0
2005-02-02 15:50:00,30.62,30.66,30.6,30.64,63900.0,15.787,15.8077,15.7767,15.7974,63900.0
2005-02-02 15:55:00,30.65,30.67,30.63,30.64,97100.0,15.8025,15.8128,15.7922,15.7974,97100.0
2005-02-03 09:30:00,30.5,30.51,30.42,30.43,129500.0,15.7252,15.7303,15.6839,15.6891,129500.0
2005-02-03 09:35:00,30.44,30.55,30.43,30.54,21400.0,15.6942,15.751,15.6891,15.7458,21400.0
2005-02-03 09:40:00,30.55,30.55,30.42,30.43,32700.0,15.751,15.751,15.6839,15.6891,32700.0
2005-02-03 09:45:00,30.45,30.51,30.44,30.5,38400.0,15.6994,15.7303,15.6942,15.7252,38400.0
2005-02-03 09:50:00,30.5,30.51,30.46,30.5,123400.0,15.7252,15.7303,15.7046,15.7252,123400.0
2005-02-03 09:55:00,30.5,30.56,30.5,30.54,59600.0,15.7252,15.7561,15.7252,15.7458,59600.0
2005-02-03 10:00:00,30.54,30.55,30.49,30.5,93300.0,15.7458,15.751,15.72,15.7252,93300.0
2005-02-03 10:05:00,30.5,30.5,30.39,30.41,58500.0,15.7252,15.7252,15.6685,15.6788,58500.0
2005-02-03 10:10:00,30.4,30.41,30.32,30.33,163400.0,15.6736,15.6788,15.6324,15.6375,163400.0
2005-02-03 10:15:00,30.33,30.34,30.3,30.31,88200.0,15.6375,15.6427,15.6221,15.6272,88200.0
2005-02-03 10:20:00,30.32,30.33,30.3,30.3,29700.0,15.6324,15.6375,15.6221,15.6221,29700.0
2005-02-03 10:25:00,30.31,30.31,30.28,30.31,92500.0,15.6272,15.6272,15.6118,15.6272,92500.0
2005-02-03 10:30:00,30.3,30.39,30.3,30.35,54900.0,15.6221,15.6685,15.6221,15.6478,54900.0
2005-02-03 10:35:00,30.35,30.41,30.35,30.4,55800.0,15.6478,15.6788,15.6478,15.6736,55800.0
2005-02-03 10:40:00,30.41,30.44,30.4,30.44,46800.0,15.6788,15.6942,15.6736,15.6942,46800.0
2005-02-03 10:45:00,30.44,30.44,30.41,30.42,24100.0,15.6942,15.6942,15.6788,15.6839,24100.0
2005-02-03 10:50:00,30.42,30.44,30.4,30.4,94700.0,15.6839,15.6942,15.6736,15.6736,94700.0
2005-02-03 10:55:00,30.41,30.41,30.37,30.37,61200.0,15.6788,15.6788,15.6582,15.6582,61200.0
2005-02-03 11:00:00,30.37,30.38,30.33,30.38,47100.0,15.6582,15.6633,15.6375,15.6633,47100.0
2005-02-03 11:05:00,30.38,30.38,30.35,30.35,30700.0,15.6633,15.6633,15.6478,15.6478,30700.0
2005-02-03 11:10:00,30.35,30.36,30.32,30.32,16400.0,15.6478,15.653,15.6324,15.6324,16400.0
2005-02-03 11:15:00,30.3,30.36,30.3,30.36,33900.0,15.6221,15.653,15.6221,15.653,33900.0
2005-02-03 11:20:00,30.36,30.4,30.36,30.38,35800.0,15.653,15.6736,15.653,15.6633,35800.0
2005-02-03 11:25:00,30.38,30.42,30.38,30.39,16600.0,15.6633,15.6839,15.6633,15.6685,16600.0
2005-02-03 11:30:00,30.4,30.4,30.37,30.38,10800.0,15.6736,15.6736,15.6582,15.6633,10800.0
2005-02-03 11:35:00,30.38,30.4,30.37,30.4,17900.0,15.6633,15.6736,15.6582,15.6736,17900.0
2005-02-03 11:40:00,30.39,30.41,30.39,30.41,25700.0,15.6685,15.6788,15.6685,15.6788,25700.0
2005-02-03 11:45:00,30.4,30.42,30.39,30.41,55000.0,15.6736,15.6839,15.6685,15.6788,55000.0
2005-02-03 11:50:00,30.4,30.41,30.4,30.41,9200.0,15.6736,15.6788,15.6736,15.6788,9200.0
2005-02-03 11:55:00,30.41,30.42,30.39,30.4,60900.0,15.6788,15.6839,15.6685,15.6736,60900.0
2005-02-03 12:00:00,30.41,30.41,30.37,30.4,22600.0,15.6788,15.6788,15.6582,15.6736,22600.0
2005-02-03 12:05:00,30.41,30.41,30.35,30.38,22100.0,15.6788,15.6788,15.6478,15.6633,22100.0
2005-02-03 12:10:00,30.39,30.39,30.35,30.38,10200.0,15.6685,15.6685,15.6478,15.6633,10200.0
2005-02-03 12:15:00,30.38,30.41,30.37,30.41,31600.0,15.6633,15.6788,15.6582,15.6788,31600.0
2005-02-03 12:20:00,30.4,30.45,30.4,30.44,26300.0,15.6736,15.6994,15.6736,15.6942,26300.0
2005-02-03 12:25:00,30.44,30.45,30.41,30.41,18600.0,15.6942,15.6994,15.6788,15.6788,18600.0
2005-02-03 12:30:00,30.42,30.43,30.41,30.41,12800.0,15.6839,15.6891,15.6788,15.6788,12800.0
2005-02-03 12:35:00,30.4,30.42,30.4,30.42,12300.0,15.6736,15.6839,15.6736,15.6839,12300.0
2005-02-03 12:40:00,30.42,30.43,30.38,30.38,52200.0,15.6839,15.6891,15.6633,15.6633,52200.0
2005-02-03 12:45:00,30.39,30.39,30.35,30.35,21700.0,15.6685,15.6685,15.6478,15.6478,21700.0
2005-02-03 12:50:00,30.35,30.36,30.31,30.31,50700.0,15.6478,15.653,15.6272,15.6272,50700.0
2005-02-03 12:55:00,30.32,30.34,30.32,30.32,13400.0,15.6324,15.6427,15.6324,15.6324,13400.0
2005-02-03 13:00:00,30.32,30.35,30.32,30.35,30700.0,15.6324,15.6478,15.6324,15.6478,30700.0
2005-02-03 13:05:00,30.35,30.36,30.34,30.36,27700.0,15.6478,15.653,15.6427,15.653,27700.0
2005-02-03 13:10:00,30.37,30.38,30.36,30.37,5000.0,15.6582,15.6633,15.653,15.6582,5000.0
2005-02-03 13:15:00,30.38,30.38,30.37,30.38,8500.0,15.6633,15.6633,15.6582,15.6633,8500.0
2005-02-03 13:20:00,30.36,30.38,30.36,30.37,5800.0,15.653,15.6633,15.653,15.6582,5800.0
2005-02-03 13:25:00,30.37,30.37,30.36,30.37,10200.0,15.6582,15.6582,15.653,15.6582,10200.0
2005-02-03 13:30:00,30.37,30.4,30.36,30.4,55800.0,15.6582,15.6736,15.653,15.6736,55800.0
2005-02-03 13:35:00,30.39,30.42,30.39,30.41,27300.0,15.6685,15.6839,15.6685,15.6788,27300.0
2005-02-03 13:40:00,30.41,30.43,30.41,30.42,52100.0,15.6788,15.6891,15.6788,15.6839,52100.0
2005-02-03 13:45:00,30.42,30.43,30.41,30.42,50900.0,15.6839,15.6891,15.6788,15.6839,50900.0
2005-02-03 13:50:00,30.43,30.45,30.43,30.45,18300.0,15.6891,15.6994,15.6891,15.6994,18300.0
2005-02-03 13:55:00,30.45,30.46,30.44,30.46,44800.0,15.6994,15.7046,15.6942,15.7046,44800.0
2005-02-03 14:00:00,30.46,30.52,30.33,30.52,125300.0,15.7046,15.7355,15.6375,15.7355,125300.0
2005-02-03 14:05:00,30.51,30.52,30.51,30.51,88500.0,15.7303,15.7355,15.7303,15.7303,88500.0
2005-02-03 14:10:00,30.51,30.51,30.46,30.47,27200.0,15.7303,15.7303,15.7046,15.7097,27200.0
2005-02-03 14:15:00,30.47,30.47,30.41,30.41,58300.0,15.7097,15.7097,15.6788,15.6788,58300.0
2005-02-03 14:20:00,30.41,30.47,30.4,30.45,71600.0,15.6788,15.7097,15.6736,15.6994,71600.0
2005-02-03 14:25:00,30.45,30.45,30.44,30.45,14300.0,15.6994,15.6994,15.6942,15.6994,14300.0
2005-02-03 14:30:00,30.45,30.46,30.41,30.42,22200.0,15.6994,15.7046,15.6788,15.6839,22200.0
2005-02-03 14:35:00,30.42,30.45,30.41,30.41,27600.0,15.6839,15.6994,15.6788,15.6788,27600.0
2005-02-03 14:40:00,30.41,30.45,30.41,30.45,22600.0,15.6788,15.6994,15.6788,15.6994,22600.0
2005-02-03 14:45:00,30.47,30.5,30.46,30.47,35700.0,15.7097,15.7252,15.7046,15.7097,35700.0
2005-02-03 14:50:00,30.46,30.48,30.45,30.47,55400.0,15.7046,15.7149,15.6994,15.7097,55400.0
2005-02-03 14:55:00,30.46,30.47,30.44,30.44,27700.0,15.7046,15.7097,15.6942,15.6942,27700.0
2005-02-03 15:00:00,30.45,30.45,30.4,30.41,70500.0,15.6994,15.6994,15.6736,15.6788,70500.0
2005-02-03 15:05:00,30.4,30.4,30.35,30.37,105700.0,15.6736,15.6736,15.6478,15.6582,105700.0
2005-02-03 15:10:00,30.37,30.37,30.34,30.37,32800.0,15.6582,15.6582,15.6427,15.6582,32800.0
2005-02-03 15:15:00,30.37,30.42,30.37,30.39,75300.0,15.6582,15.6839,15.6582,15.6685,75300.0
2005-02-03 15:20:00,30.38,30.39,30.35,30.37,53600.0,15.6633,15.6685,15.6478,15.6582,53600.0
2005-02-03 15:25:00,30.37,30.4,30.36,30.39,135600.0,15.6582,15.6736,15.653,15.6685,135600.0
2005-02-03 15:30:00,30.4,30.42,30.38,30.41,94500.0,15.6736,15.6839,15.6633,15.6788,94500.0
2005-02-03 15:35:00,30.4,30.45,30.37,30.45,112200.0,15.6736,15.6994,15.6582,15.6994,112200.0
2005-02-03 15:40:00,30.46,30.46,30.41,30.43,53700.0,15.7046,15.7046,15.6788,15.6891,53700.0
2005-02-03 15:45:00,30.43,30.47,30.4,30.46,127700.0,15.6891,15.7097,15.6736,15.7046,127700.0
2005-02-03 15:50:00,30.46,30.5,30.46,30.48,126900.0,15.7046,15.7252,15.7046,15.7149,126900.0
2005-02-03 15:55:00,30.47,30.48,30.42,30.43,69800.0,15.7097,15.7149,15.6839,15.6891,69800.0
2005-02-04 09:30:00,30.35,30.4,30.35,30.4,102700.0,15.6478,15.6736,15.6478,15.6736,102700.0
2005-02-04 09:35:00,30.4,30.46,30.37,30.46,86000.0,15.6736,15.7046,15.6582,15.7046,86000.0
2005-02-04 09:40:00,30.46,30.51,30.45,30.51,30300.0,15.7046,15.7303,15.6994,15.7303,30300.0
2005-02-04 09:45:00,30.51,30.54,30.46,30.48,40200.0,15.7303,15.7458,15.7046,15.7149,40200.0
2005-02-04 09:50:00,30.48,30.55,30.47,30.49,67800.0,15.7149,15.751,15.7097,15.72,67800.0
2005-02-04 09:55:00,30.49,30.54,30.47,30.48,24800.0,15.72,15.7458,15.7097,15.7149,24800.0
2005-02-04 10:00:00,30.48,30.54,30.46,30.47,39200.0,15.7149,15.7458,15.7046,15.7097,39200.0
2005-02-04 10:05:00,30.47,30.47,30.41,30.41,31500.0,15.7097,15.7097,15.6788,15.6788,31500.0
2005-02-04 10:10:00,30.41,30.41,30.36,30.37,45400.0,15.6788,15.6788,15.653,15.6582,45400.0
2005-02-04 10:15:00,30.37,30.41,30.37,30.4,47700.0,15.6582,15.6788,15.6582,15.6736,47700.0
2005-02-04 10:20:00,30.4,30.4,30.36,30.36,23900.0,15.6736,15.6736,15.653,15.653,23900.0
2005-02-04 10:25:00,30.37,30.39,30.35,30.39,36800.0,15.6582,15.6685,15.6478,15.6685,36800.0
2005-02-04 10:30:00,30.4,30.41,30.37,30.39,71300.0,15.6736,15.6788,15.6582,15.6685,71300.0
2005-02-04 10:35:00,30.39,30.39,30.34,30.34,19000.0,15.6685,15.6685,15.6427,15.6427,19000.0
2005-02-04 10:40:00,30.35,30.36,30.32,30.33,43800.0,15.6478,15.653,15.6324,15.6375,43800.0
2005-02-04 10:45:00,30.33,30.37,30.31,30.36,27300.0,15.6375,15.6582,15.6272,15.653,27300.0
2005-02-04 10:50:00,30.36,30.38,30.34,30.35,20400.0,15.653,15.6633,15.6427,15.6478,20400.0
2005-02-04 10:55:00,30.35,30.35,30.32,30.35,65400.0,15.6478,15.6478,15.6324,15.6478,65400.0
2005-02-04 11:00:00,30.34,30.38,30.34,30.38,24300.0,15.6427,15.6633,15.6427,15.6633,24300.0
2005-02-04 11:05:00,30.38,30.41,30.35,30.35,40300.0,15.6633,15.6788,15.6478,15.6478,40300.0
2005-02-04 11:10:00,30.35,30.38,30.35,30.35,27800.0,15.6478,15.6633,15.6478,15.6478,27800.0
2005-02-04 11:15:00,30.36,30.36,30.32,30.33,16100.0,15.653,15.653,15.6324,15.6375,16100.0
2005-02-04 11:20:00,30.34,30.36,30.33,30.35,18300.0,15.6427,15.653,15.6375,15.6478,18300.0
2005-02-04 11:25:00,30.36,30.38,30.35,30.38,43600.0,15.653,15.6633,15.6478,15.6633,43600.0
2005-02-04 11:30:00,30.38,30.39,30.36,30.38,35000.0,15.6633,15.6685,15.653,15.6633,35000.0
2005-02-04 11:35:00,30.38,30.38,30.32,30.33,41000.0,15.6633,15.6633,15.6324,15.6375,41000.0
2005-02-04 11:40:00,30.33,30.35,30.31,30.32,66400.0,15.6375,15.6478,15.6272,15.6324,66400.0
2005-02-04 11:45:00,30.32,30.34,30.3,30.32,76100.0,15.6324,15.6427,15.6221,15.6324,76100.0
2005-02-04 11:50:00,30.32,30.33,30.31,30.32,24200.0,15.6324,15.6375,15.6272,15.6324,24200.0
2005-02-04 11:55:00,30.32,30.32,30.28,30.29,27500.0,15.6324,15.6324,15.6118,15.6169,27500.0
2005-02-04 12:00:00,30.29,30.3,30.29,30.29,22900.0,15.6169,15.6221,15.6169,15.6169,22900.0
2005-02-04 12:05:00,30.29,30.3,30.29,30.29,16000.0,15.6169,15.6221,15.6169,15.6169,16000.0
2005-02-04 12:10:00,30.3,30.3,30.29,30.3,8900.0,15.6221,15.6221,15.6169,15.6221,8900.0
2005-02-04 12:15:00,30.29,30.31,30.29,30.31,16200.0,15.6169,15.6272,15.6169,15.6272,16200.0
2005-02-04 12:20:00,30.32,30.33,30.3,30.32,14400.0,15.6324,15.6375,15.6221,15.6324,14400.0
2005-02-04 12:25:00,30.32,30.36,30.32,30.34,16900.0,15.6324,15.653,15.6324,15.6427,16900.0
2005-02-04 12:30:00,30.35,30.36,30.34,30.35,21800.0,15.6478,15.653,15.6427,15.6478,21800.0
2005-02-04 12:35:00,30.34,30.35,30.33,30.34,28700.0,15.6427,15.6478,15.6375,15.6427,28700.0
2005-02-04 12:40:00,30.34,30.35,30.33,30.34,28300.0,15.6427,15.6478,15.6375,15.6427,28300.0
2005-02-04 12:45:00,30.35,30.35,30.33,30.34,5900.0,15.6478,15.6478,15.6375,15.6427,5900.0
2005-02-04 12:50:00,30.34,30.34,30.33,30.33,31400.0,15.6427,15.6427,15.6375,15.6375,31400.0
2005-02-04 12:55:00,30.33,30.34,30.32,30.33,77200.0,15.6375,15.6427,15.6324,15.6375,77200.0
2005-02-04 13:00:00,30.34,30.34,30.32,30.34,45900.0,15.6427,15.6427,15.6324,15.6427,45900.0
2005-02-04 13:05:00,30.35,30.35,30.34,30.34,16200.0,15.6478,15.6478,15.6427,15.6427,16200.0
2005-02-04 13:10:00,30.33,30.35,30.33,30.34,8100.0,15.6375,15.6478,15.6375,15.6427,8100.0
2005-02-04 13:15:00,30.34,30.34,30.32,30.33,6200.0,15.6427,15.6427,15.6324,15.6375,6200.0
2005-02-04 13:20:00,30.33,30.33,30.32,30.33,7000.0,15.6375,15.6375,15.6324,15.6375,7000.0
2005-02-04 13:25:00,30.33,30.36,30.33,30.34,14600.0,15.6375,15.653,15.6375,15.6427,14600.0
2005-02-04 13:30:00,30.34,30.36,30.34,30.36,78900.0,15.6427,15.653,15.6427,15.653,78900.0
2005-02-04 13:35:00,30.36,30.4,30.35,30.36,19400.0,15.653,15.6736,15.6478,15.653,19400.0
2005-02-04 13:40:00,30.37,30.37,30.34,30.35,44400.0,15.6582,15.6582,15.6427,15.6478,44400.0
2005-02-04 13:45:00,30.34,30.35,30.31,30.33,19600.0,15.6427,15.6478,15.6272,15.6375,19600.0
2005-02-04 13:50:00,30.32,30.33,30.3,30.3,63600.0,15.6324,15.6375,15.6221,15.6221,63600.0
2005-02-04 13:55:00,30.3,30.35,30.3,30.32,16800.0,15.6221,15.6478,15.6221,15.6324,16800.0
2005-02-04 14:00:00,30.32,30.33,30.31,30.33,27400.0,15.6324,15.6375,15.6272,15.6375,27400.0
2005-02-04 14:05:00,30.33,30.36,30.32,30.35,14400.0,15.6375,15.653,15.6324,15.6478,14400.0
2005-02-04 14:10:00,30.35,30.36,30.3,30.34,70400.0,15.6478,15.653,15.6221,15.6427,70400.0
2005-02-04 14:15:00,30.33,30.36,30.3,30.34,79400.0,15.6375,15.653,15.6221,15.6427,79400.0
2005-02-04 14:20:00,30.3,30.33,30.3,30.32,47800.0,15.6221,15.6375,15.6221,15.6324,47800.0
2005-02-04 14:25:00,30.32,30.35,30.32,30.34,22800.0,15.6324,15.6478,15.6324,15.6427,22800.0
2005-02-04 14:30:00,30.34,30.35,30.33,30.35,17000.0,15.6427,15.6478,15.6375,15.6478,17000.0
2005-02-04 14:35:00,30.35,30.37,30.33,30.36,36400.0,15.6478,15.6582,15.6375,15.653,36400.0
2005-02-04 14:40:00,30.36,30.4,30.36,30.36,34300.0,15.653,15.6736,15.653,15.653,34300.0
2005-02-04 14:45:00,30.36,30.37,30.31,30.34,48800.0,15.653,15.6582,15.6272,15.6427,48800.0
2005-02-04 14:50:00,30.34,30.35,30.32,30.34,31500.0,15.6427,15.6478,15.6324,15.6427,31500.0
2005-02-04 14:55:00,30.34,30.36,30.34,30.34,8400.0,15.6427,15.653,15.6427,15.6427,8400.0
2005-02-04 15:00:00,30.34,30.37,30.34,30.37,25900.0,15.6427,15.6582,15.6427,15.6582,25900.0
2005-02-04 15:05:00,30.36,30.38,30.35,30.37,31800.0,15.653,15.6633,15.6478,15.6582,31800.0
2005-02-04 15:10:00,30.37,30.38,30.35,30.35,34800.0,15.6582,15.6633,15.6478,15.6478,34800.0
2005-02-04 15:15:00,30.36,30.39,30.35,30.38,26200.0,15.653,15.6685,15.6478,15.6633,26200.0
2005-02-04 15:20:00,30.39,30.39,30.36,30.38,39700.0,15.6685,15.6685,15.653,15.6633,39700.0
2005-02-04 15:25:00,30.38,30.43,30.37,30.43,36300.0,15.6633,15.6891,15.6582,15.6891,36300.0
2005-02-04 15:30:00,30.44,30.48,30.44,30.47,69200.0,15.6942,15.7149,15.6942,15.7097,69200.0
2005-02-04 15:35:00,30.47,30.49,30.44,30.46,110600.0,15.7097,15.72,15.6942,15.7046,110600.0
2005-02-04 15:40:00,30.46,30.49,30.46,30.48,34100.0,15.7046,15.72,15.7046,15.7149,34100.0
2005-02-04 15:45:00,30.48,30.53,30.47,30.49,80000.0,15.7149,15.7406,15.7097,15.72,80000.0
2005-02-04 15:50:00,30.5,30.5,30.48,30.5,71200.0,15.7252,15.7252,15.7149,15.7252,71200.0
2005-02-04 15:55:00,30.5,30.5,30.44,30.45,155600.0,15.7252,15.7252,15.6942,15.6994,155600.0
2005-02-07 09:30:00,30.38,30.42,30.35,30.4,82900.0,15.6633,15.6839,15.6478,15.6736,82900.0
2005-02-07 09:35:00,30.39,30.49,30.39,30.49,49300.0,15.6685,15.72,15.6685,15.72,49300.0
2005-02-07 09:40:00,30.48,30.54,30.48,30.54,39300.0,15.7149,15.7458,15.7149,15.7458,39300.0
2005-02-07 09:45:00,30.54,30.55,30.5,30.52,32300.0,15.7458,15.751,15.7252,15.7355,32300.0
2005-02-07 09:50:00,30.52,30.57,30.51,30.57,17900.0,15.7355,15.7613,15.7303,15.7613,17900.0
2005-02-07 09:55:00,30.56,30.66,30.56,30.64,27500.0,15.7561,15.8077,15.7561,15.7974,27500.0
2005-02-07 10:00:00,30.64,30.68,30.64,30.68,57900.0,15.7974,15.818,15.7974,15.818,57900.0
2005-02-07 10:05:00,30.67,30.68,30.66,30.66,17600.0,15.8128,15.818,15.8077,15.8077,17600.0
2005-02-07 10:10:00,30.67,30.67,30.64,30.65,110100.0,15.8128,15.8128,15.7974,15.8025,110100.0
2005-02-07 10:15:00,30.65,30.66,30.63,30.65,36100.0,15.8025,15.8077,15.7922,15.8025,36100.0
2005-02-07 10:20:00,30.65,30.66,30.63,30.64,90500.0,15.8025,15.8077,15.7922,15.7974,90500.0
2005-02-07 10:25:00,30.64,30.65,30.61,30.62,26600.0,15.7974,15.8025,15.7819,15.787,26600.0
2005-02-07 10:30:00,30.62,30.62,30.6,30.6,19300.0,15.787,15.787,15.7767,15.7767,19300.0
2005-02-07 10:35:00,30.6,30.62,30.6,30.62,59700.0,15.7767,15.787,15.7767,15.787,59700.0
2005-02-07 10:40:00,30.62,30.65,30.62,30.63,38200.0,15.787,15.8025,15.787,15.7922,38200.0
2005-02-07 10:45:00,30.64,30.65,30.63,30.64,21900.0,15.7974,15.8025,15.7922,15.7974,21900.0
2005-02-07 10:50:00,30.64,30.67,30.64,30.66,59900.0,15.7974,15.8128,15.7974,15.8077,59900.0
2005-02-07 10:55:00,30.67,30.7,30.66,30.7,47600.0,15.8128,15.8283,15.8077,15.8283,47600.0
2005-02-07 11:00:00,30.7,30.72,30.7,30.7,62300.0,15.8283,15.8386,15.8283,15.8283,62300.0
2005-02-07 11:05:00,30.7,30.71,30.69,30.71,39400.0,15.8283,15.8335,15.8231,15.8335,39400.0
2005-02-07 11:10:00,30.72,30.79,30.71,30.78,46500.0,15.8386,15.8747,15.8335,15.8695,46500.0
2005-02-07 11:15:00,30.78,30.81,30.78,30.81,50900.0,15.8695,15.885,15.8695,15.885,50900.0
2005-02-07 11:20:00,30.8,30.81,30.8,30.8,55800.0,15.8799,15.885,15.8799,15.8799,55800.0
2005-02-07 11:25:00,30.8,30.82,30.79,30.81,109000.0,15.8799,15.8902,15.8747,15.885,109000.0
2005-02-07 11:30:00,30.81,30.82,30.77,30.78,49600.0,15.885,15.8902,15.8644,15.8695,49600.0
2005-02-07 11:35:00,30.77,30.79,30.76,30.78,18100.0,15.8644,15.8747,15.8592,15.8695,18100.0
2005-02-07 11:40:00,30.79,30.79,30.76,30.79,28800.0,15.8747,15.8747,15.8592,15.8747,28800.0
2005-02-07 11:45:00,30.79,30.81,30.78,30.8,60700.0,15.8747,15.885,15.8695,15.8799,60700.0
2005-02-07 11:50:00,30.8,30.82,30.8,30.82,54900.0,15.8799,15.8902,15.8799,15.8902,54900.0
2005-02-07 11:55:00,30.82,30.82,30.79,30.79,12900.0,15.8902,15.8902,15.8747,15.8747,12900.0
2005-02-07 12:00:00,30.78,30.78,30.75,30.77,26900.0,15.8695,15.8695,15.8541,15.8644,26900.0
2005-02-07 12:05:00,30.76,30.8,30.76,30.79,12700.0,15.8592,15.8799,15.8592,15.8747,12700.0
2005-02-07 12:10:00,30.79,30.81,30.79,30.8,47400.0,15.8747,15.885,15.8747,15.8799,47400.0
2005-02-07 12:15:00,30.8,30.8,30.76,30.77,24500.0,15.8799,15.8799,15.8592,15.8644,24500.0
2005-02-07 12:20:00,30.78,30.78,30.74,30.75,22700.0,15.8695,15.8695,15.8489,15.8541,22700.0
2005-02-07 12:25:00,30.75,30.8,30.74,30.8,42600.0,15.8541,15.8799,15.8489,15.8799,42600.0
2005-02-07 12:30:00,30.8,30.81,30.76,30.78,15700.0,15.8799,15.885,15.8592,15.8695,15700.0
2005-02-07 12:35:00,30.77,30.78,30.75,30.77,36800.0,15.8644,15.8695,15.8541,15.8644,36800.0
2005-02-07 12:40:00,30.77,30.8,30.77,30.78,55600.0,15.8644,15.8799,15.8644,15.8695,55600.0
2005-02-07 12:45:00,30.79,30.82,30.79,30.81,64400.0,15.8747,15.8902,15.8747,15.885,64400.0
2005-02-07 12:50:00,30.8,30.83,30.8,30.82,22900.0,15.8799,15.8953,15.8799,15.8902,22900.0
2005-02-07 12:55:00,30.82,30.86,30.79,30.85,33600.0,15.8902,15.9108,15.8747,15.9056,33600.0
2005-02-07 13:00:00,30.85,30.86,30.81,30.81,22400.0,15.9056,15.9108,15.885,15.885,22400.0
2005-02-07 13:05:00,30.82,30.86,30.81,30.84,41900.0,15.8902,15.9108,15.885,15.9005,41900.0
2005-02-07 13:10:00,30.84,30.84,30.8,30.81,17300.0,15.9005,15.9005,15.8799,15.885,17300.0
2005-02-07 13:15:00,30.8,30.81,30.77,30.79,22000.0,15.8799,15.885,15.8644,15.8747,22000.0
2005-02-07 13:20:00,30.78,30.79,30.72,30.77,27500.0,15.8695,15.8747,15.8386,15.8644,27500.0
2005-02-07 13:25:00,30.76,30.78,30.74,30.77,27100.0,15.8592,15.8695,15.8489,15.8644,27100.0
2005-02-07 13:30:00,30.77,30.8,30.77,30.78,37600.0,15.8644,15.8799,15.8644,15.8695,37600.0
2005-02-07 13:35:00,30.77,30.79,30.77,30.77,21100.0,15.8644,15.8747,15.8644,15.8644,21100.0
2005-02-07 13:40:00,30.77,30.78,30.77,30.77,8800.0,15.8644,15.8695,15.8644,15.8644,8800.0
2005-02-07 13:45:00,30.77,30.78,30.75,30.76,23400.0,15.8644,15.8695,15.8541,15.8592,23400.0
2005-02-07 13:50:00,30.76,30.77,30.76,30.77,29800.0,15.8592,15.8644,15.8592,15.8644,29800.0
2005-02-07 13:55:00,30.77,30.78,30.76,30.76,40000.0,15.8644,15.8695,15.8592,15.8592,40000.0
2005-02-07 14:00:00,30.76,30.77,30.75,30.76,31300.0,15.8592,15.8644,15.8541,15.8592,31300.0
2005-02-07 14:05:00,30.76,30.77,30.75,30.77,18500.0,15.8592,15.8644,15.8541,15.8644,18500.0
2005-02-07 14:10:00,30.78,30.78,30.75,30.78,26000.0,15.8695,15.8695,15.8541,15.8695,26000.0
2005-02-07 14:15:00,30.78,30.78,30.74,30.75,32700.0,15.8695,15.8695,15.8489,15.8541,32700.0
2005-02-07 14:20:00,30.75,30.77,30.74,30.76,55600.0,15.8541,15.8644,15.8489,15.8592,55600.0
2005-02-07 14:25:00,30.77,30.78,30.76,30.77,13300.0,15.8644,15.8695,15.8592,15.8644,13300.0
2005-02-07 14:30:00,30.77,30.79,30.77,30.79,34800.0,15.8644,15.8747,15.8644,15.8747,34800.0
2005-02-07 14:35:00,30.79,30.79,30.77,30.77,15300.0,15.8747,15.8747,15.8644,15.8644,15300.0
2005-02-07 14:40:00,30.76,30.79,30.76,30.79,24000.0,15.8592,15.8747,15.8592,15.8747,24000.0
2005-02-07 14:45:00,30.79,30.79,30.75,30.77,62600.0,15.8747,15.8747,15.8541,15.8644,62600.0
2005-02-07 14:50:00,30.77,30.8,30.76,30.8,28500.0,15.8644,15.8799,15.8592,15.8799,28500.0
2005-02-07 14:55:00,30.79,30.8,30.78,30.8,33400.0,15.8747,15.8799,15.8695,15.8799,33400.0
2005-02-07 15:00:00,30.8,30.82,30.8,30.81,26600.0,15.8799,15.8902,15.8799,15.885,26600.0
2005-02-07 15:05:00,30.82,30.83,30.81,30.82,37600.0,15.8902,15.8953,15.885,15.8902,37600.0
2005-02-07 15:10:00,30.83,30.87,30.82,30.87,45900.0,15.8953,15.9159,15.8902,15.9159,45900.0
2005-02-07 15:15:00,30.87,30.9,30.86,30.88,54900.0,15.9159,15.9314,15.9108,15.9211,54900.0
2005-02-07 15:20:00,30.89,30.89,30.86,30.86,28800.0,15.9263,15.9263,15.9108,15.9108,28800.0
2005-02-07 15:25:00,30.86,30.87,30.81,30.85,49200.0,15.9108,15.9159,15.885,15.9056,49200.0
2005-02-07 15:30:00,30.84,30.84,30.77,30.77,41500.0,15.9005,15.9005,15.8644,15.8644,41500.0
2005-02-07 15:35:00,30.77,30.78,30.76,30.77,42600.0,15.8644,15.8695,15.8592,15.8644,42600.0
2005-02-07 15:40:00,30.77,30.83,30.77,30.82,87100.0,15.8644,15.8953,15.8644,15.8902,87100.0
2005-02-07 15:45:00,30.82,30.82,30.79,30.8,44000.0,15.8902,15.8902,15.8747,15.8799,44000.0
2005-02-07 15:50:00,30.8,30.8,30.78,30.8,59500.0,15.8799,15.8799,15.8695,15.8799,59500.0
2005-02-07 15:55:00,30.8,30.8,30.75,30.79,84200.0,15.8799,15.8799,15.8541,15.8747,84200.0
2005-02-08 09:30:00,30.75,30.78,30.72,30.78,91100.0,15.8541,15.8695,15.8386,15.8695,91100.0
2005-02-08 09:35:00,30.78,30.78,30.7,30.72,54300.0,15.8695,15.8695,15.8283,15.8386,54300.0
2005-02-08 09:40:00,30.73,30.77,30.71,30.77,61700.0,15.8438,15.8644,15.8335,15.8644,61700.0
2005-02-08 09:45:00,30.77,30.77,30.7,30.71,50600.0,15.8644,15.8644,15.8283,15.8335,50600.0
2005-02-08 09:50:00,30.71,30.72,30.7,30.71,13800.0,15.8335,15.8386,15.8283,15.8335,13800.0
2005-02-08 09:55:00,30.7,30.74,30.7,30.73,50600.0,15.8283,15.8489,15.8283,15.8438,50600.0
2005-02-08 10:00:00,30.73,30.75,30.7,30.72,35900.0,15.8438,15.8541,15.8283,15.8386,35900.0
2005-02-08 10:05:00,30.72,30.74,30.71,30.74,36000.0,15.8386,15.8489,15.8335,15.8489,36000.0
2005-02-08 10:10:00,30.74,30.79,30.72,30.76,29300.0,15.8489,15.8747,15.8386,15.8592,29300.0
2005-02-08 10:15:00,30.78,30.78,30.75,30.76,38800.0,15.8695,15.8695,15.8541,15.8592,38800.0
2005-02-08 10:20:00,30.75,30.76,30.74,30.74,77100.0,15.8541,15.8592,15.8489,15.8489,77100.0
2005-02-08 10:25:00,30.74,30.74,30.71,30.72,20000.0,15.8489,15.8489,15.8335,15.8386,20000.0
2005-02-08 10:30:00,30.72,30.82,30.71,30.8,67600.0,15.8386,15.8902,15.8335,15.8799,67600.0
2005-02-08 10:35:00,30.79,30.8,30.75,30.76,26900.0,15.8747,15.8799,15.8541,15.8592,26900.0
2005-02-08 10:40:00,30.75,30.77,30.75,30.77,17400.0,15.8541,15.8644,15.8541,15.8644,17400.0
2005-02-08 10:45:00,30.77,30.8,30.75,30.76,22200.0,15.8644,15.8799,15.8541,15.8592,22200.0
2005-02-08 10:50:00,30.75,30.77,30.75,30.76,23900.0,15.8541,15.8644,15.8541,15.8592,23900.0
2005-02-08 10:55:00,30.76,30.77,30.75,30.75,27300.0,15.8592,15.8644,15.8541,15.8541,27300.0
2005-02-08 11:00:00,30.76,30.76,30.73,30.74,41000.0,15.8592,15.8592,15.8438,15.8489,41000.0
2005-02-08 11:05:00,30.74,30.75,30.72,30.72,45600.0,15.8489,15.8541,15.8386,15.8386,45600.0
2005-02-08 11:10:00,30.7,30.73,30.7,30.71,22300.0,15.8283,15.8438,15.8283,15.8335,22300.0
2005-02-08 11:15:00,30.71,30.72,30.7,30.71,11000.0,15.8335,15.8386,15.8283,15.8335,11000.0
2005-02-08 11:20:00,30.71,30.74,30.71,30.74,36500.0,15.8335,15.8489,15.8335,15.8489,36500.0
2005-02-08 11:25:00,30.73,30.73,30.71,30.72,15800.0,15.8438,15.8438,15.8335,15.8386,15800.0
2005-02-08 11:30:00,30.72,30.72,30.7,30.72,19600.0,15.8386,15.8386,15.8283,15.8386,19600.0
2005-02-08 11:35:00,30.72,30.72,30.66,30.66,37600.0,15.8386,15.8386,15.8077,15.8077,37600.0
2005-02-08 11:40:00,30.65,30.66,30.62,30.62,55400.0,15.8025,15.8077,15.787,15.787,55400.0
2005-02-08 11:45:00,30.62,30.63,30.57,30.58,35800.0,15.787,15.7922,15.7613,15.7664,35800.0
2005-02-08 11:50:00,30.57,30.6,30.54,30.58,37500.0,15.7613,15.7767,15.7458,15.7664,37500.0
2005-02-08 11:55:00,30.58,30.59,30.57,30.57,5800.0,15.7664,15.7716,15.7613,15.7613,5800.0
2005-02-08 12:00:00,30.58,30.61,30.56,30.61,86800.0,15.7664,15.7819,15.7561,15.7819,86800.0
2005-02-08 12:05:00,30.61,30.63,30.6,30.61,30800.0,15.7819,15.7922,15.7767,15.7819,30800.0
2005-02-08 12:10:00,30.61,30.62,30.53,30.54,39800.0,15.7819,15.787,15.7406,15.7458,39800.0
2005-02-08 12:15:00,30.54,30.56,30.52,30.53,12900.0,15.7458,15.7561,15.7355,15.7406,12900.0
2005-02-08 12:20:00,30.53,30.56,30.51,30.56,26200.0,15.7406,15.7561,15.7303,15.7561,26200.0
2005-02-08 12:25:00,30.56,30.56,30.54,30.55,70600.0,15.7561,15.7561,15.7458,15.751,70600.0
2005-02-08 12:30:00,30.55,30.58,30.54,30.54,64300.0,15.751,15.7664,15.7458,15.7458,64300.0
2005-02-08 12:35:00,30.55,30.55,30.52,30.53,8700.0,15.751,15.751,15.7355,15.7406,8700.0
2005-02-08 12:40:00,30.52,30.54,30.51,30.52,30900.0,15.7355,15.7458,15.7303,15.7355,30900.0
2005-02-08 12:45:00,30.52,30.53,30.51,30.53,63800.0,15.7355,15.7406,15.7303,15.7406,63800.0
2005-02-08 12:50:00,30.53,30.53,30.51,30.51,59200.0,15.7406,15.7406,15.7303,15.7303,59200.0
2005-02-08 12:55:00,30.52,30.52,30.5,30.5,25900.0,15.7355,15.7355,15.7252,15.7252,25900.0
2005-02-08 13:00:00,30.5,30.51,30.49,30.49,23600.0,15.7252,15.7303,15.72,15.72,23600.0
2005-02-08 13:05:00,30.5,30.5,30.48,30.49,36800.0,15.7252,15.7252,15.7149,15.72,36800.0
2005-02-08 13:10:00,30.49,30.49,30.46,30.47,66300.0,15.72,15.72,15.7046,15.7097,66300.0
2005-02-08 13:15:00,30.47,30.49,30.45,30.47,20400.0,15.7097,15.72,15.6994,15.7097,20400.0
2005-02-08 13:20:00,30.47,30.48,30.47,30.47,9100.0,15.7097,15.7149,15.7097,15.7097,9100.0
2005-02-08 13:25:00,30.48,30.5,30.47,30.48,57000.0,15.7149,15.7252,15.7097,15.7149,57000.0
2005-02-08 13:30:00,30.49,30.49,30.47,30.48,9000.0,15.72,15.72,15.7097,15.7149,9000.0
2005-02-08 13:35:00,30.48,30.48,30.46,30.47,18200.0,15.7149,15.7149,15.7046,15.7097,18200.0
2005-02-08 13:40:00,30.47,30.48,30.46,30.47,17500.0,15.7097,15.7149,15.7046,15.7097,17500.0
2005-02-08 13:45:00,30.46,30.51,30.46,30.5,51800.0,15.7046,15.7303,15.7046,15.7252,51800.0
2005-02-08 13:50:00,30.51,30.53,30.49,30.52,18800.0,15.7303,15.7406,15.72,15.7355,18800.0
2005-02-08 13:55:00,30.52,30.53,30.52,30.52,12800.0,15.7355,15.7406,15.7355,15.7355,12800.0
2005-02-08 14:00:00,30.52,30.53,30.51,30.52,25000.0,15.7355,15.7406,15.7303,15.7355,25000.0
2005-02-08 14:05:00,30.51,30.52,30.5,30.5,20400.0,15.7303,15.7355,15.7252,15.7252,20400.0
2005-02-08 14:10:00,30.5,30.53,30.49,30.52,40600.0,15.7252,15.7406,15.72,15.7355,40600.0
2005-02-08 14:15:00,30.52,30.55,30.51,30.53,12000.0,15.7355,15.751,15.7303,15.7406,12000.0
2005-02-08 14:20:00,30.55,30.55,30.51,30.54,24000.0,15.751,15.751,15.7303,15.7458,24000.0
2005-02-08 14:25:00,30.53,30.6,30.52,30.59,441300.0,15.7406,15.7767,15.7355,15.7716,441300.0
2005-02-08 14:30:00,30.59,30.59,30.56,30.58,30400.0,15.7716,15.7716,15.7561,15.7664,30400.0
2005-02-08 14:35:00,30.58,30.61,30.58,30.59,83300.0,15.7664,15.7819,15.7664,15.7716,83300.0
2005-02-08 14:40:00,30.6,30.61,30.59,30.61,26200.0,15.7767,15.7819,15.7716,15.7819,26200.0
2005-02-08 14:45:00,30.6,30.61,30.59,30.6,22500.0,15.7767,15.7819,15.7716,15.7767,22500.0
2005-02-08 14:50:00,30.6,30.6,30.59,30.6,12200.0,15.7767,15.7767,15.7716,15.7767,12200.0
2005-02-08 14:55:00,30.59,30.6,30.58,30.6,74700.0,15.7716,15.7767,15.7664,15.7767,74700.0
2005-02-08 15:00:00,30.6,30.6,30.58,30.59,50800.0,15.7767,15.7767,15.7664,15.7716,50800.0
2005-02-08 15:05:00,30.58,30.59,30.58,30.59,32800.0,15.7664,15.7716,15.7664,15.7716,32800.0
2005-02-08 15:10:00,30.59,30.6,30.58,30.59,21200.0,15.7716,15.7767,15.7664,15.7716,21200.0
2005-02-08 15:15:00,30.59,30.6,30.58,30.58,26400.0,15.7716,15.7767,15.7664,15.7664,26400.0
2005-02-08 15:20:00,30.58,30.59,30.56,30.58,35300.0,15.7664,15.7716,15.7561,15.7664,35300.0
2005-02-08 15:25:00,30.58,30.59,30.57,30.57,23800.0,15.7664,15.7716,15.7613,15.7613,23800.0
2005-02-08 15:30:00,30.57,30.58,30.57,30.57,13400.0,15.7613,15.7664,15.7613,15.7613,13400.0
2005-02-08 15:35:00,30.58,30.6,30.57,30.58,242900.0,15.7664,15.7767,15.7613,15.7664,242900.0
2005-02-08 15:40:00,30.57,30.58,30.56,30.57,28000.0,15.7613,15.7664,15.7561,15.7613,28000.0
2005-02-08 15:45:00,30.57,30.58,30.57,30.58,83300.0,15.7613,15.7664,15.7613,15.7664,83300.0
2005-02-08 15:50:00,30.58,30.67,30.57,30.67,121500.0,15.7664,15.8128,15.7613,15.8128,121500.0
2005-02-08 15:55:00,30.66,30.66,30.6,30.61,154300.0,15.8077,15.8077,15.7767,15.7819,154300.0
2005-02-09 09:30:00,30.67,30.67,30.57,30.62,69700.0,15.8128,15.8128,15.7613,15.787,69700.0
2005-02-09 09:35:00,30.61,30.67,30.59,30.62,41200.0,15.7819,15.8128,15.7716,15.787,41200.0
2005-02-09 09:40:00,30.63,30.64,30.59,30.61,13200.0,15.7922,15.7974,15.7716,15.7819,13200.0
2005-02-09 09:45:00,30.62,30.65,30.61,30.64,26700.0,15.787,15.8025,15.7819,15.7974,26700.0
2005-02-09 09:50:00,30.65,30.65,30.6,30.65,32000.0,15.8025,15.8025,15.7767,15.8025,32000.0
2005-02-09 09:55:00,30.64,30.64,30.6,30.62,21900.0,15.7974,15.7974,15.7767,15.787,21900.0
2005-02-09 10:00:00,30.62,30.67,30.62,30.65,32200.0,15.787,15.8128,15.787,15.8025,32200.0
2005-02-09 10:05:00,30.65,30.69,30.65,30.68,21200.0,15.8025,15.8231,15.8025,15.818,21200.0
2005-02-09 10:10:00,30.68,30.68,30.53,30.53,49300.0,15.818,15.818,15.7406,15.7406,49300.0
2005-02-09 10:15:00,30.53,30.56,30.53,30.55,20500.0,15.7406,15.7561,15.7406,15.751,20500.0
2005-02-09 10:20:00,30.55,30.56,30.5,30.52,67300.0,15.751,15.7561,15.7252,15.7355,67300.0
2005-02-09 10:25:00,30.52,30.53,30.49,30.53,28200.0,15.7355,15.7406,15.72,15.7406,28200.0
2005-02-09 10:30:00,30.52,30.53,30.45,30.48,64800.0,15.7355,15.7406,15.6994,15.7149,64800.0
2005-02-09 10:35:00,30.48,30.5,30.47,30.48,15400.0,15.7149,15.7252,15.7097,15.7149,15400.0
2005-02-09 10:40:00,30.48,30.48,30.45,30.46,32600.0,15.7149,15.7149,15.6994,15.7046,32600.0
2005-02-09 10:45:00,30.47,30.5,30.45,30.48,23500.0,15.7097,15.7252,15.6994,15.7149,23500.0
2005-02-09 10:50:00,30.49,30.49,30.45,30.45,17800.0,15.72,15.72,15.6994,15.6994,17800.0
2005-02-09 10:55:00,30.46,30.46,30.4,30.41,173400.0,15.7046,15.7046,15.6736,15.6788,173400.0
2005-02-09 11:00:00,30.41,30.43,30.39,30.4,29100.0,15.6788,15.6891,15.6685,15.6736,29100.0
2005-02-09 11:05:00,30.39,30.42,30.39,30.4,32400.0,15.6685,15.6839,15.6685,15.6736,32400.0
2005-02-09 11:10:00,30.4,30.41,30.4,30.4,23900.0,15.6736,15.6788,15.6736,15.6736,23900.0
2005-02-09 11:15:00,30.41,30.41,30.38,30.39,36200.0,15.6788,15.6788,15.6633,15.6685,36200.0
2005-02-09 11:20:00,30.4,30.43,30.38,30.43,45500.0,15.6736,15.6891,15.6633,15.6891,45500.0
2005-02-09 11:25:00,30.43,30.43,30.36,30.36,18400.0,15.6891,15.6891,15.653,15.653,18400.0
2005-02-09 11:30:00,30.37,30.38,30.34,30.35,344300.0,15.6582,15.6633,15.6427,15.6478,344300.0
2005-02-09 11:35:00,30.34,30.35,30.32,30.34,16700.0,15.6427,15.6478,15.6324,15.6427,16700.0
2005-02-09 11:40:00,30.33,30.33,30.3,30.31,14500.0,15.6375,15.6375,15.6221,15.6272,14500.0
2005-02-09 11:45:00,30.31,30.32,30.3,30.31,15900.0,15.6272,15.6324,15.6221,15.6272,15900.0
2005-02-09 11:50:00,30.31,30.31,30.3,30.31,8300.0,15.6272,15.6272,15.6221,15.6272,8300.0
2005-02-09 11:55:00,30.31,30.33,30.3,30.32,7600.0,15.6272,15.6375,15.6221,15.6324,7600.0
2005-02-09 12:00:00,30.32,30.32,30.31,30.31,7200.0,15.6324,15.6324,15.6272,15.6272,7200.0
2005-02-09 12:05:00,30.32,30.32,30.27,30.28,35500.0,15.6324,15.6324,15.6066,15.6118,35500.0
2005-02-09 12:10:00,30.28,30.29,30.27,30.28,31600.0,15.6118,15.6169,15.6066,15.6118,31600.0
2005-02-09 12:15:00,30.29,30.3,30.27,30.28,9800.0,15.6169,15.6221,15.6066,15.6118,9800.0
2005-02-09 12:20:00,30.27,30.28,30.27,30.27,3700.0,15.6066,15.6118,15.6066,15.6066,3700.0
2005-02-09 12:25:00,30.27,30.3,30.27,30.28,12800.0,15.6066,15.6221,15.6066,15.6118,12800.0
2005-02-09 12:30:00,30.29,30.29,30.27,30.27,42300.0,15.6169,15.6169,15.6066,15.6066,42300.0
2005-02-09 12:35:00,30.27,30.29,30.26,30.26,16300.0,15.6066,15.6169,15.6014,15.6014,16300.0
2005-02-09 12:40:00,30.27,30.27,30.26,30.26,10700.0,15.6066,15.6066,15.6014,15.6014,10700.0
2005-02-09 12:45:00,30.26,30.27,30.23,30.27,41700.0,15.6014,15.6066,15.586,15.6066,41700.0
2005-02-09 12:50:00,30.26,30.28,30.25,30.26,12700.0,15.6014,15.6118,15.5963,15.6014,12700.0
2005-02-09 12:55:00,30.27,30.27,30.25,30.25,10700.0,15.6066,15.6066,15.5963,15.5963,10700.0
2005-02-09 13:00:00,30.26,30.26,30.25,30.25,10200.0,15.6014,15.6014,15.5963,15.5963,10200.0
2005-02-09 13:05:00,30.26,30.29,30.26,30.26,21200.0,15.6014,15.6169,15.6014,15.6014,21200.0
2005-02-09 13:10:00,30.27,30.3,30.26,30.28,42100.0,15.6066,15.6221,15.6014,15.6118,42100.0
2005-02-09 13:15:00,30.28,30.29,30.25,30.28,81200.0,15.6118,15.6169,15.5963,15.6118,81200.0
2005-02-09 13:20:00,30.29,30.3,30.27,30.29,19300.0,15.6169,15.6221,15.6066,15.6169,19300.0
2005-02-09 13:25:00,30.3,30.32,30.29,30.31,15300.0,15.6221,15.6324,15.6169,15.6272,15300.0
2005-02-09 13:30:00,30.31,30.33,30.31,30.32,20200.0,15.6272,15.6375,15.6272,15.6324,20200.0
2005-02-09 13:35:00,30.32,30.34,30.32,30.33,27500.0,15.6324,15.6427,15.6324,15.6375,27500.0
2005-02-09 13:40:00,30.32,30.33,30.31,30.32,8800.0,15.6324,15.6375,15.6272,15.6324,8800.0
2005-02-09 13:45:00,30.32,30.32,30.3,30.31,21000.0,15.6324,15.6324,15.6221,15.6272,21000.0
2005-02-09 13:50:00,30.31,30.35,30.3,30.32,21600.0,15.6272,15.6478,15.6221,15.6324,21600.0
2005-02-09 13:55:00,30.32,30.32,30.28,30.28,14200.0,15.6324,15.6324,15.6118,15.6118,14200.0
2005-02-09 14:00:00,30.29,30.3,30.26,30.26,28700.0,15.6169,15.6221,15.6014,15.6014,28700.0
2005-02-09 14:05:00,30.26,30.27,30.2,30.2,63400.0,15.6014,15.6066,15.5705,15.5705,63400.0
2005-02-09 14:10:00,30.2,30.2,30.17,30.19,41000.0,15.5705,15.5705,15.555,15.5653,41000.0
2005-02-09 14:15:00,30.19,30.2,30.16,30.17,72700.0,15.5653,15.5705,15.5499,15.555,72700.0
2005-02-09 14:20:00,30.17,30.18,30.15,30.17,31100.0,15.555,15.5602,15.5447,15.555,31100.0
2005-02-09 14:25:00,30.18,30.2,30.15,30.2,60700.0,15.5602,15.5705,15.5447,15.5705,60700.0
2005-02-09 14:30:00,30.19,30.2,30.18,30.2,49600.0,15.5653,15.5705,15.5602,15.5705,49600.0
2005-02-09 14:35:00,30.2,30.23,30.2,30.23,46300.0,15.5705,15.586,15.5705,15.586,46300.0
2005-02-09 14:40:00,30.23,30.25,30.22,30.25,46200.0,15.586,15.5963,15.5808,15.5963,46200.0
2005-02-09 14:45:00,30.23,30.25,30.23,30.24,19800.0,15.586,15.5963,15.586,15.5911,19800.0
2005-02-09 14:50:00,30.24,30.26,30.24,30.24,16200.0,15.5911,15.6014,15.5911,15.5911,16200.0
2005-02-09 14:55:00,30.24,30.26,30.24,30.26,72100.0,15.5911,15.6014,15.5911,15.6014,72100.0
2005-02-09 15:00:00,30.25,30.3,30.25,30.27,41500.0,15.5963,15.6221,15.5963,15.6066,41500.0
2005-02-09 15:05:00,30.27,30.27,30.25,30.26,67000.0,15.6066,15.6066,15.5963,15.6014,67000.0
2005-02-09 15:10:00,30.26,30.26,30.25,30.25,84700.0,15.6014,15.6014,15.5963,15.5963,84700.0
2005-02-09 15:15:00,30.25,30.26,30.25,30.26,82800.0,15.5963,15.6014,15.5963,15.6014,82800.0
2005-02-09 15:20:00,30.26,30.29,30.25,30.27,62600.0,15.6014,15.6169,15.5963,15.6066,62600.0
2005-02-09 15:25:00,30.26,30.31,30.26,30.31,28400.0,15.6014,15.6272,15.6014,15.6272,28400.0
2005-02-09 15:30:00,30.31,30.32,30.3,30.31,49400.0,15.6272,15.6324,15.6221,15.6272,49400.0
2005-02-09 15:35:00,30.31,30.33,30.31,30.32,77100.0,15.6272,15.6375,15.6272,15.6324,77100.0
2005-02-09 15:40:00,30.32,30.33,30.29,30.29,167500.0,15.6324,15.6375,15.6169,15.6169,167500.0
2005-02-09 15:45:00,30.3,30.3,30.24,30.25,32700.0,15.6221,15.6221,15.5911,15.5963,32700.0
2005-02-09 15:50:00,30.24,30.25,30.21,30.21,65300.0,15.5911,15.5963,15.5757,15.5757,65300.0
2005-02-09 15:55:00,30.21,30.22,30.19,30.21,96500.0,15.5757,15.5808,15.5653,15.5757,96500.0
2005-02-10 09:30:00,30.3,30.35,30.29,30.29,88500.0,15.6221,15.6478,15.6169,15.6169,88500.0
2005-02-10 09:35:00,30.29,30.35,30.26,30.3,52300.0,15.6169,15.6478,15.6014,15.6221,52300.0
2005-02-10 09:40:00,30.28,30.29,30.26,30.28,40200.0,15.6118,15.6169,15.6014,15.6118,40200.0
2005-02-10 09:45:00,30.27,30.31,30.25,30.29,24000.0,15.6066,15.6272,15.5963,15.6169,24000.0
2005-02-10 09:50:00,30.29,30.29,30.23,30.24,78400.0,15.6169,15.6169,15.586,15.5911,78400.0
2005-02-10 09:55:00,30.24,30.25,30.22,30.25,45000.0,15.5911,15.5963,15.5808,15.5963,45000.0
2005-02-10 10:00:00,30.25,30.3,30.24,30.29,32400.0,15.5963,15.6221,15.5911,15.6169,32400.0
2005-02-10 10:05:00,30.3,30.34,30.29,30.29,40300.0,15.6221,15.6427,15.6169,15.6169,40300.0
2005-02-10 10:10:00,30.3,30.3,30.26,30.28,13300.0,15.6221,15.6221,15.6014,15.6118,13300.0
2005-02-10 10:15:00,30.28,30.28,30.25,30.27,32100.0,15.6118,15.6118,15.5963,15.6066,32100.0
2005-02-10 10:20:00,30.27,30.29,30.23,30.25,74500.0,15.6066,15.6169,15.586,15.5963,74500.0
2005-02-10 10:25:00,30.25,30.25,30.21,30.21,37800.0,15.5963,15.5963,15.5757,15.5757,37800.0
2005-02-10 10:30:00,30.22,30.24,30.21,30.24,56800.0,15.5808,15.5911,15.5757,15.5911,56800.0
2005-02-10 10:35:00,30.24,30.25,30.23,30.24,51500.0,15.5911,15.5963,15.586,15.5911,51500.0
2005-02-10 10:40:00,30.23,30.29,30.23,30.27,40900.0,15.586,15.6169,15.586,15.6066,40900.0
2005-02-10 10:45:00,30.28,30.28,30.25,30.25,70100.0,15.6118,15.6118,15.5963,15.5963,70100.0
2005-02-10 10:50:00,30.25,30.26,30.23,30.24,93300.0,15.5963,15.6014,15.586,15.5911,93300.0
2005-02-10 10:55:00,30.24,30.26,30.23,30.25,15900.0,15.5911,15.6014,15.586,15.5963,15900.0
2005-02-10 11:00:00,30.26,30.26,30.25,30.25,16300.0,15.6014,15.6014,15.5963,15.5963,16300.0
2005-02-10 11:05:00,30.24,30.28,30.23,30.28,37400.0,15.5911,15.6118,15.586,15.6118,37400.0
2005-02-10 11:10:00,30.3,30.3,30.27,30.28,103700.0,15.6221,15.6221,15.6066,15.6118,103700.0
2005-02-10 11:15:00,30.28,30.29,30.27,30.29,26100.0,15.6118,15.6169,15.6066,15.6169,26100.0
2005-02-10 11:20:00,30.29,30.31,30.27,30.31,83800.0,15.6169,15.6272,15.6066,15.6272,83800.0
2005-02-10 11:25:00,30.3,30.33,30.3,30.32,39300.0,15.6221,15.6375,15.6221,15.6324,39300.0
2005-02-10 11:30:00,30.32,30.32,30.28,30.3,68800.0,15.6324,15.6324,15.6118,15.6221,68800.0
2005-02-10 11:35:00,30.29,30.3,30.27,30.29,17100.0,15.6169,15.6221,15.6066,15.6169,17100.0
2005-02-10 11:40:00,30.29,30.3,30.27,30.29,119500.0,15.6169,15.6221,15.6066,15.6169,119500.0
2005-02-10 11:45:00,30.29,30.3,30.28,30.28,53900.0,15.6169,15.6221,15.6118,15.6118,53900.0
2005-02-10 11:50:00,30.28,30.29,30.27,30.27,71100.0,15.6118,15.6169,15.6066,15.6066,71100.0
2005-02-10 11:55:00,30.27,30.28,30.26,30.26,22000.0,15.6066,15.6118,15.6014,15.6014,22000.0
2005-02-10 12:00:00,30.26,30.27,30.24,30.26,75800.0,15.6014,15.6066,15.5911,15.6014,75800.0
2005-02-10 12:05:00,30.26,30.26,30.24,30.25,9300.0,15.6014,15.6014,15.5911,15.5963,9300.0
2005-02-10 12:10:00,30.25,30.26,30.21,30.23,43300.0,15.5963,15.6014,15.5757,15.586,43300.0
2005-02-10 12:15:00,30.24,30.24,30.21,30.21,30600.0,15.5911,15.5911,15.5757,15.5757,30600.0
2005-02-10 12:20:00,30.21,30.25,30.2,30.25,28300.0,15.5757,15.5963,15.5705,15.5963,28300.0
2005-02-10 12:25:00,30.24,30.25,30.21,30.21,14300.0,15.5911,15.5963,15.5757,15.5757,14300.0
2005-02-10 12:30:00,30.21,30.21,30.19,30.2,18800.0,15.5757,15.5757,15.5653,15.5705,18800.0
2005-02-10 12:35:00,30.2,30.21,30.19,30.21,29500.0,15.5705,15.5757,15.5653,15.5757,29500.0
2005-02-10 12:40:00,30.2,30.21,30.19,30.19,25500.0,15.5705,15.5757,15.5653,15.5653,25500.0
2005-02-10 12:45:00,30.19,30.21,30.19,30.2,10500.0,15.5653,15.5757,15.5653,15.5705,10500.0
2005-02-10 12:50:00,30.2,30.21,30.18,30.18,28100.0,15.5705,15.5757,15.5602,15.5602,28100.0
2005-02-10 12:55:00,30.18,30.18,30.15,30.17,54300.0,15.5602,15.5602,15.5447,15.555,54300.0
2005-02-10 13:00:00,30.16,30.19,30.16,30.17,34200.0,15.5499,15.5653,15.5499,15.555,34200.0
2005-02-10 13:05:00,30.16,30.18,30.15,30.18,29200.0,15.5499,15.5602,15.5447,15.5602,29200.0
2005-02-10 13:10:00,30.16,30.18,30.15,30.18,15400.0,15.5499,15.5602,15.5447,15.5602,15400.0
2005-02-10 13:15:00,30.18,30.18,30.15,30.16,17700.0,15.5602,15.5602,15.5447,15.5499,17700.0
2005-02-10 13:20:00,30.16,30.17,30.15,30.17,28400.0,15.5499,15.555,15.5447,15.555,28400.0
2005-02-10 13:25:00,30.17,30.23,30.16,30.23,77400.0,15.555,15.586,15.5499,15.586,77400.0
2005-02-10 13:30:00,30.23,30.25,30.22,30.23,49000.0,15.586,15.5963,15.5808,15.586,49000.0
2005-02-10 13:35:00,30.24,30.25,30.22,30.23,45800.0,15.5911,15.5963,15.5808,15.586,45800.0
2005-02-10 13:40:00,30.24,30.24,30.21,30.21,12200.0,15.5911,15.5911,15.5757,15.5757,12200.0
2005-02-10 13:45:00,30.21,30.24,30.18,30.2,60700.0,15.5757,15.5911,15.5602,15.5705,60700.0
2005-02-10 13:50:00,30.2,30.22,30.2,30.22,39100.0,15.5705,15.5808,15.5705,15.5808,39100.0
2005-02-10 13:55:00,30.22,30.25,30.21,30.24,27400.0,15.5808,15.5963,15.5757,15.5911,27400.0
2005-02-10 14:00:00,30.24,30.25,30.21,30.22,11800.0,15.5911,15.5963,15.5757,15.5808,11800.0
2005-02-10 14:05:00,30.22,30.23,30.21,30.21,20600.0,15.5808,15.586,15.5757,15.5757,20600.0
2005-02-10 14:10:00,30.21,30.22,30.19,30.19,23800.0,15.5757,15.5808,15.5653,15.5653,23800.0
2005-02-10 14:15:00,30.19,30.2,30.19,30.19,15200.0,15.5653,15.5705,15.5653,15.5653,15200.0
2005-02-10 14:20:00,30.2,30.2,30.19,30.2,11200.0,15.5705,15.5705,15.5653,15.5705,11200.0
2005-02-10 14:25:00,30.2,30.2,30.19,30.19,8100.0,15.5705,15.5705,15.5653,15.5653,8100.0
2005-02-10 14:30:00,30.19,30.2,30.15,30.16,87200.0,15.5653,15.5705,15.5447,15.5499,87200.0
2005-02-10 14:35:00,30.15,30.16,30.13,30.13,87200.0,15.5447,15.5499,15.5344,15.5344,87200.0
2005-02-10 14:40:00,30.13,30.14,30.08,30.1,209200.0,15.5344,15.5396,15.5086,15.5189,209200.0
2005-02-10 14:45:00,30.1,30.12,30.09,30.12,37400.0,15.5189,15.5293,15.5138,15.5293,37400.0
2005-02-10 14:50:00,30.12,30.12,30.1,30.12,43800.0,15.5293,15.5293,15.5189,15.5293,43800.0
2005-02-10 14:55:00,30.11,30.12,30.1,30.11,33600.0,15.5241,15.5293,15.5189,15.5241,33600.0
2005-02-10 15:00:00,30.1,30.11,30.08,30.09,68200.0,15.5189,15.5241,15.5086,15.5138,68200.0
2005-02-10 15:05:00,30.09,30.11,30.09,30.1,52700.0,15.5138,15.5241,15.5138,15.5189,52700.0
2005-02-10 15:10:00,30.1,30.12,30.1,30.12,86400.0,15.5189,15.5293,15.5189,15.5293,86400.0
2005-02-10 15:15:00,30.11,30.11,30.09,30.09,66900.0,15.5241,15.5241,15.5138,15.5138,66900.0
2005-02-10 15:20:00,30.09,30.11,30.07,30.08,57000.0,15.5138,15.5241,15.5035,15.5086,57000.0
2005-02-10 15:25:00,30.08,30.1,30.08,30.1,48800.0,15.5086,15.5189,15.5086,15.5189,48800.0
2005-02-10 15:30:00,30.1,30.14,30.09,30.13,45200.0,15.5189,15.5396,15.5138,15.5344,45200.0
2005-02-10 15:35:00,30.14,30.14,30.1,30.11,40800.0,15.5396,15.5396,15.5189,15.5241,40800.0
2005-02-10 15:40:00,30.11,30.12,30.09,30.11,79200.0,15.5241,15.5293,15.5138,15.5241,79200.0
2005-02-10 15:45:00,30.1,30.11,30.04,30.06,117800.0,15.5189,15.5241,15.488,15.4983,117800.0
2005-02-10 15:50:00,30.05,30.13,30.05,30.12,56000.0,15.4932,15.5344,15.4932,15.5293,56000.0
2005-02-10 15:55:00,30.12,30.13,30.1,30.13,149100.0,15.5293,15.5344,15.5189,15.5344,149100.0
2005-02-11 09:30:00,30.18,30.19,30.14,30.16,61300.0,15.5602,15.5653,15.5396,15.5499,61300.0
2005-02-11 09:35:00,30.17,30.18,30.16,30.16,19500.0,15.555,15.5602,15.5499,15.5499,19500.0
2005-02-11 09:40:00,30.16,30.16,30.11,30.11,40300.0,15.5499,15.5499,15.5241,15.5241,40300.0
2005-02-11 09:45:00,30.11,30.12,30.06,30.12,33400.0,15.5241,15.5293,15.4983,15.5293,33400.0
2005-02-11 09:50:00,30.13,30.17,30.12,30.17,43500.0,15.5344,15.555,15.5293,15.555,43500.0
2005-02-11 09:55:00,30.16,30.16,30.12,30.14,19800.0,15.5499,15.5499,15.5293,15.5396,19800.0
2005-02-11 10:00:00,30.15,30.19,30.15,30.16,64800.0,15.5447,15.5653,15.5447,15.5499,64800.0
2005-02-11 10:05:00,30.15,30.16,30.15,30.15,39800.0,15.5447,15.5499,15.5447,15.5447,39800.0
2005-02-11 10:10:00,30.15,30.16,30.1,30.12,31500.0,15.5447,15.5499,15.5189,15.5293,31500.0
2005-02-11 10:15:00,30.12,30.12,30.08,30.09,27200.0,15.5293,15.5293,15.5086,15.5138,27200.0
2005-02-11 10:20:00,30.1,30.1,30.08,30.08,23800.0,15.5189,15.5189,15.5086,15.5086,23800.0
2005-02-11 10:25:00,30.07,30.13,30.07,30.12,66200.0,15.5035,15.5344,15.5035,15.5293,66200.0
2005-02-11 10:30:00,30.12,30.12,30.09,30.11,28200.0,15.5293,15.5293,15.5138,15.5241,28200.0
2005-02-11 10:35:00,30.11,30.12,30.08,30.12,46600.0,15.5241,15.5293,15.5086,15.5293,46600.0
2005-02-11 10:40:00,30.13,30.13,30.12,30.12,319000.0,15.5344,15.5344,15.5293,15.5293,319000.0
2005-02-11 10:45:00,30.13,30.15,30.13,30.14,82700.0,15.5344,15.5447,15.5344,15.5396,82700.0
2005-02-11 10:50:00,30.14,30.15,30.13,30.13,36100.0,15.5396,15.5447,15.5344,15.5344,36100.0
2005-02-11 10:55:00,30.11,30.16,30.11,30.15,54100.0,15.5241,15.5499,15.5241,15.5447,54100.0
2005-02-11 11:00:00,30.16,30.28,30.16,30.27,43800.0,15.5499,15.6118,15.5499,15.6066,43800.0
2005-02-11 11:05:00,30.28,30.31,30.26,30.27,59700.0,15.6118,15.6272,15.6014,15.6066,59700.0
2005-02-11 11:10:00,30.28,30.36,30.28,30.34,60700.0,15.6118,15.653,15.6118,15.6427,60700.0
2005-02-11 11:15:00,30.3,30.35,30.3,30.34,67000.0,15.6221,15.6478,15.6221,15.6427,67000.0
2005-02-11 11:20:00,30.35,30.38,30.34,30.35,36400.0,15.6478,15.6633,15.6427,15.6478,36400.0
2005-02-11 11:25:00,30.35,30.54,30.35,30.52,116000.0,15.6478,15.7458,15.6478,15.7355,116000.0
2005-02-11 11:30:00,30.54,30.56,30.46,30.47,72700.0,15.7458,15.7561,15.7046,15.7097,72700.0
2005-02-11 11:35:00,30.47,30.48,30.46,30.46,26700.0,15.7097,15.7149,15.7046,15.7046,26700.0
2005-02-11 11:40:00,30.46,30.49,30.45,30.49,36300.0,15.7046,15.72,15.6994,15.72,36300.0
2005-02-11 11:45:00,30.49,30.5,30.44,30.44,37900.0,15.72,15.7252,15.6942,15.6942,37900.0
2005-02-11 11:50:00,30.44,30.46,30.43,30.43,8300.0,15.6942,15.7046,15.6891,15.6891,8300.0
2005-02-11 11:55:00,30.44,30.45,30.42,30.43,20200.0,15.6942,15.6994,15.6839,15.6891,20200.0
2005-02-11 12:00:00,30.43,30.43,30.4,30.42,61800.0,15.6891,15.6891,15.6736,15.6839,61800.0
2005-02-11 12:05:00,30.43,30.44,30.42,30.42,29100.0,15.6891,15.6942,15.6839,15.6839,29100.0
2005-02-11 12:10:00,30.41,30.41,30.39,30.41,34200.0,15.6788,15.6788,15.6685,15.6788,34200.0
2005-02-11 12:15:00,30.41,30.42,30.37,30.38,10100.0,15.6788,15.6839,15.6582,15.6633,10100.0
2005-02-11 12:20:00,30.37,30.47,30.35,30.45,45400.0,15.6582,15.7097,15.6478,15.6994,45400.0
2005-02-11 12:25:00,30.44,30.48,30.41,30.41,24600.0,15.6942,15.7149,15.6788,15.6788,24600.0
2005-02-11 12:30:00,30.42,30.42,30.37,30.38,19000.0,15.6839,15.6839,15.6582,15.6633,19000.0
2005-02-11 12:35:00,30.37,30.45,30.37,30.41,48200.0,15.6582,15.6994,15.6582,15.6788,48200.0
2005-02-11 12:40:00,30.42,30.43,30.4,30.41,49400.0,15.6839,15.6891,15.6736,15.6788,49400.0
2005-02-11 12:45:00,30.4,30.41,30.4,30.4,22200.0,15.6736,15.6788,15.6736,15.6736,22200.0
2005-02-11 12:50:00,30.4,30.41,30.37,30.37,19000.0,15.6736,15.6788,15.6582,15.6582,19000.0
2005-02-11 12:55:00,30.37,30.38,30.36,30.38,19300.0,15.6582,15.6633,15.653,15.6633,19300.0
2005-02-11 13:00:00,30.38,30.38,30.37,30.38,6500.0,15.6633,15.6633,15.6582,15.6633,6500.0
2005-02-11 13:05:00,30.38,30.39,30.35,30.35,56700.0,15.6633,15.6685,15.6478,15.6478,56700.0
2005-02-11 13:10:00,30.36,30.37,30.35,30.35,31800.0,15.653,15.6582,15.6478,15.6478,31800.0
2005-02-11 13:15:00,30.35,30.37,30.34,30.34,32200.0,15.6478,15.6582,15.6427,15.6427,32200.0
2005-02-11 13:20:00,30.34,30.35,30.33,30.34,41000.0,15.6427,15.6478,15.6375,15.6427,41000.0
2005-02-11 13:25:00,30.35,30.37,30.34,30.36,37400.0,15.6478,15.6582,15.6427,15.653,37400.0
2005-02-11 13:30:00,30.35,30.37,30.35,30.36,18000.0,15.6478,15.6582,15.6478,15.653,18000.0
2005-02-11 13:35:00,30.36,30.36,30.31,30.32,263500.0,15.653,15.653,15.6272,15.6324,263500.0
2005-02-11 13:40:00,30.33,30.33,30.3,30.31,36000.0,15.6375,15.6375,15.6221,15.6272,36000.0
2005-02-11 13:45:00,30.31,30.32,30.28,30.3,61400.0,15.6272,15.6324,15.6118,15.6221,61400.0
2005-02-11 13:50:00,30.3,30.31,30.28,30.3,39400.0,15.6221,15.6272,15.6118,15.6221,39400.0
2005-02-11 13:55:00,30.29,30.34,30.28,30.28,51300.0,15.6169,15.6427,15.6118,15.6118,51300.0
2005-02-11 14:00:00,30.29,30.29,30.2,30.21,57700.0,15.6169,15.6169,15.5705,15.5757,57700.0
2005-02-11 14:05:00,30.2,30.22,30.18,30.2,55100.0,15.5705,15.5808,15.5602,15.5705,55100.0
2005-02-11 14:10:00,30.2,30.22,30.19,30.21,35500.0,15.5705,15.5808,15.5653,15.5757,35500.0
2005-02-11 14:15:00,30.21,30.25,30.2,30.2,27600.0,15.5757,15.5963,15.5705,15.5705,27600.0
2005-02-11 14:20:00,30.21,30.22,30.2,30.21,25300.0,15.5757,15.5808,15.5705,15.5757,25300.0
2005-02-11 14:25:00,30.21,30.22,30.19,30.21,58100.0,15.5757,15.5808,15.5653,15.5757,58100.0
2005-02-11 14:30:00,30.21,30.21,30.18,30.18,28400.0,15.5757,15.5757,15.5602,15.5602,28400.0
2005-02-11 14:35:00,30.19,30.22,30.19,30.22,27700.0,15.5653,15.5808,15.5653,15.5808,27700.0
2005-02-11 14:40:00,30.23,30.26,30.22,30.26,23600.0,15.586,15.6014,15.5808,15.6014,23600.0
2005-02-11 14:45:00,30.25,30.28,30.25,30.25,67300.0,15.5963,15.6118,15.5963,15.5963,67300.0
2005-02-11 14:50:00,30.24,30.28,30.24,30.26,19000.0,15.5911,15.6118,15.5911,15.6014,19000.0
2005-02-11 14:55:00,30.27,30.29,30.26,30.26,28700.0,15.6066,15.6169,15.6014,15.6014,28700.0
2005-02-11 15:00:00,30.26,30.28,30.26,30.27,48500.0,15.6014,15.6118,15.6014,15.6066,48500.0
2005-02-11 15:05:00,30.27,30.28,30.26,30.26,19900.0,15.6066,15.6118,15.6014,15.6014,19900.0
2005-02-11 15:10:00,30.27,30.32,30.27,30.31,34600.0,15.6066,15.6324,15.6066,15.6272,34600.0
2005-02-11 15:15:00,30.31,30.32,30.3,30.32,84800.0,15.6272,15.6324,15.6221,15.6324,84800.0
2005-02-11 15:20:00,30.32,30.36,30.31,30.35,51300.0,15.6324,15.653,15.6272,15.6478,51300.0
2005-02-11 15:25:00,30.35,30.35,30.33,30.33,55800.0,15.6478,15.6478,15.6375,15.6375,55800.0
2005-02-11 15:30:00,30.33,30.35,30.33,30.35,83200.0,15.6375,15.6478,15.6375,15.6478,83200.0
2005-02-11 15:35:00,30.35,30.37,30.34,30.35,66400.0,15.6478,15.6582,15.6427,15.6478,66400.0
2005-02-11 15:40:00,30.35,30.35,30.33,30.34,45000.0,15.6478,15.6478,15.6375,15.6427,45000.0
2005-02-11 15:45:00,30.34,30.38,30.34,30.35,147500.0,15.6427,15.6633,15.6427,15.6478,147500.0
2005-02-11 15:50:00,30.36,30.36,30.32,30.34,87400.0,15.653,15.653,15.6324,15.6427,87400.0
2005-02-11 15:55:00,30.34,30.35,30.3,30.35,85100.0,15.6427,15.6478,15.6221,15.6478,85100.0
2005-02-14 09:30:00,30.31,30.38,30.31,30.34,73300.0,15.6272,15.6633,15.6272,15.6427,73300.0
2005-02-14 09:35:00,30.33,30.33,30.25,30.26,36400.0,15.6375,15.6375,15.5963,15.6014,36400.0
2005-02-14 09:40:00,30.26,30.31,30.25,30.26,28700.0,15.6014,15.6272,15.5963,15.6014,28700.0
2005-02-14 09:45:00,30.26,30.28,30.25,30.25,26900.0,15.6014,15.6118,15.5963,15.5963,26900.0
2005-02-14 09:50:00,30.22,30.29,30.22,30.23,59200.0,15.5808,15.6169,15.5808,15.586,59200.0
2005-02-14 09:55:00,30.23,30.25,30.21,30.24,79600.0,15.586,15.5963,15.5757,15.5911,79600.0
2005-02-14 10:00:00,30.24,30.25,30.2,30.21,38000.0,15.5911,15.5963,15.5705,15.5757,38000.0
2005-02-14 10:05:00,30.21,30.22,30.19,30.19,33400.0,15.5757,15.5808,15.5653,15.5653,33400.0
2005-02-14 10:10:00,30.2,30.2,30.18,30.18,19200.0,15.5705,15.5705,15.5602,15.5602,19200.0
2005-02-14 10:15:00,30.19,30.23,30.17,30.23,66400.0,15.5653,15.586,15.555,15.586,66400.0
2005-02-14 10:20:00,30.23,30.27,30.23,30.27,30800.0,15.586,15.6066,15.586,15.6066,30800.0
2005-02-14 10:25:00,30.28,30.31,30.27,30.29,52400.0,15.6118,15.6272,15.6066,15.6169,52400.0
2005-02-14 10:30:00,30.29,30.3,30.29,30.29,19300.0,15.6169,15.6221,15.6169,15.6169,19300.0
2005-02-14 10:35:00,30.29,30.3,30.27,30.28,30300.0,15.6169,15.6221,15.6066,15.6118,30300.0
2005-02-14 10:40:00,30.29,30.29,30.26,30.26,20800.0,15.6169,15.6169,15.6014,15.6014,20800.0
2005-02-14 10:45:00,30.26,30.27,30.26,30.26,17400.0,15.6014,15.6066,15.6014,15.6014,17400.0
2005-02-14 10:50:00,30.26,30.27,30.22,30.25,37100.0,15.6014,15.6066,15.5808,15.5963,37100.0
2005-02-14 10:55:00,30.25,30.27,30.21,30.23,32200.0,15.5963,15.6066,15.5757,15.586,32200.0
2005-02-14 11:00:00,30.22,30.23,30.21,30.23,28900.0,15.5808,15.586,15.5757,15.586,28900.0
2005-02-14 11:05:00,30.22,30.25,30.22,30.24,15400.0,15.5808,15.5963,15.5808,15.5911,15400.0
2005-02-14 11:10:00,30.24,30.25,30.23,30.24,42300.0,15.5911,15.5963,15.586,15.5911,42300.0
2005-02-14 11:15:00,30.24,30.26,30.23,30.25,90600.0,15.5911,15.6014,15.586,15.5963,90600.0
2005-02-14 11:20:00,30.28,30.28,30.26,30.28,61300.0,15.6118,15.6118,15.6014,15.6118,61300.0
2005-02-14 11:25:00,30.28,30.3,30.28,30.3,14500.0,15.6118,15.6221,15.6118,15.6221,14500.0
2005-02-14 11:30:00,30.31,30.32,30.29,30.31,27900.0,15.6272,15.6324,15.6169,15.6272,27900.0
2005-02-14 11:35:00,30.31,30.32,30.29,30.3,71200.0,15.6272,15.6324,15.6169,15.6221,71200.0
2005-02-14 11:40:00,30.3,30.33,30.3,30.32,65800.0,15.6221,15.6375,15.6221,15.6324,65800.0
2005-02-14 11:45:00,30.32,30.32,30.31,30.31,7100.0,15.6324,15.6324,15.6272,15.6272,7100.0
2005-02-14 11:50:00,30.32,30.33,30.31,30.32,16600.0,15.6324,15.6375,15.6272,15.6324,16600.0
2005-02-14 11:55:00,30.32,30.35,30.32,30.35,30400.0,15.6324,15.6478,15.6324,15.6478,30400.0
2005-02-14 12:00:00,30.35,30.35,30.31,30.32,20900.0,15.6478,15.6478,15.6272,15.6324,20900.0
2005-02-14 12:05:00,30.31,30.33,30.31,30.32,11100.0,15.6272,15.6375,15.6272,15.6324,11100.0
2005-02-14 12:10:00,30.33,30.34,30.32,30.33,12400.0,15.6375,15.6427,15.6324,15.6375,12400.0
2005-02-14 12:15:00,30.33,30.35,30.33,30.35,17300.0,15.6375,15.6478,15.6375,15.6478,17300.0
2005-02-14 12:20:00,30.34,30.38,30.34,30.37,36800.0,15.6427,15.6633,15.6427,15.6582,36800.0
2005-02-14 12:25:00,30.37,30.38,30.33,30.33,21600.0,15.6582,15.6633,15.6375,15.6375,21600.0
2005-02-14 12:30:00,30.33,30.36,30.32,30.35,10500.0,15.6375,15.653,15.6324,15.6478,10500.0
2005-02-14 12:35:00,30.35,30.35,30.31,30.32,20700.0,15.6478,15.6478,15.6272,15.6324,20700.0
2005-02-14 12:40:00,30.32,30.33,30.31,30.32,6500.0,15.6324,15.6375,15.6272,15.6324,6500.0
2005-02-14 12:45:00,30.31,30.32,30.28,30.3,30800.0,15.6272,15.6324,15.6118,15.6221,30800.0
2005-02-14 12:50:00,30.3,30.31,30.29,30.3,39500.0,15.6221,15.6272,15.6169,15.6221,39500.0
2005-02-14 12:55:00,30.29,30.3,30.28,30.3,6200.0,15.6169,15.6221,15.6118,15.6221,6200.0
2005-02-14 13:00:00,30.29,30.3,30.26,30.27,10100.0,15.6169,15.6221,15.6014,15.6066,10100.0
2005-02-14 13:05:00,30.27,30.28,30.26,30.27,13500.0,15.6066,15.6118,15.6014,15.6066,13500.0
2005-02-14 13:10:00,30.26,30.27,30.25,30.25,26300.0,15.6014,15.6066,15.5963,15.5963,26300.0
2005-02-14 13:15:00,30.25,30.27,30.25,30.26,16000.0,15.5963,15.6066,15.5963,15.6014,16000.0
2005-02-14 13:20:00,30.27,30.29,30.26,30.27,25100.0,15.6066,15.6169,15.6014,15.6066,25100.0
2005-02-14 13:25:00,30.28,30.28,30.25,30.26,13400.0,15.6118,15.6118,15.5963,15.6014,13400.0
2005-02-14 13:30:00,30.27,30.27,30.25,30.25,36700.0,15.6066,15.6066,15.5963,15.5963,36700.0
2005-02-14 13:35:00,30.26,30.26,30.23,30.24,38000.0,15.6014,15.6014,15.586,15.5911,38000.0
2005-02-14 13:40:00,30.25,30.25,30.18,30.18,42600.0,15.5963,15.5963,15.5602,15.5602,42600.0
2005-02-14 13:45:00,30.17,30.22,30.17,30.22,26200.0,15.555,15.5808,15.555,15.5808,26200.0
2005-02-14 13:50:00,30.22,30.25,30.21,30.22,29200.0,15.5808,15.5963,15.5757,15.5808,29200.0
2005-02-14 13:55:00,30.24,30.24,30.21,30.22,54300.0,15.5911,15.5911,15.5757,15.5808,54300.0
2005-02-14 14:00:00,30.21,30.22,30.17,30.19,27400.0,15.5757,15.5808,15.555,15.5653,27400.0
2005-02-14 14:05:00,30.19,30.2,30.19,30.19,7300.0,15.5653,15.5705,15.5653,15.5653,7300.0
2005-02-14 14:10:00,30.2,30.22,30.19,30.21,28000.0,15.5705,15.5808,15.5653,15.5757,28000.0
2005-02-14 14:15:00,30.2,30.21,30.18,30.18,23700.0,15.5705,15.5757,15.5602,15.5602,23700.0
2005-02-14 14:20:00,30.18,30.19,30.18,30.18,33400.0,15.5602,15.5653,15.5602,15.5602,33400.0
2005-02-14 14:25:00,30.18,30.19,30.18,30.18,14400.0,15.5602,15.5653,15.5602,15.5602,14400.0
2005-02-14 14:30:00,30.19,30.19,30.18,30.19,7800.0,15.5653,15.5653,15.5602,15.5653,7800.0
2005-02-14 14:35:00,30.19,30.19,30.18,30.19,21600.0,15.5653,15.5653,15.5602,15.5653,21600.0
2005-02-14 14:40:00,30.19,30.2,30.16,30.19,50600.0,15.5653,15.5705,15.5499,15.5653,50600.0
2005-02-14 14:45:00,30.18,30.22,30.16,30.22,34800.0,15.5602,15.5808,15.5499,15.5808,34800.0
2005-02-14 14:50:00,30.22,30.22,30.2,30.21,69800.0,15.5808,15.5808,15.5705,15.5757,69800.0
2005-02-14 14:55:00,30.21,30.24,30.21,30.24,31500.0,15.5757,15.5911,15.5757,15.5911,31500.0
2005-02-14 15:00:00,30.24,30.24,30.22,30.22,30800.0,15.5911,15.5911,15.5808,15.5808,30800.0
2005-02-14 15:05:00,30.21,30.23,30.2,30.22,41500.0,15.5757,15.586,15.5705,15.5808,41500.0
2005-02-14 15:10:00,30.2,30.22,30.2,30.21,37000.0,15.5705,15.5808,15.5705,15.5757,37000.0
2005-02-14 15:15:00,30.22,30.26,30.21,30.24,25300.0,15.5808,15.6014,15.5757,15.5911,25300.0
2005-02-14 15:20:00,30.24,30.25,30.21,30.24,27400.0,15.5911,15.5963,15.5757,15.5911,27400.0
2005-02-14 15:25:00,30.24,30.24,30.22,30.23,22900.0,15.5911,15.5911,15.5808,15.586,22900.0
2005-02-14 15:30:00,30.23,30.25,30.22,30.24,57300.0,15.586,15.5963,15.5808,15.5911,57300.0
2005-02-14 15:35:00,30.25,30.25,30.23,30.23,25900.0,15.5963,15.5963,15.586,15.586,25900.0
2005-02-14 15:40:00,30.23,30.25,30.22,30.24,39000.0,15.586,15.5963,15.5808,15.5911,39000.0
2005-02-14 15:45:00,30.24,30.25,30.23,30.23,30400.0,15.5911,15.5963,15.586,15.586,30400.0
2005-02-14 15:50:00,30.23,30.24,30.21,30.21,37800.0,15.586,15.5911,15.5757,15.5757,37800.0
2005-02-14 15:55:00,30.21,30.24,30.2,30.23,42200.0,15.5757,15.5911,15.5705,15.586,42200.0
2005-02-15 09:30:00,30.1,30.14,30.1,30.12,165700.0,15.5189,15.5396,15.5189,15.5293,165700.0
2005-02-15 09:35:00,30.12,30.24,30.12,30.19,51500.0,15.5293,15.5911,15.5293,15.5653,51500.0
2005-02-15 09:40:00,30.19,30.21,30.19,30.21,47300.0,15.5653,15.5757,15.5653,15.5757,47300.0
2005-02-15 09:45:00,30.21,30.25,30.21,30.23,76300.0,15.5757,15.5963,15.5757,15.586,76300.0
2005-02-15 09:50:00,30.23,30.25,30.22,30.25,44900.0,15.586,15.5963,15.5808,15.5963,44900.0
2005-02-15 09:55:00,30.25,30.28,30.25,30.28,94800.0,15.5963,15.6118,15.5963,15.6118,94800.0
2005-02-15 10:00:00,30.28,30.28,30.25,30.26,55600.0,15.6118,15.6118,15.5963,15.6014,55600.0
2005-02-15 10:05:00,30.26,30.28,30.25,30.25,31000.0,15.6014,15.6118,15.5963,15.5963,31000.0
2005-02-15 10:10:00,30.26,30.29,30.26,30.27,41700.0,15.6014,15.6169,15.6014,15.6066,41700.0
2005-02-15 10:15:00,30.26,30.3,30.25,30.29,27200.0,15.6014,15.6221,15.5963,15.6169,27200.0
2005-02-15 10:20:00,30.29,30.31,30.26,30.28,27100.0,15.6169,15.6272,15.6014,15.6118,27100.0
2005-02-15 10:25:00,30.28,30.3,30.27,30.27,25300.0,15.6118,15.6221,15.6066,15.6066,25300.0
2005-02-15 10:30:00,30.27,30.33,30.27,30.31,19500.0,15.6066,15.6375,15.6066,15.6272,19500.0
2005-02-15 10:35:00,30.31,30.35,30.31,30.33,44900.0,15.6272,15.6478,15.6272,15.6375,44900.0
2005-02-15 10:40:00,30.33,30.34,30.31,30.32,33600.0,15.6375,15.6427,15.6272,15.6324,33600.0
2005-02-15 10:45:00,30.31,30.32,30.3,30.3,12400.0,15.6272,15.6324,15.6221,15.6221,12400.0
2005-02-15 10:50:00,30.31,30.32,30.29,30.3,34500.0,15.6272,15.6324,15.6169,15.6221,34500.0
2005-02-15 10:55:00,30.3,30.3,30.27,30.29,18500.0,15.6221,15.6221,15.6066,15.6169,18500.0
2005-02-15 11:00:00,30.29,30.29,30.25,30.27,26600.0,15.6169,15.6169,15.5963,15.6066,26600.0
2005-02-15 11:05:00,30.27,30.3,30.27,30.28,52600.0,15.6066,15.6221,15.6066,15.6118,52600.0
2005-02-15 11:10:00,30.27,30.29,30.27,30.29,24200.0,15.6066,15.6169,15.6066,15.6169,24200.0
2005-02-15 11:15:00,30.29,30.3,30.28,30.3,135100.0,15.6169,15.6221,15.6118,15.6221,135100.0
2005-02-15 11:20:00,30.29,30.31,30.29,30.31,24400.0,15.6169,15.6272,15.6169,15.6272,24400.0
2005-02-15 11:25:00,30.32,30.33,30.31,30.32,18800.0,15.6324,15.6375,15.6272,15.6324,18800.0
2005-02-15 11:30:00,30.32,30.35,30.31,30.35,57800.0,15.6324,15.6478,15.6272,15.6478,57800.0
2005-02-15 11:35:00,30.35,30.36,30.35,30.35,24800.0,15.6478,15.653,15.6478,15.6478,24800.0
2005-02-15 11:40:00,30.35,30.36,30.33,30.33,25800.0,15.6478,15.653,15.6375,15.6375,25800.0
2005-02-15 11:45:00,30.32,30.33,30.31,30.32,63400.0,15.6324,15.6375,15.6272,15.6324,63400.0
2005-02-15 11:50:00,30.33,30.35,30.33,30.34,47400.0,15.6375,15.6478,15.6375,15.6427,47400.0
2005-02-15 11:55:00,30.34,30.34,30.33,30.33,26500.0,15.6427,15.6427,15.6375,15.6375,26500.0
2005-02-15 12:00:00,30.33,30.34,30.3,30.31,43700.0,15.6375,15.6427,15.6221,15.6272,43700.0
2005-02-15 12:05:00,30.28,30.29,30.27,30.27,25600.0,15.6118,15.6169,15.6066,15.6066,25600.0
2005-02-15 12:10:00,30.27,30.27,30.26,30.26,33200.0,15.6066,15.6066,15.6014,15.6014,33200.0
2005-02-15 12:15:00,30.27,30.27,30.26,30.26,19600.0,15.6066,15.6066,15.6014,15.6014,19600.0
2005-02-15 12:20:00,30.26,30.27,30.24,30.25,27000.0,15.6014,15.6066,15.5911,15.5963,27000.0
2005-02-15 12:25:00,30.25,30.26,30.25,30.25,15000.0,15.5963,15.6014,15.5963,15.5963,15000.0
2005-02-15 12:30:00,30.26,30.26,30.25,30.26,25300.0,15.6014,15.6014,15.5963,15.6014,25300.0
2005-02-15 12:35:00,30.26,30.28,30.25,30.25,16800.0,15.6014,15.6118,15.5963,15.5963,16800.0
2005-02-15 12:40:00,30.25,30.26,30.24,30.24,28700.0,15.5963,15.6014,15.5911,15.5911,28700.0
2005-02-15 12:45:00,30.25,30.27,30.24,30.27,33400.0,15.5963,15.6066,15.5911,15.6066,33400.0
2005-02-15 12:50:00,30.26,30.27,30.25,30.26,15100.0,15.6014,15.6066,15.5963,15.6014,15100.0
2005-02-15 12:55:00,30.26,30.27,30.25,30.25,28800.0,15.6014,15.6066,15.5963,15.5963,28800.0
2005-02-15 13:00:00,30.25,30.27,30.24,30.27,42200.0,15.5963,15.6066,15.5911,15.6066,42200.0
2005-02-15 13:05:00,30.27,30.28,30.26,30.26,9900.0,15.6066,15.6118,15.6014,15.6014,9900.0
2005-02-15 13:10:00,30.26,30.27,30.25,30.25,8900.0,15.6014,15.6066,15.5963,15.5963,8900.0
2005-02-15 13:15:00,30.25,30.26,30.25,30.25,29400.0,15.5963,15.6014,15.5963,15.5963,29400.0
2005-02-15 13:20:00,30.26,30.26,30.24,30.24,11200.0,15.6014,15.6014,15.5911,15.5911,11200.0
2005-02-15 13:25:00,30.25,30.25,30.18,30.18,95500.0,15.5963,15.5963,15.5602,15.5602,95500.0
2005-02-15 13:30:00,30.19,30.21,30.15,30.21,72300.0,15.5653,15.5757,15.5447,15.5757,72300.0
2005-02-15 13:35:00,30.21,30.21,30.19,30.2,20900.0,15.5757,15.5757,15.5653,15.5705,20900.0
2005-02-15 13:40:00,30.2,30.21,30.2,30.21,22100.0,15.5705,15.5757,15.5705,15.5757,22100.0
2005-02-15 13:45:00,30.21,30.21,30.18,30.19,25300.0,15.5757,15.5757,15.5602,15.5653,25300.0
2005-02-15 13:50:00,30.19,30.19,30.17,30.19,9600.0,15.5653,15.5653,15.555,15.5653,9600.0
2005-02-15 13:55:00,30.18,30.21,30.18,30.21,39700.0,15.5602,15.5757,15.5602,15.5757,39700.0
2005-02-15 14:00:00,30.2,30.25,30.2,30.23,45300.0,15.5705,15.5963,15.5705,15.586,45300.0
2005-02-15 14:05:00,30.24,30.24,30.22,30.22,14700.0,15.5911,15.5911,15.5808,15.5808,14700.0
2005-02-15 14:10:00,30.22,30.23,30.21,30.22,17100.0,15.5808,15.586,15.5757,15.5808,17100.0
2005-02-15 14:15:00,30.22,30.22,30.19,30.19,43000.0,15.5808,15.5808,15.5653,15.5653,43000.0
2005-02-15 14:20:00,30.19,30.22,30.18,30.21,30400.0,15.5653,15.5808,15.5602,15.5757,30400.0
2005-02-15 14:25:00,30.22,30.25,30.21,30.22,18700.0,15.5808,15.5963,15.5757,15.5808,18700.0
2005-02-15 14:30:00,30.23,30.23,30.21,30.22,36200.0,15.586,15.586,15.5757,15.5808,36200.0
2005-02-15 14:35:00,30.21,30.22,30.21,30.22,14400.0,15.5757,15.5808,15.5757,15.5808,14400.0
2005-02-15 14:40:00,30.22,30.24,30.22,30.23,20300.0,15.5808,15.5911,15.5808,15.586,20300.0
2005-02-15 14:45:00,30.24,30.24,30.21,30.22,45500.0,15.5911,15.5911,15.5757,15.5808,45500.0
2005-02-15 14:50:00,30.23,30.23,30.21,30.21,20900.0,15.586,15.586,15.5757,15.5757,20900.0
2005-02-15 14:55:00,30.21,30.23,30.21,30.22,29200.0,15.5757,15.586,15.5757,15.5808,29200.0
2005-02-15 15:00:00,30.23,30.23,30.22,30.22,15300.0,15.586,15.586,15.5808,15.5808,15300.0
2005-02-15 15:05:00,30.23,30.23,30.22,30.23,34800.0,15.586,15.586,15.5808,15.586,34800.0
2005-02-15 15:10:00,30.23,30.25,30.23,30.24,37500.0,15.586,15.5963,15.586,15.5911,37500.0
2005-02-15 15:15:00,30.24,30.25,30.23,30.23,33800.0,15.5911,15.5963,15.586,15.586,33800.0
2005-02-15 15:20:00,30.24,30.25,30.23,30.25,29400.0,15.5911,15.5963,15.586,15.5963,29400.0
2005-02-15 15:25:00,30.24,30.24,30.22,30.23,40100.0,15.5911,15.5911,15.5808,15.586,40100.0
2005-02-15 15:30:00,30.23,30.26,30.23,30.25,58500.0,15.586,15.6014,15.586,15.5963,58500.0
2005-02-15 15:35:00,30.25,30.25,30.23,30.24,15000.0,15.5963,15.5963,15.586,15.5911,15000.0
2005-02-15 15:40:00,30.25,30.25,30.23,30.25,19500.0,15.5963,15.5963,15.586,15.5963,19500.0
2005-02-15 15:45:00,30.25,30.25,30.24,30.24,36500.0,15.5963,15.5963,15.5911,15.5911,36500.0
2005-02-15 15:50:00,30.24,30.26,30.22,30.26,99200.0,15.5911,15.6014,15.5808,15.6014,99200.0
2005-02-15 15:55:00,30.26,30.26,30.24,30.25,51000.0,15.6014,15.6014,15.5911,15.5963,51000.0
2005-02-16 09:30:00,30.12,30.19,30.11,30.15,72900.0,15.5293,15.5653,15.5241,15.5447,72900.0
2005-02-16 09:35:00,30.16,30.17,30.12,30.15,50100.0,15.5499,15.555,15.5293,15.5447,50100.0
2005-02-16 09:40:00,30.15,30.16,30.13,30.13,27900.0,15.5447,15.5499,15.5344,15.5344,27900.0
2005-02-16 09:45:00,30.14,30.14,30.06,30.07,38600.0,15.5396,15.5396,15.4983,15.5035,38600.0
2005-02-16 09:50:00,30.08,30.08,30.03,30.03,44300.0,15.5086,15.5086,15.4829,15.4829,44300.0
2005-02-16 09:55:00,30.04,30.04,30.0,30.0,115400.0,15.488,15.488,15.4674,15.4674,115400.0
2005-02-16 10:00:00,30.0,30.01,29.91,29.92,133800.0,15.4674,15.4725,15.421,15.4261,133800.0
2005-02-16 10:05:00,29.92,29.92,29.88,29.91,144300.0,15.4261,15.4261,15.4055,15.421,144300.0
2005-02-16 10:10:00,29.91,29.95,29.9,29.92,140200.0,15.421,15.4416,15.4158,15.4261,140200.0
2005-02-16 10:15:00,29.92,30.0,29.91,29.98,40300.0,15.4261,15.4674,15.421,15.4571,40300.0
2005-02-16 10:20:00,29.97,29.99,29.95,29.96,64900.0,15.4519,15.4622,15.4416,15.4468,64900.0
2005-02-16 10:25:00,29.96,29.97,29.94,29.95,37400.0,15.4468,15.4519,15.4365,15.4416,37400.0
2005-02-16 10:30:00,29.95,29.97,29.95,29.97,47800.0,15.4416,15.4519,15.4416,15.4519,47800.0
2005-02-16 10:35:00,29.97,29.97,29.91,29.91,57800.0,15.4519,15.4519,15.421,15.421,57800.0
2005-02-16 10:40:00,29.92,29.92,29.9,29.9,102000.0,15.4261,15.4261,15.4158,15.4158,102000.0
2005-02-16 10:45:00,29.89,29.92,29.88,29.91,89700.0,15.4107,15.4261,15.4055,15.421,89700.0
2005-02-16 10:50:00,29.91,29.94,29.9,29.9,62100.0,15.421,15.4365,15.4158,15.4158,62100.0
2005-02-16 10:55:00,29.91,29.95,29.9,29.94,36700.0,15.421,15.4416,15.4158,15.4365,36700.0
2005-02-16 11:00:00,29.95,29.95,29.92,29.92,33400.0,15.4416,15.4416,15.4261,15.4261,33400.0
2005-02-16 11:05:00,29.93,29.95,29.93,29.93,21700.0,15.4313,15.4416,15.4313,15.4313,21700.0
2005-02-16 11:10:00,29.93,29.96,29.91,29.91,57300.0,15.4313,15.4468,15.421,15.421,57300.0
2005-02-16 11:15:00,29.92,29.94,29.91,29.91,62500.0,15.4261,15.4365,15.421,15.421,62500.0
2005-02-16 11:20:00,29.9,29.93,29.9,29.91,112500.0,15.4158,15.4313,15.4158,15.421,112500.0
2005-02-16 11:25:00,29.9,29.93,29.9,29.92,78400.0,15.4158,15.4313,15.4158,15.4261,78400.0
2005-02-16 11:30:00,29.91,29.96,29.91,29.96,42300.0,15.421,15.4468,15.421,15.4468,42300.0
2005-02-16 11:35:00,29.95,29.97,29.94,29.95,68300.0,15.4416,15.4519,15.4365,15.4416,68300.0
2005-02-16 11:40:00,29.94,29.95,29.92,29.93,95800.0,15.4365,15.4416,15.4261,15.4313,95800.0
2005-02-16 11:45:00,29.93,29.93,29.92,29.92,72300.0,15.4313,15.4313,15.4261,15.4261,72300.0
2005-02-16 11:50:00,29.92,29.95,29.92,29.94,66900.0,15.4261,15.4416,15.4261,15.4365,66900.0
2005-02-16 11:55:00,29.93,29.97,29.93,29.96,34400.0,15.4313,15.4519,15.4313,15.4468,34400.0
2005-02-16 12:00:00,29.97,29.97,29.94,29.94,26600.0,15.4519,15.4519,15.4365,15.4365,26600.0
2005-02-16 12:05:00,29.93,30.02,29.92,29.95,75800.0,15.4313,15.4777,15.4261,15.4416,75800.0
2005-02-16 12:10:00,29.95,29.96,29.93,29.93,36000.0,15.4416,15.4468,15.4313,15.4313,36000.0
2005-02-16 12:15:00,29.93,29.95,29.92,29.94,44300.0,15.4313,15.4416,15.4261,15.4365,44300.0
2005-02-16 12:20:00,29.95,29.95,29.93,29.94,39000.0,15.4416,15.4416,15.4313,15.4365,39000.0
2005-02-16 12:25:00,29.94,29.94,29.92,29.93,27100.0,15.4365,15.4365,15.4261,15.4313,27100.0
2005-02-16 12:30:00,29.92,29.93,29.92,29.93,22100.0,15.4261,15.4313,15.4261,15.4313,22100.0
2005-02-16 12:35:00,29.93,29.95,29.92,29.95,29900.0,15.4313,15.4416,15.4261,15.4416,29900.0
2005-02-16 12:40:00,29.95,29.96,29.95,29.95,15900.0,15.4416,15.4468,15.4416,15.4416,15900.0
2005-02-16 12:45:00,29.96,29.96,29.94,29.94,17400.0,15.4468,15.4468,15.4365,15.4365,17400.0
2005-02-16 12:50:00,29.94,29.95,29.93,29.93,25800.0,15.4365,15.4416,15.4313,15.4313,25800.0
2005-02-16 12:55:00,29.94,29.94,29.92,29.93,37200.0,15.4365,15.4365,15.4261,15.4313,37200.0
2005-02-16 13:00:00,29.93,29.93,29.92,29.93,48000.0,15.4313,15.4313,15.4261,15.4313,48000.0
2005-02-16 13:05:00,29.92,29.93,29.91,29.92,24800.0,15.4261,15.4313,15.421,15.4261,24800.0
2005-02-16 13:10:00,29.92,29.95,29.92,29.93,27100.0,15.4261,15.4416,15.4261,15.4313,27100.0
2005-02-16 13:15:00,29.93,29.94,29.92,29.92,24200.0,15.4313,15.4365,15.4261,15.4261,24200.0
2005-02-16 13:20:00,29.92,29.93,29.92,29.92,38400.0,15.4261,15.4313,15.4261,15.4261,38400.0
2005-02-16 13:25:00,29.93,29.93,29.9,29.92,30100.0,15.4313,15.4313,15.4158,15.4261,30100.0
2005-02-16 13:30:00,29.92,29.93,29.91,29.92,39100.0,15.4261,15.4313,15.421,15.4261,39100.0
2005-02-16 13:35:00,29.92,29.92,29.9,29.9,37500.0,15.4261,15.4261,15.4158,15.4158,37500.0
2005-02-16 13:40:00,29.9,29.93,29.9,29.93,40000.0,15.4158,15.4313,15.4158,15.4313,40000.0
2005-02-16 13:45:00,29.94,29.97,29.93,29.96,38900.0,15.4365,15.4519,15.4313,15.4468,38900.0
2005-02-16 13:50:00,29.97,29.97,29.95,29.95,18500.0,15.4519,15.4519,15.4416,15.4416,18500.0
2005-02-16 13:55:00,29.95,29.97,29.95,29.95,33600.0,15.4416,15.4519,15.4416,15.4416,33600.0
2005-02-16 14:00:00,29.95,29.98,29.94,29.98,26200.0,15.4416,15.4571,15.4365,15.4571,26200.0
2005-02-16 14:05:00,29.97,29.99,29.97,29.99,32100.0,15.4519,15.4622,15.4519,15.4622,32100.0
2005-02-16 14:10:00,29.99,30.0,29.96,29.99,35000.0,15.4622,15.4674,15.4468,15.4622,35000.0
2005-02-16 14:15:00,30.0,30.0,29.98,29.99,35100.0,15.4674,15.4674,15.4571,15.4622,35100.0
2005-02-16 14:20:00,30.0,30.0,29.97,29.99,28100.0,15.4674,15.4674,15.4519,15.4622,28100.0
2005-02-16 14:25:00,30.0,30.0,29.97,29.98,21300.0,15.4674,15.4674,15.4519,15.4571,21300.0
2005-02-16 14:30:00,29.99,29.99,29.95,29.97,40600.0,15.4622,15.4622,15.4416,15.4519,40600.0
2005-02-16 14:35:00,29.97,30.0,29.95,29.96,22800.0,15.4519,15.4674,15.4416,15.4468,22800.0
2005-02-16 14:40:00,29.96,30.01,29.95,30.01,33200.0,15.4468,15.4725,15.4416,15.4725,33200.0
2005-02-16 14:45:00,30.01,30.05,29.97,29.99,79900.0,15.4725,15.4932,15.4519,15.4622,79900.0
2005-02-16 14:50:00,29.98,30.04,29.98,30.03,35000.0,15.4571,15.488,15.4571,15.4829,35000.0
2005-02-16 14:55:00,30.04,30.05,30.01,30.04,129000.0,15.488,15.4932,15.4725,15.488,129000.0
2005-02-16 15:00:00,30.04,30.05,30.02,30.03,63600.0,15.488,15.4932,15.4777,15.4829,63600.0
2005-02-16 15:05:00,30.04,30.05,30.03,30.04,28100.0,15.488,15.4932,15.4829,15.488,28100.0
2005-02-16 15:10:00,30.04,30.05,30.0,30.04,55800.0,15.488,15.4932,15.4674,15.488,55800.0
2005-02-16 15:15:00,30.05,30.05,30.01,30.04,38700.0,15.4932,15.4932,15.4725,15.488,38700.0
2005-02-16 15:20:00,30.04,30.05,30.02,30.02,21600.0,15.488,15.4932,15.4777,15.4777,21600.0
2005-02-16 15:25:00,30.01,30.01,30.0,30.01,107000.0,15.4725,15.4725,15.4674,15.4725,107000.0
2005-02-16 15:30:00,30.0,30.01,29.97,29.97,35300.0,15.4674,15.4725,15.4519,15.4519,35300.0
2005-02-16 15:35:00,29.98,30.0,29.96,29.99,103300.0,15.4571,15.4674,15.4468,15.4622,103300.0
2005-02-16 15:40:00,29.99,30.02,29.97,30.01,44800.0,15.4622,15.4777,15.4519,15.4725,44800.0
2005-02-16 15:45:00,30.01,30.01,29.98,30.0,89800.0,15.4725,15.4725,15.4571,15.4674,89800.0
2005-02-16 15:50:00,29.99,30.0,29.97,29.98,60600.0,15.4622,15.4674,15.4519,15.4571,60600.0
2005-02-16 15:55:00,29.98,29.99,29.96,29.96,69700.0,15.4571,15.4622,15.4468,15.4468,69700.0
2005-02-17 09:30:00,29.98,29.99,29.91,29.92,99400.0,15.4571,15.4622,15.421,15.4261,99400.0
2005-02-17 09:35:00,29.92,29.97,29.92,29.97,15900.0,15.4261,15.4519,15.4261,15.4519,15900.0
2005-02-17 09:40:00,29.96,29.97,29.93,29.93,45400.0,15.4468,15.4519,15.4313,15.4313,45400.0
2005-02-17 09:45:00,29.94,29.96,29.94,29.96,14300.0,15.4365,15.4468,15.4365,15.4468,14300.0
2005-02-17 09:50:00,29.96,29.96,29.92,29.94,52600.0,15.4468,15.4468,15.4261,15.4365,52600.0
2005-02-17 09:55:00,29.94,29.99,29.93,29.98,38500.0,15.4365,15.4622,15.4313,15.4571,38500.0
2005-02-17 10:00:00,29.98,30.0,29.94,29.94,48800.0,15.4571,15.4674,15.4365,15.4365,48800.0
2005-02-17 10:05:00,29.94,29.99,29.94,29.98,38100.0,15.4365,15.4622,15.4365,15.4571,38100.0
2005-02-17 10:10:00,29.99,29.99,29.93,29.93,91700.0,15.4622,15.4622,15.4313,15.4313,91700.0
2005-02-17 10:15:00,29.93,29.94,29.9,29.9,76500.0,15.4313,15.4365,15.4158,15.4158,76500.0
2005-02-17 10:20:00,29.89,29.91,29.88,29.89,92200.0,15.4107,15.421,15.4055,15.4107,92200.0
2005-02-17 10:25:00,29.88,29.89,29.86,29.87,62400.0,15.4055,15.4107,15.3952,15.4004,62400.0
2005-02-17 10:30:00,29.88,29.9,29.84,29.84,127000.0,15.4055,15.4158,15.3849,15.3849,127000.0
2005-02-17 10:35:00,29.84,29.86,29.82,29.86,110000.0,15.3849,15.3952,15.3746,15.3952,110000.0
2005-02-17 10:40:00,29.86,29.89,29.86,29.86,125100.0,15.3952,15.4107,15.3952,15.3952,125100.0
2005-02-17 10:45:00,29.86,29.88,29.85,29.86,54400.0,15.3952,15.4055,15.3901,15.3952,54400.0
2005-02-17 10:50:00,29.86,29.87,29.84,29.85,65900.0,15.3952,15.4004,15.3849,15.3901,65900.0
2005-02-17 10:55:00,29.85,29.87,29.84,29.84,70600.0,15.3901,15.4004,15.3849,15.3849,70600.0
2005-02-17 11:00:00,29.85,29.85,29.81,29.82,69400.0,15.3901,15.3901,15.3694,15.3746,69400.0
2005-02-17 11:05:00,29.83,29.86,29.83,29.85,28300.0,15.3797,15.3952,15.3797,15.3901,28300.0
2005-02-17 11:10:00,29.84,29.85,29.83,29.84,64200.0,15.3849,15.3901,15.3797,15.3849,64200.0
2005-02-17 11:15:00,29.83,29.84,29.8,29.8,46300.0,15.3797,15.3849,15.3643,15.3643,46300.0
2005-02-17 11:20:00,29.8,29.87,29.8,29.85,53400.0,15.3643,15.4004,15.3643,15.3901,53400.0
2005-02-17 11:25:00,29.85,29.86,29.84,29.86,41000.0,15.3901,15.3952,15.3849,15.3952,41000.0
2005-02-17 11:30:00,29.86,29.86,29.83,29.84,56700.0,15.3952,15.3952,15.3797,15.3849,56700.0
2005-02-17 11:35:00,29.84,29.84,29.81,29.83,24600.0,15.3849,15.3849,15.3694,15.3797,24600.0
2005-02-17 11:40:00,29.83,29.84,29.82,29.84,35300.0,15.3797,15.3849,15.3746,15.3849,35300.0
2005-02-17 11:45:00,29.83,29.84,29.81,29.83,19400.0,15.3797,15.3849,15.3694,15.3797,19400.0
2005-02-17 11:50:00,29.84,29.85,29.83,29.84,65100.0,15.3849,15.3901,15.3797,15.3849,65100.0
2005-02-17 11:55:00,29.83,29.83,29.81,29.82,23200.0,15.3797,15.3797,15.3694,15.3746,23200.0
2005-02-17 12:00:00,29.84,29.86,29.8,29.85,57300.0,15.3849,15.3952,15.3643,15.3901,57300.0
2005-02-17 12:05:00,29.85,29.85,29.82,29.83,29600.0,15.3901,15.3901,15.3746,15.3797,29600.0
2005-02-17 12:10:00,29.82,29.84,29.82,29.84,22200.0,15.3746,15.3849,15.3746,15.3849,22200.0
2005-02-17 12:15:00,29.83,29.84,29.83,29.84,26800.0,15.3797,15.3849,15.3797,15.3849,26800.0
2005-02-17 12:20:00,29.84,29.85,29.83,29.84,29000.0,15.3849,15.3901,15.3797,15.3849,29000.0
2005-02-17 12:25:00,29.84,29.86,29.84,29.85,28200.0,15.3849,15.3952,15.3849,15.3901,28200.0
2005-02-17 12:30:00,29.85,29.86,29.84,29.84,44300.0,15.3901,15.3952,15.3849,15.3849,44300.0
2005-02-17 12:35:00,29.84,29.85,29.83,29.84,39400.0,15.3849,15.3901,15.3797,15.3849,39400.0
2005-02-17 12:40:00,29.84,29.85,29.83,29.85,21700.0,15.3849,15.3901,15.3797,15.3901,21700.0
2005-02-17 12:45:00,29.84,29.85,29.83,29.84,18300.0,15.3849,15.3901,15.3797,15.3849,18300.0
2005-02-17 12:50:00,29.83,29.84,29.83,29.84,19100.0,15.3797,15.3849,15.3797,15.3849,19100.0
2005-02-17 12:55:00,29.83,29.84,29.83,29.83,10300.0,15.3797,15.3849,15.3797,15.3797,10300.0
2005-02-17 13:00:00,29.83,29.86,29.83,29.86,86200.0,15.3797,15.3952,15.3797,15.3952,86200.0
2005-02-17 13:05:00,29.85,29.89,29.84,29.87,27400.0,15.3901,15.4107,15.3849,15.4004,27400.0
2005-02-17 13:10:00,29.87,29.87,29.84,29.84,45900.0,15.4004,15.4004,15.3849,15.3849,45900.0
2005-02-17 13:15:00,29.85,29.87,29.84,29.84,43300.0,15.3901,15.4004,15.3849,15.3849,43300.0
2005-02-17 13:20:00,29.85,29.85,29.82,29.83,25500.0,15.3901,15.3901,15.3746,15.3797,25500.0
2005-02-17 13:25:00,29.83,29.85,29.82,29.84,46900.0,15.3797,15.3901,15.3746,15.3849,46900.0
2005-02-17 13:30:00,29.84,29.86,29.81,29.82,35700.0,15.3849,15.3952,15.3694,15.3746,35700.0
2005-02-17 13:35:00,29.81,29.84,29.81,29.84,16700.0,15.3694,15.3849,15.3694,15.3849,16700.0
2005-02-17 13:40:00,29.83,29.86,29.83,29.86,23400.0,15.3797,15.3952,15.3797,15.3952,23400.0
2005-02-17 13:45:00,29.85,29.87,29.85,29.86,19300.0,15.3901,15.4004,15.3901,15.3952,19300.0
2005-02-17 13:50:00,29.87,29.87,29.84,29.86,25900.0,15.4004,15.4004,15.3849,15.3952,25900.0
2005-02-17 13:55:00,29.86,29.87,29.86,29.87,10200.0,15.3952,15.4004,15.3952,15.4004,10200.0
2005-02-17 14:00:00,29.86,29.87,29.85,29.86,37300.0,15.3952,15.4004,15.3901,15.3952,37300.0
2005-02-17 14:05:00,29.86,29.89,29.86,29.88,23000.0,15.3952,15.4107,15.3952,15.4055,23000.0
2005-02-17 14:10:00,29.88,29.88,29.86,29.87,19100.0,15.4055,15.4055,15.3952,15.4004,19100.0
2005-02-17 14:15:00,29.88,29.9,29.86,29.9,57600.0,15.4055,15.4158,15.3952,15.4158,57600.0
2005-02-17 14:20:00,29.9,29.9,29.86,29.87,43200.0,15.4158,15.4158,15.3952,15.4004,43200.0
2005-02-17 14:25:00,29.86,29.88,29.86,29.87,32200.0,15.3952,15.4055,15.3952,15.4004,32200.0
2005-02-17 14:30:00,29.88,29.88,29.86,29.87,22400.0,15.4055,15.4055,15.3952,15.4004,22400.0
2005-02-17 14:35:00,29.87,29.88,29.85,29.87,47800.0,15.4004,15.4055,15.3901,15.4004,47800.0
2005-02-17 14:40:00,29.87,29.88,29.85,29.85,33800.0,15.4004,15.4055,15.3901,15.3901,33800.0
2005-02-17 14:45:00,29.85,29.86,29.81,29.82,95400.0,15.3901,15.3952,15.3694,15.3746,95400.0
2005-02-17 14:50:00,29.81,29.83,29.81,29.81,77400.0,15.3694,15.3797,15.3694,15.3694,77400.0
2005-02-17 14:55:00,29.82,29.82,29.77,29.78,138600.0,15.3746,15.3746,15.3488,15.354,138600.0
2005-02-17 15:00:00,29.78,29.78,29.71,29.75,97900.0,15.354,15.354,15.3179,15.3385,97900.0
2005-02-17 15:05:00,29.75,29.78,29.75,29.77,62000.0,15.3385,15.354,15.3385,15.3488,62000.0
2005-02-17 15:10:00,29.77,29.79,29.75,29.76,57100.0,15.3488,15.3591,15.3385,15.3436,57100.0
2005-02-17 15:15:00,29.75,29.78,29.74,29.76,67700.0,15.3385,15.354,15.3333,15.3436,67700.0
2005-02-17 15:20:00,29.76,29.78,29.75,29.76,75500.0,15.3436,15.354,15.3385,15.3436,75500.0
2005-02-17 15:25:00,29.76,29.77,29.73,29.74,78600.0,15.3436,15.3488,15.3282,15.3333,78600.0
2005-02-17 15:30:00,29.73,29.76,29.73,29.74,80600.0,15.3282,15.3436,15.3282,15.3333,80600.0
2005-02-17 15:35:00,29.75,29.75,29.7,29.71,72100.0,15.3385,15.3385,15.3127,15.3179,72100.0
2005-02-17 15:40:00,29.72,29.77,29.71,29.76,93900.0,15.323,15.3488,15.3179,15.3436,93900.0
2005-02-17 15:45:00,29.76,29.78,29.75,29.76,111700.0,15.3436,15.354,15.3385,15.3436,111700.0
2005-02-17 15:50:00,29.75,29.77,29.7,29.71,117700.0,15.3385,15.3488,15.3127,15.3179,117700.0
2005-02-17 15:55:00,29.7,29.72,29.66,29.71,180500.0,15.3127,15.323,15.2921,15.3179,180500.0
2005-02-18 09:30:00,29.78,29.78,29.65,29.66,459200.0,15.354,15.354,15.2869,15.2921,459200.0
2005-02-18 09:35:00,29.67,29.7,29.65,29.65,65800.0,15.2972,15.3127,15.2869,15.2869,65800.0
2005-02-18 09:40:00,29.65,29.65,29.58,29.62,70200.0,15.2869,15.2869,15.2508,15.2715,70200.0
2005-02-18 09:45:00,29.61,29.66,29.59,29.62,43700.0,15.2663,15.2921,15.256,15.2715,43700.0
2005-02-18 09:50:00,29.62,29.63,29.56,29.58,54300.0,15.2715,15.2766,15.2405,15.2508,54300.0
2005-02-18 09:55:00,29.58,29.62,29.56,29.57,195100.0,15.2508,15.2715,15.2405,15.2457,195100.0
2005-02-18 10:00:00,29.57,29.57,29.53,29.54,32400.0,15.2457,15.2457,15.2251,15.2302,32400.0
2005-02-18 10:05:00,29.54,29.54,29.46,29.48,90600.0,15.2302,15.2302,15.189,15.1993,90600.0
2005-02-18 10:10:00,29.48,29.49,29.43,29.44,65800.0,15.1993,15.2044,15.1735,15.1787,65800.0
2005-02-18 10:15:00,29.43,29.44,29.42,29.43,71600.0,15.1735,15.1787,15.1684,15.1735,71600.0
2005-02-18 10:20:00,29.43,29.47,29.43,29.47,54900.0,15.1735,15.1941,15.1735,15.1941,54900.0
2005-02-18 10:25:00,29.47,29.53,29.47,29.49,32600.0,15.1941,15.2251,15.1941,15.2044,32600.0
2005-02-18 10:30:00,29.49,29.5,29.47,29.49,92500.0,15.2044,15.2096,15.1941,15.2044,92500.0
2005-02-18 10:35:00,29.49,29.5,29.47,29.49,22900.0,15.2044,15.2096,15.1941,15.2044,22900.0
2005-02-18 10:40:00,29.5,29.5,29.48,29.49,40600.0,15.2096,15.2096,15.1993,15.2044,40600.0
2005-02-18 10:45:00,29.5,29.54,29.49,29.52,56500.0,15.2096,15.2302,15.2044,15.2199,56500.0
2005-02-18 10:50:00,29.52,29.54,29.52,29.52,38300.0,15.2199,15.2302,15.2199,15.2199,38300.0
2005-02-18 10:55:00,29.53,29.55,29.52,29.53,38000.0,15.2251,15.2354,15.2199,15.2251,38000.0
2005-02-18 11:00:00,29.54,29.56,29.51,29.53,63200.0,15.2302,15.2405,15.2148,15.2251,63200.0
2005-02-18 11:05:00,29.52,29.53,29.5,29.53,26400.0,15.2199,15.2251,15.2096,15.2251,26400.0
2005-02-18 11:10:00,29.53,29.54,29.52,29.54,61000.0,15.2251,15.2302,15.2199,15.2302,61000.0
2005-02-18 11:15:00,29.53,29.54,29.5,29.5,29400.0,15.2251,15.2302,15.2096,15.2096,29400.0
2005-02-18 11:20:00,29.5,29.53,29.47,29.49,52900.0,15.2096,15.2251,15.1941,15.2044,52900.0
2005-02-18 11:25:00,29.48,29.49,29.48,29.48,18500.0,15.1993,15.2044,15.1993,15.1993,18500.0
2005-02-18 11:30:00,29.48,29.48,29.47,29.47,25100.0,15.1993,15.1993,15.1941,15.1941,25100.0
2005-02-18 11:35:00,29.48,29.48,29.47,29.47,47700.0,15.1993,15.1993,15.1941,15.1941,47700.0
2005-02-18 11:40:00,29.46,29.47,29.41,29.42,76100.0,15.189,15.1941,15.1632,15.1684,76100.0
2005-02-18 11:45:00,29.41,29.42,29.4,29.4,54300.0,15.1632,15.1684,15.158,15.158,54300.0
2005-02-18 11:50:00,29.4,29.4,29.36,29.38,77200.0,15.158,15.158,15.1374,15.1477,77200.0
2005-02-18 11:55:00,29.39,29.41,29.37,29.38,61900.0,15.1529,15.1632,15.1426,15.1477,61900.0
2005-02-18 12:00:00,29.38,29.4,29.37,29.37,43600.0,15.1477,15.158,15.1426,15.1426,43600.0
2005-02-18 12:05:00,29.38,29.43,29.36,29.4,55500.0,15.1477,15.1735,15.1374,15.158,55500.0
2005-02-18 12:10:00,29.41,29.41,29.39,29.4,29800.0,15.1632,15.1632,15.1529,15.158,29800.0
2005-02-18 12:15:00,29.4,29.48,29.39,29.46,34200.0,15.158,15.1993,15.1529,15.189,34200.0
2005-02-18 12:20:00,29.46,29.47,29.44,29.45,51700.0,15.189,15.1941,15.1787,15.1838,51700.0
2005-02-18 12:25:00,29.46,29.46,29.44,29.45,29900.0,15.189,15.189,15.1787,15.1838,29900.0
2005-02-18 12:30:00,29.44,29.45,29.43,29.45,25100.0,15.1787,15.1838,15.1735,15.1838,25100.0
2005-02-18 12:35:00,29.46,29.47,29.45,29.47,32100.0,15.189,15.1941,15.1838,15.1941,32100.0
2005-02-18 12:40:00,29.47,29.47,29.43,29.45,51900.0,15.1941,15.1941,15.1735,15.1838,51900.0
2005-02-18 12:45:00,29.45,29.48,29.44,29.48,59200.0,15.1838,15.1993,15.1787,15.1993,59200.0
2005-02-18 12:50:00,29.48,29.5,29.47,29.49,40100.0,15.1993,15.2096,15.1941,15.2044,40100.0
2005-02-18 12:55:00,29.49,29.5,29.48,29.49,83100.0,15.2044,15.2096,15.1993,15.2044,83100.0
2005-02-18 13:00:00,29.49,29.49,29.46,29.46,21300.0,15.2044,15.2044,15.189,15.189,21300.0
2005-02-18 13:05:00,29.46,29.48,29.45,29.45,22700.0,15.189,15.1993,15.1838,15.1838,22700.0
2005-02-18 13:10:00,29.46,29.46,29.41,29.41,49800.0,15.189,15.189,15.1632,15.1632,49800.0
2005-02-18 13:15:00,29.42,29.43,29.38,29.39,39400.0,15.1684,15.1735,15.1477,15.1529,39400.0
2005-02-18 13:20:00,29.39,29.42,29.39,29.42,34500.0,15.1529,15.1684,15.1529,15.1684,34500.0
2005-02-18 13:25:00,29.41,29.44,29.41,29.41,14700.0,15.1632,15.1787,15.1632,15.1632,14700.0
2005-02-18 13:30:00,29.41,29.44,29.41,29.44,19800.0,15.1632,15.1787,15.1632,15.1787,19800.0
2005-02-18 13:35:00,29.44,29.44,29.42,29.42,12700.0,15.1787,15.1787,15.1684,15.1684,12700.0
2005-02-18 13:40:00,29.42,29.43,29.42,29.42,13500.0,15.1684,15.1735,15.1684,15.1684,13500.0
2005-02-18 13:45:00,29.42,29.43,29.41,29.42,38000.0,15.1684,15.1735,15.1632,15.1684,38000.0
2005-02-18 13:50:00,29.42,29.43,29.41,29.42,12400.0,15.1684,15.1735,15.1632,15.1684,12400.0
2005-02-18 13:55:00,29.42,29.45,29.42,29.43,22800.0,15.1684,15.1838,15.1684,15.1735,22800.0
2005-02-18 14:00:00,29.44,29.44,29.42,29.44,9500.0,15.1787,15.1787,15.1684,15.1787,9500.0
2005-02-18 14:05:00,29.44,29.44,29.42,29.43,26600.0,15.1787,15.1787,15.1684,15.1735,26600.0
2005-02-18 14:10:00,29.43,29.44,29.39,29.4,57400.0,15.1735,15.1787,15.1529,15.158,57400.0
2005-02-18 14:15:00,29.4,29.43,29.39,29.42,45800.0,15.158,15.1735,15.1529,15.1684,45800.0
2005-02-18 14:20:00,29.43,29.45,29.41,29.45,42400.0,15.1735,15.1838,15.1632,15.1838,42400.0
2005-02-18 14:25:00,29.47,29.47,29.42,29.42,17900.0,15.1941,15.1941,15.1684,15.1684,17900.0
2005-02-18 14:30:00,29.42,29.42,29.38,29.39,31400.0,15.1684,15.1684,15.1477,15.1529,31400.0
2005-02-18 14:35:00,29.4,29.4,29.39,29.39,27600.0,15.158,15.158,15.1529,15.1529,27600.0
2005-02-18 14:40:00,29.39,29.43,29.38,29.43,41700.0,15.1529,15.1735,15.1477,15.1735,41700.0
2005-02-18 14:45:00,29.44,29.46,29.44,29.45,41600.0,15.1787,15.189,15.1787,15.1838,41600.0
2005-02-18 14:50:00,29.45,29.48,29.45,29.48,40000.0,15.1838,15.1993,15.1838,15.1993,40000.0
2005-02-18 14:55:00,29.49,29.49,29.45,29.46,43900.0,15.2044,15.2044,15.1838,15.189,43900.0
2005-02-18 15:00:00,29.46,29.46,29.44,29.46,63000.0,15.189,15.189,15.1787,15.189,63000.0
2005-02-18 15:05:00,29.46,29.47,29.45,29.46,29100.0,15.189,15.1941,15.1838,15.189,29100.0
2005-02-18 15:10:00,29.47,29.47,29.44,29.44,43400.0,15.1941,15.1941,15.1787,15.1787,43400.0
2005-02-18 15:15:00,29.44,29.45,29.43,29.43,36200.0,15.1787,15.1838,15.1735,15.1735,36200.0
2005-02-18 15:20:00,29.43,29.48,29.43,29.46,64500.0,15.1735,15.1993,15.1735,15.189,64500.0
2005-02-18 15:25:00,29.47,29.47,29.44,29.44,22400.0,15.1941,15.1941,15.1787,15.1787,22400.0
2005-02-18 15:30:00,29.44,29.46,29.44,29.45,37100.0,15.1787,15.189,15.1787,15.1838,37100.0
2005-02-18 15:35:00,29.44,29.46,29.42,29.44,72700.0,15.1787,15.189,15.1684,15.1787,72700.0
2005-02-18 15:40:00,29.44,29.44,29.41,29.41,74100.0,15.1787,15.1787,15.1632,15.1632,74100.0
2005-02-18 15:45:00,29.42,29.46,29.42,29.44,78300.0,15.1684,15.189,15.1684,15.1787,78300.0
2005-02-18 15:50:00,29.44,29.45,29.42,29.42,53300.0,15.1787,15.1838,15.1684,15.1684,53300.0
2005-02-18 15:55:00,29.43,29.48,29.36,29.43,128800.0,15.1735,15.1993,15.1374,15.1735,128800.0
2005-02-22 09:30:00,29.33,29.46,29.33,29.46,156400.0,15.122,15.189,15.122,15.189,156400.0
2005-02-22 09:35:00,29.45,29.47,29.37,29.38,58500.0,15.1838,15.1941,15.1426,15.1477,58500.0
2005-02-22 09:40:00,29.36,29.4,29.36,29.37,69100.0,15.1374,15.158,15.1374,15.1426,69100.0
2005-02-22 09:45:00,29.38,29.41,29.35,29.41,48000.0,15.1477,15.1632,15.1323,15.1632,48000.0
2005-02-22 09:50:00,29.39,29.43,29.36,29.36,28600.0,15.1529,15.1735,15.1374,15.1374,28600.0
2005-02-22 09:55:00,29.4,29.44,29.39,29.43,97600.0,15.158,15.1787,15.1529,15.1735,97600.0
2005-02-22 10:00:00,29.42,29.43,29.38,29.38,84700.0,15.1684,15.1735,15.1477,15.1477,84700.0
2005-02-22 10:05:00,29.38,29.4,29.35,29.4,37500.0,15.1477,15.158,15.1323,15.158,37500.0
2005-02-22 10:10:00,29.39,29.41,29.38,29.4,24800.0,15.1529,15.1632,15.1477,15.158,24800.0
2005-02-22 10:15:00,29.41,29.43,29.4,29.42,31900.0,15.1632,15.1735,15.158,15.1684,31900.0
2005-02-22 10:20:00,29.41,29.45,29.41,29.44,54800.0,15.1632,15.1838,15.1632,15.1787,54800.0
2005-02-22 10:25:00,29.44,29.45,29.43,29.44,41200.0,15.1787,15.1838,15.1735,15.1787,41200.0
2005-02-22 10:30:00,29.44,29.48,29.44,29.47,57400.0,15.1787,15.1993,15.1787,15.1941,57400.0
2005-02-22 10:35:00,29.46,29.5,29.44,29.5,59500.0,15.189,15.2096,15.1787,15.2096,59500.0
2005-02-22 10:40:00,29.49,29.52,29.46,29.52,74900.0,15.2044,15.2199,15.189,15.2199,74900.0
2005-02-22 10:45:00,29.51,29.52,29.49,29.5,28000.0,15.2148,15.2199,15.2044,15.2096,28000.0
2005-02-22 10:50:00,29.49,29.5,29.33,29.45,63900.0,15.2044,15.2096,15.122,15.1838,63900.0
2005-02-22 10:55:00,29.45,29.46,29.44,29.45,17300.0,15.1838,15.189,15.1787,15.1838,17300.0
2005-02-22 11:00:00,29.45,29.46,29.42,29.43,46500.0,15.1838,15.189,15.1684,15.1735,46500.0
2005-02-22 11:05:00,29.43,29.45,29.42,29.43,45700.0,15.1735,15.1838,15.1684,15.1735,45700.0
2005-02-22 11:10:00,29.43,29.45,29.4,29.4,85000.0,15.1735,15.1838,15.158,15.158,85000.0
2005-02-22 11:15:00,29.4,29.42,29.38,29.42,43700.0,15.158,15.1684,15.1477,15.1684,43700.0
2005-02-22 11:20:00,29.41,29.43,29.41,29.42,40200.0,15.1632,15.1735,15.1632,15.1684,40200.0
2005-02-22 11:25:00,29.43,29.45,29.42,29.45,35600.0,15.1735,15.1838,15.1684,15.1838,35600.0
2005-02-22 11:30:00,29.44,29.46,29.43,29.45,27600.0,15.1787,15.189,15.1735,15.1838,27600.0
2005-02-22 11:35:00,29.44,29.47,29.44,29.46,57800.0,15.1787,15.1941,15.1787,15.189,57800.0
2005-02-22 11:40:00,29.46,29.47,29.45,29.46,21800.0,15.189,15.1941,15.1838,15.189,21800.0
2005-02-22 11:45:00,29.46,29.46,29.44,29.45,11500.0,15.189,15.189,15.1787,15.1838,11500.0
2005-02-22 11:50:00,29.44,29.45,29.42,29.43,51700.0,15.1787,15.1838,15.1684,15.1735,51700.0
2005-02-22 11:55:00,29.44,29.44,29.41,29.42,46300.0,15.1787,15.1787,15.1632,15.1684,46300.0
2005-02-22 12:00:00,29.42,29.43,29.42,29.43,25200.0,15.1684,15.1735,15.1684,15.1735,25200.0
2005-02-22 12:05:00,29.43,29.46,29.43,29.44,18100.0,15.1735,15.189,15.1735,15.1787,18100.0
2005-02-22 12:10:00,29.43,29.44,29.4,29.41,42500.0,15.1735,15.1787,15.158,15.1632,42500.0
2005-02-22 12:15:00,29.41,29.41,29.37,29.37,56900.0,15.1632,15.1632,15.1426,15.1426,56900.0
2005-02-22 12:20:00,29.36,29.36,29.31,29.33,77800.0,15.1374,15.1374,15.1116,15.122,77800.0
2005-02-22 12:25:00,29.29,29.31,29.26,29.28,99400.0,15.1013,15.1116,15.0859,15.0962,99400.0
2005-02-22 12:30:00,29.28,29.32,29.25,29.27,31000.0,15.0962,15.1168,15.0807,15.091,31000.0
2005-02-22 12:35:00,29.26,29.27,29.24,29.26,87700.0,15.0859,15.091,15.0755,15.0859,87700.0
2005-02-22 12:40:00,29.25,29.27,29.25,29.27,82200.0,15.0807,15.091,15.0807,15.091,82200.0
2005-02-22 12:45:00,29.27,29.28,29.25,29.27,23200.0,15.091,15.0962,15.0807,15.091,23200.0
2005-02-22 12:50:00,29.27,29.3,29.26,29.3,32800.0,15.091,15.1065,15.0859,15.1065,32800.0
2005-02-22 12:55:00,29.28,29.3,29.27,29.29,56400.0,15.0962,15.1065,15.091,15.1013,56400.0
2005-02-22 13:00:00,29.27,29.29,29.25,29.25,38100.0,15.091,15.1013,15.0807,15.0807,38100.0
2005-02-22 13:05:00,29.26,29.27,29.24,29.25,55200.0,15.0859,15.091,15.0755,15.0807,55200.0
2005-02-22 13:10:00,29.26,29.26,29.24,29.25,22100.0,15.0859,15.0859,15.0755,15.0807,22100.0
2005-02-22 13:15:00,29.25,29.29,29.25,29.28,62200.0,15.0807,15.1013,15.0807,15.0962,62200.0
2005-02-22 13:20:00,29.28,29.3,29.27,29.3,37900.0,15.0962,15.1065,15.091,15.1065,37900.0
2005-02-22 13:25:00,29.3,29.31,29.26,29.26,39600.0,15.1065,15.1116,15.0859,15.0859,39600.0
2005-02-22 13:30:00,29.27,29.27,29.24,29.26,31500.0,15.091,15.091,15.0755,15.0859,31500.0
2005-02-22 13:35:00,29.25,29.26,29.24,29.25,49400.0,15.0807,15.0859,15.0755,15.0807,49400.0
2005-02-22 13:40:00,29.26,29.28,29.25,29.26,36900.0,15.0859,15.0962,15.0807,15.0859,36900.0
2005-02-22 13:45:00,29.26,29.26,29.24,29.24,58700.0,15.0859,15.0859,15.0755,15.0755,58700.0
2005-02-22 13:50:00,29.24,29.26,29.24,29.24,42300.0,15.0755,15.0859,15.0755,15.0755,42300.0
2005-02-22 13:55:00,29.23,29.24,29.18,29.2,102200.0,15.0704,15.0755,15.0446,15.0549,102200.0
2005-02-22 14:00:00,29.2,29.33,29.16,29.17,71000.0,15.0549,15.122,15.0343,15.0395,71000.0
2005-02-22 14:05:00,29.16,29.19,29.15,29.16,60800.0,15.0343,15.0498,15.0291,15.0343,60800.0
2005-02-22 14:10:00,29.16,29.18,29.16,29.18,17900.0,15.0343,15.0446,15.0343,15.0446,17900.0
2005-02-22 14:15:00,29.16,29.17,29.15,29.16,34000.0,15.0343,15.0395,15.0291,15.0343,34000.0
2005-02-22 14:20:00,29.16,29.18,29.15,29.17,86500.0,15.0343,15.0446,15.0291,15.0395,86500.0
2005-02-22 14:25:00,29.16,29.19,29.16,29.18,18200.0,15.0343,15.0498,15.0343,15.0446,18200.0
2005-02-22 14:30:00,29.18,29.21,29.17,29.2,52000.0,15.0446,15.0601,15.0395,15.0549,52000.0
2005-02-22 14:35:00,29.2,29.21,29.19,29.19,36600.0,15.0549,15.0601,15.0498,15.0498,36600.0
2005-02-22 14:40:00,29.19,29.21,29.19,29.19,20800.0,15.0498,15.0601,15.0498,15.0498,20800.0
2005-02-22 14:45:00,29.19,29.21,29.19,29.21,29400.0,15.0498,15.0601,15.0498,15.0601,29400.0
2005-02-22 14:50:00,29.21,29.21,29.17,29.21,55700.0,15.0601,15.0601,15.0395,15.0601,55700.0
2005-02-22 14:55:00,29.2,29.21,29.18,29.19,22400.0,15.0549,15.0601,15.0446,15.0498,22400.0
2005-02-22 15:00:00,29.18,29.2,29.18,29.2,30700.0,15.0446,15.0549,15.0446,15.0549,30700.0
2005-02-22 15:05:00,29.2,29.2,29.18,29.2,36500.0,15.0549,15.0549,15.0446,15.0549,36500.0
2005-02-22 15:10:00,29.2,29.2,29.14,29.16,68900.0,15.0549,15.0549,15.024,15.0343,68900.0
2005-02-22 15:15:00,29.16,29.17,29.14,29.15,38400.0,15.0343,15.0395,15.024,15.0291,38400.0
2005-02-22 15:20:00,29.15,29.15,29.12,29.13,63600.0,15.0291,15.0291,15.0137,15.0188,63600.0
2005-02-22 15:25:00,29.15,29.15,29.1,29.13,73300.0,15.0291,15.0291,15.0034,15.0188,73300.0
2005-02-22 15:30:00,29.13,29.14,29.12,29.13,56000.0,15.0188,15.024,15.0137,15.0188,56000.0
2005-02-22 15:35:00,29.12,29.17,29.12,29.17,70600.0,15.0137,15.0395,15.0137,15.0395,70600.0
2005-02-22 15:40:00,29.17,29.18,29.14,29.14,77800.0,15.0395,15.0446,15.024,15.024,77800.0
2005-02-22 15:45:00,29.14,29.17,29.13,29.16,94900.0,15.024,15.0395,15.0188,15.0343,94900.0
2005-02-22 15:50:00,29.17,29.17,29.14,29.15,75200.0,15.0395,15.0395,15.024,15.0291,75200.0
2005-02-22 15:55:00,29.14,29.16,29.12,29.13,107300.0,15.024,15.0343,15.0137,15.0188,107300.0
2005-02-23 09:30:00,29.8,29.98,29.7,29.98,350600.0,15.3643,15.4571,15.3127,15.4571,350600.0
2005-02-23 09:35:00,29.98,29.99,29.68,29.7,115900.0,15.4571,15.4622,15.3024,15.3127,115900.0
2005-02-23 09:40:00,29.71,29.71,29.58,29.58,99100.0,15.3179,15.3179,15.2508,15.2508,99100.0
2005-02-23 09:45:00,29.59,29.59,29.49,29.49,103700.0,15.256,15.256,15.2044,15.2044,103700.0
2005-02-23 09:50:00,29.49,29.52,29.48,29.51,122000.0,15.2044,15.2199,15.1993,15.2148,122000.0
2005-02-23 09:55:00,29.5,29.52,29.43,29.43,45100.0,15.2096,15.2199,15.1735,15.1735,45100.0
2005-02-23 10:00:00,29.41,29.42,29.35,29.37,57100.0,15.1632,15.1684,15.1323,15.1426,57100.0
2005-02-23 10:05:00,29.37,29.42,29.37,29.42,80800.0,15.1426,15.1684,15.1426,15.1684,80800.0
2005-02-23 10:10:00,29.41,29.48,29.41,29.46,54400.0,15.1632,15.1993,15.1632,15.189,54400.0
2005-02-23 10:15:00,29.45,29.45,29.42,29.43,54000.0,15.1838,15.1838,15.1684,15.1735,54000.0
2005-02-23 10:20:00,29.43,29.48,29.42,29.48,81700.0,15.1735,15.1993,15.1684,15.1993,81700.0
2005-02-23 10:25:00,29.48,29.5,29.43,29.45,82200.0,15.1993,15.2096,15.1735,15.1838,82200.0
2005-02-23 10:30:00,29.44,29.45,29.43,29.43,41800.0,15.1787,15.1838,15.1735,15.1735,41800.0
2005-02-23 10:35:00,29.43,29.47,29.42,29.47,71800.0,15.1735,15.1941,15.1684,15.1941,71800.0
2005-02-23 10:40:00,29.47,29.48,29.45,29.47,41500.0,15.1941,15.1993,15.1838,15.1941,41500.0
2005-02-23 10:45:00,29.47,29.5,29.46,29.49,46800.0,15.1941,15.2096,15.189,15.2044,46800.0
2005-02-23 10:50:00,29.48,29.49,29.46,29.46,34700.0,15.1993,15.2044,15.189,15.189,34700.0
2005-02-23 10:55:00,29.46,29.49,29.46,29.46,60500.0,15.189,15.2044,15.189,15.189,60500.0
2005-02-23 11:00:00,29.47,29.48,29.45,29.48,53300.0,15.1941,15.1993,15.1838,15.1993,53300.0
2005-02-23 11:05:00,29.47,29.52,29.47,29.52,50300.0,15.1941,15.2199,15.1941,15.2199,50300.0
2005-02-23 11:10:00,29.52,29.52,29.49,29.49,44700.0,15.2199,15.2199,15.2044,15.2044,44700.0
2005-02-23 11:15:00,29.5,29.53,29.48,29.52,74900.0,15.2096,15.2251,15.1993,15.2199,74900.0
2005-02-23 11:20:00,29.52,29.57,29.51,29.57,46600.0,15.2199,15.2457,15.2148,15.2457,46600.0
2005-02-23 11:25:00,29.57,29.6,29.56,29.58,41400.0,15.2457,15.2612,15.2405,15.2508,41400.0
2005-02-23 11:30:00,29.58,29.61,29.58,29.59,81300.0,15.2508,15.2663,15.2508,15.256,81300.0
2005-02-23 11:35:00,29.57,29.58,29.53,29.55,47400.0,15.2457,15.2508,15.2251,15.2354,47400.0
2005-02-23 11:40:00,29.56,29.58,29.53,29.55,41200.0,15.2405,15.2508,15.2251,15.2354,41200.0
2005-02-23 11:45:00,29.55,29.57,29.53,29.56,58100.0,15.2354,15.2457,15.2251,15.2405,58100.0
2005-02-23 11:50:00,29.56,29.56,29.54,29.56,33200.0,15.2405,15.2405,15.2302,15.2405,33200.0
2005-02-23 11:55:00,29.54,29.57,29.54,29.57,26300.0,15.2302,15.2457,15.2302,15.2457,26300.0
2005-02-23 12:00:00,29.57,29.61,29.57,29.6,38100.0,15.2457,15.2663,15.2457,15.2612,38100.0
2005-02-23 12:05:00,29.6,29.63,29.55,29.59,56800.0,15.2612,15.2766,15.2354,15.256,56800.0
2005-02-23 12:10:00,29.59,29.62,29.58,29.61,64600.0,15.256,15.2715,15.2508,15.2663,64600.0
2005-02-23 12:15:00,29.6,29.63,29.57,29.57,50600.0,15.2612,15.2766,15.2457,15.2457,50600.0
2005-02-23 12:20:00,29.57,29.6,29.57,29.58,54600.0,15.2457,15.2612,15.2457,15.2508,54600.0
2005-02-23 12:25:00,29.58,29.59,29.57,29.59,24900.0,15.2508,15.256,15.2457,15.256,24900.0
2005-02-23 12:30:00,29.59,29.61,29.57,29.59,51200.0,15.256,15.2663,15.2457,15.256,51200.0
2005-02-23 12:35:00,29.59,29.61,29.57,29.6,41500.0,15.256,15.2663,15.2457,15.2612,41500.0
2005-02-23 12:40:00,29.6,29.6,29.57,29.59,28300.0,15.2612,15.2612,15.2457,15.256,28300.0
2005-02-23 12:45:00,29.6,29.62,29.58,29.61,36200.0,15.2612,15.2715,15.2508,15.2663,36200.0
2005-02-23 12:50:00,29.62,29.64,29.61,29.64,35800.0,15.2715,15.2818,15.2663,15.2818,35800.0
2005-02-23 12:55:00,29.64,29.65,29.63,29.64,27000.0,15.2818,15.2869,15.2766,15.2818,27000.0
2005-02-23 13:00:00,29.65,29.65,29.64,29.64,18900.0,15.2869,15.2869,15.2818,15.2818,18900.0
2005-02-23 13:05:00,29.64,29.65,29.61,29.61,43600.0,15.2818,15.2869,15.2663,15.2663,43600.0
2005-02-23 13:10:00,29.62,29.62,29.56,29.58,52000.0,15.2715,15.2715,15.2405,15.2508,52000.0
2005-02-23 13:15:00,29.58,29.62,29.58,29.61,39100.0,15.2508,15.2715,15.2508,15.2663,39100.0
2005-02-23 13:20:00,29.6,29.63,29.6,29.62,287400.0,15.2612,15.2766,15.2612,15.2715,287400.0
2005-02-23 13:25:00,29.62,29.64,29.6,29.63,74300.0,15.2715,15.2818,15.2612,15.2766,74300.0
2005-02-23 13:30:00,29.64,29.65,29.62,29.62,32500.0,15.2818,15.2869,15.2715,15.2715,32500.0
2005-02-23 13:35:00,29.63,29.64,29.62,29.62,40100.0,15.2766,15.2818,15.2715,15.2715,40100.0
2005-02-23 13:40:00,29.63,29.64,29.58,29.63,56600.0,15.2766,15.2818,15.2508,15.2766,56600.0
2005-02-23 13:45:00,29.63,29.64,29.62,29.62,86000.0,15.2766,15.2818,15.2715,15.2715,86000.0
2005-02-23 13:50:00,29.62,29.65,29.62,29.62,79700.0,15.2715,15.2869,15.2715,15.2715,79700.0
2005-02-23 13:55:00,29.62,29.64,29.62,29.64,21900.0,15.2715,15.2818,15.2715,15.2818,21900.0
2005-02-23 14:00:00,29.65,29.67,29.61,29.65,111800.0,15.2869,15.2972,15.2663,15.2869,111800.0
2005-02-23 14:05:00,29.67,29.7,29.65,29.68,44900.0,15.2972,15.3127,15.2869,15.3024,44900.0
2005-02-23 14:10:00,29.68,29.69,29.6,29.62,46600.0,15.3024,15.3076,15.2612,15.2715,46600.0
2005-02-23 14:15:00,29.62,29.63,29.6,29.62,38800.0,15.2715,15.2766,15.2612,15.2715,38800.0
2005-02-23 14:20:00,29.62,29.63,29.6,29.63,250800.0,15.2715,15.2766,15.2612,15.2766,250800.0
2005-02-23 14:25:00,29.62,29.66,29.61,29.66,163800.0,15.2715,15.2921,15.2663,15.2921,163800.0
2005-02-23 14:30:00,29.66,29.67,29.61,29.66,58700.0,15.2921,15.2972,15.2663,15.2921,58700.0
2005-02-23 14:35:00,29.67,29.7,29.66,29.67,51400.0,15.2972,15.3127,15.2921,15.2972,51400.0
2005-02-23 14:40:00,29.67,29.71,29.65,29.7,54500.0,15.2972,15.3179,15.2869,15.3127,54500.0
2005-02-23 14:45:00,29.7,29.73,29.68,29.71,95600.0,15.3127,15.3282,15.3024,15.3179,95600.0
2005-02-23 14:50:00,29.71,29.74,29.7,29.7,77100.0,15.3179,15.3333,15.3127,15.3127,77100.0
2005-02-23 14:55:00,29.7,29.72,29.69,29.7,60100.0,15.3127,15.323,15.3076,15.3127,60100.0
2005-02-23 15:00:00,29.7,29.71,29.67,29.67,71600.0,15.3127,15.3179,15.2972,15.2972,71600.0
2005-02-23 15:05:00,29.67,29.68,29.65,29.68,44300.0,15.2972,15.3024,15.2869,15.3024,44300.0
2005-02-23 15:10:00,29.68,29.7,29.68,29.69,47400.0,15.3024,15.3127,15.3024,15.3076,47400.0
2005-02-23 15:15:00,29.7,29.73,29.69,29.72,77400.0,15.3127,15.3282,15.3076,15.323,77400.0
2005-02-23 15:20:00,29.72,29.75,29.7,29.71,64900.0,15.323,15.3385,15.3127,15.3179,64900.0
2005-02-23 15:25:00,29.71,29.71,29.69,29.7,69300.0,15.3179,15.3179,15.3076,15.3127,69300.0
2005-02-23 15:30:00,29.7,29.71,29.68,29.69,46500.0,15.3127,15.3179,15.3024,15.3076,46500.0
2005-02-23 15:35:00,29.68,29.7,29.68,29.68,86300.0,15.3024,15.3127,15.3024,15.3024,86300.0
2005-02-23 15:40:00,29.68,29.7,29.68,29.7,93400.0,15.3024,15.3127,15.3024,15.3127,93400.0
2005-02-23 15:45:00,29.7,29.74,29.69,29.7,93700.0,15.3127,15.3333,15.3076,15.3127,93700.0
2005-02-23 15:50:00,29.69,29.7,29.68,29.69,120700.0,15.3076,15.3127,15.3024,15.3076,120700.0
2005-02-23 15:55:00,29.7,29.7,29.67,29.68,85800.0,15.3127,15.3127,15.2972,15.3024,85800.0
2005-02-24 09:30:00,29.75,29.75,29.7,29.7,96400.0,15.3385,15.3385,15.3127,15.3127,96400.0
2005-02-24 09:35:00,29.7,29.71,29.68,29.68,67400.0,15.3127,15.3179,15.3024,15.3024,67400.0
2005-02-24 09:40:00,29.69,29.7,29.66,29.66,47700.0,15.3076,15.3127,15.2921,15.2921,47700.0
2005-02-24 09:45:00,29.66,29.66,29.63,29.66,160600.0,15.2921,15.2921,15.2766,15.2921,160600.0
2005-02-24 09:50:00,29.65,29.66,29.6,29.6,127600.0,15.2869,15.2921,15.2612,15.2612,127600.0
2005-02-24 09:55:00,29.59,29.64,29.58,29.6,32200.0,15.256,15.2818,15.2508,15.2612,32200.0
2005-02-24 10:00:00,29.6,29.61,29.58,29.61,20200.0,15.2612,15.2663,15.2508,15.2663,20200.0
2005-02-24 10:05:00,29.61,29.67,29.61,29.67,76200.0,15.2663,15.2972,15.2663,15.2972,76200.0
2005-02-24 10:10:00,29.67,29.71,29.66,29.71,33900.0,15.2972,15.3179,15.2921,15.3179,33900.0
2005-02-24 10:15:00,29.7,29.7,29.68,29.7,47900.0,15.3127,15.3127,15.3024,15.3127,47900.0
2005-02-24 10:20:00,29.7,29.77,29.7,29.71,57000.0,15.3127,15.3488,15.3127,15.3179,57000.0
2005-02-24 10:25:00,29.71,29.72,29.69,29.69,148500.0,15.3179,15.323,15.3076,15.3076,148500.0
2005-02-24 10:30:00,29.69,29.8,29.69,29.79,96000.0,15.3076,15.3643,15.3076,15.3591,96000.0
2005-02-24 10:35:00,29.79,29.79,29.78,29.79,30900.0,15.3591,15.3591,15.354,15.3591,30900.0
2005-02-24 10:40:00,29.79,29.83,29.75,29.76,62100.0,15.3591,15.3797,15.3385,15.3436,62100.0
2005-02-24 10:45:00,29.76,29.77,29.75,29.75,66200.0,15.3436,15.3488,15.3385,15.3385,66200.0
2005-02-24 10:50:00,29.75,29.75,29.71,29.74,58900.0,15.3385,15.3385,15.3179,15.3333,58900.0
2005-02-24 10:55:00,29.75,29.75,29.7,29.71,76800.0,15.3385,15.3385,15.3127,15.3179,76800.0
2005-02-24 11:00:00,29.7,29.72,29.7,29.72,34600.0,15.3127,15.323,15.3127,15.323,34600.0
2005-02-24 11:05:00,29.71,29.75,29.71,29.72,61600.0,15.3179,15.3385,15.3179,15.323,61600.0
2005-02-24 11:10:00,29.73,29.73,29.71,29.71,63400.0,15.3282,15.3282,15.3179,15.3179,63400.0
2005-02-24 11:15:00,29.71,29.77,29.71,29.77,48100.0,15.3179,15.3488,15.3179,15.3488,48100.0
2005-02-24 11:20:00,29.76,29.78,29.76,29.77,28600.0,15.3436,15.354,15.3436,15.3488,28600.0
2005-02-24 11:25:00,29.75,29.77,29.74,29.75,25800.0,15.3385,15.3488,15.3333,15.3385,25800.0
2005-02-24 11:30:00,29.75,29.77,29.71,29.72,127300.0,15.3385,15.3488,15.3179,15.323,127300.0
2005-02-24 11:35:00,29.72,29.75,29.72,29.74,40600.0,15.323,15.3385,15.323,15.3333,40600.0
2005-02-24 11:40:00,29.75,29.76,29.74,29.76,20700.0,15.3385,15.3436,15.3333,15.3436,20700.0
2005-02-24 11:45:00,29.76,29.77,29.74,29.75,27000.0,15.3436,15.3488,15.3333,15.3385,27000.0
2005-02-24 11:50:00,29.76,29.77,29.75,29.76,34800.0,15.3436,15.3488,15.3385,15.3436,34800.0
2005-02-24 11:55:00,29.75,29.76,29.73,29.74,59100.0,15.3385,15.3436,15.3282,15.3333,59100.0
2005-02-24 12:00:00,29.74,29.74,29.7,29.71,29900.0,15.3333,15.3333,15.3127,15.3179,29900.0
2005-02-24 12:05:00,29.71,29.71,29.7,29.71,20300.0,15.3179,15.3179,15.3127,15.3179,20300.0
2005-02-24 12:10:00,29.7,29.71,29.7,29.7,12300.0,15.3127,15.3179,15.3127,15.3127,12300.0
2005-02-24 12:15:00,29.7,29.71,29.7,29.71,10600.0,15.3127,15.3179,15.3127,15.3179,10600.0
2005-02-24 12:20:00,29.7,29.72,29.7,29.7,86800.0,15.3127,15.323,15.3127,15.3127,86800.0
2005-02-24 12:25:00,29.7,29.7,29.68,29.68,29300.0,15.3127,15.3127,15.3024,15.3024,29300.0
2005-02-24 12:30:00,29.69,29.71,29.68,29.69,46700.0,15.3076,15.3179,15.3024,15.3076,46700.0
2005-02-24 12:35:00,29.69,29.7,29.69,29.69,8000.0,15.3076,15.3127,15.3076,15.3076,8000.0
2005-02-24 12:40:00,29.7,29.7,29.68,29.68,57900.0,15.3127,15.3127,15.3024,15.3024,57900.0
2005-02-24 12:45:00,29.69,29.7,29.67,29.7,48400.0,15.3076,15.3127,15.2972,15.3127,48400.0
2005-02-24 12:50:00,29.7,29.72,29.69,29.7,26500.0,15.3127,15.323,15.3076,15.3127,26500.0
2005-02-24 12:55:00,29.72,29.72,29.68,29.68,43500.0,15.323,15.323,15.3024,15.3024,43500.0
2005-02-24 13:00:00,29.68,29.7,29.68,29.69,9400.0,15.3024,15.3127,15.3024,15.3076,9400.0
2005-02-24 13:05:00,29.69,29.7,29.67,29.69,32400.0,15.3076,15.3127,15.2972,15.3076,32400.0
2005-02-24 13:10:00,29.69,29.7,29.67,29.68,7600.0,15.3076,15.3127,15.2972,15.3024,7600.0
2005-02-24 13:15:00,29.67,29.69,29.67,29.69,64500.0,15.2972,15.3076,15.2972,15.3076,64500.0
2005-02-24 13:20:00,29.68,29.69,29.68,29.69,22800.0,15.3024,15.3076,15.3024,15.3076,22800.0
2005-02-24 13:25:00,29.69,29.69,29.68,29.68,12000.0,15.3076,15.3076,15.3024,15.3024,12000.0
2005-02-24 13:30:00,29.68,29.69,29.68,29.68,16300.0,15.3024,15.3076,15.3024,15.3024,16300.0
2005-02-24 13:35:00,29.68,29.72,29.68,29.69,47600.0,15.3024,15.323,15.3024,15.3076,47600.0
2005-02-24 13:40:00,29.7,29.71,29.69,29.7,31900.0,15.3127,15.3179,15.3076,15.3127,31900.0
2005-02-24 13:45:00,29.7,29.73,29.7,29.73,19700.0,15.3127,15.3282,15.3127,15.3282,19700.0
2005-02-24 13:50:00,29.73,29.77,29.72,29.76,17400.0,15.3282,15.3488,15.323,15.3436,17400.0
2005-02-24 13:55:00,29.77,29.77,29.74,29.75,28500.0,15.3488,15.3488,15.3333,15.3385,28500.0
2005-02-24 14:00:00,29.76,29.79,29.74,29.78,28500.0,15.3436,15.3591,15.3333,15.354,28500.0
2005-02-24 14:05:00,29.79,29.8,29.78,29.8,25300.0,15.3591,15.3643,15.354,15.3643,25300.0
2005-02-24 14:10:00,29.8,29.88,29.8,29.84,110800.0,15.3643,15.4055,15.3643,15.3849,110800.0
2005-02-24 14:15:00,29.85,29.89,29.83,29.86,58900.0,15.3901,15.4107,15.3797,15.3952,58900.0
2005-02-24 14:20:00,29.86,29.87,29.83,29.83,33800.0,15.3952,15.4004,15.3797,15.3797,33800.0
2005-02-24 14:25:00,29.83,29.86,29.82,29.84,21200.0,15.3797,15.3952,15.3746,15.3849,21200.0
2005-02-24 14:30:00,29.83,29.85,29.82,29.84,47200.0,15.3797,15.3901,15.3746,15.3849,47200.0
2005-02-24 14:35:00,29.83,29.84,29.79,29.81,39400.0,15.3797,15.3849,15.3591,15.3694,39400.0
2005-02-24 14:40:00,29.8,29.84,29.79,29.82,11900.0,15.3643,15.3849,15.3591,15.3746,11900.0
2005-02-24 14:45:00,29.83,29.83,29.8,29.81,25200.0,15.3797,15.3797,15.3643,15.3694,25200.0
2005-02-24 14:50:00,29.81,29.83,29.8,29.82,47400.0,15.3694,15.3797,15.3643,15.3746,47400.0
2005-02-24 14:55:00,29.82,29.86,29.81,29.86,29700.0,15.3746,15.3952,15.3694,15.3952,29700.0
2005-02-24 15:00:00,29.86,29.88,29.85,29.88,53700.0,15.3952,15.4055,15.3901,15.4055,53700.0
2005-02-24 15:05:00,29.88,29.93,29.86,29.86,96800.0,15.4055,15.4313,15.3952,15.3952,96800.0
2005-02-24 15:10:00,29.86,29.9,29.84,29.88,55600.0,15.3952,15.4158,15.3849,15.4055,55600.0
2005-02-24 15:15:00,29.88,29.9,29.86,29.86,40400.0,15.4055,15.4158,15.3952,15.3952,40400.0
2005-02-24 15:20:00,29.86,29.87,29.83,29.84,44100.0,15.3952,15.4004,15.3797,15.3849,44100.0
2005-02-24 15:25:00,29.85,29.86,29.84,29.85,51700.0,15.3901,15.3952,15.3849,15.3901,51700.0
2005-02-24 15:30:00,29.84,29.87,29.84,29.86,68100.0,15.3849,15.4004,15.3849,15.3952,68100.0
2005-02-24 15:35:00,29.87,29.95,29.87,29.9,72700.0,15.4004,15.4416,15.4004,15.4158,72700.0
2005-02-24 15:40:00,29.9,29.91,29.88,29.89,89500.0,15.4158,15.421,15.4055,15.4107,89500.0
2005-02-24 15:45:00,29.89,29.91,29.88,29.88,99900.0,15.4107,15.421,15.4055,15.4055,99900.0
2005-02-24 15:50:00,29.88,29.88,29.82,29.82,110100.0,15.4055,15.4055,15.3746,15.3746,110100.0
2005-02-24 15:55:00,29.83,29.84,29.8,29.82,185900.0,15.3797,15.3849,15.3643,15.3746,185900.0
2005-02-25 09:30:00,29.88,29.89,29.83,29.84,142000.0,15.4055,15.4107,15.3797,15.3849,142000.0
2005-02-25 09:35:00,29.83,29.85,29.8,29.8,111500.0,15.3797,15.3901,15.3643,15.3643,111500.0
2005-02-25 09:40:00,29.8,29.81,29.77,29.79,85000.0,15.3643,15.3694,15.3488,15.3591,85000.0
2005-02-25 09:45:00,29.79,29.85,29.77,29.8,67800.0,15.3591,15.3901,15.3488,15.3643,67800.0
2005-02-25 09:50:00,29.82,29.83,29.79,29.83,76700.0,15.3746,15.3797,15.3591,15.3797,76700.0
2005-02-25 09:55:00,29.83,29.83,29.8,29.82,61400.0,15.3797,15.3797,15.3643,15.3746,61400.0
2005-02-25 10:00:00,29.82,29.82,29.79,29.8,40900.0,15.3746,15.3746,15.3591,15.3643,40900.0
2005-02-25 10:05:00,29.8,29.8,29.77,29.77,55200.0,15.3643,15.3643,15.3488,15.3488,55200.0
2005-02-25 10:10:00,29.77,29.81,29.77,29.8,104400.0,15.3488,15.3694,15.3488,15.3643,104400.0
2005-02-25 10:15:00,29.8,29.81,29.77,29.79,65000.0,15.3643,15.3694,15.3488,15.3591,65000.0
2005-02-25 10:20:00,29.79,29.8,29.79,29.8,45200.0,15.3591,15.3643,15.3591,15.3643,45200.0
2005-02-25 10:25:00,29.8,29.8,29.77,29.8,70100.0,15.3643,15.3643,15.3488,15.3643,70100.0
2005-02-25 10:30:00,29.8,29.8,29.77,29.78,66000.0,15.3643,15.3643,15.3488,15.354,66000.0
2005-02-25 10:35:00,29.77,29.78,29.75,29.76,32900.0,15.3488,15.354,15.3385,15.3436,32900.0
2005-02-25 10:40:00,29.76,29.77,29.76,29.77,38500.0,15.3436,15.3488,15.3436,15.3488,38500.0
2005-02-25 10:45:00,29.77,29.77,29.75,29.75,38700.0,15.3488,15.3488,15.3385,15.3385,38700.0
2005-02-25 10:50:00,29.76,29.76,29.75,29.76,64500.0,15.3436,15.3436,15.3385,15.3436,64500.0
2005-02-25 10:55:00,29.76,29.79,29.74,29.78,35800.0,15.3436,15.3591,15.3333,15.354,35800.0
2005-02-25 11:00:00,29.79,29.83,29.79,29.81,101600.0,15.3591,15.3797,15.3591,15.3694,101600.0
2005-02-25 11:05:00,29.8,29.81,29.8,29.81,64500.0,15.3643,15.3694,15.3643,15.3694,64500.0
2005-02-25 11:10:00,29.8,29.88,29.8,29.85,49100.0,15.3643,15.4055,15.3643,15.3901,49100.0
2005-02-25 11:15:00,29.86,29.86,29.81,29.81,55600.0,15.3952,15.3952,15.3694,15.3694,55600.0
2005-02-25 11:20:00,29.81,29.82,29.79,29.8,34300.0,15.3694,15.3746,15.3591,15.3643,34300.0
2005-02-25 11:25:00,29.8,29.82,29.75,29.77,90400.0,15.3643,15.3746,15.3385,15.3488,90400.0
2005-02-25 11:30:00,29.77,29.77,29.73,29.77,68500.0,15.3488,15.3488,15.3282,15.3488,68500.0
2005-02-25 11:35:00,29.76,29.8,29.76,29.77,63800.0,15.3436,15.3643,15.3436,15.3488,63800.0
2005-02-25 11:40:00,29.78,29.8,29.76,29.78,30100.0,15.354,15.3643,15.3436,15.354,30100.0
2005-02-25 11:45:00,29.79,29.81,29.79,29.79,23400.0,15.3591,15.3694,15.3591,15.3591,23400.0
2005-02-25 11:50:00,29.79,29.83,29.79,29.8,78300.0,15.3591,15.3797,15.3591,15.3643,78300.0
2005-02-25 11:55:00,29.82,29.87,29.8,29.84,63900.0,15.3746,15.4004,15.3643,15.3849,63900.0
2005-02-25 12:00:00,29.84,29.86,29.82,29.85,35000.0,15.3849,15.3952,15.3746,15.3901,35000.0
2005-02-25 12:05:00,29.86,29.86,29.82,29.84,22900.0,15.3952,15.3952,15.3746,15.3849,22900.0
2005-02-25 12:10:00,29.83,29.85,29.82,29.83,18000.0,15.3797,15.3901,15.3746,15.3797,18000.0
2005-02-25 12:15:00,29.84,29.84,29.82,29.83,14000.0,15.3849,15.3849,15.3746,15.3797,14000.0
2005-02-25 12:20:00,29.82,29.82,29.81,29.82,24900.0,15.3746,15.3746,15.3694,15.3746,24900.0
2005-02-25 12:25:00,29.81,29.83,29.8,29.8,51900.0,15.3694,15.3797,15.3643,15.3643,51900.0
2005-02-25 12:30:00,29.81,29.82,29.79,29.82,36600.0,15.3694,15.3746,15.3591,15.3746,36600.0
2005-02-25 12:35:00,29.82,29.83,29.8,29.81,54300.0,15.3746,15.3797,15.3643,15.3694,54300.0
2005-02-25 12:40:00,29.82,29.83,29.8,29.8,53300.0,15.3746,15.3797,15.3643,15.3643,53300.0
2005-02-25 12:45:00,29.8,29.83,29.8,29.8,36400.0,15.3643,15.3797,15.3643,15.3643,36400.0
2005-02-25 12:50:00,29.81,29.82,29.79,29.8,42500.0,15.3694,15.3746,15.3591,15.3643,42500.0
2005-02-25 12:55:00,29.81,29.81,29.79,29.79,36200.0,15.3694,15.3694,15.3591,15.3591,36200.0
2005-02-25 13:00:00,29.81,29.85,29.8,29.84,42600.0,15.3694,15.3901,15.3643,15.3849,42600.0
2005-02-25 13:05:00,29.84,29.85,29.81,29.83,16500.0,15.3849,15.3901,15.3694,15.3797,16500.0
2005-02-25 13:10:00,29.82,29.82,29.8,29.81,13800.0,15.3746,15.3746,15.3643,15.3694,13800.0
2005-02-25 13:15:00,29.81,29.81,29.8,29.81,69900.0,15.3694,15.3694,15.3643,15.3694,69900.0
2005-02-25 13:20:00,29.8,29.83,29.8,29.83,42200.0,15.3643,15.3797,15.3643,15.3797,42200.0
2005-02-25 13:25:00,29.82,29.83,29.8,29.83,19300.0,15.3746,15.3797,15.3643,15.3797,19300.0
2005-02-25 13:30:00,29.83,29.84,29.81,29.83,18200.0,15.3797,15.3849,15.3694,15.3797,18200.0
2005-02-25 13:35:00,29.83,29.85,29.82,29.83,24200.0,15.3797,15.3901,15.3746,15.3797,24200.0
2005-02-25 13:40:00,29.83,29.85,29.82,29.84,19500.0,15.3797,15.3901,15.3746,15.3849,19500.0
2005-02-25 13:45:00,29.84,29.84,29.83,29.84,8100.0,15.3849,15.3849,15.3797,15.3849,8100.0
2005-02-25 13:50:00,29.83,29.87,29.83,29.86,77100.0,15.3797,15.4004,15.3797,15.3952,77100.0
2005-02-25 13:55:00,29.87,29.87,29.85,29.86,22100.0,15.4004,15.4004,15.3901,15.3952,22100.0
2005-02-25 14:00:00,29.87,29.88,29.86,29.88,10600.0,15.4004,15.4055,15.3952,15.4055,10600.0
2005-02-25 14:05:00,29.88,29.9,29.87,29.89,27300.0,15.4055,15.4158,15.4004,15.4107,27300.0
2005-02-25 14:10:00,29.88,29.91,29.88,29.91,30600.0,15.4055,15.421,15.4055,15.421,30600.0
2005-02-25 14:15:00,29.91,29.95,29.91,29.95,42500.0,15.421,15.4416,15.421,15.4416,42500.0
2005-02-25 14:20:00,29.94,29.98,29.94,29.96,47800.0,15.4365,15.4571,15.4365,15.4468,47800.0
2005-02-25 14:25:00,29.96,30.39,29.94,29.96,44100.0,15.4468,15.6685,15.4365,15.4468,44100.0
2005-02-25 14:30:00,29.95,29.97,29.95,29.96,32200.0,15.4416,15.4519,15.4416,15.4468,32200.0
2005-02-25 14:35:00,29.96,29.99,29.95,29.96,29800.0,15.4468,15.4622,15.4416,15.4468,29800.0
2005-02-25 14:40:00,29.96,29.96,29.9,29.91,19600.0,15.4468,15.4468,15.4158,15.421,19600.0
2005-02-25 14:45:00,29.92,29.95,29.9,29.94,28900.0,15.4261,15.4416,15.4158,15.4365,28900.0
2005-02-25 14:50:00,29.94,29.96,29.92,29.94,21000.0,15.4365,15.4468,15.4261,15.4365,21000.0
2005-02-25 14:55:00,29.95,29.95,29.92,29.95,47500.0,15.4416,15.4416,15.4261,15.4416,47500.0
2005-02-25 15:00:00,29.95,29.95,29.93,29.95,41100.0,15.4416,15.4416,15.4313,15.4416,41100.0
2005-02-25 15:05:00,29.95,29.97,29.9,29.9,65800.0,15.4416,15.4519,15.4158,15.4158,65800.0
2005-02-25 15:10:00,29.91,29.93,29.9,29.92,66300.0,15.421,15.4313,15.4158,15.4261,66300.0
2005-02-25 15:15:00,29.92,29.94,29.92,29.93,23700.0,15.4261,15.4365,15.4261,15.4313,23700.0
2005-02-25 15:20:00,29.93,29.94,29.88,29.92,60900.0,15.4313,15.4365,15.4055,15.4261,60900.0
2005-02-25 15:25:00,29.92,29.95,29.9,29.91,33600.0,15.4261,15.4416,15.4158,15.421,33600.0
2005-02-25 15:30:00,29.9,29.94,29.9,29.92,65000.0,15.4158,15.4365,15.4158,15.4261,65000.0
2005-02-25 15:35:00,29.93,29.93,29.87,29.87,83800.0,15.4313,15.4313,15.4004,15.4004,83800.0
2005-02-25 15:40:00,29.89,29.92,29.87,29.9,49700.0,15.4107,15.4261,15.4004,15.4158,49700.0
2005-02-25 15:45:00,29.9,29.93,29.89,29.91,101300.0,15.4158,15.4313,15.4107,15.421,101300.0
2005-02-25 15:50:00,29.91,29.94,29.9,29.93,54300.0,15.421,15.4365,15.4158,15.4313,54300.0
2005-02-25 15:55:00,29.94,29.94,29.87,29.87,106900.0,15.4365,15.4365,15.4004,15.4004,106900.0
2005-02-28 09:30:00,29.87,29.91,29.82,29.91,141200.0,15.4004,15.421,15.3746,15.421,141200.0
2005-02-28 09:35:00,29.91,29.92,29.9,29.91,108300.0,15.421,15.4261,15.4158,15.421,108300.0
2005-02-28 09:40:00,29.9,29.9,29.87,29.88,105600.0,15.4158,15.4158,15.4004,15.4055,105600.0
2005-02-28 09:45:00,29.88,29.9,29.87,29.88,59600.0,15.4055,15.4158,15.4004,15.4055,59600.0
2005-02-28 09:50:00,29.87,29.89,29.86,29.88,58800.0,15.4004,15.4107,15.3952,15.4055,58800.0
2005-02-28 09:55:00,29.87,29.88,29.86,29.88,82200.0,15.4004,15.4055,15.3952,15.4055,82200.0
2005-02-28 10:00:00,29.88,29.89,29.86,29.87,85300.0,15.4055,15.4107,15.3952,15.4004,85300.0
2005-02-28 10:05:00,29.88,29.89,29.87,29.88,47800.0,15.4055,15.4107,15.4004,15.4055,47800.0
2005-02-28 10:10:00,29.87,29.88,29.85,29.88,36300.0,15.4004,15.4055,15.3901,15.4055,36300.0
2005-02-28 10:15:00,29.87,29.88,29.85,29.86,56600.0,15.4004,15.4055,15.3901,15.3952,56600.0
2005-02-28 10:20:00,29.85,29.89,29.85,29.88,57600.0,15.3901,15.4107,15.3901,15.4055,57600.0
2005-02-28 10:25:00,29.88,29.88,29.86,29.88,58500.0,15.4055,15.4055,15.3952,15.4055,58500.0
2005-02-28 10:30:00,29.87,29.89,29.86,29.88,62900.0,15.4004,15.4107,15.3952,15.4055,62900.0
2005-02-28 10:35:00,29.87,29.9,29.86,29.89,54200.0,15.4004,15.4158,15.3952,15.4107,54200.0
2005-02-28 10:40:00,29.89,29.9,29.87,29.89,51100.0,15.4107,15.4158,15.4004,15.4107,51100.0
2005-02-28 10:45:00,29.88,29.92,29.88,29.9,66600.0,15.4055,15.4261,15.4055,15.4158,66600.0
2005-02-28 10:50:00,29.91,29.93,29.9,29.92,36500.0,15.421,15.4313,15.4158,15.4261,36500.0
2005-02-28 10:55:00,29.91,29.92,29.89,29.89,53200.0,15.421,15.4261,15.4107,15.4107,53200.0
2005-02-28 11:00:00,29.89,29.9,29.87,29.88,22700.0,15.4107,15.4158,15.4004,15.4055,22700.0
2005-02-28 11:05:00,29.87,29.88,29.86,29.87,29300.0,15.4004,15.4055,15.3952,15.4004,29300.0
2005-02-28 11:10:00,29.88,29.89,29.87,29.89,58200.0,15.4055,15.4107,15.4004,15.4107,58200.0
2005-02-28 11:15:00,29.89,29.9,29.87,29.89,46900.0,15.4107,15.4158,15.4004,15.4107,46900.0
2005-02-28 11:20:00,29.89,29.9,29.88,29.88,25300.0,15.4107,15.4158,15.4055,15.4055,25300.0
2005-02-28 11:25:00,29.89,29.91,29.88,29.91,49500.0,15.4107,15.421,15.4055,15.421,49500.0
2005-02-28 11:30:00,29.9,29.93,29.9,29.92,86300.0,15.4158,15.4313,15.4158,15.4261,86300.0
2005-02-28 11:35:00,29.92,29.94,29.91,29.93,54300.0,15.4261,15.4365,15.421,15.4313,54300.0
2005-02-28 11:40:00,29.93,29.93,29.9,29.91,32000.0,15.4313,15.4313,15.4158,15.421,32000.0
2005-02-28 11:45:00,29.91,29.92,29.89,29.89,52400.0,15.421,15.4261,15.4107,15.4107,52400.0
2005-02-28 11:50:00,29.88,29.89,29.87,29.88,23500.0,15.4055,15.4107,15.4004,15.4055,23500.0
2005-02-28 11:55:00,29.88,29.9,29.87,29.9,66500.0,15.4055,15.4158,15.4004,15.4158,66500.0
2005-02-28 12:00:00,29.89,29.9,29.85,29.86,95200.0,15.4107,15.4158,15.3901,15.3952,95200.0
2005-02-28 12:05:00,29.86,29.87,29.84,29.86,37600.0,15.3952,15.4004,15.3849,15.3952,37600.0
2005-02-28 12:10:00,29.85,29.88,29.85,29.86,78400.0,15.3901,15.4055,15.3901,15.3952,78400.0
2005-02-28 12:15:00,29.86,29.87,29.84,29.85,94000.0,15.3952,15.4004,15.3849,15.3901,94000.0
2005-02-28 12:20:00,29.86,29.86,29.85,29.85,65100.0,15.3952,15.3952,15.3901,15.3901,65100.0
2005-02-28 12:25:00,29.85,29.85,29.81,29.81,66000.0,15.3901,15.3901,15.3694,15.3694,66000.0
2005-02-28 12:30:00,29.81,29.82,29.8,29.81,54100.0,15.3694,15.3746,15.3643,15.3694,54100.0
2005-02-28 12:35:00,29.82,29.82,29.8,29.81,33500.0,15.3746,15.3746,15.3643,15.3694,33500.0
2005-02-28 12:40:00,29.81,29.82,29.79,29.81,44300.0,15.3694,15.3746,15.3591,15.3694,44300.0
2005-02-28 12:45:00,29.81,29.82,29.78,29.78,44300.0,15.3694,15.3746,15.354,15.354,44300.0
2005-02-28 12:50:00,29.78,29.79,29.75,29.76,71800.0,15.354,15.3591,15.3385,15.3436,71800.0
2005-02-28 12:55:00,29.77,29.78,29.76,29.76,29400.0,15.3488,15.354,15.3436,15.3436,29400.0
2005-02-28 13:00:00,29.76,29.77,29.76,29.77,54400.0,15.3436,15.3488,15.3436,15.3488,54400.0
2005-02-28 13:05:00,29.76,29.78,29.76,29.77,56400.0,15.3436,15.354,15.3436,15.3488,56400.0
2005-02-28 13:10:00,29.78,29.79,29.77,29.78,21000.0,15.354,15.3591,15.3488,15.354,21000.0
2005-02-28 13:15:00,29.77,29.79,29.76,29.78,41500.0,15.3488,15.3591,15.3436,15.354,41500.0
2005-02-28 13:20:00,29.77,29.78,29.75,29.76,50100.0,15.3488,15.354,15.3385,15.3436,50100.0
2005-02-28 13:25:00,29.76,29.77,29.75,29.75,12000.0,15.3436,15.3488,15.3385,15.3385,12000.0
2005-02-28 13:30:00,29.75,29.76,29.75,29.75,15300.0,15.3385,15.3436,15.3385,15.3385,15300.0
2005-02-28 13:35:00,29.76,29.76,29.75,29.76,27600.0,15.3436,15.3436,15.3385,15.3436,27600.0
2005-02-28 13:40:00,29.75,29.77,29.75,29.75,25500.0,15.3385,15.3488,15.3385,15.3385,25500.0
2005-02-28 13:45:00,29.75,29.76,29.75,29.75,59800.0,15.3385,15.3436,15.3385,15.3385,59800.0
2005-02-28 13:50:00,29.76,29.77,29.74,29.75,24700.0,15.3436,15.3488,15.3333,15.3385,24700.0
2005-02-28 13:55:00,29.76,29.77,29.75,29.75,29900.0,15.3436,15.3488,15.3385,15.3385,29900.0
2005-02-28 14:00:00,29.76,29.76,29.71,29.71,64200.0,15.3436,15.3436,15.3179,15.3179,64200.0
2005-02-28 14:05:00,29.71,29.72,29.7,29.72,87600.0,15.3179,15.323,15.3127,15.323,87600.0
2005-02-28 14:10:00,29.72,29.73,29.7,29.7,41700.0,15.323,15.3282,15.3127,15.3127,41700.0
2005-02-28 14:15:00,29.7,29.7,29.68,29.68,92500.0,15.3127,15.3127,15.3024,15.3024,92500.0
2005-02-28 14:20:00,29.7,29.71,29.69,29.7,61300.0,15.3127,15.3179,15.3076,15.3127,61300.0
2005-02-28 14:25:00,29.7,29.71,29.69,29.7,23200.0,15.3127,15.3179,15.3076,15.3127,23200.0
2005-02-28 14:30:00,29.7,29.72,29.7,29.72,43000.0,15.3127,15.323,15.3127,15.323,43000.0
2005-02-28 14:35:00,29.72,29.73,29.71,29.73,44500.0,15.323,15.3282,15.3179,15.3282,44500.0
2005-02-28 14:40:00,29.73,29.77,29.71,29.76,41000.0,15.3282,15.3488,15.3179,15.3436,41000.0
2005-02-28 14:45:00,29.75,29.77,29.74,29.76,23200.0,15.3385,15.3488,15.3333,15.3436,23200.0
2005-02-28 14:50:00,29.76,29.79,29.76,29.76,53200.0,15.3436,15.3591,15.3436,15.3436,53200.0
2005-02-28 14:55:00,29.77,29.8,29.76,29.77,38400.0,15.3488,15.3643,15.3436,15.3488,38400.0
2005-02-28 15:00:00,29.77,29.79,29.76,29.79,16700.0,15.3488,15.3591,15.3436,15.3591,16700.0
2005-02-28 15:05:00,29.78,29.86,29.78,29.84,48600.0,15.354,15.3952,15.354,15.3849,48600.0
2005-02-28 15:10:00,29.83,29.85,29.82,29.84,51000.0,15.3797,15.3901,15.3746,15.3849,51000.0
2005-02-28 15:15:00,29.85,29.89,29.83,29.89,53300.0,15.3901,15.4107,15.3797,15.4107,53300.0
2005-02-28 15:20:00,29.88,29.88,29.78,29.81,92200.0,15.4055,15.4055,15.354,15.3694,92200.0
2005-02-28 15:25:00,29.8,29.81,29.77,29.8,86300.0,15.3643,15.3694,15.3488,15.3643,86300.0
2005-02-28 15:30:00,29.79,29.86,29.79,29.83,76700.0,15.3591,15.3952,15.3591,15.3797,76700.0
2005-02-28 15:35:00,29.84,29.85,29.81,29.82,41900.0,15.3849,15.3901,15.3694,15.3746,41900.0
2005-02-28 15:40:00,29.81,29.81,29.79,29.79,100700.0,15.3694,15.3694,15.3591,15.3591,100700.0
2005-02-28 15:45:00,29.8,29.8,29.77,29.77,76700.0,15.3643,15.3643,15.3488,15.3488,76700.0
2005-02-28 15:50:00,29.77,29.81,29.77,29.78,43900.0,15.3488,15.3694,15.3488,15.354,43900.0
2005-02-28 15:55:00,29.77,29.78,29.73,29.73,138000.0,15.3488,15.354,15.3282,15.3282,138000.0
2005-03-01 09:30:00,29.88,29.9,29.84,29.87,101200.0,15.4055,15.4158,15.3849,15.4004,101200.0
2005-03-01 09:35:00,29.87,29.9,29.87,29.88,25400.0,15.4004,15.4158,15.4004,15.4055,25400.0
2005-03-01 09:40:00,29.89,29.96,29.89,29.95,39000.0,15.4107,15.4468,15.4107,15.4416,39000.0
2005-03-01 09:45:00,29.93,29.95,29.92,29.93,34300.0,15.4313,15.4416,15.4261,15.4313,34300.0
2005-03-01 09:50:00,29.93,29.95,29.89,29.9,57400.0,15.4313,15.4416,15.4107,15.4158,57400.0
2005-03-01 09:55:00,29.89,29.9,29.88,29.89,112600.0,15.4107,15.4158,15.4055,15.4107,112600.0
2005-03-01 10:00:00,29.88,29.96,29.87,29.95,73400.0,15.4055,15.4468,15.4004,15.4416,73400.0
2005-03-01 10:05:00,29.95,29.99,29.95,29.97,49200.0,15.4416,15.4622,15.4416,15.4519,49200.0
2005-03-01 10:10:00,29.96,29.98,29.94,29.94,43600.0,15.4468,15.4571,15.4365,15.4365,43600.0
2005-03-01 10:15:00,29.94,29.95,29.9,29.94,26800.0,15.4365,15.4416,15.4158,15.4365,26800.0
2005-03-01 10:20:00,29.94,29.94,29.89,29.9,40400.0,15.4365,15.4365,15.4107,15.4158,40400.0
2005-03-01 10:25:00,29.9,29.91,29.86,29.87,24500.0,15.4158,15.421,15.3952,15.4004,24500.0
2005-03-01 10:30:00,29.87,29.89,29.86,29.89,33000.0,15.4004,15.4107,15.3952,15.4107,33000.0
2005-03-01 10:35:00,29.9,29.92,29.89,29.89,132800.0,15.4158,15.4261,15.4107,15.4107,132800.0
2005-03-01 10:40:00,29.89,29.93,29.88,29.92,36900.0,15.4107,15.4313,15.4055,15.4261,36900.0
2005-03-01 10:45:00,29.91,29.93,29.91,29.92,26300.0,15.421,15.4313,15.421,15.4261,26300.0
2005-03-01 10:50:00,29.92,29.93,29.91,29.93,41900.0,15.4261,15.4313,15.421,15.4313,41900.0
2005-03-01 10:55:00,29.92,29.94,29.91,29.93,67100.0,15.4261,15.4365,15.421,15.4313,67100.0
2005-03-01 11:00:00,29.93,29.94,29.9,29.9,92600.0,15.4313,15.4365,15.4158,15.4158,92600.0
2005-03-01 11:05:00,29.91,29.92,29.88,29.88,54500.0,15.421,15.4261,15.4055,15.4055,54500.0
2005-03-01 11:10:00,29.89,29.89,29.85,29.88,54400.0,15.4107,15.4107,15.3901,15.4055,54400.0
2005-03-01 11:15:00,29.88,29.91,29.88,29.91,31600.0,15.4055,15.421,15.4055,15.421,31600.0
2005-03-01 11:20:00,29.9,29.91,29.9,29.9,28400.0,15.4158,15.421,15.4158,15.4158,28400.0
2005-03-01 11:25:00,29.9,29.9,29.88,29.89,82200.0,15.4158,15.4158,15.4055,15.4107,82200.0
2005-03-01 11:30:00,29.89,29.92,29.89,29.91,58500.0,15.4107,15.4261,15.4107,15.421,58500.0
2005-03-01 11:35:00,29.91,29.92,29.9,29.9,27200.0,15.421,15.4261,15.4158,15.4158,27200.0
2005-03-01 11:40:00,29.91,29.91,29.89,29.9,18200.0,15.421,15.421,15.4107,15.4158,18200.0
2005-03-01 11:45:00,29.9,29.94,29.9,29.93,28100.0,15.4158,15.4365,15.4158,15.4313,28100.0
2005-03-01 11:50:00,29.93,29.95,29.92,29.94,46200.0,15.4313,15.4416,15.4261,15.4365,46200.0
2005-03-01 11:55:00,29.95,29.95,29.93,29.94,33200.0,15.4416,15.4416,15.4313,15.4365,33200.0
2005-03-01 12:00:00,29.94,29.94,29.91,29.93,27600.0,15.4365,15.4365,15.421,15.4313,27600.0
2005-03-01 12:05:00,29.93,29.94,29.91,29.91,19700.0,15.4313,15.4365,15.421,15.421,19700.0
2005-03-01 12:10:00,29.91,29.93,29.9,29.92,32100.0,15.421,15.4313,15.4158,15.4261,32100.0
2005-03-01 12:15:00,29.92,29.94,29.92,29.93,32000.0,15.4261,15.4365,15.4261,15.4313,32000.0
2005-03-01 12:20:00,29.93,29.95,29.93,29.93,43700.0,15.4313,15.4416,15.4313,15.4313,43700.0
2005-03-01 12:25:00,29.93,29.95,29.92,29.92,12500.0,15.4313,15.4416,15.4261,15.4261,12500.0
2005-03-01 12:30:00,29.92,29.92,29.9,29.91,16300.0,15.4261,15.4261,15.4158,15.421,16300.0
2005-03-01 12:35:00,29.91,29.91,29.87,29.89,31000.0,15.421,15.421,15.4004,15.4107,31000.0
2005-03-01 12:40:00,29.9,29.92,29.89,29.91,47400.0,15.4158,15.4261,15.4107,15.421,47400.0
2005-03-01 12:45:00,29.92,29.93,29.91,29.91,14700.0,15.4261,15.4313,15.421,15.421,14700.0
2005-03-01 12:50:00,29.92,29.93,29.9,29.92,70400.0,15.4261,15.4313,15.4158,15.4261,70400.0
2005-03-01 12:55:00,29.92,29.93,29.91,29.91,10700.0,15.4261,15.4313,15.421,15.421,10700.0
2005-03-01 13:00:00,29.91,29.92,29.91,29.91,34300.0,15.421,15.4261,15.421,15.421,34300.0
2005-03-01 13:05:00,29.92,29.92,29.91,29.91,21100.0,15.4261,15.4261,15.421,15.421,21100.0
2005-03-01 13:10:00,29.92,29.93,29.91,29.92,21100.0,15.4261,15.4313,15.421,15.4261,21100.0
2005-03-01 13:15:00,29.93,29.94,29.92,29.93,26500.0,15.4313,15.4365,15.4261,15.4313,26500.0
2005-03-01 13:20:00,29.93,29.93,29.91,29.91,21000.0,15.4313,15.4313,15.421,15.421,21000.0
2005-03-01 13:25:00,29.92,29.92,29.88,29.89,91300.0,15.4261,15.4261,15.4055,15.4107,91300.0
2005-03-01 13:30:00,29.89,29.9,29.86,29.86,45000.0,15.4107,15.4158,15.3952,15.3952,45000.0
2005-03-01 13:35:00,29.86,29.88,29.86,29.88,37200.0,15.3952,15.4055,15.3952,15.4055,37200.0
2005-03-01 13:40:00,29.87,29.88,29.87,29.87,8100.0,15.4004,15.4055,15.4004,15.4004,8100.0
2005-03-01 13:45:00,29.88,29.93,29.86,29.88,34900.0,15.4055,15.4313,15.3952,15.4055,34900.0
2005-03-01 13:50:00,29.88,29.9,29.87,29.88,32800.0,15.4055,15.4158,15.4004,15.4055,32800.0
2005-03-01 13:55:00,29.89,29.9,29.88,29.89,17200.0,15.4107,15.4158,15.4055,15.4107,17200.0
2005-03-01 14:00:00,29.88,29.94,29.88,29.93,37900.0,15.4055,15.4365,15.4055,15.4313,37900.0
2005-03-01 14:05:00,29.92,29.94,29.91,29.94,38500.0,15.4261,15.4365,15.421,15.4365,38500.0
2005-03-01 14:10:00,29.93,29.95,29.92,29.93,25100.0,15.4313,15.4416,15.4261,15.4313,25100.0
2005-03-01 14:15:00,29.93,29.95,29.92,29.94,34200.0,15.4313,15.4416,15.4261,15.4365,34200.0
2005-03-01 14:20:00,29.95,29.98,29.94,29.94,84900.0,15.4416,15.4571,15.4365,15.4365,84900.0
2005-03-01 14:25:00,29.96,29.96,29.92,29.93,31200.0,15.4468,15.4468,15.4261,15.4313,31200.0
2005-03-01 14:30:00,29.93,29.94,29.92,29.94,29800.0,15.4313,15.4365,15.4261,15.4365,29800.0
2005-03-01 14:35:00,29.93,29.94,29.92,29.93,21800.0,15.4313,15.4365,15.4261,15.4313,21800.0
2005-03-01 14:40:00,29.94,29.94,29.91,29.92,56600.0,15.4365,15.4365,15.421,15.4261,56600.0
2005-03-01 14:45:00,29.93,29.93,29.89,29.9,40900.0,15.4313,15.4313,15.4107,15.4158,40900.0
2005-03-01 14:50:00,29.9,29.9,29.89,29.89,42500.0,15.4158,15.4158,15.4107,15.4107,42500.0
2005-03-01 14:55:00,29.89,29.91,29.89,29.91,32100.0,15.4107,15.421,15.4107,15.421,32100.0
2005-03-01 15:00:00,29.92,29.96,29.92,29.95,37300.0,15.4261,15.4468,15.4261,15.4416,37300.0
2005-03-01 15:05:00,29.95,29.95,29.91,29.93,51100.0,15.4416,15.4416,15.421,15.4313,51100.0
2005-03-01 15:10:00,29.93,29.98,29.93,29.97,52400.0,15.4313,15.4571,15.4313,15.4519,52400.0
2005-03-01 15:15:00,29.97,29.99,29.96,29.97,46100.0,15.4519,15.4622,15.4468,15.4519,46100.0
2005-03-01 15:20:00,29.97,29.98,29.95,29.95,37400.0,15.4519,15.4571,15.4416,15.4416,37400.0
2005-03-01 15:25:00,29.95,29.96,29.92,29.96,65700.0,15.4416,15.4468,15.4261,15.4468,65700.0
2005-03-01 15:30:00,29.96,29.98,29.95,29.98,53500.0,15.4468,15.4571,15.4416,15.4571,53500.0
2005-03-01 15:35:00,29.98,29.98,29.95,29.96,69400.0,15.4571,15.4571,15.4416,15.4468,69400.0
2005-03-01 15:40:00,29.97,29.98,29.93,29.93,124000.0,15.4519,15.4571,15.4313,15.4313,124000.0
2005-03-01 15:45:00,29.93,29.96,29.93,29.95,111100.0,15.4313,15.4468,15.4313,15.4416,111100.0
2005-03-01 15:50:00,29.95,29.96,29.93,29.94,62800.0,15.4416,15.4468,15.4313,15.4365,62800.0
2005-03-01 15:55:00,29.95,29.95,29.88,29.88,173000.0,15.4416,15.4416,15.4055,15.4055,173000.0
2005-03-02 09:30:00,29.64,29.76,29.62,29.62,160000.0,15.2818,15.3436,15.2715,15.2715,160000.0
2005-03-02 09:35:00,29.62,29.64,29.58,29.6,94900.0,15.2715,15.2818,15.2508,15.2612,94900.0
2005-03-02 09:40:00,29.61,29.66,29.6,29.65,106500.0,15.2663,15.2921,15.2612,15.2869,106500.0
2005-03-02 09:45:00,29.65,29.69,29.63,29.66,53700.0,15.2869,15.3076,15.2766,15.2921,53700.0
2005-03-02 09:50:00,29.65,29.66,29.62,29.62,63200.0,15.2869,15.2921,15.2715,15.2715,63200.0
2005-03-02 09:55:00,29.63,29.69,29.62,29.66,54500.0,15.2766,15.3076,15.2715,15.2921,54500.0
2005-03-02 10:00:00,29.66,29.67,29.65,29.65,92700.0,15.2921,15.2972,15.2869,15.2869,92700.0
2005-03-02 10:05:00,29.65,29.69,29.61,29.68,57400.0,15.2869,15.3076,15.2663,15.3024,57400.0
2005-03-02 10:10:00,29.68,29.73,29.64,29.66,24100.0,15.3024,15.3282,15.2818,15.2921,24100.0
2005-03-02 10:15:00,29.65,29.66,29.61,29.63,25700.0,15.2869,15.2921,15.2663,15.2766,25700.0
2005-03-02 10:20:00,29.62,29.69,29.62,29.67,16000.0,15.2715,15.3076,15.2715,15.2972,16000.0
2005-03-02 10:25:00,29.67,29.74,29.67,29.7,27200.0,15.2972,15.3333,15.2972,15.3127,27200.0
2005-03-02 10:30:00,29.7,29.79,29.7,29.76,47300.0,15.3127,15.3591,15.3127,15.3436,47300.0
2005-03-02 10:35:00,29.76,29.78,29.72,29.76,38300.0,15.3436,15.354,15.323,15.3436,38300.0
2005-03-02 10:40:00,29.76,29.76,29.71,29.74,39600.0,15.3436,15.3436,15.3179,15.3333,39600.0
2005-03-02 10:45:00,29.75,29.81,29.75,29.8,31600.0,15.3385,15.3694,15.3385,15.3643,31600.0
2005-03-02 10:50:00,29.78,29.85,29.78,29.85,30500.0,15.354,15.3901,15.354,15.3901,30500.0
2005-03-02 10:55:00,29.84,29.93,29.84,29.93,49500.0,15.3849,15.4313,15.3849,15.4313,49500.0
2005-03-02 11:00:00,29.91,29.93,29.9,29.91,31100.0,15.421,15.4313,15.4158,15.421,31100.0
2005-03-02 11:05:00,29.9,29.92,29.9,29.9,67400.0,15.4158,15.4261,15.4158,15.4158,67400.0
2005-03-02 11:10:00,29.9,29.99,29.9,29.99,73900.0,15.4158,15.4622,15.4158,15.4622,73900.0
2005-03-02 11:15:00,29.99,30.01,29.97,29.98,82700.0,15.4622,15.4725,15.4519,15.4571,82700.0
2005-03-02 11:20:00,29.98,29.98,29.95,29.97,52500.0,15.4571,15.4571,15.4416,15.4519,52500.0
2005-03-02 11:25:00,29.97,29.98,29.96,29.98,27700.0,15.4519,15.4571,15.4468,15.4571,27700.0
2005-03-02 11:30:00,29.98,30.0,29.96,29.97,50000.0,15.4571,15.4674,15.4468,15.4519,50000.0
2005-03-02 11:35:00,29.97,30.0,29.97,29.97,31300.0,15.4519,15.4674,15.4519,15.4519,31300.0
2005-03-02 11:40:00,29.97,29.98,29.95,29.97,38100.0,15.4519,15.4571,15.4416,15.4519,38100.0
2005-03-02 11:45:00,29.97,29.99,29.97,29.98,14900.0,15.4519,15.4622,15.4519,15.4571,14900.0
2005-03-02 11:50:00,29.98,30.0,29.98,29.99,36300.0,15.4571,15.4674,15.4571,15.4622,36300.0
2005-03-02 11:55:00,29.99,30.0,29.95,29.97,35400.0,15.4622,15.4674,15.4416,15.4519,35400.0
2005-03-02 12:00:00,29.97,29.98,29.95,29.95,21700.0,15.4519,15.4571,15.4416,15.4416,21700.0
2005-03-02 12:05:00,29.94,29.97,29.94,29.96,20400.0,15.4365,15.4519,15.4365,15.4468,20400.0
2005-03-02 12:10:00,29.95,29.97,29.94,29.97,13300.0,15.4416,15.4519,15.4365,15.4519,13300.0
2005-03-02 12:15:00,29.97,29.98,29.96,29.97,21900.0,15.4519,15.4571,15.4468,15.4519,21900.0
2005-03-02 12:20:00,29.97,29.98,29.96,29.96,16200.0,15.4519,15.4571,15.4468,15.4468,16200.0
2005-03-02 12:25:00,29.97,29.99,29.94,29.97,18400.0,15.4519,15.4622,15.4365,15.4519,18400.0
2005-03-02 12:30:00,29.98,30.0,29.98,30.0,15000.0,15.4571,15.4674,15.4571,15.4674,15000.0
2005-03-02 12:35:00,29.99,29.99,29.96,29.98,15500.0,15.4622,15.4622,15.4468,15.4571,15500.0
2005-03-02 12:40:00,29.97,29.99,29.94,29.98,15700.0,15.4519,15.4622,15.4365,15.4571,15700.0
2005-03-02 12:45:00,29.99,29.99,29.97,29.99,16600.0,15.4622,15.4622,15.4519,15.4622,16600.0
2005-03-02 12:50:00,29.99,29.99,29.97,29.99,21000.0,15.4622,15.4622,15.4519,15.4622,21000.0
2005-03-02 12:55:00,29.98,29.99,29.97,29.99,12700.0,15.4571,15.4622,15.4519,15.4622,12700.0
2005-03-02 13:00:00,29.99,30.0,29.97,29.99,8900.0,15.4622,15.4674,15.4519,15.4622,8900.0
2005-03-02 13:05:00,29.99,29.99,29.95,29.97,13600.0,15.4622,15.4622,15.4416,15.4519,13600.0
2005-03-02 13:10:00,29.98,30.0,29.96,30.0,53200.0,15.4571,15.4674,15.4468,15.4674,53200.0
2005-03-02 13:15:00,30.0,30.0,29.98,30.0,27600.0,15.4674,15.4674,15.4571,15.4674,27600.0
2005-03-02 13:20:00,29.99,30.0,29.97,29.99,16200.0,15.4622,15.4674,15.4519,15.4622,16200.0
2005-03-02 13:25:00,29.99,30.0,29.97,29.99,57800.0,15.4622,15.4674,15.4519,15.4622,57800.0
2005-03-02 13:30:00,29.99,30.0,29.98,30.0,20400.0,15.4622,15.4674,15.4571,15.4674,20400.0
2005-03-02 13:35:00,30.0,30.01,29.98,29.98,52300.0,15.4674,15.4725,15.4571,15.4571,52300.0
2005-03-02 13:40:00,29.97,29.98,29.93,29.93,27900.0,15.4519,15.4571,15.4313,15.4313,27900.0
2005-03-02 13:45:00,29.93,29.93,29.9,29.92,25900.0,15.4313,15.4313,15.4158,15.4261,25900.0
2005-03-02 13:50:00,29.93,29.94,29.77,29.77,70100.0,15.4313,15.4365,15.3488,15.3488,70100.0
2005-03-02 13:55:00,29.77,29.79,29.73,29.77,68400.0,15.3488,15.3591,15.3282,15.3488,68400.0
2005-03-02 14:00:00,29.78,29.82,29.77,29.79,15700.0,15.354,15.3746,15.3488,15.3591,15700.0
2005-03-02 14:05:00,29.78,29.81,29.73,29.75,82500.0,15.354,15.3694,15.3282,15.3385,82500.0
2005-03-02 14:10:00,29.75,29.75,29.71,29.73,34300.0,15.3385,15.3385,15.3179,15.3282,34300.0
2005-03-02 14:15:00,29.74,29.74,29.69,29.7,56100.0,15.3333,15.3333,15.3076,15.3127,56100.0
2005-03-02 14:20:00,29.7,29.71,29.69,29.7,22800.0,15.3127,15.3179,15.3076,15.3127,22800.0
2005-03-02 14:25:00,29.7,29.73,29.66,29.68,57300.0,15.3127,15.3282,15.2921,15.3024,57300.0
2005-03-02 14:30:00,29.69,29.7,29.66,29.66,42100.0,15.3076,15.3127,15.2921,15.2921,42100.0
2005-03-02 14:35:00,29.66,29.66,29.6,29.62,62400.0,15.2921,15.2921,15.2612,15.2715,62400.0
2005-03-02 14:40:00,29.62,29.62,29.59,29.59,74000.0,15.2715,15.2715,15.256,15.256,74000.0
2005-03-02 14:45:00,29.58,29.6,29.53,29.59,50800.0,15.2508,15.2612,15.2251,15.256,50800.0
2005-03-02 14:50:00,29.57,29.6,29.57,29.6,32000.0,15.2457,15.2612,15.2457,15.2612,32000.0
2005-03-02 14:55:00,29.59,29.61,29.58,29.61,32700.0,15.256,15.2663,15.2508,15.2663,32700.0
2005-03-02 15:00:00,29.6,29.66,29.6,29.65,27000.0,15.2612,15.2921,15.2612,15.2869,27000.0
2005-03-02 15:05:00,29.63,29.75,29.62,29.75,56000.0,15.2766,15.3385,15.2715,15.3385,56000.0
2005-03-02 15:10:00,29.75,29.76,29.72,29.73,50600.0,15.3385,15.3436,15.323,15.3282,50600.0
2005-03-02 15:15:00,29.75,29.75,29.71,29.71,44200.0,15.3385,15.3385,15.3179,15.3179,44200.0
2005-03-02 15:20:00,29.71,29.75,29.7,29.75,43100.0,15.3179,15.3385,15.3127,15.3385,43100.0
2005-03-02 15:25:00,29.74,29.78,29.74,29.76,41700.0,15.3333,15.354,15.3333,15.3436,41700.0
2005-03-02 15:30:00,29.77,29.79,29.76,29.78,43500.0,15.3488,15.3591,15.3436,15.354,43500.0
2005-03-02 15:35:00,29.78,29.79,29.77,29.78,41000.0,15.354,15.3591,15.3488,15.354,41000.0
2005-03-02 15:40:00,29.77,29.77,29.72,29.73,56500.0,15.3488,15.3488,15.323,15.3282,56500.0
2005-03-02 15:45:00,29.73,29.74,29.71,29.73,62000.0,15.3282,15.3333,15.3179,15.3282,62000.0
2005-03-02 15:50:00,29.73,29.73,29.65,29.66,83500.0,15.3282,15.3282,15.2869,15.2921,83500.0
2005-03-02 15:55:00,29.65,29.74,29.65,29.73,74600.0,15.2869,15.3333,15.2869,15.3282,74600.0
2005-03-03 09:30:00,29.88,29.89,29.88,29.89,116400.0,15.4055,15.4107,15.4055,15.4107,116400.0
2005-03-03 09:35:00,29.89,29.96,29.88,29.93,61000.0,15.4107,15.4468,15.4055,15.4313,61000.0
2005-03-03 09:40:00,29.93,29.95,29.9,29.94,40700.0,15.4313,15.4416,15.4158,15.4365,40700.0
2005-03-03 09:45:00,29.94,29.94,29.9,29.9,39600.0,15.4365,15.4365,15.4158,15.4158,39600.0
2005-03-03 09:50:00,29.91,29.93,29.9,29.92,14600.0,15.421,15.4313,15.4158,15.4261,14600.0
2005-03-03 09:55:00,29.92,29.97,29.91,29.93,39500.0,15.4261,15.4519,15.421,15.4313,39500.0
2005-03-03 10:00:00,29.93,29.95,29.87,29.92,42700.0,15.4313,15.4416,15.4004,15.4261,42700.0
2005-03-03 10:05:00,29.92,29.99,29.91,29.99,52300.0,15.4261,15.4622,15.421,15.4622,52300.0
2005-03-03 10:10:00,29.98,30.0,29.96,29.97,48300.0,15.4571,15.4674,15.4468,15.4519,48300.0
2005-03-03 10:15:00,29.97,29.98,29.94,29.94,119200.0,15.4519,15.4571,15.4365,15.4365,119200.0
2005-03-03 10:20:00,29.95,29.97,29.87,29.87,90000.0,15.4416,15.4519,15.4004,15.4004,90000.0
2005-03-03 10:25:00,29.87,29.9,29.87,29.88,27800.0,15.4004,15.4158,15.4004,15.4055,27800.0
2005-03-03 10:30:00,29.88,29.88,29.83,29.85,34000.0,15.4055,15.4055,15.3797,15.3901,34000.0
2005-03-03 10:35:00,29.86,29.87,29.83,29.83,45200.0,15.3952,15.4004,15.3797,15.3797,45200.0
2005-03-03 10:40:00,29.83,29.84,29.79,29.8,26000.0,15.3797,15.3849,15.3591,15.3643,26000.0
2005-03-03 10:45:00,29.83,29.83,29.79,29.81,34700.0,15.3797,15.3797,15.3591,15.3694,34700.0
2005-03-03 10:50:00,29.81,29.87,29.77,29.83,57400.0,15.3694,15.4004,15.3488,15.3797,57400.0
2005-03-03 10:55:00,29.84,29.86,29.82,29.84,63100.0,15.3849,15.3952,15.3746,15.3849,63100.0
2005-03-03 11:00:00,29.84,29.87,29.81,29.82,64400.0,15.3849,15.4004,15.3694,15.3746,64400.0
2005-03-03 11:05:00,29.81,29.84,29.79,29.79,37800.0,15.3694,15.3849,15.3591,15.3591,37800.0
2005-03-03 11:10:00,29.78,29.81,29.77,29.77,15100.0,15.354,15.3694,15.3488,15.3488,15100.0
2005-03-03 11:15:00,29.78,29.78,29.75,29.78,18200.0,15.354,15.354,15.3385,15.354,18200.0
2005-03-03 11:20:00,29.78,29.79,29.75,29.78,32500.0,15.354,15.3591,15.3385,15.354,32500.0
2005-03-03 11:25:00,29.78,29.79,29.72,29.73,40200.0,15.354,15.3591,15.323,15.3282,40200.0
2005-03-03 11:30:00,29.73,29.74,29.66,29.73,63300.0,15.3282,15.3333,15.2921,15.3282,63300.0
2005-03-03 11:35:00,29.73,29.73,29.7,29.71,55000.0,15.3282,15.3282,15.3127,15.3179,55000.0
2005-03-03 11:40:00,29.71,29.73,29.71,29.72,46200.0,15.3179,15.3282,15.3179,15.323,46200.0
2005-03-03 11:45:00,29.72,29.72,29.61,29.61,47600.0,15.323,15.323,15.2663,15.2663,47600.0
2005-03-03 11:50:00,29.6,29.67,29.59,29.62,66000.0,15.2612,15.2972,15.256,15.2715,66000.0
2005-03-03 11:55:00,29.63,29.63,29.55,29.55,77000.0,15.2766,15.2766,15.2354,15.2354,77000.0
2005-03-03 12:00:00,29.55,29.6,29.55,29.58,38600.0,15.2354,15.2612,15.2354,15.2508,38600.0
2005-03-03 12:05:00,29.58,29.6,29.56,29.59,39500.0,15.2508,15.2612,15.2405,15.256,39500.0
2005-03-03 12:10:00,29.59,29.61,29.59,29.61,26600.0,15.256,15.2663,15.256,15.2663,26600.0
2005-03-03 12:15:00,29.6,29.65,29.6,29.64,52800.0,15.2612,15.2869,15.2612,15.2818,52800.0
2005-03-03 12:20:00,29.64,29.66,29.61,29.61,51100.0,15.2818,15.2921,15.2663,15.2663,51100.0
2005-03-03 12:25:00,29.61,29.62,29.6,29.6,31200.0,15.2663,15.2715,15.2612,15.2612,31200.0
2005-03-03 12:30:00,29.6,29.66,29.55,29.64,55200.0,15.2612,15.2921,15.2354,15.2818,55200.0
2005-03-03 12:35:00,29.65,29.66,29.6,29.6,24900.0,15.2869,15.2921,15.2612,15.2612,24900.0
2005-03-03 12:40:00,29.61,29.61,29.57,29.61,51000.0,15.2663,15.2663,15.2457,15.2663,51000.0
2005-03-03 12:45:00,29.61,29.61,29.59,29.6,35700.0,15.2663,15.2663,15.256,15.2612,35700.0
2005-03-03 12:50:00,29.6,29.6,29.57,29.58,25300.0,15.2612,15.2612,15.2457,15.2508,25300.0
2005-03-03 12:55:00,29.59,29.61,29.58,29.6,25300.0,15.256,15.2663,15.2508,15.2612,25300.0
2005-03-03 13:00:00,29.6,29.61,29.59,29.59,20000.0,15.2612,15.2663,15.256,15.256,20000.0
2005-03-03 13:05:00,29.59,29.62,29.56,29.6,194500.0,15.256,15.2715,15.2405,15.2612,194500.0
2005-03-03 13:10:00,29.6,29.63,29.6,29.62,47300.0,15.2612,15.2766,15.2612,15.2715,47300.0
2005-03-03 13:15:00,29.62,29.63,29.61,29.61,71700.0,15.2715,15.2766,15.2663,15.2663,71700.0
2005-03-03 13:20:00,29.61,29.62,29.59,29.59,8500.0,15.2663,15.2715,15.256,15.256,8500.0
2005-03-03 13:25:00,29.59,29.6,29.56,29.57,28100.0,15.256,15.2612,15.2405,15.2457,28100.0
2005-03-03 13:30:00,29.57,29.58,29.56,29.56,11500.0,15.2457,15.2508,15.2405,15.2405,11500.0
2005-03-03 13:35:00,29.57,29.57,29.55,29.56,14600.0,15.2457,15.2457,15.2354,15.2405,14600.0
2005-03-03 13:40:00,29.55,29.58,29.54,29.56,33000.0,15.2354,15.2508,15.2302,15.2405,33000.0
2005-03-03 13:45:00,29.56,29.56,29.54,29.54,33200.0,15.2405,15.2405,15.2302,15.2302,33200.0
2005-03-03 13:50:00,29.55,29.58,29.55,29.55,39800.0,15.2354,15.2508,15.2354,15.2354,39800.0
2005-03-03 13:55:00,29.54,29.58,29.54,29.58,210900.0,15.2302,15.2508,15.2302,15.2508,210900.0
2005-03-03 14:00:00,29.58,29.59,29.57,29.59,94500.0,15.2508,15.256,15.2457,15.256,94500.0
2005-03-03 14:05:00,29.59,29.6,29.56,29.6,119600.0,15.256,15.2612,15.2405,15.2612,119600.0
2005-03-03 14:10:00,29.6,29.62,29.58,29.59,46000.0,15.2612,15.2715,15.2508,15.256,46000.0
2005-03-03 14:15:00,29.59,29.6,29.57,29.59,142900.0,15.256,15.2612,15.2457,15.256,142900.0
2005-03-03 14:20:00,29.59,29.6,29.57,29.6,36000.0,15.256,15.2612,15.2457,15.2612,36000.0
2005-03-03 14:25:00,29.59,29.6,29.57,29.58,207200.0,15.256,15.2612,15.2457,15.2508,207200.0
2005-03-03 14:30:00,29.57,29.6,29.57,29.59,95000.0,15.2457,15.2612,15.2457,15.256,95000.0
2005-03-03 14:35:00,29.59,29.6,29.56,29.59,32200.0,15.256,15.2612,15.2405,15.256,32200.0
2005-03-03 14:40:00,29.59,29.59,29.57,29.58,66200.0,15.256,15.256,15.2457,15.2508,66200.0
2005-03-03 14:45:00,29.58,29.59,29.55,29.57,95800.0,15.2508,15.256,15.2354,15.2457,95800.0
2005-03-03 14:50:00,29.57,29.57,29.55,29.57,94400.0,15.2457,15.2457,15.2354,15.2457,94400.0
2005-03-03 14:55:00,29.57,29.58,29.55,29.56,73300.0,15.2457,15.2508,15.2354,15.2405,73300.0
2005-03-03 15:00:00,29.58,29.58,29.55,29.56,36200.0,15.2508,15.2508,15.2354,15.2405,36200.0
2005-03-03 15:05:00,29.56,29.57,29.53,29.55,43300.0,15.2405,15.2457,15.2251,15.2354,43300.0
2005-03-03 15:10:00,29.57,29.58,29.54,29.55,147500.0,15.2457,15.2508,15.2302,15.2354,147500.0
2005-03-03 15:15:00,29.56,29.59,29.56,29.58,38300.0,15.2405,15.256,15.2405,15.2508,38300.0
2005-03-03 15:20:00,29.59,29.6,29.56,29.56,59800.0,15.256,15.2612,15.2405,15.2405,59800.0
2005-03-03 15:25:00,29.57,29.57,29.55,29.56,76800.0,15.2457,15.2457,15.2354,15.2405,76800.0
2005-03-03 15:30:00,29.56,29.56,29.54,29.55,73800.0,15.2405,15.2405,15.2302,15.2354,73800.0
2005-03-03 15:35:00,29.56,29.56,29.54,29.56,66500.0,15.2405,15.2405,15.2302,15.2405,66500.0
2005-03-03 15:40:00,29.56,29.56,29.54,29.55,101500.0,15.2405,15.2405,15.2302,15.2354,101500.0
2005-03-03 15:45:00,29.54,29.55,29.51,29.51,77400.0,15.2302,15.2354,15.2148,15.2148,77400.0
2005-03-03 15:50:00,29.52,29.52,29.41,29.43,237600.0,15.2199,15.2199,15.1632,15.1735,237600.0
2005-03-03 15:55:00,29.42,29.49,29.42,29.45,123200.0,15.1684,15.2044,15.1684,15.1838,123200.0
2005-03-04 09:30:00,29.65,29.67,29.55,29.55,140100.0,15.2869,15.2972,15.2354,15.2354,140100.0
2005-03-04 09:35:00,29.55,29.72,29.54,29.71,49700.0,15.2354,15.323,15.2302,15.3179,49700.0
2005-03-04 09:40:00,29.69,29.76,29.67,29.76,70200.0,15.3076,15.3436,15.2972,15.3436,70200.0
2005-03-04 09:45:00,29.76,29.86,29.76,29.81,96000.0,15.3436,15.3952,15.3436,15.3694,96000.0
2005-03-04 09:50:00,29.84,29.87,29.83,29.85,57900.0,15.3849,15.4004,15.3797,15.3901,57900.0
2005-03-04 09:55:00,29.86,29.94,29.86,29.93,57000.0,15.3952,15.4365,15.3952,15.4313,57000.0
2005-03-04 10:00:00,29.92,29.98,29.91,29.98,81300.0,15.4261,15.4571,15.421,15.4571,81300.0
2005-03-04 10:05:00,29.98,30.07,29.97,30.06,137100.0,15.4571,15.5035,15.4519,15.4983,137100.0
2005-03-04 10:10:00,30.05,30.07,30.01,30.02,50200.0,15.4932,15.5035,15.4725,15.4777,50200.0
2005-03-04 10:15:00,30.02,30.04,30.01,30.02,41200.0,15.4777,15.488,15.4725,15.4777,41200.0
2005-03-04 10:20:00,30.02,30.09,30.0,30.07,65300.0,15.4777,15.5138,15.4674,15.5035,65300.0
2005-03-04 10:25:00,30.07,30.1,30.05,30.07,62100.0,15.5035,15.5189,15.4932,15.5035,62100.0
2005-03-04 10:30:00,30.07,30.09,30.03,30.03,70100.0,15.5035,15.5138,15.4829,15.4829,70100.0
2005-03-04 10:35:00,30.03,30.03,29.95,29.97,35000.0,15.4829,15.4829,15.4416,15.4519,35000.0
2005-03-04 10:40:00,29.97,29.97,29.91,29.93,60000.0,15.4519,15.4519,15.421,15.4313,60000.0
2005-03-04 10:45:00,29.93,29.93,29.9,29.91,32200.0,15.4313,15.4313,15.4158,15.421,32200.0
2005-03-04 10:50:00,29.9,29.9,29.84,29.84,66200.0,15.4158,15.4158,15.3849,15.3849,66200.0
2005-03-04 10:55:00,29.85,29.86,29.81,29.81,62700.0,15.3901,15.3952,15.3694,15.3694,62700.0
2005-03-04 11:00:00,29.83,29.83,29.8,29.81,52700.0,15.3797,15.3797,15.3643,15.3694,52700.0
2005-03-04 11:05:00,29.81,29.82,29.76,29.78,40800.0,15.3694,15.3746,15.3436,15.354,40800.0
2005-03-04 11:10:00,29.78,29.79,29.76,29.78,38700.0,15.354,15.3591,15.3436,15.354,38700.0
2005-03-04 11:15:00,29.77,29.81,29.76,29.76,41400.0,15.3488,15.3694,15.3436,15.3436,41400.0
2005-03-04 11:20:00,29.77,29.82,29.76,29.8,40400.0,15.3488,15.3746,15.3436,15.3643,40400.0
2005-03-04 11:25:00,29.81,29.89,29.81,29.89,33800.0,15.3694,15.4107,15.3694,15.4107,33800.0
2005-03-04 11:30:00,29.89,29.9,29.85,29.89,31200.0,15.4107,15.4158,15.3901,15.4107,31200.0
2005-03-04 11:35:00,29.88,29.9,29.86,29.88,38000.0,15.4055,15.4158,15.3952,15.4055,38000.0
2005-03-04 11:40:00,29.87,29.89,29.84,29.88,42900.0,15.4004,15.4107,15.3849,15.4055,42900.0
2005-03-04 11:45:00,29.88,29.89,29.85,29.89,14900.0,15.4055,15.4107,15.3901,15.4107,14900.0
2005-03-04 11:50:00,29.9,29.9,29.87,29.88,27700.0,15.4158,15.4158,15.4004,15.4055,27700.0
2005-03-04 11:55:00,29.88,29.88,29.85,29.86,78400.0,15.4055,15.4055,15.3901,15.3952,78400.0
2005-03-04 12:00:00,29.87,29.88,29.86,29.87,10400.0,15.4004,15.4055,15.3952,15.4004,10400.0
2005-03-04 12:05:00,29.87,29.9,29.87,29.88,19500.0,15.4004,15.4158,15.4004,15.4055,19500.0
2005-03-04 12:10:00,29.89,29.9,29.85,29.87,67400.0,15.4107,15.4158,15.3901,15.4004,67400.0
2005-03-04 12:15:00,29.87,29.89,29.87,29.89,25400.0,15.4004,15.4107,15.4004,15.4107,25400.0
2005-03-04 12:20:00,29.89,29.92,29.87,29.92,86200.0,15.4107,15.4261,15.4004,15.4261,86200.0
2005-03-04 12:25:00,29.91,29.93,29.87,29.87,68500.0,15.421,15.4313,15.4004,15.4004,68500.0
2005-03-04 12:30:00,29.87,29.87,29.85,29.87,26900.0,15.4004,15.4004,15.3901,15.4004,26900.0
2005-03-04 12:35:00,29.87,29.88,29.85,29.87,18000.0,15.4004,15.4055,15.3901,15.4004,18000.0
2005-03-04 12:40:00,29.87,29.87,29.82,29.85,45900.0,15.4004,15.4004,15.3746,15.3901,45900.0
2005-03-04 12:45:00,29.86,29.86,29.81,29.84,45600.0,15.3952,15.3952,15.3694,15.3849,45600.0
2005-03-04 12:50:00,29.84,29.87,29.82,29.83,50600.0,15.3849,15.4004,15.3746,15.3797,50600.0
2005-03-04 12:55:00,29.83,29.87,29.82,29.86,15400.0,15.3797,15.4004,15.3746,15.3952,15400.0
2005-03-04 13:00:00,29.85,29.88,29.84,29.85,54900.0,15.3901,15.4055,15.3849,15.3901,54900.0
2005-03-04 13:05:00,29.85,29.86,29.82,29.85,56600.0,15.3901,15.3952,15.3746,15.3901,56600.0
2005-03-04 13:10:00,29.85,29.85,29.81,29.83,23200.0,15.3901,15.3901,15.3694,15.3797,23200.0
2005-03-04 13:15:00,29.82,29.83,29.79,29.79,37200.0,15.3746,15.3797,15.3591,15.3591,37200.0
2005-03-04 13:20:00,29.81,29.82,29.79,29.79,32300.0,15.3694,15.3746,15.3591,15.3591,32300.0
2005-03-04 13:25:00,29.82,29.82,29.76,29.77,122200.0,15.3746,15.3746,15.3436,15.3488,122200.0
2005-03-04 13:30:00,29.77,29.79,29.73,29.76,91000.0,15.3488,15.3591,15.3282,15.3436,91000.0
2005-03-04 13:35:00,29.76,29.77,29.74,29.75,25300.0,15.3436,15.3488,15.3333,15.3385,25300.0
2005-03-04 13:40:00,29.75,29.75,29.72,29.73,43600.0,15.3385,15.3385,15.323,15.3282,43600.0
2005-03-04 13:45:00,29.72,29.73,29.7,29.7,52200.0,15.323,15.3282,15.3127,15.3127,52200.0
2005-03-04 13:50:00,29.7,29.8,29.7,29.8,98000.0,15.3127,15.3643,15.3127,15.3643,98000.0
2005-03-04 13:55:00,29.8,29.81,29.79,29.8,40900.0,15.3643,15.3694,15.3591,15.3643,40900.0
2005-03-04 14:00:00,29.8,29.83,29.79,29.8,90400.0,15.3643,15.3797,15.3591,15.3643,90400.0
2005-03-04 14:05:00,29.8,29.8,29.77,29.8,43900.0,15.3643,15.3643,15.3488,15.3643,43900.0
2005-03-04 14:10:00,29.8,29.8,29.77,29.78,49800.0,15.3643,15.3643,15.3488,15.354,49800.0
2005-03-04 14:15:00,29.8,29.8,29.75,29.76,52000.0,15.3643,15.3643,15.3385,15.3436,52000.0
2005-03-04 14:20:00,29.76,29.79,29.72,29.78,103900.0,15.3436,15.3591,15.323,15.354,103900.0
2005-03-04 14:25:00,29.79,29.8,29.78,29.79,27200.0,15.3591,15.3643,15.354,15.3591,27200.0
2005-03-04 14:30:00,29.79,29.79,29.79,29.79,92800.0,15.3591,15.3591,15.3591,15.3591,92800.0
2005-03-04 14:35:00,29.79,29.8,29.78,29.78,29800.0,15.3591,15.3643,15.354,15.354,29800.0
2005-03-04 14:40:00,29.79,29.79,29.77,29.77,23400.0,15.3591,15.3591,15.3488,15.3488,23400.0
2005-03-04 14:45:00,29.76,29.77,29.76,29.77,83600.0,15.3436,15.3488,15.3436,15.3488,83600.0
2005-03-04 14:50:00,29.77,29.77,29.76,29.76,57100.0,15.3488,15.3488,15.3436,15.3436,57100.0
2005-03-04 14:55:00,29.76,29.76,29.75,29.76,56100.0,15.3436,15.3436,15.3385,15.3436,56100.0
2005-03-04 15:00:00,29.76,29.76,29.73,29.74,69100.0,15.3436,15.3436,15.3282,15.3333,69100.0
2005-03-04 15:05:00,29.74,29.76,29.73,29.75,88100.0,15.3333,15.3436,15.3282,15.3385,88100.0
2005-03-04 15:10:00,29.75,29.75,29.73,29.75,32200.0,15.3385,15.3385,15.3282,15.3385,32200.0
2005-03-04 15:15:00,29.75,29.75,29.74,29.75,69300.0,15.3385,15.3385,15.3333,15.3385,69300.0
2005-03-04 15:20:00,29.75,29.77,29.75,29.76,95900.0,15.3385,15.3488,15.3385,15.3436,95900.0
2005-03-04 15:25:00,29.76,29.76,29.75,29.76,48700.0,15.3436,15.3436,15.3385,15.3436,48700.0
2005-03-04 15:30:00,29.75,29.76,29.73,29.74,72000.0,15.3385,15.3436,15.3282,15.3333,72000.0
2005-03-04 15:35:00,29.74,29.75,28.75,29.74,76600.0,15.3333,15.3385,14.8229,15.3333,76600.0
2005-03-04 15:40:00,29.74,29.74,29.7,29.7,88200.0,15.3333,15.3333,15.3127,15.3127,88200.0
2005-03-04 15:45:00,29.7,29.71,29.68,29.68,75400.0,15.3127,15.3179,15.3024,15.3024,75400.0
2005-03-04 15:50:00,29.69,29.69,29.64,29.65,114200.0,15.3076,15.3076,15.2818,15.2869,114200.0
2005-03-04 15:55:00,29.65,29.65,29.63,29.65,203800.0,15.2869,15.2869,15.2766,15.2869,203800.0
2005-03-07 09:30:00,29.65,29.75,29.65,29.74,99600.0,15.2869,15.3385,15.2869,15.3333,99600.0
2005-03-07 09:35:00,29.74,29.78,29.73,29.73,75000.0,15.3333,15.354,15.3282,15.3282,75000.0
2005-03-07 09:40:00,29.74,29.82,29.74,29.81,33400.0,15.3333,15.3746,15.3333,15.3694,33400.0
2005-03-07 09:45:00,29.82,29.85,29.8,29.8,64600.0,15.3746,15.3901,15.3643,15.3643,64600.0
2005-03-07 09:50:00,29.78,29.8,29.75,29.77,91100.0,15.354,15.3643,15.3385,15.3488,91100.0
2005-03-07 09:55:00,29.76,29.76,29.72,29.75,52600.0,15.3436,15.3436,15.323,15.3385,52600.0
2005-03-07 10:00:00,29.76,29.82,29.73,29.8,58500.0,15.3436,15.3746,15.3282,15.3643,58500.0
2005-03-07 10:05:00,29.8,29.8,29.72,29.74,78600.0,15.3643,15.3643,15.323,15.3333,78600.0
2005-03-07 10:10:00,29.73,29.75,29.7,29.73,79100.0,15.3282,15.3385,15.3127,15.3282,79100.0
2005-03-07 10:15:00,29.73,29.76,29.73,29.74,50900.0,15.3282,15.3436,15.3282,15.3333,50900.0
2005-03-07 10:20:00,29.7,29.74,29.7,29.71,134400.0,15.3127,15.3333,15.3127,15.3179,134400.0
2005-03-07 10:25:00,29.71,29.72,29.69,29.69,56100.0,15.3179,15.323,15.3076,15.3076,56100.0
2005-03-07 10:30:00,29.69,29.72,29.67,29.71,60600.0,15.3076,15.323,15.2972,15.3179,60600.0
2005-03-07 10:35:00,29.7,29.71,29.68,29.7,33200.0,15.3127,15.3179,15.3024,15.3127,33200.0
2005-03-07 10:40:00,29.7,29.71,29.69,29.7,21500.0,15.3127,15.3179,15.3076,15.3127,21500.0
2005-03-07 10:45:00,29.7,29.72,29.69,29.7,66100.0,15.3127,15.323,15.3076,15.3127,66100.0
2005-03-07 10:50:00,29.7,29.7,29.63,29.63,67600.0,15.3127,15.3127,15.2766,15.2766,67600.0
2005-03-07 10:55:00,29.64,29.64,29.6,29.63,52900.0,15.2818,15.2818,15.2612,15.2766,52900.0
2005-03-07 11:00:00,29.63,29.67,29.62,29.65,48000.0,15.2766,15.2972,15.2715,15.2869,48000.0
2005-03-07 11:05:00,29.66,29.73,29.65,29.71,50700.0,15.2921,15.3282,15.2869,15.3179,50700.0
2005-03-07 11:10:00,29.71,29.82,29.7,29.82,55300.0,15.3179,15.3746,15.3127,15.3746,55300.0
2005-03-07 11:15:00,29.81,29.84,29.78,29.79,56200.0,15.3694,15.3849,15.354,15.3591,56200.0
2005-03-07 11:20:00,29.79,29.82,29.78,29.82,50100.0,15.3591,15.3746,15.354,15.3746,50100.0
2005-03-07 11:25:00,29.82,29.83,29.81,29.83,33700.0,15.3746,15.3797,15.3694,15.3797,33700.0
2005-03-07 11:30:00,29.8,29.9,29.79,29.9,113200.0,15.3643,15.4158,15.3591,15.4158,113200.0
2005-03-07 11:35:00,29.92,29.94,29.87,29.87,86400.0,15.4261,15.4365,15.4004,15.4004,86400.0
2005-03-07 11:40:00,29.88,29.9,29.85,29.89,52500.0,15.4055,15.4158,15.3901,15.4107,52500.0
2005-03-07 11:45:00,29.89,29.89,29.85,29.86,18200.0,15.4107,15.4107,15.3901,15.3952,18200.0
2005-03-07 11:50:00,29.85,29.85,29.76,29.8,91500.0,15.3901,15.3901,15.3436,15.3643,91500.0
2005-03-07 11:55:00,29.79,29.83,29.79,29.79,24300.0,15.3591,15.3797,15.3591,15.3591,24300.0
2005-03-07 12:00:00,29.79,29.84,29.79,29.84,27500.0,15.3591,15.3849,15.3591,15.3849,27500.0
2005-03-07 12:05:00,29.84,29.86,29.82,29.83,28000.0,15.3849,15.3952,15.3746,15.3797,28000.0
2005-03-07 12:10:00,29.83,29.87,29.83,29.85,22500.0,15.3797,15.4004,15.3797,15.3901,22500.0
2005-03-07 12:15:00,29.84,29.85,29.82,29.85,26900.0,15.3849,15.3901,15.3746,15.3901,26900.0
2005-03-07 12:20:00,29.83,29.83,29.79,29.79,39100.0,15.3797,15.3797,15.3591,15.3591,39100.0
2005-03-07 12:25:00,29.8,29.81,29.76,29.78,19300.0,15.3643,15.3694,15.3436,15.354,19300.0
2005-03-07 12:30:00,29.77,29.77,29.71,29.72,62200.0,15.3488,15.3488,15.3179,15.323,62200.0
2005-03-07 12:35:00,29.72,29.75,29.71,29.73,30500.0,15.323,15.3385,15.3179,15.3282,30500.0
2005-03-07 12:40:00,29.74,29.75,29.71,29.72,33100.0,15.3333,15.3385,15.3179,15.323,33100.0
2005-03-07 12:45:00,29.72,29.73,29.7,29.73,16200.0,15.323,15.3282,15.3127,15.3282,16200.0
2005-03-07 12:50:00,29.72,29.74,29.7,29.7,21500.0,15.323,15.3333,15.3127,15.3127,21500.0
2005-03-07 12:55:00,29.71,29.72,29.7,29.72,8300.0,15.3179,15.323,15.3127,15.323,8300.0
2005-03-07 13:00:00,29.72,29.73,29.71,29.73,8600.0,15.323,15.3282,15.3179,15.3282,8600.0
2005-03-07 13:05:00,29.72,29.73,29.71,29.73,17800.0,15.323,15.3282,15.3179,15.3282,17800.0
2005-03-07 13:10:00,29.72,29.74,29.69,29.69,38300.0,15.323,15.3333,15.3076,15.3076,38300.0
2005-03-07 13:15:00,29.7,29.73,29.69,29.72,38100.0,15.3127,15.3282,15.3076,15.323,38100.0
2005-03-07 13:20:00,29.72,29.74,29.71,29.74,10000.0,15.323,15.3333,15.3179,15.3333,10000.0
2005-03-07 13:25:00,29.73,29.74,29.71,29.74,27000.0,15.3282,15.3333,15.3179,15.3333,27000.0
2005-03-07 13:30:00,29.74,29.75,29.72,29.74,12100.0,15.3333,15.3385,15.323,15.3333,12100.0
2005-03-07 13:35:00,29.74,29.75,29.73,29.75,9300.0,15.3333,15.3385,15.3282,15.3385,9300.0
2005-03-07 13:40:00,29.74,29.75,29.73,29.74,12200.0,15.3333,15.3385,15.3282,15.3333,12200.0
2005-03-07 13:45:00,29.74,29.74,29.67,29.73,56000.0,15.3333,15.3333,15.2972,15.3282,56000.0
2005-03-07 13:50:00,29.72,29.76,29.7,29.73,59600.0,15.323,15.3436,15.3127,15.3282,59600.0
2005-03-07 13:55:00,29.72,29.77,29.72,29.73,23400.0,15.323,15.3488,15.323,15.3282,23400.0
2005-03-07 14:00:00,29.75,29.75,29.73,29.74,27400.0,15.3385,15.3385,15.3282,15.3333,27400.0
2005-03-07 14:05:00,29.74,29.74,29.72,29.73,51300.0,15.3333,15.3333,15.323,15.3282,51300.0
2005-03-07 14:10:00,29.72,29.74,29.71,29.74,13500.0,15.323,15.3333,15.3179,15.3333,13500.0
2005-03-07 14:15:00,29.75,29.77,29.74,29.76,33800.0,15.3385,15.3488,15.3333,15.3436,33800.0
2005-03-07 14:20:00,29.75,29.76,29.73,29.74,31500.0,15.3385,15.3436,15.3282,15.3333,31500.0
2005-03-07 14:25:00,29.74,29.75,29.68,29.69,32300.0,15.3333,15.3385,15.3024,15.3076,32300.0
2005-03-07 14:30:00,29.69,29.7,29.68,29.7,49000.0,15.3076,15.3127,15.3024,15.3127,49000.0
2005-03-07 14:35:00,29.69,29.72,29.69,29.71,20600.0,15.3076,15.323,15.3076,15.3179,20600.0
2005-03-07 14:40:00,29.72,29.77,29.71,29.77,44300.0,15.323,15.3488,15.3179,15.3488,44300.0
2005-03-07 14:45:00,29.77,29.8,29.77,29.78,35400.0,15.3488,15.3643,15.3488,15.354,35400.0
2005-03-07 14:50:00,29.77,29.78,29.75,29.76,33600.0,15.3488,15.354,15.3385,15.3436,33600.0
2005-03-07 14:55:00,29.75,29.78,29.74,29.77,79500.0,15.3385,15.354,15.3333,15.3488,79500.0
2005-03-07 15:00:00,29.78,29.78,29.75,29.78,98200.0,15.354,15.354,15.3385,15.354,98200.0
2005-03-07 15:05:00,29.78,29.8,29.75,29.79,28800.0,15.354,15.3643,15.3385,15.3591,28800.0
2005-03-07 15:10:00,29.79,29.79,29.77,29.78,31500.0,15.3591,15.3591,15.3488,15.354,31500.0
2005-03-07 15:15:00,29.79,29.79,29.77,29.78,21800.0,15.3591,15.3591,15.3488,15.354,21800.0
2005-03-07 15:20:00,29.78,29.8,29.75,29.77,96900.0,15.354,15.3643,15.3385,15.3488,96900.0
2005-03-07 15:25:00,29.75,29.79,29.75,29.78,66400.0,15.3385,15.3591,15.3385,15.354,66400.0
2005-03-07 15:30:00,29.77,29.77,29.69,29.72,56900.0,15.3488,15.3488,15.3076,15.323,56900.0
2005-03-07 15:35:00,29.7,29.73,29.7,29.72,28000.0,15.3127,15.3282,15.3127,15.323,28000.0
2005-03-07 15:40:00,29.72,29.76,29.71,29.76,43100.0,15.323,15.3436,15.3179,15.3436,43100.0
2005-03-07 15:45:00,29.75,29.8,29.75,29.79,43000.0,15.3385,15.3643,15.3385,15.3591,43000.0
2005-03-07 15:50:00,29.79,29.79,29.73,29.75,96900.0,15.3591,15.3591,15.3282,15.3385,96900.0
2005-03-07 15:55:00,29.75,29.79,29.74,29.78,131900.0,15.3385,15.3591,15.3333,15.354,131900.0
2005-03-08 09:30:00,29.5,29.65,29.5,29.57,337100.0,15.2096,15.2869,15.2096,15.2457,337100.0
2005-03-08 09:35:00,29.56,29.63,29.52,29.63,66700.0,15.2405,15.2766,15.2199,15.2766,66700.0
2005-03-08 09:40:00,29.63,29.64,29.57,29.57,61900.0,15.2766,15.2818,15.2457,15.2457,61900.0
2005-03-08 09:45:00,29.57,29.61,29.56,29.61,88900.0,15.2457,15.2663,15.2405,15.2663,88900.0
2005-03-08 09:50:00,29.61,29.61,29.53,29.54,55500.0,15.2663,15.2663,15.2251,15.2302,55500.0
2005-03-08 09:55:00,29.53,29.6,29.52,29.56,131600.0,15.2251,15.2612,15.2199,15.2405,131600.0
2005-03-08 10:00:00,29.55,29.57,29.5,29.51,94900.0,15.2354,15.2457,15.2096,15.2148,94900.0
2005-03-08 10:05:00,29.52,29.58,29.51,29.55,132600.0,15.2199,15.2508,15.2148,15.2354,132600.0
2005-03-08 10:10:00,29.55,29.63,29.54,29.62,53800.0,15.2354,15.2766,15.2302,15.2715,53800.0
2005-03-08 10:15:00,29.62,29.65,29.61,29.64,108300.0,15.2715,15.2869,15.2663,15.2818,108300.0
2005-03-08 10:20:00,29.64,29.66,29.63,29.66,52600.0,15.2818,15.2921,15.2766,15.2921,52600.0
2005-03-08 10:25:00,29.66,29.66,29.6,29.64,96300.0,15.2921,15.2921,15.2612,15.2818,96300.0
2005-03-08 10:30:00,29.65,29.72,29.65,29.71,67500.0,15.2869,15.323,15.2869,15.3179,67500.0
2005-03-08 10:35:00,29.71,29.73,29.65,29.65,52000.0,15.3179,15.3282,15.2869,15.2869,52000.0
2005-03-08 10:40:00,29.66,29.78,29.66,29.78,103900.0,15.2921,15.354,15.2921,15.354,103900.0
2005-03-08 10:45:00,29.78,29.85,29.76,29.83,142000.0,15.354,15.3901,15.3436,15.3797,142000.0
2005-03-08 10:50:00,29.82,29.85,29.8,29.83,92200.0,15.3746,15.3901,15.3643,15.3797,92200.0
2005-03-08 10:55:00,29.83,29.84,29.81,29.83,73600.0,15.3797,15.3849,15.3694,15.3797,73600.0
2005-03-08 11:00:00,29.84,29.84,29.8,29.8,49200.0,15.3849,15.3849,15.3643,15.3643,49200.0
2005-03-08 11:05:00,29.81,29.82,29.79,29.8,41900.0,15.3694,15.3746,15.3591,15.3643,41900.0
2005-03-08 11:10:00,29.8,29.81,29.78,29.81,66800.0,15.3643,15.3694,15.354,15.3694,66800.0
2005-03-08 11:15:00,29.81,29.81,29.79,29.79,19500.0,15.3694,15.3694,15.3591,15.3591,19500.0
2005-03-08 11:20:00,29.79,29.79,29.75,29.77,44400.0,15.3591,15.3591,15.3385,15.3488,44400.0
2005-03-08 11:25:00,29.77,29.78,29.75,29.75,29100.0,15.3488,15.354,15.3385,15.3385,29100.0
2005-03-08 11:30:00,29.74,29.78,29.74,29.78,215300.0,15.3333,15.354,15.3333,15.354,215300.0
2005-03-08 11:35:00,29.78,29.79,29.75,29.77,15000.0,15.354,15.3591,15.3385,15.3488,15000.0
2005-03-08 11:40:00,29.78,29.78,29.77,29.78,15800.0,15.354,15.354,15.3488,15.354,15800.0
2005-03-08 11:45:00,29.77,29.79,29.77,29.78,35600.0,15.3488,15.3591,15.3488,15.354,35600.0
2005-03-08 11:50:00,29.78,29.83,29.78,29.82,55300.0,15.354,15.3797,15.354,15.3746,55300.0
2005-03-08 11:55:00,29.83,29.84,29.81,29.82,33700.0,15.3797,15.3849,15.3694,15.3746,33700.0
2005-03-08 12:00:00,29.83,29.84,29.81,29.82,64900.0,15.3797,15.3849,15.3694,15.3746,64900.0
2005-03-08 12:05:00,29.82,29.82,29.81,29.81,44600.0,15.3746,15.3746,15.3694,15.3694,44600.0
2005-03-08 12:10:00,29.82,29.82,29.74,29.74,71600.0,15.3746,15.3746,15.3333,15.3333,71600.0
2005-03-08 12:15:00,29.74,29.75,29.72,29.73,77000.0,15.3333,15.3385,15.323,15.3282,77000.0
2005-03-08 12:20:00,29.73,29.74,29.7,29.73,72200.0,15.3282,15.3333,15.3127,15.3282,72200.0
2005-03-08 12:25:00,29.73,29.74,29.73,29.74,16400.0,15.3282,15.3333,15.3282,15.3333,16400.0
2005-03-08 12:30:00,29.73,29.75,29.7,29.72,37900.0,15.3282,15.3385,15.3127,15.323,37900.0
2005-03-08 12:35:00,29.72,29.74,29.72,29.74,32600.0,15.323,15.3333,15.323,15.3333,32600.0
2005-03-08 12:40:00,29.74,29.75,29.73,29.75,36900.0,15.3333,15.3385,15.3282,15.3385,36900.0
2005-03-08 12:45:00,29.75,29.75,29.74,29.75,32500.0,15.3385,15.3385,15.3333,15.3385,32500.0
2005-03-08 12:50:00,29.76,29.77,29.75,29.76,39500.0,15.3436,15.3488,15.3385,15.3436,39500.0
2005-03-08 12:55:00,29.76,29.77,29.75,29.75,16900.0,15.3436,15.3488,15.3385,15.3385,16900.0
2005-03-08 13:00:00,29.76,29.77,29.75,29.77,16000.0,15.3436,15.3488,15.3385,15.3488,16000.0
2005-03-08 13:05:00,29.77,29.83,29.75,29.8,61200.0,15.3488,15.3797,15.3385,15.3643,61200.0
2005-03-08 13:10:00,29.8,29.8,29.77,29.79,37200.0,15.3643,15.3643,15.3488,15.3591,37200.0
2005-03-08 13:15:00,29.79,29.79,29.75,29.75,72000.0,15.3591,15.3591,15.3385,15.3385,72000.0
2005-03-08 13:20:00,29.75,29.77,29.74,29.74,30000.0,15.3385,15.3488,15.3333,15.3333,30000.0
2005-03-08 13:25:00,29.74,29.74,29.71,29.72,32400.0,15.3333,15.3333,15.3179,15.323,32400.0
2005-03-08 13:30:00,29.71,29.72,29.71,29.71,47300.0,15.3179,15.323,15.3179,15.3179,47300.0
2005-03-08 13:35:00,29.72,29.72,29.7,29.72,23600.0,15.323,15.323,15.3127,15.323,23600.0
2005-03-08 13:40:00,29.72,29.73,29.71,29.71,37300.0,15.323,15.3282,15.3179,15.3179,37300.0
2005-03-08 13:45:00,29.67,29.69,29.66,29.67,27800.0,15.2972,15.3076,15.2921,15.2972,27800.0
2005-03-08 13:50:00,29.68,29.69,29.62,29.66,46900.0,15.3024,15.3076,15.2715,15.2921,46900.0
2005-03-08 13:55:00,29.65,29.7,29.65,29.69,24200.0,15.2869,15.3127,15.2869,15.3076,24200.0
2005-03-08 14:00:00,29.7,29.74,29.7,29.72,28500.0,15.3127,15.3333,15.3127,15.323,28500.0
2005-03-08 14:05:00,29.74,29.75,29.73,29.75,42100.0,15.3333,15.3385,15.3282,15.3385,42100.0
2005-03-08 14:10:00,29.75,29.75,29.72,29.74,96700.0,15.3385,15.3385,15.323,15.3333,96700.0
2005-03-08 14:15:00,29.74,29.76,29.73,29.75,31900.0,15.3333,15.3436,15.3282,15.3385,31900.0
2005-03-08 14:20:00,29.75,29.8,29.75,29.79,52300.0,15.3385,15.3643,15.3385,15.3591,52300.0
2005-03-08 14:25:00,29.8,29.82,29.75,29.81,44500.0,15.3643,15.3746,15.3385,15.3694,44500.0
2005-03-08 14:30:00,29.79,29.83,29.78,29.82,21300.0,15.3591,15.3797,15.354,15.3746,21300.0
2005-03-08 14:35:00,29.82,29.84,29.81,29.83,45700.0,15.3746,15.3849,15.3694,15.3797,45700.0
2005-03-08 14:40:00,29.83,29.83,29.8,29.81,32000.0,15.3797,15.3797,15.3643,15.3694,32000.0
2005-03-08 14:45:00,29.81,29.83,29.81,29.82,26000.0,15.3694,15.3797,15.3694,15.3746,26000.0
2005-03-08 14:50:00,29.82,29.82,29.79,29.79,39100.0,15.3746,15.3746,15.3591,15.3591,39100.0
2005-03-08 14:55:00,29.79,29.8,29.77,29.79,42000.0,15.3591,15.3643,15.3488,15.3591,42000.0
2005-03-08 15:00:00,29.77,29.78,29.76,29.78,27700.0,15.3488,15.354,15.3436,15.354,27700.0
2005-03-08 15:05:00,29.78,29.79,29.74,29.76,59100.0,15.354,15.3591,15.3333,15.3436,59100.0
2005-03-08 15:10:00,29.76,29.77,29.75,29.76,37800.0,15.3436,15.3488,15.3385,15.3436,37800.0
2005-03-08 15:15:00,29.76,29.79,29.76,29.79,56800.0,15.3436,15.3591,15.3436,15.3591,56800.0
2005-03-08 15:20:00,29.78,29.8,29.78,29.79,48100.0,15.354,15.3643,15.354,15.3591,48100.0
2005-03-08 15:25:00,29.79,29.81,29.78,29.79,45300.0,15.3591,15.3694,15.354,15.3591,45300.0
2005-03-08 15:30:00,29.79,29.8,29.76,29.78,47900.0,15.3591,15.3643,15.3436,15.354,47900.0
2005-03-08 15:35:00,29.78,29.78,29.66,29.7,63900.0,15.354,15.354,15.2921,15.3127,63900.0
2005-03-08 15:40:00,29.69,29.72,29.69,29.71,64200.0,15.3076,15.323,15.3076,15.3179,64200.0
2005-03-08 15:45:00,29.71,29.77,29.69,29.77,83900.0,15.3179,15.3488,15.3076,15.3488,83900.0
2005-03-08 15:50:00,29.76,29.78,29.71,29.71,57800.0,15.3436,15.354,15.3179,15.3179,57800.0
2005-03-08 15:55:00,29.7,29.81,29.69,29.81,315800.0,15.3127,15.3694,15.3076,15.3694,315800.0
2005-03-09 09:30:00,29.81,29.81,29.67,29.7,110600.0,15.3694,15.3694,15.2972,15.3127,110600.0
2005-03-09 09:35:00,29.71,29.81,29.69,29.7,28300.0,15.3179,15.3694,15.3076,15.3127,28300.0
2005-03-09 09:40:00,29.71,29.74,29.66,29.7,68300.0,15.3179,15.3333,15.2921,15.3127,68300.0
2005-03-09 09:45:00,29.7,29.71,29.64,29.64,57000.0,15.3127,15.3179,15.2818,15.2818,57000.0
2005-03-09 09:50:00,29.65,29.71,29.63,29.67,100300.0,15.2869,15.3179,15.2766,15.2972,100300.0
2005-03-09 09:55:00,29.67,29.73,29.67,29.71,88900.0,15.2972,15.3282,15.2972,15.3179,88900.0
2005-03-09 10:00:00,29.71,29.71,29.62,29.63,49600.0,15.3179,15.3179,15.2715,15.2766,49600.0
2005-03-09 10:05:00,29.63,29.65,29.63,29.64,65500.0,15.2766,15.2869,15.2766,15.2818,65500.0
2005-03-09 10:10:00,29.64,29.68,29.62,29.67,62500.0,15.2818,15.3024,15.2715,15.2972,62500.0
2005-03-09 10:15:00,29.68,29.69,29.68,29.68,53300.0,15.3024,15.3076,15.3024,15.3024,53300.0
2005-03-09 10:20:00,29.68,29.69,29.65,29.66,42700.0,15.3024,15.3076,15.2869,15.2921,42700.0
2005-03-09 10:25:00,29.65,29.72,29.64,29.7,60500.0,15.2869,15.323,15.2818,15.3127,60500.0
2005-03-09 10:30:00,29.7,29.81,29.7,29.76,121500.0,15.3127,15.3694,15.3127,15.3436,121500.0
2005-03-09 10:35:00,29.76,29.83,29.76,29.81,55600.0,15.3436,15.3797,15.3436,15.3694,55600.0
2005-03-09 10:40:00,29.81,29.82,29.77,29.8,68700.0,15.3694,15.3746,15.3488,15.3643,68700.0
2005-03-09 10:45:00,29.8,29.87,29.77,29.85,50400.0,15.3643,15.4004,15.3488,15.3901,50400.0
2005-03-09 10:50:00,29.86,29.89,29.83,29.85,38500.0,15.3952,15.4107,15.3797,15.3901,38500.0
2005-03-09 10:55:00,29.87,29.88,29.84,29.84,17300.0,15.4004,15.4055,15.3849,15.3849,17300.0
2005-03-09 11:00:00,29.85,29.85,29.84,29.85,20100.0,15.3901,15.3901,15.3849,15.3901,20100.0
2005-03-09 11:05:00,29.84,29.87,29.8,29.81,71900.0,15.3849,15.4004,15.3643,15.3694,71900.0
2005-03-09 11:10:00,29.81,29.81,29.79,29.79,34800.0,15.3694,15.3694,15.3591,15.3591,34800.0
2005-03-09 11:15:00,29.79,29.8,29.73,29.77,55700.0,15.3591,15.3643,15.3282,15.3488,55700.0
2005-03-09 11:20:00,29.76,29.77,29.74,29.75,26200.0,15.3436,15.3488,15.3333,15.3385,26200.0
2005-03-09 11:25:00,29.76,29.79,29.75,29.78,32600.0,15.3436,15.3591,15.3385,15.354,32600.0
2005-03-09 11:30:00,29.79,29.79,29.7,29.73,131600.0,15.3591,15.3591,15.3127,15.3282,131600.0
2005-03-09 11:35:00,29.73,29.75,29.73,29.75,24900.0,15.3282,15.3385,15.3282,15.3385,24900.0
2005-03-09 11:40:00,29.74,29.77,29.74,29.77,26600.0,15.3333,15.3488,15.3333,15.3488,26600.0
2005-03-09 11:45:00,29.77,29.78,29.74,29.76,45300.0,15.3488,15.354,15.3333,15.3436,45300.0
2005-03-09 11:50:00,29.76,29.77,29.7,29.72,35500.0,15.3436,15.3488,15.3127,15.323,35500.0
2005-03-09 11:55:00,29.72,29.72,29.71,29.72,17400.0,15.323,15.323,15.3179,15.323,17400.0
2005-03-09 12:00:00,29.71,29.72,29.64,29.64,63500.0,15.3179,15.323,15.2818,15.2818,63500.0
2005-03-09 12:05:00,29.64,29.68,29.64,29.67,20800.0,15.2818,15.3024,15.2818,15.2972,20800.0
2005-03-09 12:10:00,29.67,29.67,29.66,29.67,9000.0,15.2972,15.2972,15.2921,15.2972,9000.0
2005-03-09 12:15:00,29.66,29.66,29.61,29.65,31400.0,15.2921,15.2921,15.2663,15.2869,31400.0
2005-03-09 12:20:00,29.65,29.68,29.65,29.67,53800.0,15.2869,15.3024,15.2869,15.2972,53800.0
2005-03-09 12:25:00,29.67,29.68,29.66,29.67,10600.0,15.2972,15.3024,15.2921,15.2972,10600.0
2005-03-09 12:30:00,29.67,29.69,29.66,29.69,16600.0,15.2972,15.3076,15.2921,15.3076,16600.0
2005-03-09 12:35:00,29.69,29.69,29.68,29.69,15400.0,15.3076,15.3076,15.3024,15.3076,15400.0
2005-03-09 12:40:00,29.69,29.7,29.65,29.66,32900.0,15.3076,15.3127,15.2869,15.2921,32900.0
2005-03-09 12:45:00,29.68,29.69,29.67,29.68,16400.0,15.3024,15.3076,15.2972,15.3024,16400.0
2005-03-09 12:50:00,29.68,29.68,29.52,29.56,72700.0,15.3024,15.3024,15.2199,15.2405,72700.0
2005-03-09 12:55:00,29.56,29.57,29.5,29.5,43400.0,15.2405,15.2457,15.2096,15.2096,43400.0
2005-03-09 13:00:00,29.5,29.54,29.5,29.53,31500.0,15.2096,15.2302,15.2096,15.2251,31500.0
2005-03-09 13:05:00,29.53,29.55,29.51,29.55,24100.0,15.2251,15.2354,15.2148,15.2354,24100.0
2005-03-09 13:10:00,29.54,29.56,29.53,29.55,13800.0,15.2302,15.2405,15.2251,15.2354,13800.0
2005-03-09 13:15:00,29.55,29.55,29.53,29.54,13100.0,15.2354,15.2354,15.2251,15.2302,13100.0
2005-03-09 13:20:00,29.54,29.56,29.54,29.56,12800.0,15.2302,15.2405,15.2302,15.2405,12800.0
2005-03-09 13:25:00,29.56,29.56,29.54,29.55,9300.0,15.2405,15.2405,15.2302,15.2354,9300.0
2005-03-09 13:30:00,29.56,29.59,29.54,29.59,21800.0,15.2405,15.256,15.2302,15.256,21800.0
2005-03-09 13:35:00,29.58,29.59,29.57,29.59,15200.0,15.2508,15.256,15.2457,15.256,15200.0
2005-03-09 13:40:00,29.58,29.6,29.57,29.6,16800.0,15.2508,15.2612,15.2457,15.2612,16800.0
2005-03-09 13:45:00,29.6,29.6,29.58,29.59,12200.0,15.2612,15.2612,15.2508,15.256,12200.0
2005-03-09 13:50:00,29.6,29.62,29.6,29.6,40700.0,15.2612,15.2715,15.2612,15.2612,40700.0
2005-03-09 13:55:00,29.59,29.6,29.58,29.58,27600.0,15.256,15.2612,15.2508,15.2508,27600.0
2005-03-09 14:00:00,29.6,29.64,29.57,29.59,110400.0,15.2612,15.2818,15.2457,15.256,110400.0
2005-03-09 14:05:00,29.6,29.61,29.59,29.6,32300.0,15.2612,15.2663,15.256,15.2612,32300.0
2005-03-09 14:10:00,29.6,29.65,29.59,29.64,47600.0,15.2612,15.2869,15.256,15.2818,47600.0
2005-03-09 14:15:00,29.64,29.68,29.63,29.66,35100.0,15.2818,15.3024,15.2766,15.2921,35100.0
2005-03-09 14:20:00,29.66,29.71,29.66,29.71,115600.0,15.2921,15.3179,15.2921,15.3179,115600.0
2005-03-09 14:25:00,29.7,29.71,29.66,29.7,59100.0,15.3127,15.3179,15.2921,15.3127,59100.0
2005-03-09 14:30:00,29.7,29.7,29.67,29.69,34500.0,15.3127,15.3127,15.2972,15.3076,34500.0
2005-03-09 14:35:00,29.68,29.69,29.64,29.66,42800.0,15.3024,15.3076,15.2818,15.2921,42800.0
2005-03-09 14:40:00,29.65,29.67,29.64,29.65,97700.0,15.2869,15.2972,15.2818,15.2869,97700.0
2005-03-09 14:45:00,29.66,29.66,29.61,29.61,24500.0,15.2921,15.2921,15.2663,15.2663,24500.0
2005-03-09 14:50:00,29.61,29.61,29.59,29.6,50900.0,15.2663,15.2663,15.256,15.2612,50900.0
2005-03-09 14:55:00,29.6,29.61,29.59,29.61,102800.0,15.2612,15.2663,15.256,15.2663,102800.0
2005-03-09 15:00:00,29.61,29.61,29.55,29.58,31000.0,15.2663,15.2663,15.2354,15.2508,31000.0
2005-03-09 15:05:00,29.58,29.59,29.55,29.55,40300.0,15.2508,15.256,15.2354,15.2354,40300.0
2005-03-09 15:10:00,29.55,29.57,29.5,29.51,75900.0,15.2354,15.2457,15.2096,15.2148,75900.0
2005-03-09 15:15:00,29.5,29.51,29.48,29.51,36700.0,15.2096,15.2148,15.1993,15.2148,36700.0
2005-03-09 15:20:00,29.51,29.55,29.5,29.52,76100.0,15.2148,15.2354,15.2096,15.2199,76100.0
2005-03-09 15:25:00,29.52,29.58,29.52,29.57,65500.0,15.2199,15.2508,15.2199,15.2457,65500.0
2005-03-09 15:30:00,29.58,29.58,29.55,29.56,35600.0,15.2508,15.2508,15.2354,15.2405,35600.0
2005-03-09 15:35:00,29.56,29.58,29.54,29.55,36500.0,15.2405,15.2508,15.2302,15.2354,36500.0
2005-03-09 15:40:00,29.56,29.56,29.5,29.55,66600.0,15.2405,15.2405,15.2096,15.2354,66600.0
2005-03-09 15:45:00,29.56,29.56,29.5,29.5,66300.0,15.2405,15.2405,15.2096,15.2096,66300.0
2005-03-09 15:50:00,29.5,29.53,29.48,29.49,80000.0,15.2096,15.2251,15.1993,15.2044,80000.0
2005-03-09 15:55:00,29.5,29.54,29.49,29.52,72200.0,15.2096,15.2302,15.2044,15.2199,72200.0
2005-03-10 09:30:00,29.5,29.53,29.5,29.52,97200.0,15.2096,15.2251,15.2096,15.2199,97200.0
2005-03-10 09:35:00,29.53,29.62,29.52,29.6,64200.0,15.2251,15.2715,15.2199,15.2612,64200.0
2005-03-10 09:40:00,29.6,29.6,29.5,29.54,61600.0,15.2612,15.2612,15.2096,15.2302,61600.0
2005-03-10 09:45:00,29.53,29.54,29.47,29.47,30500.0,15.2251,15.2302,15.1941,15.1941,30500.0
2005-03-10 09:50:00,29.47,29.5,29.46,29.5,29900.0,15.1941,15.2096,15.189,15.2096,29900.0
2005-03-10 09:55:00,29.5,29.54,29.49,29.53,42400.0,15.2096,15.2302,15.2044,15.2251,42400.0
2005-03-10 10:00:00,29.53,29.55,29.52,29.52,119100.0,15.2251,15.2354,15.2199,15.2199,119100.0
2005-03-10 10:05:00,29.52,29.59,29.52,29.59,175700.0,15.2199,15.256,15.2199,15.256,175700.0
2005-03-10 10:10:00,29.59,29.59,29.51,29.55,29000.0,15.256,15.256,15.2148,15.2354,29000.0
2005-03-10 10:15:00,29.56,29.56,29.53,29.56,55600.0,15.2405,15.2405,15.2251,15.2405,55600.0
2005-03-10 10:20:00,29.56,29.6,29.55,29.58,54500.0,15.2405,15.2612,15.2354,15.2508,54500.0
2005-03-10 10:25:00,29.58,29.59,29.56,29.57,16800.0,15.2508,15.256,15.2405,15.2457,16800.0
2005-03-10 10:30:00,29.57,29.59,29.56,29.59,23200.0,15.2457,15.256,15.2405,15.256,23200.0
2005-03-10 10:35:00,29.59,29.59,29.51,29.52,56500.0,15.256,15.256,15.2148,15.2199,56500.0
2005-03-10 10:40:00,29.52,29.55,29.51,29.55,45800.0,15.2199,15.2354,15.2148,15.2354,45800.0
2005-03-10 10:45:00,29.55,29.58,29.54,29.57,34000.0,15.2354,15.2508,15.2302,15.2457,34000.0
2005-03-10 10:50:00,29.57,29.57,29.53,29.53,39000.0,15.2457,15.2457,15.2251,15.2251,39000.0
2005-03-10 10:55:00,29.55,29.55,29.52,29.53,26500.0,15.2354,15.2354,15.2199,15.2251,26500.0
2005-03-10 11:00:00,29.52,29.53,29.51,29.53,19800.0,15.2199,15.2251,15.2148,15.2251,19800.0
2005-03-10 11:05:00,29.54,29.54,29.49,29.51,44100.0,15.2302,15.2302,15.2044,15.2148,44100.0
2005-03-10 11:10:00,29.5,29.51,29.43,29.44,50900.0,15.2096,15.2148,15.1735,15.1787,50900.0
2005-03-10 11:15:00,29.44,29.5,29.43,29.49,69600.0,15.1787,15.2096,15.1735,15.2044,69600.0
2005-03-10 11:20:00,29.5,29.5,29.44,29.44,59900.0,15.2096,15.2096,15.1787,15.1787,59900.0
2005-03-10 11:25:00,29.45,29.47,29.42,29.43,42500.0,15.1838,15.1941,15.1684,15.1735,42500.0
2005-03-10 11:30:00,29.43,29.47,29.43,29.47,19300.0,15.1735,15.1941,15.1735,15.1941,19300.0
2005-03-10 11:35:00,29.47,29.51,29.46,29.5,29100.0,15.1941,15.2148,15.189,15.2096,29100.0
2005-03-10 11:40:00,29.5,29.53,29.5,29.52,57100.0,15.2096,15.2251,15.2096,15.2199,57100.0
2005-03-10 11:45:00,29.51,29.56,29.5,29.56,56700.0,15.2148,15.2405,15.2096,15.2405,56700.0
2005-03-10 11:50:00,29.56,29.56,29.54,29.55,32600.0,15.2405,15.2405,15.2302,15.2354,32600.0
2005-03-10 11:55:00,29.55,29.56,29.52,29.56,10200.0,15.2354,15.2405,15.2199,15.2405,10200.0
2005-03-10 12:00:00,29.55,29.58,29.54,29.54,21800.0,15.2354,15.2508,15.2302,15.2302,21800.0
2005-03-10 12:05:00,29.54,29.56,29.53,29.55,15800.0,15.2302,15.2405,15.2251,15.2354,15800.0
2005-03-10 12:10:00,29.55,29.55,29.51,29.51,13300.0,15.2354,15.2354,15.2148,15.2148,13300.0
2005-03-10 12:15:00,29.53,29.55,29.53,29.55,15200.0,15.2251,15.2354,15.2251,15.2354,15200.0
2005-03-10 12:20:00,29.55,29.56,29.52,29.53,11500.0,15.2354,15.2405,15.2199,15.2251,11500.0
2005-03-10 12:25:00,29.54,29.54,29.51,29.53,15400.0,15.2302,15.2302,15.2148,15.2251,15400.0
2005-03-10 12:30:00,29.54,29.55,29.53,29.55,14000.0,15.2302,15.2354,15.2251,15.2354,14000.0
2005-03-10 12:35:00,29.55,29.56,29.53,29.54,17100.0,15.2354,15.2405,15.2251,15.2302,17100.0
2005-03-10 12:40:00,29.54,29.55,29.51,29.52,27000.0,15.2302,15.2354,15.2148,15.2199,27000.0
2005-03-10 12:45:00,29.5,29.52,29.5,29.51,21200.0,15.2096,15.2199,15.2096,15.2148,21200.0
2005-03-10 12:50:00,29.51,29.52,29.51,29.52,15300.0,15.2148,15.2199,15.2148,15.2199,15300.0
2005-03-10 12:55:00,29.53,29.56,29.53,29.55,22100.0,15.2251,15.2405,15.2251,15.2354,22100.0
2005-03-10 13:00:00,29.55,29.56,29.51,29.55,30200.0,15.2354,15.2405,15.2148,15.2354,30200.0
2005-03-10 13:05:00,29.55,29.55,29.54,29.54,10800.0,15.2354,15.2354,15.2302,15.2302,10800.0
2005-03-10 13:10:00,29.55,29.55,29.54,29.55,14500.0,15.2354,15.2354,15.2302,15.2354,14500.0
2005-03-10 13:15:00,29.55,29.55,29.53,29.55,21100.0,15.2354,15.2354,15.2251,15.2354,21100.0
2005-03-10 13:20:00,29.55,29.57,29.54,29.56,27000.0,15.2354,15.2457,15.2302,15.2405,27000.0
2005-03-10 13:25:00,29.55,29.6,29.55,29.58,65100.0,15.2354,15.2612,15.2354,15.2508,65100.0
2005-03-10 13:30:00,29.58,29.6,29.58,29.6,22400.0,15.2508,15.2612,15.2508,15.2612,22400.0
2005-03-10 13:35:00,29.59,29.65,29.59,29.65,58500.0,15.256,15.2869,15.256,15.2869,58500.0
2005-03-10 13:40:00,29.64,29.67,29.63,29.66,37900.0,15.2818,15.2972,15.2766,15.2921,37900.0
2005-03-10 13:45:00,29.66,29.71,29.65,29.7,53800.0,15.2921,15.3179,15.2869,15.3127,53800.0
2005-03-10 13:50:00,29.7,29.73,29.69,29.7,16100.0,15.3127,15.3282,15.3076,15.3127,16100.0
2005-03-10 13:55:00,29.7,29.7,29.68,29.69,41900.0,15.3127,15.3127,15.3024,15.3076,41900.0
2005-03-10 14:00:00,29.69,29.7,29.67,29.67,19100.0,15.3076,15.3127,15.2972,15.2972,19100.0
2005-03-10 14:05:00,29.67,29.68,29.65,29.68,24000.0,15.2972,15.3024,15.2869,15.3024,24000.0
2005-03-10 14:10:00,29.68,29.68,29.62,29.64,31200.0,15.3024,15.3024,15.2715,15.2818,31200.0
2005-03-10 14:15:00,29.65,29.67,29.64,29.66,28500.0,15.2869,15.2972,15.2818,15.2921,28500.0
2005-03-10 14:20:00,29.66,29.66,29.62,29.62,20400.0,15.2921,15.2921,15.2715,15.2715,20400.0
2005-03-10 14:25:00,29.62,29.63,29.59,29.6,29800.0,15.2715,15.2766,15.256,15.2612,29800.0
2005-03-10 14:30:00,29.61,29.62,29.58,29.58,17700.0,15.2663,15.2715,15.2508,15.2508,17700.0
2005-03-10 14:35:00,29.59,29.59,29.56,29.58,20300.0,15.256,15.256,15.2405,15.2508,20300.0
2005-03-10 14:40:00,29.58,29.58,29.56,29.58,21400.0,15.2508,15.2508,15.2405,15.2508,21400.0
2005-03-10 14:45:00,29.57,29.6,29.53,29.58,55900.0,15.2457,15.2612,15.2251,15.2508,55900.0
2005-03-10 14:50:00,29.58,29.6,29.57,29.59,17700.0,15.2508,15.2612,15.2457,15.256,17700.0
2005-03-10 14:55:00,29.59,29.6,29.58,29.6,19700.0,15.256,15.2612,15.2508,15.2612,19700.0
2005-03-10 15:00:00,29.6,29.62,29.58,29.61,23400.0,15.2612,15.2715,15.2508,15.2663,23400.0
2005-03-10 15:05:00,29.61,29.61,29.54,29.54,39500.0,15.2663,15.2663,15.2302,15.2302,39500.0
2005-03-10 15:10:00,29.55,29.62,29.55,29.59,9700.0,15.2354,15.2715,15.2354,15.256,9700.0
2005-03-10 15:15:00,29.59,29.6,29.56,29.58,29200.0,15.256,15.2612,15.2405,15.2508,29200.0
2005-03-10 15:20:00,29.58,29.58,29.55,29.57,36900.0,15.2508,15.2508,15.2354,15.2457,36900.0
2005-03-10 15:25:00,29.57,29.62,29.55,29.61,31300.0,15.2457,15.2715,15.2354,15.2663,31300.0
2005-03-10 15:30:00,29.61,29.61,29.58,29.58,17400.0,15.2663,15.2663,15.2508,15.2508,17400.0
2005-03-10 15:35:00,29.58,29.6,29.56,29.56,36800.0,15.2508,15.2612,15.2405,15.2405,36800.0
2005-03-10 15:40:00,29.56,29.59,29.56,29.57,38500.0,15.2405,15.256,15.2405,15.2457,38500.0
2005-03-10 15:45:00,29.56,29.6,29.56,29.59,31800.0,15.2405,15.2612,15.2405,15.256,31800.0
2005-03-10 15:50:00,29.59,29.61,29.57,29.6,32600.0,15.256,15.2663,15.2457,15.2612,32600.0
2005-03-10 15:55:00,29.61,29.61,29.58,29.6,64600.0,15.2663,15.2663,15.2508,15.2612,64600.0
2005-03-11 09:30:00,29.62,29.71,29.62,29.68,71400.0,15.2715,15.3179,15.2715,15.3024,71400.0
2005-03-11 09:35:00,29.66,29.66,29.58,29.59,37300.0,15.2921,15.2921,15.2508,15.256,37300.0
2005-03-11 09:40:00,29.59,29.61,29.58,29.61,46900.0,15.256,15.2663,15.2508,15.2663,46900.0
2005-03-11 09:45:00,29.6,29.64,29.6,29.63,19600.0,15.2612,15.2818,15.2612,15.2766,19600.0
2005-03-11 09:50:00,29.63,29.77,29.63,29.77,75400.0,15.2766,15.3488,15.2766,15.3488,75400.0
2005-03-11 09:55:00,29.76,29.77,29.72,29.73,46200.0,15.3436,15.3488,15.323,15.3282,46200.0
2005-03-11 10:00:00,29.73,29.77,29.72,29.76,40100.0,15.3282,15.3488,15.323,15.3436,40100.0
2005-03-11 10:05:00,29.76,29.76,29.71,29.71,31900.0,15.3436,15.3436,15.3179,15.3179,31900.0
2005-03-11 10:10:00,29.72,29.72,29.7,29.7,28600.0,15.323,15.323,15.3127,15.3127,28600.0
2005-03-11 10:15:00,29.7,29.71,29.63,29.63,58400.0,15.3127,15.3179,15.2766,15.2766,58400.0
2005-03-11 10:20:00,29.63,29.67,29.61,29.66,22100.0,15.2766,15.2972,15.2663,15.2921,22100.0
2005-03-11 10:25:00,29.67,29.67,29.57,29.57,48200.0,15.2972,15.2972,15.2457,15.2457,48200.0
2005-03-11 10:30:00,29.57,29.59,29.56,29.58,32200.0,15.2457,15.256,15.2405,15.2508,32200.0
2005-03-11 10:35:00,29.56,29.6,29.55,29.6,25300.0,15.2405,15.2612,15.2354,15.2612,25300.0
2005-03-11 10:40:00,29.61,29.62,29.57,29.58,22500.0,15.2663,15.2715,15.2457,15.2508,22500.0
2005-03-11 10:45:00,29.57,29.61,29.54,29.58,24000.0,15.2457,15.2663,15.2302,15.2508,24000.0
2005-03-11 10:50:00,29.58,29.59,29.49,29.49,47300.0,15.2508,15.256,15.2044,15.2044,47300.0
2005-03-11 10:55:00,29.48,29.51,29.47,29.49,43000.0,15.1993,15.2148,15.1941,15.2044,43000.0
2005-03-11 11:00:00,29.47,29.48,29.45,29.45,76800.0,15.1941,15.1993,15.1838,15.1838,76800.0
2005-03-11 11:05:00,29.45,29.47,29.43,29.47,30100.0,15.1838,15.1941,15.1735,15.1941,30100.0
2005-03-11 11:10:00,29.47,29.49,29.44,29.46,25900.0,15.1941,15.2044,15.1787,15.189,25900.0
2005-03-11 11:15:00,29.46,29.54,29.45,29.52,37100.0,15.189,15.2302,15.1838,15.2199,37100.0
2005-03-11 11:20:00,29.52,29.56,29.52,29.55,29700.0,15.2199,15.2405,15.2199,15.2354,29700.0
2005-03-11 11:25:00,29.54,29.55,29.49,29.51,20500.0,15.2302,15.2354,15.2044,15.2148,20500.0
2005-03-11 11:30:00,29.51,29.52,29.49,29.52,27000.0,15.2148,15.2199,15.2044,15.2199,27000.0
2005-03-11 11:35:00,29.52,29.56,29.52,29.55,31000.0,15.2199,15.2405,15.2199,15.2354,31000.0
2005-03-11 11:40:00,29.55,29.58,29.55,29.57,24800.0,15.2354,15.2508,15.2354,15.2457,24800.0
2005-03-11 11:45:00,29.57,29.6,29.55,29.59,19200.0,15.2457,15.2612,15.2354,15.256,19200.0
2005-03-11 11:50:00,29.59,29.61,29.58,29.61,20400.0,15.256,15.2663,15.2508,15.2663,20400.0
2005-03-11 11:55:00,29.61,29.61,29.58,29.59,18200.0,15.2663,15.2663,15.2508,15.256,18200.0
2005-03-11 12:00:00,29.59,29.59,29.55,29.57,13600.0,15.256,15.256,15.2354,15.2457,13600.0
2005-03-11 12:05:00,29.55,29.58,29.55,29.56,59800.0,15.2354,15.2508,15.2354,15.2405,59800.0
2005-03-11 12:10:00,29.55,29.58,29.54,29.57,23700.0,15.2354,15.2508,15.2302,15.2457,23700.0
2005-03-11 12:15:00,29.55,29.59,29.54,29.55,30800.0,15.2354,15.256,15.2302,15.2354,30800.0
2005-03-11 12:20:00,29.54,29.57,29.51,29.55,23500.0,15.2302,15.2457,15.2148,15.2354,23500.0
2005-03-11 12:25:00,29.55,29.59,29.55,29.57,21100.0,15.2354,15.256,15.2354,15.2457,21100.0
2005-03-11 12:30:00,29.56,29.57,29.55,29.56,17200.0,15.2405,15.2457,15.2354,15.2405,17200.0
2005-03-11 12:35:00,29.55,29.57,29.55,29.56,9800.0,15.2354,15.2457,15.2354,15.2405,9800.0
2005-03-11 12:40:00,29.56,29.58,29.55,29.57,13100.0,15.2405,15.2508,15.2354,15.2457,13100.0
2005-03-11 12:45:00,29.57,29.6,29.54,29.59,32200.0,15.2457,15.2612,15.2302,15.256,32200.0
2005-03-11 12:50:00,29.59,29.61,29.58,29.6,15500.0,15.256,15.2663,15.2508,15.2612,15500.0
2005-03-11 12:55:00,29.6,29.63,29.59,29.6,50200.0,15.2612,15.2766,15.256,15.2612,50200.0
2005-03-11 13:00:00,29.6,29.62,29.6,29.62,26700.0,15.2612,15.2715,15.2612,15.2715,26700.0
2005-03-11 13:05:00,29.61,29.64,29.59,29.6,22000.0,15.2663,15.2818,15.256,15.2612,22000.0
2005-03-11 13:10:00,29.59,29.61,29.58,29.59,29200.0,15.256,15.2663,15.2508,15.256,29200.0
2005-03-11 13:15:00,29.59,29.6,29.58,29.58,20400.0,15.256,15.2612,15.2508,15.2508,20400.0
2005-03-11 13:20:00,29.59,29.59,29.55,29.57,22300.0,15.256,15.256,15.2354,15.2457,22300.0
2005-03-11 13:25:00,29.56,29.58,29.54,29.55,18000.0,15.2405,15.2508,15.2302,15.2354,18000.0
2005-03-11 13:30:00,29.55,29.57,29.54,29.56,18100.0,15.2354,15.2457,15.2302,15.2405,18100.0
2005-03-11 13:35:00,29.55,29.56,29.54,29.56,9100.0,15.2354,15.2405,15.2302,15.2405,9100.0
2005-03-11 13:40:00,29.56,29.58,29.55,29.57,27800.0,15.2405,15.2508,15.2354,15.2457,27800.0
2005-03-11 13:45:00,29.56,29.57,29.48,29.52,73300.0,15.2405,15.2457,15.1993,15.2199,73300.0
2005-03-11 13:50:00,29.52,29.53,29.47,29.51,60600.0,15.2199,15.2251,15.1941,15.2148,60600.0
2005-03-11 13:55:00,29.55,29.55,29.51,29.51,112300.0,15.2354,15.2354,15.2148,15.2148,112300.0
2005-03-11 14:00:00,29.52,29.54,29.51,29.53,108600.0,15.2199,15.2302,15.2148,15.2251,108600.0
2005-03-11 14:05:00,29.53,29.55,29.52,29.55,27100.0,15.2251,15.2354,15.2199,15.2354,27100.0
2005-03-11 14:10:00,29.54,29.57,29.54,29.57,41900.0,15.2302,15.2457,15.2302,15.2457,41900.0
2005-03-11 14:15:00,29.56,29.6,29.56,29.58,66100.0,15.2405,15.2612,15.2405,15.2508,66100.0
2005-03-11 14:20:00,29.58,29.6,29.57,29.59,20300.0,15.2508,15.2612,15.2457,15.256,20300.0
2005-03-11 14:25:00,29.59,29.61,29.58,29.61,27700.0,15.256,15.2663,15.2508,15.2663,27700.0
2005-03-11 14:30:00,29.59,29.61,29.59,29.6,24100.0,15.256,15.2663,15.256,15.2612,24100.0
2005-03-11 14:35:00,29.6,29.61,29.58,29.6,32400.0,15.2612,15.2663,15.2508,15.2612,32400.0
2005-03-11 14:40:00,29.59,29.61,29.57,29.59,26200.0,15.256,15.2663,15.2457,15.256,26200.0
2005-03-11 14:45:00,29.59,29.61,29.59,29.59,19200.0,15.256,15.2663,15.256,15.256,19200.0
2005-03-11 14:50:00,29.59,29.59,29.52,29.52,65000.0,15.256,15.256,15.2199,15.2199,65000.0
2005-03-11 14:55:00,29.51,29.54,29.48,29.54,39800.0,15.2148,15.2302,15.1993,15.2302,39800.0
2005-03-11 15:00:00,29.54,29.56,29.5,29.52,105800.0,15.2302,15.2405,15.2096,15.2199,105800.0
2005-03-11 15:05:00,29.51,29.57,29.51,29.56,77500.0,15.2148,15.2457,15.2148,15.2405,77500.0
2005-03-11 15:10:00,29.56,29.59,29.55,29.58,44600.0,15.2405,15.256,15.2354,15.2508,44600.0
2005-03-11 15:15:00,29.58,29.59,29.55,29.56,40300.0,15.2508,15.256,15.2354,15.2405,40300.0
2005-03-11 15:20:00,29.55,29.56,29.54,29.55,54500.0,15.2354,15.2405,15.2302,15.2354,54500.0
2005-03-11 15:25:00,29.55,29.57,29.53,29.55,69200.0,15.2354,15.2457,15.2251,15.2354,69200.0
2005-03-11 15:30:00,29.54,29.56,29.52,29.54,64800.0,15.2302,15.2405,15.2199,15.2302,64800.0
2005-03-11 15:35:00,29.53,29.56,29.53,29.56,63700.0,15.2251,15.2405,15.2251,15.2405,63700.0
2005-03-11 15:40:00,29.55,29.56,29.55,29.56,48600.0,15.2354,15.2405,15.2354,15.2405,48600.0
2005-03-11 15:45:00,29.56,29.6,29.55,29.58,64900.0,15.2405,15.2612,15.2354,15.2508,64900.0
2005-03-11 15:50:00,29.58,29.6,29.57,29.59,55100.0,15.2508,15.2612,15.2457,15.256,55100.0
2005-03-11 15:55:00,29.59,29.62,29.58,29.62,111400.0,15.256,15.2715,15.2508,15.2715,111400.0
2005-03-14 09:30:00,29.65,29.65,29.6,29.6,86000.0,15.2869,15.2869,15.2612,15.2612,86000.0
2005-03-14 09:35:00,29.6,29.61,29.56,29.58,53100.0,15.2612,15.2663,15.2405,15.2508,53100.0
2005-03-14 09:40:00,29.58,29.64,29.56,29.6,54200.0,15.2508,15.2818,15.2405,15.2612,54200.0
2005-03-14 09:45:00,29.61,29.62,29.59,29.61,29500.0,15.2663,15.2715,15.256,15.2663,29500.0
2005-03-14 09:50:00,29.61,29.67,29.61,29.67,48900.0,15.2663,15.2972,15.2663,15.2972,48900.0
2005-03-14 09:55:00,29.67,29.79,29.67,29.78,83500.0,15.2972,15.3591,15.2972,15.354,83500.0
2005-03-14 10:00:00,29.78,29.79,29.77,29.78,99200.0,15.354,15.3591,15.3488,15.354,99200.0
2005-03-14 10:05:00,29.77,29.78,29.76,29.76,27500.0,15.3488,15.354,15.3436,15.3436,27500.0
2005-03-14 10:10:00,29.76,29.77,29.74,29.75,40400.0,15.3436,15.3488,15.3333,15.3385,40400.0
2005-03-14 10:15:00,29.75,29.81,29.73,29.75,51300.0,15.3385,15.3694,15.3282,15.3385,51300.0
2005-03-14 10:20:00,29.75,29.75,29.68,29.69,59200.0,15.3385,15.3385,15.3024,15.3076,59200.0
2005-03-14 10:25:00,29.69,29.71,29.68,29.71,66500.0,15.3076,15.3179,15.3024,15.3179,66500.0
2005-03-14 10:30:00,29.71,29.78,29.71,29.77,169000.0,15.3179,15.354,15.3179,15.3488,169000.0
2005-03-14 10:35:00,29.77,29.79,29.75,29.77,29400.0,15.3488,15.3591,15.3385,15.3488,29400.0
2005-03-14 10:40:00,29.78,29.82,29.77,29.81,68100.0,15.354,15.3746,15.3488,15.3694,68100.0
2005-03-14 10:45:00,29.8,29.81,29.77,29.79,32200.0,15.3643,15.3694,15.3488,15.3591,32200.0
2005-03-14 10:50:00,29.79,29.79,29.76,29.78,29700.0,15.3591,15.3591,15.3436,15.354,29700.0
2005-03-14 10:55:00,29.77,29.8,29.77,29.78,27800.0,15.3488,15.3643,15.3488,15.354,27800.0
2005-03-14 11:00:00,29.76,29.79,29.74,29.76,53100.0,15.3436,15.3591,15.3333,15.3436,53100.0
2005-03-14 11:05:00,29.75,29.78,29.75,29.77,26100.0,15.3385,15.354,15.3385,15.3488,26100.0
2005-03-14 11:10:00,29.76,29.77,29.74,29.75,24200.0,15.3436,15.3488,15.3333,15.3385,24200.0
2005-03-14 11:15:00,29.74,29.79,29.73,29.78,21700.0,15.3333,15.3591,15.3282,15.354,21700.0
2005-03-14 11:20:00,29.77,29.8,29.77,29.79,14300.0,15.3488,15.3643,15.3488,15.3591,14300.0
2005-03-14 11:25:00,29.78,29.79,29.76,29.78,14300.0,15.354,15.3591,15.3436,15.354,14300.0
2005-03-14 11:30:00,29.78,29.78,29.76,29.77,21300.0,15.354,15.354,15.3436,15.3488,21300.0
2005-03-14 11:35:00,29.78,29.78,29.76,29.77,23800.0,15.354,15.354,15.3436,15.3488,23800.0
2005-03-14 11:40:00,29.77,29.8,29.76,29.79,41500.0,15.3488,15.3643,15.3436,15.3591,41500.0
2005-03-14 11:45:00,29.79,29.82,29.78,29.78,48900.0,15.3591,15.3746,15.354,15.354,48900.0
2005-03-14 11:50:00,29.8,29.81,29.78,29.8,42300.0,15.3643,15.3694,15.354,15.3643,42300.0
2005-03-14 11:55:00,29.8,29.8,29.78,29.79,14300.0,15.3643,15.3643,15.354,15.3591,14300.0
2005-03-14 12:00:00,29.79,29.82,29.79,29.8,22900.0,15.3591,15.3746,15.3591,15.3643,22900.0
2005-03-14 12:05:00,29.81,29.82,29.8,29.82,30800.0,15.3694,15.3746,15.3643,15.3746,30800.0
2005-03-14 12:10:00,29.81,29.84,29.8,29.81,22100.0,15.3694,15.3849,15.3643,15.3694,22100.0
2005-03-14 12:15:00,29.81,29.82,29.79,29.8,80300.0,15.3694,15.3746,15.3591,15.3643,80300.0
2005-03-14 12:20:00,29.8,29.81,29.77,29.8,89100.0,15.3643,15.3694,15.3488,15.3643,89100.0
2005-03-14 12:25:00,29.8,29.83,29.78,29.78,30500.0,15.3643,15.3797,15.354,15.354,30500.0
2005-03-14 12:30:00,29.78,29.78,29.76,29.78,10800.0,15.354,15.354,15.3436,15.354,10800.0
2005-03-14 12:35:00,29.78,29.78,29.74,29.75,16100.0,15.354,15.354,15.3333,15.3385,16100.0
2005-03-14 12:40:00,29.75,29.8,29.75,29.77,25800.0,15.3385,15.3643,15.3385,15.3488,25800.0
2005-03-14 12:45:00,29.77,29.77,29.74,29.74,40400.0,15.3488,15.3488,15.3333,15.3333,40400.0
2005-03-14 12:50:00,29.75,29.76,29.72,29.75,37800.0,15.3385,15.3436,15.323,15.3385,37800.0
2005-03-14 12:55:00,29.74,29.76,29.73,29.73,20400.0,15.3333,15.3436,15.3282,15.3282,20400.0
2005-03-14 13:00:00,29.73,29.74,29.72,29.73,39900.0,15.3282,15.3333,15.323,15.3282,39900.0
2005-03-14 13:05:00,29.73,29.74,29.72,29.74,12300.0,15.3282,15.3333,15.323,15.3333,12300.0
2005-03-14 13:10:00,29.73,29.74,29.72,29.73,47500.0,15.3282,15.3333,15.323,15.3282,47500.0
2005-03-14 13:15:00,29.72,29.75,29.7,29.71,28100.0,15.323,15.3385,15.3127,15.3179,28100.0
2005-03-14 13:20:00,29.71,29.71,29.68,29.68,25100.0,15.3179,15.3179,15.3024,15.3024,25100.0
2005-03-14 13:25:00,29.68,29.68,29.63,29.66,110300.0,15.3024,15.3024,15.2766,15.2921,110300.0
2005-03-14 13:30:00,29.66,29.66,29.62,29.64,30900.0,15.2921,15.2921,15.2715,15.2818,30900.0
2005-03-14 13:35:00,29.64,29.67,29.63,29.64,96300.0,15.2818,15.2972,15.2766,15.2818,96300.0
2005-03-14 13:40:00,29.64,29.64,29.61,29.64,34300.0,15.2818,15.2818,15.2663,15.2818,34300.0
2005-03-14 13:45:00,29.64,29.64,29.63,29.63,20100.0,15.2818,15.2818,15.2766,15.2766,20100.0
2005-03-14 13:50:00,29.63,29.64,29.6,29.6,20400.0,15.2766,15.2818,15.2612,15.2612,20400.0
2005-03-14 13:55:00,29.61,29.61,29.59,29.6,52100.0,15.2663,15.2663,15.256,15.2612,52100.0
2005-03-14 14:00:00,29.61,29.61,29.59,29.59,42500.0,15.2663,15.2663,15.256,15.256,42500.0
2005-03-14 14:05:00,29.6,29.61,29.59,29.6,54900.0,15.2612,15.2663,15.256,15.2612,54900.0
2005-03-14 14:10:00,29.6,29.6,29.57,29.58,33800.0,15.2612,15.2612,15.2457,15.2508,33800.0
2005-03-14 14:15:00,29.57,29.58,29.55,29.55,29600.0,15.2457,15.2508,15.2354,15.2354,29600.0
2005-03-14 14:20:00,29.57,29.57,29.56,29.56,21400.0,15.2457,15.2457,15.2405,15.2405,21400.0
2005-03-14 14:25:00,29.55,29.57,29.54,29.55,56700.0,15.2354,15.2457,15.2302,15.2354,56700.0
2005-03-14 14:30:00,29.55,29.55,29.54,29.54,28800.0,15.2354,15.2354,15.2302,15.2302,28800.0
2005-03-14 14:35:00,29.54,29.55,29.53,29.55,53900.0,15.2302,15.2354,15.2251,15.2354,53900.0
2005-03-14 14:40:00,29.55,29.55,29.53,29.55,17900.0,15.2354,15.2354,15.2251,15.2354,17900.0
2005-03-14 14:45:00,29.55,29.56,29.54,29.54,79700.0,15.2354,15.2405,15.2302,15.2302,79700.0
2005-03-14 14:50:00,29.55,29.55,29.52,29.53,28200.0,15.2354,15.2354,15.2199,15.2251,28200.0
2005-03-14 14:55:00,29.53,29.54,29.52,29.53,25400.0,15.2251,15.2302,15.2199,15.2251,25400.0
2005-03-14 15:00:00,29.53,29.55,29.52,29.55,56900.0,15.2251,15.2354,15.2199,15.2354,56900.0
2005-03-14 15:05:00,29.54,29.55,29.52,29.53,33800.0,15.2302,15.2354,15.2199,15.2251,33800.0
2005-03-14 15:10:00,29.53,29.57,29.52,29.56,39700.0,15.2251,15.2457,15.2199,15.2405,39700.0
2005-03-14 15:15:00,29.56,29.61,29.54,29.6,47000.0,15.2405,15.2663,15.2302,15.2612,47000.0
2005-03-14 15:20:00,29.61,29.63,29.6,29.62,57700.0,15.2663,15.2766,15.2612,15.2715,57700.0
2005-03-14 15:25:00,29.62,29.65,29.55,29.65,70200.0,15.2715,15.2869,15.2354,15.2869,70200.0
2005-03-14 15:30:00,29.65,29.75,29.65,29.73,80900.0,15.2869,15.3385,15.2869,15.3282,80900.0
2005-03-14 15:35:00,29.73,29.75,29.72,29.74,32000.0,15.3282,15.3385,15.323,15.3333,32000.0
2005-03-14 15:40:00,29.75,29.77,29.73,29.74,67300.0,15.3385,15.3488,15.3282,15.3333,67300.0
2005-03-14 15:45:00,29.74,29.76,29.72,29.73,41300.0,15.3333,15.3436,15.323,15.3282,41300.0
2005-03-14 15:50:00,29.73,29.75,29.72,29.74,48100.0,15.3282,15.3385,15.323,15.3333,48100.0
2005-03-14 15:55:00,29.76,29.85,29.75,29.82,222200.0,15.3436,15.3901,15.3385,15.3746,222200.0
2005-03-15 09:30:00,29.98,29.98,29.94,29.95,166200.0,15.4571,15.4571,15.4365,15.4416,166200.0
2005-03-15 09:35:00,29.94,29.95,29.91,29.94,25800.0,15.4365,15.4416,15.421,15.4365,25800.0
2005-03-15 09:40:00,29.95,29.98,29.94,29.97,40500.0,15.4416,15.4571,15.4365,15.4519,40500.0
2005-03-15 09:45:00,29.97,29.98,29.94,29.98,51800.0,15.4519,15.4571,15.4365,15.4571,51800.0
2005-03-15 09:50:00,29.97,29.99,29.95,29.98,23400.0,15.4519,15.4622,15.4416,15.4571,23400.0
2005-03-15 09:55:00,29.98,30.0,29.98,30.0,42200.0,15.4571,15.4674,15.4571,15.4674,42200.0
2005-03-15 10:00:00,29.99,30.0,29.95,29.96,38100.0,15.4622,15.4674,15.4416,15.4468,38100.0
2005-03-15 10:05:00,29.97,29.99,29.95,29.97,29500.0,15.4519,15.4622,15.4416,15.4519,29500.0
2005-03-15 10:10:00,29.98,29.98,29.93,29.98,40400.0,15.4571,15.4571,15.4313,15.4571,40400.0
2005-03-15 10:15:00,29.98,29.99,29.94,29.98,43500.0,15.4571,15.4622,15.4365,15.4571,43500.0
2005-03-15 10:20:00,29.97,29.99,29.94,29.96,31000.0,15.4519,15.4622,15.4365,15.4468,31000.0
2005-03-15 10:25:00,29.96,29.99,29.95,29.98,40600.0,15.4468,15.4622,15.4416,15.4571,40600.0
2005-03-15 10:30:00,29.98,30.0,29.96,29.98,21300.0,15.4571,15.4674,15.4468,15.4571,21300.0
2005-03-15 10:35:00,29.98,30.0,29.98,29.99,75700.0,15.4571,15.4674,15.4571,15.4622,75700.0
2005-03-15 10:40:00,29.99,30.05,29.99,30.02,156600.0,15.4622,15.4932,15.4622,15.4777,156600.0
2005-03-15 10:45:00,30.02,30.05,30.02,30.03,47600.0,15.4777,15.4932,15.4777,15.4829,47600.0
2005-03-15 10:50:00,30.02,30.09,30.02,30.07,41100.0,15.4777,15.5138,15.4777,15.5035,41100.0
2005-03-15 10:55:00,30.08,30.1,30.07,30.09,50400.0,15.5086,15.5189,15.5035,15.5138,50400.0
2005-03-15 11:00:00,30.09,30.1,30.08,30.08,33700.0,15.5138,15.5189,15.5086,15.5086,33700.0
2005-03-15 11:05:00,30.09,30.11,30.06,30.06,20700.0,15.5138,15.5241,15.4983,15.4983,20700.0
2005-03-15 11:10:00,30.06,30.1,30.05,30.1,27600.0,15.4983,15.5189,15.4932,15.5189,27600.0
2005-03-15 11:15:00,30.1,30.1,30.06,30.1,24800.0,15.5189,15.5189,15.4983,15.5189,24800.0
2005-03-15 11:20:00,30.09,30.12,30.09,30.1,38000.0,15.5138,15.5293,15.5138,15.5189,38000.0
2005-03-15 11:25:00,30.11,30.11,30.08,30.09,22900.0,15.5241,15.5241,15.5086,15.5138,22900.0
2005-03-15 11:30:00,30.09,30.1,30.01,30.03,82900.0,15.5138,15.5189,15.4725,15.4829,82900.0
2005-03-15 11:35:00,30.03,30.04,29.99,29.99,49500.0,15.4829,15.488,15.4622,15.4622,49500.0
2005-03-15 11:40:00,29.98,29.99,29.92,29.96,56100.0,15.4571,15.4622,15.4261,15.4468,56100.0
2005-03-15 11:45:00,29.97,29.97,29.9,29.93,40400.0,15.4519,15.4519,15.4158,15.4313,40400.0
2005-03-15 11:50:00,29.95,29.95,29.9,29.94,49300.0,15.4416,15.4416,15.4158,15.4365,49300.0
2005-03-15 11:55:00,29.93,29.94,29.85,29.88,30600.0,15.4313,15.4365,15.3901,15.4055,30600.0
2005-03-15 12:00:00,29.88,29.88,29.81,29.82,79700.0,15.4055,15.4055,15.3694,15.3746,79700.0
2005-03-15 12:05:00,29.81,29.81,29.78,29.81,28100.0,15.3694,15.3694,15.354,15.3694,28100.0
2005-03-15 12:10:00,29.8,29.82,29.76,29.8,34700.0,15.3643,15.3746,15.3436,15.3643,34700.0
2005-03-15 12:15:00,29.82,29.86,29.81,29.86,28500.0,15.3746,15.3952,15.3694,15.3952,28500.0
2005-03-15 12:20:00,29.85,29.89,29.85,29.88,28200.0,15.3901,15.4107,15.3901,15.4055,28200.0
2005-03-15 12:25:00,29.88,29.9,29.85,29.86,25900.0,15.4055,15.4158,15.3901,15.3952,25900.0
2005-03-15 12:30:00,29.86,29.87,29.85,29.85,16400.0,15.3952,15.4004,15.3901,15.3901,16400.0
2005-03-15 12:35:00,29.86,29.88,29.84,29.85,34600.0,15.3952,15.4055,15.3849,15.3901,34600.0
2005-03-15 12:40:00,29.87,29.88,29.86,29.88,11700.0,15.4004,15.4055,15.3952,15.4055,11700.0
2005-03-15 12:45:00,29.88,29.91,29.88,29.9,16400.0,15.4055,15.421,15.4055,15.4158,16400.0
2005-03-15 12:50:00,29.9,29.92,29.89,29.9,13900.0,15.4158,15.4261,15.4107,15.4158,13900.0
2005-03-15 12:55:00,29.9,29.93,29.9,29.93,12700.0,15.4158,15.4313,15.4158,15.4313,12700.0
2005-03-15 13:00:00,29.93,29.93,29.87,29.91,20100.0,15.4313,15.4313,15.4004,15.421,20100.0
2005-03-15 13:05:00,29.91,29.92,29.87,29.87,29700.0,15.421,15.4261,15.4004,15.4004,29700.0
2005-03-15 13:10:00,29.87,29.88,29.86,29.87,16100.0,15.4004,15.4055,15.3952,15.4004,16100.0
2005-03-15 13:15:00,29.87,29.89,29.86,29.87,11100.0,15.4004,15.4107,15.3952,15.4004,11100.0
2005-03-15 13:20:00,29.87,29.89,29.85,29.87,72200.0,15.4004,15.4107,15.3901,15.4004,72200.0
2005-03-15 13:25:00,29.86,29.87,29.85,29.87,19900.0,15.3952,15.4004,15.3901,15.4004,19900.0
2005-03-15 13:30:00,29.88,29.89,29.8,29.82,25000.0,15.4055,15.4107,15.3643,15.3746,25000.0
2005-03-15 13:35:00,29.81,29.81,29.78,29.78,18300.0,15.3694,15.3694,15.354,15.354,18300.0
2005-03-15 13:40:00,29.75,29.76,29.73,29.74,25400.0,15.3385,15.3436,15.3282,15.3333,25400.0
2005-03-15 13:45:00,29.73,29.76,29.72,29.74,35400.0,15.3282,15.3436,15.323,15.3333,35400.0
2005-03-15 13:50:00,29.72,29.73,29.71,29.72,19500.0,15.323,15.3282,15.3179,15.323,19500.0
2005-03-15 13:55:00,29.72,29.76,29.71,29.74,24900.0,15.323,15.3436,15.3179,15.3333,24900.0
2005-03-15 14:00:00,29.73,29.82,29.72,29.78,36600.0,15.3282,15.3746,15.323,15.354,36600.0
2005-03-15 14:05:00,29.77,29.79,29.76,29.77,17800.0,15.3488,15.3591,15.3436,15.3488,17800.0
2005-03-15 14:10:00,29.78,29.78,29.74,29.77,23500.0,15.354,15.354,15.3333,15.3488,23500.0
2005-03-15 14:15:00,29.77,29.78,29.72,29.73,50300.0,15.3488,15.354,15.323,15.3282,50300.0
2005-03-15 14:20:00,29.73,29.74,29.7,29.7,42400.0,15.3282,15.3333,15.3127,15.3127,42400.0
2005-03-15 14:25:00,29.69,29.77,29.69,29.76,41400.0,15.3076,15.3488,15.3076,15.3436,41400.0
2005-03-15 14:30:00,29.75,29.76,29.67,29.7,37900.0,15.3385,15.3436,15.2972,15.3127,37900.0
2005-03-15 14:35:00,29.72,29.77,29.72,29.75,43700.0,15.323,15.3488,15.323,15.3385,43700.0
2005-03-15 14:40:00,29.76,29.82,29.76,29.78,37700.0,15.3436,15.3746,15.3436,15.354,37700.0
2005-03-15 14:45:00,29.77,29.78,29.7,29.75,61500.0,15.3488,15.354,15.3127,15.3385,61500.0
2005-03-15 14:50:00,29.75,29.79,29.74,29.79,43300.0,15.3385,15.3591,15.3333,15.3591,43300.0
2005-03-15 14:55:00,29.79,29.85,29.77,29.78,51600.0,15.3591,15.3901,15.3488,15.354,51600.0
2005-03-15 15:00:00,29.77,29.78,29.75,29.76,44700.0,15.3488,15.354,15.3385,15.3436,44700.0
2005-03-15 15:05:00,29.76,29.76,29.74,29.75,18400.0,15.3436,15.3436,15.3333,15.3385,18400.0
2005-03-15 15:10:00,29.75,29.75,29.7,29.71,52000.0,15.3385,15.3385,15.3127,15.3179,52000.0
2005-03-15 15:15:00,29.72,29.73,29.65,29.68,36000.0,15.323,15.3282,15.2869,15.3024,36000.0
2005-03-15 15:20:00,29.68,29.7,29.68,29.68,22000.0,15.3024,15.3127,15.3024,15.3024,22000.0
2005-03-15 15:25:00,29.68,29.7,29.68,29.69,37000.0,15.3024,15.3127,15.3024,15.3076,37000.0
2005-03-15 15:30:00,29.7,29.7,29.68,29.7,25600.0,15.3127,15.3127,15.3024,15.3127,25600.0
2005-03-15 15:35:00,29.69,29.71,29.68,29.71,29900.0,15.3076,15.3179,15.3024,15.3179,29900.0
2005-03-15 15:40:00,29.7,29.7,29.67,29.67,68900.0,15.3127,15.3127,15.2972,15.2972,68900.0
2005-03-15 15:45:00,29.68,29.68,29.62,29.63,76800.0,15.3024,15.3024,15.2715,15.2766,76800.0
2005-03-15 15:50:00,29.63,29.66,29.63,29.65,68300.0,15.2766,15.2921,15.2766,15.2869,68300.0
2005-03-15 15:55:00,29.65,29.65,29.62,29.62,97400.0,15.2869,15.2869,15.2715,15.2715,97400.0
2005-03-16 09:30:00,29.46,29.51,29.32,29.46,134200.0,15.189,15.2148,15.1168,15.189,134200.0
2005-03-16 09:35:00,29.46,29.47,29.4,29.47,46200.0,15.189,15.1941,15.158,15.1941,46200.0
2005-03-16 09:40:00,29.47,29.5,29.43,29.45,47000.0,15.1941,15.2096,15.1735,15.1838,47000.0
2005-03-16 09:45:00,29.45,29.5,29.44,29.49,24400.0,15.1838,15.2096,15.1787,15.2044,24400.0
2005-03-16 09:50:00,29.5,29.5,29.4,29.4,42800.0,15.2096,15.2096,15.158,15.158,42800.0
2005-03-16 09:55:00,29.41,29.42,29.36,29.37,39300.0,15.1632,15.1684,15.1374,15.1426,39300.0
2005-03-16 10:00:00,29.37,29.39,29.33,29.34,83800.0,15.1426,15.1529,15.122,15.1271,83800.0
2005-03-16 10:05:00,29.34,29.45,29.31,29.44,97900.0,15.1271,15.1838,15.1116,15.1787,97900.0
2005-03-16 10:10:00,29.44,29.48,29.44,29.47,80000.0,15.1787,15.1993,15.1787,15.1941,80000.0
2005-03-16 10:15:00,29.48,29.5,29.47,29.48,84100.0,15.1993,15.2096,15.1941,15.1993,84100.0
2005-03-16 10:20:00,29.48,29.48,29.44,29.46,60900.0,15.1993,15.1993,15.1787,15.189,60900.0
2005-03-16 10:25:00,29.46,29.46,29.45,29.46,28100.0,15.189,15.189,15.1838,15.189,28100.0
2005-03-16 10:30:00,29.46,29.46,29.38,29.39,70900.0,15.189,15.189,15.1477,15.1529,70900.0
2005-03-16 10:35:00,29.39,29.39,29.31,29.33,76700.0,15.1529,15.1529,15.1116,15.122,76700.0
2005-03-16 10:40:00,29.32,29.33,29.3,29.31,72600.0,15.1168,15.122,15.1065,15.1116,72600.0
2005-03-16 10:45:00,29.3,29.31,29.25,29.25,54900.0,15.1065,15.1116,15.0807,15.0807,54900.0
2005-03-16 10:50:00,29.25,29.28,29.23,29.27,69100.0,15.0807,15.0962,15.0704,15.091,69100.0
2005-03-16 10:55:00,29.26,29.27,29.22,29.24,63500.0,15.0859,15.091,15.0652,15.0755,63500.0
2005-03-16 11:00:00,29.24,29.32,29.24,29.3,19800.0,15.0755,15.1168,15.0755,15.1065,19800.0
2005-03-16 11:05:00,29.31,29.34,29.29,29.29,55400.0,15.1116,15.1271,15.1013,15.1013,55400.0
2005-03-16 11:10:00,29.29,29.3,29.26,29.27,46700.0,15.1013,15.1065,15.0859,15.091,46700.0
2005-03-16 11:15:00,29.27,29.28,29.25,29.27,58100.0,15.091,15.0962,15.0807,15.091,58100.0
2005-03-16 11:20:00,29.27,29.36,29.26,29.3,50300.0,15.091,15.1374,15.0859,15.1065,50300.0
2005-03-16 11:25:00,29.31,29.36,29.29,29.36,42000.0,15.1116,15.1374,15.1013,15.1374,42000.0
2005-03-16 11:30:00,29.36,29.38,29.34,29.36,39000.0,15.1374,15.1477,15.1271,15.1374,39000.0
2005-03-16 11:35:00,29.37,29.44,29.36,29.42,63600.0,15.1426,15.1787,15.1374,15.1684,63600.0
2005-03-16 11:40:00,29.41,29.47,29.41,29.44,73400.0,15.1632,15.1941,15.1632,15.1787,73400.0
2005-03-16 11:45:00,29.44,29.44,29.42,29.42,17300.0,15.1787,15.1787,15.1684,15.1684,17300.0
2005-03-16 11:50:00,29.43,29.47,29.41,29.46,54100.0,15.1735,15.1941,15.1632,15.189,54100.0
2005-03-16 11:55:00,29.46,29.53,29.41,29.42,74600.0,15.189,15.2251,15.1632,15.1684,74600.0
2005-03-16 12:00:00,29.41,29.44,29.41,29.43,16000.0,15.1632,15.1787,15.1632,15.1735,16000.0
2005-03-16 12:05:00,29.42,29.45,29.42,29.45,29500.0,15.1684,15.1838,15.1684,15.1838,29500.0
2005-03-16 12:10:00,29.45,29.46,29.43,29.43,14800.0,15.1838,15.189,15.1735,15.1735,14800.0
2005-03-16 12:15:00,29.44,29.48,29.43,29.48,32700.0,15.1787,15.1993,15.1735,15.1993,32700.0
2005-03-16 12:20:00,29.47,29.48,29.45,29.48,49100.0,15.1941,15.1993,15.1838,15.1993,49100.0
2005-03-16 12:25:00,29.47,29.48,29.46,29.47,19600.0,15.1941,15.1993,15.189,15.1941,19600.0
2005-03-16 12:30:00,29.48,29.48,29.43,29.45,41400.0,15.1993,15.1993,15.1735,15.1838,41400.0
2005-03-16 12:35:00,29.45,29.45,29.43,29.45,26400.0,15.1838,15.1838,15.1735,15.1838,26400.0
2005-03-16 12:40:00,29.45,29.46,29.43,29.45,17700.0,15.1838,15.189,15.1735,15.1838,17700.0
2005-03-16 12:45:00,29.45,29.5,29.44,29.5,22700.0,15.1838,15.2096,15.1787,15.2096,22700.0
2005-03-16 12:50:00,29.5,29.53,29.49,29.52,26100.0,15.2096,15.2251,15.2044,15.2199,26100.0
2005-03-16 12:55:00,29.53,29.6,29.52,29.6,28800.0,15.2251,15.2612,15.2199,15.2612,28800.0
2005-03-16 13:00:00,29.6,29.62,29.59,29.59,93800.0,15.2612,15.2715,15.256,15.256,93800.0
2005-03-16 13:05:00,29.59,29.59,29.53,29.53,19900.0,15.256,15.256,15.2251,15.2251,19900.0
2005-03-16 13:10:00,29.53,29.55,29.53,29.53,25300.0,15.2251,15.2354,15.2251,15.2251,25300.0
2005-03-16 13:15:00,29.53,29.54,29.51,29.52,7600.0,15.2251,15.2302,15.2148,15.2199,7600.0
2005-03-16 13:20:00,29.53,29.56,29.52,29.56,19300.0,15.2251,15.2405,15.2199,15.2405,19300.0
2005-03-16 13:25:00,29.55,29.56,29.5,29.5,28200.0,15.2354,15.2405,15.2096,15.2096,28200.0
2005-03-16 13:30:00,29.5,29.5,29.46,29.49,21800.0,15.2096,15.2096,15.189,15.2044,21800.0
2005-03-16 13:35:00,29.49,29.5,29.47,29.47,25600.0,15.2044,15.2096,15.1941,15.1941,25600.0
2005-03-16 13:40:00,29.47,29.48,29.46,29.48,12600.0,15.1941,15.1993,15.189,15.1993,12600.0
2005-03-16 13:45:00,29.48,29.5,29.47,29.47,22700.0,15.1993,15.2096,15.1941,15.1941,22700.0
2005-03-16 13:50:00,29.48,29.48,29.46,29.47,42100.0,15.1993,15.1993,15.189,15.1941,42100.0
2005-03-16 13:55:00,29.47,29.48,29.47,29.47,12900.0,15.1941,15.1993,15.1941,15.1941,12900.0
2005-03-16 14:00:00,29.48,29.48,29.43,29.45,39200.0,15.1993,15.1993,15.1735,15.1838,39200.0
2005-03-16 14:05:00,29.45,29.47,29.44,29.44,13300.0,15.1838,15.1941,15.1787,15.1787,13300.0
2005-03-16 14:10:00,29.45,29.45,29.41,29.43,18400.0,15.1838,15.1838,15.1632,15.1735,18400.0
2005-03-16 14:15:00,29.43,29.45,29.42,29.44,26400.0,15.1735,15.1838,15.1684,15.1787,26400.0
2005-03-16 14:20:00,29.44,29.48,29.44,29.47,24000.0,15.1787,15.1993,15.1787,15.1941,24000.0
2005-03-16 14:25:00,29.47,29.48,29.45,29.45,23400.0,15.1941,15.1993,15.1838,15.1838,23400.0
2005-03-16 14:30:00,29.45,29.46,29.41,29.41,53700.0,15.1838,15.189,15.1632,15.1632,53700.0
2005-03-16 14:35:00,29.42,29.43,29.4,29.41,55600.0,15.1684,15.1735,15.158,15.1632,55600.0
2005-03-16 14:40:00,29.41,29.43,29.38,29.39,38300.0,15.1632,15.1735,15.1477,15.1529,38300.0
2005-03-16 14:45:00,29.38,29.41,29.38,29.39,30600.0,15.1477,15.1632,15.1477,15.1529,30600.0
2005-03-16 14:50:00,29.4,29.46,29.37,29.45,81300.0,15.158,15.189,15.1426,15.1838,81300.0
2005-03-16 14:55:00,29.45,29.46,29.36,29.36,102700.0,15.1838,15.189,15.1374,15.1374,102700.0
2005-03-16 15:00:00,29.37,29.4,29.37,29.38,29100.0,15.1426,15.158,15.1426,15.1477,29100.0
2005-03-16 15:05:00,29.38,29.4,29.34,29.37,76200.0,15.1477,15.158,15.1271,15.1426,76200.0
2005-03-16 15:10:00,29.36,29.39,29.36,29.39,37900.0,15.1374,15.1529,15.1374,15.1529,37900.0
2005-03-16 15:15:00,29.39,29.4,29.38,29.39,39100.0,15.1529,15.158,15.1477,15.1529,39100.0
2005-03-16 15:20:00,29.39,29.39,29.31,29.35,41400.0,15.1529,15.1529,15.1116,15.1323,41400.0
2005-03-16 15:25:00,29.36,29.37,29.32,29.35,54000.0,15.1374,15.1426,15.1168,15.1323,54000.0
2005-03-16 15:30:00,29.35,29.35,29.32,29.35,85200.0,15.1323,15.1323,15.1168,15.1323,85200.0
2005-03-16 15:35:00,29.34,29.39,29.34,29.38,63400.0,15.1271,15.1529,15.1271,15.1477,63400.0
2005-03-16 15:40:00,29.37,29.43,29.37,29.42,66100.0,15.1426,15.1735,15.1426,15.1684,66100.0
2005-03-16 15:45:00,29.42,29.44,29.39,29.43,76900.0,15.1684,15.1787,15.1529,15.1735,76900.0
2005-03-16 15:50:00,29.44,29.46,29.42,29.42,65500.0,15.1787,15.189,15.1684,15.1684,65500.0
2005-03-16 15:55:00,29.42,29.45,29.39,29.39,137100.0,15.1684,15.1838,15.1529,15.1529,137100.0
2005-03-17 09:30:00,29.31,29.34,29.29,29.31,131100.0,15.1116,15.1271,15.1013,15.1116,131100.0
2005-03-17 09:35:00,29.31,29.33,29.27,29.3,64800.0,15.1116,15.122,15.091,15.1065,64800.0
2005-03-17 09:40:00,29.31,29.32,29.29,29.3,50300.0,15.1116,15.1168,15.1013,15.1065,50300.0
2005-03-17 09:45:00,29.3,29.31,29.2,29.23,57500.0,15.1065,15.1116,15.0549,15.0704,57500.0
2005-03-17 09:50:00,29.23,29.26,29.22,29.25,36200.0,15.0704,15.0859,15.0652,15.0807,36200.0
2005-03-17 09:55:00,29.25,29.26,29.22,29.24,30200.0,15.0807,15.0859,15.0652,15.0755,30200.0
2005-03-17 10:00:00,29.24,29.25,29.16,29.18,54900.0,15.0755,15.0807,15.0343,15.0446,54900.0
2005-03-17 10:05:00,29.19,29.2,29.17,29.18,32400.0,15.0498,15.0549,15.0395,15.0446,32400.0
2005-03-17 10:10:00,29.17,29.19,29.16,29.16,23600.0,15.0395,15.0498,15.0343,15.0343,23600.0
2005-03-17 10:15:00,29.15,29.16,29.11,29.12,131500.0,15.0291,15.0343,15.0085,15.0137,131500.0
2005-03-17 10:20:00,29.12,29.23,29.12,29.23,78900.0,15.0137,15.0704,15.0137,15.0704,78900.0
2005-03-17 10:25:00,29.22,29.23,29.2,29.21,26200.0,15.0652,15.0704,15.0549,15.0601,26200.0
2005-03-17 10:30:00,29.21,29.24,29.2,29.22,29600.0,15.0601,15.0755,15.0549,15.0652,29600.0
2005-03-17 10:35:00,29.23,29.24,29.18,29.18,25400.0,15.0704,15.0755,15.0446,15.0446,25400.0
2005-03-17 10:40:00,29.18,29.19,29.16,29.18,30200.0,15.0446,15.0498,15.0343,15.0446,30200.0
2005-03-17 10:45:00,29.17,29.18,29.15,29.18,22800.0,15.0395,15.0446,15.0291,15.0446,22800.0
2005-03-17 10:50:00,29.18,29.2,29.18,29.19,59900.0,15.0446,15.0549,15.0446,15.0498,59900.0
2005-03-17 10:55:00,29.18,29.26,29.18,29.26,65700.0,15.0446,15.0859,15.0446,15.0859,65700.0
2005-03-17 11:00:00,29.26,29.3,29.25,29.27,25500.0,15.0859,15.1065,15.0807,15.091,25500.0
2005-03-17 11:05:00,29.25,29.31,29.25,29.31,24700.0,15.0807,15.1116,15.0807,15.1116,24700.0
2005-03-17 11:10:00,29.31,29.35,29.28,29.28,29000.0,15.1116,15.1323,15.0962,15.0962,29000.0
2005-03-17 11:15:00,29.28,29.33,29.28,29.32,34400.0,15.0962,15.122,15.0962,15.1168,34400.0
2005-03-17 11:20:00,29.31,29.34,29.31,29.33,35800.0,15.1116,15.1271,15.1116,15.122,35800.0
2005-03-17 11:25:00,29.33,29.36,29.33,29.34,14500.0,15.122,15.1374,15.122,15.1271,14500.0
2005-03-17 11:30:00,29.34,29.35,29.3,29.31,32400.0,15.1271,15.1323,15.1065,15.1116,32400.0
2005-03-17 11:35:00,29.31,29.35,29.31,29.33,42700.0,15.1116,15.1323,15.1116,15.122,42700.0
2005-03-17 11:40:00,29.32,29.34,29.3,29.33,27000.0,15.1168,15.1271,15.1065,15.122,27000.0
2005-03-17 11:45:00,29.33,29.35,29.33,29.33,24200.0,15.122,15.1323,15.122,15.122,24200.0
2005-03-17 11:50:00,29.34,29.34,29.29,29.3,22100.0,15.1271,15.1271,15.1013,15.1065,22100.0
2005-03-17 11:55:00,29.29,29.3,29.28,29.29,16300.0,15.1013,15.1065,15.0962,15.1013,16300.0
2005-03-17 12:00:00,29.3,29.3,29.26,29.26,30200.0,15.1065,15.1065,15.0859,15.0859,30200.0
2005-03-17 12:05:00,29.25,29.27,29.22,29.23,40500.0,15.0807,15.091,15.0652,15.0704,40500.0
2005-03-17 12:10:00,29.24,29.24,29.22,29.23,21600.0,15.0755,15.0755,15.0652,15.0704,21600.0
2005-03-17 12:15:00,29.23,29.25,29.23,29.24,25500.0,15.0704,15.0807,15.0704,15.0755,25500.0
2005-03-17 12:20:00,29.23,29.24,29.23,29.23,14700.0,15.0704,15.0755,15.0704,15.0704,14700.0
2005-03-17 12:25:00,29.24,29.3,29.23,29.29,27600.0,15.0755,15.1065,15.0704,15.1013,27600.0
2005-03-17 12:30:00,29.3,29.31,29.27,29.3,57800.0,15.1065,15.1116,15.091,15.1065,57800.0
2005-03-17 12:35:00,29.29,29.33,29.29,29.31,14900.0,15.1013,15.122,15.1013,15.1116,14900.0
2005-03-17 12:40:00,29.31,29.32,29.29,29.3,24700.0,15.1116,15.1168,15.1013,15.1065,24700.0
2005-03-17 12:45:00,29.31,29.31,29.24,29.24,28700.0,15.1116,15.1116,15.0755,15.0755,28700.0
2005-03-17 12:50:00,29.25,29.28,29.25,29.26,18800.0,15.0807,15.0962,15.0807,15.0859,18800.0
2005-03-17 12:55:00,29.25,29.25,29.22,29.24,24700.0,15.0807,15.0807,15.0652,15.0755,24700.0
2005-03-17 13:00:00,29.24,29.24,29.22,29.24,21600.0,15.0755,15.0755,15.0652,15.0755,21600.0
2005-03-17 13:05:00,29.23,29.24,29.22,29.23,46000.0,15.0704,15.0755,15.0652,15.0704,46000.0
2005-03-17 13:10:00,29.23,29.23,29.19,29.21,40400.0,15.0704,15.0704,15.0498,15.0601,40400.0
2005-03-17 13:15:00,29.22,29.25,29.19,29.19,47000.0,15.0652,15.0807,15.0498,15.0498,47000.0
2005-03-17 13:20:00,29.19,29.22,29.19,29.21,25200.0,15.0498,15.0652,15.0498,15.0601,25200.0
2005-03-17 13:25:00,29.21,29.23,29.21,29.22,26400.0,15.0601,15.0704,15.0601,15.0652,26400.0
2005-03-17 13:30:00,29.22,29.24,29.22,29.23,34900.0,15.0652,15.0755,15.0652,15.0704,34900.0
2005-03-17 13:35:00,29.23,29.23,29.21,29.21,50100.0,15.0704,15.0704,15.0601,15.0601,50100.0
2005-03-17 13:40:00,29.22,29.22,29.19,29.2,11100.0,15.0652,15.0652,15.0498,15.0549,11100.0
2005-03-17 13:45:00,29.2,29.2,29.17,29.18,18900.0,15.0549,15.0549,15.0395,15.0446,18900.0
2005-03-17 13:50:00,29.17,29.19,29.15,29.17,36100.0,15.0395,15.0498,15.0291,15.0395,36100.0
2005-03-17 13:55:00,29.18,29.19,29.15,29.15,51300.0,15.0446,15.0498,15.0291,15.0291,51300.0
2005-03-17 14:00:00,29.15,29.15,29.11,29.12,74700.0,15.0291,15.0291,15.0085,15.0137,74700.0
2005-03-17 14:05:00,29.12,29.14,29.1,29.12,37800.0,15.0137,15.024,15.0034,15.0137,37800.0
2005-03-17 14:10:00,29.12,29.14,29.12,29.13,31400.0,15.0137,15.024,15.0137,15.0188,31400.0
2005-03-17 14:15:00,29.14,29.15,29.12,29.15,30100.0,15.024,15.0291,15.0137,15.0291,30100.0
2005-03-17 14:20:00,29.15,29.22,29.15,29.21,40000.0,15.0291,15.0652,15.0291,15.0601,40000.0
2005-03-17 14:25:00,29.2,29.22,29.2,29.21,38000.0,15.0549,15.0652,15.0549,15.0601,38000.0
2005-03-17 14:30:00,29.21,29.27,29.21,29.24,57400.0,15.0601,15.091,15.0601,15.0755,57400.0
2005-03-17 14:35:00,29.24,29.24,29.2,29.21,35100.0,15.0755,15.0755,15.0549,15.0601,35100.0
2005-03-17 14:40:00,29.21,29.22,29.2,29.2,45100.0,15.0601,15.0652,15.0549,15.0549,45100.0
2005-03-17 14:45:00,29.21,29.22,29.18,29.19,51600.0,15.0601,15.0652,15.0446,15.0498,51600.0
2005-03-17 14:50:00,29.18,29.18,29.14,29.14,42100.0,15.0446,15.0446,15.024,15.024,42100.0
2005-03-17 14:55:00,29.15,29.2,29.14,29.18,49200.0,15.0291,15.0549,15.024,15.0446,49200.0
2005-03-17 15:00:00,29.18,29.21,29.17,29.19,27500.0,15.0446,15.0601,15.0395,15.0498,27500.0
2005-03-17 15:05:00,29.19,29.29,29.19,29.28,28700.0,15.0498,15.1013,15.0498,15.0962,28700.0
2005-03-17 15:10:00,29.28,29.29,29.27,29.27,49800.0,15.0962,15.1013,15.091,15.091,49800.0
2005-03-17 15:15:00,29.28,29.28,29.25,29.27,26100.0,15.0962,15.0962,15.0807,15.091,26100.0
2005-03-17 15:20:00,29.26,29.27,29.23,29.24,39900.0,15.0859,15.091,15.0704,15.0755,39900.0
2005-03-17 15:25:00,29.24,29.25,29.23,29.23,32000.0,15.0755,15.0807,15.0704,15.0704,32000.0
2005-03-17 15:30:00,29.23,29.26,29.23,29.25,43900.0,15.0704,15.0859,15.0704,15.0807,43900.0
2005-03-17 15:35:00,29.26,29.27,29.25,29.27,24400.0,15.0859,15.091,15.0807,15.091,24400.0
2005-03-17 15:40:00,29.26,29.27,29.21,29.21,55100.0,15.0859,15.091,15.0601,15.0601,55100.0
2005-03-17 15:45:00,29.21,29.23,29.21,29.21,46900.0,15.0601,15.0704,15.0601,15.0601,46900.0
2005-03-17 15:50:00,29.21,29.24,29.21,29.23,38900.0,15.0601,15.0755,15.0601,15.0704,38900.0
2005-03-17 15:55:00,29.23,29.25,29.23,29.23,69100.0,15.0704,15.0807,15.0704,15.0704,69100.0
2005-03-18 09:30:00,29.0,29.11,29.0,29.09,1587400.0,14.9518,15.0085,14.9518,14.9982,1587400.0
2005-03-18 09:35:00,29.08,29.2,29.08,29.18,61500.0,14.9931,15.0549,14.9931,15.0446,61500.0
2005-03-18 09:40:00,29.18,29.22,29.17,29.21,41300.0,15.0446,15.0652,15.0395,15.0601,41300.0
2005-03-18 09:45:00,29.21,29.24,29.18,29.19,48900.0,15.0601,15.0755,15.0446,15.0498,48900.0
2005-03-18 09:50:00,29.18,29.19,29.12,29.12,568700.0,15.0446,15.0498,15.0137,15.0137,568700.0
2005-03-18 09:55:00,29.12,29.15,29.12,29.12,59100.0,15.0137,15.0291,15.0137,15.0137,59100.0
2005-03-18 10:00:00,29.11,29.11,29.08,29.1,114200.0,15.0085,15.0085,14.9931,15.0034,114200.0
2005-03-18 10:05:00,29.1,29.1,29.08,29.08,53100.0,15.0034,15.0034,14.9931,14.9931,53100.0
2005-03-18 10:10:00,29.09,29.12,29.07,29.1,126400.0,14.9982,15.0137,14.9879,15.0034,126400.0
2005-03-18 10:15:00,29.09,29.1,29.02,29.02,36400.0,14.9982,15.0034,14.9621,14.9621,36400.0
2005-03-18 10:20:00,29.03,29.04,29.01,29.04,54400.0,14.9673,14.9724,14.957,14.9724,54400.0
2005-03-18 10:25:00,29.05,29.06,29.02,29.03,39500.0,14.9776,14.9827,14.9621,14.9673,39500.0
2005-03-18 10:30:00,29.03,29.03,29.01,29.02,47100.0,14.9673,14.9673,14.957,14.9621,47100.0
2005-03-18 10:35:00,29.03,29.03,29.01,29.01,52300.0,14.9673,14.9673,14.957,14.957,52300.0
2005-03-18 10:40:00,29.01,29.02,29.0,29.02,52900.0,14.957,14.9621,14.9518,14.9621,52900.0
2005-03-18 10:45:00,29.01,29.02,29.0,29.01,72000.0,14.957,14.9621,14.9518,14.957,72000.0
2005-03-18 10:50:00,29.0,29.01,28.95,28.97,147200.0,14.9518,14.957,14.926,14.9363,147200.0
2005-03-18 10:55:00,28.97,28.97,28.86,28.9,90400.0,14.9363,14.9363,14.8796,14.9003,90400.0
2005-03-18 11:00:00,28.9,28.98,28.87,28.98,88400.0,14.9003,14.9415,14.8848,14.9415,88400.0
2005-03-18 11:05:00,28.98,28.98,28.95,28.95,58100.0,14.9415,14.9415,14.926,14.926,58100.0
2005-03-18 11:10:00,28.95,29.01,28.95,29.01,77600.0,14.926,14.957,14.926,14.957,77600.0
2005-03-18 11:15:00,29.0,29.01,28.99,29.01,35500.0,14.9518,14.957,14.9467,14.957,35500.0
2005-03-18 11:20:00,29.01,29.02,29.0,29.02,96900.0,14.957,14.9621,14.9518,14.9621,96900.0
2005-03-18 11:25:00,29.04,29.1,29.04,29.08,50400.0,14.9724,15.0034,14.9724,14.9931,50400.0
2005-03-18 11:30:00,29.08,29.09,29.07,29.09,98300.0,14.9931,14.9982,14.9879,14.9982,98300.0
2005-03-18 11:35:00,29.1,29.11,29.09,29.1,86700.0,15.0034,15.0085,14.9982,15.0034,86700.0
2005-03-18 11:40:00,29.11,29.13,29.1,29.11,45400.0,15.0085,15.0188,15.0034,15.0085,45400.0
2005-03-18 11:45:00,29.11,29.13,29.11,29.11,74000.0,15.0085,15.0188,15.0085,15.0085,74000.0
2005-03-18 11:50:00,29.11,29.13,29.11,29.12,33400.0,15.0085,15.0188,15.0085,15.0137,33400.0
2005-03-18 11:55:00,29.13,29.16,29.13,29.16,43500.0,15.0188,15.0343,15.0188,15.0343,43500.0
2005-03-18 12:00:00,29.16,29.18,29.16,29.17,41900.0,15.0343,15.0446,15.0343,15.0395,41900.0
2005-03-18 12:05:00,29.17,29.19,29.17,29.19,64600.0,15.0395,15.0498,15.0395,15.0498,64600.0
2005-03-18 12:10:00,29.18,29.21,29.18,29.2,37500.0,15.0446,15.0601,15.0446,15.0549,37500.0
2005-03-18 12:15:00,29.19,29.22,29.19,29.22,41500.0,15.0498,15.0652,15.0498,15.0652,41500.0
2005-03-18 12:20:00,29.21,29.28,29.21,29.25,77600.0,15.0601,15.0962,15.0601,15.0807,77600.0
2005-03-18 12:25:00,29.26,29.27,29.23,29.23,30800.0,15.0859,15.091,15.0704,15.0704,30800.0
2005-03-18 12:30:00,29.24,29.24,29.21,29.23,30800.0,15.0755,15.0755,15.0601,15.0704,30800.0
2005-03-18 12:35:00,29.22,29.26,29.22,29.26,36500.0,15.0652,15.0859,15.0652,15.0859,36500.0
2005-03-18 12:40:00,29.25,29.26,29.22,29.25,35700.0,15.0807,15.0859,15.0652,15.0807,35700.0
2005-03-18 12:45:00,29.25,29.26,29.23,29.25,20700.0,15.0807,15.0859,15.0704,15.0807,20700.0
2005-03-18 12:50:00,29.25,29.29,29.25,29.27,29500.0,15.0807,15.1013,15.0807,15.091,29500.0
2005-03-18 12:55:00,29.28,29.28,29.24,29.25,37700.0,15.0962,15.0962,15.0755,15.0807,37700.0
2005-03-18 13:00:00,29.24,29.24,29.21,29.22,40700.0,15.0755,15.0755,15.0601,15.0652,40700.0
2005-03-18 13:05:00,29.23,29.24,29.16,29.16,65100.0,15.0704,15.0755,15.0343,15.0343,65100.0
2005-03-18 13:10:00,29.17,29.2,29.16,29.18,32000.0,15.0395,15.0549,15.0343,15.0446,32000.0
2005-03-18 13:15:00,29.18,29.19,29.17,29.18,43700.0,15.0446,15.0498,15.0395,15.0446,43700.0
2005-03-18 13:20:00,29.18,29.21,29.18,29.21,35500.0,15.0446,15.0601,15.0446,15.0601,35500.0
2005-03-18 13:25:00,29.2,29.22,29.2,29.22,26200.0,15.0549,15.0652,15.0549,15.0652,26200.0
2005-03-18 13:30:00,29.21,29.23,29.21,29.23,70100.0,15.0601,15.0704,15.0601,15.0704,70100.0
2005-03-18 13:35:00,29.22,29.26,29.22,29.25,38300.0,15.0652,15.0859,15.0652,15.0807,38300.0
2005-03-18 13:40:00,29.25,29.26,29.16,29.18,47300.0,15.0807,15.0859,15.0343,15.0446,47300.0
2005-03-18 13:45:00,29.17,29.19,29.17,29.19,66500.0,15.0395,15.0498,15.0395,15.0498,66500.0
2005-03-18 13:50:00,29.19,29.19,29.14,29.17,60700.0,15.0498,15.0498,15.024,15.0395,60700.0
2005-03-18 13:55:00,29.17,29.2,29.16,29.2,62300.0,15.0395,15.0549,15.0343,15.0549,62300.0
2005-03-18 14:00:00,29.2,29.25,29.19,29.24,49300.0,15.0549,15.0807,15.0498,15.0755,49300.0
2005-03-18 14:05:00,29.23,29.27,29.23,29.26,191200.0,15.0704,15.091,15.0704,15.0859,191200.0
2005-03-18 14:10:00,29.26,29.27,29.23,29.24,22100.0,15.0859,15.091,15.0704,15.0755,22100.0
2005-03-18 14:15:00,29.25,29.25,29.21,29.21,37400.0,15.0807,15.0807,15.0601,15.0601,37400.0
2005-03-18 14:20:00,29.21,29.23,29.2,29.22,16100.0,15.0601,15.0704,15.0549,15.0652,16100.0
2005-03-18 14:25:00,29.22,29.26,29.21,29.26,30200.0,15.0652,15.0859,15.0601,15.0859,30200.0
2005-03-18 14:30:00,29.26,29.35,29.25,29.3,133200.0,15.0859,15.1323,15.0807,15.1065,133200.0
2005-03-18 14:35:00,29.29,29.32,29.28,29.3,260700.0,15.1013,15.1168,15.0962,15.1065,260700.0
2005-03-18 14:40:00,29.31,29.31,29.26,29.27,41500.0,15.1116,15.1116,15.0859,15.091,41500.0
2005-03-18 14:45:00,29.27,29.28,29.21,29.22,38700.0,15.091,15.0962,15.0601,15.0652,38700.0
2005-03-18 14:50:00,29.2,29.2,29.15,29.17,41100.0,15.0549,15.0549,15.0291,15.0395,41100.0
2005-03-18 14:55:00,29.18,29.22,29.17,29.21,51700.0,15.0446,15.0652,15.0395,15.0601,51700.0
2005-03-18 15:00:00,29.21,29.22,29.16,29.19,53700.0,15.0601,15.0652,15.0343,15.0498,53700.0
2005-03-18 15:05:00,29.18,29.2,29.16,29.19,80500.0,15.0446,15.0549,15.0343,15.0498,80500.0
2005-03-18 15:10:00,29.18,29.19,29.17,29.19,49200.0,15.0446,15.0498,15.0395,15.0498,49200.0
2005-03-18 15:15:00,29.19,29.22,29.19,29.22,80200.0,15.0498,15.0652,15.0498,15.0652,80200.0
2005-03-18 15:20:00,29.21,29.22,29.18,29.22,65900.0,15.0601,15.0652,15.0446,15.0652,65900.0
2005-03-18 15:25:00,29.21,29.26,29.21,29.25,46700.0,15.0601,15.0859,15.0601,15.0807,46700.0
2005-03-18 15:30:00,29.25,29.3,29.25,29.29,59200.0,15.0807,15.1065,15.0807,15.1013,59200.0
2005-03-18 15:35:00,29.29,29.31,29.27,29.31,87200.0,15.1013,15.1116,15.091,15.1116,87200.0
2005-03-18 15:40:00,29.29,29.3,29.26,29.3,80600.0,15.1013,15.1065,15.0859,15.1065,80600.0
2005-03-18 15:45:00,29.3,29.35,29.27,29.34,109000.0,15.1065,15.1323,15.091,15.1271,109000.0
2005-03-18 15:50:00,29.34,29.35,29.24,29.28,66800.0,15.1271,15.1323,15.0755,15.0962,66800.0
2005-03-18 15:55:00,29.28,29.29,29.21,29.25,139900.0,15.0962,15.1013,15.0601,15.0807,139900.0
2005-03-21 09:30:00,29.18,29.2,29.15,29.19,103700.0,15.0446,15.0549,15.0291,15.0498,103700.0
2005-03-21 09:35:00,29.19,29.23,29.17,29.18,66300.0,15.0498,15.0704,15.0395,15.0446,66300.0
2005-03-21 09:40:00,29.17,29.19,29.16,29.17,72700.0,15.0395,15.0498,15.0343,15.0395,72700.0
2005-03-21 09:45:00,29.18,29.18,29.12,29.13,54500.0,15.0446,15.0446,15.0137,15.0188,54500.0
2005-03-21 09:50:00,29.13,29.19,29.09,29.09,53700.0,15.0188,15.0498,14.9982,14.9982,53700.0
2005-03-21 09:55:00,29.1,29.13,29.08,29.08,39800.0,15.0034,15.0188,14.9931,14.9931,39800.0
2005-03-21 10:00:00,29.08,29.08,29.03,29.04,30500.0,14.9931,14.9931,14.9673,14.9724,30500.0
2005-03-21 10:05:00,29.04,29.05,29.01,29.02,37900.0,14.9724,14.9776,14.957,14.9621,37900.0
2005-03-21 10:10:00,29.01,29.04,29.01,29.01,43400.0,14.957,14.9724,14.957,14.957,43400.0
2005-03-21 10:15:00,29.01,29.01,28.96,28.96,92900.0,14.957,14.957,14.9312,14.9312,92900.0
2005-03-21 10:20:00,28.96,28.97,28.91,28.91,69800.0,14.9312,14.9363,14.9054,14.9054,69800.0
2005-03-21 10:25:00,28.91,28.91,28.87,28.89,69500.0,14.9054,14.9054,14.8848,14.8951,69500.0
2005-03-21 10:30:00,28.88,28.88,28.79,28.81,81500.0,14.8899,14.8899,14.8435,14.8538,81500.0
2005-03-21 10:35:00,28.81,28.82,28.76,28.79,62200.0,14.8538,14.859,14.8281,14.8435,62200.0
2005-03-21 10:40:00,28.8,28.88,28.8,28.88,50400.0,14.8487,14.8899,14.8487,14.8899,50400.0
2005-03-21 10:45:00,28.88,28.9,28.87,28.87,54800.0,14.8899,14.9003,14.8848,14.8848,54800.0
2005-03-21 10:50:00,28.87,28.91,28.86,28.9,40600.0,14.8848,14.9054,14.8796,14.9003,40600.0
2005-03-21 10:55:00,28.89,28.93,28.89,28.93,33600.0,14.8951,14.9157,14.8951,14.9157,33600.0
2005-03-21 11:00:00,28.93,28.96,28.92,28.93,31400.0,14.9157,14.9312,14.9106,14.9157,31400.0
2005-03-21 11:05:00,28.94,28.98,28.93,28.96,39500.0,14.9209,14.9415,14.9157,14.9312,39500.0
2005-03-21 11:10:00,28.96,28.96,28.92,28.94,63000.0,14.9312,14.9312,14.9106,14.9209,63000.0
2005-03-21 11:15:00,28.94,28.97,28.93,28.97,24300.0,14.9209,14.9363,14.9157,14.9363,24300.0
2005-03-21 11:20:00,28.97,28.98,28.95,28.95,26900.0,14.9363,14.9415,14.926,14.926,26900.0
2005-03-21 11:25:00,28.96,28.99,28.95,28.95,38600.0,14.9312,14.9467,14.926,14.926,38600.0
2005-03-21 11:30:00,28.95,28.96,28.94,28.95,20700.0,14.926,14.9312,14.9209,14.926,20700.0
2005-03-21 11:35:00,28.95,28.97,28.94,28.97,31900.0,14.926,14.9363,14.9209,14.9363,31900.0
2005-03-21 11:40:00,28.97,28.99,28.96,28.96,17800.0,14.9363,14.9467,14.9312,14.9312,17800.0
2005-03-21 11:45:00,28.97,28.98,28.96,28.98,16200.0,14.9363,14.9415,14.9312,14.9415,16200.0
2005-03-21 11:50:00,28.97,28.98,28.95,28.95,17700.0,14.9363,14.9415,14.926,14.926,17700.0
2005-03-21 11:55:00,28.95,28.96,28.93,28.95,13800.0,14.926,14.9312,14.9157,14.926,13800.0
2005-03-21 12:00:00,28.95,29.01,28.95,29.01,103700.0,14.926,14.957,14.926,14.957,103700.0
2005-03-21 12:05:00,29.01,29.03,28.97,29.02,28800.0,14.957,14.9673,14.9363,14.9621,28800.0
2005-03-21 12:10:00,29.02,29.09,29.0,29.06,61600.0,14.9621,14.9982,14.9518,14.9827,61600.0
2005-03-21 12:15:00,29.06,29.12,29.04,29.1,21800.0,14.9827,15.0137,14.9724,15.0034,21800.0
2005-03-21 12:20:00,29.1,29.16,29.09,29.1,39400.0,15.0034,15.0343,14.9982,15.0034,39400.0
2005-03-21 12:25:00,29.1,29.12,29.1,29.1,10300.0,15.0034,15.0137,15.0034,15.0034,10300.0
2005-03-21 12:30:00,29.1,29.1,29.06,29.07,8200.0,15.0034,15.0034,14.9827,14.9879,8200.0
2005-03-21 12:35:00,29.07,29.09,29.06,29.08,13100.0,14.9879,14.9982,14.9827,14.9931,13100.0
2005-03-21 12:40:00,29.08,29.08,29.05,29.05,13300.0,14.9931,14.9931,14.9776,14.9776,13300.0
2005-03-21 12:45:00,29.06,29.13,29.06,29.13,16800.0,14.9827,15.0188,14.9827,15.0188,16800.0
2005-03-21 12:50:00,29.12,29.13,29.12,29.13,20800.0,15.0137,15.0188,15.0137,15.0188,20800.0
2005-03-21 12:55:00,29.13,29.13,29.1,29.1,14600.0,15.0188,15.0188,15.0034,15.0034,14600.0
2005-03-21 13:00:00,29.09,29.1,29.05,29.07,15700.0,14.9982,15.0034,14.9776,14.9879,15700.0
2005-03-21 13:05:00,29.07,29.12,29.05,29.11,19200.0,14.9879,15.0137,14.9776,15.0085,19200.0
2005-03-21 13:10:00,29.11,29.12,29.08,29.11,27600.0,15.0085,15.0137,14.9931,15.0085,27600.0
2005-03-21 13:15:00,29.11,29.11,29.05,29.05,11700.0,15.0085,15.0085,14.9776,14.9776,11700.0
2005-03-21 13:20:00,29.05,29.06,29.01,29.03,26300.0,14.9776,14.9827,14.957,14.9673,26300.0
2005-03-21 13:25:00,29.03,29.03,28.98,28.99,42500.0,14.9673,14.9673,14.9415,14.9467,42500.0
2005-03-21 13:30:00,28.98,29.0,28.98,28.99,97100.0,14.9415,14.9518,14.9415,14.9467,97100.0
2005-03-21 13:35:00,29.0,29.01,28.99,29.0,39900.0,14.9518,14.957,14.9467,14.9518,39900.0
2005-03-21 13:40:00,29.0,29.02,28.99,29.01,89100.0,14.9518,14.9621,14.9467,14.957,89100.0
2005-03-21 13:45:00,29.01,29.04,28.98,28.98,37700.0,14.957,14.9724,14.9415,14.9415,37700.0
2005-03-21 13:50:00,28.99,29.0,28.97,28.99,31000.0,14.9467,14.9518,14.9363,14.9467,31000.0
2005-03-21 13:55:00,28.99,29.01,28.97,28.97,46800.0,14.9467,14.957,14.9363,14.9363,46800.0
2005-03-21 14:00:00,28.96,29.01,28.95,29.0,47000.0,14.9312,14.957,14.926,14.9518,47000.0
2005-03-21 14:05:00,29.0,29.01,28.98,29.0,54100.0,14.9518,14.957,14.9415,14.9518,54100.0
2005-03-21 14:10:00,28.99,29.0,28.98,28.99,23600.0,14.9467,14.9518,14.9415,14.9467,23600.0
2005-03-21 14:15:00,28.99,29.0,28.97,28.99,72100.0,14.9467,14.9518,14.9363,14.9467,72100.0
2005-03-21 14:20:00,28.99,29.0,28.94,28.97,26200.0,14.9467,14.9518,14.9209,14.9363,26200.0
2005-03-21 14:25:00,28.98,29.01,28.98,29.0,42500.0,14.9415,14.957,14.9415,14.9518,42500.0
2005-03-21 14:30:00,29.0,29.07,29.0,29.05,34000.0,14.9518,14.9879,14.9518,14.9776,34000.0
2005-03-21 14:35:00,29.06,29.07,29.02,29.03,18100.0,14.9827,14.9879,14.9621,14.9673,18100.0
2005-03-21 14:40:00,29.02,29.05,29.02,29.03,31300.0,14.9621,14.9776,14.9621,14.9673,31300.0
2005-03-21 14:45:00,29.03,29.03,29.01,29.01,13800.0,14.9673,14.9673,14.957,14.957,13800.0
2005-03-21 14:50:00,29.01,29.03,29.01,29.02,16900.0,14.957,14.9673,14.957,14.9621,16900.0
2005-03-21 14:55:00,29.03,29.05,29.0,29.04,16400.0,14.9673,14.9776,14.9518,14.9724,16400.0
2005-03-21 15:00:00,29.05,29.06,29.03,29.05,18900.0,14.9776,14.9827,14.9673,14.9776,18900.0
2005-03-21 15:05:00,29.05,29.06,29.02,29.04,18500.0,14.9776,14.9827,14.9621,14.9724,18500.0
2005-03-21 15:10:00,29.02,29.03,28.99,29.02,21100.0,14.9621,14.9673,14.9467,14.9621,21100.0
2005-03-21 15:15:00,29.02,29.02,29.0,29.02,19000.0,14.9621,14.9621,14.9518,14.9621,19000.0
2005-03-21 15:20:00,29.01,29.04,29.0,29.04,71400.0,14.957,14.9724,14.9518,14.9724,71400.0
2005-03-21 15:25:00,29.04,29.08,29.01,29.08,25900.0,14.9724,14.9931,14.957,14.9931,25900.0
2005-03-21 15:30:00,29.07,29.08,29.01,29.04,28200.0,14.9879,14.9931,14.957,14.9724,28200.0
2005-03-21 15:35:00,29.05,29.06,29.02,29.06,50100.0,14.9776,14.9827,14.9621,14.9827,50100.0
2005-03-21 15:40:00,29.05,29.06,29.01,29.02,61100.0,14.9776,14.9827,14.957,14.9621,61100.0
2005-03-21 15:45:00,29.01,29.05,29.01,29.05,32000.0,14.957,14.9776,14.957,14.9776,32000.0
2005-03-21 15:50:00,29.05,29.06,29.04,29.06,53900.0,14.9776,14.9827,14.9724,14.9827,53900.0
2005-03-21 15:55:00,29.05,29.06,29.01,29.01,51400.0,14.9776,14.9827,14.957,14.957,51400.0
2005-03-22 09:30:00,28.85,28.85,28.83,28.84,130300.0,14.8745,14.8745,14.8642,14.8693,130300.0
2005-03-22 09:35:00,28.85,28.89,28.85,28.89,43000.0,14.8745,14.8951,14.8745,14.8951,43000.0
2005-03-22 09:40:00,28.88,28.99,28.88,28.99,71400.0,14.8899,14.9467,14.8899,14.9467,71400.0
2005-03-22 09:45:00,28.98,29.07,28.98,29.04,66000.0,14.9415,14.9879,14.9415,14.9724,66000.0
2005-03-22 09:50:00,29.05,29.05,28.93,29.0,100900.0,14.9776,14.9776,14.9157,14.9518,100900.0
2005-03-22 09:55:00,29.0,29.0,28.95,28.98,73400.0,14.9518,14.9518,14.926,14.9415,73400.0
2005-03-22 10:00:00,28.97,28.99,28.93,28.94,41400.0,14.9363,14.9467,14.9157,14.9209,41400.0
2005-03-22 10:05:00,28.94,28.94,28.91,28.93,57000.0,14.9209,14.9209,14.9054,14.9157,57000.0
2005-03-22 10:10:00,28.93,28.96,28.92,28.94,62000.0,14.9157,14.9312,14.9106,14.9209,62000.0
2005-03-22 10:15:00,28.94,28.96,28.94,28.96,58500.0,14.9209,14.9312,14.9209,14.9312,58500.0
2005-03-22 10:20:00,28.97,29.01,28.97,29.01,98400.0,14.9363,14.957,14.9363,14.957,98400.0
2005-03-22 10:25:00,29.0,29.05,28.98,28.99,88300.0,14.9518,14.9776,14.9415,14.9467,88300.0
2005-03-22 10:30:00,29.0,29.03,28.99,28.99,56400.0,14.9518,14.9673,14.9467,14.9467,56400.0
2005-03-22 10:35:00,28.99,29.0,28.96,28.96,46100.0,14.9467,14.9518,14.9312,14.9312,46100.0
2005-03-22 10:40:00,28.96,28.96,28.93,28.94,60100.0,14.9312,14.9312,14.9157,14.9209,60100.0
2005-03-22 10:45:00,28.93,29.0,28.93,28.99,56000.0,14.9157,14.9518,14.9157,14.9467,56000.0
2005-03-22 10:50:00,28.99,29.0,28.96,28.98,80400.0,14.9467,14.9518,14.9312,14.9415,80400.0
2005-03-22 10:55:00,28.98,29.0,28.97,28.98,34600.0,14.9415,14.9518,14.9363,14.9415,34600.0
2005-03-22 11:00:00,28.98,28.98,28.95,28.95,30200.0,14.9415,14.9415,14.926,14.926,30200.0
2005-03-22 11:05:00,28.95,28.96,28.95,28.95,39900.0,14.926,14.9312,14.926,14.926,39900.0
2005-03-22 11:10:00,28.95,28.95,28.94,28.94,23600.0,14.926,14.926,14.9209,14.9209,23600.0
2005-03-22 11:15:00,28.93,28.95,28.93,28.93,51000.0,14.9157,14.926,14.9157,14.9157,51000.0
2005-03-22 11:20:00,28.93,28.94,28.9,28.91,40000.0,14.9157,14.9209,14.9003,14.9054,40000.0
2005-03-22 11:25:00,28.92,28.93,28.9,28.91,24800.0,14.9106,14.9157,14.9003,14.9054,24800.0
2005-03-22 11:30:00,28.91,28.92,28.9,28.91,52400.0,14.9054,14.9106,14.9003,14.9054,52400.0
2005-03-22 11:35:00,28.92,28.92,28.91,28.92,26900.0,14.9106,14.9106,14.9054,14.9106,26900.0
2005-03-22 11:40:00,28.92,28.93,28.9,28.91,44200.0,14.9106,14.9157,14.9003,14.9054,44200.0
2005-03-22 11:45:00,28.9,28.95,28.9,28.95,33700.0,14.9003,14.926,14.9003,14.926,33700.0
2005-03-22 11:50:00,28.94,28.95,28.93,28.94,28500.0,14.9209,14.926,14.9157,14.9209,28500.0
2005-03-22 11:55:00,28.93,28.94,28.91,28.91,13100.0,14.9157,14.9209,14.9054,14.9054,13100.0
2005-03-22 12:00:00,28.91,28.92,28.91,28.92,102900.0,14.9054,14.9106,14.9054,14.9106,102900.0
2005-03-22 12:05:00,28.92,28.92,28.9,28.9,49800.0,14.9106,14.9106,14.9003,14.9003,49800.0
2005-03-22 12:10:00,28.91,28.91,28.89,28.91,36800.0,14.9054,14.9054,14.8951,14.9054,36800.0
2005-03-22 12:15:00,28.9,28.92,28.9,28.9,28600.0,14.9003,14.9106,14.9003,14.9003,28600.0
2005-03-22 12:20:00,28.9,28.92,28.9,28.92,17000.0,14.9003,14.9106,14.9003,14.9106,17000.0
2005-03-22 12:25:00,28.92,28.92,28.91,28.92,17300.0,14.9106,14.9106,14.9054,14.9106,17300.0
2005-03-22 12:30:00,28.91,28.92,28.9,28.91,9300.0,14.9054,14.9106,14.9003,14.9054,9300.0
2005-03-22 12:35:00,28.91,28.93,28.9,28.91,30400.0,14.9054,14.9157,14.9003,14.9054,30400.0
2005-03-22 12:40:00,28.92,28.92,28.9,28.91,83700.0,14.9106,14.9106,14.9003,14.9054,83700.0
2005-03-22 12:45:00,28.9,28.92,28.9,28.92,12000.0,14.9003,14.9106,14.9003,14.9106,12000.0
2005-03-22 12:50:00,28.91,28.93,28.91,28.92,19200.0,14.9054,14.9157,14.9054,14.9106,19200.0
2005-03-22 12:55:00,28.92,28.94,28.91,28.94,37200.0,14.9106,14.9209,14.9054,14.9209,37200.0
2005-03-22 13:00:00,28.93,28.95,28.92,28.95,91900.0,14.9157,14.926,14.9106,14.926,91900.0
2005-03-22 13:05:00,28.94,28.96,28.94,28.96,23200.0,14.9209,14.9312,14.9209,14.9312,23200.0
2005-03-22 13:10:00,28.96,28.98,28.95,28.98,21000.0,14.9312,14.9415,14.926,14.9415,21000.0
2005-03-22 13:15:00,28.97,29.0,28.97,29.0,22900.0,14.9363,14.9518,14.9363,14.9518,22900.0
2005-03-22 13:20:00,29.0,29.05,29.0,29.05,59700.0,14.9518,14.9776,14.9518,14.9776,59700.0
2005-03-22 13:25:00,29.05,29.06,29.04,29.05,41000.0,14.9776,14.9827,14.9724,14.9776,41000.0
2005-03-22 13:30:00,29.04,29.05,29.03,29.04,79500.0,14.9724,14.9776,14.9673,14.9724,79500.0
2005-03-22 13:35:00,29.05,29.05,29.01,29.01,125800.0,14.9776,14.9776,14.957,14.957,125800.0
2005-03-22 13:40:00,29.01,29.07,29.01,29.07,35800.0,14.957,14.9879,14.957,14.9879,35800.0
2005-03-22 13:45:00,29.07,29.1,29.06,29.09,29800.0,14.9879,15.0034,14.9827,14.9982,29800.0
2005-03-22 13:50:00,29.09,29.12,29.09,29.12,28400.0,14.9982,15.0137,14.9982,15.0137,28400.0
2005-03-22 13:55:00,29.12,29.13,29.1,29.12,20100.0,15.0137,15.0188,15.0034,15.0137,20100.0
2005-03-22 14:00:00,29.1,29.12,29.09,29.1,18600.0,15.0034,15.0137,14.9982,15.0034,18600.0
2005-03-22 14:05:00,29.1,29.12,29.08,29.12,20100.0,15.0034,15.0137,14.9931,15.0137,20100.0
2005-03-22 14:10:00,29.12,29.14,29.11,29.11,13900.0,15.0137,15.024,15.0085,15.0085,13900.0
2005-03-22 14:15:00,29.1,29.12,29.05,29.07,110000.0,15.0034,15.0137,14.9776,14.9879,110000.0
2005-03-22 14:20:00,29.04,29.04,28.97,29.03,171100.0,14.9724,14.9724,14.9363,14.9673,171100.0
2005-03-22 14:25:00,29.04,29.05,28.91,28.92,173000.0,14.9724,14.9776,14.9054,14.9106,173000.0
2005-03-22 14:30:00,28.9,28.93,28.87,28.91,78900.0,14.9003,14.9157,14.8848,14.9054,78900.0
2005-03-22 14:35:00,28.91,28.92,28.84,28.84,116400.0,14.9054,14.9106,14.8693,14.8693,116400.0
2005-03-22 14:40:00,28.84,28.85,28.5,28.71,165900.0,14.8693,14.8745,14.694,14.8023,165900.0
2005-03-22 14:45:00,28.71,28.73,28.6,28.62,154200.0,14.8023,14.8126,14.7456,14.7559,154200.0
2005-03-22 14:50:00,28.63,28.66,28.58,28.63,132800.0,14.761,14.7765,14.7353,14.761,132800.0
2005-03-22 14:55:00,28.62,28.76,28.62,28.74,93700.0,14.7559,14.8281,14.7559,14.8178,93700.0
2005-03-22 15:00:00,28.74,28.74,28.68,28.72,51000.0,14.8178,14.8178,14.7868,14.8074,51000.0
2005-03-22 15:05:00,28.72,28.74,28.67,28.68,88300.0,14.8074,14.8178,14.7817,14.7868,88300.0
2005-03-22 15:10:00,28.68,28.69,28.65,28.65,80500.0,14.7868,14.792,14.7714,14.7714,80500.0
2005-03-22 15:15:00,28.65,28.67,28.61,28.65,123100.0,14.7714,14.7817,14.7507,14.7714,123100.0
2005-03-22 15:20:00,28.66,28.66,28.61,28.62,86700.0,14.7765,14.7765,14.7507,14.7559,86700.0
2005-03-22 15:25:00,28.61,28.62,28.56,28.58,63000.0,14.7507,14.7559,14.725,14.7353,63000.0
2005-03-22 15:30:00,28.58,28.59,28.53,28.58,180300.0,14.7353,14.7404,14.7095,14.7353,180300.0
2005-03-22 15:35:00,28.58,28.58,28.44,28.46,239900.0,14.7353,14.7353,14.6631,14.6734,239900.0
2005-03-22 15:40:00,28.47,28.47,28.41,28.41,206900.0,14.6786,14.6786,14.6476,14.6476,206900.0
2005-03-22 15:45:00,28.41,28.48,28.39,28.48,159800.0,14.6476,14.6837,14.6373,14.6837,159800.0
2005-03-22 15:50:00,28.48,28.49,28.44,28.44,89800.0,14.6837,14.6889,14.6631,14.6631,89800.0
2005-03-22 15:55:00,28.44,28.45,28.4,28.41,140000.0,14.6631,14.6682,14.6425,14.6476,140000.0
2005-03-23 09:30:00,28.44,28.5,28.44,28.44,152600.0,14.6631,14.694,14.6631,14.6631,152600.0
2005-03-23 09:35:00,28.46,28.5,28.43,28.44,87700.0,14.6734,14.694,14.6579,14.6631,87700.0
2005-03-23 09:40:00,28.43,28.46,28.38,28.42,85600.0,14.6579,14.6734,14.6321,14.6528,85600.0
2005-03-23 09:45:00,28.44,28.48,28.42,28.48,58200.0,14.6631,14.6837,14.6528,14.6837,58200.0
2005-03-23 09:50:00,28.48,28.5,28.42,28.43,80500.0,14.6837,14.694,14.6528,14.6579,80500.0
2005-03-23 09:55:00,28.44,28.47,28.43,28.45,69500.0,14.6631,14.6786,14.6579,14.6682,69500.0
2005-03-23 10:00:00,28.45,28.49,28.45,28.47,111100.0,14.6682,14.6889,14.6682,14.6786,111100.0
2005-03-23 10:05:00,28.47,28.47,28.43,28.47,69200.0,14.6786,14.6786,14.6579,14.6786,69200.0
2005-03-23 10:10:00,28.47,28.5,28.44,28.49,108500.0,14.6786,14.694,14.6631,14.6889,108500.0
2005-03-23 10:15:00,28.49,28.5,28.42,28.44,96400.0,14.6889,14.694,14.6528,14.6631,96400.0
2005-03-23 10:20:00,28.44,28.47,28.43,28.45,62900.0,14.6631,14.6786,14.6579,14.6682,62900.0
2005-03-23 10:25:00,28.45,28.45,28.38,28.39,81500.0,14.6682,14.6682,14.6321,14.6373,81500.0
2005-03-23 10:30:00,28.39,28.44,28.37,28.37,103800.0,14.6373,14.6631,14.627,14.627,103800.0
2005-03-23 10:35:00,28.37,28.4,28.36,28.39,37700.0,14.627,14.6425,14.6218,14.6373,37700.0
2005-03-23 10:40:00,28.38,28.42,28.35,28.42,79500.0,14.6321,14.6528,14.6167,14.6528,79500.0
2005-03-23 10:45:00,28.42,28.46,28.41,28.44,82500.0,14.6528,14.6734,14.6476,14.6631,82500.0
2005-03-23 10:50:00,28.45,28.55,28.43,28.55,127500.0,14.6682,14.7198,14.6579,14.7198,127500.0
2005-03-23 10:55:00,28.55,28.64,28.52,28.59,71700.0,14.7198,14.7662,14.7043,14.7404,71700.0
2005-03-23 11:00:00,28.58,28.58,28.52,28.53,63000.0,14.7353,14.7353,14.7043,14.7095,63000.0
2005-03-23 11:05:00,28.53,28.55,28.52,28.53,60600.0,14.7095,14.7198,14.7043,14.7095,60600.0
2005-03-23 11:10:00,28.53,28.6,28.52,28.56,91000.0,14.7095,14.7456,14.7043,14.725,91000.0
2005-03-23 11:15:00,28.58,28.6,28.56,28.56,69800.0,14.7353,14.7456,14.725,14.725,69800.0
2005-03-23 11:20:00,28.56,28.63,28.56,28.62,52900.0,14.725,14.761,14.725,14.7559,52900.0
2005-03-23 11:25:00,28.61,28.62,28.55,28.56,66800.0,14.7507,14.7559,14.7198,14.725,66800.0
2005-03-23 11:30:00,28.56,28.57,28.55,28.56,37900.0,14.725,14.7301,14.7198,14.725,37900.0
2005-03-23 11:35:00,28.56,28.58,28.55,28.57,41400.0,14.725,14.7353,14.7198,14.7301,41400.0
2005-03-23 11:40:00,28.56,28.58,28.55,28.58,34200.0,14.725,14.7353,14.7198,14.7353,34200.0
2005-03-23 11:45:00,28.58,28.59,28.56,28.58,40900.0,14.7353,14.7404,14.725,14.7353,40900.0
2005-03-23 11:50:00,28.57,28.57,28.5,28.51,58200.0,14.7301,14.7301,14.694,14.6992,58200.0
2005-03-23 11:55:00,28.51,28.53,28.5,28.52,35200.0,14.6992,14.7095,14.694,14.7043,35200.0
2005-03-23 12:00:00,28.52,28.54,28.51,28.51,73500.0,14.7043,14.7146,14.6992,14.6992,73500.0
2005-03-23 12:05:00,28.52,28.53,28.5,28.51,61900.0,14.7043,14.7095,14.694,14.6992,61900.0
2005-03-23 12:10:00,28.52,28.59,28.5,28.59,77700.0,14.7043,14.7404,14.694,14.7404,77700.0
2005-03-23 12:15:00,28.59,28.59,28.53,28.54,81400.0,14.7404,14.7404,14.7095,14.7146,81400.0
2005-03-23 12:20:00,28.53,28.54,28.51,28.51,59800.0,14.7095,14.7146,14.6992,14.6992,59800.0
2005-03-23 12:25:00,28.51,28.51,28.5,28.51,47100.0,14.6992,14.6992,14.694,14.6992,47100.0
2005-03-23 12:30:00,28.5,28.51,28.5,28.51,29000.0,14.694,14.6992,14.694,14.6992,29000.0
2005-03-23 12:35:00,28.5,28.51,28.5,28.51,41600.0,14.694,14.6992,14.694,14.6992,41600.0
2005-03-23 12:40:00,28.5,28.52,28.5,28.5,52000.0,14.694,14.7043,14.694,14.694,52000.0
2005-03-23 12:45:00,28.5,28.52,28.5,28.52,31400.0,14.694,14.7043,14.694,14.7043,31400.0
2005-03-23 12:50:00,28.52,28.53,28.5,28.53,24300.0,14.7043,14.7095,14.694,14.7095,24300.0
2005-03-23 12:55:00,28.53,28.56,28.53,28.56,24900.0,14.7095,14.725,14.7095,14.725,24900.0
2005-03-23 13:00:00,28.56,28.6,28.55,28.6,36400.0,14.725,14.7456,14.7198,14.7456,36400.0
2005-03-23 13:05:00,28.6,28.6,28.56,28.57,36100.0,14.7456,14.7456,14.725,14.7301,36100.0
2005-03-23 13:10:00,28.56,28.58,28.52,28.53,30800.0,14.725,14.7353,14.7043,14.7095,30800.0
2005-03-23 13:15:00,28.53,28.53,28.5,28.52,36900.0,14.7095,14.7095,14.694,14.7043,36900.0
2005-03-23 13:20:00,28.51,28.52,28.5,28.51,45300.0,14.6992,14.7043,14.694,14.6992,45300.0
2005-03-23 13:25:00,28.51,28.51,28.5,28.5,28400.0,14.6992,14.6992,14.694,14.694,28400.0
2005-03-23 13:30:00,28.5,28.51,28.48,28.48,164300.0,14.694,14.6992,14.6837,14.6837,164300.0
2005-03-23 13:35:00,28.48,28.49,28.47,28.49,27900.0,14.6837,14.6889,14.6786,14.6889,27900.0
2005-03-23 13:40:00,28.5,28.54,28.48,28.54,25800.0,14.694,14.7146,14.6837,14.7146,25800.0
2005-03-23 13:45:00,28.54,28.61,28.53,28.6,62700.0,14.7146,14.7507,14.7095,14.7456,62700.0
2005-03-23 13:50:00,28.61,28.61,28.54,28.58,59700.0,14.7507,14.7507,14.7146,14.7353,59700.0
2005-03-23 13:55:00,28.57,28.59,28.55,28.57,33200.0,14.7301,14.7404,14.7198,14.7301,33200.0
2005-03-23 14:00:00,28.57,28.57,28.51,28.52,86800.0,14.7301,14.7301,14.6992,14.7043,86800.0
2005-03-23 14:05:00,28.51,28.54,28.49,28.53,89300.0,14.6992,14.7146,14.6889,14.7095,89300.0
2005-03-23 14:10:00,28.53,28.53,28.47,28.48,135800.0,14.7095,14.7095,14.6786,14.6837,135800.0
2005-03-23 14:15:00,28.48,28.5,28.48,28.49,29800.0,14.6837,14.694,14.6837,14.6889,29800.0
2005-03-23 14:20:00,28.48,28.5,28.48,28.5,30800.0,14.6837,14.694,14.6837,14.694,30800.0
2005-03-23 14:25:00,28.49,28.5,28.49,28.49,27200.0,14.6889,14.694,14.6889,14.6889,27200.0
2005-03-23 14:30:00,28.5,28.52,28.49,28.5,33900.0,14.694,14.7043,14.6889,14.694,33900.0
2005-03-23 14:35:00,28.5,28.5,28.45,28.46,50400.0,14.694,14.694,14.6682,14.6734,50400.0
2005-03-23 14:40:00,28.46,28.48,28.45,28.45,33700.0,14.6734,14.6837,14.6682,14.6682,33700.0
2005-03-23 14:45:00,28.45,28.47,28.45,28.46,32900.0,14.6682,14.6786,14.6682,14.6734,32900.0
2005-03-23 14:50:00,28.45,28.46,28.43,28.44,94800.0,14.6682,14.6734,14.6579,14.6631,94800.0
2005-03-23 14:55:00,28.44,28.45,28.43,28.43,24200.0,14.6631,14.6682,14.6579,14.6579,24200.0
2005-03-23 15:00:00,28.44,28.44,28.43,28.44,19000.0,14.6631,14.6631,14.6579,14.6631,19000.0
2005-03-23 15:05:00,28.44,28.44,28.39,28.41,59300.0,14.6631,14.6631,14.6373,14.6476,59300.0
2005-03-23 15:10:00,28.41,28.48,28.41,28.46,64900.0,14.6476,14.6837,14.6476,14.6734,64900.0
2005-03-23 15:15:00,28.47,28.48,28.44,28.45,55100.0,14.6786,14.6837,14.6631,14.6682,55100.0
2005-03-23 15:20:00,28.45,28.45,28.41,28.41,51300.0,14.6682,14.6682,14.6476,14.6476,51300.0
2005-03-23 15:25:00,28.41,28.48,28.4,28.48,69100.0,14.6476,14.6837,14.6425,14.6837,69100.0
2005-03-23 15:30:00,28.48,28.48,28.45,28.46,52200.0,14.6837,14.6837,14.6682,14.6734,52200.0
2005-03-23 15:35:00,28.45,28.46,28.44,28.44,48100.0,14.6682,14.6734,14.6631,14.6631,48100.0
2005-03-23 15:40:00,28.44,28.46,28.43,28.44,98000.0,14.6631,14.6734,14.6579,14.6631,98000.0
2005-03-23 15:45:00,28.44,28.45,28.43,28.43,50200.0,14.6631,14.6682,14.6579,14.6579,50200.0
2005-03-23 15:50:00,28.43,28.44,28.42,28.42,44000.0,14.6579,14.6631,14.6528,14.6528,44000.0
2005-03-23 15:55:00,28.42,28.43,28.39,28.41,94500.0,14.6528,14.6579,14.6373,14.6476,94500.0
2005-03-24 09:30:00,28.43,28.49,28.42,28.43,95200.0,14.6579,14.6889,14.6528,14.6579,95200.0
2005-03-24 09:35:00,28.44,28.48,28.39,28.48,62800.0,14.6631,14.6837,14.6373,14.6837,62800.0
2005-03-24 09:40:00,28.47,28.51,28.47,28.49,62600.0,14.6786,14.6992,14.6786,14.6889,62600.0
2005-03-24 09:45:00,28.47,28.6,28.47,28.6,63600.0,14.6786,14.7456,14.6786,14.7456,63600.0
2005-03-24 09:50:00,28.6,28.75,28.57,28.58,78200.0,14.7456,14.8229,14.7301,14.7353,78200.0
2005-03-24 09:55:00,28.58,28.65,28.56,28.64,37400.0,14.7353,14.7714,14.725,14.7662,37400.0
2005-03-24 10:00:00,28.65,28.67,28.6,28.67,74600.0,14.7714,14.7817,14.7456,14.7817,74600.0
2005-03-24 10:05:00,28.67,28.72,28.64,28.72,74100.0,14.7817,14.8074,14.7662,14.8074,74100.0
2005-03-24 10:10:00,28.72,28.73,28.68,28.68,94700.0,14.8074,14.8126,14.7868,14.7868,94700.0
2005-03-24 10:15:00,28.68,28.69,28.64,28.66,72900.0,14.7868,14.792,14.7662,14.7765,72900.0
2005-03-24 10:20:00,28.66,28.67,28.61,28.63,59600.0,14.7765,14.7817,14.7507,14.761,59600.0
2005-03-24 10:25:00,28.63,28.65,28.61,28.64,31500.0,14.761,14.7714,14.7507,14.7662,31500.0
2005-03-24 10:30:00,28.64,28.66,28.63,28.65,82500.0,14.7662,14.7765,14.761,14.7714,82500.0
2005-03-24 10:35:00,28.64,28.67,28.64,28.65,59200.0,14.7662,14.7817,14.7662,14.7714,59200.0
2005-03-24 10:40:00,28.64,28.68,28.64,28.68,49900.0,14.7662,14.7868,14.7662,14.7868,49900.0
2005-03-24 10:45:00,28.68,28.68,28.64,28.64,45500.0,14.7868,14.7868,14.7662,14.7662,45500.0
2005-03-24 10:50:00,28.64,28.65,28.62,28.63,24900.0,14.7662,14.7714,14.7559,14.761,24900.0
2005-03-24 10:55:00,28.63,28.63,28.61,28.62,45600.0,14.761,14.761,14.7507,14.7559,45600.0
2005-03-24 11:00:00,28.61,28.62,28.57,28.58,80400.0,14.7507,14.7559,14.7301,14.7353,80400.0
2005-03-24 11:05:00,28.58,28.58,28.48,28.5,63900.0,14.7353,14.7353,14.6837,14.694,63900.0
2005-03-24 11:10:00,28.5,28.51,28.48,28.48,49300.0,14.694,14.6992,14.6837,14.6837,49300.0
2005-03-24 11:15:00,28.48,28.5,28.47,28.49,25000.0,14.6837,14.694,14.6786,14.6889,25000.0
2005-03-24 11:20:00,28.49,28.52,28.48,28.49,28900.0,14.6889,14.7043,14.6837,14.6889,28900.0
2005-03-24 11:25:00,28.49,28.51,28.49,28.5,20600.0,14.6889,14.6992,14.6889,14.694,20600.0
2005-03-24 11:30:00,28.51,28.55,28.5,28.53,111600.0,14.6992,14.7198,14.694,14.7095,111600.0
2005-03-24 11:35:00,28.53,28.6,28.53,28.54,28500.0,14.7095,14.7456,14.7095,14.7146,28500.0
2005-03-24 11:40:00,28.55,28.65,28.54,28.57,51800.0,14.7198,14.7714,14.7146,14.7301,51800.0
2005-03-24 11:45:00,28.56,28.62,28.56,28.6,43900.0,14.725,14.7559,14.725,14.7456,43900.0
2005-03-24 11:50:00,28.6,28.62,28.57,28.57,35800.0,14.7456,14.7559,14.7301,14.7301,35800.0
2005-03-24 11:55:00,28.57,28.57,28.55,28.55,14400.0,14.7301,14.7301,14.7198,14.7198,14400.0
2005-03-24 12:00:00,28.55,28.57,28.54,28.57,47400.0,14.7198,14.7301,14.7146,14.7301,47400.0
2005-03-24 12:05:00,28.58,28.61,28.57,28.6,42100.0,14.7353,14.7507,14.7301,14.7456,42100.0
2005-03-24 12:10:00,28.6,28.64,28.6,28.63,37700.0,14.7456,14.7662,14.7456,14.761,37700.0
2005-03-24 12:15:00,28.62,28.64,28.59,28.59,20700.0,14.7559,14.7662,14.7404,14.7404,20700.0
2005-03-24 12:20:00,28.6,28.62,28.57,28.58,31100.0,14.7456,14.7559,14.7301,14.7353,31100.0
2005-03-24 12:25:00,28.58,28.66,28.58,28.64,44300.0,14.7353,14.7765,14.7353,14.7662,44300.0
2005-03-24 12:30:00,28.64,28.66,28.63,28.64,45500.0,14.7662,14.7765,14.761,14.7662,45500.0
2005-03-24 12:35:00,28.63,28.69,28.63,28.68,19000.0,14.761,14.792,14.761,14.7868,19000.0
2005-03-24 12:40:00,28.68,28.69,28.61,28.61,17100.0,14.7868,14.792,14.7507,14.7507,17100.0
2005-03-24 12:45:00,28.62,28.62,28.6,28.61,17700.0,14.7559,14.7559,14.7456,14.7507,17700.0
2005-03-24 12:50:00,28.6,28.6,28.55,28.55,24000.0,14.7456,14.7456,14.7198,14.7198,24000.0
2005-03-24 12:55:00,28.56,28.56,28.55,28.56,17000.0,14.725,14.725,14.7198,14.725,17000.0
2005-03-24 13:00:00,28.55,28.56,28.54,28.56,19900.0,14.7198,14.725,14.7146,14.725,19900.0
2005-03-24 13:05:00,28.56,28.57,28.55,28.57,14700.0,14.725,14.7301,14.7198,14.7301,14700.0
2005-03-24 13:10:00,28.56,28.58,28.53,28.54,25500.0,14.725,14.7353,14.7095,14.7146,25500.0
2005-03-24 13:15:00,28.54,28.55,28.52,28.54,24800.0,14.7146,14.7198,14.7043,14.7146,24800.0
2005-03-24 13:20:00,28.53,28.55,28.52,28.55,36500.0,14.7095,14.7198,14.7043,14.7198,36500.0
2005-03-24 13:25:00,28.53,28.54,28.5,28.51,70700.0,14.7095,14.7146,14.694,14.6992,70700.0
2005-03-24 13:30:00,28.52,28.57,28.52,28.55,44300.0,14.7043,14.7301,14.7043,14.7198,44300.0
2005-03-24 13:35:00,28.55,28.57,28.54,28.56,13400.0,14.7198,14.7301,14.7146,14.725,13400.0
2005-03-24 13:40:00,28.56,28.56,28.53,28.55,27000.0,14.725,14.725,14.7095,14.7198,27000.0
2005-03-24 13:45:00,28.56,28.56,28.52,28.52,13800.0,14.725,14.725,14.7043,14.7043,13800.0
2005-03-24 13:50:00,28.52,28.56,28.47,28.48,49800.0,14.7043,14.725,14.6786,14.6837,49800.0
2005-03-24 13:55:00,28.46,28.48,28.44,28.46,43000.0,14.6734,14.6837,14.6631,14.6734,43000.0
2005-03-24 14:00:00,28.46,28.48,28.46,28.47,33700.0,14.6734,14.6837,14.6734,14.6786,33700.0
2005-03-24 14:05:00,28.47,28.49,28.45,28.48,30300.0,14.6786,14.6889,14.6682,14.6837,30300.0
2005-03-24 14:10:00,28.48,28.52,28.47,28.51,33600.0,14.6837,14.7043,14.6786,14.6992,33600.0
2005-03-24 14:15:00,28.51,28.52,28.48,28.51,24200.0,14.6992,14.7043,14.6837,14.6992,24200.0
2005-03-24 14:20:00,28.51,28.51,28.47,28.47,17100.0,14.6992,14.6992,14.6786,14.6786,17100.0
2005-03-24 14:25:00,28.46,28.48,28.45,28.46,28200.0,14.6734,14.6837,14.6682,14.6734,28200.0
2005-03-24 14:30:00,28.45,28.47,28.44,28.45,35700.0,14.6682,14.6786,14.6631,14.6682,35700.0
2005-03-24 14:35:00,28.46,28.47,28.45,28.47,33000.0,14.6734,14.6786,14.6682,14.6786,33000.0
2005-03-24 14:40:00,28.46,28.48,28.45,28.48,23300.0,14.6734,14.6837,14.6682,14.6837,23300.0
2005-03-24 14:45:00,28.48,28.48,28.44,28.44,30800.0,14.6837,14.6837,14.6631,14.6631,30800.0
2005-03-24 14:50:00,28.44,28.45,28.44,28.45,26000.0,14.6631,14.6682,14.6631,14.6682,26000.0
2005-03-24 14:55:00,28.46,28.49,28.45,28.46,32700.0,14.6734,14.6889,14.6682,14.6734,32700.0
2005-03-24 15:00:00,28.47,28.48,28.44,28.47,25900.0,14.6786,14.6837,14.6631,14.6786,25900.0
2005-03-24 15:05:00,28.46,28.46,28.4,28.41,34000.0,14.6734,14.6734,14.6425,14.6476,34000.0
2005-03-24 15:10:00,28.4,28.41,28.36,28.38,57700.0,14.6425,14.6476,14.6218,14.6321,57700.0
2005-03-24 15:15:00,28.38,28.38,28.35,28.35,43500.0,14.6321,14.6321,14.6167,14.6167,43500.0
2005-03-24 15:20:00,28.35,28.35,28.31,28.32,36100.0,14.6167,14.6167,14.5961,14.6012,36100.0
2005-03-24 15:25:00,28.32,28.37,28.32,28.34,51700.0,14.6012,14.627,14.6012,14.6115,51700.0
2005-03-24 15:30:00,28.33,28.34,28.31,28.34,66400.0,14.6064,14.6115,14.5961,14.6115,66400.0
2005-03-24 15:35:00,28.34,28.35,28.32,28.32,83300.0,14.6115,14.6167,14.6012,14.6012,83300.0
2005-03-24 15:40:00,28.31,28.32,28.3,28.3,172900.0,14.5961,14.6012,14.5909,14.5909,172900.0
2005-03-24 15:45:00,28.3,28.35,28.29,28.3,77900.0,14.5909,14.6167,14.5857,14.5909,77900.0
2005-03-24 15:50:00,28.35,28.35,28.3,28.31,114100.0,14.6167,14.6167,14.5909,14.5961,114100.0
2005-03-24 15:55:00,28.3,28.31,28.28,28.3,115300.0,14.5909,14.5961,14.5806,14.5909,115300.0
2005-03-28 09:30:00,28.55,28.55,28.46,28.46,138400.0,14.7198,14.7198,14.6734,14.6734,138400.0
2005-03-28 09:35:00,28.46,28.54,28.41,28.52,62500.0,14.6734,14.7146,14.6476,14.7043,62500.0
2005-03-28 09:40:00,28.52,28.71,28.52,28.64,79300.0,14.7043,14.8023,14.7043,14.7662,79300.0
2005-03-28 09:45:00,28.63,28.65,28.58,28.58,48200.0,14.761,14.7714,14.7353,14.7353,48200.0
2005-03-28 09:50:00,28.58,28.64,28.56,28.61,30000.0,14.7353,14.7662,14.725,14.7507,30000.0
2005-03-28 09:55:00,28.62,28.63,28.6,28.62,36700.0,14.7559,14.761,14.7456,14.7559,36700.0
2005-03-28 10:00:00,28.63,28.68,28.62,28.65,54900.0,14.761,14.7868,14.7559,14.7714,54900.0
2005-03-28 10:05:00,28.64,28.71,28.64,28.65,91300.0,14.7662,14.8023,14.7662,14.7714,91300.0
2005-03-28 10:10:00,28.65,28.66,28.61,28.62,41700.0,14.7714,14.7765,14.7507,14.7559,41700.0
2005-03-28 10:15:00,28.63,28.68,28.63,28.66,41200.0,14.761,14.7868,14.761,14.7765,41200.0
2005-03-28 10:20:00,28.66,28.67,28.61,28.63,66700.0,14.7765,14.7817,14.7507,14.761,66700.0
2005-03-28 10:25:00,28.63,28.63,28.54,28.55,64500.0,14.761,14.761,14.7146,14.7198,64500.0
2005-03-28 10:30:00,28.56,28.6,28.55,28.59,81500.0,14.725,14.7456,14.7198,14.7404,81500.0
2005-03-28 10:35:00,28.6,28.62,28.58,28.61,40400.0,14.7456,14.7559,14.7353,14.7507,40400.0
2005-03-28 10:40:00,28.62,28.62,28.58,28.59,19900.0,14.7559,14.7559,14.7353,14.7404,19900.0
2005-03-28 10:45:00,28.59,28.61,28.57,28.59,42100.0,14.7404,14.7507,14.7301,14.7404,42100.0
2005-03-28 10:50:00,28.59,28.61,28.56,28.57,43400.0,14.7404,14.7507,14.725,14.7301,43400.0
2005-03-28 10:55:00,28.57,28.58,28.55,28.56,62800.0,14.7301,14.7353,14.7198,14.725,62800.0
2005-03-28 11:00:00,28.56,28.57,28.55,28.56,20400.0,14.725,14.7301,14.7198,14.725,20400.0
2005-03-28 11:05:00,28.55,28.56,28.55,28.56,19900.0,14.7198,14.725,14.7198,14.725,19900.0
2005-03-28 11:10:00,28.55,28.59,28.55,28.56,57900.0,14.7198,14.7404,14.7198,14.725,57900.0
2005-03-28 11:15:00,28.57,28.59,28.56,28.58,29500.0,14.7301,14.7404,14.725,14.7353,29500.0
2005-03-28 11:20:00,28.58,28.59,28.57,28.58,46400.0,14.7353,14.7404,14.7301,14.7353,46400.0
2005-03-28 11:25:00,28.59,28.61,28.57,28.61,49200.0,14.7404,14.7507,14.7301,14.7507,49200.0
2005-03-28 11:30:00,28.61,28.63,28.6,28.6,30200.0,14.7507,14.761,14.7456,14.7456,30200.0
2005-03-28 11:35:00,28.59,28.6,28.55,28.57,37700.0,14.7404,14.7456,14.7198,14.7301,37700.0
2005-03-28 11:40:00,28.57,28.57,28.53,28.54,21700.0,14.7301,14.7301,14.7095,14.7146,21700.0
2005-03-28 11:45:00,28.54,28.56,28.52,28.53,17000.0,14.7146,14.725,14.7043,14.7095,17000.0
2005-03-28 11:50:00,28.54,28.54,28.5,28.51,30300.0,14.7146,14.7146,14.694,14.6992,30300.0
2005-03-28 11:55:00,28.51,28.58,28.51,28.57,20500.0,14.6992,14.7353,14.6992,14.7301,20500.0
2005-03-28 12:00:00,28.56,28.57,28.54,28.56,13300.0,14.725,14.7301,14.7146,14.725,13300.0
2005-03-28 12:05:00,28.56,28.56,28.51,28.54,28400.0,14.725,14.725,14.6992,14.7146,28400.0
2005-03-28 12:10:00,28.55,28.55,28.5,28.52,43400.0,14.7198,14.7198,14.694,14.7043,43400.0
2005-03-28 12:15:00,28.53,28.56,28.51,28.53,19700.0,14.7095,14.725,14.6992,14.7095,19700.0
2005-03-28 12:20:00,28.52,28.56,28.52,28.55,20300.0,14.7043,14.725,14.7043,14.7198,20300.0
2005-03-28 12:25:00,28.55,28.58,28.53,28.56,31200.0,14.7198,14.7353,14.7095,14.725,31200.0
2005-03-28 12:30:00,28.56,28.6,28.55,28.59,29200.0,14.725,14.7456,14.7198,14.7404,29200.0
2005-03-28 12:35:00,28.59,28.6,28.57,28.6,21800.0,14.7404,14.7456,14.7301,14.7456,21800.0
2005-03-28 12:40:00,28.59,28.6,28.59,28.59,15800.0,14.7404,14.7456,14.7404,14.7404,15800.0
2005-03-28 12:45:00,28.6,28.6,28.55,28.56,27400.0,14.7456,14.7456,14.7198,14.725,27400.0
2005-03-28 12:50:00,28.56,28.57,28.54,28.55,28700.0,14.725,14.7301,14.7146,14.7198,28700.0
2005-03-28 12:55:00,28.55,28.55,28.52,28.53,10000.0,14.7198,14.7198,14.7043,14.7095,10000.0
2005-03-28 13:00:00,28.53,28.57,28.52,28.53,23000.0,14.7095,14.7301,14.7043,14.7095,23000.0
2005-03-28 13:05:00,28.53,28.56,28.52,28.56,8600.0,14.7095,14.725,14.7043,14.725,8600.0
2005-03-28 13:10:00,28.55,28.58,28.54,28.54,32900.0,14.7198,14.7353,14.7146,14.7146,32900.0
2005-03-28 13:15:00,28.54,28.55,28.51,28.51,20800.0,14.7146,14.7198,14.6992,14.6992,20800.0
2005-03-28 13:20:00,28.51,28.52,28.5,28.51,25500.0,14.6992,14.7043,14.694,14.6992,25500.0
2005-03-28 13:25:00,28.51,28.52,28.51,28.51,41500.0,14.6992,14.7043,14.6992,14.6992,41500.0
2005-03-28 13:30:00,28.52,28.54,28.51,28.52,34100.0,14.7043,14.7146,14.6992,14.7043,34100.0
2005-03-28 13:35:00,28.52,28.55,28.52,28.52,28600.0,14.7043,14.7198,14.7043,14.7043,28600.0
2005-03-28 13:40:00,28.52,28.55,28.52,28.53,88700.0,14.7043,14.7198,14.7043,14.7095,88700.0
2005-03-28 13:45:00,28.52,28.57,28.52,28.54,36400.0,14.7043,14.7301,14.7043,14.7146,36400.0
2005-03-28 13:50:00,28.54,28.55,28.5,28.51,48000.0,14.7146,14.7198,14.694,14.6992,48000.0
2005-03-28 13:55:00,28.5,28.51,28.47,28.48,28900.0,14.694,14.6992,14.6786,14.6837,28900.0
2005-03-28 14:00:00,28.48,28.49,28.47,28.47,50600.0,14.6837,14.6889,14.6786,14.6786,50600.0
2005-03-28 14:05:00,28.48,28.49,28.46,28.49,17400.0,14.6837,14.6889,14.6734,14.6889,17400.0
2005-03-28 14:10:00,28.49,28.51,28.48,28.5,26700.0,14.6889,14.6992,14.6837,14.694,26700.0
2005-03-28 14:15:00,28.51,28.51,28.46,28.47,39200.0,14.6992,14.6992,14.6734,14.6786,39200.0
2005-03-28 14:20:00,28.47,28.51,28.46,28.5,31900.0,14.6786,14.6992,14.6734,14.694,31900.0
2005-03-28 14:25:00,28.5,28.6,28.5,28.6,66200.0,14.694,14.7456,14.694,14.7456,66200.0
2005-03-28 14:30:00,28.59,28.6,28.56,28.59,54900.0,14.7404,14.7456,14.725,14.7404,54900.0
2005-03-28 14:35:00,28.59,28.59,28.58,28.58,53400.0,14.7404,14.7404,14.7353,14.7353,53400.0
2005-03-28 14:40:00,28.59,28.6,28.57,28.59,63200.0,14.7404,14.7456,14.7301,14.7404,63200.0
2005-03-28 14:45:00,28.59,28.6,28.55,28.57,54000.0,14.7404,14.7456,14.7198,14.7301,54000.0
2005-03-28 14:50:00,28.56,28.57,28.55,28.56,54900.0,14.725,14.7301,14.7198,14.725,54900.0
2005-03-28 14:55:00,28.56,28.59,28.53,28.53,57900.0,14.725,14.7404,14.7095,14.7095,57900.0
2005-03-28 15:00:00,28.53,28.56,28.51,28.55,99700.0,14.7095,14.725,14.6992,14.7198,99700.0
2005-03-28 15:05:00,28.56,28.56,28.54,28.54,36900.0,14.725,14.725,14.7146,14.7146,36900.0
2005-03-28 15:10:00,28.54,28.55,28.49,28.52,94200.0,14.7146,14.7198,14.6889,14.7043,94200.0
2005-03-28 15:15:00,28.51,28.52,28.49,28.49,60300.0,14.6992,14.7043,14.6889,14.6889,60300.0
2005-03-28 15:20:00,28.49,28.5,28.47,28.47,70600.0,14.6889,14.694,14.6786,14.6786,70600.0
2005-03-28 15:25:00,28.48,28.48,28.45,28.46,114600.0,14.6837,14.6837,14.6682,14.6734,114600.0
2005-03-28 15:30:00,28.47,28.5,28.45,28.49,71700.0,14.6786,14.694,14.6682,14.6889,71700.0
2005-03-28 15:35:00,28.5,28.5,28.48,28.49,30400.0,14.694,14.694,14.6837,14.6889,30400.0
2005-03-28 15:40:00,28.49,28.49,28.46,28.48,57600.0,14.6889,14.6889,14.6734,14.6837,57600.0
2005-03-28 15:45:00,28.48,28.51,28.47,28.49,67800.0,14.6837,14.6992,14.6786,14.6889,67800.0
2005-03-28 15:50:00,28.49,28.5,28.45,28.46,79600.0,14.6889,14.694,14.6682,14.6734,79600.0
2005-03-28 15:55:00,28.45,28.46,28.43,28.44,129900.0,14.6682,14.6734,14.6579,14.6631,129900.0
2005-03-29 09:30:00,28.25,28.31,28.2,28.28,188900.0,14.7194,14.7507,14.6934,14.735,188900.0
2005-03-29 09:35:00,28.28,28.34,28.26,28.3,50500.0,14.735,14.7663,14.7246,14.7455,50500.0
2005-03-29 09:40:00,28.3,28.4,28.29,28.39,60100.0,14.7455,14.7976,14.7403,14.7924,60100.0
2005-03-29 09:45:00,28.39,28.42,28.35,28.41,57300.0,14.7924,14.808,14.7715,14.8028,57300.0
2005-03-29 09:50:00,28.39,28.43,28.35,28.42,78800.0,14.7924,14.8132,14.7715,14.808,78800.0
2005-03-29 09:55:00,28.39,28.4,28.32,28.35,80600.0,14.7924,14.7976,14.7559,14.7715,80600.0
2005-03-29 10:00:00,28.35,28.45,28.33,28.39,163100.0,14.7715,14.8236,14.7611,14.7924,163100.0
2005-03-29 10:05:00,28.39,28.44,28.39,28.4,88700.0,14.7924,14.8184,14.7924,14.7976,88700.0
2005-03-29 10:10:00,28.4,28.44,28.39,28.44,83300.0,14.7976,14.8184,14.7924,14.8184,83300.0
2005-03-29 10:15:00,28.43,28.46,28.42,28.45,55900.0,14.8132,14.8288,14.808,14.8236,55900.0
2005-03-29 10:20:00,28.46,28.5,28.45,28.5,69300.0,14.8288,14.8497,14.8236,14.8497,69300.0
2005-03-29 10:25:00,28.5,28.53,28.49,28.52,57700.0,14.8497,14.8653,14.8445,14.8601,57700.0
2005-03-29 10:30:00,28.52,28.53,28.5,28.51,46400.0,14.8601,14.8653,14.8497,14.8549,46400.0
2005-03-29 10:35:00,28.51,28.59,28.5,28.59,55500.0,14.8549,14.8966,14.8497,14.8966,55500.0
2005-03-29 10:40:00,28.59,28.68,28.59,28.67,81400.0,14.8966,14.9435,14.8966,14.9383,81400.0
2005-03-29 10:45:00,28.68,28.75,28.67,28.73,107500.0,14.9435,14.9799,14.9383,14.9695,107500.0
2005-03-29 10:50:00,28.73,28.73,28.71,28.72,66000.0,14.9695,14.9695,14.9591,14.9643,66000.0
2005-03-29 10:55:00,28.71,28.73,28.71,28.72,61800.0,14.9591,14.9695,14.9591,14.9643,61800.0
2005-03-29 11:00:00,28.72,28.75,28.72,28.75,37300.0,14.9643,14.9799,14.9643,14.9799,37300.0
2005-03-29 11:05:00,28.75,28.75,28.73,28.74,35200.0,14.9799,14.9799,14.9695,14.9747,35200.0
2005-03-29 11:10:00,28.73,28.74,28.68,28.68,40400.0,14.9695,14.9747,14.9435,14.9435,40400.0
2005-03-29 11:15:00,28.69,28.69,28.67,28.68,41600.0,14.9487,14.9487,14.9383,14.9435,41600.0
2005-03-29 11:20:00,28.68,28.73,28.67,28.71,137100.0,14.9435,14.9695,14.9383,14.9591,137100.0
2005-03-29 11:25:00,28.7,28.71,28.69,28.7,117500.0,14.9539,14.9591,14.9487,14.9539,117500.0
2005-03-29 11:30:00,28.7,28.71,28.69,28.7,49800.0,14.9539,14.9591,14.9487,14.9539,49800.0
2005-03-29 11:35:00,28.7,28.7,28.69,28.69,22000.0,14.9539,14.9539,14.9487,14.9487,22000.0
2005-03-29 11:40:00,28.69,28.7,28.69,28.69,24900.0,14.9487,14.9539,14.9487,14.9487,24900.0
2005-03-29 11:45:00,28.69,28.7,28.69,28.7,44900.0,14.9487,14.9539,14.9487,14.9539,44900.0
2005-03-29 11:50:00,28.69,28.7,28.69,28.7,28500.0,14.9487,14.9539,14.9487,14.9539,28500.0
2005-03-29 11:55:00,28.69,28.7,28.69,28.7,221500.0,14.9487,14.9539,14.9487,14.9539,221500.0
2005-03-29 12:00:00,28.7,28.72,28.69,28.72,65300.0,14.9539,14.9643,14.9487,14.9643,65300.0
2005-03-29 12:05:00,28.71,28.72,28.7,28.7,32300.0,14.9591,14.9643,14.9539,14.9539,32300.0
2005-03-29 12:10:00,28.7,28.7,28.68,28.7,26300.0,14.9539,14.9539,14.9435,14.9539,26300.0
2005-03-29 12:15:00,28.7,28.71,28.67,28.69,43200.0,14.9539,14.9591,14.9383,14.9487,43200.0
2005-03-29 12:20:00,28.69,28.7,28.66,28.67,16400.0,14.9487,14.9539,14.933,14.9383,16400.0
2005-03-29 12:25:00,28.67,28.71,28.66,28.71,40900.0,14.9383,14.9591,14.933,14.9591,40900.0
2005-03-29 12:30:00,28.71,28.73,28.7,28.73,36400.0,14.9591,14.9695,14.9539,14.9695,36400.0
2005-03-29 12:35:00,28.73,28.73,28.72,28.73,9900.0,14.9695,14.9695,14.9643,14.9695,9900.0
2005-03-29 12:40:00,28.73,28.74,28.73,28.74,38600.0,14.9695,14.9747,14.9695,14.9747,38600.0
2005-03-29 12:45:00,28.74,28.74,28.73,28.73,76200.0,14.9747,14.9747,14.9695,14.9695,76200.0
2005-03-29 12:50:00,28.73,28.74,28.71,28.72,57400.0,14.9695,14.9747,14.9591,14.9643,57400.0
2005-03-29 12:55:00,28.72,28.75,28.72,28.74,38200.0,14.9643,14.9799,14.9643,14.9747,38200.0
2005-03-29 13:00:00,28.74,28.75,28.72,28.72,20200.0,14.9747,14.9799,14.9643,14.9643,20200.0
2005-03-29 13:05:00,28.72,28.73,28.7,28.7,23300.0,14.9643,14.9695,14.9539,14.9539,23300.0
2005-03-29 13:10:00,28.7,28.71,28.69,28.69,44600.0,14.9539,14.9591,14.9487,14.9487,44600.0
2005-03-29 13:15:00,28.69,28.69,28.61,28.61,68300.0,14.9487,14.9487,14.907,14.907,68300.0
2005-03-29 13:20:00,28.61,28.61,28.54,28.55,65600.0,14.907,14.907,14.8705,14.8757,65600.0
2005-03-29 13:25:00,28.55,28.57,28.55,28.56,49100.0,14.8757,14.8861,14.8757,14.8809,49100.0
2005-03-29 13:30:00,28.57,28.6,28.57,28.58,39400.0,14.8861,14.9018,14.8861,14.8914,39400.0
2005-03-29 13:35:00,28.58,28.59,28.57,28.58,35100.0,14.8914,14.8966,14.8861,14.8914,35100.0
2005-03-29 13:40:00,28.58,28.59,28.57,28.57,48200.0,14.8914,14.8966,14.8861,14.8861,48200.0
2005-03-29 13:45:00,28.58,28.58,28.54,28.54,56200.0,14.8914,14.8914,14.8705,14.8705,56200.0
2005-03-29 13:50:00,28.55,28.56,28.53,28.54,41000.0,14.8757,14.8809,14.8653,14.8705,41000.0
2005-03-29 13:55:00,28.53,28.54,28.52,28.53,66500.0,14.8653,14.8705,14.8601,14.8653,66500.0
2005-03-29 14:00:00,28.53,28.54,28.46,28.49,56900.0,14.8653,14.8705,14.8288,14.8445,56900.0
2005-03-29 14:05:00,28.46,28.51,28.45,28.5,44300.0,14.8288,14.8549,14.8236,14.8497,44300.0
2005-03-29 14:10:00,28.49,28.51,28.47,28.48,61800.0,14.8445,14.8549,14.834,14.8393,61800.0
2005-03-29 14:15:00,28.48,28.49,28.45,28.46,49500.0,14.8393,14.8445,14.8236,14.8288,49500.0
2005-03-29 14:20:00,28.46,28.46,28.4,28.43,66500.0,14.8288,14.8288,14.7976,14.8132,66500.0
2005-03-29 14:25:00,28.42,28.5,28.42,28.49,39700.0,14.808,14.8497,14.808,14.8445,39700.0
2005-03-29 14:30:00,28.5,28.5,28.48,28.49,26800.0,14.8497,14.8497,14.8393,14.8445,26800.0
2005-03-29 14:35:00,28.49,28.51,28.49,28.51,36400.0,14.8445,14.8549,14.8445,14.8549,36400.0
2005-03-29 14:40:00,28.51,28.53,28.49,28.51,51700.0,14.8549,14.8653,14.8445,14.8549,51700.0
2005-03-29 14:45:00,28.51,28.58,28.5,28.57,79100.0,14.8549,14.8914,14.8497,14.8861,79100.0
2005-03-29 14:50:00,28.58,28.61,28.58,28.6,68900.0,14.8914,14.907,14.8914,14.9018,68900.0
2005-03-29 14:55:00,28.6,28.61,28.57,28.57,88700.0,14.9018,14.907,14.8861,14.8861,88700.0
2005-03-29 15:00:00,28.59,28.59,28.5,28.52,37700.0,14.8966,14.8966,14.8497,14.8601,37700.0
2005-03-29 15:05:00,28.51,28.52,28.49,28.49,42900.0,14.8549,14.8601,14.8445,14.8445,42900.0
2005-03-29 15:10:00,28.5,28.51,28.44,28.44,80800.0,14.8497,14.8549,14.8184,14.8184,80800.0
2005-03-29 15:15:00,28.44,28.45,28.38,28.42,102700.0,14.8184,14.8236,14.7872,14.808,102700.0
2005-03-29 15:20:00,28.43,28.43,28.39,28.4,119500.0,14.8132,14.8132,14.7924,14.7976,119500.0
2005-03-29 15:25:00,28.4,28.42,28.34,28.37,79200.0,14.7976,14.808,14.7663,14.7819,79200.0
2005-03-29 15:30:00,28.37,28.4,28.36,28.39,84900.0,14.7819,14.7976,14.7767,14.7924,84900.0
2005-03-29 15:35:00,28.38,28.39,28.32,28.32,105100.0,14.7872,14.7924,14.7559,14.7559,105100.0
2005-03-29 15:40:00,28.32,28.33,28.3,28.3,55900.0,14.7559,14.7611,14.7455,14.7455,55900.0
2005-03-29 15:45:00,28.3,28.3,28.25,28.28,85600.0,14.7455,14.7455,14.7194,14.735,85600.0
2005-03-29 15:50:00,28.27,28.33,28.27,28.33,69400.0,14.7298,14.7611,14.7298,14.7611,69400.0
2005-03-29 15:55:00,28.33,28.34,28.31,28.34,182000.0,14.7611,14.7663,14.7507,14.7663,182000.0
2005-03-30 09:30:00,28.3,28.45,28.3,28.42,98800.0,14.7455,14.8236,14.7455,14.808,98800.0
2005-03-30 09:35:00,28.41,28.42,28.3,28.32,49200.0,14.8028,14.808,14.7455,14.7559,49200.0
2005-03-30 09:40:00,28.32,28.45,28.31,28.42,107800.0,14.7559,14.8236,14.7507,14.808,107800.0
2005-03-30 09:45:00,28.43,28.43,28.33,28.33,129400.0,14.8132,14.8132,14.7611,14.7611,129400.0
2005-03-30 09:50:00,28.34,28.36,28.28,28.28,64900.0,14.7663,14.7767,14.735,14.735,64900.0
2005-03-30 09:55:00,28.27,28.27,28.17,28.26,125900.0,14.7298,14.7298,14.6777,14.7246,125900.0
2005-03-30 10:00:00,28.25,28.26,28.19,28.22,47000.0,14.7194,14.7246,14.6882,14.7038,47000.0
2005-03-30 10:05:00,28.23,28.34,28.22,28.34,51600.0,14.709,14.7663,14.7038,14.7663,51600.0
2005-03-30 10:10:00,28.35,28.35,28.28,28.3,139800.0,14.7715,14.7715,14.735,14.7455,139800.0
2005-03-30 10:15:00,28.31,28.44,28.31,28.39,140400.0,14.7507,14.8184,14.7507,14.7924,140400.0
2005-03-30 10:20:00,28.38,28.39,28.31,28.31,46400.0,14.7872,14.7924,14.7507,14.7507,46400.0
2005-03-30 10:25:00,28.31,28.38,28.31,28.35,90900.0,14.7507,14.7872,14.7507,14.7715,90900.0
2005-03-30 10:30:00,28.35,28.42,28.35,28.39,64700.0,14.7715,14.808,14.7715,14.7924,64700.0
2005-03-30 10:35:00,28.39,28.4,28.38,28.4,42900.0,14.7924,14.7976,14.7872,14.7976,42900.0
2005-03-30 10:40:00,28.4,28.45,28.38,28.45,31400.0,14.7976,14.8236,14.7872,14.8236,31400.0
2005-03-30 10:45:00,28.45,28.48,28.45,28.45,56200.0,14.8236,14.8393,14.8236,14.8236,56200.0
2005-03-30 10:50:00,28.46,28.47,28.43,28.44,74600.0,14.8288,14.834,14.8132,14.8184,74600.0
2005-03-30 10:55:00,28.44,28.49,28.44,28.46,46600.0,14.8184,14.8445,14.8184,14.8288,46600.0
2005-03-30 11:00:00,28.47,28.47,28.45,28.46,30400.0,14.834,14.834,14.8236,14.8288,30400.0
2005-03-30 11:05:00,28.46,28.49,28.44,28.46,67400.0,14.8288,14.8445,14.8184,14.8288,67400.0
2005-03-30 11:10:00,28.48,28.49,28.47,28.48,17700.0,14.8393,14.8445,14.834,14.8393,17700.0
2005-03-30 11:15:00,28.48,28.49,28.47,28.48,22100.0,14.8393,14.8445,14.834,14.8393,22100.0
2005-03-30 11:20:00,28.48,28.5,28.45,28.45,36800.0,14.8393,14.8497,14.8236,14.8236,36800.0
2005-03-30 11:25:00,28.46,28.49,28.45,28.48,77100.0,14.8288,14.8445,14.8236,14.8393,77100.0
2005-03-30 11:30:00,28.49,28.51,28.48,28.51,64700.0,14.8445,14.8549,14.8393,14.8549,64700.0
2005-03-30 11:35:00,28.51,28.54,28.5,28.5,38000.0,14.8549,14.8705,14.8497,14.8497,38000.0
2005-03-30 11:40:00,28.5,28.55,28.48,28.55,41400.0,14.8497,14.8757,14.8393,14.8757,41400.0
2005-03-30 11:45:00,28.55,28.59,28.54,28.55,37700.0,14.8757,14.8966,14.8705,14.8757,37700.0
2005-03-30 11:50:00,28.54,28.65,28.54,28.64,34300.0,14.8705,14.9278,14.8705,14.9226,34300.0
2005-03-30 11:55:00,28.64,28.65,28.61,28.62,37400.0,14.9226,14.9278,14.907,14.9122,37400.0
2005-03-30 12:00:00,28.62,28.62,28.59,28.6,101500.0,14.9122,14.9122,14.8966,14.9018,101500.0
2005-03-30 12:05:00,28.59,28.62,28.59,28.6,35800.0,14.8966,14.9122,14.8966,14.9018,35800.0
2005-03-30 12:10:00,28.61,28.62,28.59,28.6,79700.0,14.907,14.9122,14.8966,14.9018,79700.0
2005-03-30 12:15:00,28.6,28.6,28.58,28.6,63000.0,14.9018,14.9018,14.8914,14.9018,63000.0
2005-03-30 12:20:00,28.6,28.65,28.59,28.64,27000.0,14.9018,14.9278,14.8966,14.9226,27000.0
2005-03-30 12:25:00,28.64,28.65,28.62,28.64,21900.0,14.9226,14.9278,14.9122,14.9226,21900.0
2005-03-30 12:30:00,28.65,28.67,28.62,28.63,132600.0,14.9278,14.9383,14.9122,14.9174,132600.0
2005-03-30 12:35:00,28.65,28.65,28.61,28.62,48300.0,14.9278,14.9278,14.907,14.9122,48300.0
2005-03-30 12:40:00,28.62,28.62,28.6,28.61,23700.0,14.9122,14.9122,14.9018,14.907,23700.0
2005-03-30 12:45:00,28.6,28.65,28.6,28.63,124900.0,14.9018,14.9278,14.9018,14.9174,124900.0
2005-03-30 12:50:00,28.63,28.64,28.62,28.62,79400.0,14.9174,14.9226,14.9122,14.9122,79400.0
2005-03-30 12:55:00,28.62,28.62,28.59,28.59,12100.0,14.9122,14.9122,14.8966,14.8966,12100.0
2005-03-30 13:00:00,28.6,28.61,28.59,28.61,20100.0,14.9018,14.907,14.8966,14.907,20100.0
2005-03-30 13:05:00,28.62,28.62,28.6,28.61,7900.0,14.9122,14.9122,14.9018,14.907,7900.0
2005-03-30 13:10:00,28.6,28.6,28.58,28.6,67900.0,14.9018,14.9018,14.8914,14.9018,67900.0
2005-03-30 13:15:00,28.59,28.6,28.59,28.6,15100.0,14.8966,14.9018,14.8966,14.9018,15100.0
2005-03-30 13:20:00,28.6,28.64,28.59,28.64,64800.0,14.9018,14.9226,14.8966,14.9226,64800.0
2005-03-30 13:25:00,28.63,28.63,28.61,28.63,55700.0,14.9174,14.9174,14.907,14.9174,55700.0
2005-03-30 13:30:00,28.63,28.65,28.62,28.64,47500.0,14.9174,14.9278,14.9122,14.9226,47500.0
2005-03-30 13:35:00,28.64,28.65,28.62,28.62,28700.0,14.9226,14.9278,14.9122,14.9122,28700.0
2005-03-30 13:40:00,28.62,28.64,28.62,28.64,20700.0,14.9122,14.9226,14.9122,14.9226,20700.0
2005-03-30 13:45:00,28.64,28.66,28.61,28.65,75000.0,14.9226,14.933,14.907,14.9278,75000.0
2005-03-30 13:50:00,28.64,28.65,28.64,28.65,75000.0,14.9226,14.9278,14.9226,14.9278,75000.0
2005-03-30 13:55:00,28.65,28.67,28.63,28.66,57800.0,14.9278,14.9383,14.9174,14.933,57800.0
2005-03-30 14:00:00,28.67,28.71,28.67,28.7,53200.0,14.9383,14.9591,14.9383,14.9539,53200.0
2005-03-30 14:05:00,28.71,28.72,28.68,28.7,37800.0,14.9591,14.9643,14.9435,14.9539,37800.0
2005-03-30 14:10:00,28.7,28.7,28.69,28.7,41800.0,14.9539,14.9539,14.9487,14.9539,41800.0
2005-03-30 14:15:00,28.7,28.7,28.65,28.67,48200.0,14.9539,14.9539,14.9278,14.9383,48200.0
2005-03-30 14:20:00,28.68,28.68,28.63,28.63,26900.0,14.9435,14.9435,14.9174,14.9174,26900.0
2005-03-30 14:25:00,28.64,28.65,28.6,28.63,55800.0,14.9226,14.9278,14.9018,14.9174,55800.0
2005-03-30 14:30:00,28.63,28.66,28.61,28.64,27500.0,14.9174,14.933,14.907,14.9226,27500.0
2005-03-30 14:35:00,28.64,28.67,28.64,28.66,17700.0,14.9226,14.9383,14.9226,14.933,17700.0
2005-03-30 14:40:00,28.66,28.67,28.63,28.63,22000.0,14.933,14.9383,14.9174,14.9174,22000.0
2005-03-30 14:45:00,28.63,28.64,28.56,28.61,71000.0,14.9174,14.9226,14.8809,14.907,71000.0
2005-03-30 14:50:00,28.61,28.62,28.6,28.6,17500.0,14.907,14.9122,14.9018,14.9018,17500.0
2005-03-30 14:55:00,28.59,28.64,28.59,28.62,28600.0,14.8966,14.9226,14.8966,14.9122,28600.0
2005-03-30 15:00:00,28.6,28.67,28.6,28.65,52400.0,14.9018,14.9383,14.9018,14.9278,52400.0
2005-03-30 15:05:00,28.65,28.67,28.64,28.65,26200.0,14.9278,14.9383,14.9226,14.9278,26200.0
2005-03-30 15:10:00,28.66,28.66,28.64,28.64,52000.0,14.933,14.933,14.9226,14.9226,52000.0
2005-03-30 15:15:00,28.64,28.65,28.63,28.65,30200.0,14.9226,14.9278,14.9174,14.9278,30200.0
2005-03-30 15:20:00,28.65,28.66,28.64,28.65,48200.0,14.9278,14.933,14.9226,14.9278,48200.0
2005-03-30 15:25:00,28.65,28.66,28.62,28.63,56000.0,14.9278,14.933,14.9122,14.9174,56000.0
2005-03-30 15:30:00,28.63,28.64,28.61,28.62,42000.0,14.9174,14.9226,14.907,14.9122,42000.0
2005-03-30 15:35:00,28.62,28.62,28.58,28.6,89100.0,14.9122,14.9122,14.8914,14.9018,89100.0
2005-03-30 15:40:00,28.6,28.61,28.6,28.61,59600.0,14.9018,14.907,14.9018,14.907,59600.0
2005-03-30 15:45:00,28.61,28.65,28.6,28.65,89700.0,14.907,14.9278,14.9018,14.9278,89700.0
2005-03-30 15:50:00,28.64,28.67,28.64,28.66,79500.0,14.9226,14.9383,14.9226,14.933,79500.0
2005-03-30 15:55:00,28.67,28.67,28.62,28.64,95200.0,14.9383,14.9383,14.9122,14.9226,95200.0
2005-03-31 09:30:00,28.6,28.61,28.59,28.59,62400.0,14.9018,14.907,14.8966,14.8966,62400.0
2005-03-31 09:35:00,28.6,28.61,28.59,28.61,82000.0,14.9018,14.907,14.8966,14.907,82000.0
2005-03-31 09:40:00,28.61,28.75,28.61,28.74,45300.0,14.907,14.9799,14.907,14.9747,45300.0
2005-03-31 09:45:00,28.74,29.0,28.73,28.96,84600.0,14.9747,15.1102,14.9695,15.0894,84600.0
2005-03-31 09:50:00,28.92,28.93,28.86,28.86,247600.0,15.0685,15.0737,15.0373,15.0373,247600.0
2005-03-31 09:55:00,28.86,28.86,28.81,28.83,97300.0,15.0373,15.0373,15.0112,15.0216,97300.0
2005-03-31 10:00:00,28.82,28.82,28.67,28.69,254400.0,15.0164,15.0164,14.9383,14.9487,254400.0
2005-03-31 10:05:00,28.68,28.68,28.59,28.59,119100.0,14.9435,14.9435,14.8966,14.8966,119100.0
2005-03-31 10:10:00,28.59,28.66,28.58,28.62,170200.0,14.8966,14.933,14.8914,14.9122,170200.0
2005-03-31 10:15:00,28.62,28.62,28.59,28.6,54400.0,14.9122,14.9122,14.8966,14.9018,54400.0
2005-03-31 10:20:00,28.59,28.62,28.57,28.61,62800.0,14.8966,14.9122,14.8861,14.907,62800.0
2005-03-31 10:25:00,28.61,28.61,28.58,28.59,72700.0,14.907,14.907,14.8914,14.8966,72700.0
2005-03-31 10:30:00,28.59,28.62,28.56,28.56,54900.0,14.8966,14.9122,14.8809,14.8809,54900.0
2005-03-31 10:35:00,28.56,28.59,28.54,28.57,111600.0,14.8809,14.8966,14.8705,14.8861,111600.0
2005-03-31 10:40:00,28.57,28.57,28.55,28.56,28100.0,14.8861,14.8861,14.8757,14.8809,28100.0
2005-03-31 10:45:00,28.57,28.61,28.57,28.61,53200.0,14.8861,14.907,14.8861,14.907,53200.0
2005-03-31 10:50:00,28.61,28.62,28.59,28.61,58200.0,14.907,14.9122,14.8966,14.907,58200.0
2005-03-31 10:55:00,28.61,28.61,28.57,28.6,98900.0,14.907,14.907,14.8861,14.9018,98900.0
2005-03-31 11:00:00,28.61,28.63,28.59,28.62,40600.0,14.907,14.9174,14.8966,14.9122,40600.0
2005-03-31 11:05:00,28.63,28.64,28.61,28.61,51300.0,14.9174,14.9226,14.907,14.907,51300.0
2005-03-31 11:10:00,28.62,28.67,28.6,28.66,64400.0,14.9122,14.9383,14.9018,14.933,64400.0
2005-03-31 11:15:00,28.66,28.66,28.62,28.64,63000.0,14.933,14.933,14.9122,14.9226,63000.0
2005-03-31 11:20:00,28.64,28.66,28.64,28.66,113000.0,14.9226,14.933,14.9226,14.933,113000.0
2005-03-31 11:25:00,28.66,28.69,28.65,28.68,40300.0,14.933,14.9487,14.9278,14.9435,40300.0
2005-03-31 11:30:00,28.68,28.73,28.67,28.72,36100.0,14.9435,14.9695,14.9383,14.9643,36100.0
2005-03-31 11:35:00,28.71,28.74,28.7,28.72,31800.0,14.9591,14.9747,14.9539,14.9643,31800.0
2005-03-31 11:40:00,28.72,28.74,28.7,28.72,20300.0,14.9643,14.9747,14.9539,14.9643,20300.0
2005-03-31 11:45:00,28.72,28.74,28.7,28.7,27000.0,14.9643,14.9747,14.9539,14.9539,27000.0
2005-03-31 11:50:00,28.71,28.71,28.68,28.69,54100.0,14.9591,14.9591,14.9435,14.9487,54100.0
2005-03-31 11:55:00,28.69,28.7,28.68,28.68,23800.0,14.9487,14.9539,14.9435,14.9435,23800.0
2005-03-31 12:00:00,28.69,28.7,28.66,28.68,61000.0,14.9487,14.9539,14.933,14.9435,61000.0
2005-03-31 12:05:00,28.69,28.7,28.68,28.7,19900.0,14.9487,14.9539,14.9435,14.9539,19900.0
2005-03-31 12:10:00,28.71,28.71,28.65,28.67,39900.0,14.9591,14.9591,14.9278,14.9383,39900.0
2005-03-31 12:15:00,28.68,28.68,28.65,28.65,76700.0,14.9435,14.9435,14.9278,14.9278,76700.0
2005-03-31 12:20:00,28.65,28.67,28.65,28.66,37000.0,14.9278,14.9383,14.9278,14.933,37000.0
2005-03-31 12:25:00,28.66,28.68,28.65,28.68,32700.0,14.933,14.9435,14.9278,14.9435,32700.0
2005-03-31 12:30:00,28.67,28.69,28.67,28.69,61100.0,14.9383,14.9487,14.9383,14.9487,61100.0
2005-03-31 12:35:00,28.69,28.71,28.69,28.7,22000.0,14.9487,14.9591,14.9487,14.9539,22000.0
2005-03-31 12:40:00,28.71,28.71,28.69,28.7,12300.0,14.9591,14.9591,14.9487,14.9539,12300.0
2005-03-31 12:45:00,28.7,28.72,28.7,28.7,42100.0,14.9539,14.9643,14.9539,14.9539,42100.0
2005-03-31 12:50:00,28.7,28.7,28.68,28.7,62000.0,14.9539,14.9539,14.9435,14.9539,62000.0
2005-03-31 12:55:00,28.69,28.73,28.69,28.72,38300.0,14.9487,14.9695,14.9487,14.9643,38300.0
2005-03-31 13:00:00,28.72,28.73,28.71,28.71,14600.0,14.9643,14.9695,14.9591,14.9591,14600.0
2005-03-31 13:05:00,28.71,28.73,28.7,28.71,13800.0,14.9591,14.9695,14.9539,14.9591,13800.0
2005-03-31 13:10:00,28.72,28.73,28.69,28.7,116400.0,14.9643,14.9695,14.9487,14.9539,116400.0
2005-03-31 13:15:00,28.72,28.72,28.69,28.69,10300.0,14.9643,14.9643,14.9487,14.9487,10300.0
2005-03-31 13:20:00,28.69,28.7,28.67,28.7,27500.0,14.9487,14.9539,14.9383,14.9539,27500.0
2005-03-31 13:25:00,28.69,28.71,28.68,28.69,10400.0,14.9487,14.9591,14.9435,14.9487,10400.0
2005-03-31 13:30:00,28.69,28.71,28.67,28.69,44500.0,14.9487,14.9591,14.9383,14.9487,44500.0
2005-03-31 13:35:00,28.69,28.71,28.69,28.7,17000.0,14.9487,14.9591,14.9487,14.9539,17000.0
2005-03-31 13:40:00,28.7,28.71,28.7,28.7,57000.0,14.9539,14.9591,14.9539,14.9539,57000.0
2005-03-31 13:45:00,28.7,28.72,28.7,28.7,28500.0,14.9539,14.9643,14.9539,14.9539,28500.0
2005-03-31 13:50:00,28.71,28.74,28.7,28.72,36800.0,14.9591,14.9747,14.9539,14.9643,36800.0
2005-03-31 13:55:00,28.71,28.74,28.71,28.74,15800.0,14.9591,14.9747,14.9591,14.9747,15800.0
2005-03-31 14:00:00,28.73,28.76,28.73,28.74,29100.0,14.9695,14.9851,14.9695,14.9747,29100.0
2005-03-31 14:05:00,28.75,28.75,28.72,28.73,47500.0,14.9799,14.9799,14.9643,14.9695,47500.0
2005-03-31 14:10:00,28.73,28.74,28.7,28.72,96500.0,14.9695,14.9747,14.9539,14.9643,96500.0
2005-03-31 14:15:00,28.73,28.76,28.71,28.75,63700.0,14.9695,14.9851,14.9591,14.9799,63700.0
2005-03-31 14:20:00,28.75,28.75,28.73,28.74,32800.0,14.9799,14.9799,14.9695,14.9747,32800.0
2005-03-31 14:25:00,28.74,28.75,28.73,28.74,15000.0,14.9747,14.9799,14.9695,14.9747,15000.0
2005-03-31 14:30:00,28.74,28.79,28.74,28.78,139300.0,14.9747,15.0008,14.9747,14.9956,139300.0
2005-03-31 14:35:00,28.78,28.79,28.75,28.79,14200.0,14.9956,15.0008,14.9799,15.0008,14200.0
2005-03-31 14:40:00,28.79,28.8,28.79,28.79,50400.0,15.0008,15.006,15.0008,15.0008,50400.0
2005-03-31 14:45:00,28.8,28.82,28.79,28.81,134400.0,15.006,15.0164,15.0008,15.0112,134400.0
2005-03-31 14:50:00,28.81,28.82,28.78,28.8,59800.0,15.0112,15.0164,14.9956,15.006,59800.0
2005-03-31 14:55:00,28.8,28.81,28.79,28.81,39600.0,15.006,15.0112,15.0008,15.0112,39600.0
2005-03-31 15:00:00,28.79,28.82,28.79,28.81,70900.0,15.0008,15.0164,15.0008,15.0112,70900.0
2005-03-31 15:05:00,28.81,28.83,28.8,28.81,81200.0,15.0112,15.0216,15.006,15.0112,81200.0
2005-03-31 15:10:00,28.81,28.83,28.8,28.82,62300.0,15.0112,15.0216,15.006,15.0164,62300.0
2005-03-31 15:15:00,28.82,28.83,28.81,28.83,58400.0,15.0164,15.0216,15.0112,15.0216,58400.0
2005-03-31 15:20:00,28.82,28.86,28.82,28.86,63800.0,15.0164,15.0373,15.0164,15.0373,63800.0
2005-03-31 15:25:00,28.86,28.86,28.83,28.84,87500.0,15.0373,15.0373,15.0216,15.0268,87500.0
2005-03-31 15:30:00,28.84,28.86,28.83,28.84,99600.0,15.0268,15.0373,15.0216,15.0268,99600.0
2005-03-31 15:35:00,28.85,28.85,28.81,28.82,117100.0,15.032,15.032,15.0112,15.0164,117100.0
2005-03-31 15:40:00,28.83,28.86,28.83,28.84,129800.0,15.0216,15.0373,15.0216,15.0268,129800.0
2005-03-31 15:45:00,28.85,28.85,28.79,28.83,114000.0,15.032,15.032,15.0008,15.0216,114000.0
2005-03-31 15:50:00,28.84,28.86,28.64,28.85,389200.0,15.0268,15.0373,14.9226,15.032,389200.0
2005-03-31 15:55:00,28.85,28.86,28.79,28.81,161300.0,15.032,15.0373,15.0008,15.0112,161300.0
2005-04-01 09:30:00,28.95,28.99,28.95,28.99,79900.0,15.0841,15.105,15.0841,15.105,79900.0
2005-04-01 09:35:00,28.99,29.04,28.98,29.03,62300.0,15.105,15.131,15.0998,15.1258,62300.0
2005-04-01 09:40:00,29.04,29.05,28.99,29.0,76100.0,15.131,15.1362,15.105,15.1102,76100.0
2005-04-01 09:45:00,29.0,29.09,28.99,29.06,138500.0,15.1102,15.1571,15.105,15.1415,138500.0
2005-04-01 09:50:00,29.06,29.09,29.04,29.05,126300.0,15.1415,15.1571,15.131,15.1362,126300.0
2005-04-01 09:55:00,29.06,29.08,28.99,29.0,123600.0,15.1415,15.1519,15.105,15.1102,123600.0
2005-04-01 10:00:00,29.01,29.02,28.92,28.93,92400.0,15.1154,15.1206,15.0685,15.0737,92400.0
2005-04-01 10:05:00,28.93,28.95,28.85,28.88,117700.0,15.0737,15.0841,15.032,15.0477,117700.0
2005-04-01 10:10:00,28.88,28.9,28.8,28.84,123100.0,15.0477,15.0581,15.006,15.0268,123100.0
2005-04-01 10:15:00,28.83,28.83,28.79,28.8,103800.0,15.0216,15.0216,15.0008,15.006,103800.0
2005-04-01 10:20:00,28.8,28.81,28.77,28.77,152100.0,15.006,15.0112,14.9904,14.9904,152100.0
2005-04-01 10:25:00,28.76,28.8,28.74,28.78,73000.0,14.9851,15.006,14.9747,14.9956,73000.0
2005-04-01 10:30:00,28.78,28.85,28.78,28.83,58600.0,14.9956,15.032,14.9956,15.0216,58600.0
2005-04-01 10:35:00,28.83,28.87,28.83,28.85,49400.0,15.0216,15.0425,15.0216,15.032,49400.0
2005-04-01 10:40:00,28.84,28.87,28.82,28.82,38200.0,15.0268,15.0425,15.0164,15.0164,38200.0
2005-04-01 10:45:00,28.83,28.85,28.78,28.79,22100.0,15.0216,15.032,14.9956,15.0008,22100.0
2005-04-01 10:50:00,28.79,28.86,28.79,28.85,91800.0,15.0008,15.0373,15.0008,15.032,91800.0
2005-04-01 10:55:00,28.85,28.85,28.77,28.78,102500.0,15.032,15.032,14.9904,14.9956,102500.0
2005-04-01 11:00:00,28.78,28.8,28.78,28.79,116600.0,14.9956,15.006,14.9956,15.0008,116600.0
2005-04-01 11:05:00,28.78,28.83,28.78,28.83,89400.0,14.9956,15.0216,14.9956,15.0216,89400.0
2005-04-01 11:10:00,28.82,28.82,28.77,28.77,31700.0,15.0164,15.0164,14.9904,14.9904,31700.0
2005-04-01 11:15:00,28.76,28.8,28.75,28.79,34300.0,14.9851,15.006,14.9799,15.0008,34300.0
2005-04-01 11:20:00,28.79,28.82,28.75,28.82,115700.0,15.0008,15.0164,14.9799,15.0164,115700.0
2005-04-01 11:25:00,28.83,28.83,28.8,28.8,24600.0,15.0216,15.0216,15.006,15.006,24600.0
2005-04-01 11:30:00,28.8,28.85,28.79,28.8,41800.0,15.006,15.032,15.0008,15.006,41800.0
2005-04-01 11:35:00,28.8,28.81,28.79,28.81,271600.0,15.006,15.0112,15.0008,15.0112,271600.0
2005-04-01 11:40:00,28.81,28.81,28.74,28.75,26000.0,15.0112,15.0112,14.9747,14.9799,26000.0
2005-04-01 11:45:00,28.75,28.77,28.74,28.76,24200.0,14.9799,14.9904,14.9747,14.9851,24200.0
2005-04-01 11:50:00,28.77,28.8,28.76,28.79,31800.0,14.9904,15.006,14.9851,15.0008,31800.0
2005-04-01 11:55:00,28.78,28.8,28.75,28.79,62400.0,14.9956,15.006,14.9799,15.0008,62400.0
2005-04-01 12:00:00,28.79,28.79,28.75,28.77,25200.0,15.0008,15.0008,14.9799,14.9904,25200.0
2005-04-01 12:05:00,28.77,28.8,28.74,28.74,49200.0,14.9904,15.006,14.9747,14.9747,49200.0
2005-04-01 12:10:00,28.74,28.75,28.7,28.7,29100.0,14.9747,14.9799,14.9539,14.9539,29100.0
2005-04-01 12:15:00,28.7,28.71,28.64,28.64,52200.0,14.9539,14.9591,14.9226,14.9226,52200.0
2005-04-01 12:20:00,28.64,28.7,28.63,28.67,41600.0,14.9226,14.9539,14.9174,14.9383,41600.0
2005-04-01 12:25:00,28.67,28.68,28.62,28.62,20200.0,14.9383,14.9435,14.9122,14.9122,20200.0
2005-04-01 12:30:00,28.62,28.63,28.57,28.57,29700.0,14.9122,14.9174,14.8861,14.8861,29700.0
2005-04-01 12:35:00,28.58,28.61,28.55,28.61,36600.0,14.8914,14.907,14.8757,14.907,36600.0
2005-04-01 12:40:00,28.61,28.63,28.58,28.58,76300.0,14.907,14.9174,14.8914,14.8914,76300.0
2005-04-01 12:45:00,28.57,28.61,28.56,28.57,21600.0,14.8861,14.907,14.8809,14.8861,21600.0
2005-04-01 12:50:00,28.57,28.57,28.5,28.5,31100.0,14.8861,14.8861,14.8497,14.8497,31100.0
2005-04-01 12:55:00,28.51,28.59,28.5,28.59,65500.0,14.8549,14.8966,14.8497,14.8966,65500.0
2005-04-01 13:00:00,28.58,28.58,28.55,28.55,55300.0,14.8914,14.8914,14.8757,14.8757,55300.0
2005-04-01 13:05:00,28.55,28.56,28.53,28.54,27900.0,14.8757,14.8809,14.8653,14.8705,27900.0
2005-04-01 13:10:00,28.54,28.55,28.53,28.55,28300.0,14.8705,14.8757,14.8653,14.8757,28300.0
2005-04-01 13:15:00,28.55,28.56,28.54,28.54,28400.0,14.8757,14.8809,14.8705,14.8705,28400.0
2005-04-01 13:20:00,28.55,28.58,28.54,28.56,109200.0,14.8757,14.8914,14.8705,14.8809,109200.0
2005-04-01 13:25:00,28.56,28.57,28.51,28.57,43900.0,14.8809,14.8861,14.8549,14.8861,43900.0
2005-04-01 13:30:00,28.58,28.59,28.5,28.51,55800.0,14.8914,14.8966,14.8497,14.8549,55800.0
2005-04-01 13:35:00,28.51,28.53,28.45,28.53,50500.0,14.8549,14.8653,14.8236,14.8653,50500.0
2005-04-01 13:40:00,28.53,28.55,28.51,28.55,23800.0,14.8653,14.8757,14.8549,14.8757,23800.0
2005-04-01 13:45:00,28.55,28.56,28.53,28.55,52700.0,14.8757,14.8809,14.8653,14.8757,52700.0
2005-04-01 13:50:00,28.55,28.56,28.51,28.52,51300.0,14.8757,14.8809,14.8549,14.8601,51300.0
2005-04-01 13:55:00,28.53,28.55,28.47,28.52,43900.0,14.8653,14.8757,14.834,14.8601,43900.0
2005-04-01 14:00:00,28.53,28.53,28.51,28.53,41900.0,14.8653,14.8653,14.8549,14.8653,41900.0
2005-04-01 14:05:00,28.51,28.53,28.46,28.49,40800.0,14.8549,14.8653,14.8288,14.8445,40800.0
2005-04-01 14:10:00,28.5,28.55,28.49,28.55,36800.0,14.8497,14.8757,14.8445,14.8757,36800.0
2005-04-01 14:15:00,28.55,28.57,28.53,28.56,29700.0,14.8757,14.8861,14.8653,14.8809,29700.0
2005-04-01 14:20:00,28.56,28.56,28.52,28.55,88400.0,14.8809,14.8809,14.8601,14.8757,88400.0
2005-04-01 14:25:00,28.55,28.55,28.5,28.5,59500.0,14.8757,14.8757,14.8497,14.8497,59500.0
2005-04-01 14:30:00,28.49,28.55,28.49,28.55,14600.0,14.8445,14.8757,14.8445,14.8757,14600.0
2005-04-01 14:35:00,28.55,28.55,28.51,28.51,23900.0,14.8757,14.8757,14.8549,14.8549,23900.0
2005-04-01 14:40:00,28.51,28.51,28.45,28.45,44300.0,14.8549,14.8549,14.8236,14.8236,44300.0
2005-04-01 14:45:00,28.45,28.5,28.45,28.46,38200.0,14.8236,14.8497,14.8236,14.8288,38200.0
2005-04-01 14:50:00,28.46,28.51,28.45,28.45,57100.0,14.8288,14.8549,14.8236,14.8236,57100.0
2005-04-01 14:55:00,28.45,28.48,28.43,28.43,50100.0,14.8236,14.8393,14.8132,14.8132,50100.0
2005-04-01 15:00:00,28.44,28.47,28.41,28.46,60300.0,14.8184,14.834,14.8028,14.8288,60300.0
2005-04-01 15:05:00,28.45,28.5,28.44,28.49,45600.0,14.8236,14.8497,14.8184,14.8445,45600.0
2005-04-01 15:10:00,28.49,28.59,28.49,28.53,70400.0,14.8445,14.8966,14.8445,14.8653,70400.0
2005-04-01 15:15:00,28.54,28.54,28.5,28.5,74800.0,14.8705,14.8705,14.8497,14.8497,74800.0
2005-04-01 15:20:00,28.51,28.51,28.46,28.46,58800.0,14.8549,14.8549,14.8288,14.8288,58800.0
2005-04-01 15:25:00,28.46,28.48,28.43,28.47,39000.0,14.8288,14.8393,14.8132,14.834,39000.0
2005-04-01 15:30:00,28.46,28.49,28.43,28.47,87600.0,14.8288,14.8445,14.8132,14.834,87600.0
2005-04-01 15:35:00,28.49,28.49,28.47,28.47,56000.0,14.8445,14.8445,14.834,14.834,56000.0
2005-04-01 15:40:00,28.47,28.51,28.46,28.51,49600.0,14.834,14.8549,14.8288,14.8549,49600.0
2005-04-01 15:45:00,28.52,28.62,28.5,28.62,67600.0,14.8601,14.9122,14.8497,14.9122,67600.0
2005-04-01 15:50:00,28.62,28.63,28.57,28.57,56900.0,14.9122,14.9174,14.8861,14.8861,56900.0
2005-04-01 15:55:00,28.58,28.58,28.48,28.5,69800.0,14.8914,14.8914,14.8393,14.8497,69800.0
2005-04-04 09:30:00,28.54,28.6,28.53,28.54,105200.0,14.8705,14.9018,14.8653,14.8705,105200.0
2005-04-04 09:35:00,28.54,28.58,28.54,28.55,26800.0,14.8705,14.8914,14.8705,14.8757,26800.0
2005-04-04 09:40:00,28.55,28.55,28.44,28.44,42800.0,14.8757,14.8757,14.8184,14.8184,42800.0
2005-04-04 09:45:00,28.44,28.44,28.25,28.26,85800.0,14.8184,14.8184,14.7194,14.7246,85800.0
2005-04-04 09:50:00,28.3,28.31,28.24,28.26,56800.0,14.7455,14.7507,14.7142,14.7246,56800.0
2005-04-04 09:55:00,28.26,28.26,28.22,28.24,63800.0,14.7246,14.7246,14.7038,14.7142,63800.0
2005-04-04 10:00:00,28.24,28.26,28.21,28.24,54400.0,14.7142,14.7246,14.6986,14.7142,54400.0
2005-04-04 10:05:00,28.24,28.25,28.21,28.21,23000.0,14.7142,14.7194,14.6986,14.6986,23000.0
2005-04-04 10:10:00,28.21,28.22,28.16,28.17,90900.0,14.6986,14.7038,14.6725,14.6777,90900.0
2005-04-04 10:15:00,28.16,28.16,28.12,28.14,65800.0,14.6725,14.6725,14.6517,14.6621,65800.0
2005-04-04 10:20:00,28.13,28.14,28.11,28.14,78200.0,14.6569,14.6621,14.6465,14.6621,78200.0
2005-04-04 10:25:00,28.14,28.15,28.12,28.15,69300.0,14.6621,14.6673,14.6517,14.6673,69300.0
2005-04-04 10:30:00,28.15,28.17,28.13,28.16,79800.0,14.6673,14.6777,14.6569,14.6725,79800.0
2005-04-04 10:35:00,28.16,28.23,28.15,28.19,83800.0,14.6725,14.709,14.6673,14.6882,83800.0
2005-04-04 10:40:00,28.2,28.21,28.17,28.17,29900.0,14.6934,14.6986,14.6777,14.6777,29900.0
2005-04-04 10:45:00,28.17,28.2,28.17,28.18,81900.0,14.6777,14.6934,14.6777,14.6829,81900.0
2005-04-04 10:50:00,28.18,28.2,28.17,28.19,54300.0,14.6829,14.6934,14.6777,14.6882,54300.0
2005-04-04 10:55:00,28.2,28.25,28.19,28.24,81700.0,14.6934,14.7194,14.6882,14.7142,81700.0
2005-04-04 11:00:00,28.22,28.27,28.22,28.27,87800.0,14.7038,14.7298,14.7038,14.7298,87800.0
2005-04-04 11:05:00,28.27,28.35,28.27,28.33,96200.0,14.7298,14.7715,14.7298,14.7611,96200.0
2005-04-04 11:10:00,28.34,28.34,28.32,28.32,42600.0,14.7663,14.7663,14.7559,14.7559,42600.0
2005-04-04 11:15:00,28.33,28.33,28.26,28.28,111000.0,14.7611,14.7611,14.7246,14.735,111000.0
2005-04-04 11:20:00,28.26,28.3,28.25,28.25,73600.0,14.7246,14.7455,14.7194,14.7194,73600.0
2005-04-04 11:25:00,28.24,28.26,28.21,28.21,51300.0,14.7142,14.7246,14.6986,14.6986,51300.0
2005-04-04 11:30:00,28.21,28.22,28.2,28.22,56200.0,14.6986,14.7038,14.6934,14.7038,56200.0
2005-04-04 11:35:00,28.22,28.25,28.22,28.23,49800.0,14.7038,14.7194,14.7038,14.709,49800.0
2005-04-04 11:40:00,28.23,28.25,28.23,28.24,38000.0,14.709,14.7194,14.709,14.7142,38000.0
2005-04-04 11:45:00,28.24,28.25,28.23,28.24,54600.0,14.7142,14.7194,14.709,14.7142,54600.0
2005-04-04 11:50:00,28.24,28.29,28.24,28.28,62800.0,14.7142,14.7403,14.7142,14.735,62800.0
2005-04-04 11:55:00,28.28,28.3,28.27,28.3,10400.0,14.735,14.7455,14.7298,14.7455,10400.0
2005-04-04 12:00:00,28.3,28.32,28.29,28.31,38800.0,14.7455,14.7559,14.7403,14.7507,38800.0
2005-04-04 12:05:00,28.32,28.35,28.31,28.33,43000.0,14.7559,14.7715,14.7507,14.7611,43000.0
2005-04-04 12:10:00,28.33,28.34,28.31,28.33,43200.0,14.7611,14.7663,14.7507,14.7611,43200.0
2005-04-04 12:15:00,28.35,28.38,28.33,28.36,50900.0,14.7715,14.7872,14.7611,14.7767,50900.0
2005-04-04 12:20:00,28.36,28.36,28.34,28.35,41100.0,14.7767,14.7767,14.7663,14.7715,41100.0
2005-04-04 12:25:00,28.36,28.39,28.34,28.39,24700.0,14.7767,14.7924,14.7663,14.7924,24700.0
2005-04-04 12:30:00,28.39,28.48,28.39,28.47,52300.0,14.7924,14.8393,14.7924,14.834,52300.0
2005-04-04 12:35:00,28.47,28.49,28.47,28.49,62000.0,14.834,14.8445,14.834,14.8445,62000.0
2005-04-04 12:40:00,28.49,28.55,28.49,28.54,78300.0,14.8445,14.8757,14.8445,14.8705,78300.0
2005-04-04 12:45:00,28.55,28.56,28.54,28.54,42900.0,14.8757,14.8809,14.8705,14.8705,42900.0
2005-04-04 12:50:00,28.55,28.55,28.49,28.49,45000.0,14.8757,14.8757,14.8445,14.8445,45000.0
2005-04-04 12:55:00,28.49,28.49,28.46,28.47,27500.0,14.8445,14.8445,14.8288,14.834,27500.0
2005-04-04 13:00:00,28.47,28.47,28.41,28.42,21700.0,14.834,14.834,14.8028,14.808,21700.0
2005-04-04 13:05:00,28.41,28.42,28.41,28.42,18200.0,14.8028,14.808,14.8028,14.808,18200.0
2005-04-04 13:10:00,28.42,28.42,28.38,28.38,42200.0,14.808,14.808,14.7872,14.7872,42200.0
2005-04-04 13:15:00,28.38,28.39,28.37,28.38,44100.0,14.7872,14.7924,14.7819,14.7872,44100.0
2005-04-04 13:20:00,28.38,28.4,28.38,28.4,46800.0,14.7872,14.7976,14.7872,14.7976,46800.0
2005-04-04 13:25:00,28.4,28.42,28.4,28.42,32400.0,14.7976,14.808,14.7976,14.808,32400.0
2005-04-04 13:30:00,28.42,28.47,28.41,28.47,59800.0,14.808,14.834,14.8028,14.834,59800.0
2005-04-04 13:35:00,28.47,28.5,28.46,28.47,44400.0,14.834,14.8497,14.8288,14.834,44400.0
2005-04-04 13:40:00,28.47,28.52,28.47,28.52,48600.0,14.834,14.8601,14.834,14.8601,48600.0
2005-04-04 13:45:00,28.53,28.54,28.48,28.5,64200.0,14.8653,14.8705,14.8393,14.8497,64200.0
2005-04-04 13:50:00,28.49,28.52,28.47,28.49,62000.0,14.8445,14.8601,14.834,14.8445,62000.0
2005-04-04 13:55:00,28.5,28.51,28.49,28.5,39600.0,14.8497,14.8549,14.8445,14.8497,39600.0
2005-04-04 14:00:00,28.5,28.55,28.49,28.55,58300.0,14.8497,14.8757,14.8445,14.8757,58300.0
2005-04-04 14:05:00,28.54,28.55,28.52,28.53,35100.0,14.8705,14.8757,14.8601,14.8653,35100.0
2005-04-04 14:10:00,28.52,28.53,28.5,28.51,51600.0,14.8601,14.8653,14.8497,14.8549,51600.0
2005-04-04 14:15:00,28.5,28.51,28.49,28.5,48800.0,14.8497,14.8549,14.8445,14.8497,48800.0
2005-04-04 14:20:00,28.5,28.52,28.49,28.51,28600.0,14.8497,14.8601,14.8445,14.8549,28600.0
2005-04-04 14:25:00,28.51,28.57,28.5,28.57,43600.0,14.8549,14.8861,14.8497,14.8861,43600.0
2005-04-04 14:30:00,28.57,28.58,28.51,28.56,50300.0,14.8861,14.8914,14.8549,14.8809,50300.0
2005-04-04 14:35:00,28.56,28.56,28.53,28.53,25200.0,14.8809,14.8809,14.8653,14.8653,25200.0
2005-04-04 14:40:00,28.53,28.53,28.5,28.52,30200.0,14.8653,14.8653,14.8497,14.8601,30200.0
2005-04-04 14:45:00,28.52,28.56,28.51,28.55,25500.0,14.8601,14.8809,14.8549,14.8757,25500.0
2005-04-04 14:50:00,28.54,28.59,28.54,28.58,44700.0,14.8705,14.8966,14.8705,14.8914,44700.0
2005-04-04 14:55:00,28.58,28.62,28.58,28.62,68000.0,14.8914,14.9122,14.8914,14.9122,68000.0
2005-04-04 15:00:00,28.62,28.67,28.6,28.65,44400.0,14.9122,14.9383,14.9018,14.9278,44400.0
2005-04-04 15:05:00,28.65,28.66,28.58,28.58,44400.0,14.9278,14.933,14.8914,14.8914,44400.0
2005-04-04 15:10:00,28.59,28.59,28.56,28.56,34400.0,14.8966,14.8966,14.8809,14.8809,34400.0
2005-04-04 15:15:00,28.57,28.64,28.56,28.64,83100.0,14.8861,14.9226,14.8809,14.9226,83100.0
2005-04-04 15:20:00,28.64,28.66,28.62,28.65,55000.0,14.9226,14.933,14.9122,14.9278,55000.0
2005-04-04 15:25:00,28.65,28.66,28.63,28.64,26400.0,14.9278,14.933,14.9174,14.9226,26400.0
2005-04-04 15:30:00,28.63,28.66,28.59,28.64,71200.0,14.9174,14.933,14.8966,14.9226,71200.0
2005-04-04 15:35:00,28.64,28.65,28.62,28.64,24200.0,14.9226,14.9278,14.9122,14.9226,24200.0
2005-04-04 15:40:00,28.63,28.66,28.63,28.64,50800.0,14.9174,14.933,14.9174,14.9226,50800.0
2005-04-04 15:45:00,28.64,28.64,28.58,28.58,52500.0,14.9226,14.9226,14.8914,14.8914,52500.0
2005-04-04 15:50:00,28.58,28.58,28.53,28.53,84000.0,14.8914,14.8914,14.8653,14.8653,84000.0
2005-04-04 15:55:00,28.53,28.53,28.52,28.53,78800.0,14.8653,14.8653,14.8601,14.8653,78800.0
2005-04-05 09:30:00,28.55,28.68,28.55,28.66,82100.0,14.8757,14.9435,14.8757,14.933,82100.0
2005-04-05 09:35:00,28.68,28.69,28.6,28.63,43000.0,14.9435,14.9487,14.9018,14.9174,43000.0
2005-04-05 09:40:00,28.63,28.7,28.63,28.7,46700.0,14.9174,14.9539,14.9174,14.9539,46700.0
2005-04-05 09:45:00,28.69,28.74,28.69,28.74,41700.0,14.9487,14.9747,14.9487,14.9747,41700.0
2005-04-05 09:50:00,28.74,28.79,28.74,28.78,67500.0,14.9747,15.0008,14.9747,14.9956,67500.0
2005-04-05 09:55:00,28.77,28.79,28.76,28.79,146500.0,14.9904,15.0008,14.9851,15.0008,146500.0
2005-04-05 10:00:00,28.78,28.78,28.75,28.75,40800.0,14.9956,14.9956,14.9799,14.9799,40800.0
2005-04-05 10:05:00,28.75,28.76,28.75,28.75,53700.0,14.9799,14.9851,14.9799,14.9799,53700.0
2005-04-05 10:10:00,28.76,28.76,28.72,28.73,36500.0,14.9851,14.9851,14.9643,14.9695,36500.0
2005-04-05 10:15:00,28.73,28.74,28.69,28.7,23700.0,14.9695,14.9747,14.9487,14.9539,23700.0
2005-04-05 10:20:00,28.7,28.71,28.68,28.69,34200.0,14.9539,14.9591,14.9435,14.9487,34200.0
2005-04-05 10:25:00,28.68,28.68,28.6,28.6,49700.0,14.9435,14.9435,14.9018,14.9018,49700.0
2005-04-05 10:30:00,28.61,28.63,28.57,28.61,86400.0,14.907,14.9174,14.8861,14.907,86400.0
2005-04-05 10:35:00,28.63,28.65,28.61,28.64,56600.0,14.9174,14.9278,14.907,14.9226,56600.0
2005-04-05 10:40:00,28.65,28.67,28.63,28.64,37200.0,14.9278,14.9383,14.9174,14.9226,37200.0
2005-04-05 10:45:00,28.63,28.64,28.62,28.63,9300.0,14.9174,14.9226,14.9122,14.9174,9300.0
2005-04-05 10:50:00,28.63,28.65,28.59,28.6,21900.0,14.9174,14.9278,14.8966,14.9018,21900.0
2005-04-05 10:55:00,28.61,28.61,28.59,28.59,28600.0,14.907,14.907,14.8966,14.8966,28600.0
2005-04-05 11:00:00,28.61,28.61,28.55,28.55,26300.0,14.907,14.907,14.8757,14.8757,26300.0
2005-04-05 11:05:00,28.55,28.56,28.51,28.52,34700.0,14.8757,14.8809,14.8549,14.8601,34700.0
2005-04-05 11:10:00,28.51,28.52,28.46,28.46,47500.0,14.8549,14.8601,14.8288,14.8288,47500.0
2005-04-05 11:15:00,28.47,28.48,28.45,28.47,62400.0,14.834,14.8393,14.8236,14.834,62400.0
2005-04-05 11:20:00,28.47,28.47,28.42,28.44,12300.0,14.834,14.834,14.808,14.8184,12300.0
2005-04-05 11:25:00,28.44,28.45,28.42,28.43,62900.0,14.8184,14.8236,14.808,14.8132,62900.0
2005-04-05 11:30:00,28.43,28.45,28.43,28.44,50400.0,14.8132,14.8236,14.8132,14.8184,50400.0
2005-04-05 11:35:00,28.45,28.45,28.44,28.44,59800.0,14.8236,14.8236,14.8184,14.8184,59800.0
2005-04-05 11:40:00,28.42,28.43,28.42,28.42,49000.0,14.808,14.8132,14.808,14.808,49000.0
2005-04-05 11:45:00,28.42,28.42,28.4,28.4,72900.0,14.808,14.808,14.7976,14.7976,72900.0
2005-04-05 11:50:00,28.4,28.41,28.36,28.36,43200.0,14.7976,14.8028,14.7767,14.7767,43200.0
2005-04-05 11:55:00,28.36,28.37,28.32,28.32,58100.0,14.7767,14.7819,14.7559,14.7559,58100.0
2005-04-05 12:00:00,28.33,28.34,28.32,28.33,49300.0,14.7611,14.7663,14.7559,14.7611,49300.0
2005-04-05 12:05:00,28.34,28.34,28.32,28.34,46800.0,14.7663,14.7663,14.7559,14.7663,46800.0
2005-04-05 12:10:00,28.34,28.37,28.34,28.37,26900.0,14.7663,14.7819,14.7663,14.7819,26900.0
2005-04-05 12:15:00,28.38,28.41,28.37,28.41,14600.0,14.7872,14.8028,14.7819,14.8028,14600.0
2005-04-05 12:20:00,28.4,28.42,28.4,28.42,17500.0,14.7976,14.808,14.7976,14.808,17500.0
2005-04-05 12:25:00,28.43,28.43,28.42,28.42,16900.0,14.8132,14.8132,14.808,14.808,16900.0
2005-04-05 12:30:00,28.42,28.44,28.42,28.43,24900.0,14.808,14.8184,14.808,14.8132,24900.0
2005-04-05 12:35:00,28.43,28.46,28.43,28.46,18800.0,14.8132,14.8288,14.8132,14.8288,18800.0
2005-04-05 12:40:00,28.46,28.47,28.46,28.47,18700.0,14.8288,14.834,14.8288,14.834,18700.0
2005-04-05 12:45:00,28.47,28.5,28.47,28.5,20500.0,14.834,14.8497,14.834,14.8497,20500.0
2005-04-05 12:50:00,28.49,28.51,28.48,28.51,11400.0,14.8445,14.8549,14.8393,14.8549,11400.0
2005-04-05 12:55:00,28.5,28.52,28.48,28.48,23400.0,14.8497,14.8601,14.8393,14.8393,23400.0
2005-04-05 13:00:00,28.47,28.5,28.46,28.48,16500.0,14.834,14.8497,14.8288,14.8393,16500.0
2005-04-05 13:05:00,28.48,28.51,28.46,28.51,11300.0,14.8393,14.8549,14.8288,14.8549,11300.0
2005-04-05 13:10:00,28.51,28.54,28.5,28.54,17100.0,14.8549,14.8705,14.8497,14.8705,17100.0
2005-04-05 13:15:00,28.53,28.54,28.52,28.53,23800.0,14.8653,14.8705,14.8601,14.8653,23800.0
2005-04-05 13:20:00,28.53,28.53,28.5,28.51,16600.0,14.8653,14.8653,14.8497,14.8549,16600.0
2005-04-05 13:25:00,28.51,28.52,28.5,28.52,17400.0,14.8549,14.8601,14.8497,14.8601,17400.0
2005-04-05 13:30:00,28.52,28.53,28.51,28.52,20700.0,14.8601,14.8653,14.8549,14.8601,20700.0
2005-04-05 13:35:00,28.51,28.52,28.5,28.52,20800.0,14.8549,14.8601,14.8497,14.8601,20800.0
2005-04-05 13:40:00,28.51,28.52,28.5,28.51,25700.0,14.8549,14.8601,14.8497,14.8549,25700.0
2005-04-05 13:45:00,28.52,28.54,28.51,28.54,34400.0,14.8601,14.8705,14.8549,14.8705,34400.0
2005-04-05 13:50:00,28.54,28.54,28.52,28.52,20200.0,14.8705,14.8705,14.8601,14.8601,20200.0
2005-04-05 13:55:00,28.52,28.57,28.52,28.55,43000.0,14.8601,14.8861,14.8601,14.8757,43000.0
2005-04-05 14:00:00,28.54,28.58,28.54,28.55,43200.0,14.8705,14.8914,14.8705,14.8757,43200.0
2005-04-05 14:05:00,28.55,28.56,28.53,28.54,32700.0,14.8757,14.8809,14.8653,14.8705,32700.0
2005-04-05 14:10:00,28.55,28.58,28.53,28.57,44500.0,14.8757,14.8914,14.8653,14.8861,44500.0
2005-04-05 14:15:00,28.57,28.57,28.42,28.5,77900.0,14.8861,14.8861,14.808,14.8497,77900.0
2005-04-05 14:20:00,28.5,28.53,28.49,28.52,34500.0,14.8497,14.8653,14.8445,14.8601,34500.0
2005-04-05 14:25:00,28.52,28.59,28.52,28.58,43200.0,14.8601,14.8966,14.8601,14.8914,43200.0
2005-04-05 14:30:00,28.59,28.59,28.58,28.59,30600.0,14.8966,14.8966,14.8914,14.8966,30600.0
2005-04-05 14:35:00,28.59,28.62,28.59,28.61,29400.0,14.8966,14.9122,14.8966,14.907,29400.0
2005-04-05 14:40:00,28.61,28.62,28.6,28.61,24600.0,14.907,14.9122,14.9018,14.907,24600.0
2005-04-05 14:45:00,28.6,28.62,28.59,28.6,19800.0,14.9018,14.9122,14.8966,14.9018,19800.0
2005-04-05 14:50:00,28.6,28.62,28.58,28.6,58900.0,14.9018,14.9122,14.8914,14.9018,58900.0
2005-04-05 14:55:00,28.6,28.6,28.57,28.57,21700.0,14.9018,14.9018,14.8861,14.8861,21700.0
2005-04-05 15:00:00,28.58,28.61,28.57,28.61,46800.0,14.8914,14.907,14.8861,14.907,46800.0
2005-04-05 15:05:00,28.6,28.61,28.57,28.58,42000.0,14.9018,14.907,14.8861,14.8914,42000.0
2005-04-05 15:10:00,28.58,28.58,28.57,28.57,15500.0,14.8914,14.8914,14.8861,14.8861,15500.0
2005-04-05 15:15:00,28.58,28.58,28.56,28.57,21800.0,14.8914,14.8914,14.8809,14.8861,21800.0
2005-04-05 15:20:00,28.56,28.58,28.56,28.58,53200.0,14.8809,14.8914,14.8809,14.8914,53200.0
2005-04-05 15:25:00,28.58,28.59,28.57,28.58,40300.0,14.8914,14.8966,14.8861,14.8914,40300.0
2005-04-05 15:30:00,28.59,28.63,28.58,28.62,36900.0,14.8966,14.9174,14.8914,14.9122,36900.0
2005-04-05 15:35:00,28.62,28.64,28.62,28.63,39000.0,14.9122,14.9226,14.9122,14.9174,39000.0
2005-04-05 15:40:00,28.63,28.64,28.61,28.62,78400.0,14.9174,14.9226,14.907,14.9122,78400.0
2005-04-05 15:45:00,28.61,28.63,28.6,28.63,42100.0,14.907,14.9174,14.9018,14.9174,42100.0
2005-04-05 15:50:00,28.63,28.63,28.59,28.59,31300.0,14.9174,14.9174,14.8966,14.8966,31300.0
2005-04-05 15:55:00,28.6,28.62,28.57,28.58,84300.0,14.9018,14.9122,14.8861,14.8914,84300.0
2005-04-06 09:30:00,28.72,28.78,28.66,28.74,99300.0,14.9643,14.9956,14.933,14.9747,99300.0
2005-04-06 09:35:00,28.78,28.79,28.7,28.78,52700.0,14.9956,15.0008,14.9539,14.9956,52700.0
2005-04-06 09:40:00,28.79,28.79,28.75,28.76,23500.0,15.0008,15.0008,14.9799,14.9851,23500.0
2005-04-06 09:45:00,28.76,28.76,28.73,28.76,20300.0,14.9851,14.9851,14.9695,14.9851,20300.0
2005-04-06 09:50:00,28.75,28.76,28.73,28.74,34500.0,14.9799,14.9851,14.9695,14.9747,34500.0
2005-04-06 09:55:00,28.74,28.75,28.73,28.73,37600.0,14.9747,14.9799,14.9695,14.9695,37600.0
2005-04-06 10:00:00,28.74,28.76,28.73,28.76,32200.0,14.9747,14.9851,14.9695,14.9851,32200.0
2005-04-06 10:05:00,28.76,28.78,28.75,28.77,31700.0,14.9851,14.9956,14.9799,14.9904,31700.0
2005-04-06 10:10:00,28.77,28.79,28.76,28.77,32700.0,14.9904,15.0008,14.9851,14.9904,32700.0
2005-04-06 10:15:00,28.78,28.78,28.76,28.78,14200.0,14.9956,14.9956,14.9851,14.9956,14200.0
2005-04-06 10:20:00,28.78,28.78,28.76,28.77,19800.0,14.9956,14.9956,14.9851,14.9904,19800.0
2005-04-06 10:25:00,28.77,28.78,28.76,28.77,26400.0,14.9904,14.9956,14.9851,14.9904,26400.0
2005-04-06 10:30:00,28.77,28.8,28.76,28.79,68700.0,14.9904,15.006,14.9851,15.0008,68700.0
2005-04-06 10:35:00,28.78,28.79,28.76,28.77,30000.0,14.9956,15.0008,14.9851,14.9904,30000.0
2005-04-06 10:40:00,28.76,28.78,28.75,28.77,39100.0,14.9851,14.9956,14.9799,14.9904,39100.0
2005-04-06 10:45:00,28.78,28.86,28.77,28.81,54400.0,14.9956,15.0373,14.9904,15.0112,54400.0
2005-04-06 10:50:00,28.79,28.82,28.77,28.8,43000.0,15.0008,15.0164,14.9904,15.006,43000.0
2005-04-06 10:55:00,28.79,28.83,28.78,28.83,28600.0,15.0008,15.0216,14.9956,15.0216,28600.0
2005-04-06 11:00:00,28.83,28.89,28.8,28.89,56900.0,15.0216,15.0529,15.006,15.0529,56900.0
2005-04-06 11:05:00,28.89,28.89,28.85,28.86,19500.0,15.0529,15.0529,15.032,15.0373,19500.0
2005-04-06 11:10:00,28.87,28.89,28.86,28.88,31500.0,15.0425,15.0529,15.0373,15.0477,31500.0
2005-04-06 11:15:00,28.87,28.87,28.81,28.82,33800.0,15.0425,15.0425,15.0112,15.0164,33800.0
2005-04-06 11:20:00,28.82,28.84,28.79,28.84,21900.0,15.0164,15.0268,15.0008,15.0268,21900.0
2005-04-06 11:25:00,28.85,28.89,28.83,28.88,47500.0,15.032,15.0529,15.0216,15.0477,47500.0
2005-04-06 11:30:00,28.89,28.9,28.85,28.85,26000.0,15.0529,15.0581,15.032,15.032,26000.0
2005-04-06 11:35:00,28.87,28.88,28.84,28.87,32000.0,15.0425,15.0477,15.0268,15.0425,32000.0
2005-04-06 11:40:00,28.88,28.88,28.85,28.87,40600.0,15.0477,15.0477,15.032,15.0425,40600.0
2005-04-06 11:45:00,28.87,28.9,28.83,28.9,27000.0,15.0425,15.0581,15.0216,15.0581,27000.0
2005-04-06 11:50:00,28.9,28.92,28.88,28.92,28900.0,15.0581,15.0685,15.0477,15.0685,28900.0
2005-04-06 11:55:00,28.91,28.97,28.91,28.95,79100.0,15.0633,15.0946,15.0633,15.0841,79100.0
2005-04-06 12:00:00,28.95,28.99,28.92,28.98,54100.0,15.0841,15.105,15.0685,15.0998,54100.0
2005-04-06 12:05:00,28.99,29.0,28.96,28.99,38900.0,15.105,15.1102,15.0894,15.105,38900.0
2005-04-06 12:10:00,28.96,28.99,28.95,28.96,22700.0,15.0894,15.105,15.0841,15.0894,22700.0
2005-04-06 12:15:00,28.97,28.97,28.91,28.91,39000.0,15.0946,15.0946,15.0633,15.0633,39000.0
2005-04-06 12:20:00,28.93,28.93,28.89,28.91,21200.0,15.0737,15.0737,15.0529,15.0633,21200.0
2005-04-06 12:25:00,28.92,28.94,28.89,28.91,63900.0,15.0685,15.0789,15.0529,15.0633,63900.0
2005-04-06 12:30:00,28.91,28.93,28.9,28.9,63000.0,15.0633,15.0737,15.0581,15.0581,63000.0
2005-04-06 12:35:00,28.9,28.93,28.88,28.93,62000.0,15.0581,15.0737,15.0477,15.0737,62000.0
2005-04-06 12:40:00,28.93,28.94,28.89,28.92,24300.0,15.0737,15.0789,15.0529,15.0685,24300.0
2005-04-06 12:45:00,28.93,28.94,28.9,28.94,35700.0,15.0737,15.0789,15.0581,15.0789,35700.0
2005-04-06 12:50:00,28.93,28.94,28.9,28.9,19200.0,15.0737,15.0789,15.0581,15.0581,19200.0
2005-04-06 12:55:00,28.9,28.92,28.89,28.91,23500.0,15.0581,15.0685,15.0529,15.0633,23500.0
2005-04-06 13:00:00,28.9,28.95,28.87,28.94,32000.0,15.0581,15.0841,15.0425,15.0789,32000.0
2005-04-06 13:05:00,28.94,28.96,28.9,28.93,13900.0,15.0789,15.0894,15.0581,15.0737,13900.0
2005-04-06 13:10:00,28.92,28.93,28.91,28.92,18400.0,15.0685,15.0737,15.0633,15.0685,18400.0
2005-04-06 13:15:00,28.92,28.94,28.9,28.92,13100.0,15.0685,15.0789,15.0581,15.0685,13100.0
2005-04-06 13:20:00,28.93,28.96,28.9,28.96,37900.0,15.0737,15.0894,15.0581,15.0894,37900.0
2005-04-06 13:25:00,28.96,28.97,28.94,28.94,26100.0,15.0894,15.0946,15.0789,15.0789,26100.0
2005-04-06 13:30:00,28.97,28.98,28.95,28.97,21700.0,15.0946,15.0998,15.0841,15.0946,21700.0
2005-04-06 13:35:00,28.93,28.99,28.93,28.98,16400.0,15.0737,15.105,15.0737,15.0998,16400.0
2005-04-06 13:40:00,28.97,28.99,28.94,28.99,20700.0,15.0946,15.105,15.0789,15.105,20700.0
2005-04-06 13:45:00,28.98,28.99,28.94,28.94,25300.0,15.0998,15.105,15.0789,15.0789,25300.0
2005-04-06 13:50:00,28.94,28.95,28.89,28.9,34200.0,15.0789,15.0841,15.0529,15.0581,34200.0
2005-04-06 13:55:00,28.91,28.95,28.9,28.92,41400.0,15.0633,15.0841,15.0581,15.0685,41400.0
2005-04-06 14:00:00,28.92,28.94,28.9,28.93,28700.0,15.0685,15.0789,15.0581,15.0737,28700.0
2005-04-06 14:05:00,28.95,28.97,28.94,28.94,35000.0,15.0841,15.0946,15.0789,15.0789,35000.0
2005-04-06 14:10:00,28.94,28.95,28.92,28.94,30700.0,15.0789,15.0841,15.0685,15.0789,30700.0
2005-04-06 14:15:00,28.94,28.95,28.92,28.94,20300.0,15.0789,15.0841,15.0685,15.0789,20300.0
2005-04-06 14:20:00,28.95,28.97,28.93,28.97,29400.0,15.0841,15.0946,15.0737,15.0946,29400.0
2005-04-06 14:25:00,28.96,28.99,28.95,28.99,36800.0,15.0894,15.105,15.0841,15.105,36800.0
2005-04-06 14:30:00,28.99,28.99,28.92,28.94,47500.0,15.105,15.105,15.0685,15.0789,47500.0
2005-04-06 14:35:00,28.92,28.94,28.9,28.92,64800.0,15.0685,15.0789,15.0581,15.0685,64800.0
2005-04-06 14:40:00,28.92,28.93,28.88,28.88,42200.0,15.0685,15.0737,15.0477,15.0477,42200.0
2005-04-06 14:45:00,28.89,28.94,28.88,28.93,21800.0,15.0529,15.0789,15.0477,15.0737,21800.0
2005-04-06 14:50:00,28.93,28.94,28.9,28.91,37700.0,15.0737,15.0789,15.0581,15.0633,37700.0
2005-04-06 14:55:00,28.91,28.92,28.88,28.89,26000.0,15.0633,15.0685,15.0477,15.0529,26000.0
2005-04-06 15:00:00,28.88,28.89,28.86,28.88,29700.0,15.0477,15.0529,15.0373,15.0477,29700.0
2005-04-06 15:05:00,28.88,28.88,28.86,28.88,23000.0,15.0477,15.0477,15.0373,15.0477,23000.0
2005-04-06 15:10:00,28.88,28.9,28.87,28.9,20200.0,15.0477,15.0581,15.0425,15.0581,20200.0
2005-04-06 15:15:00,28.89,28.9,28.86,28.89,39300.0,15.0529,15.0581,15.0373,15.0529,39300.0
2005-04-06 15:20:00,28.88,28.89,28.81,28.84,32100.0,15.0477,15.0529,15.0112,15.0268,32100.0
2005-04-06 15:25:00,28.84,28.87,28.8,28.87,43300.0,15.0268,15.0425,15.006,15.0425,43300.0
2005-04-06 15:30:00,28.86,28.87,28.83,28.85,36300.0,15.0373,15.0425,15.0216,15.032,36300.0
2005-04-06 15:35:00,28.85,28.86,28.84,28.85,44000.0,15.032,15.0373,15.0268,15.032,44000.0
2005-04-06 15:40:00,28.86,28.9,28.85,28.88,42300.0,15.0373,15.0581,15.032,15.0477,42300.0
2005-04-06 15:45:00,28.88,28.89,28.87,28.87,34200.0,15.0477,15.0529,15.0425,15.0425,34200.0
2005-04-06 15:50:00,28.88,28.91,28.86,28.89,51200.0,15.0477,15.0633,15.0373,15.0529,51200.0
2005-04-06 15:55:00,28.9,28.9,28.89,28.9,58000.0,15.0581,15.0581,15.0529,15.0581,58000.0
2005-04-07 09:30:00,28.72,28.75,28.72,28.74,140100.0,14.9643,14.9799,14.9643,14.9747,140100.0
2005-04-07 09:35:00,28.76,28.81,28.76,28.77,75100.0,14.9851,15.0112,14.9851,14.9904,75100.0
2005-04-07 09:40:00,28.78,28.78,28.7,28.7,74700.0,14.9956,14.9956,14.9539,14.9539,74700.0
2005-04-07 09:45:00,28.7,28.71,28.66,28.67,202800.0,14.9539,14.9591,14.933,14.9383,202800.0
2005-04-07 09:50:00,28.66,28.67,28.64,28.64,36900.0,14.933,14.9383,14.9226,14.9226,36900.0
2005-04-07 09:55:00,28.65,28.65,28.61,28.62,56600.0,14.9278,14.9278,14.907,14.9122,56600.0
2005-04-07 10:00:00,28.62,28.67,28.62,28.64,44000.0,14.9122,14.9383,14.9122,14.9226,44000.0
2005-04-07 10:05:00,28.63,28.64,28.61,28.63,33600.0,14.9174,14.9226,14.907,14.9174,33600.0
2005-04-07 10:10:00,28.64,28.66,28.63,28.64,4600.0,14.9226,14.933,14.9174,14.9226,4600.0
2005-04-07 10:15:00,28.66,28.67,28.63,28.65,21100.0,14.933,14.9383,14.9174,14.9278,21100.0
2005-04-07 10:20:00,28.64,28.64,28.61,28.62,27600.0,14.9226,14.9226,14.907,14.9122,27600.0
2005-04-07 10:25:00,28.62,28.65,28.6,28.64,27700.0,14.9122,14.9278,14.9018,14.9226,27700.0
2005-04-07 10:30:00,28.64,28.69,28.63,28.69,45400.0,14.9226,14.9487,14.9174,14.9487,45400.0
2005-04-07 10:35:00,28.69,28.75,28.69,28.75,30200.0,14.9487,14.9799,14.9487,14.9799,30200.0
2005-04-07 10:40:00,28.75,28.76,28.73,28.75,41200.0,14.9799,14.9851,14.9695,14.9799,41200.0
2005-04-07 10:45:00,28.77,28.78,28.75,28.75,39600.0,14.9904,14.9956,14.9799,14.9799,39600.0
2005-04-07 10:50:00,28.75,28.77,28.75,28.76,24600.0,14.9799,14.9904,14.9799,14.9851,24600.0
2005-04-07 10:55:00,28.77,28.77,28.75,28.76,24900.0,14.9904,14.9904,14.9799,14.9851,24900.0
2005-04-07 11:00:00,28.76,28.79,28.72,28.76,40100.0,14.9851,15.0008,14.9643,14.9851,40100.0
2005-04-07 11:05:00,28.77,28.77,28.76,28.77,9800.0,14.9904,14.9904,14.9851,14.9904,9800.0
2005-04-07 11:10:00,28.77,28.79,28.76,28.79,24900.0,14.9904,15.0008,14.9851,15.0008,24900.0
2005-04-07 11:15:00,28.78,28.79,28.77,28.78,22100.0,14.9956,15.0008,14.9904,14.9956,22100.0
2005-04-07 11:20:00,28.79,28.8,28.78,28.8,18200.0,15.0008,15.006,14.9956,15.006,18200.0
2005-04-07 11:25:00,28.8,28.81,28.8,28.81,15600.0,15.006,15.0112,15.006,15.0112,15600.0
2005-04-07 11:30:00,28.8,28.8,28.79,28.8,16900.0,15.006,15.006,15.0008,15.006,16900.0
2005-04-07 11:35:00,28.8,28.82,28.8,28.82,26600.0,15.006,15.0164,15.006,15.0164,26600.0
2005-04-07 11:40:00,28.81,28.83,28.8,28.81,17900.0,15.0112,15.0216,15.006,15.0112,17900.0
2005-04-07 11:45:00,28.81,28.81,28.8,28.81,32000.0,15.0112,15.0112,15.006,15.0112,32000.0
2005-04-07 11:50:00,28.81,28.82,28.8,28.81,25200.0,15.0112,15.0164,15.006,15.0112,25200.0
2005-04-07 11:55:00,28.8,28.81,28.79,28.81,29000.0,15.006,15.0112,15.0008,15.0112,29000.0
2005-04-07 12:00:00,28.81,28.82,28.8,28.81,17700.0,15.0112,15.0164,15.006,15.0112,17700.0
2005-04-07 12:05:00,28.81,28.85,28.8,28.85,18200.0,15.0112,15.032,15.006,15.032,18200.0
2005-04-07 12:10:00,28.84,28.85,28.83,28.85,15100.0,15.0268,15.032,15.0216,15.032,15100.0
2005-04-07 12:15:00,28.84,28.85,28.83,28.83,6200.0,15.0268,15.032,15.0216,15.0216,6200.0
2005-04-07 12:20:00,28.83,28.83,28.8,28.8,15200.0,15.0216,15.0216,15.006,15.006,15200.0
2005-04-07 12:25:00,28.81,28.84,28.8,28.83,13000.0,15.0112,15.0268,15.006,15.0216,13000.0
2005-04-07 12:30:00,28.83,28.87,28.83,28.85,25600.0,15.0216,15.0425,15.0216,15.032,25600.0
2005-04-07 12:35:00,28.87,28.96,28.84,28.95,27100.0,15.0425,15.0894,15.0268,15.0841,27100.0
2005-04-07 12:40:00,28.95,28.98,28.95,28.97,33700.0,15.0841,15.0998,15.0841,15.0946,33700.0
2005-04-07 12:45:00,28.96,28.99,28.96,28.96,22000.0,15.0894,15.105,15.0894,15.0894,22000.0
2005-04-07 12:50:00,28.95,28.96,28.94,28.95,9200.0,15.0841,15.0894,15.0789,15.0841,9200.0
2005-04-07 12:55:00,28.95,28.97,28.95,28.97,10100.0,15.0841,15.0946,15.0841,15.0946,10100.0
2005-04-07 13:00:00,28.97,28.97,28.93,28.93,20300.0,15.0946,15.0946,15.0737,15.0737,20300.0
2005-04-07 13:05:00,28.93,28.94,28.83,28.83,37500.0,15.0737,15.0789,15.0216,15.0216,37500.0
2005-04-07 13:10:00,28.83,28.85,28.81,28.84,47800.0,15.0216,15.032,15.0112,15.0268,47800.0
2005-04-07 13:15:00,28.83,28.87,28.83,28.86,19400.0,15.0216,15.0425,15.0216,15.0373,19400.0
2005-04-07 13:20:00,28.85,28.92,28.85,28.91,25200.0,15.032,15.0685,15.032,15.0633,25200.0
2005-04-07 13:25:00,28.91,28.91,28.89,28.9,6200.0,15.0633,15.0633,15.0529,15.0581,6200.0
2005-04-07 13:30:00,28.92,28.93,28.89,28.89,13000.0,15.0685,15.0737,15.0529,15.0529,13000.0
2005-04-07 13:35:00,28.9,28.91,28.84,28.84,26800.0,15.0581,15.0633,15.0268,15.0268,26800.0
2005-04-07 13:40:00,28.84,28.85,28.77,28.8,34600.0,15.0268,15.032,14.9904,15.006,34600.0
2005-04-07 13:45:00,28.8,28.81,28.8,28.8,11600.0,15.006,15.0112,15.006,15.006,11600.0
2005-04-07 13:50:00,28.81,28.81,28.78,28.8,22800.0,15.0112,15.0112,14.9956,15.006,22800.0
2005-04-07 13:55:00,28.8,28.81,28.79,28.81,13100.0,15.006,15.0112,15.0008,15.0112,13100.0
2005-04-07 14:00:00,28.81,28.81,28.78,28.79,9300.0,15.0112,15.0112,14.9956,15.0008,9300.0
2005-04-07 14:05:00,28.78,28.82,28.78,28.82,39300.0,14.9956,15.0164,14.9956,15.0164,39300.0
2005-04-07 14:10:00,28.82,28.83,28.8,28.81,35500.0,15.0164,15.0216,15.006,15.0112,35500.0
2005-04-07 14:15:00,28.8,28.82,28.8,28.82,22200.0,15.006,15.0164,15.006,15.0164,22200.0
2005-04-07 14:20:00,28.81,28.82,28.77,28.81,47500.0,15.0112,15.0164,14.9904,15.0112,47500.0
2005-04-07 14:25:00,28.81,28.82,28.8,28.8,13500.0,15.0112,15.0164,15.006,15.006,13500.0
2005-04-07 14:30:00,28.81,28.83,28.81,28.83,23500.0,15.0112,15.0216,15.0112,15.0216,23500.0
2005-04-07 14:35:00,28.83,28.87,28.82,28.84,37700.0,15.0216,15.0425,15.0164,15.0268,37700.0
2005-04-07 14:40:00,28.84,28.85,28.81,28.82,32600.0,15.0268,15.032,15.0112,15.0164,32600.0
2005-04-07 14:45:00,28.82,28.82,28.8,28.81,71300.0,15.0164,15.0164,15.006,15.0112,71300.0
2005-04-07 14:50:00,28.81,28.82,28.8,28.81,24100.0,15.0112,15.0164,15.006,15.0112,24100.0
2005-04-07 14:55:00,28.82,28.83,28.81,28.82,35700.0,15.0164,15.0216,15.0112,15.0164,35700.0
2005-04-07 15:00:00,28.83,28.85,28.82,28.84,43600.0,15.0216,15.032,15.0164,15.0268,43600.0
2005-04-07 15:05:00,28.83,28.84,28.83,28.83,25600.0,15.0216,15.0268,15.0216,15.0216,25600.0
2005-04-07 15:10:00,28.83,28.83,28.81,28.81,8600.0,15.0216,15.0216,15.0112,15.0112,8600.0
2005-04-07 15:15:00,28.82,28.82,28.81,28.81,12300.0,15.0164,15.0164,15.0112,15.0112,12300.0
2005-04-07 15:20:00,28.82,28.82,28.8,28.81,60200.0,15.0164,15.0164,15.006,15.0112,60200.0
2005-04-07 15:25:00,28.82,28.85,28.82,28.85,55700.0,15.0164,15.032,15.0164,15.032,55700.0
2005-04-07 15:30:00,28.85,28.87,28.84,28.87,73200.0,15.032,15.0425,15.0268,15.0425,73200.0
2005-04-07 15:35:00,28.87,28.88,28.86,28.87,55800.0,15.0425,15.0477,15.0373,15.0425,55800.0
2005-04-07 15:40:00,28.87,28.87,28.84,28.85,56800.0,15.0425,15.0425,15.0268,15.032,56800.0
2005-04-07 15:45:00,28.85,28.85,28.84,28.84,23000.0,15.032,15.032,15.0268,15.0268,23000.0
2005-04-07 15:50:00,28.84,28.84,28.82,28.83,75100.0,15.0268,15.0268,15.0164,15.0216,75100.0
2005-04-07 15:55:00,28.83,28.83,28.82,28.83,78800.0,15.0216,15.0216,15.0164,15.0216,78800.0
2005-04-08 09:30:00,28.83,28.83,28.79,28.81,59100.0,15.0216,15.0216,15.0008,15.0112,59100.0
2005-04-08 09:35:00,28.81,28.87,28.8,28.85,31100.0,15.0112,15.0425,15.006,15.032,31100.0
2005-04-08 09:40:00,28.85,28.87,28.81,28.87,20200.0,15.032,15.0425,15.0112,15.0425,20200.0
2005-04-08 09:45:00,28.86,28.88,28.82,28.87,18300.0,15.0373,15.0477,15.0164,15.0425,18300.0
2005-04-08 09:50:00,28.86,28.86,28.83,28.84,11700.0,15.0373,15.0373,15.0216,15.0268,11700.0
2005-04-08 09:55:00,28.85,28.89,28.81,28.88,20100.0,15.032,15.0529,15.0112,15.0477,20100.0
2005-04-08 10:00:00,28.87,28.9,28.83,28.83,43700.0,15.0425,15.0581,15.0216,15.0216,43700.0
2005-04-08 10:05:00,28.83,28.84,28.77,28.77,36000.0,15.0216,15.0268,14.9904,14.9904,36000.0
2005-04-08 10:10:00,28.78,28.79,28.73,28.73,147800.0,14.9956,15.0008,14.9695,14.9695,147800.0
2005-04-08 10:15:00,28.72,28.74,28.71,28.72,29500.0,14.9643,14.9747,14.9591,14.9643,29500.0
2005-04-08 10:20:00,28.73,28.77,28.72,28.74,36100.0,14.9695,14.9904,14.9643,14.9747,36100.0
2005-04-08 10:25:00,28.75,28.76,28.69,28.69,35400.0,14.9799,14.9851,14.9487,14.9487,35400.0
2005-04-08 10:30:00,28.68,28.73,28.68,28.72,19300.0,14.9435,14.9695,14.9435,14.9643,19300.0
2005-04-08 10:35:00,28.71,28.78,28.67,28.7,96500.0,14.9591,14.9956,14.9383,14.9539,96500.0
2005-04-08 10:40:00,28.69,28.7,28.66,28.67,18300.0,14.9487,14.9539,14.933,14.9383,18300.0
2005-04-08 10:45:00,28.67,28.67,28.66,28.67,10900.0,14.9383,14.9383,14.933,14.9383,10900.0
2005-04-08 10:50:00,28.67,28.67,28.66,28.66,20200.0,14.9383,14.9383,14.933,14.933,20200.0
2005-04-08 10:55:00,28.66,28.67,28.65,28.67,25600.0,14.933,14.9383,14.9278,14.9383,25600.0
2005-04-08 11:00:00,28.68,28.68,28.65,28.66,31600.0,14.9435,14.9435,14.9278,14.933,31600.0
2005-04-08 11:05:00,28.66,28.67,28.64,28.65,12600.0,14.933,14.9383,14.9226,14.9278,12600.0
2005-04-08 11:10:00,28.65,28.7,28.63,28.63,54000.0,14.9278,14.9539,14.9174,14.9174,54000.0
2005-04-08 11:15:00,28.64,28.64,28.63,28.63,38700.0,14.9226,14.9226,14.9174,14.9174,38700.0
2005-04-08 11:20:00,28.63,28.65,28.6,28.61,40300.0,14.9174,14.9278,14.9018,14.907,40300.0
2005-04-08 11:25:00,28.61,28.61,28.58,28.58,21600.0,14.907,14.907,14.8914,14.8914,21600.0
2005-04-08 11:30:00,28.58,28.6,28.57,28.6,14400.0,14.8914,14.9018,14.8861,14.9018,14400.0
2005-04-08 11:35:00,28.6,28.63,28.59,28.62,27100.0,14.9018,14.9174,14.8966,14.9122,27100.0
2005-04-08 11:40:00,28.61,28.62,28.56,28.57,19600.0,14.907,14.9122,14.8809,14.8861,19600.0
2005-04-08 11:45:00,28.56,28.56,28.47,28.48,58000.0,14.8809,14.8809,14.834,14.8393,58000.0
2005-04-08 11:50:00,28.48,28.51,28.46,28.49,20600.0,14.8393,14.8549,14.8288,14.8445,20600.0
2005-04-08 11:55:00,28.49,28.53,28.48,28.53,29800.0,14.8445,14.8653,14.8393,14.8653,29800.0
2005-04-08 12:00:00,28.53,28.6,28.51,28.54,92000.0,14.8653,14.9018,14.8549,14.8705,92000.0
2005-04-08 12:05:00,28.54,28.57,28.52,28.55,29400.0,14.8705,14.8861,14.8601,14.8757,29400.0
2005-04-08 12:10:00,28.55,28.58,28.54,28.54,19200.0,14.8757,14.8914,14.8705,14.8705,19200.0
2005-04-08 12:15:00,28.54,28.57,28.54,28.56,21700.0,14.8705,14.8861,14.8705,14.8809,21700.0
2005-04-08 12:20:00,28.57,28.57,28.53,28.55,13700.0,14.8861,14.8861,14.8653,14.8757,13700.0
2005-04-08 12:25:00,28.54,28.6,28.54,28.58,15300.0,14.8705,14.9018,14.8705,14.8914,15300.0
2005-04-08 12:30:00,28.58,28.61,28.56,28.6,15300.0,14.8914,14.907,14.8809,14.9018,15300.0
2005-04-08 12:35:00,28.6,28.63,28.6,28.63,15700.0,14.9018,14.9174,14.9018,14.9174,15700.0
2005-04-08 12:40:00,28.62,28.62,28.59,28.6,18600.0,14.9122,14.9122,14.8966,14.9018,18600.0
2005-04-08 12:45:00,28.6,28.6,28.55,28.55,35600.0,14.9018,14.9018,14.8757,14.8757,35600.0
2005-04-08 12:50:00,28.55,28.55,28.54,28.55,21700.0,14.8757,14.8757,14.8705,14.8757,21700.0
2005-04-08 12:55:00,28.54,28.55,28.51,28.52,24900.0,14.8705,14.8757,14.8549,14.8601,24900.0
2005-04-08 13:00:00,28.52,28.53,28.51,28.52,55800.0,14.8601,14.8653,14.8549,14.8601,55800.0
2005-04-08 13:05:00,28.53,28.53,28.52,28.52,26100.0,14.8653,14.8653,14.8601,14.8601,26100.0
2005-04-08 13:10:00,28.51,28.55,28.51,28.54,31000.0,14.8549,14.8757,14.8549,14.8705,31000.0
2005-04-08 13:15:00,28.53,28.54,28.5,28.52,39400.0,14.8653,14.8705,14.8497,14.8601,39400.0
2005-04-08 13:20:00,28.52,28.55,28.52,28.53,37100.0,14.8601,14.8757,14.8601,14.8653,37100.0
2005-04-08 13:25:00,28.53,28.55,28.52,28.53,17200.0,14.8653,14.8757,14.8601,14.8653,17200.0
2005-04-08 13:30:00,28.54,28.55,28.53,28.55,49600.0,14.8705,14.8757,14.8653,14.8757,49600.0
2005-04-08 13:35:00,28.55,28.55,28.54,28.55,26300.0,14.8757,14.8757,14.8705,14.8757,26300.0
2005-04-08 13:40:00,28.55,28.55,28.53,28.54,16800.0,14.8757,14.8757,14.8653,14.8705,16800.0
2005-04-08 13:45:00,28.54,28.54,28.53,28.53,22700.0,14.8705,14.8705,14.8653,14.8653,22700.0
2005-04-08 13:50:00,28.53,28.54,28.53,28.53,17400.0,14.8653,14.8705,14.8653,14.8653,17400.0
2005-04-08 13:55:00,28.53,28.55,28.53,28.55,25600.0,14.8653,14.8757,14.8653,14.8757,25600.0
2005-04-08 14:00:00,28.55,28.55,28.53,28.55,19700.0,14.8757,14.8757,14.8653,14.8757,19700.0
2005-04-08 14:05:00,28.55,28.55,28.46,28.47,61900.0,14.8757,14.8757,14.8288,14.834,61900.0
2005-04-08 14:10:00,28.47,28.49,28.47,28.49,44800.0,14.834,14.8445,14.834,14.8445,44800.0
2005-04-08 14:15:00,28.49,28.49,28.46,28.47,20100.0,14.8445,14.8445,14.8288,14.834,20100.0
2005-04-08 14:20:00,28.47,28.48,28.46,28.48,12700.0,14.834,14.8393,14.8288,14.8393,12700.0
2005-04-08 14:25:00,28.49,28.49,28.45,28.48,31000.0,14.8445,14.8445,14.8236,14.8393,31000.0
2005-04-08 14:30:00,28.47,28.53,28.47,28.53,26400.0,14.834,14.8653,14.834,14.8653,26400.0
2005-04-08 14:35:00,28.53,28.53,28.5,28.52,24600.0,14.8653,14.8653,14.8497,14.8601,24600.0
2005-04-08 14:40:00,28.52,28.52,28.5,28.5,16700.0,14.8601,14.8601,14.8497,14.8497,16700.0
2005-04-08 14:45:00,28.51,28.54,28.51,28.53,42300.0,14.8549,14.8705,14.8549,14.8653,42300.0
2005-04-08 14:50:00,28.53,28.53,28.49,28.49,43500.0,14.8653,14.8653,14.8445,14.8445,43500.0
2005-04-08 14:55:00,28.5,28.5,28.46,28.46,36500.0,14.8497,14.8497,14.8288,14.8288,36500.0
2005-04-08 15:00:00,28.46,28.47,28.45,28.45,28900.0,14.8288,14.834,14.8236,14.8236,28900.0
2005-04-08 15:05:00,28.45,28.46,28.41,28.43,51300.0,14.8236,14.8288,14.8028,14.8132,51300.0
2005-04-08 15:10:00,28.43,28.45,28.4,28.4,44300.0,14.8132,14.8236,14.7976,14.7976,44300.0
2005-04-08 15:15:00,28.39,28.4,28.36,28.36,46800.0,14.7924,14.7976,14.7767,14.7767,46800.0
2005-04-08 15:20:00,28.35,28.37,28.35,28.36,38300.0,14.7715,14.7819,14.7715,14.7767,38300.0
2005-04-08 15:25:00,28.35,28.38,28.35,28.38,51000.0,14.7715,14.7872,14.7715,14.7872,51000.0
2005-04-08 15:30:00,28.37,28.4,28.36,28.4,78000.0,14.7819,14.7976,14.7767,14.7976,78000.0
2005-04-08 15:35:00,28.4,28.41,28.39,28.4,37400.0,14.7976,14.8028,14.7924,14.7976,37400.0
2005-04-08 15:40:00,28.41,28.41,28.35,28.38,118100.0,14.8028,14.8028,14.7715,14.7872,118100.0
2005-04-08 15:45:00,28.37,28.41,28.37,28.41,63400.0,14.7819,14.8028,14.7819,14.8028,63400.0
2005-04-08 15:50:00,28.4,28.43,28.4,28.43,66600.0,14.7976,14.8132,14.7976,14.8132,66600.0
2005-04-08 15:55:00,28.44,28.44,28.37,28.37,141200.0,14.8184,14.8184,14.7819,14.7819,141200.0
2005-04-11 09:30:00,28.5,28.5,28.42,28.46,62600.0,14.8497,14.8497,14.808,14.8288,62600.0
2005-04-11 09:35:00,28.46,28.46,28.35,28.35,31100.0,14.8288,14.8288,14.7715,14.7715,31100.0
2005-04-11 09:40:00,28.35,28.37,28.33,28.37,27100.0,14.7715,14.7819,14.7611,14.7819,27100.0
2005-04-11 09:45:00,28.37,28.37,28.29,28.29,335800.0,14.7819,14.7819,14.7403,14.7403,335800.0
2005-04-11 09:50:00,28.3,28.31,28.29,28.31,166700.0,14.7455,14.7507,14.7403,14.7507,166700.0
2005-04-11 09:55:00,28.3,28.34,28.3,28.34,17300.0,14.7455,14.7663,14.7455,14.7663,17300.0
2005-04-11 10:00:00,28.33,28.34,28.32,28.32,19400.0,14.7611,14.7663,14.7559,14.7559,19400.0
2005-04-11 10:05:00,28.33,28.34,28.3,28.34,57800.0,14.7611,14.7663,14.7455,14.7663,57800.0
2005-04-11 10:10:00,28.34,28.34,28.32,28.33,29900.0,14.7663,14.7663,14.7559,14.7611,29900.0
2005-04-11 10:15:00,28.32,28.32,28.3,28.3,15000.0,14.7559,14.7559,14.7455,14.7455,15000.0
2005-04-11 10:20:00,28.3,28.37,28.3,28.35,47400.0,14.7455,14.7819,14.7455,14.7715,47400.0
2005-04-11 10:25:00,28.36,28.38,28.35,28.38,27900.0,14.7767,14.7872,14.7715,14.7872,27900.0
2005-04-11 10:30:00,28.38,28.45,28.38,28.45,49800.0,14.7872,14.8236,14.7872,14.8236,49800.0
2005-04-11 10:35:00,28.45,28.49,28.45,28.46,48000.0,14.8236,14.8445,14.8236,14.8288,48000.0
2005-04-11 10:40:00,28.46,28.46,28.41,28.41,23300.0,14.8288,14.8288,14.8028,14.8028,23300.0
2005-04-11 10:45:00,28.42,28.42,28.38,28.38,21100.0,14.808,14.808,14.7872,14.7872,21100.0
2005-04-11 10:50:00,28.39,28.43,28.38,28.43,25200.0,14.7924,14.8132,14.7872,14.8132,25200.0
2005-04-11 10:55:00,28.43,28.44,28.42,28.44,14200.0,14.8132,14.8184,14.808,14.8184,14200.0
2005-04-11 11:00:00,28.44,28.48,28.41,28.47,13500.0,14.8184,14.8393,14.8028,14.834,13500.0
2005-04-11 11:05:00,28.47,28.49,28.44,28.44,19800.0,14.834,14.8445,14.8184,14.8184,19800.0
2005-04-11 11:10:00,28.45,28.46,28.44,28.44,10000.0,14.8236,14.8288,14.8184,14.8184,10000.0
2005-04-11 11:15:00,28.44,28.46,28.42,28.45,38500.0,14.8184,14.8288,14.808,14.8236,38500.0
2005-04-11 11:20:00,28.45,28.46,28.44,28.46,19700.0,14.8236,14.8288,14.8184,14.8288,19700.0
2005-04-11 11:25:00,28.44,28.45,28.44,28.44,30900.0,14.8184,14.8236,14.8184,14.8184,30900.0
2005-04-11 11:30:00,28.45,28.45,28.39,28.4,33900.0,14.8236,14.8236,14.7924,14.7976,33900.0
2005-04-11 11:35:00,28.4,28.41,28.39,28.39,35900.0,14.7976,14.8028,14.7924,14.7924,35900.0
2005-04-11 11:40:00,28.39,28.4,28.39,28.4,18100.0,14.7924,14.7976,14.7924,14.7976,18100.0
2005-04-11 11:45:00,28.39,28.4,28.38,28.39,13400.0,14.7924,14.7976,14.7872,14.7924,13400.0
2005-04-11 11:50:00,28.39,28.4,28.38,28.4,23800.0,14.7924,14.7976,14.7872,14.7976,23800.0
2005-04-11 11:55:00,28.39,28.39,28.38,28.38,10700.0,14.7924,14.7924,14.7872,14.7872,10700.0
2005-04-11 12:00:00,28.38,28.4,28.37,28.39,72800.0,14.7872,14.7976,14.7819,14.7924,72800.0
2005-04-11 12:05:00,28.4,28.4,28.38,28.38,65900.0,14.7976,14.7976,14.7872,14.7872,65900.0
2005-04-11 12:10:00,28.39,28.4,28.38,28.39,10100.0,14.7924,14.7976,14.7872,14.7924,10100.0
2005-04-11 12:15:00,28.4,28.4,28.38,28.38,12300.0,14.7976,14.7976,14.7872,14.7872,12300.0
2005-04-11 12:20:00,28.39,28.39,28.37,28.37,15300.0,14.7924,14.7924,14.7819,14.7819,15300.0
2005-04-11 12:25:00,28.37,28.4,28.36,28.39,36200.0,14.7819,14.7976,14.7767,14.7924,36200.0
2005-04-11 12:30:00,28.4,28.41,28.37,28.39,149300.0,14.7976,14.8028,14.7819,14.7924,149300.0
2005-04-11 12:35:00,28.38,28.4,28.36,28.38,101800.0,14.7872,14.7976,14.7767,14.7872,101800.0
2005-04-11 12:40:00,28.37,28.38,28.36,28.38,13400.0,14.7819,14.7872,14.7767,14.7872,13400.0
2005-04-11 12:45:00,28.38,28.39,28.37,28.39,17400.0,14.7872,14.7924,14.7819,14.7924,17400.0
2005-04-11 12:50:00,28.39,28.4,28.38,28.4,27500.0,14.7924,14.7976,14.7872,14.7976,27500.0
2005-04-11 12:55:00,28.39,28.4,28.39,28.4,85400.0,14.7924,14.7976,14.7924,14.7976,85400.0
2005-04-11 13:00:00,28.4,28.45,28.39,28.41,102100.0,14.7976,14.8236,14.7924,14.8028,102100.0
2005-04-11 13:05:00,28.41,28.43,28.41,28.42,49600.0,14.8028,14.8132,14.8028,14.808,49600.0
2005-04-11 13:10:00,28.42,28.42,28.4,28.41,26600.0,14.808,14.808,14.7976,14.8028,26600.0
2005-04-11 13:15:00,28.4,28.42,28.4,28.42,24500.0,14.7976,14.808,14.7976,14.808,24500.0
2005-04-11 13:20:00,28.42,28.42,28.4,28.41,45200.0,14.808,14.808,14.7976,14.8028,45200.0
2005-04-11 13:25:00,28.41,28.43,28.4,28.42,19900.0,14.8028,14.8132,14.7976,14.808,19900.0
2005-04-11 13:30:00,28.43,28.43,28.41,28.42,60900.0,14.8132,14.8132,14.8028,14.808,60900.0
2005-04-11 13:35:00,28.43,28.47,28.42,28.46,26900.0,14.8132,14.834,14.808,14.8288,26900.0
2005-04-11 13:40:00,28.47,28.47,28.44,28.47,16300.0,14.834,14.834,14.8184,14.834,16300.0
2005-04-11 13:45:00,28.47,28.47,28.43,28.44,31000.0,14.834,14.834,14.8132,14.8184,31000.0
2005-04-11 13:50:00,28.45,28.45,28.41,28.41,25700.0,14.8236,14.8236,14.8028,14.8028,25700.0
2005-04-11 13:55:00,28.41,28.42,28.4,28.41,20900.0,14.8028,14.808,14.7976,14.8028,20900.0
2005-04-11 14:00:00,28.41,28.45,28.4,28.43,24300.0,14.8028,14.8236,14.7976,14.8132,24300.0
2005-04-11 14:05:00,28.43,28.45,28.43,28.44,16300.0,14.8132,14.8236,14.8132,14.8184,16300.0
2005-04-11 14:10:00,28.45,28.45,28.42,28.44,22100.0,14.8236,14.8236,14.808,14.8184,22100.0
2005-04-11 14:15:00,28.44,28.46,28.44,28.46,25100.0,14.8184,14.8288,14.8184,14.8288,25100.0
2005-04-11 14:20:00,28.46,28.49,28.45,28.48,32300.0,14.8288,14.8445,14.8236,14.8393,32300.0
2005-04-11 14:25:00,28.48,28.48,28.45,28.45,21400.0,14.8393,14.8393,14.8236,14.8236,21400.0
2005-04-11 14:30:00,28.46,28.5,28.46,28.48,33100.0,14.8288,14.8497,14.8288,14.8393,33100.0
2005-04-11 14:35:00,28.48,28.5,28.48,28.49,23200.0,14.8393,14.8497,14.8393,14.8445,23200.0
2005-04-11 14:40:00,28.5,28.51,28.49,28.5,101000.0,14.8497,14.8549,14.8445,14.8497,101000.0
2005-04-11 14:45:00,28.5,28.53,28.5,28.51,30500.0,14.8497,14.8653,14.8497,14.8549,30500.0
2005-04-11 14:50:00,28.51,28.51,28.49,28.5,57200.0,14.8549,14.8549,14.8445,14.8497,57200.0
2005-04-11 14:55:00,28.5,28.52,28.49,28.51,52100.0,14.8497,14.8601,14.8445,14.8549,52100.0
2005-04-11 15:00:00,28.51,28.51,28.49,28.5,39300.0,14.8549,14.8549,14.8445,14.8497,39300.0
2005-04-11 15:05:00,28.51,28.52,28.49,28.5,28800.0,14.8549,14.8601,14.8445,14.8497,28800.0
2005-04-11 15:10:00,28.51,28.51,28.5,28.5,26600.0,14.8549,14.8549,14.8497,14.8497,26600.0
2005-04-11 15:15:00,28.5,28.51,28.5,28.5,10400.0,14.8497,14.8549,14.8497,14.8497,10400.0
2005-04-11 15:20:00,28.51,28.51,28.5,28.5,21900.0,14.8549,14.8549,14.8497,14.8497,21900.0
2005-04-11 15:25:00,28.5,28.51,28.5,28.5,42700.0,14.8497,14.8549,14.8497,14.8497,42700.0
2005-04-11 15:30:00,28.51,28.51,28.47,28.47,42200.0,14.8549,14.8549,14.834,14.834,42200.0
2005-04-11 15:35:00,28.47,28.48,28.47,28.47,33000.0,14.834,14.8393,14.834,14.834,33000.0
2005-04-11 15:40:00,28.48,28.48,28.45,28.46,19800.0,14.8393,14.8393,14.8236,14.8288,19800.0
2005-04-11 15:45:00,28.45,28.46,28.45,28.45,50700.0,14.8236,14.8288,14.8236,14.8236,50700.0
2005-04-11 15:50:00,28.45,28.49,28.42,28.42,42600.0,14.8236,14.8445,14.808,14.808,42600.0
2005-04-11 15:55:00,28.43,28.43,28.4,28.41,64600.0,14.8132,14.8132,14.7976,14.8028,64600.0
2005-04-12 09:30:00,28.35,28.38,28.32,28.37,74600.0,14.7715,14.7872,14.7559,14.7819,74600.0
2005-04-12 09:35:00,28.38,28.43,28.38,28.38,47000.0,14.7872,14.8132,14.7872,14.7872,47000.0
2005-04-12 09:40:00,28.4,28.4,28.35,28.38,87800.0,14.7976,14.7976,14.7715,14.7872,87800.0
2005-04-12 09:45:00,28.39,28.39,28.35,28.37,40200.0,14.7924,14.7924,14.7715,14.7819,40200.0
2005-04-12 09:50:00,28.36,28.37,28.35,28.35,58100.0,14.7767,14.7819,14.7715,14.7715,58100.0
2005-04-12 09:55:00,28.36,28.36,28.33,28.34,46400.0,14.7767,14.7767,14.7611,14.7663,46400.0
2005-04-12 10:00:00,28.34,28.36,28.33,28.36,34700.0,14.7663,14.7767,14.7611,14.7767,34700.0
2005-04-12 10:05:00,28.36,28.37,28.3,28.31,53500.0,14.7767,14.7819,14.7455,14.7507,53500.0
2005-04-12 10:10:00,28.31,28.34,28.3,28.34,13600.0,14.7507,14.7663,14.7455,14.7663,13600.0
2005-04-12 10:15:00,28.33,28.38,28.33,28.37,23300.0,14.7611,14.7872,14.7611,14.7819,23300.0
2005-04-12 10:20:00,28.37,28.37,28.35,28.35,6700.0,14.7819,14.7819,14.7715,14.7715,6700.0
2005-04-12 10:25:00,28.36,28.36,28.34,28.36,61200.0,14.7767,14.7767,14.7663,14.7767,61200.0
2005-04-12 10:30:00,28.36,28.36,28.32,28.32,18600.0,14.7767,14.7767,14.7559,14.7559,18600.0
2005-04-12 10:35:00,28.34,28.36,28.33,28.35,11700.0,14.7663,14.7767,14.7611,14.7715,11700.0
2005-04-12 10:40:00,28.35,28.36,28.31,28.31,58700.0,14.7715,14.7767,14.7507,14.7507,58700.0
2005-04-12 10:45:00,28.31,28.31,28.25,28.28,29200.0,14.7507,14.7507,14.7194,14.735,29200.0
2005-04-12 10:50:00,28.28,28.29,28.27,28.29,38500.0,14.735,14.7403,14.7298,14.7403,38500.0
2005-04-12 10:55:00,28.28,28.29,28.27,28.28,19500.0,14.735,14.7403,14.7298,14.735,19500.0
2005-04-12 11:00:00,28.28,28.33,28.27,28.32,22400.0,14.735,14.7611,14.7298,14.7559,22400.0
2005-04-12 11:05:00,28.32,28.33,28.31,28.32,5800.0,14.7559,14.7611,14.7507,14.7559,5800.0
2005-04-12 11:10:00,28.31,28.31,28.3,28.3,21400.0,14.7507,14.7507,14.7455,14.7455,21400.0
2005-04-12 11:15:00,28.31,28.31,28.3,28.3,9100.0,14.7507,14.7507,14.7455,14.7455,9100.0
2005-04-12 11:20:00,28.31,28.34,28.3,28.32,18300.0,14.7507,14.7663,14.7455,14.7559,18300.0
2005-04-12 11:25:00,28.32,28.35,28.31,28.35,29900.0,14.7559,14.7715,14.7507,14.7715,29900.0
2005-04-12 11:30:00,28.35,28.35,28.33,28.33,53200.0,14.7715,14.7715,14.7611,14.7611,53200.0
2005-04-12 11:35:00,28.35,28.35,28.32,28.32,12500.0,14.7715,14.7715,14.7559,14.7559,12500.0
2005-04-12 11:40:00,28.32,28.33,28.29,28.3,103700.0,14.7559,14.7611,14.7403,14.7455,103700.0
2005-04-12 11:45:00,28.29,28.33,28.29,28.32,17700.0,14.7403,14.7611,14.7403,14.7559,17700.0
2005-04-12 11:50:00,28.33,28.35,28.32,28.33,20100.0,14.7611,14.7715,14.7559,14.7611,20100.0
2005-04-12 11:55:00,28.33,28.35,28.32,28.33,28400.0,14.7611,14.7715,14.7559,14.7611,28400.0
2005-04-12 12:00:00,28.33,28.36,28.32,28.36,33700.0,14.7611,14.7767,14.7559,14.7767,33700.0
2005-04-12 12:05:00,28.36,28.37,28.35,28.36,20800.0,14.7767,14.7819,14.7715,14.7767,20800.0
2005-04-12 12:10:00,28.36,28.36,28.35,28.35,7700.0,14.7767,14.7767,14.7715,14.7715,7700.0
2005-04-12 12:15:00,28.35,28.36,28.35,28.36,16400.0,14.7715,14.7767,14.7715,14.7767,16400.0
2005-04-12 12:20:00,28.36,28.36,28.35,28.36,18000.0,14.7767,14.7767,14.7715,14.7767,18000.0
2005-04-12 12:25:00,28.36,28.36,28.35,28.35,6600.0,14.7767,14.7767,14.7715,14.7715,6600.0
2005-04-12 12:30:00,28.35,28.36,28.34,28.35,14900.0,14.7715,14.7767,14.7663,14.7715,14900.0
2005-04-12 12:35:00,28.35,28.37,28.35,28.37,29000.0,14.7715,14.7819,14.7715,14.7819,29000.0
2005-04-12 12:40:00,28.36,28.37,28.36,28.37,8300.0,14.7767,14.7819,14.7767,14.7819,8300.0
2005-04-12 12:45:00,28.36,28.37,28.36,28.37,12100.0,14.7767,14.7819,14.7767,14.7819,12100.0
2005-04-12 12:50:00,28.37,28.37,28.36,28.37,20500.0,14.7819,14.7819,14.7767,14.7819,20500.0
2005-04-12 12:55:00,28.37,28.38,28.36,28.37,14000.0,14.7819,14.7872,14.7767,14.7819,14000.0
2005-04-12 13:00:00,28.37,28.39,28.36,28.38,34100.0,14.7819,14.7924,14.7767,14.7872,34100.0
2005-04-12 13:05:00,28.38,28.38,28.35,28.36,23000.0,14.7872,14.7872,14.7715,14.7767,23000.0
2005-04-12 13:10:00,28.35,28.36,28.35,28.36,12400.0,14.7715,14.7767,14.7715,14.7767,12400.0
2005-04-12 13:15:00,28.36,28.37,28.35,28.36,11000.0,14.7767,14.7819,14.7715,14.7767,11000.0
2005-04-12 13:20:00,28.35,28.38,28.35,28.38,11000.0,14.7715,14.7872,14.7715,14.7872,11000.0
2005-04-12 13:25:00,28.38,28.39,28.35,28.37,10200.0,14.7872,14.7924,14.7715,14.7819,10200.0
2005-04-12 13:30:00,28.37,28.38,28.36,28.38,15900.0,14.7819,14.7872,14.7767,14.7872,15900.0
2005-04-12 13:35:00,28.38,28.4,28.36,28.39,38200.0,14.7872,14.7976,14.7767,14.7924,38200.0
2005-04-12 13:40:00,28.38,28.4,28.38,28.39,13800.0,14.7872,14.7976,14.7872,14.7924,13800.0
2005-04-12 13:45:00,28.38,28.38,28.37,28.37,10600.0,14.7872,14.7872,14.7819,14.7819,10600.0
2005-04-12 13:50:00,28.38,28.38,28.37,28.38,18900.0,14.7872,14.7872,14.7819,14.7872,18900.0
2005-04-12 13:55:00,28.38,28.4,28.37,28.37,12600.0,14.7872,14.7976,14.7819,14.7819,12600.0
2005-04-12 14:00:00,28.38,28.45,28.35,28.45,100400.0,14.7872,14.8236,14.7715,14.8236,100400.0
2005-04-12 14:05:00,28.44,28.5,28.4,28.5,73500.0,14.8184,14.8497,14.7976,14.8497,73500.0
2005-04-12 14:10:00,28.5,28.63,28.49,28.61,85700.0,14.8497,14.9174,14.8445,14.907,85700.0
2005-04-12 14:15:00,28.63,28.72,28.6,28.71,129000.0,14.9174,14.9643,14.9018,14.9591,129000.0
2005-04-12 14:20:00,28.7,28.79,28.7,28.77,121800.0,14.9539,15.0008,14.9539,14.9904,121800.0
2005-04-12 14:25:00,28.76,28.77,28.71,28.75,49700.0,14.9851,14.9904,14.9591,14.9799,49700.0
2005-04-12 14:30:00,28.76,28.78,28.75,28.77,48500.0,14.9851,14.9956,14.9799,14.9904,48500.0
2005-04-12 14:35:00,28.78,28.81,28.76,28.8,57700.0,14.9956,15.0112,14.9851,15.006,57700.0
2005-04-12 14:40:00,28.8,28.9,28.79,28.82,64700.0,15.006,15.0581,15.0008,15.0164,64700.0
2005-04-12 14:45:00,28.81,28.89,28.8,28.86,38300.0,15.0112,15.0529,15.006,15.0373,38300.0
2005-04-12 14:50:00,28.85,28.87,28.83,28.87,16600.0,15.032,15.0425,15.0216,15.0425,16600.0
2005-04-12 14:55:00,28.87,28.91,28.86,28.9,66800.0,15.0425,15.0633,15.0373,15.0581,66800.0
2005-04-12 15:00:00,28.9,28.99,28.89,28.99,82400.0,15.0581,15.105,15.0529,15.105,82400.0
2005-04-12 15:05:00,28.98,28.98,28.91,28.92,39600.0,15.0998,15.0998,15.0633,15.0685,39600.0
2005-04-12 15:10:00,28.91,28.95,28.91,28.94,59200.0,15.0633,15.0841,15.0633,15.0789,59200.0
2005-04-12 15:15:00,28.94,28.97,28.93,28.96,69300.0,15.0789,15.0946,15.0737,15.0894,69300.0
2005-04-12 15:20:00,28.96,28.97,28.92,28.93,32500.0,15.0894,15.0946,15.0685,15.0737,32500.0
2005-04-12 15:25:00,28.94,28.94,28.89,28.91,44700.0,15.0789,15.0789,15.0529,15.0633,44700.0
2005-04-12 15:30:00,28.9,28.97,28.9,28.95,87200.0,15.0581,15.0946,15.0581,15.0841,87200.0
2005-04-12 15:35:00,28.95,28.95,28.93,28.94,51200.0,15.0841,15.0841,15.0737,15.0789,51200.0
2005-04-12 15:40:00,28.94,28.95,28.9,28.9,76300.0,15.0789,15.0841,15.0581,15.0581,76300.0
2005-04-12 15:45:00,28.91,28.91,28.83,28.86,80800.0,15.0633,15.0633,15.0216,15.0373,80800.0
2005-04-12 15:50:00,28.87,28.92,28.86,28.9,47800.0,15.0425,15.0685,15.0373,15.0581,47800.0
2005-04-12 15:55:00,28.9,28.9,28.88,28.89,110600.0,15.0581,15.0581,15.0477,15.0529,110600.0
2005-04-13 09:30:00,28.88,28.9,28.83,28.88,126200.0,15.0477,15.0581,15.0216,15.0477,126200.0
2005-04-13 09:35:00,28.89,28.98,28.89,28.95,76000.0,15.0529,15.0998,15.0529,15.0841,76000.0
2005-04-13 09:40:00,28.94,28.99,28.94,28.99,50000.0,15.0789,15.105,15.0789,15.105,50000.0
2005-04-13 09:45:00,28.99,29.03,28.99,29.03,126100.0,15.105,15.1258,15.105,15.1258,126100.0
2005-04-13 09:50:00,29.03,29.05,29.0,29.0,59200.0,15.1258,15.1362,15.1102,15.1102,59200.0
2005-04-13 09:55:00,29.0,29.02,28.97,28.97,86800.0,15.1102,15.1206,15.0946,15.0946,86800.0
2005-04-13 10:00:00,28.97,29.01,28.97,29.01,120300.0,15.0946,15.1154,15.0946,15.1154,120300.0
2005-04-13 10:05:00,29.0,29.03,29.0,29.0,150900.0,15.1102,15.1258,15.1102,15.1102,150900.0
2005-04-13 10:10:00,29.01,29.01,28.97,28.97,79700.0,15.1154,15.1154,15.0946,15.0946,79700.0
2005-04-13 10:15:00,28.98,29.0,28.97,29.0,120500.0,15.0998,15.1102,15.0946,15.1102,120500.0
2005-04-13 10:20:00,29.0,29.0,28.97,28.97,72400.0,15.1102,15.1102,15.0946,15.0946,72400.0
2005-04-13 10:25:00,28.97,28.97,28.95,28.97,36100.0,15.0946,15.0946,15.0841,15.0946,36100.0
2005-04-13 10:30:00,28.96,29.05,28.96,29.05,80800.0,15.0894,15.1362,15.0894,15.1362,80800.0
2005-04-13 10:35:00,29.04,29.05,29.02,29.02,48700.0,15.131,15.1362,15.1206,15.1206,48700.0
2005-04-13 10:40:00,29.02,29.03,29.01,29.03,43500.0,15.1206,15.1258,15.1154,15.1258,43500.0
2005-04-13 10:45:00,29.04,29.04,29.0,29.0,33300.0,15.131,15.131,15.1102,15.1102,33300.0
2005-04-13 10:50:00,29.0,29.01,28.99,29.0,69500.0,15.1102,15.1154,15.105,15.1102,69500.0
2005-04-13 10:55:00,29.0,29.0,28.98,28.99,49000.0,15.1102,15.1102,15.0998,15.105,49000.0
2005-04-13 11:00:00,28.98,28.99,28.94,28.94,116600.0,15.0998,15.105,15.0789,15.0789,116600.0
2005-04-13 11:05:00,28.94,28.96,28.93,28.95,270400.0,15.0789,15.0894,15.0737,15.0841,270400.0
2005-04-13 11:10:00,28.94,28.96,28.94,28.95,150300.0,15.0789,15.0894,15.0789,15.0841,150300.0
2005-04-13 11:15:00,28.95,28.95,28.92,28.92,48500.0,15.0841,15.0841,15.0685,15.0685,48500.0
2005-04-13 11:20:00,28.92,28.92,28.89,28.89,23000.0,15.0685,15.0685,15.0529,15.0529,23000.0
2005-04-13 11:25:00,28.89,28.9,28.89,28.89,47500.0,15.0529,15.0581,15.0529,15.0529,47500.0
2005-04-13 11:30:00,28.89,28.89,28.88,28.89,84300.0,15.0529,15.0529,15.0477,15.0529,84300.0
2005-04-13 11:35:00,28.88,28.89,28.86,28.86,103800.0,15.0477,15.0529,15.0373,15.0373,103800.0
2005-04-13 11:40:00,28.87,28.9,28.84,28.84,105100.0,15.0425,15.0581,15.0268,15.0268,105100.0
2005-04-13 11:45:00,28.84,28.85,28.82,28.83,77600.0,15.0268,15.032,15.0164,15.0216,77600.0
2005-04-13 11:50:00,28.83,28.83,28.81,28.81,126300.0,15.0216,15.0216,15.0112,15.0112,126300.0
2005-04-13 11:55:00,28.81,28.82,28.78,28.79,39300.0,15.0112,15.0164,14.9956,15.0008,39300.0
2005-04-13 12:00:00,28.78,28.78,28.76,28.77,86600.0,14.9956,14.9956,14.9851,14.9904,86600.0
2005-04-13 12:05:00,28.77,28.8,28.77,28.8,86600.0,14.9904,15.006,14.9904,15.006,86600.0
2005-04-13 12:10:00,28.79,28.82,28.79,28.81,49000.0,15.0008,15.0164,15.0008,15.0112,49000.0
2005-04-13 12:15:00,28.82,28.83,28.78,28.78,44600.0,15.0164,15.0216,14.9956,14.9956,44600.0
2005-04-13 12:20:00,28.78,28.84,28.78,28.83,16300.0,14.9956,15.0268,14.9956,15.0216,16300.0
2005-04-13 12:25:00,28.83,28.85,28.83,28.85,12900.0,15.0216,15.032,15.0216,15.032,12900.0
2005-04-13 12:30:00,28.84,28.84,28.81,28.84,21400.0,15.0268,15.0268,15.0112,15.0268,21400.0
2005-04-13 12:35:00,28.84,28.9,28.84,28.9,48100.0,15.0268,15.0581,15.0268,15.0581,48100.0
2005-04-13 12:40:00,28.89,28.89,28.82,28.82,128200.0,15.0529,15.0529,15.0164,15.0164,128200.0
2005-04-13 12:45:00,28.82,28.82,28.79,28.79,26900.0,15.0164,15.0164,15.0008,15.0008,26900.0
2005-04-13 12:50:00,28.79,28.83,28.79,28.82,47300.0,15.0008,15.0216,15.0008,15.0164,47300.0
2005-04-13 12:55:00,28.81,28.82,28.8,28.82,25400.0,15.0112,15.0164,15.006,15.0164,25400.0
2005-04-13 13:00:00,28.81,28.86,28.81,28.86,32300.0,15.0112,15.0373,15.0112,15.0373,32300.0
2005-04-13 13:05:00,28.86,28.86,28.82,28.82,58400.0,15.0373,15.0373,15.0164,15.0164,58400.0
2005-04-13 13:10:00,28.82,28.84,28.81,28.83,21200.0,15.0164,15.0268,15.0112,15.0216,21200.0
2005-04-13 13:15:00,28.83,28.85,28.82,28.82,38700.0,15.0216,15.032,15.0164,15.0164,38700.0
2005-04-13 13:20:00,28.82,28.83,28.78,28.79,39400.0,15.0164,15.0216,14.9956,15.0008,39400.0
2005-04-13 13:25:00,28.79,28.79,28.76,28.77,30100.0,15.0008,15.0008,14.9851,14.9904,30100.0
2005-04-13 13:30:00,28.77,28.77,28.72,28.73,55300.0,14.9904,14.9904,14.9643,14.9695,55300.0
2005-04-13 13:35:00,28.73,28.74,28.7,28.74,38500.0,14.9695,14.9747,14.9539,14.9747,38500.0
2005-04-13 13:40:00,28.75,28.77,28.73,28.74,28500.0,14.9799,14.9904,14.9695,14.9747,28500.0
2005-04-13 13:45:00,28.73,28.73,28.66,28.67,69200.0,14.9695,14.9695,14.933,14.9383,69200.0
2005-04-13 13:50:00,28.66,28.68,28.63,28.68,72000.0,14.933,14.9435,14.9174,14.9435,72000.0
2005-04-13 13:55:00,28.68,28.7,28.68,28.7,33300.0,14.9435,14.9539,14.9435,14.9539,33300.0
2005-04-13 14:00:00,28.7,28.73,28.7,28.72,34500.0,14.9539,14.9695,14.9539,14.9643,34500.0
2005-04-13 14:05:00,28.72,28.74,28.72,28.72,17800.0,14.9643,14.9747,14.9643,14.9643,17800.0
2005-04-13 14:10:00,28.72,28.73,28.69,28.69,33400.0,14.9643,14.9695,14.9487,14.9487,33400.0
2005-04-13 14:15:00,28.69,28.73,28.69,28.73,17700.0,14.9487,14.9695,14.9487,14.9695,17700.0
2005-04-13 14:20:00,28.72,28.73,28.71,28.73,25000.0,14.9643,14.9695,14.9591,14.9695,25000.0
2005-04-13 14:25:00,28.72,28.73,28.7,28.7,36800.0,14.9643,14.9695,14.9539,14.9539,36800.0
2005-04-13 14:30:00,28.7,28.71,28.67,28.67,60900.0,14.9539,14.9591,14.9383,14.9383,60900.0
2005-04-13 14:35:00,28.67,28.68,28.67,28.67,58800.0,14.9383,14.9435,14.9383,14.9383,58800.0
2005-04-13 14:40:00,28.67,28.68,28.67,28.68,51200.0,14.9383,14.9435,14.9383,14.9435,51200.0
2005-04-13 14:45:00,28.66,28.66,28.64,28.65,171800.0,14.933,14.933,14.9226,14.9278,171800.0
2005-04-13 14:50:00,28.64,28.65,28.6,28.6,40400.0,14.9226,14.9278,14.9018,14.9018,40400.0
2005-04-13 14:55:00,28.6,28.6,28.55,28.57,98800.0,14.9018,14.9018,14.8757,14.8861,98800.0
2005-04-13 15:00:00,28.58,28.59,28.56,28.56,75400.0,14.8914,14.8966,14.8809,14.8809,75400.0
2005-04-13 15:05:00,28.55,28.61,28.55,28.61,82400.0,14.8757,14.907,14.8757,14.907,82400.0
2005-04-13 15:10:00,28.61,28.62,28.59,28.59,61000.0,14.907,14.9122,14.8966,14.8966,61000.0
2005-04-13 15:15:00,28.59,28.6,28.59,28.6,35200.0,14.8966,14.9018,14.8966,14.9018,35200.0
2005-04-13 15:20:00,28.59,28.63,28.59,28.63,78300.0,14.8966,14.9174,14.8966,14.9174,78300.0
2005-04-13 15:25:00,28.64,28.64,28.6,28.6,78800.0,14.9226,14.9226,14.9018,14.9018,78800.0
2005-04-13 15:30:00,28.61,28.61,28.58,28.61,89000.0,14.907,14.907,14.8914,14.907,89000.0
2005-04-13 15:35:00,28.6,28.61,28.51,28.51,82300.0,14.9018,14.907,14.8549,14.8549,82300.0
2005-04-13 15:40:00,28.52,28.54,28.51,28.52,115900.0,14.8601,14.8705,14.8549,14.8601,115900.0
2005-04-13 15:45:00,28.52,28.57,28.51,28.56,118900.0,14.8601,14.8861,14.8549,14.8809,118900.0
2005-04-13 15:50:00,28.57,28.6,28.56,28.59,83500.0,14.8861,14.9018,14.8809,14.8966,83500.0
2005-04-13 15:55:00,28.59,28.61,28.59,28.6,92700.0,14.8966,14.907,14.8966,14.9018,92700.0
2005-04-14 09:30:00,28.6,28.6,28.54,28.54,114400.0,14.9018,14.9018,14.8705,14.8705,114400.0
2005-04-14 09:35:00,28.54,28.54,28.49,28.49,83200.0,14.8705,14.8705,14.8445,14.8445,83200.0
2005-04-14 09:40:00,28.49,28.49,28.43,28.46,87200.0,14.8445,14.8445,14.8132,14.8288,87200.0
2005-04-14 09:45:00,28.46,28.49,28.44,28.47,162600.0,14.8288,14.8445,14.8184,14.834,162600.0
2005-04-14 09:50:00,28.47,28.47,28.3,28.37,104500.0,14.834,14.834,14.7455,14.7819,104500.0
2005-04-14 09:55:00,28.37,28.48,28.37,28.47,36000.0,14.7819,14.8393,14.7819,14.834,36000.0
2005-04-14 10:00:00,28.46,28.47,28.37,28.37,106100.0,14.8288,14.834,14.7819,14.7819,106100.0
2005-04-14 10:05:00,28.36,28.37,28.3,28.31,82700.0,14.7767,14.7819,14.7455,14.7507,82700.0
2005-04-14 10:10:00,28.31,28.31,28.24,28.24,80600.0,14.7507,14.7507,14.7142,14.7142,80600.0
2005-04-14 10:15:00,28.24,28.24,28.2,28.2,304400.0,14.7142,14.7142,14.6934,14.6934,304400.0
2005-04-14 10:20:00,28.2,28.22,28.17,28.17,160100.0,14.6934,14.7038,14.6777,14.6777,160100.0
2005-04-14 10:25:00,28.18,28.25,28.15,28.25,209400.0,14.6829,14.7194,14.6673,14.7194,209400.0
2005-04-14 10:30:00,28.24,28.27,28.16,28.22,132000.0,14.7142,14.7298,14.6725,14.7038,132000.0
2005-04-14 10:35:00,28.22,28.31,28.22,28.3,97600.0,14.7038,14.7507,14.7038,14.7455,97600.0
2005-04-14 10:40:00,28.29,28.31,28.27,28.29,66900.0,14.7403,14.7507,14.7298,14.7403,66900.0
2005-04-14 10:45:00,28.3,28.3,28.27,28.3,38600.0,14.7455,14.7455,14.7298,14.7455,38600.0
2005-04-14 10:50:00,28.3,28.35,28.3,28.32,48900.0,14.7455,14.7715,14.7455,14.7559,48900.0
2005-04-14 10:55:00,28.31,28.37,28.31,28.36,56700.0,14.7507,14.7819,14.7507,14.7767,56700.0
2005-04-14 11:00:00,28.37,28.38,28.31,28.31,53100.0,14.7819,14.7872,14.7507,14.7507,53100.0
2005-04-14 11:05:00,28.32,28.37,28.31,28.35,99400.0,14.7559,14.7819,14.7507,14.7715,99400.0
2005-04-14 11:10:00,28.35,28.41,28.35,28.41,62400.0,14.7715,14.8028,14.7715,14.8028,62400.0
2005-04-14 11:15:00,28.42,28.42,28.36,28.37,51600.0,14.808,14.808,14.7767,14.7819,51600.0
2005-04-14 11:20:00,28.39,28.39,28.33,28.34,27700.0,14.7924,14.7924,14.7611,14.7663,27700.0
2005-04-14 11:25:00,28.33,28.34,28.32,28.33,24800.0,14.7611,14.7663,14.7559,14.7611,24800.0
2005-04-14 11:30:00,28.33,28.35,28.31,28.35,43000.0,14.7611,14.7715,14.7507,14.7715,43000.0
2005-04-14 11:35:00,28.35,28.37,28.33,28.34,56900.0,14.7715,14.7819,14.7611,14.7663,56900.0
2005-04-14 11:40:00,28.34,28.34,28.31,28.33,26500.0,14.7663,14.7663,14.7507,14.7611,26500.0
2005-04-14 11:45:00,28.33,28.35,28.32,28.33,48100.0,14.7611,14.7715,14.7559,14.7611,48100.0
2005-04-14 11:50:00,28.33,28.33,28.3,28.32,11500.0,14.7611,14.7611,14.7455,14.7559,11500.0
2005-04-14 11:55:00,28.32,28.33,28.31,28.32,23700.0,14.7559,14.7611,14.7507,14.7559,23700.0
2005-04-14 12:00:00,28.32,28.32,28.29,28.3,55800.0,14.7559,14.7559,14.7403,14.7455,55800.0
2005-04-14 12:05:00,28.3,28.32,28.29,28.32,22000.0,14.7455,14.7559,14.7403,14.7559,22000.0
2005-04-14 12:10:00,28.3,28.33,28.29,28.29,32500.0,14.7455,14.7611,14.7403,14.7403,32500.0
2005-04-14 12:15:00,28.29,28.3,28.29,28.29,44200.0,14.7403,14.7455,14.7403,14.7403,44200.0
2005-04-14 12:20:00,28.29,28.32,28.28,28.3,43000.0,14.7403,14.7559,14.735,14.7455,43000.0
2005-04-14 12:25:00,28.31,28.31,28.29,28.29,66200.0,14.7507,14.7507,14.7403,14.7403,66200.0
2005-04-14 12:30:00,28.3,28.34,28.27,28.33,68500.0,14.7455,14.7663,14.7298,14.7611,68500.0
2005-04-14 12:35:00,28.34,28.34,28.31,28.31,15800.0,14.7663,14.7663,14.7507,14.7507,15800.0
2005-04-14 12:40:00,28.33,28.35,28.31,28.31,33300.0,14.7611,14.7715,14.7507,14.7507,33300.0
2005-04-14 12:45:00,28.33,28.33,28.3,28.31,20200.0,14.7611,14.7611,14.7455,14.7507,20200.0
2005-04-14 12:50:00,28.31,28.31,28.29,28.31,40400.0,14.7507,14.7507,14.7403,14.7507,40400.0
2005-04-14 12:55:00,28.31,28.32,28.3,28.31,21800.0,14.7507,14.7559,14.7455,14.7507,21800.0
2005-04-14 13:00:00,28.31,28.32,28.3,28.31,24400.0,14.7507,14.7559,14.7455,14.7507,24400.0
2005-04-14 13:05:00,28.31,28.33,28.3,28.32,10100.0,14.7507,14.7611,14.7455,14.7559,10100.0
2005-04-14 13:10:00,28.31,28.32,28.28,28.28,43100.0,14.7507,14.7559,14.735,14.735,43100.0
2005-04-14 13:15:00,28.28,28.3,28.18,28.19,141300.0,14.735,14.7455,14.6829,14.6882,141300.0
2005-04-14 13:20:00,28.19,28.23,28.18,28.23,44900.0,14.6882,14.709,14.6829,14.709,44900.0
2005-04-14 13:25:00,28.24,28.25,28.2,28.2,15000.0,14.7142,14.7194,14.6934,14.6934,15000.0
2005-04-14 13:30:00,28.21,28.21,28.16,28.16,81000.0,14.6986,14.6986,14.6725,14.6725,81000.0
2005-04-14 13:35:00,28.15,28.22,28.13,28.22,128600.0,14.6673,14.7038,14.6569,14.7038,128600.0
2005-04-14 13:40:00,28.23,28.23,28.17,28.18,57900.0,14.709,14.709,14.6777,14.6829,57900.0
2005-04-14 13:45:00,28.19,28.19,28.17,28.18,28400.0,14.6882,14.6882,14.6777,14.6829,28400.0
2005-04-14 13:50:00,28.18,28.21,28.17,28.2,27900.0,14.6829,14.6986,14.6777,14.6934,27900.0
2005-04-14 13:55:00,28.2,28.25,28.2,28.23,39400.0,14.6934,14.7194,14.6934,14.709,39400.0
2005-04-14 14:00:00,28.23,28.25,28.21,28.24,36300.0,14.709,14.7194,14.6986,14.7142,36300.0
2005-04-14 14:05:00,28.23,28.27,28.23,28.26,60400.0,14.709,14.7298,14.709,14.7246,60400.0
2005-04-14 14:10:00,28.26,28.29,28.24,28.29,37900.0,14.7246,14.7403,14.7142,14.7403,37900.0
2005-04-14 14:15:00,28.28,28.34,28.27,28.27,49100.0,14.735,14.7663,14.7298,14.7298,49100.0
2005-04-14 14:20:00,28.31,28.36,28.31,28.35,68600.0,14.7507,14.7767,14.7507,14.7715,68600.0
2005-04-14 14:25:00,28.35,28.36,28.25,28.28,66600.0,14.7715,14.7767,14.7194,14.735,66600.0
2005-04-14 14:30:00,28.27,28.28,28.23,28.24,24000.0,14.7298,14.735,14.709,14.7142,24000.0
2005-04-14 14:35:00,28.24,28.24,28.19,28.2,59500.0,14.7142,14.7142,14.6882,14.6934,59500.0
2005-04-14 14:40:00,28.2,28.24,28.17,28.18,64700.0,14.6934,14.7142,14.6777,14.6829,64700.0
2005-04-14 14:45:00,28.18,28.23,28.18,28.22,54400.0,14.6829,14.709,14.6829,14.7038,54400.0
2005-04-14 14:50:00,28.22,28.23,28.18,28.19,149700.0,14.7038,14.709,14.6829,14.6882,149700.0
2005-04-14 14:55:00,28.2,28.21,28.19,28.19,86600.0,14.6934,14.6986,14.6882,14.6882,86600.0
2005-04-14 15:00:00,28.19,28.2,28.15,28.17,64200.0,14.6882,14.6934,14.6673,14.6777,64200.0
2005-04-14 15:05:00,28.16,28.17,28.13,28.13,43600.0,14.6725,14.6777,14.6569,14.6569,43600.0
2005-04-14 15:10:00,28.14,28.19,28.12,28.19,94000.0,14.6621,14.6882,14.6517,14.6882,94000.0
2005-04-14 15:15:00,28.2,28.2,28.17,28.19,56900.0,14.6934,14.6934,14.6777,14.6882,56900.0
2005-04-14 15:20:00,28.19,28.2,28.18,28.19,64700.0,14.6882,14.6934,14.6829,14.6882,64700.0
2005-04-14 15:25:00,28.19,28.2,28.18,28.18,40000.0,14.6882,14.6934,14.6829,14.6829,40000.0
2005-04-14 15:30:00,28.18,28.2,28.18,28.19,91500.0,14.6829,14.6934,14.6829,14.6882,91500.0
2005-04-14 15:35:00,28.19,28.2,28.15,28.15,106000.0,14.6882,14.6934,14.6673,14.6673,106000.0
2005-04-14 15:40:00,28.15,28.16,28.12,28.12,92100.0,14.6673,14.6725,14.6517,14.6517,92100.0
2005-04-14 15:45:00,28.12,28.14,28.11,28.14,88900.0,14.6517,14.6621,14.6465,14.6621,88900.0
2005-04-14 15:50:00,28.15,28.15,28.09,28.11,98500.0,14.6673,14.6673,14.636,14.6465,98500.0
2005-04-14 15:55:00,28.11,28.11,28.07,28.07,120200.0,14.6465,14.6465,14.6256,14.6256,120200.0
2005-04-15 09:30:00,28.11,28.11,28.07,28.11,343600.0,14.6465,14.6465,14.6256,14.6465,343600.0
2005-04-15 09:35:00,28.07,28.11,27.91,27.96,97500.0,14.6256,14.6465,14.5423,14.5683,97500.0
2005-04-15 09:40:00,27.95,28.01,27.95,28.0,24200.0,14.5631,14.5944,14.5631,14.5892,24200.0
2005-04-15 09:45:00,28.0,28.14,28.0,28.11,53900.0,14.5892,14.6621,14.5892,14.6465,53900.0
2005-04-15 09:50:00,28.13,28.22,28.13,28.2,79300.0,14.6569,14.7038,14.6569,14.6934,79300.0
2005-04-15 09:55:00,28.21,28.21,28.19,28.19,49000.0,14.6986,14.6986,14.6882,14.6882,49000.0
2005-04-15 10:00:00,28.19,28.2,28.19,28.19,97300.0,14.6882,14.6934,14.6882,14.6882,97300.0
2005-04-15 10:05:00,28.19,28.22,28.18,28.22,86300.0,14.6882,14.7038,14.6829,14.7038,86300.0
2005-04-15 10:10:00,28.21,28.21,28.13,28.16,89600.0,14.6986,14.6986,14.6569,14.6725,89600.0
2005-04-15 10:15:00,28.16,28.18,28.15,28.15,64600.0,14.6725,14.6829,14.6673,14.6673,64600.0
2005-04-15 10:20:00,28.15,28.15,28.11,28.12,30500.0,14.6673,14.6673,14.6465,14.6517,30500.0
2005-04-15 10:25:00,28.12,28.21,28.12,28.18,95200.0,14.6517,14.6986,14.6517,14.6829,95200.0
2005-04-15 10:30:00,28.21,28.22,28.18,28.2,103700.0,14.6986,14.7038,14.6829,14.6934,103700.0
2005-04-15 10:35:00,28.18,28.23,28.18,28.22,45300.0,14.6829,14.709,14.6829,14.7038,45300.0
2005-04-15 10:40:00,28.21,28.25,28.21,28.25,63000.0,14.6986,14.7194,14.6986,14.7194,63000.0
2005-04-15 10:45:00,28.25,28.3,28.25,28.28,55400.0,14.7194,14.7455,14.7194,14.735,55400.0
2005-04-15 10:50:00,28.28,28.3,28.26,28.3,42600.0,14.735,14.7455,14.7246,14.7455,42600.0
2005-04-15 10:55:00,28.3,28.35,28.29,28.34,86800.0,14.7455,14.7715,14.7403,14.7663,86800.0
2005-04-15 11:00:00,28.34,28.34,28.31,28.31,44800.0,14.7663,14.7663,14.7507,14.7507,44800.0
2005-04-15 11:05:00,28.32,28.32,28.28,28.29,32100.0,14.7559,14.7559,14.735,14.7403,32100.0
2005-04-15 11:10:00,28.28,28.29,28.25,28.25,50600.0,14.735,14.7403,14.7194,14.7194,50600.0
2005-04-15 11:15:00,28.26,28.27,28.26,28.26,32800.0,14.7246,14.7298,14.7246,14.7246,32800.0
2005-04-15 11:20:00,28.26,28.26,28.22,28.22,92000.0,14.7246,14.7246,14.7038,14.7038,92000.0
2005-04-15 11:25:00,28.21,28.24,28.18,28.24,49900.0,14.6986,14.7142,14.6829,14.7142,49900.0
2005-04-15 11:30:00,28.24,28.25,28.23,28.25,29900.0,14.7142,14.7194,14.709,14.7194,29900.0
2005-04-15 11:35:00,28.23,28.26,28.19,28.21,41000.0,14.709,14.7246,14.6882,14.6986,41000.0
2005-04-15 11:40:00,28.22,28.25,28.22,28.24,29700.0,14.7038,14.7194,14.7038,14.7142,29700.0
2005-04-15 11:45:00,28.24,28.84,28.2,28.2,58200.0,14.7142,15.0268,14.6934,14.6934,58200.0
2005-04-15 11:50:00,28.2,28.21,28.2,28.2,36100.0,14.6934,14.6986,14.6934,14.6934,36100.0
2005-04-15 11:55:00,28.2,28.27,28.17,28.25,59300.0,14.6934,14.7298,14.6777,14.7194,59300.0
2005-04-15 12:00:00,28.25,28.26,28.15,28.2,60800.0,14.7194,14.7246,14.6673,14.6934,60800.0
2005-04-15 12:05:00,28.19,28.27,28.19,28.25,39900.0,14.6882,14.7298,14.6882,14.7194,39900.0
2005-04-15 12:10:00,28.25,28.3,28.24,28.25,50000.0,14.7194,14.7455,14.7142,14.7194,50000.0
2005-04-15 12:15:00,28.24,28.25,28.19,28.21,32700.0,14.7142,14.7194,14.6882,14.6986,32700.0
2005-04-15 12:20:00,28.2,28.25,28.2,28.24,69700.0,14.6934,14.7194,14.6934,14.7142,69700.0
2005-04-15 12:25:00,28.24,28.28,28.24,28.28,33900.0,14.7142,14.735,14.7142,14.735,33900.0
2005-04-15 12:30:00,28.28,28.28,28.24,28.27,27700.0,14.735,14.735,14.7142,14.7298,27700.0
2005-04-15 12:35:00,28.27,28.3,28.27,28.29,50500.0,14.7298,14.7455,14.7298,14.7403,50500.0
2005-04-15 12:40:00,28.28,28.3,28.28,28.3,18000.0,14.735,14.7455,14.735,14.7455,18000.0
2005-04-15 12:45:00,28.3,28.3,28.26,28.27,27300.0,14.7455,14.7455,14.7246,14.7298,27300.0
2005-04-15 12:50:00,28.26,28.27,28.2,28.23,51000.0,14.7246,14.7298,14.6934,14.709,51000.0
2005-04-15 12:55:00,28.23,28.25,28.22,28.23,59200.0,14.709,14.7194,14.7038,14.709,59200.0
2005-04-15 13:00:00,28.23,28.23,28.18,28.22,46400.0,14.709,14.709,14.6829,14.7038,46400.0
2005-04-15 13:05:00,28.22,28.22,28.16,28.19,41800.0,14.7038,14.7038,14.6725,14.6882,41800.0
2005-04-15 13:10:00,28.2,28.22,28.18,28.2,69700.0,14.6934,14.7038,14.6829,14.6934,69700.0
2005-04-15 13:15:00,28.2,28.21,28.19,28.2,63500.0,14.6934,14.6986,14.6882,14.6934,63500.0
2005-04-15 13:20:00,28.2,28.2,28.19,28.2,36600.0,14.6934,14.6934,14.6882,14.6934,36600.0
2005-04-15 13:25:00,28.2,28.21,28.19,28.21,69700.0,14.6934,14.6986,14.6882,14.6986,69700.0
2005-04-15 13:30:00,28.21,28.23,28.19,28.19,37800.0,14.6986,14.709,14.6882,14.6882,37800.0
2005-04-15 13:35:00,28.19,28.21,28.18,28.2,32700.0,14.6882,14.6986,14.6829,14.6934,32700.0
2005-04-15 13:40:00,28.2,28.21,28.18,28.2,58800.0,14.6934,14.6986,14.6829,14.6934,58800.0
2005-04-15 13:45:00,28.19,28.19,28.17,28.17,31500.0,14.6882,14.6882,14.6777,14.6777,31500.0
2005-04-15 13:50:00,28.18,28.18,28.13,28.13,67500.0,14.6829,14.6829,14.6569,14.6569,67500.0
2005-04-15 13:55:00,28.13,28.13,28.05,28.05,224700.0,14.6569,14.6569,14.6152,14.6152,224700.0
2005-04-15 14:00:00,28.05,28.09,28.04,28.06,93900.0,14.6152,14.636,14.61,14.6204,93900.0
2005-04-15 14:05:00,28.05,28.07,28.05,28.07,37100.0,14.6152,14.6256,14.6152,14.6256,37100.0
2005-04-15 14:10:00,28.06,28.1,28.06,28.1,14300.0,14.6204,14.6413,14.6204,14.6413,14300.0
2005-04-15 14:15:00,28.09,28.16,28.09,28.15,52900.0,14.636,14.6725,14.636,14.6673,52900.0
2005-04-15 14:20:00,28.16,28.16,28.15,28.15,39100.0,14.6725,14.6725,14.6673,14.6673,39100.0
2005-04-15 14:25:00,28.15,28.23,28.15,28.2,87600.0,14.6673,14.709,14.6673,14.6934,87600.0
2005-04-15 14:30:00,28.19,28.2,28.14,28.15,36300.0,14.6882,14.6934,14.6621,14.6673,36300.0
2005-04-15 14:35:00,28.15,28.15,28.07,28.09,49500.0,14.6673,14.6673,14.6256,14.636,49500.0
2005-04-15 14:40:00,28.09,28.12,28.08,28.08,26900.0,14.636,14.6517,14.6308,14.6308,26900.0
2005-04-15 14:45:00,28.08,28.14,28.06,28.06,36300.0,14.6308,14.6621,14.6204,14.6204,36300.0
2005-04-15 14:50:00,28.06,28.13,28.06,28.11,43100.0,14.6204,14.6569,14.6204,14.6465,43100.0
2005-04-15 14:55:00,28.12,28.12,28.07,28.1,42600.0,14.6517,14.6517,14.6256,14.6413,42600.0
2005-04-15 15:00:00,28.1,28.18,28.1,28.17,33700.0,14.6413,14.6829,14.6413,14.6777,33700.0
2005-04-15 15:05:00,28.16,28.17,28.07,28.07,40800.0,14.6725,14.6777,14.6256,14.6256,40800.0
2005-04-15 15:10:00,28.06,28.09,28.06,28.07,40200.0,14.6204,14.636,14.6204,14.6256,40200.0
2005-04-15 15:15:00,28.08,28.09,28.06,28.08,40900.0,14.6308,14.636,14.6204,14.6308,40900.0
2005-04-15 15:20:00,28.09,28.1,28.05,28.07,34100.0,14.636,14.6413,14.6152,14.6256,34100.0
2005-04-15 15:25:00,28.07,28.1,28.06,28.09,88100.0,14.6256,14.6413,14.6204,14.636,88100.0
2005-04-15 15:30:00,28.09,28.15,28.09,28.12,51900.0,14.636,14.6673,14.636,14.6517,51900.0
2005-04-15 15:35:00,28.11,28.12,28.04,28.08,52500.0,14.6465,14.6517,14.61,14.6308,52500.0
2005-04-15 15:40:00,28.06,28.07,28.02,28.03,130900.0,14.6204,14.6256,14.5996,14.6048,130900.0
2005-04-15 15:45:00,28.03,28.04,28.0,28.0,77900.0,14.6048,14.61,14.5892,14.5892,77900.0
2005-04-15 15:50:00,27.97,28.01,27.96,27.97,97500.0,14.5735,14.5944,14.5683,14.5735,97500.0
2005-04-15 15:55:00,27.96,27.98,27.95,27.97,203300.0,14.5683,14.5787,14.5631,14.5735,203300.0
2005-04-18 09:30:00,28.18,28.2,28.14,28.15,141900.0,14.6829,14.6934,14.6621,14.6673,141900.0
2005-04-18 09:35:00,28.15,28.16,28.13,28.13,98600.0,14.6673,14.6725,14.6569,14.6569,98600.0
2005-04-18 09:40:00,28.13,28.14,28.07,28.08,47800.0,14.6569,14.6621,14.6256,14.6308,47800.0
2005-04-18 09:45:00,28.09,28.1,28.01,28.1,69500.0,14.636,14.6413,14.5944,14.6413,69500.0
2005-04-18 09:50:00,28.09,28.17,28.02,28.16,85000.0,14.636,14.6777,14.5996,14.6725,85000.0
2005-04-18 09:55:00,28.17,28.17,28.14,28.15,58700.0,14.6777,14.6777,14.6621,14.6673,58700.0
2005-04-18 10:00:00,28.14,28.16,28.14,28.16,58300.0,14.6621,14.6725,14.6621,14.6725,58300.0
2005-04-18 10:05:00,28.15,28.3,28.15,28.28,93300.0,14.6673,14.7455,14.6673,14.735,93300.0
2005-04-18 10:10:00,28.29,28.35,28.25,28.32,75300.0,14.7403,14.7715,14.7194,14.7559,75300.0
2005-04-18 10:15:00,28.32,28.34,28.29,28.29,70000.0,14.7559,14.7663,14.7403,14.7403,70000.0
2005-04-18 10:20:00,28.29,28.32,28.29,28.29,48500.0,14.7403,14.7559,14.7403,14.7403,48500.0
2005-04-18 10:25:00,28.29,28.29,28.22,28.22,47900.0,14.7403,14.7403,14.7038,14.7038,47900.0
2005-04-18 10:30:00,28.23,28.29,28.22,28.23,44900.0,14.709,14.7403,14.7038,14.709,44900.0
2005-04-18 10:35:00,28.23,28.26,28.22,28.22,30000.0,14.709,14.7246,14.7038,14.7038,30000.0
2005-04-18 10:40:00,28.22,28.23,28.12,28.15,47900.0,14.7038,14.709,14.6517,14.6673,47900.0
2005-04-18 10:45:00,28.15,28.16,28.11,28.13,38600.0,14.6673,14.6725,14.6465,14.6569,38600.0
2005-04-18 10:50:00,28.12,28.15,28.12,28.13,48600.0,14.6517,14.6673,14.6517,14.6569,48600.0
2005-04-18 10:55:00,28.14,28.19,28.13,28.19,59900.0,14.6621,14.6882,14.6569,14.6882,59900.0
2005-04-18 11:00:00,28.19,28.25,28.18,28.23,57600.0,14.6882,14.7194,14.6829,14.709,57600.0
2005-04-18 11:05:00,28.21,28.23,28.13,28.18,42800.0,14.6986,14.709,14.6569,14.6829,42800.0
2005-04-18 11:10:00,28.18,28.21,28.17,28.18,19400.0,14.6829,14.6986,14.6777,14.6829,19400.0
2005-04-18 11:15:00,28.17,28.21,28.17,28.2,29200.0,14.6777,14.6986,14.6777,14.6934,29200.0
2005-04-18 11:20:00,28.2,28.21,28.18,28.18,34700.0,14.6934,14.6986,14.6829,14.6829,34700.0
2005-04-18 11:25:00,28.18,28.21,28.14,28.14,23300.0,14.6829,14.6986,14.6621,14.6621,23300.0
2005-04-18 11:30:00,28.14,28.17,28.14,28.15,25700.0,14.6621,14.6777,14.6621,14.6673,25700.0
2005-04-18 11:35:00,28.15,28.16,28.08,28.09,47800.0,14.6673,14.6725,14.6308,14.636,47800.0
2005-04-18 11:40:00,28.09,28.09,28.02,28.04,34500.0,14.636,14.636,14.5996,14.61,34500.0
2005-04-18 11:45:00,28.04,28.15,28.04,28.1,31300.0,14.61,14.6673,14.61,14.6413,31300.0
2005-04-18 11:50:00,28.09,28.12,28.06,28.09,14100.0,14.636,14.6517,14.6204,14.636,14100.0
2005-04-18 11:55:00,28.09,28.16,28.09,28.13,21800.0,14.636,14.6725,14.636,14.6569,21800.0
2005-04-18 12:00:00,28.14,28.16,28.11,28.14,24500.0,14.6621,14.6725,14.6465,14.6621,24500.0
2005-04-18 12:05:00,28.14,28.14,28.11,28.14,21200.0,14.6621,14.6621,14.6465,14.6621,21200.0
2005-04-18 12:10:00,28.13,28.14,28.12,28.12,18100.0,14.6569,14.6621,14.6517,14.6517,18100.0
2005-04-18 12:15:00,28.13,28.13,28.08,28.08,15200.0,14.6569,14.6569,14.6308,14.6308,15200.0
2005-04-18 12:20:00,28.07,28.11,28.06,28.11,37200.0,14.6256,14.6465,14.6204,14.6465,37200.0
2005-04-18 12:25:00,28.11,28.11,28.06,28.11,26500.0,14.6465,14.6465,14.6204,14.6465,26500.0
2005-04-18 12:30:00,28.1,28.1,28.07,28.08,15800.0,14.6413,14.6413,14.6256,14.6308,15800.0
2005-04-18 12:35:00,28.08,28.13,28.07,28.11,26900.0,14.6308,14.6569,14.6256,14.6465,26900.0
2005-04-18 12:40:00,28.11,28.15,28.1,28.15,39100.0,14.6465,14.6673,14.6413,14.6673,39100.0
2005-04-18 12:45:00,28.16,28.19,28.16,28.16,31800.0,14.6725,14.6882,14.6725,14.6725,31800.0
2005-04-18 12:50:00,28.16,28.25,28.16,28.25,21800.0,14.6725,14.7194,14.6725,14.7194,21800.0
2005-04-18 12:55:00,28.22,28.29,28.22,28.27,46900.0,14.7038,14.7403,14.7038,14.7298,46900.0
2005-04-18 13:00:00,28.28,28.31,28.25,28.31,33500.0,14.735,14.7507,14.7194,14.7507,33500.0
2005-04-18 13:05:00,28.3,28.37,28.27,28.34,74700.0,14.7455,14.7819,14.7298,14.7663,74700.0
2005-04-18 13:10:00,28.34,28.34,28.31,28.31,24300.0,14.7663,14.7663,14.7507,14.7507,24300.0
2005-04-18 13:15:00,28.31,28.31,28.28,28.3,27700.0,14.7507,14.7507,14.735,14.7455,27700.0
2005-04-18 13:20:00,28.3,28.33,28.29,28.32,42800.0,14.7455,14.7611,14.7403,14.7559,42800.0
2005-04-18 13:25:00,28.32,28.33,28.32,28.33,10400.0,14.7559,14.7611,14.7559,14.7611,10400.0
2005-04-18 13:30:00,28.33,28.33,28.31,28.31,17700.0,14.7611,14.7611,14.7507,14.7507,17700.0
2005-04-18 13:35:00,28.31,28.32,28.29,28.29,29200.0,14.7507,14.7559,14.7403,14.7403,29200.0
2005-04-18 13:40:00,28.3,28.3,28.26,28.26,23700.0,14.7455,14.7455,14.7246,14.7246,23700.0
2005-04-18 13:45:00,28.26,28.3,28.26,28.29,27700.0,14.7246,14.7455,14.7246,14.7403,27700.0
2005-04-18 13:50:00,28.31,28.36,28.3,28.35,31000.0,14.7507,14.7767,14.7455,14.7715,31000.0
2005-04-18 13:55:00,28.34,28.38,28.34,28.35,24600.0,14.7663,14.7872,14.7663,14.7715,24600.0
2005-04-18 14:00:00,28.35,28.37,28.34,28.37,22800.0,14.7715,14.7819,14.7663,14.7819,22800.0
2005-04-18 14:05:00,28.36,28.41,28.36,28.39,49400.0,14.7767,14.8028,14.7767,14.7924,49400.0
2005-04-18 14:10:00,28.37,28.37,28.3,28.3,38700.0,14.7819,14.7819,14.7455,14.7455,38700.0
2005-04-18 14:15:00,28.31,28.33,28.27,28.28,36000.0,14.7507,14.7611,14.7298,14.735,36000.0
2005-04-18 14:20:00,28.28,28.28,28.22,28.23,46300.0,14.735,14.735,14.7038,14.709,46300.0
2005-04-18 14:25:00,28.22,28.29,28.22,28.23,33800.0,14.7038,14.7403,14.7038,14.709,33800.0
2005-04-18 14:30:00,28.24,28.28,28.24,28.26,41100.0,14.7142,14.735,14.7142,14.7246,41100.0
2005-04-18 14:35:00,28.28,28.28,28.25,28.25,20200.0,14.735,14.735,14.7194,14.7194,20200.0
2005-04-18 14:40:00,28.26,28.26,28.2,28.21,48000.0,14.7246,14.7246,14.6934,14.6986,48000.0
2005-04-18 14:45:00,28.21,28.24,28.19,28.19,37700.0,14.6986,14.7142,14.6882,14.6882,37700.0
2005-04-18 14:50:00,28.19,28.22,28.19,28.22,47600.0,14.6882,14.7038,14.6882,14.7038,47600.0
2005-04-18 14:55:00,28.22,28.25,28.21,28.25,39800.0,14.7038,14.7194,14.6986,14.7194,39800.0
2005-04-18 15:00:00,28.24,28.29,28.24,28.27,36700.0,14.7142,14.7403,14.7142,14.7298,36700.0
2005-04-18 15:05:00,28.28,28.28,28.24,28.26,27600.0,14.735,14.735,14.7142,14.7246,27600.0
2005-04-18 15:10:00,28.25,28.26,28.23,28.25,30100.0,14.7194,14.7246,14.709,14.7194,30100.0
2005-04-18 15:15:00,28.24,28.3,28.24,28.27,26500.0,14.7142,14.7455,14.7142,14.7298,26500.0
2005-04-18 15:20:00,28.26,28.29,28.25,28.29,59200.0,14.7246,14.7403,14.7194,14.7403,59200.0
2005-04-18 15:25:00,28.3,28.34,28.27,28.32,29400.0,14.7455,14.7663,14.7298,14.7559,29400.0
2005-04-18 15:30:00,28.32,28.37,28.31,28.34,47700.0,14.7559,14.7819,14.7507,14.7663,47700.0
2005-04-18 15:35:00,28.34,28.35,28.29,28.3,26800.0,14.7663,14.7715,14.7403,14.7455,26800.0
2005-04-18 15:40:00,28.31,28.34,28.29,28.3,57200.0,14.7507,14.7663,14.7403,14.7455,57200.0
2005-04-18 15:45:00,28.3,28.3,28.23,28.23,73300.0,14.7455,14.7455,14.709,14.709,73300.0
2005-04-18 15:50:00,28.23,28.28,28.23,28.27,56400.0,14.709,14.735,14.709,14.7298,56400.0
2005-04-18 15:55:00,28.28,28.28,28.23,28.26,119800.0,14.735,14.735,14.709,14.7246,119800.0
2005-04-19 09:30:00,28.65,28.75,28.6,28.74,183800.0,14.9278,14.9799,14.9018,14.9747,183800.0
2005-04-19 09:35:00,28.7,28.71,28.57,28.57,72400.0,14.9539,14.9591,14.8861,14.8861,72400.0
2005-04-19 09:40:00,28.56,28.59,28.48,28.53,194000.0,14.8809,14.8966,14.8393,14.8653,194000.0
2005-04-19 09:45:00,28.52,28.52,28.26,28.3,111800.0,14.8601,14.8601,14.7246,14.7455,111800.0
2005-04-19 09:50:00,28.28,28.38,28.27,28.38,48000.0,14.735,14.7872,14.7298,14.7872,48000.0
2005-04-19 09:55:00,28.39,28.44,28.39,28.44,49900.0,14.7924,14.8184,14.7924,14.8184,49900.0
2005-04-19 10:00:00,28.46,28.46,28.44,28.44,34600.0,14.8288,14.8288,14.8184,14.8184,34600.0
2005-04-19 10:05:00,28.45,28.5,28.43,28.47,67400.0,14.8236,14.8497,14.8132,14.834,67400.0
2005-04-19 10:10:00,28.47,28.49,28.45,28.46,79900.0,14.834,14.8445,14.8236,14.8288,79900.0
2005-04-19 10:15:00,28.46,28.47,28.42,28.47,22900.0,14.8288,14.834,14.808,14.834,22900.0
2005-04-19 10:20:00,28.48,28.5,28.45,28.48,55800.0,14.8393,14.8497,14.8236,14.8393,55800.0
2005-04-19 10:25:00,28.49,28.5,28.46,28.46,57000.0,14.8445,14.8497,14.8288,14.8288,57000.0
2005-04-19 10:30:00,28.48,28.48,28.43,28.43,47200.0,14.8393,14.8393,14.8132,14.8132,47200.0
2005-04-19 10:35:00,28.44,28.44,28.31,28.33,35100.0,14.8184,14.8184,14.7507,14.7611,35100.0
2005-04-19 10:40:00,28.34,28.39,28.31,28.39,49100.0,14.7663,14.7924,14.7507,14.7924,49100.0
2005-04-19 10:45:00,28.35,28.39,28.35,28.38,88800.0,14.7715,14.7924,14.7715,14.7872,88800.0
2005-04-19 10:50:00,28.39,28.4,28.36,28.37,28400.0,14.7924,14.7976,14.7767,14.7819,28400.0
2005-04-19 10:55:00,28.37,28.37,28.35,28.35,15700.0,14.7819,14.7819,14.7715,14.7715,15700.0
2005-04-19 11:00:00,28.35,28.35,28.27,28.27,46000.0,14.7715,14.7715,14.7298,14.7298,46000.0
2005-04-19 11:05:00,28.28,28.28,28.21,28.22,40900.0,14.735,14.735,14.6986,14.7038,40900.0
2005-04-19 11:10:00,28.22,28.34,28.21,28.34,49100.0,14.7038,14.7663,14.6986,14.7663,49100.0
2005-04-19 11:15:00,28.34,28.37,28.34,28.36,41700.0,14.7663,14.7819,14.7663,14.7767,41700.0
2005-04-19 11:20:00,28.37,28.4,28.36,28.39,15000.0,14.7819,14.7976,14.7767,14.7924,15000.0
2005-04-19 11:25:00,28.4,28.4,28.33,28.34,15300.0,14.7976,14.7976,14.7611,14.7663,15300.0
2005-04-19 11:30:00,28.35,28.35,28.29,28.29,43300.0,14.7715,14.7715,14.7403,14.7403,43300.0
2005-04-19 11:35:00,28.3,28.3,28.25,28.27,47500.0,14.7455,14.7455,14.7194,14.7298,47500.0
2005-04-19 11:40:00,28.28,28.28,28.21,28.21,25600.0,14.735,14.735,14.6986,14.6986,25600.0
2005-04-19 11:45:00,28.23,28.23,28.16,28.17,33000.0,14.709,14.709,14.6725,14.6777,33000.0
2005-04-19 11:50:00,28.18,28.19,28.13,28.18,60500.0,14.6829,14.6882,14.6569,14.6829,60500.0
2005-04-19 11:55:00,28.19,28.3,28.18,28.3,99600.0,14.6882,14.7455,14.6829,14.7455,99600.0
2005-04-19 12:00:00,28.29,28.31,28.23,28.23,62600.0,14.7403,14.7507,14.709,14.709,62600.0
2005-04-19 12:05:00,28.25,28.26,28.2,28.22,174200.0,14.7194,14.7246,14.6934,14.7038,174200.0
2005-04-19 12:10:00,28.23,28.26,28.21,28.22,54900.0,14.709,14.7246,14.6986,14.7038,54900.0
2005-04-19 12:15:00,28.22,28.24,28.21,28.21,25600.0,14.7038,14.7142,14.6986,14.6986,25600.0
2005-04-19 12:20:00,28.22,28.24,28.19,28.2,75900.0,14.7038,14.7142,14.6882,14.6934,75900.0
2005-04-19 12:25:00,28.21,28.21,28.18,28.19,40700.0,14.6986,14.6986,14.6829,14.6882,40700.0
2005-04-19 12:30:00,28.2,28.24,28.19,28.24,31600.0,14.6934,14.7142,14.6882,14.7142,31600.0
2005-04-19 12:35:00,28.25,28.25,28.24,28.24,10000.0,14.7194,14.7194,14.7142,14.7142,10000.0
2005-04-19 12:40:00,28.25,28.25,28.22,28.22,31200.0,14.7194,14.7194,14.7038,14.7038,31200.0
2005-04-19 12:45:00,28.23,28.23,28.18,28.18,44400.0,14.709,14.709,14.6829,14.6829,44400.0
2005-04-19 12:50:00,28.18,28.18,28.12,28.12,34500.0,14.6829,14.6829,14.6517,14.6517,34500.0
2005-04-19 12:55:00,28.12,28.12,28.06,28.07,30000.0,14.6517,14.6517,14.6204,14.6256,30000.0
2005-04-19 13:00:00,28.07,28.13,28.05,28.13,88300.0,14.6256,14.6569,14.6152,14.6569,88300.0
2005-04-19 13:05:00,28.13,28.15,28.08,28.11,37000.0,14.6569,14.6673,14.6308,14.6465,37000.0
2005-04-19 13:10:00,28.12,28.13,28.09,28.1,34200.0,14.6517,14.6569,14.636,14.6413,34200.0
2005-04-19 13:15:00,28.1,28.1,27.99,28.02,98000.0,14.6413,14.6413,14.5839,14.5996,98000.0
2005-04-19 13:20:00,28.02,28.04,28.0,28.0,31300.0,14.5996,14.61,14.5892,14.5892,31300.0
2005-04-19 13:25:00,28.0,28.09,27.97,28.09,54200.0,14.5892,14.636,14.5735,14.636,54200.0
2005-04-19 13:30:00,28.09,28.12,28.08,28.1,142100.0,14.636,14.6517,14.6308,14.6413,142100.0
2005-04-19 13:35:00,28.1,28.15,28.09,28.11,36700.0,14.6413,14.6673,14.636,14.6465,36700.0
2005-04-19 13:40:00,28.12,28.12,28.11,28.11,48100.0,14.6517,14.6517,14.6465,14.6465,48100.0
2005-04-19 13:45:00,28.11,28.11,28.06,28.08,30800.0,14.6465,14.6465,14.6204,14.6308,30800.0
2005-04-19 13:50:00,28.08,28.08,28.05,28.07,175400.0,14.6308,14.6308,14.6152,14.6256,175400.0
2005-04-19 13:55:00,28.08,28.08,28.03,28.04,45800.0,14.6308,14.6308,14.6048,14.61,45800.0
2005-04-19 14:00:00,28.05,28.05,28.0,28.0,58100.0,14.6152,14.6152,14.5892,14.5892,58100.0
2005-04-19 14:05:00,28.01,28.03,28.0,28.03,38600.0,14.5944,14.6048,14.5892,14.6048,38600.0
2005-04-19 14:10:00,28.03,28.08,28.02,28.08,72900.0,14.6048,14.6308,14.5996,14.6308,72900.0
2005-04-19 14:15:00,28.08,28.08,28.03,28.04,135000.0,14.6308,14.6308,14.6048,14.61,135000.0
2005-04-19 14:20:00,28.05,28.07,28.02,28.04,137900.0,14.6152,14.6256,14.5996,14.61,137900.0
2005-04-19 14:25:00,28.05,28.05,28.0,28.02,64700.0,14.6152,14.6152,14.5892,14.5996,64700.0
2005-04-19 14:30:00,28.03,28.03,28.0,28.0,84500.0,14.6048,14.6048,14.5892,14.5892,84500.0
2005-04-19 14:35:00,28.02,28.02,27.96,27.97,69700.0,14.5996,14.5996,14.5683,14.5735,69700.0
2005-04-19 14:40:00,27.97,27.98,27.96,27.98,41900.0,14.5735,14.5787,14.5683,14.5787,41900.0
2005-04-19 14:45:00,27.99,28.05,27.97,28.05,16400.0,14.5839,14.6152,14.5735,14.6152,16400.0
2005-04-19 14:50:00,28.05,28.07,28.0,28.01,59800.0,14.6152,14.6256,14.5892,14.5944,59800.0
2005-04-19 14:55:00,28.01,28.01,28.0,28.0,57200.0,14.5944,14.5944,14.5892,14.5892,57200.0
2005-04-19 15:00:00,28.01,28.01,27.99,27.99,35800.0,14.5944,14.5944,14.5839,14.5839,35800.0
2005-04-19 15:05:00,28.0,28.0,27.94,27.98,177700.0,14.5892,14.5892,14.5579,14.5787,177700.0
2005-04-19 15:10:00,27.99,28.0,27.96,27.98,51900.0,14.5839,14.5892,14.5683,14.5787,51900.0
2005-04-19 15:15:00,27.98,28.02,27.95,27.95,70800.0,14.5787,14.5996,14.5631,14.5631,70800.0
2005-04-19 15:20:00,27.96,28.0,27.95,27.98,65900.0,14.5683,14.5892,14.5631,14.5787,65900.0
2005-04-19 15:25:00,27.98,28.01,27.98,27.98,104100.0,14.5787,14.5944,14.5787,14.5787,104100.0
2005-04-19 15:30:00,27.99,28.01,27.98,28.0,84400.0,14.5839,14.5944,14.5787,14.5892,84400.0
2005-04-19 15:35:00,28.0,28.0,27.99,27.99,119000.0,14.5892,14.5892,14.5839,14.5839,119000.0
2005-04-19 15:40:00,27.99,28.0,27.96,27.99,71600.0,14.5839,14.5892,14.5683,14.5839,71600.0
2005-04-19 15:45:00,28.0,28.0,27.97,27.97,60700.0,14.5892,14.5892,14.5735,14.5735,60700.0
2005-04-19 15:50:00,27.98,28.0,27.97,27.98,93000.0,14.5787,14.5892,14.5735,14.5787,93000.0
2005-04-19 15:55:00,27.98,28.02,27.93,27.95,59700.0,14.5787,14.5996,14.5527,14.5631,59700.0
2005-04-20 09:30:00,27.74,27.76,27.7,27.74,141100.0,14.4537,14.4641,14.4328,14.4537,141100.0
2005-04-20 09:35:00,27.5,27.72,27.5,27.59,167900.0,14.3286,14.4433,14.3286,14.3755,167900.0
2005-04-20 09:40:00,27.59,27.59,27.52,27.58,105100.0,14.3755,14.3755,14.3391,14.3703,105100.0
2005-04-20 09:45:00,27.57,27.65,27.55,27.64,117700.0,14.3651,14.4068,14.3547,14.4016,117700.0
2005-04-20 09:50:00,27.61,27.65,27.58,27.6,115400.0,14.3859,14.4068,14.3703,14.3807,115400.0
2005-04-20 09:55:00,27.6,27.6,27.5,27.59,133500.0,14.3807,14.3807,14.3286,14.3755,133500.0
2005-04-20 10:00:00,27.6,27.66,27.6,27.65,344500.0,14.3807,14.412,14.3807,14.4068,344500.0
2005-04-20 10:05:00,27.66,27.7,27.65,27.68,74200.0,14.412,14.4328,14.4068,14.4224,74200.0
2005-04-20 10:10:00,27.69,27.72,27.67,27.72,162000.0,14.4276,14.4433,14.4172,14.4433,162000.0
2005-04-20 10:15:00,27.7,27.73,27.67,27.69,46500.0,14.4328,14.4485,14.4172,14.4276,46500.0
2005-04-20 10:20:00,27.68,27.69,27.66,27.68,61500.0,14.4224,14.4276,14.412,14.4224,61500.0
2005-04-20 10:25:00,27.67,27.7,27.66,27.69,43800.0,14.4172,14.4328,14.412,14.4276,43800.0
2005-04-20 10:30:00,27.7,27.7,27.56,27.59,50300.0,14.4328,14.4328,14.3599,14.3755,50300.0
2005-04-20 10:35:00,27.58,27.59,27.56,27.57,64600.0,14.3703,14.3755,14.3599,14.3651,64600.0
2005-04-20 10:40:00,27.57,27.59,27.55,27.58,70300.0,14.3651,14.3755,14.3547,14.3703,70300.0
2005-04-20 10:45:00,27.59,27.61,27.58,27.61,60200.0,14.3755,14.3859,14.3703,14.3859,60200.0
2005-04-20 10:50:00,27.61,27.64,27.61,27.63,40000.0,14.3859,14.4016,14.3859,14.3964,40000.0
2005-04-20 10:55:00,27.62,27.62,27.61,27.61,38700.0,14.3912,14.3912,14.3859,14.3859,38700.0
2005-04-20 11:00:00,27.62,27.62,27.59,27.6,93800.0,14.3912,14.3912,14.3755,14.3807,93800.0
2005-04-20 11:05:00,27.6,27.65,27.6,27.63,619500.0,14.3807,14.4068,14.3807,14.3964,619500.0
2005-04-20 11:10:00,27.63,27.72,27.62,27.65,98200.0,14.3964,14.4433,14.3912,14.4068,98200.0
2005-04-20 11:15:00,27.63,27.68,27.63,27.68,106100.0,14.3964,14.4224,14.3964,14.4224,106100.0
2005-04-20 11:20:00,27.68,27.69,27.65,27.66,89600.0,14.4224,14.4276,14.4068,14.412,89600.0
2005-04-20 11:25:00,27.65,27.68,27.62,27.65,61000.0,14.4068,14.4224,14.3912,14.4068,61000.0
2005-04-20 11:30:00,27.64,27.64,27.6,27.62,223000.0,14.4016,14.4016,14.3807,14.3912,223000.0
2005-04-20 11:35:00,27.62,27.62,27.6,27.61,32800.0,14.3912,14.3912,14.3807,14.3859,32800.0
2005-04-20 11:40:00,27.62,27.64,27.62,27.64,15000.0,14.3912,14.4016,14.3912,14.4016,15000.0
2005-04-20 11:45:00,27.64,27.67,27.63,27.67,124000.0,14.4016,14.4172,14.3964,14.4172,124000.0
2005-04-20 11:50:00,27.66,27.68,27.65,27.65,375500.0,14.412,14.4224,14.4068,14.4068,375500.0
2005-04-20 11:55:00,27.65,27.65,27.62,27.62,229400.0,14.4068,14.4068,14.3912,14.3912,229400.0
2005-04-20 12:00:00,27.61,27.64,27.58,27.62,40200.0,14.3859,14.4016,14.3703,14.3912,40200.0
2005-04-20 12:05:00,27.63,27.64,27.61,27.62,35700.0,14.3964,14.4016,14.3859,14.3912,35700.0
2005-04-20 12:10:00,27.62,27.63,27.6,27.61,37600.0,14.3912,14.3964,14.3807,14.3859,37600.0
2005-04-20 12:15:00,27.61,27.61,27.58,27.58,48000.0,14.3859,14.3859,14.3703,14.3703,48000.0
2005-04-20 12:20:00,27.58,27.59,27.57,27.58,44100.0,14.3703,14.3755,14.3651,14.3703,44100.0
2005-04-20 12:25:00,27.58,27.58,27.55,27.55,30700.0,14.3703,14.3703,14.3547,14.3547,30700.0
2005-04-20 12:30:00,27.56,27.58,27.55,27.56,104200.0,14.3599,14.3703,14.3547,14.3599,104200.0
2005-04-20 12:35:00,27.56,27.57,27.52,27.54,30600.0,14.3599,14.3651,14.3391,14.3495,30600.0
2005-04-20 12:40:00,27.52,27.53,27.46,27.49,67800.0,14.3391,14.3443,14.3078,14.3234,67800.0
2005-04-20 12:45:00,27.49,27.49,27.42,27.43,93900.0,14.3234,14.3234,14.287,14.2922,93900.0
2005-04-20 12:50:00,27.44,27.45,27.36,27.36,65400.0,14.2974,14.3026,14.2557,14.2557,65400.0
2005-04-20 12:55:00,27.38,27.43,27.36,27.4,174200.0,14.2661,14.2922,14.2557,14.2765,174200.0
2005-04-20 13:00:00,27.41,27.45,27.4,27.43,316400.0,14.2817,14.3026,14.2765,14.2922,316400.0
2005-04-20 13:05:00,27.43,27.45,27.4,27.4,400900.0,14.2922,14.3026,14.2765,14.2765,400900.0
2005-04-20 13:10:00,27.41,27.44,27.38,27.4,107400.0,14.2817,14.2974,14.2661,14.2765,107400.0
2005-04-20 13:15:00,27.4,27.41,27.39,27.4,106800.0,14.2765,14.2817,14.2713,14.2765,106800.0
2005-04-20 13:20:00,27.4,27.4,27.39,27.4,170300.0,14.2765,14.2765,14.2713,14.2765,170300.0
2005-04-20 13:25:00,27.4,27.4,27.36,27.36,61400.0,14.2765,14.2765,14.2557,14.2557,61400.0
2005-04-20 13:30:00,27.36,27.36,27.31,27.31,48900.0,14.2557,14.2557,14.2296,14.2296,48900.0
2005-04-20 13:35:00,27.31,27.33,27.31,27.33,94000.0,14.2296,14.2401,14.2296,14.2401,94000.0
2005-04-20 13:40:00,27.32,27.37,27.32,27.37,41600.0,14.2348,14.2609,14.2348,14.2609,41600.0
2005-04-20 13:45:00,27.35,27.38,27.35,27.37,34900.0,14.2505,14.2661,14.2505,14.2609,34900.0
2005-04-20 13:50:00,27.37,27.38,27.34,27.34,28800.0,14.2609,14.2661,14.2453,14.2453,28800.0
2005-04-20 13:55:00,27.34,27.36,27.28,27.31,46400.0,14.2453,14.2557,14.214,14.2296,46400.0
2005-04-20 14:00:00,27.3,27.3,27.25,27.25,104300.0,14.2244,14.2244,14.1984,14.1984,104300.0
2005-04-20 14:05:00,27.25,27.25,27.16,27.22,97600.0,14.1984,14.1984,14.1515,14.1827,97600.0
2005-04-20 14:10:00,27.22,27.28,27.22,27.27,579600.0,14.1827,14.214,14.1827,14.2088,579600.0
2005-04-20 14:15:00,27.29,27.29,27.23,27.26,180300.0,14.2192,14.2192,14.188,14.2036,180300.0
2005-04-20 14:20:00,27.26,27.27,27.2,27.22,751000.0,14.2036,14.2088,14.1723,14.1827,751000.0
2005-04-20 14:25:00,27.22,27.27,27.21,27.25,188600.0,14.1827,14.2088,14.1775,14.1984,188600.0
2005-04-20 14:30:00,27.25,27.25,27.21,27.25,626300.0,14.1984,14.1984,14.1775,14.1984,626300.0
2005-04-20 14:35:00,27.25,27.31,27.25,27.3,79000.0,14.1984,14.2296,14.1984,14.2244,79000.0
2005-04-20 14:40:00,27.3,27.3,27.25,27.26,49100.0,14.2244,14.2244,14.1984,14.2036,49100.0
2005-04-20 14:45:00,27.26,27.26,27.24,27.25,105300.0,14.2036,14.2036,14.1932,14.1984,105300.0
2005-04-20 14:50:00,27.25,27.25,27.24,27.25,119100.0,14.1984,14.1984,14.1932,14.1984,119100.0
2005-04-20 14:55:00,27.25,27.25,27.24,27.25,103100.0,14.1984,14.1984,14.1932,14.1984,103100.0
2005-04-20 15:00:00,27.25,27.25,27.24,27.25,462800.0,14.1984,14.1984,14.1932,14.1984,462800.0
2005-04-20 15:05:00,27.25,27.25,27.23,27.25,55300.0,14.1984,14.1984,14.188,14.1984,55300.0
2005-04-20 15:10:00,27.25,27.25,27.21,27.22,96200.0,14.1984,14.1984,14.1775,14.1827,96200.0
2005-04-20 15:15:00,27.22,27.23,27.19,27.2,61500.0,14.1827,14.188,14.1671,14.1723,61500.0
2005-04-20 15:20:00,27.21,27.24,27.21,27.23,62700.0,14.1775,14.1932,14.1775,14.188,62700.0
2005-04-20 15:25:00,27.23,27.25,27.22,27.25,176100.0,14.188,14.1984,14.1827,14.1984,176100.0
2005-04-20 15:30:00,27.25,27.25,27.24,27.25,158500.0,14.1984,14.1984,14.1932,14.1984,158500.0
2005-04-20 15:35:00,27.25,27.25,27.22,27.24,123800.0,14.1984,14.1984,14.1827,14.1932,123800.0
2005-04-20 15:40:00,27.24,27.24,27.2,27.22,105600.0,14.1932,14.1932,14.1723,14.1827,105600.0
2005-04-20 15:45:00,27.21,27.22,27.18,27.19,103900.0,14.1775,14.1827,14.1619,14.1671,103900.0
2005-04-20 15:50:00,27.19,27.19,27.12,27.12,458100.0,14.1671,14.1671,14.1306,14.1306,458100.0
2005-04-20 15:55:00,27.12,27.19,27.11,27.19,179000.0,14.1306,14.1671,14.1254,14.1671,179000.0
2005-04-21 09:30:00,27.25,27.25,27.23,27.23,178200.0,14.1984,14.1984,14.188,14.188,178200.0
2005-04-21 09:35:00,27.23,27.3,27.2,27.29,76300.0,14.188,14.2244,14.1723,14.2192,76300.0
2005-04-21 09:40:00,27.29,27.29,27.23,27.24,256300.0,14.2192,14.2192,14.188,14.1932,256300.0
2005-04-21 09:45:00,27.22,27.25,27.22,27.24,45800.0,14.1827,14.1984,14.1827,14.1932,45800.0
2005-04-21 09:50:00,27.24,27.3,27.24,27.3,293600.0,14.1932,14.2244,14.1932,14.2244,293600.0
2005-04-21 09:55:00,27.3,27.35,27.29,27.33,289800.0,14.2244,14.2505,14.2192,14.2401,289800.0
2005-04-21 10:00:00,27.33,27.34,27.25,27.29,61600.0,14.2401,14.2453,14.1984,14.2192,61600.0
2005-04-21 10:05:00,27.27,27.3,27.27,27.3,159600.0,14.2088,14.2244,14.2088,14.2244,159600.0
2005-04-21 10:10:00,27.3,27.31,27.29,27.31,155600.0,14.2244,14.2296,14.2192,14.2296,155600.0
2005-04-21 10:15:00,27.3,27.31,27.25,27.25,68700.0,14.2244,14.2296,14.1984,14.1984,68700.0
2005-04-21 10:20:00,27.25,27.25,27.24,27.24,78900.0,14.1984,14.1984,14.1932,14.1932,78900.0
2005-04-21 10:25:00,27.24,27.26,27.16,27.22,88300.0,14.1932,14.2036,14.1515,14.1827,88300.0
2005-04-21 10:30:00,27.22,27.23,27.2,27.21,120700.0,14.1827,14.188,14.1723,14.1775,120700.0
2005-04-21 10:35:00,27.21,27.21,27.17,27.17,88100.0,14.1775,14.1775,14.1567,14.1567,88100.0
2005-04-21 10:40:00,27.17,27.17,27.11,27.13,72200.0,14.1567,14.1567,14.1254,14.1358,72200.0
2005-04-21 10:45:00,27.13,27.18,27.12,27.12,77600.0,14.1358,14.1619,14.1306,14.1306,77600.0
2005-04-21 10:50:00,27.12,27.12,27.08,27.09,122900.0,14.1306,14.1306,14.1098,14.115,122900.0
2005-04-21 10:55:00,27.09,27.1,27.08,27.08,172200.0,14.115,14.1202,14.1098,14.1098,172200.0
2005-04-21 11:00:00,27.09,27.09,27.05,27.05,167200.0,14.115,14.115,14.0942,14.0942,167200.0
2005-04-21 11:05:00,27.05,27.07,27.03,27.07,95200.0,14.0942,14.1046,14.0837,14.1046,95200.0
2005-04-21 11:10:00,27.06,27.06,27.04,27.04,88900.0,14.0994,14.0994,14.089,14.089,88900.0
2005-04-21 11:15:00,27.04,27.05,26.93,26.98,172500.0,14.089,14.0942,14.0316,14.0577,172500.0
2005-04-21 11:20:00,26.98,26.99,26.95,26.97,82400.0,14.0577,14.0629,14.0421,14.0525,82400.0
2005-04-21 11:25:00,26.96,26.97,26.87,26.88,123200.0,14.0473,14.0525,14.0004,14.0056,123200.0
2005-04-21 11:30:00,26.88,26.89,26.8,26.84,175300.0,14.0056,14.0108,13.9639,13.9847,175300.0
2005-04-21 11:35:00,26.83,26.9,26.83,26.9,62200.0,13.9795,14.016,13.9795,14.016,62200.0
2005-04-21 11:40:00,26.89,27.0,26.89,26.99,150700.0,14.0108,14.0681,14.0108,14.0629,150700.0
2005-04-21 11:45:00,26.99,27.06,26.98,27.06,116400.0,14.0629,14.0994,14.0577,14.0994,116400.0
2005-04-21 11:50:00,27.06,27.08,27.05,27.06,150300.0,14.0994,14.1098,14.0942,14.0994,150300.0
2005-04-21 11:55:00,27.07,27.07,27.02,27.02,80700.0,14.1046,14.1046,14.0785,14.0785,80700.0
2005-04-21 12:00:00,27.03,27.12,27.01,27.1,215500.0,14.0837,14.1306,14.0733,14.1202,215500.0
2005-04-21 12:05:00,27.09,27.14,27.09,27.13,58100.0,14.115,14.1411,14.115,14.1358,58100.0
2005-04-21 12:10:00,27.12,27.12,27.09,27.11,67300.0,14.1306,14.1306,14.115,14.1254,67300.0
2005-04-21 12:15:00,27.11,27.12,27.1,27.11,37100.0,14.1254,14.1306,14.1202,14.1254,37100.0
2005-04-21 12:20:00,27.12,27.12,27.1,27.12,56400.0,14.1306,14.1306,14.1202,14.1306,56400.0
2005-04-21 12:25:00,27.1,27.12,27.09,27.1,152600.0,14.1202,14.1306,14.115,14.1202,152600.0
2005-04-21 12:30:00,27.1,27.12,27.05,27.06,34400.0,14.1202,14.1306,14.0942,14.0994,34400.0
2005-04-21 12:35:00,27.06,27.12,27.06,27.09,28800.0,14.0994,14.1306,14.0994,14.115,28800.0
2005-04-21 12:40:00,27.1,27.1,27.08,27.08,73300.0,14.1202,14.1202,14.1098,14.1098,73300.0
2005-04-21 12:45:00,27.12,27.12,27.08,27.09,14500.0,14.1306,14.1306,14.1098,14.115,14500.0
2005-04-21 12:50:00,27.1,27.11,27.08,27.09,55400.0,14.1202,14.1254,14.1098,14.115,55400.0
2005-04-21 12:55:00,27.09,27.09,27.08,27.09,22800.0,14.115,14.115,14.1098,14.115,22800.0
2005-04-21 13:00:00,27.09,27.1,27.08,27.1,96100.0,14.115,14.1202,14.1098,14.1202,96100.0
2005-04-21 13:05:00,27.1,27.11,27.09,27.11,22900.0,14.1202,14.1254,14.115,14.1254,22900.0
2005-04-21 13:10:00,27.11,27.12,27.1,27.11,170300.0,14.1254,14.1306,14.1202,14.1254,170300.0
2005-04-21 13:15:00,27.11,27.12,27.1,27.12,37900.0,14.1254,14.1306,14.1202,14.1306,37900.0
2005-04-21 13:20:00,27.12,27.13,27.11,27.12,15000.0,14.1306,14.1358,14.1254,14.1306,15000.0
2005-04-21 13:25:00,27.12,27.12,27.09,27.11,35200.0,14.1306,14.1306,14.115,14.1254,35200.0
2005-04-21 13:30:00,27.11,27.12,27.11,27.12,23600.0,14.1254,14.1306,14.1254,14.1306,23600.0
2005-04-21 13:35:00,27.12,27.14,27.11,27.14,71900.0,14.1306,14.1411,14.1254,14.1411,71900.0
2005-04-21 13:40:00,27.14,27.16,27.14,27.16,56500.0,14.1411,14.1515,14.1411,14.1515,56500.0
2005-04-21 13:45:00,27.16,27.16,27.15,27.16,53200.0,14.1515,14.1515,14.1463,14.1515,53200.0
2005-04-21 13:50:00,27.15,27.16,27.14,27.14,53100.0,14.1463,14.1515,14.1411,14.1411,53100.0
2005-04-21 13:55:00,27.14,27.15,27.14,27.15,39900.0,14.1411,14.1463,14.1411,14.1463,39900.0
2005-04-21 14:00:00,27.15,27.15,27.11,27.11,75700.0,14.1463,14.1463,14.1254,14.1254,75700.0
2005-04-21 14:05:00,27.12,27.12,27.11,27.12,36900.0,14.1306,14.1306,14.1254,14.1306,36900.0
2005-04-21 14:10:00,27.12,27.12,27.1,27.11,141900.0,14.1306,14.1306,14.1202,14.1254,141900.0
2005-04-21 14:15:00,27.11,27.19,27.11,27.19,130200.0,14.1254,14.1671,14.1254,14.1671,130200.0
2005-04-21 14:20:00,27.19,27.3,27.19,27.26,133000.0,14.1671,14.2244,14.1671,14.2036,133000.0
2005-04-21 14:25:00,27.26,27.3,27.23,27.23,161700.0,14.2036,14.2244,14.188,14.188,161700.0
2005-04-21 14:30:00,27.23,27.23,27.19,27.19,29000.0,14.188,14.188,14.1671,14.1671,29000.0
2005-04-21 14:35:00,27.2,27.2,27.15,27.17,119800.0,14.1723,14.1723,14.1463,14.1567,119800.0
2005-04-21 14:40:00,27.16,27.16,27.13,27.13,31800.0,14.1515,14.1515,14.1358,14.1358,31800.0
2005-04-21 14:45:00,27.13,27.13,27.09,27.09,44100.0,14.1358,14.1358,14.115,14.115,44100.0
2005-04-21 14:50:00,27.09,27.1,27.09,27.1,47300.0,14.115,14.1202,14.115,14.1202,47300.0
2005-04-21 14:55:00,27.09,27.1,27.08,27.09,112900.0,14.115,14.1202,14.1098,14.115,112900.0
2005-04-21 15:00:00,27.09,27.12,27.09,27.12,86700.0,14.115,14.1306,14.115,14.1306,86700.0
2005-04-21 15:05:00,27.11,27.17,27.1,27.17,439600.0,14.1254,14.1567,14.1202,14.1567,439600.0
2005-04-21 15:10:00,27.17,27.21,27.17,27.18,66000.0,14.1567,14.1775,14.1567,14.1619,66000.0
2005-04-21 15:15:00,27.18,27.21,27.17,27.2,75600.0,14.1619,14.1775,14.1567,14.1723,75600.0
2005-04-21 15:20:00,27.2,27.21,27.19,27.2,100300.0,14.1723,14.1775,14.1671,14.1723,100300.0
2005-04-21 15:25:00,27.2,27.25,27.2,27.25,65500.0,14.1723,14.1984,14.1723,14.1984,65500.0
2005-04-21 15:30:00,27.22,27.29,27.22,27.29,83100.0,14.1827,14.2192,14.1827,14.2192,83100.0
2005-04-21 15:35:00,27.29,27.32,27.29,27.32,232700.0,14.2192,14.2348,14.2192,14.2348,232700.0
2005-04-21 15:40:00,27.31,27.33,27.29,27.3,130900.0,14.2296,14.2401,14.2192,14.2244,130900.0
2005-04-21 15:45:00,27.3,27.3,27.28,27.29,158400.0,14.2244,14.2244,14.214,14.2192,158400.0
2005-04-21 15:50:00,27.29,27.29,27.28,27.28,160100.0,14.2192,14.2192,14.214,14.214,160100.0
2005-04-21 15:55:00,27.25,27.26,27.18,27.22,300200.0,14.1984,14.2036,14.1619,14.1827,300200.0
2005-04-22 09:30:00,27.2,27.22,27.13,27.22,121300.0,14.1723,14.1827,14.1358,14.1827,121300.0
2005-04-22 09:35:00,27.22,27.28,27.2,27.28,88200.0,14.1827,14.214,14.1723,14.214,88200.0
2005-04-22 09:40:00,27.28,27.29,27.24,27.26,65100.0,14.214,14.2192,14.1932,14.2036,65100.0
2005-04-22 09:45:00,27.26,27.26,27.19,27.19,134400.0,14.2036,14.2036,14.1671,14.1671,134400.0
2005-04-22 09:50:00,27.18,27.19,27.15,27.18,63400.0,14.1619,14.1671,14.1463,14.1619,63400.0
2005-04-22 09:55:00,27.18,27.23,27.18,27.23,67500.0,14.1619,14.188,14.1619,14.188,67500.0
2005-04-22 10:00:00,27.22,27.29,27.21,27.22,52500.0,14.1827,14.2192,14.1775,14.1827,52500.0
2005-04-22 10:05:00,27.23,27.27,27.23,27.24,17900.0,14.188,14.2088,14.188,14.1932,17900.0
2005-04-22 10:10:00,27.23,27.24,27.23,27.24,22500.0,14.188,14.1932,14.188,14.1932,22500.0
2005-04-22 10:15:00,27.24,27.35,27.24,27.32,74100.0,14.1932,14.2505,14.1932,14.2348,74100.0
2005-04-22 10:20:00,27.33,27.33,27.23,27.27,38900.0,14.2401,14.2401,14.188,14.2088,38900.0
2005-04-22 10:25:00,27.27,27.29,27.25,27.28,137000.0,14.2088,14.2192,14.1984,14.214,137000.0
2005-04-22 10:30:00,27.28,27.31,27.27,27.28,42500.0,14.214,14.2296,14.2088,14.214,42500.0
2005-04-22 10:35:00,27.28,27.3,27.28,27.3,22300.0,14.214,14.2244,14.214,14.2244,22300.0
2005-04-22 10:40:00,27.29,27.29,27.27,27.28,51300.0,14.2192,14.2192,14.2088,14.214,51300.0
2005-04-22 10:45:00,27.28,27.29,27.27,27.28,48000.0,14.214,14.2192,14.2088,14.214,48000.0
2005-04-22 10:50:00,27.27,27.28,27.24,27.25,68600.0,14.2088,14.214,14.1932,14.1984,68600.0
2005-04-22 10:55:00,27.25,27.27,27.22,27.24,19400.0,14.1984,14.2088,14.1827,14.1932,19400.0
2005-04-22 11:00:00,27.23,27.26,27.23,27.26,206100.0,14.188,14.2036,14.188,14.2036,206100.0
2005-04-22 11:05:00,27.26,27.27,27.23,27.23,30200.0,14.2036,14.2088,14.188,14.188,30200.0
2005-04-22 11:10:00,27.24,27.24,27.22,27.23,47300.0,14.1932,14.1932,14.1827,14.188,47300.0
2005-04-22 11:15:00,27.22,27.25,27.21,27.25,30900.0,14.1827,14.1984,14.1775,14.1984,30900.0
2005-04-22 11:20:00,27.25,27.26,27.24,27.25,137800.0,14.1984,14.2036,14.1932,14.1984,137800.0
2005-04-22 11:25:00,27.25,27.26,27.22,27.23,109500.0,14.1984,14.2036,14.1827,14.188,109500.0
2005-04-22 11:30:00,27.23,27.23,27.2,27.21,60400.0,14.188,14.188,14.1723,14.1775,60400.0
2005-04-22 11:35:00,27.21,27.21,27.18,27.19,57100.0,14.1775,14.1775,14.1619,14.1671,57100.0
2005-04-22 11:40:00,27.19,27.19,27.13,27.14,46600.0,14.1671,14.1671,14.1358,14.1411,46600.0
2005-04-22 11:45:00,27.14,27.17,27.13,27.14,85600.0,14.1411,14.1567,14.1358,14.1411,85600.0
2005-04-22 11:50:00,27.16,27.16,27.15,27.15,92700.0,14.1515,14.1515,14.1463,14.1463,92700.0
2005-04-22 11:55:00,27.15,27.16,27.14,27.15,201800.0,14.1463,14.1515,14.1411,14.1463,201800.0
2005-04-22 12:00:00,27.15,27.15,27.11,27.13,50300.0,14.1463,14.1463,14.1254,14.1358,50300.0
2005-04-22 12:05:00,27.13,27.13,27.03,27.03,150000.0,14.1358,14.1358,14.0837,14.0837,150000.0
2005-04-22 12:10:00,27.03,27.04,27.0,27.03,154800.0,14.0837,14.089,14.0681,14.0837,154800.0
2005-04-22 12:15:00,27.04,27.05,27.01,27.05,166600.0,14.089,14.0942,14.0733,14.0942,166600.0
2005-04-22 12:20:00,27.05,27.07,27.04,27.05,86300.0,14.0942,14.1046,14.089,14.0942,86300.0
2005-04-22 12:25:00,27.05,27.09,27.04,27.07,53800.0,14.0942,14.115,14.089,14.1046,53800.0
2005-04-22 12:30:00,27.07,27.09,27.06,27.07,186800.0,14.1046,14.115,14.0994,14.1046,186800.0
2005-04-22 12:35:00,27.08,27.08,27.06,27.06,54200.0,14.1098,14.1098,14.0994,14.0994,54200.0
2005-04-22 12:40:00,27.06,27.08,27.05,27.08,160100.0,14.0994,14.1098,14.0942,14.1098,160100.0
2005-04-22 12:45:00,27.08,27.09,27.08,27.09,58600.0,14.1098,14.115,14.1098,14.115,58600.0
2005-04-22 12:50:00,27.09,27.13,27.08,27.13,96100.0,14.115,14.1358,14.1098,14.1358,96100.0
2005-04-22 12:55:00,27.13,27.15,27.13,27.13,77300.0,14.1358,14.1463,14.1358,14.1358,77300.0
2005-04-22 13:00:00,27.14,27.14,27.1,27.12,153900.0,14.1411,14.1411,14.1202,14.1306,153900.0
2005-04-22 13:05:00,27.12,27.12,27.1,27.1,68500.0,14.1306,14.1306,14.1202,14.1202,68500.0
2005-04-22 13:10:00,27.11,27.12,27.09,27.09,40700.0,14.1254,14.1306,14.115,14.115,40700.0
2005-04-22 13:15:00,27.09,27.11,27.06,27.09,29900.0,14.115,14.1254,14.0994,14.115,29900.0
2005-04-22 13:20:00,27.09,27.1,27.08,27.09,87800.0,14.115,14.1202,14.1098,14.115,87800.0
2005-04-22 13:25:00,27.09,27.1,27.08,27.1,13600.0,14.115,14.1202,14.1098,14.1202,13600.0
2005-04-22 13:30:00,27.08,27.1,27.08,27.08,51100.0,14.1098,14.1202,14.1098,14.1098,51100.0
2005-04-22 13:35:00,27.09,27.09,27.08,27.09,45600.0,14.115,14.115,14.1098,14.115,45600.0
2005-04-22 13:40:00,27.09,27.09,27.05,27.05,82500.0,14.115,14.115,14.0942,14.0942,82500.0
2005-04-22 13:45:00,27.06,27.08,27.05,27.08,38900.0,14.0994,14.1098,14.0942,14.1098,38900.0
2005-04-22 13:50:00,27.09,27.1,27.08,27.1,25000.0,14.115,14.1202,14.1098,14.1202,25000.0
2005-04-22 13:55:00,27.1,27.14,27.1,27.14,46800.0,14.1202,14.1411,14.1202,14.1411,46800.0
2005-04-22 14:00:00,27.14,27.15,27.13,27.14,20300.0,14.1411,14.1463,14.1358,14.1411,20300.0
2005-04-22 14:05:00,27.13,27.15,27.12,27.13,16200.0,14.1358,14.1463,14.1306,14.1358,16200.0
2005-04-22 14:10:00,27.14,27.14,27.12,27.12,25300.0,14.1411,14.1411,14.1306,14.1306,25300.0
2005-04-22 14:15:00,27.13,27.13,27.08,27.1,77400.0,14.1358,14.1358,14.1098,14.1202,77400.0
2005-04-22 14:20:00,27.09,27.1,27.08,27.09,72100.0,14.115,14.1202,14.1098,14.115,72100.0
2005-04-22 14:25:00,27.09,27.13,27.08,27.13,49500.0,14.115,14.1358,14.1098,14.1358,49500.0
2005-04-22 14:30:00,27.12,27.14,27.09,27.13,47200.0,14.1306,14.1411,14.115,14.1358,47200.0
2005-04-22 14:35:00,27.13,27.13,27.09,27.11,55500.0,14.1358,14.1358,14.115,14.1254,55500.0
2005-04-22 14:40:00,27.1,27.11,27.1,27.1,45200.0,14.1202,14.1254,14.1202,14.1202,45200.0
2005-04-22 14:45:00,27.1,27.11,27.05,27.05,46900.0,14.1202,14.1254,14.0942,14.0942,46900.0
2005-04-22 14:50:00,27.06,27.1,27.05,27.09,77600.0,14.0994,14.1202,14.0942,14.115,77600.0
2005-04-22 14:55:00,27.08,27.14,27.08,27.14,109900.0,14.1098,14.1411,14.1098,14.1411,109900.0
2005-04-22 15:00:00,27.12,27.16,27.11,27.15,35000.0,14.1306,14.1515,14.1254,14.1463,35000.0
2005-04-22 15:05:00,27.15,27.15,27.1,27.1,54700.0,14.1463,14.1463,14.1202,14.1202,54700.0
2005-04-22 15:10:00,27.11,27.11,27.06,27.07,91900.0,14.1254,14.1254,14.0994,14.1046,91900.0
2005-04-22 15:15:00,27.06,27.08,27.04,27.07,111900.0,14.0994,14.1098,14.089,14.1046,111900.0
2005-04-22 15:20:00,27.07,27.09,27.06,27.07,65600.0,14.1046,14.115,14.0994,14.1046,65600.0
2005-04-22 15:25:00,27.07,27.08,27.0,27.0,156200.0,14.1046,14.1098,14.0681,14.0681,156200.0
2005-04-22 15:30:00,27.01,27.04,26.97,27.0,83500.0,14.0733,14.089,14.0525,14.0681,83500.0
2005-04-22 15:35:00,27.02,27.07,27.0,27.06,90300.0,14.0785,14.1046,14.0681,14.0994,90300.0
2005-04-22 15:40:00,27.07,27.09,27.05,27.09,72600.0,14.1046,14.115,14.0942,14.115,72600.0
2005-04-22 15:45:00,27.07,27.11,27.06,27.1,179000.0,14.1046,14.1254,14.0994,14.1202,179000.0
2005-04-22 15:50:00,27.09,27.16,27.06,27.15,167000.0,14.115,14.1515,14.0994,14.1463,167000.0
2005-04-22 15:55:00,27.16,27.23,27.14,27.19,191500.0,14.1515,14.188,14.1411,14.1671,191500.0
2005-04-25 09:30:00,27.32,27.38,27.3,27.35,127600.0,14.2348,14.2661,14.2244,14.2505,127600.0
2005-04-25 09:35:00,27.38,27.38,27.28,27.3,68100.0,14.2661,14.2661,14.214,14.2244,68100.0
2005-04-25 09:40:00,27.29,27.31,27.26,27.3,64100.0,14.2192,14.2296,14.2036,14.2244,64100.0
2005-04-25 09:45:00,27.31,27.33,27.25,27.33,61700.0,14.2296,14.2401,14.1984,14.2401,61700.0
2005-04-25 09:50:00,27.32,27.39,27.27,27.39,45900.0,14.2348,14.2713,14.2088,14.2713,45900.0
2005-04-25 09:55:00,27.39,27.4,27.31,27.32,53600.0,14.2713,14.2765,14.2296,14.2348,53600.0
2005-04-25 10:00:00,27.32,27.4,27.31,27.38,68100.0,14.2348,14.2765,14.2296,14.2661,68100.0
2005-04-25 10:05:00,27.38,27.5,27.38,27.49,82100.0,14.2661,14.3286,14.2661,14.3234,82100.0
2005-04-25 10:10:00,27.47,27.65,27.47,27.55,118300.0,14.313,14.4068,14.313,14.3547,118300.0
2005-04-25 10:15:00,27.55,27.62,27.51,27.54,68600.0,14.3547,14.3912,14.3338,14.3495,68600.0
2005-04-25 10:20:00,27.54,27.54,27.49,27.51,58600.0,14.3495,14.3495,14.3234,14.3338,58600.0
2005-04-25 10:25:00,27.52,27.55,27.48,27.52,62500.0,14.3391,14.3547,14.3182,14.3391,62500.0
2005-04-25 10:30:00,27.52,27.53,27.47,27.47,38000.0,14.3391,14.3443,14.313,14.313,38000.0
2005-04-25 10:35:00,27.48,27.51,27.45,27.51,52100.0,14.3182,14.3338,14.3026,14.3338,52100.0
2005-04-25 10:40:00,27.52,27.53,27.49,27.5,37000.0,14.3391,14.3443,14.3234,14.3286,37000.0
2005-04-25 10:45:00,27.5,27.51,27.45,27.45,46600.0,14.3286,14.3338,14.3026,14.3026,46600.0
2005-04-25 10:50:00,27.45,27.52,27.43,27.51,40900.0,14.3026,14.3391,14.2922,14.3338,40900.0
2005-04-25 10:55:00,27.51,27.52,27.49,27.49,18900.0,14.3338,14.3391,14.3234,14.3234,18900.0
2005-04-25 11:00:00,27.5,27.52,27.49,27.51,20700.0,14.3286,14.3391,14.3234,14.3338,20700.0
2005-04-25 11:05:00,27.5,27.51,27.47,27.49,34300.0,14.3286,14.3338,14.313,14.3234,34300.0
2005-04-25 11:10:00,27.49,27.53,27.49,27.5,23800.0,14.3234,14.3443,14.3234,14.3286,23800.0
2005-04-25 11:15:00,27.51,27.51,27.45,27.46,113500.0,14.3338,14.3338,14.3026,14.3078,113500.0
2005-04-25 11:20:00,27.47,27.5,27.45,27.45,13500.0,14.313,14.3286,14.3026,14.3026,13500.0
2005-04-25 11:25:00,27.45,27.45,27.43,27.44,14600.0,14.3026,14.3026,14.2922,14.2974,14600.0
2005-04-25 11:30:00,27.44,27.47,27.44,27.45,54400.0,14.2974,14.313,14.2974,14.3026,54400.0
2005-04-25 11:35:00,27.45,27.5,27.45,27.48,717700.0,14.3026,14.3286,14.3026,14.3182,717700.0
2005-04-25 11:40:00,27.5,27.53,27.49,27.51,58800.0,14.3286,14.3443,14.3234,14.3338,58800.0
2005-04-25 11:45:00,27.51,27.52,27.5,27.51,42300.0,14.3338,14.3391,14.3286,14.3338,42300.0
2005-04-25 11:50:00,27.51,27.52,27.49,27.49,37600.0,14.3338,14.3391,14.3234,14.3234,37600.0
2005-04-25 11:55:00,27.5,27.51,27.48,27.51,52500.0,14.3286,14.3338,14.3182,14.3338,52500.0
2005-04-25 12:00:00,27.5,27.51,27.47,27.5,73500.0,14.3286,14.3338,14.313,14.3286,73500.0
2005-04-25 12:05:00,27.5,27.52,27.5,27.5,21600.0,14.3286,14.3391,14.3286,14.3286,21600.0
2005-04-25 12:10:00,27.5,27.51,27.47,27.47,9400.0,14.3286,14.3338,14.313,14.313,9400.0
2005-04-25 12:15:00,27.47,27.48,27.45,27.47,45800.0,14.313,14.3182,14.3026,14.313,45800.0
2005-04-25 12:20:00,27.47,27.5,27.47,27.49,64400.0,14.313,14.3286,14.313,14.3234,64400.0
2005-04-25 12:25:00,27.5,27.52,27.48,27.52,128500.0,14.3286,14.3391,14.3182,14.3391,128500.0
2005-04-25 12:30:00,27.51,27.52,27.5,27.51,47600.0,14.3338,14.3391,14.3286,14.3338,47600.0
2005-04-25 12:35:00,27.51,27.54,27.51,27.53,26900.0,14.3338,14.3495,14.3338,14.3443,26900.0
2005-04-25 12:40:00,27.53,27.54,27.51,27.52,34400.0,14.3443,14.3495,14.3338,14.3391,34400.0
2005-04-25 12:45:00,27.52,27.54,27.5,27.54,81700.0,14.3391,14.3495,14.3286,14.3495,81700.0
2005-04-25 12:50:00,27.54,27.57,27.52,27.54,86500.0,14.3495,14.3651,14.3391,14.3495,86500.0
2005-04-25 12:55:00,27.54,27.56,27.53,27.53,34200.0,14.3495,14.3599,14.3443,14.3443,34200.0
2005-04-25 13:00:00,27.53,27.54,27.5,27.53,44600.0,14.3443,14.3495,14.3286,14.3443,44600.0
2005-04-25 13:05:00,27.53,27.54,27.53,27.54,55600.0,14.3443,14.3495,14.3443,14.3495,55600.0
2005-04-25 13:10:00,27.53,27.55,27.53,27.55,93200.0,14.3443,14.3547,14.3443,14.3547,93200.0
2005-04-25 13:15:00,27.55,27.55,27.53,27.54,57900.0,14.3547,14.3547,14.3443,14.3495,57900.0
2005-04-25 13:20:00,27.56,27.56,27.54,27.56,34500.0,14.3599,14.3599,14.3495,14.3599,34500.0
2005-04-25 13:25:00,27.56,27.57,27.55,27.56,25300.0,14.3599,14.3651,14.3547,14.3599,25300.0
2005-04-25 13:30:00,27.56,27.62,27.56,27.61,54700.0,14.3599,14.3912,14.3599,14.3859,54700.0
2005-04-25 13:35:00,27.61,27.61,27.58,27.61,28000.0,14.3859,14.3859,14.3703,14.3859,28000.0
2005-04-25 13:40:00,27.61,27.61,27.6,27.6,25700.0,14.3859,14.3859,14.3807,14.3807,25700.0
2005-04-25 13:45:00,27.6,27.6,27.55,27.59,152400.0,14.3807,14.3807,14.3547,14.3755,152400.0
2005-04-25 13:50:00,27.58,27.58,27.55,27.55,38100.0,14.3703,14.3703,14.3547,14.3547,38100.0
2005-04-25 13:55:00,27.55,27.57,27.55,27.55,49800.0,14.3547,14.3651,14.3547,14.3547,49800.0
2005-04-25 14:00:00,27.56,27.59,27.56,27.58,59600.0,14.3599,14.3755,14.3599,14.3703,59600.0
2005-04-25 14:05:00,27.58,27.61,27.56,27.61,109200.0,14.3703,14.3859,14.3599,14.3859,109200.0
2005-04-25 14:10:00,27.61,27.62,27.6,27.62,128600.0,14.3859,14.3912,14.3807,14.3912,128600.0
2005-04-25 14:15:00,27.61,27.62,27.6,27.61,55100.0,14.3859,14.3912,14.3807,14.3859,55100.0
2005-04-25 14:20:00,27.6,27.64,27.6,27.64,51500.0,14.3807,14.4016,14.3807,14.4016,51500.0
2005-04-25 14:25:00,27.64,27.67,27.63,27.67,44300.0,14.4016,14.4172,14.3964,14.4172,44300.0
2005-04-25 14:30:00,27.67,27.69,27.64,27.67,57800.0,14.4172,14.4276,14.4016,14.4172,57800.0
2005-04-25 14:35:00,27.67,27.69,27.66,27.67,35400.0,14.4172,14.4276,14.412,14.4172,35400.0
2005-04-25 14:40:00,27.67,27.7,27.67,27.69,103500.0,14.4172,14.4328,14.4172,14.4276,103500.0
2005-04-25 14:45:00,27.68,27.71,27.64,27.65,43100.0,14.4224,14.4381,14.4016,14.4068,43100.0
2005-04-25 14:50:00,27.65,27.66,27.63,27.65,34900.0,14.4068,14.412,14.3964,14.4068,34900.0
2005-04-25 14:55:00,27.65,27.68,27.65,27.66,32200.0,14.4068,14.4224,14.4068,14.412,32200.0
2005-04-25 15:00:00,27.67,27.67,27.61,27.61,183900.0,14.4172,14.4172,14.3859,14.3859,183900.0
2005-04-25 15:05:00,27.61,27.62,27.57,27.58,85700.0,14.3859,14.3912,14.3651,14.3703,85700.0
2005-04-25 15:10:00,27.56,27.58,27.56,27.58,60600.0,14.3599,14.3703,14.3599,14.3703,60600.0
2005-04-25 15:15:00,27.56,27.57,27.56,27.57,58200.0,14.3599,14.3651,14.3599,14.3651,58200.0
2005-04-25 15:20:00,27.57,27.61,27.57,27.61,134900.0,14.3651,14.3859,14.3651,14.3859,134900.0
2005-04-25 15:25:00,27.6,27.64,27.59,27.6,76200.0,14.3807,14.4016,14.3755,14.3807,76200.0
2005-04-25 15:30:00,27.6,27.61,27.6,27.61,31900.0,14.3807,14.3859,14.3807,14.3859,31900.0
2005-04-25 15:35:00,27.61,27.66,27.6,27.65,46100.0,14.3859,14.412,14.3807,14.4068,46100.0
2005-04-25 15:40:00,27.65,27.66,27.63,27.64,66600.0,14.4068,14.412,14.3964,14.4016,66600.0
2005-04-25 15:45:00,27.63,27.66,27.62,27.65,239400.0,14.3964,14.412,14.3912,14.4068,239400.0
2005-04-25 15:50:00,27.64,27.66,27.63,27.66,215900.0,14.4016,14.412,14.3964,14.412,215900.0
2005-04-25 15:55:00,27.65,27.69,27.63,27.64,170600.0,14.4068,14.4276,14.3964,14.4016,170600.0
2005-04-26 09:30:00,27.64,27.66,27.63,27.66,92100.0,14.4016,14.412,14.3964,14.412,92100.0
2005-04-26 09:35:00,27.69,27.69,27.64,27.64,86400.0,14.4276,14.4276,14.4016,14.4016,86400.0
2005-04-26 09:40:00,27.64,27.65,27.54,27.54,63200.0,14.4016,14.4068,14.3495,14.3495,63200.0
2005-04-26 09:45:00,27.55,27.6,27.55,27.59,34300.0,14.3547,14.3807,14.3547,14.3755,34300.0
2005-04-26 09:50:00,27.59,27.59,27.58,27.58,2200.0,14.3755,14.3755,14.3703,14.3703,2200.0
2005-04-26 09:55:00,27.59,27.59,27.57,27.57,77100.0,14.3755,14.3755,14.3651,14.3651,77100.0
2005-04-26 10:00:00,27.58,27.6,27.57,27.58,92600.0,14.3703,14.3807,14.3651,14.3703,92600.0
2005-04-26 10:05:00,27.58,27.61,27.58,27.61,79500.0,14.3703,14.3859,14.3703,14.3859,79500.0
2005-04-26 10:10:00,27.61,27.63,27.6,27.62,91600.0,14.3859,14.3964,14.3807,14.3912,91600.0
2005-04-26 10:15:00,27.65,27.75,27.64,27.74,105800.0,14.4068,14.4589,14.4016,14.4537,105800.0
2005-04-26 10:20:00,27.73,27.73,27.71,27.72,54300.0,14.4485,14.4485,14.4381,14.4433,54300.0
2005-04-26 10:25:00,27.7,27.72,27.7,27.7,66300.0,14.4328,14.4433,14.4328,14.4328,66300.0
2005-04-26 10:30:00,27.7,27.71,27.7,27.7,76300.0,14.4328,14.4381,14.4328,14.4328,76300.0
2005-04-26 10:35:00,27.7,27.71,27.67,27.7,120300.0,14.4328,14.4381,14.4172,14.4328,120300.0
2005-04-26 10:40:00,27.71,27.73,27.67,27.71,56900.0,14.4381,14.4485,14.4172,14.4381,56900.0
2005-04-26 10:45:00,27.7,27.73,27.69,27.73,183700.0,14.4328,14.4485,14.4276,14.4485,183700.0
2005-04-26 10:50:00,27.73,27.78,27.72,27.77,89600.0,14.4485,14.4745,14.4433,14.4693,89600.0
2005-04-26 10:55:00,27.76,27.77,27.74,27.75,61100.0,14.4641,14.4693,14.4537,14.4589,61100.0
2005-04-26 11:00:00,27.75,27.79,27.74,27.77,191300.0,14.4589,14.4797,14.4537,14.4693,191300.0
2005-04-26 11:05:00,27.76,27.76,27.73,27.74,46400.0,14.4641,14.4641,14.4485,14.4537,46400.0
2005-04-26 11:10:00,27.74,27.8,27.74,27.8,40100.0,14.4537,14.4849,14.4537,14.4849,40100.0
2005-04-26 11:15:00,27.79,27.79,27.74,27.75,23300.0,14.4797,14.4797,14.4537,14.4589,23300.0
2005-04-26 11:20:00,27.75,27.76,27.73,27.74,62900.0,14.4589,14.4641,14.4485,14.4537,62900.0
2005-04-26 11:25:00,27.74,27.75,27.73,27.74,232200.0,14.4537,14.4589,14.4485,14.4537,232200.0
2005-04-26 11:30:00,27.75,27.79,27.74,27.78,25800.0,14.4589,14.4797,14.4537,14.4745,25800.0
2005-04-26 11:35:00,27.78,27.78,27.76,27.78,44500.0,14.4745,14.4745,14.4641,14.4745,44500.0
2005-04-26 11:40:00,27.77,27.79,27.77,27.79,81300.0,14.4693,14.4797,14.4693,14.4797,81300.0
2005-04-26 11:45:00,27.78,27.79,27.77,27.77,45600.0,14.4745,14.4797,14.4693,14.4693,45600.0
2005-04-26 11:50:00,27.78,27.78,27.76,27.77,60800.0,14.4745,14.4745,14.4641,14.4693,60800.0
2005-04-26 11:55:00,27.76,27.77,27.75,27.75,14400.0,14.4641,14.4693,14.4589,14.4589,14400.0
2005-04-26 12:00:00,27.75,27.79,27.75,27.78,22600.0,14.4589,14.4797,14.4589,14.4745,22600.0
2005-04-26 12:05:00,27.79,27.79,27.77,27.77,22500.0,14.4797,14.4797,14.4693,14.4693,22500.0
2005-04-26 12:10:00,27.78,27.8,27.77,27.77,51700.0,14.4745,14.4849,14.4693,14.4693,51700.0
2005-04-26 12:15:00,27.77,27.83,27.76,27.82,27100.0,14.4693,14.5006,14.4641,14.4954,27100.0
2005-04-26 12:20:00,27.83,27.83,27.82,27.83,20000.0,14.5006,14.5006,14.4954,14.5006,20000.0
2005-04-26 12:25:00,27.82,27.82,27.76,27.77,27600.0,14.4954,14.4954,14.4641,14.4693,27600.0
2005-04-26 12:30:00,27.77,27.79,27.75,27.78,72700.0,14.4693,14.4797,14.4589,14.4745,72700.0
2005-04-26 12:35:00,27.79,27.79,27.78,27.78,15300.0,14.4797,14.4797,14.4745,14.4745,15300.0
2005-04-26 12:40:00,27.78,27.78,27.75,27.76,57800.0,14.4745,14.4745,14.4589,14.4641,57800.0
2005-04-26 12:45:00,27.76,27.79,27.75,27.79,20300.0,14.4641,14.4797,14.4589,14.4797,20300.0
2005-04-26 12:50:00,27.78,27.8,27.78,27.8,32900.0,14.4745,14.4849,14.4745,14.4849,32900.0
2005-04-26 12:55:00,27.8,27.8,27.78,27.79,26400.0,14.4849,14.4849,14.4745,14.4797,26400.0
2005-04-26 13:00:00,27.79,27.8,27.73,27.73,55300.0,14.4797,14.4849,14.4485,14.4485,55300.0
2005-04-26 13:05:00,27.73,27.73,27.71,27.71,25300.0,14.4485,14.4485,14.4381,14.4381,25300.0
2005-04-26 13:10:00,27.71,27.73,27.7,27.73,30700.0,14.4381,14.4485,14.4328,14.4485,30700.0
2005-04-26 13:15:00,27.74,27.75,27.73,27.74,27800.0,14.4537,14.4589,14.4485,14.4537,27800.0
2005-04-26 13:20:00,27.74,27.76,27.74,27.75,55200.0,14.4537,14.4641,14.4537,14.4589,55200.0
2005-04-26 13:25:00,27.76,27.76,27.74,27.75,75400.0,14.4641,14.4641,14.4537,14.4589,75400.0
2005-04-26 13:30:00,27.74,27.75,27.73,27.74,51200.0,14.4537,14.4589,14.4485,14.4537,51200.0
2005-04-26 13:35:00,27.74,27.75,27.73,27.74,37500.0,14.4537,14.4589,14.4485,14.4537,37500.0
2005-04-26 13:40:00,27.75,27.77,27.74,27.76,32400.0,14.4589,14.4693,14.4537,14.4641,32400.0
2005-04-26 13:45:00,27.76,27.8,27.74,27.76,77600.0,14.4641,14.4849,14.4537,14.4641,77600.0
2005-04-26 13:50:00,27.76,27.77,27.74,27.75,288500.0,14.4641,14.4693,14.4537,14.4589,288500.0
2005-04-26 13:55:00,27.75,27.8,27.75,27.77,99900.0,14.4589,14.4849,14.4589,14.4693,99900.0
2005-04-26 14:00:00,27.77,27.78,27.77,27.78,33300.0,14.4693,14.4745,14.4693,14.4745,33300.0
2005-04-26 14:05:00,27.77,27.78,27.72,27.73,62200.0,14.4693,14.4745,14.4433,14.4485,62200.0
2005-04-26 14:10:00,27.73,27.78,27.73,27.77,60300.0,14.4485,14.4745,14.4485,14.4693,60300.0
2005-04-26 14:15:00,27.77,27.78,27.7,27.71,118100.0,14.4693,14.4745,14.4328,14.4381,118100.0
2005-04-26 14:20:00,27.71,27.72,27.65,27.68,50600.0,14.4381,14.4433,14.4068,14.4224,50600.0
2005-04-26 14:25:00,27.67,27.7,27.65,27.69,52200.0,14.4172,14.4328,14.4068,14.4276,52200.0
2005-04-26 14:30:00,27.69,27.72,27.69,27.72,40700.0,14.4276,14.4433,14.4276,14.4433,40700.0
2005-04-26 14:35:00,27.71,27.77,27.71,27.72,44200.0,14.4381,14.4693,14.4381,14.4433,44200.0
2005-04-26 14:40:00,27.72,27.75,27.72,27.72,39300.0,14.4433,14.4589,14.4433,14.4433,39300.0
2005-04-26 14:45:00,27.72,27.76,27.7,27.73,49300.0,14.4433,14.4641,14.4328,14.4485,49300.0
2005-04-26 14:50:00,27.73,27.74,27.71,27.73,49800.0,14.4485,14.4537,14.4381,14.4485,49800.0
2005-04-26 14:55:00,27.72,27.75,27.7,27.7,43500.0,14.4433,14.4589,14.4328,14.4328,43500.0
2005-04-26 15:00:00,27.7,27.74,27.7,27.73,40800.0,14.4328,14.4537,14.4328,14.4485,40800.0
2005-04-26 15:05:00,27.73,27.75,27.72,27.75,51900.0,14.4485,14.4589,14.4433,14.4589,51900.0
2005-04-26 15:10:00,27.74,27.79,27.74,27.79,89800.0,14.4537,14.4797,14.4537,14.4797,89800.0
2005-04-26 15:15:00,27.79,27.79,27.73,27.75,37700.0,14.4797,14.4797,14.4485,14.4589,37700.0
2005-04-26 15:20:00,27.75,27.79,27.75,27.79,81200.0,14.4589,14.4797,14.4589,14.4797,81200.0
2005-04-26 15:25:00,27.79,27.8,27.76,27.79,81300.0,14.4797,14.4849,14.4641,14.4797,81300.0
2005-04-26 15:30:00,27.78,27.79,27.75,27.76,109600.0,14.4745,14.4797,14.4589,14.4641,109600.0
2005-04-26 15:35:00,27.76,27.77,27.73,27.74,74000.0,14.4641,14.4693,14.4485,14.4537,74000.0
2005-04-26 15:40:00,27.74,27.74,27.66,27.66,97600.0,14.4537,14.4537,14.412,14.412,97600.0
2005-04-26 15:45:00,27.67,27.69,27.66,27.68,110900.0,14.4172,14.4276,14.412,14.4224,110900.0
2005-04-26 15:50:00,27.68,27.68,27.6,27.61,111400.0,14.4224,14.4224,14.3807,14.3859,111400.0
2005-04-26 15:55:00,27.61,27.64,27.55,27.6,129600.0,14.3859,14.4016,14.3547,14.3807,129600.0
2005-04-27 09:30:00,27.58,27.58,27.56,27.56,65800.0,14.3703,14.3703,14.3599,14.3599,65800.0
2005-04-27 09:35:00,27.57,27.57,27.5,27.5,56200.0,14.3651,14.3651,14.3286,14.3286,56200.0
2005-04-27 09:40:00,27.5,27.5,27.46,27.48,39200.0,14.3286,14.3286,14.3078,14.3182,39200.0
2005-04-27 09:45:00,27.47,27.48,27.42,27.43,86400.0,14.313,14.3182,14.287,14.2922,86400.0
2005-04-27 09:50:00,27.43,27.47,27.42,27.43,152100.0,14.2922,14.313,14.287,14.2922,152100.0
2005-04-27 09:55:00,27.43,27.48,27.42,27.46,45200.0,14.2922,14.3182,14.287,14.3078,45200.0
2005-04-27 10:00:00,27.46,27.48,27.44,27.47,48100.0,14.3078,14.3182,14.2974,14.313,48100.0
2005-04-27 10:05:00,27.46,27.49,27.46,27.48,20700.0,14.3078,14.3234,14.3078,14.3182,20700.0
2005-04-27 10:10:00,27.48,27.49,27.45,27.47,34600.0,14.3182,14.3234,14.3026,14.313,34600.0
2005-04-27 10:15:00,27.45,27.49,27.45,27.48,42700.0,14.3026,14.3234,14.3026,14.3182,42700.0
2005-04-27 10:20:00,27.48,27.5,27.46,27.47,54500.0,14.3182,14.3286,14.3078,14.313,54500.0
2005-04-27 10:25:00,27.47,27.5,27.47,27.5,58900.0,14.313,14.3286,14.313,14.3286,58900.0
2005-04-27 10:30:00,27.5,27.54,27.48,27.52,253700.0,14.3286,14.3495,14.3182,14.3391,253700.0
2005-04-27 10:35:00,27.53,27.54,27.5,27.52,63100.0,14.3443,14.3495,14.3286,14.3391,63100.0
2005-04-27 10:40:00,27.53,27.53,27.5,27.51,26400.0,14.3443,14.3443,14.3286,14.3338,26400.0
2005-04-27 10:45:00,27.51,27.55,27.5,27.54,93800.0,14.3338,14.3547,14.3286,14.3495,93800.0
2005-04-27 10:50:00,27.54,27.58,27.53,27.56,160900.0,14.3495,14.3703,14.3443,14.3599,160900.0
2005-04-27 10:55:00,27.56,27.6,27.55,27.59,41700.0,14.3599,14.3807,14.3547,14.3755,41700.0
2005-04-27 11:00:00,27.59,27.6,27.56,27.57,97900.0,14.3755,14.3807,14.3599,14.3651,97900.0
2005-04-27 11:05:00,27.58,27.59,27.56,27.56,34800.0,14.3703,14.3755,14.3599,14.3599,34800.0
2005-04-27 11:10:00,27.56,27.58,27.54,27.56,18200.0,14.3599,14.3703,14.3495,14.3599,18200.0
2005-04-27 11:15:00,27.56,27.6,27.55,27.58,30300.0,14.3599,14.3807,14.3547,14.3703,30300.0
2005-04-27 11:20:00,27.58,27.61,27.56,27.6,105500.0,14.3703,14.3859,14.3599,14.3807,105500.0
2005-04-27 11:25:00,27.61,27.66,27.6,27.66,68000.0,14.3859,14.412,14.3807,14.412,68000.0
2005-04-27 11:30:00,27.65,27.72,27.65,27.72,65900.0,14.4068,14.4433,14.4068,14.4433,65900.0
2005-04-27 11:35:00,27.72,27.74,27.71,27.72,91100.0,14.4433,14.4537,14.4381,14.4433,91100.0
2005-04-27 11:40:00,27.71,27.72,27.67,27.69,35900.0,14.4381,14.4433,14.4172,14.4276,35900.0
2005-04-27 11:45:00,27.69,27.7,27.67,27.69,31400.0,14.4276,14.4328,14.4172,14.4276,31400.0
2005-04-27 11:50:00,27.68,27.7,27.68,27.69,18700.0,14.4224,14.4328,14.4224,14.4276,18700.0
2005-04-27 11:55:00,27.68,27.7,27.68,27.7,34200.0,14.4224,14.4328,14.4224,14.4328,34200.0
2005-04-27 12:00:00,27.69,27.75,27.69,27.74,145700.0,14.4276,14.4589,14.4276,14.4537,145700.0
2005-04-27 12:05:00,27.74,27.89,27.74,27.84,65100.0,14.4537,14.5318,14.4537,14.5058,65100.0
2005-04-27 12:10:00,27.84,27.88,27.82,27.85,149500.0,14.5058,14.5266,14.4954,14.511,149500.0
2005-04-27 12:15:00,27.84,27.85,27.81,27.83,29200.0,14.5058,14.511,14.4902,14.5006,29200.0
2005-04-27 12:20:00,27.83,27.83,27.8,27.81,57200.0,14.5006,14.5006,14.4849,14.4902,57200.0
2005-04-27 12:25:00,27.82,27.82,27.79,27.8,32200.0,14.4954,14.4954,14.4797,14.4849,32200.0
2005-04-27 12:30:00,27.79,27.82,27.75,27.76,192700.0,14.4797,14.4954,14.4589,14.4641,192700.0
2005-04-27 12:35:00,27.75,27.76,27.74,27.76,27100.0,14.4589,14.4641,14.4537,14.4641,27100.0
2005-04-27 12:40:00,27.76,27.79,27.74,27.77,39400.0,14.4641,14.4797,14.4537,14.4693,39400.0
2005-04-27 12:45:00,27.78,27.8,27.76,27.76,41900.0,14.4745,14.4849,14.4641,14.4641,41900.0
2005-04-27 12:50:00,27.76,27.8,27.76,27.79,24100.0,14.4641,14.4849,14.4641,14.4797,24100.0
2005-04-27 12:55:00,27.79,27.82,27.78,27.82,34000.0,14.4797,14.4954,14.4745,14.4954,34000.0
2005-04-27 13:00:00,27.83,27.84,27.82,27.84,69500.0,14.5006,14.5058,14.4954,14.5058,69500.0
2005-04-27 13:05:00,27.84,27.88,27.84,27.87,99600.0,14.5058,14.5266,14.5058,14.5214,99600.0
2005-04-27 13:10:00,27.88,27.99,27.88,27.98,88700.0,14.5266,14.5839,14.5266,14.5787,88700.0
2005-04-27 13:15:00,27.98,27.99,27.97,27.98,82100.0,14.5787,14.5839,14.5735,14.5787,82100.0
2005-04-27 13:20:00,27.97,27.98,27.96,27.97,76100.0,14.5735,14.5787,14.5683,14.5735,76100.0
2005-04-27 13:25:00,27.97,27.97,27.95,27.95,23000.0,14.5735,14.5735,14.5631,14.5631,23000.0
2005-04-27 13:30:00,27.95,27.96,27.9,27.91,109100.0,14.5631,14.5683,14.5371,14.5423,109100.0
2005-04-27 13:35:00,27.91,27.92,27.9,27.91,57900.0,14.5423,14.5475,14.5371,14.5423,57900.0
2005-04-27 13:40:00,27.91,27.91,27.85,27.86,99700.0,14.5423,14.5423,14.511,14.5162,99700.0
2005-04-27 13:45:00,27.86,27.9,27.86,27.89,37500.0,14.5162,14.5371,14.5162,14.5318,37500.0
2005-04-27 13:50:00,27.88,27.9,27.88,27.9,27500.0,14.5266,14.5371,14.5266,14.5371,27500.0
2005-04-27 13:55:00,27.91,27.92,27.9,27.92,19300.0,14.5423,14.5475,14.5371,14.5475,19300.0
2005-04-27 14:00:00,27.91,27.93,27.88,27.92,44900.0,14.5423,14.5527,14.5266,14.5475,44900.0
2005-04-27 14:05:00,27.92,27.93,27.9,27.91,34800.0,14.5475,14.5527,14.5371,14.5423,34800.0
2005-04-27 14:10:00,27.91,27.92,27.88,27.88,349300.0,14.5423,14.5475,14.5266,14.5266,349300.0
2005-04-27 14:15:00,27.87,27.89,27.87,27.88,28200.0,14.5214,14.5318,14.5214,14.5266,28200.0
2005-04-27 14:20:00,27.89,27.9,27.88,27.9,50300.0,14.5318,14.5371,14.5266,14.5371,50300.0
2005-04-27 14:25:00,27.9,27.91,27.88,27.91,64400.0,14.5371,14.5423,14.5266,14.5423,64400.0
2005-04-27 14:30:00,27.91,27.93,27.9,27.92,38600.0,14.5423,14.5527,14.5371,14.5475,38600.0
2005-04-27 14:35:00,27.92,27.92,27.89,27.91,45900.0,14.5475,14.5475,14.5318,14.5423,45900.0
2005-04-27 14:40:00,27.91,27.91,27.89,27.9,51800.0,14.5423,14.5423,14.5318,14.5371,51800.0
2005-04-27 14:45:00,27.9,27.91,27.89,27.91,51500.0,14.5371,14.5423,14.5318,14.5423,51500.0
2005-04-27 14:50:00,27.91,27.99,27.91,27.97,53900.0,14.5423,14.5839,14.5423,14.5735,53900.0
2005-04-27 14:55:00,27.96,27.98,27.94,27.95,119900.0,14.5683,14.5787,14.5579,14.5631,119900.0
2005-04-27 15:00:00,27.95,27.95,27.92,27.92,81200.0,14.5631,14.5631,14.5475,14.5475,81200.0
2005-04-27 15:05:00,27.93,27.94,27.89,27.89,123900.0,14.5527,14.5579,14.5318,14.5318,123900.0
2005-04-27 15:10:00,27.9,27.91,27.87,27.89,57000.0,14.5371,14.5423,14.5214,14.5318,57000.0
2005-04-27 15:15:00,27.89,27.89,27.87,27.89,26400.0,14.5318,14.5318,14.5214,14.5318,26400.0
2005-04-27 15:20:00,27.9,27.91,27.88,27.91,152500.0,14.5371,14.5423,14.5266,14.5423,152500.0
2005-04-27 15:25:00,27.92,27.92,27.88,27.89,31300.0,14.5475,14.5475,14.5266,14.5318,31300.0
2005-04-27 15:30:00,27.89,27.89,27.86,27.86,20600.0,14.5318,14.5318,14.5162,14.5162,20600.0
2005-04-27 15:35:00,27.87,27.87,27.84,27.85,79300.0,14.5214,14.5214,14.5058,14.511,79300.0
2005-04-27 15:40:00,27.85,27.91,27.84,27.9,175800.0,14.511,14.5423,14.5058,14.5371,175800.0
2005-04-27 15:45:00,27.91,27.95,27.89,27.94,175600.0,14.5423,14.5631,14.5318,14.5579,175600.0
2005-04-27 15:50:00,27.93,27.93,27.9,27.91,50800.0,14.5527,14.5527,14.5371,14.5423,50800.0
2005-04-27 15:55:00,27.91,27.92,27.89,27.89,71100.0,14.5423,14.5475,14.5318,14.5318,71100.0
2005-04-28 09:30:00,27.85,27.95,27.81,27.91,108000.0,14.511,14.5631,14.4902,14.5423,108000.0
2005-04-28 09:35:00,27.91,27.91,27.77,27.78,61000.0,14.5423,14.5423,14.4693,14.4745,61000.0
2005-04-28 09:40:00,27.78,27.82,27.75,27.76,45900.0,14.4745,14.4954,14.4589,14.4641,45900.0
2005-04-28 09:45:00,27.75,27.75,27.67,27.68,32500.0,14.4589,14.4589,14.4172,14.4224,32500.0
2005-04-28 09:50:00,27.67,27.69,27.63,27.69,47300.0,14.4172,14.4276,14.3964,14.4276,47300.0
2005-04-28 09:55:00,27.69,27.72,27.65,27.7,51200.0,14.4276,14.4433,14.4068,14.4328,51200.0
2005-04-28 10:00:00,27.71,27.78,27.7,27.76,51500.0,14.4381,14.4745,14.4328,14.4641,51500.0
2005-04-28 10:05:00,27.76,27.83,27.75,27.76,101200.0,14.4641,14.5006,14.4589,14.4641,101200.0
2005-04-28 10:10:00,27.76,27.85,27.76,27.84,45200.0,14.4641,14.511,14.4641,14.5058,45200.0
2005-04-28 10:15:00,27.83,27.83,27.76,27.78,78300.0,14.5006,14.5006,14.4641,14.4745,78300.0
2005-04-28 10:20:00,27.78,27.85,27.78,27.82,246400.0,14.4745,14.511,14.4745,14.4954,246400.0
2005-04-28 10:25:00,27.81,27.87,27.81,27.84,45800.0,14.4902,14.5214,14.4902,14.5058,45800.0
2005-04-28 10:30:00,27.84,27.88,27.84,27.85,34300.0,14.5058,14.5266,14.5058,14.511,34300.0
2005-04-28 10:35:00,27.84,27.87,27.82,27.85,66300.0,14.5058,14.5214,14.4954,14.511,66300.0
2005-04-28 10:40:00,27.84,27.85,27.81,27.84,54100.0,14.5058,14.511,14.4902,14.5058,54100.0
2005-04-28 10:45:00,27.84,27.84,27.79,27.79,20800.0,14.5058,14.5058,14.4797,14.4797,20800.0
2005-04-28 10:50:00,27.8,27.8,27.73,27.74,31100.0,14.4849,14.4849,14.4485,14.4537,31100.0
2005-04-28 10:55:00,27.74,27.77,27.74,27.75,64700.0,14.4537,14.4693,14.4537,14.4589,64700.0
2005-04-28 11:00:00,27.74,27.75,27.73,27.75,25900.0,14.4537,14.4589,14.4485,14.4589,25900.0
2005-04-28 11:05:00,27.75,27.78,27.73,27.78,50100.0,14.4589,14.4745,14.4485,14.4745,50100.0
2005-04-28 11:10:00,27.78,27.78,27.73,27.74,29500.0,14.4745,14.4745,14.4485,14.4537,29500.0
2005-04-28 11:15:00,27.75,27.81,27.74,27.81,43300.0,14.4589,14.4902,14.4537,14.4902,43300.0
2005-04-28 11:20:00,27.81,27.81,27.77,27.78,22100.0,14.4902,14.4902,14.4693,14.4745,22100.0
2005-04-28 11:25:00,27.78,27.78,27.73,27.73,33900.0,14.4745,14.4745,14.4485,14.4485,33900.0
2005-04-28 11:30:00,27.73,27.73,27.66,27.67,31300.0,14.4485,14.4485,14.412,14.4172,31300.0
2005-04-28 11:35:00,27.66,27.69,27.63,27.66,26200.0,14.412,14.4276,14.3964,14.412,26200.0
2005-04-28 11:40:00,27.66,27.68,27.64,27.64,49000.0,14.412,14.4224,14.4016,14.4016,49000.0
2005-04-28 11:45:00,27.64,27.67,27.63,27.67,55300.0,14.4016,14.4172,14.3964,14.4172,55300.0
2005-04-28 11:50:00,27.67,27.7,27.66,27.69,94600.0,14.4172,14.4328,14.412,14.4276,94600.0
2005-04-28 11:55:00,27.69,27.7,27.63,27.63,34300.0,14.4276,14.4328,14.3964,14.3964,34300.0
2005-04-28 12:00:00,27.65,27.66,27.63,27.65,16700.0,14.4068,14.412,14.3964,14.4068,16700.0
2005-04-28 12:05:00,27.65,27.66,27.61,27.61,43000.0,14.4068,14.412,14.3859,14.3859,43000.0
2005-04-28 12:10:00,27.61,27.63,27.56,27.59,62700.0,14.3859,14.3964,14.3599,14.3755,62700.0
2005-04-28 12:15:00,27.59,27.61,27.58,27.59,65800.0,14.3755,14.3859,14.3703,14.3755,65800.0
2005-04-28 12:20:00,27.6,27.6,27.55,27.55,35200.0,14.3807,14.3807,14.3547,14.3547,35200.0
2005-04-28 12:25:00,27.56,27.59,27.55,27.58,53000.0,14.3599,14.3755,14.3547,14.3703,53000.0
2005-04-28 12:30:00,27.58,27.66,27.58,27.65,29400.0,14.3703,14.412,14.3703,14.4068,29400.0
2005-04-28 12:35:00,27.66,27.67,27.63,27.66,24600.0,14.412,14.4172,14.3964,14.412,24600.0
2005-04-28 12:40:00,27.65,27.67,27.64,27.66,59700.0,14.4068,14.4172,14.4016,14.412,59700.0
2005-04-28 12:45:00,27.66,27.68,27.65,27.65,37600.0,14.412,14.4224,14.4068,14.4068,37600.0
2005-04-28 12:50:00,27.65,27.66,27.61,27.63,21700.0,14.4068,14.412,14.3859,14.3964,21700.0
2005-04-28 12:55:00,27.63,27.63,27.61,27.62,13500.0,14.3964,14.3964,14.3859,14.3912,13500.0
2005-04-28 13:00:00,27.61,27.61,27.59,27.6,94600.0,14.3859,14.3859,14.3755,14.3807,94600.0
2005-04-28 13:05:00,27.6,27.62,27.6,27.61,34400.0,14.3807,14.3912,14.3807,14.3859,34400.0
2005-04-28 13:10:00,27.6,27.62,27.6,27.62,19800.0,14.3807,14.3912,14.3807,14.3912,19800.0
2005-04-28 13:15:00,27.61,27.61,27.58,27.6,46500.0,14.3859,14.3859,14.3703,14.3807,46500.0
2005-04-28 13:20:00,27.6,27.61,27.58,27.6,70200.0,14.3807,14.3859,14.3703,14.3807,70200.0
2005-04-28 13:25:00,27.6,27.61,27.57,27.58,37000.0,14.3807,14.3859,14.3651,14.3703,37000.0
2005-04-28 13:30:00,27.59,27.59,27.56,27.58,29000.0,14.3755,14.3755,14.3599,14.3703,29000.0
2005-04-28 13:35:00,27.59,27.59,27.55,27.56,64700.0,14.3755,14.3755,14.3547,14.3599,64700.0
2005-04-28 13:40:00,27.56,27.57,27.56,27.57,91900.0,14.3599,14.3651,14.3599,14.3651,91900.0
2005-04-28 13:45:00,27.57,27.6,27.56,27.6,27800.0,14.3651,14.3807,14.3599,14.3807,27800.0
2005-04-28 13:50:00,27.6,27.61,27.59,27.61,23800.0,14.3807,14.3859,14.3755,14.3859,23800.0
2005-04-28 13:55:00,27.61,27.69,27.61,27.67,56800.0,14.3859,14.4276,14.3859,14.4172,56800.0
2005-04-28 14:00:00,27.67,27.73,27.67,27.72,76200.0,14.4172,14.4485,14.4172,14.4433,76200.0
2005-04-28 14:05:00,27.73,27.73,27.65,27.66,50000.0,14.4485,14.4485,14.4068,14.412,50000.0
2005-04-28 14:10:00,27.65,27.68,27.65,27.66,32200.0,14.4068,14.4224,14.4068,14.412,32200.0
2005-04-28 14:15:00,27.66,27.7,27.66,27.67,39900.0,14.412,14.4328,14.412,14.4172,39900.0
2005-04-28 14:20:00,27.68,27.69,27.62,27.65,138100.0,14.4224,14.4276,14.3912,14.4068,138100.0
2005-04-28 14:25:00,27.65,27.66,27.61,27.65,69400.0,14.4068,14.412,14.3859,14.4068,69400.0
2005-04-28 14:30:00,27.65,27.65,27.61,27.62,53100.0,14.4068,14.4068,14.3859,14.3912,53100.0
2005-04-28 14:35:00,27.61,27.65,27.61,27.64,31100.0,14.3859,14.4068,14.3859,14.4016,31100.0
2005-04-28 14:40:00,27.64,27.65,27.62,27.62,46900.0,14.4016,14.4068,14.3912,14.3912,46900.0
2005-04-28 14:45:00,27.62,27.63,27.6,27.61,41300.0,14.3912,14.3964,14.3807,14.3859,41300.0
2005-04-28 14:50:00,27.61,27.62,27.56,27.59,79700.0,14.3859,14.3912,14.3599,14.3755,79700.0
2005-04-28 14:55:00,27.59,27.65,27.59,27.64,50200.0,14.3755,14.4068,14.3755,14.4016,50200.0
2005-04-28 15:00:00,27.64,27.64,27.6,27.63,53500.0,14.4016,14.4016,14.3807,14.3964,53500.0
2005-04-28 15:05:00,27.62,27.62,27.58,27.6,207600.0,14.3912,14.3912,14.3703,14.3807,207600.0
2005-04-28 15:10:00,27.6,27.6,27.57,27.58,110600.0,14.3807,14.3807,14.3651,14.3703,110600.0
2005-04-28 15:15:00,27.58,27.58,27.55,27.55,41600.0,14.3703,14.3703,14.3547,14.3547,41600.0
2005-04-28 15:20:00,27.55,27.59,27.55,27.58,73100.0,14.3547,14.3755,14.3547,14.3703,73100.0
2005-04-28 15:25:00,27.58,27.58,27.52,27.52,49600.0,14.3703,14.3703,14.3391,14.3391,49600.0
2005-04-28 15:30:00,27.52,27.54,27.52,27.53,55600.0,14.3391,14.3495,14.3391,14.3443,55600.0
2005-04-28 15:35:00,27.53,27.55,27.5,27.51,60100.0,14.3443,14.3547,14.3286,14.3338,60100.0
2005-04-28 15:40:00,27.52,27.55,27.51,27.54,76400.0,14.3391,14.3547,14.3338,14.3495,76400.0
2005-04-28 15:45:00,27.54,27.54,27.5,27.5,80900.0,14.3495,14.3495,14.3286,14.3286,80900.0
2005-04-28 15:50:00,27.5,27.55,27.5,27.53,75500.0,14.3286,14.3547,14.3286,14.3443,75500.0
2005-04-28 15:55:00,27.53,27.54,27.48,27.48,144400.0,14.3443,14.3495,14.3182,14.3182,144400.0
2005-04-29 09:30:00,27.55,27.59,27.5,27.52,80100.0,14.3547,14.3755,14.3286,14.3391,80100.0
2005-04-29 09:35:00,27.52,27.58,27.51,27.54,47300.0,14.3391,14.3703,14.3338,14.3495,47300.0
2005-04-29 09:40:00,27.52,27.55,27.42,27.44,113000.0,14.3391,14.3547,14.287,14.2974,113000.0
2005-04-29 09:45:00,27.43,27.45,27.41,27.45,67900.0,14.2922,14.3026,14.2817,14.3026,67900.0
2005-04-29 09:50:00,27.44,27.49,27.43,27.43,59900.0,14.2974,14.3234,14.2922,14.2922,59900.0
2005-04-29 09:55:00,27.43,27.49,27.4,27.48,49300.0,14.2922,14.3234,14.2765,14.3182,49300.0
2005-04-29 10:00:00,27.48,27.5,27.45,27.45,123800.0,14.3182,14.3286,14.3026,14.3026,123800.0
2005-04-29 10:05:00,27.45,27.46,27.39,27.44,32200.0,14.3026,14.3078,14.2713,14.2974,32200.0
2005-04-29 10:10:00,27.44,27.48,27.44,27.44,48500.0,14.2974,14.3182,14.2974,14.2974,48500.0
2005-04-29 10:15:00,27.44,27.53,27.43,27.52,50200.0,14.2974,14.3443,14.2922,14.3391,50200.0
2005-04-29 10:20:00,27.52,27.56,27.52,27.53,52200.0,14.3391,14.3599,14.3391,14.3443,52200.0
2005-04-29 10:25:00,27.53,27.53,27.49,27.5,55800.0,14.3443,14.3443,14.3234,14.3286,55800.0
2005-04-29 10:30:00,27.5,27.52,27.49,27.5,61100.0,14.3286,14.3391,14.3234,14.3286,61100.0
2005-04-29 10:35:00,27.48,27.5,27.42,27.44,32400.0,14.3182,14.3286,14.287,14.2974,32400.0
2005-04-29 10:40:00,27.44,27.47,27.42,27.47,27700.0,14.2974,14.313,14.287,14.313,27700.0
2005-04-29 10:45:00,27.48,27.48,27.4,27.4,56900.0,14.3182,14.3182,14.2765,14.2765,56900.0
2005-04-29 10:50:00,27.38,27.5,27.38,27.49,98700.0,14.2661,14.3286,14.2661,14.3234,98700.0
2005-04-29 10:55:00,27.51,27.51,27.47,27.49,27600.0,14.3338,14.3338,14.313,14.3234,27600.0
2005-04-29 11:00:00,27.49,27.54,27.49,27.52,39900.0,14.3234,14.3495,14.3234,14.3391,39900.0
2005-04-29 11:05:00,27.51,27.62,27.5,27.62,50600.0,14.3338,14.3912,14.3286,14.3912,50600.0
2005-04-29 11:10:00,27.62,27.62,27.56,27.57,30100.0,14.3912,14.3912,14.3599,14.3651,30100.0
2005-04-29 11:15:00,27.57,27.61,27.57,27.6,53500.0,14.3651,14.3859,14.3651,14.3807,53500.0
2005-04-29 11:20:00,27.61,27.61,27.56,27.57,35800.0,14.3859,14.3859,14.3599,14.3651,35800.0
2005-04-29 11:25:00,27.57,27.62,27.57,27.62,29900.0,14.3651,14.3912,14.3651,14.3912,29900.0
2005-04-29 11:30:00,27.61,27.62,27.56,27.56,61400.0,14.3859,14.3912,14.3599,14.3599,61400.0
2005-04-29 11:35:00,27.56,27.61,27.56,27.6,61100.0,14.3599,14.3859,14.3599,14.3807,61100.0
2005-04-29 11:40:00,27.59,27.61,27.54,27.54,53700.0,14.3755,14.3859,14.3495,14.3495,53700.0
2005-04-29 11:45:00,27.55,27.68,27.53,27.66,96200.0,14.3547,14.4224,14.3443,14.412,96200.0
2005-04-29 11:50:00,27.67,27.68,27.64,27.64,66800.0,14.4172,14.4224,14.4016,14.4016,66800.0
2005-04-29 11:55:00,27.64,27.68,27.63,27.63,39000.0,14.4016,14.4224,14.3964,14.3964,39000.0
2005-04-29 12:00:00,27.63,27.67,27.6,27.64,40800.0,14.3964,14.4172,14.3807,14.4016,40800.0
2005-04-29 12:05:00,27.65,27.67,27.6,27.61,28800.0,14.4068,14.4172,14.3807,14.3859,28800.0
2005-04-29 12:10:00,27.6,27.6,27.55,27.58,52200.0,14.3807,14.3807,14.3547,14.3703,52200.0
2005-04-29 12:15:00,27.59,27.59,27.53,27.54,26100.0,14.3755,14.3755,14.3443,14.3495,26100.0
2005-04-29 12:20:00,27.53,27.55,27.53,27.54,41700.0,14.3443,14.3547,14.3443,14.3495,41700.0
2005-04-29 12:25:00,27.55,27.55,27.51,27.51,26700.0,14.3547,14.3547,14.3338,14.3338,26700.0
2005-04-29 12:30:00,27.52,27.56,27.51,27.56,26100.0,14.3391,14.3599,14.3338,14.3599,26100.0
2005-04-29 12:35:00,27.55,27.62,27.53,27.61,33300.0,14.3547,14.3912,14.3443,14.3859,33300.0
2005-04-29 12:40:00,27.62,27.67,27.62,27.67,37400.0,14.3912,14.4172,14.3912,14.4172,37400.0
2005-04-29 12:45:00,27.66,27.68,27.65,27.65,23300.0,14.412,14.4224,14.4068,14.4068,23300.0
2005-04-29 12:50:00,27.65,27.69,27.64,27.68,97200.0,14.4068,14.4276,14.4016,14.4224,97200.0
2005-04-29 12:55:00,27.68,27.7,27.67,27.68,33900.0,14.4224,14.4328,14.4172,14.4224,33900.0
2005-04-29 13:00:00,27.68,27.7,27.68,27.69,69700.0,14.4224,14.4328,14.4224,14.4276,69700.0
2005-04-29 13:05:00,27.69,27.7,27.69,27.7,99900.0,14.4276,14.4328,14.4276,14.4328,99900.0
2005-04-29 13:10:00,27.69,27.72,27.69,27.72,105300.0,14.4276,14.4433,14.4276,14.4433,105300.0
2005-04-29 13:15:00,27.71,27.74,27.7,27.73,26200.0,14.4381,14.4537,14.4328,14.4485,26200.0
2005-04-29 13:20:00,27.74,27.74,27.71,27.74,39200.0,14.4537,14.4537,14.4381,14.4537,39200.0
2005-04-29 13:25:00,27.74,27.74,27.71,27.73,39800.0,14.4537,14.4537,14.4381,14.4485,39800.0
2005-04-29 13:30:00,27.73,27.74,27.69,27.7,31300.0,14.4485,14.4537,14.4276,14.4328,31300.0
2005-04-29 13:35:00,27.69,27.7,27.61,27.61,75900.0,14.4276,14.4328,14.3859,14.3859,75900.0
2005-04-29 13:40:00,27.61,27.63,27.6,27.62,57000.0,14.3859,14.3964,14.3807,14.3912,57000.0
2005-04-29 13:45:00,27.62,27.65,27.62,27.65,28900.0,14.3912,14.4068,14.3912,14.4068,28900.0
2005-04-29 13:50:00,27.64,27.66,27.62,27.64,33900.0,14.4016,14.412,14.3912,14.4016,33900.0
2005-04-29 13:55:00,27.63,27.66,27.63,27.64,21300.0,14.3964,14.412,14.3964,14.4016,21300.0
2005-04-29 14:00:00,27.64,27.7,27.64,27.69,88200.0,14.4016,14.4328,14.4016,14.4276,88200.0
2005-04-29 14:05:00,27.7,27.71,27.67,27.7,284900.0,14.4328,14.4381,14.4172,14.4328,284900.0
2005-04-29 14:10:00,27.7,27.73,27.7,27.72,47100.0,14.4328,14.4485,14.4328,14.4433,47100.0
2005-04-29 14:15:00,27.72,27.72,27.7,27.7,43900.0,14.4433,14.4433,14.4328,14.4328,43900.0
2005-04-29 14:20:00,27.71,27.77,27.7,27.77,47900.0,14.4381,14.4693,14.4328,14.4693,47900.0
2005-04-29 14:25:00,27.77,27.77,27.72,27.76,56700.0,14.4693,14.4693,14.4433,14.4641,56700.0
2005-04-29 14:30:00,27.76,27.85,27.75,27.85,109000.0,14.4641,14.511,14.4589,14.511,109000.0
2005-04-29 14:35:00,27.85,27.9,27.83,27.89,114600.0,14.511,14.5371,14.5006,14.5318,114600.0
2005-04-29 14:40:00,27.89,27.89,27.83,27.85,90800.0,14.5318,14.5318,14.5006,14.511,90800.0
2005-04-29 14:45:00,27.85,27.85,27.82,27.83,72300.0,14.511,14.511,14.4954,14.5006,72300.0
2005-04-29 14:50:00,27.82,27.86,27.8,27.81,138100.0,14.4954,14.5162,14.4849,14.4902,138100.0
2005-04-29 14:55:00,27.81,27.82,27.79,27.81,86900.0,14.4902,14.4954,14.4797,14.4902,86900.0
2005-04-29 15:00:00,27.81,27.82,27.78,27.78,110000.0,14.4902,14.4954,14.4745,14.4745,110000.0
2005-04-29 15:05:00,27.78,27.79,27.77,27.78,54400.0,14.4745,14.4797,14.4693,14.4745,54400.0
2005-04-29 15:10:00,27.79,27.82,27.78,27.81,86100.0,14.4797,14.4954,14.4745,14.4902,86100.0
2005-04-29 15:15:00,27.81,27.85,27.81,27.82,42800.0,14.4902,14.511,14.4902,14.4954,42800.0
2005-04-29 15:20:00,27.82,27.83,27.79,27.82,66700.0,14.4954,14.5006,14.4797,14.4954,66700.0
2005-04-29 15:25:00,27.82,27.88,27.81,27.87,113700.0,14.4954,14.5266,14.4902,14.5214,113700.0
2005-04-29 15:30:00,27.86,27.86,27.82,27.83,90100.0,14.5162,14.5162,14.4954,14.5006,90100.0
2005-04-29 15:35:00,27.83,27.89,27.82,27.86,80300.0,14.5006,14.5318,14.4954,14.5162,80300.0
2005-04-29 15:40:00,27.87,27.97,27.85,27.94,114900.0,14.5214,14.5735,14.511,14.5579,114900.0
2005-04-29 15:45:00,27.96,27.97,27.93,27.96,194300.0,14.5683,14.5735,14.5527,14.5683,194300.0
2005-04-29 15:50:00,27.96,27.97,27.88,27.89,88100.0,14.5683,14.5735,14.5266,14.5318,88100.0
2005-04-29 15:55:00,27.88,27.95,27.85,27.95,133400.0,14.5266,14.5631,14.511,14.5631,133400.0
2005-05-02 09:30:00,28.07,28.1,28.02,28.03,104900.0,14.6256,14.6413,14.5996,14.6048,104900.0
2005-05-02 09:35:00,28.04,28.11,28.04,28.1,44800.0,14.61,14.6465,14.61,14.6413,44800.0
2005-05-02 09:40:00,28.13,28.18,28.1,28.16,51900.0,14.6569,14.6829,14.6413,14.6725,51900.0
2005-05-02 09:45:00,28.15,28.24,28.14,28.21,65300.0,14.6673,14.7142,14.6621,14.6986,65300.0
2005-05-02 09:50:00,28.22,28.3,28.21,28.29,57200.0,14.7038,14.7455,14.6986,14.7403,57200.0
2005-05-02 09:55:00,28.28,28.35,28.27,28.35,94500.0,14.735,14.7715,14.7298,14.7715,94500.0
2005-05-02 10:00:00,28.37,28.43,28.37,28.39,115000.0,14.7819,14.8132,14.7819,14.7924,115000.0
2005-05-02 10:05:00,28.39,28.39,28.36,28.38,96900.0,14.7924,14.7924,14.7767,14.7872,96900.0
2005-05-02 10:10:00,28.38,28.4,28.37,28.38,49800.0,14.7872,14.7976,14.7819,14.7872,49800.0
2005-05-02 10:15:00,28.39,28.39,28.37,28.39,125600.0,14.7924,14.7924,14.7819,14.7924,125600.0
2005-05-02 10:20:00,28.38,28.4,28.38,28.39,49600.0,14.7872,14.7976,14.7872,14.7924,49600.0
2005-05-02 10:25:00,28.38,28.4,28.37,28.37,33400.0,14.7872,14.7976,14.7819,14.7819,33400.0
2005-05-02 10:30:00,28.37,28.37,28.32,28.33,69700.0,14.7819,14.7819,14.7559,14.7611,69700.0
2005-05-02 10:35:00,28.32,28.33,28.22,28.24,87400.0,14.7559,14.7611,14.7038,14.7142,87400.0
2005-05-02 10:40:00,28.24,28.27,28.22,28.27,32900.0,14.7142,14.7298,14.7038,14.7298,32900.0
2005-05-02 10:45:00,28.27,28.32,28.25,28.32,34000.0,14.7298,14.7559,14.7194,14.7559,34000.0
2005-05-02 10:50:00,28.32,28.34,28.31,28.34,43900.0,14.7559,14.7663,14.7507,14.7663,43900.0
2005-05-02 10:55:00,28.33,28.36,28.32,28.35,56700.0,14.7611,14.7767,14.7559,14.7715,56700.0
2005-05-02 11:00:00,28.35,28.36,28.34,28.35,79200.0,14.7715,14.7767,14.7663,14.7715,79200.0
2005-05-02 11:05:00,28.34,28.35,28.32,28.32,43500.0,14.7663,14.7715,14.7559,14.7559,43500.0
2005-05-02 11:10:00,28.33,28.33,28.31,28.31,13700.0,14.7611,14.7611,14.7507,14.7507,13700.0
2005-05-02 11:15:00,28.31,28.32,28.3,28.31,35700.0,14.7507,14.7559,14.7455,14.7507,35700.0
2005-05-02 11:20:00,28.31,28.31,28.3,28.31,31000.0,14.7507,14.7507,14.7455,14.7507,31000.0
2005-05-02 11:25:00,28.31,28.33,28.27,28.29,36100.0,14.7507,14.7611,14.7298,14.7403,36100.0
2005-05-02 11:30:00,28.28,28.29,28.24,28.24,23600.0,14.735,14.7403,14.7142,14.7142,23600.0
2005-05-02 11:35:00,28.25,28.25,28.23,28.23,17000.0,14.7194,14.7194,14.709,14.709,17000.0
2005-05-02 11:40:00,28.23,28.24,28.21,28.24,32100.0,14.709,14.7142,14.6986,14.7142,32100.0
2005-05-02 11:45:00,28.25,28.25,28.24,28.25,25700.0,14.7194,14.7194,14.7142,14.7194,25700.0
2005-05-02 11:50:00,28.25,28.25,28.23,28.25,43900.0,14.7194,14.7194,14.709,14.7194,43900.0
2005-05-02 11:55:00,28.24,28.25,28.23,28.25,35400.0,14.7142,14.7194,14.709,14.7194,35400.0
2005-05-02 12:00:00,28.24,28.25,28.24,28.25,20500.0,14.7142,14.7194,14.7142,14.7194,20500.0
2005-05-02 12:05:00,28.25,28.25,28.2,28.21,26700.0,14.7194,14.7194,14.6934,14.6986,26700.0
2005-05-02 12:10:00,28.22,28.22,28.21,28.22,19600.0,14.7038,14.7038,14.6986,14.7038,19600.0
2005-05-02 12:15:00,28.22,28.22,28.21,28.22,18700.0,14.7038,14.7038,14.6986,14.7038,18700.0
2005-05-02 12:20:00,28.22,28.22,28.21,28.22,28100.0,14.7038,14.7038,14.6986,14.7038,28100.0
2005-05-02 12:25:00,28.22,28.23,28.21,28.23,18500.0,14.7038,14.709,14.6986,14.709,18500.0
2005-05-02 12:30:00,28.22,28.24,28.22,28.24,33400.0,14.7038,14.7142,14.7038,14.7142,33400.0
2005-05-02 12:35:00,28.25,28.26,28.24,28.26,13400.0,14.7194,14.7246,14.7142,14.7246,13400.0
2005-05-02 12:40:00,28.25,28.26,28.25,28.25,14900.0,14.7194,14.7246,14.7194,14.7194,14900.0
2005-05-02 12:45:00,28.25,28.25,28.24,28.25,43200.0,14.7194,14.7194,14.7142,14.7194,43200.0
2005-05-02 12:50:00,28.25,28.26,28.24,28.25,23000.0,14.7194,14.7246,14.7142,14.7194,23000.0
2005-05-02 12:55:00,28.25,28.26,28.25,28.25,8300.0,14.7194,14.7246,14.7194,14.7194,8300.0
2005-05-02 13:00:00,28.26,28.26,28.25,28.26,26300.0,14.7246,14.7246,14.7194,14.7246,26300.0
2005-05-02 13:05:00,28.26,28.27,28.25,28.27,47800.0,14.7246,14.7298,14.7194,14.7298,47800.0
2005-05-02 13:10:00,28.26,28.27,28.26,28.26,14400.0,14.7246,14.7298,14.7246,14.7246,14400.0
2005-05-02 13:15:00,28.27,28.27,28.24,28.24,37600.0,14.7298,14.7298,14.7142,14.7142,37600.0
2005-05-02 13:20:00,28.24,28.25,28.23,28.24,13100.0,14.7142,14.7194,14.709,14.7142,13100.0
2005-05-02 13:25:00,28.24,28.24,28.22,28.24,20400.0,14.7142,14.7142,14.7038,14.7142,20400.0
2005-05-02 13:30:00,28.24,28.24,28.2,28.2,47900.0,14.7142,14.7142,14.6934,14.6934,47900.0
2005-05-02 13:35:00,28.2,28.21,28.18,28.2,33800.0,14.6934,14.6986,14.6829,14.6934,33800.0
2005-05-02 13:40:00,28.2,28.23,28.2,28.22,52300.0,14.6934,14.709,14.6934,14.7038,52300.0
2005-05-02 13:45:00,28.22,28.22,28.21,28.21,20100.0,14.7038,14.7038,14.6986,14.6986,20100.0
2005-05-02 13:50:00,28.21,28.22,28.21,28.22,18700.0,14.6986,14.7038,14.6986,14.7038,18700.0
2005-05-02 13:55:00,28.21,28.23,28.2,28.21,28400.0,14.6986,14.709,14.6934,14.6986,28400.0
2005-05-02 14:00:00,28.21,28.22,28.13,28.14,86100.0,14.6986,14.7038,14.6569,14.6621,86100.0
2005-05-02 14:05:00,28.13,28.17,28.12,28.17,55200.0,14.6569,14.6777,14.6517,14.6777,55200.0
2005-05-02 14:10:00,28.17,28.2,28.17,28.19,41100.0,14.6777,14.6934,14.6777,14.6882,41100.0
2005-05-02 14:15:00,28.18,28.19,28.16,28.17,27700.0,14.6829,14.6882,14.6725,14.6777,27700.0
2005-05-02 14:20:00,28.16,28.18,28.15,28.17,37100.0,14.6725,14.6829,14.6673,14.6777,37100.0
2005-05-02 14:25:00,28.17,28.23,28.17,28.22,45000.0,14.6777,14.709,14.6777,14.7038,45000.0
2005-05-02 14:30:00,28.21,28.22,28.2,28.21,39600.0,14.6986,14.7038,14.6934,14.6986,39600.0
2005-05-02 14:35:00,28.2,28.28,28.2,28.28,44400.0,14.6934,14.735,14.6934,14.735,44400.0
2005-05-02 14:40:00,28.28,28.3,28.27,28.29,46000.0,14.735,14.7455,14.7298,14.7403,46000.0
2005-05-02 14:45:00,28.31,28.31,28.29,28.3,33300.0,14.7507,14.7507,14.7403,14.7455,33300.0
2005-05-02 14:50:00,28.31,28.32,28.29,28.3,69900.0,14.7507,14.7559,14.7403,14.7455,69900.0
2005-05-02 14:55:00,28.3,28.31,28.29,28.31,37600.0,14.7455,14.7507,14.7403,14.7507,37600.0
2005-05-02 15:00:00,28.3,28.3,28.28,28.28,32700.0,14.7455,14.7455,14.735,14.735,32700.0
2005-05-02 15:05:00,28.29,28.32,28.28,28.32,36400.0,14.7403,14.7559,14.735,14.7559,36400.0
2005-05-02 15:10:00,28.32,28.32,28.31,28.32,20300.0,14.7559,14.7559,14.7507,14.7559,20300.0
2005-05-02 15:15:00,28.32,28.35,28.32,28.32,102400.0,14.7559,14.7715,14.7559,14.7559,102400.0
2005-05-02 15:20:00,28.32,28.35,28.32,28.34,48700.0,14.7559,14.7715,14.7559,14.7663,48700.0
2005-05-02 15:25:00,28.35,28.35,28.33,28.35,39700.0,14.7715,14.7715,14.7611,14.7715,39700.0
2005-05-02 15:30:00,28.35,28.37,28.35,28.37,69600.0,14.7715,14.7819,14.7715,14.7819,69600.0
2005-05-02 15:35:00,28.37,28.38,28.36,28.37,70800.0,14.7819,14.7872,14.7767,14.7819,70800.0
2005-05-02 15:40:00,28.37,28.42,28.36,28.41,88300.0,14.7819,14.808,14.7767,14.8028,88300.0
2005-05-02 15:45:00,28.4,28.45,28.4,28.45,93100.0,14.7976,14.8236,14.7976,14.8236,93100.0
2005-05-02 15:50:00,28.44,28.44,28.42,28.43,67200.0,14.8184,14.8184,14.808,14.8132,67200.0
2005-05-02 15:55:00,28.43,28.45,28.42,28.44,94100.0,14.8132,14.8236,14.808,14.8184,94100.0
2005-05-03 09:30:00,28.48,28.48,28.37,28.38,86000.0,14.8393,14.8393,14.7819,14.7872,86000.0
2005-05-03 09:35:00,28.38,28.42,28.37,28.42,40700.0,14.7872,14.808,14.7819,14.808,40700.0
2005-05-03 09:40:00,28.43,28.48,28.42,28.43,64300.0,14.8132,14.8393,14.808,14.8132,64300.0
2005-05-03 09:45:00,28.43,28.43,28.39,28.42,50900.0,14.8132,14.8132,14.7924,14.808,50900.0
2005-05-03 09:50:00,28.42,28.44,28.42,28.43,68600.0,14.808,14.8184,14.808,14.8132,68600.0
2005-05-03 09:55:00,28.43,28.51,28.43,28.5,59000.0,14.8132,14.8549,14.8132,14.8497,59000.0
2005-05-03 10:00:00,28.51,28.57,28.5,28.55,62800.0,14.8549,14.8861,14.8497,14.8757,62800.0
2005-05-03 10:05:00,28.55,28.55,28.52,28.53,36300.0,14.8757,14.8757,14.8601,14.8653,36300.0
2005-05-03 10:10:00,28.54,28.58,28.53,28.58,49600.0,14.8705,14.8914,14.8653,14.8914,49600.0
2005-05-03 10:15:00,28.57,28.58,28.57,28.57,18400.0,14.8861,14.8914,14.8861,14.8861,18400.0
2005-05-03 10:20:00,28.58,28.58,28.55,28.56,44600.0,14.8914,14.8914,14.8757,14.8809,44600.0
2005-05-03 10:25:00,28.56,28.59,28.55,28.59,39900.0,14.8809,14.8966,14.8757,14.8966,39900.0
2005-05-03 10:30:00,28.58,28.59,28.56,28.59,57800.0,14.8914,14.8966,14.8809,14.8966,57800.0
2005-05-03 10:35:00,28.58,28.59,28.58,28.59,18800.0,14.8914,14.8966,14.8914,14.8966,18800.0
2005-05-03 10:40:00,28.59,28.61,28.58,28.6,41500.0,14.8966,14.907,14.8914,14.9018,41500.0
2005-05-03 10:45:00,28.6,28.67,28.6,28.66,68200.0,14.9018,14.9383,14.9018,14.933,68200.0
2005-05-03 10:50:00,28.66,28.66,28.53,28.65,66200.0,14.933,14.933,14.8653,14.9278,66200.0
2005-05-03 10:55:00,28.65,28.66,28.65,28.65,26900.0,14.9278,14.933,14.9278,14.9278,26900.0
2005-05-03 11:00:00,28.66,28.68,28.65,28.67,75400.0,14.933,14.9435,14.9278,14.9383,75400.0
2005-05-03 11:05:00,28.66,28.69,28.66,28.68,59300.0,14.933,14.9487,14.933,14.9435,59300.0
2005-05-03 11:10:00,28.69,28.7,28.68,28.69,26600.0,14.9487,14.9539,14.9435,14.9487,26600.0
2005-05-03 11:15:00,28.69,28.71,28.69,28.7,36500.0,14.9487,14.9591,14.9487,14.9539,36500.0
2005-05-03 11:20:00,28.69,28.71,28.69,28.71,27700.0,14.9487,14.9591,14.9487,14.9591,27700.0
2005-05-03 11:25:00,28.71,28.72,28.71,28.72,36700.0,14.9591,14.9643,14.9591,14.9643,36700.0
2005-05-03 11:30:00,28.72,28.72,28.7,28.72,27400.0,14.9643,14.9643,14.9539,14.9643,27400.0
2005-05-03 11:35:00,28.71,28.71,28.7,28.71,28400.0,14.9591,14.9591,14.9539,14.9591,28400.0
2005-05-03 11:40:00,28.71,28.71,28.68,28.69,33300.0,14.9591,14.9591,14.9435,14.9487,33300.0
2005-05-03 11:45:00,28.69,28.69,28.68,28.68,33700.0,14.9487,14.9487,14.9435,14.9435,33700.0
2005-05-03 11:50:00,28.68,28.69,28.68,28.69,47200.0,14.9435,14.9487,14.9435,14.9487,47200.0
2005-05-03 11:55:00,28.69,28.7,28.69,28.69,36700.0,14.9487,14.9539,14.9487,14.9487,36700.0
2005-05-03 12:00:00,28.69,28.7,28.68,28.69,25000.0,14.9487,14.9539,14.9435,14.9487,25000.0
2005-05-03 12:05:00,28.69,28.69,28.67,28.67,30400.0,14.9487,14.9487,14.9383,14.9383,30400.0
2005-05-03 12:10:00,28.67,28.67,28.64,28.65,26000.0,14.9383,14.9383,14.9226,14.9278,26000.0
2005-05-03 12:15:00,28.64,28.65,28.63,28.64,34500.0,14.9226,14.9278,14.9174,14.9226,34500.0
2005-05-03 12:20:00,28.64,28.64,28.63,28.63,31600.0,14.9226,14.9226,14.9174,14.9174,31600.0
2005-05-03 12:25:00,28.63,28.63,28.6,28.61,35200.0,14.9174,14.9174,14.9018,14.907,35200.0
2005-05-03 12:30:00,28.61,28.62,28.59,28.59,15200.0,14.907,14.9122,14.8966,14.8966,15200.0
2005-05-03 12:35:00,28.6,28.6,28.58,28.59,21500.0,14.9018,14.9018,14.8914,14.8966,21500.0
2005-05-03 12:40:00,28.59,28.59,28.58,28.58,15900.0,14.8966,14.8966,14.8914,14.8914,15900.0
2005-05-03 12:45:00,28.59,28.59,28.58,28.59,18400.0,14.8966,14.8966,14.8914,14.8966,18400.0
2005-05-03 12:50:00,28.58,28.59,28.57,28.58,46900.0,14.8914,14.8966,14.8861,14.8914,46900.0
2005-05-03 12:55:00,28.58,28.58,28.57,28.58,24900.0,14.8914,14.8914,14.8861,14.8914,24900.0
2005-05-03 13:00:00,28.58,28.58,28.57,28.57,24300.0,14.8914,14.8914,14.8861,14.8861,24300.0
2005-05-03 13:05:00,28.58,28.58,28.57,28.57,26000.0,14.8914,14.8914,14.8861,14.8861,26000.0
2005-05-03 13:10:00,28.57,28.57,28.56,28.56,32800.0,14.8861,14.8861,14.8809,14.8809,32800.0
2005-05-03 13:15:00,28.56,28.57,28.56,28.57,12300.0,14.8809,14.8861,14.8809,14.8861,12300.0
2005-05-03 13:20:00,28.56,28.57,28.56,28.57,27000.0,14.8809,14.8861,14.8809,14.8861,27000.0
2005-05-03 13:25:00,28.57,28.58,28.56,28.58,56200.0,14.8861,14.8914,14.8809,14.8914,56200.0
2005-05-03 13:30:00,28.57,28.62,28.56,28.62,43200.0,14.8861,14.9122,14.8809,14.9122,43200.0
2005-05-03 13:35:00,28.62,28.62,28.61,28.62,33400.0,14.9122,14.9122,14.907,14.9122,33400.0
2005-05-03 13:40:00,28.62,28.62,28.61,28.62,29400.0,14.9122,14.9122,14.907,14.9122,29400.0
2005-05-03 13:45:00,28.62,28.62,28.6,28.61,38200.0,14.9122,14.9122,14.9018,14.907,38200.0
2005-05-03 13:50:00,28.6,28.63,28.59,28.63,39800.0,14.9018,14.9174,14.8966,14.9174,39800.0
2005-05-03 13:55:00,28.63,28.64,28.62,28.63,36700.0,14.9174,14.9226,14.9122,14.9174,36700.0
2005-05-03 14:00:00,28.63,28.66,28.63,28.65,56400.0,14.9174,14.933,14.9174,14.9278,56400.0
2005-05-03 14:05:00,28.65,28.66,28.64,28.65,46600.0,14.9278,14.933,14.9226,14.9278,46600.0
2005-05-03 14:10:00,28.65,28.7,28.64,28.69,93200.0,14.9278,14.9539,14.9226,14.9487,93200.0
2005-05-03 14:15:00,28.69,28.7,28.62,28.63,69000.0,14.9487,14.9539,14.9122,14.9174,69000.0
2005-05-03 14:20:00,28.62,28.62,28.55,28.6,177500.0,14.9122,14.9122,14.8757,14.9018,177500.0
2005-05-03 14:25:00,28.61,28.66,28.57,28.59,91900.0,14.907,14.933,14.8861,14.8966,91900.0
2005-05-03 14:30:00,28.58,28.66,28.57,28.66,102700.0,14.8914,14.933,14.8861,14.933,102700.0
2005-05-03 14:35:00,28.66,28.73,28.66,28.73,103000.0,14.933,14.9695,14.933,14.9695,103000.0
2005-05-03 14:40:00,28.73,28.73,28.68,28.71,60000.0,14.9695,14.9695,14.9435,14.9591,60000.0
2005-05-03 14:45:00,28.73,28.73,28.64,28.64,62500.0,14.9695,14.9695,14.9226,14.9226,62500.0
2005-05-03 14:50:00,28.64,28.64,28.6,28.61,74200.0,14.9226,14.9226,14.9018,14.907,74200.0
2005-05-03 14:55:00,28.62,28.62,28.58,28.58,80000.0,14.9122,14.9122,14.8914,14.8914,80000.0
2005-05-03 15:00:00,28.59,28.6,28.49,28.5,56700.0,14.8966,14.9018,14.8445,14.8497,56700.0
2005-05-03 15:05:00,28.5,28.5,28.32,28.37,98900.0,14.8497,14.8497,14.7559,14.7819,98900.0
2005-05-03 15:10:00,28.38,28.43,28.35,28.42,131500.0,14.7872,14.8132,14.7715,14.808,131500.0
2005-05-03 15:15:00,28.41,28.42,28.35,28.36,73400.0,14.8028,14.808,14.7715,14.7767,73400.0
2005-05-03 15:20:00,28.36,28.39,28.34,28.39,94100.0,14.7767,14.7924,14.7663,14.7924,94100.0
2005-05-03 15:25:00,28.38,28.41,28.38,28.4,65300.0,14.7872,14.8028,14.7872,14.7976,65300.0
2005-05-03 15:30:00,28.4,28.4,28.35,28.35,43000.0,14.7976,14.7976,14.7715,14.7715,43000.0
2005-05-03 15:35:00,28.36,28.36,28.29,28.29,86400.0,14.7767,14.7767,14.7403,14.7403,86400.0
2005-05-03 15:40:00,28.29,28.29,28.26,28.28,119800.0,14.7403,14.7403,14.7246,14.735,119800.0
2005-05-03 15:45:00,28.29,28.31,28.29,28.3,62100.0,14.7403,14.7507,14.7403,14.7455,62100.0
2005-05-03 15:50:00,28.31,28.32,28.28,28.28,79900.0,14.7507,14.7559,14.735,14.735,79900.0
2005-05-03 15:55:00,28.29,28.42,28.27,28.41,247200.0,14.7403,14.808,14.7298,14.8028,247200.0
2005-05-04 09:30:00,28.75,28.75,28.71,28.74,179100.0,14.9799,14.9799,14.9591,14.9747,179100.0
2005-05-04 09:35:00,28.75,28.75,28.3,28.48,184800.0,14.9799,14.9799,14.7455,14.8393,184800.0
2005-05-04 09:40:00,28.48,28.48,28.38,28.39,119100.0,14.8393,14.8393,14.7872,14.7924,119100.0
2005-05-04 09:45:00,28.38,28.38,28.29,28.33,118600.0,14.7872,14.7872,14.7403,14.7611,118600.0
2005-05-04 09:50:00,28.32,28.36,28.32,28.34,164900.0,14.7559,14.7767,14.7559,14.7663,164900.0
2005-05-04 09:55:00,28.34,28.36,28.34,28.35,180000.0,14.7663,14.7767,14.7663,14.7715,180000.0
2005-05-04 10:00:00,28.35,28.43,28.35,28.41,153100.0,14.7715,14.8132,14.7715,14.8028,153100.0
2005-05-04 10:05:00,28.4,28.41,28.38,28.4,88000.0,14.7976,14.8028,14.7872,14.7976,88000.0
2005-05-04 10:10:00,28.41,28.43,28.38,28.4,180300.0,14.8028,14.8132,14.7872,14.7976,180300.0
2005-05-04 10:15:00,28.39,28.47,28.39,28.47,91400.0,14.7924,14.834,14.7924,14.834,91400.0
2005-05-04 10:20:00,28.47,28.54,28.47,28.54,41300.0,14.834,14.8705,14.834,14.8705,41300.0
2005-05-04 10:25:00,28.53,28.56,28.51,28.55,22000.0,14.8653,14.8809,14.8549,14.8757,22000.0
2005-05-04 10:30:00,28.56,28.76,28.55,28.74,121100.0,14.8809,14.9851,14.8757,14.9747,121100.0
2005-05-04 10:35:00,28.75,28.83,28.75,28.8,47900.0,14.9799,15.0216,14.9799,15.006,47900.0
2005-05-04 10:40:00,28.79,28.8,28.78,28.79,94800.0,15.0008,15.006,14.9956,15.0008,94800.0
2005-05-04 10:45:00,28.8,28.81,28.76,28.79,59700.0,15.006,15.0112,14.9851,15.0008,59700.0
2005-05-04 10:50:00,28.78,28.81,28.76,28.77,74500.0,14.9956,15.0112,14.9851,14.9904,74500.0
2005-05-04 10:55:00,28.77,28.8,28.75,28.8,55200.0,14.9904,15.006,14.9799,15.006,55200.0
2005-05-04 11:00:00,28.8,28.83,28.79,28.83,47800.0,15.006,15.0216,15.0008,15.0216,47800.0
2005-05-04 11:05:00,28.83,28.95,28.83,28.95,120200.0,15.0216,15.0841,15.0216,15.0841,120200.0
2005-05-04 11:10:00,28.95,28.97,28.94,28.94,108500.0,15.0841,15.0946,15.0789,15.0789,108500.0
2005-05-04 11:15:00,28.94,28.95,28.92,28.92,117000.0,15.0789,15.0841,15.0685,15.0685,117000.0
2005-05-04 11:20:00,28.92,28.93,28.87,28.87,94600.0,15.0685,15.0737,15.0425,15.0425,94600.0
2005-05-04 11:25:00,28.88,28.9,28.87,28.88,68200.0,15.0477,15.0581,15.0425,15.0477,68200.0
2005-05-04 11:30:00,28.88,28.89,28.87,28.87,47900.0,15.0477,15.0529,15.0425,15.0425,47900.0
2005-05-04 11:35:00,28.87,28.88,28.85,28.85,32300.0,15.0425,15.0477,15.032,15.032,32300.0
2005-05-04 11:40:00,28.85,28.88,28.84,28.85,110200.0,15.032,15.0477,15.0268,15.032,110200.0
2005-05-04 11:45:00,28.84,28.89,28.84,28.87,29900.0,15.0268,15.0529,15.0268,15.0425,29900.0
2005-05-04 11:50:00,28.86,28.86,28.8,28.8,37700.0,15.0373,15.0373,15.006,15.006,37700.0
2005-05-04 11:55:00,28.8,28.81,28.77,28.77,131400.0,15.006,15.0112,14.9904,14.9904,131400.0
2005-05-04 12:00:00,28.77,28.78,28.73,28.73,63300.0,14.9904,14.9956,14.9695,14.9695,63300.0
2005-05-04 12:05:00,28.73,28.74,28.71,28.73,50400.0,14.9695,14.9747,14.9591,14.9695,50400.0
2005-05-04 12:10:00,28.72,28.73,28.7,28.71,78400.0,14.9643,14.9695,14.9539,14.9591,78400.0
2005-05-04 12:15:00,28.72,28.73,28.68,28.71,36000.0,14.9643,14.9695,14.9435,14.9591,36000.0
2005-05-04 12:20:00,28.7,28.71,28.66,28.67,37200.0,14.9539,14.9591,14.933,14.9383,37200.0
2005-05-04 12:25:00,28.67,28.71,28.67,28.7,37100.0,14.9383,14.9591,14.9383,14.9539,37100.0
2005-05-04 12:30:00,28.7,28.77,28.7,28.75,47000.0,14.9539,14.9904,14.9539,14.9799,47000.0
2005-05-04 12:35:00,28.76,28.77,28.75,28.77,15800.0,14.9851,14.9904,14.9799,14.9904,15800.0
2005-05-04 12:40:00,28.77,28.79,28.76,28.78,31000.0,14.9904,15.0008,14.9851,14.9956,31000.0
2005-05-04 12:45:00,28.78,28.78,28.76,28.78,19600.0,14.9956,14.9956,14.9851,14.9956,19600.0
2005-05-04 12:50:00,28.78,28.83,28.77,28.83,21400.0,14.9956,15.0216,14.9904,15.0216,21400.0
2005-05-04 12:55:00,28.83,28.87,28.82,28.87,27200.0,15.0216,15.0425,15.0164,15.0425,27200.0
2005-05-04 13:00:00,28.86,28.87,28.85,28.85,34800.0,15.0373,15.0425,15.032,15.032,34800.0
2005-05-04 13:05:00,28.84,28.86,28.83,28.85,22600.0,15.0268,15.0373,15.0216,15.032,22600.0
2005-05-04 13:10:00,28.85,28.85,28.84,28.84,27100.0,15.032,15.032,15.0268,15.0268,27100.0
2005-05-04 13:15:00,28.84,28.85,28.82,28.84,23600.0,15.0268,15.032,15.0164,15.0268,23600.0
2005-05-04 13:20:00,28.84,28.84,28.83,28.84,13700.0,15.0268,15.0268,15.0216,15.0268,13700.0
2005-05-04 13:25:00,28.84,28.84,28.82,28.83,24000.0,15.0268,15.0268,15.0164,15.0216,24000.0
2005-05-04 13:30:00,28.83,28.84,28.81,28.82,17700.0,15.0216,15.0268,15.0112,15.0164,17700.0
2005-05-04 13:35:00,28.82,28.82,28.81,28.82,29500.0,15.0164,15.0164,15.0112,15.0164,29500.0
2005-05-04 13:40:00,28.82,28.82,28.81,28.81,17900.0,15.0164,15.0164,15.0112,15.0112,17900.0
2005-05-04 13:45:00,28.81,28.81,28.78,28.8,37500.0,15.0112,15.0112,14.9956,15.006,37500.0
2005-05-04 13:50:00,28.8,28.9,28.79,28.9,110100.0,15.006,15.0581,15.0008,15.0581,110100.0
2005-05-04 13:55:00,28.9,28.92,28.87,28.88,121500.0,15.0581,15.0685,15.0425,15.0477,121500.0
2005-05-04 14:00:00,28.87,28.88,28.87,28.88,71900.0,15.0425,15.0477,15.0425,15.0477,71900.0
2005-05-04 14:05:00,28.87,28.88,28.86,28.87,36900.0,15.0425,15.0477,15.0373,15.0425,36900.0
2005-05-04 14:10:00,28.87,28.88,28.86,28.87,39800.0,15.0425,15.0477,15.0373,15.0425,39800.0
2005-05-04 14:15:00,28.87,28.88,28.86,28.87,30200.0,15.0425,15.0477,15.0373,15.0425,30200.0
2005-05-04 14:20:00,28.88,28.9,28.86,28.87,53300.0,15.0477,15.0581,15.0373,15.0425,53300.0
2005-05-04 14:25:00,28.87,28.88,28.86,28.86,15500.0,15.0425,15.0477,15.0373,15.0373,15500.0
2005-05-04 14:30:00,28.87,28.87,28.86,28.87,16200.0,15.0425,15.0425,15.0373,15.0425,16200.0
2005-05-04 14:35:00,28.87,28.87,28.86,28.87,20200.0,15.0425,15.0425,15.0373,15.0425,20200.0
2005-05-04 14:40:00,28.87,28.88,28.86,28.87,22400.0,15.0425,15.0477,15.0373,15.0425,22400.0
2005-05-04 14:45:00,28.88,28.9,28.87,28.89,67500.0,15.0477,15.0581,15.0425,15.0529,67500.0
2005-05-04 14:50:00,28.89,28.9,28.89,28.9,31800.0,15.0529,15.0581,15.0529,15.0581,31800.0
2005-05-04 14:55:00,28.91,28.92,28.9,28.92,49500.0,15.0633,15.0685,15.0581,15.0685,49500.0
2005-05-04 15:00:00,28.92,28.93,28.91,28.92,82800.0,15.0685,15.0737,15.0633,15.0685,82800.0
2005-05-04 15:05:00,28.92,28.93,28.91,28.92,51400.0,15.0685,15.0737,15.0633,15.0685,51400.0
2005-05-04 15:10:00,28.93,28.99,28.91,28.98,54800.0,15.0737,15.105,15.0633,15.0998,54800.0
2005-05-04 15:15:00,28.97,28.98,28.94,28.95,69200.0,15.0946,15.0998,15.0789,15.0841,69200.0
2005-05-04 15:20:00,28.96,28.96,28.92,28.93,48600.0,15.0894,15.0894,15.0685,15.0737,48600.0
2005-05-04 15:25:00,28.93,28.97,28.93,28.96,72500.0,15.0737,15.0946,15.0737,15.0894,72500.0
2005-05-04 15:30:00,28.96,28.99,28.96,28.99,58700.0,15.0894,15.105,15.0894,15.105,58700.0
2005-05-04 15:35:00,28.99,29.0,28.97,28.99,63500.0,15.105,15.1102,15.0946,15.105,63500.0
2005-05-04 15:40:00,28.99,29.0,28.99,28.99,168800.0,15.105,15.1102,15.105,15.105,168800.0
2005-05-04 15:45:00,28.99,29.01,28.98,28.98,90900.0,15.105,15.1154,15.0998,15.0998,90900.0
2005-05-04 15:50:00,28.98,28.98,28.95,28.95,56000.0,15.0998,15.0998,15.0841,15.0841,56000.0
2005-05-04 15:55:00,28.95,28.96,28.92,28.95,280000.0,15.0841,15.0894,15.0685,15.0841,280000.0
2005-05-05 09:30:00,28.97,28.97,28.92,28.92,44100.0,15.0946,15.0946,15.0685,15.0685,44100.0
2005-05-05 09:35:00,28.93,28.94,28.92,28.94,25800.0,15.0737,15.0789,15.0685,15.0789,25800.0
2005-05-05 09:40:00,28.95,28.97,28.94,28.97,21100.0,15.0841,15.0946,15.0789,15.0946,21100.0
2005-05-05 09:45:00,28.98,29.02,28.98,29.01,87700.0,15.0998,15.1206,15.0998,15.1154,87700.0
2005-05-05 09:50:00,29.0,29.0,28.96,28.97,30800.0,15.1102,15.1102,15.0894,15.0946,30800.0
2005-05-05 09:55:00,28.97,29.01,28.97,29.01,45000.0,15.0946,15.1154,15.0946,15.1154,45000.0
2005-05-05 10:00:00,29.01,29.02,29.0,29.0,62100.0,15.1154,15.1206,15.1102,15.1102,62100.0
2005-05-05 10:05:00,29.01,29.02,29.0,29.02,56000.0,15.1154,15.1206,15.1102,15.1206,56000.0
2005-05-05 10:10:00,29.01,29.04,29.01,29.02,31000.0,15.1154,15.131,15.1154,15.1206,31000.0
2005-05-05 10:15:00,29.02,29.02,28.99,28.99,40900.0,15.1206,15.1206,15.105,15.105,40900.0
2005-05-05 10:20:00,28.99,29.0,28.95,28.96,55500.0,15.105,15.1102,15.0841,15.0894,55500.0
2005-05-05 10:25:00,28.95,28.96,28.93,28.93,44900.0,15.0841,15.0894,15.0737,15.0737,44900.0
2005-05-05 10:30:00,28.93,28.94,28.9,28.92,72800.0,15.0737,15.0789,15.0581,15.0685,72800.0
2005-05-05 10:35:00,28.91,28.99,28.91,28.96,40300.0,15.0633,15.105,15.0633,15.0894,40300.0
2005-05-05 10:40:00,28.94,28.99,28.93,28.97,62300.0,15.0789,15.105,15.0737,15.0946,62300.0
2005-05-05 10:45:00,28.97,28.97,28.94,28.96,57300.0,15.0946,15.0946,15.0789,15.0894,57300.0
2005-05-05 10:50:00,28.96,28.97,28.95,28.96,56400.0,15.0894,15.0946,15.0841,15.0894,56400.0
2005-05-05 10:55:00,28.96,28.96,28.94,28.96,34600.0,15.0894,15.0894,15.0789,15.0894,34600.0
2005-05-05 11:00:00,28.95,28.96,28.95,28.95,32000.0,15.0841,15.0894,15.0841,15.0841,32000.0
2005-05-05 11:05:00,28.95,29.01,28.95,29.0,43100.0,15.0841,15.1154,15.0841,15.1102,43100.0
2005-05-05 11:10:00,29.01,29.05,29.0,29.03,64400.0,15.1154,15.1362,15.1102,15.1258,64400.0
2005-05-05 11:15:00,29.03,29.04,28.98,28.98,77700.0,15.1258,15.131,15.0998,15.0998,77700.0
2005-05-05 11:20:00,28.98,28.98,28.95,28.96,30800.0,15.0998,15.0998,15.0841,15.0894,30800.0
2005-05-05 11:25:00,28.96,28.96,28.95,28.96,78500.0,15.0894,15.0894,15.0841,15.0894,78500.0
2005-05-05 11:30:00,28.96,28.97,28.95,28.95,22600.0,15.0894,15.0946,15.0841,15.0841,22600.0
2005-05-05 11:35:00,28.95,28.96,28.94,28.95,55500.0,15.0841,15.0894,15.0789,15.0841,55500.0
2005-05-05 11:40:00,28.95,28.95,28.94,28.95,18200.0,15.0841,15.0841,15.0789,15.0841,18200.0
2005-05-05 11:45:00,28.95,28.95,28.92,28.94,42500.0,15.0841,15.0841,15.0685,15.0789,42500.0
2005-05-05 11:50:00,28.95,28.95,28.93,28.94,41500.0,15.0841,15.0841,15.0737,15.0789,41500.0
2005-05-05 11:55:00,28.93,28.94,28.93,28.94,40300.0,15.0737,15.0789,15.0737,15.0789,40300.0
2005-05-05 12:00:00,28.93,28.95,28.93,28.95,26400.0,15.0737,15.0841,15.0737,15.0841,26400.0
2005-05-05 12:05:00,28.95,28.97,28.94,28.95,69300.0,15.0841,15.0946,15.0789,15.0841,69300.0
2005-05-05 12:10:00,28.94,28.95,28.93,28.94,17300.0,15.0789,15.0841,15.0737,15.0789,17300.0
2005-05-05 12:15:00,28.94,28.97,28.93,28.96,17300.0,15.0789,15.0946,15.0737,15.0894,17300.0
2005-05-05 12:20:00,28.96,29.02,28.96,29.0,26600.0,15.0894,15.1206,15.0894,15.1102,26600.0
2005-05-05 12:25:00,29.0,29.01,28.99,29.0,52400.0,15.1102,15.1154,15.105,15.1102,52400.0
2005-05-05 12:30:00,29.0,29.01,29.0,29.0,9400.0,15.1102,15.1154,15.1102,15.1102,9400.0
2005-05-05 12:35:00,29.0,29.0,28.95,28.95,44900.0,15.1102,15.1102,15.0841,15.0841,44900.0
2005-05-05 12:40:00,28.95,28.96,28.9,28.9,54100.0,15.0841,15.0894,15.0581,15.0581,54100.0
2005-05-05 12:45:00,28.9,28.95,28.81,28.81,78200.0,15.0581,15.0841,15.0112,15.0112,78200.0
2005-05-05 12:50:00,28.79,28.8,28.74,28.79,62300.0,15.0008,15.006,14.9747,15.0008,62300.0
2005-05-05 12:55:00,28.78,28.79,28.64,28.66,53700.0,14.9956,15.0008,14.9226,14.933,53700.0
2005-05-05 13:00:00,28.61,28.62,28.54,28.58,116300.0,14.907,14.9122,14.8705,14.8914,116300.0
2005-05-05 13:05:00,28.58,28.63,28.58,28.61,108800.0,14.8914,14.9174,14.8914,14.907,108800.0
2005-05-05 13:10:00,28.62,28.65,28.59,28.63,59300.0,14.9122,14.9278,14.8966,14.9174,59300.0
2005-05-05 13:15:00,28.64,28.66,28.58,28.58,37500.0,14.9226,14.933,14.8914,14.8914,37500.0
2005-05-05 13:20:00,28.57,28.58,28.51,28.53,55000.0,14.8861,14.8914,14.8549,14.8653,55000.0
2005-05-05 13:25:00,28.54,28.61,28.53,28.61,69900.0,14.8705,14.907,14.8653,14.907,69900.0
2005-05-05 13:30:00,28.6,28.67,28.6,28.66,20700.0,14.9018,14.9383,14.9018,14.933,20700.0
2005-05-05 13:35:00,28.67,28.77,28.67,28.76,49300.0,14.9383,14.9904,14.9383,14.9851,49300.0
2005-05-05 13:40:00,28.76,28.79,28.75,28.79,84000.0,14.9851,15.0008,14.9799,15.0008,84000.0
2005-05-05 13:45:00,28.79,28.79,28.73,28.76,28900.0,15.0008,15.0008,14.9695,14.9851,28900.0
2005-05-05 13:50:00,28.76,28.76,28.74,28.74,14300.0,14.9851,14.9851,14.9747,14.9747,14300.0
2005-05-05 13:55:00,28.75,28.76,28.66,28.69,45800.0,14.9799,14.9851,14.933,14.9487,45800.0
2005-05-05 14:00:00,28.69,28.74,28.67,28.74,31900.0,14.9487,14.9747,14.9383,14.9747,31900.0
2005-05-05 14:05:00,28.74,28.75,28.71,28.71,10400.0,14.9747,14.9799,14.9591,14.9591,10400.0
2005-05-05 14:10:00,28.73,28.73,28.7,28.71,13900.0,14.9695,14.9695,14.9539,14.9591,13900.0
2005-05-05 14:15:00,28.7,28.73,28.69,28.71,37600.0,14.9539,14.9695,14.9487,14.9591,37600.0
2005-05-05 14:20:00,28.71,28.73,28.71,28.72,34700.0,14.9591,14.9695,14.9591,14.9643,34700.0
2005-05-05 14:25:00,28.72,28.72,28.65,28.65,17200.0,14.9643,14.9643,14.9278,14.9278,17200.0
2005-05-05 14:30:00,28.65,28.68,28.61,28.67,39000.0,14.9278,14.9435,14.907,14.9383,39000.0
2005-05-05 14:35:00,28.68,28.69,28.61,28.65,56300.0,14.9435,14.9487,14.907,14.9278,56300.0
2005-05-05 14:40:00,28.65,28.65,28.61,28.61,60200.0,14.9278,14.9278,14.907,14.907,60200.0
2005-05-05 14:45:00,28.6,28.65,28.58,28.65,29000.0,14.9018,14.9278,14.8914,14.9278,29000.0
2005-05-05 14:50:00,28.63,28.63,28.57,28.58,50100.0,14.9174,14.9174,14.8861,14.8914,50100.0
2005-05-05 14:55:00,28.58,28.6,28.56,28.56,39400.0,14.8914,14.9018,14.8809,14.8809,39400.0
2005-05-05 15:00:00,28.57,28.6,28.56,28.57,34700.0,14.8861,14.9018,14.8809,14.8861,34700.0
2005-05-05 15:05:00,28.57,28.63,28.57,28.63,22300.0,14.8861,14.9174,14.8861,14.9174,22300.0
2005-05-05 15:10:00,28.63,28.79,28.63,28.69,52300.0,14.9174,15.0008,14.9174,14.9487,52300.0
2005-05-05 15:15:00,28.7,28.7,28.67,28.7,36300.0,14.9539,14.9539,14.9383,14.9539,36300.0
2005-05-05 15:20:00,28.7,28.71,28.7,28.71,28700.0,14.9539,14.9591,14.9539,14.9591,28700.0
2005-05-05 15:25:00,28.71,28.73,28.7,28.7,37900.0,14.9591,14.9695,14.9539,14.9539,37900.0
2005-05-05 15:30:00,28.7,28.78,28.69,28.76,40700.0,14.9539,14.9956,14.9487,14.9851,40700.0
2005-05-05 15:35:00,28.76,28.8,28.75,28.75,41100.0,14.9851,15.006,14.9799,14.9799,41100.0
2005-05-05 15:40:00,28.76,28.8,28.75,28.79,32500.0,14.9851,15.006,14.9799,15.0008,32500.0
2005-05-05 15:45:00,28.79,28.79,28.77,28.78,33100.0,15.0008,15.0008,14.9904,14.9956,33100.0
2005-05-05 15:50:00,28.78,28.79,28.77,28.78,28500.0,14.9956,15.0008,14.9904,14.9956,28500.0
2005-05-05 15:55:00,28.78,28.78,28.76,28.78,59700.0,14.9956,14.9956,14.9851,14.9956,59700.0
2005-05-06 09:30:00,28.87,28.87,28.85,28.86,94100.0,15.0425,15.0425,15.032,15.0373,94100.0
2005-05-06 09:35:00,28.86,28.86,28.63,28.64,72800.0,15.0373,15.0373,14.9174,14.9226,72800.0
2005-05-06 09:40:00,28.64,28.73,28.64,28.72,43500.0,14.9226,14.9695,14.9226,14.9643,43500.0
2005-05-06 09:45:00,28.72,28.8,28.66,28.66,106900.0,14.9643,15.006,14.933,14.933,106900.0
2005-05-06 09:50:00,28.65,28.66,28.62,28.62,106200.0,14.9278,14.933,14.9122,14.9122,106200.0
2005-05-06 09:55:00,28.63,28.64,28.57,28.57,63800.0,14.9174,14.9226,14.8861,14.8861,63800.0
2005-05-06 10:00:00,28.58,28.65,28.57,28.64,111200.0,14.8914,14.9278,14.8861,14.9226,111200.0
2005-05-06 10:05:00,28.64,28.7,28.59,28.59,64700.0,14.9226,14.9539,14.8966,14.8966,64700.0
2005-05-06 10:10:00,28.6,28.6,28.5,28.51,53100.0,14.9018,14.9018,14.8497,14.8549,53100.0
2005-05-06 10:15:00,28.51,28.59,28.5,28.58,54200.0,14.8549,14.8966,14.8497,14.8914,54200.0
2005-05-06 10:20:00,28.58,28.6,28.55,28.57,55900.0,14.8914,14.9018,14.8757,14.8861,55900.0
2005-05-06 10:25:00,28.58,28.63,28.57,28.62,43300.0,14.8914,14.9174,14.8861,14.9122,43300.0
2005-05-06 10:30:00,28.62,28.64,28.61,28.63,36200.0,14.9122,14.9226,14.907,14.9174,36200.0
2005-05-06 10:35:00,28.63,28.65,28.56,28.57,48100.0,14.9174,14.9278,14.8809,14.8861,48100.0
2005-05-06 10:40:00,28.57,28.57,28.5,28.5,30600.0,14.8861,14.8861,14.8497,14.8497,30600.0
2005-05-06 10:45:00,28.5,28.51,28.46,28.46,56400.0,14.8497,14.8549,14.8288,14.8288,56400.0
2005-05-06 10:50:00,28.46,28.53,28.46,28.53,36300.0,14.8288,14.8653,14.8288,14.8653,36300.0
2005-05-06 10:55:00,28.54,28.6,28.54,28.6,28000.0,14.8705,14.9018,14.8705,14.9018,28000.0
2005-05-06 11:00:00,28.59,28.62,28.59,28.6,11300.0,14.8966,14.9122,14.8966,14.9018,11300.0
2005-05-06 11:05:00,28.6,28.6,28.56,28.59,19200.0,14.9018,14.9018,14.8809,14.8966,19200.0
2005-05-06 11:10:00,28.59,28.6,28.58,28.58,20600.0,14.8966,14.9018,14.8914,14.8914,20600.0
2005-05-06 11:15:00,28.59,28.63,28.57,28.62,30200.0,14.8966,14.9174,14.8861,14.9122,30200.0
2005-05-06 11:20:00,28.62,28.64,28.57,28.58,31500.0,14.9122,14.9226,14.8861,14.8914,31500.0
2005-05-06 11:25:00,28.59,28.62,28.54,28.54,35500.0,14.8966,14.9122,14.8705,14.8705,35500.0
2005-05-06 11:30:00,28.54,28.6,28.51,28.6,33600.0,14.8705,14.9018,14.8549,14.9018,33600.0
2005-05-06 11:35:00,28.61,28.63,28.6,28.61,13700.0,14.907,14.9174,14.9018,14.907,13700.0
2005-05-06 11:40:00,28.61,28.61,28.59,28.6,13300.0,14.907,14.907,14.8966,14.9018,13300.0
2005-05-06 11:45:00,28.6,28.61,28.55,28.55,32800.0,14.9018,14.907,14.8757,14.8757,32800.0
2005-05-06 11:50:00,28.56,28.59,28.55,28.57,12200.0,14.8809,14.8966,14.8757,14.8861,12200.0
2005-05-06 11:55:00,28.56,28.57,28.5,28.52,27700.0,14.8809,14.8861,14.8497,14.8601,27700.0
2005-05-06 12:00:00,28.52,28.52,28.46,28.47,29300.0,14.8601,14.8601,14.8288,14.834,29300.0
2005-05-06 12:05:00,28.47,28.51,28.46,28.49,21000.0,14.834,14.8549,14.8288,14.8445,21000.0
2005-05-06 12:10:00,28.49,28.5,28.46,28.48,46600.0,14.8445,14.8497,14.8288,14.8393,46600.0
2005-05-06 12:15:00,28.48,28.51,28.48,28.51,8600.0,14.8393,14.8549,14.8393,14.8549,8600.0
2005-05-06 12:20:00,28.51,28.54,28.51,28.52,28000.0,14.8549,14.8705,14.8549,14.8601,28000.0
2005-05-06 12:25:00,28.52,28.56,28.52,28.56,44800.0,14.8601,14.8809,14.8601,14.8809,44800.0
2005-05-06 12:30:00,28.56,28.56,28.52,28.54,28000.0,14.8809,14.8809,14.8601,14.8705,28000.0
2005-05-06 12:35:00,28.56,28.56,28.54,28.55,38100.0,14.8809,14.8809,14.8705,14.8757,38100.0
2005-05-06 12:40:00,28.54,28.55,28.47,28.5,30400.0,14.8705,14.8757,14.834,14.8497,30400.0
2005-05-06 12:45:00,28.49,28.51,28.48,28.48,14900.0,14.8445,14.8549,14.8393,14.8393,14900.0
2005-05-06 12:50:00,28.49,28.51,28.48,28.51,35000.0,14.8445,14.8549,14.8393,14.8549,35000.0
2005-05-06 12:55:00,28.52,28.53,28.49,28.52,16200.0,14.8601,14.8653,14.8445,14.8601,16200.0
2005-05-06 13:00:00,28.52,28.52,28.51,28.52,16200.0,14.8601,14.8601,14.8549,14.8601,16200.0
2005-05-06 13:05:00,28.51,28.52,28.51,28.52,7500.0,14.8549,14.8601,14.8549,14.8601,7500.0
2005-05-06 13:10:00,28.51,28.52,28.49,28.5,31600.0,14.8549,14.8601,14.8445,14.8497,31600.0
2005-05-06 13:15:00,28.5,28.52,28.49,28.49,25100.0,14.8497,14.8601,14.8445,14.8445,25100.0
2005-05-06 13:20:00,28.5,28.5,28.49,28.49,13900.0,14.8497,14.8497,14.8445,14.8445,13900.0
2005-05-06 13:25:00,28.5,28.58,28.5,28.57,38300.0,14.8497,14.8914,14.8497,14.8861,38300.0
2005-05-06 13:30:00,28.57,28.58,28.56,28.58,23400.0,14.8861,14.8914,14.8809,14.8914,23400.0
2005-05-06 13:35:00,28.57,28.6,28.57,28.6,21600.0,14.8861,14.9018,14.8861,14.9018,21600.0
2005-05-06 13:40:00,28.6,28.6,28.58,28.58,25400.0,14.9018,14.9018,14.8914,14.8914,25400.0
2005-05-06 13:45:00,28.58,28.59,28.58,28.59,7700.0,14.8914,14.8966,14.8914,14.8966,7700.0
2005-05-06 13:50:00,28.59,28.59,28.57,28.57,14300.0,14.8966,14.8966,14.8861,14.8861,14300.0
2005-05-06 13:55:00,28.57,28.57,28.54,28.54,10800.0,14.8861,14.8861,14.8705,14.8705,10800.0
2005-05-06 14:00:00,28.54,28.63,28.53,28.62,29400.0,14.8705,14.9174,14.8653,14.9122,29400.0
2005-05-06 14:05:00,28.62,28.69,28.62,28.66,35400.0,14.9122,14.9487,14.9122,14.933,35400.0
2005-05-06 14:10:00,28.66,28.67,28.63,28.64,11700.0,14.933,14.9383,14.9174,14.9226,11700.0
2005-05-06 14:15:00,28.64,28.69,28.64,28.69,31300.0,14.9226,14.9487,14.9226,14.9487,31300.0
2005-05-06 14:20:00,28.68,28.69,28.62,28.62,36900.0,14.9435,14.9487,14.9122,14.9122,36900.0
2005-05-06 14:25:00,28.63,28.63,28.58,28.59,22600.0,14.9174,14.9174,14.8914,14.8966,22600.0
2005-05-06 14:30:00,28.59,28.6,28.58,28.59,14000.0,14.8966,14.9018,14.8914,14.8966,14000.0
2005-05-06 14:35:00,28.59,28.61,28.57,28.58,32100.0,14.8966,14.907,14.8861,14.8914,32100.0
2005-05-06 14:40:00,28.58,28.61,28.58,28.59,22700.0,14.8914,14.907,14.8914,14.8966,22700.0
2005-05-06 14:45:00,28.58,28.59,28.57,28.57,16900.0,14.8914,14.8966,14.8861,14.8861,16900.0
2005-05-06 14:50:00,28.58,28.58,28.56,28.57,14400.0,14.8914,14.8914,14.8809,14.8861,14400.0
2005-05-06 14:55:00,28.56,28.57,28.55,28.55,29600.0,14.8809,14.8861,14.8757,14.8757,29600.0
2005-05-06 15:00:00,28.56,28.57,28.53,28.53,43900.0,14.8809,14.8861,14.8653,14.8653,43900.0
2005-05-06 15:05:00,28.53,28.54,28.49,28.54,34400.0,14.8653,14.8705,14.8445,14.8705,34400.0
2005-05-06 15:10:00,28.54,28.57,28.53,28.56,25800.0,14.8705,14.8861,14.8653,14.8809,25800.0
2005-05-06 15:15:00,28.56,28.57,28.55,28.57,23400.0,14.8809,14.8861,14.8757,14.8861,23400.0
2005-05-06 15:20:00,28.57,28.6,28.57,28.6,28700.0,14.8861,14.9018,14.8861,14.9018,28700.0
2005-05-06 15:25:00,28.6,28.6,28.56,28.56,44600.0,14.9018,14.9018,14.8809,14.8809,44600.0
2005-05-06 15:30:00,28.56,28.58,28.56,28.57,25400.0,14.8809,14.8914,14.8809,14.8861,25400.0
2005-05-06 15:35:00,28.58,28.59,28.57,28.59,29400.0,14.8914,14.8966,14.8861,14.8966,29400.0
2005-05-06 15:40:00,28.58,28.61,28.57,28.57,41000.0,14.8914,14.907,14.8861,14.8861,41000.0
2005-05-06 15:45:00,28.57,28.58,28.55,28.58,66500.0,14.8861,14.8914,14.8757,14.8914,66500.0
2005-05-06 15:50:00,28.57,28.58,28.49,28.49,83100.0,14.8861,14.8914,14.8445,14.8445,83100.0
2005-05-06 15:55:00,28.49,28.5,28.39,28.44,189800.0,14.8445,14.8497,14.7924,14.8184,189800.0
2005-05-09 09:30:00,28.42,28.5,28.42,28.49,69300.0,14.808,14.8497,14.808,14.8445,69300.0
2005-05-09 09:35:00,28.5,28.58,28.45,28.58,52200.0,14.8497,14.8914,14.8236,14.8914,52200.0
2005-05-09 09:40:00,28.57,28.64,28.57,28.63,45800.0,14.8861,14.9226,14.8861,14.9174,45800.0
2005-05-09 09:45:00,28.62,28.63,28.5,28.51,66600.0,14.9122,14.9174,14.8497,14.8549,66600.0
2005-05-09 09:50:00,28.5,28.55,28.49,28.55,49800.0,14.8497,14.8757,14.8445,14.8757,49800.0
2005-05-09 09:55:00,28.55,28.58,28.54,28.58,30300.0,14.8757,14.8914,14.8705,14.8914,30300.0
2005-05-09 10:00:00,28.58,28.66,28.5,28.51,58200.0,14.8914,14.933,14.8497,14.8549,58200.0
2005-05-09 10:05:00,28.51,28.53,28.5,28.5,42900.0,14.8549,14.8653,14.8497,14.8497,42900.0
2005-05-09 10:10:00,28.51,28.51,28.46,28.46,54200.0,14.8549,14.8549,14.8288,14.8288,54200.0
2005-05-09 10:15:00,28.46,28.51,28.46,28.5,70300.0,14.8288,14.8549,14.8288,14.8497,70300.0
2005-05-09 10:20:00,28.5,28.5,28.44,28.46,43500.0,14.8497,14.8497,14.8184,14.8288,43500.0
2005-05-09 10:25:00,28.46,28.5,28.46,28.5,42600.0,14.8288,14.8497,14.8288,14.8497,42600.0
2005-05-09 10:30:00,28.5,28.52,28.49,28.51,44900.0,14.8497,14.8601,14.8445,14.8549,44900.0
2005-05-09 10:35:00,28.52,28.58,28.52,28.56,103100.0,14.8601,14.8914,14.8601,14.8809,103100.0
2005-05-09 10:40:00,28.56,28.6,28.54,28.58,42200.0,14.8809,14.9018,14.8705,14.8914,42200.0
2005-05-09 10:45:00,28.58,28.59,28.54,28.59,109800.0,14.8914,14.8966,14.8705,14.8966,109800.0
2005-05-09 10:50:00,28.58,28.59,28.55,28.56,25100.0,14.8914,14.8966,14.8757,14.8809,25100.0
2005-05-09 10:55:00,28.57,28.57,28.55,28.56,27800.0,14.8861,14.8861,14.8757,14.8809,27800.0
2005-05-09 11:00:00,28.57,28.57,28.53,28.55,24900.0,14.8861,14.8861,14.8653,14.8757,24900.0
2005-05-09 11:05:00,28.56,28.57,28.54,28.55,16500.0,14.8809,14.8861,14.8705,14.8757,16500.0
2005-05-09 11:10:00,28.55,28.55,28.53,28.54,23300.0,14.8757,14.8757,14.8653,14.8705,23300.0
2005-05-09 11:15:00,28.54,28.54,28.5,28.52,19900.0,14.8705,14.8705,14.8497,14.8601,19900.0
2005-05-09 11:20:00,28.52,28.55,28.51,28.53,33200.0,14.8601,14.8757,14.8549,14.8653,33200.0
2005-05-09 11:25:00,28.52,28.53,28.51,28.52,27500.0,14.8601,14.8653,14.8549,14.8601,27500.0
2005-05-09 11:30:00,28.52,28.6,28.51,28.59,57900.0,14.8601,14.9018,14.8549,14.8966,57900.0
2005-05-09 11:35:00,28.58,28.59,28.55,28.56,27500.0,14.8914,14.8966,14.8757,14.8809,27500.0
2005-05-09 11:40:00,28.56,28.62,28.56,28.57,49400.0,14.8809,14.9122,14.8809,14.8861,49400.0
2005-05-09 11:45:00,28.57,28.58,28.54,28.55,20000.0,14.8861,14.8914,14.8705,14.8757,20000.0
2005-05-09 11:50:00,28.55,28.55,28.54,28.55,14700.0,14.8757,14.8757,14.8705,14.8757,14700.0
2005-05-09 11:55:00,28.55,28.57,28.54,28.55,31700.0,14.8757,14.8861,14.8705,14.8757,31700.0
2005-05-09 12:00:00,28.55,28.56,28.5,28.51,55000.0,14.8757,14.8809,14.8497,14.8549,55000.0
2005-05-09 12:05:00,28.53,28.61,28.51,28.59,32800.0,14.8653,14.907,14.8549,14.8966,32800.0
2005-05-09 12:10:00,28.6,28.62,28.59,28.59,20700.0,14.9018,14.9122,14.8966,14.8966,20700.0
2005-05-09 12:15:00,28.59,28.6,28.56,28.57,13300.0,14.8966,14.9018,14.8809,14.8861,13300.0
2005-05-09 12:20:00,28.58,28.58,28.56,28.57,6700.0,14.8914,14.8914,14.8809,14.8861,6700.0
2005-05-09 12:25:00,28.57,28.57,28.56,28.57,10300.0,14.8861,14.8861,14.8809,14.8861,10300.0
2005-05-09 12:30:00,28.57,28.59,28.56,28.58,24100.0,14.8861,14.8966,14.8809,14.8914,24100.0
2005-05-09 12:35:00,28.58,28.58,28.57,28.58,8200.0,14.8914,14.8914,14.8861,14.8914,8200.0
2005-05-09 12:40:00,28.58,28.58,28.56,28.56,22100.0,14.8914,14.8914,14.8809,14.8809,22100.0
2005-05-09 12:45:00,28.57,28.6,28.55,28.58,14800.0,14.8861,14.9018,14.8757,14.8914,14800.0
2005-05-09 12:50:00,28.58,28.59,28.57,28.58,13100.0,14.8914,14.8966,14.8861,14.8914,13100.0
2005-05-09 12:55:00,28.58,28.58,28.56,28.56,3400.0,14.8914,14.8914,14.8809,14.8809,3400.0
2005-05-09 13:00:00,28.56,28.57,28.55,28.56,19600.0,14.8809,14.8861,14.8757,14.8809,19600.0
2005-05-09 13:05:00,28.55,28.55,28.52,28.54,64300.0,14.8757,14.8757,14.8601,14.8705,64300.0
2005-05-09 13:10:00,28.54,28.56,28.54,28.54,17400.0,14.8705,14.8809,14.8705,14.8705,17400.0
2005-05-09 13:15:00,28.54,28.55,28.53,28.54,5100.0,14.8705,14.8757,14.8653,14.8705,5100.0
2005-05-09 13:20:00,28.53,28.56,28.53,28.55,14100.0,14.8653,14.8809,14.8653,14.8757,14100.0
2005-05-09 13:25:00,28.55,28.56,28.55,28.56,17000.0,14.8757,14.8809,14.8757,14.8809,17000.0
2005-05-09 13:30:00,28.57,28.58,28.56,28.57,18100.0,14.8861,14.8914,14.8809,14.8861,18100.0
2005-05-09 13:35:00,28.57,28.58,28.54,28.56,36100.0,14.8861,14.8914,14.8705,14.8809,36100.0
2005-05-09 13:40:00,28.56,28.62,28.55,28.58,36400.0,14.8809,14.9122,14.8757,14.8914,36400.0
2005-05-09 13:45:00,28.58,28.6,28.57,28.58,10800.0,14.8914,14.9018,14.8861,14.8914,10800.0
2005-05-09 13:50:00,28.57,28.59,28.57,28.58,15500.0,14.8861,14.8966,14.8861,14.8914,15500.0
2005-05-09 13:55:00,28.58,28.59,28.57,28.59,13700.0,14.8914,14.8966,14.8861,14.8966,13700.0
2005-05-09 14:00:00,28.58,28.6,28.57,28.58,93500.0,14.8914,14.9018,14.8861,14.8914,93500.0
2005-05-09 14:05:00,28.59,28.59,28.55,28.56,26800.0,14.8966,14.8966,14.8757,14.8809,26800.0
2005-05-09 14:10:00,28.57,28.57,28.54,28.56,35600.0,14.8861,14.8861,14.8705,14.8809,35600.0
2005-05-09 14:15:00,28.56,28.6,28.55,28.58,129900.0,14.8809,14.9018,14.8757,14.8914,129900.0
2005-05-09 14:20:00,28.59,28.59,28.57,28.57,18700.0,14.8966,14.8966,14.8861,14.8861,18700.0
2005-05-09 14:25:00,28.56,28.57,28.54,28.57,28500.0,14.8809,14.8861,14.8705,14.8861,28500.0
2005-05-09 14:30:00,28.57,28.58,28.55,28.55,29400.0,14.8861,14.8914,14.8757,14.8757,29400.0
2005-05-09 14:35:00,28.56,28.57,28.55,28.57,33600.0,14.8809,14.8861,14.8757,14.8861,33600.0
2005-05-09 14:40:00,28.57,28.59,28.56,28.58,41500.0,14.8861,14.8966,14.8809,14.8914,41500.0
2005-05-09 14:45:00,28.57,28.6,28.57,28.57,34100.0,14.8861,14.9018,14.8861,14.8861,34100.0
2005-05-09 14:50:00,28.58,28.61,28.56,28.59,33700.0,14.8914,14.907,14.8809,14.8966,33700.0
2005-05-09 14:55:00,28.59,28.6,28.58,28.58,25200.0,14.8966,14.9018,14.8914,14.8914,25200.0
2005-05-09 15:00:00,28.57,28.58,28.57,28.57,46900.0,14.8861,14.8914,14.8861,14.8861,46900.0
2005-05-09 15:05:00,28.58,28.58,28.54,28.55,41800.0,14.8914,14.8914,14.8705,14.8757,41800.0
2005-05-09 15:10:00,28.55,28.57,28.54,28.55,40100.0,14.8757,14.8861,14.8705,14.8757,40100.0
2005-05-09 15:15:00,28.57,28.59,28.55,28.58,66200.0,14.8861,14.8966,14.8757,14.8914,66200.0
2005-05-09 15:20:00,28.58,28.58,28.56,28.56,38100.0,14.8914,14.8914,14.8809,14.8809,38100.0
2005-05-09 15:25:00,28.56,28.57,28.56,28.56,57000.0,14.8809,14.8861,14.8809,14.8809,57000.0
2005-05-09 15:30:00,28.57,28.57,28.55,28.56,49600.0,14.8861,14.8861,14.8757,14.8809,49600.0
2005-05-09 15:35:00,28.57,28.57,28.56,28.57,27500.0,14.8861,14.8861,14.8809,14.8861,27500.0
2005-05-09 15:40:00,28.56,28.57,28.56,28.56,63700.0,14.8809,14.8861,14.8809,14.8809,63700.0
2005-05-09 15:45:00,28.56,28.57,28.56,28.56,41000.0,14.8809,14.8861,14.8809,14.8809,41000.0
2005-05-09 15:50:00,28.56,28.57,28.56,28.57,91900.0,14.8809,14.8861,14.8809,14.8861,91900.0
2005-05-09 15:55:00,28.57,28.57,28.54,28.56,161200.0,14.8861,14.8861,14.8705,14.8809,161200.0
2005-05-10 09:30:00,28.4,28.4,28.35,28.35,81000.0,14.7976,14.7976,14.7715,14.7715,81000.0
2005-05-10 09:35:00,28.35,28.37,28.34,28.37,56800.0,14.7715,14.7819,14.7663,14.7819,56800.0
2005-05-10 09:40:00,28.36,28.44,28.36,28.44,29400.0,14.7767,14.8184,14.7767,14.8184,29400.0
2005-05-10 09:45:00,28.43,28.49,28.37,28.37,27000.0,14.8132,14.8445,14.7819,14.7819,27000.0
2005-05-10 09:50:00,28.38,28.4,28.34,28.35,41300.0,14.7872,14.7976,14.7663,14.7715,41300.0
2005-05-10 09:55:00,28.35,28.38,28.32,28.37,20700.0,14.7715,14.7872,14.7559,14.7819,20700.0
2005-05-10 10:00:00,28.37,28.37,28.32,28.33,51600.0,14.7819,14.7819,14.7559,14.7611,51600.0
2005-05-10 10:05:00,28.33,28.34,28.31,28.32,39400.0,14.7611,14.7663,14.7507,14.7559,39400.0
2005-05-10 10:10:00,28.31,28.32,28.29,28.31,36500.0,14.7507,14.7559,14.7403,14.7507,36500.0
2005-05-10 10:15:00,28.3,28.33,28.25,28.26,50300.0,14.7455,14.7611,14.7194,14.7246,50300.0
2005-05-10 10:20:00,28.26,28.27,28.25,28.26,46300.0,14.7246,14.7298,14.7194,14.7246,46300.0
2005-05-10 10:25:00,28.26,28.33,28.25,28.33,34000.0,14.7246,14.7611,14.7194,14.7611,34000.0
2005-05-10 10:30:00,28.33,28.34,28.32,28.33,36300.0,14.7611,14.7663,14.7559,14.7611,36300.0
2005-05-10 10:35:00,28.33,28.35,28.29,28.29,40200.0,14.7611,14.7715,14.7403,14.7403,40200.0
2005-05-10 10:40:00,28.29,28.3,28.25,28.26,59000.0,14.7403,14.7455,14.7194,14.7246,59000.0
2005-05-10 10:45:00,28.26,28.28,28.26,28.27,16300.0,14.7246,14.735,14.7246,14.7298,16300.0
2005-05-10 10:50:00,28.28,28.28,28.25,28.25,18000.0,14.735,14.735,14.7194,14.7194,18000.0
2005-05-10 10:55:00,28.25,28.27,28.25,28.26,47500.0,14.7194,14.7298,14.7194,14.7246,47500.0
2005-05-10 11:00:00,28.27,28.3,28.26,28.29,27000.0,14.7298,14.7455,14.7246,14.7403,27000.0
2005-05-10 11:05:00,28.3,28.35,28.29,28.34,15400.0,14.7455,14.7715,14.7403,14.7663,15400.0
2005-05-10 11:10:00,28.34,28.34,28.33,28.33,12100.0,14.7663,14.7663,14.7611,14.7611,12100.0
2005-05-10 11:15:00,28.33,28.34,28.32,28.33,4900.0,14.7611,14.7663,14.7559,14.7611,4900.0
2005-05-10 11:20:00,28.33,28.37,28.33,28.36,31900.0,14.7611,14.7819,14.7611,14.7767,31900.0
2005-05-10 11:25:00,28.35,28.35,28.31,28.31,20500.0,14.7715,14.7715,14.7507,14.7507,20500.0
2005-05-10 11:30:00,28.31,28.33,28.31,28.32,30200.0,14.7507,14.7611,14.7507,14.7559,30200.0
2005-05-10 11:35:00,28.33,28.33,28.31,28.32,4800.0,14.7611,14.7611,14.7507,14.7559,4800.0
2005-05-10 11:40:00,28.32,28.32,28.3,28.31,17300.0,14.7559,14.7559,14.7455,14.7507,17300.0
2005-05-10 11:45:00,28.3,28.3,28.25,28.26,39300.0,14.7455,14.7455,14.7194,14.7246,39300.0
2005-05-10 11:50:00,28.26,28.26,28.19,28.19,67000.0,14.7246,14.7246,14.6882,14.6882,67000.0
2005-05-10 11:55:00,28.2,28.22,28.19,28.21,37700.0,14.6934,14.7038,14.6882,14.6986,37700.0
2005-05-10 12:00:00,28.22,28.24,28.2,28.23,18900.0,14.7038,14.7142,14.6934,14.709,18900.0
2005-05-10 12:05:00,28.24,28.24,28.23,28.24,16600.0,14.7142,14.7142,14.709,14.7142,16600.0
2005-05-10 12:10:00,28.24,28.24,28.22,28.22,21200.0,14.7142,14.7142,14.7038,14.7038,21200.0
2005-05-10 12:15:00,28.23,28.25,28.23,28.25,10000.0,14.709,14.7194,14.709,14.7194,10000.0
2005-05-10 12:20:00,28.26,28.26,28.21,28.22,19200.0,14.7246,14.7246,14.6986,14.7038,19200.0
2005-05-10 12:25:00,28.22,28.26,28.21,28.25,17300.0,14.7038,14.7246,14.6986,14.7194,17300.0
2005-05-10 12:30:00,28.25,28.27,28.25,28.27,18400.0,14.7194,14.7298,14.7194,14.7298,18400.0
2005-05-10 12:35:00,28.27,28.29,28.27,28.27,7500.0,14.7298,14.7403,14.7298,14.7298,7500.0
2005-05-10 12:40:00,28.28,28.28,28.26,28.26,8800.0,14.735,14.735,14.7246,14.7246,8800.0
2005-05-10 12:45:00,28.26,28.36,28.26,28.36,19200.0,14.7246,14.7767,14.7246,14.7767,19200.0
2005-05-10 12:50:00,28.36,28.4,28.36,28.39,28700.0,14.7767,14.7976,14.7767,14.7924,28700.0
2005-05-10 12:55:00,28.39,28.43,28.39,28.4,20100.0,14.7924,14.8132,14.7924,14.7976,20100.0
2005-05-10 13:00:00,28.41,28.42,28.39,28.39,17200.0,14.8028,14.808,14.7924,14.7924,17200.0
2005-05-10 13:05:00,28.39,28.39,28.37,28.39,14600.0,14.7924,14.7924,14.7819,14.7924,14600.0
2005-05-10 13:10:00,28.39,28.41,28.38,28.41,15100.0,14.7924,14.8028,14.7872,14.8028,15100.0
2005-05-10 13:15:00,28.4,28.43,28.39,28.42,9900.0,14.7976,14.8132,14.7924,14.808,9900.0
2005-05-10 13:20:00,28.41,28.41,28.39,28.41,2900.0,14.8028,14.8028,14.7924,14.8028,2900.0
2005-05-10 13:25:00,28.4,28.48,28.39,28.47,44800.0,14.7976,14.8393,14.7924,14.834,44800.0
2005-05-10 13:30:00,28.47,28.51,28.45,28.47,55500.0,14.834,14.8549,14.8236,14.834,55500.0
2005-05-10 13:35:00,28.49,28.49,28.46,28.46,4100.0,14.8445,14.8445,14.8288,14.8288,4100.0
2005-05-10 13:40:00,28.46,28.47,28.44,28.44,8300.0,14.8288,14.834,14.8184,14.8184,8300.0
2005-05-10 13:45:00,28.45,28.45,28.41,28.41,12400.0,14.8236,14.8236,14.8028,14.8028,12400.0
2005-05-10 13:50:00,28.41,28.41,28.39,28.39,30200.0,14.8028,14.8028,14.7924,14.7924,30200.0
2005-05-10 13:55:00,28.41,28.46,28.39,28.46,18300.0,14.8028,14.8288,14.7924,14.8288,18300.0
2005-05-10 14:00:00,28.46,28.5,28.4,28.43,35900.0,14.8288,14.8497,14.7976,14.8132,35900.0
2005-05-10 14:05:00,28.44,28.44,28.42,28.43,13800.0,14.8184,14.8184,14.808,14.8132,13800.0
2005-05-10 14:10:00,28.43,28.49,28.43,28.49,19100.0,14.8132,14.8445,14.8132,14.8445,19100.0
2005-05-10 14:15:00,28.5,28.5,28.45,28.45,19100.0,14.8497,14.8497,14.8236,14.8236,19100.0
2005-05-10 14:20:00,28.44,28.46,28.44,28.45,15800.0,14.8184,14.8288,14.8184,14.8236,15800.0
2005-05-10 14:25:00,28.45,28.46,28.42,28.45,36600.0,14.8236,14.8288,14.808,14.8236,36600.0
2005-05-10 14:30:00,28.45,28.47,28.44,28.45,18500.0,14.8236,14.834,14.8184,14.8236,18500.0
2005-05-10 14:35:00,28.46,28.46,28.36,28.36,47700.0,14.8288,14.8288,14.7767,14.7767,47700.0
2005-05-10 14:40:00,28.36,28.36,28.29,28.3,50000.0,14.7767,14.7767,14.7403,14.7455,50000.0
2005-05-10 14:45:00,28.3,28.35,28.29,28.35,22700.0,14.7455,14.7715,14.7403,14.7715,22700.0
2005-05-10 14:50:00,28.35,28.39,28.34,28.34,55000.0,14.7715,14.7924,14.7663,14.7663,55000.0
2005-05-10 14:55:00,28.35,28.37,28.33,28.35,35700.0,14.7715,14.7819,14.7611,14.7715,35700.0
2005-05-10 15:00:00,28.35,28.36,28.29,28.33,41200.0,14.7715,14.7767,14.7403,14.7611,41200.0
2005-05-10 15:05:00,28.32,28.38,28.32,28.38,59800.0,14.7559,14.7872,14.7559,14.7872,59800.0
2005-05-10 15:10:00,28.38,28.4,28.37,28.37,41000.0,14.7872,14.7976,14.7819,14.7819,41000.0
2005-05-10 15:15:00,28.38,28.38,28.37,28.38,33600.0,14.7872,14.7872,14.7819,14.7872,33600.0
2005-05-10 15:20:00,28.38,28.38,28.37,28.37,24200.0,14.7872,14.7872,14.7819,14.7819,24200.0
2005-05-10 15:25:00,28.37,28.4,28.36,28.37,58400.0,14.7819,14.7976,14.7767,14.7819,58400.0
2005-05-10 15:30:00,28.36,28.36,28.31,28.31,54800.0,14.7767,14.7767,14.7507,14.7507,54800.0
2005-05-10 15:35:00,28.31,28.32,28.28,28.32,69000.0,14.7507,14.7559,14.735,14.7559,69000.0
2005-05-10 15:40:00,28.31,28.38,28.31,28.37,43500.0,14.7507,14.7872,14.7507,14.7819,43500.0
2005-05-10 15:45:00,28.37,28.41,28.35,28.4,58200.0,14.7819,14.8028,14.7715,14.7976,58200.0
2005-05-10 15:50:00,28.4,28.41,28.36,28.37,35800.0,14.7976,14.8028,14.7767,14.7819,35800.0
2005-05-10 15:55:00,28.37,28.39,28.35,28.35,91500.0,14.7819,14.7924,14.7715,14.7715,91500.0
2005-05-11 09:30:00,28.43,28.43,28.42,28.43,51100.0,14.8132,14.8132,14.808,14.8132,51100.0
2005-05-11 09:35:00,28.43,28.46,28.39,28.44,24100.0,14.8132,14.8288,14.7924,14.8184,24100.0
2005-05-11 09:40:00,28.45,28.52,28.44,28.48,27200.0,14.8236,14.8601,14.8184,14.8393,27200.0
2005-05-11 09:45:00,28.46,28.46,28.42,28.43,6300.0,14.8288,14.8288,14.808,14.8132,6300.0
2005-05-11 09:50:00,28.44,28.44,28.39,28.39,17900.0,14.8184,14.8184,14.7924,14.7924,17900.0
2005-05-11 09:55:00,28.4,28.4,28.39,28.4,22800.0,14.7976,14.7976,14.7924,14.7976,22800.0
2005-05-11 10:00:00,28.39,28.43,28.38,28.4,21400.0,14.7924,14.8132,14.7872,14.7976,21400.0
2005-05-11 10:05:00,28.4,28.4,28.35,28.36,13900.0,14.7976,14.7976,14.7715,14.7767,13900.0
2005-05-11 10:10:00,28.36,28.36,28.3,28.32,19200.0,14.7767,14.7767,14.7455,14.7559,19200.0
2005-05-11 10:15:00,28.31,28.34,28.29,28.34,68100.0,14.7507,14.7663,14.7403,14.7663,68100.0
2005-05-11 10:20:00,28.35,28.37,28.34,28.37,48300.0,14.7715,14.7819,14.7663,14.7819,48300.0
2005-05-11 10:25:00,28.37,28.38,28.35,28.37,19400.0,14.7819,14.7872,14.7715,14.7819,19400.0
2005-05-11 10:30:00,28.37,28.44,28.32,28.33,49600.0,14.7819,14.8184,14.7559,14.7611,49600.0
2005-05-11 10:35:00,28.32,28.45,28.32,28.45,33300.0,14.7559,14.8236,14.7559,14.8236,33300.0
2005-05-11 10:40:00,28.45,28.45,28.37,28.4,35200.0,14.8236,14.8236,14.7819,14.7976,35200.0
2005-05-11 10:45:00,28.39,28.4,28.34,28.35,27400.0,14.7924,14.7976,14.7663,14.7715,27400.0
2005-05-11 10:50:00,28.35,28.35,28.3,28.3,34400.0,14.7715,14.7715,14.7455,14.7455,34400.0
2005-05-11 10:55:00,28.29,28.29,28.21,28.26,65900.0,14.7403,14.7403,14.6986,14.7246,65900.0
2005-05-11 11:00:00,28.25,28.27,28.21,28.21,38900.0,14.7194,14.7298,14.6986,14.6986,38900.0
2005-05-11 11:05:00,28.22,28.22,28.18,28.21,55700.0,14.7038,14.7038,14.6829,14.6986,55700.0
2005-05-11 11:10:00,28.24,28.24,28.19,28.21,21200.0,14.7142,14.7142,14.6882,14.6986,21200.0
2005-05-11 11:15:00,28.2,28.28,28.19,28.28,28900.0,14.6934,14.735,14.6882,14.735,28900.0
2005-05-11 11:20:00,28.28,28.28,28.25,28.26,14800.0,14.735,14.735,14.7194,14.7246,14800.0
2005-05-11 11:25:00,28.26,28.3,28.26,28.29,21800.0,14.7246,14.7455,14.7246,14.7403,21800.0
2005-05-11 11:30:00,28.29,28.37,28.29,28.37,27200.0,14.7403,14.7819,14.7403,14.7819,27200.0
2005-05-11 11:35:00,28.37,28.4,28.36,28.38,34000.0,14.7819,14.7976,14.7767,14.7872,34000.0
2005-05-11 11:40:00,28.38,28.38,28.36,28.36,16300.0,14.7872,14.7872,14.7767,14.7767,16300.0
2005-05-11 11:45:00,28.36,28.38,28.35,28.37,24100.0,14.7767,14.7872,14.7715,14.7819,24100.0
2005-05-11 11:50:00,28.37,28.37,28.34,28.34,19500.0,14.7819,14.7819,14.7663,14.7663,19500.0
2005-05-11 11:55:00,28.34,28.35,28.32,28.34,15100.0,14.7663,14.7715,14.7559,14.7663,15100.0
2005-05-11 12:00:00,28.35,28.36,28.31,28.35,30500.0,14.7715,14.7767,14.7507,14.7715,30500.0
2005-05-11 12:05:00,28.35,28.35,28.21,28.34,83600.0,14.7715,14.7715,14.6986,14.7663,83600.0
2005-05-11 12:10:00,28.33,28.35,28.29,28.31,60700.0,14.7611,14.7715,14.7403,14.7507,60700.0
2005-05-11 12:15:00,28.32,28.37,28.32,28.33,50600.0,14.7559,14.7819,14.7559,14.7611,50600.0
2005-05-11 12:20:00,28.33,28.36,28.33,28.35,12100.0,14.7611,14.7767,14.7611,14.7715,12100.0
2005-05-11 12:25:00,28.35,28.36,28.34,28.34,15000.0,14.7715,14.7767,14.7663,14.7663,15000.0
2005-05-11 12:30:00,28.35,28.36,28.33,28.35,14700.0,14.7715,14.7767,14.7611,14.7715,14700.0
2005-05-11 12:35:00,28.35,28.35,28.33,28.34,13900.0,14.7715,14.7715,14.7611,14.7663,13900.0
2005-05-11 12:40:00,28.33,28.36,28.3,28.36,28800.0,14.7611,14.7767,14.7455,14.7767,28800.0
2005-05-11 12:45:00,28.34,28.36,28.31,28.35,10000.0,14.7663,14.7767,14.7507,14.7715,10000.0
2005-05-11 12:50:00,28.34,28.35,28.33,28.35,6600.0,14.7663,14.7715,14.7611,14.7715,6600.0
2005-05-11 12:55:00,28.35,28.35,28.33,28.35,10200.0,14.7715,14.7715,14.7611,14.7715,10200.0
2005-05-11 13:00:00,28.34,28.39,28.34,28.37,25000.0,14.7663,14.7924,14.7663,14.7819,25000.0
2005-05-11 13:05:00,28.37,28.42,28.35,28.42,54900.0,14.7819,14.808,14.7715,14.808,54900.0
2005-05-11 13:10:00,28.41,28.46,28.4,28.45,29900.0,14.8028,14.8288,14.7976,14.8236,29900.0
2005-05-11 13:15:00,28.44,28.46,28.43,28.45,23100.0,14.8184,14.8288,14.8132,14.8236,23100.0
2005-05-11 13:20:00,28.45,28.45,28.43,28.43,10100.0,14.8236,14.8236,14.8132,14.8132,10100.0
2005-05-11 13:25:00,28.42,28.42,28.41,28.42,17500.0,14.808,14.808,14.8028,14.808,17500.0
2005-05-11 13:30:00,28.42,28.45,28.39,28.41,37200.0,14.808,14.8236,14.7924,14.8028,37200.0
2005-05-11 13:35:00,28.41,28.42,28.4,28.41,19600.0,14.8028,14.808,14.7976,14.8028,19600.0
2005-05-11 13:40:00,28.4,28.43,28.4,28.43,44900.0,14.7976,14.8132,14.7976,14.8132,44900.0
2005-05-11 13:45:00,28.43,28.43,28.35,28.38,14800.0,14.8132,14.8132,14.7715,14.7872,14800.0
2005-05-11 13:50:00,28.37,28.38,28.36,28.38,7400.0,14.7819,14.7872,14.7767,14.7872,7400.0
2005-05-11 13:55:00,28.38,28.38,28.35,28.35,17300.0,14.7872,14.7872,14.7715,14.7715,17300.0
2005-05-11 14:00:00,28.36,28.44,28.36,28.43,25100.0,14.7767,14.8184,14.7767,14.8132,25100.0
2005-05-11 14:05:00,28.43,28.46,28.4,28.46,32600.0,14.8132,14.8288,14.7976,14.8288,32600.0
2005-05-11 14:10:00,28.46,28.59,28.45,28.54,75500.0,14.8288,14.8966,14.8236,14.8705,75500.0
2005-05-11 14:15:00,28.53,28.53,28.46,28.51,62500.0,14.8653,14.8653,14.8288,14.8549,62500.0
2005-05-11 14:20:00,28.51,28.53,28.47,28.49,55900.0,14.8549,14.8653,14.834,14.8445,55900.0
2005-05-11 14:25:00,28.49,28.5,28.46,28.48,28100.0,14.8445,14.8497,14.8288,14.8393,28100.0
2005-05-11 14:30:00,28.46,28.5,28.46,28.5,31800.0,14.8288,14.8497,14.8288,14.8497,31800.0
2005-05-11 14:35:00,28.49,28.5,28.48,28.48,12200.0,14.8445,14.8497,14.8393,14.8393,12200.0
2005-05-11 14:40:00,28.48,28.51,28.48,28.5,27800.0,14.8393,14.8549,14.8393,14.8497,27800.0
2005-05-11 14:45:00,28.49,28.5,28.48,28.5,18200.0,14.8445,14.8497,14.8393,14.8497,18200.0
2005-05-11 14:50:00,28.53,28.56,28.5,28.51,34100.0,14.8653,14.8809,14.8497,14.8549,34100.0
2005-05-11 14:55:00,28.51,28.51,28.49,28.5,21600.0,14.8549,14.8549,14.8445,14.8497,21600.0
2005-05-11 15:00:00,28.5,28.51,28.49,28.5,30900.0,14.8497,14.8549,14.8445,14.8497,30900.0
2005-05-11 15:05:00,28.5,28.5,28.46,28.48,28800.0,14.8497,14.8497,14.8288,14.8393,28800.0
2005-05-11 15:10:00,28.48,28.49,28.46,28.47,20500.0,14.8393,14.8445,14.8288,14.834,20500.0
2005-05-11 15:15:00,28.47,28.53,28.46,28.52,23000.0,14.834,14.8653,14.8288,14.8601,23000.0
2005-05-11 15:20:00,28.52,28.55,28.49,28.52,66200.0,14.8601,14.8757,14.8445,14.8601,66200.0
2005-05-11 15:25:00,28.52,28.52,28.5,28.51,22000.0,14.8601,14.8601,14.8497,14.8549,22000.0
2005-05-11 15:30:00,28.52,28.57,28.52,28.57,51500.0,14.8601,14.8861,14.8601,14.8861,51500.0
2005-05-11 15:35:00,28.57,28.57,28.51,28.52,46700.0,14.8861,14.8861,14.8549,14.8601,46700.0
2005-05-11 15:40:00,28.52,28.52,28.51,28.51,41400.0,14.8601,14.8601,14.8549,14.8549,41400.0
2005-05-11 15:45:00,28.5,28.57,28.5,28.57,57800.0,14.8497,14.8861,14.8497,14.8861,57800.0
2005-05-11 15:50:00,28.57,28.59,28.56,28.59,62900.0,14.8861,14.8966,14.8809,14.8966,62900.0
2005-05-11 15:55:00,28.59,28.59,28.53,28.54,83100.0,14.8966,14.8966,14.8653,14.8705,83100.0
2005-05-12 09:30:00,28.75,28.75,28.57,28.74,65500.0,14.9799,14.9799,14.8861,14.9747,65500.0
2005-05-12 09:35:00,28.74,28.74,28.68,28.74,40600.0,14.9747,14.9747,14.9435,14.9747,40600.0
2005-05-12 09:40:00,28.73,28.75,28.68,28.68,40500.0,14.9695,14.9799,14.9435,14.9435,40500.0
2005-05-12 09:45:00,28.68,28.7,28.65,28.69,44300.0,14.9435,14.9539,14.9278,14.9487,44300.0
2005-05-12 09:50:00,28.69,28.69,28.61,28.61,15500.0,14.9487,14.9487,14.907,14.907,15500.0
2005-05-12 09:55:00,28.61,28.61,28.55,28.6,31000.0,14.907,14.907,14.8757,14.9018,31000.0
2005-05-12 10:00:00,28.6,28.66,28.59,28.64,18000.0,14.9018,14.933,14.8966,14.9226,18000.0
2005-05-12 10:05:00,28.63,28.68,28.59,28.68,28000.0,14.9174,14.9435,14.8966,14.9435,28000.0
2005-05-12 10:10:00,28.68,28.78,28.68,28.78,45200.0,14.9435,14.9956,14.9435,14.9956,45200.0
2005-05-12 10:15:00,28.78,28.83,28.75,28.75,40400.0,14.9956,15.0216,14.9799,14.9799,40400.0
2005-05-12 10:20:00,28.75,28.76,28.7,28.76,16700.0,14.9799,14.9851,14.9539,14.9851,16700.0
2005-05-12 10:25:00,28.76,28.76,28.7,28.72,29000.0,14.9851,14.9851,14.9539,14.9643,29000.0
2005-05-12 10:30:00,28.72,28.75,28.67,28.68,46400.0,14.9643,14.9799,14.9383,14.9435,46400.0
2005-05-12 10:35:00,28.67,28.76,28.67,28.73,50100.0,14.9383,14.9851,14.9383,14.9695,50100.0
2005-05-12 10:40:00,28.72,28.72,28.7,28.72,16600.0,14.9643,14.9643,14.9539,14.9643,16600.0
2005-05-12 10:45:00,28.72,28.72,28.63,28.63,32700.0,14.9643,14.9643,14.9174,14.9174,32700.0
2005-05-12 10:50:00,28.64,28.68,28.63,28.66,44100.0,14.9226,14.9435,14.9174,14.933,44100.0
2005-05-12 10:55:00,28.65,28.65,28.59,28.64,37600.0,14.9278,14.9278,14.8966,14.9226,37600.0
2005-05-12 11:00:00,28.66,28.66,28.54,28.57,61300.0,14.933,14.933,14.8705,14.8861,61300.0
2005-05-12 11:05:00,28.57,28.57,28.54,28.55,38000.0,14.8861,14.8861,14.8705,14.8757,38000.0
2005-05-12 11:10:00,28.53,28.54,28.51,28.54,30200.0,14.8653,14.8705,14.8549,14.8705,30200.0
2005-05-12 11:15:00,28.54,28.54,28.5,28.5,18200.0,14.8705,14.8705,14.8497,14.8497,18200.0
2005-05-12 11:20:00,28.5,28.54,28.48,28.5,100300.0,14.8497,14.8705,14.8393,14.8497,100300.0
2005-05-12 11:25:00,28.49,28.52,28.49,28.51,21900.0,14.8445,14.8601,14.8445,14.8549,21900.0
2005-05-12 11:30:00,28.51,28.52,28.48,28.48,33200.0,14.8549,14.8601,14.8393,14.8393,33200.0
2005-05-12 11:35:00,28.47,28.48,28.45,28.46,25300.0,14.834,14.8393,14.8236,14.8288,25300.0
2005-05-12 11:40:00,28.47,28.48,28.45,28.45,29700.0,14.834,14.8393,14.8236,14.8236,29700.0
2005-05-12 11:45:00,28.45,28.47,28.45,28.46,29900.0,14.8236,14.834,14.8236,14.8288,29900.0
2005-05-12 11:50:00,28.46,28.53,28.45,28.51,27700.0,14.8288,14.8653,14.8236,14.8549,27700.0
2005-05-12 11:55:00,28.51,28.54,28.45,28.54,52800.0,14.8549,14.8705,14.8236,14.8705,52800.0
2005-05-12 12:00:00,28.54,28.59,28.52,28.54,16100.0,14.8705,14.8966,14.8601,14.8705,16100.0
2005-05-12 12:05:00,28.54,28.55,28.42,28.43,35100.0,14.8705,14.8757,14.808,14.8132,35100.0
2005-05-12 12:10:00,28.43,28.5,28.43,28.45,30800.0,14.8132,14.8497,14.8132,14.8236,30800.0
2005-05-12 12:15:00,28.44,28.48,28.44,28.47,27200.0,14.8184,14.8393,14.8184,14.834,27200.0
2005-05-12 12:20:00,28.47,28.51,28.45,28.51,22300.0,14.834,14.8549,14.8236,14.8549,22300.0
2005-05-12 12:25:00,28.51,28.54,28.49,28.53,24800.0,14.8549,14.8705,14.8445,14.8653,24800.0
2005-05-12 12:30:00,28.51,28.52,28.47,28.48,12200.0,14.8549,14.8601,14.834,14.8393,12200.0
2005-05-12 12:35:00,28.48,28.51,28.46,28.47,10900.0,14.8393,14.8549,14.8288,14.834,10900.0
2005-05-12 12:40:00,28.48,28.51,28.46,28.5,15200.0,14.8393,14.8549,14.8288,14.8497,15200.0
2005-05-12 12:45:00,28.5,28.52,28.49,28.5,6200.0,14.8497,14.8601,14.8445,14.8497,6200.0
2005-05-12 12:50:00,28.5,28.54,28.49,28.51,14600.0,14.8497,14.8705,14.8445,14.8549,14600.0
2005-05-12 12:55:00,28.52,28.54,28.52,28.53,11200.0,14.8601,14.8705,14.8601,14.8653,11200.0
2005-05-12 13:00:00,28.53,28.55,28.52,28.54,11600.0,14.8653,14.8757,14.8601,14.8705,11600.0
2005-05-12 13:05:00,28.53,28.58,28.53,28.58,29300.0,14.8653,14.8914,14.8653,14.8914,29300.0
2005-05-12 13:10:00,28.57,28.6,28.57,28.57,24800.0,14.8861,14.9018,14.8861,14.8861,24800.0
2005-05-12 13:15:00,28.56,28.59,28.56,28.58,19800.0,14.8809,14.8966,14.8809,14.8914,19800.0
2005-05-12 13:20:00,28.58,28.59,28.57,28.59,25200.0,14.8914,14.8966,14.8861,14.8966,25200.0
2005-05-12 13:25:00,28.59,28.6,28.57,28.58,14300.0,14.8966,14.9018,14.8861,14.8914,14300.0
2005-05-12 13:30:00,28.58,28.59,28.55,28.58,19300.0,14.8914,14.8966,14.8757,14.8914,19300.0
2005-05-12 13:35:00,28.57,28.58,28.55,28.55,18800.0,14.8861,14.8914,14.8757,14.8757,18800.0
2005-05-12 13:40:00,28.55,28.55,28.49,28.49,25500.0,14.8757,14.8757,14.8445,14.8445,25500.0
2005-05-12 13:45:00,28.5,28.54,28.5,28.51,38700.0,14.8497,14.8705,14.8497,14.8549,38700.0
2005-05-12 13:50:00,28.51,28.53,28.51,28.53,20000.0,14.8549,14.8653,14.8549,14.8653,20000.0
2005-05-12 13:55:00,28.53,28.54,28.52,28.52,12100.0,14.8653,14.8705,14.8601,14.8601,12100.0
2005-05-12 14:00:00,28.52,28.55,28.52,28.55,14600.0,14.8601,14.8757,14.8601,14.8757,14600.0
2005-05-12 14:05:00,28.55,28.55,28.54,28.54,9000.0,14.8757,14.8757,14.8705,14.8705,9000.0
2005-05-12 14:10:00,28.53,28.53,28.46,28.46,29100.0,14.8653,14.8653,14.8288,14.8288,29100.0
2005-05-12 14:15:00,28.45,28.47,28.44,28.46,42900.0,14.8236,14.834,14.8184,14.8288,42900.0
2005-05-12 14:20:00,28.45,28.46,28.39,28.41,37100.0,14.8236,14.8288,14.7924,14.8028,37100.0
2005-05-12 14:25:00,28.41,28.41,28.35,28.36,42200.0,14.8028,14.8028,14.7715,14.7767,42200.0
2005-05-12 14:30:00,28.37,28.38,28.36,28.37,46700.0,14.7819,14.7872,14.7767,14.7819,46700.0
2005-05-12 14:35:00,28.37,28.39,28.34,28.39,26000.0,14.7819,14.7924,14.7663,14.7924,26000.0
2005-05-12 14:40:00,28.39,28.39,28.34,28.34,38400.0,14.7924,14.7924,14.7663,14.7663,38400.0
2005-05-12 14:45:00,28.34,28.39,28.34,28.39,45900.0,14.7663,14.7924,14.7663,14.7924,45900.0
2005-05-12 14:50:00,28.4,28.4,28.37,28.37,14500.0,14.7976,14.7976,14.7819,14.7819,14500.0
2005-05-12 14:55:00,28.38,28.43,28.37,28.38,30100.0,14.7872,14.8132,14.7819,14.7872,30100.0
2005-05-12 15:00:00,28.38,28.4,28.38,28.4,27000.0,14.7872,14.7976,14.7872,14.7976,27000.0
2005-05-12 15:05:00,28.39,28.42,28.39,28.42,17900.0,14.7924,14.808,14.7924,14.808,17900.0
2005-05-12 15:10:00,28.42,28.42,28.37,28.39,51500.0,14.808,14.808,14.7819,14.7924,51500.0
2005-05-12 15:15:00,28.38,28.38,28.34,28.34,20200.0,14.7872,14.7872,14.7663,14.7663,20200.0
2005-05-12 15:20:00,28.34,28.35,28.32,28.35,28200.0,14.7663,14.7715,14.7559,14.7715,28200.0
2005-05-12 15:25:00,28.35,28.39,28.35,28.39,31600.0,14.7715,14.7924,14.7715,14.7924,31600.0
2005-05-12 15:30:00,28.39,28.39,28.35,28.35,31100.0,14.7924,14.7924,14.7715,14.7715,31100.0
2005-05-12 15:35:00,28.36,28.37,28.32,28.34,48000.0,14.7767,14.7819,14.7559,14.7663,48000.0
2005-05-12 15:40:00,28.33,28.38,28.33,28.37,52200.0,14.7611,14.7872,14.7611,14.7819,52200.0
2005-05-12 15:45:00,28.37,28.38,28.37,28.38,59900.0,14.7819,14.7872,14.7819,14.7872,59900.0
2005-05-12 15:50:00,28.38,28.39,28.35,28.35,61400.0,14.7872,14.7924,14.7715,14.7715,61400.0
2005-05-12 15:55:00,28.35,28.37,28.34,28.34,173600.0,14.7715,14.7819,14.7663,14.7663,173600.0
2005-05-13 09:30:00,28.15,28.29,28.11,28.21,223900.0,14.6673,14.7403,14.6465,14.6986,223900.0
2005-05-13 09:35:00,28.2,28.22,28.17,28.17,52400.0,14.6934,14.7038,14.6777,14.6777,52400.0
2005-05-13 09:40:00,28.16,28.16,28.07,28.08,47800.0,14.6725,14.6725,14.6256,14.6308,47800.0
2005-05-13 09:45:00,28.09,28.09,28.08,28.09,30300.0,14.636,14.636,14.6308,14.636,30300.0
2005-05-13 09:50:00,28.09,28.09,28.02,28.03,69800.0,14.636,14.636,14.5996,14.6048,69800.0
2005-05-13 09:55:00,28.02,28.04,27.97,28.04,99300.0,14.5996,14.61,14.5735,14.61,99300.0
2005-05-13 10:00:00,28.02,28.05,28.02,28.03,102900.0,14.5996,14.6152,14.5996,14.6048,102900.0
2005-05-13 10:05:00,28.05,28.16,28.03,28.11,46400.0,14.6152,14.6725,14.6048,14.6465,46400.0
2005-05-13 10:10:00,28.14,28.29,28.14,28.25,65300.0,14.6621,14.7403,14.6621,14.7194,65300.0
2005-05-13 10:15:00,28.25,28.27,28.24,28.27,48200.0,14.7194,14.7298,14.7142,14.7298,48200.0
2005-05-13 10:20:00,28.26,28.27,28.21,28.22,23800.0,14.7246,14.7298,14.6986,14.7038,23800.0
2005-05-13 10:25:00,28.23,28.25,28.18,28.2,73800.0,14.709,14.7194,14.6829,14.6934,73800.0
2005-05-13 10:30:00,28.2,28.23,28.16,28.16,55500.0,14.6934,14.709,14.6725,14.6725,55500.0
2005-05-13 10:35:00,28.15,28.16,28.13,28.15,30400.0,14.6673,14.6725,14.6569,14.6673,30400.0
2005-05-13 10:40:00,28.14,28.29,28.14,28.29,78300.0,14.6621,14.7403,14.6621,14.7403,78300.0
2005-05-13 10:45:00,28.3,28.3,28.25,28.28,35900.0,14.7455,14.7455,14.7194,14.735,35900.0
2005-05-13 10:50:00,28.27,28.34,28.27,28.33,124000.0,14.7298,14.7663,14.7298,14.7611,124000.0
2005-05-13 10:55:00,28.33,28.47,28.31,28.47,52600.0,14.7611,14.834,14.7507,14.834,52600.0
2005-05-13 11:00:00,28.47,28.66,28.46,28.46,144700.0,14.834,14.933,14.8288,14.8288,144700.0
2005-05-13 11:05:00,28.46,28.47,28.45,28.45,62000.0,14.8288,14.834,14.8236,14.8236,62000.0
2005-05-13 11:10:00,28.45,28.47,28.44,28.47,42900.0,14.8236,14.834,14.8184,14.834,42900.0
2005-05-13 11:15:00,28.5,28.5,28.44,28.45,31500.0,14.8497,14.8497,14.8184,14.8236,31500.0
2005-05-13 11:20:00,28.45,28.47,28.43,28.45,33800.0,14.8236,14.834,14.8132,14.8236,33800.0
2005-05-13 11:25:00,28.45,28.58,28.44,28.58,100100.0,14.8236,14.8914,14.8184,14.8914,100100.0
2005-05-13 11:30:00,28.58,28.6,28.5,28.5,65100.0,14.8914,14.9018,14.8497,14.8497,65100.0
2005-05-13 11:35:00,28.5,28.5,28.48,28.49,27500.0,14.8497,14.8497,14.8393,14.8445,27500.0
2005-05-13 11:40:00,28.5,28.5,28.47,28.47,43200.0,14.8497,14.8497,14.834,14.834,43200.0
2005-05-13 11:45:00,28.46,28.5,28.46,28.5,34300.0,14.8288,14.8497,14.8288,14.8497,34300.0
2005-05-13 11:50:00,28.5,28.56,28.5,28.54,49900.0,14.8497,14.8809,14.8497,14.8705,49900.0
2005-05-13 11:55:00,28.55,28.57,28.53,28.53,26100.0,14.8757,14.8861,14.8653,14.8653,26100.0
2005-05-13 12:00:00,28.53,28.56,28.51,28.55,38700.0,14.8653,14.8809,14.8549,14.8757,38700.0
2005-05-13 12:05:00,28.56,28.57,28.53,28.53,44000.0,14.8809,14.8861,14.8653,14.8653,44000.0
2005-05-13 12:10:00,28.54,28.55,28.53,28.54,8400.0,14.8705,14.8757,14.8653,14.8705,8400.0
2005-05-13 12:15:00,28.53,28.55,28.53,28.53,23200.0,14.8653,14.8757,14.8653,14.8653,23200.0
2005-05-13 12:20:00,28.54,28.55,28.51,28.52,16100.0,14.8705,14.8757,14.8549,14.8601,16100.0
2005-05-13 12:25:00,28.54,28.56,28.52,28.52,24700.0,14.8705,14.8809,14.8601,14.8601,24700.0
2005-05-13 12:30:00,28.52,28.53,28.48,28.48,39200.0,14.8601,14.8653,14.8393,14.8393,39200.0
2005-05-13 12:35:00,28.48,28.51,28.46,28.48,51300.0,14.8393,14.8549,14.8288,14.8393,51300.0
2005-05-13 12:40:00,28.48,28.48,28.44,28.47,31100.0,14.8393,14.8393,14.8184,14.834,31100.0
2005-05-13 12:45:00,28.48,28.48,28.44,28.45,10300.0,14.8393,14.8393,14.8184,14.8236,10300.0
2005-05-13 12:50:00,28.45,28.46,28.44,28.46,35500.0,14.8236,14.8288,14.8184,14.8288,35500.0
2005-05-13 12:55:00,28.46,28.49,28.46,28.49,21500.0,14.8288,14.8445,14.8288,14.8445,21500.0
2005-05-13 13:00:00,28.48,28.5,28.45,28.45,33900.0,14.8393,14.8497,14.8236,14.8236,33900.0
2005-05-13 13:05:00,28.45,28.46,28.45,28.45,13100.0,14.8236,14.8288,14.8236,14.8236,13100.0
2005-05-13 13:10:00,28.46,28.46,28.44,28.45,20800.0,14.8288,14.8288,14.8184,14.8236,20800.0
2005-05-13 13:15:00,28.44,28.44,28.38,28.39,12600.0,14.8184,14.8184,14.7872,14.7924,12600.0
2005-05-13 13:20:00,28.4,28.41,28.37,28.37,19600.0,14.7976,14.8028,14.7819,14.7819,19600.0
2005-05-13 13:25:00,28.38,28.39,28.35,28.35,26300.0,14.7872,14.7924,14.7715,14.7715,26300.0
2005-05-13 13:30:00,28.35,28.39,28.34,28.39,68800.0,14.7715,14.7924,14.7663,14.7924,68800.0
2005-05-13 13:35:00,28.38,28.38,28.36,28.37,44100.0,14.7872,14.7872,14.7767,14.7819,44100.0
2005-05-13 13:40:00,28.37,28.38,28.3,28.31,24300.0,14.7819,14.7872,14.7455,14.7507,24300.0
2005-05-13 13:45:00,28.29,28.35,28.29,28.35,72300.0,14.7403,14.7715,14.7403,14.7715,72300.0
2005-05-13 13:50:00,28.35,28.35,28.3,28.3,18300.0,14.7715,14.7715,14.7455,14.7455,18300.0
2005-05-13 13:55:00,28.3,28.34,28.25,28.34,36900.0,14.7455,14.7663,14.7194,14.7663,36900.0
2005-05-13 14:00:00,28.33,28.35,28.31,28.35,40300.0,14.7611,14.7715,14.7507,14.7715,40300.0
2005-05-13 14:05:00,28.34,28.35,28.33,28.35,27500.0,14.7663,14.7715,14.7611,14.7715,27500.0
2005-05-13 14:10:00,28.36,28.36,28.24,28.25,33900.0,14.7767,14.7767,14.7142,14.7194,33900.0
2005-05-13 14:15:00,28.25,28.25,28.17,28.17,41900.0,14.7194,14.7194,14.6777,14.6777,41900.0
2005-05-13 14:20:00,28.18,28.26,28.15,28.25,46700.0,14.6829,14.7246,14.6673,14.7194,46700.0
2005-05-13 14:25:00,28.25,28.27,28.24,28.27,21700.0,14.7194,14.7298,14.7142,14.7298,21700.0
2005-05-13 14:30:00,28.26,28.26,28.18,28.18,59000.0,14.7246,14.7246,14.6829,14.6829,59000.0
2005-05-13 14:35:00,28.19,28.19,28.06,28.12,69600.0,14.6882,14.6882,14.6204,14.6517,69600.0
2005-05-13 14:40:00,28.12,28.17,28.12,28.13,62100.0,14.6517,14.6777,14.6517,14.6569,62100.0
2005-05-13 14:45:00,28.13,28.14,28.04,28.05,63900.0,14.6569,14.6621,14.61,14.6152,63900.0
2005-05-13 14:50:00,28.05,28.11,28.04,28.09,61600.0,14.6152,14.6465,14.61,14.636,61600.0
2005-05-13 14:55:00,28.09,28.15,28.09,28.13,24100.0,14.636,14.6673,14.636,14.6569,24100.0
2005-05-13 15:00:00,28.13,28.14,28.1,28.14,25700.0,14.6569,14.6621,14.6413,14.6621,25700.0
2005-05-13 15:05:00,28.14,28.19,28.12,28.19,51100.0,14.6621,14.6882,14.6517,14.6882,51100.0
2005-05-13 15:10:00,28.19,28.23,28.19,28.23,26500.0,14.6882,14.709,14.6882,14.709,26500.0
2005-05-13 15:15:00,28.22,28.28,28.19,28.28,55800.0,14.7038,14.735,14.6882,14.735,55800.0
2005-05-13 15:20:00,28.3,28.43,28.3,28.32,97600.0,14.7455,14.8132,14.7455,14.7559,97600.0
2005-05-13 15:25:00,28.33,28.33,28.27,28.28,51700.0,14.7611,14.7611,14.7298,14.735,51700.0
2005-05-13 15:30:00,28.28,28.29,28.27,28.27,50800.0,14.735,14.7403,14.7298,14.7298,50800.0
2005-05-13 15:35:00,28.27,28.27,28.21,28.26,41400.0,14.7298,14.7298,14.6986,14.7246,41400.0
2005-05-13 15:40:00,28.26,28.33,28.26,28.27,29200.0,14.7246,14.7611,14.7246,14.7298,29200.0
2005-05-13 15:45:00,28.28,28.28,28.24,28.28,77300.0,14.735,14.735,14.7142,14.735,77300.0
2005-05-13 15:50:00,28.28,28.28,28.25,28.25,74000.0,14.735,14.735,14.7194,14.7194,74000.0
2005-05-13 15:55:00,28.25,28.26,28.23,28.26,83100.0,14.7194,14.7246,14.709,14.7246,83100.0
2005-05-16 09:30:00,28.4,28.44,28.36,28.44,57900.0,14.7976,14.8184,14.7767,14.8184,57900.0
2005-05-16 09:35:00,28.4,28.45,28.35,28.45,27200.0,14.7976,14.8236,14.7715,14.8236,27200.0
2005-05-16 09:40:00,28.43,28.6,28.42,28.6,41200.0,14.8132,14.9018,14.808,14.9018,41200.0
2005-05-16 09:45:00,28.62,28.65,28.51,28.52,71000.0,14.9122,14.9278,14.8549,14.8601,71000.0
2005-05-16 09:50:00,28.52,28.52,28.45,28.48,41700.0,14.8601,14.8601,14.8236,14.8393,41700.0
2005-05-16 09:55:00,28.48,28.48,28.44,28.47,30100.0,14.8393,14.8393,14.8184,14.834,30100.0
2005-05-16 10:00:00,28.46,28.52,28.46,28.51,55600.0,14.8288,14.8601,14.8288,14.8549,55600.0
2005-05-16 10:05:00,28.51,28.52,28.48,28.48,30200.0,14.8549,14.8601,14.8393,14.8393,30200.0
2005-05-16 10:10:00,28.48,28.51,28.47,28.5,54900.0,14.8393,14.8549,14.834,14.8497,54900.0
2005-05-16 10:15:00,28.49,28.59,28.48,28.58,43900.0,14.8445,14.8966,14.8393,14.8914,43900.0
2005-05-16 10:20:00,28.59,28.62,28.51,28.51,42500.0,14.8966,14.9122,14.8549,14.8549,42500.0
2005-05-16 10:25:00,28.5,28.51,28.46,28.49,35600.0,14.8497,14.8549,14.8288,14.8445,35600.0
2005-05-16 10:30:00,28.49,28.52,28.47,28.49,36800.0,14.8445,14.8601,14.834,14.8445,36800.0
2005-05-16 10:35:00,28.47,28.52,28.46,28.5,31900.0,14.834,14.8601,14.8288,14.8497,31900.0
2005-05-16 10:40:00,28.5,28.54,28.46,28.53,29400.0,14.8497,14.8705,14.8288,14.8653,29400.0
2005-05-16 10:45:00,28.53,28.59,28.53,28.59,49500.0,14.8653,14.8966,14.8653,14.8966,49500.0
2005-05-16 10:50:00,28.58,28.61,28.56,28.58,42900.0,14.8914,14.907,14.8809,14.8914,42900.0
2005-05-16 10:55:00,28.58,28.63,28.57,28.6,28500.0,14.8914,14.9174,14.8861,14.9018,28500.0
2005-05-16 11:00:00,28.61,28.64,28.56,28.59,20900.0,14.907,14.9226,14.8809,14.8966,20900.0
2005-05-16 11:05:00,28.59,28.59,28.55,28.56,13300.0,14.8966,14.8966,14.8757,14.8809,13300.0
2005-05-16 11:10:00,28.57,28.61,28.57,28.59,32400.0,14.8861,14.907,14.8861,14.8966,32400.0
2005-05-16 11:15:00,28.6,28.64,28.59,28.62,36300.0,14.9018,14.9226,14.8966,14.9122,36300.0
2005-05-16 11:20:00,28.62,28.64,28.61,28.64,32000.0,14.9122,14.9226,14.907,14.9226,32000.0
2005-05-16 11:25:00,28.63,28.63,28.61,28.62,9700.0,14.9174,14.9174,14.907,14.9122,9700.0
2005-05-16 11:30:00,28.62,28.65,28.6,28.65,101000.0,14.9122,14.9278,14.9018,14.9278,101000.0
2005-05-16 11:35:00,28.65,28.65,28.62,28.63,49000.0,14.9278,14.9278,14.9122,14.9174,49000.0
2005-05-16 11:40:00,28.63,28.66,28.62,28.65,57700.0,14.9174,14.933,14.9122,14.9278,57700.0
2005-05-16 11:45:00,28.65,28.66,28.62,28.65,117600.0,14.9278,14.933,14.9122,14.9278,117600.0
2005-05-16 11:50:00,28.65,28.66,28.64,28.66,29600.0,14.9278,14.933,14.9226,14.933,29600.0
2005-05-16 11:55:00,28.67,28.69,28.65,28.66,48400.0,14.9383,14.9487,14.9278,14.933,48400.0
2005-05-16 12:00:00,28.67,28.75,28.67,28.72,59500.0,14.9383,14.9799,14.9383,14.9643,59500.0
2005-05-16 12:05:00,28.71,28.76,28.71,28.73,73100.0,14.9591,14.9851,14.9591,14.9695,73100.0
2005-05-16 12:10:00,28.73,28.75,28.71,28.74,112300.0,14.9695,14.9799,14.9591,14.9747,112300.0
2005-05-16 12:15:00,28.74,28.75,28.73,28.73,53300.0,14.9747,14.9799,14.9695,14.9695,53300.0
2005-05-16 12:20:00,28.74,28.74,28.73,28.74,15600.0,14.9747,14.9747,14.9695,14.9747,15600.0
2005-05-16 12:25:00,28.74,28.74,28.72,28.74,28500.0,14.9747,14.9747,14.9643,14.9747,28500.0
2005-05-16 12:30:00,28.74,28.76,28.73,28.73,58300.0,14.9747,14.9851,14.9695,14.9695,58300.0
2005-05-16 12:35:00,28.73,28.75,28.73,28.73,48400.0,14.9695,14.9799,14.9695,14.9695,48400.0
2005-05-16 12:40:00,28.74,28.74,28.72,28.72,24100.0,14.9747,14.9747,14.9643,14.9643,24100.0
2005-05-16 12:45:00,28.73,28.74,28.71,28.74,31400.0,14.9695,14.9747,14.9591,14.9747,31400.0
2005-05-16 12:50:00,28.74,28.74,28.69,28.71,26200.0,14.9747,14.9747,14.9487,14.9591,26200.0
2005-05-16 12:55:00,28.72,28.73,28.71,28.72,13700.0,14.9643,14.9695,14.9591,14.9643,13700.0
2005-05-16 13:00:00,28.71,28.72,28.7,28.71,27800.0,14.9591,14.9643,14.9539,14.9591,27800.0
2005-05-16 13:05:00,28.71,28.72,28.7,28.71,33900.0,14.9591,14.9643,14.9539,14.9591,33900.0
2005-05-16 13:10:00,28.71,28.71,28.66,28.7,37800.0,14.9591,14.9591,14.933,14.9539,37800.0
2005-05-16 13:15:00,28.69,28.71,28.69,28.69,12100.0,14.9487,14.9591,14.9487,14.9487,12100.0
2005-05-16 13:20:00,28.7,28.74,28.69,28.73,22100.0,14.9539,14.9747,14.9487,14.9695,22100.0
2005-05-16 13:25:00,28.74,28.75,28.72,28.74,35500.0,14.9747,14.9799,14.9643,14.9747,35500.0
2005-05-16 13:30:00,28.74,28.76,28.73,28.75,38800.0,14.9747,14.9851,14.9695,14.9799,38800.0
2005-05-16 13:35:00,28.75,28.75,28.73,28.73,45600.0,14.9799,14.9799,14.9695,14.9695,45600.0
2005-05-16 13:40:00,28.74,28.77,28.73,28.77,25400.0,14.9747,14.9904,14.9695,14.9904,25400.0
2005-05-16 13:45:00,28.77,28.81,28.76,28.8,32300.0,14.9904,15.0112,14.9851,15.006,32300.0
2005-05-16 13:50:00,28.78,28.8,28.76,28.77,37900.0,14.9956,15.006,14.9851,14.9904,37900.0
2005-05-16 13:55:00,28.77,28.81,28.77,28.79,26400.0,14.9904,15.0112,14.9904,15.0008,26400.0
2005-05-16 14:00:00,28.79,28.81,28.76,28.77,27600.0,15.0008,15.0112,14.9851,14.9904,27600.0
2005-05-16 14:05:00,28.78,28.81,28.77,28.77,31100.0,14.9956,15.0112,14.9904,14.9904,31100.0
2005-05-16 14:10:00,28.77,28.77,28.75,28.77,21700.0,14.9904,14.9904,14.9799,14.9904,21700.0
2005-05-16 14:15:00,28.77,28.81,28.77,28.79,38300.0,14.9904,15.0112,14.9904,15.0008,38300.0
2005-05-16 14:20:00,28.79,28.79,28.76,28.76,19200.0,15.0008,15.0008,14.9851,14.9851,19200.0
2005-05-16 14:25:00,28.76,28.81,28.76,28.81,19200.0,14.9851,15.0112,14.9851,15.0112,19200.0
2005-05-16 14:30:00,28.81,28.83,28.79,28.79,32500.0,15.0112,15.0216,15.0008,15.0008,32500.0
2005-05-16 14:35:00,28.79,28.8,28.75,28.78,23400.0,15.0008,15.006,14.9799,14.9956,23400.0
2005-05-16 14:40:00,28.77,28.78,28.76,28.78,34200.0,14.9904,14.9956,14.9851,14.9956,34200.0
2005-05-16 14:45:00,28.78,28.8,28.77,28.79,58500.0,14.9956,15.006,14.9904,15.0008,58500.0
2005-05-16 14:50:00,28.79,28.81,28.79,28.8,79800.0,15.0008,15.0112,15.0008,15.006,79800.0
2005-05-16 14:55:00,28.79,28.81,28.78,28.78,24100.0,15.0008,15.0112,14.9956,14.9956,24100.0
2005-05-16 15:00:00,28.78,28.79,28.76,28.79,59300.0,14.9956,15.0008,14.9851,15.0008,59300.0
2005-05-16 15:05:00,28.78,28.8,28.78,28.8,66500.0,14.9956,15.006,14.9956,15.006,66500.0
2005-05-16 15:10:00,28.81,28.85,28.8,28.81,74600.0,15.0112,15.032,15.006,15.0112,74600.0
2005-05-16 15:15:00,28.8,28.83,28.77,28.77,55900.0,15.006,15.0216,14.9904,14.9904,55900.0
2005-05-16 15:20:00,28.77,28.89,28.77,28.89,116700.0,14.9904,15.0529,14.9904,15.0529,116700.0
2005-05-16 15:25:00,28.88,28.9,28.83,28.84,85700.0,15.0477,15.0581,15.0216,15.0268,85700.0
2005-05-16 15:30:00,28.85,28.85,28.77,28.78,67500.0,15.032,15.032,14.9904,14.9956,67500.0
2005-05-16 15:35:00,28.77,28.8,28.75,28.79,92700.0,14.9904,15.006,14.9799,15.0008,92700.0
2005-05-16 15:40:00,28.78,28.83,28.76,28.83,65800.0,14.9956,15.0216,14.9851,15.0216,65800.0
2005-05-16 15:45:00,28.83,28.88,28.82,28.84,80700.0,15.0216,15.0477,15.0164,15.0268,80700.0
2005-05-16 15:50:00,28.84,28.89,28.83,28.89,115400.0,15.0268,15.0529,15.0216,15.0529,115400.0
2005-05-16 15:55:00,28.89,28.9,28.86,28.87,87300.0,15.0529,15.0581,15.0373,15.0425,87300.0
2005-05-17 09:30:00,28.7,28.76,28.65,28.76,97900.0,14.9539,14.9851,14.9278,14.9851,97900.0
2005-05-17 09:35:00,28.74,28.74,28.67,28.68,39700.0,14.9747,14.9747,14.9383,14.9435,39700.0
2005-05-17 09:40:00,28.68,28.82,28.68,28.78,41500.0,14.9435,15.0164,14.9435,14.9956,41500.0
2005-05-17 09:45:00,28.79,28.79,28.72,28.76,75100.0,15.0008,15.0008,14.9643,14.9851,75100.0
2005-05-17 09:50:00,28.76,28.8,28.75,28.79,29700.0,14.9851,15.006,14.9799,15.0008,29700.0
2005-05-17 09:55:00,28.79,28.8,28.76,28.78,57000.0,15.0008,15.006,14.9851,14.9956,57000.0
2005-05-17 10:00:00,28.78,28.81,28.76,28.77,15600.0,14.9956,15.0112,14.9851,14.9904,15600.0
2005-05-17 10:05:00,28.77,28.77,28.73,28.73,32700.0,14.9904,14.9904,14.9695,14.9695,32700.0
2005-05-17 10:10:00,28.73,28.76,28.73,28.75,45900.0,14.9695,14.9851,14.9695,14.9799,45900.0
2005-05-17 10:15:00,28.76,28.76,28.73,28.73,27600.0,14.9851,14.9851,14.9695,14.9695,27600.0
2005-05-17 10:20:00,28.73,28.74,28.69,28.71,28000.0,14.9695,14.9747,14.9487,14.9591,28000.0
2005-05-17 10:25:00,28.72,28.73,28.69,28.7,36900.0,14.9643,14.9695,14.9487,14.9539,36900.0
2005-05-17 10:30:00,28.71,28.72,28.7,28.72,40800.0,14.9591,14.9643,14.9539,14.9643,40800.0
2005-05-17 10:35:00,28.71,28.73,28.7,28.72,37600.0,14.9591,14.9695,14.9539,14.9643,37600.0
2005-05-17 10:40:00,28.71,28.72,28.69,28.7,33600.0,14.9591,14.9643,14.9487,14.9539,33600.0
2005-05-17 10:45:00,28.69,28.69,28.66,28.66,30200.0,14.9487,14.9487,14.933,14.933,30200.0
2005-05-17 10:50:00,28.67,28.67,28.65,28.66,13600.0,14.9383,14.9383,14.9278,14.933,13600.0
2005-05-17 10:55:00,28.66,28.69,28.66,28.66,32900.0,14.933,14.9487,14.933,14.933,32900.0
2005-05-17 11:00:00,28.66,28.7,28.66,28.7,30700.0,14.933,14.9539,14.933,14.9539,30700.0
2005-05-17 11:05:00,28.68,28.69,28.68,28.68,16700.0,14.9435,14.9487,14.9435,14.9435,16700.0
2005-05-17 11:10:00,28.68,28.69,28.64,28.65,34800.0,14.9435,14.9487,14.9226,14.9278,34800.0
2005-05-17 11:15:00,28.65,28.66,28.64,28.64,29300.0,14.9278,14.933,14.9226,14.9226,29300.0
2005-05-17 11:20:00,28.65,28.68,28.62,28.67,32600.0,14.9278,14.9435,14.9122,14.9383,32600.0
2005-05-17 11:25:00,28.68,28.7,28.65,28.65,43200.0,14.9435,14.9539,14.9278,14.9278,43200.0
2005-05-17 11:30:00,28.66,28.68,28.65,28.68,16100.0,14.933,14.9435,14.9278,14.9435,16100.0
2005-05-17 11:35:00,28.67,28.75,28.67,28.75,29400.0,14.9383,14.9799,14.9383,14.9799,29400.0
2005-05-17 11:40:00,28.74,28.74,28.69,28.73,41700.0,14.9747,14.9747,14.9487,14.9695,41700.0
2005-05-17 11:45:00,28.75,28.77,28.74,28.75,24100.0,14.9799,14.9904,14.9747,14.9799,24100.0
2005-05-17 11:50:00,28.74,28.79,28.74,28.79,27100.0,14.9747,15.0008,14.9747,15.0008,27100.0
2005-05-17 11:55:00,28.79,28.79,28.76,28.77,9800.0,15.0008,15.0008,14.9851,14.9904,9800.0
2005-05-17 12:00:00,28.77,28.8,28.75,28.75,24500.0,14.9904,15.006,14.9799,14.9799,24500.0
2005-05-17 12:05:00,28.75,28.77,28.74,28.76,23300.0,14.9799,14.9904,14.9747,14.9851,23300.0
2005-05-17 12:10:00,28.76,28.77,28.75,28.77,47300.0,14.9851,14.9904,14.9799,14.9904,47300.0
2005-05-17 12:15:00,28.76,28.82,28.75,28.81,26400.0,14.9851,15.0164,14.9799,15.0112,26400.0
2005-05-17 12:20:00,28.81,28.82,28.78,28.8,17200.0,15.0112,15.0164,14.9956,15.006,17200.0
2005-05-17 12:25:00,28.8,28.82,28.8,28.81,10300.0,15.006,15.0164,15.006,15.0112,10300.0
2005-05-17 12:30:00,28.81,28.81,28.77,28.77,11600.0,15.0112,15.0112,14.9904,14.9904,11600.0
2005-05-17 12:35:00,28.78,28.81,28.76,28.78,38600.0,14.9956,15.0112,14.9851,14.9956,38600.0
2005-05-17 12:40:00,28.76,28.78,28.76,28.77,26300.0,14.9851,14.9956,14.9851,14.9904,26300.0
2005-05-17 12:45:00,28.77,28.8,28.77,28.8,18800.0,14.9904,15.006,14.9904,15.006,18800.0
2005-05-17 12:50:00,28.79,28.8,28.75,28.76,20400.0,15.0008,15.006,14.9799,14.9851,20400.0
2005-05-17 12:55:00,28.76,28.77,28.75,28.77,20200.0,14.9851,14.9904,14.9799,14.9904,20200.0
2005-05-17 13:00:00,28.77,28.77,28.75,28.76,59000.0,14.9904,14.9904,14.9799,14.9851,59000.0
2005-05-17 13:05:00,28.76,28.76,28.75,28.75,27800.0,14.9851,14.9851,14.9799,14.9799,27800.0
2005-05-17 13:10:00,28.77,28.77,28.76,28.76,9500.0,14.9904,14.9904,14.9851,14.9851,9500.0
2005-05-17 13:15:00,28.77,28.8,28.76,28.79,14200.0,14.9904,15.006,14.9851,15.0008,14200.0
2005-05-17 13:20:00,28.79,28.84,28.78,28.82,35600.0,15.0008,15.0268,14.9956,15.0164,35600.0
2005-05-17 13:25:00,28.83,28.85,28.78,28.79,19800.0,15.0216,15.032,14.9956,15.0008,19800.0
2005-05-17 13:30:00,28.79,28.81,28.79,28.79,21200.0,15.0008,15.0112,15.0008,15.0008,21200.0
2005-05-17 13:35:00,28.8,28.83,28.8,28.82,24000.0,15.006,15.0216,15.006,15.0164,24000.0
2005-05-17 13:40:00,28.82,28.82,28.79,28.81,15300.0,15.0164,15.0164,15.0008,15.0112,15300.0
2005-05-17 13:45:00,28.81,28.82,28.77,28.77,21000.0,15.0112,15.0164,14.9904,14.9904,21000.0
2005-05-17 13:50:00,28.79,28.82,28.77,28.82,75600.0,15.0008,15.0164,14.9904,15.0164,75600.0
2005-05-17 13:55:00,28.82,28.83,28.81,28.83,21600.0,15.0164,15.0216,15.0112,15.0216,21600.0
2005-05-17 14:00:00,28.82,28.85,28.81,28.82,34600.0,15.0164,15.032,15.0112,15.0164,34600.0
2005-05-17 14:05:00,28.84,28.87,28.83,28.84,15300.0,15.0268,15.0425,15.0216,15.0268,15300.0
2005-05-17 14:10:00,28.85,28.87,28.84,28.84,19200.0,15.032,15.0425,15.0268,15.0268,19200.0
2005-05-17 14:15:00,28.86,28.89,28.86,28.86,47800.0,15.0373,15.0529,15.0373,15.0373,47800.0
2005-05-17 14:20:00,28.87,28.88,28.84,28.85,73300.0,15.0425,15.0477,15.0268,15.032,73300.0
2005-05-17 14:25:00,28.84,28.87,28.84,28.87,23800.0,15.0268,15.0425,15.0268,15.0425,23800.0
2005-05-17 14:30:00,28.86,28.95,28.86,28.93,121300.0,15.0373,15.0841,15.0373,15.0737,121300.0
2005-05-17 14:35:00,28.93,29.0,28.92,29.0,101000.0,15.0737,15.1102,15.0685,15.1102,101000.0
2005-05-17 14:40:00,29.0,29.03,28.95,29.03,95000.0,15.1102,15.1258,15.0841,15.1258,95000.0
2005-05-17 14:45:00,29.03,29.04,29.0,29.02,46200.0,15.1258,15.131,15.1102,15.1206,46200.0
2005-05-17 14:50:00,29.02,29.07,29.0,29.01,67600.0,15.1206,15.1467,15.1102,15.1154,67600.0
2005-05-17 14:55:00,29.01,29.04,29.0,29.03,49400.0,15.1154,15.131,15.1102,15.1258,49400.0
2005-05-17 15:00:00,29.03,29.06,29.0,29.0,43900.0,15.1258,15.1415,15.1102,15.1102,43900.0
2005-05-17 15:05:00,29.0,29.01,28.98,29.0,45700.0,15.1102,15.1154,15.0998,15.1102,45700.0
2005-05-17 15:10:00,28.99,28.99,28.96,28.96,35000.0,15.105,15.105,15.0894,15.0894,35000.0
2005-05-17 15:15:00,28.97,28.97,28.96,28.97,42500.0,15.0946,15.0946,15.0894,15.0946,42500.0
2005-05-17 15:20:00,28.96,28.97,28.93,28.93,32400.0,15.0894,15.0946,15.0737,15.0737,32400.0
2005-05-17 15:25:00,28.93,28.93,28.9,28.91,59000.0,15.0737,15.0737,15.0581,15.0633,59000.0
2005-05-17 15:30:00,28.92,29.01,28.91,29.01,84000.0,15.0685,15.1154,15.0633,15.1154,84000.0
2005-05-17 15:35:00,29.0,29.03,28.98,29.03,61800.0,15.1102,15.1258,15.0998,15.1258,61800.0
2005-05-17 15:40:00,29.03,29.04,29.0,29.0,81000.0,15.1258,15.131,15.1102,15.1102,81000.0
2005-05-17 15:45:00,29.0,29.06,28.99,29.02,81500.0,15.1102,15.1415,15.105,15.1206,81500.0
2005-05-17 15:50:00,29.05,29.06,29.03,29.06,61700.0,15.1362,15.1415,15.1258,15.1415,61700.0
2005-05-17 15:55:00,29.06,29.07,29.03,29.04,77200.0,15.1415,15.1467,15.1258,15.131,77200.0
2005-05-18 09:30:00,29.15,29.17,29.15,29.17,137000.0,15.1884,15.1988,15.1884,15.1988,137000.0
2005-05-18 09:35:00,29.15,29.4,29.15,29.29,51600.0,15.1884,15.3186,15.1884,15.2613,51600.0
2005-05-18 09:40:00,29.29,29.4,29.23,29.39,77800.0,15.2613,15.3186,15.23,15.3134,77800.0
2005-05-18 09:45:00,29.4,29.4,29.3,29.33,80300.0,15.3186,15.3186,15.2665,15.2821,80300.0
2005-05-18 09:50:00,29.31,29.37,29.31,29.35,47000.0,15.2717,15.303,15.2717,15.2926,47000.0
2005-05-18 09:55:00,29.35,29.37,29.34,29.34,56000.0,15.2926,15.303,15.2874,15.2874,56000.0
2005-05-18 10:00:00,29.34,29.36,29.3,29.36,52500.0,15.2874,15.2978,15.2665,15.2978,52500.0
2005-05-18 10:05:00,29.36,29.36,29.32,29.33,34600.0,15.2978,15.2978,15.2769,15.2821,34600.0
2005-05-18 10:10:00,29.34,29.44,29.33,29.4,69300.0,15.2874,15.3395,15.2821,15.3186,69300.0
2005-05-18 10:15:00,29.39,29.43,29.36,29.38,68100.0,15.3134,15.3342,15.2978,15.3082,68100.0
2005-05-18 10:20:00,29.39,29.4,29.35,29.39,67200.0,15.3134,15.3186,15.2926,15.3134,67200.0
2005-05-18 10:25:00,29.37,29.4,29.35,29.38,59300.0,15.303,15.3186,15.2926,15.3082,59300.0
2005-05-18 10:30:00,29.39,29.48,29.39,29.45,53800.0,15.3134,15.3603,15.3134,15.3447,53800.0
2005-05-18 10:35:00,29.45,29.47,29.41,29.41,98200.0,15.3447,15.3551,15.3238,15.3238,98200.0
2005-05-18 10:40:00,29.41,29.42,29.38,29.38,23500.0,15.3238,15.329,15.3082,15.3082,23500.0
2005-05-18 10:45:00,29.38,29.39,29.34,29.35,74900.0,15.3082,15.3134,15.2874,15.2926,74900.0
2005-05-18 10:50:00,29.36,29.4,29.35,29.38,47600.0,15.2978,15.3186,15.2926,15.3082,47600.0
2005-05-18 10:55:00,29.38,29.41,29.36,29.41,28500.0,15.3082,15.3238,15.2978,15.3238,28500.0
2005-05-18 11:00:00,29.4,29.41,29.39,29.41,27600.0,15.3186,15.3238,15.3134,15.3238,27600.0
2005-05-18 11:05:00,29.4,29.42,29.38,29.38,38700.0,15.3186,15.329,15.3082,15.3082,38700.0
2005-05-18 11:10:00,29.39,29.4,29.38,29.4,45700.0,15.3134,15.3186,15.3082,15.3186,45700.0
2005-05-18 11:15:00,29.4,29.44,29.4,29.43,27700.0,15.3186,15.3395,15.3186,15.3342,27700.0
2005-05-18 11:20:00,29.44,29.47,29.43,29.46,37000.0,15.3395,15.3551,15.3342,15.3499,37000.0
2005-05-18 11:25:00,29.46,29.46,29.4,29.4,110200.0,15.3499,15.3499,15.3186,15.3186,110200.0
2005-05-18 11:30:00,29.42,29.44,29.42,29.44,28200.0,15.329,15.3395,15.329,15.3395,28200.0
2005-05-18 11:35:00,29.44,29.44,29.43,29.44,26300.0,15.3395,15.3395,15.3342,15.3395,26300.0
2005-05-18 11:40:00,29.44,29.46,29.44,29.45,34700.0,15.3395,15.3499,15.3395,15.3447,34700.0
2005-05-18 11:45:00,29.47,29.47,29.45,29.47,11000.0,15.3551,15.3551,15.3447,15.3551,11000.0
2005-05-18 11:50:00,29.47,29.48,29.46,29.47,54500.0,15.3551,15.3603,15.3499,15.3551,54500.0
2005-05-18 11:55:00,29.48,29.49,29.46,29.46,41000.0,15.3603,15.3655,15.3499,15.3499,41000.0
2005-05-18 12:00:00,29.46,29.49,29.46,29.47,25000.0,15.3499,15.3655,15.3499,15.3551,25000.0
2005-05-18 12:05:00,29.48,29.48,29.46,29.47,27800.0,15.3603,15.3603,15.3499,15.3551,27800.0
2005-05-18 12:10:00,29.47,29.5,29.46,29.49,64200.0,15.3551,15.3707,15.3499,15.3655,64200.0
2005-05-18 12:15:00,29.49,29.5,29.48,29.5,155200.0,15.3655,15.3707,15.3603,15.3707,155200.0
2005-05-18 12:20:00,29.5,29.55,29.5,29.52,86900.0,15.3707,15.3968,15.3707,15.3811,86900.0
2005-05-18 12:25:00,29.52,29.54,29.52,29.53,54200.0,15.3811,15.3916,15.3811,15.3863,54200.0
2005-05-18 12:30:00,29.53,29.54,29.52,29.54,47600.0,15.3863,15.3916,15.3811,15.3916,47600.0
2005-05-18 12:35:00,29.54,29.59,29.54,29.59,42400.0,15.3916,15.4176,15.3916,15.4176,42400.0
2005-05-18 12:40:00,29.59,29.63,29.55,29.55,84400.0,15.4176,15.4385,15.3968,15.3968,84400.0
2005-05-18 12:45:00,29.56,29.58,29.56,29.58,28000.0,15.402,15.4124,15.402,15.4124,28000.0
2005-05-18 12:50:00,29.59,29.61,29.59,29.61,44600.0,15.4176,15.428,15.4176,15.428,44600.0
2005-05-18 12:55:00,29.61,29.62,29.57,29.6,23100.0,15.428,15.4332,15.4072,15.4228,23100.0
2005-05-18 13:00:00,29.59,29.62,29.59,29.61,25000.0,15.4176,15.4332,15.4176,15.428,25000.0
2005-05-18 13:05:00,29.6,29.61,29.59,29.6,155400.0,15.4228,15.428,15.4176,15.4228,155400.0
2005-05-18 13:10:00,29.59,29.59,29.51,29.54,45200.0,15.4176,15.4176,15.3759,15.3916,45200.0
2005-05-18 13:15:00,29.54,29.55,29.52,29.52,22900.0,15.3916,15.3968,15.3811,15.3811,22900.0
2005-05-18 13:20:00,29.52,29.53,29.51,29.52,21000.0,15.3811,15.3863,15.3759,15.3811,21000.0
2005-05-18 13:25:00,29.52,29.55,29.52,29.53,45300.0,15.3811,15.3968,15.3811,15.3863,45300.0
2005-05-18 13:30:00,29.53,29.56,29.53,29.55,33000.0,15.3863,15.402,15.3863,15.3968,33000.0
2005-05-18 13:35:00,29.55,29.58,29.55,29.57,14100.0,15.3968,15.4124,15.3968,15.4072,14100.0
2005-05-18 13:40:00,29.57,29.6,29.56,29.57,61000.0,15.4072,15.4228,15.402,15.4072,61000.0
2005-05-18 13:45:00,29.56,29.57,29.55,29.57,43100.0,15.402,15.4072,15.3968,15.4072,43100.0
2005-05-18 13:50:00,29.56,29.61,29.56,29.6,97800.0,15.402,15.428,15.402,15.4228,97800.0
2005-05-18 13:55:00,29.6,29.63,29.59,29.59,131100.0,15.4228,15.4385,15.4176,15.4176,131100.0
2005-05-18 14:00:00,29.6,29.67,29.59,29.66,65400.0,15.4228,15.4593,15.4176,15.4541,65400.0
2005-05-18 14:05:00,29.66,29.67,29.65,29.67,51600.0,15.4541,15.4593,15.4489,15.4593,51600.0
2005-05-18 14:10:00,29.67,29.7,29.66,29.69,89500.0,15.4593,15.4749,15.4541,15.4697,89500.0
2005-05-18 14:15:00,29.68,29.75,29.67,29.7,127100.0,15.4645,15.501,15.4593,15.4749,127100.0
2005-05-18 14:20:00,29.71,29.71,29.67,29.7,72100.0,15.4801,15.4801,15.4593,15.4749,72100.0
2005-05-18 14:25:00,29.69,29.73,29.66,29.73,72600.0,15.4697,15.4906,15.4541,15.4906,72600.0
2005-05-18 14:30:00,29.72,29.73,29.68,29.69,44500.0,15.4853,15.4906,15.4645,15.4697,44500.0
2005-05-18 14:35:00,29.7,29.72,29.68,29.69,58800.0,15.4749,15.4853,15.4645,15.4697,58800.0
2005-05-18 14:40:00,29.7,29.73,29.69,29.72,62100.0,15.4749,15.4906,15.4697,15.4853,62100.0
2005-05-18 14:45:00,29.72,29.75,29.7,29.75,64700.0,15.4853,15.501,15.4749,15.501,64700.0
2005-05-18 14:50:00,29.75,29.8,29.74,29.8,164800.0,15.501,15.527,15.4958,15.527,164800.0
2005-05-18 14:55:00,29.8,29.9,29.79,29.86,192500.0,15.527,15.5791,15.5218,15.5583,192500.0
2005-05-18 15:00:00,29.86,29.86,29.72,29.72,119500.0,15.5583,15.5583,15.4853,15.4853,119500.0
2005-05-18 15:05:00,29.72,29.75,29.71,29.74,71300.0,15.4853,15.501,15.4801,15.4958,71300.0
2005-05-18 15:10:00,29.74,29.77,29.73,29.77,40900.0,15.4958,15.5114,15.4906,15.5114,40900.0
2005-05-18 15:15:00,29.77,29.79,29.76,29.78,48300.0,15.5114,15.5218,15.5062,15.5166,48300.0
2005-05-18 15:20:00,29.78,29.79,29.77,29.79,24900.0,15.5166,15.5218,15.5114,15.5218,24900.0
2005-05-18 15:25:00,29.79,29.82,29.78,29.81,89200.0,15.5218,15.5375,15.5166,15.5322,89200.0
2005-05-18 15:30:00,29.8,29.82,29.73,29.74,84400.0,15.527,15.5375,15.4906,15.4958,84400.0
2005-05-18 15:35:00,29.74,29.74,29.7,29.71,85700.0,15.4958,15.4958,15.4749,15.4801,85700.0
2005-05-18 15:40:00,29.71,29.72,29.7,29.72,109200.0,15.4801,15.4853,15.4749,15.4853,109200.0
2005-05-18 15:45:00,29.71,29.72,29.68,29.7,92100.0,15.4801,15.4853,15.4645,15.4749,92100.0
2005-05-18 15:50:00,29.7,29.7,29.68,29.69,61100.0,15.4749,15.4749,15.4645,15.4697,61100.0
2005-05-18 15:55:00,29.69,29.73,29.68,29.73,199800.0,15.4697,15.4906,15.4645,15.4906,199800.0
2005-05-19 09:30:00,29.8,29.8,29.61,29.61,133900.0,15.527,15.527,15.428,15.428,133900.0
2005-05-19 09:35:00,29.61,29.65,29.58,29.65,72800.0,15.428,15.4489,15.4124,15.4489,72800.0
2005-05-19 09:40:00,29.64,29.64,29.59,29.62,62900.0,15.4437,15.4437,15.4176,15.4332,62900.0
2005-05-19 09:45:00,29.61,29.61,29.5,29.53,27200.0,15.428,15.428,15.3707,15.3863,27200.0
2005-05-19 09:50:00,29.53,29.6,29.53,29.6,49700.0,15.3863,15.4228,15.3863,15.4228,49700.0
2005-05-19 09:55:00,29.6,29.67,29.59,29.63,85700.0,15.4228,15.4593,15.4176,15.4385,85700.0
2005-05-19 10:00:00,29.63,29.64,29.57,29.59,45400.0,15.4385,15.4437,15.4072,15.4176,45400.0
2005-05-19 10:05:00,29.59,29.65,29.58,29.65,28100.0,15.4176,15.4489,15.4124,15.4489,28100.0
2005-05-19 10:10:00,29.65,29.69,29.65,29.66,27800.0,15.4489,15.4697,15.4489,15.4541,27800.0
2005-05-19 10:15:00,29.67,29.67,29.58,29.58,46300.0,15.4593,15.4593,15.4124,15.4124,46300.0
2005-05-19 10:20:00,29.58,29.63,29.57,29.61,44600.0,15.4124,15.4385,15.4072,15.428,44600.0
2005-05-19 10:25:00,29.6,29.61,29.58,29.61,44800.0,15.4228,15.428,15.4124,15.428,44800.0
2005-05-19 10:30:00,29.61,29.63,29.6,29.62,57200.0,15.428,15.4385,15.4228,15.4332,57200.0
2005-05-19 10:35:00,29.63,29.64,29.61,29.61,21000.0,15.4385,15.4437,15.428,15.428,21000.0
2005-05-19 10:40:00,29.61,29.66,29.6,29.66,41200.0,15.428,15.4541,15.4228,15.4541,41200.0
2005-05-19 10:45:00,29.66,29.67,29.65,29.66,44500.0,15.4541,15.4593,15.4489,15.4541,44500.0
2005-05-19 10:50:00,29.67,29.68,29.67,29.67,33100.0,15.4593,15.4645,15.4593,15.4593,33100.0
2005-05-19 10:55:00,29.68,29.69,29.67,29.68,68600.0,15.4645,15.4697,15.4593,15.4645,68600.0
2005-05-19 11:00:00,29.68,29.69,29.65,29.65,88200.0,15.4645,15.4697,15.4489,15.4489,88200.0
2005-05-19 11:05:00,29.66,29.66,29.62,29.64,32300.0,15.4541,15.4541,15.4332,15.4437,32300.0
2005-05-19 11:10:00,29.63,29.69,29.63,29.68,43600.0,15.4385,15.4697,15.4385,15.4645,43600.0
2005-05-19 11:15:00,29.69,29.69,29.66,29.66,32300.0,15.4697,15.4697,15.4541,15.4541,32300.0
2005-05-19 11:20:00,29.66,29.67,29.62,29.62,104600.0,15.4541,15.4593,15.4332,15.4332,104600.0
2005-05-19 11:25:00,29.62,29.62,29.57,29.58,32800.0,15.4332,15.4332,15.4072,15.4124,32800.0
2005-05-19 11:30:00,29.57,29.58,29.51,29.51,72400.0,15.4072,15.4124,15.3759,15.3759,72400.0
2005-05-19 11:35:00,29.51,29.51,29.49,29.5,53500.0,15.3759,15.3759,15.3655,15.3707,53500.0
2005-05-19 11:40:00,29.5,29.51,29.48,29.49,16000.0,15.3707,15.3759,15.3603,15.3655,16000.0
2005-05-19 11:45:00,29.48,29.49,29.47,29.47,16200.0,15.3603,15.3655,15.3551,15.3551,16200.0
2005-05-19 11:50:00,29.47,29.48,29.46,29.47,19900.0,15.3551,15.3603,15.3499,15.3551,19900.0
2005-05-19 11:55:00,29.47,29.5,29.46,29.47,21000.0,15.3551,15.3707,15.3499,15.3551,21000.0
2005-05-19 12:00:00,29.46,29.48,29.43,29.48,57100.0,15.3499,15.3603,15.3342,15.3603,57100.0
2005-05-19 12:05:00,29.48,29.48,29.42,29.45,34200.0,15.3603,15.3603,15.329,15.3447,34200.0
2005-05-19 12:10:00,29.45,29.5,29.44,29.5,37400.0,15.3447,15.3707,15.3395,15.3707,37400.0
2005-05-19 12:15:00,29.5,29.51,29.44,29.45,18100.0,15.3707,15.3759,15.3395,15.3447,18100.0
2005-05-19 12:20:00,29.45,29.5,29.45,29.49,29800.0,15.3447,15.3707,15.3447,15.3655,29800.0
2005-05-19 12:25:00,29.49,29.49,29.45,29.46,14300.0,15.3655,15.3655,15.3447,15.3499,14300.0
2005-05-19 12:30:00,29.46,29.49,29.43,29.43,31200.0,15.3499,15.3655,15.3342,15.3342,31200.0
2005-05-19 12:35:00,29.44,29.44,29.43,29.43,17900.0,15.3395,15.3395,15.3342,15.3342,17900.0
2005-05-19 12:40:00,29.43,29.44,29.42,29.44,22800.0,15.3342,15.3395,15.329,15.3395,22800.0
2005-05-19 12:45:00,29.44,29.44,29.43,29.43,8600.0,15.3395,15.3395,15.3342,15.3342,8600.0
2005-05-19 12:50:00,29.43,29.44,29.42,29.43,25400.0,15.3342,15.3395,15.329,15.3342,25400.0
2005-05-19 12:55:00,29.43,29.45,29.42,29.45,28200.0,15.3342,15.3447,15.329,15.3447,28200.0
2005-05-19 13:00:00,29.45,29.5,29.45,29.48,66200.0,15.3447,15.3707,15.3447,15.3603,66200.0
2005-05-19 13:05:00,29.48,29.5,29.47,29.5,19900.0,15.3603,15.3707,15.3551,15.3707,19900.0
2005-05-19 13:10:00,29.49,29.52,29.49,29.5,21900.0,15.3655,15.3811,15.3655,15.3707,21900.0
2005-05-19 13:15:00,29.5,29.53,29.5,29.52,35700.0,15.3707,15.3863,15.3707,15.3811,35700.0
2005-05-19 13:20:00,29.52,29.52,29.51,29.51,11100.0,15.3811,15.3811,15.3759,15.3759,11100.0
2005-05-19 13:25:00,29.52,29.53,29.51,29.51,11300.0,15.3811,15.3863,15.3759,15.3759,11300.0
2005-05-19 13:30:00,29.51,29.52,29.5,29.52,19500.0,15.3759,15.3811,15.3707,15.3811,19500.0
2005-05-19 13:35:00,29.52,29.53,29.51,29.51,13900.0,15.3811,15.3863,15.3759,15.3759,13900.0
2005-05-19 13:40:00,29.52,29.52,29.5,29.51,63700.0,15.3811,15.3811,15.3707,15.3759,63700.0
2005-05-19 13:45:00,29.51,29.51,29.47,29.47,16800.0,15.3759,15.3759,15.3551,15.3551,16800.0
2005-05-19 13:50:00,29.47,29.49,29.44,29.47,34000.0,15.3551,15.3655,15.3395,15.3551,34000.0
2005-05-19 13:55:00,29.47,29.49,29.46,29.47,20000.0,15.3551,15.3655,15.3499,15.3551,20000.0
2005-05-19 14:00:00,29.47,29.48,29.41,29.41,36700.0,15.3551,15.3603,15.3238,15.3238,36700.0
2005-05-19 14:05:00,29.41,29.46,29.41,29.46,15800.0,15.3238,15.3499,15.3238,15.3499,15800.0
2005-05-19 14:10:00,29.46,29.46,29.44,29.45,29700.0,15.3499,15.3499,15.3395,15.3447,29700.0
2005-05-19 14:15:00,29.44,29.49,29.44,29.49,32200.0,15.3395,15.3655,15.3395,15.3655,32200.0
2005-05-19 14:20:00,29.49,29.49,29.46,29.47,24500.0,15.3655,15.3655,15.3499,15.3551,24500.0
2005-05-19 14:25:00,29.46,29.5,29.46,29.5,30300.0,15.3499,15.3707,15.3499,15.3707,30300.0
2005-05-19 14:30:00,29.5,29.51,29.47,29.48,16200.0,15.3707,15.3759,15.3551,15.3603,16200.0
2005-05-19 14:35:00,29.48,29.48,29.43,29.44,33500.0,15.3603,15.3603,15.3342,15.3395,33500.0
2005-05-19 14:40:00,29.44,29.44,29.4,29.42,23900.0,15.3395,15.3395,15.3186,15.329,23900.0
2005-05-19 14:45:00,29.41,29.48,29.36,29.48,95900.0,15.3238,15.3603,15.2978,15.3603,95900.0
2005-05-19 14:50:00,29.48,29.55,29.48,29.54,32600.0,15.3603,15.3968,15.3603,15.3916,32600.0
2005-05-19 14:55:00,29.55,29.55,29.49,29.52,59800.0,15.3968,15.3968,15.3655,15.3811,59800.0
2005-05-19 15:00:00,29.52,29.53,29.5,29.52,44400.0,15.3811,15.3863,15.3707,15.3811,44400.0
2005-05-19 15:05:00,29.53,29.61,29.52,29.6,42800.0,15.3863,15.428,15.3811,15.4228,42800.0
2005-05-19 15:10:00,29.61,29.61,29.58,29.58,23400.0,15.428,15.428,15.4124,15.4124,23400.0
2005-05-19 15:15:00,29.59,29.65,29.58,29.64,44600.0,15.4176,15.4489,15.4124,15.4437,44600.0
2005-05-19 15:20:00,29.64,29.65,29.62,29.62,48800.0,15.4437,15.4489,15.4332,15.4332,48800.0
2005-05-19 15:25:00,29.61,29.61,29.6,29.61,23400.0,15.428,15.428,15.4228,15.428,23400.0
2005-05-19 15:30:00,29.62,29.67,29.61,29.67,299800.0,15.4332,15.4593,15.428,15.4593,299800.0
2005-05-19 15:35:00,29.66,29.67,29.66,29.67,88200.0,15.4541,15.4593,15.4541,15.4593,88200.0
2005-05-19 15:40:00,29.67,29.68,29.66,29.68,83200.0,15.4593,15.4645,15.4541,15.4645,83200.0
2005-05-19 15:45:00,29.68,29.7,29.67,29.69,295600.0,15.4645,15.4749,15.4593,15.4697,295600.0
2005-05-19 15:50:00,29.69,29.72,29.67,29.72,146600.0,15.4697,15.4853,15.4593,15.4853,146600.0
2005-05-19 15:55:00,29.71,29.74,29.71,29.73,147100.0,15.4801,15.4958,15.4801,15.4906,147100.0
2005-05-20 09:30:00,29.8,29.8,29.62,29.74,498500.0,15.527,15.527,15.4332,15.4958,498500.0
2005-05-20 09:35:00,29.74,29.74,29.7,29.74,50700.0,15.4958,15.4958,15.4749,15.4958,50700.0
2005-05-20 09:40:00,29.74,29.75,29.69,29.71,43700.0,15.4958,15.501,15.4697,15.4801,43700.0
2005-05-20 09:45:00,29.73,29.73,29.65,29.7,66100.0,15.4906,15.4906,15.4489,15.4749,66100.0
2005-05-20 09:50:00,29.71,29.71,29.58,29.6,48100.0,15.4801,15.4801,15.4124,15.4228,48100.0
2005-05-20 09:55:00,29.59,29.66,29.55,29.62,52600.0,15.4176,15.4541,15.3968,15.4332,52600.0
2005-05-20 10:00:00,29.63,29.63,29.55,29.55,28100.0,15.4385,15.4385,15.3968,15.3968,28100.0
2005-05-20 10:05:00,29.55,29.57,29.55,29.57,15800.0,15.3968,15.4072,15.3968,15.4072,15800.0
2005-05-20 10:10:00,29.56,29.58,29.55,29.55,27700.0,15.402,15.4124,15.3968,15.3968,27700.0
2005-05-20 10:15:00,29.56,29.56,29.53,29.53,42700.0,15.402,15.402,15.3863,15.3863,42700.0
2005-05-20 10:20:00,29.54,29.54,29.49,29.5,28500.0,15.3916,15.3916,15.3655,15.3707,28500.0
2005-05-20 10:25:00,29.5,29.54,29.49,29.54,29500.0,15.3707,15.3916,15.3655,15.3916,29500.0
2005-05-20 10:30:00,29.53,29.54,29.52,29.52,22500.0,15.3863,15.3916,15.3811,15.3811,22500.0
2005-05-20 10:35:00,29.53,29.54,29.52,29.53,15900.0,15.3863,15.3916,15.3811,15.3863,15900.0
2005-05-20 10:40:00,29.52,29.53,29.49,29.52,29200.0,15.3811,15.3863,15.3655,15.3811,29200.0
2005-05-20 10:45:00,29.53,29.57,29.52,29.56,21500.0,15.3863,15.4072,15.3811,15.402,21500.0
2005-05-20 10:50:00,29.56,29.57,29.54,29.54,25300.0,15.402,15.4072,15.3916,15.3916,25300.0
2005-05-20 10:55:00,29.55,29.55,29.53,29.54,25400.0,15.3968,15.3968,15.3863,15.3916,25400.0
2005-05-20 11:00:00,29.54,29.58,29.54,29.57,35900.0,15.3916,15.4124,15.3916,15.4072,35900.0
2005-05-20 11:05:00,29.57,29.58,29.56,29.57,22400.0,15.4072,15.4124,15.402,15.4072,22400.0
2005-05-20 11:10:00,29.57,29.6,29.55,29.56,51500.0,15.4072,15.4228,15.3968,15.402,51500.0
2005-05-20 11:15:00,29.55,29.56,29.54,29.54,43900.0,15.3968,15.402,15.3916,15.3916,43900.0
2005-05-20 11:20:00,29.55,29.55,29.53,29.55,28200.0,15.3968,15.3968,15.3863,15.3968,28200.0
2005-05-20 11:25:00,29.54,29.56,29.53,29.55,43000.0,15.3916,15.402,15.3863,15.3968,43000.0
2005-05-20 11:30:00,29.54,29.57,29.54,29.55,31400.0,15.3916,15.4072,15.3916,15.3968,31400.0
2005-05-20 11:35:00,29.56,29.59,29.55,29.59,35900.0,15.402,15.4176,15.3968,15.4176,35900.0
2005-05-20 11:40:00,29.59,29.6,29.58,29.59,22000.0,15.4176,15.4228,15.4124,15.4176,22000.0
2005-05-20 11:45:00,29.59,29.61,29.59,29.61,23100.0,15.4176,15.428,15.4176,15.428,23100.0
2005-05-20 11:50:00,29.6,29.61,29.59,29.59,19600.0,15.4228,15.428,15.4176,15.4176,19600.0
2005-05-20 11:55:00,29.59,29.62,29.58,29.62,22500.0,15.4176,15.4332,15.4124,15.4332,22500.0
2005-05-20 12:00:00,29.62,29.65,29.62,29.63,38600.0,15.4332,15.4489,15.4332,15.4385,38600.0
2005-05-20 12:05:00,29.63,29.64,29.62,29.63,19300.0,15.4385,15.4437,15.4332,15.4385,19300.0
2005-05-20 12:10:00,29.64,29.64,29.6,29.62,37400.0,15.4437,15.4437,15.4228,15.4332,37400.0
2005-05-20 12:15:00,29.61,29.61,29.59,29.6,19100.0,15.428,15.428,15.4176,15.4228,19100.0
2005-05-20 12:20:00,29.6,29.66,29.6,29.65,30200.0,15.4228,15.4541,15.4228,15.4489,30200.0
2005-05-20 12:25:00,29.65,29.67,29.63,29.67,14100.0,15.4489,15.4593,15.4385,15.4593,14100.0
2005-05-20 12:30:00,29.66,29.67,29.62,29.64,33800.0,15.4541,15.4593,15.4332,15.4437,33800.0
2005-05-20 12:35:00,29.63,29.64,29.6,29.61,18000.0,15.4385,15.4437,15.4228,15.428,18000.0
2005-05-20 12:40:00,29.61,29.62,29.61,29.61,6300.0,15.428,15.4332,15.428,15.428,6300.0
2005-05-20 12:45:00,29.62,29.63,29.61,29.63,19400.0,15.4332,15.4385,15.428,15.4385,19400.0
2005-05-20 12:50:00,29.63,29.66,29.63,29.66,16400.0,15.4385,15.4541,15.4385,15.4541,16400.0
2005-05-20 12:55:00,29.67,29.68,29.66,29.67,13200.0,15.4593,15.4645,15.4541,15.4593,13200.0
2005-05-20 13:00:00,29.68,29.69,29.67,29.68,53800.0,15.4645,15.4697,15.4593,15.4645,53800.0
2005-05-20 13:05:00,29.68,29.69,29.68,29.68,27800.0,15.4645,15.4697,15.4645,15.4645,27800.0
2005-05-20 13:10:00,29.68,29.71,29.68,29.69,42900.0,15.4645,15.4801,15.4645,15.4697,42900.0
2005-05-20 13:15:00,29.69,29.7,29.69,29.7,10800.0,15.4697,15.4749,15.4697,15.4749,10800.0
2005-05-20 13:20:00,29.7,29.7,29.67,29.68,19700.0,15.4749,15.4749,15.4593,15.4645,19700.0
2005-05-20 13:25:00,29.67,29.7,29.66,29.69,20300.0,15.4593,15.4749,15.4541,15.4697,20300.0
2005-05-20 13:30:00,29.7,29.72,29.69,29.71,36000.0,15.4749,15.4853,15.4697,15.4801,36000.0
2005-05-20 13:35:00,29.71,29.72,29.7,29.71,23500.0,15.4801,15.4853,15.4749,15.4801,23500.0
2005-05-20 13:40:00,29.71,29.71,29.7,29.7,10600.0,15.4801,15.4801,15.4749,15.4749,10600.0
2005-05-20 13:45:00,29.7,29.74,29.7,29.74,24800.0,15.4749,15.4958,15.4749,15.4958,24800.0
2005-05-20 13:50:00,29.74,29.8,29.74,29.77,47200.0,15.4958,15.527,15.4958,15.5114,47200.0
2005-05-20 13:55:00,29.76,29.76,29.72,29.73,20200.0,15.5062,15.5062,15.4853,15.4906,20200.0
2005-05-20 14:00:00,29.74,29.75,29.74,29.75,24000.0,15.4958,15.501,15.4958,15.501,24000.0
2005-05-20 14:05:00,29.75,29.75,29.73,29.74,20400.0,15.501,15.501,15.4906,15.4958,20400.0
2005-05-20 14:10:00,29.74,29.81,29.74,29.79,28700.0,15.4958,15.5322,15.4958,15.5218,28700.0
2005-05-20 14:15:00,29.79,29.79,29.72,29.72,42100.0,15.5218,15.5218,15.4853,15.4853,42100.0
2005-05-20 14:20:00,29.72,29.76,29.71,29.74,27700.0,15.4853,15.5062,15.4801,15.4958,27700.0
2005-05-20 14:25:00,29.74,29.75,29.74,29.75,12100.0,15.4958,15.501,15.4958,15.501,12100.0
2005-05-20 14:30:00,29.74,29.77,29.74,29.76,21500.0,15.4958,15.5114,15.4958,15.5062,21500.0
2005-05-20 14:35:00,29.76,29.77,29.74,29.75,17200.0,15.5062,15.5114,15.4958,15.501,17200.0
2005-05-20 14:40:00,29.76,29.8,29.75,29.76,30300.0,15.5062,15.527,15.501,15.5062,30300.0
2005-05-20 14:45:00,29.76,29.76,29.71,29.72,24000.0,15.5062,15.5062,15.4801,15.4853,24000.0
2005-05-20 14:50:00,29.72,29.73,29.72,29.72,16300.0,15.4853,15.4906,15.4853,15.4853,16300.0
2005-05-20 14:55:00,29.72,29.73,29.68,29.68,29600.0,15.4853,15.4906,15.4645,15.4645,29600.0
2005-05-20 15:00:00,29.68,29.69,29.63,29.63,51000.0,15.4645,15.4697,15.4385,15.4385,51000.0
2005-05-20 15:05:00,29.62,29.65,29.61,29.64,31400.0,15.4332,15.4489,15.428,15.4437,31400.0
2005-05-20 15:10:00,29.64,29.65,29.63,29.63,17500.0,15.4437,15.4489,15.4385,15.4385,17500.0
2005-05-20 15:15:00,29.64,29.64,29.6,29.61,48500.0,15.4437,15.4437,15.4228,15.428,48500.0
2005-05-20 15:20:00,29.61,29.64,29.61,29.64,72700.0,15.428,15.4437,15.428,15.4437,72700.0
2005-05-20 15:25:00,29.64,29.67,29.64,29.67,17800.0,15.4437,15.4593,15.4437,15.4593,17800.0
2005-05-20 15:30:00,29.67,29.7,29.67,29.69,38600.0,15.4593,15.4749,15.4593,15.4697,38600.0
2005-05-20 15:35:00,29.7,29.7,29.68,29.7,26400.0,15.4749,15.4749,15.4645,15.4749,26400.0
2005-05-20 15:40:00,29.7,29.73,29.69,29.72,100500.0,15.4749,15.4906,15.4697,15.4853,100500.0
2005-05-20 15:45:00,29.72,29.76,29.71,29.74,107300.0,15.4853,15.5062,15.4801,15.4958,107300.0
2005-05-20 15:50:00,29.75,29.79,29.74,29.79,159400.0,15.501,15.5218,15.4958,15.5218,159400.0
2005-05-20 15:55:00,29.78,29.79,29.74,29.75,108800.0,15.5166,15.5218,15.4958,15.501,108800.0
2005-05-23 09:30:00,30.35,30.35,29.26,29.62,107800.0,15.8136,15.8136,15.2457,15.4332,107800.0
2005-05-23 09:35:00,29.64,29.64,29.57,29.61,73500.0,15.4437,15.4437,15.4072,15.428,73500.0
2005-05-23 09:40:00,29.6,29.61,29.55,29.55,64000.0,15.4228,15.428,15.3968,15.3968,64000.0
2005-05-23 09:45:00,29.55,29.6,29.55,29.56,45300.0,15.3968,15.4228,15.3968,15.402,45300.0
2005-05-23 09:50:00,29.56,29.57,29.52,29.56,67100.0,15.402,15.4072,15.3811,15.402,67100.0
2005-05-23 09:55:00,29.56,29.59,29.56,29.57,28900.0,15.402,15.4176,15.402,15.4072,28900.0
2005-05-23 10:00:00,29.58,29.61,29.56,29.56,43300.0,15.4124,15.428,15.402,15.402,43300.0
2005-05-23 10:05:00,29.55,29.61,29.53,29.61,49300.0,15.3968,15.428,15.3863,15.428,49300.0
2005-05-23 10:10:00,29.6,29.61,29.58,29.59,25200.0,15.4228,15.428,15.4124,15.4176,25200.0
2005-05-23 10:15:00,29.58,29.6,29.57,29.6,39000.0,15.4124,15.4228,15.4072,15.4228,39000.0
2005-05-23 10:20:00,29.6,29.64,29.59,29.63,28100.0,15.4228,15.4437,15.4176,15.4385,28100.0
2005-05-23 10:25:00,29.64,29.64,29.63,29.64,17900.0,15.4437,15.4437,15.4385,15.4437,17900.0
2005-05-23 10:30:00,29.63,29.73,29.63,29.7,39300.0,15.4385,15.4906,15.4385,15.4749,39300.0
2005-05-23 10:35:00,29.7,29.71,29.69,29.71,33800.0,15.4749,15.4801,15.4697,15.4801,33800.0
2005-05-23 10:40:00,29.71,29.72,29.7,29.7,52000.0,15.4801,15.4853,15.4749,15.4749,52000.0
2005-05-23 10:45:00,29.69,29.69,29.6,29.62,48300.0,15.4697,15.4697,15.4228,15.4332,48300.0
2005-05-23 10:50:00,29.62,29.63,29.61,29.61,25100.0,15.4332,15.4385,15.428,15.428,25100.0
2005-05-23 10:55:00,29.62,29.62,29.6,29.62,23400.0,15.4332,15.4332,15.4228,15.4332,23400.0
2005-05-23 11:00:00,29.61,29.62,29.56,29.58,37500.0,15.428,15.4332,15.402,15.4124,37500.0
2005-05-23 11:05:00,29.58,29.6,29.57,29.59,19900.0,15.4124,15.4228,15.4072,15.4176,19900.0
2005-05-23 11:10:00,29.59,29.63,29.58,29.63,16800.0,15.4176,15.4385,15.4124,15.4385,16800.0
2005-05-23 11:15:00,29.63,29.64,29.6,29.62,16900.0,15.4385,15.4437,15.4228,15.4332,16900.0
2005-05-23 11:20:00,29.62,29.63,29.59,29.61,23500.0,15.4332,15.4385,15.4176,15.428,23500.0
2005-05-23 11:25:00,29.61,29.63,29.6,29.62,26600.0,15.428,15.4385,15.4228,15.4332,26600.0
2005-05-23 11:30:00,29.61,29.63,29.6,29.62,20300.0,15.428,15.4385,15.4228,15.4332,20300.0
2005-05-23 11:35:00,29.62,29.62,29.61,29.61,7100.0,15.4332,15.4332,15.428,15.428,7100.0
2005-05-23 11:40:00,29.61,29.62,29.61,29.61,12700.0,15.428,15.4332,15.428,15.428,12700.0
2005-05-23 11:45:00,29.61,29.62,29.59,29.59,28700.0,15.428,15.4332,15.4176,15.4176,28700.0
2005-05-23 11:50:00,29.58,29.59,29.55,29.57,30900.0,15.4124,15.4176,15.3968,15.4072,30900.0
2005-05-23 11:55:00,29.58,29.61,29.58,29.61,19300.0,15.4124,15.428,15.4124,15.428,19300.0
2005-05-23 12:00:00,29.6,29.63,29.6,29.63,29900.0,15.4228,15.4385,15.4228,15.4385,29900.0
2005-05-23 12:05:00,29.64,29.64,29.6,29.61,22000.0,15.4437,15.4437,15.4228,15.428,22000.0
2005-05-23 12:10:00,29.62,29.62,29.59,29.61,18600.0,15.4332,15.4332,15.4176,15.428,18600.0
2005-05-23 12:15:00,29.61,29.62,29.6,29.61,29900.0,15.428,15.4332,15.4228,15.428,29900.0
2005-05-23 12:20:00,29.61,29.62,29.6,29.62,28500.0,15.428,15.4332,15.4228,15.4332,28500.0
2005-05-23 12:25:00,29.61,29.61,29.59,29.59,13100.0,15.428,15.428,15.4176,15.4176,13100.0
2005-05-23 12:30:00,29.59,29.62,29.58,29.62,25400.0,15.4176,15.4332,15.4124,15.4332,25400.0
2005-05-23 12:35:00,29.61,29.64,29.61,29.62,41300.0,15.428,15.4437,15.428,15.4332,41300.0
2005-05-23 12:40:00,29.62,29.62,29.59,29.6,22800.0,15.4332,15.4332,15.4176,15.4228,22800.0
2005-05-23 12:45:00,29.6,29.63,29.6,29.62,25200.0,15.4228,15.4385,15.4228,15.4332,25200.0
2005-05-23 12:50:00,29.61,29.63,29.58,29.58,32500.0,15.428,15.4385,15.4124,15.4124,32500.0
2005-05-23 12:55:00,29.58,29.58,29.55,29.56,36400.0,15.4124,15.4124,15.3968,15.402,36400.0
2005-05-23 13:00:00,29.56,29.56,29.55,29.55,14600.0,15.402,15.402,15.3968,15.3968,14600.0
2005-05-23 13:05:00,29.54,29.55,29.53,29.53,34400.0,15.3916,15.3968,15.3863,15.3863,34400.0
2005-05-23 13:10:00,29.52,29.54,29.52,29.53,22900.0,15.3811,15.3916,15.3811,15.3863,22900.0
2005-05-23 13:15:00,29.53,29.53,29.52,29.53,21300.0,15.3863,15.3863,15.3811,15.3863,21300.0
2005-05-23 13:20:00,29.53,29.55,29.52,29.55,37400.0,15.3863,15.3968,15.3811,15.3968,37400.0
2005-05-23 13:25:00,29.55,29.55,29.53,29.54,27900.0,15.3968,15.3968,15.3863,15.3916,27900.0
2005-05-23 13:30:00,29.54,29.54,29.53,29.54,27200.0,15.3916,15.3916,15.3863,15.3916,27200.0
2005-05-23 13:35:00,29.54,29.54,29.52,29.53,19600.0,15.3916,15.3916,15.3811,15.3863,19600.0
2005-05-23 13:40:00,29.53,29.53,29.5,29.51,26800.0,15.3863,15.3863,15.3707,15.3759,26800.0
2005-05-23 13:45:00,29.5,29.51,29.5,29.5,29100.0,15.3707,15.3759,15.3707,15.3707,29100.0
2005-05-23 13:50:00,29.5,29.51,29.5,29.51,23400.0,15.3707,15.3759,15.3707,15.3759,23400.0
2005-05-23 13:55:00,29.51,29.52,29.5,29.51,24800.0,15.3759,15.3811,15.3707,15.3759,24800.0
2005-05-23 14:00:00,29.52,29.52,29.49,29.49,39600.0,15.3811,15.3811,15.3655,15.3655,39600.0
2005-05-23 14:05:00,29.49,29.55,29.49,29.54,42900.0,15.3655,15.3968,15.3655,15.3916,42900.0
2005-05-23 14:10:00,29.54,29.56,29.53,29.54,62200.0,15.3916,15.402,15.3863,15.3916,62200.0
2005-05-23 14:15:00,29.55,29.63,29.53,29.61,57600.0,15.3968,15.4385,15.3863,15.428,57600.0
2005-05-23 14:20:00,29.62,29.62,29.55,29.57,33500.0,15.4332,15.4332,15.3968,15.4072,33500.0
2005-05-23 14:25:00,29.58,29.62,29.56,29.59,35200.0,15.4124,15.4332,15.402,15.4176,35200.0
2005-05-23 14:30:00,29.58,29.62,29.58,29.59,21900.0,15.4124,15.4332,15.4124,15.4176,21900.0
2005-05-23 14:35:00,29.59,29.61,29.58,29.6,18500.0,15.4176,15.428,15.4124,15.4228,18500.0
2005-05-23 14:40:00,29.61,29.61,29.58,29.59,19600.0,15.428,15.428,15.4124,15.4176,19600.0
2005-05-23 14:45:00,29.6,29.64,29.6,29.64,29100.0,15.4228,15.4437,15.4228,15.4437,29100.0
2005-05-23 14:50:00,29.64,29.69,29.64,29.69,53700.0,15.4437,15.4697,15.4437,15.4697,53700.0
2005-05-23 14:55:00,29.69,29.7,29.68,29.68,41200.0,15.4697,15.4749,15.4645,15.4645,41200.0
2005-05-23 15:00:00,29.68,29.68,29.67,29.67,18000.0,15.4645,15.4645,15.4593,15.4593,18000.0
2005-05-23 15:05:00,29.67,29.69,29.67,29.67,25600.0,15.4593,15.4697,15.4593,15.4593,25600.0
2005-05-23 15:10:00,29.67,29.68,29.65,29.66,26900.0,15.4593,15.4645,15.4489,15.4541,26900.0
2005-05-23 15:15:00,29.66,29.69,29.65,29.69,37700.0,15.4541,15.4697,15.4489,15.4697,37700.0
2005-05-23 15:20:00,29.67,29.69,29.66,29.67,53100.0,15.4593,15.4697,15.4541,15.4593,53100.0
2005-05-23 15:25:00,29.67,29.68,29.64,29.64,31000.0,15.4593,15.4645,15.4437,15.4437,31000.0
2005-05-23 15:30:00,29.64,29.68,29.63,29.68,52200.0,15.4437,15.4645,15.4385,15.4645,52200.0
2005-05-23 15:35:00,29.69,29.69,29.65,29.66,44500.0,15.4697,15.4697,15.4489,15.4541,44500.0
2005-05-23 15:40:00,29.66,29.66,29.59,29.6,68500.0,15.4541,15.4541,15.4176,15.4228,68500.0
2005-05-23 15:45:00,29.59,29.6,29.52,29.56,56700.0,15.4176,15.4228,15.3811,15.402,56700.0
2005-05-23 15:50:00,29.54,29.59,29.54,29.57,54000.0,15.3916,15.4176,15.3916,15.4072,54000.0
2005-05-23 15:55:00,29.59,29.63,29.57,29.62,117700.0,15.4176,15.4385,15.4072,15.4332,117700.0
2005-05-24 09:30:00,29.62,29.63,29.55,29.57,87600.0,15.4332,15.4385,15.3968,15.4072,87600.0
2005-05-24 09:35:00,29.59,29.63,29.56,29.56,56100.0,15.4176,15.4385,15.402,15.402,56100.0
2005-05-24 09:40:00,29.56,29.62,29.56,29.6,44300.0,15.402,15.4332,15.402,15.4228,44300.0
2005-05-24 09:45:00,29.58,29.59,29.51,29.54,28100.0,15.4124,15.4176,15.3759,15.3916,28100.0
2005-05-24 09:50:00,29.54,29.56,29.53,29.55,22100.0,15.3916,15.402,15.3863,15.3968,22100.0
2005-05-24 09:55:00,29.54,29.64,29.54,29.64,30700.0,15.3916,15.4437,15.3916,15.4437,30700.0
2005-05-24 10:00:00,29.64,29.64,29.5,29.5,52500.0,15.4437,15.4437,15.3707,15.3707,52500.0
2005-05-24 10:05:00,29.51,29.51,29.46,29.49,34300.0,15.3759,15.3759,15.3499,15.3655,34300.0
2005-05-24 10:10:00,29.5,29.52,29.49,29.51,47000.0,15.3707,15.3811,15.3655,15.3759,47000.0
2005-05-24 10:15:00,29.51,29.51,29.46,29.5,25900.0,15.3759,15.3759,15.3499,15.3707,25900.0
2005-05-24 10:20:00,29.5,29.51,29.45,29.5,21800.0,15.3707,15.3759,15.3447,15.3707,21800.0
2005-05-24 10:25:00,29.51,29.51,29.49,29.5,26400.0,15.3759,15.3759,15.3655,15.3707,26400.0
2005-05-24 10:30:00,29.49,29.54,29.49,29.52,23600.0,15.3655,15.3916,15.3655,15.3811,23600.0
2005-05-24 10:35:00,29.52,29.53,29.46,29.47,24500.0,15.3811,15.3863,15.3499,15.3551,24500.0
2005-05-24 10:40:00,29.46,29.48,29.45,29.45,33000.0,15.3499,15.3603,15.3447,15.3447,33000.0
2005-05-24 10:45:00,29.44,29.46,29.43,29.45,25600.0,15.3395,15.3499,15.3342,15.3447,25600.0
2005-05-24 10:50:00,29.46,29.48,29.46,29.46,22200.0,15.3499,15.3603,15.3499,15.3499,22200.0
2005-05-24 10:55:00,29.46,29.49,29.45,29.49,28100.0,15.3499,15.3655,15.3447,15.3655,28100.0
2005-05-24 11:00:00,29.49,29.49,29.46,29.48,27300.0,15.3655,15.3655,15.3499,15.3603,27300.0
2005-05-24 11:05:00,29.47,29.55,29.46,29.49,37400.0,15.3551,15.3968,15.3499,15.3655,37400.0
2005-05-24 11:10:00,29.47,29.51,29.43,29.47,67800.0,15.3551,15.3759,15.3342,15.3551,67800.0
2005-05-24 11:15:00,29.48,29.55,29.47,29.51,22200.0,15.3603,15.3968,15.3551,15.3759,22200.0
2005-05-24 11:20:00,29.5,29.55,29.48,29.55,26200.0,15.3707,15.3968,15.3603,15.3968,26200.0
2005-05-24 11:25:00,29.55,29.58,29.53,29.56,34800.0,15.3968,15.4124,15.3863,15.402,34800.0
2005-05-24 11:30:00,29.55,29.56,29.52,29.53,11500.0,15.3968,15.402,15.3811,15.3863,11500.0
2005-05-24 11:35:00,29.53,29.53,29.49,29.51,18400.0,15.3863,15.3863,15.3655,15.3759,18400.0
2005-05-24 11:40:00,29.51,29.54,29.5,29.5,15600.0,15.3759,15.3916,15.3707,15.3707,15600.0
2005-05-24 11:45:00,29.51,29.53,29.5,29.53,14300.0,15.3759,15.3863,15.3707,15.3863,14300.0
2005-05-24 11:50:00,29.54,29.55,29.46,29.46,26500.0,15.3916,15.3968,15.3499,15.3499,26500.0
2005-05-24 11:55:00,29.43,29.48,29.42,29.47,31000.0,15.3342,15.3603,15.329,15.3551,31000.0
2005-05-24 12:00:00,29.47,29.51,29.46,29.5,26500.0,15.3551,15.3759,15.3499,15.3707,26500.0
2005-05-24 12:05:00,29.51,29.51,29.49,29.5,25800.0,15.3759,15.3759,15.3655,15.3707,25800.0
2005-05-24 12:10:00,29.49,29.5,29.48,29.48,29500.0,15.3655,15.3707,15.3603,15.3603,29500.0
2005-05-24 12:15:00,29.47,29.5,29.45,29.45,20800.0,15.3551,15.3707,15.3447,15.3447,20800.0
2005-05-24 12:20:00,29.45,29.46,29.42,29.42,27600.0,15.3447,15.3499,15.329,15.329,27600.0
2005-05-24 12:25:00,29.42,29.43,29.4,29.4,26400.0,15.329,15.3342,15.3186,15.3186,26400.0
2005-05-24 12:30:00,29.4,29.4,29.38,29.39,73900.0,15.3186,15.3186,15.3082,15.3134,73900.0
2005-05-24 12:35:00,29.4,29.4,29.38,29.38,22300.0,15.3186,15.3186,15.3082,15.3082,22300.0
2005-05-24 12:40:00,29.38,29.4,29.38,29.38,23200.0,15.3082,15.3186,15.3082,15.3082,23200.0
2005-05-24 12:45:00,29.4,29.42,29.37,29.41,36200.0,15.3186,15.329,15.303,15.3238,36200.0
2005-05-24 12:50:00,29.42,29.42,29.4,29.41,15400.0,15.329,15.329,15.3186,15.3238,15400.0
2005-05-24 12:55:00,29.41,29.42,29.41,29.42,7800.0,15.3238,15.329,15.3238,15.329,7800.0
2005-05-24 13:00:00,29.42,29.42,29.39,29.4,19000.0,15.329,15.329,15.3134,15.3186,19000.0
2005-05-24 13:05:00,29.4,29.4,29.35,29.35,59800.0,15.3186,15.3186,15.2926,15.2926,59800.0
2005-05-24 13:10:00,29.35,29.36,29.34,29.36,37600.0,15.2926,15.2978,15.2874,15.2978,37600.0
2005-05-24 13:15:00,29.36,29.36,29.33,29.33,15100.0,15.2978,15.2978,15.2821,15.2821,15100.0
2005-05-24 13:20:00,29.33,29.34,29.33,29.33,12700.0,15.2821,15.2874,15.2821,15.2821,12700.0
2005-05-24 13:25:00,29.34,29.34,29.33,29.33,14200.0,15.2874,15.2874,15.2821,15.2821,14200.0
2005-05-24 13:30:00,29.34,29.34,29.32,29.32,20900.0,15.2874,15.2874,15.2769,15.2769,20900.0
2005-05-24 13:35:00,29.33,29.34,29.32,29.34,10000.0,15.2821,15.2874,15.2769,15.2874,10000.0
2005-05-24 13:40:00,29.34,29.34,29.32,29.32,14800.0,15.2874,15.2874,15.2769,15.2769,14800.0
2005-05-24 13:45:00,29.31,29.33,29.31,29.31,18600.0,15.2717,15.2821,15.2717,15.2717,18600.0
2005-05-24 13:50:00,29.31,29.32,29.3,29.32,24100.0,15.2717,15.2769,15.2665,15.2769,24100.0
2005-05-24 13:55:00,29.31,29.32,29.3,29.31,15200.0,15.2717,15.2769,15.2665,15.2717,15200.0
2005-05-24 14:00:00,29.31,29.37,29.3,29.3,49800.0,15.2717,15.303,15.2665,15.2665,49800.0
2005-05-24 14:05:00,29.29,29.36,29.29,29.36,39800.0,15.2613,15.2978,15.2613,15.2978,39800.0
2005-05-24 14:10:00,29.35,29.37,29.31,29.32,38300.0,15.2926,15.303,15.2717,15.2769,38300.0
2005-05-24 14:15:00,29.33,29.35,29.32,29.34,51300.0,15.2821,15.2926,15.2769,15.2874,51300.0
2005-05-24 14:20:00,29.33,29.38,29.33,29.37,33900.0,15.2821,15.3082,15.2821,15.303,33900.0
2005-05-24 14:25:00,29.37,29.37,29.32,29.35,20200.0,15.303,15.303,15.2769,15.2926,20200.0
2005-05-24 14:30:00,29.34,29.36,29.3,29.31,39700.0,15.2874,15.2978,15.2665,15.2717,39700.0
2005-05-24 14:35:00,29.32,29.35,29.32,29.35,43400.0,15.2769,15.2926,15.2769,15.2926,43400.0
2005-05-24 14:40:00,29.34,29.34,29.28,29.32,48000.0,15.2874,15.2874,15.2561,15.2769,48000.0
2005-05-24 14:45:00,29.32,29.33,29.29,29.3,18000.0,15.2769,15.2821,15.2613,15.2665,18000.0
2005-05-24 14:50:00,29.3,29.32,29.29,29.31,32900.0,15.2665,15.2769,15.2613,15.2717,32900.0
2005-05-24 14:55:00,29.32,29.34,29.29,29.34,27500.0,15.2769,15.2874,15.2613,15.2874,27500.0
2005-05-24 15:00:00,29.34,29.35,29.31,29.34,38800.0,15.2874,15.2926,15.2717,15.2874,38800.0
2005-05-24 15:05:00,29.34,29.35,29.32,29.35,33300.0,15.2874,15.2926,15.2769,15.2926,33300.0
2005-05-24 15:10:00,29.35,29.39,29.32,29.35,46400.0,15.2926,15.3134,15.2769,15.2926,46400.0
2005-05-24 15:15:00,29.35,29.37,29.35,29.36,15900.0,15.2926,15.303,15.2926,15.2978,15900.0
2005-05-24 15:20:00,29.37,29.4,29.35,29.4,34100.0,15.303,15.3186,15.2926,15.3186,34100.0
2005-05-24 15:25:00,29.39,29.43,29.39,29.42,98500.0,15.3134,15.3342,15.3134,15.329,98500.0
2005-05-24 15:30:00,29.42,29.46,29.4,29.45,89200.0,15.329,15.3499,15.3186,15.3447,89200.0
2005-05-24 15:35:00,29.44,29.46,29.41,29.41,40300.0,15.3395,15.3499,15.3238,15.3238,40300.0
2005-05-24 15:40:00,29.41,29.43,29.38,29.39,64800.0,15.3238,15.3342,15.3082,15.3134,64800.0
2005-05-24 15:45:00,29.4,29.41,29.39,29.41,50400.0,15.3186,15.3238,15.3134,15.3238,50400.0
2005-05-24 15:50:00,29.4,29.42,29.38,29.39,62100.0,15.3186,15.329,15.3082,15.3134,62100.0
2005-05-24 15:55:00,29.39,29.39,29.38,29.38,105200.0,15.3134,15.3134,15.3082,15.3082,105200.0
2005-05-25 09:30:00,29.21,29.31,29.21,29.3,107700.0,15.2196,15.2717,15.2196,15.2665,107700.0
2005-05-25 09:35:00,29.31,29.31,29.25,29.29,46700.0,15.2717,15.2717,15.2405,15.2613,46700.0
2005-05-25 09:40:00,29.3,29.3,29.23,29.24,49700.0,15.2665,15.2665,15.23,15.2352,49700.0
2005-05-25 09:45:00,29.25,29.27,29.24,29.26,47400.0,15.2405,15.2509,15.2352,15.2457,47400.0
2005-05-25 09:50:00,29.26,29.26,29.22,29.24,27800.0,15.2457,15.2457,15.2248,15.2352,27800.0
2005-05-25 09:55:00,29.25,29.29,29.24,29.26,25900.0,15.2405,15.2613,15.2352,15.2457,25900.0
2005-05-25 10:00:00,29.25,29.31,29.23,29.29,54600.0,15.2405,15.2717,15.23,15.2613,54600.0
2005-05-25 10:05:00,29.28,29.29,29.24,29.24,31300.0,15.2561,15.2613,15.2352,15.2352,31300.0
2005-05-25 10:10:00,29.25,29.25,29.22,29.23,30200.0,15.2405,15.2405,15.2248,15.23,30200.0
2005-05-25 10:15:00,29.23,29.25,29.2,29.2,43400.0,15.23,15.2405,15.2144,15.2144,43400.0
2005-05-25 10:20:00,29.21,29.21,29.2,29.2,26900.0,15.2196,15.2196,15.2144,15.2144,26900.0
2005-05-25 10:25:00,29.21,29.24,29.2,29.24,32200.0,15.2196,15.2352,15.2144,15.2352,32200.0
2005-05-25 10:30:00,29.24,29.24,29.2,29.2,32700.0,15.2352,15.2352,15.2144,15.2144,32700.0
2005-05-25 10:35:00,29.2,29.2,29.18,29.19,25600.0,15.2144,15.2144,15.204,15.2092,25600.0
2005-05-25 10:40:00,29.18,29.19,29.18,29.18,17700.0,15.204,15.2092,15.204,15.204,17700.0
2005-05-25 10:45:00,29.18,29.22,29.15,29.2,39100.0,15.204,15.2248,15.1884,15.2144,39100.0
2005-05-25 10:50:00,29.21,29.22,29.16,29.18,15300.0,15.2196,15.2248,15.1936,15.204,15300.0
2005-05-25 10:55:00,29.17,29.2,29.16,29.17,33300.0,15.1988,15.2144,15.1936,15.1988,33300.0
2005-05-25 11:00:00,29.18,29.2,29.17,29.18,48500.0,15.204,15.2144,15.1988,15.204,48500.0
2005-05-25 11:05:00,29.18,29.21,29.18,29.2,16200.0,15.204,15.2196,15.204,15.2144,16200.0
2005-05-25 11:10:00,29.19,29.21,29.17,29.18,32700.0,15.2092,15.2196,15.1988,15.204,32700.0
2005-05-25 11:15:00,29.18,29.2,29.14,29.18,61600.0,15.204,15.2144,15.1831,15.204,61600.0
2005-05-25 11:20:00,29.19,29.22,29.19,29.21,27700.0,15.2092,15.2248,15.2092,15.2196,27700.0
2005-05-25 11:25:00,29.21,29.23,29.2,29.21,12200.0,15.2196,15.23,15.2144,15.2196,12200.0
2005-05-25 11:30:00,29.21,29.28,29.21,29.28,27000.0,15.2196,15.2561,15.2196,15.2561,27000.0
2005-05-25 11:35:00,29.28,29.28,29.23,29.25,33500.0,15.2561,15.2561,15.23,15.2405,33500.0
2005-05-25 11:40:00,29.24,29.25,29.22,29.23,15000.0,15.2352,15.2405,15.2248,15.23,15000.0
2005-05-25 11:45:00,29.23,29.24,29.21,29.22,31800.0,15.23,15.2352,15.2196,15.2248,31800.0
2005-05-25 11:50:00,29.21,29.21,29.2,29.2,16400.0,15.2196,15.2196,15.2144,15.2144,16400.0
2005-05-25 11:55:00,29.21,29.22,29.2,29.21,8400.0,15.2196,15.2248,15.2144,15.2196,8400.0
2005-05-25 12:00:00,29.2,29.23,29.2,29.23,17100.0,15.2144,15.23,15.2144,15.23,17100.0
2005-05-25 12:05:00,29.23,29.27,29.22,29.27,17000.0,15.23,15.2509,15.2248,15.2509,17000.0
2005-05-25 12:10:00,29.27,29.27,29.25,29.25,7400.0,15.2509,15.2509,15.2405,15.2405,7400.0
2005-05-25 12:15:00,29.26,29.28,29.25,29.26,20400.0,15.2457,15.2561,15.2405,15.2457,20400.0
2005-05-25 12:20:00,29.26,29.26,29.24,29.24,18200.0,15.2457,15.2457,15.2352,15.2352,18200.0
2005-05-25 12:25:00,29.24,29.25,29.22,29.22,50500.0,15.2352,15.2405,15.2248,15.2248,50500.0
2005-05-25 12:30:00,29.23,29.23,29.21,29.22,40800.0,15.23,15.23,15.2196,15.2248,40800.0
2005-05-25 12:35:00,29.21,29.22,29.21,29.22,10500.0,15.2196,15.2248,15.2196,15.2248,10500.0
2005-05-25 12:40:00,29.21,29.21,29.2,29.21,18300.0,15.2196,15.2196,15.2144,15.2196,18300.0
2005-05-25 12:45:00,29.2,29.22,29.2,29.22,6500.0,15.2144,15.2248,15.2144,15.2248,6500.0
2005-05-25 12:50:00,29.22,29.24,29.21,29.23,24500.0,15.2248,15.2352,15.2196,15.23,24500.0
2005-05-25 12:55:00,29.23,29.25,29.23,29.24,14700.0,15.23,15.2405,15.23,15.2352,14700.0
2005-05-25 13:00:00,29.24,29.24,29.22,29.24,28300.0,15.2352,15.2352,15.2248,15.2352,28300.0
2005-05-25 13:05:00,29.24,29.26,29.23,29.26,14200.0,15.2352,15.2457,15.23,15.2457,14200.0
2005-05-25 13:10:00,29.25,29.25,29.24,29.25,14400.0,15.2405,15.2405,15.2352,15.2405,14400.0
2005-05-25 13:15:00,29.25,29.25,29.24,29.24,13400.0,15.2405,15.2405,15.2352,15.2352,13400.0
2005-05-25 13:20:00,29.25,29.26,29.24,29.25,14100.0,15.2405,15.2457,15.2352,15.2405,14100.0
2005-05-25 13:25:00,29.25,29.26,29.22,29.22,50000.0,15.2405,15.2457,15.2248,15.2248,50000.0
2005-05-25 13:30:00,29.22,29.23,29.22,29.22,29400.0,15.2248,15.23,15.2248,15.2248,29400.0
2005-05-25 13:35:00,29.22,29.22,29.21,29.22,14700.0,15.2248,15.2248,15.2196,15.2248,14700.0
2005-05-25 13:40:00,29.22,29.22,29.21,29.21,13200.0,15.2248,15.2248,15.2196,15.2196,13200.0
2005-05-25 13:45:00,29.22,29.22,29.21,29.21,11200.0,15.2248,15.2248,15.2196,15.2196,11200.0
2005-05-25 13:50:00,29.2,29.24,29.2,29.24,28200.0,15.2144,15.2352,15.2144,15.2352,28200.0
2005-05-25 13:55:00,29.23,29.28,29.23,29.24,15600.0,15.23,15.2561,15.23,15.2352,15600.0
2005-05-25 14:00:00,29.25,29.25,29.23,29.23,14100.0,15.2405,15.2405,15.23,15.23,14100.0
2005-05-25 14:05:00,29.23,29.26,29.22,29.26,18000.0,15.23,15.2457,15.2248,15.2457,18000.0
2005-05-25 14:10:00,29.26,29.28,29.25,29.27,20800.0,15.2457,15.2561,15.2405,15.2509,20800.0
2005-05-25 14:15:00,29.27,29.27,29.26,29.27,11100.0,15.2509,15.2509,15.2457,15.2509,11100.0
2005-05-25 14:20:00,29.27,29.27,29.24,29.27,19600.0,15.2509,15.2509,15.2352,15.2509,19600.0
2005-05-25 14:25:00,29.26,29.32,29.26,29.32,27100.0,15.2457,15.2769,15.2457,15.2769,27100.0
2005-05-25 14:30:00,29.32,29.41,29.32,29.38,80900.0,15.2769,15.3238,15.2769,15.3082,80900.0
2005-05-25 14:35:00,29.38,29.38,29.33,29.34,23400.0,15.3082,15.3082,15.2821,15.2874,23400.0
2005-05-25 14:40:00,29.34,29.36,29.33,29.35,47300.0,15.2874,15.2978,15.2821,15.2926,47300.0
2005-05-25 14:45:00,29.34,29.37,29.33,29.37,40100.0,15.2874,15.303,15.2821,15.303,40100.0
2005-05-25 14:50:00,29.36,29.38,29.36,29.37,14600.0,15.2978,15.3082,15.2978,15.303,14600.0
2005-05-25 14:55:00,29.37,29.38,29.35,29.36,29900.0,15.303,15.3082,15.2926,15.2978,29900.0
2005-05-25 15:00:00,29.36,29.38,29.36,29.38,19500.0,15.2978,15.3082,15.2978,15.3082,19500.0
2005-05-25 15:05:00,29.38,29.38,29.35,29.35,27700.0,15.3082,15.3082,15.2926,15.2926,27700.0
2005-05-25 15:10:00,29.35,29.4,29.35,29.37,38100.0,15.2926,15.3186,15.2926,15.303,38100.0
2005-05-25 15:15:00,29.35,29.38,29.34,29.35,29500.0,15.2926,15.3082,15.2874,15.2926,29500.0
2005-05-25 15:20:00,29.36,29.37,29.36,29.37,17400.0,15.2978,15.303,15.2978,15.303,17400.0
2005-05-25 15:25:00,29.36,29.37,29.34,29.34,34300.0,15.2978,15.303,15.2874,15.2874,34300.0
2005-05-25 15:30:00,29.34,29.37,29.34,29.37,50100.0,15.2874,15.303,15.2874,15.303,50100.0
2005-05-25 15:35:00,29.36,29.4,29.36,29.39,32700.0,15.2978,15.3186,15.2978,15.3134,32700.0
2005-05-25 15:40:00,29.4,29.4,29.36,29.36,42700.0,15.3186,15.3186,15.2978,15.2978,42700.0
2005-05-25 15:45:00,29.37,29.37,29.34,29.34,42700.0,15.303,15.303,15.2874,15.2874,42700.0
2005-05-25 15:50:00,29.34,29.35,29.34,29.34,45400.0,15.2874,15.2926,15.2874,15.2874,45400.0
2005-05-25 15:55:00,29.35,29.35,29.34,29.35,75100.0,15.2926,15.2926,15.2874,15.2926,75100.0
2005-05-26 09:35:00,29.49,29.5,29.44,29.45,91000.0,15.3655,15.3707,15.3395,15.3447,91000.0
2005-05-26 09:40:00,29.44,29.45,29.41,29.45,55500.0,15.3395,15.3447,15.3238,15.3447,55500.0
2005-05-26 09:45:00,29.45,29.45,29.36,29.41,46100.0,15.3447,15.3447,15.2978,15.3238,46100.0
2005-05-26 09:50:00,29.41,29.41,29.38,29.38,14200.0,15.3238,15.3238,15.3082,15.3082,14200.0
2005-05-26 09:55:00,29.37,29.38,29.35,29.37,25100.0,15.303,15.3082,15.2926,15.303,25100.0
2005-05-26 10:00:00,29.38,29.45,29.38,29.45,36900.0,15.3082,15.3447,15.3082,15.3447,36900.0
2005-05-26 10:05:00,29.45,29.46,29.41,29.46,25400.0,15.3447,15.3499,15.3238,15.3499,25400.0
2005-05-26 10:10:00,29.46,29.47,29.43,29.45,28400.0,15.3499,15.3551,15.3342,15.3447,28400.0
2005-05-26 10:15:00,29.46,29.5,29.46,29.48,39900.0,15.3499,15.3707,15.3499,15.3603,39900.0
2005-05-26 10:20:00,29.49,29.5,29.46,29.46,40300.0,15.3655,15.3707,15.3499,15.3499,40300.0
2005-05-26 10:25:00,29.47,29.49,29.45,29.48,26200.0,15.3551,15.3655,15.3447,15.3603,26200.0
2005-05-26 10:30:00,29.49,29.49,29.44,29.45,39700.0,15.3655,15.3655,15.3395,15.3447,39700.0
2005-05-26 10:35:00,29.46,29.46,29.44,29.45,20200.0,15.3499,15.3499,15.3395,15.3447,20200.0
2005-05-26 10:40:00,29.45,29.46,29.45,29.45,7900.0,15.3447,15.3499,15.3447,15.3447,7900.0
2005-05-26 10:45:00,29.46,29.46,29.44,29.46,42900.0,15.3499,15.3499,15.3395,15.3499,42900.0
2005-05-26 10:50:00,29.46,29.46,29.44,29.45,26300.0,15.3499,15.3499,15.3395,15.3447,26300.0
2005-05-26 10:55:00,29.44,29.46,29.44,29.45,41300.0,15.3395,15.3499,15.3395,15.3447,41300.0
2005-05-26 11:00:00,29.45,29.46,29.44,29.45,23300.0,15.3447,15.3499,15.3395,15.3447,23300.0
2005-05-26 11:05:00,29.44,29.45,29.44,29.44,13100.0,15.3395,15.3447,15.3395,15.3395,13100.0
2005-05-26 11:10:00,29.45,29.45,29.44,29.45,12600.0,15.3447,15.3447,15.3395,15.3447,12600.0
2005-05-26 11:15:00,29.44,29.46,29.44,29.45,13500.0,15.3395,15.3499,15.3395,15.3447,13500.0
2005-05-26 11:20:00,29.46,29.46,29.42,29.44,39800.0,15.3499,15.3499,15.329,15.3395,39800.0
2005-05-26 11:25:00,29.44,29.45,29.43,29.45,11000.0,15.3395,15.3447,15.3342,15.3447,11000.0
2005-05-26 11:30:00,29.45,29.45,29.43,29.44,24000.0,15.3447,15.3447,15.3342,15.3395,24000.0
2005-05-26 11:35:00,29.44,29.45,29.43,29.45,15400.0,15.3395,15.3447,15.3342,15.3447,15400.0
2005-05-26 11:40:00,29.45,29.45,29.41,29.42,19800.0,15.3447,15.3447,15.3238,15.329,19800.0
2005-05-26 11:45:00,29.41,29.42,29.41,29.41,13500.0,15.3238,15.329,15.3238,15.3238,13500.0
2005-05-26 11:50:00,29.41,29.42,29.4,29.41,14100.0,15.3238,15.329,15.3186,15.3238,14100.0
2005-05-26 11:55:00,29.41,29.43,29.4,29.43,16700.0,15.3238,15.3342,15.3186,15.3342,16700.0
2005-05-26 12:00:00,29.43,29.44,29.41,29.43,26900.0,15.3342,15.3395,15.3238,15.3342,26900.0
2005-05-26 12:05:00,29.43,29.43,29.41,29.41,9500.0,15.3342,15.3342,15.3238,15.3238,9500.0
2005-05-26 12:10:00,29.41,29.43,29.41,29.42,6600.0,15.3238,15.3342,15.3238,15.329,6600.0
2005-05-26 12:15:00,29.43,29.43,29.42,29.42,8600.0,15.3342,15.3342,15.329,15.329,8600.0
2005-05-26 12:20:00,29.41,29.43,29.41,29.43,23600.0,15.3238,15.3342,15.3238,15.3342,23600.0
2005-05-26 12:25:00,29.43,29.45,29.43,29.45,19200.0,15.3342,15.3447,15.3342,15.3447,19200.0
2005-05-26 12:30:00,29.45,29.46,29.44,29.45,20000.0,15.3447,15.3499,15.3395,15.3447,20000.0
2005-05-26 12:35:00,29.45,29.46,29.43,29.43,19100.0,15.3447,15.3499,15.3342,15.3342,19100.0
2005-05-26 12:40:00,29.43,29.44,29.42,29.43,15600.0,15.3342,15.3395,15.329,15.3342,15600.0
2005-05-26 12:45:00,29.44,29.44,29.43,29.44,10700.0,15.3395,15.3395,15.3342,15.3395,10700.0
2005-05-26 12:50:00,29.44,29.45,29.42,29.44,15100.0,15.3395,15.3447,15.329,15.3395,15100.0
2005-05-26 12:55:00,29.44,29.44,29.42,29.42,6000.0,15.3395,15.3395,15.329,15.329,6000.0
2005-05-26 13:00:00,29.42,29.43,29.41,29.42,12300.0,15.329,15.3342,15.3238,15.329,12300.0
2005-05-26 13:05:00,29.42,29.42,29.41,29.42,15300.0,15.329,15.329,15.3238,15.329,15300.0
2005-05-26 13:10:00,29.42,29.42,29.41,29.42,11800.0,15.329,15.329,15.3238,15.329,11800.0
2005-05-26 13:15:00,29.42,29.42,29.39,29.39,13800.0,15.329,15.329,15.3134,15.3134,13800.0
2005-05-26 13:20:00,29.38,29.39,29.36,29.37,26300.0,15.3082,15.3134,15.2978,15.303,26300.0
2005-05-26 13:25:00,29.37,29.38,29.37,29.37,7900.0,15.303,15.3082,15.303,15.303,7900.0
2005-05-26 13:30:00,29.37,29.38,29.37,29.38,21300.0,15.303,15.3082,15.303,15.3082,21300.0
2005-05-26 13:35:00,29.38,29.39,29.37,29.38,19100.0,15.3082,15.3134,15.303,15.3082,19100.0
2005-05-26 13:40:00,29.39,29.4,29.38,29.39,10900.0,15.3134,15.3186,15.3082,15.3134,10900.0
2005-05-26 13:45:00,29.39,29.4,29.37,29.39,17500.0,15.3134,15.3186,15.303,15.3134,17500.0
2005-05-26 13:50:00,29.37,29.39,29.37,29.38,11100.0,15.303,15.3134,15.303,15.3082,11100.0
2005-05-26 13:55:00,29.39,29.4,29.38,29.4,19100.0,15.3134,15.3186,15.3082,15.3186,19100.0
2005-05-26 14:00:00,29.39,29.4,29.39,29.39,14700.0,15.3134,15.3186,15.3134,15.3134,14700.0
2005-05-26 14:05:00,29.4,29.43,29.38,29.42,25400.0,15.3186,15.3342,15.3082,15.329,25400.0
2005-05-26 14:10:00,29.41,29.42,29.39,29.4,8400.0,15.3238,15.329,15.3134,15.3186,8400.0
2005-05-26 14:15:00,29.4,29.42,29.38,29.39,22200.0,15.3186,15.329,15.3082,15.3134,22200.0
2005-05-26 14:20:00,29.39,29.43,29.39,29.42,11600.0,15.3134,15.3342,15.3134,15.329,11600.0
2005-05-26 14:25:00,29.42,29.45,29.41,29.45,25300.0,15.329,15.3447,15.3238,15.3447,25300.0
2005-05-26 14:30:00,29.45,29.45,29.42,29.42,8000.0,15.3447,15.3447,15.329,15.329,8000.0
2005-05-26 14:35:00,29.42,29.43,29.4,29.4,7400.0,15.329,15.3342,15.3186,15.3186,7400.0
2005-05-26 14:40:00,29.4,29.43,29.39,29.43,24700.0,15.3186,15.3342,15.3134,15.3342,24700.0
2005-05-26 14:45:00,29.42,29.44,29.4,29.42,27000.0,15.329,15.3395,15.3186,15.329,27000.0
2005-05-26 14:50:00,29.42,29.43,29.41,29.42,12600.0,15.329,15.3342,15.3238,15.329,12600.0
2005-05-26 14:55:00,29.42,29.43,29.41,29.43,15200.0,15.329,15.3342,15.3238,15.3342,15200.0
2005-05-26 15:00:00,29.42,29.45,29.41,29.41,17900.0,15.329,15.3447,15.3238,15.3238,17900.0
2005-05-26 15:05:00,29.43,29.43,29.41,29.42,16400.0,15.3342,15.3342,15.3238,15.329,16400.0
2005-05-26 15:10:00,29.42,29.42,29.41,29.42,17300.0,15.329,15.329,15.3238,15.329,17300.0
2005-05-26 15:15:00,29.41,29.43,29.41,29.43,21900.0,15.3238,15.3342,15.3238,15.3342,21900.0
2005-05-26 15:20:00,29.42,29.43,29.41,29.43,25100.0,15.329,15.3342,15.3238,15.3342,25100.0
2005-05-26 15:25:00,29.43,29.43,29.42,29.43,11000.0,15.3342,15.3342,15.329,15.3342,11000.0
2005-05-26 15:30:00,29.43,29.44,29.42,29.44,29000.0,15.3342,15.3395,15.329,15.3395,29000.0
2005-05-26 15:35:00,29.43,29.48,29.43,29.46,38200.0,15.3342,15.3603,15.3342,15.3499,38200.0
2005-05-26 15:40:00,29.47,29.48,29.45,29.46,23500.0,15.3551,15.3603,15.3447,15.3499,23500.0
2005-05-26 15:45:00,29.45,29.46,29.43,29.43,29700.0,15.3447,15.3499,15.3342,15.3342,29700.0
2005-05-26 15:50:00,29.43,29.44,29.41,29.43,38500.0,15.3342,15.3395,15.3238,15.3342,38500.0
2005-05-26 15:55:00,29.43,29.47,29.42,29.45,34600.0,15.3342,15.3551,15.329,15.3447,34600.0
2005-05-27 09:30:00,29.4,29.42,29.4,29.41,49300.0,15.3186,15.329,15.3186,15.3238,49300.0
2005-05-27 09:35:00,29.42,29.45,29.42,29.44,24200.0,15.329,15.3447,15.329,15.3395,24200.0
2005-05-27 09:40:00,29.44,29.45,29.39,29.42,16900.0,15.3395,15.3447,15.3134,15.329,16900.0
2005-05-27 09:45:00,29.41,29.5,29.41,29.49,39900.0,15.3238,15.3707,15.3238,15.3655,39900.0
2005-05-27 09:50:00,29.49,29.5,29.4,29.42,28400.0,15.3655,15.3707,15.3186,15.329,28400.0
2005-05-27 09:55:00,29.43,29.46,29.4,29.41,16300.0,15.3342,15.3499,15.3186,15.3238,16300.0
2005-05-27 10:00:00,29.41,29.44,29.4,29.44,22600.0,15.3238,15.3395,15.3186,15.3395,22600.0
2005-05-27 10:05:00,29.44,29.48,29.44,29.47,28800.0,15.3395,15.3603,15.3395,15.3551,28800.0
2005-05-27 10:10:00,29.46,29.47,29.45,29.47,19600.0,15.3499,15.3551,15.3447,15.3551,19600.0
2005-05-27 10:15:00,29.47,29.47,29.45,29.46,24800.0,15.3551,15.3551,15.3447,15.3499,24800.0
2005-05-27 10:20:00,29.45,29.47,29.45,29.47,22700.0,15.3447,15.3551,15.3447,15.3551,22700.0
2005-05-27 10:25:00,29.47,29.49,29.44,29.44,52600.0,15.3551,15.3655,15.3395,15.3395,52600.0
2005-05-27 10:30:00,29.45,29.47,29.43,29.44,29800.0,15.3447,15.3551,15.3342,15.3395,29800.0
2005-05-27 10:35:00,29.44,29.45,29.43,29.45,19700.0,15.3395,15.3447,15.3342,15.3447,19700.0
2005-05-27 10:40:00,29.45,29.47,29.44,29.46,10800.0,15.3447,15.3551,15.3395,15.3499,10800.0
2005-05-27 10:45:00,29.45,29.5,29.44,29.48,45100.0,15.3447,15.3707,15.3395,15.3603,45100.0
2005-05-27 10:50:00,29.48,29.48,29.45,29.46,34000.0,15.3603,15.3603,15.3447,15.3499,34000.0
2005-05-27 10:55:00,29.46,29.49,29.46,29.49,16800.0,15.3499,15.3655,15.3499,15.3655,16800.0
2005-05-27 11:00:00,29.49,29.49,29.46,29.47,11700.0,15.3655,15.3655,15.3499,15.3551,11700.0
2005-05-27 11:05:00,29.47,29.49,29.46,29.47,16800.0,15.3551,15.3655,15.3499,15.3551,16800.0
2005-05-27 11:10:00,29.46,29.47,29.44,29.46,25000.0,15.3499,15.3551,15.3395,15.3499,25000.0
2005-05-27 11:15:00,29.46,29.47,29.44,29.46,8000.0,15.3499,15.3551,15.3395,15.3499,8000.0
2005-05-27 11:20:00,29.47,29.47,29.45,29.45,6000.0,15.3551,15.3551,15.3447,15.3447,6000.0
2005-05-27 11:25:00,29.45,29.47,29.45,29.47,19400.0,15.3447,15.3551,15.3447,15.3551,19400.0
2005-05-27 11:30:00,29.46,29.47,29.44,29.45,9200.0,15.3499,15.3551,15.3395,15.3447,9200.0
2005-05-27 11:35:00,29.46,29.47,29.45,29.46,12700.0,15.3499,15.3551,15.3447,15.3499,12700.0
2005-05-27 11:40:00,29.46,29.47,29.46,29.47,12800.0,15.3499,15.3551,15.3499,15.3551,12800.0
2005-05-27 11:45:00,29.47,29.47,29.45,29.46,9800.0,15.3551,15.3551,15.3447,15.3499,9800.0
2005-05-27 11:50:00,29.46,29.46,29.44,29.44,21700.0,15.3499,15.3499,15.3395,15.3395,21700.0
2005-05-27 11:55:00,29.44,29.46,29.44,29.44,9400.0,15.3395,15.3499,15.3395,15.3395,9400.0
2005-05-27 12:00:00,29.45,29.46,29.44,29.46,10600.0,15.3447,15.3499,15.3395,15.3499,10600.0
2005-05-27 12:05:00,29.46,29.46,29.45,29.46,6900.0,15.3499,15.3499,15.3447,15.3499,6900.0
2005-05-27 12:10:00,29.46,29.47,29.45,29.47,14200.0,15.3499,15.3551,15.3447,15.3551,14200.0
2005-05-27 12:15:00,29.47,29.47,29.46,29.46,7600.0,15.3551,15.3551,15.3499,15.3499,7600.0
2005-05-27 12:20:00,29.46,29.48,29.45,29.45,17200.0,15.3499,15.3603,15.3447,15.3447,17200.0
2005-05-27 12:25:00,29.45,29.46,29.43,29.45,22400.0,15.3447,15.3499,15.3342,15.3447,22400.0
2005-05-27 12:30:00,29.44,29.45,29.42,29.43,29800.0,15.3395,15.3447,15.329,15.3342,29800.0
2005-05-27 12:35:00,29.42,29.45,29.42,29.43,17100.0,15.329,15.3447,15.329,15.3342,17100.0
2005-05-27 12:40:00,29.43,29.43,29.38,29.41,37500.0,15.3342,15.3342,15.3082,15.3238,37500.0
2005-05-27 12:45:00,29.42,29.42,29.41,29.42,85200.0,15.329,15.329,15.3238,15.329,85200.0
2005-05-27 12:50:00,29.42,29.46,29.42,29.45,18900.0,15.329,15.3499,15.329,15.3447,18900.0
2005-05-27 12:55:00,29.44,29.46,29.42,29.46,16300.0,15.3395,15.3499,15.329,15.3499,16300.0
2005-05-27 13:00:00,29.46,29.47,29.45,29.46,18300.0,15.3499,15.3551,15.3447,15.3499,18300.0
2005-05-27 13:05:00,29.47,29.5,29.47,29.5,93700.0,15.3551,15.3707,15.3551,15.3707,93700.0
2005-05-27 13:10:00,29.5,29.53,29.49,29.53,35400.0,15.3707,15.3863,15.3655,15.3863,35400.0
2005-05-27 13:15:00,29.53,29.54,29.52,29.53,8700.0,15.3863,15.3916,15.3811,15.3863,8700.0
2005-05-27 13:20:00,29.52,29.53,29.52,29.52,4800.0,15.3811,15.3863,15.3811,15.3811,4800.0
2005-05-27 13:25:00,29.51,29.54,29.51,29.54,47800.0,15.3759,15.3916,15.3759,15.3916,47800.0
2005-05-27 13:30:00,29.53,29.55,29.53,29.55,25600.0,15.3863,15.3968,15.3863,15.3968,25600.0
2005-05-27 13:35:00,29.55,29.55,29.54,29.55,15200.0,15.3968,15.3968,15.3916,15.3968,15200.0
2005-05-27 13:40:00,29.55,29.57,29.55,29.56,11300.0,15.3968,15.4072,15.3968,15.402,11300.0
2005-05-27 13:45:00,29.55,29.56,29.54,29.56,16900.0,15.3968,15.402,15.3916,15.402,16900.0
2005-05-27 13:50:00,29.56,29.57,29.56,29.57,14200.0,15.402,15.4072,15.402,15.4072,14200.0
2005-05-27 13:55:00,29.57,29.6,29.56,29.59,72000.0,15.4072,15.4228,15.402,15.4176,72000.0
2005-05-27 14:00:00,29.59,29.59,29.56,29.57,9400.0,15.4176,15.4176,15.402,15.4072,9400.0
2005-05-27 14:05:00,29.57,29.57,29.55,29.57,12700.0,15.4072,15.4072,15.3968,15.4072,12700.0
2005-05-27 14:10:00,29.58,29.6,29.57,29.6,75100.0,15.4124,15.4228,15.4072,15.4228,75100.0
2005-05-27 14:15:00,29.59,29.59,29.57,29.58,61200.0,15.4176,15.4176,15.4072,15.4124,61200.0
2005-05-27 14:20:00,29.57,29.58,29.57,29.57,11500.0,15.4072,15.4124,15.4072,15.4072,11500.0
2005-05-27 14:25:00,29.58,29.59,29.57,29.58,40500.0,15.4124,15.4176,15.4072,15.4124,40500.0
2005-05-27 14:30:00,29.57,29.57,29.54,29.55,32200.0,15.4072,15.4072,15.3916,15.3968,32200.0
2005-05-27 14:35:00,29.55,29.55,29.52,29.52,12900.0,15.3968,15.3968,15.3811,15.3811,12900.0
2005-05-27 14:40:00,29.51,29.52,29.5,29.5,12900.0,15.3759,15.3811,15.3707,15.3707,12900.0
2005-05-27 14:45:00,29.5,29.52,29.5,29.51,27500.0,15.3707,15.3811,15.3707,15.3759,27500.0
2005-05-27 14:50:00,29.51,29.51,29.5,29.51,47600.0,15.3759,15.3759,15.3707,15.3759,47600.0
2005-05-27 14:55:00,29.51,29.53,29.5,29.52,47000.0,15.3759,15.3863,15.3707,15.3811,47000.0
2005-05-27 15:00:00,29.53,29.53,29.51,29.52,17300.0,15.3863,15.3863,15.3759,15.3811,17300.0
2005-05-27 15:05:00,29.51,29.52,29.49,29.5,37600.0,15.3759,15.3811,15.3655,15.3707,37600.0
2005-05-27 15:10:00,29.49,29.51,29.49,29.51,24600.0,15.3655,15.3759,15.3655,15.3759,24600.0
2005-05-27 15:15:00,29.5,29.51,29.5,29.51,7900.0,15.3707,15.3759,15.3707,15.3759,7900.0
2005-05-27 15:20:00,29.51,29.51,29.5,29.5,24000.0,15.3759,15.3759,15.3707,15.3707,24000.0
2005-05-27 15:25:00,29.51,29.53,29.5,29.53,27800.0,15.3759,15.3863,15.3707,15.3863,27800.0
2005-05-27 15:30:00,29.53,29.53,29.51,29.51,16700.0,15.3863,15.3863,15.3759,15.3759,16700.0
2005-05-27 15:35:00,29.51,29.53,29.51,29.52,23900.0,15.3759,15.3863,15.3759,15.3811,23900.0
2005-05-27 15:40:00,29.52,29.55,29.52,29.54,22700.0,15.3811,15.3968,15.3811,15.3916,22700.0
2005-05-27 15:45:00,29.54,29.55,29.53,29.53,36300.0,15.3916,15.3968,15.3863,15.3863,36300.0
2005-05-27 15:50:00,29.53,29.53,29.51,29.52,62300.0,15.3863,15.3863,15.3759,15.3811,62300.0
2005-05-27 15:55:00,29.52,29.54,29.49,29.54,36600.0,15.3811,15.3916,15.3655,15.3916,36600.0
2005-05-31 09:30:00,29.51,29.51,29.48,29.5,78900.0,15.3759,15.3759,15.3603,15.3707,78900.0
2005-05-31 09:35:00,29.49,29.49,29.46,29.48,21500.0,15.3655,15.3655,15.3499,15.3603,21500.0
2005-05-31 09:40:00,29.49,29.5,29.46,29.46,39600.0,15.3655,15.3707,15.3499,15.3499,39600.0
2005-05-31 09:45:00,29.47,29.48,29.45,29.46,46300.0,15.3551,15.3603,15.3447,15.3499,46300.0
2005-05-31 09:50:00,29.45,29.46,29.44,29.44,17000.0,15.3447,15.3499,15.3395,15.3395,17000.0
2005-05-31 09:55:00,29.44,29.48,29.4,29.4,29200.0,15.3395,15.3603,15.3186,15.3186,29200.0
2005-05-31 10:00:00,29.41,29.46,29.38,29.38,38500.0,15.3238,15.3499,15.3082,15.3082,38500.0
2005-05-31 10:05:00,29.38,29.41,29.38,29.4,18400.0,15.3082,15.3238,15.3082,15.3186,18400.0
2005-05-31 10:10:00,29.4,29.41,29.37,29.4,24200.0,15.3186,15.3238,15.303,15.3186,24200.0
2005-05-31 10:15:00,29.4,29.42,29.38,29.38,31500.0,15.3186,15.329,15.3082,15.3082,31500.0
2005-05-31 10:20:00,29.38,29.43,29.38,29.4,24100.0,15.3082,15.3342,15.3082,15.3186,24100.0
2005-05-31 10:25:00,29.4,29.44,29.4,29.43,18100.0,15.3186,15.3395,15.3186,15.3342,18100.0
2005-05-31 10:30:00,29.43,29.45,29.43,29.44,10200.0,15.3342,15.3447,15.3342,15.3395,10200.0
2005-05-31 10:35:00,29.44,29.44,29.41,29.41,10800.0,15.3395,15.3395,15.3238,15.3238,10800.0
2005-05-31 10:40:00,29.41,29.42,29.4,29.41,13300.0,15.3238,15.329,15.3186,15.3238,13300.0
2005-05-31 10:45:00,29.42,29.44,29.41,29.41,25000.0,15.329,15.3395,15.3238,15.3238,25000.0
2005-05-31 10:50:00,29.41,29.43,29.4,29.41,28600.0,15.3238,15.3342,15.3186,15.3238,28600.0
2005-05-31 10:55:00,29.42,29.42,29.39,29.4,21100.0,15.329,15.329,15.3134,15.3186,21100.0
2005-05-31 11:00:00,29.4,29.4,29.37,29.37,17100.0,15.3186,15.3186,15.303,15.303,17100.0
2005-05-31 11:05:00,29.38,29.41,29.38,29.38,13800.0,15.3082,15.3238,15.3082,15.3082,13800.0
2005-05-31 11:10:00,29.37,29.41,29.37,29.41,8000.0,15.303,15.3238,15.303,15.3238,8000.0
2005-05-31 11:15:00,29.41,29.42,29.39,29.4,19900.0,15.3238,15.329,15.3134,15.3186,19900.0
2005-05-31 11:20:00,29.39,29.4,29.38,29.4,14200.0,15.3134,15.3186,15.3082,15.3186,14200.0
2005-05-31 11:25:00,29.39,29.4,29.39,29.39,19200.0,15.3134,15.3186,15.3134,15.3134,19200.0
2005-05-31 11:30:00,29.39,29.42,29.39,29.42,49300.0,15.3134,15.329,15.3134,15.329,49300.0
2005-05-31 11:35:00,29.41,29.42,29.39,29.42,15200.0,15.3238,15.329,15.3134,15.329,15200.0
2005-05-31 11:40:00,29.42,29.42,29.38,29.39,10900.0,15.329,15.329,15.3082,15.3134,10900.0
2005-05-31 11:45:00,29.39,29.41,29.37,29.39,22700.0,15.3134,15.3238,15.303,15.3134,22700.0
2005-05-31 11:50:00,29.38,29.39,29.38,29.39,11900.0,15.3082,15.3134,15.3082,15.3134,11900.0
2005-05-31 11:55:00,29.39,29.41,29.39,29.39,21100.0,15.3134,15.3238,15.3134,15.3134,21100.0
2005-05-31 12:00:00,29.39,29.4,29.38,29.39,7200.0,15.3134,15.3186,15.3082,15.3134,7200.0
2005-05-31 12:05:00,29.38,29.4,29.37,29.39,12100.0,15.3082,15.3186,15.303,15.3134,12100.0
2005-05-31 12:10:00,29.38,29.4,29.38,29.38,25700.0,15.3082,15.3186,15.3082,15.3082,25700.0
2005-05-31 12:15:00,29.39,29.4,29.38,29.38,11000.0,15.3134,15.3186,15.3082,15.3082,11000.0
2005-05-31 12:20:00,29.38,29.42,29.38,29.41,30100.0,15.3082,15.329,15.3082,15.3238,30100.0
2005-05-31 12:25:00,29.41,29.42,29.4,29.4,11000.0,15.3238,15.329,15.3186,15.3186,11000.0
2005-05-31 12:30:00,29.41,29.42,29.4,29.41,12300.0,15.3238,15.329,15.3186,15.3238,12300.0
2005-05-31 12:35:00,29.4,29.43,29.38,29.4,19800.0,15.3186,15.3342,15.3082,15.3186,19800.0
2005-05-31 12:40:00,29.4,29.42,29.39,29.39,46700.0,15.3186,15.329,15.3134,15.3134,46700.0
2005-05-31 12:45:00,29.4,29.41,29.39,29.4,8400.0,15.3186,15.3238,15.3134,15.3186,8400.0
2005-05-31 12:50:00,29.4,29.4,29.37,29.38,12200.0,15.3186,15.3186,15.303,15.3082,12200.0
2005-05-31 12:55:00,29.39,29.39,29.38,29.38,13600.0,15.3134,15.3134,15.3082,15.3082,13600.0
2005-05-31 13:00:00,29.39,29.4,29.38,29.39,15200.0,15.3134,15.3186,15.3082,15.3134,15200.0
2005-05-31 13:05:00,29.4,29.4,29.38,29.39,17300.0,15.3186,15.3186,15.3082,15.3134,17300.0
2005-05-31 13:10:00,29.39,29.39,29.38,29.39,11300.0,15.3134,15.3134,15.3082,15.3134,11300.0
2005-05-31 13:15:00,29.38,29.38,29.37,29.38,11000.0,15.3082,15.3082,15.303,15.3082,11000.0
2005-05-31 13:20:00,29.37,29.38,29.36,29.36,13900.0,15.303,15.3082,15.2978,15.2978,13900.0
2005-05-31 13:25:00,29.36,29.38,29.36,29.37,11900.0,15.2978,15.3082,15.2978,15.303,11900.0
2005-05-31 13:30:00,29.37,29.38,29.37,29.38,10000.0,15.303,15.3082,15.303,15.3082,10000.0
2005-05-31 13:35:00,29.38,29.39,29.37,29.38,16700.0,15.3082,15.3134,15.303,15.3082,16700.0
2005-05-31 13:40:00,29.38,29.39,29.36,29.37,13200.0,15.3082,15.3134,15.2978,15.303,13200.0
2005-05-31 13:45:00,29.38,29.39,29.37,29.37,12800.0,15.3082,15.3134,15.303,15.303,12800.0
2005-05-31 13:50:00,29.38,29.41,29.37,29.4,36900.0,15.3082,15.3238,15.303,15.3186,36900.0
2005-05-31 13:55:00,29.39,29.4,29.38,29.4,18200.0,15.3134,15.3186,15.3082,15.3186,18200.0
2005-05-31 14:00:00,29.4,29.41,29.36,29.36,28200.0,15.3186,15.3238,15.2978,15.2978,28200.0
2005-05-31 14:05:00,29.38,29.4,29.35,29.39,24800.0,15.3082,15.3186,15.2926,15.3134,24800.0
2005-05-31 14:10:00,29.39,29.4,29.36,29.38,12200.0,15.3134,15.3186,15.2978,15.3082,12200.0
2005-05-31 14:15:00,29.38,29.4,29.38,29.39,7200.0,15.3082,15.3186,15.3082,15.3134,7200.0
2005-05-31 14:20:00,29.39,29.4,29.38,29.39,13000.0,15.3134,15.3186,15.3082,15.3134,13000.0
2005-05-31 14:25:00,29.39,29.4,29.38,29.39,17400.0,15.3134,15.3186,15.3082,15.3134,17400.0
2005-05-31 14:30:00,29.39,29.44,29.38,29.44,35200.0,15.3134,15.3395,15.3082,15.3395,35200.0
2005-05-31 14:35:00,29.44,29.48,29.41,29.43,28200.0,15.3395,15.3603,15.3238,15.3342,28200.0
2005-05-31 14:40:00,29.42,29.46,29.42,29.42,34400.0,15.329,15.3499,15.329,15.329,34400.0
2005-05-31 14:45:00,29.42,29.45,29.42,29.43,45600.0,15.329,15.3447,15.329,15.3342,45600.0
2005-05-31 14:50:00,29.44,29.44,29.43,29.43,12600.0,15.3395,15.3395,15.3342,15.3342,12600.0
2005-05-31 14:55:00,29.44,29.44,29.42,29.42,28800.0,15.3395,15.3395,15.329,15.329,28800.0
2005-05-31 15:00:00,29.43,29.44,29.42,29.42,27600.0,15.3342,15.3395,15.329,15.329,27600.0
2005-05-31 15:05:00,29.42,29.43,29.42,29.42,20700.0,15.329,15.3342,15.329,15.329,20700.0
2005-05-31 15:10:00,29.43,29.43,29.41,29.43,27700.0,15.3342,15.3342,15.3238,15.3342,27700.0
2005-05-31 15:15:00,29.43,29.47,29.43,29.43,40200.0,15.3342,15.3551,15.3342,15.3342,40200.0
2005-05-31 15:20:00,29.42,29.44,29.41,29.43,49600.0,15.329,15.3395,15.3238,15.3342,49600.0
2005-05-31 15:25:00,29.43,29.43,29.39,29.39,48800.0,15.3342,15.3342,15.3134,15.3134,48800.0
2005-05-31 15:30:00,29.4,29.4,29.36,29.38,54300.0,15.3186,15.3186,15.2978,15.3082,54300.0
2005-05-31 15:35:00,29.38,29.4,29.37,29.39,40600.0,15.3082,15.3186,15.303,15.3134,40600.0
2005-05-31 15:40:00,29.39,29.4,29.33,29.33,47500.0,15.3134,15.3186,15.2821,15.2821,47500.0
2005-05-31 15:45:00,29.34,29.39,29.31,29.38,59100.0,15.2874,15.3134,15.2717,15.3082,59100.0
2005-05-31 15:50:00,29.39,29.39,29.38,29.38,44600.0,15.3134,15.3134,15.3082,15.3082,44600.0
2005-05-31 15:55:00,29.38,29.39,29.34,29.34,80700.0,15.3082,15.3134,15.2874,15.2874,80700.0
2005-06-01 09:30:00,29.25,29.3,29.21,29.29,105400.0,15.2405,15.2665,15.2196,15.2613,105400.0
2005-06-01 09:35:00,29.28,29.29,29.25,29.25,35000.0,15.2561,15.2613,15.2405,15.2405,35000.0
2005-06-01 09:40:00,29.26,29.3,29.25,29.25,37700.0,15.2457,15.2665,15.2405,15.2405,37700.0
2005-06-01 09:45:00,29.25,29.25,29.21,29.22,31900.0,15.2405,15.2405,15.2196,15.2248,31900.0
2005-06-01 09:50:00,29.22,29.23,29.21,29.21,34500.0,15.2248,15.23,15.2196,15.2196,34500.0
2005-06-01 09:55:00,29.2,29.22,29.19,29.21,48600.0,15.2144,15.2248,15.2092,15.2196,48600.0
2005-06-01 10:00:00,29.22,29.36,29.21,29.36,79800.0,15.2248,15.2978,15.2196,15.2978,79800.0
2005-06-01 10:05:00,29.35,29.4,29.35,29.4,79000.0,15.2926,15.3186,15.2926,15.3186,79000.0
2005-06-01 10:10:00,29.39,29.45,29.39,29.45,61100.0,15.3134,15.3447,15.3134,15.3447,61100.0
2005-06-01 10:15:00,29.45,29.59,29.45,29.53,125400.0,15.3447,15.4176,15.3447,15.3863,125400.0
2005-06-01 10:20:00,29.53,29.63,29.52,29.63,90000.0,15.3863,15.4385,15.3811,15.4385,90000.0
2005-06-01 10:25:00,29.63,29.65,29.6,29.62,88600.0,15.4385,15.4489,15.4228,15.4332,88600.0
2005-06-01 10:30:00,29.62,29.67,29.61,29.63,56300.0,15.4332,15.4593,15.428,15.4385,56300.0
2005-06-01 10:35:00,29.63,29.63,29.58,29.6,68200.0,15.4385,15.4385,15.4124,15.4228,68200.0
2005-06-01 10:40:00,29.59,29.61,29.59,29.59,59500.0,15.4176,15.428,15.4176,15.4176,59500.0
2005-06-01 10:45:00,29.6,29.6,29.52,29.53,66200.0,15.4228,15.4228,15.3811,15.3863,66200.0
2005-06-01 10:50:00,29.53,29.59,29.52,29.55,83300.0,15.3863,15.4176,15.3811,15.3968,83300.0
2005-06-01 10:55:00,29.55,29.58,29.54,29.56,16200.0,15.3968,15.4124,15.3916,15.402,16200.0
2005-06-01 11:00:00,29.55,29.63,29.55,29.63,25200.0,15.3968,15.4385,15.3968,15.4385,25200.0
2005-06-01 11:05:00,29.62,29.66,29.62,29.66,24300.0,15.4332,15.4541,15.4332,15.4541,24300.0
2005-06-01 11:10:00,29.66,29.7,29.66,29.69,63300.0,15.4541,15.4749,15.4541,15.4697,63300.0
2005-06-01 11:15:00,29.69,29.71,29.69,29.71,45900.0,15.4697,15.4801,15.4697,15.4801,45900.0
2005-06-01 11:20:00,29.72,29.73,29.71,29.72,42400.0,15.4853,15.4906,15.4801,15.4853,42400.0
2005-06-01 11:25:00,29.72,29.74,29.7,29.73,33100.0,15.4853,15.4958,15.4749,15.4906,33100.0
2005-06-01 11:30:00,29.73,29.76,29.72,29.75,25700.0,15.4906,15.5062,15.4853,15.501,25700.0
2005-06-01 11:35:00,29.75,29.75,29.73,29.74,52500.0,15.501,15.501,15.4906,15.4958,52500.0
2005-06-01 11:40:00,29.74,29.75,29.73,29.74,18900.0,15.4958,15.501,15.4906,15.4958,18900.0
2005-06-01 11:45:00,29.73,29.74,29.72,29.73,34900.0,15.4906,15.4958,15.4853,15.4906,34900.0
2005-06-01 11:50:00,29.73,29.73,29.72,29.73,31500.0,15.4906,15.4906,15.4853,15.4906,31500.0
2005-06-01 11:55:00,29.73,29.75,29.73,29.74,31200.0,15.4906,15.501,15.4906,15.4958,31200.0
2005-06-01 12:00:00,29.74,29.74,29.73,29.73,18500.0,15.4958,15.4958,15.4906,15.4906,18500.0
2005-06-01 12:05:00,29.72,29.73,29.69,29.72,58600.0,15.4853,15.4906,15.4697,15.4853,58600.0
2005-06-01 12:10:00,29.7,29.72,29.65,29.65,33800.0,15.4749,15.4853,15.4489,15.4489,33800.0
2005-06-01 12:15:00,29.65,29.66,29.64,29.64,23600.0,15.4489,15.4541,15.4437,15.4437,23600.0
2005-06-01 12:20:00,29.65,29.66,29.63,29.65,26100.0,15.4489,15.4541,15.4385,15.4489,26100.0
2005-06-01 12:25:00,29.65,29.65,29.63,29.64,11300.0,15.4489,15.4489,15.4385,15.4437,11300.0
2005-06-01 12:30:00,29.64,29.66,29.64,29.65,24200.0,15.4437,15.4541,15.4437,15.4489,24200.0
2005-06-01 12:35:00,29.66,29.67,29.65,29.65,38000.0,15.4541,15.4593,15.4489,15.4489,38000.0
2005-06-01 12:40:00,29.65,29.68,29.65,29.67,24000.0,15.4489,15.4645,15.4489,15.4593,24000.0
2005-06-01 12:45:00,29.67,29.69,29.65,29.67,12900.0,15.4593,15.4697,15.4489,15.4593,12900.0
2005-06-01 12:50:00,29.68,29.68,29.67,29.68,6900.0,15.4645,15.4645,15.4593,15.4645,6900.0
2005-06-01 12:55:00,29.68,29.7,29.67,29.7,31600.0,15.4645,15.4749,15.4593,15.4749,31600.0
2005-06-01 13:00:00,29.7,29.7,29.68,29.69,11300.0,15.4749,15.4749,15.4645,15.4697,11300.0
2005-06-01 13:05:00,29.69,29.71,29.69,29.71,20500.0,15.4697,15.4801,15.4697,15.4801,20500.0
2005-06-01 13:10:00,29.71,29.71,29.68,29.69,16600.0,15.4801,15.4801,15.4645,15.4697,16600.0
2005-06-01 13:15:00,29.68,29.71,29.67,29.68,19100.0,15.4645,15.4801,15.4593,15.4645,19100.0
2005-06-01 13:20:00,29.67,29.69,29.65,29.67,24700.0,15.4593,15.4697,15.4489,15.4593,24700.0
2005-06-01 13:25:00,29.68,29.69,29.68,29.68,24500.0,15.4645,15.4697,15.4645,15.4645,24500.0
2005-06-01 13:30:00,29.68,29.7,29.68,29.7,15500.0,15.4645,15.4749,15.4645,15.4749,15500.0
2005-06-01 13:35:00,29.7,29.7,29.67,29.7,23700.0,15.4749,15.4749,15.4593,15.4749,23700.0
2005-06-01 13:40:00,29.7,29.7,29.68,29.68,37300.0,15.4749,15.4749,15.4645,15.4645,37300.0
2005-06-01 13:45:00,29.69,29.69,29.68,29.68,10900.0,15.4697,15.4697,15.4645,15.4645,10900.0
2005-06-01 13:50:00,29.68,29.68,29.67,29.68,10000.0,15.4645,15.4645,15.4593,15.4645,10000.0
2005-06-01 13:55:00,29.68,29.7,29.67,29.69,92200.0,15.4645,15.4749,15.4593,15.4697,92200.0
2005-06-01 14:00:00,29.69,29.7,29.68,29.7,22100.0,15.4697,15.4749,15.4645,15.4749,22100.0
2005-06-01 14:05:00,29.7,29.7,29.65,29.67,38900.0,15.4749,15.4749,15.4489,15.4593,38900.0
2005-06-01 14:10:00,29.67,29.67,29.65,29.66,13200.0,15.4593,15.4593,15.4489,15.4541,13200.0
2005-06-01 14:15:00,29.66,29.67,29.62,29.62,38600.0,15.4541,15.4593,15.4332,15.4332,38600.0
2005-06-01 14:20:00,29.62,29.64,29.61,29.62,64400.0,15.4332,15.4437,15.428,15.4332,64400.0
2005-06-01 14:25:00,29.62,29.62,29.59,29.59,97700.0,15.4332,15.4332,15.4176,15.4176,97700.0
2005-06-01 14:30:00,29.6,29.62,29.59,29.6,57100.0,15.4228,15.4332,15.4176,15.4228,57100.0
2005-06-01 14:35:00,29.6,29.61,29.58,29.59,20500.0,15.4228,15.428,15.4124,15.4176,20500.0
2005-06-01 14:40:00,29.59,29.59,29.5,29.5,31000.0,15.4176,15.4176,15.3707,15.3707,31000.0
2005-06-01 14:45:00,29.5,29.5,29.39,29.39,84900.0,15.3707,15.3707,15.3134,15.3134,84900.0
2005-06-01 14:50:00,29.4,29.45,29.39,29.45,62700.0,15.3186,15.3447,15.3134,15.3447,62700.0
2005-06-01 14:55:00,29.45,29.46,29.41,29.41,38600.0,15.3447,15.3499,15.3238,15.3238,38600.0
2005-06-01 15:00:00,29.41,29.46,29.41,29.46,53000.0,15.3238,15.3499,15.3238,15.3499,53000.0
2005-06-01 15:05:00,29.47,29.49,29.46,29.46,55900.0,15.3551,15.3655,15.3499,15.3499,55900.0
2005-06-01 15:10:00,29.46,29.47,29.45,29.47,39900.0,15.3499,15.3551,15.3447,15.3551,39900.0
2005-06-01 15:15:00,29.47,29.51,29.46,29.49,105500.0,15.3551,15.3759,15.3499,15.3655,105500.0
2005-06-01 15:20:00,29.5,29.51,29.44,29.46,50400.0,15.3707,15.3759,15.3395,15.3499,50400.0
2005-06-01 15:25:00,29.46,29.46,29.44,29.45,59400.0,15.3499,15.3499,15.3395,15.3447,59400.0
2005-06-01 15:30:00,29.44,29.55,29.43,29.54,68800.0,15.3395,15.3968,15.3342,15.3916,68800.0
2005-06-01 15:35:00,29.54,29.59,29.54,29.57,35600.0,15.3916,15.4176,15.3916,15.4072,35600.0
2005-06-01 15:40:00,29.56,29.57,29.51,29.51,41700.0,15.402,15.4072,15.3759,15.3759,41700.0
2005-06-01 15:45:00,29.52,29.57,29.51,29.55,51800.0,15.3811,15.4072,15.3759,15.3968,51800.0
2005-06-01 15:50:00,29.55,29.55,29.55,29.55,0.0,15.3968,15.3968,15.3968,15.3968,0.0
2005-06-01 15:55:00,29.55,29.55,29.55,29.55,0.0,15.3968,15.3968,15.3968,15.3968,0.0
2005-06-02 09:30:00,29.37,29.47,29.07,29.38,79400.0,15.303,15.3551,15.1467,15.3082,79400.0
2005-06-02 09:35:00,29.38,29.47,29.37,29.47,39500.0,15.3082,15.3551,15.303,15.3551,39500.0
2005-06-02 09:40:00,29.47,29.51,29.42,29.46,62700.0,15.3551,15.3759,15.329,15.3499,62700.0
2005-06-02 09:45:00,29.46,29.52,29.45,29.45,40000.0,15.3499,15.3811,15.3447,15.3447,40000.0
2005-06-02 09:50:00,29.46,29.48,29.43,29.45,26900.0,15.3499,15.3603,15.3342,15.3447,26900.0
2005-06-02 09:55:00,29.45,29.47,29.44,29.44,63900.0,15.3447,15.3551,15.3395,15.3395,63900.0
2005-06-02 10:00:00,29.45,29.49,29.45,29.49,29400.0,15.3447,15.3655,15.3447,15.3655,29400.0
2005-06-02 10:05:00,29.49,29.49,29.46,29.47,38900.0,15.3655,15.3655,15.3499,15.3551,38900.0
2005-06-02 10:10:00,29.46,29.48,29.44,29.48,33700.0,15.3499,15.3603,15.3395,15.3603,33700.0
2005-06-02 10:15:00,29.49,29.5,29.46,29.46,93300.0,15.3655,15.3707,15.3499,15.3499,93300.0
2005-06-02 10:20:00,29.46,29.51,29.46,29.5,64700.0,15.3499,15.3759,15.3499,15.3707,64700.0
2005-06-02 10:25:00,29.5,29.51,29.5,29.51,68600.0,15.3707,15.3759,15.3707,15.3759,68600.0
2005-06-02 10:30:00,29.51,29.53,29.47,29.48,35600.0,15.3759,15.3863,15.3551,15.3603,35600.0
2005-06-02 10:35:00,29.47,29.48,29.42,29.42,38300.0,15.3551,15.3603,15.329,15.329,38300.0
2005-06-02 10:40:00,29.42,29.47,29.42,29.47,57400.0,15.329,15.3551,15.329,15.3551,57400.0
2005-06-02 10:45:00,29.47,29.52,29.46,29.51,40700.0,15.3551,15.3811,15.3499,15.3759,40700.0
2005-06-02 10:50:00,29.5,29.53,29.49,29.49,23900.0,15.3707,15.3863,15.3655,15.3655,23900.0
2005-06-02 10:55:00,29.49,29.49,29.43,29.47,34800.0,15.3655,15.3655,15.3342,15.3551,34800.0
2005-06-02 11:00:00,29.48,29.48,29.47,29.48,31900.0,15.3603,15.3603,15.3551,15.3603,31900.0
2005-06-02 11:05:00,29.47,29.48,29.42,29.47,35500.0,15.3551,15.3603,15.329,15.3551,35500.0
2005-06-02 11:10:00,29.47,29.47,29.45,29.45,23900.0,15.3551,15.3551,15.3447,15.3447,23900.0
2005-06-02 11:15:00,29.45,29.48,29.45,29.47,22500.0,15.3447,15.3603,15.3447,15.3551,22500.0
2005-06-02 11:20:00,29.47,29.49,29.47,29.47,37900.0,15.3551,15.3655,15.3551,15.3551,37900.0
2005-06-02 11:25:00,29.47,29.48,29.46,29.46,28700.0,15.3551,15.3603,15.3499,15.3499,28700.0
2005-06-02 11:30:00,29.46,29.47,29.42,29.47,38100.0,15.3499,15.3551,15.329,15.3551,38100.0
2005-06-02 11:35:00,29.47,29.48,29.45,29.46,15700.0,15.3551,15.3603,15.3447,15.3499,15700.0
2005-06-02 11:40:00,29.45,29.46,29.41,29.41,49100.0,15.3447,15.3499,15.3238,15.3238,49100.0
2005-06-02 11:45:00,29.42,29.42,29.4,29.41,28000.0,15.329,15.329,15.3186,15.3238,28000.0
2005-06-02 11:50:00,29.41,29.44,29.39,29.41,28300.0,15.3238,15.3395,15.3134,15.3238,28300.0
2005-06-02 11:55:00,29.41,29.42,29.39,29.4,32300.0,15.3238,15.329,15.3134,15.3186,32300.0
2005-06-02 12:00:00,29.41,29.41,29.39,29.4,41700.0,15.3238,15.3238,15.3134,15.3186,41700.0
2005-06-02 12:05:00,29.4,29.43,29.4,29.42,33300.0,15.3186,15.3342,15.3186,15.329,33300.0
2005-06-02 12:10:00,29.42,29.46,29.42,29.43,26400.0,15.329,15.3499,15.329,15.3342,26400.0
2005-06-02 12:15:00,29.44,29.46,29.43,29.44,21200.0,15.3395,15.3499,15.3342,15.3395,21200.0
2005-06-02 12:20:00,29.44,29.45,29.44,29.45,15800.0,15.3395,15.3447,15.3395,15.3447,15800.0
2005-06-02 12:25:00,29.44,29.45,29.44,29.44,16700.0,15.3395,15.3447,15.3395,15.3395,16700.0
2005-06-02 12:30:00,29.45,29.47,29.44,29.47,14500.0,15.3447,15.3551,15.3395,15.3551,14500.0
2005-06-02 12:35:00,29.46,29.46,29.45,29.46,7500.0,15.3499,15.3499,15.3447,15.3499,7500.0
2005-06-02 12:40:00,29.46,29.49,29.46,29.47,16600.0,15.3499,15.3655,15.3499,15.3551,16600.0
2005-06-02 12:45:00,29.47,29.48,29.42,29.43,29300.0,15.3551,15.3603,15.329,15.3342,29300.0
2005-06-02 12:50:00,29.43,29.43,29.39,29.4,66400.0,15.3342,15.3342,15.3134,15.3186,66400.0
2005-06-02 12:55:00,29.4,29.4,29.37,29.38,58100.0,15.3186,15.3186,15.303,15.3082,58100.0
2005-06-02 13:00:00,29.38,29.41,29.37,29.41,39000.0,15.3082,15.3238,15.303,15.3238,39000.0
2005-06-02 13:05:00,29.42,29.43,29.38,29.39,39100.0,15.329,15.3342,15.3082,15.3134,39100.0
2005-06-02 13:10:00,29.39,29.4,29.37,29.39,22300.0,15.3134,15.3186,15.303,15.3134,22300.0
2005-06-02 13:15:00,29.38,29.39,29.37,29.38,21000.0,15.3082,15.3134,15.303,15.3082,21000.0
2005-06-02 13:20:00,29.39,29.4,29.38,29.4,16900.0,15.3134,15.3186,15.3082,15.3186,16900.0
2005-06-02 13:25:00,29.4,29.41,29.39,29.4,9800.0,15.3186,15.3238,15.3134,15.3186,9800.0
2005-06-02 13:30:00,29.4,29.41,29.39,29.39,31600.0,15.3186,15.3238,15.3134,15.3134,31600.0
2005-06-02 13:35:00,29.39,29.4,29.39,29.39,6200.0,15.3134,15.3186,15.3134,15.3134,6200.0
2005-06-02 13:40:00,29.4,29.4,29.38,29.39,18700.0,15.3186,15.3186,15.3082,15.3134,18700.0
2005-06-02 13:45:00,29.39,29.39,29.37,29.37,20600.0,15.3134,15.3134,15.303,15.303,20600.0
2005-06-02 13:50:00,29.37,29.41,29.37,29.41,28400.0,15.303,15.3238,15.303,15.3238,28400.0
2005-06-02 13:55:00,29.41,29.42,29.39,29.41,30800.0,15.3238,15.329,15.3134,15.3238,30800.0
2005-06-02 14:00:00,29.4,29.44,29.4,29.43,13200.0,15.3186,15.3395,15.3186,15.3342,13200.0
2005-06-02 14:05:00,29.43,29.44,29.42,29.43,15700.0,15.3342,15.3395,15.329,15.3342,15700.0
2005-06-02 14:10:00,29.43,29.43,29.42,29.43,9600.0,15.3342,15.3342,15.329,15.3342,9600.0
2005-06-02 14:15:00,29.43,29.44,29.42,29.44,19100.0,15.3342,15.3395,15.329,15.3395,19100.0
2005-06-02 14:20:00,29.43,29.44,29.43,29.44,12600.0,15.3342,15.3395,15.3342,15.3395,12600.0
2005-06-02 14:25:00,29.44,29.51,29.44,29.49,22600.0,15.3395,15.3759,15.3395,15.3655,22600.0
2005-06-02 14:30:00,29.5,29.5,29.45,29.47,30400.0,15.3707,15.3707,15.3447,15.3551,30400.0
2005-06-02 14:35:00,29.47,29.5,29.47,29.49,14900.0,15.3551,15.3707,15.3551,15.3655,14900.0
2005-06-02 14:40:00,29.5,29.52,29.49,29.49,16300.0,15.3707,15.3811,15.3655,15.3655,16300.0
2005-06-02 14:45:00,29.49,29.52,29.49,29.51,18900.0,15.3655,15.3811,15.3655,15.3759,18900.0
2005-06-02 14:50:00,29.5,29.57,29.5,29.57,27500.0,15.3707,15.4072,15.3707,15.4072,27500.0
2005-06-02 14:55:00,29.57,29.57,29.54,29.55,15700.0,15.4072,15.4072,15.3916,15.3968,15700.0
2005-06-02 15:00:00,29.56,29.56,29.55,29.56,11100.0,15.402,15.402,15.3968,15.402,11100.0
2005-06-02 15:05:00,29.56,29.56,29.52,29.53,23800.0,15.402,15.402,15.3811,15.3863,23800.0
2005-06-02 15:10:00,29.53,29.54,29.5,29.51,17700.0,15.3863,15.3916,15.3707,15.3759,17700.0
2005-06-02 15:15:00,29.5,29.51,29.49,29.5,24500.0,15.3707,15.3759,15.3655,15.3707,24500.0
2005-06-02 15:20:00,29.5,29.54,29.49,29.49,42000.0,15.3707,15.3916,15.3655,15.3655,42000.0
2005-06-02 15:25:00,29.49,29.52,29.49,29.51,23600.0,15.3655,15.3811,15.3655,15.3759,23600.0
2005-06-02 15:30:00,29.5,29.51,29.47,29.49,34800.0,15.3707,15.3759,15.3551,15.3655,34800.0
2005-06-02 15:35:00,29.49,29.5,29.48,29.5,52200.0,15.3655,15.3707,15.3603,15.3707,52200.0
2005-06-02 15:40:00,29.5,29.53,29.5,29.51,36400.0,15.3707,15.3863,15.3707,15.3759,36400.0
2005-06-02 15:45:00,29.51,29.54,29.45,29.46,63900.0,15.3759,15.3916,15.3447,15.3499,63900.0
2005-06-02 15:50:00,29.46,29.5,29.46,29.5,37000.0,15.3499,15.3707,15.3499,15.3707,37000.0
2005-06-02 15:55:00,29.5,29.5,29.39,29.4,207200.0,15.3707,15.3707,15.3134,15.3186,207200.0
2005-06-03 09:30:00,29.28,29.33,29.28,29.28,103800.0,15.2561,15.2821,15.2561,15.2561,103800.0
2005-06-03 09:35:00,29.33,29.48,29.32,29.48,51000.0,15.2821,15.3603,15.2769,15.3603,51000.0
2005-06-03 09:40:00,29.48,29.49,29.4,29.42,44100.0,15.3603,15.3655,15.3186,15.329,44100.0
2005-06-03 09:45:00,29.41,29.53,29.41,29.5,53200.0,15.3238,15.3863,15.3238,15.3707,53200.0
2005-06-03 09:50:00,29.5,29.5,29.42,29.42,73500.0,15.3707,15.3707,15.329,15.329,73500.0
2005-06-03 09:55:00,29.43,29.43,29.37,29.38,29800.0,15.3342,15.3342,15.303,15.3082,29800.0
2005-06-03 10:00:00,29.38,29.38,29.3,29.33,66800.0,15.3082,15.3082,15.2665,15.2821,66800.0
2005-06-03 10:05:00,29.32,29.4,29.32,29.36,31500.0,15.2769,15.3186,15.2769,15.2978,31500.0
2005-06-03 10:10:00,29.35,29.4,29.34,29.35,33300.0,15.2926,15.3186,15.2874,15.2926,33300.0
2005-06-03 10:15:00,29.35,29.39,29.34,29.37,37100.0,15.2926,15.3134,15.2874,15.303,37100.0
2005-06-03 10:20:00,29.38,29.4,29.35,29.37,85600.0,15.3082,15.3186,15.2926,15.303,85600.0
2005-06-03 10:25:00,29.36,29.4,29.34,29.34,33100.0,15.2978,15.3186,15.2874,15.2874,33100.0
2005-06-03 10:30:00,29.34,29.38,29.33,29.35,52000.0,15.2874,15.3082,15.2821,15.2926,52000.0
2005-06-03 10:35:00,29.35,29.36,29.31,29.31,23800.0,15.2926,15.2978,15.2717,15.2717,23800.0
2005-06-03 10:40:00,29.32,29.33,29.3,29.3,55100.0,15.2769,15.2821,15.2665,15.2665,55100.0
2005-06-03 10:45:00,29.3,29.36,29.3,29.36,36500.0,15.2665,15.2978,15.2665,15.2978,36500.0
2005-06-03 10:50:00,29.37,29.44,29.37,29.41,50300.0,15.303,15.3395,15.303,15.3238,50300.0
2005-06-03 10:55:00,29.4,29.41,29.39,29.4,14100.0,15.3186,15.3238,15.3134,15.3186,14100.0
2005-06-03 11:00:00,29.39,29.4,29.37,29.39,30500.0,15.3134,15.3186,15.303,15.3134,30500.0
2005-06-03 11:05:00,29.38,29.39,29.35,29.37,21800.0,15.3082,15.3134,15.2926,15.303,21800.0
2005-06-03 11:10:00,29.36,29.39,29.35,29.35,45500.0,15.2978,15.3134,15.2926,15.2926,45500.0
2005-06-03 11:15:00,29.35,29.36,29.32,29.32,21300.0,15.2926,15.2978,15.2769,15.2769,21300.0
2005-06-03 11:20:00,29.33,29.35,29.32,29.32,26000.0,15.2821,15.2926,15.2769,15.2769,26000.0
2005-06-03 11:25:00,29.32,29.35,29.31,29.34,17500.0,15.2769,15.2926,15.2717,15.2874,17500.0
2005-06-03 11:30:00,29.33,29.34,29.3,29.31,14900.0,15.2821,15.2874,15.2665,15.2717,14900.0
2005-06-03 11:35:00,29.32,29.32,29.27,29.28,30600.0,15.2769,15.2769,15.2509,15.2561,30600.0
2005-06-03 11:40:00,29.28,29.29,29.25,29.28,31300.0,15.2561,15.2613,15.2405,15.2561,31300.0
2005-06-03 11:45:00,29.27,29.28,29.21,29.27,81800.0,15.2509,15.2561,15.2196,15.2509,81800.0
2005-06-03 11:50:00,29.29,29.32,29.22,29.24,59400.0,15.2613,15.2769,15.2248,15.2352,59400.0
2005-06-03 11:55:00,29.24,29.28,29.22,29.26,32200.0,15.2352,15.2561,15.2248,15.2457,32200.0
2005-06-03 12:00:00,29.27,29.3,29.27,29.28,37400.0,15.2509,15.2665,15.2509,15.2561,37400.0
2005-06-03 12:05:00,29.29,29.3,29.27,29.29,21100.0,15.2613,15.2665,15.2509,15.2613,21100.0
2005-06-03 12:10:00,29.3,29.3,29.25,29.28,33300.0,15.2665,15.2665,15.2405,15.2561,33300.0
2005-06-03 12:15:00,29.27,29.28,29.24,29.24,70300.0,15.2509,15.2561,15.2352,15.2352,70300.0
2005-06-03 12:20:00,29.25,29.27,29.24,29.27,26300.0,15.2405,15.2509,15.2352,15.2509,26300.0
2005-06-03 12:25:00,29.26,29.29,29.25,29.27,19700.0,15.2457,15.2613,15.2405,15.2509,19700.0
2005-06-03 12:30:00,29.27,29.28,29.24,29.26,33200.0,15.2509,15.2561,15.2352,15.2457,33200.0
2005-06-03 12:35:00,29.25,29.29,29.22,29.29,19100.0,15.2405,15.2613,15.2248,15.2613,19100.0
2005-06-03 12:40:00,29.29,29.3,29.27,29.29,13100.0,15.2613,15.2665,15.2509,15.2613,13100.0
2005-06-03 12:45:00,29.28,29.29,29.27,29.28,19400.0,15.2561,15.2613,15.2509,15.2561,19400.0
2005-06-03 12:50:00,29.29,29.3,29.28,29.29,12000.0,15.2613,15.2665,15.2561,15.2613,12000.0
2005-06-03 12:55:00,29.28,29.32,29.28,29.31,13400.0,15.2561,15.2769,15.2561,15.2717,13400.0
2005-06-03 13:00:00,29.31,29.33,29.28,29.28,16500.0,15.2717,15.2821,15.2561,15.2561,16500.0
2005-06-03 13:05:00,29.28,29.3,29.27,29.3,18400.0,15.2561,15.2665,15.2509,15.2665,18400.0
2005-06-03 13:10:00,29.29,29.31,29.29,29.29,14200.0,15.2613,15.2717,15.2613,15.2613,14200.0
2005-06-03 13:15:00,29.3,29.31,29.28,29.29,17400.0,15.2665,15.2717,15.2561,15.2613,17400.0
2005-06-03 13:20:00,29.29,29.3,29.29,29.29,13200.0,15.2613,15.2665,15.2613,15.2613,13200.0
2005-06-03 13:25:00,29.29,29.31,29.27,29.3,24700.0,15.2613,15.2717,15.2509,15.2665,24700.0
2005-06-03 13:30:00,29.32,29.33,29.31,29.32,23100.0,15.2769,15.2821,15.2717,15.2769,23100.0
2005-06-03 13:35:00,29.32,29.32,29.28,29.29,18900.0,15.2769,15.2769,15.2561,15.2613,18900.0
2005-06-03 13:40:00,29.28,29.29,29.28,29.28,8500.0,15.2561,15.2613,15.2561,15.2561,8500.0
2005-06-03 13:45:00,29.29,29.31,29.29,29.29,57200.0,15.2613,15.2717,15.2613,15.2613,57200.0
2005-06-03 13:50:00,29.3,29.33,29.29,29.33,20900.0,15.2665,15.2821,15.2613,15.2821,20900.0
2005-06-03 13:55:00,29.32,29.34,29.31,29.33,19200.0,15.2769,15.2874,15.2717,15.2821,19200.0
2005-06-03 14:00:00,29.34,29.34,29.27,29.28,25000.0,15.2874,15.2874,15.2509,15.2561,25000.0
2005-06-03 14:05:00,29.27,29.33,29.27,29.32,15500.0,15.2509,15.2821,15.2509,15.2769,15500.0
2005-06-03 14:10:00,29.32,29.33,29.32,29.32,12300.0,15.2769,15.2821,15.2769,15.2769,12300.0
2005-06-03 14:15:00,29.32,29.4,29.32,29.39,23900.0,15.2769,15.3186,15.2769,15.3134,23900.0
2005-06-03 14:20:00,29.4,29.42,29.39,29.41,26300.0,15.3186,15.329,15.3134,15.3238,26300.0
2005-06-03 14:25:00,29.41,29.42,29.4,29.4,33700.0,15.3238,15.329,15.3186,15.3186,33700.0
2005-06-03 14:30:00,29.4,29.41,29.36,29.37,17900.0,15.3186,15.3238,15.2978,15.303,17900.0
2005-06-03 14:35:00,29.36,29.37,29.33,29.34,61500.0,15.2978,15.303,15.2821,15.2874,61500.0
2005-06-03 14:40:00,29.34,29.37,29.34,29.35,39700.0,15.2874,15.303,15.2874,15.2926,39700.0
2005-06-03 14:45:00,29.35,29.38,29.32,29.35,29200.0,15.2926,15.3082,15.2769,15.2926,29200.0
2005-06-03 14:50:00,29.33,29.36,29.32,29.33,31500.0,15.2821,15.2978,15.2769,15.2821,31500.0
2005-06-03 14:55:00,29.33,29.39,29.33,29.38,33100.0,15.2821,15.3134,15.2821,15.3082,33100.0
2005-06-03 15:00:00,29.38,29.39,29.37,29.37,23600.0,15.3082,15.3134,15.303,15.303,23600.0
2005-06-03 15:05:00,29.38,29.38,29.37,29.38,72100.0,15.3082,15.3082,15.303,15.3082,72100.0
2005-06-03 15:10:00,29.38,29.38,29.37,29.37,14100.0,15.3082,15.3082,15.303,15.303,14100.0
2005-06-03 15:15:00,29.37,29.38,29.33,29.37,50700.0,15.303,15.3082,15.2821,15.303,50700.0
2005-06-03 15:20:00,29.37,29.39,29.36,29.37,35700.0,15.303,15.3134,15.2978,15.303,35700.0
2005-06-03 15:25:00,29.37,29.38,29.34,29.34,22900.0,15.303,15.3082,15.2874,15.2874,22900.0
2005-06-03 15:30:00,29.35,29.37,29.34,29.37,32800.0,15.2926,15.303,15.2874,15.303,32800.0
2005-06-03 15:35:00,29.36,29.42,29.36,29.39,26700.0,15.2978,15.329,15.2978,15.3134,26700.0
2005-06-03 15:40:00,29.38,29.44,29.37,29.44,69600.0,15.3082,15.3395,15.303,15.3395,69600.0
2005-06-03 15:45:00,29.43,29.49,29.43,29.49,109800.0,15.3342,15.3655,15.3342,15.3655,109800.0
2005-06-03 15:50:00,29.48,29.5,29.45,29.46,88100.0,15.3603,15.3707,15.3447,15.3499,88100.0
2005-06-03 15:55:00,29.46,29.46,29.4,29.41,114800.0,15.3499,15.3499,15.3186,15.3238,114800.0
2005-06-06 09:30:00,29.3,29.42,29.28,29.29,74700.0,15.2665,15.329,15.2561,15.2613,74700.0
2005-06-06 09:35:00,29.31,29.35,29.29,29.35,24700.0,15.2717,15.2926,15.2613,15.2926,24700.0
2005-06-06 09:40:00,29.33,29.35,29.28,29.29,140600.0,15.2821,15.2926,15.2561,15.2613,140600.0
2005-06-06 09:45:00,29.3,29.31,29.27,29.28,42500.0,15.2665,15.2717,15.2509,15.2561,42500.0
2005-06-06 09:50:00,29.28,29.29,29.25,29.29,23600.0,15.2561,15.2613,15.2405,15.2613,23600.0
2005-06-06 09:55:00,29.29,29.34,29.29,29.31,26300.0,15.2613,15.2874,15.2613,15.2717,26300.0
2005-06-06 10:00:00,29.31,29.32,29.27,29.27,21700.0,15.2717,15.2769,15.2509,15.2509,21700.0
2005-06-06 10:05:00,29.27,29.3,29.27,29.29,21900.0,15.2509,15.2665,15.2509,15.2613,21900.0
2005-06-06 10:10:00,29.29,29.3,29.28,29.3,35300.0,15.2613,15.2665,15.2561,15.2665,35300.0
2005-06-06 10:15:00,29.3,29.3,29.26,29.3,46100.0,15.2665,15.2665,15.2457,15.2665,46100.0
2005-06-06 10:20:00,29.3,29.34,29.3,29.34,30200.0,15.2665,15.2874,15.2665,15.2874,30200.0
2005-06-06 10:25:00,29.34,29.36,29.31,29.33,21200.0,15.2874,15.2978,15.2717,15.2821,21200.0
2005-06-06 10:30:00,29.33,29.33,29.29,29.31,16300.0,15.2821,15.2821,15.2613,15.2717,16300.0
2005-06-06 10:35:00,29.32,29.33,29.3,29.3,21000.0,15.2769,15.2821,15.2665,15.2665,21000.0
2005-06-06 10:40:00,29.32,29.32,29.29,29.29,135800.0,15.2769,15.2769,15.2613,15.2613,135800.0
2005-06-06 10:45:00,29.28,29.32,29.26,29.27,39500.0,15.2561,15.2769,15.2457,15.2509,39500.0
2005-06-06 10:50:00,29.27,29.28,29.22,29.23,47500.0,15.2509,15.2561,15.2248,15.23,47500.0
2005-06-06 10:55:00,29.22,29.23,29.18,29.21,57800.0,15.2248,15.23,15.204,15.2196,57800.0
2005-06-06 11:00:00,29.22,29.22,29.18,29.21,22100.0,15.2248,15.2248,15.204,15.2196,22100.0
2005-06-06 11:05:00,29.21,29.27,29.19,29.23,44100.0,15.2196,15.2509,15.2092,15.23,44100.0
2005-06-06 11:10:00,29.24,29.24,29.23,29.23,10700.0,15.2352,15.2352,15.23,15.23,10700.0
2005-06-06 11:15:00,29.22,29.25,29.22,29.24,19200.0,15.2248,15.2405,15.2248,15.2352,19200.0
2005-06-06 11:20:00,29.24,29.24,29.21,29.23,18700.0,15.2352,15.2352,15.2196,15.23,18700.0
2005-06-06 11:25:00,29.22,29.29,29.2,29.24,32600.0,15.2248,15.2613,15.2144,15.2352,32600.0
2005-06-06 11:30:00,29.24,29.25,29.24,29.24,11500.0,15.2352,15.2405,15.2352,15.2352,11500.0
2005-06-06 11:35:00,29.23,29.25,29.23,29.24,10200.0,15.23,15.2405,15.23,15.2352,10200.0
2005-06-06 11:40:00,29.24,29.25,29.23,29.25,9100.0,15.2352,15.2405,15.23,15.2405,9100.0
2005-06-06 11:45:00,29.24,29.27,29.24,29.26,24200.0,15.2352,15.2509,15.2352,15.2457,24200.0
2005-06-06 11:50:00,29.26,29.28,29.26,29.27,12900.0,15.2457,15.2561,15.2457,15.2509,12900.0
2005-06-06 11:55:00,29.26,29.28,29.25,29.27,13300.0,15.2457,15.2561,15.2405,15.2509,13300.0
2005-06-06 12:00:00,29.28,29.31,29.27,29.31,35500.0,15.2561,15.2717,15.2509,15.2717,35500.0
2005-06-06 12:05:00,29.31,29.32,29.29,29.29,13400.0,15.2717,15.2769,15.2613,15.2613,13400.0
2005-06-06 12:10:00,29.31,29.32,29.29,29.3,13600.0,15.2717,15.2769,15.2613,15.2665,13600.0
2005-06-06 12:15:00,29.29,29.35,29.29,29.35,28900.0,15.2613,15.2926,15.2613,15.2926,28900.0
2005-06-06 12:20:00,29.35,29.37,29.35,29.35,18600.0,15.2926,15.303,15.2926,15.2926,18600.0
2005-06-06 12:25:00,29.35,29.36,29.32,29.32,9500.0,15.2926,15.2978,15.2769,15.2769,9500.0
2005-06-06 12:30:00,29.32,29.33,29.31,29.32,18700.0,15.2769,15.2821,15.2717,15.2769,18700.0
2005-06-06 12:35:00,29.31,29.32,29.3,29.32,13900.0,15.2717,15.2769,15.2665,15.2769,13900.0
2005-06-06 12:40:00,29.3,29.32,29.29,29.29,9400.0,15.2665,15.2769,15.2613,15.2613,9400.0
2005-06-06 12:45:00,29.29,29.31,29.28,29.3,12800.0,15.2613,15.2717,15.2561,15.2665,12800.0
2005-06-06 12:50:00,29.3,29.3,29.29,29.3,5900.0,15.2665,15.2665,15.2613,15.2665,5900.0
2005-06-06 12:55:00,29.3,29.31,29.27,29.3,10100.0,15.2665,15.2717,15.2509,15.2665,10100.0
2005-06-06 13:00:00,29.3,29.33,29.3,29.31,12600.0,15.2665,15.2821,15.2665,15.2717,12600.0
2005-06-06 13:05:00,29.32,29.32,29.27,29.32,35700.0,15.2769,15.2769,15.2509,15.2769,35700.0
2005-06-06 13:10:00,29.32,29.32,29.3,29.31,6500.0,15.2769,15.2769,15.2665,15.2717,6500.0
2005-06-06 13:15:00,29.3,29.33,29.3,29.32,7900.0,15.2665,15.2821,15.2665,15.2769,7900.0
2005-06-06 13:20:00,29.32,29.33,29.31,29.32,7700.0,15.2769,15.2821,15.2717,15.2769,7700.0
2005-06-06 13:25:00,29.33,29.35,29.32,29.33,20100.0,15.2821,15.2926,15.2769,15.2821,20100.0
2005-06-06 13:30:00,29.32,29.33,29.31,29.31,11300.0,15.2769,15.2821,15.2717,15.2717,11300.0
2005-06-06 13:35:00,29.3,29.31,29.3,29.3,9700.0,15.2665,15.2717,15.2665,15.2665,9700.0
2005-06-06 13:40:00,29.3,29.3,29.3,29.3,10400.0,15.2665,15.2665,15.2665,15.2665,10400.0
2005-06-06 13:45:00,29.3,29.38,29.3,29.38,22500.0,15.2665,15.3082,15.2665,15.3082,22500.0
2005-06-06 13:50:00,29.37,29.38,29.34,29.36,17600.0,15.303,15.3082,15.2874,15.2978,17600.0
2005-06-06 13:55:00,29.36,29.37,29.35,29.35,8200.0,15.2978,15.303,15.2926,15.2926,8200.0
2005-06-06 14:00:00,29.34,29.35,29.31,29.34,16800.0,15.2874,15.2926,15.2717,15.2874,16800.0
2005-06-06 14:05:00,29.34,29.4,29.34,29.37,20300.0,15.2874,15.3186,15.2874,15.303,20300.0
2005-06-06 14:10:00,29.36,29.37,29.34,29.36,10900.0,15.2978,15.303,15.2874,15.2978,10900.0
2005-06-06 14:15:00,29.36,29.38,29.35,29.38,21900.0,15.2978,15.3082,15.2926,15.3082,21900.0
2005-06-06 14:20:00,29.38,29.39,29.36,29.38,21900.0,15.3082,15.3134,15.2978,15.3082,21900.0
2005-06-06 14:25:00,29.38,29.38,29.36,29.36,16500.0,15.3082,15.3082,15.2978,15.2978,16500.0
2005-06-06 14:30:00,29.36,29.38,29.34,29.38,19000.0,15.2978,15.3082,15.2874,15.3082,19000.0
2005-06-06 14:35:00,29.38,29.38,29.34,29.35,15400.0,15.3082,15.3082,15.2874,15.2926,15400.0
2005-06-06 14:40:00,29.34,29.35,29.33,29.35,9500.0,15.2874,15.2926,15.2821,15.2926,9500.0
2005-06-06 14:45:00,29.34,29.35,29.31,29.31,29300.0,15.2874,15.2926,15.2717,15.2717,29300.0
2005-06-06 14:50:00,29.31,29.34,29.3,29.34,20700.0,15.2717,15.2874,15.2665,15.2874,20700.0
2005-06-06 14:55:00,29.33,29.34,29.32,29.33,14300.0,15.2821,15.2874,15.2769,15.2821,14300.0
2005-06-06 15:00:00,29.33,29.34,29.31,29.33,20300.0,15.2821,15.2874,15.2717,15.2821,20300.0
2005-06-06 15:05:00,29.32,29.33,29.3,29.32,13600.0,15.2769,15.2821,15.2665,15.2769,13600.0
2005-06-06 15:10:00,29.31,29.32,29.29,29.3,21500.0,15.2717,15.2769,15.2613,15.2665,21500.0
2005-06-06 15:15:00,29.3,29.32,29.29,29.31,38200.0,15.2665,15.2769,15.2613,15.2717,38200.0
2005-06-06 15:20:00,29.31,29.34,29.3,29.33,21500.0,15.2717,15.2874,15.2665,15.2821,21500.0
2005-06-06 15:25:00,29.33,29.34,29.31,29.33,24500.0,15.2821,15.2874,15.2717,15.2821,24500.0
2005-06-06 15:30:00,29.34,29.36,29.33,29.34,32800.0,15.2874,15.2978,15.2821,15.2874,32800.0
2005-06-06 15:35:00,29.34,29.37,29.34,29.37,47100.0,15.2874,15.303,15.2874,15.303,47100.0
2005-06-06 15:40:00,29.37,29.41,29.36,29.36,39600.0,15.303,15.3238,15.2978,15.2978,39600.0
2005-06-06 15:45:00,29.36,29.38,29.34,29.37,43800.0,15.2978,15.3082,15.2874,15.303,43800.0
2005-06-06 15:50:00,29.37,29.38,29.36,29.37,40300.0,15.303,15.3082,15.2978,15.303,40300.0
2005-06-06 15:55:00,29.36,29.38,29.36,29.36,55400.0,15.2978,15.3082,15.2978,15.2978,55400.0
2005-06-07 09:30:00,29.4,29.4,29.35,29.36,94000.0,15.3186,15.3186,15.2926,15.2978,94000.0
2005-06-07 09:35:00,29.36,29.47,29.33,29.47,35700.0,15.2978,15.3551,15.2821,15.3551,35700.0
2005-06-07 09:40:00,29.47,29.48,29.44,29.45,37000.0,15.3551,15.3603,15.3395,15.3447,37000.0
2005-06-07 09:45:00,29.44,29.49,29.41,29.48,60800.0,15.3395,15.3655,15.3238,15.3603,60800.0
2005-06-07 09:50:00,29.49,29.49,29.44,29.49,33800.0,15.3655,15.3655,15.3395,15.3655,33800.0
2005-06-07 09:55:00,29.49,29.5,29.48,29.5,45700.0,15.3655,15.3707,15.3603,15.3707,45700.0
2005-06-07 10:00:00,29.5,29.52,29.49,29.49,42200.0,15.3707,15.3811,15.3655,15.3655,42200.0
2005-06-07 10:05:00,29.48,29.54,29.45,29.54,47000.0,15.3603,15.3916,15.3447,15.3916,47000.0
2005-06-07 10:10:00,29.54,29.6,29.53,29.56,48600.0,15.3916,15.4228,15.3863,15.402,48600.0
2005-06-07 10:15:00,29.56,29.56,29.55,29.55,29700.0,15.402,15.402,15.3968,15.3968,29700.0
2005-06-07 10:20:00,29.54,29.55,29.52,29.53,32800.0,15.3916,15.3968,15.3811,15.3863,32800.0
2005-06-07 10:25:00,29.53,29.58,29.53,29.58,34200.0,15.3863,15.4124,15.3863,15.4124,34200.0
2005-06-07 10:30:00,29.58,29.59,29.54,29.55,40700.0,15.4124,15.4176,15.3916,15.3968,40700.0
2005-06-07 10:35:00,29.55,29.58,29.54,29.55,30900.0,15.3968,15.4124,15.3916,15.3968,30900.0
2005-06-07 10:40:00,29.56,29.57,29.56,29.56,24200.0,15.402,15.4072,15.402,15.402,24200.0
2005-06-07 10:45:00,29.56,29.56,29.52,29.54,119300.0,15.402,15.402,15.3811,15.3916,119300.0
2005-06-07 10:50:00,29.53,29.55,29.51,29.53,52000.0,15.3863,15.3968,15.3759,15.3863,52000.0
2005-06-07 10:55:00,29.53,29.56,29.52,29.56,24700.0,15.3863,15.402,15.3811,15.402,24700.0
2005-06-07 11:00:00,29.56,29.56,29.54,29.55,25300.0,15.402,15.402,15.3916,15.3968,25300.0
2005-06-07 11:05:00,29.55,29.6,29.54,29.57,32600.0,15.3968,15.4228,15.3916,15.4072,32600.0
2005-06-07 11:10:00,29.57,29.58,29.54,29.54,44700.0,15.4072,15.4124,15.3916,15.3916,44700.0
2005-06-07 11:15:00,29.55,29.56,29.52,29.53,27500.0,15.3968,15.402,15.3811,15.3863,27500.0
2005-06-07 11:20:00,29.53,29.54,29.5,29.5,28100.0,15.3863,15.3916,15.3707,15.3707,28100.0
2005-06-07 11:25:00,29.51,29.51,29.49,29.5,42500.0,15.3759,15.3759,15.3655,15.3707,42500.0
2005-06-07 11:30:00,29.49,29.52,29.49,29.51,75400.0,15.3655,15.3811,15.3655,15.3759,75400.0
2005-06-07 11:35:00,29.51,29.52,29.5,29.51,23500.0,15.3759,15.3811,15.3707,15.3759,23500.0
2005-06-07 11:40:00,29.51,29.51,29.48,29.49,33700.0,15.3759,15.3759,15.3603,15.3655,33700.0
2005-06-07 11:45:00,29.49,29.51,29.48,29.51,33800.0,15.3655,15.3759,15.3603,15.3759,33800.0
2005-06-07 11:50:00,29.51,29.51,29.46,29.47,63400.0,15.3759,15.3759,15.3499,15.3551,63400.0
2005-06-07 11:55:00,29.48,29.48,29.45,29.46,38600.0,15.3603,15.3603,15.3447,15.3499,38600.0
2005-06-07 12:00:00,29.46,29.47,29.45,29.45,29900.0,15.3499,15.3551,15.3447,15.3447,29900.0
2005-06-07 12:05:00,29.45,29.46,29.44,29.44,8900.0,15.3447,15.3499,15.3395,15.3395,8900.0
2005-06-07 12:10:00,29.45,29.45,29.4,29.4,259000.0,15.3447,15.3447,15.3186,15.3186,259000.0
2005-06-07 12:15:00,29.4,29.41,29.4,29.41,55700.0,15.3186,15.3238,15.3186,15.3238,55700.0
2005-06-07 12:20:00,29.41,29.41,29.4,29.4,24400.0,15.3238,15.3238,15.3186,15.3186,24400.0
2005-06-07 12:25:00,29.4,29.4,29.37,29.37,31300.0,15.3186,15.3186,15.303,15.303,31300.0
2005-06-07 12:30:00,29.37,29.38,29.36,29.37,74300.0,15.303,15.3082,15.2978,15.303,74300.0
2005-06-07 12:35:00,29.36,29.37,29.33,29.34,35700.0,15.2978,15.303,15.2821,15.2874,35700.0
2005-06-07 12:40:00,29.34,29.35,29.3,29.3,56200.0,15.2874,15.2926,15.2665,15.2665,56200.0
2005-06-07 12:45:00,29.31,29.36,29.3,29.35,67400.0,15.2717,15.2978,15.2665,15.2926,67400.0
2005-06-07 12:50:00,29.36,29.36,29.32,29.32,15600.0,15.2978,15.2978,15.2769,15.2769,15600.0
2005-06-07 12:55:00,29.33,29.34,29.31,29.34,51500.0,15.2821,15.2874,15.2717,15.2874,51500.0
2005-06-07 13:00:00,29.33,29.34,29.32,29.32,27000.0,15.2821,15.2874,15.2769,15.2769,27000.0
2005-06-07 13:05:00,29.33,29.33,29.3,29.32,18700.0,15.2821,15.2821,15.2665,15.2769,18700.0
2005-06-07 13:10:00,29.32,29.32,29.31,29.32,26400.0,15.2769,15.2769,15.2717,15.2769,26400.0
2005-06-07 13:15:00,29.32,29.32,29.31,29.31,13800.0,15.2769,15.2769,15.2717,15.2717,13800.0
2005-06-07 13:20:00,29.32,29.32,29.3,29.31,15800.0,15.2769,15.2769,15.2665,15.2717,15800.0
2005-06-07 13:25:00,29.31,29.31,29.3,29.31,17000.0,15.2717,15.2717,15.2665,15.2717,17000.0
2005-06-07 13:30:00,29.3,29.3,29.27,29.28,50300.0,15.2665,15.2665,15.2509,15.2561,50300.0
2005-06-07 13:35:00,29.28,29.29,29.27,29.28,38600.0,15.2561,15.2613,15.2509,15.2561,38600.0
2005-06-07 13:40:00,29.28,29.28,29.25,29.25,52000.0,15.2561,15.2561,15.2405,15.2405,52000.0
2005-06-07 13:45:00,29.25,29.26,29.24,29.25,21000.0,15.2405,15.2457,15.2352,15.2405,21000.0
2005-06-07 13:50:00,29.25,29.25,29.2,29.2,93500.0,15.2405,15.2405,15.2144,15.2144,93500.0
2005-06-07 13:55:00,29.2,29.21,29.16,29.16,39700.0,15.2144,15.2196,15.1936,15.1936,39700.0
2005-06-07 14:00:00,29.16,29.16,29.14,29.14,37500.0,15.1936,15.1936,15.1831,15.1831,37500.0
2005-06-07 14:05:00,29.14,29.16,29.11,29.15,144600.0,15.1831,15.1936,15.1675,15.1884,144600.0
2005-06-07 14:10:00,29.14,29.15,29.0,29.04,183800.0,15.1831,15.1884,15.1102,15.131,183800.0
2005-06-07 14:15:00,29.04,29.11,29.04,29.1,59300.0,15.131,15.1675,15.131,15.1623,59300.0
2005-06-07 14:20:00,29.1,29.13,29.09,29.1,62400.0,15.1623,15.1779,15.1571,15.1623,62400.0
2005-06-07 14:25:00,29.1,29.12,29.09,29.12,63400.0,15.1623,15.1727,15.1571,15.1727,63400.0
2005-06-07 14:30:00,29.11,29.16,29.11,29.16,56700.0,15.1675,15.1936,15.1675,15.1936,56700.0
2005-06-07 14:35:00,29.16,29.23,29.15,29.2,59700.0,15.1936,15.23,15.1884,15.2144,59700.0
2005-06-07 14:40:00,29.2,29.2,29.16,29.18,44300.0,15.2144,15.2144,15.1936,15.204,44300.0
2005-06-07 14:45:00,29.18,29.19,29.17,29.18,27300.0,15.204,15.2092,15.1988,15.204,27300.0
2005-06-07 14:50:00,29.18,29.19,29.16,29.17,42100.0,15.204,15.2092,15.1936,15.1988,42100.0
2005-06-07 14:55:00,29.17,29.17,29.12,29.15,39100.0,15.1988,15.1988,15.1727,15.1884,39100.0
2005-06-07 15:00:00,29.16,29.17,29.12,29.13,33400.0,15.1936,15.1988,15.1727,15.1779,33400.0
2005-06-07 15:05:00,29.13,29.16,29.12,29.15,41100.0,15.1779,15.1936,15.1727,15.1884,41100.0
2005-06-07 15:10:00,29.15,29.17,29.14,29.15,59900.0,15.1884,15.1988,15.1831,15.1884,59900.0
2005-06-07 15:15:00,29.16,29.18,29.12,29.17,59000.0,15.1936,15.204,15.1727,15.1988,59000.0
2005-06-07 15:20:00,29.17,29.18,29.16,29.16,34500.0,15.1988,15.204,15.1936,15.1936,34500.0
2005-06-07 15:25:00,29.17,29.17,29.14,29.14,36200.0,15.1988,15.1988,15.1831,15.1831,36200.0
2005-06-07 15:30:00,29.14,29.14,29.03,29.04,110700.0,15.1831,15.1831,15.1258,15.131,110700.0
2005-06-07 15:35:00,29.04,29.07,29.03,29.07,61900.0,15.131,15.1467,15.1258,15.1467,61900.0
2005-06-07 15:40:00,29.06,29.07,29.02,29.03,104400.0,15.1415,15.1467,15.1206,15.1258,104400.0
2005-06-07 15:45:00,29.03,29.04,29.02,29.03,94900.0,15.1258,15.131,15.1206,15.1258,94900.0
2005-06-07 15:50:00,29.04,29.05,29.02,29.03,107300.0,15.131,15.1362,15.1206,15.1258,107300.0
2005-06-07 15:55:00,29.03,29.03,29.02,29.03,91300.0,15.1258,15.1258,15.1206,15.1258,91300.0
2005-06-08 09:30:00,29.04,29.12,29.04,29.12,94300.0,15.131,15.1727,15.131,15.1727,94300.0
2005-06-08 09:35:00,29.12,29.18,29.11,29.17,84700.0,15.1727,15.204,15.1675,15.1988,84700.0
2005-06-08 09:40:00,29.18,29.21,29.08,29.16,58600.0,15.204,15.2196,15.1519,15.1936,58600.0
2005-06-08 09:45:00,29.16,29.18,29.15,29.16,41400.0,15.1936,15.204,15.1884,15.1936,41400.0
2005-06-08 09:50:00,29.16,29.16,29.14,29.16,31100.0,15.1936,15.1936,15.1831,15.1936,31100.0
2005-06-08 09:55:00,29.16,29.21,29.15,29.18,33700.0,15.1936,15.2196,15.1884,15.204,33700.0
2005-06-08 10:00:00,29.19,29.19,29.16,29.17,19500.0,15.2092,15.2092,15.1936,15.1988,19500.0
2005-06-08 10:05:00,29.16,29.17,29.15,29.16,49000.0,15.1936,15.1988,15.1884,15.1936,49000.0
2005-06-08 10:10:00,29.15,29.17,29.15,29.15,53200.0,15.1884,15.1988,15.1884,15.1884,53200.0
2005-06-08 10:15:00,29.16,29.19,29.15,29.19,27100.0,15.1936,15.2092,15.1884,15.2092,27100.0
2005-06-08 10:20:00,29.18,29.19,29.16,29.17,40300.0,15.204,15.2092,15.1936,15.1988,40300.0
2005-06-08 10:25:00,29.17,29.18,29.15,29.15,19000.0,15.1988,15.204,15.1884,15.1884,19000.0
2005-06-08 10:30:00,29.15,29.16,29.1,29.1,35700.0,15.1884,15.1936,15.1623,15.1623,35700.0
2005-06-08 10:35:00,29.1,29.1,29.05,29.06,34400.0,15.1623,15.1623,15.1362,15.1415,34400.0
2005-06-08 10:40:00,29.05,29.06,29.03,29.04,70500.0,15.1362,15.1415,15.1258,15.131,70500.0
2005-06-08 10:45:00,29.03,29.1,29.03,29.08,106000.0,15.1258,15.1623,15.1258,15.1519,106000.0
2005-06-08 10:50:00,29.08,29.12,29.07,29.11,23000.0,15.1519,15.1727,15.1467,15.1675,23000.0
2005-06-08 10:55:00,29.11,29.16,29.11,29.15,17900.0,15.1675,15.1936,15.1675,15.1884,17900.0
2005-06-08 11:00:00,29.16,29.17,29.13,29.15,26300.0,15.1936,15.1988,15.1779,15.1884,26300.0
2005-06-08 11:05:00,29.14,29.14,29.12,29.13,32300.0,15.1831,15.1831,15.1727,15.1779,32300.0
2005-06-08 11:10:00,29.13,29.16,29.13,29.14,16500.0,15.1779,15.1936,15.1779,15.1831,16500.0
2005-06-08 11:15:00,29.15,29.17,29.14,29.16,31900.0,15.1884,15.1988,15.1831,15.1936,31900.0
2005-06-08 11:20:00,29.16,29.17,29.14,29.14,14000.0,15.1936,15.1988,15.1831,15.1831,14000.0
2005-06-08 11:25:00,29.14,29.16,29.14,29.16,7100.0,15.1831,15.1936,15.1831,15.1936,7100.0
2005-06-08 11:30:00,29.16,29.18,29.16,29.17,21200.0,15.1936,15.204,15.1936,15.1988,21200.0
2005-06-08 11:35:00,29.16,29.18,29.16,29.16,27500.0,15.1936,15.204,15.1936,15.1936,27500.0
2005-06-08 11:40:00,29.17,29.18,29.17,29.18,44300.0,15.1988,15.204,15.1988,15.204,44300.0
2005-06-08 11:45:00,29.17,29.19,29.16,29.16,12300.0,15.1988,15.2092,15.1936,15.1936,12300.0
2005-06-08 11:50:00,29.18,29.22,29.16,29.22,33600.0,15.204,15.2248,15.1936,15.2248,33600.0
2005-06-08 11:55:00,29.21,29.3,29.21,29.3,82800.0,15.2196,15.2665,15.2196,15.2665,82800.0
2005-06-08 12:00:00,29.3,29.33,29.29,29.3,33400.0,15.2665,15.2821,15.2613,15.2665,33400.0
2005-06-08 12:05:00,29.3,29.32,29.29,29.3,18700.0,15.2665,15.2769,15.2613,15.2665,18700.0
2005-06-08 12:10:00,29.3,29.3,29.28,29.29,67700.0,15.2665,15.2665,15.2561,15.2613,67700.0
2005-06-08 12:15:00,29.3,29.3,29.25,29.26,45600.0,15.2665,15.2665,15.2405,15.2457,45600.0
2005-06-08 12:20:00,29.26,29.28,29.25,29.27,15700.0,15.2457,15.2561,15.2405,15.2509,15700.0
2005-06-08 12:25:00,29.27,29.29,29.27,29.28,122400.0,15.2509,15.2613,15.2509,15.2561,122400.0
2005-06-08 12:30:00,29.29,29.3,29.27,29.3,100400.0,15.2613,15.2665,15.2509,15.2665,100400.0
2005-06-08 12:35:00,29.3,29.31,29.29,29.3,45000.0,15.2665,15.2717,15.2613,15.2665,45000.0
2005-06-08 12:40:00,29.29,29.3,29.27,29.27,31700.0,15.2613,15.2665,15.2509,15.2509,31700.0
2005-06-08 12:45:00,29.27,29.27,29.25,29.26,29000.0,15.2509,15.2509,15.2405,15.2457,29000.0
2005-06-08 12:50:00,29.26,29.28,29.26,29.27,34600.0,15.2457,15.2561,15.2457,15.2509,34600.0
2005-06-08 12:55:00,29.27,29.27,29.2,29.2,71600.0,15.2509,15.2509,15.2144,15.2144,71600.0
2005-06-08 13:00:00,29.22,29.22,29.18,29.18,49700.0,15.2248,15.2248,15.204,15.204,49700.0
2005-06-08 13:05:00,29.19,29.2,29.16,29.16,22200.0,15.2092,15.2144,15.1936,15.1936,22200.0
2005-06-08 13:10:00,29.16,29.17,29.1,29.14,80100.0,15.1936,15.1988,15.1623,15.1831,80100.0
2005-06-08 13:15:00,29.15,29.15,29.13,29.14,36000.0,15.1884,15.1884,15.1779,15.1831,36000.0
2005-06-08 13:20:00,29.15,29.2,29.13,29.2,59000.0,15.1884,15.2144,15.1779,15.2144,59000.0
2005-06-08 13:25:00,29.19,29.2,29.16,29.16,12600.0,15.2092,15.2144,15.1936,15.1936,12600.0
2005-06-08 13:30:00,29.16,29.17,29.15,29.15,17000.0,15.1936,15.1988,15.1884,15.1884,17000.0
2005-06-08 13:35:00,29.16,29.17,29.15,29.17,10300.0,15.1936,15.1988,15.1884,15.1988,10300.0
2005-06-08 13:40:00,29.17,29.18,29.16,29.17,14000.0,15.1988,15.204,15.1936,15.1988,14000.0
2005-06-08 13:45:00,29.17,29.2,29.11,29.13,67400.0,15.1988,15.2144,15.1675,15.1779,67400.0
2005-06-08 13:50:00,29.13,29.17,29.11,29.11,61700.0,15.1779,15.1988,15.1675,15.1675,61700.0
2005-06-08 13:55:00,29.11,29.19,29.11,29.19,61300.0,15.1675,15.2092,15.1675,15.2092,61300.0
2005-06-08 14:00:00,29.19,29.19,29.12,29.12,30000.0,15.2092,15.2092,15.1727,15.1727,30000.0
2005-06-08 14:05:00,29.12,29.13,29.09,29.1,41600.0,15.1727,15.1779,15.1571,15.1623,41600.0
2005-06-08 14:10:00,29.11,29.13,29.09,29.13,46200.0,15.1675,15.1779,15.1571,15.1779,46200.0
2005-06-08 14:15:00,29.12,29.16,29.11,29.15,41900.0,15.1727,15.1936,15.1675,15.1884,41900.0
2005-06-08 14:20:00,29.14,29.16,29.13,29.16,22300.0,15.1831,15.1936,15.1779,15.1936,22300.0
2005-06-08 14:25:00,29.2,29.2,29.13,29.16,76600.0,15.2144,15.2144,15.1779,15.1936,76600.0
2005-06-08 14:30:00,29.16,29.17,29.11,29.14,30100.0,15.1936,15.1988,15.1675,15.1831,30100.0
2005-06-08 14:35:00,29.14,29.15,29.13,29.14,22100.0,15.1831,15.1884,15.1779,15.1831,22100.0
2005-06-08 14:40:00,29.15,29.18,29.13,29.16,71800.0,15.1884,15.204,15.1779,15.1936,71800.0
2005-06-08 14:45:00,29.15,29.18,29.15,29.17,18600.0,15.1884,15.204,15.1884,15.1988,18600.0
2005-06-08 14:50:00,29.17,29.22,29.17,29.2,60300.0,15.1988,15.2248,15.1988,15.2144,60300.0
2005-06-08 14:55:00,29.19,29.2,29.16,29.19,48000.0,15.2092,15.2144,15.1936,15.2092,48000.0
2005-06-08 15:00:00,29.19,29.21,29.18,29.19,42000.0,15.2092,15.2196,15.204,15.2092,42000.0
2005-06-08 15:05:00,29.19,29.23,29.19,29.22,46200.0,15.2092,15.23,15.2092,15.2248,46200.0
2005-06-08 15:10:00,29.22,29.25,29.22,29.24,56800.0,15.2248,15.2405,15.2248,15.2352,56800.0
2005-06-08 15:15:00,29.24,29.26,29.24,29.26,87200.0,15.2352,15.2457,15.2352,15.2457,87200.0
2005-06-08 15:20:00,29.26,29.27,29.24,29.24,34000.0,15.2457,15.2509,15.2352,15.2352,34000.0
2005-06-08 15:25:00,29.25,29.25,29.21,29.22,15800.0,15.2405,15.2405,15.2196,15.2248,15800.0
2005-06-08 15:30:00,29.21,29.22,29.19,29.19,81600.0,15.2196,15.2248,15.2092,15.2092,81600.0
2005-06-08 15:35:00,29.19,29.19,29.16,29.18,57000.0,15.2092,15.2092,15.1936,15.204,57000.0
2005-06-08 15:40:00,29.18,29.18,29.15,29.16,31000.0,15.204,15.204,15.1884,15.1936,31000.0
2005-06-08 15:45:00,29.16,29.19,29.15,29.19,45800.0,15.1936,15.2092,15.1884,15.2092,45800.0
2005-06-08 15:50:00,29.19,29.19,29.18,29.18,25400.0,15.2092,15.2092,15.204,15.204,25400.0
2005-06-08 15:55:00,29.18,29.19,29.16,29.16,28000.0,15.204,15.2092,15.1936,15.1936,28000.0
2005-06-09 09:30:00,29.12,29.16,29.12,29.13,74300.0,15.1727,15.1936,15.1727,15.1779,74300.0
2005-06-09 09:35:00,29.13,29.15,29.1,29.1,35700.0,15.1779,15.1884,15.1623,15.1623,35700.0
2005-06-09 09:40:00,29.11,29.11,29.09,29.1,21600.0,15.1675,15.1675,15.1571,15.1623,21600.0
2005-06-09 09:45:00,29.1,29.14,29.09,29.12,28900.0,15.1623,15.1831,15.1571,15.1727,28900.0
2005-06-09 09:50:00,29.13,29.15,29.1,29.14,44800.0,15.1779,15.1884,15.1623,15.1831,44800.0
2005-06-09 09:55:00,29.14,29.15,29.13,29.14,26100.0,15.1831,15.1884,15.1779,15.1831,26100.0
2005-06-09 10:00:00,29.13,29.17,29.1,29.17,106800.0,15.1779,15.1988,15.1623,15.1988,106800.0
2005-06-09 10:05:00,29.17,29.29,29.17,29.26,49300.0,15.1988,15.2613,15.1988,15.2457,49300.0
2005-06-09 10:10:00,29.24,29.25,29.14,29.14,42000.0,15.2352,15.2405,15.1831,15.1831,42000.0
2005-06-09 10:15:00,29.14,29.15,29.11,29.14,105900.0,15.1831,15.1884,15.1675,15.1831,105900.0
2005-06-09 10:20:00,29.14,29.15,29.07,29.09,57300.0,15.1831,15.1884,15.1467,15.1571,57300.0
2005-06-09 10:25:00,29.1,29.11,29.07,29.09,29800.0,15.1623,15.1675,15.1467,15.1571,29800.0
2005-06-09 10:30:00,29.09,29.14,29.07,29.1,25200.0,15.1571,15.1831,15.1467,15.1623,25200.0
2005-06-09 10:35:00,29.1,29.1,29.05,29.05,26000.0,15.1623,15.1623,15.1362,15.1362,26000.0
2005-06-09 10:40:00,29.05,29.05,29.01,29.03,34000.0,15.1362,15.1362,15.1154,15.1258,34000.0
2005-06-09 10:45:00,29.02,29.05,29.01,29.05,25200.0,15.1206,15.1362,15.1154,15.1362,25200.0
2005-06-09 10:50:00,29.05,29.1,29.05,29.08,25400.0,15.1362,15.1623,15.1362,15.1519,25400.0
2005-06-09 10:55:00,29.07,29.11,29.07,29.11,18000.0,15.1467,15.1675,15.1467,15.1675,18000.0
2005-06-09 11:00:00,29.1,29.13,29.1,29.11,21000.0,15.1623,15.1779,15.1623,15.1675,21000.0
2005-06-09 11:05:00,29.12,29.14,29.1,29.13,19000.0,15.1727,15.1831,15.1623,15.1779,19000.0
2005-06-09 11:10:00,29.13,29.14,29.05,29.05,30100.0,15.1779,15.1831,15.1362,15.1362,30100.0
2005-06-09 11:15:00,29.06,29.11,29.05,29.11,38900.0,15.1415,15.1675,15.1362,15.1675,38900.0
2005-06-09 11:20:00,29.11,29.11,29.1,29.1,12200.0,15.1675,15.1675,15.1623,15.1623,12200.0
2005-06-09 11:25:00,29.1,29.11,29.1,29.1,19800.0,15.1623,15.1675,15.1623,15.1623,19800.0
2005-06-09 11:30:00,29.11,29.12,29.1,29.11,31600.0,15.1675,15.1727,15.1623,15.1675,31600.0
2005-06-09 11:35:00,29.12,29.19,29.11,29.16,48400.0,15.1727,15.2092,15.1675,15.1936,48400.0
2005-06-09 11:40:00,29.16,29.26,29.16,29.22,44500.0,15.1936,15.2457,15.1936,15.2248,44500.0
2005-06-09 11:45:00,29.23,29.23,29.21,29.21,26100.0,15.23,15.23,15.2196,15.2196,26100.0
2005-06-09 11:50:00,29.21,29.22,29.2,29.22,15900.0,15.2196,15.2248,15.2144,15.2248,15900.0
2005-06-09 11:55:00,29.22,29.22,29.19,29.19,28800.0,15.2248,15.2248,15.2092,15.2092,28800.0
2005-06-09 12:00:00,29.2,29.24,29.19,29.22,32300.0,15.2144,15.2352,15.2092,15.2248,32300.0
2005-06-09 12:05:00,29.21,29.21,29.19,29.2,18700.0,15.2196,15.2196,15.2092,15.2144,18700.0
2005-06-09 12:10:00,29.2,29.2,29.17,29.18,11500.0,15.2144,15.2144,15.1988,15.204,11500.0
2005-06-09 12:15:00,29.17,29.18,29.15,29.16,19000.0,15.1988,15.204,15.1884,15.1936,19000.0
2005-06-09 12:20:00,29.15,29.23,29.15,29.23,36800.0,15.1884,15.23,15.1884,15.23,36800.0
2005-06-09 12:25:00,29.23,29.29,29.23,29.29,25000.0,15.23,15.2613,15.23,15.2613,25000.0
2005-06-09 12:30:00,29.29,29.3,29.25,29.25,31300.0,15.2613,15.2665,15.2405,15.2405,31300.0
2005-06-09 12:35:00,29.26,29.27,29.24,29.24,53600.0,15.2457,15.2509,15.2352,15.2352,53600.0
2005-06-09 12:40:00,29.25,29.25,29.23,29.23,11700.0,15.2405,15.2405,15.23,15.23,11700.0
2005-06-09 12:45:00,29.24,29.25,29.22,29.22,15900.0,15.2352,15.2405,15.2248,15.2248,15900.0
2005-06-09 12:50:00,29.23,29.23,29.21,29.22,16500.0,15.23,15.23,15.2196,15.2248,16500.0
2005-06-09 12:55:00,29.23,29.26,29.23,29.24,15100.0,15.23,15.2457,15.23,15.2352,15100.0
2005-06-09 13:00:00,29.24,29.26,29.23,29.23,23800.0,15.2352,15.2457,15.23,15.23,23800.0
2005-06-09 13:05:00,29.23,29.26,29.22,29.25,20000.0,15.23,15.2457,15.2248,15.2405,20000.0
2005-06-09 13:10:00,29.26,29.26,29.22,29.22,8800.0,15.2457,15.2457,15.2248,15.2248,8800.0
2005-06-09 13:15:00,29.23,29.23,29.19,29.19,20400.0,15.23,15.23,15.2092,15.2092,20400.0
2005-06-09 13:20:00,29.18,29.18,29.15,29.18,26200.0,15.204,15.204,15.1884,15.204,26200.0
2005-06-09 13:25:00,29.18,29.18,29.16,29.18,10200.0,15.204,15.204,15.1936,15.204,10200.0
2005-06-09 13:30:00,29.17,29.19,29.17,29.19,21600.0,15.1988,15.2092,15.1988,15.2092,21600.0
2005-06-09 13:35:00,29.19,29.22,29.19,29.2,17700.0,15.2092,15.2248,15.2092,15.2144,17700.0
2005-06-09 13:40:00,29.2,29.2,29.19,29.2,14000.0,15.2144,15.2144,15.2092,15.2144,14000.0
2005-06-09 13:45:00,29.2,29.21,29.18,29.19,29800.0,15.2144,15.2196,15.204,15.2092,29800.0
2005-06-09 13:50:00,29.18,29.19,29.16,29.18,27100.0,15.204,15.2092,15.1936,15.204,27100.0
2005-06-09 13:55:00,29.19,29.23,29.18,29.21,34500.0,15.2092,15.23,15.204,15.2196,34500.0
2005-06-09 14:00:00,29.2,29.2,29.16,29.17,41000.0,15.2144,15.2144,15.1936,15.1988,41000.0
2005-06-09 14:05:00,29.18,29.2,29.16,29.19,17900.0,15.204,15.2144,15.1936,15.2092,17900.0
2005-06-09 14:10:00,29.19,29.22,29.19,29.21,27300.0,15.2092,15.2248,15.2092,15.2196,27300.0
2005-06-09 14:15:00,29.22,29.25,29.22,29.23,40600.0,15.2248,15.2405,15.2248,15.23,40600.0
2005-06-09 14:20:00,29.22,29.23,29.12,29.13,26100.0,15.2248,15.23,15.1727,15.1779,26100.0
2005-06-09 14:25:00,29.13,29.16,29.12,29.14,26800.0,15.1779,15.1936,15.1727,15.1831,26800.0
2005-06-09 14:30:00,29.14,29.2,29.13,29.2,41600.0,15.1831,15.2144,15.1779,15.2144,41600.0
2005-06-09 14:35:00,29.21,29.22,29.19,29.21,33500.0,15.2196,15.2248,15.2092,15.2196,33500.0
2005-06-09 14:40:00,29.21,29.23,29.2,29.22,30500.0,15.2196,15.23,15.2144,15.2248,30500.0
2005-06-09 14:45:00,29.21,29.24,29.19,29.2,26600.0,15.2196,15.2352,15.2092,15.2144,26600.0
2005-06-09 14:50:00,29.19,29.2,29.18,29.19,14700.0,15.2092,15.2144,15.204,15.2092,14700.0
2005-06-09 14:55:00,29.19,29.2,29.19,29.2,17400.0,15.2092,15.2144,15.2092,15.2144,17400.0
2005-06-09 15:00:00,29.19,29.21,29.17,29.21,28800.0,15.2092,15.2196,15.1988,15.2196,28800.0
2005-06-09 15:05:00,29.21,29.24,29.21,29.21,26000.0,15.2196,15.2352,15.2196,15.2196,26000.0
2005-06-09 15:10:00,29.22,29.22,29.2,29.21,24800.0,15.2248,15.2248,15.2144,15.2196,24800.0
2005-06-09 15:15:00,29.21,29.23,29.2,29.22,43500.0,15.2196,15.23,15.2144,15.2248,43500.0
2005-06-09 15:20:00,29.22,29.23,29.21,29.21,37100.0,15.2248,15.23,15.2196,15.2196,37100.0
2005-06-09 15:25:00,29.21,29.22,29.2,29.2,39500.0,15.2196,15.2248,15.2144,15.2144,39500.0
2005-06-09 15:30:00,29.2,29.22,29.2,29.22,55200.0,15.2144,15.2248,15.2144,15.2248,55200.0
2005-06-09 15:35:00,29.22,29.26,29.21,29.26,53300.0,15.2248,15.2457,15.2196,15.2457,53300.0
2005-06-09 15:40:00,29.26,29.28,29.25,29.28,89000.0,15.2457,15.2561,15.2405,15.2561,89000.0
2005-06-09 15:45:00,29.28,29.29,29.27,29.29,63600.0,15.2561,15.2613,15.2509,15.2613,63600.0
2005-06-09 15:50:00,29.29,29.3,29.28,29.3,65300.0,15.2613,15.2665,15.2561,15.2665,65300.0
2005-06-09 15:55:00,29.3,29.31,29.26,29.27,68300.0,15.2665,15.2717,15.2457,15.2509,68300.0
2005-06-10 09:30:00,29.23,29.28,29.23,29.27,53700.0,15.23,15.2561,15.23,15.2509,53700.0
2005-06-10 09:35:00,29.27,29.34,29.27,29.3,12400.0,15.2509,15.2874,15.2509,15.2665,12400.0
2005-06-10 09:40:00,29.29,29.33,29.27,29.29,16100.0,15.2613,15.2821,15.2509,15.2613,16100.0
2005-06-10 09:45:00,29.29,29.3,29.21,29.23,56700.0,15.2613,15.2665,15.2196,15.23,56700.0
2005-06-10 09:50:00,29.24,29.26,29.21,29.21,39200.0,15.2352,15.2457,15.2196,15.2196,39200.0
2005-06-10 09:55:00,29.21,29.25,29.17,29.18,26700.0,15.2196,15.2405,15.1988,15.204,26700.0
2005-06-10 10:00:00,29.18,29.18,29.13,29.14,32700.0,15.204,15.204,15.1779,15.1831,32700.0
2005-06-10 10:05:00,29.14,29.16,29.11,29.11,52000.0,15.1831,15.1936,15.1675,15.1675,52000.0
2005-06-10 10:10:00,29.12,29.14,29.1,29.14,52900.0,15.1727,15.1831,15.1623,15.1831,52900.0
2005-06-10 10:15:00,29.14,29.16,29.13,29.13,26900.0,15.1831,15.1936,15.1779,15.1779,26900.0
2005-06-10 10:20:00,29.13,29.15,29.11,29.12,22400.0,15.1779,15.1884,15.1675,15.1727,22400.0
2005-06-10 10:25:00,29.12,29.13,29.1,29.1,38300.0,15.1727,15.1779,15.1623,15.1623,38300.0
2005-06-10 10:30:00,29.1,29.1,29.01,29.03,85900.0,15.1623,15.1623,15.1154,15.1258,85900.0
2005-06-10 10:35:00,29.03,29.04,29.01,29.01,33100.0,15.1258,15.131,15.1154,15.1154,33100.0
2005-06-10 10:40:00,29.02,29.09,29.02,29.07,44600.0,15.1206,15.1571,15.1206,15.1467,44600.0
2005-06-10 10:45:00,29.08,29.11,29.04,29.07,29900.0,15.1519,15.1675,15.131,15.1467,29900.0
2005-06-10 10:50:00,29.07,29.07,29.04,29.04,35100.0,15.1467,15.1467,15.131,15.131,35100.0
2005-06-10 10:55:00,29.03,29.04,29.01,29.03,23700.0,15.1258,15.131,15.1154,15.1258,23700.0
2005-06-10 11:00:00,29.03,29.05,29.01,29.01,69800.0,15.1258,15.1362,15.1154,15.1154,69800.0
2005-06-10 11:05:00,29.01,29.06,29.01,29.06,41300.0,15.1154,15.1415,15.1154,15.1415,41300.0
2005-06-10 11:10:00,29.05,29.05,29.03,29.03,23200.0,15.1362,15.1362,15.1258,15.1258,23200.0
2005-06-10 11:15:00,29.03,29.04,29.02,29.02,38400.0,15.1258,15.131,15.1206,15.1206,38400.0
2005-06-10 11:20:00,29.03,29.05,29.01,29.05,30100.0,15.1258,15.1362,15.1154,15.1362,30100.0
2005-06-10 11:25:00,29.04,29.05,29.02,29.03,22900.0,15.131,15.1362,15.1206,15.1258,22900.0
2005-06-10 11:30:00,29.03,29.03,29.01,29.01,18200.0,15.1258,15.1258,15.1154,15.1154,18200.0
2005-06-10 11:35:00,29.02,29.04,29.01,29.02,31700.0,15.1206,15.131,15.1154,15.1206,31700.0
2005-06-10 11:40:00,29.01,29.04,29.0,29.02,83400.0,15.1154,15.131,15.1102,15.1206,83400.0
2005-06-10 11:45:00,29.03,29.04,29.01,29.02,58500.0,15.1258,15.131,15.1154,15.1206,58500.0
2005-06-10 11:50:00,29.03,29.05,29.02,29.04,55600.0,15.1258,15.1362,15.1206,15.131,55600.0
2005-06-10 11:55:00,29.04,29.05,29.0,29.02,90700.0,15.131,15.1362,15.1102,15.1206,90700.0
2005-06-10 12:00:00,29.03,29.04,29.0,29.04,37300.0,15.1258,15.131,15.1102,15.131,37300.0
2005-06-10 12:05:00,29.04,29.06,29.02,29.04,75400.0,15.131,15.1415,15.1206,15.131,75400.0
2005-06-10 12:10:00,29.04,29.05,29.01,29.02,23900.0,15.131,15.1362,15.1154,15.1206,23900.0
2005-06-10 12:15:00,29.02,29.03,28.99,29.0,100100.0,15.1206,15.1258,15.105,15.1102,100100.0
2005-06-10 12:20:00,28.99,29.02,28.99,29.01,35600.0,15.105,15.1206,15.105,15.1154,35600.0
2005-06-10 12:25:00,29.02,29.02,28.98,29.01,30700.0,15.1206,15.1206,15.0998,15.1154,30700.0
2005-06-10 12:30:00,29.0,29.01,28.99,29.01,12000.0,15.1102,15.1154,15.105,15.1154,12000.0
2005-06-10 12:35:00,29.0,29.0,28.98,28.99,52700.0,15.1102,15.1102,15.0998,15.105,52700.0
2005-06-10 12:40:00,29.0,29.0,28.95,28.97,20400.0,15.1102,15.1102,15.0841,15.0946,20400.0
2005-06-10 12:45:00,28.97,29.0,28.96,28.97,16500.0,15.0946,15.1102,15.0894,15.0946,16500.0
2005-06-10 12:50:00,28.97,28.98,28.95,28.98,11800.0,15.0946,15.0998,15.0841,15.0998,11800.0
2005-06-10 12:55:00,28.98,29.0,28.97,28.97,11500.0,15.0998,15.1102,15.0946,15.0946,11500.0
2005-06-10 13:00:00,28.97,28.99,28.97,28.99,24100.0,15.0946,15.105,15.0946,15.105,24100.0
2005-06-10 13:05:00,28.99,28.99,28.96,28.98,14300.0,15.105,15.105,15.0894,15.0998,14300.0
2005-06-10 13:10:00,28.98,29.01,28.96,29.01,36100.0,15.0998,15.1154,15.0894,15.1154,36100.0
2005-06-10 13:15:00,29.0,29.01,28.98,28.99,10000.0,15.1102,15.1154,15.0998,15.105,10000.0
2005-06-10 13:20:00,29.0,29.01,28.98,28.99,13700.0,15.1102,15.1154,15.0998,15.105,13700.0
2005-06-10 13:25:00,28.99,29.02,28.99,29.02,40000.0,15.105,15.1206,15.105,15.1206,40000.0
2005-06-10 13:30:00,29.01,29.03,29.01,29.03,35400.0,15.1154,15.1258,15.1154,15.1258,35400.0
2005-06-10 13:35:00,29.04,29.09,29.03,29.08,32400.0,15.131,15.1571,15.1258,15.1519,32400.0
2005-06-10 13:40:00,29.09,29.13,29.08,29.13,65500.0,15.1571,15.1779,15.1519,15.1779,65500.0
2005-06-10 13:45:00,29.14,29.14,29.07,29.07,16900.0,15.1831,15.1831,15.1467,15.1467,16900.0
2005-06-10 13:50:00,29.07,29.13,29.07,29.09,51800.0,15.1467,15.1779,15.1467,15.1571,51800.0
2005-06-10 13:55:00,29.08,29.12,29.08,29.1,39700.0,15.1519,15.1727,15.1519,15.1623,39700.0
2005-06-10 14:00:00,29.11,29.14,29.1,29.14,25300.0,15.1675,15.1831,15.1623,15.1831,25300.0
2005-06-10 14:05:00,29.13,29.14,29.1,29.13,50100.0,15.1779,15.1831,15.1623,15.1779,50100.0
2005-06-10 14:10:00,29.12,29.16,29.11,29.14,41500.0,15.1727,15.1936,15.1675,15.1831,41500.0
2005-06-10 14:15:00,29.14,29.15,29.12,29.12,46700.0,15.1831,15.1884,15.1727,15.1727,46700.0
2005-06-10 14:20:00,29.12,29.15,29.12,29.12,26100.0,15.1727,15.1884,15.1727,15.1727,26100.0
2005-06-10 14:25:00,29.13,29.13,29.06,29.08,32000.0,15.1779,15.1779,15.1415,15.1519,32000.0
2005-06-10 14:30:00,29.09,29.1,29.06,29.07,18000.0,15.1571,15.1623,15.1415,15.1467,18000.0
2005-06-10 14:35:00,29.07,29.08,29.05,29.06,13200.0,15.1467,15.1519,15.1362,15.1415,13200.0
2005-06-10 14:40:00,29.06,29.07,29.05,29.06,19300.0,15.1415,15.1467,15.1362,15.1415,19300.0
2005-06-10 14:45:00,29.06,29.06,29.0,29.02,41600.0,15.1415,15.1415,15.1102,15.1206,41600.0
2005-06-10 14:50:00,29.02,29.05,29.0,29.04,21800.0,15.1206,15.1362,15.1102,15.131,21800.0
2005-06-10 14:55:00,29.04,29.05,29.02,29.03,10900.0,15.131,15.1362,15.1206,15.1258,10900.0
2005-06-10 15:00:00,29.03,29.11,29.03,29.07,21900.0,15.1258,15.1675,15.1258,15.1467,21900.0
2005-06-10 15:05:00,29.07,29.09,29.06,29.07,17500.0,15.1467,15.1571,15.1415,15.1467,17500.0
2005-06-10 15:10:00,29.08,29.13,29.06,29.11,21000.0,15.1519,15.1779,15.1415,15.1675,21000.0
2005-06-10 15:15:00,29.11,29.12,29.09,29.09,28500.0,15.1675,15.1727,15.1571,15.1571,28500.0
2005-06-10 15:20:00,29.08,29.1,29.08,29.1,14500.0,15.1519,15.1623,15.1519,15.1623,14500.0
2005-06-10 15:25:00,29.1,29.11,29.09,29.09,15700.0,15.1623,15.1675,15.1571,15.1571,15700.0
2005-06-10 15:30:00,29.1,29.11,29.09,29.1,24700.0,15.1623,15.1675,15.1571,15.1623,24700.0
2005-06-10 15:35:00,29.09,29.13,29.09,29.13,32500.0,15.1571,15.1779,15.1571,15.1779,32500.0
2005-06-10 15:40:00,29.14,29.15,29.07,29.1,45200.0,15.1831,15.1884,15.1467,15.1623,45200.0
2005-06-10 15:45:00,29.11,29.15,29.11,29.15,35800.0,15.1675,15.1884,15.1675,15.1884,35800.0
2005-06-10 15:50:00,29.15,29.17,29.14,29.15,32400.0,15.1884,15.1988,15.1831,15.1884,32400.0
2005-06-10 15:55:00,29.14,29.14,29.11,29.12,39700.0,15.1831,15.1831,15.1675,15.1727,39700.0
2005-06-13 09:30:00,29.05,29.17,29.04,29.17,54700.0,15.1362,15.1988,15.131,15.1988,54700.0
2005-06-13 09:35:00,29.15,29.15,29.09,29.09,25000.0,15.1884,15.1884,15.1571,15.1571,25000.0
2005-06-13 09:40:00,29.1,29.11,29.06,29.08,16700.0,15.1623,15.1675,15.1415,15.1519,16700.0
2005-06-13 09:45:00,29.08,29.08,29.03,29.07,36400.0,15.1519,15.1519,15.1258,15.1467,36400.0
2005-06-13 09:50:00,29.06,29.1,29.06,29.09,13300.0,15.1415,15.1623,15.1415,15.1571,13300.0
2005-06-13 09:55:00,29.09,29.1,29.06,29.09,23800.0,15.1571,15.1623,15.1415,15.1571,23800.0
2005-06-13 10:00:00,29.06,29.08,29.06,29.08,12600.0,15.1415,15.1519,15.1415,15.1519,12600.0
2005-06-13 10:05:00,29.08,29.08,29.05,29.05,25400.0,15.1519,15.1519,15.1362,15.1362,25400.0
2005-06-13 10:10:00,29.05,29.06,29.0,29.0,39700.0,15.1362,15.1415,15.1102,15.1102,39700.0
2005-06-13 10:15:00,29.01,29.06,29.0,29.05,54300.0,15.1154,15.1415,15.1102,15.1362,54300.0
2005-06-13 10:20:00,29.03,29.08,29.03,29.05,28800.0,15.1258,15.1519,15.1258,15.1362,28800.0
2005-06-13 10:25:00,29.05,29.07,29.04,29.06,27000.0,15.1362,15.1467,15.131,15.1415,27000.0
2005-06-13 10:30:00,29.06,29.14,29.05,29.07,40000.0,15.1415,15.1831,15.1362,15.1467,40000.0
2005-06-13 10:35:00,29.07,29.15,29.07,29.12,43400.0,15.1467,15.1884,15.1467,15.1727,43400.0
2005-06-13 10:40:00,29.13,29.17,29.12,29.15,38100.0,15.1779,15.1988,15.1727,15.1884,38100.0
2005-06-13 10:45:00,29.16,29.19,29.15,29.18,31100.0,15.1936,15.2092,15.1884,15.204,31100.0
2005-06-13 10:50:00,29.18,29.2,29.14,29.14,34700.0,15.204,15.2144,15.1831,15.1831,34700.0
2005-06-13 10:55:00,29.14,29.17,29.12,29.17,37900.0,15.1831,15.1988,15.1727,15.1988,37900.0
2005-06-13 11:00:00,29.18,29.21,29.17,29.19,35500.0,15.204,15.2196,15.1988,15.2092,35500.0
2005-06-13 11:05:00,29.2,29.3,29.19,29.27,71600.0,15.2144,15.2665,15.2092,15.2509,71600.0
2005-06-13 11:10:00,29.28,29.28,29.22,29.25,35300.0,15.2561,15.2561,15.2248,15.2405,35300.0
2005-06-13 11:15:00,29.26,29.28,29.24,29.27,17700.0,15.2457,15.2561,15.2352,15.2509,17700.0
2005-06-13 11:20:00,29.26,29.3,29.24,29.3,27100.0,15.2457,15.2665,15.2352,15.2665,27100.0
2005-06-13 11:25:00,29.29,29.3,29.27,29.29,32800.0,15.2613,15.2665,15.2509,15.2613,32800.0
2005-06-13 11:30:00,29.3,29.3,29.26,29.26,19200.0,15.2665,15.2665,15.2457,15.2457,19200.0
2005-06-13 11:35:00,29.26,29.28,29.25,29.26,17600.0,15.2457,15.2561,15.2405,15.2457,17600.0
2005-06-13 11:40:00,29.26,29.27,29.23,29.24,24500.0,15.2457,15.2509,15.23,15.2352,24500.0
2005-06-13 11:45:00,29.24,29.26,29.23,29.24,15900.0,15.2352,15.2457,15.23,15.2352,15900.0
2005-06-13 11:50:00,29.24,29.25,29.23,29.23,7000.0,15.2352,15.2405,15.23,15.23,7000.0
2005-06-13 11:55:00,29.22,29.23,29.22,29.23,4200.0,15.2248,15.23,15.2248,15.23,4200.0
2005-06-13 12:00:00,29.23,29.23,29.2,29.22,19500.0,15.23,15.23,15.2144,15.2248,19500.0
2005-06-13 12:05:00,29.22,29.23,29.22,29.22,8100.0,15.2248,15.23,15.2248,15.2248,8100.0
2005-06-13 12:10:00,29.22,29.23,29.21,29.21,8600.0,15.2248,15.23,15.2196,15.2196,8600.0
2005-06-13 12:15:00,29.21,29.23,29.21,29.23,20900.0,15.2196,15.23,15.2196,15.23,20900.0
2005-06-13 12:20:00,29.23,29.23,29.21,29.22,15700.0,15.23,15.23,15.2196,15.2248,15700.0
2005-06-13 12:25:00,29.21,29.26,29.21,29.25,17300.0,15.2196,15.2457,15.2196,15.2405,17300.0
2005-06-13 12:30:00,29.25,29.25,29.22,29.23,9000.0,15.2405,15.2405,15.2248,15.23,9000.0
2005-06-13 12:35:00,29.24,29.24,29.23,29.23,7300.0,15.2352,15.2352,15.23,15.23,7300.0
2005-06-13 12:40:00,29.23,29.25,29.21,29.24,22400.0,15.23,15.2405,15.2196,15.2352,22400.0
2005-06-13 12:45:00,29.24,29.27,29.23,29.23,13000.0,15.2352,15.2509,15.23,15.23,13000.0
2005-06-13 12:50:00,29.24,29.28,29.22,29.26,20200.0,15.2352,15.2561,15.2248,15.2457,20200.0
2005-06-13 12:55:00,29.27,29.27,29.25,29.25,11800.0,15.2509,15.2509,15.2405,15.2405,11800.0
2005-06-13 13:00:00,29.24,29.25,29.24,29.24,6500.0,15.2352,15.2405,15.2352,15.2352,6500.0
2005-06-13 13:05:00,29.25,29.29,29.23,29.23,15000.0,15.2405,15.2613,15.23,15.23,15000.0
2005-06-13 13:10:00,29.24,29.24,29.22,29.23,9800.0,15.2352,15.2352,15.2248,15.23,9800.0
2005-06-13 13:15:00,29.23,29.27,29.23,29.25,7800.0,15.23,15.2509,15.23,15.2405,7800.0
2005-06-13 13:20:00,29.25,29.26,29.24,29.25,8800.0,15.2405,15.2457,15.2352,15.2405,8800.0
2005-06-13 13:25:00,29.25,29.26,29.24,29.26,27700.0,15.2405,15.2457,15.2352,15.2457,27700.0
2005-06-13 13:30:00,29.26,29.27,29.24,29.24,21200.0,15.2457,15.2509,15.2352,15.2352,21200.0
2005-06-13 13:35:00,29.24,29.25,29.22,29.24,16300.0,15.2352,15.2405,15.2248,15.2352,16300.0
2005-06-13 13:40:00,29.23,29.25,29.22,29.24,5200.0,15.23,15.2405,15.2248,15.2352,5200.0
2005-06-13 13:45:00,29.24,29.25,29.22,29.23,13000.0,15.2352,15.2405,15.2248,15.23,13000.0
2005-06-13 13:50:00,29.24,29.24,29.21,29.23,17600.0,15.2352,15.2352,15.2196,15.23,17600.0
2005-06-13 13:55:00,29.23,29.23,29.2,29.21,34000.0,15.23,15.23,15.2144,15.2196,34000.0
2005-06-13 14:00:00,29.2,29.22,29.2,29.21,53100.0,15.2144,15.2248,15.2144,15.2196,53100.0
2005-06-13 14:05:00,29.21,29.26,29.21,29.24,34700.0,15.2196,15.2457,15.2196,15.2352,34700.0
2005-06-13 14:10:00,29.25,29.27,29.2,29.2,33500.0,15.2405,15.2509,15.2144,15.2144,33500.0
2005-06-13 14:15:00,29.2,29.22,29.2,29.21,35900.0,15.2144,15.2248,15.2144,15.2196,35900.0
2005-06-13 14:20:00,29.2,29.2,29.16,29.18,28800.0,15.2144,15.2144,15.1936,15.204,28800.0
2005-06-13 14:25:00,29.18,29.19,29.17,29.17,12100.0,15.204,15.2092,15.1988,15.1988,12100.0
2005-06-13 14:30:00,29.17,29.2,29.17,29.2,40600.0,15.1988,15.2144,15.1988,15.2144,40600.0
2005-06-13 14:35:00,29.19,29.24,29.19,29.19,28900.0,15.2092,15.2352,15.2092,15.2092,28900.0
2005-06-13 14:40:00,29.2,29.21,29.2,29.21,22100.0,15.2144,15.2196,15.2144,15.2196,22100.0
2005-06-13 14:45:00,29.2,29.21,29.18,29.2,20300.0,15.2144,15.2196,15.204,15.2144,20300.0
2005-06-13 14:50:00,29.19,29.22,29.19,29.21,19400.0,15.2092,15.2248,15.2092,15.2196,19400.0
2005-06-13 14:55:00,29.2,29.22,29.2,29.2,23200.0,15.2144,15.2248,15.2144,15.2144,23200.0
2005-06-13 15:00:00,29.2,29.21,29.2,29.2,39200.0,15.2144,15.2196,15.2144,15.2144,39200.0
2005-06-13 15:05:00,29.2,29.21,29.15,29.16,50200.0,15.2144,15.2196,15.1884,15.1936,50200.0
2005-06-13 15:10:00,29.15,29.17,29.15,29.17,33000.0,15.1884,15.1988,15.1884,15.1988,33000.0
2005-06-13 15:15:00,29.17,29.17,29.14,29.14,63900.0,15.1988,15.1988,15.1831,15.1831,63900.0
2005-06-13 15:20:00,29.13,29.15,29.13,29.14,49200.0,15.1779,15.1884,15.1779,15.1831,49200.0
2005-06-13 15:25:00,29.14,29.15,29.14,29.15,30000.0,15.1831,15.1884,15.1831,15.1884,30000.0
2005-06-13 15:30:00,29.16,29.16,29.12,29.13,16800.0,15.1936,15.1936,15.1727,15.1779,16800.0
2005-06-13 15:35:00,29.12,29.2,29.12,29.19,48200.0,15.1727,15.2144,15.1727,15.2092,48200.0
2005-06-13 15:40:00,29.19,29.21,29.19,29.21,52700.0,15.2092,15.2196,15.2092,15.2196,52700.0
2005-06-13 15:45:00,29.21,29.23,29.2,29.21,64900.0,15.2196,15.23,15.2144,15.2196,64900.0
2005-06-13 15:50:00,29.21,29.22,29.19,29.22,56900.0,15.2196,15.2248,15.2092,15.2248,56900.0
2005-06-13 15:55:00,29.22,29.24,29.21,29.23,55100.0,15.2248,15.2352,15.2196,15.23,55100.0
2005-06-14 09:30:00,29.18,29.24,29.11,29.23,60900.0,15.204,15.2352,15.1675,15.23,60900.0
2005-06-14 09:35:00,29.24,29.33,29.24,29.31,35700.0,15.2352,15.2821,15.2352,15.2717,35700.0
2005-06-14 09:40:00,29.31,29.31,29.26,29.3,22900.0,15.2717,15.2717,15.2457,15.2665,22900.0
2005-06-14 09:45:00,29.3,29.31,29.26,29.26,27200.0,15.2665,15.2717,15.2457,15.2457,27200.0
2005-06-14 09:50:00,29.25,29.32,29.25,29.29,50600.0,15.2405,15.2769,15.2405,15.2613,50600.0
2005-06-14 09:55:00,29.29,29.32,29.27,29.32,35100.0,15.2613,15.2769,15.2509,15.2769,35100.0
2005-06-14 10:00:00,29.3,29.33,29.3,29.31,25400.0,15.2665,15.2821,15.2665,15.2717,25400.0
2005-06-14 10:05:00,29.31,29.33,29.28,29.32,51200.0,15.2717,15.2821,15.2561,15.2769,51200.0
2005-06-14 10:10:00,29.32,29.36,29.32,29.34,17000.0,15.2769,15.2978,15.2769,15.2874,17000.0
2005-06-14 10:15:00,29.34,29.35,29.33,29.35,29300.0,15.2874,15.2926,15.2821,15.2926,29300.0
2005-06-14 10:20:00,29.35,29.35,29.26,29.27,55400.0,15.2926,15.2926,15.2457,15.2509,55400.0
2005-06-14 10:25:00,29.28,29.29,29.28,29.28,10100.0,15.2561,15.2613,15.2561,15.2561,10100.0
2005-06-14 10:30:00,29.28,29.31,29.28,29.31,21500.0,15.2561,15.2717,15.2561,15.2717,21500.0
2005-06-14 10:35:00,29.3,29.32,29.3,29.32,16500.0,15.2665,15.2769,15.2665,15.2769,16500.0
2005-06-14 10:40:00,29.32,29.32,29.31,29.32,22500.0,15.2769,15.2769,15.2717,15.2769,22500.0
2005-06-14 10:45:00,29.31,29.32,29.28,29.29,34200.0,15.2717,15.2769,15.2561,15.2613,34200.0
2005-06-14 10:50:00,29.3,29.3,29.27,29.27,47600.0,15.2665,15.2665,15.2509,15.2509,47600.0
2005-06-14 10:55:00,29.28,29.3,29.25,29.27,33400.0,15.2561,15.2665,15.2405,15.2509,33400.0
2005-06-14 11:00:00,29.26,29.28,29.26,29.28,14500.0,15.2457,15.2561,15.2457,15.2561,14500.0
2005-06-14 11:05:00,29.27,29.28,29.25,29.26,50600.0,15.2509,15.2561,15.2405,15.2457,50600.0
2005-06-14 11:10:00,29.26,29.27,29.25,29.27,20300.0,15.2457,15.2509,15.2405,15.2509,20300.0
2005-06-14 11:15:00,29.27,29.29,29.26,29.28,36000.0,15.2509,15.2613,15.2457,15.2561,36000.0
2005-06-14 11:20:00,29.28,29.29,29.27,29.28,35000.0,15.2561,15.2613,15.2509,15.2561,35000.0
2005-06-14 11:25:00,29.28,29.29,29.26,29.27,32400.0,15.2561,15.2613,15.2457,15.2509,32400.0
2005-06-14 11:30:00,29.27,29.28,29.25,29.26,23600.0,15.2509,15.2561,15.2405,15.2457,23600.0
2005-06-14 11:35:00,29.26,29.29,29.25,29.26,14300.0,15.2457,15.2613,15.2405,15.2457,14300.0
2005-06-14 11:40:00,29.27,29.31,29.26,29.3,18600.0,15.2509,15.2717,15.2457,15.2665,18600.0
2005-06-14 11:45:00,29.29,29.32,29.29,29.31,10600.0,15.2613,15.2769,15.2613,15.2717,10600.0
2005-06-14 11:50:00,29.32,29.32,29.3,29.31,23600.0,15.2769,15.2769,15.2665,15.2717,23600.0
2005-06-14 11:55:00,29.31,29.32,29.3,29.31,9200.0,15.2717,15.2769,15.2665,15.2717,9200.0
2005-06-14 12:00:00,29.3,29.32,29.29,29.29,24600.0,15.2665,15.2769,15.2613,15.2613,24600.0
2005-06-14 12:05:00,29.3,29.32,29.28,29.29,22900.0,15.2665,15.2769,15.2561,15.2613,22900.0
2005-06-14 12:10:00,29.29,29.31,29.29,29.31,17300.0,15.2613,15.2717,15.2613,15.2717,17300.0
2005-06-14 12:15:00,29.31,29.32,29.3,29.32,10700.0,15.2717,15.2769,15.2665,15.2769,10700.0
2005-06-14 12:20:00,29.32,29.33,29.29,29.3,18400.0,15.2769,15.2821,15.2613,15.2665,18400.0
2005-06-14 12:25:00,29.3,29.31,29.29,29.29,9900.0,15.2665,15.2717,15.2613,15.2613,9900.0
2005-06-14 12:30:00,29.29,29.31,29.29,29.29,19600.0,15.2613,15.2717,15.2613,15.2613,19600.0
2005-06-14 12:35:00,29.29,29.31,29.29,29.3,16800.0,15.2613,15.2717,15.2613,15.2665,16800.0
2005-06-14 12:40:00,29.3,29.3,29.29,29.29,6300.0,15.2665,15.2665,15.2613,15.2613,6300.0
2005-06-14 12:45:00,29.29,29.32,29.29,29.32,14500.0,15.2613,15.2769,15.2613,15.2769,14500.0
2005-06-14 12:50:00,29.31,29.32,29.31,29.31,11600.0,15.2717,15.2769,15.2717,15.2717,11600.0
2005-06-14 12:55:00,29.31,29.31,29.3,29.31,10700.0,15.2717,15.2717,15.2665,15.2717,10700.0
2005-06-14 13:00:00,29.3,29.31,29.28,29.28,27300.0,15.2665,15.2717,15.2561,15.2561,27300.0
2005-06-14 13:05:00,29.29,29.3,29.28,29.29,10900.0,15.2613,15.2665,15.2561,15.2613,10900.0
2005-06-14 13:10:00,29.29,29.3,29.25,29.28,31400.0,15.2613,15.2665,15.2405,15.2561,31400.0
2005-06-14 13:15:00,29.28,29.28,29.26,29.28,18200.0,15.2561,15.2561,15.2457,15.2561,18200.0
2005-06-14 13:20:00,29.27,29.29,29.27,29.27,21200.0,15.2509,15.2613,15.2509,15.2509,21200.0
2005-06-14 13:25:00,29.28,29.28,29.26,29.26,18400.0,15.2561,15.2561,15.2457,15.2457,18400.0
2005-06-14 13:30:00,29.26,29.27,29.25,29.27,40400.0,15.2457,15.2509,15.2405,15.2509,40400.0
2005-06-14 13:35:00,29.26,29.27,29.26,29.26,9200.0,15.2457,15.2509,15.2457,15.2457,9200.0
2005-06-14 13:40:00,29.27,29.33,29.26,29.32,40500.0,15.2509,15.2821,15.2457,15.2769,40500.0
2005-06-14 13:45:00,29.33,29.37,29.32,29.34,36200.0,15.2821,15.303,15.2769,15.2874,36200.0
2005-06-14 13:50:00,29.34,29.35,29.33,29.33,10600.0,15.2874,15.2926,15.2821,15.2821,10600.0
2005-06-14 13:55:00,29.33,29.4,29.33,29.4,36700.0,15.2821,15.3186,15.2821,15.3186,36700.0
2005-06-14 14:00:00,29.42,29.42,29.37,29.37,16200.0,15.329,15.329,15.303,15.303,16200.0
2005-06-14 14:05:00,29.37,29.37,29.33,29.35,48300.0,15.303,15.303,15.2821,15.2926,48300.0
2005-06-14 14:10:00,29.35,29.35,29.32,29.33,24000.0,15.2926,15.2926,15.2769,15.2821,24000.0
2005-06-14 14:15:00,29.33,29.33,29.31,29.32,21300.0,15.2821,15.2821,15.2717,15.2769,21300.0
2005-06-14 14:20:00,29.32,29.33,29.3,29.3,17700.0,15.2769,15.2821,15.2665,15.2665,17700.0
2005-06-14 14:25:00,29.3,29.31,29.27,29.29,37200.0,15.2665,15.2717,15.2509,15.2613,37200.0
2005-06-14 14:30:00,29.28,29.32,29.27,29.31,50500.0,15.2561,15.2769,15.2509,15.2717,50500.0
2005-06-14 14:35:00,29.31,29.32,29.29,29.31,35500.0,15.2717,15.2769,15.2613,15.2717,35500.0
2005-06-14 14:40:00,29.29,29.31,29.28,29.28,14900.0,15.2613,15.2717,15.2561,15.2561,14900.0
2005-06-14 14:45:00,29.27,29.31,29.25,29.26,27800.0,15.2509,15.2717,15.2405,15.2457,27800.0
2005-06-14 14:50:00,29.26,29.28,29.25,29.27,31400.0,15.2457,15.2561,15.2405,15.2509,31400.0
2005-06-14 14:55:00,29.27,29.28,29.25,29.26,37600.0,15.2509,15.2561,15.2405,15.2457,37600.0
2005-06-14 15:00:00,29.27,29.27,29.24,29.25,12300.0,15.2509,15.2509,15.2352,15.2405,12300.0
2005-06-14 15:05:00,29.24,29.29,29.24,29.25,22100.0,15.2352,15.2613,15.2352,15.2405,22100.0
2005-06-14 15:10:00,29.24,29.27,29.24,29.26,22400.0,15.2352,15.2509,15.2352,15.2457,22400.0
2005-06-14 15:15:00,29.25,29.27,29.25,29.27,29100.0,15.2405,15.2509,15.2405,15.2509,29100.0
2005-06-14 15:20:00,29.26,29.29,29.26,29.28,16000.0,15.2457,15.2613,15.2457,15.2561,16000.0
2005-06-14 15:25:00,29.28,29.28,29.23,29.24,24700.0,15.2561,15.2561,15.23,15.2352,24700.0
2005-06-14 15:30:00,29.24,29.27,29.23,29.24,30500.0,15.2352,15.2509,15.23,15.2352,30500.0
2005-06-14 15:35:00,29.24,29.25,29.22,29.24,41600.0,15.2352,15.2405,15.2248,15.2352,41600.0
2005-06-14 15:40:00,29.24,29.26,29.24,29.25,14600.0,15.2352,15.2457,15.2352,15.2405,14600.0
2005-06-14 15:45:00,29.25,29.25,29.21,29.22,51800.0,15.2405,15.2405,15.2196,15.2248,51800.0
2005-06-14 15:50:00,29.21,29.22,29.21,29.22,33700.0,15.2196,15.2248,15.2196,15.2248,33700.0
2005-06-14 15:55:00,29.21,29.21,29.19,29.2,81600.0,15.2196,15.2196,15.2092,15.2144,81600.0
2005-06-15 09:30:00,29.25,29.29,29.23,29.28,129900.0,15.2405,15.2613,15.23,15.2561,129900.0
2005-06-15 09:35:00,29.28,29.33,29.28,29.33,34600.0,15.2561,15.2821,15.2561,15.2821,34600.0
2005-06-15 09:40:00,29.33,29.43,29.33,29.4,60000.0,15.2821,15.3342,15.2821,15.3186,60000.0
2005-06-15 09:45:00,29.41,29.43,29.41,29.42,104500.0,15.3238,15.3342,15.3238,15.329,104500.0
2005-06-15 09:50:00,29.42,29.48,29.42,29.47,168200.0,15.329,15.3603,15.329,15.3551,168200.0
2005-06-15 09:55:00,29.47,29.49,29.44,29.46,86300.0,15.3551,15.3655,15.3395,15.3499,86300.0
2005-06-15 10:00:00,29.45,29.46,29.43,29.44,44300.0,15.3447,15.3499,15.3342,15.3395,44300.0
2005-06-15 10:05:00,29.44,29.46,29.43,29.45,50700.0,15.3395,15.3499,15.3342,15.3447,50700.0
2005-06-15 10:10:00,29.45,29.47,29.44,29.46,53700.0,15.3447,15.3551,15.3395,15.3499,53700.0
2005-06-15 10:15:00,29.46,29.47,29.45,29.45,29100.0,15.3499,15.3551,15.3447,15.3447,29100.0
2005-06-15 10:20:00,29.46,29.47,29.45,29.47,33200.0,15.3499,15.3551,15.3447,15.3551,33200.0
2005-06-15 10:25:00,29.47,29.47,29.41,29.42,49800.0,15.3551,15.3551,15.3238,15.329,49800.0
2005-06-15 10:30:00,29.42,29.46,29.4,29.44,104700.0,15.329,15.3499,15.3186,15.3395,104700.0
2005-06-15 10:35:00,29.45,29.45,29.42,29.43,33700.0,15.3447,15.3447,15.329,15.3342,33700.0
2005-06-15 10:40:00,29.42,29.43,29.35,29.36,82800.0,15.329,15.3342,15.2926,15.2978,82800.0
2005-06-15 10:45:00,29.35,29.37,29.31,29.32,25600.0,15.2926,15.303,15.2717,15.2769,25600.0
2005-06-15 10:50:00,29.32,29.34,29.3,29.3,37900.0,15.2769,15.2874,15.2665,15.2665,37900.0
2005-06-15 10:55:00,29.3,29.3,29.28,29.29,30300.0,15.2665,15.2665,15.2561,15.2613,30300.0
2005-06-15 11:00:00,29.29,29.31,29.26,29.3,31800.0,15.2613,15.2717,15.2457,15.2665,31800.0
2005-06-15 11:05:00,29.31,29.37,29.31,29.36,24600.0,15.2717,15.303,15.2717,15.2978,24600.0
2005-06-15 11:10:00,29.37,29.39,29.35,29.36,43900.0,15.303,15.3134,15.2926,15.2978,43900.0
2005-06-15 11:15:00,29.37,29.37,29.35,29.35,15700.0,15.303,15.303,15.2926,15.2926,15700.0
2005-06-15 11:20:00,29.35,29.36,29.31,29.34,22900.0,15.2926,15.2978,15.2717,15.2874,22900.0
2005-06-15 11:25:00,29.34,29.34,29.3,29.32,11000.0,15.2874,15.2874,15.2665,15.2769,11000.0
2005-06-15 11:30:00,29.32,29.33,29.32,29.32,7700.0,15.2769,15.2821,15.2769,15.2769,7700.0
2005-06-15 11:35:00,29.32,29.33,29.31,29.31,12400.0,15.2769,15.2821,15.2717,15.2717,12400.0
2005-06-15 11:40:00,29.31,29.32,29.3,29.31,17200.0,15.2717,15.2769,15.2665,15.2717,17200.0
2005-06-15 11:45:00,29.31,29.32,29.26,29.27,24400.0,15.2717,15.2769,15.2457,15.2509,24400.0
2005-06-15 11:50:00,29.26,29.31,29.26,29.29,36300.0,15.2457,15.2717,15.2457,15.2613,36300.0
2005-06-15 11:55:00,29.29,29.31,29.27,29.28,11800.0,15.2613,15.2717,15.2509,15.2561,11800.0
2005-06-15 12:00:00,29.28,29.29,29.27,29.29,12900.0,15.2561,15.2613,15.2509,15.2613,12900.0
2005-06-15 12:05:00,29.28,29.3,29.26,29.28,18000.0,15.2561,15.2665,15.2457,15.2561,18000.0
2005-06-15 12:10:00,29.27,29.3,29.27,29.3,20800.0,15.2509,15.2665,15.2509,15.2665,20800.0
2005-06-15 12:15:00,29.3,29.3,29.27,29.27,7100.0,15.2665,15.2665,15.2509,15.2509,7100.0
2005-06-15 12:20:00,29.27,29.28,29.26,29.27,14800.0,15.2509,15.2561,15.2457,15.2509,14800.0
2005-06-15 12:25:00,29.28,29.3,29.27,29.29,9800.0,15.2561,15.2665,15.2509,15.2613,9800.0
2005-06-15 12:30:00,29.28,29.33,29.27,29.32,39100.0,15.2561,15.2821,15.2509,15.2769,39100.0
2005-06-15 12:35:00,29.32,29.32,29.3,29.3,12200.0,15.2769,15.2769,15.2665,15.2665,12200.0
2005-06-15 12:40:00,29.3,29.31,29.29,29.3,17100.0,15.2665,15.2717,15.2613,15.2665,17100.0
2005-06-15 12:45:00,29.29,29.33,29.29,29.31,20200.0,15.2613,15.2821,15.2613,15.2717,20200.0
2005-06-15 12:50:00,29.31,29.32,29.26,29.26,10700.0,15.2717,15.2769,15.2457,15.2457,10700.0
2005-06-15 12:55:00,29.27,29.29,29.26,29.28,21000.0,15.2509,15.2613,15.2457,15.2561,21000.0
2005-06-15 13:00:00,29.27,29.29,29.27,29.29,9900.0,15.2509,15.2613,15.2509,15.2613,9900.0
2005-06-15 13:05:00,29.29,29.33,29.29,29.32,24300.0,15.2613,15.2821,15.2613,15.2769,24300.0
2005-06-15 13:10:00,29.32,29.36,29.32,29.36,43600.0,15.2769,15.2978,15.2769,15.2978,43600.0
2005-06-15 13:15:00,29.36,29.36,29.33,29.34,28000.0,15.2978,15.2978,15.2821,15.2874,28000.0
2005-06-15 13:20:00,29.34,29.35,29.3,29.31,37800.0,15.2874,15.2926,15.2665,15.2717,37800.0
2005-06-15 13:25:00,29.31,29.32,29.3,29.31,23600.0,15.2717,15.2769,15.2665,15.2717,23600.0
2005-06-15 13:30:00,29.32,29.34,29.28,29.28,43500.0,15.2769,15.2874,15.2561,15.2561,43500.0
2005-06-15 13:35:00,29.28,29.34,29.28,29.34,62600.0,15.2561,15.2874,15.2561,15.2874,62600.0
2005-06-15 13:40:00,29.3,29.31,29.28,29.29,24300.0,15.2665,15.2717,15.2561,15.2613,24300.0
2005-06-15 13:45:00,29.29,29.33,29.28,29.32,15400.0,15.2613,15.2821,15.2561,15.2769,15400.0
2005-06-15 13:50:00,29.32,29.32,29.3,29.31,31900.0,15.2769,15.2769,15.2665,15.2717,31900.0
2005-06-15 13:55:00,29.31,29.37,29.31,29.35,38500.0,15.2717,15.303,15.2717,15.2926,38500.0
2005-06-15 14:00:00,29.36,29.37,29.35,29.36,40300.0,15.2978,15.303,15.2926,15.2978,40300.0
2005-06-15 14:05:00,29.35,29.36,29.33,29.34,26300.0,15.2926,15.2978,15.2821,15.2874,26300.0
2005-06-15 14:10:00,29.33,29.34,29.33,29.34,14100.0,15.2821,15.2874,15.2821,15.2874,14100.0
2005-06-15 14:15:00,29.33,29.44,29.33,29.44,54000.0,15.2821,15.3395,15.2821,15.3395,54000.0
2005-06-15 14:20:00,29.4,29.4,29.34,29.34,37800.0,15.3186,15.3186,15.2874,15.2874,37800.0
2005-06-15 14:25:00,29.34,29.35,29.33,29.33,25400.0,15.2874,15.2926,15.2821,15.2821,25400.0
2005-06-15 14:30:00,29.34,29.34,29.33,29.34,18700.0,15.2874,15.2874,15.2821,15.2874,18700.0
2005-06-15 14:35:00,29.34,29.38,29.33,29.34,27000.0,15.2874,15.3082,15.2821,15.2874,27000.0
2005-06-15 14:40:00,29.34,29.38,29.32,29.38,57200.0,15.2874,15.3082,15.2769,15.3082,57200.0
2005-06-15 14:45:00,29.37,29.41,29.36,29.38,30200.0,15.303,15.3238,15.2978,15.3082,30200.0
2005-06-15 14:50:00,29.38,29.38,29.37,29.37,47700.0,15.3082,15.3082,15.303,15.303,47700.0
2005-06-15 14:55:00,29.37,29.37,29.36,29.37,39600.0,15.303,15.303,15.2978,15.303,39600.0
2005-06-15 15:00:00,29.37,29.39,29.36,29.37,42400.0,15.303,15.3134,15.2978,15.303,42400.0
2005-06-15 15:05:00,29.38,29.42,29.37,29.42,51500.0,15.3082,15.329,15.303,15.329,51500.0
2005-06-15 15:10:00,29.4,29.43,29.34,29.41,31800.0,15.3186,15.3342,15.2874,15.3238,31800.0
2005-06-15 15:15:00,29.41,29.43,29.4,29.41,32400.0,15.3238,15.3342,15.3186,15.3238,32400.0
2005-06-15 15:20:00,29.41,29.42,29.4,29.42,20600.0,15.3238,15.329,15.3186,15.329,20600.0
2005-06-15 15:25:00,29.43,29.46,29.42,29.46,41700.0,15.3342,15.3499,15.329,15.3499,41700.0
2005-06-15 15:30:00,29.46,29.5,29.46,29.5,160400.0,15.3499,15.3707,15.3499,15.3707,160400.0
2005-06-15 15:35:00,29.5,29.51,29.46,29.48,62900.0,15.3707,15.3759,15.3499,15.3603,62900.0
2005-06-15 15:40:00,29.47,29.52,29.46,29.51,80400.0,15.3551,15.3811,15.3499,15.3759,80400.0
2005-06-15 15:45:00,29.52,29.52,29.5,29.52,61400.0,15.3811,15.3811,15.3707,15.3811,61400.0
2005-06-15 15:50:00,29.52,29.52,29.49,29.49,44700.0,15.3811,15.3811,15.3655,15.3655,44700.0
2005-06-15 15:55:00,29.5,29.51,29.48,29.5,83700.0,15.3707,15.3759,15.3603,15.3707,83700.0
2005-06-16 09:30:00,29.52,29.52,29.4,29.42,73500.0,15.3811,15.3811,15.3186,15.329,73500.0
2005-06-16 09:35:00,29.41,29.47,29.4,29.42,45900.0,15.3238,15.3551,15.3186,15.329,45900.0
2005-06-16 09:40:00,29.41,29.52,29.41,29.47,35500.0,15.3238,15.3811,15.3238,15.3551,35500.0
2005-06-16 09:45:00,29.47,29.48,29.42,29.42,30700.0,15.3551,15.3603,15.329,15.329,30700.0
2005-06-16 09:50:00,29.42,29.42,29.33,29.37,31900.0,15.329,15.329,15.2821,15.303,31900.0
2005-06-16 09:55:00,29.36,29.41,29.35,29.41,20000.0,15.2978,15.3238,15.2926,15.3238,20000.0
2005-06-16 10:00:00,29.41,29.46,29.41,29.45,75400.0,15.3238,15.3499,15.3238,15.3447,75400.0
2005-06-16 10:05:00,29.45,29.48,29.43,29.45,24700.0,15.3447,15.3603,15.3342,15.3447,24700.0
2005-06-16 10:10:00,29.44,29.46,29.43,29.46,11400.0,15.3395,15.3499,15.3342,15.3499,11400.0
2005-06-16 10:15:00,29.46,29.47,29.44,29.46,23100.0,15.3499,15.3551,15.3395,15.3499,23100.0
2005-06-16 10:20:00,29.46,29.47,29.45,29.46,9300.0,15.3499,15.3551,15.3447,15.3499,9300.0
2005-06-16 10:25:00,29.46,29.52,29.45,29.5,31600.0,15.3499,15.3811,15.3447,15.3707,31600.0
2005-06-16 10:30:00,29.49,29.5,29.46,29.48,21400.0,15.3655,15.3707,15.3499,15.3603,21400.0
2005-06-16 10:35:00,29.49,29.5,29.47,29.5,13600.0,15.3655,15.3707,15.3551,15.3707,13600.0
2005-06-16 10:40:00,29.5,29.56,29.5,29.56,77600.0,15.3707,15.402,15.3707,15.402,77600.0
2005-06-16 10:45:00,29.56,29.58,29.56,29.58,36900.0,15.402,15.4124,15.402,15.4124,36900.0
2005-06-16 10:50:00,29.58,29.58,29.57,29.58,10800.0,15.4124,15.4124,15.4072,15.4124,10800.0
2005-06-16 10:55:00,29.56,29.57,29.55,29.56,24100.0,15.402,15.4072,15.3968,15.402,24100.0
2005-06-16 11:00:00,29.55,29.56,29.55,29.55,38600.0,15.3968,15.402,15.3968,15.3968,38600.0
2005-06-16 11:05:00,29.54,29.56,29.53,29.53,24600.0,15.3916,15.402,15.3863,15.3863,24600.0
2005-06-16 11:10:00,29.55,29.55,29.53,29.53,12900.0,15.3968,15.3968,15.3863,15.3863,12900.0
2005-06-16 11:15:00,29.54,29.54,29.52,29.52,34100.0,15.3916,15.3916,15.3811,15.3811,34100.0
2005-06-16 11:20:00,29.53,29.53,29.49,29.49,23900.0,15.3863,15.3863,15.3655,15.3655,23900.0
2005-06-16 11:25:00,29.51,29.53,29.49,29.5,35800.0,15.3759,15.3863,15.3655,15.3707,35800.0
2005-06-16 11:30:00,29.5,29.52,29.49,29.52,16500.0,15.3707,15.3811,15.3655,15.3811,16500.0
2005-06-16 11:35:00,29.51,29.51,29.46,29.48,16000.0,15.3759,15.3759,15.3499,15.3603,16000.0
2005-06-16 11:40:00,29.48,29.49,29.45,29.46,16600.0,15.3603,15.3655,15.3447,15.3499,16600.0
2005-06-16 11:45:00,29.46,29.48,29.44,29.45,13600.0,15.3499,15.3603,15.3395,15.3447,13600.0
2005-06-16 11:50:00,29.46,29.47,29.45,29.47,6600.0,15.3499,15.3551,15.3447,15.3551,6600.0
2005-06-16 11:55:00,29.47,29.5,29.47,29.5,12000.0,15.3551,15.3707,15.3551,15.3707,12000.0
2005-06-16 12:00:00,29.49,29.5,29.46,29.49,28600.0,15.3655,15.3707,15.3499,15.3655,28600.0
2005-06-16 12:05:00,29.49,29.5,29.47,29.48,16900.0,15.3655,15.3707,15.3551,15.3603,16900.0
2005-06-16 12:10:00,29.49,29.49,29.41,29.46,38200.0,15.3655,15.3655,15.3238,15.3499,38200.0
2005-06-16 12:15:00,29.46,29.47,29.44,29.47,11700.0,15.3499,15.3551,15.3395,15.3551,11700.0
2005-06-16 12:20:00,29.46,29.48,29.46,29.48,10800.0,15.3499,15.3603,15.3499,15.3603,10800.0
2005-06-16 12:25:00,29.47,29.48,29.46,29.46,10900.0,15.3551,15.3603,15.3499,15.3499,10900.0
2005-06-16 12:30:00,29.47,29.5,29.46,29.49,22100.0,15.3551,15.3707,15.3499,15.3655,22100.0
2005-06-16 12:35:00,29.5,29.54,29.49,29.54,26100.0,15.3707,15.3916,15.3655,15.3916,26100.0
2005-06-16 12:40:00,29.54,29.54,29.5,29.51,11400.0,15.3916,15.3916,15.3707,15.3759,11400.0
2005-06-16 12:45:00,29.51,29.54,29.5,29.53,19700.0,15.3759,15.3916,15.3707,15.3863,19700.0
2005-06-16 12:50:00,29.52,29.53,29.51,29.51,9500.0,15.3811,15.3863,15.3759,15.3759,9500.0
2005-06-16 12:55:00,29.51,29.53,29.49,29.53,7400.0,15.3759,15.3863,15.3655,15.3863,7400.0
2005-06-16 13:00:00,29.53,29.53,29.5,29.51,21600.0,15.3863,15.3863,15.3707,15.3759,21600.0
2005-06-16 13:05:00,29.51,29.51,29.49,29.5,10500.0,15.3759,15.3759,15.3655,15.3707,10500.0
2005-06-16 13:10:00,29.5,29.51,29.48,29.49,22800.0,15.3707,15.3759,15.3603,15.3655,22800.0
2005-06-16 13:15:00,29.49,29.5,29.47,29.47,23400.0,15.3655,15.3707,15.3551,15.3551,23400.0
2005-06-16 13:20:00,29.47,29.47,29.45,29.46,18900.0,15.3551,15.3551,15.3447,15.3499,18900.0
2005-06-16 13:25:00,29.46,29.47,29.45,29.47,10300.0,15.3499,15.3551,15.3447,15.3551,10300.0
2005-06-16 13:30:00,29.47,29.5,29.46,29.5,25300.0,15.3551,15.3707,15.3499,15.3707,25300.0
2005-06-16 13:35:00,29.49,29.49,29.47,29.48,19900.0,15.3655,15.3655,15.3551,15.3603,19900.0
2005-06-16 13:40:00,29.48,29.48,29.46,29.47,8200.0,15.3603,15.3603,15.3499,15.3551,8200.0
2005-06-16 13:45:00,29.48,29.48,29.46,29.46,10300.0,15.3603,15.3603,15.3499,15.3499,10300.0
2005-06-16 13:50:00,29.47,29.47,29.44,29.44,22300.0,15.3551,15.3551,15.3395,15.3395,22300.0
2005-06-16 13:55:00,29.45,29.46,29.44,29.45,10200.0,15.3447,15.3499,15.3395,15.3447,10200.0
2005-06-16 14:00:00,29.45,29.46,29.45,29.46,55600.0,15.3447,15.3499,15.3447,15.3499,55600.0
2005-06-16 14:05:00,29.46,29.46,29.44,29.44,22400.0,15.3499,15.3499,15.3395,15.3395,22400.0
2005-06-16 14:10:00,29.44,29.46,29.43,29.43,19800.0,15.3395,15.3499,15.3342,15.3342,19800.0
2005-06-16 14:15:00,29.44,29.46,29.43,29.44,25400.0,15.3395,15.3499,15.3342,15.3395,25400.0
2005-06-16 14:20:00,29.45,29.46,29.43,29.46,11600.0,15.3447,15.3499,15.3342,15.3499,11600.0
2005-06-16 14:25:00,29.45,29.46,29.44,29.45,15600.0,15.3447,15.3499,15.3395,15.3447,15600.0
2005-06-16 14:30:00,29.45,29.47,29.44,29.45,18200.0,15.3447,15.3551,15.3395,15.3447,18200.0
2005-06-16 14:35:00,29.45,29.47,29.44,29.44,15200.0,15.3447,15.3551,15.3395,15.3395,15200.0
2005-06-16 14:40:00,29.44,29.48,29.44,29.46,17000.0,15.3395,15.3603,15.3395,15.3499,17000.0
2005-06-16 14:45:00,29.46,29.5,29.45,29.5,22800.0,15.3499,15.3707,15.3447,15.3707,22800.0
2005-06-16 14:50:00,29.5,29.5,29.48,29.49,10800.0,15.3707,15.3707,15.3603,15.3655,10800.0
2005-06-16 14:55:00,29.51,29.51,29.49,29.5,13300.0,15.3759,15.3759,15.3655,15.3707,13300.0
2005-06-16 15:00:00,29.5,29.52,29.47,29.52,28900.0,15.3707,15.3811,15.3551,15.3811,28900.0
2005-06-16 15:05:00,29.51,29.51,29.45,29.48,31600.0,15.3759,15.3759,15.3447,15.3603,31600.0
2005-06-16 15:10:00,29.47,29.49,29.47,29.49,14500.0,15.3551,15.3655,15.3551,15.3655,14500.0
2005-06-16 15:15:00,29.49,29.5,29.48,29.48,17500.0,15.3655,15.3707,15.3603,15.3603,17500.0
2005-06-16 15:20:00,29.48,29.49,29.46,29.47,14900.0,15.3603,15.3655,15.3499,15.3551,14900.0
2005-06-16 15:25:00,29.47,29.51,29.47,29.5,60800.0,15.3551,15.3759,15.3551,15.3707,60800.0
2005-06-16 15:30:00,29.49,29.51,29.48,29.5,19800.0,15.3655,15.3759,15.3603,15.3707,19800.0
2005-06-16 15:35:00,29.51,29.51,29.49,29.51,16600.0,15.3759,15.3759,15.3655,15.3759,16600.0
2005-06-16 15:40:00,29.51,29.51,29.49,29.5,25700.0,15.3759,15.3759,15.3655,15.3707,25700.0
2005-06-16 15:45:00,29.5,29.51,29.49,29.5,36300.0,15.3707,15.3759,15.3655,15.3707,36300.0
2005-06-16 15:50:00,29.5,29.54,29.5,29.53,45100.0,15.3707,15.3916,15.3707,15.3863,45100.0
2005-06-16 15:55:00,29.53,29.55,29.49,29.53,135100.0,15.3863,15.3968,15.3655,15.3863,135100.0
2005-06-17 09:30:00,29.91,29.91,29.7,29.81,2511500.0,15.5843,15.5843,15.4749,15.5322,2511500.0
2005-06-17 09:35:00,29.81,29.81,29.73,29.8,130700.0,15.5322,15.5322,15.4906,15.527,130700.0
2005-06-17 09:40:00,29.79,29.79,29.66,29.71,86500.0,15.5218,15.5218,15.4541,15.4801,86500.0
2005-06-17 09:45:00,29.71,29.74,29.67,29.74,76700.0,15.4801,15.4958,15.4593,15.4958,76700.0
2005-06-17 09:50:00,29.75,29.76,29.66,29.68,65300.0,15.501,15.5062,15.4541,15.4645,65300.0
2005-06-17 09:55:00,29.67,29.68,29.62,29.64,20600.0,15.4593,15.4645,15.4332,15.4437,20600.0
2005-06-17 10:00:00,29.65,29.65,29.63,29.63,50100.0,15.4489,15.4489,15.4385,15.4385,50100.0
2005-06-17 10:05:00,29.63,29.63,29.6,29.6,50500.0,15.4385,15.4385,15.4228,15.4228,50500.0
2005-06-17 10:10:00,29.58,29.6,29.55,29.55,58200.0,15.4124,15.4228,15.3968,15.3968,58200.0
2005-06-17 10:15:00,29.55,29.55,29.44,29.45,74400.0,15.3968,15.3968,15.3395,15.3447,74400.0
2005-06-17 10:20:00,29.45,29.55,29.43,29.54,80500.0,15.3447,15.3968,15.3342,15.3916,80500.0
2005-06-17 10:25:00,29.54,29.59,29.51,29.58,71800.0,15.3916,15.4176,15.3759,15.4124,71800.0
2005-06-17 10:30:00,29.58,29.6,29.57,29.58,65000.0,15.4124,15.4228,15.4072,15.4124,65000.0
2005-06-17 10:35:00,29.6,29.6,29.56,29.56,47000.0,15.4228,15.4228,15.402,15.402,47000.0
2005-06-17 10:40:00,29.57,29.57,29.52,29.56,47500.0,15.4072,15.4072,15.3811,15.402,47500.0
2005-06-17 10:45:00,29.56,29.57,29.55,29.55,55000.0,15.402,15.4072,15.3968,15.3968,55000.0
2005-06-17 10:50:00,29.56,29.58,29.52,29.53,75200.0,15.402,15.4124,15.3811,15.3863,75200.0
2005-06-17 10:55:00,29.53,29.54,29.46,29.46,51800.0,15.3863,15.3916,15.3499,15.3499,51800.0
2005-06-17 11:00:00,29.47,29.47,29.45,29.45,48800.0,15.3551,15.3551,15.3447,15.3447,48800.0
2005-06-17 11:05:00,29.45,29.46,29.41,29.44,171500.0,15.3447,15.3499,15.3238,15.3395,171500.0
2005-06-17 11:10:00,29.44,29.47,29.4,29.4,48300.0,15.3395,15.3551,15.3186,15.3186,48300.0
2005-06-17 11:15:00,29.4,29.41,29.38,29.39,42100.0,15.3186,15.3238,15.3082,15.3134,42100.0
2005-06-17 11:20:00,29.38,29.4,29.36,29.4,36600.0,15.3082,15.3186,15.2978,15.3186,36600.0
2005-06-17 11:25:00,29.39,29.44,29.38,29.41,32500.0,15.3134,15.3395,15.3082,15.3238,32500.0
2005-06-17 11:30:00,29.41,29.41,29.39,29.39,32600.0,15.3238,15.3238,15.3134,15.3134,32600.0
2005-06-17 11:35:00,29.39,29.42,29.37,29.39,33100.0,15.3134,15.329,15.303,15.3134,33100.0
2005-06-17 11:40:00,29.38,29.38,29.33,29.33,40600.0,15.3082,15.3082,15.2821,15.2821,40600.0
2005-06-17 11:45:00,29.34,29.34,29.3,29.31,36900.0,15.2874,15.2874,15.2665,15.2717,36900.0
2005-06-17 11:50:00,29.3,29.36,29.3,29.35,50400.0,15.2665,15.2978,15.2665,15.2926,50400.0
2005-06-17 11:55:00,29.35,29.35,29.33,29.33,24200.0,15.2926,15.2926,15.2821,15.2821,24200.0
2005-06-17 12:00:00,29.33,29.34,29.33,29.34,23800.0,15.2821,15.2874,15.2821,15.2874,23800.0
2005-06-17 12:05:00,29.34,29.38,29.34,29.38,54200.0,15.2874,15.3082,15.2874,15.3082,54200.0
2005-06-17 12:10:00,29.39,29.39,29.36,29.38,61000.0,15.3134,15.3134,15.2978,15.3082,61000.0
2005-06-17 12:15:00,29.38,29.38,29.37,29.37,23400.0,15.3082,15.3082,15.303,15.303,23400.0
2005-06-17 12:20:00,29.38,29.41,29.37,29.41,23200.0,15.3082,15.3238,15.303,15.3238,23200.0
2005-06-17 12:25:00,29.4,29.42,29.4,29.41,20600.0,15.3186,15.329,15.3186,15.3238,20600.0
2005-06-17 12:30:00,29.42,29.43,29.41,29.41,30500.0,15.329,15.3342,15.3238,15.3238,30500.0
2005-06-17 12:35:00,29.41,29.45,29.41,29.45,24800.0,15.3238,15.3447,15.3238,15.3447,24800.0
2005-06-17 12:40:00,29.43,29.44,29.43,29.43,47800.0,15.3342,15.3395,15.3342,15.3342,47800.0
2005-06-17 12:45:00,29.44,29.45,29.43,29.43,19500.0,15.3395,15.3447,15.3342,15.3342,19500.0
2005-06-17 12:50:00,29.44,29.47,29.43,29.47,16600.0,15.3395,15.3551,15.3342,15.3551,16600.0
2005-06-17 12:55:00,29.46,29.47,29.45,29.46,36500.0,15.3499,15.3551,15.3447,15.3499,36500.0
2005-06-17 13:00:00,29.47,29.47,29.45,29.45,14600.0,15.3551,15.3551,15.3447,15.3447,14600.0
2005-06-17 13:05:00,29.45,29.45,29.43,29.45,17600.0,15.3447,15.3447,15.3342,15.3447,17600.0
2005-06-17 13:10:00,29.44,29.49,29.44,29.49,60500.0,15.3395,15.3655,15.3395,15.3655,60500.0
2005-06-17 13:15:00,29.49,29.49,29.48,29.49,27400.0,15.3655,15.3655,15.3603,15.3655,27400.0
2005-06-17 13:20:00,29.49,29.5,29.47,29.47,39300.0,15.3655,15.3707,15.3551,15.3551,39300.0
2005-06-17 13:25:00,29.48,29.48,29.46,29.48,12300.0,15.3603,15.3603,15.3499,15.3603,12300.0
2005-06-17 13:30:00,29.48,29.49,29.47,29.48,42300.0,15.3603,15.3655,15.3551,15.3603,42300.0
2005-06-17 13:35:00,29.49,29.49,29.47,29.47,30100.0,15.3655,15.3655,15.3551,15.3551,30100.0
2005-06-17 13:40:00,29.47,29.48,29.47,29.47,32300.0,15.3551,15.3603,15.3551,15.3551,32300.0
2005-06-17 13:45:00,29.49,29.5,29.48,29.49,28800.0,15.3655,15.3707,15.3603,15.3655,28800.0
2005-06-17 13:50:00,29.5,29.5,29.49,29.5,37400.0,15.3707,15.3707,15.3655,15.3707,37400.0
2005-06-17 13:55:00,29.5,29.5,29.49,29.49,23700.0,15.3707,15.3707,15.3655,15.3655,23700.0
2005-06-17 14:00:00,29.5,29.5,29.49,29.49,16600.0,15.3707,15.3707,15.3655,15.3655,16600.0
2005-06-17 14:05:00,29.5,29.5,29.48,29.5,200400.0,15.3707,15.3707,15.3603,15.3707,200400.0
2005-06-17 14:10:00,29.49,29.5,29.48,29.49,40400.0,15.3655,15.3707,15.3603,15.3655,40400.0
2005-06-17 14:15:00,29.49,29.5,29.48,29.49,55300.0,15.3655,15.3707,15.3603,15.3655,55300.0
2005-06-17 14:20:00,29.49,29.5,29.48,29.48,28000.0,15.3655,15.3707,15.3603,15.3603,28000.0
2005-06-17 14:25:00,29.49,29.49,29.46,29.47,41200.0,15.3655,15.3655,15.3499,15.3551,41200.0
2005-06-17 14:30:00,29.46,29.48,29.45,29.47,26100.0,15.3499,15.3603,15.3447,15.3551,26100.0
2005-06-17 14:35:00,29.47,29.47,29.43,29.47,60200.0,15.3551,15.3551,15.3342,15.3551,60200.0
2005-06-17 14:40:00,29.47,29.49,29.46,29.49,94000.0,15.3551,15.3655,15.3499,15.3655,94000.0
2005-06-17 14:45:00,29.49,29.49,29.48,29.49,21200.0,15.3655,15.3655,15.3603,15.3655,21200.0
2005-06-17 14:50:00,29.48,29.49,29.45,29.46,29500.0,15.3603,15.3655,15.3447,15.3499,29500.0
2005-06-17 14:55:00,29.45,29.48,29.45,29.46,43000.0,15.3447,15.3603,15.3447,15.3499,43000.0
2005-06-17 15:00:00,29.45,29.47,29.45,29.47,24000.0,15.3447,15.3551,15.3447,15.3551,24000.0
2005-06-17 15:05:00,29.46,29.47,29.45,29.46,42100.0,15.3499,15.3551,15.3447,15.3499,42100.0
2005-06-17 15:10:00,29.47,29.47,29.45,29.47,23500.0,15.3551,15.3551,15.3447,15.3551,23500.0
2005-06-17 15:15:00,29.48,29.5,29.47,29.5,37600.0,15.3603,15.3707,15.3551,15.3707,37600.0
2005-06-17 15:20:00,29.5,29.5,29.49,29.5,142500.0,15.3707,15.3707,15.3655,15.3707,142500.0
2005-06-17 15:25:00,29.5,29.5,29.49,29.49,81100.0,15.3707,15.3707,15.3655,15.3655,81100.0
2005-06-17 15:30:00,29.5,29.51,29.49,29.51,74300.0,15.3707,15.3759,15.3655,15.3759,74300.0
2005-06-17 15:35:00,29.52,29.53,29.5,29.51,89500.0,15.3811,15.3863,15.3707,15.3759,89500.0
2005-06-17 15:40:00,29.5,29.54,29.5,29.51,66700.0,15.3707,15.3916,15.3707,15.3759,66700.0
2005-06-17 15:45:00,29.52,29.52,29.51,29.51,49300.0,15.3811,15.3811,15.3759,15.3759,49300.0
2005-06-17 15:50:00,29.51,29.56,29.51,29.56,54800.0,15.3759,15.402,15.3759,15.402,54800.0
2005-06-17 15:55:00,29.56,29.58,29.52,29.52,217600.0,15.402,15.4124,15.3811,15.3811,217600.0
2005-06-20 09:30:00,29.28,29.37,29.25,29.26,142500.0,15.2561,15.303,15.2405,15.2457,142500.0
2005-06-20 09:35:00,29.27,29.33,29.2,29.2,56000.0,15.2509,15.2821,15.2144,15.2144,56000.0
2005-06-20 09:40:00,29.2,29.2,29.12,29.19,43900.0,15.2144,15.2144,15.1727,15.2092,43900.0
2005-06-20 09:45:00,29.19,29.24,29.16,29.24,37800.0,15.2092,15.2352,15.1936,15.2352,37800.0
2005-06-20 09:50:00,29.21,29.23,29.2,29.22,25100.0,15.2196,15.23,15.2144,15.2248,25100.0
2005-06-20 09:55:00,29.23,29.25,29.21,29.24,29700.0,15.23,15.2405,15.2196,15.2352,29700.0
2005-06-20 10:00:00,29.23,29.25,29.22,29.23,45600.0,15.23,15.2405,15.2248,15.23,45600.0
2005-06-20 10:05:00,29.23,29.23,29.16,29.19,55500.0,15.23,15.23,15.1936,15.2092,55500.0
2005-06-20 10:10:00,29.19,29.2,29.18,29.18,14500.0,15.2092,15.2144,15.204,15.204,14500.0
2005-06-20 10:15:00,29.18,29.18,29.16,29.18,20400.0,15.204,15.204,15.1936,15.204,20400.0
2005-06-20 10:20:00,29.19,29.2,29.18,29.19,15000.0,15.2092,15.2144,15.204,15.2092,15000.0
2005-06-20 10:25:00,29.17,29.18,29.15,29.16,41300.0,15.1988,15.204,15.1884,15.1936,41300.0
2005-06-20 10:30:00,29.15,29.2,29.14,29.2,55300.0,15.1884,15.2144,15.1831,15.2144,55300.0
2005-06-20 10:35:00,29.2,29.3,29.19,29.3,75000.0,15.2144,15.2665,15.2092,15.2665,75000.0
2005-06-20 10:40:00,29.31,29.31,29.25,29.25,28400.0,15.2717,15.2717,15.2405,15.2405,28400.0
2005-06-20 10:45:00,29.27,29.3,29.25,29.3,22000.0,15.2509,15.2665,15.2405,15.2665,22000.0
2005-06-20 10:50:00,29.3,29.3,29.24,29.25,29100.0,15.2665,15.2665,15.2352,15.2405,29100.0
2005-06-20 10:55:00,29.25,29.26,29.23,29.25,44900.0,15.2405,15.2457,15.23,15.2405,44900.0
2005-06-20 11:00:00,29.25,29.26,29.23,29.26,62800.0,15.2405,15.2457,15.23,15.2457,62800.0
2005-06-20 11:05:00,29.26,29.3,29.25,29.3,28900.0,15.2457,15.2665,15.2405,15.2665,28900.0
2005-06-20 11:10:00,29.3,29.36,29.3,29.33,59200.0,15.2665,15.2978,15.2665,15.2821,59200.0
2005-06-20 11:15:00,29.32,29.33,29.29,29.29,22900.0,15.2769,15.2821,15.2613,15.2613,22900.0
2005-06-20 11:20:00,29.29,29.31,29.29,29.31,16200.0,15.2613,15.2717,15.2613,15.2717,16200.0
2005-06-20 11:25:00,29.3,29.36,29.3,29.34,41100.0,15.2665,15.2978,15.2665,15.2874,41100.0
2005-06-20 11:30:00,29.34,29.35,29.34,29.35,19900.0,15.2874,15.2926,15.2874,15.2926,19900.0
2005-06-20 11:35:00,29.34,29.35,29.33,29.35,21900.0,15.2874,15.2926,15.2821,15.2926,21900.0
2005-06-20 11:40:00,29.34,29.34,29.33,29.33,12100.0,15.2874,15.2874,15.2821,15.2821,12100.0
2005-06-20 11:45:00,29.33,29.34,29.31,29.31,24100.0,15.2821,15.2874,15.2717,15.2717,24100.0
2005-06-20 11:50:00,29.31,29.32,29.3,29.31,25800.0,15.2717,15.2769,15.2665,15.2717,25800.0
2005-06-20 11:55:00,29.31,29.37,29.31,29.36,28600.0,15.2717,15.303,15.2717,15.2978,28600.0
2005-06-20 12:00:00,29.36,29.39,29.33,29.34,27400.0,15.2978,15.3134,15.2821,15.2874,27400.0
2005-06-20 12:05:00,29.34,29.35,29.33,29.34,9700.0,15.2874,15.2926,15.2821,15.2874,9700.0
2005-06-20 12:10:00,29.33,29.34,29.33,29.34,21400.0,15.2821,15.2874,15.2821,15.2874,21400.0
2005-06-20 12:15:00,29.34,29.34,29.32,29.32,18100.0,15.2874,15.2874,15.2769,15.2769,18100.0
2005-06-20 12:20:00,29.32,29.32,29.31,29.31,13300.0,15.2769,15.2769,15.2717,15.2717,13300.0
2005-06-20 12:25:00,29.32,29.33,29.3,29.31,19900.0,15.2769,15.2821,15.2665,15.2717,19900.0
2005-06-20 12:30:00,29.31,29.34,29.3,29.31,32300.0,15.2717,15.2874,15.2665,15.2717,32300.0
2005-06-20 12:35:00,29.32,29.34,29.31,29.33,15600.0,15.2769,15.2874,15.2717,15.2821,15600.0
2005-06-20 12:40:00,29.34,29.34,29.33,29.34,7500.0,15.2874,15.2874,15.2821,15.2874,7500.0
2005-06-20 12:45:00,29.34,29.34,29.32,29.32,8200.0,15.2874,15.2874,15.2769,15.2769,8200.0
2005-06-20 12:50:00,29.33,29.33,29.31,29.33,13300.0,15.2821,15.2821,15.2717,15.2821,13300.0
2005-06-20 12:55:00,29.33,29.34,29.31,29.31,30800.0,15.2821,15.2874,15.2717,15.2717,30800.0
2005-06-20 13:00:00,29.31,29.33,29.29,29.31,32700.0,15.2717,15.2821,15.2613,15.2717,32700.0
2005-06-20 13:05:00,29.32,29.32,29.31,29.32,10700.0,15.2769,15.2769,15.2717,15.2769,10700.0
2005-06-20 13:10:00,29.32,29.34,29.31,29.31,25300.0,15.2769,15.2874,15.2717,15.2717,25300.0
2005-06-20 13:15:00,29.32,29.32,29.29,29.31,19300.0,15.2769,15.2769,15.2613,15.2717,19300.0
2005-06-20 13:20:00,29.31,29.31,29.3,29.3,13000.0,15.2717,15.2717,15.2665,15.2665,13000.0
2005-06-20 13:25:00,29.3,29.3,29.26,29.27,15700.0,15.2665,15.2665,15.2457,15.2509,15700.0
2005-06-20 13:30:00,29.27,29.28,29.26,29.28,29000.0,15.2509,15.2561,15.2457,15.2561,29000.0
2005-06-20 13:35:00,29.27,29.28,29.27,29.28,19700.0,15.2509,15.2561,15.2509,15.2561,19700.0
2005-06-20 13:40:00,29.28,29.3,29.27,29.28,36700.0,15.2561,15.2665,15.2509,15.2561,36700.0
2005-06-20 13:45:00,29.29,29.29,29.28,29.28,9400.0,15.2613,15.2613,15.2561,15.2561,9400.0
2005-06-20 13:50:00,29.28,29.3,29.28,29.29,21300.0,15.2561,15.2665,15.2561,15.2613,21300.0
2005-06-20 13:55:00,29.29,29.3,29.29,29.29,27000.0,15.2613,15.2665,15.2613,15.2613,27000.0
2005-06-20 14:00:00,29.29,29.32,29.29,29.31,31000.0,15.2613,15.2769,15.2613,15.2717,31000.0
2005-06-20 14:05:00,29.32,29.32,29.27,29.29,89100.0,15.2769,15.2769,15.2509,15.2613,89100.0
2005-06-20 14:10:00,29.28,29.3,29.27,29.27,63600.0,15.2561,15.2665,15.2509,15.2509,63600.0
2005-06-20 14:15:00,29.27,29.28,29.25,29.27,36600.0,15.2509,15.2561,15.2405,15.2509,36600.0
2005-06-20 14:20:00,29.27,29.29,29.26,29.29,38300.0,15.2509,15.2613,15.2457,15.2613,38300.0
2005-06-20 14:25:00,29.29,29.3,29.28,29.3,23900.0,15.2613,15.2665,15.2561,15.2665,23900.0
2005-06-20 14:30:00,29.3,29.3,29.29,29.29,54800.0,15.2665,15.2665,15.2613,15.2613,54800.0
2005-06-20 14:35:00,29.28,29.35,29.28,29.35,58900.0,15.2561,15.2926,15.2561,15.2926,58900.0
2005-06-20 14:40:00,29.34,29.38,29.34,29.38,41700.0,15.2874,15.3082,15.2874,15.3082,41700.0
2005-06-20 14:45:00,29.39,29.39,29.34,29.37,53400.0,15.3134,15.3134,15.2874,15.303,53400.0
2005-06-20 14:50:00,29.37,29.39,29.34,29.35,16600.0,15.303,15.3134,15.2874,15.2926,16600.0
2005-06-20 14:55:00,29.35,29.37,29.34,29.37,52000.0,15.2926,15.303,15.2874,15.303,52000.0
2005-06-20 15:00:00,29.37,29.38,29.35,29.38,45800.0,15.303,15.3082,15.2926,15.3082,45800.0
2005-06-20 15:05:00,29.38,29.43,29.38,29.42,58500.0,15.3082,15.3342,15.3082,15.329,58500.0
2005-06-20 15:10:00,29.42,29.43,29.42,29.43,34800.0,15.329,15.3342,15.329,15.3342,34800.0
2005-06-20 15:15:00,29.43,29.45,29.42,29.44,47700.0,15.3342,15.3447,15.329,15.3395,47700.0
2005-06-20 15:20:00,29.43,29.44,29.39,29.39,40900.0,15.3342,15.3395,15.3134,15.3134,40900.0
2005-06-20 15:25:00,29.4,29.41,29.38,29.39,37000.0,15.3186,15.3238,15.3082,15.3134,37000.0
2005-06-20 15:30:00,29.4,29.4,29.39,29.39,52500.0,15.3186,15.3186,15.3134,15.3134,52500.0
2005-06-20 15:35:00,29.4,29.41,29.39,29.39,39100.0,15.3186,15.3238,15.3134,15.3134,39100.0
2005-06-20 15:40:00,29.4,29.4,29.36,29.36,51700.0,15.3186,15.3186,15.2978,15.2978,51700.0
2005-06-20 15:45:00,29.36,29.4,29.36,29.38,62300.0,15.2978,15.3186,15.2978,15.3082,62300.0
2005-06-20 15:50:00,29.39,29.39,29.35,29.35,71800.0,15.3134,15.3134,15.2926,15.2926,71800.0
2005-06-20 15:55:00,29.36,29.36,29.32,29.32,93000.0,15.2978,15.2978,15.2769,15.2769,93000.0
2005-06-21 09:30:00,29.28,29.35,29.28,29.33,89900.0,15.2561,15.2926,15.2561,15.2821,89900.0
2005-06-21 09:35:00,29.33,29.36,29.29,29.29,22800.0,15.2821,15.2978,15.2613,15.2613,22800.0
2005-06-21 09:40:00,29.28,29.3,29.27,29.28,12900.0,15.2561,15.2665,15.2509,15.2561,12900.0
2005-06-21 09:45:00,29.27,29.3,29.24,29.25,84500.0,15.2509,15.2665,15.2352,15.2405,84500.0
2005-06-21 09:50:00,29.24,29.28,29.23,29.27,28800.0,15.2352,15.2561,15.23,15.2509,28800.0
2005-06-21 09:55:00,29.27,29.27,29.2,29.21,57500.0,15.2509,15.2509,15.2144,15.2196,57500.0
2005-06-21 10:00:00,29.21,29.3,29.17,29.21,130100.0,15.2196,15.2665,15.1988,15.2196,130100.0
2005-06-21 10:05:00,29.22,29.24,29.18,29.19,30300.0,15.2248,15.2352,15.204,15.2092,30300.0
2005-06-21 10:10:00,29.2,29.2,29.16,29.18,28500.0,15.2144,15.2144,15.1936,15.204,28500.0
2005-06-21 10:15:00,29.18,29.2,29.17,29.18,44200.0,15.204,15.2144,15.1988,15.204,44200.0
2005-06-21 10:20:00,29.17,29.17,29.14,29.15,29000.0,15.1988,15.1988,15.1831,15.1884,29000.0
2005-06-21 10:25:00,29.15,29.16,29.14,29.16,82700.0,15.1884,15.1936,15.1831,15.1936,82700.0
2005-06-21 10:30:00,29.16,29.21,29.15,29.18,35500.0,15.1936,15.2196,15.1884,15.204,35500.0
2005-06-21 10:35:00,29.18,29.21,29.17,29.2,27300.0,15.204,15.2196,15.1988,15.2144,27300.0
2005-06-21 10:40:00,29.21,29.26,29.2,29.25,34000.0,15.2196,15.2457,15.2144,15.2405,34000.0
2005-06-21 10:45:00,29.25,29.26,29.21,29.22,43500.0,15.2405,15.2457,15.2196,15.2248,43500.0
2005-06-21 10:50:00,29.22,29.22,29.21,29.21,24700.0,15.2248,15.2248,15.2196,15.2196,24700.0
2005-06-21 10:55:00,29.21,29.22,29.17,29.18,25900.0,15.2196,15.2248,15.1988,15.204,25900.0
2005-06-21 11:00:00,29.18,29.2,29.17,29.2,31000.0,15.204,15.2144,15.1988,15.2144,31000.0
2005-06-21 11:05:00,29.2,29.22,29.2,29.22,26800.0,15.2144,15.2248,15.2144,15.2248,26800.0
2005-06-21 11:10:00,29.22,29.24,29.21,29.23,28800.0,15.2248,15.2352,15.2196,15.23,28800.0
2005-06-21 11:15:00,29.23,29.26,29.23,29.24,24300.0,15.23,15.2457,15.23,15.2352,24300.0
2005-06-21 11:20:00,29.25,29.25,29.17,29.17,31900.0,15.2405,15.2405,15.1988,15.1988,31900.0
2005-06-21 11:25:00,29.17,29.19,29.16,29.17,31100.0,15.1988,15.2092,15.1936,15.1988,31100.0
2005-06-21 11:30:00,29.16,29.16,29.15,29.16,27600.0,15.1936,15.1936,15.1884,15.1936,27600.0
2005-06-21 11:35:00,29.16,29.2,29.15,29.2,34100.0,15.1936,15.2144,15.1884,15.2144,34100.0
2005-06-21 11:40:00,29.2,29.22,29.2,29.21,21400.0,15.2144,15.2248,15.2144,15.2196,21400.0
2005-06-21 11:45:00,29.22,29.22,29.19,29.22,27600.0,15.2248,15.2248,15.2092,15.2248,27600.0
2005-06-21 11:50:00,29.22,29.23,29.2,29.23,16700.0,15.2248,15.23,15.2144,15.23,16700.0
2005-06-21 11:55:00,29.23,29.24,29.23,29.24,23700.0,15.23,15.2352,15.23,15.2352,23700.0
2005-06-21 12:00:00,29.23,29.25,29.23,29.25,19400.0,15.23,15.2405,15.23,15.2405,19400.0
2005-06-21 12:05:00,29.25,29.26,29.24,29.24,23300.0,15.2405,15.2457,15.2352,15.2352,23300.0
2005-06-21 12:10:00,29.25,29.25,29.23,29.24,25600.0,15.2405,15.2405,15.23,15.2352,25600.0
2005-06-21 12:15:00,29.24,29.25,29.24,29.25,27200.0,15.2352,15.2405,15.2352,15.2405,27200.0
2005-06-21 12:20:00,29.25,29.25,29.24,29.25,16800.0,15.2405,15.2405,15.2352,15.2405,16800.0
2005-06-21 12:25:00,29.24,29.25,29.23,29.24,42000.0,15.2352,15.2405,15.23,15.2352,42000.0
2005-06-21 12:30:00,29.24,29.24,29.23,29.23,32300.0,15.2352,15.2352,15.23,15.23,32300.0
2005-06-21 12:35:00,29.24,29.25,29.23,29.23,20300.0,15.2352,15.2405,15.23,15.23,20300.0
2005-06-21 12:40:00,29.24,29.26,29.23,29.26,101100.0,15.2352,15.2457,15.23,15.2457,101100.0
2005-06-21 12:45:00,29.24,29.26,29.24,29.25,52100.0,15.2352,15.2457,15.2352,15.2405,52100.0
2005-06-21 12:50:00,29.25,29.25,29.23,29.25,14100.0,15.2405,15.2405,15.23,15.2405,14100.0
2005-06-21 12:55:00,29.24,29.25,29.23,29.24,13300.0,15.2352,15.2405,15.23,15.2352,13300.0
2005-06-21 13:00:00,29.24,29.26,29.23,29.25,60700.0,15.2352,15.2457,15.23,15.2405,60700.0
2005-06-21 13:05:00,29.26,29.26,29.24,29.25,19000.0,15.2457,15.2457,15.2352,15.2405,19000.0
2005-06-21 13:10:00,29.25,29.25,29.2,29.21,24700.0,15.2405,15.2405,15.2144,15.2196,24700.0
2005-06-21 13:15:00,29.21,29.22,29.19,29.19,11200.0,15.2196,15.2248,15.2092,15.2092,11200.0
2005-06-21 13:20:00,29.21,29.21,29.18,29.2,35200.0,15.2196,15.2196,15.204,15.2144,35200.0
2005-06-21 13:25:00,29.2,29.23,29.2,29.23,11100.0,15.2144,15.23,15.2144,15.23,11100.0
2005-06-21 13:30:00,29.23,29.23,29.22,29.23,11400.0,15.23,15.23,15.2248,15.23,11400.0
2005-06-21 13:35:00,29.23,29.23,29.2,29.21,11600.0,15.23,15.23,15.2144,15.2196,11600.0
2005-06-21 13:40:00,29.21,29.25,29.2,29.24,28500.0,15.2196,15.2405,15.2144,15.2352,28500.0
2005-06-21 13:45:00,29.25,29.26,29.24,29.25,49800.0,15.2405,15.2457,15.2352,15.2405,49800.0
2005-06-21 13:50:00,29.26,29.29,29.25,29.29,32700.0,15.2457,15.2613,15.2405,15.2613,32700.0
2005-06-21 13:55:00,29.28,29.32,29.27,29.29,78200.0,15.2561,15.2769,15.2509,15.2613,78200.0
2005-06-21 14:00:00,29.29,29.31,29.29,29.31,16600.0,15.2613,15.2717,15.2613,15.2717,16600.0
2005-06-21 14:05:00,29.32,29.32,29.28,29.29,26600.0,15.2769,15.2769,15.2561,15.2613,26600.0
2005-06-21 14:10:00,29.3,29.33,29.29,29.32,27300.0,15.2665,15.2821,15.2613,15.2769,27300.0
2005-06-21 14:15:00,29.32,29.33,29.31,29.33,23100.0,15.2769,15.2821,15.2717,15.2821,23100.0
2005-06-21 14:20:00,29.32,29.32,29.29,29.3,9400.0,15.2769,15.2769,15.2613,15.2665,9400.0
2005-06-21 14:25:00,29.3,29.31,29.3,29.31,64200.0,15.2665,15.2717,15.2665,15.2717,64200.0
2005-06-21 14:30:00,29.3,29.31,29.3,29.3,24700.0,15.2665,15.2717,15.2665,15.2665,24700.0
2005-06-21 14:35:00,29.31,29.31,29.29,29.3,29100.0,15.2717,15.2717,15.2613,15.2665,29100.0
2005-06-21 14:40:00,29.3,29.31,29.3,29.31,42300.0,15.2665,15.2717,15.2665,15.2717,42300.0
2005-06-21 14:45:00,29.31,29.32,29.3,29.3,128800.0,15.2717,15.2769,15.2665,15.2665,128800.0
2005-06-21 14:50:00,29.31,29.31,29.28,29.29,17500.0,15.2717,15.2717,15.2561,15.2613,17500.0
2005-06-21 14:55:00,29.28,29.3,29.27,29.3,30600.0,15.2561,15.2665,15.2509,15.2665,30600.0
2005-06-21 15:00:00,29.3,29.32,29.26,29.27,33900.0,15.2665,15.2769,15.2457,15.2509,33900.0
2005-06-21 15:05:00,29.27,29.29,29.26,29.27,29000.0,15.2509,15.2613,15.2457,15.2509,29000.0
2005-06-21 15:10:00,29.26,29.27,29.26,29.26,22100.0,15.2457,15.2509,15.2457,15.2457,22100.0
2005-06-21 15:15:00,29.27,29.27,29.24,29.25,38200.0,15.2509,15.2509,15.2352,15.2405,38200.0
2005-06-21 15:20:00,29.25,29.28,29.25,29.28,24500.0,15.2405,15.2561,15.2405,15.2561,24500.0
2005-06-21 15:25:00,29.28,29.29,29.25,29.26,38500.0,15.2561,15.2613,15.2405,15.2457,38500.0
2005-06-21 15:30:00,29.26,29.27,29.24,29.24,28600.0,15.2457,15.2509,15.2352,15.2352,28600.0
2005-06-21 15:35:00,29.24,29.3,29.24,29.29,71300.0,15.2352,15.2665,15.2352,15.2613,71300.0
2005-06-21 15:40:00,29.29,29.29,29.26,29.27,48300.0,15.2613,15.2613,15.2457,15.2509,48300.0
2005-06-21 15:45:00,29.27,29.28,29.24,29.25,30500.0,15.2509,15.2561,15.2352,15.2405,30500.0
2005-06-21 15:50:00,29.25,29.26,29.24,29.25,53800.0,15.2405,15.2457,15.2352,15.2405,53800.0
2005-06-21 15:55:00,29.25,29.27,29.22,29.24,57800.0,15.2405,15.2509,15.2248,15.2352,57800.0
2005-06-22 09:30:00,29.53,29.65,29.48,29.6,205400.0,15.3863,15.4489,15.3603,15.4228,205400.0
2005-06-22 09:35:00,29.6,29.65,29.55,29.55,59800.0,15.4228,15.4489,15.3968,15.3968,59800.0
2005-06-22 09:40:00,29.55,29.55,29.47,29.47,46400.0,15.3968,15.3968,15.3551,15.3551,46400.0
2005-06-22 09:45:00,29.47,29.55,29.47,29.53,69000.0,15.3551,15.3968,15.3551,15.3863,69000.0
2005-06-22 09:50:00,29.52,29.53,29.51,29.53,26600.0,15.3811,15.3863,15.3759,15.3863,26600.0
2005-06-22 09:55:00,29.52,29.58,29.52,29.55,76500.0,15.3811,15.4124,15.3811,15.3968,76500.0
2005-06-22 10:00:00,29.56,29.56,29.48,29.56,79000.0,15.402,15.402,15.3603,15.402,79000.0
2005-06-22 10:05:00,29.56,29.57,29.55,29.56,45000.0,15.402,15.4072,15.3968,15.402,45000.0
2005-06-22 10:10:00,29.56,29.57,29.55,29.55,29200.0,15.402,15.4072,15.3968,15.3968,29200.0
2005-06-22 10:15:00,29.56,29.59,29.53,29.59,38400.0,15.402,15.4176,15.3863,15.4176,38400.0
2005-06-22 10:20:00,29.58,29.62,29.57,29.58,40200.0,15.4124,15.4332,15.4072,15.4124,40200.0
2005-06-22 10:25:00,29.57,29.58,29.51,29.53,45400.0,15.4072,15.4124,15.3759,15.3863,45400.0
2005-06-22 10:30:00,29.51,29.6,29.47,29.59,45500.0,15.3759,15.4228,15.3551,15.4176,45500.0
2005-06-22 10:35:00,29.58,29.61,29.58,29.6,32000.0,15.4124,15.428,15.4124,15.4228,32000.0
2005-06-22 10:40:00,29.6,29.6,29.57,29.58,30100.0,15.4228,15.4228,15.4072,15.4124,30100.0
2005-06-22 10:45:00,29.59,29.59,29.5,29.5,38800.0,15.4176,15.4176,15.3707,15.3707,38800.0
2005-06-22 10:50:00,29.49,29.49,29.41,29.45,55700.0,15.3655,15.3655,15.3238,15.3447,55700.0
2005-06-22 10:55:00,29.45,29.46,29.41,29.46,21300.0,15.3447,15.3499,15.3238,15.3499,21300.0
2005-06-22 11:00:00,29.43,29.48,29.43,29.47,33100.0,15.3342,15.3603,15.3342,15.3551,33100.0
2005-06-22 11:05:00,29.47,29.48,29.43,29.44,27200.0,15.3551,15.3603,15.3342,15.3395,27200.0
2005-06-22 11:10:00,29.44,29.45,29.43,29.45,36900.0,15.3395,15.3447,15.3342,15.3447,36900.0
2005-06-22 11:15:00,29.44,29.45,29.42,29.44,14600.0,15.3395,15.3447,15.329,15.3395,14600.0
2005-06-22 11:20:00,29.43,29.44,29.43,29.43,27400.0,15.3342,15.3395,15.3342,15.3342,27400.0
2005-06-22 11:25:00,29.43,29.49,29.43,29.47,21200.0,15.3342,15.3655,15.3342,15.3551,21200.0
2005-06-22 11:30:00,29.48,29.48,29.45,29.46,21500.0,15.3603,15.3603,15.3447,15.3499,21500.0
2005-06-22 11:35:00,29.47,29.52,29.46,29.51,34900.0,15.3551,15.3811,15.3499,15.3759,34900.0
2005-06-22 11:40:00,29.51,29.54,29.5,29.53,40200.0,15.3759,15.3916,15.3707,15.3863,40200.0
2005-06-22 11:45:00,29.53,29.55,29.52,29.53,28000.0,15.3863,15.3968,15.3811,15.3863,28000.0
2005-06-22 11:50:00,29.54,29.55,29.5,29.51,40100.0,15.3916,15.3968,15.3707,15.3759,40100.0
2005-06-22 11:55:00,29.51,29.55,29.5,29.51,38900.0,15.3759,15.3968,15.3707,15.3759,38900.0
2005-06-22 12:00:00,29.5,29.55,29.5,29.52,34100.0,15.3707,15.3968,15.3707,15.3811,34100.0
2005-06-22 12:05:00,29.52,29.52,29.49,29.51,17600.0,15.3811,15.3811,15.3655,15.3759,17600.0
2005-06-22 12:10:00,29.51,29.55,29.5,29.55,26300.0,15.3759,15.3968,15.3707,15.3968,26300.0
2005-06-22 12:15:00,29.54,29.54,29.5,29.51,17100.0,15.3916,15.3916,15.3707,15.3759,17100.0
2005-06-22 12:20:00,29.52,29.54,29.51,29.52,13600.0,15.3811,15.3916,15.3759,15.3811,13600.0
2005-06-22 12:25:00,29.52,29.53,29.5,29.5,21100.0,15.3811,15.3863,15.3707,15.3707,21100.0
2005-06-22 12:30:00,29.5,29.51,29.48,29.49,21400.0,15.3707,15.3759,15.3603,15.3655,21400.0
2005-06-22 12:35:00,29.5,29.5,29.49,29.49,6700.0,15.3707,15.3707,15.3655,15.3655,6700.0
2005-06-22 12:40:00,29.5,29.5,29.49,29.49,13600.0,15.3707,15.3707,15.3655,15.3655,13600.0
2005-06-22 12:45:00,29.49,29.49,29.48,29.49,12200.0,15.3655,15.3655,15.3603,15.3655,12200.0
2005-06-22 12:50:00,29.49,29.52,29.49,29.52,16600.0,15.3655,15.3811,15.3655,15.3811,16600.0
2005-06-22 12:55:00,29.52,29.52,29.51,29.52,11600.0,15.3811,15.3811,15.3759,15.3811,11600.0
2005-06-22 13:00:00,29.51,29.56,29.51,29.54,17800.0,15.3759,15.402,15.3759,15.3916,17800.0
2005-06-22 13:05:00,29.54,29.55,29.5,29.52,10700.0,15.3916,15.3968,15.3707,15.3811,10700.0
2005-06-22 13:10:00,29.52,29.52,29.5,29.51,5300.0,15.3811,15.3811,15.3707,15.3759,5300.0
2005-06-22 13:15:00,29.51,29.52,29.49,29.52,22200.0,15.3759,15.3811,15.3655,15.3811,22200.0
2005-06-22 13:20:00,29.52,29.52,29.5,29.5,15700.0,15.3811,15.3811,15.3707,15.3707,15700.0
2005-06-22 13:25:00,29.51,29.52,29.5,29.51,13400.0,15.3759,15.3811,15.3707,15.3759,13400.0
2005-06-22 13:30:00,29.51,29.51,29.49,29.49,17900.0,15.3759,15.3759,15.3655,15.3655,17900.0
2005-06-22 13:35:00,29.51,29.51,29.49,29.5,7600.0,15.3759,15.3759,15.3655,15.3707,7600.0
2005-06-22 13:40:00,29.49,29.51,29.49,29.49,18600.0,15.3655,15.3759,15.3655,15.3655,18600.0
2005-06-22 13:45:00,29.5,29.5,29.49,29.49,10100.0,15.3707,15.3707,15.3655,15.3655,10100.0
2005-06-22 13:50:00,29.49,29.5,29.46,29.47,14900.0,15.3655,15.3707,15.3499,15.3551,14900.0
2005-06-22 13:55:00,29.47,29.48,29.46,29.46,17200.0,15.3551,15.3603,15.3499,15.3499,17200.0
2005-06-22 14:00:00,29.46,29.46,29.38,29.4,56200.0,15.3499,15.3499,15.3082,15.3186,56200.0
2005-06-22 14:05:00,29.41,29.42,29.37,29.39,21600.0,15.3238,15.329,15.303,15.3134,21600.0
2005-06-22 14:10:00,29.42,29.45,29.4,29.42,13800.0,15.329,15.3447,15.3186,15.329,13800.0
2005-06-22 14:15:00,29.43,29.43,29.42,29.43,11500.0,15.3342,15.3342,15.329,15.3342,11500.0
2005-06-22 14:20:00,29.44,29.48,29.41,29.48,24900.0,15.3395,15.3603,15.3238,15.3603,24900.0
2005-06-22 14:25:00,29.48,29.49,29.44,29.45,16000.0,15.3603,15.3655,15.3395,15.3447,16000.0
2005-06-22 14:30:00,29.45,29.46,29.43,29.43,14600.0,15.3447,15.3499,15.3342,15.3342,14600.0
2005-06-22 14:35:00,29.42,29.43,29.4,29.43,32500.0,15.329,15.3342,15.3186,15.3342,32500.0
2005-06-22 14:40:00,29.43,29.45,29.39,29.42,24100.0,15.3342,15.3447,15.3134,15.329,24100.0
2005-06-22 14:45:00,29.42,29.46,29.42,29.44,25400.0,15.329,15.3499,15.329,15.3395,25400.0
2005-06-22 14:50:00,29.42,29.49,29.41,29.47,25100.0,15.329,15.3655,15.3238,15.3551,25100.0
2005-06-22 14:55:00,29.47,29.5,29.46,29.49,35700.0,15.3551,15.3707,15.3499,15.3655,35700.0
2005-06-22 15:00:00,29.47,29.5,29.46,29.48,27200.0,15.3551,15.3707,15.3499,15.3603,27200.0
2005-06-22 15:05:00,29.48,29.49,29.41,29.44,18900.0,15.3603,15.3655,15.3238,15.3395,18900.0
2005-06-22 15:10:00,29.43,29.48,29.42,29.47,26500.0,15.3342,15.3603,15.329,15.3551,26500.0
2005-06-22 15:15:00,29.46,29.48,29.44,29.47,16900.0,15.3499,15.3603,15.3395,15.3551,16900.0
2005-06-22 15:20:00,29.47,29.48,29.42,29.43,18600.0,15.3551,15.3603,15.329,15.3342,18600.0
2005-06-22 15:25:00,29.43,29.44,29.4,29.42,14200.0,15.3342,15.3395,15.3186,15.329,14200.0
2005-06-22 15:30:00,29.42,29.43,29.39,29.43,48300.0,15.329,15.3342,15.3134,15.3342,48300.0
2005-06-22 15:35:00,29.44,29.46,29.37,29.43,49700.0,15.3395,15.3499,15.303,15.3342,49700.0
2005-06-22 15:40:00,29.42,29.43,29.37,29.39,49000.0,15.329,15.3342,15.303,15.3134,49000.0
2005-06-22 15:45:00,29.38,29.4,29.38,29.39,56100.0,15.3082,15.3186,15.3082,15.3134,56100.0
2005-06-22 15:50:00,29.39,29.42,29.38,29.4,55200.0,15.3134,15.329,15.3082,15.3186,55200.0
2005-06-22 15:55:00,29.4,29.41,29.39,29.39,47300.0,15.3186,15.3238,15.3134,15.3134,47300.0
2005-06-23 09:30:00,29.27,29.33,29.27,29.3,137700.0,15.2509,15.2821,15.2509,15.2665,137700.0
2005-06-23 09:35:00,29.31,29.31,29.21,29.28,38800.0,15.2717,15.2717,15.2196,15.2561,38800.0
2005-06-23 09:40:00,29.28,29.28,29.19,29.21,51200.0,15.2561,15.2561,15.2092,15.2196,51200.0
2005-06-23 09:45:00,29.21,29.24,29.2,29.23,126800.0,15.2196,15.2352,15.2144,15.23,126800.0
2005-06-23 09:50:00,29.24,29.25,29.21,29.23,37100.0,15.2352,15.2405,15.2196,15.23,37100.0
2005-06-23 09:55:00,29.23,29.25,29.23,29.24,17400.0,15.23,15.2405,15.23,15.2352,17400.0
2005-06-23 10:00:00,29.23,29.25,29.2,29.2,31700.0,15.23,15.2405,15.2144,15.2144,31700.0
2005-06-23 10:05:00,29.21,29.22,29.2,29.21,39000.0,15.2196,15.2248,15.2144,15.2196,39000.0
2005-06-23 10:10:00,29.22,29.22,29.18,29.19,42400.0,15.2248,15.2248,15.204,15.2092,42400.0
2005-06-23 10:15:00,29.18,29.18,29.16,29.17,40700.0,15.204,15.204,15.1936,15.1988,40700.0
2005-06-23 10:20:00,29.17,29.2,29.16,29.2,28600.0,15.1988,15.2144,15.1936,15.2144,28600.0
2005-06-23 10:25:00,29.21,29.21,29.19,29.2,10700.0,15.2196,15.2196,15.2092,15.2144,10700.0
2005-06-23 10:30:00,29.19,29.2,29.19,29.19,26700.0,15.2092,15.2144,15.2092,15.2092,26700.0
2005-06-23 10:35:00,29.19,29.2,29.16,29.17,25300.0,15.2092,15.2144,15.1936,15.1988,25300.0
2005-06-23 10:40:00,29.17,29.2,29.16,29.17,31600.0,15.1988,15.2144,15.1936,15.1988,31600.0
2005-06-23 10:45:00,29.17,29.18,29.15,29.15,32700.0,15.1988,15.204,15.1884,15.1884,32700.0
2005-06-23 10:50:00,29.14,29.15,29.1,29.11,36800.0,15.1831,15.1884,15.1623,15.1675,36800.0
2005-06-23 10:55:00,29.11,29.14,29.1,29.14,18000.0,15.1675,15.1831,15.1623,15.1831,18000.0
2005-06-23 11:00:00,29.14,29.16,29.13,29.15,33700.0,15.1831,15.1936,15.1779,15.1884,33700.0
2005-06-23 11:05:00,29.15,29.18,29.14,29.16,25100.0,15.1884,15.204,15.1831,15.1936,25100.0
2005-06-23 11:10:00,29.15,29.17,29.12,29.13,21100.0,15.1884,15.1988,15.1727,15.1779,21100.0
2005-06-23 11:15:00,29.14,29.2,29.14,29.2,21700.0,15.1831,15.2144,15.1831,15.2144,21700.0
2005-06-23 11:20:00,29.19,29.22,29.17,29.2,28600.0,15.2092,15.2248,15.1988,15.2144,28600.0
2005-06-23 11:25:00,29.2,29.2,29.15,29.15,20100.0,15.2144,15.2144,15.1884,15.1884,20100.0
2005-06-23 11:30:00,29.14,29.17,29.14,29.17,17500.0,15.1831,15.1988,15.1831,15.1988,17500.0
2005-06-23 11:35:00,29.17,29.18,29.16,29.16,16700.0,15.1988,15.204,15.1936,15.1936,16700.0
2005-06-23 11:40:00,29.16,29.21,29.16,29.19,37200.0,15.1936,15.2196,15.1936,15.2092,37200.0
2005-06-23 11:45:00,29.18,29.2,29.18,29.2,25600.0,15.204,15.2144,15.204,15.2144,25600.0
2005-06-23 11:50:00,29.2,29.25,29.2,29.21,32900.0,15.2144,15.2405,15.2144,15.2196,32900.0
2005-06-23 11:55:00,29.21,29.21,29.18,29.2,31000.0,15.2196,15.2196,15.204,15.2144,31000.0
2005-06-23 12:00:00,29.2,29.21,29.19,29.2,45300.0,15.2144,15.2196,15.2092,15.2144,45300.0
2005-06-23 12:05:00,29.21,29.21,29.2,29.21,19400.0,15.2196,15.2196,15.2144,15.2196,19400.0
2005-06-23 12:10:00,29.22,29.22,29.2,29.21,26900.0,15.2248,15.2248,15.2144,15.2196,26900.0
2005-06-23 12:15:00,29.22,29.22,29.2,29.21,9700.0,15.2248,15.2248,15.2144,15.2196,9700.0
2005-06-23 12:20:00,29.21,29.22,29.2,29.22,20000.0,15.2196,15.2248,15.2144,15.2248,20000.0
2005-06-23 12:25:00,29.21,29.22,29.2,29.2,14300.0,15.2196,15.2248,15.2144,15.2144,14300.0
2005-06-23 12:30:00,29.21,29.22,29.2,29.21,140000.0,15.2196,15.2248,15.2144,15.2196,140000.0
2005-06-23 12:35:00,29.22,29.23,29.21,29.23,9400.0,15.2248,15.23,15.2196,15.23,9400.0
2005-06-23 12:40:00,29.23,29.23,29.21,29.22,7900.0,15.23,15.23,15.2196,15.2248,7900.0
2005-06-23 12:45:00,29.22,29.23,29.21,29.22,12800.0,15.2248,15.23,15.2196,15.2248,12800.0
2005-06-23 12:50:00,29.23,29.23,29.2,29.22,21800.0,15.23,15.23,15.2144,15.2248,21800.0
2005-06-23 12:55:00,29.21,29.22,29.18,29.18,19200.0,15.2196,15.2248,15.204,15.204,19200.0
2005-06-23 13:00:00,29.18,29.2,29.18,29.2,28100.0,15.204,15.2144,15.204,15.2144,28100.0
2005-06-23 13:05:00,29.2,29.21,29.16,29.17,26300.0,15.2144,15.2196,15.1936,15.1988,26300.0
2005-06-23 13:10:00,29.17,29.18,29.15,29.17,34400.0,15.1988,15.204,15.1884,15.1988,34400.0
2005-06-23 13:15:00,29.17,29.18,29.14,29.17,29600.0,15.1988,15.204,15.1831,15.1988,29600.0
2005-06-23 13:20:00,29.17,29.18,29.15,29.17,17700.0,15.1988,15.204,15.1884,15.1988,17700.0
2005-06-23 13:25:00,29.16,29.17,29.16,29.17,12100.0,15.1936,15.1988,15.1936,15.1988,12100.0
2005-06-23 13:30:00,29.17,29.17,29.14,29.16,25700.0,15.1988,15.1988,15.1831,15.1936,25700.0
2005-06-23 13:35:00,29.14,29.16,29.06,29.06,65500.0,15.1831,15.1936,15.1415,15.1415,65500.0
2005-06-23 13:40:00,29.06,29.07,29.05,29.07,23700.0,15.1415,15.1467,15.1362,15.1467,23700.0
2005-06-23 13:45:00,29.07,29.07,29.01,29.02,53100.0,15.1467,15.1467,15.1154,15.1206,53100.0
2005-06-23 13:50:00,29.02,29.03,28.99,29.03,67300.0,15.1206,15.1258,15.105,15.1258,67300.0
2005-06-23 13:55:00,29.03,29.07,29.02,29.06,60600.0,15.1258,15.1467,15.1206,15.1415,60600.0
2005-06-23 14:00:00,29.05,29.08,29.05,29.07,35800.0,15.1362,15.1519,15.1362,15.1467,35800.0
2005-06-23 14:05:00,29.07,29.08,29.05,29.07,23200.0,15.1467,15.1519,15.1362,15.1467,23200.0
2005-06-23 14:10:00,29.06,29.08,29.04,29.05,41600.0,15.1415,15.1519,15.131,15.1362,41600.0
2005-06-23 14:15:00,29.05,29.1,29.04,29.08,26700.0,15.1362,15.1623,15.131,15.1519,26700.0
2005-06-23 14:20:00,29.09,29.1,29.05,29.05,18000.0,15.1571,15.1623,15.1362,15.1362,18000.0
2005-06-23 14:25:00,29.05,29.06,29.03,29.03,28700.0,15.1362,15.1415,15.1258,15.1258,28700.0
2005-06-23 14:30:00,29.03,29.03,29.0,29.02,56800.0,15.1258,15.1258,15.1102,15.1206,56800.0
2005-06-23 14:35:00,29.02,29.04,29.02,29.03,22100.0,15.1206,15.131,15.1206,15.1258,22100.0
2005-06-23 14:40:00,29.03,29.04,28.99,29.0,38400.0,15.1258,15.131,15.105,15.1102,38400.0
2005-06-23 14:45:00,29.0,29.01,28.99,29.0,13800.0,15.1102,15.1154,15.105,15.1102,13800.0
2005-06-23 14:50:00,29.02,29.02,28.97,28.99,61400.0,15.1206,15.1206,15.0946,15.105,61400.0
2005-06-23 14:55:00,29.02,29.02,28.98,29.01,67100.0,15.1206,15.1206,15.0998,15.1154,67100.0
2005-06-23 15:00:00,29.01,29.01,28.98,28.98,29000.0,15.1154,15.1154,15.0998,15.0998,29000.0
2005-06-23 15:05:00,28.99,28.99,28.91,28.95,64000.0,15.105,15.105,15.0633,15.0841,64000.0
2005-06-23 15:10:00,28.95,28.99,28.93,28.99,41000.0,15.0841,15.105,15.0737,15.105,41000.0
2005-06-23 15:15:00,29.0,29.0,28.97,29.0,28800.0,15.1102,15.1102,15.0946,15.1102,28800.0
2005-06-23 15:20:00,28.99,29.0,28.96,28.98,30000.0,15.105,15.1102,15.0894,15.0998,30000.0
2005-06-23 15:25:00,28.99,28.99,28.93,28.97,67000.0,15.105,15.105,15.0737,15.0946,67000.0
2005-06-23 15:30:00,28.97,28.99,28.95,28.99,47700.0,15.0946,15.105,15.0841,15.105,47700.0
2005-06-23 15:35:00,28.99,29.01,28.97,29.01,39200.0,15.105,15.1154,15.0946,15.1154,39200.0
2005-06-23 15:40:00,29.01,29.01,28.97,29.0,68700.0,15.1154,15.1154,15.0946,15.1102,68700.0
2005-06-23 15:45:00,29.0,29.02,28.98,29.01,56100.0,15.1102,15.1206,15.0998,15.1154,56100.0
2005-06-23 15:50:00,29.02,29.02,28.92,28.93,59800.0,15.1206,15.1206,15.0685,15.0737,59800.0
2005-06-23 15:55:00,28.93,28.95,28.9,28.9,117300.0,15.0737,15.0841,15.0581,15.0581,117300.0
2005-06-24 09:30:00,28.32,28.84,28.32,28.84,104200.0,14.7559,15.0268,14.7559,15.0268,104200.0
2005-06-24 09:35:00,28.81,28.93,28.81,28.91,60200.0,15.0112,15.0737,15.0112,15.0633,60200.0
2005-06-24 09:40:00,28.91,28.94,28.86,28.87,29500.0,15.0633,15.0789,15.0373,15.0425,29500.0
2005-06-24 09:45:00,28.89,29.0,28.89,29.0,51900.0,15.0529,15.1102,15.0529,15.1102,51900.0
2005-06-24 09:50:00,29.0,29.0,28.94,28.97,34400.0,15.1102,15.1102,15.0789,15.0946,34400.0
2005-06-24 09:55:00,28.97,29.01,28.96,29.0,26400.0,15.0946,15.1154,15.0894,15.1102,26400.0
2005-06-24 10:00:00,29.0,29.04,29.0,29.02,30700.0,15.1102,15.131,15.1102,15.1206,30700.0
2005-06-24 10:05:00,29.01,29.04,28.97,28.99,29800.0,15.1154,15.131,15.0946,15.105,29800.0
2005-06-24 10:10:00,28.99,29.04,28.99,29.04,38500.0,15.105,15.131,15.105,15.131,38500.0
2005-06-24 10:15:00,29.04,29.04,28.96,28.98,35600.0,15.131,15.131,15.0894,15.0998,35600.0
2005-06-24 10:20:00,28.98,29.0,28.97,29.0,29700.0,15.0998,15.1102,15.0946,15.1102,29700.0
2005-06-24 10:25:00,29.0,29.01,28.99,29.01,33300.0,15.1102,15.1154,15.105,15.1154,33300.0
2005-06-24 10:30:00,29.01,29.01,28.98,28.99,34300.0,15.1154,15.1154,15.0998,15.105,34300.0
2005-06-24 10:35:00,29.0,29.0,28.96,29.0,31300.0,15.1102,15.1102,15.0894,15.1102,31300.0
2005-06-24 10:40:00,29.0,29.08,29.0,29.03,36000.0,15.1102,15.1519,15.1102,15.1258,36000.0
2005-06-24 10:45:00,29.03,29.04,29.01,29.04,25100.0,15.1258,15.131,15.1154,15.131,25100.0
2005-06-24 10:50:00,29.05,29.1,29.04,29.09,40200.0,15.1362,15.1623,15.131,15.1571,40200.0
2005-06-24 10:55:00,29.09,29.1,29.08,29.09,39700.0,15.1571,15.1623,15.1519,15.1571,39700.0
2005-06-24 11:00:00,29.09,29.12,29.07,29.11,37900.0,15.1571,15.1727,15.1467,15.1675,37900.0
2005-06-24 11:05:00,29.1,29.14,29.1,29.13,22500.0,15.1623,15.1831,15.1623,15.1779,22500.0
2005-06-24 11:10:00,29.13,29.15,29.1,29.15,24600.0,15.1779,15.1884,15.1623,15.1884,24600.0
2005-06-24 11:15:00,29.15,29.15,29.1,29.13,29800.0,15.1884,15.1884,15.1623,15.1779,29800.0
2005-06-24 11:20:00,29.13,29.13,29.08,29.09,27900.0,15.1779,15.1779,15.1519,15.1571,27900.0
2005-06-24 11:25:00,29.09,29.1,29.08,29.1,11000.0,15.1571,15.1623,15.1519,15.1623,11000.0
2005-06-24 11:30:00,29.1,29.1,29.06,29.09,26300.0,15.1623,15.1623,15.1415,15.1571,26300.0
2005-06-24 11:35:00,29.1,29.11,29.01,29.02,27100.0,15.1623,15.1675,15.1154,15.1206,27100.0
2005-06-24 11:40:00,29.02,29.09,29.02,29.09,23000.0,15.1206,15.1571,15.1206,15.1571,23000.0
2005-06-24 11:45:00,29.08,29.11,29.07,29.11,20800.0,15.1519,15.1675,15.1467,15.1675,20800.0
2005-06-24 11:50:00,29.11,29.12,29.1,29.12,44900.0,15.1675,15.1727,15.1623,15.1727,44900.0
2005-06-24 11:55:00,29.11,29.15,29.11,29.14,25300.0,15.1675,15.1884,15.1675,15.1831,25300.0
2005-06-24 12:00:00,29.14,29.15,29.11,29.12,31600.0,15.1831,15.1884,15.1675,15.1727,31600.0
2005-06-24 12:05:00,29.12,29.13,29.1,29.13,64800.0,15.1727,15.1779,15.1623,15.1779,64800.0
2005-06-24 12:10:00,29.13,29.15,29.13,29.14,31300.0,15.1779,15.1884,15.1779,15.1831,31300.0
2005-06-24 12:15:00,29.14,29.19,29.14,29.18,32100.0,15.1831,15.2092,15.1831,15.204,32100.0
2005-06-24 12:20:00,29.18,29.22,29.17,29.21,47300.0,15.204,15.2248,15.1988,15.2196,47300.0
2005-06-24 12:25:00,29.21,29.22,29.2,29.2,51600.0,15.2196,15.2248,15.2144,15.2144,51600.0
2005-06-24 12:30:00,29.21,29.22,29.17,29.18,41900.0,15.2196,15.2248,15.1988,15.204,41900.0
2005-06-24 12:35:00,29.18,29.18,29.14,29.16,27100.0,15.204,15.204,15.1831,15.1936,27100.0
2005-06-24 12:40:00,29.16,29.19,29.16,29.19,42100.0,15.1936,15.2092,15.1936,15.2092,42100.0
2005-06-24 12:45:00,29.19,29.22,29.19,29.21,36300.0,15.2092,15.2248,15.2092,15.2196,36300.0
2005-06-24 12:50:00,29.21,29.22,29.2,29.21,17100.0,15.2196,15.2248,15.2144,15.2196,17100.0
2005-06-24 12:55:00,29.21,29.23,29.2,29.2,45700.0,15.2196,15.23,15.2144,15.2144,45700.0
2005-06-24 13:00:00,29.2,29.22,29.2,29.21,27500.0,15.2144,15.2248,15.2144,15.2196,27500.0
2005-06-24 13:05:00,29.21,29.21,29.17,29.17,27600.0,15.2196,15.2196,15.1988,15.1988,27600.0
2005-06-24 13:10:00,29.17,29.17,29.14,29.17,28600.0,15.1988,15.1988,15.1831,15.1988,28600.0
2005-06-24 13:15:00,29.17,29.18,29.16,29.17,15100.0,15.1988,15.204,15.1936,15.1988,15100.0
2005-06-24 13:20:00,29.18,29.21,29.18,29.2,22200.0,15.204,15.2196,15.204,15.2144,22200.0
2005-06-24 13:25:00,29.21,29.22,29.2,29.21,51800.0,15.2196,15.2248,15.2144,15.2196,51800.0
2005-06-24 13:30:00,29.21,29.22,29.2,29.21,21800.0,15.2196,15.2248,15.2144,15.2196,21800.0
2005-06-24 13:35:00,29.21,29.21,29.15,29.2,60800.0,15.2196,15.2196,15.1884,15.2144,60800.0
2005-06-24 13:40:00,29.19,29.2,29.17,29.2,66700.0,15.2092,15.2144,15.1988,15.2144,66700.0
2005-06-24 13:45:00,29.19,29.19,29.13,29.15,57400.0,15.2092,15.2092,15.1779,15.1884,57400.0
2005-06-24 13:50:00,29.16,29.18,29.15,29.18,32200.0,15.1936,15.204,15.1884,15.204,32200.0
2005-06-24 13:55:00,29.17,29.18,29.15,29.15,28300.0,15.1988,15.204,15.1884,15.1884,28300.0
2005-06-24 14:00:00,29.15,29.16,29.11,29.11,31100.0,15.1884,15.1936,15.1675,15.1675,31100.0
2005-06-24 14:05:00,29.12,29.17,29.12,29.16,123100.0,15.1727,15.1988,15.1727,15.1936,123100.0
2005-06-24 14:10:00,29.17,29.2,29.15,29.2,42200.0,15.1988,15.2144,15.1884,15.2144,42200.0
2005-06-24 14:15:00,29.2,29.21,29.17,29.18,26500.0,15.2144,15.2196,15.1988,15.204,26500.0
2005-06-24 14:20:00,29.18,29.18,29.17,29.17,31700.0,15.204,15.204,15.1988,15.1988,31700.0
2005-06-24 14:25:00,29.17,29.18,29.16,29.17,31400.0,15.1988,15.204,15.1936,15.1988,31400.0
2005-06-24 14:30:00,29.18,29.2,29.17,29.19,19000.0,15.204,15.2144,15.1988,15.2092,19000.0
2005-06-24 14:35:00,29.19,29.2,29.18,29.18,27900.0,15.2092,15.2144,15.204,15.204,27900.0
2005-06-24 14:40:00,29.17,29.19,29.16,29.16,44900.0,15.1988,15.2092,15.1936,15.1936,44900.0
2005-06-24 14:45:00,29.16,29.17,29.16,29.17,17400.0,15.1936,15.1988,15.1936,15.1988,17400.0
2005-06-24 14:50:00,29.17,29.17,29.12,29.13,60200.0,15.1988,15.1988,15.1727,15.1779,60200.0
2005-06-24 14:55:00,29.12,29.13,29.1,29.12,42100.0,15.1727,15.1779,15.1623,15.1727,42100.0
2005-06-24 15:00:00,29.12,29.17,29.12,29.17,50900.0,15.1727,15.1988,15.1727,15.1988,50900.0
2005-06-24 15:05:00,29.17,29.18,29.17,29.17,61000.0,15.1988,15.204,15.1988,15.1988,61000.0
2005-06-24 15:10:00,29.17,29.18,29.17,29.17,59000.0,15.1988,15.204,15.1988,15.1988,59000.0
2005-06-24 15:15:00,29.17,29.19,29.17,29.19,88900.0,15.1988,15.2092,15.1988,15.2092,88900.0
2005-06-24 15:20:00,29.19,29.21,29.18,29.18,45900.0,15.2092,15.2196,15.204,15.204,45900.0
2005-06-24 15:25:00,29.18,29.19,29.12,29.16,57500.0,15.204,15.2092,15.1727,15.1936,57500.0
2005-06-24 15:30:00,29.22,29.25,29.15,29.16,97500.0,15.2248,15.2405,15.1884,15.1936,97500.0
2005-06-24 15:35:00,29.15,29.17,29.14,29.17,112100.0,15.1884,15.1988,15.1831,15.1988,112100.0
2005-06-24 15:40:00,29.17,29.17,29.15,29.16,74100.0,15.1988,15.1988,15.1884,15.1936,74100.0
2005-06-24 15:45:00,29.16,29.21,29.15,29.18,117600.0,15.1936,15.2196,15.1884,15.204,117600.0
2005-06-24 15:50:00,29.18,29.19,29.15,29.15,50100.0,15.204,15.2092,15.1884,15.1884,50100.0
2005-06-24 15:55:00,29.16,29.16,29.09,29.09,115100.0,15.1936,15.1936,15.1571,15.1571,115100.0
2005-06-27 09:30:00,29.15,29.19,29.15,29.18,194200.0,15.1884,15.2092,15.1884,15.204,194200.0
2005-06-27 09:35:00,29.17,29.27,29.16,29.2,25900.0,15.1988,15.2509,15.1936,15.2144,25900.0
2005-06-27 09:40:00,29.2,29.21,29.17,29.21,41000.0,15.2144,15.2196,15.1988,15.2196,41000.0
2005-06-27 09:45:00,29.22,29.25,29.2,29.22,49400.0,15.2248,15.2405,15.2144,15.2248,49400.0
2005-06-27 09:50:00,29.22,29.23,29.2,29.23,40900.0,15.2248,15.23,15.2144,15.23,40900.0
2005-06-27 09:55:00,29.23,29.27,29.22,29.26,72300.0,15.23,15.2509,15.2248,15.2457,72300.0
2005-06-27 10:00:00,29.26,29.28,29.25,29.28,98000.0,15.2457,15.2561,15.2405,15.2561,98000.0
2005-06-27 10:05:00,29.28,29.32,29.28,29.3,59200.0,15.2561,15.2769,15.2561,15.2665,59200.0
2005-06-27 10:10:00,29.3,29.32,29.3,29.31,30900.0,15.2665,15.2769,15.2665,15.2717,30900.0
2005-06-27 10:15:00,29.32,29.35,29.31,29.34,61700.0,15.2769,15.2926,15.2717,15.2874,61700.0
2005-06-27 10:20:00,29.35,29.35,29.32,29.34,57900.0,15.2926,15.2926,15.2769,15.2874,57900.0
2005-06-27 10:25:00,29.32,29.34,29.32,29.32,30700.0,15.2769,15.2874,15.2769,15.2769,30700.0
2005-06-27 10:30:00,29.32,29.33,29.3,29.31,73500.0,15.2769,15.2821,15.2665,15.2717,73500.0
2005-06-27 10:35:00,29.32,29.33,29.3,29.3,36000.0,15.2769,15.2821,15.2665,15.2665,36000.0
2005-06-27 10:40:00,29.3,29.31,29.29,29.29,35500.0,15.2665,15.2717,15.2613,15.2613,35500.0
2005-06-27 10:45:00,29.29,29.32,29.29,29.32,37500.0,15.2613,15.2769,15.2613,15.2769,37500.0
2005-06-27 10:50:00,29.31,29.33,29.31,29.31,34900.0,15.2717,15.2821,15.2717,15.2717,34900.0
2005-06-27 10:55:00,29.3,29.32,29.3,29.31,22700.0,15.2665,15.2769,15.2665,15.2717,22700.0
2005-06-27 11:00:00,29.31,29.32,29.31,29.31,27500.0,15.2717,15.2769,15.2717,15.2717,27500.0
2005-06-27 11:05:00,29.31,29.32,29.29,29.3,38800.0,15.2717,15.2769,15.2613,15.2665,38800.0
2005-06-27 11:10:00,29.3,29.31,29.28,29.29,24900.0,15.2665,15.2717,15.2561,15.2613,24900.0
2005-06-27 11:15:00,29.28,29.33,29.28,29.33,39500.0,15.2561,15.2821,15.2561,15.2821,39500.0
2005-06-27 11:20:00,29.32,29.33,29.31,29.33,32600.0,15.2769,15.2821,15.2717,15.2821,32600.0
2005-06-27 11:25:00,29.33,29.34,29.3,29.34,35700.0,15.2821,15.2874,15.2665,15.2874,35700.0
2005-06-27 11:30:00,29.33,29.33,29.3,29.3,18800.0,15.2821,15.2821,15.2665,15.2665,18800.0
2005-06-27 11:35:00,29.31,29.31,29.29,29.29,45500.0,15.2717,15.2717,15.2613,15.2613,45500.0
2005-06-27 11:40:00,29.29,29.32,29.28,29.29,37800.0,15.2613,15.2769,15.2561,15.2613,37800.0
2005-06-27 11:45:00,29.29,29.32,29.28,29.31,19800.0,15.2613,15.2769,15.2561,15.2717,19800.0
2005-06-27 11:50:00,29.31,29.32,29.29,29.29,12300.0,15.2717,15.2769,15.2613,15.2613,12300.0
2005-06-27 11:55:00,29.3,29.3,29.29,29.3,41100.0,15.2665,15.2665,15.2613,15.2665,41100.0
2005-06-27 12:00:00,29.3,29.31,29.29,29.31,30400.0,15.2665,15.2717,15.2613,15.2717,30400.0
2005-06-27 12:05:00,29.31,29.33,29.3,29.31,29400.0,15.2717,15.2821,15.2665,15.2717,29400.0
2005-06-27 12:10:00,29.32,29.33,29.3,29.31,29200.0,15.2769,15.2821,15.2665,15.2717,29200.0
2005-06-27 12:15:00,29.31,29.35,29.31,29.32,13400.0,15.2717,15.2926,15.2717,15.2769,13400.0
2005-06-27 12:20:00,29.31,29.33,29.31,29.31,11900.0,15.2717,15.2821,15.2717,15.2717,11900.0
2005-06-27 12:25:00,29.31,29.32,29.3,29.31,25900.0,15.2717,15.2769,15.2665,15.2717,25900.0
2005-06-27 12:30:00,29.3,29.32,29.3,29.32,23200.0,15.2665,15.2769,15.2665,15.2769,23200.0
2005-06-27 12:35:00,29.32,29.34,29.32,29.33,28400.0,15.2769,15.2874,15.2769,15.2821,28400.0
2005-06-27 12:40:00,29.32,29.34,29.32,29.33,26500.0,15.2769,15.2874,15.2769,15.2821,26500.0
2005-06-27 12:45:00,29.33,29.34,29.32,29.32,26600.0,15.2821,15.2874,15.2769,15.2769,26600.0
2005-06-27 12:50:00,29.32,29.33,29.32,29.33,22800.0,15.2769,15.2821,15.2769,15.2821,22800.0
2005-06-27 12:55:00,29.33,29.33,29.31,29.31,13100.0,15.2821,15.2821,15.2717,15.2717,13100.0
2005-06-27 13:00:00,29.31,29.32,29.3,29.31,21000.0,15.2717,15.2769,15.2665,15.2717,21000.0
2005-06-27 13:05:00,29.31,29.32,29.3,29.31,8300.0,15.2717,15.2769,15.2665,15.2717,8300.0
2005-06-27 13:10:00,29.31,29.32,29.3,29.31,11700.0,15.2717,15.2769,15.2665,15.2717,11700.0
2005-06-27 13:15:00,29.32,29.32,29.3,29.3,10600.0,15.2769,15.2769,15.2665,15.2665,10600.0
2005-06-27 13:20:00,29.3,29.32,29.3,29.31,19200.0,15.2665,15.2769,15.2665,15.2717,19200.0
2005-06-27 13:25:00,29.3,29.31,29.3,29.3,27000.0,15.2665,15.2717,15.2665,15.2665,27000.0
2005-06-27 13:30:00,29.3,29.31,29.3,29.3,16200.0,15.2665,15.2717,15.2665,15.2665,16200.0
2005-06-27 13:35:00,29.31,29.31,29.3,29.3,14800.0,15.2717,15.2717,15.2665,15.2665,14800.0
2005-06-27 13:40:00,29.3,29.31,29.3,29.31,28800.0,15.2665,15.2717,15.2665,15.2717,28800.0
2005-06-27 13:45:00,29.3,29.32,29.3,29.32,38400.0,15.2665,15.2769,15.2665,15.2769,38400.0
2005-06-27 13:50:00,29.32,29.33,29.31,29.31,28600.0,15.2769,15.2821,15.2717,15.2717,28600.0
2005-06-27 13:55:00,29.32,29.32,29.3,29.3,37100.0,15.2769,15.2769,15.2665,15.2665,37100.0
2005-06-27 14:00:00,29.3,29.32,29.3,29.32,69900.0,15.2665,15.2769,15.2665,15.2769,69900.0
2005-06-27 14:05:00,29.32,29.35,29.31,29.34,38800.0,15.2769,15.2926,15.2717,15.2874,38800.0
2005-06-27 14:10:00,29.34,29.36,29.33,29.34,27700.0,15.2874,15.2978,15.2821,15.2874,27700.0
2005-06-27 14:15:00,29.33,29.33,29.32,29.32,19000.0,15.2821,15.2821,15.2769,15.2769,19000.0
2005-06-27 14:20:00,29.32,29.35,29.32,29.35,19400.0,15.2769,15.2926,15.2769,15.2926,19400.0
2005-06-27 14:25:00,29.35,29.35,29.32,29.33,23400.0,15.2926,15.2926,15.2769,15.2821,23400.0
2005-06-27 14:30:00,29.33,29.36,29.33,29.36,49700.0,15.2821,15.2978,15.2821,15.2978,49700.0
2005-06-27 14:35:00,29.36,29.37,29.33,29.34,32500.0,15.2978,15.303,15.2821,15.2874,32500.0
2005-06-27 14:40:00,29.33,29.35,29.33,29.35,75700.0,15.2821,15.2926,15.2821,15.2926,75700.0
2005-06-27 14:45:00,29.34,29.36,29.33,29.34,55600.0,15.2874,15.2978,15.2821,15.2874,55600.0
2005-06-27 14:50:00,29.35,29.35,29.33,29.34,46600.0,15.2926,15.2926,15.2821,15.2874,46600.0
2005-06-27 14:55:00,29.34,29.35,29.32,29.33,47800.0,15.2874,15.2926,15.2769,15.2821,47800.0
2005-06-27 15:00:00,29.33,29.34,29.31,29.32,52000.0,15.2821,15.2874,15.2717,15.2769,52000.0
2005-06-27 15:05:00,29.33,29.36,29.31,29.36,68200.0,15.2821,15.2978,15.2717,15.2978,68200.0
2005-06-27 15:10:00,29.37,29.38,29.35,29.36,40400.0,15.303,15.3082,15.2926,15.2978,40400.0
2005-06-27 15:15:00,29.36,29.37,29.34,29.37,63500.0,15.2978,15.303,15.2874,15.303,63500.0
2005-06-27 15:20:00,29.37,29.39,29.34,29.34,41900.0,15.303,15.3134,15.2874,15.2874,41900.0
2005-06-27 15:25:00,29.34,29.36,29.33,29.35,55000.0,15.2874,15.2978,15.2821,15.2926,55000.0
2005-06-27 15:30:00,29.35,29.36,29.35,29.35,59100.0,15.2926,15.2978,15.2926,15.2926,59100.0
2005-06-27 15:35:00,29.35,29.36,29.33,29.33,76500.0,15.2926,15.2978,15.2821,15.2821,76500.0
2005-06-27 15:40:00,29.32,29.34,29.3,29.3,121800.0,15.2769,15.2874,15.2665,15.2665,121800.0
2005-06-27 15:45:00,29.3,29.31,29.29,29.31,66500.0,15.2665,15.2717,15.2613,15.2717,66500.0
2005-06-27 15:50:00,29.32,29.32,29.3,29.32,73100.0,15.2769,15.2769,15.2665,15.2769,73100.0
2005-06-27 15:55:00,29.32,29.32,29.3,29.31,62100.0,15.2769,15.2769,15.2665,15.2717,62100.0
2005-06-28 09:30:00,29.05,29.09,29.05,29.08,117000.0,15.2915,15.3125,15.2915,15.3073,117000.0
2005-06-28 09:35:00,29.09,29.09,29.07,29.08,133100.0,15.3125,15.3125,15.302,15.3073,133100.0
2005-06-28 09:40:00,29.08,29.17,29.06,29.14,39100.0,15.3073,15.3547,15.2968,15.3389,39100.0
2005-06-28 09:45:00,29.14,29.22,29.13,29.17,36700.0,15.3389,15.381,15.3336,15.3547,36700.0
2005-06-28 09:50:00,29.18,29.2,29.16,29.2,26500.0,15.3599,15.3705,15.3494,15.3705,26500.0
2005-06-28 09:55:00,29.2,29.2,29.18,29.18,44900.0,15.3705,15.3705,15.3599,15.3599,44900.0
2005-06-28 10:00:00,29.18,29.21,29.17,29.19,36100.0,15.3599,15.3757,15.3547,15.3652,36100.0
2005-06-28 10:05:00,29.19,29.21,29.15,29.16,89100.0,15.3652,15.3757,15.3441,15.3494,89100.0
2005-06-28 10:10:00,29.17,29.21,29.16,29.2,22600.0,15.3547,15.3757,15.3494,15.3705,22600.0
2005-06-28 10:15:00,29.21,29.24,29.19,29.21,29400.0,15.3757,15.3915,15.3652,15.3757,29400.0
2005-06-28 10:20:00,29.21,29.25,29.21,29.22,22800.0,15.3757,15.3968,15.3757,15.381,22800.0
2005-06-28 10:25:00,29.22,29.23,29.22,29.23,12600.0,15.381,15.3862,15.381,15.3862,12600.0
2005-06-28 10:30:00,29.24,29.28,29.22,29.28,136800.0,15.3915,15.4126,15.381,15.4126,136800.0
2005-06-28 10:35:00,29.28,29.28,29.25,29.27,36400.0,15.4126,15.4126,15.3968,15.4073,36400.0
2005-06-28 10:40:00,29.27,29.29,29.26,29.28,21800.0,15.4073,15.4178,15.402,15.4126,21800.0
2005-06-28 10:45:00,29.28,29.29,29.25,29.27,25700.0,15.4126,15.4178,15.3968,15.4073,25700.0
2005-06-28 10:50:00,29.27,29.3,29.27,29.29,23200.0,15.4073,15.4231,15.4073,15.4178,23200.0
2005-06-28 10:55:00,29.29,29.29,29.25,29.26,17400.0,15.4178,15.4178,15.3968,15.402,17400.0
2005-06-28 11:00:00,29.27,29.27,29.24,29.25,12400.0,15.4073,15.4073,15.3915,15.3968,12400.0
2005-06-28 11:05:00,29.25,29.27,29.24,29.27,39500.0,15.3968,15.4073,15.3915,15.4073,39500.0
2005-06-28 11:10:00,29.27,29.28,29.26,29.28,25500.0,15.4073,15.4126,15.402,15.4126,25500.0
2005-06-28 11:15:00,29.27,29.27,29.23,29.24,20600.0,15.4073,15.4073,15.3862,15.3915,20600.0
2005-06-28 11:20:00,29.22,29.28,29.22,29.24,57500.0,15.381,15.4126,15.381,15.3915,57500.0
2005-06-28 11:25:00,29.24,29.25,29.22,29.22,49300.0,15.3915,15.3968,15.381,15.381,49300.0
2005-06-28 11:30:00,29.22,29.28,29.22,29.26,54900.0,15.381,15.4126,15.381,15.402,54900.0
2005-06-28 11:35:00,29.25,29.29,29.24,29.25,40700.0,15.3968,15.4178,15.3915,15.3968,40700.0
2005-06-28 11:40:00,29.25,29.26,29.23,29.23,44100.0,15.3968,15.402,15.3862,15.3862,44100.0
2005-06-28 11:45:00,29.23,29.23,29.2,29.22,35000.0,15.3862,15.3862,15.3705,15.381,35000.0
2005-06-28 11:50:00,29.22,29.23,29.21,29.21,13100.0,15.381,15.3862,15.3757,15.3757,13100.0
2005-06-28 11:55:00,29.21,29.22,29.18,29.22,32500.0,15.3757,15.381,15.3599,15.381,32500.0
2005-06-28 12:00:00,29.21,29.24,29.21,29.24,22200.0,15.3757,15.3915,15.3757,15.3915,22200.0
2005-06-28 12:05:00,29.24,29.25,29.23,29.24,26600.0,15.3915,15.3968,15.3862,15.3915,26600.0
2005-06-28 12:10:00,29.24,29.25,29.24,29.25,54000.0,15.3915,15.3968,15.3915,15.3968,54000.0
2005-06-28 12:15:00,29.25,29.25,29.22,29.22,21300.0,15.3968,15.3968,15.381,15.381,21300.0
2005-06-28 12:20:00,29.23,29.25,29.22,29.23,27200.0,15.3862,15.3968,15.381,15.3862,27200.0
2005-06-28 12:25:00,29.23,29.24,29.23,29.23,34000.0,15.3862,15.3915,15.3862,15.3862,34000.0
2005-06-28 12:30:00,29.23,29.26,29.23,29.25,47200.0,15.3862,15.402,15.3862,15.3968,47200.0
2005-06-28 12:35:00,29.24,29.25,29.23,29.24,20100.0,15.3915,15.3968,15.3862,15.3915,20100.0
2005-06-28 12:40:00,29.25,29.25,29.23,29.24,17700.0,15.3968,15.3968,15.3862,15.3915,17700.0
2005-06-28 12:45:00,29.24,29.26,29.24,29.25,29700.0,15.3915,15.402,15.3915,15.3968,29700.0
2005-06-28 12:50:00,29.25,29.26,29.24,29.26,33700.0,15.3968,15.402,15.3915,15.402,33700.0
2005-06-28 12:55:00,29.25,29.26,29.24,29.25,18900.0,15.3968,15.402,15.3915,15.3968,18900.0
2005-06-28 13:00:00,29.24,29.25,29.22,29.22,28500.0,15.3915,15.3968,15.381,15.381,28500.0
2005-06-28 13:05:00,29.23,29.23,29.22,29.23,30800.0,15.3862,15.3862,15.381,15.3862,30800.0
2005-06-28 13:10:00,29.22,29.25,29.22,29.25,57600.0,15.381,15.3968,15.381,15.3968,57600.0
2005-06-28 13:15:00,29.24,29.25,29.23,29.24,38800.0,15.3915,15.3968,15.3862,15.3915,38800.0
2005-06-28 13:20:00,29.24,29.26,29.23,29.25,59400.0,15.3915,15.402,15.3862,15.3968,59400.0
2005-06-28 13:25:00,29.25,29.26,29.23,29.25,32600.0,15.3968,15.402,15.3862,15.3968,32600.0
2005-06-28 13:30:00,29.25,29.27,29.24,29.24,31700.0,15.3968,15.4073,15.3915,15.3915,31700.0
2005-06-28 13:35:00,29.24,29.25,29.22,29.22,14400.0,15.3915,15.3968,15.381,15.381,14400.0
2005-06-28 13:40:00,29.22,29.22,29.2,29.22,26200.0,15.381,15.381,15.3705,15.381,26200.0
2005-06-28 13:45:00,29.23,29.24,29.22,29.22,21700.0,15.3862,15.3915,15.381,15.381,21700.0
2005-06-28 13:50:00,29.23,29.26,29.23,29.25,60400.0,15.3862,15.402,15.3862,15.3968,60400.0
2005-06-28 13:55:00,29.26,29.26,29.22,29.23,55300.0,15.402,15.402,15.381,15.3862,55300.0
2005-06-28 14:00:00,29.23,29.25,29.23,29.25,21600.0,15.3862,15.3968,15.3862,15.3968,21600.0
2005-06-28 14:05:00,29.24,29.25,29.22,29.23,24000.0,15.3915,15.3968,15.381,15.3862,24000.0
2005-06-28 14:10:00,29.23,29.23,29.22,29.22,25700.0,15.3862,15.3862,15.381,15.381,25700.0
2005-06-28 14:15:00,29.23,29.23,29.2,29.21,29500.0,15.3862,15.3862,15.3705,15.3757,29500.0
2005-06-28 14:20:00,29.21,29.22,29.19,29.2,29400.0,15.3757,15.381,15.3652,15.3705,29400.0
2005-06-28 14:25:00,29.2,29.25,29.18,29.18,57800.0,15.3705,15.3968,15.3599,15.3599,57800.0
2005-06-28 14:30:00,29.19,29.2,29.18,29.18,20200.0,15.3652,15.3705,15.3599,15.3599,20200.0
2005-06-28 14:35:00,29.18,29.2,29.17,29.18,36600.0,15.3599,15.3705,15.3547,15.3599,36600.0
2005-06-28 14:40:00,29.18,29.22,29.18,29.22,54400.0,15.3599,15.381,15.3599,15.381,54400.0
2005-06-28 14:45:00,29.21,29.23,29.21,29.22,18400.0,15.3757,15.3862,15.3757,15.381,18400.0
2005-06-28 14:50:00,29.21,29.21,29.19,29.2,17500.0,15.3757,15.3757,15.3652,15.3705,17500.0
2005-06-28 14:55:00,29.2,29.2,29.17,29.2,71600.0,15.3705,15.3705,15.3547,15.3705,71600.0
2005-06-28 15:00:00,29.19,29.2,29.18,29.2,76000.0,15.3652,15.3705,15.3599,15.3705,76000.0
2005-06-28 15:05:00,29.19,29.2,29.18,29.19,22100.0,15.3652,15.3705,15.3599,15.3652,22100.0
2005-06-28 15:10:00,29.2,29.2,29.18,29.19,29300.0,15.3705,15.3705,15.3599,15.3652,29300.0
2005-06-28 15:15:00,29.19,29.19,29.18,29.18,32100.0,15.3652,15.3652,15.3599,15.3599,32100.0
2005-06-28 15:20:00,29.18,29.18,29.16,29.17,32700.0,15.3599,15.3599,15.3494,15.3547,32700.0
2005-06-28 15:25:00,29.17,29.2,29.16,29.2,37800.0,15.3547,15.3705,15.3494,15.3705,37800.0
2005-06-28 15:30:00,29.21,29.24,29.19,29.23,70000.0,15.3757,15.3915,15.3652,15.3862,70000.0
2005-06-28 15:35:00,29.23,29.27,29.21,29.26,56500.0,15.3862,15.4073,15.3757,15.402,56500.0
2005-06-28 15:40:00,29.26,29.27,29.24,29.24,62700.0,15.402,15.4073,15.3915,15.3915,62700.0
2005-06-28 15:45:00,29.25,29.27,29.24,29.26,122700.0,15.3968,15.4073,15.3915,15.402,122700.0
2005-06-28 15:50:00,29.26,29.26,29.24,29.25,55300.0,15.402,15.402,15.3915,15.3968,55300.0
2005-06-28 15:55:00,29.25,29.25,29.24,29.25,60500.0,15.3968,15.3968,15.3915,15.3968,60500.0
2005-06-29 09:30:00,29.39,29.4,29.36,29.37,110200.0,15.4705,15.4757,15.4547,15.4599,110200.0
2005-06-29 09:35:00,29.36,29.43,29.36,29.43,47200.0,15.4547,15.4915,15.4547,15.4915,47200.0
2005-06-29 09:40:00,29.44,29.46,29.43,29.45,74600.0,15.4968,15.5073,15.4915,15.502,74600.0
2005-06-29 09:45:00,29.46,29.47,29.39,29.43,84500.0,15.5073,15.5126,15.4705,15.4915,84500.0
2005-06-29 09:50:00,29.44,29.44,29.4,29.41,62200.0,15.4968,15.4968,15.4757,15.481,62200.0
2005-06-29 09:55:00,29.4,29.41,29.37,29.37,26000.0,15.4757,15.481,15.4599,15.4599,26000.0
2005-06-29 10:00:00,29.37,29.41,29.37,29.4,88400.0,15.4599,15.481,15.4599,15.4757,88400.0
2005-06-29 10:05:00,29.39,29.39,29.34,29.35,83000.0,15.4705,15.4705,15.4441,15.4494,83000.0
2005-06-29 10:10:00,29.35,29.38,29.35,29.37,199300.0,15.4494,15.4652,15.4494,15.4599,199300.0
2005-06-29 10:15:00,29.36,29.42,29.36,29.42,34100.0,15.4547,15.4863,15.4547,15.4863,34100.0
2005-06-29 10:20:00,29.41,29.42,29.39,29.39,40400.0,15.481,15.4863,15.4705,15.4705,40400.0
2005-06-29 10:25:00,29.38,29.4,29.38,29.4,18300.0,15.4652,15.4757,15.4652,15.4757,18300.0
2005-06-29 10:30:00,29.38,29.43,29.38,29.42,89300.0,15.4652,15.4915,15.4652,15.4863,89300.0
2005-06-29 10:35:00,29.42,29.44,29.41,29.41,22700.0,15.4863,15.4968,15.481,15.481,22700.0
2005-06-29 10:40:00,29.41,29.43,29.41,29.43,22600.0,15.481,15.4915,15.481,15.4915,22600.0
2005-06-29 10:45:00,29.43,29.45,29.42,29.45,30700.0,15.4915,15.502,15.4863,15.502,30700.0
2005-06-29 10:50:00,29.45,29.48,29.44,29.48,28100.0,15.502,15.5178,15.4968,15.5178,28100.0
2005-06-29 10:55:00,29.47,29.49,29.46,29.47,47800.0,15.5126,15.5231,15.5073,15.5126,47800.0
2005-06-29 11:00:00,29.46,29.48,29.45,29.47,20600.0,15.5073,15.5178,15.502,15.5126,20600.0
2005-06-29 11:05:00,29.47,29.49,29.45,29.45,32600.0,15.5126,15.5231,15.502,15.502,32600.0
2005-06-29 11:10:00,29.44,29.45,29.42,29.44,37500.0,15.4968,15.502,15.4863,15.4968,37500.0
2005-06-29 11:15:00,29.43,29.44,29.43,29.44,13000.0,15.4915,15.4968,15.4915,15.4968,13000.0
2005-06-29 11:20:00,29.44,29.44,29.42,29.43,50300.0,15.4968,15.4968,15.4863,15.4915,50300.0
2005-06-29 11:25:00,29.43,29.44,29.42,29.42,26900.0,15.4915,15.4968,15.4863,15.4863,26900.0
2005-06-29 11:30:00,29.43,29.44,29.42,29.44,32900.0,15.4915,15.4968,15.4863,15.4968,32900.0
2005-06-29 11:35:00,29.43,29.46,29.43,29.44,76000.0,15.4915,15.5073,15.4915,15.4968,76000.0
2005-06-29 11:40:00,29.46,29.46,29.44,29.45,43000.0,15.5073,15.5073,15.4968,15.502,43000.0
2005-06-29 11:45:00,29.45,29.45,29.43,29.45,24800.0,15.502,15.502,15.4915,15.502,24800.0
2005-06-29 11:50:00,29.45,29.48,29.45,29.48,51700.0,15.502,15.5178,15.502,15.5178,51700.0
2005-06-29 11:55:00,29.47,29.49,29.44,29.45,70300.0,15.5126,15.5231,15.4968,15.502,70300.0
2005-06-29 12:00:00,29.45,29.48,29.45,29.48,29000.0,15.502,15.5178,15.502,15.5178,29000.0
2005-06-29 12:05:00,29.47,29.48,29.47,29.48,10900.0,15.5126,15.5178,15.5126,15.5178,10900.0
2005-06-29 12:10:00,29.48,29.5,29.48,29.5,67300.0,15.5178,15.5284,15.5178,15.5284,67300.0
2005-06-29 12:15:00,29.5,29.55,29.5,29.51,125100.0,15.5284,15.5547,15.5284,15.5336,125100.0
2005-06-29 12:20:00,29.51,29.55,29.51,29.53,38200.0,15.5336,15.5547,15.5336,15.5442,38200.0
2005-06-29 12:25:00,29.54,29.59,29.53,29.58,60500.0,15.5494,15.5757,15.5442,15.5705,60500.0
2005-06-29 12:30:00,29.58,29.59,29.57,29.57,26100.0,15.5705,15.5757,15.5652,15.5652,26100.0
2005-06-29 12:35:00,29.58,29.58,29.57,29.58,35800.0,15.5705,15.5705,15.5652,15.5705,35800.0
2005-06-29 12:40:00,29.57,29.58,29.57,29.58,32600.0,15.5652,15.5705,15.5652,15.5705,32600.0
2005-06-29 12:45:00,29.59,29.6,29.58,29.6,52500.0,15.5757,15.581,15.5705,15.581,52500.0
2005-06-29 12:50:00,29.6,29.61,29.57,29.58,35700.0,15.581,15.5863,15.5652,15.5705,35700.0
2005-06-29 12:55:00,29.58,29.58,29.54,29.56,27400.0,15.5705,15.5705,15.5494,15.5599,27400.0
2005-06-29 13:00:00,29.57,29.59,29.55,29.58,49800.0,15.5652,15.5757,15.5547,15.5705,49800.0
2005-06-29 13:05:00,29.57,29.59,29.57,29.58,13900.0,15.5652,15.5757,15.5652,15.5705,13900.0
2005-06-29 13:10:00,29.58,29.59,29.57,29.59,26600.0,15.5705,15.5757,15.5652,15.5757,26600.0
2005-06-29 13:15:00,29.58,29.59,29.55,29.57,64900.0,15.5705,15.5757,15.5547,15.5652,64900.0
2005-06-29 13:20:00,29.58,29.58,29.56,29.58,45900.0,15.5705,15.5705,15.5599,15.5705,45900.0
2005-06-29 13:25:00,29.58,29.58,29.57,29.58,18900.0,15.5705,15.5705,15.5652,15.5705,18900.0
2005-06-29 13:30:00,29.57,29.58,29.57,29.57,32400.0,15.5652,15.5705,15.5652,15.5652,32400.0
2005-06-29 13:35:00,29.56,29.59,29.54,29.59,46400.0,15.5599,15.5757,15.5494,15.5757,46400.0
2005-06-29 13:40:00,29.58,29.58,29.56,29.57,41500.0,15.5705,15.5705,15.5599,15.5652,41500.0
2005-06-29 13:45:00,29.57,29.57,29.51,29.52,36900.0,15.5652,15.5652,15.5336,15.5389,36900.0
2005-06-29 13:50:00,29.52,29.54,29.49,29.5,44600.0,15.5389,15.5494,15.5231,15.5284,44600.0
2005-06-29 13:55:00,29.5,29.52,29.49,29.51,24500.0,15.5284,15.5389,15.5231,15.5336,24500.0
2005-06-29 14:00:00,29.5,29.51,29.47,29.48,57300.0,15.5284,15.5336,15.5126,15.5178,57300.0
2005-06-29 14:05:00,29.47,29.48,29.46,29.47,28000.0,15.5126,15.5178,15.5073,15.5126,28000.0
2005-06-29 14:10:00,29.48,29.49,29.47,29.47,44400.0,15.5178,15.5231,15.5126,15.5126,44400.0
2005-06-29 14:15:00,29.47,29.48,29.46,29.47,22000.0,15.5126,15.5178,15.5073,15.5126,22000.0
2005-06-29 14:20:00,29.46,29.47,29.45,29.46,19300.0,15.5073,15.5126,15.502,15.5073,19300.0
2005-06-29 14:25:00,29.47,29.48,29.46,29.46,21100.0,15.5126,15.5178,15.5073,15.5073,21100.0
2005-06-29 14:30:00,29.47,29.51,29.46,29.51,34200.0,15.5126,15.5336,15.5073,15.5336,34200.0
2005-06-29 14:35:00,29.51,29.51,29.48,29.49,41500.0,15.5336,15.5336,15.5178,15.5231,41500.0
2005-06-29 14:40:00,29.5,29.52,29.49,29.5,24100.0,15.5284,15.5389,15.5231,15.5284,24100.0
2005-06-29 14:45:00,29.5,29.52,29.47,29.48,47600.0,15.5284,15.5389,15.5126,15.5178,47600.0
2005-06-29 14:50:00,29.47,29.49,29.46,29.48,40500.0,15.5126,15.5231,15.5073,15.5178,40500.0
2005-06-29 14:55:00,29.48,29.49,29.45,29.47,95200.0,15.5178,15.5231,15.502,15.5126,95200.0
2005-06-29 15:00:00,29.47,29.49,29.46,29.47,71600.0,15.5126,15.5231,15.5073,15.5126,71600.0
2005-06-29 15:05:00,29.47,29.48,29.45,29.45,47700.0,15.5126,15.5178,15.502,15.502,47700.0
2005-06-29 15:10:00,29.46,29.46,29.42,29.43,66800.0,15.5073,15.5073,15.4863,15.4915,66800.0
2005-06-29 15:15:00,29.44,29.45,29.43,29.43,31300.0,15.4968,15.502,15.4915,15.4915,31300.0
2005-06-29 15:20:00,29.44,29.44,29.43,29.44,42400.0,15.4968,15.4968,15.4915,15.4968,42400.0
2005-06-29 15:25:00,29.43,29.44,29.4,29.42,108500.0,15.4915,15.4968,15.4757,15.4863,108500.0
2005-06-29 15:30:00,29.41,29.46,29.41,29.46,35800.0,15.481,15.5073,15.481,15.5073,35800.0
2005-06-29 15:35:00,29.46,29.46,29.41,29.43,84000.0,15.5073,15.5073,15.481,15.4915,84000.0
2005-06-29 15:40:00,29.42,29.43,29.39,29.39,60000.0,15.4863,15.4915,15.4705,15.4705,60000.0
2005-06-29 15:45:00,29.38,29.41,29.38,29.4,97400.0,15.4652,15.481,15.4652,15.4757,97400.0
2005-06-29 15:50:00,29.4,29.42,29.4,29.4,76400.0,15.4757,15.4863,15.4757,15.4757,76400.0
2005-06-29 15:55:00,29.4,29.41,29.38,29.38,139800.0,15.4757,15.481,15.4652,15.4652,139800.0
2005-06-30 09:30:00,29.6,29.62,29.53,29.53,325400.0,15.581,15.5915,15.5442,15.5442,325400.0
2005-06-30 09:35:00,29.52,29.65,29.5,29.61,101200.0,15.5389,15.6073,15.5284,15.5863,101200.0
2005-06-30 09:40:00,29.64,29.72,29.61,29.67,132900.0,15.6021,15.6442,15.5863,15.6179,132900.0
2005-06-30 09:45:00,29.68,29.72,29.65,29.67,100500.0,15.6231,15.6442,15.6073,15.6179,100500.0
2005-06-30 09:50:00,29.67,29.72,29.62,29.72,124700.0,15.6179,15.6442,15.5915,15.6442,124700.0
2005-06-30 09:55:00,29.7,29.7,29.66,29.67,55300.0,15.6336,15.6336,15.6126,15.6179,55300.0
2005-06-30 10:00:00,29.66,29.68,29.65,29.66,71800.0,15.6126,15.6231,15.6073,15.6126,71800.0
2005-06-30 10:05:00,29.67,29.67,29.64,29.66,115400.0,15.6179,15.6179,15.6021,15.6126,115400.0
2005-06-30 10:10:00,29.67,29.69,29.65,29.67,50700.0,15.6179,15.6284,15.6073,15.6179,50700.0
2005-06-30 10:15:00,29.67,29.67,29.63,29.63,62700.0,15.6179,15.6179,15.5968,15.5968,62700.0
2005-06-30 10:20:00,29.61,29.62,29.6,29.6,53600.0,15.5863,15.5915,15.581,15.581,53600.0
2005-06-30 10:25:00,29.61,29.61,29.55,29.55,57500.0,15.5863,15.5863,15.5547,15.5547,57500.0
2005-06-30 10:30:00,29.56,29.56,29.55,29.55,27200.0,15.5599,15.5599,15.5547,15.5547,27200.0
2005-06-30 10:35:00,29.55,29.55,29.51,29.52,58100.0,15.5547,15.5547,15.5336,15.5389,58100.0
2005-06-30 10:40:00,29.52,29.54,29.51,29.52,45700.0,15.5389,15.5494,15.5336,15.5389,45700.0
2005-06-30 10:45:00,29.52,29.53,29.5,29.5,33400.0,15.5389,15.5442,15.5284,15.5284,33400.0
2005-06-30 10:50:00,29.5,29.5,29.44,29.45,75200.0,15.5284,15.5284,15.4968,15.502,75200.0
2005-06-30 10:55:00,29.43,29.45,29.4,29.45,45100.0,15.4915,15.502,15.4757,15.502,45100.0
2005-06-30 11:00:00,29.45,29.45,29.39,29.39,52600.0,15.502,15.502,15.4705,15.4705,52600.0
2005-06-30 11:05:00,29.39,29.41,29.35,29.41,48500.0,15.4705,15.481,15.4494,15.481,48500.0
2005-06-30 11:10:00,29.4,29.41,29.37,29.37,40100.0,15.4757,15.481,15.4599,15.4599,40100.0
2005-06-30 11:15:00,29.37,29.37,29.33,29.34,35800.0,15.4599,15.4599,15.4389,15.4441,35800.0
2005-06-30 11:20:00,29.34,29.36,29.33,29.35,69300.0,15.4441,15.4547,15.4389,15.4494,69300.0
2005-06-30 11:25:00,29.35,29.37,29.34,29.37,83900.0,15.4494,15.4599,15.4441,15.4599,83900.0
2005-06-30 11:30:00,29.38,29.38,29.36,29.37,57700.0,15.4652,15.4652,15.4547,15.4599,57700.0
2005-06-30 11:35:00,29.36,29.39,29.35,29.39,38000.0,15.4547,15.4705,15.4494,15.4705,38000.0
2005-06-30 11:40:00,29.39,29.4,29.37,29.38,67600.0,15.4705,15.4757,15.4599,15.4652,67600.0
2005-06-30 11:45:00,29.37,29.4,29.37,29.39,35500.0,15.4599,15.4757,15.4599,15.4705,35500.0
2005-06-30 11:50:00,29.4,29.4,29.35,29.36,63300.0,15.4757,15.4757,15.4494,15.4547,63300.0
2005-06-30 11:55:00,29.36,29.38,29.36,29.37,28600.0,15.4547,15.4652,15.4547,15.4599,28600.0
2005-06-30 12:00:00,29.36,29.38,29.36,29.36,100200.0,15.4547,15.4652,15.4547,15.4547,100200.0
2005-06-30 12:05:00,29.36,29.37,29.3,29.3,25900.0,15.4547,15.4599,15.4231,15.4231,25900.0
2005-06-30 12:10:00,29.31,29.37,29.28,29.35,38100.0,15.4284,15.4599,15.4126,15.4494,38100.0
2005-06-30 12:15:00,29.35,29.37,29.34,29.36,36800.0,15.4494,15.4599,15.4441,15.4547,36800.0
2005-06-30 12:20:00,29.36,29.37,29.35,29.37,33000.0,15.4547,15.4599,15.4494,15.4599,33000.0
2005-06-30 12:25:00,29.37,29.38,29.36,29.37,39000.0,15.4599,15.4652,15.4547,15.4599,39000.0
2005-06-30 12:30:00,29.37,29.37,29.35,29.36,82800.0,15.4599,15.4599,15.4494,15.4547,82800.0
2005-06-30 12:35:00,29.36,29.38,29.36,29.37,35600.0,15.4547,15.4652,15.4547,15.4599,35600.0
2005-06-30 12:40:00,29.36,29.37,29.34,29.35,74500.0,15.4547,15.4599,15.4441,15.4494,74500.0
2005-06-30 12:45:00,29.34,29.36,29.33,29.36,48600.0,15.4441,15.4547,15.4389,15.4547,48600.0
2005-06-30 12:50:00,29.35,29.36,29.34,29.36,27100.0,15.4494,15.4547,15.4441,15.4547,27100.0
2005-06-30 12:55:00,29.36,29.37,29.35,29.37,25200.0,15.4547,15.4599,15.4494,15.4599,25200.0
2005-06-30 13:00:00,29.37,29.38,29.36,29.37,47400.0,15.4599,15.4652,15.4547,15.4599,47400.0
2005-06-30 13:05:00,29.37,29.38,29.36,29.38,26500.0,15.4599,15.4652,15.4547,15.4652,26500.0
2005-06-30 13:10:00,29.37,29.38,29.36,29.37,55000.0,15.4599,15.4652,15.4547,15.4599,55000.0
2005-06-30 13:15:00,29.37,29.38,29.35,29.35,10000.0,15.4599,15.4652,15.4494,15.4494,10000.0
2005-06-30 13:20:00,29.35,29.37,29.35,29.36,27400.0,15.4494,15.4599,15.4494,15.4547,27400.0
2005-06-30 13:25:00,29.36,29.37,29.35,29.35,10800.0,15.4547,15.4599,15.4494,15.4494,10800.0
2005-06-30 13:30:00,29.35,29.35,29.34,29.35,44500.0,15.4494,15.4494,15.4441,15.4494,44500.0
2005-06-30 13:35:00,29.34,29.34,29.31,29.33,36000.0,15.4441,15.4441,15.4284,15.4389,36000.0
2005-06-30 13:40:00,29.33,29.34,29.32,29.32,10500.0,15.4389,15.4441,15.4336,15.4336,10500.0
2005-06-30 13:45:00,29.32,29.35,29.32,29.35,16000.0,15.4336,15.4494,15.4336,15.4494,16000.0
2005-06-30 13:50:00,29.34,29.36,29.34,29.35,12800.0,15.4441,15.4547,15.4441,15.4494,12800.0
2005-06-30 13:55:00,29.36,29.42,29.36,29.42,44100.0,15.4547,15.4863,15.4547,15.4863,44100.0
2005-06-30 14:00:00,29.42,29.45,29.42,29.42,52400.0,15.4863,15.502,15.4863,15.4863,52400.0
2005-06-30 14:05:00,29.42,29.46,29.41,29.45,44700.0,15.4863,15.5073,15.481,15.502,44700.0
2005-06-30 14:10:00,29.44,29.46,29.43,29.46,32700.0,15.4968,15.5073,15.4915,15.5073,32700.0
2005-06-30 14:15:00,29.46,29.5,29.4,29.46,72900.0,15.5073,15.5284,15.4757,15.5073,72900.0
2005-06-30 14:20:00,29.44,29.48,29.35,29.36,86000.0,15.4968,15.5178,15.4494,15.4547,86000.0
2005-06-30 14:25:00,29.35,29.38,29.3,29.34,69000.0,15.4494,15.4652,15.4231,15.4441,69000.0
2005-06-30 14:30:00,29.36,29.37,29.27,29.29,75400.0,15.4547,15.4599,15.4073,15.4178,75400.0
2005-06-30 14:35:00,29.3,29.32,29.21,29.23,76500.0,15.4231,15.4336,15.3757,15.3862,76500.0
2005-06-30 14:40:00,29.23,29.24,29.2,29.21,83700.0,15.3862,15.3915,15.3705,15.3757,83700.0
2005-06-30 14:45:00,29.21,29.26,29.2,29.24,68600.0,15.3757,15.402,15.3705,15.3915,68600.0
2005-06-30 14:50:00,29.23,29.24,29.2,29.23,51400.0,15.3862,15.3915,15.3705,15.3862,51400.0
2005-06-30 14:55:00,29.23,29.34,29.22,29.27,104800.0,15.3862,15.4441,15.381,15.4073,104800.0
2005-06-30 15:00:00,29.27,29.3,29.22,29.28,59500.0,15.4073,15.4231,15.381,15.4126,59500.0
2005-06-30 15:05:00,29.29,29.29,29.23,29.27,59800.0,15.4178,15.4178,15.3862,15.4073,59800.0
2005-06-30 15:10:00,29.27,29.3,29.25,29.29,93700.0,15.4073,15.4231,15.3968,15.4178,93700.0
2005-06-30 15:15:00,29.29,29.39,29.27,29.39,161900.0,15.4178,15.4705,15.4073,15.4705,161900.0
2005-06-30 15:20:00,29.38,29.39,29.31,29.31,123700.0,15.4652,15.4705,15.4284,15.4284,123700.0
2005-06-30 15:25:00,29.32,29.32,29.29,29.31,90000.0,15.4336,15.4336,15.4178,15.4284,90000.0
2005-06-30 15:30:00,29.31,29.31,29.27,29.28,85300.0,15.4284,15.4284,15.4073,15.4126,85300.0
2005-06-30 15:35:00,29.29,29.32,29.26,29.28,119100.0,15.4178,15.4336,15.402,15.4126,119100.0
2005-06-30 15:40:00,29.27,29.28,29.22,29.23,98500.0,15.4073,15.4126,15.381,15.3862,98500.0
2005-06-30 15:45:00,29.23,29.25,29.22,29.25,107300.0,15.3862,15.3968,15.381,15.3968,107300.0
2005-06-30 15:50:00,29.25,29.25,29.18,29.19,143000.0,15.3968,15.3968,15.3599,15.3652,143000.0
2005-06-30 15:55:00,29.19,29.2,29.15,29.15,122600.0,15.3652,15.3705,15.3441,15.3441,122600.0
2005-07-01 09:30:00,29.35,29.35,29.26,29.28,134200.0,15.4494,15.4494,15.402,15.4126,134200.0
2005-07-01 09:35:00,29.3,29.36,29.3,29.35,32700.0,15.4231,15.4547,15.4231,15.4494,32700.0
2005-07-01 09:40:00,29.35,29.36,29.3,29.33,34900.0,15.4494,15.4547,15.4231,15.4389,34900.0
2005-07-01 09:45:00,29.34,29.38,29.33,29.37,30000.0,15.4441,15.4652,15.4389,15.4599,30000.0
2005-07-01 09:50:00,29.37,29.39,29.36,29.39,31200.0,15.4599,15.4705,15.4547,15.4705,31200.0
2005-07-01 09:55:00,29.39,29.45,29.38,29.44,56200.0,15.4705,15.502,15.4652,15.4968,56200.0
2005-07-01 10:00:00,29.45,29.48,29.44,29.47,55200.0,15.502,15.5178,15.4968,15.5126,55200.0
2005-07-01 10:05:00,29.47,29.51,29.47,29.48,66700.0,15.5126,15.5336,15.5126,15.5178,66700.0
2005-07-01 10:10:00,29.47,29.48,29.43,29.44,56400.0,15.5126,15.5178,15.4915,15.4968,56400.0
2005-07-01 10:15:00,29.43,29.44,29.41,29.43,43100.0,15.4915,15.4968,15.481,15.4915,43100.0
2005-07-01 10:20:00,29.42,29.43,29.34,29.35,51300.0,15.4863,15.4915,15.4441,15.4494,51300.0
2005-07-01 10:25:00,29.31,29.38,29.3,29.36,81500.0,15.4284,15.4652,15.4231,15.4547,81500.0
2005-07-01 10:30:00,29.35,29.4,29.34,29.35,74700.0,15.4494,15.4757,15.4441,15.4494,74700.0
2005-07-01 10:35:00,29.36,29.37,29.33,29.37,37900.0,15.4547,15.4599,15.4389,15.4599,37900.0
2005-07-01 10:40:00,29.35,29.36,29.21,29.28,72000.0,15.4494,15.4547,15.3757,15.4126,72000.0
2005-07-01 10:45:00,29.25,29.3,29.21,29.25,108100.0,15.3968,15.4231,15.3757,15.3968,108100.0
2005-07-01 10:50:00,29.24,29.29,29.23,29.28,103300.0,15.3915,15.4178,15.3862,15.4126,103300.0
2005-07-01 10:55:00,29.28,29.28,29.21,29.24,23700.0,15.4126,15.4126,15.3757,15.3915,23700.0
2005-07-01 11:00:00,29.25,29.27,29.16,29.19,46700.0,15.3968,15.4073,15.3494,15.3652,46700.0
2005-07-01 11:05:00,29.18,29.19,29.11,29.15,77900.0,15.3599,15.3652,15.3231,15.3441,77900.0
2005-07-01 11:10:00,29.15,29.18,29.14,29.17,79200.0,15.3441,15.3599,15.3389,15.3547,79200.0
2005-07-01 11:15:00,29.19,29.21,29.19,29.19,37700.0,15.3652,15.3757,15.3652,15.3652,37700.0
2005-07-01 11:20:00,29.18,29.25,29.18,29.23,66800.0,15.3599,15.3968,15.3599,15.3862,66800.0
2005-07-01 11:25:00,29.21,29.25,29.2,29.25,52900.0,15.3757,15.3968,15.3705,15.3968,52900.0
2005-07-01 11:30:00,29.24,29.25,29.22,29.22,68400.0,15.3915,15.3968,15.381,15.381,68400.0
2005-07-01 11:35:00,29.22,29.23,29.17,29.17,26800.0,15.381,15.3862,15.3547,15.3547,26800.0
2005-07-01 11:40:00,29.17,29.23,29.17,29.2,68300.0,15.3547,15.3862,15.3547,15.3705,68300.0
2005-07-01 11:45:00,29.2,29.21,29.19,29.2,35300.0,15.3705,15.3757,15.3652,15.3705,35300.0
2005-07-01 11:50:00,29.2,29.2,29.17,29.17,80500.0,15.3705,15.3705,15.3547,15.3547,80500.0
2005-07-01 11:55:00,29.18,29.19,29.16,29.17,82200.0,15.3599,15.3652,15.3494,15.3547,82200.0
2005-07-01 12:00:00,29.17,29.19,29.15,29.18,34700.0,15.3547,15.3652,15.3441,15.3599,34700.0
2005-07-01 12:05:00,29.18,29.18,29.13,29.14,84700.0,15.3599,15.3599,15.3336,15.3389,84700.0
2005-07-01 12:10:00,29.14,29.17,29.14,29.15,34400.0,15.3389,15.3547,15.3389,15.3441,34400.0
2005-07-01 12:15:00,29.16,29.16,29.11,29.12,22600.0,15.3494,15.3494,15.3231,15.3283,22600.0
2005-07-01 12:20:00,29.12,29.17,29.12,29.17,26300.0,15.3283,15.3547,15.3283,15.3547,26300.0
2005-07-01 12:25:00,29.15,29.15,29.12,29.13,23700.0,15.3441,15.3441,15.3283,15.3336,23700.0
2005-07-01 12:30:00,29.12,29.14,29.12,29.13,18600.0,15.3283,15.3389,15.3283,15.3336,18600.0
2005-07-01 12:35:00,29.13,29.16,29.11,29.14,19800.0,15.3336,15.3494,15.3231,15.3389,19800.0
2005-07-01 12:40:00,29.15,29.15,29.13,29.15,49500.0,15.3441,15.3441,15.3336,15.3441,49500.0
2005-07-01 12:45:00,29.15,29.15,29.12,29.15,34500.0,15.3441,15.3441,15.3283,15.3441,34500.0
2005-07-01 12:50:00,29.14,29.15,29.1,29.13,65900.0,15.3389,15.3441,15.3178,15.3336,65900.0
2005-07-01 12:55:00,29.12,29.14,29.11,29.12,21900.0,15.3283,15.3389,15.3231,15.3283,21900.0
2005-07-01 13:00:00,29.12,29.12,29.05,29.09,46500.0,15.3283,15.3283,15.2915,15.3125,46500.0
2005-07-01 13:05:00,29.08,29.11,29.07,29.09,20700.0,15.3073,15.3231,15.302,15.3125,20700.0
2005-07-01 13:10:00,29.09,29.13,29.09,29.12,14300.0,15.3125,15.3336,15.3125,15.3283,14300.0
2005-07-01 13:15:00,29.13,29.13,29.1,29.12,17600.0,15.3336,15.3336,15.3178,15.3283,17600.0
2005-07-01 13:20:00,29.12,29.13,29.09,29.11,40300.0,15.3283,15.3336,15.3125,15.3231,40300.0
2005-07-01 13:25:00,29.11,29.11,29.09,29.09,17100.0,15.3231,15.3231,15.3125,15.3125,17100.0
2005-07-01 13:30:00,29.08,29.09,29.06,29.07,32200.0,15.3073,15.3125,15.2968,15.302,32200.0
2005-07-01 13:35:00,29.07,29.07,29.05,29.06,34200.0,15.302,15.302,15.2915,15.2968,34200.0
2005-07-01 13:40:00,29.06,29.06,29.02,29.06,37500.0,15.2968,15.2968,15.2757,15.2968,37500.0
2005-07-01 13:45:00,29.06,29.06,29.05,29.06,17900.0,15.2968,15.2968,15.2915,15.2968,17900.0
2005-07-01 13:50:00,29.05,29.07,29.04,29.06,40300.0,15.2915,15.302,15.2862,15.2968,40300.0
2005-07-01 13:55:00,29.07,29.08,29.04,29.05,26400.0,15.302,15.3073,15.2862,15.2915,26400.0
2005-07-01 14:00:00,29.04,29.08,29.03,29.08,35800.0,15.2862,15.3073,15.281,15.3073,35800.0
2005-07-01 14:05:00,29.08,29.1,29.06,29.09,23600.0,15.3073,15.3178,15.2968,15.3125,23600.0
2005-07-01 14:10:00,29.09,29.09,29.06,29.06,32300.0,15.3125,15.3125,15.2968,15.2968,32300.0
2005-07-01 14:15:00,29.07,29.07,29.03,29.03,34500.0,15.302,15.302,15.281,15.281,34500.0
2005-07-01 14:20:00,29.04,29.05,29.02,29.03,48100.0,15.2862,15.2915,15.2757,15.281,48100.0
2005-07-01 14:25:00,29.01,29.02,28.99,28.99,62300.0,15.2704,15.2757,15.2599,15.2599,62300.0
2005-07-01 14:30:00,28.99,29.0,28.97,28.97,54300.0,15.2599,15.2652,15.2494,15.2494,54300.0
2005-07-01 14:35:00,28.96,29.0,28.95,29.0,62300.0,15.2441,15.2652,15.2389,15.2652,62300.0
2005-07-01 14:40:00,29.0,29.02,28.99,29.01,61100.0,15.2652,15.2757,15.2599,15.2704,61100.0
2005-07-01 14:45:00,29.0,29.01,28.98,29.0,47800.0,15.2652,15.2704,15.2546,15.2652,47800.0
2005-07-01 14:50:00,29.0,29.01,28.96,28.97,44000.0,15.2652,15.2704,15.2441,15.2494,44000.0
2005-07-01 14:55:00,28.97,28.97,28.94,28.95,74800.0,15.2494,15.2494,15.2336,15.2389,74800.0
2005-07-01 15:00:00,28.96,28.98,28.94,28.95,39800.0,15.2441,15.2546,15.2336,15.2389,39800.0
2005-07-01 15:05:00,28.95,28.95,28.9,28.94,71800.0,15.2389,15.2389,15.2125,15.2336,71800.0
2005-07-01 15:10:00,28.94,28.98,28.93,28.97,44800.0,15.2336,15.2546,15.2283,15.2494,44800.0
2005-07-01 15:15:00,28.96,29.0,28.96,28.98,50900.0,15.2441,15.2652,15.2441,15.2546,50900.0
2005-07-01 15:20:00,28.98,28.99,28.95,28.98,35900.0,15.2546,15.2599,15.2389,15.2546,35900.0
2005-07-01 15:25:00,28.97,29.01,28.95,29.0,31300.0,15.2494,15.2704,15.2389,15.2652,31300.0
2005-07-01 15:30:00,29.01,29.07,29.01,29.07,35100.0,15.2704,15.302,15.2704,15.302,35100.0
2005-07-01 15:35:00,29.07,29.07,29.01,29.04,38000.0,15.302,15.302,15.2704,15.2862,38000.0
2005-07-01 15:40:00,29.04,29.04,28.99,28.99,74000.0,15.2862,15.2862,15.2599,15.2599,74000.0
2005-07-01 15:45:00,28.99,29.0,28.98,29.0,88600.0,15.2599,15.2652,15.2546,15.2652,88600.0
2005-07-01 15:50:00,29.0,29.02,28.99,29.02,63200.0,15.2652,15.2757,15.2599,15.2757,63200.0
2005-07-01 15:55:00,29.01,29.09,29.01,29.07,80700.0,15.2704,15.3125,15.2704,15.302,80700.0
2005-07-05 09:30:00,28.87,28.88,28.85,28.88,138800.0,15.1967,15.202,15.1862,15.202,138800.0
2005-07-05 09:35:00,28.88,28.94,28.87,28.89,72200.0,15.202,15.2336,15.1967,15.2073,72200.0
2005-07-05 09:40:00,28.89,29.0,28.87,28.99,73000.0,15.2073,15.2652,15.1967,15.2599,73000.0
2005-07-05 09:45:00,28.99,29.08,28.98,28.99,36200.0,15.2599,15.3073,15.2546,15.2599,36200.0
2005-07-05 09:50:00,28.98,28.99,28.89,28.93,29500.0,15.2546,15.2599,15.2073,15.2283,29500.0
2005-07-05 09:55:00,28.94,28.94,28.9,28.92,12200.0,15.2336,15.2336,15.2125,15.2231,12200.0
2005-07-05 10:00:00,28.93,28.96,28.9,28.93,18500.0,15.2283,15.2441,15.2125,15.2283,18500.0
2005-07-05 10:05:00,28.93,28.95,28.89,28.95,24100.0,15.2283,15.2389,15.2073,15.2389,24100.0
2005-07-05 10:10:00,28.96,28.97,28.94,28.95,28600.0,15.2441,15.2494,15.2336,15.2389,28600.0
2005-07-05 10:15:00,28.96,28.98,28.95,28.96,24000.0,15.2441,15.2546,15.2389,15.2441,24000.0
2005-07-05 10:20:00,28.96,28.96,28.94,28.94,12700.0,15.2441,15.2441,15.2336,15.2336,12700.0
2005-07-05 10:25:00,28.94,29.03,28.94,29.01,41100.0,15.2336,15.281,15.2336,15.2704,41100.0
2005-07-05 10:30:00,29.01,29.08,29.0,29.04,84700.0,15.2704,15.3073,15.2652,15.2862,84700.0
2005-07-05 10:35:00,29.04,29.04,29.01,29.04,38400.0,15.2862,15.2862,15.2704,15.2862,38400.0
2005-07-05 10:40:00,29.04,29.06,29.04,29.05,26500.0,15.2862,15.2968,15.2862,15.2915,26500.0
2005-07-05 10:45:00,29.06,29.11,29.06,29.07,26600.0,15.2968,15.3231,15.2968,15.302,26600.0
2005-07-05 10:50:00,29.07,29.08,29.05,29.07,15400.0,15.302,15.3073,15.2915,15.302,15400.0
2005-07-05 10:55:00,29.07,29.08,29.06,29.08,15800.0,15.302,15.3073,15.2968,15.3073,15800.0
2005-07-05 11:00:00,29.09,29.09,29.05,29.06,37800.0,15.3125,15.3125,15.2915,15.2968,37800.0
2005-07-05 11:05:00,29.05,29.07,29.02,29.02,23100.0,15.2915,15.302,15.2757,15.2757,23100.0
2005-07-05 11:10:00,29.01,29.05,29.0,29.04,31400.0,15.2704,15.2915,15.2652,15.2862,31400.0
2005-07-05 11:15:00,29.04,29.07,29.04,29.06,14000.0,15.2862,15.302,15.2862,15.2968,14000.0
2005-07-05 11:20:00,29.07,29.08,29.06,29.08,10300.0,15.302,15.3073,15.2968,15.3073,10300.0
2005-07-05 11:25:00,29.07,29.11,29.07,29.1,31300.0,15.302,15.3231,15.302,15.3178,31300.0
2005-07-05 11:30:00,29.11,29.13,29.09,29.09,19500.0,15.3231,15.3336,15.3125,15.3125,19500.0
2005-07-05 11:35:00,29.08,29.1,29.07,29.09,22700.0,15.3073,15.3178,15.302,15.3125,22700.0
2005-07-05 11:40:00,29.08,29.1,29.07,29.1,14300.0,15.3073,15.3178,15.302,15.3178,14300.0
2005-07-05 11:45:00,29.1,29.11,29.06,29.06,28200.0,15.3178,15.3231,15.2968,15.2968,28200.0
2005-07-05 11:50:00,29.07,29.09,29.06,29.08,18400.0,15.302,15.3125,15.2968,15.3073,18400.0
2005-07-05 11:55:00,29.1,29.1,29.07,29.09,16200.0,15.3178,15.3178,15.302,15.3125,16200.0
2005-07-05 12:00:00,29.08,29.1,29.07,29.09,10300.0,15.3073,15.3178,15.302,15.3125,10300.0
2005-07-05 12:05:00,29.09,29.12,29.08,29.11,19400.0,15.3125,15.3283,15.3073,15.3231,19400.0
2005-07-05 12:10:00,29.11,29.13,29.11,29.12,9500.0,15.3231,15.3336,15.3231,15.3283,9500.0
2005-07-05 12:15:00,29.12,29.15,29.12,29.15,14500.0,15.3283,15.3441,15.3283,15.3441,14500.0
2005-07-05 12:20:00,29.15,29.21,29.15,29.2,39600.0,15.3441,15.3757,15.3441,15.3705,39600.0
2005-07-05 12:25:00,29.2,29.28,29.2,29.28,38000.0,15.3705,15.4126,15.3705,15.4126,38000.0
2005-07-05 12:30:00,29.28,29.35,29.26,29.34,97700.0,15.4126,15.4494,15.402,15.4441,97700.0
2005-07-05 12:35:00,29.35,29.36,29.3,29.31,32900.0,15.4494,15.4547,15.4231,15.4284,32900.0
2005-07-05 12:40:00,29.31,29.31,29.29,29.3,12600.0,15.4284,15.4284,15.4178,15.4231,12600.0
2005-07-05 12:45:00,29.31,29.31,29.3,29.3,18000.0,15.4284,15.4284,15.4231,15.4231,18000.0
2005-07-05 12:50:00,29.3,29.3,29.27,29.27,17200.0,15.4231,15.4231,15.4073,15.4073,17200.0
2005-07-05 12:55:00,29.28,29.28,29.24,29.25,20500.0,15.4126,15.4126,15.3915,15.3968,20500.0
2005-07-05 13:00:00,29.26,29.26,29.24,29.25,14100.0,15.402,15.402,15.3915,15.3968,14100.0
2005-07-05 13:05:00,29.24,29.26,29.22,29.25,14700.0,15.3915,15.402,15.381,15.3968,14700.0
2005-07-05 13:10:00,29.24,29.26,29.21,29.22,48900.0,15.3915,15.402,15.3757,15.381,48900.0
2005-07-05 13:15:00,29.21,29.21,29.15,29.16,27700.0,15.3757,15.3757,15.3441,15.3494,27700.0
2005-07-05 13:20:00,29.16,29.2,29.15,29.17,31100.0,15.3494,15.3705,15.3441,15.3547,31100.0
2005-07-05 13:25:00,29.17,29.19,29.17,29.17,7900.0,15.3547,15.3652,15.3547,15.3547,7900.0
2005-07-05 13:30:00,29.17,29.17,29.13,29.15,25300.0,15.3547,15.3547,15.3336,15.3441,25300.0
2005-07-05 13:35:00,29.15,29.17,29.14,29.16,60000.0,15.3441,15.3547,15.3389,15.3494,60000.0
2005-07-05 13:40:00,29.16,29.19,29.16,29.19,26300.0,15.3494,15.3652,15.3494,15.3652,26300.0
2005-07-05 13:45:00,29.18,29.2,29.18,29.2,19100.0,15.3599,15.3705,15.3599,15.3705,19100.0
2005-07-05 13:50:00,29.2,29.2,29.19,29.19,13400.0,15.3705,15.3705,15.3652,15.3652,13400.0
2005-07-05 13:55:00,29.19,29.21,29.19,29.2,18400.0,15.3652,15.3757,15.3652,15.3705,18400.0
2005-07-05 14:00:00,29.18,29.19,29.17,29.18,45800.0,15.3599,15.3652,15.3547,15.3599,45800.0
2005-07-05 14:05:00,29.18,29.19,29.16,29.17,21500.0,15.3599,15.3652,15.3494,15.3547,21500.0
2005-07-05 14:10:00,29.17,29.17,29.13,29.13,15300.0,15.3547,15.3547,15.3336,15.3336,15300.0
2005-07-05 14:15:00,29.13,29.15,29.12,29.15,28200.0,15.3336,15.3441,15.3283,15.3441,28200.0
2005-07-05 14:20:00,29.15,29.16,29.14,29.15,8200.0,15.3441,15.3494,15.3389,15.3441,8200.0
2005-07-05 14:25:00,29.16,29.16,29.12,29.15,50300.0,15.3494,15.3494,15.3283,15.3441,50300.0
2005-07-05 14:30:00,29.15,29.16,29.12,29.14,34000.0,15.3441,15.3494,15.3283,15.3389,34000.0
2005-07-05 14:35:00,29.14,29.15,29.14,29.15,29300.0,15.3389,15.3441,15.3389,15.3441,29300.0
2005-07-05 14:40:00,29.14,29.15,29.13,29.14,33000.0,15.3389,15.3441,15.3336,15.3389,33000.0
2005-07-05 14:45:00,29.15,29.16,29.14,29.16,30800.0,15.3441,15.3494,15.3389,15.3494,30800.0
2005-07-05 14:50:00,29.16,29.17,29.13,29.17,46600.0,15.3494,15.3547,15.3336,15.3547,46600.0
2005-07-05 14:55:00,29.17,29.19,29.17,29.17,108300.0,15.3547,15.3652,15.3547,15.3547,108300.0
2005-07-05 15:00:00,29.18,29.2,29.18,29.19,16800.0,15.3599,15.3705,15.3599,15.3652,16800.0
2005-07-05 15:05:00,29.19,29.2,29.17,29.17,34800.0,15.3652,15.3705,15.3547,15.3547,34800.0
2005-07-05 15:10:00,29.17,29.19,29.16,29.18,51000.0,15.3547,15.3652,15.3494,15.3599,51000.0
2005-07-05 15:15:00,29.17,29.18,29.16,29.16,72200.0,15.3547,15.3599,15.3494,15.3494,72200.0
2005-07-05 15:20:00,29.17,29.17,29.16,29.17,54500.0,15.3547,15.3547,15.3494,15.3547,54500.0
2005-07-05 15:25:00,29.16,29.2,29.16,29.17,35400.0,15.3494,15.3705,15.3494,15.3547,35400.0
2005-07-05 15:30:00,29.18,29.2,29.17,29.18,40700.0,15.3599,15.3705,15.3547,15.3599,40700.0
2005-07-05 15:35:00,29.19,29.2,29.18,29.18,63300.0,15.3652,15.3705,15.3599,15.3599,63300.0
2005-07-05 15:40:00,29.18,29.21,29.18,29.21,57700.0,15.3599,15.3757,15.3599,15.3757,57700.0
2005-07-05 15:45:00,29.22,29.22,29.18,29.21,58700.0,15.381,15.381,15.3599,15.3757,58700.0
2005-07-05 15:50:00,29.22,29.22,29.2,29.22,58800.0,15.381,15.381,15.3705,15.381,58800.0
2005-07-05 15:55:00,29.21,29.23,29.2,29.22,71700.0,15.3757,15.3862,15.3705,15.381,71700.0
2005-07-06 09:30:00,29.26,29.26,29.15,29.18,73500.0,15.402,15.402,15.3441,15.3599,73500.0
2005-07-06 09:35:00,29.19,29.27,29.18,29.21,39800.0,15.3652,15.4073,15.3599,15.3757,39800.0
2005-07-06 09:40:00,29.17,29.25,29.17,29.25,59600.0,15.3547,15.3968,15.3547,15.3968,59600.0
2005-07-06 09:45:00,29.25,29.25,29.18,29.18,35500.0,15.3968,15.3968,15.3599,15.3599,35500.0
2005-07-06 09:50:00,29.2,29.21,29.16,29.21,24800.0,15.3705,15.3757,15.3494,15.3757,24800.0
2005-07-06 09:55:00,29.22,29.24,29.2,29.22,20900.0,15.381,15.3915,15.3705,15.381,20900.0
2005-07-06 10:00:00,29.22,29.25,29.21,29.22,29200.0,15.381,15.3968,15.3757,15.381,29200.0
2005-07-06 10:05:00,29.23,29.25,29.22,29.23,26400.0,15.3862,15.3968,15.381,15.3862,26400.0
2005-07-06 10:10:00,29.23,29.23,29.22,29.23,14800.0,15.3862,15.3862,15.381,15.3862,14800.0
2005-07-06 10:15:00,29.23,29.23,29.18,29.19,30800.0,15.3862,15.3862,15.3599,15.3652,30800.0
2005-07-06 10:20:00,29.19,29.19,29.17,29.18,22300.0,15.3652,15.3652,15.3547,15.3599,22300.0
2005-07-06 10:25:00,29.18,29.18,29.15,29.16,29300.0,15.3599,15.3599,15.3441,15.3494,29300.0
2005-07-06 10:30:00,29.16,29.19,29.15,29.18,30000.0,15.3494,15.3652,15.3441,15.3599,30000.0
2005-07-06 10:35:00,29.19,29.22,29.18,29.22,33900.0,15.3652,15.381,15.3599,15.381,33900.0
2005-07-06 10:40:00,29.23,29.23,29.19,29.21,23100.0,15.3862,15.3862,15.3652,15.3757,23100.0
2005-07-06 10:45:00,29.21,29.22,29.21,29.22,13100.0,15.3757,15.381,15.3757,15.381,13100.0
2005-07-06 10:50:00,29.21,29.22,29.2,29.21,20000.0,15.3757,15.381,15.3705,15.3757,20000.0
2005-07-06 10:55:00,29.21,29.23,29.2,29.22,17000.0,15.3757,15.3862,15.3705,15.381,17000.0
2005-07-06 11:00:00,29.23,29.23,29.17,29.18,25700.0,15.3862,15.3862,15.3547,15.3599,25700.0
2005-07-06 11:05:00,29.18,29.18,29.14,29.18,22300.0,15.3599,15.3599,15.3389,15.3599,22300.0
2005-07-06 11:10:00,29.19,29.21,29.16,29.17,25700.0,15.3652,15.3757,15.3494,15.3547,25700.0
2005-07-06 11:15:00,29.17,29.19,29.16,29.18,16500.0,15.3547,15.3652,15.3494,15.3599,16500.0
2005-07-06 11:20:00,29.17,29.17,29.15,29.16,17500.0,15.3547,15.3547,15.3441,15.3494,17500.0
2005-07-06 11:25:00,29.16,29.16,29.09,29.1,24000.0,15.3494,15.3494,15.3125,15.3178,24000.0
2005-07-06 11:30:00,29.1,29.14,29.1,29.12,32900.0,15.3178,15.3389,15.3178,15.3283,32900.0
2005-07-06 11:35:00,29.13,29.22,29.12,29.22,42300.0,15.3336,15.381,15.3283,15.381,42300.0
2005-07-06 11:40:00,29.22,29.23,29.19,29.19,32500.0,15.381,15.3862,15.3652,15.3652,32500.0
2005-07-06 11:45:00,29.19,29.21,29.18,29.2,16600.0,15.3652,15.3757,15.3599,15.3705,16600.0
2005-07-06 11:50:00,29.2,29.23,29.2,29.23,21300.0,15.3705,15.3862,15.3705,15.3862,21300.0
2005-07-06 11:55:00,29.23,29.25,29.22,29.24,27300.0,15.3862,15.3968,15.381,15.3915,27300.0
2005-07-06 12:00:00,29.25,29.27,29.24,29.26,46600.0,15.3968,15.4073,15.3915,15.402,46600.0
2005-07-06 12:05:00,29.27,29.27,29.26,29.26,18200.0,15.4073,15.4073,15.402,15.402,18200.0
2005-07-06 12:10:00,29.26,29.26,29.25,29.26,23300.0,15.402,15.402,15.3968,15.402,23300.0
2005-07-06 12:15:00,29.26,29.26,29.24,29.25,40200.0,15.402,15.402,15.3915,15.3968,40200.0
2005-07-06 12:20:00,29.25,29.26,29.25,29.25,11600.0,15.3968,15.402,15.3968,15.3968,11600.0
2005-07-06 12:25:00,29.26,29.26,29.18,29.2,34100.0,15.402,15.402,15.3599,15.3705,34100.0
2005-07-06 12:30:00,29.2,29.2,29.11,29.12,24100.0,15.3705,15.3705,15.3231,15.3283,24100.0
2005-07-06 12:35:00,29.13,29.15,29.13,29.13,26400.0,15.3336,15.3441,15.3336,15.3336,26400.0
2005-07-06 12:40:00,29.13,29.13,29.11,29.12,20800.0,15.3336,15.3336,15.3231,15.3283,20800.0
2005-07-06 12:45:00,29.12,29.14,29.11,29.14,32000.0,15.3283,15.3389,15.3231,15.3389,32000.0
2005-07-06 12:50:00,29.14,29.15,29.12,29.13,15000.0,15.3389,15.3441,15.3283,15.3336,15000.0
2005-07-06 12:55:00,29.13,29.14,29.12,29.13,9200.0,15.3336,15.3389,15.3283,15.3336,9200.0
2005-07-06 13:00:00,29.14,29.16,29.13,29.16,22300.0,15.3389,15.3494,15.3336,15.3494,22300.0
2005-07-06 13:05:00,29.16,29.16,29.14,29.16,11600.0,15.3494,15.3494,15.3389,15.3494,11600.0
2005-07-06 13:10:00,29.16,29.16,29.12,29.13,27300.0,15.3494,15.3494,15.3283,15.3336,27300.0
2005-07-06 13:15:00,29.14,29.15,29.13,29.13,12300.0,15.3389,15.3441,15.3336,15.3336,12300.0
2005-07-06 13:20:00,29.12,29.13,29.12,29.13,9400.0,15.3283,15.3336,15.3283,15.3336,9400.0
2005-07-06 13:25:00,29.13,29.15,29.13,29.14,8400.0,15.3336,15.3441,15.3336,15.3389,8400.0
2005-07-06 13:30:00,29.14,29.16,29.14,29.15,14600.0,15.3389,15.3494,15.3389,15.3441,14600.0
2005-07-06 13:35:00,29.16,29.16,29.12,29.12,8900.0,15.3494,15.3494,15.3283,15.3283,8900.0
2005-07-06 13:40:00,29.13,29.13,29.11,29.12,13000.0,15.3336,15.3336,15.3231,15.3283,13000.0
2005-07-06 13:45:00,29.12,29.12,29.1,29.1,15000.0,15.3283,15.3283,15.3178,15.3178,15000.0
2005-07-06 13:50:00,29.1,29.12,29.1,29.11,23800.0,15.3178,15.3283,15.3178,15.3231,23800.0
2005-07-06 13:55:00,29.12,29.15,29.12,29.15,41500.0,15.3283,15.3441,15.3283,15.3441,41500.0
2005-07-06 14:00:00,29.15,29.15,29.11,29.11,35400.0,15.3441,15.3441,15.3231,15.3231,35400.0
2005-07-06 14:05:00,29.12,29.12,29.09,29.1,29900.0,15.3283,15.3283,15.3125,15.3178,29900.0
2005-07-06 14:10:00,29.1,29.11,29.09,29.1,24100.0,15.3178,15.3231,15.3125,15.3178,24100.0
2005-07-06 14:15:00,29.11,29.11,29.09,29.1,26900.0,15.3231,15.3231,15.3125,15.3178,26900.0
2005-07-06 14:20:00,29.1,29.11,29.04,29.07,67100.0,15.3178,15.3231,15.2862,15.302,67100.0
2005-07-06 14:25:00,29.06,29.07,29.0,29.01,55000.0,15.2968,15.302,15.2652,15.2704,55000.0
2005-07-06 14:30:00,29.0,29.02,28.96,28.96,58900.0,15.2652,15.2757,15.2441,15.2441,58900.0
2005-07-06 14:35:00,28.97,28.97,28.95,28.95,59500.0,15.2494,15.2494,15.2389,15.2389,59500.0
2005-07-06 14:40:00,28.96,28.96,28.93,28.95,47000.0,15.2441,15.2441,15.2283,15.2389,47000.0
2005-07-06 14:45:00,28.95,28.95,28.93,28.94,30400.0,15.2389,15.2389,15.2283,15.2336,30400.0
2005-07-06 14:50:00,28.93,28.96,28.93,28.96,60000.0,15.2283,15.2441,15.2283,15.2441,60000.0
2005-07-06 14:55:00,28.96,28.96,28.93,28.94,28600.0,15.2441,15.2441,15.2283,15.2336,28600.0
2005-07-06 15:00:00,28.94,28.97,28.94,28.95,49400.0,15.2336,15.2494,15.2336,15.2389,49400.0
2005-07-06 15:05:00,28.96,28.97,28.95,28.97,52200.0,15.2441,15.2494,15.2389,15.2494,52200.0
2005-07-06 15:10:00,28.97,28.99,28.95,28.95,56900.0,15.2494,15.2599,15.2389,15.2389,56900.0
2005-07-06 15:15:00,28.95,28.97,28.93,28.95,69300.0,15.2389,15.2494,15.2283,15.2389,69300.0
2005-07-06 15:20:00,28.95,28.97,28.92,28.97,42400.0,15.2389,15.2494,15.2231,15.2494,42400.0
2005-07-06 15:25:00,28.97,28.99,28.95,28.98,61800.0,15.2494,15.2599,15.2389,15.2546,61800.0
2005-07-06 15:30:00,28.97,28.97,28.95,28.95,74700.0,15.2494,15.2494,15.2389,15.2389,74700.0
2005-07-06 15:35:00,28.96,28.98,28.95,28.96,68300.0,15.2441,15.2546,15.2389,15.2441,68300.0
2005-07-06 15:40:00,28.96,28.96,28.87,28.88,105900.0,15.2441,15.2441,15.1967,15.202,105900.0
2005-07-06 15:45:00,28.87,28.92,28.87,28.89,97300.0,15.1967,15.2231,15.1967,15.2073,97300.0
2005-07-06 15:50:00,28.89,28.91,28.87,28.89,122400.0,15.2073,15.2178,15.1967,15.2073,122400.0
2005-07-06 15:55:00,28.88,28.91,28.85,28.89,142400.0,15.202,15.2178,15.1862,15.2073,142400.0
2005-07-07 09:30:00,28.57,29.25,27.77,28.55,151400.0,15.0388,15.3968,14.6177,15.0283,151400.0
2005-07-07 09:35:00,28.5,28.6,28.5,28.58,75600.0,15.002,15.0546,15.002,15.0441,75600.0
2005-07-07 09:40:00,28.58,28.65,28.53,28.53,30000.0,15.0441,15.0809,15.0178,15.0178,30000.0
2005-07-07 09:45:00,28.6,28.73,28.5,28.56,53400.0,15.0546,15.123,15.002,15.0336,53400.0
2005-07-07 09:50:00,28.59,28.68,28.56,28.59,106300.0,15.0494,15.0967,15.0336,15.0494,106300.0
2005-07-07 09:55:00,28.59,28.59,28.5,28.51,83000.0,15.0494,15.0494,15.002,15.0072,83000.0
2005-07-07 10:00:00,28.51,28.6,28.5,28.59,67700.0,15.0072,15.0546,15.002,15.0494,67700.0
2005-07-07 10:05:00,28.59,28.65,28.55,28.58,84100.0,15.0494,15.0809,15.0283,15.0441,84100.0
2005-07-07 10:10:00,28.58,28.61,28.55,28.61,50800.0,15.0441,15.0599,15.0283,15.0599,50800.0
2005-07-07 10:15:00,28.6,28.61,28.54,28.56,42800.0,15.0546,15.0599,15.023,15.0336,42800.0
2005-07-07 10:20:00,28.55,28.61,28.54,28.61,74000.0,15.0283,15.0599,15.023,15.0599,74000.0
2005-07-07 10:25:00,28.61,28.63,28.58,28.61,61300.0,15.0599,15.0704,15.0441,15.0599,61300.0
2005-07-07 10:30:00,28.6,28.64,28.57,28.6,76900.0,15.0546,15.0757,15.0388,15.0546,76900.0
2005-07-07 10:35:00,28.6,28.64,28.59,28.63,39200.0,15.0546,15.0757,15.0494,15.0704,39200.0
2005-07-07 10:40:00,28.64,28.65,28.61,28.65,69700.0,15.0757,15.0809,15.0599,15.0809,69700.0
2005-07-07 10:45:00,28.65,28.68,28.64,28.67,52000.0,15.0809,15.0967,15.0757,15.0915,52000.0
2005-07-07 10:50:00,28.68,28.68,28.62,28.67,72000.0,15.0967,15.0967,15.0651,15.0915,72000.0
2005-07-07 10:55:00,28.68,28.69,28.63,28.67,85100.0,15.0967,15.102,15.0704,15.0915,85100.0
2005-07-07 11:00:00,28.66,28.67,28.64,28.67,54500.0,15.0862,15.0915,15.0757,15.0915,54500.0
2005-07-07 11:05:00,28.67,28.68,28.66,28.68,37500.0,15.0915,15.0967,15.0862,15.0967,37500.0
2005-07-07 11:10:00,28.68,28.75,28.68,28.74,49800.0,15.0967,15.1336,15.0967,15.1283,49800.0
2005-07-07 11:15:00,28.74,28.74,28.71,28.72,31900.0,15.1283,15.1283,15.1125,15.1178,31900.0
2005-07-07 11:20:00,28.72,28.77,28.71,28.77,30900.0,15.1178,15.1441,15.1125,15.1441,30900.0
2005-07-07 11:25:00,28.75,28.81,28.75,28.81,53600.0,15.1336,15.1652,15.1336,15.1652,53600.0
2005-07-07 11:30:00,28.82,28.82,28.76,28.78,47100.0,15.1704,15.1704,15.1388,15.1494,47100.0
2005-07-07 11:35:00,28.78,28.81,28.77,28.8,37000.0,15.1494,15.1652,15.1441,15.1599,37000.0
2005-07-07 11:40:00,28.8,28.82,28.8,28.8,65000.0,15.1599,15.1704,15.1599,15.1599,65000.0
2005-07-07 11:45:00,28.79,28.79,28.73,28.74,61200.0,15.1546,15.1546,15.123,15.1283,61200.0
2005-07-07 11:50:00,28.75,28.78,28.74,28.78,50700.0,15.1336,15.1494,15.1283,15.1494,50700.0
2005-07-07 11:55:00,28.78,28.84,28.77,28.84,32000.0,15.1494,15.181,15.1441,15.181,32000.0
2005-07-07 12:00:00,28.84,28.86,28.79,28.8,38800.0,15.181,15.1915,15.1546,15.1599,38800.0
2005-07-07 12:05:00,28.8,28.83,28.79,28.83,35900.0,15.1599,15.1757,15.1546,15.1757,35900.0
2005-07-07 12:10:00,28.83,28.89,28.83,28.87,23500.0,15.1757,15.2073,15.1757,15.1967,23500.0
2005-07-07 12:15:00,28.87,28.89,28.86,28.88,33600.0,15.1967,15.2073,15.1915,15.202,33600.0
2005-07-07 12:20:00,28.88,28.93,28.87,28.92,61900.0,15.202,15.2283,15.1967,15.2231,61900.0
2005-07-07 12:25:00,28.93,28.93,28.92,28.93,17100.0,15.2283,15.2283,15.2231,15.2283,17100.0
2005-07-07 12:30:00,28.93,28.99,28.93,28.99,116600.0,15.2283,15.2599,15.2283,15.2599,116600.0
2005-07-07 12:35:00,28.98,29.03,28.97,29.03,94600.0,15.2546,15.281,15.2494,15.281,94600.0
2005-07-07 12:40:00,29.03,29.03,29.02,29.03,59000.0,15.281,15.281,15.2757,15.281,59000.0
2005-07-07 12:45:00,29.02,29.02,28.99,29.02,81600.0,15.2757,15.2757,15.2599,15.2757,81600.0
2005-07-07 12:50:00,29.01,29.03,28.97,28.97,37800.0,15.2704,15.281,15.2494,15.2494,37800.0
2005-07-07 12:55:00,28.97,28.99,28.97,28.98,27000.0,15.2494,15.2599,15.2494,15.2546,27000.0
2005-07-07 13:00:00,28.98,29.02,28.98,29.0,38200.0,15.2546,15.2757,15.2546,15.2652,38200.0
2005-07-07 13:05:00,29.01,29.02,29.0,29.01,20200.0,15.2704,15.2757,15.2652,15.2704,20200.0
2005-07-07 13:10:00,29.02,29.02,29.0,29.0,22800.0,15.2757,15.2757,15.2652,15.2652,22800.0
2005-07-07 13:15:00,29.0,29.01,29.0,29.0,20500.0,15.2652,15.2704,15.2652,15.2652,20500.0
2005-07-07 13:20:00,29.01,29.01,29.0,29.0,7700.0,15.2704,15.2704,15.2652,15.2652,7700.0
2005-07-07 13:25:00,29.01,29.01,29.0,29.0,28500.0,15.2704,15.2704,15.2652,15.2652,28500.0
2005-07-07 13:30:00,29.01,29.02,28.99,29.0,20800.0,15.2704,15.2757,15.2599,15.2652,20800.0
2005-07-07 13:35:00,29.0,29.01,29.0,29.01,13400.0,15.2652,15.2704,15.2652,15.2704,13400.0
2005-07-07 13:40:00,29.01,29.06,29.0,29.01,56800.0,15.2704,15.2968,15.2652,15.2704,56800.0
2005-07-07 13:45:00,29.01,29.03,29.0,29.03,59800.0,15.2704,15.281,15.2652,15.281,59800.0
2005-07-07 13:50:00,29.01,29.03,29.01,29.03,28800.0,15.2704,15.281,15.2704,15.281,28800.0
2005-07-07 13:55:00,29.02,29.07,29.02,29.05,59900.0,15.2757,15.302,15.2757,15.2915,59900.0
2005-07-07 14:00:00,29.06,29.06,29.03,29.03,85500.0,15.2968,15.2968,15.281,15.281,85500.0
2005-07-07 14:05:00,29.02,29.02,28.99,29.0,38300.0,15.2757,15.2757,15.2599,15.2652,38300.0
2005-07-07 14:10:00,29.0,29.0,28.98,28.99,95100.0,15.2652,15.2652,15.2546,15.2599,95100.0
2005-07-07 14:15:00,28.99,29.0,28.95,28.96,23500.0,15.2599,15.2652,15.2389,15.2441,23500.0
2005-07-07 14:20:00,28.97,28.97,28.94,28.94,15900.0,15.2494,15.2494,15.2336,15.2336,15900.0
2005-07-07 14:25:00,28.95,28.96,28.93,28.94,30300.0,15.2389,15.2441,15.2283,15.2336,30300.0
2005-07-07 14:30:00,28.94,28.94,28.9,28.91,36400.0,15.2336,15.2336,15.2125,15.2178,36400.0
2005-07-07 14:35:00,28.91,28.92,28.9,28.91,42200.0,15.2178,15.2231,15.2125,15.2178,42200.0
2005-07-07 14:40:00,28.9,28.91,28.88,28.91,36000.0,15.2125,15.2178,15.202,15.2178,36000.0
2005-07-07 14:45:00,28.9,28.91,28.87,28.89,90800.0,15.2125,15.2178,15.1967,15.2073,90800.0
2005-07-07 14:50:00,28.88,28.95,28.87,28.92,41300.0,15.202,15.2389,15.1967,15.2231,41300.0
2005-07-07 14:55:00,28.92,28.95,28.9,28.93,35800.0,15.2231,15.2389,15.2125,15.2283,35800.0
2005-07-07 15:00:00,28.94,29.0,28.94,28.98,39200.0,15.2336,15.2652,15.2336,15.2546,39200.0
2005-07-07 15:05:00,28.98,29.05,28.98,29.0,66200.0,15.2546,15.2915,15.2546,15.2652,66200.0
2005-07-07 15:10:00,29.0,29.0,28.98,28.99,76900.0,15.2652,15.2652,15.2546,15.2599,76900.0
2005-07-07 15:15:00,28.98,29.0,28.95,28.99,32900.0,15.2546,15.2652,15.2389,15.2599,32900.0
2005-07-07 15:20:00,28.99,29.0,28.97,28.98,27400.0,15.2599,15.2652,15.2494,15.2546,27400.0
2005-07-07 15:25:00,28.98,29.0,28.97,29.0,54600.0,15.2546,15.2652,15.2494,15.2652,54600.0
2005-07-07 15:30:00,28.99,29.02,28.96,29.0,90800.0,15.2599,15.2757,15.2441,15.2652,90800.0
2005-07-07 15:35:00,29.0,29.01,28.98,28.99,34800.0,15.2652,15.2704,15.2546,15.2599,34800.0
2005-07-07 15:40:00,28.98,29.0,28.97,28.99,59100.0,15.2546,15.2652,15.2494,15.2599,59100.0
2005-07-07 15:45:00,29.0,29.01,28.98,28.98,94800.0,15.2652,15.2704,15.2546,15.2546,94800.0
2005-07-07 15:50:00,28.99,29.0,28.97,28.98,64200.0,15.2599,15.2652,15.2494,15.2546,64200.0
2005-07-07 15:55:00,28.98,29.0,28.97,28.97,90800.0,15.2546,15.2652,15.2494,15.2494,90800.0
2005-07-08 09:30:00,28.96,28.96,28.85,28.9,78400.0,15.2441,15.2441,15.1862,15.2125,78400.0
2005-07-08 09:35:00,28.91,29.04,28.9,29.04,42300.0,15.2178,15.2862,15.2125,15.2862,42300.0
2005-07-08 09:40:00,29.03,29.07,29.02,29.07,28000.0,15.281,15.302,15.2757,15.302,28000.0
2005-07-08 09:45:00,29.06,29.1,29.06,29.1,54700.0,15.2968,15.3178,15.2968,15.3178,54700.0
2005-07-08 09:50:00,29.1,29.1,29.06,29.06,12100.0,15.3178,15.3178,15.2968,15.2968,12100.0
2005-07-08 09:55:00,29.07,29.07,29.01,29.03,26400.0,15.302,15.302,15.2704,15.281,26400.0
2005-07-08 10:00:00,29.03,29.07,29.02,29.07,59800.0,15.281,15.302,15.2757,15.302,59800.0
2005-07-08 10:05:00,29.07,29.08,29.06,29.07,44000.0,15.302,15.3073,15.2968,15.302,44000.0
2005-07-08 10:10:00,29.07,29.13,29.06,29.12,31500.0,15.302,15.3336,15.2968,15.3283,31500.0
2005-07-08 10:15:00,29.11,29.19,29.11,29.16,63700.0,15.3231,15.3652,15.3231,15.3494,63700.0
2005-07-08 10:20:00,29.16,29.18,29.15,29.18,101900.0,15.3494,15.3599,15.3441,15.3599,101900.0
2005-07-08 10:25:00,29.17,29.19,29.12,29.13,68200.0,15.3547,15.3652,15.3283,15.3336,68200.0
2005-07-08 10:30:00,29.13,29.14,29.11,29.14,78100.0,15.3336,15.3389,15.3231,15.3389,78100.0
2005-07-08 10:35:00,29.14,29.18,29.14,29.17,32900.0,15.3389,15.3599,15.3389,15.3547,32900.0
2005-07-08 10:40:00,29.17,29.19,29.16,29.19,14400.0,15.3547,15.3652,15.3494,15.3652,14400.0
2005-07-08 10:45:00,29.19,29.23,29.19,29.23,40200.0,15.3652,15.3862,15.3652,15.3862,40200.0
2005-07-08 10:50:00,29.23,29.24,29.18,29.2,58600.0,15.3862,15.3915,15.3599,15.3705,58600.0
2005-07-08 10:55:00,29.2,29.22,29.2,29.21,33000.0,15.3705,15.381,15.3705,15.3757,33000.0
2005-07-08 11:00:00,29.22,29.22,29.18,29.2,52500.0,15.381,15.381,15.3599,15.3705,52500.0
2005-07-08 11:05:00,29.2,29.2,29.16,29.17,3200.0,15.3705,15.3705,15.3494,15.3547,3200.0
2005-07-08 11:10:00,29.16,29.22,29.16,29.22,18700.0,15.3494,15.381,15.3494,15.381,18700.0
2005-07-08 11:15:00,29.22,29.22,29.19,29.2,32500.0,15.381,15.381,15.3652,15.3705,32500.0
2005-07-08 11:20:00,29.21,29.22,29.19,29.2,14700.0,15.3757,15.381,15.3652,15.3705,14700.0
2005-07-08 11:25:00,29.19,29.23,29.18,29.2,34800.0,15.3652,15.3862,15.3599,15.3705,34800.0
2005-07-08 11:30:00,29.19,29.23,29.19,29.21,24400.0,15.3652,15.3862,15.3652,15.3757,24400.0
2005-07-08 11:35:00,29.22,29.23,29.21,29.22,11200.0,15.381,15.3862,15.3757,15.381,11200.0
2005-07-08 11:40:00,29.22,29.23,29.21,29.22,19400.0,15.381,15.3862,15.3757,15.381,19400.0
2005-07-08 11:45:00,29.22,29.22,29.2,29.21,8600.0,15.381,15.381,15.3705,15.3757,8600.0
2005-07-08 11:50:00,29.22,29.23,29.21,29.23,11200.0,15.381,15.3862,15.3757,15.3862,11200.0
2005-07-08 11:55:00,29.23,29.24,29.22,29.24,13100.0,15.3862,15.3915,15.381,15.3915,13100.0
2005-07-08 12:00:00,29.24,29.3,29.24,29.28,55100.0,15.3915,15.4231,15.3915,15.4126,55100.0
2005-07-08 12:05:00,29.28,29.29,29.26,29.26,34800.0,15.4126,15.4178,15.402,15.402,34800.0
2005-07-08 12:10:00,29.26,29.31,29.26,29.29,46200.0,15.402,15.4284,15.402,15.4178,46200.0
2005-07-08 12:15:00,29.29,29.29,29.2,29.23,40900.0,15.4178,15.4178,15.3705,15.3862,40900.0
2005-07-08 12:20:00,29.23,29.28,29.23,29.26,21800.0,15.3862,15.4126,15.3862,15.402,21800.0
2005-07-08 12:25:00,29.28,29.29,29.27,29.29,9600.0,15.4126,15.4178,15.4073,15.4178,9600.0
2005-07-08 12:30:00,29.28,29.35,29.28,29.32,49400.0,15.4126,15.4494,15.4126,15.4336,49400.0
2005-07-08 12:35:00,29.33,29.33,29.29,29.3,26100.0,15.4389,15.4389,15.4178,15.4231,26100.0
2005-07-08 12:40:00,29.3,29.33,29.3,29.32,12000.0,15.4231,15.4389,15.4231,15.4336,12000.0
2005-07-08 12:45:00,29.33,29.34,29.32,29.32,12500.0,15.4389,15.4441,15.4336,15.4336,12500.0
2005-07-08 12:50:00,29.33,29.34,29.3,29.33,15700.0,15.4389,15.4441,15.4231,15.4389,15700.0
2005-07-08 12:55:00,29.33,29.34,29.32,29.32,13400.0,15.4389,15.4441,15.4336,15.4336,13400.0
2005-07-08 13:00:00,29.33,29.33,29.3,29.3,22100.0,15.4389,15.4389,15.4231,15.4231,22100.0
2005-07-08 13:05:00,29.31,29.31,29.27,29.3,21300.0,15.4284,15.4284,15.4073,15.4231,21300.0
2005-07-08 13:10:00,29.3,29.3,29.28,29.29,19200.0,15.4231,15.4231,15.4126,15.4178,19200.0
2005-07-08 13:15:00,29.28,29.29,29.27,29.27,12000.0,15.4126,15.4178,15.4073,15.4073,12000.0
2005-07-08 13:20:00,29.28,29.3,29.28,29.29,12600.0,15.4126,15.4231,15.4126,15.4178,12600.0
2005-07-08 13:25:00,29.28,29.29,29.27,29.29,10000.0,15.4126,15.4178,15.4073,15.4178,10000.0
2005-07-08 13:30:00,29.28,29.29,29.28,29.28,10800.0,15.4126,15.4178,15.4126,15.4126,10800.0
2005-07-08 13:35:00,29.29,29.29,29.26,29.26,21800.0,15.4178,15.4178,15.402,15.402,21800.0
2005-07-08 13:40:00,29.27,29.27,29.21,29.23,44900.0,15.4073,15.4073,15.3757,15.3862,44900.0
2005-07-08 13:45:00,29.23,29.26,29.21,29.23,28700.0,15.3862,15.402,15.3757,15.3862,28700.0
2005-07-08 13:50:00,29.23,29.24,29.21,29.22,22600.0,15.3862,15.3915,15.3757,15.381,22600.0
2005-07-08 13:55:00,29.22,29.26,29.22,29.25,19200.0,15.381,15.402,15.381,15.3968,19200.0
2005-07-08 14:00:00,29.26,29.27,29.25,29.27,14900.0,15.402,15.4073,15.3968,15.4073,14900.0
2005-07-08 14:05:00,29.27,29.28,29.26,29.26,15800.0,15.4073,15.4126,15.402,15.402,15800.0
2005-07-08 14:10:00,29.27,29.28,29.24,29.26,20800.0,15.4073,15.4126,15.3915,15.402,20800.0
2005-07-08 14:15:00,29.25,29.27,29.25,29.26,30500.0,15.3968,15.4073,15.3968,15.402,30500.0
2005-07-08 14:20:00,29.25,29.26,29.24,29.25,21700.0,15.3968,15.402,15.3915,15.3968,21700.0
2005-07-08 14:25:00,29.25,29.27,29.24,29.27,32100.0,15.3968,15.4073,15.3915,15.4073,32100.0
2005-07-08 14:30:00,29.26,29.26,29.23,29.24,44000.0,15.402,15.402,15.3862,15.3915,44000.0
2005-07-08 14:35:00,29.24,29.24,29.2,29.21,21500.0,15.3915,15.3915,15.3705,15.3757,21500.0
2005-07-08 14:40:00,29.21,29.22,29.2,29.21,28200.0,15.3757,15.381,15.3705,15.3757,28200.0
2005-07-08 14:45:00,29.22,29.23,29.21,29.22,14400.0,15.381,15.3862,15.3757,15.381,14400.0
2005-07-08 14:50:00,29.22,29.23,29.22,29.22,7100.0,15.381,15.3862,15.381,15.381,7100.0
2005-07-08 14:55:00,29.22,29.25,29.21,29.25,18500.0,15.381,15.3968,15.3757,15.3968,18500.0
2005-07-08 15:00:00,29.23,29.26,29.23,29.24,22000.0,15.3862,15.402,15.3862,15.3915,22000.0
2005-07-08 15:05:00,29.25,29.26,29.23,29.24,54200.0,15.3968,15.402,15.3862,15.3915,54200.0
2005-07-08 15:10:00,29.24,29.24,29.22,29.23,15000.0,15.3915,15.3915,15.381,15.3862,15000.0
2005-07-08 15:15:00,29.24,29.24,29.21,29.23,42200.0,15.3915,15.3915,15.3757,15.3862,42200.0
2005-07-08 15:20:00,29.24,29.26,29.23,29.26,48500.0,15.3915,15.402,15.3862,15.402,48500.0
2005-07-08 15:25:00,29.25,29.34,29.25,29.33,68200.0,15.3968,15.4441,15.3968,15.4389,68200.0
2005-07-08 15:30:00,29.34,29.34,29.3,29.3,43600.0,15.4441,15.4441,15.4231,15.4231,43600.0
2005-07-08 15:35:00,29.3,29.3,29.26,29.26,52600.0,15.4231,15.4231,15.402,15.402,52600.0
2005-07-08 15:40:00,29.28,29.3,29.26,29.3,89500.0,15.4126,15.4231,15.402,15.4231,89500.0
2005-07-08 15:45:00,29.3,29.32,29.28,29.29,90300.0,15.4231,15.4336,15.4126,15.4178,90300.0
2005-07-08 15:50:00,29.28,29.29,29.26,29.27,75300.0,15.4126,15.4178,15.402,15.4073,75300.0
2005-07-08 15:55:00,29.27,29.29,29.26,29.29,65900.0,15.4073,15.4178,15.402,15.4178,65900.0
2005-07-11 09:30:00,29.4,29.4,29.33,29.33,101800.0,15.4757,15.4757,15.4389,15.4389,101800.0
2005-07-11 09:35:00,29.33,29.37,29.31,29.37,39100.0,15.4389,15.4599,15.4284,15.4599,39100.0
2005-07-11 09:40:00,29.38,29.39,29.35,29.39,36700.0,15.4652,15.4705,15.4494,15.4705,36700.0
2005-07-11 09:45:00,29.39,29.4,29.3,29.4,44800.0,15.4705,15.4757,15.4231,15.4757,44800.0
2005-07-11 09:50:00,29.4,29.41,29.36,29.37,30600.0,15.4757,15.481,15.4547,15.4599,30600.0
2005-07-11 09:55:00,29.41,29.42,29.36,29.36,15500.0,15.481,15.4863,15.4547,15.4547,15500.0
2005-07-11 10:00:00,29.36,29.37,29.29,29.32,29800.0,15.4547,15.4599,15.4178,15.4336,29800.0
2005-07-11 10:05:00,29.33,29.33,29.28,29.29,39900.0,15.4389,15.4389,15.4126,15.4178,39900.0
2005-07-11 10:10:00,29.28,29.31,29.27,29.28,29100.0,15.4126,15.4284,15.4073,15.4126,29100.0
2005-07-11 10:15:00,29.27,29.28,29.25,29.26,39400.0,15.4073,15.4126,15.3968,15.402,39400.0
2005-07-11 10:20:00,29.26,29.27,29.25,29.26,24600.0,15.402,15.4073,15.3968,15.402,24600.0
2005-07-11 10:25:00,29.26,29.28,29.25,29.26,29100.0,15.402,15.4126,15.3968,15.402,29100.0
2005-07-11 10:30:00,29.26,29.26,29.22,29.22,35200.0,15.402,15.402,15.381,15.381,35200.0
2005-07-11 10:35:00,29.22,29.24,29.2,29.23,48400.0,15.381,15.3915,15.3705,15.3862,48400.0
2005-07-11 10:40:00,29.23,29.33,29.23,29.31,47700.0,15.3862,15.4389,15.3862,15.4284,47700.0
2005-07-11 10:45:00,29.32,29.34,29.3,29.32,27500.0,15.4336,15.4441,15.4231,15.4336,27500.0
2005-07-11 10:50:00,29.33,29.34,29.3,29.31,26100.0,15.4389,15.4441,15.4231,15.4284,26100.0
2005-07-11 10:55:00,29.31,29.32,29.3,29.3,32800.0,15.4284,15.4336,15.4231,15.4231,32800.0
2005-07-11 11:00:00,29.3,29.31,29.28,29.29,39500.0,15.4231,15.4284,15.4126,15.4178,39500.0
2005-07-11 11:05:00,29.3,29.31,29.28,29.29,22900.0,15.4231,15.4284,15.4126,15.4178,22900.0
2005-07-11 11:10:00,29.29,29.35,29.29,29.35,43000.0,15.4178,15.4494,15.4178,15.4494,43000.0
2005-07-11 11:15:00,29.36,29.37,29.34,29.34,25700.0,15.4547,15.4599,15.4441,15.4441,25700.0
2005-07-11 11:20:00,29.35,29.36,29.31,29.31,28500.0,15.4494,15.4547,15.4284,15.4284,28500.0
2005-07-11 11:25:00,29.32,29.37,29.32,29.34,23400.0,15.4336,15.4599,15.4336,15.4441,23400.0
2005-07-11 11:30:00,29.35,29.35,29.31,29.31,16600.0,15.4494,15.4494,15.4284,15.4284,16600.0
2005-07-11 11:35:00,29.3,29.31,29.26,29.28,54500.0,15.4231,15.4284,15.402,15.4126,54500.0
2005-07-11 11:40:00,29.28,29.3,29.27,29.28,19000.0,15.4126,15.4231,15.4073,15.4126,19000.0
2005-07-11 11:45:00,29.29,29.29,29.26,29.26,16700.0,15.4178,15.4178,15.402,15.402,16700.0
2005-07-11 11:50:00,29.27,29.27,29.23,29.26,33600.0,15.4073,15.4073,15.3862,15.402,33600.0
2005-07-11 11:55:00,29.25,29.25,29.21,29.22,25100.0,15.3968,15.3968,15.3757,15.381,25100.0
2005-07-11 12:00:00,29.22,29.25,29.21,29.24,66700.0,15.381,15.3968,15.3757,15.3915,66700.0
2005-07-11 12:05:00,29.24,29.26,29.22,29.25,38700.0,15.3915,15.402,15.381,15.3968,38700.0
2005-07-11 12:10:00,29.26,29.28,29.25,29.28,28800.0,15.402,15.4126,15.3968,15.4126,28800.0
2005-07-11 12:15:00,29.29,29.29,29.26,29.27,18100.0,15.4178,15.4178,15.402,15.4073,18100.0
2005-07-11 12:20:00,29.26,29.29,29.26,29.27,65000.0,15.402,15.4178,15.402,15.4073,65000.0
2005-07-11 12:25:00,29.28,29.3,29.25,29.26,34400.0,15.4126,15.4231,15.3968,15.402,34400.0
2005-07-11 12:30:00,29.26,29.3,29.26,29.29,25100.0,15.402,15.4231,15.402,15.4178,25100.0
2005-07-11 12:35:00,29.28,29.28,29.26,29.27,69300.0,15.4126,15.4126,15.402,15.4073,69300.0
2005-07-11 12:40:00,29.28,29.3,29.27,29.3,25000.0,15.4126,15.4231,15.4073,15.4231,25000.0
2005-07-11 12:45:00,29.3,29.32,29.29,29.31,19600.0,15.4231,15.4336,15.4178,15.4284,19600.0
2005-07-11 12:50:00,29.31,29.33,29.31,29.32,17600.0,15.4284,15.4389,15.4284,15.4336,17600.0
2005-07-11 12:55:00,29.32,29.33,29.3,29.3,29400.0,15.4336,15.4389,15.4231,15.4231,29400.0
2005-07-11 13:00:00,29.29,29.31,29.28,29.31,49300.0,15.4178,15.4284,15.4126,15.4284,49300.0
2005-07-11 13:05:00,29.3,29.31,29.28,29.3,19400.0,15.4231,15.4284,15.4126,15.4231,19400.0
2005-07-11 13:10:00,29.3,29.33,29.3,29.32,13900.0,15.4231,15.4389,15.4231,15.4336,13900.0
2005-07-11 13:15:00,29.33,29.33,29.31,29.31,33400.0,15.4389,15.4389,15.4284,15.4284,33400.0
2005-07-11 13:20:00,29.31,29.35,29.3,29.33,49700.0,15.4284,15.4494,15.4231,15.4389,49700.0
2005-07-11 13:25:00,29.33,29.33,29.32,29.32,6600.0,15.4389,15.4389,15.4336,15.4336,6600.0
2005-07-11 13:30:00,29.33,29.35,29.32,29.35,21400.0,15.4389,15.4494,15.4336,15.4494,21400.0
2005-07-11 13:35:00,29.34,29.34,29.33,29.34,11100.0,15.4441,15.4441,15.4389,15.4441,11100.0
2005-07-11 13:40:00,29.34,29.36,29.34,29.35,11600.0,15.4441,15.4547,15.4441,15.4494,11600.0
2005-07-11 13:45:00,29.34,29.36,29.34,29.35,36600.0,15.4441,15.4547,15.4441,15.4494,36600.0
2005-07-11 13:50:00,29.35,29.37,29.35,29.35,34300.0,15.4494,15.4599,15.4494,15.4494,34300.0
2005-07-11 13:55:00,29.35,29.36,29.33,29.35,41800.0,15.4494,15.4547,15.4389,15.4494,41800.0
2005-07-11 14:00:00,29.35,29.36,29.34,29.36,35500.0,15.4494,15.4547,15.4441,15.4547,35500.0
2005-07-11 14:05:00,29.35,29.39,29.35,29.38,22500.0,15.4494,15.4705,15.4494,15.4652,22500.0
2005-07-11 14:10:00,29.39,29.39,29.36,29.37,22000.0,15.4705,15.4705,15.4547,15.4599,22000.0
2005-07-11 14:15:00,29.38,29.4,29.37,29.38,21900.0,15.4652,15.4757,15.4599,15.4652,21900.0
2005-07-11 14:20:00,29.37,29.4,29.37,29.39,33500.0,15.4599,15.4757,15.4599,15.4705,33500.0
2005-07-11 14:25:00,29.39,29.41,29.37,29.38,26400.0,15.4705,15.481,15.4599,15.4652,26400.0
2005-07-11 14:30:00,29.38,29.4,29.37,29.39,34400.0,15.4652,15.4757,15.4599,15.4705,34400.0
2005-07-11 14:35:00,29.38,29.4,29.37,29.4,30000.0,15.4652,15.4757,15.4599,15.4757,30000.0
2005-07-11 14:40:00,29.4,29.42,29.39,29.41,50700.0,15.4757,15.4863,15.4705,15.481,50700.0
2005-07-11 14:45:00,29.41,29.42,29.38,29.38,26800.0,15.481,15.4863,15.4652,15.4652,26800.0
2005-07-11 14:50:00,29.39,29.41,29.38,29.41,28600.0,15.4705,15.481,15.4652,15.481,28600.0
2005-07-11 14:55:00,29.41,29.42,29.39,29.41,22500.0,15.481,15.4863,15.4705,15.481,22500.0
2005-07-11 15:00:00,29.41,29.41,29.39,29.4,19700.0,15.481,15.481,15.4705,15.4757,19700.0
2005-07-11 15:05:00,29.39,29.4,29.39,29.4,19400.0,15.4705,15.4757,15.4705,15.4757,19400.0
2005-07-11 15:10:00,29.4,29.42,29.39,29.42,28900.0,15.4757,15.4863,15.4705,15.4863,28900.0
2005-07-11 15:15:00,29.41,29.48,29.41,29.45,92900.0,15.481,15.5178,15.481,15.502,92900.0
2005-07-11 15:20:00,29.45,29.46,29.42,29.45,115500.0,15.502,15.5073,15.4863,15.502,115500.0
2005-07-11 15:25:00,29.45,29.5,29.44,29.5,129100.0,15.502,15.5284,15.4968,15.5284,129100.0
2005-07-11 15:30:00,29.5,29.55,29.49,29.54,136400.0,15.5284,15.5547,15.5231,15.5494,136400.0
2005-07-11 15:35:00,29.54,29.56,29.5,29.51,109700.0,15.5494,15.5599,15.5284,15.5336,109700.0
2005-07-11 15:40:00,29.49,29.53,29.49,29.52,56200.0,15.5231,15.5442,15.5231,15.5389,56200.0
2005-07-11 15:45:00,29.51,29.51,29.47,29.5,79500.0,15.5336,15.5336,15.5126,15.5284,79500.0
2005-07-11 15:50:00,29.5,29.51,29.44,29.45,140800.0,15.5284,15.5336,15.4968,15.502,140800.0
2005-07-11 15:55:00,29.46,29.51,29.45,29.49,114700.0,15.5073,15.5336,15.502,15.5231,114700.0
2005-07-12 09:30:00,29.47,29.47,29.39,29.4,85500.0,15.5126,15.5126,15.4705,15.4757,85500.0
2005-07-12 09:35:00,29.38,29.41,29.33,29.41,49100.0,15.4652,15.481,15.4389,15.481,49100.0
2005-07-12 09:40:00,29.42,29.51,29.41,29.48,30700.0,15.4863,15.5336,15.481,15.5178,30700.0
2005-07-12 09:45:00,29.48,29.52,29.47,29.49,54600.0,15.5178,15.5389,15.5126,15.5231,54600.0
2005-07-12 09:50:00,29.51,29.57,29.5,29.57,23100.0,15.5336,15.5652,15.5284,15.5652,23100.0
2005-07-12 09:55:00,29.59,29.6,29.55,29.59,200700.0,15.5757,15.581,15.5547,15.5757,200700.0
2005-07-12 10:00:00,29.58,29.64,29.54,29.63,76500.0,15.5705,15.6021,15.5494,15.5968,76500.0
2005-07-12 10:05:00,29.64,29.64,29.6,29.62,47300.0,15.6021,15.6021,15.581,15.5915,47300.0
2005-07-12 10:10:00,29.62,29.66,29.61,29.61,120500.0,15.5915,15.6126,15.5863,15.5863,120500.0
2005-07-12 10:15:00,29.61,29.63,29.59,29.6,38400.0,15.5863,15.5968,15.5757,15.581,38400.0
2005-07-12 10:20:00,29.6,29.62,29.56,29.56,50500.0,15.581,15.5915,15.5599,15.5599,50500.0
2005-07-12 10:25:00,29.56,29.57,29.53,29.55,44400.0,15.5599,15.5652,15.5442,15.5547,44400.0
2005-07-12 10:30:00,29.55,29.55,29.51,29.53,30900.0,15.5547,15.5547,15.5336,15.5442,30900.0
2005-07-12 10:35:00,29.53,29.54,29.51,29.53,33500.0,15.5442,15.5494,15.5336,15.5442,33500.0
2005-07-12 10:40:00,29.53,29.56,29.51,29.55,30100.0,15.5442,15.5599,15.5336,15.5547,30100.0
2005-07-12 10:45:00,29.55,29.56,29.46,29.5,54000.0,15.5547,15.5599,15.5073,15.5284,54000.0
2005-07-12 10:50:00,29.51,29.54,29.5,29.52,42700.0,15.5336,15.5494,15.5284,15.5389,42700.0
2005-07-12 10:55:00,29.51,29.54,29.5,29.54,22700.0,15.5336,15.5494,15.5284,15.5494,22700.0
2005-07-12 11:00:00,29.54,29.55,29.52,29.52,137400.0,15.5494,15.5547,15.5389,15.5389,137400.0
2005-07-12 11:05:00,29.52,29.54,29.49,29.49,41400.0,15.5389,15.5494,15.5231,15.5231,41400.0
2005-07-12 11:10:00,29.48,29.52,29.47,29.5,43300.0,15.5178,15.5389,15.5126,15.5284,43300.0
2005-07-12 11:15:00,29.5,29.52,29.5,29.51,24300.0,15.5284,15.5389,15.5284,15.5336,24300.0
2005-07-12 11:20:00,29.5,29.52,29.5,29.52,35000.0,15.5284,15.5389,15.5284,15.5389,35000.0
2005-07-12 11:25:00,29.52,29.53,29.49,29.5,33300.0,15.5389,15.5442,15.5231,15.5284,33300.0
2005-07-12 11:30:00,29.51,29.52,29.5,29.52,30700.0,15.5336,15.5389,15.5284,15.5389,30700.0
2005-07-12 11:35:00,29.52,29.54,29.51,29.54,19600.0,15.5389,15.5494,15.5336,15.5494,19600.0
2005-07-12 11:40:00,29.53,29.54,29.51,29.53,31300.0,15.5442,15.5494,15.5336,15.5442,31300.0
2005-07-12 11:45:00,29.53,29.53,29.5,29.52,44700.0,15.5442,15.5442,15.5284,15.5389,44700.0
2005-07-12 11:50:00,29.52,29.52,29.5,29.51,20000.0,15.5389,15.5389,15.5284,15.5336,20000.0
2005-07-12 11:55:00,29.51,29.51,29.5,29.5,14900.0,15.5336,15.5336,15.5284,15.5284,14900.0
2005-07-12 12:00:00,29.51,29.52,29.48,29.5,27300.0,15.5336,15.5389,15.5178,15.5284,27300.0
2005-07-12 12:05:00,29.5,29.52,29.49,29.52,17300.0,15.5284,15.5389,15.5231,15.5389,17300.0
2005-07-12 12:10:00,29.52,29.56,29.52,29.54,81200.0,15.5389,15.5599,15.5389,15.5494,81200.0
2005-07-12 12:15:00,29.53,29.54,29.5,29.52,19200.0,15.5442,15.5494,15.5284,15.5389,19200.0
2005-07-12 12:20:00,29.52,29.58,29.52,29.58,14400.0,15.5389,15.5705,15.5389,15.5705,14400.0
2005-07-12 12:25:00,29.58,29.6,29.57,29.6,13700.0,15.5705,15.581,15.5652,15.581,13700.0
2005-07-12 12:30:00,29.6,29.63,29.58,29.61,43300.0,15.581,15.5968,15.5705,15.5863,43300.0
2005-07-12 12:35:00,29.6,29.62,29.6,29.62,10900.0,15.581,15.5915,15.581,15.5915,10900.0
2005-07-12 12:40:00,29.61,29.64,29.6,29.63,43500.0,15.5863,15.6021,15.581,15.5968,43500.0
2005-07-12 12:45:00,29.63,29.65,29.62,29.65,20400.0,15.5968,15.6073,15.5915,15.6073,20400.0
2005-07-12 12:50:00,29.65,29.65,29.63,29.63,31000.0,15.6073,15.6073,15.5968,15.5968,31000.0
2005-07-12 12:55:00,29.62,29.65,29.62,29.63,66000.0,15.5915,15.6073,15.5915,15.5968,66000.0
2005-07-12 13:00:00,29.62,29.63,29.59,29.6,48400.0,15.5915,15.5968,15.5757,15.581,48400.0
2005-07-12 13:05:00,29.59,29.6,29.58,29.59,6200.0,15.5757,15.581,15.5705,15.5757,6200.0
2005-07-12 13:10:00,29.58,29.6,29.58,29.6,9100.0,15.5705,15.581,15.5705,15.581,9100.0
2005-07-12 13:15:00,29.6,29.61,29.58,29.61,32100.0,15.581,15.5863,15.5705,15.5863,32100.0
2005-07-12 13:20:00,29.61,29.61,29.6,29.6,18700.0,15.5863,15.5863,15.581,15.581,18700.0
2005-07-12 13:25:00,29.61,29.65,29.6,29.63,51000.0,15.5863,15.6073,15.581,15.5968,51000.0
2005-07-12 13:30:00,29.64,29.64,29.61,29.64,26700.0,15.6021,15.6021,15.5863,15.6021,26700.0
2005-07-12 13:35:00,29.64,29.64,29.6,29.62,29500.0,15.6021,15.6021,15.581,15.5915,29500.0
2005-07-12 13:40:00,29.62,29.65,29.6,29.64,41500.0,15.5915,15.6073,15.581,15.6021,41500.0
2005-07-12 13:45:00,29.63,29.63,29.6,29.6,26900.0,15.5968,15.5968,15.581,15.581,26900.0
2005-07-12 13:50:00,29.61,29.69,29.6,29.67,46200.0,15.5863,15.6284,15.581,15.6179,46200.0
2005-07-12 13:55:00,29.68,29.73,29.67,29.71,60100.0,15.6231,15.6494,15.6179,15.6389,60100.0
2005-07-12 14:00:00,29.71,29.73,29.7,29.73,18300.0,15.6389,15.6494,15.6336,15.6494,18300.0
2005-07-12 14:05:00,29.72,29.73,29.71,29.73,58100.0,15.6442,15.6494,15.6389,15.6494,58100.0
2005-07-12 14:10:00,29.73,29.73,29.7,29.72,31600.0,15.6494,15.6494,15.6336,15.6442,31600.0
2005-07-12 14:15:00,29.72,29.76,29.72,29.76,70500.0,15.6442,15.6652,15.6442,15.6652,70500.0
2005-07-12 14:20:00,29.76,29.76,29.75,29.76,35500.0,15.6652,15.6652,15.66,15.6652,35500.0
2005-07-12 14:25:00,29.76,29.77,29.73,29.73,52500.0,15.6652,15.6705,15.6494,15.6494,52500.0
2005-07-12 14:30:00,29.73,29.74,29.71,29.72,42400.0,15.6494,15.6547,15.6389,15.6442,42400.0
2005-07-12 14:35:00,29.71,29.73,29.7,29.73,42500.0,15.6389,15.6494,15.6336,15.6494,42500.0
2005-07-12 14:40:00,29.73,29.74,29.71,29.73,29700.0,15.6494,15.6547,15.6389,15.6494,29700.0
2005-07-12 14:45:00,29.72,29.75,29.72,29.73,24900.0,15.6442,15.66,15.6442,15.6494,24900.0
2005-07-12 14:50:00,29.73,29.74,29.69,29.69,38500.0,15.6494,15.6547,15.6284,15.6284,38500.0
2005-07-12 14:55:00,29.7,29.72,29.67,29.69,30500.0,15.6336,15.6442,15.6179,15.6284,30500.0
2005-07-12 15:00:00,29.69,29.72,29.67,29.72,49600.0,15.6284,15.6442,15.6179,15.6442,49600.0
2005-07-12 15:05:00,29.7,29.75,29.68,29.75,57000.0,15.6336,15.66,15.6231,15.66,57000.0
2005-07-12 15:10:00,29.74,29.8,29.74,29.79,104700.0,15.6547,15.6863,15.6547,15.681,104700.0
2005-07-12 15:15:00,29.8,29.8,29.75,29.76,67200.0,15.6863,15.6863,15.66,15.6652,67200.0
2005-07-12 15:20:00,29.75,29.77,29.71,29.71,66400.0,15.66,15.6705,15.6389,15.6389,66400.0
2005-07-12 15:25:00,29.72,29.8,29.7,29.8,88000.0,15.6442,15.6863,15.6336,15.6863,88000.0
2005-07-12 15:30:00,29.8,29.8,29.75,29.75,82100.0,15.6863,15.6863,15.66,15.66,82100.0
2005-07-12 15:35:00,29.76,29.77,29.75,29.77,42500.0,15.6652,15.6705,15.66,15.6705,42500.0
2005-07-12 15:40:00,29.76,29.77,29.65,29.67,78800.0,15.6652,15.6705,15.6073,15.6179,78800.0
2005-07-12 15:45:00,29.66,29.68,29.65,29.66,61500.0,15.6126,15.6231,15.6073,15.6126,61500.0
2005-07-12 15:50:00,29.66,29.69,29.64,29.69,73300.0,15.6126,15.6284,15.6021,15.6284,73300.0
2005-07-12 15:55:00,29.69,29.7,29.66,29.7,71200.0,15.6284,15.6336,15.6126,15.6336,71200.0
2005-07-13 09:30:00,29.54,29.75,29.54,29.75,184000.0,15.5494,15.66,15.5494,15.66,184000.0
2005-07-13 09:35:00,29.75,29.79,29.72,29.77,87100.0,15.66,15.681,15.6442,15.6705,87100.0
2005-07-13 09:40:00,29.76,29.76,29.71,29.75,51600.0,15.6652,15.6652,15.6389,15.66,51600.0
2005-07-13 09:45:00,29.75,29.8,29.75,29.8,16600.0,15.66,15.6863,15.66,15.6863,16600.0
2005-07-13 09:50:00,29.8,29.84,29.79,29.84,34200.0,15.6863,15.7073,15.681,15.7073,34200.0
2005-07-13 09:55:00,29.85,29.88,29.84,29.86,25600.0,15.7126,15.7284,15.7073,15.7179,25600.0
2005-07-13 10:00:00,29.87,29.87,29.84,29.86,28200.0,15.7231,15.7231,15.7073,15.7179,28200.0
2005-07-13 10:05:00,29.86,29.93,29.86,29.9,88300.0,15.7179,15.7547,15.7179,15.7389,88300.0
2005-07-13 10:10:00,29.9,29.91,29.86,29.87,56500.0,15.7389,15.7442,15.7179,15.7231,56500.0
2005-07-13 10:15:00,29.88,29.89,29.84,29.85,41600.0,15.7284,15.7337,15.7073,15.7126,41600.0
2005-07-13 10:20:00,29.87,29.9,29.83,29.84,63100.0,15.7231,15.7389,15.7021,15.7073,63100.0
2005-07-13 10:25:00,29.84,29.85,29.81,29.81,32700.0,15.7073,15.7126,15.6915,15.6915,32700.0
2005-07-13 10:30:00,29.81,29.83,29.8,29.82,38700.0,15.6915,15.7021,15.6863,15.6968,38700.0
2005-07-13 10:35:00,29.82,29.87,29.81,29.84,36000.0,15.6968,15.7231,15.6915,15.7073,36000.0
2005-07-13 10:40:00,29.84,29.86,29.81,29.81,41900.0,15.7073,15.7179,15.6915,15.6915,41900.0
2005-07-13 10:45:00,29.8,29.84,29.79,29.82,46700.0,15.6863,15.7073,15.681,15.6968,46700.0
2005-07-13 10:50:00,29.83,29.84,29.8,29.81,46200.0,15.7021,15.7073,15.6863,15.6915,46200.0
2005-07-13 10:55:00,29.81,29.83,29.8,29.81,84300.0,15.6915,15.7021,15.6863,15.6915,84300.0
2005-07-13 11:00:00,29.8,29.82,29.79,29.81,41400.0,15.6863,15.6968,15.681,15.6915,41400.0
2005-07-13 11:05:00,29.81,29.83,29.8,29.81,26600.0,15.6915,15.7021,15.6863,15.6915,26600.0
2005-07-13 11:10:00,29.81,29.84,29.81,29.81,19400.0,15.6915,15.7073,15.6915,15.6915,19400.0
2005-07-13 11:15:00,29.83,29.85,29.81,29.84,34100.0,15.7021,15.7126,15.6915,15.7073,34100.0
2005-07-13 11:20:00,29.85,29.86,29.84,29.86,22600.0,15.7126,15.7179,15.7073,15.7179,22600.0
2005-07-13 11:25:00,29.86,29.89,29.85,29.88,28500.0,15.7179,15.7337,15.7126,15.7284,28500.0
2005-07-13 11:30:00,29.85,29.9,29.84,29.9,83200.0,15.7126,15.7389,15.7073,15.7389,83200.0
2005-07-13 11:35:00,29.9,29.91,29.88,29.91,62300.0,15.7389,15.7442,15.7284,15.7442,62300.0
2005-07-13 11:40:00,29.91,29.91,29.84,29.86,49600.0,15.7442,15.7442,15.7073,15.7179,49600.0
2005-07-13 11:45:00,29.86,29.9,29.85,29.9,75400.0,15.7179,15.7389,15.7126,15.7389,75400.0
2005-07-13 11:50:00,29.9,29.93,29.9,29.91,55400.0,15.7389,15.7547,15.7389,15.7442,55400.0
2005-07-13 11:55:00,29.91,29.91,29.88,29.9,30800.0,15.7442,15.7442,15.7284,15.7389,30800.0
2005-07-13 12:00:00,29.9,29.92,29.89,29.92,27800.0,15.7389,15.7494,15.7337,15.7494,27800.0
2005-07-13 12:05:00,29.92,29.92,29.91,29.92,30100.0,15.7494,15.7494,15.7442,15.7494,30100.0
2005-07-13 12:10:00,29.92,29.93,29.9,29.91,11800.0,15.7494,15.7547,15.7389,15.7442,11800.0
2005-07-13 12:15:00,29.92,29.92,29.9,29.92,20800.0,15.7494,15.7494,15.7389,15.7494,20800.0
2005-07-13 12:20:00,29.92,29.93,29.91,29.91,27100.0,15.7494,15.7547,15.7442,15.7442,27100.0
2005-07-13 12:25:00,29.92,29.94,29.91,29.93,35000.0,15.7494,15.76,15.7442,15.7547,35000.0
2005-07-13 12:30:00,29.92,29.96,29.92,29.95,68500.0,15.7494,15.7705,15.7494,15.7652,68500.0
2005-07-13 12:35:00,29.96,29.98,29.95,29.97,47000.0,15.7705,15.781,15.7652,15.7758,47000.0
2005-07-13 12:40:00,29.96,29.96,29.92,29.93,48300.0,15.7705,15.7705,15.7494,15.7547,48300.0
2005-07-13 12:45:00,29.93,29.94,29.89,29.93,33900.0,15.7547,15.76,15.7337,15.7547,33900.0
2005-07-13 12:50:00,29.93,29.93,29.87,29.88,18200.0,15.7547,15.7547,15.7231,15.7284,18200.0
2005-07-13 12:55:00,29.89,29.9,29.88,29.89,28200.0,15.7337,15.7389,15.7284,15.7337,28200.0
2005-07-13 13:00:00,29.89,29.89,29.86,29.87,14700.0,15.7337,15.7337,15.7179,15.7231,14700.0
2005-07-13 13:05:00,29.87,29.88,29.85,29.86,22300.0,15.7231,15.7284,15.7126,15.7179,22300.0
2005-07-13 13:10:00,29.86,29.86,29.84,29.84,15100.0,15.7179,15.7179,15.7073,15.7073,15100.0
2005-07-13 13:15:00,29.84,29.85,29.81,29.84,61500.0,15.7073,15.7126,15.6915,15.7073,61500.0
2005-07-13 13:20:00,29.84,29.88,29.83,29.86,26400.0,15.7073,15.7284,15.7021,15.7179,26400.0
2005-07-13 13:25:00,29.86,29.89,29.86,29.88,8600.0,15.7179,15.7337,15.7179,15.7284,8600.0
2005-07-13 13:30:00,29.89,29.9,29.88,29.89,24800.0,15.7337,15.7389,15.7284,15.7337,24800.0
2005-07-13 13:35:00,29.89,29.91,29.89,29.89,30700.0,15.7337,15.7442,15.7337,15.7337,30700.0
2005-07-13 13:40:00,29.89,29.9,29.88,29.89,10100.0,15.7337,15.7389,15.7284,15.7337,10100.0
2005-07-13 13:45:00,29.89,29.9,29.86,29.86,21100.0,15.7337,15.7389,15.7179,15.7179,21100.0
2005-07-13 13:50:00,29.88,29.92,29.87,29.92,23600.0,15.7284,15.7494,15.7231,15.7494,23600.0
2005-07-13 13:55:00,29.92,29.93,29.87,29.89,34000.0,15.7494,15.7547,15.7231,15.7337,34000.0
2005-07-13 14:00:00,29.89,29.91,29.86,29.87,51400.0,15.7337,15.7442,15.7179,15.7231,51400.0
2005-07-13 14:05:00,29.88,29.89,29.86,29.87,38400.0,15.7284,15.7337,15.7179,15.7231,38400.0
2005-07-13 14:10:00,29.87,29.9,29.86,29.89,41000.0,15.7231,15.7389,15.7179,15.7337,41000.0
2005-07-13 14:15:00,29.89,29.9,29.88,29.9,47400.0,15.7337,15.7389,15.7284,15.7389,47400.0
2005-07-13 14:20:00,29.9,29.92,29.9,29.91,26300.0,15.7389,15.7494,15.7389,15.7442,26300.0
2005-07-13 14:25:00,29.91,29.92,29.9,29.9,27600.0,15.7442,15.7494,15.7389,15.7389,27600.0
2005-07-13 14:30:00,29.9,29.91,29.87,29.9,79600.0,15.7389,15.7442,15.7231,15.7389,79600.0
2005-07-13 14:35:00,29.9,29.95,29.9,29.93,41300.0,15.7389,15.7652,15.7389,15.7547,41300.0
2005-07-13 14:40:00,29.93,29.95,29.91,29.93,15300.0,15.7547,15.7652,15.7442,15.7547,15300.0
2005-07-13 14:45:00,29.93,29.93,29.88,29.92,34700.0,15.7547,15.7547,15.7284,15.7494,34700.0
2005-07-13 14:50:00,29.91,29.92,29.9,29.91,28000.0,15.7442,15.7494,15.7389,15.7442,28000.0
2005-07-13 14:55:00,29.9,29.91,29.88,29.89,34500.0,15.7389,15.7442,15.7284,15.7337,34500.0
2005-07-13 15:00:00,29.89,29.89,29.83,29.84,89200.0,15.7337,15.7337,15.7021,15.7073,89200.0
2005-07-13 15:05:00,29.85,29.85,29.81,29.82,65000.0,15.7126,15.7126,15.6915,15.6968,65000.0
2005-07-13 15:10:00,29.83,29.85,29.8,29.81,72200.0,15.7021,15.7126,15.6863,15.6915,72200.0
2005-07-13 15:15:00,29.81,29.9,29.81,29.87,68300.0,15.6915,15.7389,15.6915,15.7231,68300.0
2005-07-13 15:20:00,29.88,29.88,29.82,29.82,38700.0,15.7284,15.7284,15.6968,15.6968,38700.0
2005-07-13 15:25:00,29.83,29.85,29.83,29.84,54300.0,15.7021,15.7126,15.7021,15.7073,54300.0
2005-07-13 15:30:00,29.84,29.89,29.84,29.86,58400.0,15.7073,15.7337,15.7073,15.7179,58400.0
2005-07-13 15:35:00,29.85,29.88,29.84,29.87,63500.0,15.7126,15.7284,15.7073,15.7231,63500.0
2005-07-13 15:40:00,29.87,29.89,29.86,29.87,93300.0,15.7231,15.7337,15.7179,15.7231,93300.0
2005-07-13 15:45:00,29.87,29.87,29.85,29.86,54700.0,15.7231,15.7231,15.7126,15.7179,54700.0
2005-07-13 15:50:00,29.86,29.86,29.84,29.84,59100.0,15.7179,15.7179,15.7073,15.7073,59100.0
2005-07-13 15:55:00,29.85,29.86,29.81,29.83,103900.0,15.7126,15.7179,15.6915,15.7021,103900.0
2005-07-14 09:30:00,29.89,29.9,29.87,29.88,113100.0,15.7337,15.7389,15.7231,15.7284,113100.0
2005-07-14 09:35:00,29.9,29.99,29.88,29.98,102300.0,15.7389,15.7863,15.7284,15.781,102300.0
2005-07-14 09:40:00,29.98,29.99,29.98,29.99,28000.0,15.781,15.7863,15.781,15.7863,28000.0
2005-07-14 09:45:00,29.99,29.99,29.93,29.96,86000.0,15.7863,15.7863,15.7547,15.7705,86000.0
2005-07-14 09:50:00,29.96,30.0,29.95,29.96,52000.0,15.7705,15.7916,15.7652,15.7705,52000.0
2005-07-14 09:55:00,29.96,29.99,29.92,29.94,55200.0,15.7705,15.7863,15.7494,15.76,55200.0
2005-07-14 10:00:00,29.94,29.96,29.92,29.93,57500.0,15.76,15.7705,15.7494,15.7547,57500.0
2005-07-14 10:05:00,29.93,29.93,29.9,29.91,48600.0,15.7547,15.7547,15.7389,15.7442,48600.0
2005-07-14 10:10:00,29.91,29.94,29.9,29.93,26000.0,15.7442,15.76,15.7389,15.7547,26000.0
2005-07-14 10:15:00,29.93,29.94,29.9,29.94,57700.0,15.7547,15.76,15.7389,15.76,57700.0
2005-07-14 10:20:00,29.94,29.96,29.91,29.92,45400.0,15.76,15.7705,15.7442,15.7494,45400.0
2005-07-14 10:25:00,29.92,29.93,29.88,29.93,40300.0,15.7494,15.7547,15.7284,15.7547,40300.0
2005-07-14 10:30:00,29.92,29.96,29.9,29.91,52700.0,15.7494,15.7705,15.7389,15.7442,52700.0
2005-07-14 10:35:00,29.91,29.92,29.87,29.91,47900.0,15.7442,15.7494,15.7231,15.7442,47900.0
2005-07-14 10:40:00,29.91,29.92,29.88,29.9,19100.0,15.7442,15.7494,15.7284,15.7389,19100.0
2005-07-14 10:45:00,29.9,29.91,29.86,29.9,25600.0,15.7389,15.7442,15.7179,15.7389,25600.0
2005-07-14 10:50:00,29.9,29.93,29.88,29.91,33300.0,15.7389,15.7547,15.7284,15.7442,33300.0
2005-07-14 10:55:00,29.91,29.92,29.88,29.9,22400.0,15.7442,15.7494,15.7284,15.7389,22400.0
2005-07-14 11:00:00,29.89,29.93,29.88,29.91,33300.0,15.7337,15.7547,15.7284,15.7442,33300.0
2005-07-14 11:05:00,29.92,29.93,29.89,29.9,30800.0,15.7494,15.7547,15.7337,15.7389,30800.0
2005-07-14 11:10:00,29.9,29.93,29.88,29.91,44500.0,15.7389,15.7547,15.7284,15.7442,44500.0
2005-07-14 11:15:00,29.91,29.93,29.88,29.88,45300.0,15.7442,15.7547,15.7284,15.7284,45300.0
2005-07-14 11:20:00,29.89,29.93,29.84,29.85,46100.0,15.7337,15.7547,15.7073,15.7126,46100.0
2005-07-14 11:25:00,29.85,29.9,29.85,29.88,39200.0,15.7126,15.7389,15.7126,15.7284,39200.0
2005-07-14 11:30:00,29.88,29.88,29.83,29.84,48000.0,15.7284,15.7284,15.7021,15.7073,48000.0
2005-07-14 11:35:00,29.85,29.88,29.82,29.84,33900.0,15.7126,15.7284,15.6968,15.7073,33900.0
2005-07-14 11:40:00,29.85,29.9,29.83,29.85,41400.0,15.7126,15.7389,15.7021,15.7126,41400.0
2005-07-14 11:45:00,29.85,29.93,29.85,29.88,31200.0,15.7126,15.7547,15.7126,15.7284,31200.0
2005-07-14 11:50:00,29.91,29.91,29.87,29.9,29900.0,15.7442,15.7442,15.7231,15.7389,29900.0
2005-07-14 11:55:00,29.88,29.93,29.83,29.88,44600.0,15.7284,15.7547,15.7021,15.7284,44600.0
2005-07-14 12:00:00,29.88,29.93,29.87,29.88,30700.0,15.7284,15.7547,15.7231,15.7284,30700.0
2005-07-14 12:05:00,29.88,29.94,29.87,29.9,40900.0,15.7284,15.76,15.7231,15.7389,40900.0
2005-07-14 12:10:00,29.89,29.94,29.88,29.92,42300.0,15.7337,15.76,15.7284,15.7494,42300.0
2005-07-14 12:15:00,29.92,29.92,29.9,29.9,37300.0,15.7494,15.7494,15.7389,15.7389,37300.0
2005-07-14 12:20:00,29.9,29.92,29.89,29.89,36500.0,15.7389,15.7494,15.7337,15.7337,36500.0
2005-07-14 12:25:00,29.9,29.92,29.89,29.9,29200.0,15.7389,15.7494,15.7337,15.7389,29200.0
2005-07-14 12:30:00,29.91,29.94,29.89,29.93,53000.0,15.7442,15.76,15.7337,15.7547,53000.0
2005-07-14 12:35:00,29.92,29.93,29.9,29.9,25600.0,15.7494,15.7547,15.7389,15.7389,25600.0
2005-07-14 12:40:00,29.91,29.93,29.89,29.93,19900.0,15.7442,15.7547,15.7337,15.7547,19900.0
2005-07-14 12:45:00,29.92,29.93,29.9,29.91,15600.0,15.7494,15.7547,15.7389,15.7442,15600.0
2005-07-14 12:50:00,29.92,29.94,29.9,29.9,41800.0,15.7494,15.76,15.7389,15.7389,41800.0
2005-07-14 12:55:00,29.91,29.93,29.9,29.92,17000.0,15.7442,15.7547,15.7389,15.7494,17000.0
2005-07-14 13:00:00,29.93,29.95,29.92,29.93,71200.0,15.7547,15.7652,15.7494,15.7547,71200.0
2005-07-14 13:05:00,29.94,29.97,29.94,29.97,61000.0,15.76,15.7758,15.76,15.7758,61000.0
2005-07-14 13:10:00,29.96,30.01,29.96,29.99,44100.0,15.7705,15.7968,15.7705,15.7863,44100.0
2005-07-14 13:15:00,29.98,30.0,29.97,29.97,49600.0,15.781,15.7916,15.7758,15.7758,49600.0
2005-07-14 13:20:00,29.97,29.98,29.96,29.96,25500.0,15.7758,15.781,15.7705,15.7705,25500.0
2005-07-14 13:25:00,29.96,29.99,29.95,29.99,26600.0,15.7705,15.7863,15.7652,15.7863,26600.0
2005-07-14 13:30:00,29.98,29.99,29.97,29.97,35700.0,15.781,15.7863,15.7758,15.7758,35700.0
2005-07-14 13:35:00,29.98,29.99,29.94,29.96,68400.0,15.781,15.7863,15.76,15.7705,68400.0
2005-07-14 13:40:00,29.95,29.97,29.95,29.96,33200.0,15.7652,15.7758,15.7652,15.7705,33200.0
2005-07-14 13:45:00,29.96,29.98,29.95,29.98,31800.0,15.7705,15.781,15.7652,15.781,31800.0
2005-07-14 13:50:00,29.99,30.0,29.97,30.0,456500.0,15.7863,15.7916,15.7758,15.7916,456500.0
2005-07-14 13:55:00,30.0,30.0,29.95,29.99,64100.0,15.7916,15.7916,15.7652,15.7863,64100.0
2005-07-14 14:00:00,29.99,30.0,29.95,29.97,60900.0,15.7863,15.7916,15.7652,15.7758,60900.0
2005-07-14 14:05:00,29.96,29.99,29.93,29.97,54600.0,15.7705,15.7863,15.7547,15.7758,54600.0
2005-07-14 14:10:00,29.98,29.99,29.92,29.92,42600.0,15.781,15.7863,15.7494,15.7494,42600.0
2005-07-14 14:15:00,29.92,29.98,29.92,29.97,30200.0,15.7494,15.781,15.7494,15.7758,30200.0
2005-07-14 14:20:00,29.97,29.98,29.93,29.94,38500.0,15.7758,15.781,15.7547,15.76,38500.0
2005-07-14 14:25:00,29.94,29.95,29.92,29.94,18500.0,15.76,15.7652,15.7494,15.76,18500.0
2005-07-14 14:30:00,29.95,29.95,29.91,29.94,36200.0,15.7652,15.7652,15.7442,15.76,36200.0
2005-07-14 14:35:00,29.95,29.97,29.95,29.95,30800.0,15.7652,15.7758,15.7652,15.7652,30800.0
2005-07-14 14:40:00,29.96,29.97,29.95,29.97,55600.0,15.7705,15.7758,15.7652,15.7758,55600.0
2005-07-14 14:45:00,29.96,29.97,29.95,29.95,51300.0,15.7705,15.7758,15.7652,15.7652,51300.0
2005-07-14 14:50:00,29.95,29.97,29.93,29.95,87800.0,15.7652,15.7758,15.7547,15.7652,87800.0
2005-07-14 14:55:00,29.95,29.99,29.95,29.97,49200.0,15.7652,15.7863,15.7652,15.7758,49200.0
2005-07-14 15:00:00,29.97,29.99,29.94,29.94,95700.0,15.7758,15.7863,15.76,15.76,95700.0
2005-07-14 15:05:00,29.94,30.0,29.92,30.0,124600.0,15.76,15.7916,15.7494,15.7916,124600.0
2005-07-14 15:10:00,29.98,29.99,29.95,29.97,48500.0,15.781,15.7863,15.7652,15.7758,48500.0
2005-07-14 15:15:00,29.96,29.97,29.94,29.96,62900.0,15.7705,15.7758,15.76,15.7705,62900.0
2005-07-14 15:20:00,29.96,29.96,29.92,29.93,57700.0,15.7705,15.7705,15.7494,15.7547,57700.0
2005-07-14 15:25:00,29.91,29.96,29.9,29.91,112400.0,15.7442,15.7705,15.7389,15.7442,112400.0
2005-07-14 15:30:00,29.91,29.96,29.9,29.95,125200.0,15.7442,15.7705,15.7389,15.7652,125200.0
2005-07-14 15:35:00,29.94,29.95,29.91,29.94,91700.0,15.76,15.7652,15.7442,15.76,91700.0
2005-07-14 15:40:00,29.94,29.97,29.93,29.95,94800.0,15.76,15.7758,15.7547,15.7652,94800.0
2005-07-14 15:45:00,29.96,30.0,29.96,29.99,111800.0,15.7705,15.7916,15.7705,15.7863,111800.0
2005-07-14 15:50:00,29.98,29.99,29.96,29.96,72800.0,15.781,15.7863,15.7705,15.7705,72800.0
2005-07-14 15:55:00,29.96,29.97,29.92,29.92,133800.0,15.7705,15.7758,15.7494,15.7494,133800.0
2005-07-15 09:30:00,30.0,30.05,30.0,30.04,656100.0,15.7916,15.8179,15.7916,15.8126,656100.0
2005-07-15 09:35:00,30.06,30.2,30.04,30.18,152700.0,15.8231,15.8968,15.8126,15.8863,152700.0
2005-07-15 09:40:00,30.17,30.17,30.1,30.12,62300.0,15.881,15.881,15.8442,15.8547,62300.0
2005-07-15 09:45:00,30.11,30.17,30.11,30.17,91800.0,15.8495,15.881,15.8495,15.881,91800.0
2005-07-15 09:50:00,30.17,30.17,30.1,30.1,45800.0,15.881,15.881,15.8442,15.8442,45800.0
2005-07-15 09:55:00,30.11,30.11,30.04,30.05,91700.0,15.8495,15.8495,15.8126,15.8179,91700.0
2005-07-15 10:00:00,30.04,30.04,30.0,30.03,134800.0,15.8126,15.8126,15.7916,15.8074,134800.0
2005-07-15 10:05:00,30.03,30.04,30.03,30.03,19000.0,15.8074,15.8126,15.8074,15.8074,19000.0
2005-07-15 10:10:00,30.03,30.09,30.02,30.05,50300.0,15.8074,15.8389,15.8021,15.8179,50300.0
2005-07-15 10:15:00,30.05,30.1,30.05,30.1,34100.0,15.8179,15.8442,15.8179,15.8442,34100.0
2005-07-15 10:20:00,30.1,30.1,30.08,30.09,21200.0,15.8442,15.8442,15.8337,15.8389,21200.0
2005-07-15 10:25:00,30.08,30.09,30.06,30.07,42500.0,15.8337,15.8389,15.8231,15.8284,42500.0
2005-07-15 10:30:00,30.08,30.13,30.07,30.13,38800.0,15.8337,15.86,15.8284,15.86,38800.0
2005-07-15 10:35:00,30.13,30.17,30.12,30.16,79000.0,15.86,15.881,15.8547,15.8758,79000.0
2005-07-15 10:40:00,30.17,30.17,30.13,30.16,62300.0,15.881,15.881,15.86,15.8758,62300.0
2005-07-15 10:45:00,30.15,30.18,30.14,30.17,42500.0,15.8705,15.8863,15.8653,15.881,42500.0
2005-07-15 10:50:00,30.17,30.19,30.13,30.19,52400.0,15.881,15.8916,15.86,15.8916,52400.0
2005-07-15 10:55:00,30.18,30.19,30.16,30.18,29300.0,15.8863,15.8916,15.8758,15.8863,29300.0
2005-07-15 11:00:00,30.18,30.24,30.17,30.23,142500.0,15.8863,15.9179,15.881,15.9126,142500.0
2005-07-15 11:05:00,30.23,30.26,30.22,30.26,111100.0,15.9126,15.9284,15.9074,15.9284,111100.0
2005-07-15 11:10:00,30.26,30.27,30.23,30.25,76500.0,15.9284,15.9337,15.9126,15.9232,76500.0
2005-07-15 11:15:00,30.24,30.27,30.21,30.25,109700.0,15.9179,15.9337,15.9021,15.9232,109700.0
2005-07-15 11:20:00,30.25,30.37,30.25,30.36,174800.0,15.9232,15.9863,15.9232,15.9811,174800.0
2005-07-15 11:25:00,30.35,30.36,30.33,30.36,93300.0,15.9758,15.9811,15.9653,15.9811,93300.0
2005-07-15 11:30:00,30.35,30.38,30.34,30.34,60800.0,15.9758,15.9916,15.9705,15.9705,60800.0
2005-07-15 11:35:00,30.35,30.39,30.3,30.39,72000.0,15.9758,15.9968,15.9495,15.9968,72000.0
2005-07-15 11:40:00,30.39,30.45,30.35,30.45,107000.0,15.9968,16.0284,15.9758,16.0284,107000.0
2005-07-15 11:45:00,30.49,30.5,30.42,30.43,195400.0,16.0495,16.0548,16.0126,16.0179,195400.0
2005-07-15 11:50:00,30.42,30.44,30.39,30.39,61000.0,16.0126,16.0232,15.9968,15.9968,61000.0
2005-07-15 11:55:00,30.39,30.42,30.39,30.4,60600.0,15.9968,16.0126,15.9968,16.0021,60600.0
2005-07-15 12:00:00,30.41,30.42,30.39,30.4,59400.0,16.0074,16.0126,15.9968,16.0021,59400.0
2005-07-15 12:05:00,30.39,30.43,30.39,30.41,43600.0,15.9968,16.0179,15.9968,16.0074,43600.0
2005-07-15 12:10:00,30.41,30.43,30.4,30.43,45600.0,16.0074,16.0179,16.0021,16.0179,45600.0
2005-07-15 12:15:00,30.42,30.44,30.4,30.43,39800.0,16.0126,16.0232,16.0021,16.0179,39800.0
2005-07-15 12:20:00,30.43,30.43,30.41,30.42,41200.0,16.0179,16.0179,16.0074,16.0126,41200.0
2005-07-15 12:25:00,30.42,30.42,30.41,30.42,52800.0,16.0126,16.0126,16.0074,16.0126,52800.0
2005-07-15 12:30:00,30.41,30.43,30.41,30.42,42800.0,16.0074,16.0179,16.0074,16.0126,42800.0
2005-07-15 12:35:00,30.42,30.44,30.39,30.42,80900.0,16.0126,16.0232,15.9968,16.0126,80900.0
2005-07-15 12:40:00,30.42,30.56,30.42,30.55,178000.0,16.0126,16.0863,16.0126,16.0811,178000.0
2005-07-15 12:45:00,30.55,30.64,30.54,30.55,166600.0,16.0811,16.1284,16.0758,16.0811,166600.0
2005-07-15 12:50:00,30.55,30.55,30.5,30.5,133800.0,16.0811,16.0811,16.0548,16.0548,133800.0
2005-07-15 12:55:00,30.5,30.52,30.49,30.51,99100.0,16.0548,16.0653,16.0495,16.06,99100.0
2005-07-15 13:00:00,30.51,30.53,30.5,30.52,37500.0,16.06,16.0705,16.0548,16.0653,37500.0
2005-07-15 13:05:00,30.52,30.52,30.51,30.52,18300.0,16.0653,16.0653,16.06,16.0653,18300.0
2005-07-15 13:10:00,30.52,30.6,30.52,30.55,86200.0,16.0653,16.1074,16.0653,16.0811,86200.0
2005-07-15 13:15:00,30.54,30.58,30.54,30.55,47100.0,16.0758,16.0969,16.0758,16.0811,47100.0
2005-07-15 13:20:00,30.55,30.58,30.55,30.56,48000.0,16.0811,16.0969,16.0811,16.0863,48000.0
2005-07-15 13:25:00,30.56,30.56,30.53,30.55,67800.0,16.0863,16.0863,16.0705,16.0811,67800.0
2005-07-15 13:30:00,30.54,30.59,30.54,30.59,49400.0,16.0758,16.1021,16.0758,16.1021,49400.0
2005-07-15 13:35:00,30.59,30.7,30.58,30.65,117500.0,16.1021,16.16,16.0969,16.1337,117500.0
2005-07-15 13:40:00,30.65,30.7,30.57,30.57,73500.0,16.1337,16.16,16.0916,16.0916,73500.0
2005-07-15 13:45:00,30.61,30.66,30.6,30.66,158600.0,16.1127,16.139,16.1074,16.139,158600.0
2005-07-15 13:50:00,30.66,30.68,30.61,30.61,62600.0,16.139,16.1495,16.1127,16.1127,62600.0
2005-07-15 13:55:00,30.62,30.7,30.6,30.63,53700.0,16.1179,16.16,16.1074,16.1232,53700.0
2005-07-15 14:00:00,30.63,30.7,30.62,30.63,43700.0,16.1232,16.16,16.1179,16.1232,43700.0
2005-07-15 14:05:00,30.62,30.63,30.62,30.62,54300.0,16.1179,16.1232,16.1179,16.1179,54300.0
2005-07-15 14:10:00,30.62,30.63,30.6,30.61,33900.0,16.1179,16.1232,16.1074,16.1127,33900.0
2005-07-15 14:15:00,30.61,30.62,30.6,30.62,53600.0,16.1127,16.1179,16.1074,16.1179,53600.0
2005-07-15 14:20:00,30.62,30.64,30.61,30.62,70000.0,16.1179,16.1284,16.1127,16.1179,70000.0
2005-07-15 14:25:00,30.61,30.63,30.61,30.63,70900.0,16.1127,16.1232,16.1127,16.1232,70900.0
2005-07-15 14:30:00,30.63,30.65,30.63,30.65,81600.0,16.1232,16.1337,16.1232,16.1337,81600.0
2005-07-15 14:35:00,30.64,30.67,30.63,30.67,85600.0,16.1284,16.1442,16.1232,16.1442,85600.0
2005-07-15 14:40:00,30.67,30.78,30.66,30.78,111600.0,16.1442,16.2021,16.139,16.2021,111600.0
2005-07-15 14:45:00,30.78,30.79,30.73,30.77,111100.0,16.2021,16.2074,16.1758,16.1969,111100.0
2005-07-15 14:50:00,30.77,30.85,30.77,30.85,193000.0,16.1969,16.239,16.1969,16.239,193000.0
2005-07-15 14:55:00,30.84,30.91,30.84,30.89,252700.0,16.2337,16.2706,16.2337,16.26,252700.0
2005-07-15 15:00:00,30.9,30.9,30.82,30.84,71700.0,16.2653,16.2653,16.2232,16.2337,71700.0
2005-07-15 15:05:00,30.83,30.84,30.69,30.69,105100.0,16.2285,16.2337,16.1548,16.1548,105100.0
2005-07-15 15:10:00,30.69,30.7,30.6,30.6,149700.0,16.1548,16.16,16.1074,16.1074,149700.0
2005-07-15 15:15:00,30.59,30.6,30.51,30.51,152400.0,16.1021,16.1074,16.06,16.06,152400.0
2005-07-15 15:20:00,30.51,30.55,30.49,30.54,293300.0,16.06,16.0811,16.0495,16.0758,293300.0
2005-07-15 15:25:00,30.54,30.59,30.53,30.53,150200.0,16.0758,16.1021,16.0705,16.0705,150200.0
2005-07-15 15:30:00,30.52,30.54,30.52,30.53,140600.0,16.0653,16.0758,16.0653,16.0705,140600.0
2005-07-15 15:35:00,30.53,30.56,30.52,30.54,136100.0,16.0705,16.0863,16.0653,16.0758,136100.0
2005-07-15 15:40:00,30.54,30.59,30.53,30.56,157000.0,16.0758,16.1021,16.0705,16.0863,157000.0
2005-07-15 15:45:00,30.57,30.57,30.54,30.54,220100.0,16.0916,16.0916,16.0758,16.0758,220100.0
2005-07-15 15:50:00,30.54,30.56,30.5,30.56,237500.0,16.0758,16.0863,16.0548,16.0863,237500.0
2005-07-15 15:55:00,30.55,30.63,30.55,30.63,174100.0,16.0811,16.1232,16.0811,16.1232,174100.0
2005-07-18 09:30:00,30.38,30.39,30.22,30.28,153400.0,15.9916,15.9968,15.9074,15.9389,153400.0
2005-07-18 09:35:00,30.29,30.31,30.26,30.29,93200.0,15.9442,15.9547,15.9284,15.9442,93200.0
2005-07-18 09:40:00,30.29,30.33,30.25,30.29,56300.0,15.9442,15.9653,15.9232,15.9442,56300.0
2005-07-18 09:45:00,30.29,30.32,30.29,30.32,86300.0,15.9442,15.96,15.9442,15.96,86300.0
2005-07-18 09:50:00,30.32,30.32,30.3,30.3,68600.0,15.96,15.96,15.9495,15.9495,68600.0
2005-07-18 09:55:00,30.31,30.31,30.29,30.3,85300.0,15.9547,15.9547,15.9442,15.9495,85300.0
2005-07-18 10:00:00,30.3,30.31,30.2,30.23,161600.0,15.9495,15.9547,15.8968,15.9126,161600.0
2005-07-18 10:05:00,30.23,30.23,30.2,30.21,87700.0,15.9126,15.9126,15.8968,15.9021,87700.0
2005-07-18 10:10:00,30.21,30.21,30.15,30.19,85000.0,15.9021,15.9021,15.8705,15.8916,85000.0
2005-07-18 10:15:00,30.19,30.2,30.17,30.17,24300.0,15.8916,15.8968,15.881,15.881,24300.0
2005-07-18 10:20:00,30.16,30.18,30.14,30.15,61600.0,15.8758,15.8863,15.8653,15.8705,61600.0
2005-07-18 10:25:00,30.14,30.22,30.12,30.22,83500.0,15.8653,15.9074,15.8547,15.9074,83500.0
2005-07-18 10:30:00,30.23,30.25,30.2,30.21,76700.0,15.9126,15.9232,15.8968,15.9021,76700.0
2005-07-18 10:35:00,30.2,30.21,30.18,30.19,34200.0,15.8968,15.9021,15.8863,15.8916,34200.0
2005-07-18 10:40:00,30.19,30.25,30.19,30.23,100300.0,15.8916,15.9232,15.8916,15.9126,100300.0
2005-07-18 10:45:00,30.22,30.25,30.22,30.24,16400.0,15.9074,15.9232,15.9074,15.9179,16400.0
2005-07-18 10:50:00,30.23,30.24,30.22,30.23,35600.0,15.9126,15.9179,15.9074,15.9126,35600.0
2005-07-18 10:55:00,30.23,30.28,30.23,30.28,123400.0,15.9126,15.9389,15.9126,15.9389,123400.0
2005-07-18 11:00:00,30.27,30.36,30.27,30.35,148000.0,15.9337,15.9811,15.9337,15.9758,148000.0
2005-07-18 11:05:00,30.35,30.38,30.32,30.33,107600.0,15.9758,15.9916,15.96,15.9653,107600.0
2005-07-18 11:10:00,30.32,30.33,30.27,30.27,78300.0,15.96,15.9653,15.9337,15.9337,78300.0
2005-07-18 11:15:00,30.27,30.31,30.27,30.29,95500.0,15.9337,15.9547,15.9337,15.9442,95500.0
2005-07-18 11:20:00,30.3,30.32,30.29,30.32,84400.0,15.9495,15.96,15.9442,15.96,84400.0
2005-07-18 11:25:00,30.32,30.32,30.29,30.3,46100.0,15.96,15.96,15.9442,15.9495,46100.0
2005-07-18 11:30:00,30.3,30.31,30.28,30.3,63200.0,15.9495,15.9547,15.9389,15.9495,63200.0
2005-07-18 11:35:00,30.29,30.3,30.24,30.25,75700.0,15.9442,15.9495,15.9179,15.9232,75700.0
2005-07-18 11:40:00,30.25,30.26,30.24,30.24,7600.0,15.9232,15.9284,15.9179,15.9179,7600.0
2005-07-18 11:45:00,30.24,30.25,30.22,30.22,33000.0,15.9179,15.9232,15.9074,15.9074,33000.0
2005-07-18 11:50:00,30.22,30.23,30.17,30.19,75700.0,15.9074,15.9126,15.881,15.8916,75700.0
2005-07-18 11:55:00,30.18,30.2,30.17,30.18,35700.0,15.8863,15.8968,15.881,15.8863,35700.0
2005-07-18 12:00:00,30.18,30.18,30.15,30.16,48400.0,15.8863,15.8863,15.8705,15.8758,48400.0
2005-07-18 12:05:00,30.16,30.16,30.14,30.15,37900.0,15.8758,15.8758,15.8653,15.8705,37900.0
2005-07-18 12:10:00,30.16,30.16,30.13,30.13,22300.0,15.8758,15.8758,15.86,15.86,22300.0
2005-07-18 12:15:00,30.14,30.15,30.12,30.14,24200.0,15.8653,15.8705,15.8547,15.8653,24200.0
2005-07-18 12:20:00,30.13,30.14,30.12,30.13,40300.0,15.86,15.8653,15.8547,15.86,40300.0
2005-07-18 12:25:00,30.13,30.14,30.11,30.12,31200.0,15.86,15.8653,15.8495,15.8547,31200.0
2005-07-18 12:30:00,30.12,30.16,30.12,30.14,37800.0,15.8547,15.8758,15.8547,15.8653,37800.0
2005-07-18 12:35:00,30.15,30.16,30.14,30.16,22400.0,15.8705,15.8758,15.8653,15.8758,22400.0
2005-07-18 12:40:00,30.16,30.16,30.15,30.15,30500.0,15.8758,15.8758,15.8705,15.8705,30500.0
2005-07-18 12:45:00,30.15,30.17,30.15,30.17,14400.0,15.8705,15.881,15.8705,15.881,14400.0
2005-07-18 12:50:00,30.16,30.17,30.14,30.14,12000.0,15.8758,15.881,15.8653,15.8653,12000.0
2005-07-18 12:55:00,30.15,30.15,30.13,30.15,12400.0,15.8705,15.8705,15.86,15.8705,12400.0
2005-07-18 13:00:00,30.15,30.16,30.14,30.16,52600.0,15.8705,15.8758,15.8653,15.8758,52600.0
2005-07-18 13:05:00,30.16,30.16,30.14,30.14,47000.0,15.8758,15.8758,15.8653,15.8653,47000.0
2005-07-18 13:10:00,30.15,30.15,30.14,30.15,201500.0,15.8705,15.8705,15.8653,15.8705,201500.0
2005-07-18 13:15:00,30.15,30.15,30.14,30.15,175400.0,15.8705,15.8705,15.8653,15.8705,175400.0
2005-07-18 13:20:00,30.14,30.15,30.14,30.15,68500.0,15.8653,15.8705,15.8653,15.8705,68500.0
2005-07-18 13:25:00,30.14,30.15,30.13,30.13,90700.0,15.8653,15.8705,15.86,15.86,90700.0
2005-07-18 13:30:00,30.14,30.14,30.13,30.14,35000.0,15.8653,15.8653,15.86,15.8653,35000.0
2005-07-18 13:35:00,30.13,30.17,30.13,30.17,81200.0,15.86,15.881,15.86,15.881,81200.0
2005-07-18 13:40:00,30.17,30.19,30.17,30.19,52100.0,15.881,15.8916,15.881,15.8916,52100.0
2005-07-18 13:45:00,30.19,30.19,30.18,30.19,25500.0,15.8916,15.8916,15.8863,15.8916,25500.0
2005-07-18 13:50:00,30.19,30.2,30.18,30.2,31000.0,15.8916,15.8968,15.8863,15.8968,31000.0
2005-07-18 13:55:00,30.2,30.2,30.19,30.19,49700.0,15.8968,15.8968,15.8916,15.8916,49700.0
2005-07-18 14:00:00,30.2,30.2,30.19,30.19,37100.0,15.8968,15.8968,15.8916,15.8916,37100.0
2005-07-18 14:05:00,30.19,30.2,30.19,30.2,99500.0,15.8916,15.8968,15.8916,15.8968,99500.0
2005-07-18 14:10:00,30.19,30.2,30.18,30.2,92100.0,15.8916,15.8968,15.8863,15.8968,92100.0
2005-07-18 14:15:00,30.19,30.24,30.19,30.24,62700.0,15.8916,15.9179,15.8916,15.9179,62700.0
2005-07-18 14:20:00,30.23,30.25,30.23,30.25,47800.0,15.9126,15.9232,15.9126,15.9232,47800.0
2005-07-18 14:25:00,30.24,30.24,30.21,30.22,36900.0,15.9179,15.9179,15.9021,15.9074,36900.0
2005-07-18 14:30:00,30.22,30.22,30.21,30.22,39300.0,15.9074,15.9074,15.9021,15.9074,39300.0
2005-07-18 14:35:00,30.22,30.22,30.18,30.18,58000.0,15.9074,15.9074,15.8863,15.8863,58000.0
2005-07-18 14:40:00,30.18,30.18,30.17,30.18,38800.0,15.8863,15.8863,15.881,15.8863,38800.0
2005-07-18 14:45:00,30.17,30.18,30.14,30.15,70200.0,15.881,15.8863,15.8653,15.8705,70200.0
2005-07-18 14:50:00,30.15,30.15,30.14,30.14,36400.0,15.8705,15.8705,15.8653,15.8653,36400.0
2005-07-18 14:55:00,30.14,30.17,30.14,30.17,131500.0,15.8653,15.881,15.8653,15.881,131500.0
2005-07-18 15:00:00,30.17,30.19,30.16,30.18,43000.0,15.881,15.8916,15.8758,15.8863,43000.0
2005-07-18 15:05:00,30.18,30.19,30.17,30.18,52600.0,15.8863,15.8916,15.881,15.8863,52600.0
2005-07-18 15:10:00,30.18,30.19,30.17,30.17,47800.0,15.8863,15.8916,15.881,15.881,47800.0
2005-07-18 15:15:00,30.17,30.18,30.16,30.18,81300.0,15.881,15.8863,15.8758,15.8863,81300.0
2005-07-18 15:20:00,30.18,30.18,30.16,30.18,62200.0,15.8863,15.8863,15.8758,15.8863,62200.0
2005-07-18 15:25:00,30.18,30.18,30.17,30.18,86500.0,15.8863,15.8863,15.881,15.8863,86500.0
2005-07-18 15:30:00,30.17,30.19,30.17,30.19,81100.0,15.881,15.8916,15.881,15.8916,81100.0
2005-07-18 15:35:00,30.19,30.19,30.18,30.18,55100.0,15.8916,15.8916,15.8863,15.8863,55100.0
2005-07-18 15:40:00,30.19,30.19,30.14,30.14,81600.0,15.8916,15.8916,15.8653,15.8653,81600.0
2005-07-18 15:45:00,30.15,30.15,30.14,30.14,129200.0,15.8705,15.8705,15.8653,15.8653,129200.0
2005-07-18 15:50:00,30.15,30.15,30.11,30.12,131100.0,15.8705,15.8705,15.8495,15.8547,131100.0
2005-07-18 15:55:00,30.12,30.12,30.09,30.1,204100.0,15.8547,15.8547,15.8389,15.8442,204100.0
2005-07-19 09:30:00,30.2,30.2,30.2,30.2,400.0,15.8968,15.8968,15.8968,15.8968,400.0
2005-07-19 09:35:00,30.37,30.43,30.35,30.41,301200.0,15.9863,16.0179,15.9758,16.0074,301200.0
2005-07-19 09:40:00,30.41,30.5,30.4,30.47,211900.0,16.0074,16.0548,16.0021,16.039,211900.0
2005-07-19 09:45:00,30.45,30.48,30.41,30.42,171100.0,16.0284,16.0442,16.0074,16.0126,171100.0
2005-07-19 09:50:00,30.41,30.48,30.4,30.46,160900.0,16.0074,16.0442,16.0021,16.0337,160900.0
2005-07-19 09:55:00,30.47,30.57,30.47,30.54,190300.0,16.039,16.0916,16.039,16.0758,190300.0
2005-07-19 10:00:00,30.54,30.55,30.52,30.52,49000.0,16.0758,16.0811,16.0653,16.0653,49000.0
2005-07-19 10:05:00,30.52,30.55,30.52,30.54,66300.0,16.0653,16.0811,16.0653,16.0758,66300.0
2005-07-19 10:10:00,30.54,30.55,30.52,30.54,53500.0,16.0758,16.0811,16.0653,16.0758,53500.0
2005-07-19 10:15:00,30.57,30.57,30.45,30.45,69600.0,16.0916,16.0916,16.0284,16.0284,69600.0
2005-07-19 10:20:00,30.45,30.52,30.42,30.52,59600.0,16.0284,16.0653,16.0126,16.0653,59600.0
2005-07-19 10:25:00,30.52,30.58,30.52,30.56,80100.0,16.0653,16.0969,16.0653,16.0863,80100.0
2005-07-19 10:30:00,30.55,30.57,30.53,30.54,45100.0,16.0811,16.0916,16.0705,16.0758,45100.0
2005-07-19 10:35:00,30.54,30.54,30.52,30.53,29300.0,16.0758,16.0758,16.0653,16.0705,29300.0
2005-07-19 10:40:00,30.52,30.52,30.5,30.5,47600.0,16.0653,16.0653,16.0548,16.0548,47600.0
2005-07-19 10:45:00,30.5,30.5,30.47,30.48,24100.0,16.0548,16.0548,16.039,16.0442,24100.0
2005-07-19 10:50:00,30.47,30.51,30.47,30.48,101000.0,16.039,16.06,16.039,16.0442,101000.0
2005-07-19 10:55:00,30.49,30.5,30.48,30.49,24000.0,16.0495,16.0548,16.0442,16.0495,24000.0
2005-07-19 11:00:00,30.5,30.5,30.48,30.49,28500.0,16.0548,16.0548,16.0442,16.0495,28500.0
2005-07-19 11:05:00,30.48,30.49,30.48,30.49,19800.0,16.0442,16.0495,16.0442,16.0495,19800.0
2005-07-19 11:10:00,30.49,30.49,30.46,30.47,137700.0,16.0495,16.0495,16.0337,16.039,137700.0
2005-07-19 11:15:00,30.48,30.48,30.45,30.46,93300.0,16.0442,16.0442,16.0284,16.0337,93300.0
2005-07-19 11:20:00,30.46,30.46,30.45,30.46,21300.0,16.0337,16.0337,16.0284,16.0337,21300.0
2005-07-19 11:25:00,30.46,30.46,30.44,30.44,16700.0,16.0337,16.0337,16.0232,16.0232,16700.0
2005-07-19 11:30:00,30.44,30.44,30.41,30.42,24400.0,16.0232,16.0232,16.0074,16.0126,24400.0
2005-07-19 11:35:00,30.41,30.43,30.4,30.43,27100.0,16.0074,16.0179,16.0021,16.0179,27100.0
2005-07-19 11:40:00,30.43,30.43,30.41,30.43,21200.0,16.0179,16.0179,16.0074,16.0179,21200.0
2005-07-19 11:45:00,30.43,30.45,30.42,30.44,20900.0,16.0179,16.0284,16.0126,16.0232,20900.0
2005-07-19 11:50:00,30.45,30.45,30.37,30.39,36700.0,16.0284,16.0284,15.9863,15.9968,36700.0
2005-07-19 11:55:00,30.39,30.41,30.38,30.39,28900.0,15.9968,16.0074,15.9916,15.9968,28900.0
2005-07-19 12:00:00,30.39,30.39,30.37,30.39,56900.0,15.9968,15.9968,15.9863,15.9968,56900.0
2005-07-19 12:05:00,30.37,30.41,30.37,30.41,39700.0,15.9863,16.0074,15.9863,16.0074,39700.0
2005-07-19 12:10:00,30.41,30.41,30.4,30.41,17700.0,16.0074,16.0074,16.0021,16.0074,17700.0
2005-07-19 12:15:00,30.4,30.43,30.39,30.42,25800.0,16.0021,16.0179,15.9968,16.0126,25800.0
2005-07-19 12:20:00,30.43,30.44,30.43,30.43,17300.0,16.0179,16.0232,16.0179,16.0179,17300.0
2005-07-19 12:25:00,30.43,30.44,30.43,30.44,8700.0,16.0179,16.0232,16.0179,16.0232,8700.0
2005-07-19 12:30:00,30.43,30.44,30.41,30.41,9800.0,16.0179,16.0232,16.0074,16.0074,9800.0
2005-07-19 12:35:00,30.42,30.52,30.42,30.48,38400.0,16.0126,16.0653,16.0126,16.0442,38400.0
2005-07-19 12:40:00,30.48,30.48,30.44,30.45,20600.0,16.0442,16.0442,16.0232,16.0284,20600.0
2005-07-19 12:45:00,30.45,30.46,30.42,30.45,24200.0,16.0284,16.0337,16.0126,16.0284,24200.0
2005-07-19 12:50:00,30.44,30.5,30.43,30.5,16800.0,16.0232,16.0548,16.0179,16.0548,16800.0
2005-07-19 12:55:00,30.48,30.52,30.47,30.5,22600.0,16.0442,16.0653,16.039,16.0548,22600.0
2005-07-19 13:00:00,30.5,30.52,30.5,30.51,17900.0,16.0548,16.0653,16.0548,16.06,17900.0
2005-07-19 13:05:00,30.52,30.52,30.48,30.49,42900.0,16.0653,16.0653,16.0442,16.0495,42900.0
2005-07-19 13:10:00,30.5,30.5,30.47,30.48,18400.0,16.0548,16.0548,16.039,16.0442,18400.0
2005-07-19 13:15:00,30.48,30.5,30.48,30.5,21100.0,16.0442,16.0548,16.0442,16.0548,21100.0
2005-07-19 13:20:00,30.5,30.51,30.49,30.49,29700.0,16.0548,16.06,16.0495,16.0495,29700.0
2005-07-19 13:25:00,30.37,30.46,30.37,30.44,83700.0,15.9863,16.0337,15.9863,16.0232,83700.0
2005-07-19 13:30:00,30.44,30.45,30.43,30.45,23200.0,16.0232,16.0284,16.0179,16.0284,23200.0
2005-07-19 13:35:00,30.45,30.45,30.42,30.43,17900.0,16.0284,16.0284,16.0126,16.0179,17900.0
2005-07-19 13:40:00,30.42,30.44,30.41,30.44,56300.0,16.0126,16.0232,16.0074,16.0232,56300.0
2005-07-19 13:45:00,30.43,30.44,30.41,30.44,35900.0,16.0179,16.0232,16.0074,16.0232,35900.0
2005-07-19 13:50:00,30.44,30.48,30.41,30.46,34700.0,16.0232,16.0442,16.0074,16.0337,34700.0
2005-07-19 13:55:00,30.46,30.46,30.44,30.45,35000.0,16.0337,16.0337,16.0232,16.0284,35000.0
2005-07-19 14:00:00,30.46,30.46,30.4,30.4,42400.0,16.0337,16.0337,16.0021,16.0021,42400.0
2005-07-19 14:05:00,30.39,30.39,30.33,30.35,35600.0,15.9968,15.9968,15.9653,15.9758,35600.0
2005-07-19 14:10:00,30.34,30.36,30.32,30.36,35700.0,15.9705,15.9811,15.96,15.9811,35700.0
2005-07-19 14:15:00,30.35,30.42,30.35,30.37,32000.0,15.9758,16.0126,15.9758,15.9863,32000.0
2005-07-19 14:20:00,30.38,30.42,30.37,30.41,28000.0,15.9916,16.0126,15.9863,16.0074,28000.0
2005-07-19 14:25:00,30.41,30.44,30.38,30.41,35000.0,16.0074,16.0232,15.9916,16.0074,35000.0
2005-07-19 14:30:00,30.41,30.41,30.38,30.39,44100.0,16.0074,16.0074,15.9916,15.9968,44100.0
2005-07-19 14:35:00,30.39,30.44,30.39,30.44,21300.0,15.9968,16.0232,15.9968,16.0232,21300.0
2005-07-19 14:40:00,30.43,30.48,30.43,30.46,42000.0,16.0179,16.0442,16.0179,16.0337,42000.0
2005-07-19 14:45:00,30.46,30.46,30.44,30.44,26100.0,16.0337,16.0337,16.0232,16.0232,26100.0
2005-07-19 14:50:00,30.44,30.45,30.38,30.41,37300.0,16.0232,16.0284,15.9916,16.0074,37300.0
2005-07-19 14:55:00,30.4,30.41,30.39,30.4,60100.0,16.0021,16.0074,15.9968,16.0021,60100.0
2005-07-19 15:00:00,30.4,30.41,30.4,30.4,34300.0,16.0021,16.0074,16.0021,16.0021,34300.0
2005-07-19 15:05:00,30.4,30.42,30.4,30.42,39600.0,16.0021,16.0126,16.0021,16.0126,39600.0
2005-07-19 15:10:00,30.41,30.42,30.39,30.41,45000.0,16.0074,16.0126,15.9968,16.0074,45000.0
2005-07-19 15:15:00,30.41,30.42,30.4,30.41,42600.0,16.0074,16.0126,16.0021,16.0074,42600.0
2005-07-19 15:20:00,30.4,30.42,30.4,30.41,38300.0,16.0021,16.0126,16.0021,16.0074,38300.0
2005-07-19 15:25:00,30.4,30.42,30.39,30.41,39800.0,16.0021,16.0126,15.9968,16.0074,39800.0
2005-07-19 15:30:00,30.42,30.45,30.41,30.45,56100.0,16.0126,16.0284,16.0074,16.0284,56100.0
2005-07-19 15:35:00,30.45,30.47,30.42,30.46,74000.0,16.0284,16.039,16.0126,16.0337,74000.0
2005-07-19 15:40:00,30.46,30.48,30.44,30.46,79700.0,16.0337,16.0442,16.0232,16.0337,79700.0
2005-07-19 15:45:00,30.46,30.49,30.45,30.48,66400.0,16.0337,16.0495,16.0284,16.0442,66400.0
2005-07-19 15:50:00,30.49,30.49,30.44,30.44,81700.0,16.0495,16.0495,16.0232,16.0232,81700.0
2005-07-19 15:55:00,30.45,30.45,30.39,30.4,63400.0,16.0284,16.0284,15.9968,16.0021,63400.0
2005-07-20 09:30:00,30.39,30.4,30.3,30.4,106100.0,15.9968,16.0021,15.9495,16.0021,106100.0
2005-07-20 09:35:00,30.4,30.55,30.39,30.55,77800.0,16.0021,16.0811,15.9968,16.0811,77800.0
2005-07-20 09:40:00,30.55,30.58,30.5,30.54,45600.0,16.0811,16.0969,16.0548,16.0758,45600.0
2005-07-20 09:45:00,30.53,30.54,30.4,30.45,65400.0,16.0705,16.0758,16.0021,16.0284,65400.0
2005-07-20 09:50:00,30.46,30.46,30.39,30.4,52700.0,16.0337,16.0337,15.9968,16.0021,52700.0
2005-07-20 09:55:00,30.44,30.44,30.4,30.4,40800.0,16.0232,16.0232,16.0021,16.0021,40800.0
2005-07-20 10:00:00,30.39,30.4,30.3,30.31,69900.0,15.9968,16.0021,15.9495,15.9547,69900.0
2005-07-20 10:05:00,30.33,30.35,30.2,30.24,49100.0,15.9653,15.9758,15.8968,15.9179,49100.0
2005-07-20 10:10:00,30.23,30.26,30.13,30.15,52600.0,15.9126,15.9284,15.86,15.8705,52600.0
2005-07-20 10:15:00,30.15,30.15,30.04,30.12,53900.0,15.8705,15.8705,15.8126,15.8547,53900.0
2005-07-20 10:20:00,30.13,30.13,30.05,30.06,33500.0,15.86,15.86,15.8179,15.8231,33500.0
2005-07-20 10:25:00,30.06,30.12,30.06,30.09,39400.0,15.8231,15.8547,15.8231,15.8389,39400.0
2005-07-20 10:30:00,30.12,30.18,30.08,30.18,37800.0,15.8547,15.8863,15.8337,15.8863,37800.0
2005-07-20 10:35:00,30.18,30.22,30.16,30.2,58800.0,15.8863,15.9074,15.8758,15.8968,58800.0
2005-07-20 10:40:00,30.21,30.21,30.17,30.2,27200.0,15.9021,15.9021,15.881,15.8968,27200.0
2005-07-20 10:45:00,30.2,30.22,30.19,30.21,33500.0,15.8968,15.9074,15.8916,15.9021,33500.0
2005-07-20 10:50:00,30.2,30.22,30.19,30.22,25600.0,15.8968,15.9074,15.8916,15.9074,25600.0
2005-07-20 10:55:00,30.21,30.22,30.15,30.22,33000.0,15.9021,15.9074,15.8705,15.9074,33000.0
2005-07-20 11:00:00,30.22,30.27,30.21,30.21,27300.0,15.9074,15.9337,15.9021,15.9021,27300.0
2005-07-20 11:05:00,30.21,30.23,30.18,30.22,27100.0,15.9021,15.9126,15.8863,15.9074,27100.0
2005-07-20 11:10:00,30.22,30.26,30.2,30.26,102200.0,15.9074,15.9284,15.8968,15.9284,102200.0
2005-07-20 11:15:00,30.25,30.3,30.25,30.27,62100.0,15.9232,15.9495,15.9232,15.9337,62100.0
2005-07-20 11:20:00,30.29,30.29,30.24,30.25,43400.0,15.9442,15.9442,15.9179,15.9232,43400.0
2005-07-20 11:25:00,30.26,30.3,30.25,30.3,98800.0,15.9284,15.9495,15.9232,15.9495,98800.0
2005-07-20 11:30:00,30.3,30.4,30.29,30.38,55200.0,15.9495,16.0021,15.9442,15.9916,55200.0
2005-07-20 11:35:00,30.37,30.37,30.33,30.34,20200.0,15.9863,15.9863,15.9653,15.9705,20200.0
2005-07-20 11:40:00,30.33,30.33,30.31,30.31,11400.0,15.9653,15.9653,15.9547,15.9547,11400.0
2005-07-20 11:45:00,30.31,30.32,30.3,30.32,16300.0,15.9547,15.96,15.9495,15.96,16300.0
2005-07-20 11:50:00,30.32,30.34,30.31,30.32,21500.0,15.96,15.9705,15.9547,15.96,21500.0
2005-07-20 11:55:00,30.33,30.34,30.32,30.33,21100.0,15.9653,15.9705,15.96,15.9653,21100.0
2005-07-20 12:00:00,30.33,30.33,30.28,30.29,27400.0,15.9653,15.9653,15.9389,15.9442,27400.0
2005-07-20 12:05:00,30.29,30.29,30.25,30.27,47300.0,15.9442,15.9442,15.9232,15.9337,47300.0
2005-07-20 12:10:00,30.27,30.31,30.26,30.31,21400.0,15.9337,15.9547,15.9284,15.9547,21400.0
2005-07-20 12:15:00,30.31,30.33,30.29,30.32,25900.0,15.9547,15.9653,15.9442,15.96,25900.0
2005-07-20 12:20:00,30.33,30.35,30.32,30.35,14100.0,15.9653,15.9758,15.96,15.9758,14100.0
2005-07-20 12:25:00,30.34,30.4,30.34,30.38,58900.0,15.9705,16.0021,15.9705,15.9916,58900.0
2005-07-20 12:30:00,30.39,30.42,30.36,30.41,25200.0,15.9968,16.0126,15.9811,16.0074,25200.0
2005-07-20 12:35:00,30.41,30.41,30.36,30.36,16400.0,16.0074,16.0074,15.9811,15.9811,16400.0
2005-07-20 12:40:00,30.36,30.37,30.33,30.33,24400.0,15.9811,15.9863,15.9653,15.9653,24400.0
2005-07-20 12:45:00,30.34,30.38,30.34,30.37,22400.0,15.9705,15.9916,15.9705,15.9863,22400.0
2005-07-20 12:50:00,30.38,30.38,30.36,30.37,16200.0,15.9916,15.9916,15.9811,15.9863,16200.0
2005-07-20 12:55:00,30.36,30.4,30.35,30.39,29600.0,15.9811,16.0021,15.9758,15.9968,29600.0
2005-07-20 13:00:00,30.39,30.4,30.38,30.4,8000.0,15.9968,16.0021,15.9916,16.0021,8000.0
2005-07-20 13:05:00,30.39,30.4,30.39,30.39,9900.0,15.9968,16.0021,15.9968,15.9968,9900.0
2005-07-20 13:10:00,30.38,30.42,30.38,30.42,35000.0,15.9916,16.0126,15.9916,16.0126,35000.0
2005-07-20 13:15:00,30.42,30.49,30.41,30.48,51300.0,16.0126,16.0495,16.0074,16.0442,51300.0
2005-07-20 13:20:00,30.48,30.49,30.45,30.47,43200.0,16.0442,16.0495,16.0284,16.039,43200.0
2005-07-20 13:25:00,30.47,30.5,30.46,30.5,40100.0,16.039,16.0548,16.0337,16.0548,40100.0
2005-07-20 13:30:00,30.5,30.52,30.48,30.51,89000.0,16.0548,16.0653,16.0442,16.06,89000.0
2005-07-20 13:35:00,30.52,30.56,30.51,30.54,66200.0,16.0653,16.0863,16.06,16.0758,66200.0
2005-07-20 13:40:00,30.54,30.55,30.52,30.53,19600.0,16.0758,16.0811,16.0653,16.0705,19600.0
2005-07-20 13:45:00,30.53,30.55,30.53,30.55,28000.0,16.0705,16.0811,16.0705,16.0811,28000.0
2005-07-20 13:50:00,30.54,30.55,30.53,30.54,35300.0,16.0758,16.0811,16.0705,16.0758,35300.0
2005-07-20 13:55:00,30.54,30.54,30.5,30.52,67100.0,16.0758,16.0758,16.0548,16.0653,67100.0
2005-07-20 14:00:00,30.52,30.54,30.51,30.53,32800.0,16.0653,16.0758,16.06,16.0705,32800.0
2005-07-20 14:05:00,30.53,30.53,30.52,30.53,34800.0,16.0705,16.0705,16.0653,16.0705,34800.0
2005-07-20 14:10:00,30.53,30.53,30.49,30.49,45800.0,16.0705,16.0705,16.0495,16.0495,45800.0
2005-07-20 14:15:00,30.5,30.5,30.45,30.46,55800.0,16.0548,16.0548,16.0284,16.0337,55800.0
2005-07-20 14:20:00,30.46,30.49,30.45,30.49,41600.0,16.0337,16.0495,16.0284,16.0495,41600.0
2005-07-20 14:25:00,30.49,30.5,30.46,30.5,35800.0,16.0495,16.0548,16.0337,16.0548,35800.0
2005-07-20 14:30:00,30.49,30.51,30.47,30.49,52600.0,16.0495,16.06,16.039,16.0495,52600.0
2005-07-20 14:35:00,30.49,30.49,30.44,30.46,45200.0,16.0495,16.0495,16.0232,16.0337,45200.0
2005-07-20 14:40:00,30.46,30.47,30.38,30.4,53700.0,16.0337,16.039,15.9916,16.0021,53700.0
2005-07-20 14:45:00,30.41,30.42,30.39,30.41,22700.0,16.0074,16.0126,15.9968,16.0074,22700.0
2005-07-20 14:50:00,30.4,30.42,30.36,30.37,39200.0,16.0021,16.0126,15.9811,15.9863,39200.0
2005-07-20 14:55:00,30.35,30.39,30.35,30.39,35000.0,15.9758,15.9968,15.9758,15.9968,35000.0
2005-07-20 15:00:00,30.4,30.41,30.37,30.38,17500.0,16.0021,16.0074,15.9863,15.9916,17500.0
2005-07-20 15:05:00,30.37,30.41,30.37,30.41,72300.0,15.9863,16.0074,15.9863,16.0074,72300.0
2005-07-20 15:10:00,30.41,30.42,30.4,30.41,28600.0,16.0074,16.0126,16.0021,16.0074,28600.0
2005-07-20 15:15:00,30.4,30.42,30.4,30.41,26200.0,16.0021,16.0126,16.0021,16.0074,26200.0
2005-07-20 15:20:00,30.4,30.4,30.39,30.4,24900.0,16.0021,16.0021,15.9968,16.0021,24900.0
2005-07-20 15:25:00,30.39,30.41,30.39,30.39,26600.0,15.9968,16.0074,15.9968,15.9968,26600.0
2005-07-20 15:30:00,30.4,30.44,30.39,30.44,44300.0,16.0021,16.0232,15.9968,16.0232,44300.0
2005-07-20 15:35:00,30.43,30.44,30.4,30.44,34200.0,16.0179,16.0232,16.0021,16.0232,34200.0
2005-07-20 15:40:00,30.44,30.5,30.43,30.47,63500.0,16.0232,16.0548,16.0179,16.039,63500.0
2005-07-20 15:45:00,30.47,30.48,30.46,30.47,28300.0,16.039,16.0442,16.0337,16.039,28300.0
2005-07-20 15:50:00,30.47,30.47,30.43,30.43,39400.0,16.039,16.039,16.0179,16.0179,39400.0
2005-07-20 15:55:00,30.43,30.43,30.39,30.39,76600.0,16.0179,16.0179,15.9968,15.9968,76600.0
2005-07-21 09:30:00,30.38,30.39,30.3,30.36,84400.0,15.9916,15.9968,15.9495,15.9811,84400.0
2005-07-21 09:35:00,30.35,30.38,30.3,30.38,33300.0,15.9758,15.9916,15.9495,15.9916,33300.0
2005-07-21 09:40:00,30.39,30.43,30.38,30.43,27700.0,15.9968,16.0179,15.9916,16.0179,27700.0
2005-07-21 09:45:00,30.44,30.5,30.39,30.39,36400.0,16.0232,16.0548,15.9968,15.9968,36400.0
2005-07-21 09:50:00,30.39,30.43,30.37,30.42,44700.0,15.9968,16.0179,15.9863,16.0126,44700.0
2005-07-21 09:55:00,30.43,30.44,30.4,30.41,28400.0,16.0179,16.0232,16.0021,16.0074,28400.0
2005-07-21 10:00:00,30.41,30.41,30.39,30.4,25400.0,16.0074,16.0074,15.9968,16.0021,25400.0
2005-07-21 10:05:00,30.4,30.43,30.39,30.43,43200.0,16.0021,16.0179,15.9968,16.0179,43200.0
2005-07-21 10:10:00,30.42,30.47,30.4,30.44,57400.0,16.0126,16.039,16.0021,16.0232,57400.0
2005-07-21 10:15:00,30.45,30.45,30.35,30.36,35100.0,16.0284,16.0284,15.9758,15.9811,35100.0
2005-07-21 10:20:00,30.34,30.37,30.32,30.35,107800.0,15.9705,15.9863,15.96,15.9758,107800.0
2005-07-21 10:25:00,30.35,30.41,30.34,30.41,29000.0,15.9758,16.0074,15.9705,16.0074,29000.0
2005-07-21 10:30:00,30.41,30.42,30.38,30.42,35100.0,16.0074,16.0126,15.9916,16.0126,35100.0
2005-07-21 10:35:00,30.41,30.43,30.37,30.39,49800.0,16.0074,16.0179,15.9863,15.9968,49800.0
2005-07-21 10:40:00,30.38,30.39,30.26,30.34,60600.0,15.9916,15.9968,15.9284,15.9705,60600.0
2005-07-21 10:45:00,30.35,30.39,30.35,30.37,20900.0,15.9758,15.9968,15.9758,15.9863,20900.0
2005-07-21 10:50:00,30.37,30.38,30.35,30.35,45100.0,15.9863,15.9916,15.9758,15.9758,45100.0
2005-07-21 10:55:00,30.36,30.39,30.36,30.39,37100.0,15.9811,15.9968,15.9811,15.9968,37100.0
2005-07-21 11:00:00,30.39,30.39,30.37,30.38,23200.0,15.9968,15.9968,15.9863,15.9916,23200.0
2005-07-21 11:05:00,30.38,30.38,30.37,30.37,14500.0,15.9916,15.9916,15.9863,15.9863,14500.0
2005-07-21 11:10:00,30.38,30.46,30.38,30.46,37900.0,15.9916,16.0337,15.9916,16.0337,37900.0
2005-07-21 11:15:00,30.46,30.46,30.35,30.39,35700.0,16.0337,16.0337,15.9758,15.9968,35700.0
2005-07-21 11:20:00,30.38,30.4,30.37,30.38,15700.0,15.9916,16.0021,15.9863,15.9916,15700.0
2005-07-21 11:25:00,30.39,30.4,30.36,30.38,35000.0,15.9968,16.0021,15.9811,15.9916,35000.0
2005-07-21 11:30:00,30.37,30.41,30.35,30.4,50400.0,15.9863,16.0074,15.9758,16.0021,50400.0
2005-07-21 11:35:00,30.4,30.41,30.38,30.38,39100.0,16.0021,16.0074,15.9916,15.9916,39100.0
2005-07-21 11:40:00,30.38,30.4,30.38,30.4,7800.0,15.9916,16.0021,15.9916,16.0021,7800.0
2005-07-21 11:45:00,30.39,30.4,30.37,30.4,34100.0,15.9968,16.0021,15.9863,16.0021,34100.0
2005-07-21 11:50:00,30.41,30.46,30.39,30.39,18000.0,16.0074,16.0337,15.9968,15.9968,18000.0
2005-07-21 11:55:00,30.39,30.4,30.38,30.39,27500.0,15.9968,16.0021,15.9916,15.9968,27500.0
2005-07-21 12:00:00,30.39,30.39,30.35,30.35,33700.0,15.9968,15.9968,15.9758,15.9758,33700.0
2005-07-21 12:05:00,30.35,30.37,30.35,30.36,13300.0,15.9758,15.9863,15.9758,15.9811,13300.0
2005-07-21 12:10:00,30.36,30.37,30.35,30.36,19700.0,15.9811,15.9863,15.9758,15.9811,19700.0
2005-07-21 12:15:00,30.35,30.37,30.35,30.37,14100.0,15.9758,15.9863,15.9758,15.9863,14100.0
2005-07-21 12:20:00,30.37,30.39,30.35,30.39,20000.0,15.9863,15.9968,15.9758,15.9968,20000.0
2005-07-21 12:25:00,30.38,30.45,30.38,30.41,40600.0,15.9916,16.0284,15.9916,16.0074,40600.0
2005-07-21 12:30:00,30.42,30.49,30.42,30.49,32500.0,16.0126,16.0495,16.0126,16.0495,32500.0
2005-07-21 12:35:00,30.47,30.49,30.45,30.46,38700.0,16.039,16.0495,16.0284,16.0337,38700.0
2005-07-21 12:40:00,30.46,30.48,30.46,30.47,23700.0,16.0337,16.0442,16.0337,16.039,23700.0
2005-07-21 12:45:00,30.47,30.55,30.47,30.52,160200.0,16.039,16.0811,16.039,16.0653,160200.0
2005-07-21 12:50:00,30.51,30.58,30.48,30.54,72800.0,16.06,16.0969,16.0442,16.0758,72800.0
2005-07-21 12:55:00,30.55,30.55,30.52,30.52,25500.0,16.0811,16.0811,16.0653,16.0653,25500.0
2005-07-21 13:00:00,30.53,30.6,30.52,30.57,32900.0,16.0705,16.1074,16.0653,16.0916,32900.0
2005-07-21 13:05:00,30.57,30.6,30.57,30.59,77400.0,16.0916,16.1074,16.0916,16.1021,77400.0
2005-07-21 13:10:00,30.6,30.6,30.55,30.56,19200.0,16.1074,16.1074,16.0811,16.0863,19200.0
2005-07-21 13:15:00,30.56,30.57,30.53,30.57,32200.0,16.0863,16.0916,16.0705,16.0916,32200.0
2005-07-21 13:20:00,30.57,30.6,30.57,30.59,28200.0,16.0916,16.1074,16.0916,16.1021,28200.0
2005-07-21 13:25:00,30.59,30.6,30.56,30.57,25300.0,16.1021,16.1074,16.0863,16.0916,25300.0
2005-07-21 13:30:00,30.57,30.62,30.57,30.59,53300.0,16.0916,16.1179,16.0916,16.1021,53300.0
2005-07-21 13:35:00,30.59,30.59,30.56,30.56,22300.0,16.1021,16.1021,16.0863,16.0863,22300.0
2005-07-21 13:40:00,30.56,30.58,30.56,30.57,8100.0,16.0863,16.0969,16.0863,16.0916,8100.0
2005-07-21 13:45:00,30.57,30.6,30.54,30.57,24300.0,16.0916,16.1074,16.0758,16.0916,24300.0
2005-07-21 13:50:00,30.56,30.56,30.48,30.52,104000.0,16.0863,16.0863,16.0442,16.0653,104000.0
2005-07-21 13:55:00,30.53,30.54,30.51,30.51,17800.0,16.0705,16.0758,16.06,16.06,17800.0
2005-07-21 14:00:00,30.51,30.51,30.45,30.46,37900.0,16.06,16.06,16.0284,16.0337,37900.0
2005-07-21 14:05:00,30.45,30.47,30.44,30.46,29500.0,16.0284,16.039,16.0232,16.0337,29500.0
2005-07-21 14:10:00,30.46,30.48,30.43,30.45,26100.0,16.0337,16.0442,16.0179,16.0284,26100.0
2005-07-21 14:15:00,30.45,30.5,30.45,30.48,16500.0,16.0284,16.0548,16.0284,16.0442,16500.0
2005-07-21 14:20:00,30.48,30.49,30.46,30.46,41700.0,16.0442,16.0495,16.0337,16.0337,41700.0
2005-07-21 14:25:00,30.46,30.46,30.39,30.41,37200.0,16.0337,16.0337,15.9968,16.0074,37200.0
2005-07-21 14:30:00,30.39,30.39,30.32,30.32,36200.0,15.9968,15.9968,15.96,15.96,36200.0
2005-07-21 14:35:00,30.33,30.38,30.33,30.36,27100.0,15.9653,15.9916,15.9653,15.9811,27100.0
2005-07-21 14:40:00,30.35,30.41,30.35,30.41,15900.0,15.9758,16.0074,15.9758,16.0074,15900.0
2005-07-21 14:45:00,30.41,30.41,30.37,30.38,14200.0,16.0074,16.0074,15.9863,15.9916,14200.0
2005-07-21 14:50:00,30.38,30.39,30.3,30.32,60500.0,15.9916,15.9968,15.9495,15.96,60500.0
2005-07-21 14:55:00,30.32,30.36,30.27,30.32,50200.0,15.96,15.9811,15.9337,15.96,50200.0
2005-07-21 15:00:00,30.32,30.34,30.27,30.32,44400.0,15.96,15.9705,15.9337,15.96,44400.0
2005-07-21 15:05:00,30.32,30.32,30.28,30.31,37800.0,15.96,15.96,15.9389,15.9547,37800.0
2005-07-21 15:10:00,30.31,30.41,30.3,30.41,58600.0,15.9547,16.0074,15.9495,16.0074,58600.0
2005-07-21 15:15:00,30.41,30.41,30.37,30.4,23500.0,16.0074,16.0074,15.9863,16.0021,23500.0
2005-07-21 15:20:00,30.39,30.4,30.35,30.36,30100.0,15.9968,16.0021,15.9758,15.9811,30100.0
2005-07-21 15:25:00,30.37,30.4,30.37,30.4,26600.0,15.9863,16.0021,15.9863,16.0021,26600.0
2005-07-21 15:30:00,30.41,30.41,30.35,30.35,55500.0,16.0074,16.0074,15.9758,15.9758,55500.0
2005-07-21 15:35:00,30.36,30.42,30.36,30.41,63000.0,15.9811,16.0126,15.9811,16.0074,63000.0
2005-07-21 15:40:00,30.4,30.43,30.4,30.43,46500.0,16.0021,16.0179,16.0021,16.0179,46500.0
2005-07-21 15:45:00,30.43,30.43,30.38,30.38,45200.0,16.0179,16.0179,15.9916,15.9916,45200.0
2005-07-21 15:50:00,30.38,30.39,30.37,30.37,52800.0,15.9916,15.9968,15.9863,15.9863,52800.0
2005-07-21 15:55:00,30.37,30.38,30.33,30.33,85600.0,15.9863,15.9916,15.9653,15.9653,85600.0
2005-07-22 09:30:00,30.33,30.43,30.33,30.39,46800.0,15.9653,16.0179,15.9653,15.9968,46800.0
2005-07-22 09:35:00,30.35,30.41,30.35,30.39,24200.0,15.9758,16.0074,15.9758,15.9968,24200.0
2005-07-22 09:40:00,30.39,30.43,30.39,30.43,18700.0,15.9968,16.0179,15.9968,16.0179,18700.0
2005-07-22 09:45:00,30.44,30.45,30.38,30.39,37200.0,16.0232,16.0284,15.9916,15.9968,37200.0
2005-07-22 09:50:00,30.39,30.44,30.38,30.38,18700.0,15.9968,16.0232,15.9916,15.9916,18700.0
2005-07-22 09:55:00,30.38,30.39,30.36,30.36,26900.0,15.9916,15.9968,15.9811,15.9811,26900.0
2005-07-22 10:00:00,30.35,30.39,30.34,30.39,27500.0,15.9758,15.9968,15.9705,15.9968,27500.0
2005-07-22 10:05:00,30.38,30.39,30.33,30.33,20100.0,15.9916,15.9968,15.9653,15.9653,20100.0
2005-07-22 10:10:00,30.34,30.37,30.32,30.35,39600.0,15.9705,15.9863,15.96,15.9758,39600.0
2005-07-22 10:15:00,30.35,30.38,30.35,30.38,13000.0,15.9758,15.9916,15.9758,15.9916,13000.0
2005-07-22 10:20:00,30.38,30.38,30.32,30.33,15800.0,15.9916,15.9916,15.96,15.9653,15800.0
2005-07-22 10:25:00,30.33,30.33,30.3,30.31,12900.0,15.9653,15.9653,15.9495,15.9547,12900.0
2005-07-22 10:30:00,30.3,30.32,30.29,30.29,21500.0,15.9495,15.96,15.9442,15.9442,21500.0
2005-07-22 10:35:00,30.29,30.3,30.23,30.26,18600.0,15.9442,15.9495,15.9126,15.9284,18600.0
2005-07-22 10:40:00,30.26,30.28,30.23,30.25,43000.0,15.9284,15.9389,15.9126,15.9232,43000.0
2005-07-22 10:45:00,30.23,30.24,30.21,30.21,24500.0,15.9126,15.9179,15.9021,15.9021,24500.0
2005-07-22 10:50:00,30.22,30.23,30.2,30.21,22900.0,15.9074,15.9126,15.8968,15.9021,22900.0
2005-07-22 10:55:00,30.21,30.26,30.21,30.26,20200.0,15.9021,15.9284,15.9021,15.9284,20200.0
2005-07-22 11:00:00,30.26,30.29,30.26,30.26,14900.0,15.9284,15.9442,15.9284,15.9284,14900.0
2005-07-22 11:05:00,30.27,30.32,30.27,30.28,14700.0,15.9337,15.96,15.9337,15.9389,14700.0
2005-07-22 11:10:00,30.28,30.31,30.26,30.31,18600.0,15.9389,15.9547,15.9284,15.9547,18600.0
2005-07-22 11:15:00,30.32,30.36,30.32,30.33,19600.0,15.96,15.9811,15.96,15.9653,19600.0
2005-07-22 11:20:00,30.33,30.33,30.32,30.33,8600.0,15.9653,15.9653,15.96,15.9653,8600.0
2005-07-22 11:25:00,30.32,30.33,30.26,30.28,61100.0,15.96,15.9653,15.9284,15.9389,61100.0
2005-07-22 11:30:00,30.28,30.29,30.25,30.28,22800.0,15.9389,15.9442,15.9232,15.9389,22800.0
2005-07-22 11:35:00,30.27,30.28,30.23,30.24,22400.0,15.9337,15.9389,15.9126,15.9179,22400.0
2005-07-22 11:40:00,30.23,30.28,30.23,30.28,14800.0,15.9126,15.9389,15.9126,15.9389,14800.0
2005-07-22 11:45:00,30.27,30.28,30.27,30.28,7100.0,15.9337,15.9389,15.9337,15.9389,7100.0
2005-07-22 11:50:00,30.27,30.28,30.25,30.26,9900.0,15.9337,15.9389,15.9232,15.9284,9900.0
2005-07-22 11:55:00,30.25,30.27,30.25,30.26,9100.0,15.9232,15.9337,15.9232,15.9284,9100.0
2005-07-22 12:00:00,30.27,30.27,30.25,30.26,13900.0,15.9337,15.9337,15.9232,15.9284,13900.0
2005-07-22 12:05:00,30.25,30.29,30.23,30.26,23900.0,15.9232,15.9442,15.9126,15.9284,23900.0
2005-07-22 12:10:00,30.26,30.3,30.25,30.27,17000.0,15.9284,15.9495,15.9232,15.9337,17000.0
2005-07-22 12:15:00,30.27,30.28,30.26,30.26,12700.0,15.9337,15.9389,15.9284,15.9284,12700.0
2005-07-22 12:20:00,30.27,30.27,30.25,30.26,13400.0,15.9337,15.9337,15.9232,15.9284,13400.0
2005-07-22 12:25:00,30.26,30.27,30.23,30.23,11800.0,15.9284,15.9337,15.9126,15.9126,11800.0
2005-07-22 12:30:00,30.23,30.25,30.2,30.23,71800.0,15.9126,15.9232,15.8968,15.9126,71800.0
2005-07-22 12:35:00,30.23,30.24,30.22,30.22,14100.0,15.9126,15.9179,15.9074,15.9074,14100.0
2005-07-22 12:40:00,30.22,30.23,30.2,30.2,23600.0,15.9074,15.9126,15.8968,15.8968,23600.0
2005-07-22 12:45:00,30.2,30.22,30.2,30.21,19100.0,15.8968,15.9074,15.8968,15.9021,19100.0
2005-07-22 12:50:00,30.21,30.24,30.21,30.24,12700.0,15.9021,15.9179,15.9021,15.9179,12700.0
2005-07-22 12:55:00,30.24,30.25,30.19,30.21,23200.0,15.9179,15.9232,15.8916,15.9021,23200.0
2005-07-22 13:00:00,30.22,30.26,30.22,30.24,21000.0,15.9074,15.9284,15.9074,15.9179,21000.0
2005-07-22 13:05:00,30.24,30.26,30.24,30.26,8200.0,15.9179,15.9284,15.9179,15.9284,8200.0
2005-07-22 13:10:00,30.26,30.27,30.25,30.25,11700.0,15.9284,15.9337,15.9232,15.9232,11700.0
2005-07-22 13:15:00,30.25,30.27,30.24,30.27,16500.0,15.9232,15.9337,15.9179,15.9337,16500.0
2005-07-22 13:20:00,30.27,30.27,30.24,30.25,8500.0,15.9337,15.9337,15.9179,15.9232,8500.0
2005-07-22 13:25:00,30.26,30.28,30.25,30.27,13100.0,15.9284,15.9389,15.9232,15.9337,13100.0
2005-07-22 13:30:00,30.27,30.29,30.27,30.28,8100.0,15.9337,15.9442,15.9337,15.9389,8100.0
2005-07-22 13:35:00,30.29,30.3,30.28,30.3,8200.0,15.9442,15.9495,15.9389,15.9495,8200.0
2005-07-22 13:40:00,30.29,30.3,30.28,30.29,17300.0,15.9442,15.9495,15.9389,15.9442,17300.0
2005-07-22 13:45:00,30.3,30.3,30.28,30.28,3700.0,15.9495,15.9495,15.9389,15.9389,3700.0
2005-07-22 13:50:00,30.28,30.3,30.27,30.27,10200.0,15.9389,15.9495,15.9337,15.9337,10200.0
2005-07-22 13:55:00,30.28,30.29,30.27,30.29,5600.0,15.9389,15.9442,15.9337,15.9442,5600.0
2005-07-22 14:00:00,30.29,30.3,30.27,30.29,12800.0,15.9442,15.9495,15.9337,15.9442,12800.0
2005-07-22 14:05:00,30.29,30.3,30.28,30.3,7200.0,15.9442,15.9495,15.9389,15.9495,7200.0
2005-07-22 14:10:00,30.3,30.3,30.29,30.3,9700.0,15.9495,15.9495,15.9442,15.9495,9700.0
2005-07-22 14:15:00,30.29,30.32,30.29,30.31,19000.0,15.9442,15.96,15.9442,15.9547,19000.0
2005-07-22 14:20:00,30.3,30.33,30.3,30.33,12100.0,15.9495,15.9653,15.9495,15.9653,12100.0
2005-07-22 14:25:00,30.34,30.36,30.34,30.35,30200.0,15.9705,15.9811,15.9705,15.9758,30200.0
2005-07-22 14:30:00,30.35,30.36,30.35,30.36,27800.0,15.9758,15.9811,15.9758,15.9811,27800.0
2005-07-22 14:35:00,30.36,30.43,30.36,30.43,27700.0,15.9811,16.0179,15.9811,16.0179,27700.0
2005-07-22 14:40:00,30.43,30.48,30.4,30.44,55800.0,16.0179,16.0442,16.0021,16.0232,55800.0
2005-07-22 14:45:00,30.43,30.47,30.43,30.45,52200.0,16.0179,16.039,16.0179,16.0284,52200.0
2005-07-22 14:50:00,30.44,30.45,30.43,30.45,24800.0,16.0232,16.0284,16.0179,16.0284,24800.0
2005-07-22 14:55:00,30.45,30.5,30.45,30.49,60400.0,16.0284,16.0548,16.0284,16.0495,60400.0
2005-07-22 15:00:00,30.49,30.5,30.45,30.47,17300.0,16.0495,16.0548,16.0284,16.039,17300.0
2005-07-22 15:05:00,30.48,30.5,30.47,30.48,21300.0,16.0442,16.0548,16.039,16.0442,21300.0
2005-07-22 15:10:00,30.48,30.49,30.47,30.49,15100.0,16.0442,16.0495,16.039,16.0495,15100.0
2005-07-22 15:15:00,30.49,30.5,30.48,30.5,22100.0,16.0495,16.0548,16.0442,16.0548,22100.0
2005-07-22 15:20:00,30.5,30.5,30.48,30.49,25700.0,16.0548,16.0548,16.0442,16.0495,25700.0
2005-07-22 15:25:00,30.49,30.53,30.49,30.52,42800.0,16.0495,16.0705,16.0495,16.0653,42800.0
2005-07-22 15:30:00,30.52,30.53,30.5,30.52,39900.0,16.0653,16.0705,16.0548,16.0653,39900.0
2005-07-22 15:35:00,30.51,30.55,30.51,30.55,50000.0,16.06,16.0811,16.06,16.0811,50000.0
2005-07-22 15:40:00,30.54,30.6,30.54,30.59,62300.0,16.0758,16.1074,16.0758,16.1021,62300.0
2005-07-22 15:45:00,30.59,30.6,30.58,30.59,60000.0,16.1021,16.1074,16.0969,16.1021,60000.0
2005-07-22 15:50:00,30.59,30.6,30.58,30.59,33200.0,16.1021,16.1074,16.0969,16.1021,33200.0
2005-07-22 15:55:00,30.6,30.6,30.56,30.57,69900.0,16.1074,16.1074,16.0863,16.0916,69900.0
2005-07-25 09:30:00,30.62,30.63,30.57,30.57,60800.0,16.1179,16.1232,16.0916,16.0916,60800.0
2005-07-25 09:35:00,30.58,30.59,30.52,30.52,78500.0,16.0969,16.1021,16.0653,16.0653,78500.0
2005-07-25 09:40:00,30.53,30.56,30.5,30.5,50700.0,16.0705,16.0863,16.0548,16.0548,50700.0
2005-07-25 09:45:00,30.52,30.55,30.52,30.53,34500.0,16.0653,16.0811,16.0653,16.0705,34500.0
2005-07-25 09:50:00,30.53,30.57,30.53,30.56,34200.0,16.0705,16.0916,16.0705,16.0863,34200.0
2005-07-25 09:55:00,30.56,30.59,30.52,30.52,30800.0,16.0863,16.1021,16.0653,16.0653,30800.0
2005-07-25 10:00:00,30.53,30.57,30.5,30.5,35900.0,16.0705,16.0916,16.0548,16.0548,35900.0
2005-07-25 10:05:00,30.51,30.51,30.49,30.51,28500.0,16.06,16.06,16.0495,16.06,28500.0
2005-07-25 10:10:00,30.5,30.51,30.46,30.47,28800.0,16.0548,16.06,16.0337,16.039,28800.0
2005-07-25 10:15:00,30.47,30.48,30.45,30.47,20500.0,16.039,16.0442,16.0284,16.039,20500.0
2005-07-25 10:20:00,30.47,30.49,30.44,30.44,33900.0,16.039,16.0495,16.0232,16.0232,33900.0
2005-07-25 10:25:00,30.44,30.5,30.44,30.49,26500.0,16.0232,16.0548,16.0232,16.0495,26500.0
2005-07-25 10:30:00,30.5,30.5,30.44,30.46,26100.0,16.0548,16.0548,16.0232,16.0337,26100.0
2005-07-25 10:35:00,30.46,30.49,30.46,30.48,19300.0,16.0337,16.0495,16.0337,16.0442,19300.0
2005-07-25 10:40:00,30.48,30.54,30.48,30.54,30100.0,16.0442,16.0758,16.0442,16.0758,30100.0
2005-07-25 10:45:00,30.54,30.61,30.54,30.57,66800.0,16.0758,16.1127,16.0758,16.0916,66800.0
2005-07-25 10:50:00,30.59,30.62,30.55,30.55,31300.0,16.1021,16.1179,16.0811,16.0811,31300.0
2005-07-25 10:55:00,30.56,30.57,30.55,30.56,27500.0,16.0863,16.0916,16.0811,16.0863,27500.0
2005-07-25 11:00:00,30.57,30.6,30.57,30.59,20600.0,16.0916,16.1074,16.0916,16.1021,20600.0
2005-07-25 11:05:00,30.59,30.6,30.53,30.53,24200.0,16.1021,16.1074,16.0705,16.0705,24200.0
2005-07-25 11:10:00,30.53,30.57,30.52,30.57,17500.0,16.0705,16.0916,16.0653,16.0916,17500.0
2005-07-25 11:15:00,30.56,30.57,30.55,30.56,10400.0,16.0863,16.0916,16.0811,16.0863,10400.0
2005-07-25 11:20:00,30.56,30.6,30.55,30.58,18400.0,16.0863,16.1074,16.0811,16.0969,18400.0
2005-07-25 11:25:00,30.59,30.59,30.55,30.55,21300.0,16.1021,16.1021,16.0811,16.0811,21300.0
2005-07-25 11:30:00,30.54,30.57,30.53,30.54,31100.0,16.0758,16.0916,16.0705,16.0758,31100.0
2005-07-25 11:35:00,30.53,30.54,30.5,30.53,23100.0,16.0705,16.0758,16.0548,16.0705,23100.0
2005-07-25 11:40:00,30.53,30.56,30.51,30.53,11400.0,16.0705,16.0863,16.06,16.0705,11400.0
2005-07-25 11:45:00,30.54,30.59,30.53,30.55,19300.0,16.0758,16.1021,16.0705,16.0811,19300.0
2005-07-25 11:50:00,30.55,30.56,30.52,30.53,12100.0,16.0811,16.0863,16.0653,16.0705,12100.0
2005-07-25 11:55:00,30.55,30.58,30.53,30.58,18400.0,16.0811,16.0969,16.0705,16.0969,18400.0
2005-07-25 12:00:00,30.58,30.6,30.58,30.59,12500.0,16.0969,16.1074,16.0969,16.1021,12500.0
2005-07-25 12:05:00,30.6,30.6,30.5,30.57,89700.0,16.1074,16.1074,16.0548,16.0916,89700.0
2005-07-25 12:10:00,30.57,30.58,30.54,30.56,35100.0,16.0916,16.0969,16.0758,16.0863,35100.0
2005-07-25 12:15:00,30.56,30.59,30.56,30.57,16500.0,16.0863,16.1021,16.0863,16.0916,16500.0
2005-07-25 12:20:00,30.56,30.57,30.53,30.54,9800.0,16.0863,16.0916,16.0705,16.0758,9800.0
2005-07-25 12:25:00,30.54,30.56,30.52,30.54,10500.0,16.0758,16.0863,16.0653,16.0758,10500.0
2005-07-25 12:30:00,30.55,30.55,30.52,30.54,16200.0,16.0811,16.0811,16.0653,16.0758,16200.0
2005-07-25 12:35:00,30.54,30.55,30.52,30.53,9100.0,16.0758,16.0811,16.0653,16.0705,9100.0
2005-07-25 12:40:00,30.54,30.57,30.54,30.56,20000.0,16.0758,16.0916,16.0758,16.0863,20000.0
2005-07-25 12:45:00,30.56,30.58,30.55,30.58,15400.0,16.0863,16.0969,16.0811,16.0969,15400.0
2005-07-25 12:50:00,30.58,30.58,30.52,30.53,24400.0,16.0969,16.0969,16.0653,16.0705,24400.0
2005-07-25 12:55:00,30.53,30.56,30.51,30.51,24800.0,16.0705,16.0863,16.06,16.06,24800.0
2005-07-25 13:00:00,30.52,30.53,30.5,30.53,13000.0,16.0653,16.0705,16.0548,16.0705,13000.0
2005-07-25 13:05:00,30.52,30.55,30.52,30.53,14600.0,16.0653,16.0811,16.0653,16.0705,14600.0
2005-07-25 13:10:00,30.54,30.57,30.54,30.56,14700.0,16.0758,16.0916,16.0758,16.0863,14700.0
2005-07-25 13:15:00,30.54,30.55,30.53,30.54,12900.0,16.0758,16.0811,16.0705,16.0758,12900.0
2005-07-25 13:20:00,30.54,30.55,30.52,30.53,24000.0,16.0758,16.0811,16.0653,16.0705,24000.0
2005-07-25 13:25:00,30.53,30.56,30.53,30.53,39000.0,16.0705,16.0863,16.0705,16.0705,39000.0
2005-07-25 13:30:00,30.54,30.54,30.5,30.51,27800.0,16.0758,16.0758,16.0548,16.06,27800.0
2005-07-25 13:35:00,30.51,30.52,30.49,30.51,14800.0,16.06,16.0653,16.0495,16.06,14800.0
2005-07-25 13:40:00,30.51,30.53,30.5,30.51,23400.0,16.06,16.0705,16.0548,16.06,23400.0
2005-07-25 13:45:00,30.51,30.53,30.5,30.53,32200.0,16.06,16.0705,16.0548,16.0705,32200.0
2005-07-25 13:50:00,30.52,30.52,30.51,30.51,18400.0,16.0653,16.0653,16.06,16.06,18400.0
2005-07-25 13:55:00,30.51,30.53,30.51,30.51,8200.0,16.06,16.0705,16.06,16.06,8200.0
2005-07-25 14:00:00,30.5,30.51,30.47,30.49,14500.0,16.0548,16.06,16.039,16.0495,14500.0
2005-07-25 14:05:00,30.49,30.51,30.46,30.47,24300.0,16.0495,16.06,16.0337,16.039,24300.0
2005-07-25 14:10:00,30.48,30.5,30.47,30.47,7500.0,16.0442,16.0548,16.039,16.039,7500.0
2005-07-25 14:15:00,30.47,30.51,30.47,30.49,18000.0,16.039,16.06,16.039,16.0495,18000.0
2005-07-25 14:20:00,30.5,30.5,30.46,30.46,10100.0,16.0548,16.0548,16.0337,16.0337,10100.0
2005-07-25 14:25:00,30.46,30.47,30.43,30.46,20600.0,16.0337,16.039,16.0179,16.0337,20600.0
2005-07-25 14:30:00,30.45,30.46,30.36,30.44,43000.0,16.0284,16.0337,15.9811,16.0232,43000.0
2005-07-25 14:35:00,30.43,30.43,30.38,30.42,58300.0,16.0179,16.0179,15.9916,16.0126,58300.0
2005-07-25 14:40:00,30.42,30.43,30.41,30.42,30800.0,16.0126,16.0179,16.0074,16.0126,30800.0
2005-07-25 14:45:00,30.43,30.43,30.38,30.41,39400.0,16.0179,16.0179,15.9916,16.0074,39400.0
2005-07-25 14:50:00,30.41,30.43,30.39,30.39,22800.0,16.0074,16.0179,15.9968,15.9968,22800.0
2005-07-25 14:55:00,30.38,30.4,30.33,30.34,139300.0,15.9916,16.0021,15.9653,15.9705,139300.0
2005-07-25 15:00:00,30.34,30.35,30.33,30.33,28500.0,15.9705,15.9758,15.9653,15.9653,28500.0
2005-07-25 15:05:00,30.33,30.34,30.3,30.32,151700.0,15.9653,15.9705,15.9495,15.96,151700.0
2005-07-25 15:10:00,30.31,30.34,30.31,30.32,31800.0,15.9547,15.9705,15.9547,15.96,31800.0
2005-07-25 15:15:00,30.32,30.39,30.32,30.34,239500.0,15.96,15.9968,15.96,15.9705,239500.0
2005-07-25 15:20:00,30.32,30.38,30.32,30.36,24400.0,15.96,15.9916,15.96,15.9811,24400.0
2005-07-25 15:25:00,30.37,30.42,30.36,30.4,31400.0,15.9863,16.0126,15.9811,16.0021,31400.0
2005-07-25 15:30:00,30.4,30.41,30.39,30.39,52700.0,16.0021,16.0074,15.9968,15.9968,52700.0
2005-07-25 15:35:00,30.39,30.43,30.39,30.42,53200.0,15.9968,16.0179,15.9968,16.0126,53200.0
2005-07-25 15:40:00,30.41,30.42,30.39,30.41,19900.0,16.0074,16.0126,15.9968,16.0074,19900.0
2005-07-25 15:45:00,30.4,30.46,30.4,30.46,85000.0,16.0021,16.0337,16.0021,16.0337,85000.0
2005-07-25 15:50:00,30.46,30.49,30.46,30.49,62400.0,16.0337,16.0495,16.0337,16.0495,62400.0
2005-07-25 15:55:00,30.48,30.49,30.43,30.44,102300.0,16.0442,16.0495,16.0179,16.0232,102300.0
2005-07-26 09:30:00,30.41,30.46,30.41,30.43,271600.0,16.0074,16.0337,16.0074,16.0179,271600.0
2005-07-26 09:35:00,30.44,30.46,30.41,30.41,26600.0,16.0232,16.0337,16.0074,16.0074,26600.0
2005-07-26 09:40:00,30.41,30.48,30.41,30.44,82100.0,16.0074,16.0442,16.0074,16.0232,82100.0
2005-07-26 09:45:00,30.44,30.45,30.39,30.45,35900.0,16.0232,16.0284,15.9968,16.0284,35900.0
2005-07-26 09:50:00,30.45,30.5,30.45,30.5,69700.0,16.0284,16.0548,16.0284,16.0548,69700.0
2005-07-26 09:55:00,30.49,30.51,30.44,30.45,38200.0,16.0495,16.06,16.0232,16.0284,38200.0
2005-07-26 10:00:00,30.45,30.45,30.4,30.41,37500.0,16.0284,16.0284,16.0021,16.0074,37500.0
2005-07-26 10:05:00,30.41,30.46,30.4,30.44,43100.0,16.0074,16.0337,16.0021,16.0232,43100.0
2005-07-26 10:10:00,30.45,30.52,30.45,30.47,62900.0,16.0284,16.0653,16.0284,16.039,62900.0
2005-07-26 10:15:00,30.46,30.52,30.46,30.51,47700.0,16.0337,16.0653,16.0337,16.06,47700.0
2005-07-26 10:20:00,30.51,30.51,30.48,30.48,16700.0,16.06,16.06,16.0442,16.0442,16700.0
2005-07-26 10:25:00,30.48,30.55,30.48,30.51,62000.0,16.0442,16.0811,16.0442,16.06,62000.0
2005-07-26 10:30:00,30.5,30.52,30.49,30.49,42100.0,16.0548,16.0653,16.0495,16.0495,42100.0
2005-07-26 10:35:00,30.5,30.5,30.48,30.48,38000.0,16.0548,16.0548,16.0442,16.0442,38000.0
2005-07-26 10:40:00,30.49,30.49,30.45,30.47,38300.0,16.0495,16.0495,16.0284,16.039,38300.0
2005-07-26 10:45:00,30.47,30.48,30.46,30.48,22900.0,16.039,16.0442,16.0337,16.0442,22900.0
2005-07-26 10:50:00,30.48,30.5,30.48,30.49,33900.0,16.0442,16.0548,16.0442,16.0495,33900.0
2005-07-26 10:55:00,30.48,30.52,30.48,30.51,27000.0,16.0442,16.0653,16.0442,16.06,27000.0
2005-07-26 11:00:00,30.52,30.52,30.49,30.49,13900.0,16.0653,16.0653,16.0495,16.0495,13900.0
2005-07-26 11:05:00,30.5,30.53,30.5,30.53,39400.0,16.0548,16.0705,16.0548,16.0705,39400.0
2005-07-26 11:10:00,30.53,30.56,30.51,30.56,29100.0,16.0705,16.0863,16.06,16.0863,29100.0
2005-07-26 11:15:00,30.55,30.56,30.53,30.53,30400.0,16.0811,16.0863,16.0705,16.0705,30400.0
2005-07-26 11:20:00,30.52,30.54,30.52,30.54,20900.0,16.0653,16.0758,16.0653,16.0758,20900.0
2005-07-26 11:25:00,30.53,30.54,30.53,30.54,24900.0,16.0705,16.0758,16.0705,16.0758,24900.0
2005-07-26 11:30:00,30.52,30.55,30.52,30.53,49900.0,16.0653,16.0811,16.0653,16.0705,49900.0
2005-07-26 11:35:00,30.53,30.59,30.52,30.59,46000.0,16.0705,16.1021,16.0653,16.1021,46000.0
2005-07-26 11:40:00,30.56,30.56,30.52,30.53,15400.0,16.0863,16.0863,16.0653,16.0705,15400.0
2005-07-26 11:45:00,30.53,30.55,30.52,30.53,17000.0,16.0705,16.0811,16.0653,16.0705,17000.0
2005-07-26 11:50:00,30.53,30.55,30.53,30.54,63800.0,16.0705,16.0811,16.0705,16.0758,63800.0
2005-07-26 11:55:00,30.54,30.56,30.5,30.5,19900.0,16.0758,16.0863,16.0548,16.0548,19900.0
2005-07-26 12:00:00,30.43,30.51,30.43,30.48,133500.0,16.0179,16.06,16.0179,16.0442,133500.0
2005-07-26 12:05:00,30.49,30.49,30.46,30.46,17600.0,16.0495,16.0495,16.0337,16.0337,17600.0
2005-07-26 12:10:00,30.46,30.46,30.43,30.44,22500.0,16.0337,16.0337,16.0179,16.0232,22500.0
2005-07-26 12:15:00,30.43,30.44,30.42,30.44,13500.0,16.0179,16.0232,16.0126,16.0232,13500.0
2005-07-26 12:20:00,30.44,30.44,30.41,30.41,19400.0,16.0232,16.0232,16.0074,16.0074,19400.0
2005-07-26 12:25:00,30.41,30.42,30.39,30.4,22000.0,16.0074,16.0126,15.9968,16.0021,22000.0
2005-07-26 12:30:00,30.38,30.4,30.37,30.39,28400.0,15.9916,16.0021,15.9863,15.9968,28400.0
2005-07-26 12:35:00,30.39,30.46,30.38,30.46,76300.0,15.9968,16.0337,15.9916,16.0337,76300.0
2005-07-26 12:40:00,30.45,30.46,30.43,30.44,87800.0,16.0284,16.0337,16.0179,16.0232,87800.0
2005-07-26 12:45:00,30.43,30.45,30.42,30.43,27900.0,16.0179,16.0284,16.0126,16.0179,27900.0
2005-07-26 12:50:00,30.43,30.44,30.41,30.42,20700.0,16.0179,16.0232,16.0074,16.0126,20700.0
2005-07-26 12:55:00,30.43,30.43,30.39,30.4,54500.0,16.0179,16.0179,15.9968,16.0021,54500.0
2005-07-26 13:00:00,30.39,30.43,30.39,30.4,51600.0,15.9968,16.0179,15.9968,16.0021,51600.0
2005-07-26 13:05:00,30.4,30.41,30.39,30.4,11800.0,16.0021,16.0074,15.9968,16.0021,11800.0
2005-07-26 13:10:00,30.39,30.4,30.37,30.38,25900.0,15.9968,16.0021,15.9863,15.9916,25900.0
2005-07-26 13:15:00,30.39,30.4,30.37,30.37,108100.0,15.9968,16.0021,15.9863,15.9863,108100.0
2005-07-26 13:20:00,30.37,30.37,30.35,30.36,29500.0,15.9863,15.9863,15.9758,15.9811,29500.0
2005-07-26 13:25:00,30.36,30.36,30.33,30.34,23000.0,15.9811,15.9811,15.9653,15.9705,23000.0
2005-07-26 13:30:00,30.33,30.34,30.31,30.33,34000.0,15.9653,15.9705,15.9547,15.9653,34000.0
2005-07-26 13:35:00,30.33,30.35,30.31,30.35,28100.0,15.9653,15.9758,15.9547,15.9758,28100.0
2005-07-26 13:40:00,30.35,30.37,30.33,30.36,47100.0,15.9758,15.9863,15.9653,15.9811,47100.0
2005-07-26 13:45:00,30.37,30.4,30.36,30.37,33800.0,15.9863,16.0021,15.9811,15.9863,33800.0
2005-07-26 13:50:00,30.37,30.42,30.37,30.4,22800.0,15.9863,16.0126,15.9863,16.0021,22800.0
2005-07-26 13:55:00,30.4,30.42,30.37,30.42,23500.0,16.0021,16.0126,15.9863,16.0126,23500.0
2005-07-26 14:00:00,30.4,30.43,30.39,30.43,48000.0,16.0021,16.0179,15.9968,16.0179,48000.0
2005-07-26 14:05:00,30.42,30.43,30.4,30.41,23700.0,16.0126,16.0179,16.0021,16.0074,23700.0
2005-07-26 14:10:00,30.41,30.42,30.4,30.4,25600.0,16.0074,16.0126,16.0021,16.0021,25600.0
2005-07-26 14:15:00,30.4,30.41,30.4,30.41,17700.0,16.0021,16.0074,16.0021,16.0074,17700.0
2005-07-26 14:20:00,30.4,30.44,30.4,30.4,50300.0,16.0021,16.0232,16.0021,16.0021,50300.0
2005-07-26 14:25:00,30.4,30.41,30.38,30.39,31500.0,16.0021,16.0074,15.9916,15.9968,31500.0
2005-07-26 14:30:00,30.38,30.38,30.37,30.38,25700.0,15.9916,15.9916,15.9863,15.9916,25700.0
2005-07-26 14:35:00,30.38,30.39,30.37,30.38,17700.0,15.9916,15.9968,15.9863,15.9916,17700.0
2005-07-26 14:40:00,30.38,30.43,30.36,30.42,40700.0,15.9916,16.0179,15.9811,16.0126,40700.0
2005-07-26 14:45:00,30.43,30.45,30.41,30.44,42200.0,16.0179,16.0284,16.0074,16.0232,42200.0
2005-07-26 14:50:00,30.44,30.46,30.43,30.45,52300.0,16.0232,16.0337,16.0179,16.0284,52300.0
2005-07-26 14:55:00,30.45,30.47,30.45,30.47,34700.0,16.0284,16.039,16.0284,16.039,34700.0
2005-07-26 15:00:00,30.47,30.47,30.44,30.46,47800.0,16.039,16.039,16.0232,16.0337,47800.0
2005-07-26 15:05:00,30.45,30.46,30.43,30.46,49100.0,16.0284,16.0337,16.0179,16.0337,49100.0
2005-07-26 15:10:00,30.46,30.48,30.45,30.47,40600.0,16.0337,16.0442,16.0284,16.039,40600.0
2005-07-26 15:15:00,30.47,30.47,30.46,30.47,13800.0,16.039,16.039,16.0337,16.039,13800.0
2005-07-26 15:20:00,30.46,30.47,30.43,30.43,45100.0,16.0337,16.039,16.0179,16.0179,45100.0
2005-07-26 15:25:00,30.43,30.43,30.39,30.41,52400.0,16.0179,16.0179,15.9968,16.0074,52400.0
2005-07-26 15:30:00,30.41,30.43,30.35,30.37,53000.0,16.0074,16.0179,15.9758,15.9863,53000.0
2005-07-26 15:35:00,30.37,30.4,30.36,30.37,67400.0,15.9863,16.0021,15.9811,15.9863,67400.0
2005-07-26 15:40:00,30.36,30.36,30.33,30.33,84600.0,15.9811,15.9811,15.9653,15.9653,84600.0
2005-07-26 15:45:00,30.33,30.35,30.32,30.33,55100.0,15.9653,15.9758,15.96,15.9653,55100.0
2005-07-26 15:50:00,30.33,30.38,30.33,30.37,96200.0,15.9653,15.9916,15.9653,15.9863,96200.0
2005-07-26 15:55:00,30.37,30.38,30.33,30.35,110500.0,15.9863,15.9916,15.9653,15.9758,110500.0
2005-07-27 09:30:00,30.42,30.42,30.26,30.34,84800.0,16.0126,16.0126,15.9284,15.9705,84800.0
2005-07-27 09:35:00,30.31,30.4,30.29,30.37,24500.0,15.9547,16.0021,15.9442,15.9863,24500.0
2005-07-27 09:40:00,30.36,30.4,30.34,30.4,32000.0,15.9811,16.0021,15.9705,16.0021,32000.0
2005-07-27 09:45:00,30.39,30.4,30.28,30.3,22100.0,15.9968,16.0021,15.9389,15.9495,22100.0
2005-07-27 09:50:00,30.3,30.34,30.26,30.26,59100.0,15.9495,15.9705,15.9284,15.9284,59100.0
2005-07-27 09:55:00,30.27,30.28,30.24,30.27,26400.0,15.9337,15.9389,15.9179,15.9337,26400.0
2005-07-27 10:00:00,30.29,30.3,30.2,30.21,31500.0,15.9442,15.9495,15.8968,15.9021,31500.0
2005-07-27 10:05:00,30.21,30.23,30.2,30.2,19200.0,15.9021,15.9126,15.8968,15.8968,19200.0
2005-07-27 10:10:00,30.2,30.22,30.19,30.21,26500.0,15.8968,15.9074,15.8916,15.9021,26500.0
2005-07-27 10:15:00,30.2,30.21,30.17,30.18,20300.0,15.8968,15.9021,15.881,15.8863,20300.0
2005-07-27 10:20:00,30.18,30.22,30.18,30.22,18200.0,15.8863,15.9074,15.8863,15.9074,18200.0
2005-07-27 10:25:00,30.21,30.23,30.2,30.2,19900.0,15.9021,15.9126,15.8968,15.8968,19900.0
2005-07-27 10:30:00,30.21,30.24,30.21,30.23,25200.0,15.9021,15.9179,15.9021,15.9126,25200.0
2005-07-27 10:35:00,30.24,30.3,30.23,30.27,45400.0,15.9179,15.9495,15.9126,15.9337,45400.0
2005-07-27 10:40:00,30.27,30.27,30.25,30.25,22500.0,15.9337,15.9337,15.9232,15.9232,22500.0
2005-07-27 10:45:00,30.26,30.26,30.22,30.23,15900.0,15.9284,15.9284,15.9074,15.9126,15900.0
2005-07-27 10:50:00,30.22,30.26,30.22,30.22,28100.0,15.9074,15.9284,15.9074,15.9074,28100.0
2005-07-27 10:55:00,30.22,30.28,30.22,30.27,44500.0,15.9074,15.9389,15.9074,15.9337,44500.0
2005-07-27 11:00:00,30.28,30.28,30.25,30.25,15200.0,15.9389,15.9389,15.9232,15.9232,15200.0
2005-07-27 11:05:00,30.25,30.29,30.25,30.28,30000.0,15.9232,15.9442,15.9232,15.9389,30000.0
2005-07-27 11:10:00,30.27,30.28,30.23,30.24,22100.0,15.9337,15.9389,15.9126,15.9179,22100.0
2005-07-27 11:15:00,30.25,30.28,30.24,30.27,26700.0,15.9232,15.9389,15.9179,15.9337,26700.0
2005-07-27 11:20:00,30.26,30.29,30.25,30.27,27000.0,15.9284,15.9442,15.9232,15.9337,27000.0
2005-07-27 11:25:00,30.27,30.29,30.27,30.28,42500.0,15.9337,15.9442,15.9337,15.9389,42500.0
2005-07-27 11:30:00,30.29,30.31,30.29,30.3,29200.0,15.9442,15.9547,15.9442,15.9495,29200.0
2005-07-27 11:35:00,30.3,30.32,30.29,30.32,26700.0,15.9495,15.96,15.9442,15.96,26700.0
2005-07-27 11:40:00,30.31,30.32,30.29,30.31,22400.0,15.9547,15.96,15.9442,15.9547,22400.0
2005-07-27 11:45:00,30.31,30.32,30.31,30.31,14200.0,15.9547,15.96,15.9547,15.9547,14200.0
2005-07-27 11:50:00,30.32,30.32,30.31,30.31,25100.0,15.96,15.96,15.9547,15.9547,25100.0
2005-07-27 11:55:00,30.31,30.31,30.29,30.29,7400.0,15.9547,15.9547,15.9442,15.9442,7400.0
2005-07-27 12:00:00,30.3,30.32,30.22,30.24,60900.0,15.9495,15.96,15.9074,15.9179,60900.0
2005-07-27 12:05:00,30.24,30.24,30.22,30.23,20700.0,15.9179,15.9179,15.9074,15.9126,20700.0
2005-07-27 12:10:00,30.23,30.23,30.2,30.21,12100.0,15.9126,15.9126,15.8968,15.9021,12100.0
2005-07-27 12:15:00,30.21,30.24,30.21,30.23,12600.0,15.9021,15.9179,15.9021,15.9126,12600.0
2005-07-27 12:20:00,30.23,30.23,30.21,30.22,15500.0,15.9126,15.9126,15.9021,15.9074,15500.0
2005-07-27 12:25:00,30.22,30.22,30.2,30.21,9300.0,15.9074,15.9074,15.8968,15.9021,9300.0
2005-07-27 12:30:00,30.21,30.22,30.19,30.2,17900.0,15.9021,15.9074,15.8916,15.8968,17900.0
2005-07-27 12:35:00,30.2,30.2,30.17,30.2,35100.0,15.8968,15.8968,15.881,15.8968,35100.0
2005-07-27 12:40:00,30.19,30.21,30.19,30.21,14200.0,15.8916,15.9021,15.8916,15.9021,14200.0
2005-07-27 12:45:00,30.21,30.21,30.19,30.2,10400.0,15.9021,15.9021,15.8916,15.8968,10400.0
2005-07-27 12:50:00,30.2,30.21,30.19,30.19,18300.0,15.8968,15.9021,15.8916,15.8916,18300.0
2005-07-27 12:55:00,30.19,30.22,30.19,30.2,27000.0,15.8916,15.9074,15.8916,15.8968,27000.0
2005-07-27 13:00:00,30.2,30.21,30.19,30.2,13300.0,15.8968,15.9021,15.8916,15.8968,13300.0
2005-07-27 13:05:00,30.19,30.21,30.18,30.21,25000.0,15.8916,15.9021,15.8863,15.9021,25000.0
2005-07-27 13:10:00,30.21,30.21,30.19,30.21,13000.0,15.9021,15.9021,15.8916,15.9021,13000.0
2005-07-27 13:15:00,30.21,30.21,30.2,30.21,19600.0,15.9021,15.9021,15.8968,15.9021,19600.0
2005-07-27 13:20:00,30.21,30.23,30.21,30.22,15800.0,15.9021,15.9126,15.9021,15.9074,15800.0
2005-07-27 13:25:00,30.21,30.22,30.2,30.21,18100.0,15.9021,15.9074,15.8968,15.9021,18100.0
2005-07-27 13:30:00,30.21,30.23,30.21,30.23,22500.0,15.9021,15.9126,15.9021,15.9126,22500.0
2005-07-27 13:35:00,30.23,30.23,30.19,30.21,24500.0,15.9126,15.9126,15.8916,15.9021,24500.0
2005-07-27 13:40:00,30.21,30.22,30.18,30.21,24600.0,15.9021,15.9074,15.8863,15.9021,24600.0
2005-07-27 13:45:00,30.22,30.22,30.19,30.19,23000.0,15.9074,15.9074,15.8916,15.8916,23000.0
2005-07-27 13:50:00,30.19,30.22,30.19,30.2,12600.0,15.8916,15.9074,15.8916,15.8968,12600.0
2005-07-27 13:55:00,30.21,30.21,30.18,30.2,27800.0,15.9021,15.9021,15.8863,15.8968,27800.0
2005-07-27 14:00:00,30.2,30.23,30.19,30.23,37300.0,15.8968,15.9126,15.8916,15.9126,37300.0
2005-07-27 14:05:00,30.22,30.23,30.21,30.21,43000.0,15.9074,15.9126,15.9021,15.9021,43000.0
2005-07-27 14:10:00,30.22,30.23,30.21,30.22,28300.0,15.9074,15.9126,15.9021,15.9074,28300.0
2005-07-27 14:15:00,30.22,30.23,30.21,30.23,26100.0,15.9074,15.9126,15.9021,15.9126,26100.0
2005-07-27 14:20:00,30.23,30.26,30.2,30.2,30500.0,15.9126,15.9284,15.8968,15.8968,30500.0
2005-07-27 14:25:00,30.21,30.24,30.21,30.24,22300.0,15.9021,15.9179,15.9021,15.9179,22300.0
2005-07-27 14:30:00,30.24,30.25,30.23,30.23,26200.0,15.9179,15.9232,15.9126,15.9126,26200.0
2005-07-27 14:35:00,30.23,30.24,30.23,30.24,15400.0,15.9126,15.9179,15.9126,15.9179,15400.0
2005-07-27 14:40:00,30.24,30.25,30.23,30.24,34500.0,15.9179,15.9232,15.9126,15.9179,34500.0
2005-07-27 14:45:00,30.24,30.25,30.23,30.25,30200.0,15.9179,15.9232,15.9126,15.9232,30200.0
2005-07-27 14:50:00,30.24,30.25,30.24,30.24,88600.0,15.9179,15.9232,15.9179,15.9179,88600.0
2005-07-27 14:55:00,30.24,30.25,30.23,30.25,60800.0,15.9179,15.9232,15.9126,15.9232,60800.0
2005-07-27 15:00:00,30.24,30.25,30.23,30.23,25000.0,15.9179,15.9232,15.9126,15.9126,25000.0
2005-07-27 15:05:00,30.24,30.24,30.21,30.22,40500.0,15.9179,15.9179,15.9021,15.9074,40500.0
2005-07-27 15:10:00,30.23,30.24,30.21,30.23,16700.0,15.9126,15.9179,15.9021,15.9126,16700.0
2005-07-27 15:15:00,30.23,30.24,30.22,30.24,23700.0,15.9126,15.9179,15.9074,15.9179,23700.0
2005-07-27 15:20:00,30.24,30.24,30.23,30.24,14300.0,15.9179,15.9179,15.9126,15.9179,14300.0
2005-07-27 15:25:00,30.24,30.26,30.24,30.25,81500.0,15.9179,15.9284,15.9179,15.9232,81500.0
2005-07-27 15:30:00,30.27,30.31,30.25,30.3,51800.0,15.9337,15.9547,15.9232,15.9495,51800.0
2005-07-27 15:35:00,30.3,30.32,30.29,30.31,37400.0,15.9495,15.96,15.9442,15.9547,37400.0
2005-07-27 15:40:00,30.31,30.32,30.3,30.3,33600.0,15.9547,15.96,15.9495,15.9495,33600.0
2005-07-27 15:45:00,30.31,30.33,30.3,30.33,27300.0,15.9547,15.9653,15.9495,15.9653,27300.0
2005-07-27 15:50:00,30.33,30.33,30.3,30.31,44000.0,15.9653,15.9653,15.9495,15.9547,44000.0
2005-07-27 15:55:00,30.31,30.31,30.27,30.3,59800.0,15.9547,15.9547,15.9337,15.9495,59800.0
2005-07-28 09:30:00,30.38,30.42,30.36,30.42,98000.0,15.9916,16.0126,15.9811,16.0126,98000.0
2005-07-28 09:35:00,30.42,30.44,30.4,30.4,26100.0,16.0126,16.0232,16.0021,16.0021,26100.0
2005-07-28 09:40:00,30.4,30.45,30.39,30.45,47400.0,16.0021,16.0284,15.9968,16.0284,47400.0
2005-07-28 09:45:00,30.45,30.46,30.38,30.42,28800.0,16.0284,16.0337,15.9916,16.0126,28800.0
2005-07-28 09:50:00,30.41,30.41,30.37,30.4,39400.0,16.0074,16.0074,15.9863,16.0021,39400.0
2005-07-28 09:55:00,30.41,30.43,30.36,30.38,24400.0,16.0074,16.0179,15.9811,15.9916,24400.0
2005-07-28 10:00:00,30.36,30.38,30.34,30.35,29400.0,15.9811,15.9916,15.9705,15.9758,29400.0
2005-07-28 10:05:00,30.35,30.35,30.27,30.28,37200.0,15.9758,15.9758,15.9337,15.9389,37200.0
2005-07-28 10:10:00,30.28,30.28,30.25,30.27,33800.0,15.9389,15.9389,15.9232,15.9337,33800.0
2005-07-28 10:15:00,30.27,30.27,30.24,30.24,18300.0,15.9337,15.9337,15.9179,15.9179,18300.0
2005-07-28 10:20:00,30.24,30.24,30.2,30.22,45500.0,15.9179,15.9179,15.8968,15.9074,45500.0
2005-07-28 10:25:00,30.22,30.23,30.2,30.22,43800.0,15.9074,15.9126,15.8968,15.9074,43800.0
2005-07-28 10:30:00,30.21,30.25,30.21,30.24,42700.0,15.9021,15.9232,15.9021,15.9179,42700.0
2005-07-28 10:35:00,30.25,30.3,30.25,30.29,20000.0,15.9232,15.9495,15.9232,15.9442,20000.0
2005-07-28 10:40:00,30.29,30.37,30.29,30.36,33800.0,15.9442,15.9863,15.9442,15.9811,33800.0
2005-07-28 10:45:00,30.36,30.36,30.33,30.34,13900.0,15.9811,15.9811,15.9653,15.9705,13900.0
2005-07-28 10:50:00,30.33,30.34,30.32,30.33,9600.0,15.9653,15.9705,15.96,15.9653,9600.0
2005-07-28 10:55:00,30.32,30.33,30.31,30.31,15800.0,15.96,15.9653,15.9547,15.9547,15800.0
2005-07-28 11:00:00,30.32,30.35,30.3,30.3,32000.0,15.96,15.9758,15.9495,15.9495,32000.0
2005-07-28 11:05:00,30.3,30.31,30.29,30.3,31100.0,15.9495,15.9547,15.9442,15.9495,31100.0
2005-07-28 11:10:00,30.3,30.3,30.25,30.27,54300.0,15.9495,15.9495,15.9232,15.9337,54300.0
2005-07-28 11:15:00,30.26,30.3,30.25,30.27,37700.0,15.9284,15.9495,15.9232,15.9337,37700.0
2005-07-28 11:20:00,30.26,30.28,30.25,30.25,49300.0,15.9284,15.9389,15.9232,15.9232,49300.0
2005-07-28 11:25:00,30.25,30.25,30.23,30.24,28900.0,15.9232,15.9232,15.9126,15.9179,28900.0
2005-07-28 11:30:00,30.23,30.24,30.21,30.23,39800.0,15.9126,15.9179,15.9021,15.9126,39800.0
2005-07-28 11:35:00,30.23,30.25,30.21,30.23,43000.0,15.9126,15.9232,15.9021,15.9126,43000.0
2005-07-28 11:40:00,30.24,30.34,30.24,30.33,58100.0,15.9179,15.9705,15.9179,15.9653,58100.0
2005-07-28 11:45:00,30.33,30.34,30.29,30.3,20600.0,15.9653,15.9705,15.9442,15.9495,20600.0
2005-07-28 11:50:00,30.31,30.32,30.28,30.28,16200.0,15.9547,15.96,15.9389,15.9389,16200.0
2005-07-28 11:55:00,30.28,30.29,30.26,30.28,19400.0,15.9389,15.9442,15.9284,15.9389,19400.0
2005-07-28 12:00:00,30.27,30.3,30.27,30.27,44000.0,15.9337,15.9495,15.9337,15.9337,44000.0
2005-07-28 12:05:00,30.27,30.29,30.22,30.25,23400.0,15.9337,15.9442,15.9074,15.9232,23400.0
2005-07-28 12:10:00,30.25,30.31,30.25,30.31,46000.0,15.9232,15.9547,15.9232,15.9547,46000.0
2005-07-28 12:15:00,30.3,30.31,30.28,30.28,17900.0,15.9495,15.9547,15.9389,15.9389,17900.0
2005-07-28 12:20:00,30.29,30.3,30.27,30.29,8700.0,15.9442,15.9495,15.9337,15.9442,8700.0
2005-07-28 12:25:00,30.29,30.3,30.28,30.3,12000.0,15.9442,15.9495,15.9389,15.9495,12000.0
2005-07-28 12:30:00,30.3,30.3,30.28,30.28,11300.0,15.9495,15.9495,15.9389,15.9389,11300.0
2005-07-28 12:35:00,30.29,30.3,30.28,30.29,12700.0,15.9442,15.9495,15.9389,15.9442,12700.0
2005-07-28 12:40:00,30.3,30.33,30.29,30.3,17000.0,15.9495,15.9653,15.9442,15.9495,17000.0
2005-07-28 12:45:00,30.3,30.32,30.29,30.32,12100.0,15.9495,15.96,15.9442,15.96,12100.0
2005-07-28 12:50:00,30.32,30.32,30.3,30.3,21600.0,15.96,15.96,15.9495,15.9495,21600.0
2005-07-28 12:55:00,30.3,30.32,30.29,30.29,46200.0,15.9495,15.96,15.9442,15.9442,46200.0
2005-07-28 13:00:00,30.29,30.29,30.27,30.27,48800.0,15.9442,15.9442,15.9337,15.9337,48800.0
2005-07-28 13:05:00,30.28,30.29,30.27,30.28,18500.0,15.9389,15.9442,15.9337,15.9389,18500.0
2005-07-28 13:10:00,30.28,30.29,30.27,30.29,25800.0,15.9389,15.9442,15.9337,15.9442,25800.0
2005-07-28 13:15:00,30.29,30.31,30.27,30.29,16900.0,15.9442,15.9547,15.9337,15.9442,16900.0
2005-07-28 13:20:00,30.29,30.3,30.26,30.27,33100.0,15.9442,15.9495,15.9284,15.9337,33100.0
2005-07-28 13:25:00,30.27,30.3,30.27,30.3,17300.0,15.9337,15.9495,15.9337,15.9495,17300.0
2005-07-28 13:30:00,30.29,30.33,30.28,30.33,40500.0,15.9442,15.9653,15.9389,15.9653,40500.0
2005-07-28 13:35:00,30.33,30.37,30.33,30.35,18800.0,15.9653,15.9863,15.9653,15.9758,18800.0
2005-07-28 13:40:00,30.34,30.35,30.33,30.34,32100.0,15.9705,15.9758,15.9653,15.9705,32100.0
2005-07-28 13:45:00,30.34,30.36,30.32,30.33,29900.0,15.9705,15.9811,15.96,15.9653,29900.0
2005-07-28 13:50:00,30.34,30.35,30.33,30.33,14300.0,15.9705,15.9758,15.9653,15.9653,14300.0
2005-07-28 13:55:00,30.33,30.35,30.31,30.35,21600.0,15.9653,15.9758,15.9547,15.9758,21600.0
2005-07-28 14:00:00,30.35,30.35,30.31,30.32,30600.0,15.9758,15.9758,15.9547,15.96,30600.0
2005-07-28 14:05:00,30.32,30.34,30.32,30.34,19500.0,15.96,15.9705,15.96,15.9705,19500.0
2005-07-28 14:10:00,30.34,30.35,30.31,30.33,23600.0,15.9705,15.9758,15.9547,15.9653,23600.0
2005-07-28 14:15:00,30.33,30.33,30.31,30.31,21900.0,15.9653,15.9653,15.9547,15.9547,21900.0
2005-07-28 14:20:00,30.31,30.33,30.3,30.33,26000.0,15.9547,15.9653,15.9495,15.9653,26000.0
2005-07-28 14:25:00,30.32,30.35,30.32,30.34,16000.0,15.96,15.9758,15.96,15.9705,16000.0
2005-07-28 14:30:00,30.35,30.35,30.32,30.33,233000.0,15.9758,15.9758,15.96,15.9653,233000.0
2005-07-28 14:35:00,30.33,30.34,30.3,30.3,43900.0,15.9653,15.9705,15.9495,15.9495,43900.0
2005-07-28 14:40:00,30.3,30.33,30.3,30.33,17000.0,15.9495,15.9653,15.9495,15.9653,17000.0
2005-07-28 14:45:00,30.32,30.36,30.32,30.35,86500.0,15.96,15.9811,15.96,15.9758,86500.0
2005-07-28 14:50:00,30.36,30.37,30.34,30.35,41600.0,15.9811,15.9863,15.9705,15.9758,41600.0
2005-07-28 14:55:00,30.35,30.36,30.34,30.35,45200.0,15.9758,15.9811,15.9705,15.9758,45200.0
2005-07-28 15:00:00,30.34,30.36,30.32,30.36,50300.0,15.9705,15.9811,15.96,15.9811,50300.0
2005-07-28 15:05:00,30.36,30.37,30.33,30.35,38100.0,15.9811,15.9863,15.9653,15.9758,38100.0
2005-07-28 15:10:00,30.34,30.36,30.33,30.35,20600.0,15.9705,15.9811,15.9653,15.9758,20600.0
2005-07-28 15:15:00,30.35,30.37,30.34,30.35,30000.0,15.9758,15.9863,15.9705,15.9758,30000.0
2005-07-28 15:20:00,30.35,30.36,30.33,30.34,45900.0,15.9758,15.9811,15.9653,15.9705,45900.0
2005-07-28 15:25:00,30.34,30.35,30.33,30.34,37400.0,15.9705,15.9758,15.9653,15.9705,37400.0
2005-07-28 15:30:00,30.34,30.35,30.31,30.31,27900.0,15.9705,15.9758,15.9547,15.9547,27900.0
2005-07-28 15:35:00,30.32,30.33,30.29,30.31,39600.0,15.96,15.9653,15.9442,15.9547,39600.0
2005-07-28 15:40:00,30.31,30.31,30.28,30.29,44200.0,15.9547,15.9547,15.9389,15.9442,44200.0
2005-07-28 15:45:00,30.29,30.33,30.28,30.32,47200.0,15.9442,15.9653,15.9389,15.96,47200.0
2005-07-28 15:50:00,30.32,30.35,30.32,30.33,35600.0,15.96,15.9758,15.96,15.9653,35600.0
2005-07-28 15:55:00,30.32,30.34,30.32,30.34,77100.0,15.96,15.9705,15.96,15.9705,77100.0
2005-07-29 09:30:00,30.33,30.39,30.3,30.37,109600.0,15.9653,15.9968,15.9495,15.9863,109600.0
2005-07-29 09:35:00,30.38,30.38,30.36,30.37,24600.0,15.9916,15.9916,15.9811,15.9863,24600.0
2005-07-29 09:40:00,30.37,30.38,30.3,30.31,34600.0,15.9863,15.9916,15.9495,15.9547,34600.0
2005-07-29 09:45:00,30.31,30.32,30.27,30.3,65300.0,15.9547,15.96,15.9337,15.9495,65300.0
2005-07-29 09:50:00,30.3,30.35,30.3,30.34,37900.0,15.9495,15.9758,15.9495,15.9705,37900.0
2005-07-29 09:55:00,30.35,30.39,30.32,30.34,61500.0,15.9758,15.9968,15.96,15.9705,61500.0
2005-07-29 10:00:00,30.35,30.36,30.34,30.34,22700.0,15.9758,15.9811,15.9705,15.9705,22700.0
2005-07-29 10:05:00,30.34,30.34,30.32,30.32,35800.0,15.9705,15.9705,15.96,15.96,35800.0
2005-07-29 10:10:00,30.32,30.35,30.32,30.33,40700.0,15.96,15.9758,15.96,15.9653,40700.0
2005-07-29 10:15:00,30.33,30.35,30.32,30.33,53100.0,15.9653,15.9758,15.96,15.9653,53100.0
2005-07-29 10:20:00,30.33,30.34,30.32,30.34,30200.0,15.9653,15.9705,15.96,15.9705,30200.0
2005-07-29 10:25:00,30.34,30.34,30.28,30.28,42000.0,15.9705,15.9705,15.9389,15.9389,42000.0
2005-07-29 10:30:00,30.29,30.3,30.22,30.27,39300.0,15.9442,15.9495,15.9074,15.9337,39300.0
2005-07-29 10:35:00,30.26,30.3,30.24,30.27,75600.0,15.9284,15.9495,15.9179,15.9337,75600.0
2005-07-29 10:40:00,30.26,30.26,30.2,30.24,36200.0,15.9284,15.9284,15.8968,15.9179,36200.0
2005-07-29 10:45:00,30.24,30.28,30.24,30.28,32000.0,15.9179,15.9389,15.9179,15.9389,32000.0
2005-07-29 10:50:00,30.27,30.28,30.22,30.25,24000.0,15.9337,15.9389,15.9074,15.9232,24000.0
2005-07-29 10:55:00,30.26,30.34,30.25,30.27,44300.0,15.9284,15.9705,15.9232,15.9337,44300.0
2005-07-29 11:00:00,30.27,30.3,30.23,30.23,29900.0,15.9337,15.9495,15.9126,15.9126,29900.0
2005-07-29 11:05:00,30.23,30.26,30.22,30.26,21100.0,15.9126,15.9284,15.9074,15.9284,21100.0
2005-07-29 11:10:00,30.26,30.31,30.22,30.28,19300.0,15.9284,15.9547,15.9074,15.9389,19300.0
2005-07-29 11:15:00,30.27,30.28,30.23,30.23,33700.0,15.9337,15.9389,15.9126,15.9126,33700.0
2005-07-29 11:20:00,30.23,30.26,30.23,30.25,16300.0,15.9126,15.9284,15.9126,15.9232,16300.0
2005-07-29 11:25:00,30.25,30.26,30.22,30.24,22700.0,15.9232,15.9284,15.9074,15.9179,22700.0
2005-07-29 11:30:00,30.22,30.25,30.22,30.24,14700.0,15.9074,15.9232,15.9074,15.9179,14700.0
2005-07-29 11:35:00,30.24,30.25,30.22,30.22,21000.0,15.9179,15.9232,15.9074,15.9074,21000.0
2005-07-29 11:40:00,30.23,30.29,30.22,30.26,62900.0,15.9126,15.9442,15.9074,15.9284,62900.0
2005-07-29 11:45:00,30.26,30.29,30.21,30.25,48100.0,15.9284,15.9442,15.9021,15.9232,48100.0
2005-07-29 11:50:00,30.25,30.32,30.24,30.31,43500.0,15.9232,15.96,15.9179,15.9547,43500.0
2005-07-29 11:55:00,30.3,30.32,30.28,30.31,13400.0,15.9495,15.96,15.9389,15.9547,13400.0
2005-07-29 12:00:00,30.31,30.33,30.27,30.3,25200.0,15.9547,15.9653,15.9337,15.9495,25200.0
2005-07-29 12:05:00,30.3,30.31,30.27,30.27,12500.0,15.9495,15.9547,15.9337,15.9337,12500.0
2005-07-29 12:10:00,30.28,30.28,30.22,30.22,46800.0,15.9389,15.9389,15.9074,15.9074,46800.0
2005-07-29 12:15:00,30.22,30.24,30.21,30.21,28300.0,15.9074,15.9179,15.9021,15.9021,28300.0
2005-07-29 12:20:00,30.22,30.23,30.17,30.17,29800.0,15.9074,15.9126,15.881,15.881,29800.0
2005-07-29 12:25:00,30.17,30.2,30.16,30.17,13700.0,15.881,15.8968,15.8758,15.881,13700.0
2005-07-29 12:30:00,30.17,30.17,30.15,30.17,39600.0,15.881,15.881,15.8705,15.881,39600.0
2005-07-29 12:35:00,30.17,30.22,30.17,30.22,26200.0,15.881,15.9074,15.881,15.9074,26200.0
2005-07-29 12:40:00,30.24,30.28,30.23,30.25,15900.0,15.9179,15.9389,15.9126,15.9232,15900.0
2005-07-29 12:45:00,30.25,30.25,30.22,30.23,11000.0,15.9232,15.9232,15.9074,15.9126,11000.0
2005-07-29 12:50:00,30.23,30.23,30.19,30.22,18100.0,15.9126,15.9126,15.8916,15.9074,18100.0
2005-07-29 12:55:00,30.22,30.23,30.2,30.21,25400.0,15.9074,15.9126,15.8968,15.9021,25400.0
2005-07-29 13:00:00,30.23,30.23,30.22,30.22,4500.0,15.9126,15.9126,15.9074,15.9074,4500.0
2005-07-29 13:05:00,30.23,30.24,30.21,30.22,10800.0,15.9126,15.9179,15.9021,15.9074,10800.0
2005-07-29 13:10:00,30.23,30.25,30.22,30.23,7500.0,15.9126,15.9232,15.9074,15.9126,7500.0
2005-07-29 13:15:00,30.23,30.24,30.22,30.22,7700.0,15.9126,15.9179,15.9074,15.9074,7700.0
2005-07-29 13:20:00,30.22,30.24,30.22,30.23,7800.0,15.9074,15.9179,15.9074,15.9126,7800.0
2005-07-29 13:25:00,30.22,30.23,30.2,30.22,22100.0,15.9074,15.9126,15.8968,15.9074,22100.0
2005-07-29 13:30:00,30.21,30.22,30.18,30.18,30300.0,15.9021,15.9074,15.8863,15.8863,30300.0
2005-07-29 13:35:00,30.18,30.19,30.15,30.16,36000.0,15.8863,15.8916,15.8705,15.8758,36000.0
2005-07-29 13:40:00,30.17,30.19,30.16,30.18,16300.0,15.881,15.8916,15.8758,15.8863,16300.0
2005-07-29 13:45:00,30.17,30.19,30.16,30.19,21400.0,15.881,15.8916,15.8758,15.8916,21400.0
2005-07-29 13:50:00,30.18,30.21,30.18,30.21,7900.0,15.8863,15.9021,15.8863,15.9021,7900.0
2005-07-29 13:55:00,30.21,30.24,30.2,30.21,29400.0,15.9021,15.9179,15.8968,15.9021,29400.0
2005-07-29 14:00:00,30.21,30.21,30.17,30.18,20900.0,15.9021,15.9021,15.881,15.8863,20900.0
2005-07-29 14:05:00,30.18,30.24,30.17,30.2,23900.0,15.8863,15.9179,15.881,15.8968,23900.0
2005-07-29 14:10:00,30.2,30.22,30.19,30.2,20600.0,15.8968,15.9074,15.8916,15.8968,20600.0
2005-07-29 14:15:00,30.2,30.22,30.19,30.22,15000.0,15.8968,15.9074,15.8916,15.9074,15000.0
2005-07-29 14:20:00,30.23,30.24,30.19,30.21,21800.0,15.9126,15.9179,15.8916,15.9021,21800.0
2005-07-29 14:25:00,30.22,30.22,30.19,30.19,12200.0,15.9074,15.9074,15.8916,15.8916,12200.0
2005-07-29 14:30:00,30.19,30.22,30.19,30.2,11200.0,15.8916,15.9074,15.8916,15.8968,11200.0
2005-07-29 14:35:00,30.2,30.23,30.19,30.23,21900.0,15.8968,15.9126,15.8916,15.9126,21900.0
2005-07-29 14:40:00,30.23,30.23,30.2,30.21,12900.0,15.9126,15.9126,15.8968,15.9021,12900.0
2005-07-29 14:45:00,30.21,30.22,30.2,30.21,20200.0,15.9021,15.9074,15.8968,15.9021,20200.0
2005-07-29 14:50:00,30.2,30.22,30.19,30.22,27600.0,15.8968,15.9074,15.8916,15.9074,27600.0
2005-07-29 14:55:00,30.21,30.23,30.2,30.22,15200.0,15.9021,15.9126,15.8968,15.9074,15200.0
2005-07-29 15:00:00,30.22,30.24,30.18,30.19,25600.0,15.9074,15.9179,15.8863,15.8916,25600.0
2005-07-29 15:05:00,30.17,30.2,30.16,30.17,21700.0,15.881,15.8968,15.8758,15.881,21700.0
2005-07-29 15:10:00,30.17,30.18,30.15,30.16,29500.0,15.881,15.8863,15.8705,15.8758,29500.0
2005-07-29 15:15:00,30.17,30.17,30.09,30.11,46800.0,15.881,15.881,15.8389,15.8495,46800.0
2005-07-29 15:20:00,30.1,30.13,30.1,30.12,28000.0,15.8442,15.86,15.8442,15.8547,28000.0
2005-07-29 15:25:00,30.11,30.12,30.09,30.11,43000.0,15.8495,15.8547,15.8389,15.8495,43000.0
2005-07-29 15:30:00,30.11,30.11,30.08,30.09,54900.0,15.8495,15.8495,15.8337,15.8389,54900.0
2005-07-29 15:35:00,30.09,30.12,30.08,30.12,30600.0,15.8389,15.8547,15.8337,15.8547,30600.0
2005-07-29 15:40:00,30.11,30.12,30.07,30.07,36300.0,15.8495,15.8547,15.8284,15.8284,36300.0
2005-07-29 15:45:00,30.08,30.08,30.03,30.04,86800.0,15.8337,15.8337,15.8074,15.8126,86800.0
2005-07-29 15:50:00,30.05,30.11,30.03,30.1,88900.0,15.8179,15.8495,15.8074,15.8442,88900.0
2005-07-29 15:55:00,30.1,30.11,30.07,30.09,84400.0,15.8442,15.8495,15.8284,15.8389,84400.0
2005-08-01 09:30:00,30.2,30.2,30.08,30.15,99900.0,15.8968,15.8968,15.8337,15.8705,99900.0
2005-08-01 09:35:00,30.11,30.14,30.07,30.07,44400.0,15.8495,15.8653,15.8284,15.8284,44400.0
2005-08-01 09:40:00,30.07,30.12,30.03,30.04,36500.0,15.8284,15.8547,15.8074,15.8126,36500.0
2005-08-01 09:45:00,30.05,30.1,30.05,30.1,27700.0,15.8179,15.8442,15.8179,15.8442,27700.0
2005-08-01 09:50:00,30.1,30.1,30.04,30.07,29400.0,15.8442,15.8442,15.8126,15.8284,29400.0
2005-08-01 09:55:00,30.07,30.07,30.04,30.05,35600.0,15.8284,15.8284,15.8126,15.8179,35600.0
2005-08-01 10:00:00,30.04,30.06,30.03,30.05,57000.0,15.8126,15.8231,15.8074,15.8179,57000.0
2005-08-01 10:05:00,30.05,30.08,30.02,30.02,45800.0,15.8179,15.8337,15.8021,15.8021,45800.0
2005-08-01 10:10:00,30.02,30.03,30.01,30.02,25100.0,15.8021,15.8074,15.7968,15.8021,25100.0
2005-08-01 10:15:00,30.03,30.08,30.03,30.07,40200.0,15.8074,15.8337,15.8074,15.8284,40200.0
2005-08-01 10:20:00,30.06,30.14,30.04,30.11,46000.0,15.8231,15.8653,15.8126,15.8495,46000.0
2005-08-01 10:25:00,30.13,30.17,30.12,30.14,23300.0,15.86,15.881,15.8547,15.8653,23300.0
2005-08-01 10:30:00,30.14,30.15,30.11,30.12,34900.0,15.8653,15.8705,15.8495,15.8547,34900.0
2005-08-01 10:35:00,30.12,30.12,30.07,30.1,38200.0,15.8547,15.8547,15.8284,15.8442,38200.0
2005-08-01 10:40:00,30.09,30.11,30.08,30.09,23700.0,15.8389,15.8495,15.8337,15.8389,23700.0
2005-08-01 10:45:00,30.09,30.14,30.09,30.12,52500.0,15.8389,15.8653,15.8389,15.8547,52500.0
2005-08-01 10:50:00,30.11,30.17,30.11,30.14,46400.0,15.8495,15.881,15.8495,15.8653,46400.0
2005-08-01 10:55:00,30.14,30.15,30.13,30.15,8400.0,15.8653,15.8705,15.86,15.8705,8400.0
2005-08-01 11:00:00,30.14,30.16,30.12,30.14,26400.0,15.8653,15.8758,15.8547,15.8653,26400.0
2005-08-01 11:05:00,30.12,30.13,30.1,30.11,14200.0,15.8547,15.86,15.8442,15.8495,14200.0
2005-08-01 11:10:00,30.11,30.12,30.1,30.1,12100.0,15.8495,15.8547,15.8442,15.8442,12100.0
2005-08-01 11:15:00,30.1,30.13,30.09,30.11,122600.0,15.8442,15.86,15.8389,15.8495,122600.0
2005-08-01 11:20:00,30.1,30.11,30.08,30.09,37700.0,15.8442,15.8495,15.8337,15.8389,37700.0
2005-08-01 11:25:00,30.09,30.09,30.07,30.07,18400.0,15.8389,15.8389,15.8284,15.8284,18400.0
2005-08-01 11:30:00,30.08,30.08,30.06,30.08,41700.0,15.8337,15.8337,15.8231,15.8337,41700.0
2005-08-01 11:35:00,30.07,30.09,30.05,30.05,26300.0,15.8284,15.8389,15.8179,15.8179,26300.0
2005-08-01 11:40:00,30.05,30.06,30.03,30.04,29400.0,15.8179,15.8231,15.8074,15.8126,29400.0
2005-08-01 11:45:00,30.03,30.05,30.03,30.05,22800.0,15.8074,15.8179,15.8074,15.8179,22800.0
2005-08-01 11:50:00,30.04,30.06,30.03,30.04,13800.0,15.8126,15.8231,15.8074,15.8126,13800.0
2005-08-01 11:55:00,30.03,30.04,30.03,30.03,15800.0,15.8074,15.8126,15.8074,15.8074,15800.0
2005-08-01 12:00:00,30.03,30.08,30.03,30.07,34000.0,15.8074,15.8337,15.8074,15.8284,34000.0
2005-08-01 12:05:00,30.07,30.08,30.06,30.06,33200.0,15.8284,15.8337,15.8231,15.8231,33200.0
2005-08-01 12:10:00,30.06,30.08,30.06,30.06,20100.0,15.8231,15.8337,15.8231,15.8231,20100.0
2005-08-01 12:15:00,30.07,30.08,30.06,30.08,28300.0,15.8284,15.8337,15.8231,15.8337,28300.0
2005-08-01 12:20:00,30.07,30.08,30.05,30.05,23000.0,15.8284,15.8337,15.8179,15.8179,23000.0
2005-08-01 12:25:00,30.04,30.06,30.03,30.04,40700.0,15.8126,15.8231,15.8074,15.8126,40700.0
2005-08-01 12:30:00,30.03,30.06,30.03,30.05,9600.0,15.8074,15.8231,15.8074,15.8179,9600.0
2005-08-01 12:35:00,30.04,30.06,30.03,30.05,28600.0,15.8126,15.8231,15.8074,15.8179,28600.0
2005-08-01 12:40:00,30.05,30.06,30.04,30.05,10400.0,15.8179,15.8231,15.8126,15.8179,10400.0
2005-08-01 12:45:00,30.05,30.06,30.04,30.04,12200.0,15.8179,15.8231,15.8126,15.8126,12200.0
2005-08-01 12:50:00,30.04,30.06,30.04,30.06,7500.0,15.8126,15.8231,15.8126,15.8231,7500.0
2005-08-01 12:55:00,30.05,30.06,30.05,30.05,19900.0,15.8179,15.8231,15.8179,15.8179,19900.0
2005-08-01 13:00:00,30.05,30.06,30.04,30.04,31000.0,15.8179,15.8231,15.8126,15.8126,31000.0
2005-08-01 13:05:00,30.05,30.05,30.02,30.02,26800.0,15.8179,15.8179,15.8021,15.8021,26800.0
2005-08-01 13:10:00,30.02,30.04,30.02,30.02,37600.0,15.8021,15.8126,15.8021,15.8021,37600.0
2005-08-01 13:15:00,30.02,30.02,30.0,30.0,46000.0,15.8021,15.8021,15.7916,15.7916,46000.0
2005-08-01 13:20:00,30.0,30.02,30.0,30.01,26300.0,15.7916,15.8021,15.7916,15.7968,26300.0
2005-08-01 13:25:00,30.01,30.02,29.97,29.97,81600.0,15.7968,15.8021,15.7758,15.7758,81600.0
2005-08-01 13:30:00,29.97,29.99,29.96,29.97,50400.0,15.7758,15.7863,15.7705,15.7758,50400.0
2005-08-01 13:35:00,29.98,29.98,29.95,29.96,39300.0,15.781,15.781,15.7652,15.7705,39300.0
2005-08-01 13:40:00,29.96,29.97,29.95,29.96,69500.0,15.7705,15.7758,15.7652,15.7705,69500.0
2005-08-01 13:45:00,29.96,29.97,29.94,29.94,22200.0,15.7705,15.7758,15.76,15.76,22200.0
2005-08-01 13:50:00,29.94,29.96,29.94,29.95,40600.0,15.76,15.7705,15.76,15.7652,40600.0
2005-08-01 13:55:00,29.95,29.95,29.93,29.93,22900.0,15.7652,15.7652,15.7547,15.7547,22900.0
2005-08-01 14:00:00,29.93,29.95,29.92,29.93,70300.0,15.7547,15.7652,15.7494,15.7547,70300.0
2005-08-01 14:05:00,29.93,29.95,29.92,29.94,50700.0,15.7547,15.7652,15.7494,15.76,50700.0
2005-08-01 14:10:00,29.93,29.99,29.93,29.98,52800.0,15.7547,15.7863,15.7547,15.781,52800.0
2005-08-01 14:15:00,29.99,30.01,29.99,30.0,41900.0,15.7863,15.7968,15.7863,15.7916,41900.0
2005-08-01 14:20:00,29.99,30.01,29.99,30.0,21800.0,15.7863,15.7968,15.7863,15.7916,21800.0
2005-08-01 14:25:00,30.01,30.01,29.96,29.96,58000.0,15.7968,15.7968,15.7705,15.7705,58000.0
2005-08-01 14:30:00,29.96,30.0,29.96,29.99,37700.0,15.7705,15.7916,15.7705,15.7863,37700.0
2005-08-01 14:35:00,29.98,29.99,29.96,29.97,46400.0,15.781,15.7863,15.7705,15.7758,46400.0
2005-08-01 14:40:00,29.97,29.98,29.94,29.95,23500.0,15.7758,15.781,15.76,15.7652,23500.0
2005-08-01 14:45:00,29.96,29.98,29.94,29.96,99500.0,15.7705,15.781,15.76,15.7705,99500.0
2005-08-01 14:50:00,29.95,29.98,29.95,29.98,38200.0,15.7652,15.781,15.7652,15.781,38200.0
2005-08-01 14:55:00,29.97,30.01,29.96,29.98,138300.0,15.7758,15.7968,15.7705,15.781,138300.0
2005-08-01 15:00:00,29.98,30.01,29.98,29.99,36000.0,15.781,15.7968,15.781,15.7863,36000.0
2005-08-01 15:05:00,29.98,29.99,29.95,29.96,25300.0,15.781,15.7863,15.7652,15.7705,25300.0
2005-08-01 15:10:00,29.96,29.98,29.96,29.97,22700.0,15.7705,15.781,15.7705,15.7758,22700.0
2005-08-01 15:15:00,29.97,29.99,29.97,29.97,21500.0,15.7758,15.7863,15.7758,15.7758,21500.0
2005-08-01 15:20:00,29.96,29.99,29.96,29.98,60800.0,15.7705,15.7863,15.7705,15.781,60800.0
2005-08-01 15:25:00,29.97,29.99,29.94,29.96,69500.0,15.7758,15.7863,15.76,15.7705,69500.0
2005-08-01 15:30:00,29.94,29.97,29.94,29.96,60100.0,15.76,15.7758,15.76,15.7705,60100.0
2005-08-01 15:35:00,29.95,29.97,29.94,29.95,45500.0,15.7652,15.7758,15.76,15.7652,45500.0
2005-08-01 15:40:00,29.95,29.98,29.94,29.98,51800.0,15.7652,15.781,15.76,15.781,51800.0
2005-08-01 15:45:00,29.98,29.99,29.95,29.95,43700.0,15.781,15.7863,15.7652,15.7652,43700.0
2005-08-01 15:50:00,29.95,29.95,29.89,29.89,82400.0,15.7652,15.7652,15.7337,15.7337,82400.0
2005-08-01 15:55:00,29.89,29.93,29.88,29.89,137200.0,15.7337,15.7547,15.7284,15.7337,137200.0
2005-08-02 09:30:00,30.04,30.05,29.93,30.04,79900.0,15.8126,15.8179,15.7547,15.8126,79900.0
2005-08-02 09:35:00,30.03,30.04,30.0,30.04,28000.0,15.8074,15.8126,15.7916,15.8126,28000.0
2005-08-02 09:40:00,30.04,30.05,30.02,30.05,23400.0,15.8126,15.8179,15.8021,15.8179,23400.0
2005-08-02 09:45:00,30.04,30.05,30.03,30.04,30200.0,15.8126,15.8179,15.8074,15.8126,30200.0
2005-08-02 09:50:00,30.03,30.05,30.02,30.03,31100.0,15.8074,15.8179,15.8021,15.8074,31100.0
2005-08-02 09:55:00,30.03,30.04,30.01,30.04,50500.0,15.8074,15.8126,15.7968,15.8126,50500.0
2005-08-02 10:00:00,30.03,30.09,30.03,30.07,57100.0,15.8074,15.8389,15.8074,15.8284,57100.0
2005-08-02 10:05:00,30.07,30.11,30.05,30.09,47000.0,15.8284,15.8495,15.8179,15.8389,47000.0
2005-08-02 10:10:00,30.1,30.13,30.06,30.06,62500.0,15.8442,15.86,15.8231,15.8231,62500.0
2005-08-02 10:15:00,30.05,30.09,30.04,30.06,47200.0,15.8179,15.8389,15.8126,15.8231,47200.0
2005-08-02 10:20:00,30.07,30.08,30.05,30.06,50500.0,15.8284,15.8337,15.8179,15.8231,50500.0
2005-08-02 10:25:00,30.06,30.09,30.04,30.05,33000.0,15.8231,15.8389,15.8126,15.8179,33000.0
2005-08-02 10:30:00,30.04,30.05,30.03,30.04,72300.0,15.8126,15.8179,15.8074,15.8126,72300.0
2005-08-02 10:35:00,30.04,30.05,30.03,30.04,29200.0,15.8126,15.8179,15.8074,15.8126,29200.0
2005-08-02 10:40:00,30.04,30.05,30.01,30.04,38600.0,15.8126,15.8179,15.7968,15.8126,38600.0
2005-08-02 10:45:00,30.03,30.04,30.0,30.02,32100.0,15.8074,15.8126,15.7916,15.8021,32100.0
2005-08-02 10:50:00,30.01,30.03,30.0,30.02,22800.0,15.7968,15.8074,15.7916,15.8021,22800.0
2005-08-02 10:55:00,30.03,30.03,29.97,29.97,38100.0,15.8074,15.8074,15.7758,15.7758,38100.0
2005-08-02 11:00:00,29.97,30.0,29.97,29.98,37100.0,15.7758,15.7916,15.7758,15.781,37100.0
2005-08-02 11:05:00,29.97,29.99,29.97,29.97,25400.0,15.7758,15.7863,15.7758,15.7758,25400.0
2005-08-02 11:10:00,29.97,30.0,29.97,30.0,36000.0,15.7758,15.7916,15.7758,15.7916,36000.0
2005-08-02 11:15:00,29.99,30.03,29.99,30.03,200400.0,15.7863,15.8074,15.7863,15.8074,200400.0
2005-08-02 11:20:00,30.03,30.04,30.01,30.03,61000.0,15.8074,15.8126,15.7968,15.8074,61000.0
2005-08-02 11:25:00,30.03,30.03,30.0,30.01,74700.0,15.8074,15.8074,15.7916,15.7968,74700.0
2005-08-02 11:30:00,30.01,30.01,29.98,30.01,35500.0,15.7968,15.7968,15.781,15.7968,35500.0
2005-08-02 11:35:00,30.01,30.02,30.0,30.0,18700.0,15.7968,15.8021,15.7916,15.7916,18700.0
2005-08-02 11:40:00,30.0,30.02,30.0,30.01,23800.0,15.7916,15.8021,15.7916,15.7968,23800.0
2005-08-02 11:45:00,30.01,30.02,29.97,29.97,26800.0,15.7968,15.8021,15.7758,15.7758,26800.0
2005-08-02 11:50:00,29.96,29.99,29.96,29.98,27800.0,15.7705,15.7863,15.7705,15.781,27800.0
2005-08-02 11:55:00,29.98,30.0,29.98,29.98,16700.0,15.781,15.7916,15.781,15.781,16700.0
2005-08-02 12:00:00,29.98,29.99,29.96,29.97,39400.0,15.781,15.7863,15.7705,15.7758,39400.0
2005-08-02 12:05:00,29.98,30.0,29.97,29.99,25600.0,15.781,15.7916,15.7758,15.7863,25600.0
2005-08-02 12:10:00,29.99,30.0,29.98,30.0,23300.0,15.7863,15.7916,15.781,15.7916,23300.0
2005-08-02 12:15:00,30.0,30.04,29.99,30.04,45900.0,15.7916,15.8126,15.7863,15.8126,45900.0
2005-08-02 12:20:00,30.05,30.07,30.04,30.06,47500.0,15.8179,15.8284,15.8126,15.8231,47500.0
2005-08-02 12:25:00,30.05,30.06,30.03,30.05,30800.0,15.8179,15.8231,15.8074,15.8179,30800.0
2005-08-02 12:30:00,30.03,30.05,30.02,30.02,10200.0,15.8074,15.8179,15.8021,15.8021,10200.0
2005-08-02 12:35:00,30.02,30.02,29.97,30.01,33900.0,15.8021,15.8021,15.7758,15.7968,33900.0
2005-08-02 12:40:00,30.0,30.01,29.98,30.0,31600.0,15.7916,15.7968,15.781,15.7916,31600.0
2005-08-02 12:45:00,30.0,30.01,29.97,29.99,20900.0,15.7916,15.7968,15.7758,15.7863,20900.0
2005-08-02 12:50:00,29.99,29.99,29.96,29.98,28700.0,15.7863,15.7863,15.7705,15.781,28700.0
2005-08-02 12:55:00,29.98,29.99,29.97,29.98,17700.0,15.781,15.7863,15.7758,15.781,17700.0
2005-08-02 13:00:00,29.98,29.98,29.95,29.95,29400.0,15.781,15.781,15.7652,15.7652,29400.0
2005-08-02 13:05:00,29.95,29.96,29.95,29.95,6800.0,15.7652,15.7705,15.7652,15.7652,6800.0
2005-08-02 13:10:00,29.96,29.99,29.96,29.98,101000.0,15.7705,15.7863,15.7705,15.781,101000.0
2005-08-02 13:15:00,29.98,29.99,29.95,29.98,17200.0,15.781,15.7863,15.7652,15.781,17200.0
2005-08-02 13:20:00,29.98,29.99,29.97,29.98,8800.0,15.781,15.7863,15.7758,15.781,8800.0
2005-08-02 13:25:00,29.99,30.0,29.97,29.99,42700.0,15.7863,15.7916,15.7758,15.7863,42700.0
2005-08-02 13:30:00,29.99,30.03,29.99,30.0,23300.0,15.7863,15.8074,15.7863,15.7916,23300.0
2005-08-02 13:35:00,30.01,30.02,30.0,30.01,13300.0,15.7968,15.8021,15.7916,15.7968,13300.0
2005-08-02 13:40:00,30.02,30.02,30.0,30.02,29300.0,15.8021,15.8021,15.7916,15.8021,29300.0
2005-08-02 13:45:00,30.01,30.01,29.99,29.99,51800.0,15.7968,15.7968,15.7863,15.7863,51800.0
2005-08-02 13:50:00,29.99,30.0,29.98,29.99,35000.0,15.7863,15.7916,15.781,15.7863,35000.0
2005-08-02 13:55:00,29.99,30.0,29.98,29.99,21500.0,15.7863,15.7916,15.781,15.7863,21500.0
2005-08-02 14:00:00,29.99,30.03,29.99,30.01,44000.0,15.7863,15.8074,15.7863,15.7968,44000.0
2005-08-02 14:05:00,30.02,30.03,29.99,29.99,24700.0,15.8021,15.8074,15.7863,15.7863,24700.0
2005-08-02 14:10:00,29.99,30.01,29.98,30.0,18100.0,15.7863,15.7968,15.781,15.7916,18100.0
2005-08-02 14:15:00,30.01,30.01,30.0,30.01,16000.0,15.7968,15.7968,15.7916,15.7968,16000.0
2005-08-02 14:20:00,30.01,30.02,29.99,30.0,20200.0,15.7968,15.8021,15.7863,15.7916,20200.0
2005-08-02 14:25:00,29.99,30.0,29.99,29.99,17400.0,15.7863,15.7916,15.7863,15.7863,17400.0
2005-08-02 14:30:00,29.99,30.01,29.97,30.0,48000.0,15.7863,15.7968,15.7758,15.7916,48000.0
2005-08-02 14:35:00,29.99,30.01,29.97,29.98,23800.0,15.7863,15.7968,15.7758,15.781,23800.0
2005-08-02 14:40:00,29.98,30.0,29.98,30.0,21300.0,15.781,15.7916,15.781,15.7916,21300.0
2005-08-02 14:45:00,30.0,30.04,30.0,30.02,50400.0,15.7916,15.8126,15.7916,15.8021,50400.0
2005-08-02 14:50:00,30.03,30.05,30.02,30.02,59300.0,15.8074,15.8179,15.8021,15.8021,59300.0
2005-08-02 14:55:00,30.02,30.03,29.99,29.99,37900.0,15.8021,15.8074,15.7863,15.7863,37900.0
2005-08-02 15:00:00,30.0,30.01,29.97,29.98,47600.0,15.7916,15.7968,15.7758,15.781,47600.0
2005-08-02 15:05:00,29.97,30.0,29.97,29.98,39900.0,15.7758,15.7916,15.7758,15.781,39900.0
2005-08-02 15:10:00,29.98,30.0,29.97,30.0,159900.0,15.781,15.7916,15.7758,15.7916,159900.0
2005-08-02 15:15:00,29.99,30.01,29.99,30.0,35700.0,15.7863,15.7968,15.7863,15.7916,35700.0
2005-08-02 15:20:00,30.0,30.0,29.98,29.99,21400.0,15.7916,15.7916,15.781,15.7863,21400.0
2005-08-02 15:25:00,30.0,30.0,29.98,30.0,41200.0,15.7916,15.7916,15.781,15.7916,41200.0
2005-08-02 15:30:00,29.99,30.0,29.98,29.99,26700.0,15.7863,15.7916,15.781,15.7863,26700.0
2005-08-02 15:35:00,29.99,30.02,29.98,30.01,38700.0,15.7863,15.8021,15.781,15.7968,38700.0
2005-08-02 15:40:00,30.0,30.02,30.0,30.02,54700.0,15.7916,15.8021,15.7916,15.8021,54700.0
2005-08-02 15:45:00,30.01,30.03,29.99,30.01,54800.0,15.7968,15.8074,15.7863,15.7968,54800.0
2005-08-02 15:50:00,30.02,30.02,30.0,30.01,71600.0,15.8021,15.8021,15.7916,15.7968,71600.0
2005-08-02 15:55:00,30.01,30.03,30.01,30.01,62900.0,15.7968,15.8074,15.7968,15.7968,62900.0
2005-08-03 09:30:00,29.93,29.99,29.92,29.93,72200.0,15.7547,15.7863,15.7494,15.7547,72200.0
2005-08-03 09:35:00,29.93,29.97,29.92,29.94,23900.0,15.7547,15.7758,15.7494,15.76,23900.0
2005-08-03 09:40:00,29.94,29.96,29.9,29.95,32400.0,15.76,15.7705,15.7389,15.7652,32400.0
2005-08-03 09:45:00,29.95,29.99,29.91,29.99,28800.0,15.7652,15.7863,15.7442,15.7863,28800.0
2005-08-03 09:50:00,29.99,29.99,29.95,29.95,32400.0,15.7863,15.7863,15.7652,15.7652,32400.0
2005-08-03 09:55:00,29.96,29.97,29.92,29.93,29600.0,15.7705,15.7758,15.7494,15.7547,29600.0
2005-08-03 10:00:00,29.93,29.98,29.92,29.94,25100.0,15.7547,15.781,15.7494,15.76,25100.0
2005-08-03 10:05:00,29.93,29.96,29.92,29.93,28100.0,15.7547,15.7705,15.7494,15.7547,28100.0
2005-08-03 10:10:00,29.93,29.94,29.91,29.91,28200.0,15.7547,15.76,15.7442,15.7442,28200.0
2005-08-03 10:15:00,29.9,29.94,29.9,29.93,27300.0,15.7389,15.76,15.7389,15.7547,27300.0
2005-08-03 10:20:00,29.93,29.94,29.92,29.93,22500.0,15.7547,15.76,15.7494,15.7547,22500.0
2005-08-03 10:25:00,29.93,29.93,29.91,29.92,17600.0,15.7547,15.7547,15.7442,15.7494,17600.0
2005-08-03 10:30:00,29.92,29.93,29.9,29.92,26600.0,15.7494,15.7547,15.7389,15.7494,26600.0
2005-08-03 10:35:00,29.94,29.94,29.92,29.92,15700.0,15.76,15.76,15.7494,15.7494,15700.0
2005-08-03 10:40:00,29.93,29.95,29.92,29.95,41000.0,15.7547,15.7652,15.7494,15.7652,41000.0
2005-08-03 10:45:00,29.96,29.99,29.94,29.95,37400.0,15.7705,15.7863,15.76,15.7652,37400.0
2005-08-03 10:50:00,29.97,29.97,29.95,29.96,33700.0,15.7758,15.7758,15.7652,15.7705,33700.0
2005-08-03 10:55:00,29.96,29.96,29.94,29.95,35500.0,15.7705,15.7705,15.76,15.7652,35500.0
2005-08-03 11:00:00,29.96,29.96,29.94,29.96,10200.0,15.7705,15.7705,15.76,15.7705,10200.0
2005-08-03 11:05:00,29.95,29.98,29.95,29.97,35000.0,15.7652,15.781,15.7652,15.7758,35000.0
2005-08-03 11:10:00,29.96,29.98,29.95,29.96,35200.0,15.7705,15.781,15.7652,15.7705,35200.0
2005-08-03 11:15:00,29.96,29.98,29.96,29.97,16000.0,15.7705,15.781,15.7705,15.7758,16000.0
2005-08-03 11:20:00,29.98,29.99,29.97,29.99,24600.0,15.781,15.7863,15.7758,15.7863,24600.0
2005-08-03 11:25:00,29.99,29.99,29.98,29.99,8100.0,15.7863,15.7863,15.781,15.7863,8100.0
2005-08-03 11:30:00,30.0,30.0,29.99,30.0,35100.0,15.7916,15.7916,15.7863,15.7916,35100.0
2005-08-03 11:35:00,30.0,30.0,29.99,29.99,10800.0,15.7916,15.7916,15.7863,15.7863,10800.0
2005-08-03 11:40:00,29.99,30.0,29.99,29.99,27000.0,15.7863,15.7916,15.7863,15.7863,27000.0
2005-08-03 11:45:00,29.99,30.0,29.97,29.99,8800.0,15.7863,15.7916,15.7758,15.7863,8800.0
2005-08-03 11:50:00,29.99,30.0,29.98,29.99,8600.0,15.7863,15.7916,15.781,15.7863,8600.0
2005-08-03 11:55:00,29.99,29.99,29.96,29.98,14600.0,15.7863,15.7863,15.7705,15.781,14600.0
2005-08-03 12:00:00,29.97,29.98,29.96,29.98,26200.0,15.7758,15.781,15.7705,15.781,26200.0
2005-08-03 12:05:00,29.98,30.01,29.98,30.0,38600.0,15.781,15.7968,15.781,15.7916,38600.0
2005-08-03 12:10:00,30.0,30.0,29.97,29.97,8200.0,15.7916,15.7916,15.7758,15.7758,8200.0
2005-08-03 12:15:00,29.99,30.0,29.97,29.99,11300.0,15.7863,15.7916,15.7758,15.7863,11300.0
2005-08-03 12:20:00,29.98,30.02,29.98,30.02,45400.0,15.781,15.8021,15.781,15.8021,45400.0
2005-08-03 12:25:00,30.02,30.05,30.01,30.03,26800.0,15.8021,15.8179,15.7968,15.8074,26800.0
2005-08-03 12:30:00,30.03,30.04,30.03,30.04,10700.0,15.8074,15.8126,15.8074,15.8126,10700.0
2005-08-03 12:35:00,30.03,30.05,30.01,30.01,69500.0,15.8074,15.8179,15.7968,15.7968,69500.0
2005-08-03 12:40:00,30.01,30.02,29.99,30.01,19800.0,15.7968,15.8021,15.7863,15.7968,19800.0
2005-08-03 12:45:00,30.01,30.04,29.99,30.01,38300.0,15.7968,15.8126,15.7863,15.7968,38300.0
2005-08-03 12:50:00,30.01,30.03,30.0,30.0,21600.0,15.7968,15.8074,15.7916,15.7916,21600.0
2005-08-03 12:55:00,30.01,30.02,30.0,30.01,7700.0,15.7968,15.8021,15.7916,15.7968,7700.0
2005-08-03 13:00:00,30.01,30.01,29.99,30.0,12500.0,15.7968,15.7968,15.7863,15.7916,12500.0
2005-08-03 13:05:00,30.0,30.01,29.99,30.0,11100.0,15.7916,15.7968,15.7863,15.7916,11100.0
2005-08-03 13:10:00,30.0,30.01,30.0,30.0,8300.0,15.7916,15.7968,15.7916,15.7916,8300.0
2005-08-03 13:15:00,30.0,30.02,30.0,30.01,4900.0,15.7916,15.8021,15.7916,15.7968,4900.0
2005-08-03 13:20:00,30.02,30.03,30.01,30.02,5100.0,15.8021,15.8074,15.7968,15.8021,5100.0
2005-08-03 13:25:00,30.02,30.04,30.02,30.03,15800.0,15.8021,15.8126,15.8021,15.8074,15800.0
2005-08-03 13:30:00,30.04,30.04,30.01,30.01,16200.0,15.8126,15.8126,15.7968,15.7968,16200.0
2005-08-03 13:35:00,30.02,30.03,30.01,30.02,13900.0,15.8021,15.8074,15.7968,15.8021,13900.0
2005-08-03 13:40:00,30.02,30.04,30.02,30.03,7800.0,15.8021,15.8126,15.8021,15.8074,7800.0
2005-08-03 13:45:00,30.04,30.04,30.02,30.03,12300.0,15.8126,15.8126,15.8021,15.8074,12300.0
2005-08-03 13:50:00,30.03,30.04,30.03,30.04,9700.0,15.8074,15.8126,15.8074,15.8126,9700.0
2005-08-03 13:55:00,30.04,30.05,30.03,30.03,29000.0,15.8126,15.8179,15.8074,15.8074,29000.0
2005-08-03 14:00:00,30.03,30.04,30.03,30.04,6700.0,15.8074,15.8126,15.8074,15.8126,6700.0
2005-08-03 14:05:00,30.05,30.05,30.02,30.04,18500.0,15.8179,15.8179,15.8021,15.8126,18500.0
2005-08-03 14:10:00,30.04,30.04,30.01,30.01,16400.0,15.8126,15.8126,15.7968,15.7968,16400.0
2005-08-03 14:15:00,30.02,30.04,30.02,30.04,9700.0,15.8021,15.8126,15.8021,15.8126,9700.0
2005-08-03 14:20:00,30.04,30.04,30.01,30.04,19400.0,15.8126,15.8126,15.7968,15.8126,19400.0
2005-08-03 14:25:00,30.03,30.03,30.0,30.01,13400.0,15.8074,15.8074,15.7916,15.7968,13400.0
2005-08-03 14:30:00,30.02,30.03,30.0,30.0,9900.0,15.8021,15.8074,15.7916,15.7916,9900.0
2005-08-03 14:35:00,30.0,30.02,29.99,29.99,20300.0,15.7916,15.8021,15.7863,15.7863,20300.0
2005-08-03 14:40:00,30.01,30.02,29.98,29.99,21700.0,15.7968,15.8021,15.781,15.7863,21700.0
2005-08-03 14:45:00,30.0,30.01,29.99,30.0,11700.0,15.7916,15.7968,15.7863,15.7916,11700.0
2005-08-03 14:50:00,30.0,30.02,29.98,29.99,35700.0,15.7916,15.8021,15.781,15.7863,35700.0
2005-08-03 14:55:00,29.99,30.01,29.98,30.01,31800.0,15.7863,15.7968,15.781,15.7968,31800.0
2005-08-03 15:00:00,30.0,30.01,29.98,30.0,14800.0,15.7916,15.7968,15.781,15.7916,14800.0
2005-08-03 15:05:00,29.99,29.99,29.97,29.99,29700.0,15.7863,15.7863,15.7758,15.7863,29700.0
2005-08-03 15:10:00,29.99,30.01,29.97,30.0,23000.0,15.7863,15.7968,15.7758,15.7916,23000.0
2005-08-03 15:15:00,30.01,30.03,30.0,30.03,25800.0,15.7968,15.8074,15.7916,15.8074,25800.0
2005-08-03 15:20:00,30.02,30.02,30.0,30.0,18300.0,15.8021,15.8021,15.7916,15.7916,18300.0
2005-08-03 15:25:00,30.0,30.01,29.99,30.0,30600.0,15.7916,15.7968,15.7863,15.7916,30600.0
2005-08-03 15:30:00,30.0,30.01,29.98,29.98,18200.0,15.7916,15.7968,15.781,15.781,18200.0
2005-08-03 15:35:00,29.99,30.0,29.97,29.99,38700.0,15.7863,15.7916,15.7758,15.7863,38700.0
2005-08-03 15:40:00,29.99,30.04,29.99,30.04,36900.0,15.7863,15.8126,15.7863,15.8126,36900.0
2005-08-03 15:45:00,30.03,30.04,30.03,30.04,30000.0,15.8074,15.8126,15.8074,15.8126,30000.0
2005-08-03 15:50:00,30.04,30.05,30.0,30.0,41500.0,15.8126,15.8179,15.7916,15.7916,41500.0
2005-08-03 15:55:00,30.01,30.06,29.99,30.04,102100.0,15.7968,15.8231,15.7863,15.8126,102100.0
2005-08-04 09:30:00,29.85,29.9,29.8,29.86,123200.0,15.7126,15.7389,15.6863,15.7179,123200.0
2005-08-04 09:35:00,29.86,29.9,29.85,29.88,27500.0,15.7179,15.7389,15.7126,15.7284,27500.0
2005-08-04 09:40:00,29.88,29.9,29.87,29.89,27500.0,15.7284,15.7389,15.7231,15.7337,27500.0
2005-08-04 09:45:00,29.88,29.88,29.84,29.85,25400.0,15.7284,15.7284,15.7073,15.7126,25400.0
2005-08-04 09:50:00,29.85,29.88,29.85,29.86,73400.0,15.7126,15.7284,15.7126,15.7179,73400.0
2005-08-04 09:55:00,29.85,29.87,29.81,29.82,38200.0,15.7126,15.7231,15.6915,15.6968,38200.0
2005-08-04 10:00:00,29.82,29.86,29.8,29.8,67700.0,15.6968,15.7179,15.6863,15.6863,67700.0
2005-08-04 10:05:00,29.8,29.82,29.78,29.8,30300.0,15.6863,15.6968,15.6758,15.6863,30300.0
2005-08-04 10:10:00,29.81,29.83,29.8,29.83,48600.0,15.6915,15.7021,15.6863,15.7021,48600.0
2005-08-04 10:15:00,29.83,29.85,29.82,29.83,16100.0,15.7021,15.7126,15.6968,15.7021,16100.0
2005-08-04 10:20:00,29.83,29.84,29.81,29.81,19700.0,15.7021,15.7073,15.6915,15.6915,19700.0
2005-08-04 10:25:00,29.81,29.81,29.77,29.78,49800.0,15.6915,15.6915,15.6705,15.6758,49800.0
2005-08-04 10:30:00,29.78,29.81,29.73,29.73,62300.0,15.6758,15.6915,15.6494,15.6494,62300.0
2005-08-04 10:35:00,29.73,29.77,29.72,29.77,25500.0,15.6494,15.6705,15.6442,15.6705,25500.0
2005-08-04 10:40:00,29.77,29.81,29.77,29.78,24500.0,15.6705,15.6915,15.6705,15.6758,24500.0
2005-08-04 10:45:00,29.78,29.81,29.78,29.8,24200.0,15.6758,15.6915,15.6758,15.6863,24200.0
2005-08-04 10:50:00,29.8,29.83,29.8,29.83,17000.0,15.6863,15.7021,15.6863,15.7021,17000.0
2005-08-04 10:55:00,29.82,29.82,29.8,29.82,14100.0,15.6968,15.6968,15.6863,15.6968,14100.0
2005-08-04 11:00:00,29.81,29.86,29.81,29.83,40600.0,15.6915,15.7179,15.6915,15.7021,40600.0
2005-08-04 11:05:00,29.83,29.86,29.82,29.83,27800.0,15.7021,15.7179,15.6968,15.7021,27800.0
2005-08-04 11:10:00,29.84,29.84,29.8,29.81,24500.0,15.7073,15.7073,15.6863,15.6915,24500.0
2005-08-04 11:15:00,29.81,29.82,29.79,29.82,23900.0,15.6915,15.6968,15.681,15.6968,23900.0
2005-08-04 11:20:00,29.81,29.82,29.81,29.82,9900.0,15.6915,15.6968,15.6915,15.6968,9900.0
2005-08-04 11:25:00,29.82,29.82,29.78,29.78,34100.0,15.6968,15.6968,15.6758,15.6758,34100.0
2005-08-04 11:30:00,29.78,29.8,29.78,29.79,31200.0,15.6758,15.6863,15.6758,15.681,31200.0
2005-08-04 11:35:00,29.79,29.79,29.75,29.76,26000.0,15.681,15.681,15.66,15.6652,26000.0
2005-08-04 11:40:00,29.76,29.76,29.72,29.72,53300.0,15.6652,15.6652,15.6442,15.6442,53300.0
2005-08-04 11:45:00,29.72,29.73,29.68,29.68,62500.0,15.6442,15.6494,15.6231,15.6231,62500.0
2005-08-04 11:50:00,29.69,29.7,29.68,29.68,28800.0,15.6284,15.6336,15.6231,15.6231,28800.0
2005-08-04 11:55:00,29.68,29.69,29.63,29.64,30900.0,15.6231,15.6284,15.5968,15.6021,30900.0
2005-08-04 12:00:00,29.64,29.72,29.63,29.72,37700.0,15.6021,15.6442,15.5968,15.6442,37700.0
2005-08-04 12:05:00,29.73,29.74,29.7,29.73,48000.0,15.6494,15.6547,15.6336,15.6494,48000.0
2005-08-04 12:10:00,29.72,29.75,29.72,29.73,24700.0,15.6442,15.66,15.6442,15.6494,24700.0
2005-08-04 12:15:00,29.74,29.75,29.72,29.74,12200.0,15.6547,15.66,15.6442,15.6547,12200.0
2005-08-04 12:20:00,29.74,29.74,29.72,29.74,24200.0,15.6547,15.6547,15.6442,15.6547,24200.0
2005-08-04 12:25:00,29.74,29.75,29.72,29.74,12100.0,15.6547,15.66,15.6442,15.6547,12100.0
2005-08-04 12:30:00,29.74,29.76,29.74,29.75,18700.0,15.6547,15.6652,15.6547,15.66,18700.0
2005-08-04 12:35:00,29.75,29.79,29.75,29.78,32200.0,15.66,15.681,15.66,15.6758,32200.0
2005-08-04 12:40:00,29.78,29.81,29.77,29.81,16100.0,15.6758,15.6915,15.6705,15.6915,16100.0
2005-08-04 12:45:00,29.81,29.81,29.78,29.78,114400.0,15.6915,15.6915,15.6758,15.6758,114400.0
2005-08-04 12:50:00,29.78,29.79,29.76,29.77,32500.0,15.6758,15.681,15.6652,15.6705,32500.0
2005-08-04 12:55:00,29.77,29.8,29.77,29.77,17400.0,15.6705,15.6863,15.6705,15.6705,17400.0
2005-08-04 13:00:00,29.77,29.78,29.76,29.78,9900.0,15.6705,15.6758,15.6652,15.6758,9900.0
2005-08-04 13:05:00,29.78,29.78,29.77,29.78,7600.0,15.6758,15.6758,15.6705,15.6758,7600.0
2005-08-04 13:10:00,29.78,29.78,29.76,29.76,9900.0,15.6758,15.6758,15.6652,15.6652,9900.0
2005-08-04 13:15:00,29.76,29.77,29.75,29.75,37600.0,15.6652,15.6705,15.66,15.66,37600.0
2005-08-04 13:20:00,29.76,29.76,29.72,29.73,26200.0,15.6652,15.6652,15.6442,15.6494,26200.0
2005-08-04 13:25:00,29.73,29.74,29.72,29.74,18800.0,15.6494,15.6547,15.6442,15.6547,18800.0
2005-08-04 13:30:00,29.75,29.75,29.7,29.71,29300.0,15.66,15.66,15.6336,15.6389,29300.0
2005-08-04 13:35:00,29.72,29.74,29.71,29.73,11800.0,15.6442,15.6547,15.6389,15.6494,11800.0
2005-08-04 13:40:00,29.73,29.74,29.72,29.74,9200.0,15.6494,15.6547,15.6442,15.6547,9200.0
2005-08-04 13:45:00,29.74,29.78,29.74,29.76,42100.0,15.6547,15.6758,15.6547,15.6652,42100.0
2005-08-04 13:50:00,29.76,29.76,29.72,29.75,38400.0,15.6652,15.6652,15.6442,15.66,38400.0
2005-08-04 13:55:00,29.75,29.75,29.74,29.75,15100.0,15.66,15.66,15.6547,15.66,15100.0
2005-08-04 14:00:00,29.75,29.78,29.74,29.77,26000.0,15.66,15.6758,15.6547,15.6705,26000.0
2005-08-04 14:05:00,29.77,29.78,29.75,29.75,37200.0,15.6705,15.6758,15.66,15.66,37200.0
2005-08-04 14:10:00,29.75,29.75,29.73,29.73,26000.0,15.66,15.66,15.6494,15.6494,26000.0
2005-08-04 14:15:00,29.73,29.73,29.69,29.72,42700.0,15.6494,15.6494,15.6284,15.6442,42700.0
2005-08-04 14:20:00,29.7,29.71,29.7,29.7,19100.0,15.6336,15.6389,15.6336,15.6336,19100.0
2005-08-04 14:25:00,29.69,29.7,29.68,29.7,30200.0,15.6284,15.6336,15.6231,15.6336,30200.0
2005-08-04 14:30:00,29.7,29.71,29.66,29.71,47900.0,15.6336,15.6389,15.6126,15.6389,47900.0
2005-08-04 14:35:00,29.7,29.72,29.7,29.72,24800.0,15.6336,15.6442,15.6336,15.6442,24800.0
2005-08-04 14:40:00,29.72,29.76,29.72,29.74,28800.0,15.6442,15.6652,15.6442,15.6547,28800.0
2005-08-04 14:45:00,29.75,29.75,29.71,29.74,22000.0,15.66,15.66,15.6389,15.6547,22000.0
2005-08-04 14:50:00,29.73,29.74,29.69,29.7,43700.0,15.6494,15.6547,15.6284,15.6336,43700.0
2005-08-04 14:55:00,29.71,29.72,29.7,29.72,30300.0,15.6389,15.6442,15.6336,15.6442,30300.0
2005-08-04 15:00:00,29.71,29.71,29.69,29.69,44200.0,15.6389,15.6389,15.6284,15.6284,44200.0
2005-08-04 15:05:00,29.69,29.73,29.69,29.73,39300.0,15.6284,15.6494,15.6284,15.6494,39300.0
2005-08-04 15:10:00,29.72,29.74,29.7,29.7,39900.0,15.6442,15.6547,15.6336,15.6336,39900.0
2005-08-04 15:15:00,29.7,29.72,29.68,29.72,34800.0,15.6336,15.6442,15.6231,15.6442,34800.0
2005-08-04 15:20:00,29.7,29.75,29.7,29.73,19900.0,15.6336,15.66,15.6336,15.6494,19900.0
2005-08-04 15:25:00,29.74,29.78,29.74,29.77,54600.0,15.6547,15.6758,15.6547,15.6705,54600.0
2005-08-04 15:30:00,29.8,29.81,29.76,29.77,49900.0,15.6863,15.6915,15.6652,15.6705,49900.0
2005-08-04 15:35:00,29.76,29.77,29.74,29.76,48100.0,15.6652,15.6705,15.6547,15.6652,48100.0
2005-08-04 15:40:00,29.76,29.8,29.75,29.78,70700.0,15.6652,15.6863,15.66,15.6758,70700.0
2005-08-04 15:45:00,29.77,29.79,29.76,29.77,81500.0,15.6705,15.681,15.6652,15.6705,81500.0
2005-08-04 15:50:00,29.77,29.81,29.76,29.79,105500.0,15.6705,15.6915,15.6652,15.681,105500.0
2005-08-04 15:55:00,29.79,29.8,29.76,29.78,151500.0,15.681,15.6863,15.6652,15.6758,151500.0
2005-08-05 09:30:00,29.7,29.75,29.7,29.71,89000.0,15.6336,15.66,15.6336,15.6389,89000.0
2005-08-05 09:35:00,29.71,29.75,29.63,29.65,110400.0,15.6389,15.66,15.5968,15.6073,110400.0
2005-08-05 09:40:00,29.65,29.65,29.56,29.56,46100.0,15.6073,15.6073,15.5599,15.5599,46100.0
2005-08-05 09:45:00,29.57,29.62,29.56,29.61,83000.0,15.5652,15.5915,15.5599,15.5863,83000.0
2005-08-05 09:50:00,29.61,29.63,29.57,29.6,40100.0,15.5863,15.5968,15.5652,15.581,40100.0
2005-08-05 09:55:00,29.59,29.63,29.57,29.6,30900.0,15.5757,15.5968,15.5652,15.581,30900.0
2005-08-05 10:00:00,29.6,29.64,29.57,29.58,73500.0,15.581,15.6021,15.5652,15.5705,73500.0
2005-08-05 10:05:00,29.57,29.62,29.56,29.58,61500.0,15.5652,15.5915,15.5599,15.5705,61500.0
2005-08-05 10:10:00,29.57,29.61,29.57,29.61,54500.0,15.5652,15.5863,15.5652,15.5863,54500.0
2005-08-05 10:15:00,29.61,29.62,29.6,29.62,45700.0,15.5863,15.5915,15.581,15.5915,45700.0
2005-08-05 10:20:00,29.61,29.62,29.58,29.59,81900.0,15.5863,15.5915,15.5705,15.5757,81900.0
2005-08-05 10:25:00,29.6,29.64,29.58,29.61,35000.0,15.581,15.6021,15.5705,15.5863,35000.0
2005-08-05 10:30:00,29.61,29.65,29.6,29.65,23000.0,15.5863,15.6073,15.581,15.6073,23000.0
2005-08-05 10:35:00,29.63,29.66,29.62,29.66,25300.0,15.5968,15.6126,15.5915,15.6126,25300.0
2005-08-05 10:40:00,29.66,29.66,29.64,29.66,25400.0,15.6126,15.6126,15.6021,15.6126,25400.0
2005-08-05 10:45:00,29.66,29.66,29.62,29.64,28300.0,15.6126,15.6126,15.5915,15.6021,28300.0
2005-08-05 10:50:00,29.65,29.67,29.64,29.66,17200.0,15.6073,15.6179,15.6021,15.6126,17200.0
2005-08-05 10:55:00,29.66,29.68,29.66,29.67,27500.0,15.6126,15.6231,15.6126,15.6179,27500.0
2005-08-05 11:00:00,29.66,29.69,29.66,29.68,25800.0,15.6126,15.6284,15.6126,15.6231,25800.0
2005-08-05 11:05:00,29.69,29.71,29.67,29.7,41400.0,15.6284,15.6389,15.6179,15.6336,41400.0
2005-08-05 11:10:00,29.69,29.7,29.68,29.69,21300.0,15.6284,15.6336,15.6231,15.6284,21300.0
2005-08-05 11:15:00,29.68,29.68,29.65,29.66,28100.0,15.6231,15.6231,15.6073,15.6126,28100.0
2005-08-05 11:20:00,29.66,29.69,29.66,29.66,27000.0,15.6126,15.6284,15.6126,15.6126,27000.0
2005-08-05 11:25:00,29.67,29.68,29.62,29.63,45500.0,15.6179,15.6231,15.5915,15.5968,45500.0
2005-08-05 11:30:00,29.6,29.63,29.6,29.61,60500.0,15.581,15.5968,15.581,15.5863,60500.0
2005-08-05 11:35:00,29.62,29.64,29.6,29.61,58200.0,15.5915,15.6021,15.581,15.5863,58200.0
2005-08-05 11:40:00,29.6,29.62,29.6,29.61,17200.0,15.581,15.5915,15.581,15.5863,17200.0
2005-08-05 11:45:00,29.61,29.64,29.6,29.63,15000.0,15.5863,15.6021,15.581,15.5968,15000.0
2005-08-05 11:50:00,29.63,29.63,29.62,29.63,126000.0,15.5968,15.5968,15.5915,15.5968,126000.0
2005-08-05 11:55:00,29.63,29.65,29.63,29.64,45100.0,15.5968,15.6073,15.5968,15.6021,45100.0
2005-08-05 12:00:00,29.64,29.65,29.64,29.65,31800.0,15.6021,15.6073,15.6021,15.6073,31800.0
2005-08-05 12:05:00,29.64,29.65,29.63,29.65,12100.0,15.6021,15.6073,15.5968,15.6073,12100.0
2005-08-05 12:10:00,29.65,29.66,29.65,29.66,27000.0,15.6073,15.6126,15.6073,15.6126,27000.0
2005-08-05 12:15:00,29.65,29.66,29.64,29.65,24400.0,15.6073,15.6126,15.6021,15.6073,24400.0
2005-08-05 12:20:00,29.65,29.68,29.65,29.68,37000.0,15.6073,15.6231,15.6073,15.6231,37000.0
2005-08-05 12:25:00,29.7,29.71,29.68,29.7,88800.0,15.6336,15.6389,15.6231,15.6336,88800.0
2005-08-05 12:30:00,29.71,29.72,29.7,29.72,29100.0,15.6389,15.6442,15.6336,15.6442,29100.0
2005-08-05 12:35:00,29.71,29.72,29.68,29.69,20700.0,15.6389,15.6442,15.6231,15.6284,20700.0
2005-08-05 12:40:00,29.7,29.72,29.69,29.71,42900.0,15.6336,15.6442,15.6284,15.6389,42900.0
2005-08-05 12:45:00,29.7,29.72,29.7,29.72,26500.0,15.6336,15.6442,15.6336,15.6442,26500.0
2005-08-05 12:50:00,29.71,29.72,29.7,29.7,13700.0,15.6389,15.6442,15.6336,15.6336,13700.0
2005-08-05 12:55:00,29.69,29.71,29.69,29.69,62800.0,15.6284,15.6389,15.6284,15.6284,62800.0
2005-08-05 13:00:00,29.7,29.7,29.66,29.68,40700.0,15.6336,15.6336,15.6126,15.6231,40700.0
2005-08-05 13:05:00,29.68,29.68,29.66,29.67,31700.0,15.6231,15.6231,15.6126,15.6179,31700.0
2005-08-05 13:10:00,29.68,29.69,29.64,29.64,56000.0,15.6231,15.6284,15.6021,15.6021,56000.0
2005-08-05 13:15:00,29.65,29.7,29.65,29.67,31500.0,15.6073,15.6336,15.6073,15.6179,31500.0
2005-08-05 13:20:00,29.67,29.69,29.67,29.69,19200.0,15.6179,15.6284,15.6179,15.6284,19200.0
2005-08-05 13:25:00,29.68,29.69,29.66,29.67,39200.0,15.6231,15.6284,15.6126,15.6179,39200.0
2005-08-05 13:30:00,29.68,29.69,29.66,29.67,20500.0,15.6231,15.6284,15.6126,15.6179,20500.0
2005-08-05 13:35:00,29.68,29.69,29.67,29.67,22300.0,15.6231,15.6284,15.6179,15.6179,22300.0
2005-08-05 13:40:00,29.7,29.71,29.68,29.69,42900.0,15.6336,15.6389,15.6231,15.6284,42900.0
2005-08-05 13:45:00,29.7,29.7,29.68,29.7,37200.0,15.6336,15.6336,15.6231,15.6336,37200.0
2005-08-05 13:50:00,29.7,29.73,29.69,29.73,12500.0,15.6336,15.6494,15.6284,15.6494,12500.0
2005-08-05 13:55:00,29.72,29.73,29.69,29.71,10000.0,15.6442,15.6494,15.6284,15.6389,10000.0
2005-08-05 14:00:00,29.7,29.71,29.69,29.7,13100.0,15.6336,15.6389,15.6284,15.6336,13100.0
2005-08-05 14:05:00,29.7,29.71,29.7,29.7,5700.0,15.6336,15.6389,15.6336,15.6336,5700.0
2005-08-05 14:10:00,29.7,29.7,29.67,29.69,40900.0,15.6336,15.6336,15.6179,15.6284,40900.0
2005-08-05 14:15:00,29.69,29.7,29.68,29.69,15400.0,15.6284,15.6336,15.6231,15.6284,15400.0
2005-08-05 14:20:00,29.68,29.69,29.66,29.67,23600.0,15.6231,15.6284,15.6126,15.6179,23600.0
2005-08-05 14:25:00,29.68,29.69,29.65,29.66,23600.0,15.6231,15.6284,15.6073,15.6126,23600.0
2005-08-05 14:30:00,29.67,29.67,29.65,29.66,33300.0,15.6179,15.6179,15.6073,15.6126,33300.0
2005-08-05 14:35:00,29.68,29.68,29.65,29.66,19500.0,15.6231,15.6231,15.6073,15.6126,19500.0
2005-08-05 14:40:00,29.66,29.67,29.63,29.63,56800.0,15.6126,15.6179,15.5968,15.5968,56800.0
2005-08-05 14:45:00,29.64,29.65,29.64,29.65,19500.0,15.6021,15.6073,15.6021,15.6073,19500.0
2005-08-05 14:50:00,29.65,29.67,29.64,29.67,10400.0,15.6073,15.6179,15.6021,15.6179,10400.0
2005-08-05 14:55:00,29.67,29.67,29.64,29.66,26300.0,15.6179,15.6179,15.6021,15.6126,26300.0
2005-08-05 15:00:00,29.66,29.67,29.65,29.66,37300.0,15.6126,15.6179,15.6073,15.6126,37300.0
2005-08-05 15:05:00,29.65,29.67,29.65,29.67,17100.0,15.6073,15.6179,15.6073,15.6179,17100.0
2005-08-05 15:10:00,29.67,29.67,29.64,29.65,27500.0,15.6179,15.6179,15.6021,15.6073,27500.0
2005-08-05 15:15:00,29.65,29.66,29.65,29.65,20700.0,15.6073,15.6126,15.6073,15.6073,20700.0
2005-08-05 15:20:00,29.66,29.67,29.65,29.66,15800.0,15.6126,15.6179,15.6073,15.6126,15800.0
2005-08-05 15:25:00,29.66,29.71,29.66,29.7,31300.0,15.6126,15.6389,15.6126,15.6336,31300.0
2005-08-05 15:30:00,29.7,29.71,29.67,29.68,34600.0,15.6336,15.6389,15.6179,15.6231,34600.0
2005-08-05 15:35:00,29.68,29.71,29.67,29.69,39600.0,15.6231,15.6389,15.6179,15.6284,39600.0
2005-08-05 15:40:00,29.69,29.69,29.67,29.67,23300.0,15.6284,15.6284,15.6179,15.6179,23300.0
2005-08-05 15:45:00,29.68,29.68,29.63,29.64,87800.0,15.6231,15.6231,15.5968,15.6021,87800.0
2005-08-05 15:50:00,29.64,29.66,29.64,29.66,28100.0,15.6021,15.6126,15.6021,15.6126,28100.0
2005-08-05 15:55:00,29.65,29.66,29.65,29.65,55200.0,15.6073,15.6126,15.6073,15.6073,55200.0
2005-08-08 09:30:00,29.85,29.85,29.81,29.81,69700.0,15.7126,15.7126,15.6915,15.6915,69700.0
2005-08-08 09:35:00,29.8,29.85,29.8,29.8,61100.0,15.6863,15.7126,15.6863,15.6863,61100.0
2005-08-08 09:40:00,29.81,29.81,29.71,29.72,40400.0,15.6915,15.6915,15.6389,15.6442,40400.0
2005-08-08 09:45:00,29.72,29.79,29.72,29.78,27400.0,15.6442,15.681,15.6442,15.6758,27400.0
2005-08-08 09:50:00,29.79,29.83,29.78,29.81,38000.0,15.681,15.7021,15.6758,15.6915,38000.0
2005-08-08 09:55:00,29.82,29.83,29.79,29.79,13400.0,15.6968,15.7021,15.681,15.681,13400.0
2005-08-08 10:00:00,29.79,29.8,29.77,29.78,54200.0,15.681,15.6863,15.6705,15.6758,54200.0
2005-08-08 10:05:00,29.78,29.78,29.75,29.75,26100.0,15.6758,15.6758,15.66,15.66,26100.0
2005-08-08 10:10:00,29.76,29.76,29.66,29.69,142700.0,15.6652,15.6652,15.6126,15.6284,142700.0
2005-08-08 10:15:00,29.69,29.71,29.69,29.71,31900.0,15.6284,15.6389,15.6284,15.6389,31900.0
2005-08-08 10:20:00,29.71,29.73,29.7,29.73,21900.0,15.6389,15.6494,15.6336,15.6494,21900.0
2005-08-08 10:25:00,29.73,29.74,29.72,29.73,11700.0,15.6494,15.6547,15.6442,15.6494,11700.0
2005-08-08 10:30:00,29.73,29.73,29.7,29.7,17100.0,15.6494,15.6494,15.6336,15.6336,17100.0
2005-08-08 10:35:00,29.7,29.71,29.67,29.68,25500.0,15.6336,15.6389,15.6179,15.6231,25500.0
2005-08-08 10:40:00,29.68,29.69,29.67,29.68,128600.0,15.6231,15.6284,15.6179,15.6231,128600.0
2005-08-08 10:45:00,29.69,29.69,29.66,29.67,17100.0,15.6284,15.6284,15.6126,15.6179,17100.0
2005-08-08 10:50:00,29.67,29.67,29.65,29.65,30800.0,15.6179,15.6179,15.6073,15.6073,30800.0
2005-08-08 10:55:00,29.66,29.66,29.62,29.64,20200.0,15.6126,15.6126,15.5915,15.6021,20200.0
2005-08-08 11:00:00,29.65,29.67,29.65,29.65,27300.0,15.6073,15.6179,15.6073,15.6073,27300.0
2005-08-08 11:05:00,29.66,29.68,29.65,29.67,20700.0,15.6126,15.6231,15.6073,15.6179,20700.0
2005-08-08 11:10:00,29.67,29.68,29.67,29.67,22700.0,15.6179,15.6231,15.6179,15.6179,22700.0
2005-08-08 11:15:00,29.67,29.67,29.66,29.67,14800.0,15.6179,15.6179,15.6126,15.6179,14800.0
2005-08-08 11:20:00,29.67,29.69,29.67,29.67,19500.0,15.6179,15.6284,15.6179,15.6179,19500.0
2005-08-08 11:25:00,29.67,29.68,29.65,29.65,7800.0,15.6179,15.6231,15.6073,15.6073,7800.0
2005-08-08 11:30:00,29.65,29.71,29.65,29.67,37800.0,15.6073,15.6389,15.6073,15.6179,37800.0
2005-08-08 11:35:00,29.67,29.69,29.66,29.68,18800.0,15.6179,15.6284,15.6126,15.6231,18800.0
2005-08-08 11:40:00,29.67,29.68,29.66,29.67,19800.0,15.6179,15.6231,15.6126,15.6179,19800.0
2005-08-08 11:45:00,29.68,29.68,29.66,29.67,18400.0,15.6231,15.6231,15.6126,15.6179,18400.0
2005-08-08 11:50:00,29.68,29.69,29.66,29.67,13800.0,15.6231,15.6284,15.6126,15.6179,13800.0
2005-08-08 11:55:00,29.67,29.71,29.67,29.68,35000.0,15.6179,15.6389,15.6179,15.6231,35000.0
2005-08-08 12:00:00,29.69,29.69,29.67,29.68,6100.0,15.6284,15.6284,15.6179,15.6231,6100.0
2005-08-08 12:05:00,29.68,29.69,29.67,29.69,11200.0,15.6231,15.6284,15.6179,15.6284,11200.0
2005-08-08 12:10:00,29.68,29.7,29.67,29.7,14800.0,15.6231,15.6336,15.6179,15.6336,14800.0
2005-08-08 12:15:00,29.7,29.71,29.68,29.71,17900.0,15.6336,15.6389,15.6231,15.6389,17900.0
2005-08-08 12:20:00,29.7,29.72,29.66,29.67,21500.0,15.6336,15.6442,15.6126,15.6179,21500.0
2005-08-08 12:25:00,29.67,29.7,29.67,29.68,10900.0,15.6179,15.6336,15.6179,15.6231,10900.0
2005-08-08 12:30:00,29.67,29.68,29.66,29.67,16800.0,15.6179,15.6231,15.6126,15.6179,16800.0
2005-08-08 12:35:00,29.67,29.68,29.67,29.68,12200.0,15.6179,15.6231,15.6179,15.6231,12200.0
2005-08-08 12:40:00,29.68,29.69,29.66,29.67,17300.0,15.6231,15.6284,15.6126,15.6179,17300.0
2005-08-08 12:45:00,29.66,29.71,29.66,29.71,17700.0,15.6126,15.6389,15.6126,15.6389,17700.0
2005-08-08 12:50:00,29.7,29.71,29.66,29.69,21900.0,15.6336,15.6389,15.6126,15.6284,21900.0
2005-08-08 12:55:00,29.7,29.71,29.68,29.69,15100.0,15.6336,15.6389,15.6231,15.6284,15100.0
2005-08-08 13:00:00,29.69,29.69,29.66,29.69,17500.0,15.6284,15.6284,15.6126,15.6284,17500.0
2005-08-08 13:05:00,29.68,29.68,29.65,29.65,18400.0,15.6231,15.6231,15.6073,15.6073,18400.0
2005-08-08 13:10:00,29.65,29.66,29.63,29.65,16500.0,15.6073,15.6126,15.5968,15.6073,16500.0
2005-08-08 13:15:00,29.65,29.65,29.63,29.65,13000.0,15.6073,15.6073,15.5968,15.6073,13000.0
2005-08-08 13:20:00,29.65,29.66,29.64,29.65,16700.0,15.6073,15.6126,15.6021,15.6073,16700.0
2005-08-08 13:25:00,29.64,29.67,29.63,29.66,14900.0,15.6021,15.6179,15.5968,15.6126,14900.0
2005-08-08 13:30:00,29.65,29.66,29.64,29.66,22800.0,15.6073,15.6126,15.6021,15.6126,22800.0
2005-08-08 13:35:00,29.66,29.68,29.65,29.66,12400.0,15.6126,15.6231,15.6073,15.6126,12400.0
2005-08-08 13:40:00,29.65,29.66,29.65,29.65,8600.0,15.6073,15.6126,15.6073,15.6073,8600.0
2005-08-08 13:45:00,29.65,29.68,29.65,29.68,29400.0,15.6073,15.6231,15.6073,15.6231,29400.0
2005-08-08 13:50:00,29.67,29.68,29.66,29.67,18500.0,15.6179,15.6231,15.6126,15.6179,18500.0
2005-08-08 13:55:00,29.66,29.66,29.63,29.66,19400.0,15.6126,15.6126,15.5968,15.6126,19400.0
2005-08-08 14:00:00,29.65,29.66,29.65,29.65,12800.0,15.6073,15.6126,15.6073,15.6073,12800.0
2005-08-08 14:05:00,29.65,29.65,29.62,29.63,27400.0,15.6073,15.6073,15.5915,15.5968,27400.0
2005-08-08 14:10:00,29.63,29.64,29.62,29.62,23700.0,15.5968,15.6021,15.5915,15.5915,23700.0
2005-08-08 14:15:00,29.62,29.64,29.62,29.63,32000.0,15.5915,15.6021,15.5915,15.5968,32000.0
2005-08-08 14:20:00,29.63,29.64,29.63,29.63,24900.0,15.5968,15.6021,15.5968,15.5968,24900.0
2005-08-08 14:25:00,29.64,29.65,29.63,29.65,26300.0,15.6021,15.6073,15.5968,15.6073,26300.0
2005-08-08 14:30:00,29.65,29.67,29.65,29.67,28800.0,15.6073,15.6179,15.6073,15.6179,28800.0
2005-08-08 14:35:00,29.67,29.67,29.66,29.67,16600.0,15.6179,15.6179,15.6126,15.6179,16600.0
2005-08-08 14:40:00,29.66,29.68,29.66,29.67,20600.0,15.6126,15.6231,15.6126,15.6179,20600.0
2005-08-08 14:45:00,29.67,29.7,29.67,29.69,97900.0,15.6179,15.6336,15.6179,15.6284,97900.0
2005-08-08 14:50:00,29.69,29.72,29.67,29.69,54800.0,15.6284,15.6442,15.6179,15.6284,54800.0
2005-08-08 14:55:00,29.69,29.74,29.69,29.72,31700.0,15.6284,15.6547,15.6284,15.6442,31700.0
2005-08-08 15:00:00,29.73,29.73,29.66,29.7,86500.0,15.6494,15.6494,15.6126,15.6336,86500.0
2005-08-08 15:05:00,29.71,29.72,29.7,29.71,24900.0,15.6389,15.6442,15.6336,15.6389,24900.0
2005-08-08 15:10:00,29.71,29.74,29.71,29.72,29400.0,15.6389,15.6547,15.6389,15.6442,29400.0
2005-08-08 15:15:00,29.73,29.73,29.7,29.71,21300.0,15.6494,15.6494,15.6336,15.6389,21300.0
2005-08-08 15:20:00,29.71,29.71,29.67,29.69,25100.0,15.6389,15.6389,15.6179,15.6284,25100.0
2005-08-08 15:25:00,29.69,29.7,29.68,29.7,30500.0,15.6284,15.6336,15.6231,15.6336,30500.0
2005-08-08 15:30:00,29.7,29.71,29.69,29.7,32500.0,15.6336,15.6389,15.6284,15.6336,32500.0
2005-08-08 15:35:00,29.7,29.72,29.7,29.72,33700.0,15.6336,15.6442,15.6336,15.6442,33700.0
2005-08-08 15:40:00,29.72,29.73,29.7,29.71,36700.0,15.6442,15.6494,15.6336,15.6389,36700.0
2005-08-08 15:45:00,29.71,29.74,29.7,29.71,54400.0,15.6389,15.6547,15.6336,15.6389,54400.0
2005-08-08 15:50:00,29.71,29.74,29.71,29.74,76200.0,15.6389,15.6547,15.6389,15.6547,76200.0
2005-08-08 15:55:00,29.74,29.75,29.72,29.73,45200.0,15.6547,15.66,15.6442,15.6494,45200.0
2005-08-09 09:30:00,29.72,30.38,29.72,30.38,2200.0,15.6442,15.9916,15.6442,15.9916,2200.0
2005-08-09 09:35:00,30.38,30.38,29.95,29.98,120400.0,15.9916,15.9916,15.7652,15.781,120400.0
2005-08-09 09:40:00,29.98,30.0,29.98,30.0,103800.0,15.781,15.7916,15.781,15.7916,103800.0
2005-08-09 09:45:00,30.0,30.09,29.99,30.06,57300.0,15.7916,15.8389,15.7863,15.8231,57300.0
2005-08-09 09:50:00,30.06,30.11,30.06,30.1,53900.0,15.8231,15.8495,15.8231,15.8442,53900.0
2005-08-09 09:55:00,30.11,30.11,30.02,30.06,46500.0,15.8495,15.8495,15.8021,15.8231,46500.0
2005-08-09 10:00:00,30.07,30.16,30.06,30.11,54900.0,15.8284,15.8758,15.8231,15.8495,54900.0
2005-08-09 10:05:00,30.11,30.12,30.0,30.1,66800.0,15.8495,15.8547,15.7916,15.8442,66800.0
2005-08-09 10:10:00,30.09,30.09,30.04,30.06,39100.0,15.8389,15.8389,15.8126,15.8231,39100.0
2005-08-09 10:15:00,30.04,30.05,30.01,30.02,17100.0,15.8126,15.8179,15.7968,15.8021,17100.0
2005-08-09 10:20:00,30.01,30.04,30.0,30.03,36800.0,15.7968,15.8126,15.7916,15.8074,36800.0
2005-08-09 10:25:00,30.02,30.07,30.02,30.07,42300.0,15.8021,15.8284,15.8021,15.8284,42300.0
2005-08-09 10:30:00,30.06,30.12,30.06,30.12,36100.0,15.8231,15.8547,15.8231,15.8547,36100.0
2005-08-09 10:35:00,30.11,30.13,30.06,30.06,47300.0,15.8495,15.86,15.8231,15.8231,47300.0
2005-08-09 10:40:00,30.06,30.06,30.03,30.03,16100.0,15.8231,15.8231,15.8074,15.8074,16100.0
2005-08-09 10:45:00,30.03,30.08,30.02,30.08,51000.0,15.8074,15.8337,15.8021,15.8337,51000.0
2005-08-09 10:50:00,30.07,30.09,30.05,30.08,33700.0,15.8284,15.8389,15.8179,15.8337,33700.0
2005-08-09 10:55:00,30.07,30.09,30.04,30.06,22800.0,15.8284,15.8389,15.8126,15.8231,22800.0
2005-08-09 11:00:00,30.06,30.08,30.06,30.07,31000.0,15.8231,15.8337,15.8231,15.8284,31000.0
2005-08-09 11:05:00,30.07,30.08,30.02,30.06,48400.0,15.8284,15.8337,15.8021,15.8231,48400.0
2005-08-09 11:10:00,30.06,30.08,30.06,30.06,10300.0,15.8231,15.8337,15.8231,15.8231,10300.0
2005-08-09 11:15:00,30.06,30.06,30.04,30.05,46600.0,15.8231,15.8231,15.8126,15.8179,46600.0
2005-08-09 11:20:00,30.05,30.05,30.03,30.04,33300.0,15.8179,15.8179,15.8074,15.8126,33300.0
2005-08-09 11:25:00,30.03,30.05,30.03,30.05,24700.0,15.8074,15.8179,15.8074,15.8179,24700.0
2005-08-09 11:30:00,30.06,30.06,30.04,30.05,30500.0,15.8231,15.8231,15.8126,15.8179,30500.0
2005-08-09 11:35:00,30.05,30.05,30.01,30.02,65900.0,15.8179,15.8179,15.7968,15.8021,65900.0
2005-08-09 11:40:00,30.02,30.03,30.01,30.01,29400.0,15.8021,15.8074,15.7968,15.7968,29400.0
2005-08-09 11:45:00,30.02,30.02,30.0,30.01,21500.0,15.8021,15.8021,15.7916,15.7968,21500.0
2005-08-09 11:50:00,30.01,30.02,29.99,30.01,92400.0,15.7968,15.8021,15.7863,15.7968,92400.0
2005-08-09 11:55:00,30.02,30.02,30.0,30.01,42800.0,15.8021,15.8021,15.7916,15.7968,42800.0
2005-08-09 12:00:00,30.01,30.01,29.99,30.01,43600.0,15.7968,15.7968,15.7863,15.7968,43600.0
2005-08-09 12:05:00,30.02,30.02,30.0,30.01,10400.0,15.8021,15.8021,15.7916,15.7968,10400.0
2005-08-09 12:10:00,30.01,30.01,30.0,30.0,9400.0,15.7968,15.7968,15.7916,15.7916,9400.0
2005-08-09 12:15:00,30.01,30.03,30.0,30.02,13000.0,15.7968,15.8074,15.7916,15.8021,13000.0
2005-08-09 12:20:00,30.02,30.04,30.01,30.01,26300.0,15.8021,15.8126,15.7968,15.7968,26300.0
2005-08-09 12:25:00,30.01,30.03,30.01,30.03,12100.0,15.7968,15.8074,15.7968,15.8074,12100.0
2005-08-09 12:30:00,30.03,30.03,30.02,30.03,25700.0,15.8074,15.8074,15.8021,15.8074,25700.0
2005-08-09 12:35:00,30.03,30.06,30.02,30.06,28900.0,15.8074,15.8231,15.8021,15.8231,28900.0
2005-08-09 12:40:00,30.05,30.07,30.04,30.06,23100.0,15.8179,15.8284,15.8126,15.8231,23100.0
2005-08-09 12:45:00,30.06,30.07,30.05,30.07,47600.0,15.8231,15.8284,15.8179,15.8284,47600.0
2005-08-09 12:50:00,30.06,30.07,30.05,30.06,34400.0,15.8231,15.8284,15.8179,15.8231,34400.0
2005-08-09 12:55:00,30.07,30.07,30.05,30.06,21700.0,15.8284,15.8284,15.8179,15.8231,21700.0
2005-08-09 13:00:00,30.07,30.07,30.05,30.06,38400.0,15.8284,15.8284,15.8179,15.8231,38400.0
2005-08-09 13:05:00,30.06,30.08,30.05,30.06,28100.0,15.8231,15.8337,15.8179,15.8231,28100.0
2005-08-09 13:10:00,30.05,30.06,30.04,30.05,26100.0,15.8179,15.8231,15.8126,15.8179,26100.0
2005-08-09 13:15:00,30.04,30.05,30.03,30.03,11700.0,15.8126,15.8179,15.8074,15.8074,11700.0
2005-08-09 13:20:00,30.03,30.05,30.03,30.04,29800.0,15.8074,15.8179,15.8074,15.8126,29800.0
2005-08-09 13:25:00,30.04,30.06,30.04,30.06,17800.0,15.8126,15.8231,15.8126,15.8231,17800.0
2005-08-09 13:30:00,30.04,30.06,30.04,30.05,20900.0,15.8126,15.8231,15.8126,15.8179,20900.0
2005-08-09 13:35:00,30.06,30.07,30.04,30.05,13600.0,15.8231,15.8284,15.8126,15.8179,13600.0
2005-08-09 13:40:00,30.06,30.1,30.06,30.09,42100.0,15.8231,15.8442,15.8231,15.8389,42100.0
2005-08-09 13:45:00,30.09,30.1,30.08,30.09,26200.0,15.8389,15.8442,15.8337,15.8389,26200.0
2005-08-09 13:50:00,30.08,30.09,30.08,30.09,15400.0,15.8337,15.8389,15.8337,15.8389,15400.0
2005-08-09 13:55:00,30.09,30.09,30.08,30.08,7900.0,15.8389,15.8389,15.8337,15.8337,7900.0
2005-08-09 14:00:00,30.08,30.09,30.08,30.08,20300.0,15.8337,15.8389,15.8337,15.8337,20300.0
2005-08-09 14:05:00,30.09,30.09,30.05,30.05,21900.0,15.8389,15.8389,15.8179,15.8179,21900.0
2005-08-09 14:10:00,30.05,30.06,30.04,30.04,28000.0,15.8179,15.8231,15.8126,15.8126,28000.0
2005-08-09 14:15:00,30.04,30.08,30.03,30.07,59200.0,15.8126,15.8337,15.8074,15.8284,59200.0
2005-08-09 14:20:00,30.08,30.09,30.06,30.07,69600.0,15.8337,15.8389,15.8231,15.8284,69600.0
2005-08-09 14:25:00,30.08,30.1,30.07,30.09,256700.0,15.8337,15.8442,15.8284,15.8389,256700.0
2005-08-09 14:30:00,30.08,30.1,30.06,30.08,45500.0,15.8337,15.8442,15.8231,15.8337,45500.0
2005-08-09 14:35:00,30.07,30.08,30.04,30.05,30400.0,15.8284,15.8337,15.8126,15.8179,30400.0
2005-08-09 14:40:00,30.05,30.06,30.03,30.03,45900.0,15.8179,15.8231,15.8074,15.8074,45900.0
2005-08-09 14:45:00,30.03,30.05,30.02,30.02,28200.0,15.8074,15.8179,15.8021,15.8021,28200.0
2005-08-09 14:50:00,30.03,30.04,30.02,30.02,24300.0,15.8074,15.8126,15.8021,15.8021,24300.0
2005-08-09 14:55:00,30.02,30.03,30.01,30.01,54600.0,15.8021,15.8074,15.7968,15.7968,54600.0
2005-08-09 15:00:00,30.01,30.05,29.99,30.01,84700.0,15.7968,15.8179,15.7863,15.7968,84700.0
2005-08-09 15:05:00,30.02,30.03,30.01,30.03,33000.0,15.8021,15.8074,15.7968,15.8074,33000.0
2005-08-09 15:10:00,30.03,30.03,29.99,30.01,60100.0,15.8074,15.8074,15.7863,15.7968,60100.0
2005-08-09 15:15:00,30.0,30.02,29.97,29.99,121700.0,15.7916,15.8021,15.7758,15.7863,121700.0
2005-08-09 15:20:00,29.98,30.01,29.98,29.99,48400.0,15.781,15.7968,15.781,15.7863,48400.0
2005-08-09 15:25:00,30.0,30.0,29.97,29.98,69600.0,15.7916,15.7916,15.7758,15.781,69600.0
2005-08-09 15:30:00,29.98,29.99,29.97,29.98,44500.0,15.781,15.7863,15.7758,15.781,44500.0
2005-08-09 15:35:00,29.98,29.99,29.97,29.97,54600.0,15.781,15.7863,15.7758,15.7758,54600.0
2005-08-09 15:40:00,29.98,30.0,29.97,29.99,40800.0,15.781,15.7916,15.7758,15.7863,40800.0
2005-08-09 15:45:00,30.0,30.04,29.99,30.02,68200.0,15.7916,15.8126,15.7863,15.8021,68200.0
2005-08-09 15:50:00,30.03,30.07,30.03,30.07,72300.0,15.8074,15.8284,15.8074,15.8284,72300.0
2005-08-09 15:55:00,30.06,30.07,30.04,30.04,78900.0,15.8231,15.8284,15.8126,15.8126,78900.0
2005-08-10 09:30:00,30.01,30.08,30.01,30.06,148200.0,15.7968,15.8337,15.7968,15.8231,148200.0
2005-08-10 09:35:00,30.06,30.12,30.06,30.1,42000.0,15.8231,15.8547,15.8231,15.8442,42000.0
2005-08-10 09:40:00,30.1,30.12,30.1,30.1,42400.0,15.8442,15.8547,15.8442,15.8442,42400.0
2005-08-10 09:45:00,30.1,30.13,30.08,30.13,239500.0,15.8442,15.86,15.8337,15.86,239500.0
2005-08-10 09:50:00,30.13,30.18,30.12,30.15,66900.0,15.86,15.8863,15.8547,15.8705,66900.0
2005-08-10 09:55:00,30.15,30.16,30.08,30.14,71100.0,15.8705,15.8758,15.8337,15.8653,71100.0
2005-08-10 10:00:00,30.11,30.24,30.11,30.2,106600.0,15.8495,15.9179,15.8495,15.8968,106600.0
2005-08-10 10:05:00,30.21,30.21,30.18,30.19,46600.0,15.9021,15.9021,15.8863,15.8916,46600.0
2005-08-10 10:10:00,30.2,30.2,30.17,30.17,29600.0,15.8968,15.8968,15.881,15.881,29600.0
2005-08-10 10:15:00,30.17,30.2,30.17,30.19,91100.0,15.881,15.8968,15.881,15.8916,91100.0
2005-08-10 10:20:00,30.19,30.2,30.17,30.17,22300.0,15.8916,15.8968,15.881,15.881,22300.0
2005-08-10 10:25:00,30.19,30.26,30.19,30.26,336000.0,15.8916,15.9284,15.8916,15.9284,336000.0
2005-08-10 10:30:00,30.25,30.34,30.25,30.31,56900.0,15.9232,15.9705,15.9232,15.9547,56900.0
2005-08-10 10:35:00,30.31,30.34,30.31,30.33,92400.0,15.9547,15.9705,15.9547,15.9653,92400.0
2005-08-10 10:40:00,30.33,30.36,30.32,30.35,68100.0,15.9653,15.9811,15.96,15.9758,68100.0
2005-08-10 10:45:00,30.35,30.39,30.32,30.39,67700.0,15.9758,15.9968,15.96,15.9968,67700.0
2005-08-10 10:50:00,30.39,30.4,30.35,30.4,46600.0,15.9968,16.0021,15.9758,16.0021,46600.0
2005-08-10 10:55:00,30.4,30.42,30.4,30.41,107000.0,16.0021,16.0126,16.0021,16.0074,107000.0
2005-08-10 11:00:00,30.4,30.4,30.33,30.35,67000.0,16.0021,16.0021,15.9653,15.9758,67000.0
2005-08-10 11:05:00,30.35,30.37,30.34,30.36,44300.0,15.9758,15.9863,15.9705,15.9811,44300.0
2005-08-10 11:10:00,30.37,30.39,30.36,30.36,132100.0,15.9863,15.9968,15.9811,15.9811,132100.0
2005-08-10 11:15:00,30.37,30.39,30.36,30.36,63500.0,15.9863,15.9968,15.9811,15.9811,63500.0
2005-08-10 11:20:00,30.36,30.4,30.36,30.39,35100.0,15.9811,16.0021,15.9811,15.9968,35100.0
2005-08-10 11:25:00,30.4,30.4,30.37,30.38,29900.0,16.0021,16.0021,15.9863,15.9916,29900.0
2005-08-10 11:30:00,30.37,30.38,30.35,30.36,37200.0,15.9863,15.9916,15.9758,15.9811,37200.0
2005-08-10 11:35:00,30.37,30.39,30.32,30.36,59800.0,15.9863,15.9968,15.96,15.9811,59800.0
2005-08-10 11:40:00,30.36,30.37,30.35,30.37,62000.0,15.9811,15.9863,15.9758,15.9863,62000.0
2005-08-10 11:45:00,30.37,30.38,30.35,30.36,26600.0,15.9863,15.9916,15.9758,15.9811,26600.0
2005-08-10 11:50:00,30.36,30.38,30.33,30.33,62000.0,15.9811,15.9916,15.9653,15.9653,62000.0
2005-08-10 11:55:00,30.33,30.33,30.29,30.31,47400.0,15.9653,15.9653,15.9442,15.9547,47400.0
2005-08-10 12:00:00,30.31,30.33,30.3,30.32,59000.0,15.9547,15.9653,15.9495,15.96,59000.0
2005-08-10 12:05:00,30.32,30.35,30.32,30.35,25700.0,15.96,15.9758,15.96,15.9758,25700.0
2005-08-10 12:10:00,30.35,30.36,30.35,30.35,48500.0,15.9758,15.9811,15.9758,15.9758,48500.0
2005-08-10 12:15:00,30.35,30.38,30.35,30.35,54900.0,15.9758,15.9916,15.9758,15.9758,54900.0
2005-08-10 12:20:00,30.35,30.38,30.35,30.38,155300.0,15.9758,15.9916,15.9758,15.9916,155300.0
2005-08-10 12:25:00,30.37,30.38,30.37,30.38,37400.0,15.9863,15.9916,15.9863,15.9916,37400.0
2005-08-10 12:30:00,30.38,30.39,30.36,30.36,92100.0,15.9916,15.9968,15.9811,15.9811,92100.0
2005-08-10 12:35:00,30.37,30.37,30.27,30.34,102600.0,15.9863,15.9863,15.9337,15.9705,102600.0
2005-08-10 12:40:00,30.34,30.36,30.33,30.34,69600.0,15.9705,15.9811,15.9653,15.9705,69600.0
2005-08-10 12:45:00,30.34,30.36,30.3,30.3,103100.0,15.9705,15.9811,15.9495,15.9495,103100.0
2005-08-10 12:50:00,30.35,30.36,30.33,30.34,40200.0,15.9758,15.9811,15.9653,15.9705,40200.0
2005-08-10 12:55:00,30.33,30.34,30.31,30.34,23500.0,15.9653,15.9705,15.9547,15.9705,23500.0
2005-08-10 13:00:00,30.33,30.34,30.32,30.33,26700.0,15.9653,15.9705,15.96,15.9653,26700.0
2005-08-10 13:05:00,30.33,30.34,30.32,30.33,61300.0,15.9653,15.9705,15.96,15.9653,61300.0
2005-08-10 13:10:00,30.32,30.33,30.3,30.32,50300.0,15.96,15.9653,15.9495,15.96,50300.0
2005-08-10 13:15:00,30.32,30.34,30.3,30.31,39200.0,15.96,15.9705,15.9495,15.9547,39200.0
2005-08-10 13:20:00,30.33,30.33,30.3,30.3,43700.0,15.9653,15.9653,15.9495,15.9495,43700.0
2005-08-10 13:25:00,30.31,30.35,30.31,30.34,54800.0,15.9547,15.9758,15.9547,15.9705,54800.0
2005-08-10 13:30:00,30.34,30.36,30.33,30.34,26000.0,15.9705,15.9811,15.9653,15.9705,26000.0
2005-08-10 13:35:00,30.33,30.36,30.32,30.34,205300.0,15.9653,15.9811,15.96,15.9705,205300.0
2005-08-10 13:40:00,30.33,30.35,30.31,30.33,18600.0,15.9653,15.9758,15.9547,15.9653,18600.0
2005-08-10 13:45:00,30.34,30.34,30.32,30.32,35000.0,15.9705,15.9705,15.96,15.96,35000.0
2005-08-10 13:50:00,30.33,30.34,30.3,30.31,24100.0,15.9653,15.9705,15.9495,15.9547,24100.0
2005-08-10 13:55:00,30.3,30.31,30.28,30.3,48800.0,15.9495,15.9547,15.9389,15.9495,48800.0
2005-08-10 14:00:00,30.31,30.31,30.27,30.29,56700.0,15.9547,15.9547,15.9337,15.9442,56700.0
2005-08-10 14:05:00,30.28,30.29,30.24,30.25,87000.0,15.9389,15.9442,15.9179,15.9232,87000.0
2005-08-10 14:10:00,30.26,30.3,30.24,30.25,196300.0,15.9284,15.9495,15.9179,15.9232,196300.0
2005-08-10 14:15:00,30.24,30.25,30.22,30.23,20900.0,15.9179,15.9232,15.9074,15.9126,20900.0
2005-08-10 14:20:00,30.22,30.22,30.15,30.15,26700.0,15.9074,15.9074,15.8705,15.8705,26700.0
2005-08-10 14:25:00,30.16,30.16,30.12,30.13,35900.0,15.8758,15.8758,15.8547,15.86,35900.0
2005-08-10 14:30:00,30.13,30.14,30.11,30.14,63500.0,15.86,15.8653,15.8495,15.8653,63500.0
2005-08-10 14:35:00,30.13,30.13,30.1,30.12,56200.0,15.86,15.86,15.8442,15.8547,56200.0
2005-08-10 14:40:00,30.12,30.17,30.11,30.17,65800.0,15.8547,15.881,15.8495,15.881,65800.0
2005-08-10 14:45:00,30.17,30.18,30.17,30.17,30300.0,15.881,15.8863,15.881,15.881,30300.0
2005-08-10 14:50:00,30.17,30.18,30.14,30.17,32800.0,15.881,15.8863,15.8653,15.881,32800.0
2005-08-10 14:55:00,30.16,30.16,30.11,30.12,49300.0,15.8758,15.8758,15.8495,15.8547,49300.0
2005-08-10 15:00:00,30.12,30.12,30.06,30.07,53100.0,15.8547,15.8547,15.8231,15.8284,53100.0
2005-08-10 15:05:00,30.07,30.13,30.03,30.05,28900.0,15.8284,15.86,15.8074,15.8179,28900.0
2005-08-10 15:10:00,30.05,30.07,30.03,30.04,83300.0,15.8179,15.8284,15.8074,15.8126,83300.0
2005-08-10 15:15:00,30.04,30.06,30.02,30.06,65300.0,15.8126,15.8231,15.8021,15.8231,65300.0
2005-08-10 15:20:00,30.06,30.09,30.06,30.09,45900.0,15.8231,15.8389,15.8231,15.8389,45900.0
2005-08-10 15:25:00,30.09,30.15,30.08,30.12,93800.0,15.8389,15.8705,15.8337,15.8547,93800.0
2005-08-10 15:30:00,30.12,30.13,30.1,30.12,65300.0,15.8547,15.86,15.8442,15.8547,65300.0
2005-08-10 15:35:00,30.11,30.12,30.08,30.08,27300.0,15.8495,15.8547,15.8337,15.8337,27300.0
2005-08-10 15:40:00,30.09,30.11,30.07,30.11,119000.0,15.8389,15.8495,15.8284,15.8495,119000.0
2005-08-10 15:45:00,30.1,30.11,30.1,30.11,42500.0,15.8442,15.8495,15.8442,15.8495,42500.0
2005-08-10 15:50:00,30.11,30.12,30.1,30.1,64100.0,15.8495,15.8547,15.8442,15.8442,64100.0
2005-08-10 15:55:00,30.11,30.11,30.09,30.11,136100.0,15.8495,15.8495,15.8389,15.8495,136100.0
2005-08-11 09:30:00,30.11,30.12,30.1,30.12,84000.0,15.8495,15.8547,15.8442,15.8547,84000.0
2005-08-11 09:35:00,30.15,30.15,30.11,30.12,73100.0,15.8705,15.8705,15.8495,15.8547,73100.0
2005-08-11 09:40:00,30.11,30.12,30.1,30.12,44500.0,15.8495,15.8547,15.8442,15.8547,44500.0
2005-08-11 09:45:00,30.12,30.12,30.1,30.11,18000.0,15.8547,15.8547,15.8442,15.8495,18000.0
2005-08-11 09:50:00,30.1,30.11,30.1,30.11,17800.0,15.8442,15.8495,15.8442,15.8495,17800.0
2005-08-11 09:55:00,30.1,30.11,30.09,30.09,44500.0,15.8442,15.8495,15.8389,15.8389,44500.0
2005-08-11 10:00:00,30.1,30.12,30.09,30.1,60600.0,15.8442,15.8547,15.8389,15.8442,60600.0
2005-08-11 10:05:00,30.1,30.1,30.07,30.1,23700.0,15.8442,15.8442,15.8284,15.8442,23700.0
2005-08-11 10:10:00,30.09,30.1,30.07,30.1,31500.0,15.8389,15.8442,15.8284,15.8442,31500.0
2005-08-11 10:15:00,30.1,30.12,30.09,30.09,71600.0,15.8442,15.8547,15.8389,15.8389,71600.0
2005-08-11 10:20:00,30.1,30.14,30.09,30.14,40900.0,15.8442,15.8653,15.8389,15.8653,40900.0
2005-08-11 10:25:00,30.15,30.21,30.15,30.21,40900.0,15.8705,15.9021,15.8705,15.9021,40900.0
2005-08-11 10:30:00,30.21,30.21,30.16,30.17,36500.0,15.9021,15.9021,15.8758,15.881,36500.0
2005-08-11 10:35:00,30.17,30.17,30.11,30.13,34400.0,15.881,15.881,15.8495,15.86,34400.0
2005-08-11 10:40:00,30.12,30.12,30.1,30.1,33800.0,15.8547,15.8547,15.8442,15.8442,33800.0
2005-08-11 10:45:00,30.11,30.11,30.08,30.08,35100.0,15.8495,15.8495,15.8337,15.8337,35100.0
2005-08-11 10:50:00,30.08,30.09,30.07,30.07,24800.0,15.8337,15.8389,15.8284,15.8284,24800.0
2005-08-11 10:55:00,30.07,30.08,30.06,30.06,26400.0,15.8284,15.8337,15.8231,15.8231,26400.0
2005-08-11 11:00:00,30.07,30.09,30.06,30.08,33400.0,15.8284,15.8389,15.8231,15.8337,33400.0
2005-08-11 11:05:00,30.08,30.08,30.05,30.06,110000.0,15.8337,15.8337,15.8179,15.8231,110000.0
2005-08-11 11:10:00,30.05,30.07,30.03,30.05,109400.0,15.8179,15.8284,15.8074,15.8179,109400.0
2005-08-11 11:15:00,30.05,30.05,30.0,30.0,49700.0,15.8179,15.8179,15.7916,15.7916,49700.0
2005-08-11 11:20:00,29.99,30.04,29.99,30.0,69100.0,15.7863,15.8126,15.7863,15.7916,69100.0
2005-08-11 11:25:00,30.01,30.01,29.98,29.99,33200.0,15.7968,15.7968,15.781,15.7863,33200.0
2005-08-11 11:30:00,30.0,30.02,29.97,29.97,29700.0,15.7916,15.8021,15.7758,15.7758,29700.0
2005-08-11 11:35:00,29.97,29.99,29.97,29.99,25800.0,15.7758,15.7863,15.7758,15.7863,25800.0
2005-08-11 11:40:00,29.98,29.98,29.96,29.98,35000.0,15.781,15.781,15.7705,15.781,35000.0
2005-08-11 11:45:00,29.98,30.01,29.97,30.01,32300.0,15.781,15.7968,15.7758,15.7968,32300.0
2005-08-11 11:50:00,30.0,30.02,30.0,30.02,33400.0,15.7916,15.8021,15.7916,15.8021,33400.0
2005-08-11 11:55:00,30.02,30.02,29.98,30.01,34500.0,15.8021,15.8021,15.781,15.7968,34500.0
2005-08-11 12:00:00,30.01,30.01,29.96,29.97,43700.0,15.7968,15.7968,15.7705,15.7758,43700.0
2005-08-11 12:05:00,29.97,29.97,29.94,29.94,35600.0,15.7758,15.7758,15.76,15.76,35600.0
2005-08-11 12:10:00,29.94,29.95,29.92,29.92,39800.0,15.76,15.7652,15.7494,15.7494,39800.0
2005-08-11 12:15:00,29.93,29.93,29.9,29.91,83700.0,15.7547,15.7547,15.7389,15.7442,83700.0
2005-08-11 12:20:00,29.91,29.92,29.89,29.91,29700.0,15.7442,15.7494,15.7337,15.7442,29700.0
2005-08-11 12:25:00,29.91,29.91,29.86,29.87,22500.0,15.7442,15.7442,15.7179,15.7231,22500.0
2005-08-11 12:30:00,29.87,29.89,29.86,29.88,35700.0,15.7231,15.7337,15.7179,15.7284,35700.0
2005-08-11 12:35:00,29.88,29.9,29.88,29.89,11900.0,15.7284,15.7389,15.7284,15.7337,11900.0
2005-08-11 12:40:00,29.89,29.89,29.86,29.87,16600.0,15.7337,15.7337,15.7179,15.7231,16600.0
2005-08-11 12:45:00,29.87,29.9,29.87,29.89,18500.0,15.7231,15.7389,15.7231,15.7337,18500.0
2005-08-11 12:50:00,29.89,29.91,29.89,29.9,14600.0,15.7337,15.7442,15.7337,15.7389,14600.0
2005-08-11 12:55:00,29.9,29.9,29.9,29.9,15700.0,15.7389,15.7389,15.7389,15.7389,15700.0
2005-08-11 13:00:00,29.89,29.93,29.89,29.92,27800.0,15.7337,15.7547,15.7337,15.7494,27800.0
2005-08-11 13:05:00,29.92,29.93,29.91,29.93,35500.0,15.7494,15.7547,15.7442,15.7547,35500.0
2005-08-11 13:10:00,29.93,29.94,29.92,29.92,14900.0,15.7547,15.76,15.7494,15.7494,14900.0
2005-08-11 13:15:00,29.93,29.94,29.92,29.93,28000.0,15.7547,15.76,15.7494,15.7547,28000.0
2005-08-11 13:20:00,29.93,29.93,29.92,29.92,26300.0,15.7547,15.7547,15.7494,15.7494,26300.0
2005-08-11 13:25:00,29.92,29.93,29.9,29.91,47600.0,15.7494,15.7547,15.7389,15.7442,47600.0
2005-08-11 13:30:00,29.91,29.92,29.9,29.91,45000.0,15.7442,15.7494,15.7389,15.7442,45000.0
2005-08-11 13:35:00,29.91,29.91,29.9,29.91,17100.0,15.7442,15.7442,15.7389,15.7442,17100.0
2005-08-11 13:40:00,29.9,29.91,29.88,29.89,28500.0,15.7389,15.7442,15.7284,15.7337,28500.0
2005-08-11 13:45:00,29.89,29.89,29.87,29.89,39000.0,15.7337,15.7337,15.7231,15.7337,39000.0
2005-08-11 13:50:00,29.89,29.89,29.87,29.88,31400.0,15.7337,15.7337,15.7231,15.7284,31400.0
2005-08-11 13:55:00,29.88,29.89,29.87,29.89,13600.0,15.7284,15.7337,15.7231,15.7337,13600.0
2005-08-11 14:00:00,29.89,29.89,29.87,29.89,24800.0,15.7337,15.7337,15.7231,15.7337,24800.0
2005-08-11 14:05:00,29.89,29.89,29.87,29.88,17200.0,15.7337,15.7337,15.7231,15.7284,17200.0
2005-08-11 14:10:00,29.88,29.88,29.82,29.83,59400.0,15.7284,15.7284,15.6968,15.7021,59400.0
2005-08-11 14:15:00,29.82,29.86,29.81,29.86,87900.0,15.6968,15.7179,15.6915,15.7179,87900.0
2005-08-11 14:20:00,29.86,29.89,29.86,29.89,47700.0,15.7179,15.7337,15.7179,15.7337,47700.0
2005-08-11 14:25:00,29.88,29.89,29.87,29.87,73100.0,15.7284,15.7337,15.7231,15.7231,73100.0
2005-08-11 14:30:00,29.88,29.9,29.87,29.9,48600.0,15.7284,15.7389,15.7231,15.7389,48600.0
2005-08-11 14:35:00,29.9,29.92,29.89,29.91,31600.0,15.7389,15.7494,15.7337,15.7442,31600.0
2005-08-11 14:40:00,29.91,29.91,29.88,29.88,64700.0,15.7442,15.7442,15.7284,15.7284,64700.0
2005-08-11 14:45:00,29.89,29.89,29.88,29.89,25100.0,15.7337,15.7337,15.7284,15.7337,25100.0
2005-08-11 14:50:00,29.89,29.9,29.89,29.9,18800.0,15.7337,15.7389,15.7337,15.7389,18800.0
2005-08-11 14:55:00,29.9,29.9,29.88,29.89,76400.0,15.7389,15.7389,15.7284,15.7337,76400.0
2005-08-11 15:00:00,29.89,29.89,29.87,29.87,33200.0,15.7337,15.7337,15.7231,15.7231,33200.0
2005-08-11 15:05:00,29.88,29.88,29.85,29.88,65300.0,15.7284,15.7284,15.7126,15.7284,65300.0
2005-08-11 15:10:00,29.88,29.9,29.87,29.89,60100.0,15.7284,15.7389,15.7231,15.7337,60100.0
2005-08-11 15:15:00,29.9,29.95,29.9,29.95,148100.0,15.7389,15.7652,15.7389,15.7652,148100.0
2005-08-11 15:20:00,29.94,30.0,29.94,29.99,79600.0,15.76,15.7916,15.76,15.7863,79600.0
2005-08-11 15:25:00,29.99,30.05,29.99,30.04,44700.0,15.7863,15.8179,15.7863,15.8126,44700.0
2005-08-11 15:30:00,30.03,30.05,30.01,30.02,29800.0,15.8074,15.8179,15.7968,15.8021,29800.0
2005-08-11 15:35:00,30.01,30.03,29.99,30.01,109600.0,15.7968,15.8074,15.7863,15.7968,109600.0
2005-08-11 15:40:00,30.01,30.02,30.0,30.02,49600.0,15.7968,15.8021,15.7916,15.8021,49600.0
2005-08-11 15:45:00,30.02,30.02,30.01,30.01,164500.0,15.8021,15.8021,15.7968,15.7968,164500.0
2005-08-11 15:50:00,30.01,30.02,30.0,30.01,43500.0,15.7968,15.8021,15.7916,15.7968,43500.0
2005-08-11 15:55:00,30.0,30.04,29.99,30.04,111000.0,15.7916,15.8126,15.7863,15.8126,111000.0
2005-08-12 09:30:00,30.0,30.0,29.96,29.98,61100.0,15.7916,15.7916,15.7705,15.781,61100.0
2005-08-12 09:35:00,29.99,30.03,29.98,30.01,24200.0,15.7863,15.8074,15.781,15.7968,24200.0
2005-08-12 09:40:00,30.01,30.02,29.96,30.0,75300.0,15.7968,15.8021,15.7705,15.7916,75300.0
2005-08-12 09:45:00,29.99,30.02,29.99,30.0,33700.0,15.7863,15.8021,15.7863,15.7916,33700.0
2005-08-12 09:50:00,30.0,30.02,30.0,30.02,38900.0,15.7916,15.8021,15.7916,15.8021,38900.0
2005-08-12 09:55:00,30.01,30.03,30.0,30.01,26800.0,15.7968,15.8074,15.7916,15.7968,26800.0
2005-08-12 10:00:00,30.01,30.02,29.97,29.98,36600.0,15.7968,15.8021,15.7758,15.781,36600.0
2005-08-12 10:05:00,29.99,30.0,29.97,29.99,75200.0,15.7863,15.7916,15.7758,15.7863,75200.0
2005-08-12 10:10:00,29.98,30.02,29.98,30.02,33200.0,15.781,15.8021,15.781,15.8021,33200.0
2005-08-12 10:15:00,30.01,30.05,30.01,30.04,26200.0,15.7968,15.8179,15.7968,15.8126,26200.0
2005-08-12 10:20:00,30.04,30.06,30.02,30.06,28400.0,15.8126,15.8231,15.8021,15.8231,28400.0
2005-08-12 10:25:00,30.05,30.1,30.05,30.09,27100.0,15.8179,15.8442,15.8179,15.8389,27100.0
2005-08-12 10:30:00,30.1,30.1,30.08,30.1,35900.0,15.8442,15.8442,15.8337,15.8442,35900.0
2005-08-12 10:35:00,30.09,30.11,30.09,30.09,45200.0,15.8389,15.8495,15.8389,15.8389,45200.0
2005-08-12 10:40:00,30.1,30.13,30.09,30.13,38900.0,15.8442,15.86,15.8389,15.86,38900.0
2005-08-12 10:45:00,30.12,30.14,30.1,30.12,42800.0,15.8547,15.8653,15.8442,15.8547,42800.0
2005-08-12 10:50:00,30.13,30.15,30.1,30.14,26600.0,15.86,15.8705,15.8442,15.8653,26600.0
2005-08-12 10:55:00,30.14,30.18,30.14,30.18,33000.0,15.8653,15.8863,15.8653,15.8863,33000.0
2005-08-12 11:00:00,30.17,30.21,30.16,30.21,67200.0,15.881,15.9021,15.8758,15.9021,67200.0
2005-08-12 11:05:00,30.21,30.21,30.17,30.18,37300.0,15.9021,15.9021,15.881,15.8863,37300.0
2005-08-12 11:10:00,30.18,30.18,30.13,30.14,30200.0,15.8863,15.8863,15.86,15.8653,30200.0
2005-08-12 11:15:00,30.14,30.14,30.09,30.09,28500.0,15.8653,15.8653,15.8389,15.8389,28500.0
2005-08-12 11:20:00,30.1,30.1,30.07,30.07,59000.0,15.8442,15.8442,15.8284,15.8284,59000.0
2005-08-12 11:25:00,30.07,30.08,30.01,30.02,93100.0,15.8284,15.8337,15.7968,15.8021,93100.0
2005-08-12 11:30:00,30.01,30.04,30.0,30.03,21200.0,15.7968,15.8126,15.7916,15.8074,21200.0
2005-08-12 11:35:00,30.03,30.07,30.03,30.04,42400.0,15.8074,15.8284,15.8074,15.8126,42400.0
2005-08-12 11:40:00,30.03,30.07,30.02,30.03,38700.0,15.8074,15.8284,15.8021,15.8074,38700.0
2005-08-12 11:45:00,30.03,30.03,29.99,30.01,42500.0,15.8074,15.8074,15.7863,15.7968,42500.0
2005-08-12 11:50:00,30.0,30.01,29.96,29.99,76100.0,15.7916,15.7968,15.7705,15.7863,76100.0
2005-08-12 11:55:00,29.99,30.01,29.97,30.01,45100.0,15.7863,15.7968,15.7758,15.7968,45100.0
2005-08-12 12:00:00,30.0,30.01,29.96,30.0,34800.0,15.7916,15.7968,15.7705,15.7916,34800.0
2005-08-12 12:05:00,29.99,30.02,29.97,30.0,57600.0,15.7863,15.8021,15.7758,15.7916,57600.0
2005-08-12 12:10:00,30.0,30.04,30.0,30.04,19000.0,15.7916,15.8126,15.7916,15.8126,19000.0
2005-08-12 12:15:00,30.04,30.04,30.01,30.02,21000.0,15.8126,15.8126,15.7968,15.8021,21000.0
2005-08-12 12:20:00,30.03,30.04,30.01,30.02,17800.0,15.8074,15.8126,15.7968,15.8021,17800.0
2005-08-12 12:25:00,30.03,30.03,30.0,30.02,31700.0,15.8074,15.8074,15.7916,15.8021,31700.0
2005-08-12 12:30:00,30.02,30.05,30.02,30.05,28100.0,15.8021,15.8179,15.8021,15.8179,28100.0
2005-08-12 12:35:00,30.04,30.05,30.02,30.02,14400.0,15.8126,15.8179,15.8021,15.8021,14400.0
2005-08-12 12:40:00,30.03,30.05,29.99,30.05,39400.0,15.8074,15.8179,15.7863,15.8179,39400.0
2005-08-12 12:45:00,30.05,30.08,30.04,30.05,25400.0,15.8179,15.8337,15.8126,15.8179,25400.0
2005-08-12 12:50:00,30.05,30.05,30.02,30.05,35000.0,15.8179,15.8179,15.8021,15.8179,35000.0
2005-08-12 12:55:00,30.05,30.09,30.05,30.07,23000.0,15.8179,15.8389,15.8179,15.8284,23000.0
2005-08-12 13:00:00,30.07,30.08,30.03,30.03,34800.0,15.8284,15.8337,15.8074,15.8074,34800.0
2005-08-12 13:05:00,30.03,30.04,30.01,30.01,24800.0,15.8074,15.8126,15.7968,15.7968,24800.0
2005-08-12 13:10:00,30.01,30.02,30.0,30.02,41600.0,15.7968,15.8021,15.7916,15.8021,41600.0
2005-08-12 13:15:00,30.01,30.04,30.01,30.04,44900.0,15.7968,15.8126,15.7968,15.8126,44900.0
2005-08-12 13:20:00,30.04,30.05,30.01,30.01,41100.0,15.8126,15.8179,15.7968,15.7968,41100.0
2005-08-12 13:25:00,30.02,30.03,30.02,30.02,19300.0,15.8021,15.8074,15.8021,15.8021,19300.0
2005-08-12 13:30:00,30.03,30.03,30.0,30.02,25600.0,15.8074,15.8074,15.7916,15.8021,25600.0
2005-08-12 13:35:00,30.02,30.04,30.01,30.03,27700.0,15.8021,15.8126,15.7968,15.8074,27700.0
2005-08-12 13:40:00,30.04,30.04,30.01,30.04,63500.0,15.8126,15.8126,15.7968,15.8126,63500.0
2005-08-12 13:45:00,30.03,30.05,30.02,30.03,24200.0,15.8074,15.8179,15.8021,15.8074,24200.0
2005-08-12 13:50:00,30.02,30.08,30.02,30.07,52900.0,15.8021,15.8337,15.8021,15.8284,52900.0
2005-08-12 13:55:00,30.07,30.09,30.05,30.06,25100.0,15.8284,15.8389,15.8179,15.8231,25100.0
2005-08-12 14:00:00,30.05,30.09,30.05,30.08,22100.0,15.8179,15.8389,15.8179,15.8337,22100.0
2005-08-12 14:05:00,30.09,30.15,30.09,30.13,41100.0,15.8389,15.8705,15.8389,15.86,41100.0
2005-08-12 14:10:00,30.14,30.14,30.1,30.11,13300.0,15.8653,15.8653,15.8442,15.8495,13300.0
2005-08-12 14:15:00,30.1,30.15,30.1,30.15,40600.0,15.8442,15.8705,15.8442,15.8705,40600.0
2005-08-12 14:20:00,30.16,30.18,30.12,30.13,38900.0,15.8758,15.8863,15.8547,15.86,38900.0
2005-08-12 14:25:00,30.14,30.18,30.13,30.17,34500.0,15.8653,15.8863,15.86,15.881,34500.0
2005-08-12 14:30:00,30.17,30.17,30.15,30.15,31400.0,15.881,15.881,15.8705,15.8705,31400.0
2005-08-12 14:35:00,30.16,30.16,30.13,30.14,63800.0,15.8758,15.8758,15.86,15.8653,63800.0
2005-08-12 14:40:00,30.15,30.15,30.1,30.11,32800.0,15.8705,15.8705,15.8442,15.8495,32800.0
2005-08-12 14:45:00,30.11,30.12,30.09,30.1,39600.0,15.8495,15.8547,15.8389,15.8442,39600.0
2005-08-12 14:50:00,30.1,30.13,30.09,30.12,35700.0,15.8442,15.86,15.8389,15.8547,35700.0
2005-08-12 14:55:00,30.12,30.15,30.12,30.13,36100.0,15.8547,15.8705,15.8547,15.86,36100.0
2005-08-12 15:00:00,30.12,30.13,30.11,30.11,29800.0,15.8547,15.86,15.8495,15.8495,29800.0
2005-08-12 15:05:00,30.11,30.12,30.1,30.1,25800.0,15.8495,15.8547,15.8442,15.8442,25800.0
2005-08-12 15:10:00,30.11,30.14,30.09,30.12,39000.0,15.8495,15.8653,15.8389,15.8547,39000.0
2005-08-12 15:15:00,30.12,30.16,30.12,30.14,59300.0,15.8547,15.8758,15.8547,15.8653,59300.0
2005-08-12 15:20:00,30.14,30.24,30.13,30.23,76400.0,15.8653,15.9179,15.86,15.9126,76400.0
2005-08-12 15:25:00,30.23,30.31,30.23,30.31,79200.0,15.9126,15.9547,15.9126,15.9547,79200.0
2005-08-12 15:30:00,30.31,30.32,30.26,30.27,71700.0,15.9547,15.96,15.9284,15.9337,71700.0
2005-08-12 15:35:00,30.27,30.32,30.26,30.32,102700.0,15.9337,15.96,15.9284,15.96,102700.0
2005-08-12 15:40:00,30.32,30.32,30.28,30.31,69700.0,15.96,15.96,15.9389,15.9547,69700.0
2005-08-12 15:45:00,30.3,30.31,30.27,30.28,56900.0,15.9495,15.9547,15.9337,15.9389,56900.0
2005-08-12 15:50:00,30.29,30.29,30.26,30.26,62200.0,15.9442,15.9442,15.9284,15.9284,62200.0
2005-08-12 15:55:00,30.25,30.26,30.22,30.23,110500.0,15.9232,15.9284,15.9074,15.9126,110500.0
2005-08-15 09:30:00,30.11,30.24,30.11,30.23,77200.0,15.8495,15.9179,15.8495,15.9126,77200.0
2005-08-15 09:35:00,30.23,30.26,30.21,30.22,37200.0,15.9126,15.9284,15.9021,15.9074,37200.0
2005-08-15 09:40:00,30.22,30.22,30.13,30.16,82000.0,15.9074,15.9074,15.86,15.8758,82000.0
2005-08-15 09:45:00,30.15,30.15,30.11,30.13,26900.0,15.8705,15.8705,15.8495,15.86,26900.0
2005-08-15 09:50:00,30.12,30.13,30.08,30.08,26700.0,15.8547,15.86,15.8337,15.8337,26700.0
2005-08-15 09:55:00,30.08,30.1,30.05,30.07,31400.0,15.8337,15.8442,15.8179,15.8284,31400.0
2005-08-15 10:00:00,30.07,30.08,30.05,30.05,25100.0,15.8284,15.8337,15.8179,15.8179,25100.0
2005-08-15 10:05:00,30.06,30.06,29.99,30.01,57900.0,15.8231,15.8231,15.7863,15.7968,57900.0
2005-08-15 10:10:00,30.0,30.01,29.98,29.99,22700.0,15.7916,15.7968,15.781,15.7863,22700.0
2005-08-15 10:15:00,29.99,30.0,29.95,29.96,41600.0,15.7863,15.7916,15.7652,15.7705,41600.0
2005-08-15 10:20:00,29.96,29.97,29.92,29.93,27700.0,15.7705,15.7758,15.7494,15.7547,27700.0
2005-08-15 10:25:00,29.93,29.98,29.93,29.96,25600.0,15.7547,15.781,15.7547,15.7705,25600.0
2005-08-15 10:30:00,29.97,30.0,29.96,29.98,32800.0,15.7758,15.7916,15.7705,15.781,32800.0
2005-08-15 10:35:00,29.98,30.02,29.96,30.0,24700.0,15.781,15.8021,15.7705,15.7916,24700.0
2005-08-15 10:40:00,30.0,30.02,30.0,30.0,12600.0,15.7916,15.8021,15.7916,15.7916,12600.0
2005-08-15 10:45:00,30.0,30.01,29.98,30.01,40200.0,15.7916,15.7968,15.781,15.7968,40200.0
2005-08-15 10:50:00,30.0,30.01,29.99,29.99,33400.0,15.7916,15.7968,15.7863,15.7863,33400.0
2005-08-15 10:55:00,30.0,30.01,29.97,30.01,29800.0,15.7916,15.7968,15.7758,15.7968,29800.0
2005-08-15 11:00:00,30.01,30.06,30.01,30.05,35800.0,15.7968,15.8231,15.7968,15.8179,35800.0
2005-08-15 11:05:00,30.05,30.1,30.05,30.1,23800.0,15.8179,15.8442,15.8179,15.8442,23800.0
2005-08-15 11:10:00,30.11,30.11,30.08,30.1,29000.0,15.8495,15.8495,15.8337,15.8442,29000.0
2005-08-15 11:15:00,30.1,30.12,30.1,30.11,15600.0,15.8442,15.8547,15.8442,15.8495,15600.0
2005-08-15 11:20:00,30.11,30.13,30.11,30.11,11000.0,15.8495,15.86,15.8495,15.8495,11000.0
2005-08-15 11:25:00,30.12,30.12,30.1,30.1,13300.0,15.8547,15.8547,15.8442,15.8442,13300.0
2005-08-15 11:30:00,30.1,30.12,30.09,30.1,35700.0,15.8442,15.8547,15.8389,15.8442,35700.0
2005-08-15 11:35:00,30.1,30.11,30.09,30.11,16400.0,15.8442,15.8495,15.8389,15.8495,16400.0
2005-08-15 11:40:00,30.11,30.12,30.1,30.11,17400.0,15.8495,15.8547,15.8442,15.8495,17400.0
2005-08-15 11:45:00,30.11,30.13,30.1,30.13,15600.0,15.8495,15.86,15.8442,15.86,15600.0
2005-08-15 11:50:00,30.12,30.15,30.12,30.14,15700.0,15.8547,15.8705,15.8547,15.8653,15700.0
2005-08-15 11:55:00,30.14,30.2,30.14,30.18,107500.0,15.8653,15.8968,15.8653,15.8863,107500.0
2005-08-15 12:00:00,30.19,30.19,30.16,30.18,18200.0,15.8916,15.8916,15.8758,15.8863,18200.0
2005-08-15 12:05:00,30.18,30.19,30.15,30.16,18300.0,15.8863,15.8916,15.8705,15.8758,18300.0
2005-08-15 12:10:00,30.16,30.16,30.15,30.16,13400.0,15.8758,15.8758,15.8705,15.8758,13400.0
2005-08-15 12:15:00,30.16,30.19,30.15,30.16,53300.0,15.8758,15.8916,15.8705,15.8758,53300.0
2005-08-15 12:20:00,30.17,30.18,30.16,30.18,38200.0,15.881,15.8863,15.8758,15.8863,38200.0
2005-08-15 12:25:00,30.17,30.25,30.16,30.2,50000.0,15.881,15.9232,15.8758,15.8968,50000.0
2005-08-15 12:30:00,30.21,30.24,30.2,30.22,40500.0,15.9021,15.9179,15.8968,15.9074,40500.0
2005-08-15 12:35:00,30.22,30.29,30.22,30.29,30800.0,15.9074,15.9442,15.9074,15.9442,30800.0
2005-08-15 12:40:00,30.27,30.3,30.26,30.26,12000.0,15.9337,15.9495,15.9284,15.9284,12000.0
2005-08-15 12:45:00,30.26,30.28,30.23,30.23,15400.0,15.9284,15.9389,15.9126,15.9126,15400.0
2005-08-15 12:50:00,30.24,30.24,30.22,30.24,6600.0,15.9179,15.9179,15.9074,15.9179,6600.0
2005-08-15 12:55:00,30.24,30.24,30.21,30.23,8900.0,15.9179,15.9179,15.9021,15.9126,8900.0
2005-08-15 13:00:00,30.22,30.26,30.22,30.24,23300.0,15.9074,15.9284,15.9074,15.9179,23300.0
2005-08-15 13:05:00,30.25,30.27,30.24,30.27,21600.0,15.9232,15.9337,15.9179,15.9337,21600.0
2005-08-15 13:10:00,30.26,30.27,30.24,30.27,14900.0,15.9284,15.9337,15.9179,15.9337,14900.0
2005-08-15 13:15:00,30.26,30.3,30.26,30.3,30800.0,15.9284,15.9495,15.9284,15.9495,30800.0
2005-08-15 13:20:00,30.3,30.33,30.28,30.32,36200.0,15.9495,15.9653,15.9389,15.96,36200.0
2005-08-15 13:25:00,30.33,30.36,30.32,30.34,23700.0,15.9653,15.9811,15.96,15.9705,23700.0
2005-08-15 13:30:00,30.34,30.36,30.33,30.33,26000.0,15.9705,15.9811,15.9653,15.9653,26000.0
2005-08-15 13:35:00,30.34,30.34,30.31,30.32,15400.0,15.9705,15.9705,15.9547,15.96,15400.0
2005-08-15 13:40:00,30.31,30.33,30.3,30.33,11900.0,15.9547,15.9653,15.9495,15.9653,11900.0
2005-08-15 13:45:00,30.33,30.35,30.31,30.32,35100.0,15.9653,15.9758,15.9547,15.96,35100.0
2005-08-15 13:50:00,30.32,30.32,30.3,30.31,6800.0,15.96,15.96,15.9495,15.9547,6800.0
2005-08-15 13:55:00,30.31,30.31,30.28,30.3,14200.0,15.9547,15.9547,15.9389,15.9495,14200.0
2005-08-15 14:00:00,30.31,30.31,30.29,30.3,13200.0,15.9547,15.9547,15.9442,15.9495,13200.0
2005-08-15 14:05:00,30.29,30.31,30.28,30.28,16700.0,15.9442,15.9547,15.9389,15.9389,16700.0
2005-08-15 14:10:00,30.28,30.3,30.27,30.28,14900.0,15.9389,15.9495,15.9337,15.9389,14900.0
2005-08-15 14:15:00,30.28,30.29,30.24,30.24,15800.0,15.9389,15.9442,15.9179,15.9179,15800.0
2005-08-15 14:20:00,30.26,30.27,30.23,30.25,20400.0,15.9284,15.9337,15.9126,15.9232,20400.0
2005-08-15 14:25:00,30.25,30.3,30.25,30.28,14300.0,15.9232,15.9495,15.9232,15.9389,14300.0
2005-08-15 14:30:00,30.29,30.31,30.28,30.28,27300.0,15.9442,15.9547,15.9389,15.9389,27300.0
2005-08-15 14:35:00,30.29,30.3,30.29,30.3,25300.0,15.9442,15.9495,15.9442,15.9495,25300.0
2005-08-15 14:40:00,30.31,30.35,30.31,30.35,58200.0,15.9547,15.9758,15.9547,15.9758,58200.0
2005-08-15 14:45:00,30.34,30.37,30.33,30.34,80900.0,15.9705,15.9863,15.9653,15.9705,80900.0
2005-08-15 14:50:00,30.35,30.4,30.32,30.39,90900.0,15.9758,16.0021,15.96,15.9968,90900.0
2005-08-15 14:55:00,30.4,30.42,30.4,30.42,35800.0,16.0021,16.0126,16.0021,16.0126,35800.0
2005-08-15 15:00:00,30.42,30.47,30.37,30.39,83500.0,16.0126,16.039,15.9863,15.9968,83500.0
2005-08-15 15:05:00,30.4,30.4,30.36,30.39,49200.0,16.0021,16.0021,15.9811,15.9968,49200.0
2005-08-15 15:10:00,30.38,30.39,30.36,30.38,34100.0,15.9916,15.9968,15.9811,15.9916,34100.0
2005-08-15 15:15:00,30.38,30.42,30.37,30.41,17600.0,15.9916,16.0126,15.9863,16.0074,17600.0
2005-08-15 15:20:00,30.4,30.43,30.4,30.42,32200.0,16.0021,16.0179,16.0021,16.0126,32200.0
2005-08-15 15:25:00,30.41,30.42,30.39,30.4,30200.0,16.0074,16.0126,15.9968,16.0021,30200.0
2005-08-15 15:30:00,30.4,30.42,30.39,30.42,58300.0,16.0021,16.0126,15.9968,16.0126,58300.0
2005-08-15 15:35:00,30.42,30.42,30.41,30.42,19600.0,16.0126,16.0126,16.0074,16.0126,19600.0
2005-08-15 15:40:00,30.42,30.42,30.4,30.4,33000.0,16.0126,16.0126,16.0021,16.0021,33000.0
2005-08-15 15:45:00,30.41,30.41,30.4,30.4,26300.0,16.0074,16.0074,16.0021,16.0021,26300.0
2005-08-15 15:50:00,30.4,30.41,30.37,30.38,72000.0,16.0021,16.0074,15.9863,15.9916,72000.0
2005-08-15 15:55:00,30.39,30.4,30.35,30.39,108100.0,15.9968,16.0021,15.9758,15.9968,108100.0
2005-08-16 09:30:00,30.32,30.36,30.31,30.35,96500.0,15.96,15.9811,15.9547,15.9758,96500.0
2005-08-16 09:35:00,30.36,30.38,30.32,30.37,41900.0,15.9811,15.9916,15.96,15.9863,41900.0
2005-08-16 09:40:00,30.37,30.41,30.37,30.38,34900.0,15.9863,16.0074,15.9863,15.9916,34900.0
2005-08-16 09:45:00,30.38,30.38,30.33,30.35,26200.0,15.9916,15.9916,15.9653,15.9758,26200.0
2005-08-16 09:50:00,30.35,30.35,30.3,30.34,28500.0,15.9758,15.9758,15.9495,15.9705,28500.0
2005-08-16 09:55:00,30.34,30.34,30.29,30.3,123300.0,15.9705,15.9705,15.9442,15.9495,123300.0
2005-08-16 10:00:00,30.3,30.31,30.29,30.31,39400.0,15.9495,15.9547,15.9442,15.9547,39400.0
2005-08-16 10:05:00,30.31,30.35,30.26,30.35,98300.0,15.9547,15.9758,15.9284,15.9758,98300.0
2005-08-16 10:10:00,30.35,30.36,30.29,30.3,38400.0,15.9758,15.9811,15.9442,15.9495,38400.0
2005-08-16 10:15:00,30.3,30.31,30.27,30.29,33300.0,15.9495,15.9547,15.9337,15.9442,33300.0
2005-08-16 10:20:00,30.28,30.31,30.27,30.31,60300.0,15.9389,15.9547,15.9337,15.9547,60300.0
2005-08-16 10:25:00,30.31,30.34,30.3,30.31,37000.0,15.9547,15.9705,15.9495,15.9547,37000.0
2005-08-16 10:30:00,30.31,30.31,30.29,30.31,41300.0,15.9547,15.9547,15.9442,15.9547,41300.0
2005-08-16 10:35:00,30.31,30.31,30.29,30.3,42700.0,15.9547,15.9547,15.9442,15.9495,42700.0
2005-08-16 10:40:00,30.29,30.3,30.23,30.24,33400.0,15.9442,15.9495,15.9126,15.9179,33400.0
2005-08-16 10:45:00,30.23,30.29,30.21,30.22,44100.0,15.9126,15.9442,15.9021,15.9074,44100.0
2005-08-16 10:50:00,30.22,30.25,30.21,30.21,43000.0,15.9074,15.9232,15.9021,15.9021,43000.0
2005-08-16 10:55:00,30.22,30.23,30.18,30.19,71000.0,15.9074,15.9126,15.8863,15.8916,71000.0
2005-08-16 11:00:00,30.19,30.2,30.18,30.19,32900.0,15.8916,15.8968,15.8863,15.8916,32900.0
2005-08-16 11:05:00,30.18,30.2,30.18,30.19,31300.0,15.8863,15.8968,15.8863,15.8916,31300.0
2005-08-16 11:10:00,30.2,30.21,30.18,30.21,24500.0,15.8968,15.9021,15.8863,15.9021,24500.0
2005-08-16 11:15:00,30.21,30.22,30.19,30.21,22200.0,15.9021,15.9074,15.8916,15.9021,22200.0
2005-08-16 11:20:00,30.2,30.21,30.18,30.19,26400.0,15.8968,15.9021,15.8863,15.8916,26400.0
2005-08-16 11:25:00,30.18,30.19,30.16,30.17,35300.0,15.8863,15.8916,15.8758,15.881,35300.0
2005-08-16 11:30:00,30.17,30.18,30.17,30.18,18700.0,15.881,15.8863,15.881,15.8863,18700.0
2005-08-16 11:35:00,30.17,30.19,30.17,30.18,19900.0,15.881,15.8916,15.881,15.8863,19900.0
2005-08-16 11:40:00,30.19,30.19,30.17,30.18,30800.0,15.8916,15.8916,15.881,15.8863,30800.0
2005-08-16 11:45:00,30.18,30.19,30.17,30.18,22900.0,15.8863,15.8916,15.881,15.8863,22900.0
2005-08-16 11:50:00,30.17,30.18,30.16,30.16,22000.0,15.881,15.8863,15.8758,15.8758,22000.0
2005-08-16 11:55:00,30.16,30.18,30.14,30.14,53200.0,15.8758,15.8863,15.8653,15.8653,53200.0
2005-08-16 12:00:00,30.13,30.14,30.08,30.09,53200.0,15.86,15.8653,15.8337,15.8389,53200.0
2005-08-16 12:05:00,30.08,30.08,30.06,30.08,49000.0,15.8337,15.8337,15.8231,15.8337,49000.0
2005-08-16 12:10:00,30.08,30.13,30.08,30.12,14200.0,15.8337,15.86,15.8337,15.8547,14200.0
2005-08-16 12:15:00,30.13,30.16,30.13,30.16,35500.0,15.86,15.8758,15.86,15.8758,35500.0
2005-08-16 12:20:00,30.16,30.16,30.12,30.12,22100.0,15.8758,15.8758,15.8547,15.8547,22100.0
2005-08-16 12:25:00,30.12,30.15,30.12,30.15,26900.0,15.8547,15.8705,15.8547,15.8705,26900.0
2005-08-16 12:30:00,30.15,30.18,30.14,30.16,20800.0,15.8705,15.8863,15.8653,15.8758,20800.0
2005-08-16 12:35:00,30.16,30.17,30.13,30.13,19000.0,15.8758,15.881,15.86,15.86,19000.0
2005-08-16 12:40:00,30.12,30.13,30.1,30.12,26600.0,15.8547,15.86,15.8442,15.8547,26600.0
2005-08-16 12:45:00,30.12,30.14,30.12,30.13,22200.0,15.8547,15.8653,15.8547,15.86,22200.0
2005-08-16 12:50:00,30.13,30.14,30.13,30.13,9800.0,15.86,15.8653,15.86,15.86,9800.0
2005-08-16 12:55:00,30.13,30.14,30.13,30.14,17700.0,15.86,15.8653,15.86,15.8653,17700.0
2005-08-16 13:00:00,30.14,30.14,30.13,30.13,22400.0,15.8653,15.8653,15.86,15.86,22400.0
2005-08-16 13:05:00,30.14,30.15,30.11,30.12,13600.0,15.8653,15.8705,15.8495,15.8547,13600.0
2005-08-16 13:10:00,30.12,30.13,30.12,30.12,16200.0,15.8547,15.86,15.8547,15.8547,16200.0
2005-08-16 13:15:00,30.12,30.13,30.11,30.13,15300.0,15.8547,15.86,15.8495,15.86,15300.0
2005-08-16 13:20:00,30.13,30.15,30.12,30.15,57100.0,15.86,15.8705,15.8547,15.8705,57100.0
2005-08-16 13:25:00,30.15,30.15,30.1,30.11,19400.0,15.8705,15.8705,15.8442,15.8495,19400.0
2005-08-16 13:30:00,30.1,30.11,30.1,30.11,37900.0,15.8442,15.8495,15.8442,15.8495,37900.0
2005-08-16 13:35:00,30.11,30.12,30.1,30.11,19600.0,15.8495,15.8547,15.8442,15.8495,19600.0
2005-08-16 13:40:00,30.11,30.12,30.1,30.1,22200.0,15.8495,15.8547,15.8442,15.8442,22200.0
2005-08-16 13:45:00,30.11,30.14,30.09,30.13,25000.0,15.8495,15.8653,15.8389,15.86,25000.0
2005-08-16 13:50:00,30.13,30.13,30.1,30.1,15500.0,15.86,15.86,15.8442,15.8442,15500.0
2005-08-16 13:55:00,30.1,30.13,30.09,30.11,39000.0,15.8442,15.86,15.8389,15.8495,39000.0
2005-08-16 14:00:00,30.11,30.15,30.11,30.15,24900.0,15.8495,15.8705,15.8495,15.8705,24900.0
2005-08-16 14:05:00,30.13,30.15,30.12,30.12,24900.0,15.86,15.8705,15.8547,15.8547,24900.0
2005-08-16 14:10:00,30.12,30.12,30.08,30.08,34900.0,15.8547,15.8547,15.8337,15.8337,34900.0
2005-08-16 14:15:00,30.09,30.1,30.08,30.1,21700.0,15.8389,15.8442,15.8337,15.8442,21700.0
2005-08-16 14:20:00,30.09,30.11,30.07,30.1,29300.0,15.8389,15.8495,15.8284,15.8442,29300.0
2005-08-16 14:25:00,30.1,30.11,30.08,30.08,14600.0,15.8442,15.8495,15.8337,15.8337,14600.0
2005-08-16 14:30:00,30.09,30.11,30.07,30.1,25500.0,15.8389,15.8495,15.8284,15.8442,25500.0
2005-08-16 14:35:00,30.1,30.14,30.09,30.13,27000.0,15.8442,15.8653,15.8389,15.86,27000.0
2005-08-16 14:40:00,30.13,30.13,30.11,30.12,35400.0,15.86,15.86,15.8495,15.8547,35400.0
2005-08-16 14:45:00,30.12,30.13,30.1,30.11,20900.0,15.8547,15.86,15.8442,15.8495,20900.0
2005-08-16 14:50:00,30.11,30.11,30.08,30.09,21200.0,15.8495,15.8495,15.8337,15.8389,21200.0
2005-08-16 14:55:00,30.1,30.14,30.09,30.13,25100.0,15.8442,15.8653,15.8389,15.86,25100.0
2005-08-16 15:00:00,30.13,30.13,30.1,30.1,21900.0,15.86,15.86,15.8442,15.8442,21900.0
2005-08-16 15:05:00,30.1,30.13,30.1,30.1,34400.0,15.8442,15.86,15.8442,15.8442,34400.0
2005-08-16 15:10:00,30.1,30.12,30.09,30.09,19900.0,15.8442,15.8547,15.8389,15.8389,19900.0
2005-08-16 15:15:00,30.09,30.09,30.05,30.06,38100.0,15.8389,15.8389,15.8179,15.8231,38100.0
2005-08-16 15:20:00,30.05,30.06,29.99,30.0,93800.0,15.8179,15.8231,15.7863,15.7916,93800.0
2005-08-16 15:25:00,30.01,30.03,30.0,30.02,47500.0,15.7968,15.8074,15.7916,15.8021,47500.0
2005-08-16 15:30:00,30.01,30.03,29.98,29.99,55800.0,15.7968,15.8074,15.781,15.7863,55800.0
2005-08-16 15:35:00,30.0,30.02,29.99,29.99,106500.0,15.7916,15.8021,15.7863,15.7863,106500.0
2005-08-16 15:40:00,29.99,30.04,29.99,30.04,64900.0,15.7863,15.8126,15.7863,15.8126,64900.0
2005-08-16 15:45:00,30.03,30.04,30.01,30.01,52600.0,15.8074,15.8126,15.7968,15.7968,52600.0
2005-08-16 15:50:00,30.01,30.02,30.0,30.0,83900.0,15.7968,15.8021,15.7916,15.7916,83900.0
2005-08-16 15:55:00,30.01,30.01,29.99,29.99,203700.0,15.7968,15.7968,15.7863,15.7863,203700.0
2005-08-17 09:30:00,30.0,30.04,30.0,30.02,73600.0,15.7916,15.8126,15.7916,15.8021,73600.0
2005-08-17 09:35:00,30.02,30.03,30.0,30.01,30800.0,15.8021,15.8074,15.7916,15.7968,30800.0
2005-08-17 09:40:00,30.01,30.02,30.0,30.02,26100.0,15.7968,15.8021,15.7916,15.8021,26100.0
2005-08-17 09:45:00,30.02,30.02,29.94,29.95,81600.0,15.8021,15.8021,15.76,15.7652,81600.0
2005-08-17 09:50:00,29.95,29.99,29.95,29.99,37900.0,15.7652,15.7863,15.7652,15.7863,37900.0
2005-08-17 09:55:00,29.99,30.0,29.97,29.97,27100.0,15.7863,15.7916,15.7758,15.7758,27100.0
2005-08-17 10:00:00,29.98,29.99,29.96,29.98,29600.0,15.781,15.7863,15.7705,15.781,29600.0
2005-08-17 10:05:00,29.98,29.98,29.93,29.95,31100.0,15.781,15.781,15.7547,15.7652,31100.0
2005-08-17 10:10:00,29.94,29.97,29.93,29.97,33900.0,15.76,15.7758,15.7547,15.7758,33900.0
2005-08-17 10:15:00,29.97,30.03,29.96,30.01,23800.0,15.7758,15.8074,15.7705,15.7968,23800.0
2005-08-17 10:20:00,30.01,30.06,30.01,30.05,36500.0,15.7968,15.8231,15.7968,15.8179,36500.0
2005-08-17 10:25:00,30.06,30.06,30.01,30.04,18500.0,15.8231,15.8231,15.7968,15.8126,18500.0
2005-08-17 10:30:00,30.03,30.03,29.91,29.94,46300.0,15.8074,15.8074,15.7442,15.76,46300.0
2005-08-17 10:35:00,29.94,30.0,29.94,29.95,55900.0,15.76,15.7916,15.76,15.7652,55900.0
2005-08-17 10:40:00,29.96,30.01,29.94,30.0,42000.0,15.7705,15.7968,15.76,15.7916,42000.0
2005-08-17 10:45:00,30.0,30.0,29.98,29.99,33900.0,15.7916,15.7916,15.781,15.7863,33900.0
2005-08-17 10:50:00,29.99,30.0,29.98,29.99,16700.0,15.7863,15.7916,15.781,15.7863,16700.0
2005-08-17 10:55:00,29.97,29.98,29.94,29.95,21200.0,15.7758,15.781,15.76,15.7652,21200.0
2005-08-17 11:00:00,29.95,29.95,29.91,29.94,209300.0,15.7652,15.7652,15.7442,15.76,209300.0
2005-08-17 11:05:00,29.92,29.92,29.9,29.9,46400.0,15.7494,15.7494,15.7389,15.7389,46400.0
2005-08-17 11:10:00,29.91,30.0,29.9,29.99,68600.0,15.7442,15.7916,15.7389,15.7863,68600.0
2005-08-17 11:15:00,29.99,29.99,29.96,29.97,31500.0,15.7863,15.7863,15.7705,15.7758,31500.0
2005-08-17 11:20:00,29.97,29.97,29.95,29.96,37200.0,15.7758,15.7758,15.7652,15.7705,37200.0
2005-08-17 11:25:00,29.96,29.98,29.94,29.95,52200.0,15.7705,15.781,15.76,15.7652,52200.0
2005-08-17 11:30:00,29.95,29.97,29.95,29.95,30200.0,15.7652,15.7758,15.7652,15.7652,30200.0
2005-08-17 11:35:00,29.97,29.99,29.96,29.96,27500.0,15.7758,15.7863,15.7705,15.7705,27500.0
2005-08-17 11:40:00,29.96,29.97,29.96,29.96,15200.0,15.7705,15.7758,15.7705,15.7705,15200.0
2005-08-17 11:45:00,29.97,29.98,29.96,29.98,28000.0,15.7758,15.781,15.7705,15.781,28000.0
2005-08-17 11:50:00,29.98,29.98,29.95,29.95,15500.0,15.781,15.781,15.7652,15.7652,15500.0
2005-08-17 11:55:00,29.95,29.97,29.95,29.97,16800.0,15.7652,15.7758,15.7652,15.7758,16800.0
2005-08-17 12:00:00,29.97,29.98,29.96,29.97,5800.0,15.7758,15.781,15.7705,15.7758,5800.0
2005-08-17 12:05:00,29.96,29.98,29.96,29.97,18900.0,15.7705,15.781,15.7705,15.7758,18900.0
2005-08-17 12:10:00,29.98,29.98,29.96,29.97,26900.0,15.781,15.781,15.7705,15.7758,26900.0
2005-08-17 12:15:00,29.96,30.05,29.96,30.02,36700.0,15.7705,15.8179,15.7705,15.8021,36700.0
2005-08-17 12:20:00,30.02,30.04,30.01,30.02,9900.0,15.8021,15.8126,15.7968,15.8021,9900.0
2005-08-17 12:25:00,30.02,30.03,30.01,30.01,11300.0,15.8021,15.8074,15.7968,15.7968,11300.0
2005-08-17 12:30:00,30.01,30.06,30.0,30.05,20800.0,15.7968,15.8231,15.7916,15.8179,20800.0
2005-08-17 12:35:00,30.04,30.07,30.03,30.06,20300.0,15.8126,15.8284,15.8074,15.8231,20300.0
2005-08-17 12:40:00,30.05,30.06,30.05,30.06,8300.0,15.8179,15.8231,15.8179,15.8231,8300.0
2005-08-17 12:45:00,30.06,30.07,30.05,30.05,13800.0,15.8231,15.8284,15.8179,15.8179,13800.0
2005-08-17 12:50:00,30.06,30.06,30.05,30.06,4600.0,15.8231,15.8231,15.8179,15.8231,4600.0
2005-08-17 12:55:00,30.07,30.07,30.05,30.07,14500.0,15.8284,15.8284,15.8179,15.8284,14500.0
2005-08-17 13:00:00,30.06,30.1,30.06,30.08,22900.0,15.8231,15.8442,15.8231,15.8337,22900.0
2005-08-17 13:05:00,30.07,30.08,30.06,30.06,3200.0,15.8284,15.8337,15.8231,15.8231,3200.0
2005-08-17 13:10:00,30.07,30.07,30.04,30.04,8200.0,15.8284,15.8284,15.8126,15.8126,8200.0
2005-08-17 13:15:00,30.05,30.08,30.04,30.08,24200.0,15.8179,15.8337,15.8126,15.8337,24200.0
2005-08-17 13:20:00,30.08,30.12,30.08,30.12,17300.0,15.8337,15.8547,15.8337,15.8547,17300.0
2005-08-17 13:25:00,30.12,30.12,30.09,30.11,16400.0,15.8547,15.8547,15.8389,15.8495,16400.0
2005-08-17 13:30:00,30.1,30.1,30.06,30.08,14500.0,15.8442,15.8442,15.8231,15.8337,14500.0
2005-08-17 13:35:00,30.08,30.08,30.07,30.07,12000.0,15.8337,15.8337,15.8284,15.8284,12000.0
2005-08-17 13:40:00,30.06,30.07,30.05,30.06,6400.0,15.8231,15.8284,15.8179,15.8231,6400.0
2005-08-17 13:45:00,30.05,30.06,30.04,30.06,11700.0,15.8179,15.8231,15.8126,15.8231,11700.0
2005-08-17 13:50:00,30.06,30.06,30.03,30.03,7000.0,15.8231,15.8231,15.8074,15.8074,7000.0
2005-08-17 13:55:00,30.04,30.08,30.03,30.05,19400.0,15.8126,15.8337,15.8074,15.8179,19400.0
2005-08-17 14:00:00,30.06,30.09,30.06,30.06,14600.0,15.8231,15.8389,15.8231,15.8231,14600.0
2005-08-17 14:05:00,30.06,30.06,30.03,30.04,20400.0,15.8231,15.8231,15.8074,15.8126,20400.0
2005-08-17 14:10:00,30.04,30.04,30.02,30.03,5900.0,15.8126,15.8126,15.8021,15.8074,5900.0
2005-08-17 14:15:00,30.03,30.05,30.01,30.04,46300.0,15.8074,15.8179,15.7968,15.8126,46300.0
2005-08-17 14:20:00,30.04,30.06,30.01,30.01,28500.0,15.8126,15.8231,15.7968,15.7968,28500.0
2005-08-17 14:25:00,30.02,30.03,30.0,30.01,32600.0,15.8021,15.8074,15.7916,15.7968,32600.0
2005-08-17 14:30:00,30.01,30.02,30.0,30.01,16500.0,15.7968,15.8021,15.7916,15.7968,16500.0
2005-08-17 14:35:00,30.0,30.02,30.0,30.01,24300.0,15.7916,15.8021,15.7916,15.7968,24300.0
2005-08-17 14:40:00,30.01,30.02,29.96,29.96,43600.0,15.7968,15.8021,15.7705,15.7705,43600.0
2005-08-17 14:45:00,29.97,30.0,29.97,29.99,23600.0,15.7758,15.7916,15.7758,15.7863,23600.0
2005-08-17 14:50:00,29.99,30.01,29.96,29.99,25500.0,15.7863,15.7968,15.7705,15.7863,25500.0
2005-08-17 14:55:00,29.99,29.99,29.95,29.96,21800.0,15.7863,15.7863,15.7652,15.7705,21800.0
2005-08-17 15:00:00,29.96,30.0,29.94,30.0,46900.0,15.7705,15.7916,15.76,15.7916,46900.0
2005-08-17 15:05:00,30.02,30.02,29.99,30.0,62200.0,15.8021,15.8021,15.7863,15.7916,62200.0
2005-08-17 15:10:00,29.99,30.0,29.97,30.0,96300.0,15.7863,15.7916,15.7758,15.7916,96300.0
2005-08-17 15:15:00,30.0,30.03,29.99,30.0,61300.0,15.7916,15.8074,15.7863,15.7916,61300.0
2005-08-17 15:20:00,30.0,30.0,29.96,29.97,36800.0,15.7916,15.7916,15.7705,15.7758,36800.0
2005-08-17 15:25:00,29.97,29.97,29.93,29.93,44700.0,15.7758,15.7758,15.7547,15.7547,44700.0
2005-08-17 15:30:00,29.93,29.98,29.93,29.97,35800.0,15.7547,15.781,15.7547,15.7758,35800.0
2005-08-17 15:35:00,29.97,29.98,29.94,29.94,101000.0,15.7758,15.781,15.76,15.76,101000.0
2005-08-17 15:40:00,29.95,29.95,29.86,29.86,82300.0,15.7652,15.7652,15.7179,15.7179,82300.0
2005-08-17 15:45:00,29.86,29.89,29.84,29.88,155400.0,15.7179,15.7337,15.7073,15.7284,155400.0
2005-08-17 15:50:00,29.88,29.88,29.85,29.85,110300.0,15.7284,15.7284,15.7126,15.7126,110300.0
2005-08-17 15:55:00,29.85,29.86,29.82,29.84,188300.0,15.7126,15.7179,15.6968,15.7073,188300.0
2005-08-18 09:30:00,29.83,29.86,29.83,29.86,52100.0,15.7021,15.7179,15.7021,15.7179,52100.0
2005-08-18 09:35:00,29.86,29.87,29.78,29.78,14500.0,15.7179,15.7231,15.6758,15.6758,14500.0
2005-08-18 09:40:00,29.8,29.8,29.74,29.75,43300.0,15.6863,15.6863,15.6547,15.66,43300.0
2005-08-18 09:45:00,29.75,29.76,29.71,29.75,46400.0,15.66,15.6652,15.6389,15.66,46400.0
2005-08-18 09:50:00,29.75,29.75,29.72,29.74,16300.0,15.66,15.66,15.6442,15.6547,16300.0
2005-08-18 09:55:00,29.74,29.76,29.7,29.72,76300.0,15.6547,15.6652,15.6336,15.6442,76300.0
2005-08-18 10:00:00,29.72,29.76,29.7,29.74,28600.0,15.6442,15.6652,15.6336,15.6547,28600.0
2005-08-18 10:05:00,29.75,29.77,29.72,29.75,19600.0,15.66,15.6705,15.6442,15.66,19600.0
2005-08-18 10:10:00,29.75,29.75,29.69,29.71,28700.0,15.66,15.66,15.6284,15.6389,28700.0
2005-08-18 10:15:00,29.7,29.72,29.66,29.7,52200.0,15.6336,15.6442,15.6126,15.6336,52200.0
2005-08-18 10:20:00,29.7,29.74,29.69,29.72,40600.0,15.6336,15.6547,15.6284,15.6442,40600.0
2005-08-18 10:25:00,29.73,29.74,29.7,29.7,21900.0,15.6494,15.6547,15.6336,15.6336,21900.0
2005-08-18 10:30:00,29.71,29.78,29.69,29.78,31700.0,15.6389,15.6758,15.6284,15.6758,31700.0
2005-08-18 10:35:00,29.78,29.79,29.73,29.76,20600.0,15.6758,15.681,15.6494,15.6652,20600.0
2005-08-18 10:40:00,29.75,29.75,29.71,29.71,29700.0,15.66,15.66,15.6389,15.6389,29700.0
2005-08-18 10:45:00,29.71,29.72,29.68,29.68,25400.0,15.6389,15.6442,15.6231,15.6231,25400.0
2005-08-18 10:50:00,29.68,29.69,29.65,29.69,29900.0,15.6231,15.6284,15.6073,15.6284,29900.0
2005-08-18 10:55:00,29.68,29.7,29.65,29.7,27900.0,15.6231,15.6336,15.6073,15.6336,27900.0
2005-08-18 11:00:00,29.69,29.69,29.62,29.65,30500.0,15.6284,15.6284,15.5915,15.6073,30500.0
2005-08-18 11:05:00,29.64,29.65,29.64,29.64,22200.0,15.6021,15.6073,15.6021,15.6021,22200.0
2005-08-18 11:10:00,29.64,29.67,29.63,29.65,39100.0,15.6021,15.6179,15.5968,15.6073,39100.0
2005-08-18 11:15:00,29.65,29.71,29.64,29.7,20500.0,15.6073,15.6389,15.6021,15.6336,20500.0
2005-08-18 11:20:00,29.71,29.71,29.67,29.67,21000.0,15.6389,15.6389,15.6179,15.6179,21000.0
2005-08-18 11:25:00,29.68,29.7,29.66,29.68,21800.0,15.6231,15.6336,15.6126,15.6231,21800.0
2005-08-18 11:30:00,29.69,29.7,29.66,29.68,24400.0,15.6284,15.6336,15.6126,15.6231,24400.0
2005-08-18 11:35:00,29.68,29.68,29.63,29.64,37100.0,15.6231,15.6231,15.5968,15.6021,37100.0
2005-08-18 11:40:00,29.66,29.7,29.66,29.68,19400.0,15.6126,15.6336,15.6126,15.6231,19400.0
2005-08-18 11:45:00,29.67,29.7,29.67,29.69,15600.0,15.6179,15.6336,15.6179,15.6284,15600.0
2005-08-18 11:50:00,29.7,29.73,29.7,29.71,33700.0,15.6336,15.6494,15.6336,15.6389,33700.0
2005-08-18 11:55:00,29.71,29.72,29.69,29.7,16500.0,15.6389,15.6442,15.6284,15.6336,16500.0
2005-08-18 12:00:00,29.7,29.74,29.68,29.7,24300.0,15.6336,15.6547,15.6231,15.6336,24300.0
2005-08-18 12:05:00,29.69,29.7,29.66,29.67,35100.0,15.6284,15.6336,15.6126,15.6179,35100.0
2005-08-18 12:10:00,29.67,29.69,29.67,29.69,38900.0,15.6179,15.6284,15.6179,15.6284,38900.0
2005-08-18 12:15:00,29.69,29.7,29.69,29.69,24100.0,15.6284,15.6336,15.6284,15.6284,24100.0
2005-08-18 12:20:00,29.69,29.7,29.68,29.7,33700.0,15.6284,15.6336,15.6231,15.6336,33700.0
2005-08-18 12:25:00,29.7,29.75,29.7,29.75,47600.0,15.6336,15.66,15.6336,15.66,47600.0
2005-08-18 12:30:00,29.76,29.78,29.75,29.77,9300.0,15.6652,15.6758,15.66,15.6705,9300.0
2005-08-18 12:35:00,29.76,29.76,29.74,29.75,12600.0,15.6652,15.6652,15.6547,15.66,12600.0
2005-08-18 12:40:00,29.76,29.76,29.72,29.72,20100.0,15.6652,15.6652,15.6442,15.6442,20100.0
2005-08-18 12:45:00,29.72,29.76,29.72,29.74,18700.0,15.6442,15.6652,15.6442,15.6547,18700.0
2005-08-18 12:50:00,29.74,29.75,29.73,29.74,18200.0,15.6547,15.66,15.6494,15.6547,18200.0
2005-08-18 12:55:00,29.74,29.75,29.74,29.75,10600.0,15.6547,15.66,15.6547,15.66,10600.0
2005-08-18 13:00:00,29.75,29.77,29.74,29.75,12800.0,15.66,15.6705,15.6547,15.66,12800.0
2005-08-18 13:05:00,29.75,29.81,29.75,29.81,22200.0,15.66,15.6915,15.66,15.6915,22200.0
2005-08-18 13:10:00,29.81,29.81,29.79,29.81,15700.0,15.6915,15.6915,15.681,15.6915,15700.0
2005-08-18 13:15:00,29.81,29.82,29.8,29.82,14200.0,15.6915,15.6968,15.6863,15.6968,14200.0
2005-08-18 13:20:00,29.83,29.87,29.82,29.85,52400.0,15.7021,15.7231,15.6968,15.7126,52400.0
2005-08-18 13:25:00,29.84,29.85,29.83,29.85,40500.0,15.7073,15.7126,15.7021,15.7126,40500.0
2005-08-18 13:30:00,29.85,29.86,29.83,29.83,60300.0,15.7126,15.7179,15.7021,15.7021,60300.0
2005-08-18 13:35:00,29.82,29.85,29.82,29.84,12400.0,15.6968,15.7126,15.6968,15.7073,12400.0
2005-08-18 13:40:00,29.83,29.85,29.83,29.84,10200.0,15.7021,15.7126,15.7021,15.7073,10200.0
2005-08-18 13:45:00,29.85,29.85,29.84,29.84,8400.0,15.7126,15.7126,15.7073,15.7073,8400.0
2005-08-18 13:50:00,29.84,29.85,29.83,29.83,14800.0,15.7073,15.7126,15.7021,15.7021,14800.0
2005-08-18 13:55:00,29.84,29.85,29.83,29.83,4900.0,15.7073,15.7126,15.7021,15.7021,4900.0
2005-08-18 14:00:00,29.83,29.84,29.83,29.84,7600.0,15.7021,15.7073,15.7021,15.7073,7600.0
2005-08-18 14:05:00,29.83,29.84,29.8,29.81,25700.0,15.7021,15.7073,15.6863,15.6915,25700.0
2005-08-18 14:10:00,29.81,29.81,29.79,29.8,20900.0,15.6915,15.6915,15.681,15.6863,20900.0
2005-08-18 14:15:00,29.8,29.8,29.76,29.78,16200.0,15.6863,15.6863,15.6652,15.6758,16200.0
2005-08-18 14:20:00,29.78,29.79,29.74,29.77,17800.0,15.6758,15.681,15.6547,15.6705,17800.0
2005-08-18 14:25:00,29.76,29.8,29.71,29.71,53300.0,15.6652,15.6863,15.6389,15.6389,53300.0
2005-08-18 14:30:00,29.72,29.76,29.69,29.76,43900.0,15.6442,15.6652,15.6284,15.6652,43900.0
2005-08-18 14:35:00,29.76,29.84,29.75,29.84,32400.0,15.6652,15.7073,15.66,15.7073,32400.0
2005-08-18 14:40:00,29.83,29.85,29.81,29.83,12800.0,15.7021,15.7126,15.6915,15.7021,12800.0
2005-08-18 14:45:00,29.83,29.84,29.8,29.81,12800.0,15.7021,15.7073,15.6863,15.6915,12800.0
2005-08-18 14:50:00,29.8,29.84,29.78,29.83,23500.0,15.6863,15.7073,15.6758,15.7021,23500.0
2005-08-18 14:55:00,29.84,29.86,29.83,29.84,14600.0,15.7073,15.7179,15.7021,15.7073,14600.0
2005-08-18 15:00:00,29.85,29.87,29.82,29.84,42900.0,15.7126,15.7231,15.6968,15.7073,42900.0
2005-08-18 15:05:00,29.84,29.85,29.79,29.81,31500.0,15.7073,15.7126,15.681,15.6915,31500.0
2005-08-18 15:10:00,29.8,29.85,29.8,29.83,31200.0,15.6863,15.7126,15.6863,15.7021,31200.0
2005-08-18 15:15:00,29.82,29.83,29.81,29.83,23200.0,15.6968,15.7021,15.6915,15.7021,23200.0
2005-08-18 15:20:00,29.82,29.83,29.79,29.83,24900.0,15.6968,15.7021,15.681,15.7021,24900.0
2005-08-18 15:25:00,29.83,29.83,29.8,29.8,14800.0,15.7021,15.7021,15.6863,15.6863,14800.0
2005-08-18 15:30:00,29.8,29.85,29.8,29.84,34300.0,15.6863,15.7126,15.6863,15.7073,34300.0
2005-08-18 15:35:00,29.83,29.85,29.83,29.83,19300.0,15.7021,15.7126,15.7021,15.7021,19300.0
2005-08-18 15:40:00,29.85,29.85,29.83,29.85,30200.0,15.7126,15.7126,15.7021,15.7126,30200.0
2005-08-18 15:45:00,29.86,29.91,29.85,29.89,87000.0,15.7179,15.7442,15.7126,15.7337,87000.0
2005-08-18 15:50:00,29.89,29.89,29.85,29.86,29700.0,15.7337,15.7337,15.7126,15.7179,29700.0
2005-08-18 15:55:00,29.85,29.85,29.81,29.82,66900.0,15.7126,15.7126,15.6915,15.6968,66900.0
2005-08-19 09:30:00,30.0,30.0,29.9,29.94,443100.0,15.7916,15.7916,15.7389,15.76,443100.0
2005-08-19 09:35:00,29.95,29.96,29.92,29.93,28000.0,15.7652,15.7705,15.7494,15.7547,28000.0
2005-08-19 09:40:00,29.94,29.95,29.91,29.95,42600.0,15.76,15.7652,15.7442,15.7652,42600.0
2005-08-19 09:45:00,29.95,29.98,29.91,29.93,50600.0,15.7652,15.781,15.7442,15.7547,50600.0
2005-08-19 09:50:00,29.92,29.94,29.88,29.91,26900.0,15.7494,15.76,15.7284,15.7442,26900.0
2005-08-19 09:55:00,29.9,29.91,29.88,29.89,35100.0,15.7389,15.7442,15.7284,15.7337,35100.0
2005-08-19 10:00:00,29.89,29.92,29.87,29.91,36900.0,15.7337,15.7494,15.7231,15.7442,36900.0
2005-08-19 10:05:00,29.91,29.93,29.89,29.9,33300.0,15.7442,15.7547,15.7337,15.7389,33300.0
2005-08-19 10:10:00,29.91,29.92,29.89,29.9,33200.0,15.7442,15.7494,15.7337,15.7389,33200.0
2005-08-19 10:15:00,29.9,29.92,29.88,29.88,31900.0,15.7389,15.7494,15.7284,15.7284,31900.0
2005-08-19 10:20:00,29.9,29.92,29.89,29.91,31400.0,15.7389,15.7494,15.7337,15.7442,31400.0
2005-08-19 10:25:00,29.92,29.93,29.91,29.93,16500.0,15.7494,15.7547,15.7442,15.7547,16500.0
2005-08-19 10:30:00,29.93,29.94,29.92,29.92,20600.0,15.7547,15.76,15.7494,15.7494,20600.0
2005-08-19 10:35:00,29.92,29.95,29.92,29.94,30900.0,15.7494,15.7652,15.7494,15.76,30900.0
2005-08-19 10:40:00,29.94,29.95,29.9,29.91,28800.0,15.76,15.7652,15.7389,15.7442,28800.0
2005-08-19 10:45:00,29.92,29.95,29.92,29.94,22400.0,15.7494,15.7652,15.7494,15.76,22400.0
2005-08-19 10:50:00,29.95,29.95,29.9,29.9,36300.0,15.7652,15.7652,15.7389,15.7389,36300.0
2005-08-19 10:55:00,29.91,29.92,29.89,29.92,25400.0,15.7442,15.7494,15.7337,15.7494,25400.0
2005-08-19 11:00:00,29.92,29.95,29.89,29.91,28700.0,15.7494,15.7652,15.7337,15.7442,28700.0
2005-08-19 11:05:00,29.91,29.94,29.91,29.92,15200.0,15.7442,15.76,15.7442,15.7494,15200.0
2005-08-19 11:10:00,29.92,29.94,29.9,29.92,14900.0,15.7494,15.76,15.7389,15.7494,14900.0
2005-08-19 11:15:00,29.93,29.93,29.92,29.92,16400.0,15.7547,15.7547,15.7494,15.7494,16400.0
2005-08-19 11:20:00,29.93,29.94,29.92,29.93,25300.0,15.7547,15.76,15.7494,15.7547,25300.0
2005-08-19 11:25:00,29.92,29.93,29.91,29.91,21400.0,15.7494,15.7547,15.7442,15.7442,21400.0
2005-08-19 11:30:00,29.91,29.92,29.9,29.92,24600.0,15.7442,15.7494,15.7389,15.7494,24600.0
2005-08-19 11:35:00,29.92,29.94,29.89,29.94,17300.0,15.7494,15.76,15.7337,15.76,17300.0
2005-08-19 11:40:00,29.93,29.95,29.93,29.94,12700.0,15.7547,15.7652,15.7547,15.76,12700.0
2005-08-19 11:45:00,29.94,29.99,29.94,29.99,42400.0,15.76,15.7863,15.76,15.7863,42400.0
2005-08-19 11:50:00,29.98,30.01,29.98,30.0,32500.0,15.781,15.7968,15.781,15.7916,32500.0
2005-08-19 11:55:00,30.01,30.02,29.98,29.99,31100.0,15.7968,15.8021,15.781,15.7863,31100.0
2005-08-19 12:00:00,29.99,29.99,29.98,29.98,18600.0,15.7863,15.7863,15.781,15.781,18600.0
2005-08-19 12:05:00,29.97,29.98,29.95,29.96,9200.0,15.7758,15.781,15.7652,15.7705,9200.0
2005-08-19 12:10:00,29.96,29.97,29.95,29.95,7100.0,15.7705,15.7758,15.7652,15.7652,7100.0
2005-08-19 12:15:00,29.96,29.97,29.93,29.96,18100.0,15.7705,15.7758,15.7547,15.7705,18100.0
2005-08-19 12:20:00,29.95,29.96,29.94,29.95,59100.0,15.7652,15.7705,15.76,15.7652,59100.0
2005-08-19 12:25:00,29.95,29.95,29.93,29.93,20800.0,15.7652,15.7652,15.7547,15.7547,20800.0
2005-08-19 12:30:00,29.93,29.93,29.89,29.89,40500.0,15.7547,15.7547,15.7337,15.7337,40500.0
2005-08-19 12:35:00,29.9,29.92,29.89,29.92,12900.0,15.7389,15.7494,15.7337,15.7494,12900.0
2005-08-19 12:40:00,29.92,29.92,29.88,29.9,14900.0,15.7494,15.7494,15.7284,15.7389,14900.0
2005-08-19 12:45:00,29.9,29.91,29.87,29.89,18600.0,15.7389,15.7442,15.7231,15.7337,18600.0
2005-08-19 12:50:00,29.89,29.9,29.86,29.9,16600.0,15.7337,15.7389,15.7179,15.7389,16600.0
2005-08-19 12:55:00,29.9,29.92,29.9,29.91,8800.0,15.7389,15.7494,15.7389,15.7442,8800.0
2005-08-19 13:00:00,29.92,29.93,29.91,29.92,9800.0,15.7494,15.7547,15.7442,15.7494,9800.0
2005-08-19 13:05:00,29.92,29.92,29.89,29.91,8300.0,15.7494,15.7494,15.7337,15.7442,8300.0
2005-08-19 13:10:00,29.92,29.92,29.88,29.9,18300.0,15.7494,15.7494,15.7284,15.7389,18300.0
2005-08-19 13:15:00,29.91,29.92,29.83,29.86,48000.0,15.7442,15.7494,15.7021,15.7179,48000.0
2005-08-19 13:20:00,29.86,29.89,29.85,29.86,7900.0,15.7179,15.7337,15.7126,15.7179,7900.0
2005-08-19 13:25:00,29.87,29.88,29.86,29.88,7400.0,15.7231,15.7284,15.7179,15.7284,7400.0
2005-08-19 13:30:00,29.87,29.89,29.87,29.89,8100.0,15.7231,15.7337,15.7231,15.7337,8100.0
2005-08-19 13:35:00,29.88,29.9,29.88,29.9,7700.0,15.7284,15.7389,15.7284,15.7389,7700.0
2005-08-19 13:40:00,29.9,29.9,29.89,29.9,10900.0,15.7389,15.7389,15.7337,15.7389,10900.0
2005-08-19 13:45:00,29.9,29.91,29.89,29.91,12100.0,15.7389,15.7442,15.7337,15.7442,12100.0
2005-08-19 13:50:00,29.9,29.91,29.89,29.89,12300.0,15.7389,15.7442,15.7337,15.7337,12300.0
2005-08-19 13:55:00,29.89,29.9,29.88,29.89,28700.0,15.7337,15.7389,15.7284,15.7337,28700.0
2005-08-19 14:00:00,29.89,29.92,29.88,29.91,16800.0,15.7337,15.7494,15.7284,15.7442,16800.0
2005-08-19 14:05:00,29.91,29.93,29.91,29.92,5600.0,15.7442,15.7547,15.7442,15.7494,5600.0
2005-08-19 14:10:00,29.92,29.93,29.88,29.91,23400.0,15.7494,15.7547,15.7284,15.7442,23400.0
2005-08-19 14:15:00,29.9,29.91,29.89,29.9,18200.0,15.7389,15.7442,15.7337,15.7389,18200.0
2005-08-19 14:20:00,29.9,29.91,29.89,29.91,8500.0,15.7389,15.7442,15.7337,15.7442,8500.0
2005-08-19 14:25:00,29.91,29.92,29.9,29.91,6600.0,15.7442,15.7494,15.7389,15.7442,6600.0
2005-08-19 14:30:00,29.9,29.9,29.88,29.9,25700.0,15.7389,15.7389,15.7284,15.7389,25700.0
2005-08-19 14:35:00,29.9,29.91,29.9,29.91,10000.0,15.7389,15.7442,15.7389,15.7442,10000.0
2005-08-19 14:40:00,29.9,29.9,29.87,29.9,19000.0,15.7389,15.7389,15.7231,15.7389,19000.0
2005-08-19 14:45:00,29.9,29.92,29.89,29.91,56200.0,15.7389,15.7494,15.7337,15.7442,56200.0
2005-08-19 14:50:00,29.92,29.94,29.92,29.94,22400.0,15.7494,15.76,15.7494,15.76,22400.0
2005-08-19 14:55:00,29.94,29.94,29.9,29.91,27600.0,15.76,15.76,15.7389,15.7442,27600.0
2005-08-19 15:00:00,29.91,29.94,29.91,29.94,24300.0,15.7442,15.76,15.7442,15.76,24300.0
2005-08-19 15:05:00,29.94,29.95,29.94,29.95,20900.0,15.76,15.7652,15.76,15.7652,20900.0
2005-08-19 15:10:00,29.95,29.95,29.92,29.95,16800.0,15.7652,15.7652,15.7494,15.7652,16800.0
2005-08-19 15:15:00,29.95,29.95,29.94,29.94,9200.0,15.7652,15.7652,15.76,15.76,9200.0
2005-08-19 15:20:00,29.95,29.95,29.94,29.95,31700.0,15.7652,15.7652,15.76,15.7652,31700.0
2005-08-19 15:25:00,29.95,29.97,29.94,29.97,23500.0,15.7652,15.7758,15.76,15.7758,23500.0
2005-08-19 15:30:00,29.96,29.97,29.94,29.95,20400.0,15.7705,15.7758,15.76,15.7652,20400.0
2005-08-19 15:35:00,29.95,29.95,29.94,29.95,26500.0,15.7652,15.7652,15.76,15.7652,26500.0
2005-08-19 15:40:00,29.94,29.94,29.9,29.92,42000.0,15.76,15.76,15.7389,15.7494,42000.0
2005-08-19 15:45:00,29.92,29.93,29.91,29.93,38100.0,15.7494,15.7547,15.7442,15.7547,38100.0
2005-08-19 15:50:00,29.93,29.94,29.92,29.92,25300.0,15.7547,15.76,15.7494,15.7494,25300.0
2005-08-19 15:55:00,29.92,29.93,29.91,29.92,67800.0,15.7494,15.7547,15.7442,15.7494,67800.0
2005-08-22 09:30:00,29.99,30.02,29.98,30.02,52500.0,15.7863,15.8021,15.781,15.8021,52500.0
2005-08-22 09:35:00,30.02,30.09,30.01,30.08,29400.0,15.8021,15.8389,15.7968,15.8337,29400.0
2005-08-22 09:40:00,30.09,30.09,29.98,30.09,47000.0,15.8389,15.8389,15.781,15.8389,47000.0
2005-08-22 09:45:00,30.08,30.14,30.07,30.11,43600.0,15.8337,15.8653,15.8284,15.8495,43600.0
2005-08-22 09:50:00,30.11,30.12,30.07,30.09,38700.0,15.8495,15.8547,15.8284,15.8389,38700.0
2005-08-22 09:55:00,30.09,30.15,30.08,30.15,26400.0,15.8389,15.8705,15.8337,15.8705,26400.0
2005-08-22 10:00:00,30.13,30.19,30.13,30.19,32700.0,15.86,15.8916,15.86,15.8916,32700.0
2005-08-22 10:05:00,30.19,30.21,30.16,30.21,26000.0,15.8916,15.9021,15.8758,15.9021,26000.0
2005-08-22 10:10:00,30.21,30.23,30.17,30.2,29300.0,15.9021,15.9126,15.881,15.8968,29300.0
2005-08-22 10:15:00,30.2,30.24,30.17,30.23,36800.0,15.8968,15.9179,15.881,15.9126,36800.0
2005-08-22 10:20:00,30.23,30.23,30.19,30.2,19000.0,15.9126,15.9126,15.8916,15.8968,19000.0
2005-08-22 10:25:00,30.19,30.19,30.16,30.17,10300.0,15.8916,15.8916,15.8758,15.881,10300.0
2005-08-22 10:30:00,30.17,30.18,30.16,30.16,10700.0,15.881,15.8863,15.8758,15.8758,10700.0
2005-08-22 10:35:00,30.16,30.16,30.13,30.15,27600.0,15.8758,15.8758,15.86,15.8705,27600.0
2005-08-22 10:40:00,30.15,30.17,30.14,30.16,19600.0,15.8705,15.881,15.8653,15.8758,19600.0
2005-08-22 10:45:00,30.16,30.16,30.12,30.13,21100.0,15.8758,15.8758,15.8547,15.86,21100.0
2005-08-22 10:50:00,30.13,30.15,30.11,30.13,29000.0,15.86,15.8705,15.8495,15.86,29000.0
2005-08-22 10:55:00,30.14,30.15,30.13,30.15,15400.0,15.8653,15.8705,15.86,15.8705,15400.0
2005-08-22 11:00:00,30.15,30.15,30.11,30.11,16200.0,15.8705,15.8705,15.8495,15.8495,16200.0
2005-08-22 11:05:00,30.12,30.12,30.1,30.1,9000.0,15.8547,15.8547,15.8442,15.8442,9000.0
2005-08-22 11:10:00,30.1,30.11,30.09,30.11,15500.0,15.8442,15.8495,15.8389,15.8495,15500.0
2005-08-22 11:15:00,30.11,30.13,30.1,30.11,13400.0,15.8495,15.86,15.8442,15.8495,13400.0
2005-08-22 11:20:00,30.11,30.12,30.1,30.11,20100.0,15.8495,15.8547,15.8442,15.8495,20100.0
2005-08-22 11:25:00,30.11,30.12,30.07,30.09,28800.0,15.8495,15.8547,15.8284,15.8389,28800.0
2005-08-22 11:30:00,30.09,30.09,30.06,30.08,13300.0,15.8389,15.8389,15.8231,15.8337,13300.0
2005-08-22 11:35:00,30.08,30.1,30.07,30.09,21500.0,15.8337,15.8442,15.8284,15.8389,21500.0
2005-08-22 11:40:00,30.09,30.1,30.08,30.09,13200.0,15.8389,15.8442,15.8337,15.8389,13200.0
2005-08-22 11:45:00,30.08,30.09,30.07,30.09,9100.0,15.8337,15.8389,15.8284,15.8389,9100.0
2005-08-22 11:50:00,30.09,30.1,30.0,30.01,33600.0,15.8389,15.8442,15.7916,15.7968,33600.0
2005-08-22 11:55:00,30.0,30.05,30.0,30.04,18500.0,15.7916,15.8179,15.7916,15.8126,18500.0
2005-08-22 12:00:00,30.04,30.04,29.96,29.96,23300.0,15.8126,15.8126,15.7705,15.7705,23300.0
2005-08-22 12:05:00,29.96,30.01,29.96,30.0,20200.0,15.7705,15.7968,15.7705,15.7916,20200.0
2005-08-22 12:10:00,30.0,30.02,29.96,29.96,16700.0,15.7916,15.8021,15.7705,15.7705,16700.0
2005-08-22 12:15:00,29.97,30.02,29.96,30.0,122100.0,15.7758,15.8021,15.7705,15.7916,122100.0
2005-08-22 12:20:00,29.98,30.01,29.97,30.0,24800.0,15.781,15.7968,15.7758,15.7916,24800.0
2005-08-22 12:25:00,30.0,30.01,29.95,29.98,17800.0,15.7916,15.7968,15.7652,15.781,17800.0
2005-08-22 12:30:00,29.98,30.0,29.96,29.98,21600.0,15.781,15.7916,15.7705,15.781,21600.0
2005-08-22 12:35:00,29.98,30.0,29.9,29.98,36900.0,15.781,15.7916,15.7389,15.781,36900.0
2005-08-22 12:40:00,29.97,29.98,29.94,29.94,11700.0,15.7758,15.781,15.76,15.76,11700.0
2005-08-22 12:45:00,29.96,29.97,29.96,29.97,7000.0,15.7705,15.7758,15.7705,15.7758,7000.0
2005-08-22 12:50:00,29.97,29.98,29.96,29.97,13300.0,15.7758,15.781,15.7705,15.7758,13300.0
2005-08-22 12:55:00,29.97,29.97,29.95,29.95,10200.0,15.7758,15.7758,15.7652,15.7652,10200.0
2005-08-22 13:00:00,29.96,29.97,29.93,29.97,12400.0,15.7705,15.7758,15.7547,15.7758,12400.0
2005-08-22 13:05:00,29.96,29.97,29.93,29.93,16400.0,15.7705,15.7758,15.7547,15.7547,16400.0
2005-08-22 13:10:00,29.93,29.93,29.86,29.9,42100.0,15.7547,15.7547,15.7179,15.7389,42100.0
2005-08-22 13:15:00,29.91,29.92,29.86,29.86,33100.0,15.7442,15.7494,15.7179,15.7179,33100.0
2005-08-22 13:20:00,29.88,29.91,29.88,29.91,15700.0,15.7284,15.7442,15.7284,15.7442,15700.0
2005-08-22 13:25:00,29.91,29.95,29.91,29.95,14400.0,15.7442,15.7652,15.7442,15.7652,14400.0
2005-08-22 13:30:00,29.96,29.99,29.96,29.98,37100.0,15.7705,15.7863,15.7705,15.781,37100.0
2005-08-22 13:35:00,29.98,29.99,29.97,29.97,13800.0,15.781,15.7863,15.7758,15.7758,13800.0
2005-08-22 13:40:00,29.97,29.97,29.96,29.96,4300.0,15.7758,15.7758,15.7705,15.7705,4300.0
2005-08-22 13:45:00,29.97,29.99,29.97,29.97,15800.0,15.7758,15.7863,15.7758,15.7758,15800.0
2005-08-22 13:50:00,29.97,29.99,29.97,29.98,27000.0,15.7758,15.7863,15.7758,15.781,27000.0
2005-08-22 13:55:00,29.98,29.98,29.96,29.96,13500.0,15.781,15.781,15.7705,15.7705,13500.0
2005-08-22 14:00:00,29.96,29.96,29.92,29.92,26900.0,15.7705,15.7705,15.7494,15.7494,26900.0
2005-08-22 14:05:00,29.93,29.93,29.91,29.92,14200.0,15.7547,15.7547,15.7442,15.7494,14200.0
2005-08-22 14:10:00,29.93,29.93,29.9,29.92,25900.0,15.7547,15.7547,15.7389,15.7494,25900.0
2005-08-22 14:15:00,29.92,29.96,29.92,29.95,19000.0,15.7494,15.7705,15.7494,15.7652,19000.0
2005-08-22 14:20:00,29.95,29.98,29.92,29.92,29400.0,15.7652,15.781,15.7494,15.7494,29400.0
2005-08-22 14:25:00,29.92,29.93,29.92,29.92,12700.0,15.7494,15.7547,15.7494,15.7494,12700.0
2005-08-22 14:30:00,29.92,29.93,29.89,29.9,18500.0,15.7494,15.7547,15.7337,15.7389,18500.0
2005-08-22 14:35:00,29.9,29.95,29.9,29.92,23700.0,15.7389,15.7652,15.7389,15.7494,23700.0
2005-08-22 14:40:00,29.91,29.92,29.9,29.91,9200.0,15.7442,15.7494,15.7389,15.7442,9200.0
2005-08-22 14:45:00,29.91,29.94,29.9,29.92,27800.0,15.7442,15.76,15.7389,15.7494,27800.0
2005-08-22 14:50:00,29.91,29.92,29.9,29.91,21400.0,15.7442,15.7494,15.7389,15.7442,21400.0
2005-08-22 14:55:00,29.9,29.91,29.89,29.89,31700.0,15.7389,15.7442,15.7337,15.7337,31700.0
2005-08-22 15:00:00,29.89,29.94,29.87,29.94,36200.0,15.7337,15.76,15.7231,15.76,36200.0
2005-08-22 15:05:00,29.94,29.96,29.9,29.92,51100.0,15.76,15.7705,15.7389,15.7494,51100.0
2005-08-22 15:10:00,29.92,29.93,29.9,29.92,43100.0,15.7494,15.7547,15.7389,15.7494,43100.0
2005-08-22 15:15:00,29.92,29.95,29.92,29.93,18500.0,15.7494,15.7652,15.7494,15.7547,18500.0
2005-08-22 15:20:00,29.93,29.94,29.88,29.89,94700.0,15.7547,15.76,15.7284,15.7337,94700.0
2005-08-22 15:25:00,29.9,29.94,29.88,29.94,59100.0,15.7389,15.76,15.7284,15.76,59100.0
2005-08-22 15:30:00,29.94,29.99,29.94,29.98,68400.0,15.76,15.7863,15.76,15.781,68400.0
2005-08-22 15:35:00,29.98,29.98,29.97,29.98,22000.0,15.781,15.781,15.7758,15.781,22000.0
2005-08-22 15:40:00,29.97,30.02,29.96,30.0,46200.0,15.7758,15.8021,15.7705,15.7916,46200.0
2005-08-22 15:45:00,30.0,30.02,29.98,29.99,31100.0,15.7916,15.8021,15.781,15.7863,31100.0
2005-08-22 15:50:00,29.99,30.01,29.96,30.01,41700.0,15.7863,15.7968,15.7705,15.7968,41700.0
2005-08-22 15:55:00,30.0,30.04,30.0,30.04,133500.0,15.7916,15.8126,15.7916,15.8126,133500.0
2005-08-23 09:30:00,30.09,30.09,29.97,30.0,78300.0,15.8389,15.8389,15.7758,15.7916,78300.0
2005-08-23 09:35:00,29.99,30.01,29.97,29.99,27100.0,15.7863,15.7968,15.7758,15.7863,27100.0
2005-08-23 09:40:00,29.97,29.99,29.89,29.96,34100.0,15.7758,15.7863,15.7337,15.7705,34100.0
2005-08-23 09:45:00,29.96,29.96,29.88,29.91,33700.0,15.7705,15.7705,15.7284,15.7442,33700.0
2005-08-23 09:50:00,29.91,29.91,29.88,29.9,42300.0,15.7442,15.7442,15.7284,15.7389,42300.0
2005-08-23 09:55:00,29.91,29.92,29.89,29.9,32600.0,15.7442,15.7494,15.7337,15.7389,32600.0
2005-08-23 10:00:00,29.89,29.89,29.85,29.86,51900.0,15.7337,15.7337,15.7126,15.7179,51900.0
2005-08-23 10:05:00,29.85,29.88,29.85,29.86,34800.0,15.7126,15.7284,15.7126,15.7179,34800.0
2005-08-23 10:10:00,29.86,29.87,29.84,29.87,26800.0,15.7179,15.7231,15.7073,15.7231,26800.0
2005-08-23 10:15:00,29.87,29.87,29.85,29.86,25200.0,15.7231,15.7231,15.7126,15.7179,25200.0
2005-08-23 10:20:00,29.86,29.9,29.85,29.9,31500.0,15.7179,15.7389,15.7126,15.7389,31500.0
2005-08-23 10:25:00,29.89,29.9,29.86,29.87,12700.0,15.7337,15.7389,15.7179,15.7231,12700.0
2005-08-23 10:30:00,29.86,29.91,29.85,29.91,27000.0,15.7179,15.7442,15.7126,15.7442,27000.0
2005-08-23 10:35:00,29.91,29.95,29.87,29.87,34300.0,15.7442,15.7652,15.7231,15.7231,34300.0
2005-08-23 10:40:00,29.88,29.9,29.85,29.9,29300.0,15.7284,15.7389,15.7126,15.7389,29300.0
2005-08-23 10:45:00,29.91,29.91,29.87,29.91,24700.0,15.7442,15.7442,15.7231,15.7442,24700.0
2005-08-23 10:50:00,29.92,29.92,29.87,29.89,13700.0,15.7494,15.7494,15.7231,15.7337,13700.0
2005-08-23 10:55:00,29.89,29.91,29.88,29.89,25900.0,15.7337,15.7442,15.7284,15.7337,25900.0
2005-08-23 11:00:00,29.89,29.89,29.86,29.87,21000.0,15.7337,15.7337,15.7179,15.7231,21000.0
2005-08-23 11:05:00,29.86,29.86,29.82,29.83,32200.0,15.7179,15.7179,15.6968,15.7021,32200.0
2005-08-23 11:10:00,29.83,29.85,29.82,29.83,26000.0,15.7021,15.7126,15.6968,15.7021,26000.0
2005-08-23 11:15:00,29.83,29.89,29.82,29.88,21400.0,15.7021,15.7337,15.6968,15.7284,21400.0
2005-08-23 11:20:00,29.89,29.91,29.87,29.9,24500.0,15.7337,15.7442,15.7231,15.7389,24500.0
2005-08-23 11:25:00,29.89,29.9,29.87,29.89,15000.0,15.7337,15.7389,15.7231,15.7337,15000.0
2005-08-23 11:30:00,29.88,29.91,29.88,29.89,15800.0,15.7284,15.7442,15.7284,15.7337,15800.0
2005-08-23 11:35:00,29.88,29.88,29.84,29.85,18500.0,15.7284,15.7284,15.7073,15.7126,18500.0
2005-08-23 11:40:00,29.85,29.86,29.82,29.82,16000.0,15.7126,15.7179,15.6968,15.6968,16000.0
2005-08-23 11:45:00,29.81,29.82,29.78,29.79,26600.0,15.6915,15.6968,15.6758,15.681,26600.0
2005-08-23 11:50:00,29.79,29.81,29.77,29.78,19800.0,15.681,15.6915,15.6705,15.6758,19800.0
2005-08-23 11:55:00,29.78,29.79,29.77,29.77,13200.0,15.6758,15.681,15.6705,15.6705,13200.0
2005-08-23 12:00:00,29.79,29.79,29.75,29.75,48900.0,15.681,15.681,15.66,15.66,48900.0
2005-08-23 12:05:00,29.75,29.77,29.74,29.76,30400.0,15.66,15.6705,15.6547,15.6652,30400.0
2005-08-23 12:10:00,29.76,29.79,29.74,29.74,25600.0,15.6652,15.681,15.6547,15.6547,25600.0
2005-08-23 12:15:00,29.75,29.76,29.71,29.72,37900.0,15.66,15.6652,15.6389,15.6442,37900.0
2005-08-23 12:20:00,29.73,29.76,29.73,29.74,15300.0,15.6494,15.6652,15.6494,15.6547,15300.0
2005-08-23 12:25:00,29.74,29.75,29.71,29.71,19800.0,15.6547,15.66,15.6389,15.6389,19800.0
2005-08-23 12:30:00,29.69,29.71,29.66,29.67,22200.0,15.6284,15.6389,15.6126,15.6179,22200.0
2005-08-23 12:35:00,29.66,29.68,29.65,29.68,35100.0,15.6126,15.6231,15.6073,15.6231,35100.0
2005-08-23 12:40:00,29.67,29.7,29.67,29.7,28700.0,15.6179,15.6336,15.6179,15.6336,28700.0
2005-08-23 12:45:00,29.7,29.73,29.69,29.71,22400.0,15.6336,15.6494,15.6284,15.6389,22400.0
2005-08-23 12:50:00,29.72,29.75,29.71,29.73,20000.0,15.6442,15.66,15.6389,15.6494,20000.0
2005-08-23 12:55:00,29.73,29.74,29.71,29.74,25500.0,15.6494,15.6547,15.6389,15.6547,25500.0
2005-08-23 13:00:00,29.73,29.75,29.73,29.74,9900.0,15.6494,15.66,15.6494,15.6547,9900.0
2005-08-23 13:05:00,29.74,29.76,29.74,29.76,13700.0,15.6547,15.6652,15.6547,15.6652,13700.0
2005-08-23 13:10:00,29.76,29.76,29.74,29.75,20700.0,15.6652,15.6652,15.6547,15.66,20700.0
2005-08-23 13:15:00,29.75,29.76,29.73,29.74,19800.0,15.66,15.6652,15.6494,15.6547,19800.0
2005-08-23 13:20:00,29.73,29.76,29.72,29.74,22400.0,15.6494,15.6652,15.6442,15.6547,22400.0
2005-08-23 13:25:00,29.75,29.83,29.75,29.77,54200.0,15.66,15.7021,15.66,15.6705,54200.0
2005-08-23 13:30:00,29.77,29.78,29.76,29.76,16600.0,15.6705,15.6758,15.6652,15.6652,16600.0
2005-08-23 13:35:00,29.76,29.77,29.75,29.77,16600.0,15.6652,15.6705,15.66,15.6705,16600.0
2005-08-23 13:40:00,29.76,29.81,29.75,29.77,24000.0,15.6652,15.6915,15.66,15.6705,24000.0
2005-08-23 13:45:00,29.77,29.8,29.75,29.76,31600.0,15.6705,15.6863,15.66,15.6652,31600.0
2005-08-23 13:50:00,29.76,29.76,29.75,29.75,9200.0,15.6652,15.6652,15.66,15.66,9200.0
2005-08-23 13:55:00,29.74,29.75,29.73,29.74,15400.0,15.6547,15.66,15.6494,15.6547,15400.0
2005-08-23 14:00:00,29.73,29.74,29.72,29.73,7700.0,15.6494,15.6547,15.6442,15.6494,7700.0
2005-08-23 14:05:00,29.72,29.74,29.72,29.72,34700.0,15.6442,15.6547,15.6442,15.6442,34700.0
2005-08-23 14:10:00,29.73,29.75,29.73,29.74,13400.0,15.6494,15.66,15.6494,15.6547,13400.0
2005-08-23 14:15:00,29.74,29.75,29.74,29.74,8100.0,15.6547,15.66,15.6547,15.6547,8100.0
2005-08-23 14:20:00,29.75,29.81,29.74,29.78,64600.0,15.66,15.6915,15.6547,15.6758,64600.0
2005-08-23 14:25:00,29.79,29.8,29.78,29.78,24900.0,15.681,15.6863,15.6758,15.6758,24900.0
2005-08-23 14:30:00,29.79,29.8,29.77,29.8,86800.0,15.681,15.6863,15.6705,15.6863,86800.0
2005-08-23 14:35:00,29.81,29.85,29.81,29.85,47800.0,15.6915,15.7126,15.6915,15.7126,47800.0
2005-08-23 14:40:00,29.85,29.88,29.84,29.87,18900.0,15.7126,15.7284,15.7073,15.7231,18900.0
2005-08-23 14:45:00,29.85,29.87,29.84,29.84,12700.0,15.7126,15.7231,15.7073,15.7073,12700.0
2005-08-23 14:50:00,29.83,29.84,29.8,29.81,14900.0,15.7021,15.7073,15.6863,15.6915,14900.0
2005-08-23 14:55:00,29.81,29.84,29.75,29.83,18000.0,15.6915,15.7073,15.66,15.7021,18000.0
2005-08-23 15:00:00,29.83,29.83,29.8,29.81,15800.0,15.7021,15.7021,15.6863,15.6915,15800.0
2005-08-23 15:05:00,29.81,29.81,29.77,29.79,30500.0,15.6915,15.6915,15.6705,15.681,30500.0
2005-08-23 15:10:00,29.79,29.8,29.78,29.8,43000.0,15.681,15.6863,15.6758,15.6863,43000.0
2005-08-23 15:15:00,29.8,29.82,29.79,29.79,54700.0,15.6863,15.6968,15.681,15.681,54700.0
2005-08-23 15:20:00,29.78,29.83,29.77,29.82,41300.0,15.6758,15.7021,15.6705,15.6968,41300.0
2005-08-23 15:25:00,29.82,29.84,29.8,29.83,15300.0,15.6968,15.7073,15.6863,15.7021,15300.0
2005-08-23 15:30:00,29.82,29.82,29.79,29.79,22600.0,15.6968,15.6968,15.681,15.681,22600.0
2005-08-23 15:35:00,29.78,29.79,29.77,29.78,22700.0,15.6758,15.681,15.6705,15.6758,22700.0
2005-08-23 15:40:00,29.78,29.78,29.73,29.75,63200.0,15.6758,15.6758,15.6494,15.66,63200.0
2005-08-23 15:45:00,29.74,29.75,29.72,29.73,80200.0,15.6547,15.66,15.6442,15.6494,80200.0
2005-08-23 15:50:00,29.73,29.75,29.71,29.73,84700.0,15.6494,15.66,15.6389,15.6494,84700.0
2005-08-23 15:55:00,29.73,29.75,29.73,29.73,91600.0,15.6494,15.66,15.6494,15.6494,91600.0
2005-08-24 09:30:00,29.74,29.74,29.67,29.71,65600.0,15.6547,15.6547,15.6179,15.6389,65600.0
2005-08-24 09:35:00,29.7,29.72,29.65,29.7,35400.0,15.6336,15.6442,15.6073,15.6336,35400.0
2005-08-24 09:40:00,29.67,29.69,29.64,29.64,18200.0,15.6179,15.6284,15.6021,15.6021,18200.0
2005-08-24 09:45:00,29.65,29.68,29.65,29.66,59000.0,15.6073,15.6231,15.6073,15.6126,59000.0
2005-08-24 09:50:00,29.66,29.7,29.66,29.67,25000.0,15.6126,15.6336,15.6126,15.6179,25000.0
2005-08-24 09:55:00,29.67,29.69,29.65,29.67,25800.0,15.6179,15.6284,15.6073,15.6179,25800.0
2005-08-24 10:00:00,29.68,29.7,29.66,29.67,25700.0,15.6231,15.6336,15.6126,15.6179,25700.0
2005-08-24 10:05:00,29.67,29.76,29.67,29.71,31300.0,15.6179,15.6652,15.6179,15.6389,31300.0
2005-08-24 10:10:00,29.72,29.72,29.7,29.7,30400.0,15.6442,15.6442,15.6336,15.6336,30400.0
2005-08-24 10:15:00,29.7,29.71,29.68,29.68,21500.0,15.6336,15.6389,15.6231,15.6231,21500.0
2005-08-24 10:20:00,29.68,29.7,29.66,29.66,31100.0,15.6231,15.6336,15.6126,15.6126,31100.0
2005-08-24 10:25:00,29.67,29.71,29.66,29.69,17300.0,15.6179,15.6389,15.6126,15.6284,17300.0
2005-08-24 10:30:00,29.68,29.79,29.68,29.78,71100.0,15.6231,15.681,15.6231,15.6758,71100.0
2005-08-24 10:35:00,29.78,29.82,29.77,29.8,41400.0,15.6758,15.6968,15.6705,15.6863,41400.0
2005-08-24 10:40:00,29.79,29.8,29.76,29.79,10000.0,15.681,15.6863,15.6652,15.681,10000.0
2005-08-24 10:45:00,29.79,29.86,29.79,29.83,23000.0,15.681,15.7179,15.681,15.7021,23000.0
2005-08-24 10:50:00,29.83,29.84,29.78,29.79,25900.0,15.7021,15.7073,15.6758,15.681,25900.0
2005-08-24 10:55:00,29.79,29.79,29.77,29.78,11200.0,15.681,15.681,15.6705,15.6758,11200.0
2005-08-24 11:00:00,29.77,29.79,29.75,29.77,16800.0,15.6705,15.681,15.66,15.6705,16800.0
2005-08-24 11:05:00,29.76,29.76,29.7,29.73,29000.0,15.6652,15.6652,15.6336,15.6494,29000.0
2005-08-24 11:10:00,29.73,29.73,29.69,29.71,19200.0,15.6494,15.6494,15.6284,15.6389,19200.0
2005-08-24 11:15:00,29.71,29.72,29.7,29.7,7800.0,15.6389,15.6442,15.6336,15.6336,7800.0
2005-08-24 11:20:00,29.71,29.73,29.7,29.72,16000.0,15.6389,15.6494,15.6336,15.6442,16000.0
2005-08-24 11:25:00,29.72,29.73,29.7,29.71,10200.0,15.6442,15.6494,15.6336,15.6389,10200.0
2005-08-24 11:30:00,29.71,29.72,29.68,29.69,24700.0,15.6389,15.6442,15.6231,15.6284,24700.0
2005-08-24 11:35:00,29.69,29.72,29.69,29.7,17000.0,15.6284,15.6442,15.6284,15.6336,17000.0
2005-08-24 11:40:00,29.7,29.7,29.66,29.66,10300.0,15.6336,15.6336,15.6126,15.6126,10300.0
2005-08-24 11:45:00,29.67,29.69,29.67,29.69,14000.0,15.6179,15.6284,15.6179,15.6284,14000.0
2005-08-24 11:50:00,29.68,29.69,29.66,29.68,11300.0,15.6231,15.6284,15.6126,15.6231,11300.0
2005-08-24 11:55:00,29.67,29.75,29.67,29.71,45200.0,15.6179,15.66,15.6179,15.6389,45200.0
2005-08-24 12:00:00,29.71,29.71,29.66,29.66,20900.0,15.6389,15.6389,15.6126,15.6126,20900.0
2005-08-24 12:05:00,29.67,29.69,29.66,29.69,11700.0,15.6179,15.6284,15.6126,15.6284,11700.0
2005-08-24 12:10:00,29.68,29.71,29.66,29.69,13000.0,15.6231,15.6389,15.6126,15.6284,13000.0
2005-08-24 12:15:00,29.69,29.69,29.68,29.68,8500.0,15.6284,15.6284,15.6231,15.6231,8500.0
2005-08-24 12:20:00,29.68,29.69,29.67,29.69,10500.0,15.6231,15.6284,15.6179,15.6284,10500.0
2005-08-24 12:25:00,29.69,29.75,29.68,29.73,35200.0,15.6284,15.66,15.6231,15.6494,35200.0
2005-08-24 12:30:00,29.73,29.74,29.71,29.73,8800.0,15.6494,15.6547,15.6389,15.6494,8800.0
2005-08-24 12:35:00,29.73,29.74,29.71,29.73,18400.0,15.6494,15.6547,15.6389,15.6494,18400.0
2005-08-24 12:40:00,29.72,29.73,29.71,29.73,3800.0,15.6442,15.6494,15.6389,15.6494,3800.0
2005-08-24 12:45:00,29.74,29.74,29.72,29.74,8900.0,15.6547,15.6547,15.6442,15.6547,8900.0
2005-08-24 12:50:00,29.73,29.77,29.72,29.77,20900.0,15.6494,15.6705,15.6442,15.6705,20900.0
2005-08-24 12:55:00,29.77,29.77,29.73,29.73,12800.0,15.6705,15.6705,15.6494,15.6494,12800.0
2005-08-24 13:00:00,29.74,29.75,29.72,29.73,13000.0,15.6547,15.66,15.6442,15.6494,13000.0
2005-08-24 13:05:00,29.72,29.72,29.7,29.7,10600.0,15.6442,15.6442,15.6336,15.6336,10600.0
2005-08-24 13:10:00,29.7,29.72,29.69,29.7,22100.0,15.6336,15.6442,15.6284,15.6336,22100.0
2005-08-24 13:15:00,29.7,29.71,29.65,29.66,28800.0,15.6336,15.6389,15.6073,15.6126,28800.0
2005-08-24 13:20:00,29.66,29.68,29.65,29.66,22200.0,15.6126,15.6231,15.6073,15.6126,22200.0
2005-08-24 13:25:00,29.66,29.67,29.65,29.67,13600.0,15.6126,15.6179,15.6073,15.6179,13600.0
2005-08-24 13:30:00,29.67,29.69,29.67,29.68,13100.0,15.6179,15.6284,15.6179,15.6231,13100.0
2005-08-24 13:35:00,29.68,29.7,29.68,29.7,11100.0,15.6231,15.6336,15.6231,15.6336,11100.0
2005-08-24 13:40:00,29.7,29.7,29.66,29.68,14100.0,15.6336,15.6336,15.6126,15.6231,14100.0
2005-08-24 13:45:00,29.68,29.69,29.66,29.67,13000.0,15.6231,15.6284,15.6126,15.6179,13000.0
2005-08-24 13:50:00,29.66,29.66,29.65,29.65,33800.0,15.6126,15.6126,15.6073,15.6073,33800.0
2005-08-24 13:55:00,29.65,29.69,29.65,29.66,10200.0,15.6073,15.6284,15.6073,15.6126,10200.0
2005-08-24 14:00:00,29.67,29.67,29.64,29.64,14400.0,15.6179,15.6179,15.6021,15.6021,14400.0
2005-08-24 14:05:00,29.64,29.67,29.64,29.67,13200.0,15.6021,15.6179,15.6021,15.6179,13200.0
2005-08-24 14:10:00,29.68,29.68,29.67,29.68,15300.0,15.6231,15.6231,15.6179,15.6231,15300.0
2005-08-24 14:15:00,29.67,29.68,29.65,29.66,13300.0,15.6179,15.6231,15.6073,15.6126,13300.0
2005-08-24 14:20:00,29.66,29.66,29.6,29.63,39700.0,15.6126,15.6126,15.581,15.5968,39700.0
2005-08-24 14:25:00,29.63,29.65,29.61,29.62,39400.0,15.5968,15.6073,15.5863,15.5915,39400.0
2005-08-24 14:30:00,29.62,29.67,29.57,29.59,40900.0,15.5915,15.6179,15.5652,15.5757,40900.0
2005-08-24 14:35:00,29.59,29.66,29.59,29.65,36600.0,15.5757,15.6126,15.5757,15.6073,36600.0
2005-08-24 14:40:00,29.64,29.66,29.61,29.66,23100.0,15.6021,15.6126,15.5863,15.6126,23100.0
2005-08-24 14:45:00,29.66,29.66,29.6,29.61,27900.0,15.6126,15.6126,15.581,15.5863,27900.0
2005-08-24 14:50:00,29.61,29.62,29.58,29.6,44000.0,15.5863,15.5915,15.5705,15.581,44000.0
2005-08-24 14:55:00,29.6,29.61,29.55,29.56,47300.0,15.581,15.5863,15.5547,15.5599,47300.0
2005-08-24 15:00:00,29.55,29.57,29.5,29.52,69200.0,15.5547,15.5652,15.5284,15.5389,69200.0
2005-08-24 15:05:00,29.5,29.53,29.48,29.48,78700.0,15.5284,15.5442,15.5178,15.5178,78700.0
2005-08-24 15:10:00,29.48,29.5,29.4,29.4,95700.0,15.5178,15.5284,15.4757,15.4757,95700.0
2005-08-24 15:15:00,29.4,29.48,29.38,29.47,61800.0,15.4757,15.5178,15.4652,15.5126,61800.0
2005-08-24 15:20:00,29.46,29.5,29.45,29.49,30500.0,15.5073,15.5284,15.502,15.5231,30500.0
2005-08-24 15:25:00,29.47,29.48,29.4,29.41,91700.0,15.5126,15.5178,15.4757,15.481,91700.0
2005-08-24 15:30:00,29.4,29.41,29.37,29.38,73700.0,15.4757,15.481,15.4599,15.4652,73700.0
2005-08-24 15:35:00,29.38,29.43,29.38,29.42,46100.0,15.4652,15.4915,15.4652,15.4863,46100.0
2005-08-24 15:40:00,29.42,29.45,29.38,29.41,73100.0,15.4863,15.502,15.4652,15.481,73100.0
2005-08-24 15:45:00,29.41,29.42,29.34,29.35,108600.0,15.481,15.4863,15.4441,15.4494,108600.0
2005-08-24 15:50:00,29.35,29.38,29.32,29.33,76400.0,15.4494,15.4652,15.4336,15.4389,76400.0
2005-08-24 15:55:00,29.33,29.38,29.32,29.35,181100.0,15.4389,15.4652,15.4336,15.4494,181100.0
2005-08-25 09:30:00,29.47,29.49,29.43,29.43,66900.0,15.5126,15.5231,15.4915,15.4915,66900.0
2005-08-25 09:35:00,29.43,29.43,29.34,29.41,49500.0,15.4915,15.4915,15.4441,15.481,49500.0
2005-08-25 09:40:00,29.41,29.45,29.39,29.45,24400.0,15.481,15.502,15.4705,15.502,24400.0
2005-08-25 09:45:00,29.46,29.47,29.36,29.36,34700.0,15.5073,15.5126,15.4547,15.4547,34700.0
2005-08-25 09:50:00,29.36,29.38,29.34,29.34,26800.0,15.4547,15.4652,15.4441,15.4441,26800.0
2005-08-25 09:55:00,29.34,29.37,29.32,29.36,37600.0,15.4441,15.4599,15.4336,15.4547,37600.0
2005-08-25 10:00:00,29.37,29.4,29.35,29.39,31400.0,15.4599,15.4757,15.4494,15.4705,31400.0
2005-08-25 10:05:00,29.38,29.42,29.37,29.42,18400.0,15.4652,15.4863,15.4599,15.4863,18400.0
2005-08-25 10:10:00,29.43,29.43,29.41,29.42,18000.0,15.4915,15.4915,15.481,15.4863,18000.0
2005-08-25 10:15:00,29.42,29.43,29.4,29.41,23500.0,15.4863,15.4915,15.4757,15.481,23500.0
2005-08-25 10:20:00,29.41,29.42,29.38,29.39,34100.0,15.481,15.4863,15.4652,15.4705,34100.0
2005-08-25 10:25:00,29.39,29.42,29.38,29.42,30600.0,15.4705,15.4863,15.4652,15.4863,30600.0
2005-08-25 10:30:00,29.41,29.42,29.4,29.42,21800.0,15.481,15.4863,15.4757,15.4863,21800.0
2005-08-25 10:35:00,29.41,29.44,29.41,29.44,6500.0,15.481,15.4968,15.481,15.4968,6500.0
2005-08-25 10:40:00,29.44,29.47,29.43,29.45,16200.0,15.4968,15.5126,15.4915,15.502,16200.0
2005-08-25 10:45:00,29.46,29.47,29.39,29.41,42200.0,15.5073,15.5126,15.4705,15.481,42200.0
2005-08-25 10:50:00,29.4,29.43,29.4,29.42,15500.0,15.4757,15.4915,15.4757,15.4863,15500.0
2005-08-25 10:55:00,29.42,29.43,29.4,29.42,15600.0,15.4863,15.4915,15.4757,15.4863,15600.0
2005-08-25 11:00:00,29.41,29.45,29.41,29.45,18600.0,15.481,15.502,15.481,15.502,18600.0
2005-08-25 11:05:00,29.45,29.45,29.39,29.4,21500.0,15.502,15.502,15.4705,15.4757,21500.0
2005-08-25 11:10:00,29.41,29.43,29.4,29.43,12900.0,15.481,15.4915,15.4757,15.4915,12900.0
2005-08-25 11:15:00,29.43,29.46,29.42,29.45,45600.0,15.4915,15.5073,15.4863,15.502,45600.0
2005-08-25 11:20:00,29.44,29.48,29.44,29.46,31700.0,15.4968,15.5178,15.4968,15.5073,31700.0
2005-08-25 11:25:00,29.47,29.49,29.47,29.47,17100.0,15.5126,15.5231,15.5126,15.5126,17100.0
2005-08-25 11:30:00,29.47,29.49,29.46,29.47,21900.0,15.5126,15.5231,15.5073,15.5126,21900.0
2005-08-25 11:35:00,29.47,29.49,29.47,29.47,24800.0,15.5126,15.5231,15.5126,15.5126,24800.0
2005-08-25 11:40:00,29.48,29.5,29.47,29.5,25800.0,15.5178,15.5284,15.5126,15.5284,25800.0
2005-08-25 11:45:00,29.5,29.51,29.47,29.47,41600.0,15.5284,15.5336,15.5126,15.5126,41600.0
2005-08-25 11:50:00,29.47,29.49,29.46,29.49,54500.0,15.5126,15.5231,15.5073,15.5231,54500.0
2005-08-25 11:55:00,29.49,29.49,29.47,29.48,6700.0,15.5231,15.5231,15.5126,15.5178,6700.0
2005-08-25 12:00:00,29.47,29.48,29.46,29.47,8300.0,15.5126,15.5178,15.5073,15.5126,8300.0
2005-08-25 12:05:00,29.47,29.47,29.46,29.46,6300.0,15.5126,15.5126,15.5073,15.5073,6300.0
2005-08-25 12:10:00,29.47,29.47,29.46,29.46,9400.0,15.5126,15.5126,15.5073,15.5073,9400.0
2005-08-25 12:15:00,29.46,29.46,29.45,29.46,10300.0,15.5073,15.5073,15.502,15.5073,10300.0
2005-08-25 12:20:00,29.46,29.47,29.42,29.44,30700.0,15.5073,15.5126,15.4863,15.4968,30700.0
2005-08-25 12:25:00,29.45,29.45,29.43,29.43,13500.0,15.502,15.502,15.4915,15.4915,13500.0
2005-08-25 12:30:00,29.43,29.44,29.42,29.43,23400.0,15.4915,15.4968,15.4863,15.4915,23400.0
2005-08-25 12:35:00,29.44,29.44,29.42,29.42,15700.0,15.4968,15.4968,15.4863,15.4863,15700.0
2005-08-25 12:40:00,29.43,29.45,29.42,29.45,11700.0,15.4915,15.502,15.4863,15.502,11700.0
2005-08-25 12:45:00,29.45,29.48,29.45,29.48,36900.0,15.502,15.5178,15.502,15.5178,36900.0
2005-08-25 12:50:00,29.48,29.5,29.48,29.5,34000.0,15.5178,15.5284,15.5178,15.5284,34000.0
2005-08-25 12:55:00,29.5,29.5,29.49,29.49,37600.0,15.5284,15.5284,15.5231,15.5231,37600.0
2005-08-25 13:00:00,29.49,29.51,29.48,29.51,17400.0,15.5231,15.5336,15.5178,15.5336,17400.0
2005-08-25 13:05:00,29.51,29.52,29.5,29.5,4300.0,15.5336,15.5389,15.5284,15.5284,4300.0
2005-08-25 13:10:00,29.5,29.51,29.45,29.45,12000.0,15.5284,15.5336,15.502,15.502,12000.0
2005-08-25 13:15:00,29.46,29.48,29.44,29.46,31200.0,15.5073,15.5178,15.4968,15.5073,31200.0
2005-08-25 13:20:00,29.45,29.48,29.45,29.45,12800.0,15.502,15.5178,15.502,15.502,12800.0
2005-08-25 13:25:00,29.46,29.52,29.45,29.51,18100.0,15.5073,15.5389,15.502,15.5336,18100.0
2005-08-25 13:30:00,29.51,29.52,29.5,29.52,12300.0,15.5336,15.5389,15.5284,15.5389,12300.0
2005-08-25 13:35:00,29.52,29.53,29.47,29.47,27900.0,15.5389,15.5442,15.5126,15.5126,27900.0
2005-08-25 13:40:00,29.47,29.49,29.47,29.48,21000.0,15.5126,15.5231,15.5126,15.5178,21000.0
2005-08-25 13:45:00,29.47,29.49,29.45,29.45,33800.0,15.5126,15.5231,15.502,15.502,33800.0
2005-08-25 13:50:00,29.44,29.47,29.44,29.46,15100.0,15.4968,15.5126,15.4968,15.5073,15100.0
2005-08-25 13:55:00,29.46,29.47,29.42,29.42,26200.0,15.5073,15.5126,15.4863,15.4863,26200.0
2005-08-25 14:00:00,29.42,29.47,29.41,29.47,27800.0,15.4863,15.5126,15.481,15.5126,27800.0
2005-08-25 14:05:00,29.47,29.48,29.45,29.45,17700.0,15.5126,15.5178,15.502,15.502,17700.0
2005-08-25 14:10:00,29.47,29.48,29.43,29.44,26900.0,15.5126,15.5178,15.4915,15.4968,26900.0
2005-08-25 14:15:00,29.43,29.47,29.43,29.47,11800.0,15.4915,15.5126,15.4915,15.5126,11800.0
2005-08-25 14:20:00,29.46,29.5,29.46,29.5,23100.0,15.5073,15.5284,15.5073,15.5284,23100.0
2005-08-25 14:25:00,29.49,29.53,29.49,29.53,10300.0,15.5231,15.5442,15.5231,15.5442,10300.0
2005-08-25 14:30:00,29.52,29.59,29.52,29.55,35600.0,15.5389,15.5757,15.5389,15.5547,35600.0
2005-08-25 14:35:00,29.55,29.55,29.51,29.52,26300.0,15.5547,15.5547,15.5336,15.5389,26300.0
2005-08-25 14:40:00,29.52,29.54,29.52,29.54,11600.0,15.5389,15.5494,15.5389,15.5494,11600.0
2005-08-25 14:45:00,29.52,29.54,29.51,29.51,19300.0,15.5389,15.5494,15.5336,15.5336,19300.0
2005-08-25 14:50:00,29.52,29.52,29.51,29.51,11000.0,15.5389,15.5389,15.5336,15.5336,11000.0
2005-08-25 14:55:00,29.52,29.55,29.51,29.55,37000.0,15.5389,15.5547,15.5336,15.5547,37000.0
2005-08-25 15:00:00,29.54,29.54,29.53,29.54,18800.0,15.5494,15.5494,15.5442,15.5494,18800.0
2005-08-25 15:05:00,29.54,29.54,29.5,29.52,35100.0,15.5494,15.5494,15.5284,15.5389,35100.0
2005-08-25 15:10:00,29.51,29.53,29.5,29.51,18200.0,15.5336,15.5442,15.5284,15.5336,18200.0
2005-08-25 15:15:00,29.51,29.52,29.47,29.47,21800.0,15.5336,15.5389,15.5126,15.5126,21800.0
2005-08-25 15:20:00,29.46,29.48,29.46,29.47,20600.0,15.5073,15.5178,15.5073,15.5126,20600.0
2005-08-25 15:25:00,29.47,29.48,29.44,29.45,36700.0,15.5126,15.5178,15.4968,15.502,36700.0
2005-08-25 15:30:00,29.46,29.49,29.45,29.47,22400.0,15.5073,15.5231,15.502,15.5126,22400.0
2005-08-25 15:35:00,29.47,29.49,29.47,29.47,23300.0,15.5126,15.5231,15.5126,15.5126,23300.0
2005-08-25 15:40:00,29.48,29.49,29.47,29.49,33800.0,15.5178,15.5231,15.5126,15.5231,33800.0
2005-08-25 15:45:00,29.49,29.49,29.47,29.47,34700.0,15.5231,15.5231,15.5126,15.5126,34700.0
2005-08-25 15:50:00,29.48,29.49,29.45,29.46,63600.0,15.5178,15.5231,15.502,15.5073,63600.0
2005-08-25 15:55:00,29.45,29.47,29.42,29.42,157800.0,15.502,15.5126,15.4863,15.4863,157800.0
2005-08-26 09:30:00,29.32,29.4,29.32,29.35,65700.0,15.4336,15.4757,15.4336,15.4494,65700.0
2005-08-26 09:35:00,29.38,29.39,29.29,29.29,32300.0,15.4652,15.4705,15.4178,15.4178,32300.0
2005-08-26 09:40:00,29.32,29.32,29.29,29.32,19900.0,15.4336,15.4336,15.4178,15.4336,19900.0
2005-08-26 09:45:00,29.32,29.32,29.21,29.21,46900.0,15.4336,15.4336,15.3757,15.3757,46900.0
2005-08-26 09:50:00,29.22,29.28,29.21,29.22,30100.0,15.381,15.4126,15.3757,15.381,30100.0
2005-08-26 09:55:00,29.21,29.24,29.2,29.23,13500.0,15.3757,15.3915,15.3705,15.3862,13500.0
2005-08-26 10:00:00,29.23,29.23,29.13,29.15,63100.0,15.3862,15.3862,15.3336,15.3441,63100.0
2005-08-26 10:05:00,29.17,29.23,29.17,29.2,27300.0,15.3547,15.3862,15.3547,15.3705,27300.0
2005-08-26 10:10:00,29.2,29.24,29.19,29.21,16500.0,15.3705,15.3915,15.3652,15.3757,16500.0
2005-08-26 10:15:00,29.22,29.25,29.22,29.24,12000.0,15.381,15.3968,15.381,15.3915,12000.0
2005-08-26 10:20:00,29.24,29.25,29.21,29.21,40400.0,15.3915,15.3968,15.3757,15.3757,40400.0
2005-08-26 10:25:00,29.2,29.21,29.17,29.2,20800.0,15.3705,15.3757,15.3547,15.3705,20800.0
2005-08-26 10:30:00,29.21,29.24,29.21,29.24,28000.0,15.3757,15.3915,15.3757,15.3915,28000.0
2005-08-26 10:35:00,29.24,29.28,29.23,29.24,28600.0,15.3915,15.4126,15.3862,15.3915,28600.0
2005-08-26 10:40:00,29.24,29.26,29.18,29.21,34500.0,15.3915,15.402,15.3599,15.3757,34500.0
2005-08-26 10:45:00,29.21,29.22,29.18,29.2,9500.0,15.3757,15.381,15.3599,15.3705,9500.0
2005-08-26 10:50:00,29.19,29.22,29.18,29.19,23200.0,15.3652,15.381,15.3599,15.3652,23200.0
2005-08-26 10:55:00,29.18,29.2,29.15,29.2,29900.0,15.3599,15.3705,15.3441,15.3705,29900.0
2005-08-26 11:00:00,29.2,29.21,29.17,29.18,34300.0,15.3705,15.3757,15.3547,15.3599,34300.0
2005-08-26 11:05:00,29.15,29.19,29.14,29.15,43100.0,15.3441,15.3652,15.3389,15.3441,43100.0
2005-08-26 11:10:00,29.16,29.18,29.14,29.15,14800.0,15.3494,15.3599,15.3389,15.3441,14800.0
2005-08-26 11:15:00,29.15,29.16,29.14,29.16,8700.0,15.3441,15.3494,15.3389,15.3494,8700.0
2005-08-26 11:20:00,29.16,29.17,29.15,29.17,23200.0,15.3494,15.3547,15.3441,15.3547,23200.0
2005-08-26 11:25:00,29.16,29.17,29.14,29.16,28400.0,15.3494,15.3547,15.3389,15.3494,28400.0
2005-08-26 11:30:00,29.15,29.17,29.15,29.15,42400.0,15.3441,15.3547,15.3441,15.3441,42400.0
2005-08-26 11:35:00,29.15,29.15,29.1,29.11,73100.0,15.3441,15.3441,15.3178,15.3231,73100.0
2005-08-26 11:40:00,29.11,29.13,29.09,29.1,31100.0,15.3231,15.3336,15.3125,15.3178,31100.0
2005-08-26 11:45:00,29.1,29.1,29.07,29.09,20700.0,15.3178,15.3178,15.302,15.3125,20700.0
2005-08-26 11:50:00,29.09,29.11,29.08,29.09,15800.0,15.3125,15.3231,15.3073,15.3125,15800.0
2005-08-26 11:55:00,29.09,29.11,29.09,29.09,25100.0,15.3125,15.3231,15.3125,15.3125,25100.0
2005-08-26 12:00:00,29.09,29.14,29.09,29.1,39500.0,15.3125,15.3389,15.3125,15.3178,39500.0
2005-08-26 12:05:00,29.09,29.12,29.09,29.11,23600.0,15.3125,15.3283,15.3125,15.3231,23600.0
2005-08-26 12:10:00,29.11,29.14,29.1,29.13,19500.0,15.3231,15.3389,15.3178,15.3336,19500.0
2005-08-26 12:15:00,29.13,29.16,29.12,29.14,24600.0,15.3336,15.3494,15.3283,15.3389,24600.0
2005-08-26 12:20:00,29.15,29.15,29.14,29.14,10500.0,15.3441,15.3441,15.3389,15.3389,10500.0
2005-08-26 12:25:00,29.15,29.15,29.12,29.13,13500.0,15.3441,15.3441,15.3283,15.3336,13500.0
2005-08-26 12:30:00,29.14,29.15,29.12,29.14,17100.0,15.3389,15.3441,15.3283,15.3389,17100.0
2005-08-26 12:35:00,29.13,29.14,29.12,29.13,18100.0,15.3336,15.3389,15.3283,15.3336,18100.0
2005-08-26 12:40:00,29.14,29.14,29.12,29.13,18500.0,15.3389,15.3389,15.3283,15.3336,18500.0
2005-08-26 12:45:00,29.13,29.14,29.12,29.13,19800.0,15.3336,15.3389,15.3283,15.3336,19800.0
2005-08-26 12:50:00,29.13,29.14,29.13,29.13,31300.0,15.3336,15.3389,15.3336,15.3336,31300.0
2005-08-26 12:55:00,29.14,29.15,29.13,29.15,48500.0,15.3389,15.3441,15.3336,15.3441,48500.0
2005-08-26 13:00:00,29.15,29.16,29.13,29.14,12500.0,15.3441,15.3494,15.3336,15.3389,12500.0
2005-08-26 13:05:00,29.15,29.15,29.13,29.14,22900.0,15.3441,15.3441,15.3336,15.3389,22900.0
2005-08-26 13:10:00,29.14,29.14,29.09,29.09,11800.0,15.3389,15.3389,15.3125,15.3125,11800.0
2005-08-26 13:15:00,29.09,29.1,29.08,29.08,13400.0,15.3125,15.3178,15.3073,15.3073,13400.0
2005-08-26 13:20:00,29.08,29.11,29.07,29.09,78200.0,15.3073,15.3231,15.302,15.3125,78200.0
2005-08-26 13:25:00,29.1,29.1,29.08,29.09,24700.0,15.3178,15.3178,15.3073,15.3125,24700.0
2005-08-26 13:30:00,29.08,29.09,29.04,29.04,83800.0,15.3073,15.3125,15.2862,15.2862,83800.0
2005-08-26 13:35:00,29.04,29.05,29.02,29.03,49800.0,15.2862,15.2915,15.2757,15.281,49800.0
2005-08-26 13:40:00,29.02,29.04,29.02,29.04,45800.0,15.2757,15.2862,15.2757,15.2862,45800.0
2005-08-26 13:45:00,29.04,29.04,29.03,29.03,20100.0,15.2862,15.2862,15.281,15.281,20100.0
2005-08-26 13:50:00,29.03,29.07,29.03,29.05,53700.0,15.281,15.302,15.281,15.2915,53700.0
2005-08-26 13:55:00,29.06,29.06,29.04,29.06,14500.0,15.2968,15.2968,15.2862,15.2968,14500.0
2005-08-26 14:00:00,29.06,29.06,29.03,29.03,30500.0,15.2968,15.2968,15.281,15.281,30500.0
2005-08-26 14:05:00,29.02,29.07,29.02,29.06,18600.0,15.2757,15.302,15.2757,15.2968,18600.0
2005-08-26 14:10:00,29.05,29.11,29.04,29.11,883000.0,15.2915,15.3231,15.2862,15.3231,883000.0
2005-08-26 14:15:00,29.11,29.13,29.1,29.12,29000.0,15.3231,15.3336,15.3178,15.3283,29000.0
2005-08-26 14:20:00,29.11,29.18,29.11,29.15,38800.0,15.3231,15.3599,15.3231,15.3441,38800.0
2005-08-26 14:25:00,29.15,29.25,29.14,29.2,86600.0,15.3441,15.3968,15.3389,15.3705,86600.0
2005-08-26 14:30:00,29.19,29.21,29.15,29.16,43600.0,15.3652,15.3757,15.3441,15.3494,43600.0
2005-08-26 14:35:00,29.15,29.18,29.13,29.13,30700.0,15.3441,15.3599,15.3336,15.3336,30700.0
2005-08-26 14:40:00,29.14,29.17,29.12,29.16,20900.0,15.3389,15.3547,15.3283,15.3494,20900.0
2005-08-26 14:45:00,29.16,29.16,29.12,29.12,31300.0,15.3494,15.3494,15.3283,15.3283,31300.0
2005-08-26 14:50:00,29.12,29.17,29.11,29.17,19300.0,15.3283,15.3547,15.3231,15.3547,19300.0
2005-08-26 14:55:00,29.16,29.19,29.16,29.17,24600.0,15.3494,15.3652,15.3494,15.3547,24600.0
2005-08-26 15:00:00,29.17,29.2,29.17,29.2,30600.0,15.3547,15.3705,15.3547,15.3705,30600.0
2005-08-26 15:05:00,29.2,29.23,29.19,29.21,72500.0,15.3705,15.3862,15.3652,15.3757,72500.0
2005-08-26 15:10:00,29.21,29.21,29.16,29.17,32900.0,15.3757,15.3757,15.3494,15.3547,32900.0
2005-08-26 15:15:00,29.18,29.18,29.15,29.15,27500.0,15.3599,15.3599,15.3441,15.3441,27500.0
2005-08-26 15:20:00,29.15,29.16,29.13,29.16,37300.0,15.3441,15.3494,15.3336,15.3494,37300.0
2005-08-26 15:25:00,29.17,29.18,29.15,29.16,30200.0,15.3547,15.3599,15.3441,15.3494,30200.0
2005-08-26 15:30:00,29.16,29.18,29.15,29.16,33500.0,15.3494,15.3599,15.3441,15.3494,33500.0
2005-08-26 15:35:00,29.15,29.17,29.15,29.16,23700.0,15.3441,15.3547,15.3441,15.3494,23700.0
2005-08-26 15:40:00,29.16,29.16,29.12,29.13,65200.0,15.3494,15.3494,15.3283,15.3336,65200.0
2005-08-26 15:45:00,29.12,29.13,29.1,29.12,79300.0,15.3283,15.3336,15.3178,15.3283,79300.0
2005-08-26 15:50:00,29.13,29.13,29.12,29.12,49600.0,15.3336,15.3336,15.3283,15.3283,49600.0
2005-08-26 15:55:00,29.13,29.13,29.1,29.1,128700.0,15.3336,15.3336,15.3178,15.3178,128700.0
2005-08-29 09:30:00,29.07,29.16,29.07,29.15,68400.0,15.302,15.3494,15.302,15.3441,68400.0
2005-08-29 09:35:00,29.15,29.15,29.12,29.12,55000.0,15.3441,15.3441,15.3283,15.3283,55000.0
2005-08-29 09:40:00,29.11,29.12,29.08,29.11,36500.0,15.3231,15.3283,15.3073,15.3231,36500.0
2005-08-29 09:45:00,29.12,29.13,29.08,29.08,38600.0,15.3283,15.3336,15.3073,15.3073,38600.0
2005-08-29 09:50:00,29.08,29.09,29.06,29.08,50700.0,15.3073,15.3125,15.2968,15.3073,50700.0
2005-08-29 09:55:00,29.09,29.15,29.09,29.11,43200.0,15.3125,15.3441,15.3125,15.3231,43200.0
2005-08-29 10:00:00,29.11,29.15,29.11,29.12,48800.0,15.3231,15.3441,15.3231,15.3283,48800.0
2005-08-29 10:05:00,29.14,29.15,29.11,29.13,33100.0,15.3389,15.3441,15.3231,15.3336,33100.0
2005-08-29 10:10:00,29.13,29.22,29.13,29.19,54500.0,15.3336,15.381,15.3336,15.3652,54500.0
2005-08-29 10:15:00,29.2,29.33,29.2,29.3,68700.0,15.3705,15.4389,15.3705,15.4231,68700.0
2005-08-29 10:20:00,29.3,29.3,29.26,29.27,38700.0,15.4231,15.4231,15.402,15.4073,38700.0
2005-08-29 10:25:00,29.28,29.3,29.25,29.25,26400.0,15.4126,15.4231,15.3968,15.3968,26400.0
2005-08-29 10:30:00,29.25,29.25,29.23,29.23,20400.0,15.3968,15.3968,15.3862,15.3862,20400.0
2005-08-29 10:35:00,29.24,29.25,29.22,29.25,26300.0,15.3915,15.3968,15.381,15.3968,26300.0
2005-08-29 10:40:00,29.24,29.24,29.16,29.17,18700.0,15.3915,15.3915,15.3494,15.3547,18700.0
2005-08-29 10:45:00,29.17,29.18,29.16,29.17,20900.0,15.3547,15.3599,15.3494,15.3547,20900.0
2005-08-29 10:50:00,29.18,29.19,29.15,29.15,18700.0,15.3599,15.3652,15.3441,15.3441,18700.0
2005-08-29 10:55:00,29.15,29.16,29.11,29.11,44600.0,15.3441,15.3494,15.3231,15.3231,44600.0
2005-08-29 11:00:00,29.12,29.13,29.11,29.12,47200.0,15.3283,15.3336,15.3231,15.3283,47200.0
2005-08-29 11:05:00,29.12,29.18,29.12,29.18,16100.0,15.3283,15.3599,15.3283,15.3599,16100.0
2005-08-29 11:10:00,29.19,29.2,29.17,29.18,17000.0,15.3652,15.3705,15.3547,15.3599,17000.0
2005-08-29 11:15:00,29.18,29.19,29.17,29.18,17400.0,15.3599,15.3652,15.3547,15.3599,17400.0
2005-08-29 11:20:00,29.18,29.18,29.17,29.17,18400.0,15.3599,15.3599,15.3547,15.3547,18400.0
2005-08-29 11:25:00,29.17,29.17,29.15,29.15,38900.0,15.3547,15.3547,15.3441,15.3441,38900.0
2005-08-29 11:30:00,29.15,29.15,29.13,29.14,25400.0,15.3441,15.3441,15.3336,15.3389,25400.0
2005-08-29 11:35:00,29.13,29.15,29.12,29.15,14500.0,15.3336,15.3441,15.3283,15.3441,14500.0
2005-08-29 11:40:00,29.15,29.15,29.13,29.13,27600.0,15.3441,15.3441,15.3336,15.3336,27600.0
2005-08-29 11:45:00,29.14,29.14,29.1,29.11,41600.0,15.3389,15.3389,15.3178,15.3231,41600.0
2005-08-29 11:50:00,29.11,29.11,29.08,29.09,37200.0,15.3231,15.3231,15.3073,15.3125,37200.0
2005-08-29 11:55:00,29.1,29.1,29.09,29.09,9700.0,15.3178,15.3178,15.3125,15.3125,9700.0
2005-08-29 12:00:00,29.09,29.1,29.07,29.08,23000.0,15.3125,15.3178,15.302,15.3073,23000.0
2005-08-29 12:05:00,29.07,29.08,29.06,29.06,23200.0,15.302,15.3073,15.2968,15.2968,23200.0
2005-08-29 12:10:00,29.07,29.09,29.05,29.09,27500.0,15.302,15.3125,15.2915,15.3125,27500.0
2005-08-29 12:15:00,29.08,29.1,29.07,29.09,46900.0,15.3073,15.3178,15.302,15.3125,46900.0
2005-08-29 12:20:00,29.09,29.09,29.07,29.08,15400.0,15.3125,15.3125,15.302,15.3073,15400.0
2005-08-29 12:25:00,29.09,29.09,29.08,29.09,12400.0,15.3125,15.3125,15.3073,15.3125,12400.0
2005-08-29 12:30:00,29.09,29.1,29.08,29.09,24400.0,15.3125,15.3178,15.3073,15.3125,24400.0
2005-08-29 12:35:00,29.09,29.1,29.08,29.08,16200.0,15.3125,15.3178,15.3073,15.3073,16200.0
2005-08-29 12:40:00,29.09,29.11,29.07,29.1,27500.0,15.3125,15.3231,15.302,15.3178,27500.0
2005-08-29 12:45:00,29.08,29.1,29.07,29.08,23400.0,15.3073,15.3178,15.302,15.3073,23400.0
2005-08-29 12:50:00,29.08,29.08,29.06,29.07,16900.0,15.3073,15.3073,15.2968,15.302,16900.0
2005-08-29 12:55:00,29.07,29.09,29.06,29.08,18700.0,15.302,15.3125,15.2968,15.3073,18700.0
2005-08-29 13:00:00,29.08,29.13,29.08,29.12,58700.0,15.3073,15.3336,15.3073,15.3283,58700.0
2005-08-29 13:05:00,29.13,29.15,29.12,29.13,25700.0,15.3336,15.3441,15.3283,15.3336,25700.0
2005-08-29 13:10:00,29.13,29.2,29.12,29.16,31000.0,15.3336,15.3705,15.3283,15.3494,31000.0
2005-08-29 13:15:00,29.17,29.17,29.13,29.15,53100.0,15.3547,15.3547,15.3336,15.3441,53100.0
2005-08-29 13:20:00,29.14,29.17,29.13,29.16,18000.0,15.3389,15.3547,15.3336,15.3494,18000.0
2005-08-29 13:25:00,29.16,29.19,29.16,29.16,22200.0,15.3494,15.3652,15.3494,15.3494,22200.0
2005-08-29 13:30:00,29.16,29.17,29.14,29.15,31800.0,15.3494,15.3547,15.3389,15.3441,31800.0
2005-08-29 13:35:00,29.15,29.17,29.15,29.16,29300.0,15.3441,15.3547,15.3441,15.3494,29300.0
2005-08-29 13:40:00,29.16,29.2,29.15,29.17,49300.0,15.3494,15.3705,15.3441,15.3547,49300.0
2005-08-29 13:45:00,29.17,29.22,29.17,29.2,29500.0,15.3547,15.381,15.3547,15.3705,29500.0
2005-08-29 13:50:00,29.2,29.21,29.19,29.2,40500.0,15.3705,15.3757,15.3652,15.3705,40500.0
2005-08-29 13:55:00,29.19,29.19,29.17,29.18,43400.0,15.3652,15.3652,15.3547,15.3599,43400.0
2005-08-29 14:00:00,29.17,29.21,29.17,29.2,21300.0,15.3547,15.3757,15.3547,15.3705,21300.0
2005-08-29 14:05:00,29.19,29.2,29.18,29.19,17900.0,15.3652,15.3705,15.3599,15.3652,17900.0
2005-08-29 14:10:00,29.19,29.19,29.16,29.16,30200.0,15.3652,15.3652,15.3494,15.3494,30200.0
2005-08-29 14:15:00,29.17,29.17,29.15,29.16,33800.0,15.3547,15.3547,15.3441,15.3494,33800.0
2005-08-29 14:20:00,29.16,29.16,29.14,29.15,29600.0,15.3494,15.3494,15.3389,15.3441,29600.0
2005-08-29 14:25:00,29.15,29.15,29.14,29.14,38500.0,15.3441,15.3441,15.3389,15.3389,38500.0
2005-08-29 14:30:00,29.14,29.17,29.14,29.17,51900.0,15.3389,15.3547,15.3389,15.3547,51900.0
2005-08-29 14:35:00,29.17,29.2,29.17,29.2,14700.0,15.3547,15.3705,15.3547,15.3705,14700.0
2005-08-29 14:40:00,29.21,29.25,29.2,29.25,65400.0,15.3757,15.3968,15.3705,15.3968,65400.0
2005-08-29 14:45:00,29.25,29.27,29.24,29.27,26500.0,15.3968,15.4073,15.3915,15.4073,26500.0
2005-08-29 14:50:00,29.27,29.27,29.23,29.23,44600.0,15.4073,15.4073,15.3862,15.3862,44600.0
2005-08-29 14:55:00,29.24,29.24,29.23,29.23,24800.0,15.3915,15.3915,15.3862,15.3862,24800.0
2005-08-29 15:00:00,29.23,29.25,29.21,29.23,36800.0,15.3862,15.3968,15.3757,15.3862,36800.0
2005-08-29 15:05:00,29.23,29.3,29.23,29.29,35400.0,15.3862,15.4231,15.3862,15.4178,35400.0
2005-08-29 15:10:00,29.29,29.3,29.28,29.29,25100.0,15.4178,15.4231,15.4126,15.4178,25100.0
2005-08-29 15:15:00,29.28,29.35,29.28,29.34,72900.0,15.4126,15.4494,15.4126,15.4441,72900.0
2005-08-29 15:20:00,29.34,29.34,29.29,29.3,35200.0,15.4441,15.4441,15.4178,15.4231,35200.0
2005-08-29 15:25:00,29.3,29.31,29.29,29.29,30700.0,15.4231,15.4284,15.4178,15.4178,30700.0
2005-08-29 15:30:00,29.3,29.31,29.29,29.3,24100.0,15.4231,15.4284,15.4178,15.4231,24100.0
2005-08-29 15:35:00,29.3,29.31,29.29,29.29,36200.0,15.4231,15.4284,15.4178,15.4178,36200.0
2005-08-29 15:40:00,29.27,29.28,29.18,29.18,82100.0,15.4073,15.4126,15.3599,15.3599,82100.0
2005-08-29 15:45:00,29.18,29.21,29.15,29.21,142900.0,15.3599,15.3757,15.3441,15.3757,142900.0
2005-08-29 15:50:00,29.21,29.21,29.19,29.21,89400.0,15.3757,15.3757,15.3652,15.3757,89400.0
2005-08-29 15:55:00,29.2,29.25,29.19,29.25,177400.0,15.3705,15.3968,15.3652,15.3968,177400.0
2005-08-30 09:30:00,29.12,29.13,29.09,29.1,56700.0,15.3283,15.3336,15.3125,15.3178,56700.0
2005-08-30 09:35:00,29.09,29.09,29.06,29.06,40200.0,15.3125,15.3125,15.2968,15.2968,40200.0
2005-08-30 09:40:00,29.06,29.1,29.05,29.09,17500.0,15.2968,15.3178,15.2915,15.3125,17500.0
2005-08-30 09:45:00,29.05,29.08,29.01,29.02,97000.0,15.2915,15.3073,15.2704,15.2757,97000.0
2005-08-30 09:50:00,29.01,29.01,28.96,28.96,55900.0,15.2704,15.2704,15.2441,15.2441,55900.0
2005-08-30 09:55:00,28.97,29.0,28.96,28.97,31400.0,15.2494,15.2652,15.2441,15.2494,31400.0
2005-08-30 10:00:00,28.98,29.04,28.97,29.03,69400.0,15.2546,15.2862,15.2494,15.281,69400.0
2005-08-30 10:05:00,29.03,29.05,28.97,28.97,44900.0,15.281,15.2915,15.2494,15.2494,44900.0
2005-08-30 10:10:00,28.97,29.01,28.96,28.99,83000.0,15.2494,15.2704,15.2441,15.2599,83000.0
2005-08-30 10:15:00,28.99,29.01,28.96,28.97,52400.0,15.2599,15.2704,15.2441,15.2494,52400.0
2005-08-30 10:20:00,28.97,29.0,28.95,28.95,36600.0,15.2494,15.2652,15.2389,15.2389,36600.0
2005-08-30 10:25:00,28.95,28.96,28.92,28.94,54800.0,15.2389,15.2441,15.2231,15.2336,54800.0
2005-08-30 10:30:00,28.94,28.96,28.93,28.96,29200.0,15.2336,15.2441,15.2283,15.2441,29200.0
2005-08-30 10:35:00,28.95,28.95,28.88,28.88,37100.0,15.2389,15.2389,15.202,15.202,37100.0
2005-08-30 10:40:00,28.88,28.91,28.81,28.81,69900.0,15.202,15.2178,15.1652,15.1652,69900.0
2005-08-30 10:45:00,28.81,28.86,28.8,28.86,45100.0,15.1652,15.1915,15.1599,15.1915,45100.0
2005-08-30 10:50:00,28.87,28.9,28.82,28.89,38000.0,15.1967,15.2125,15.1704,15.2073,38000.0
2005-08-30 10:55:00,28.89,28.9,28.87,28.89,42300.0,15.2073,15.2125,15.1967,15.2073,42300.0
2005-08-30 11:00:00,28.89,28.9,28.87,28.88,31200.0,15.2073,15.2125,15.1967,15.202,31200.0
2005-08-30 11:05:00,28.88,28.9,28.86,28.86,33600.0,15.202,15.2125,15.1915,15.1915,33600.0
2005-08-30 11:10:00,28.87,28.88,28.82,28.84,23500.0,15.1967,15.202,15.1704,15.181,23500.0
2005-08-30 11:15:00,28.84,28.84,28.76,28.78,64600.0,15.181,15.181,15.1388,15.1494,64600.0
2005-08-30 11:20:00,28.78,28.84,28.77,28.79,58800.0,15.1494,15.181,15.1441,15.1546,58800.0
2005-08-30 11:25:00,28.8,28.83,28.79,28.83,83400.0,15.1599,15.1757,15.1546,15.1757,83400.0
2005-08-30 11:30:00,28.83,28.86,28.81,28.82,52900.0,15.1757,15.1915,15.1652,15.1704,52900.0
2005-08-30 11:35:00,28.82,28.82,28.75,28.79,59100.0,15.1704,15.1704,15.1336,15.1546,59100.0
2005-08-30 11:40:00,28.78,28.81,28.77,28.78,44800.0,15.1494,15.1652,15.1441,15.1494,44800.0
2005-08-30 11:45:00,28.79,28.83,28.78,28.79,41700.0,15.1546,15.1757,15.1494,15.1546,41700.0
2005-08-30 11:50:00,28.79,28.8,28.76,28.8,50200.0,15.1546,15.1599,15.1388,15.1599,50200.0
2005-08-30 11:55:00,28.8,28.82,28.78,28.8,35500.0,15.1599,15.1704,15.1494,15.1599,35500.0
2005-08-30 12:00:00,28.8,28.84,28.78,28.84,47800.0,15.1599,15.181,15.1494,15.181,47800.0
2005-08-30 12:05:00,28.84,28.85,28.84,28.85,18800.0,15.181,15.1862,15.181,15.1862,18800.0
2005-08-30 12:10:00,28.85,28.94,28.85,28.9,55600.0,15.1862,15.2336,15.1862,15.2125,55600.0
2005-08-30 12:15:00,28.91,28.93,28.9,28.92,42100.0,15.2178,15.2283,15.2125,15.2231,42100.0
2005-08-30 12:20:00,28.93,28.99,28.93,28.96,25500.0,15.2283,15.2599,15.2283,15.2441,25500.0
2005-08-30 12:25:00,28.96,29.01,28.96,28.99,43100.0,15.2441,15.2704,15.2441,15.2599,43100.0
2005-08-30 12:30:00,29.0,29.01,28.99,29.0,28300.0,15.2652,15.2704,15.2599,15.2652,28300.0
2005-08-30 12:35:00,29.01,29.03,28.99,29.02,14000.0,15.2704,15.281,15.2599,15.2757,14000.0
2005-08-30 12:40:00,29.02,29.02,28.98,28.98,10000.0,15.2757,15.2757,15.2546,15.2546,10000.0
2005-08-30 12:45:00,28.98,28.99,28.98,28.99,8100.0,15.2546,15.2599,15.2546,15.2599,8100.0
2005-08-30 12:50:00,28.99,29.02,28.99,29.02,29500.0,15.2599,15.2757,15.2599,15.2757,29500.0
2005-08-30 12:55:00,29.01,29.02,29.0,29.01,11000.0,15.2704,15.2757,15.2652,15.2704,11000.0
2005-08-30 13:00:00,29.0,29.01,28.99,28.99,8500.0,15.2652,15.2704,15.2599,15.2599,8500.0
2005-08-30 13:05:00,28.99,28.99,28.97,28.98,9000.0,15.2599,15.2599,15.2494,15.2546,9000.0
2005-08-30 13:10:00,28.98,28.99,28.97,28.97,4800.0,15.2546,15.2599,15.2494,15.2494,4800.0
2005-08-30 13:15:00,28.97,28.99,28.97,28.98,20500.0,15.2494,15.2599,15.2494,15.2546,20500.0
2005-08-30 13:20:00,28.98,28.98,28.97,28.97,5300.0,15.2546,15.2546,15.2494,15.2494,5300.0
2005-08-30 13:25:00,28.97,28.98,28.96,28.97,10800.0,15.2494,15.2546,15.2441,15.2494,10800.0
2005-08-30 13:30:00,28.97,28.98,28.96,28.98,24000.0,15.2494,15.2546,15.2441,15.2546,24000.0
2005-08-30 13:35:00,28.98,29.03,28.97,29.02,54600.0,15.2546,15.281,15.2494,15.2757,54600.0
2005-08-30 13:40:00,29.02,29.04,29.01,29.02,19500.0,15.2757,15.2862,15.2704,15.2757,19500.0
2005-08-30 13:45:00,29.02,29.04,28.99,29.0,25200.0,15.2757,15.2862,15.2599,15.2652,25200.0
2005-08-30 13:50:00,29.0,29.0,28.95,28.97,18200.0,15.2652,15.2652,15.2389,15.2494,18200.0
2005-08-30 13:55:00,28.96,28.98,28.96,28.96,19600.0,15.2441,15.2546,15.2441,15.2441,19600.0
2005-08-30 14:00:00,28.96,28.97,28.86,28.88,78100.0,15.2441,15.2494,15.1915,15.202,78100.0
2005-08-30 14:05:00,28.86,28.88,28.82,28.87,64700.0,15.1915,15.202,15.1704,15.1967,64700.0
2005-08-30 14:10:00,28.86,28.88,28.86,28.87,32000.0,15.1915,15.202,15.1915,15.1967,32000.0
2005-08-30 14:15:00,28.86,28.86,28.8,28.86,44500.0,15.1915,15.1915,15.1599,15.1915,44500.0
2005-08-30 14:20:00,28.87,28.9,28.85,28.88,42100.0,15.1967,15.2125,15.1862,15.202,42100.0
2005-08-30 14:25:00,28.88,28.9,28.84,28.87,29700.0,15.202,15.2125,15.181,15.1967,29700.0
2005-08-30 14:30:00,28.89,28.9,28.85,28.88,36100.0,15.2073,15.2125,15.1862,15.202,36100.0
2005-08-30 14:35:00,28.87,28.88,28.86,28.87,13300.0,15.1967,15.202,15.1915,15.1967,13300.0
2005-08-30 14:40:00,28.88,28.9,28.87,28.88,17000.0,15.202,15.2125,15.1967,15.202,17000.0
2005-08-30 14:45:00,28.88,28.89,28.84,28.86,23500.0,15.202,15.2073,15.181,15.1915,23500.0
2005-08-30 14:50:00,28.85,28.86,28.81,28.86,63100.0,15.1862,15.1915,15.1652,15.1915,63100.0
2005-08-30 14:55:00,28.85,28.89,28.8,28.81,63400.0,15.1862,15.2073,15.1599,15.1652,63400.0
2005-08-30 15:00:00,28.84,28.89,28.82,28.87,57500.0,15.181,15.2073,15.1704,15.1967,57500.0
2005-08-30 15:05:00,28.85,28.9,28.85,28.89,37200.0,15.1862,15.2125,15.1862,15.2073,37200.0
2005-08-30 15:10:00,28.89,28.92,28.85,28.87,25800.0,15.2073,15.2231,15.1862,15.1967,25800.0
2005-08-30 15:15:00,28.86,28.87,28.83,28.85,62400.0,15.1915,15.1967,15.1757,15.1862,62400.0
2005-08-30 15:20:00,28.85,28.88,28.85,28.87,40600.0,15.1862,15.202,15.1862,15.1967,40600.0
2005-08-30 15:25:00,28.87,28.88,28.86,28.86,165600.0,15.1967,15.202,15.1915,15.1915,165600.0
2005-08-30 15:30:00,28.87,29.0,28.87,28.98,98500.0,15.1967,15.2652,15.1967,15.2546,98500.0
2005-08-30 15:35:00,28.98,29.02,28.94,28.98,68900.0,15.2546,15.2757,15.2336,15.2546,68900.0
2005-08-30 15:40:00,28.98,29.01,28.96,29.01,64400.0,15.2546,15.2704,15.2441,15.2704,64400.0
2005-08-30 15:45:00,29.0,29.04,28.99,28.99,71100.0,15.2652,15.2862,15.2599,15.2599,71100.0
2005-08-30 15:50:00,28.99,29.0,28.95,29.0,97600.0,15.2599,15.2652,15.2389,15.2652,97600.0
2005-08-30 15:55:00,28.99,29.0,28.97,29.0,104900.0,15.2599,15.2652,15.2494,15.2652,104900.0
2005-08-31 09:30:00,29.1,29.1,29.05,29.06,73200.0,15.3178,15.3178,15.2915,15.2968,73200.0
2005-08-31 09:35:00,29.06,29.09,29.05,29.05,38500.0,15.2968,15.3125,15.2915,15.2915,38500.0
2005-08-31 09:40:00,29.05,29.1,29.05,29.07,125800.0,15.2915,15.3178,15.2915,15.302,125800.0
2005-08-31 09:45:00,29.07,29.16,29.07,29.14,40400.0,15.302,15.3494,15.302,15.3389,40400.0
2005-08-31 09:50:00,29.15,29.15,29.07,29.09,41900.0,15.3441,15.3441,15.302,15.3125,41900.0
2005-08-31 09:55:00,29.1,29.1,29.04,29.05,73000.0,15.3178,15.3178,15.2862,15.2915,73000.0
2005-08-31 10:00:00,29.05,29.07,28.92,28.99,70300.0,15.2915,15.302,15.2231,15.2599,70300.0
2005-08-31 10:05:00,29.0,29.03,28.91,28.91,77800.0,15.2652,15.281,15.2178,15.2178,77800.0
2005-08-31 10:10:00,28.91,28.92,28.88,28.88,70900.0,15.2178,15.2231,15.202,15.202,70900.0
2005-08-31 10:15:00,28.88,28.94,28.88,28.93,41700.0,15.202,15.2336,15.202,15.2283,41700.0
2005-08-31 10:20:00,28.92,28.95,28.9,28.91,49600.0,15.2231,15.2389,15.2125,15.2178,49600.0
2005-08-31 10:25:00,28.91,28.95,28.9,28.94,33600.0,15.2178,15.2389,15.2125,15.2336,33600.0
2005-08-31 10:30:00,28.94,28.94,28.91,28.93,37300.0,15.2336,15.2336,15.2178,15.2283,37300.0
2005-08-31 10:35:00,28.94,29.05,28.94,29.05,45600.0,15.2336,15.2915,15.2336,15.2915,45600.0
2005-08-31 10:40:00,29.05,29.09,28.96,28.97,45500.0,15.2915,15.3125,15.2441,15.2494,45500.0
2005-08-31 10:45:00,28.97,29.01,28.97,29.01,25600.0,15.2494,15.2704,15.2494,15.2704,25600.0
2005-08-31 10:50:00,28.98,29.04,28.98,29.03,33700.0,15.2546,15.2862,15.2546,15.281,33700.0
2005-08-31 10:55:00,29.03,29.04,29.01,29.04,37000.0,15.281,15.2862,15.2704,15.2862,37000.0
2005-08-31 11:00:00,29.04,29.07,29.03,29.04,27100.0,15.2862,15.302,15.281,15.2862,27100.0
2005-08-31 11:05:00,29.04,29.11,29.04,29.08,52700.0,15.2862,15.3231,15.2862,15.3073,52700.0
2005-08-31 11:10:00,29.08,29.12,29.07,29.07,34300.0,15.3073,15.3283,15.302,15.302,34300.0
2005-08-31 11:15:00,29.07,29.11,29.07,29.1,18800.0,15.302,15.3231,15.302,15.3178,18800.0
2005-08-31 11:20:00,29.11,29.14,29.11,29.12,21000.0,15.3231,15.3389,15.3231,15.3283,21000.0
2005-08-31 11:25:00,29.11,29.11,29.09,29.09,42000.0,15.3231,15.3231,15.3125,15.3125,42000.0
2005-08-31 11:30:00,29.08,29.09,29.05,29.05,18100.0,15.3073,15.3125,15.2915,15.2915,18100.0
2005-08-31 11:35:00,29.05,29.08,29.04,29.08,22800.0,15.2915,15.3073,15.2862,15.3073,22800.0
2005-08-31 11:40:00,29.07,29.1,29.06,29.09,24100.0,15.302,15.3178,15.2968,15.3125,24100.0
2005-08-31 11:45:00,29.09,29.09,29.06,29.07,12500.0,15.3125,15.3125,15.2968,15.302,12500.0
2005-08-31 11:50:00,29.06,29.07,29.04,29.06,8700.0,15.2968,15.302,15.2862,15.2968,8700.0
2005-08-31 11:55:00,29.06,29.06,29.02,29.04,29500.0,15.2968,15.2968,15.2757,15.2862,29500.0
2005-08-31 12:00:00,29.04,29.06,29.04,29.04,14900.0,15.2862,15.2968,15.2862,15.2862,14900.0
2005-08-31 12:05:00,29.04,29.11,28.99,29.01,91800.0,15.2862,15.3231,15.2599,15.2704,91800.0
2005-08-31 12:10:00,29.01,29.02,28.91,28.94,35000.0,15.2704,15.2757,15.2178,15.2336,35000.0
2005-08-31 12:15:00,28.94,28.96,28.93,28.95,33800.0,15.2336,15.2441,15.2283,15.2389,33800.0
2005-08-31 12:20:00,28.95,28.95,28.92,28.94,18100.0,15.2389,15.2389,15.2231,15.2336,18100.0
2005-08-31 12:25:00,28.94,28.95,28.89,28.89,38400.0,15.2336,15.2389,15.2073,15.2073,38400.0
2005-08-31 12:30:00,28.89,28.93,28.89,28.92,17200.0,15.2073,15.2283,15.2073,15.2231,17200.0
2005-08-31 12:35:00,28.93,28.93,28.89,28.9,14800.0,15.2283,15.2283,15.2073,15.2125,14800.0
2005-08-31 12:40:00,28.88,28.89,28.84,28.87,34800.0,15.202,15.2073,15.181,15.1967,34800.0
2005-08-31 12:45:00,28.88,28.9,28.87,28.9,15600.0,15.202,15.2125,15.1967,15.2125,15600.0
2005-08-31 12:50:00,28.89,28.92,28.89,28.89,16800.0,15.2073,15.2231,15.2073,15.2073,16800.0
2005-08-31 12:55:00,28.88,28.9,28.87,28.88,29800.0,15.202,15.2125,15.1967,15.202,29800.0
2005-08-31 13:00:00,28.87,28.87,28.82,28.87,19300.0,15.1967,15.1967,15.1704,15.1967,19300.0
2005-08-31 13:05:00,28.87,28.88,28.86,28.88,17600.0,15.1967,15.202,15.1915,15.202,17600.0
2005-08-31 13:10:00,28.87,28.94,28.87,28.94,49600.0,15.1967,15.2336,15.1967,15.2336,49600.0
2005-08-31 13:15:00,28.94,28.99,28.93,28.99,38000.0,15.2336,15.2599,15.2283,15.2599,38000.0
2005-08-31 13:20:00,28.99,28.99,28.96,28.97,9000.0,15.2599,15.2599,15.2441,15.2494,9000.0
2005-08-31 13:25:00,28.97,29.0,28.97,28.98,24000.0,15.2494,15.2652,15.2494,15.2546,24000.0
2005-08-31 13:30:00,28.98,29.04,28.98,29.03,39800.0,15.2546,15.2862,15.2546,15.281,39800.0
2005-08-31 13:35:00,29.03,29.04,29.01,29.04,29400.0,15.281,15.2862,15.2704,15.2862,29400.0
2005-08-31 13:40:00,29.03,29.04,29.02,29.03,20300.0,15.281,15.2862,15.2757,15.281,20300.0
2005-08-31 13:45:00,29.03,29.03,28.99,29.01,37300.0,15.281,15.281,15.2599,15.2704,37300.0
2005-08-31 13:50:00,29.0,29.05,28.99,29.05,32900.0,15.2652,15.2915,15.2599,15.2915,32900.0
2005-08-31 13:55:00,29.05,29.12,29.05,29.09,34300.0,15.2915,15.3283,15.2915,15.3125,34300.0
2005-08-31 14:00:00,29.08,29.09,29.01,29.02,47100.0,15.3073,15.3125,15.2704,15.2757,47100.0
2005-08-31 14:05:00,29.01,29.03,28.96,28.97,35900.0,15.2704,15.281,15.2441,15.2494,35900.0
2005-08-31 14:10:00,28.97,28.99,28.97,28.97,25400.0,15.2494,15.2599,15.2494,15.2494,25400.0
2005-08-31 14:15:00,28.98,29.0,28.98,28.99,29000.0,15.2546,15.2652,15.2546,15.2599,29000.0
2005-08-31 14:20:00,29.0,29.0,28.98,28.98,26300.0,15.2652,15.2652,15.2546,15.2546,26300.0
2005-08-31 14:25:00,28.98,29.0,28.97,28.99,25400.0,15.2546,15.2652,15.2494,15.2599,25400.0
2005-08-31 14:30:00,29.0,29.01,29.0,29.01,10000.0,15.2652,15.2704,15.2652,15.2704,10000.0
2005-08-31 14:35:00,29.01,29.04,29.0,29.03,19200.0,15.2704,15.2862,15.2652,15.281,19200.0
2005-08-31 14:40:00,29.03,29.03,29.0,29.01,16300.0,15.281,15.281,15.2652,15.2704,16300.0
2005-08-31 14:45:00,29.0,29.02,28.98,28.98,21200.0,15.2652,15.2757,15.2546,15.2546,21200.0
2005-08-31 14:50:00,28.99,29.01,28.97,28.98,25900.0,15.2599,15.2704,15.2494,15.2546,25900.0
2005-08-31 14:55:00,28.98,29.05,28.98,29.03,64800.0,15.2546,15.2915,15.2546,15.281,64800.0
2005-08-31 15:00:00,29.03,29.04,29.0,29.04,41500.0,15.281,15.2862,15.2652,15.2862,41500.0
2005-08-31 15:05:00,29.03,29.05,29.03,29.04,38000.0,15.281,15.2915,15.281,15.2862,38000.0
2005-08-31 15:10:00,29.05,29.12,29.04,29.1,61100.0,15.2915,15.3283,15.2862,15.3178,61100.0
2005-08-31 15:15:00,29.09,29.11,29.09,29.11,43900.0,15.3125,15.3231,15.3125,15.3231,43900.0
2005-08-31 15:20:00,29.1,29.11,29.09,29.09,26300.0,15.3178,15.3231,15.3125,15.3125,26300.0
2005-08-31 15:25:00,29.09,29.11,29.07,29.11,40500.0,15.3125,15.3231,15.302,15.3231,40500.0
2005-08-31 15:30:00,29.11,29.17,29.1,29.16,69600.0,15.3231,15.3547,15.3178,15.3494,69600.0
2005-08-31 15:35:00,29.16,29.17,29.14,29.14,38900.0,15.3494,15.3547,15.3389,15.3389,38900.0
2005-08-31 15:40:00,29.14,29.15,29.13,29.14,77500.0,15.3389,15.3441,15.3336,15.3389,77500.0
2005-08-31 15:45:00,29.13,29.17,29.13,29.16,53200.0,15.3336,15.3547,15.3336,15.3494,53200.0
2005-08-31 15:50:00,29.17,29.19,29.16,29.17,83800.0,15.3547,15.3652,15.3494,15.3547,83800.0
2005-08-31 15:55:00,29.18,29.22,29.17,29.22,94300.0,15.3599,15.381,15.3547,15.381,94300.0
2005-09-01 09:30:00,29.24,29.24,29.23,29.23,89800.0,15.3915,15.3915,15.3862,15.3862,89800.0
2005-09-01 09:35:00,29.23,29.25,29.23,29.24,31300.0,15.3862,15.3968,15.3862,15.3915,31300.0
2005-09-01 09:40:00,29.25,29.33,29.24,29.32,64400.0,15.3968,15.4389,15.3915,15.4336,64400.0
2005-09-01 09:45:00,29.32,29.37,29.31,29.37,51400.0,15.4336,15.4599,15.4284,15.4599,51400.0
2005-09-01 09:50:00,29.37,29.42,29.37,29.41,25200.0,15.4599,15.4863,15.4599,15.481,25200.0
2005-09-01 09:55:00,29.4,29.4,29.32,29.32,41500.0,15.4757,15.4757,15.4336,15.4336,41500.0
2005-09-01 10:00:00,29.32,29.32,29.21,29.22,54400.0,15.4336,15.4336,15.3757,15.381,54400.0
2005-09-01 10:05:00,29.24,29.24,29.22,29.23,32100.0,15.3915,15.3915,15.381,15.3862,32100.0
2005-09-01 10:10:00,29.24,29.26,29.2,29.2,32400.0,15.3915,15.402,15.3705,15.3705,32400.0
2005-09-01 10:15:00,29.2,29.21,29.13,29.15,61600.0,15.3705,15.3757,15.3336,15.3441,61600.0
2005-09-01 10:20:00,29.15,29.15,29.08,29.13,39000.0,15.3441,15.3441,15.3073,15.3336,39000.0
2005-09-01 10:25:00,29.13,29.14,29.09,29.13,37000.0,15.3336,15.3389,15.3125,15.3336,37000.0
2005-09-01 10:30:00,29.14,29.14,29.08,29.08,60700.0,15.3389,15.3389,15.3073,15.3073,60700.0
2005-09-01 10:35:00,29.08,29.16,29.08,29.14,154600.0,15.3073,15.3494,15.3073,15.3389,154600.0
2005-09-01 10:40:00,29.14,29.18,29.13,29.14,50700.0,15.3389,15.3599,15.3336,15.3389,50700.0
2005-09-01 10:45:00,29.14,29.14,29.12,29.12,35700.0,15.3389,15.3389,15.3283,15.3283,35700.0
2005-09-01 10:50:00,29.11,29.11,29.08,29.1,55300.0,15.3231,15.3231,15.3073,15.3178,55300.0
2005-09-01 10:55:00,29.1,29.12,29.1,29.1,24500.0,15.3178,15.3283,15.3178,15.3178,24500.0
2005-09-01 11:00:00,29.1,29.11,29.06,29.07,34800.0,15.3178,15.3231,15.2968,15.302,34800.0
2005-09-01 11:05:00,29.08,29.1,29.06,29.07,24100.0,15.3073,15.3178,15.2968,15.302,24100.0
2005-09-01 11:10:00,29.07,29.19,29.07,29.14,42400.0,15.302,15.3652,15.302,15.3389,42400.0
2005-09-01 11:15:00,29.15,29.19,29.12,29.14,59300.0,15.3441,15.3652,15.3283,15.3389,59300.0
2005-09-01 11:20:00,29.14,29.28,29.14,29.28,44300.0,15.3389,15.4126,15.3389,15.4126,44300.0
2005-09-01 11:25:00,29.28,29.28,29.24,29.24,91600.0,15.4126,15.4126,15.3915,15.3915,91600.0
2005-09-01 11:30:00,29.25,29.29,29.21,29.29,67300.0,15.3968,15.4178,15.3757,15.4178,67300.0
2005-09-01 11:35:00,29.3,29.41,29.29,29.38,38200.0,15.4231,15.481,15.4178,15.4652,38200.0
2005-09-01 11:40:00,29.39,29.5,29.39,29.48,76500.0,15.4705,15.5284,15.4705,15.5178,76500.0
2005-09-01 11:45:00,29.48,29.5,29.48,29.5,30500.0,15.5178,15.5284,15.5178,15.5284,30500.0
2005-09-01 11:50:00,29.5,29.54,29.49,29.54,40400.0,15.5284,15.5494,15.5231,15.5494,40400.0
2005-09-01 11:55:00,29.55,29.56,29.54,29.56,21900.0,15.5547,15.5599,15.5494,15.5599,21900.0
2005-09-01 12:00:00,29.56,29.59,29.51,29.59,47000.0,15.5599,15.5757,15.5336,15.5757,47000.0
2005-09-01 12:05:00,29.58,29.59,29.57,29.58,38300.0,15.5705,15.5757,15.5652,15.5705,38300.0
2005-09-01 12:10:00,29.58,29.59,29.57,29.57,26600.0,15.5705,15.5757,15.5652,15.5652,26600.0
2005-09-01 12:15:00,29.56,29.58,29.55,29.57,25700.0,15.5599,15.5705,15.5547,15.5652,25700.0
2005-09-01 12:20:00,29.57,29.58,29.54,29.55,32600.0,15.5652,15.5705,15.5494,15.5547,32600.0
2005-09-01 12:25:00,29.55,29.55,29.51,29.52,20000.0,15.5547,15.5547,15.5336,15.5389,20000.0
2005-09-01 12:30:00,29.52,29.54,29.51,29.51,37800.0,15.5389,15.5494,15.5336,15.5336,37800.0
2005-09-01 12:35:00,29.52,29.56,29.51,29.55,35300.0,15.5389,15.5599,15.5336,15.5547,35300.0
2005-09-01 12:40:00,29.54,29.58,29.54,29.58,54100.0,15.5494,15.5705,15.5494,15.5705,54100.0
2005-09-01 12:45:00,29.58,29.59,29.57,29.58,31900.0,15.5705,15.5757,15.5652,15.5705,31900.0
2005-09-01 12:50:00,29.58,29.59,29.55,29.55,99800.0,15.5705,15.5757,15.5547,15.5547,99800.0
2005-09-01 12:55:00,29.55,29.56,29.48,29.53,61400.0,15.5547,15.5599,15.5178,15.5442,61400.0
2005-09-01 13:00:00,29.53,29.58,29.53,29.57,47600.0,15.5442,15.5705,15.5442,15.5652,47600.0
2005-09-01 13:05:00,29.58,29.6,29.58,29.59,41900.0,15.5705,15.581,15.5705,15.5757,41900.0
2005-09-01 13:10:00,29.6,29.63,29.6,29.61,49500.0,15.581,15.5968,15.581,15.5863,49500.0
2005-09-01 13:15:00,29.61,29.64,29.61,29.64,43900.0,15.5863,15.6021,15.5863,15.6021,43900.0
2005-09-01 13:20:00,29.63,29.63,29.58,29.58,16700.0,15.5968,15.5968,15.5705,15.5705,16700.0
2005-09-01 13:25:00,29.58,29.6,29.58,29.6,28700.0,15.5705,15.581,15.5705,15.581,28700.0
2005-09-01 13:30:00,29.6,29.61,29.59,29.6,28400.0,15.581,15.5863,15.5757,15.581,28400.0
2005-09-01 13:35:00,29.6,29.6,29.58,29.59,19900.0,15.581,15.581,15.5705,15.5757,19900.0
2005-09-01 13:40:00,29.59,29.6,29.51,29.54,42100.0,15.5757,15.581,15.5336,15.5494,42100.0
2005-09-01 13:45:00,29.54,29.56,29.53,29.55,36900.0,15.5494,15.5599,15.5442,15.5547,36900.0
2005-09-01 13:50:00,29.56,29.56,29.52,29.54,35100.0,15.5599,15.5599,15.5389,15.5494,35100.0
2005-09-01 13:55:00,29.53,29.55,29.52,29.52,34900.0,15.5442,15.5547,15.5389,15.5389,34900.0
2005-09-01 14:00:00,29.53,29.54,29.49,29.5,39400.0,15.5442,15.5494,15.5231,15.5284,39400.0
2005-09-01 14:05:00,29.49,29.49,29.45,29.49,69900.0,15.5231,15.5231,15.502,15.5231,69900.0
2005-09-01 14:10:00,29.5,29.56,29.49,29.54,67500.0,15.5284,15.5599,15.5231,15.5494,67500.0
2005-09-01 14:15:00,29.55,29.7,29.55,29.64,126300.0,15.5547,15.6336,15.5547,15.6021,126300.0
2005-09-01 14:20:00,29.64,29.68,29.63,29.67,70100.0,15.6021,15.6231,15.5968,15.6179,70100.0
2005-09-01 14:25:00,29.67,29.69,29.63,29.67,93100.0,15.6179,15.6284,15.5968,15.6179,93100.0
2005-09-01 14:30:00,29.65,29.7,29.6,29.69,44700.0,15.6073,15.6336,15.581,15.6284,44700.0
2005-09-01 14:35:00,29.69,29.69,29.59,29.6,27700.0,15.6284,15.6284,15.5757,15.581,27700.0
2005-09-01 14:40:00,29.6,29.65,29.6,29.63,63800.0,15.581,15.6073,15.581,15.5968,63800.0
2005-09-01 14:45:00,29.63,29.66,29.6,29.63,32100.0,15.5968,15.6126,15.581,15.5968,32100.0
2005-09-01 14:50:00,29.63,29.67,29.61,29.67,32200.0,15.5968,15.6179,15.5863,15.6179,32200.0
2005-09-01 14:55:00,29.67,29.67,29.6,29.62,46900.0,15.6179,15.6179,15.581,15.5915,46900.0
2005-09-01 15:00:00,29.62,29.72,29.61,29.7,85700.0,15.5915,15.6442,15.5863,15.6336,85700.0
2005-09-01 15:05:00,29.7,29.7,29.69,29.69,38400.0,15.6336,15.6336,15.6284,15.6284,38400.0
2005-09-01 15:10:00,29.68,29.69,29.62,29.64,42900.0,15.6231,15.6284,15.5915,15.6021,42900.0
2005-09-01 15:15:00,29.65,29.65,29.61,29.61,47800.0,15.6073,15.6073,15.5863,15.5863,47800.0
2005-09-01 15:20:00,29.62,29.63,29.6,29.61,46400.0,15.5915,15.5968,15.581,15.5863,46400.0
2005-09-01 15:25:00,29.6,29.61,29.55,29.58,55100.0,15.581,15.5863,15.5547,15.5705,55100.0
2005-09-01 15:30:00,29.57,29.59,29.51,29.52,51700.0,15.5652,15.5757,15.5336,15.5389,51700.0
2005-09-01 15:35:00,29.52,29.54,29.52,29.54,29500.0,15.5389,15.5494,15.5389,15.5494,29500.0
2005-09-01 15:40:00,29.54,29.54,29.44,29.44,155200.0,15.5494,15.5494,15.4968,15.4968,155200.0
2005-09-01 15:45:00,29.44,29.45,29.42,29.43,137200.0,15.4968,15.502,15.4863,15.4915,137200.0
2005-09-01 15:50:00,29.42,29.45,29.42,29.44,156800.0,15.4863,15.502,15.4863,15.4968,156800.0
2005-09-01 15:55:00,29.45,29.47,29.43,29.47,180000.0,15.502,15.5126,15.4915,15.5126,180000.0
2005-09-02 09:30:00,29.88,29.88,29.8,29.81,146500.0,15.7284,15.7284,15.6863,15.6915,146500.0
2005-09-02 09:35:00,29.81,29.82,29.75,29.75,39700.0,15.6915,15.6968,15.66,15.66,39700.0
2005-09-02 09:40:00,29.76,29.77,29.66,29.75,80600.0,15.6652,15.6705,15.6126,15.66,80600.0
2005-09-02 09:45:00,29.74,29.79,29.73,29.79,31800.0,15.6547,15.681,15.6494,15.681,31800.0
2005-09-02 09:50:00,29.79,29.84,29.73,29.76,89100.0,15.681,15.7073,15.6494,15.6652,89100.0
2005-09-02 09:55:00,29.76,29.81,29.75,29.81,48800.0,15.6652,15.6915,15.66,15.6915,48800.0
2005-09-02 10:00:00,29.81,29.84,29.81,29.83,79200.0,15.6915,15.7073,15.6915,15.7021,79200.0
2005-09-02 10:05:00,29.83,29.83,29.8,29.8,50200.0,15.7021,15.7021,15.6863,15.6863,50200.0
2005-09-02 10:10:00,29.81,29.83,29.8,29.82,35100.0,15.6915,15.7021,15.6863,15.6968,35100.0
2005-09-02 10:15:00,29.82,29.82,29.8,29.81,39700.0,15.6968,15.6968,15.6863,15.6915,39700.0
2005-09-02 10:20:00,29.82,29.83,29.79,29.8,32400.0,15.6968,15.7021,15.681,15.6863,32400.0
2005-09-02 10:25:00,29.8,29.8,29.74,29.76,46900.0,15.6863,15.6863,15.6547,15.6652,46900.0
2005-09-02 10:30:00,29.76,29.76,29.7,29.71,47100.0,15.6652,15.6652,15.6336,15.6389,47100.0
2005-09-02 10:35:00,29.71,29.76,29.71,29.76,49100.0,15.6389,15.6652,15.6389,15.6652,49100.0
2005-09-02 10:40:00,29.75,29.77,29.71,29.77,56900.0,15.66,15.6705,15.6389,15.6705,56900.0
2005-09-02 10:45:00,29.76,29.79,29.74,29.79,24900.0,15.6652,15.681,15.6547,15.681,24900.0
2005-09-02 10:50:00,29.79,29.83,29.79,29.81,43300.0,15.681,15.7021,15.681,15.6915,43300.0
2005-09-02 10:55:00,29.8,29.82,29.8,29.81,33000.0,15.6863,15.6968,15.6863,15.6915,33000.0
2005-09-02 11:00:00,29.81,29.82,29.8,29.81,23200.0,15.6915,15.6968,15.6863,15.6915,23200.0
2005-09-02 11:05:00,29.8,29.8,29.78,29.78,14500.0,15.6863,15.6863,15.6758,15.6758,14500.0
2005-09-02 11:10:00,29.79,29.8,29.76,29.77,27100.0,15.681,15.6863,15.6652,15.6705,27100.0
2005-09-02 11:15:00,29.77,29.8,29.76,29.78,41800.0,15.6705,15.6863,15.6652,15.6758,41800.0
2005-09-02 11:20:00,29.78,29.78,29.75,29.76,25400.0,15.6758,15.6758,15.66,15.6652,25400.0
2005-09-02 11:25:00,29.76,29.79,29.75,29.78,46200.0,15.6652,15.681,15.66,15.6758,46200.0
2005-09-02 11:30:00,29.78,29.78,29.75,29.76,38200.0,15.6758,15.6758,15.66,15.6652,38200.0
2005-09-02 11:35:00,29.76,29.78,29.75,29.78,31700.0,15.6652,15.6758,15.66,15.6758,31700.0
2005-09-02 11:40:00,29.78,29.78,29.77,29.78,16000.0,15.6758,15.6758,15.6705,15.6758,16000.0
2005-09-02 11:45:00,29.78,29.79,29.77,29.79,18600.0,15.6758,15.681,15.6705,15.681,18600.0
2005-09-02 11:50:00,29.79,29.8,29.78,29.79,22700.0,15.681,15.6863,15.6758,15.681,22700.0
2005-09-02 11:55:00,29.79,29.8,29.78,29.79,39400.0,15.681,15.6863,15.6758,15.681,39400.0
2005-09-02 12:00:00,29.78,29.83,29.78,29.83,34600.0,15.6758,15.7021,15.6758,15.7021,34600.0
2005-09-02 12:05:00,29.81,29.83,29.81,29.82,22400.0,15.6915,15.7021,15.6915,15.6968,22400.0
2005-09-02 12:10:00,29.82,29.83,29.8,29.8,29600.0,15.6968,15.7021,15.6863,15.6863,29600.0
2005-09-02 12:15:00,29.81,29.81,29.8,29.81,12400.0,15.6915,15.6915,15.6863,15.6915,12400.0
2005-09-02 12:20:00,29.81,29.84,29.81,29.83,41500.0,15.6915,15.7073,15.6915,15.7021,41500.0
2005-09-02 12:25:00,29.81,29.84,29.8,29.84,25700.0,15.6915,15.7073,15.6863,15.7073,25700.0
2005-09-02 12:30:00,29.84,29.87,29.84,29.87,37100.0,15.7073,15.7231,15.7073,15.7231,37100.0
2005-09-02 12:35:00,29.89,29.89,29.81,29.88,19700.0,15.7337,15.7337,15.6915,15.7284,19700.0
2005-09-02 12:40:00,29.88,29.89,29.86,29.88,35300.0,15.7284,15.7337,15.7179,15.7284,35300.0
2005-09-02 12:45:00,29.87,29.88,29.86,29.86,35900.0,15.7231,15.7284,15.7179,15.7179,35900.0
2005-09-02 12:50:00,29.87,29.87,29.77,29.87,37700.0,15.7231,15.7231,15.6705,15.7231,37700.0
2005-09-02 12:55:00,29.87,29.9,29.87,29.87,28000.0,15.7231,15.7389,15.7231,15.7231,28000.0
2005-09-02 13:00:00,29.88,29.91,29.87,29.91,40900.0,15.7284,15.7442,15.7231,15.7442,40900.0
2005-09-02 13:05:00,29.91,29.95,29.9,29.94,55000.0,15.7442,15.7652,15.7389,15.76,55000.0
2005-09-02 13:10:00,29.95,29.95,29.93,29.95,59900.0,15.7652,15.7652,15.7547,15.7652,59900.0
2005-09-02 13:15:00,29.95,29.95,29.91,29.91,29500.0,15.7652,15.7652,15.7442,15.7442,29500.0
2005-09-02 13:20:00,29.92,29.95,29.9,29.95,56300.0,15.7494,15.7652,15.7389,15.7652,56300.0
2005-09-02 13:25:00,29.94,29.97,29.94,29.96,51300.0,15.76,15.7758,15.76,15.7705,51300.0
2005-09-02 13:30:00,29.97,29.98,29.96,29.96,48500.0,15.7758,15.781,15.7705,15.7705,48500.0
2005-09-02 13:35:00,29.97,29.97,29.95,29.96,21100.0,15.7758,15.7758,15.7652,15.7705,21100.0
2005-09-02 13:40:00,29.96,29.99,29.96,29.99,48700.0,15.7705,15.7863,15.7705,15.7863,48700.0
2005-09-02 13:45:00,29.99,29.99,29.97,29.98,25300.0,15.7863,15.7863,15.7758,15.781,25300.0
2005-09-02 13:50:00,29.97,29.99,29.97,29.99,24100.0,15.7758,15.7863,15.7758,15.7863,24100.0
2005-09-02 13:55:00,29.99,29.99,29.98,29.98,15800.0,15.7863,15.7863,15.781,15.781,15800.0
2005-09-02 14:00:00,29.99,29.99,29.98,29.99,19900.0,15.7863,15.7863,15.781,15.7863,19900.0
2005-09-02 14:05:00,29.98,29.99,29.95,29.95,39000.0,15.781,15.7863,15.7652,15.7652,39000.0
2005-09-02 14:10:00,29.94,29.96,29.94,29.95,37300.0,15.76,15.7705,15.76,15.7652,37300.0
2005-09-02 14:15:00,29.95,29.98,29.94,29.97,54800.0,15.7652,15.781,15.76,15.7758,54800.0
2005-09-02 14:20:00,29.96,29.97,29.94,29.95,33900.0,15.7705,15.7758,15.76,15.7652,33900.0
2005-09-02 14:25:00,29.95,29.95,29.92,29.92,21300.0,15.7652,15.7652,15.7494,15.7494,21300.0
2005-09-02 14:30:00,29.92,29.93,29.9,29.91,19600.0,15.7494,15.7547,15.7389,15.7442,19600.0
2005-09-02 14:35:00,29.91,29.91,29.87,29.88,52300.0,15.7442,15.7442,15.7231,15.7284,52300.0
2005-09-02 14:40:00,29.88,29.89,29.87,29.88,15900.0,15.7284,15.7337,15.7231,15.7284,15900.0
2005-09-02 14:45:00,29.87,29.89,29.87,29.87,22800.0,15.7231,15.7337,15.7231,15.7231,22800.0
2005-09-02 14:50:00,29.87,29.88,29.85,29.87,32000.0,15.7231,15.7284,15.7126,15.7231,32000.0
2005-09-02 14:55:00,29.86,29.87,29.86,29.86,40900.0,15.7179,15.7231,15.7179,15.7179,40900.0
2005-09-02 15:00:00,29.86,29.88,29.85,29.87,15400.0,15.7179,15.7284,15.7126,15.7231,15400.0
2005-09-02 15:05:00,29.87,29.88,29.86,29.86,14100.0,15.7231,15.7284,15.7179,15.7179,14100.0
2005-09-02 15:10:00,29.85,29.87,29.85,29.86,13000.0,15.7126,15.7231,15.7126,15.7179,13000.0
2005-09-02 15:15:00,29.86,29.86,29.83,29.83,46200.0,15.7179,15.7179,15.7021,15.7021,46200.0
2005-09-02 15:20:00,29.83,29.83,29.8,29.81,57800.0,15.7021,15.7021,15.6863,15.6915,57800.0
2005-09-02 15:25:00,29.82,29.82,29.81,29.81,43300.0,15.6968,15.6968,15.6915,15.6915,43300.0
2005-09-02 15:30:00,29.82,29.82,29.8,29.81,74000.0,15.6968,15.6968,15.6863,15.6915,74000.0
2005-09-02 15:35:00,29.8,29.81,29.79,29.79,44900.0,15.6863,15.6915,15.681,15.681,44900.0
2005-09-02 15:40:00,29.79,29.79,29.75,29.76,39900.0,15.681,15.681,15.66,15.6652,39900.0
2005-09-02 15:45:00,29.75,29.76,29.73,29.74,43600.0,15.66,15.6652,15.6494,15.6547,43600.0
2005-09-02 15:50:00,29.74,29.76,29.72,29.75,92300.0,15.6547,15.6652,15.6442,15.66,92300.0
2005-09-02 15:55:00,29.76,29.76,29.73,29.75,100700.0,15.6652,15.6652,15.6494,15.66,100700.0
2005-09-06 09:30:00,30.0,30.0,29.91,29.97,158900.0,15.7916,15.7916,15.7442,15.7758,158900.0
2005-09-06 09:35:00,29.96,29.98,29.96,29.98,38400.0,15.7705,15.781,15.7705,15.781,38400.0
2005-09-06 09:40:00,29.97,30.0,29.97,30.0,63000.0,15.7758,15.7916,15.7758,15.7916,63000.0
2005-09-06 09:45:00,30.0,30.0,29.94,29.94,35700.0,15.7916,15.7916,15.76,15.76,35700.0
2005-09-06 09:50:00,29.94,29.94,29.9,29.91,34100.0,15.76,15.76,15.7389,15.7442,34100.0
2005-09-06 09:55:00,29.9,29.9,29.83,29.84,83000.0,15.7389,15.7389,15.7021,15.7073,83000.0
2005-09-06 10:00:00,29.84,29.87,29.81,29.86,88500.0,15.7073,15.7231,15.6915,15.7179,88500.0
2005-09-06 10:05:00,29.86,29.93,29.86,29.91,78200.0,15.7179,15.7547,15.7179,15.7442,78200.0
2005-09-06 10:10:00,29.91,29.95,29.89,29.95,79000.0,15.7442,15.7652,15.7337,15.7652,79000.0
2005-09-06 10:15:00,29.95,29.96,29.92,29.96,56400.0,15.7652,15.7705,15.7494,15.7705,56400.0
2005-09-06 10:20:00,29.96,30.0,29.96,30.0,61500.0,15.7705,15.7916,15.7705,15.7916,61500.0
2005-09-06 10:25:00,30.0,30.08,30.0,30.05,88200.0,15.7916,15.8337,15.7916,15.8179,88200.0
2005-09-06 10:30:00,30.05,30.07,30.04,30.04,38900.0,15.8179,15.8284,15.8126,15.8126,38900.0
2005-09-06 10:35:00,30.04,30.05,30.02,30.02,21900.0,15.8126,15.8179,15.8021,15.8021,21900.0
2005-09-06 10:40:00,30.03,30.03,30.01,30.03,50900.0,15.8074,15.8074,15.7968,15.8074,50900.0
2005-09-06 10:45:00,30.03,30.04,30.02,30.02,38100.0,15.8074,15.8126,15.8021,15.8021,38100.0
2005-09-06 10:50:00,30.03,30.03,29.99,30.01,41200.0,15.8074,15.8074,15.7863,15.7968,41200.0
2005-09-06 10:55:00,30.01,30.01,29.98,29.99,32400.0,15.7968,15.7968,15.781,15.7863,32400.0
2005-09-06 11:00:00,29.99,29.99,29.98,29.98,20400.0,15.7863,15.7863,15.781,15.781,20400.0
2005-09-06 11:05:00,29.98,29.99,29.97,29.98,35700.0,15.781,15.7863,15.7758,15.781,35700.0
2005-09-06 11:10:00,29.98,30.0,29.96,29.96,32200.0,15.781,15.7916,15.7705,15.7705,32200.0
2005-09-06 11:15:00,29.97,30.0,29.97,29.98,62900.0,15.7758,15.7916,15.7758,15.781,62900.0
2005-09-06 11:20:00,29.98,29.99,29.98,29.99,13100.0,15.781,15.7863,15.781,15.7863,13100.0
2005-09-06 11:25:00,29.99,30.0,29.98,29.99,21800.0,15.7863,15.7916,15.781,15.7863,21800.0
2005-09-06 11:30:00,29.99,29.99,29.98,29.99,22600.0,15.7863,15.7863,15.781,15.7863,22600.0
2005-09-06 11:35:00,29.99,29.99,29.97,29.98,37800.0,15.7863,15.7863,15.7758,15.781,37800.0
2005-09-06 11:40:00,29.98,29.98,29.97,29.97,27500.0,15.781,15.781,15.7758,15.7758,27500.0
2005-09-06 11:45:00,29.98,29.98,29.94,29.94,30900.0,15.781,15.781,15.76,15.76,30900.0
2005-09-06 11:50:00,29.94,29.95,29.89,29.89,52800.0,15.76,15.7652,15.7337,15.7337,52800.0
2005-09-06 11:55:00,29.9,29.9,29.88,29.89,27100.0,15.7389,15.7389,15.7284,15.7337,27100.0
2005-09-06 12:00:00,29.88,29.91,29.87,29.91,30200.0,15.7284,15.7442,15.7231,15.7442,30200.0
2005-09-06 12:05:00,29.91,29.91,29.9,29.91,20900.0,15.7442,15.7442,15.7389,15.7442,20900.0
2005-09-06 12:10:00,29.91,29.91,29.9,29.91,6500.0,15.7442,15.7442,15.7389,15.7442,6500.0
2005-09-06 12:15:00,29.91,29.91,29.9,29.91,18800.0,15.7442,15.7442,15.7389,15.7442,18800.0
2005-09-06 12:20:00,29.91,29.91,29.9,29.9,11200.0,15.7442,15.7442,15.7389,15.7389,11200.0
2005-09-06 12:25:00,29.9,29.94,29.89,29.89,38300.0,15.7389,15.76,15.7337,15.7337,38300.0
2005-09-06 12:30:00,29.89,29.89,29.86,29.87,34900.0,15.7337,15.7337,15.7179,15.7231,34900.0
2005-09-06 12:35:00,29.86,29.86,29.85,29.86,12400.0,15.7179,15.7179,15.7126,15.7179,12400.0
2005-09-06 12:40:00,29.86,29.86,29.85,29.86,11400.0,15.7179,15.7179,15.7126,15.7179,11400.0
2005-09-06 12:45:00,29.85,29.86,29.84,29.84,18300.0,15.7126,15.7179,15.7073,15.7073,18300.0
2005-09-06 12:50:00,29.84,29.85,29.84,29.84,7900.0,15.7073,15.7126,15.7073,15.7073,7900.0
2005-09-06 12:55:00,29.84,29.87,29.84,29.87,21300.0,15.7073,15.7231,15.7073,15.7231,21300.0
2005-09-06 13:00:00,29.86,29.89,29.86,29.88,52300.0,15.7179,15.7337,15.7179,15.7284,52300.0
2005-09-06 13:05:00,29.88,29.88,29.86,29.86,12800.0,15.7284,15.7284,15.7179,15.7179,12800.0
2005-09-06 13:10:00,29.86,29.87,29.83,29.83,11600.0,15.7179,15.7231,15.7021,15.7021,11600.0
2005-09-06 13:15:00,29.84,29.84,29.83,29.84,18900.0,15.7073,15.7073,15.7021,15.7073,18900.0
2005-09-06 13:20:00,29.84,29.85,29.82,29.82,31600.0,15.7073,15.7126,15.6968,15.6968,31600.0
2005-09-06 13:25:00,29.82,29.83,29.81,29.81,17200.0,15.6968,15.7021,15.6915,15.6915,17200.0
2005-09-06 13:30:00,29.82,29.82,29.81,29.82,50700.0,15.6968,15.6968,15.6915,15.6968,50700.0
2005-09-06 13:35:00,29.81,29.83,29.81,29.83,11400.0,15.6915,15.7021,15.6915,15.7021,11400.0
2005-09-06 13:40:00,29.82,29.83,29.82,29.82,16700.0,15.6968,15.7021,15.6968,15.6968,16700.0
2005-09-06 13:45:00,29.82,29.84,29.82,29.82,18200.0,15.6968,15.7073,15.6968,15.6968,18200.0
2005-09-06 13:50:00,29.82,29.86,29.8,29.85,34600.0,15.6968,15.7179,15.6863,15.7126,34600.0
2005-09-06 13:55:00,29.84,29.85,29.83,29.85,26700.0,15.7073,15.7126,15.7021,15.7126,26700.0
2005-09-06 14:00:00,29.85,29.86,29.85,29.86,20300.0,15.7126,15.7179,15.7126,15.7179,20300.0
2005-09-06 14:05:00,29.85,29.86,29.84,29.84,26700.0,15.7126,15.7179,15.7073,15.7073,26700.0
2005-09-06 14:10:00,29.85,29.85,29.8,29.82,39500.0,15.7126,15.7126,15.6863,15.6968,39500.0
2005-09-06 14:15:00,29.81,29.85,29.79,29.79,24800.0,15.6915,15.7126,15.681,15.681,24800.0
2005-09-06 14:20:00,29.8,29.81,29.79,29.8,22500.0,15.6863,15.6915,15.681,15.6863,22500.0
2005-09-06 14:25:00,29.81,29.86,29.8,29.84,53400.0,15.6915,15.7179,15.6863,15.7073,53400.0
2005-09-06 14:30:00,29.85,29.86,29.84,29.85,44200.0,15.7126,15.7179,15.7073,15.7126,44200.0
2005-09-06 14:35:00,29.85,29.87,29.84,29.84,51600.0,15.7126,15.7231,15.7073,15.7073,51600.0
2005-09-06 14:40:00,29.84,29.86,29.84,29.85,64200.0,15.7073,15.7179,15.7073,15.7126,64200.0
2005-09-06 14:45:00,29.85,29.86,29.83,29.83,183000.0,15.7126,15.7179,15.7021,15.7021,183000.0
2005-09-06 14:50:00,29.83,29.86,29.83,29.85,14900.0,15.7021,15.7179,15.7021,15.7126,14900.0
2005-09-06 14:55:00,29.85,29.88,29.85,29.88,35500.0,15.7126,15.7284,15.7126,15.7284,35500.0
2005-09-06 15:00:00,29.89,29.9,29.86,29.86,29000.0,15.7337,15.7389,15.7179,15.7179,29000.0
2005-09-06 15:05:00,29.86,29.89,29.85,29.89,45500.0,15.7179,15.7337,15.7126,15.7337,45500.0
2005-09-06 15:10:00,29.88,29.92,29.88,29.92,48400.0,15.7284,15.7494,15.7284,15.7494,48400.0
2005-09-06 15:15:00,29.91,29.97,29.91,29.97,63500.0,15.7442,15.7758,15.7442,15.7758,63500.0
2005-09-06 15:20:00,29.96,29.99,29.96,29.98,77000.0,15.7705,15.7863,15.7705,15.781,77000.0
2005-09-06 15:25:00,29.98,29.98,29.95,29.95,29200.0,15.781,15.781,15.7652,15.7652,29200.0
2005-09-06 15:30:00,29.96,29.96,29.93,29.94,62500.0,15.7705,15.7705,15.7547,15.76,62500.0
2005-09-06 15:35:00,29.94,29.95,29.92,29.93,31100.0,15.76,15.7652,15.7494,15.7547,31100.0
2005-09-06 15:40:00,29.93,29.93,29.89,29.89,45600.0,15.7547,15.7547,15.7337,15.7337,45600.0
2005-09-06 15:45:00,29.89,29.92,29.88,29.9,82400.0,15.7337,15.7494,15.7284,15.7389,82400.0
2005-09-06 15:50:00,29.91,29.94,29.9,29.93,73800.0,15.7442,15.76,15.7389,15.7547,73800.0
2005-09-06 15:55:00,29.94,29.97,29.93,29.97,145100.0,15.76,15.7758,15.7547,15.7758,145100.0
2005-09-07 09:30:00,29.97,29.97,29.97,29.97,0.0,15.7758,15.7758,15.7758,15.7758,0.0
2005-09-07 09:35:00,29.85,29.98,29.82,29.84,69300.0,15.7126,15.781,15.6968,15.7073,69300.0
2005-09-07 09:40:00,29.84,29.85,29.75,29.75,57800.0,15.7073,15.7126,15.66,15.66,57800.0
2005-09-07 09:45:00,29.75,29.8,29.75,29.75,37700.0,15.66,15.6863,15.66,15.66,37700.0
2005-09-07 09:50:00,29.75,29.78,29.74,29.75,50900.0,15.66,15.6758,15.6547,15.66,50900.0
2005-09-07 09:55:00,29.75,29.8,29.75,29.8,78100.0,15.66,15.6863,15.66,15.6863,78100.0
2005-09-07 10:00:00,29.8,29.82,29.78,29.78,59900.0,15.6863,15.6968,15.6758,15.6758,59900.0
2005-09-07 10:05:00,29.77,29.82,29.77,29.8,40200.0,15.6705,15.6968,15.6705,15.6863,40200.0
2005-09-07 10:10:00,29.81,29.82,29.75,29.75,61100.0,15.6915,15.6968,15.66,15.66,61100.0
2005-09-07 10:15:00,29.75,29.75,29.69,29.7,49200.0,15.66,15.66,15.6284,15.6336,49200.0
2005-09-07 10:20:00,29.7,29.71,29.66,29.67,29300.0,15.6336,15.6389,15.6126,15.6179,29300.0
2005-09-07 10:25:00,29.66,29.68,29.65,29.65,58000.0,15.6126,15.6231,15.6073,15.6073,58000.0
2005-09-07 10:30:00,29.66,29.73,29.66,29.69,50400.0,15.6126,15.6494,15.6126,15.6284,50400.0
2005-09-07 10:35:00,29.69,29.71,29.69,29.7,10500.0,15.6284,15.6389,15.6284,15.6336,10500.0
2005-09-07 10:40:00,29.7,29.72,29.69,29.71,37400.0,15.6336,15.6442,15.6284,15.6389,37400.0
2005-09-07 10:45:00,29.71,29.77,29.7,29.74,49300.0,15.6389,15.6705,15.6336,15.6547,49300.0
2005-09-07 10:50:00,29.75,29.75,29.73,29.74,42100.0,15.66,15.66,15.6494,15.6547,42100.0
2005-09-07 10:55:00,29.73,29.73,29.7,29.71,51400.0,15.6494,15.6494,15.6336,15.6389,51400.0
2005-09-07 11:00:00,29.71,29.72,29.7,29.72,64900.0,15.6389,15.6442,15.6336,15.6442,64900.0
2005-09-07 11:05:00,29.71,29.71,29.65,29.65,61600.0,15.6389,15.6389,15.6073,15.6073,61600.0
2005-09-07 11:10:00,29.65,29.65,29.6,29.63,63000.0,15.6073,15.6073,15.581,15.5968,63000.0
2005-09-07 11:15:00,29.63,29.63,29.6,29.61,39900.0,15.5968,15.5968,15.581,15.5863,39900.0
2005-09-07 11:20:00,29.61,29.62,29.6,29.61,31900.0,15.5863,15.5915,15.581,15.5863,31900.0
2005-09-07 11:25:00,29.6,29.61,29.59,29.6,94100.0,15.581,15.5863,15.5757,15.581,94100.0
2005-09-07 11:30:00,29.59,29.63,29.59,29.61,69600.0,15.5757,15.5968,15.5757,15.5863,69600.0
2005-09-07 11:35:00,29.61,29.61,29.57,29.59,29400.0,15.5863,15.5863,15.5652,15.5757,29400.0
2005-09-07 11:40:00,29.59,29.59,29.56,29.57,23000.0,15.5757,15.5757,15.5599,15.5652,23000.0
2005-09-07 11:45:00,29.57,29.59,29.57,29.59,29700.0,15.5652,15.5757,15.5652,15.5757,29700.0
2005-09-07 11:50:00,29.58,29.59,29.56,29.56,40300.0,15.5705,15.5757,15.5599,15.5599,40300.0
2005-09-07 11:55:00,29.57,29.59,29.56,29.58,21200.0,15.5652,15.5757,15.5599,15.5705,21200.0
2005-09-07 12:00:00,29.59,29.59,29.55,29.56,25000.0,15.5757,15.5757,15.5547,15.5599,25000.0
2005-09-07 12:05:00,29.55,29.56,29.54,29.56,33600.0,15.5547,15.5599,15.5494,15.5599,33600.0
2005-09-07 12:10:00,29.55,29.56,29.53,29.53,35900.0,15.5547,15.5599,15.5442,15.5442,35900.0
2005-09-07 12:15:00,29.53,29.55,29.53,29.55,17300.0,15.5442,15.5547,15.5442,15.5547,17300.0
2005-09-07 12:20:00,29.55,29.59,29.54,29.58,26900.0,15.5547,15.5757,15.5494,15.5705,26900.0
2005-09-07 12:25:00,29.57,29.6,29.56,29.6,36400.0,15.5652,15.581,15.5599,15.581,36400.0
2005-09-07 12:30:00,29.6,29.64,29.6,29.64,37600.0,15.581,15.6021,15.581,15.6021,37600.0
2005-09-07 12:35:00,29.64,29.65,29.63,29.64,29000.0,15.6021,15.6073,15.5968,15.6021,29000.0
2005-09-07 12:40:00,29.64,29.64,29.6,29.62,40400.0,15.6021,15.6021,15.581,15.5915,40400.0
2005-09-07 12:45:00,29.61,29.62,29.6,29.61,30600.0,15.5863,15.5915,15.581,15.5863,30600.0
2005-09-07 12:50:00,29.61,29.61,29.58,29.58,36300.0,15.5863,15.5863,15.5705,15.5705,36300.0
2005-09-07 12:55:00,29.59,29.6,29.59,29.6,6100.0,15.5757,15.581,15.5757,15.581,6100.0
2005-09-07 13:00:00,29.59,29.59,29.54,29.59,47500.0,15.5757,15.5757,15.5494,15.5757,47500.0
2005-09-07 13:05:00,29.59,29.63,29.59,29.62,37100.0,15.5757,15.5968,15.5757,15.5915,37100.0
2005-09-07 13:10:00,29.62,29.65,29.61,29.65,38000.0,15.5915,15.6073,15.5863,15.6073,38000.0
2005-09-07 13:15:00,29.64,29.64,29.62,29.63,30800.0,15.6021,15.6021,15.5915,15.5968,30800.0
2005-09-07 13:20:00,29.62,29.63,29.59,29.62,59700.0,15.5915,15.5968,15.5757,15.5915,59700.0
2005-09-07 13:25:00,29.62,29.63,29.61,29.63,32200.0,15.5915,15.5968,15.5863,15.5968,32200.0
2005-09-07 13:30:00,29.63,29.65,29.61,29.63,34600.0,15.5968,15.6073,15.5863,15.5968,34600.0
2005-09-07 13:35:00,29.64,29.64,29.62,29.63,16900.0,15.6021,15.6021,15.5915,15.5968,16900.0
2005-09-07 13:40:00,29.63,29.66,29.63,29.64,46800.0,15.5968,15.6126,15.5968,15.6021,46800.0
2005-09-07 13:45:00,29.64,29.65,29.63,29.64,29700.0,15.6021,15.6073,15.5968,15.6021,29700.0
2005-09-07 13:50:00,29.64,29.67,29.63,29.67,32400.0,15.6021,15.6179,15.5968,15.6179,32400.0
2005-09-07 13:55:00,29.67,29.69,29.66,29.68,53400.0,15.6179,15.6284,15.6126,15.6231,53400.0
2005-09-07 14:00:00,29.69,29.71,29.67,29.71,79500.0,15.6284,15.6389,15.6179,15.6389,79500.0
2005-09-07 14:05:00,29.7,29.76,29.7,29.74,50100.0,15.6336,15.6652,15.6336,15.6547,50100.0
2005-09-07 14:10:00,29.74,29.75,29.73,29.74,46000.0,15.6547,15.66,15.6494,15.6547,46000.0
2005-09-07 14:15:00,29.74,29.75,29.71,29.74,55400.0,15.6547,15.66,15.6389,15.6547,55400.0
2005-09-07 14:20:00,29.73,29.74,29.72,29.73,18500.0,15.6494,15.6547,15.6442,15.6494,18500.0
2005-09-07 14:25:00,29.73,29.73,29.7,29.71,51800.0,15.6494,15.6494,15.6336,15.6389,51800.0
2005-09-07 14:30:00,29.71,29.73,29.7,29.71,21000.0,15.6389,15.6494,15.6336,15.6389,21000.0
2005-09-07 14:35:00,29.71,29.72,29.71,29.72,16500.0,15.6389,15.6442,15.6389,15.6442,16500.0
2005-09-07 14:40:00,29.71,29.72,29.71,29.72,29900.0,15.6389,15.6442,15.6389,15.6442,29900.0
2005-09-07 14:45:00,29.72,29.75,29.72,29.73,28600.0,15.6442,15.66,15.6442,15.6494,28600.0
2005-09-07 14:50:00,29.74,29.76,29.74,29.75,32500.0,15.6547,15.6652,15.6547,15.66,32500.0
2005-09-07 14:55:00,29.76,29.76,29.74,29.75,34900.0,15.6652,15.6652,15.6547,15.66,34900.0
2005-09-07 15:00:00,29.76,29.77,29.75,29.76,42500.0,15.6652,15.6705,15.66,15.6652,42500.0
2005-09-07 15:05:00,29.75,29.8,29.75,29.8,37400.0,15.66,15.6863,15.66,15.6863,37400.0
2005-09-07 15:10:00,29.8,29.83,29.8,29.83,40700.0,15.6863,15.7021,15.6863,15.7021,40700.0
2005-09-07 15:15:00,29.82,29.85,29.82,29.83,38600.0,15.6968,15.7126,15.6968,15.7021,38600.0
2005-09-07 15:20:00,29.83,29.83,29.81,29.81,47700.0,15.7021,15.7021,15.6915,15.6915,47700.0
2005-09-07 15:25:00,29.82,29.83,29.81,29.83,46900.0,15.6968,15.7021,15.6915,15.7021,46900.0
2005-09-07 15:30:00,29.83,29.85,29.82,29.82,61300.0,15.7021,15.7126,15.6968,15.6968,61300.0
2005-09-07 15:35:00,29.83,29.84,29.82,29.84,49900.0,15.7021,15.7073,15.6968,15.7073,49900.0
2005-09-07 15:40:00,29.83,29.84,29.82,29.83,42400.0,15.7021,15.7073,15.6968,15.7021,42400.0
2005-09-07 15:45:00,29.83,29.84,29.83,29.83,80100.0,15.7021,15.7073,15.7021,15.7021,80100.0
2005-09-07 15:50:00,29.84,29.84,29.8,29.82,83500.0,15.7073,15.7073,15.6863,15.6968,83500.0
2005-09-07 15:55:00,29.81,29.84,29.81,29.83,143600.0,15.6915,15.7073,15.6915,15.7021,143600.0
2005-09-08 09:30:00,29.85,29.85,29.85,29.85,0.0,15.7126,15.7126,15.7126,15.7126,0.0
2005-09-08 09:35:00,29.6,29.76,29.56,29.64,118000.0,15.581,15.6652,15.5599,15.6021,118000.0
2005-09-08 09:40:00,29.64,29.67,29.64,29.64,29400.0,15.6021,15.6179,15.6021,15.6021,29400.0
2005-09-08 09:45:00,29.62,29.63,29.57,29.57,37100.0,15.5915,15.5968,15.5652,15.5652,37100.0
2005-09-08 09:50:00,29.57,29.58,29.54,29.55,54600.0,15.5652,15.5705,15.5494,15.5547,54600.0
2005-09-08 09:55:00,29.55,29.55,29.51,29.52,23200.0,15.5547,15.5547,15.5336,15.5389,23200.0
2005-09-08 10:00:00,29.52,29.54,29.52,29.54,20300.0,15.5389,15.5494,15.5389,15.5494,20300.0
2005-09-08 10:05:00,29.54,29.62,29.52,29.61,49900.0,15.5494,15.5915,15.5389,15.5863,49900.0
2005-09-08 10:10:00,29.6,29.63,29.58,29.6,41200.0,15.581,15.5968,15.5705,15.581,41200.0
2005-09-08 10:15:00,29.61,29.62,29.6,29.61,28200.0,15.5863,15.5915,15.581,15.5863,28200.0
2005-09-08 10:20:00,29.6,29.6,29.58,29.59,31400.0,15.581,15.581,15.5705,15.5757,31400.0
2005-09-08 10:25:00,29.58,29.59,29.58,29.58,11200.0,15.5705,15.5757,15.5705,15.5705,11200.0
2005-09-08 10:30:00,29.58,29.65,29.58,29.63,43300.0,15.5705,15.6073,15.5705,15.5968,43300.0
2005-09-08 10:35:00,29.64,29.7,29.64,29.69,24600.0,15.6021,15.6336,15.6021,15.6284,24600.0
2005-09-08 10:40:00,29.7,29.7,29.66,29.67,28600.0,15.6336,15.6336,15.6126,15.6179,28600.0
2005-09-08 10:45:00,29.67,29.67,29.6,29.61,52800.0,15.6179,15.6179,15.581,15.5863,52800.0
2005-09-08 10:50:00,29.6,29.61,29.6,29.6,32100.0,15.581,15.5863,15.581,15.581,32100.0
2005-09-08 10:55:00,29.6,29.61,29.55,29.57,32200.0,15.581,15.5863,15.5547,15.5652,32200.0
2005-09-08 11:00:00,29.59,29.6,29.57,29.57,27500.0,15.5757,15.581,15.5652,15.5652,27500.0
2005-09-08 11:05:00,29.58,29.61,29.58,29.61,23600.0,15.5705,15.5863,15.5705,15.5863,23600.0
2005-09-08 11:10:00,29.61,29.62,29.59,29.59,25400.0,15.5863,15.5915,15.5757,15.5757,25400.0
2005-09-08 11:15:00,29.59,29.59,29.55,29.55,21900.0,15.5757,15.5757,15.5547,15.5547,21900.0
2005-09-08 11:20:00,29.56,29.6,29.55,29.58,16500.0,15.5599,15.581,15.5547,15.5705,16500.0
2005-09-08 11:25:00,29.58,29.6,29.58,29.6,13900.0,15.5705,15.581,15.5705,15.581,13900.0
2005-09-08 11:30:00,29.6,29.6,29.56,29.59,47900.0,15.581,15.581,15.5599,15.5757,47900.0
2005-09-08 11:35:00,29.59,29.6,29.57,29.6,56200.0,15.5757,15.581,15.5652,15.581,56200.0
2005-09-08 11:40:00,29.6,29.6,29.56,29.57,21700.0,15.581,15.581,15.5599,15.5652,21700.0
2005-09-08 11:45:00,29.56,29.6,29.56,29.6,32500.0,15.5599,15.581,15.5599,15.581,32500.0
2005-09-08 11:50:00,29.59,29.61,29.59,29.6,11400.0,15.5757,15.5863,15.5757,15.581,11400.0
2005-09-08 11:55:00,29.61,29.61,29.6,29.6,5600.0,15.5863,15.5863,15.581,15.581,5600.0
2005-09-08 12:00:00,29.6,29.61,29.58,29.6,19200.0,15.581,15.5863,15.5705,15.581,19200.0
2005-09-08 12:05:00,29.6,29.61,29.59,29.59,7400.0,15.581,15.5863,15.5757,15.5757,7400.0
2005-09-08 12:10:00,29.59,29.61,29.58,29.58,23100.0,15.5757,15.5863,15.5705,15.5705,23100.0
2005-09-08 12:15:00,29.58,29.59,29.57,29.57,18000.0,15.5705,15.5757,15.5652,15.5652,18000.0
2005-09-08 12:20:00,29.58,29.61,29.56,29.6,22300.0,15.5705,15.5863,15.5599,15.581,22300.0
2005-09-08 12:25:00,29.61,29.66,29.6,29.64,40900.0,15.5863,15.6126,15.581,15.6021,40900.0
2005-09-08 12:30:00,29.64,29.65,29.62,29.63,14900.0,15.6021,15.6073,15.5915,15.5968,14900.0
2005-09-08 12:35:00,29.63,29.64,29.62,29.62,12000.0,15.5968,15.6021,15.5915,15.5915,12000.0
2005-09-08 12:40:00,29.63,29.64,29.62,29.62,17100.0,15.5968,15.6021,15.5915,15.5915,17100.0
2005-09-08 12:45:00,29.62,29.62,29.6,29.61,13600.0,15.5915,15.5915,15.581,15.5863,13600.0
2005-09-08 12:50:00,29.62,29.63,29.62,29.62,5400.0,15.5915,15.5968,15.5915,15.5915,5400.0
2005-09-08 12:55:00,29.63,29.63,29.61,29.63,13500.0,15.5968,15.5968,15.5863,15.5968,13500.0
2005-09-08 13:00:00,29.62,29.63,29.62,29.62,13500.0,15.5915,15.5968,15.5915,15.5915,13500.0
2005-09-08 13:05:00,29.62,29.63,29.62,29.62,7400.0,15.5915,15.5968,15.5915,15.5915,7400.0
2005-09-08 13:10:00,29.63,29.63,29.62,29.62,14100.0,15.5968,15.5968,15.5915,15.5915,14100.0
2005-09-08 13:15:00,29.63,29.63,29.62,29.63,4900.0,15.5968,15.5968,15.5915,15.5968,4900.0
2005-09-08 13:20:00,29.63,29.63,29.62,29.62,10600.0,15.5968,15.5968,15.5915,15.5915,10600.0
2005-09-08 13:25:00,29.62,29.63,29.61,29.62,11500.0,15.5915,15.5968,15.5863,15.5915,11500.0
2005-09-08 13:30:00,29.62,29.63,29.6,29.62,21000.0,15.5915,15.5968,15.581,15.5915,21000.0
2005-09-08 13:35:00,29.63,29.63,29.61,29.62,10000.0,15.5968,15.5968,15.5863,15.5915,10000.0
2005-09-08 13:40:00,29.61,29.62,29.59,29.6,18800.0,15.5863,15.5915,15.5757,15.581,18800.0
2005-09-08 13:45:00,29.59,29.6,29.57,29.59,27400.0,15.5757,15.581,15.5652,15.5757,27400.0
2005-09-08 13:50:00,29.59,29.6,29.57,29.58,18200.0,15.5757,15.581,15.5652,15.5705,18200.0
2005-09-08 13:55:00,29.59,29.59,29.58,29.58,19700.0,15.5757,15.5757,15.5705,15.5705,19700.0
2005-09-08 14:00:00,29.58,29.61,29.58,29.61,28200.0,15.5705,15.5863,15.5705,15.5863,28200.0
2005-09-08 14:05:00,29.62,29.62,29.6,29.6,20100.0,15.5915,15.5915,15.581,15.581,20100.0
2005-09-08 14:10:00,29.6,29.61,29.57,29.57,19100.0,15.581,15.5863,15.5652,15.5652,19100.0
2005-09-08 14:15:00,29.58,29.58,29.54,29.56,44100.0,15.5705,15.5705,15.5494,15.5599,44100.0
2005-09-08 14:20:00,29.56,29.58,29.55,29.56,21700.0,15.5599,15.5705,15.5547,15.5599,21700.0
2005-09-08 14:25:00,29.56,29.57,29.55,29.55,20500.0,15.5599,15.5652,15.5547,15.5547,20500.0
2005-09-08 14:30:00,29.56,29.56,29.53,29.54,19800.0,15.5599,15.5599,15.5442,15.5494,19800.0
2005-09-08 14:35:00,29.53,29.54,29.52,29.53,82800.0,15.5442,15.5494,15.5389,15.5442,82800.0
2005-09-08 14:40:00,29.54,29.57,29.53,29.57,27000.0,15.5494,15.5652,15.5442,15.5652,27000.0
2005-09-08 14:45:00,29.58,29.59,29.56,29.57,44200.0,15.5705,15.5757,15.5599,15.5652,44200.0
2005-09-08 14:50:00,29.56,29.56,29.55,29.55,12100.0,15.5599,15.5599,15.5547,15.5547,12100.0
2005-09-08 14:55:00,29.55,29.55,29.52,29.53,41000.0,15.5547,15.5547,15.5389,15.5442,41000.0
2005-09-08 15:00:00,29.52,29.53,29.5,29.52,51000.0,15.5389,15.5442,15.5284,15.5389,51000.0
2005-09-08 15:05:00,29.52,29.52,29.5,29.5,57800.0,15.5389,15.5389,15.5284,15.5284,57800.0
2005-09-08 15:10:00,29.5,29.51,29.48,29.48,31800.0,15.5284,15.5336,15.5178,15.5178,31800.0
2005-09-08 15:15:00,29.49,29.51,29.47,29.5,28000.0,15.5231,15.5336,15.5126,15.5284,28000.0
2005-09-08 15:20:00,29.5,29.52,29.49,29.51,40700.0,15.5284,15.5389,15.5231,15.5336,40700.0
2005-09-08 15:25:00,29.51,29.55,29.51,29.55,30100.0,15.5336,15.5547,15.5336,15.5547,30100.0
2005-09-08 15:30:00,29.55,29.59,29.54,29.57,50200.0,15.5547,15.5757,15.5494,15.5652,50200.0
2005-09-08 15:35:00,29.57,29.58,29.56,29.58,36700.0,15.5652,15.5705,15.5599,15.5705,36700.0
2005-09-08 15:40:00,29.57,29.57,29.55,29.57,39500.0,15.5652,15.5652,15.5547,15.5652,39500.0
2005-09-08 15:45:00,29.57,29.6,29.56,29.6,49300.0,15.5652,15.581,15.5599,15.581,49300.0
2005-09-08 15:50:00,29.6,29.64,29.58,29.59,53700.0,15.581,15.6021,15.5705,15.5757,53700.0
2005-09-08 15:55:00,29.64,29.64,29.57,29.58,67200.0,15.6021,15.6021,15.5652,15.5705,67200.0
2005-09-09 09:30:00,29.62,29.64,29.62,29.63,40500.0,15.5915,15.6021,15.5915,15.5968,40500.0
2005-09-09 09:35:00,29.63,29.68,29.63,29.68,12600.0,15.5968,15.6231,15.5968,15.6231,12600.0
2005-09-09 09:40:00,29.65,29.7,29.65,29.67,21000.0,15.6073,15.6336,15.6073,15.6179,21000.0
2005-09-09 09:45:00,29.66,29.67,29.61,29.63,20700.0,15.6126,15.6179,15.5863,15.5968,20700.0
2005-09-09 09:50:00,29.63,29.63,29.59,29.61,9400.0,15.5968,15.5968,15.5757,15.5863,9400.0
2005-09-09 09:55:00,29.61,29.62,29.59,29.59,9100.0,15.5863,15.5915,15.5757,15.5757,9100.0
2005-09-09 10:00:00,29.59,29.62,29.59,29.6,13100.0,15.5757,15.5915,15.5757,15.581,13100.0
2005-09-09 10:05:00,29.6,29.61,29.59,29.6,15900.0,15.581,15.5863,15.5757,15.581,15900.0
2005-09-09 10:10:00,29.59,29.62,29.58,29.62,18200.0,15.5757,15.5915,15.5705,15.5915,18200.0
2005-09-09 10:15:00,29.62,29.64,29.61,29.62,19100.0,15.5915,15.6021,15.5863,15.5915,19100.0
2005-09-09 10:20:00,29.62,29.62,29.6,29.6,12800.0,15.5915,15.5915,15.581,15.581,12800.0
2005-09-09 10:25:00,29.6,29.61,29.6,29.61,11100.0,15.581,15.5863,15.581,15.5863,11100.0
2005-09-09 10:30:00,29.61,29.62,29.59,29.59,12200.0,15.5863,15.5915,15.5757,15.5757,12200.0
2005-09-09 10:35:00,29.59,29.6,29.58,29.6,30300.0,15.5757,15.581,15.5705,15.581,30300.0
2005-09-09 10:40:00,29.6,29.6,29.59,29.59,15000.0,15.581,15.581,15.5757,15.5757,15000.0
2005-09-09 10:45:00,29.59,29.62,29.59,29.62,22100.0,15.5757,15.5915,15.5757,15.5915,22100.0
2005-09-09 10:50:00,29.62,29.64,29.62,29.63,16500.0,15.5915,15.6021,15.5915,15.5968,16500.0
2005-09-09 10:55:00,29.63,29.64,29.62,29.62,13200.0,15.5968,15.6021,15.5915,15.5915,13200.0
2005-09-09 11:00:00,29.63,29.65,29.62,29.64,41800.0,15.5968,15.6073,15.5915,15.6021,41800.0
2005-09-09 11:05:00,29.65,29.67,29.65,29.65,17100.0,15.6073,15.6179,15.6073,15.6073,17100.0
2005-09-09 11:10:00,29.67,29.7,29.65,29.69,31100.0,15.6179,15.6336,15.6073,15.6284,31100.0
2005-09-09 11:15:00,29.69,29.73,29.69,29.73,31000.0,15.6284,15.6494,15.6284,15.6494,31000.0
2005-09-09 11:20:00,29.72,29.75,29.72,29.75,33300.0,15.6442,15.66,15.6442,15.66,33300.0
2005-09-09 11:25:00,29.74,29.77,29.74,29.77,60100.0,15.6547,15.6705,15.6547,15.6705,60100.0
2005-09-09 11:30:00,29.77,29.8,29.76,29.79,36800.0,15.6705,15.6863,15.6652,15.681,36800.0
2005-09-09 11:35:00,29.8,29.82,29.77,29.78,38000.0,15.6863,15.6968,15.6705,15.6758,38000.0
2005-09-09 11:40:00,29.79,29.88,29.78,29.87,43700.0,15.681,15.7284,15.6758,15.7231,43700.0
2005-09-09 11:45:00,29.87,29.87,29.85,29.85,19200.0,15.7231,15.7231,15.7126,15.7126,19200.0
2005-09-09 11:50:00,29.86,29.87,29.85,29.85,23700.0,15.7179,15.7231,15.7126,15.7126,23700.0
2005-09-09 11:55:00,29.86,29.92,29.86,29.91,43500.0,15.7179,15.7494,15.7179,15.7442,43500.0
2005-09-09 12:00:00,29.91,29.93,29.9,29.9,38600.0,15.7442,15.7547,15.7389,15.7389,38600.0
2005-09-09 12:05:00,29.89,29.89,29.86,29.87,23700.0,15.7337,15.7337,15.7179,15.7231,23700.0
2005-09-09 12:10:00,29.87,29.88,29.86,29.87,27800.0,15.7231,15.7284,15.7179,15.7231,27800.0
2005-09-09 12:15:00,29.87,29.87,29.83,29.84,29900.0,15.7231,15.7231,15.7021,15.7073,29900.0
2005-09-09 12:20:00,29.84,29.85,29.82,29.84,37100.0,15.7073,15.7126,15.6968,15.7073,37100.0
2005-09-09 12:25:00,29.84,29.9,29.84,29.9,56100.0,15.7073,15.7389,15.7073,15.7389,56100.0
2005-09-09 12:30:00,29.9,29.93,29.9,29.91,48600.0,15.7389,15.7547,15.7389,15.7442,48600.0
2005-09-09 12:35:00,29.91,29.91,29.89,29.91,11100.0,15.7442,15.7442,15.7337,15.7442,11100.0
2005-09-09 12:40:00,29.9,29.91,29.89,29.9,12200.0,15.7389,15.7442,15.7337,15.7389,12200.0
2005-09-09 12:45:00,29.9,29.92,29.89,29.9,15900.0,15.7389,15.7494,15.7337,15.7389,15900.0
2005-09-09 12:50:00,29.91,29.91,29.89,29.89,10200.0,15.7442,15.7442,15.7337,15.7337,10200.0
2005-09-09 12:55:00,29.89,29.9,29.88,29.89,13100.0,15.7337,15.7389,15.7284,15.7337,13100.0
2005-09-09 13:00:00,29.89,29.91,29.88,29.91,12500.0,15.7337,15.7442,15.7284,15.7442,12500.0
2005-09-09 13:05:00,29.91,29.91,29.87,29.88,25200.0,15.7442,15.7442,15.7231,15.7284,25200.0
2005-09-09 13:10:00,29.88,29.91,29.87,29.9,34200.0,15.7284,15.7442,15.7231,15.7389,34200.0
2005-09-09 13:15:00,29.9,29.92,29.89,29.91,24700.0,15.7389,15.7494,15.7337,15.7442,24700.0
2005-09-09 13:20:00,29.9,29.93,29.89,29.92,27100.0,15.7389,15.7547,15.7337,15.7494,27100.0
2005-09-09 13:25:00,29.93,29.94,29.9,29.91,13300.0,15.7547,15.76,15.7389,15.7442,13300.0
2005-09-09 13:30:00,29.91,29.92,29.9,29.9,21800.0,15.7442,15.7494,15.7389,15.7389,21800.0
2005-09-09 13:35:00,29.91,29.91,29.89,29.89,19100.0,15.7442,15.7442,15.7337,15.7337,19100.0
2005-09-09 13:40:00,29.89,29.92,29.89,29.9,18000.0,15.7337,15.7494,15.7337,15.7389,18000.0
2005-09-09 13:45:00,29.9,29.92,29.9,29.92,33200.0,15.7389,15.7494,15.7389,15.7494,33200.0
2005-09-09 13:50:00,29.91,29.92,29.91,29.92,15200.0,15.7442,15.7494,15.7442,15.7494,15200.0
2005-09-09 13:55:00,29.92,29.93,29.9,29.91,22000.0,15.7494,15.7547,15.7389,15.7442,22000.0
2005-09-09 14:00:00,29.9,29.9,29.88,29.88,7800.0,15.7389,15.7389,15.7284,15.7284,7800.0
2005-09-09 14:05:00,29.88,29.89,29.87,29.89,20000.0,15.7284,15.7337,15.7231,15.7337,20000.0
2005-09-09 14:10:00,29.88,29.9,29.87,29.89,23500.0,15.7284,15.7389,15.7231,15.7337,23500.0
2005-09-09 14:15:00,29.89,29.89,29.87,29.87,9200.0,15.7337,15.7337,15.7231,15.7231,9200.0
2005-09-09 14:20:00,29.87,29.89,29.86,29.89,21900.0,15.7231,15.7337,15.7179,15.7337,21900.0
2005-09-09 14:25:00,29.88,29.9,29.88,29.9,21500.0,15.7284,15.7389,15.7284,15.7389,21500.0
2005-09-09 14:30:00,29.89,29.9,29.87,29.9,20600.0,15.7337,15.7389,15.7231,15.7389,20600.0
2005-09-09 14:35:00,29.9,29.91,29.9,29.91,15200.0,15.7389,15.7442,15.7389,15.7442,15200.0
2005-09-09 14:40:00,29.9,29.92,29.9,29.91,22900.0,15.7389,15.7494,15.7389,15.7442,22900.0
2005-09-09 14:45:00,29.91,29.93,29.9,29.92,23900.0,15.7442,15.7547,15.7389,15.7494,23900.0
2005-09-09 14:50:00,29.93,29.93,29.91,29.92,12600.0,15.7547,15.7547,15.7442,15.7494,12600.0
2005-09-09 14:55:00,29.92,29.93,29.9,29.93,38100.0,15.7494,15.7547,15.7389,15.7547,38100.0
2005-09-09 15:00:00,29.93,29.93,29.89,29.9,21200.0,15.7547,15.7547,15.7337,15.7389,21200.0
2005-09-09 15:05:00,29.88,29.89,29.88,29.89,20500.0,15.7284,15.7337,15.7284,15.7337,20500.0
2005-09-09 15:10:00,29.89,29.89,29.88,29.89,19000.0,15.7337,15.7337,15.7284,15.7337,19000.0
2005-09-09 15:15:00,29.89,29.9,29.88,29.89,23700.0,15.7337,15.7389,15.7284,15.7337,23700.0
2005-09-09 15:20:00,29.88,29.92,29.88,29.89,28400.0,15.7284,15.7494,15.7284,15.7337,28400.0
2005-09-09 15:25:00,29.9,29.9,29.89,29.9,30100.0,15.7389,15.7389,15.7337,15.7389,30100.0
2005-09-09 15:30:00,29.89,29.91,29.89,29.9,40900.0,15.7337,15.7442,15.7337,15.7389,40900.0
2005-09-09 15:35:00,29.91,29.92,29.89,29.9,26200.0,15.7442,15.7494,15.7337,15.7389,26200.0
2005-09-09 15:40:00,29.9,29.92,29.88,29.9,45200.0,15.7389,15.7494,15.7284,15.7389,45200.0
2005-09-09 15:45:00,29.9,29.9,29.88,29.89,33700.0,15.7389,15.7389,15.7284,15.7337,33700.0
2005-09-09 15:50:00,29.89,29.89,29.83,29.84,62000.0,15.7337,15.7337,15.7021,15.7073,62000.0
2005-09-09 15:55:00,29.83,29.87,29.82,29.85,95300.0,15.7021,15.7231,15.6968,15.7126,95300.0
2005-09-12 09:30:00,29.88,29.88,29.82,29.84,62700.0,15.7284,15.7284,15.6968,15.7073,62700.0
2005-09-12 09:35:00,29.82,29.85,29.79,29.85,32000.0,15.6968,15.7126,15.681,15.7126,32000.0
2005-09-12 09:40:00,29.84,29.92,29.84,29.86,24700.0,15.7073,15.7494,15.7073,15.7179,24700.0
2005-09-12 09:45:00,29.85,29.91,29.85,29.89,26000.0,15.7126,15.7442,15.7126,15.7337,26000.0
2005-09-12 09:50:00,29.89,29.93,29.86,29.9,44400.0,15.7337,15.7547,15.7179,15.7389,44400.0
2005-09-12 09:55:00,29.89,29.91,29.86,29.89,22700.0,15.7337,15.7442,15.7179,15.7337,22700.0
2005-09-12 10:00:00,29.89,29.9,29.85,29.87,32300.0,15.7337,15.7389,15.7126,15.7231,32300.0
2005-09-12 10:05:00,29.87,29.87,29.83,29.84,16400.0,15.7231,15.7231,15.7021,15.7073,16400.0
2005-09-12 10:10:00,29.85,29.89,29.84,29.89,14100.0,15.7126,15.7337,15.7073,15.7337,14100.0
2005-09-12 10:15:00,29.88,29.88,29.83,29.84,23400.0,15.7284,15.7284,15.7021,15.7073,23400.0
2005-09-12 10:20:00,29.84,29.84,29.82,29.84,15200.0,15.7073,15.7073,15.6968,15.7073,15200.0
2005-09-12 10:25:00,29.83,29.86,29.83,29.85,21000.0,15.7021,15.7179,15.7021,15.7126,21000.0
2005-09-12 10:30:00,29.86,29.86,29.84,29.85,12700.0,15.7179,15.7179,15.7073,15.7126,12700.0
2005-09-12 10:35:00,29.84,29.84,29.8,29.8,41200.0,15.7073,15.7073,15.6863,15.6863,41200.0
2005-09-12 10:40:00,29.8,29.8,29.73,29.76,47000.0,15.6863,15.6863,15.6494,15.6652,47000.0
2005-09-12 10:45:00,29.75,29.76,29.67,29.67,48400.0,15.66,15.6652,15.6179,15.6179,48400.0
2005-09-12 10:50:00,29.67,29.68,29.63,29.64,36600.0,15.6179,15.6231,15.5968,15.6021,36600.0
2005-09-12 10:55:00,29.64,29.67,29.63,29.66,73700.0,15.6021,15.6179,15.5968,15.6126,73700.0
2005-09-12 11:00:00,29.65,29.68,29.65,29.68,28300.0,15.6073,15.6231,15.6073,15.6231,28300.0
2005-09-12 11:05:00,29.68,29.68,29.67,29.68,25200.0,15.6231,15.6231,15.6179,15.6231,25200.0
2005-09-12 11:10:00,29.68,29.71,29.67,29.7,34100.0,15.6231,15.6389,15.6179,15.6336,34100.0
2005-09-12 11:15:00,29.7,29.71,29.69,29.69,11800.0,15.6336,15.6389,15.6284,15.6284,11800.0
2005-09-12 11:20:00,29.69,29.7,29.69,29.7,7500.0,15.6284,15.6336,15.6284,15.6336,7500.0
2005-09-12 11:25:00,29.69,29.76,29.69,29.71,38700.0,15.6284,15.6652,15.6284,15.6389,38700.0
2005-09-12 11:30:00,29.7,29.72,29.68,29.72,130500.0,15.6336,15.6442,15.6231,15.6442,130500.0
2005-09-12 11:35:00,29.71,29.71,29.7,29.7,24800.0,15.6389,15.6389,15.6336,15.6336,24800.0
2005-09-12 11:40:00,29.69,29.7,29.69,29.69,30100.0,15.6284,15.6336,15.6284,15.6284,30100.0
2005-09-12 11:45:00,29.7,29.7,29.68,29.68,18800.0,15.6336,15.6336,15.6231,15.6231,18800.0
2005-09-12 11:50:00,29.68,29.69,29.67,29.67,10700.0,15.6231,15.6284,15.6179,15.6179,10700.0
2005-09-12 11:55:00,29.68,29.68,29.66,29.68,14100.0,15.6231,15.6231,15.6126,15.6231,14100.0
2005-09-12 12:00:00,29.68,29.7,29.67,29.7,13000.0,15.6231,15.6336,15.6179,15.6336,13000.0
2005-09-12 12:05:00,29.7,29.7,29.67,29.68,12600.0,15.6336,15.6336,15.6179,15.6231,12600.0
2005-09-12 12:10:00,29.67,29.68,29.66,29.68,34800.0,15.6179,15.6231,15.6126,15.6231,34800.0
2005-09-12 12:15:00,29.67,29.7,29.67,29.7,19300.0,15.6179,15.6336,15.6179,15.6336,19300.0
2005-09-12 12:20:00,29.7,29.72,29.68,29.7,56800.0,15.6336,15.6442,15.6231,15.6336,56800.0
2005-09-12 12:25:00,29.7,29.71,29.68,29.7,27900.0,15.6336,15.6389,15.6231,15.6336,27900.0
2005-09-12 12:30:00,29.7,29.7,29.66,29.66,46800.0,15.6336,15.6336,15.6126,15.6126,46800.0
2005-09-12 12:35:00,29.66,29.68,29.66,29.68,8300.0,15.6126,15.6231,15.6126,15.6231,8300.0
2005-09-12 12:40:00,29.67,29.69,29.66,29.67,16300.0,15.6179,15.6284,15.6126,15.6179,16300.0
2005-09-12 12:45:00,29.67,29.69,29.67,29.69,8000.0,15.6179,15.6284,15.6179,15.6284,8000.0
2005-09-12 12:50:00,29.69,29.69,29.66,29.69,121600.0,15.6284,15.6284,15.6126,15.6284,121600.0
2005-09-12 12:55:00,29.69,29.7,29.68,29.68,27200.0,15.6284,15.6336,15.6231,15.6231,27200.0
2005-09-12 13:00:00,29.68,29.7,29.67,29.7,7100.0,15.6231,15.6336,15.6179,15.6336,7100.0
2005-09-12 13:05:00,29.7,29.7,29.69,29.7,71500.0,15.6336,15.6336,15.6284,15.6336,71500.0
2005-09-12 13:10:00,29.7,29.74,29.7,29.74,48800.0,15.6336,15.6547,15.6336,15.6547,48800.0
2005-09-12 13:15:00,29.73,29.79,29.73,29.78,55400.0,15.6494,15.681,15.6494,15.6758,55400.0
2005-09-12 13:20:00,29.77,29.79,29.77,29.79,13700.0,15.6705,15.681,15.6705,15.681,13700.0
2005-09-12 13:25:00,29.79,29.79,29.76,29.76,17600.0,15.681,15.681,15.6652,15.6652,17600.0
2005-09-12 13:30:00,29.75,29.79,29.75,29.77,18000.0,15.66,15.681,15.66,15.6705,18000.0
2005-09-12 13:35:00,29.77,29.77,29.75,29.76,39400.0,15.6705,15.6705,15.66,15.6652,39400.0
2005-09-12 13:40:00,29.77,29.78,29.75,29.76,10900.0,15.6705,15.6758,15.66,15.6652,10900.0
2005-09-12 13:45:00,29.75,29.76,29.75,29.75,116000.0,15.66,15.6652,15.66,15.66,116000.0
2005-09-12 13:50:00,29.75,29.76,29.75,29.75,20000.0,15.66,15.6652,15.66,15.66,20000.0
2005-09-12 13:55:00,29.76,29.76,29.73,29.73,87900.0,15.6652,15.6652,15.6494,15.6494,87900.0
2005-09-12 14:00:00,29.73,29.74,29.7,29.71,35300.0,15.6494,15.6547,15.6336,15.6389,35300.0
2005-09-12 14:05:00,29.71,29.73,29.7,29.72,41100.0,15.6389,15.6494,15.6336,15.6442,41100.0
2005-09-12 14:10:00,29.73,29.76,29.7,29.74,49700.0,15.6494,15.6652,15.6336,15.6547,49700.0
2005-09-12 14:15:00,29.74,29.76,29.73,29.76,138700.0,15.6547,15.6652,15.6494,15.6652,138700.0
2005-09-12 14:20:00,29.75,29.79,29.75,29.77,36000.0,15.66,15.681,15.66,15.6705,36000.0
2005-09-12 14:25:00,29.78,29.78,29.76,29.76,49500.0,15.6758,15.6758,15.6652,15.6652,49500.0
2005-09-12 14:30:00,29.77,29.78,29.76,29.77,10800.0,15.6705,15.6758,15.6652,15.6705,10800.0
2005-09-12 14:35:00,29.78,29.78,29.77,29.77,18500.0,15.6758,15.6758,15.6705,15.6705,18500.0
2005-09-12 14:40:00,29.77,29.78,29.76,29.76,10900.0,15.6705,15.6758,15.6652,15.6652,10900.0
2005-09-12 14:45:00,29.77,29.78,29.76,29.78,79400.0,15.6705,15.6758,15.6652,15.6758,79400.0
2005-09-12 14:50:00,29.77,29.79,29.77,29.79,34300.0,15.6705,15.681,15.6705,15.681,34300.0
2005-09-12 14:55:00,29.79,29.84,29.78,29.82,54100.0,15.681,15.7073,15.6758,15.6968,54100.0
2005-09-12 15:00:00,29.82,29.84,29.8,29.81,33400.0,15.6968,15.7073,15.6863,15.6915,33400.0
2005-09-12 15:05:00,29.81,29.83,29.81,29.81,47300.0,15.6915,15.7021,15.6915,15.6915,47300.0
2005-09-12 15:10:00,29.81,29.83,29.8,29.83,34900.0,15.6915,15.7021,15.6863,15.7021,34900.0
2005-09-12 15:15:00,29.83,29.85,29.81,29.83,38700.0,15.7021,15.7126,15.6915,15.7021,38700.0
2005-09-12 15:20:00,29.83,29.84,29.82,29.84,41000.0,15.7021,15.7073,15.6968,15.7073,41000.0
2005-09-12 15:25:00,29.84,29.86,29.83,29.84,52800.0,15.7073,15.7179,15.7021,15.7073,52800.0
2005-09-12 15:30:00,29.84,29.84,29.82,29.82,68600.0,15.7073,15.7073,15.6968,15.6968,68600.0
2005-09-12 15:35:00,29.83,29.86,29.82,29.86,55000.0,15.7021,15.7179,15.6968,15.7179,55000.0
2005-09-12 15:40:00,29.84,29.84,29.82,29.83,38000.0,15.7073,15.7073,15.6968,15.7021,38000.0
2005-09-12 15:45:00,29.83,29.85,29.83,29.85,72200.0,15.7021,15.7126,15.7021,15.7126,72200.0
2005-09-12 15:50:00,29.86,29.86,29.83,29.84,61200.0,15.7179,15.7179,15.7021,15.7073,61200.0
2005-09-12 15:55:00,29.83,29.84,29.8,29.81,121700.0,15.7021,15.7073,15.6863,15.6915,121700.0
2005-09-13 09:30:00,29.55,29.63,29.55,29.63,123500.0,15.5547,15.5968,15.5547,15.5968,123500.0
2005-09-13 09:35:00,29.61,29.75,29.61,29.69,60000.0,15.5863,15.66,15.5863,15.6284,60000.0
2005-09-13 09:40:00,29.68,29.68,29.6,29.61,58400.0,15.6231,15.6231,15.581,15.5863,58400.0
2005-09-13 09:45:00,29.61,29.62,29.58,29.59,60000.0,15.5863,15.5915,15.5705,15.5757,60000.0
2005-09-13 09:50:00,29.58,29.6,29.53,29.58,150000.0,15.5705,15.581,15.5442,15.5705,150000.0
2005-09-13 09:55:00,29.58,29.61,29.54,29.56,39200.0,15.5705,15.5863,15.5494,15.5599,39200.0
2005-09-13 10:00:00,29.55,29.58,29.54,29.56,25700.0,15.5547,15.5705,15.5494,15.5599,25700.0
2005-09-13 10:05:00,29.57,29.63,29.56,29.62,49500.0,15.5652,15.5968,15.5599,15.5915,49500.0
2005-09-13 10:10:00,29.62,29.62,29.6,29.6,16300.0,15.5915,15.5915,15.581,15.581,16300.0
2005-09-13 10:15:00,29.61,29.66,29.6,29.66,20300.0,15.5863,15.6126,15.581,15.6126,20300.0
2005-09-13 10:20:00,29.66,29.66,29.64,29.65,18600.0,15.6126,15.6126,15.6021,15.6073,18600.0
2005-09-13 10:25:00,29.65,29.66,29.63,29.64,13600.0,15.6073,15.6126,15.5968,15.6021,13600.0
2005-09-13 10:30:00,29.64,29.65,29.62,29.63,18400.0,15.6021,15.6073,15.5915,15.5968,18400.0
2005-09-13 10:35:00,29.64,29.64,29.62,29.64,8000.0,15.6021,15.6021,15.5915,15.6021,8000.0
2005-09-13 10:40:00,29.62,29.62,29.6,29.62,21400.0,15.5915,15.5915,15.581,15.5915,21400.0
2005-09-13 10:45:00,29.62,29.62,29.59,29.59,18500.0,15.5915,15.5915,15.5757,15.5757,18500.0
2005-09-13 10:50:00,29.59,29.63,29.58,29.62,62400.0,15.5757,15.5968,15.5705,15.5915,62400.0
2005-09-13 10:55:00,29.61,29.64,29.61,29.63,28600.0,15.5863,15.6021,15.5863,15.5968,28600.0
2005-09-13 11:00:00,29.64,29.64,29.62,29.62,12200.0,15.6021,15.6021,15.5915,15.5915,12200.0
2005-09-13 11:05:00,29.62,29.65,29.61,29.65,41000.0,15.5915,15.6073,15.5863,15.6073,41000.0
2005-09-13 11:10:00,29.64,29.65,29.6,29.64,36800.0,15.6021,15.6073,15.581,15.6021,36800.0
2005-09-13 11:15:00,29.64,29.65,29.63,29.64,15800.0,15.6021,15.6073,15.5968,15.6021,15800.0
2005-09-13 11:20:00,29.64,29.66,29.63,29.65,41600.0,15.6021,15.6126,15.5968,15.6073,41600.0
2005-09-13 11:25:00,29.66,29.68,29.65,29.67,43800.0,15.6126,15.6231,15.6073,15.6179,43800.0
2005-09-13 11:30:00,29.67,29.68,29.66,29.67,28200.0,15.6179,15.6231,15.6126,15.6179,28200.0
2005-09-13 11:35:00,29.68,29.7,29.67,29.69,18500.0,15.6231,15.6336,15.6179,15.6284,18500.0
2005-09-13 11:40:00,29.68,29.69,29.67,29.67,14400.0,15.6231,15.6284,15.6179,15.6179,14400.0
2005-09-13 11:45:00,29.67,29.68,29.66,29.66,23500.0,15.6179,15.6231,15.6126,15.6126,23500.0
2005-09-13 11:50:00,29.65,29.67,29.63,29.67,67900.0,15.6073,15.6179,15.5968,15.6179,67900.0
2005-09-13 11:55:00,29.67,29.7,29.66,29.69,24500.0,15.6179,15.6336,15.6126,15.6284,24500.0
2005-09-13 12:00:00,29.68,29.69,29.68,29.68,25200.0,15.6231,15.6284,15.6231,15.6231,25200.0
2005-09-13 12:05:00,29.68,29.69,29.66,29.66,17800.0,15.6231,15.6284,15.6126,15.6126,17800.0
2005-09-13 12:10:00,29.66,29.67,29.65,29.66,26000.0,15.6126,15.6179,15.6073,15.6126,26000.0
2005-09-13 12:15:00,29.65,29.66,29.63,29.65,70000.0,15.6073,15.6126,15.5968,15.6073,70000.0
2005-09-13 12:20:00,29.65,29.67,29.63,29.67,11500.0,15.6073,15.6179,15.5968,15.6179,11500.0
2005-09-13 12:25:00,29.67,29.68,29.66,29.67,81200.0,15.6179,15.6231,15.6126,15.6179,81200.0
2005-09-13 12:30:00,29.67,29.68,29.66,29.67,11600.0,15.6179,15.6231,15.6126,15.6179,11600.0
2005-09-13 12:35:00,29.66,29.68,29.66,29.66,7100.0,15.6126,15.6231,15.6126,15.6126,7100.0
2005-09-13 12:40:00,29.67,29.67,29.66,29.66,18600.0,15.6179,15.6179,15.6126,15.6126,18600.0
2005-09-13 12:45:00,29.66,29.67,29.64,29.65,23300.0,15.6126,15.6179,15.6021,15.6073,23300.0
2005-09-13 12:50:00,29.65,29.68,29.65,29.68,11800.0,15.6073,15.6231,15.6073,15.6231,11800.0
2005-09-13 12:55:00,29.67,29.7,29.67,29.7,9100.0,15.6179,15.6336,15.6179,15.6336,9100.0
2005-09-13 13:00:00,29.7,29.7,29.68,29.69,19200.0,15.6336,15.6336,15.6231,15.6284,19200.0
2005-09-13 13:05:00,29.69,29.7,29.67,29.68,17900.0,15.6284,15.6336,15.6179,15.6231,17900.0
2005-09-13 13:10:00,29.68,29.68,29.66,29.67,8900.0,15.6231,15.6231,15.6126,15.6179,8900.0
2005-09-13 13:15:00,29.66,29.68,29.66,29.68,15900.0,15.6126,15.6231,15.6126,15.6231,15900.0
2005-09-13 13:20:00,29.67,29.68,29.65,29.65,11300.0,15.6179,15.6231,15.6073,15.6073,11300.0
2005-09-13 13:25:00,29.66,29.67,29.65,29.67,13400.0,15.6126,15.6179,15.6073,15.6179,13400.0
2005-09-13 13:30:00,29.66,29.68,29.66,29.68,7100.0,15.6126,15.6231,15.6126,15.6231,7100.0
2005-09-13 13:35:00,29.67,29.72,29.67,29.71,26100.0,15.6179,15.6442,15.6179,15.6389,26100.0
2005-09-13 13:40:00,29.72,29.73,29.7,29.72,10100.0,15.6442,15.6494,15.6336,15.6442,10100.0
2005-09-13 13:45:00,29.72,29.73,29.71,29.71,20500.0,15.6442,15.6494,15.6389,15.6389,20500.0
2005-09-13 13:50:00,29.71,29.72,29.7,29.72,20200.0,15.6389,15.6442,15.6336,15.6442,20200.0
2005-09-13 13:55:00,29.72,29.73,29.71,29.71,10500.0,15.6442,15.6494,15.6389,15.6389,10500.0
2005-09-13 14:00:00,29.71,29.72,29.7,29.7,15800.0,15.6389,15.6442,15.6336,15.6336,15800.0
2005-09-13 14:05:00,29.69,29.77,29.69,29.76,38400.0,15.6284,15.6705,15.6284,15.6652,38400.0
2005-09-13 14:10:00,29.76,29.82,29.76,29.78,44900.0,15.6652,15.6968,15.6652,15.6758,44900.0
2005-09-13 14:15:00,29.8,29.84,29.78,29.79,48500.0,15.6863,15.7073,15.6758,15.681,48500.0
2005-09-13 14:20:00,29.78,29.87,29.78,29.85,55300.0,15.6758,15.7231,15.6758,15.7126,55300.0
2005-09-13 14:25:00,29.85,29.85,29.81,29.81,12600.0,15.7126,15.7126,15.6915,15.6915,12600.0
2005-09-13 14:30:00,29.81,29.82,29.8,29.8,37400.0,15.6915,15.6968,15.6863,15.6863,37400.0
2005-09-13 14:35:00,29.8,29.8,29.78,29.79,34200.0,15.6863,15.6863,15.6758,15.681,34200.0
2005-09-13 14:40:00,29.8,29.81,29.72,29.8,111900.0,15.6863,15.6915,15.6442,15.6863,111900.0
2005-09-13 14:45:00,29.79,29.81,29.79,29.81,25500.0,15.681,15.6915,15.681,15.6915,25500.0
2005-09-13 14:50:00,29.81,29.81,29.77,29.78,38200.0,15.6915,15.6915,15.6705,15.6758,38200.0
2005-09-13 14:55:00,29.76,29.79,29.76,29.79,29700.0,15.6652,15.681,15.6652,15.681,29700.0
2005-09-13 15:00:00,29.79,29.81,29.77,29.8,36700.0,15.681,15.6915,15.6705,15.6863,36700.0
2005-09-13 15:05:00,29.8,29.81,29.77,29.79,74600.0,15.6863,15.6915,15.6705,15.681,74600.0
2005-09-13 15:10:00,29.77,29.79,29.77,29.79,56300.0,15.6705,15.681,15.6705,15.681,56300.0
2005-09-13 15:15:00,29.79,29.79,29.76,29.77,48300.0,15.681,15.681,15.6652,15.6705,48300.0
2005-09-13 15:20:00,29.77,29.77,29.71,29.73,64900.0,15.6705,15.6705,15.6389,15.6494,64900.0
2005-09-13 15:25:00,29.73,29.77,29.73,29.76,61000.0,15.6494,15.6705,15.6494,15.6652,61000.0
2005-09-13 15:30:00,29.76,29.77,29.75,29.77,141200.0,15.6652,15.6705,15.66,15.6705,141200.0
2005-09-13 15:35:00,29.77,29.77,29.72,29.73,77400.0,15.6705,15.6705,15.6442,15.6494,77400.0
2005-09-13 15:40:00,29.73,29.73,29.68,29.69,105000.0,15.6494,15.6494,15.6231,15.6284,105000.0
2005-09-13 15:45:00,29.69,29.7,29.64,29.66,208000.0,15.6284,15.6336,15.6021,15.6126,208000.0
2005-09-13 15:50:00,29.65,29.69,29.64,29.69,90300.0,15.6073,15.6284,15.6021,15.6284,90300.0
2005-09-13 15:55:00,29.69,29.72,29.68,29.72,112600.0,15.6284,15.6442,15.6231,15.6442,112600.0
2005-09-14 09:30:00,29.67,29.71,29.65,29.66,77900.0,15.6179,15.6389,15.6073,15.6126,77900.0
2005-09-14 09:35:00,29.66,29.67,29.61,29.63,43800.0,15.6126,15.6179,15.5863,15.5968,43800.0
2005-09-14 09:40:00,29.61,29.61,29.56,29.56,37100.0,15.5863,15.5863,15.5599,15.5599,37100.0
2005-09-14 09:45:00,29.56,29.63,29.54,29.63,64700.0,15.5599,15.5968,15.5494,15.5968,64700.0
2005-09-14 09:50:00,29.62,29.65,29.61,29.63,24600.0,15.5915,15.6073,15.5863,15.5968,24600.0
2005-09-14 09:55:00,29.63,29.63,29.62,29.62,22900.0,15.5968,15.5968,15.5915,15.5915,22900.0
2005-09-14 10:00:00,29.62,29.64,29.62,29.63,30900.0,15.5915,15.6021,15.5915,15.5968,30900.0
2005-09-14 10:05:00,29.64,29.68,29.63,29.68,14300.0,15.6021,15.6231,15.5968,15.6231,14300.0
2005-09-14 10:10:00,29.68,29.68,29.65,29.65,23500.0,15.6231,15.6231,15.6073,15.6073,23500.0
2005-09-14 10:15:00,29.66,29.68,29.61,29.63,40600.0,15.6126,15.6231,15.5863,15.5968,40600.0
2005-09-14 10:20:00,29.61,29.61,29.54,29.55,44200.0,15.5863,15.5863,15.5494,15.5547,44200.0
2005-09-14 10:25:00,29.54,29.57,29.54,29.57,76500.0,15.5494,15.5652,15.5494,15.5652,76500.0
2005-09-14 10:30:00,29.57,29.64,29.52,29.64,24800.0,15.5652,15.6021,15.5389,15.6021,24800.0
2005-09-14 10:35:00,29.64,29.64,29.63,29.63,27500.0,15.6021,15.6021,15.5968,15.5968,27500.0
2005-09-14 10:40:00,29.63,29.67,29.63,29.65,22400.0,15.5968,15.6179,15.5968,15.6073,22400.0
2005-09-14 10:45:00,29.64,29.64,29.6,29.62,28400.0,15.6021,15.6021,15.581,15.5915,28400.0
2005-09-14 10:50:00,29.61,29.63,29.61,29.63,22500.0,15.5863,15.5968,15.5863,15.5968,22500.0
2005-09-14 10:55:00,29.62,29.65,29.62,29.64,23600.0,15.5915,15.6073,15.5915,15.6021,23600.0
2005-09-14 11:00:00,29.64,29.66,29.64,29.65,44100.0,15.6021,15.6126,15.6021,15.6073,44100.0
2005-09-14 11:05:00,29.65,29.71,29.65,29.69,44900.0,15.6073,15.6389,15.6073,15.6284,44900.0
2005-09-14 11:10:00,29.68,29.7,29.67,29.68,19100.0,15.6231,15.6336,15.6179,15.6231,19100.0
2005-09-14 11:15:00,29.68,29.69,29.63,29.65,35600.0,15.6231,15.6284,15.5968,15.6073,35600.0
2005-09-14 11:20:00,29.65,29.66,29.64,29.65,22700.0,15.6073,15.6126,15.6021,15.6073,22700.0
2005-09-14 11:25:00,29.66,29.66,29.64,29.66,28700.0,15.6126,15.6126,15.6021,15.6126,28700.0
2005-09-14 11:30:00,29.65,29.66,29.65,29.66,20300.0,15.6073,15.6126,15.6073,15.6126,20300.0
2005-09-14 11:35:00,29.66,29.71,29.66,29.67,16700.0,15.6126,15.6389,15.6126,15.6179,16700.0
2005-09-14 11:40:00,29.68,29.68,29.65,29.65,7500.0,15.6231,15.6231,15.6073,15.6073,7500.0
2005-09-14 11:45:00,29.65,29.66,29.64,29.64,20900.0,15.6073,15.6126,15.6021,15.6021,20900.0
2005-09-14 11:50:00,29.65,29.66,29.64,29.66,23700.0,15.6073,15.6126,15.6021,15.6126,23700.0
2005-09-14 11:55:00,29.65,29.66,29.63,29.63,11000.0,15.6073,15.6126,15.5968,15.5968,11000.0
2005-09-14 12:00:00,29.62,29.62,29.6,29.62,37000.0,15.5915,15.5915,15.581,15.5915,37000.0
2005-09-14 12:05:00,29.61,29.63,29.61,29.63,12500.0,15.5863,15.5968,15.5863,15.5968,12500.0
2005-09-14 12:10:00,29.63,29.65,29.63,29.64,45000.0,15.5968,15.6073,15.5968,15.6021,45000.0
2005-09-14 12:15:00,29.64,29.64,29.62,29.64,28600.0,15.6021,15.6021,15.5915,15.6021,28600.0
2005-09-14 12:20:00,29.63,29.63,29.62,29.62,17200.0,15.5968,15.5968,15.5915,15.5915,17200.0
2005-09-14 12:25:00,29.62,29.63,29.59,29.6,23000.0,15.5915,15.5968,15.5757,15.581,23000.0
2005-09-14 12:30:00,29.6,29.6,29.59,29.6,12900.0,15.581,15.581,15.5757,15.581,12900.0
2005-09-14 12:35:00,29.59,29.61,29.59,29.61,14800.0,15.5757,15.5863,15.5757,15.5863,14800.0
2005-09-14 12:40:00,29.6,29.62,29.6,29.61,11700.0,15.581,15.5915,15.581,15.5863,11700.0
2005-09-14 12:45:00,29.61,29.62,29.61,29.61,8600.0,15.5863,15.5915,15.5863,15.5863,8600.0
2005-09-14 12:50:00,29.61,29.61,29.6,29.6,6300.0,15.5863,15.5863,15.581,15.581,6300.0
2005-09-14 12:55:00,29.6,29.63,29.6,29.63,15000.0,15.581,15.5968,15.581,15.5968,15000.0
2005-09-14 13:00:00,29.62,29.65,29.62,29.65,24300.0,15.5915,15.6073,15.5915,15.6073,24300.0
2005-09-14 13:05:00,29.65,29.69,29.65,29.69,23600.0,15.6073,15.6284,15.6073,15.6284,23600.0
2005-09-14 13:10:00,29.68,29.69,29.67,29.67,6400.0,15.6231,15.6284,15.6179,15.6179,6400.0
2005-09-14 13:15:00,29.67,29.67,29.66,29.67,3200.0,15.6179,15.6179,15.6126,15.6179,3200.0
2005-09-14 13:20:00,29.67,29.68,29.66,29.67,8200.0,15.6179,15.6231,15.6126,15.6179,8200.0
2005-09-14 13:25:00,29.66,29.67,29.65,29.66,5600.0,15.6126,15.6179,15.6073,15.6126,5600.0
2005-09-14 13:30:00,29.67,29.67,29.66,29.67,11000.0,15.6179,15.6179,15.6126,15.6179,11000.0
2005-09-14 13:35:00,29.67,29.67,29.65,29.65,18400.0,15.6179,15.6179,15.6073,15.6073,18400.0
2005-09-14 13:40:00,29.65,29.66,29.62,29.65,41900.0,15.6073,15.6126,15.5915,15.6073,41900.0
2005-09-14 13:45:00,29.65,29.67,29.63,29.67,39100.0,15.6073,15.6179,15.5968,15.6179,39100.0
2005-09-14 13:50:00,29.67,29.67,29.64,29.65,24700.0,15.6179,15.6179,15.6021,15.6073,24700.0
2005-09-14 13:55:00,29.65,29.66,29.63,29.66,32800.0,15.6073,15.6126,15.5968,15.6126,32800.0
2005-09-14 14:00:00,29.66,29.68,29.66,29.67,21500.0,15.6126,15.6231,15.6126,15.6179,21500.0
2005-09-14 14:05:00,29.67,29.68,29.65,29.68,17500.0,15.6179,15.6231,15.6073,15.6231,17500.0
2005-09-14 14:10:00,29.68,29.69,29.66,29.66,15700.0,15.6231,15.6284,15.6126,15.6126,15700.0
2005-09-14 14:15:00,29.66,29.67,29.6,29.6,67700.0,15.6126,15.6179,15.581,15.581,67700.0
2005-09-14 14:20:00,29.61,29.64,29.58,29.58,39200.0,15.5863,15.6021,15.5705,15.5705,39200.0
2005-09-14 14:25:00,29.59,29.6,29.58,29.59,34200.0,15.5757,15.581,15.5705,15.5757,34200.0
2005-09-14 14:30:00,29.59,29.62,29.59,29.6,16900.0,15.5757,15.5915,15.5757,15.581,16900.0
2005-09-14 14:35:00,29.61,29.61,29.59,29.59,12400.0,15.5863,15.5863,15.5757,15.5757,12400.0
2005-09-14 14:40:00,29.6,29.6,29.56,29.58,30800.0,15.581,15.581,15.5599,15.5705,30800.0
2005-09-14 14:45:00,29.58,29.64,29.58,29.64,27200.0,15.5705,15.6021,15.5705,15.6021,27200.0
2005-09-14 14:50:00,29.64,29.65,29.63,29.64,23100.0,15.6021,15.6073,15.5968,15.6021,23100.0
2005-09-14 14:55:00,29.64,29.65,29.64,29.64,14800.0,15.6021,15.6073,15.6021,15.6021,14800.0
2005-09-14 15:00:00,29.63,29.64,29.58,29.61,54800.0,15.5968,15.6021,15.5705,15.5863,54800.0
2005-09-14 15:05:00,29.62,29.66,29.61,29.66,34700.0,15.5915,15.6126,15.5863,15.6126,34700.0
2005-09-14 15:10:00,29.66,29.66,29.62,29.65,53700.0,15.6126,15.6126,15.5915,15.6073,53700.0
2005-09-14 15:15:00,29.65,29.66,29.65,29.65,23600.0,15.6073,15.6126,15.6073,15.6073,23600.0
2005-09-14 15:20:00,29.65,29.66,29.65,29.66,22400.0,15.6073,15.6126,15.6073,15.6126,22400.0
2005-09-14 15:25:00,29.65,29.66,29.65,29.65,422200.0,15.6073,15.6126,15.6073,15.6073,422200.0
2005-09-14 15:30:00,29.66,29.7,29.63,29.65,65600.0,15.6126,15.6336,15.5968,15.6073,65600.0
2005-09-14 15:35:00,29.65,29.7,29.62,29.64,127200.0,15.6073,15.6336,15.5915,15.6021,127200.0
2005-09-14 15:40:00,29.64,29.68,29.64,29.65,46500.0,15.6021,15.6231,15.6021,15.6073,46500.0
2005-09-14 15:45:00,29.66,29.72,29.66,29.69,62300.0,15.6126,15.6442,15.6126,15.6284,62300.0
2005-09-14 15:50:00,29.69,29.69,29.65,29.66,57700.0,15.6284,15.6284,15.6073,15.6126,57700.0
2005-09-14 15:55:00,29.65,29.66,29.61,29.62,156100.0,15.6073,15.6126,15.5863,15.5915,156100.0
2005-09-15 09:30:00,29.6,29.61,29.51,29.58,171700.0,15.581,15.5863,15.5336,15.5705,171700.0
2005-09-15 09:35:00,29.59,29.74,29.59,29.73,46100.0,15.5757,15.6547,15.5757,15.6494,46100.0
2005-09-15 09:40:00,29.7,29.7,29.6,29.63,39600.0,15.6336,15.6336,15.581,15.5968,39600.0
2005-09-15 09:45:00,29.62,29.63,29.54,29.55,536400.0,15.5915,15.5968,15.5494,15.5547,536400.0
2005-09-15 09:50:00,29.55,29.63,29.53,29.61,75200.0,15.5547,15.5968,15.5442,15.5863,75200.0
2005-09-15 09:55:00,29.62,29.64,29.61,29.64,19000.0,15.5915,15.6021,15.5863,15.6021,19000.0
2005-09-15 10:00:00,29.64,29.64,29.55,29.59,94800.0,15.6021,15.6021,15.5547,15.5757,94800.0
2005-09-15 10:05:00,29.59,29.6,29.55,29.55,11000.0,15.5757,15.581,15.5547,15.5547,11000.0
2005-09-15 10:10:00,29.55,29.55,29.51,29.52,75700.0,15.5547,15.5547,15.5336,15.5389,75700.0
2005-09-15 10:15:00,29.52,29.55,29.51,29.54,30000.0,15.5389,15.5547,15.5336,15.5494,30000.0
2005-09-15 10:20:00,29.53,29.55,29.52,29.54,24700.0,15.5442,15.5547,15.5389,15.5494,24700.0
2005-09-15 10:25:00,29.54,29.55,29.53,29.54,17700.0,15.5494,15.5547,15.5442,15.5494,17700.0
2005-09-15 10:30:00,29.55,29.56,29.51,29.51,34300.0,15.5547,15.5599,15.5336,15.5336,34300.0
2005-09-15 10:35:00,29.52,29.52,29.5,29.5,54300.0,15.5389,15.5389,15.5284,15.5284,54300.0
2005-09-15 10:40:00,29.49,29.5,29.42,29.42,54100.0,15.5231,15.5284,15.4863,15.4863,54100.0
2005-09-15 10:45:00,29.42,29.44,29.4,29.42,63800.0,15.4863,15.4968,15.4757,15.4863,63800.0
2005-09-15 10:50:00,29.42,29.54,29.41,29.53,68200.0,15.4863,15.5494,15.481,15.5442,68200.0
2005-09-15 10:55:00,29.52,29.54,29.52,29.54,209200.0,15.5389,15.5494,15.5389,15.5494,209200.0
2005-09-15 11:00:00,29.54,29.56,29.54,29.56,35900.0,15.5494,15.5599,15.5494,15.5599,35900.0
2005-09-15 11:05:00,29.56,29.58,29.56,29.57,57200.0,15.5599,15.5705,15.5599,15.5652,57200.0
2005-09-15 11:10:00,29.57,29.58,29.55,29.57,28900.0,15.5652,15.5705,15.5547,15.5652,28900.0
2005-09-15 11:15:00,29.56,29.56,29.55,29.56,12500.0,15.5599,15.5599,15.5547,15.5599,12500.0
2005-09-15 11:20:00,29.55,29.62,29.55,29.61,48100.0,15.5547,15.5915,15.5547,15.5863,48100.0
2005-09-15 11:25:00,29.61,29.65,29.61,29.65,22000.0,15.5863,15.6073,15.5863,15.6073,22000.0
2005-09-15 11:30:00,29.65,29.65,29.6,29.61,10600.0,15.6073,15.6073,15.581,15.5863,10600.0
2005-09-15 11:35:00,29.61,29.61,29.57,29.57,16300.0,15.5863,15.5863,15.5652,15.5652,16300.0
2005-09-15 11:40:00,29.57,29.66,29.56,29.62,38900.0,15.5652,15.6126,15.5599,15.5915,38900.0
2005-09-15 11:45:00,29.64,29.64,29.57,29.57,11500.0,15.6021,15.6021,15.5652,15.5652,11500.0
2005-09-15 11:50:00,29.56,29.59,29.56,29.58,14500.0,15.5599,15.5757,15.5599,15.5705,14500.0
2005-09-15 11:55:00,29.58,29.59,29.51,29.52,38500.0,15.5705,15.5757,15.5336,15.5389,38500.0
2005-09-15 12:00:00,29.52,29.53,29.48,29.52,67800.0,15.5389,15.5442,15.5178,15.5389,67800.0
2005-09-15 12:05:00,29.52,29.52,29.49,29.5,53300.0,15.5389,15.5389,15.5231,15.5284,53300.0
2005-09-15 12:10:00,29.5,29.51,29.5,29.51,21100.0,15.5284,15.5336,15.5284,15.5336,21100.0
2005-09-15 12:15:00,29.51,29.52,29.51,29.51,8600.0,15.5336,15.5389,15.5336,15.5336,8600.0
2005-09-15 12:20:00,29.52,29.52,29.5,29.51,17400.0,15.5389,15.5389,15.5284,15.5336,17400.0
2005-09-15 12:25:00,29.51,29.51,29.5,29.5,29700.0,15.5336,15.5336,15.5284,15.5284,29700.0
2005-09-15 12:30:00,29.5,29.52,29.49,29.51,34900.0,15.5284,15.5389,15.5231,15.5336,34900.0
2005-09-15 12:35:00,29.51,29.51,29.48,29.48,20500.0,15.5336,15.5336,15.5178,15.5178,20500.0
2005-09-15 12:40:00,29.48,29.5,29.48,29.5,21600.0,15.5178,15.5284,15.5178,15.5284,21600.0
2005-09-15 12:45:00,29.5,29.5,29.48,29.49,47500.0,15.5284,15.5284,15.5178,15.5231,47500.0
2005-09-15 12:50:00,29.5,29.5,29.48,29.49,20700.0,15.5284,15.5284,15.5178,15.5231,20700.0
2005-09-15 12:55:00,29.49,29.5,29.48,29.49,18100.0,15.5231,15.5284,15.5178,15.5231,18100.0
2005-09-15 13:00:00,29.49,29.5,29.48,29.49,89300.0,15.5231,15.5284,15.5178,15.5231,89300.0
2005-09-15 13:05:00,29.49,29.52,29.49,29.52,99800.0,15.5231,15.5389,15.5231,15.5389,99800.0
2005-09-15 13:10:00,29.52,29.54,29.52,29.52,93900.0,15.5389,15.5494,15.5389,15.5389,93900.0
2005-09-15 13:15:00,29.52,29.54,29.51,29.53,32000.0,15.5389,15.5494,15.5336,15.5442,32000.0
2005-09-15 13:20:00,29.52,29.55,29.52,29.54,16700.0,15.5389,15.5547,15.5389,15.5494,16700.0
2005-09-15 13:25:00,29.53,29.55,29.51,29.54,16300.0,15.5442,15.5547,15.5336,15.5494,16300.0
2005-09-15 13:30:00,29.53,29.56,29.53,29.56,41900.0,15.5442,15.5599,15.5442,15.5599,41900.0
2005-09-15 13:35:00,29.56,29.59,29.56,29.58,29100.0,15.5599,15.5757,15.5599,15.5705,29100.0
2005-09-15 13:40:00,29.59,29.6,29.57,29.58,17600.0,15.5757,15.581,15.5652,15.5705,17600.0
2005-09-15 13:45:00,29.58,29.58,29.54,29.55,13800.0,15.5705,15.5705,15.5494,15.5547,13800.0
2005-09-15 13:50:00,29.54,29.58,29.54,29.57,61200.0,15.5494,15.5705,15.5494,15.5652,61200.0
2005-09-15 13:55:00,29.56,29.57,29.55,29.56,18800.0,15.5599,15.5652,15.5547,15.5599,18800.0
2005-09-15 14:00:00,29.55,29.56,29.54,29.55,42600.0,15.5547,15.5599,15.5494,15.5547,42600.0
2005-09-15 14:05:00,29.55,29.56,29.55,29.55,21400.0,15.5547,15.5599,15.5547,15.5547,21400.0
2005-09-15 14:10:00,29.56,29.59,29.56,29.58,34000.0,15.5599,15.5757,15.5599,15.5705,34000.0
2005-09-15 14:15:00,29.58,29.59,29.56,29.56,54900.0,15.5705,15.5757,15.5599,15.5599,54900.0
2005-09-15 14:20:00,29.56,29.57,29.54,29.56,68700.0,15.5599,15.5652,15.5494,15.5599,68700.0
2005-09-15 14:25:00,29.56,29.57,29.55,29.57,15700.0,15.5599,15.5652,15.5547,15.5652,15700.0
2005-09-15 14:30:00,29.57,29.57,29.56,29.56,36300.0,15.5652,15.5652,15.5599,15.5599,36300.0
2005-09-15 14:35:00,29.57,29.57,29.56,29.56,32400.0,15.5652,15.5652,15.5599,15.5599,32400.0
2005-09-15 14:40:00,29.57,29.57,29.55,29.56,358500.0,15.5652,15.5652,15.5547,15.5599,358500.0
2005-09-15 14:45:00,29.55,29.56,29.54,29.54,39300.0,15.5547,15.5599,15.5494,15.5494,39300.0
2005-09-15 14:50:00,29.53,29.54,29.51,29.53,48000.0,15.5442,15.5494,15.5336,15.5442,48000.0
2005-09-15 14:55:00,29.52,29.54,29.51,29.54,9800.0,15.5389,15.5494,15.5336,15.5494,9800.0
2005-09-15 15:00:00,29.54,29.58,29.54,29.56,35100.0,15.5494,15.5705,15.5494,15.5599,35100.0
2005-09-15 15:05:00,29.56,29.56,29.54,29.55,43900.0,15.5599,15.5599,15.5494,15.5547,43900.0
2005-09-15 15:10:00,29.55,29.57,29.53,29.56,27200.0,15.5547,15.5652,15.5442,15.5599,27200.0
2005-09-15 15:15:00,29.56,29.56,29.54,29.54,42000.0,15.5599,15.5599,15.5494,15.5494,42000.0
2005-09-15 15:20:00,29.55,29.56,29.54,29.54,22000.0,15.5547,15.5599,15.5494,15.5494,22000.0
2005-09-15 15:25:00,29.55,29.56,29.53,29.54,72000.0,15.5547,15.5599,15.5442,15.5494,72000.0
2005-09-15 15:30:00,29.53,29.55,29.51,29.51,40100.0,15.5442,15.5547,15.5336,15.5336,40100.0
2005-09-15 15:35:00,29.51,29.59,29.51,29.59,42100.0,15.5336,15.5757,15.5336,15.5757,42100.0
2005-09-15 15:40:00,29.55,29.59,29.55,29.58,112500.0,15.5547,15.5757,15.5547,15.5705,112500.0
2005-09-15 15:45:00,29.58,29.68,29.57,29.6,114800.0,15.5705,15.6231,15.5652,15.581,114800.0
2005-09-15 15:50:00,29.6,29.64,29.58,29.59,78700.0,15.581,15.6021,15.5705,15.5757,78700.0
2005-09-15 15:55:00,29.6,29.63,29.58,29.6,197400.0,15.581,15.5968,15.5705,15.581,197400.0
2005-09-16 09:30:00,29.95,29.95,29.89,29.92,1914200.0,15.7652,15.7652,15.7337,15.7494,1914200.0
2005-09-16 09:35:00,29.95,29.98,29.93,29.95,84000.0,15.7652,15.781,15.7547,15.7652,84000.0
2005-09-16 09:40:00,29.95,29.97,29.93,29.95,70500.0,15.7652,15.7758,15.7547,15.7652,70500.0
2005-09-16 09:45:00,29.95,29.95,29.88,29.89,128000.0,15.7652,15.7652,15.7284,15.7337,128000.0
2005-09-16 09:50:00,29.89,29.9,29.84,29.85,930500.0,15.7337,15.7389,15.7073,15.7126,930500.0
2005-09-16 09:55:00,29.85,29.88,29.82,29.83,57600.0,15.7126,15.7284,15.6968,15.7021,57600.0
2005-09-16 10:00:00,29.82,29.84,29.79,29.81,56500.0,15.6968,15.7073,15.681,15.6915,56500.0
2005-09-16 10:05:00,29.81,29.86,29.78,29.86,58900.0,15.6915,15.7179,15.6758,15.7179,58900.0
2005-09-16 10:10:00,29.86,29.88,29.85,29.87,482300.0,15.7179,15.7284,15.7126,15.7231,482300.0
2005-09-16 10:15:00,29.88,29.89,29.86,29.87,54400.0,15.7284,15.7337,15.7179,15.7231,54400.0
2005-09-16 10:20:00,29.89,29.89,29.85,29.86,28600.0,15.7337,15.7337,15.7126,15.7179,28600.0
2005-09-16 10:25:00,29.85,29.85,29.83,29.84,39300.0,15.7126,15.7126,15.7021,15.7073,39300.0
2005-09-16 10:30:00,29.84,29.85,29.82,29.84,38100.0,15.7073,15.7126,15.6968,15.7073,38100.0
2005-09-16 10:35:00,29.84,29.86,29.82,29.86,57700.0,15.7073,15.7179,15.6968,15.7179,57700.0
2005-09-16 10:40:00,29.86,29.86,29.83,29.85,31500.0,15.7179,15.7179,15.7021,15.7126,31500.0
2005-09-16 10:45:00,29.84,29.86,29.82,29.83,49200.0,15.7073,15.7179,15.6968,15.7021,49200.0
2005-09-16 10:50:00,29.83,29.85,29.82,29.85,112300.0,15.7021,15.7126,15.6968,15.7126,112300.0
2005-09-16 10:55:00,29.84,29.85,29.83,29.84,87500.0,15.7073,15.7126,15.7021,15.7073,87500.0
2005-09-16 11:00:00,29.84,29.85,29.78,29.8,84100.0,15.7073,15.7126,15.6758,15.6863,84100.0
2005-09-16 11:05:00,29.8,29.82,29.79,29.82,20000.0,15.6863,15.6968,15.681,15.6968,20000.0
2005-09-16 11:10:00,29.82,29.84,29.82,29.83,17100.0,15.6968,15.7073,15.6968,15.7021,17100.0
2005-09-16 11:15:00,29.83,29.84,29.82,29.84,59200.0,15.7021,15.7073,15.6968,15.7073,59200.0
2005-09-16 11:20:00,29.83,29.86,29.82,29.86,74400.0,15.7021,15.7179,15.6968,15.7179,74400.0
2005-09-16 11:25:00,29.86,29.9,29.85,29.88,42100.0,15.7179,15.7389,15.7126,15.7284,42100.0
2005-09-16 11:30:00,29.88,29.89,29.85,29.85,100000.0,15.7284,15.7337,15.7126,15.7126,100000.0
2005-09-16 11:35:00,29.86,29.86,29.84,29.85,95000.0,15.7179,15.7179,15.7073,15.7126,95000.0
2005-09-16 11:40:00,29.86,29.91,29.86,29.88,60300.0,15.7179,15.7442,15.7179,15.7284,60300.0
2005-09-16 11:45:00,29.88,29.89,29.85,29.86,25200.0,15.7284,15.7337,15.7126,15.7179,25200.0
2005-09-16 11:50:00,29.87,29.87,29.84,29.85,31100.0,15.7231,15.7231,15.7073,15.7126,31100.0
2005-09-16 11:55:00,29.85,29.86,29.81,29.82,41100.0,15.7126,15.7179,15.6915,15.6968,41100.0
2005-09-16 12:00:00,29.82,29.83,29.81,29.81,27600.0,15.6968,15.7021,15.6915,15.6915,27600.0
2005-09-16 12:05:00,29.83,29.83,29.77,29.8,35900.0,15.7021,15.7021,15.6705,15.6863,35900.0
2005-09-16 12:10:00,29.8,29.8,29.76,29.78,29900.0,15.6863,15.6863,15.6652,15.6758,29900.0
2005-09-16 12:15:00,29.78,29.8,29.78,29.79,18700.0,15.6758,15.6863,15.6758,15.681,18700.0
2005-09-16 12:20:00,29.8,29.84,29.8,29.84,35200.0,15.6863,15.7073,15.6863,15.7073,35200.0
2005-09-16 12:25:00,29.84,29.85,29.82,29.83,27400.0,15.7073,15.7126,15.6968,15.7021,27400.0
2005-09-16 12:30:00,29.83,29.85,29.83,29.84,26800.0,15.7021,15.7126,15.7021,15.7073,26800.0
2005-09-16 12:35:00,29.83,29.84,29.82,29.82,21800.0,15.7021,15.7073,15.6968,15.6968,21800.0
2005-09-16 12:40:00,29.84,29.86,29.84,29.85,45900.0,15.7073,15.7179,15.7073,15.7126,45900.0
2005-09-16 12:45:00,29.86,29.88,29.85,29.88,44400.0,15.7179,15.7284,15.7126,15.7284,44400.0
2005-09-16 12:50:00,29.88,29.89,29.86,29.87,22000.0,15.7284,15.7337,15.7179,15.7231,22000.0
2005-09-16 12:55:00,29.86,29.87,29.83,29.85,37700.0,15.7179,15.7231,15.7021,15.7126,37700.0
2005-09-16 13:00:00,29.85,29.85,29.83,29.84,14300.0,15.7126,15.7126,15.7021,15.7073,14300.0
2005-09-16 13:05:00,29.84,29.85,29.83,29.84,17700.0,15.7073,15.7126,15.7021,15.7073,17700.0
2005-09-16 13:10:00,29.85,29.85,29.84,29.85,36100.0,15.7126,15.7126,15.7073,15.7126,36100.0
2005-09-16 13:15:00,29.85,29.85,29.83,29.85,24900.0,15.7126,15.7126,15.7021,15.7126,24900.0
2005-09-16 13:20:00,29.84,29.87,29.84,29.86,83000.0,15.7073,15.7231,15.7073,15.7179,83000.0
2005-09-16 13:25:00,29.87,29.87,29.83,29.83,21500.0,15.7231,15.7231,15.7021,15.7021,21500.0
2005-09-16 13:30:00,29.83,29.84,29.83,29.84,25200.0,15.7021,15.7073,15.7021,15.7073,25200.0
2005-09-16 13:35:00,29.84,29.84,29.83,29.84,30800.0,15.7073,15.7073,15.7021,15.7073,30800.0
2005-09-16 13:40:00,29.84,29.84,29.82,29.82,31400.0,15.7073,15.7073,15.6968,15.6968,31400.0
2005-09-16 13:45:00,29.81,29.85,29.81,29.84,30900.0,15.6915,15.7126,15.6915,15.7073,30900.0
2005-09-16 13:50:00,29.85,29.85,29.83,29.83,23900.0,15.7126,15.7126,15.7021,15.7021,23900.0
2005-09-16 13:55:00,29.84,29.85,29.83,29.85,51500.0,15.7073,15.7126,15.7021,15.7126,51500.0
2005-09-16 14:00:00,29.85,29.9,29.84,29.9,56600.0,15.7126,15.7389,15.7073,15.7389,56600.0
2005-09-16 14:05:00,29.9,29.91,29.89,29.89,43700.0,15.7389,15.7442,15.7337,15.7337,43700.0
2005-09-16 14:10:00,29.9,29.9,29.86,29.87,46600.0,15.7389,15.7389,15.7179,15.7231,46600.0
2005-09-16 14:15:00,29.86,29.88,29.84,29.88,60100.0,15.7179,15.7284,15.7073,15.7284,60100.0
2005-09-16 14:20:00,29.87,29.89,29.87,29.88,36200.0,15.7231,15.7337,15.7231,15.7284,36200.0
2005-09-16 14:25:00,29.88,29.91,29.88,29.89,26800.0,15.7284,15.7442,15.7284,15.7337,26800.0
2005-09-16 14:30:00,29.89,29.9,29.88,29.89,24400.0,15.7337,15.7389,15.7284,15.7337,24400.0
2005-09-16 14:35:00,29.89,29.9,29.88,29.9,46700.0,15.7337,15.7389,15.7284,15.7389,46700.0
2005-09-16 14:40:00,29.9,29.91,29.89,29.9,44400.0,15.7389,15.7442,15.7337,15.7389,44400.0
2005-09-16 14:45:00,29.9,29.92,29.9,29.9,49700.0,15.7389,15.7494,15.7389,15.7389,49700.0
2005-09-16 14:50:00,29.9,29.91,29.88,29.9,639400.0,15.7389,15.7442,15.7284,15.7389,639400.0
2005-09-16 14:55:00,29.9,29.93,29.89,29.91,69400.0,15.7389,15.7547,15.7337,15.7442,69400.0
2005-09-16 15:00:00,29.91,29.91,29.88,29.9,93100.0,15.7442,15.7442,15.7284,15.7389,93100.0
2005-09-16 15:05:00,29.9,29.91,29.88,29.89,52800.0,15.7389,15.7442,15.7284,15.7337,52800.0
2005-09-16 15:10:00,29.89,29.91,29.89,29.9,79400.0,15.7337,15.7442,15.7337,15.7389,79400.0
2005-09-16 15:15:00,29.89,29.93,29.89,29.9,68300.0,15.7337,15.7547,15.7337,15.7389,68300.0
2005-09-16 15:20:00,29.89,29.91,29.89,29.9,59600.0,15.7337,15.7442,15.7337,15.7389,59600.0
2005-09-16 15:25:00,29.89,29.9,29.87,29.87,45000.0,15.7337,15.7389,15.7231,15.7231,45000.0
2005-09-16 15:30:00,29.86,29.9,29.86,29.9,111500.0,15.7179,15.7389,15.7179,15.7389,111500.0
2005-09-16 15:35:00,29.9,29.91,29.89,29.9,95700.0,15.7389,15.7442,15.7337,15.7389,95700.0
2005-09-16 15:40:00,29.9,29.94,29.89,29.94,138100.0,15.7389,15.76,15.7337,15.76,138100.0
2005-09-16 15:45:00,29.94,29.95,29.91,29.92,110000.0,15.76,15.7652,15.7442,15.7494,110000.0
2005-09-16 15:50:00,29.92,29.96,29.91,29.95,115400.0,15.7494,15.7705,15.7442,15.7652,115400.0
2005-09-16 15:55:00,29.95,30.0,29.93,29.93,301500.0,15.7652,15.7916,15.7547,15.7547,301500.0
2005-09-19 09:35:00,29.6,29.86,29.56,29.59,239300.0,15.581,15.7179,15.5599,15.5757,239300.0
2005-09-19 09:40:00,29.6,29.6,29.56,29.6,57100.0,15.581,15.581,15.5599,15.581,57100.0
2005-09-19 09:45:00,29.59,29.6,29.55,29.56,53400.0,15.5757,15.581,15.5547,15.5599,53400.0
2005-09-19 09:50:00,29.55,29.56,29.5,29.51,67100.0,15.5547,15.5599,15.5284,15.5336,67100.0
2005-09-19 09:55:00,29.51,29.53,29.48,29.5,120300.0,15.5336,15.5442,15.5178,15.5284,120300.0
2005-09-19 10:00:00,29.52,29.56,29.5,29.52,101300.0,15.5389,15.5599,15.5284,15.5389,101300.0
2005-09-19 10:05:00,29.52,29.55,29.5,29.51,106700.0,15.5389,15.5547,15.5284,15.5336,106700.0
2005-09-19 10:10:00,29.5,29.53,29.47,29.51,53500.0,15.5284,15.5442,15.5126,15.5336,53500.0
2005-09-19 10:15:00,29.51,29.52,29.49,29.49,50700.0,15.5336,15.5389,15.5231,15.5231,50700.0
2005-09-19 10:20:00,29.49,29.52,29.49,29.5,66800.0,15.5231,15.5389,15.5231,15.5284,66800.0
2005-09-19 10:25:00,29.5,29.51,29.46,29.49,85600.0,15.5284,15.5336,15.5073,15.5231,85600.0
2005-09-19 10:30:00,29.5,29.5,29.45,29.45,40400.0,15.5284,15.5284,15.502,15.502,40400.0
2005-09-19 10:35:00,29.45,29.46,29.43,29.45,34500.0,15.502,15.5073,15.4915,15.502,34500.0
2005-09-19 10:40:00,29.45,29.47,29.44,29.47,50800.0,15.502,15.5126,15.4968,15.5126,50800.0
2005-09-19 10:45:00,29.47,29.51,29.46,29.48,80000.0,15.5126,15.5336,15.5073,15.5178,80000.0
2005-09-19 10:50:00,29.48,29.5,29.46,29.48,36100.0,15.5178,15.5284,15.5073,15.5178,36100.0
2005-09-19 10:55:00,29.49,29.53,29.46,29.47,55200.0,15.5231,15.5442,15.5073,15.5126,55200.0
2005-09-19 11:00:00,29.46,29.48,29.45,29.45,26800.0,15.5073,15.5178,15.502,15.502,26800.0
2005-09-19 11:05:00,29.45,29.47,29.39,29.43,33600.0,15.502,15.5126,15.4705,15.4915,33600.0
2005-09-19 11:10:00,29.44,29.46,29.42,29.45,49000.0,15.4968,15.5073,15.4863,15.502,49000.0
2005-09-19 11:15:00,29.45,29.45,29.43,29.45,25400.0,15.502,15.502,15.4915,15.502,25400.0
2005-09-19 11:20:00,29.45,29.49,29.44,29.49,36100.0,15.502,15.5231,15.4968,15.5231,36100.0
2005-09-19 11:25:00,29.5,29.51,29.48,29.5,30600.0,15.5284,15.5336,15.5178,15.5284,30600.0
2005-09-19 11:30:00,29.51,29.52,29.45,29.49,32000.0,15.5336,15.5389,15.502,15.5231,32000.0
2005-09-19 11:35:00,29.49,29.49,29.44,29.48,30800.0,15.5231,15.5231,15.4968,15.5178,30800.0
2005-09-19 11:40:00,29.48,29.49,29.45,29.47,44000.0,15.5178,15.5231,15.502,15.5126,44000.0
2005-09-19 11:45:00,29.46,29.49,29.45,29.45,104600.0,15.5073,15.5231,15.502,15.502,104600.0
2005-09-19 11:50:00,29.45,29.46,29.4,29.4,303000.0,15.502,15.5073,15.4757,15.4757,303000.0
2005-09-19 11:55:00,29.41,29.43,29.39,29.4,59400.0,15.481,15.4915,15.4705,15.4757,59400.0
2005-09-19 12:00:00,29.4,29.4,29.39,29.39,24200.0,15.4757,15.4757,15.4705,15.4705,24200.0
2005-09-19 12:05:00,29.38,29.39,29.38,29.39,9800.0,15.4652,15.4705,15.4652,15.4705,9800.0
2005-09-19 12:10:00,29.39,29.41,29.38,29.39,42800.0,15.4705,15.481,15.4652,15.4705,42800.0
2005-09-19 12:15:00,29.4,29.41,29.39,29.41,60700.0,15.4757,15.481,15.4705,15.481,60700.0
2005-09-19 12:20:00,29.4,29.41,29.4,29.41,21900.0,15.4757,15.481,15.4757,15.481,21900.0
2005-09-19 12:25:00,29.41,29.41,29.39,29.39,40400.0,15.481,15.481,15.4705,15.4705,40400.0
2005-09-19 12:30:00,29.4,29.4,29.38,29.4,134700.0,15.4757,15.4757,15.4652,15.4757,134700.0
2005-09-19 12:35:00,29.4,29.4,29.39,29.4,57400.0,15.4757,15.4757,15.4705,15.4757,57400.0
2005-09-19 12:40:00,29.4,29.4,29.39,29.4,17200.0,15.4757,15.4757,15.4705,15.4757,17200.0
2005-09-19 12:45:00,29.4,29.41,29.39,29.4,16600.0,15.4757,15.481,15.4705,15.4757,16600.0
2005-09-19 12:50:00,29.39,29.41,29.38,29.39,37500.0,15.4705,15.481,15.4652,15.4705,37500.0
2005-09-19 12:55:00,29.39,29.4,29.39,29.4,21000.0,15.4705,15.4757,15.4705,15.4757,21000.0
2005-09-19 13:00:00,29.4,29.41,29.39,29.39,23600.0,15.4757,15.481,15.4705,15.4705,23600.0
2005-09-19 13:05:00,29.39,29.4,29.39,29.4,30300.0,15.4705,15.4757,15.4705,15.4757,30300.0
2005-09-19 13:10:00,29.4,29.4,29.38,29.38,30700.0,15.4757,15.4757,15.4652,15.4652,30700.0
2005-09-19 13:15:00,29.38,29.4,29.38,29.39,14300.0,15.4652,15.4757,15.4652,15.4705,14300.0
2005-09-19 13:20:00,29.39,29.44,29.39,29.42,44900.0,15.4705,15.4968,15.4705,15.4863,44900.0
2005-09-19 13:25:00,29.41,29.41,29.39,29.4,56100.0,15.481,15.481,15.4705,15.4757,56100.0
2005-09-19 13:30:00,29.4,29.41,29.4,29.4,14300.0,15.4757,15.481,15.4757,15.4757,14300.0
2005-09-19 13:35:00,29.4,29.41,29.4,29.41,19400.0,15.4757,15.481,15.4757,15.481,19400.0
2005-09-19 13:40:00,29.42,29.44,29.42,29.44,21400.0,15.4863,15.4968,15.4863,15.4968,21400.0
2005-09-19 13:45:00,29.44,29.46,29.44,29.45,70000.0,15.4968,15.5073,15.4968,15.502,70000.0
2005-09-19 13:50:00,29.45,29.46,29.43,29.44,28600.0,15.502,15.5073,15.4915,15.4968,28600.0
2005-09-19 13:55:00,29.44,29.45,29.43,29.44,13200.0,15.4968,15.502,15.4915,15.4968,13200.0
2005-09-19 14:00:00,29.45,29.45,29.44,29.44,14300.0,15.502,15.502,15.4968,15.4968,14300.0
2005-09-19 14:05:00,29.45,29.45,29.43,29.44,17400.0,15.502,15.502,15.4915,15.4968,17400.0
2005-09-19 14:10:00,29.44,29.44,29.41,29.42,29200.0,15.4968,15.4968,15.481,15.4863,29200.0
2005-09-19 14:15:00,29.42,29.42,29.4,29.41,19900.0,15.4863,15.4863,15.4757,15.481,19900.0
2005-09-19 14:20:00,29.4,29.42,29.4,29.4,31400.0,15.4757,15.4863,15.4757,15.4757,31400.0
2005-09-19 14:25:00,29.42,29.43,29.4,29.43,61200.0,15.4863,15.4915,15.4757,15.4915,61200.0
2005-09-19 14:30:00,29.41,29.43,29.4,29.42,13900.0,15.481,15.4915,15.4757,15.4863,13900.0
2005-09-19 14:35:00,29.43,29.46,29.42,29.45,25400.0,15.4915,15.5073,15.4863,15.502,25400.0
2005-09-19 14:40:00,29.45,29.47,29.43,29.43,34400.0,15.502,15.5126,15.4915,15.4915,34400.0
2005-09-19 14:45:00,29.43,29.46,29.43,29.46,33700.0,15.4915,15.5073,15.4915,15.5073,33700.0
2005-09-19 14:50:00,29.45,29.46,29.45,29.45,11500.0,15.502,15.5073,15.502,15.502,11500.0
2005-09-19 14:55:00,29.44,29.45,29.43,29.43,11000.0,15.4968,15.502,15.4915,15.4915,11000.0
2005-09-19 15:00:00,29.43,29.48,29.43,29.47,47900.0,15.4915,15.5178,15.4915,15.5126,47900.0
2005-09-19 15:05:00,29.48,29.48,29.46,29.47,18600.0,15.5178,15.5178,15.5073,15.5126,18600.0
2005-09-19 15:10:00,29.47,29.48,29.43,29.45,54000.0,15.5126,15.5178,15.4915,15.502,54000.0
2005-09-19 15:15:00,29.43,29.47,29.43,29.46,27800.0,15.4915,15.5126,15.4915,15.5073,27800.0
2005-09-19 15:20:00,29.45,29.49,29.45,29.46,48000.0,15.502,15.5231,15.502,15.5073,48000.0
2005-09-19 15:25:00,29.46,29.47,29.43,29.45,45800.0,15.5073,15.5126,15.4915,15.502,45800.0
2005-09-19 15:30:00,29.45,29.48,29.44,29.48,43700.0,15.502,15.5178,15.4968,15.5178,43700.0
2005-09-19 15:35:00,29.49,29.51,29.47,29.51,57000.0,15.5231,15.5336,15.5126,15.5336,57000.0
2005-09-19 15:40:00,29.5,29.54,29.49,29.51,70100.0,15.5284,15.5494,15.5231,15.5336,70100.0
2005-09-19 15:45:00,29.51,29.53,29.47,29.51,42300.0,15.5336,15.5442,15.5126,15.5336,42300.0
2005-09-19 15:50:00,29.5,29.51,29.43,29.46,138800.0,15.5284,15.5336,15.4915,15.5073,138800.0
2005-09-19 15:55:00,29.44,29.5,29.44,29.49,93600.0,15.4968,15.5284,15.4968,15.5231,93600.0
2005-09-20 09:30:00,29.6,29.6,29.56,29.57,66500.0,15.581,15.581,15.5599,15.5652,66500.0
2005-09-20 09:35:00,29.56,29.6,29.55,29.6,32900.0,15.5599,15.581,15.5547,15.581,32900.0
2005-09-20 09:40:00,29.6,29.63,29.59,29.6,55100.0,15.581,15.5968,15.5757,15.581,55100.0
2005-09-20 09:45:00,29.61,29.65,29.56,29.64,150500.0,15.5863,15.6073,15.5599,15.6021,150500.0
2005-09-20 09:50:00,29.64,29.7,29.62,29.7,40600.0,15.6021,15.6336,15.5915,15.6336,40600.0
2005-09-20 09:55:00,29.69,29.74,29.67,29.69,106800.0,15.6284,15.6547,15.6179,15.6284,106800.0
2005-09-20 10:00:00,29.7,29.74,29.7,29.74,66800.0,15.6336,15.6547,15.6336,15.6547,66800.0
2005-09-20 10:05:00,29.75,29.78,29.71,29.71,68200.0,15.66,15.6758,15.6389,15.6389,68200.0
2005-09-20 10:10:00,29.71,29.77,29.71,29.77,35600.0,15.6389,15.6705,15.6389,15.6705,35600.0
2005-09-20 10:15:00,29.77,29.79,29.74,29.74,51700.0,15.6705,15.681,15.6547,15.6547,51700.0
2005-09-20 10:20:00,29.73,29.8,29.71,29.78,44900.0,15.6494,15.6863,15.6389,15.6758,44900.0
2005-09-20 10:25:00,29.79,29.79,29.73,29.74,44400.0,15.681,15.681,15.6494,15.6547,44400.0
2005-09-20 10:30:00,29.74,29.74,29.71,29.73,30900.0,15.6547,15.6547,15.6389,15.6494,30900.0
2005-09-20 10:35:00,29.74,29.75,29.73,29.75,31100.0,15.6547,15.66,15.6494,15.66,31100.0
2005-09-20 10:40:00,29.76,29.78,29.75,29.76,42600.0,15.6652,15.6758,15.66,15.6652,42600.0
2005-09-20 10:45:00,29.76,29.8,29.76,29.8,30900.0,15.6652,15.6863,15.6652,15.6863,30900.0
2005-09-20 10:50:00,29.8,29.84,29.75,29.83,165600.0,15.6863,15.7073,15.66,15.7021,165600.0
2005-09-20 10:55:00,29.82,29.85,29.81,29.84,43500.0,15.6968,15.7126,15.6915,15.7073,43500.0
2005-09-20 11:00:00,29.84,29.85,29.83,29.84,22000.0,15.7073,15.7126,15.7021,15.7073,22000.0
2005-09-20 11:05:00,29.85,29.87,29.84,29.86,46700.0,15.7126,15.7231,15.7073,15.7179,46700.0
2005-09-20 11:10:00,29.86,29.86,29.78,29.78,52800.0,15.7179,15.7179,15.6758,15.6758,52800.0
2005-09-20 11:15:00,29.79,29.8,29.76,29.77,31900.0,15.681,15.6863,15.6652,15.6705,31900.0
2005-09-20 11:20:00,29.76,29.77,29.74,29.74,32600.0,15.6652,15.6705,15.6547,15.6547,32600.0
2005-09-20 11:25:00,29.74,29.76,29.71,29.71,49600.0,15.6547,15.6652,15.6389,15.6389,49600.0
2005-09-20 11:30:00,29.71,29.74,29.7,29.72,65600.0,15.6389,15.6547,15.6336,15.6442,65600.0
2005-09-20 11:35:00,29.71,29.72,29.69,29.69,104100.0,15.6389,15.6442,15.6284,15.6284,104100.0
2005-09-20 11:40:00,29.69,29.7,29.69,29.69,25200.0,15.6284,15.6336,15.6284,15.6284,25200.0
2005-09-20 11:45:00,29.69,29.69,29.67,29.68,40100.0,15.6284,15.6284,15.6179,15.6231,40100.0
2005-09-20 11:50:00,29.68,29.68,29.67,29.67,13700.0,15.6231,15.6231,15.6179,15.6179,13700.0
2005-09-20 11:55:00,29.68,29.68,29.64,29.66,85000.0,15.6231,15.6231,15.6021,15.6126,85000.0
2005-09-20 12:00:00,29.65,29.67,29.65,29.67,21800.0,15.6073,15.6179,15.6073,15.6179,21800.0
2005-09-20 12:05:00,29.67,29.67,29.65,29.66,19300.0,15.6179,15.6179,15.6073,15.6126,19300.0
2005-09-20 12:10:00,29.66,29.66,29.6,29.61,50300.0,15.6126,15.6126,15.581,15.5863,50300.0
2005-09-20 12:15:00,29.6,29.63,29.59,29.63,100900.0,15.581,15.5968,15.5757,15.5968,100900.0
2005-09-20 12:20:00,29.63,29.67,29.63,29.66,29600.0,15.5968,15.6179,15.5968,15.6126,29600.0
2005-09-20 12:25:00,29.67,29.72,29.66,29.71,24000.0,15.6179,15.6442,15.6126,15.6389,24000.0
2005-09-20 12:30:00,29.72,29.73,29.71,29.72,36500.0,15.6442,15.6494,15.6389,15.6442,36500.0
2005-09-20 12:35:00,29.72,29.74,29.72,29.73,38100.0,15.6442,15.6547,15.6442,15.6494,38100.0
2005-09-20 12:40:00,29.73,29.74,29.71,29.71,20700.0,15.6494,15.6547,15.6389,15.6389,20700.0
2005-09-20 12:45:00,29.73,29.73,29.7,29.7,22900.0,15.6494,15.6494,15.6336,15.6336,22900.0
2005-09-20 12:50:00,29.71,29.71,29.7,29.71,23100.0,15.6389,15.6389,15.6336,15.6389,23100.0
2005-09-20 12:55:00,29.71,29.73,29.71,29.73,9400.0,15.6389,15.6494,15.6389,15.6494,9400.0
2005-09-20 13:00:00,29.73,29.74,29.72,29.74,38800.0,15.6494,15.6547,15.6442,15.6547,38800.0
2005-09-20 13:05:00,29.74,29.76,29.73,29.76,87000.0,15.6547,15.6652,15.6494,15.6652,87000.0
2005-09-20 13:10:00,29.76,29.76,29.74,29.75,17500.0,15.6652,15.6652,15.6547,15.66,17500.0
2005-09-20 13:15:00,29.74,29.75,29.74,29.74,37300.0,15.6547,15.66,15.6547,15.6547,37300.0
2005-09-20 13:20:00,29.74,29.76,29.73,29.75,16300.0,15.6547,15.6652,15.6494,15.66,16300.0
2005-09-20 13:25:00,29.75,29.76,29.75,29.76,10800.0,15.66,15.6652,15.66,15.6652,10800.0
2005-09-20 13:30:00,29.75,29.76,29.73,29.74,190700.0,15.66,15.6652,15.6494,15.6547,190700.0
2005-09-20 13:35:00,29.73,29.74,29.72,29.72,57700.0,15.6494,15.6547,15.6442,15.6442,57700.0
2005-09-20 13:40:00,29.73,29.73,29.72,29.72,14000.0,15.6494,15.6494,15.6442,15.6442,14000.0
2005-09-20 13:45:00,29.72,29.73,29.72,29.73,19100.0,15.6442,15.6494,15.6442,15.6494,19100.0
2005-09-20 13:50:00,29.73,29.73,29.71,29.72,27100.0,15.6494,15.6494,15.6389,15.6442,27100.0
2005-09-20 13:55:00,29.72,29.72,29.69,29.7,24100.0,15.6442,15.6442,15.6284,15.6336,24100.0
2005-09-20 14:00:00,29.7,29.7,29.68,29.68,31400.0,15.6336,15.6336,15.6231,15.6231,31400.0
2005-09-20 14:05:00,29.69,29.69,29.67,29.68,37400.0,15.6284,15.6284,15.6179,15.6231,37400.0
2005-09-20 14:10:00,29.69,29.73,29.69,29.73,57900.0,15.6284,15.6494,15.6284,15.6494,57900.0
2005-09-20 14:15:00,29.72,29.72,29.66,29.66,40300.0,15.6442,15.6442,15.6126,15.6126,40300.0
2005-09-20 14:20:00,29.65,29.66,29.6,29.6,93900.0,15.6073,15.6126,15.581,15.581,93900.0
2005-09-20 14:25:00,29.6,29.6,29.55,29.59,92400.0,15.581,15.581,15.5547,15.5757,92400.0
2005-09-20 14:30:00,29.59,29.62,29.58,29.6,31000.0,15.5757,15.5915,15.5705,15.581,31000.0
2005-09-20 14:35:00,29.6,29.65,29.56,29.56,48600.0,15.581,15.6073,15.5599,15.5599,48600.0
2005-09-20 14:40:00,29.55,29.6,29.52,29.53,77800.0,15.5547,15.581,15.5389,15.5442,77800.0
2005-09-20 14:45:00,29.5,29.54,29.38,29.43,109600.0,15.5284,15.5494,15.4652,15.4915,109600.0
2005-09-20 14:50:00,29.43,29.45,29.4,29.44,74000.0,15.4915,15.502,15.4757,15.4968,74000.0
2005-09-20 14:55:00,29.43,29.44,29.35,29.4,97600.0,15.4915,15.4968,15.4494,15.4757,97600.0
2005-09-20 15:00:00,29.4,29.4,29.26,29.3,128600.0,15.4757,15.4757,15.402,15.4231,128600.0
2005-09-20 15:05:00,29.3,29.31,29.21,29.21,140700.0,15.4231,15.4284,15.3757,15.3757,140700.0
2005-09-20 15:10:00,29.21,29.28,29.19,29.28,130700.0,15.3757,15.4126,15.3652,15.4126,130700.0
2005-09-20 15:15:00,29.27,29.3,29.24,29.25,53600.0,15.4073,15.4231,15.3915,15.3968,53600.0
2005-09-20 15:20:00,29.25,29.3,29.24,29.29,92900.0,15.3968,15.4231,15.3915,15.4178,92900.0
2005-09-20 15:25:00,29.3,29.33,29.28,29.3,89600.0,15.4231,15.4389,15.4126,15.4231,89600.0
2005-09-20 15:30:00,29.31,29.31,29.29,29.3,118000.0,15.4284,15.4284,15.4178,15.4231,118000.0
2005-09-20 15:35:00,29.3,29.35,29.3,29.32,85500.0,15.4231,15.4494,15.4231,15.4336,85500.0
2005-09-20 15:40:00,29.31,29.33,29.27,29.33,131100.0,15.4284,15.4389,15.4073,15.4389,131100.0
2005-09-20 15:45:00,29.34,29.35,29.29,29.35,112200.0,15.4441,15.4494,15.4178,15.4494,112200.0
2005-09-20 15:50:00,29.36,29.39,29.33,29.35,245100.0,15.4547,15.4705,15.4389,15.4494,245100.0
2005-09-20 15:55:00,29.36,29.37,29.35,29.37,297300.0,15.4547,15.4599,15.4494,15.4599,297300.0
2005-09-21 09:30:00,29.39,29.41,29.36,29.41,147200.0,15.4705,15.481,15.4547,15.481,147200.0
2005-09-21 09:35:00,29.4,29.41,29.31,29.35,151100.0,15.4757,15.481,15.4284,15.4494,151100.0
2005-09-21 09:40:00,29.35,29.36,29.25,29.26,101700.0,15.4494,15.4547,15.3968,15.402,101700.0
2005-09-21 09:45:00,29.24,29.27,29.22,29.25,80800.0,15.3915,15.4073,15.381,15.3968,80800.0
2005-09-21 09:50:00,29.25,29.25,29.22,29.23,108600.0,15.3968,15.3968,15.381,15.3862,108600.0
2005-09-21 09:55:00,29.23,29.23,29.14,29.14,87200.0,15.3862,15.3862,15.3389,15.3389,87200.0
2005-09-21 10:00:00,29.14,29.18,29.14,29.18,119500.0,15.3389,15.3599,15.3389,15.3599,119500.0
2005-09-21 10:05:00,29.16,29.2,29.16,29.17,58900.0,15.3494,15.3705,15.3494,15.3547,58900.0
2005-09-21 10:10:00,29.16,29.17,29.08,29.09,82100.0,15.3494,15.3547,15.3073,15.3125,82100.0
2005-09-21 10:15:00,29.09,29.12,29.07,29.1,102600.0,15.3125,15.3283,15.302,15.3178,102600.0
2005-09-21 10:20:00,29.09,29.11,29.07,29.07,60500.0,15.3125,15.3231,15.302,15.302,60500.0
2005-09-21 10:25:00,29.06,29.09,29.06,29.08,87700.0,15.2968,15.3125,15.2968,15.3073,87700.0
2005-09-21 10:30:00,29.09,29.15,29.05,29.05,93800.0,15.3125,15.3441,15.2915,15.2915,93800.0
2005-09-21 10:35:00,29.07,29.08,28.99,28.99,101600.0,15.302,15.3073,15.2599,15.2599,101600.0
2005-09-21 10:40:00,28.99,29.0,28.97,28.98,90400.0,15.2599,15.2652,15.2494,15.2546,90400.0
2005-09-21 10:45:00,28.98,29.01,28.97,29.01,378800.0,15.2546,15.2704,15.2494,15.2704,378800.0
2005-09-21 10:50:00,29.01,29.06,29.01,29.06,28000.0,15.2704,15.2968,15.2704,15.2968,28000.0
2005-09-21 10:55:00,29.06,29.09,29.02,29.04,65000.0,15.2968,15.3125,15.2757,15.2862,65000.0
2005-09-21 11:00:00,29.05,29.12,29.05,29.07,29300.0,15.2915,15.3283,15.2915,15.302,29300.0
2005-09-21 11:05:00,29.08,29.1,29.07,29.09,20800.0,15.3073,15.3178,15.302,15.3125,20800.0
2005-09-21 11:10:00,29.09,29.11,29.07,29.11,24600.0,15.3125,15.3231,15.302,15.3231,24600.0
2005-09-21 11:15:00,29.11,29.11,29.09,29.11,36200.0,15.3231,15.3231,15.3125,15.3231,36200.0
2005-09-21 11:20:00,29.11,29.12,29.08,29.08,36700.0,15.3231,15.3283,15.3073,15.3073,36700.0
2005-09-21 11:25:00,29.08,29.09,29.07,29.08,42800.0,15.3073,15.3125,15.302,15.3073,42800.0
2005-09-21 11:30:00,29.08,29.08,28.98,28.99,84300.0,15.3073,15.3073,15.2546,15.2599,84300.0
2005-09-21 11:35:00,28.99,29.01,28.98,29.01,48000.0,15.2599,15.2704,15.2546,15.2704,48000.0
2005-09-21 11:40:00,29.01,29.06,29.01,29.04,68400.0,15.2704,15.2968,15.2704,15.2862,68400.0
2005-09-21 11:45:00,29.02,29.03,29.01,29.02,47200.0,15.2757,15.281,15.2704,15.2757,47200.0
2005-09-21 11:50:00,29.02,29.04,29.01,29.02,62500.0,15.2757,15.2862,15.2704,15.2757,62500.0
2005-09-21 11:55:00,29.02,29.02,28.98,28.98,47300.0,15.2757,15.2757,15.2546,15.2546,47300.0
2005-09-21 12:00:00,28.99,29.0,28.99,29.0,19900.0,15.2599,15.2652,15.2599,15.2652,19900.0
2005-09-21 12:05:00,29.0,29.0,28.99,28.99,72900.0,15.2652,15.2652,15.2599,15.2599,72900.0
2005-09-21 12:10:00,29.0,29.01,29.0,29.0,39600.0,15.2652,15.2704,15.2652,15.2652,39600.0
2005-09-21 12:15:00,29.0,29.02,29.0,29.01,37200.0,15.2652,15.2757,15.2652,15.2704,37200.0
2005-09-21 12:20:00,29.01,29.03,29.01,29.02,29100.0,15.2704,15.281,15.2704,15.2757,29100.0
2005-09-21 12:25:00,29.03,29.05,29.02,29.05,34000.0,15.281,15.2915,15.2757,15.2915,34000.0
2005-09-21 12:30:00,29.04,29.04,29.01,29.01,24000.0,15.2862,15.2862,15.2704,15.2704,24000.0
2005-09-21 12:35:00,29.01,29.02,28.99,28.99,30100.0,15.2704,15.2757,15.2599,15.2599,30100.0
2005-09-21 12:40:00,28.99,29.01,28.98,29.01,88700.0,15.2599,15.2704,15.2546,15.2704,88700.0
2005-09-21 12:45:00,29.01,29.04,29.0,29.04,20800.0,15.2704,15.2862,15.2652,15.2862,20800.0
2005-09-21 12:50:00,29.03,29.06,29.0,29.05,84500.0,15.281,15.2968,15.2652,15.2915,84500.0
2005-09-21 12:55:00,29.05,29.05,29.02,29.03,35200.0,15.2915,15.2915,15.2757,15.281,35200.0
2005-09-21 13:00:00,29.03,29.05,29.01,29.03,48300.0,15.281,15.2915,15.2704,15.281,48300.0
2005-09-21 13:05:00,29.03,29.04,29.01,29.02,47300.0,15.281,15.2862,15.2704,15.2757,47300.0
2005-09-21 13:10:00,29.02,29.06,29.02,29.06,21200.0,15.2757,15.2968,15.2757,15.2968,21200.0
2005-09-21 13:15:00,29.05,29.08,29.05,29.08,19800.0,15.2915,15.3073,15.2915,15.3073,19800.0
2005-09-21 13:20:00,29.08,29.09,29.03,29.03,58000.0,15.3073,15.3125,15.281,15.281,58000.0
2005-09-21 13:25:00,29.03,29.04,29.03,29.03,3300.0,15.281,15.2862,15.281,15.281,3300.0
2005-09-21 13:30:00,29.03,29.05,29.02,29.03,34200.0,15.281,15.2915,15.2757,15.281,34200.0
2005-09-21 13:35:00,29.04,29.04,28.95,28.95,102300.0,15.2862,15.2862,15.2389,15.2389,102300.0
2005-09-21 13:40:00,28.96,29.0,28.95,28.99,66500.0,15.2441,15.2652,15.2389,15.2599,66500.0
2005-09-21 13:45:00,28.99,29.0,28.96,28.96,31200.0,15.2599,15.2652,15.2441,15.2441,31200.0
2005-09-21 13:50:00,28.97,28.98,28.93,28.95,28800.0,15.2494,15.2546,15.2283,15.2389,28800.0
2005-09-21 13:55:00,28.95,28.97,28.94,28.96,40900.0,15.2389,15.2494,15.2336,15.2441,40900.0
2005-09-21 14:00:00,28.96,28.99,28.95,28.95,75200.0,15.2441,15.2599,15.2389,15.2389,75200.0
2005-09-21 14:05:00,28.95,28.95,28.91,28.94,43000.0,15.2389,15.2389,15.2178,15.2336,43000.0
2005-09-21 14:10:00,28.93,28.94,28.91,28.92,61100.0,15.2283,15.2336,15.2178,15.2231,61100.0
2005-09-21 14:15:00,28.93,28.95,28.92,28.95,32400.0,15.2283,15.2389,15.2231,15.2389,32400.0
2005-09-21 14:20:00,28.95,28.97,28.94,28.94,59000.0,15.2389,15.2494,15.2336,15.2336,59000.0
2005-09-21 14:25:00,28.94,28.95,28.92,28.92,70000.0,15.2336,15.2389,15.2231,15.2231,70000.0
2005-09-21 14:30:00,28.92,28.93,28.91,28.92,44500.0,15.2231,15.2283,15.2178,15.2231,44500.0
2005-09-21 14:35:00,28.92,28.94,28.91,28.93,28300.0,15.2231,15.2336,15.2178,15.2283,28300.0
2005-09-21 14:40:00,28.93,28.95,28.92,28.93,59200.0,15.2283,15.2389,15.2231,15.2283,59200.0
2005-09-21 14:45:00,28.92,28.92,28.89,28.92,122100.0,15.2231,15.2231,15.2073,15.2231,122100.0
2005-09-21 14:50:00,28.93,28.93,28.91,28.93,46800.0,15.2283,15.2283,15.2178,15.2283,46800.0
2005-09-21 14:55:00,28.93,28.98,28.93,28.95,88400.0,15.2283,15.2546,15.2283,15.2389,88400.0
2005-09-21 15:00:00,28.95,28.95,28.91,28.91,30500.0,15.2389,15.2389,15.2178,15.2178,30500.0
2005-09-21 15:05:00,28.91,28.93,28.88,28.89,57200.0,15.2178,15.2283,15.202,15.2073,57200.0
2005-09-21 15:10:00,28.89,28.92,28.87,28.88,45300.0,15.2073,15.2231,15.1967,15.202,45300.0
2005-09-21 15:15:00,28.89,28.9,28.86,28.87,27900.0,15.2073,15.2125,15.1915,15.1967,27900.0
2005-09-21 15:20:00,28.88,28.9,28.83,28.84,45800.0,15.202,15.2125,15.1757,15.181,45800.0
2005-09-21 15:25:00,28.83,28.86,28.83,28.85,75500.0,15.1757,15.1915,15.1757,15.1862,75500.0
2005-09-21 15:30:00,28.85,28.89,28.82,28.85,103600.0,15.1862,15.2073,15.1704,15.1862,103600.0
2005-09-21 15:35:00,28.86,28.9,28.85,28.89,106600.0,15.1915,15.2125,15.1862,15.2073,106600.0
2005-09-21 15:40:00,28.88,28.89,28.86,28.88,85400.0,15.202,15.2073,15.1915,15.202,85400.0
2005-09-21 15:45:00,28.88,28.91,28.87,28.89,64300.0,15.202,15.2178,15.1967,15.2073,64300.0
2005-09-21 15:50:00,28.89,28.91,28.87,28.87,114500.0,15.2073,15.2178,15.1967,15.1967,114500.0
2005-09-21 15:55:00,28.87,28.88,28.84,28.85,124900.0,15.1967,15.202,15.181,15.1862,124900.0
2005-09-22 09:30:00,28.76,28.79,28.76,28.77,73700.0,15.1388,15.1546,15.1388,15.1441,73700.0
2005-09-22 09:35:00,28.78,28.78,28.68,28.7,45400.0,15.1494,15.1494,15.0967,15.1073,45400.0
2005-09-22 09:40:00,28.68,28.68,28.55,28.59,66100.0,15.0967,15.0967,15.0283,15.0494,66100.0
2005-09-22 09:45:00,28.58,28.58,28.52,28.57,80800.0,15.0441,15.0441,15.0125,15.0388,80800.0
2005-09-22 09:50:00,28.57,28.62,28.56,28.62,97000.0,15.0388,15.0651,15.0336,15.0651,97000.0
2005-09-22 09:55:00,28.6,28.66,28.6,28.66,72600.0,15.0546,15.0862,15.0546,15.0862,72600.0
2005-09-22 10:00:00,28.68,28.74,28.68,28.71,51500.0,15.0967,15.1283,15.0967,15.1125,51500.0
2005-09-22 10:05:00,28.7,28.75,28.7,28.73,41700.0,15.1073,15.1336,15.1073,15.123,41700.0
2005-09-22 10:10:00,28.73,28.81,28.73,28.8,47600.0,15.123,15.1652,15.123,15.1599,47600.0
2005-09-22 10:15:00,28.8,28.8,28.76,28.76,138400.0,15.1599,15.1599,15.1388,15.1388,138400.0
2005-09-22 10:20:00,28.76,28.76,28.73,28.74,22000.0,15.1388,15.1388,15.123,15.1283,22000.0
2005-09-22 10:25:00,28.74,28.74,28.71,28.71,38600.0,15.1283,15.1283,15.1125,15.1125,38600.0
2005-09-22 10:30:00,28.72,28.77,28.68,28.69,125000.0,15.1178,15.1441,15.0967,15.102,125000.0
2005-09-22 10:35:00,28.69,28.74,28.68,28.74,88500.0,15.102,15.1283,15.0967,15.1283,88500.0
2005-09-22 10:40:00,28.74,28.77,28.73,28.75,29500.0,15.1283,15.1441,15.123,15.1336,29500.0
2005-09-22 10:45:00,28.76,28.78,28.72,28.72,284300.0,15.1388,15.1494,15.1178,15.1178,284300.0
2005-09-22 10:50:00,28.72,28.72,28.69,28.7,29400.0,15.1178,15.1178,15.102,15.1073,29400.0
2005-09-22 10:55:00,28.7,28.7,28.68,28.69,14300.0,15.1073,15.1073,15.0967,15.102,14300.0
2005-09-22 11:00:00,28.7,28.7,28.68,28.69,40700.0,15.1073,15.1073,15.0967,15.102,40700.0
2005-09-22 11:05:00,28.69,28.7,28.67,28.68,53700.0,15.102,15.1073,15.0915,15.0967,53700.0
2005-09-22 11:10:00,28.69,28.72,28.69,28.7,61600.0,15.102,15.1178,15.102,15.1073,61600.0
2005-09-22 11:15:00,28.7,28.71,28.68,28.68,25900.0,15.1073,15.1125,15.0967,15.0967,25900.0
2005-09-22 11:20:00,28.68,28.72,28.68,28.72,20600.0,15.0967,15.1178,15.0967,15.1178,20600.0
2005-09-22 11:25:00,28.73,28.73,28.67,28.68,32300.0,15.123,15.123,15.0915,15.0967,32300.0
2005-09-22 11:30:00,28.68,28.69,28.62,28.63,40000.0,15.0967,15.102,15.0651,15.0704,40000.0
2005-09-22 11:35:00,28.63,28.67,28.61,28.62,48700.0,15.0704,15.0915,15.0599,15.0651,48700.0
2005-09-22 11:40:00,28.61,28.65,28.57,28.59,87300.0,15.0599,15.0809,15.0388,15.0494,87300.0
2005-09-22 11:45:00,28.59,28.6,28.56,28.57,43800.0,15.0494,15.0546,15.0336,15.0388,43800.0
2005-09-22 11:50:00,28.59,28.62,28.59,28.61,31400.0,15.0494,15.0651,15.0494,15.0599,31400.0
2005-09-22 11:55:00,28.61,28.64,28.6,28.63,49800.0,15.0599,15.0757,15.0546,15.0704,49800.0
2005-09-22 12:00:00,28.63,28.63,28.53,28.53,39900.0,15.0704,15.0704,15.0178,15.0178,39900.0
2005-09-22 12:05:00,28.53,28.57,28.53,28.56,35700.0,15.0178,15.0388,15.0178,15.0336,35700.0
2005-09-22 12:10:00,28.54,28.57,28.53,28.56,31700.0,15.023,15.0388,15.0178,15.0336,31700.0
2005-09-22 12:15:00,28.56,28.57,28.53,28.55,27700.0,15.0336,15.0388,15.0178,15.0283,27700.0
2005-09-22 12:20:00,28.55,28.56,28.54,28.55,15300.0,15.0283,15.0336,15.023,15.0283,15300.0
2005-09-22 12:25:00,28.55,28.6,28.53,28.6,96500.0,15.0283,15.0546,15.0178,15.0546,96500.0
2005-09-22 12:30:00,28.6,28.65,28.6,28.65,26700.0,15.0546,15.0809,15.0546,15.0809,26700.0
2005-09-22 12:35:00,28.65,28.66,28.65,28.66,13700.0,15.0809,15.0862,15.0809,15.0862,13700.0
2005-09-22 12:40:00,28.66,28.67,28.63,28.65,12100.0,15.0862,15.0915,15.0704,15.0809,12100.0
2005-09-22 12:45:00,28.65,28.71,28.65,28.71,15100.0,15.0809,15.1125,15.0809,15.1125,15100.0
2005-09-22 12:50:00,28.7,28.7,24.0,28.69,11800.0,15.1073,15.1073,12.6332,15.102,11800.0
2005-09-22 12:55:00,28.69,28.74,28.69,28.73,20100.0,15.102,15.1283,15.102,15.123,20100.0
2005-09-22 13:00:00,28.74,28.74,28.72,28.72,14400.0,15.1283,15.1283,15.1178,15.1178,14400.0
2005-09-22 13:05:00,28.72,28.73,28.7,28.72,14700.0,15.1178,15.123,15.1073,15.1178,14700.0
2005-09-22 13:10:00,28.72,28.79,28.72,28.78,48100.0,15.1178,15.1546,15.1178,15.1494,48100.0
2005-09-22 13:15:00,28.78,28.86,28.77,28.85,62100.0,15.1494,15.1915,15.1441,15.1862,62100.0
2005-09-22 13:20:00,28.85,28.87,28.82,28.85,55200.0,15.1862,15.1967,15.1704,15.1862,55200.0
2005-09-22 13:25:00,28.87,28.88,28.84,28.85,35500.0,15.1967,15.202,15.181,15.1862,35500.0
2005-09-22 13:30:00,28.84,28.87,28.84,28.86,10900.0,15.181,15.1967,15.181,15.1915,10900.0
2005-09-22 13:35:00,28.87,28.92,28.86,28.92,46200.0,15.1967,15.2231,15.1915,15.2231,46200.0
2005-09-22 13:40:00,28.92,29.0,28.91,28.98,70200.0,15.2231,15.2652,15.2178,15.2546,70200.0
2005-09-22 13:45:00,29.0,29.02,28.98,29.0,96000.0,15.2652,15.2757,15.2546,15.2652,96000.0
2005-09-22 13:50:00,29.01,29.01,28.95,29.0,49500.0,15.2704,15.2704,15.2389,15.2652,49500.0
2005-09-22 13:55:00,29.0,29.04,28.99,29.01,27600.0,15.2652,15.2862,15.2599,15.2704,27600.0
2005-09-22 14:00:00,29.01,29.02,28.99,29.0,26200.0,15.2704,15.2757,15.2599,15.2652,26200.0
2005-09-22 14:05:00,29.01,29.03,28.97,28.99,116100.0,15.2704,15.281,15.2494,15.2599,116100.0
2005-09-22 14:10:00,28.99,28.99,28.9,28.91,21500.0,15.2599,15.2599,15.2125,15.2178,21500.0
2005-09-22 14:15:00,28.92,28.92,28.9,28.92,11400.0,15.2231,15.2231,15.2125,15.2231,11400.0
2005-09-22 14:20:00,28.93,28.93,28.89,28.91,21800.0,15.2283,15.2283,15.2073,15.2178,21800.0
2005-09-22 14:25:00,28.92,28.92,28.87,28.89,20600.0,15.2231,15.2231,15.1967,15.2073,20600.0
2005-09-22 14:30:00,28.89,28.89,28.87,28.89,10000.0,15.2073,15.2073,15.1967,15.2073,10000.0
2005-09-22 14:35:00,28.88,28.9,28.86,28.9,20500.0,15.202,15.2125,15.1915,15.2125,20500.0
2005-09-22 14:40:00,28.89,28.9,28.85,28.89,258800.0,15.2073,15.2125,15.1862,15.2073,258800.0
2005-09-22 14:45:00,28.88,28.9,28.88,28.89,20700.0,15.202,15.2125,15.202,15.2073,20700.0
2005-09-22 14:50:00,28.89,28.89,28.87,28.88,23100.0,15.2073,15.2073,15.1967,15.202,23100.0
2005-09-22 14:55:00,28.88,28.89,28.86,28.87,36000.0,15.202,15.2073,15.1915,15.1967,36000.0
2005-09-22 15:00:00,28.88,28.9,28.86,28.89,90100.0,15.202,15.2125,15.1915,15.2073,90100.0
2005-09-22 15:05:00,28.9,28.9,28.83,28.89,72700.0,15.2125,15.2125,15.1757,15.2073,72700.0
2005-09-22 15:10:00,28.89,28.9,28.88,28.9,27800.0,15.2073,15.2125,15.202,15.2125,27800.0
2005-09-22 15:15:00,28.9,28.9,28.88,28.89,33500.0,15.2125,15.2125,15.202,15.2073,33500.0
2005-09-22 15:20:00,28.9,28.94,28.89,28.94,48600.0,15.2125,15.2336,15.2073,15.2336,48600.0
2005-09-22 15:25:00,28.93,28.96,28.93,28.94,32600.0,15.2283,15.2441,15.2283,15.2336,32600.0
2005-09-22 15:30:00,28.93,28.95,28.93,28.95,22200.0,15.2283,15.2389,15.2283,15.2389,22200.0
2005-09-22 15:35:00,28.94,28.96,28.93,28.96,42800.0,15.2336,15.2441,15.2283,15.2441,42800.0
2005-09-22 15:40:00,28.95,28.95,28.93,28.95,23700.0,15.2389,15.2389,15.2283,15.2389,23700.0
2005-09-22 15:45:00,28.95,28.98,28.95,28.98,37400.0,15.2389,15.2546,15.2389,15.2546,37400.0
2005-09-22 15:50:00,28.97,28.98,28.95,28.98,44000.0,15.2494,15.2546,15.2389,15.2546,44000.0
2005-09-22 15:55:00,28.98,28.98,28.94,28.94,62300.0,15.2546,15.2546,15.2336,15.2336,62300.0
2005-09-23 09:30:00,29.03,29.03,28.98,29.01,74900.0,15.281,15.281,15.2546,15.2704,74900.0
2005-09-23 09:35:00,28.97,28.98,28.87,28.96,77800.0,15.2494,15.2546,15.1967,15.2441,77800.0
2005-09-23 09:40:00,28.97,28.98,28.91,28.91,56500.0,15.2494,15.2546,15.2178,15.2178,56500.0
2005-09-23 09:45:00,28.91,28.92,28.85,28.85,54000.0,15.2178,15.2231,15.1862,15.1862,54000.0
2005-09-23 09:50:00,28.86,28.86,28.79,28.84,36300.0,15.1915,15.1915,15.1546,15.181,36300.0
2005-09-23 09:55:00,28.85,28.85,28.79,28.83,77000.0,15.1862,15.1862,15.1546,15.1757,77000.0
2005-09-23 10:00:00,28.84,28.88,28.84,28.88,20300.0,15.181,15.202,15.181,15.202,20300.0
2005-09-23 10:05:00,28.88,28.89,28.84,28.85,35300.0,15.202,15.2073,15.181,15.1862,35300.0
2005-09-23 10:10:00,28.85,28.89,28.81,28.84,67900.0,15.1862,15.2073,15.1652,15.181,67900.0
2005-09-23 10:15:00,28.85,28.85,28.78,28.82,37900.0,15.1862,15.1862,15.1494,15.1704,37900.0
2005-09-23 10:20:00,28.82,28.92,28.81,28.9,71000.0,15.1704,15.2231,15.1652,15.2125,71000.0
2005-09-23 10:25:00,28.9,28.94,28.89,28.9,33600.0,15.2125,15.2336,15.2073,15.2125,33600.0
2005-09-23 10:30:00,28.9,28.91,28.88,28.88,173400.0,15.2125,15.2178,15.202,15.202,173400.0
2005-09-23 10:35:00,28.88,28.9,28.86,28.9,16800.0,15.202,15.2125,15.1915,15.2125,16800.0
2005-09-23 10:40:00,28.9,28.9,28.85,28.86,29400.0,15.2125,15.2125,15.1862,15.1915,29400.0
2005-09-23 10:45:00,28.85,28.87,28.84,28.85,28300.0,15.1862,15.1967,15.181,15.1862,28300.0
2005-09-23 10:50:00,28.86,28.91,28.86,28.88,27500.0,15.1915,15.2178,15.1915,15.202,27500.0
2005-09-23 10:55:00,28.89,28.92,28.88,28.9,42200.0,15.2073,15.2231,15.202,15.2125,42200.0
2005-09-23 11:00:00,28.9,28.95,28.89,28.89,104100.0,15.2125,15.2389,15.2073,15.2073,104100.0
2005-09-23 11:05:00,28.9,28.94,28.89,28.94,31900.0,15.2125,15.2336,15.2073,15.2336,31900.0
2005-09-23 11:10:00,28.93,29.0,28.93,28.98,15400.0,15.2283,15.2652,15.2283,15.2546,15400.0
2005-09-23 11:15:00,28.97,29.01,28.96,29.01,15900.0,15.2494,15.2704,15.2441,15.2704,15900.0
2005-09-23 11:20:00,28.97,29.01,28.97,29.01,25600.0,15.2494,15.2704,15.2494,15.2704,25600.0
2005-09-23 11:25:00,29.01,29.02,28.97,28.97,28100.0,15.2704,15.2757,15.2494,15.2494,28100.0
2005-09-23 11:30:00,28.98,29.0,28.97,29.0,15400.0,15.2546,15.2652,15.2494,15.2652,15400.0
2005-09-23 11:35:00,28.99,29.01,28.98,29.01,25200.0,15.2599,15.2704,15.2546,15.2704,25200.0
2005-09-23 11:40:00,29.01,29.01,28.98,28.99,25500.0,15.2704,15.2704,15.2546,15.2599,25500.0
2005-09-23 11:45:00,29.0,29.01,28.98,28.99,23100.0,15.2652,15.2704,15.2546,15.2599,23100.0
2005-09-23 11:50:00,29.01,29.05,29.01,29.05,39500.0,15.2704,15.2915,15.2704,15.2915,39500.0
2005-09-23 11:55:00,29.05,29.06,29.04,29.04,19900.0,15.2915,15.2968,15.2862,15.2862,19900.0
2005-09-23 12:00:00,29.04,29.06,29.03,29.03,27500.0,15.2862,15.2968,15.281,15.281,27500.0
2005-09-23 12:05:00,29.03,29.04,28.99,29.0,36800.0,15.281,15.2862,15.2599,15.2652,36800.0
2005-09-23 12:10:00,29.0,29.0,28.97,28.97,23200.0,15.2652,15.2652,15.2494,15.2494,23200.0
2005-09-23 12:15:00,28.97,28.98,28.96,28.98,25800.0,15.2494,15.2546,15.2441,15.2546,25800.0
2005-09-23 12:20:00,28.98,29.0,28.98,28.99,13500.0,15.2546,15.2652,15.2546,15.2599,13500.0
2005-09-23 12:25:00,28.99,29.04,28.99,29.02,30000.0,15.2599,15.2862,15.2599,15.2757,30000.0
2005-09-23 12:30:00,29.01,29.01,28.97,28.98,16400.0,15.2704,15.2704,15.2494,15.2546,16400.0
2005-09-23 12:35:00,28.98,28.98,28.95,28.97,32500.0,15.2546,15.2546,15.2389,15.2494,32500.0
2005-09-23 12:40:00,28.97,28.98,28.96,28.98,19200.0,15.2494,15.2546,15.2441,15.2546,19200.0
2005-09-23 12:45:00,28.98,29.0,28.97,29.0,27100.0,15.2546,15.2652,15.2494,15.2652,27100.0
2005-09-23 12:50:00,29.0,29.0,28.98,28.98,12800.0,15.2652,15.2652,15.2546,15.2546,12800.0
2005-09-23 12:55:00,28.98,28.99,28.97,28.99,19800.0,15.2546,15.2599,15.2494,15.2599,19800.0
2005-09-23 13:00:00,28.99,29.0,28.98,29.0,8000.0,15.2599,15.2652,15.2546,15.2652,8000.0
2005-09-23 13:05:00,29.0,29.0,28.99,29.0,10400.0,15.2652,15.2652,15.2599,15.2652,10400.0
2005-09-23 13:10:00,29.0,29.01,28.99,29.0,29400.0,15.2652,15.2704,15.2599,15.2652,29400.0
2005-09-23 13:15:00,29.0,29.04,29.0,29.03,74300.0,15.2652,15.2862,15.2652,15.281,74300.0
2005-09-23 13:20:00,29.03,29.06,29.03,29.05,17300.0,15.281,15.2968,15.281,15.2915,17300.0
2005-09-23 13:25:00,29.06,29.07,29.01,29.01,21500.0,15.2968,15.302,15.2704,15.2704,21500.0
2005-09-23 13:30:00,29.02,29.1,29.02,29.09,13800.0,15.2757,15.3178,15.2757,15.3125,13800.0
2005-09-23 13:35:00,29.07,29.1,29.06,29.1,26700.0,15.302,15.3178,15.2968,15.3178,26700.0
2005-09-23 13:40:00,29.1,29.15,29.1,29.13,40800.0,15.3178,15.3441,15.3178,15.3336,40800.0
2005-09-23 13:45:00,29.13,29.15,29.09,29.1,27500.0,15.3336,15.3441,15.3125,15.3178,27500.0
2005-09-23 13:50:00,29.11,29.18,29.1,29.17,31600.0,15.3231,15.3599,15.3178,15.3547,31600.0
2005-09-23 13:55:00,29.18,29.2,29.18,29.18,35800.0,15.3599,15.3705,15.3599,15.3599,35800.0
2005-09-23 14:00:00,29.19,29.21,29.15,29.15,28000.0,15.3652,15.3757,15.3441,15.3441,28000.0
2005-09-23 14:05:00,29.15,29.17,29.14,29.16,19700.0,15.3441,15.3547,15.3389,15.3494,19700.0
2005-09-23 14:10:00,29.15,29.16,29.12,29.13,24000.0,15.3441,15.3494,15.3283,15.3336,24000.0
2005-09-23 14:15:00,29.13,29.15,29.11,29.12,26200.0,15.3336,15.3441,15.3231,15.3283,26200.0
2005-09-23 14:20:00,29.12,29.15,29.12,29.15,19500.0,15.3283,15.3441,15.3283,15.3441,19500.0
2005-09-23 14:25:00,29.15,29.15,29.14,29.15,19700.0,15.3441,15.3441,15.3389,15.3441,19700.0
2005-09-23 14:30:00,29.15,29.17,29.14,29.17,27000.0,15.3441,15.3547,15.3389,15.3547,27000.0
2005-09-23 14:35:00,29.17,29.17,29.15,29.16,20000.0,15.3547,15.3547,15.3441,15.3494,20000.0
2005-09-23 14:40:00,29.15,29.16,29.11,29.12,25100.0,15.3441,15.3494,15.3231,15.3283,25100.0
2005-09-23 14:45:00,29.12,29.12,29.1,29.12,17000.0,15.3283,15.3283,15.3178,15.3283,17000.0
2005-09-23 14:50:00,29.11,29.13,29.1,29.11,20500.0,15.3231,15.3336,15.3178,15.3231,20500.0
2005-09-23 14:55:00,29.11,29.15,29.1,29.15,24700.0,15.3231,15.3441,15.3178,15.3441,24700.0
2005-09-23 15:00:00,29.15,29.15,29.08,29.08,26200.0,15.3441,15.3441,15.3073,15.3073,26200.0
2005-09-23 15:05:00,29.08,29.11,29.08,29.11,19800.0,15.3073,15.3231,15.3073,15.3231,19800.0
2005-09-23 15:10:00,29.11,29.15,29.1,29.14,26300.0,15.3231,15.3441,15.3178,15.3389,26300.0
2005-09-23 15:15:00,29.14,29.14,29.11,29.14,24800.0,15.3389,15.3389,15.3231,15.3389,24800.0
2005-09-23 15:20:00,29.13,29.17,29.13,29.16,20600.0,15.3336,15.3547,15.3336,15.3494,20600.0
2005-09-23 15:25:00,29.16,29.17,29.16,29.16,16100.0,15.3494,15.3547,15.3494,15.3494,16100.0
2005-09-23 15:30:00,29.17,29.17,29.14,29.14,29800.0,15.3547,15.3547,15.3389,15.3389,29800.0
2005-09-23 15:35:00,29.15,29.15,29.14,29.15,12900.0,15.3441,15.3441,15.3389,15.3441,12900.0
2005-09-23 15:40:00,29.15,29.15,29.11,29.11,46000.0,15.3441,15.3441,15.3231,15.3231,46000.0
2005-09-23 15:45:00,29.11,29.12,29.11,29.11,39600.0,15.3231,15.3283,15.3231,15.3231,39600.0
2005-09-23 15:50:00,29.12,29.12,29.05,29.06,93200.0,15.3283,15.3283,15.2915,15.2968,93200.0
2005-09-23 15:55:00,29.06,29.09,29.05,29.09,93100.0,15.2968,15.3125,15.2915,15.3125,93100.0
2005-09-26 09:30:00,29.3,29.3,29.26,29.26,105500.0,15.4231,15.4231,15.402,15.402,105500.0
2005-09-26 09:35:00,29.26,29.28,29.22,29.24,48400.0,15.402,15.4126,15.381,15.3915,48400.0
2005-09-26 09:40:00,29.24,29.24,29.17,29.2,48400.0,15.3915,15.3915,15.3547,15.3705,48400.0
2005-09-26 09:45:00,29.22,29.26,29.21,29.25,27800.0,15.381,15.402,15.3757,15.3968,27800.0
2005-09-26 09:50:00,29.25,29.25,29.21,29.23,30800.0,15.3968,15.3968,15.3757,15.3862,30800.0
2005-09-26 09:55:00,29.24,29.24,29.17,29.21,103000.0,15.3915,15.3915,15.3547,15.3757,103000.0
2005-09-26 10:00:00,29.2,29.24,29.17,29.18,101600.0,15.3705,15.3915,15.3547,15.3599,101600.0
2005-09-26 10:05:00,29.18,29.2,29.12,29.13,33400.0,15.3599,15.3705,15.3283,15.3336,33400.0
2005-09-26 10:10:00,29.14,29.14,29.1,29.13,47000.0,15.3389,15.3389,15.3178,15.3336,47000.0
2005-09-26 10:15:00,29.13,29.18,29.12,29.15,61300.0,15.3336,15.3599,15.3283,15.3441,61300.0
2005-09-26 10:20:00,29.14,29.21,29.14,29.2,34300.0,15.3389,15.3757,15.3389,15.3705,34300.0
2005-09-26 10:25:00,29.2,29.25,29.15,29.15,40700.0,15.3705,15.3968,15.3441,15.3441,40700.0
2005-09-26 10:30:00,29.15,29.15,29.1,29.1,24900.0,15.3441,15.3441,15.3178,15.3178,24900.0
2005-09-26 10:35:00,29.1,29.14,29.1,29.13,43200.0,15.3178,15.3389,15.3178,15.3336,43200.0
2005-09-26 10:40:00,29.13,29.2,29.13,29.2,68000.0,15.3336,15.3705,15.3336,15.3705,68000.0
2005-09-26 10:45:00,29.2,29.21,29.18,29.18,54700.0,15.3705,15.3757,15.3599,15.3599,54700.0
2005-09-26 10:50:00,29.18,29.2,29.16,29.18,85800.0,15.3599,15.3705,15.3494,15.3599,85800.0
2005-09-26 10:55:00,29.19,29.2,29.16,29.19,32700.0,15.3652,15.3705,15.3494,15.3652,32700.0
2005-09-26 11:00:00,29.18,29.2,29.17,29.18,67400.0,15.3599,15.3705,15.3547,15.3599,67400.0
2005-09-26 11:05:00,29.17,29.2,29.17,29.19,26400.0,15.3547,15.3705,15.3547,15.3652,26400.0
2005-09-26 11:10:00,29.2,29.26,29.19,29.24,46900.0,15.3705,15.402,15.3652,15.3915,46900.0
2005-09-26 11:15:00,29.24,29.25,29.22,29.25,18600.0,15.3915,15.3968,15.381,15.3968,18600.0
2005-09-26 11:20:00,29.26,29.27,29.25,29.26,22300.0,15.402,15.4073,15.3968,15.402,22300.0
2005-09-26 11:25:00,29.26,29.26,29.21,29.22,19400.0,15.402,15.402,15.3757,15.381,19400.0
2005-09-26 11:30:00,29.21,29.22,29.2,29.2,54500.0,15.3757,15.381,15.3705,15.3705,54500.0
2005-09-26 11:35:00,29.2,29.22,29.19,29.22,43400.0,15.3705,15.381,15.3652,15.381,43400.0
2005-09-26 11:40:00,29.23,29.23,29.21,29.22,12500.0,15.3862,15.3862,15.3757,15.381,12500.0
2005-09-26 11:45:00,29.21,29.24,29.2,29.22,51800.0,15.3757,15.3915,15.3705,15.381,51800.0
2005-09-26 11:50:00,29.22,29.22,29.18,29.19,50800.0,15.381,15.381,15.3599,15.3652,50800.0
2005-09-26 11:55:00,29.19,29.2,29.18,29.19,36500.0,15.3652,15.3705,15.3599,15.3652,36500.0
2005-09-26 12:00:00,29.18,29.22,29.17,29.22,180000.0,15.3599,15.381,15.3547,15.381,180000.0
2005-09-26 12:05:00,29.22,29.24,29.22,29.24,24900.0,15.381,15.3915,15.381,15.3915,24900.0
2005-09-26 12:10:00,29.23,29.26,29.23,29.23,34900.0,15.3862,15.402,15.3862,15.3862,34900.0
2005-09-26 12:15:00,29.23,29.26,29.22,29.24,64600.0,15.3862,15.402,15.381,15.3915,64600.0
2005-09-26 12:20:00,29.24,29.24,29.19,29.19,44800.0,15.3915,15.3915,15.3652,15.3652,44800.0
2005-09-26 12:25:00,29.19,29.21,29.19,29.19,21800.0,15.3652,15.3757,15.3652,15.3652,21800.0
2005-09-26 12:30:00,29.19,29.2,29.17,29.18,78500.0,15.3652,15.3705,15.3547,15.3599,78500.0
2005-09-26 12:35:00,29.17,29.19,29.17,29.18,22400.0,15.3547,15.3652,15.3547,15.3599,22400.0
2005-09-26 12:40:00,29.18,29.18,29.16,29.16,17300.0,15.3599,15.3599,15.3494,15.3494,17300.0
2005-09-26 12:45:00,29.17,29.18,29.11,29.13,39900.0,15.3547,15.3599,15.3231,15.3336,39900.0
2005-09-26 12:50:00,29.13,29.13,29.09,29.12,36000.0,15.3336,15.3336,15.3125,15.3283,36000.0
2005-09-26 12:55:00,29.13,29.14,29.12,29.14,21800.0,15.3336,15.3389,15.3283,15.3389,21800.0
2005-09-26 13:00:00,29.14,29.15,29.13,29.14,112500.0,15.3389,15.3441,15.3336,15.3389,112500.0
2005-09-26 13:05:00,29.13,29.15,29.12,29.14,35600.0,15.3336,15.3441,15.3283,15.3389,35600.0
2005-09-26 13:10:00,29.15,29.15,29.13,29.14,28000.0,15.3441,15.3441,15.3336,15.3389,28000.0
2005-09-26 13:15:00,29.14,29.17,29.14,29.16,47600.0,15.3389,15.3547,15.3389,15.3494,47600.0
2005-09-26 13:20:00,29.17,29.17,29.13,29.13,55800.0,15.3547,15.3547,15.3336,15.3336,55800.0
2005-09-26 13:25:00,29.14,29.14,29.11,29.13,44100.0,15.3389,15.3389,15.3231,15.3336,44100.0
2005-09-26 13:30:00,29.13,29.13,29.1,29.1,41400.0,15.3336,15.3336,15.3178,15.3178,41400.0
2005-09-26 13:35:00,29.11,29.11,29.07,29.07,50500.0,15.3231,15.3231,15.302,15.302,50500.0
2005-09-26 13:40:00,29.08,29.1,29.07,29.08,24700.0,15.3073,15.3178,15.302,15.3073,24700.0
2005-09-26 13:45:00,29.08,29.09,29.05,29.06,21300.0,15.3073,15.3125,15.2915,15.2968,21300.0
2005-09-26 13:50:00,29.06,29.08,29.06,29.07,30900.0,15.2968,15.3073,15.2968,15.302,30900.0
2005-09-26 13:55:00,29.07,29.08,29.07,29.07,7300.0,15.302,15.3073,15.302,15.302,7300.0
2005-09-26 14:00:00,29.07,29.07,29.01,29.02,129500.0,15.302,15.302,15.2704,15.2757,129500.0
2005-09-26 14:05:00,29.02,29.04,29.01,29.01,26700.0,15.2757,15.2862,15.2704,15.2704,26700.0
2005-09-26 14:10:00,29.01,29.02,29.0,29.0,36000.0,15.2704,15.2757,15.2652,15.2652,36000.0
2005-09-26 14:15:00,29.0,29.0,28.92,28.92,73500.0,15.2652,15.2652,15.2231,15.2231,73500.0
2005-09-26 14:20:00,28.92,29.05,28.92,28.93,55100.0,15.2231,15.2915,15.2231,15.2283,55100.0
2005-09-26 14:25:00,28.94,28.95,28.92,28.94,30500.0,15.2336,15.2389,15.2231,15.2336,30500.0
2005-09-26 14:30:00,28.94,28.94,28.9,28.91,19300.0,15.2336,15.2336,15.2125,15.2178,19300.0
2005-09-26 14:35:00,28.91,28.92,28.9,28.9,25500.0,15.2178,15.2231,15.2125,15.2125,25500.0
2005-09-26 14:40:00,28.9,28.91,28.85,28.85,37900.0,15.2125,15.2178,15.1862,15.1862,37900.0
2005-09-26 14:45:00,28.85,28.86,28.83,28.85,36400.0,15.1862,15.1915,15.1757,15.1862,36400.0
2005-09-26 14:50:00,28.85,28.88,28.85,28.85,23500.0,15.1862,15.202,15.1862,15.1862,23500.0
2005-09-26 14:55:00,28.86,28.88,28.86,28.87,28100.0,15.1915,15.202,15.1915,15.1967,28100.0
2005-09-26 15:00:00,28.87,28.88,28.85,28.87,170500.0,15.1967,15.202,15.1862,15.1967,170500.0
2005-09-26 15:05:00,28.87,28.89,28.87,28.88,30100.0,15.1967,15.2073,15.1967,15.202,30100.0
2005-09-26 15:10:00,28.89,28.91,28.88,28.88,37600.0,15.2073,15.2178,15.202,15.202,37600.0
2005-09-26 15:15:00,28.89,28.91,28.86,28.87,80100.0,15.2073,15.2178,15.1915,15.1967,80100.0
2005-09-26 15:20:00,28.87,28.91,28.85,28.89,64600.0,15.1967,15.2178,15.1862,15.2073,64600.0
2005-09-26 15:25:00,28.89,28.9,28.87,28.88,58700.0,15.2073,15.2125,15.1967,15.202,58700.0
2005-09-26 15:30:00,28.87,28.89,28.87,28.88,64400.0,15.1967,15.2073,15.1967,15.202,64400.0
2005-09-26 15:35:00,28.88,28.93,28.87,28.89,89600.0,15.202,15.2283,15.1967,15.2073,89600.0
2005-09-26 15:40:00,28.88,28.93,28.86,28.89,85000.0,15.202,15.2283,15.1915,15.2073,85000.0
2005-09-26 15:45:00,28.88,28.94,28.88,28.89,79600.0,15.202,15.2336,15.202,15.2073,79600.0
2005-09-26 15:50:00,28.88,28.89,28.85,28.88,63500.0,15.202,15.2073,15.1862,15.202,63500.0
2005-09-26 15:55:00,28.88,28.93,28.86,28.86,206000.0,15.202,15.2283,15.1915,15.1915,206000.0
2005-09-27 09:30:00,28.95,28.98,28.93,28.93,74400.0,15.2389,15.2546,15.2283,15.2283,74400.0
2005-09-27 09:35:00,28.93,28.94,28.9,28.93,21400.0,15.2283,15.2336,15.2125,15.2283,21400.0
2005-09-27 09:40:00,28.93,28.97,28.93,28.96,41900.0,15.2283,15.2494,15.2283,15.2441,41900.0
2005-09-27 09:45:00,28.96,28.96,28.94,28.94,48100.0,15.2441,15.2441,15.2336,15.2336,48100.0
2005-09-27 09:50:00,28.95,29.0,28.94,28.97,68900.0,15.2389,15.2652,15.2336,15.2494,68900.0
2005-09-27 09:55:00,28.98,29.03,28.98,29.02,32800.0,15.2546,15.281,15.2546,15.2757,32800.0
2005-09-27 10:00:00,29.02,29.03,28.91,28.95,89100.0,15.2757,15.281,15.2178,15.2389,89100.0
2005-09-27 10:05:00,28.94,28.95,28.85,28.87,22700.0,15.2336,15.2389,15.1862,15.1967,22700.0
2005-09-27 10:10:00,28.87,28.88,28.82,28.82,69800.0,15.1967,15.202,15.1704,15.1704,69800.0
2005-09-27 10:15:00,28.82,28.83,28.79,28.81,54000.0,15.1704,15.1757,15.1546,15.1652,54000.0
2005-09-27 10:20:00,28.81,28.87,28.81,28.83,101000.0,15.1652,15.1967,15.1652,15.1757,101000.0
2005-09-27 10:25:00,28.82,28.91,28.82,28.89,19900.0,15.1704,15.2178,15.1704,15.2073,19900.0
2005-09-27 10:30:00,28.89,28.9,28.84,28.84,79100.0,15.2073,15.2125,15.181,15.181,79100.0
2005-09-27 10:35:00,28.84,28.85,28.78,28.78,31500.0,15.181,15.1862,15.1494,15.1494,31500.0
2005-09-27 10:40:00,28.78,28.84,28.76,28.76,78900.0,15.1494,15.181,15.1388,15.1388,78900.0
2005-09-27 10:45:00,28.77,28.8,28.76,28.78,44400.0,15.1441,15.1599,15.1388,15.1494,44400.0
2005-09-27 10:50:00,28.78,28.8,28.75,28.79,17900.0,15.1494,15.1599,15.1336,15.1546,17900.0
2005-09-27 10:55:00,28.79,28.83,28.79,28.81,21000.0,15.1546,15.1757,15.1546,15.1652,21000.0
2005-09-27 11:00:00,28.82,28.88,28.81,28.88,64600.0,15.1704,15.202,15.1652,15.202,64600.0
2005-09-27 11:05:00,28.86,28.89,28.86,28.89,12400.0,15.1915,15.2073,15.1915,15.2073,12400.0
2005-09-27 11:10:00,28.88,28.9,28.87,28.88,37800.0,15.202,15.2125,15.1967,15.202,37800.0
2005-09-27 11:15:00,28.87,28.88,28.85,28.88,29600.0,15.1967,15.202,15.1862,15.202,29600.0
2005-09-27 11:20:00,28.88,28.93,28.88,28.9,94600.0,15.202,15.2283,15.202,15.2125,94600.0
2005-09-27 11:25:00,28.91,28.92,28.88,28.9,18600.0,15.2178,15.2231,15.202,15.2125,18600.0
2005-09-27 11:30:00,28.9,28.9,28.84,28.86,19900.0,15.2125,15.2125,15.181,15.1915,19900.0
2005-09-27 11:35:00,28.86,28.9,28.86,28.87,55700.0,15.1915,15.2125,15.1915,15.1967,55700.0
2005-09-27 11:40:00,28.87,28.92,28.87,28.92,20500.0,15.1967,15.2231,15.1967,15.2231,20500.0
2005-09-27 11:45:00,28.92,28.98,28.91,28.98,50900.0,15.2231,15.2546,15.2178,15.2546,50900.0
2005-09-27 11:50:00,28.97,28.98,28.96,28.96,15100.0,15.2494,15.2546,15.2441,15.2441,15100.0
2005-09-27 11:55:00,28.95,28.97,28.95,28.96,11000.0,15.2389,15.2494,15.2389,15.2441,11000.0
2005-09-27 12:00:00,28.95,28.99,28.9,28.98,33400.0,15.2389,15.2599,15.2125,15.2546,33400.0
2005-09-27 12:05:00,28.98,28.98,28.9,28.9,24300.0,15.2546,15.2546,15.2125,15.2125,24300.0
2005-09-27 12:10:00,28.9,28.92,28.87,28.87,21800.0,15.2125,15.2231,15.1967,15.1967,21800.0
2005-09-27 12:15:00,28.86,28.89,28.86,28.88,14200.0,15.1915,15.2073,15.1915,15.202,14200.0
2005-09-27 12:20:00,28.89,28.89,28.85,28.87,23600.0,15.2073,15.2073,15.1862,15.1967,23600.0
2005-09-27 12:25:00,28.87,28.88,28.83,28.84,36400.0,15.1967,15.202,15.1757,15.181,36400.0
2005-09-27 12:30:00,28.84,28.86,28.84,28.86,12000.0,15.181,15.1915,15.181,15.1915,12000.0
2005-09-27 12:35:00,28.86,28.87,28.85,28.86,6200.0,15.1915,15.1967,15.1862,15.1915,6200.0
2005-09-27 12:40:00,28.87,28.88,28.87,28.88,8100.0,15.1967,15.202,15.1967,15.202,8100.0
2005-09-27 12:45:00,28.89,28.89,28.88,28.88,19500.0,15.2073,15.2073,15.202,15.202,19500.0
2005-09-27 12:50:00,28.87,28.88,28.87,28.87,36400.0,15.1967,15.202,15.1967,15.1967,36400.0
2005-09-27 12:55:00,28.87,28.89,28.87,28.87,12700.0,15.1967,15.2073,15.1967,15.1967,12700.0
2005-09-27 13:00:00,28.87,28.88,28.87,28.87,12400.0,15.1967,15.202,15.1967,15.1967,12400.0
2005-09-27 13:05:00,28.87,28.88,28.86,28.88,24200.0,15.1967,15.202,15.1915,15.202,24200.0
2005-09-27 13:10:00,28.88,28.88,28.86,28.86,19100.0,15.202,15.202,15.1915,15.1915,19100.0
2005-09-27 13:15:00,28.86,28.87,28.86,28.87,14700.0,15.1915,15.1967,15.1915,15.1967,14700.0
2005-09-27 13:20:00,28.87,28.87,28.83,28.84,30800.0,15.1967,15.1967,15.1757,15.181,30800.0
2005-09-27 13:25:00,28.83,28.89,28.83,28.89,26600.0,15.1757,15.2073,15.1757,15.2073,26600.0
2005-09-27 13:30:00,28.88,28.9,28.87,28.87,15600.0,15.202,15.2125,15.1967,15.1967,15600.0
2005-09-27 13:35:00,28.88,28.9,28.87,28.9,16300.0,15.202,15.2125,15.1967,15.2125,16300.0
2005-09-27 13:40:00,28.9,28.9,28.87,28.87,12800.0,15.2125,15.2125,15.1967,15.1967,12800.0
2005-09-27 13:45:00,28.89,28.89,28.84,28.86,15100.0,15.2073,15.2073,15.181,15.1915,15100.0
2005-09-27 13:50:00,28.85,28.91,28.84,28.88,15100.0,15.1862,15.2178,15.181,15.202,15100.0
2005-09-27 13:55:00,28.9,28.94,28.9,28.93,29300.0,15.2125,15.2336,15.2125,15.2283,29300.0
2005-09-27 14:00:00,28.95,28.97,28.92,28.93,26100.0,15.2389,15.2494,15.2231,15.2283,26100.0
2005-09-27 14:05:00,28.93,28.93,28.92,28.92,8800.0,15.2283,15.2283,15.2231,15.2231,8800.0
2005-09-27 14:10:00,28.92,28.95,28.91,28.92,18400.0,15.2231,15.2389,15.2178,15.2231,18400.0
2005-09-27 14:15:00,28.92,28.92,28.9,28.9,36000.0,15.2231,15.2231,15.2125,15.2125,36000.0
2005-09-27 14:20:00,28.91,28.92,28.88,28.89,15000.0,15.2178,15.2231,15.202,15.2073,15000.0
2005-09-27 14:25:00,28.9,28.9,28.88,28.89,8900.0,15.2125,15.2125,15.202,15.2073,8900.0
2005-09-27 14:30:00,28.88,28.9,28.88,28.89,12400.0,15.202,15.2125,15.202,15.2073,12400.0
2005-09-27 14:35:00,28.89,28.89,28.87,28.88,10600.0,15.2073,15.2073,15.1967,15.202,10600.0
2005-09-27 14:40:00,28.88,28.91,28.87,28.87,17300.0,15.202,15.2178,15.1967,15.1967,17300.0
2005-09-27 14:45:00,28.87,28.99,28.87,28.95,54200.0,15.1967,15.2599,15.1967,15.2389,54200.0
2005-09-27 14:50:00,28.95,28.95,28.88,28.92,37700.0,15.2389,15.2389,15.202,15.2231,37700.0
2005-09-27 14:55:00,28.93,29.02,28.92,29.01,33500.0,15.2283,15.2757,15.2231,15.2704,33500.0
2005-09-27 15:00:00,29.0,29.06,29.0,29.02,62900.0,15.2652,15.2968,15.2652,15.2757,62900.0
2005-09-27 15:05:00,29.02,29.03,28.9,29.01,58400.0,15.2757,15.281,15.2125,15.2704,58400.0
2005-09-27 15:10:00,29.02,29.04,29.0,29.0,26300.0,15.2757,15.2862,15.2652,15.2652,26300.0
2005-09-27 15:15:00,29.0,29.0,28.98,29.0,17900.0,15.2652,15.2652,15.2546,15.2652,17900.0
2005-09-27 15:20:00,29.0,29.0,28.98,28.99,19400.0,15.2652,15.2652,15.2546,15.2599,19400.0
2005-09-27 15:25:00,28.98,29.0,28.97,28.97,36200.0,15.2546,15.2652,15.2494,15.2494,36200.0
2005-09-27 15:30:00,28.97,28.97,28.91,28.92,49300.0,15.2494,15.2494,15.2178,15.2231,49300.0
2005-09-27 15:35:00,28.92,28.95,28.91,28.91,26200.0,15.2231,15.2389,15.2178,15.2178,26200.0
2005-09-27 15:40:00,28.9,28.91,28.87,28.87,41600.0,15.2125,15.2178,15.1967,15.1967,41600.0
2005-09-27 15:45:00,28.88,28.89,28.87,28.89,21100.0,15.202,15.2073,15.1967,15.2073,21100.0
2005-09-27 15:50:00,28.89,28.91,28.87,28.88,33900.0,15.2073,15.2178,15.1967,15.202,33900.0
2005-09-27 15:55:00,28.88,28.89,28.84,28.84,88800.0,15.202,15.2073,15.181,15.181,88800.0
2005-09-28 09:30:00,28.6,28.9,28.6,28.62,144400.0,15.2142,15.3738,15.2142,15.2248,144400.0
2005-09-28 09:35:00,28.6,28.65,28.6,28.62,47700.0,15.2142,15.2408,15.2142,15.2248,47700.0
2005-09-28 09:40:00,28.62,28.64,28.56,28.59,52900.0,15.2248,15.2355,15.1929,15.2089,52900.0
2005-09-28 09:45:00,28.58,28.6,28.56,28.56,33000.0,15.2036,15.2142,15.1929,15.1929,33000.0
2005-09-28 09:50:00,28.57,28.57,28.53,28.54,40500.0,15.1982,15.1982,15.177,15.1823,40500.0
2005-09-28 09:55:00,28.53,28.54,28.53,28.54,27100.0,15.177,15.1823,15.177,15.1823,27100.0
2005-09-28 10:00:00,28.53,28.55,28.52,28.53,51200.0,15.177,15.1876,15.1717,15.177,51200.0
2005-09-28 10:05:00,28.52,28.55,28.52,28.54,36700.0,15.1717,15.1876,15.1717,15.1823,36700.0
2005-09-28 10:10:00,28.55,28.55,28.53,28.54,20500.0,15.1876,15.1876,15.177,15.1823,20500.0
2005-09-28 10:15:00,28.54,28.56,28.54,28.56,59100.0,15.1823,15.1929,15.1823,15.1929,59100.0
2005-09-28 10:20:00,28.57,28.59,28.56,28.56,45200.0,15.1982,15.2089,15.1929,15.1929,45200.0
2005-09-28 10:25:00,28.56,28.56,28.54,28.54,48700.0,15.1929,15.1929,15.1823,15.1823,48700.0
2005-09-28 10:30:00,28.54,28.56,28.49,28.49,1112200.0,15.1823,15.1929,15.1557,15.1557,1112200.0
2005-09-28 10:35:00,28.5,28.51,28.47,28.5,74200.0,15.161,15.1663,15.1451,15.161,74200.0
2005-09-28 10:40:00,28.5,28.5,28.47,28.48,35800.0,15.161,15.161,15.1451,15.1504,35800.0
2005-09-28 10:45:00,28.47,28.5,28.47,28.5,33700.0,15.1451,15.161,15.1451,15.161,33700.0
2005-09-28 10:50:00,28.49,28.52,28.48,28.49,79100.0,15.1557,15.1717,15.1504,15.1557,79100.0
2005-09-28 10:55:00,28.49,28.5,28.47,28.49,19500.0,15.1557,15.161,15.1451,15.1557,19500.0
2005-09-28 11:00:00,28.48,28.51,28.47,28.48,49600.0,15.1504,15.1663,15.1451,15.1504,49600.0
2005-09-28 11:05:00,28.47,28.5,28.47,28.48,13300.0,15.1451,15.161,15.1451,15.1504,13300.0
2005-09-28 11:10:00,28.48,28.49,28.47,28.48,5000.0,15.1504,15.1557,15.1451,15.1504,5000.0
2005-09-28 11:15:00,28.47,28.49,28.46,28.47,13900.0,15.1451,15.1557,15.1397,15.1451,13900.0
2005-09-28 11:20:00,28.47,28.5,28.47,28.5,21300.0,15.1451,15.161,15.1451,15.161,21300.0
2005-09-28 11:25:00,28.49,28.5,28.49,28.5,16800.0,15.1557,15.161,15.1557,15.161,16800.0
2005-09-28 11:30:00,28.49,28.5,28.46,28.47,17900.0,15.1557,15.161,15.1397,15.1451,17900.0
2005-09-28 11:35:00,28.48,28.49,28.43,28.43,22000.0,15.1504,15.1557,15.1238,15.1238,22000.0
2005-09-28 11:40:00,28.43,28.44,28.41,28.41,56400.0,15.1238,15.1291,15.1131,15.1131,56400.0
2005-09-28 11:45:00,28.41,28.42,28.38,28.4,29500.0,15.1131,15.1185,15.0972,15.1078,29500.0
2005-09-28 11:50:00,28.39,28.41,28.33,28.34,57700.0,15.1025,15.1131,15.0706,15.0759,57700.0
2005-09-28 11:55:00,28.33,28.35,28.22,28.26,106100.0,15.0706,15.0812,15.0121,15.0333,106100.0
2005-09-28 12:00:00,28.27,28.29,28.2,28.29,63500.0,15.0387,15.0493,15.0014,15.0493,63500.0
2005-09-28 12:05:00,28.3,28.31,28.28,28.29,38200.0,15.0546,15.0599,15.044,15.0493,38200.0
2005-09-28 12:10:00,28.28,28.28,28.2,28.25,37000.0,15.044,15.044,15.0014,15.028,37000.0
2005-09-28 12:15:00,28.26,28.27,28.18,28.24,44100.0,15.0333,15.0387,14.9908,15.0227,44100.0
2005-09-28 12:20:00,28.23,28.27,28.22,28.27,38100.0,15.0174,15.0387,15.0121,15.0387,38100.0
2005-09-28 12:25:00,28.27,28.29,28.25,28.26,31500.0,15.0387,15.0493,15.028,15.0333,31500.0
2005-09-28 12:30:00,28.27,28.29,28.27,28.28,33100.0,15.0387,15.0493,15.0387,15.044,33100.0
2005-09-28 12:35:00,28.29,28.3,28.28,28.29,7500.0,15.0493,15.0546,15.044,15.0493,7500.0
2005-09-28 12:40:00,28.3,28.31,28.28,28.3,13500.0,15.0546,15.0599,15.044,15.0546,13500.0
2005-09-28 12:45:00,28.28,28.3,28.27,28.29,17200.0,15.044,15.0546,15.0387,15.0493,17200.0
2005-09-28 12:50:00,28.29,28.3,28.27,28.29,39600.0,15.0493,15.0546,15.0387,15.0493,39600.0
2005-09-28 12:55:00,28.29,28.3,28.28,28.29,31200.0,15.0493,15.0546,15.044,15.0493,31200.0
2005-09-28 13:00:00,28.29,28.32,28.29,28.31,20000.0,15.0493,15.0653,15.0493,15.0599,20000.0
2005-09-28 13:05:00,28.31,28.32,28.3,28.31,16400.0,15.0599,15.0653,15.0546,15.0599,16400.0
2005-09-28 13:10:00,28.31,28.32,28.3,28.3,22100.0,15.0599,15.0653,15.0546,15.0546,22100.0
2005-09-28 13:15:00,28.3,28.31,28.3,28.3,19600.0,15.0546,15.0599,15.0546,15.0546,19600.0
2005-09-28 13:20:00,28.3,28.31,28.28,28.28,23800.0,15.0546,15.0599,15.044,15.044,23800.0
2005-09-28 13:25:00,28.28,28.3,28.28,28.29,13100.0,15.044,15.0546,15.044,15.0493,13100.0
2005-09-28 13:30:00,28.28,28.28,28.23,28.23,52100.0,15.044,15.044,15.0174,15.0174,52100.0
2005-09-28 13:35:00,28.23,28.25,28.21,28.24,32200.0,15.0174,15.028,15.0067,15.0227,32200.0
2005-09-28 13:40:00,28.23,28.25,28.22,28.23,25700.0,15.0174,15.028,15.0121,15.0174,25700.0
2005-09-28 13:45:00,28.22,28.23,28.17,28.18,41200.0,15.0121,15.0174,14.9855,14.9908,41200.0
2005-09-28 13:50:00,28.18,28.24,28.17,28.24,32300.0,14.9908,15.0227,14.9855,15.0227,32300.0
2005-09-28 13:55:00,28.25,28.3,28.24,28.3,33000.0,15.028,15.0546,15.0227,15.0546,33000.0
2005-09-28 14:00:00,28.29,28.31,28.28,28.31,39600.0,15.0493,15.0599,15.044,15.0599,39600.0
2005-09-28 14:05:00,28.3,28.31,28.3,28.31,7400.0,15.0546,15.0599,15.0546,15.0599,7400.0
2005-09-28 14:10:00,28.31,28.35,28.3,28.35,39400.0,15.0599,15.0812,15.0546,15.0812,39400.0
2005-09-28 14:15:00,28.35,28.35,28.32,28.33,9000.0,15.0812,15.0812,15.0653,15.0706,9000.0
2005-09-28 14:20:00,28.33,28.38,28.33,28.38,37700.0,15.0706,15.0972,15.0706,15.0972,37700.0
2005-09-28 14:25:00,28.38,28.47,28.37,28.47,51600.0,15.0972,15.1451,15.0919,15.1451,51600.0
2005-09-28 14:30:00,28.45,28.47,28.43,28.43,23200.0,15.1344,15.1451,15.1238,15.1238,23200.0
2005-09-28 14:35:00,28.43,28.44,28.42,28.44,20900.0,15.1238,15.1291,15.1185,15.1291,20900.0
2005-09-28 14:40:00,28.43,28.44,28.41,28.44,76800.0,15.1238,15.1291,15.1131,15.1291,76800.0
2005-09-28 14:45:00,28.43,28.44,28.41,28.43,11200.0,15.1238,15.1291,15.1131,15.1238,11200.0
2005-09-28 14:50:00,28.42,28.43,28.4,28.4,28900.0,15.1185,15.1238,15.1078,15.1078,28900.0
2005-09-28 14:55:00,28.4,28.4,28.38,28.39,53500.0,15.1078,15.1078,15.0972,15.1025,53500.0
2005-09-28 15:00:00,28.39,28.4,28.38,28.39,43600.0,15.1025,15.1078,15.0972,15.1025,43600.0
2005-09-28 15:05:00,28.39,28.39,28.38,28.39,21000.0,15.1025,15.1025,15.0972,15.1025,21000.0
2005-09-28 15:10:00,28.39,28.42,28.39,28.41,41200.0,15.1025,15.1185,15.1025,15.1131,41200.0
2005-09-28 15:15:00,28.4,28.41,28.39,28.4,43200.0,15.1078,15.1131,15.1025,15.1078,43200.0
2005-09-28 15:20:00,28.4,28.4,28.33,28.34,38500.0,15.1078,15.1078,15.0706,15.0759,38500.0
2005-09-28 15:25:00,28.35,28.38,28.33,28.35,58800.0,15.0812,15.0972,15.0706,15.0812,58800.0
2005-09-28 15:30:00,28.35,28.4,28.35,28.39,52600.0,15.0812,15.1078,15.0812,15.1025,52600.0
2005-09-28 15:35:00,28.39,28.39,28.32,28.34,53100.0,15.1025,15.1025,15.0653,15.0759,53100.0
2005-09-28 15:40:00,28.34,28.34,28.28,28.3,94100.0,15.0759,15.0759,15.044,15.0546,94100.0
2005-09-28 15:45:00,28.3,28.3,28.24,28.25,96100.0,15.0546,15.0546,15.0227,15.028,96100.0
2005-09-28 15:50:00,28.24,28.29,28.24,28.28,161800.0,15.0227,15.0493,15.0227,15.044,161800.0
2005-09-28 15:55:00,28.27,28.29,28.25,28.26,146500.0,15.0387,15.0493,15.028,15.0333,146500.0
2005-09-29 09:30:00,28.17,28.23,28.16,28.19,78700.0,14.9855,15.0174,14.9801,14.9961,78700.0
2005-09-29 09:35:00,28.21,28.23,28.17,28.17,62300.0,15.0067,15.0174,14.9855,14.9855,62300.0
2005-09-29 09:40:00,28.16,28.17,28.14,28.16,76100.0,14.9801,14.9855,14.9695,14.9801,76100.0
2005-09-29 09:45:00,28.15,28.16,28.12,28.14,81900.0,14.9748,14.9801,14.9589,14.9695,81900.0
2005-09-29 09:50:00,28.14,28.19,28.1,28.19,76800.0,14.9695,14.9961,14.9482,14.9961,76800.0
2005-09-29 09:55:00,28.2,28.23,28.18,28.21,63400.0,15.0014,15.0174,14.9908,15.0067,63400.0
2005-09-29 10:00:00,28.19,28.21,28.13,28.19,50600.0,14.9961,15.0067,14.9642,14.9961,50600.0
2005-09-29 10:05:00,28.2,28.2,28.18,28.2,54100.0,15.0014,15.0014,14.9908,15.0014,54100.0
2005-09-29 10:10:00,28.18,28.18,28.11,28.12,32200.0,14.9908,14.9908,14.9535,14.9589,32200.0
2005-09-29 10:15:00,28.12,28.2,28.12,28.2,39000.0,14.9589,15.0014,14.9589,15.0014,39000.0
2005-09-29 10:20:00,28.21,28.22,28.18,28.2,31000.0,15.0067,15.0121,14.9908,15.0014,31000.0
2005-09-29 10:25:00,28.19,28.32,28.19,28.3,57900.0,14.9961,15.0653,14.9961,15.0546,57900.0
2005-09-29 10:30:00,28.3,28.3,28.19,28.21,41900.0,15.0546,15.0546,14.9961,15.0067,41900.0
2005-09-29 10:35:00,28.22,28.22,28.18,28.18,77400.0,15.0121,15.0121,14.9908,14.9908,77400.0
2005-09-29 10:40:00,28.18,28.19,28.15,28.15,31900.0,14.9908,14.9961,14.9748,14.9748,31900.0
2005-09-29 10:45:00,28.16,28.16,28.12,28.12,48400.0,14.9801,14.9801,14.9589,14.9589,48400.0
2005-09-29 10:50:00,28.13,28.13,28.07,28.08,37500.0,14.9642,14.9642,14.9323,14.9376,37500.0
2005-09-29 10:55:00,28.07,28.09,28.05,28.06,68600.0,14.9323,14.9429,14.9216,14.9269,68600.0
2005-09-29 11:00:00,28.05,28.07,28.02,28.07,69600.0,14.9216,14.9323,14.9057,14.9323,69600.0
2005-09-29 11:05:00,28.06,28.07,27.98,27.99,126200.0,14.9269,14.9323,14.8844,14.8897,126200.0
2005-09-29 11:10:00,27.98,28.02,27.96,28.02,109400.0,14.8844,14.9057,14.8738,14.9057,109400.0
2005-09-29 11:15:00,28.03,28.04,27.96,27.99,76300.0,14.911,14.9163,14.8738,14.8897,76300.0
2005-09-29 11:20:00,27.98,28.01,27.98,28.01,72100.0,14.8844,14.9003,14.8844,14.9003,72100.0
2005-09-29 11:25:00,28.01,28.02,27.95,27.97,62900.0,14.9003,14.9057,14.8684,14.8791,62900.0
2005-09-29 11:30:00,27.97,27.99,27.95,27.97,43100.0,14.8791,14.8897,14.8684,14.8791,43100.0
2005-09-29 11:35:00,27.97,27.98,27.94,27.98,45800.0,14.8791,14.8844,14.8631,14.8844,45800.0
2005-09-29 11:40:00,27.96,28.0,27.95,27.98,45400.0,14.8738,14.895,14.8684,14.8844,45400.0
2005-09-29 11:45:00,27.99,28.0,27.97,28.0,37400.0,14.8897,14.895,14.8791,14.895,37400.0
2005-09-29 11:50:00,28.0,28.14,28.0,28.08,114100.0,14.895,14.9695,14.895,14.9376,114100.0
2005-09-29 11:55:00,28.08,28.1,28.02,28.03,62800.0,14.9376,14.9482,14.9057,14.911,62800.0
2005-09-29 12:00:00,28.02,28.06,28.01,28.04,83300.0,14.9057,14.9269,14.9003,14.9163,83300.0
2005-09-29 12:05:00,28.04,28.05,28.01,28.02,76200.0,14.9163,14.9216,14.9003,14.9057,76200.0
2005-09-29 12:10:00,28.03,28.09,28.02,28.07,63100.0,14.911,14.9429,14.9057,14.9323,63100.0
2005-09-29 12:15:00,28.07,28.09,28.05,28.08,18100.0,14.9323,14.9429,14.9216,14.9376,18100.0
2005-09-29 12:20:00,28.08,28.08,28.04,28.06,34300.0,14.9376,14.9376,14.9163,14.9269,34300.0
2005-09-29 12:25:00,28.06,28.07,28.05,28.05,28700.0,14.9269,14.9323,14.9216,14.9216,28700.0
2005-09-29 12:30:00,28.05,28.05,27.99,28.0,38000.0,14.9216,14.9216,14.8897,14.895,38000.0
2005-09-29 12:35:00,28.02,28.05,28.0,28.04,37200.0,14.9057,14.9216,14.895,14.9163,37200.0
2005-09-29 12:40:00,28.05,28.05,28.01,28.02,38600.0,14.9216,14.9216,14.9003,14.9057,38600.0
2005-09-29 12:45:00,28.02,28.06,28.01,28.06,19700.0,14.9057,14.9269,14.9003,14.9269,19700.0
2005-09-29 12:50:00,28.05,28.06,28.04,28.04,18400.0,14.9216,14.9269,14.9163,14.9163,18400.0
2005-09-29 12:55:00,28.05,28.06,28.04,28.06,17900.0,14.9216,14.9269,14.9163,14.9269,17900.0
2005-09-29 13:00:00,28.06,28.1,28.05,28.1,29000.0,14.9269,14.9482,14.9216,14.9482,29000.0
2005-09-29 13:05:00,28.1,28.14,28.09,28.14,43600.0,14.9482,14.9695,14.9429,14.9695,43600.0
2005-09-29 13:10:00,28.15,28.15,28.13,28.15,28900.0,14.9748,14.9748,14.9642,14.9748,28900.0
2005-09-29 13:15:00,28.15,28.23,28.14,28.21,62700.0,14.9748,15.0174,14.9695,15.0067,62700.0
2005-09-29 13:20:00,28.2,28.22,28.17,28.2,91200.0,15.0014,15.0121,14.9855,15.0014,91200.0
2005-09-29 13:25:00,28.2,28.21,28.18,28.21,88400.0,15.0014,15.0067,14.9908,15.0067,88400.0
2005-09-29 13:30:00,28.21,28.25,28.2,28.25,39600.0,15.0067,15.028,15.0014,15.028,39600.0
2005-09-29 13:35:00,28.24,28.24,28.2,28.22,36900.0,15.0227,15.0227,15.0014,15.0121,36900.0
2005-09-29 13:40:00,28.22,28.26,28.22,28.26,36800.0,15.0121,15.0333,15.0121,15.0333,36800.0
2005-09-29 13:45:00,28.24,28.3,28.24,28.3,42900.0,15.0227,15.0546,15.0227,15.0546,42900.0
2005-09-29 13:50:00,28.29,28.3,28.26,28.26,33500.0,15.0493,15.0546,15.0333,15.0333,33500.0
2005-09-29 13:55:00,28.26,28.26,28.24,28.25,26400.0,15.0333,15.0333,15.0227,15.028,26400.0
2005-09-29 14:00:00,28.25,28.32,28.24,28.31,59000.0,15.028,15.0653,15.0227,15.0599,59000.0
2005-09-29 14:05:00,28.31,28.4,28.3,28.38,87900.0,15.0599,15.1078,15.0546,15.0972,87900.0
2005-09-29 14:10:00,28.39,28.4,28.37,28.37,47000.0,15.1025,15.1078,15.0919,15.0919,47000.0
2005-09-29 14:15:00,28.38,28.38,28.36,28.38,35800.0,15.0972,15.0972,15.0865,15.0972,35800.0
2005-09-29 14:20:00,28.38,28.38,28.32,28.36,46200.0,15.0972,15.0972,15.0653,15.0865,46200.0
2005-09-29 14:25:00,28.37,28.38,28.32,28.33,48300.0,15.0919,15.0972,15.0653,15.0706,48300.0
2005-09-29 14:30:00,28.33,28.33,28.26,28.31,82000.0,15.0706,15.0706,15.0333,15.0599,82000.0
2005-09-29 14:35:00,28.31,28.31,28.25,28.25,47900.0,15.0599,15.0599,15.028,15.028,47900.0
2005-09-29 14:40:00,28.26,28.33,28.25,28.31,71100.0,15.0333,15.0706,15.028,15.0599,71100.0
2005-09-29 14:45:00,28.31,28.31,28.27,28.28,27900.0,15.0599,15.0599,15.0387,15.044,27900.0
2005-09-29 14:50:00,28.28,28.28,28.24,28.28,52200.0,15.044,15.044,15.0227,15.044,52200.0
2005-09-29 14:55:00,28.27,28.28,28.25,28.26,55600.0,15.0387,15.044,15.028,15.0333,55600.0
2005-09-29 15:00:00,28.26,28.26,28.23,28.25,43800.0,15.0333,15.0333,15.0174,15.028,43800.0
2005-09-29 15:05:00,28.24,28.3,28.23,28.3,64600.0,15.0227,15.0546,15.0174,15.0546,64600.0
2005-09-29 15:10:00,28.31,28.33,28.28,28.29,95900.0,15.0599,15.0706,15.044,15.0493,95900.0
2005-09-29 15:15:00,28.29,28.38,28.28,28.35,107200.0,15.0493,15.0972,15.044,15.0812,107200.0
2005-09-29 15:20:00,28.36,28.37,28.3,28.36,132100.0,15.0865,15.0919,15.0546,15.0865,132100.0
2005-09-29 15:25:00,28.36,28.37,28.32,28.32,72700.0,15.0865,15.0919,15.0653,15.0653,72700.0
2005-09-29 15:30:00,28.32,28.33,28.29,28.33,62300.0,15.0653,15.0706,15.0493,15.0706,62300.0
2005-09-29 15:35:00,28.32,28.34,28.31,28.32,75100.0,15.0653,15.0759,15.0599,15.0653,75100.0
2005-09-29 15:40:00,28.32,28.32,28.28,28.29,115300.0,15.0653,15.0653,15.044,15.0493,115300.0
2005-09-29 15:45:00,28.29,28.32,28.28,28.29,115500.0,15.0493,15.0653,15.044,15.0493,115500.0
2005-09-29 15:50:00,28.28,28.31,28.28,28.3,136000.0,15.044,15.0599,15.044,15.0546,136000.0
2005-09-29 15:55:00,28.31,28.35,28.3,28.33,280000.0,15.0599,15.0812,15.0546,15.0706,280000.0
2005-09-30 09:30:00,28.34,28.34,28.25,28.26,165600.0,15.0759,15.0759,15.028,15.0333,165600.0
2005-09-30 09:35:00,28.25,28.31,28.21,28.21,44700.0,15.028,15.0599,15.0067,15.0067,44700.0
2005-09-30 09:40:00,28.21,28.34,28.2,28.24,146400.0,15.0067,15.0759,15.0014,15.0227,146400.0
2005-09-30 09:45:00,28.24,28.25,28.22,28.22,52800.0,15.0227,15.028,15.0121,15.0121,52800.0
2005-09-30 09:50:00,28.23,28.23,28.2,28.2,58800.0,15.0174,15.0174,15.0014,15.0014,58800.0
2005-09-30 09:55:00,28.2,28.21,28.16,28.2,121500.0,15.0014,15.0067,14.9801,15.0014,121500.0
2005-09-30 10:00:00,28.2,28.25,28.18,28.22,76100.0,15.0014,15.028,14.9908,15.0121,76100.0
2005-09-30 10:05:00,28.23,28.27,28.22,28.24,40100.0,15.0174,15.0387,15.0121,15.0227,40100.0
2005-09-30 10:10:00,28.24,28.24,28.14,28.14,43200.0,15.0227,15.0227,14.9695,14.9695,43200.0
2005-09-30 10:15:00,28.14,28.2,28.12,28.2,41700.0,14.9695,15.0014,14.9589,15.0014,41700.0
2005-09-30 10:20:00,28.21,28.26,28.21,28.26,64800.0,15.0067,15.0333,15.0067,15.0333,64800.0
2005-09-30 10:25:00,28.26,28.26,28.22,28.23,17800.0,15.0333,15.0333,15.0121,15.0174,17800.0
2005-09-30 10:30:00,28.21,28.25,28.21,28.24,17500.0,15.0067,15.028,15.0067,15.0227,17500.0
2005-09-30 10:35:00,28.24,28.27,28.24,28.25,63300.0,15.0227,15.0387,15.0227,15.028,63300.0
2005-09-30 10:40:00,28.25,28.31,28.25,28.31,40500.0,15.028,15.0599,15.028,15.0599,40500.0
2005-09-30 10:45:00,28.31,28.35,28.31,28.33,46100.0,15.0599,15.0812,15.0599,15.0706,46100.0
2005-09-30 10:50:00,28.33,28.35,28.32,28.33,16100.0,15.0706,15.0812,15.0653,15.0706,16100.0
2005-09-30 10:55:00,28.32,28.33,28.27,28.27,45300.0,15.0653,15.0706,15.0387,15.0387,45300.0
2005-09-30 11:00:00,28.28,28.29,28.25,28.26,25300.0,15.044,15.0493,15.028,15.0333,25300.0
2005-09-30 11:05:00,28.26,28.26,28.24,28.26,14800.0,15.0333,15.0333,15.0227,15.0333,14800.0
2005-09-30 11:10:00,28.26,28.26,28.24,28.24,8300.0,15.0333,15.0333,15.0227,15.0227,8300.0
2005-09-30 11:15:00,28.24,28.24,28.17,28.17,49800.0,15.0227,15.0227,14.9855,14.9855,49800.0
2005-09-30 11:20:00,28.17,28.19,28.16,28.16,36900.0,14.9855,14.9961,14.9801,14.9801,36900.0
2005-09-30 11:25:00,28.17,28.19,28.16,28.18,16800.0,14.9855,14.9961,14.9801,14.9908,16800.0
2005-09-30 11:30:00,28.18,28.21,28.17,28.19,28800.0,14.9908,15.0067,14.9855,14.9961,28800.0
2005-09-30 11:35:00,28.18,28.22,28.18,28.18,35700.0,14.9908,15.0121,14.9908,14.9908,35700.0
2005-09-30 11:40:00,28.19,28.2,28.19,28.19,17500.0,14.9961,15.0014,14.9961,14.9961,17500.0
2005-09-30 11:45:00,28.2,28.2,28.18,28.18,6800.0,15.0014,15.0014,14.9908,14.9908,6800.0
2005-09-30 11:50:00,28.18,28.18,28.16,28.16,12200.0,14.9908,14.9908,14.9801,14.9801,12200.0
2005-09-30 11:55:00,28.16,28.17,28.15,28.16,29800.0,14.9801,14.9855,14.9748,14.9801,29800.0
2005-09-30 12:00:00,28.16,28.16,28.14,28.15,34400.0,14.9801,14.9801,14.9695,14.9748,34400.0
2005-09-30 12:05:00,28.15,28.17,28.14,28.17,27500.0,14.9748,14.9855,14.9695,14.9855,27500.0
2005-09-30 12:10:00,28.16,28.16,28.13,28.14,19500.0,14.9801,14.9801,14.9642,14.9695,19500.0
2005-09-30 12:15:00,28.14,28.15,28.13,28.15,22700.0,14.9695,14.9748,14.9642,14.9748,22700.0
2005-09-30 12:20:00,28.15,28.15,28.14,28.15,20500.0,14.9748,14.9748,14.9695,14.9748,20500.0
2005-09-30 12:25:00,28.14,28.15,28.13,28.13,18000.0,14.9695,14.9748,14.9642,14.9642,18000.0
2005-09-30 12:30:00,28.13,28.14,28.12,28.13,40200.0,14.9642,14.9695,14.9589,14.9642,40200.0
2005-09-30 12:35:00,28.14,28.15,28.13,28.14,19000.0,14.9695,14.9748,14.9642,14.9695,19000.0
2005-09-30 12:40:00,28.11,28.13,28.1,28.1,263100.0,14.9535,14.9642,14.9482,14.9482,263100.0
2005-09-30 12:45:00,28.09,28.11,28.08,28.1,47700.0,14.9429,14.9535,14.9376,14.9482,47700.0
2005-09-30 12:50:00,28.1,28.14,28.1,28.13,25700.0,14.9482,14.9695,14.9482,14.9642,25700.0
2005-09-30 12:55:00,28.13,28.14,28.11,28.11,29900.0,14.9642,14.9695,14.9535,14.9535,29900.0
2005-09-30 13:00:00,28.12,28.12,28.1,28.12,36300.0,14.9589,14.9589,14.9482,14.9589,36300.0
2005-09-30 13:05:00,28.1,28.12,28.09,28.09,45700.0,14.9482,14.9589,14.9429,14.9429,45700.0
2005-09-30 13:10:00,28.09,28.1,28.08,28.1,26200.0,14.9429,14.9482,14.9376,14.9482,26200.0
2005-09-30 13:15:00,28.09,28.1,28.07,28.09,35000.0,14.9429,14.9482,14.9323,14.9429,35000.0
2005-09-30 13:20:00,28.08,28.08,28.04,28.04,17900.0,14.9376,14.9376,14.9163,14.9163,17900.0
2005-09-30 13:25:00,28.04,28.05,28.03,28.05,18600.0,14.9163,14.9216,14.911,14.9216,18600.0
2005-09-30 13:30:00,28.05,28.08,28.04,28.06,25300.0,14.9216,14.9376,14.9163,14.9269,25300.0
2005-09-30 13:35:00,28.07,28.07,28.05,28.06,15100.0,14.9323,14.9323,14.9216,14.9269,15100.0
2005-09-30 13:40:00,28.05,28.06,28.05,28.05,23600.0,14.9216,14.9269,14.9216,14.9216,23600.0
2005-09-30 13:45:00,28.05,28.05,28.04,28.04,25600.0,14.9216,14.9216,14.9163,14.9163,25600.0
2005-09-30 13:50:00,28.04,28.05,28.02,28.03,20200.0,14.9163,14.9216,14.9057,14.911,20200.0
2005-09-30 13:55:00,28.02,28.03,28.0,28.0,52800.0,14.9057,14.911,14.895,14.895,52800.0
2005-09-30 14:00:00,28.0,28.0,27.98,27.98,37600.0,14.895,14.895,14.8844,14.8844,37600.0
2005-09-30 14:05:00,27.98,28.02,27.97,27.99,62200.0,14.8844,14.9057,14.8791,14.8897,62200.0
2005-09-30 14:10:00,27.99,28.0,27.98,28.0,80100.0,14.8897,14.895,14.8844,14.895,80100.0
2005-09-30 14:15:00,27.99,28.01,27.99,28.01,48000.0,14.8897,14.9003,14.8897,14.9003,48000.0
2005-09-30 14:20:00,28.01,28.01,28.0,28.0,26600.0,14.9003,14.9003,14.895,14.895,26600.0
2005-09-30 14:25:00,28.0,28.0,27.97,27.97,51100.0,14.895,14.895,14.8791,14.8791,51100.0
2005-09-30 14:30:00,27.97,27.98,27.96,27.96,33000.0,14.8791,14.8844,14.8738,14.8738,33000.0
2005-09-30 14:35:00,27.96,27.98,27.96,27.96,38700.0,14.8738,14.8844,14.8738,14.8738,38700.0
2005-09-30 14:40:00,27.95,27.96,27.92,27.93,58500.0,14.8684,14.8738,14.8525,14.8578,58500.0
2005-09-30 14:45:00,27.94,27.94,27.92,27.93,35000.0,14.8631,14.8631,14.8525,14.8578,35000.0
2005-09-30 14:50:00,27.93,27.97,27.93,27.95,81800.0,14.8578,14.8791,14.8578,14.8684,81800.0
2005-09-30 14:55:00,27.95,27.96,27.94,27.96,36400.0,14.8684,14.8738,14.8631,14.8738,36400.0
2005-09-30 15:00:00,27.96,28.0,27.96,28.0,63500.0,14.8738,14.895,14.8738,14.895,63500.0
2005-09-30 15:05:00,28.0,28.05,28.0,28.05,105500.0,14.895,14.9216,14.895,14.9216,105500.0
2005-09-30 15:10:00,28.06,28.06,28.02,28.03,32200.0,14.9269,14.9269,14.9057,14.911,32200.0
2005-09-30 15:15:00,28.03,28.04,28.0,28.01,39300.0,14.911,14.9163,14.895,14.9003,39300.0
2005-09-30 15:20:00,28.02,28.02,27.98,27.99,57000.0,14.9057,14.9057,14.8844,14.8897,57000.0
2005-09-30 15:25:00,27.99,27.99,27.96,27.97,33000.0,14.8897,14.8897,14.8738,14.8791,33000.0
2005-09-30 15:30:00,27.96,27.99,27.92,27.99,83600.0,14.8738,14.8897,14.8525,14.8897,83600.0
2005-09-30 15:35:00,27.98,28.02,27.97,28.0,87200.0,14.8844,14.9057,14.8791,14.895,87200.0
2005-09-30 15:40:00,28.0,28.0,27.95,27.96,81400.0,14.895,14.895,14.8684,14.8738,81400.0
2005-09-30 15:45:00,27.95,27.97,27.93,27.97,102400.0,14.8684,14.8791,14.8578,14.8791,102400.0
2005-09-30 15:50:00,27.97,28.04,27.97,28.04,82900.0,14.8791,14.9163,14.8791,14.9163,82900.0
2005-09-30 15:55:00,28.04,28.08,28.03,28.08,279100.0,14.9163,14.9376,14.911,14.9376,279100.0
2005-10-03 09:30:00,28.08,28.09,28.06,28.06,143300.0,14.9376,14.9429,14.9269,14.9269,143300.0
2005-10-03 09:35:00,28.05,28.07,28.0,28.03,34000.0,14.9216,14.9323,14.895,14.911,34000.0
2005-10-03 09:40:00,28.04,28.06,28.01,28.04,75000.0,14.9163,14.9269,14.9003,14.9163,75000.0
2005-10-03 09:45:00,28.04,28.1,28.03,28.08,56300.0,14.9163,14.9482,14.911,14.9376,56300.0
2005-10-03 09:50:00,28.1,28.1,28.06,28.08,58000.0,14.9482,14.9482,14.9269,14.9376,58000.0
2005-10-03 09:55:00,28.08,28.09,28.03,28.05,50900.0,14.9376,14.9429,14.911,14.9216,50900.0
2005-10-03 10:00:00,28.05,28.05,28.0,28.03,55500.0,14.9216,14.9216,14.895,14.911,55500.0
2005-10-03 10:05:00,28.02,28.02,27.93,27.94,46600.0,14.9057,14.9057,14.8578,14.8631,46600.0
2005-10-03 10:10:00,27.94,27.95,27.9,27.92,218400.0,14.8631,14.8684,14.8418,14.8525,218400.0
2005-10-03 10:15:00,27.91,27.92,27.86,27.91,55500.0,14.8472,14.8525,14.8206,14.8472,55500.0
2005-10-03 10:20:00,27.92,27.98,27.91,27.96,42000.0,14.8525,14.8844,14.8472,14.8738,42000.0
2005-10-03 10:25:00,27.96,27.96,27.88,27.95,64700.0,14.8738,14.8738,14.8312,14.8684,64700.0
2005-10-03 10:30:00,27.95,27.95,27.91,27.94,36200.0,14.8684,14.8684,14.8472,14.8631,36200.0
2005-10-03 10:35:00,27.94,27.97,27.92,27.94,44800.0,14.8631,14.8791,14.8525,14.8631,44800.0
2005-10-03 10:40:00,27.94,27.96,27.94,27.95,43900.0,14.8631,14.8738,14.8631,14.8684,43900.0
2005-10-03 10:45:00,27.94,27.99,27.93,27.96,48400.0,14.8631,14.8897,14.8578,14.8738,48400.0
2005-10-03 10:50:00,27.96,27.97,27.91,27.91,52700.0,14.8738,14.8791,14.8472,14.8472,52700.0
2005-10-03 10:55:00,27.91,27.92,27.81,27.82,88300.0,14.8472,14.8525,14.794,14.7993,88300.0
2005-10-03 11:00:00,27.82,27.88,27.82,27.87,47200.0,14.7993,14.8312,14.7993,14.8259,47200.0
2005-10-03 11:05:00,27.86,27.91,27.86,27.9,48400.0,14.8206,14.8472,14.8206,14.8418,48400.0
2005-10-03 11:10:00,27.9,27.92,27.9,27.91,33100.0,14.8418,14.8525,14.8418,14.8472,33100.0
2005-10-03 11:15:00,27.91,27.92,27.88,27.92,76700.0,14.8472,14.8525,14.8312,14.8525,76700.0
2005-10-03 11:20:00,27.91,27.93,27.9,27.93,55000.0,14.8472,14.8578,14.8418,14.8578,55000.0
2005-10-03 11:25:00,27.92,27.93,27.91,27.93,44000.0,14.8525,14.8578,14.8472,14.8578,44000.0
2005-10-03 11:30:00,27.93,27.94,27.91,27.93,26000.0,14.8578,14.8631,14.8472,14.8578,26000.0
2005-10-03 11:35:00,27.93,27.94,27.92,27.93,41100.0,14.8578,14.8631,14.8525,14.8578,41100.0
2005-10-03 11:40:00,27.93,27.94,27.91,27.91,31600.0,14.8578,14.8631,14.8472,14.8472,31600.0
2005-10-03 11:45:00,27.91,27.92,27.88,27.89,28600.0,14.8472,14.8525,14.8312,14.8365,28600.0
2005-10-03 11:50:00,27.89,27.91,27.88,27.91,31000.0,14.8365,14.8472,14.8312,14.8472,31000.0
2005-10-03 11:55:00,27.91,27.94,27.9,27.93,25700.0,14.8472,14.8631,14.8418,14.8578,25700.0
2005-10-03 12:00:00,27.93,27.95,27.92,27.95,49900.0,14.8578,14.8684,14.8525,14.8684,49900.0
2005-10-03 12:05:00,27.95,27.96,27.94,27.95,31500.0,14.8684,14.8738,14.8631,14.8684,31500.0
2005-10-03 12:10:00,27.95,27.99,27.95,27.97,87000.0,14.8684,14.8897,14.8684,14.8791,87000.0
2005-10-03 12:15:00,27.97,27.98,27.93,27.96,24800.0,14.8791,14.8844,14.8578,14.8738,24800.0
2005-10-03 12:20:00,27.96,27.99,27.94,27.99,32400.0,14.8738,14.8897,14.8631,14.8897,32400.0
2005-10-03 12:25:00,27.98,27.99,27.98,27.98,23200.0,14.8844,14.8897,14.8844,14.8844,23200.0
2005-10-03 12:30:00,27.98,27.99,27.98,27.98,17700.0,14.8844,14.8897,14.8844,14.8844,17700.0
2005-10-03 12:35:00,27.99,27.99,27.96,27.96,39000.0,14.8897,14.8897,14.8738,14.8738,39000.0
2005-10-03 12:40:00,27.95,27.99,27.95,27.98,17100.0,14.8684,14.8897,14.8684,14.8844,17100.0
2005-10-03 12:45:00,27.98,27.98,27.96,27.97,36800.0,14.8844,14.8844,14.8738,14.8791,36800.0
2005-10-03 12:50:00,27.96,27.96,27.94,27.95,24900.0,14.8738,14.8738,14.8631,14.8684,24900.0
2005-10-03 12:55:00,27.94,27.95,27.93,27.93,17700.0,14.8631,14.8684,14.8578,14.8578,17700.0
2005-10-03 13:00:00,27.92,27.94,27.91,27.93,20100.0,14.8525,14.8631,14.8472,14.8578,20100.0
2005-10-03 13:05:00,27.93,27.97,27.93,27.97,14200.0,14.8578,14.8791,14.8578,14.8791,14200.0
2005-10-03 13:10:00,27.97,27.99,27.97,27.98,24600.0,14.8791,14.8897,14.8791,14.8844,24600.0
2005-10-03 13:15:00,27.98,27.98,27.96,27.96,15700.0,14.8844,14.8844,14.8738,14.8738,15700.0
2005-10-03 13:20:00,27.97,27.98,27.94,27.94,38900.0,14.8791,14.8844,14.8631,14.8631,38900.0
2005-10-03 13:25:00,27.94,27.94,27.89,27.9,33600.0,14.8631,14.8631,14.8365,14.8418,33600.0
2005-10-03 13:30:00,27.9,27.91,27.87,27.91,34900.0,14.8418,14.8472,14.8259,14.8472,34900.0
2005-10-03 13:35:00,27.92,27.94,27.9,27.92,37600.0,14.8525,14.8631,14.8418,14.8525,37600.0
2005-10-03 13:40:00,27.9,27.93,27.89,27.9,66900.0,14.8418,14.8578,14.8365,14.8418,66900.0
2005-10-03 13:45:00,27.9,27.9,27.88,27.89,47400.0,14.8418,14.8418,14.8312,14.8365,47400.0
2005-10-03 13:50:00,27.89,27.92,27.88,27.89,34300.0,14.8365,14.8525,14.8312,14.8365,34300.0
2005-10-03 13:55:00,27.92,27.92,27.88,27.88,63100.0,14.8525,14.8525,14.8312,14.8312,63100.0
2005-10-03 14:00:00,27.89,27.91,27.88,27.89,59900.0,14.8365,14.8472,14.8312,14.8365,59900.0
2005-10-03 14:05:00,27.89,27.91,27.88,27.91,26600.0,14.8365,14.8472,14.8312,14.8472,26600.0
2005-10-03 14:10:00,27.9,27.9,27.88,27.89,62300.0,14.8418,14.8418,14.8312,14.8365,62300.0
2005-10-03 14:15:00,27.89,27.89,27.87,27.88,26300.0,14.8365,14.8365,14.8259,14.8312,26300.0
2005-10-03 14:20:00,27.87,27.89,27.84,27.85,40200.0,14.8259,14.8365,14.8099,14.8152,40200.0
2005-10-03 14:25:00,27.86,27.9,27.86,27.87,22800.0,14.8206,14.8418,14.8206,14.8259,22800.0
2005-10-03 14:30:00,27.88,27.89,27.85,27.85,55500.0,14.8312,14.8365,14.8152,14.8152,55500.0
2005-10-03 14:35:00,27.86,27.89,27.86,27.88,39400.0,14.8206,14.8365,14.8206,14.8312,39400.0
2005-10-03 14:40:00,27.88,27.92,27.88,27.91,48800.0,14.8312,14.8525,14.8312,14.8472,48800.0
2005-10-03 14:45:00,27.91,27.94,27.9,27.94,135500.0,14.8472,14.8631,14.8418,14.8631,135500.0
2005-10-03 14:50:00,27.94,27.95,27.93,27.94,70800.0,14.8631,14.8684,14.8578,14.8631,70800.0
2005-10-03 14:55:00,27.93,27.95,27.93,27.94,49500.0,14.8578,14.8684,14.8578,14.8631,49500.0
2005-10-03 15:00:00,27.94,27.96,27.94,27.96,64100.0,14.8631,14.8738,14.8631,14.8738,64100.0
2005-10-03 15:05:00,27.95,27.98,27.91,27.91,73000.0,14.8684,14.8844,14.8472,14.8472,73000.0
2005-10-03 15:10:00,27.91,27.91,27.87,27.88,43800.0,14.8472,14.8472,14.8259,14.8312,43800.0
2005-10-03 15:15:00,27.88,27.91,27.87,27.91,39900.0,14.8312,14.8472,14.8259,14.8472,39900.0
2005-10-03 15:20:00,27.91,27.91,27.87,27.89,85200.0,14.8472,14.8472,14.8259,14.8365,85200.0
2005-10-03 15:25:00,27.89,27.9,27.87,27.89,37800.0,14.8365,14.8418,14.8259,14.8365,37800.0
2005-10-03 15:30:00,27.89,27.91,27.88,27.91,53000.0,14.8365,14.8472,14.8312,14.8472,53000.0
2005-10-03 15:35:00,27.91,27.93,27.9,27.92,62900.0,14.8472,14.8578,14.8418,14.8525,62900.0
2005-10-03 15:40:00,27.92,27.93,27.88,27.89,101300.0,14.8525,14.8578,14.8312,14.8365,101300.0
2005-10-03 15:45:00,27.88,27.91,27.87,27.88,85000.0,14.8312,14.8472,14.8259,14.8312,85000.0
2005-10-03 15:50:00,27.87,27.88,27.85,27.86,142600.0,14.8259,14.8312,14.8152,14.8206,142600.0
2005-10-03 15:55:00,27.86,27.89,27.84,27.89,137800.0,14.8206,14.8365,14.8099,14.8365,137800.0
2005-10-04 09:30:00,27.98,28.0,27.96,28.0,106000.0,14.8844,14.895,14.8738,14.895,106000.0
2005-10-04 09:35:00,28.01,28.03,27.99,28.01,59200.0,14.9003,14.911,14.8897,14.9003,59200.0
2005-10-04 09:40:00,28.02,28.02,27.99,27.99,45800.0,14.9057,14.9057,14.8897,14.8897,45800.0
2005-10-04 09:45:00,27.99,28.03,27.98,28.02,56600.0,14.8897,14.911,14.8844,14.9057,56600.0
2005-10-04 09:50:00,28.02,28.03,28.01,28.01,50400.0,14.9057,14.911,14.9003,14.9003,50400.0
2005-10-04 09:55:00,28.01,28.02,27.98,27.98,97800.0,14.9003,14.9057,14.8844,14.8844,97800.0
2005-10-04 10:00:00,27.98,28.0,27.94,27.96,82300.0,14.8844,14.895,14.8631,14.8738,82300.0
2005-10-04 10:05:00,27.96,27.98,27.94,27.98,34000.0,14.8738,14.8844,14.8631,14.8844,34000.0
2005-10-04 10:10:00,27.97,27.99,27.96,27.96,46000.0,14.8791,14.8897,14.8738,14.8738,46000.0
2005-10-04 10:15:00,27.97,28.02,27.96,28.02,61300.0,14.8791,14.9057,14.8738,14.9057,61300.0
2005-10-04 10:20:00,28.02,28.06,28.02,28.05,49800.0,14.9057,14.9269,14.9057,14.9216,49800.0
2005-10-04 10:25:00,28.04,28.05,28.03,28.05,39400.0,14.9163,14.9216,14.911,14.9216,39400.0
2005-10-04 10:30:00,28.05,28.05,27.99,27.99,41100.0,14.9216,14.9216,14.8897,14.8897,41100.0
2005-10-04 10:35:00,27.99,28.01,27.98,28.0,33400.0,14.8897,14.9003,14.8844,14.895,33400.0
2005-10-04 10:40:00,28.0,28.01,28.0,28.01,26500.0,14.895,14.9003,14.895,14.9003,26500.0
2005-10-04 10:45:00,28.01,28.01,28.0,28.01,75500.0,14.9003,14.9003,14.895,14.9003,75500.0
2005-10-04 10:50:00,28.01,28.01,28.0,28.0,37400.0,14.9003,14.9003,14.895,14.895,37400.0
2005-10-04 10:55:00,28.01,28.03,27.99,28.02,37600.0,14.9003,14.911,14.8897,14.9057,37600.0
2005-10-04 11:00:00,28.03,28.05,27.99,27.99,66800.0,14.911,14.9216,14.8897,14.8897,66800.0
2005-10-04 11:05:00,27.99,28.0,27.98,27.98,40800.0,14.8897,14.895,14.8844,14.8844,40800.0
2005-10-04 11:10:00,27.99,27.99,27.97,27.98,20200.0,14.8897,14.8897,14.8791,14.8844,20200.0
2005-10-04 11:15:00,27.98,27.99,27.97,27.99,27200.0,14.8844,14.8897,14.8791,14.8897,27200.0
2005-10-04 11:20:00,27.99,27.99,27.97,27.97,28500.0,14.8897,14.8897,14.8791,14.8791,28500.0
2005-10-04 11:25:00,27.98,27.99,27.97,27.98,31400.0,14.8844,14.8897,14.8791,14.8844,31400.0
2005-10-04 11:30:00,27.98,28.0,27.98,27.98,38500.0,14.8844,14.895,14.8844,14.8844,38500.0
2005-10-04 11:35:00,27.98,28.03,27.98,28.02,92500.0,14.8844,14.911,14.8844,14.9057,92500.0
2005-10-04 11:40:00,28.01,28.01,27.99,28.0,29700.0,14.9003,14.9003,14.8897,14.895,29700.0
2005-10-04 11:45:00,27.99,28.0,27.99,27.99,17700.0,14.8897,14.895,14.8897,14.8897,17700.0
2005-10-04 11:50:00,27.99,28.0,27.97,27.99,18300.0,14.8897,14.895,14.8791,14.8897,18300.0
2005-10-04 11:55:00,27.98,28.0,27.97,28.0,55200.0,14.8844,14.895,14.8791,14.895,55200.0
2005-10-04 12:00:00,28.0,28.0,27.97,28.0,29500.0,14.895,14.895,14.8791,14.895,29500.0
2005-10-04 12:05:00,27.99,27.99,27.95,27.96,38300.0,14.8897,14.8897,14.8684,14.8738,38300.0
2005-10-04 12:10:00,27.95,27.97,27.94,27.97,38600.0,14.8684,14.8791,14.8631,14.8791,38600.0
2005-10-04 12:15:00,27.97,27.98,27.96,27.96,13000.0,14.8791,14.8844,14.8738,14.8738,13000.0
2005-10-04 12:20:00,27.96,27.99,27.96,27.97,33200.0,14.8738,14.8897,14.8738,14.8791,33200.0
2005-10-04 12:25:00,27.96,28.01,27.95,27.99,127400.0,14.8738,14.9003,14.8684,14.8897,127400.0
2005-10-04 12:30:00,27.99,27.99,27.95,27.95,42300.0,14.8897,14.8897,14.8684,14.8684,42300.0
2005-10-04 12:35:00,27.96,27.96,27.93,27.95,43100.0,14.8738,14.8738,14.8578,14.8684,43100.0
2005-10-04 12:40:00,27.95,27.96,27.95,27.95,11900.0,14.8684,14.8738,14.8684,14.8684,11900.0
2005-10-04 12:45:00,27.96,27.96,27.95,27.96,15100.0,14.8738,14.8738,14.8684,14.8738,15100.0
2005-10-04 12:50:00,27.95,27.95,27.94,27.95,9000.0,14.8684,14.8684,14.8631,14.8684,9000.0
2005-10-04 12:55:00,27.94,27.96,27.94,27.95,22900.0,14.8631,14.8738,14.8631,14.8684,22900.0
2005-10-04 13:00:00,27.95,27.97,27.95,27.97,18000.0,14.8684,14.8791,14.8684,14.8791,18000.0
2005-10-04 13:05:00,27.96,27.97,27.94,27.94,23200.0,14.8738,14.8791,14.8631,14.8631,23200.0
2005-10-04 13:10:00,27.94,27.95,27.93,27.94,13300.0,14.8631,14.8684,14.8578,14.8631,13300.0
2005-10-04 13:15:00,27.94,27.94,27.92,27.93,20800.0,14.8631,14.8631,14.8525,14.8578,20800.0
2005-10-04 13:20:00,27.94,27.94,27.93,27.93,23900.0,14.8631,14.8631,14.8578,14.8578,23900.0
2005-10-04 13:25:00,27.93,27.94,27.93,27.94,13700.0,14.8578,14.8631,14.8578,14.8631,13700.0
2005-10-04 13:30:00,27.94,27.94,27.92,27.94,28300.0,14.8631,14.8631,14.8525,14.8631,28300.0
2005-10-04 13:35:00,27.94,27.94,27.91,27.92,20900.0,14.8631,14.8631,14.8472,14.8525,20900.0
2005-10-04 13:40:00,27.92,27.95,27.91,27.94,47900.0,14.8525,14.8684,14.8472,14.8631,47900.0
2005-10-04 13:45:00,27.93,27.96,27.92,27.94,41400.0,14.8578,14.8738,14.8525,14.8631,41400.0
2005-10-04 13:50:00,27.93,27.94,27.92,27.93,31600.0,14.8578,14.8631,14.8525,14.8578,31600.0
2005-10-04 13:55:00,27.93,27.94,27.92,27.92,19800.0,14.8578,14.8631,14.8525,14.8525,19800.0
2005-10-04 14:00:00,27.92,27.93,27.91,27.92,28800.0,14.8525,14.8578,14.8472,14.8525,28800.0
2005-10-04 14:05:00,27.93,27.95,27.92,27.94,21900.0,14.8578,14.8684,14.8525,14.8631,21900.0
2005-10-04 14:10:00,27.94,27.95,27.91,27.92,35400.0,14.8631,14.8684,14.8472,14.8525,35400.0
2005-10-04 14:15:00,27.92,27.92,27.9,27.9,26900.0,14.8525,14.8525,14.8418,14.8418,26900.0
2005-10-04 14:20:00,27.91,27.91,27.89,27.9,29200.0,14.8472,14.8472,14.8365,14.8418,29200.0
2005-10-04 14:25:00,27.89,27.89,27.77,27.78,67600.0,14.8365,14.8365,14.7727,14.778,67600.0
2005-10-04 14:30:00,27.77,27.93,27.76,27.77,42100.0,14.7727,14.8578,14.7674,14.7727,42100.0
2005-10-04 14:35:00,27.77,27.77,27.71,27.75,61300.0,14.7727,14.7727,14.7408,14.762,61300.0
2005-10-04 14:40:00,27.75,27.77,27.74,27.76,22700.0,14.762,14.7727,14.7567,14.7674,22700.0
2005-10-04 14:45:00,27.76,27.77,27.75,27.76,23100.0,14.7674,14.7727,14.762,14.7674,23100.0
2005-10-04 14:50:00,27.76,27.79,27.75,27.79,23800.0,14.7674,14.7833,14.762,14.7833,23800.0
2005-10-04 14:55:00,27.78,27.78,27.63,27.64,86600.0,14.778,14.778,14.6982,14.7035,86600.0
2005-10-04 15:00:00,27.63,27.7,27.62,27.69,98200.0,14.6982,14.7354,14.6929,14.7301,98200.0
2005-10-04 15:05:00,27.69,27.71,27.68,27.68,62500.0,14.7301,14.7408,14.7248,14.7248,62500.0
2005-10-04 15:10:00,27.68,27.68,27.63,27.64,40700.0,14.7248,14.7248,14.6982,14.7035,40700.0
2005-10-04 15:15:00,27.63,27.64,27.56,27.59,80900.0,14.6982,14.7035,14.661,14.6769,80900.0
2005-10-04 15:20:00,27.59,27.63,27.58,27.63,53900.0,14.6769,14.6982,14.6716,14.6982,53900.0
2005-10-04 15:25:00,27.63,27.72,27.63,27.72,117300.0,14.6982,14.7461,14.6982,14.7461,117300.0
2005-10-04 15:30:00,27.73,27.74,27.66,27.67,108200.0,14.7514,14.7567,14.7142,14.7195,108200.0
2005-10-04 15:35:00,27.67,27.7,27.64,27.69,61700.0,14.7195,14.7354,14.7035,14.7301,61700.0
2005-10-04 15:40:00,27.68,27.7,27.66,27.66,139500.0,14.7248,14.7354,14.7142,14.7142,139500.0
2005-10-04 15:45:00,27.66,27.66,27.62,27.63,65600.0,14.7142,14.7142,14.6929,14.6982,65600.0
2005-10-04 15:50:00,27.63,27.63,27.51,27.55,135400.0,14.6982,14.6982,14.6344,14.6556,135400.0
2005-10-04 15:55:00,27.56,27.58,27.56,27.57,108800.0,14.661,14.6716,14.661,14.6663,108800.0
2005-10-05 09:30:00,27.47,27.53,27.47,27.53,157500.0,14.6131,14.645,14.6131,14.645,157500.0
2005-10-05 09:35:00,27.52,27.59,27.52,27.59,64300.0,14.6397,14.6769,14.6397,14.6769,64300.0
2005-10-05 09:40:00,27.58,27.71,27.58,27.66,63400.0,14.6716,14.7408,14.6716,14.7142,63400.0
2005-10-05 09:45:00,27.66,27.66,27.61,27.62,54800.0,14.7142,14.7142,14.6876,14.6929,54800.0
2005-10-05 09:50:00,27.63,27.69,27.63,27.69,53800.0,14.6982,14.7301,14.6982,14.7301,53800.0
2005-10-05 09:55:00,27.69,27.72,27.68,27.72,42200.0,14.7301,14.7461,14.7248,14.7461,42200.0
2005-10-05 10:00:00,27.71,27.71,27.65,27.68,117000.0,14.7408,14.7408,14.7088,14.7248,117000.0
2005-10-05 10:05:00,27.67,27.68,27.54,27.54,91400.0,14.7195,14.7248,14.6503,14.6503,91400.0
2005-10-05 10:10:00,27.54,27.61,27.53,27.61,52100.0,14.6503,14.6876,14.645,14.6876,52100.0
2005-10-05 10:15:00,27.6,27.62,27.58,27.59,42700.0,14.6822,14.6929,14.6716,14.6769,42700.0
2005-10-05 10:20:00,27.59,27.61,27.56,27.61,38500.0,14.6769,14.6876,14.661,14.6876,38500.0
2005-10-05 10:25:00,27.61,27.64,27.6,27.62,34200.0,14.6876,14.7035,14.6822,14.6929,34200.0
2005-10-05 10:30:00,27.62,27.62,27.53,27.6,54700.0,14.6929,14.6929,14.645,14.6822,54700.0
2005-10-05 10:35:00,27.6,27.65,27.59,27.64,57700.0,14.6822,14.7088,14.6769,14.7035,57700.0
2005-10-05 10:40:00,27.65,27.68,27.63,27.68,34500.0,14.7088,14.7248,14.6982,14.7248,34500.0
2005-10-05 10:45:00,27.67,27.67,27.65,27.65,34000.0,14.7195,14.7195,14.7088,14.7088,34000.0
2005-10-05 10:50:00,27.65,27.67,27.62,27.62,20500.0,14.7088,14.7195,14.6929,14.6929,20500.0
2005-10-05 10:55:00,27.62,27.65,27.62,27.65,38500.0,14.6929,14.7088,14.6929,14.7088,38500.0
2005-10-05 11:00:00,27.64,27.68,27.64,27.65,35900.0,14.7035,14.7248,14.7035,14.7088,35900.0
2005-10-05 11:05:00,27.65,27.67,27.63,27.66,38800.0,14.7088,14.7195,14.6982,14.7142,38800.0
2005-10-05 11:10:00,27.66,27.7,27.66,27.68,40300.0,14.7142,14.7354,14.7142,14.7248,40300.0
2005-10-05 11:15:00,27.69,27.77,27.68,27.76,82600.0,14.7301,14.7727,14.7248,14.7674,82600.0
2005-10-05 11:20:00,27.75,27.75,27.72,27.73,37700.0,14.762,14.762,14.7461,14.7514,37700.0
2005-10-05 11:25:00,27.73,27.74,27.65,27.65,51600.0,14.7514,14.7567,14.7088,14.7088,51600.0
2005-10-05 11:30:00,27.66,27.67,27.64,27.67,103900.0,14.7142,14.7195,14.7035,14.7195,103900.0
2005-10-05 11:35:00,27.67,27.73,27.67,27.73,35900.0,14.7195,14.7514,14.7195,14.7514,35900.0
2005-10-05 11:40:00,27.74,27.78,27.72,27.75,71300.0,14.7567,14.778,14.7461,14.762,71300.0
2005-10-05 11:45:00,27.74,27.75,27.71,27.72,24600.0,14.7567,14.762,14.7408,14.7461,24600.0
2005-10-05 11:50:00,27.71,27.74,27.7,27.73,69300.0,14.7408,14.7567,14.7354,14.7514,69300.0
2005-10-05 11:55:00,27.73,27.78,27.72,27.77,30800.0,14.7514,14.778,14.7461,14.7727,30800.0
2005-10-05 12:00:00,27.77,27.77,27.7,27.73,49100.0,14.7727,14.7727,14.7354,14.7514,49100.0
2005-10-05 12:05:00,27.72,27.72,27.68,27.69,62600.0,14.7461,14.7461,14.7248,14.7301,62600.0
2005-10-05 12:10:00,27.69,27.71,27.69,27.69,30600.0,14.7301,14.7408,14.7301,14.7301,30600.0
2005-10-05 12:15:00,27.7,27.71,27.7,27.71,50400.0,14.7354,14.7408,14.7354,14.7408,50400.0
2005-10-05 12:20:00,27.72,27.74,27.72,27.74,21400.0,14.7461,14.7567,14.7461,14.7567,21400.0
2005-10-05 12:25:00,27.74,27.79,27.7,27.76,445700.0,14.7567,14.7833,14.7354,14.7674,445700.0
2005-10-05 12:30:00,27.76,27.77,27.73,27.77,55600.0,14.7674,14.7727,14.7514,14.7727,55600.0
2005-10-05 12:35:00,27.78,27.81,27.77,27.78,57700.0,14.778,14.794,14.7727,14.778,57700.0
2005-10-05 12:40:00,27.78,27.79,27.77,27.78,19100.0,14.778,14.7833,14.7727,14.778,19100.0
2005-10-05 12:45:00,27.78,27.78,27.76,27.77,16800.0,14.778,14.778,14.7674,14.7727,16800.0
2005-10-05 12:50:00,27.77,27.8,27.74,27.75,34200.0,14.7727,14.7886,14.7567,14.762,34200.0
2005-10-05 12:55:00,27.75,27.79,27.73,27.79,22400.0,14.762,14.7833,14.7514,14.7833,22400.0
2005-10-05 13:00:00,27.79,27.83,27.78,27.78,68800.0,14.7833,14.8046,14.778,14.778,68800.0
2005-10-05 13:05:00,27.78,27.79,27.77,27.78,46900.0,14.778,14.7833,14.7727,14.778,46900.0
2005-10-05 13:10:00,27.78,27.78,27.75,27.77,47400.0,14.778,14.778,14.762,14.7727,47400.0
2005-10-05 13:15:00,27.77,27.79,27.76,27.79,23000.0,14.7727,14.7833,14.7674,14.7833,23000.0
2005-10-05 13:20:00,27.79,27.84,27.78,27.84,78200.0,14.7833,14.8099,14.778,14.8099,78200.0
2005-10-05 13:25:00,27.83,27.84,27.82,27.83,42400.0,14.8046,14.8099,14.7993,14.8046,42400.0
2005-10-05 13:30:00,27.82,27.83,27.77,27.77,17800.0,14.7993,14.8046,14.7727,14.7727,17800.0
2005-10-05 13:35:00,27.77,27.81,27.77,27.78,33900.0,14.7727,14.794,14.7727,14.778,33900.0
2005-10-05 13:40:00,27.78,27.81,27.77,27.79,27000.0,14.778,14.794,14.7727,14.7833,27000.0
2005-10-05 13:45:00,27.79,27.81,27.79,27.8,17100.0,14.7833,14.794,14.7833,14.7886,17100.0
2005-10-05 13:50:00,27.8,27.8,27.78,27.8,19000.0,14.7886,14.7886,14.778,14.7886,19000.0
2005-10-05 13:55:00,27.8,27.83,27.79,27.82,18900.0,14.7886,14.8046,14.7833,14.7993,18900.0
2005-10-05 14:00:00,27.82,27.83,27.81,27.82,27500.0,14.7993,14.8046,14.794,14.7993,27500.0
2005-10-05 14:05:00,27.82,27.82,27.8,27.82,17500.0,14.7993,14.7993,14.7886,14.7993,17500.0
2005-10-05 14:10:00,27.81,27.92,27.81,27.92,71700.0,14.794,14.8525,14.794,14.8525,71700.0
2005-10-05 14:15:00,27.92,27.96,27.89,27.89,97700.0,14.8525,14.8738,14.8365,14.8365,97700.0
2005-10-05 14:20:00,27.9,27.96,27.89,27.95,71300.0,14.8418,14.8738,14.8365,14.8684,71300.0
2005-10-05 14:25:00,27.95,27.95,27.86,27.87,94100.0,14.8684,14.8684,14.8206,14.8259,94100.0
2005-10-05 14:30:00,27.86,27.87,27.83,27.83,59500.0,14.8206,14.8259,14.8046,14.8046,59500.0
2005-10-05 14:35:00,27.84,27.84,27.81,27.81,35300.0,14.8099,14.8099,14.794,14.794,35300.0
2005-10-05 14:40:00,27.81,27.83,27.81,27.82,62500.0,14.794,14.8046,14.794,14.7993,62500.0
2005-10-05 14:45:00,27.82,27.84,27.78,27.8,47200.0,14.7993,14.8099,14.778,14.7886,47200.0
2005-10-05 14:50:00,27.8,27.88,27.78,27.88,54500.0,14.7886,14.8312,14.778,14.8312,54500.0
2005-10-05 14:55:00,27.88,27.88,27.82,27.82,53600.0,14.8312,14.8312,14.7993,14.7993,53600.0
2005-10-05 15:00:00,27.83,27.83,27.8,27.83,41200.0,14.8046,14.8046,14.7886,14.8046,41200.0
2005-10-05 15:05:00,27.82,27.86,27.82,27.86,37600.0,14.7993,14.8206,14.7993,14.8206,37600.0
2005-10-05 15:10:00,27.86,27.86,27.81,27.81,51800.0,14.8206,14.8206,14.794,14.794,51800.0
2005-10-05 15:15:00,27.81,27.81,27.76,27.77,76300.0,14.794,14.794,14.7674,14.7727,76300.0
2005-10-05 15:20:00,27.77,27.78,27.7,27.76,124800.0,14.7727,14.778,14.7354,14.7674,124800.0
2005-10-05 15:25:00,27.76,27.79,27.74,27.79,69200.0,14.7674,14.7833,14.7567,14.7833,69200.0
2005-10-05 15:30:00,27.78,27.81,27.77,27.81,83600.0,14.778,14.794,14.7727,14.794,83600.0
2005-10-05 15:35:00,27.81,27.81,27.7,27.78,118200.0,14.794,14.794,14.7354,14.778,118200.0
2005-10-05 15:40:00,27.78,27.79,27.76,27.77,72100.0,14.778,14.7833,14.7674,14.7727,72100.0
2005-10-05 15:45:00,27.77,27.77,27.67,27.67,127300.0,14.7727,14.7727,14.7195,14.7195,127300.0
2005-10-05 15:50:00,27.68,27.71,27.66,27.7,157300.0,14.7248,14.7408,14.7142,14.7354,157300.0
2005-10-05 15:55:00,27.7,27.7,27.66,27.69,202000.0,14.7354,14.7354,14.7142,14.7301,202000.0
2005-10-06 09:30:00,27.75,27.76,27.71,27.71,65900.0,14.762,14.7674,14.7408,14.7408,65900.0
2005-10-06 09:35:00,27.74,27.79,27.7,27.79,41700.0,14.7567,14.7833,14.7354,14.7833,41700.0
2005-10-06 09:40:00,27.79,27.87,27.79,27.85,40900.0,14.7833,14.8259,14.7833,14.8152,40900.0
2005-10-06 09:45:00,27.85,27.88,27.76,27.77,58700.0,14.8152,14.8312,14.7674,14.7727,58700.0
2005-10-06 09:50:00,27.78,27.87,27.75,27.87,61600.0,14.778,14.8259,14.762,14.8259,61600.0
2005-10-06 09:55:00,27.87,27.9,27.85,27.86,88800.0,14.8259,14.8418,14.8152,14.8206,88800.0
2005-10-06 10:00:00,27.86,27.9,27.85,27.88,44300.0,14.8206,14.8418,14.8152,14.8312,44300.0
2005-10-06 10:05:00,27.89,27.9,27.81,27.82,49800.0,14.8365,14.8418,14.794,14.7993,49800.0
2005-10-06 10:10:00,27.82,27.89,27.82,27.88,47600.0,14.7993,14.8365,14.7993,14.8312,47600.0
2005-10-06 10:15:00,27.88,27.92,27.88,27.91,71500.0,14.8312,14.8525,14.8312,14.8472,71500.0
2005-10-06 10:20:00,27.91,27.91,27.86,27.91,56200.0,14.8472,14.8472,14.8206,14.8472,56200.0
2005-10-06 10:25:00,27.9,27.92,27.9,27.9,26600.0,14.8418,14.8525,14.8418,14.8418,26600.0
2005-10-06 10:30:00,27.9,27.9,27.85,27.85,89800.0,14.8418,14.8418,14.8152,14.8152,89800.0
2005-10-06 10:35:00,27.86,27.89,27.84,27.88,49900.0,14.8206,14.8365,14.8099,14.8312,49900.0
2005-10-06 10:40:00,27.89,27.93,27.88,27.92,65200.0,14.8365,14.8578,14.8312,14.8525,65200.0
2005-10-06 10:45:00,27.92,27.97,27.92,27.97,50800.0,14.8525,14.8791,14.8525,14.8791,50800.0
2005-10-06 10:50:00,27.98,27.98,27.93,27.94,27400.0,14.8844,14.8844,14.8578,14.8631,27400.0
2005-10-06 10:55:00,27.94,27.95,27.92,27.95,30100.0,14.8631,14.8684,14.8525,14.8684,30100.0
2005-10-06 11:00:00,27.95,27.95,27.89,27.89,37200.0,14.8684,14.8684,14.8365,14.8365,37200.0
2005-10-06 11:05:00,27.88,27.96,27.88,27.95,39100.0,14.8312,14.8738,14.8312,14.8684,39100.0
2005-10-06 11:10:00,27.96,27.99,27.95,27.99,47500.0,14.8738,14.8897,14.8684,14.8897,47500.0
2005-10-06 11:15:00,27.98,27.99,27.96,27.97,51000.0,14.8844,14.8897,14.8738,14.8791,51000.0
2005-10-06 11:20:00,27.98,28.01,27.96,28.01,59100.0,14.8844,14.9003,14.8738,14.9003,59100.0
2005-10-06 11:25:00,28.0,28.01,27.98,27.98,41800.0,14.895,14.9003,14.8844,14.8844,41800.0
2005-10-06 11:30:00,27.98,27.99,27.96,27.96,20700.0,14.8844,14.8897,14.8738,14.8738,20700.0
2005-10-06 11:35:00,27.96,27.96,27.92,27.92,25900.0,14.8738,14.8738,14.8525,14.8525,25900.0
2005-10-06 11:40:00,27.92,27.93,27.86,27.88,32700.0,14.8525,14.8578,14.8206,14.8312,32700.0
2005-10-06 11:45:00,27.88,27.93,27.86,27.92,27700.0,14.8312,14.8578,14.8206,14.8525,27700.0
2005-10-06 11:50:00,27.91,27.92,27.91,27.92,9900.0,14.8472,14.8525,14.8472,14.8525,9900.0
2005-10-06 11:55:00,27.92,27.93,27.91,27.91,19300.0,14.8525,14.8578,14.8472,14.8472,19300.0
2005-10-06 12:00:00,27.91,27.96,27.91,27.95,37300.0,14.8472,14.8738,14.8472,14.8684,37300.0
2005-10-06 12:05:00,27.95,27.98,27.95,27.97,26800.0,14.8684,14.8844,14.8684,14.8791,26800.0
2005-10-06 12:10:00,27.97,27.97,27.92,27.92,29600.0,14.8791,14.8791,14.8525,14.8525,29600.0
2005-10-06 12:15:00,27.93,27.94,27.92,27.93,15500.0,14.8578,14.8631,14.8525,14.8578,15500.0
2005-10-06 12:20:00,27.92,27.95,27.92,27.92,34500.0,14.8525,14.8684,14.8525,14.8525,34500.0
2005-10-06 12:25:00,27.91,27.93,27.85,27.86,41700.0,14.8472,14.8578,14.8152,14.8206,41700.0
2005-10-06 12:30:00,27.84,27.85,27.73,27.74,71300.0,14.8099,14.8152,14.7514,14.7567,71300.0
2005-10-06 12:35:00,27.74,27.76,27.72,27.76,34500.0,14.7567,14.7674,14.7461,14.7674,34500.0
2005-10-06 12:40:00,27.75,27.83,27.74,27.83,42100.0,14.762,14.8046,14.7567,14.8046,42100.0
2005-10-06 12:45:00,27.83,27.94,27.83,27.92,48100.0,14.8046,14.8631,14.8046,14.8525,48100.0
2005-10-06 12:50:00,27.94,27.94,27.91,27.91,27300.0,14.8631,14.8631,14.8472,14.8472,27300.0
2005-10-06 12:55:00,27.91,27.94,27.9,27.9,20200.0,14.8472,14.8631,14.8418,14.8418,20200.0
2005-10-06 13:00:00,27.9,27.98,27.89,27.96,50900.0,14.8418,14.8844,14.8365,14.8738,50900.0
2005-10-06 13:05:00,27.97,27.97,27.93,27.93,33700.0,14.8791,14.8791,14.8578,14.8578,33700.0
2005-10-06 13:10:00,27.92,27.92,27.88,27.91,33900.0,14.8525,14.8525,14.8312,14.8472,33900.0
2005-10-06 13:15:00,27.91,27.91,27.88,27.88,18700.0,14.8472,14.8472,14.8312,14.8312,18700.0
2005-10-06 13:20:00,27.89,27.89,27.85,27.85,15000.0,14.8365,14.8365,14.8152,14.8152,15000.0
2005-10-06 13:25:00,27.84,27.87,27.8,27.86,30600.0,14.8099,14.8259,14.7886,14.8206,30600.0
2005-10-06 13:30:00,27.86,27.88,27.84,27.86,25300.0,14.8206,14.8312,14.8099,14.8206,25300.0
2005-10-06 13:35:00,27.85,27.88,27.85,27.86,18200.0,14.8152,14.8312,14.8152,14.8206,18200.0
2005-10-06 13:40:00,27.87,27.89,27.87,27.89,19700.0,14.8259,14.8365,14.8259,14.8365,19700.0
2005-10-06 13:45:00,27.88,27.88,27.85,27.85,45600.0,14.8312,14.8312,14.8152,14.8152,45600.0
2005-10-06 13:50:00,27.86,27.86,27.77,27.77,50500.0,14.8206,14.8206,14.7727,14.7727,50500.0
2005-10-06 13:55:00,27.78,27.78,27.71,27.71,44200.0,14.778,14.778,14.7408,14.7408,44200.0
2005-10-06 14:00:00,27.72,27.72,27.67,27.69,71600.0,14.7461,14.7461,14.7195,14.7301,71600.0
2005-10-06 14:05:00,27.7,27.77,27.68,27.77,59900.0,14.7354,14.7727,14.7248,14.7727,59900.0
2005-10-06 14:10:00,27.78,27.81,27.76,27.77,89400.0,14.778,14.794,14.7674,14.7727,89400.0
2005-10-06 14:15:00,27.78,27.82,27.77,27.79,55800.0,14.778,14.7993,14.7727,14.7833,55800.0
2005-10-06 14:20:00,27.79,27.82,27.76,27.76,43400.0,14.7833,14.7993,14.7674,14.7674,43400.0
2005-10-06 14:25:00,27.76,27.84,27.76,27.81,49100.0,14.7674,14.8099,14.7674,14.794,49100.0
2005-10-06 14:30:00,27.81,27.81,27.78,27.78,27100.0,14.794,14.794,14.778,14.778,27100.0
2005-10-06 14:35:00,27.78,27.78,27.72,27.73,60600.0,14.778,14.778,14.7461,14.7514,60600.0
2005-10-06 14:40:00,27.72,27.78,27.72,27.77,76200.0,14.7461,14.778,14.7461,14.7727,76200.0
2005-10-06 14:45:00,27.79,27.8,27.75,27.77,55600.0,14.7833,14.7886,14.762,14.7727,55600.0
2005-10-06 14:50:00,27.77,27.78,27.69,27.76,85600.0,14.7727,14.778,14.7301,14.7674,85600.0
2005-10-06 14:55:00,27.76,27.8,27.76,27.8,41300.0,14.7674,14.7886,14.7674,14.7886,41300.0
2005-10-06 15:00:00,27.79,27.79,27.75,27.77,45400.0,14.7833,14.7833,14.762,14.7727,45400.0
2005-10-06 15:05:00,27.79,27.79,27.69,27.71,88500.0,14.7833,14.7833,14.7301,14.7408,88500.0
2005-10-06 15:10:00,27.71,27.76,27.71,27.76,46700.0,14.7408,14.7674,14.7408,14.7674,46700.0
2005-10-06 15:15:00,27.76,27.8,27.75,27.76,41500.0,14.7674,14.7886,14.762,14.7674,41500.0
2005-10-06 15:20:00,27.76,27.76,27.72,27.72,98400.0,14.7674,14.7674,14.7461,14.7461,98400.0
2005-10-06 15:25:00,27.72,27.76,27.71,27.74,97400.0,14.7461,14.7674,14.7408,14.7567,97400.0
2005-10-06 15:30:00,27.72,27.73,27.69,27.71,117000.0,14.7461,14.7514,14.7301,14.7408,117000.0
2005-10-06 15:35:00,27.72,27.74,27.67,27.68,118600.0,14.7461,14.7567,14.7195,14.7248,118600.0
2005-10-06 15:40:00,27.68,27.78,27.67,27.78,141600.0,14.7248,14.778,14.7195,14.778,141600.0
2005-10-06 15:45:00,27.78,27.91,27.78,27.89,171600.0,14.778,14.8472,14.778,14.8365,171600.0
2005-10-06 15:50:00,27.89,27.96,27.86,27.86,152600.0,14.8365,14.8738,14.8206,14.8206,152600.0
2005-10-06 15:55:00,27.86,27.9,27.85,27.86,116400.0,14.8206,14.8418,14.8152,14.8206,116400.0
2005-10-07 09:30:00,28.0,28.0,27.9,27.97,87800.0,14.895,14.895,14.8418,14.8791,87800.0
2005-10-07 09:35:00,27.96,28.0,27.9,27.93,57000.0,14.8738,14.895,14.8418,14.8578,57000.0
2005-10-07 09:40:00,27.92,28.0,27.92,27.99,53700.0,14.8525,14.895,14.8525,14.8897,53700.0
2005-10-07 09:45:00,27.99,28.01,27.95,27.95,46500.0,14.8897,14.9003,14.8684,14.8684,46500.0
2005-10-07 09:50:00,27.95,27.96,27.88,27.89,60700.0,14.8684,14.8738,14.8312,14.8365,60700.0
2005-10-07 09:55:00,27.9,27.96,27.9,27.94,45600.0,14.8418,14.8738,14.8418,14.8631,45600.0
2005-10-07 10:00:00,27.95,28.02,27.95,28.01,78900.0,14.8684,14.9057,14.8684,14.9003,78900.0
2005-10-07 10:05:00,28.0,28.02,27.95,28.0,87200.0,14.895,14.9057,14.8684,14.895,87200.0
2005-10-07 10:10:00,27.99,28.02,27.98,28.01,47400.0,14.8897,14.9057,14.8844,14.9003,47400.0
2005-10-07 10:15:00,28.01,28.06,28.0,28.02,56200.0,14.9003,14.9269,14.895,14.9057,56200.0
2005-10-07 10:20:00,28.01,28.06,27.96,28.06,36700.0,14.9003,14.9269,14.8738,14.9269,36700.0
2005-10-07 10:25:00,28.05,28.06,28.01,28.01,44300.0,14.9216,14.9269,14.9003,14.9003,44300.0
2005-10-07 10:30:00,28.01,28.04,27.96,28.0,79500.0,14.9003,14.9163,14.8738,14.895,79500.0
2005-10-07 10:35:00,27.98,28.04,27.98,28.01,33600.0,14.8844,14.9163,14.8844,14.9003,33600.0
2005-10-07 10:40:00,28.01,28.03,27.97,27.99,50800.0,14.9003,14.911,14.8791,14.8897,50800.0
2005-10-07 10:45:00,27.98,28.0,27.94,28.0,43000.0,14.8844,14.895,14.8631,14.895,43000.0
2005-10-07 10:50:00,28.0,28.03,27.98,28.02,41200.0,14.895,14.911,14.8844,14.9057,41200.0
2005-10-07 10:55:00,28.02,28.03,27.98,27.99,30800.0,14.9057,14.911,14.8844,14.8897,30800.0
2005-10-07 11:00:00,27.99,28.01,27.96,28.01,44000.0,14.8897,14.9003,14.8738,14.9003,44000.0
2005-10-07 11:05:00,28.01,28.03,27.92,27.92,55500.0,14.9003,14.911,14.8525,14.8525,55500.0
2005-10-07 11:10:00,27.9,27.92,27.86,27.87,86900.0,14.8418,14.8525,14.8206,14.8259,86900.0
2005-10-07 11:15:00,27.87,27.89,27.86,27.88,31300.0,14.8259,14.8365,14.8206,14.8312,31300.0
2005-10-07 11:20:00,27.88,27.91,27.88,27.91,34800.0,14.8312,14.8472,14.8312,14.8472,34800.0
2005-10-07 11:25:00,27.91,27.93,27.89,27.89,46900.0,14.8472,14.8578,14.8365,14.8365,46900.0
2005-10-07 11:30:00,27.89,27.92,27.88,27.89,35900.0,14.8365,14.8525,14.8312,14.8365,35900.0
2005-10-07 11:35:00,27.89,27.9,27.88,27.9,14900.0,14.8365,14.8418,14.8312,14.8418,14900.0
2005-10-07 11:40:00,27.9,27.95,27.9,27.95,20700.0,14.8418,14.8684,14.8418,14.8684,20700.0
2005-10-07 11:45:00,27.94,27.95,27.9,27.9,23400.0,14.8631,14.8684,14.8418,14.8418,23400.0
2005-10-07 11:50:00,27.91,27.97,27.88,27.97,37000.0,14.8472,14.8791,14.8312,14.8791,37000.0
2005-10-07 11:55:00,27.97,27.99,27.94,27.95,29000.0,14.8791,14.8897,14.8631,14.8684,29000.0
2005-10-07 12:00:00,27.94,27.99,27.93,27.97,26900.0,14.8631,14.8897,14.8578,14.8791,26900.0
2005-10-07 12:05:00,27.97,27.98,27.94,27.96,36200.0,14.8791,14.8844,14.8631,14.8738,36200.0
2005-10-07 12:10:00,27.96,27.98,27.95,27.95,20300.0,14.8738,14.8844,14.8684,14.8684,20300.0
2005-10-07 12:15:00,27.94,27.97,27.94,27.95,16100.0,14.8631,14.8791,14.8631,14.8684,16100.0
2005-10-07 12:20:00,27.95,27.95,27.92,27.95,22200.0,14.8684,14.8684,14.8525,14.8684,22200.0
2005-10-07 12:25:00,27.93,27.95,27.92,27.93,23900.0,14.8578,14.8684,14.8525,14.8578,23900.0
2005-10-07 12:30:00,27.93,27.95,27.93,27.95,30400.0,14.8578,14.8684,14.8578,14.8684,30400.0
2005-10-07 12:35:00,27.96,27.96,27.94,27.95,9400.0,14.8738,14.8738,14.8631,14.8684,9400.0
2005-10-07 12:40:00,27.94,27.95,27.94,27.95,11300.0,14.8631,14.8684,14.8631,14.8684,11300.0
2005-10-07 12:45:00,27.95,27.96,27.94,27.96,16300.0,14.8684,14.8738,14.8631,14.8738,16300.0
2005-10-07 12:50:00,27.97,27.97,27.94,27.95,34100.0,14.8791,14.8791,14.8631,14.8684,34100.0
2005-10-07 12:55:00,27.95,27.96,27.91,27.92,17400.0,14.8684,14.8738,14.8472,14.8525,17400.0
2005-10-07 13:00:00,27.91,27.92,27.9,27.91,7100.0,14.8472,14.8525,14.8418,14.8472,7100.0
2005-10-07 13:05:00,27.92,27.95,27.92,27.95,14000.0,14.8525,14.8684,14.8525,14.8684,14000.0
2005-10-07 13:10:00,27.95,27.98,27.95,27.95,24600.0,14.8684,14.8844,14.8684,14.8684,24600.0
2005-10-07 13:15:00,27.96,27.98,27.95,27.98,25500.0,14.8738,14.8844,14.8684,14.8844,25500.0
2005-10-07 13:20:00,27.98,28.01,27.98,28.01,45600.0,14.8844,14.9003,14.8844,14.9003,45600.0
2005-10-07 13:25:00,28.0,28.03,28.0,28.02,36900.0,14.895,14.911,14.895,14.9057,36900.0
2005-10-07 13:30:00,28.02,28.02,27.97,27.98,24200.0,14.9057,14.9057,14.8791,14.8844,24200.0
2005-10-07 13:35:00,27.97,28.01,27.97,28.01,88100.0,14.8791,14.9003,14.8791,14.9003,88100.0
2005-10-07 13:40:00,28.01,28.01,28.0,28.0,12300.0,14.9003,14.9003,14.895,14.895,12300.0
2005-10-07 13:45:00,28.0,28.01,27.97,28.01,31600.0,14.895,14.9003,14.8791,14.9003,31600.0
2005-10-07 13:50:00,28.01,28.01,27.96,28.0,50800.0,14.9003,14.9003,14.8738,14.895,50800.0
2005-10-07 13:55:00,27.99,28.0,27.95,27.98,21400.0,14.8897,14.895,14.8684,14.8844,21400.0
2005-10-07 14:00:00,27.99,28.0,27.97,27.97,16800.0,14.8897,14.895,14.8791,14.8791,16800.0
2005-10-07 14:05:00,27.97,27.97,27.9,27.91,59200.0,14.8791,14.8791,14.8418,14.8472,59200.0
2005-10-07 14:10:00,27.91,27.94,27.9,27.94,17300.0,14.8472,14.8631,14.8418,14.8631,17300.0
2005-10-07 14:15:00,27.94,27.95,27.9,27.93,18600.0,14.8631,14.8684,14.8418,14.8578,18600.0
2005-10-07 14:20:00,27.92,27.95,27.92,27.93,48400.0,14.8525,14.8684,14.8525,14.8578,48400.0
2005-10-07 14:25:00,27.93,27.94,27.91,27.91,22800.0,14.8578,14.8631,14.8472,14.8472,22800.0
2005-10-07 14:30:00,27.91,27.92,27.91,27.91,15300.0,14.8472,14.8525,14.8472,14.8472,15300.0
2005-10-07 14:35:00,27.91,27.92,27.9,27.92,23600.0,14.8472,14.8525,14.8418,14.8525,23600.0
2005-10-07 14:40:00,27.92,27.98,27.91,27.97,57800.0,14.8525,14.8844,14.8472,14.8791,57800.0
2005-10-07 14:45:00,27.98,28.01,27.97,27.99,16500.0,14.8844,14.9003,14.8791,14.8897,16500.0
2005-10-07 14:50:00,27.98,27.99,27.94,27.94,31000.0,14.8844,14.8897,14.8631,14.8631,31000.0
2005-10-07 14:55:00,27.94,27.95,27.91,27.92,28100.0,14.8631,14.8684,14.8472,14.8525,28100.0
2005-10-07 15:00:00,27.91,27.93,27.89,27.92,38300.0,14.8472,14.8578,14.8365,14.8525,38300.0
2005-10-07 15:05:00,27.92,27.94,27.88,27.92,46600.0,14.8525,14.8631,14.8312,14.8525,46600.0
2005-10-07 15:10:00,27.92,27.92,27.9,27.91,14500.0,14.8525,14.8525,14.8418,14.8472,14500.0
2005-10-07 15:15:00,27.91,27.96,27.9,27.94,49800.0,14.8472,14.8738,14.8418,14.8631,49800.0
2005-10-07 15:20:00,27.94,27.96,27.93,27.95,22100.0,14.8631,14.8738,14.8578,14.8684,22100.0
2005-10-07 15:25:00,27.95,27.96,27.91,27.91,34200.0,14.8684,14.8738,14.8472,14.8472,34200.0
2005-10-07 15:30:00,27.91,27.91,27.88,27.88,56400.0,14.8472,14.8472,14.8312,14.8312,56400.0
2005-10-07 15:35:00,27.88,27.89,27.85,27.89,47200.0,14.8312,14.8365,14.8152,14.8365,47200.0
2005-10-07 15:40:00,27.89,27.89,27.85,27.86,80700.0,14.8365,14.8365,14.8152,14.8206,80700.0
2005-10-07 15:45:00,27.87,27.89,27.85,27.86,67800.0,14.8259,14.8365,14.8152,14.8206,67800.0
2005-10-07 15:50:00,27.86,27.89,27.85,27.89,145000.0,14.8206,14.8365,14.8152,14.8365,145000.0
2005-10-07 15:55:00,27.89,27.92,27.88,27.89,143600.0,14.8365,14.8525,14.8312,14.8365,143600.0
2005-10-10 09:30:00,27.91,27.94,27.8,27.81,61700.0,14.8472,14.8631,14.7886,14.794,61700.0
2005-10-10 09:35:00,27.8,27.93,27.8,27.92,40800.0,14.7886,14.8578,14.7886,14.8525,40800.0
2005-10-10 09:40:00,27.92,27.95,27.87,27.87,58200.0,14.8525,14.8684,14.8259,14.8259,58200.0
2005-10-10 09:45:00,27.88,27.9,27.82,27.83,35600.0,14.8312,14.8418,14.7993,14.8046,35600.0
2005-10-10 09:50:00,27.82,27.86,27.81,27.86,46400.0,14.7993,14.8206,14.794,14.8206,46400.0
2005-10-10 09:55:00,27.86,27.87,27.82,27.83,20900.0,14.8206,14.8259,14.7993,14.8046,20900.0
2005-10-10 10:00:00,27.81,27.83,27.74,27.77,68800.0,14.794,14.8046,14.7567,14.7727,68800.0
2005-10-10 10:05:00,27.77,27.81,27.76,27.78,20500.0,14.7727,14.794,14.7674,14.778,20500.0
2005-10-10 10:10:00,27.76,27.77,27.71,27.73,53100.0,14.7674,14.7727,14.7408,14.7514,53100.0
2005-10-10 10:15:00,27.74,27.75,27.71,27.74,31400.0,14.7567,14.762,14.7408,14.7567,31400.0
2005-10-10 10:20:00,27.75,27.81,27.75,27.8,48700.0,14.762,14.794,14.762,14.7886,48700.0
2005-10-10 10:25:00,27.8,27.8,27.75,27.76,30600.0,14.7886,14.7886,14.762,14.7674,30600.0
2005-10-10 10:30:00,27.76,27.81,27.76,27.77,34900.0,14.7674,14.794,14.7674,14.7727,34900.0
2005-10-10 10:35:00,27.77,27.78,27.7,27.72,43100.0,14.7727,14.778,14.7354,14.7461,43100.0
2005-10-10 10:40:00,27.73,27.77,27.73,27.76,23700.0,14.7514,14.7727,14.7514,14.7674,23700.0
2005-10-10 10:45:00,27.75,27.79,27.73,27.75,47000.0,14.762,14.7833,14.7514,14.762,47000.0
2005-10-10 10:50:00,27.75,27.79,27.75,27.76,13400.0,14.762,14.7833,14.762,14.7674,13400.0
2005-10-10 10:55:00,27.78,27.79,27.75,27.78,24300.0,14.778,14.7833,14.762,14.778,24300.0
2005-10-10 11:00:00,27.76,27.8,27.75,27.77,39000.0,14.7674,14.7886,14.762,14.7727,39000.0
2005-10-10 11:05:00,27.78,27.79,27.76,27.78,39700.0,14.778,14.7833,14.7674,14.778,39700.0
2005-10-10 11:10:00,27.78,27.79,27.78,27.78,17200.0,14.778,14.7833,14.778,14.778,17200.0
2005-10-10 11:15:00,27.78,27.78,27.76,27.76,22000.0,14.778,14.778,14.7674,14.7674,22000.0
2005-10-10 11:20:00,27.77,27.78,27.76,27.78,30600.0,14.7727,14.778,14.7674,14.778,30600.0
2005-10-10 11:25:00,27.76,27.79,27.75,27.78,49100.0,14.7674,14.7833,14.762,14.778,49100.0
2005-10-10 11:30:00,27.78,27.79,27.75,27.77,28000.0,14.778,14.7833,14.762,14.7727,28000.0
2005-10-10 11:35:00,27.77,27.78,27.75,27.76,20200.0,14.7727,14.778,14.762,14.7674,20200.0
2005-10-10 11:40:00,27.76,27.77,27.75,27.76,22000.0,14.7674,14.7727,14.762,14.7674,22000.0
2005-10-10 11:45:00,27.76,27.77,27.75,27.76,20100.0,14.7674,14.7727,14.762,14.7674,20100.0
2005-10-10 11:50:00,27.76,27.78,27.75,27.76,14900.0,14.7674,14.778,14.762,14.7674,14900.0
2005-10-10 11:55:00,27.77,27.78,27.76,27.76,11200.0,14.7727,14.778,14.7674,14.7674,11200.0
2005-10-10 12:00:00,27.77,27.82,27.77,27.82,20200.0,14.7727,14.7993,14.7727,14.7993,20200.0
2005-10-10 12:05:00,27.81,27.83,27.81,27.83,30600.0,14.794,14.8046,14.794,14.8046,30600.0
2005-10-10 12:10:00,27.83,27.83,27.8,27.82,14300.0,14.8046,14.8046,14.7886,14.7993,14300.0
2005-10-10 12:15:00,27.82,27.83,27.81,27.82,6600.0,14.7993,14.8046,14.794,14.7993,6600.0
2005-10-10 12:20:00,27.81,27.83,27.8,27.82,26200.0,14.794,14.8046,14.7886,14.7993,26200.0
2005-10-10 12:25:00,27.82,27.82,27.8,27.81,75600.0,14.7993,14.7993,14.7886,14.794,75600.0
2005-10-10 12:30:00,27.8,27.81,27.79,27.8,20000.0,14.7886,14.794,14.7833,14.7886,20000.0
2005-10-10 12:35:00,27.79,27.8,27.79,27.8,9400.0,14.7833,14.7886,14.7833,14.7886,9400.0
2005-10-10 12:40:00,27.8,27.8,27.79,27.8,10300.0,14.7886,14.7886,14.7833,14.7886,10300.0
2005-10-10 12:45:00,27.8,27.83,27.8,27.82,59300.0,14.7886,14.8046,14.7886,14.7993,59300.0
2005-10-10 12:50:00,27.82,27.89,27.82,27.89,63700.0,14.7993,14.8365,14.7993,14.8365,63700.0
2005-10-10 12:55:00,27.88,27.89,27.87,27.87,16600.0,14.8312,14.8365,14.8259,14.8259,16600.0
2005-10-10 13:00:00,27.87,27.87,27.86,27.86,4000.0,14.8259,14.8259,14.8206,14.8206,4000.0
2005-10-10 13:05:00,27.86,27.89,27.86,27.89,16000.0,14.8206,14.8365,14.8206,14.8365,16000.0
2005-10-10 13:10:00,27.88,27.89,27.88,27.88,30900.0,14.8312,14.8365,14.8312,14.8312,30900.0
2005-10-10 13:15:00,27.89,27.89,27.88,27.89,11900.0,14.8365,14.8365,14.8312,14.8365,11900.0
2005-10-10 13:20:00,27.89,27.89,27.87,27.88,17800.0,14.8365,14.8365,14.8259,14.8312,17800.0
2005-10-10 13:25:00,27.88,27.9,27.88,27.9,26500.0,14.8312,14.8418,14.8312,14.8418,26500.0
2005-10-10 13:30:00,27.9,27.93,27.9,27.93,14200.0,14.8418,14.8578,14.8418,14.8578,14200.0
2005-10-10 13:35:00,27.93,27.93,27.92,27.93,8400.0,14.8578,14.8578,14.8525,14.8578,8400.0
2005-10-10 13:40:00,27.93,27.94,27.92,27.92,40300.0,14.8578,14.8631,14.8525,14.8525,40300.0
2005-10-10 13:45:00,27.92,27.93,27.9,27.9,26800.0,14.8525,14.8578,14.8418,14.8418,26800.0
2005-10-10 13:50:00,27.91,27.93,27.9,27.91,35700.0,14.8472,14.8578,14.8418,14.8472,35700.0
2005-10-10 13:55:00,27.91,27.91,27.89,27.9,11800.0,14.8472,14.8472,14.8365,14.8418,11800.0
2005-10-10 14:00:00,27.9,27.91,27.88,27.88,13900.0,14.8418,14.8472,14.8312,14.8312,13900.0
2005-10-10 14:05:00,27.88,27.9,27.85,27.88,73900.0,14.8312,14.8418,14.8152,14.8312,73900.0
2005-10-10 14:10:00,27.89,27.89,27.86,27.86,40400.0,14.8365,14.8365,14.8206,14.8206,40400.0
2005-10-10 14:15:00,27.86,27.86,27.77,27.78,37200.0,14.8206,14.8206,14.7727,14.778,37200.0
2005-10-10 14:20:00,27.78,27.81,27.76,27.76,59400.0,14.778,14.794,14.7674,14.7674,59400.0
2005-10-10 14:25:00,27.75,27.75,27.7,27.7,45400.0,14.762,14.762,14.7354,14.7354,45400.0
2005-10-10 14:30:00,27.71,27.74,27.7,27.74,16800.0,14.7408,14.7567,14.7354,14.7567,16800.0
2005-10-10 14:35:00,27.74,27.75,27.67,27.69,38700.0,14.7567,14.762,14.7195,14.7301,38700.0
2005-10-10 14:40:00,27.68,27.7,27.66,27.69,25200.0,14.7248,14.7354,14.7142,14.7301,25200.0
2005-10-10 14:45:00,27.68,27.69,27.63,27.63,51600.0,14.7248,14.7301,14.6982,14.6982,51600.0
2005-10-10 14:50:00,27.64,27.73,27.61,27.73,40600.0,14.7035,14.7514,14.6876,14.7514,40600.0
2005-10-10 14:55:00,27.72,27.72,27.66,27.66,29900.0,14.7461,14.7461,14.7142,14.7142,29900.0
2005-10-10 15:00:00,27.66,27.71,27.66,27.69,25100.0,14.7142,14.7408,14.7142,14.7301,25100.0
2005-10-10 15:05:00,27.68,27.73,27.67,27.71,29100.0,14.7248,14.7514,14.7195,14.7408,29100.0
2005-10-10 15:10:00,27.71,27.72,27.66,27.67,32500.0,14.7408,14.7461,14.7142,14.7195,32500.0
2005-10-10 15:15:00,27.68,27.68,27.66,27.67,33400.0,14.7248,14.7248,14.7142,14.7195,33400.0
2005-10-10 15:20:00,27.66,27.67,27.64,27.67,47700.0,14.7142,14.7195,14.7035,14.7195,47700.0
2005-10-10 15:25:00,27.67,27.69,27.64,27.64,27500.0,14.7195,14.7301,14.7035,14.7035,27500.0
2005-10-10 15:30:00,27.63,27.64,27.58,27.64,63000.0,14.6982,14.7035,14.6716,14.7035,63000.0
2005-10-10 15:35:00,27.63,27.74,27.62,27.73,68900.0,14.6982,14.7567,14.6929,14.7514,68900.0
2005-10-10 15:40:00,27.72,27.74,27.65,27.65,54900.0,14.7461,14.7567,14.7088,14.7088,54900.0
2005-10-10 15:45:00,27.66,27.66,27.63,27.64,56900.0,14.7142,14.7142,14.6982,14.7035,56900.0
2005-10-10 15:50:00,27.64,27.68,27.6,27.68,50000.0,14.7035,14.7248,14.6822,14.7248,50000.0
2005-10-10 15:55:00,27.67,27.68,27.65,27.66,72300.0,14.7195,14.7248,14.7088,14.7142,72300.0
2005-10-11 09:30:00,27.61,27.68,27.59,27.68,91500.0,14.6876,14.7248,14.6769,14.7248,91500.0
2005-10-11 09:35:00,27.69,27.75,27.69,27.75,44800.0,14.7301,14.762,14.7301,14.762,44800.0
2005-10-11 09:40:00,27.75,27.79,27.71,27.73,35000.0,14.762,14.7833,14.7408,14.7514,35000.0
2005-10-11 09:45:00,27.72,27.77,27.72,27.77,12800.0,14.7461,14.7727,14.7461,14.7727,12800.0
2005-10-11 09:50:00,27.76,27.77,27.72,27.77,20800.0,14.7674,14.7727,14.7461,14.7727,20800.0
2005-10-11 09:55:00,27.75,27.88,27.75,27.88,97700.0,14.762,14.8312,14.762,14.8312,97700.0
2005-10-11 10:00:00,27.81,27.89,27.81,27.83,104600.0,14.794,14.8365,14.794,14.8046,104600.0
2005-10-11 10:05:00,27.83,27.86,27.81,27.85,39200.0,14.8046,14.8206,14.794,14.8152,39200.0
2005-10-11 10:10:00,27.85,27.88,27.82,27.83,58700.0,14.8152,14.8312,14.7993,14.8046,58700.0
2005-10-11 10:15:00,27.81,27.85,27.8,27.83,29400.0,14.794,14.8152,14.7886,14.8046,29400.0
2005-10-11 10:20:00,27.83,27.84,27.8,27.81,29400.0,14.8046,14.8099,14.7886,14.794,29400.0
2005-10-11 10:25:00,27.82,27.9,27.82,27.86,53300.0,14.7993,14.8418,14.7993,14.8206,53300.0
2005-10-11 10:30:00,27.87,27.87,27.82,27.83,47400.0,14.8259,14.8259,14.7993,14.8046,47400.0
2005-10-11 10:35:00,27.82,27.83,27.81,27.81,41400.0,14.7993,14.8046,14.794,14.794,41400.0
2005-10-11 10:40:00,27.81,27.86,27.81,27.86,83600.0,14.794,14.8206,14.794,14.8206,83600.0
2005-10-11 10:45:00,27.86,27.9,27.86,27.9,61000.0,14.8206,14.8418,14.8206,14.8418,61000.0
2005-10-11 10:50:00,27.9,27.92,27.83,27.84,55200.0,14.8418,14.8525,14.8046,14.8099,55200.0
2005-10-11 10:55:00,27.85,27.86,27.83,27.85,40300.0,14.8152,14.8206,14.8046,14.8152,40300.0
2005-10-11 11:00:00,27.83,27.83,27.79,27.81,170800.0,14.8046,14.8046,14.7833,14.794,170800.0
2005-10-11 11:05:00,27.79,27.81,27.75,27.79,134100.0,14.7833,14.794,14.762,14.7833,134100.0
2005-10-11 11:10:00,27.8,27.82,27.77,27.77,73200.0,14.7886,14.7993,14.7727,14.7727,73200.0
2005-10-11 11:15:00,27.78,27.81,27.75,27.8,45300.0,14.778,14.794,14.762,14.7886,45300.0
2005-10-11 11:20:00,27.79,27.8,27.77,27.78,17400.0,14.7833,14.7886,14.7727,14.778,17400.0
2005-10-11 11:25:00,27.78,27.81,27.78,27.8,34000.0,14.778,14.794,14.778,14.7886,34000.0
2005-10-11 11:30:00,27.78,27.79,27.76,27.76,37300.0,14.778,14.7833,14.7674,14.7674,37300.0
2005-10-11 11:35:00,27.76,27.78,27.75,27.75,29500.0,14.7674,14.778,14.762,14.762,29500.0
2005-10-11 11:40:00,27.77,27.8,27.77,27.78,22900.0,14.7727,14.7886,14.7727,14.778,22900.0
2005-10-11 11:45:00,27.78,27.8,27.75,27.75,37100.0,14.778,14.7886,14.762,14.762,37100.0
2005-10-11 11:50:00,27.76,27.8,27.76,27.8,24000.0,14.7674,14.7886,14.7674,14.7886,24000.0
2005-10-11 11:55:00,27.8,27.8,27.75,27.8,53100.0,14.7886,14.7886,14.762,14.7886,53100.0
2005-10-11 12:00:00,27.8,27.81,27.78,27.79,26200.0,14.7886,14.794,14.778,14.7833,26200.0
2005-10-11 12:05:00,27.79,27.82,27.78,27.8,28100.0,14.7833,14.7993,14.778,14.7886,28100.0
2005-10-11 12:10:00,27.8,27.81,27.79,27.81,50800.0,14.7886,14.794,14.7833,14.794,50800.0
2005-10-11 12:15:00,27.8,27.8,27.76,27.76,34400.0,14.7886,14.7886,14.7674,14.7674,34400.0
2005-10-11 12:20:00,27.76,27.78,27.76,27.78,21700.0,14.7674,14.778,14.7674,14.778,21700.0
2005-10-11 12:25:00,27.78,27.78,27.75,27.76,107100.0,14.778,14.778,14.762,14.7674,107100.0
2005-10-11 12:30:00,27.75,27.77,27.75,27.77,18900.0,14.762,14.7727,14.762,14.7727,18900.0
2005-10-11 12:35:00,27.77,27.83,27.77,27.82,72100.0,14.7727,14.8046,14.7727,14.7993,72100.0
2005-10-11 12:40:00,27.82,27.84,27.79,27.83,25400.0,14.7993,14.8099,14.7833,14.8046,25400.0
2005-10-11 12:45:00,27.83,27.84,27.79,27.81,25100.0,14.8046,14.8099,14.7833,14.794,25100.0
2005-10-11 12:50:00,27.79,27.8,27.77,27.77,7700.0,14.7833,14.7886,14.7727,14.7727,7700.0
2005-10-11 12:55:00,27.79,27.8,27.78,27.79,16700.0,14.7833,14.7886,14.778,14.7833,16700.0
2005-10-11 13:00:00,27.78,27.82,27.76,27.82,23400.0,14.778,14.7993,14.7674,14.7993,23400.0
2005-10-11 13:05:00,27.82,27.82,27.81,27.82,27200.0,14.7993,14.7993,14.794,14.7993,27200.0
2005-10-11 13:10:00,27.82,27.84,27.81,27.82,32900.0,14.7993,14.8099,14.794,14.7993,32900.0
2005-10-11 13:15:00,27.81,27.83,27.8,27.8,20400.0,14.794,14.8046,14.7886,14.7886,20400.0
2005-10-11 13:20:00,27.8,27.81,27.8,27.8,16300.0,14.7886,14.794,14.7886,14.7886,16300.0
2005-10-11 13:25:00,27.8,27.82,27.8,27.81,21900.0,14.7886,14.7993,14.7886,14.794,21900.0
2005-10-11 13:30:00,27.81,27.81,27.78,27.79,34100.0,14.794,14.794,14.778,14.7833,34100.0
2005-10-11 13:35:00,27.79,27.8,27.75,27.75,32600.0,14.7833,14.7886,14.762,14.762,32600.0
2005-10-11 13:40:00,27.75,27.76,27.73,27.75,30400.0,14.762,14.7674,14.7514,14.762,30400.0
2005-10-11 13:45:00,27.75,27.76,27.75,27.76,23700.0,14.762,14.7674,14.762,14.7674,23700.0
2005-10-11 13:50:00,27.76,27.79,27.76,27.78,26500.0,14.7674,14.7833,14.7674,14.778,26500.0
2005-10-11 13:55:00,27.78,27.79,27.74,27.75,45900.0,14.778,14.7833,14.7567,14.762,45900.0
2005-10-11 14:00:00,27.75,27.76,27.68,27.72,124700.0,14.762,14.7674,14.7248,14.7461,124700.0
2005-10-11 14:05:00,27.72,27.75,27.68,27.73,60000.0,14.7461,14.762,14.7248,14.7514,60000.0
2005-10-11 14:10:00,27.72,27.95,27.72,27.91,103400.0,14.7461,14.8684,14.7461,14.8472,103400.0
2005-10-11 14:15:00,27.91,27.92,27.84,27.84,64700.0,14.8472,14.8525,14.8099,14.8099,64700.0
2005-10-11 14:20:00,27.83,27.88,27.83,27.83,36600.0,14.8046,14.8312,14.8046,14.8046,36600.0
2005-10-11 14:25:00,27.84,27.88,27.79,27.79,37100.0,14.8099,14.8312,14.7833,14.7833,37100.0
2005-10-11 14:30:00,27.79,27.79,27.75,27.76,25900.0,14.7833,14.7833,14.762,14.7674,25900.0
2005-10-11 14:35:00,27.76,27.77,27.7,27.7,35300.0,14.7674,14.7727,14.7354,14.7354,35300.0
2005-10-11 14:40:00,27.71,27.74,27.7,27.74,38500.0,14.7408,14.7567,14.7354,14.7567,38500.0
2005-10-11 14:45:00,27.73,27.77,27.73,27.75,16400.0,14.7514,14.7727,14.7514,14.762,16400.0
2005-10-11 14:50:00,27.75,27.77,27.7,27.72,32400.0,14.762,14.7727,14.7354,14.7461,32400.0
2005-10-11 14:55:00,27.71,27.75,27.67,27.72,68800.0,14.7408,14.762,14.7195,14.7461,68800.0
2005-10-11 15:00:00,27.71,27.72,27.67,27.68,36800.0,14.7408,14.7461,14.7195,14.7248,36800.0
2005-10-11 15:05:00,27.69,27.71,27.67,27.68,32300.0,14.7301,14.7408,14.7195,14.7248,32300.0
2005-10-11 15:10:00,27.68,27.72,27.68,27.71,35400.0,14.7248,14.7461,14.7248,14.7408,35400.0
2005-10-11 15:15:00,27.7,27.71,27.68,27.69,27500.0,14.7354,14.7408,14.7248,14.7301,27500.0
2005-10-11 15:20:00,27.68,27.69,27.6,27.6,57500.0,14.7248,14.7301,14.6822,14.6822,57500.0
2005-10-11 15:25:00,27.61,27.67,27.61,27.66,49700.0,14.6876,14.7195,14.6876,14.7142,49700.0
2005-10-11 15:30:00,27.67,27.71,27.63,27.64,123800.0,14.7195,14.7408,14.6982,14.7035,123800.0
2005-10-11 15:35:00,27.64,27.65,27.62,27.63,36500.0,14.7035,14.7088,14.6929,14.6982,36500.0
2005-10-11 15:40:00,27.62,27.74,27.62,27.73,105800.0,14.6929,14.7567,14.6929,14.7514,105800.0
2005-10-11 15:45:00,27.72,27.72,27.67,27.67,69100.0,14.7461,14.7461,14.7195,14.7195,69100.0
2005-10-11 15:50:00,27.67,27.68,27.61,27.62,81600.0,14.7195,14.7248,14.6876,14.6929,81600.0
2005-10-11 15:55:00,27.63,27.63,27.59,27.62,89900.0,14.6982,14.6982,14.6769,14.6929,89900.0
2005-10-12 09:30:00,27.65,27.67,27.58,27.67,83000.0,14.7088,14.7195,14.6716,14.7195,83000.0
2005-10-12 09:35:00,27.68,27.78,27.68,27.78,25700.0,14.7248,14.778,14.7248,14.778,25700.0
2005-10-12 09:40:00,27.77,27.85,27.75,27.85,26600.0,14.7727,14.8152,14.762,14.8152,26600.0
2005-10-12 09:45:00,27.85,27.96,27.85,27.87,67900.0,14.8152,14.8738,14.8152,14.8259,67900.0
2005-10-12 09:50:00,27.87,27.88,27.83,27.85,24700.0,14.8259,14.8312,14.8046,14.8152,24700.0
2005-10-12 09:55:00,27.86,27.93,27.85,27.92,80600.0,14.8206,14.8578,14.8152,14.8525,80600.0
2005-10-12 10:00:00,27.92,27.92,27.88,27.9,89700.0,14.8525,14.8525,14.8312,14.8418,89700.0
2005-10-12 10:05:00,27.9,27.9,27.88,27.88,67200.0,14.8418,14.8418,14.8312,14.8312,67200.0
2005-10-12 10:10:00,27.88,27.92,27.88,27.89,56500.0,14.8312,14.8525,14.8312,14.8365,56500.0
2005-10-12 10:15:00,27.9,27.95,27.88,27.94,119400.0,14.8418,14.8684,14.8312,14.8631,119400.0
2005-10-12 10:20:00,27.94,27.94,27.87,27.89,44900.0,14.8631,14.8631,14.8259,14.8365,44900.0
2005-10-12 10:25:00,27.89,27.95,27.86,27.93,48900.0,14.8365,14.8684,14.8206,14.8578,48900.0
2005-10-12 10:30:00,27.92,27.93,27.87,27.87,57300.0,14.8525,14.8578,14.8259,14.8259,57300.0
2005-10-12 10:35:00,27.87,27.89,27.86,27.86,45100.0,14.8259,14.8365,14.8206,14.8206,45100.0
2005-10-12 10:40:00,27.86,27.91,27.85,27.89,105200.0,14.8206,14.8472,14.8152,14.8365,105200.0
2005-10-12 10:45:00,27.88,27.92,27.86,27.88,32200.0,14.8312,14.8525,14.8206,14.8312,32200.0
2005-10-12 10:50:00,27.88,27.88,27.85,27.85,65500.0,14.8312,14.8312,14.8152,14.8152,65500.0
2005-10-12 10:55:00,27.85,27.86,27.8,27.81,72100.0,14.8152,14.8206,14.7886,14.794,72100.0
2005-10-12 11:00:00,27.81,27.82,27.77,27.78,92000.0,14.794,14.7993,14.7727,14.778,92000.0
2005-10-12 11:05:00,27.78,27.85,27.75,27.85,77500.0,14.778,14.8152,14.762,14.8152,77500.0
2005-10-12 11:10:00,27.84,27.95,27.84,27.93,87100.0,14.8099,14.8684,14.8099,14.8578,87100.0
2005-10-12 11:15:00,27.92,27.94,27.86,27.94,43500.0,14.8525,14.8631,14.8206,14.8631,43500.0
2005-10-12 11:20:00,27.94,27.96,27.92,27.94,62300.0,14.8631,14.8738,14.8525,14.8631,62300.0
2005-10-12 11:25:00,27.95,27.98,27.94,27.97,41300.0,14.8684,14.8844,14.8631,14.8791,41300.0
2005-10-12 11:30:00,27.97,27.98,27.94,27.94,57900.0,14.8791,14.8844,14.8631,14.8631,57900.0
2005-10-12 11:35:00,27.95,27.95,27.9,27.91,30200.0,14.8684,14.8684,14.8418,14.8472,30200.0
2005-10-12 11:40:00,27.9,27.94,27.88,27.94,38000.0,14.8418,14.8631,14.8312,14.8631,38000.0
2005-10-12 11:45:00,27.91,27.96,27.88,27.88,30800.0,14.8472,14.8738,14.8312,14.8312,30800.0
2005-10-12 11:50:00,27.88,27.91,27.88,27.89,16200.0,14.8312,14.8472,14.8312,14.8365,16200.0
2005-10-12 11:55:00,27.9,27.9,27.82,27.82,37600.0,14.8418,14.8418,14.7993,14.7993,37600.0
2005-10-12 12:00:00,27.82,27.82,27.74,27.78,84500.0,14.7993,14.7993,14.7567,14.778,84500.0
2005-10-12 12:05:00,27.77,27.89,27.77,27.86,43500.0,14.7727,14.8365,14.7727,14.8206,43500.0
2005-10-12 12:10:00,27.86,27.87,27.8,27.81,27800.0,14.8206,14.8259,14.7886,14.794,27800.0
2005-10-12 12:15:00,27.81,27.9,27.8,27.88,31400.0,14.794,14.8418,14.7886,14.8312,31400.0
2005-10-12 12:20:00,27.88,27.88,27.84,27.84,16100.0,14.8312,14.8312,14.8099,14.8099,16100.0
2005-10-12 12:25:00,27.84,27.84,27.77,27.8,46000.0,14.8099,14.8099,14.7727,14.7886,46000.0
2005-10-12 12:30:00,27.8,27.83,27.79,27.83,25400.0,14.7886,14.8046,14.7833,14.8046,25400.0
2005-10-12 12:35:00,27.83,27.86,27.82,27.82,19100.0,14.8046,14.8206,14.7993,14.7993,19100.0
2005-10-12 12:40:00,27.83,27.86,27.82,27.84,12800.0,14.8046,14.8206,14.7993,14.8099,12800.0
2005-10-12 12:45:00,27.83,27.84,27.81,27.81,15300.0,14.8046,14.8099,14.794,14.794,15300.0
2005-10-12 12:50:00,27.81,27.82,27.8,27.8,16000.0,14.794,14.7993,14.7886,14.7886,16000.0
2005-10-12 12:55:00,27.8,27.81,27.8,27.81,21200.0,14.7886,14.794,14.7886,14.794,21200.0
2005-10-12 13:00:00,27.8,27.82,27.8,27.81,18800.0,14.7886,14.7993,14.7886,14.794,18800.0
2005-10-12 13:05:00,27.81,27.85,27.81,27.83,13900.0,14.794,14.8152,14.794,14.8046,13900.0
2005-10-12 13:10:00,27.83,27.85,27.79,27.82,19600.0,14.8046,14.8152,14.7833,14.7993,19600.0
2005-10-12 13:15:00,27.81,27.87,27.8,27.87,30500.0,14.794,14.8259,14.7886,14.8259,30500.0
2005-10-12 13:20:00,27.87,27.9,27.86,27.89,32700.0,14.8259,14.8418,14.8206,14.8365,32700.0
2005-10-12 13:25:00,27.88,27.88,27.78,27.82,35700.0,14.8312,14.8312,14.778,14.7993,35700.0
2005-10-12 13:30:00,27.82,27.83,27.77,27.78,28500.0,14.7993,14.8046,14.7727,14.778,28500.0
2005-10-12 13:35:00,27.79,27.84,27.78,27.84,25100.0,14.7833,14.8099,14.778,14.8099,25100.0
2005-10-12 13:40:00,27.84,27.85,27.79,27.79,21700.0,14.8099,14.8152,14.7833,14.7833,21700.0
2005-10-12 13:45:00,27.79,27.79,27.73,27.78,51800.0,14.7833,14.7833,14.7514,14.778,51800.0
2005-10-12 13:50:00,27.77,27.8,27.76,27.78,27700.0,14.7727,14.7886,14.7674,14.778,27700.0
2005-10-12 13:55:00,27.79,27.82,27.78,27.81,12700.0,14.7833,14.7993,14.778,14.794,12700.0
2005-10-12 14:00:00,27.8,27.87,27.8,27.85,39000.0,14.7886,14.8259,14.7886,14.8152,39000.0
2005-10-12 14:05:00,27.85,27.86,27.84,27.84,27100.0,14.8152,14.8206,14.8099,14.8099,27100.0
2005-10-12 14:10:00,27.84,27.84,27.73,27.75,45900.0,14.8099,14.8099,14.7514,14.762,45900.0
2005-10-12 14:15:00,27.74,27.75,27.7,27.74,22800.0,14.7567,14.762,14.7354,14.7567,22800.0
2005-10-12 14:20:00,27.74,27.74,27.66,27.69,52700.0,14.7567,14.7567,14.7142,14.7301,52700.0
2005-10-12 14:25:00,27.69,27.73,27.65,27.73,48800.0,14.7301,14.7514,14.7088,14.7514,48800.0
2005-10-12 14:30:00,27.73,27.74,27.69,27.69,29000.0,14.7514,14.7567,14.7301,14.7301,29000.0
2005-10-12 14:35:00,27.7,27.73,27.7,27.72,63600.0,14.7354,14.7514,14.7354,14.7461,63600.0
2005-10-12 14:40:00,27.71,27.8,27.68,27.8,41500.0,14.7408,14.7886,14.7248,14.7886,41500.0
2005-10-12 14:45:00,27.8,27.8,27.74,27.74,18900.0,14.7886,14.7886,14.7567,14.7567,18900.0
2005-10-12 14:50:00,27.74,27.75,27.72,27.72,31600.0,14.7567,14.762,14.7461,14.7461,31600.0
2005-10-12 14:55:00,27.74,27.75,27.71,27.73,27600.0,14.7567,14.762,14.7408,14.7514,27600.0
2005-10-12 15:00:00,27.73,27.79,27.71,27.76,42700.0,14.7514,14.7833,14.7408,14.7674,42700.0
2005-10-12 15:05:00,27.75,27.83,27.75,27.8,37600.0,14.762,14.8046,14.762,14.7886,37600.0
2005-10-12 15:10:00,27.8,27.84,27.79,27.8,39000.0,14.7886,14.8099,14.7833,14.7886,39000.0
2005-10-12 15:15:00,27.79,27.8,27.74,27.8,44700.0,14.7833,14.7886,14.7567,14.7886,44700.0
2005-10-12 15:20:00,27.81,27.89,27.8,27.84,63500.0,14.794,14.8365,14.7886,14.8099,63500.0
2005-10-12 15:25:00,27.84,27.89,27.83,27.87,99400.0,14.8099,14.8365,14.8046,14.8259,99400.0
2005-10-12 15:30:00,27.86,27.86,27.79,27.83,93400.0,14.8206,14.8206,14.7833,14.8046,93400.0
2005-10-12 15:35:00,27.83,27.85,27.78,27.79,105200.0,14.8046,14.8152,14.778,14.7833,105200.0
2005-10-12 15:40:00,27.78,27.8,27.76,27.79,73000.0,14.778,14.7886,14.7674,14.7833,73000.0
2005-10-12 15:45:00,27.78,27.81,27.77,27.8,126700.0,14.778,14.794,14.7727,14.7886,126700.0
2005-10-12 15:50:00,27.8,27.82,27.78,27.79,74200.0,14.7886,14.7993,14.778,14.7833,74200.0
2005-10-12 15:55:00,27.8,27.8,27.76,27.76,271300.0,14.7886,14.7886,14.7674,14.7674,271300.0
2005-10-13 09:30:00,27.5,27.7,27.5,27.65,113700.0,14.629,14.7354,14.629,14.7088,113700.0
2005-10-13 09:35:00,27.64,27.73,27.64,27.69,29300.0,14.7035,14.7514,14.7035,14.7301,29300.0
2005-10-13 09:40:00,27.7,27.71,27.65,27.68,56700.0,14.7354,14.7408,14.7088,14.7248,56700.0
2005-10-13 09:45:00,27.67,27.73,27.66,27.68,39700.0,14.7195,14.7514,14.7142,14.7248,39700.0
2005-10-13 09:50:00,27.68,27.74,27.68,27.69,22000.0,14.7248,14.7567,14.7248,14.7301,22000.0
2005-10-13 09:55:00,27.67,27.78,27.67,27.77,28500.0,14.7195,14.778,14.7195,14.7727,28500.0
2005-10-13 10:00:00,27.77,27.83,27.77,27.8,41100.0,14.7727,14.8046,14.7727,14.7886,41100.0
2005-10-13 10:05:00,27.81,27.91,27.75,27.81,64500.0,14.794,14.8472,14.762,14.794,64500.0
2005-10-13 10:10:00,27.82,27.85,27.8,27.83,130100.0,14.7993,14.8152,14.7886,14.8046,130100.0
2005-10-13 10:15:00,27.83,27.85,27.8,27.85,35800.0,14.8046,14.8152,14.7886,14.8152,35800.0
2005-10-13 10:20:00,27.84,27.88,27.83,27.88,33900.0,14.8099,14.8312,14.8046,14.8312,33900.0
2005-10-13 10:25:00,27.89,27.93,27.87,27.88,26000.0,14.8365,14.8578,14.8259,14.8312,26000.0
2005-10-13 10:30:00,27.87,27.87,27.8,27.81,143900.0,14.8259,14.8259,14.7886,14.794,143900.0
2005-10-13 10:35:00,27.8,27.85,27.8,27.85,50900.0,14.7886,14.8152,14.7886,14.8152,50900.0
2005-10-13 10:40:00,27.85,27.85,27.83,27.85,99800.0,14.8152,14.8152,14.8046,14.8152,99800.0
2005-10-13 10:45:00,27.84,27.9,27.84,27.86,57000.0,14.8099,14.8418,14.8099,14.8206,57000.0
2005-10-13 10:50:00,27.86,27.92,27.86,27.91,33200.0,14.8206,14.8525,14.8206,14.8472,33200.0
2005-10-13 10:55:00,27.91,27.93,27.9,27.92,68700.0,14.8472,14.8578,14.8418,14.8525,68700.0
2005-10-13 11:00:00,27.92,27.99,27.92,27.94,43800.0,14.8525,14.8897,14.8525,14.8631,43800.0
2005-10-13 11:05:00,27.94,27.98,27.94,27.96,61200.0,14.8631,14.8844,14.8631,14.8738,61200.0
2005-10-13 11:10:00,27.96,27.97,27.95,27.96,93300.0,14.8738,14.8791,14.8684,14.8738,93300.0
2005-10-13 11:15:00,27.95,27.96,27.92,27.92,35700.0,14.8684,14.8738,14.8525,14.8525,35700.0
2005-10-13 11:20:00,27.93,27.94,27.91,27.93,37300.0,14.8578,14.8631,14.8472,14.8578,37300.0
2005-10-13 11:25:00,27.94,27.97,27.92,27.94,43800.0,14.8631,14.8791,14.8525,14.8631,43800.0
2005-10-13 11:30:00,27.95,27.95,27.91,27.93,48600.0,14.8684,14.8684,14.8472,14.8578,48600.0
2005-10-13 11:35:00,27.93,27.98,27.93,27.98,67300.0,14.8578,14.8844,14.8578,14.8844,67300.0
2005-10-13 11:40:00,27.98,27.99,27.95,27.95,47400.0,14.8844,14.8897,14.8684,14.8684,47400.0
2005-10-13 11:45:00,27.95,27.95,27.92,27.93,49200.0,14.8684,14.8684,14.8525,14.8578,49200.0
2005-10-13 11:50:00,27.93,27.93,27.9,27.91,46500.0,14.8578,14.8578,14.8418,14.8472,46500.0
2005-10-13 11:55:00,27.9,27.95,27.84,27.9,80700.0,14.8418,14.8684,14.8099,14.8418,80700.0
2005-10-13 12:00:00,27.89,27.93,27.89,27.89,56400.0,14.8365,14.8578,14.8365,14.8365,56400.0
2005-10-13 12:05:00,27.9,27.91,27.81,27.82,45600.0,14.8418,14.8472,14.794,14.7993,45600.0
2005-10-13 12:10:00,27.82,27.88,27.82,27.85,39700.0,14.7993,14.8312,14.7993,14.8152,39700.0
2005-10-13 12:15:00,27.86,27.9,27.85,27.9,49900.0,14.8206,14.8418,14.8152,14.8418,49900.0
2005-10-13 12:20:00,27.9,27.91,27.84,27.85,39400.0,14.8418,14.8472,14.8099,14.8152,39400.0
2005-10-13 12:25:00,27.86,27.91,27.86,27.9,46200.0,14.8206,14.8472,14.8206,14.8418,46200.0
2005-10-13 12:30:00,27.9,27.99,27.89,27.94,43100.0,14.8418,14.8897,14.8365,14.8631,43100.0
2005-10-13 12:35:00,27.94,27.94,27.9,27.91,18700.0,14.8631,14.8631,14.8418,14.8472,18700.0
2005-10-13 12:40:00,27.91,27.95,27.89,27.94,58000.0,14.8472,14.8684,14.8365,14.8631,58000.0
2005-10-13 12:45:00,27.94,27.95,27.93,27.95,23900.0,14.8631,14.8684,14.8578,14.8684,23900.0
2005-10-13 12:50:00,27.95,27.95,27.89,27.9,21400.0,14.8684,14.8684,14.8365,14.8418,21400.0
2005-10-13 12:55:00,27.89,27.93,27.87,27.93,22200.0,14.8365,14.8578,14.8259,14.8578,22200.0
2005-10-13 13:00:00,27.92,27.95,27.91,27.92,17700.0,14.8525,14.8684,14.8472,14.8525,17700.0
2005-10-13 13:05:00,27.92,27.97,27.91,27.94,36000.0,14.8525,14.8791,14.8472,14.8631,36000.0
2005-10-13 13:10:00,27.95,27.97,27.92,27.96,22300.0,14.8684,14.8791,14.8525,14.8738,22300.0
2005-10-13 13:15:00,27.96,27.99,27.96,27.96,30400.0,14.8738,14.8897,14.8738,14.8738,30400.0
2005-10-13 13:20:00,27.95,27.97,27.93,27.94,19400.0,14.8684,14.8791,14.8578,14.8631,19400.0
2005-10-13 13:25:00,27.94,27.97,27.94,27.95,18200.0,14.8631,14.8791,14.8631,14.8684,18200.0
2005-10-13 13:30:00,27.96,27.96,27.91,27.92,32200.0,14.8738,14.8738,14.8472,14.8525,32200.0
2005-10-13 13:35:00,27.91,27.93,27.89,27.92,24900.0,14.8472,14.8578,14.8365,14.8525,24900.0
2005-10-13 13:40:00,27.93,27.93,27.89,27.91,29000.0,14.8578,14.8578,14.8365,14.8472,29000.0
2005-10-13 13:45:00,27.9,27.94,27.85,27.92,85800.0,14.8418,14.8631,14.8152,14.8525,85800.0
2005-10-13 13:50:00,27.92,27.99,27.92,27.99,54600.0,14.8525,14.8897,14.8525,14.8897,54600.0
2005-10-13 13:55:00,28.0,28.0,27.98,27.99,47200.0,14.895,14.895,14.8844,14.8897,47200.0
2005-10-13 14:00:00,27.99,28.12,27.99,28.09,97800.0,14.8897,14.9589,14.8897,14.9429,97800.0
2005-10-13 14:05:00,28.09,28.11,28.06,28.08,36500.0,14.9429,14.9535,14.9269,14.9376,36500.0
2005-10-13 14:10:00,28.08,28.09,27.99,28.01,62500.0,14.9376,14.9429,14.8897,14.9003,62500.0
2005-10-13 14:15:00,28.02,28.06,28.01,28.03,32600.0,14.9057,14.9269,14.9003,14.911,32600.0
2005-10-13 14:20:00,28.02,28.19,28.01,28.14,74000.0,14.9057,14.9961,14.9003,14.9695,74000.0
2005-10-13 14:25:00,28.14,28.14,28.04,28.05,67800.0,14.9695,14.9695,14.9163,14.9216,67800.0
2005-10-13 14:30:00,28.04,28.15,28.04,28.12,50800.0,14.9163,14.9748,14.9163,14.9589,50800.0
2005-10-13 14:35:00,28.13,28.2,28.12,28.17,48000.0,14.9642,15.0014,14.9589,14.9855,48000.0
2005-10-13 14:40:00,28.16,28.19,28.09,28.09,45200.0,14.9801,14.9961,14.9429,14.9429,45200.0
2005-10-13 14:45:00,28.08,28.18,28.07,28.14,65300.0,14.9376,14.9908,14.9323,14.9695,65300.0
2005-10-13 14:50:00,28.13,28.13,28.06,28.06,28400.0,14.9642,14.9642,14.9269,14.9269,28400.0
2005-10-13 14:55:00,28.07,28.09,28.03,28.07,44100.0,14.9323,14.9429,14.911,14.9323,44100.0
2005-10-13 15:00:00,28.07,28.2,28.06,28.18,65100.0,14.9323,15.0014,14.9269,14.9908,65100.0
2005-10-13 15:05:00,28.18,28.24,28.16,28.16,85600.0,14.9908,15.0227,14.9801,14.9801,85600.0
2005-10-13 15:10:00,28.16,28.2,28.14,28.2,71400.0,14.9801,15.0014,14.9695,15.0014,71400.0
2005-10-13 15:15:00,28.19,28.2,28.1,28.16,60400.0,14.9961,15.0014,14.9482,14.9801,60400.0
2005-10-13 15:20:00,28.15,28.21,28.15,28.2,73400.0,14.9748,15.0067,14.9748,15.0014,73400.0
2005-10-13 15:25:00,28.2,28.22,28.16,28.17,64900.0,15.0014,15.0121,14.9801,14.9855,64900.0
2005-10-13 15:30:00,28.18,28.2,28.14,28.17,59500.0,14.9908,15.0014,14.9695,14.9855,59500.0
2005-10-13 15:35:00,28.17,28.18,28.15,28.15,52800.0,14.9855,14.9908,14.9748,14.9748,52800.0
2005-10-13 15:40:00,28.16,28.16,28.06,28.12,154100.0,14.9801,14.9801,14.9269,14.9589,154100.0
2005-10-13 15:45:00,28.11,28.14,28.09,28.1,180900.0,14.9535,14.9695,14.9429,14.9482,180900.0
2005-10-13 15:50:00,28.09,28.11,28.08,28.08,403000.0,14.9429,14.9535,14.9376,14.9376,403000.0
2005-10-13 15:55:00,28.08,28.1,28.06,28.06,108100.0,14.9376,14.9482,14.9269,14.9269,108100.0
2005-10-14 09:30:00,28.12,28.24,28.1,28.21,206200.0,14.9589,15.0227,14.9482,15.0067,206200.0
2005-10-14 09:35:00,28.21,28.21,28.09,28.1,67000.0,15.0067,15.0067,14.9429,14.9482,67000.0
2005-10-14 09:40:00,28.1,28.14,28.06,28.12,76100.0,14.9482,14.9695,14.9269,14.9589,76100.0
2005-10-14 09:45:00,28.12,28.13,27.87,28.0,85300.0,14.9589,14.9642,14.8259,14.895,85300.0
2005-10-14 09:50:00,27.99,28.13,27.97,28.13,107800.0,14.8897,14.9642,14.8791,14.9642,107800.0
2005-10-14 09:55:00,28.14,28.17,28.13,28.14,73900.0,14.9695,14.9855,14.9642,14.9695,73900.0
2005-10-14 10:00:00,28.13,28.13,28.07,28.07,108600.0,14.9642,14.9642,14.9323,14.9323,108600.0
2005-10-14 10:05:00,28.07,28.11,28.07,28.09,143800.0,14.9323,14.9535,14.9323,14.9429,143800.0
2005-10-14 10:10:00,28.1,28.12,28.02,28.02,73000.0,14.9482,14.9589,14.9057,14.9057,73000.0
2005-10-14 10:15:00,28.02,28.04,27.96,28.0,57000.0,14.9057,14.9163,14.8738,14.895,57000.0
2005-10-14 10:20:00,28.0,28.0,27.97,28.0,52300.0,14.895,14.895,14.8791,14.895,52300.0
2005-10-14 10:25:00,28.0,28.0,27.97,28.0,36000.0,14.895,14.895,14.8791,14.895,36000.0
2005-10-14 10:30:00,28.0,28.08,28.0,28.07,54800.0,14.895,14.9376,14.895,14.9323,54800.0
2005-10-14 10:35:00,28.07,28.09,28.03,28.09,89500.0,14.9323,14.9429,14.911,14.9429,89500.0
2005-10-14 10:40:00,28.08,28.09,28.0,28.0,51900.0,14.9376,14.9429,14.895,14.895,51900.0
2005-10-14 10:45:00,27.99,28.0,27.96,27.98,37800.0,14.8897,14.895,14.8738,14.8844,37800.0
2005-10-14 10:50:00,27.97,28.09,27.97,28.09,104400.0,14.8791,14.9429,14.8791,14.9429,104400.0
2005-10-14 10:55:00,28.1,28.1,27.99,28.01,65100.0,14.9482,14.9482,14.8897,14.9003,65100.0
2005-10-14 11:00:00,28.01,28.03,27.97,27.98,34500.0,14.9003,14.911,14.8791,14.8844,34500.0
2005-10-14 11:05:00,27.97,28.01,27.94,28.01,42600.0,14.8791,14.9003,14.8631,14.9003,42600.0
2005-10-14 11:10:00,28.0,28.04,28.0,28.04,35500.0,14.895,14.9163,14.895,14.9163,35500.0
2005-10-14 11:15:00,28.02,28.19,28.02,28.16,72200.0,14.9057,14.9961,14.9057,14.9801,72200.0
2005-10-14 11:20:00,28.15,28.15,28.05,28.05,42500.0,14.9748,14.9748,14.9216,14.9216,42500.0
2005-10-14 11:25:00,28.05,28.08,28.02,28.04,63700.0,14.9216,14.9376,14.9057,14.9163,63700.0
2005-10-14 11:30:00,28.04,28.05,27.99,28.03,42200.0,14.9163,14.9216,14.8897,14.911,42200.0
2005-10-14 11:35:00,28.04,28.04,28.02,28.04,17600.0,14.9163,14.9163,14.9057,14.9163,17600.0
2005-10-14 11:40:00,28.03,28.04,27.99,27.99,32100.0,14.911,14.9163,14.8897,14.8897,32100.0
2005-10-14 11:45:00,28.0,28.02,27.99,28.01,34000.0,14.895,14.9057,14.8897,14.9003,34000.0
2005-10-14 11:50:00,28.02,28.02,27.98,28.0,36800.0,14.9057,14.9057,14.8844,14.895,36800.0
2005-10-14 11:55:00,27.99,28.03,27.98,28.0,37800.0,14.8897,14.911,14.8844,14.895,37800.0
2005-10-14 12:00:00,28.01,28.03,27.98,28.0,45400.0,14.9003,14.911,14.8844,14.895,45400.0
2005-10-14 12:05:00,28.0,28.11,28.0,28.09,47000.0,14.895,14.9535,14.895,14.9429,47000.0
2005-10-14 12:10:00,28.1,28.15,28.1,28.14,85800.0,14.9482,14.9748,14.9482,14.9695,85800.0
2005-10-14 12:15:00,28.14,28.15,28.13,28.15,27000.0,14.9695,14.9748,14.9642,14.9748,27000.0
2005-10-14 12:20:00,28.14,28.15,28.11,28.12,21100.0,14.9695,14.9748,14.9535,14.9589,21100.0
2005-10-14 12:25:00,28.13,28.15,28.12,28.13,22300.0,14.9642,14.9748,14.9589,14.9642,22300.0
2005-10-14 12:30:00,28.12,28.12,28.1,28.1,11000.0,14.9589,14.9589,14.9482,14.9482,11000.0
2005-10-14 12:35:00,28.11,28.11,28.08,28.08,54900.0,14.9535,14.9535,14.9376,14.9376,54900.0
2005-10-14 12:40:00,28.08,28.1,28.07,28.08,36400.0,14.9376,14.9482,14.9323,14.9376,36400.0
2005-10-14 12:45:00,28.08,28.12,28.07,28.1,32000.0,14.9376,14.9589,14.9323,14.9482,32000.0
2005-10-14 12:50:00,28.1,28.1,28.03,28.03,47700.0,14.9482,14.9482,14.911,14.911,47700.0
2005-10-14 12:55:00,28.05,28.07,28.01,28.01,28300.0,14.9216,14.9323,14.9003,14.9003,28300.0
2005-10-14 13:00:00,28.01,28.08,28.01,28.06,17200.0,14.9003,14.9376,14.9003,14.9269,17200.0
2005-10-14 13:05:00,28.06,28.06,28.0,28.04,33300.0,14.9269,14.9269,14.895,14.9163,33300.0
2005-10-14 13:10:00,28.03,28.05,28.02,28.02,24500.0,14.911,14.9216,14.9057,14.9057,24500.0
2005-10-14 13:15:00,28.04,28.04,27.96,28.02,46500.0,14.9163,14.9163,14.8738,14.9057,46500.0
2005-10-14 13:20:00,28.03,28.06,28.0,28.04,25600.0,14.911,14.9269,14.895,14.9163,25600.0
2005-10-14 13:25:00,28.03,28.08,28.02,28.06,33200.0,14.911,14.9376,14.9057,14.9269,33200.0
2005-10-14 13:30:00,28.07,28.1,28.01,28.04,25600.0,14.9323,14.9482,14.9003,14.9163,25600.0
2005-10-14 13:35:00,28.05,28.07,28.03,28.05,26900.0,14.9216,14.9323,14.911,14.9216,26900.0
2005-10-14 13:40:00,28.05,28.07,28.03,28.03,22300.0,14.9216,14.9323,14.911,14.911,22300.0
2005-10-14 13:45:00,28.03,28.07,28.03,28.05,30200.0,14.911,14.9323,14.911,14.9216,30200.0
2005-10-14 13:50:00,28.04,28.07,28.03,28.04,34000.0,14.9163,14.9323,14.911,14.9163,34000.0
2005-10-14 13:55:00,28.04,28.07,28.04,28.06,26600.0,14.9163,14.9323,14.9163,14.9269,26600.0
2005-10-14 14:00:00,28.06,28.1,28.04,28.06,50700.0,14.9269,14.9482,14.9163,14.9269,50700.0
2005-10-14 14:05:00,28.06,28.06,28.02,28.05,26800.0,14.9269,14.9269,14.9057,14.9216,26800.0
2005-10-14 14:10:00,28.05,28.05,28.03,28.03,16800.0,14.9216,14.9216,14.911,14.911,16800.0
2005-10-14 14:15:00,28.02,28.03,27.98,28.01,39900.0,14.9057,14.911,14.8844,14.9003,39900.0
2005-10-14 14:20:00,28.0,28.02,27.99,28.01,27000.0,14.895,14.9057,14.8897,14.9003,27000.0
2005-10-14 14:25:00,28.01,28.02,27.98,27.99,26200.0,14.9003,14.9057,14.8844,14.8897,26200.0
2005-10-14 14:30:00,27.99,28.0,27.95,27.95,30000.0,14.8897,14.895,14.8684,14.8684,30000.0
2005-10-14 14:35:00,27.95,28.01,27.95,28.0,39000.0,14.8684,14.9003,14.8684,14.895,39000.0
2005-10-14 14:40:00,28.0,28.01,27.96,27.98,33300.0,14.895,14.9003,14.8738,14.8844,33300.0
2005-10-14 14:45:00,27.97,28.0,27.96,27.99,25600.0,14.8791,14.895,14.8738,14.8897,25600.0
2005-10-14 14:50:00,27.98,28.05,27.98,27.99,48600.0,14.8844,14.9216,14.8844,14.8897,48600.0
2005-10-14 14:55:00,27.99,28.0,27.97,27.98,32500.0,14.8897,14.895,14.8791,14.8844,32500.0
2005-10-14 15:00:00,27.98,28.0,27.97,27.99,67500.0,14.8844,14.895,14.8791,14.8897,67500.0
2005-10-14 15:05:00,27.98,28.0,27.98,28.0,31000.0,14.8844,14.895,14.8844,14.895,31000.0
2005-10-14 15:10:00,27.99,28.0,27.94,27.98,44800.0,14.8897,14.895,14.8631,14.8844,44800.0
2005-10-14 15:15:00,27.98,27.98,27.96,27.97,34900.0,14.8844,14.8844,14.8738,14.8791,34900.0
2005-10-14 15:20:00,27.98,27.99,27.97,27.98,36700.0,14.8844,14.8897,14.8791,14.8844,36700.0
2005-10-14 15:25:00,27.98,27.99,27.97,27.97,39500.0,14.8844,14.8897,14.8791,14.8791,39500.0
2005-10-14 15:30:00,27.97,27.99,27.96,27.97,52000.0,14.8791,14.8897,14.8738,14.8791,52000.0
2005-10-14 15:35:00,27.97,27.97,27.94,27.97,171400.0,14.8791,14.8791,14.8631,14.8791,171400.0
2005-10-14 15:40:00,27.97,27.97,27.95,27.95,47900.0,14.8791,14.8791,14.8684,14.8684,47900.0
2005-10-14 15:45:00,27.96,27.97,27.95,27.97,73300.0,14.8738,14.8791,14.8684,14.8791,73300.0
2005-10-14 15:50:00,27.97,27.97,27.96,27.96,73500.0,14.8791,14.8791,14.8738,14.8738,73500.0
2005-10-14 15:55:00,27.96,27.97,27.96,27.97,153400.0,14.8738,14.8791,14.8738,14.8791,153400.0
2005-10-17 09:30:00,27.97,27.98,27.82,27.82,127700.0,14.8791,14.8844,14.7993,14.7993,127700.0
2005-10-17 09:35:00,27.83,27.83,27.7,27.79,101800.0,14.8046,14.8046,14.7354,14.7833,101800.0
2005-10-17 09:40:00,27.79,27.95,27.78,27.95,158800.0,14.7833,14.8684,14.778,14.8684,158800.0
2005-10-17 09:45:00,27.95,27.96,27.93,27.94,75700.0,14.8684,14.8738,14.8578,14.8631,75700.0
2005-10-17 09:50:00,27.93,27.93,27.81,27.81,111900.0,14.8578,14.8578,14.794,14.794,111900.0
2005-10-17 09:55:00,27.81,27.89,27.79,27.83,70900.0,14.794,14.8365,14.7833,14.8046,70900.0
2005-10-17 10:00:00,27.85,27.87,27.76,27.85,75700.0,14.8152,14.8259,14.7674,14.8152,75700.0
2005-10-17 10:05:00,27.85,27.87,27.79,27.79,54400.0,14.8152,14.8259,14.7833,14.7833,54400.0
2005-10-17 10:10:00,27.79,27.85,27.74,27.85,53200.0,14.7833,14.8152,14.7567,14.8152,53200.0
2005-10-17 10:15:00,27.85,27.85,27.77,27.78,59000.0,14.8152,14.8152,14.7727,14.778,59000.0
2005-10-17 10:20:00,27.77,27.88,27.77,27.81,51500.0,14.7727,14.8312,14.7727,14.794,51500.0
2005-10-17 10:25:00,27.81,27.88,27.78,27.88,38200.0,14.794,14.8312,14.778,14.8312,38200.0
2005-10-17 10:30:00,27.88,27.91,27.8,27.8,45500.0,14.8312,14.8472,14.7886,14.7886,45500.0
2005-10-17 10:35:00,27.8,27.84,27.8,27.82,50300.0,14.7886,14.8099,14.7886,14.7993,50300.0
2005-10-17 10:40:00,27.81,27.82,27.78,27.82,57800.0,14.794,14.7993,14.778,14.7993,57800.0
2005-10-17 10:45:00,27.82,27.82,27.77,27.79,50800.0,14.7993,14.7993,14.7727,14.7833,50800.0
2005-10-17 10:50:00,27.79,27.8,27.74,27.75,43600.0,14.7833,14.7886,14.7567,14.762,43600.0
2005-10-17 10:55:00,27.75,27.76,27.72,27.76,33500.0,14.762,14.7674,14.7461,14.7674,33500.0
2005-10-17 11:00:00,27.75,27.77,27.73,27.74,42800.0,14.762,14.7727,14.7514,14.7567,42800.0
2005-10-17 11:05:00,27.73,27.74,27.69,27.72,46800.0,14.7514,14.7567,14.7301,14.7461,46800.0
2005-10-17 11:10:00,27.72,27.77,27.71,27.72,59300.0,14.7461,14.7727,14.7408,14.7461,59300.0
2005-10-17 11:15:00,27.73,27.74,27.71,27.72,26600.0,14.7514,14.7567,14.7408,14.7461,26600.0
2005-10-17 11:20:00,27.73,27.74,27.67,27.67,31100.0,14.7514,14.7567,14.7195,14.7195,31100.0
2005-10-17 11:25:00,27.69,27.75,27.69,27.74,67400.0,14.7301,14.762,14.7301,14.7567,67400.0
2005-10-17 11:30:00,27.73,27.74,27.7,27.71,26700.0,14.7514,14.7567,14.7354,14.7408,26700.0
2005-10-17 11:35:00,27.71,27.71,27.69,27.69,27900.0,14.7408,14.7408,14.7301,14.7301,27900.0
2005-10-17 11:40:00,27.69,27.72,27.68,27.68,34600.0,14.7301,14.7461,14.7248,14.7248,34600.0
2005-10-17 11:45:00,27.67,27.7,27.67,27.7,49600.0,14.7195,14.7354,14.7195,14.7354,49600.0
2005-10-17 11:50:00,27.7,27.71,27.65,27.67,106600.0,14.7354,14.7408,14.7088,14.7195,106600.0
2005-10-17 11:55:00,27.66,27.66,27.6,27.63,60500.0,14.7142,14.7142,14.6822,14.6982,60500.0
2005-10-17 12:00:00,27.62,27.63,27.57,27.59,44700.0,14.6929,14.6982,14.6663,14.6769,44700.0
2005-10-17 12:05:00,27.58,27.59,27.53,27.55,38200.0,14.6716,14.6769,14.645,14.6556,38200.0
2005-10-17 12:10:00,27.55,27.56,27.52,27.52,40600.0,14.6556,14.661,14.6397,14.6397,40600.0
2005-10-17 12:15:00,27.52,27.53,27.43,27.46,80000.0,14.6397,14.645,14.5918,14.6078,80000.0
2005-10-17 12:20:00,27.46,27.49,27.44,27.48,50900.0,14.6078,14.6237,14.5971,14.6184,50900.0
2005-10-17 12:25:00,27.47,27.53,27.46,27.52,47200.0,14.6131,14.645,14.6078,14.6397,47200.0
2005-10-17 12:30:00,27.52,27.53,27.47,27.49,27800.0,14.6397,14.645,14.6131,14.6237,27800.0
2005-10-17 12:35:00,27.49,27.49,27.43,27.43,30000.0,14.6237,14.6237,14.5918,14.5918,30000.0
2005-10-17 12:40:00,27.45,27.45,27.33,27.34,72700.0,14.6024,14.6024,14.5386,14.5439,72700.0
2005-10-17 12:45:00,27.35,27.4,27.32,27.4,70900.0,14.5493,14.5759,14.5333,14.5759,70900.0
2005-10-17 12:50:00,27.4,27.51,27.33,27.44,82300.0,14.5759,14.6344,14.5386,14.5971,82300.0
2005-10-17 12:55:00,27.44,27.52,27.43,27.52,50900.0,14.5971,14.6397,14.5918,14.6397,50900.0
2005-10-17 13:00:00,27.51,27.52,27.47,27.51,94700.0,14.6344,14.6397,14.6131,14.6344,94700.0
2005-10-17 13:05:00,27.51,27.51,27.47,27.49,35800.0,14.6344,14.6344,14.6131,14.6237,35800.0
2005-10-17 13:10:00,27.48,27.54,27.45,27.54,29300.0,14.6184,14.6503,14.6024,14.6503,29300.0
2005-10-17 13:15:00,27.54,27.54,27.49,27.54,30400.0,14.6503,14.6503,14.6237,14.6503,30400.0
2005-10-17 13:20:00,27.53,27.55,27.49,27.55,25700.0,14.645,14.6556,14.6237,14.6556,25700.0
2005-10-17 13:25:00,27.55,27.56,27.52,27.56,36300.0,14.6556,14.661,14.6397,14.661,36300.0
2005-10-17 13:30:00,27.55,27.56,27.53,27.54,23100.0,14.6556,14.661,14.645,14.6503,23100.0
2005-10-17 13:35:00,27.55,27.56,27.52,27.56,28800.0,14.6556,14.661,14.6397,14.661,28800.0
2005-10-17 13:40:00,27.55,27.57,27.54,27.57,23700.0,14.6556,14.6663,14.6503,14.6663,23700.0
2005-10-17 13:45:00,27.57,27.6,27.56,27.6,29600.0,14.6663,14.6822,14.661,14.6822,29600.0
2005-10-17 13:50:00,27.6,27.61,27.58,27.6,46900.0,14.6822,14.6876,14.6716,14.6822,46900.0
2005-10-17 13:55:00,27.6,27.61,27.57,27.57,21900.0,14.6822,14.6876,14.6663,14.6663,21900.0
2005-10-17 14:00:00,27.57,27.57,27.54,27.57,43000.0,14.6663,14.6663,14.6503,14.6663,43000.0
2005-10-17 14:05:00,27.57,27.58,27.53,27.53,27100.0,14.6663,14.6716,14.645,14.645,27100.0
2005-10-17 14:10:00,27.53,27.55,27.5,27.51,28500.0,14.645,14.6556,14.629,14.6344,28500.0
2005-10-17 14:15:00,27.51,27.55,27.49,27.52,50100.0,14.6344,14.6556,14.6237,14.6397,50100.0
2005-10-17 14:20:00,27.53,27.54,27.51,27.51,29900.0,14.645,14.6503,14.6344,14.6344,29900.0
2005-10-17 14:25:00,27.5,27.54,27.49,27.54,48900.0,14.629,14.6503,14.6237,14.6503,48900.0
2005-10-17 14:30:00,27.53,27.56,27.52,27.54,61900.0,14.645,14.661,14.6397,14.6503,61900.0
2005-10-17 14:35:00,27.55,27.59,27.55,27.58,71000.0,14.6556,14.6769,14.6556,14.6716,71000.0
2005-10-17 14:40:00,27.58,27.6,27.58,27.59,48600.0,14.6716,14.6822,14.6716,14.6769,48600.0
2005-10-17 14:45:00,27.59,27.61,27.58,27.58,94600.0,14.6769,14.6876,14.6716,14.6716,94600.0
2005-10-17 14:50:00,27.59,27.6,27.56,27.6,110400.0,14.6769,14.6822,14.661,14.6822,110400.0
2005-10-17 14:55:00,27.6,27.65,27.59,27.65,128100.0,14.6822,14.7088,14.6769,14.7088,128100.0
2005-10-17 15:00:00,27.64,27.65,27.62,27.63,217500.0,14.7035,14.7088,14.6929,14.6982,217500.0
2005-10-17 15:05:00,27.63,27.63,27.57,27.59,58000.0,14.6982,14.6982,14.6663,14.6769,58000.0
2005-10-17 15:10:00,27.6,27.63,27.58,27.63,56000.0,14.6822,14.6982,14.6716,14.6982,56000.0
2005-10-17 15:15:00,27.63,27.65,27.62,27.63,60100.0,14.6982,14.7088,14.6929,14.6982,60100.0
2005-10-17 15:20:00,27.63,27.64,27.6,27.62,42000.0,14.6982,14.7035,14.6822,14.6929,42000.0
2005-10-17 15:25:00,27.62,27.65,27.61,27.63,76100.0,14.6929,14.7088,14.6876,14.6982,76100.0
2005-10-17 15:30:00,27.64,27.65,27.61,27.63,95300.0,14.7035,14.7088,14.6876,14.6982,95300.0
2005-10-17 15:35:00,27.63,27.68,27.63,27.67,108200.0,14.6982,14.7248,14.6982,14.7195,108200.0
2005-10-17 15:40:00,27.68,27.75,27.67,27.74,108700.0,14.7248,14.762,14.7195,14.7567,108700.0
2005-10-17 15:45:00,27.74,27.74,27.68,27.68,102500.0,14.7567,14.7567,14.7248,14.7248,102500.0
2005-10-17 15:50:00,27.67,27.68,27.6,27.61,89900.0,14.7195,14.7248,14.6822,14.6876,89900.0
2005-10-17 15:55:00,27.61,27.64,27.61,27.63,91900.0,14.6876,14.7035,14.6876,14.6982,91900.0
2005-10-18 09:30:00,28.0,28.02,27.96,28.02,244800.0,14.895,14.9057,14.8738,14.9057,244800.0
2005-10-18 09:35:00,28.01,28.06,27.98,28.01,135200.0,14.9003,14.9269,14.8844,14.9003,135200.0
2005-10-18 09:40:00,28.0,28.01,27.9,27.95,130300.0,14.895,14.9003,14.8418,14.8684,130300.0
2005-10-18 09:45:00,27.93,27.98,27.91,27.96,70100.0,14.8578,14.8844,14.8472,14.8738,70100.0
2005-10-18 09:50:00,27.96,27.99,27.94,27.94,83200.0,14.8738,14.8897,14.8631,14.8631,83200.0
2005-10-18 09:55:00,27.93,27.93,27.86,27.86,74100.0,14.8578,14.8578,14.8206,14.8206,74100.0
2005-10-18 10:00:00,27.88,27.93,27.86,27.93,58500.0,14.8312,14.8578,14.8206,14.8578,58500.0
2005-10-18 10:05:00,27.94,28.02,27.93,28.0,125000.0,14.8631,14.9057,14.8578,14.895,125000.0
2005-10-18 10:10:00,28.0,28.06,28.0,28.06,68800.0,14.895,14.9269,14.895,14.9269,68800.0
2005-10-18 10:15:00,28.05,28.09,28.04,28.08,74100.0,14.9216,14.9429,14.9163,14.9376,74100.0
2005-10-18 10:20:00,28.07,28.08,28.01,28.04,66500.0,14.9323,14.9376,14.9003,14.9163,66500.0
2005-10-18 10:25:00,28.04,28.06,28.02,28.02,42200.0,14.9163,14.9269,14.9057,14.9057,42200.0
2005-10-18 10:30:00,28.01,28.04,28.01,28.04,75500.0,14.9003,14.9163,14.9003,14.9163,75500.0
2005-10-18 10:35:00,28.04,28.05,28.0,28.0,85400.0,14.9163,14.9216,14.895,14.895,85400.0
2005-10-18 10:40:00,28.0,28.03,27.96,28.01,56900.0,14.895,14.911,14.8738,14.9003,56900.0
2005-10-18 10:45:00,28.02,28.02,27.96,27.97,51300.0,14.9057,14.9057,14.8738,14.8791,51300.0
2005-10-18 10:50:00,27.97,28.03,27.97,28.01,57400.0,14.8791,14.911,14.8791,14.9003,57400.0
2005-10-18 10:55:00,28.0,28.02,27.97,27.97,25000.0,14.895,14.9057,14.8791,14.8791,25000.0
2005-10-18 11:00:00,27.97,27.98,27.96,27.98,48600.0,14.8791,14.8844,14.8738,14.8844,48600.0
2005-10-18 11:05:00,27.98,28.03,27.97,28.02,91200.0,14.8844,14.911,14.8791,14.9057,91200.0
2005-10-18 11:10:00,28.03,28.05,27.98,28.0,48800.0,14.911,14.9216,14.8844,14.895,48800.0
2005-10-18 11:15:00,28.0,28.05,27.99,28.0,46400.0,14.895,14.9216,14.8897,14.895,46400.0
2005-10-18 11:20:00,28.0,28.0,27.83,27.9,63200.0,14.895,14.895,14.8046,14.8418,63200.0
2005-10-18 11:25:00,27.89,27.92,27.82,27.83,45000.0,14.8365,14.8525,14.7993,14.8046,45000.0
2005-10-18 11:30:00,27.85,27.93,27.84,27.93,14700.0,14.8152,14.8578,14.8099,14.8578,14700.0
2005-10-18 11:35:00,27.93,27.95,27.86,27.86,25800.0,14.8578,14.8684,14.8206,14.8206,25800.0
2005-10-18 11:40:00,27.86,27.97,27.81,27.93,44300.0,14.8206,14.8791,14.794,14.8578,44300.0
2005-10-18 11:45:00,27.93,27.98,27.9,27.93,31800.0,14.8578,14.8844,14.8418,14.8578,31800.0
2005-10-18 11:50:00,27.93,27.98,27.93,27.98,12200.0,14.8578,14.8844,14.8578,14.8844,12200.0
2005-10-18 11:55:00,27.98,27.98,27.93,27.94,18900.0,14.8844,14.8844,14.8578,14.8631,18900.0
2005-10-18 12:00:00,27.94,27.96,27.92,27.96,43300.0,14.8631,14.8738,14.8525,14.8738,43300.0
2005-10-18 12:05:00,27.96,27.99,27.96,27.99,30700.0,14.8738,14.8897,14.8738,14.8897,30700.0
2005-10-18 12:10:00,27.99,27.99,27.96,27.96,18200.0,14.8897,14.8897,14.8738,14.8738,18200.0
2005-10-18 12:15:00,27.96,27.98,27.93,27.94,28100.0,14.8738,14.8844,14.8578,14.8631,28100.0
2005-10-18 12:20:00,27.93,27.97,27.89,27.95,33800.0,14.8578,14.8791,14.8365,14.8684,33800.0
2005-10-18 12:25:00,27.95,27.96,27.94,27.94,19800.0,14.8684,14.8738,14.8631,14.8631,19800.0
2005-10-18 12:30:00,27.94,27.95,27.94,27.94,6800.0,14.8631,14.8684,14.8631,14.8631,6800.0
2005-10-18 12:35:00,27.95,27.96,27.94,27.95,26000.0,14.8684,14.8738,14.8631,14.8684,26000.0
2005-10-18 12:40:00,27.95,27.99,27.95,27.99,42500.0,14.8684,14.8897,14.8684,14.8897,42500.0
2005-10-18 12:45:00,27.98,27.98,27.96,27.97,26500.0,14.8844,14.8844,14.8738,14.8791,26500.0
2005-10-18 12:50:00,27.97,27.99,27.96,27.98,46200.0,14.8791,14.8897,14.8738,14.8844,46200.0
2005-10-18 12:55:00,27.98,27.99,27.97,27.98,15500.0,14.8844,14.8897,14.8791,14.8844,15500.0
2005-10-18 13:00:00,27.98,27.99,27.96,27.96,24400.0,14.8844,14.8897,14.8738,14.8738,24400.0
2005-10-18 13:05:00,27.96,27.98,27.95,27.98,61600.0,14.8738,14.8844,14.8684,14.8844,61600.0
2005-10-18 13:10:00,27.98,27.99,27.96,27.99,17900.0,14.8844,14.8897,14.8738,14.8897,17900.0
2005-10-18 13:15:00,27.98,27.99,27.91,27.92,34100.0,14.8844,14.8897,14.8472,14.8525,34100.0
2005-10-18 13:20:00,27.92,27.94,27.9,27.92,26100.0,14.8525,14.8631,14.8418,14.8525,26100.0
2005-10-18 13:25:00,27.92,27.92,27.87,27.89,39300.0,14.8525,14.8525,14.8259,14.8365,39300.0
2005-10-18 13:30:00,27.89,27.89,27.79,27.88,35200.0,14.8365,14.8365,14.7833,14.8312,35200.0
2005-10-18 13:35:00,27.87,27.89,27.83,27.83,22800.0,14.8259,14.8365,14.8046,14.8046,22800.0
2005-10-18 13:40:00,27.83,27.9,27.83,27.89,22600.0,14.8046,14.8418,14.8046,14.8365,22600.0
2005-10-18 13:45:00,27.89,27.91,27.87,27.91,51000.0,14.8365,14.8472,14.8259,14.8472,51000.0
2005-10-18 13:50:00,27.91,27.91,27.87,27.88,27100.0,14.8472,14.8472,14.8259,14.8312,27100.0
2005-10-18 13:55:00,27.88,27.94,27.88,27.92,23400.0,14.8312,14.8631,14.8312,14.8525,23400.0
2005-10-18 14:00:00,27.92,27.98,27.9,27.96,34000.0,14.8525,14.8844,14.8418,14.8738,34000.0
2005-10-18 14:05:00,27.96,27.97,27.92,27.93,39300.0,14.8738,14.8791,14.8525,14.8578,39300.0
2005-10-18 14:10:00,27.95,27.96,27.92,27.94,18400.0,14.8684,14.8738,14.8525,14.8631,18400.0
2005-10-18 14:15:00,27.95,27.96,27.91,27.94,22600.0,14.8684,14.8738,14.8472,14.8631,22600.0
2005-10-18 14:20:00,27.95,27.98,27.92,27.92,28100.0,14.8684,14.8844,14.8525,14.8525,28100.0
2005-10-18 14:25:00,27.92,27.92,27.82,27.85,76800.0,14.8525,14.8525,14.7993,14.8152,76800.0
2005-10-18 14:30:00,27.87,27.91,27.86,27.88,36400.0,14.8259,14.8472,14.8206,14.8312,36400.0
2005-10-18 14:35:00,27.89,27.89,27.87,27.89,50700.0,14.8365,14.8365,14.8259,14.8365,50700.0
2005-10-18 14:40:00,27.89,27.89,27.85,27.86,36700.0,14.8365,14.8365,14.8152,14.8206,36700.0
2005-10-18 14:45:00,27.86,27.87,27.84,27.84,32700.0,14.8206,14.8259,14.8099,14.8099,32700.0
2005-10-18 14:50:00,27.84,27.85,27.79,27.8,62300.0,14.8099,14.8152,14.7833,14.7886,62300.0
2005-10-18 14:55:00,27.8,27.81,27.75,27.8,38300.0,14.7886,14.794,14.762,14.7886,38300.0
2005-10-18 15:00:00,27.8,27.82,27.78,27.78,36700.0,14.7886,14.7993,14.778,14.778,36700.0
2005-10-18 15:05:00,27.79,27.79,27.77,27.79,31700.0,14.7833,14.7833,14.7727,14.7833,31700.0
2005-10-18 15:10:00,27.79,27.8,27.78,27.8,42600.0,14.7833,14.7886,14.778,14.7886,42600.0
2005-10-18 15:15:00,27.8,27.84,27.8,27.83,47100.0,14.7886,14.8099,14.7886,14.8046,47100.0
2005-10-18 15:20:00,27.83,27.83,27.78,27.79,56400.0,14.8046,14.8046,14.778,14.7833,56400.0
2005-10-18 15:25:00,27.79,27.81,27.77,27.78,57900.0,14.7833,14.794,14.7727,14.778,57900.0
2005-10-18 15:30:00,27.78,27.81,27.76,27.76,43700.0,14.778,14.794,14.7674,14.7674,43700.0
2005-10-18 15:35:00,27.76,27.76,27.7,27.7,80500.0,14.7674,14.7674,14.7354,14.7354,80500.0
2005-10-18 15:40:00,27.72,27.72,27.69,27.71,44800.0,14.7461,14.7461,14.7301,14.7408,44800.0
2005-10-18 15:45:00,27.7,27.71,27.69,27.69,54500.0,14.7354,14.7408,14.7301,14.7301,54500.0
2005-10-18 15:50:00,27.7,27.7,27.66,27.67,105700.0,14.7354,14.7354,14.7142,14.7195,105700.0
2005-10-18 15:55:00,27.67,27.67,27.62,27.62,115000.0,14.7195,14.7195,14.6929,14.6929,115000.0
2005-10-19 09:30:00,27.75,27.78,27.68,27.73,139400.0,14.762,14.778,14.7248,14.7514,139400.0
2005-10-19 09:35:00,27.72,27.78,27.65,27.65,45700.0,14.7461,14.778,14.7088,14.7088,45700.0
2005-10-19 09:40:00,27.66,27.79,27.65,27.76,76100.0,14.7142,14.7833,14.7088,14.7674,76100.0
2005-10-19 09:45:00,27.74,27.75,27.72,27.72,24500.0,14.7567,14.762,14.7461,14.7461,24500.0
2005-10-19 09:50:00,27.73,27.91,27.72,27.91,83700.0,14.7514,14.8472,14.7461,14.8472,83700.0
2005-10-19 09:55:00,27.91,27.95,27.85,27.85,59700.0,14.8472,14.8684,14.8152,14.8152,59700.0
2005-10-19 10:00:00,27.85,27.9,27.81,27.9,63800.0,14.8152,14.8418,14.794,14.8418,63800.0
2005-10-19 10:05:00,27.9,27.94,27.85,27.87,41000.0,14.8418,14.8631,14.8152,14.8259,41000.0
2005-10-19 10:10:00,27.87,27.88,27.79,27.8,30300.0,14.8259,14.8312,14.7833,14.7886,30300.0
2005-10-19 10:15:00,27.79,27.84,27.79,27.84,30500.0,14.7833,14.8099,14.7833,14.8099,30500.0
2005-10-19 10:20:00,27.84,27.85,27.81,27.82,29500.0,14.8099,14.8152,14.794,14.7993,29500.0
2005-10-19 10:25:00,27.82,27.83,27.8,27.82,30200.0,14.7993,14.8046,14.7886,14.7993,30200.0
2005-10-19 10:30:00,27.83,27.93,27.83,27.88,72700.0,14.8046,14.8578,14.8046,14.8312,72700.0
2005-10-19 10:35:00,27.89,28.07,27.89,28.07,177500.0,14.8365,14.9323,14.8365,14.9323,177500.0
2005-10-19 10:40:00,28.06,28.14,28.05,28.12,106700.0,14.9269,14.9695,14.9216,14.9589,106700.0
2005-10-19 10:45:00,28.12,28.13,28.05,28.13,62600.0,14.9589,14.9642,14.9216,14.9642,62600.0
2005-10-19 10:50:00,28.13,28.13,28.06,28.09,51100.0,14.9642,14.9642,14.9269,14.9429,51100.0
2005-10-19 10:55:00,28.09,28.1,28.06,28.09,59200.0,14.9429,14.9482,14.9269,14.9429,59200.0
2005-10-19 11:00:00,28.09,28.15,28.08,28.14,80300.0,14.9429,14.9748,14.9376,14.9695,80300.0
2005-10-19 11:05:00,28.14,28.14,28.07,28.07,84500.0,14.9695,14.9695,14.9323,14.9323,84500.0
2005-10-19 11:10:00,28.07,28.08,28.05,28.07,55600.0,14.9323,14.9376,14.9216,14.9323,55600.0
2005-10-19 11:15:00,28.06,28.09,28.02,28.02,44400.0,14.9269,14.9429,14.9057,14.9057,44400.0
2005-10-19 11:20:00,28.02,28.05,27.98,27.99,88600.0,14.9057,14.9216,14.8844,14.8897,88600.0
2005-10-19 11:25:00,27.99,27.99,27.93,27.96,39900.0,14.8897,14.8897,14.8578,14.8738,39900.0
2005-10-19 11:30:00,27.96,28.1,27.96,28.1,43700.0,14.8738,14.9482,14.8738,14.9482,43700.0
2005-10-19 11:35:00,28.09,28.1,28.0,28.02,32700.0,14.9429,14.9482,14.895,14.9057,32700.0
2005-10-19 11:40:00,28.02,28.04,28.01,28.03,27800.0,14.9057,14.9163,14.9003,14.911,27800.0
2005-10-19 11:45:00,28.03,28.06,28.03,28.04,31400.0,14.911,14.9269,14.911,14.9163,31400.0
2005-10-19 11:50:00,28.03,28.04,28.01,28.03,31600.0,14.911,14.9163,14.9003,14.911,31600.0
2005-10-19 11:55:00,28.03,28.03,28.0,28.03,56200.0,14.911,14.911,14.895,14.911,56200.0
2005-10-19 12:00:00,28.02,28.04,28.0,28.02,39700.0,14.9057,14.9163,14.895,14.9057,39700.0
2005-10-19 12:05:00,28.03,28.08,28.02,28.02,33300.0,14.911,14.9376,14.9057,14.9057,33300.0
2005-10-19 12:10:00,28.02,28.15,28.02,28.13,39100.0,14.9057,14.9748,14.9057,14.9642,39100.0
2005-10-19 12:15:00,28.12,28.13,28.08,28.08,14600.0,14.9589,14.9642,14.9376,14.9376,14600.0
2005-10-19 12:20:00,28.08,28.1,28.07,28.08,23800.0,14.9376,14.9482,14.9323,14.9376,23800.0
2005-10-19 12:25:00,28.08,28.15,28.07,28.11,35200.0,14.9376,14.9748,14.9323,14.9535,35200.0
2005-10-19 12:30:00,28.1,28.15,28.08,28.14,34400.0,14.9482,14.9748,14.9376,14.9695,34400.0
2005-10-19 12:35:00,28.14,28.19,28.14,28.18,25300.0,14.9695,14.9961,14.9695,14.9908,25300.0
2005-10-19 12:40:00,28.17,28.18,28.14,28.14,36100.0,14.9855,14.9908,14.9695,14.9695,36100.0
2005-10-19 12:45:00,28.13,28.13,28.05,28.07,34700.0,14.9642,14.9642,14.9216,14.9323,34700.0
2005-10-19 12:50:00,28.07,28.08,28.05,28.05,19600.0,14.9323,14.9376,14.9216,14.9216,19600.0
2005-10-19 12:55:00,28.06,28.1,28.06,28.09,29500.0,14.9269,14.9482,14.9269,14.9429,29500.0
2005-10-19 13:00:00,28.09,28.11,28.08,28.08,38800.0,14.9429,14.9535,14.9376,14.9376,38800.0
2005-10-19 13:05:00,28.07,28.08,28.05,28.08,29300.0,14.9323,14.9376,14.9216,14.9376,29300.0
2005-10-19 13:10:00,28.07,28.11,28.07,28.1,19800.0,14.9323,14.9535,14.9323,14.9482,19800.0
2005-10-19 13:15:00,28.1,28.16,28.1,28.15,38000.0,14.9482,14.9801,14.9482,14.9748,38000.0
2005-10-19 13:20:00,28.14,28.2,28.13,28.2,39600.0,14.9695,15.0014,14.9642,15.0014,39600.0
2005-10-19 13:25:00,28.19,28.2,28.11,28.15,28900.0,14.9961,15.0014,14.9535,14.9748,28900.0
2005-10-19 13:30:00,28.15,28.28,28.15,28.28,50100.0,14.9748,15.044,14.9748,15.044,50100.0
2005-10-19 13:35:00,28.27,28.29,28.26,28.27,34400.0,15.0387,15.0493,15.0333,15.0387,34400.0
2005-10-19 13:40:00,28.26,28.26,28.24,28.24,23600.0,15.0333,15.0333,15.0227,15.0227,23600.0
2005-10-19 13:45:00,28.25,28.28,28.24,28.26,35400.0,15.028,15.044,15.0227,15.0333,35400.0
2005-10-19 13:50:00,28.26,28.27,28.25,28.27,39200.0,15.0333,15.0387,15.028,15.0387,39200.0
2005-10-19 13:55:00,28.27,28.29,28.25,28.25,19900.0,15.0387,15.0493,15.028,15.028,19900.0
2005-10-19 14:00:00,28.26,28.35,28.24,28.28,61600.0,15.0333,15.0812,15.0227,15.044,61600.0
2005-10-19 14:05:00,28.28,28.31,28.27,28.27,39700.0,15.044,15.0599,15.0387,15.0387,39700.0
2005-10-19 14:10:00,28.28,28.32,28.24,28.24,41700.0,15.044,15.0653,15.0227,15.0227,41700.0
2005-10-19 14:15:00,28.24,28.27,28.24,28.24,54800.0,15.0227,15.0387,15.0227,15.0227,54800.0
2005-10-19 14:20:00,28.24,28.24,28.18,28.19,51400.0,15.0227,15.0227,14.9908,14.9961,51400.0
2005-10-19 14:25:00,28.2,28.35,28.2,28.35,39500.0,15.0014,15.0812,15.0014,15.0812,39500.0
2005-10-19 14:30:00,28.36,28.36,28.31,28.35,58500.0,15.0865,15.0865,15.0599,15.0812,58500.0
2005-10-19 14:35:00,28.35,28.35,28.33,28.35,46100.0,15.0812,15.0812,15.0706,15.0812,46100.0
2005-10-19 14:40:00,28.35,28.36,28.31,28.31,35200.0,15.0812,15.0865,15.0599,15.0599,35200.0
2005-10-19 14:45:00,28.32,28.35,28.3,28.35,27100.0,15.0653,15.0812,15.0546,15.0812,27100.0
2005-10-19 14:50:00,28.36,28.4,28.29,28.32,66900.0,15.0865,15.1078,15.0493,15.0653,66900.0
2005-10-19 14:55:00,28.31,28.44,28.31,28.43,84500.0,15.0599,15.1291,15.0599,15.1238,84500.0
2005-10-19 15:00:00,28.43,28.49,28.43,28.49,39100.0,15.1238,15.1557,15.1238,15.1557,39100.0
2005-10-19 15:05:00,28.48,28.49,28.43,28.46,42500.0,15.1504,15.1557,15.1238,15.1397,42500.0
2005-10-19 15:10:00,28.42,28.48,28.42,28.47,50400.0,15.1185,15.1504,15.1185,15.1451,50400.0
2005-10-19 15:15:00,28.47,28.49,28.47,28.48,35400.0,15.1451,15.1557,15.1451,15.1504,35400.0
2005-10-19 15:20:00,28.47,28.5,28.44,28.5,63100.0,15.1451,15.161,15.1291,15.161,63100.0
2005-10-19 15:25:00,28.49,28.52,28.48,28.52,70100.0,15.1557,15.1717,15.1504,15.1717,70100.0
2005-10-19 15:30:00,28.52,28.54,28.5,28.5,82100.0,15.1717,15.1823,15.161,15.161,82100.0
2005-10-19 15:35:00,28.5,28.59,28.5,28.58,98600.0,15.161,15.2089,15.161,15.2036,98600.0
2005-10-19 15:40:00,28.59,28.66,28.59,28.66,85800.0,15.2089,15.2461,15.2089,15.2461,85800.0
2005-10-19 15:45:00,28.66,28.67,28.62,28.65,95300.0,15.2461,15.2514,15.2248,15.2408,95300.0
2005-10-19 15:50:00,28.65,28.7,28.64,28.7,135600.0,15.2408,15.2674,15.2355,15.2674,135600.0
2005-10-19 15:55:00,28.7,28.74,28.69,28.72,173300.0,15.2674,15.2887,15.2621,15.278,173300.0
2005-10-20 09:30:00,28.6,28.8,28.6,28.74,131700.0,15.2142,15.3206,15.2142,15.2887,131700.0
2005-10-20 09:35:00,28.74,28.81,28.73,28.8,40700.0,15.2887,15.3259,15.2834,15.3206,40700.0
2005-10-20 09:40:00,28.76,28.88,28.76,28.87,45600.0,15.2993,15.3632,15.2993,15.3578,45600.0
2005-10-20 09:45:00,28.87,28.91,28.86,28.88,66900.0,15.3578,15.3791,15.3525,15.3632,66900.0
2005-10-20 09:50:00,28.89,28.93,28.88,28.89,73300.0,15.3685,15.3898,15.3632,15.3685,73300.0
2005-10-20 09:55:00,28.89,28.89,28.84,28.84,43300.0,15.3685,15.3685,15.3419,15.3419,43300.0
2005-10-20 10:00:00,28.84,28.84,28.73,28.77,73400.0,15.3419,15.3419,15.2834,15.3046,73400.0
2005-10-20 10:05:00,28.77,28.78,28.74,28.74,52900.0,15.3046,15.31,15.2887,15.2887,52900.0
2005-10-20 10:10:00,28.75,28.75,28.68,28.72,33800.0,15.294,15.294,15.2568,15.278,33800.0
2005-10-20 10:15:00,28.73,28.78,28.72,28.77,78400.0,15.2834,15.31,15.278,15.3046,78400.0
2005-10-20 10:20:00,28.78,28.79,28.71,28.74,65400.0,15.31,15.3153,15.2727,15.2887,65400.0
2005-10-20 10:25:00,28.75,28.78,28.74,28.74,76500.0,15.294,15.31,15.2887,15.2887,76500.0
2005-10-20 10:30:00,28.75,28.79,28.72,28.76,102200.0,15.294,15.3153,15.278,15.2993,102200.0
2005-10-20 10:35:00,28.77,28.79,28.74,28.75,41500.0,15.3046,15.3153,15.2887,15.294,41500.0
2005-10-20 10:40:00,28.75,28.78,28.75,28.78,53700.0,15.294,15.31,15.294,15.31,53700.0
2005-10-20 10:45:00,28.77,28.78,28.74,28.77,39600.0,15.3046,15.31,15.2887,15.3046,39600.0
2005-10-20 10:50:00,28.77,28.78,28.72,28.75,46000.0,15.3046,15.31,15.278,15.294,46000.0
2005-10-20 10:55:00,28.75,28.76,28.74,28.75,16000.0,15.294,15.2993,15.2887,15.294,16000.0
2005-10-20 11:00:00,28.75,28.77,28.74,28.74,36600.0,15.294,15.3046,15.2887,15.2887,36600.0
2005-10-20 11:05:00,28.73,28.77,28.73,28.75,23300.0,15.2834,15.3046,15.2834,15.294,23300.0
2005-10-20 11:10:00,28.74,28.77,28.74,28.75,22200.0,15.2887,15.3046,15.2887,15.294,22200.0
2005-10-20 11:15:00,28.74,28.75,28.65,28.68,28400.0,15.2887,15.294,15.2408,15.2568,28400.0
2005-10-20 11:20:00,28.67,28.73,28.66,28.69,48200.0,15.2514,15.2834,15.2461,15.2621,48200.0
2005-10-20 11:25:00,28.69,28.74,28.68,28.69,73800.0,15.2621,15.2887,15.2568,15.2621,73800.0
2005-10-20 11:30:00,28.71,28.75,28.71,28.75,45600.0,15.2727,15.294,15.2727,15.294,45600.0
2005-10-20 11:35:00,28.75,28.8,28.74,28.77,63700.0,15.294,15.3206,15.2887,15.3046,63700.0
2005-10-20 11:40:00,28.75,28.76,28.65,28.65,37500.0,15.294,15.2993,15.2408,15.2408,37500.0
2005-10-20 11:45:00,28.65,28.73,28.65,28.72,109100.0,15.2408,15.2834,15.2408,15.278,109100.0
2005-10-20 11:50:00,28.72,28.73,28.69,28.7,28400.0,15.278,15.2834,15.2621,15.2674,28400.0
2005-10-20 11:55:00,28.69,28.69,28.66,28.69,24300.0,15.2621,15.2621,15.2461,15.2621,24300.0
2005-10-20 12:00:00,28.7,28.74,28.67,28.71,51500.0,15.2674,15.2887,15.2514,15.2727,51500.0
2005-10-20 12:05:00,28.72,28.72,28.67,28.67,24400.0,15.278,15.278,15.2514,15.2514,24400.0
2005-10-20 12:10:00,28.66,28.7,28.64,28.67,51700.0,15.2461,15.2674,15.2355,15.2514,51700.0
2005-10-20 12:15:00,28.66,28.7,28.66,28.7,19800.0,15.2461,15.2674,15.2461,15.2674,19800.0
2005-10-20 12:20:00,28.7,28.71,28.68,28.68,15300.0,15.2674,15.2727,15.2568,15.2568,15300.0
2005-10-20 12:25:00,28.68,28.71,28.68,28.69,40600.0,15.2568,15.2727,15.2568,15.2621,40600.0
2005-10-20 12:30:00,28.7,28.71,28.69,28.69,34300.0,15.2674,15.2727,15.2621,15.2621,34300.0
2005-10-20 12:35:00,28.7,28.7,28.67,28.69,25000.0,15.2674,15.2674,15.2514,15.2621,25000.0
2005-10-20 12:40:00,28.68,28.7,28.68,28.7,29100.0,15.2568,15.2674,15.2568,15.2674,29100.0
2005-10-20 12:45:00,28.7,28.73,28.7,28.7,18100.0,15.2674,15.2834,15.2674,15.2674,18100.0
2005-10-20 12:50:00,28.71,28.71,28.68,28.68,20700.0,15.2727,15.2727,15.2568,15.2568,20700.0
2005-10-20 12:55:00,28.68,28.69,28.68,28.68,10600.0,15.2568,15.2621,15.2568,15.2568,10600.0
2005-10-20 13:00:00,28.69,28.69,28.68,28.69,27700.0,15.2621,15.2621,15.2568,15.2621,27700.0
2005-10-20 13:05:00,28.69,28.7,28.69,28.69,26700.0,15.2621,15.2674,15.2621,15.2621,26700.0
2005-10-20 13:10:00,28.7,28.73,28.69,28.71,40300.0,15.2674,15.2834,15.2621,15.2727,40300.0
2005-10-20 13:15:00,28.7,28.71,28.67,28.7,20900.0,15.2674,15.2727,15.2514,15.2674,20900.0
2005-10-20 13:20:00,28.7,28.73,28.7,28.71,18600.0,15.2674,15.2834,15.2674,15.2727,18600.0
2005-10-20 13:25:00,28.72,28.73,28.65,28.67,47600.0,15.278,15.2834,15.2408,15.2514,47600.0
2005-10-20 13:30:00,28.66,28.71,28.63,28.7,79600.0,15.2461,15.2727,15.2302,15.2674,79600.0
2005-10-20 13:35:00,28.7,28.72,28.64,28.67,50100.0,15.2674,15.278,15.2355,15.2514,50100.0
2005-10-20 13:40:00,28.66,28.7,28.65,28.7,34300.0,15.2461,15.2674,15.2408,15.2674,34300.0
2005-10-20 13:45:00,28.7,28.7,28.65,28.67,27300.0,15.2674,15.2674,15.2408,15.2514,27300.0
2005-10-20 13:50:00,28.67,28.69,28.65,28.69,23600.0,15.2514,15.2621,15.2408,15.2621,23600.0
2005-10-20 13:55:00,28.7,28.7,28.65,28.66,19600.0,15.2674,15.2674,15.2408,15.2461,19600.0
2005-10-20 14:00:00,28.67,28.67,28.65,28.66,15500.0,15.2514,15.2514,15.2408,15.2461,15500.0
2005-10-20 14:05:00,28.66,28.68,28.65,28.65,40300.0,15.2461,15.2568,15.2408,15.2408,40300.0
2005-10-20 14:10:00,28.66,28.69,28.66,28.68,57200.0,15.2461,15.2621,15.2461,15.2568,57200.0
2005-10-20 14:15:00,28.68,28.69,28.65,28.66,28200.0,15.2568,15.2621,15.2408,15.2461,28200.0
2005-10-20 14:20:00,28.65,28.67,28.57,28.6,45300.0,15.2408,15.2514,15.1982,15.2142,45300.0
2005-10-20 14:25:00,28.59,28.68,28.58,28.66,32100.0,15.2089,15.2568,15.2036,15.2461,32100.0
2005-10-20 14:30:00,28.65,28.65,28.61,28.62,36300.0,15.2408,15.2408,15.2195,15.2248,36300.0
2005-10-20 14:35:00,28.62,28.62,28.56,28.58,37600.0,15.2248,15.2248,15.1929,15.2036,37600.0
2005-10-20 14:40:00,28.58,28.59,28.55,28.56,39300.0,15.2036,15.2089,15.1876,15.1929,39300.0
2005-10-20 14:45:00,28.56,28.58,28.54,28.54,20000.0,15.1929,15.2036,15.1823,15.1823,20000.0
2005-10-20 14:50:00,28.54,28.59,28.54,28.57,26000.0,15.1823,15.2089,15.1823,15.1982,26000.0
2005-10-20 14:55:00,28.58,28.58,28.53,28.55,30600.0,15.2036,15.2036,15.177,15.1876,30600.0
2005-10-20 15:00:00,28.56,28.59,28.54,28.56,28400.0,15.1929,15.2089,15.1823,15.1929,28400.0
2005-10-20 15:05:00,28.56,28.58,28.56,28.56,22400.0,15.1929,15.2036,15.1929,15.1929,22400.0
2005-10-20 15:10:00,28.56,28.57,28.47,28.48,65200.0,15.1929,15.1982,15.1451,15.1504,65200.0
2005-10-20 15:15:00,28.48,28.5,28.4,28.4,69100.0,15.1504,15.161,15.1078,15.1078,69100.0
2005-10-20 15:20:00,28.42,28.42,28.29,28.38,109000.0,15.1185,15.1185,15.0493,15.0972,109000.0
2005-10-20 15:25:00,28.39,28.39,28.21,28.24,110300.0,15.1025,15.1025,15.0067,15.0227,110300.0
2005-10-20 15:30:00,28.25,28.47,28.24,28.41,114300.0,15.028,15.1451,15.0227,15.1131,114300.0
2005-10-20 15:35:00,28.41,28.5,28.37,28.44,96300.0,15.1131,15.161,15.0919,15.1291,96300.0
2005-10-20 15:40:00,28.43,28.43,28.35,28.36,72300.0,15.1238,15.1238,15.0812,15.0865,72300.0
2005-10-20 15:45:00,28.35,28.46,28.33,28.42,112200.0,15.0812,15.1397,15.0706,15.1185,112200.0
2005-10-20 15:50:00,28.42,28.43,28.36,28.38,84800.0,15.1185,15.1238,15.0865,15.0972,84800.0
2005-10-20 15:55:00,28.4,28.4,28.35,28.37,225100.0,15.1078,15.1078,15.0812,15.0919,225100.0
2005-10-21 09:30:00,28.7,28.7,28.5,28.7,611200.0,15.2674,15.2674,15.161,15.2674,611200.0
2005-10-21 09:35:00,28.7,28.84,28.7,28.7,51300.0,15.2674,15.3419,15.2674,15.2674,51300.0
2005-10-21 09:40:00,28.7,28.78,28.65,28.65,50800.0,15.2674,15.31,15.2408,15.2408,50800.0
2005-10-21 09:45:00,28.65,28.67,28.52,28.67,78900.0,15.2408,15.2514,15.1717,15.2514,78900.0
2005-10-21 09:50:00,28.69,28.77,28.66,28.69,64700.0,15.2621,15.3046,15.2461,15.2621,64700.0
2005-10-21 09:55:00,28.69,28.71,28.6,28.62,46400.0,15.2621,15.2727,15.2142,15.2248,46400.0
2005-10-21 10:00:00,28.64,28.67,28.61,28.61,124700.0,15.2355,15.2514,15.2195,15.2195,124700.0
2005-10-21 10:05:00,28.62,28.75,28.62,28.74,36400.0,15.2248,15.294,15.2248,15.2887,36400.0
2005-10-21 10:10:00,28.74,28.78,28.74,28.78,57100.0,15.2887,15.31,15.2887,15.31,57100.0
2005-10-21 10:15:00,28.77,28.78,28.7,28.74,52500.0,15.3046,15.31,15.2674,15.2887,52500.0
2005-10-21 10:20:00,28.74,28.78,28.74,28.75,62700.0,15.2887,15.31,15.2887,15.294,62700.0
2005-10-21 10:25:00,28.76,28.83,28.75,28.83,37500.0,15.2993,15.3366,15.294,15.3366,37500.0
2005-10-21 10:30:00,28.83,28.83,28.75,28.75,51300.0,15.3366,15.3366,15.294,15.294,51300.0
2005-10-21 10:35:00,28.75,28.76,28.7,28.71,53100.0,15.294,15.2993,15.2674,15.2727,53100.0
2005-10-21 10:40:00,28.71,28.76,28.7,28.7,58000.0,15.2727,15.2993,15.2674,15.2674,58000.0
2005-10-21 10:45:00,28.7,28.75,28.68,28.71,65300.0,15.2674,15.294,15.2568,15.2727,65300.0
2005-10-21 10:50:00,28.72,28.78,28.67,28.67,44100.0,15.278,15.31,15.2514,15.2514,44100.0
2005-10-21 10:55:00,28.67,28.72,28.66,28.72,41700.0,15.2514,15.278,15.2461,15.278,41700.0
2005-10-21 11:00:00,28.72,28.75,28.66,28.66,43400.0,15.278,15.294,15.2461,15.2461,43400.0
2005-10-21 11:05:00,28.66,28.73,28.66,28.73,28400.0,15.2461,15.2834,15.2461,15.2834,28400.0
2005-10-21 11:10:00,28.73,28.73,28.7,28.7,38900.0,15.2834,15.2834,15.2674,15.2674,38900.0
2005-10-21 11:15:00,28.71,28.72,28.7,28.72,43600.0,15.2727,15.278,15.2674,15.278,43600.0
2005-10-21 11:20:00,28.73,28.74,28.71,28.71,34100.0,15.2834,15.2887,15.2727,15.2727,34100.0
2005-10-21 11:25:00,28.72,28.76,28.71,28.76,49600.0,15.278,15.2993,15.2727,15.2993,49600.0
2005-10-21 11:30:00,28.76,28.76,28.71,28.73,36400.0,15.2993,15.2993,15.2727,15.2834,36400.0
2005-10-21 11:35:00,28.74,28.74,28.65,28.65,36800.0,15.2887,15.2887,15.2408,15.2408,36800.0
2005-10-21 11:40:00,28.65,28.67,28.56,28.56,52600.0,15.2408,15.2514,15.1929,15.1929,52600.0
2005-10-21 11:45:00,28.56,28.64,28.54,28.63,58300.0,15.1929,15.2355,15.1823,15.2302,58300.0
2005-10-21 11:50:00,28.63,28.66,28.62,28.65,30700.0,15.2302,15.2461,15.2248,15.2408,30700.0
2005-10-21 11:55:00,28.65,28.67,28.6,28.65,56300.0,15.2408,15.2514,15.2142,15.2408,56300.0
2005-10-21 12:00:00,28.63,28.68,28.6,28.66,85500.0,15.2302,15.2568,15.2142,15.2461,85500.0
2005-10-21 12:05:00,28.6,28.67,28.6,28.65,43000.0,15.2142,15.2514,15.2142,15.2408,43000.0
2005-10-21 12:10:00,28.66,28.72,28.66,28.71,63900.0,15.2461,15.278,15.2461,15.2727,63900.0
2005-10-21 12:15:00,28.7,28.71,28.67,28.67,30600.0,15.2674,15.2727,15.2514,15.2514,30600.0
2005-10-21 12:20:00,28.66,28.68,28.66,28.68,54100.0,15.2461,15.2568,15.2461,15.2568,54100.0
2005-10-21 12:25:00,28.68,28.73,28.65,28.71,49800.0,15.2568,15.2834,15.2408,15.2727,49800.0
2005-10-21 12:30:00,28.71,28.73,28.7,28.71,34500.0,15.2727,15.2834,15.2674,15.2727,34500.0
2005-10-21 12:35:00,28.72,28.72,28.69,28.7,15800.0,15.278,15.278,15.2621,15.2674,15800.0
2005-10-21 12:40:00,28.69,28.7,28.67,28.7,83800.0,15.2621,15.2674,15.2514,15.2674,83800.0
2005-10-21 12:45:00,28.7,28.7,28.67,28.69,26300.0,15.2674,15.2674,15.2514,15.2621,26300.0
2005-10-21 12:50:00,28.68,28.79,28.68,28.79,73300.0,15.2568,15.3153,15.2568,15.3153,73300.0
2005-10-21 12:55:00,28.79,28.83,28.75,28.82,63600.0,15.3153,15.3366,15.294,15.3312,63600.0
2005-10-21 13:00:00,28.82,28.88,28.81,28.84,59100.0,15.3312,15.3632,15.3259,15.3419,59100.0
2005-10-21 13:05:00,28.85,28.85,28.82,28.82,12100.0,15.3472,15.3472,15.3312,15.3312,12100.0
2005-10-21 13:10:00,28.83,28.83,28.8,28.81,15500.0,15.3366,15.3366,15.3206,15.3259,15500.0
2005-10-21 13:15:00,28.81,28.83,28.81,28.81,30800.0,15.3259,15.3366,15.3259,15.3259,30800.0
2005-10-21 13:20:00,28.82,28.82,28.81,28.82,23800.0,15.3312,15.3312,15.3259,15.3312,23800.0
2005-10-21 13:25:00,28.82,28.83,28.8,28.83,35100.0,15.3312,15.3366,15.3206,15.3366,35100.0
2005-10-21 13:30:00,28.83,28.92,28.82,28.9,58900.0,15.3366,15.3844,15.3312,15.3738,58900.0
2005-10-21 13:35:00,28.9,28.9,28.81,28.85,67300.0,15.3738,15.3738,15.3259,15.3472,67300.0
2005-10-21 13:40:00,28.87,28.89,28.81,28.87,40200.0,15.3578,15.3685,15.3259,15.3578,40200.0
2005-10-21 13:45:00,28.88,28.91,28.87,28.9,22500.0,15.3632,15.3791,15.3578,15.3738,22500.0
2005-10-21 13:50:00,28.9,28.91,28.87,28.9,42900.0,15.3738,15.3791,15.3578,15.3738,42900.0
2005-10-21 13:55:00,28.91,28.98,28.9,28.97,52800.0,15.3791,15.4164,15.3738,15.411,52800.0
2005-10-21 14:00:00,28.98,28.99,28.96,28.97,22600.0,15.4164,15.4217,15.4057,15.411,22600.0
2005-10-21 14:05:00,28.99,29.0,28.92,28.92,81300.0,15.4217,15.427,15.3844,15.3844,81300.0
2005-10-21 14:10:00,28.91,28.95,28.91,28.94,83700.0,15.3791,15.4004,15.3791,15.3951,83700.0
2005-10-21 14:15:00,28.93,28.95,28.92,28.92,34400.0,15.3898,15.4004,15.3844,15.3844,34400.0
2005-10-21 14:20:00,28.92,28.93,28.91,28.93,42500.0,15.3844,15.3898,15.3791,15.3898,42500.0
2005-10-21 14:25:00,28.92,28.93,28.86,28.87,33600.0,15.3844,15.3898,15.3525,15.3578,33600.0
2005-10-21 14:30:00,28.89,28.96,28.89,28.93,41100.0,15.3685,15.4057,15.3685,15.3898,41100.0
2005-10-21 14:35:00,28.93,28.94,28.87,28.87,31600.0,15.3898,15.3951,15.3578,15.3578,31600.0
2005-10-21 14:40:00,28.86,28.9,28.82,28.88,57500.0,15.3525,15.3738,15.3312,15.3632,57500.0
2005-10-21 14:45:00,28.88,28.91,28.87,28.87,38900.0,15.3632,15.3791,15.3578,15.3578,38900.0
2005-10-21 14:50:00,28.86,28.89,28.86,28.88,35800.0,15.3525,15.3685,15.3525,15.3632,35800.0
2005-10-21 14:55:00,28.88,28.9,28.86,28.88,34900.0,15.3632,15.3738,15.3525,15.3632,34900.0
2005-10-21 15:00:00,28.88,28.88,28.84,28.85,34000.0,15.3632,15.3632,15.3419,15.3472,34000.0
2005-10-21 15:05:00,28.85,28.85,28.77,28.78,78400.0,15.3472,15.3472,15.3046,15.31,78400.0
2005-10-21 15:10:00,28.78,28.84,28.77,28.82,77900.0,15.31,15.3419,15.3046,15.3312,77900.0
2005-10-21 15:15:00,28.82,28.84,28.81,28.83,47900.0,15.3312,15.3419,15.3259,15.3366,47900.0
2005-10-21 15:20:00,28.83,28.85,28.81,28.85,44100.0,15.3366,15.3472,15.3259,15.3472,44100.0
2005-10-21 15:25:00,28.85,28.94,28.84,28.91,62700.0,15.3472,15.3951,15.3419,15.3791,62700.0
2005-10-21 15:30:00,28.92,28.95,28.91,28.91,63500.0,15.3844,15.4004,15.3791,15.3791,63500.0
2005-10-21 15:35:00,28.92,29.0,28.91,28.96,105100.0,15.3844,15.427,15.3791,15.4057,105100.0
2005-10-21 15:40:00,28.97,28.97,28.89,28.92,136600.0,15.411,15.411,15.3685,15.3844,136600.0
2005-10-21 15:45:00,28.93,28.93,28.9,28.9,47700.0,15.3898,15.3898,15.3738,15.3738,47700.0
2005-10-21 15:50:00,28.9,28.92,28.89,28.9,82300.0,15.3738,15.3844,15.3685,15.3738,82300.0
2005-10-21 15:55:00,28.89,28.92,28.86,28.92,154800.0,15.3685,15.3844,15.3525,15.3844,154800.0
2005-10-24 09:30:00,29.0,29.15,29.0,29.05,130600.0,15.427,15.5068,15.427,15.4536,130600.0
2005-10-24 09:35:00,29.05,29.08,28.97,28.97,43300.0,15.4536,15.4696,15.411,15.411,43300.0
2005-10-24 09:40:00,28.97,29.05,28.96,29.02,83800.0,15.411,15.4536,15.4057,15.4376,83800.0
2005-10-24 09:45:00,29.0,29.05,28.92,29.01,58800.0,15.427,15.4536,15.3844,15.4323,58800.0
2005-10-24 09:50:00,29.02,29.07,28.97,28.98,65700.0,15.4376,15.4642,15.411,15.4164,65700.0
2005-10-24 09:55:00,29.0,29.04,28.95,29.0,52100.0,15.427,15.4483,15.4004,15.427,52100.0
2005-10-24 10:00:00,29.01,29.1,28.99,29.09,42900.0,15.4323,15.4802,15.4217,15.4749,42900.0
2005-10-24 10:05:00,29.06,29.06,28.98,29.01,36300.0,15.4589,15.4589,15.4164,15.4323,36300.0
2005-10-24 10:10:00,29.02,29.06,28.99,29.01,50700.0,15.4376,15.4589,15.4217,15.4323,50700.0
2005-10-24 10:15:00,29.0,29.01,28.95,28.95,42800.0,15.427,15.4323,15.4004,15.4004,42800.0
2005-10-24 10:20:00,28.96,28.96,28.92,28.96,32800.0,15.4057,15.4057,15.3844,15.4057,32800.0
2005-10-24 10:25:00,28.95,28.97,28.92,28.93,39300.0,15.4004,15.411,15.3844,15.3898,39300.0
2005-10-24 10:30:00,28.91,28.99,28.91,28.99,39400.0,15.3791,15.4217,15.3791,15.4217,39400.0
2005-10-24 10:35:00,28.97,28.97,28.85,28.86,51500.0,15.411,15.411,15.3472,15.3525,51500.0
2005-10-24 10:40:00,28.84,28.85,28.8,28.83,99900.0,15.3419,15.3472,15.3206,15.3366,99900.0
2005-10-24 10:45:00,28.81,28.83,28.77,28.77,96800.0,15.3259,15.3366,15.3046,15.3046,96800.0
2005-10-24 10:50:00,28.77,28.84,28.73,28.82,59300.0,15.3046,15.3419,15.2834,15.3312,59300.0
2005-10-24 10:55:00,28.84,28.85,28.81,28.84,36200.0,15.3419,15.3472,15.3259,15.3419,36200.0
2005-10-24 11:00:00,28.84,28.89,28.84,28.87,38600.0,15.3419,15.3685,15.3419,15.3578,38600.0
2005-10-24 11:05:00,28.86,28.88,28.8,28.8,49500.0,15.3525,15.3632,15.3206,15.3206,49500.0
2005-10-24 11:10:00,28.82,28.87,28.8,28.81,41100.0,15.3312,15.3578,15.3206,15.3259,41100.0
2005-10-24 11:15:00,28.81,28.88,28.79,28.87,28100.0,15.3259,15.3632,15.3153,15.3578,28100.0
2005-10-24 11:20:00,28.86,28.89,28.8,28.84,36900.0,15.3525,15.3685,15.3206,15.3419,36900.0
2005-10-24 11:25:00,28.86,28.91,28.83,28.91,63500.0,15.3525,15.3791,15.3366,15.3791,63500.0
2005-10-24 11:30:00,28.92,28.98,28.92,28.95,38400.0,15.3844,15.4164,15.3844,15.4004,38400.0
2005-10-24 11:35:00,28.95,28.98,28.94,28.97,25300.0,15.4004,15.4164,15.3951,15.411,25300.0
2005-10-24 11:40:00,28.97,28.99,28.95,28.96,25000.0,15.411,15.4217,15.4004,15.4057,25000.0
2005-10-24 11:45:00,28.98,29.0,28.94,28.99,27300.0,15.4164,15.427,15.3951,15.4217,27300.0
2005-10-24 11:50:00,29.0,29.06,29.0,29.05,46300.0,15.427,15.4589,15.427,15.4536,46300.0
2005-10-24 11:55:00,29.04,29.05,28.99,29.0,31000.0,15.4483,15.4536,15.4217,15.427,31000.0
2005-10-24 12:00:00,28.99,29.02,28.98,29.02,25100.0,15.4217,15.4376,15.4164,15.4376,25100.0
2005-10-24 12:05:00,29.01,29.07,29.01,29.06,27100.0,15.4323,15.4642,15.4323,15.4589,27100.0
2005-10-24 12:10:00,29.06,29.07,29.01,29.02,19200.0,15.4589,15.4642,15.4323,15.4376,19200.0
2005-10-24 12:15:00,29.01,29.05,28.99,29.0,20500.0,15.4323,15.4536,15.4217,15.427,20500.0
2005-10-24 12:20:00,28.99,29.03,28.99,29.02,29600.0,15.4217,15.443,15.4217,15.4376,29600.0
2005-10-24 12:25:00,29.02,29.06,29.02,29.05,23500.0,15.4376,15.4589,15.4376,15.4536,23500.0
2005-10-24 12:30:00,29.04,29.05,29.01,29.05,44300.0,15.4483,15.4536,15.4323,15.4536,44300.0
2005-10-24 12:35:00,29.05,29.05,29.01,29.01,31800.0,15.4536,15.4536,15.4323,15.4323,31800.0
2005-10-24 12:40:00,29.01,29.02,28.99,28.99,43400.0,15.4323,15.4376,15.4217,15.4217,43400.0
2005-10-24 12:45:00,28.99,29.01,28.99,28.99,32400.0,15.4217,15.4323,15.4217,15.4217,32400.0
2005-10-24 12:50:00,28.99,29.01,28.99,29.0,31200.0,15.4217,15.4323,15.4217,15.427,31200.0
2005-10-24 12:55:00,29.0,29.01,28.99,29.0,28200.0,15.427,15.4323,15.4217,15.427,28200.0
2005-10-24 13:00:00,29.0,29.0,28.96,28.96,37200.0,15.427,15.427,15.4057,15.4057,37200.0
2005-10-24 13:05:00,28.97,29.0,28.93,29.0,44800.0,15.411,15.427,15.3898,15.427,44800.0
2005-10-24 13:10:00,29.0,29.04,29.0,29.0,27000.0,15.427,15.4483,15.427,15.427,27000.0
2005-10-24 13:15:00,29.0,29.03,28.98,28.99,35800.0,15.427,15.443,15.4164,15.4217,35800.0
2005-10-24 13:20:00,28.99,29.03,28.99,29.0,30900.0,15.4217,15.443,15.4217,15.427,30900.0
2005-10-24 13:25:00,29.01,29.01,28.98,28.99,20300.0,15.4323,15.4323,15.4164,15.4217,20300.0
2005-10-24 13:30:00,28.99,29.0,28.98,28.99,38400.0,15.4217,15.427,15.4164,15.4217,38400.0
2005-10-24 13:35:00,28.98,29.02,28.96,28.98,40300.0,15.4164,15.4376,15.4057,15.4164,40300.0
2005-10-24 13:40:00,28.97,28.98,28.93,28.94,37600.0,15.411,15.4164,15.3898,15.3951,37600.0
2005-10-24 13:45:00,28.93,28.94,28.92,28.92,26700.0,15.3898,15.3951,15.3844,15.3844,26700.0
2005-10-24 13:50:00,28.92,28.93,28.88,28.9,46300.0,15.3844,15.3898,15.3632,15.3738,46300.0
2005-10-24 13:55:00,28.9,28.95,28.89,28.93,56400.0,15.3738,15.4004,15.3685,15.3898,56400.0
2005-10-24 14:00:00,28.94,28.97,28.94,28.96,27700.0,15.3951,15.411,15.3951,15.4057,27700.0
2005-10-24 14:05:00,28.96,28.97,28.95,28.96,31600.0,15.4057,15.411,15.4004,15.4057,31600.0
2005-10-24 14:10:00,28.96,28.98,28.96,28.96,58800.0,15.4057,15.4164,15.4057,15.4057,58800.0
2005-10-24 14:15:00,28.97,28.97,28.94,28.95,33900.0,15.411,15.411,15.3951,15.4004,33900.0
2005-10-24 14:20:00,28.95,28.96,28.92,28.92,126500.0,15.4004,15.4057,15.3844,15.3844,126500.0
2005-10-24 14:25:00,28.92,28.94,28.92,28.93,16600.0,15.3844,15.3951,15.3844,15.3898,16600.0
2005-10-24 14:30:00,28.92,28.94,28.92,28.94,22000.0,15.3844,15.3951,15.3844,15.3951,22000.0
2005-10-24 14:35:00,28.93,28.94,28.93,28.94,25700.0,15.3898,15.3951,15.3898,15.3951,25700.0
2005-10-24 14:40:00,28.93,28.94,28.91,28.92,29000.0,15.3898,15.3951,15.3791,15.3844,29000.0
2005-10-24 14:45:00,28.92,28.92,28.89,28.9,55700.0,15.3844,15.3844,15.3685,15.3738,55700.0
2005-10-24 14:50:00,28.9,28.9,28.86,28.89,55500.0,15.3738,15.3738,15.3525,15.3685,55500.0
2005-10-24 14:55:00,28.89,28.91,28.88,28.9,35300.0,15.3685,15.3791,15.3632,15.3738,35300.0
2005-10-24 15:00:00,28.9,28.98,28.9,28.97,52800.0,15.3738,15.4164,15.3738,15.411,52800.0
2005-10-24 15:05:00,28.97,28.97,28.93,28.96,33100.0,15.411,15.411,15.3898,15.4057,33100.0
2005-10-24 15:10:00,28.96,28.97,28.94,28.94,22700.0,15.4057,15.411,15.3951,15.3951,22700.0
2005-10-24 15:15:00,28.94,28.95,28.91,28.93,22600.0,15.3951,15.4004,15.3791,15.3898,22600.0
2005-10-24 15:20:00,28.92,28.94,28.9,28.93,37200.0,15.3844,15.3951,15.3738,15.3898,37200.0
2005-10-24 15:25:00,28.94,28.95,28.93,28.94,26900.0,15.3951,15.4004,15.3898,15.3951,26900.0
2005-10-24 15:30:00,28.94,28.96,28.94,28.95,30000.0,15.3951,15.4057,15.3951,15.4004,30000.0
2005-10-24 15:35:00,28.94,28.98,28.94,28.97,48100.0,15.3951,15.4164,15.3951,15.411,48100.0
2005-10-24 15:40:00,28.97,29.0,28.97,29.0,72500.0,15.411,15.427,15.411,15.427,72500.0
2005-10-24 15:45:00,28.99,29.05,28.99,29.03,79900.0,15.4217,15.4536,15.4217,15.443,79900.0
2005-10-24 15:50:00,29.03,29.05,29.02,29.05,86300.0,15.443,15.4536,15.4376,15.4536,86300.0
2005-10-24 15:55:00,29.05,29.06,29.02,29.06,156900.0,15.4536,15.4589,15.4376,15.4589,156900.0
2005-10-25 09:30:00,28.9,28.91,28.86,28.88,79900.0,15.3738,15.3791,15.3525,15.3632,79900.0
2005-10-25 09:35:00,28.88,28.93,28.82,28.92,25900.0,15.3632,15.3898,15.3312,15.3844,25900.0
2005-10-25 09:40:00,28.91,28.92,28.85,28.88,80600.0,15.3791,15.3844,15.3472,15.3632,80600.0
2005-10-25 09:45:00,28.87,28.91,28.86,28.88,28200.0,15.3578,15.3791,15.3525,15.3632,28200.0
2005-10-25 09:50:00,28.89,28.94,28.88,28.94,57800.0,15.3685,15.3951,15.3632,15.3951,57800.0
2005-10-25 09:55:00,28.94,29.0,28.94,28.96,53300.0,15.3951,15.427,15.3951,15.4057,53300.0
2005-10-25 10:00:00,28.96,28.98,28.91,28.93,29600.0,15.4057,15.4164,15.3791,15.3898,29600.0
2005-10-25 10:05:00,28.93,28.96,28.89,28.9,43500.0,15.3898,15.4057,15.3685,15.3738,43500.0
2005-10-25 10:10:00,28.91,29.0,28.9,28.98,27800.0,15.3791,15.427,15.3738,15.4164,27800.0
2005-10-25 10:15:00,28.99,29.0,28.93,29.0,17900.0,15.4217,15.427,15.3898,15.427,17900.0
2005-10-25 10:20:00,29.0,29.01,28.98,29.01,23900.0,15.427,15.4323,15.4164,15.4323,23900.0
2005-10-25 10:25:00,29.02,29.08,29.0,29.07,26200.0,15.4376,15.4696,15.427,15.4642,26200.0
2005-10-25 10:30:00,29.07,29.07,29.01,29.04,26100.0,15.4642,15.4642,15.4323,15.4483,26100.0
2005-10-25 10:35:00,29.06,29.06,29.03,29.03,11100.0,15.4589,15.4589,15.443,15.443,11100.0
2005-10-25 10:40:00,29.03,29.03,28.99,29.03,16900.0,15.443,15.443,15.4217,15.443,16900.0
2005-10-25 10:45:00,29.04,29.04,28.99,29.01,20800.0,15.4483,15.4483,15.4217,15.4323,20800.0
2005-10-25 10:50:00,29.02,29.02,28.99,29.0,14300.0,15.4376,15.4376,15.4217,15.427,14300.0
2005-10-25 10:55:00,29.01,29.01,28.94,28.95,25500.0,15.4323,15.4323,15.3951,15.4004,25500.0
2005-10-25 11:00:00,28.95,28.95,28.93,28.94,53800.0,15.4004,15.4004,15.3898,15.3951,53800.0
2005-10-25 11:05:00,28.94,28.96,28.9,28.91,55400.0,15.3951,15.4057,15.3738,15.3791,55400.0
2005-10-25 11:10:00,28.92,28.93,28.89,28.9,36000.0,15.3844,15.3898,15.3685,15.3738,36000.0
2005-10-25 11:15:00,28.91,28.95,28.9,28.94,20900.0,15.3791,15.4004,15.3738,15.3951,20900.0
2005-10-25 11:20:00,28.95,28.98,28.93,28.94,32300.0,15.4004,15.4164,15.3898,15.3951,32300.0
2005-10-25 11:25:00,28.93,28.97,28.92,28.95,35300.0,15.3898,15.411,15.3844,15.4004,35300.0
2005-10-25 11:30:00,28.96,28.96,28.87,28.92,44500.0,15.4057,15.4057,15.3578,15.3844,44500.0
2005-10-25 11:35:00,28.93,28.95,28.9,28.94,46300.0,15.3898,15.4004,15.3738,15.3951,46300.0
2005-10-25 11:40:00,28.95,28.96,28.91,28.92,22000.0,15.4004,15.4057,15.3791,15.3844,22000.0
2005-10-25 11:45:00,28.91,28.93,28.9,28.92,16500.0,15.3791,15.3898,15.3738,15.3844,16500.0
2005-10-25 11:50:00,28.91,28.95,28.9,28.93,39400.0,15.3791,15.4004,15.3738,15.3898,39400.0
2005-10-25 11:55:00,28.93,28.94,28.91,28.92,38900.0,15.3898,15.3951,15.3791,15.3844,38900.0
2005-10-25 12:00:00,28.93,28.98,28.92,28.94,26900.0,15.3898,15.4164,15.3844,15.3951,26900.0
2005-10-25 12:05:00,28.94,28.94,28.9,28.92,57000.0,15.3951,15.3951,15.3738,15.3844,57000.0
2005-10-25 12:10:00,28.93,29.0,28.91,28.99,52200.0,15.3898,15.427,15.3791,15.4217,52200.0
2005-10-25 12:15:00,29.0,29.0,28.94,28.99,18900.0,15.427,15.427,15.3951,15.4217,18900.0
2005-10-25 12:20:00,28.99,29.0,28.96,28.96,32300.0,15.4217,15.427,15.4057,15.4057,32300.0
2005-10-25 12:25:00,28.97,28.98,28.94,28.94,33900.0,15.411,15.4164,15.3951,15.3951,33900.0
2005-10-25 12:30:00,28.95,28.95,28.92,28.92,32700.0,15.4004,15.4004,15.3844,15.3844,32700.0
2005-10-25 12:35:00,28.93,28.93,28.87,28.87,23400.0,15.3898,15.3898,15.3578,15.3578,23400.0
2005-10-25 12:40:00,28.88,28.92,28.86,28.91,15900.0,15.3632,15.3844,15.3525,15.3791,15900.0
2005-10-25 12:45:00,28.92,28.94,28.91,28.91,16500.0,15.3844,15.3951,15.3791,15.3791,16500.0
2005-10-25 12:50:00,28.93,28.96,28.91,28.96,31600.0,15.3898,15.4057,15.3791,15.4057,31600.0
2005-10-25 12:55:00,28.97,28.99,28.96,28.98,45000.0,15.411,15.4217,15.4057,15.4164,45000.0
2005-10-25 13:00:00,28.99,29.0,28.97,28.98,31900.0,15.4217,15.427,15.411,15.4164,31900.0
2005-10-25 13:05:00,28.97,29.0,28.97,28.99,52100.0,15.411,15.427,15.411,15.4217,52100.0
2005-10-25 13:10:00,29.0,29.0,28.96,28.96,17000.0,15.427,15.427,15.4057,15.4057,17000.0
2005-10-25 13:15:00,28.97,28.99,28.95,28.98,7500.0,15.411,15.4217,15.4004,15.4164,7500.0
2005-10-25 13:20:00,28.99,29.0,28.98,28.98,9600.0,15.4217,15.427,15.4164,15.4164,9600.0
2005-10-25 13:25:00,28.99,29.0,28.97,28.99,21200.0,15.4217,15.427,15.411,15.4217,21200.0
2005-10-25 13:30:00,29.0,29.0,28.92,28.94,48500.0,15.427,15.427,15.3844,15.3951,48500.0
2005-10-25 13:35:00,28.94,28.94,28.88,28.9,64300.0,15.3951,15.3951,15.3632,15.3738,64300.0
2005-10-25 13:40:00,28.89,28.92,28.85,28.92,39900.0,15.3685,15.3844,15.3472,15.3844,39900.0
2005-10-25 13:45:00,28.92,28.92,28.88,28.9,34400.0,15.3844,15.3844,15.3632,15.3738,34400.0
2005-10-25 13:50:00,28.9,28.94,28.9,28.93,529900.0,15.3738,15.3951,15.3738,15.3898,529900.0
2005-10-25 13:55:00,28.93,28.94,28.9,28.9,42100.0,15.3898,15.3951,15.3738,15.3738,42100.0
2005-10-25 14:00:00,28.89,28.93,28.89,28.9,64000.0,15.3685,15.3898,15.3685,15.3738,64000.0
2005-10-25 14:05:00,28.92,28.93,28.89,28.9,54000.0,15.3844,15.3898,15.3685,15.3738,54000.0
2005-10-25 14:10:00,28.89,28.98,28.89,28.97,41400.0,15.3685,15.4164,15.3685,15.411,41400.0
2005-10-25 14:15:00,28.97,28.98,28.95,28.97,29600.0,15.411,15.4164,15.4004,15.411,29600.0
2005-10-25 14:20:00,28.96,28.97,28.88,28.9,48000.0,15.4057,15.411,15.3632,15.3738,48000.0
2005-10-25 14:25:00,28.91,28.92,28.88,28.9,43500.0,15.3791,15.3844,15.3632,15.3738,43500.0
2005-10-25 14:30:00,28.92,28.92,28.89,28.91,30600.0,15.3844,15.3844,15.3685,15.3791,30600.0
2005-10-25 14:35:00,28.91,28.98,28.91,28.95,40200.0,15.3791,15.4164,15.3791,15.4004,40200.0
2005-10-25 14:40:00,28.96,28.96,28.9,28.94,32000.0,15.4057,15.4057,15.3738,15.3951,32000.0
2005-10-25 14:45:00,28.94,28.96,28.87,28.89,74800.0,15.3951,15.4057,15.3578,15.3685,74800.0
2005-10-25 14:50:00,28.9,28.92,28.87,28.87,55300.0,15.3738,15.3844,15.3578,15.3578,55300.0
2005-10-25 14:55:00,28.87,28.88,28.85,28.87,69000.0,15.3578,15.3632,15.3472,15.3578,69000.0
2005-10-25 15:00:00,28.88,28.9,28.84,28.88,55100.0,15.3632,15.3738,15.3419,15.3632,55100.0
2005-10-25 15:05:00,28.88,28.88,28.84,28.85,41700.0,15.3632,15.3632,15.3419,15.3472,41700.0
2005-10-25 15:10:00,28.86,28.88,28.84,28.86,51400.0,15.3525,15.3632,15.3419,15.3525,51400.0
2005-10-25 15:15:00,28.86,28.87,28.82,28.83,59200.0,15.3525,15.3578,15.3312,15.3366,59200.0
2005-10-25 15:20:00,28.84,28.89,28.83,28.88,42300.0,15.3419,15.3685,15.3366,15.3632,42300.0
2005-10-25 15:25:00,28.88,28.91,28.86,28.87,59100.0,15.3632,15.3791,15.3525,15.3578,59100.0
2005-10-25 15:30:00,28.88,28.88,28.83,28.84,46000.0,15.3632,15.3632,15.3366,15.3419,46000.0
2005-10-25 15:35:00,28.85,28.92,28.84,28.9,66600.0,15.3472,15.3844,15.3419,15.3738,66600.0
2005-10-25 15:40:00,28.91,28.98,28.9,28.97,97200.0,15.3791,15.4164,15.3738,15.411,97200.0
2005-10-25 15:45:00,28.97,29.03,28.96,29.03,118100.0,15.411,15.443,15.4057,15.443,118100.0
2005-10-25 15:50:00,29.03,29.03,28.98,28.99,106900.0,15.443,15.443,15.4164,15.4217,106900.0
2005-10-25 15:55:00,28.99,29.0,28.95,28.99,124500.0,15.4217,15.427,15.4004,15.4217,124500.0
2005-10-26 09:30:00,28.99,29.0,28.95,28.99,70500.0,15.4217,15.427,15.4004,15.4217,70500.0
2005-10-26 09:35:00,28.98,29.02,28.97,29.02,22100.0,15.4164,15.4376,15.411,15.4376,22100.0
2005-10-26 09:40:00,29.0,29.14,28.99,29.12,50100.0,15.427,15.5015,15.4217,15.4908,50100.0
2005-10-26 09:45:00,29.11,29.12,29.02,29.1,39800.0,15.4855,15.4908,15.4376,15.4802,39800.0
2005-10-26 09:50:00,29.11,29.13,29.08,29.13,41000.0,15.4855,15.4962,15.4696,15.4962,41000.0
2005-10-26 09:55:00,29.13,29.17,29.1,29.13,56900.0,15.4962,15.5174,15.4802,15.4962,56900.0
2005-10-26 10:00:00,29.13,29.14,29.07,29.07,32700.0,15.4962,15.5015,15.4642,15.4642,32700.0
2005-10-26 10:05:00,29.08,29.17,29.08,29.14,43300.0,15.4696,15.5174,15.4696,15.5015,43300.0
2005-10-26 10:10:00,29.12,29.15,29.1,29.12,54700.0,15.4908,15.5068,15.4802,15.4908,54700.0
2005-10-26 10:15:00,29.14,29.16,29.08,29.12,43900.0,15.5015,15.5121,15.4696,15.4908,43900.0
2005-10-26 10:20:00,29.12,29.15,29.1,29.13,28700.0,15.4908,15.5068,15.4802,15.4962,28700.0
2005-10-26 10:25:00,29.13,29.16,29.12,29.14,38300.0,15.4962,15.5121,15.4908,15.5015,38300.0
2005-10-26 10:30:00,29.15,29.18,29.15,29.15,58600.0,15.5068,15.5227,15.5068,15.5068,58600.0
2005-10-26 10:35:00,29.15,29.19,29.14,29.17,84800.0,15.5068,15.5281,15.5015,15.5174,84800.0
2005-10-26 10:40:00,29.16,29.16,29.1,29.12,26500.0,15.5121,15.5121,15.4802,15.4908,26500.0
2005-10-26 10:45:00,29.12,29.15,29.1,29.15,23900.0,15.4908,15.5068,15.4802,15.5068,23900.0
2005-10-26 10:50:00,29.14,29.21,29.14,29.21,32400.0,15.5015,15.5387,15.5015,15.5387,32400.0
2005-10-26 10:55:00,29.2,29.22,29.18,29.19,483900.0,15.5334,15.544,15.5227,15.5281,483900.0
2005-10-26 11:00:00,29.19,29.2,29.17,29.19,41900.0,15.5281,15.5334,15.5174,15.5281,41900.0
2005-10-26 11:05:00,29.19,29.2,29.18,29.2,45500.0,15.5281,15.5334,15.5227,15.5334,45500.0
2005-10-26 11:10:00,29.19,29.24,29.19,29.23,17700.0,15.5281,15.5547,15.5281,15.5493,17700.0
2005-10-26 11:15:00,29.24,29.24,29.23,29.23,36000.0,15.5547,15.5547,15.5493,15.5493,36000.0
2005-10-26 11:20:00,29.24,29.25,29.21,29.21,23600.0,15.5547,15.56,15.5387,15.5387,23600.0
2005-10-26 11:25:00,29.22,29.3,29.21,29.29,127200.0,15.544,15.5866,15.5387,15.5813,127200.0
2005-10-26 11:30:00,29.3,29.33,29.26,29.28,46000.0,15.5866,15.6025,15.5653,15.5759,46000.0
2005-10-26 11:35:00,29.28,29.32,29.27,29.29,32100.0,15.5759,15.5972,15.5706,15.5813,32100.0
2005-10-26 11:40:00,29.3,29.3,29.26,29.26,35400.0,15.5866,15.5866,15.5653,15.5653,35400.0
2005-10-26 11:45:00,29.26,29.26,29.21,29.22,40400.0,15.5653,15.5653,15.5387,15.544,40400.0
2005-10-26 11:50:00,29.22,29.22,29.17,29.17,62700.0,15.544,15.544,15.5174,15.5174,62700.0
2005-10-26 11:55:00,29.15,29.18,29.13,29.14,40800.0,15.5068,15.5227,15.4962,15.5015,40800.0
2005-10-26 12:00:00,29.14,29.22,29.14,29.15,96800.0,15.5015,15.544,15.5015,15.5068,96800.0
2005-10-26 12:05:00,29.15,29.2,29.15,29.18,16800.0,15.5068,15.5334,15.5068,15.5227,16800.0
2005-10-26 12:10:00,29.18,29.18,29.13,29.17,21800.0,15.5227,15.5227,15.4962,15.5174,21800.0
2005-10-26 12:15:00,29.17,29.21,29.17,29.2,11400.0,15.5174,15.5387,15.5174,15.5334,11400.0
2005-10-26 12:20:00,29.2,29.21,29.18,29.2,25100.0,15.5334,15.5387,15.5227,15.5334,25100.0
2005-10-26 12:25:00,29.21,29.22,29.2,29.2,8600.0,15.5387,15.544,15.5334,15.5334,8600.0
2005-10-26 12:30:00,29.2,29.23,29.2,29.23,22200.0,15.5334,15.5493,15.5334,15.5493,22200.0
2005-10-26 12:35:00,29.24,29.25,29.23,29.23,37200.0,15.5547,15.56,15.5493,15.5493,37200.0
2005-10-26 12:40:00,29.22,29.22,29.18,29.19,15700.0,15.544,15.544,15.5227,15.5281,15700.0
2005-10-26 12:45:00,29.19,29.25,29.19,29.24,37000.0,15.5281,15.56,15.5281,15.5547,37000.0
2005-10-26 12:50:00,29.24,29.25,29.23,29.25,34300.0,15.5547,15.56,15.5493,15.56,34300.0
2005-10-26 12:55:00,29.25,29.27,29.24,29.26,20200.0,15.56,15.5706,15.5547,15.5653,20200.0
2005-10-26 13:00:00,29.25,29.26,29.21,29.22,27600.0,15.56,15.5653,15.5387,15.544,27600.0
2005-10-26 13:05:00,29.22,29.23,29.21,29.22,71400.0,15.544,15.5493,15.5387,15.544,71400.0
2005-10-26 13:10:00,29.2,29.23,29.16,29.16,38100.0,15.5334,15.5493,15.5121,15.5121,38100.0
2005-10-26 13:15:00,29.15,29.17,29.11,29.11,50400.0,15.5068,15.5174,15.4855,15.4855,50400.0
2005-10-26 13:20:00,29.11,29.14,29.09,29.13,47200.0,15.4855,15.5015,15.4749,15.4962,47200.0
2005-10-26 13:25:00,29.13,29.17,29.09,29.17,30500.0,15.4962,15.5174,15.4749,15.5174,30500.0
2005-10-26 13:30:00,29.18,29.18,29.13,29.15,15600.0,15.5227,15.5227,15.4962,15.5068,15600.0
2005-10-26 13:35:00,29.14,29.16,29.1,29.1,13600.0,15.5015,15.5121,15.4802,15.4802,13600.0
2005-10-26 13:40:00,29.1,29.14,29.06,29.14,40700.0,15.4802,15.5015,15.4589,15.5015,40700.0
2005-10-26 13:45:00,29.12,29.15,29.06,29.06,28500.0,15.4908,15.5068,15.4589,15.4589,28500.0
2005-10-26 13:50:00,29.07,29.13,29.07,29.13,28800.0,15.4642,15.4962,15.4642,15.4962,28800.0
2005-10-26 13:55:00,29.14,29.22,29.14,29.16,54600.0,15.5015,15.544,15.5015,15.5121,54600.0
2005-10-26 14:00:00,29.16,29.28,29.15,29.25,49600.0,15.5121,15.5759,15.5068,15.56,49600.0
2005-10-26 14:05:00,29.25,29.26,29.19,29.2,19700.0,15.56,15.5653,15.5281,15.5334,19700.0
2005-10-26 14:10:00,29.21,29.26,29.2,29.23,21300.0,15.5387,15.5653,15.5334,15.5493,21300.0
2005-10-26 14:15:00,29.23,29.25,29.21,29.23,20400.0,15.5493,15.56,15.5387,15.5493,20400.0
2005-10-26 14:20:00,29.23,29.35,29.23,29.33,90700.0,15.5493,15.6132,15.5493,15.6025,90700.0
2005-10-26 14:25:00,29.33,29.35,29.32,29.34,53400.0,15.6025,15.6132,15.5972,15.6079,53400.0
2005-10-26 14:30:00,29.33,29.35,29.32,29.32,49900.0,15.6025,15.6132,15.5972,15.5972,49900.0
2005-10-26 14:35:00,29.32,29.34,29.29,29.34,65500.0,15.5972,15.6079,15.5813,15.6079,65500.0
2005-10-26 14:40:00,29.34,29.34,29.28,29.32,61600.0,15.6079,15.6079,15.5759,15.5972,61600.0
2005-10-26 14:45:00,29.32,29.33,29.28,29.33,44900.0,15.5972,15.6025,15.5759,15.6025,44900.0
2005-10-26 14:50:00,29.32,29.33,29.31,29.32,27200.0,15.5972,15.6025,15.5919,15.5972,27200.0
2005-10-26 14:55:00,29.31,29.36,29.31,29.33,20900.0,15.5919,15.6185,15.5919,15.6025,20900.0
2005-10-26 15:00:00,29.34,29.36,29.3,29.36,38500.0,15.6079,15.6185,15.5866,15.6185,38500.0
2005-10-26 15:05:00,29.36,29.4,29.35,29.38,32000.0,15.6185,15.6398,15.6132,15.6291,32000.0
2005-10-26 15:10:00,29.38,29.38,29.35,29.38,25000.0,15.6291,15.6291,15.6132,15.6291,25000.0
2005-10-26 15:15:00,29.37,29.39,29.36,29.36,34700.0,15.6238,15.6345,15.6185,15.6185,34700.0
2005-10-26 15:20:00,29.36,29.38,29.34,29.34,106500.0,15.6185,15.6291,15.6079,15.6079,106500.0
2005-10-26 15:25:00,29.34,29.35,29.31,29.32,98100.0,15.6079,15.6132,15.5919,15.5972,98100.0
2005-10-26 15:30:00,29.31,29.32,29.28,29.3,529700.0,15.5919,15.5972,15.5759,15.5866,529700.0
2005-10-26 15:35:00,29.29,29.3,29.25,29.25,170100.0,15.5813,15.5866,15.56,15.56,170100.0
2005-10-26 15:40:00,29.26,29.26,29.14,29.16,104600.0,15.5653,15.5653,15.5015,15.5121,104600.0
2005-10-26 15:45:00,29.17,29.18,29.13,29.16,87400.0,15.5174,15.5227,15.4962,15.5121,87400.0
2005-10-26 15:50:00,29.17,29.2,29.15,29.18,77600.0,15.5174,15.5334,15.5068,15.5227,77600.0
2005-10-26 15:55:00,29.18,29.2,29.17,29.2,189000.0,15.5227,15.5334,15.5174,15.5334,189000.0
2005-10-27 09:30:00,28.98,29.02,28.98,29.01,138100.0,15.4164,15.4376,15.4164,15.4323,138100.0
2005-10-27 09:35:00,29.0,29.03,28.99,29.01,69700.0,15.427,15.443,15.4217,15.4323,69700.0
2005-10-27 09:40:00,29.01,29.06,29.0,29.04,57300.0,15.4323,15.4589,15.427,15.4483,57300.0
2005-10-27 09:45:00,29.05,29.09,29.02,29.09,24100.0,15.4536,15.4749,15.4376,15.4749,24100.0
2005-10-27 09:50:00,29.08,29.09,29.04,29.08,30800.0,15.4696,15.4749,15.4483,15.4696,30800.0
2005-10-27 09:55:00,29.08,29.12,29.08,29.12,36600.0,15.4696,15.4908,15.4696,15.4908,36600.0
2005-10-27 10:00:00,29.13,29.17,29.05,29.17,43100.0,15.4962,15.5174,15.4536,15.5174,43100.0
2005-10-27 10:05:00,29.17,29.2,29.1,29.1,51100.0,15.5174,15.5334,15.4802,15.4802,51100.0
2005-10-27 10:10:00,29.1,29.19,29.05,29.13,58800.0,15.4802,15.5281,15.4536,15.4962,58800.0
2005-10-27 10:15:00,29.13,29.2,29.13,29.2,26800.0,15.4962,15.5334,15.4962,15.5334,26800.0
2005-10-27 10:20:00,29.2,29.2,29.11,29.11,30900.0,15.5334,15.5334,15.4855,15.4855,30900.0
2005-10-27 10:25:00,29.11,29.13,29.11,29.12,10800.0,15.4855,15.4962,15.4855,15.4908,10800.0
2005-10-27 10:30:00,29.12,29.19,29.12,29.15,27800.0,15.4908,15.5281,15.4908,15.5068,27800.0
2005-10-27 10:35:00,29.15,29.17,29.11,29.16,26400.0,15.5068,15.5174,15.4855,15.5121,26400.0
2005-10-27 10:40:00,29.15,29.23,29.15,29.21,19900.0,15.5068,15.5493,15.5068,15.5387,19900.0
2005-10-27 10:45:00,29.2,29.22,29.16,29.17,30100.0,15.5334,15.544,15.5121,15.5174,30100.0
2005-10-27 10:50:00,29.17,29.24,29.15,29.23,79600.0,15.5174,15.5547,15.5068,15.5493,79600.0
2005-10-27 10:55:00,29.24,29.25,29.22,29.22,56500.0,15.5547,15.56,15.544,15.544,56500.0
2005-10-27 11:00:00,29.23,29.25,29.22,29.24,47300.0,15.5493,15.56,15.544,15.5547,47300.0
2005-10-27 11:05:00,29.23,29.25,29.19,29.2,21400.0,15.5493,15.56,15.5281,15.5334,21400.0
2005-10-27 11:10:00,29.2,29.21,29.17,29.17,18400.0,15.5334,15.5387,15.5174,15.5174,18400.0
2005-10-27 11:15:00,29.17,29.21,29.17,29.2,14100.0,15.5174,15.5387,15.5174,15.5334,14100.0
2005-10-27 11:20:00,29.2,29.24,29.19,29.22,28400.0,15.5334,15.5547,15.5281,15.544,28400.0
2005-10-27 11:25:00,29.23,29.23,29.21,29.21,12000.0,15.5493,15.5493,15.5387,15.5387,12000.0
2005-10-27 11:30:00,29.21,29.22,29.17,29.18,512100.0,15.5387,15.544,15.5174,15.5227,512100.0
2005-10-27 11:35:00,29.17,29.19,29.15,29.19,14800.0,15.5174,15.5281,15.5068,15.5281,14800.0
2005-10-27 11:40:00,29.19,29.22,29.18,29.21,27100.0,15.5281,15.544,15.5227,15.5387,27100.0
2005-10-27 11:45:00,29.21,29.22,29.2,29.2,13400.0,15.5387,15.544,15.5334,15.5334,13400.0
2005-10-27 11:50:00,29.21,29.24,29.2,29.22,591900.0,15.5387,15.5547,15.5334,15.544,591900.0
2005-10-27 11:55:00,29.24,29.3,29.23,29.28,73200.0,15.5547,15.5866,15.5493,15.5759,73200.0
2005-10-27 12:00:00,29.29,29.3,29.26,29.29,49800.0,15.5813,15.5866,15.5653,15.5813,49800.0
2005-10-27 12:05:00,29.29,29.33,29.28,29.32,45300.0,15.5813,15.6025,15.5759,15.5972,45300.0
2005-10-27 12:10:00,29.32,29.32,29.25,29.26,12900.0,15.5972,15.5972,15.56,15.5653,12900.0
2005-10-27 12:15:00,29.25,29.26,29.24,29.25,45300.0,15.56,15.5653,15.5547,15.56,45300.0
2005-10-27 12:20:00,29.26,29.27,29.24,29.26,24400.0,15.5653,15.5706,15.5547,15.5653,24400.0
2005-10-27 12:25:00,29.26,29.26,29.22,29.24,17500.0,15.5653,15.5653,15.544,15.5547,17500.0
2005-10-27 12:30:00,29.24,29.24,29.22,29.23,19400.0,15.5547,15.5547,15.544,15.5493,19400.0
2005-10-27 12:35:00,29.22,29.25,29.22,29.24,23600.0,15.544,15.56,15.544,15.5547,23600.0
2005-10-27 12:40:00,29.22,29.24,29.2,29.2,51800.0,15.544,15.5547,15.5334,15.5334,51800.0
2005-10-27 12:45:00,29.19,29.2,29.17,29.18,31200.0,15.5281,15.5334,15.5174,15.5227,31200.0
2005-10-27 12:50:00,29.18,29.19,29.15,29.16,67500.0,15.5227,15.5281,15.5068,15.5121,67500.0
2005-10-27 12:55:00,29.15,29.16,29.12,29.16,25600.0,15.5068,15.5121,15.4908,15.5121,25600.0
2005-10-27 13:00:00,29.17,29.18,29.15,29.18,20500.0,15.5174,15.5227,15.5068,15.5227,20500.0
2005-10-27 13:05:00,29.17,29.18,29.15,29.17,22500.0,15.5174,15.5227,15.5068,15.5174,22500.0
2005-10-27 13:10:00,29.18,29.18,29.12,29.12,26300.0,15.5227,15.5227,15.4908,15.4908,26300.0
2005-10-27 13:15:00,29.12,29.16,29.11,29.15,19200.0,15.4908,15.5121,15.4855,15.5068,19200.0
2005-10-27 13:20:00,29.15,29.15,29.11,29.11,79200.0,15.5068,15.5068,15.4855,15.4855,79200.0
2005-10-27 13:25:00,29.1,29.11,29.03,29.04,41600.0,15.4802,15.4855,15.443,15.4483,41600.0
2005-10-27 13:30:00,29.04,29.08,29.04,29.05,36700.0,15.4483,15.4696,15.4483,15.4536,36700.0
2005-10-27 13:35:00,29.05,29.12,29.04,29.1,23400.0,15.4536,15.4908,15.4483,15.4802,23400.0
2005-10-27 13:40:00,29.09,29.09,29.06,29.08,15800.0,15.4749,15.4749,15.4589,15.4696,15800.0
2005-10-27 13:45:00,29.08,29.08,29.06,29.06,7500.0,15.4696,15.4696,15.4589,15.4589,7500.0
2005-10-27 13:50:00,29.06,29.09,29.05,29.08,23100.0,15.4589,15.4749,15.4536,15.4696,23100.0
2005-10-27 13:55:00,29.08,29.12,29.08,29.1,24900.0,15.4696,15.4908,15.4696,15.4802,24900.0
2005-10-27 14:00:00,29.09,29.1,29.03,29.03,69700.0,15.4749,15.4802,15.443,15.443,69700.0
2005-10-27 14:05:00,29.04,29.05,29.0,29.02,45900.0,15.4483,15.4536,15.427,15.4376,45900.0
2005-10-27 14:10:00,29.02,29.05,29.02,29.04,44900.0,15.4376,15.4536,15.4376,15.4483,44900.0
2005-10-27 14:15:00,29.04,29.05,29.01,29.04,33500.0,15.4483,15.4536,15.4323,15.4483,33500.0
2005-10-27 14:20:00,29.04,29.05,29.01,29.01,22100.0,15.4483,15.4536,15.4323,15.4323,22100.0
2005-10-27 14:25:00,29.02,29.02,28.98,28.99,33100.0,15.4376,15.4376,15.4164,15.4217,33100.0
2005-10-27 14:30:00,28.99,29.01,28.96,28.99,41900.0,15.4217,15.4323,15.4057,15.4217,41900.0
2005-10-27 14:35:00,29.0,29.01,28.97,28.97,61500.0,15.427,15.4323,15.411,15.411,61500.0
2005-10-27 14:40:00,28.97,29.04,28.97,29.04,33800.0,15.411,15.4483,15.411,15.4483,33800.0
2005-10-27 14:45:00,29.04,29.1,29.02,29.08,43300.0,15.4483,15.4802,15.4376,15.4696,43300.0
2005-10-27 14:50:00,29.07,29.09,29.06,29.06,19500.0,15.4642,15.4749,15.4589,15.4589,19500.0
2005-10-27 14:55:00,29.06,29.06,28.96,28.99,35600.0,15.4589,15.4589,15.4057,15.4217,35600.0
2005-10-27 15:00:00,28.99,29.02,28.99,29.0,43200.0,15.4217,15.4376,15.4217,15.427,43200.0
2005-10-27 15:05:00,29.0,29.01,28.96,28.98,30800.0,15.427,15.4323,15.4057,15.4164,30800.0
2005-10-27 15:10:00,28.98,29.03,28.95,28.95,34700.0,15.4164,15.443,15.4004,15.4004,34700.0
2005-10-27 15:15:00,28.95,28.95,28.89,28.9,56200.0,15.4004,15.4004,15.3685,15.3738,56200.0
2005-10-27 15:20:00,28.9,28.95,28.89,28.93,105200.0,15.3738,15.4004,15.3685,15.3898,105200.0
2005-10-27 15:25:00,28.94,28.95,28.9,28.92,64000.0,15.3951,15.4004,15.3738,15.3844,64000.0
2005-10-27 15:30:00,28.93,28.98,28.92,28.97,28000.0,15.3898,15.4164,15.3844,15.411,28000.0
2005-10-27 15:35:00,28.97,29.01,28.96,28.97,36400.0,15.411,15.4323,15.4057,15.411,36400.0
2005-10-27 15:40:00,28.97,29.01,28.97,29.0,36800.0,15.411,15.4323,15.411,15.427,36800.0
2005-10-27 15:45:00,29.0,29.03,28.98,29.01,121100.0,15.427,15.443,15.4164,15.4323,121100.0
2005-10-27 15:50:00,29.01,29.01,28.95,28.96,76700.0,15.4323,15.4323,15.4004,15.4057,76700.0
2005-10-27 15:55:00,28.95,28.96,28.88,28.94,165800.0,15.4004,15.4057,15.3632,15.3951,165800.0
2005-10-28 09:30:00,29.1,29.1,29.02,29.08,95400.0,15.4802,15.4802,15.4376,15.4696,95400.0
2005-10-28 09:35:00,29.08,29.11,29.06,29.1,63900.0,15.4696,15.4855,15.4589,15.4802,63900.0
2005-10-28 09:40:00,29.1,29.16,29.09,29.16,73900.0,15.4802,15.5121,15.4749,15.5121,73900.0
2005-10-28 09:45:00,29.17,29.21,29.15,29.16,64500.0,15.5174,15.5387,15.5068,15.5121,64500.0
2005-10-28 09:50:00,29.16,29.22,29.16,29.22,53200.0,15.5121,15.544,15.5121,15.544,53200.0
2005-10-28 09:55:00,29.23,29.25,29.17,29.19,50900.0,15.5493,15.56,15.5174,15.5281,50900.0
2005-10-28 10:00:00,29.17,29.28,29.17,29.23,82200.0,15.5174,15.5759,15.5174,15.5493,82200.0
2005-10-28 10:05:00,29.24,29.24,29.2,29.22,32400.0,15.5547,15.5547,15.5334,15.544,32400.0
2005-10-28 10:10:00,29.21,29.27,29.2,29.22,34700.0,15.5387,15.5706,15.5334,15.544,34700.0
2005-10-28 10:15:00,29.23,29.23,29.2,29.22,26400.0,15.5493,15.5493,15.5334,15.544,26400.0
2005-10-28 10:20:00,29.2,29.2,29.15,29.17,39300.0,15.5334,15.5334,15.5068,15.5174,39300.0
2005-10-28 10:25:00,29.17,29.23,29.16,29.17,31800.0,15.5174,15.5493,15.5121,15.5174,31800.0
2005-10-28 10:30:00,29.17,29.17,29.14,29.16,36800.0,15.5174,15.5174,15.5015,15.5121,36800.0
2005-10-28 10:35:00,29.16,29.18,29.14,29.15,38500.0,15.5121,15.5227,15.5015,15.5068,38500.0
2005-10-28 10:40:00,29.14,29.15,29.11,29.14,73200.0,15.5015,15.5068,15.4855,15.5015,73200.0
2005-10-28 10:45:00,29.13,29.23,29.13,29.22,125900.0,15.4962,15.5493,15.4962,15.544,125900.0
2005-10-28 10:50:00,29.22,29.28,29.19,29.19,39000.0,15.544,15.5759,15.5281,15.5281,39000.0
2005-10-28 10:55:00,29.2,29.24,29.17,29.23,38100.0,15.5334,15.5547,15.5174,15.5493,38100.0
2005-10-28 11:00:00,29.22,29.29,29.22,29.25,28400.0,15.544,15.5813,15.544,15.56,28400.0
2005-10-28 11:05:00,29.25,29.26,29.18,29.18,38500.0,15.56,15.5653,15.5227,15.5227,38500.0
2005-10-28 11:10:00,29.19,29.24,29.18,29.24,63900.0,15.5281,15.5547,15.5227,15.5547,63900.0
2005-10-28 11:15:00,29.24,29.27,29.22,29.27,64900.0,15.5547,15.5706,15.544,15.5706,64900.0
2005-10-28 11:20:00,29.28,29.28,29.22,29.22,40700.0,15.5759,15.5759,15.544,15.544,40700.0
2005-10-28 11:25:00,29.22,29.3,29.22,29.3,45000.0,15.544,15.5866,15.544,15.5866,45000.0
2005-10-28 11:30:00,29.29,29.34,29.29,29.3,46000.0,15.5813,15.6079,15.5813,15.5866,46000.0
2005-10-28 11:35:00,29.3,29.3,29.24,29.26,51100.0,15.5866,15.5866,15.5547,15.5653,51100.0
2005-10-28 11:40:00,29.25,29.31,29.22,29.29,60600.0,15.56,15.5919,15.544,15.5813,60600.0
2005-10-28 11:45:00,29.3,29.35,29.28,29.31,40900.0,15.5866,15.6132,15.5759,15.5919,40900.0
2005-10-28 11:50:00,29.31,29.35,29.31,29.32,41200.0,15.5919,15.6132,15.5919,15.5972,41200.0
2005-10-28 11:55:00,29.32,29.38,29.28,29.35,70800.0,15.5972,15.6291,15.5759,15.6132,70800.0
2005-10-28 12:00:00,29.36,29.38,29.31,29.32,62500.0,15.6185,15.6291,15.5919,15.5972,62500.0
2005-10-28 12:05:00,29.33,29.38,29.32,29.34,24000.0,15.6025,15.6291,15.5972,15.6079,24000.0
2005-10-28 12:10:00,29.34,29.38,29.34,29.37,29700.0,15.6079,15.6291,15.6079,15.6238,29700.0
2005-10-28 12:15:00,29.38,29.4,29.37,29.38,18400.0,15.6291,15.6398,15.6238,15.6291,18400.0
2005-10-28 12:20:00,29.38,29.39,29.36,29.38,24800.0,15.6291,15.6345,15.6185,15.6291,24800.0
2005-10-28 12:25:00,29.38,29.38,29.36,29.37,21900.0,15.6291,15.6291,15.6185,15.6238,21900.0
2005-10-28 12:30:00,29.37,29.37,29.3,29.33,48100.0,15.6238,15.6238,15.5866,15.6025,48100.0
2005-10-28 12:35:00,29.33,29.35,29.3,29.31,37100.0,15.6025,15.6132,15.5866,15.5919,37100.0
2005-10-28 12:40:00,29.32,29.33,29.29,29.29,45900.0,15.5972,15.6025,15.5813,15.5813,45900.0
2005-10-28 12:45:00,29.3,29.31,29.27,29.27,52500.0,15.5866,15.5919,15.5706,15.5706,52500.0
2005-10-28 12:50:00,29.28,29.3,29.26,29.28,26100.0,15.5759,15.5866,15.5653,15.5759,26100.0
2005-10-28 12:55:00,29.28,29.29,29.25,29.25,64700.0,15.5759,15.5813,15.56,15.56,64700.0
2005-10-28 13:00:00,29.25,29.29,29.22,29.28,41100.0,15.56,15.5813,15.544,15.5759,41100.0
2005-10-28 13:05:00,29.3,29.33,29.27,29.3,55000.0,15.5866,15.6025,15.5706,15.5866,55000.0
2005-10-28 13:10:00,29.3,29.33,29.25,29.29,51200.0,15.5866,15.6025,15.56,15.5813,51200.0
2005-10-28 13:15:00,29.3,29.33,29.29,29.29,10800.0,15.5866,15.6025,15.5813,15.5813,10800.0
2005-10-28 13:20:00,29.29,29.33,29.26,29.33,43000.0,15.5813,15.6025,15.5653,15.6025,43000.0
2005-10-28 13:25:00,29.33,29.38,29.33,29.35,29200.0,15.6025,15.6291,15.6025,15.6132,29200.0
2005-10-28 13:30:00,29.35,29.38,29.35,29.38,27100.0,15.6132,15.6291,15.6132,15.6291,27100.0
2005-10-28 13:35:00,29.38,29.42,29.35,29.37,48100.0,15.6291,15.6504,15.6132,15.6238,48100.0
2005-10-28 13:40:00,29.37,29.38,29.35,29.37,13900.0,15.6238,15.6291,15.6132,15.6238,13900.0
2005-10-28 13:45:00,29.37,29.38,29.33,29.33,39800.0,15.6238,15.6291,15.6025,15.6025,39800.0
2005-10-28 13:50:00,29.35,29.36,29.33,29.34,36800.0,15.6132,15.6185,15.6025,15.6079,36800.0
2005-10-28 13:55:00,29.34,29.38,29.34,29.38,22700.0,15.6079,15.6291,15.6079,15.6291,22700.0
2005-10-28 14:00:00,29.38,29.45,29.36,29.45,37100.0,15.6291,15.6664,15.6185,15.6664,37100.0
2005-10-28 14:05:00,29.43,29.45,29.38,29.39,39800.0,15.6557,15.6664,15.6291,15.6345,39800.0
2005-10-28 14:10:00,29.39,29.45,29.38,29.44,38000.0,15.6345,15.6664,15.6291,15.6611,38000.0
2005-10-28 14:15:00,29.42,29.44,29.41,29.41,28700.0,15.6504,15.6611,15.6451,15.6451,28700.0
2005-10-28 14:20:00,29.42,29.47,29.4,29.46,35800.0,15.6504,15.677,15.6398,15.6717,35800.0
2005-10-28 14:25:00,29.46,29.48,29.41,29.42,34100.0,15.6717,15.6823,15.6451,15.6504,34100.0
2005-10-28 14:30:00,29.43,29.46,29.41,29.41,28600.0,15.6557,15.6717,15.6451,15.6451,28600.0
2005-10-28 14:35:00,29.42,29.42,29.39,29.39,25000.0,15.6504,15.6504,15.6345,15.6345,25000.0
2005-10-28 14:40:00,29.4,29.41,29.39,29.39,31700.0,15.6398,15.6451,15.6345,15.6345,31700.0
2005-10-28 14:45:00,29.4,29.44,29.39,29.43,137700.0,15.6398,15.6611,15.6345,15.6557,137700.0
2005-10-28 14:50:00,29.44,29.48,29.44,29.45,67600.0,15.6611,15.6823,15.6611,15.6664,67600.0
2005-10-28 14:55:00,29.45,29.45,29.41,29.43,42000.0,15.6664,15.6664,15.6451,15.6557,42000.0
2005-10-28 15:00:00,29.44,29.5,29.44,29.49,74900.0,15.6611,15.693,15.6611,15.6877,74900.0
2005-10-28 15:05:00,29.5,29.5,29.45,29.46,41900.0,15.693,15.693,15.6664,15.6717,41900.0
2005-10-28 15:10:00,29.46,29.49,29.45,29.46,32300.0,15.6717,15.6877,15.6664,15.6717,32300.0
2005-10-28 15:15:00,29.46,29.46,29.45,29.45,35800.0,15.6717,15.6717,15.6664,15.6664,35800.0
2005-10-28 15:20:00,29.46,29.5,29.46,29.48,67400.0,15.6717,15.693,15.6717,15.6823,67400.0
2005-10-28 15:25:00,29.48,29.49,29.45,29.45,48300.0,15.6823,15.6877,15.6664,15.6664,48300.0
2005-10-28 15:30:00,29.46,29.46,29.43,29.44,56800.0,15.6717,15.6717,15.6557,15.6611,56800.0
2005-10-28 15:35:00,29.44,29.48,29.44,29.48,57200.0,15.6611,15.6823,15.6611,15.6823,57200.0
2005-10-28 15:40:00,29.48,29.51,29.47,29.5,98300.0,15.6823,15.6983,15.677,15.693,98300.0
2005-10-28 15:45:00,29.49,29.51,29.48,29.5,86300.0,15.6877,15.6983,15.6823,15.693,86300.0
2005-10-28 15:50:00,29.51,29.62,29.5,29.53,149500.0,15.6983,15.7568,15.693,15.7089,149500.0
2005-10-28 15:55:00,29.53,29.56,29.52,29.56,135900.0,15.7089,15.7249,15.7036,15.7249,135900.0
2005-10-31 09:30:00,29.59,29.65,29.59,29.63,99000.0,15.7409,15.7728,15.7409,15.7621,99000.0
2005-10-31 09:35:00,29.63,29.68,29.62,29.64,108100.0,15.7621,15.7887,15.7568,15.7675,108100.0
2005-10-31 09:40:00,29.64,29.73,29.64,29.69,111700.0,15.7675,15.8153,15.7675,15.7941,111700.0
2005-10-31 09:45:00,29.7,29.7,29.64,29.68,67200.0,15.7994,15.7994,15.7675,15.7887,67200.0
2005-10-31 09:50:00,29.67,29.76,29.67,29.76,64600.0,15.7834,15.8313,15.7834,15.8313,64600.0
2005-10-31 09:55:00,29.77,29.79,29.75,29.75,128100.0,15.8366,15.8472,15.826,15.826,128100.0
2005-10-31 10:00:00,29.75,29.79,29.75,29.78,107500.0,15.826,15.8472,15.826,15.8419,107500.0
2005-10-31 10:05:00,29.78,29.8,29.77,29.79,78900.0,15.8419,15.8526,15.8366,15.8472,78900.0
2005-10-31 10:10:00,29.79,29.82,29.78,29.79,88900.0,15.8472,15.8632,15.8419,15.8472,88900.0
2005-10-31 10:15:00,29.78,29.8,29.77,29.79,151100.0,15.8419,15.8526,15.8366,15.8472,151100.0
2005-10-31 10:20:00,29.79,29.8,29.78,29.79,59500.0,15.8472,15.8526,15.8419,15.8472,59500.0
2005-10-31 10:25:00,29.79,29.79,29.77,29.77,38000.0,15.8472,15.8472,15.8366,15.8366,38000.0
2005-10-31 10:30:00,29.77,29.78,29.72,29.73,49000.0,15.8366,15.8419,15.81,15.8153,49000.0
2005-10-31 10:35:00,29.74,29.76,29.72,29.75,26500.0,15.8206,15.8313,15.81,15.826,26500.0
2005-10-31 10:40:00,29.75,29.77,29.74,29.76,35400.0,15.826,15.8366,15.8206,15.8313,35400.0
2005-10-31 10:45:00,29.76,29.77,29.76,29.76,33100.0,15.8313,15.8366,15.8313,15.8313,33100.0
2005-10-31 10:50:00,29.77,29.77,29.75,29.75,31900.0,15.8366,15.8366,15.826,15.826,31900.0
2005-10-31 10:55:00,29.76,29.78,29.74,29.74,30100.0,15.8313,15.8419,15.8206,15.8206,30100.0
2005-10-31 11:00:00,29.74,29.77,29.74,29.76,31300.0,15.8206,15.8366,15.8206,15.8313,31300.0
2005-10-31 11:05:00,29.76,29.8,29.75,29.77,157700.0,15.8313,15.8526,15.826,15.8366,157700.0
2005-10-31 11:10:00,29.77,29.77,29.74,29.76,36200.0,15.8366,15.8366,15.8206,15.8313,36200.0
2005-10-31 11:15:00,29.76,29.76,29.73,29.75,52600.0,15.8313,15.8313,15.8153,15.826,52600.0
2005-10-31 11:20:00,29.74,29.76,29.74,29.74,305600.0,15.8206,15.8313,15.8206,15.8206,305600.0
2005-10-31 11:25:00,29.74,29.74,29.73,29.74,11600.0,15.8206,15.8206,15.8153,15.8206,11600.0
2005-10-31 11:30:00,29.74,29.74,29.69,29.7,32800.0,15.8206,15.8206,15.7941,15.7994,32800.0
2005-10-31 11:35:00,29.7,29.71,29.68,29.68,37000.0,15.7994,15.8047,15.7887,15.7887,37000.0
2005-10-31 11:40:00,29.68,29.7,29.67,29.7,42600.0,15.7887,15.7994,15.7834,15.7994,42600.0
2005-10-31 11:45:00,29.69,29.7,29.68,29.69,33600.0,15.7941,15.7994,15.7887,15.7941,33600.0
2005-10-31 11:50:00,29.69,29.69,29.67,29.69,13900.0,15.7941,15.7941,15.7834,15.7941,13900.0
2005-10-31 11:55:00,29.69,29.7,29.67,29.67,13600.0,15.7941,15.7994,15.7834,15.7834,13600.0
2005-10-31 12:00:00,29.68,29.69,29.67,29.69,25700.0,15.7887,15.7941,15.7834,15.7941,25700.0
2005-10-31 12:05:00,29.68,29.71,29.68,29.71,55800.0,15.7887,15.8047,15.7887,15.8047,55800.0
2005-10-31 12:10:00,29.7,29.71,29.7,29.7,20000.0,15.7994,15.8047,15.7994,15.7994,20000.0
2005-10-31 12:15:00,29.7,29.7,29.66,29.67,21100.0,15.7994,15.7994,15.7781,15.7834,21100.0
2005-10-31 12:20:00,29.66,29.7,29.66,29.7,22200.0,15.7781,15.7994,15.7781,15.7994,22200.0
2005-10-31 12:25:00,29.69,29.7,29.66,29.67,62900.0,15.7941,15.7994,15.7781,15.7834,62900.0
2005-10-31 12:30:00,29.68,29.68,29.63,29.67,36200.0,15.7887,15.7887,15.7621,15.7834,36200.0
2005-10-31 12:35:00,29.66,29.67,29.64,29.64,49500.0,15.7781,15.7834,15.7675,15.7675,49500.0
2005-10-31 12:40:00,29.64,29.65,29.62,29.65,15400.0,15.7675,15.7728,15.7568,15.7728,15400.0
2005-10-31 12:45:00,29.64,29.65,29.63,29.65,9000.0,15.7675,15.7728,15.7621,15.7728,9000.0
2005-10-31 12:50:00,29.64,29.65,29.63,29.64,29200.0,15.7675,15.7728,15.7621,15.7675,29200.0
2005-10-31 12:55:00,29.63,29.65,29.63,29.64,26200.0,15.7621,15.7728,15.7621,15.7675,26200.0
2005-10-31 13:00:00,29.64,29.65,29.63,29.64,15200.0,15.7675,15.7728,15.7621,15.7675,15200.0
2005-10-31 13:05:00,29.64,29.67,29.63,29.65,102200.0,15.7675,15.7834,15.7621,15.7728,102200.0
2005-10-31 13:10:00,29.65,29.69,29.65,29.67,47000.0,15.7728,15.7941,15.7728,15.7834,47000.0
2005-10-31 13:15:00,29.68,29.69,29.66,29.67,14400.0,15.7887,15.7941,15.7781,15.7834,14400.0
2005-10-31 13:20:00,29.66,29.68,29.66,29.67,25800.0,15.7781,15.7887,15.7781,15.7834,25800.0
2005-10-31 13:25:00,29.68,29.69,29.67,29.68,18400.0,15.7887,15.7941,15.7834,15.7887,18400.0
2005-10-31 13:30:00,29.67,29.69,29.66,29.66,32400.0,15.7834,15.7941,15.7781,15.7781,32400.0
2005-10-31 13:35:00,29.67,29.67,29.64,29.66,23700.0,15.7834,15.7834,15.7675,15.7781,23700.0
2005-10-31 13:40:00,29.66,29.67,29.65,29.66,27200.0,15.7781,15.7834,15.7728,15.7781,27200.0
2005-10-31 13:45:00,29.65,29.66,29.63,29.63,91200.0,15.7728,15.7781,15.7621,15.7621,91200.0
2005-10-31 13:50:00,29.63,29.66,29.63,29.64,33400.0,15.7621,15.7781,15.7621,15.7675,33400.0
2005-10-31 13:55:00,29.64,29.67,29.63,29.65,25200.0,15.7675,15.7834,15.7621,15.7728,25200.0
2005-10-31 14:00:00,29.65,29.67,29.63,29.67,35800.0,15.7728,15.7834,15.7621,15.7834,35800.0
2005-10-31 14:05:00,29.66,29.7,29.65,29.67,48600.0,15.7781,15.7994,15.7728,15.7834,48600.0
2005-10-31 14:10:00,29.67,29.67,29.64,29.64,44100.0,15.7834,15.7834,15.7675,15.7675,44100.0
2005-10-31 14:15:00,29.64,29.69,29.64,29.69,58800.0,15.7675,15.7941,15.7675,15.7941,58800.0
2005-10-31 14:20:00,29.69,29.69,29.68,29.68,28200.0,15.7941,15.7941,15.7887,15.7887,28200.0
2005-10-31 14:25:00,29.68,29.68,29.65,29.66,20200.0,15.7887,15.7887,15.7728,15.7781,20200.0
2005-10-31 14:30:00,29.67,29.69,29.64,29.65,226200.0,15.7834,15.7941,15.7675,15.7728,226200.0
2005-10-31 14:35:00,29.65,29.68,29.63,29.64,60100.0,15.7728,15.7887,15.7621,15.7675,60100.0
2005-10-31 14:40:00,29.63,29.67,29.63,29.65,37300.0,15.7621,15.7834,15.7621,15.7728,37300.0
2005-10-31 14:45:00,29.65,29.69,29.64,29.65,37600.0,15.7728,15.7941,15.7675,15.7728,37600.0
2005-10-31 14:50:00,29.64,29.68,29.64,29.68,44500.0,15.7675,15.7887,15.7675,15.7887,44500.0
2005-10-31 14:55:00,29.68,29.75,29.67,29.75,48800.0,15.7887,15.826,15.7834,15.826,48800.0
2005-10-31 15:00:00,29.74,29.75,29.71,29.71,56800.0,15.8206,15.826,15.8047,15.8047,56800.0
2005-10-31 15:05:00,29.71,29.75,29.7,29.72,84100.0,15.8047,15.826,15.7994,15.81,84100.0
2005-10-31 15:10:00,29.72,29.74,29.7,29.71,81300.0,15.81,15.8206,15.7994,15.8047,81300.0
2005-10-31 15:15:00,29.7,29.76,29.7,29.76,97300.0,15.7994,15.8313,15.7994,15.8313,97300.0
2005-10-31 15:20:00,29.75,29.78,29.71,29.71,67800.0,15.826,15.8419,15.8047,15.8047,67800.0
2005-10-31 15:25:00,29.71,29.74,29.71,29.72,116100.0,15.8047,15.8206,15.8047,15.81,116100.0
2005-10-31 15:30:00,29.72,29.72,29.69,29.7,118600.0,15.81,15.81,15.7941,15.7994,118600.0
2005-10-31 15:35:00,29.7,29.71,29.69,29.7,100800.0,15.7994,15.8047,15.7941,15.7994,100800.0
2005-10-31 15:40:00,29.71,29.71,29.69,29.7,98100.0,15.8047,15.8047,15.7941,15.7994,98100.0
2005-10-31 15:45:00,29.69,29.7,29.68,29.68,69400.0,15.7941,15.7994,15.7887,15.7887,69400.0
2005-10-31 15:50:00,29.68,29.68,29.65,29.66,87800.0,15.7887,15.7887,15.7728,15.7781,87800.0
2005-10-31 15:55:00,29.66,29.66,29.57,29.58,209600.0,15.7781,15.7781,15.7302,15.7355,209600.0
2005-11-01 09:30:00,29.45,29.46,29.42,29.45,114200.0,15.6664,15.6717,15.6504,15.6664,114200.0
2005-11-01 09:35:00,29.45,29.59,29.45,29.48,164400.0,15.6664,15.7409,15.6664,15.6823,164400.0
2005-11-01 09:40:00,29.49,29.49,29.17,29.2,169000.0,15.6877,15.6877,15.5174,15.5334,169000.0
2005-11-01 09:45:00,29.19,29.24,29.18,29.2,154400.0,15.5281,15.5547,15.5227,15.5334,154400.0
2005-11-01 09:50:00,29.2,29.23,29.17,29.18,58800.0,15.5334,15.5493,15.5174,15.5227,58800.0
2005-11-01 09:55:00,29.17,29.23,29.16,29.21,63900.0,15.5174,15.5493,15.5121,15.5387,63900.0
2005-11-01 10:00:00,29.22,29.26,29.19,29.19,50100.0,15.544,15.5653,15.5281,15.5281,50100.0
2005-11-01 10:05:00,29.19,29.22,29.17,29.2,64500.0,15.5281,15.544,15.5174,15.5334,64500.0
2005-11-01 10:10:00,29.2,29.27,29.19,29.22,79100.0,15.5334,15.5706,15.5281,15.544,79100.0
2005-11-01 10:15:00,29.21,29.24,29.14,29.18,108300.0,15.5387,15.5547,15.5015,15.5227,108300.0
2005-11-01 10:20:00,29.18,29.21,29.18,29.21,223300.0,15.5227,15.5387,15.5227,15.5387,223300.0
2005-11-01 10:25:00,29.21,29.27,29.2,29.27,65800.0,15.5387,15.5706,15.5334,15.5706,65800.0
2005-11-01 10:30:00,29.28,29.33,29.28,29.33,38000.0,15.5759,15.6025,15.5759,15.6025,38000.0
2005-11-01 10:35:00,29.33,29.34,29.3,29.31,44400.0,15.6025,15.6079,15.5866,15.5919,44400.0
2005-11-01 10:40:00,29.31,29.41,29.31,29.36,99700.0,15.5919,15.6451,15.5919,15.6185,99700.0
2005-11-01 10:45:00,29.36,29.38,29.32,29.36,39600.0,15.6185,15.6291,15.5972,15.6185,39600.0
2005-11-01 10:50:00,29.36,29.4,29.36,29.38,20800.0,15.6185,15.6398,15.6185,15.6291,20800.0
2005-11-01 10:55:00,29.39,29.4,29.38,29.39,30500.0,15.6345,15.6398,15.6291,15.6345,30500.0
2005-11-01 11:00:00,29.39,29.45,29.38,29.42,55300.0,15.6345,15.6664,15.6291,15.6504,55300.0
2005-11-01 11:05:00,29.44,29.45,29.39,29.4,25000.0,15.6611,15.6664,15.6345,15.6398,25000.0
2005-11-01 11:10:00,29.41,29.42,29.39,29.42,33000.0,15.6451,15.6504,15.6345,15.6504,33000.0
2005-11-01 11:15:00,29.42,29.44,29.39,29.39,50700.0,15.6504,15.6611,15.6345,15.6345,50700.0
2005-11-01 11:20:00,29.4,29.42,29.4,29.41,29300.0,15.6398,15.6504,15.6398,15.6451,29300.0
2005-11-01 11:25:00,29.41,29.42,29.4,29.4,49900.0,15.6451,15.6504,15.6398,15.6398,49900.0
2005-11-01 11:30:00,29.4,29.42,29.39,29.41,32900.0,15.6398,15.6504,15.6345,15.6451,32900.0
2005-11-01 11:35:00,29.42,29.44,29.4,29.43,33000.0,15.6504,15.6611,15.6398,15.6557,33000.0
2005-11-01 11:40:00,29.43,29.43,29.38,29.41,27000.0,15.6557,15.6557,15.6291,15.6451,27000.0
2005-11-01 11:45:00,29.41,29.43,29.4,29.42,31300.0,15.6451,15.6557,15.6398,15.6504,31300.0
2005-11-01 11:50:00,29.42,29.49,29.42,29.49,23500.0,15.6504,15.6877,15.6504,15.6877,23500.0
2005-11-01 11:55:00,29.49,29.5,29.48,29.49,33500.0,15.6877,15.693,15.6823,15.6877,33500.0
2005-11-01 12:00:00,29.5,29.51,29.48,29.49,19700.0,15.693,15.6983,15.6823,15.6877,19700.0
2005-11-01 12:05:00,29.49,29.5,29.48,29.49,20100.0,15.6877,15.693,15.6823,15.6877,20100.0
2005-11-01 12:10:00,29.5,29.5,29.46,29.46,18300.0,15.693,15.693,15.6717,15.6717,18300.0
2005-11-01 12:15:00,29.45,29.49,29.45,29.48,21900.0,15.6664,15.6877,15.6664,15.6823,21900.0
2005-11-01 12:20:00,29.49,29.52,29.47,29.5,26100.0,15.6877,15.7036,15.677,15.693,26100.0
2005-11-01 12:25:00,29.5,29.51,29.47,29.47,7300.0,15.693,15.6983,15.677,15.677,7300.0
2005-11-01 12:30:00,29.47,29.48,29.44,29.44,63800.0,15.677,15.6823,15.6611,15.6611,63800.0
2005-11-01 12:35:00,29.43,29.44,29.43,29.44,13900.0,15.6557,15.6611,15.6557,15.6611,13900.0
2005-11-01 12:40:00,29.44,29.45,29.44,29.45,11800.0,15.6611,15.6664,15.6611,15.6664,11800.0
2005-11-01 12:45:00,29.45,29.46,29.44,29.46,9700.0,15.6664,15.6717,15.6611,15.6717,9700.0
2005-11-01 12:50:00,29.45,29.46,29.4,29.41,20600.0,15.6664,15.6717,15.6398,15.6451,20600.0
2005-11-01 12:55:00,29.41,29.42,29.39,29.4,21900.0,15.6451,15.6504,15.6345,15.6398,21900.0
2005-11-01 13:00:00,29.4,29.41,29.38,29.39,27400.0,15.6398,15.6451,15.6291,15.6345,27400.0
2005-11-01 13:05:00,29.39,29.4,29.38,29.38,111900.0,15.6345,15.6398,15.6291,15.6291,111900.0
2005-11-01 13:10:00,29.39,29.41,29.38,29.38,40400.0,15.6345,15.6451,15.6291,15.6291,40400.0
2005-11-01 13:15:00,29.37,29.38,29.36,29.37,7400.0,15.6238,15.6291,15.6185,15.6238,7400.0
2005-11-01 13:20:00,29.37,29.37,29.35,29.37,11600.0,15.6238,15.6238,15.6132,15.6238,11600.0
2005-11-01 13:25:00,29.36,29.37,29.33,29.34,14000.0,15.6185,15.6238,15.6025,15.6079,14000.0
2005-11-01 13:30:00,29.33,29.34,29.31,29.32,14300.0,15.6025,15.6079,15.5919,15.5972,14300.0
2005-11-01 13:35:00,29.32,29.36,29.31,29.36,28800.0,15.5972,15.6185,15.5919,15.6185,28800.0
2005-11-01 13:40:00,29.35,29.37,29.33,29.36,36200.0,15.6132,15.6238,15.6025,15.6185,36200.0
2005-11-01 13:45:00,29.34,29.37,29.34,29.37,16700.0,15.6079,15.6238,15.6079,15.6238,16700.0
2005-11-01 13:50:00,29.37,29.38,29.37,29.38,12600.0,15.6238,15.6291,15.6238,15.6291,12600.0
2005-11-01 13:55:00,29.38,29.4,29.38,29.4,43200.0,15.6291,15.6398,15.6291,15.6398,43200.0
2005-11-01 14:00:00,29.4,29.4,29.39,29.4,7000.0,15.6398,15.6398,15.6345,15.6398,7000.0
2005-11-01 14:05:00,29.39,29.4,29.38,29.39,20800.0,15.6345,15.6398,15.6291,15.6345,20800.0
2005-11-01 14:10:00,29.39,29.39,29.37,29.37,36500.0,15.6345,15.6345,15.6238,15.6238,36500.0
2005-11-01 14:15:00,29.37,29.4,29.34,29.4,42800.0,15.6238,15.6398,15.6079,15.6398,42800.0
2005-11-01 14:20:00,29.4,29.4,29.36,29.37,211400.0,15.6398,15.6398,15.6185,15.6238,211400.0
2005-11-01 14:25:00,29.39,29.4,29.37,29.4,83700.0,15.6345,15.6398,15.6238,15.6398,83700.0
2005-11-01 14:30:00,29.4,29.42,29.36,29.38,70500.0,15.6398,15.6504,15.6185,15.6291,70500.0
2005-11-01 14:35:00,29.38,29.38,29.27,29.29,46200.0,15.6291,15.6291,15.5706,15.5813,46200.0
2005-11-01 14:40:00,29.29,29.32,29.29,29.32,47500.0,15.5813,15.5972,15.5813,15.5972,47500.0
2005-11-01 14:45:00,29.33,29.34,29.25,29.31,40800.0,15.6025,15.6079,15.56,15.5919,40800.0
2005-11-01 14:50:00,29.3,29.33,29.28,29.31,34900.0,15.5866,15.6025,15.5759,15.5919,34900.0
2005-11-01 14:55:00,29.31,29.32,29.28,29.29,24300.0,15.5919,15.5972,15.5759,15.5813,24300.0
2005-11-01 15:00:00,29.29,29.35,29.29,29.35,53200.0,15.5813,15.6132,15.5813,15.6132,53200.0
2005-11-01 15:05:00,29.34,29.35,29.3,29.32,30600.0,15.6079,15.6132,15.5866,15.5972,30600.0
2005-11-01 15:10:00,29.33,29.36,29.31,29.33,36800.0,15.6025,15.6185,15.5919,15.6025,36800.0
2005-11-01 15:15:00,29.34,29.36,29.31,29.33,32600.0,15.6079,15.6185,15.5919,15.6025,32600.0
2005-11-01 15:20:00,29.32,29.39,29.32,29.33,28300.0,15.5972,15.6345,15.5972,15.6025,28300.0
2005-11-01 15:25:00,29.33,29.34,29.31,29.33,21700.0,15.6025,15.6079,15.5919,15.6025,21700.0
2005-11-01 15:30:00,29.34,29.4,29.32,29.39,73200.0,15.6079,15.6398,15.5972,15.6345,73200.0
2005-11-01 15:35:00,29.4,29.4,29.39,29.4,62100.0,15.6398,15.6398,15.6345,15.6398,62100.0
2005-11-01 15:40:00,29.39,29.41,29.37,29.41,216900.0,15.6345,15.6451,15.6238,15.6451,216900.0
2005-11-01 15:45:00,29.4,29.4,29.31,29.31,105800.0,15.6398,15.6398,15.5919,15.5919,105800.0
2005-11-01 15:50:00,29.32,29.36,29.31,29.33,77300.0,15.5972,15.6185,15.5919,15.6025,77300.0
2005-11-01 15:55:00,29.35,29.36,29.31,29.36,109200.0,15.6132,15.6185,15.5919,15.6185,109200.0
2005-11-02 09:30:00,29.25,29.35,29.25,29.35,79200.0,15.56,15.6132,15.56,15.6132,79200.0
2005-11-02 09:35:00,29.35,29.4,29.32,29.37,48800.0,15.6132,15.6398,15.5972,15.6238,48800.0
2005-11-02 09:40:00,29.38,29.4,29.37,29.4,33000.0,15.6291,15.6398,15.6238,15.6398,33000.0
2005-11-02 09:45:00,29.4,29.52,29.39,29.49,130900.0,15.6398,15.7036,15.6345,15.6877,130900.0
2005-11-02 09:50:00,29.49,29.5,29.48,29.49,60100.0,15.6877,15.693,15.6823,15.6877,60100.0
2005-11-02 09:55:00,29.5,29.56,29.49,29.55,70900.0,15.693,15.7249,15.6877,15.7196,70900.0
2005-11-02 10:00:00,29.55,29.6,29.53,29.53,64400.0,15.7196,15.7462,15.7089,15.7089,64400.0
2005-11-02 10:05:00,29.54,29.57,29.53,29.53,31800.0,15.7143,15.7302,15.7089,15.7089,31800.0
2005-11-02 10:10:00,29.54,29.54,29.49,29.54,129900.0,15.7143,15.7143,15.6877,15.7143,129900.0
2005-11-02 10:15:00,29.53,29.55,29.52,29.54,29100.0,15.7089,15.7196,15.7036,15.7143,29100.0
2005-11-02 10:20:00,29.54,29.58,29.54,29.58,36000.0,15.7143,15.7355,15.7143,15.7355,36000.0
2005-11-02 10:25:00,29.58,29.6,29.53,29.55,47900.0,15.7355,15.7462,15.7089,15.7196,47900.0
2005-11-02 10:30:00,29.54,29.55,29.54,29.54,44200.0,15.7143,15.7196,15.7143,15.7143,44200.0
2005-11-02 10:35:00,29.54,29.54,29.5,29.5,27000.0,15.7143,15.7143,15.693,15.693,27000.0
2005-11-02 10:40:00,29.49,29.51,29.48,29.51,30000.0,15.6877,15.6983,15.6823,15.6983,30000.0
2005-11-02 10:45:00,29.52,29.54,29.51,29.52,17700.0,15.7036,15.7143,15.6983,15.7036,17700.0
2005-11-02 10:50:00,29.52,29.52,29.45,29.46,25100.0,15.7036,15.7036,15.6664,15.6717,25100.0
2005-11-02 10:55:00,29.47,29.51,29.46,29.5,24200.0,15.677,15.6983,15.6717,15.693,24200.0
2005-11-02 11:00:00,29.51,29.55,29.5,29.5,48100.0,15.6983,15.7196,15.693,15.693,48100.0
2005-11-02 11:05:00,29.5,29.5,29.48,29.49,39600.0,15.693,15.693,15.6823,15.6877,39600.0
2005-11-02 11:10:00,29.49,29.52,29.48,29.49,59200.0,15.6877,15.7036,15.6823,15.6877,59200.0
2005-11-02 11:15:00,29.5,29.55,29.5,29.53,35000.0,15.693,15.7196,15.693,15.7089,35000.0
2005-11-02 11:20:00,29.53,29.53,29.47,29.49,54300.0,15.7089,15.7089,15.677,15.6877,54300.0
2005-11-02 11:25:00,29.49,29.5,29.48,29.5,25500.0,15.6877,15.693,15.6823,15.693,25500.0
2005-11-02 11:30:00,29.5,29.52,29.5,29.52,24600.0,15.693,15.7036,15.693,15.7036,24600.0
2005-11-02 11:35:00,29.52,29.53,29.48,29.49,42000.0,15.7036,15.7089,15.6823,15.6877,42000.0
2005-11-02 11:40:00,29.49,29.52,29.49,29.51,54800.0,15.6877,15.7036,15.6877,15.6983,54800.0
2005-11-02 11:45:00,29.51,29.51,29.49,29.5,26400.0,15.6983,15.6983,15.6877,15.693,26400.0
2005-11-02 11:50:00,29.5,29.5,29.49,29.5,30600.0,15.693,15.693,15.6877,15.693,30600.0
2005-11-02 11:55:00,29.5,29.52,29.49,29.5,25500.0,15.693,15.7036,15.6877,15.693,25500.0
2005-11-02 12:00:00,29.5,29.51,29.47,29.47,31100.0,15.693,15.6983,15.677,15.677,31100.0
2005-11-02 12:05:00,29.48,29.48,29.44,29.44,25600.0,15.6823,15.6823,15.6611,15.6611,25600.0
2005-11-02 12:10:00,29.45,29.45,29.41,29.42,33700.0,15.6664,15.6664,15.6451,15.6504,33700.0
2005-11-02 12:15:00,29.42,29.42,29.39,29.4,43600.0,15.6504,15.6504,15.6345,15.6398,43600.0
2005-11-02 12:20:00,29.4,29.42,29.4,29.41,43900.0,15.6398,15.6504,15.6398,15.6451,43900.0
2005-11-02 12:25:00,29.41,29.41,29.4,29.41,31200.0,15.6451,15.6451,15.6398,15.6451,31200.0
2005-11-02 12:30:00,29.41,29.41,29.4,29.41,25500.0,15.6451,15.6451,15.6398,15.6451,25500.0
2005-11-02 12:35:00,29.41,29.41,29.38,29.4,13000.0,15.6451,15.6451,15.6291,15.6398,13000.0
2005-11-02 12:40:00,29.4,29.42,29.39,29.42,105500.0,15.6398,15.6504,15.6345,15.6504,105500.0
2005-11-02 12:45:00,29.43,29.5,29.43,29.49,39600.0,15.6557,15.693,15.6557,15.6877,39600.0
2005-11-02 12:50:00,29.5,29.53,29.48,29.49,81800.0,15.693,15.7089,15.6823,15.6877,81800.0
2005-11-02 12:55:00,29.48,29.5,29.44,29.48,117200.0,15.6823,15.693,15.6611,15.6823,117200.0
2005-11-02 13:00:00,29.49,29.54,29.46,29.49,30500.0,15.6877,15.7143,15.6717,15.6877,30500.0
2005-11-02 13:05:00,29.49,29.5,29.44,29.45,16200.0,15.6877,15.693,15.6611,15.6664,16200.0
2005-11-02 13:10:00,29.45,29.46,29.44,29.44,117400.0,15.6664,15.6717,15.6611,15.6611,117400.0
2005-11-02 13:15:00,29.44,29.44,29.4,29.42,33700.0,15.6611,15.6611,15.6398,15.6504,33700.0
2005-11-02 13:20:00,29.41,29.44,29.4,29.4,57600.0,15.6451,15.6611,15.6398,15.6398,57600.0
2005-11-02 13:25:00,29.4,29.41,29.39,29.39,18000.0,15.6398,15.6451,15.6345,15.6345,18000.0
2005-11-02 13:30:00,29.38,29.4,29.38,29.39,16100.0,15.6291,15.6398,15.6291,15.6345,16100.0
2005-11-02 13:35:00,29.4,29.4,29.38,29.38,22700.0,15.6398,15.6398,15.6291,15.6291,22700.0
2005-11-02 13:40:00,29.39,29.41,29.39,29.4,42400.0,15.6345,15.6451,15.6345,15.6398,42400.0
2005-11-02 13:45:00,29.39,29.42,29.38,29.4,35600.0,15.6345,15.6504,15.6291,15.6398,35600.0
2005-11-02 13:50:00,29.4,29.42,29.39,29.42,60700.0,15.6398,15.6504,15.6345,15.6504,60700.0
2005-11-02 13:55:00,29.4,29.43,29.39,29.41,29500.0,15.6398,15.6557,15.6345,15.6451,29500.0
2005-11-02 14:00:00,29.41,29.41,29.39,29.4,100200.0,15.6451,15.6451,15.6345,15.6398,100200.0
2005-11-02 14:05:00,29.41,29.41,29.33,29.33,44000.0,15.6451,15.6451,15.6025,15.6025,44000.0
2005-11-02 14:10:00,29.34,29.37,29.32,29.35,80900.0,15.6079,15.6238,15.5972,15.6132,80900.0
2005-11-02 14:15:00,29.35,29.38,29.32,29.35,52700.0,15.6132,15.6291,15.5972,15.6132,52700.0
2005-11-02 14:20:00,29.35,29.36,29.34,29.35,25300.0,15.6132,15.6185,15.6079,15.6132,25300.0
2005-11-02 14:25:00,29.34,29.35,29.32,29.34,26500.0,15.6079,15.6132,15.5972,15.6079,26500.0
2005-11-02 14:30:00,29.35,29.35,29.33,29.33,29300.0,15.6132,15.6132,15.6025,15.6025,29300.0
2005-11-02 14:35:00,29.34,29.34,29.32,29.32,21900.0,15.6079,15.6079,15.5972,15.5972,21900.0
2005-11-02 14:40:00,29.33,29.33,29.3,29.3,57000.0,15.6025,15.6025,15.5866,15.5866,57000.0
2005-11-02 14:45:00,29.29,29.34,29.29,29.32,74000.0,15.5813,15.6079,15.5813,15.5972,74000.0
2005-11-02 14:50:00,29.33,29.34,29.31,29.31,40300.0,15.6025,15.6079,15.5919,15.5919,40300.0
2005-11-02 14:55:00,29.3,29.32,29.29,29.32,42500.0,15.5866,15.5972,15.5813,15.5972,42500.0
2005-11-02 15:00:00,29.32,29.34,29.31,29.32,89500.0,15.5972,15.6079,15.5919,15.5972,89500.0
2005-11-02 15:05:00,29.32,29.33,29.29,29.3,69000.0,15.5972,15.6025,15.5813,15.5866,69000.0
2005-11-02 15:10:00,29.3,29.31,29.29,29.3,93300.0,15.5866,15.5919,15.5813,15.5866,93300.0
2005-11-02 15:15:00,29.29,29.3,29.29,29.3,59600.0,15.5813,15.5866,15.5813,15.5866,59600.0
2005-11-02 15:20:00,29.3,29.31,29.27,29.27,194100.0,15.5866,15.5919,15.5706,15.5706,194100.0
2005-11-02 15:25:00,29.27,29.3,29.25,29.28,75300.0,15.5706,15.5866,15.56,15.5759,75300.0
2005-11-02 15:30:00,29.29,29.3,29.26,29.28,85900.0,15.5813,15.5866,15.5653,15.5759,85900.0
2005-11-02 15:35:00,29.28,29.29,29.23,29.29,58800.0,15.5759,15.5813,15.5493,15.5813,58800.0
2005-11-02 15:40:00,29.29,29.3,29.26,29.27,72000.0,15.5813,15.5866,15.5653,15.5706,72000.0
2005-11-02 15:45:00,29.27,29.3,29.27,29.3,107000.0,15.5706,15.5866,15.5706,15.5866,107000.0
2005-11-02 15:50:00,29.3,29.3,29.2,29.21,143700.0,15.5866,15.5866,15.5334,15.5387,143700.0
2005-11-02 15:55:00,29.2,29.21,29.18,29.21,160500.0,15.5334,15.5387,15.5227,15.5387,160500.0
2005-11-03 09:30:00,29.34,29.34,29.25,29.28,83000.0,15.6079,15.6079,15.56,15.5759,83000.0
2005-11-03 09:35:00,29.27,29.3,29.27,29.29,36800.0,15.5706,15.5866,15.5706,15.5813,36800.0
2005-11-03 09:40:00,29.28,29.35,29.27,29.33,42400.0,15.5759,15.6132,15.5706,15.6025,42400.0
2005-11-03 09:45:00,29.32,29.4,29.29,29.36,44200.0,15.5972,15.6398,15.5813,15.6185,44200.0
2005-11-03 09:50:00,29.37,29.37,29.32,29.35,43000.0,15.6238,15.6238,15.5972,15.6132,43000.0
2005-11-03 09:55:00,29.36,29.37,29.34,29.36,388500.0,15.6185,15.6238,15.6079,15.6185,388500.0
2005-11-03 10:00:00,29.36,29.37,29.29,29.29,240000.0,15.6185,15.6238,15.5813,15.5813,240000.0
2005-11-03 10:05:00,29.29,29.31,29.27,29.3,64600.0,15.5813,15.5919,15.5706,15.5866,64600.0
2005-11-03 10:10:00,29.3,29.3,29.25,29.3,103400.0,15.5866,15.5866,15.56,15.5866,103400.0
2005-11-03 10:15:00,29.29,29.29,29.15,29.15,127000.0,15.5813,15.5813,15.5068,15.5068,127000.0
2005-11-03 10:20:00,29.15,29.2,29.15,29.18,73300.0,15.5068,15.5334,15.5068,15.5227,73300.0
2005-11-03 10:25:00,29.18,29.21,29.13,29.2,46800.0,15.5227,15.5387,15.4962,15.5334,46800.0
2005-11-03 10:30:00,29.21,29.22,29.16,29.22,42100.0,15.5387,15.544,15.5121,15.544,42100.0
2005-11-03 10:35:00,29.21,29.28,29.21,29.23,67000.0,15.5387,15.5759,15.5387,15.5493,67000.0
2005-11-03 10:40:00,29.22,29.25,29.18,29.18,43100.0,15.544,15.56,15.5227,15.5227,43100.0
2005-11-03 10:45:00,29.18,29.22,29.15,29.15,30300.0,15.5227,15.544,15.5068,15.5068,30300.0
2005-11-03 10:50:00,29.14,29.15,29.12,29.14,34200.0,15.5015,15.5068,15.4908,15.5015,34200.0
2005-11-03 10:55:00,29.14,29.17,29.14,29.15,20900.0,15.5015,15.5174,15.5015,15.5068,20900.0
2005-11-03 11:00:00,29.14,29.19,29.14,29.14,85000.0,15.5015,15.5281,15.5015,15.5015,85000.0
2005-11-03 11:05:00,29.15,29.15,29.14,29.15,93500.0,15.5068,15.5068,15.5015,15.5068,93500.0
2005-11-03 11:10:00,29.15,29.15,29.14,29.14,44100.0,15.5068,15.5068,15.5015,15.5015,44100.0
2005-11-03 11:15:00,29.15,29.2,29.14,29.17,134200.0,15.5068,15.5334,15.5015,15.5174,134200.0
2005-11-03 11:20:00,29.16,29.18,29.14,29.15,49000.0,15.5121,15.5227,15.5015,15.5068,49000.0
2005-11-03 11:25:00,29.16,29.16,29.08,29.09,62000.0,15.5121,15.5121,15.4696,15.4749,62000.0
2005-11-03 11:30:00,29.1,29.14,29.1,29.14,90800.0,15.4802,15.5015,15.4802,15.5015,90800.0
2005-11-03 11:35:00,29.12,29.14,29.12,29.14,39500.0,15.4908,15.5015,15.4908,15.5015,39500.0
2005-11-03 11:40:00,29.13,29.14,28.98,28.99,125100.0,15.4962,15.5015,15.4164,15.4217,125100.0
2005-11-03 11:45:00,29.0,29.01,28.99,29.01,172800.0,15.427,15.4323,15.4217,15.4323,172800.0
2005-11-03 11:50:00,29.0,29.02,29.0,29.01,150300.0,15.427,15.4376,15.427,15.4323,150300.0
2005-11-03 11:55:00,29.02,29.02,29.0,29.0,77500.0,15.4376,15.4376,15.427,15.427,77500.0
2005-11-03 12:00:00,29.0,29.09,29.0,29.08,63200.0,15.427,15.4749,15.427,15.4696,63200.0
2005-11-03 12:05:00,29.08,29.12,29.08,29.12,24800.0,15.4696,15.4908,15.4696,15.4908,24800.0
2005-11-03 12:10:00,29.12,29.17,29.12,29.14,94800.0,15.4908,15.5174,15.4908,15.5015,94800.0
2005-11-03 12:15:00,29.14,29.21,29.14,29.2,59700.0,15.5015,15.5387,15.5015,15.5334,59700.0
2005-11-03 12:20:00,29.21,29.23,29.2,29.21,41400.0,15.5387,15.5493,15.5334,15.5387,41400.0
2005-11-03 12:25:00,29.2,29.22,29.14,29.14,71600.0,15.5334,15.544,15.5015,15.5015,71600.0
2005-11-03 12:30:00,29.15,29.15,29.0,29.03,152200.0,15.5068,15.5068,15.427,15.443,152200.0
2005-11-03 12:35:00,29.03,29.03,28.99,28.99,110800.0,15.443,15.443,15.4217,15.4217,110800.0
2005-11-03 12:40:00,29.0,29.0,28.99,29.0,37800.0,15.427,15.427,15.4217,15.427,37800.0
2005-11-03 12:45:00,28.99,29.01,28.99,29.0,42900.0,15.4217,15.4323,15.4217,15.427,42900.0
2005-11-03 12:50:00,28.95,29.0,28.95,29.0,79400.0,15.4004,15.427,15.4004,15.427,79400.0
2005-11-03 12:55:00,29.0,29.09,29.0,29.09,46100.0,15.427,15.4749,15.427,15.4749,46100.0
2005-11-03 13:00:00,29.09,29.12,29.07,29.12,44100.0,15.4749,15.4908,15.4642,15.4908,44100.0
2005-11-03 13:05:00,29.11,29.12,29.04,29.07,45200.0,15.4855,15.4908,15.4483,15.4642,45200.0
2005-11-03 13:10:00,29.07,29.1,29.07,29.09,27400.0,15.4642,15.4802,15.4642,15.4749,27400.0
2005-11-03 13:15:00,29.09,29.1,29.05,29.09,46100.0,15.4749,15.4802,15.4536,15.4749,46100.0
2005-11-03 13:20:00,29.1,29.1,29.08,29.09,81400.0,15.4802,15.4802,15.4696,15.4749,81400.0
2005-11-03 13:25:00,29.09,29.1,29.08,29.08,13000.0,15.4749,15.4802,15.4696,15.4696,13000.0
2005-11-03 13:30:00,29.08,29.1,29.05,29.05,51900.0,15.4696,15.4802,15.4536,15.4536,51900.0
2005-11-03 13:35:00,29.05,29.06,29.04,29.05,20700.0,15.4536,15.4589,15.4483,15.4536,20700.0
2005-11-03 13:40:00,29.06,29.08,29.04,29.08,53300.0,15.4589,15.4696,15.4483,15.4696,53300.0
2005-11-03 13:45:00,29.07,29.08,29.06,29.07,67400.0,15.4642,15.4696,15.4589,15.4642,67400.0
2005-11-03 13:50:00,29.07,29.07,29.03,29.04,44000.0,15.4642,15.4642,15.443,15.4483,44000.0
2005-11-03 13:55:00,29.04,29.07,29.04,29.05,43300.0,15.4483,15.4642,15.4483,15.4536,43300.0
2005-11-03 14:00:00,29.06,29.08,29.05,29.08,130300.0,15.4589,15.4696,15.4536,15.4696,130300.0
2005-11-03 14:05:00,29.08,29.1,29.07,29.08,24700.0,15.4696,15.4802,15.4642,15.4696,24700.0
2005-11-03 14:10:00,29.08,29.09,29.04,29.05,21100.0,15.4696,15.4749,15.4483,15.4536,21100.0
2005-11-03 14:15:00,29.04,29.06,29.04,29.06,24500.0,15.4483,15.4589,15.4483,15.4589,24500.0
2005-11-03 14:20:00,29.07,29.08,29.04,29.04,37600.0,15.4642,15.4696,15.4483,15.4483,37600.0
2005-11-03 14:25:00,29.05,29.05,28.99,29.03,48000.0,15.4536,15.4536,15.4217,15.443,48000.0
2005-11-03 14:30:00,29.03,29.04,29.02,29.03,47200.0,15.443,15.4483,15.4376,15.443,47200.0
2005-11-03 14:35:00,29.04,29.05,28.99,29.0,27500.0,15.4483,15.4536,15.4217,15.427,27500.0
2005-11-03 14:40:00,28.99,29.02,28.96,28.98,39400.0,15.4217,15.4376,15.4057,15.4164,39400.0
2005-11-03 14:45:00,28.98,29.04,28.98,29.02,60900.0,15.4164,15.4483,15.4164,15.4376,60900.0
2005-11-03 14:50:00,29.02,29.03,28.99,28.99,45800.0,15.4376,15.443,15.4217,15.4217,45800.0
2005-11-03 14:55:00,29.0,29.01,28.97,29.01,39300.0,15.427,15.4323,15.411,15.4323,39300.0
2005-11-03 15:00:00,29.0,29.01,28.95,28.95,38300.0,15.427,15.4323,15.4004,15.4004,38300.0
2005-11-03 15:05:00,28.93,28.95,28.85,28.86,188000.0,15.3898,15.4004,15.3472,15.3525,188000.0
2005-11-03 15:10:00,28.86,28.87,28.8,28.81,169000.0,15.3525,15.3578,15.3206,15.3259,169000.0
2005-11-03 15:15:00,28.82,28.83,28.79,28.82,74100.0,15.3312,15.3366,15.3153,15.3312,74100.0
2005-11-03 15:20:00,28.82,28.84,28.79,28.8,148300.0,15.3312,15.3419,15.3153,15.3206,148300.0
2005-11-03 15:25:00,28.8,28.83,28.78,28.82,234000.0,15.3206,15.3366,15.31,15.3312,234000.0
2005-11-03 15:30:00,28.83,28.83,28.7,28.7,207000.0,15.3366,15.3366,15.2674,15.2674,207000.0
2005-11-03 15:35:00,28.7,28.75,28.69,28.73,256700.0,15.2674,15.294,15.2621,15.2834,256700.0
2005-11-03 15:40:00,28.73,28.76,28.65,28.68,230100.0,15.2834,15.2993,15.2408,15.2568,230100.0
2005-11-03 15:45:00,28.65,28.68,28.64,28.64,275800.0,15.2408,15.2568,15.2355,15.2355,275800.0
2005-11-03 15:50:00,28.68,28.7,28.64,28.7,295800.0,15.2568,15.2674,15.2355,15.2674,295800.0
2005-11-03 15:55:00,28.7,28.8,28.66,28.8,356300.0,15.2674,15.3206,15.2461,15.3206,356300.0
2005-11-04 09:30:00,28.9,28.9,28.8,28.83,118200.0,15.3738,15.3738,15.3206,15.3366,118200.0
2005-11-04 09:35:00,28.85,28.85,28.75,28.79,57300.0,15.3472,15.3472,15.294,15.3153,57300.0
2005-11-04 09:40:00,28.79,28.8,28.77,28.79,54300.0,15.3153,15.3206,15.3046,15.3153,54300.0
2005-11-04 09:45:00,28.78,28.8,28.71,28.8,110800.0,15.31,15.3206,15.2727,15.3206,110800.0
2005-11-04 09:50:00,28.8,28.83,28.77,28.79,76500.0,15.3206,15.3366,15.3046,15.3153,76500.0
2005-11-04 09:55:00,28.79,28.8,28.77,28.8,49800.0,15.3153,15.3206,15.3046,15.3206,49800.0
2005-11-04 10:00:00,28.8,28.85,28.78,28.84,152000.0,15.3206,15.3472,15.31,15.3419,152000.0
2005-11-04 10:05:00,28.83,28.86,28.8,28.81,78500.0,15.3366,15.3525,15.3206,15.3259,78500.0
2005-11-04 10:10:00,28.8,28.8,28.73,28.73,70300.0,15.3206,15.3206,15.2834,15.2834,70300.0
2005-11-04 10:15:00,28.73,28.74,28.68,28.69,61300.0,15.2834,15.2887,15.2568,15.2621,61300.0
2005-11-04 10:20:00,28.69,28.73,28.69,28.7,37200.0,15.2621,15.2834,15.2621,15.2674,37200.0
2005-11-04 10:25:00,28.71,28.78,28.69,28.77,62200.0,15.2727,15.31,15.2621,15.3046,62200.0
2005-11-04 10:30:00,28.78,28.78,28.74,28.77,42600.0,15.31,15.31,15.2887,15.3046,42600.0
2005-11-04 10:35:00,28.77,28.77,28.73,28.74,39600.0,15.3046,15.3046,15.2834,15.2887,39600.0
2005-11-04 10:40:00,28.73,28.76,28.72,28.73,46100.0,15.2834,15.2993,15.278,15.2834,46100.0
2005-11-04 10:45:00,28.73,28.78,28.71,28.71,72600.0,15.2834,15.31,15.2727,15.2727,72600.0
2005-11-04 10:50:00,28.71,28.75,28.68,28.74,99800.0,15.2727,15.294,15.2568,15.2887,99800.0
2005-11-04 10:55:00,28.75,28.75,28.7,28.74,51000.0,15.294,15.294,15.2674,15.2887,51000.0
2005-11-04 11:00:00,28.73,28.77,28.73,28.74,70000.0,15.2834,15.3046,15.2834,15.2887,70000.0
2005-11-04 11:05:00,28.74,28.79,28.74,28.78,42700.0,15.2887,15.3153,15.2887,15.31,42700.0
2005-11-04 11:10:00,28.78,28.79,28.77,28.77,87100.0,15.31,15.3153,15.3046,15.3046,87100.0
2005-11-04 11:15:00,28.78,28.82,28.78,28.82,95900.0,15.31,15.3312,15.31,15.3312,95900.0
2005-11-04 11:20:00,28.81,28.82,28.8,28.81,38600.0,15.3259,15.3312,15.3206,15.3259,38600.0
2005-11-04 11:25:00,28.8,28.83,28.8,28.82,30600.0,15.3206,15.3366,15.3206,15.3312,30600.0
2005-11-04 11:30:00,28.81,28.84,28.81,28.83,57200.0,15.3259,15.3419,15.3259,15.3366,57200.0
2005-11-04 11:35:00,28.82,28.83,28.76,28.77,47800.0,15.3312,15.3366,15.2993,15.3046,47800.0
2005-11-04 11:40:00,28.77,28.78,28.73,28.74,32800.0,15.3046,15.31,15.2834,15.2887,32800.0
2005-11-04 11:45:00,28.75,28.8,28.74,28.78,80800.0,15.294,15.3206,15.2887,15.31,80800.0
2005-11-04 11:50:00,28.79,28.8,28.77,28.8,97500.0,15.3153,15.3206,15.3046,15.3206,97500.0
2005-11-04 11:55:00,28.8,28.8,28.77,28.8,98800.0,15.3206,15.3206,15.3046,15.3206,98800.0
2005-11-04 12:00:00,28.8,28.8,28.75,28.77,57800.0,15.3206,15.3206,15.294,15.3046,57800.0
2005-11-04 12:05:00,28.77,28.8,28.76,28.76,30600.0,15.3046,15.3206,15.2993,15.2993,30600.0
2005-11-04 12:10:00,28.76,28.77,28.75,28.77,50600.0,15.2993,15.3046,15.294,15.3046,50600.0
2005-11-04 12:15:00,28.77,28.77,28.74,28.74,53800.0,15.3046,15.3046,15.2887,15.2887,53800.0
2005-11-04 12:20:00,28.75,28.75,28.74,28.75,59100.0,15.294,15.294,15.2887,15.294,59100.0
2005-11-04 12:25:00,28.75,28.78,28.74,28.77,76700.0,15.294,15.31,15.2887,15.3046,76700.0
2005-11-04 12:30:00,28.77,28.78,28.73,28.73,58500.0,15.3046,15.31,15.2834,15.2834,58500.0
2005-11-04 12:35:00,28.72,28.74,28.72,28.74,51000.0,15.278,15.2887,15.278,15.2887,51000.0
2005-11-04 12:40:00,28.74,28.74,28.73,28.73,61300.0,15.2887,15.2887,15.2834,15.2834,61300.0
2005-11-04 12:45:00,28.73,28.74,28.71,28.72,35700.0,15.2834,15.2887,15.2727,15.278,35700.0
2005-11-04 12:50:00,28.73,28.73,28.72,28.73,30200.0,15.2834,15.2834,15.278,15.2834,30200.0
2005-11-04 12:55:00,28.73,28.74,28.72,28.72,32900.0,15.2834,15.2887,15.278,15.278,32900.0
2005-11-04 13:00:00,28.73,28.74,28.71,28.73,33700.0,15.2834,15.2887,15.2727,15.2834,33700.0
2005-11-04 13:05:00,28.72,28.73,28.7,28.7,32300.0,15.278,15.2834,15.2674,15.2674,32300.0
2005-11-04 13:10:00,28.69,28.7,28.65,28.66,85600.0,15.2621,15.2674,15.2408,15.2461,85600.0
2005-11-04 13:15:00,28.67,28.68,28.64,28.66,78800.0,15.2514,15.2568,15.2355,15.2461,78800.0
2005-11-04 13:20:00,28.65,28.69,28.64,28.69,44000.0,15.2408,15.2621,15.2355,15.2621,44000.0
2005-11-04 13:25:00,28.69,28.75,28.69,28.75,33700.0,15.2621,15.294,15.2621,15.294,33700.0
2005-11-04 13:30:00,28.74,28.75,28.73,28.74,26300.0,15.2887,15.294,15.2834,15.2887,26300.0
2005-11-04 13:35:00,28.73,28.73,28.71,28.71,39900.0,15.2834,15.2834,15.2727,15.2727,39900.0
2005-11-04 13:40:00,28.72,28.72,28.7,28.7,42500.0,15.278,15.278,15.2674,15.2674,42500.0
2005-11-04 13:45:00,28.7,28.71,28.69,28.69,20900.0,15.2674,15.2727,15.2621,15.2621,20900.0
2005-11-04 13:50:00,28.69,28.72,28.69,28.72,29600.0,15.2621,15.278,15.2621,15.278,29600.0
2005-11-04 13:55:00,28.71,28.71,28.66,28.66,27000.0,15.2727,15.2727,15.2461,15.2461,27000.0
2005-11-04 14:00:00,28.67,28.67,28.63,28.66,41500.0,15.2514,15.2514,15.2302,15.2461,41500.0
2005-11-04 14:05:00,28.66,28.7,28.65,28.7,41800.0,15.2461,15.2674,15.2408,15.2674,41800.0
2005-11-04 14:10:00,28.7,28.7,28.68,28.69,88300.0,15.2674,15.2674,15.2568,15.2621,88300.0
2005-11-04 14:15:00,28.69,28.7,28.68,28.69,22600.0,15.2621,15.2674,15.2568,15.2621,22600.0
2005-11-04 14:20:00,28.7,28.8,28.7,28.76,106500.0,15.2674,15.3206,15.2674,15.2993,106500.0
2005-11-04 14:25:00,28.76,28.78,28.73,28.73,49300.0,15.2993,15.31,15.2834,15.2834,49300.0
2005-11-04 14:30:00,28.73,28.73,28.7,28.72,39100.0,15.2834,15.2834,15.2674,15.278,39100.0
2005-11-04 14:35:00,28.71,28.71,28.67,28.68,55600.0,15.2727,15.2727,15.2514,15.2568,55600.0
2005-11-04 14:40:00,28.68,28.7,28.67,28.68,47300.0,15.2568,15.2674,15.2514,15.2568,47300.0
2005-11-04 14:45:00,28.68,28.69,28.67,28.67,40700.0,15.2568,15.2621,15.2514,15.2514,40700.0
2005-11-04 14:50:00,28.67,28.7,28.66,28.7,46000.0,15.2514,15.2674,15.2461,15.2674,46000.0
2005-11-04 14:55:00,28.69,28.71,28.68,28.69,54400.0,15.2621,15.2727,15.2568,15.2621,54400.0
2005-11-04 15:00:00,28.7,28.7,28.65,28.66,66600.0,15.2674,15.2674,15.2408,15.2461,66600.0
2005-11-04 15:05:00,28.67,28.68,28.6,28.6,76800.0,15.2514,15.2568,15.2142,15.2142,76800.0
2005-11-04 15:10:00,28.62,28.62,28.59,28.6,160500.0,15.2248,15.2248,15.2089,15.2142,160500.0
2005-11-04 15:15:00,28.6,28.6,28.57,28.59,145900.0,15.2142,15.2142,15.1982,15.2089,145900.0
2005-11-04 15:20:00,28.58,28.6,28.58,28.6,112700.0,15.2036,15.2142,15.2036,15.2142,112700.0
2005-11-04 15:25:00,28.6,28.6,28.58,28.58,107400.0,15.2142,15.2142,15.2036,15.2036,107400.0
2005-11-04 15:30:00,28.58,28.6,28.54,28.54,234100.0,15.2036,15.2142,15.1823,15.1823,234100.0
2005-11-04 15:35:00,28.55,28.6,28.55,28.6,253800.0,15.1876,15.2142,15.1876,15.2142,253800.0
2005-11-04 15:40:00,28.6,28.61,28.59,28.6,218900.0,15.2142,15.2195,15.2089,15.2142,218900.0
2005-11-04 15:45:00,28.6,28.63,28.59,28.62,268400.0,15.2142,15.2302,15.2089,15.2248,268400.0
2005-11-04 15:50:00,28.61,28.66,28.61,28.65,246700.0,15.2195,15.2461,15.2195,15.2408,246700.0
2005-11-04 15:55:00,28.65,28.7,28.61,28.68,234600.0,15.2408,15.2674,15.2195,15.2568,234600.0
2005-11-07 09:30:00,28.89,28.93,28.87,28.93,117200.0,15.3685,15.3898,15.3578,15.3898,117200.0
2005-11-07 09:35:00,28.93,29.0,28.92,28.93,53200.0,15.3898,15.427,15.3844,15.3898,53200.0
2005-11-07 09:40:00,28.91,28.96,28.85,28.94,48500.0,15.3791,15.4057,15.3472,15.3951,48500.0
2005-11-07 09:45:00,28.94,28.97,28.92,28.96,41900.0,15.3951,15.411,15.3844,15.4057,41900.0
2005-11-07 09:50:00,28.96,29.1,28.96,29.1,147700.0,15.4057,15.4802,15.4057,15.4802,147700.0
2005-11-07 09:55:00,29.1,29.1,29.02,29.1,54000.0,15.4802,15.4802,15.4376,15.4802,54000.0
2005-11-07 10:00:00,29.11,29.12,29.05,29.12,38700.0,15.4855,15.4908,15.4536,15.4908,38700.0
2005-11-07 10:05:00,29.12,29.15,29.1,29.11,65500.0,15.4908,15.5068,15.4802,15.4855,65500.0
2005-11-07 10:10:00,29.11,29.13,29.05,29.05,53900.0,15.4855,15.4962,15.4536,15.4536,53900.0
2005-11-07 10:15:00,29.05,29.08,29.0,29.0,33300.0,15.4536,15.4696,15.427,15.427,33300.0
2005-11-07 10:20:00,29.0,29.03,28.93,29.0,44900.0,15.427,15.443,15.3898,15.427,44900.0
2005-11-07 10:25:00,29.01,29.01,28.96,28.97,24200.0,15.4323,15.4323,15.4057,15.411,24200.0
2005-11-07 10:30:00,28.98,29.03,28.97,29.03,18500.0,15.4164,15.443,15.411,15.443,18500.0
2005-11-07 10:35:00,29.02,29.07,29.0,29.0,54600.0,15.4376,15.4642,15.427,15.427,54600.0
2005-11-07 10:40:00,29.0,29.06,29.0,29.05,34200.0,15.427,15.4589,15.427,15.4536,34200.0
2005-11-07 10:45:00,29.06,29.09,29.03,29.03,41600.0,15.4589,15.4749,15.443,15.443,41600.0
2005-11-07 10:50:00,29.02,29.04,28.99,29.04,28100.0,15.4376,15.4483,15.4217,15.4483,28100.0
2005-11-07 10:55:00,29.05,29.1,29.04,29.08,19800.0,15.4536,15.4802,15.4483,15.4696,19800.0
2005-11-07 11:00:00,29.09,29.12,29.08,29.09,37500.0,15.4749,15.4908,15.4696,15.4749,37500.0
2005-11-07 11:05:00,29.09,29.11,29.06,29.06,50700.0,15.4749,15.4855,15.4589,15.4589,50700.0
2005-11-07 11:10:00,29.06,29.07,29.03,29.07,29500.0,15.4589,15.4642,15.443,15.4642,29500.0
2005-11-07 11:15:00,29.07,29.13,29.06,29.11,73000.0,15.4642,15.4962,15.4589,15.4855,73000.0
2005-11-07 11:20:00,29.1,29.11,29.08,29.09,34500.0,15.4802,15.4855,15.4696,15.4749,34500.0
2005-11-07 11:25:00,29.09,29.11,29.08,29.08,26400.0,15.4749,15.4855,15.4696,15.4696,26400.0
2005-11-07 11:30:00,29.08,29.13,29.04,29.13,39800.0,15.4696,15.4962,15.4483,15.4962,39800.0
2005-11-07 11:35:00,29.13,29.18,29.11,29.12,50600.0,15.4962,15.5227,15.4855,15.4908,50600.0
2005-11-07 11:40:00,29.12,29.13,29.1,29.13,32200.0,15.4908,15.4962,15.4802,15.4962,32200.0
2005-11-07 11:45:00,29.13,29.14,29.12,29.13,22900.0,15.4962,15.5015,15.4908,15.4962,22900.0
2005-11-07 11:50:00,29.12,29.2,29.12,29.2,57600.0,15.4908,15.5334,15.4908,15.5334,57600.0
2005-11-07 11:55:00,29.19,29.24,29.18,29.24,73200.0,15.5281,15.5547,15.5227,15.5547,73200.0
2005-11-07 12:00:00,29.24,29.27,29.24,29.27,41000.0,15.5547,15.5706,15.5547,15.5706,41000.0
2005-11-07 12:05:00,29.27,29.28,29.25,29.25,31300.0,15.5706,15.5759,15.56,15.56,31300.0
2005-11-07 12:10:00,29.25,29.28,29.24,29.24,76300.0,15.56,15.5759,15.5547,15.5547,76300.0
2005-11-07 12:15:00,29.25,29.27,29.24,29.27,78400.0,15.56,15.5706,15.5547,15.5706,78400.0
2005-11-07 12:20:00,29.27,29.29,29.26,29.28,35200.0,15.5706,15.5813,15.5653,15.5759,35200.0
2005-11-07 12:25:00,29.27,29.28,29.24,29.26,35200.0,15.5706,15.5759,15.5547,15.5653,35200.0
2005-11-07 12:30:00,29.26,29.27,29.2,29.2,46300.0,15.5653,15.5706,15.5334,15.5334,46300.0
2005-11-07 12:35:00,29.2,29.2,29.18,29.18,36200.0,15.5334,15.5334,15.5227,15.5227,36200.0
2005-11-07 12:40:00,29.19,29.19,29.13,29.17,41400.0,15.5281,15.5281,15.4962,15.5174,41400.0
2005-11-07 12:45:00,29.16,29.19,29.15,29.18,24600.0,15.5121,15.5281,15.5068,15.5227,24600.0
2005-11-07 12:50:00,29.19,29.21,29.17,29.21,21700.0,15.5281,15.5387,15.5174,15.5387,21700.0
2005-11-07 12:55:00,29.2,29.22,29.2,29.21,10900.0,15.5334,15.544,15.5334,15.5387,10900.0
2005-11-07 13:00:00,29.21,29.22,29.19,29.2,37300.0,15.5387,15.544,15.5281,15.5334,37300.0
2005-11-07 13:05:00,29.21,29.21,29.19,29.19,24600.0,15.5387,15.5387,15.5281,15.5281,24600.0
2005-11-07 13:10:00,29.19,29.2,29.17,29.17,20400.0,15.5281,15.5334,15.5174,15.5174,20400.0
2005-11-07 13:15:00,29.18,29.19,29.16,29.19,13900.0,15.5227,15.5281,15.5121,15.5281,13900.0
2005-11-07 13:20:00,29.19,29.2,29.19,29.2,22600.0,15.5281,15.5334,15.5281,15.5334,22600.0
2005-11-07 13:25:00,29.2,29.21,29.19,29.2,68000.0,15.5334,15.5387,15.5281,15.5334,68000.0
2005-11-07 13:30:00,29.2,29.24,29.2,29.23,90200.0,15.5334,15.5547,15.5334,15.5493,90200.0
2005-11-07 13:35:00,29.23,29.24,29.22,29.23,20900.0,15.5493,15.5547,15.544,15.5493,20900.0
2005-11-07 13:40:00,29.23,29.25,29.22,29.23,29600.0,15.5493,15.56,15.544,15.5493,29600.0
2005-11-07 13:45:00,29.22,29.23,29.21,29.22,17400.0,15.544,15.5493,15.5387,15.544,17400.0
2005-11-07 13:50:00,29.23,29.25,29.21,29.24,31500.0,15.5493,15.56,15.5387,15.5547,31500.0
2005-11-07 13:55:00,29.24,29.24,29.17,29.2,49300.0,15.5547,15.5547,15.5174,15.5334,49300.0
2005-11-07 14:00:00,29.18,29.18,29.14,29.18,20500.0,15.5227,15.5227,15.5015,15.5227,20500.0
2005-11-07 14:05:00,29.17,29.21,29.17,29.2,30300.0,15.5174,15.5387,15.5174,15.5334,30300.0
2005-11-07 14:10:00,29.2,29.27,29.2,29.27,36800.0,15.5334,15.5706,15.5334,15.5706,36800.0
2005-11-07 14:15:00,29.26,29.27,29.23,29.24,45500.0,15.5653,15.5706,15.5493,15.5547,45500.0
2005-11-07 14:20:00,29.26,29.27,29.22,29.23,38300.0,15.5653,15.5706,15.544,15.5493,38300.0
2005-11-07 14:25:00,29.24,29.28,29.23,29.27,33100.0,15.5547,15.5759,15.5493,15.5706,33100.0
2005-11-07 14:30:00,29.26,29.29,29.26,29.27,68400.0,15.5653,15.5813,15.5653,15.5706,68400.0
2005-11-07 14:35:00,29.26,29.28,29.25,29.28,46200.0,15.5653,15.5759,15.56,15.5759,46200.0
2005-11-07 14:40:00,29.28,29.3,29.27,29.3,50600.0,15.5759,15.5866,15.5706,15.5866,50600.0
2005-11-07 14:45:00,29.3,29.3,29.27,29.27,32100.0,15.5866,15.5866,15.5706,15.5706,32100.0
2005-11-07 14:50:00,29.27,29.28,29.24,29.25,36400.0,15.5706,15.5759,15.5547,15.56,36400.0
2005-11-07 14:55:00,29.26,29.27,29.24,29.25,46900.0,15.5653,15.5706,15.5547,15.56,46900.0
2005-11-07 15:00:00,29.25,29.25,29.19,29.23,69100.0,15.56,15.56,15.5281,15.5493,69100.0
2005-11-07 15:05:00,29.22,29.24,29.2,29.22,29500.0,15.544,15.5547,15.5334,15.544,29500.0
2005-11-07 15:10:00,29.21,29.21,29.14,29.14,73700.0,15.5387,15.5387,15.5015,15.5015,73700.0
2005-11-07 15:15:00,29.14,29.15,29.12,29.13,62100.0,15.5015,15.5068,15.4908,15.4962,62100.0
2005-11-07 15:20:00,29.13,29.14,29.09,29.11,93500.0,15.4962,15.5015,15.4749,15.4855,93500.0
2005-11-07 15:25:00,29.1,29.11,28.95,29.0,119500.0,15.4802,15.4855,15.4004,15.427,119500.0
2005-11-07 15:30:00,29.0,29.08,29.0,29.03,180700.0,15.427,15.4696,15.427,15.443,180700.0
2005-11-07 15:35:00,29.03,29.03,28.99,29.0,100100.0,15.443,15.443,15.4217,15.427,100100.0
2005-11-07 15:40:00,29.01,29.01,28.99,29.0,126800.0,15.4323,15.4323,15.4217,15.427,126800.0
2005-11-07 15:45:00,29.0,29.11,29.0,29.08,192200.0,15.427,15.4855,15.427,15.4696,192200.0
2005-11-07 15:50:00,29.08,29.1,29.06,29.08,88900.0,15.4696,15.4802,15.4589,15.4696,88900.0
2005-11-07 15:55:00,29.08,29.09,29.06,29.08,113000.0,15.4696,15.4749,15.4589,15.4696,113000.0
2005-11-08 09:30:00,29.09,29.09,29.01,29.01,127000.0,15.4749,15.4749,15.4323,15.4323,127000.0
2005-11-08 09:35:00,29.03,29.09,28.97,29.09,67700.0,15.443,15.4749,15.411,15.4749,67700.0
2005-11-08 09:40:00,29.09,29.2,29.08,29.17,45200.0,15.4749,15.5334,15.4696,15.5174,45200.0
2005-11-08 09:45:00,29.18,29.19,29.14,29.18,40100.0,15.5227,15.5281,15.5015,15.5227,40100.0
2005-11-08 09:50:00,29.18,29.2,29.14,29.14,57600.0,15.5227,15.5334,15.5015,15.5015,57600.0
2005-11-08 09:55:00,29.15,29.25,29.14,29.25,53100.0,15.5068,15.56,15.5015,15.56,53100.0
2005-11-08 10:00:00,29.25,29.25,29.15,29.15,54500.0,15.56,15.56,15.5068,15.5068,54500.0
2005-11-08 10:05:00,29.15,29.24,29.15,29.21,37200.0,15.5068,15.5547,15.5068,15.5387,37200.0
2005-11-08 10:10:00,29.22,29.3,29.21,29.23,65900.0,15.544,15.5866,15.5387,15.5493,65900.0
2005-11-08 10:15:00,29.23,29.25,29.22,29.23,47000.0,15.5493,15.56,15.544,15.5493,47000.0
2005-11-08 10:20:00,29.23,29.23,29.11,29.13,39700.0,15.5493,15.5493,15.4855,15.4962,39700.0
2005-11-08 10:25:00,29.14,29.15,29.1,29.12,29800.0,15.5015,15.5068,15.4802,15.4908,29800.0
2005-11-08 10:30:00,29.13,29.17,29.13,29.14,43000.0,15.4962,15.5174,15.4962,15.5015,43000.0
2005-11-08 10:35:00,29.13,29.16,29.12,29.15,32500.0,15.4962,15.5121,15.4908,15.5068,32500.0
2005-11-08 10:40:00,29.16,29.19,29.15,29.17,25200.0,15.5121,15.5281,15.5068,15.5174,25200.0
2005-11-08 10:45:00,29.16,29.22,29.15,29.19,25100.0,15.5121,15.544,15.5068,15.5281,25100.0
2005-11-08 10:50:00,29.2,29.23,29.19,29.23,27900.0,15.5334,15.5493,15.5281,15.5493,27900.0
2005-11-08 10:55:00,29.22,29.23,29.18,29.21,23100.0,15.544,15.5493,15.5227,15.5387,23100.0
2005-11-08 11:00:00,29.2,29.23,29.19,29.19,35100.0,15.5334,15.5493,15.5281,15.5281,35100.0
2005-11-08 11:05:00,29.2,29.24,29.19,29.21,45200.0,15.5334,15.5547,15.5281,15.5387,45200.0
2005-11-08 11:10:00,29.21,29.22,29.18,29.21,40300.0,15.5387,15.544,15.5227,15.5387,40300.0
2005-11-08 11:15:00,29.22,29.29,29.22,29.28,50500.0,15.544,15.5813,15.544,15.5759,50500.0
2005-11-08 11:20:00,29.29,29.3,29.26,29.26,37500.0,15.5813,15.5866,15.5653,15.5653,37500.0
2005-11-08 11:25:00,29.26,29.26,29.22,29.24,32300.0,15.5653,15.5653,15.544,15.5547,32300.0
2005-11-08 11:30:00,29.24,29.26,29.21,29.23,30900.0,15.5547,15.5653,15.5387,15.5493,30900.0
2005-11-08 11:35:00,29.23,29.23,29.2,29.21,20500.0,15.5493,15.5493,15.5334,15.5387,20500.0
2005-11-08 11:40:00,29.2,29.24,29.17,29.24,34300.0,15.5334,15.5547,15.5174,15.5547,34300.0
2005-11-08 11:45:00,29.24,29.25,29.22,29.25,25800.0,15.5547,15.56,15.544,15.56,25800.0
2005-11-08 11:50:00,29.25,29.7,29.24,29.26,59200.0,15.56,15.7994,15.5547,15.5653,59200.0
2005-11-08 11:55:00,29.28,29.28,29.23,29.26,18300.0,15.5759,15.5759,15.5493,15.5653,18300.0
2005-11-08 12:00:00,29.26,29.28,29.26,29.26,22200.0,15.5653,15.5759,15.5653,15.5653,22200.0
2005-11-08 12:05:00,29.25,29.28,29.25,29.28,30400.0,15.56,15.5759,15.56,15.5759,30400.0
2005-11-08 12:10:00,29.28,29.31,29.27,29.29,30700.0,15.5759,15.5919,15.5706,15.5813,30700.0
2005-11-08 12:15:00,29.3,29.31,29.28,29.3,32200.0,15.5866,15.5919,15.5759,15.5866,32200.0
2005-11-08 12:20:00,29.31,29.31,29.28,29.29,38900.0,15.5919,15.5919,15.5759,15.5813,38900.0
2005-11-08 12:25:00,29.29,29.33,29.29,29.31,35200.0,15.5813,15.6025,15.5813,15.5919,35200.0
2005-11-08 12:30:00,29.31,29.33,29.3,29.3,30000.0,15.5919,15.6025,15.5866,15.5866,30000.0
2005-11-08 12:35:00,29.31,29.32,29.3,29.31,25600.0,15.5919,15.5972,15.5866,15.5919,25600.0
2005-11-08 12:40:00,29.31,29.32,29.3,29.31,33100.0,15.5919,15.5972,15.5866,15.5919,33100.0
2005-11-08 12:45:00,29.31,29.33,29.3,29.32,21400.0,15.5919,15.6025,15.5866,15.5972,21400.0
2005-11-08 12:50:00,29.33,29.33,29.3,29.3,16000.0,15.6025,15.6025,15.5866,15.5866,16000.0
2005-11-08 12:55:00,29.3,29.31,29.22,29.27,57900.0,15.5866,15.5919,15.544,15.5706,57900.0
2005-11-08 13:00:00,29.28,29.28,29.26,29.27,14500.0,15.5759,15.5759,15.5653,15.5706,14500.0
2005-11-08 13:05:00,29.28,29.28,29.21,29.22,31600.0,15.5759,15.5759,15.5387,15.544,31600.0
2005-11-08 13:10:00,29.2,29.24,29.19,29.23,37900.0,15.5334,15.5547,15.5281,15.5493,37900.0
2005-11-08 13:15:00,29.23,29.23,29.19,29.21,20200.0,15.5493,15.5493,15.5281,15.5387,20200.0
2005-11-08 13:20:00,29.21,29.23,29.19,29.21,34900.0,15.5387,15.5493,15.5281,15.5387,34900.0
2005-11-08 13:25:00,29.22,29.24,29.22,29.22,38600.0,15.544,15.5547,15.544,15.544,38600.0
2005-11-08 13:30:00,29.22,29.22,29.2,29.2,13400.0,15.544,15.544,15.5334,15.5334,13400.0
2005-11-08 13:35:00,29.22,29.24,29.21,29.23,23800.0,15.544,15.5547,15.5387,15.5493,23800.0
2005-11-08 13:40:00,29.23,29.23,29.21,29.22,38200.0,15.5493,15.5493,15.5387,15.544,38200.0
2005-11-08 13:45:00,29.22,29.26,29.21,29.24,29200.0,15.544,15.5653,15.5387,15.5547,29200.0
2005-11-08 13:50:00,29.24,29.27,29.22,29.27,18600.0,15.5547,15.5706,15.544,15.5706,18600.0
2005-11-08 13:55:00,29.27,29.3,29.27,29.3,20200.0,15.5706,15.5866,15.5706,15.5866,20200.0
2005-11-08 14:00:00,29.29,29.33,29.28,29.33,22700.0,15.5813,15.6025,15.5759,15.6025,22700.0
2005-11-08 14:05:00,29.33,29.36,29.32,29.35,52400.0,15.6025,15.6185,15.5972,15.6132,52400.0
2005-11-08 14:10:00,29.35,29.36,29.33,29.34,29800.0,15.6132,15.6185,15.6025,15.6079,29800.0
2005-11-08 14:15:00,29.34,29.35,29.33,29.34,13400.0,15.6079,15.6132,15.6025,15.6079,13400.0
2005-11-08 14:20:00,29.34,29.34,29.31,29.32,26600.0,15.6079,15.6079,15.5919,15.5972,26600.0
2005-11-08 14:25:00,29.32,29.33,29.31,29.33,21700.0,15.5972,15.6025,15.5919,15.6025,21700.0
2005-11-08 14:30:00,29.32,29.33,29.31,29.31,21400.0,15.5972,15.6025,15.5919,15.5919,21400.0
2005-11-08 14:35:00,29.32,29.32,29.29,29.29,19500.0,15.5972,15.5972,15.5813,15.5813,19500.0
2005-11-08 14:40:00,29.29,29.3,29.26,29.27,22500.0,15.5813,15.5866,15.5653,15.5706,22500.0
2005-11-08 14:45:00,29.27,29.31,29.26,29.27,43900.0,15.5706,15.5919,15.5653,15.5706,43900.0
2005-11-08 14:50:00,29.27,29.3,29.26,29.3,32000.0,15.5706,15.5866,15.5653,15.5866,32000.0
2005-11-08 14:55:00,29.3,29.3,29.29,29.3,20100.0,15.5866,15.5866,15.5813,15.5866,20100.0
2005-11-08 15:00:00,29.3,29.31,29.28,29.28,43500.0,15.5866,15.5919,15.5759,15.5759,43500.0
2005-11-08 15:05:00,29.29,29.29,29.27,29.29,25500.0,15.5813,15.5813,15.5706,15.5813,25500.0
2005-11-08 15:10:00,29.3,29.35,29.29,29.35,37400.0,15.5866,15.6132,15.5813,15.6132,37400.0
2005-11-08 15:15:00,29.35,29.37,29.34,29.36,28000.0,15.6132,15.6238,15.6079,15.6185,28000.0
2005-11-08 15:20:00,29.37,29.37,29.32,29.33,39700.0,15.6238,15.6238,15.5972,15.6025,39700.0
2005-11-08 15:25:00,29.32,29.33,29.26,29.28,117700.0,15.5972,15.6025,15.5653,15.5759,117700.0
2005-11-08 15:30:00,29.28,29.28,29.23,29.25,68800.0,15.5759,15.5759,15.5493,15.56,68800.0
2005-11-08 15:35:00,29.25,29.28,29.25,29.26,86600.0,15.56,15.5759,15.56,15.5653,86600.0
2005-11-08 15:40:00,29.26,29.27,29.2,29.21,55600.0,15.5653,15.5706,15.5334,15.5387,55600.0
2005-11-08 15:45:00,29.21,29.21,29.18,29.18,64600.0,15.5387,15.5387,15.5227,15.5227,64600.0
2005-11-08 15:50:00,29.18,29.2,29.17,29.17,162500.0,15.5227,15.5334,15.5174,15.5174,162500.0
2005-11-08 15:55:00,29.17,29.2,29.17,29.2,114300.0,15.5174,15.5334,15.5174,15.5334,114300.0
2005-11-09 09:30:00,29.2,29.23,29.17,29.21,101400.0,15.5334,15.5493,15.5174,15.5387,101400.0
2005-11-09 09:35:00,29.21,29.25,29.17,29.2,123200.0,15.5387,15.56,15.5174,15.5334,123200.0
2005-11-09 09:40:00,29.21,29.26,29.21,29.22,136400.0,15.5387,15.5653,15.5387,15.544,136400.0
2005-11-09 09:45:00,29.24,29.24,29.2,29.23,92600.0,15.5547,15.5547,15.5334,15.5493,92600.0
2005-11-09 09:50:00,29.23,29.24,29.19,29.19,55000.0,15.5493,15.5547,15.5281,15.5281,55000.0
2005-11-09 09:55:00,29.19,29.27,29.19,29.27,65700.0,15.5281,15.5706,15.5281,15.5706,65700.0
2005-11-09 10:00:00,29.27,29.35,29.27,29.33,87300.0,15.5706,15.6132,15.5706,15.6025,87300.0
2005-11-09 10:05:00,29.34,29.34,29.31,29.34,36100.0,15.6079,15.6079,15.5919,15.6079,36100.0
2005-11-09 10:10:00,29.34,29.41,29.33,29.4,45500.0,15.6079,15.6451,15.6025,15.6398,45500.0
2005-11-09 10:15:00,29.41,29.44,29.41,29.44,31700.0,15.6451,15.6611,15.6451,15.6611,31700.0
2005-11-09 10:20:00,29.45,29.48,29.45,29.47,54400.0,15.6664,15.6823,15.6664,15.677,54400.0
2005-11-09 10:25:00,29.47,29.48,29.46,29.48,39300.0,15.677,15.6823,15.6717,15.6823,39300.0
2005-11-09 10:30:00,29.48,29.52,29.47,29.52,62800.0,15.6823,15.7036,15.677,15.7036,62800.0
2005-11-09 10:35:00,29.52,29.58,29.52,29.56,80300.0,15.7036,15.7355,15.7036,15.7249,80300.0
2005-11-09 10:40:00,29.57,29.57,29.51,29.52,67400.0,15.7302,15.7302,15.6983,15.7036,67400.0
2005-11-09 10:45:00,29.51,29.56,29.51,29.53,44100.0,15.6983,15.7249,15.6983,15.7089,44100.0
2005-11-09 10:50:00,29.54,29.57,29.52,29.53,35600.0,15.7143,15.7302,15.7036,15.7089,35600.0
2005-11-09 10:55:00,29.52,29.53,29.49,29.52,25200.0,15.7036,15.7089,15.6877,15.7036,25200.0
2005-11-09 11:00:00,29.5,29.51,29.46,29.47,30500.0,15.693,15.6983,15.6717,15.677,30500.0
2005-11-09 11:05:00,29.47,29.55,29.45,29.55,71500.0,15.677,15.7196,15.6664,15.7196,71500.0
2005-11-09 11:10:00,29.52,29.53,29.51,29.51,74200.0,15.7036,15.7089,15.6983,15.6983,74200.0
2005-11-09 11:15:00,29.51,29.55,29.48,29.55,47700.0,15.6983,15.7196,15.6823,15.7196,47700.0
2005-11-09 11:20:00,29.55,29.56,29.52,29.53,46600.0,15.7196,15.7249,15.7036,15.7089,46600.0
2005-11-09 11:25:00,29.53,29.54,29.52,29.52,41200.0,15.7089,15.7143,15.7036,15.7036,41200.0
2005-11-09 11:30:00,29.53,29.54,29.52,29.53,52600.0,15.7089,15.7143,15.7036,15.7089,52600.0
2005-11-09 11:35:00,29.53,29.55,29.51,29.51,60300.0,15.7089,15.7196,15.6983,15.6983,60300.0
2005-11-09 11:40:00,29.52,29.52,29.49,29.52,54600.0,15.7036,15.7036,15.6877,15.7036,54600.0
2005-11-09 11:45:00,29.53,29.55,29.5,29.54,19000.0,15.7089,15.7196,15.693,15.7143,19000.0
2005-11-09 11:50:00,29.54,29.56,29.53,29.54,33600.0,15.7143,15.7249,15.7089,15.7143,33600.0
2005-11-09 11:55:00,29.54,29.54,29.5,29.52,31000.0,15.7143,15.7143,15.693,15.7036,31000.0
2005-11-09 12:00:00,29.51,29.53,29.5,29.53,34000.0,15.6983,15.7089,15.693,15.7089,34000.0
2005-11-09 12:05:00,29.53,29.55,29.53,29.55,18200.0,15.7089,15.7196,15.7089,15.7196,18200.0
2005-11-09 12:10:00,29.56,29.56,29.52,29.52,28100.0,15.7249,15.7249,15.7036,15.7036,28100.0
2005-11-09 12:15:00,29.52,29.55,29.5,29.54,28200.0,15.7036,15.7196,15.693,15.7143,28200.0
2005-11-09 12:20:00,29.54,29.64,29.53,29.63,150400.0,15.7143,15.7675,15.7089,15.7621,150400.0
2005-11-09 12:25:00,29.63,29.66,29.62,29.64,55100.0,15.7621,15.7781,15.7568,15.7675,55100.0
2005-11-09 12:30:00,29.64,29.64,29.58,29.62,48200.0,15.7675,15.7675,15.7355,15.7568,48200.0
2005-11-09 12:35:00,29.62,29.66,29.6,29.65,28300.0,15.7568,15.7781,15.7462,15.7728,28300.0
2005-11-09 12:40:00,29.66,29.66,29.63,29.65,34300.0,15.7781,15.7781,15.7621,15.7728,34300.0
2005-11-09 12:45:00,29.65,29.65,29.63,29.63,38600.0,15.7728,15.7728,15.7621,15.7621,38600.0
2005-11-09 12:50:00,29.64,29.67,29.64,29.64,26800.0,15.7675,15.7834,15.7675,15.7675,26800.0
2005-11-09 12:55:00,29.64,29.65,29.64,29.65,52600.0,15.7675,15.7728,15.7675,15.7728,52600.0
2005-11-09 13:00:00,29.65,29.65,29.64,29.64,41200.0,15.7728,15.7728,15.7675,15.7675,41200.0
2005-11-09 13:05:00,29.65,29.65,29.63,29.64,31600.0,15.7728,15.7728,15.7621,15.7675,31600.0
2005-11-09 13:10:00,29.63,29.64,29.61,29.62,22100.0,15.7621,15.7675,15.7515,15.7568,22100.0
2005-11-09 13:15:00,29.62,29.63,29.62,29.63,10800.0,15.7568,15.7621,15.7568,15.7621,10800.0
2005-11-09 13:20:00,29.63,29.65,29.63,29.63,39100.0,15.7621,15.7728,15.7621,15.7621,39100.0
2005-11-09 13:25:00,29.64,29.64,29.61,29.61,59600.0,15.7675,15.7675,15.7515,15.7515,59600.0
2005-11-09 13:30:00,29.61,29.64,29.61,29.63,36400.0,15.7515,15.7675,15.7515,15.7621,36400.0
2005-11-09 13:35:00,29.63,29.64,29.61,29.61,40300.0,15.7621,15.7675,15.7515,15.7515,40300.0
2005-11-09 13:40:00,29.61,29.62,29.6,29.62,29100.0,15.7515,15.7568,15.7462,15.7568,29100.0
2005-11-09 13:45:00,29.62,29.63,29.6,29.63,47000.0,15.7568,15.7621,15.7462,15.7621,47000.0
2005-11-09 13:50:00,29.62,29.62,29.58,29.59,55500.0,15.7568,15.7568,15.7355,15.7409,55500.0
2005-11-09 13:55:00,29.59,29.62,29.58,29.61,38600.0,15.7409,15.7568,15.7355,15.7515,38600.0
2005-11-09 14:00:00,29.6,29.61,29.58,29.59,18100.0,15.7462,15.7515,15.7355,15.7409,18100.0
2005-11-09 14:05:00,29.58,29.58,29.54,29.56,42000.0,15.7355,15.7355,15.7143,15.7249,42000.0
2005-11-09 14:10:00,29.55,29.57,29.54,29.56,34400.0,15.7196,15.7302,15.7143,15.7249,34400.0
2005-11-09 14:15:00,29.56,29.59,29.55,29.56,31900.0,15.7249,15.7409,15.7196,15.7249,31900.0
2005-11-09 14:20:00,29.56,29.58,29.55,29.57,23300.0,15.7249,15.7355,15.7196,15.7302,23300.0
2005-11-09 14:25:00,29.57,29.59,29.55,29.59,24800.0,15.7302,15.7409,15.7196,15.7409,24800.0
2005-11-09 14:30:00,29.59,29.62,29.58,29.62,41800.0,15.7409,15.7568,15.7355,15.7568,41800.0
2005-11-09 14:35:00,29.62,29.64,29.6,29.62,59400.0,15.7568,15.7675,15.7462,15.7568,59400.0
2005-11-09 14:40:00,29.64,29.64,29.63,29.63,27700.0,15.7675,15.7675,15.7621,15.7621,27700.0
2005-11-09 14:45:00,29.62,29.62,29.6,29.6,50600.0,15.7568,15.7568,15.7462,15.7462,50600.0
2005-11-09 14:50:00,29.6,29.6,29.55,29.58,65300.0,15.7462,15.7462,15.7196,15.7355,65300.0
2005-11-09 14:55:00,29.57,29.58,29.57,29.57,57800.0,15.7302,15.7355,15.7302,15.7302,57800.0
2005-11-09 15:00:00,29.57,29.6,29.56,29.6,43600.0,15.7302,15.7462,15.7249,15.7462,43600.0
2005-11-09 15:05:00,29.6,29.64,29.59,29.64,46600.0,15.7462,15.7675,15.7409,15.7675,46600.0
2005-11-09 15:10:00,29.64,29.65,29.62,29.63,82900.0,15.7675,15.7728,15.7568,15.7621,82900.0
2005-11-09 15:15:00,29.62,29.69,29.62,29.66,81300.0,15.7568,15.7941,15.7568,15.7781,81300.0
2005-11-09 15:20:00,29.67,29.68,29.65,29.67,66500.0,15.7834,15.7887,15.7728,15.7834,66500.0
2005-11-09 15:25:00,29.66,29.68,29.66,29.66,35400.0,15.7781,15.7887,15.7781,15.7781,35400.0
2005-11-09 15:30:00,29.66,29.68,29.65,29.66,47000.0,15.7781,15.7887,15.7728,15.7781,47000.0
2005-11-09 15:35:00,29.65,29.68,29.65,29.68,95100.0,15.7728,15.7887,15.7728,15.7887,95100.0
2005-11-09 15:40:00,29.67,29.68,29.53,29.62,81300.0,15.7834,15.7887,15.7089,15.7568,81300.0
2005-11-09 15:45:00,29.62,29.67,29.62,29.65,121300.0,15.7568,15.7834,15.7568,15.7728,121300.0
2005-11-09 15:50:00,29.66,29.66,29.61,29.62,120500.0,15.7781,15.7781,15.7515,15.7568,120500.0
2005-11-09 15:55:00,29.63,29.63,29.59,29.61,128000.0,15.7621,15.7621,15.7409,15.7515,128000.0
2005-11-10 09:30:00,29.66,29.67,29.6,29.67,62700.0,15.7781,15.7834,15.7462,15.7834,62700.0
2005-11-10 09:35:00,29.67,29.67,29.62,29.64,34900.0,15.7834,15.7834,15.7568,15.7675,34900.0
2005-11-10 09:40:00,29.64,29.69,29.64,29.68,190700.0,15.7675,15.7941,15.7675,15.7887,190700.0
2005-11-10 09:45:00,29.68,29.74,29.68,29.72,132200.0,15.7887,15.8206,15.7887,15.81,132200.0
2005-11-10 09:50:00,29.72,29.75,29.72,29.75,53900.0,15.81,15.826,15.81,15.826,53900.0
2005-11-10 09:55:00,29.75,29.75,29.68,29.7,63400.0,15.826,15.826,15.7887,15.7994,63400.0
2005-11-10 10:00:00,29.71,29.75,29.71,29.73,41700.0,15.8047,15.826,15.8047,15.8153,41700.0
2005-11-10 10:05:00,29.73,29.76,29.72,29.75,73800.0,15.8153,15.8313,15.81,15.826,73800.0
2005-11-10 10:10:00,29.75,29.75,29.67,29.69,80100.0,15.826,15.826,15.7834,15.7941,80100.0
2005-11-10 10:15:00,29.69,29.69,29.62,29.64,110700.0,15.7941,15.7941,15.7568,15.7675,110700.0
2005-11-10 10:20:00,29.64,29.67,29.64,29.65,59800.0,15.7675,15.7834,15.7675,15.7728,59800.0
2005-11-10 10:25:00,29.67,29.69,29.64,29.68,30800.0,15.7834,15.7941,15.7675,15.7887,30800.0
2005-11-10 10:30:00,29.67,29.7,29.65,29.68,64600.0,15.7834,15.7994,15.7728,15.7887,64600.0
2005-11-10 10:35:00,29.67,29.71,29.67,29.7,24200.0,15.7834,15.8047,15.7834,15.7994,24200.0
2005-11-10 10:40:00,29.7,29.73,29.69,29.71,38800.0,15.7994,15.8153,15.7941,15.8047,38800.0
2005-11-10 10:45:00,29.71,29.75,29.7,29.75,42300.0,15.8047,15.826,15.7994,15.826,42300.0
2005-11-10 10:50:00,29.75,29.76,29.72,29.74,48200.0,15.826,15.8313,15.81,15.8206,48200.0
2005-11-10 10:55:00,29.74,29.76,29.74,29.75,29100.0,15.8206,15.8313,15.8206,15.826,29100.0
2005-11-10 11:00:00,29.75,29.77,29.74,29.77,65500.0,15.826,15.8366,15.8206,15.8366,65500.0
2005-11-10 11:05:00,29.77,29.8,29.76,29.8,73200.0,15.8366,15.8526,15.8313,15.8526,73200.0
2005-11-10 11:10:00,29.78,29.83,29.77,29.79,78200.0,15.8419,15.8685,15.8366,15.8472,78200.0
2005-11-10 11:15:00,29.79,29.8,29.76,29.77,34900.0,15.8472,15.8526,15.8313,15.8366,34900.0
2005-11-10 11:20:00,29.78,29.78,29.74,29.76,43200.0,15.8419,15.8419,15.8206,15.8313,43200.0
2005-11-10 11:25:00,29.77,29.79,29.75,29.79,33400.0,15.8366,15.8472,15.826,15.8472,33400.0
2005-11-10 11:30:00,29.79,29.8,29.78,29.8,52400.0,15.8472,15.8526,15.8419,15.8526,52400.0
2005-11-10 11:35:00,29.8,29.83,29.76,29.81,40900.0,15.8526,15.8685,15.8313,15.8579,40900.0
2005-11-10 11:40:00,29.8,29.83,29.8,29.83,24700.0,15.8526,15.8685,15.8526,15.8685,24700.0
2005-11-10 11:45:00,29.82,29.85,29.82,29.85,32400.0,15.8632,15.8792,15.8632,15.8792,32400.0
2005-11-10 11:50:00,29.84,29.89,29.84,29.87,57100.0,15.8738,15.9004,15.8738,15.8898,57100.0
2005-11-10 11:55:00,29.87,29.89,29.87,29.88,48700.0,15.8898,15.9004,15.8898,15.8951,48700.0
2005-11-10 12:00:00,29.87,29.9,29.86,29.89,39300.0,15.8898,15.9058,15.8845,15.9004,39300.0
2005-11-10 12:05:00,29.88,29.93,29.87,29.93,25600.0,15.8951,15.9217,15.8898,15.9217,25600.0
2005-11-10 12:10:00,29.92,29.92,29.86,29.86,79700.0,15.9164,15.9164,15.8845,15.8845,79700.0
2005-11-10 12:15:00,29.86,29.9,29.86,29.89,31900.0,15.8845,15.9058,15.8845,15.9004,31900.0
2005-11-10 12:20:00,29.9,29.91,29.89,29.91,38900.0,15.9058,15.9111,15.9004,15.9111,38900.0
2005-11-10 12:25:00,29.9,29.93,29.87,29.91,68800.0,15.9058,15.9217,15.8898,15.9111,68800.0
2005-11-10 12:30:00,29.91,29.91,29.88,29.88,45500.0,15.9111,15.9111,15.8951,15.8951,45500.0
2005-11-10 12:35:00,29.89,29.9,29.87,29.87,30600.0,15.9004,15.9058,15.8898,15.8898,30600.0
2005-11-10 12:40:00,29.87,29.88,29.85,29.86,32100.0,15.8898,15.8951,15.8792,15.8845,32100.0
2005-11-10 12:45:00,29.86,29.9,29.85,29.9,25900.0,15.8845,15.9058,15.8792,15.9058,25900.0
2005-11-10 12:50:00,29.9,29.9,29.88,29.88,17300.0,15.9058,15.9058,15.8951,15.8951,17300.0
2005-11-10 12:55:00,29.89,29.92,29.88,29.89,35400.0,15.9004,15.9164,15.8951,15.9004,35400.0
2005-11-10 13:00:00,29.89,29.97,29.89,29.96,70600.0,15.9004,15.943,15.9004,15.9377,70600.0
2005-11-10 13:05:00,29.95,29.96,29.93,29.95,48700.0,15.9324,15.9377,15.9217,15.9324,48700.0
2005-11-10 13:10:00,29.95,29.95,29.91,29.92,34400.0,15.9324,15.9324,15.9111,15.9164,34400.0
2005-11-10 13:15:00,29.92,29.92,29.9,29.91,36800.0,15.9164,15.9164,15.9058,15.9111,36800.0
2005-11-10 13:20:00,29.9,29.92,29.89,29.92,64600.0,15.9058,15.9164,15.9004,15.9164,64600.0
2005-11-10 13:25:00,29.91,29.95,29.91,29.93,35000.0,15.9111,15.9324,15.9111,15.9217,35000.0
2005-11-10 13:30:00,29.93,29.99,29.93,29.97,69400.0,15.9217,15.9536,15.9217,15.943,69400.0
2005-11-10 13:35:00,29.97,30.0,29.96,29.99,48800.0,15.943,15.959,15.9377,15.9536,48800.0
2005-11-10 13:40:00,29.99,30.01,29.97,29.99,103800.0,15.9536,15.9643,15.943,15.9536,103800.0
2005-11-10 13:45:00,29.99,30.0,29.99,30.0,49300.0,15.9536,15.959,15.9536,15.959,49300.0
2005-11-10 13:50:00,30.0,30.01,29.98,29.99,259400.0,15.959,15.9643,15.9483,15.9536,259400.0
2005-11-10 13:55:00,29.97,30.0,29.97,29.98,144300.0,15.943,15.959,15.943,15.9483,144300.0
2005-11-10 14:00:00,29.99,30.03,29.99,30.02,106200.0,15.9536,15.9749,15.9536,15.9696,106200.0
2005-11-10 14:05:00,30.01,30.04,30.0,30.04,92400.0,15.9643,15.9802,15.959,15.9802,92400.0
2005-11-10 14:10:00,30.04,30.06,30.04,30.06,58400.0,15.9802,15.9909,15.9802,15.9909,58400.0
2005-11-10 14:15:00,30.07,30.08,30.05,30.07,66400.0,15.9962,16.0015,15.9856,15.9962,66400.0
2005-11-10 14:20:00,30.07,30.1,30.06,30.07,57200.0,15.9962,16.0122,15.9909,15.9962,57200.0
2005-11-10 14:25:00,30.07,30.1,30.07,30.1,60700.0,15.9962,16.0122,15.9962,16.0122,60700.0
2005-11-10 14:30:00,30.1,30.12,30.09,30.12,72300.0,16.0122,16.0228,16.0068,16.0228,72300.0
2005-11-10 14:35:00,30.11,30.15,30.1,30.14,63900.0,16.0175,16.0388,16.0122,16.0334,63900.0
2005-11-10 14:40:00,30.15,30.17,30.14,30.14,79500.0,16.0388,16.0494,16.0334,16.0334,79500.0
2005-11-10 14:45:00,30.14,30.14,30.11,30.11,71800.0,16.0334,16.0334,16.0175,16.0175,71800.0
2005-11-10 14:50:00,30.11,30.12,30.08,30.1,74200.0,16.0175,16.0228,16.0015,16.0122,74200.0
2005-11-10 14:55:00,30.1,30.15,30.09,30.14,139200.0,16.0122,16.0388,16.0068,16.0334,139200.0
2005-11-10 15:00:00,30.14,30.16,30.12,30.13,59200.0,16.0334,16.0441,16.0228,16.0281,59200.0
2005-11-10 15:05:00,30.12,30.17,30.12,30.16,75300.0,16.0228,16.0494,16.0228,16.0441,75300.0
2005-11-10 15:10:00,30.15,30.18,30.13,30.14,70500.0,16.0388,16.0547,16.0281,16.0334,70500.0
2005-11-10 15:15:00,30.13,30.16,30.13,30.15,61600.0,16.0281,16.0441,16.0281,16.0388,61600.0
2005-11-10 15:20:00,30.15,30.16,30.15,30.16,52100.0,16.0388,16.0441,16.0388,16.0441,52100.0
2005-11-10 15:25:00,30.16,30.16,30.14,30.14,59700.0,16.0441,16.0441,16.0334,16.0334,59700.0
2005-11-10 15:30:00,30.14,30.15,30.13,30.15,80900.0,16.0334,16.0388,16.0281,16.0388,80900.0
2005-11-10 15:35:00,30.15,30.15,30.13,30.14,86600.0,16.0388,16.0388,16.0281,16.0334,86600.0
2005-11-10 15:40:00,30.14,30.16,30.14,30.15,108100.0,16.0334,16.0441,16.0334,16.0388,108100.0
2005-11-10 15:45:00,30.14,30.14,30.06,30.09,111000.0,16.0334,16.0334,15.9909,16.0068,111000.0
2005-11-10 15:50:00,30.1,30.17,30.1,30.17,106400.0,16.0122,16.0494,16.0122,16.0494,106400.0
2005-11-10 15:55:00,30.15,30.2,30.15,30.18,261200.0,16.0388,16.0654,16.0388,16.0547,261200.0
2005-11-11 09:30:00,30.0,30.1,30.0,30.03,159400.0,15.959,16.0122,15.959,15.9749,159400.0
2005-11-11 09:35:00,30.04,30.12,30.03,30.04,51600.0,15.9802,16.0228,15.9749,15.9802,51600.0
2005-11-11 09:40:00,30.05,30.09,30.02,30.05,47800.0,15.9856,16.0068,15.9696,15.9856,47800.0
2005-11-11 09:45:00,30.05,30.09,29.99,30.03,51900.0,15.9856,16.0068,15.9536,15.9749,51900.0
2005-11-11 09:50:00,30.02,30.08,30.02,30.07,40200.0,15.9696,16.0015,15.9696,15.9962,40200.0
2005-11-11 09:55:00,30.07,30.14,30.05,30.11,50300.0,15.9962,16.0334,15.9856,16.0175,50300.0
2005-11-11 10:00:00,30.11,30.13,30.06,30.1,48300.0,16.0175,16.0281,15.9909,16.0122,48300.0
2005-11-11 10:05:00,30.09,30.11,30.07,30.11,36000.0,16.0068,16.0175,15.9962,16.0175,36000.0
2005-11-11 10:10:00,30.11,30.12,30.07,30.09,46100.0,16.0175,16.0228,15.9962,16.0068,46100.0
2005-11-11 10:15:00,30.08,30.13,30.07,30.13,59700.0,16.0015,16.0281,15.9962,16.0281,59700.0
2005-11-11 10:20:00,30.12,30.14,30.11,30.13,47300.0,16.0228,16.0334,16.0175,16.0281,47300.0
2005-11-11 10:25:00,30.12,30.15,30.11,30.15,28200.0,16.0228,16.0388,16.0175,16.0388,28200.0
2005-11-11 10:30:00,30.14,30.16,30.13,30.13,39700.0,16.0334,16.0441,16.0281,16.0281,39700.0
2005-11-11 10:35:00,30.14,30.16,30.13,30.15,32900.0,16.0334,16.0441,16.0281,16.0388,32900.0
2005-11-11 10:40:00,30.15,30.15,30.12,30.13,21500.0,16.0388,16.0388,16.0228,16.0281,21500.0
2005-11-11 10:45:00,30.13,30.14,30.1,30.11,45800.0,16.0281,16.0334,16.0122,16.0175,45800.0
2005-11-11 10:50:00,30.11,30.12,30.1,30.12,16800.0,16.0175,16.0228,16.0122,16.0228,16800.0
2005-11-11 10:55:00,30.12,30.13,30.1,30.13,21900.0,16.0228,16.0281,16.0122,16.0281,21900.0
2005-11-11 11:00:00,30.14,30.14,30.1,30.11,16600.0,16.0334,16.0334,16.0122,16.0175,16600.0
2005-11-11 11:05:00,30.11,30.16,30.09,30.15,33100.0,16.0175,16.0441,16.0068,16.0388,33100.0
2005-11-11 11:10:00,30.15,30.16,30.13,30.15,25700.0,16.0388,16.0441,16.0281,16.0388,25700.0
2005-11-11 11:15:00,30.14,30.18,30.13,30.18,69000.0,16.0334,16.0547,16.0281,16.0547,69000.0
2005-11-11 11:20:00,30.18,30.18,30.15,30.17,30500.0,16.0547,16.0547,16.0388,16.0494,30500.0
2005-11-11 11:25:00,30.17,30.19,30.15,30.19,52200.0,16.0494,16.06,16.0388,16.06,52200.0
2005-11-11 11:30:00,30.19,30.2,30.17,30.19,37500.0,16.06,16.0654,16.0494,16.06,37500.0
2005-11-11 11:35:00,30.21,30.22,30.19,30.21,34200.0,16.0707,16.076,16.06,16.0707,34200.0
2005-11-11 11:40:00,30.21,30.23,30.17,30.19,31900.0,16.0707,16.0813,16.0494,16.06,31900.0
2005-11-11 11:45:00,30.18,30.22,30.18,30.22,15900.0,16.0547,16.076,16.0547,16.076,15900.0
2005-11-11 11:50:00,30.22,30.23,30.2,30.22,16800.0,16.076,16.0813,16.0654,16.076,16800.0
2005-11-11 11:55:00,30.22,30.22,30.21,30.22,14000.0,16.076,16.076,16.0707,16.076,14000.0
2005-11-11 12:00:00,30.22,30.24,30.14,30.16,66100.0,16.076,16.0866,16.0334,16.0441,66100.0
2005-11-11 12:05:00,30.17,30.21,30.12,30.21,48700.0,16.0494,16.0707,16.0228,16.0707,48700.0
2005-11-11 12:10:00,30.21,30.23,30.2,30.21,9700.0,16.0707,16.0813,16.0654,16.0707,9700.0
2005-11-11 12:15:00,30.21,30.23,30.21,30.22,18400.0,16.0707,16.0813,16.0707,16.076,18400.0
2005-11-11 12:20:00,30.22,30.24,30.22,30.24,11700.0,16.076,16.0866,16.076,16.0866,11700.0
2005-11-11 12:25:00,30.24,30.25,30.23,30.23,22000.0,16.0866,16.092,16.0813,16.0813,22000.0
2005-11-11 12:30:00,30.24,30.25,30.23,30.24,56000.0,16.0866,16.092,16.0813,16.0866,56000.0
2005-11-11 12:35:00,30.23,30.25,30.21,30.22,26800.0,16.0813,16.092,16.0707,16.076,26800.0
2005-11-11 12:40:00,30.22,30.25,30.22,30.24,20600.0,16.076,16.092,16.076,16.0866,20600.0
2005-11-11 12:45:00,30.23,30.24,30.23,30.24,15700.0,16.0813,16.0866,16.0813,16.0866,15700.0
2005-11-11 12:50:00,30.23,30.23,30.21,30.23,16600.0,16.0813,16.0813,16.0707,16.0813,16600.0
2005-11-11 12:55:00,30.22,30.23,30.17,30.18,15900.0,16.076,16.0813,16.0494,16.0547,15900.0
2005-11-11 13:00:00,30.17,30.22,30.17,30.22,18800.0,16.0494,16.076,16.0494,16.076,18800.0
2005-11-11 13:05:00,30.21,30.23,30.2,30.2,12500.0,16.0707,16.0813,16.0654,16.0654,12500.0
2005-11-11 13:10:00,30.21,30.23,30.13,30.15,41200.0,16.0707,16.0813,16.0281,16.0388,41200.0
2005-11-11 13:15:00,30.15,30.15,30.11,30.12,42700.0,16.0388,16.0388,16.0175,16.0228,42700.0
2005-11-11 13:20:00,30.12,30.19,30.11,30.19,35300.0,16.0228,16.06,16.0175,16.06,35300.0
2005-11-11 13:25:00,30.18,30.19,30.18,30.18,5800.0,16.0547,16.06,16.0547,16.0547,5800.0
2005-11-11 13:30:00,30.18,30.2,30.17,30.2,25300.0,16.0547,16.0654,16.0494,16.0654,25300.0
2005-11-11 13:35:00,30.2,30.22,30.2,30.21,17400.0,16.0654,16.076,16.0654,16.0707,17400.0
2005-11-11 13:40:00,30.21,30.22,30.21,30.22,10400.0,16.0707,16.076,16.0707,16.076,10400.0
2005-11-11 13:45:00,30.22,30.24,30.22,30.23,28100.0,16.076,16.0866,16.076,16.0813,28100.0
2005-11-11 13:50:00,30.24,30.24,30.21,30.21,18600.0,16.0866,16.0866,16.0707,16.0707,18600.0
2005-11-11 13:55:00,30.21,30.23,30.21,30.23,3900.0,16.0707,16.0813,16.0707,16.0813,3900.0
2005-11-11 14:00:00,30.22,30.24,30.22,30.22,17300.0,16.076,16.0866,16.076,16.076,17300.0
2005-11-11 14:05:00,30.22,30.24,30.22,30.23,20400.0,16.076,16.0866,16.076,16.0813,20400.0
2005-11-11 14:10:00,30.23,30.26,30.23,30.24,66800.0,16.0813,16.0973,16.0813,16.0866,66800.0
2005-11-11 14:15:00,30.24,30.26,30.23,30.25,22000.0,16.0866,16.0973,16.0813,16.092,22000.0
2005-11-11 14:20:00,30.25,30.25,30.23,30.25,29400.0,16.092,16.092,16.0813,16.092,29400.0
2005-11-11 14:25:00,30.26,30.28,30.26,30.26,23800.0,16.0973,16.1079,16.0973,16.0973,23800.0
2005-11-11 14:30:00,30.26,30.27,30.24,30.24,24400.0,16.0973,16.1026,16.0866,16.0866,24400.0
2005-11-11 14:35:00,30.24,30.26,30.24,30.25,24600.0,16.0866,16.0973,16.0866,16.092,24600.0
2005-11-11 14:40:00,30.26,30.27,30.22,30.22,28500.0,16.0973,16.1026,16.076,16.076,28500.0
2005-11-11 14:45:00,30.23,30.28,30.22,30.27,29400.0,16.0813,16.1079,16.076,16.1026,29400.0
2005-11-11 14:50:00,30.27,30.28,30.26,30.27,15700.0,16.1026,16.1079,16.0973,16.1026,15700.0
2005-11-11 14:55:00,30.27,30.29,30.26,30.29,17200.0,16.1026,16.1132,16.0973,16.1132,17200.0
2005-11-11 15:00:00,30.29,30.29,30.27,30.28,23300.0,16.1132,16.1132,16.1026,16.1079,23300.0
2005-11-11 15:05:00,30.28,30.31,30.28,30.3,22000.0,16.1079,16.1239,16.1079,16.1185,22000.0
2005-11-11 15:10:00,30.29,30.34,30.29,30.34,33300.0,16.1132,16.1398,16.1132,16.1398,33300.0
2005-11-11 15:15:00,30.34,30.34,30.32,30.33,27300.0,16.1398,16.1398,16.1292,16.1345,27300.0
2005-11-11 15:20:00,30.33,30.34,30.28,30.28,34100.0,16.1345,16.1398,16.1079,16.1079,34100.0
2005-11-11 15:25:00,30.29,30.34,30.29,30.33,63300.0,16.1132,16.1398,16.1132,16.1345,63300.0
2005-11-11 15:30:00,30.33,30.37,30.33,30.35,56800.0,16.1345,16.1558,16.1345,16.1451,56800.0
2005-11-11 15:35:00,30.35,30.4,30.33,30.38,78200.0,16.1451,16.1717,16.1345,16.1611,78200.0
2005-11-11 15:40:00,30.39,30.41,30.38,30.41,116900.0,16.1664,16.1771,16.1611,16.1771,116900.0
2005-11-11 15:45:00,30.41,30.43,30.36,30.36,69300.0,16.1771,16.1877,16.1505,16.1505,69300.0
2005-11-11 15:50:00,30.34,30.35,30.31,30.32,63900.0,16.1398,16.1451,16.1239,16.1292,63900.0
2005-11-11 15:55:00,30.32,30.36,30.31,30.34,115100.0,16.1292,16.1505,16.1239,16.1398,115100.0
2005-11-14 09:30:00,30.17,30.22,30.14,30.2,379200.0,16.0494,16.076,16.0334,16.0654,379200.0
2005-11-14 09:35:00,30.2,30.23,30.19,30.19,53000.0,16.0654,16.0813,16.06,16.06,53000.0
2005-11-14 09:40:00,30.18,30.24,30.18,30.24,35000.0,16.0547,16.0866,16.0547,16.0866,35000.0
2005-11-14 09:45:00,30.24,30.24,30.16,30.18,53800.0,16.0866,16.0866,16.0441,16.0547,53800.0
2005-11-14 09:50:00,30.18,30.2,30.06,30.13,93600.0,16.0547,16.0654,15.9909,16.0281,93600.0
2005-11-14 09:55:00,30.13,30.15,30.1,30.14,30800.0,16.0281,16.0388,16.0122,16.0334,30800.0
2005-11-14 10:00:00,30.14,30.15,30.09,30.09,37500.0,16.0334,16.0388,16.0068,16.0068,37500.0
2005-11-14 10:05:00,30.09,30.13,30.08,30.1,45800.0,16.0068,16.0281,16.0015,16.0122,45800.0
2005-11-14 10:10:00,30.1,30.13,30.09,30.13,42500.0,16.0122,16.0281,16.0068,16.0281,42500.0
2005-11-14 10:15:00,30.13,30.18,30.13,30.18,36600.0,16.0281,16.0547,16.0281,16.0547,36600.0
2005-11-14 10:20:00,30.17,30.18,30.16,30.18,30000.0,16.0494,16.0547,16.0441,16.0547,30000.0
2005-11-14 10:25:00,30.17,30.17,30.11,30.15,28200.0,16.0494,16.0494,16.0175,16.0388,28200.0
2005-11-14 10:30:00,30.15,30.16,30.1,30.15,41400.0,16.0388,16.0441,16.0122,16.0388,41400.0
2005-11-14 10:35:00,30.14,30.15,30.12,30.14,48900.0,16.0334,16.0388,16.0228,16.0334,48900.0
2005-11-14 10:40:00,30.15,30.17,30.14,30.15,44000.0,16.0388,16.0494,16.0334,16.0388,44000.0
2005-11-14 10:45:00,30.15,30.19,30.14,30.19,48600.0,16.0388,16.06,16.0334,16.06,48600.0
2005-11-14 10:50:00,30.18,30.19,30.15,30.17,22600.0,16.0547,16.06,16.0388,16.0494,22600.0
2005-11-14 10:55:00,30.17,30.19,30.17,30.19,40500.0,16.0494,16.06,16.0494,16.06,40500.0
2005-11-14 11:00:00,30.19,30.19,30.12,30.13,47400.0,16.06,16.06,16.0228,16.0281,47400.0
2005-11-14 11:05:00,30.14,30.15,30.1,30.14,46600.0,16.0334,16.0388,16.0122,16.0334,46600.0
2005-11-14 11:10:00,30.14,30.18,30.12,30.17,63300.0,16.0334,16.0547,16.0228,16.0494,63300.0
2005-11-14 11:15:00,30.18,30.21,30.15,30.21,19900.0,16.0547,16.0707,16.0388,16.0707,19900.0
2005-11-14 11:20:00,30.21,30.21,30.17,30.18,11400.0,16.0707,16.0707,16.0494,16.0547,11400.0
2005-11-14 11:25:00,30.18,30.21,30.17,30.21,20200.0,16.0547,16.0707,16.0494,16.0707,20200.0
2005-11-14 11:30:00,30.2,30.21,30.17,30.18,12700.0,16.0654,16.0707,16.0494,16.0547,12700.0
2005-11-14 11:35:00,30.17,30.18,30.15,30.16,17000.0,16.0494,16.0547,16.0388,16.0441,17000.0
2005-11-14 11:40:00,30.17,30.18,30.14,30.16,31300.0,16.0494,16.0547,16.0334,16.0441,31300.0
2005-11-14 11:45:00,30.15,30.17,30.14,30.15,26200.0,16.0388,16.0494,16.0334,16.0388,26200.0
2005-11-14 11:50:00,30.14,30.18,30.14,30.18,24500.0,16.0334,16.0547,16.0334,16.0547,24500.0
2005-11-14 11:55:00,30.17,30.18,30.14,30.15,13200.0,16.0494,16.0547,16.0334,16.0388,13200.0
2005-11-14 12:00:00,30.16,30.17,30.14,30.15,11600.0,16.0441,16.0494,16.0334,16.0388,11600.0
2005-11-14 12:05:00,30.15,30.16,30.12,30.13,24400.0,16.0388,16.0441,16.0228,16.0281,24400.0
2005-11-14 12:10:00,30.13,30.16,30.12,30.13,38200.0,16.0281,16.0441,16.0228,16.0281,38200.0
2005-11-14 12:15:00,30.14,30.15,30.12,30.13,8000.0,16.0334,16.0388,16.0228,16.0281,8000.0
2005-11-14 12:20:00,30.14,30.15,30.13,30.15,14500.0,16.0334,16.0388,16.0281,16.0388,14500.0
2005-11-14 12:25:00,30.15,30.15,30.13,30.13,8300.0,16.0388,16.0388,16.0281,16.0281,8300.0
2005-11-14 12:30:00,30.14,30.14,30.12,30.14,11000.0,16.0334,16.0334,16.0228,16.0334,11000.0
2005-11-14 12:35:00,30.15,30.15,30.12,30.14,26900.0,16.0388,16.0388,16.0228,16.0334,26900.0
2005-11-14 12:40:00,30.14,30.15,30.13,30.14,16100.0,16.0334,16.0388,16.0281,16.0334,16100.0
2005-11-14 12:45:00,30.15,30.15,30.12,30.13,16100.0,16.0388,16.0388,16.0228,16.0281,16100.0
2005-11-14 12:50:00,30.12,30.14,30.11,30.11,10000.0,16.0228,16.0334,16.0175,16.0175,10000.0
2005-11-14 12:55:00,30.12,30.12,30.07,30.07,54500.0,16.0228,16.0228,15.9962,15.9962,54500.0
2005-11-14 13:00:00,30.08,30.09,30.03,30.09,40600.0,16.0015,16.0068,15.9749,16.0068,40600.0
2005-11-14 13:05:00,30.09,30.1,30.08,30.09,8100.0,16.0068,16.0122,16.0015,16.0068,8100.0
2005-11-14 13:10:00,30.09,30.11,30.08,30.1,11300.0,16.0068,16.0175,16.0015,16.0122,11300.0
2005-11-14 13:15:00,30.1,30.12,30.09,30.1,13900.0,16.0122,16.0228,16.0068,16.0122,13900.0
2005-11-14 13:20:00,30.1,30.11,30.08,30.09,19000.0,16.0122,16.0175,16.0015,16.0068,19000.0
2005-11-14 13:25:00,30.09,30.1,30.08,30.1,6200.0,16.0068,16.0122,16.0015,16.0122,6200.0
2005-11-14 13:30:00,30.1,30.12,30.09,30.11,20000.0,16.0122,16.0228,16.0068,16.0175,20000.0
2005-11-14 13:35:00,30.09,30.11,30.09,30.11,8400.0,16.0068,16.0175,16.0068,16.0175,8400.0
2005-11-14 13:40:00,30.11,30.11,30.06,30.1,31500.0,16.0175,16.0175,15.9909,16.0122,31500.0
2005-11-14 13:45:00,30.09,30.13,30.09,30.12,22200.0,16.0068,16.0281,16.0068,16.0228,22200.0
2005-11-14 13:50:00,30.1,30.12,30.09,30.09,31000.0,16.0122,16.0228,16.0068,16.0068,31000.0
2005-11-14 13:55:00,30.09,30.12,30.08,30.12,28400.0,16.0068,16.0228,16.0015,16.0228,28400.0
2005-11-14 14:00:00,30.12,30.12,30.09,30.09,12100.0,16.0228,16.0228,16.0068,16.0068,12100.0
2005-11-14 14:05:00,30.09,30.13,30.09,30.13,20600.0,16.0068,16.0281,16.0068,16.0281,20600.0
2005-11-14 14:10:00,30.13,30.13,30.07,30.1,19600.0,16.0281,16.0281,15.9962,16.0122,19600.0
2005-11-14 14:15:00,30.09,30.09,30.07,30.08,13100.0,16.0068,16.0068,15.9962,16.0015,13100.0
2005-11-14 14:20:00,30.07,30.1,30.07,30.09,11200.0,15.9962,16.0122,15.9962,16.0068,11200.0
2005-11-14 14:25:00,30.08,30.09,30.07,30.08,20800.0,16.0015,16.0068,15.9962,16.0015,20800.0
2005-11-14 14:30:00,30.08,30.09,30.03,30.05,31500.0,16.0015,16.0068,15.9749,15.9856,31500.0
2005-11-14 14:35:00,30.05,30.07,30.05,30.05,39100.0,15.9856,15.9962,15.9856,15.9856,39100.0
2005-11-14 14:40:00,30.05,30.07,30.04,30.05,37600.0,15.9856,15.9962,15.9802,15.9856,37600.0
2005-11-14 14:45:00,30.05,30.06,30.02,30.03,47900.0,15.9856,15.9909,15.9696,15.9749,47900.0
2005-11-14 14:50:00,30.04,30.06,30.03,30.03,27000.0,15.9802,15.9909,15.9749,15.9749,27000.0
2005-11-14 14:55:00,30.04,30.04,30.02,30.02,26800.0,15.9802,15.9802,15.9696,15.9696,26800.0
2005-11-14 15:00:00,30.02,30.04,30.01,30.03,27900.0,15.9696,15.9802,15.9643,15.9749,27900.0
2005-11-14 15:05:00,30.02,30.05,30.02,30.02,21200.0,15.9696,15.9856,15.9696,15.9696,21200.0
2005-11-14 15:10:00,30.02,30.04,30.0,30.01,39800.0,15.9696,15.9802,15.959,15.9643,39800.0
2005-11-14 15:15:00,30.01,30.02,30.0,30.0,39700.0,15.9643,15.9696,15.959,15.959,39700.0
2005-11-14 15:20:00,30.0,30.02,30.0,30.02,250400.0,15.959,15.9696,15.959,15.9696,250400.0
2005-11-14 15:25:00,30.02,30.02,29.99,30.01,44200.0,15.9696,15.9696,15.9536,15.9643,44200.0
2005-11-14 15:30:00,30.01,30.03,29.99,30.01,75000.0,15.9643,15.9749,15.9536,15.9643,75000.0
2005-11-14 15:35:00,30.02,30.06,30.0,30.03,61500.0,15.9696,15.9909,15.959,15.9749,61500.0
2005-11-14 15:40:00,30.03,30.08,30.03,30.04,44400.0,15.9749,16.0015,15.9749,15.9802,44400.0
2005-11-14 15:45:00,30.03,30.05,30.02,30.04,58500.0,15.9749,15.9856,15.9696,15.9802,58500.0
2005-11-14 15:50:00,30.03,30.04,30.02,30.04,133100.0,15.9749,15.9802,15.9696,15.9802,133100.0
2005-11-14 15:55:00,30.05,30.06,30.03,30.05,86100.0,15.9856,15.9909,15.9749,15.9856,86100.0
2005-11-15 09:30:00,30.12,30.14,30.07,30.12,124400.0,16.0228,16.0334,15.9962,16.0228,124400.0
2005-11-15 09:35:00,30.14,30.14,30.08,30.08,38800.0,16.0334,16.0334,16.0015,16.0015,38800.0
2005-11-15 09:40:00,30.08,30.09,30.05,30.08,62100.0,16.0015,16.0068,15.9856,16.0015,62100.0
2005-11-15 09:45:00,30.07,30.15,30.07,30.11,57100.0,15.9962,16.0388,15.9962,16.0175,57100.0
2005-11-15 09:50:00,30.11,30.12,30.08,30.08,66100.0,16.0175,16.0228,16.0015,16.0015,66100.0
2005-11-15 09:55:00,30.07,30.09,30.05,30.08,71800.0,15.9962,16.0068,15.9856,16.0015,71800.0
2005-11-15 10:00:00,30.09,30.11,30.08,30.08,42600.0,16.0068,16.0175,16.0015,16.0015,42600.0
2005-11-15 10:05:00,30.07,30.11,30.05,30.08,33400.0,15.9962,16.0175,15.9856,16.0015,33400.0
2005-11-15 10:10:00,30.07,30.11,30.03,30.03,57200.0,15.9962,16.0175,15.9749,15.9749,57200.0
2005-11-15 10:15:00,30.04,30.06,30.04,30.04,27300.0,15.9802,15.9909,15.9802,15.9802,27300.0
2005-11-15 10:20:00,30.04,30.12,30.03,30.09,49300.0,15.9802,16.0228,15.9749,16.0068,49300.0
2005-11-15 10:25:00,30.1,30.1,30.02,30.02,51600.0,16.0122,16.0122,15.9696,15.9696,51600.0
2005-11-15 10:30:00,30.02,30.1,30.0,30.09,39700.0,15.9696,16.0122,15.959,16.0068,39700.0
2005-11-15 10:35:00,30.09,30.1,30.06,30.08,28900.0,16.0068,16.0122,15.9909,16.0015,28900.0
2005-11-15 10:40:00,30.08,30.11,30.07,30.08,70900.0,16.0015,16.0175,15.9962,16.0015,70900.0
2005-11-15 10:45:00,30.08,30.16,30.08,30.11,26300.0,16.0015,16.0441,16.0015,16.0175,26300.0
2005-11-15 10:50:00,30.11,30.16,30.04,30.15,66600.0,16.0175,16.0441,15.9802,16.0388,66600.0
2005-11-15 10:55:00,30.15,30.17,30.12,30.14,23000.0,16.0388,16.0494,16.0228,16.0334,23000.0
2005-11-15 11:00:00,30.14,30.14,30.09,30.12,44200.0,16.0334,16.0334,16.0068,16.0228,44200.0
2005-11-15 11:05:00,30.13,30.14,30.11,30.13,16500.0,16.0281,16.0334,16.0175,16.0281,16500.0
2005-11-15 11:10:00,30.11,30.12,30.1,30.12,18900.0,16.0175,16.0228,16.0122,16.0228,18900.0
2005-11-15 11:15:00,30.12,30.15,30.11,30.14,21000.0,16.0228,16.0388,16.0175,16.0334,21000.0
2005-11-15 11:20:00,30.12,30.14,30.12,30.13,15400.0,16.0228,16.0334,16.0228,16.0281,15400.0
2005-11-15 11:25:00,30.13,30.13,30.11,30.12,17000.0,16.0281,16.0281,16.0175,16.0228,17000.0
2005-11-15 11:30:00,30.12,30.12,30.07,30.12,28600.0,16.0228,16.0228,15.9962,16.0228,28600.0
2005-11-15 11:35:00,30.11,30.14,30.1,30.13,37700.0,16.0175,16.0334,16.0122,16.0281,37700.0
2005-11-15 11:40:00,30.13,30.15,30.13,30.15,37000.0,16.0281,16.0388,16.0281,16.0388,37000.0
2005-11-15 11:45:00,30.14,30.23,30.14,30.22,105200.0,16.0334,16.0813,16.0334,16.076,105200.0
2005-11-15 11:50:00,30.23,30.23,30.19,30.19,33300.0,16.0813,16.0813,16.06,16.06,33300.0
2005-11-15 11:55:00,30.19,30.22,30.18,30.21,37300.0,16.06,16.076,16.0547,16.0707,37300.0
2005-11-15 12:00:00,30.21,30.23,30.19,30.21,21200.0,16.0707,16.0813,16.06,16.0707,21200.0
2005-11-15 12:05:00,30.2,30.21,30.17,30.17,10500.0,16.0654,16.0707,16.0494,16.0494,10500.0
2005-11-15 12:10:00,30.18,30.24,30.16,30.24,29300.0,16.0547,16.0866,16.0441,16.0866,29300.0
2005-11-15 12:15:00,30.23,30.25,30.23,30.24,30100.0,16.0813,16.092,16.0813,16.0866,30100.0
2005-11-15 12:20:00,30.24,30.24,30.22,30.24,22100.0,16.0866,16.0866,16.076,16.0866,22100.0
2005-11-15 12:25:00,30.22,30.23,30.2,30.22,23500.0,16.076,16.0813,16.0654,16.076,23500.0
2005-11-15 12:30:00,30.22,30.22,30.19,30.19,16400.0,16.076,16.076,16.06,16.06,16400.0
2005-11-15 12:35:00,30.19,30.22,30.17,30.19,35400.0,16.06,16.076,16.0494,16.06,35400.0
2005-11-15 12:40:00,30.18,30.2,30.17,30.2,16000.0,16.0547,16.0654,16.0494,16.0654,16000.0
2005-11-15 12:45:00,30.21,30.21,30.18,30.18,14200.0,16.0707,16.0707,16.0547,16.0547,14200.0
2005-11-15 12:50:00,30.19,30.19,30.17,30.18,11100.0,16.06,16.06,16.0494,16.0547,11100.0
2005-11-15 12:55:00,30.17,30.21,30.17,30.21,18000.0,16.0494,16.0707,16.0494,16.0707,18000.0
2005-11-15 13:00:00,30.21,30.23,30.18,30.19,27900.0,16.0707,16.0813,16.0547,16.06,27900.0
2005-11-15 13:05:00,30.2,30.2,30.17,30.19,19000.0,16.0654,16.0654,16.0494,16.06,19000.0
2005-11-15 13:10:00,30.19,30.2,30.18,30.19,11700.0,16.06,16.0654,16.0547,16.06,11700.0
2005-11-15 13:15:00,30.2,30.2,30.18,30.2,15600.0,16.0654,16.0654,16.0547,16.0654,15600.0
2005-11-15 13:20:00,30.19,30.19,30.17,30.19,14700.0,16.06,16.06,16.0494,16.06,14700.0
2005-11-15 13:25:00,30.17,30.19,30.16,30.17,26100.0,16.0494,16.06,16.0441,16.0494,26100.0
2005-11-15 13:30:00,30.17,30.19,30.15,30.15,13700.0,16.0494,16.06,16.0388,16.0388,13700.0
2005-11-15 13:35:00,30.15,30.16,30.1,30.11,25000.0,16.0388,16.0441,16.0122,16.0175,25000.0
2005-11-15 13:40:00,30.11,30.11,30.09,30.1,51500.0,16.0175,16.0175,16.0068,16.0122,51500.0
2005-11-15 13:45:00,30.09,30.11,30.07,30.1,27600.0,16.0068,16.0175,15.9962,16.0122,27600.0
2005-11-15 13:50:00,30.09,30.09,30.06,30.08,28200.0,16.0068,16.0068,15.9909,16.0015,28200.0
2005-11-15 13:55:00,30.07,30.08,30.05,30.05,32500.0,15.9962,16.0015,15.9856,15.9856,32500.0
2005-11-15 14:00:00,30.05,30.06,30.01,30.01,44100.0,15.9856,15.9909,15.9643,15.9643,44100.0
2005-11-15 14:05:00,30.02,30.02,29.97,29.97,39000.0,15.9696,15.9696,15.943,15.943,39000.0
2005-11-15 14:10:00,29.98,29.99,29.92,29.94,72600.0,15.9483,15.9536,15.9164,15.927,72600.0
2005-11-15 14:15:00,29.94,29.95,29.89,29.91,91300.0,15.927,15.9324,15.9004,15.9111,91300.0
2005-11-15 14:20:00,29.91,29.92,29.88,29.88,75300.0,15.9111,15.9164,15.8951,15.8951,75300.0
2005-11-15 14:25:00,29.89,29.9,29.88,29.89,28300.0,15.9004,15.9058,15.8951,15.9004,28300.0
2005-11-15 14:30:00,29.9,29.9,29.85,29.87,52100.0,15.9058,15.9058,15.8792,15.8898,52100.0
2005-11-15 14:35:00,29.87,29.89,29.86,29.86,35600.0,15.8898,15.9004,15.8845,15.8845,35600.0
2005-11-15 14:40:00,29.86,29.88,29.82,29.82,39400.0,15.8845,15.8951,15.8632,15.8632,39400.0
2005-11-15 14:45:00,29.82,29.88,29.82,29.86,38600.0,15.8632,15.8951,15.8632,15.8845,38600.0
2005-11-15 14:50:00,29.86,29.9,29.86,29.89,45200.0,15.8845,15.9058,15.8845,15.9004,45200.0
2005-11-15 14:55:00,29.9,29.9,29.86,29.87,118300.0,15.9058,15.9058,15.8845,15.8898,118300.0
2005-11-15 15:00:00,29.88,29.9,29.87,29.9,111000.0,15.8951,15.9058,15.8898,15.9058,111000.0
2005-11-15 15:05:00,29.89,29.91,29.88,29.89,62300.0,15.9004,15.9111,15.8951,15.9004,62300.0
2005-11-15 15:10:00,29.9,29.91,29.89,29.89,30800.0,15.9058,15.9111,15.9004,15.9004,30800.0
2005-11-15 15:15:00,29.9,29.91,29.89,29.9,62900.0,15.9058,15.9111,15.9004,15.9058,62900.0
2005-11-15 15:20:00,29.89,29.95,29.88,29.95,50800.0,15.9004,15.9324,15.8951,15.9324,50800.0
2005-11-15 15:25:00,29.94,29.95,29.91,29.93,102700.0,15.927,15.9324,15.9111,15.9217,102700.0
2005-11-15 15:30:00,29.93,29.96,29.93,29.95,64400.0,15.9217,15.9377,15.9217,15.9324,64400.0
2005-11-15 15:35:00,29.95,29.96,29.93,29.94,35200.0,15.9324,15.9377,15.9217,15.927,35200.0
2005-11-15 15:40:00,29.96,29.97,29.91,29.94,46500.0,15.9377,15.943,15.9111,15.927,46500.0
2005-11-15 15:45:00,29.94,29.98,29.93,29.97,48500.0,15.927,15.9483,15.9217,15.943,48500.0
2005-11-15 15:50:00,29.97,30.02,29.97,30.02,141100.0,15.943,15.9696,15.943,15.9696,141100.0
2005-11-15 15:55:00,30.01,30.02,29.98,29.99,162600.0,15.9643,15.9696,15.9483,15.9536,162600.0
2005-11-16 09:30:00,30.15,30.15,30.12,30.13,99700.0,16.0388,16.0388,16.0228,16.0281,99700.0
2005-11-16 09:35:00,30.12,30.13,29.95,29.95,40400.0,16.0228,16.0281,15.9324,15.9324,40400.0
2005-11-16 09:40:00,29.99,30.15,29.88,29.91,106000.0,15.9536,16.0388,15.8951,15.9111,106000.0
2005-11-16 09:45:00,29.92,29.92,29.84,29.85,72600.0,15.9164,15.9164,15.8738,15.8792,72600.0
2005-11-16 09:50:00,29.86,29.88,29.75,29.79,54300.0,15.8845,15.8951,15.826,15.8472,54300.0
2005-11-16 09:55:00,29.78,29.8,29.76,29.79,26400.0,15.8419,15.8526,15.8313,15.8472,26400.0
2005-11-16 10:00:00,29.79,29.8,29.76,29.78,27500.0,15.8472,15.8526,15.8313,15.8419,27500.0
2005-11-16 10:05:00,29.79,29.87,29.75,29.83,55500.0,15.8472,15.8898,15.826,15.8685,55500.0
2005-11-16 10:10:00,29.85,29.85,29.81,29.83,43000.0,15.8792,15.8792,15.8579,15.8685,43000.0
2005-11-16 10:15:00,29.84,29.85,29.79,29.79,51600.0,15.8738,15.8792,15.8472,15.8472,51600.0
2005-11-16 10:20:00,29.81,29.82,29.77,29.77,30100.0,15.8579,15.8632,15.8366,15.8366,30100.0
2005-11-16 10:25:00,29.78,29.78,29.75,29.76,31300.0,15.8419,15.8419,15.826,15.8313,31300.0
2005-11-16 10:30:00,29.75,29.76,29.67,29.7,50400.0,15.826,15.8313,15.7834,15.7994,50400.0
2005-11-16 10:35:00,29.71,29.77,29.69,29.72,65000.0,15.8047,15.8366,15.7941,15.81,65000.0
2005-11-16 10:40:00,29.72,29.73,29.7,29.72,25900.0,15.81,15.8153,15.7994,15.81,25900.0
2005-11-16 10:45:00,29.74,29.77,29.73,29.74,28700.0,15.8206,15.8366,15.8153,15.8206,28700.0
2005-11-16 10:50:00,29.74,29.75,29.73,29.75,11500.0,15.8206,15.826,15.8153,15.826,11500.0
2005-11-16 10:55:00,29.75,29.76,29.74,29.74,9400.0,15.826,15.8313,15.8206,15.8206,9400.0
2005-11-16 11:00:00,29.74,29.76,29.72,29.74,31200.0,15.8206,15.8313,15.81,15.8206,31200.0
2005-11-16 11:05:00,29.75,29.75,29.67,29.69,38600.0,15.826,15.826,15.7834,15.7941,38600.0
2005-11-16 11:10:00,29.69,29.7,29.68,29.69,14500.0,15.7941,15.7994,15.7887,15.7941,14500.0
2005-11-16 11:15:00,29.7,29.72,29.66,29.66,30300.0,15.7994,15.81,15.7781,15.7781,30300.0
2005-11-16 11:20:00,29.66,29.69,29.66,29.66,14900.0,15.7781,15.7941,15.7781,15.7781,14900.0
2005-11-16 11:25:00,29.67,29.69,29.66,29.69,28400.0,15.7834,15.7941,15.7781,15.7941,28400.0
2005-11-16 11:30:00,29.69,29.7,29.66,29.68,18500.0,15.7941,15.7994,15.7781,15.7887,18500.0
2005-11-16 11:35:00,29.68,29.69,29.66,29.67,20000.0,15.7887,15.7941,15.7781,15.7834,20000.0
2005-11-16 11:40:00,29.67,29.82,29.66,29.82,49700.0,15.7834,15.8632,15.7781,15.8632,49700.0
2005-11-16 11:45:00,29.83,29.87,29.82,29.86,29400.0,15.8685,15.8898,15.8632,15.8845,29400.0
2005-11-16 11:50:00,29.86,29.91,29.67,29.9,43000.0,15.8845,15.9111,15.7834,15.9058,43000.0
2005-11-16 11:55:00,29.9,29.93,29.89,29.89,16400.0,15.9058,15.9217,15.9004,15.9004,16400.0
2005-11-16 12:00:00,29.91,29.92,29.89,29.89,9900.0,15.9111,15.9164,15.9004,15.9004,9900.0
2005-11-16 12:05:00,29.9,29.9,29.87,29.88,13600.0,15.9058,15.9058,15.8898,15.8951,13600.0
2005-11-16 12:10:00,29.88,29.9,29.85,29.88,31200.0,15.8951,15.9058,15.8792,15.8951,31200.0
2005-11-16 12:15:00,29.89,29.89,29.87,29.88,6300.0,15.9004,15.9004,15.8898,15.8951,6300.0
2005-11-16 12:20:00,29.88,29.88,29.86,29.87,13200.0,15.8951,15.8951,15.8845,15.8898,13200.0
2005-11-16 12:25:00,29.87,29.87,29.83,29.84,11700.0,15.8898,15.8898,15.8685,15.8738,11700.0
2005-11-16 12:30:00,29.84,29.84,29.8,29.8,6500.0,15.8738,15.8738,15.8526,15.8526,6500.0
2005-11-16 12:35:00,29.81,29.81,29.78,29.79,13200.0,15.8579,15.8579,15.8419,15.8472,13200.0
2005-11-16 12:40:00,29.8,29.81,29.79,29.8,12900.0,15.8526,15.8579,15.8472,15.8526,12900.0
2005-11-16 12:45:00,29.81,29.81,29.79,29.81,7700.0,15.8579,15.8579,15.8472,15.8579,7700.0
2005-11-16 12:50:00,29.81,29.81,29.8,29.81,4500.0,15.8579,15.8579,15.8526,15.8579,4500.0
2005-11-16 12:55:00,29.81,29.81,29.76,29.77,11900.0,15.8579,15.8579,15.8313,15.8366,11900.0
2005-11-16 13:00:00,29.77,29.78,29.73,29.73,19400.0,15.8366,15.8419,15.8153,15.8153,19400.0
2005-11-16 13:05:00,29.75,29.76,29.72,29.73,27400.0,15.826,15.8313,15.81,15.8153,27400.0
2005-11-16 13:10:00,29.74,29.76,29.73,29.75,11000.0,15.8206,15.8313,15.8153,15.826,11000.0
2005-11-16 13:15:00,29.74,29.76,29.73,29.75,11300.0,15.8206,15.8313,15.8153,15.826,11300.0
2005-11-16 13:20:00,29.75,29.75,29.74,29.75,5300.0,15.826,15.826,15.8206,15.826,5300.0
2005-11-16 13:25:00,29.75,29.81,29.74,29.79,16900.0,15.826,15.8579,15.8206,15.8472,16900.0
2005-11-16 13:30:00,29.81,29.81,29.76,29.77,20000.0,15.8579,15.8579,15.8313,15.8366,20000.0
2005-11-16 13:35:00,29.77,29.78,29.74,29.76,13700.0,15.8366,15.8419,15.8206,15.8313,13700.0
2005-11-16 13:40:00,29.76,29.76,29.72,29.73,14200.0,15.8313,15.8313,15.81,15.8153,14200.0
2005-11-16 13:45:00,29.73,29.74,29.67,29.67,9200.0,15.8153,15.8206,15.7834,15.7834,9200.0
2005-11-16 13:50:00,29.74,29.79,29.73,29.78,36700.0,15.8206,15.8472,15.8153,15.8419,36700.0
2005-11-16 13:55:00,29.78,29.79,29.72,29.74,24500.0,15.8419,15.8472,15.81,15.8206,24500.0
2005-11-16 14:00:00,29.75,29.75,29.73,29.73,10200.0,15.826,15.826,15.8153,15.8153,10200.0
2005-11-16 14:05:00,29.73,29.74,29.71,29.73,10700.0,15.8153,15.8206,15.8047,15.8153,10700.0
2005-11-16 14:10:00,29.74,29.75,29.73,29.74,10300.0,15.8206,15.826,15.8153,15.8206,10300.0
2005-11-16 14:15:00,29.74,29.74,29.7,29.72,14700.0,15.8206,15.8206,15.7994,15.81,14700.0
2005-11-16 14:20:00,29.72,29.74,29.71,29.73,46700.0,15.81,15.8206,15.8047,15.8153,46700.0
2005-11-16 14:25:00,29.74,29.77,29.73,29.75,16900.0,15.8206,15.8366,15.8153,15.826,16900.0
2005-11-16 14:30:00,29.77,29.77,29.74,29.74,14300.0,15.8366,15.8366,15.8206,15.8206,14300.0
2005-11-16 14:35:00,29.75,29.75,29.68,29.7,41000.0,15.826,15.826,15.7887,15.7994,41000.0
2005-11-16 14:40:00,29.69,29.74,29.69,29.72,22500.0,15.7941,15.8206,15.7941,15.81,22500.0
2005-11-16 14:45:00,29.73,29.73,29.71,29.73,23700.0,15.8153,15.8153,15.8047,15.8153,23700.0
2005-11-16 14:50:00,29.73,29.74,29.72,29.72,8500.0,15.8153,15.8206,15.81,15.81,8500.0
2005-11-16 14:55:00,29.73,29.79,29.72,29.77,31600.0,15.8153,15.8472,15.81,15.8366,31600.0
2005-11-16 15:00:00,29.77,29.78,29.75,29.76,23300.0,15.8366,15.8419,15.826,15.8313,23300.0
2005-11-16 15:05:00,29.76,29.77,29.63,29.71,107400.0,15.8313,15.8366,15.7621,15.8047,107400.0
2005-11-16 15:10:00,29.71,29.71,29.7,29.71,17400.0,15.8047,15.8047,15.7994,15.8047,17400.0
2005-11-16 15:15:00,29.71,29.78,29.7,29.76,20100.0,15.8047,15.8419,15.7994,15.8313,20100.0
2005-11-16 15:20:00,29.76,29.77,29.75,29.77,21200.0,15.8313,15.8366,15.826,15.8366,21200.0
2005-11-16 15:25:00,29.77,29.78,29.74,29.75,28800.0,15.8366,15.8419,15.8206,15.826,28800.0
2005-11-16 15:30:00,29.74,29.75,29.71,29.74,48700.0,15.8206,15.826,15.8047,15.8206,48700.0
2005-11-16 15:35:00,29.74,29.75,29.73,29.74,42300.0,15.8206,15.826,15.8153,15.8206,42300.0
2005-11-16 15:40:00,29.75,29.76,29.74,29.76,32200.0,15.826,15.8313,15.8206,15.8313,32200.0
2005-11-16 15:45:00,29.76,29.77,29.74,29.76,42900.0,15.8313,15.8366,15.8206,15.8313,42900.0
2005-11-16 15:50:00,29.77,29.77,29.73,29.75,56500.0,15.8366,15.8366,15.8153,15.826,56500.0
2005-11-16 15:55:00,29.74,29.79,29.74,29.77,125200.0,15.8206,15.8472,15.8206,15.8366,125200.0
2005-11-17 09:30:00,29.72,29.76,29.67,29.7,89600.0,15.81,15.8313,15.7834,15.7994,89600.0
2005-11-17 09:35:00,29.7,29.8,29.68,29.8,27200.0,15.7994,15.8526,15.7887,15.8526,27200.0
2005-11-17 09:40:00,29.78,29.87,29.78,29.82,34000.0,15.8419,15.8898,15.8419,15.8632,34000.0
2005-11-17 09:45:00,29.81,29.91,29.81,29.85,32200.0,15.8579,15.9111,15.8579,15.8792,32200.0
2005-11-17 09:50:00,29.85,29.87,29.84,29.87,32900.0,15.8792,15.8898,15.8738,15.8898,32900.0
2005-11-17 09:55:00,29.87,29.9,29.74,29.74,48900.0,15.8898,15.9058,15.8206,15.8206,48900.0
2005-11-17 10:00:00,29.75,29.75,29.66,29.66,50000.0,15.826,15.826,15.7781,15.7781,50000.0
2005-11-17 10:05:00,29.66,29.72,29.65,29.71,39300.0,15.7781,15.81,15.7728,15.8047,39300.0
2005-11-17 10:10:00,29.71,29.78,29.68,29.72,60600.0,15.8047,15.8419,15.7887,15.81,60600.0
2005-11-17 10:15:00,29.72,29.76,29.7,29.74,70800.0,15.81,15.8313,15.7994,15.8206,70800.0
2005-11-17 10:20:00,29.72,29.75,29.68,29.7,46600.0,15.81,15.826,15.7887,15.7994,46600.0
2005-11-17 10:25:00,29.71,29.71,29.66,29.68,50300.0,15.8047,15.8047,15.7781,15.7887,50300.0
2005-11-17 10:30:00,29.67,29.7,29.64,29.64,23800.0,15.7834,15.7994,15.7675,15.7675,23800.0
2005-11-17 10:35:00,29.64,29.67,29.63,29.63,30100.0,15.7675,15.7834,15.7621,15.7621,30100.0
2005-11-17 10:40:00,29.63,29.63,29.59,29.61,34100.0,15.7621,15.7621,15.7409,15.7515,34100.0
2005-11-17 10:45:00,29.62,29.68,29.62,29.67,35500.0,15.7568,15.7887,15.7568,15.7834,35500.0
2005-11-17 10:50:00,29.68,29.71,29.66,29.67,27500.0,15.7887,15.8047,15.7781,15.7834,27500.0
2005-11-17 10:55:00,29.68,29.74,29.67,29.72,35300.0,15.7887,15.8206,15.7834,15.81,35300.0
2005-11-17 11:00:00,29.74,29.75,29.66,29.71,32900.0,15.8206,15.826,15.7781,15.8047,32900.0
2005-11-17 11:05:00,29.71,29.75,29.71,29.75,23900.0,15.8047,15.826,15.8047,15.826,23900.0
2005-11-17 11:10:00,29.74,29.77,29.74,29.74,27700.0,15.8206,15.8366,15.8206,15.8206,27700.0
2005-11-17 11:15:00,29.74,29.74,29.7,29.73,47300.0,15.8206,15.8206,15.7994,15.8153,47300.0
2005-11-17 11:20:00,29.72,29.76,29.72,29.75,38700.0,15.81,15.8313,15.81,15.826,38700.0
2005-11-17 11:25:00,29.75,29.75,29.7,29.7,21800.0,15.826,15.826,15.7994,15.7994,21800.0
2005-11-17 11:30:00,29.71,29.74,29.7,29.74,17500.0,15.8047,15.8206,15.7994,15.8206,17500.0
2005-11-17 11:35:00,29.73,29.78,29.73,29.74,39000.0,15.8153,15.8419,15.8153,15.8206,39000.0
2005-11-17 11:40:00,29.76,29.76,29.73,29.73,18800.0,15.8313,15.8313,15.8153,15.8153,18800.0
2005-11-17 11:45:00,29.74,29.74,29.73,29.73,9500.0,15.8206,15.8206,15.8153,15.8153,9500.0
2005-11-17 11:50:00,29.74,29.74,29.68,29.69,24900.0,15.8206,15.8206,15.7887,15.7941,24900.0
2005-11-17 11:55:00,29.69,29.7,29.68,29.7,15400.0,15.7941,15.7994,15.7887,15.7994,15400.0
2005-11-17 12:00:00,29.68,29.7,29.67,29.68,26100.0,15.7887,15.7994,15.7834,15.7887,26100.0
2005-11-17 12:05:00,29.69,29.7,29.68,29.7,43700.0,15.7941,15.7994,15.7887,15.7994,43700.0
2005-11-17 12:10:00,29.7,29.7,29.69,29.7,31700.0,15.7994,15.7994,15.7941,15.7994,31700.0
2005-11-17 12:15:00,29.7,29.71,29.69,29.71,14100.0,15.7994,15.8047,15.7941,15.8047,14100.0
2005-11-17 12:20:00,29.7,29.73,29.7,29.73,11500.0,15.7994,15.8153,15.7994,15.8153,11500.0
2005-11-17 12:25:00,29.73,29.75,29.71,29.75,13800.0,15.8153,15.826,15.8047,15.826,13800.0
2005-11-17 12:30:00,29.75,29.76,29.72,29.74,11600.0,15.826,15.8313,15.81,15.8206,11600.0
2005-11-17 12:35:00,29.73,29.75,29.73,29.74,14600.0,15.8153,15.826,15.8153,15.8206,14600.0
2005-11-17 12:40:00,29.74,29.74,29.71,29.73,10500.0,15.8206,15.8206,15.8047,15.8153,10500.0
2005-11-17 12:45:00,29.73,29.76,29.72,29.76,26300.0,15.8153,15.8313,15.81,15.8313,26300.0
2005-11-17 12:50:00,29.75,29.82,29.75,29.8,42900.0,15.826,15.8632,15.826,15.8526,42900.0
2005-11-17 12:55:00,29.8,29.81,29.78,29.8,11300.0,15.8526,15.8579,15.8419,15.8526,11300.0
2005-11-17 13:00:00,29.79,29.81,29.78,29.8,15600.0,15.8472,15.8579,15.8419,15.8526,15600.0
2005-11-17 13:05:00,29.79,29.8,29.77,29.79,8300.0,15.8472,15.8526,15.8366,15.8472,8300.0
2005-11-17 13:10:00,29.78,29.78,29.75,29.75,15900.0,15.8419,15.8419,15.826,15.826,15900.0
2005-11-17 13:15:00,29.76,29.79,29.75,29.79,24200.0,15.8313,15.8472,15.826,15.8472,24200.0
2005-11-17 13:20:00,29.79,29.82,29.79,29.8,16700.0,15.8472,15.8632,15.8472,15.8526,16700.0
2005-11-17 13:25:00,29.81,29.83,29.8,29.81,18600.0,15.8579,15.8685,15.8526,15.8579,18600.0
2005-11-17 13:30:00,29.81,29.83,29.81,29.81,17700.0,15.8579,15.8685,15.8579,15.8579,17700.0
2005-11-17 13:35:00,29.81,29.85,29.8,29.85,16300.0,15.8579,15.8792,15.8526,15.8792,16300.0
2005-11-17 13:40:00,29.84,29.85,29.83,29.84,20300.0,15.8738,15.8792,15.8685,15.8738,20300.0
2005-11-17 13:45:00,29.84,29.86,29.83,29.84,26700.0,15.8738,15.8845,15.8685,15.8738,26700.0
2005-11-17 13:50:00,29.84,29.84,29.8,29.83,16500.0,15.8738,15.8738,15.8526,15.8685,16500.0
2005-11-17 13:55:00,29.83,29.85,29.8,29.82,25800.0,15.8685,15.8792,15.8526,15.8632,25800.0
2005-11-17 14:00:00,29.82,29.83,29.8,29.81,24500.0,15.8632,15.8685,15.8526,15.8579,24500.0
2005-11-17 14:05:00,29.82,29.84,29.8,29.81,16500.0,15.8632,15.8738,15.8526,15.8579,16500.0
2005-11-17 14:10:00,29.82,29.9,29.82,29.88,34900.0,15.8632,15.9058,15.8632,15.8951,34900.0
2005-11-17 14:15:00,29.89,29.94,29.88,29.94,38700.0,15.9004,15.927,15.8951,15.927,38700.0
2005-11-17 14:20:00,29.93,30.0,29.93,30.0,57700.0,15.9217,15.959,15.9217,15.959,57700.0
2005-11-17 14:25:00,30.0,30.03,29.99,30.01,59700.0,15.959,15.9749,15.9536,15.9643,59700.0
2005-11-17 14:30:00,30.02,30.02,29.95,29.98,51100.0,15.9696,15.9696,15.9324,15.9483,51100.0
2005-11-17 14:35:00,29.97,29.99,29.96,29.97,19500.0,15.943,15.9536,15.9377,15.943,19500.0
2005-11-17 14:40:00,29.97,29.99,29.95,29.96,28200.0,15.943,15.9536,15.9324,15.9377,28200.0
2005-11-17 14:45:00,29.96,29.98,29.96,29.98,20600.0,15.9377,15.9483,15.9377,15.9483,20600.0
2005-11-17 14:50:00,29.98,29.98,29.96,29.97,14400.0,15.9483,15.9483,15.9377,15.943,14400.0
2005-11-17 14:55:00,29.96,29.97,29.93,29.93,17800.0,15.9377,15.943,15.9217,15.9217,17800.0
2005-11-17 15:00:00,29.94,29.95,29.92,29.94,12400.0,15.927,15.9324,15.9164,15.927,12400.0
2005-11-17 15:05:00,29.94,29.95,29.91,29.92,22700.0,15.927,15.9324,15.9111,15.9164,22700.0
2005-11-17 15:10:00,29.91,29.95,29.91,29.95,34400.0,15.9111,15.9324,15.9111,15.9324,34400.0
2005-11-17 15:15:00,29.95,29.99,29.94,29.97,39100.0,15.9324,15.9536,15.927,15.943,39100.0
2005-11-17 15:20:00,29.97,30.01,29.96,29.97,44500.0,15.943,15.9643,15.9377,15.943,44500.0
2005-11-17 15:25:00,29.96,29.98,29.94,29.94,61800.0,15.9377,15.9483,15.927,15.927,61800.0
2005-11-17 15:30:00,29.94,29.96,29.93,29.94,41600.0,15.927,15.9377,15.9217,15.927,41600.0
2005-11-17 15:35:00,29.94,29.95,29.93,29.94,59800.0,15.927,15.9324,15.9217,15.927,59800.0
2005-11-17 15:40:00,29.94,29.98,29.94,29.98,29100.0,15.927,15.9483,15.927,15.9483,29100.0
2005-11-17 15:45:00,29.98,30.01,29.96,30.0,95400.0,15.9483,15.9643,15.9377,15.959,95400.0
2005-11-17 15:50:00,30.0,30.02,30.0,30.01,79000.0,15.959,15.9696,15.959,15.9643,79000.0
2005-11-17 15:55:00,30.01,30.01,29.98,30.0,77900.0,15.9643,15.9643,15.9483,15.959,77900.0
2005-11-18 09:30:00,30.45,30.46,30.2,30.27,993700.0,16.1983,16.2037,16.0654,16.1026,993700.0
2005-11-18 09:35:00,30.26,30.33,30.19,30.21,103400.0,16.0973,16.1345,16.06,16.0707,103400.0
2005-11-18 09:40:00,30.21,30.33,30.1,30.33,91000.0,16.0707,16.1345,16.0122,16.1345,91000.0
2005-11-18 09:45:00,30.31,30.33,30.16,30.17,74300.0,16.1239,16.1345,16.0441,16.0494,74300.0
2005-11-18 09:50:00,30.17,30.2,30.13,30.14,63400.0,16.0494,16.0654,16.0281,16.0334,63400.0
2005-11-18 09:55:00,30.14,30.17,30.12,30.17,40800.0,16.0334,16.0494,16.0228,16.0494,40800.0
2005-11-18 10:00:00,30.17,30.19,30.14,30.14,41100.0,16.0494,16.06,16.0334,16.0334,41100.0
2005-11-18 10:05:00,30.14,30.23,30.12,30.21,44400.0,16.0334,16.0813,16.0228,16.0707,44400.0
2005-11-18 10:10:00,30.21,30.22,30.05,30.06,84400.0,16.0707,16.076,15.9856,15.9909,84400.0
2005-11-18 10:15:00,30.06,30.11,30.05,30.1,36200.0,15.9909,16.0175,15.9856,16.0122,36200.0
2005-11-18 10:20:00,30.1,30.13,30.1,30.11,36900.0,16.0122,16.0281,16.0122,16.0175,36900.0
2005-11-18 10:25:00,30.11,30.16,30.1,30.14,46300.0,16.0175,16.0441,16.0122,16.0334,46300.0
2005-11-18 10:30:00,30.15,30.15,30.08,30.08,28700.0,16.0388,16.0388,16.0015,16.0015,28700.0
2005-11-18 10:35:00,30.08,30.08,30.0,30.0,81200.0,16.0015,16.0015,15.959,15.959,81200.0
2005-11-18 10:40:00,30.0,30.0,29.95,29.96,44800.0,15.959,15.959,15.9324,15.9377,44800.0
2005-11-18 10:45:00,29.98,29.98,29.96,29.96,57200.0,15.9483,15.9483,15.9377,15.9377,57200.0
2005-11-18 10:50:00,29.97,29.97,29.93,29.94,79100.0,15.943,15.943,15.9217,15.927,79100.0
2005-11-18 10:55:00,29.94,29.97,29.92,29.93,35200.0,15.927,15.943,15.9164,15.9217,35200.0
2005-11-18 11:00:00,29.92,29.93,29.9,29.91,27200.0,15.9164,15.9217,15.9058,15.9111,27200.0
2005-11-18 11:05:00,29.91,29.95,29.91,29.91,36800.0,15.9111,15.9324,15.9111,15.9111,36800.0
2005-11-18 11:10:00,29.91,29.98,29.91,29.93,40500.0,15.9111,15.9483,15.9111,15.9217,40500.0
2005-11-18 11:15:00,29.94,29.99,29.93,29.98,32700.0,15.927,15.9536,15.9217,15.9483,32700.0
2005-11-18 11:20:00,29.98,30.0,29.97,29.99,32100.0,15.9483,15.959,15.943,15.9536,32100.0
2005-11-18 11:25:00,29.99,30.0,29.96,29.97,25500.0,15.9536,15.959,15.9377,15.943,25500.0
2005-11-18 11:30:00,29.96,29.99,29.92,29.92,34800.0,15.9377,15.9536,15.9164,15.9164,34800.0
2005-11-18 11:35:00,29.92,29.95,29.9,29.95,48500.0,15.9164,15.9324,15.9058,15.9324,48500.0
2005-11-18 11:40:00,29.95,29.95,29.92,29.95,26600.0,15.9324,15.9324,15.9164,15.9324,26600.0
2005-11-18 11:45:00,29.95,29.96,29.93,29.95,22000.0,15.9324,15.9377,15.9217,15.9324,22000.0
2005-11-18 11:50:00,29.95,29.97,29.94,29.94,25000.0,15.9324,15.943,15.927,15.927,25000.0
2005-11-18 11:55:00,29.94,29.95,29.92,29.93,18800.0,15.927,15.9324,15.9164,15.9217,18800.0
2005-11-18 12:00:00,29.93,29.95,29.93,29.95,18100.0,15.9217,15.9324,15.9217,15.9324,18100.0
2005-11-18 12:05:00,29.94,29.97,29.94,29.96,31100.0,15.927,15.943,15.927,15.9377,31100.0
2005-11-18 12:10:00,29.95,29.96,29.94,29.94,12400.0,15.9324,15.9377,15.927,15.927,12400.0
2005-11-18 12:15:00,29.94,29.98,29.93,29.98,26600.0,15.927,15.9483,15.9217,15.9483,26600.0
2005-11-18 12:20:00,29.98,29.98,29.92,29.92,12700.0,15.9483,15.9483,15.9164,15.9164,12700.0
2005-11-18 12:25:00,29.92,29.94,29.91,29.93,29200.0,15.9164,15.927,15.9111,15.9217,29200.0
2005-11-18 12:30:00,29.93,29.95,29.92,29.93,21300.0,15.9217,15.9324,15.9164,15.9217,21300.0
2005-11-18 12:35:00,29.92,29.93,29.87,29.91,34100.0,15.9164,15.9217,15.8898,15.9111,34100.0
2005-11-18 12:40:00,29.91,29.93,29.89,29.92,29500.0,15.9111,15.9217,15.9004,15.9164,29500.0
2005-11-18 12:45:00,29.92,29.94,29.91,29.93,13800.0,15.9164,15.927,15.9111,15.9217,13800.0
2005-11-18 12:50:00,29.93,29.94,29.91,29.94,15600.0,15.9217,15.927,15.9111,15.927,15600.0
2005-11-18 12:55:00,29.93,29.96,29.93,29.94,16800.0,15.9217,15.9377,15.9217,15.927,16800.0
2005-11-18 13:00:00,29.96,29.98,29.95,29.97,13700.0,15.9377,15.9483,15.9324,15.943,13700.0
2005-11-18 13:05:00,29.96,29.99,29.96,29.99,27000.0,15.9377,15.9536,15.9377,15.9536,27000.0
2005-11-18 13:10:00,29.99,30.0,29.94,29.95,19400.0,15.9536,15.959,15.927,15.9324,19400.0
2005-11-18 13:15:00,29.95,29.97,29.94,29.97,12300.0,15.9324,15.943,15.927,15.943,12300.0
2005-11-18 13:20:00,29.97,29.98,29.95,29.97,10500.0,15.943,15.9483,15.9324,15.943,10500.0
2005-11-18 13:25:00,29.97,29.98,29.95,29.97,22500.0,15.943,15.9483,15.9324,15.943,22500.0
2005-11-18 13:30:00,29.97,29.99,29.96,29.98,21300.0,15.943,15.9536,15.9377,15.9483,21300.0
2005-11-18 13:35:00,29.98,30.01,29.97,30.01,36200.0,15.9483,15.9643,15.943,15.9643,36200.0
2005-11-18 13:40:00,30.0,30.01,29.99,30.01,31100.0,15.959,15.9643,15.9536,15.9643,31100.0
2005-11-18 13:45:00,30.02,30.04,30.0,30.01,45200.0,15.9696,15.9802,15.959,15.9643,45200.0
2005-11-18 13:50:00,30.0,30.01,29.99,30.01,23900.0,15.959,15.9643,15.9536,15.9643,23900.0
2005-11-18 13:55:00,30.0,30.04,30.0,30.02,36000.0,15.959,15.9802,15.959,15.9696,36000.0
2005-11-18 14:00:00,30.02,30.03,29.99,30.0,27400.0,15.9696,15.9749,15.9536,15.959,27400.0
2005-11-18 14:05:00,30.0,30.03,29.98,30.0,29900.0,15.959,15.9749,15.9483,15.959,29900.0
2005-11-18 14:10:00,30.01,30.01,29.99,30.0,14200.0,15.9643,15.9643,15.9536,15.959,14200.0
2005-11-18 14:15:00,29.99,30.01,29.99,30.0,19500.0,15.9536,15.9643,15.9536,15.959,19500.0
2005-11-18 14:20:00,29.99,30.01,29.98,30.01,25900.0,15.9536,15.9643,15.9483,15.9643,25900.0
2005-11-18 14:25:00,30.01,30.01,29.95,29.97,32100.0,15.9643,15.9643,15.9324,15.943,32100.0
2005-11-18 14:30:00,29.98,30.0,29.97,29.99,27000.0,15.9483,15.959,15.943,15.9536,27000.0
2005-11-18 14:35:00,29.99,30.0,29.98,29.98,31700.0,15.9536,15.959,15.9483,15.9483,31700.0
2005-11-18 14:40:00,29.98,30.0,29.97,30.0,67800.0,15.9483,15.959,15.943,15.959,67800.0
2005-11-18 14:45:00,29.99,30.01,29.97,29.98,56800.0,15.9536,15.9643,15.943,15.9483,56800.0
2005-11-18 14:50:00,29.99,29.99,29.97,29.98,28700.0,15.9536,15.9536,15.943,15.9483,28700.0
2005-11-18 14:55:00,29.98,30.0,29.98,29.98,36500.0,15.9483,15.959,15.9483,15.9483,36500.0
2005-11-18 15:00:00,29.98,29.98,29.96,29.98,22900.0,15.9483,15.9483,15.9377,15.9483,22900.0
2005-11-18 15:05:00,29.97,29.99,29.97,29.99,35900.0,15.943,15.9536,15.943,15.9536,35900.0
2005-11-18 15:10:00,29.97,30.0,29.97,30.0,61200.0,15.943,15.959,15.943,15.959,61200.0
2005-11-18 15:15:00,30.0,30.0,29.97,29.98,32600.0,15.959,15.959,15.943,15.9483,32600.0
2005-11-18 15:20:00,29.97,29.98,29.95,29.95,59600.0,15.943,15.9483,15.9324,15.9324,59600.0
2005-11-18 15:25:00,29.96,29.96,29.93,29.94,61000.0,15.9377,15.9377,15.9217,15.927,61000.0
2005-11-18 15:30:00,29.95,29.97,29.94,29.96,70200.0,15.9324,15.943,15.927,15.9377,70200.0
2005-11-18 15:35:00,29.95,29.98,29.95,29.96,70800.0,15.9324,15.9483,15.9324,15.9377,70800.0
2005-11-18 15:40:00,29.96,30.0,29.96,30.0,121700.0,15.9377,15.959,15.9377,15.959,121700.0
2005-11-18 15:45:00,29.99,30.02,29.98,29.98,160600.0,15.9536,15.9696,15.9483,15.9483,160600.0
2005-11-18 15:50:00,29.98,30.0,29.98,30.0,135200.0,15.9483,15.959,15.9483,15.959,135200.0
2005-11-18 15:55:00,30.0,30.01,29.99,29.99,269100.0,15.959,15.9643,15.9536,15.9536,269100.0
2005-11-21 09:30:00,30.04,30.04,30.0,30.03,90600.0,15.9802,15.9802,15.959,15.9749,90600.0
2005-11-21 09:35:00,30.02,30.03,30.01,30.03,53400.0,15.9696,15.9749,15.9643,15.9749,53400.0
2005-11-21 09:40:00,30.03,30.09,30.02,30.08,59500.0,15.9749,16.0068,15.9696,16.0015,59500.0
2005-11-21 09:45:00,30.09,30.09,30.02,30.03,61200.0,16.0068,16.0068,15.9696,15.9749,61200.0
2005-11-21 09:50:00,30.03,30.07,30.03,30.05,54300.0,15.9749,15.9962,15.9749,15.9856,54300.0
2005-11-21 09:55:00,30.04,30.09,30.04,30.05,46800.0,15.9802,16.0068,15.9802,15.9856,46800.0
2005-11-21 10:00:00,30.05,30.1,30.05,30.08,42200.0,15.9856,16.0122,15.9856,16.0015,42200.0
2005-11-21 10:05:00,30.08,30.1,30.04,30.08,31300.0,16.0015,16.0122,15.9802,16.0015,31300.0
2005-11-21 10:10:00,30.07,30.13,30.06,30.06,64100.0,15.9962,16.0281,15.9909,15.9909,64100.0
2005-11-21 10:15:00,30.05,30.08,30.04,30.07,22200.0,15.9856,16.0015,15.9802,15.9962,22200.0
2005-11-21 10:20:00,30.08,30.15,30.07,30.13,51800.0,16.0015,16.0388,15.9962,16.0281,51800.0
2005-11-21 10:25:00,30.14,30.15,30.12,30.15,28000.0,16.0334,16.0388,16.0228,16.0388,28000.0
2005-11-21 10:30:00,30.15,30.18,30.12,30.18,47900.0,16.0388,16.0547,16.0228,16.0547,47900.0
2005-11-21 10:35:00,30.17,30.21,30.16,30.21,41800.0,16.0494,16.0707,16.0441,16.0707,41800.0
2005-11-21 10:40:00,30.2,30.21,30.16,30.19,28300.0,16.0654,16.0707,16.0441,16.06,28300.0
2005-11-21 10:45:00,30.19,30.22,30.19,30.2,24300.0,16.06,16.076,16.06,16.0654,24300.0
2005-11-21 10:50:00,30.21,30.24,30.18,30.24,296000.0,16.0707,16.0866,16.0547,16.0866,296000.0
2005-11-21 10:55:00,30.24,30.25,30.22,30.23,36700.0,16.0866,16.092,16.076,16.0813,36700.0
2005-11-21 11:00:00,30.22,30.24,30.19,30.19,106000.0,16.076,16.0866,16.06,16.06,106000.0
2005-11-21 11:05:00,30.19,30.23,30.18,30.22,26900.0,16.06,16.0813,16.0547,16.076,26900.0
2005-11-21 11:10:00,30.22,30.23,30.19,30.2,32400.0,16.076,16.0813,16.06,16.0654,32400.0
2005-11-21 11:15:00,30.21,30.21,30.16,30.18,39200.0,16.0707,16.0707,16.0441,16.0547,39200.0
2005-11-21 11:20:00,30.19,30.2,30.17,30.2,24700.0,16.06,16.0654,16.0494,16.0654,24700.0
2005-11-21 11:25:00,30.19,30.22,30.19,30.21,29600.0,16.06,16.076,16.06,16.0707,29600.0
2005-11-21 11:30:00,30.21,30.21,30.15,30.19,23400.0,16.0707,16.0707,16.0388,16.06,23400.0
2005-11-21 11:35:00,30.19,30.2,30.16,30.17,20900.0,16.06,16.0654,16.0441,16.0494,20900.0
2005-11-21 11:40:00,30.18,30.22,30.16,30.22,34800.0,16.0547,16.076,16.0441,16.076,34800.0
2005-11-21 11:45:00,30.22,30.24,30.18,30.22,24300.0,16.076,16.0866,16.0547,16.076,24300.0
2005-11-21 11:50:00,30.21,30.22,30.19,30.21,24200.0,16.0707,16.076,16.06,16.0707,24200.0
2005-11-21 11:55:00,30.19,30.23,30.18,30.22,23000.0,16.06,16.0813,16.0547,16.076,23000.0
2005-11-21 12:00:00,30.22,30.22,30.19,30.19,17300.0,16.076,16.076,16.06,16.06,17300.0
2005-11-21 12:05:00,30.19,30.22,30.19,30.2,25400.0,16.06,16.076,16.06,16.0654,25400.0
2005-11-21 12:10:00,30.2,30.24,30.19,30.23,30400.0,16.0654,16.0866,16.06,16.0813,30400.0
2005-11-21 12:15:00,30.23,30.25,30.21,30.24,30400.0,16.0813,16.092,16.0707,16.0866,30400.0
2005-11-21 12:20:00,30.25,30.29,30.24,30.29,27300.0,16.092,16.1132,16.0866,16.1132,27300.0
2005-11-21 12:25:00,30.29,30.29,30.25,30.27,24500.0,16.1132,16.1132,16.092,16.1026,24500.0
2005-11-21 12:30:00,30.28,30.29,30.26,30.28,26100.0,16.1079,16.1132,16.0973,16.1079,26100.0
2005-11-21 12:35:00,30.27,30.29,30.26,30.27,14900.0,16.1026,16.1132,16.0973,16.1026,14900.0
2005-11-21 12:40:00,30.29,30.3,30.26,30.26,30100.0,16.1132,16.1185,16.0973,16.0973,30100.0
2005-11-21 12:45:00,30.26,30.32,30.26,30.31,29100.0,16.0973,16.1292,16.0973,16.1239,29100.0
2005-11-21 12:50:00,30.31,30.32,30.27,30.32,34200.0,16.1239,16.1292,16.1026,16.1292,34200.0
2005-11-21 12:55:00,30.32,30.33,30.31,30.31,23200.0,16.1292,16.1345,16.1239,16.1239,23200.0
2005-11-21 13:00:00,30.31,30.32,30.28,30.28,13900.0,16.1239,16.1292,16.1079,16.1079,13900.0
2005-11-21 13:05:00,30.28,30.29,30.25,30.26,19300.0,16.1079,16.1132,16.092,16.0973,19300.0
2005-11-21 13:10:00,30.26,30.29,30.25,30.28,21000.0,16.0973,16.1132,16.092,16.1079,21000.0
2005-11-21 13:15:00,30.28,30.29,30.27,30.28,20500.0,16.1079,16.1132,16.1026,16.1079,20500.0
2005-11-21 13:20:00,30.27,30.28,30.24,30.27,114800.0,16.1026,16.1079,16.0866,16.1026,114800.0
2005-11-21 13:25:00,30.27,30.27,30.23,30.25,23500.0,16.1026,16.1026,16.0813,16.092,23500.0
2005-11-21 13:30:00,30.23,30.26,30.21,30.22,17200.0,16.0813,16.0973,16.0707,16.076,17200.0
2005-11-21 13:35:00,30.22,30.24,30.22,30.23,31200.0,16.076,16.0866,16.076,16.0813,31200.0
2005-11-21 13:40:00,30.23,30.26,30.23,30.25,47100.0,16.0813,16.0973,16.0813,16.092,47100.0
2005-11-21 13:45:00,30.25,30.26,30.24,30.25,23900.0,16.092,16.0973,16.0866,16.092,23900.0
2005-11-21 13:50:00,30.24,30.25,30.23,30.24,34200.0,16.0866,16.092,16.0813,16.0866,34200.0
2005-11-21 13:55:00,30.24,30.26,30.24,30.26,48300.0,16.0866,16.0973,16.0866,16.0973,48300.0
2005-11-21 14:00:00,30.25,30.27,30.24,30.26,52400.0,16.092,16.1026,16.0866,16.0973,52400.0
2005-11-21 14:05:00,30.26,30.26,30.2,30.22,119600.0,16.0973,16.0973,16.0654,16.076,119600.0
2005-11-21 14:10:00,30.22,30.24,30.2,30.23,532900.0,16.076,16.0866,16.0654,16.0813,532900.0
2005-11-21 14:15:00,30.23,30.23,30.2,30.21,21700.0,16.0813,16.0813,16.0654,16.0707,21700.0
2005-11-21 14:20:00,30.21,30.24,30.2,30.23,21600.0,16.0707,16.0866,16.0654,16.0813,21600.0
2005-11-21 14:25:00,30.23,30.27,30.22,30.27,24600.0,16.0813,16.1026,16.076,16.1026,24600.0
2005-11-21 14:30:00,30.27,30.27,30.22,30.25,18700.0,16.1026,16.1026,16.076,16.092,18700.0
2005-11-21 14:35:00,30.25,30.28,30.24,30.26,29100.0,16.092,16.1079,16.0866,16.0973,29100.0
2005-11-21 14:40:00,30.26,30.29,30.25,30.29,43800.0,16.0973,16.1132,16.092,16.1132,43800.0
2005-11-21 14:45:00,30.28,30.28,30.27,30.27,48500.0,16.1079,16.1079,16.1026,16.1026,48500.0
2005-11-21 14:50:00,30.28,30.28,30.25,30.27,20600.0,16.1079,16.1079,16.092,16.1026,20600.0
2005-11-21 14:55:00,30.27,30.29,30.27,30.28,32600.0,16.1026,16.1132,16.1026,16.1079,32600.0
2005-11-21 15:00:00,30.27,30.3,30.26,30.29,28600.0,16.1026,16.1185,16.0973,16.1132,28600.0
2005-11-21 15:05:00,30.29,30.3,30.24,30.27,45700.0,16.1132,16.1185,16.0866,16.1026,45700.0
2005-11-21 15:10:00,30.28,30.28,30.24,30.28,38000.0,16.1079,16.1079,16.0866,16.1079,38000.0
2005-11-21 15:15:00,30.27,30.28,30.25,30.26,27200.0,16.1026,16.1079,16.092,16.0973,27200.0
2005-11-21 15:20:00,30.26,30.28,30.25,30.26,25000.0,16.0973,16.1079,16.092,16.0973,25000.0
2005-11-21 15:25:00,30.26,30.27,30.24,30.25,26100.0,16.0973,16.1026,16.0866,16.092,26100.0
2005-11-21 15:30:00,30.24,30.25,30.2,30.21,89200.0,16.0866,16.092,16.0654,16.0707,89200.0
2005-11-21 15:35:00,30.21,30.35,30.2,30.35,128800.0,16.0707,16.1451,16.0654,16.1451,128800.0
2005-11-21 15:40:00,30.36,30.37,30.33,30.35,63600.0,16.1505,16.1558,16.1345,16.1451,63600.0
2005-11-21 15:45:00,30.35,30.36,30.29,30.29,66200.0,16.1451,16.1505,16.1132,16.1132,66200.0
2005-11-21 15:50:00,30.31,30.33,30.28,30.3,102700.0,16.1239,16.1345,16.1079,16.1185,102700.0
2005-11-21 15:55:00,30.3,30.3,30.28,30.29,67500.0,16.1185,16.1185,16.1079,16.1132,67500.0
2005-11-22 09:30:00,30.2,30.25,30.06,30.07,132800.0,16.0654,16.092,15.9909,15.9962,132800.0
2005-11-22 09:35:00,30.09,30.1,30.05,30.07,43600.0,16.0068,16.0122,15.9856,15.9962,43600.0
2005-11-22 09:40:00,30.05,30.1,30.04,30.06,64500.0,15.9856,16.0122,15.9802,15.9909,64500.0
2005-11-22 09:45:00,30.06,30.12,30.03,30.11,92500.0,15.9909,16.0228,15.9749,16.0175,92500.0
2005-11-22 09:50:00,30.12,30.13,30.05,30.05,33000.0,16.0228,16.0281,15.9856,15.9856,33000.0
2005-11-22 09:55:00,30.04,30.06,30.01,30.03,42400.0,15.9802,15.9909,15.9643,15.9749,42400.0
2005-11-22 10:00:00,30.03,30.11,30.03,30.07,39000.0,15.9749,16.0175,15.9749,15.9962,39000.0
2005-11-22 10:05:00,30.07,30.08,30.02,30.04,44600.0,15.9962,16.0015,15.9696,15.9802,44600.0
2005-11-22 10:10:00,30.04,30.05,30.0,30.03,23800.0,15.9802,15.9856,15.959,15.9749,23800.0
2005-11-22 10:15:00,30.04,30.05,30.03,30.04,20000.0,15.9802,15.9856,15.9749,15.9802,20000.0
2005-11-22 10:20:00,30.04,30.06,30.02,30.03,21400.0,15.9802,15.9909,15.9696,15.9749,21400.0
2005-11-22 10:25:00,30.04,30.05,30.01,30.04,14600.0,15.9802,15.9856,15.9643,15.9802,14600.0
2005-11-22 10:30:00,30.05,30.11,30.04,30.08,25500.0,15.9856,16.0175,15.9802,16.0015,25500.0
2005-11-22 10:35:00,30.08,30.12,30.08,30.12,13200.0,16.0015,16.0228,16.0015,16.0228,13200.0
2005-11-22 10:40:00,30.11,30.14,30.09,30.09,21300.0,16.0175,16.0334,16.0068,16.0068,21300.0
2005-11-22 10:45:00,30.11,30.12,30.07,30.07,23700.0,16.0175,16.0228,15.9962,15.9962,23700.0
2005-11-22 10:50:00,30.08,30.11,30.07,30.11,24600.0,16.0015,16.0175,15.9962,16.0175,24600.0
2005-11-22 10:55:00,30.11,30.13,30.09,30.1,19600.0,16.0175,16.0281,16.0068,16.0122,19600.0
2005-11-22 11:00:00,30.1,30.14,30.08,30.08,36400.0,16.0122,16.0334,16.0015,16.0015,36400.0
2005-11-22 11:05:00,30.08,30.13,30.07,30.1,27600.0,16.0015,16.0281,15.9962,16.0122,27600.0
2005-11-22 11:10:00,30.1,30.14,30.08,30.14,28200.0,16.0122,16.0334,16.0015,16.0334,28200.0
2005-11-22 11:15:00,30.14,30.17,30.14,30.17,27400.0,16.0334,16.0494,16.0334,16.0494,27400.0
2005-11-22 11:20:00,30.17,30.2,30.16,30.2,22900.0,16.0494,16.0654,16.0441,16.0654,22900.0
2005-11-22 11:25:00,30.2,30.2,30.15,30.15,22700.0,16.0654,16.0654,16.0388,16.0388,22700.0
2005-11-22 11:30:00,30.14,30.17,30.13,30.14,24000.0,16.0334,16.0494,16.0281,16.0334,24000.0
2005-11-22 11:35:00,30.14,30.17,30.14,30.15,27100.0,16.0334,16.0494,16.0334,16.0388,27100.0
2005-11-22 11:40:00,30.15,30.18,30.14,30.18,21100.0,16.0388,16.0547,16.0334,16.0547,21100.0
2005-11-22 11:45:00,30.17,30.19,30.16,30.16,31300.0,16.0494,16.06,16.0441,16.0441,31300.0
2005-11-22 11:50:00,30.18,30.22,30.17,30.18,31000.0,16.0547,16.076,16.0494,16.0547,31000.0
2005-11-22 11:55:00,30.18,30.18,30.17,30.18,12600.0,16.0547,16.0547,16.0494,16.0547,12600.0
2005-11-22 12:00:00,30.18,30.22,30.17,30.2,32600.0,16.0547,16.076,16.0494,16.0654,32600.0
2005-11-22 12:05:00,30.2,30.23,30.2,30.2,16800.0,16.0654,16.0813,16.0654,16.0654,16800.0
2005-11-22 12:10:00,30.19,30.19,30.15,30.18,45900.0,16.06,16.06,16.0388,16.0547,45900.0
2005-11-22 12:15:00,30.2,30.2,30.16,30.17,25200.0,16.0654,16.0654,16.0441,16.0494,25200.0
2005-11-22 12:20:00,30.17,30.2,30.15,30.2,33000.0,16.0494,16.0654,16.0388,16.0654,33000.0
2005-11-22 12:25:00,30.18,30.19,30.15,30.16,24000.0,16.0547,16.06,16.0388,16.0441,24000.0
2005-11-22 12:30:00,30.16,30.19,30.15,30.19,34200.0,16.0441,16.06,16.0388,16.06,34200.0
2005-11-22 12:35:00,30.19,30.2,30.17,30.18,19300.0,16.06,16.0654,16.0494,16.0547,19300.0
2005-11-22 12:40:00,30.18,30.2,30.17,30.18,20000.0,16.0547,16.0654,16.0494,16.0547,20000.0
2005-11-22 12:45:00,30.19,30.21,30.18,30.2,13500.0,16.06,16.0707,16.0547,16.0654,13500.0
2005-11-22 12:50:00,30.19,30.2,30.17,30.17,24800.0,16.06,16.0654,16.0494,16.0494,24800.0
2005-11-22 12:55:00,30.18,30.19,30.17,30.19,19200.0,16.0547,16.06,16.0494,16.06,19200.0
2005-11-22 13:00:00,30.19,30.24,30.19,30.23,21600.0,16.06,16.0866,16.06,16.0813,21600.0
2005-11-22 13:05:00,30.24,30.25,30.22,30.23,19200.0,16.0866,16.092,16.076,16.0813,19200.0
2005-11-22 13:10:00,30.22,30.23,30.21,30.23,11700.0,16.076,16.0813,16.0707,16.0813,11700.0
2005-11-22 13:15:00,30.23,30.24,30.19,30.2,9600.0,16.0813,16.0866,16.06,16.0654,9600.0
2005-11-22 13:20:00,30.2,30.21,30.19,30.19,15700.0,16.0654,16.0707,16.06,16.06,15700.0
2005-11-22 13:25:00,30.19,30.19,30.18,30.19,3400.0,16.06,16.06,16.0547,16.06,3400.0
2005-11-22 13:30:00,30.19,30.19,30.15,30.15,10700.0,16.06,16.06,16.0388,16.0388,10700.0
2005-11-22 13:35:00,30.15,30.17,30.15,30.16,19100.0,16.0388,16.0494,16.0388,16.0441,19100.0
2005-11-22 13:40:00,30.17,30.18,30.16,30.17,14700.0,16.0494,16.0547,16.0441,16.0494,14700.0
2005-11-22 13:45:00,30.18,30.2,30.17,30.19,8400.0,16.0547,16.0654,16.0494,16.06,8400.0
2005-11-22 13:50:00,30.2,30.2,30.17,30.18,8500.0,16.0654,16.0654,16.0494,16.0547,8500.0
2005-11-22 13:55:00,30.17,30.19,30.17,30.19,18300.0,16.0494,16.06,16.0494,16.06,18300.0
2005-11-22 14:00:00,30.19,30.32,30.18,30.29,99800.0,16.06,16.1292,16.0547,16.1132,99800.0
2005-11-22 14:05:00,30.29,30.45,30.29,30.45,130800.0,16.1132,16.1983,16.1132,16.1983,130800.0
2005-11-22 14:10:00,30.45,30.5,30.44,30.48,105200.0,16.1983,16.2249,16.193,16.2143,105200.0
2005-11-22 14:15:00,30.48,30.5,30.46,30.49,80900.0,16.2143,16.2249,16.2037,16.2196,80900.0
2005-11-22 14:20:00,30.49,30.49,30.19,30.45,67400.0,16.2196,16.2196,16.06,16.1983,67400.0
2005-11-22 14:25:00,30.46,30.49,30.44,30.48,51100.0,16.2037,16.2196,16.193,16.2143,51100.0
2005-11-22 14:30:00,30.48,30.48,30.44,30.45,36900.0,16.2143,16.2143,16.193,16.1983,36900.0
2005-11-22 14:35:00,30.45,30.48,30.44,30.47,77400.0,16.1983,16.2143,16.193,16.209,77400.0
2005-11-22 14:40:00,30.47,30.6,30.46,30.58,263600.0,16.209,16.2781,16.2037,16.2675,263600.0
2005-11-22 14:45:00,30.58,30.59,30.53,30.57,167100.0,16.2675,16.2728,16.2409,16.2622,167100.0
2005-11-22 14:50:00,30.58,30.59,30.55,30.58,64700.0,16.2675,16.2728,16.2515,16.2675,64700.0
2005-11-22 14:55:00,30.56,30.6,30.52,30.59,70500.0,16.2569,16.2781,16.2356,16.2728,70500.0
2005-11-22 15:00:00,30.59,30.63,30.59,30.62,99900.0,16.2728,16.2941,16.2728,16.2888,99900.0
2005-11-22 15:05:00,30.62,30.65,30.61,30.62,263300.0,16.2888,16.3047,16.2835,16.2888,263300.0
2005-11-22 15:10:00,30.62,30.7,30.62,30.69,69600.0,16.2888,16.3313,16.2888,16.326,69600.0
2005-11-22 15:15:00,30.69,30.72,30.6,30.6,89400.0,16.326,16.342,16.2781,16.2781,89400.0
2005-11-22 15:20:00,30.61,30.61,30.55,30.56,85600.0,16.2835,16.2835,16.2515,16.2569,85600.0
2005-11-22 15:25:00,30.56,30.6,30.53,30.57,87600.0,16.2569,16.2781,16.2409,16.2622,87600.0
2005-11-22 15:30:00,30.55,30.56,30.51,30.52,64800.0,16.2515,16.2569,16.2303,16.2356,64800.0
2005-11-22 15:35:00,30.52,30.6,30.51,30.57,89100.0,16.2356,16.2781,16.2303,16.2622,89100.0
2005-11-22 15:40:00,30.61,30.67,30.57,30.6,193200.0,16.2835,16.3154,16.2622,16.2781,193200.0
2005-11-22 15:45:00,30.61,30.69,30.6,30.62,118400.0,16.2835,16.326,16.2781,16.2888,118400.0
2005-11-22 15:50:00,30.62,30.79,30.6,30.68,217400.0,16.2888,16.3792,16.2781,16.3207,217400.0
2005-11-22 15:55:00,30.68,30.68,30.6,30.61,144300.0,16.3207,16.3207,16.2781,16.2835,144300.0
2005-11-23 09:30:00,30.5,30.56,30.46,30.48,123400.0,16.2249,16.2569,16.2037,16.2143,123400.0
2005-11-23 09:35:00,30.47,30.53,30.42,30.53,23500.0,16.209,16.2409,16.1824,16.2409,23500.0
2005-11-23 09:40:00,30.54,30.6,30.52,30.55,32200.0,16.2462,16.2781,16.2356,16.2515,32200.0
2005-11-23 09:45:00,30.55,30.62,30.53,30.62,27500.0,16.2515,16.2888,16.2409,16.2888,27500.0
2005-11-23 09:50:00,30.62,30.69,30.6,30.68,48000.0,16.2888,16.326,16.2781,16.3207,48000.0
2005-11-23 09:55:00,30.67,30.69,30.61,30.69,33600.0,16.3154,16.326,16.2835,16.326,33600.0
2005-11-23 10:00:00,30.69,30.69,30.66,30.67,23300.0,16.326,16.326,16.3101,16.3154,23300.0
2005-11-23 10:05:00,30.68,30.68,30.63,30.63,38100.0,16.3207,16.3207,16.2941,16.2941,38100.0
2005-11-23 10:10:00,30.63,30.64,30.6,30.64,24700.0,16.2941,16.2994,16.2781,16.2994,24700.0
2005-11-23 10:15:00,30.64,30.66,30.61,30.64,13000.0,16.2994,16.3101,16.2835,16.2994,13000.0
2005-11-23 10:20:00,30.64,30.64,30.59,30.61,13900.0,16.2994,16.2994,16.2728,16.2835,13900.0
2005-11-23 10:25:00,30.61,30.63,30.6,30.61,31700.0,16.2835,16.2941,16.2781,16.2835,31700.0
2005-11-23 10:30:00,30.61,30.64,30.57,30.59,29500.0,16.2835,16.2994,16.2622,16.2728,29500.0
2005-11-23 10:35:00,30.59,30.61,30.59,30.61,22800.0,16.2728,16.2835,16.2728,16.2835,22800.0
2005-11-23 10:40:00,30.61,30.63,30.59,30.62,11900.0,16.2835,16.2941,16.2728,16.2888,11900.0
2005-11-23 10:45:00,30.63,30.63,30.6,30.62,21600.0,16.2941,16.2941,16.2781,16.2888,21600.0
2005-11-23 10:50:00,30.63,30.69,30.62,30.69,22600.0,16.2941,16.326,16.2888,16.326,22600.0
2005-11-23 10:55:00,30.69,30.7,30.68,30.69,23400.0,16.326,16.3313,16.3207,16.326,23400.0
2005-11-23 11:00:00,30.69,30.7,30.69,30.7,25800.0,16.326,16.3313,16.326,16.3313,25800.0
2005-11-23 11:05:00,30.71,30.71,30.69,30.7,21600.0,16.3367,16.3367,16.326,16.3313,21600.0
2005-11-23 11:10:00,30.7,30.71,30.68,30.71,45700.0,16.3313,16.3367,16.3207,16.3367,45700.0
2005-11-23 11:15:00,30.71,30.75,30.7,30.74,58500.0,16.3367,16.3579,16.3313,16.3526,58500.0
2005-11-23 11:20:00,30.73,30.8,30.73,30.78,38100.0,16.3473,16.3845,16.3473,16.3739,38100.0
2005-11-23 11:25:00,30.79,30.89,30.78,30.89,79500.0,16.3792,16.4324,16.3739,16.4324,79500.0
2005-11-23 11:30:00,30.89,30.89,30.87,30.88,23300.0,16.4324,16.4324,16.4218,16.4271,23300.0
2005-11-23 11:35:00,30.89,30.89,30.86,30.86,20700.0,16.4324,16.4324,16.4165,16.4165,20700.0
2005-11-23 11:40:00,30.85,30.86,30.81,30.84,42300.0,16.4111,16.4165,16.3899,16.4058,42300.0
2005-11-23 11:45:00,30.84,30.85,30.81,30.83,27200.0,16.4058,16.4111,16.3899,16.4005,27200.0
2005-11-23 11:50:00,30.84,30.85,30.82,30.84,52700.0,16.4058,16.4111,16.3952,16.4058,52700.0
2005-11-23 11:55:00,30.84,30.85,30.83,30.83,28800.0,16.4058,16.4111,16.4005,16.4005,28800.0
2005-11-23 12:00:00,30.84,30.84,30.82,30.82,29100.0,16.4058,16.4058,16.3952,16.3952,29100.0
2005-11-23 12:05:00,30.82,30.83,30.79,30.8,55700.0,16.3952,16.4005,16.3792,16.3845,55700.0
2005-11-23 12:10:00,30.81,30.81,30.77,30.8,35600.0,16.3899,16.3899,16.3686,16.3845,35600.0
2005-11-23 12:15:00,30.8,30.84,30.77,30.82,22000.0,16.3845,16.4058,16.3686,16.3952,22000.0
2005-11-23 12:20:00,30.81,30.82,30.8,30.82,19300.0,16.3899,16.3952,16.3845,16.3952,19300.0
2005-11-23 12:25:00,30.81,30.82,30.79,30.8,17500.0,16.3899,16.3952,16.3792,16.3845,17500.0
2005-11-23 12:30:00,30.81,30.9,30.81,30.84,102000.0,16.3899,16.4377,16.3899,16.4058,102000.0
2005-11-23 12:35:00,30.84,30.86,30.83,30.84,35400.0,16.4058,16.4165,16.4005,16.4058,35400.0
2005-11-23 12:40:00,30.85,30.85,30.82,30.82,25900.0,16.4111,16.4111,16.3952,16.3952,25900.0
2005-11-23 12:45:00,30.82,30.85,30.79,30.85,47000.0,16.3952,16.4111,16.3792,16.4111,47000.0
2005-11-23 12:50:00,30.85,30.87,30.81,30.81,20100.0,16.4111,16.4218,16.3899,16.3899,20100.0
2005-11-23 12:55:00,30.82,30.83,30.81,30.82,30500.0,16.3952,16.4005,16.3899,16.3952,30500.0
2005-11-23 13:00:00,30.82,30.84,30.8,30.84,61800.0,16.3952,16.4058,16.3845,16.4058,61800.0
2005-11-23 13:05:00,30.83,30.87,30.8,30.81,34300.0,16.4005,16.4218,16.3845,16.3899,34300.0
2005-11-23 13:10:00,30.8,30.83,30.8,30.83,18800.0,16.3845,16.4005,16.3845,16.4005,18800.0
2005-11-23 13:15:00,30.83,30.83,30.8,30.8,13300.0,16.4005,16.4005,16.3845,16.3845,13300.0
2005-11-23 13:20:00,30.81,30.82,30.8,30.81,15600.0,16.3899,16.3952,16.3845,16.3899,15600.0
2005-11-23 13:25:00,30.82,30.82,30.81,30.82,17300.0,16.3952,16.3952,16.3899,16.3952,17300.0
2005-11-23 13:30:00,30.82,30.82,30.81,30.82,14800.0,16.3952,16.3952,16.3899,16.3952,14800.0
2005-11-23 13:35:00,30.82,30.83,30.81,30.83,15300.0,16.3952,16.4005,16.3899,16.4005,15300.0
2005-11-23 13:40:00,30.83,30.83,30.81,30.81,13600.0,16.4005,16.4005,16.3899,16.3899,13600.0
2005-11-23 13:45:00,30.82,30.84,30.81,30.84,17500.0,16.3952,16.4058,16.3899,16.4058,17500.0
2005-11-23 13:50:00,30.83,30.85,30.82,30.84,28200.0,16.4005,16.4111,16.3952,16.4058,28200.0
2005-11-23 13:55:00,30.85,30.85,30.84,30.84,6600.0,16.4111,16.4111,16.4058,16.4058,6600.0
2005-11-23 14:00:00,30.85,30.85,30.83,30.84,29200.0,16.4111,16.4111,16.4005,16.4058,29200.0
2005-11-23 14:05:00,30.84,30.84,30.82,30.82,38300.0,16.4058,16.4058,16.3952,16.3952,38300.0
2005-11-23 14:10:00,30.83,30.84,30.82,30.84,20500.0,16.4005,16.4058,16.3952,16.4058,20500.0
2005-11-23 14:15:00,30.84,30.84,30.82,30.83,20900.0,16.4058,16.4058,16.3952,16.4005,20900.0
2005-11-23 14:20:00,30.84,30.87,30.82,30.86,48200.0,16.4058,16.4218,16.3952,16.4165,48200.0
2005-11-23 14:25:00,30.85,30.88,30.84,30.85,39800.0,16.4111,16.4271,16.4058,16.4111,39800.0
2005-11-23 14:30:00,30.86,30.86,30.84,30.84,29500.0,16.4165,16.4165,16.4058,16.4058,29500.0
2005-11-23 14:35:00,30.85,30.85,30.83,30.84,15700.0,16.4111,16.4111,16.4005,16.4058,15700.0
2005-11-23 14:40:00,30.84,30.84,30.83,30.83,19700.0,16.4058,16.4058,16.4005,16.4005,19700.0
2005-11-23 14:45:00,30.84,30.84,30.83,30.84,30100.0,16.4058,16.4058,16.4005,16.4058,30100.0
2005-11-23 14:50:00,30.84,30.84,30.81,30.82,30300.0,16.4058,16.4058,16.3899,16.3952,30300.0
2005-11-23 14:55:00,30.82,30.84,30.81,30.82,66700.0,16.3952,16.4058,16.3899,16.3952,66700.0
2005-11-23 15:00:00,30.81,30.82,30.74,30.76,89500.0,16.3899,16.3952,16.3526,16.3633,89500.0
2005-11-23 15:05:00,30.76,30.79,30.73,30.78,88600.0,16.3633,16.3792,16.3473,16.3739,88600.0
2005-11-23 15:10:00,30.78,30.78,30.73,30.74,92300.0,16.3739,16.3739,16.3473,16.3526,92300.0
2005-11-23 15:15:00,30.74,30.74,30.71,30.71,31200.0,16.3526,16.3526,16.3367,16.3367,31200.0
2005-11-23 15:20:00,30.72,30.73,30.68,30.72,68500.0,16.342,16.3473,16.3207,16.342,68500.0
2005-11-23 15:25:00,30.73,30.73,30.69,30.69,27100.0,16.3473,16.3473,16.326,16.326,27100.0
2005-11-23 15:30:00,30.69,30.71,30.68,30.71,49600.0,16.326,16.3367,16.3207,16.3367,49600.0
2005-11-23 15:35:00,30.71,30.71,30.6,30.67,34800.0,16.3367,16.3367,16.2781,16.3154,34800.0
2005-11-23 15:40:00,30.66,30.67,30.64,30.65,56800.0,16.3101,16.3154,16.2994,16.3047,56800.0
2005-11-23 15:45:00,30.66,30.67,30.64,30.64,48200.0,16.3101,16.3154,16.2994,16.2994,48200.0
2005-11-23 15:50:00,30.65,30.66,30.62,30.62,50800.0,16.3047,16.3101,16.2888,16.2888,50800.0
2005-11-23 15:55:00,30.63,30.63,30.6,30.63,100800.0,16.2941,16.2941,16.2781,16.2941,100800.0
2005-11-25 09:30:00,30.8,30.8,30.65,30.66,182000.0,16.3845,16.3845,16.3047,16.3101,182000.0
2005-11-25 09:35:00,30.65,30.66,30.4,30.51,41600.0,16.3047,16.3101,16.1717,16.2303,41600.0
2005-11-25 09:40:00,30.51,30.52,30.48,30.51,65200.0,16.2303,16.2356,16.2143,16.2303,65200.0
2005-11-25 09:45:00,30.52,30.56,30.51,30.55,30900.0,16.2356,16.2569,16.2303,16.2515,30900.0
2005-11-25 09:50:00,30.54,30.59,30.54,30.59,27200.0,16.2462,16.2728,16.2462,16.2728,27200.0
2005-11-25 09:55:00,30.59,30.6,30.59,30.6,44900.0,16.2728,16.2781,16.2728,16.2781,44900.0
2005-11-25 10:00:00,30.6,30.63,30.59,30.63,28500.0,16.2781,16.2941,16.2728,16.2941,28500.0
2005-11-25 10:05:00,30.62,30.63,30.59,30.6,27600.0,16.2888,16.2941,16.2728,16.2781,27600.0
2005-11-25 10:10:00,30.61,30.65,30.61,30.65,10200.0,16.2835,16.3047,16.2835,16.3047,10200.0
2005-11-25 10:15:00,30.7,30.7,30.65,30.65,29900.0,16.3313,16.3313,16.3047,16.3047,29900.0
2005-11-25 10:20:00,30.66,30.68,30.66,30.67,20700.0,16.3101,16.3207,16.3101,16.3154,20700.0
2005-11-25 10:25:00,30.67,30.68,30.66,30.68,22200.0,16.3154,16.3207,16.3101,16.3207,22200.0
2005-11-25 10:30:00,30.68,30.71,30.66,30.66,21800.0,16.3207,16.3367,16.3101,16.3101,21800.0
2005-11-25 10:35:00,30.67,30.7,30.63,30.7,10300.0,16.3154,16.3313,16.2941,16.3313,10300.0
2005-11-25 10:40:00,30.69,30.71,30.68,30.71,13800.0,16.326,16.3367,16.3207,16.3367,13800.0
2005-11-25 10:45:00,30.7,30.74,30.68,30.72,22500.0,16.3313,16.3526,16.3207,16.342,22500.0
2005-11-25 10:50:00,30.71,30.77,30.71,30.77,17000.0,16.3367,16.3686,16.3367,16.3686,17000.0
2005-11-25 10:55:00,30.75,30.79,30.75,30.76,12800.0,16.3579,16.3792,16.3579,16.3633,12800.0
2005-11-25 11:00:00,30.76,30.78,30.76,30.76,10800.0,16.3633,16.3739,16.3633,16.3633,10800.0
2005-11-25 11:05:00,30.77,30.77,30.74,30.75,25100.0,16.3686,16.3686,16.3526,16.3579,25100.0
2005-11-25 11:10:00,30.77,30.78,30.73,30.76,14900.0,16.3686,16.3739,16.3473,16.3633,14900.0
2005-11-25 11:15:00,30.77,30.77,30.73,30.77,12400.0,16.3686,16.3686,16.3473,16.3686,12400.0
2005-11-25 11:20:00,30.78,30.78,30.74,30.75,8500.0,16.3739,16.3739,16.3526,16.3579,8500.0
2005-11-25 11:25:00,30.75,30.76,30.71,30.74,11800.0,16.3579,16.3633,16.3367,16.3526,11800.0
2005-11-25 11:30:00,30.73,30.78,30.73,30.78,10100.0,16.3473,16.3739,16.3473,16.3739,10100.0
2005-11-25 11:35:00,30.77,30.78,30.73,30.74,10900.0,16.3686,16.3739,16.3473,16.3526,10900.0
2005-11-25 11:40:00,30.75,30.77,30.74,30.75,9000.0,16.3579,16.3686,16.3526,16.3579,9000.0
2005-11-25 11:45:00,30.75,30.77,30.74,30.74,13700.0,16.3579,16.3686,16.3526,16.3526,13700.0
2005-11-25 11:50:00,30.74,30.79,30.74,30.79,14000.0,16.3526,16.3792,16.3526,16.3792,14000.0
2005-11-25 11:55:00,30.79,30.79,30.77,30.78,20600.0,16.3792,16.3792,16.3686,16.3739,20600.0
2005-11-25 12:00:00,30.77,30.79,30.77,30.78,12000.0,16.3686,16.3792,16.3686,16.3739,12000.0
2005-11-25 12:05:00,30.78,30.79,30.76,30.78,17800.0,16.3739,16.3792,16.3633,16.3739,17800.0
2005-11-25 12:10:00,30.78,30.79,30.76,30.79,14500.0,16.3739,16.3792,16.3633,16.3792,14500.0
2005-11-25 12:15:00,30.79,30.81,30.79,30.81,16800.0,16.3792,16.3899,16.3792,16.3899,16800.0
2005-11-25 12:20:00,30.8,30.85,30.79,30.83,65200.0,16.3845,16.4111,16.3792,16.4005,65200.0
2005-11-25 12:25:00,30.83,30.85,30.8,30.8,21500.0,16.4005,16.4111,16.3845,16.3845,21500.0
2005-11-25 12:30:00,30.8,30.81,30.76,30.77,26400.0,16.3845,16.3899,16.3633,16.3686,26400.0
2005-11-25 12:35:00,30.78,30.79,30.75,30.75,19100.0,16.3739,16.3792,16.3579,16.3579,19100.0
2005-11-25 12:40:00,30.76,30.76,30.72,30.73,45200.0,16.3633,16.3633,16.342,16.3473,45200.0
2005-11-25 12:45:00,30.73,30.74,30.7,30.7,31300.0,16.3473,16.3526,16.3313,16.3313,31300.0
2005-11-25 12:50:00,30.71,30.73,30.71,30.72,22500.0,16.3367,16.3473,16.3367,16.342,22500.0
2005-11-25 12:55:00,30.73,30.73,30.71,30.71,28200.0,16.3473,16.3473,16.3367,16.3367,28200.0
2005-11-25 13:00:00,30.71,30.72,30.71,30.72,63700.0,16.3367,16.342,16.3367,16.342,63700.0
2005-11-25 13:05:00,30.72,30.72,30.72,30.72,100.0,16.342,16.342,16.342,16.342,100.0
2005-11-25 13:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:15:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:25:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:30:00,30.72,30.72,30.72,30.72,600.0,16.342,16.342,16.342,16.342,600.0
2005-11-25 13:35:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:45:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:55:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:05:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:15:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:25:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:35:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:45:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:55:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:05:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:15:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:25:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:35:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:45:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:55:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-28 09:30:00,30.89,30.9,30.75,30.79,125900.0,16.4324,16.4377,16.3579,16.3792,125900.0
2005-11-28 09:35:00,30.79,30.84,30.71,30.83,43100.0,16.3792,16.4058,16.3367,16.4005,43100.0
2005-11-28 09:40:00,30.83,30.86,30.72,30.85,46200.0,16.4005,16.4165,16.342,16.4111,46200.0
2005-11-28 09:45:00,30.85,30.86,30.76,30.79,40000.0,16.4111,16.4165,16.3633,16.3792,40000.0
2005-11-28 09:50:00,30.8,30.83,30.8,30.82,15900.0,16.3845,16.4005,16.3845,16.3952,15900.0
2005-11-28 09:55:00,30.83,30.83,30.74,30.75,32100.0,16.4005,16.4005,16.3526,16.3579,32100.0
2005-11-28 10:00:00,30.75,30.79,30.73,30.78,20500.0,16.3579,16.3792,16.3473,16.3739,20500.0
2005-11-28 10:05:00,30.75,30.77,30.61,30.66,96100.0,16.3579,16.3686,16.2835,16.3101,96100.0
2005-11-28 10:10:00,30.67,30.7,30.65,30.67,38700.0,16.3154,16.3313,16.3047,16.3154,38700.0
2005-11-28 10:15:00,30.67,30.68,30.6,30.63,46100.0,16.3154,16.3207,16.2781,16.2941,46100.0
2005-11-28 10:20:00,30.64,30.67,30.6,30.66,27000.0,16.2994,16.3154,16.2781,16.3101,27000.0
2005-11-28 10:25:00,30.66,30.68,30.64,30.68,35700.0,16.3101,16.3207,16.2994,16.3207,35700.0
2005-11-28 10:30:00,30.68,30.69,30.65,30.66,28400.0,16.3207,16.326,16.3047,16.3101,28400.0
2005-11-28 10:35:00,30.67,30.7,30.65,30.69,29500.0,16.3154,16.3313,16.3047,16.326,29500.0
2005-11-28 10:40:00,30.69,30.77,30.69,30.75,41900.0,16.326,16.3686,16.326,16.3579,41900.0
2005-11-28 10:45:00,30.74,30.8,30.74,30.8,39600.0,16.3526,16.3845,16.3526,16.3845,39600.0
2005-11-28 10:50:00,30.8,30.83,30.79,30.83,31800.0,16.3845,16.4005,16.3792,16.4005,31800.0
2005-11-28 10:55:00,30.84,30.84,30.8,30.81,24400.0,16.4058,16.4058,16.3845,16.3899,24400.0
2005-11-28 11:00:00,30.81,30.84,30.79,30.84,20500.0,16.3899,16.4058,16.3792,16.4058,20500.0
2005-11-28 11:05:00,30.84,30.87,30.83,30.87,21000.0,16.4058,16.4218,16.4005,16.4218,21000.0
2005-11-28 11:10:00,30.87,30.9,30.86,30.88,24000.0,16.4218,16.4377,16.4165,16.4271,24000.0
2005-11-28 11:15:00,30.89,30.93,30.88,30.92,33900.0,16.4324,16.4537,16.4271,16.4484,33900.0
2005-11-28 11:20:00,30.92,30.95,30.91,30.95,36800.0,16.4484,16.4643,16.443,16.4643,36800.0
2005-11-28 11:25:00,30.93,30.97,30.92,30.97,46700.0,16.4537,16.475,16.4484,16.475,46700.0
2005-11-28 11:30:00,30.96,30.97,30.95,30.96,38200.0,16.4696,16.475,16.4643,16.4696,38200.0
2005-11-28 11:35:00,30.96,30.96,30.93,30.95,39200.0,16.4696,16.4696,16.4537,16.4643,39200.0
2005-11-28 11:40:00,30.95,30.96,30.93,30.94,22400.0,16.4643,16.4696,16.4537,16.459,22400.0
2005-11-28 11:45:00,30.94,30.96,30.94,30.95,36900.0,16.459,16.4696,16.459,16.4643,36900.0
2005-11-28 11:50:00,30.95,30.99,30.95,30.96,78600.0,16.4643,16.4856,16.4643,16.4696,78600.0
2005-11-28 11:55:00,30.96,30.99,30.95,30.97,64800.0,16.4696,16.4856,16.4643,16.475,64800.0
2005-11-28 12:00:00,30.97,30.98,30.95,30.96,13300.0,16.475,16.4803,16.4643,16.4696,13300.0
2005-11-28 12:05:00,30.96,30.99,30.96,30.99,37100.0,16.4696,16.4856,16.4696,16.4856,37100.0
2005-11-28 12:10:00,30.98,30.99,30.97,30.99,16300.0,16.4803,16.4856,16.475,16.4856,16300.0
2005-11-28 12:15:00,30.99,30.99,30.96,30.97,20200.0,16.4856,16.4856,16.4696,16.475,20200.0
2005-11-28 12:20:00,30.97,30.98,30.94,30.94,54000.0,16.475,16.4803,16.459,16.459,54000.0
2005-11-28 12:25:00,30.93,30.94,30.89,30.9,91600.0,16.4537,16.459,16.4324,16.4377,91600.0
2005-11-28 12:30:00,30.89,30.91,30.88,30.88,61300.0,16.4324,16.443,16.4271,16.4271,61300.0
2005-11-28 12:35:00,30.88,30.9,30.88,30.89,10700.0,16.4271,16.4377,16.4271,16.4324,10700.0
2005-11-28 12:40:00,30.89,30.9,30.88,30.88,13300.0,16.4324,16.4377,16.4271,16.4271,13300.0
2005-11-28 12:45:00,30.88,30.89,30.86,30.86,13500.0,16.4271,16.4324,16.4165,16.4165,13500.0
2005-11-28 12:50:00,30.86,30.88,30.85,30.86,28700.0,16.4165,16.4271,16.4111,16.4165,28700.0
2005-11-28 12:55:00,30.88,30.9,30.87,30.88,22700.0,16.4271,16.4377,16.4218,16.4271,22700.0
2005-11-28 13:00:00,30.88,30.92,30.88,30.92,17300.0,16.4271,16.4484,16.4271,16.4484,17300.0
2005-11-28 13:05:00,30.92,30.93,30.91,30.91,36600.0,16.4484,16.4537,16.443,16.443,36600.0
2005-11-28 13:10:00,30.91,30.92,30.9,30.92,16300.0,16.443,16.4484,16.4377,16.4484,16300.0
2005-11-28 13:15:00,30.92,30.92,30.87,30.88,22200.0,16.4484,16.4484,16.4218,16.4271,22200.0
2005-11-28 13:20:00,30.88,30.9,30.87,30.87,22600.0,16.4271,16.4377,16.4218,16.4218,22600.0
2005-11-28 13:25:00,30.87,30.9,30.87,30.89,32400.0,16.4218,16.4377,16.4218,16.4324,32400.0
2005-11-28 13:30:00,30.9,30.91,30.88,30.89,25700.0,16.4377,16.443,16.4271,16.4324,25700.0
2005-11-28 13:35:00,30.9,30.9,30.86,30.87,27800.0,16.4377,16.4377,16.4165,16.4218,27800.0
2005-11-28 13:40:00,30.86,30.9,30.85,30.89,28500.0,16.4165,16.4377,16.4111,16.4324,28500.0
2005-11-28 13:45:00,30.88,30.89,30.86,30.88,25500.0,16.4271,16.4324,16.4165,16.4271,25500.0
2005-11-28 13:50:00,30.88,30.9,30.86,30.86,20300.0,16.4271,16.4377,16.4165,16.4165,20300.0
2005-11-28 13:55:00,30.87,30.9,30.86,30.89,21400.0,16.4218,16.4377,16.4165,16.4324,21400.0
2005-11-28 14:00:00,30.88,30.89,30.85,30.87,19300.0,16.4271,16.4324,16.4111,16.4218,19300.0
2005-11-28 14:05:00,30.88,30.89,30.86,30.89,24900.0,16.4271,16.4324,16.4165,16.4324,24900.0
2005-11-28 14:10:00,30.88,30.89,30.85,30.85,32500.0,16.4271,16.4324,16.4111,16.4111,32500.0
2005-11-28 14:15:00,30.85,30.86,30.83,30.84,18300.0,16.4111,16.4165,16.4005,16.4058,18300.0
2005-11-28 14:20:00,30.84,30.87,30.84,30.85,27200.0,16.4058,16.4218,16.4058,16.4111,27200.0
2005-11-28 14:25:00,30.84,30.87,30.82,30.85,44600.0,16.4058,16.4218,16.3952,16.4111,44600.0
2005-11-28 14:30:00,30.84,30.86,30.84,30.84,27900.0,16.4058,16.4165,16.4058,16.4058,27900.0
2005-11-28 14:35:00,30.84,30.85,30.81,30.83,20700.0,16.4058,16.4111,16.3899,16.4005,20700.0
2005-11-28 14:40:00,30.82,30.87,30.82,30.86,30300.0,16.3952,16.4218,16.3952,16.4165,30300.0
2005-11-28 14:45:00,30.86,30.87,30.85,30.87,20100.0,16.4165,16.4218,16.4111,16.4218,20100.0
2005-11-28 14:50:00,30.87,30.89,30.84,30.85,20300.0,16.4218,16.4324,16.4058,16.4111,20300.0
2005-11-28 14:55:00,30.86,30.86,30.82,30.82,22200.0,16.4165,16.4165,16.3952,16.3952,22200.0
2005-11-28 15:00:00,30.83,30.84,30.81,30.81,43500.0,16.4005,16.4058,16.3899,16.3899,43500.0
2005-11-28 15:05:00,30.81,30.87,30.81,30.85,28600.0,16.3899,16.4218,16.3899,16.4111,28600.0
2005-11-28 15:10:00,30.83,30.86,30.83,30.84,16800.0,16.4005,16.4165,16.4005,16.4058,16800.0
2005-11-28 15:15:00,30.84,30.84,30.78,30.78,28000.0,16.4058,16.4058,16.3739,16.3739,28000.0
2005-11-28 15:20:00,30.78,30.78,30.74,30.77,52300.0,16.3739,16.3739,16.3526,16.3686,52300.0
2005-11-28 15:25:00,30.78,30.8,30.77,30.8,36400.0,16.3739,16.3845,16.3686,16.3845,36400.0
2005-11-28 15:30:00,30.81,30.82,30.79,30.8,36300.0,16.3899,16.3952,16.3792,16.3845,36300.0
2005-11-28 15:35:00,30.81,30.83,30.8,30.8,23700.0,16.3899,16.4005,16.3845,16.3845,23700.0
2005-11-28 15:40:00,30.8,30.81,30.75,30.75,66500.0,16.3845,16.3899,16.3579,16.3579,66500.0
2005-11-28 15:45:00,30.76,30.78,30.75,30.78,34600.0,16.3633,16.3739,16.3579,16.3739,34600.0
2005-11-28 15:50:00,30.78,30.79,30.78,30.79,39600.0,16.3739,16.3792,16.3739,16.3792,39600.0
2005-11-28 15:55:00,30.79,30.81,30.78,30.81,98900.0,16.3792,16.3899,16.3739,16.3899,98900.0
2005-11-29 09:30:00,30.96,30.98,30.92,30.92,151000.0,16.4696,16.4803,16.4484,16.4484,151000.0
2005-11-29 09:35:00,30.93,31.0,30.92,31.0,109900.0,16.4537,16.4909,16.4484,16.4909,109900.0
2005-11-29 09:40:00,30.98,31.0,30.97,30.99,192000.0,16.4803,16.4909,16.475,16.4856,192000.0
2005-11-29 09:45:00,31.0,31.02,30.99,31.01,411300.0,16.4909,16.5016,16.4856,16.4962,411300.0
2005-11-29 09:50:00,31.01,31.01,30.95,30.99,56900.0,16.4962,16.4962,16.4643,16.4856,56900.0
2005-11-29 09:55:00,30.98,31.02,30.98,31.0,56900.0,16.4803,16.5016,16.4803,16.4909,56900.0
2005-11-29 10:00:00,31.01,31.03,31.0,31.0,88500.0,16.4962,16.5069,16.4909,16.4909,88500.0
2005-11-29 10:05:00,31.01,31.02,30.99,30.99,93200.0,16.4962,16.5016,16.4856,16.4856,93200.0
2005-11-29 10:10:00,30.98,30.99,30.96,30.99,30800.0,16.4803,16.4856,16.4696,16.4856,30800.0
2005-11-29 10:15:00,30.98,30.99,30.95,30.99,50200.0,16.4803,16.4856,16.4643,16.4856,50200.0
2005-11-29 10:20:00,31.0,31.0,30.95,30.97,22500.0,16.4909,16.4909,16.4643,16.475,22500.0
2005-11-29 10:25:00,30.96,31.01,30.95,31.01,70600.0,16.4696,16.4962,16.4643,16.4962,70600.0
2005-11-29 10:30:00,31.03,31.04,30.95,30.96,42100.0,16.5069,16.5122,16.4643,16.4696,42100.0
2005-11-29 10:35:00,30.96,31.0,30.95,30.98,65400.0,16.4696,16.4909,16.4643,16.4803,65400.0
2005-11-29 10:40:00,30.98,30.99,30.94,30.95,33000.0,16.4803,16.4856,16.459,16.4643,33000.0
2005-11-29 10:45:00,30.94,30.95,30.9,30.91,45400.0,16.459,16.4643,16.4377,16.443,45400.0
2005-11-29 10:50:00,30.91,30.91,30.87,30.9,51600.0,16.443,16.443,16.4218,16.4377,51600.0
2005-11-29 10:55:00,30.9,30.95,30.9,30.93,21700.0,16.4377,16.4643,16.4377,16.4537,21700.0
2005-11-29 11:00:00,30.93,30.96,30.92,30.95,28500.0,16.4537,16.4696,16.4484,16.4643,28500.0
2005-11-29 11:05:00,30.96,30.97,30.91,30.92,19200.0,16.4696,16.475,16.443,16.4484,19200.0
2005-11-29 11:10:00,30.92,30.93,30.9,30.91,41900.0,16.4484,16.4537,16.4377,16.443,41900.0
2005-11-29 11:15:00,30.91,30.91,30.81,30.86,77100.0,16.443,16.443,16.3899,16.4165,77100.0
2005-11-29 11:20:00,30.86,30.92,30.85,30.89,29600.0,16.4165,16.4484,16.4111,16.4324,29600.0
2005-11-29 11:25:00,30.89,30.92,30.89,30.91,31400.0,16.4324,16.4484,16.4324,16.443,31400.0
2005-11-29 11:30:00,30.91,30.93,30.9,30.92,25800.0,16.443,16.4537,16.4377,16.4484,25800.0
2005-11-29 11:35:00,30.92,30.95,30.91,30.95,25600.0,16.4484,16.4643,16.443,16.4643,25600.0
2005-11-29 11:40:00,30.95,30.95,30.91,30.92,27200.0,16.4643,16.4643,16.443,16.4484,27200.0
2005-11-29 11:45:00,30.92,30.92,30.9,30.91,26900.0,16.4484,16.4484,16.4377,16.443,26900.0
2005-11-29 11:50:00,30.9,30.91,30.87,30.89,38300.0,16.4377,16.443,16.4218,16.4324,38300.0
2005-11-29 11:55:00,30.9,30.92,30.89,30.91,22200.0,16.4377,16.4484,16.4324,16.443,22200.0
2005-11-29 12:00:00,30.91,30.93,30.9,30.92,23500.0,16.443,16.4537,16.4377,16.4484,23500.0
2005-11-29 12:05:00,30.91,30.94,30.91,30.91,16300.0,16.443,16.459,16.443,16.443,16300.0
2005-11-29 12:10:00,30.91,30.92,30.9,30.91,10200.0,16.443,16.4484,16.4377,16.443,10200.0
2005-11-29 12:15:00,30.92,30.92,30.87,30.88,19300.0,16.4484,16.4484,16.4218,16.4271,19300.0
2005-11-29 12:20:00,30.88,30.89,30.85,30.86,18000.0,16.4271,16.4324,16.4111,16.4165,18000.0
2005-11-29 12:25:00,30.86,30.86,30.83,30.85,34600.0,16.4165,16.4165,16.4005,16.4111,34600.0
2005-11-29 12:30:00,30.85,30.86,30.84,30.85,15100.0,16.4111,16.4165,16.4058,16.4111,15100.0
2005-11-29 12:35:00,30.84,30.84,30.81,30.81,18600.0,16.4058,16.4058,16.3899,16.3899,18600.0
2005-11-29 12:40:00,30.82,30.92,30.81,30.9,29700.0,16.3952,16.4484,16.3899,16.4377,29700.0
2005-11-29 12:45:00,30.89,30.9,30.88,30.89,14600.0,16.4324,16.4377,16.4271,16.4324,14600.0
2005-11-29 12:50:00,30.89,30.89,30.85,30.85,6600.0,16.4324,16.4324,16.4111,16.4111,6600.0
2005-11-29 12:55:00,30.86,30.86,30.84,30.85,10600.0,16.4165,16.4165,16.4058,16.4111,10600.0
2005-11-29 13:00:00,30.85,30.87,30.85,30.87,37200.0,16.4111,16.4218,16.4111,16.4218,37200.0
2005-11-29 13:05:00,30.87,30.88,30.87,30.87,13100.0,16.4218,16.4271,16.4218,16.4218,13100.0
2005-11-29 13:10:00,30.87,30.87,30.8,30.82,39400.0,16.4218,16.4218,16.3845,16.3952,39400.0
2005-11-29 13:15:00,30.82,30.83,30.81,30.82,22600.0,16.3952,16.4005,16.3899,16.3952,22600.0
2005-11-29 13:20:00,30.82,30.86,30.82,30.86,22400.0,16.3952,16.4165,16.3952,16.4165,22400.0
2005-11-29 13:25:00,30.86,30.87,30.86,30.87,16500.0,16.4165,16.4218,16.4165,16.4218,16500.0
2005-11-29 13:30:00,30.86,30.9,30.86,30.89,26200.0,16.4165,16.4377,16.4165,16.4324,26200.0
2005-11-29 13:35:00,30.89,30.89,30.86,30.89,41800.0,16.4324,16.4324,16.4165,16.4324,41800.0
2005-11-29 13:40:00,30.89,30.89,30.84,30.85,33100.0,16.4324,16.4324,16.4058,16.4111,33100.0
2005-11-29 13:45:00,30.85,30.85,30.83,30.83,13300.0,16.4111,16.4111,16.4005,16.4005,13300.0
2005-11-29 13:50:00,30.84,30.87,30.84,30.87,40300.0,16.4058,16.4218,16.4058,16.4218,40300.0
2005-11-29 13:55:00,30.86,30.92,30.86,30.89,28400.0,16.4165,16.4484,16.4165,16.4324,28400.0
2005-11-29 14:00:00,30.89,30.9,30.87,30.88,41000.0,16.4324,16.4377,16.4218,16.4271,41000.0
2005-11-29 14:05:00,30.88,30.9,30.87,30.88,13000.0,16.4271,16.4377,16.4218,16.4271,13000.0
2005-11-29 14:10:00,30.87,30.88,30.84,30.86,18600.0,16.4218,16.4271,16.4058,16.4165,18600.0
2005-11-29 14:15:00,30.86,30.87,30.82,30.85,29600.0,16.4165,16.4218,16.3952,16.4111,29600.0
2005-11-29 14:20:00,30.86,30.87,30.83,30.85,20900.0,16.4165,16.4218,16.4005,16.4111,20900.0
2005-11-29 14:25:00,30.85,30.86,30.84,30.84,10800.0,16.4111,16.4165,16.4058,16.4058,10800.0
2005-11-29 14:30:00,30.85,30.89,30.83,30.84,29500.0,16.4111,16.4324,16.4005,16.4058,29500.0
2005-11-29 14:35:00,30.85,30.86,30.83,30.84,19800.0,16.4111,16.4165,16.4005,16.4058,19800.0
2005-11-29 14:40:00,30.83,30.88,30.83,30.87,41100.0,16.4005,16.4271,16.4005,16.4218,41100.0
2005-11-29 14:45:00,30.87,30.93,30.86,30.9,48600.0,16.4218,16.4537,16.4165,16.4377,48600.0
2005-11-29 14:50:00,30.89,30.93,30.85,30.92,44400.0,16.4324,16.4537,16.4111,16.4484,44400.0
2005-11-29 14:55:00,30.91,30.94,30.89,30.94,32600.0,16.443,16.459,16.4324,16.459,32600.0
2005-11-29 15:00:00,30.94,30.95,30.93,30.95,34600.0,16.459,16.4643,16.4537,16.4643,34600.0
2005-11-29 15:05:00,30.95,30.95,30.91,30.93,50300.0,16.4643,16.4643,16.443,16.4537,50300.0
2005-11-29 15:10:00,30.92,30.93,30.9,30.91,38600.0,16.4484,16.4537,16.4377,16.443,38600.0
2005-11-29 15:15:00,30.91,30.93,30.9,30.91,43500.0,16.443,16.4537,16.4377,16.443,43500.0
2005-11-29 15:20:00,30.91,30.91,30.89,30.89,41400.0,16.443,16.443,16.4324,16.4324,41400.0
2005-11-29 15:25:00,30.89,30.94,30.88,30.92,38000.0,16.4324,16.459,16.4271,16.4484,38000.0
2005-11-29 15:30:00,30.92,30.92,30.9,30.9,29500.0,16.4484,16.4484,16.4377,16.4377,29500.0
2005-11-29 15:35:00,30.9,30.91,30.88,30.9,28000.0,16.4377,16.443,16.4271,16.4377,28000.0
2005-11-29 15:40:00,30.9,30.9,30.85,30.9,93200.0,16.4377,16.4377,16.4111,16.4377,93200.0
2005-11-29 15:45:00,30.89,30.91,30.85,30.87,89500.0,16.4324,16.443,16.4111,16.4218,89500.0
2005-11-29 15:50:00,30.88,30.89,30.87,30.88,84400.0,16.4271,16.4324,16.4218,16.4271,84400.0
2005-11-29 15:55:00,30.9,30.91,30.88,30.9,90200.0,16.4377,16.443,16.4271,16.4377,90200.0
2005-11-30 09:30:00,30.85,30.88,30.79,30.82,92600.0,16.4111,16.4271,16.3792,16.3952,92600.0
2005-11-30 09:35:00,30.82,30.85,30.78,30.8,40500.0,16.3952,16.4111,16.3739,16.3845,40500.0
2005-11-30 09:40:00,30.79,30.87,30.79,30.86,33700.0,16.3792,16.4218,16.3792,16.4165,33700.0
2005-11-30 09:45:00,30.85,30.88,30.79,30.86,37600.0,16.4111,16.4271,16.3792,16.4165,37600.0
2005-11-30 09:50:00,30.86,30.93,30.85,30.9,44200.0,16.4165,16.4537,16.4111,16.4377,44200.0
2005-11-30 09:55:00,30.9,30.92,30.84,30.89,43100.0,16.4377,16.4484,16.4058,16.4324,43100.0
2005-11-30 10:00:00,30.88,30.89,30.83,30.86,30200.0,16.4271,16.4324,16.4005,16.4165,30200.0
2005-11-30 10:05:00,30.86,30.86,30.77,30.79,24500.0,16.4165,16.4165,16.3686,16.3792,24500.0
2005-11-30 10:10:00,30.78,30.8,30.76,30.78,35000.0,16.3739,16.3845,16.3633,16.3739,35000.0
2005-11-30 10:15:00,30.8,30.8,30.74,30.77,23400.0,16.3845,16.3845,16.3526,16.3686,23400.0
2005-11-30 10:20:00,30.77,30.84,30.76,30.83,107600.0,16.3686,16.4058,16.3633,16.4005,107600.0
2005-11-30 10:25:00,30.83,30.88,30.8,30.82,43400.0,16.4005,16.4271,16.3845,16.3952,43400.0
2005-11-30 10:30:00,30.8,30.8,30.72,30.79,57300.0,16.3845,16.3845,16.342,16.3792,57300.0
2005-11-30 10:35:00,30.79,30.8,30.75,30.77,53500.0,16.3792,16.3845,16.3579,16.3686,53500.0
2005-11-30 10:40:00,30.77,30.81,30.74,30.75,34000.0,16.3686,16.3899,16.3526,16.3579,34000.0
2005-11-30 10:45:00,30.76,30.79,30.72,30.73,24100.0,16.3633,16.3792,16.342,16.3473,24100.0
2005-11-30 10:50:00,30.72,30.76,30.69,30.75,58500.0,16.342,16.3633,16.326,16.3579,58500.0
2005-11-30 10:55:00,30.74,30.77,30.74,30.77,39500.0,16.3526,16.3686,16.3526,16.3686,39500.0
2005-11-30 11:00:00,30.77,30.79,30.75,30.75,53300.0,16.3686,16.3792,16.3579,16.3579,53300.0
2005-11-30 11:05:00,30.75,30.79,30.71,30.74,57500.0,16.3579,16.3792,16.3367,16.3526,57500.0
2005-11-30 11:10:00,30.76,30.77,30.71,30.72,26200.0,16.3633,16.3686,16.3367,16.342,26200.0
2005-11-30 11:15:00,30.73,30.74,30.67,30.69,18400.0,16.3473,16.3526,16.3154,16.326,18400.0
2005-11-30 11:20:00,30.68,30.71,30.65,30.7,42400.0,16.3207,16.3367,16.3047,16.3313,42400.0
2005-11-30 11:25:00,30.69,30.71,30.67,30.68,20500.0,16.326,16.3367,16.3154,16.3207,20500.0
2005-11-30 11:30:00,30.68,30.7,30.63,30.64,21900.0,16.3207,16.3313,16.2941,16.2994,21900.0
2005-11-30 11:35:00,30.64,30.65,30.59,30.6,37900.0,16.2994,16.3047,16.2728,16.2781,37900.0
2005-11-30 11:40:00,30.6,30.6,30.48,30.48,74400.0,16.2781,16.2781,16.2143,16.2143,74400.0
2005-11-30 11:45:00,30.47,30.47,30.42,30.43,44800.0,16.209,16.209,16.1824,16.1877,44800.0
2005-11-30 11:50:00,30.43,30.48,30.39,30.48,84600.0,16.1877,16.2143,16.1664,16.2143,84600.0
2005-11-30 11:55:00,30.65,30.65,30.45,30.45,54900.0,16.3047,16.3047,16.1983,16.1983,54900.0
2005-11-30 12:00:00,30.46,30.47,30.44,30.45,31400.0,16.2037,16.209,16.193,16.1983,31400.0
2005-11-30 12:05:00,30.46,30.47,30.44,30.45,20900.0,16.2037,16.209,16.193,16.1983,20900.0
2005-11-30 12:10:00,30.44,30.45,30.37,30.37,72400.0,16.193,16.1983,16.1558,16.1558,72400.0
2005-11-30 12:15:00,30.36,30.37,30.25,30.25,66000.0,16.1505,16.1558,16.092,16.092,66000.0
2005-11-30 12:20:00,30.24,30.34,30.17,30.32,169900.0,16.0866,16.1398,16.0494,16.1292,169900.0
2005-11-30 12:25:00,30.33,30.4,30.31,30.38,73900.0,16.1345,16.1717,16.1239,16.1611,73900.0
2005-11-30 12:30:00,30.39,30.42,30.38,30.42,45500.0,16.1664,16.1824,16.1611,16.1824,45500.0
2005-11-30 12:35:00,30.41,30.41,30.38,30.38,11900.0,16.1771,16.1771,16.1611,16.1611,11900.0
2005-11-30 12:40:00,30.39,30.5,30.39,30.41,63500.0,16.1664,16.2249,16.1664,16.1771,63500.0
2005-11-30 12:45:00,30.41,30.45,30.38,30.43,51000.0,16.1771,16.1983,16.1611,16.1877,51000.0
2005-11-30 12:50:00,30.43,30.45,30.43,30.44,15400.0,16.1877,16.1983,16.1877,16.193,15400.0
2005-11-30 12:55:00,30.44,30.5,30.44,30.48,31800.0,16.193,16.2249,16.193,16.2143,31800.0
2005-11-30 13:00:00,30.49,30.49,30.45,30.46,12400.0,16.2196,16.2196,16.1983,16.2037,12400.0
2005-11-30 13:05:00,30.46,30.53,30.46,30.5,26500.0,16.2037,16.2409,16.2037,16.2249,26500.0
2005-11-30 13:10:00,30.49,30.49,30.41,30.48,30400.0,16.2196,16.2196,16.1771,16.2143,30400.0
2005-11-30 13:15:00,30.46,30.46,30.38,30.38,21100.0,16.2037,16.2037,16.1611,16.1611,21100.0
2005-11-30 13:20:00,30.39,30.39,30.37,30.38,40000.0,16.1664,16.1664,16.1558,16.1611,40000.0
2005-11-30 13:25:00,30.37,30.4,30.34,30.38,34200.0,16.1558,16.1717,16.1398,16.1611,34200.0
2005-11-30 13:30:00,30.38,30.39,30.37,30.37,69400.0,16.1611,16.1664,16.1558,16.1558,69400.0
2005-11-30 13:35:00,30.36,30.39,30.35,30.38,33900.0,16.1505,16.1664,16.1451,16.1611,33900.0
2005-11-30 13:40:00,30.38,30.4,30.36,30.36,20300.0,16.1611,16.1717,16.1505,16.1505,20300.0
2005-11-30 13:45:00,30.37,30.4,30.37,30.38,16700.0,16.1558,16.1717,16.1558,16.1611,16700.0
2005-11-30 13:50:00,30.37,30.37,30.32,30.35,42200.0,16.1558,16.1558,16.1292,16.1451,42200.0
2005-11-30 13:55:00,30.35,30.35,30.29,30.33,48800.0,16.1451,16.1451,16.1132,16.1345,48800.0
2005-11-30 14:00:00,30.33,30.46,30.31,30.42,79000.0,16.1345,16.2037,16.1239,16.1824,79000.0
2005-11-30 14:05:00,30.41,30.42,30.36,30.41,41400.0,16.1771,16.1824,16.1505,16.1771,41400.0
2005-11-30 14:10:00,30.42,30.49,30.37,30.39,72600.0,16.1824,16.2196,16.1558,16.1664,72600.0
2005-11-30 14:15:00,30.39,30.4,30.33,30.33,49600.0,16.1664,16.1717,16.1345,16.1345,49600.0
2005-11-30 14:20:00,30.35,30.37,30.32,30.35,30600.0,16.1451,16.1558,16.1292,16.1451,30600.0
2005-11-30 14:25:00,30.35,30.38,30.34,30.34,29400.0,16.1451,16.1611,16.1398,16.1398,29400.0
2005-11-30 14:30:00,30.33,30.35,30.31,30.31,25800.0,16.1345,16.1451,16.1239,16.1239,25800.0
2005-11-30 14:35:00,30.31,30.39,30.31,30.34,27000.0,16.1239,16.1664,16.1239,16.1398,27000.0
2005-11-30 14:40:00,30.32,30.33,30.28,30.28,47000.0,16.1292,16.1345,16.1079,16.1079,47000.0
2005-11-30 14:45:00,30.27,30.35,30.27,30.31,54000.0,16.1026,16.1451,16.1026,16.1239,54000.0
2005-11-30 14:50:00,30.31,30.32,30.24,30.25,30300.0,16.1239,16.1292,16.0866,16.092,30300.0
2005-11-30 14:55:00,30.26,30.31,30.25,30.29,51700.0,16.0973,16.1239,16.092,16.1132,51700.0
2005-11-30 15:00:00,30.3,30.33,30.26,30.26,42600.0,16.1185,16.1345,16.0973,16.0973,42600.0
2005-11-30 15:05:00,30.25,30.26,30.22,30.22,40900.0,16.092,16.0973,16.076,16.076,40900.0
2005-11-30 15:10:00,30.21,30.23,30.2,30.21,78200.0,16.0707,16.0813,16.0654,16.0707,78200.0
2005-11-30 15:15:00,30.2,30.23,30.19,30.22,56600.0,16.0654,16.0813,16.06,16.076,56600.0
2005-11-30 15:20:00,30.22,30.23,30.18,30.22,39900.0,16.076,16.0813,16.0547,16.076,39900.0
2005-11-30 15:25:00,30.23,30.35,30.21,30.33,74700.0,16.0813,16.1451,16.0707,16.1345,74700.0
2005-11-30 15:30:00,30.33,30.34,30.27,30.27,58400.0,16.1345,16.1398,16.1026,16.1026,58400.0
2005-11-30 15:35:00,30.27,30.28,30.24,30.25,60500.0,16.1026,16.1079,16.0866,16.092,60500.0
2005-11-30 15:40:00,30.24,30.32,30.24,30.29,79500.0,16.0866,16.1292,16.0866,16.1132,79500.0
2005-11-30 15:45:00,30.3,30.31,30.28,30.3,86400.0,16.1185,16.1239,16.1079,16.1185,86400.0
2005-11-30 15:50:00,30.3,30.31,30.29,30.29,119900.0,16.1185,16.1239,16.1132,16.1132,119900.0
2005-11-30 15:55:00,30.29,30.32,30.26,30.26,169300.0,16.1132,16.1292,16.0973,16.0973,169300.0
2005-12-01 09:30:00,30.54,30.54,30.35,30.4,160400.0,16.2462,16.2462,16.1451,16.1717,160400.0
2005-12-01 09:35:00,30.4,30.45,30.37,30.44,94500.0,16.1717,16.1983,16.1558,16.193,94500.0
2005-12-01 09:40:00,30.44,30.49,30.44,30.45,72900.0,16.193,16.2196,16.193,16.1983,72900.0
2005-12-01 09:45:00,30.47,30.52,30.46,30.46,53600.0,16.209,16.2356,16.2037,16.2037,53600.0
2005-12-01 09:50:00,30.46,30.5,30.42,30.44,21400.0,16.2037,16.2249,16.1824,16.193,21400.0
2005-12-01 09:55:00,30.43,30.45,30.43,30.44,40700.0,16.1877,16.1983,16.1877,16.193,40700.0
2005-12-01 10:00:00,30.45,30.51,30.4,30.4,55500.0,16.1983,16.2303,16.1717,16.1717,55500.0
2005-12-01 10:05:00,30.4,30.49,30.39,30.48,78800.0,16.1717,16.2196,16.1664,16.2143,78800.0
2005-12-01 10:10:00,30.48,30.49,30.47,30.49,80400.0,16.2143,16.2196,16.209,16.2196,80400.0
2005-12-01 10:15:00,30.49,30.5,30.44,30.46,35500.0,16.2196,16.2249,16.193,16.2037,35500.0
2005-12-01 10:20:00,30.47,30.47,30.44,30.45,37300.0,16.209,16.209,16.193,16.1983,37300.0
2005-12-01 10:25:00,30.46,30.47,30.44,30.45,34100.0,16.2037,16.209,16.193,16.1983,34100.0
2005-12-01 10:30:00,30.46,30.46,30.42,30.43,30800.0,16.2037,16.2037,16.1824,16.1877,30800.0
2005-12-01 10:35:00,30.43,30.44,30.42,30.42,34100.0,16.1877,16.193,16.1824,16.1824,34100.0
2005-12-01 10:40:00,30.43,30.44,30.38,30.4,33300.0,16.1877,16.193,16.1611,16.1717,33300.0
2005-12-01 10:45:00,30.41,30.48,30.41,30.45,31200.0,16.1771,16.2143,16.1771,16.1983,31200.0
2005-12-01 10:50:00,30.45,30.47,30.45,30.46,18000.0,16.1983,16.209,16.1983,16.2037,18000.0
2005-12-01 10:55:00,30.47,30.52,30.46,30.5,29600.0,16.209,16.2356,16.2037,16.2249,29600.0
2005-12-01 11:00:00,30.5,30.51,30.48,30.49,12100.0,16.2249,16.2303,16.2143,16.2196,12100.0
2005-12-01 11:05:00,30.48,30.5,30.47,30.47,19800.0,16.2143,16.2249,16.209,16.209,19800.0
2005-12-01 11:10:00,30.48,30.49,30.44,30.45,21700.0,16.2143,16.2196,16.193,16.1983,21700.0
2005-12-01 11:15:00,30.44,30.5,30.43,30.48,24000.0,16.193,16.2249,16.1877,16.2143,24000.0
2005-12-01 11:20:00,30.47,30.48,30.44,30.45,23400.0,16.209,16.2143,16.193,16.1983,23400.0
2005-12-01 11:25:00,30.45,30.46,30.41,30.42,26500.0,16.1983,16.2037,16.1771,16.1824,26500.0
2005-12-01 11:30:00,30.43,30.44,30.42,30.44,11600.0,16.1877,16.193,16.1824,16.193,11600.0
2005-12-01 11:35:00,30.44,30.44,30.41,30.41,13900.0,16.193,16.193,16.1771,16.1771,13900.0
2005-12-01 11:40:00,30.4,30.41,30.37,30.37,40300.0,16.1717,16.1771,16.1558,16.1558,40300.0
2005-12-01 11:45:00,30.38,30.42,30.37,30.41,33800.0,16.1611,16.1824,16.1558,16.1771,33800.0
2005-12-01 11:50:00,30.41,30.43,30.41,30.41,20700.0,16.1771,16.1877,16.1771,16.1771,20700.0
2005-12-01 11:55:00,30.42,30.42,30.39,30.42,15800.0,16.1824,16.1824,16.1664,16.1824,15800.0
2005-12-01 12:00:00,30.42,30.44,30.41,30.42,13700.0,16.1824,16.193,16.1771,16.1824,13700.0
2005-12-01 12:05:00,30.41,30.43,30.4,30.43,11200.0,16.1771,16.1877,16.1717,16.1877,11200.0
2005-12-01 12:10:00,30.42,30.43,30.41,30.42,10500.0,16.1824,16.1877,16.1771,16.1824,10500.0
2005-12-01 12:15:00,30.41,30.42,30.4,30.42,19500.0,16.1771,16.1824,16.1717,16.1824,19500.0
2005-12-01 12:20:00,30.41,30.41,30.4,30.4,9700.0,16.1771,16.1771,16.1717,16.1717,9700.0
2005-12-01 12:25:00,30.4,30.4,30.37,30.39,34100.0,16.1717,16.1717,16.1558,16.1664,34100.0
2005-12-01 12:30:00,30.39,30.41,30.38,30.4,16100.0,16.1664,16.1771,16.1611,16.1717,16100.0
2005-12-01 12:35:00,30.41,30.42,30.39,30.41,16900.0,16.1771,16.1824,16.1664,16.1771,16900.0
2005-12-01 12:40:00,30.4,30.41,30.39,30.41,13100.0,16.1717,16.1771,16.1664,16.1771,13100.0
2005-12-01 12:45:00,30.41,30.42,30.39,30.4,12500.0,16.1771,16.1824,16.1664,16.1717,12500.0
2005-12-01 12:50:00,30.39,30.43,30.39,30.41,28400.0,16.1664,16.1877,16.1664,16.1771,28400.0
2005-12-01 12:55:00,30.42,30.42,30.39,30.4,13000.0,16.1824,16.1824,16.1664,16.1717,13000.0
2005-12-01 13:00:00,30.4,30.42,30.39,30.42,25100.0,16.1717,16.1824,16.1664,16.1824,25100.0
2005-12-01 13:05:00,30.42,30.43,30.42,30.42,15400.0,16.1824,16.1877,16.1824,16.1824,15400.0
2005-12-01 13:10:00,30.41,30.46,30.4,30.46,20500.0,16.1771,16.2037,16.1717,16.2037,20500.0
2005-12-01 13:15:00,30.46,30.47,30.44,30.45,9600.0,16.2037,16.209,16.193,16.1983,9600.0
2005-12-01 13:20:00,30.45,30.45,30.42,30.45,18800.0,16.1983,16.1983,16.1824,16.1983,18800.0
2005-12-01 13:25:00,30.45,30.53,30.45,30.51,39000.0,16.1983,16.2409,16.1983,16.2303,39000.0
2005-12-01 13:30:00,30.51,30.53,30.5,30.51,17900.0,16.2303,16.2409,16.2249,16.2303,17900.0
2005-12-01 13:35:00,30.52,30.53,30.48,30.49,22000.0,16.2356,16.2409,16.2143,16.2196,22000.0
2005-12-01 13:40:00,30.49,30.5,30.44,30.45,13000.0,16.2196,16.2249,16.193,16.1983,13000.0
2005-12-01 13:45:00,30.45,30.45,30.4,30.41,49000.0,16.1983,16.1983,16.1717,16.1771,49000.0
2005-12-01 13:50:00,30.41,30.43,30.41,30.42,28000.0,16.1771,16.1877,16.1771,16.1824,28000.0
2005-12-01 13:55:00,30.42,30.42,30.38,30.39,26100.0,16.1824,16.1824,16.1611,16.1664,26100.0
2005-12-01 14:00:00,30.39,30.39,30.37,30.39,41400.0,16.1664,16.1664,16.1558,16.1664,41400.0
2005-12-01 14:05:00,30.39,30.39,30.36,30.37,23000.0,16.1664,16.1664,16.1505,16.1558,23000.0
2005-12-01 14:10:00,30.37,30.38,30.31,30.32,35100.0,16.1558,16.1611,16.1239,16.1292,35100.0
2005-12-01 14:15:00,30.32,30.33,30.29,30.3,38400.0,16.1292,16.1345,16.1132,16.1185,38400.0
2005-12-01 14:20:00,30.29,30.31,30.28,30.3,32400.0,16.1132,16.1239,16.1079,16.1185,32400.0
2005-12-01 14:25:00,30.28,30.3,30.26,30.27,37500.0,16.1079,16.1185,16.0973,16.1026,37500.0
2005-12-01 14:30:00,30.28,30.29,30.27,30.28,19900.0,16.1079,16.1132,16.1026,16.1079,19900.0
2005-12-01 14:35:00,30.28,30.28,30.25,30.25,31500.0,16.1079,16.1079,16.092,16.092,31500.0
2005-12-01 14:40:00,30.25,30.29,30.24,30.29,47100.0,16.092,16.1132,16.0866,16.1132,47100.0
2005-12-01 14:45:00,30.28,30.29,30.24,30.24,30300.0,16.1079,16.1132,16.0866,16.0866,30300.0
2005-12-01 14:50:00,30.25,30.25,30.21,30.22,86000.0,16.092,16.092,16.0707,16.076,86000.0
2005-12-01 14:55:00,30.22,30.29,30.21,30.28,69300.0,16.076,16.1132,16.0707,16.1079,69300.0
2005-12-01 15:00:00,30.28,30.32,30.27,30.31,49400.0,16.1079,16.1292,16.1026,16.1239,49400.0
2005-12-01 15:05:00,30.31,30.33,30.28,30.29,27200.0,16.1239,16.1345,16.1079,16.1132,27200.0
2005-12-01 15:10:00,30.3,30.31,30.24,30.24,44400.0,16.1185,16.1239,16.0866,16.0866,44400.0
2005-12-01 15:15:00,30.24,30.25,30.21,30.22,49300.0,16.0866,16.092,16.0707,16.076,49300.0
2005-12-01 15:20:00,30.21,30.22,30.19,30.22,50100.0,16.0707,16.076,16.06,16.076,50100.0
2005-12-01 15:25:00,30.21,30.25,30.21,30.25,40800.0,16.0707,16.092,16.0707,16.092,40800.0
2005-12-01 15:30:00,30.25,30.28,30.24,30.28,52400.0,16.092,16.1079,16.0866,16.1079,52400.0
2005-12-01 15:35:00,30.27,30.28,30.25,30.27,66100.0,16.1026,16.1079,16.092,16.1026,66100.0
2005-12-01 15:40:00,30.27,30.28,30.24,30.26,130300.0,16.1026,16.1079,16.0866,16.0973,130300.0
2005-12-01 15:45:00,30.26,30.33,30.26,30.33,104000.0,16.0973,16.1345,16.0973,16.1345,104000.0
2005-12-01 15:50:00,30.33,30.35,30.31,30.32,83000.0,16.1345,16.1451,16.1239,16.1292,83000.0
2005-12-01 15:55:00,30.32,30.32,30.31,30.32,67200.0,16.1292,16.1292,16.1239,16.1292,67200.0
2005-12-02 09:30:00,30.22,30.22,30.09,30.2,139300.0,16.076,16.076,16.0068,16.0654,139300.0
2005-12-02 09:35:00,30.21,30.29,30.21,30.26,24500.0,16.0707,16.1132,16.0707,16.0973,24500.0
2005-12-02 09:40:00,30.26,30.26,30.18,30.23,52300.0,16.0973,16.0973,16.0547,16.0813,52300.0
2005-12-02 09:45:00,30.22,30.29,30.19,30.26,31100.0,16.076,16.1132,16.06,16.0973,31100.0
2005-12-02 09:50:00,30.26,30.28,30.22,30.22,26700.0,16.0973,16.1079,16.076,16.076,26700.0
2005-12-02 09:55:00,30.22,30.28,30.19,30.24,41100.0,16.076,16.1079,16.06,16.0866,41100.0
2005-12-02 10:00:00,30.25,30.27,30.23,30.27,35600.0,16.092,16.1026,16.0813,16.1026,35600.0
2005-12-02 10:05:00,30.27,30.37,30.27,30.35,70400.0,16.1026,16.1558,16.1026,16.1451,70400.0
2005-12-02 10:10:00,30.34,30.38,30.34,30.36,23100.0,16.1398,16.1611,16.1398,16.1505,23100.0
2005-12-02 10:15:00,30.36,30.36,30.35,30.36,15000.0,16.1505,16.1505,16.1451,16.1505,15000.0
2005-12-02 10:20:00,30.36,30.36,30.27,30.3,44600.0,16.1505,16.1505,16.1026,16.1185,44600.0
2005-12-02 10:25:00,30.31,30.36,30.3,30.36,20100.0,16.1239,16.1505,16.1185,16.1505,20100.0
2005-12-02 10:30:00,30.37,30.38,30.34,30.36,21500.0,16.1558,16.1611,16.1398,16.1505,21500.0
2005-12-02 10:35:00,30.37,30.37,30.34,30.35,42300.0,16.1558,16.1558,16.1398,16.1451,42300.0
2005-12-02 10:40:00,30.34,30.37,30.34,30.36,25500.0,16.1398,16.1558,16.1398,16.1505,25500.0
2005-12-02 10:45:00,30.36,30.46,30.36,30.46,56400.0,16.1505,16.2037,16.1505,16.2037,56400.0
2005-12-02 10:50:00,30.46,30.46,30.43,30.44,193600.0,16.2037,16.2037,16.1877,16.193,193600.0
2005-12-02 10:55:00,30.43,30.46,30.43,30.46,54500.0,16.1877,16.2037,16.1877,16.2037,54500.0
2005-12-02 11:00:00,30.45,30.47,30.44,30.47,31800.0,16.1983,16.209,16.193,16.209,31800.0
2005-12-02 11:05:00,30.46,30.47,30.43,30.45,17100.0,16.2037,16.209,16.1877,16.1983,17100.0
2005-12-02 11:10:00,30.45,30.48,30.45,30.48,18300.0,16.1983,16.2143,16.1983,16.2143,18300.0
2005-12-02 11:15:00,30.47,30.5,30.46,30.49,19300.0,16.209,16.2249,16.2037,16.2196,19300.0
2005-12-02 11:20:00,30.49,30.49,30.45,30.46,19100.0,16.2196,16.2196,16.1983,16.2037,19100.0
2005-12-02 11:25:00,30.46,30.47,30.45,30.45,34100.0,16.2037,16.209,16.1983,16.1983,34100.0
2005-12-02 11:30:00,30.46,30.47,30.45,30.47,14400.0,16.2037,16.209,16.1983,16.209,14400.0
2005-12-02 11:35:00,30.47,30.48,30.45,30.47,23900.0,16.209,16.2143,16.1983,16.209,23900.0
2005-12-02 11:40:00,30.46,30.48,30.43,30.43,17200.0,16.2037,16.2143,16.1877,16.1877,17200.0
2005-12-02 11:45:00,30.44,30.48,30.44,30.48,26200.0,16.193,16.2143,16.193,16.2143,26200.0
2005-12-02 11:50:00,30.48,30.49,30.46,30.47,13800.0,16.2143,16.2196,16.2037,16.209,13800.0
2005-12-02 11:55:00,30.47,30.47,30.43,30.45,45900.0,16.209,16.209,16.1877,16.1983,45900.0
2005-12-02 12:00:00,30.45,30.48,30.45,30.48,26800.0,16.1983,16.2143,16.1983,16.2143,26800.0
2005-12-02 12:05:00,30.47,30.48,30.44,30.44,29200.0,16.209,16.2143,16.193,16.193,29200.0
2005-12-02 12:10:00,30.44,30.47,30.42,30.46,21900.0,16.193,16.209,16.1824,16.2037,21900.0
2005-12-02 12:15:00,30.46,30.47,30.42,30.46,26600.0,16.2037,16.209,16.1824,16.2037,26600.0
2005-12-02 12:20:00,30.46,30.48,30.45,30.48,12400.0,16.2037,16.2143,16.1983,16.2143,12400.0
2005-12-02 12:25:00,30.48,30.48,30.46,30.48,17000.0,16.2143,16.2143,16.2037,16.2143,17000.0
2005-12-02 12:30:00,30.48,30.48,30.45,30.45,25900.0,16.2143,16.2143,16.1983,16.1983,25900.0
2005-12-02 12:35:00,30.45,30.46,30.44,30.44,19300.0,16.1983,16.2037,16.193,16.193,19300.0
2005-12-02 12:40:00,30.45,30.45,30.39,30.43,29100.0,16.1983,16.1983,16.1664,16.1877,29100.0
2005-12-02 12:45:00,30.43,30.43,30.41,30.42,9700.0,16.1877,16.1877,16.1771,16.1824,9700.0
2005-12-02 12:50:00,30.41,30.42,30.39,30.39,11800.0,16.1771,16.1824,16.1664,16.1664,11800.0
2005-12-02 12:55:00,30.39,30.4,30.37,30.38,26100.0,16.1664,16.1717,16.1558,16.1611,26100.0
2005-12-02 13:00:00,30.38,30.38,30.34,30.36,22700.0,16.1611,16.1611,16.1398,16.1505,22700.0
2005-12-02 13:05:00,30.36,30.37,30.34,30.37,20400.0,16.1505,16.1558,16.1398,16.1558,20400.0
2005-12-02 13:10:00,30.38,30.38,30.36,30.37,7300.0,16.1611,16.1611,16.1505,16.1558,7300.0
2005-12-02 13:15:00,30.36,30.38,30.36,30.37,19200.0,16.1505,16.1611,16.1505,16.1558,19200.0
2005-12-02 13:20:00,30.37,30.38,30.36,30.36,8900.0,16.1558,16.1611,16.1505,16.1505,8900.0
2005-12-02 13:25:00,30.37,30.37,30.36,30.37,9700.0,16.1558,16.1558,16.1505,16.1558,9700.0
2005-12-02 13:30:00,30.37,30.37,30.34,30.36,13200.0,16.1558,16.1558,16.1398,16.1505,13200.0
2005-12-02 13:35:00,30.37,30.37,30.34,30.36,22100.0,16.1558,16.1558,16.1398,16.1505,22100.0
2005-12-02 13:40:00,30.37,30.37,30.31,30.34,63600.0,16.1558,16.1558,16.1239,16.1398,63600.0
2005-12-02 13:45:00,30.35,30.36,30.34,30.34,16600.0,16.1451,16.1505,16.1398,16.1398,16600.0
2005-12-02 13:50:00,30.35,30.37,30.34,30.34,16900.0,16.1451,16.1558,16.1398,16.1398,16900.0
2005-12-02 13:55:00,30.34,30.35,30.29,30.31,40900.0,16.1398,16.1451,16.1132,16.1239,40900.0
2005-12-02 14:00:00,30.31,30.33,30.29,30.29,17800.0,16.1239,16.1345,16.1132,16.1132,17800.0
2005-12-02 14:05:00,30.3,30.3,30.29,30.29,7000.0,16.1185,16.1185,16.1132,16.1132,7000.0
2005-12-02 14:10:00,30.3,30.31,30.27,30.29,28800.0,16.1185,16.1239,16.1026,16.1132,28800.0
2005-12-02 14:15:00,30.3,30.34,30.29,30.34,16400.0,16.1185,16.1398,16.1132,16.1398,16400.0
2005-12-02 14:20:00,30.33,30.37,30.33,30.35,11700.0,16.1345,16.1558,16.1345,16.1451,11700.0
2005-12-02 14:25:00,30.35,30.38,30.34,30.38,30000.0,16.1451,16.1611,16.1398,16.1611,30000.0
2005-12-02 14:30:00,30.39,30.43,30.39,30.42,28100.0,16.1664,16.1877,16.1664,16.1824,28100.0
2005-12-02 14:35:00,30.42,30.45,30.42,30.42,29100.0,16.1824,16.1983,16.1824,16.1824,29100.0
2005-12-02 14:40:00,30.43,30.43,30.4,30.42,25500.0,16.1877,16.1877,16.1717,16.1824,25500.0
2005-12-02 14:45:00,30.42,30.45,30.42,30.44,22300.0,16.1824,16.1983,16.1824,16.193,22300.0
2005-12-02 14:50:00,30.44,30.44,30.41,30.41,17300.0,16.193,16.193,16.1771,16.1771,17300.0
2005-12-02 14:55:00,30.41,30.42,30.4,30.42,9700.0,16.1771,16.1824,16.1717,16.1824,9700.0
2005-12-02 15:00:00,30.42,30.42,30.4,30.4,27700.0,16.1824,16.1824,16.1717,16.1717,27700.0
2005-12-02 15:05:00,30.4,30.44,30.4,30.43,31700.0,16.1717,16.193,16.1717,16.1877,31700.0
2005-12-02 15:10:00,30.43,30.47,30.42,30.47,31400.0,16.1877,16.209,16.1824,16.209,31400.0
2005-12-02 15:15:00,30.46,30.48,30.44,30.47,33800.0,16.2037,16.2143,16.193,16.209,33800.0
2005-12-02 15:20:00,30.46,30.52,30.46,30.52,53700.0,16.2037,16.2356,16.2037,16.2356,53700.0
2005-12-02 15:25:00,30.52,30.57,30.5,30.51,48100.0,16.2356,16.2622,16.2249,16.2303,48100.0
2005-12-02 15:30:00,30.52,30.53,30.49,30.5,33800.0,16.2356,16.2409,16.2196,16.2249,33800.0
2005-12-02 15:35:00,30.5,30.53,30.5,30.51,37900.0,16.2249,16.2409,16.2249,16.2303,37900.0
2005-12-02 15:40:00,30.52,30.55,30.5,30.52,60700.0,16.2356,16.2515,16.2249,16.2356,60700.0
2005-12-02 15:45:00,30.51,30.51,30.47,30.48,50200.0,16.2303,16.2303,16.209,16.2143,50200.0
2005-12-02 15:50:00,30.48,30.5,30.46,30.5,108300.0,16.2143,16.2249,16.2037,16.2249,108300.0
2005-12-02 15:55:00,30.5,30.5,30.47,30.5,65900.0,16.2249,16.2249,16.209,16.2249,65900.0
2005-12-05 09:30:00,30.48,30.52,30.43,30.52,122400.0,16.2143,16.2356,16.1877,16.2356,122400.0
2005-12-05 09:35:00,30.53,30.58,30.5,30.51,86400.0,16.2409,16.2675,16.2249,16.2303,86400.0
2005-12-05 09:40:00,30.49,30.55,30.46,30.53,54600.0,16.2196,16.2515,16.2037,16.2409,54600.0
2005-12-05 09:45:00,30.51,30.53,30.42,30.44,69000.0,16.2303,16.2409,16.1824,16.193,69000.0
2005-12-05 09:50:00,30.42,30.47,30.42,30.45,61700.0,16.1824,16.209,16.1824,16.1983,61700.0
2005-12-05 09:55:00,30.45,30.46,30.42,30.46,58000.0,16.1983,16.2037,16.1824,16.2037,58000.0
2005-12-05 10:00:00,30.45,30.57,30.44,30.53,115000.0,16.1983,16.2622,16.193,16.2409,115000.0
2005-12-05 10:05:00,30.53,30.53,30.45,30.45,45300.0,16.2409,16.2409,16.1983,16.1983,45300.0
2005-12-05 10:10:00,30.44,30.48,30.4,30.42,61500.0,16.193,16.2143,16.1717,16.1824,61500.0
2005-12-05 10:15:00,30.41,30.47,30.37,30.47,59600.0,16.1771,16.209,16.1558,16.209,59600.0
2005-12-05 10:20:00,30.46,30.52,30.44,30.45,66600.0,16.2037,16.2356,16.193,16.1983,66600.0
2005-12-05 10:25:00,30.46,30.49,30.46,30.48,40300.0,16.2037,16.2196,16.2037,16.2143,40300.0
2005-12-05 10:30:00,30.49,30.56,30.48,30.55,123000.0,16.2196,16.2569,16.2143,16.2515,123000.0
2005-12-05 10:35:00,30.53,30.54,30.51,30.53,42600.0,16.2409,16.2462,16.2303,16.2409,42600.0
2005-12-05 10:40:00,30.52,30.53,30.47,30.48,45200.0,16.2356,16.2409,16.209,16.2143,45200.0
2005-12-05 10:45:00,30.48,30.48,30.45,30.46,26200.0,16.2143,16.2143,16.1983,16.2037,26200.0
2005-12-05 10:50:00,30.45,30.5,30.44,30.45,37500.0,16.1983,16.2249,16.193,16.1983,37500.0
2005-12-05 10:55:00,30.45,30.45,30.4,30.41,19900.0,16.1983,16.1983,16.1717,16.1771,19900.0
2005-12-05 11:00:00,30.41,30.46,30.4,30.46,22300.0,16.1771,16.2037,16.1717,16.2037,22300.0
2005-12-05 11:05:00,30.45,30.53,30.45,30.5,43100.0,16.1983,16.2409,16.1983,16.2249,43100.0
2005-12-05 11:10:00,30.5,30.51,30.47,30.5,55400.0,16.2249,16.2303,16.209,16.2249,55400.0
2005-12-05 11:15:00,30.5,30.52,30.47,30.52,49000.0,16.2249,16.2356,16.209,16.2356,49000.0
2005-12-05 11:20:00,30.52,30.6,30.51,30.55,60100.0,16.2356,16.2781,16.2303,16.2515,60100.0
2005-12-05 11:25:00,30.54,30.58,30.52,30.55,41000.0,16.2462,16.2675,16.2356,16.2515,41000.0
2005-12-05 11:30:00,30.56,30.58,30.52,30.57,47100.0,16.2569,16.2675,16.2356,16.2622,47100.0
2005-12-05 11:35:00,30.58,30.58,30.52,30.55,24000.0,16.2675,16.2675,16.2356,16.2515,24000.0
2005-12-05 11:40:00,30.53,30.55,30.49,30.52,29800.0,16.2409,16.2515,16.2196,16.2356,29800.0
2005-12-05 11:45:00,30.51,30.54,30.51,30.53,31100.0,16.2303,16.2462,16.2303,16.2409,31100.0
2005-12-05 11:50:00,30.53,30.54,30.51,30.52,22800.0,16.2409,16.2462,16.2303,16.2356,22800.0
2005-12-05 11:55:00,30.52,30.55,30.51,30.52,33300.0,16.2356,16.2515,16.2303,16.2356,33300.0
2005-12-05 12:00:00,30.52,30.55,30.52,30.54,14100.0,16.2356,16.2515,16.2356,16.2462,14100.0
2005-12-05 12:05:00,30.54,30.57,30.54,30.56,24100.0,16.2462,16.2622,16.2462,16.2569,24100.0
2005-12-05 12:10:00,30.56,30.58,30.55,30.57,24300.0,16.2569,16.2675,16.2515,16.2622,24300.0
2005-12-05 12:15:00,30.58,30.64,30.56,30.63,44400.0,16.2675,16.2994,16.2569,16.2941,44400.0
2005-12-05 12:20:00,30.63,30.64,30.6,30.6,29900.0,16.2941,16.2994,16.2781,16.2781,29900.0
2005-12-05 12:25:00,30.59,30.61,30.59,30.6,31800.0,16.2728,16.2835,16.2728,16.2781,31800.0
2005-12-05 12:30:00,30.6,30.63,30.59,30.63,27700.0,16.2781,16.2941,16.2728,16.2941,27700.0
2005-12-05 12:35:00,30.63,30.74,30.62,30.72,68900.0,16.2941,16.3526,16.2888,16.342,68900.0
2005-12-05 12:40:00,30.72,30.72,30.68,30.69,33000.0,16.342,16.342,16.3207,16.326,33000.0
2005-12-05 12:45:00,30.69,30.7,30.69,30.69,25500.0,16.326,16.3313,16.326,16.326,25500.0
2005-12-05 12:50:00,30.69,30.7,30.64,30.66,45100.0,16.326,16.3313,16.2994,16.3101,45100.0
2005-12-05 12:55:00,30.67,30.67,30.64,30.65,35000.0,16.3154,16.3154,16.2994,16.3047,35000.0
2005-12-05 13:00:00,30.64,30.65,30.64,30.65,28300.0,16.2994,16.3047,16.2994,16.3047,28300.0
2005-12-05 13:05:00,30.64,30.64,30.63,30.64,15700.0,16.2994,16.2994,16.2941,16.2994,15700.0
2005-12-05 13:10:00,30.64,30.65,30.63,30.65,69900.0,16.2994,16.3047,16.2941,16.3047,69900.0
2005-12-05 13:15:00,30.65,30.67,30.63,30.67,38100.0,16.3047,16.3154,16.2941,16.3154,38100.0
2005-12-05 13:20:00,30.66,30.67,30.65,30.66,33400.0,16.3101,16.3154,16.3047,16.3101,33400.0
2005-12-05 13:25:00,30.66,30.7,30.66,30.7,29200.0,16.3101,16.3313,16.3101,16.3313,29200.0
2005-12-05 13:30:00,30.7,30.7,30.62,30.64,48200.0,16.3313,16.3313,16.2888,16.2994,48200.0
2005-12-05 13:35:00,30.63,30.67,30.63,30.66,27000.0,16.2941,16.3154,16.2941,16.3101,27000.0
2005-12-05 13:40:00,30.66,30.67,30.64,30.64,18900.0,16.3101,16.3154,16.2994,16.2994,18900.0
2005-12-05 13:45:00,30.64,30.67,30.64,30.64,19700.0,16.2994,16.3154,16.2994,16.2994,19700.0
2005-12-05 13:50:00,30.64,30.67,30.64,30.67,42100.0,16.2994,16.3154,16.2994,16.3154,42100.0
2005-12-05 13:55:00,30.66,30.7,30.66,30.67,56400.0,16.3101,16.3313,16.3101,16.3154,56400.0
2005-12-05 14:00:00,30.66,30.69,30.66,30.68,27200.0,16.3101,16.326,16.3101,16.3207,27200.0
2005-12-05 14:05:00,30.68,30.7,30.65,30.66,56800.0,16.3207,16.3313,16.3047,16.3101,56800.0
2005-12-05 14:10:00,30.66,30.68,30.66,30.67,34100.0,16.3101,16.3207,16.3101,16.3154,34100.0
2005-12-05 14:15:00,30.65,30.66,30.62,30.62,44600.0,16.3047,16.3101,16.2888,16.2888,44600.0
2005-12-05 14:20:00,30.62,30.65,30.62,30.63,25900.0,16.2888,16.3047,16.2888,16.2941,25900.0
2005-12-05 14:25:00,30.63,30.64,30.62,30.64,21300.0,16.2941,16.2994,16.2888,16.2994,21300.0
2005-12-05 14:30:00,30.63,30.69,30.63,30.69,41900.0,16.2941,16.326,16.2941,16.326,41900.0
2005-12-05 14:35:00,30.69,30.74,30.68,30.74,26700.0,16.326,16.3526,16.3207,16.3526,26700.0
2005-12-05 14:40:00,30.74,30.77,30.73,30.77,21600.0,16.3526,16.3686,16.3473,16.3686,21600.0
2005-12-05 14:45:00,30.77,30.77,30.74,30.76,39200.0,16.3686,16.3686,16.3526,16.3633,39200.0
2005-12-05 14:50:00,30.75,30.78,30.74,30.77,44800.0,16.3579,16.3739,16.3526,16.3686,44800.0
2005-12-05 14:55:00,30.77,30.77,30.71,30.73,29600.0,16.3686,16.3686,16.3367,16.3473,29600.0
2005-12-05 15:00:00,30.74,30.75,30.72,30.73,29200.0,16.3526,16.3579,16.342,16.3473,29200.0
2005-12-05 15:05:00,30.72,30.74,30.72,30.74,22700.0,16.342,16.3526,16.342,16.3526,22700.0
2005-12-05 15:10:00,30.73,30.74,30.7,30.71,30500.0,16.3473,16.3526,16.3313,16.3367,30500.0
2005-12-05 15:15:00,30.71,30.72,30.66,30.68,49300.0,16.3367,16.342,16.3101,16.3207,49300.0
2005-12-05 15:20:00,30.67,30.74,30.67,30.73,40300.0,16.3154,16.3526,16.3154,16.3473,40300.0
2005-12-05 15:25:00,30.73,30.76,30.71,30.71,52300.0,16.3473,16.3633,16.3367,16.3367,52300.0
2005-12-05 15:30:00,30.72,30.74,30.69,30.72,47200.0,16.342,16.3526,16.326,16.342,47200.0
2005-12-05 15:35:00,30.72,30.73,30.69,30.71,60500.0,16.342,16.3473,16.326,16.3367,60500.0
2005-12-05 15:40:00,30.72,30.73,30.67,30.67,45100.0,16.342,16.3473,16.3154,16.3154,45100.0
2005-12-05 15:45:00,30.67,30.7,30.66,30.7,66700.0,16.3154,16.3313,16.3101,16.3313,66700.0
2005-12-05 15:50:00,30.7,30.76,30.68,30.73,96700.0,16.3313,16.3633,16.3207,16.3473,96700.0
2005-12-05 15:55:00,30.73,30.75,30.71,30.73,91400.0,16.3473,16.3579,16.3367,16.3473,91400.0
2005-12-06 09:30:00,30.71,30.8,30.65,30.74,175400.0,16.3367,16.3845,16.3047,16.3526,175400.0
2005-12-06 09:35:00,30.73,30.75,30.67,30.68,226400.0,16.3473,16.3579,16.3154,16.3207,226400.0
2005-12-06 09:40:00,30.69,30.72,30.68,30.7,266100.0,16.326,16.342,16.3207,16.3313,266100.0
2005-12-06 09:45:00,30.69,30.71,30.67,30.7,123600.0,16.326,16.3367,16.3154,16.3313,123600.0
2005-12-06 09:50:00,30.7,30.74,30.7,30.74,79400.0,16.3313,16.3526,16.3313,16.3526,79400.0
2005-12-06 09:55:00,30.74,30.74,30.71,30.72,180500.0,16.3526,16.3526,16.3367,16.342,180500.0
2005-12-06 10:00:00,30.72,30.72,30.68,30.7,126900.0,16.342,16.342,16.3207,16.3313,126900.0
2005-12-06 10:05:00,30.69,30.7,30.68,30.69,54600.0,16.326,16.3313,16.3207,16.326,54600.0
2005-12-06 10:10:00,30.69,30.7,30.67,30.68,235500.0,16.326,16.3313,16.3154,16.3207,235500.0
2005-12-06 10:15:00,30.68,30.68,30.66,30.67,121300.0,16.3207,16.3207,16.3101,16.3154,121300.0
2005-12-06 10:20:00,30.68,30.68,30.64,30.65,79900.0,16.3207,16.3207,16.2994,16.3047,79900.0
2005-12-06 10:25:00,30.65,30.74,30.64,30.74,133800.0,16.3047,16.3526,16.2994,16.3526,133800.0
2005-12-06 10:30:00,30.72,30.72,30.69,30.69,104200.0,16.342,16.342,16.326,16.326,104200.0
2005-12-06 10:35:00,30.69,30.72,30.68,30.7,78000.0,16.326,16.342,16.3207,16.3313,78000.0
2005-12-06 10:40:00,30.7,30.71,30.69,30.7,38500.0,16.3313,16.3367,16.326,16.3313,38500.0
2005-12-06 10:45:00,30.71,30.73,30.69,30.73,54000.0,16.3367,16.3473,16.326,16.3473,54000.0
2005-12-06 10:50:00,30.73,30.73,30.71,30.71,38900.0,16.3473,16.3473,16.3367,16.3367,38900.0
2005-12-06 10:55:00,30.71,30.74,30.71,30.73,42600.0,16.3367,16.3526,16.3367,16.3473,42600.0
2005-12-06 11:00:00,30.73,30.78,30.72,30.78,99900.0,16.3473,16.3739,16.342,16.3739,99900.0
2005-12-06 11:05:00,30.78,30.78,30.75,30.76,41300.0,16.3739,16.3739,16.3579,16.3633,41300.0
2005-12-06 11:10:00,30.76,30.76,30.71,30.71,103400.0,16.3633,16.3633,16.3367,16.3367,103400.0
2005-12-06 11:15:00,30.71,30.75,30.7,30.72,48700.0,16.3367,16.3579,16.3313,16.342,48700.0
2005-12-06 11:20:00,30.71,30.76,30.71,30.74,64100.0,16.3367,16.3633,16.3367,16.3526,64100.0
2005-12-06 11:25:00,30.74,30.75,30.73,30.74,54400.0,16.3526,16.3579,16.3473,16.3526,54400.0
2005-12-06 11:30:00,30.74,30.77,30.73,30.76,96000.0,16.3526,16.3686,16.3473,16.3633,96000.0
2005-12-06 11:35:00,30.76,30.76,30.73,30.74,107600.0,16.3633,16.3633,16.3473,16.3526,107600.0
2005-12-06 11:40:00,30.74,30.74,30.72,30.73,48500.0,16.3526,16.3526,16.342,16.3473,48500.0
2005-12-06 11:45:00,30.72,30.73,30.72,30.73,38700.0,16.342,16.3473,16.342,16.3473,38700.0
2005-12-06 11:50:00,30.73,30.74,30.72,30.73,54100.0,16.3473,16.3526,16.342,16.3473,54100.0
2005-12-06 11:55:00,30.73,30.73,30.72,30.72,11000.0,16.3473,16.3473,16.342,16.342,11000.0
2005-12-06 12:00:00,30.73,30.75,30.72,30.74,39200.0,16.3473,16.3579,16.342,16.3526,39200.0
2005-12-06 12:05:00,30.75,30.76,30.73,30.74,52700.0,16.3579,16.3633,16.3473,16.3526,52700.0
2005-12-06 12:10:00,30.75,30.76,30.73,30.75,134700.0,16.3579,16.3633,16.3473,16.3579,134700.0
2005-12-06 12:15:00,30.75,30.76,30.73,30.76,94100.0,16.3579,16.3633,16.3473,16.3633,94100.0
2005-12-06 12:20:00,30.74,30.78,30.73,30.75,50800.0,16.3526,16.3739,16.3473,16.3579,50800.0
2005-12-06 12:25:00,30.75,30.76,30.75,30.75,44400.0,16.3579,16.3633,16.3579,16.3579,44400.0
2005-12-06 12:30:00,30.76,30.76,30.73,30.74,29900.0,16.3633,16.3633,16.3473,16.3526,29900.0
2005-12-06 12:35:00,30.74,30.76,30.74,30.75,49200.0,16.3526,16.3633,16.3526,16.3579,49200.0
2005-12-06 12:40:00,30.76,30.78,30.75,30.76,153300.0,16.3633,16.3739,16.3579,16.3633,153300.0
2005-12-06 12:45:00,30.76,30.78,30.75,30.78,44500.0,16.3633,16.3739,16.3579,16.3739,44500.0
2005-12-06 12:50:00,30.78,30.78,30.76,30.77,14600.0,16.3739,16.3739,16.3633,16.3686,14600.0
2005-12-06 12:55:00,30.77,30.77,30.75,30.76,269000.0,16.3686,16.3686,16.3579,16.3633,269000.0
2005-12-06 13:00:00,30.76,30.76,30.75,30.76,126600.0,16.3633,16.3633,16.3579,16.3633,126600.0
2005-12-06 13:05:00,30.76,30.76,30.75,30.75,53700.0,16.3633,16.3633,16.3579,16.3579,53700.0
2005-12-06 13:10:00,30.75,30.76,30.73,30.73,22400.0,16.3579,16.3633,16.3473,16.3473,22400.0
2005-12-06 13:15:00,30.74,30.74,30.71,30.72,117200.0,16.3526,16.3526,16.3367,16.342,117200.0
2005-12-06 13:20:00,30.71,30.72,30.7,30.72,49500.0,16.3367,16.342,16.3313,16.342,49500.0
2005-12-06 13:25:00,30.72,30.73,30.7,30.7,36400.0,16.342,16.3473,16.3313,16.3313,36400.0
2005-12-06 13:30:00,30.71,30.72,30.7,30.72,30000.0,16.3367,16.342,16.3313,16.342,30000.0
2005-12-06 13:35:00,30.72,30.73,30.71,30.72,23800.0,16.342,16.3473,16.3367,16.342,23800.0
2005-12-06 13:40:00,30.73,30.73,30.7,30.71,25000.0,16.3473,16.3473,16.3313,16.3367,25000.0
2005-12-06 13:45:00,30.71,30.71,30.7,30.71,9400.0,16.3367,16.3367,16.3313,16.3367,9400.0
2005-12-06 13:50:00,30.71,30.72,30.71,30.72,53300.0,16.3367,16.342,16.3367,16.342,53300.0
2005-12-06 13:55:00,30.71,30.73,30.7,30.72,51500.0,16.3367,16.3473,16.3313,16.342,51500.0
2005-12-06 14:00:00,30.73,30.73,30.71,30.71,34100.0,16.3473,16.3473,16.3367,16.3367,34100.0
2005-12-06 14:05:00,30.72,30.72,30.7,30.7,19000.0,16.342,16.342,16.3313,16.3313,19000.0
2005-12-06 14:10:00,30.71,30.71,30.69,30.7,46200.0,16.3367,16.3367,16.326,16.3313,46200.0
2005-12-06 14:15:00,30.7,30.73,30.7,30.73,54700.0,16.3313,16.3473,16.3313,16.3473,54700.0
2005-12-06 14:20:00,30.73,30.73,30.69,30.7,56900.0,16.3473,16.3473,16.326,16.3313,56900.0
2005-12-06 14:25:00,30.7,30.72,30.7,30.7,37500.0,16.3313,16.342,16.3313,16.3313,37500.0
2005-12-06 14:30:00,30.7,30.72,30.7,30.71,25900.0,16.3313,16.342,16.3313,16.3367,25900.0
2005-12-06 14:35:00,30.71,30.72,30.7,30.72,45300.0,16.3367,16.342,16.3313,16.342,45300.0
2005-12-06 14:40:00,30.71,30.72,30.7,30.72,325000.0,16.3367,16.342,16.3313,16.342,325000.0
2005-12-06 14:45:00,30.71,30.73,30.7,30.71,39000.0,16.3367,16.3473,16.3313,16.3367,39000.0
2005-12-06 14:50:00,30.71,30.73,30.7,30.71,40100.0,16.3367,16.3473,16.3313,16.3367,40100.0
2005-12-06 14:55:00,30.7,30.71,30.7,30.71,39800.0,16.3313,16.3367,16.3313,16.3367,39800.0
2005-12-06 15:00:00,30.7,30.72,30.7,30.71,42800.0,16.3313,16.342,16.3313,16.3367,42800.0
2005-12-06 15:05:00,30.71,30.72,30.69,30.7,44600.0,16.3367,16.342,16.326,16.3313,44600.0
2005-12-06 15:10:00,30.71,30.71,30.68,30.69,151800.0,16.3367,16.3367,16.3207,16.326,151800.0
2005-12-06 15:15:00,30.69,30.71,30.64,30.65,109600.0,16.326,16.3367,16.2994,16.3047,109600.0
2005-12-06 15:20:00,30.65,30.65,30.62,30.64,77100.0,16.3047,16.3047,16.2888,16.2994,77100.0
2005-12-06 15:25:00,30.63,30.64,30.62,30.62,85100.0,16.2941,16.2994,16.2888,16.2888,85100.0
2005-12-06 15:30:00,30.63,30.65,30.61,30.65,92100.0,16.2941,16.3047,16.2835,16.3047,92100.0
2005-12-06 15:35:00,30.65,30.65,30.59,30.61,110600.0,16.3047,16.3047,16.2728,16.2835,110600.0
2005-12-06 15:40:00,30.6,30.62,30.53,30.53,141600.0,16.2781,16.2888,16.2409,16.2409,141600.0
2005-12-06 15:45:00,30.53,30.57,30.53,30.56,249000.0,16.2409,16.2622,16.2409,16.2569,249000.0
2005-12-06 15:50:00,30.55,30.56,30.52,30.52,102900.0,16.2515,16.2569,16.2356,16.2356,102900.0
2005-12-06 15:55:00,30.52,30.53,30.51,30.52,152900.0,16.2356,16.2409,16.2303,16.2356,152900.0
2005-12-07 09:30:00,30.37,30.45,30.37,30.42,129000.0,16.1558,16.1983,16.1558,16.1824,129000.0
2005-12-07 09:35:00,30.43,30.45,30.4,30.42,44900.0,16.1877,16.1983,16.1717,16.1824,44900.0
2005-12-07 09:40:00,30.42,30.42,30.3,30.36,49000.0,16.1824,16.1824,16.1185,16.1505,49000.0
2005-12-07 09:45:00,30.36,30.36,30.24,30.33,46300.0,16.1505,16.1505,16.0866,16.1345,46300.0
2005-12-07 09:50:00,30.34,30.39,30.33,30.36,31400.0,16.1398,16.1664,16.1345,16.1505,31400.0
2005-12-07 09:55:00,30.36,30.36,30.29,30.32,47200.0,16.1505,16.1505,16.1132,16.1292,47200.0
2005-12-07 10:00:00,30.32,30.35,30.29,30.3,34800.0,16.1292,16.1451,16.1132,16.1185,34800.0
2005-12-07 10:05:00,30.31,30.32,30.29,30.31,18200.0,16.1239,16.1292,16.1132,16.1239,18200.0
2005-12-07 10:10:00,30.31,30.38,30.31,30.37,27800.0,16.1239,16.1611,16.1239,16.1558,27800.0
2005-12-07 10:15:00,30.38,30.38,30.29,30.29,34000.0,16.1611,16.1611,16.1132,16.1132,34000.0
2005-12-07 10:20:00,30.29,30.3,30.28,30.29,27900.0,16.1132,16.1185,16.1079,16.1132,27900.0
2005-12-07 10:25:00,30.28,30.28,30.24,30.25,28800.0,16.1079,16.1079,16.0866,16.092,28800.0
2005-12-07 10:30:00,30.25,30.25,30.22,30.24,78000.0,16.092,16.092,16.076,16.0866,78000.0
2005-12-07 10:35:00,30.23,30.27,30.23,30.24,103200.0,16.0813,16.1026,16.0813,16.0866,103200.0
2005-12-07 10:40:00,30.24,30.26,30.22,30.23,85800.0,16.0866,16.0973,16.076,16.0813,85800.0
2005-12-07 10:45:00,30.23,30.25,30.21,30.24,50100.0,16.0813,16.092,16.0707,16.0866,50100.0
2005-12-07 10:50:00,30.24,30.25,30.22,30.22,43900.0,16.0866,16.092,16.076,16.076,43900.0
2005-12-07 10:55:00,30.22,30.23,30.2,30.22,159000.0,16.076,16.0813,16.0654,16.076,159000.0
2005-12-07 11:00:00,30.21,30.22,30.2,30.21,65000.0,16.0707,16.076,16.0654,16.0707,65000.0
2005-12-07 11:05:00,30.2,30.21,30.2,30.2,27600.0,16.0654,16.0707,16.0654,16.0654,27600.0
2005-12-07 11:10:00,30.2,30.21,30.18,30.18,30900.0,16.0654,16.0707,16.0547,16.0547,30900.0
2005-12-07 11:15:00,30.18,30.2,30.14,30.15,58200.0,16.0547,16.0654,16.0334,16.0388,58200.0
2005-12-07 11:20:00,30.15,30.24,30.15,30.21,41900.0,16.0388,16.0866,16.0388,16.0707,41900.0
2005-12-07 11:25:00,30.21,30.21,30.15,30.15,24200.0,16.0707,16.0707,16.0388,16.0388,24200.0
2005-12-07 11:30:00,30.17,30.18,30.15,30.18,37300.0,16.0494,16.0547,16.0388,16.0547,37300.0
2005-12-07 11:35:00,30.18,30.18,30.15,30.16,42800.0,16.0547,16.0547,16.0388,16.0441,42800.0
2005-12-07 11:40:00,30.16,30.17,30.15,30.15,38700.0,16.0441,16.0494,16.0388,16.0388,38700.0
2005-12-07 11:45:00,30.16,30.17,30.15,30.16,23500.0,16.0441,16.0494,16.0388,16.0441,23500.0
2005-12-07 11:50:00,30.16,30.16,30.14,30.15,33200.0,16.0441,16.0441,16.0334,16.0388,33200.0
2005-12-07 11:55:00,30.15,30.16,30.14,30.14,27200.0,16.0388,16.0441,16.0334,16.0334,27200.0
2005-12-07 12:00:00,30.14,30.16,30.14,30.16,29300.0,16.0334,16.0441,16.0334,16.0441,29300.0
2005-12-07 12:05:00,30.16,30.17,30.15,30.17,29600.0,16.0441,16.0494,16.0388,16.0494,29600.0
2005-12-07 12:10:00,30.16,30.17,30.15,30.16,35300.0,16.0441,16.0494,16.0388,16.0441,35300.0
2005-12-07 12:15:00,30.16,30.18,30.15,30.17,41000.0,16.0441,16.0547,16.0388,16.0494,41000.0
2005-12-07 12:20:00,30.17,30.19,30.17,30.19,59500.0,16.0494,16.06,16.0494,16.06,59500.0
2005-12-07 12:25:00,30.2,30.22,30.19,30.22,39000.0,16.0654,16.076,16.06,16.076,39000.0
2005-12-07 12:30:00,30.22,30.23,30.19,30.21,26600.0,16.076,16.0813,16.06,16.0707,26600.0
2005-12-07 12:35:00,30.21,30.21,30.18,30.18,26800.0,16.0707,16.0707,16.0547,16.0547,26800.0
2005-12-07 12:40:00,30.18,30.19,30.15,30.18,6800.0,16.0547,16.06,16.0388,16.0547,6800.0
2005-12-07 12:45:00,30.19,30.19,30.17,30.18,14800.0,16.06,16.06,16.0494,16.0547,14800.0
2005-12-07 12:50:00,30.19,30.2,30.14,30.15,68400.0,16.06,16.0654,16.0334,16.0388,68400.0
2005-12-07 12:55:00,30.14,30.15,30.11,30.12,24200.0,16.0334,16.0388,16.0175,16.0228,24200.0
2005-12-07 13:00:00,30.12,30.15,30.11,30.13,20400.0,16.0228,16.0388,16.0175,16.0281,20400.0
2005-12-07 13:05:00,30.13,30.13,30.11,30.11,20900.0,16.0281,16.0281,16.0175,16.0175,20900.0
2005-12-07 13:10:00,30.11,30.13,30.1,30.12,17300.0,16.0175,16.0281,16.0122,16.0228,17300.0
2005-12-07 13:15:00,30.12,30.13,30.06,30.06,34400.0,16.0228,16.0281,15.9909,15.9909,34400.0
2005-12-07 13:20:00,30.06,30.06,29.99,29.99,97400.0,15.9909,15.9909,15.9536,15.9536,97400.0
2005-12-07 13:25:00,29.99,30.01,29.9,29.92,94300.0,15.9536,15.9643,15.9058,15.9164,94300.0
2005-12-07 13:30:00,29.91,29.95,29.88,29.94,62500.0,15.9111,15.9324,15.8951,15.927,62500.0
2005-12-07 13:35:00,29.95,30.02,29.94,30.01,63800.0,15.9324,15.9696,15.927,15.9643,63800.0
2005-12-07 13:40:00,30.0,30.09,30.0,30.07,79600.0,15.959,16.0068,15.959,15.9962,79600.0
2005-12-07 13:45:00,30.07,30.09,30.07,30.07,40900.0,15.9962,16.0068,15.9962,15.9962,40900.0
2005-12-07 13:50:00,30.07,30.07,30.02,30.07,47200.0,15.9962,15.9962,15.9696,15.9962,47200.0
2005-12-07 13:55:00,30.07,30.07,30.0,30.0,65600.0,15.9962,15.9962,15.959,15.959,65600.0
2005-12-07 14:00:00,30.0,30.01,29.98,29.99,110000.0,15.959,15.9643,15.9483,15.9536,110000.0
2005-12-07 14:05:00,29.99,30.0,29.99,30.0,90700.0,15.9536,15.959,15.9536,15.959,90700.0
2005-12-07 14:10:00,30.0,30.0,29.99,29.99,28300.0,15.959,15.959,15.9536,15.9536,28300.0
2005-12-07 14:15:00,29.99,30.0,29.99,29.99,35500.0,15.9536,15.959,15.9536,15.9536,35500.0
2005-12-07 14:20:00,29.99,30.0,29.98,29.98,22400.0,15.9536,15.959,15.9483,15.9483,22400.0
2005-12-07 14:25:00,29.99,29.99,29.97,29.97,28200.0,15.9536,15.9536,15.943,15.943,28200.0
2005-12-07 14:30:00,29.97,29.99,29.94,29.98,39400.0,15.943,15.9536,15.927,15.9483,39400.0
2005-12-07 14:35:00,29.98,29.99,29.97,29.97,20900.0,15.9483,15.9536,15.943,15.943,20900.0
2005-12-07 14:40:00,29.98,29.98,29.95,29.97,60100.0,15.9483,15.9483,15.9324,15.943,60100.0
2005-12-07 14:45:00,29.97,30.0,29.96,29.96,39200.0,15.943,15.959,15.9377,15.9377,39200.0
2005-12-07 14:50:00,29.97,29.98,29.95,29.95,63000.0,15.943,15.9483,15.9324,15.9324,63000.0
2005-12-07 14:55:00,29.95,29.95,29.91,29.91,54300.0,15.9324,15.9324,15.9111,15.9111,54300.0
2005-12-07 15:00:00,29.9,29.93,29.89,29.92,90000.0,15.9058,15.9217,15.9004,15.9164,90000.0
2005-12-07 15:05:00,29.92,29.95,29.91,29.95,62200.0,15.9164,15.9324,15.9111,15.9324,62200.0
2005-12-07 15:10:00,29.95,29.98,29.92,29.97,197200.0,15.9324,15.9483,15.9164,15.943,197200.0
2005-12-07 15:15:00,29.97,30.0,29.96,29.98,73300.0,15.943,15.959,15.9377,15.9483,73300.0
2005-12-07 15:20:00,29.98,30.0,29.97,30.0,92700.0,15.9483,15.959,15.943,15.959,92700.0
2005-12-07 15:25:00,29.99,30.0,29.99,29.99,127500.0,15.9536,15.959,15.9536,15.9536,127500.0
2005-12-07 15:30:00,29.99,30.0,29.97,29.99,63000.0,15.9536,15.959,15.943,15.9536,63000.0
2005-12-07 15:35:00,29.99,30.0,29.98,29.99,110100.0,15.9536,15.959,15.9483,15.9536,110100.0
2005-12-07 15:40:00,30.0,30.0,29.99,30.0,172900.0,15.959,15.959,15.9536,15.959,172900.0
2005-12-07 15:45:00,29.99,30.01,29.99,30.0,264500.0,15.9536,15.9643,15.9536,15.959,264500.0
2005-12-07 15:50:00,30.0,30.08,29.99,30.08,175800.0,15.959,16.0015,15.9536,16.0015,175800.0
2005-12-07 15:55:00,30.07,30.16,30.07,30.11,189300.0,15.9962,16.0441,15.9962,16.0175,189300.0
2005-12-08 09:30:00,30.03,30.03,29.94,29.95,74800.0,15.9749,15.9749,15.927,15.9324,74800.0
2005-12-08 09:35:00,29.93,29.98,29.9,29.9,68600.0,15.9217,15.9483,15.9058,15.9058,68600.0
2005-12-08 09:40:00,29.9,29.95,29.87,29.92,60700.0,15.9058,15.9324,15.8898,15.9164,60700.0
2005-12-08 09:45:00,29.91,30.0,29.9,29.99,57300.0,15.9111,15.959,15.9058,15.9536,57300.0
2005-12-08 09:50:00,29.99,30.0,29.88,29.91,73400.0,15.9536,15.959,15.8951,15.9111,73400.0
2005-12-08 09:55:00,29.9,29.97,29.89,29.89,245900.0,15.9058,15.943,15.9004,15.9004,245900.0
2005-12-08 10:00:00,29.89,29.92,29.87,29.91,36300.0,15.9004,15.9164,15.8898,15.9111,36300.0
2005-12-08 10:05:00,29.92,29.93,29.91,29.91,25700.0,15.9164,15.9217,15.9111,15.9111,25700.0
2005-12-08 10:10:00,29.92,29.93,29.9,29.9,30800.0,15.9164,15.9217,15.9058,15.9058,30800.0
2005-12-08 10:15:00,29.9,29.9,29.84,29.87,35200.0,15.9058,15.9058,15.8738,15.8898,35200.0
2005-12-08 10:20:00,29.87,29.93,29.87,29.89,49900.0,15.8898,15.9217,15.8898,15.9004,49900.0
2005-12-08 10:25:00,29.89,29.9,29.88,29.89,34500.0,15.9004,15.9058,15.8951,15.9004,34500.0
2005-12-08 10:30:00,29.89,29.9,29.87,29.87,30900.0,15.9004,15.9058,15.8898,15.8898,30900.0
2005-12-08 10:35:00,29.88,29.92,29.88,29.9,37700.0,15.8951,15.9164,15.8951,15.9058,37700.0
2005-12-08 10:40:00,29.9,29.98,29.9,29.97,52300.0,15.9058,15.9483,15.9058,15.943,52300.0
2005-12-08 10:45:00,29.97,30.05,29.97,30.04,92400.0,15.943,15.9856,15.943,15.9802,92400.0
2005-12-08 10:50:00,30.05,30.08,30.04,30.05,73300.0,15.9856,16.0015,15.9802,15.9856,73300.0
2005-12-08 10:55:00,30.06,30.12,30.03,30.12,141000.0,15.9909,16.0228,15.9749,16.0228,141000.0
2005-12-08 11:00:00,30.1,30.17,30.1,30.17,74300.0,16.0122,16.0494,16.0122,16.0494,74300.0
2005-12-08 11:05:00,30.18,30.22,30.16,30.21,117700.0,16.0547,16.076,16.0441,16.0707,117700.0
2005-12-08 11:10:00,30.2,30.22,30.17,30.19,43100.0,16.0654,16.076,16.0494,16.06,43100.0
2005-12-08 11:15:00,30.19,30.2,30.18,30.19,59900.0,16.06,16.0654,16.0547,16.06,59900.0
2005-12-08 11:20:00,30.19,30.2,30.15,30.19,49100.0,16.06,16.0654,16.0388,16.06,49100.0
2005-12-08 11:25:00,30.18,30.2,30.17,30.19,18800.0,16.0547,16.0654,16.0494,16.06,18800.0
2005-12-08 11:30:00,30.17,30.19,30.17,30.17,23600.0,16.0494,16.06,16.0494,16.0494,23600.0
2005-12-08 11:35:00,30.17,30.19,30.17,30.19,36000.0,16.0494,16.06,16.0494,16.06,36000.0
2005-12-08 11:40:00,30.19,30.19,30.17,30.18,39400.0,16.06,16.06,16.0494,16.0547,39400.0
2005-12-08 11:45:00,30.18,30.19,30.17,30.18,42500.0,16.0547,16.06,16.0494,16.0547,42500.0
2005-12-08 11:50:00,30.18,30.19,30.16,30.17,10500.0,16.0547,16.06,16.0441,16.0494,10500.0
2005-12-08 11:55:00,30.17,30.19,30.16,30.17,29800.0,16.0494,16.06,16.0441,16.0494,29800.0
2005-12-08 12:00:00,30.16,30.18,30.14,30.15,13000.0,16.0441,16.0547,16.0334,16.0388,13000.0
2005-12-08 12:05:00,30.15,30.16,30.12,30.13,54700.0,16.0388,16.0441,16.0228,16.0281,54700.0
2005-12-08 12:10:00,30.13,30.15,30.13,30.15,44900.0,16.0281,16.0388,16.0281,16.0388,44900.0
2005-12-08 12:15:00,30.15,30.17,30.13,30.16,58100.0,16.0388,16.0494,16.0281,16.0441,58100.0
2005-12-08 12:20:00,30.16,30.18,30.15,30.18,44300.0,16.0441,16.0547,16.0388,16.0547,44300.0
2005-12-08 12:25:00,30.18,30.19,30.16,30.16,17700.0,16.0547,16.06,16.0441,16.0441,17700.0
2005-12-08 12:30:00,30.17,30.17,30.15,30.16,87600.0,16.0494,16.0494,16.0388,16.0441,87600.0
2005-12-08 12:35:00,30.16,30.18,30.15,30.16,17100.0,16.0441,16.0547,16.0388,16.0441,17100.0
2005-12-08 12:40:00,30.16,30.16,30.08,30.08,58100.0,16.0441,16.0441,16.0015,16.0015,58100.0
2005-12-08 12:45:00,30.08,30.08,30.03,30.05,86200.0,16.0015,16.0015,15.9749,15.9856,86200.0
2005-12-08 12:50:00,30.04,30.05,30.02,30.04,36000.0,15.9802,15.9856,15.9696,15.9802,36000.0
2005-12-08 12:55:00,30.04,30.05,30.03,30.04,38500.0,15.9802,15.9856,15.9749,15.9802,38500.0
2005-12-08 13:00:00,30.04,30.04,29.98,29.99,57200.0,15.9802,15.9802,15.9483,15.9536,57200.0
2005-12-08 13:05:00,29.99,30.02,29.95,29.96,81500.0,15.9536,15.9696,15.9324,15.9377,81500.0
2005-12-08 13:10:00,29.97,29.99,29.95,29.99,68600.0,15.943,15.9536,15.9324,15.9536,68600.0
2005-12-08 13:15:00,29.98,30.01,29.98,30.0,69700.0,15.9483,15.9643,15.9483,15.959,69700.0
2005-12-08 13:20:00,30.0,30.04,29.98,29.99,57200.0,15.959,15.9802,15.9483,15.9536,57200.0
2005-12-08 13:25:00,29.99,30.0,29.95,29.95,22500.0,15.9536,15.959,15.9324,15.9324,22500.0
2005-12-08 13:30:00,29.96,30.01,29.95,30.0,71100.0,15.9377,15.9643,15.9324,15.959,71100.0
2005-12-08 13:35:00,30.01,30.04,30.01,30.04,51500.0,15.9643,15.9802,15.9643,15.9802,51500.0
2005-12-08 13:40:00,30.03,30.05,30.02,30.05,27500.0,15.9749,15.9856,15.9696,15.9856,27500.0
2005-12-08 13:45:00,30.05,30.06,29.97,29.98,56200.0,15.9856,15.9909,15.943,15.9483,56200.0
2005-12-08 13:50:00,29.97,29.98,29.96,29.96,27500.0,15.943,15.9483,15.9377,15.9377,27500.0
2005-12-08 13:55:00,29.96,29.98,29.96,29.97,20400.0,15.9377,15.9483,15.9377,15.943,20400.0
2005-12-08 14:00:00,29.97,29.97,29.94,29.95,17600.0,15.943,15.943,15.927,15.9324,17600.0
2005-12-08 14:05:00,29.95,29.95,29.92,29.92,19600.0,15.9324,15.9324,15.9164,15.9164,19600.0
2005-12-08 14:10:00,29.92,29.93,29.86,29.87,50800.0,15.9164,15.9217,15.8845,15.8898,50800.0
2005-12-08 14:15:00,29.86,29.87,29.84,29.84,68200.0,15.8845,15.8898,15.8738,15.8738,68200.0
2005-12-08 14:20:00,29.84,29.84,29.81,29.83,70000.0,15.8738,15.8738,15.8579,15.8685,70000.0
2005-12-08 14:25:00,29.82,29.85,29.81,29.84,67800.0,15.8632,15.8792,15.8579,15.8738,67800.0
2005-12-08 14:30:00,29.84,29.86,29.77,29.82,64900.0,15.8738,15.8845,15.8366,15.8632,64900.0
2005-12-08 14:35:00,29.82,29.91,29.81,29.89,48100.0,15.8632,15.9111,15.8579,15.9004,48100.0
2005-12-08 14:40:00,29.89,29.96,29.89,29.95,136700.0,15.9004,15.9377,15.9004,15.9324,136700.0
2005-12-08 14:45:00,29.95,29.96,29.92,29.93,31500.0,15.9324,15.9377,15.9164,15.9217,31500.0
2005-12-08 14:50:00,29.93,29.94,29.9,29.91,55600.0,15.9217,15.927,15.9058,15.9111,55600.0
2005-12-08 14:55:00,29.91,29.98,29.91,29.97,82100.0,15.9111,15.9483,15.9111,15.943,82100.0
2005-12-08 15:00:00,29.96,30.0,29.95,29.99,54200.0,15.9377,15.959,15.9324,15.9536,54200.0
2005-12-08 15:05:00,29.99,30.0,29.94,29.94,52400.0,15.9536,15.959,15.927,15.927,52400.0
2005-12-08 15:10:00,29.99,29.99,29.96,29.98,23300.0,15.9536,15.9536,15.9377,15.9483,23300.0
2005-12-08 15:15:00,29.97,29.98,29.96,29.96,28000.0,15.943,15.9483,15.9377,15.9377,28000.0
2005-12-08 15:20:00,29.96,29.96,29.9,29.94,40100.0,15.9377,15.9377,15.9058,15.927,40100.0
2005-12-08 15:25:00,29.94,30.0,29.92,29.96,46500.0,15.927,15.959,15.9164,15.9377,46500.0
2005-12-08 15:30:00,29.95,30.0,29.94,30.0,43200.0,15.9324,15.959,15.927,15.959,43200.0
2005-12-08 15:35:00,30.0,30.0,29.97,29.98,35000.0,15.959,15.959,15.943,15.9483,35000.0
2005-12-08 15:40:00,29.98,30.02,29.97,30.02,51300.0,15.9483,15.9696,15.943,15.9696,51300.0
2005-12-08 15:45:00,30.0,30.03,29.95,29.96,70000.0,15.959,15.9749,15.9324,15.9377,70000.0
2005-12-08 15:50:00,29.96,29.99,29.95,29.98,60500.0,15.9377,15.9536,15.9324,15.9483,60500.0
2005-12-08 15:55:00,29.98,30.0,29.95,29.99,103800.0,15.9483,15.959,15.9324,15.9536,103800.0
2005-12-09 09:30:00,29.98,30.08,29.98,30.07,70800.0,15.9483,16.0015,15.9483,15.9962,70800.0
2005-12-09 09:35:00,30.07,30.07,29.99,30.0,33100.0,15.9962,15.9962,15.9536,15.959,33100.0
2005-12-09 09:40:00,30.01,30.05,30.0,30.03,29100.0,15.9643,15.9856,15.959,15.9749,29100.0
2005-12-09 09:45:00,30.03,30.05,30.0,30.03,34700.0,15.9749,15.9856,15.959,15.9749,34700.0
2005-12-09 09:50:00,30.03,30.06,29.98,30.0,66100.0,15.9749,15.9909,15.9483,15.959,66100.0
2005-12-09 09:55:00,30.0,30.0,29.98,29.98,28500.0,15.959,15.959,15.9483,15.9483,28500.0
2005-12-09 10:00:00,29.98,30.0,29.97,29.99,31200.0,15.9483,15.959,15.943,15.9536,31200.0
2005-12-09 10:05:00,29.99,30.0,29.97,29.99,41400.0,15.9536,15.959,15.943,15.9536,41400.0
2005-12-09 10:10:00,29.99,29.99,29.95,29.97,21300.0,15.9536,15.9536,15.9324,15.943,21300.0
2005-12-09 10:15:00,29.95,29.95,29.9,29.91,14400.0,15.9324,15.9324,15.9058,15.9111,14400.0
2005-12-09 10:20:00,29.91,29.94,29.89,29.89,35700.0,15.9111,15.927,15.9004,15.9004,35700.0
2005-12-09 10:25:00,29.89,29.89,29.78,29.78,57000.0,15.9004,15.9004,15.8419,15.8419,57000.0
2005-12-09 10:30:00,29.78,29.81,29.74,29.81,92500.0,15.8419,15.8579,15.8206,15.8579,92500.0
2005-12-09 10:35:00,29.81,29.87,29.8,29.86,37800.0,15.8579,15.8898,15.8526,15.8845,37800.0
2005-12-09 10:40:00,29.87,29.88,29.85,29.85,38000.0,15.8898,15.8951,15.8792,15.8792,38000.0
2005-12-09 10:45:00,29.85,29.89,29.83,29.89,27400.0,15.8792,15.9004,15.8685,15.9004,27400.0
2005-12-09 10:50:00,29.89,29.94,29.88,29.92,70600.0,15.9004,15.927,15.8951,15.9164,70600.0
2005-12-09 10:55:00,29.92,29.97,29.91,29.96,34700.0,15.9164,15.943,15.9111,15.9377,34700.0
2005-12-09 11:00:00,29.96,29.97,29.95,29.96,15300.0,15.9377,15.943,15.9324,15.9377,15300.0
2005-12-09 11:05:00,29.96,30.0,29.95,29.99,73600.0,15.9377,15.959,15.9324,15.9536,73600.0
2005-12-09 11:10:00,29.99,30.04,29.98,30.03,87600.0,15.9536,15.9802,15.9483,15.9749,87600.0
2005-12-09 11:15:00,30.02,30.05,29.98,29.98,76000.0,15.9696,15.9856,15.9483,15.9483,76000.0
2005-12-09 11:20:00,29.99,30.03,29.99,30.02,43400.0,15.9536,15.9749,15.9536,15.9696,43400.0
2005-12-09 11:25:00,30.03,30.04,30.02,30.03,24200.0,15.9749,15.9802,15.9696,15.9749,24200.0
2005-12-09 11:30:00,30.03,30.03,30.01,30.02,23400.0,15.9749,15.9749,15.9643,15.9696,23400.0
2005-12-09 11:35:00,30.03,30.06,30.02,30.05,28500.0,15.9749,15.9909,15.9696,15.9856,28500.0
2005-12-09 11:40:00,30.05,30.06,30.03,30.04,34400.0,15.9856,15.9909,15.9749,15.9802,34400.0
2005-12-09 11:45:00,30.04,30.05,30.0,30.02,32000.0,15.9802,15.9856,15.959,15.9696,32000.0
2005-12-09 11:50:00,30.01,30.02,29.99,29.99,5500.0,15.9643,15.9696,15.9536,15.9536,5500.0
2005-12-09 11:55:00,29.99,30.0,29.92,29.92,21300.0,15.9536,15.959,15.9164,15.9164,21300.0
2005-12-09 12:00:00,29.93,29.98,29.92,29.97,29200.0,15.9217,15.9483,15.9164,15.943,29200.0
2005-12-09 12:05:00,29.96,30.0,29.94,30.0,32800.0,15.9377,15.959,15.927,15.959,32800.0
2005-12-09 12:10:00,30.01,30.03,29.97,30.01,34400.0,15.9643,15.9749,15.943,15.9643,34400.0
2005-12-09 12:15:00,30.01,30.06,29.96,30.06,72800.0,15.9643,15.9909,15.9377,15.9909,72800.0
2005-12-09 12:20:00,30.05,30.06,30.02,30.05,37100.0,15.9856,15.9909,15.9696,15.9856,37100.0
2005-12-09 12:25:00,30.04,30.04,30.02,30.02,32900.0,15.9802,15.9802,15.9696,15.9696,32900.0
2005-12-09 12:30:00,30.03,30.06,30.03,30.05,26200.0,15.9749,15.9909,15.9749,15.9856,26200.0
2005-12-09 12:35:00,30.05,30.06,30.05,30.05,14700.0,15.9856,15.9909,15.9856,15.9856,14700.0
2005-12-09 12:40:00,30.05,30.06,30.04,30.06,14500.0,15.9856,15.9909,15.9802,15.9909,14500.0
2005-12-09 12:45:00,30.06,30.07,30.04,30.05,26400.0,15.9909,15.9962,15.9802,15.9856,26400.0
2005-12-09 12:50:00,30.04,30.09,30.04,30.08,36200.0,15.9802,16.0068,15.9802,16.0015,36200.0
2005-12-09 12:55:00,30.08,30.11,30.07,30.09,35200.0,16.0015,16.0175,15.9962,16.0068,35200.0
2005-12-09 13:00:00,30.11,30.14,30.09,30.1,69600.0,16.0175,16.0334,16.0068,16.0122,69600.0
2005-12-09 13:05:00,30.11,30.11,30.06,30.06,35200.0,16.0175,16.0175,15.9909,15.9909,35200.0
2005-12-09 13:10:00,30.06,30.07,30.05,30.06,24200.0,15.9909,15.9962,15.9856,15.9909,24200.0
2005-12-09 13:15:00,30.07,30.08,30.05,30.06,20600.0,15.9962,16.0015,15.9856,15.9909,20600.0
2005-12-09 13:20:00,30.06,30.09,30.06,30.09,14400.0,15.9909,16.0068,15.9909,16.0068,14400.0
2005-12-09 13:25:00,30.08,30.1,30.07,30.07,16700.0,16.0015,16.0122,15.9962,15.9962,16700.0
2005-12-09 13:30:00,30.07,30.14,30.07,30.13,44100.0,15.9962,16.0334,15.9962,16.0281,44100.0
2005-12-09 13:35:00,30.13,30.13,30.11,30.12,31000.0,16.0281,16.0281,16.0175,16.0228,31000.0
2005-12-09 13:40:00,30.11,30.13,30.11,30.12,24000.0,16.0175,16.0281,16.0175,16.0228,24000.0
2005-12-09 13:45:00,30.12,30.14,30.11,30.12,64300.0,16.0228,16.0334,16.0175,16.0228,64300.0
2005-12-09 13:50:00,30.12,30.13,30.1,30.1,22800.0,16.0228,16.0281,16.0122,16.0122,22800.0
2005-12-09 13:55:00,30.1,30.11,30.08,30.08,68800.0,16.0122,16.0175,16.0015,16.0015,68800.0
2005-12-09 14:00:00,30.08,30.11,30.08,30.11,29600.0,16.0015,16.0175,16.0015,16.0175,29600.0
2005-12-09 14:05:00,30.1,30.11,30.09,30.09,29700.0,16.0122,16.0175,16.0068,16.0068,29700.0
2005-12-09 14:10:00,30.1,30.13,30.08,30.11,78800.0,16.0122,16.0281,16.0015,16.0175,78800.0
2005-12-09 14:15:00,30.12,30.15,30.12,30.14,74800.0,16.0228,16.0388,16.0228,16.0334,74800.0
2005-12-09 14:20:00,30.14,30.18,30.13,30.18,33300.0,16.0334,16.0547,16.0281,16.0547,33300.0
2005-12-09 14:25:00,30.19,30.2,30.18,30.2,76700.0,16.06,16.0654,16.0547,16.0654,76700.0
2005-12-09 14:30:00,30.2,30.23,30.19,30.21,81400.0,16.0654,16.0813,16.06,16.0707,81400.0
2005-12-09 14:35:00,30.23,30.23,30.2,30.21,24300.0,16.0813,16.0813,16.0654,16.0707,24300.0
2005-12-09 14:40:00,30.21,30.21,30.2,30.2,30100.0,16.0707,16.0707,16.0654,16.0654,30100.0
2005-12-09 14:45:00,30.21,30.23,30.2,30.22,33300.0,16.0707,16.0813,16.0654,16.076,33300.0
2005-12-09 14:50:00,30.22,30.24,30.22,30.22,36700.0,16.076,16.0866,16.076,16.076,36700.0
2005-12-09 14:55:00,30.23,30.23,30.21,30.22,49200.0,16.0813,16.0813,16.0707,16.076,49200.0
2005-12-09 15:00:00,30.22,30.23,30.19,30.19,121900.0,16.076,16.0813,16.06,16.06,121900.0
2005-12-09 15:05:00,30.19,30.2,30.17,30.17,25200.0,16.06,16.0654,16.0494,16.0494,25200.0
2005-12-09 15:10:00,30.16,30.17,30.14,30.16,34100.0,16.0441,16.0494,16.0334,16.0441,34100.0
2005-12-09 15:15:00,30.15,30.2,30.15,30.19,32300.0,16.0388,16.0654,16.0388,16.06,32300.0
2005-12-09 15:20:00,30.2,30.2,30.16,30.18,23900.0,16.0654,16.0654,16.0441,16.0547,23900.0
2005-12-09 15:25:00,30.18,30.25,30.16,30.25,67700.0,16.0547,16.092,16.0441,16.092,67700.0
2005-12-09 15:30:00,30.24,30.25,30.21,30.22,44900.0,16.0866,16.092,16.0707,16.076,44900.0
2005-12-09 15:35:00,30.21,30.24,30.2,30.2,74200.0,16.0707,16.0866,16.0654,16.0654,74200.0
2005-12-09 15:40:00,30.19,30.21,30.14,30.2,77000.0,16.06,16.0707,16.0334,16.0654,77000.0
2005-12-09 15:45:00,30.2,30.21,30.19,30.19,77200.0,16.0654,16.0707,16.06,16.06,77200.0
2005-12-09 15:50:00,30.19,30.2,30.12,30.13,86500.0,16.06,16.0654,16.0228,16.0281,86500.0
2005-12-09 15:55:00,30.14,30.16,30.13,30.14,111200.0,16.0334,16.0441,16.0281,16.0334,111200.0
2005-12-12 09:30:00,30.14,30.18,30.14,30.18,80400.0,16.0334,16.0547,16.0334,16.0547,80400.0
2005-12-12 09:35:00,30.18,30.2,30.07,30.11,61000.0,16.0547,16.0654,15.9962,16.0175,61000.0
2005-12-12 09:40:00,30.06,30.1,30.03,30.08,29700.0,15.9909,16.0122,15.9749,16.0015,29700.0
2005-12-12 09:45:00,30.09,30.13,30.03,30.07,33600.0,16.0068,16.0281,15.9749,15.9962,33600.0
2005-12-12 09:50:00,30.07,30.08,30.02,30.03,18500.0,15.9962,16.0015,15.9696,15.9749,18500.0
2005-12-12 09:55:00,30.03,30.03,30.0,30.01,42200.0,15.9749,15.9749,15.959,15.9643,42200.0
2005-12-12 10:00:00,30.01,30.05,29.99,30.02,55100.0,15.9643,15.9856,15.9536,15.9696,55100.0
2005-12-12 10:05:00,30.02,30.03,29.99,30.0,36200.0,15.9696,15.9749,15.9536,15.959,36200.0
2005-12-12 10:10:00,29.99,29.99,29.96,29.96,21900.0,15.9536,15.9536,15.9377,15.9377,21900.0
2005-12-12 10:15:00,29.97,30.01,29.96,30.01,24800.0,15.943,15.9643,15.9377,15.9643,24800.0
2005-12-12 10:20:00,30.01,30.04,29.98,30.0,36100.0,15.9643,15.9802,15.9483,15.959,36100.0
2005-12-12 10:25:00,30.0,30.04,30.0,30.02,41300.0,15.959,15.9802,15.959,15.9696,41300.0
2005-12-12 10:30:00,30.01,30.02,29.96,29.96,27100.0,15.9643,15.9696,15.9377,15.9377,27100.0
2005-12-12 10:35:00,29.96,29.96,29.92,29.93,25400.0,15.9377,15.9377,15.9164,15.9217,25400.0
2005-12-12 10:40:00,29.92,29.95,29.89,29.91,41500.0,15.9164,15.9324,15.9004,15.9111,41500.0
2005-12-12 10:45:00,29.91,29.97,29.9,29.95,26600.0,15.9111,15.943,15.9058,15.9324,26600.0
2005-12-12 10:50:00,29.96,29.96,29.93,29.94,37800.0,15.9377,15.9377,15.9217,15.927,37800.0
2005-12-12 10:55:00,29.94,29.95,29.92,29.94,16100.0,15.927,15.9324,15.9164,15.927,16100.0
2005-12-12 11:00:00,29.94,29.95,29.93,29.95,73000.0,15.927,15.9324,15.9217,15.9324,73000.0
2005-12-12 11:05:00,29.95,29.95,29.92,29.94,16100.0,15.9324,15.9324,15.9164,15.927,16100.0
2005-12-12 11:10:00,29.94,29.99,29.93,29.98,34800.0,15.927,15.9536,15.9217,15.9483,34800.0
2005-12-12 11:15:00,29.98,29.98,29.92,29.92,29600.0,15.9483,15.9483,15.9164,15.9164,29600.0
2005-12-12 11:20:00,29.93,29.95,29.9,29.92,23400.0,15.9217,15.9324,15.9058,15.9164,23400.0
2005-12-12 11:25:00,29.92,29.92,29.89,29.9,21800.0,15.9164,15.9164,15.9004,15.9058,21800.0
2005-12-12 11:30:00,29.89,29.92,29.88,29.91,23800.0,15.9004,15.9164,15.8951,15.9111,23800.0
2005-12-12 11:35:00,29.91,29.94,29.91,29.94,14200.0,15.9111,15.927,15.9111,15.927,14200.0
2005-12-12 11:40:00,29.93,29.94,29.91,29.92,20500.0,15.9217,15.927,15.9111,15.9164,20500.0
2005-12-12 11:45:00,29.92,29.96,29.91,29.95,19600.0,15.9164,15.9377,15.9111,15.9324,19600.0
2005-12-12 11:50:00,29.95,29.95,29.93,29.94,33700.0,15.9324,15.9324,15.9217,15.927,33700.0
2005-12-12 11:55:00,29.95,29.95,29.92,29.93,22100.0,15.9324,15.9324,15.9164,15.9217,22100.0
2005-12-12 12:00:00,29.92,29.93,29.91,29.93,10100.0,15.9164,15.9217,15.9111,15.9217,10100.0
2005-12-12 12:05:00,29.93,29.95,29.9,29.93,60400.0,15.9217,15.9324,15.9058,15.9217,60400.0
2005-12-12 12:10:00,29.92,29.95,29.91,29.92,39600.0,15.9164,15.9324,15.9111,15.9164,39600.0
2005-12-12 12:15:00,29.93,29.93,29.9,29.9,25000.0,15.9217,15.9217,15.9058,15.9058,25000.0
2005-12-12 12:20:00,29.9,29.91,29.9,29.9,14500.0,15.9058,15.9111,15.9058,15.9058,14500.0
2005-12-12 12:25:00,29.91,29.93,29.9,29.91,44800.0,15.9111,15.9217,15.9058,15.9111,44800.0
2005-12-12 12:30:00,29.9,29.9,29.85,29.87,37500.0,15.9058,15.9058,15.8792,15.8898,37500.0
2005-12-12 12:35:00,29.88,29.88,29.87,29.87,8300.0,15.8951,15.8951,15.8898,15.8898,8300.0
2005-12-12 12:40:00,29.88,29.88,29.85,29.85,26200.0,15.8951,15.8951,15.8792,15.8792,26200.0
2005-12-12 12:45:00,29.86,29.86,29.81,29.81,28200.0,15.8845,15.8845,15.8579,15.8579,28200.0
2005-12-12 12:50:00,29.81,29.83,29.78,29.81,31400.0,15.8579,15.8685,15.8419,15.8579,31400.0
2005-12-12 12:55:00,29.83,29.86,29.82,29.84,17500.0,15.8685,15.8845,15.8632,15.8738,17500.0
2005-12-12 13:00:00,29.85,29.85,29.78,29.78,33100.0,15.8792,15.8792,15.8419,15.8419,33100.0
2005-12-12 13:05:00,29.78,29.8,29.76,29.79,20900.0,15.8419,15.8526,15.8313,15.8472,20900.0
2005-12-12 13:10:00,29.8,29.85,29.8,29.82,10300.0,15.8526,15.8792,15.8526,15.8632,10300.0
2005-12-12 13:15:00,29.81,29.84,29.81,29.83,8900.0,15.8579,15.8738,15.8579,15.8685,8900.0
2005-12-12 13:20:00,29.82,29.85,29.82,29.84,19900.0,15.8632,15.8792,15.8632,15.8738,19900.0
2005-12-12 13:25:00,29.84,29.85,29.84,29.85,7800.0,15.8738,15.8792,15.8738,15.8792,7800.0
2005-12-12 13:30:00,29.86,29.86,29.84,29.85,14900.0,15.8845,15.8845,15.8738,15.8792,14900.0
2005-12-12 13:35:00,29.85,29.85,29.81,29.83,22300.0,15.8792,15.8792,15.8579,15.8685,22300.0
2005-12-12 13:40:00,29.83,29.87,29.82,29.85,16700.0,15.8685,15.8898,15.8632,15.8792,16700.0
2005-12-12 13:45:00,29.85,29.87,29.83,29.83,9600.0,15.8792,15.8898,15.8685,15.8685,9600.0
2005-12-12 13:50:00,29.83,29.84,29.8,29.83,20000.0,15.8685,15.8738,15.8526,15.8685,20000.0
2005-12-12 13:55:00,29.83,29.84,29.82,29.83,22100.0,15.8685,15.8738,15.8632,15.8685,22100.0
2005-12-12 14:00:00,29.84,29.85,29.82,29.84,17800.0,15.8738,15.8792,15.8632,15.8738,17800.0
2005-12-12 14:05:00,29.85,29.86,29.83,29.84,15300.0,15.8792,15.8845,15.8685,15.8738,15300.0
2005-12-12 14:10:00,29.84,29.84,29.82,29.84,15300.0,15.8738,15.8738,15.8632,15.8738,15300.0
2005-12-12 14:15:00,29.83,29.84,29.8,29.82,18000.0,15.8685,15.8738,15.8526,15.8632,18000.0
2005-12-12 14:20:00,29.81,29.83,29.8,29.83,25900.0,15.8579,15.8685,15.8526,15.8685,25900.0
2005-12-12 14:25:00,29.84,29.86,29.84,29.85,27500.0,15.8738,15.8845,15.8738,15.8792,27500.0
2005-12-12 14:30:00,29.86,29.87,29.83,29.86,19300.0,15.8845,15.8898,15.8685,15.8845,19300.0
2005-12-12 14:35:00,29.86,29.9,29.85,29.89,45700.0,15.8845,15.9058,15.8792,15.9004,45700.0
2005-12-12 14:40:00,29.89,29.89,29.88,29.89,10600.0,15.9004,15.9004,15.8951,15.9004,10600.0
2005-12-12 14:45:00,29.89,29.92,29.88,29.9,19000.0,15.9004,15.9164,15.8951,15.9058,19000.0
2005-12-12 14:50:00,29.9,29.91,29.88,29.89,14100.0,15.9058,15.9111,15.8951,15.9004,14100.0
2005-12-12 14:55:00,29.89,29.89,29.87,29.87,19000.0,15.9004,15.9004,15.8898,15.8898,19000.0
2005-12-12 15:00:00,29.88,29.88,29.86,29.87,10700.0,15.8951,15.8951,15.8845,15.8898,10700.0
2005-12-12 15:05:00,29.87,29.87,29.82,29.82,22000.0,15.8898,15.8898,15.8632,15.8632,22000.0
2005-12-12 15:10:00,29.83,29.9,29.82,29.9,25400.0,15.8685,15.9058,15.8632,15.9058,25400.0
2005-12-12 15:15:00,29.9,29.94,29.89,29.92,15900.0,15.9058,15.927,15.9004,15.9164,15900.0
2005-12-12 15:20:00,29.92,29.97,29.92,29.92,47900.0,15.9164,15.943,15.9164,15.9164,47900.0
2005-12-12 15:25:00,29.93,29.94,29.9,29.94,39800.0,15.9217,15.927,15.9058,15.927,39800.0
2005-12-12 15:30:00,29.92,29.95,29.92,29.93,38700.0,15.9164,15.9324,15.9164,15.9217,38700.0
2005-12-12 15:35:00,29.94,29.94,29.89,29.89,42400.0,15.927,15.927,15.9004,15.9004,42400.0
2005-12-12 15:40:00,29.9,29.9,29.86,29.87,45000.0,15.9058,15.9058,15.8845,15.8898,45000.0
2005-12-12 15:45:00,29.88,29.94,29.87,29.93,35900.0,15.8951,15.927,15.8898,15.9217,35900.0
2005-12-12 15:50:00,29.93,29.94,29.91,29.94,56800.0,15.9217,15.927,15.9111,15.927,56800.0
2005-12-12 15:55:00,29.94,29.96,29.91,29.92,86400.0,15.927,15.9377,15.9111,15.9164,86400.0
2005-12-13 09:30:00,30.28,30.3,30.21,30.29,486700.0,16.1079,16.1185,16.0707,16.1132,486700.0
2005-12-13 09:35:00,30.29,30.3,30.2,30.21,85600.0,16.1132,16.1185,16.0654,16.0707,85600.0
2005-12-13 09:40:00,30.21,30.25,30.15,30.22,138200.0,16.0707,16.092,16.0388,16.076,138200.0
2005-12-13 09:45:00,30.23,30.27,30.2,30.25,120000.0,16.0813,16.1026,16.0654,16.092,120000.0
2005-12-13 09:50:00,30.24,30.3,30.24,30.27,57200.0,16.0866,16.1185,16.0866,16.1026,57200.0
2005-12-13 09:55:00,30.26,30.3,30.25,30.3,114600.0,16.0973,16.1185,16.092,16.1185,114600.0
2005-12-13 10:00:00,30.31,30.35,30.31,30.31,122900.0,16.1239,16.1451,16.1239,16.1239,122900.0
2005-12-13 10:05:00,30.31,30.34,30.26,30.34,70300.0,16.1239,16.1398,16.0973,16.1398,70300.0
2005-12-13 10:10:00,30.34,30.34,30.3,30.33,35900.0,16.1398,16.1398,16.1185,16.1345,35900.0
2005-12-13 10:15:00,30.33,30.38,30.33,30.37,55600.0,16.1345,16.1611,16.1345,16.1558,55600.0
2005-12-13 10:20:00,30.37,30.37,30.29,30.31,119200.0,16.1558,16.1558,16.1132,16.1239,119200.0
2005-12-13 10:25:00,30.31,30.31,30.22,30.23,70100.0,16.1239,16.1239,16.076,16.0813,70100.0
2005-12-13 10:30:00,30.22,30.23,30.14,30.19,119600.0,16.076,16.0813,16.0334,16.06,119600.0
2005-12-13 10:35:00,30.19,30.23,30.18,30.23,53900.0,16.06,16.0813,16.0547,16.0813,53900.0
2005-12-13 10:40:00,30.23,30.25,30.21,30.22,45600.0,16.0813,16.092,16.0707,16.076,45600.0
2005-12-13 10:45:00,30.21,30.25,30.21,30.24,74200.0,16.0707,16.092,16.0707,16.0866,74200.0
2005-12-13 10:50:00,30.24,30.25,30.23,30.25,63400.0,16.0866,16.092,16.0813,16.092,63400.0
2005-12-13 10:55:00,30.25,30.34,30.25,30.34,103300.0,16.092,16.1398,16.092,16.1398,103300.0
2005-12-13 11:00:00,30.34,30.38,30.33,30.38,84100.0,16.1398,16.1611,16.1345,16.1611,84100.0
2005-12-13 11:05:00,30.38,30.38,30.34,30.35,64600.0,16.1611,16.1611,16.1398,16.1451,64600.0
2005-12-13 11:10:00,30.36,30.36,30.33,30.34,29500.0,16.1505,16.1505,16.1345,16.1398,29500.0
2005-12-13 11:15:00,30.34,30.37,30.34,30.34,34300.0,16.1398,16.1558,16.1398,16.1398,34300.0
2005-12-13 11:20:00,30.34,30.35,30.31,30.34,84500.0,16.1398,16.1451,16.1239,16.1398,84500.0
2005-12-13 11:25:00,30.32,30.35,30.32,30.35,31100.0,16.1292,16.1451,16.1292,16.1451,31100.0
2005-12-13 11:30:00,30.35,30.37,30.34,30.35,41000.0,16.1451,16.1558,16.1398,16.1451,41000.0
2005-12-13 11:35:00,30.35,30.35,30.33,30.35,28100.0,16.1451,16.1451,16.1345,16.1451,28100.0
2005-12-13 11:40:00,30.35,30.39,30.34,30.38,40300.0,16.1451,16.1664,16.1398,16.1611,40300.0
2005-12-13 11:45:00,30.38,30.4,30.37,30.38,65000.0,16.1611,16.1717,16.1558,16.1611,65000.0
2005-12-13 11:50:00,30.38,30.39,30.36,30.39,32700.0,16.1611,16.1664,16.1505,16.1664,32700.0
2005-12-13 11:55:00,30.39,30.4,30.38,30.39,23600.0,16.1664,16.1717,16.1611,16.1664,23600.0
2005-12-13 12:00:00,30.39,30.4,30.38,30.39,31700.0,16.1664,16.1717,16.1611,16.1664,31700.0
2005-12-13 12:05:00,30.38,30.39,30.36,30.37,20700.0,16.1611,16.1664,16.1505,16.1558,20700.0
2005-12-13 12:10:00,30.38,30.38,30.36,30.37,25300.0,16.1611,16.1611,16.1505,16.1558,25300.0
2005-12-13 12:15:00,30.37,30.38,30.37,30.38,23900.0,16.1558,16.1611,16.1558,16.1611,23900.0
2005-12-13 12:20:00,30.38,30.38,30.37,30.37,25100.0,16.1611,16.1611,16.1558,16.1558,25100.0
2005-12-13 12:25:00,30.38,30.38,30.37,30.37,43700.0,16.1611,16.1611,16.1558,16.1558,43700.0
2005-12-13 12:30:00,30.37,30.38,30.36,30.38,22100.0,16.1558,16.1611,16.1505,16.1611,22100.0
2005-12-13 12:35:00,30.38,30.4,30.37,30.39,27300.0,16.1611,16.1717,16.1558,16.1664,27300.0
2005-12-13 12:40:00,30.4,30.42,30.39,30.42,58900.0,16.1717,16.1824,16.1664,16.1824,58900.0
2005-12-13 12:45:00,30.42,30.45,30.41,30.43,43700.0,16.1824,16.1983,16.1771,16.1877,43700.0
2005-12-13 12:50:00,30.43,30.44,30.42,30.42,18500.0,16.1877,16.193,16.1824,16.1824,18500.0
2005-12-13 12:55:00,30.42,30.43,30.41,30.42,27900.0,16.1824,16.1877,16.1771,16.1824,27900.0
2005-12-13 13:00:00,30.43,30.43,30.39,30.4,33100.0,16.1877,16.1877,16.1664,16.1717,33100.0
2005-12-13 13:05:00,30.4,30.4,30.37,30.38,77600.0,16.1717,16.1717,16.1558,16.1611,77600.0
2005-12-13 13:10:00,30.38,30.43,30.37,30.43,142700.0,16.1611,16.1877,16.1558,16.1877,142700.0
2005-12-13 13:15:00,30.42,30.43,30.41,30.43,22900.0,16.1824,16.1877,16.1771,16.1877,22900.0
2005-12-13 13:20:00,30.43,30.45,30.42,30.44,56200.0,16.1877,16.1983,16.1824,16.193,56200.0
2005-12-13 13:25:00,30.44,30.45,30.39,30.41,57500.0,16.193,16.1983,16.1664,16.1771,57500.0
2005-12-13 13:30:00,30.42,30.44,30.41,30.42,29100.0,16.1824,16.193,16.1771,16.1824,29100.0
2005-12-13 13:35:00,30.41,30.42,30.41,30.41,18400.0,16.1771,16.1824,16.1771,16.1771,18400.0
2005-12-13 13:40:00,30.41,30.42,30.4,30.41,18600.0,16.1771,16.1824,16.1717,16.1771,18600.0
2005-12-13 13:45:00,30.41,30.41,30.37,30.38,32400.0,16.1771,16.1771,16.1558,16.1611,32400.0
2005-12-13 13:50:00,30.37,30.37,30.33,30.35,72900.0,16.1558,16.1558,16.1345,16.1451,72900.0
2005-12-13 13:55:00,30.35,30.35,30.33,30.33,29100.0,16.1451,16.1451,16.1345,16.1345,29100.0
2005-12-13 14:00:00,30.33,30.34,30.28,30.28,37000.0,16.1345,16.1398,16.1079,16.1079,37000.0
2005-12-13 14:05:00,30.29,30.3,30.28,30.29,25200.0,16.1132,16.1185,16.1079,16.1132,25200.0
2005-12-13 14:10:00,30.29,30.4,30.27,30.4,68300.0,16.1132,16.1717,16.1026,16.1717,68300.0
2005-12-13 14:15:00,30.39,30.48,30.36,30.48,127900.0,16.1664,16.2143,16.1505,16.2143,127900.0
2005-12-13 14:20:00,30.48,30.9,30.47,30.86,248300.0,16.2143,16.4377,16.209,16.4165,248300.0
2005-12-13 14:25:00,30.85,30.86,30.6,30.68,219200.0,16.4111,16.4165,16.2781,16.3207,219200.0
2005-12-13 14:30:00,30.68,30.74,30.66,30.66,106100.0,16.3207,16.3526,16.3101,16.3101,106100.0
2005-12-13 14:35:00,30.67,30.7,30.66,30.67,61100.0,16.3154,16.3313,16.3101,16.3154,61100.0
2005-12-13 14:40:00,30.68,30.74,30.67,30.73,173800.0,16.3207,16.3526,16.3154,16.3473,173800.0
2005-12-13 14:45:00,30.72,30.76,30.71,30.73,69300.0,16.342,16.3633,16.3367,16.3473,69300.0
2005-12-13 14:50:00,30.71,30.77,30.7,30.77,75800.0,16.3367,16.3686,16.3313,16.3686,75800.0
2005-12-13 14:55:00,30.77,30.85,30.77,30.8,111800.0,16.3686,16.4111,16.3686,16.3845,111800.0
2005-12-13 15:00:00,30.81,30.81,30.73,30.76,127900.0,16.3899,16.3899,16.3473,16.3633,127900.0
2005-12-13 15:05:00,30.76,30.77,30.72,30.74,135700.0,16.3633,16.3686,16.342,16.3526,135700.0
2005-12-13 15:10:00,30.74,30.75,30.72,30.72,74000.0,16.3526,16.3579,16.342,16.342,74000.0
2005-12-13 15:15:00,30.72,30.73,30.66,30.68,87600.0,16.342,16.3473,16.3101,16.3207,87600.0
2005-12-13 15:20:00,30.67,30.7,30.64,30.64,69400.0,16.3154,16.3313,16.2994,16.2994,69400.0
2005-12-13 15:25:00,30.64,30.65,30.57,30.58,100400.0,16.2994,16.3047,16.2622,16.2675,100400.0
2005-12-13 15:30:00,30.57,30.6,30.55,30.6,94400.0,16.2622,16.2781,16.2515,16.2781,94400.0
2005-12-13 15:35:00,30.59,30.64,30.58,30.62,119900.0,16.2728,16.2994,16.2675,16.2888,119900.0
2005-12-13 15:40:00,30.63,30.66,30.61,30.61,113300.0,16.2941,16.3101,16.2835,16.2835,113300.0
2005-12-13 15:45:00,30.61,30.66,30.6,30.6,94700.0,16.2835,16.3101,16.2781,16.2781,94700.0
2005-12-13 15:50:00,30.6,30.62,30.52,30.54,187200.0,16.2781,16.2888,16.2356,16.2462,187200.0
2005-12-13 15:55:00,30.54,30.58,30.54,30.57,164100.0,16.2462,16.2675,16.2462,16.2622,164100.0
2005-12-14 09:30:00,30.47,30.48,30.42,30.43,153400.0,16.209,16.2143,16.1824,16.1877,153400.0
2005-12-14 09:35:00,30.43,30.64,30.43,30.64,81100.0,16.1877,16.2994,16.1877,16.2994,81100.0
2005-12-14 09:40:00,30.62,30.74,30.61,30.73,45900.0,16.2888,16.3526,16.2835,16.3473,45900.0
2005-12-14 09:45:00,30.73,30.8,30.69,30.7,79900.0,16.3473,16.3845,16.326,16.3313,79900.0
2005-12-14 09:50:00,30.7,30.72,30.68,30.72,115500.0,16.3313,16.342,16.3207,16.342,115500.0
2005-12-14 09:55:00,30.73,30.76,30.73,30.76,44600.0,16.3473,16.3633,16.3473,16.3633,44600.0
2005-12-14 10:00:00,30.74,30.77,30.71,30.72,105700.0,16.3526,16.3686,16.3367,16.342,105700.0
2005-12-14 10:05:00,30.71,30.72,30.69,30.7,44100.0,16.3367,16.342,16.326,16.3313,44100.0
2005-12-14 10:10:00,30.7,30.74,30.7,30.7,52400.0,16.3313,16.3526,16.3313,16.3313,52400.0
2005-12-14 10:15:00,30.71,30.73,30.7,30.7,36300.0,16.3367,16.3473,16.3313,16.3313,36300.0
2005-12-14 10:20:00,30.7,30.72,30.69,30.69,50300.0,16.3313,16.342,16.326,16.326,50300.0
2005-12-14 10:25:00,30.68,30.71,30.66,30.68,126300.0,16.3207,16.3367,16.3101,16.3207,126300.0
2005-12-14 10:30:00,30.69,30.76,30.69,30.75,94300.0,16.326,16.3633,16.326,16.3579,94300.0
2005-12-14 10:35:00,30.75,30.76,30.74,30.74,50600.0,16.3579,16.3633,16.3526,16.3526,50600.0
2005-12-14 10:40:00,30.75,30.75,30.72,30.75,31500.0,16.3579,16.3579,16.342,16.3579,31500.0
2005-12-14 10:45:00,30.75,30.75,30.72,30.74,35900.0,16.3579,16.3579,16.342,16.3526,35900.0
2005-12-14 10:50:00,30.76,30.78,30.75,30.75,71300.0,16.3633,16.3739,16.3579,16.3579,71300.0
2005-12-14 10:55:00,30.75,30.76,30.74,30.75,33000.0,16.3579,16.3633,16.3526,16.3579,33000.0
2005-12-14 11:00:00,30.74,30.75,30.69,30.7,43100.0,16.3526,16.3579,16.326,16.3313,43100.0
2005-12-14 11:05:00,30.69,30.71,30.66,30.67,28100.0,16.326,16.3367,16.3101,16.3154,28100.0
2005-12-14 11:10:00,30.67,30.68,30.64,30.65,43900.0,16.3154,16.3207,16.2994,16.3047,43900.0
2005-12-14 11:15:00,30.65,30.65,30.62,30.64,21000.0,16.3047,16.3047,16.2888,16.2994,21000.0
2005-12-14 11:20:00,30.63,30.65,30.61,30.63,23100.0,16.2941,16.3047,16.2835,16.2941,23100.0
2005-12-14 11:25:00,30.64,30.65,30.62,30.63,28800.0,16.2994,16.3047,16.2888,16.2941,28800.0
2005-12-14 11:30:00,30.63,30.63,30.59,30.6,122300.0,16.2941,16.2941,16.2728,16.2781,122300.0
2005-12-14 11:35:00,30.6,30.62,30.6,30.62,31600.0,16.2781,16.2888,16.2781,16.2888,31600.0
2005-12-14 11:40:00,30.61,30.65,30.61,30.64,62600.0,16.2835,16.3047,16.2835,16.2994,62600.0
2005-12-14 11:45:00,30.64,30.65,30.58,30.58,76400.0,16.2994,16.3047,16.2675,16.2675,76400.0
2005-12-14 11:50:00,30.59,30.69,30.59,30.67,43500.0,16.2728,16.326,16.2728,16.3154,43500.0
2005-12-14 11:55:00,30.67,30.67,30.65,30.65,19100.0,16.3154,16.3154,16.3047,16.3047,19100.0
2005-12-14 12:00:00,30.65,30.67,30.64,30.64,35500.0,16.3047,16.3154,16.2994,16.2994,35500.0
2005-12-14 12:05:00,30.65,30.66,30.65,30.66,10400.0,16.3047,16.3101,16.3047,16.3101,10400.0
2005-12-14 12:10:00,30.66,30.66,30.65,30.66,12000.0,16.3101,16.3101,16.3047,16.3101,12000.0
2005-12-14 12:15:00,30.66,30.66,30.65,30.66,35200.0,16.3101,16.3101,16.3047,16.3101,35200.0
2005-12-14 12:20:00,30.65,30.66,30.65,30.66,11200.0,16.3047,16.3101,16.3047,16.3101,11200.0
2005-12-14 12:25:00,30.66,30.67,30.64,30.65,22100.0,16.3101,16.3154,16.2994,16.3047,22100.0
2005-12-14 12:30:00,30.65,30.65,30.62,30.62,15900.0,16.3047,16.3047,16.2888,16.2888,15900.0
2005-12-14 12:35:00,30.63,30.63,30.6,30.61,27000.0,16.2941,16.2941,16.2781,16.2835,27000.0
2005-12-14 12:40:00,30.62,30.62,30.6,30.61,12900.0,16.2888,16.2888,16.2781,16.2835,12900.0
2005-12-14 12:45:00,30.61,30.61,30.6,30.61,17700.0,16.2835,16.2835,16.2781,16.2835,17700.0
2005-12-14 12:50:00,30.61,30.64,30.6,30.63,22000.0,16.2835,16.2994,16.2781,16.2941,22000.0
2005-12-14 12:55:00,30.63,30.65,30.62,30.65,28500.0,16.2941,16.3047,16.2888,16.3047,28500.0
2005-12-14 13:00:00,30.65,30.65,30.63,30.64,13800.0,16.3047,16.3047,16.2941,16.2994,13800.0
2005-12-14 13:05:00,30.65,30.67,30.64,30.67,34300.0,16.3047,16.3154,16.2994,16.3154,34300.0
2005-12-14 13:10:00,30.66,30.68,30.64,30.68,23700.0,16.3101,16.3207,16.2994,16.3207,23700.0
2005-12-14 13:15:00,30.68,30.69,30.65,30.68,27800.0,16.3207,16.326,16.3047,16.3207,27800.0
2005-12-14 13:20:00,30.68,30.71,30.67,30.71,37300.0,16.3207,16.3367,16.3154,16.3367,37300.0
2005-12-14 13:25:00,30.71,30.73,30.69,30.7,29000.0,16.3367,16.3473,16.326,16.3313,29000.0
2005-12-14 13:30:00,30.71,30.74,30.7,30.7,34000.0,16.3367,16.3526,16.3313,16.3313,34000.0
2005-12-14 13:35:00,30.7,30.73,30.68,30.73,43600.0,16.3313,16.3473,16.3207,16.3473,43600.0
2005-12-14 13:40:00,30.71,30.75,30.7,30.73,42700.0,16.3367,16.3579,16.3313,16.3473,42700.0
2005-12-14 13:45:00,30.73,30.75,30.7,30.75,67200.0,16.3473,16.3579,16.3313,16.3579,67200.0
2005-12-14 13:50:00,30.74,30.77,30.73,30.76,56800.0,16.3526,16.3686,16.3473,16.3633,56800.0
2005-12-14 13:55:00,30.77,30.79,30.76,30.79,29900.0,16.3686,16.3792,16.3633,16.3792,29900.0
2005-12-14 14:00:00,30.79,30.79,30.77,30.79,103500.0,16.3792,16.3792,16.3686,16.3792,103500.0
2005-12-14 14:05:00,30.78,30.8,30.76,30.79,45000.0,16.3739,16.3845,16.3633,16.3792,45000.0
2005-12-14 14:10:00,30.8,30.8,30.75,30.77,46300.0,16.3845,16.3845,16.3579,16.3686,46300.0
2005-12-14 14:15:00,30.77,30.79,30.75,30.77,70300.0,16.3686,16.3792,16.3579,16.3686,70300.0
2005-12-14 14:20:00,30.76,30.79,30.76,30.77,30700.0,16.3633,16.3792,16.3633,16.3686,30700.0
2005-12-14 14:25:00,30.77,30.79,30.75,30.78,49500.0,16.3686,16.3792,16.3579,16.3739,49500.0
2005-12-14 14:30:00,30.76,30.78,30.75,30.76,34100.0,16.3633,16.3739,16.3579,16.3633,34100.0
2005-12-14 14:35:00,30.76,30.77,30.73,30.75,43600.0,16.3633,16.3686,16.3473,16.3579,43600.0
2005-12-14 14:40:00,30.75,30.76,30.73,30.75,16300.0,16.3579,16.3633,16.3473,16.3579,16300.0
2005-12-14 14:45:00,30.75,30.76,30.69,30.7,27600.0,16.3579,16.3633,16.326,16.3313,27600.0
2005-12-14 14:50:00,30.71,30.72,30.67,30.7,29700.0,16.3367,16.342,16.3154,16.3313,29700.0
2005-12-14 14:55:00,30.69,30.71,30.67,30.71,32400.0,16.326,16.3367,16.3154,16.3367,32400.0
2005-12-14 15:00:00,30.71,30.71,30.7,30.71,24000.0,16.3367,16.3367,16.3313,16.3367,24000.0
2005-12-14 15:05:00,30.71,30.74,30.7,30.73,38300.0,16.3367,16.3526,16.3313,16.3473,38300.0
2005-12-14 15:10:00,30.73,30.74,30.72,30.73,32100.0,16.3473,16.3526,16.342,16.3473,32100.0
2005-12-14 15:15:00,30.73,30.75,30.72,30.75,53000.0,16.3473,16.3579,16.342,16.3579,53000.0
2005-12-14 15:20:00,30.75,30.75,30.73,30.74,23200.0,16.3579,16.3579,16.3473,16.3526,23200.0
2005-12-14 15:25:00,30.74,30.75,30.73,30.73,29800.0,16.3526,16.3579,16.3473,16.3473,29800.0
2005-12-14 15:30:00,30.74,30.74,30.72,30.73,99900.0,16.3526,16.3526,16.342,16.3473,99900.0
2005-12-14 15:35:00,30.72,30.73,30.72,30.73,32300.0,16.342,16.3473,16.342,16.3473,32300.0
2005-12-14 15:40:00,30.72,30.73,30.66,30.67,52000.0,16.342,16.3473,16.3101,16.3154,52000.0
2005-12-14 15:45:00,30.66,30.67,30.66,30.66,53400.0,16.3101,16.3154,16.3101,16.3101,53400.0
2005-12-14 15:50:00,30.67,30.69,30.66,30.69,63900.0,16.3154,16.326,16.3101,16.326,63900.0
2005-12-14 15:55:00,30.68,30.69,30.67,30.67,90800.0,16.3207,16.326,16.3154,16.3154,90800.0
2005-12-15 09:30:00,30.76,30.78,30.69,30.69,141100.0,16.3633,16.3739,16.326,16.326,141100.0
2005-12-15 09:35:00,30.71,30.72,30.63,30.64,56400.0,16.3367,16.342,16.2941,16.2994,56400.0
2005-12-15 09:40:00,30.66,30.66,30.6,30.65,54500.0,16.3101,16.3101,16.2781,16.3047,54500.0
2005-12-15 09:45:00,30.65,30.66,30.6,30.63,54600.0,16.3047,16.3101,16.2781,16.2941,54600.0
2005-12-15 09:50:00,30.63,30.69,30.61,30.61,31100.0,16.2941,16.326,16.2835,16.2835,31100.0
2005-12-15 09:55:00,30.61,30.65,30.55,30.57,60400.0,16.2835,16.3047,16.2515,16.2622,60400.0
2005-12-15 10:00:00,30.57,30.66,30.56,30.58,53900.0,16.2622,16.3101,16.2569,16.2675,53900.0
2005-12-15 10:05:00,30.55,30.62,30.52,30.62,51600.0,16.2515,16.2888,16.2356,16.2888,51600.0
2005-12-15 10:10:00,30.63,30.63,30.57,30.57,62700.0,16.2941,16.2941,16.2622,16.2622,62700.0
2005-12-15 10:15:00,30.58,30.58,30.54,30.56,58800.0,16.2675,16.2675,16.2462,16.2569,58800.0
2005-12-15 10:20:00,30.56,30.59,30.54,30.55,31700.0,16.2569,16.2728,16.2462,16.2515,31700.0
2005-12-15 10:25:00,30.55,30.55,30.48,30.54,68000.0,16.2515,16.2515,16.2143,16.2462,68000.0
2005-12-15 10:30:00,30.54,30.6,30.52,30.56,171800.0,16.2462,16.2781,16.2356,16.2569,171800.0
2005-12-15 10:35:00,30.56,30.58,30.53,30.58,60700.0,16.2569,16.2675,16.2409,16.2675,60700.0
2005-12-15 10:40:00,30.58,30.63,30.58,30.62,28200.0,16.2675,16.2941,16.2675,16.2888,28200.0
2005-12-15 10:45:00,30.62,30.63,30.6,30.61,28100.0,16.2888,16.2941,16.2781,16.2835,28100.0
2005-12-15 10:50:00,30.62,30.63,30.6,30.62,23800.0,16.2888,16.2941,16.2781,16.2888,23800.0
2005-12-15 10:55:00,30.62,30.66,30.6,30.66,22500.0,16.2888,16.3101,16.2781,16.3101,22500.0
2005-12-15 11:00:00,30.65,30.66,30.62,30.62,28800.0,16.3047,16.3101,16.2888,16.2888,28800.0
2005-12-15 11:05:00,30.63,30.69,30.62,30.69,31100.0,16.2941,16.326,16.2888,16.326,31100.0
2005-12-15 11:10:00,30.69,30.7,30.66,30.68,46000.0,16.326,16.3313,16.3101,16.3207,46000.0
2005-12-15 11:15:00,30.67,30.72,30.65,30.72,44700.0,16.3154,16.342,16.3047,16.342,44700.0
2005-12-15 11:20:00,30.72,30.72,30.7,30.7,31200.0,16.342,16.342,16.3313,16.3313,31200.0
2005-12-15 11:25:00,30.71,30.72,30.67,30.68,30000.0,16.3367,16.342,16.3154,16.3207,30000.0
2005-12-15 11:30:00,30.68,30.69,30.66,30.68,28100.0,16.3207,16.326,16.3101,16.3207,28100.0
2005-12-15 11:35:00,30.68,30.73,30.68,30.72,30600.0,16.3207,16.3473,16.3207,16.342,30600.0
2005-12-15 11:40:00,30.71,30.72,30.7,30.72,25100.0,16.3367,16.342,16.3313,16.342,25100.0
2005-12-15 11:45:00,30.72,30.73,30.7,30.72,29900.0,16.342,16.3473,16.3313,16.342,29900.0
2005-12-15 11:50:00,30.72,30.74,30.71,30.73,27200.0,16.342,16.3526,16.3367,16.3473,27200.0
2005-12-15 11:55:00,30.73,30.76,30.72,30.75,63500.0,16.3473,16.3633,16.342,16.3579,63500.0
2005-12-15 12:00:00,30.74,30.76,30.72,30.76,174900.0,16.3526,16.3633,16.342,16.3633,174900.0
2005-12-15 12:05:00,30.76,30.79,30.75,30.77,56200.0,16.3633,16.3792,16.3579,16.3686,56200.0
2005-12-15 12:10:00,30.78,30.79,30.75,30.78,64700.0,16.3739,16.3792,16.3579,16.3739,64700.0
2005-12-15 12:15:00,30.79,30.79,30.73,30.74,37400.0,16.3792,16.3792,16.3473,16.3526,37400.0
2005-12-15 12:20:00,30.75,30.78,30.75,30.75,18000.0,16.3579,16.3739,16.3579,16.3579,18000.0
2005-12-15 12:25:00,30.77,30.79,30.76,30.78,12800.0,16.3686,16.3792,16.3633,16.3739,12800.0
2005-12-15 12:30:00,30.79,30.8,30.77,30.78,71600.0,16.3792,16.3845,16.3686,16.3739,71600.0
2005-12-15 12:35:00,30.78,30.79,30.77,30.78,5300.0,16.3739,16.3792,16.3686,16.3739,5300.0
2005-12-15 12:40:00,30.78,30.85,30.77,30.82,53000.0,16.3739,16.4111,16.3686,16.3952,53000.0
2005-12-15 12:45:00,30.82,30.83,30.79,30.8,19800.0,16.3952,16.4005,16.3792,16.3845,19800.0
2005-12-15 12:50:00,30.81,30.83,30.8,30.81,22500.0,16.3899,16.4005,16.3845,16.3899,22500.0
2005-12-15 12:55:00,30.82,30.84,30.81,30.84,17400.0,16.3952,16.4058,16.3899,16.4058,17400.0
2005-12-15 13:00:00,30.84,30.84,30.81,30.82,19400.0,16.4058,16.4058,16.3899,16.3952,19400.0
2005-12-15 13:05:00,30.82,30.82,30.81,30.81,26700.0,16.3952,16.3952,16.3899,16.3899,26700.0
2005-12-15 13:10:00,30.81,30.81,30.77,30.8,47800.0,16.3899,16.3899,16.3686,16.3845,47800.0
2005-12-15 13:15:00,30.8,30.8,30.76,30.76,39400.0,16.3845,16.3845,16.3633,16.3633,39400.0
2005-12-15 13:20:00,30.76,30.78,30.74,30.76,27800.0,16.3633,16.3739,16.3526,16.3633,27800.0
2005-12-15 13:25:00,30.76,30.77,30.75,30.77,19700.0,16.3633,16.3686,16.3579,16.3686,19700.0
2005-12-15 13:30:00,30.78,30.82,30.77,30.82,16000.0,16.3739,16.3952,16.3686,16.3952,16000.0
2005-12-15 13:35:00,30.82,30.84,30.81,30.82,34100.0,16.3952,16.4058,16.3899,16.3952,34100.0
2005-12-15 13:40:00,30.81,30.83,30.81,30.82,27500.0,16.3899,16.4005,16.3899,16.3952,27500.0
2005-12-15 13:45:00,30.81,30.82,30.81,30.82,24600.0,16.3899,16.3952,16.3899,16.3952,24600.0
2005-12-15 13:50:00,30.82,30.84,30.8,30.8,28900.0,16.3952,16.4058,16.3845,16.3845,28900.0
2005-12-15 13:55:00,30.81,30.85,30.8,30.84,23500.0,16.3899,16.4111,16.3845,16.4058,23500.0
2005-12-15 14:00:00,30.83,30.86,30.83,30.83,35800.0,16.4005,16.4165,16.4005,16.4005,35800.0
2005-12-15 14:05:00,30.84,30.84,30.8,30.81,37100.0,16.4058,16.4058,16.3845,16.3899,37100.0
2005-12-15 14:10:00,30.8,30.83,30.77,30.78,27000.0,16.3845,16.4005,16.3686,16.3739,27000.0
2005-12-15 14:15:00,30.79,30.81,30.75,30.76,33300.0,16.3792,16.3899,16.3579,16.3633,33300.0
2005-12-15 14:20:00,30.76,30.77,30.74,30.74,26100.0,16.3633,16.3686,16.3526,16.3526,26100.0
2005-12-15 14:25:00,30.74,30.74,30.69,30.71,27300.0,16.3526,16.3526,16.326,16.3367,27300.0
2005-12-15 14:30:00,30.71,30.74,30.68,30.74,43000.0,16.3367,16.3526,16.3207,16.3526,43000.0
2005-12-15 14:35:00,30.73,30.77,30.73,30.77,30900.0,16.3473,16.3686,16.3473,16.3686,30900.0
2005-12-15 14:40:00,30.77,30.8,30.76,30.78,47600.0,16.3686,16.3845,16.3633,16.3739,47600.0
2005-12-15 14:45:00,30.77,30.79,30.73,30.75,38800.0,16.3686,16.3792,16.3473,16.3579,38800.0
2005-12-15 14:50:00,30.74,30.78,30.74,30.77,29200.0,16.3526,16.3739,16.3526,16.3686,29200.0
2005-12-15 14:55:00,30.78,30.81,30.77,30.79,63000.0,16.3739,16.3899,16.3686,16.3792,63000.0
2005-12-15 15:00:00,30.8,30.8,30.76,30.78,30700.0,16.3845,16.3845,16.3633,16.3739,30700.0
2005-12-15 15:05:00,30.79,30.81,30.76,30.77,56800.0,16.3792,16.3899,16.3633,16.3686,56800.0
2005-12-15 15:10:00,30.76,30.8,30.76,30.79,26300.0,16.3633,16.3845,16.3633,16.3792,26300.0
2005-12-15 15:15:00,30.79,30.81,30.78,30.8,45000.0,16.3792,16.3899,16.3739,16.3845,45000.0
2005-12-15 15:20:00,30.8,30.84,30.79,30.84,62900.0,16.3845,16.4058,16.3792,16.4058,62900.0
2005-12-15 15:25:00,30.84,30.85,30.82,30.83,54300.0,16.4058,16.4111,16.3952,16.4005,54300.0
2005-12-15 15:30:00,30.83,30.84,30.81,30.82,59600.0,16.4005,16.4058,16.3899,16.3952,59600.0
2005-12-15 15:35:00,30.82,30.82,30.78,30.78,50600.0,16.3952,16.3952,16.3739,16.3739,50600.0
2005-12-15 15:40:00,30.79,30.79,30.75,30.75,28900.0,16.3792,16.3792,16.3579,16.3579,28900.0
2005-12-15 15:45:00,30.75,30.76,30.7,30.72,52800.0,16.3579,16.3633,16.3313,16.342,52800.0
2005-12-15 15:50:00,30.72,30.78,30.71,30.77,81500.0,16.342,16.3739,16.3367,16.3686,81500.0
2005-12-15 15:55:00,30.78,30.81,30.77,30.81,88600.0,16.3739,16.3899,16.3686,16.3899,88600.0
2005-12-16 09:30:00,30.95,30.98,30.9,30.97,1616100.0,16.4643,16.4803,16.4377,16.475,1616100.0
2005-12-16 09:35:00,30.97,30.99,30.93,30.95,72900.0,16.475,16.4856,16.4537,16.4643,72900.0
2005-12-16 09:40:00,30.95,31.0,30.92,30.99,46500.0,16.4643,16.4909,16.4484,16.4856,46500.0
2005-12-16 09:45:00,30.97,31.0,30.95,30.98,45800.0,16.475,16.4909,16.4643,16.4803,45800.0
2005-12-16 09:50:00,30.97,31.0,30.96,30.98,22500.0,16.475,16.4909,16.4696,16.4803,22500.0
2005-12-16 09:55:00,30.97,31.0,30.96,30.99,21900.0,16.475,16.4909,16.4696,16.4856,21900.0
2005-12-16 10:00:00,30.99,31.0,30.97,30.97,54000.0,16.4856,16.4909,16.475,16.475,54000.0
2005-12-16 10:05:00,30.98,31.0,30.97,30.98,33500.0,16.4803,16.4909,16.475,16.4803,33500.0
2005-12-16 10:10:00,30.98,30.99,30.97,30.99,32500.0,16.4803,16.4856,16.475,16.4856,32500.0
2005-12-16 10:15:00,30.98,31.02,30.98,31.02,215500.0,16.4803,16.5016,16.4803,16.5016,215500.0
2005-12-16 10:20:00,31.02,31.05,30.99,31.0,85700.0,16.5016,16.5175,16.4856,16.4909,85700.0
2005-12-16 10:25:00,31.0,31.01,30.95,30.96,37300.0,16.4909,16.4962,16.4643,16.4696,37300.0
2005-12-16 10:30:00,30.97,31.03,30.96,31.03,132300.0,16.475,16.5069,16.4696,16.5069,132300.0
2005-12-16 10:35:00,31.03,31.04,31.01,31.02,47600.0,16.5069,16.5122,16.4962,16.5016,47600.0
2005-12-16 10:40:00,31.01,31.04,30.94,30.95,68000.0,16.4962,16.5122,16.459,16.4643,68000.0
2005-12-16 10:45:00,30.95,30.96,30.88,30.89,40800.0,16.4643,16.4696,16.4271,16.4324,40800.0
2005-12-16 10:50:00,30.89,30.91,30.86,30.88,58400.0,16.4324,16.443,16.4165,16.4271,58400.0
2005-12-16 10:55:00,30.88,30.9,30.87,30.89,15000.0,16.4271,16.4377,16.4218,16.4324,15000.0
2005-12-16 11:00:00,30.89,30.9,30.87,30.89,62000.0,16.4324,16.4377,16.4218,16.4324,62000.0
2005-12-16 11:05:00,30.89,30.9,30.87,30.89,28400.0,16.4324,16.4377,16.4218,16.4324,28400.0
2005-12-16 11:10:00,30.89,30.9,30.88,30.89,32900.0,16.4324,16.4377,16.4271,16.4324,32900.0
2005-12-16 11:15:00,30.89,30.89,30.88,30.89,23700.0,16.4324,16.4324,16.4271,16.4324,23700.0
2005-12-16 11:20:00,30.89,30.89,30.84,30.86,23600.0,16.4324,16.4324,16.4058,16.4165,23600.0
2005-12-16 11:25:00,30.85,30.87,30.82,30.83,30000.0,16.4111,16.4218,16.3952,16.4005,30000.0
2005-12-16 11:30:00,30.83,30.88,30.82,30.83,42100.0,16.4005,16.4271,16.3952,16.4005,42100.0
2005-12-16 11:35:00,30.84,30.84,30.82,30.84,22300.0,16.4058,16.4058,16.3952,16.4058,22300.0
2005-12-16 11:40:00,30.82,30.85,30.82,30.82,19300.0,16.3952,16.4111,16.3952,16.3952,19300.0
2005-12-16 11:45:00,30.82,30.83,30.76,30.8,54700.0,16.3952,16.4005,16.3633,16.3845,54700.0
2005-12-16 11:50:00,30.8,30.85,30.79,30.84,30700.0,16.3845,16.4111,16.3792,16.4058,30700.0
2005-12-16 11:55:00,30.84,30.85,30.82,30.84,29400.0,16.4058,16.4111,16.3952,16.4058,29400.0
2005-12-16 12:00:00,30.85,30.88,30.84,30.88,24000.0,16.4111,16.4271,16.4058,16.4271,24000.0
2005-12-16 12:05:00,30.88,30.92,30.87,30.92,19200.0,16.4271,16.4484,16.4218,16.4484,19200.0
2005-12-16 12:10:00,30.92,30.95,30.91,30.93,27800.0,16.4484,16.4643,16.443,16.4537,27800.0
2005-12-16 12:15:00,30.94,30.95,30.92,30.94,22300.0,16.459,16.4643,16.4484,16.459,22300.0
2005-12-16 12:20:00,30.94,30.94,30.9,30.93,18900.0,16.459,16.459,16.4377,16.4537,18900.0
2005-12-16 12:25:00,30.92,30.95,30.92,30.93,18300.0,16.4484,16.4643,16.4484,16.4537,18300.0
2005-12-16 12:30:00,30.93,30.95,30.93,30.94,23700.0,16.4537,16.4643,16.4537,16.459,23700.0
2005-12-16 12:35:00,30.94,30.96,30.91,30.93,22300.0,16.459,16.4696,16.443,16.4537,22300.0
2005-12-16 12:40:00,30.93,30.93,30.91,30.91,10800.0,16.4537,16.4537,16.443,16.443,10800.0
2005-12-16 12:45:00,30.91,30.92,30.89,30.91,20200.0,16.443,16.4484,16.4324,16.443,20200.0
2005-12-16 12:50:00,30.91,30.91,30.89,30.9,9200.0,16.443,16.443,16.4324,16.4377,9200.0
2005-12-16 12:55:00,30.9,30.92,30.86,30.86,36200.0,16.4377,16.4484,16.4165,16.4165,36200.0
2005-12-16 13:00:00,30.86,30.89,30.86,30.89,17800.0,16.4165,16.4324,16.4165,16.4324,17800.0
2005-12-16 13:05:00,30.89,30.89,30.86,30.88,14500.0,16.4324,16.4324,16.4165,16.4271,14500.0
2005-12-16 13:10:00,30.88,30.88,30.86,30.86,8400.0,16.4271,16.4271,16.4165,16.4165,8400.0
2005-12-16 13:15:00,30.87,30.87,30.83,30.85,32500.0,16.4218,16.4218,16.4005,16.4111,32500.0
2005-12-16 13:20:00,30.85,30.86,30.81,30.82,44700.0,16.4111,16.4165,16.3899,16.3952,44700.0
2005-12-16 13:25:00,30.82,30.84,30.81,30.83,32700.0,16.3952,16.4058,16.3899,16.4005,32700.0
2005-12-16 13:30:00,30.83,30.86,30.82,30.85,13700.0,16.4005,16.4165,16.3952,16.4111,13700.0
2005-12-16 13:35:00,30.85,30.87,30.84,30.87,25900.0,16.4111,16.4218,16.4058,16.4218,25900.0
2005-12-16 13:40:00,30.86,30.87,30.85,30.86,23800.0,16.4165,16.4218,16.4111,16.4165,23800.0
2005-12-16 13:45:00,30.85,30.87,30.85,30.87,13700.0,16.4111,16.4218,16.4111,16.4218,13700.0
2005-12-16 13:50:00,30.86,30.89,30.86,30.88,20600.0,16.4165,16.4324,16.4165,16.4271,20600.0
2005-12-16 13:55:00,30.89,30.91,30.88,30.9,65500.0,16.4324,16.443,16.4271,16.4377,65500.0
2005-12-16 14:00:00,30.91,30.91,30.9,30.9,16300.0,16.443,16.443,16.4377,16.4377,16300.0
2005-12-16 14:05:00,30.9,30.91,30.89,30.9,16200.0,16.4377,16.443,16.4324,16.4377,16200.0
2005-12-16 14:10:00,30.9,30.99,30.89,30.89,20500.0,16.4377,16.4856,16.4324,16.4324,20500.0
2005-12-16 14:15:00,30.9,30.92,30.9,30.92,17600.0,16.4377,16.4484,16.4377,16.4484,17600.0
2005-12-16 14:20:00,30.92,30.93,30.91,30.92,39800.0,16.4484,16.4537,16.443,16.4484,39800.0
2005-12-16 14:25:00,30.92,30.94,30.91,30.92,45600.0,16.4484,16.459,16.443,16.4484,45600.0
2005-12-16 14:30:00,30.92,30.93,30.91,30.92,26800.0,16.4484,16.4537,16.443,16.4484,26800.0
2005-12-16 14:35:00,30.92,30.93,30.91,30.92,18900.0,16.4484,16.4537,16.443,16.4484,18900.0
2005-12-16 14:40:00,30.92,30.95,30.91,30.95,23600.0,16.4484,16.4643,16.443,16.4643,23600.0
2005-12-16 14:45:00,30.96,30.98,30.94,30.94,75100.0,16.4696,16.4803,16.459,16.459,75100.0
2005-12-16 14:50:00,30.94,30.95,30.92,30.92,45500.0,16.459,16.4643,16.4484,16.4484,45500.0
2005-12-16 14:55:00,30.92,30.93,30.9,30.9,34000.0,16.4484,16.4537,16.4377,16.4377,34000.0
2005-12-16 15:00:00,30.9,30.9,30.84,30.85,37400.0,16.4377,16.4377,16.4058,16.4111,37400.0
2005-12-16 15:05:00,30.85,30.88,30.84,30.85,42600.0,16.4111,16.4271,16.4058,16.4111,42600.0
2005-12-16 15:10:00,30.85,30.85,30.84,30.85,41000.0,16.4111,16.4111,16.4058,16.4111,41000.0
2005-12-16 15:15:00,30.85,30.87,30.84,30.85,39000.0,16.4111,16.4218,16.4058,16.4111,39000.0
2005-12-16 15:20:00,30.85,30.87,30.84,30.86,30800.0,16.4111,16.4218,16.4058,16.4165,30800.0
2005-12-16 15:25:00,30.87,30.89,30.85,30.87,44200.0,16.4218,16.4324,16.4111,16.4218,44200.0
2005-12-16 15:30:00,30.87,30.88,30.87,30.88,23800.0,16.4218,16.4271,16.4218,16.4271,23800.0
2005-12-16 15:35:00,30.88,30.92,30.87,30.91,61600.0,16.4271,16.4484,16.4218,16.443,61600.0
2005-12-16 15:40:00,30.92,30.93,30.89,30.92,61600.0,16.4484,16.4537,16.4324,16.4484,61600.0
2005-12-16 15:45:00,30.9,30.94,30.89,30.93,54700.0,16.4377,16.459,16.4324,16.4537,54700.0
2005-12-16 15:50:00,30.93,30.94,30.89,30.89,89900.0,16.4537,16.459,16.4324,16.4324,89900.0
2005-12-16 15:55:00,30.9,30.92,30.88,30.91,109400.0,16.4377,16.4484,16.4271,16.443,109400.0
2005-12-19 09:30:00,30.6,30.8,30.6,30.62,239600.0,16.2781,16.3845,16.2781,16.2888,239600.0
2005-12-19 09:35:00,30.62,30.67,30.59,30.64,59800.0,16.2888,16.3154,16.2728,16.2994,59800.0
2005-12-19 09:40:00,30.66,30.66,30.61,30.63,54900.0,16.3101,16.3101,16.2835,16.2941,54900.0
2005-12-19 09:45:00,30.63,30.65,30.55,30.61,64600.0,16.2941,16.3047,16.2515,16.2835,64600.0
2005-12-19 09:50:00,30.6,30.6,30.55,30.58,51700.0,16.2781,16.2781,16.2515,16.2675,51700.0
2005-12-19 09:55:00,30.58,30.61,30.58,30.59,47400.0,16.2675,16.2835,16.2675,16.2728,47400.0
2005-12-19 10:00:00,30.58,30.64,30.58,30.59,103600.0,16.2675,16.2994,16.2675,16.2728,103600.0
2005-12-19 10:05:00,30.59,30.63,30.58,30.61,48800.0,16.2728,16.2941,16.2675,16.2835,48800.0
2005-12-19 10:10:00,30.61,30.63,30.6,30.63,40000.0,16.2835,16.2941,16.2781,16.2941,40000.0
2005-12-19 10:15:00,30.63,30.72,30.61,30.72,55600.0,16.2941,16.342,16.2835,16.342,55600.0
2005-12-19 10:20:00,30.72,30.72,30.69,30.69,28400.0,16.342,16.342,16.326,16.326,28400.0
2005-12-19 10:25:00,30.69,30.72,30.69,30.72,28400.0,16.326,16.342,16.326,16.342,28400.0
2005-12-19 10:30:00,30.72,30.72,30.69,30.72,48900.0,16.342,16.342,16.326,16.342,48900.0
2005-12-19 10:35:00,30.72,30.72,30.7,30.71,16900.0,16.342,16.342,16.3313,16.3367,16900.0
2005-12-19 10:40:00,30.72,30.72,30.71,30.72,15300.0,16.342,16.342,16.3367,16.342,15300.0
2005-12-19 10:45:00,30.71,30.72,30.65,30.67,39400.0,16.3367,16.342,16.3047,16.3154,39400.0
2005-12-19 10:50:00,30.67,30.67,30.58,30.59,31500.0,16.3154,16.3154,16.2675,16.2728,31500.0
2005-12-19 10:55:00,30.59,30.6,30.58,30.59,41000.0,16.2728,16.2781,16.2675,16.2728,41000.0
2005-12-19 11:00:00,30.59,30.6,30.58,30.59,33700.0,16.2728,16.2781,16.2675,16.2728,33700.0
2005-12-19 11:05:00,30.59,30.6,30.57,30.58,20300.0,16.2728,16.2781,16.2622,16.2675,20300.0
2005-12-19 11:10:00,30.59,30.59,30.56,30.56,25000.0,16.2728,16.2728,16.2569,16.2569,25000.0
2005-12-19 11:15:00,30.57,30.59,30.55,30.57,34700.0,16.2622,16.2728,16.2515,16.2622,34700.0
2005-12-19 11:20:00,30.56,30.6,30.56,30.58,32100.0,16.2569,16.2781,16.2569,16.2675,32100.0
2005-12-19 11:25:00,30.59,30.6,30.56,30.58,88400.0,16.2728,16.2781,16.2569,16.2675,88400.0
2005-12-19 11:30:00,30.57,30.58,30.56,30.58,40700.0,16.2622,16.2675,16.2569,16.2675,40700.0
2005-12-19 11:35:00,30.59,30.6,30.57,30.58,45000.0,16.2728,16.2781,16.2622,16.2675,45000.0
2005-12-19 11:40:00,30.58,30.6,30.57,30.58,43200.0,16.2675,16.2781,16.2622,16.2675,43200.0
2005-12-19 11:45:00,30.59,30.59,30.55,30.58,82000.0,16.2728,16.2728,16.2515,16.2675,82000.0
2005-12-19 11:50:00,30.59,30.6,30.58,30.59,25000.0,16.2728,16.2781,16.2675,16.2728,25000.0
2005-12-19 11:55:00,30.59,30.6,30.57,30.57,17700.0,16.2728,16.2781,16.2622,16.2622,17700.0
2005-12-19 12:00:00,30.58,30.6,30.57,30.59,24000.0,16.2675,16.2781,16.2622,16.2728,24000.0
2005-12-19 12:05:00,30.6,30.6,30.58,30.59,23500.0,16.2781,16.2781,16.2675,16.2728,23500.0
2005-12-19 12:10:00,30.59,30.6,30.58,30.58,27300.0,16.2728,16.2781,16.2675,16.2675,27300.0
2005-12-19 12:15:00,30.58,30.6,30.58,30.59,27000.0,16.2675,16.2781,16.2675,16.2728,27000.0
2005-12-19 12:20:00,30.59,30.61,30.57,30.6,34600.0,16.2728,16.2835,16.2622,16.2781,34600.0
2005-12-19 12:25:00,30.61,30.65,30.6,30.64,43500.0,16.2835,16.3047,16.2781,16.2994,43500.0
2005-12-19 12:30:00,30.63,30.64,30.62,30.64,17600.0,16.2941,16.2994,16.2888,16.2994,17600.0
2005-12-19 12:35:00,30.63,30.64,30.6,30.61,32700.0,16.2941,16.2994,16.2781,16.2835,32700.0
2005-12-19 12:40:00,30.61,30.63,30.6,30.62,17200.0,16.2835,16.2941,16.2781,16.2888,17200.0
2005-12-19 12:45:00,30.62,30.62,30.6,30.62,43900.0,16.2888,16.2888,16.2781,16.2888,43900.0
2005-12-19 12:50:00,30.62,30.63,30.61,30.62,14900.0,16.2888,16.2941,16.2835,16.2888,14900.0
2005-12-19 12:55:00,30.62,30.63,30.61,30.62,17200.0,16.2888,16.2941,16.2835,16.2888,17200.0
2005-12-19 13:00:00,30.63,30.63,30.58,30.61,29200.0,16.2941,16.2941,16.2675,16.2835,29200.0
2005-12-19 13:05:00,30.62,30.62,30.54,30.57,32100.0,16.2888,16.2888,16.2462,16.2622,32100.0
2005-12-19 13:10:00,30.57,30.63,30.56,30.63,35200.0,16.2622,16.2941,16.2569,16.2941,35200.0
2005-12-19 13:15:00,30.62,30.64,30.6,30.63,26500.0,16.2888,16.2994,16.2781,16.2941,26500.0
2005-12-19 13:20:00,30.63,30.64,30.6,30.61,35100.0,16.2941,16.2994,16.2781,16.2835,35100.0
2005-12-19 13:25:00,30.6,30.63,30.59,30.63,43100.0,16.2781,16.2941,16.2728,16.2941,43100.0
2005-12-19 13:30:00,30.62,30.64,30.59,30.59,51100.0,16.2888,16.2994,16.2728,16.2728,51100.0
2005-12-19 13:35:00,30.6,30.62,30.6,30.61,52400.0,16.2781,16.2888,16.2781,16.2835,52400.0
2005-12-19 13:40:00,30.62,30.63,30.59,30.6,52800.0,16.2888,16.2941,16.2728,16.2781,52800.0
2005-12-19 13:45:00,30.61,30.62,30.58,30.58,24400.0,16.2835,16.2888,16.2675,16.2675,24400.0
2005-12-19 13:50:00,30.59,30.61,30.57,30.6,22900.0,16.2728,16.2835,16.2622,16.2781,22900.0
2005-12-19 13:55:00,30.61,30.63,30.55,30.58,75100.0,16.2835,16.2941,16.2515,16.2675,75100.0
2005-12-19 14:00:00,30.56,30.57,30.52,30.54,45200.0,16.2569,16.2622,16.2356,16.2462,45200.0
2005-12-19 14:05:00,30.54,30.56,30.54,30.54,24900.0,16.2462,16.2569,16.2462,16.2462,24900.0
2005-12-19 14:10:00,30.54,30.58,30.53,30.53,42900.0,16.2462,16.2675,16.2409,16.2409,42900.0
2005-12-19 14:15:00,30.54,30.54,30.47,30.47,60400.0,16.2462,16.2462,16.209,16.209,60400.0
2005-12-19 14:20:00,30.48,30.49,30.47,30.48,29300.0,16.2143,16.2196,16.209,16.2143,29300.0
2005-12-19 14:25:00,30.48,30.49,30.43,30.44,73400.0,16.2143,16.2196,16.1877,16.193,73400.0
2005-12-19 14:30:00,30.43,30.45,30.4,30.44,63600.0,16.1877,16.1983,16.1717,16.193,63600.0
2005-12-19 14:35:00,30.44,30.48,30.43,30.48,29300.0,16.193,16.2143,16.1877,16.2143,29300.0
2005-12-19 14:40:00,30.47,30.49,30.45,30.49,34800.0,16.209,16.2196,16.1983,16.2196,34800.0
2005-12-19 14:45:00,30.5,30.51,30.49,30.5,49800.0,16.2249,16.2303,16.2196,16.2249,49800.0
2005-12-19 14:50:00,30.5,30.51,30.45,30.46,66200.0,16.2249,16.2303,16.1983,16.2037,66200.0
2005-12-19 14:55:00,30.45,30.46,30.39,30.41,55400.0,16.1983,16.2037,16.1664,16.1771,55400.0
2005-12-19 15:00:00,30.41,30.44,30.4,30.42,44000.0,16.1771,16.193,16.1717,16.1824,44000.0
2005-12-19 15:05:00,30.42,30.45,30.41,30.42,66700.0,16.1824,16.1983,16.1771,16.1824,66700.0
2005-12-19 15:10:00,30.42,30.42,30.38,30.39,82300.0,16.1824,16.1824,16.1611,16.1664,82300.0
2005-12-19 15:15:00,30.39,30.4,30.38,30.38,88300.0,16.1664,16.1717,16.1611,16.1611,88300.0
2005-12-19 15:20:00,30.38,30.4,30.38,30.38,47400.0,16.1611,16.1717,16.1611,16.1611,47400.0
2005-12-19 15:25:00,30.38,30.41,30.38,30.39,71300.0,16.1611,16.1771,16.1611,16.1664,71300.0
2005-12-19 15:30:00,30.39,30.39,30.37,30.39,81900.0,16.1664,16.1664,16.1558,16.1664,81900.0
2005-12-19 15:35:00,30.39,30.4,30.37,30.39,87800.0,16.1664,16.1717,16.1558,16.1664,87800.0
2005-12-19 15:40:00,30.39,30.4,30.38,30.4,68200.0,16.1664,16.1717,16.1611,16.1717,68200.0
2005-12-19 15:45:00,30.4,30.4,30.39,30.4,58700.0,16.1717,16.1717,16.1664,16.1717,58700.0
2005-12-19 15:50:00,30.4,30.46,30.39,30.44,97800.0,16.1717,16.2037,16.1664,16.193,97800.0
2005-12-19 15:55:00,30.44,30.46,30.36,30.38,213500.0,16.193,16.2037,16.1505,16.1611,213500.0
2005-12-20 09:30:00,30.34,30.4,30.34,30.36,105600.0,16.1398,16.1717,16.1398,16.1505,105600.0
2005-12-20 09:35:00,30.34,30.39,30.31,30.33,35900.0,16.1398,16.1664,16.1239,16.1345,35900.0
2005-12-20 09:40:00,30.32,30.36,30.3,30.3,22200.0,16.1292,16.1505,16.1185,16.1185,22200.0
2005-12-20 09:45:00,30.31,30.31,30.25,30.26,50400.0,16.1239,16.1239,16.092,16.0973,50400.0
2005-12-20 09:50:00,30.26,30.31,30.25,30.28,31400.0,16.0973,16.1239,16.092,16.1079,31400.0
2005-12-20 09:55:00,30.28,30.4,30.26,30.38,41000.0,16.1079,16.1717,16.0973,16.1611,41000.0
2005-12-20 10:00:00,30.37,30.37,30.29,30.31,47300.0,16.1558,16.1558,16.1132,16.1239,47300.0
2005-12-20 10:05:00,30.3,30.31,30.25,30.28,27800.0,16.1185,16.1239,16.092,16.1079,27800.0
2005-12-20 10:10:00,30.28,30.28,30.23,30.25,44400.0,16.1079,16.1079,16.0813,16.092,44400.0
2005-12-20 10:15:00,30.25,30.25,30.2,30.21,30700.0,16.092,16.092,16.0654,16.0707,30700.0
2005-12-20 10:20:00,30.19,30.22,30.13,30.17,69500.0,16.06,16.076,16.0281,16.0494,69500.0
2005-12-20 10:25:00,30.17,30.21,30.16,30.16,52000.0,16.0494,16.0707,16.0441,16.0441,52000.0
2005-12-20 10:30:00,30.15,30.2,30.15,30.17,67400.0,16.0388,16.0654,16.0388,16.0494,67400.0
2005-12-20 10:35:00,30.17,30.22,30.16,30.21,49200.0,16.0494,16.076,16.0441,16.0707,49200.0
2005-12-20 10:40:00,30.21,30.21,30.15,30.15,52900.0,16.0707,16.0707,16.0388,16.0388,52900.0
2005-12-20 10:45:00,30.15,30.18,30.15,30.16,28600.0,16.0388,16.0547,16.0388,16.0441,28600.0
2005-12-20 10:50:00,30.16,30.21,30.15,30.21,76800.0,16.0441,16.0707,16.0388,16.0707,76800.0
2005-12-20 10:55:00,30.22,30.25,30.19,30.22,62900.0,16.076,16.092,16.06,16.076,62900.0
2005-12-20 11:00:00,30.23,30.27,30.2,30.27,107500.0,16.0813,16.1026,16.0654,16.1026,107500.0
2005-12-20 11:05:00,30.26,30.34,30.25,30.34,54000.0,16.0973,16.1398,16.092,16.1398,54000.0
2005-12-20 11:10:00,30.34,30.37,30.33,30.37,19100.0,16.1398,16.1558,16.1345,16.1558,19100.0
2005-12-20 11:15:00,30.37,30.38,30.35,30.36,30600.0,16.1558,16.1611,16.1451,16.1505,30600.0
2005-12-20 11:20:00,30.37,30.37,30.31,30.34,45100.0,16.1558,16.1558,16.1239,16.1398,45100.0
2005-12-20 11:25:00,30.34,30.35,30.33,30.34,25200.0,16.1398,16.1451,16.1345,16.1398,25200.0
2005-12-20 11:30:00,30.33,30.38,30.32,30.35,26900.0,16.1345,16.1611,16.1292,16.1451,26900.0
2005-12-20 11:35:00,30.36,30.42,30.35,30.41,26000.0,16.1505,16.1824,16.1451,16.1771,26000.0
2005-12-20 11:40:00,30.4,30.41,30.35,30.35,30000.0,16.1717,16.1771,16.1451,16.1451,30000.0
2005-12-20 11:45:00,30.36,30.37,30.29,30.3,34400.0,16.1505,16.1558,16.1132,16.1185,34400.0
2005-12-20 11:50:00,30.31,30.32,30.28,30.32,14300.0,16.1239,16.1292,16.1079,16.1292,14300.0
2005-12-20 11:55:00,30.32,30.35,30.32,30.33,17300.0,16.1292,16.1451,16.1292,16.1345,17300.0
2005-12-20 12:00:00,30.34,30.34,30.31,30.31,11000.0,16.1398,16.1398,16.1239,16.1239,11000.0
2005-12-20 12:05:00,30.31,30.35,30.31,30.34,12400.0,16.1239,16.1451,16.1239,16.1398,12400.0
2005-12-20 12:10:00,30.34,30.35,30.32,30.34,16800.0,16.1398,16.1451,16.1292,16.1398,16800.0
2005-12-20 12:15:00,30.34,30.37,30.33,30.36,14100.0,16.1398,16.1558,16.1345,16.1505,14100.0
2005-12-20 12:20:00,30.37,30.44,30.37,30.43,27300.0,16.1558,16.193,16.1558,16.1877,27300.0
2005-12-20 12:25:00,30.43,30.44,30.37,30.38,41200.0,16.1877,16.193,16.1558,16.1611,41200.0
2005-12-20 12:30:00,30.38,30.39,30.35,30.36,24700.0,16.1611,16.1664,16.1451,16.1505,24700.0
2005-12-20 12:35:00,30.36,30.39,30.33,30.33,19100.0,16.1505,16.1664,16.1345,16.1345,19100.0
2005-12-20 12:40:00,30.36,30.37,30.33,30.37,11400.0,16.1505,16.1558,16.1345,16.1558,11400.0
2005-12-20 12:45:00,30.36,30.39,30.36,30.38,12400.0,16.1505,16.1664,16.1505,16.1611,12400.0
2005-12-20 12:50:00,30.37,30.41,30.37,30.41,17300.0,16.1558,16.1771,16.1558,16.1771,17300.0
2005-12-20 12:55:00,30.41,30.49,30.37,30.49,41700.0,16.1771,16.2196,16.1558,16.2196,41700.0
2005-12-20 13:00:00,30.48,30.49,30.45,30.47,55100.0,16.2143,16.2196,16.1983,16.209,55100.0
2005-12-20 13:05:00,30.48,30.49,30.46,30.48,31900.0,16.2143,16.2196,16.2037,16.2143,31900.0
2005-12-20 13:10:00,30.48,30.49,30.47,30.48,55500.0,16.2143,16.2196,16.209,16.2143,55500.0
2005-12-20 13:15:00,30.48,30.48,30.44,30.44,8600.0,16.2143,16.2143,16.193,16.193,8600.0
2005-12-20 13:20:00,30.44,30.47,30.44,30.47,16100.0,16.193,16.209,16.193,16.209,16100.0
2005-12-20 13:25:00,30.47,30.47,30.42,30.44,54800.0,16.209,16.209,16.1824,16.193,54800.0
2005-12-20 13:30:00,30.44,30.45,30.44,30.44,17300.0,16.193,16.1983,16.193,16.193,17300.0
2005-12-20 13:35:00,30.45,30.45,30.42,30.43,30700.0,16.1983,16.1983,16.1824,16.1877,30700.0
2005-12-20 13:40:00,30.43,30.43,30.36,30.38,42400.0,16.1877,16.1877,16.1505,16.1611,42400.0
2005-12-20 13:45:00,30.37,30.42,30.37,30.4,14200.0,16.1558,16.1824,16.1558,16.1717,14200.0
2005-12-20 13:50:00,30.41,30.42,30.37,30.37,14400.0,16.1771,16.1824,16.1558,16.1558,14400.0
2005-12-20 13:55:00,30.37,30.4,30.37,30.4,15600.0,16.1558,16.1717,16.1558,16.1717,15600.0
2005-12-20 14:00:00,30.41,30.42,30.33,30.34,21700.0,16.1771,16.1824,16.1345,16.1398,21700.0
2005-12-20 14:05:00,30.34,30.36,30.32,30.35,38800.0,16.1398,16.1505,16.1292,16.1451,38800.0
2005-12-20 14:10:00,30.35,30.37,30.33,30.34,12100.0,16.1451,16.1558,16.1345,16.1398,12100.0
2005-12-20 14:15:00,30.35,30.36,30.34,30.35,19200.0,16.1451,16.1505,16.1398,16.1451,19200.0
2005-12-20 14:20:00,30.36,30.42,30.36,30.39,42400.0,16.1505,16.1824,16.1505,16.1664,42400.0
2005-12-20 14:25:00,30.39,30.41,30.38,30.4,33900.0,16.1664,16.1771,16.1611,16.1717,33900.0
2005-12-20 14:30:00,30.41,30.43,30.4,30.43,23300.0,16.1771,16.1877,16.1717,16.1877,23300.0
2005-12-20 14:35:00,30.43,30.43,30.41,30.42,18400.0,16.1877,16.1877,16.1771,16.1824,18400.0
2005-12-20 14:40:00,30.42,30.44,30.41,30.43,17300.0,16.1824,16.193,16.1771,16.1877,17300.0
2005-12-20 14:45:00,30.43,30.44,30.42,30.44,25100.0,16.1877,16.193,16.1824,16.193,25100.0
2005-12-20 14:50:00,30.43,30.44,30.38,30.4,26700.0,16.1877,16.193,16.1611,16.1717,26700.0
2005-12-20 14:55:00,30.4,30.44,30.39,30.43,15700.0,16.1717,16.193,16.1664,16.1877,15700.0
2005-12-20 15:00:00,30.44,30.45,30.39,30.4,34200.0,16.193,16.1983,16.1664,16.1717,34200.0
2005-12-20 15:05:00,30.41,30.43,30.39,30.4,13000.0,16.1771,16.1877,16.1664,16.1717,13000.0
2005-12-20 15:10:00,30.4,30.43,30.39,30.43,25700.0,16.1717,16.1877,16.1664,16.1877,25700.0
2005-12-20 15:15:00,30.42,30.45,30.42,30.42,33200.0,16.1824,16.1983,16.1824,16.1824,33200.0
2005-12-20 15:20:00,30.42,30.44,30.42,30.42,17700.0,16.1824,16.193,16.1824,16.1824,17700.0
2005-12-20 15:25:00,30.42,30.43,30.38,30.4,45800.0,16.1824,16.1877,16.1611,16.1717,45800.0
2005-12-20 15:30:00,30.4,30.42,30.39,30.42,46300.0,16.1717,16.1824,16.1664,16.1824,46300.0
2005-12-20 15:35:00,30.41,30.42,30.41,30.42,35100.0,16.1771,16.1824,16.1771,16.1824,35100.0
2005-12-20 15:40:00,30.41,30.42,30.38,30.4,40200.0,16.1771,16.1824,16.1611,16.1717,40200.0
2005-12-20 15:45:00,30.41,30.44,30.4,30.43,31500.0,16.1771,16.193,16.1717,16.1877,31500.0
2005-12-20 15:50:00,30.43,30.44,30.41,30.42,43400.0,16.1877,16.193,16.1771,16.1824,43400.0
2005-12-20 15:55:00,30.42,30.44,30.41,30.42,48500.0,16.1824,16.193,16.1771,16.1824,48500.0
2005-12-21 09:30:00,30.0,30.61,30.0,30.6,117400.0,15.959,16.2835,15.959,16.2781,117400.0
2005-12-21 09:35:00,30.62,30.63,30.6,30.6,40400.0,16.2888,16.2941,16.2781,16.2781,40400.0
2005-12-21 09:40:00,30.62,30.65,30.6,30.64,34100.0,16.2888,16.3047,16.2781,16.2994,34100.0
2005-12-21 09:45:00,30.64,30.67,30.6,30.6,23700.0,16.2994,16.3154,16.2781,16.2781,23700.0
2005-12-21 09:50:00,30.58,30.65,30.57,30.65,30600.0,16.2675,16.3047,16.2622,16.3047,30600.0
2005-12-21 09:55:00,30.65,30.68,30.63,30.64,20400.0,16.3047,16.3207,16.2941,16.2994,20400.0
2005-12-21 10:00:00,30.64,30.68,30.64,30.66,21300.0,16.2994,16.3207,16.2994,16.3101,21300.0
2005-12-21 10:05:00,30.66,30.7,30.65,30.69,21200.0,16.3101,16.3313,16.3047,16.326,21200.0
2005-12-21 10:10:00,30.7,30.72,30.7,30.72,25000.0,16.3313,16.342,16.3313,16.342,25000.0
2005-12-21 10:15:00,30.71,30.72,30.7,30.7,12000.0,16.3367,16.342,16.3313,16.3313,12000.0
2005-12-21 10:20:00,30.7,30.72,30.67,30.69,27700.0,16.3313,16.342,16.3154,16.326,27700.0
2005-12-21 10:25:00,30.68,30.72,30.68,30.7,14800.0,16.3207,16.342,16.3207,16.3313,14800.0
2005-12-21 10:30:00,30.69,30.76,30.69,30.76,33900.0,16.326,16.3633,16.326,16.3633,33900.0
2005-12-21 10:35:00,30.75,30.76,30.7,30.72,28600.0,16.3579,16.3633,16.3313,16.342,28600.0
2005-12-21 10:40:00,30.72,30.73,30.7,30.7,23300.0,16.342,16.3473,16.3313,16.3313,23300.0
2005-12-21 10:45:00,30.7,30.71,30.65,30.65,36200.0,16.3313,16.3367,16.3047,16.3047,36200.0
2005-12-21 10:50:00,30.65,30.68,30.65,30.67,26800.0,16.3047,16.3207,16.3047,16.3154,26800.0
2005-12-21 10:55:00,30.68,30.72,30.67,30.71,21200.0,16.3207,16.342,16.3154,16.3367,21200.0
2005-12-21 11:00:00,30.71,30.73,30.71,30.73,33500.0,16.3367,16.3473,16.3367,16.3473,33500.0
2005-12-21 11:05:00,30.74,30.76,30.73,30.76,39600.0,16.3526,16.3633,16.3473,16.3633,39600.0
2005-12-21 11:10:00,30.77,30.85,30.76,30.84,80900.0,16.3686,16.4111,16.3633,16.4058,80900.0
2005-12-21 11:15:00,30.84,30.84,30.8,30.81,27700.0,16.4058,16.4058,16.3845,16.3899,27700.0
2005-12-21 11:20:00,30.8,30.83,30.79,30.81,39600.0,16.3845,16.4005,16.3792,16.3899,39600.0
2005-12-21 11:25:00,30.81,30.82,30.8,30.82,47500.0,16.3899,16.3952,16.3845,16.3952,47500.0
2005-12-21 11:30:00,30.82,30.83,30.8,30.82,27500.0,16.3952,16.4005,16.3845,16.3952,27500.0
2005-12-21 11:35:00,30.83,30.87,30.83,30.86,67900.0,16.4005,16.4218,16.4005,16.4165,67900.0
2005-12-21 11:40:00,30.85,30.88,30.85,30.87,40500.0,16.4111,16.4271,16.4111,16.4218,40500.0
2005-12-21 11:45:00,30.87,30.88,30.85,30.86,35600.0,16.4218,16.4271,16.4111,16.4165,35600.0
2005-12-21 11:50:00,30.87,30.87,30.84,30.84,27300.0,16.4218,16.4218,16.4058,16.4058,27300.0
2005-12-21 11:55:00,30.84,30.86,30.83,30.86,25700.0,16.4058,16.4165,16.4005,16.4165,25700.0
2005-12-21 12:00:00,30.86,30.89,30.86,30.88,45300.0,16.4165,16.4324,16.4165,16.4271,45300.0
2005-12-21 12:05:00,30.87,30.88,30.83,30.83,134000.0,16.4218,16.4271,16.4005,16.4005,134000.0
2005-12-21 12:10:00,30.84,30.86,30.82,30.83,32200.0,16.4058,16.4165,16.3952,16.4005,32200.0
2005-12-21 12:15:00,30.83,30.85,30.83,30.83,29100.0,16.4005,16.4111,16.4005,16.4005,29100.0
2005-12-21 12:20:00,30.84,30.84,30.8,30.81,13100.0,16.4058,16.4058,16.3845,16.3899,13100.0
2005-12-21 12:25:00,30.82,30.82,30.78,30.8,23700.0,16.3952,16.3952,16.3739,16.3845,23700.0
2005-12-21 12:30:00,30.8,30.83,30.78,30.81,28700.0,16.3845,16.4005,16.3739,16.3899,28700.0
2005-12-21 12:35:00,30.81,30.81,30.79,30.8,43600.0,16.3899,16.3899,16.3792,16.3845,43600.0
2005-12-21 12:40:00,30.8,30.84,30.79,30.82,44600.0,16.3845,16.4058,16.3792,16.3952,44600.0
2005-12-21 12:45:00,30.84,30.84,30.79,30.79,10400.0,16.4058,16.4058,16.3792,16.3792,10400.0
2005-12-21 12:50:00,30.8,30.8,30.76,30.77,35100.0,16.3845,16.3845,16.3633,16.3686,35100.0
2005-12-21 12:55:00,30.77,30.79,30.76,30.78,17600.0,16.3686,16.3792,16.3633,16.3739,17600.0
2005-12-21 13:00:00,30.78,30.8,30.77,30.78,11400.0,16.3739,16.3845,16.3686,16.3739,11400.0
2005-12-21 13:05:00,30.77,30.79,30.77,30.77,18400.0,16.3686,16.3792,16.3686,16.3686,18400.0
2005-12-21 13:10:00,30.78,30.78,30.77,30.78,11100.0,16.3739,16.3739,16.3686,16.3739,11100.0
2005-12-21 13:15:00,30.78,30.79,30.76,30.79,12300.0,16.3739,16.3792,16.3633,16.3792,12300.0
2005-12-21 13:20:00,30.77,30.77,30.69,30.72,48500.0,16.3686,16.3686,16.326,16.342,48500.0
2005-12-21 13:25:00,30.71,30.71,30.65,30.66,33700.0,16.3367,16.3367,16.3047,16.3101,33700.0
2005-12-21 13:30:00,30.67,30.67,30.6,30.6,85700.0,16.3154,16.3154,16.2781,16.2781,85700.0
2005-12-21 13:35:00,30.6,30.65,30.6,30.6,85700.0,16.2781,16.3047,16.2781,16.2781,85700.0
2005-12-21 13:40:00,30.61,30.61,30.56,30.58,25200.0,16.2835,16.2835,16.2569,16.2675,25200.0
2005-12-21 13:45:00,30.56,30.63,30.56,30.62,24100.0,16.2569,16.2941,16.2569,16.2888,24100.0
2005-12-21 13:50:00,30.61,30.62,30.59,30.61,18500.0,16.2835,16.2888,16.2728,16.2835,18500.0
2005-12-21 13:55:00,30.61,30.64,30.6,30.63,17300.0,16.2835,16.2994,16.2781,16.2941,17300.0
2005-12-21 14:00:00,30.63,30.65,30.61,30.63,22800.0,16.2941,16.3047,16.2835,16.2941,22800.0
2005-12-21 14:05:00,30.63,30.65,30.63,30.65,11700.0,16.2941,16.3047,16.2941,16.3047,11700.0
2005-12-21 14:10:00,30.65,30.66,30.62,30.62,326000.0,16.3047,16.3101,16.2888,16.2888,326000.0
2005-12-21 14:15:00,30.6,30.68,30.6,30.67,38800.0,16.2781,16.3207,16.2781,16.3154,38800.0
2005-12-21 14:20:00,30.67,30.69,30.65,30.66,22200.0,16.3154,16.326,16.3047,16.3101,22200.0
2005-12-21 14:25:00,30.65,30.67,30.62,30.63,10800.0,16.3047,16.3154,16.2888,16.2941,10800.0
2005-12-21 14:30:00,30.62,30.63,30.58,30.58,29000.0,16.2888,16.2941,16.2675,16.2675,29000.0
2005-12-21 14:35:00,30.58,30.62,30.58,30.62,24800.0,16.2675,16.2888,16.2675,16.2888,24800.0
2005-12-21 14:40:00,30.62,30.62,30.53,30.54,43100.0,16.2888,16.2888,16.2409,16.2462,43100.0
2005-12-21 14:45:00,30.54,30.54,30.47,30.52,63300.0,16.2462,16.2462,16.209,16.2356,63300.0
2005-12-21 14:50:00,30.52,30.52,30.46,30.49,44400.0,16.2356,16.2356,16.2037,16.2196,44400.0
2005-12-21 14:55:00,30.49,30.5,30.42,30.45,48600.0,16.2196,16.2249,16.1824,16.1983,48600.0
2005-12-21 15:00:00,30.45,30.47,30.43,30.44,29100.0,16.1983,16.209,16.1877,16.193,29100.0
2005-12-21 15:05:00,30.44,30.46,30.43,30.44,26400.0,16.193,16.2037,16.1877,16.193,26400.0
2005-12-21 15:10:00,30.44,30.46,30.44,30.45,29600.0,16.193,16.2037,16.193,16.1983,29600.0
2005-12-21 15:15:00,30.46,30.51,30.46,30.5,49500.0,16.2037,16.2303,16.2037,16.2249,49500.0
2005-12-21 15:20:00,30.5,30.5,30.48,30.49,31200.0,16.2249,16.2249,16.2143,16.2196,31200.0
2005-12-21 15:25:00,30.5,30.51,30.47,30.47,25600.0,16.2249,16.2303,16.209,16.209,25600.0
2005-12-21 15:30:00,30.46,30.5,30.46,30.49,29700.0,16.2037,16.2249,16.2037,16.2196,29700.0
2005-12-21 15:35:00,30.48,30.52,30.46,30.5,29000.0,16.2143,16.2356,16.2037,16.2249,29000.0
2005-12-21 15:40:00,30.51,30.51,30.44,30.49,46100.0,16.2303,16.2303,16.193,16.2196,46100.0
2005-12-21 15:45:00,30.48,30.58,30.47,30.56,75900.0,16.2143,16.2675,16.209,16.2569,75900.0
2005-12-21 15:50:00,30.57,30.57,30.54,30.56,60100.0,16.2622,16.2622,16.2462,16.2569,60100.0
2005-12-21 15:55:00,30.55,30.56,30.55,30.56,36000.0,16.2515,16.2569,16.2515,16.2569,36000.0
2005-12-22 09:30:00,30.64,30.65,30.59,30.6,73200.0,16.2994,16.3047,16.2728,16.2781,73200.0
2005-12-22 09:35:00,30.58,30.59,30.53,30.54,9400.0,16.2675,16.2728,16.2409,16.2462,9400.0
2005-12-22 09:40:00,30.54,30.61,30.51,30.58,19300.0,16.2462,16.2835,16.2303,16.2675,19300.0
2005-12-22 09:45:00,30.57,30.57,30.51,30.56,49400.0,16.2622,16.2622,16.2303,16.2569,49400.0
2005-12-22 09:50:00,30.56,30.61,30.55,30.58,49600.0,16.2569,16.2835,16.2515,16.2675,49600.0
2005-12-22 09:55:00,30.58,30.58,30.56,30.58,22100.0,16.2675,16.2675,16.2569,16.2675,22100.0
2005-12-22 10:00:00,30.6,30.64,30.58,30.59,29000.0,16.2781,16.2994,16.2675,16.2728,29000.0
2005-12-22 10:05:00,30.59,30.61,30.5,30.52,40600.0,16.2728,16.2835,16.2249,16.2356,40600.0
2005-12-22 10:10:00,30.54,30.56,30.51,30.51,30000.0,16.2462,16.2569,16.2303,16.2303,30000.0
2005-12-22 10:15:00,30.52,30.53,30.49,30.5,15200.0,16.2356,16.2409,16.2196,16.2249,15200.0
2005-12-22 10:20:00,30.5,30.54,30.49,30.53,50800.0,16.2249,16.2462,16.2196,16.2409,50800.0
2005-12-22 10:25:00,30.54,30.59,30.53,30.58,26100.0,16.2462,16.2728,16.2409,16.2675,26100.0
2005-12-22 10:30:00,30.58,30.6,30.55,30.6,25100.0,16.2675,16.2781,16.2515,16.2781,25100.0
2005-12-22 10:35:00,30.59,30.61,30.57,30.58,31700.0,16.2728,16.2835,16.2622,16.2675,31700.0
2005-12-22 10:40:00,30.57,30.6,30.57,30.6,30500.0,16.2622,16.2781,16.2622,16.2781,30500.0
2005-12-22 10:45:00,30.6,30.6,30.55,30.58,29900.0,16.2781,16.2781,16.2515,16.2675,29900.0
2005-12-22 10:50:00,30.56,30.66,30.56,30.65,38000.0,16.2569,16.3101,16.2569,16.3047,38000.0
2005-12-22 10:55:00,30.64,30.65,30.61,30.63,69300.0,16.2994,16.3047,16.2835,16.2941,69300.0
2005-12-22 11:00:00,30.63,30.63,30.6,30.63,67000.0,16.2941,16.2941,16.2781,16.2941,67000.0
2005-12-22 11:05:00,30.63,30.68,30.62,30.67,61600.0,16.2941,16.3207,16.2888,16.3154,61600.0
2005-12-22 11:10:00,30.67,30.69,30.64,30.65,25700.0,16.3154,16.326,16.2994,16.3047,25700.0
2005-12-22 11:15:00,30.64,30.68,30.62,30.68,39800.0,16.2994,16.3207,16.2888,16.3207,39800.0
2005-12-22 11:20:00,30.68,30.73,30.67,30.73,37900.0,16.3207,16.3473,16.3154,16.3473,37900.0
2005-12-22 11:25:00,30.73,30.77,30.71,30.75,42300.0,16.3473,16.3686,16.3367,16.3579,42300.0
2005-12-22 11:30:00,30.76,30.76,30.75,30.75,26400.0,16.3633,16.3633,16.3579,16.3579,26400.0
2005-12-22 11:35:00,30.75,30.76,30.71,30.74,34800.0,16.3579,16.3633,16.3367,16.3526,34800.0
2005-12-22 11:40:00,30.74,30.75,30.72,30.74,37100.0,16.3526,16.3579,16.342,16.3526,37100.0
2005-12-22 11:45:00,30.74,30.75,30.69,30.7,24400.0,16.3526,16.3579,16.326,16.3313,24400.0
2005-12-22 11:50:00,30.69,30.78,30.69,30.75,36900.0,16.326,16.3739,16.326,16.3579,36900.0
2005-12-22 11:55:00,30.74,30.77,30.74,30.76,20500.0,16.3526,16.3686,16.3526,16.3633,20500.0
2005-12-22 12:00:00,30.76,30.77,30.7,30.7,30500.0,16.3633,16.3686,16.3313,16.3313,30500.0
2005-12-22 12:05:00,30.7,30.71,30.68,30.7,24400.0,16.3313,16.3367,16.3207,16.3313,24400.0
2005-12-22 12:10:00,30.7,30.76,30.7,30.74,14600.0,16.3313,16.3633,16.3313,16.3526,14600.0
2005-12-22 12:15:00,30.73,30.74,30.71,30.72,22000.0,16.3473,16.3526,16.3367,16.342,22000.0
2005-12-22 12:20:00,30.72,30.76,30.71,30.74,21300.0,16.342,16.3633,16.3367,16.3526,21300.0
2005-12-22 12:25:00,30.73,30.76,30.72,30.75,33600.0,16.3473,16.3633,16.342,16.3579,33600.0
2005-12-22 12:30:00,30.75,30.75,30.74,30.74,9000.0,16.3579,16.3579,16.3526,16.3526,9000.0
2005-12-22 12:35:00,30.75,30.76,30.72,30.76,22700.0,16.3579,16.3633,16.342,16.3633,22700.0
2005-12-22 12:40:00,30.76,30.77,30.73,30.76,23400.0,16.3633,16.3686,16.3473,16.3633,23400.0
2005-12-22 12:45:00,30.76,30.81,30.75,30.79,39200.0,16.3633,16.3899,16.3579,16.3792,39200.0
2005-12-22 12:50:00,30.79,30.8,30.77,30.77,34500.0,16.3792,16.3845,16.3686,16.3686,34500.0
2005-12-22 12:55:00,30.77,30.82,30.77,30.82,29800.0,16.3686,16.3952,16.3686,16.3952,29800.0
2005-12-22 13:00:00,30.82,30.84,30.81,30.83,30600.0,16.3952,16.4058,16.3899,16.4005,30600.0
2005-12-22 13:05:00,30.84,30.85,30.81,30.82,36000.0,16.4058,16.4111,16.3899,16.3952,36000.0
2005-12-22 13:10:00,30.82,30.82,30.79,30.81,14200.0,16.3952,16.3952,16.3792,16.3899,14200.0
2005-12-22 13:15:00,30.81,30.83,30.8,30.81,16300.0,16.3899,16.4005,16.3845,16.3899,16300.0
2005-12-22 13:20:00,30.82,30.82,30.79,30.8,26000.0,16.3952,16.3952,16.3792,16.3845,26000.0
2005-12-22 13:25:00,30.79,30.79,30.77,30.77,16500.0,16.3792,16.3792,16.3686,16.3686,16500.0
2005-12-22 13:30:00,30.78,30.82,30.77,30.81,23800.0,16.3739,16.3952,16.3686,16.3899,23800.0
2005-12-22 13:35:00,30.81,30.84,30.8,30.82,32300.0,16.3899,16.4058,16.3845,16.3952,32300.0
2005-12-22 13:40:00,30.83,30.84,30.83,30.84,28600.0,16.4005,16.4058,16.4005,16.4058,28600.0
2005-12-22 13:45:00,30.83,30.85,30.83,30.84,22500.0,16.4005,16.4111,16.4005,16.4058,22500.0
2005-12-22 13:50:00,30.84,30.87,30.83,30.87,38500.0,16.4058,16.4218,16.4005,16.4218,38500.0
2005-12-22 13:55:00,30.87,30.91,30.87,30.88,55400.0,16.4218,16.443,16.4218,16.4271,55400.0
2005-12-22 14:00:00,30.88,30.9,30.86,30.87,30000.0,16.4271,16.4377,16.4165,16.4218,30000.0
2005-12-22 14:05:00,30.87,30.89,30.87,30.88,39500.0,16.4218,16.4324,16.4218,16.4271,39500.0
2005-12-22 14:10:00,30.89,30.9,30.87,30.87,40800.0,16.4324,16.4377,16.4218,16.4218,40800.0
2005-12-22 14:15:00,30.87,30.87,30.86,30.87,21900.0,16.4218,16.4218,16.4165,16.4218,21900.0
2005-12-22 14:20:00,30.86,30.87,30.83,30.85,43000.0,16.4165,16.4218,16.4005,16.4111,43000.0
2005-12-22 14:25:00,30.85,30.86,30.83,30.84,30100.0,16.4111,16.4165,16.4005,16.4058,30100.0
2005-12-22 14:30:00,30.84,30.87,30.83,30.86,30800.0,16.4058,16.4218,16.4005,16.4165,30800.0
2005-12-22 14:35:00,30.86,30.87,30.84,30.84,33500.0,16.4165,16.4218,16.4058,16.4058,33500.0
2005-12-22 14:40:00,30.84,30.84,30.81,30.83,28600.0,16.4058,16.4058,16.3899,16.4005,28600.0
2005-12-22 14:45:00,30.83,30.83,30.81,30.83,32200.0,16.4005,16.4005,16.3899,16.4005,32200.0
2005-12-22 14:50:00,30.83,30.85,30.82,30.84,54300.0,16.4005,16.4111,16.3952,16.4058,54300.0
2005-12-22 14:55:00,30.84,30.88,30.83,30.88,57400.0,16.4058,16.4271,16.4005,16.4271,57400.0
2005-12-22 15:00:00,30.88,30.88,30.87,30.87,35600.0,16.4271,16.4271,16.4218,16.4218,35600.0
2005-12-22 15:05:00,30.88,30.88,30.64,30.85,24900.0,16.4271,16.4271,16.2994,16.4111,24900.0
2005-12-22 15:10:00,30.86,30.88,30.85,30.87,68500.0,16.4165,16.4271,16.4111,16.4218,68500.0
2005-12-22 15:15:00,30.88,30.88,30.87,30.88,58800.0,16.4271,16.4271,16.4218,16.4271,58800.0
2005-12-22 15:20:00,30.88,30.88,30.87,30.87,57400.0,16.4271,16.4271,16.4218,16.4218,57400.0
2005-12-22 15:25:00,30.87,30.88,30.85,30.86,66600.0,16.4218,16.4271,16.4111,16.4165,66600.0
2005-12-22 15:30:00,30.87,30.89,30.86,30.88,59200.0,16.4218,16.4324,16.4165,16.4271,59200.0
2005-12-22 15:35:00,30.87,30.89,30.87,30.87,49900.0,16.4218,16.4324,16.4218,16.4218,49900.0
2005-12-22 15:40:00,30.87,30.88,30.84,30.85,81100.0,16.4218,16.4271,16.4058,16.4111,81100.0
2005-12-22 15:45:00,30.86,30.89,30.85,30.89,111600.0,16.4165,16.4324,16.4111,16.4324,111600.0
2005-12-22 15:50:00,30.89,30.9,30.88,30.89,129000.0,16.4324,16.4377,16.4271,16.4324,129000.0
2005-12-22 15:55:00,30.9,30.9,30.88,30.89,178300.0,16.4377,16.4377,16.4271,16.4324,178300.0
2005-12-23 09:30:00,31.21,31.21,30.9,30.93,97300.0,16.6026,16.6026,16.4377,16.4537,97300.0
2005-12-23 09:35:00,30.91,30.96,30.87,30.95,30900.0,16.443,16.4696,16.4218,16.4643,30900.0
2005-12-23 09:40:00,30.95,30.97,30.91,30.97,24200.0,16.4643,16.475,16.443,16.475,24200.0
2005-12-23 09:45:00,30.97,30.99,30.96,30.97,37200.0,16.475,16.4856,16.4696,16.475,37200.0
2005-12-23 09:50:00,30.98,30.98,30.94,30.98,33400.0,16.4803,16.4803,16.459,16.4803,33400.0
2005-12-23 09:55:00,30.98,30.99,30.95,30.95,21000.0,16.4803,16.4856,16.4643,16.4643,21000.0
2005-12-23 10:00:00,30.95,30.99,30.94,30.98,21500.0,16.4643,16.4856,16.459,16.4803,21500.0
2005-12-23 10:05:00,30.97,30.99,30.96,30.97,22600.0,16.475,16.4856,16.4696,16.475,22600.0
2005-12-23 10:10:00,30.96,31.0,30.95,30.98,38200.0,16.4696,16.4909,16.4643,16.4803,38200.0
2005-12-23 10:15:00,30.99,31.0,30.94,30.98,29500.0,16.4856,16.4909,16.459,16.4803,29500.0
2005-12-23 10:20:00,30.98,31.0,30.97,30.99,25400.0,16.4803,16.4909,16.475,16.4856,25400.0
2005-12-23 10:25:00,30.99,30.99,30.97,30.98,9700.0,16.4856,16.4856,16.475,16.4803,9700.0
2005-12-23 10:30:00,30.97,30.98,30.95,30.97,23400.0,16.475,16.4803,16.4643,16.475,23400.0
2005-12-23 10:35:00,30.96,31.0,30.95,30.99,34500.0,16.4696,16.4909,16.4643,16.4856,34500.0
2005-12-23 10:40:00,30.99,30.99,30.92,30.98,46300.0,16.4856,16.4856,16.4484,16.4803,46300.0
2005-12-23 10:45:00,30.98,30.98,30.95,30.98,30000.0,16.4803,16.4803,16.4643,16.4803,30000.0
2005-12-23 10:50:00,30.97,30.98,30.95,30.96,24800.0,16.475,16.4803,16.4643,16.4696,24800.0
2005-12-23 10:55:00,30.95,30.98,30.95,30.96,30400.0,16.4643,16.4803,16.4643,16.4696,30400.0
2005-12-23 11:00:00,30.96,30.98,30.95,30.96,21700.0,16.4696,16.4803,16.4643,16.4696,21700.0
2005-12-23 11:05:00,30.98,31.0,30.98,30.99,50300.0,16.4803,16.4909,16.4803,16.4856,50300.0
2005-12-23 11:10:00,30.99,30.99,30.97,30.97,18500.0,16.4856,16.4856,16.475,16.475,18500.0
2005-12-23 11:15:00,30.97,30.99,30.97,30.98,14300.0,16.475,16.4856,16.475,16.4803,14300.0
2005-12-23 11:20:00,30.97,31.0,30.96,31.0,116000.0,16.475,16.4909,16.4696,16.4909,116000.0
2005-12-23 11:25:00,31.0,31.01,31.0,31.0,26900.0,16.4909,16.4962,16.4909,16.4909,26900.0
2005-12-23 11:30:00,31.0,31.01,30.99,30.99,20900.0,16.4909,16.4962,16.4856,16.4856,20900.0
2005-12-23 11:35:00,31.0,31.0,30.99,31.0,36500.0,16.4909,16.4909,16.4856,16.4909,36500.0
2005-12-23 11:40:00,31.0,31.0,30.97,30.98,18700.0,16.4909,16.4909,16.475,16.4803,18700.0
2005-12-23 11:45:00,30.98,30.98,30.97,30.97,10100.0,16.4803,16.4803,16.475,16.475,10100.0
2005-12-23 11:50:00,30.97,30.99,30.97,30.99,19100.0,16.475,16.4856,16.475,16.4856,19100.0
2005-12-23 11:55:00,30.99,31.0,30.97,30.99,39200.0,16.4856,16.4909,16.475,16.4856,39200.0
2005-12-23 12:00:00,30.99,31.0,30.97,30.98,24600.0,16.4856,16.4909,16.475,16.4803,24600.0
2005-12-23 12:05:00,30.98,30.99,30.97,30.98,16300.0,16.4803,16.4856,16.475,16.4803,16300.0
2005-12-23 12:10:00,30.98,30.99,30.95,30.96,46500.0,16.4803,16.4856,16.4643,16.4696,46500.0
2005-12-23 12:15:00,30.96,30.96,30.93,30.94,24600.0,16.4696,16.4696,16.4537,16.459,24600.0
2005-12-23 12:20:00,30.94,30.95,30.92,30.93,9100.0,16.459,16.4643,16.4484,16.4537,9100.0
2005-12-23 12:25:00,30.93,30.94,30.92,30.94,16300.0,16.4537,16.459,16.4484,16.459,16300.0
2005-12-23 12:30:00,30.94,30.96,30.93,30.96,12000.0,16.459,16.4696,16.4537,16.4696,12000.0
2005-12-23 12:35:00,30.95,30.96,30.92,30.92,22200.0,16.4643,16.4696,16.4484,16.4484,22200.0
2005-12-23 12:40:00,30.91,30.93,30.91,30.91,14400.0,16.443,16.4537,16.443,16.443,14400.0
2005-12-23 12:45:00,30.92,30.93,30.89,30.93,33200.0,16.4484,16.4537,16.4324,16.4537,33200.0
2005-12-23 12:50:00,30.93,30.97,30.92,30.97,25900.0,16.4537,16.475,16.4484,16.475,25900.0
2005-12-23 12:55:00,30.96,30.98,30.94,30.96,18900.0,16.4696,16.4803,16.459,16.4696,18900.0
2005-12-23 13:00:00,30.98,31.0,30.96,31.0,22700.0,16.4803,16.4909,16.4696,16.4909,22700.0
2005-12-23 13:05:00,31.0,31.0,30.98,31.0,27000.0,16.4909,16.4909,16.4803,16.4909,27000.0
2005-12-23 13:10:00,31.0,31.0,30.99,31.0,9300.0,16.4909,16.4909,16.4856,16.4909,9300.0
2005-12-23 13:15:00,31.0,31.01,30.98,30.99,28600.0,16.4909,16.4962,16.4803,16.4856,28600.0
2005-12-23 13:20:00,30.98,30.99,30.96,30.96,21700.0,16.4803,16.4856,16.4696,16.4696,21700.0
2005-12-23 13:25:00,30.97,30.97,30.94,30.95,10400.0,16.475,16.475,16.459,16.4643,10400.0
2005-12-23 13:30:00,30.95,30.95,30.93,30.93,12400.0,16.4643,16.4643,16.4537,16.4537,12400.0
2005-12-23 13:35:00,30.92,30.94,30.92,30.93,9000.0,16.4484,16.459,16.4484,16.4537,9000.0
2005-12-23 13:40:00,30.93,30.94,30.92,30.92,17400.0,16.4537,16.459,16.4484,16.4484,17400.0
2005-12-23 13:45:00,30.93,30.94,30.92,30.92,25400.0,16.4537,16.459,16.4484,16.4484,25400.0
2005-12-23 13:50:00,30.93,30.93,30.89,30.92,33700.0,16.4537,16.4537,16.4324,16.4484,33700.0
2005-12-23 13:55:00,30.91,30.92,30.9,30.91,4500.0,16.443,16.4484,16.4377,16.443,4500.0
2005-12-23 14:00:00,30.91,30.92,30.89,30.9,10900.0,16.443,16.4484,16.4324,16.4377,10900.0
2005-12-23 14:05:00,30.9,30.91,30.89,30.89,10800.0,16.4377,16.443,16.4324,16.4324,10800.0
2005-12-23 14:10:00,30.9,30.9,30.88,30.89,8100.0,16.4377,16.4377,16.4271,16.4324,8100.0
2005-12-23 14:15:00,30.88,30.89,30.86,30.87,23700.0,16.4271,16.4324,16.4165,16.4218,23700.0
2005-12-23 14:20:00,30.86,30.88,30.86,30.88,9700.0,16.4165,16.4271,16.4165,16.4271,9700.0
2005-12-23 14:25:00,30.88,30.9,30.87,30.9,9400.0,16.4271,16.4377,16.4218,16.4377,9400.0
2005-12-23 14:30:00,30.9,30.91,30.87,30.87,15100.0,16.4377,16.443,16.4218,16.4218,15100.0
2005-12-23 14:35:00,30.88,30.9,30.87,30.9,14800.0,16.4271,16.4377,16.4218,16.4377,14800.0
2005-12-23 14:40:00,30.89,30.93,30.89,30.92,9800.0,16.4324,16.4537,16.4324,16.4484,9800.0
2005-12-23 14:45:00,30.92,30.93,30.91,30.92,13500.0,16.4484,16.4537,16.443,16.4484,13500.0
2005-12-23 14:50:00,30.92,30.92,30.91,30.91,5400.0,16.4484,16.4484,16.443,16.443,5400.0
2005-12-23 14:55:00,30.92,30.93,30.9,30.9,20100.0,16.4484,16.4537,16.4377,16.4377,20100.0
2005-12-23 15:00:00,30.9,30.9,30.87,30.88,12300.0,16.4377,16.4377,16.4218,16.4271,12300.0
2005-12-23 15:05:00,30.89,30.92,30.88,30.92,12700.0,16.4324,16.4484,16.4271,16.4484,12700.0
2005-12-23 15:10:00,30.91,30.95,30.9,30.95,13000.0,16.443,16.4643,16.4377,16.4643,13000.0
2005-12-23 15:15:00,30.95,30.95,30.93,30.93,11300.0,16.4643,16.4643,16.4537,16.4537,11300.0
2005-12-23 15:20:00,30.94,30.95,30.92,30.95,13300.0,16.459,16.4643,16.4484,16.4643,13300.0
2005-12-23 15:25:00,30.95,30.95,30.92,30.93,10900.0,16.4643,16.4643,16.4484,16.4537,10900.0
2005-12-23 15:30:00,30.92,30.94,30.92,30.94,11000.0,16.4484,16.459,16.4484,16.459,11000.0
2005-12-23 15:35:00,30.93,30.94,30.92,30.94,19300.0,16.4537,16.459,16.4484,16.459,19300.0
2005-12-23 15:40:00,30.94,30.94,30.89,30.91,40500.0,16.459,16.459,16.4324,16.443,40500.0
2005-12-23 15:45:00,30.9,30.92,30.9,30.91,17800.0,16.4377,16.4484,16.4377,16.443,17800.0
2005-12-23 15:50:00,30.92,30.94,30.91,30.93,24000.0,16.4484,16.459,16.443,16.4537,24000.0
2005-12-23 15:55:00,30.94,30.94,30.93,30.94,37400.0,16.459,16.459,16.4537,16.459,37400.0
2005-12-27 09:30:00,30.96,31.0,30.95,30.98,86100.0,16.4696,16.4909,16.4643,16.4803,86100.0
2005-12-27 09:35:00,30.98,30.99,30.92,30.95,16900.0,16.4803,16.4856,16.4484,16.4643,16900.0
2005-12-27 09:40:00,30.96,31.02,30.96,31.02,31200.0,16.4696,16.5016,16.4696,16.5016,31200.0
2005-12-27 09:45:00,31.0,31.04,31.0,31.01,15700.0,16.4909,16.5122,16.4909,16.4962,15700.0
2005-12-27 09:50:00,31.0,31.05,30.99,31.04,23500.0,16.4909,16.5175,16.4856,16.5122,23500.0
2005-12-27 09:55:00,31.04,31.08,31.03,31.07,62600.0,16.5122,16.5335,16.5069,16.5282,62600.0
2005-12-27 10:00:00,31.07,31.09,31.06,31.09,19100.0,16.5282,16.5388,16.5228,16.5388,19100.0
2005-12-27 10:05:00,31.07,31.12,31.07,31.11,67800.0,16.5282,16.5548,16.5282,16.5494,67800.0
2005-12-27 10:10:00,31.12,31.14,31.08,31.09,37500.0,16.5548,16.5654,16.5335,16.5388,37500.0
2005-12-27 10:15:00,31.08,31.09,31.06,31.07,18700.0,16.5335,16.5388,16.5228,16.5282,18700.0
2005-12-27 10:20:00,31.07,31.08,31.03,31.05,28600.0,16.5282,16.5335,16.5069,16.5175,28600.0
2005-12-27 10:25:00,31.06,31.08,31.04,31.04,15200.0,16.5228,16.5335,16.5122,16.5122,15200.0
2005-12-27 10:30:00,31.04,31.08,31.03,31.08,26600.0,16.5122,16.5335,16.5069,16.5335,26600.0
2005-12-27 10:35:00,31.08,31.09,31.06,31.09,32500.0,16.5335,16.5388,16.5228,16.5388,32500.0
2005-12-27 10:40:00,31.09,31.09,31.06,31.07,23800.0,16.5388,16.5388,16.5228,16.5282,23800.0
2005-12-27 10:45:00,31.06,31.1,31.06,31.09,49800.0,16.5228,16.5441,16.5228,16.5388,49800.0
2005-12-27 10:50:00,31.09,31.1,31.08,31.08,19100.0,16.5388,16.5441,16.5335,16.5335,19100.0
2005-12-27 10:55:00,31.09,31.1,31.08,31.1,47300.0,16.5388,16.5441,16.5335,16.5441,47300.0
2005-12-27 11:00:00,31.1,31.12,31.09,31.11,23900.0,16.5441,16.5548,16.5388,16.5494,23900.0
2005-12-27 11:05:00,31.1,31.11,31.08,31.1,14700.0,16.5441,16.5494,16.5335,16.5441,14700.0
2005-12-27 11:10:00,31.1,31.13,31.09,31.13,31300.0,16.5441,16.5601,16.5388,16.5601,31300.0
2005-12-27 11:15:00,31.13,31.13,31.11,31.12,17800.0,16.5601,16.5601,16.5494,16.5548,17800.0
2005-12-27 11:20:00,31.12,31.12,31.05,31.06,35400.0,16.5548,16.5548,16.5175,16.5228,35400.0
2005-12-27 11:25:00,31.07,31.09,31.05,31.08,17900.0,16.5282,16.5388,16.5175,16.5335,17900.0
2005-12-27 11:30:00,31.09,31.1,31.05,31.07,40400.0,16.5388,16.5441,16.5175,16.5282,40400.0
2005-12-27 11:35:00,31.06,31.09,31.06,31.07,25000.0,16.5228,16.5388,16.5228,16.5282,25000.0
2005-12-27 11:40:00,31.06,31.1,31.04,31.05,48800.0,16.5228,16.5441,16.5122,16.5175,48800.0
2005-12-27 11:45:00,31.05,31.08,31.03,31.04,68500.0,16.5175,16.5335,16.5069,16.5122,68500.0
2005-12-27 11:50:00,31.05,31.08,31.04,31.05,10400.0,16.5175,16.5335,16.5122,16.5175,10400.0
2005-12-27 11:55:00,31.06,31.08,31.04,31.07,29000.0,16.5228,16.5335,16.5122,16.5282,29000.0
2005-12-27 12:00:00,31.07,31.08,31.04,31.05,45500.0,16.5282,16.5335,16.5122,16.5175,45500.0
2005-12-27 12:05:00,31.06,31.08,31.06,31.08,20800.0,16.5228,16.5335,16.5228,16.5335,20800.0
2005-12-27 12:10:00,31.07,31.07,31.05,31.07,27800.0,16.5282,16.5282,16.5175,16.5282,27800.0
2005-12-27 12:15:00,31.06,31.07,31.04,31.05,45900.0,16.5228,16.5282,16.5122,16.5175,45900.0
2005-12-27 12:20:00,31.05,31.08,31.04,31.05,18600.0,16.5175,16.5335,16.5122,16.5175,18600.0
2005-12-27 12:25:00,31.05,31.07,31.04,31.06,21800.0,16.5175,16.5282,16.5122,16.5228,21800.0
2005-12-27 12:30:00,31.05,31.06,31.03,31.04,12500.0,16.5175,16.5228,16.5069,16.5122,12500.0
2005-12-27 12:35:00,31.04,31.06,31.02,31.06,30000.0,16.5122,16.5228,16.5016,16.5228,30000.0
2005-12-27 12:40:00,31.05,31.06,31.04,31.05,13100.0,16.5175,16.5228,16.5122,16.5175,13100.0
2005-12-27 12:45:00,31.05,31.06,31.03,31.03,27100.0,16.5175,16.5228,16.5069,16.5069,27100.0
2005-12-27 12:50:00,31.03,31.03,31.0,31.01,54000.0,16.5069,16.5069,16.4909,16.4962,54000.0
2005-12-27 12:55:00,31.01,31.02,31.01,31.02,12700.0,16.4962,16.5016,16.4962,16.5016,12700.0
2005-12-27 13:00:00,31.02,31.02,31.0,31.0,29500.0,16.5016,16.5016,16.4909,16.4909,29500.0
2005-12-27 13:05:00,31.0,31.01,30.98,30.99,12600.0,16.4909,16.4962,16.4803,16.4856,12600.0
2005-12-27 13:10:00,30.98,31.0,30.97,30.98,12600.0,16.4803,16.4909,16.475,16.4803,12600.0
2005-12-27 13:15:00,30.99,30.99,30.97,30.97,34100.0,16.4856,16.4856,16.475,16.475,34100.0
2005-12-27 13:20:00,30.96,30.96,30.87,30.87,59100.0,16.4696,16.4696,16.4218,16.4218,59100.0
2005-12-27 13:25:00,30.88,30.91,30.87,30.91,66900.0,16.4271,16.443,16.4218,16.443,66900.0
2005-12-27 13:30:00,30.91,30.91,30.85,30.86,43100.0,16.443,16.443,16.4111,16.4165,43100.0
2005-12-27 13:35:00,30.86,30.88,30.86,30.86,22000.0,16.4165,16.4271,16.4165,16.4165,22000.0
2005-12-27 13:40:00,30.87,30.9,30.86,30.89,79300.0,16.4218,16.4377,16.4165,16.4324,79300.0
2005-12-27 13:45:00,30.88,30.9,30.87,30.9,17200.0,16.4271,16.4377,16.4218,16.4377,17200.0
2005-12-27 13:50:00,30.88,30.89,30.85,30.87,52900.0,16.4271,16.4324,16.4111,16.4218,52900.0
2005-12-27 13:55:00,30.87,30.9,30.87,30.9,27600.0,16.4218,16.4377,16.4218,16.4377,27600.0
2005-12-27 14:00:00,30.91,30.94,30.89,30.93,42900.0,16.443,16.459,16.4324,16.4537,42900.0
2005-12-27 14:05:00,30.94,30.94,30.9,30.9,35300.0,16.459,16.459,16.4377,16.4377,35300.0
2005-12-27 14:10:00,30.91,30.95,30.91,30.95,44000.0,16.443,16.4643,16.443,16.4643,44000.0
2005-12-27 14:15:00,30.95,30.96,30.94,30.95,28600.0,16.4643,16.4696,16.459,16.4643,28600.0
2005-12-27 14:20:00,30.96,30.96,30.93,30.94,22300.0,16.4696,16.4696,16.4537,16.459,22300.0
2005-12-27 14:25:00,30.94,30.96,30.93,30.96,32800.0,16.459,16.4696,16.4537,16.4696,32800.0
2005-12-27 14:30:00,30.96,30.99,30.95,30.96,31300.0,16.4696,16.4856,16.4643,16.4696,31300.0
2005-12-27 14:35:00,30.97,30.99,30.96,30.99,14000.0,16.475,16.4856,16.4696,16.4856,14000.0
2005-12-27 14:40:00,30.99,31.0,30.97,30.99,45400.0,16.4856,16.4909,16.475,16.4856,45400.0
2005-12-27 14:45:00,30.99,31.0,30.99,31.0,22400.0,16.4856,16.4909,16.4856,16.4909,22400.0
2005-12-27 14:50:00,31.0,31.02,31.0,31.01,36000.0,16.4909,16.5016,16.4909,16.4962,36000.0
2005-12-27 14:55:00,31.01,31.02,30.99,30.99,45100.0,16.4962,16.5016,16.4856,16.4856,45100.0
2005-12-27 15:00:00,30.99,31.01,30.98,31.0,42900.0,16.4856,16.4962,16.4803,16.4909,42900.0
2005-12-27 15:05:00,31.0,31.01,30.96,30.99,49100.0,16.4909,16.4962,16.4696,16.4856,49100.0
2005-12-27 15:10:00,30.98,30.98,30.95,30.97,37800.0,16.4803,16.4803,16.4643,16.475,37800.0
2005-12-27 15:15:00,30.97,30.99,30.96,30.98,27400.0,16.475,16.4856,16.4696,16.4803,27400.0
2005-12-27 15:20:00,30.97,30.98,30.95,30.98,39000.0,16.475,16.4803,16.4643,16.4803,39000.0
2005-12-27 15:25:00,30.98,30.98,30.94,30.95,34500.0,16.4803,16.4803,16.459,16.4643,34500.0
2005-12-27 15:30:00,30.94,30.99,30.94,30.99,42000.0,16.459,16.4856,16.459,16.4856,42000.0
2005-12-27 15:35:00,30.99,31.01,30.95,30.96,111800.0,16.4856,16.4962,16.4643,16.4696,111800.0
2005-12-27 15:40:00,30.97,30.97,30.94,30.96,105200.0,16.475,16.475,16.459,16.4696,105200.0
2005-12-27 15:45:00,30.95,30.96,30.89,30.9,77800.0,16.4643,16.4696,16.4324,16.4377,77800.0
2005-12-27 15:50:00,30.89,30.91,30.89,30.91,68700.0,16.4324,16.443,16.4324,16.443,68700.0
2005-12-27 15:55:00,30.91,30.93,30.89,30.89,83100.0,16.443,16.4537,16.4324,16.4324,83100.0
2005-12-28 09:30:00,30.56,30.75,30.56,30.58,146800.0,16.4338,16.536,16.4338,16.4446,146800.0
2005-12-28 09:35:00,30.6,30.61,30.56,30.56,78400.0,16.4553,16.4607,16.4338,16.4338,78400.0
2005-12-28 09:40:00,30.54,30.57,30.5,30.5,27200.0,16.423,16.4392,16.4015,16.4015,27200.0
2005-12-28 09:45:00,30.49,30.5,30.45,30.48,50900.0,16.3962,16.4015,16.3746,16.3908,50900.0
2005-12-28 09:50:00,30.47,30.48,30.4,30.42,37100.0,16.3854,16.3908,16.3478,16.3585,37100.0
2005-12-28 09:55:00,30.41,30.46,30.39,30.39,26700.0,16.3531,16.38,16.3424,16.3424,26700.0
2005-12-28 10:00:00,30.41,30.42,30.36,30.42,81200.0,16.3531,16.3585,16.3262,16.3585,81200.0
2005-12-28 10:05:00,30.41,30.44,30.34,30.34,48600.0,16.3531,16.3693,16.3155,16.3155,48600.0
2005-12-28 10:10:00,30.34,30.36,30.25,30.3,111000.0,16.3155,16.3262,16.2671,16.294,111000.0
2005-12-28 10:15:00,30.3,30.38,30.29,30.34,49200.0,16.294,16.337,16.2886,16.3155,49200.0
2005-12-28 10:20:00,30.34,30.34,30.3,30.3,16900.0,16.3155,16.3155,16.294,16.294,16900.0
2005-12-28 10:25:00,30.31,30.31,30.29,30.3,70200.0,16.2994,16.2994,16.2886,16.294,70200.0
2005-12-28 10:30:00,30.3,30.36,30.3,30.32,51100.0,16.294,16.3262,16.294,16.3047,51100.0
2005-12-28 10:35:00,30.32,30.33,30.27,30.27,33400.0,16.3047,16.3101,16.2778,16.2778,33400.0
2005-12-28 10:40:00,30.27,30.31,30.26,30.31,46900.0,16.2778,16.2994,16.2725,16.2994,46900.0
2005-12-28 10:45:00,30.31,30.32,30.31,30.31,30300.0,16.2994,16.3047,16.2994,16.2994,30300.0
2005-12-28 10:50:00,30.31,30.35,30.31,30.34,17600.0,16.2994,16.3209,16.2994,16.3155,17600.0
2005-12-28 10:55:00,30.33,30.37,30.33,30.35,29500.0,16.3101,16.3316,16.3101,16.3209,29500.0
2005-12-28 11:00:00,30.36,30.37,30.35,30.37,15200.0,16.3262,16.3316,16.3209,16.3316,15200.0
2005-12-28 11:05:00,30.37,30.38,30.34,30.35,26500.0,16.3316,16.337,16.3155,16.3209,26500.0
2005-12-28 11:10:00,30.34,30.38,30.34,30.37,17500.0,16.3155,16.337,16.3155,16.3316,17500.0
2005-12-28 11:15:00,30.38,30.38,30.34,30.35,22200.0,16.337,16.337,16.3155,16.3209,22200.0
2005-12-28 11:20:00,30.35,30.4,30.35,30.4,35200.0,16.3209,16.3478,16.3209,16.3478,35200.0
2005-12-28 11:25:00,30.4,30.41,30.36,30.37,22300.0,16.3478,16.3531,16.3262,16.3316,22300.0
2005-12-28 11:30:00,30.37,30.39,30.36,30.39,31500.0,16.3316,16.3424,16.3262,16.3424,31500.0
2005-12-28 11:35:00,30.38,30.4,30.37,30.4,21700.0,16.337,16.3478,16.3316,16.3478,21700.0
2005-12-28 11:40:00,30.39,30.4,30.38,30.38,13000.0,16.3424,16.3478,16.337,16.337,13000.0
2005-12-28 11:45:00,30.38,30.38,30.35,30.37,24200.0,16.337,16.337,16.3209,16.3316,24200.0
2005-12-28 11:50:00,30.37,30.38,30.35,30.35,11900.0,16.3316,16.337,16.3209,16.3209,11900.0
2005-12-28 11:55:00,30.35,30.36,30.35,30.35,13400.0,16.3209,16.3262,16.3209,16.3209,13400.0
2005-12-28 12:00:00,30.35,30.36,30.34,30.34,21600.0,16.3209,16.3262,16.3155,16.3155,21600.0
2005-12-28 12:05:00,30.34,30.35,30.32,30.33,24100.0,16.3155,16.3209,16.3047,16.3101,24100.0
2005-12-28 12:10:00,30.33,30.34,30.31,30.32,17100.0,16.3101,16.3155,16.2994,16.3047,17100.0
2005-12-28 12:15:00,30.31,30.33,30.3,30.31,19700.0,16.2994,16.3101,16.294,16.2994,19700.0
2005-12-28 12:20:00,30.31,30.31,30.3,30.3,13000.0,16.2994,16.2994,16.294,16.294,13000.0
2005-12-28 12:25:00,30.31,30.34,30.3,30.34,33700.0,16.2994,16.3155,16.294,16.3155,33700.0
2005-12-28 12:30:00,30.35,30.35,30.29,30.3,24900.0,16.3209,16.3209,16.2886,16.294,24900.0
2005-12-28 12:35:00,30.3,30.3,30.25,30.27,44100.0,16.294,16.294,16.2671,16.2778,44100.0
2005-12-28 12:40:00,30.28,30.28,30.22,30.23,55000.0,16.2832,16.2832,16.251,16.2563,55000.0
2005-12-28 12:45:00,30.22,30.25,30.22,30.23,63300.0,16.251,16.2671,16.251,16.2563,63300.0
2005-12-28 12:50:00,30.24,30.25,30.23,30.24,13700.0,16.2617,16.2671,16.2563,16.2617,13700.0
2005-12-28 12:55:00,30.25,30.25,30.22,30.24,26500.0,16.2671,16.2671,16.251,16.2617,26500.0
2005-12-28 13:00:00,30.23,30.24,30.22,30.24,42600.0,16.2563,16.2617,16.251,16.2617,42600.0
2005-12-28 13:05:00,30.24,30.27,30.24,30.26,72100.0,16.2617,16.2778,16.2617,16.2725,72100.0
2005-12-28 13:10:00,30.25,30.26,30.23,30.24,35600.0,16.2671,16.2725,16.2563,16.2617,35600.0
2005-12-28 13:15:00,30.24,30.25,30.23,30.23,10600.0,16.2617,16.2671,16.2563,16.2563,10600.0
2005-12-28 13:20:00,30.23,30.24,30.22,30.22,23600.0,16.2563,16.2617,16.251,16.251,23600.0
2005-12-28 13:25:00,30.22,30.24,30.21,30.21,18700.0,16.251,16.2617,16.2456,16.2456,18700.0
2005-12-28 13:30:00,30.22,30.23,30.21,30.23,15000.0,16.251,16.2563,16.2456,16.2563,15000.0
2005-12-28 13:35:00,30.23,30.24,30.22,30.24,25300.0,16.2563,16.2617,16.251,16.2617,25300.0
2005-12-28 13:40:00,30.25,30.28,30.23,30.26,45400.0,16.2671,16.2832,16.2563,16.2725,45400.0
2005-12-28 13:45:00,30.26,30.27,30.25,30.26,47400.0,16.2725,16.2778,16.2671,16.2725,47400.0
2005-12-28 13:50:00,30.25,30.31,30.25,30.3,41900.0,16.2671,16.2994,16.2671,16.294,41900.0
2005-12-28 13:55:00,30.3,30.31,30.29,30.3,12300.0,16.294,16.2994,16.2886,16.294,12300.0
2005-12-28 14:00:00,30.31,30.31,30.3,30.31,5800.0,16.2994,16.2994,16.294,16.2994,5800.0
2005-12-28 14:05:00,30.3,30.32,30.3,30.3,26700.0,16.294,16.3047,16.294,16.294,26700.0
2005-12-28 14:10:00,30.3,30.32,30.3,30.32,20600.0,16.294,16.3047,16.294,16.3047,20600.0
2005-12-28 14:15:00,30.31,30.33,30.31,30.33,30600.0,16.2994,16.3101,16.2994,16.3101,30600.0
2005-12-28 14:20:00,30.32,30.36,30.32,30.36,50800.0,16.3047,16.3262,16.3047,16.3262,50800.0
2005-12-28 14:25:00,30.35,30.37,30.34,30.35,37100.0,16.3209,16.3316,16.3155,16.3209,37100.0
2005-12-28 14:30:00,30.35,30.37,30.35,30.35,31200.0,16.3209,16.3316,16.3209,16.3209,31200.0
2005-12-28 14:35:00,30.35,30.37,30.34,30.37,32000.0,16.3209,16.3316,16.3155,16.3316,32000.0
2005-12-28 14:40:00,30.36,30.38,30.36,30.38,27200.0,16.3262,16.337,16.3262,16.337,27200.0
2005-12-28 14:45:00,30.37,30.39,30.37,30.39,28300.0,16.3316,16.3424,16.3316,16.3424,28300.0
2005-12-28 14:50:00,30.38,30.4,30.37,30.37,21900.0,16.337,16.3478,16.3316,16.3316,21900.0
2005-12-28 14:55:00,30.38,30.38,30.35,30.38,35000.0,16.337,16.337,16.3209,16.337,35000.0
2005-12-28 15:00:00,30.36,30.37,30.35,30.37,26700.0,16.3262,16.3316,16.3209,16.3316,26700.0
2005-12-28 15:05:00,30.36,30.37,30.36,30.36,8800.0,16.3262,16.3316,16.3262,16.3262,8800.0
2005-12-28 15:10:00,30.37,30.37,30.36,30.36,23300.0,16.3316,16.3316,16.3262,16.3262,23300.0
2005-12-28 15:15:00,30.37,30.38,30.36,30.37,24900.0,16.3316,16.337,16.3262,16.3316,24900.0
2005-12-28 15:20:00,30.38,30.41,30.37,30.41,40800.0,16.337,16.3531,16.3316,16.3531,40800.0
2005-12-28 15:25:00,30.41,30.41,30.4,30.41,37700.0,16.3531,16.3531,16.3478,16.3531,37700.0
2005-12-28 15:30:00,30.4,30.42,30.4,30.4,79300.0,16.3478,16.3585,16.3478,16.3478,79300.0
2005-12-28 15:35:00,30.4,30.4,30.37,30.38,35900.0,16.3478,16.3478,16.3316,16.337,35900.0
2005-12-28 15:40:00,30.39,30.39,30.35,30.37,58000.0,16.3424,16.3424,16.3209,16.3316,58000.0
2005-12-28 15:45:00,30.37,30.38,30.36,30.38,54600.0,16.3316,16.337,16.3262,16.337,54600.0
2005-12-28 15:50:00,30.38,30.4,30.36,30.38,92800.0,16.337,16.3478,16.3262,16.337,92800.0
2005-12-28 15:55:00,30.38,30.39,30.32,30.32,116600.0,16.337,16.3424,16.3047,16.3047,116600.0
2005-12-29 09:30:00,30.35,30.45,30.35,30.44,67600.0,16.3209,16.3746,16.3209,16.3693,67600.0
2005-12-29 09:35:00,30.44,30.48,30.4,30.41,34100.0,16.3693,16.3908,16.3478,16.3531,34100.0
2005-12-29 09:40:00,30.41,30.41,30.36,30.36,38600.0,16.3531,16.3531,16.3262,16.3262,38600.0
2005-12-29 09:45:00,30.37,30.37,30.31,30.32,35300.0,16.3316,16.3316,16.2994,16.3047,35300.0
2005-12-29 09:50:00,30.3,30.32,30.29,30.3,54500.0,16.294,16.3047,16.2886,16.294,54500.0
2005-12-29 09:55:00,30.3,30.32,30.28,30.32,41600.0,16.294,16.3047,16.2832,16.3047,41600.0
2005-12-29 10:00:00,30.32,30.32,30.27,30.27,20000.0,16.3047,16.3047,16.2778,16.2778,20000.0
2005-12-29 10:05:00,30.26,30.26,30.24,30.24,26800.0,16.2725,16.2725,16.2617,16.2617,26800.0
2005-12-29 10:10:00,30.25,30.27,30.23,30.27,31000.0,16.2671,16.2778,16.2563,16.2778,31000.0
2005-12-29 10:15:00,30.27,30.3,30.27,30.29,13100.0,16.2778,16.294,16.2778,16.2886,13100.0
2005-12-29 10:20:00,30.29,30.3,30.26,30.26,25000.0,16.2886,16.294,16.2725,16.2725,25000.0
2005-12-29 10:25:00,30.27,30.27,30.24,30.25,18700.0,16.2778,16.2778,16.2617,16.2671,18700.0
2005-12-29 10:30:00,30.25,30.25,30.22,30.24,16600.0,16.2671,16.2671,16.251,16.2617,16600.0
2005-12-29 10:35:00,30.24,30.24,30.23,30.24,22500.0,16.2617,16.2617,16.2563,16.2617,22500.0
2005-12-29 10:40:00,30.23,30.23,30.19,30.2,54000.0,16.2563,16.2563,16.2348,16.2402,54000.0
2005-12-29 10:45:00,30.21,30.21,30.19,30.2,13800.0,16.2456,16.2456,16.2348,16.2402,13800.0
2005-12-29 10:50:00,30.2,30.23,30.19,30.21,17200.0,16.2402,16.2563,16.2348,16.2456,17200.0
2005-12-29 10:55:00,30.21,30.21,30.2,30.21,14000.0,16.2456,16.2456,16.2402,16.2456,14000.0
2005-12-29 11:00:00,30.21,30.26,30.2,30.22,32000.0,16.2456,16.2725,16.2402,16.251,32000.0
2005-12-29 11:05:00,30.23,30.23,30.21,30.22,35500.0,16.2563,16.2563,16.2456,16.251,35500.0
2005-12-29 11:10:00,30.22,30.24,30.21,30.22,16300.0,16.251,16.2617,16.2456,16.251,16300.0
2005-12-29 11:15:00,30.21,30.26,30.21,30.26,22800.0,16.2456,16.2725,16.2456,16.2725,22800.0
2005-12-29 11:20:00,30.26,30.27,30.24,30.24,29800.0,16.2725,16.2778,16.2617,16.2617,29800.0
2005-12-29 11:25:00,30.24,30.26,30.24,30.24,21300.0,16.2617,16.2725,16.2617,16.2617,21300.0
2005-12-29 11:30:00,30.25,30.25,30.24,30.25,17900.0,16.2671,16.2671,16.2617,16.2671,17900.0
2005-12-29 11:35:00,30.25,30.25,30.24,30.25,7800.0,16.2671,16.2671,16.2617,16.2671,7800.0
2005-12-29 11:40:00,30.25,30.25,30.23,30.24,26500.0,16.2671,16.2671,16.2563,16.2617,26500.0
2005-12-29 11:45:00,30.24,30.25,30.24,30.24,8500.0,16.2617,16.2671,16.2617,16.2617,8500.0
2005-12-29 11:50:00,30.25,30.25,30.21,30.22,23500.0,16.2671,16.2671,16.2456,16.251,23500.0
2005-12-29 11:55:00,30.23,30.23,30.2,30.2,19400.0,16.2563,16.2563,16.2402,16.2402,19400.0
2005-12-29 12:00:00,30.21,30.21,30.17,30.19,27600.0,16.2456,16.2456,16.2241,16.2348,27600.0
2005-12-29 12:05:00,30.18,30.18,30.16,30.16,14000.0,16.2295,16.2295,16.2187,16.2187,14000.0
2005-12-29 12:10:00,30.16,30.18,30.15,30.16,15500.0,16.2187,16.2295,16.2133,16.2187,15500.0
2005-12-29 12:15:00,30.16,30.17,30.14,30.17,35500.0,16.2187,16.2241,16.2079,16.2241,35500.0
2005-12-29 12:20:00,30.16,30.18,30.15,30.18,10300.0,16.2187,16.2295,16.2133,16.2295,10300.0
2005-12-29 12:25:00,30.18,30.19,30.17,30.17,34100.0,16.2295,16.2348,16.2241,16.2241,34100.0
2005-12-29 12:30:00,30.18,30.18,30.17,30.17,8600.0,16.2295,16.2295,16.2241,16.2241,8600.0
2005-12-29 12:35:00,30.18,30.19,30.17,30.19,8900.0,16.2295,16.2348,16.2241,16.2348,8900.0
2005-12-29 12:40:00,30.19,30.2,30.17,30.18,16700.0,16.2348,16.2402,16.2241,16.2295,16700.0
2005-12-29 12:45:00,30.18,30.2,30.18,30.2,10000.0,16.2295,16.2402,16.2295,16.2402,10000.0
2005-12-29 12:50:00,30.2,30.23,30.2,30.23,29000.0,16.2402,16.2563,16.2402,16.2563,29000.0
2005-12-29 12:55:00,30.22,30.23,30.21,30.21,10200.0,16.251,16.2563,16.2456,16.2456,10200.0
2005-12-29 13:00:00,30.21,30.22,30.2,30.21,18900.0,16.2456,16.251,16.2402,16.2456,18900.0
2005-12-29 13:05:00,30.22,30.22,30.19,30.19,4900.0,16.251,16.251,16.2348,16.2348,4900.0
2005-12-29 13:10:00,30.2,30.2,30.17,30.17,5100.0,16.2402,16.2402,16.2241,16.2241,5100.0
2005-12-29 13:15:00,30.18,30.19,30.17,30.17,26000.0,16.2295,16.2348,16.2241,16.2241,26000.0
2005-12-29 13:20:00,30.16,30.18,30.16,30.17,17000.0,16.2187,16.2295,16.2187,16.2241,17000.0
2005-12-29 13:25:00,30.16,30.17,30.15,30.16,25400.0,16.2187,16.2241,16.2133,16.2187,25400.0
2005-12-29 13:30:00,30.16,30.2,30.16,30.19,12200.0,16.2187,16.2402,16.2187,16.2348,12200.0
2005-12-29 13:35:00,30.19,30.2,30.17,30.17,13700.0,16.2348,16.2402,16.2241,16.2241,13700.0
2005-12-29 13:40:00,30.18,30.18,30.17,30.17,9800.0,16.2295,16.2295,16.2241,16.2241,9800.0
2005-12-29 13:45:00,30.17,30.18,30.17,30.18,30600.0,16.2241,16.2295,16.2241,16.2295,30600.0
2005-12-29 13:50:00,30.18,30.19,30.17,30.18,18700.0,16.2295,16.2348,16.2241,16.2295,18700.0
2005-12-29 13:55:00,30.19,30.21,30.18,30.2,29400.0,16.2348,16.2456,16.2295,16.2402,29400.0
2005-12-29 14:00:00,30.21,30.21,30.2,30.2,3200.0,16.2456,16.2456,16.2402,16.2402,3200.0
2005-12-29 14:05:00,30.21,30.23,30.21,30.23,11700.0,16.2456,16.2563,16.2456,16.2563,11700.0
2005-12-29 14:10:00,30.22,30.24,30.21,30.23,32600.0,16.251,16.2617,16.2456,16.2563,32600.0
2005-12-29 14:15:00,30.23,30.23,30.19,30.2,27600.0,16.2563,16.2563,16.2348,16.2402,27600.0
2005-12-29 14:20:00,30.2,30.22,30.19,30.22,21000.0,16.2402,16.251,16.2348,16.251,21000.0
2005-12-29 14:25:00,30.22,30.24,30.22,30.24,14400.0,16.251,16.2617,16.251,16.2617,14400.0
2005-12-29 14:30:00,30.23,30.24,30.21,30.22,11200.0,16.2563,16.2617,16.2456,16.251,11200.0
2005-12-29 14:35:00,30.22,30.23,30.19,30.2,26500.0,16.251,16.2563,16.2348,16.2402,26500.0
2005-12-29 14:40:00,30.21,30.21,30.16,30.18,28100.0,16.2456,16.2456,16.2187,16.2295,28100.0
2005-12-29 14:45:00,30.17,30.18,30.16,30.17,18800.0,16.2241,16.2295,16.2187,16.2241,18800.0
2005-12-29 14:50:00,30.18,30.19,30.16,30.19,26200.0,16.2295,16.2348,16.2187,16.2348,26200.0
2005-12-29 14:55:00,30.19,30.21,30.18,30.21,44800.0,16.2348,16.2456,16.2295,16.2456,44800.0
2005-12-29 15:00:00,30.2,30.21,30.19,30.2,35200.0,16.2402,16.2456,16.2348,16.2402,35200.0
2005-12-29 15:05:00,30.2,30.21,30.16,30.17,59400.0,16.2402,16.2456,16.2187,16.2241,59400.0
2005-12-29 15:10:00,30.17,30.17,30.13,30.15,38300.0,16.2241,16.2241,16.2026,16.2133,38300.0
2005-12-29 15:15:00,30.14,30.15,30.09,30.13,51700.0,16.2079,16.2133,16.1811,16.2026,51700.0
2005-12-29 15:20:00,30.12,30.15,30.12,30.14,59300.0,16.1972,16.2133,16.1972,16.2079,59300.0
2005-12-29 15:25:00,30.15,30.15,30.1,30.13,55300.0,16.2133,16.2133,16.1864,16.2026,55300.0
2005-12-29 15:30:00,30.13,30.17,30.12,30.16,54500.0,16.2026,16.2241,16.1972,16.2187,54500.0
2005-12-29 15:35:00,30.16,30.18,30.15,30.16,26200.0,16.2187,16.2295,16.2133,16.2187,26200.0
2005-12-29 15:40:00,30.17,30.17,30.13,30.14,44100.0,16.2241,16.2241,16.2026,16.2079,44100.0
2005-12-29 15:45:00,30.14,30.14,30.13,30.14,40800.0,16.2079,16.2079,16.2026,16.2079,40800.0
2005-12-29 15:50:00,30.15,30.18,30.13,30.16,60700.0,16.2133,16.2295,16.2026,16.2187,60700.0
2005-12-29 15:55:00,30.17,30.17,30.14,30.16,46400.0,16.2241,16.2241,16.2079,16.2187,46400.0
2005-12-30 09:30:00,30.02,30.04,30.02,30.04,98300.0,16.1434,16.1542,16.1434,16.1542,98300.0
2005-12-30 09:35:00,30.03,30.11,30.03,30.08,31200.0,16.1488,16.1918,16.1488,16.1757,31200.0
2005-12-30 09:40:00,30.06,30.09,30.05,30.09,16100.0,16.1649,16.1811,16.1595,16.1811,16100.0
2005-12-30 09:45:00,30.09,30.1,30.05,30.07,22300.0,16.1811,16.1864,16.1595,16.1703,22300.0
2005-12-30 09:50:00,30.07,30.07,30.04,30.05,19200.0,16.1703,16.1703,16.1542,16.1595,19200.0
2005-12-30 09:55:00,30.05,30.05,30.04,30.04,12600.0,16.1595,16.1595,16.1542,16.1542,12600.0
2005-12-30 10:00:00,30.04,30.05,30.0,30.01,38500.0,16.1542,16.1595,16.1327,16.138,38500.0
2005-12-30 10:05:00,30.01,30.01,29.98,29.99,32900.0,16.138,16.138,16.1219,16.1273,32900.0
2005-12-30 10:10:00,29.98,29.99,29.97,29.98,37300.0,16.1219,16.1273,16.1165,16.1219,37300.0
2005-12-30 10:15:00,29.98,30.01,29.98,29.98,56300.0,16.1219,16.138,16.1219,16.1219,56300.0
2005-12-30 10:20:00,29.99,29.99,29.97,29.97,52100.0,16.1273,16.1273,16.1165,16.1165,52100.0
2005-12-30 10:25:00,29.97,29.98,29.93,29.93,30200.0,16.1165,16.1219,16.095,16.095,30200.0
2005-12-30 10:30:00,29.93,29.96,29.93,29.95,27000.0,16.095,16.1111,16.095,16.1058,27000.0
2005-12-30 10:35:00,29.94,29.95,29.92,29.92,19300.0,16.1004,16.1058,16.0896,16.0896,19300.0
2005-12-30 10:40:00,29.92,29.93,29.86,29.86,37100.0,16.0896,16.095,16.0574,16.0574,37100.0
2005-12-30 10:45:00,29.87,29.9,29.84,29.9,42700.0,16.0627,16.0789,16.0466,16.0789,42700.0
2005-12-30 10:50:00,29.89,29.9,29.87,29.87,15500.0,16.0735,16.0789,16.0627,16.0627,15500.0
2005-12-30 10:55:00,29.88,29.92,29.85,29.89,36400.0,16.0681,16.0896,16.052,16.0735,36400.0
2005-12-30 11:00:00,29.9,29.91,29.89,29.9,13300.0,16.0789,16.0843,16.0735,16.0789,13300.0
2005-12-30 11:05:00,29.91,29.96,29.9,29.96,66200.0,16.0843,16.1111,16.0789,16.1111,66200.0
2005-12-30 11:10:00,29.96,29.98,29.88,29.9,93900.0,16.1111,16.1219,16.0681,16.0789,93900.0
2005-12-30 11:15:00,29.89,29.89,29.85,29.86,13800.0,16.0735,16.0735,16.052,16.0574,13800.0
2005-12-30 11:20:00,29.86,29.88,29.81,29.81,78300.0,16.0574,16.0681,16.0305,16.0305,78300.0
2005-12-30 11:25:00,29.81,29.85,29.78,29.84,42200.0,16.0305,16.052,16.0143,16.0466,42200.0
2005-12-30 11:30:00,29.85,29.85,29.84,29.85,14700.0,16.052,16.052,16.0466,16.052,14700.0
2005-12-30 11:35:00,29.86,29.88,29.84,29.87,30400.0,16.0574,16.0681,16.0466,16.0627,30400.0
2005-12-30 11:40:00,29.88,29.88,29.84,29.85,38200.0,16.0681,16.0681,16.0466,16.052,38200.0
2005-12-30 11:45:00,29.84,29.85,29.84,29.85,40100.0,16.0466,16.052,16.0466,16.052,40100.0
2005-12-30 11:50:00,29.85,29.85,29.84,29.84,27200.0,16.052,16.052,16.0466,16.0466,27200.0
2005-12-30 11:55:00,29.84,29.84,29.81,29.83,26600.0,16.0466,16.0466,16.0305,16.0412,26600.0
2005-12-30 12:00:00,29.83,29.84,29.83,29.83,18600.0,16.0412,16.0466,16.0412,16.0412,18600.0
2005-12-30 12:05:00,29.83,29.85,29.82,29.83,18300.0,16.0412,16.052,16.0359,16.0412,18300.0
2005-12-30 12:10:00,29.84,29.85,29.82,29.83,23100.0,16.0466,16.052,16.0359,16.0412,23100.0
2005-12-30 12:15:00,29.84,29.85,29.83,29.84,25900.0,16.0466,16.052,16.0412,16.0466,25900.0
2005-12-30 12:20:00,29.85,29.85,29.84,29.84,6600.0,16.052,16.052,16.0466,16.0466,6600.0
2005-12-30 12:25:00,29.85,29.85,29.83,29.83,9200.0,16.052,16.052,16.0412,16.0412,9200.0
2005-12-30 12:30:00,29.84,29.84,29.82,29.83,22400.0,16.0466,16.0466,16.0359,16.0412,22400.0
2005-12-30 12:35:00,29.83,29.85,29.82,29.84,17700.0,16.0412,16.052,16.0359,16.0466,17700.0
2005-12-30 12:40:00,29.84,29.85,29.82,29.84,35500.0,16.0466,16.052,16.0359,16.0466,35500.0
2005-12-30 12:45:00,29.84,29.84,29.8,29.8,54500.0,16.0466,16.0466,16.0251,16.0251,54500.0
2005-12-30 12:50:00,29.82,29.82,29.8,29.82,17800.0,16.0359,16.0359,16.0251,16.0359,17800.0
2005-12-30 12:55:00,29.82,29.83,29.8,29.8,20600.0,16.0359,16.0412,16.0251,16.0251,20600.0
2005-12-30 13:00:00,29.81,29.82,29.8,29.81,18600.0,16.0305,16.0359,16.0251,16.0305,18600.0
2005-12-30 13:05:00,29.81,29.81,29.77,29.78,29600.0,16.0305,16.0305,16.009,16.0143,29600.0
2005-12-30 13:10:00,29.79,29.79,29.78,29.79,7100.0,16.0197,16.0197,16.0143,16.0197,7100.0
2005-12-30 13:15:00,29.79,29.81,29.78,29.81,15500.0,16.0197,16.0305,16.0143,16.0305,15500.0
2005-12-30 13:20:00,29.81,29.81,29.75,29.78,17200.0,16.0305,16.0305,15.9982,16.0143,17200.0
2005-12-30 13:25:00,29.78,29.79,29.78,29.79,10700.0,16.0143,16.0197,16.0143,16.0197,10700.0
2005-12-30 13:30:00,29.79,29.81,29.78,29.81,10600.0,16.0197,16.0305,16.0143,16.0305,10600.0
2005-12-30 13:35:00,29.81,29.81,29.8,29.81,5200.0,16.0305,16.0305,16.0251,16.0305,5200.0
2005-12-30 13:40:00,29.8,29.81,29.8,29.8,7300.0,16.0251,16.0305,16.0251,16.0251,7300.0
2005-12-30 13:45:00,29.8,29.83,29.8,29.8,17800.0,16.0251,16.0412,16.0251,16.0251,17800.0
2005-12-30 13:50:00,29.81,29.81,29.78,29.78,14500.0,16.0305,16.0305,16.0143,16.0143,14500.0
2005-12-30 13:55:00,29.8,29.81,29.79,29.8,12200.0,16.0251,16.0305,16.0197,16.0251,12200.0
2005-12-30 14:00:00,29.79,29.79,29.77,29.79,27000.0,16.0197,16.0197,16.009,16.0197,27000.0
2005-12-30 14:05:00,29.78,29.81,29.78,29.8,24500.0,16.0143,16.0305,16.0143,16.0251,24500.0
2005-12-30 14:10:00,29.8,29.81,29.79,29.81,36200.0,16.0251,16.0305,16.0197,16.0305,36200.0
2005-12-30 14:15:00,29.81,29.81,29.78,29.79,38500.0,16.0305,16.0305,16.0143,16.0197,38500.0
2005-12-30 14:20:00,29.8,29.8,29.77,29.79,22400.0,16.0251,16.0251,16.009,16.0197,22400.0
2005-12-30 14:25:00,29.79,29.8,29.78,29.8,12500.0,16.0197,16.0251,16.0143,16.0251,12500.0
2005-12-30 14:30:00,29.78,29.79,29.75,29.76,29200.0,16.0143,16.0197,15.9982,16.0036,29200.0
2005-12-30 14:35:00,29.76,29.78,29.76,29.77,32900.0,16.0036,16.0143,16.0036,16.009,32900.0
2005-12-30 14:40:00,29.77,29.78,29.76,29.76,20500.0,16.009,16.0143,16.0036,16.0036,20500.0
2005-12-30 14:45:00,29.76,29.77,29.76,29.77,26800.0,16.0036,16.009,16.0036,16.009,26800.0
2005-12-30 14:50:00,29.76,29.8,29.75,29.8,38000.0,16.0036,16.0251,15.9982,16.0251,38000.0
2005-12-30 14:55:00,29.81,29.85,29.81,29.84,31500.0,16.0305,16.052,16.0305,16.0466,31500.0
2005-12-30 15:00:00,29.84,29.85,29.82,29.84,16100.0,16.0466,16.052,16.0359,16.0466,16100.0
2005-12-30 15:05:00,29.83,29.84,29.82,29.84,17800.0,16.0412,16.0466,16.0359,16.0466,17800.0
2005-12-30 15:10:00,29.84,29.85,29.83,29.85,28000.0,16.0466,16.052,16.0412,16.052,28000.0
2005-12-30 15:15:00,29.84,29.88,29.84,29.88,29800.0,16.0466,16.0681,16.0466,16.0681,29800.0
2005-12-30 15:20:00,29.87,29.92,29.87,29.92,31400.0,16.0627,16.0896,16.0627,16.0896,31400.0
2005-12-30 15:25:00,29.92,29.93,29.91,29.93,36600.0,16.0896,16.095,16.0843,16.095,36600.0
2005-12-30 15:30:00,29.92,29.97,29.91,29.96,29900.0,16.0896,16.1165,16.0843,16.1111,29900.0
2005-12-30 15:35:00,29.96,29.97,29.94,29.97,39000.0,16.1111,16.1165,16.1004,16.1165,39000.0
2005-12-30 15:40:00,29.97,30.03,29.96,30.01,78600.0,16.1165,16.1488,16.1111,16.138,78600.0
2005-12-30 15:45:00,30.01,30.01,29.98,30.0,58900.0,16.138,16.138,16.1219,16.1327,58900.0
2005-12-30 15:50:00,29.99,30.01,29.9,29.96,96600.0,16.1273,16.138,16.0789,16.1111,96600.0
2005-12-30 15:55:00,29.95,29.96,29.88,29.88,183400.0,16.1058,16.1111,16.0681,16.0681,183400.0
2006-01-03 09:30:00,30.05,30.07,29.99,29.99,153500.0,16.1595,16.1703,16.1273,16.1273,153500.0
2006-01-03 09:35:00,29.97,29.98,29.75,29.85,72000.0,16.1165,16.1219,15.9982,16.052,72000.0
2006-01-03 09:40:00,29.85,29.9,29.82,29.9,40200.0,16.052,16.0789,16.0359,16.0789,40200.0
2006-01-03 09:45:00,29.89,29.94,29.86,29.87,70200.0,16.0735,16.1004,16.0574,16.0627,70200.0
2006-01-03 09:50:00,29.87,29.92,29.84,29.84,56100.0,16.0627,16.0896,16.0466,16.0466,56100.0
2006-01-03 09:55:00,29.84,29.85,29.81,29.84,63900.0,16.0466,16.052,16.0305,16.0466,63900.0
2006-01-03 10:00:00,29.84,29.92,29.8,29.81,58100.0,16.0466,16.0896,16.0251,16.0305,58100.0
2006-01-03 10:05:00,29.81,29.86,29.8,29.86,97300.0,16.0305,16.0574,16.0251,16.0574,97300.0
2006-01-03 10:10:00,29.85,29.92,29.85,29.91,71800.0,16.052,16.0896,16.052,16.0843,71800.0
2006-01-03 10:15:00,29.91,29.93,29.89,29.92,26700.0,16.0843,16.095,16.0735,16.0896,26700.0
2006-01-03 10:20:00,29.92,29.97,29.91,29.95,181200.0,16.0896,16.1165,16.0843,16.1058,181200.0
2006-01-03 10:25:00,29.95,29.96,29.91,29.91,96600.0,16.1058,16.1111,16.0843,16.0843,96600.0
2006-01-03 10:30:00,29.92,29.95,29.88,29.95,120000.0,16.0896,16.1058,16.0681,16.1058,120000.0
2006-01-03 10:35:00,29.95,29.98,29.94,29.96,116100.0,16.1058,16.1219,16.1004,16.1111,116100.0
2006-01-03 10:40:00,29.95,29.97,29.95,29.96,52900.0,16.1058,16.1165,16.1058,16.1111,52900.0
2006-01-03 10:45:00,29.96,29.99,29.96,29.98,28800.0,16.1111,16.1273,16.1111,16.1219,28800.0
2006-01-03 10:50:00,29.98,29.99,29.94,29.96,118900.0,16.1219,16.1273,16.1004,16.1111,118900.0
2006-01-03 10:55:00,29.96,29.98,29.94,29.95,60100.0,16.1111,16.1219,16.1004,16.1058,60100.0
2006-01-03 11:00:00,29.96,29.98,29.96,29.96,22900.0,16.1111,16.1219,16.1111,16.1111,22900.0
2006-01-03 11:05:00,29.96,29.96,29.95,29.96,29100.0,16.1111,16.1111,16.1058,16.1111,29100.0
2006-01-03 11:10:00,29.95,29.96,29.9,29.9,37900.0,16.1058,16.1111,16.0789,16.0789,37900.0
2006-01-03 11:15:00,29.9,29.93,29.89,29.91,80400.0,16.0789,16.095,16.0735,16.0843,80400.0
2006-01-03 11:20:00,29.9,29.92,29.85,29.86,103200.0,16.0789,16.0896,16.052,16.0574,103200.0
2006-01-03 11:25:00,29.85,29.89,29.83,29.86,60500.0,16.052,16.0735,16.0412,16.0574,60500.0
2006-01-03 11:30:00,29.86,29.86,29.83,29.86,52400.0,16.0574,16.0574,16.0412,16.0574,52400.0
2006-01-03 11:35:00,29.85,29.86,29.84,29.85,41200.0,16.052,16.0574,16.0466,16.052,41200.0
2006-01-03 11:40:00,29.84,29.87,29.83,29.86,67100.0,16.0466,16.0627,16.0412,16.0574,67100.0
2006-01-03 11:45:00,29.87,29.87,29.83,29.83,67500.0,16.0627,16.0627,16.0412,16.0412,67500.0
2006-01-03 11:50:00,29.84,29.86,29.82,29.83,49300.0,16.0466,16.0574,16.0359,16.0412,49300.0
2006-01-03 11:55:00,29.83,29.87,29.82,29.87,34600.0,16.0412,16.0627,16.0359,16.0627,34600.0
2006-01-03 12:00:00,29.86,29.88,29.82,29.83,28900.0,16.0574,16.0681,16.0359,16.0412,28900.0
2006-01-03 12:05:00,29.82,29.84,29.81,29.84,24500.0,16.0359,16.0466,16.0305,16.0466,24500.0
2006-01-03 12:10:00,29.84,29.84,29.79,29.8,21900.0,16.0466,16.0466,16.0197,16.0251,21900.0
2006-01-03 12:15:00,29.81,29.81,29.76,29.76,57200.0,16.0305,16.0305,16.0036,16.0036,57200.0
2006-01-03 12:20:00,29.77,29.78,29.75,29.78,24300.0,16.009,16.0143,15.9982,16.0143,24300.0
2006-01-03 12:25:00,29.77,29.8,29.77,29.78,28300.0,16.009,16.0251,16.009,16.0143,28300.0
2006-01-03 12:30:00,29.78,29.78,29.75,29.78,31500.0,16.0143,16.0143,15.9982,16.0143,31500.0
2006-01-03 12:35:00,29.78,29.8,29.77,29.79,15100.0,16.0143,16.0251,16.009,16.0197,15100.0
2006-01-03 12:40:00,29.79,29.8,29.77,29.79,20000.0,16.0197,16.0251,16.009,16.0197,20000.0
2006-01-03 12:45:00,29.78,29.81,29.77,29.8,90100.0,16.0143,16.0305,16.009,16.0251,90100.0
2006-01-03 12:50:00,29.8,29.83,29.8,29.82,33500.0,16.0251,16.0412,16.0251,16.0359,33500.0
2006-01-03 12:55:00,29.81,29.82,29.78,29.78,26600.0,16.0305,16.0359,16.0143,16.0143,26600.0
2006-01-03 13:00:00,29.78,29.84,29.78,29.8,51900.0,16.0143,16.0466,16.0143,16.0251,51900.0
2006-01-03 13:05:00,29.8,29.81,29.78,29.79,23800.0,16.0251,16.0305,16.0143,16.0197,23800.0
2006-01-03 13:10:00,29.79,29.8,29.76,29.78,41000.0,16.0197,16.0251,16.0036,16.0143,41000.0
2006-01-03 13:15:00,29.78,29.8,29.75,29.77,69000.0,16.0143,16.0251,15.9982,16.009,69000.0
2006-01-03 13:20:00,29.77,29.79,29.75,29.76,43700.0,16.009,16.0197,15.9982,16.0036,43700.0
2006-01-03 13:25:00,29.75,29.79,29.75,29.79,17200.0,15.9982,16.0197,15.9982,16.0197,17200.0
2006-01-03 13:30:00,29.78,29.79,29.73,29.74,28000.0,16.0143,16.0197,15.9875,15.9928,28000.0
2006-01-03 13:35:00,29.75,29.77,29.72,29.76,26200.0,15.9982,16.009,15.9821,16.0036,26200.0
2006-01-03 13:40:00,29.77,29.79,29.76,29.78,22100.0,16.009,16.0197,16.0036,16.0143,22100.0
2006-01-03 13:45:00,29.78,29.84,29.78,29.83,43200.0,16.0143,16.0466,16.0143,16.0412,43200.0
2006-01-03 13:50:00,29.83,29.84,29.82,29.83,45600.0,16.0412,16.0466,16.0359,16.0412,45600.0
2006-01-03 13:55:00,29.83,29.83,29.79,29.79,72000.0,16.0412,16.0412,16.0197,16.0197,72000.0
2006-01-03 14:00:00,29.79,29.98,29.79,29.95,118600.0,16.0197,16.1219,16.0197,16.1058,118600.0
2006-01-03 14:05:00,29.95,30.0,29.92,30.0,168900.0,16.1058,16.1327,16.0896,16.1327,168900.0
2006-01-03 14:10:00,30.0,30.08,29.99,30.05,181200.0,16.1327,16.1757,16.1273,16.1595,181200.0
2006-01-03 14:15:00,30.05,30.14,30.05,30.14,149800.0,16.1595,16.2079,16.1595,16.2079,149800.0
2006-01-03 14:20:00,30.14,30.21,30.12,30.12,101100.0,16.2079,16.2456,16.1972,16.1972,101100.0
2006-01-03 14:25:00,30.13,30.18,30.09,30.18,109200.0,16.2026,16.2295,16.1811,16.2295,109200.0
2006-01-03 14:30:00,30.18,30.25,30.17,30.21,133800.0,16.2295,16.2671,16.2241,16.2456,133800.0
2006-01-03 14:35:00,30.2,30.22,30.19,30.21,48800.0,16.2402,16.251,16.2348,16.2456,48800.0
2006-01-03 14:40:00,30.22,30.28,30.22,30.24,81400.0,16.251,16.2832,16.251,16.2617,81400.0
2006-01-03 14:45:00,30.25,30.26,30.21,30.23,39900.0,16.2671,16.2725,16.2456,16.2563,39900.0
2006-01-03 14:50:00,30.22,30.23,30.2,30.2,33500.0,16.251,16.2563,16.2402,16.2402,33500.0
2006-01-03 14:55:00,30.2,30.2,30.16,30.18,63500.0,16.2402,16.2402,16.2187,16.2295,63500.0
2006-01-03 15:00:00,30.18,30.27,30.18,30.26,104900.0,16.2295,16.2778,16.2295,16.2725,104900.0
2006-01-03 15:05:00,30.27,30.31,30.26,30.26,50800.0,16.2778,16.2994,16.2725,16.2725,50800.0
2006-01-03 15:10:00,30.25,30.25,30.21,30.24,107200.0,16.2671,16.2671,16.2456,16.2617,107200.0
2006-01-03 15:15:00,30.25,30.25,30.21,30.22,45900.0,16.2671,16.2671,16.2456,16.251,45900.0
2006-01-03 15:20:00,30.22,30.23,30.2,30.2,92000.0,16.251,16.2563,16.2402,16.2402,92000.0
2006-01-03 15:25:00,30.21,30.21,30.17,30.18,152800.0,16.2456,16.2456,16.2241,16.2295,152800.0
2006-01-03 15:30:00,30.18,30.33,30.17,30.33,148500.0,16.2295,16.3101,16.2241,16.3101,148500.0
2006-01-03 15:35:00,30.32,30.33,30.29,30.3,71000.0,16.3047,16.3101,16.2886,16.294,71000.0
2006-01-03 15:40:00,30.29,30.3,30.26,30.26,87600.0,16.2886,16.294,16.2725,16.2725,87600.0
2006-01-03 15:45:00,30.27,30.27,30.23,30.26,88100.0,16.2778,16.2778,16.2563,16.2725,88100.0
2006-01-03 15:50:00,30.25,30.26,30.23,30.25,96800.0,16.2671,16.2725,16.2563,16.2671,96800.0
2006-01-03 15:55:00,30.25,30.28,30.21,30.27,134500.0,16.2671,16.2832,16.2456,16.2778,134500.0
2006-01-04 09:30:00,30.32,30.33,30.3,30.3,130100.0,16.3047,16.3101,16.294,16.294,130100.0
2006-01-04 09:35:00,30.3,30.32,30.28,30.31,50300.0,16.294,16.3047,16.2832,16.2994,50300.0
2006-01-04 09:40:00,30.32,30.39,30.3,30.39,71900.0,16.3047,16.3424,16.294,16.3424,71900.0
2006-01-04 09:45:00,30.39,30.49,30.38,30.44,123200.0,16.3424,16.3962,16.337,16.3693,123200.0
2006-01-04 09:50:00,30.45,30.46,30.41,30.41,79900.0,16.3746,16.38,16.3531,16.3531,79900.0
2006-01-04 09:55:00,30.41,30.43,30.39,30.43,116200.0,16.3531,16.3639,16.3424,16.3639,116200.0
2006-01-04 10:00:00,30.44,30.56,30.44,30.56,142800.0,16.3693,16.4338,16.3693,16.4338,142800.0
2006-01-04 10:05:00,30.56,30.61,30.53,30.54,142000.0,16.4338,16.4607,16.4177,16.423,142000.0
2006-01-04 10:10:00,30.53,30.55,30.44,30.46,79100.0,16.4177,16.4284,16.3693,16.38,79100.0
2006-01-04 10:15:00,30.44,30.5,30.44,30.5,50900.0,16.3693,16.4015,16.3693,16.4015,50900.0
2006-01-04 10:20:00,30.48,30.57,30.47,30.54,57800.0,16.3908,16.4392,16.3854,16.423,57800.0
2006-01-04 10:25:00,30.53,30.54,30.47,30.48,48900.0,16.4177,16.423,16.3854,16.3908,48900.0
2006-01-04 10:30:00,30.48,30.51,30.48,30.5,91800.0,16.3908,16.4069,16.3908,16.4015,91800.0
2006-01-04 10:35:00,30.49,30.5,30.48,30.49,48000.0,16.3962,16.4015,16.3908,16.3962,48000.0
2006-01-04 10:40:00,30.48,30.54,30.46,30.53,146600.0,16.3908,16.423,16.38,16.4177,146600.0
2006-01-04 10:45:00,30.52,30.54,30.51,30.52,45700.0,16.4123,16.423,16.4069,16.4123,45700.0
2006-01-04 10:50:00,30.52,30.53,30.47,30.5,55500.0,16.4123,16.4177,16.3854,16.4015,55500.0
2006-01-04 10:55:00,30.49,30.53,30.48,30.49,36300.0,16.3962,16.4177,16.3908,16.3962,36300.0
2006-01-04 11:00:00,30.5,30.5,30.46,30.5,33700.0,16.4015,16.4015,16.38,16.4015,33700.0
2006-01-04 11:05:00,30.49,30.5,30.47,30.48,87500.0,16.3962,16.4015,16.3854,16.3908,87500.0
2006-01-04 11:10:00,30.48,30.51,30.47,30.5,38400.0,16.3908,16.4069,16.3854,16.4015,38400.0
2006-01-04 11:15:00,30.51,30.52,30.5,30.51,52700.0,16.4069,16.4123,16.4015,16.4069,52700.0
2006-01-04 11:20:00,30.52,30.55,30.5,30.53,57600.0,16.4123,16.4284,16.4015,16.4177,57600.0
2006-01-04 11:25:00,30.54,30.56,30.51,30.56,52700.0,16.423,16.4338,16.4069,16.4338,52700.0
2006-01-04 11:30:00,30.56,30.61,30.56,30.58,86000.0,16.4338,16.4607,16.4338,16.4446,86000.0
2006-01-04 11:35:00,30.57,30.61,30.55,30.59,52100.0,16.4392,16.4607,16.4284,16.4499,52100.0
2006-01-04 11:40:00,30.59,30.62,30.58,30.62,79800.0,16.4499,16.4661,16.4446,16.4661,79800.0
2006-01-04 11:45:00,30.62,30.67,30.62,30.66,76400.0,16.4661,16.493,16.4661,16.4876,76400.0
2006-01-04 11:50:00,30.67,30.69,30.64,30.67,89400.0,16.493,16.5037,16.4768,16.493,89400.0
2006-01-04 11:55:00,30.68,30.69,30.63,30.66,42100.0,16.4983,16.5037,16.4714,16.4876,42100.0
2006-01-04 12:00:00,30.65,30.67,30.65,30.66,48400.0,16.4822,16.493,16.4822,16.4876,48400.0
2006-01-04 12:05:00,30.66,30.66,30.61,30.62,39300.0,16.4876,16.4876,16.4607,16.4661,39300.0
2006-01-04 12:10:00,30.62,30.62,30.57,30.57,30000.0,16.4661,16.4661,16.4392,16.4392,30000.0
2006-01-04 12:15:00,30.57,30.58,30.49,30.5,51400.0,16.4392,16.4446,16.3962,16.4015,51400.0
2006-01-04 12:20:00,30.49,30.51,30.48,30.5,65800.0,16.3962,16.4069,16.3908,16.4015,65800.0
2006-01-04 12:25:00,30.49,30.5,30.46,30.5,69200.0,16.3962,16.4015,16.38,16.4015,69200.0
2006-01-04 12:30:00,30.48,30.51,30.48,30.51,53400.0,16.3908,16.4069,16.3908,16.4069,53400.0
2006-01-04 12:35:00,30.5,30.54,30.5,30.51,32500.0,16.4015,16.423,16.4015,16.4069,32500.0
2006-01-04 12:40:00,30.51,30.52,30.49,30.49,33500.0,16.4069,16.4123,16.3962,16.3962,33500.0
2006-01-04 12:45:00,30.5,30.52,30.48,30.51,42300.0,16.4015,16.4123,16.3908,16.4069,42300.0
2006-01-04 12:50:00,30.52,30.52,30.5,30.51,37200.0,16.4123,16.4123,16.4015,16.4069,37200.0
2006-01-04 12:55:00,30.51,30.54,30.5,30.5,40300.0,16.4069,16.423,16.4015,16.4015,40300.0
2006-01-04 13:00:00,30.52,30.55,30.48,30.53,95000.0,16.4123,16.4284,16.3908,16.4177,95000.0
2006-01-04 13:05:00,30.53,30.55,30.53,30.54,25600.0,16.4177,16.4284,16.4177,16.423,25600.0
2006-01-04 13:10:00,30.53,30.54,30.48,30.51,106600.0,16.4177,16.423,16.3908,16.4069,106600.0
2006-01-04 13:15:00,30.52,30.55,30.52,30.53,38000.0,16.4123,16.4284,16.4123,16.4177,38000.0
2006-01-04 13:20:00,30.53,30.54,30.51,30.54,38300.0,16.4177,16.423,16.4069,16.423,38300.0
2006-01-04 13:25:00,30.54,30.54,30.5,30.5,39000.0,16.423,16.423,16.4015,16.4015,39000.0
2006-01-04 13:30:00,30.52,30.54,30.5,30.5,54200.0,16.4123,16.423,16.4015,16.4015,54200.0
2006-01-04 13:35:00,30.51,30.52,30.45,30.47,77700.0,16.4069,16.4123,16.3746,16.3854,77700.0
2006-01-04 13:40:00,30.46,30.52,30.45,30.52,33000.0,16.38,16.4123,16.3746,16.4123,33000.0
2006-01-04 13:45:00,30.51,30.51,30.47,30.49,56600.0,16.4069,16.4069,16.3854,16.3962,56600.0
2006-01-04 13:50:00,30.48,30.51,30.48,30.49,32400.0,16.3908,16.4069,16.3908,16.3962,32400.0
2006-01-04 13:55:00,30.49,30.5,30.46,30.46,32400.0,16.3962,16.4015,16.38,16.38,32400.0
2006-01-04 14:00:00,30.45,30.5,30.45,30.48,31900.0,16.3746,16.4015,16.3746,16.3908,31900.0
2006-01-04 14:05:00,30.48,30.49,30.47,30.47,38600.0,16.3908,16.3962,16.3854,16.3854,38600.0
2006-01-04 14:10:00,30.48,30.48,30.38,30.4,38000.0,16.3908,16.3908,16.337,16.3478,38000.0
2006-01-04 14:15:00,30.4,30.45,30.4,30.42,45700.0,16.3478,16.3746,16.3478,16.3585,45700.0
2006-01-04 14:20:00,30.42,30.44,30.41,30.41,46000.0,16.3585,16.3693,16.3531,16.3531,46000.0
2006-01-04 14:25:00,30.41,30.42,30.39,30.42,62600.0,16.3531,16.3585,16.3424,16.3585,62600.0
2006-01-04 14:30:00,30.42,30.45,30.39,30.4,63500.0,16.3585,16.3746,16.3424,16.3478,63500.0
2006-01-04 14:35:00,30.41,30.47,30.41,30.43,35100.0,16.3531,16.3854,16.3531,16.3639,35100.0
2006-01-04 14:40:00,30.43,30.45,30.4,30.44,54900.0,16.3639,16.3746,16.3478,16.3693,54900.0
2006-01-04 14:45:00,30.43,30.44,30.41,30.43,54100.0,16.3639,16.3693,16.3531,16.3639,54100.0
2006-01-04 14:50:00,30.43,30.44,30.4,30.41,34900.0,16.3639,16.3693,16.3478,16.3531,34900.0
2006-01-04 14:55:00,30.4,30.41,30.38,30.4,36400.0,16.3478,16.3531,16.337,16.3478,36400.0
2006-01-04 15:00:00,30.4,30.41,30.4,30.41,30800.0,16.3478,16.3531,16.3478,16.3531,30800.0
2006-01-04 15:05:00,30.41,30.41,30.38,30.41,35500.0,16.3531,16.3531,16.337,16.3531,35500.0
2006-01-04 15:10:00,30.41,30.41,30.38,30.38,30400.0,16.3531,16.3531,16.337,16.337,30400.0
2006-01-04 15:15:00,30.38,30.38,30.35,30.37,60200.0,16.337,16.337,16.3209,16.3316,60200.0
2006-01-04 15:20:00,30.37,30.42,30.36,30.4,51600.0,16.3316,16.3585,16.3262,16.3478,51600.0
2006-01-04 15:25:00,30.41,30.41,30.39,30.41,53000.0,16.3531,16.3531,16.3424,16.3531,53000.0
2006-01-04 15:30:00,30.4,30.43,30.37,30.38,59900.0,16.3478,16.3639,16.3316,16.337,59900.0
2006-01-04 15:35:00,30.38,30.39,30.37,30.38,64600.0,16.337,16.3424,16.3316,16.337,64600.0
2006-01-04 15:40:00,30.38,30.39,30.35,30.39,107700.0,16.337,16.3424,16.3209,16.3424,107700.0
2006-01-04 15:45:00,30.39,30.39,30.34,30.35,122300.0,16.3424,16.3424,16.3155,16.3209,122300.0
2006-01-04 15:50:00,30.35,30.45,30.35,30.44,207100.0,16.3209,16.3746,16.3209,16.3693,207100.0
2006-01-04 15:55:00,30.45,30.47,30.38,30.39,144700.0,16.3746,16.3854,16.337,16.3424,144700.0
2006-01-05 09:30:00,30.33,30.43,30.33,30.43,136600.0,16.3101,16.3639,16.3101,16.3639,136600.0
2006-01-05 09:35:00,30.45,30.47,30.42,30.43,65500.0,16.3746,16.3854,16.3585,16.3639,65500.0
2006-01-05 09:40:00,30.44,30.44,30.4,30.44,99700.0,16.3693,16.3693,16.3478,16.3693,99700.0
2006-01-05 09:45:00,30.44,30.48,30.43,30.48,124500.0,16.3693,16.3908,16.3639,16.3908,124500.0
2006-01-05 09:50:00,30.48,30.51,30.47,30.51,68200.0,16.3908,16.4069,16.3854,16.4069,68200.0
2006-01-05 09:55:00,30.51,30.53,30.49,30.5,96100.0,16.4069,16.4177,16.3962,16.4015,96100.0
2006-01-05 10:00:00,30.51,30.55,30.48,30.52,69300.0,16.4069,16.4284,16.3908,16.4123,69300.0
2006-01-05 10:05:00,30.5,30.6,30.5,30.6,72200.0,16.4015,16.4553,16.4015,16.4553,72200.0
2006-01-05 10:10:00,30.6,30.61,30.52,30.55,64300.0,16.4553,16.4607,16.4123,16.4284,64300.0
2006-01-05 10:15:00,30.56,30.6,30.55,30.58,71100.0,16.4338,16.4553,16.4284,16.4446,71100.0
2006-01-05 10:20:00,30.58,30.62,30.58,30.6,44400.0,16.4446,16.4661,16.4446,16.4553,44400.0
2006-01-05 10:25:00,30.6,30.61,30.51,30.54,57000.0,16.4553,16.4607,16.4069,16.423,57000.0
2006-01-05 10:30:00,30.55,30.56,30.47,30.51,97000.0,16.4284,16.4338,16.3854,16.4069,97000.0
2006-01-05 10:35:00,30.5,30.53,30.49,30.52,60100.0,16.4015,16.4177,16.3962,16.4123,60100.0
2006-01-05 10:40:00,30.52,30.53,30.47,30.48,65100.0,16.4123,16.4177,16.3854,16.3908,65100.0
2006-01-05 10:45:00,30.49,30.5,30.48,30.5,28700.0,16.3962,16.4015,16.3908,16.4015,28700.0
2006-01-05 10:50:00,30.49,30.49,30.44,30.45,30200.0,16.3962,16.3962,16.3693,16.3746,30200.0
2006-01-05 10:55:00,30.46,30.47,30.44,30.46,39900.0,16.38,16.3854,16.3693,16.38,39900.0
2006-01-05 11:00:00,30.46,30.52,30.45,30.47,101800.0,16.38,16.4123,16.3746,16.3854,101800.0
2006-01-05 11:05:00,30.46,30.49,30.45,30.49,62000.0,16.38,16.3962,16.3746,16.3962,62000.0
2006-01-05 11:10:00,30.49,30.51,30.46,30.49,44100.0,16.3962,16.4069,16.38,16.3962,44100.0
2006-01-05 11:15:00,30.49,30.5,30.47,30.49,55800.0,16.3962,16.4015,16.3854,16.3962,55800.0
2006-01-05 11:20:00,30.49,30.51,30.47,30.48,94400.0,16.3962,16.4069,16.3854,16.3908,94400.0
2006-01-05 11:25:00,30.48,30.48,30.44,30.48,29800.0,16.3908,16.3908,16.3693,16.3908,29800.0
2006-01-05 11:30:00,30.48,30.48,30.47,30.47,16400.0,16.3908,16.3908,16.3854,16.3854,16400.0
2006-01-05 11:35:00,30.48,30.48,30.43,30.46,110900.0,16.3908,16.3908,16.3639,16.38,110900.0
2006-01-05 11:40:00,30.46,30.48,30.46,30.48,32100.0,16.38,16.3908,16.38,16.3908,32100.0
2006-01-05 11:45:00,30.48,30.48,30.45,30.45,28400.0,16.3908,16.3908,16.3746,16.3746,28400.0
2006-01-05 11:50:00,30.45,30.48,30.45,30.48,30800.0,16.3746,16.3908,16.3746,16.3908,30800.0
2006-01-05 11:55:00,30.48,30.54,30.47,30.48,60800.0,16.3908,16.423,16.3854,16.3908,60800.0
2006-01-05 12:00:00,30.49,30.53,30.48,30.52,66300.0,16.3962,16.4177,16.3908,16.4123,66300.0
2006-01-05 12:05:00,30.51,30.54,30.49,30.5,21300.0,16.4069,16.423,16.3962,16.4015,21300.0
2006-01-05 12:10:00,30.49,30.5,30.49,30.5,11000.0,16.3962,16.4015,16.3962,16.4015,11000.0
2006-01-05 12:15:00,30.5,30.5,30.49,30.5,21800.0,16.4015,16.4015,16.3962,16.4015,21800.0
2006-01-05 12:20:00,30.5,30.52,30.49,30.52,30500.0,16.4015,16.4123,16.3962,16.4123,30500.0
2006-01-05 12:25:00,30.52,30.52,30.47,30.49,29700.0,16.4123,16.4123,16.3854,16.3962,29700.0
2006-01-05 12:30:00,30.47,30.51,30.47,30.51,26300.0,16.3854,16.4069,16.3854,16.4069,26300.0
2006-01-05 12:35:00,30.49,30.52,30.49,30.5,20800.0,16.3962,16.4123,16.3962,16.4015,20800.0
2006-01-05 12:40:00,30.5,30.51,30.47,30.49,30400.0,16.4015,16.4069,16.3854,16.3962,30400.0
2006-01-05 12:45:00,30.48,30.51,30.45,30.51,49400.0,16.3908,16.4069,16.3746,16.4069,49400.0
2006-01-05 12:50:00,30.51,30.53,30.49,30.5,17900.0,16.4069,16.4177,16.3962,16.4015,17900.0
2006-01-05 12:55:00,30.51,30.51,30.46,30.48,42300.0,16.4069,16.4069,16.38,16.3908,42300.0
2006-01-05 13:00:00,30.53,30.55,30.48,30.53,320400.0,16.4177,16.4284,16.3908,16.4177,320400.0
2006-01-05 13:05:00,30.53,30.59,30.51,30.59,77900.0,16.4177,16.4499,16.4069,16.4499,77900.0
2006-01-05 13:10:00,30.59,30.59,30.55,30.55,29100.0,16.4499,16.4499,16.4284,16.4284,29100.0
2006-01-05 13:15:00,30.56,30.57,30.55,30.55,27200.0,16.4338,16.4392,16.4284,16.4284,27200.0
2006-01-05 13:20:00,30.55,30.59,30.53,30.58,45700.0,16.4284,16.4499,16.4177,16.4446,45700.0
2006-01-05 13:25:00,30.57,30.58,30.53,30.58,34600.0,16.4392,16.4446,16.4177,16.4446,34600.0
2006-01-05 13:30:00,30.58,30.63,30.58,30.63,31900.0,16.4446,16.4714,16.4446,16.4714,31900.0
2006-01-05 13:35:00,30.63,30.64,30.58,30.59,33900.0,16.4714,16.4768,16.4446,16.4499,33900.0
2006-01-05 13:40:00,30.58,30.61,30.57,30.6,30800.0,16.4446,16.4607,16.4392,16.4553,30800.0
2006-01-05 13:45:00,30.6,30.65,30.6,30.64,75300.0,16.4553,16.4822,16.4553,16.4768,75300.0
2006-01-05 13:50:00,30.65,30.7,30.65,30.68,115600.0,16.4822,16.5091,16.4822,16.4983,115600.0
2006-01-05 13:55:00,30.68,30.7,30.67,30.69,51000.0,16.4983,16.5091,16.493,16.5037,51000.0
2006-01-05 14:00:00,30.69,30.69,30.65,30.68,53900.0,16.5037,16.5037,16.4822,16.4983,53900.0
2006-01-05 14:05:00,30.67,30.68,30.65,30.65,46800.0,16.493,16.4983,16.4822,16.4822,46800.0
2006-01-05 14:10:00,30.65,30.67,30.65,30.66,116900.0,16.4822,16.493,16.4822,16.4876,116900.0
2006-01-05 14:15:00,30.65,30.66,30.62,30.62,24500.0,16.4822,16.4876,16.4661,16.4661,24500.0
2006-01-05 14:20:00,30.62,30.67,30.56,30.56,95000.0,16.4661,16.493,16.4338,16.4338,95000.0
2006-01-05 14:25:00,30.56,30.56,30.53,30.56,78600.0,16.4338,16.4338,16.4177,16.4338,78600.0
2006-01-05 14:30:00,30.55,30.6,30.55,30.57,81500.0,16.4284,16.4553,16.4284,16.4392,81500.0
2006-01-05 14:35:00,30.57,30.59,30.54,30.54,48000.0,16.4392,16.4499,16.423,16.423,48000.0
2006-01-05 14:40:00,30.55,30.55,30.51,30.53,41400.0,16.4284,16.4284,16.4069,16.4177,41400.0
2006-01-05 14:45:00,30.53,30.54,30.49,30.54,55200.0,16.4177,16.423,16.3962,16.423,55200.0
2006-01-05 14:50:00,30.53,30.59,30.52,30.56,23800.0,16.4177,16.4499,16.4123,16.4338,23800.0
2006-01-05 14:55:00,30.56,30.56,30.47,30.5,60400.0,16.4338,16.4338,16.3854,16.4015,60400.0
2006-01-05 15:00:00,30.51,30.54,30.5,30.54,42500.0,16.4069,16.423,16.4015,16.423,42500.0
2006-01-05 15:05:00,30.54,30.55,30.53,30.53,15900.0,16.423,16.4284,16.4177,16.4177,15900.0
2006-01-05 15:10:00,30.54,30.54,30.52,30.52,22000.0,16.423,16.423,16.4123,16.4123,22000.0
2006-01-05 15:15:00,30.5,30.53,30.49,30.52,33900.0,16.4015,16.4177,16.3962,16.4123,33900.0
2006-01-05 15:20:00,30.52,30.53,30.51,30.52,23700.0,16.4123,16.4177,16.4069,16.4123,23700.0
2006-01-05 15:25:00,30.53,30.54,30.51,30.54,20400.0,16.4177,16.423,16.4069,16.423,20400.0
2006-01-05 15:30:00,30.54,30.54,30.51,30.54,26600.0,16.423,16.423,16.4069,16.423,26600.0
2006-01-05 15:35:00,30.53,30.55,30.52,30.55,62800.0,16.4177,16.4284,16.4123,16.4284,62800.0
2006-01-05 15:40:00,30.54,30.55,30.52,30.53,50800.0,16.423,16.4284,16.4123,16.4177,50800.0
2006-01-05 15:45:00,30.53,30.55,30.5,30.53,63100.0,16.4177,16.4284,16.4015,16.4177,63100.0
2006-01-05 15:50:00,30.53,30.53,30.5,30.53,65800.0,16.4177,16.4177,16.4015,16.4177,65800.0
2006-01-05 15:55:00,30.52,30.54,30.5,30.54,68400.0,16.4123,16.423,16.4015,16.423,68400.0
2006-01-06 09:30:00,30.75,30.78,30.72,30.73,172600.0,16.536,16.5521,16.5198,16.5252,172600.0
2006-01-06 09:35:00,30.73,30.74,30.69,30.71,49400.0,16.5252,16.5306,16.5037,16.5145,49400.0
2006-01-06 09:40:00,30.71,30.79,30.7,30.77,56000.0,16.5145,16.5575,16.5091,16.5467,56000.0
2006-01-06 09:45:00,30.76,30.76,30.69,30.69,42600.0,16.5414,16.5414,16.5037,16.5037,42600.0
2006-01-06 09:50:00,30.69,30.71,30.67,30.67,31900.0,16.5037,16.5145,16.493,16.493,31900.0
2006-01-06 09:55:00,30.69,30.74,30.67,30.69,44900.0,16.5037,16.5306,16.493,16.5037,44900.0
2006-01-06 10:00:00,30.68,30.68,30.5,30.5,79000.0,16.4983,16.4983,16.4015,16.4015,79000.0
2006-01-06 10:05:00,30.52,30.54,30.48,30.51,82100.0,16.4123,16.423,16.3908,16.4069,82100.0
2006-01-06 10:10:00,30.5,30.54,30.45,30.52,55300.0,16.4015,16.423,16.3746,16.4123,55300.0
2006-01-06 10:15:00,30.52,30.55,30.49,30.51,47800.0,16.4123,16.4284,16.3962,16.4069,47800.0
2006-01-06 10:20:00,30.51,30.53,30.44,30.44,34200.0,16.4069,16.4177,16.3693,16.3693,34200.0
2006-01-06 10:25:00,30.45,30.51,30.41,30.49,39400.0,16.3746,16.4069,16.3531,16.3962,39400.0
2006-01-06 10:30:00,30.5,30.52,30.47,30.48,25600.0,16.4015,16.4123,16.3854,16.3908,25600.0
2006-01-06 10:35:00,30.48,30.51,30.43,30.44,24000.0,16.3908,16.4069,16.3639,16.3693,24000.0
2006-01-06 10:40:00,30.44,30.47,30.44,30.47,46900.0,16.3693,16.3854,16.3693,16.3854,46900.0
2006-01-06 10:45:00,30.47,30.47,30.39,30.44,51900.0,16.3854,16.3854,16.3424,16.3693,51900.0
2006-01-06 10:50:00,30.44,30.45,30.43,30.44,20900.0,16.3693,16.3746,16.3639,16.3693,20900.0
2006-01-06 10:55:00,30.45,30.45,30.42,30.42,19700.0,16.3746,16.3746,16.3585,16.3585,19700.0
2006-01-06 11:00:00,30.42,30.43,30.38,30.4,26100.0,16.3585,16.3639,16.337,16.3478,26100.0
2006-01-06 11:05:00,30.41,30.45,30.41,30.43,35000.0,16.3531,16.3746,16.3531,16.3639,35000.0
2006-01-06 11:10:00,30.42,30.44,30.39,30.43,20400.0,16.3585,16.3693,16.3424,16.3639,20400.0
2006-01-06 11:15:00,30.44,30.51,30.44,30.51,434600.0,16.3693,16.4069,16.3693,16.4069,434600.0
2006-01-06 11:20:00,30.51,30.62,30.51,30.61,68400.0,16.4069,16.4661,16.4069,16.4607,68400.0
2006-01-06 11:25:00,30.61,30.64,30.58,30.58,66800.0,16.4607,16.4768,16.4446,16.4446,66800.0
2006-01-06 11:30:00,30.58,30.61,30.58,30.6,18300.0,16.4446,16.4607,16.4446,16.4553,18300.0
2006-01-06 11:35:00,30.6,30.64,30.6,30.64,35100.0,16.4553,16.4768,16.4553,16.4768,35100.0
2006-01-06 11:40:00,30.64,30.64,30.58,30.59,40800.0,16.4768,16.4768,16.4446,16.4499,40800.0
2006-01-06 11:45:00,30.6,30.61,30.59,30.61,140700.0,16.4553,16.4607,16.4499,16.4607,140700.0
2006-01-06 11:50:00,30.62,30.62,30.59,30.6,37200.0,16.4661,16.4661,16.4499,16.4553,37200.0
2006-01-06 11:55:00,30.58,30.59,30.57,30.57,14300.0,16.4446,16.4499,16.4392,16.4392,14300.0
2006-01-06 12:00:00,30.58,30.65,30.57,30.65,30900.0,16.4446,16.4822,16.4392,16.4822,30900.0
2006-01-06 12:05:00,30.65,30.65,30.61,30.62,48400.0,16.4822,16.4822,16.4607,16.4661,48400.0
2006-01-06 12:10:00,30.63,30.64,30.59,30.61,24900.0,16.4714,16.4768,16.4499,16.4607,24900.0
2006-01-06 12:15:00,30.6,30.62,30.6,30.61,20600.0,16.4553,16.4661,16.4553,16.4607,20600.0
2006-01-06 12:20:00,30.61,30.65,30.6,30.65,15600.0,16.4607,16.4822,16.4553,16.4822,15600.0
2006-01-06 12:25:00,30.64,30.65,30.63,30.63,16600.0,16.4768,16.4822,16.4714,16.4714,16600.0
2006-01-06 12:30:00,30.63,30.64,30.62,30.63,16300.0,16.4714,16.4768,16.4661,16.4714,16300.0
2006-01-06 12:35:00,30.63,30.64,30.62,30.62,14400.0,16.4714,16.4768,16.4661,16.4661,14400.0
2006-01-06 12:40:00,30.62,30.64,30.6,30.63,34700.0,16.4661,16.4768,16.4553,16.4714,34700.0
2006-01-06 12:45:00,30.64,30.64,30.63,30.63,8200.0,16.4768,16.4768,16.4714,16.4714,8200.0
2006-01-06 12:50:00,30.63,30.65,30.62,30.64,24100.0,16.4714,16.4822,16.4661,16.4768,24100.0
2006-01-06 12:55:00,30.64,30.65,30.64,30.64,15600.0,16.4768,16.4822,16.4768,16.4768,15600.0
2006-01-06 13:00:00,30.64,30.64,30.62,30.62,10400.0,16.4768,16.4768,16.4661,16.4661,10400.0
2006-01-06 13:05:00,30.62,30.66,30.62,30.65,22700.0,16.4661,16.4876,16.4661,16.4822,22700.0
2006-01-06 13:10:00,30.64,30.7,30.64,30.69,40600.0,16.4768,16.5091,16.4768,16.5037,40600.0
2006-01-06 13:15:00,30.69,30.7,30.68,30.69,46700.0,16.5037,16.5091,16.4983,16.5037,46700.0
2006-01-06 13:20:00,30.7,30.76,30.69,30.76,35000.0,16.5091,16.5414,16.5037,16.5414,35000.0
2006-01-06 13:25:00,30.76,30.76,30.72,30.74,29700.0,16.5414,16.5414,16.5198,16.5306,29700.0
2006-01-06 13:30:00,30.73,30.74,30.72,30.73,15700.0,16.5252,16.5306,16.5198,16.5252,15700.0
2006-01-06 13:35:00,30.73,30.76,30.73,30.74,38200.0,16.5252,16.5414,16.5252,16.5306,38200.0
2006-01-06 13:40:00,30.73,30.74,30.68,30.69,40000.0,16.5252,16.5306,16.4983,16.5037,40000.0
2006-01-06 13:45:00,30.69,30.74,30.67,30.71,49500.0,16.5037,16.5306,16.493,16.5145,49500.0
2006-01-06 13:50:00,30.72,30.79,30.71,30.78,65800.0,16.5198,16.5575,16.5145,16.5521,65800.0
2006-01-06 13:55:00,30.78,30.8,30.75,30.75,38300.0,16.5521,16.5629,16.536,16.536,38300.0
2006-01-06 14:00:00,30.76,30.78,30.73,30.75,39300.0,16.5414,16.5521,16.5252,16.536,39300.0
2006-01-06 14:05:00,30.73,30.79,30.73,30.79,32800.0,16.5252,16.5575,16.5252,16.5575,32800.0
2006-01-06 14:10:00,30.78,30.81,30.77,30.81,44000.0,16.5521,16.5682,16.5467,16.5682,44000.0
2006-01-06 14:15:00,30.81,30.85,30.8,30.81,92900.0,16.5682,16.5897,16.5629,16.5682,92900.0
2006-01-06 14:20:00,30.82,30.83,30.78,30.79,36100.0,16.5736,16.579,16.5521,16.5575,36100.0
2006-01-06 14:25:00,30.8,30.81,30.78,30.79,32000.0,16.5629,16.5682,16.5521,16.5575,32000.0
2006-01-06 14:30:00,30.78,30.78,30.76,30.78,40200.0,16.5521,16.5521,16.5414,16.5521,40200.0
2006-01-06 14:35:00,30.78,30.81,30.78,30.8,38000.0,16.5521,16.5682,16.5521,16.5629,38000.0
2006-01-06 14:40:00,30.8,30.82,30.78,30.79,40200.0,16.5629,16.5736,16.5521,16.5575,40200.0
2006-01-06 14:45:00,30.79,30.83,30.79,30.82,59000.0,16.5575,16.579,16.5575,16.5736,59000.0
2006-01-06 14:50:00,30.83,30.84,30.82,30.83,63700.0,16.579,16.5844,16.5736,16.579,63700.0
2006-01-06 14:55:00,30.83,30.83,30.76,30.77,45200.0,16.579,16.579,16.5414,16.5467,45200.0
2006-01-06 15:00:00,30.77,30.79,30.75,30.79,28700.0,16.5467,16.5575,16.536,16.5575,28700.0
2006-01-06 15:05:00,30.79,30.83,30.79,30.82,80200.0,16.5575,16.579,16.5575,16.5736,80200.0
2006-01-06 15:10:00,30.82,30.83,30.8,30.81,58200.0,16.5736,16.579,16.5629,16.5682,58200.0
2006-01-06 15:15:00,30.81,30.83,30.81,30.82,72800.0,16.5682,16.579,16.5682,16.5736,72800.0
2006-01-06 15:20:00,30.82,30.83,30.78,30.82,78400.0,16.5736,16.579,16.5521,16.5736,78400.0
2006-01-06 15:25:00,30.81,30.82,30.79,30.8,20100.0,16.5682,16.5736,16.5575,16.5629,20100.0
2006-01-06 15:30:00,30.8,30.84,30.79,30.82,55000.0,16.5629,16.5844,16.5575,16.5736,55000.0
2006-01-06 15:35:00,30.82,30.82,30.77,30.77,72500.0,16.5736,16.5736,16.5467,16.5467,72500.0
2006-01-06 15:40:00,30.77,30.8,30.77,30.79,83000.0,16.5467,16.5629,16.5467,16.5575,83000.0
2006-01-06 15:45:00,30.79,30.79,30.72,30.72,89800.0,16.5575,16.5575,16.5198,16.5198,89800.0
2006-01-06 15:50:00,30.73,30.76,30.72,30.75,64800.0,16.5252,16.5414,16.5198,16.536,64800.0
2006-01-06 15:55:00,30.75,30.78,30.75,30.77,96000.0,16.536,16.5521,16.536,16.5467,96000.0
2006-01-09 09:30:00,30.72,30.72,30.65,30.66,215300.0,16.5198,16.5198,16.4822,16.4876,215300.0
2006-01-09 09:35:00,30.66,30.77,30.66,30.74,42000.0,16.4876,16.5467,16.4876,16.5306,42000.0
2006-01-09 09:40:00,30.74,30.75,30.72,30.73,59000.0,16.5306,16.536,16.5198,16.5252,59000.0
2006-01-09 09:45:00,30.72,30.77,30.72,30.76,94500.0,16.5198,16.5467,16.5198,16.5414,94500.0
2006-01-09 09:50:00,30.76,30.79,30.75,30.77,54600.0,16.5414,16.5575,16.536,16.5467,54600.0
2006-01-09 09:55:00,30.78,30.8,30.74,30.79,46800.0,16.5521,16.5629,16.5306,16.5575,46800.0
2006-01-09 10:00:00,30.79,30.83,30.78,30.83,79000.0,16.5575,16.579,16.5521,16.579,79000.0
2006-01-09 10:05:00,30.83,30.85,30.8,30.85,75700.0,16.579,16.5897,16.5629,16.5897,75700.0
2006-01-09 10:10:00,30.85,30.9,30.85,30.9,85600.0,16.5897,16.6166,16.5897,16.6166,85600.0
2006-01-09 10:15:00,30.9,30.9,30.88,30.9,50800.0,16.6166,16.6166,16.6059,16.6166,50800.0
2006-01-09 10:20:00,30.91,30.95,30.91,30.92,103300.0,16.622,16.6435,16.622,16.6274,103300.0
2006-01-09 10:25:00,30.93,30.94,30.9,30.91,64600.0,16.6328,16.6381,16.6166,16.622,64600.0
2006-01-09 10:30:00,30.91,30.95,30.91,30.93,73000.0,16.622,16.6435,16.622,16.6328,73000.0
2006-01-09 10:35:00,30.94,30.95,30.93,30.93,55900.0,16.6381,16.6435,16.6328,16.6328,55900.0
2006-01-09 10:40:00,30.94,30.95,30.89,30.89,95500.0,16.6381,16.6435,16.6113,16.6113,95500.0
2006-01-09 10:45:00,30.86,30.87,30.76,30.82,67900.0,16.5951,16.6005,16.5414,16.5736,67900.0
2006-01-09 10:50:00,30.82,30.84,30.79,30.8,28900.0,16.5736,16.5844,16.5575,16.5629,28900.0
2006-01-09 10:55:00,30.81,30.81,30.74,30.74,83900.0,16.5682,16.5682,16.5306,16.5306,83900.0
2006-01-09 11:00:00,30.74,30.77,30.73,30.77,77300.0,16.5306,16.5467,16.5252,16.5467,77300.0
2006-01-09 11:05:00,30.77,30.78,30.74,30.74,69000.0,16.5467,16.5521,16.5306,16.5306,69000.0
2006-01-09 11:10:00,30.74,30.74,30.7,30.71,29400.0,16.5306,16.5306,16.5091,16.5145,29400.0
2006-01-09 11:15:00,30.7,30.71,30.69,30.7,44100.0,16.5091,16.5145,16.5037,16.5091,44100.0
2006-01-09 11:20:00,30.7,30.71,30.66,30.66,50500.0,16.5091,16.5145,16.4876,16.4876,50500.0
2006-01-09 11:25:00,30.66,30.74,30.66,30.69,41800.0,16.4876,16.5306,16.4876,16.5037,41800.0
2006-01-09 11:30:00,30.7,30.71,30.67,30.69,34600.0,16.5091,16.5145,16.493,16.5037,34600.0
2006-01-09 11:35:00,30.69,30.69,30.66,30.68,45900.0,16.5037,16.5037,16.4876,16.4983,45900.0
2006-01-09 11:40:00,30.68,30.68,30.66,30.66,26900.0,16.4983,16.4983,16.4876,16.4876,26900.0
2006-01-09 11:45:00,30.66,30.67,30.62,30.63,33000.0,16.4876,16.493,16.4661,16.4714,33000.0
2006-01-09 11:50:00,30.66,30.67,30.63,30.64,33700.0,16.4876,16.493,16.4714,16.4768,33700.0
2006-01-09 11:55:00,30.63,30.65,30.61,30.63,28100.0,16.4714,16.4822,16.4607,16.4714,28100.0
2006-01-09 12:00:00,30.63,30.66,30.63,30.64,40300.0,16.4714,16.4876,16.4714,16.4768,40300.0
2006-01-09 12:05:00,30.64,30.68,30.63,30.68,23000.0,16.4768,16.4983,16.4714,16.4983,23000.0
2006-01-09 12:10:00,30.68,30.7,30.68,30.7,23000.0,16.4983,16.5091,16.4983,16.5091,23000.0
2006-01-09 12:15:00,30.7,30.71,30.68,30.7,16200.0,16.5091,16.5145,16.4983,16.5091,16200.0
2006-01-09 12:20:00,30.71,30.73,30.7,30.71,14700.0,16.5145,16.5252,16.5091,16.5145,14700.0
2006-01-09 12:25:00,30.7,30.72,30.68,30.7,30800.0,16.5091,16.5198,16.4983,16.5091,30800.0
2006-01-09 12:30:00,30.71,30.72,30.66,30.68,13800.0,16.5145,16.5198,16.4876,16.4983,13800.0
2006-01-09 12:35:00,30.68,30.71,30.68,30.71,13000.0,16.4983,16.5145,16.4983,16.5145,13000.0
2006-01-09 12:40:00,30.72,30.76,30.71,30.75,16500.0,16.5198,16.5414,16.5145,16.536,16500.0
2006-01-09 12:45:00,30.76,30.76,30.71,30.71,18900.0,16.5414,16.5414,16.5145,16.5145,18900.0
2006-01-09 12:50:00,30.72,30.73,30.7,30.72,16600.0,16.5198,16.5252,16.5091,16.5198,16600.0
2006-01-09 12:55:00,30.72,30.74,30.7,30.74,15600.0,16.5198,16.5306,16.5091,16.5306,15600.0
2006-01-09 13:00:00,30.73,30.74,30.73,30.74,19400.0,16.5252,16.5306,16.5252,16.5306,19400.0
2006-01-09 13:05:00,30.74,30.74,30.68,30.7,22400.0,16.5306,16.5306,16.4983,16.5091,22400.0
2006-01-09 13:10:00,30.7,30.74,30.7,30.71,17600.0,16.5091,16.5306,16.5091,16.5145,17600.0
2006-01-09 13:15:00,30.71,30.72,30.67,30.7,32700.0,16.5145,16.5198,16.493,16.5091,32700.0
2006-01-09 13:20:00,30.7,30.73,30.7,30.72,14200.0,16.5091,16.5252,16.5091,16.5198,14200.0
2006-01-09 13:25:00,30.72,30.73,30.67,30.69,25600.0,16.5198,16.5252,16.493,16.5037,25600.0
2006-01-09 13:30:00,30.69,30.71,30.69,30.71,8700.0,16.5037,16.5145,16.5037,16.5145,8700.0
2006-01-09 13:35:00,30.69,30.78,30.69,30.78,28300.0,16.5037,16.5521,16.5037,16.5521,28300.0
2006-01-09 13:40:00,30.77,30.77,30.73,30.75,14800.0,16.5467,16.5467,16.5252,16.536,14800.0
2006-01-09 13:45:00,30.74,30.79,30.73,30.74,20000.0,16.5306,16.5575,16.5252,16.5306,20000.0
2006-01-09 13:50:00,30.75,30.8,30.73,30.8,54300.0,16.536,16.5629,16.5252,16.5629,54300.0
2006-01-09 13:55:00,30.79,30.8,30.76,30.76,42900.0,16.5575,16.5629,16.5414,16.5414,42900.0
2006-01-09 14:00:00,30.76,30.78,30.75,30.77,17000.0,16.5414,16.5521,16.536,16.5467,17000.0
2006-01-09 14:05:00,30.78,30.78,30.75,30.75,8000.0,16.5521,16.5521,16.536,16.536,8000.0
2006-01-09 14:10:00,30.76,30.78,30.76,30.77,21900.0,16.5414,16.5521,16.5414,16.5467,21900.0
2006-01-09 14:15:00,30.77,30.79,30.76,30.79,20300.0,16.5467,16.5575,16.5414,16.5575,20300.0
2006-01-09 14:20:00,30.79,30.79,30.73,30.75,24400.0,16.5575,16.5575,16.5252,16.536,24400.0
2006-01-09 14:25:00,30.75,30.76,30.74,30.74,13500.0,16.536,16.5414,16.5306,16.5306,13500.0
2006-01-09 14:30:00,30.74,30.74,30.7,30.71,23700.0,16.5306,16.5306,16.5091,16.5145,23700.0
2006-01-09 14:35:00,30.71,30.73,30.71,30.71,31800.0,16.5145,16.5252,16.5145,16.5145,31800.0
2006-01-09 14:40:00,30.71,30.72,30.69,30.69,29500.0,16.5145,16.5198,16.5037,16.5037,29500.0
2006-01-09 14:45:00,30.68,30.7,30.66,30.7,61700.0,16.4983,16.5091,16.4876,16.5091,61700.0
2006-01-09 14:50:00,30.7,30.71,30.7,30.7,41700.0,16.5091,16.5145,16.5091,16.5091,41700.0
2006-01-09 14:55:00,30.71,30.77,30.7,30.76,267000.0,16.5145,16.5467,16.5091,16.5414,267000.0
2006-01-09 15:00:00,30.75,30.76,30.72,30.76,50400.0,16.536,16.5414,16.5198,16.5414,50400.0
2006-01-09 15:05:00,30.76,30.76,30.73,30.73,17600.0,16.5414,16.5414,16.5252,16.5252,17600.0
2006-01-09 15:10:00,30.73,30.74,30.72,30.74,26200.0,16.5252,16.5306,16.5198,16.5306,26200.0
2006-01-09 15:15:00,30.74,30.75,30.73,30.74,44200.0,16.5306,16.536,16.5252,16.5306,44200.0
2006-01-09 15:20:00,30.74,30.74,30.71,30.72,33900.0,16.5306,16.5306,16.5145,16.5198,33900.0
2006-01-09 15:25:00,30.72,30.74,30.71,30.74,27400.0,16.5198,16.5306,16.5145,16.5306,27400.0
2006-01-09 15:30:00,30.74,30.8,30.72,30.79,55200.0,16.5306,16.5629,16.5198,16.5575,55200.0
2006-01-09 15:35:00,30.79,30.83,30.79,30.81,43900.0,16.5575,16.579,16.5575,16.5682,43900.0
2006-01-09 15:40:00,30.81,30.82,30.76,30.8,53200.0,16.5682,16.5736,16.5414,16.5629,53200.0
2006-01-09 15:45:00,30.8,30.81,30.77,30.78,37400.0,16.5629,16.5682,16.5467,16.5521,37400.0
2006-01-09 15:50:00,30.78,30.79,30.77,30.78,41300.0,16.5521,16.5575,16.5467,16.5521,41300.0
2006-01-09 15:55:00,30.78,30.79,30.77,30.78,66400.0,16.5521,16.5575,16.5467,16.5521,66400.0
2006-01-10 09:30:00,30.7,30.7,30.65,30.67,89800.0,16.5091,16.5091,16.4822,16.493,89800.0
2006-01-10 09:35:00,30.65,30.65,30.56,30.59,21600.0,16.4822,16.4822,16.4338,16.4499,21600.0
2006-01-10 09:40:00,30.59,30.59,30.53,30.55,39600.0,16.4499,16.4499,16.4177,16.4284,39600.0
2006-01-10 09:45:00,30.54,30.54,30.5,30.51,35700.0,16.423,16.423,16.4015,16.4069,35700.0
2006-01-10 09:50:00,30.5,30.5,30.39,30.4,58800.0,16.4015,16.4015,16.3424,16.3478,58800.0
2006-01-10 09:55:00,30.41,30.44,30.39,30.44,41700.0,16.3531,16.3693,16.3424,16.3693,41700.0
2006-01-10 10:00:00,30.45,30.5,30.43,30.47,34700.0,16.3746,16.4015,16.3639,16.3854,34700.0
2006-01-10 10:05:00,30.46,30.46,30.41,30.41,45100.0,16.38,16.38,16.3531,16.3531,45100.0
2006-01-10 10:10:00,30.44,30.47,30.4,30.45,20300.0,16.3693,16.3854,16.3478,16.3746,20300.0
2006-01-10 10:15:00,30.44,30.48,30.42,30.45,54100.0,16.3693,16.3908,16.3585,16.3746,54100.0
2006-01-10 10:20:00,30.43,30.44,30.4,30.41,25000.0,16.3639,16.3693,16.3478,16.3531,25000.0
2006-01-10 10:25:00,30.41,30.46,30.39,30.45,35200.0,16.3531,16.38,16.3424,16.3746,35200.0
2006-01-10 10:30:00,30.44,30.46,30.44,30.45,43500.0,16.3693,16.38,16.3693,16.3746,43500.0
2006-01-10 10:35:00,30.45,30.5,30.44,30.5,28300.0,16.3746,16.4015,16.3693,16.4015,28300.0
2006-01-10 10:40:00,30.5,30.52,30.47,30.47,45400.0,16.4015,16.4123,16.3854,16.3854,45400.0
2006-01-10 10:45:00,30.47,30.48,30.45,30.47,24600.0,16.3854,16.3908,16.3746,16.3854,24600.0
2006-01-10 10:50:00,30.47,30.51,30.45,30.46,53600.0,16.3854,16.4069,16.3746,16.38,53600.0
2006-01-10 10:55:00,30.46,30.49,30.45,30.48,35700.0,16.38,16.3962,16.3746,16.3908,35700.0
2006-01-10 11:00:00,30.48,30.48,30.45,30.45,41400.0,16.3908,16.3908,16.3746,16.3746,41400.0
2006-01-10 11:05:00,30.45,30.45,30.41,30.43,72500.0,16.3746,16.3746,16.3531,16.3639,72500.0
2006-01-10 11:10:00,30.43,30.43,30.41,30.41,24600.0,16.3639,16.3639,16.3531,16.3531,24600.0
2006-01-10 11:15:00,30.42,30.44,30.4,30.44,41000.0,16.3585,16.3693,16.3478,16.3693,41000.0
2006-01-10 11:20:00,30.43,30.47,30.43,30.46,25400.0,16.3639,16.3854,16.3639,16.38,25400.0
2006-01-10 11:25:00,30.46,30.46,30.42,30.42,60100.0,16.38,16.38,16.3585,16.3585,60100.0
2006-01-10 11:30:00,30.42,30.43,30.4,30.41,35700.0,16.3585,16.3639,16.3478,16.3531,35700.0
2006-01-10 11:35:00,30.4,30.45,30.4,30.45,41300.0,16.3478,16.3746,16.3478,16.3746,41300.0
2006-01-10 11:40:00,30.44,30.53,30.44,30.51,38500.0,16.3693,16.4177,16.3693,16.4069,38500.0
2006-01-10 11:45:00,30.51,30.53,30.5,30.51,23900.0,16.4069,16.4177,16.4015,16.4069,23900.0
2006-01-10 11:50:00,30.51,30.55,30.51,30.55,28600.0,16.4069,16.4284,16.4069,16.4284,28600.0
2006-01-10 11:55:00,30.55,30.56,30.53,30.55,34000.0,16.4284,16.4338,16.4177,16.4284,34000.0
2006-01-10 12:00:00,30.55,30.58,30.52,30.56,39500.0,16.4284,16.4446,16.4123,16.4338,39500.0
2006-01-10 12:05:00,30.56,30.57,30.56,30.57,10800.0,16.4338,16.4392,16.4338,16.4392,10800.0
2006-01-10 12:10:00,30.57,30.57,30.55,30.56,21800.0,16.4392,16.4392,16.4284,16.4338,21800.0
2006-01-10 12:15:00,30.55,30.57,30.54,30.57,64900.0,16.4284,16.4392,16.423,16.4392,64900.0
2006-01-10 12:20:00,30.58,30.6,30.57,30.59,43600.0,16.4446,16.4553,16.4392,16.4499,43600.0
2006-01-10 12:25:00,30.59,30.62,30.58,30.61,28000.0,16.4499,16.4661,16.4446,16.4607,28000.0
2006-01-10 12:30:00,30.62,30.62,30.59,30.59,29900.0,16.4661,16.4661,16.4499,16.4499,29900.0
2006-01-10 12:35:00,30.59,30.62,30.59,30.62,39500.0,16.4499,16.4661,16.4499,16.4661,39500.0
2006-01-10 12:40:00,30.61,30.62,30.6,30.6,29100.0,16.4607,16.4661,16.4553,16.4553,29100.0
2006-01-10 12:45:00,30.6,30.6,30.55,30.55,20200.0,16.4553,16.4553,16.4284,16.4284,20200.0
2006-01-10 12:50:00,30.56,30.63,30.56,30.61,41800.0,16.4338,16.4714,16.4338,16.4607,41800.0
2006-01-10 12:55:00,30.62,30.64,30.6,30.64,21800.0,16.4661,16.4768,16.4553,16.4768,21800.0
2006-01-10 13:00:00,30.64,30.65,30.62,30.63,18400.0,16.4768,16.4822,16.4661,16.4714,18400.0
2006-01-10 13:05:00,30.63,30.64,30.42,30.63,22700.0,16.4714,16.4768,16.3585,16.4714,22700.0
2006-01-10 13:10:00,30.64,30.65,30.62,30.64,19000.0,16.4768,16.4822,16.4661,16.4768,19000.0
2006-01-10 13:15:00,30.64,30.65,30.61,30.64,45000.0,16.4768,16.4822,16.4607,16.4768,45000.0
2006-01-10 13:20:00,30.63,30.67,30.63,30.67,32000.0,16.4714,16.493,16.4714,16.493,32000.0
2006-01-10 13:25:00,30.67,30.69,30.67,30.69,33200.0,16.493,16.5037,16.493,16.5037,33200.0
2006-01-10 13:30:00,30.69,30.71,30.68,30.71,46600.0,16.5037,16.5145,16.4983,16.5145,46600.0
2006-01-10 13:35:00,30.71,30.71,30.68,30.7,30200.0,16.5145,16.5145,16.4983,16.5091,30200.0
2006-01-10 13:40:00,30.68,30.71,30.68,30.71,43800.0,16.4983,16.5145,16.4983,16.5145,43800.0
2006-01-10 13:45:00,30.71,30.72,30.7,30.71,23800.0,16.5145,16.5198,16.5091,16.5145,23800.0
2006-01-10 13:50:00,30.71,30.72,30.7,30.71,20300.0,16.5145,16.5198,16.5091,16.5145,20300.0
2006-01-10 13:55:00,30.7,30.71,30.68,30.68,22200.0,16.5091,16.5145,16.4983,16.4983,22200.0
2006-01-10 14:00:00,30.68,30.71,30.65,30.7,66600.0,16.4983,16.5145,16.4822,16.5091,66600.0
2006-01-10 14:05:00,30.71,30.72,30.65,30.67,38800.0,16.5145,16.5198,16.4822,16.493,38800.0
2006-01-10 14:10:00,30.66,30.68,30.65,30.65,28000.0,16.4876,16.4983,16.4822,16.4822,28000.0
2006-01-10 14:15:00,30.65,30.68,30.65,30.67,31600.0,16.4822,16.4983,16.4822,16.493,31600.0
2006-01-10 14:20:00,30.67,30.69,30.67,30.69,18600.0,16.493,16.5037,16.493,16.5037,18600.0
2006-01-10 14:25:00,30.69,30.69,30.64,30.65,50600.0,16.5037,16.5037,16.4768,16.4822,50600.0
2006-01-10 14:30:00,30.65,30.65,30.62,30.62,49500.0,16.4822,16.4822,16.4661,16.4661,49500.0
2006-01-10 14:35:00,30.62,30.64,30.62,30.62,34300.0,16.4661,16.4768,16.4661,16.4661,34300.0
2006-01-10 14:40:00,30.62,30.63,30.61,30.62,24700.0,16.4661,16.4714,16.4607,16.4661,24700.0
2006-01-10 14:45:00,30.62,30.63,30.59,30.63,49400.0,16.4661,16.4714,16.4499,16.4714,49400.0
2006-01-10 14:50:00,30.63,30.63,30.58,30.59,27500.0,16.4714,16.4714,16.4446,16.4499,27500.0
2006-01-10 14:55:00,30.59,30.62,30.57,30.58,26100.0,16.4499,16.4661,16.4392,16.4446,26100.0
2006-01-10 15:00:00,30.58,30.59,30.55,30.59,30800.0,16.4446,16.4499,16.4284,16.4499,30800.0
2006-01-10 15:05:00,30.59,30.59,30.57,30.59,26500.0,16.4499,16.4499,16.4392,16.4499,26500.0
2006-01-10 15:10:00,30.58,30.59,30.58,30.59,28000.0,16.4446,16.4499,16.4446,16.4499,28000.0
2006-01-10 15:15:00,30.6,30.61,30.59,30.6,24500.0,16.4553,16.4607,16.4499,16.4553,24500.0
2006-01-10 15:20:00,30.61,30.65,30.6,30.63,40900.0,16.4607,16.4822,16.4553,16.4714,40900.0
2006-01-10 15:25:00,30.62,30.63,30.6,30.61,46800.0,16.4661,16.4714,16.4553,16.4607,46800.0
2006-01-10 15:30:00,30.61,30.66,30.6,30.6,41100.0,16.4607,16.4876,16.4553,16.4553,41100.0
2006-01-10 15:35:00,30.61,30.64,30.61,30.62,45000.0,16.4607,16.4768,16.4607,16.4661,45000.0
2006-01-10 15:40:00,30.62,30.65,30.61,30.63,62500.0,16.4661,16.4822,16.4607,16.4714,62500.0
2006-01-10 15:45:00,30.63,30.63,30.62,30.62,55100.0,16.4714,16.4714,16.4661,16.4661,55100.0
2006-01-10 15:50:00,30.63,30.63,30.59,30.61,120300.0,16.4714,16.4714,16.4499,16.4607,120300.0
2006-01-10 15:55:00,30.61,30.65,30.6,30.65,131200.0,16.4607,16.4822,16.4553,16.4822,131200.0
2006-01-11 09:30:00,30.63,30.67,30.6,30.6,104800.0,16.4714,16.493,16.4553,16.4553,104800.0
2006-01-11 09:35:00,30.61,30.62,30.55,30.55,23600.0,16.4607,16.4661,16.4284,16.4284,23600.0
2006-01-11 09:40:00,30.55,30.56,30.53,30.55,26500.0,16.4284,16.4338,16.4177,16.4284,26500.0
2006-01-11 09:45:00,30.54,30.56,30.51,30.51,27200.0,16.423,16.4338,16.4069,16.4069,27200.0
2006-01-11 09:50:00,30.51,30.56,30.51,30.56,35500.0,16.4069,16.4338,16.4069,16.4338,35500.0
2006-01-11 09:55:00,30.56,30.57,30.52,30.53,15900.0,16.4338,16.4392,16.4123,16.4177,15900.0
2006-01-11 10:00:00,30.53,30.54,30.52,30.54,43200.0,16.4177,16.423,16.4123,16.423,43200.0
2006-01-11 10:05:00,30.54,30.56,30.53,30.53,29600.0,16.423,16.4338,16.4177,16.4177,29600.0
2006-01-11 10:10:00,30.53,30.58,30.53,30.57,55000.0,16.4177,16.4446,16.4177,16.4392,55000.0
2006-01-11 10:15:00,30.56,30.62,30.56,30.61,31400.0,16.4338,16.4661,16.4338,16.4607,31400.0
2006-01-11 10:20:00,30.61,30.69,30.61,30.68,49800.0,16.4607,16.5037,16.4607,16.4983,49800.0
2006-01-11 10:25:00,30.68,30.68,30.57,30.61,36800.0,16.4983,16.4983,16.4392,16.4607,36800.0
2006-01-11 10:30:00,30.61,30.63,30.59,30.59,54900.0,16.4607,16.4714,16.4499,16.4499,54900.0
2006-01-11 10:35:00,30.6,30.62,30.59,30.6,29200.0,16.4553,16.4661,16.4499,16.4553,29200.0
2006-01-11 10:40:00,30.63,30.63,30.59,30.6,17900.0,16.4714,16.4714,16.4499,16.4553,17900.0
2006-01-11 10:45:00,30.6,30.61,30.56,30.59,36100.0,16.4553,16.4607,16.4338,16.4499,36100.0
2006-01-11 10:50:00,30.58,30.59,30.52,30.53,58600.0,16.4446,16.4499,16.4123,16.4177,58600.0
2006-01-11 10:55:00,30.53,30.54,30.52,30.53,46500.0,16.4177,16.423,16.4123,16.4177,46500.0
2006-01-11 11:00:00,30.53,30.55,30.52,30.54,65200.0,16.4177,16.4284,16.4123,16.423,65200.0
2006-01-11 11:05:00,30.54,30.54,30.47,30.49,58900.0,16.423,16.423,16.3854,16.3962,58900.0
2006-01-11 11:10:00,30.48,30.49,30.45,30.46,46300.0,16.3908,16.3962,16.3746,16.38,46300.0
2006-01-11 11:15:00,30.46,30.5,30.45,30.46,66500.0,16.38,16.4015,16.3746,16.38,66500.0
2006-01-11 11:20:00,30.47,30.49,30.44,30.45,46400.0,16.3854,16.3962,16.3693,16.3746,46400.0
2006-01-11 11:25:00,30.45,30.48,30.42,30.43,43700.0,16.3746,16.3908,16.3585,16.3639,43700.0
2006-01-11 11:30:00,30.41,30.43,30.39,30.4,68500.0,16.3531,16.3639,16.3424,16.3478,68500.0
2006-01-11 11:35:00,30.4,30.44,30.38,30.44,43200.0,16.3478,16.3693,16.337,16.3693,43200.0
2006-01-11 11:40:00,30.44,30.46,30.43,30.44,31300.0,16.3693,16.38,16.3639,16.3693,31300.0
2006-01-11 11:45:00,30.44,30.44,30.36,30.37,43200.0,16.3693,16.3693,16.3262,16.3316,43200.0
2006-01-11 11:50:00,30.38,30.38,30.36,30.36,23400.0,16.337,16.337,16.3262,16.3262,23400.0
2006-01-11 11:55:00,30.36,30.4,30.36,30.36,28300.0,16.3262,16.3478,16.3262,16.3262,28300.0
2006-01-11 12:00:00,30.37,30.39,30.36,30.36,42200.0,16.3316,16.3424,16.3262,16.3262,42200.0
2006-01-11 12:05:00,30.36,30.4,30.35,30.38,25100.0,16.3262,16.3478,16.3209,16.337,25100.0
2006-01-11 12:10:00,30.39,30.4,30.36,30.36,29700.0,16.3424,16.3478,16.3262,16.3262,29700.0
2006-01-11 12:15:00,30.36,30.43,30.36,30.4,49000.0,16.3262,16.3639,16.3262,16.3478,49000.0
2006-01-11 12:20:00,30.41,30.46,30.41,30.45,38800.0,16.3531,16.38,16.3531,16.3746,38800.0
2006-01-11 12:25:00,30.44,30.48,30.42,30.45,36600.0,16.3693,16.3908,16.3585,16.3746,36600.0
2006-01-11 12:30:00,30.45,30.47,30.44,30.46,19300.0,16.3746,16.3854,16.3693,16.38,19300.0
2006-01-11 12:35:00,30.47,30.5,30.45,30.48,28600.0,16.3854,16.4015,16.3746,16.3908,28600.0
2006-01-11 12:40:00,30.48,30.48,30.45,30.48,25000.0,16.3908,16.3908,16.3746,16.3908,25000.0
2006-01-11 12:45:00,30.48,30.52,30.48,30.5,33500.0,16.3908,16.4123,16.3908,16.4015,33500.0
2006-01-11 12:50:00,30.51,30.51,30.47,30.49,31500.0,16.4069,16.4069,16.3854,16.3962,31500.0
2006-01-11 12:55:00,30.49,30.5,30.45,30.45,16800.0,16.3962,16.4015,16.3746,16.3746,16800.0
2006-01-11 13:00:00,30.46,30.46,30.42,30.43,17800.0,16.38,16.38,16.3585,16.3639,17800.0
2006-01-11 13:05:00,30.43,30.45,30.42,30.43,43000.0,16.3639,16.3746,16.3585,16.3639,43000.0
2006-01-11 13:10:00,30.44,30.45,30.41,30.42,33800.0,16.3693,16.3746,16.3531,16.3585,33800.0
2006-01-11 13:15:00,30.41,30.42,30.39,30.41,24400.0,16.3531,16.3585,16.3424,16.3531,24400.0
2006-01-11 13:20:00,30.41,30.42,30.41,30.41,14700.0,16.3531,16.3585,16.3531,16.3531,14700.0
2006-01-11 13:25:00,30.41,30.42,30.39,30.4,13700.0,16.3531,16.3585,16.3424,16.3478,13700.0
2006-01-11 13:30:00,30.4,30.4,30.36,30.36,19600.0,16.3478,16.3478,16.3262,16.3262,19600.0
2006-01-11 13:35:00,30.38,30.42,30.38,30.41,24200.0,16.337,16.3585,16.337,16.3531,24200.0
2006-01-11 13:40:00,30.4,30.45,30.4,30.42,21100.0,16.3478,16.3746,16.3478,16.3585,21100.0
2006-01-11 13:45:00,30.42,30.42,30.4,30.42,46300.0,16.3585,16.3585,16.3478,16.3585,46300.0
2006-01-11 13:50:00,30.42,30.45,30.41,30.42,45800.0,16.3585,16.3746,16.3531,16.3585,45800.0
2006-01-11 13:55:00,30.42,30.44,30.4,30.44,44100.0,16.3585,16.3693,16.3478,16.3693,44100.0
2006-01-11 14:00:00,30.43,30.44,30.41,30.43,22500.0,16.3639,16.3693,16.3531,16.3639,22500.0
2006-01-11 14:05:00,30.44,30.44,30.4,30.44,26900.0,16.3693,16.3693,16.3478,16.3693,26900.0
2006-01-11 14:10:00,30.44,30.52,30.44,30.48,35100.0,16.3693,16.4123,16.3693,16.3908,35100.0
2006-01-11 14:15:00,30.48,30.48,30.4,30.42,56500.0,16.3908,16.3908,16.3478,16.3585,56500.0
2006-01-11 14:20:00,30.44,30.45,30.41,30.45,37700.0,16.3693,16.3746,16.3531,16.3746,37700.0
2006-01-11 14:25:00,30.45,30.5,30.44,30.5,80200.0,16.3746,16.4015,16.3693,16.4015,80200.0
2006-01-11 14:30:00,30.5,30.51,30.48,30.49,19500.0,16.4015,16.4069,16.3908,16.3962,19500.0
2006-01-11 14:35:00,30.49,30.52,30.48,30.49,32800.0,16.3962,16.4123,16.3908,16.3962,32800.0
2006-01-11 14:40:00,30.5,30.5,30.48,30.48,58300.0,16.4015,16.4015,16.3908,16.3908,58300.0
2006-01-11 14:45:00,30.49,30.5,30.45,30.45,29000.0,16.3962,16.4015,16.3746,16.3746,29000.0
2006-01-11 14:50:00,30.45,30.47,30.43,30.47,47500.0,16.3746,16.3854,16.3639,16.3854,47500.0
2006-01-11 14:55:00,30.47,30.51,30.47,30.5,45300.0,16.3854,16.4069,16.3854,16.4015,45300.0
2006-01-11 15:00:00,30.5,30.51,30.48,30.49,47500.0,16.4015,16.4069,16.3908,16.3962,47500.0
2006-01-11 15:05:00,30.49,30.49,30.44,30.46,46300.0,16.3962,16.3962,16.3693,16.38,46300.0
2006-01-11 15:10:00,30.46,30.47,30.43,30.43,42400.0,16.38,16.3854,16.3639,16.3639,42400.0
2006-01-11 15:15:00,30.43,30.48,30.43,30.47,43200.0,16.3639,16.3908,16.3639,16.3854,43200.0
2006-01-11 15:20:00,30.47,30.49,30.47,30.49,29700.0,16.3854,16.3962,16.3854,16.3962,29700.0
2006-01-11 15:25:00,30.5,30.5,30.46,30.48,41900.0,16.4015,16.4015,16.38,16.3908,41900.0
2006-01-11 15:30:00,30.48,30.51,30.47,30.5,49900.0,16.3908,16.4069,16.3854,16.4015,49900.0
2006-01-11 15:35:00,30.5,30.51,30.49,30.51,31200.0,16.4015,16.4069,16.3962,16.4069,31200.0
2006-01-11 15:40:00,30.5,30.52,30.5,30.51,49700.0,16.4015,16.4123,16.4015,16.4069,49700.0
2006-01-11 15:45:00,30.51,30.52,30.49,30.49,63000.0,16.4069,16.4123,16.3962,16.3962,63000.0
2006-01-11 15:50:00,30.5,30.5,30.48,30.49,52600.0,16.4015,16.4015,16.3908,16.3962,52600.0
2006-01-11 15:55:00,30.49,30.51,30.48,30.51,100400.0,16.3962,16.4069,16.3908,16.4069,100400.0
2006-01-12 09:30:00,30.52,30.52,30.41,30.42,80200.0,16.4123,16.4123,16.3531,16.3585,80200.0
2006-01-12 09:35:00,30.43,30.46,30.4,30.41,40500.0,16.3639,16.38,16.3478,16.3531,40500.0
2006-01-12 09:40:00,30.41,30.42,30.36,30.38,38400.0,16.3531,16.3585,16.3262,16.337,38400.0
2006-01-12 09:45:00,30.38,30.39,30.29,30.3,48700.0,16.337,16.3424,16.2886,16.294,48700.0
2006-01-12 09:50:00,30.3,30.35,30.3,30.34,24000.0,16.294,16.3209,16.294,16.3155,24000.0
2006-01-12 09:55:00,30.34,30.37,30.34,30.34,32300.0,16.3155,16.3316,16.3155,16.3155,32300.0
2006-01-12 10:00:00,30.33,30.34,30.31,30.34,144500.0,16.3101,16.3155,16.2994,16.3155,144500.0
2006-01-12 10:05:00,30.33,30.35,30.25,30.31,39400.0,16.3101,16.3209,16.2671,16.2994,39400.0
2006-01-12 10:10:00,30.31,30.34,30.3,30.31,21600.0,16.2994,16.3155,16.294,16.2994,21600.0
2006-01-12 10:15:00,30.31,30.32,30.28,30.29,42600.0,16.2994,16.3047,16.2832,16.2886,42600.0
2006-01-12 10:20:00,30.29,30.29,30.27,30.28,40900.0,16.2886,16.2886,16.2778,16.2832,40900.0
2006-01-12 10:25:00,30.28,30.38,30.28,30.38,51000.0,16.2832,16.337,16.2832,16.337,51000.0
2006-01-12 10:30:00,30.37,30.38,30.26,30.26,191500.0,16.3316,16.337,16.2725,16.2725,191500.0
2006-01-12 10:35:00,30.26,30.3,30.25,30.3,26900.0,16.2725,16.294,16.2671,16.294,26900.0
2006-01-12 10:40:00,30.29,30.3,30.26,30.27,24200.0,16.2886,16.294,16.2725,16.2778,24200.0
2006-01-12 10:45:00,30.28,30.3,30.27,30.28,90900.0,16.2832,16.294,16.2778,16.2832,90900.0
2006-01-12 10:50:00,30.28,30.29,30.26,30.27,25300.0,16.2832,16.2886,16.2725,16.2778,25300.0
2006-01-12 10:55:00,30.27,30.29,30.27,30.28,35100.0,16.2778,16.2886,16.2778,16.2832,35100.0
2006-01-12 11:00:00,30.28,30.34,30.28,30.34,137700.0,16.2832,16.3155,16.2832,16.3155,137700.0
2006-01-12 11:05:00,30.34,30.34,30.28,30.28,85400.0,16.3155,16.3155,16.2832,16.2832,85400.0
2006-01-12 11:10:00,30.29,30.3,30.27,30.29,32600.0,16.2886,16.294,16.2778,16.2886,32600.0
2006-01-12 11:15:00,30.28,30.28,30.25,30.26,94200.0,16.2832,16.2832,16.2671,16.2725,94200.0
2006-01-12 11:20:00,30.26,30.27,30.25,30.27,55500.0,16.2725,16.2778,16.2671,16.2778,55500.0
2006-01-12 11:25:00,30.27,30.29,30.26,30.28,31100.0,16.2778,16.2886,16.2725,16.2832,31100.0
2006-01-12 11:30:00,30.27,30.29,30.27,30.27,24400.0,16.2778,16.2886,16.2778,16.2778,24400.0
2006-01-12 11:35:00,30.28,30.29,30.26,30.28,44700.0,16.2832,16.2886,16.2725,16.2832,44700.0
2006-01-12 11:40:00,30.27,30.29,30.27,30.28,48300.0,16.2778,16.2886,16.2778,16.2832,48300.0
2006-01-12 11:45:00,30.27,30.29,30.26,30.28,32300.0,16.2778,16.2886,16.2725,16.2832,32300.0
2006-01-12 11:50:00,30.28,30.3,30.28,30.29,33900.0,16.2832,16.294,16.2832,16.2886,33900.0
2006-01-12 11:55:00,30.29,30.3,30.26,30.27,73300.0,16.2886,16.294,16.2725,16.2778,73300.0
2006-01-12 12:00:00,30.27,30.3,30.25,30.29,92600.0,16.2778,16.294,16.2671,16.2886,92600.0
2006-01-12 12:05:00,30.29,30.29,30.27,30.27,140100.0,16.2886,16.2886,16.2778,16.2778,140100.0
2006-01-12 12:10:00,30.28,30.31,30.28,30.3,40300.0,16.2832,16.2994,16.2832,16.294,40300.0
2006-01-12 12:15:00,30.31,30.32,30.3,30.31,37000.0,16.2994,16.3047,16.294,16.2994,37000.0
2006-01-12 12:20:00,30.31,30.32,30.3,30.31,46500.0,16.2994,16.3047,16.294,16.2994,46500.0
2006-01-12 12:25:00,30.31,30.33,30.29,30.33,91800.0,16.2994,16.3101,16.2886,16.3101,91800.0
2006-01-12 12:30:00,30.33,30.38,30.33,30.37,46800.0,16.3101,16.337,16.3101,16.3316,46800.0
2006-01-12 12:35:00,30.37,30.37,30.33,30.36,48700.0,16.3316,16.3316,16.3101,16.3262,48700.0
2006-01-12 12:40:00,30.37,30.42,30.36,30.41,38800.0,16.3316,16.3585,16.3262,16.3531,38800.0
2006-01-12 12:45:00,30.41,30.41,30.38,30.4,27200.0,16.3531,16.3531,16.337,16.3478,27200.0
2006-01-12 12:50:00,30.39,30.4,30.38,30.38,37400.0,16.3424,16.3478,16.337,16.337,37400.0
2006-01-12 12:55:00,30.38,30.4,30.36,30.37,12900.0,16.337,16.3478,16.3262,16.3316,12900.0
2006-01-12 13:00:00,30.38,30.4,30.37,30.37,34900.0,16.337,16.3478,16.3316,16.3316,34900.0
2006-01-12 13:05:00,30.38,30.39,30.37,30.37,26800.0,16.337,16.3424,16.3316,16.3316,26800.0
2006-01-12 13:10:00,30.38,30.4,30.37,30.39,36500.0,16.337,16.3478,16.3316,16.3424,36500.0
2006-01-12 13:15:00,30.38,30.4,30.37,30.39,39600.0,16.337,16.3478,16.3316,16.3424,39600.0
2006-01-12 13:20:00,30.39,30.4,30.37,30.38,13900.0,16.3424,16.3478,16.3316,16.337,13900.0
2006-01-12 13:25:00,30.38,30.38,30.36,30.37,23800.0,16.337,16.337,16.3262,16.3316,23800.0
2006-01-12 13:30:00,30.37,30.38,30.36,30.36,13200.0,16.3316,16.337,16.3262,16.3262,13200.0
2006-01-12 13:35:00,30.36,30.37,30.36,30.36,6800.0,16.3262,16.3316,16.3262,16.3262,6800.0
2006-01-12 13:40:00,30.36,30.37,30.36,30.37,11500.0,16.3262,16.3316,16.3262,16.3316,11500.0
2006-01-12 13:45:00,30.37,30.37,30.35,30.36,65900.0,16.3316,16.3316,16.3209,16.3262,65900.0
2006-01-12 13:50:00,30.36,30.37,30.35,30.35,52400.0,16.3262,16.3316,16.3209,16.3209,52400.0
2006-01-12 13:55:00,30.35,30.35,30.32,30.34,57900.0,16.3209,16.3209,16.3047,16.3155,57900.0
2006-01-12 14:00:00,30.34,30.34,30.3,30.31,73300.0,16.3155,16.3155,16.294,16.2994,73300.0
2006-01-12 14:05:00,30.3,30.33,30.3,30.32,94100.0,16.294,16.3101,16.294,16.3047,94100.0
2006-01-12 14:10:00,30.33,30.34,30.32,30.33,22300.0,16.3101,16.3155,16.3047,16.3101,22300.0
2006-01-12 14:15:00,30.32,30.34,30.32,30.33,28300.0,16.3047,16.3155,16.3047,16.3101,28300.0
2006-01-12 14:20:00,30.33,30.35,30.32,30.33,24200.0,16.3101,16.3209,16.3047,16.3101,24200.0
2006-01-12 14:25:00,30.34,30.36,30.32,30.32,17500.0,16.3155,16.3262,16.3047,16.3047,17500.0
2006-01-12 14:30:00,30.32,30.33,30.3,30.32,46800.0,16.3047,16.3101,16.294,16.3047,46800.0
2006-01-12 14:35:00,30.32,30.34,30.31,30.34,35400.0,16.3047,16.3155,16.2994,16.3155,35400.0
2006-01-12 14:40:00,30.33,30.34,30.33,30.33,21600.0,16.3101,16.3155,16.3101,16.3101,21600.0
2006-01-12 14:45:00,30.34,30.35,30.3,30.33,60700.0,16.3155,16.3209,16.294,16.3101,60700.0
2006-01-12 14:50:00,30.35,30.36,30.33,30.35,57500.0,16.3209,16.3262,16.3101,16.3209,57500.0
2006-01-12 14:55:00,30.35,30.37,30.35,30.37,29500.0,16.3209,16.3316,16.3209,16.3316,29500.0
2006-01-12 15:00:00,30.37,30.39,30.36,30.38,63900.0,16.3316,16.3424,16.3262,16.337,63900.0
2006-01-12 15:05:00,30.38,30.44,30.38,30.42,127300.0,16.337,16.3693,16.337,16.3585,127300.0
2006-01-12 15:10:00,30.43,30.45,30.43,30.44,64500.0,16.3639,16.3746,16.3639,16.3693,64500.0
2006-01-12 15:15:00,30.44,30.46,30.43,30.46,118600.0,16.3693,16.38,16.3639,16.38,118600.0
2006-01-12 15:20:00,30.46,30.48,30.45,30.48,92600.0,16.38,16.3908,16.3746,16.3908,92600.0
2006-01-12 15:25:00,30.48,30.49,30.47,30.48,49200.0,16.3908,16.3962,16.3854,16.3908,49200.0
2006-01-12 15:30:00,30.49,30.5,30.45,30.45,94900.0,16.3962,16.4015,16.3746,16.3746,94900.0
2006-01-12 15:35:00,30.45,30.49,30.45,30.48,57300.0,16.3746,16.3962,16.3746,16.3908,57300.0
2006-01-12 15:40:00,30.48,30.48,30.39,30.39,62300.0,16.3908,16.3908,16.3424,16.3424,62300.0
2006-01-12 15:45:00,30.39,30.4,30.38,30.4,97200.0,16.3424,16.3478,16.337,16.3478,97200.0
2006-01-12 15:50:00,30.39,30.39,30.36,30.37,76000.0,16.3424,16.3424,16.3262,16.3316,76000.0
2006-01-12 15:55:00,30.37,30.4,30.37,30.4,122600.0,16.3316,16.3478,16.3316,16.3478,122600.0
2006-01-13 09:30:00,30.55,30.55,30.53,30.54,128100.0,16.4284,16.4284,16.4177,16.423,128100.0
2006-01-13 09:35:00,30.54,30.6,30.52,30.55,54100.0,16.423,16.4553,16.4123,16.4284,54100.0
2006-01-13 09:40:00,30.55,30.56,30.53,30.53,54200.0,16.4284,16.4338,16.4177,16.4177,54200.0
2006-01-13 09:45:00,30.53,30.57,30.52,30.52,111000.0,16.4177,16.4392,16.4123,16.4123,111000.0
2006-01-13 09:50:00,30.52,30.54,30.42,30.54,59600.0,16.4123,16.423,16.3585,16.423,59600.0
2006-01-13 09:55:00,30.54,30.61,30.54,30.55,86500.0,16.423,16.4607,16.423,16.4284,86500.0
2006-01-13 10:00:00,30.54,30.58,30.5,30.52,39900.0,16.423,16.4446,16.4015,16.4123,39900.0
2006-01-13 10:05:00,30.54,30.54,30.47,30.49,77900.0,16.423,16.423,16.3854,16.3962,77900.0
2006-01-13 10:10:00,30.51,30.55,30.48,30.55,78200.0,16.4069,16.4284,16.3908,16.4284,78200.0
2006-01-13 10:15:00,30.54,30.54,30.44,30.45,42400.0,16.423,16.423,16.3693,16.3746,42400.0
2006-01-13 10:20:00,30.45,30.47,30.41,30.41,50100.0,16.3746,16.3854,16.3531,16.3531,50100.0
2006-01-13 10:25:00,30.42,30.43,30.37,30.4,85100.0,16.3585,16.3639,16.3316,16.3478,85100.0
2006-01-13 10:30:00,30.39,30.4,30.35,30.38,65600.0,16.3424,16.3478,16.3209,16.337,65600.0
2006-01-13 10:35:00,30.38,30.46,30.37,30.45,69000.0,16.337,16.38,16.3316,16.3746,69000.0
2006-01-13 10:40:00,30.45,30.48,30.43,30.47,47100.0,16.3746,16.3908,16.3639,16.3854,47100.0
2006-01-13 10:45:00,30.46,30.46,30.42,30.42,22500.0,16.38,16.38,16.3585,16.3585,22500.0
2006-01-13 10:50:00,30.42,30.49,30.41,30.49,44700.0,16.3585,16.3962,16.3531,16.3962,44700.0
2006-01-13 10:55:00,30.49,30.58,30.48,30.58,66400.0,16.3962,16.4446,16.3908,16.4446,66400.0
2006-01-13 11:00:00,30.58,30.58,30.52,30.52,39100.0,16.4446,16.4446,16.4123,16.4123,39100.0
2006-01-13 11:05:00,30.53,30.54,30.51,30.54,28500.0,16.4177,16.423,16.4069,16.423,28500.0
2006-01-13 11:10:00,30.54,30.58,30.53,30.58,55100.0,16.423,16.4446,16.4177,16.4446,55100.0
2006-01-13 11:15:00,30.58,30.62,30.57,30.62,18400.0,16.4446,16.4661,16.4392,16.4661,18400.0
2006-01-13 11:20:00,30.61,30.62,30.59,30.61,17800.0,16.4607,16.4661,16.4499,16.4607,17800.0
2006-01-13 11:25:00,30.61,30.61,30.57,30.59,24700.0,16.4607,16.4607,16.4392,16.4499,24700.0
2006-01-13 11:30:00,30.58,30.65,30.58,30.64,38100.0,16.4446,16.4822,16.4446,16.4768,38100.0
2006-01-13 11:35:00,30.64,30.66,30.63,30.65,18700.0,16.4768,16.4876,16.4714,16.4822,18700.0
2006-01-13 11:40:00,30.64,30.65,30.6,30.6,20300.0,16.4768,16.4822,16.4553,16.4553,20300.0
2006-01-13 11:45:00,30.61,30.61,30.57,30.57,13300.0,16.4607,16.4607,16.4392,16.4392,13300.0
2006-01-13 11:50:00,30.58,30.59,30.56,30.57,12100.0,16.4446,16.4499,16.4338,16.4392,12100.0
2006-01-13 11:55:00,30.57,30.58,30.52,30.52,33700.0,16.4392,16.4446,16.4123,16.4123,33700.0
2006-01-13 12:00:00,30.53,30.55,30.52,30.54,15000.0,16.4177,16.4284,16.4123,16.423,15000.0
2006-01-13 12:05:00,30.54,30.55,30.5,30.52,62300.0,16.423,16.4284,16.4015,16.4123,62300.0
2006-01-13 12:10:00,30.52,30.58,30.52,30.57,12200.0,16.4123,16.4446,16.4123,16.4392,12200.0
2006-01-13 12:15:00,30.57,30.6,30.57,30.59,20400.0,16.4392,16.4553,16.4392,16.4499,20400.0
2006-01-13 12:20:00,30.59,30.6,30.57,30.6,33700.0,16.4499,16.4553,16.4392,16.4553,33700.0
2006-01-13 12:25:00,30.61,30.62,30.56,30.56,45900.0,16.4607,16.4661,16.4338,16.4338,45900.0
2006-01-13 12:30:00,30.56,30.57,30.55,30.57,10500.0,16.4338,16.4392,16.4284,16.4392,10500.0
2006-01-13 12:35:00,30.56,30.57,30.55,30.57,10400.0,16.4338,16.4392,16.4284,16.4392,10400.0
2006-01-13 12:40:00,30.56,30.57,30.51,30.51,35200.0,16.4338,16.4392,16.4069,16.4069,35200.0
2006-01-13 12:45:00,30.51,30.51,30.45,30.45,47700.0,16.4069,16.4069,16.3746,16.3746,47700.0
2006-01-13 12:50:00,30.45,30.51,30.45,30.51,30400.0,16.3746,16.4069,16.3746,16.4069,30400.0
2006-01-13 12:55:00,30.51,30.55,30.5,30.53,51000.0,16.4069,16.4284,16.4015,16.4177,51000.0
2006-01-13 13:00:00,30.51,30.52,30.49,30.51,17800.0,16.4069,16.4123,16.3962,16.4069,17800.0
2006-01-13 13:05:00,30.51,30.53,30.5,30.51,12200.0,16.4069,16.4177,16.4015,16.4069,12200.0
2006-01-13 13:10:00,30.51,30.51,30.48,30.48,17800.0,16.4069,16.4069,16.3908,16.3908,17800.0
2006-01-13 13:15:00,30.48,30.48,30.43,30.48,26300.0,16.3908,16.3908,16.3639,16.3908,26300.0
2006-01-13 13:20:00,30.48,30.49,30.45,30.48,16300.0,16.3908,16.3962,16.3746,16.3908,16300.0
2006-01-13 13:25:00,30.48,30.5,30.47,30.49,15300.0,16.3908,16.4015,16.3854,16.3962,15300.0
2006-01-13 13:30:00,30.49,30.5,30.45,30.48,12200.0,16.3962,16.4015,16.3746,16.3908,12200.0
2006-01-13 13:35:00,30.48,30.49,30.45,30.46,21400.0,16.3908,16.3962,16.3746,16.38,21400.0
2006-01-13 13:40:00,30.46,30.49,30.46,30.49,14400.0,16.38,16.3962,16.38,16.3962,14400.0
2006-01-13 13:45:00,30.48,30.49,30.46,30.48,10800.0,16.3908,16.3962,16.38,16.3908,10800.0
2006-01-13 13:50:00,30.47,30.49,30.47,30.49,7800.0,16.3854,16.3962,16.3854,16.3962,7800.0
2006-01-13 13:55:00,30.48,30.51,30.47,30.51,20300.0,16.3908,16.4069,16.3854,16.4069,20300.0
2006-01-13 14:00:00,30.5,30.5,30.48,30.5,14400.0,16.4015,16.4015,16.3908,16.4015,14400.0
2006-01-13 14:05:00,30.5,30.52,30.49,30.51,45100.0,16.4015,16.4123,16.3962,16.4069,45100.0
2006-01-13 14:10:00,30.52,30.53,30.5,30.5,53800.0,16.4123,16.4177,16.4015,16.4015,53800.0
2006-01-13 14:15:00,30.53,30.56,30.51,30.56,27700.0,16.4177,16.4338,16.4069,16.4338,27700.0
2006-01-13 14:20:00,30.57,30.59,30.54,30.56,21900.0,16.4392,16.4499,16.423,16.4338,21900.0
2006-01-13 14:25:00,30.57,30.58,30.54,30.55,32800.0,16.4392,16.4446,16.423,16.4284,32800.0
2006-01-13 14:30:00,30.55,30.56,30.51,30.53,21000.0,16.4284,16.4338,16.4069,16.4177,21000.0
2006-01-13 14:35:00,30.54,30.56,30.53,30.55,30500.0,16.423,16.4338,16.4177,16.4284,30500.0
2006-01-13 14:40:00,30.55,30.59,30.55,30.58,38100.0,16.4284,16.4499,16.4284,16.4446,38100.0
2006-01-13 14:45:00,30.58,30.6,30.57,30.58,25300.0,16.4446,16.4553,16.4392,16.4446,25300.0
2006-01-13 14:50:00,30.58,30.61,30.57,30.59,33700.0,16.4446,16.4607,16.4392,16.4499,33700.0
2006-01-13 14:55:00,30.59,30.6,30.54,30.54,25000.0,16.4499,16.4553,16.423,16.423,25000.0
2006-01-13 15:00:00,30.55,30.56,30.54,30.55,20200.0,16.4284,16.4338,16.423,16.4284,20200.0
2006-01-13 15:05:00,30.55,30.56,30.53,30.55,70000.0,16.4284,16.4338,16.4177,16.4284,70000.0
2006-01-13 15:10:00,30.56,30.57,30.55,30.55,38900.0,16.4338,16.4392,16.4284,16.4284,38900.0
2006-01-13 15:15:00,30.55,30.56,30.54,30.56,29600.0,16.4284,16.4338,16.423,16.4338,29600.0
2006-01-13 15:20:00,30.55,30.58,30.55,30.55,44900.0,16.4284,16.4446,16.4284,16.4284,44900.0
2006-01-13 15:25:00,30.55,30.59,30.53,30.57,66300.0,16.4284,16.4499,16.4177,16.4392,66300.0
2006-01-13 15:30:00,30.57,30.57,30.54,30.55,28500.0,16.4392,16.4392,16.423,16.4284,28500.0
2006-01-13 15:35:00,30.54,30.57,30.53,30.54,64500.0,16.423,16.4392,16.4177,16.423,64500.0
2006-01-13 15:40:00,30.54,30.57,30.53,30.56,58800.0,16.423,16.4392,16.4177,16.4338,58800.0
2006-01-13 15:45:00,30.56,30.57,30.53,30.56,64400.0,16.4338,16.4392,16.4177,16.4338,64400.0
2006-01-13 15:50:00,30.55,30.58,30.54,30.56,80600.0,16.4284,16.4446,16.423,16.4338,80600.0
2006-01-13 15:55:00,30.56,30.58,30.54,30.57,111400.0,16.4338,16.4446,16.423,16.4392,111400.0
2006-01-17 09:30:00,30.0,30.5,29.94,29.97,372500.0,16.1327,16.4015,16.1004,16.1165,372500.0
2006-01-17 09:35:00,29.97,30.09,29.93,30.09,187400.0,16.1165,16.1811,16.095,16.1811,187400.0
2006-01-17 09:40:00,30.09,30.13,30.05,30.1,74700.0,16.1811,16.2026,16.1595,16.1864,74700.0
2006-01-17 09:45:00,30.09,30.1,30.07,30.09,99200.0,16.1811,16.1864,16.1703,16.1811,99200.0
2006-01-17 09:50:00,30.08,30.1,30.05,30.07,121800.0,16.1757,16.1864,16.1595,16.1703,121800.0
2006-01-17 09:55:00,30.07,30.14,30.06,30.14,84300.0,16.1703,16.2079,16.1649,16.2079,84300.0
2006-01-17 10:00:00,30.14,30.16,30.11,30.11,158900.0,16.2079,16.2187,16.1918,16.1918,158900.0
2006-01-17 10:05:00,30.11,30.11,30.05,30.1,173100.0,16.1918,16.1918,16.1595,16.1864,173100.0
2006-01-17 10:10:00,30.09,30.12,30.06,30.11,60600.0,16.1811,16.1972,16.1649,16.1918,60600.0
2006-01-17 10:15:00,30.11,30.11,30.03,30.11,103600.0,16.1918,16.1918,16.1488,16.1918,103600.0
2006-01-17 10:20:00,30.1,30.11,30.02,30.05,81900.0,16.1864,16.1918,16.1434,16.1595,81900.0
2006-01-17 10:25:00,30.05,30.1,30.04,30.05,37700.0,16.1595,16.1864,16.1542,16.1595,37700.0
2006-01-17 10:30:00,30.05,30.05,30.01,30.02,74600.0,16.1595,16.1595,16.138,16.1434,74600.0
2006-01-17 10:35:00,30.01,30.07,29.96,29.99,161400.0,16.138,16.1703,16.1111,16.1273,161400.0
2006-01-17 10:40:00,29.99,30.01,29.93,29.96,117900.0,16.1273,16.138,16.095,16.1111,117900.0
2006-01-17 10:45:00,29.96,30.03,29.96,30.03,71200.0,16.1111,16.1488,16.1111,16.1488,71200.0
2006-01-17 10:50:00,30.02,30.08,30.02,30.04,79000.0,16.1434,16.1757,16.1434,16.1542,79000.0
2006-01-17 10:55:00,30.04,30.13,30.04,30.12,115100.0,16.1542,16.2026,16.1542,16.1972,115100.0
2006-01-17 11:00:00,30.12,30.18,30.12,30.15,79500.0,16.1972,16.2295,16.1972,16.2133,79500.0
2006-01-17 11:05:00,30.15,30.2,30.15,30.2,51900.0,16.2133,16.2402,16.2133,16.2402,51900.0
2006-01-17 11:10:00,30.21,30.22,30.14,30.14,36600.0,16.2456,16.251,16.2079,16.2079,36600.0
2006-01-17 11:15:00,30.15,30.15,30.13,30.14,149500.0,16.2133,16.2133,16.2026,16.2079,149500.0
2006-01-17 11:20:00,30.14,30.15,30.11,30.13,52400.0,16.2079,16.2133,16.1918,16.2026,52400.0
2006-01-17 11:25:00,30.12,30.12,30.09,30.09,63000.0,16.1972,16.1972,16.1811,16.1811,63000.0
2006-01-17 11:30:00,30.09,30.12,30.09,30.09,47400.0,16.1811,16.1972,16.1811,16.1811,47400.0
2006-01-17 11:35:00,30.09,30.1,30.04,30.06,40700.0,16.1811,16.1864,16.1542,16.1649,40700.0
2006-01-17 11:40:00,30.06,30.09,30.05,30.06,10800.0,16.1649,16.1811,16.1595,16.1649,10800.0
2006-01-17 11:45:00,30.06,30.07,30.05,30.05,29200.0,16.1649,16.1703,16.1595,16.1595,29200.0
2006-01-17 11:50:00,30.06,30.06,30.03,30.03,32500.0,16.1649,16.1649,16.1488,16.1488,32500.0
2006-01-17 11:55:00,30.03,30.04,30.01,30.04,46500.0,16.1488,16.1542,16.138,16.1542,46500.0
2006-01-17 12:00:00,30.03,30.05,30.0,30.0,40400.0,16.1488,16.1595,16.1327,16.1327,40400.0
2006-01-17 12:05:00,30.0,30.02,30.0,30.02,38600.0,16.1327,16.1434,16.1327,16.1434,38600.0
2006-01-17 12:10:00,30.02,30.03,30.01,30.02,30300.0,16.1434,16.1488,16.138,16.1434,30300.0
2006-01-17 12:15:00,30.01,30.03,30.0,30.01,32000.0,16.138,16.1488,16.1327,16.138,32000.0
2006-01-17 12:20:00,30.01,30.02,29.97,30.0,47900.0,16.138,16.1434,16.1165,16.1327,47900.0
2006-01-17 12:25:00,30.0,30.01,29.97,29.98,65000.0,16.1327,16.138,16.1165,16.1219,65000.0
2006-01-17 12:30:00,29.98,30.04,29.96,30.04,49700.0,16.1219,16.1542,16.1111,16.1542,49700.0
2006-01-17 12:35:00,30.04,30.04,30.0,30.01,58300.0,16.1542,16.1542,16.1327,16.138,58300.0
2006-01-17 12:40:00,30.01,30.04,30.01,30.03,34700.0,16.138,16.1542,16.138,16.1488,34700.0
2006-01-17 12:45:00,30.03,30.05,30.02,30.05,31400.0,16.1488,16.1595,16.1434,16.1595,31400.0
2006-01-17 12:50:00,30.05,30.07,30.04,30.05,51900.0,16.1595,16.1703,16.1542,16.1595,51900.0
2006-01-17 12:55:00,30.06,30.09,30.06,30.09,48800.0,16.1649,16.1811,16.1649,16.1811,48800.0
2006-01-17 13:00:00,30.09,30.11,30.07,30.08,63000.0,16.1811,16.1918,16.1703,16.1757,63000.0
2006-01-17 13:05:00,30.08,30.17,30.08,30.17,85600.0,16.1757,16.2241,16.1757,16.2241,85600.0
2006-01-17 13:10:00,30.17,30.18,30.11,30.11,138200.0,16.2241,16.2295,16.1918,16.1918,138200.0
2006-01-17 13:15:00,30.12,30.13,30.1,30.12,27000.0,16.1972,16.2026,16.1864,16.1972,27000.0
2006-01-17 13:20:00,30.12,30.14,30.12,30.12,30100.0,16.1972,16.2079,16.1972,16.1972,30100.0
2006-01-17 13:25:00,30.11,30.11,30.08,30.08,42700.0,16.1918,16.1918,16.1757,16.1757,42700.0
2006-01-17 13:30:00,30.08,30.11,30.08,30.1,36900.0,16.1757,16.1918,16.1757,16.1864,36900.0
2006-01-17 13:35:00,30.11,30.11,30.1,30.11,11100.0,16.1918,16.1918,16.1864,16.1918,11100.0
2006-01-17 13:40:00,30.11,30.11,30.1,30.1,30600.0,16.1918,16.1918,16.1864,16.1864,30600.0
2006-01-17 13:45:00,30.1,30.1,30.03,30.06,35300.0,16.1864,16.1864,16.1488,16.1649,35300.0
2006-01-17 13:50:00,30.06,30.1,30.06,30.09,14700.0,16.1649,16.1864,16.1649,16.1811,14700.0
2006-01-17 13:55:00,30.08,30.18,30.08,30.1,68000.0,16.1757,16.2295,16.1757,16.1864,68000.0
2006-01-17 14:00:00,30.1,30.17,30.1,30.13,53500.0,16.1864,16.2241,16.1864,16.2026,53500.0
2006-01-17 14:05:00,30.13,30.15,30.12,30.14,22000.0,16.2026,16.2133,16.1972,16.2079,22000.0
2006-01-17 14:10:00,30.14,30.14,30.11,30.12,26500.0,16.2079,16.2079,16.1918,16.1972,26500.0
2006-01-17 14:15:00,30.12,30.12,30.09,30.09,22700.0,16.1972,16.1972,16.1811,16.1811,22700.0
2006-01-17 14:20:00,30.1,30.1,30.08,30.08,19200.0,16.1864,16.1864,16.1757,16.1757,19200.0
2006-01-17 14:25:00,30.08,30.12,30.07,30.08,71100.0,16.1757,16.1972,16.1703,16.1757,71100.0
2006-01-17 14:30:00,30.08,30.11,30.07,30.11,31800.0,16.1757,16.1918,16.1703,16.1918,31800.0
2006-01-17 14:35:00,30.11,30.13,30.09,30.13,64500.0,16.1918,16.2026,16.1811,16.2026,64500.0
2006-01-17 14:40:00,30.12,30.13,30.08,30.09,28500.0,16.1972,16.2026,16.1757,16.1811,28500.0
2006-01-17 14:45:00,30.09,30.09,30.06,30.07,68900.0,16.1811,16.1811,16.1649,16.1703,68900.0
2006-01-17 14:50:00,30.08,30.12,30.06,30.12,59200.0,16.1757,16.1972,16.1649,16.1972,59200.0
2006-01-17 14:55:00,30.11,30.12,30.09,30.11,40200.0,16.1918,16.1972,16.1811,16.1918,40200.0
2006-01-17 15:00:00,30.11,30.13,30.1,30.11,43200.0,16.1918,16.2026,16.1864,16.1918,43200.0
2006-01-17 15:05:00,30.12,30.13,30.11,30.13,24700.0,16.1972,16.2026,16.1918,16.2026,24700.0
2006-01-17 15:10:00,30.12,30.14,30.11,30.14,47700.0,16.1972,16.2079,16.1918,16.2079,47700.0
2006-01-17 15:15:00,30.14,30.14,30.12,30.12,40600.0,16.2079,16.2079,16.1972,16.1972,40600.0
2006-01-17 15:20:00,30.12,30.13,30.09,30.09,111100.0,16.1972,16.2026,16.1811,16.1811,111100.0
2006-01-17 15:25:00,30.09,30.1,30.05,30.05,183700.0,16.1811,16.1864,16.1595,16.1595,183700.0
2006-01-17 15:30:00,30.05,30.08,30.03,30.07,78600.0,16.1595,16.1757,16.1488,16.1703,78600.0
2006-01-17 15:35:00,30.07,30.08,30.01,30.01,92600.0,16.1703,16.1757,16.138,16.138,92600.0
2006-01-17 15:40:00,30.01,30.02,30.01,30.01,89600.0,16.138,16.1434,16.138,16.138,89600.0
2006-01-17 15:45:00,30.01,30.02,29.99,29.99,115100.0,16.138,16.1434,16.1273,16.1273,115100.0
2006-01-17 15:50:00,30.0,30.0,29.99,30.0,136400.0,16.1327,16.1327,16.1273,16.1327,136400.0
2006-01-17 15:55:00,30.0,30.03,29.99,30.01,112700.0,16.1327,16.1488,16.1273,16.138,112700.0
2006-01-18 09:30:00,30.03,30.04,30.0,30.0,149300.0,16.1488,16.1542,16.1327,16.1327,149300.0
2006-01-18 09:35:00,30.0,30.0,29.86,29.9,75000.0,16.1327,16.1327,16.0574,16.0789,75000.0
2006-01-18 09:40:00,29.91,29.97,29.9,29.91,51900.0,16.0843,16.1165,16.0789,16.0843,51900.0
2006-01-18 09:45:00,29.92,29.97,29.88,29.93,82100.0,16.0896,16.1165,16.0681,16.095,82100.0
2006-01-18 09:50:00,29.93,30.0,29.9,29.9,33900.0,16.095,16.1327,16.0789,16.0789,33900.0
2006-01-18 09:55:00,29.91,29.98,29.9,29.98,143300.0,16.0843,16.1219,16.0789,16.1219,143300.0
2006-01-18 10:00:00,29.98,30.18,29.97,30.14,86100.0,16.1219,16.2295,16.1165,16.2079,86100.0
2006-01-18 10:05:00,30.16,30.17,30.08,30.1,39100.0,16.2187,16.2241,16.1757,16.1864,39100.0
2006-01-18 10:10:00,30.1,30.15,30.06,30.15,55400.0,16.1864,16.2133,16.1649,16.2133,55400.0
2006-01-18 10:15:00,30.15,30.16,30.08,30.08,52400.0,16.2133,16.2187,16.1757,16.1757,52400.0
2006-01-18 10:20:00,30.09,30.2,30.09,30.14,40800.0,16.1811,16.2402,16.1811,16.2079,40800.0
2006-01-18 10:25:00,30.15,30.16,30.12,30.14,49900.0,16.2133,16.2187,16.1972,16.2079,49900.0
2006-01-18 10:30:00,30.12,30.14,30.07,30.07,17600.0,16.1972,16.2079,16.1703,16.1703,17600.0
2006-01-18 10:35:00,30.07,30.08,30.01,30.01,65800.0,16.1703,16.1757,16.138,16.138,65800.0
2006-01-18 10:40:00,30.01,30.02,30.0,30.01,71000.0,16.138,16.1434,16.1327,16.138,71000.0
2006-01-18 10:45:00,30.02,30.02,29.95,29.98,238600.0,16.1434,16.1434,16.1058,16.1219,238600.0
2006-01-18 10:50:00,30.0,30.0,29.94,29.96,59800.0,16.1327,16.1327,16.1004,16.1111,59800.0
2006-01-18 10:55:00,29.95,29.95,29.89,29.95,75200.0,16.1058,16.1058,16.0735,16.1058,75200.0
2006-01-18 11:00:00,29.96,29.97,29.84,29.84,62400.0,16.1111,16.1165,16.0466,16.0466,62400.0
2006-01-18 11:05:00,29.86,29.86,29.81,29.83,44400.0,16.0574,16.0574,16.0305,16.0412,44400.0
2006-01-18 11:10:00,29.83,29.85,29.8,29.85,66200.0,16.0412,16.052,16.0251,16.052,66200.0
2006-01-18 11:15:00,29.86,29.87,29.82,29.84,54700.0,16.0574,16.0627,16.0359,16.0466,54700.0
2006-01-18 11:20:00,29.83,29.84,29.8,29.82,54700.0,16.0412,16.0466,16.0251,16.0359,54700.0
2006-01-18 11:25:00,29.82,29.86,29.81,29.83,41300.0,16.0359,16.0574,16.0305,16.0412,41300.0
2006-01-18 11:30:00,29.83,29.83,29.74,29.74,60100.0,16.0412,16.0412,15.9928,15.9928,60100.0
2006-01-18 11:35:00,29.74,29.77,29.71,29.77,51900.0,15.9928,16.009,15.9767,16.009,51900.0
2006-01-18 11:40:00,29.77,29.78,29.74,29.75,34000.0,16.009,16.0143,15.9928,15.9982,34000.0
2006-01-18 11:45:00,29.75,29.77,29.74,29.77,34500.0,15.9982,16.009,15.9928,16.009,34500.0
2006-01-18 11:50:00,29.77,29.77,29.74,29.76,46000.0,16.009,16.009,15.9928,16.0036,46000.0
2006-01-18 11:55:00,29.76,29.82,29.75,29.82,37800.0,16.0036,16.0359,15.9982,16.0359,37800.0
2006-01-18 12:00:00,29.81,29.81,29.72,29.72,52200.0,16.0305,16.0305,15.9821,15.9821,52200.0
2006-01-18 12:05:00,29.73,29.82,29.7,29.73,81500.0,15.9875,16.0359,15.9713,15.9875,81500.0
2006-01-18 12:10:00,29.74,29.77,29.74,29.75,33500.0,15.9928,16.009,15.9928,15.9982,33500.0
2006-01-18 12:15:00,29.75,29.75,29.71,29.75,45600.0,15.9982,15.9982,15.9767,15.9982,45600.0
2006-01-18 12:20:00,29.75,29.8,29.75,29.78,84600.0,15.9982,16.0251,15.9982,16.0143,84600.0
2006-01-18 12:25:00,29.78,29.79,29.76,29.78,71200.0,16.0143,16.0197,16.0036,16.0143,71200.0
2006-01-18 12:30:00,29.78,29.78,29.75,29.76,61800.0,16.0143,16.0143,15.9982,16.0036,61800.0
2006-01-18 12:35:00,29.75,29.79,29.75,29.78,42500.0,15.9982,16.0197,15.9982,16.0143,42500.0
2006-01-18 12:40:00,29.78,29.79,29.78,29.79,27300.0,16.0143,16.0197,16.0143,16.0197,27300.0
2006-01-18 12:45:00,29.79,29.79,29.78,29.78,12700.0,16.0197,16.0197,16.0143,16.0143,12700.0
2006-01-18 12:50:00,29.78,29.78,29.76,29.77,43900.0,16.0143,16.0143,16.0036,16.009,43900.0
2006-01-18 12:55:00,29.77,29.79,29.76,29.77,38000.0,16.009,16.0197,16.0036,16.009,38000.0
2006-01-18 13:00:00,29.77,29.77,29.76,29.77,41600.0,16.009,16.009,16.0036,16.009,41600.0
2006-01-18 13:05:00,29.77,29.77,29.76,29.77,33700.0,16.009,16.009,16.0036,16.009,33700.0
2006-01-18 13:10:00,29.77,29.78,29.76,29.77,80500.0,16.009,16.0143,16.0036,16.009,80500.0
2006-01-18 13:15:00,29.77,29.77,29.76,29.76,63300.0,16.009,16.009,16.0036,16.0036,63300.0
2006-01-18 13:20:00,29.75,29.77,29.74,29.75,57900.0,15.9982,16.009,15.9928,15.9982,57900.0
2006-01-18 13:25:00,29.76,29.76,29.74,29.74,32900.0,16.0036,16.0036,15.9928,15.9928,32900.0
2006-01-18 13:30:00,29.74,29.75,29.7,29.71,54700.0,15.9928,15.9982,15.9713,15.9767,54700.0
2006-01-18 13:35:00,29.7,29.73,29.7,29.73,35300.0,15.9713,15.9875,15.9713,15.9875,35300.0
2006-01-18 13:40:00,29.73,29.75,29.72,29.75,22400.0,15.9875,15.9982,15.9821,15.9982,22400.0
2006-01-18 13:45:00,29.75,29.76,29.74,29.76,30600.0,15.9982,16.0036,15.9928,16.0036,30600.0
2006-01-18 13:50:00,29.76,29.77,29.75,29.76,39000.0,16.0036,16.009,15.9982,16.0036,39000.0
2006-01-18 13:55:00,29.76,29.77,29.76,29.76,39900.0,16.0036,16.009,16.0036,16.0036,39900.0
2006-01-18 14:00:00,29.77,29.77,29.75,29.77,66500.0,16.009,16.009,15.9982,16.009,66500.0
2006-01-18 14:05:00,29.77,29.83,29.76,29.81,96900.0,16.009,16.0412,16.0036,16.0305,96900.0
2006-01-18 14:10:00,29.8,29.8,29.79,29.8,18700.0,16.0251,16.0251,16.0197,16.0251,18700.0
2006-01-18 14:15:00,29.8,29.82,29.79,29.82,74500.0,16.0251,16.0359,16.0197,16.0359,74500.0
2006-01-18 14:20:00,29.82,29.87,29.81,29.85,96400.0,16.0359,16.0627,16.0305,16.052,96400.0
2006-01-18 14:25:00,29.85,29.88,29.85,29.87,46900.0,16.052,16.0681,16.052,16.0627,46900.0
2006-01-18 14:30:00,29.87,29.92,29.87,29.92,64600.0,16.0627,16.0896,16.0627,16.0896,64600.0
2006-01-18 14:35:00,29.91,29.92,29.88,29.89,35500.0,16.0843,16.0896,16.0681,16.0735,35500.0
2006-01-18 14:40:00,29.9,29.92,29.89,29.9,39400.0,16.0789,16.0896,16.0735,16.0789,39400.0
2006-01-18 14:45:00,29.9,29.91,29.88,29.9,38400.0,16.0789,16.0843,16.0681,16.0789,38400.0
2006-01-18 14:50:00,29.9,29.9,29.84,29.88,51500.0,16.0789,16.0789,16.0466,16.0681,51500.0
2006-01-18 14:55:00,29.88,29.89,29.86,29.87,53000.0,16.0681,16.0735,16.0574,16.0627,53000.0
2006-01-18 15:00:00,29.88,29.88,29.87,29.87,52900.0,16.0681,16.0681,16.0627,16.0627,52900.0
2006-01-18 15:05:00,29.87,29.89,29.87,29.89,43100.0,16.0627,16.0735,16.0627,16.0735,43100.0
2006-01-18 15:10:00,29.89,29.93,29.89,29.92,30100.0,16.0735,16.095,16.0735,16.0896,30100.0
2006-01-18 15:15:00,29.93,29.94,29.92,29.94,41100.0,16.095,16.1004,16.0896,16.1004,41100.0
2006-01-18 15:20:00,29.93,29.94,29.91,29.94,39900.0,16.095,16.1004,16.0843,16.1004,39900.0
2006-01-18 15:25:00,29.93,29.98,29.93,29.98,91100.0,16.095,16.1219,16.095,16.1219,91100.0
2006-01-18 15:30:00,29.98,29.99,29.97,29.99,72400.0,16.1219,16.1273,16.1165,16.1273,72400.0
2006-01-18 15:35:00,29.98,29.99,29.94,29.98,78600.0,16.1219,16.1273,16.1004,16.1219,78600.0
2006-01-18 15:40:00,29.98,30.0,29.97,30.0,63300.0,16.1219,16.1327,16.1165,16.1327,63300.0
2006-01-18 15:45:00,30.0,30.03,29.95,29.96,82900.0,16.1327,16.1488,16.1058,16.1111,82900.0
2006-01-18 15:50:00,29.96,29.99,29.96,29.98,56000.0,16.1111,16.1273,16.1111,16.1219,56000.0
2006-01-18 15:55:00,29.98,29.98,29.94,29.95,52500.0,16.1219,16.1219,16.1004,16.1058,52500.0
2006-01-19 09:30:00,29.97,29.98,29.94,29.96,103900.0,16.1165,16.1219,16.1004,16.1111,103900.0
2006-01-19 09:35:00,29.95,29.96,29.9,29.95,77700.0,16.1058,16.1111,16.0789,16.1058,77700.0
2006-01-19 09:40:00,29.95,29.95,29.9,29.9,60400.0,16.1058,16.1058,16.0789,16.0789,60400.0
2006-01-19 09:45:00,29.91,29.96,29.9,29.96,250700.0,16.0843,16.1111,16.0789,16.1111,250700.0
2006-01-19 09:50:00,29.95,29.95,29.91,29.93,35100.0,16.1058,16.1058,16.0843,16.095,35100.0
2006-01-19 09:55:00,29.93,29.95,29.92,29.95,60800.0,16.095,16.1058,16.0896,16.1058,60800.0
2006-01-19 10:00:00,29.94,29.97,29.92,29.92,47700.0,16.1004,16.1165,16.0896,16.0896,47700.0
2006-01-19 10:05:00,29.92,29.94,29.9,29.93,128700.0,16.0896,16.1004,16.0789,16.095,128700.0
2006-01-19 10:10:00,29.93,29.95,29.93,29.93,83700.0,16.095,16.1058,16.095,16.095,83700.0
2006-01-19 10:15:00,29.93,29.97,29.92,29.97,93700.0,16.095,16.1165,16.0896,16.1165,93700.0
2006-01-19 10:20:00,29.96,30.0,29.95,30.0,155100.0,16.1111,16.1327,16.1058,16.1327,155100.0
2006-01-19 10:25:00,30.0,30.01,29.98,30.0,190600.0,16.1327,16.138,16.1219,16.1327,190600.0
2006-01-19 10:30:00,30.01,30.01,29.94,29.94,124900.0,16.138,16.138,16.1004,16.1004,124900.0
2006-01-19 10:35:00,29.95,29.95,29.89,29.89,91800.0,16.1058,16.1058,16.0735,16.0735,91800.0
2006-01-19 10:40:00,29.89,29.9,29.87,29.87,54600.0,16.0735,16.0789,16.0627,16.0627,54600.0
2006-01-19 10:45:00,29.88,29.88,29.84,29.85,50300.0,16.0681,16.0681,16.0466,16.052,50300.0
2006-01-19 10:50:00,29.84,29.84,29.8,29.8,38500.0,16.0466,16.0466,16.0251,16.0251,38500.0
2006-01-19 10:55:00,29.8,29.81,29.75,29.81,97400.0,16.0251,16.0305,15.9982,16.0305,97400.0
2006-01-19 11:00:00,29.81,29.81,29.76,29.79,50200.0,16.0305,16.0305,16.0036,16.0197,50200.0
2006-01-19 11:05:00,29.79,29.79,29.75,29.75,40400.0,16.0197,16.0197,15.9982,15.9982,40400.0
2006-01-19 11:10:00,29.75,29.76,29.72,29.72,30500.0,15.9982,16.0036,15.9821,15.9821,30500.0
2006-01-19 11:15:00,29.72,29.72,29.64,29.64,111300.0,15.9821,15.9821,15.9391,15.9391,111300.0
2006-01-19 11:20:00,29.65,29.65,29.63,29.63,62100.0,15.9444,15.9444,15.9337,15.9337,62100.0
2006-01-19 11:25:00,29.63,29.67,29.62,29.66,123800.0,15.9337,15.9552,15.9283,15.9498,123800.0
2006-01-19 11:30:00,29.67,29.68,29.63,29.67,61400.0,15.9552,15.9606,15.9337,15.9552,61400.0
2006-01-19 11:35:00,29.67,29.71,29.67,29.71,76500.0,15.9552,15.9767,15.9552,15.9767,76500.0
2006-01-19 11:40:00,29.7,29.71,29.7,29.71,45500.0,15.9713,15.9767,15.9713,15.9767,45500.0
2006-01-19 11:45:00,29.71,29.75,29.7,29.75,71400.0,15.9767,15.9982,15.9713,15.9982,71400.0
2006-01-19 11:50:00,29.75,29.8,29.74,29.79,66800.0,15.9982,16.0251,15.9928,16.0197,66800.0
2006-01-19 11:55:00,29.78,29.82,29.77,29.8,99200.0,16.0143,16.0359,16.009,16.0251,99200.0
2006-01-19 12:00:00,29.8,29.85,29.8,29.84,76800.0,16.0251,16.052,16.0251,16.0466,76800.0
2006-01-19 12:05:00,29.84,29.84,29.76,29.82,72800.0,16.0466,16.0466,16.0036,16.0359,72800.0
2006-01-19 12:10:00,29.81,29.82,29.81,29.82,13600.0,16.0305,16.0359,16.0305,16.0359,13600.0
2006-01-19 12:15:00,29.82,29.85,29.81,29.84,75800.0,16.0359,16.052,16.0305,16.0466,75800.0
2006-01-19 12:20:00,29.84,29.85,29.82,29.83,69700.0,16.0466,16.052,16.0359,16.0412,69700.0
2006-01-19 12:25:00,29.83,29.86,29.82,29.86,56500.0,16.0412,16.0574,16.0359,16.0574,56500.0
2006-01-19 12:30:00,29.86,29.86,29.84,29.84,15400.0,16.0574,16.0574,16.0466,16.0466,15400.0
2006-01-19 12:35:00,29.84,29.84,29.82,29.82,14900.0,16.0466,16.0466,16.0359,16.0359,14900.0
2006-01-19 12:40:00,29.83,29.83,29.77,29.79,35000.0,16.0412,16.0412,16.009,16.0197,35000.0
2006-01-19 12:45:00,29.79,29.81,29.78,29.8,25000.0,16.0197,16.0305,16.0143,16.0251,25000.0
2006-01-19 12:50:00,29.81,29.84,29.81,29.83,37900.0,16.0305,16.0466,16.0305,16.0412,37900.0
2006-01-19 12:55:00,29.82,29.84,29.8,29.84,50700.0,16.0359,16.0466,16.0251,16.0466,50700.0
2006-01-19 13:00:00,29.83,29.87,29.82,29.83,95300.0,16.0412,16.0627,16.0359,16.0412,95300.0
2006-01-19 13:05:00,29.84,29.9,29.83,29.88,83400.0,16.0466,16.0789,16.0412,16.0681,83400.0
2006-01-19 13:10:00,29.88,29.88,29.84,29.84,50600.0,16.0681,16.0681,16.0466,16.0466,50600.0
2006-01-19 13:15:00,29.84,29.86,29.83,29.85,45000.0,16.0466,16.0574,16.0412,16.052,45000.0
2006-01-19 13:20:00,29.86,29.86,29.83,29.84,19600.0,16.0574,16.0574,16.0412,16.0466,19600.0
2006-01-19 13:25:00,29.84,29.86,29.82,29.85,48100.0,16.0466,16.0574,16.0359,16.052,48100.0
2006-01-19 13:30:00,29.85,29.89,29.85,29.89,48600.0,16.052,16.0735,16.052,16.0735,48600.0
2006-01-19 13:35:00,29.89,29.89,29.87,29.87,16500.0,16.0735,16.0735,16.0627,16.0627,16500.0
2006-01-19 13:40:00,29.88,29.88,29.87,29.87,76100.0,16.0681,16.0681,16.0627,16.0627,76100.0
2006-01-19 13:45:00,29.88,29.88,29.85,29.85,24400.0,16.0681,16.0681,16.052,16.052,24400.0
2006-01-19 13:50:00,29.86,29.9,29.85,29.9,130800.0,16.0574,16.0789,16.052,16.0789,130800.0
2006-01-19 13:55:00,29.9,29.91,29.87,29.88,76100.0,16.0789,16.0843,16.0627,16.0681,76100.0
2006-01-19 14:00:00,29.88,29.9,29.87,29.89,44500.0,16.0681,16.0789,16.0627,16.0735,44500.0
2006-01-19 14:05:00,29.89,29.9,29.86,29.89,57200.0,16.0735,16.0789,16.0574,16.0735,57200.0
2006-01-19 14:10:00,29.88,29.88,29.86,29.87,43500.0,16.0681,16.0681,16.0574,16.0627,43500.0
2006-01-19 14:15:00,29.87,29.87,29.84,29.84,45700.0,16.0627,16.0627,16.0466,16.0466,45700.0
2006-01-19 14:20:00,29.84,29.84,29.82,29.83,93700.0,16.0466,16.0466,16.0359,16.0412,93700.0
2006-01-19 14:25:00,29.83,29.84,29.8,29.82,76000.0,16.0412,16.0466,16.0251,16.0359,76000.0
2006-01-19 14:30:00,29.82,29.83,29.81,29.82,44600.0,16.0359,16.0412,16.0305,16.0359,44600.0
2006-01-19 14:35:00,29.82,29.83,29.81,29.82,34100.0,16.0359,16.0412,16.0305,16.0359,34100.0
2006-01-19 14:40:00,29.82,29.83,29.75,29.76,35800.0,16.0359,16.0412,15.9982,16.0036,35800.0
2006-01-19 14:45:00,29.77,29.78,29.75,29.75,44700.0,16.009,16.0143,15.9982,15.9982,44700.0
2006-01-19 14:50:00,29.76,29.8,29.75,29.79,100500.0,16.0036,16.0251,15.9982,16.0197,100500.0
2006-01-19 14:55:00,29.79,29.8,29.76,29.77,61400.0,16.0197,16.0251,16.0036,16.009,61400.0
2006-01-19 15:00:00,29.76,29.78,29.76,29.77,79800.0,16.0036,16.0143,16.0036,16.009,79800.0
2006-01-19 15:05:00,29.76,29.76,29.7,29.71,71200.0,16.0036,16.0036,15.9713,15.9767,71200.0
2006-01-19 15:10:00,29.71,29.74,29.7,29.74,85500.0,15.9767,15.9928,15.9713,15.9928,85500.0
2006-01-19 15:15:00,29.74,29.74,29.68,29.72,64800.0,15.9928,15.9928,15.9606,15.9821,64800.0
2006-01-19 15:20:00,29.7,29.75,29.69,29.75,60900.0,15.9713,15.9982,15.966,15.9982,60900.0
2006-01-19 15:25:00,29.74,29.77,29.73,29.76,110100.0,15.9928,16.009,15.9875,16.0036,110100.0
2006-01-19 15:30:00,29.77,29.77,29.74,29.76,55400.0,16.009,16.009,15.9928,16.0036,55400.0
2006-01-19 15:35:00,29.76,29.76,29.71,29.73,143300.0,16.0036,16.0036,15.9767,15.9875,143300.0
2006-01-19 15:40:00,29.73,29.76,29.6,29.66,2652000.0,15.9875,16.0036,15.9176,15.9498,2652000.0
2006-01-19 15:45:00,29.67,29.72,29.65,29.69,206300.0,15.9552,15.9821,15.9444,15.966,206300.0
2006-01-19 15:50:00,29.7,29.74,29.6,29.72,205300.0,15.9713,15.9928,15.9176,15.9821,205300.0
2006-01-19 15:55:00,29.72,29.73,29.6,29.64,1239800.0,15.9821,15.9875,15.9176,15.9391,1239800.0
2006-01-20 09:30:00,29.6,29.61,29.5,29.58,532400.0,15.9176,15.9229,15.8638,15.9068,532400.0
2006-01-20 09:35:00,29.58,29.6,29.57,29.58,148900.0,15.9068,15.9176,15.9014,15.9068,148900.0
2006-01-20 09:40:00,29.59,29.59,29.56,29.56,101200.0,15.9122,15.9122,15.896,15.896,101200.0
2006-01-20 09:45:00,29.55,29.56,29.51,29.51,122500.0,15.8907,15.896,15.8692,15.8692,122500.0
2006-01-20 09:50:00,29.51,29.51,29.45,29.47,168200.0,15.8692,15.8692,15.8369,15.8476,168200.0
2006-01-20 09:55:00,29.47,29.47,29.37,29.38,141600.0,15.8476,15.8476,15.7939,15.7992,141600.0
2006-01-20 10:00:00,29.38,29.38,29.31,29.36,156300.0,15.7992,15.7992,15.7616,15.7885,156300.0
2006-01-20 10:05:00,29.38,29.45,29.37,29.42,111700.0,15.7992,15.8369,15.7939,15.8208,111700.0
2006-01-20 10:10:00,29.43,29.43,29.38,29.39,139000.0,15.8261,15.8261,15.7992,15.8046,139000.0
2006-01-20 10:15:00,29.39,29.42,29.38,29.42,73300.0,15.8046,15.8208,15.7992,15.8208,73300.0
2006-01-20 10:20:00,29.41,29.41,29.38,29.39,292700.0,15.8154,15.8154,15.7992,15.8046,292700.0
2006-01-20 10:25:00,29.4,29.41,29.37,29.37,98100.0,15.81,15.8154,15.7939,15.7939,98100.0
2006-01-20 10:30:00,29.37,29.38,29.33,29.34,154200.0,15.7939,15.7992,15.7724,15.7777,154200.0
2006-01-20 10:35:00,29.34,29.36,29.34,29.35,106200.0,15.7777,15.7885,15.7777,15.7831,106200.0
2006-01-20 10:40:00,29.35,29.38,29.34,29.34,58300.0,15.7831,15.7992,15.7777,15.7777,58300.0
2006-01-20 10:45:00,29.34,29.35,29.3,29.35,122200.0,15.7777,15.7831,15.7562,15.7831,122200.0
2006-01-20 10:50:00,29.35,29.35,29.23,29.3,117100.0,15.7831,15.7831,15.7186,15.7562,117100.0
2006-01-20 10:55:00,29.29,29.32,29.29,29.29,94000.0,15.7508,15.767,15.7508,15.7508,94000.0
2006-01-20 11:00:00,29.3,29.33,29.29,29.32,115500.0,15.7562,15.7724,15.7508,15.767,115500.0
2006-01-20 11:05:00,29.31,29.32,29.3,29.3,85200.0,15.7616,15.767,15.7562,15.7562,85200.0
2006-01-20 11:10:00,29.3,29.32,29.28,29.31,102800.0,15.7562,15.767,15.7455,15.7616,102800.0
2006-01-20 11:15:00,29.31,29.31,29.3,29.3,35800.0,15.7616,15.7616,15.7562,15.7562,35800.0
2006-01-20 11:20:00,29.31,29.31,29.24,29.31,194600.0,15.7616,15.7616,15.724,15.7616,194600.0
2006-01-20 11:25:00,29.31,29.33,29.29,29.3,101800.0,15.7616,15.7724,15.7508,15.7562,101800.0
2006-01-20 11:30:00,29.3,29.33,29.28,29.3,58000.0,15.7562,15.7724,15.7455,15.7562,58000.0
2006-01-20 11:35:00,29.3,29.31,29.26,29.27,167100.0,15.7562,15.7616,15.7347,15.7401,167100.0
2006-01-20 11:40:00,29.27,29.27,29.19,29.23,202800.0,15.7401,15.7401,15.6971,15.7186,202800.0
2006-01-20 11:45:00,29.23,29.24,29.17,29.17,132600.0,15.7186,15.724,15.6863,15.6863,132600.0
2006-01-20 11:50:00,29.17,29.23,29.14,29.19,127300.0,15.6863,15.7186,15.6702,15.6971,127300.0
2006-01-20 11:55:00,29.18,29.19,29.09,29.1,93000.0,15.6917,15.6971,15.6433,15.6487,93000.0
2006-01-20 12:00:00,29.1,29.19,29.1,29.18,90000.0,15.6487,15.6971,15.6487,15.6917,90000.0
2006-01-20 12:05:00,29.19,29.21,29.18,29.21,115000.0,15.6971,15.7078,15.6917,15.7078,115000.0
2006-01-20 12:10:00,29.21,29.22,29.17,29.18,117200.0,15.7078,15.7132,15.6863,15.6917,117200.0
2006-01-20 12:15:00,29.18,29.25,29.17,29.21,110600.0,15.6917,15.7293,15.6863,15.7078,110600.0
2006-01-20 12:20:00,29.21,29.25,29.19,29.23,47600.0,15.7078,15.7293,15.6971,15.7186,47600.0
2006-01-20 12:25:00,29.23,29.25,29.21,29.21,55400.0,15.7186,15.7293,15.7078,15.7078,55400.0
2006-01-20 12:30:00,29.21,29.22,29.15,29.16,97300.0,15.7078,15.7132,15.6756,15.6809,97300.0
2006-01-20 12:35:00,29.16,29.17,29.12,29.12,98500.0,15.6809,15.6863,15.6594,15.6594,98500.0
2006-01-20 12:40:00,29.13,29.18,29.13,29.13,97900.0,15.6648,15.6917,15.6648,15.6648,97900.0
2006-01-20 12:45:00,29.13,29.13,29.06,29.1,103500.0,15.6648,15.6648,15.6272,15.6487,103500.0
2006-01-20 12:50:00,29.1,29.18,29.09,29.1,63400.0,15.6487,15.6917,15.6433,15.6487,63400.0
2006-01-20 12:55:00,29.1,29.1,29.04,29.05,101600.0,15.6487,15.6487,15.6164,15.6218,101600.0
2006-01-20 13:00:00,29.05,29.06,29.02,29.03,112900.0,15.6218,15.6272,15.6057,15.611,112900.0
2006-01-20 13:05:00,29.03,29.04,29.01,29.02,93700.0,15.611,15.6164,15.6003,15.6057,93700.0
2006-01-20 13:10:00,29.02,29.05,29.01,29.03,102300.0,15.6057,15.6218,15.6003,15.611,102300.0
2006-01-20 13:15:00,29.03,29.07,29.03,29.05,59700.0,15.611,15.6325,15.611,15.6218,59700.0
2006-01-20 13:20:00,29.05,29.07,29.03,29.07,54200.0,15.6218,15.6325,15.611,15.6325,54200.0
2006-01-20 13:25:00,29.06,29.11,29.06,29.08,80100.0,15.6272,15.6541,15.6272,15.6379,80100.0
2006-01-20 13:30:00,29.08,29.08,29.01,29.05,133400.0,15.6379,15.6379,15.6003,15.6218,133400.0
2006-01-20 13:35:00,29.05,29.1,29.02,29.1,124400.0,15.6218,15.6487,15.6057,15.6487,124400.0
2006-01-20 13:40:00,29.09,29.12,29.09,29.12,115400.0,15.6433,15.6594,15.6433,15.6594,115400.0
2006-01-20 13:45:00,29.13,29.13,29.07,29.1,102000.0,15.6648,15.6648,15.6325,15.6487,102000.0
2006-01-20 13:50:00,29.1,29.11,29.07,29.1,86100.0,15.6487,15.6541,15.6325,15.6487,86100.0
2006-01-20 13:55:00,29.1,29.1,29.04,29.04,239800.0,15.6487,15.6487,15.6164,15.6164,239800.0
2006-01-20 14:00:00,29.05,29.05,29.02,29.03,105700.0,15.6218,15.6218,15.6057,15.611,105700.0
2006-01-20 14:05:00,29.02,29.08,29.02,29.07,151300.0,15.6057,15.6379,15.6057,15.6325,151300.0
2006-01-20 14:10:00,29.06,29.08,29.05,29.07,85300.0,15.6272,15.6379,15.6218,15.6325,85300.0
2006-01-20 14:15:00,29.07,29.08,29.05,29.08,100100.0,15.6325,15.6379,15.6218,15.6379,100100.0
2006-01-20 14:20:00,29.09,29.13,29.07,29.13,348600.0,15.6433,15.6648,15.6325,15.6648,348600.0
2006-01-20 14:25:00,29.12,29.19,29.11,29.16,131300.0,15.6594,15.6971,15.6541,15.6809,131300.0
2006-01-20 14:30:00,29.16,29.17,29.11,29.11,91200.0,15.6809,15.6863,15.6541,15.6541,91200.0
2006-01-20 14:35:00,29.12,29.17,29.12,29.16,113200.0,15.6594,15.6863,15.6594,15.6809,113200.0
2006-01-20 14:40:00,29.16,29.2,29.15,29.17,134600.0,15.6809,15.7025,15.6756,15.6863,134600.0
2006-01-20 14:45:00,29.17,29.17,29.14,29.17,103300.0,15.6863,15.6863,15.6702,15.6863,103300.0
2006-01-20 14:50:00,29.16,29.17,29.13,29.14,135700.0,15.6809,15.6863,15.6648,15.6702,135700.0
2006-01-20 14:55:00,29.15,29.16,29.09,29.11,440200.0,15.6756,15.6809,15.6433,15.6541,440200.0
2006-01-20 15:00:00,29.11,29.12,29.05,29.07,106500.0,15.6541,15.6594,15.6218,15.6325,106500.0
2006-01-20 15:05:00,29.06,29.09,29.05,29.06,68600.0,15.6272,15.6433,15.6218,15.6272,68600.0
2006-01-20 15:10:00,29.05,29.06,29.02,29.05,159800.0,15.6218,15.6272,15.6057,15.6218,159800.0
2006-01-20 15:15:00,29.05,29.07,29.04,29.05,126400.0,15.6218,15.6325,15.6164,15.6218,126400.0
2006-01-20 15:20:00,29.05,29.1,29.05,29.05,79600.0,15.6218,15.6487,15.6218,15.6218,79600.0
2006-01-20 15:25:00,29.04,29.09,29.03,29.09,100100.0,15.6164,15.6433,15.611,15.6433,100100.0
2006-01-20 15:30:00,29.08,29.11,29.06,29.06,105100.0,15.6379,15.6541,15.6272,15.6272,105100.0
2006-01-20 15:35:00,29.06,29.08,29.05,29.06,94700.0,15.6272,15.6379,15.6218,15.6272,94700.0
2006-01-20 15:40:00,29.05,29.05,29.01,29.04,146900.0,15.6218,15.6218,15.6003,15.6164,146900.0
2006-01-20 15:45:00,29.04,29.05,29.02,29.03,143500.0,15.6164,15.6218,15.6057,15.611,143500.0
2006-01-20 15:50:00,29.03,29.06,29.02,29.06,200400.0,15.611,15.6272,15.6057,15.6272,200400.0
2006-01-20 15:55:00,29.06,29.06,29.02,29.02,201100.0,15.6272,15.6272,15.6057,15.6057,201100.0
2006-01-23 09:30:00,29.1,29.23,29.09,29.16,148800.0,15.6487,15.7186,15.6433,15.6809,148800.0
2006-01-23 09:35:00,29.15,29.15,29.09,29.1,106000.0,15.6756,15.6756,15.6433,15.6487,106000.0
2006-01-23 09:40:00,29.09,29.2,29.09,29.19,61400.0,15.6433,15.7025,15.6433,15.6971,61400.0
2006-01-23 09:45:00,29.19,29.19,29.11,29.13,97000.0,15.6971,15.6971,15.6541,15.6648,97000.0
2006-01-23 09:50:00,29.13,29.13,29.07,29.07,74000.0,15.6648,15.6648,15.6325,15.6325,74000.0
2006-01-23 09:55:00,29.08,29.08,29.04,29.06,90300.0,15.6379,15.6379,15.6164,15.6272,90300.0
2006-01-23 10:00:00,29.05,29.07,29.03,29.03,128600.0,15.6218,15.6325,15.611,15.611,128600.0
2006-01-23 10:05:00,29.03,29.04,28.99,29.0,187500.0,15.611,15.6164,15.5895,15.5949,187500.0
2006-01-23 10:10:00,29.0,29.08,28.99,29.07,94300.0,15.5949,15.6379,15.5895,15.6325,94300.0
2006-01-23 10:15:00,29.07,29.13,29.07,29.13,79100.0,15.6325,15.6648,15.6325,15.6648,79100.0
2006-01-23 10:20:00,29.12,29.21,29.12,29.21,63300.0,15.6594,15.7078,15.6594,15.7078,63300.0
2006-01-23 10:25:00,29.21,29.24,29.2,29.2,78200.0,15.7078,15.724,15.7025,15.7025,78200.0
2006-01-23 10:30:00,29.21,29.23,29.13,29.17,59100.0,15.7078,15.7186,15.6648,15.6863,59100.0
2006-01-23 10:35:00,29.18,29.2,29.12,29.13,82200.0,15.6917,15.7025,15.6594,15.6648,82200.0
2006-01-23 10:40:00,29.13,29.15,29.1,29.13,71800.0,15.6648,15.6756,15.6487,15.6648,71800.0
2006-01-23 10:45:00,29.13,29.15,29.11,29.11,47900.0,15.6648,15.6756,15.6541,15.6541,47900.0
2006-01-23 10:50:00,29.11,29.14,29.11,29.14,78100.0,15.6541,15.6702,15.6541,15.6702,78100.0
2006-01-23 10:55:00,29.14,29.18,29.13,29.15,67400.0,15.6702,15.6917,15.6648,15.6756,67400.0
2006-01-23 11:00:00,29.15,29.15,29.13,29.15,34900.0,15.6756,15.6756,15.6648,15.6756,34900.0
2006-01-23 11:05:00,29.16,29.17,29.14,29.17,56800.0,15.6809,15.6863,15.6702,15.6863,56800.0
2006-01-23 11:10:00,29.17,29.21,29.15,29.19,65900.0,15.6863,15.7078,15.6756,15.6971,65900.0
2006-01-23 11:15:00,29.19,29.22,29.17,29.19,54100.0,15.6971,15.7132,15.6863,15.6971,54100.0
2006-01-23 11:20:00,29.18,29.2,29.13,29.14,32900.0,15.6917,15.7025,15.6648,15.6702,32900.0
2006-01-23 11:25:00,29.12,29.18,29.08,29.1,96000.0,15.6594,15.6917,15.6379,15.6487,96000.0
2006-01-23 11:30:00,29.09,29.19,29.09,29.15,108300.0,15.6433,15.6971,15.6433,15.6756,108300.0
2006-01-23 11:35:00,29.15,29.16,29.13,29.15,56800.0,15.6756,15.6809,15.6648,15.6756,56800.0
2006-01-23 11:40:00,29.17,29.18,29.14,29.15,42000.0,15.6863,15.6917,15.6702,15.6756,42000.0
2006-01-23 11:45:00,29.14,29.17,29.13,29.16,56000.0,15.6702,15.6863,15.6648,15.6809,56000.0
2006-01-23 11:50:00,29.16,29.2,29.16,29.2,77800.0,15.6809,15.7025,15.6809,15.7025,77800.0
2006-01-23 11:55:00,29.19,29.25,29.18,29.25,185100.0,15.6971,15.7293,15.6917,15.7293,185100.0
2006-01-23 12:00:00,29.25,29.25,29.22,29.23,27000.0,15.7293,15.7293,15.7132,15.7186,27000.0
2006-01-23 12:05:00,29.22,29.23,29.15,29.15,78900.0,15.7132,15.7186,15.6756,15.6756,78900.0
2006-01-23 12:10:00,29.15,29.18,29.14,29.17,35000.0,15.6756,15.6917,15.6702,15.6863,35000.0
2006-01-23 12:15:00,29.19,29.21,29.18,29.2,62300.0,15.6971,15.7078,15.6917,15.7025,62300.0
2006-01-23 12:20:00,29.2,29.22,29.18,29.18,66400.0,15.7025,15.7132,15.6917,15.6917,66400.0
2006-01-23 12:25:00,29.18,29.19,29.15,29.18,50900.0,15.6917,15.6971,15.6756,15.6917,50900.0
2006-01-23 12:30:00,29.19,29.21,29.19,29.21,50600.0,15.6971,15.7078,15.6971,15.7078,50600.0
2006-01-23 12:35:00,29.21,29.22,29.2,29.2,23400.0,15.7078,15.7132,15.7025,15.7025,23400.0
2006-01-23 12:40:00,29.19,29.22,29.17,29.19,122100.0,15.6971,15.7132,15.6863,15.6971,122100.0
2006-01-23 12:45:00,29.19,29.21,29.17,29.19,69200.0,15.6971,15.7078,15.6863,15.6971,69200.0
2006-01-23 12:50:00,29.18,29.2,29.16,29.2,51900.0,15.6917,15.7025,15.6809,15.7025,51900.0
2006-01-23 12:55:00,29.19,29.2,29.16,29.18,30000.0,15.6971,15.7025,15.6809,15.6917,30000.0
2006-01-23 13:00:00,29.19,29.22,29.18,29.2,22200.0,15.6971,15.7132,15.6917,15.7025,22200.0
2006-01-23 13:05:00,29.21,29.21,29.2,29.21,12300.0,15.7078,15.7078,15.7025,15.7078,12300.0
2006-01-23 13:10:00,29.2,29.21,29.18,29.18,16400.0,15.7025,15.7078,15.6917,15.6917,16400.0
2006-01-23 13:15:00,29.18,29.19,29.15,29.18,45400.0,15.6917,15.6971,15.6756,15.6917,45400.0
2006-01-23 13:20:00,29.17,29.18,29.17,29.18,32100.0,15.6863,15.6917,15.6863,15.6917,32100.0
2006-01-23 13:25:00,29.17,29.21,29.17,29.19,42400.0,15.6863,15.7078,15.6863,15.6971,42400.0
2006-01-23 13:30:00,29.19,29.2,29.18,29.2,16300.0,15.6971,15.7025,15.6917,15.7025,16300.0
2006-01-23 13:35:00,29.19,29.19,29.16,29.16,15900.0,15.6971,15.6971,15.6809,15.6809,15900.0
2006-01-23 13:40:00,29.15,29.16,29.14,29.15,34600.0,15.6756,15.6809,15.6702,15.6756,34600.0
2006-01-23 13:45:00,29.15,29.19,29.14,29.16,35000.0,15.6756,15.6971,15.6702,15.6809,35000.0
2006-01-23 13:50:00,29.15,29.16,29.12,29.12,26500.0,15.6756,15.6809,15.6594,15.6594,26500.0
2006-01-23 13:55:00,29.12,29.14,29.12,29.13,44400.0,15.6594,15.6702,15.6594,15.6648,44400.0
2006-01-23 14:00:00,29.12,29.16,29.12,29.16,59300.0,15.6594,15.6809,15.6594,15.6809,59300.0
2006-01-23 14:05:00,29.15,29.2,29.15,29.17,40400.0,15.6756,15.7025,15.6756,15.6863,40400.0
2006-01-23 14:10:00,29.18,29.2,29.16,29.17,82900.0,15.6917,15.7025,15.6809,15.6863,82900.0
2006-01-23 14:15:00,29.17,29.18,29.16,29.18,56100.0,15.6863,15.6917,15.6809,15.6917,56100.0
2006-01-23 14:20:00,29.17,29.2,29.16,29.18,54100.0,15.6863,15.7025,15.6809,15.6917,54100.0
2006-01-23 14:25:00,29.19,29.19,29.16,29.17,42600.0,15.6971,15.6971,15.6809,15.6863,42600.0
2006-01-23 14:30:00,29.16,29.19,29.16,29.17,57400.0,15.6809,15.6971,15.6809,15.6863,57400.0
2006-01-23 14:35:00,29.18,29.2,29.14,29.18,80200.0,15.6917,15.7025,15.6702,15.6917,80200.0
2006-01-23 14:40:00,29.18,29.2,29.18,29.19,38500.0,15.6917,15.7025,15.6917,15.6971,38500.0
2006-01-23 14:45:00,29.2,29.21,29.18,29.2,83500.0,15.7025,15.7078,15.6917,15.7025,83500.0
2006-01-23 14:50:00,29.2,29.21,29.19,29.19,42800.0,15.7025,15.7078,15.6971,15.6971,42800.0
2006-01-23 14:55:00,29.19,29.23,29.18,29.21,53400.0,15.6971,15.7186,15.6917,15.7078,53400.0
2006-01-23 15:00:00,29.2,29.23,29.2,29.21,48700.0,15.7025,15.7186,15.7025,15.7078,48700.0
2006-01-23 15:05:00,29.2,29.23,29.2,29.21,71800.0,15.7025,15.7186,15.7025,15.7078,71800.0
2006-01-23 15:10:00,29.2,29.21,29.17,29.19,52800.0,15.7025,15.7078,15.6863,15.6971,52800.0
2006-01-23 15:15:00,29.18,29.2,29.18,29.2,66200.0,15.6917,15.7025,15.6917,15.7025,66200.0
2006-01-23 15:20:00,29.2,29.26,29.2,29.23,59800.0,15.7025,15.7347,15.7025,15.7186,59800.0
2006-01-23 15:25:00,29.24,29.24,29.21,29.23,76800.0,15.724,15.724,15.7078,15.7186,76800.0
2006-01-23 15:30:00,29.22,29.24,29.21,29.21,102000.0,15.7132,15.724,15.7078,15.7078,102000.0
2006-01-23 15:35:00,29.21,29.22,29.2,29.21,80900.0,15.7078,15.7132,15.7025,15.7078,80900.0
2006-01-23 15:40:00,29.2,29.22,29.2,29.21,101500.0,15.7025,15.7132,15.7025,15.7078,101500.0
2006-01-23 15:45:00,29.21,29.21,29.19,29.2,163900.0,15.7078,15.7078,15.6971,15.7025,163900.0
2006-01-23 15:50:00,29.2,29.22,29.16,29.16,106900.0,15.7025,15.7132,15.6809,15.6809,106900.0
2006-01-23 15:55:00,29.17,29.19,29.16,29.18,95100.0,15.6863,15.6971,15.6809,15.6917,95100.0
2006-01-24 09:30:00,29.32,29.36,29.31,29.34,65200.0,15.767,15.7885,15.7616,15.7777,65200.0
2006-01-24 09:35:00,29.34,29.4,29.33,29.37,56800.0,15.7777,15.81,15.7724,15.7939,56800.0
2006-01-24 09:40:00,29.38,29.38,29.32,29.35,73400.0,15.7992,15.7992,15.767,15.7831,73400.0
2006-01-24 09:45:00,29.34,29.41,29.34,29.41,41400.0,15.7777,15.8154,15.7777,15.8154,41400.0
2006-01-24 09:50:00,29.41,29.43,29.39,29.43,71100.0,15.8154,15.8261,15.8046,15.8261,71100.0
2006-01-24 09:55:00,29.43,29.44,29.39,29.39,102900.0,15.8261,15.8315,15.8046,15.8046,102900.0
2006-01-24 10:00:00,29.39,29.42,29.39,29.41,131300.0,15.8046,15.8208,15.8046,15.8154,131300.0
2006-01-24 10:05:00,29.41,29.43,29.39,29.4,55300.0,15.8154,15.8261,15.8046,15.81,55300.0
2006-01-24 10:10:00,29.4,29.41,29.38,29.4,73900.0,15.81,15.8154,15.7992,15.81,73900.0
2006-01-24 10:15:00,29.4,29.41,29.39,29.4,52800.0,15.81,15.8154,15.8046,15.81,52800.0
2006-01-24 10:20:00,29.4,29.41,29.38,29.38,56700.0,15.81,15.8154,15.7992,15.7992,56700.0
2006-01-24 10:25:00,29.4,29.4,29.35,29.36,117600.0,15.81,15.81,15.7831,15.7885,117600.0
2006-01-24 10:30:00,29.36,29.36,29.3,29.33,74600.0,15.7885,15.7885,15.7562,15.7724,74600.0
2006-01-24 10:35:00,29.34,29.37,29.34,29.35,105000.0,15.7777,15.7939,15.7777,15.7831,105000.0
2006-01-24 10:40:00,29.36,29.38,29.35,29.37,43500.0,15.7885,15.7992,15.7831,15.7939,43500.0
2006-01-24 10:45:00,29.38,29.38,29.34,29.37,41800.0,15.7992,15.7992,15.7777,15.7939,41800.0
2006-01-24 10:50:00,29.37,29.4,29.36,29.37,90100.0,15.7939,15.81,15.7885,15.7939,90100.0
2006-01-24 10:55:00,29.37,29.38,29.35,29.35,69200.0,15.7939,15.7992,15.7831,15.7831,69200.0
2006-01-24 11:00:00,29.35,29.35,29.25,29.25,97700.0,15.7831,15.7831,15.7293,15.7293,97700.0
2006-01-24 11:05:00,29.25,29.26,29.17,29.17,63300.0,15.7293,15.7347,15.6863,15.6863,63300.0
2006-01-24 11:10:00,29.17,29.17,29.11,29.12,109300.0,15.6863,15.6863,15.6541,15.6594,109300.0
2006-01-24 11:15:00,29.12,29.16,29.12,29.16,57100.0,15.6594,15.6809,15.6594,15.6809,57100.0
2006-01-24 11:20:00,29.16,29.22,29.16,29.21,23700.0,15.6809,15.7132,15.6809,15.7078,23700.0
2006-01-24 11:25:00,29.2,29.21,29.16,29.19,96000.0,15.7025,15.7078,15.6809,15.6971,96000.0
2006-01-24 11:30:00,29.2,29.22,29.17,29.2,54200.0,15.7025,15.7132,15.6863,15.7025,54200.0
2006-01-24 11:35:00,29.19,29.2,29.17,29.2,148100.0,15.6971,15.7025,15.6863,15.7025,148100.0
2006-01-24 11:40:00,29.2,29.22,29.17,29.2,63200.0,15.7025,15.7132,15.6863,15.7025,63200.0
2006-01-24 11:45:00,29.2,29.23,29.19,29.2,42300.0,15.7025,15.7186,15.6971,15.7025,42300.0
2006-01-24 11:50:00,29.2,29.21,29.17,29.19,25600.0,15.7025,15.7078,15.6863,15.6971,25600.0
2006-01-24 11:55:00,29.19,29.2,29.09,29.09,43800.0,15.6971,15.7025,15.6433,15.6433,43800.0
2006-01-24 12:00:00,29.1,29.11,29.07,29.1,56400.0,15.6487,15.6541,15.6325,15.6487,56400.0
2006-01-24 12:05:00,29.1,29.1,29.08,29.09,18400.0,15.6487,15.6487,15.6379,15.6433,18400.0
2006-01-24 12:10:00,29.09,29.16,29.09,29.11,38600.0,15.6433,15.6809,15.6433,15.6541,38600.0
2006-01-24 12:15:00,29.1,29.13,29.06,29.07,56600.0,15.6487,15.6648,15.6272,15.6325,56600.0
2006-01-24 12:20:00,29.08,29.12,29.08,29.11,45600.0,15.6379,15.6594,15.6379,15.6541,45600.0
2006-01-24 12:25:00,29.12,29.13,29.11,29.11,31100.0,15.6594,15.6648,15.6541,15.6541,31100.0
2006-01-24 12:30:00,29.13,29.13,29.1,29.11,69500.0,15.6648,15.6648,15.6487,15.6541,69500.0
2006-01-24 12:35:00,29.11,29.12,29.09,29.09,25000.0,15.6541,15.6594,15.6433,15.6433,25000.0
2006-01-24 12:40:00,29.09,29.1,29.06,29.07,62900.0,15.6433,15.6487,15.6272,15.6325,62900.0
2006-01-24 12:45:00,29.07,29.09,29.07,29.09,29800.0,15.6325,15.6433,15.6325,15.6433,29800.0
2006-01-24 12:50:00,29.08,29.16,29.08,29.16,48500.0,15.6379,15.6809,15.6379,15.6809,48500.0
2006-01-24 12:55:00,29.14,29.16,29.13,29.13,52600.0,15.6702,15.6809,15.6648,15.6648,52600.0
2006-01-24 13:00:00,29.13,29.15,29.1,29.14,51300.0,15.6648,15.6756,15.6487,15.6702,51300.0
2006-01-24 13:05:00,29.14,29.14,29.1,29.11,51400.0,15.6702,15.6702,15.6487,15.6541,51400.0
2006-01-24 13:10:00,29.11,29.12,29.11,29.12,36400.0,15.6541,15.6594,15.6541,15.6594,36400.0
2006-01-24 13:15:00,29.12,29.14,29.12,29.13,32600.0,15.6594,15.6702,15.6594,15.6648,32600.0
2006-01-24 13:20:00,29.13,29.16,29.13,29.14,182600.0,15.6648,15.6809,15.6648,15.6702,182600.0
2006-01-24 13:25:00,29.14,29.15,29.11,29.12,23300.0,15.6702,15.6756,15.6541,15.6594,23300.0
2006-01-24 13:30:00,29.12,29.15,29.1,29.15,45300.0,15.6594,15.6756,15.6487,15.6756,45300.0
2006-01-24 13:35:00,29.15,29.15,29.12,29.13,28300.0,15.6756,15.6756,15.6594,15.6648,28300.0
2006-01-24 13:40:00,29.13,29.14,29.08,29.1,46100.0,15.6648,15.6702,15.6379,15.6487,46100.0
2006-01-24 13:45:00,29.09,29.1,29.07,29.08,66300.0,15.6433,15.6487,15.6325,15.6379,66300.0
2006-01-24 13:50:00,29.07,29.14,29.07,29.12,70000.0,15.6325,15.6702,15.6325,15.6594,70000.0
2006-01-24 13:55:00,29.12,29.13,29.11,29.13,62500.0,15.6594,15.6648,15.6541,15.6648,62500.0
2006-01-24 14:00:00,29.12,29.25,29.12,29.25,106800.0,15.6594,15.7293,15.6594,15.7293,106800.0
2006-01-24 14:05:00,29.25,29.25,29.21,29.22,86100.0,15.7293,15.7293,15.7078,15.7132,86100.0
2006-01-24 14:10:00,29.22,29.29,29.22,29.25,76500.0,15.7132,15.7508,15.7132,15.7293,76500.0
2006-01-24 14:15:00,29.26,29.3,29.22,29.25,81200.0,15.7347,15.7562,15.7132,15.7293,81200.0
2006-01-24 14:20:00,29.25,29.26,29.2,29.21,46500.0,15.7293,15.7347,15.7025,15.7078,46500.0
2006-01-24 14:25:00,29.21,29.24,29.2,29.23,48700.0,15.7078,15.724,15.7025,15.7186,48700.0
2006-01-24 14:30:00,29.23,29.26,29.2,29.21,55400.0,15.7186,15.7347,15.7025,15.7078,55400.0
2006-01-24 14:35:00,29.22,29.23,29.2,29.21,61500.0,15.7132,15.7186,15.7025,15.7078,61500.0
2006-01-24 14:40:00,29.22,29.22,29.2,29.21,31200.0,15.7132,15.7132,15.7025,15.7078,31200.0
2006-01-24 14:45:00,29.21,29.22,29.2,29.2,58800.0,15.7078,15.7132,15.7025,15.7025,58800.0
2006-01-24 14:50:00,29.21,29.23,29.17,29.17,102900.0,15.7078,15.7186,15.6863,15.6863,102900.0
2006-01-24 14:55:00,29.17,29.19,29.15,29.17,127800.0,15.6863,15.6971,15.6756,15.6863,127800.0
2006-01-24 15:00:00,29.17,29.17,29.14,29.15,63100.0,15.6863,15.6863,15.6702,15.6756,63100.0
2006-01-24 15:05:00,29.15,29.19,29.12,29.12,66100.0,15.6756,15.6971,15.6594,15.6594,66100.0
2006-01-24 15:10:00,29.13,29.13,29.1,29.11,82100.0,15.6648,15.6648,15.6487,15.6541,82100.0
2006-01-24 15:15:00,29.11,29.16,29.11,29.14,63700.0,15.6541,15.6809,15.6541,15.6702,63700.0
2006-01-24 15:20:00,29.15,29.18,29.15,29.16,46700.0,15.6756,15.6917,15.6756,15.6809,46700.0
2006-01-24 15:25:00,29.16,29.17,29.12,29.16,88500.0,15.6809,15.6863,15.6594,15.6809,88500.0
2006-01-24 15:30:00,29.17,29.22,29.16,29.2,115700.0,15.6863,15.7132,15.6809,15.7025,115700.0
2006-01-24 15:35:00,29.21,29.22,29.19,29.21,86400.0,15.7078,15.7132,15.6971,15.7078,86400.0
2006-01-24 15:40:00,29.2,29.2,29.15,29.2,98700.0,15.7025,15.7025,15.6756,15.7025,98700.0
2006-01-24 15:45:00,29.2,29.21,29.18,29.19,72600.0,15.7025,15.7078,15.6917,15.6971,72600.0
2006-01-24 15:50:00,29.18,29.19,29.16,29.16,68200.0,15.6917,15.6971,15.6809,15.6809,68200.0
2006-01-24 15:55:00,29.18,29.18,29.16,29.16,86600.0,15.6917,15.6917,15.6809,15.6809,86600.0
2006-01-25 09:30:00,29.2,29.22,29.15,29.15,87300.0,15.7025,15.7132,15.6756,15.6756,87300.0
2006-01-25 09:35:00,29.16,29.19,29.15,29.19,25900.0,15.6809,15.6971,15.6756,15.6971,25900.0
2006-01-25 09:40:00,29.19,29.2,29.15,29.18,47800.0,15.6971,15.7025,15.6756,15.6917,47800.0
2006-01-25 09:45:00,29.18,29.2,29.17,29.19,31900.0,15.6917,15.7025,15.6863,15.6971,31900.0
2006-01-25 09:50:00,29.19,29.2,29.16,29.18,53900.0,15.6971,15.7025,15.6809,15.6917,53900.0
2006-01-25 09:55:00,29.18,29.2,29.18,29.18,46000.0,15.6917,15.7025,15.6917,15.6917,46000.0
2006-01-25 10:00:00,29.18,29.2,29.17,29.2,55800.0,15.6917,15.7025,15.6863,15.7025,55800.0
2006-01-25 10:05:00,29.2,29.2,29.17,29.18,48500.0,15.7025,15.7025,15.6863,15.6917,48500.0
2006-01-25 10:10:00,29.18,29.18,29.14,29.15,73000.0,15.6917,15.6917,15.6702,15.6756,73000.0
2006-01-25 10:15:00,29.14,29.15,29.13,29.14,24900.0,15.6702,15.6756,15.6648,15.6702,24900.0
2006-01-25 10:20:00,29.15,29.19,29.13,29.15,115800.0,15.6756,15.6971,15.6648,15.6756,115800.0
2006-01-25 10:25:00,29.14,29.15,29.12,29.15,45500.0,15.6702,15.6756,15.6594,15.6756,45500.0
2006-01-25 10:30:00,29.16,29.16,29.11,29.13,43000.0,15.6809,15.6809,15.6541,15.6648,43000.0
2006-01-25 10:35:00,29.13,29.16,29.12,29.15,43200.0,15.6648,15.6809,15.6594,15.6756,43200.0
2006-01-25 10:40:00,29.15,29.17,29.15,29.17,57900.0,15.6756,15.6863,15.6756,15.6863,57900.0
2006-01-25 10:45:00,29.16,29.21,29.16,29.2,78300.0,15.6809,15.7078,15.6809,15.7025,78300.0
2006-01-25 10:50:00,29.2,29.25,29.17,29.18,56600.0,15.7025,15.7293,15.6863,15.6917,56600.0
2006-01-25 10:55:00,29.18,29.24,29.17,29.24,48800.0,15.6917,15.724,15.6863,15.724,48800.0
2006-01-25 11:00:00,29.24,29.28,29.24,29.25,42300.0,15.724,15.7455,15.724,15.7293,42300.0
2006-01-25 11:05:00,29.25,29.25,29.18,29.2,20800.0,15.7293,15.7293,15.6917,15.7025,20800.0
2006-01-25 11:10:00,29.19,29.2,29.18,29.19,20600.0,15.6971,15.7025,15.6917,15.6971,20600.0
2006-01-25 11:15:00,29.2,29.26,29.18,29.26,35300.0,15.7025,15.7347,15.6917,15.7347,35300.0
2006-01-25 11:20:00,29.27,29.27,29.21,29.22,18200.0,15.7401,15.7401,15.7078,15.7132,18200.0
2006-01-25 11:25:00,29.22,29.28,29.22,29.28,29300.0,15.7132,15.7455,15.7132,15.7455,29300.0
2006-01-25 11:30:00,29.27,29.29,29.24,29.26,20800.0,15.7401,15.7508,15.724,15.7347,20800.0
2006-01-25 11:35:00,29.26,29.28,29.21,29.22,24900.0,15.7347,15.7455,15.7078,15.7132,24900.0
2006-01-25 11:40:00,29.22,29.24,29.21,29.22,18600.0,15.7132,15.724,15.7078,15.7132,18600.0
2006-01-25 11:45:00,29.22,29.23,29.18,29.2,86700.0,15.7132,15.7186,15.6917,15.7025,86700.0
2006-01-25 11:50:00,29.2,29.21,29.18,29.21,36100.0,15.7025,15.7078,15.6917,15.7078,36100.0
2006-01-25 11:55:00,29.2,29.23,29.19,29.21,64600.0,15.7025,15.7186,15.6971,15.7078,64600.0
2006-01-25 12:00:00,29.21,29.22,29.2,29.22,56000.0,15.7078,15.7132,15.7025,15.7132,56000.0
2006-01-25 12:05:00,29.21,29.23,29.2,29.21,81200.0,15.7078,15.7186,15.7025,15.7078,81200.0
2006-01-25 12:10:00,29.22,29.22,29.18,29.18,26700.0,15.7132,15.7132,15.6917,15.6917,26700.0
2006-01-25 12:15:00,29.18,29.19,29.16,29.17,106500.0,15.6917,15.6971,15.6809,15.6863,106500.0
2006-01-25 12:20:00,29.17,29.18,29.16,29.17,22000.0,15.6863,15.6917,15.6809,15.6863,22000.0
2006-01-25 12:25:00,29.17,29.18,29.13,29.14,38900.0,15.6863,15.6917,15.6648,15.6702,38900.0
2006-01-25 12:30:00,29.14,29.17,29.13,29.17,148600.0,15.6702,15.6863,15.6648,15.6863,148600.0
2006-01-25 12:35:00,29.17,29.17,29.13,29.13,17500.0,15.6863,15.6863,15.6648,15.6648,17500.0
2006-01-25 12:40:00,29.14,29.17,29.13,29.17,25900.0,15.6702,15.6863,15.6648,15.6863,25900.0
2006-01-25 12:45:00,29.17,29.21,29.16,29.19,27000.0,15.6863,15.7078,15.6809,15.6971,27000.0
2006-01-25 12:50:00,29.18,29.19,29.14,29.15,21000.0,15.6917,15.6971,15.6702,15.6756,21000.0
2006-01-25 12:55:00,29.15,29.19,29.15,29.17,44500.0,15.6756,15.6971,15.6756,15.6863,44500.0
2006-01-25 13:00:00,29.17,29.17,29.15,29.16,22500.0,15.6863,15.6863,15.6756,15.6809,22500.0
2006-01-25 13:05:00,29.16,29.21,29.15,29.16,38100.0,15.6809,15.7078,15.6756,15.6809,38100.0
2006-01-25 13:10:00,29.16,29.17,29.12,29.14,89700.0,15.6809,15.6863,15.6594,15.6702,89700.0
2006-01-25 13:15:00,29.14,29.15,29.12,29.15,52000.0,15.6702,15.6756,15.6594,15.6756,52000.0
2006-01-25 13:20:00,29.13,29.16,29.1,29.13,54900.0,15.6648,15.6809,15.6487,15.6648,54900.0
2006-01-25 13:25:00,29.13,29.14,29.11,29.13,357400.0,15.6648,15.6702,15.6541,15.6648,357400.0
2006-01-25 13:30:00,29.13,29.16,29.13,29.15,59700.0,15.6648,15.6809,15.6648,15.6756,59700.0
2006-01-25 13:35:00,29.15,29.16,29.14,29.15,16000.0,15.6756,15.6809,15.6702,15.6756,16000.0
2006-01-25 13:40:00,29.15,29.16,29.15,29.16,37500.0,15.6756,15.6809,15.6756,15.6809,37500.0
2006-01-25 13:45:00,29.15,29.16,29.14,29.16,47500.0,15.6756,15.6809,15.6702,15.6809,47500.0
2006-01-25 13:50:00,29.15,29.16,29.13,29.14,25100.0,15.6756,15.6809,15.6648,15.6702,25100.0
2006-01-25 13:55:00,29.14,29.15,29.14,29.14,28700.0,15.6702,15.6756,15.6702,15.6702,28700.0
2006-01-25 14:00:00,29.14,29.15,29.1,29.14,78800.0,15.6702,15.6756,15.6487,15.6702,78800.0
2006-01-25 14:05:00,29.14,29.18,29.14,29.16,45500.0,15.6702,15.6917,15.6702,15.6809,45500.0
2006-01-25 14:10:00,29.16,29.18,29.15,29.15,30500.0,15.6809,15.6917,15.6756,15.6756,30500.0
2006-01-25 14:15:00,29.14,29.16,29.14,29.15,25000.0,15.6702,15.6809,15.6702,15.6756,25000.0
2006-01-25 14:20:00,29.15,29.18,29.15,29.17,52400.0,15.6756,15.6917,15.6756,15.6863,52400.0
2006-01-25 14:25:00,29.16,29.18,29.14,29.15,43400.0,15.6809,15.6917,15.6702,15.6756,43400.0
2006-01-25 14:30:00,29.15,29.16,29.14,29.14,96600.0,15.6756,15.6809,15.6702,15.6702,96600.0
2006-01-25 14:35:00,29.16,29.18,29.15,29.16,52000.0,15.6809,15.6917,15.6756,15.6809,52000.0
2006-01-25 14:40:00,29.15,29.18,29.14,29.16,51300.0,15.6756,15.6917,15.6702,15.6809,51300.0
2006-01-25 14:45:00,29.15,29.15,29.12,29.13,44800.0,15.6756,15.6756,15.6594,15.6648,44800.0
2006-01-25 14:50:00,29.12,29.15,29.12,29.14,73700.0,15.6594,15.6756,15.6594,15.6702,73700.0
2006-01-25 14:55:00,29.13,29.14,29.12,29.12,39200.0,15.6648,15.6702,15.6594,15.6594,39200.0
2006-01-25 15:00:00,29.13,29.16,29.12,29.15,92400.0,15.6648,15.6809,15.6594,15.6756,92400.0
2006-01-25 15:05:00,29.16,29.16,29.14,29.16,73100.0,15.6809,15.6809,15.6702,15.6809,73100.0
2006-01-25 15:10:00,29.16,29.18,29.15,29.18,51400.0,15.6809,15.6917,15.6756,15.6917,51400.0
2006-01-25 15:15:00,29.17,29.17,29.15,29.15,23900.0,15.6863,15.6863,15.6756,15.6756,23900.0
2006-01-25 15:20:00,29.16,29.17,29.15,29.16,89300.0,15.6809,15.6863,15.6756,15.6809,89300.0
2006-01-25 15:25:00,29.16,29.22,29.16,29.19,108000.0,15.6809,15.7132,15.6809,15.6971,108000.0
2006-01-25 15:30:00,29.19,29.19,29.15,29.16,99400.0,15.6971,15.6971,15.6756,15.6809,99400.0
2006-01-25 15:35:00,29.16,29.17,29.15,29.17,65700.0,15.6809,15.6863,15.6756,15.6863,65700.0
2006-01-25 15:40:00,29.17,29.2,29.16,29.19,76900.0,15.6863,15.7025,15.6809,15.6971,76900.0
2006-01-25 15:45:00,29.19,29.2,29.17,29.17,78700.0,15.6971,15.7025,15.6863,15.6863,78700.0
2006-01-25 15:50:00,29.17,29.18,29.16,29.16,51100.0,15.6863,15.6917,15.6809,15.6809,51100.0
2006-01-25 15:55:00,29.17,29.19,29.15,29.19,121700.0,15.6863,15.6971,15.6756,15.6971,121700.0
2006-01-26 09:30:00,29.74,30.07,29.38,29.47,151700.0,15.9928,16.1703,15.7992,15.8476,151700.0
2006-01-26 09:35:00,29.44,29.51,29.42,29.49,31500.0,15.8315,15.8692,15.8208,15.8584,31500.0
2006-01-26 09:40:00,29.49,29.53,29.49,29.53,66100.0,15.8584,15.8799,15.8584,15.8799,66100.0
2006-01-26 09:45:00,29.53,29.55,29.51,29.53,276300.0,15.8799,15.8907,15.8692,15.8799,276300.0
2006-01-26 09:50:00,29.52,29.56,29.52,29.55,76800.0,15.8745,15.896,15.8745,15.8907,76800.0
2006-01-26 09:55:00,29.55,29.55,29.46,29.49,55800.0,15.8907,15.8907,15.8423,15.8584,55800.0
2006-01-26 10:00:00,29.5,29.51,29.46,29.48,146600.0,15.8638,15.8692,15.8423,15.853,146600.0
2006-01-26 10:05:00,29.49,29.64,29.46,29.64,63200.0,15.8584,15.9391,15.8423,15.9391,63200.0
2006-01-26 10:10:00,29.64,29.65,29.6,29.63,66200.0,15.9391,15.9444,15.9176,15.9337,66200.0
2006-01-26 10:15:00,29.63,29.64,29.61,29.62,62200.0,15.9337,15.9391,15.9229,15.9283,62200.0
2006-01-26 10:20:00,29.62,29.64,29.61,29.61,62300.0,15.9283,15.9391,15.9229,15.9229,62300.0
2006-01-26 10:25:00,29.61,29.61,29.55,29.56,62300.0,15.9229,15.9229,15.8907,15.896,62300.0
2006-01-26 10:30:00,29.56,29.58,29.52,29.52,57600.0,15.896,15.9068,15.8745,15.8745,57600.0
2006-01-26 10:35:00,29.51,29.52,29.47,29.5,46600.0,15.8692,15.8745,15.8476,15.8638,46600.0
2006-01-26 10:40:00,29.5,29.54,29.5,29.52,39100.0,15.8638,15.8853,15.8638,15.8745,39100.0
2006-01-26 10:45:00,29.51,29.55,29.5,29.53,74400.0,15.8692,15.8907,15.8638,15.8799,74400.0
2006-01-26 10:50:00,29.53,29.57,29.52,29.55,37300.0,15.8799,15.9014,15.8745,15.8907,37300.0
2006-01-26 10:55:00,29.55,29.57,29.52,29.56,71700.0,15.8907,15.9014,15.8745,15.896,71700.0
2006-01-26 11:00:00,29.56,29.56,29.48,29.51,74100.0,15.896,15.896,15.853,15.8692,74100.0
2006-01-26 11:05:00,29.52,29.52,29.43,29.44,64400.0,15.8745,15.8745,15.8261,15.8315,64400.0
2006-01-26 11:10:00,29.44,29.44,29.41,29.44,62600.0,15.8315,15.8315,15.8154,15.8315,62600.0
2006-01-26 11:15:00,29.45,29.46,29.41,29.46,59400.0,15.8369,15.8423,15.8154,15.8423,59400.0
2006-01-26 11:20:00,29.46,29.51,29.45,29.49,84800.0,15.8423,15.8692,15.8369,15.8584,84800.0
2006-01-26 11:25:00,29.49,29.51,29.48,29.5,40900.0,15.8584,15.8692,15.853,15.8638,40900.0
2006-01-26 11:30:00,29.5,29.53,29.5,29.53,75700.0,15.8638,15.8799,15.8638,15.8799,75700.0
2006-01-26 11:35:00,29.54,29.59,29.53,29.57,73300.0,15.8853,15.9122,15.8799,15.9014,73300.0
2006-01-26 11:40:00,29.57,29.65,29.57,29.64,46600.0,15.9014,15.9444,15.9014,15.9391,46600.0
2006-01-26 11:45:00,29.64,29.71,29.64,29.66,118700.0,15.9391,15.9767,15.9391,15.9498,118700.0
2006-01-26 11:50:00,29.66,29.66,29.62,29.63,21100.0,15.9498,15.9498,15.9283,15.9337,21100.0
2006-01-26 11:55:00,29.63,29.7,29.62,29.7,77700.0,15.9337,15.9713,15.9283,15.9713,77700.0
2006-01-26 12:00:00,29.7,29.72,29.7,29.71,47400.0,15.9713,15.9821,15.9713,15.9767,47400.0
2006-01-26 12:05:00,29.71,29.71,29.68,29.69,75600.0,15.9767,15.9767,15.9606,15.966,75600.0
2006-01-26 12:10:00,29.68,29.7,29.68,29.7,49900.0,15.9606,15.9713,15.9606,15.9713,49900.0
2006-01-26 12:15:00,29.7,29.76,29.68,29.72,94200.0,15.9713,16.0036,15.9606,15.9821,94200.0
2006-01-26 12:20:00,29.72,29.73,29.7,29.71,15300.0,15.9821,15.9875,15.9713,15.9767,15300.0
2006-01-26 12:25:00,29.71,29.71,29.67,29.68,26400.0,15.9767,15.9767,15.9552,15.9606,26400.0
2006-01-26 12:30:00,29.68,29.68,29.64,29.66,63900.0,15.9606,15.9606,15.9391,15.9498,63900.0
2006-01-26 12:35:00,29.66,29.67,29.64,29.66,23400.0,15.9498,15.9552,15.9391,15.9498,23400.0
2006-01-26 12:40:00,29.66,29.67,29.64,29.64,36100.0,15.9498,15.9552,15.9391,15.9391,36100.0
2006-01-26 12:45:00,29.65,29.65,29.62,29.63,31100.0,15.9444,15.9444,15.9283,15.9337,31100.0
2006-01-26 12:50:00,29.63,29.63,29.6,29.61,57700.0,15.9337,15.9337,15.9176,15.9229,57700.0
2006-01-26 12:55:00,29.61,29.62,29.58,29.61,70700.0,15.9229,15.9283,15.9068,15.9229,70700.0
2006-01-26 13:00:00,29.63,29.67,29.62,29.64,60000.0,15.9337,15.9552,15.9283,15.9391,60000.0
2006-01-26 13:05:00,29.65,29.65,29.6,29.61,29000.0,15.9444,15.9444,15.9176,15.9229,29000.0
2006-01-26 13:10:00,29.61,29.61,29.6,29.61,64500.0,15.9229,15.9229,15.9176,15.9229,64500.0
2006-01-26 13:15:00,29.6,29.61,29.6,29.61,41800.0,15.9176,15.9229,15.9176,15.9229,41800.0
2006-01-26 13:20:00,29.61,29.61,29.6,29.61,27800.0,15.9229,15.9229,15.9176,15.9229,27800.0
2006-01-26 13:25:00,29.6,29.61,29.58,29.58,64000.0,15.9176,15.9229,15.9068,15.9068,64000.0
2006-01-26 13:30:00,29.57,29.58,29.55,29.56,61000.0,15.9014,15.9068,15.8907,15.896,61000.0
2006-01-26 13:35:00,29.57,29.59,29.56,29.59,30800.0,15.9014,15.9122,15.896,15.9122,30800.0
2006-01-26 13:40:00,29.58,29.59,29.55,29.56,80000.0,15.9068,15.9122,15.8907,15.896,80000.0
2006-01-26 13:45:00,29.56,29.58,29.55,29.56,86000.0,15.896,15.9068,15.8907,15.896,86000.0
2006-01-26 13:50:00,29.57,29.59,29.55,29.58,60500.0,15.9014,15.9122,15.8907,15.9068,60500.0
2006-01-26 13:55:00,29.59,29.61,29.58,29.6,38000.0,15.9122,15.9229,15.9068,15.9176,38000.0
2006-01-26 14:00:00,29.6,29.63,29.59,29.61,59700.0,15.9176,15.9337,15.9122,15.9229,59700.0
2006-01-26 14:05:00,29.61,29.67,29.58,29.65,57800.0,15.9229,15.9552,15.9068,15.9444,57800.0
2006-01-26 14:10:00,29.64,29.65,29.61,29.62,22700.0,15.9391,15.9444,15.9229,15.9283,22700.0
2006-01-26 14:15:00,29.61,29.62,29.6,29.61,51000.0,15.9229,15.9283,15.9176,15.9229,51000.0
2006-01-26 14:20:00,29.61,29.66,29.6,29.66,91800.0,15.9229,15.9498,15.9176,15.9498,91800.0
2006-01-26 14:25:00,29.66,29.67,29.63,29.64,29400.0,15.9498,15.9552,15.9337,15.9391,29400.0
2006-01-26 14:30:00,29.63,29.64,29.61,29.61,27400.0,15.9337,15.9391,15.9229,15.9229,27400.0
2006-01-26 14:35:00,29.61,29.62,29.6,29.61,29200.0,15.9229,15.9283,15.9176,15.9229,29200.0
2006-01-26 14:40:00,29.61,29.7,29.61,29.67,62200.0,15.9229,15.9713,15.9229,15.9552,62200.0
2006-01-26 14:45:00,29.67,29.67,29.63,29.66,52300.0,15.9552,15.9552,15.9337,15.9498,52300.0
2006-01-26 14:50:00,29.67,29.72,29.65,29.71,47000.0,15.9552,15.9821,15.9444,15.9767,47000.0
2006-01-26 14:55:00,29.71,29.73,29.69,29.69,48200.0,15.9767,15.9875,15.966,15.966,48200.0
2006-01-26 15:00:00,29.69,29.73,29.65,29.7,69200.0,15.966,15.9875,15.9444,15.9713,69200.0
2006-01-26 15:05:00,29.71,29.74,29.69,29.7,47900.0,15.9767,15.9928,15.966,15.9713,47900.0
2006-01-26 15:10:00,29.71,29.74,29.7,29.74,57300.0,15.9767,15.9928,15.9713,15.9928,57300.0
2006-01-26 15:15:00,29.74,29.74,29.72,29.73,59300.0,15.9928,15.9928,15.9821,15.9875,59300.0
2006-01-26 15:20:00,29.74,29.76,29.73,29.76,74700.0,15.9928,16.0036,15.9875,16.0036,74700.0
2006-01-26 15:25:00,29.75,29.8,29.75,29.76,97400.0,15.9982,16.0251,15.9982,16.0036,97400.0
2006-01-26 15:30:00,29.76,29.76,29.71,29.71,79000.0,16.0036,16.0036,15.9767,15.9767,79000.0
2006-01-26 15:35:00,29.71,29.72,29.63,29.63,102100.0,15.9767,15.9821,15.9337,15.9337,102100.0
2006-01-26 15:40:00,29.64,29.64,29.59,29.61,131400.0,15.9391,15.9391,15.9122,15.9229,131400.0
2006-01-26 15:45:00,29.61,29.62,29.56,29.56,92400.0,15.9229,15.9283,15.896,15.896,92400.0
2006-01-26 15:50:00,29.56,29.59,29.56,29.59,132300.0,15.896,15.9122,15.896,15.9122,132300.0
2006-01-26 15:55:00,29.59,29.67,29.58,29.66,214500.0,15.9122,15.9552,15.9068,15.9498,214500.0
2006-01-27 09:30:00,29.63,29.65,29.6,29.6,85100.0,15.9337,15.9444,15.9176,15.9176,85100.0
2006-01-27 09:35:00,29.55,29.6,29.5,29.58,58900.0,15.8907,15.9176,15.8638,15.9068,58900.0
2006-01-27 09:40:00,29.58,29.63,29.55,29.57,61500.0,15.9068,15.9337,15.8907,15.9014,61500.0
2006-01-27 09:45:00,29.58,29.59,29.5,29.52,95800.0,15.9068,15.9122,15.8638,15.8745,95800.0
2006-01-27 09:50:00,29.51,29.56,29.51,29.56,45800.0,15.8692,15.896,15.8692,15.896,45800.0
2006-01-27 09:55:00,29.56,29.64,29.55,29.62,37300.0,15.896,15.9391,15.8907,15.9283,37300.0
2006-01-27 10:00:00,29.62,29.62,29.55,29.58,75000.0,15.9283,15.9283,15.8907,15.9068,75000.0
2006-01-27 10:05:00,29.57,29.8,29.57,29.78,106500.0,15.9014,16.0251,15.9014,16.0143,106500.0
2006-01-27 10:10:00,29.77,29.78,29.76,29.77,72500.0,16.009,16.0143,16.0036,16.009,72500.0
2006-01-27 10:15:00,29.77,29.85,29.76,29.77,73200.0,16.009,16.052,16.0036,16.009,73200.0
2006-01-27 10:20:00,29.76,29.77,29.67,29.67,44500.0,16.0036,16.009,15.9552,15.9552,44500.0
2006-01-27 10:25:00,29.68,29.69,29.65,29.66,75200.0,15.9606,15.966,15.9444,15.9498,75200.0
2006-01-27 10:30:00,29.66,29.67,29.61,29.64,70500.0,15.9498,15.9552,15.9229,15.9391,70500.0
2006-01-27 10:35:00,29.63,29.67,29.62,29.67,38800.0,15.9337,15.9552,15.9283,15.9552,38800.0
2006-01-27 10:40:00,29.67,29.67,29.64,29.65,12900.0,15.9552,15.9552,15.9391,15.9444,12900.0
2006-01-27 10:45:00,29.64,29.65,29.61,29.64,74500.0,15.9391,15.9444,15.9229,15.9391,74500.0
2006-01-27 10:50:00,29.64,29.68,29.64,29.67,37700.0,15.9391,15.9606,15.9391,15.9552,37700.0
2006-01-27 10:55:00,29.67,29.71,29.65,29.71,95300.0,15.9552,15.9767,15.9444,15.9767,95300.0
2006-01-27 11:00:00,29.7,29.71,29.68,29.68,18100.0,15.9713,15.9767,15.9606,15.9606,18100.0
2006-01-27 11:05:00,29.69,29.71,29.68,29.71,48300.0,15.966,15.9767,15.9606,15.9767,48300.0
2006-01-27 11:10:00,29.7,29.71,29.69,29.7,36800.0,15.9713,15.9767,15.966,15.9713,36800.0
2006-01-27 11:15:00,29.7,29.74,29.7,29.73,30500.0,15.9713,15.9928,15.9713,15.9875,30500.0
2006-01-27 11:20:00,29.74,29.74,29.71,29.72,26900.0,15.9928,15.9928,15.9767,15.9821,26900.0
2006-01-27 11:25:00,29.72,29.76,29.72,29.75,42600.0,15.9821,16.0036,15.9821,15.9982,42600.0
2006-01-27 11:30:00,29.76,29.78,29.75,29.78,43100.0,16.0036,16.0143,15.9982,16.0143,43100.0
2006-01-27 11:35:00,29.77,29.84,29.77,29.79,55300.0,16.009,16.0466,16.009,16.0197,55300.0
2006-01-27 11:40:00,29.78,29.79,29.73,29.73,61700.0,16.0143,16.0197,15.9875,15.9875,61700.0
2006-01-27 11:45:00,29.75,29.75,29.71,29.72,52400.0,15.9982,15.9982,15.9767,15.9821,52400.0
2006-01-27 11:50:00,29.73,29.84,29.72,29.83,54200.0,15.9875,16.0466,15.9821,16.0412,54200.0
2006-01-27 11:55:00,29.83,29.84,29.81,29.84,34600.0,16.0412,16.0466,16.0305,16.0466,34600.0
2006-01-27 12:00:00,29.84,29.84,29.81,29.81,12100.0,16.0466,16.0466,16.0305,16.0305,12100.0
2006-01-27 12:05:00,29.8,29.83,29.8,29.83,15100.0,16.0251,16.0412,16.0251,16.0412,15100.0
2006-01-27 12:10:00,29.83,29.86,29.82,29.86,62100.0,16.0412,16.0574,16.0359,16.0574,62100.0
2006-01-27 12:15:00,29.86,29.88,29.83,29.84,32500.0,16.0574,16.0681,16.0412,16.0466,32500.0
2006-01-27 12:20:00,29.84,29.89,29.82,29.83,58900.0,16.0466,16.0735,16.0359,16.0412,58900.0
2006-01-27 12:25:00,29.82,29.85,29.82,29.85,17700.0,16.0359,16.052,16.0359,16.052,17700.0
2006-01-27 12:30:00,29.84,29.87,29.84,29.85,35900.0,16.0466,16.0627,16.0466,16.052,35900.0
2006-01-27 12:35:00,29.84,29.85,29.81,29.81,19400.0,16.0466,16.052,16.0305,16.0305,19400.0
2006-01-27 12:40:00,29.81,29.81,29.77,29.78,43400.0,16.0305,16.0305,16.009,16.0143,43400.0
2006-01-27 12:45:00,29.79,29.79,29.77,29.77,21700.0,16.0197,16.0197,16.009,16.009,21700.0
2006-01-27 12:50:00,29.77,29.78,29.74,29.77,31800.0,16.009,16.0143,15.9928,16.009,31800.0
2006-01-27 12:55:00,29.76,29.79,29.76,29.77,51800.0,16.0036,16.0197,16.0036,16.009,51800.0
2006-01-27 13:00:00,29.77,29.77,29.74,29.76,17400.0,16.009,16.009,15.9928,16.0036,17400.0
2006-01-27 13:05:00,29.75,29.76,29.73,29.74,23100.0,15.9982,16.0036,15.9875,15.9928,23100.0
2006-01-27 13:10:00,29.73,29.74,29.71,29.72,60900.0,15.9875,15.9928,15.9767,15.9821,60900.0
2006-01-27 13:15:00,29.72,29.72,29.7,29.72,45600.0,15.9821,15.9821,15.9713,15.9821,45600.0
2006-01-27 13:20:00,29.72,29.77,29.72,29.75,42500.0,15.9821,16.009,15.9821,15.9982,42500.0
2006-01-27 13:25:00,29.75,29.76,29.75,29.76,10900.0,15.9982,16.0036,15.9982,16.0036,10900.0
2006-01-27 13:30:00,29.75,29.76,29.73,29.74,40600.0,15.9982,16.0036,15.9875,15.9928,40600.0
2006-01-27 13:35:00,29.74,29.74,29.69,29.7,74200.0,15.9928,15.9928,15.966,15.9713,74200.0
2006-01-27 13:40:00,29.7,29.7,29.67,29.69,34600.0,15.9713,15.9713,15.9552,15.966,34600.0
2006-01-27 13:45:00,29.68,29.72,29.68,29.71,16600.0,15.9606,15.9821,15.9606,15.9767,16600.0
2006-01-27 13:50:00,29.71,29.77,29.7,29.76,36300.0,15.9767,16.009,15.9713,16.0036,36300.0
2006-01-27 13:55:00,29.76,29.78,29.75,29.77,33400.0,16.0036,16.0143,15.9982,16.009,33400.0
2006-01-27 14:00:00,29.78,29.79,29.77,29.79,41300.0,16.0143,16.0197,16.009,16.0197,41300.0
2006-01-27 14:05:00,29.79,29.8,29.74,29.75,32200.0,16.0197,16.0251,15.9928,15.9982,32200.0
2006-01-27 14:10:00,29.74,29.76,29.74,29.75,62700.0,15.9928,16.0036,15.9928,15.9982,62700.0
2006-01-27 14:15:00,29.75,29.75,29.72,29.74,29600.0,15.9982,15.9982,15.9821,15.9928,29600.0
2006-01-27 14:20:00,29.74,29.79,29.74,29.79,38200.0,15.9928,16.0197,15.9928,16.0197,38200.0
2006-01-27 14:25:00,29.79,29.81,29.78,29.81,58600.0,16.0197,16.0305,16.0143,16.0305,58600.0
2006-01-27 14:30:00,29.8,29.81,29.79,29.79,27500.0,16.0251,16.0305,16.0197,16.0197,27500.0
2006-01-27 14:35:00,29.8,29.8,29.76,29.76,40300.0,16.0251,16.0251,16.0036,16.0036,40300.0
2006-01-27 14:40:00,29.77,29.77,29.74,29.76,69300.0,16.009,16.009,15.9928,16.0036,69300.0
2006-01-27 14:45:00,29.76,29.78,29.76,29.77,44700.0,16.0036,16.0143,16.0036,16.009,44700.0
2006-01-27 14:50:00,29.76,29.82,29.76,29.81,56800.0,16.0036,16.0359,16.0036,16.0305,56800.0
2006-01-27 14:55:00,29.81,29.83,29.8,29.83,46700.0,16.0305,16.0412,16.0251,16.0412,46700.0
2006-01-27 15:00:00,29.83,29.85,29.81,29.81,54700.0,16.0412,16.052,16.0305,16.0305,54700.0
2006-01-27 15:05:00,29.81,29.83,29.79,29.8,43000.0,16.0305,16.0412,16.0197,16.0251,43000.0
2006-01-27 15:10:00,29.8,29.84,29.79,29.8,49100.0,16.0251,16.0466,16.0197,16.0251,49100.0
2006-01-27 15:15:00,29.8,29.84,29.8,29.82,52700.0,16.0251,16.0466,16.0251,16.0359,52700.0
2006-01-27 15:20:00,29.83,29.84,29.82,29.83,52100.0,16.0412,16.0466,16.0359,16.0412,52100.0
2006-01-27 15:25:00,29.84,29.84,29.79,29.81,56900.0,16.0466,16.0466,16.0197,16.0305,56900.0
2006-01-27 15:30:00,29.81,29.84,29.81,29.84,87200.0,16.0305,16.0466,16.0305,16.0466,87200.0
2006-01-27 15:35:00,29.84,29.84,29.83,29.84,50900.0,16.0466,16.0466,16.0412,16.0466,50900.0
2006-01-27 15:40:00,29.83,29.84,29.81,29.81,66600.0,16.0412,16.0466,16.0305,16.0305,66600.0
2006-01-27 15:45:00,29.82,29.83,29.79,29.8,112600.0,16.0359,16.0412,16.0197,16.0251,112600.0
2006-01-27 15:50:00,29.8,29.81,29.79,29.8,92300.0,16.0251,16.0305,16.0197,16.0251,92300.0
2006-01-27 15:55:00,29.8,29.81,29.77,29.78,123900.0,16.0251,16.0305,16.009,16.0143,123900.0
2006-01-30 09:30:00,29.75,29.76,29.73,29.73,107600.0,15.9982,16.0036,15.9875,15.9875,107600.0
2006-01-30 09:35:00,29.72,29.73,29.63,29.66,100600.0,15.9821,15.9875,15.9337,15.9498,100600.0
2006-01-30 09:40:00,29.66,29.8,29.64,29.78,75900.0,15.9498,16.0251,15.9391,16.0143,75900.0
2006-01-30 09:45:00,29.79,29.8,29.69,29.7,105700.0,16.0197,16.0251,15.966,15.9713,105700.0
2006-01-30 09:50:00,29.7,29.77,29.66,29.76,73000.0,15.9713,16.009,15.9498,16.0036,73000.0
2006-01-30 09:55:00,29.77,29.81,29.64,29.65,62800.0,16.009,16.0305,15.9391,15.9444,62800.0
2006-01-30 10:00:00,29.67,29.72,29.65,29.72,32500.0,15.9552,15.9821,15.9444,15.9821,32500.0
2006-01-30 10:05:00,29.7,29.73,29.69,29.72,39000.0,15.9713,15.9875,15.966,15.9821,39000.0
2006-01-30 10:10:00,29.72,29.75,29.7,29.74,41100.0,15.9821,15.9982,15.9713,15.9928,41100.0
2006-01-30 10:15:00,29.74,29.74,29.69,29.69,65500.0,15.9928,15.9928,15.966,15.966,65500.0
2006-01-30 10:20:00,29.69,29.72,29.68,29.72,109800.0,15.966,15.9821,15.9606,15.9821,109800.0
2006-01-30 10:25:00,29.72,29.73,29.69,29.69,29400.0,15.9821,15.9875,15.966,15.966,29400.0
2006-01-30 10:30:00,29.69,29.69,29.64,29.66,67000.0,15.966,15.966,15.9391,15.9498,67000.0
2006-01-30 10:35:00,29.66,29.7,29.65,29.69,31600.0,15.9498,15.9713,15.9444,15.966,31600.0
2006-01-30 10:40:00,29.68,29.69,29.66,29.67,28700.0,15.9606,15.966,15.9498,15.9552,28700.0
2006-01-30 10:45:00,29.67,29.71,29.67,29.69,41500.0,15.9552,15.9767,15.9552,15.966,41500.0
2006-01-30 10:50:00,29.7,29.71,29.69,29.7,25900.0,15.9713,15.9767,15.966,15.9713,25900.0
2006-01-30 10:55:00,29.7,29.7,29.67,29.69,20700.0,15.9713,15.9713,15.9552,15.966,20700.0
2006-01-30 11:00:00,29.68,29.69,29.67,29.68,33800.0,15.9606,15.966,15.9552,15.9606,33800.0
2006-01-30 11:05:00,29.69,29.7,29.67,29.69,31100.0,15.966,15.9713,15.9552,15.966,31100.0
2006-01-30 11:10:00,29.68,29.69,29.66,29.69,53400.0,15.9606,15.966,15.9498,15.966,53400.0
2006-01-30 11:15:00,29.69,29.69,29.67,29.69,13300.0,15.966,15.966,15.9552,15.966,13300.0
2006-01-30 11:20:00,29.69,29.7,29.68,29.68,44800.0,15.966,15.9713,15.9606,15.9606,44800.0
2006-01-30 11:25:00,29.68,29.7,29.65,29.67,36800.0,15.9606,15.9713,15.9444,15.9552,36800.0
2006-01-30 11:30:00,29.67,29.68,29.66,29.68,32900.0,15.9552,15.9606,15.9498,15.9606,32900.0
2006-01-30 11:35:00,29.68,29.69,29.66,29.68,37800.0,15.9606,15.966,15.9498,15.9606,37800.0
2006-01-30 11:40:00,29.68,29.7,29.66,29.66,34200.0,15.9606,15.9713,15.9498,15.9498,34200.0
2006-01-30 11:45:00,29.66,29.67,29.65,29.65,28300.0,15.9498,15.9552,15.9444,15.9444,28300.0
2006-01-30 11:50:00,29.65,29.67,29.64,29.65,22300.0,15.9444,15.9552,15.9391,15.9444,22300.0
2006-01-30 11:55:00,29.65,29.66,29.62,29.62,59000.0,15.9444,15.9498,15.9283,15.9283,59000.0
2006-01-30 12:00:00,29.62,29.65,29.62,29.64,51200.0,15.9283,15.9444,15.9283,15.9391,51200.0
2006-01-30 12:05:00,29.64,29.67,29.64,29.66,52700.0,15.9391,15.9552,15.9391,15.9498,52700.0
2006-01-30 12:10:00,29.66,29.67,29.65,29.66,18100.0,15.9498,15.9552,15.9444,15.9498,18100.0
2006-01-30 12:15:00,29.66,29.67,29.64,29.65,32000.0,15.9498,15.9552,15.9391,15.9444,32000.0
2006-01-30 12:20:00,29.66,29.68,29.65,29.65,46500.0,15.9498,15.9606,15.9444,15.9444,46500.0
2006-01-30 12:25:00,29.65,29.67,29.63,29.64,44700.0,15.9444,15.9552,15.9337,15.9391,44700.0
2006-01-30 12:30:00,29.63,29.65,29.62,29.63,39900.0,15.9337,15.9444,15.9283,15.9337,39900.0
2006-01-30 12:35:00,29.63,29.66,29.62,29.64,76700.0,15.9337,15.9498,15.9283,15.9391,76700.0
2006-01-30 12:40:00,29.64,29.64,29.61,29.62,49400.0,15.9391,15.9391,15.9229,15.9283,49400.0
2006-01-30 12:45:00,29.62,29.64,29.5,29.58,100700.0,15.9283,15.9391,15.8638,15.9068,100700.0
2006-01-30 12:50:00,29.58,29.6,29.54,29.55,72700.0,15.9068,15.9176,15.8853,15.8907,72700.0
2006-01-30 12:55:00,29.55,29.58,29.54,29.54,49500.0,15.8907,15.9068,15.8853,15.8853,49500.0
2006-01-30 13:00:00,29.54,29.57,29.53,29.56,55100.0,15.8853,15.9014,15.8799,15.896,55100.0
2006-01-30 13:05:00,29.57,29.57,29.54,29.54,47200.0,15.9014,15.9014,15.8853,15.8853,47200.0
2006-01-30 13:10:00,29.55,29.55,29.53,29.53,43000.0,15.8907,15.8907,15.8799,15.8799,43000.0
2006-01-30 13:15:00,29.53,29.55,29.52,29.54,52400.0,15.8799,15.8907,15.8745,15.8853,52400.0
2006-01-30 13:20:00,29.55,29.56,29.53,29.53,42000.0,15.8907,15.896,15.8799,15.8799,42000.0
2006-01-30 13:25:00,29.54,29.54,29.53,29.54,15400.0,15.8853,15.8853,15.8799,15.8853,15400.0
2006-01-30 13:30:00,29.53,29.54,29.53,29.53,21100.0,15.8799,15.8853,15.8799,15.8799,21100.0
2006-01-30 13:35:00,29.53,29.54,29.51,29.51,51000.0,15.8799,15.8853,15.8692,15.8692,51000.0
2006-01-30 13:40:00,29.51,29.54,29.5,29.51,124300.0,15.8692,15.8853,15.8638,15.8692,124300.0
2006-01-30 13:45:00,29.51,29.66,29.5,29.54,25100.0,15.8692,15.9498,15.8638,15.8853,25100.0
2006-01-30 13:50:00,29.54,29.57,29.54,29.57,45700.0,15.8853,15.9014,15.8853,15.9014,45700.0
2006-01-30 13:55:00,29.56,29.59,29.56,29.57,44800.0,15.896,15.9122,15.896,15.9014,44800.0
2006-01-30 14:00:00,29.56,29.58,29.56,29.56,42300.0,15.896,15.9068,15.896,15.896,42300.0
2006-01-30 14:05:00,29.56,29.56,29.53,29.53,66200.0,15.896,15.896,15.8799,15.8799,66200.0
2006-01-30 14:10:00,29.53,29.58,29.52,29.56,46100.0,15.8799,15.9068,15.8745,15.896,46100.0
2006-01-30 14:15:00,29.56,29.56,29.53,29.55,55900.0,15.896,15.896,15.8799,15.8907,55900.0
2006-01-30 14:20:00,29.54,29.56,29.54,29.56,47000.0,15.8853,15.896,15.8853,15.896,47000.0
2006-01-30 14:25:00,29.55,29.56,29.55,29.56,41200.0,15.8907,15.896,15.8907,15.896,41200.0
2006-01-30 14:30:00,29.55,29.57,29.55,29.56,36000.0,15.8907,15.9014,15.8907,15.896,36000.0
2006-01-30 14:35:00,29.57,29.57,29.55,29.57,47700.0,15.9014,15.9014,15.8907,15.9014,47700.0
2006-01-30 14:40:00,29.56,29.61,29.55,29.61,65500.0,15.896,15.9229,15.8907,15.9229,65500.0
2006-01-30 14:45:00,29.62,29.62,29.6,29.61,39800.0,15.9283,15.9283,15.9176,15.9229,39800.0
2006-01-30 14:50:00,29.61,29.64,29.61,29.64,59500.0,15.9229,15.9391,15.9229,15.9391,59500.0
2006-01-30 14:55:00,29.63,29.65,29.62,29.65,73400.0,15.9337,15.9444,15.9283,15.9444,73400.0
2006-01-30 15:00:00,29.65,29.66,29.63,29.63,64800.0,15.9444,15.9498,15.9337,15.9337,64800.0
2006-01-30 15:05:00,29.64,29.64,29.61,29.62,51800.0,15.9391,15.9391,15.9229,15.9283,51800.0
2006-01-30 15:10:00,29.63,29.66,29.63,29.65,44400.0,15.9337,15.9498,15.9337,15.9444,44400.0
2006-01-30 15:15:00,29.65,29.66,29.63,29.64,76300.0,15.9444,15.9498,15.9337,15.9391,76300.0
2006-01-30 15:20:00,29.64,29.65,29.6,29.64,67400.0,15.9391,15.9444,15.9176,15.9391,67400.0
2006-01-30 15:25:00,29.65,29.68,29.64,29.68,57000.0,15.9444,15.9606,15.9391,15.9606,57000.0
2006-01-30 15:30:00,29.68,29.69,29.66,29.68,72900.0,15.9606,15.966,15.9498,15.9606,72900.0
2006-01-30 15:35:00,29.68,29.71,29.68,29.69,75800.0,15.9606,15.9767,15.9606,15.966,75800.0
2006-01-30 15:40:00,29.7,29.71,29.68,29.68,86600.0,15.9713,15.9767,15.9606,15.9606,86600.0
2006-01-30 15:45:00,29.68,29.72,29.68,29.7,86900.0,15.9606,15.9821,15.9606,15.9713,86900.0
2006-01-30 15:50:00,29.69,29.7,29.65,29.66,108500.0,15.966,15.9713,15.9444,15.9498,108500.0
2006-01-30 15:55:00,29.66,29.68,29.65,29.68,102000.0,15.9498,15.9606,15.9444,15.9606,102000.0
2006-01-31 09:30:00,29.67,29.73,29.67,29.73,136800.0,15.9552,15.9875,15.9552,15.9875,136800.0
2006-01-31 09:35:00,29.72,29.76,29.71,29.72,84700.0,15.9821,16.0036,15.9767,15.9821,84700.0
2006-01-31 09:40:00,29.72,29.73,29.69,29.7,114600.0,15.9821,15.9875,15.966,15.9713,114600.0
2006-01-31 09:45:00,29.7,29.73,29.68,29.73,99500.0,15.9713,15.9875,15.9606,15.9875,99500.0
2006-01-31 09:50:00,29.73,29.73,29.7,29.72,69900.0,15.9875,15.9875,15.9713,15.9821,69900.0
2006-01-31 09:55:00,29.71,29.72,29.68,29.69,96100.0,15.9767,15.9821,15.9606,15.966,96100.0
2006-01-31 10:00:00,29.69,29.7,29.58,29.6,146100.0,15.966,15.9713,15.9068,15.9176,146100.0
2006-01-31 10:05:00,29.61,29.69,29.6,29.65,64700.0,15.9229,15.966,15.9176,15.9444,64700.0
2006-01-31 10:10:00,29.64,29.68,29.64,29.68,75600.0,15.9391,15.9606,15.9391,15.9606,75600.0
2006-01-31 10:15:00,29.68,29.69,29.65,29.68,79600.0,15.9606,15.966,15.9444,15.9606,79600.0
2006-01-31 10:20:00,29.69,29.71,29.68,29.71,58700.0,15.966,15.9767,15.9606,15.9767,58700.0
2006-01-31 10:25:00,29.71,29.71,29.67,29.67,62800.0,15.9767,15.9767,15.9552,15.9552,62800.0
2006-01-31 10:30:00,29.67,29.68,29.66,29.66,33100.0,15.9552,15.9606,15.9498,15.9498,33100.0
2006-01-31 10:35:00,29.66,29.7,29.66,29.7,44000.0,15.9498,15.9713,15.9498,15.9713,44000.0
2006-01-31 10:40:00,29.7,29.71,29.69,29.69,33800.0,15.9713,15.9767,15.966,15.966,33800.0
2006-01-31 10:45:00,29.69,29.71,29.69,29.7,21200.0,15.966,15.9767,15.966,15.9713,21200.0
2006-01-31 10:50:00,29.7,29.74,29.69,29.74,32700.0,15.9713,15.9928,15.966,15.9928,32700.0
2006-01-31 10:55:00,29.73,29.74,29.7,29.72,70900.0,15.9875,15.9928,15.9713,15.9821,70900.0
2006-01-31 11:00:00,29.71,29.74,29.71,29.74,39200.0,15.9767,15.9928,15.9767,15.9928,39200.0
2006-01-31 11:05:00,29.74,29.74,29.7,29.72,32100.0,15.9928,15.9928,15.9713,15.9821,32100.0
2006-01-31 11:10:00,29.72,29.72,29.69,29.71,26900.0,15.9821,15.9821,15.966,15.9767,26900.0
2006-01-31 11:15:00,29.71,29.72,29.68,29.68,49500.0,15.9767,15.9821,15.9606,15.9606,49500.0
2006-01-31 11:20:00,29.69,29.69,29.67,29.68,71000.0,15.966,15.966,15.9552,15.9606,71000.0
2006-01-31 11:25:00,29.68,29.69,29.67,29.69,20600.0,15.9606,15.966,15.9552,15.966,20600.0
2006-01-31 11:30:00,29.7,29.73,29.68,29.72,49800.0,15.9713,15.9875,15.9606,15.9821,49800.0
2006-01-31 11:35:00,29.72,29.74,29.72,29.72,28100.0,15.9821,15.9928,15.9821,15.9821,28100.0
2006-01-31 11:40:00,29.73,29.73,29.71,29.72,27700.0,15.9875,15.9875,15.9767,15.9821,27700.0
2006-01-31 11:45:00,29.72,29.76,29.71,29.75,54900.0,15.9821,16.0036,15.9767,15.9982,54900.0
2006-01-31 11:50:00,29.76,29.77,29.75,29.76,71600.0,16.0036,16.009,15.9982,16.0036,71600.0
2006-01-31 11:55:00,29.76,29.78,29.73,29.73,50000.0,16.0036,16.0143,15.9875,15.9875,50000.0
2006-01-31 12:00:00,29.73,29.75,29.73,29.73,25100.0,15.9875,15.9982,15.9875,15.9875,25100.0
2006-01-31 12:05:00,29.74,29.76,29.74,29.75,19900.0,15.9928,16.0036,15.9928,15.9982,19900.0
2006-01-31 12:10:00,29.76,29.76,29.73,29.74,34400.0,16.0036,16.0036,15.9875,15.9928,34400.0
2006-01-31 12:15:00,29.73,29.78,29.73,29.78,29000.0,15.9875,16.0143,15.9875,16.0143,29000.0
2006-01-31 12:20:00,29.77,29.78,29.76,29.76,12600.0,16.009,16.0143,16.0036,16.0036,12600.0
2006-01-31 12:25:00,29.77,29.78,29.77,29.78,28900.0,16.009,16.0143,16.009,16.0143,28900.0
2006-01-31 12:30:00,29.77,29.79,29.77,29.78,28500.0,16.009,16.0197,16.009,16.0143,28500.0
2006-01-31 12:35:00,29.78,29.79,29.77,29.78,21600.0,16.0143,16.0197,16.009,16.0143,21600.0
2006-01-31 12:40:00,29.78,29.79,29.77,29.78,14500.0,16.0143,16.0197,16.009,16.0143,14500.0
2006-01-31 12:45:00,29.78,29.81,29.77,29.8,31800.0,16.0143,16.0305,16.009,16.0251,31800.0
2006-01-31 12:50:00,29.8,29.81,29.79,29.8,12800.0,16.0251,16.0305,16.0197,16.0251,12800.0
2006-01-31 12:55:00,29.8,29.81,29.79,29.8,24200.0,16.0251,16.0305,16.0197,16.0251,24200.0
2006-01-31 13:00:00,29.8,29.81,29.79,29.81,76800.0,16.0251,16.0305,16.0197,16.0305,76800.0
2006-01-31 13:05:00,29.81,29.81,29.78,29.79,42000.0,16.0305,16.0305,16.0143,16.0197,42000.0
2006-01-31 13:10:00,29.79,29.81,29.79,29.79,25500.0,16.0197,16.0305,16.0197,16.0197,25500.0
2006-01-31 13:15:00,29.8,29.8,29.78,29.79,15700.0,16.0251,16.0251,16.0143,16.0197,15700.0
2006-01-31 13:20:00,29.79,29.8,29.78,29.78,34800.0,16.0197,16.0251,16.0143,16.0143,34800.0
2006-01-31 13:25:00,29.79,29.79,29.75,29.76,40900.0,16.0197,16.0197,15.9982,16.0036,40900.0
2006-01-31 13:30:00,29.76,29.77,29.75,29.76,30300.0,16.0036,16.009,15.9982,16.0036,30300.0
2006-01-31 13:35:00,29.76,29.79,29.76,29.77,69800.0,16.0036,16.0197,16.0036,16.009,69800.0
2006-01-31 13:40:00,29.77,29.8,29.77,29.79,59300.0,16.009,16.0251,16.009,16.0197,59300.0
2006-01-31 13:45:00,29.79,29.8,29.77,29.78,23100.0,16.0197,16.0251,16.009,16.0143,23100.0
2006-01-31 13:50:00,29.79,29.81,29.77,29.8,43700.0,16.0197,16.0305,16.009,16.0251,43700.0
2006-01-31 13:55:00,29.78,29.81,29.78,29.79,48100.0,16.0143,16.0305,16.0143,16.0197,48100.0
2006-01-31 14:00:00,29.79,29.82,29.79,29.82,75700.0,16.0197,16.0359,16.0197,16.0359,75700.0
2006-01-31 14:05:00,29.82,29.84,29.81,29.84,32900.0,16.0359,16.0466,16.0305,16.0466,32900.0
2006-01-31 14:10:00,29.83,29.84,29.8,29.83,104000.0,16.0412,16.0466,16.0251,16.0412,104000.0
2006-01-31 14:15:00,29.84,29.91,29.78,29.78,87200.0,16.0466,16.0843,16.0143,16.0143,87200.0
2006-01-31 14:20:00,29.78,29.78,29.72,29.77,121000.0,16.0143,16.0143,15.9821,16.009,121000.0
2006-01-31 14:25:00,29.78,29.8,29.77,29.77,173600.0,16.0143,16.0251,16.009,16.009,173600.0
2006-01-31 14:30:00,29.78,29.8,29.75,29.79,142300.0,16.0143,16.0251,15.9982,16.0197,142300.0
2006-01-31 14:35:00,29.79,29.82,29.78,29.82,105800.0,16.0197,16.0359,16.0143,16.0359,105800.0
2006-01-31 14:40:00,29.81,29.82,29.79,29.82,100900.0,16.0305,16.0359,16.0197,16.0359,100900.0
2006-01-31 14:45:00,29.82,29.83,29.81,29.81,55300.0,16.0359,16.0412,16.0305,16.0305,55300.0
2006-01-31 14:50:00,29.81,29.84,29.81,29.83,79000.0,16.0305,16.0466,16.0305,16.0412,79000.0
2006-01-31 14:55:00,29.83,29.89,29.83,29.84,75200.0,16.0412,16.0735,16.0412,16.0466,75200.0
2006-01-31 15:00:00,29.84,29.93,29.84,29.87,104900.0,16.0466,16.095,16.0466,16.0627,104900.0
2006-01-31 15:05:00,29.87,29.9,29.87,29.89,63800.0,16.0627,16.0789,16.0627,16.0735,63800.0
2006-01-31 15:10:00,29.88,29.93,29.87,29.92,95500.0,16.0681,16.095,16.0627,16.0896,95500.0
2006-01-31 15:15:00,29.92,29.93,29.9,29.92,89900.0,16.0896,16.095,16.0789,16.0896,89900.0
2006-01-31 15:20:00,29.92,29.95,29.92,29.95,79300.0,16.0896,16.1058,16.0896,16.1058,79300.0
2006-01-31 15:25:00,29.96,29.96,29.94,29.94,119600.0,16.1111,16.1111,16.1004,16.1004,119600.0
2006-01-31 15:30:00,29.94,29.96,29.93,29.94,133700.0,16.1004,16.1111,16.095,16.1004,133700.0
2006-01-31 15:35:00,29.93,29.95,29.93,29.95,157400.0,16.095,16.1058,16.095,16.1058,157400.0
2006-01-31 15:40:00,29.95,29.97,29.93,29.93,116300.0,16.1058,16.1165,16.095,16.095,116300.0
2006-01-31 15:45:00,29.93,29.95,29.92,29.93,222400.0,16.095,16.1058,16.0896,16.095,222400.0
2006-01-31 15:50:00,29.92,29.94,29.89,29.89,77400.0,16.0896,16.1004,16.0735,16.0735,77400.0
2006-01-31 15:55:00,29.88,29.91,29.88,29.9,213300.0,16.0681,16.0843,16.0681,16.0789,213300.0
2006-02-01 09:30:00,29.82,29.84,29.82,29.83,112800.0,16.0359,16.0466,16.0359,16.0412,112800.0
2006-02-01 09:35:00,29.82,29.86,29.82,29.86,41600.0,16.0359,16.0574,16.0359,16.0574,41600.0
2006-02-01 09:40:00,29.84,29.85,29.75,29.83,51700.0,16.0466,16.052,15.9982,16.0412,51700.0
2006-02-01 09:45:00,29.82,29.85,29.8,29.83,54800.0,16.0359,16.052,16.0251,16.0412,54800.0
2006-02-01 09:50:00,29.82,29.86,29.81,29.85,71800.0,16.0359,16.0574,16.0305,16.052,71800.0
2006-02-01 09:55:00,29.85,29.87,29.82,29.82,45300.0,16.052,16.0627,16.0359,16.0359,45300.0
2006-02-01 10:00:00,29.83,29.84,29.8,29.81,85400.0,16.0412,16.0466,16.0251,16.0305,85400.0
2006-02-01 10:05:00,29.82,29.87,29.82,29.86,66000.0,16.0359,16.0627,16.0359,16.0574,66000.0
2006-02-01 10:10:00,29.86,29.87,29.84,29.84,73600.0,16.0574,16.0627,16.0466,16.0466,73600.0
2006-02-01 10:15:00,29.83,29.85,29.81,29.85,84300.0,16.0412,16.052,16.0305,16.052,84300.0
2006-02-01 10:20:00,29.85,29.9,29.82,29.9,64200.0,16.052,16.0789,16.0359,16.0789,64200.0
2006-02-01 10:25:00,29.88,29.88,29.85,29.86,59200.0,16.0681,16.0681,16.052,16.0574,59200.0
2006-02-01 10:30:00,29.87,29.91,29.87,29.91,70300.0,16.0627,16.0843,16.0627,16.0843,70300.0
2006-02-01 10:35:00,29.9,29.91,29.85,29.86,51100.0,16.0789,16.0843,16.052,16.0574,51100.0
2006-02-01 10:40:00,29.86,29.9,29.86,29.89,87200.0,16.0574,16.0789,16.0574,16.0735,87200.0
2006-02-01 10:45:00,29.89,29.89,29.88,29.89,63100.0,16.0735,16.0735,16.0681,16.0735,63100.0
2006-02-01 10:50:00,29.89,29.9,29.88,29.9,47700.0,16.0735,16.0789,16.0681,16.0789,47700.0
2006-02-01 10:55:00,29.91,29.92,29.89,29.89,112300.0,16.0843,16.0896,16.0735,16.0735,112300.0
2006-02-01 11:00:00,29.89,29.91,29.89,29.91,47900.0,16.0735,16.0843,16.0735,16.0843,47900.0
2006-02-01 11:05:00,29.91,29.92,29.9,29.92,51300.0,16.0843,16.0896,16.0789,16.0896,51300.0
2006-02-01 11:10:00,29.91,29.92,29.89,29.9,55000.0,16.0843,16.0896,16.0735,16.0789,55000.0
2006-02-01 11:15:00,29.89,29.9,29.86,29.88,85000.0,16.0735,16.0789,16.0574,16.0681,85000.0
2006-02-01 11:20:00,29.88,29.89,29.87,29.88,77000.0,16.0681,16.0735,16.0627,16.0681,77000.0
2006-02-01 11:25:00,29.88,29.89,29.86,29.89,90900.0,16.0681,16.0735,16.0574,16.0735,90900.0
2006-02-01 11:30:00,29.89,29.9,29.85,29.86,60900.0,16.0735,16.0789,16.052,16.0574,60900.0
2006-02-01 11:35:00,29.86,29.87,29.85,29.86,117100.0,16.0574,16.0627,16.052,16.0574,117100.0
2006-02-01 11:40:00,29.86,29.86,29.84,29.84,132200.0,16.0574,16.0574,16.0466,16.0466,132200.0
2006-02-01 11:45:00,29.85,29.86,29.84,29.86,38000.0,16.052,16.0574,16.0466,16.0574,38000.0
2006-02-01 11:50:00,29.85,29.89,29.85,29.88,70200.0,16.052,16.0735,16.052,16.0681,70200.0
2006-02-01 11:55:00,29.88,29.9,29.88,29.9,80900.0,16.0681,16.0789,16.0681,16.0789,80900.0
2006-02-01 12:00:00,29.89,29.91,29.89,29.91,29800.0,16.0735,16.0843,16.0735,16.0843,29800.0
2006-02-01 12:05:00,29.91,29.91,29.87,29.9,49800.0,16.0843,16.0843,16.0627,16.0789,49800.0
2006-02-01 12:10:00,29.9,29.9,29.87,29.88,37700.0,16.0789,16.0789,16.0627,16.0681,37700.0
2006-02-01 12:15:00,29.87,29.89,29.85,29.85,72400.0,16.0627,16.0735,16.052,16.052,72400.0
2006-02-01 12:20:00,29.85,29.89,29.85,29.87,81100.0,16.052,16.0735,16.052,16.0627,81100.0
2006-02-01 12:25:00,29.87,29.89,29.87,29.88,42200.0,16.0627,16.0735,16.0627,16.0681,42200.0
2006-02-01 12:30:00,29.89,29.9,29.87,29.88,42700.0,16.0735,16.0789,16.0627,16.0681,42700.0
2006-02-01 12:35:00,29.88,29.89,29.87,29.88,20400.0,16.0681,16.0735,16.0627,16.0681,20400.0
2006-02-01 12:40:00,29.86,29.87,29.85,29.86,61900.0,16.0574,16.0627,16.052,16.0574,61900.0
2006-02-01 12:45:00,29.86,29.86,29.85,29.86,27800.0,16.0574,16.0574,16.052,16.0574,27800.0
2006-02-01 12:50:00,29.86,29.86,29.85,29.86,18800.0,16.0574,16.0574,16.052,16.0574,18800.0
2006-02-01 12:55:00,29.85,29.87,29.84,29.86,64100.0,16.052,16.0627,16.0466,16.0574,64100.0
2006-02-01 13:00:00,29.86,29.88,29.85,29.87,66200.0,16.0574,16.0681,16.052,16.0627,66200.0
2006-02-01 13:05:00,29.86,29.89,29.86,29.89,72900.0,16.0574,16.0735,16.0574,16.0735,72900.0
2006-02-01 13:10:00,29.88,29.89,29.86,29.86,66500.0,16.0681,16.0735,16.0574,16.0574,66500.0
2006-02-01 13:15:00,29.87,29.87,29.8,29.81,49700.0,16.0627,16.0627,16.0251,16.0305,49700.0
2006-02-01 13:20:00,29.8,29.82,29.79,29.81,46300.0,16.0251,16.0359,16.0197,16.0305,46300.0
2006-02-01 13:25:00,29.81,29.82,29.8,29.81,37400.0,16.0305,16.0359,16.0251,16.0305,37400.0
2006-02-01 13:30:00,29.8,29.8,29.73,29.73,42600.0,16.0251,16.0251,15.9875,15.9875,42600.0
2006-02-01 13:35:00,29.73,29.75,29.73,29.74,140100.0,15.9875,15.9982,15.9875,15.9928,140100.0
2006-02-01 13:40:00,29.73,29.73,29.65,29.68,118700.0,15.9875,15.9875,15.9444,15.9606,118700.0
2006-02-01 13:45:00,29.68,29.7,29.66,29.7,69200.0,15.9606,15.9713,15.9498,15.9713,69200.0
2006-02-01 13:50:00,29.71,29.77,29.7,29.76,86500.0,15.9767,16.009,15.9713,16.0036,86500.0
2006-02-01 13:55:00,29.77,29.78,29.75,29.77,69300.0,16.009,16.0143,15.9982,16.009,69300.0
2006-02-01 14:00:00,29.77,29.86,29.76,29.82,101200.0,16.009,16.0574,16.0036,16.0359,101200.0
2006-02-01 14:05:00,29.82,29.83,29.81,29.82,57700.0,16.0359,16.0412,16.0305,16.0359,57700.0
2006-02-01 14:10:00,29.81,29.82,29.8,29.81,21400.0,16.0305,16.0359,16.0251,16.0305,21400.0
2006-02-01 14:15:00,29.8,29.82,29.8,29.82,55900.0,16.0251,16.0359,16.0251,16.0359,55900.0
2006-02-01 14:20:00,29.82,29.83,29.78,29.78,44400.0,16.0359,16.0412,16.0143,16.0143,44400.0
2006-02-01 14:25:00,29.78,29.78,29.74,29.74,51700.0,16.0143,16.0143,15.9928,15.9928,51700.0
2006-02-01 14:30:00,29.75,29.82,29.75,29.78,56500.0,15.9982,16.0359,15.9982,16.0143,56500.0
2006-02-01 14:35:00,29.79,29.82,29.78,29.79,40100.0,16.0197,16.0359,16.0143,16.0197,40100.0
2006-02-01 14:40:00,29.8,29.8,29.76,29.79,74300.0,16.0251,16.0251,16.0036,16.0197,74300.0
2006-02-01 14:45:00,29.78,29.8,29.77,29.78,59200.0,16.0143,16.0251,16.009,16.0143,59200.0
2006-02-01 14:50:00,29.77,29.81,29.77,29.81,68400.0,16.009,16.0305,16.009,16.0305,68400.0
2006-02-01 14:55:00,29.8,29.81,29.76,29.77,72300.0,16.0251,16.0305,16.0036,16.009,72300.0
2006-02-01 15:00:00,29.77,29.82,29.76,29.81,33200.0,16.009,16.0359,16.0036,16.0305,33200.0
2006-02-01 15:05:00,29.81,29.83,29.79,29.83,28900.0,16.0305,16.0412,16.0197,16.0412,28900.0
2006-02-01 15:10:00,29.83,29.84,29.8,29.83,63000.0,16.0412,16.0466,16.0251,16.0412,63000.0
2006-02-01 15:15:00,29.83,29.84,29.8,29.81,34100.0,16.0412,16.0466,16.0251,16.0305,34100.0
2006-02-01 15:20:00,29.81,29.82,29.8,29.81,35400.0,16.0305,16.0359,16.0251,16.0305,35400.0
2006-02-01 15:25:00,29.82,29.84,29.81,29.84,50800.0,16.0359,16.0466,16.0305,16.0466,50800.0
2006-02-01 15:30:00,29.84,29.85,29.83,29.83,42700.0,16.0466,16.052,16.0412,16.0412,42700.0
2006-02-01 15:35:00,29.84,29.84,29.8,29.81,51100.0,16.0466,16.0466,16.0251,16.0305,51100.0
2006-02-01 15:40:00,29.8,29.84,29.8,29.84,49300.0,16.0251,16.0466,16.0251,16.0466,49300.0
2006-02-01 15:45:00,29.84,29.84,29.77,29.78,81700.0,16.0466,16.0466,16.009,16.0143,81700.0
2006-02-01 15:50:00,29.77,29.82,29.77,29.8,144700.0,16.009,16.0359,16.009,16.0251,144700.0
2006-02-01 15:55:00,29.8,29.86,29.79,29.82,137300.0,16.0251,16.0574,16.0197,16.0359,137300.0
2006-02-02 09:30:00,29.8,29.8,29.66,29.66,107000.0,16.0251,16.0251,15.9498,15.9498,107000.0
2006-02-02 09:35:00,29.67,29.68,29.56,29.62,64200.0,15.9552,15.9606,15.896,15.9283,64200.0
2006-02-02 09:40:00,29.62,29.7,29.61,29.68,67600.0,15.9283,15.9713,15.9229,15.9606,67600.0
2006-02-02 09:45:00,29.67,29.69,29.61,29.68,65500.0,15.9552,15.966,15.9229,15.9606,65500.0
2006-02-02 09:50:00,29.65,29.66,29.61,29.64,23000.0,15.9444,15.9498,15.9229,15.9391,23000.0
2006-02-02 09:55:00,29.65,29.68,29.64,29.68,22500.0,15.9444,15.9606,15.9391,15.9606,22500.0
2006-02-02 10:00:00,29.68,29.7,29.62,29.67,30700.0,15.9606,15.9713,15.9283,15.9552,30700.0
2006-02-02 10:05:00,29.67,29.71,29.65,29.68,63700.0,15.9552,15.9767,15.9444,15.9606,63700.0
2006-02-02 10:10:00,29.68,29.68,29.61,29.62,127900.0,15.9606,15.9606,15.9229,15.9283,127900.0
2006-02-02 10:15:00,29.61,29.69,29.61,29.67,29900.0,15.9229,15.966,15.9229,15.9552,29900.0
2006-02-02 10:20:00,29.66,29.7,29.63,29.68,29000.0,15.9498,15.9713,15.9337,15.9606,29000.0
2006-02-02 10:25:00,29.68,29.71,29.66,29.68,48700.0,15.9606,15.9767,15.9498,15.9606,48700.0
2006-02-02 10:30:00,29.68,29.72,29.68,29.68,36400.0,15.9606,15.9821,15.9606,15.9606,36400.0
2006-02-02 10:35:00,29.68,29.68,29.62,29.62,66200.0,15.9606,15.9606,15.9283,15.9283,66200.0
2006-02-02 10:40:00,29.61,29.63,29.59,29.59,54000.0,15.9229,15.9337,15.9122,15.9122,54000.0
2006-02-02 10:45:00,29.59,29.63,29.59,29.63,29600.0,15.9122,15.9337,15.9122,15.9337,29600.0
2006-02-02 10:50:00,29.63,29.64,29.6,29.63,57200.0,15.9337,15.9391,15.9176,15.9337,57200.0
2006-02-02 10:55:00,29.62,29.64,29.6,29.6,30000.0,15.9283,15.9391,15.9176,15.9176,30000.0
2006-02-02 11:00:00,29.61,29.66,29.59,29.64,51900.0,15.9229,15.9498,15.9122,15.9391,51900.0
2006-02-02 11:05:00,29.65,29.65,29.59,29.6,59900.0,15.9444,15.9444,15.9122,15.9176,59900.0
2006-02-02 11:10:00,29.59,29.66,29.59,29.63,34900.0,15.9122,15.9498,15.9122,15.9337,34900.0
2006-02-02 11:15:00,29.63,29.65,29.61,29.61,20100.0,15.9337,15.9444,15.9229,15.9229,20100.0
2006-02-02 11:20:00,29.6,29.62,29.55,29.56,44700.0,15.9176,15.9283,15.8907,15.896,44700.0
2006-02-02 11:25:00,29.56,29.56,29.43,29.45,83300.0,15.896,15.896,15.8261,15.8369,83300.0
2006-02-02 11:30:00,29.45,29.48,29.41,29.46,71700.0,15.8369,15.853,15.8154,15.8423,71700.0
2006-02-02 11:35:00,29.45,29.5,29.44,29.47,78900.0,15.8369,15.8638,15.8315,15.8476,78900.0
2006-02-02 11:40:00,29.47,29.49,29.45,29.49,61000.0,15.8476,15.8584,15.8369,15.8584,61000.0
2006-02-02 11:45:00,29.5,29.5,29.48,29.5,35000.0,15.8638,15.8638,15.853,15.8638,35000.0
2006-02-02 11:50:00,29.48,29.5,29.47,29.49,59200.0,15.853,15.8638,15.8476,15.8584,59200.0
2006-02-02 11:55:00,29.49,29.52,29.48,29.49,35400.0,15.8584,15.8745,15.853,15.8584,35400.0
2006-02-02 12:00:00,29.49,29.52,29.48,29.52,23900.0,15.8584,15.8745,15.853,15.8745,23900.0
2006-02-02 12:05:00,29.52,29.54,29.49,29.52,26000.0,15.8745,15.8853,15.8584,15.8745,26000.0
2006-02-02 12:10:00,29.51,29.51,29.46,29.49,23000.0,15.8692,15.8692,15.8423,15.8584,23000.0
2006-02-02 12:15:00,29.47,29.49,29.46,29.47,39300.0,15.8476,15.8584,15.8423,15.8476,39300.0
2006-02-02 12:20:00,29.47,29.48,29.46,29.46,37900.0,15.8476,15.853,15.8423,15.8423,37900.0
2006-02-02 12:25:00,29.46,29.47,29.42,29.44,33100.0,15.8423,15.8476,15.8208,15.8315,33100.0
2006-02-02 12:30:00,29.44,29.47,29.43,29.47,46800.0,15.8315,15.8476,15.8261,15.8476,46800.0
2006-02-02 12:35:00,29.46,29.49,29.45,29.47,25500.0,15.8423,15.8584,15.8369,15.8476,25500.0
2006-02-02 12:40:00,29.47,29.49,29.45,29.46,19100.0,15.8476,15.8584,15.8369,15.8423,19100.0
2006-02-02 12:45:00,29.47,29.49,29.47,29.48,15400.0,15.8476,15.8584,15.8476,15.853,15400.0
2006-02-02 12:50:00,29.47,29.51,29.47,29.5,33400.0,15.8476,15.8692,15.8476,15.8638,33400.0
2006-02-02 12:55:00,29.49,29.49,29.46,29.46,39000.0,15.8584,15.8584,15.8423,15.8423,39000.0
2006-02-02 13:00:00,29.46,29.48,29.45,29.46,41900.0,15.8423,15.853,15.8369,15.8423,41900.0
2006-02-02 13:05:00,29.46,29.48,29.45,29.47,52200.0,15.8423,15.853,15.8369,15.8476,52200.0
2006-02-02 13:10:00,29.47,29.5,29.47,29.48,24300.0,15.8476,15.8638,15.8476,15.853,24300.0
2006-02-02 13:15:00,29.49,29.49,29.46,29.46,24200.0,15.8584,15.8584,15.8423,15.8423,24200.0
2006-02-02 13:20:00,29.46,29.47,29.46,29.46,21800.0,15.8423,15.8476,15.8423,15.8423,21800.0
2006-02-02 13:25:00,29.47,29.5,29.42,29.42,54500.0,15.8476,15.8638,15.8208,15.8208,54500.0
2006-02-02 13:30:00,29.43,29.44,29.41,29.41,44200.0,15.8261,15.8315,15.8154,15.8154,44200.0
2006-02-02 13:35:00,29.41,29.41,29.38,29.41,59400.0,15.8154,15.8154,15.7992,15.8154,59400.0
2006-02-02 13:40:00,29.42,29.42,29.37,29.4,60500.0,15.8208,15.8208,15.7939,15.81,60500.0
2006-02-02 13:45:00,29.4,29.45,29.4,29.44,23500.0,15.81,15.8369,15.81,15.8315,23500.0
2006-02-02 13:50:00,29.44,29.5,29.43,29.48,18100.0,15.8315,15.8638,15.8261,15.853,18100.0
2006-02-02 13:55:00,29.47,29.5,29.46,29.46,29600.0,15.8476,15.8638,15.8423,15.8423,29600.0
2006-02-02 14:00:00,29.46,29.51,29.46,29.51,33200.0,15.8423,15.8692,15.8423,15.8692,33200.0
2006-02-02 14:05:00,29.5,29.5,29.47,29.49,27500.0,15.8638,15.8638,15.8476,15.8584,27500.0
2006-02-02 14:10:00,29.48,29.54,29.48,29.53,46700.0,15.853,15.8853,15.853,15.8799,46700.0
2006-02-02 14:15:00,29.53,29.53,29.46,29.48,40500.0,15.8799,15.8799,15.8423,15.853,40500.0
2006-02-02 14:20:00,29.48,29.51,29.48,29.51,36200.0,15.853,15.8692,15.853,15.8692,36200.0
2006-02-02 14:25:00,29.51,29.52,29.46,29.46,30300.0,15.8692,15.8745,15.8423,15.8423,30300.0
2006-02-02 14:30:00,29.47,29.56,29.47,29.56,38300.0,15.8476,15.896,15.8476,15.896,38300.0
2006-02-02 14:35:00,29.56,29.56,29.47,29.49,53100.0,15.896,15.896,15.8476,15.8584,53100.0
2006-02-02 14:40:00,29.48,29.5,29.47,29.48,37100.0,15.853,15.8638,15.8476,15.853,37100.0
2006-02-02 14:45:00,29.49,29.49,29.45,29.48,48800.0,15.8584,15.8584,15.8369,15.853,48800.0
2006-02-02 14:50:00,29.48,29.52,29.48,29.52,51800.0,15.853,15.8745,15.853,15.8745,51800.0
2006-02-02 14:55:00,29.52,29.55,29.49,29.51,40300.0,15.8745,15.8907,15.8584,15.8692,40300.0
2006-02-02 15:00:00,29.5,29.5,29.48,29.5,42400.0,15.8638,15.8638,15.853,15.8638,42400.0
2006-02-02 15:05:00,29.5,29.57,29.49,29.55,109100.0,15.8638,15.9014,15.8584,15.8907,109100.0
2006-02-02 15:10:00,29.55,29.57,29.54,29.56,42700.0,15.8907,15.9014,15.8853,15.896,42700.0
2006-02-02 15:15:00,29.56,29.56,29.52,29.56,46900.0,15.896,15.896,15.8745,15.896,46900.0
2006-02-02 15:20:00,29.56,29.57,29.54,29.54,26800.0,15.896,15.9014,15.8853,15.8853,26800.0
2006-02-02 15:25:00,29.54,29.57,29.54,29.55,42000.0,15.8853,15.9014,15.8853,15.8907,42000.0
2006-02-02 15:30:00,29.56,29.57,29.54,29.54,36500.0,15.896,15.9014,15.8853,15.8853,36500.0
2006-02-02 15:35:00,29.54,29.56,29.54,29.55,42200.0,15.8853,15.896,15.8853,15.8907,42200.0
2006-02-02 15:40:00,29.54,29.56,29.53,29.54,87700.0,15.8853,15.896,15.8799,15.8853,87700.0
2006-02-02 15:45:00,29.53,29.54,29.51,29.54,72300.0,15.8799,15.8853,15.8692,15.8853,72300.0
2006-02-02 15:50:00,29.53,29.54,29.51,29.51,71500.0,15.8799,15.8853,15.8692,15.8692,71500.0
2006-02-02 15:55:00,29.51,29.53,29.51,29.53,87800.0,15.8692,15.8799,15.8692,15.8799,87800.0
2006-02-03 09:30:00,29.26,29.32,29.16,29.2,201100.0,15.7347,15.767,15.6809,15.7025,201100.0
2006-02-03 09:35:00,29.19,29.3,29.19,29.27,48800.0,15.6971,15.7562,15.6971,15.7401,48800.0
2006-02-03 09:40:00,29.27,29.27,29.23,29.25,75300.0,15.7401,15.7401,15.7186,15.7293,75300.0
2006-02-03 09:45:00,29.27,29.28,29.25,29.28,56200.0,15.7401,15.7455,15.7293,15.7455,56200.0
2006-02-03 09:50:00,29.28,29.31,29.26,29.27,70800.0,15.7455,15.7616,15.7347,15.7401,70800.0
2006-02-03 09:55:00,29.27,29.27,29.25,29.25,100300.0,15.7401,15.7401,15.7293,15.7293,100300.0
2006-02-03 10:00:00,29.25,29.3,29.24,29.26,144900.0,15.7293,15.7562,15.724,15.7347,144900.0
2006-02-03 10:05:00,29.27,29.28,29.25,29.27,69700.0,15.7401,15.7455,15.7293,15.7401,69700.0
2006-02-03 10:10:00,29.27,29.32,29.26,29.27,40000.0,15.7401,15.767,15.7347,15.7401,40000.0
2006-02-03 10:15:00,29.27,29.35,29.27,29.35,62100.0,15.7401,15.7831,15.7401,15.7831,62100.0
2006-02-03 10:20:00,29.35,29.37,29.3,29.37,55800.0,15.7831,15.7939,15.7562,15.7939,55800.0
2006-02-03 10:25:00,29.36,29.39,29.32,29.36,42500.0,15.7885,15.8046,15.767,15.7885,42500.0
2006-02-03 10:30:00,29.36,29.41,29.36,29.38,44700.0,15.7885,15.8154,15.7885,15.7992,44700.0
2006-02-03 10:35:00,29.38,29.44,29.36,29.42,46400.0,15.7992,15.8315,15.7885,15.8208,46400.0
2006-02-03 10:40:00,29.43,29.44,29.35,29.35,59800.0,15.8261,15.8315,15.7831,15.7831,59800.0
2006-02-03 10:45:00,29.37,29.41,29.36,29.38,54500.0,15.7939,15.8154,15.7885,15.7992,54500.0
2006-02-03 10:50:00,29.37,29.44,29.37,29.4,72900.0,15.7939,15.8315,15.7939,15.81,72900.0
2006-02-03 10:55:00,29.38,29.4,29.35,29.35,82100.0,15.7992,15.81,15.7831,15.7831,82100.0
2006-02-03 11:00:00,29.35,29.37,29.34,29.35,47000.0,15.7831,15.7939,15.7777,15.7831,47000.0
2006-02-03 11:05:00,29.35,29.35,29.32,29.34,27500.0,15.7831,15.7831,15.767,15.7777,27500.0
2006-02-03 11:10:00,29.35,29.35,29.32,29.32,18600.0,15.7831,15.7831,15.767,15.767,18600.0
2006-02-03 11:15:00,29.32,29.33,29.29,29.31,41400.0,15.767,15.7724,15.7508,15.7616,41400.0
2006-02-03 11:20:00,29.31,29.35,29.31,29.33,31100.0,15.7616,15.7831,15.7616,15.7724,31100.0
2006-02-03 11:25:00,29.35,29.36,29.33,29.34,33100.0,15.7831,15.7885,15.7724,15.7777,33100.0
2006-02-03 11:30:00,29.35,29.36,29.32,29.35,25700.0,15.7831,15.7885,15.767,15.7831,25700.0
2006-02-03 11:35:00,29.35,29.46,29.35,29.39,65000.0,15.7831,15.8423,15.7831,15.8046,65000.0
2006-02-03 11:40:00,29.39,29.46,29.38,29.41,36500.0,15.8046,15.8423,15.7992,15.8154,36500.0
2006-02-03 11:45:00,29.4,29.4,29.34,29.37,58500.0,15.81,15.81,15.7777,15.7939,58500.0
2006-02-03 11:50:00,29.36,29.37,29.34,29.35,29300.0,15.7885,15.7939,15.7777,15.7831,29300.0
2006-02-03 11:55:00,29.35,29.35,29.29,29.31,116500.0,15.7831,15.7831,15.7508,15.7616,116500.0
2006-02-03 12:00:00,29.29,29.29,29.25,29.27,92700.0,15.7508,15.7508,15.7293,15.7401,92700.0
2006-02-03 12:05:00,29.27,29.27,29.25,29.26,88300.0,15.7401,15.7401,15.7293,15.7347,88300.0
2006-02-03 12:10:00,29.26,29.27,29.25,29.25,63900.0,15.7347,15.7401,15.7293,15.7293,63900.0
2006-02-03 12:15:00,29.25,29.28,29.25,29.27,38600.0,15.7293,15.7455,15.7293,15.7401,38600.0
2006-02-03 12:20:00,29.28,29.3,29.27,29.27,24100.0,15.7455,15.7562,15.7401,15.7401,24100.0
2006-02-03 12:25:00,29.27,29.32,29.27,29.32,47700.0,15.7401,15.767,15.7401,15.767,47700.0
2006-02-03 12:30:00,29.32,29.34,29.32,29.33,47300.0,15.767,15.7777,15.767,15.7724,47300.0
2006-02-03 12:35:00,29.35,29.35,29.29,29.31,40900.0,15.7831,15.7831,15.7508,15.7616,40900.0
2006-02-03 12:40:00,29.3,29.31,29.28,29.29,25700.0,15.7562,15.7616,15.7455,15.7508,25700.0
2006-02-03 12:45:00,29.3,29.35,29.3,29.35,22500.0,15.7562,15.7831,15.7562,15.7831,22500.0
2006-02-03 12:50:00,29.35,29.36,29.34,29.35,32700.0,15.7831,15.7885,15.7777,15.7831,32700.0
2006-02-03 12:55:00,29.34,29.35,29.33,29.35,18200.0,15.7777,15.7831,15.7724,15.7831,18200.0
2006-02-03 13:00:00,29.35,29.38,29.35,29.38,26800.0,15.7831,15.7992,15.7831,15.7992,26800.0
2006-02-03 13:05:00,29.38,29.45,29.38,29.45,58100.0,15.7992,15.8369,15.7992,15.8369,58100.0
2006-02-03 13:10:00,29.45,29.46,29.43,29.44,59700.0,15.8369,15.8423,15.8261,15.8315,59700.0
2006-02-03 13:15:00,29.44,29.5,29.44,29.5,40700.0,15.8315,15.8638,15.8315,15.8638,40700.0
2006-02-03 13:20:00,29.51,29.6,29.49,29.59,80400.0,15.8692,15.9176,15.8584,15.9122,80400.0
2006-02-03 13:25:00,29.59,29.6,29.57,29.6,46200.0,15.9122,15.9176,15.9014,15.9176,46200.0
2006-02-03 13:30:00,29.61,29.62,29.58,29.6,21800.0,15.9229,15.9283,15.9068,15.9176,21800.0
2006-02-03 13:35:00,29.58,29.62,29.55,29.61,37200.0,15.9068,15.9283,15.8907,15.9229,37200.0
2006-02-03 13:40:00,29.61,29.63,29.6,29.61,46400.0,15.9229,15.9337,15.9176,15.9229,46400.0
2006-02-03 13:45:00,29.62,29.62,29.56,29.56,56800.0,15.9283,15.9283,15.896,15.896,56800.0
2006-02-03 13:50:00,29.56,29.57,29.55,29.56,16300.0,15.896,15.9014,15.8907,15.896,16300.0
2006-02-03 13:55:00,29.55,29.55,29.5,29.5,44000.0,15.8907,15.8907,15.8638,15.8638,44000.0
2006-02-03 14:00:00,29.49,29.5,29.46,29.5,38500.0,15.8584,15.8638,15.8423,15.8638,38500.0
2006-02-03 14:05:00,29.49,29.49,29.45,29.48,47100.0,15.8584,15.8584,15.8369,15.853,47100.0
2006-02-03 14:10:00,29.48,29.49,29.41,29.43,64200.0,15.853,15.8584,15.8154,15.8261,64200.0
2006-02-03 14:15:00,29.44,29.44,29.38,29.4,67000.0,15.8315,15.8315,15.7992,15.81,67000.0
2006-02-03 14:20:00,29.4,29.41,29.38,29.4,47300.0,15.81,15.8154,15.7992,15.81,47300.0
2006-02-03 14:25:00,29.41,29.42,29.36,29.36,84700.0,15.8154,15.8208,15.7885,15.7885,84700.0
2006-02-03 14:30:00,29.36,29.41,29.34,29.39,42100.0,15.7885,15.8154,15.7777,15.8046,42100.0
2006-02-03 14:35:00,29.4,29.4,29.35,29.35,16300.0,15.81,15.81,15.7831,15.7831,16300.0
2006-02-03 14:40:00,29.33,29.35,29.29,29.32,272600.0,15.7724,15.7831,15.7508,15.767,272600.0
2006-02-03 14:45:00,29.31,29.38,29.3,29.38,48100.0,15.7616,15.7992,15.7562,15.7992,48100.0
2006-02-03 14:50:00,29.38,29.38,29.35,29.38,78900.0,15.7992,15.7992,15.7831,15.7992,78900.0
2006-02-03 14:55:00,29.38,29.39,29.35,29.37,43400.0,15.7992,15.8046,15.7831,15.7939,43400.0
2006-02-03 15:00:00,29.36,29.39,29.35,29.36,42300.0,15.7885,15.8046,15.7831,15.7885,42300.0
2006-02-03 15:05:00,29.36,29.39,29.35,29.38,34500.0,15.7885,15.8046,15.7831,15.7992,34500.0
2006-02-03 15:10:00,29.38,29.39,29.35,29.36,27100.0,15.7992,15.8046,15.7831,15.7885,27100.0
2006-02-03 15:15:00,29.36,29.37,29.35,29.35,36800.0,15.7885,15.7939,15.7831,15.7831,36800.0
2006-02-03 15:20:00,29.35,29.37,29.35,29.36,27100.0,15.7831,15.7939,15.7831,15.7885,27100.0
2006-02-03 15:25:00,29.37,29.38,29.35,29.35,74100.0,15.7939,15.7992,15.7831,15.7831,74100.0
2006-02-03 15:30:00,29.35,29.36,29.28,29.29,161700.0,15.7831,15.7885,15.7455,15.7508,161700.0
2006-02-03 15:35:00,29.29,29.35,29.28,29.34,38800.0,15.7508,15.7831,15.7455,15.7777,38800.0
2006-02-03 15:40:00,29.33,29.34,29.3,29.32,54000.0,15.7724,15.7777,15.7562,15.767,54000.0
2006-02-03 15:45:00,29.32,29.34,29.28,29.28,62500.0,15.767,15.7777,15.7455,15.7455,62500.0
2006-02-03 15:50:00,29.29,29.35,29.28,29.33,92700.0,15.7508,15.7831,15.7455,15.7724,92700.0
2006-02-03 15:55:00,29.33,29.33,29.3,29.31,70600.0,15.7724,15.7724,15.7562,15.7616,70600.0
2006-02-06 09:30:00,29.3,29.37,29.3,29.36,107100.0,15.7562,15.7939,15.7562,15.7885,107100.0
2006-02-06 09:35:00,29.36,29.39,29.33,29.36,37200.0,15.7885,15.8046,15.7724,15.7885,37200.0
2006-02-06 09:40:00,29.36,29.37,29.32,29.37,30400.0,15.7885,15.7939,15.767,15.7939,30400.0
2006-02-06 09:45:00,29.38,29.42,29.37,29.38,48400.0,15.7992,15.8208,15.7939,15.7992,48400.0
2006-02-06 09:50:00,29.38,29.39,29.35,29.36,21500.0,15.7992,15.8046,15.7831,15.7885,21500.0
2006-02-06 09:55:00,29.36,29.37,29.31,29.32,67800.0,15.7885,15.7939,15.7616,15.767,67800.0
2006-02-06 10:00:00,29.33,29.36,29.31,29.34,30700.0,15.7724,15.7885,15.7616,15.7777,30700.0
2006-02-06 10:05:00,29.33,29.35,29.32,29.32,17100.0,15.7724,15.7831,15.767,15.767,17100.0
2006-02-06 10:10:00,29.31,29.35,29.31,29.32,45900.0,15.7616,15.7831,15.7616,15.767,45900.0
2006-02-06 10:15:00,29.32,29.32,29.27,29.27,237000.0,15.767,15.767,15.7401,15.7401,237000.0
2006-02-06 10:20:00,29.28,29.31,29.28,29.3,26300.0,15.7455,15.7616,15.7455,15.7562,26300.0
2006-02-06 10:25:00,29.3,29.31,29.28,29.28,37300.0,15.7562,15.7616,15.7455,15.7455,37300.0
2006-02-06 10:30:00,29.29,29.31,29.29,29.3,69100.0,15.7508,15.7616,15.7508,15.7562,69100.0
2006-02-06 10:35:00,29.3,29.32,29.29,29.32,198200.0,15.7562,15.767,15.7508,15.767,198200.0
2006-02-06 10:40:00,29.32,29.33,29.31,29.32,25900.0,15.767,15.7724,15.7616,15.767,25900.0
2006-02-06 10:45:00,29.32,29.34,29.31,29.33,42500.0,15.767,15.7777,15.7616,15.7724,42500.0
2006-02-06 10:50:00,29.33,29.34,29.31,29.31,20500.0,15.7724,15.7777,15.7616,15.7616,20500.0
2006-02-06 10:55:00,29.3,29.33,29.3,29.32,29100.0,15.7562,15.7724,15.7562,15.767,29100.0
2006-02-06 11:00:00,29.33,29.36,29.32,29.36,19100.0,15.7724,15.7885,15.767,15.7885,19100.0
2006-02-06 11:05:00,29.35,29.35,29.33,29.34,10400.0,15.7831,15.7831,15.7724,15.7777,10400.0
2006-02-06 11:10:00,29.33,29.34,29.33,29.34,41100.0,15.7724,15.7777,15.7724,15.7777,41100.0
2006-02-06 11:15:00,29.33,29.35,29.33,29.35,15100.0,15.7724,15.7831,15.7724,15.7831,15100.0
2006-02-06 11:20:00,29.35,29.38,29.32,29.37,36400.0,15.7831,15.7992,15.767,15.7939,36400.0
2006-02-06 11:25:00,29.36,29.36,29.31,29.31,33200.0,15.7885,15.7885,15.7616,15.7616,33200.0
2006-02-06 11:30:00,29.31,29.32,29.31,29.31,54400.0,15.7616,15.767,15.7616,15.7616,54400.0
2006-02-06 11:35:00,29.32,29.32,29.3,29.3,25100.0,15.767,15.767,15.7562,15.7562,25100.0
2006-02-06 11:40:00,29.3,29.32,29.3,29.31,36900.0,15.7562,15.767,15.7562,15.7616,36900.0
2006-02-06 11:45:00,29.3,29.33,29.3,29.32,15900.0,15.7562,15.7724,15.7562,15.767,15900.0
2006-02-06 11:50:00,29.31,29.32,29.29,29.31,53100.0,15.7616,15.767,15.7508,15.7616,53100.0
2006-02-06 11:55:00,29.32,29.32,29.3,29.31,16300.0,15.767,15.767,15.7562,15.7616,16300.0
2006-02-06 12:00:00,29.3,29.33,29.3,29.32,49800.0,15.7562,15.7724,15.7562,15.767,49800.0
2006-02-06 12:05:00,29.32,29.36,29.31,29.34,124100.0,15.767,15.7885,15.7616,15.7777,124100.0
2006-02-06 12:10:00,29.33,29.34,29.32,29.32,19600.0,15.7724,15.7777,15.767,15.767,19600.0
2006-02-06 12:15:00,29.32,29.34,29.3,29.32,14100.0,15.767,15.7777,15.7562,15.767,14100.0
2006-02-06 12:20:00,29.32,29.33,29.31,29.32,28300.0,15.767,15.7724,15.7616,15.767,28300.0
2006-02-06 12:25:00,29.32,29.33,29.3,29.3,18000.0,15.767,15.7724,15.7562,15.7562,18000.0
2006-02-06 12:30:00,29.3,29.33,29.3,29.31,13100.0,15.7562,15.7724,15.7562,15.7616,13100.0
2006-02-06 12:35:00,29.32,29.32,29.3,29.31,18100.0,15.767,15.767,15.7562,15.7616,18100.0
2006-02-06 12:40:00,29.32,29.32,29.3,29.32,18400.0,15.767,15.767,15.7562,15.767,18400.0
2006-02-06 12:45:00,29.32,29.33,29.31,29.31,7000.0,15.767,15.7724,15.7616,15.7616,7000.0
2006-02-06 12:50:00,29.31,29.32,29.3,29.3,20600.0,15.7616,15.767,15.7562,15.7562,20600.0
2006-02-06 12:55:00,29.31,29.32,29.3,29.31,14500.0,15.7616,15.767,15.7562,15.7616,14500.0
2006-02-06 13:00:00,29.31,29.32,29.3,29.31,26800.0,15.7616,15.767,15.7562,15.7616,26800.0
2006-02-06 13:05:00,29.32,29.34,29.31,29.34,13400.0,15.767,15.7777,15.7616,15.7777,13400.0
2006-02-06 13:10:00,29.34,29.37,29.34,29.34,22800.0,15.7777,15.7939,15.7777,15.7777,22800.0
2006-02-06 13:15:00,29.34,29.36,29.33,29.36,14000.0,15.7777,15.7885,15.7724,15.7885,14000.0
2006-02-06 13:20:00,29.35,29.36,29.34,29.35,11900.0,15.7831,15.7885,15.7777,15.7831,11900.0
2006-02-06 13:25:00,29.35,29.37,29.34,29.36,7200.0,15.7831,15.7939,15.7777,15.7885,7200.0
2006-02-06 13:30:00,29.36,29.39,29.36,29.36,12500.0,15.7885,15.8046,15.7885,15.7885,12500.0
2006-02-06 13:35:00,29.37,29.37,29.32,29.32,35100.0,15.7939,15.7939,15.767,15.767,35100.0
2006-02-06 13:40:00,29.33,29.34,29.32,29.34,18700.0,15.7724,15.7777,15.767,15.7777,18700.0
2006-02-06 13:45:00,29.35,29.35,29.33,29.34,19700.0,15.7831,15.7831,15.7724,15.7777,19700.0
2006-02-06 13:50:00,29.34,29.35,29.31,29.32,21600.0,15.7777,15.7831,15.7616,15.767,21600.0
2006-02-06 13:55:00,29.32,29.33,29.31,29.33,7700.0,15.767,15.7724,15.7616,15.7724,7700.0
2006-02-06 14:00:00,29.33,29.33,29.3,29.31,70100.0,15.7724,15.7724,15.7562,15.7616,70100.0
2006-02-06 14:05:00,29.3,29.34,29.3,29.33,32400.0,15.7562,15.7777,15.7562,15.7724,32400.0
2006-02-06 14:10:00,29.33,29.33,29.31,29.32,23900.0,15.7724,15.7724,15.7616,15.767,23900.0
2006-02-06 14:15:00,29.32,29.35,29.31,29.33,29800.0,15.767,15.7831,15.7616,15.7724,29800.0
2006-02-06 14:20:00,29.33,29.36,29.33,29.34,37800.0,15.7724,15.7885,15.7724,15.7777,37800.0
2006-02-06 14:25:00,29.36,29.37,29.35,29.36,20100.0,15.7885,15.7939,15.7831,15.7885,20100.0
2006-02-06 14:30:00,29.36,29.44,29.36,29.44,27600.0,15.7885,15.8315,15.7885,15.8315,27600.0
2006-02-06 14:35:00,29.44,29.45,29.43,29.43,22500.0,15.8315,15.8369,15.8261,15.8261,22500.0
2006-02-06 14:40:00,29.43,29.43,29.38,29.4,49500.0,15.8261,15.8261,15.7992,15.81,49500.0
2006-02-06 14:45:00,29.4,29.4,29.37,29.37,31900.0,15.81,15.81,15.7939,15.7939,31900.0
2006-02-06 14:50:00,29.37,29.41,29.36,29.4,64900.0,15.7939,15.8154,15.7885,15.81,64900.0
2006-02-06 14:55:00,29.41,29.43,29.4,29.43,19000.0,15.8154,15.8261,15.81,15.8261,19000.0
2006-02-06 15:00:00,29.42,29.43,29.4,29.4,18500.0,15.8208,15.8261,15.81,15.81,18500.0
2006-02-06 15:05:00,29.4,29.43,29.39,29.42,29200.0,15.81,15.8261,15.8046,15.8208,29200.0
2006-02-06 15:10:00,29.43,29.43,29.4,29.43,32900.0,15.8261,15.8261,15.81,15.8261,32900.0
2006-02-06 15:15:00,29.42,29.43,29.41,29.42,33800.0,15.8208,15.8261,15.8154,15.8208,33800.0
2006-02-06 15:20:00,29.42,29.42,29.39,29.42,23300.0,15.8208,15.8208,15.8046,15.8208,23300.0
2006-02-06 15:25:00,29.42,29.42,29.4,29.4,11100.0,15.8208,15.8208,15.81,15.81,11100.0
2006-02-06 15:30:00,29.4,29.42,29.38,29.39,44300.0,15.81,15.8208,15.7992,15.8046,44300.0
2006-02-06 15:35:00,29.39,29.41,29.38,29.41,49200.0,15.8046,15.8154,15.7992,15.8154,49200.0
2006-02-06 15:40:00,29.4,29.46,29.39,29.45,111800.0,15.81,15.8423,15.8046,15.8369,111800.0
2006-02-06 15:45:00,29.45,29.48,29.44,29.48,160400.0,15.8369,15.853,15.8315,15.853,160400.0
2006-02-06 15:50:00,29.46,29.47,29.4,29.4,66900.0,15.8423,15.8476,15.81,15.81,66900.0
2006-02-06 15:55:00,29.41,29.43,29.41,29.43,39000.0,15.8154,15.8261,15.8154,15.8261,39000.0
2006-02-07 09:30:00,29.27,29.35,29.25,29.32,91800.0,15.7401,15.7831,15.7293,15.767,91800.0
2006-02-07 09:35:00,29.32,29.43,29.32,29.39,29500.0,15.767,15.8261,15.767,15.8046,29500.0
2006-02-07 09:40:00,29.39,29.45,29.37,29.45,85900.0,15.8046,15.8369,15.7939,15.8369,85900.0
2006-02-07 09:45:00,29.45,29.45,29.4,29.41,25900.0,15.8369,15.8369,15.81,15.8154,25900.0
2006-02-07 09:50:00,29.41,29.42,29.4,29.41,32200.0,15.8154,15.8208,15.81,15.8154,32200.0
2006-02-07 09:55:00,29.4,29.41,29.38,29.4,44700.0,15.81,15.8154,15.7992,15.81,44700.0
2006-02-07 10:00:00,29.39,29.41,29.35,29.35,34900.0,15.8046,15.8154,15.7831,15.7831,34900.0
2006-02-07 10:05:00,29.35,29.38,29.35,29.35,20100.0,15.7831,15.7992,15.7831,15.7831,20100.0
2006-02-07 10:10:00,29.35,29.36,29.33,29.35,35200.0,15.7831,15.7885,15.7724,15.7831,35200.0
2006-02-07 10:15:00,29.34,29.39,29.33,29.34,27200.0,15.7777,15.8046,15.7724,15.7777,27200.0
2006-02-07 10:20:00,29.34,29.34,29.25,29.25,37000.0,15.7777,15.7777,15.7293,15.7293,37000.0
2006-02-07 10:25:00,29.26,29.26,29.2,29.23,66000.0,15.7347,15.7347,15.7025,15.7186,66000.0
2006-02-07 10:30:00,29.23,29.29,29.23,29.27,40800.0,15.7186,15.7508,15.7186,15.7401,40800.0
2006-02-07 10:35:00,29.27,29.29,29.25,29.27,41500.0,15.7401,15.7508,15.7293,15.7401,41500.0
2006-02-07 10:40:00,29.27,29.27,29.2,29.2,59100.0,15.7401,15.7401,15.7025,15.7025,59100.0
2006-02-07 10:45:00,29.2,29.27,29.2,29.25,59800.0,15.7025,15.7401,15.7025,15.7293,59800.0
2006-02-07 10:50:00,29.26,29.29,29.22,29.26,49500.0,15.7347,15.7508,15.7132,15.7347,49500.0
2006-02-07 10:55:00,29.27,29.31,29.26,29.28,46900.0,15.7401,15.7616,15.7347,15.7455,46900.0
2006-02-07 11:00:00,29.27,29.3,29.25,29.28,61800.0,15.7401,15.7562,15.7293,15.7455,61800.0
2006-02-07 11:05:00,29.27,29.28,29.24,29.25,39600.0,15.7401,15.7455,15.724,15.7293,39600.0
2006-02-07 11:10:00,29.25,29.31,29.25,29.29,59400.0,15.7293,15.7616,15.7293,15.7508,59400.0
2006-02-07 11:15:00,29.29,29.31,29.25,29.3,48400.0,15.7508,15.7616,15.7293,15.7562,48400.0
2006-02-07 11:20:00,29.29,29.38,29.28,29.34,74500.0,15.7508,15.7992,15.7455,15.7777,74500.0
2006-02-07 11:25:00,29.34,29.39,29.32,29.35,49600.0,15.7777,15.8046,15.767,15.7831,49600.0
2006-02-07 11:30:00,29.35,29.37,29.34,29.35,40800.0,15.7831,15.7939,15.7777,15.7831,40800.0
2006-02-07 11:35:00,29.35,29.36,29.32,29.32,34800.0,15.7831,15.7885,15.767,15.767,34800.0
2006-02-07 11:40:00,29.32,29.36,29.32,29.35,101900.0,15.767,15.7885,15.767,15.7831,101900.0
2006-02-07 11:45:00,29.35,29.38,29.32,29.36,114000.0,15.7831,15.7992,15.767,15.7885,114000.0
2006-02-07 11:50:00,29.35,29.36,29.33,29.35,85100.0,15.7831,15.7885,15.7724,15.7831,85100.0
2006-02-07 11:55:00,29.35,29.38,29.32,29.33,37600.0,15.7831,15.7992,15.767,15.7724,37600.0
2006-02-07 12:00:00,29.33,29.36,29.32,29.36,29700.0,15.7724,15.7885,15.767,15.7885,29700.0
2006-02-07 12:05:00,29.36,29.36,29.32,29.33,77300.0,15.7885,15.7885,15.767,15.7724,77300.0
2006-02-07 12:10:00,29.32,29.33,29.28,29.3,72700.0,15.767,15.7724,15.7455,15.7562,72700.0
2006-02-07 12:15:00,29.3,29.3,29.25,29.3,109900.0,15.7562,15.7562,15.7293,15.7562,109900.0
2006-02-07 12:20:00,29.28,29.32,29.26,29.31,44700.0,15.7455,15.767,15.7347,15.7616,44700.0
2006-02-07 12:25:00,29.3,29.31,29.29,29.3,63600.0,15.7562,15.7616,15.7508,15.7562,63600.0
2006-02-07 12:30:00,29.3,29.35,29.3,29.35,120500.0,15.7562,15.7831,15.7562,15.7831,120500.0
2006-02-07 12:35:00,29.35,29.36,29.3,29.32,97400.0,15.7831,15.7885,15.7562,15.767,97400.0
2006-02-07 12:40:00,29.32,29.33,29.3,29.31,33300.0,15.767,15.7724,15.7562,15.7616,33300.0
2006-02-07 12:45:00,29.32,29.34,29.32,29.33,133200.0,15.767,15.7777,15.767,15.7724,133200.0
2006-02-07 12:50:00,29.33,29.33,29.31,29.31,32300.0,15.7724,15.7724,15.7616,15.7616,32300.0
2006-02-07 12:55:00,29.31,29.32,29.3,29.32,28700.0,15.7616,15.767,15.7562,15.767,28700.0
2006-02-07 13:00:00,29.32,29.33,29.3,29.31,106500.0,15.767,15.7724,15.7562,15.7616,106500.0
2006-02-07 13:05:00,29.32,29.32,29.28,29.29,59100.0,15.767,15.767,15.7455,15.7508,59100.0
2006-02-07 13:10:00,29.3,29.3,29.28,29.28,114800.0,15.7562,15.7562,15.7455,15.7455,114800.0
2006-02-07 13:15:00,29.28,29.3,29.28,29.29,47100.0,15.7455,15.7562,15.7455,15.7508,47100.0
2006-02-07 13:20:00,29.28,29.3,29.28,29.29,30000.0,15.7455,15.7562,15.7455,15.7508,30000.0
2006-02-07 13:25:00,29.29,29.35,29.28,29.35,132900.0,15.7508,15.7831,15.7455,15.7831,132900.0
2006-02-07 13:30:00,29.34,29.35,29.29,29.3,33500.0,15.7777,15.7831,15.7508,15.7562,33500.0
2006-02-07 13:35:00,29.29,29.3,29.27,29.28,39500.0,15.7508,15.7562,15.7401,15.7455,39500.0
2006-02-07 13:40:00,29.27,29.31,29.27,29.31,41900.0,15.7401,15.7616,15.7401,15.7616,41900.0
2006-02-07 13:45:00,29.31,29.34,29.3,29.3,20900.0,15.7616,15.7777,15.7562,15.7562,20900.0
2006-02-07 13:50:00,29.31,29.35,29.28,29.34,70800.0,15.7616,15.7831,15.7455,15.7777,70800.0
2006-02-07 13:55:00,29.34,29.35,29.32,29.34,31900.0,15.7777,15.7831,15.767,15.7777,31900.0
2006-02-07 14:00:00,29.33,29.35,29.32,29.33,35200.0,15.7724,15.7831,15.767,15.7724,35200.0
2006-02-07 14:05:00,29.33,29.34,29.3,29.3,26100.0,15.7724,15.7777,15.7562,15.7562,26100.0
2006-02-07 14:10:00,29.3,29.32,29.28,29.3,64100.0,15.7562,15.767,15.7455,15.7562,64100.0
2006-02-07 14:15:00,29.3,29.31,29.28,29.3,24900.0,15.7562,15.7616,15.7455,15.7562,24900.0
2006-02-07 14:20:00,29.3,29.31,29.29,29.3,63500.0,15.7562,15.7616,15.7508,15.7562,63500.0
2006-02-07 14:25:00,29.3,29.34,29.3,29.33,55100.0,15.7562,15.7777,15.7562,15.7724,55100.0
2006-02-07 14:30:00,29.33,29.34,29.3,29.32,54300.0,15.7724,15.7777,15.7562,15.767,54300.0
2006-02-07 14:35:00,29.32,29.36,29.32,29.33,120500.0,15.767,15.7885,15.767,15.7724,120500.0
2006-02-07 14:40:00,29.33,29.34,29.31,29.32,52400.0,15.7724,15.7777,15.7616,15.767,52400.0
2006-02-07 14:45:00,29.31,29.32,29.29,29.31,49100.0,15.7616,15.767,15.7508,15.7616,49100.0
2006-02-07 14:50:00,29.31,29.31,29.28,29.28,44200.0,15.7616,15.7616,15.7455,15.7455,44200.0
2006-02-07 14:55:00,29.29,29.33,29.28,29.3,28200.0,15.7508,15.7724,15.7455,15.7562,28200.0
2006-02-07 15:00:00,29.31,29.32,29.29,29.3,52000.0,15.7616,15.767,15.7508,15.7562,52000.0
2006-02-07 15:05:00,29.31,29.33,29.3,29.32,102900.0,15.7616,15.7724,15.7562,15.767,102900.0
2006-02-07 15:10:00,29.32,29.36,29.3,29.35,85200.0,15.767,15.7885,15.7562,15.7831,85200.0
2006-02-07 15:15:00,29.35,29.36,29.34,29.35,15400.0,15.7831,15.7885,15.7777,15.7831,15400.0
2006-02-07 15:20:00,29.35,29.36,29.33,29.36,19700.0,15.7831,15.7885,15.7724,15.7885,19700.0
2006-02-07 15:25:00,29.36,29.36,29.34,29.34,29200.0,15.7885,15.7885,15.7777,15.7777,29200.0
2006-02-07 15:30:00,29.34,29.34,29.32,29.34,54100.0,15.7777,15.7777,15.767,15.7777,54100.0
2006-02-07 15:35:00,29.34,29.36,29.33,29.35,56600.0,15.7777,15.7885,15.7724,15.7831,56600.0
2006-02-07 15:40:00,29.35,29.37,29.34,29.36,48400.0,15.7831,15.7939,15.7777,15.7885,48400.0
2006-02-07 15:45:00,29.36,29.37,29.33,29.34,72000.0,15.7885,15.7939,15.7724,15.7777,72000.0
2006-02-07 15:50:00,29.35,29.38,29.34,29.36,64600.0,15.7831,15.7992,15.7777,15.7885,64600.0
2006-02-07 15:55:00,29.36,29.36,29.32,29.36,93400.0,15.7885,15.7885,15.767,15.7885,93400.0
2006-02-08 09:30:00,29.28,29.34,29.25,29.34,129800.0,15.7455,15.7777,15.7293,15.7777,129800.0
2006-02-08 09:35:00,29.34,29.38,29.34,29.36,36300.0,15.7777,15.7992,15.7777,15.7885,36300.0
2006-02-08 09:40:00,29.36,29.43,29.36,29.38,50800.0,15.7885,15.8261,15.7885,15.7992,50800.0
2006-02-08 09:45:00,29.38,29.43,29.35,29.39,48900.0,15.7992,15.8261,15.7831,15.8046,48900.0
2006-02-08 09:50:00,29.39,29.39,29.31,29.35,133200.0,15.8046,15.8046,15.7616,15.7831,133200.0
2006-02-08 09:55:00,29.36,29.36,29.31,29.34,90400.0,15.7885,15.7885,15.7616,15.7777,90400.0
2006-02-08 10:00:00,29.34,29.38,29.32,29.36,59600.0,15.7777,15.7992,15.767,15.7885,59600.0
2006-02-08 10:05:00,29.36,29.37,29.31,29.32,95400.0,15.7885,15.7939,15.7616,15.767,95400.0
2006-02-08 10:10:00,29.32,29.35,29.3,29.31,44800.0,15.767,15.7831,15.7562,15.7616,44800.0
2006-02-08 10:15:00,29.3,29.32,29.3,29.3,30900.0,15.7562,15.767,15.7562,15.7562,30900.0
2006-02-08 10:20:00,29.31,29.34,29.29,29.32,52900.0,15.7616,15.7777,15.7508,15.767,52900.0
2006-02-08 10:25:00,29.32,29.36,29.3,29.34,75900.0,15.767,15.7885,15.7562,15.7777,75900.0
2006-02-08 10:30:00,29.34,29.34,29.29,29.32,38200.0,15.7777,15.7777,15.7508,15.767,38200.0
2006-02-08 10:35:00,29.31,29.32,29.3,29.3,54400.0,15.7616,15.767,15.7562,15.7562,54400.0
2006-02-08 10:40:00,29.31,29.31,29.27,29.29,59700.0,15.7616,15.7616,15.7401,15.7508,59700.0
2006-02-08 10:45:00,29.3,29.31,29.29,29.29,21000.0,15.7562,15.7616,15.7508,15.7508,21000.0
2006-02-08 10:50:00,29.3,29.31,29.28,29.29,27600.0,15.7562,15.7616,15.7455,15.7508,27600.0
2006-02-08 10:55:00,29.29,29.34,29.29,29.3,28400.0,15.7508,15.7777,15.7508,15.7562,28400.0
2006-02-08 11:00:00,29.3,29.32,29.29,29.3,30000.0,15.7562,15.767,15.7508,15.7562,30000.0
2006-02-08 11:05:00,29.29,29.32,29.29,29.31,19200.0,15.7508,15.767,15.7508,15.7616,19200.0
2006-02-08 11:10:00,29.31,29.33,29.3,29.31,23900.0,15.7616,15.7724,15.7562,15.7616,23900.0
2006-02-08 11:15:00,29.31,29.34,29.3,29.34,34300.0,15.7616,15.7777,15.7562,15.7777,34300.0
2006-02-08 11:20:00,29.32,29.36,29.32,29.36,23400.0,15.767,15.7885,15.767,15.7885,23400.0
2006-02-08 11:25:00,29.37,29.37,29.32,29.32,13700.0,15.7939,15.7939,15.767,15.767,13700.0
2006-02-08 11:30:00,29.33,29.33,29.31,29.31,30200.0,15.7724,15.7724,15.7616,15.7616,30200.0
2006-02-08 11:35:00,29.31,29.32,29.31,29.31,12900.0,15.7616,15.767,15.7616,15.7616,12900.0
2006-02-08 11:40:00,29.32,29.33,29.31,29.33,26600.0,15.767,15.7724,15.7616,15.7724,26600.0
2006-02-08 11:45:00,29.32,29.36,29.32,29.34,41100.0,15.767,15.7885,15.767,15.7777,41100.0
2006-02-08 11:50:00,29.35,29.36,29.34,29.36,14400.0,15.7831,15.7885,15.7777,15.7885,14400.0
2006-02-08 11:55:00,29.35,29.36,29.33,29.34,46000.0,15.7831,15.7885,15.7724,15.7777,46000.0
2006-02-08 12:00:00,29.33,29.37,29.32,29.37,22600.0,15.7724,15.7939,15.767,15.7939,22600.0
2006-02-08 12:05:00,29.36,29.38,29.36,29.37,12700.0,15.7885,15.7992,15.7885,15.7939,12700.0
2006-02-08 12:10:00,29.36,29.36,29.35,29.36,13700.0,15.7885,15.7885,15.7831,15.7885,13700.0
2006-02-08 12:15:00,29.37,29.38,29.36,29.37,19400.0,15.7939,15.7992,15.7885,15.7939,19400.0
2006-02-08 12:20:00,29.36,29.42,29.36,29.4,27400.0,15.7885,15.8208,15.7885,15.81,27400.0
2006-02-08 12:25:00,29.41,29.41,29.39,29.41,10600.0,15.8154,15.8154,15.8046,15.8154,10600.0
2006-02-08 12:30:00,29.4,29.41,29.39,29.39,13800.0,15.81,15.8154,15.8046,15.8046,13800.0
2006-02-08 12:35:00,29.4,29.41,29.38,29.4,14900.0,15.81,15.8154,15.7992,15.81,14900.0
2006-02-08 12:40:00,29.41,29.42,29.38,29.41,15700.0,15.8154,15.8208,15.7992,15.8154,15700.0
2006-02-08 12:45:00,29.41,29.43,29.41,29.42,37000.0,15.8154,15.8261,15.8154,15.8208,37000.0
2006-02-08 12:50:00,29.43,29.43,29.4,29.41,18400.0,15.8261,15.8261,15.81,15.8154,18400.0
2006-02-08 12:55:00,29.41,29.43,29.4,29.41,23200.0,15.8154,15.8261,15.81,15.8154,23200.0
2006-02-08 13:00:00,29.41,29.43,29.41,29.43,179500.0,15.8154,15.8261,15.8154,15.8261,179500.0
2006-02-08 13:05:00,29.42,29.44,29.42,29.43,48100.0,15.8208,15.8315,15.8208,15.8261,48100.0
2006-02-08 13:10:00,29.43,29.44,29.4,29.4,63600.0,15.8261,15.8315,15.81,15.81,63600.0
2006-02-08 13:15:00,29.39,29.4,29.36,29.38,29700.0,15.8046,15.81,15.7885,15.7992,29700.0
2006-02-08 13:20:00,29.37,29.39,29.36,29.39,36200.0,15.7939,15.8046,15.7885,15.8046,36200.0
2006-02-08 13:25:00,29.4,29.4,29.36,29.38,17600.0,15.81,15.81,15.7885,15.7992,17600.0
2006-02-08 13:30:00,29.39,29.42,29.37,29.37,25400.0,15.8046,15.8208,15.7939,15.7939,25400.0
2006-02-08 13:35:00,29.37,29.4,29.36,29.4,26700.0,15.7939,15.81,15.7885,15.81,26700.0
2006-02-08 13:40:00,29.39,29.41,29.39,29.41,14100.0,15.8046,15.8154,15.8046,15.8154,14100.0
2006-02-08 13:45:00,29.41,29.43,29.39,29.43,41100.0,15.8154,15.8261,15.8046,15.8261,41100.0
2006-02-08 13:50:00,29.42,29.43,29.41,29.41,12300.0,15.8208,15.8261,15.8154,15.8154,12300.0
2006-02-08 13:55:00,29.41,29.42,29.4,29.42,14500.0,15.8154,15.8208,15.81,15.8208,14500.0
2006-02-08 14:00:00,29.41,29.43,29.4,29.42,16700.0,15.8154,15.8261,15.81,15.8208,16700.0
2006-02-08 14:05:00,29.43,29.44,29.38,29.38,20300.0,15.8261,15.8315,15.7992,15.7992,20300.0
2006-02-08 14:10:00,29.38,29.41,29.36,29.38,18700.0,15.7992,15.8154,15.7885,15.7992,18700.0
2006-02-08 14:15:00,29.37,29.38,29.36,29.36,14100.0,15.7939,15.7992,15.7885,15.7885,14100.0
2006-02-08 14:20:00,29.36,29.41,29.35,29.4,22600.0,15.7885,15.8154,15.7831,15.81,22600.0
2006-02-08 14:25:00,29.4,29.41,29.39,29.4,21400.0,15.81,15.8154,15.8046,15.81,21400.0
2006-02-08 14:30:00,29.39,29.43,29.39,29.41,21900.0,15.8046,15.8261,15.8046,15.8154,21900.0
2006-02-08 14:35:00,29.41,29.43,29.39,29.4,19500.0,15.8154,15.8261,15.8046,15.81,19500.0
2006-02-08 14:40:00,29.39,29.43,29.39,29.42,30900.0,15.8046,15.8261,15.8046,15.8208,30900.0
2006-02-08 14:45:00,29.41,29.45,29.41,29.44,59300.0,15.8154,15.8369,15.8154,15.8315,59300.0
2006-02-08 14:50:00,29.45,29.45,29.42,29.44,26100.0,15.8369,15.8369,15.8208,15.8315,26100.0
2006-02-08 14:55:00,29.43,29.44,29.42,29.43,22700.0,15.8261,15.8315,15.8208,15.8261,22700.0
2006-02-08 15:00:00,29.43,29.48,29.4,29.48,60700.0,15.8261,15.853,15.81,15.853,60700.0
2006-02-08 15:05:00,29.47,29.57,29.47,29.55,63500.0,15.8476,15.9014,15.8476,15.8907,63500.0
2006-02-08 15:10:00,29.56,29.56,29.5,29.53,31500.0,15.896,15.896,15.8638,15.8799,31500.0
2006-02-08 15:15:00,29.53,29.59,29.53,29.57,43200.0,15.8799,15.9122,15.8799,15.9014,43200.0
2006-02-08 15:20:00,29.59,29.63,29.55,29.6,65700.0,15.9122,15.9337,15.8907,15.9176,65700.0
2006-02-08 15:25:00,29.61,29.65,29.61,29.63,80200.0,15.9229,15.9444,15.9229,15.9337,80200.0
2006-02-08 15:30:00,29.62,29.63,29.57,29.57,70800.0,15.9283,15.9337,15.9014,15.9014,70800.0
2006-02-08 15:35:00,29.57,29.58,29.54,29.54,36000.0,15.9014,15.9068,15.8853,15.8853,36000.0
2006-02-08 15:40:00,29.55,29.56,29.53,29.56,28600.0,15.8907,15.896,15.8799,15.896,28600.0
2006-02-08 15:45:00,29.55,29.56,29.52,29.54,70200.0,15.8907,15.896,15.8745,15.8853,70200.0
2006-02-08 15:50:00,29.53,29.57,29.53,29.55,68600.0,15.8799,15.9014,15.8799,15.8907,68600.0
2006-02-08 15:55:00,29.56,29.57,29.53,29.56,75400.0,15.896,15.9014,15.8799,15.896,75400.0
2006-02-09 09:30:00,29.57,29.58,29.5,29.52,104900.0,15.9014,15.9068,15.8638,15.8745,104900.0
2006-02-09 09:35:00,29.5,29.51,29.45,29.48,40000.0,15.8638,15.8692,15.8369,15.853,40000.0
2006-02-09 09:40:00,29.49,29.6,29.49,29.6,50300.0,15.8584,15.9176,15.8584,15.9176,50300.0
2006-02-09 09:45:00,29.61,29.67,29.61,29.67,77900.0,15.9229,15.9552,15.9229,15.9552,77900.0
2006-02-09 09:50:00,29.67,29.68,29.6,29.65,81900.0,15.9552,15.9606,15.9176,15.9444,81900.0
2006-02-09 09:55:00,29.67,29.67,29.61,29.66,70000.0,15.9552,15.9552,15.9229,15.9498,70000.0
2006-02-09 10:00:00,29.63,29.67,29.62,29.67,45200.0,15.9337,15.9552,15.9283,15.9552,45200.0
2006-02-09 10:05:00,29.68,29.69,29.65,29.67,39900.0,15.9606,15.966,15.9444,15.9552,39900.0
2006-02-09 10:10:00,29.67,29.67,29.63,29.65,24800.0,15.9552,15.9552,15.9337,15.9444,24800.0
2006-02-09 10:15:00,29.65,29.66,29.62,29.64,47300.0,15.9444,15.9498,15.9283,15.9391,47300.0
2006-02-09 10:20:00,29.64,29.66,29.64,29.65,22700.0,15.9391,15.9498,15.9391,15.9444,22700.0
2006-02-09 10:25:00,29.64,29.66,29.63,29.63,34400.0,15.9391,15.9498,15.9337,15.9337,34400.0
2006-02-09 10:30:00,29.63,29.66,29.62,29.65,38400.0,15.9337,15.9498,15.9283,15.9444,38400.0
2006-02-09 10:35:00,29.65,29.71,29.65,29.65,24500.0,15.9444,15.9767,15.9444,15.9444,24500.0
2006-02-09 10:40:00,29.65,29.66,29.62,29.63,25000.0,15.9444,15.9498,15.9283,15.9337,25000.0
2006-02-09 10:45:00,29.64,29.66,29.64,29.66,61900.0,15.9391,15.9498,15.9391,15.9498,61900.0
2006-02-09 10:50:00,29.66,29.7,29.64,29.7,43600.0,15.9498,15.9713,15.9391,15.9713,43600.0
2006-02-09 10:55:00,29.71,29.73,29.7,29.72,62500.0,15.9767,15.9875,15.9713,15.9821,62500.0
2006-02-09 11:00:00,29.73,29.74,29.71,29.73,41800.0,15.9875,15.9928,15.9767,15.9875,41800.0
2006-02-09 11:05:00,29.72,29.76,29.72,29.74,93100.0,15.9821,16.0036,15.9821,15.9928,93100.0
2006-02-09 11:10:00,29.74,29.75,29.71,29.73,49500.0,15.9928,15.9982,15.9767,15.9875,49500.0
2006-02-09 11:15:00,29.73,29.75,29.72,29.73,40000.0,15.9875,15.9982,15.9821,15.9875,40000.0
2006-02-09 11:20:00,29.72,29.76,29.72,29.72,28200.0,15.9821,16.0036,15.9821,15.9821,28200.0
2006-02-09 11:25:00,29.73,29.74,29.72,29.74,19800.0,15.9875,15.9928,15.9821,15.9928,19800.0
2006-02-09 11:30:00,29.74,29.8,29.74,29.76,52700.0,15.9928,16.0251,15.9928,16.0036,52700.0
2006-02-09 11:35:00,29.76,29.8,29.76,29.78,30300.0,16.0036,16.0251,16.0036,16.0143,30300.0
2006-02-09 11:40:00,29.79,29.8,29.78,29.8,23300.0,16.0197,16.0251,16.0143,16.0251,23300.0
2006-02-09 11:45:00,29.8,29.8,29.76,29.79,31900.0,16.0251,16.0251,16.0036,16.0197,31900.0
2006-02-09 11:50:00,29.79,29.8,29.75,29.76,50900.0,16.0197,16.0251,15.9982,16.0036,50900.0
2006-02-09 11:55:00,29.75,29.77,29.74,29.75,20100.0,15.9982,16.009,15.9928,15.9982,20100.0
2006-02-09 12:00:00,29.74,29.77,29.73,29.75,20600.0,15.9928,16.009,15.9875,15.9982,20600.0
2006-02-09 12:05:00,29.74,29.78,29.73,29.78,19800.0,15.9928,16.0143,15.9875,16.0143,19800.0
2006-02-09 12:10:00,29.77,29.8,29.77,29.79,19800.0,16.009,16.0251,16.009,16.0197,19800.0
2006-02-09 12:15:00,29.79,29.81,29.78,29.79,33700.0,16.0197,16.0305,16.0143,16.0197,33700.0
2006-02-09 12:20:00,29.79,29.81,29.76,29.8,38200.0,16.0197,16.0305,16.0036,16.0251,38200.0
2006-02-09 12:25:00,29.81,29.82,29.8,29.81,21700.0,16.0305,16.0359,16.0251,16.0305,21700.0
2006-02-09 12:30:00,29.81,29.82,29.79,29.79,11600.0,16.0305,16.0359,16.0197,16.0197,11600.0
2006-02-09 12:35:00,29.8,29.85,29.79,29.84,40000.0,16.0251,16.052,16.0197,16.0466,40000.0
2006-02-09 12:40:00,29.84,29.85,29.81,29.83,31000.0,16.0466,16.052,16.0305,16.0412,31000.0
2006-02-09 12:45:00,29.82,29.83,29.8,29.8,6600.0,16.0359,16.0412,16.0251,16.0251,6600.0
2006-02-09 12:50:00,29.81,29.83,29.79,29.79,17000.0,16.0305,16.0412,16.0197,16.0197,17000.0
2006-02-09 12:55:00,29.79,29.8,29.77,29.78,36600.0,16.0197,16.0251,16.009,16.0143,36600.0
2006-02-09 13:00:00,29.77,29.85,29.77,29.82,44500.0,16.009,16.052,16.009,16.0359,44500.0
2006-02-09 13:05:00,29.82,29.86,29.82,29.83,34700.0,16.0359,16.0574,16.0359,16.0412,34700.0
2006-02-09 13:10:00,29.83,29.86,29.82,29.82,28500.0,16.0412,16.0574,16.0359,16.0359,28500.0
2006-02-09 13:15:00,29.83,29.84,29.8,29.8,33000.0,16.0412,16.0466,16.0251,16.0251,33000.0
2006-02-09 13:20:00,29.79,29.8,29.77,29.8,44100.0,16.0197,16.0251,16.009,16.0251,44100.0
2006-02-09 13:25:00,29.8,29.81,29.76,29.76,18500.0,16.0251,16.0305,16.0036,16.0036,18500.0
2006-02-09 13:30:00,29.76,29.77,29.75,29.77,24100.0,16.0036,16.009,15.9982,16.009,24100.0
2006-02-09 13:35:00,29.77,29.78,29.76,29.77,28100.0,16.009,16.0143,16.0036,16.009,28100.0
2006-02-09 13:40:00,29.77,29.79,29.76,29.76,16500.0,16.009,16.0197,16.0036,16.0036,16500.0
2006-02-09 13:45:00,29.76,29.77,29.74,29.75,18600.0,16.0036,16.009,15.9928,15.9982,18600.0
2006-02-09 13:50:00,29.75,29.8,29.73,29.8,33100.0,15.9982,16.0251,15.9875,16.0251,33100.0
2006-02-09 13:55:00,29.8,29.81,29.77,29.77,20400.0,16.0251,16.0305,16.009,16.009,20400.0
2006-02-09 14:00:00,29.78,29.78,29.74,29.76,70400.0,16.0143,16.0143,15.9928,16.0036,70400.0
2006-02-09 14:05:00,29.76,29.76,29.69,29.72,47100.0,16.0036,16.0036,15.966,15.9821,47100.0
2006-02-09 14:10:00,29.72,29.72,29.68,29.72,30400.0,15.9821,15.9821,15.9606,15.9821,30400.0
2006-02-09 14:15:00,29.71,29.72,29.69,29.69,16600.0,15.9767,15.9821,15.966,15.966,16600.0
2006-02-09 14:20:00,29.7,29.71,29.69,29.7,13700.0,15.9713,15.9767,15.966,15.9713,13700.0
2006-02-09 14:25:00,29.7,29.71,29.68,29.7,25000.0,15.9713,15.9767,15.9606,15.9713,25000.0
2006-02-09 14:30:00,29.69,29.71,29.69,29.7,34900.0,15.966,15.9767,15.966,15.9713,34900.0
2006-02-09 14:35:00,29.7,29.71,29.69,29.69,31300.0,15.9713,15.9767,15.966,15.966,31300.0
2006-02-09 14:40:00,29.69,29.74,29.68,29.72,47100.0,15.966,15.9928,15.9606,15.9821,47100.0
2006-02-09 14:45:00,29.7,29.74,29.69,29.72,152000.0,15.9713,15.9928,15.966,15.9821,152000.0
2006-02-09 14:50:00,29.72,29.73,29.7,29.7,32400.0,15.9821,15.9875,15.9713,15.9713,32400.0
2006-02-09 14:55:00,29.7,29.71,29.68,29.71,74200.0,15.9713,15.9767,15.9606,15.9767,74200.0
2006-02-09 15:00:00,29.71,29.71,29.66,29.68,59500.0,15.9767,15.9767,15.9498,15.9606,59500.0
2006-02-09 15:05:00,29.69,29.7,29.66,29.69,34700.0,15.966,15.9713,15.9498,15.966,34700.0
2006-02-09 15:10:00,29.68,29.71,29.67,29.71,65900.0,15.9606,15.9767,15.9552,15.9767,65900.0
2006-02-09 15:15:00,29.71,29.71,29.66,29.67,49100.0,15.9767,15.9767,15.9498,15.9552,49100.0
2006-02-09 15:20:00,29.67,29.73,29.67,29.72,31400.0,15.9552,15.9875,15.9552,15.9821,31400.0
2006-02-09 15:25:00,29.72,29.73,29.7,29.72,40000.0,15.9821,15.9875,15.9713,15.9821,40000.0
2006-02-09 15:30:00,29.72,29.72,29.66,29.69,46800.0,15.9821,15.9821,15.9498,15.966,46800.0
2006-02-09 15:35:00,29.68,29.69,29.64,29.64,44800.0,15.9606,15.966,15.9391,15.9391,44800.0
2006-02-09 15:40:00,29.64,29.65,29.61,29.65,90000.0,15.9391,15.9444,15.9229,15.9444,90000.0
2006-02-09 15:45:00,29.65,29.67,29.63,29.65,57300.0,15.9444,15.9552,15.9337,15.9444,57300.0
2006-02-09 15:50:00,29.65,29.68,29.63,29.65,69400.0,15.9444,15.9606,15.9337,15.9444,69400.0
2006-02-09 15:55:00,29.64,29.65,29.62,29.62,76900.0,15.9391,15.9444,15.9283,15.9283,76900.0
2006-02-10 09:30:00,29.45,29.52,29.45,29.51,120200.0,15.8369,15.8745,15.8369,15.8692,120200.0
2006-02-10 09:35:00,29.52,29.59,29.5,29.59,78900.0,15.8745,15.9122,15.8638,15.9122,78900.0
2006-02-10 09:40:00,29.59,29.62,29.52,29.58,89600.0,15.9122,15.9283,15.8745,15.9068,89600.0
2006-02-10 09:45:00,29.59,29.66,29.55,29.63,47200.0,15.9122,15.9498,15.8907,15.9337,47200.0
2006-02-10 09:50:00,29.63,29.64,29.61,29.61,11000.0,15.9337,15.9391,15.9229,15.9229,11000.0
2006-02-10 09:55:00,29.61,29.62,29.55,29.57,44900.0,15.9229,15.9283,15.8907,15.9014,44900.0
2006-02-10 10:00:00,29.56,29.59,29.54,29.58,36900.0,15.896,15.9122,15.8853,15.9068,36900.0
2006-02-10 10:05:00,29.58,29.58,29.5,29.51,25300.0,15.9068,15.9068,15.8638,15.8692,25300.0
2006-02-10 10:10:00,29.52,29.56,29.51,29.54,63700.0,15.8745,15.896,15.8692,15.8853,63700.0
2006-02-10 10:15:00,29.54,29.57,29.52,29.57,33900.0,15.8853,15.9014,15.8745,15.9014,33900.0
2006-02-10 10:20:00,29.57,29.59,29.54,29.55,35600.0,15.9014,15.9122,15.8853,15.8907,35600.0
2006-02-10 10:25:00,29.55,29.56,29.5,29.5,56600.0,15.8907,15.896,15.8638,15.8638,56600.0
2006-02-10 10:30:00,29.5,29.52,29.5,29.5,48200.0,15.8638,15.8745,15.8638,15.8638,48200.0
2006-02-10 10:35:00,29.51,29.51,29.4,29.45,115800.0,15.8692,15.8692,15.81,15.8369,115800.0
2006-02-10 10:40:00,29.46,29.48,29.45,29.45,76800.0,15.8423,15.853,15.8369,15.8369,76800.0
2006-02-10 10:45:00,29.44,29.53,29.44,29.51,52000.0,15.8315,15.8799,15.8315,15.8692,52000.0
2006-02-10 10:50:00,29.5,29.54,29.5,29.53,26500.0,15.8638,15.8853,15.8638,15.8799,26500.0
2006-02-10 10:55:00,29.52,29.56,29.5,29.55,43600.0,15.8745,15.896,15.8638,15.8907,43600.0
2006-02-10 11:00:00,29.55,29.58,29.49,29.57,54100.0,15.8907,15.9068,15.8584,15.9014,54100.0
2006-02-10 11:05:00,29.56,29.57,29.51,29.52,22800.0,15.896,15.9014,15.8692,15.8745,22800.0
2006-02-10 11:10:00,29.52,29.57,29.5,29.53,40000.0,15.8745,15.9014,15.8638,15.8799,40000.0
2006-02-10 11:15:00,29.53,29.57,29.52,29.57,32000.0,15.8799,15.9014,15.8745,15.9014,32000.0
2006-02-10 11:20:00,29.57,29.58,29.56,29.57,23600.0,15.9014,15.9068,15.896,15.9014,23600.0
2006-02-10 11:25:00,29.56,29.57,29.51,29.51,46900.0,15.896,15.9014,15.8692,15.8692,46900.0
2006-02-10 11:30:00,29.51,29.52,29.5,29.5,36300.0,15.8692,15.8745,15.8638,15.8638,36300.0
2006-02-10 11:35:00,29.5,29.54,29.5,29.54,22400.0,15.8638,15.8853,15.8638,15.8853,22400.0
2006-02-10 11:40:00,29.53,29.54,29.51,29.52,50700.0,15.8799,15.8853,15.8692,15.8745,50700.0
2006-02-10 11:45:00,29.51,29.52,29.49,29.51,27200.0,15.8692,15.8745,15.8584,15.8692,27200.0
2006-02-10 11:50:00,29.5,29.53,29.49,29.53,38800.0,15.8638,15.8799,15.8584,15.8799,38800.0
2006-02-10 11:55:00,29.53,29.54,29.52,29.53,27500.0,15.8799,15.8853,15.8745,15.8799,27500.0
2006-02-10 12:00:00,29.53,29.56,29.53,29.56,31800.0,15.8799,15.896,15.8799,15.896,31800.0
2006-02-10 12:05:00,29.56,29.59,29.55,29.56,24900.0,15.896,15.9122,15.8907,15.896,24900.0
2006-02-10 12:10:00,29.56,29.58,29.55,29.57,16800.0,15.896,15.9068,15.8907,15.9014,16800.0
2006-02-10 12:15:00,29.56,29.62,29.55,29.6,26300.0,15.896,15.9283,15.8907,15.9176,26300.0
2006-02-10 12:20:00,29.62,29.67,29.61,29.63,58100.0,15.9283,15.9552,15.9229,15.9337,58100.0
2006-02-10 12:25:00,29.63,29.64,29.59,29.6,17400.0,15.9337,15.9391,15.9122,15.9176,17400.0
2006-02-10 12:30:00,29.6,29.61,29.59,29.61,13100.0,15.9176,15.9229,15.9122,15.9229,13100.0
2006-02-10 12:35:00,29.61,29.64,29.59,29.63,18300.0,15.9229,15.9391,15.9122,15.9337,18300.0
2006-02-10 12:40:00,29.64,29.67,29.63,29.66,57900.0,15.9391,15.9552,15.9337,15.9498,57900.0
2006-02-10 12:45:00,29.66,29.68,29.65,29.68,91000.0,15.9498,15.9606,15.9444,15.9606,91000.0
2006-02-10 12:50:00,29.68,29.7,29.66,29.69,43300.0,15.9606,15.9713,15.9498,15.966,43300.0
2006-02-10 12:55:00,29.69,29.71,29.69,29.69,60000.0,15.966,15.9767,15.966,15.966,60000.0
2006-02-10 13:00:00,29.71,29.71,29.69,29.69,20300.0,15.9767,15.9767,15.966,15.966,20300.0
2006-02-10 13:05:00,29.69,29.72,29.66,29.71,18600.0,15.966,15.9821,15.9498,15.9767,18600.0
2006-02-10 13:10:00,29.71,29.74,29.71,29.74,34400.0,15.9767,15.9928,15.9767,15.9928,34400.0
2006-02-10 13:15:00,29.73,29.73,29.68,29.69,17300.0,15.9875,15.9875,15.9606,15.966,17300.0
2006-02-10 13:20:00,29.69,29.7,29.67,29.69,20500.0,15.966,15.9713,15.9552,15.966,20500.0
2006-02-10 13:25:00,29.68,29.71,29.68,29.71,32000.0,15.9606,15.9767,15.9606,15.9767,32000.0
2006-02-10 13:30:00,29.71,29.74,29.69,29.74,17900.0,15.9767,15.9928,15.966,15.9928,17900.0
2006-02-10 13:35:00,29.73,29.73,29.66,29.7,48900.0,15.9875,15.9875,15.9498,15.9713,48900.0
2006-02-10 13:40:00,29.7,29.7,29.61,29.66,38500.0,15.9713,15.9713,15.9229,15.9498,38500.0
2006-02-10 13:45:00,29.66,29.68,29.64,29.68,27000.0,15.9498,15.9606,15.9391,15.9606,27000.0
2006-02-10 13:50:00,29.68,29.71,29.68,29.69,26300.0,15.9606,15.9767,15.9606,15.966,26300.0
2006-02-10 13:55:00,29.7,29.71,29.69,29.71,20500.0,15.9713,15.9767,15.966,15.9767,20500.0
2006-02-10 14:00:00,29.71,29.71,29.67,29.67,22700.0,15.9767,15.9767,15.9552,15.9552,22700.0
2006-02-10 14:05:00,29.67,29.78,29.67,29.75,78500.0,15.9552,16.0143,15.9552,15.9982,78500.0
2006-02-10 14:10:00,29.76,29.83,29.76,29.83,62000.0,16.0036,16.0412,16.0036,16.0412,62000.0
2006-02-10 14:15:00,29.83,29.86,29.82,29.85,55100.0,16.0412,16.0574,16.0359,16.052,55100.0
2006-02-10 14:20:00,29.85,29.87,29.84,29.87,110800.0,16.052,16.0627,16.0466,16.0627,110800.0
2006-02-10 14:25:00,29.87,29.91,29.86,29.91,93100.0,16.0627,16.0843,16.0574,16.0843,93100.0
2006-02-10 14:30:00,29.9,29.94,29.9,29.92,70200.0,16.0789,16.1004,16.0789,16.0896,70200.0
2006-02-10 14:35:00,29.93,29.98,29.92,29.98,299500.0,16.095,16.1219,16.0896,16.1219,299500.0
2006-02-10 14:40:00,29.97,29.98,29.95,29.97,86900.0,16.1165,16.1219,16.1058,16.1165,86900.0
2006-02-10 14:45:00,29.98,29.99,29.96,29.98,76800.0,16.1219,16.1273,16.1111,16.1219,76800.0
2006-02-10 14:50:00,29.98,30.0,29.97,30.0,105800.0,16.1219,16.1327,16.1165,16.1327,105800.0
2006-02-10 14:55:00,30.0,30.0,29.99,29.99,75600.0,16.1327,16.1327,16.1273,16.1273,75600.0
2006-02-10 15:00:00,30.0,30.0,29.96,29.96,58600.0,16.1327,16.1327,16.1111,16.1111,58600.0
2006-02-10 15:05:00,29.96,29.97,29.94,29.96,108300.0,16.1111,16.1165,16.1004,16.1111,108300.0
2006-02-10 15:10:00,29.97,30.0,29.97,30.0,39200.0,16.1165,16.1327,16.1165,16.1327,39200.0
2006-02-10 15:15:00,30.0,30.0,29.98,29.99,76000.0,16.1327,16.1327,16.1219,16.1273,76000.0
2006-02-10 15:20:00,29.98,29.99,29.97,29.99,28900.0,16.1219,16.1273,16.1165,16.1273,28900.0
2006-02-10 15:25:00,29.99,29.99,29.95,29.95,77800.0,16.1273,16.1273,16.1058,16.1058,77800.0
2006-02-10 15:30:00,29.96,29.96,29.95,29.95,46300.0,16.1111,16.1111,16.1058,16.1058,46300.0
2006-02-10 15:35:00,29.95,29.96,29.95,29.95,43400.0,16.1058,16.1111,16.1058,16.1058,43400.0
2006-02-10 15:40:00,29.96,29.96,29.93,29.93,84500.0,16.1111,16.1111,16.095,16.095,84500.0
2006-02-10 15:45:00,29.93,29.97,29.93,29.96,114900.0,16.095,16.1165,16.095,16.1111,114900.0
2006-02-10 15:50:00,29.95,29.96,29.94,29.96,72700.0,16.1058,16.1111,16.1004,16.1111,72700.0
2006-02-10 15:55:00,29.95,29.96,29.94,29.96,73400.0,16.1058,16.1111,16.1004,16.1111,73400.0
2006-02-13 09:30:00,29.87,29.95,29.87,29.93,112300.0,16.0627,16.1058,16.0627,16.095,112300.0
2006-02-13 09:35:00,29.9,29.93,29.85,29.88,44900.0,16.0789,16.095,16.052,16.0681,44900.0
2006-02-13 09:40:00,29.9,29.93,29.88,29.9,53500.0,16.0789,16.095,16.0681,16.0789,53500.0
2006-02-13 09:45:00,29.93,29.98,29.9,29.92,45200.0,16.095,16.1219,16.0789,16.0896,45200.0
2006-02-13 09:50:00,29.91,29.94,29.9,29.9,54900.0,16.0843,16.1004,16.0789,16.0789,54900.0
2006-02-13 09:55:00,29.9,29.95,29.9,29.9,39900.0,16.0789,16.1058,16.0789,16.0789,39900.0
2006-02-13 10:00:00,29.9,29.91,29.88,29.9,25700.0,16.0789,16.0843,16.0681,16.0789,25700.0
2006-02-13 10:05:00,29.9,29.94,29.89,29.9,88500.0,16.0789,16.1004,16.0735,16.0789,88500.0
2006-02-13 10:10:00,29.9,29.96,29.9,29.95,61900.0,16.0789,16.1111,16.0789,16.1058,61900.0
2006-02-13 10:15:00,29.94,29.94,29.9,29.93,27300.0,16.1004,16.1004,16.0789,16.095,27300.0
2006-02-13 10:20:00,29.93,29.93,29.89,29.89,21400.0,16.095,16.095,16.0735,16.0735,21400.0
2006-02-13 10:25:00,29.88,29.9,29.85,29.87,25000.0,16.0681,16.0789,16.052,16.0627,25000.0
2006-02-13 10:30:00,29.87,29.92,29.87,29.9,25500.0,16.0627,16.0896,16.0627,16.0789,25500.0
2006-02-13 10:35:00,29.9,29.9,29.88,29.89,10800.0,16.0789,16.0789,16.0681,16.0735,10800.0
2006-02-13 10:40:00,29.89,29.89,29.85,29.85,14900.0,16.0735,16.0735,16.052,16.052,14900.0
2006-02-13 10:45:00,29.86,29.87,29.85,29.85,16800.0,16.0574,16.0627,16.052,16.052,16800.0
2006-02-13 10:50:00,29.85,29.86,29.85,29.85,39700.0,16.052,16.0574,16.052,16.052,39700.0
2006-02-13 10:55:00,29.86,29.86,29.83,29.84,21300.0,16.0574,16.0574,16.0412,16.0466,21300.0
2006-02-13 11:00:00,29.84,29.84,29.81,29.82,21900.0,16.0466,16.0466,16.0305,16.0359,21900.0
2006-02-13 11:05:00,29.81,29.89,29.81,29.87,43000.0,16.0305,16.0735,16.0305,16.0627,43000.0
2006-02-13 11:10:00,29.87,29.9,29.86,29.89,21800.0,16.0627,16.0789,16.0574,16.0735,21800.0
2006-02-13 11:15:00,29.89,29.91,29.87,29.87,17900.0,16.0735,16.0843,16.0627,16.0627,17900.0
2006-02-13 11:20:00,29.88,29.91,29.88,29.9,14300.0,16.0681,16.0843,16.0681,16.0789,14300.0
2006-02-13 11:25:00,29.91,29.92,29.89,29.91,14300.0,16.0843,16.0896,16.0735,16.0843,14300.0
2006-02-13 11:30:00,29.91,29.92,29.89,29.91,18800.0,16.0843,16.0896,16.0735,16.0843,18800.0
2006-02-13 11:35:00,29.91,29.91,29.89,29.9,13900.0,16.0843,16.0843,16.0735,16.0789,13900.0
2006-02-13 11:40:00,29.9,29.91,29.89,29.89,13200.0,16.0789,16.0843,16.0735,16.0735,13200.0
2006-02-13 11:45:00,29.88,29.89,29.87,29.87,8900.0,16.0681,16.0735,16.0627,16.0627,8900.0
2006-02-13 11:50:00,29.88,29.9,29.88,29.88,38200.0,16.0681,16.0789,16.0681,16.0681,38200.0
2006-02-13 11:55:00,29.88,29.91,29.88,29.91,32600.0,16.0681,16.0843,16.0681,16.0843,32600.0
2006-02-13 12:00:00,29.91,29.93,29.91,29.92,8300.0,16.0843,16.095,16.0843,16.0896,8300.0
2006-02-13 12:05:00,29.93,29.94,29.9,29.9,13200.0,16.095,16.1004,16.0789,16.0789,13200.0
2006-02-13 12:10:00,29.91,29.92,29.9,29.91,38000.0,16.0843,16.0896,16.0789,16.0843,38000.0
2006-02-13 12:15:00,29.91,29.93,29.89,29.93,40700.0,16.0843,16.095,16.0735,16.095,40700.0
2006-02-13 12:20:00,29.93,29.93,29.89,29.89,36400.0,16.095,16.095,16.0735,16.0735,36400.0
2006-02-13 12:25:00,29.9,29.93,29.9,29.91,51200.0,16.0789,16.095,16.0789,16.0843,51200.0
2006-02-13 12:30:00,29.9,29.91,29.88,29.89,38700.0,16.0789,16.0843,16.0681,16.0735,38700.0
2006-02-13 12:35:00,29.88,29.9,29.86,29.9,20700.0,16.0681,16.0789,16.0574,16.0789,20700.0
2006-02-13 12:40:00,29.87,29.92,29.86,29.91,37300.0,16.0627,16.0896,16.0574,16.0843,37300.0
2006-02-13 12:45:00,29.9,29.91,29.87,29.88,23800.0,16.0789,16.0843,16.0627,16.0681,23800.0
2006-02-13 12:50:00,29.87,29.91,29.87,29.9,38000.0,16.0627,16.0843,16.0627,16.0789,38000.0
2006-02-13 12:55:00,29.9,29.9,29.88,29.88,7400.0,16.0789,16.0789,16.0681,16.0681,7400.0
2006-02-13 13:00:00,29.89,29.89,29.87,29.88,8300.0,16.0735,16.0735,16.0627,16.0681,8300.0
2006-02-13 13:05:00,29.88,29.9,29.87,29.89,8400.0,16.0681,16.0789,16.0627,16.0735,8400.0
2006-02-13 13:10:00,29.89,29.9,29.88,29.9,26200.0,16.0735,16.0789,16.0681,16.0789,26200.0
2006-02-13 13:15:00,29.89,29.89,29.86,29.87,24500.0,16.0735,16.0735,16.0574,16.0627,24500.0
2006-02-13 13:20:00,29.87,29.88,29.85,29.87,26200.0,16.0627,16.0681,16.052,16.0627,26200.0
2006-02-13 13:25:00,29.87,29.9,29.85,29.88,56400.0,16.0627,16.0789,16.052,16.0681,56400.0
2006-02-13 13:30:00,29.88,29.89,29.84,29.86,46900.0,16.0681,16.0735,16.0466,16.0574,46900.0
2006-02-13 13:35:00,29.87,29.9,29.85,29.86,58900.0,16.0627,16.0789,16.052,16.0574,58900.0
2006-02-13 13:40:00,29.86,29.92,29.86,29.92,68200.0,16.0574,16.0896,16.0574,16.0896,68200.0
2006-02-13 13:45:00,29.92,29.92,29.84,29.86,78400.0,16.0896,16.0896,16.0466,16.0574,78400.0
2006-02-13 13:50:00,29.86,29.88,29.85,29.87,24300.0,16.0574,16.0681,16.052,16.0627,24300.0
2006-02-13 13:55:00,29.87,29.89,29.87,29.87,27700.0,16.0627,16.0735,16.0627,16.0627,27700.0
2006-02-13 14:00:00,29.87,29.88,29.87,29.87,21500.0,16.0627,16.0681,16.0627,16.0627,21500.0
2006-02-13 14:05:00,29.88,29.88,29.87,29.88,17400.0,16.0681,16.0681,16.0627,16.0681,17400.0
2006-02-13 14:10:00,29.87,29.88,29.87,29.88,24300.0,16.0627,16.0681,16.0627,16.0681,24300.0
2006-02-13 14:15:00,29.88,29.89,29.85,29.88,13100.0,16.0681,16.0735,16.052,16.0681,13100.0
2006-02-13 14:20:00,29.88,29.89,29.87,29.88,18400.0,16.0681,16.0735,16.0627,16.0681,18400.0
2006-02-13 14:25:00,29.88,29.89,29.87,29.89,19000.0,16.0681,16.0735,16.0627,16.0735,19000.0
2006-02-13 14:30:00,29.89,29.89,29.88,29.88,17800.0,16.0735,16.0735,16.0681,16.0681,17800.0
2006-02-13 14:35:00,29.89,29.9,29.89,29.89,19500.0,16.0735,16.0789,16.0735,16.0735,19500.0
2006-02-13 14:40:00,29.87,29.89,29.87,29.88,26900.0,16.0627,16.0735,16.0627,16.0681,26900.0
2006-02-13 14:45:00,29.88,29.9,29.87,29.9,44500.0,16.0681,16.0789,16.0627,16.0789,44500.0
2006-02-13 14:50:00,29.9,29.92,29.89,29.92,58800.0,16.0789,16.0896,16.0735,16.0896,58800.0
2006-02-13 14:55:00,29.92,29.94,29.92,29.92,81800.0,16.0896,16.1004,16.0896,16.0896,81800.0
2006-02-13 15:00:00,29.92,29.93,29.92,29.92,39400.0,16.0896,16.095,16.0896,16.0896,39400.0
2006-02-13 15:05:00,29.92,29.95,29.92,29.95,75100.0,16.0896,16.1058,16.0896,16.1058,75100.0
2006-02-13 15:10:00,29.93,29.94,29.9,29.91,14000.0,16.095,16.1004,16.0789,16.0843,14000.0
2006-02-13 15:15:00,29.91,29.96,29.91,29.94,91300.0,16.0843,16.1111,16.0843,16.1004,91300.0
2006-02-13 15:20:00,29.95,29.97,29.94,29.94,56200.0,16.1058,16.1165,16.1004,16.1004,56200.0
2006-02-13 15:25:00,29.95,29.95,29.94,29.94,24400.0,16.1058,16.1058,16.1004,16.1004,24400.0
2006-02-13 15:30:00,29.95,29.98,29.95,29.96,60600.0,16.1058,16.1219,16.1058,16.1111,60600.0
2006-02-13 15:35:00,29.96,29.97,29.94,29.95,25100.0,16.1111,16.1165,16.1004,16.1058,25100.0
2006-02-13 15:40:00,29.94,29.95,29.91,29.93,49900.0,16.1004,16.1058,16.0843,16.095,49900.0
2006-02-13 15:45:00,29.93,29.97,29.92,29.94,58700.0,16.095,16.1165,16.0896,16.1004,58700.0
2006-02-13 15:50:00,29.95,29.97,29.91,29.92,71100.0,16.1058,16.1165,16.0843,16.0896,71100.0
2006-02-13 15:55:00,29.92,29.95,29.91,29.93,98800.0,16.0896,16.1058,16.0843,16.095,98800.0
2006-02-14 09:30:00,29.97,29.98,29.95,29.97,91400.0,16.1165,16.1219,16.1058,16.1165,91400.0
2006-02-14 09:35:00,29.96,29.97,29.95,29.95,36300.0,16.1111,16.1165,16.1058,16.1058,36300.0
2006-02-14 09:40:00,29.96,29.99,29.96,29.98,52800.0,16.1111,16.1273,16.1111,16.1219,52800.0
2006-02-14 09:45:00,29.98,29.99,29.94,29.97,46600.0,16.1219,16.1273,16.1004,16.1165,46600.0
2006-02-14 09:50:00,29.97,29.98,29.95,29.96,88000.0,16.1165,16.1219,16.1058,16.1111,88000.0
2006-02-14 09:55:00,29.96,30.0,29.96,30.0,104200.0,16.1111,16.1327,16.1111,16.1327,104200.0
2006-02-14 10:00:00,30.0,30.01,29.98,29.98,153400.0,16.1327,16.138,16.1219,16.1219,153400.0
2006-02-14 10:05:00,29.98,30.0,29.97,29.99,246000.0,16.1219,16.1327,16.1165,16.1273,246000.0
2006-02-14 10:10:00,29.99,29.99,29.95,29.96,35500.0,16.1273,16.1273,16.1058,16.1111,35500.0
2006-02-14 10:15:00,29.96,29.97,29.95,29.97,22800.0,16.1111,16.1165,16.1058,16.1165,22800.0
2006-02-14 10:20:00,29.96,29.97,29.95,29.95,49200.0,16.1111,16.1165,16.1058,16.1058,49200.0
2006-02-14 10:25:00,29.95,29.97,29.94,29.96,44200.0,16.1058,16.1165,16.1004,16.1111,44200.0
2006-02-14 10:30:00,29.96,29.97,29.9,29.92,49300.0,16.1111,16.1165,16.0789,16.0896,49300.0
2006-02-14 10:35:00,29.92,29.92,29.88,29.89,42100.0,16.0896,16.0896,16.0681,16.0735,42100.0
2006-02-14 10:40:00,29.89,29.95,29.88,29.95,77200.0,16.0735,16.1058,16.0681,16.1058,77200.0
2006-02-14 10:45:00,29.96,29.97,29.94,29.95,83400.0,16.1111,16.1165,16.1004,16.1058,83400.0
2006-02-14 10:50:00,29.95,29.97,29.94,29.96,127600.0,16.1058,16.1165,16.1004,16.1111,127600.0
2006-02-14 10:55:00,29.96,29.98,29.94,29.97,52700.0,16.1111,16.1219,16.1004,16.1165,52700.0
2006-02-14 11:00:00,29.97,29.98,29.94,29.97,111800.0,16.1165,16.1219,16.1004,16.1165,111800.0
2006-02-14 11:05:00,29.96,30.0,29.96,29.98,129100.0,16.1111,16.1327,16.1111,16.1219,129100.0
2006-02-14 11:10:00,29.98,29.99,29.97,29.98,71500.0,16.1219,16.1273,16.1165,16.1219,71500.0
2006-02-14 11:15:00,29.97,30.0,29.96,29.97,152200.0,16.1165,16.1327,16.1111,16.1165,152200.0
2006-02-14 11:20:00,29.97,30.01,29.96,30.0,157700.0,16.1165,16.138,16.1111,16.1327,157700.0
2006-02-14 11:25:00,30.0,30.03,29.98,29.98,123500.0,16.1327,16.1488,16.1219,16.1219,123500.0
2006-02-14 11:30:00,29.97,30.05,29.97,30.02,116300.0,16.1165,16.1595,16.1165,16.1434,116300.0
2006-02-14 11:35:00,30.02,30.04,30.0,30.03,180700.0,16.1434,16.1542,16.1327,16.1488,180700.0
2006-02-14 11:40:00,30.02,30.1,30.02,30.1,65700.0,16.1434,16.1864,16.1434,16.1864,65700.0
2006-02-14 11:45:00,30.09,30.14,30.07,30.13,105700.0,16.1811,16.2079,16.1703,16.2026,105700.0
2006-02-14 11:50:00,30.13,30.32,30.13,30.3,115700.0,16.2026,16.3047,16.2026,16.294,115700.0
2006-02-14 11:55:00,30.32,30.42,30.3,30.32,284500.0,16.3047,16.3585,16.294,16.3047,284500.0
2006-02-14 12:00:00,30.32,30.38,30.31,30.38,63600.0,16.3047,16.337,16.2994,16.337,63600.0
2006-02-14 12:05:00,30.38,30.4,30.32,30.33,74600.0,16.337,16.3478,16.3047,16.3101,74600.0
2006-02-14 12:10:00,30.33,30.33,30.26,30.26,51000.0,16.3101,16.3101,16.2725,16.2725,51000.0
2006-02-14 12:15:00,30.27,30.29,30.23,30.23,55200.0,16.2778,16.2886,16.2563,16.2563,55200.0
2006-02-14 12:20:00,30.24,30.24,30.22,30.22,14400.0,16.2617,16.2617,16.251,16.251,14400.0
2006-02-14 12:25:00,30.23,30.23,30.17,30.2,37700.0,16.2563,16.2563,16.2241,16.2402,37700.0
2006-02-14 12:30:00,30.19,30.19,30.14,30.19,51500.0,16.2348,16.2348,16.2079,16.2348,51500.0
2006-02-14 12:35:00,30.19,30.21,30.17,30.19,59000.0,16.2348,16.2456,16.2241,16.2348,59000.0
2006-02-14 12:40:00,30.19,30.21,30.19,30.2,23500.0,16.2348,16.2456,16.2348,16.2402,23500.0
2006-02-14 12:45:00,30.2,30.2,30.17,30.18,37800.0,16.2402,16.2402,16.2241,16.2295,37800.0
2006-02-14 12:50:00,30.17,30.19,30.17,30.18,28900.0,16.2241,16.2348,16.2241,16.2295,28900.0
2006-02-14 12:55:00,30.18,30.19,30.13,30.14,44100.0,16.2295,16.2348,16.2026,16.2079,44100.0
2006-02-14 13:00:00,30.14,30.17,30.14,30.16,35900.0,16.2079,16.2241,16.2079,16.2187,35900.0
2006-02-14 13:05:00,30.16,30.17,30.14,30.16,36600.0,16.2187,16.2241,16.2079,16.2187,36600.0
2006-02-14 13:10:00,30.15,30.18,30.14,30.18,58400.0,16.2133,16.2295,16.2079,16.2295,58400.0
2006-02-14 13:15:00,30.18,30.25,30.18,30.25,31000.0,16.2295,16.2671,16.2295,16.2671,31000.0
2006-02-14 13:20:00,30.25,30.25,30.21,30.22,21700.0,16.2671,16.2671,16.2456,16.251,21700.0
2006-02-14 13:25:00,30.21,30.22,30.18,30.19,22000.0,16.2456,16.251,16.2295,16.2348,22000.0
2006-02-14 13:30:00,30.19,30.21,30.15,30.15,48900.0,16.2348,16.2456,16.2133,16.2133,48900.0
2006-02-14 13:35:00,30.15,30.16,30.13,30.14,61300.0,16.2133,16.2187,16.2026,16.2079,61300.0
2006-02-14 13:40:00,30.13,30.21,30.13,30.21,50200.0,16.2026,16.2456,16.2026,16.2456,50200.0
2006-02-14 13:45:00,30.21,30.22,30.16,30.16,40100.0,16.2456,16.251,16.2187,16.2187,40100.0
2006-02-14 13:50:00,30.15,30.18,30.15,30.16,22300.0,16.2133,16.2295,16.2133,16.2187,22300.0
2006-02-14 13:55:00,30.16,30.18,30.14,30.14,14000.0,16.2187,16.2295,16.2079,16.2079,14000.0
2006-02-14 14:00:00,30.14,30.19,30.14,30.18,33500.0,16.2079,16.2348,16.2079,16.2295,33500.0
2006-02-14 14:05:00,30.18,30.26,30.18,30.24,69500.0,16.2295,16.2725,16.2295,16.2617,69500.0
2006-02-14 14:10:00,30.24,30.27,30.23,30.26,84100.0,16.2617,16.2778,16.2563,16.2725,84100.0
2006-02-14 14:15:00,30.24,30.25,30.21,30.23,35200.0,16.2617,16.2671,16.2456,16.2563,35200.0
2006-02-14 14:20:00,30.23,30.27,30.22,30.27,37200.0,16.2563,16.2778,16.251,16.2778,37200.0
2006-02-14 14:25:00,30.27,30.29,30.24,30.27,38800.0,16.2778,16.2886,16.2617,16.2778,38800.0
2006-02-14 14:30:00,30.27,30.34,30.27,30.3,51600.0,16.2778,16.3155,16.2778,16.294,51600.0
2006-02-14 14:35:00,30.3,30.3,30.27,30.27,23100.0,16.294,16.294,16.2778,16.2778,23100.0
2006-02-14 14:40:00,30.28,30.29,30.25,30.25,35100.0,16.2832,16.2886,16.2671,16.2671,35100.0
2006-02-14 14:45:00,30.25,30.26,30.23,30.24,25600.0,16.2671,16.2725,16.2563,16.2617,25600.0
2006-02-14 14:50:00,30.25,30.25,30.21,30.21,20000.0,16.2671,16.2671,16.2456,16.2456,20000.0
2006-02-14 14:55:00,30.21,30.21,30.17,30.21,28300.0,16.2456,16.2456,16.2241,16.2456,28300.0
2006-02-14 15:00:00,30.21,30.23,30.19,30.2,24700.0,16.2456,16.2563,16.2348,16.2402,24700.0
2006-02-14 15:05:00,30.19,30.2,30.15,30.15,26500.0,16.2348,16.2402,16.2133,16.2133,26500.0
2006-02-14 15:10:00,30.15,30.16,30.13,30.14,54600.0,16.2133,16.2187,16.2026,16.2079,54600.0
2006-02-14 15:15:00,30.14,30.19,30.13,30.16,70400.0,16.2079,16.2348,16.2026,16.2187,70400.0
2006-02-14 15:20:00,30.17,30.19,30.16,30.18,26200.0,16.2241,16.2348,16.2187,16.2295,26200.0
2006-02-14 15:25:00,30.18,30.21,30.17,30.2,50200.0,16.2295,16.2456,16.2241,16.2402,50200.0
2006-02-14 15:30:00,30.2,30.21,30.16,30.2,58400.0,16.2402,16.2456,16.2187,16.2402,58400.0
2006-02-14 15:35:00,30.2,30.21,30.18,30.18,54300.0,16.2402,16.2456,16.2295,16.2295,54300.0
2006-02-14 15:40:00,30.18,30.2,30.17,30.18,85100.0,16.2295,16.2402,16.2241,16.2295,85100.0
2006-02-14 15:45:00,30.17,30.18,30.1,30.11,90900.0,16.2241,16.2295,16.1864,16.1918,90900.0
2006-02-14 15:50:00,30.11,30.15,30.1,30.14,86200.0,16.1918,16.2133,16.1864,16.2079,86200.0
2006-02-14 15:55:00,30.15,30.18,30.13,30.17,127600.0,16.2133,16.2295,16.2026,16.2241,127600.0
2006-02-15 09:30:00,30.06,30.11,30.06,30.09,95800.0,16.1649,16.1918,16.1649,16.1811,95800.0
2006-02-15 09:35:00,30.11,30.16,30.09,30.14,43700.0,16.1918,16.2187,16.1811,16.2079,43700.0
2006-02-15 09:40:00,30.15,30.17,30.13,30.16,27100.0,16.2133,16.2241,16.2026,16.2187,27100.0
2006-02-15 09:45:00,30.17,30.17,30.14,30.15,28600.0,16.2241,16.2241,16.2079,16.2133,28600.0
2006-02-15 09:50:00,30.15,30.18,30.12,30.18,28000.0,16.2133,16.2295,16.1972,16.2295,28000.0
2006-02-15 09:55:00,30.18,30.21,30.16,30.18,48900.0,16.2295,16.2456,16.2187,16.2295,48900.0
2006-02-15 10:00:00,30.18,30.19,30.03,30.05,100500.0,16.2295,16.2348,16.1488,16.1595,100500.0
2006-02-15 10:05:00,30.05,30.26,30.05,30.26,129700.0,16.1595,16.2725,16.1595,16.2725,129700.0
2006-02-15 10:10:00,30.26,30.67,30.26,30.32,162400.0,16.2725,16.493,16.2725,16.3047,162400.0
2006-02-15 10:15:00,30.32,30.36,30.31,30.36,70300.0,16.3047,16.3262,16.2994,16.3262,70300.0
2006-02-15 10:20:00,30.36,30.45,30.35,30.44,128200.0,16.3262,16.3746,16.3209,16.3693,128200.0
2006-02-15 10:25:00,30.44,30.46,30.34,30.37,54700.0,16.3693,16.38,16.3155,16.3316,54700.0
2006-02-15 10:30:00,30.37,30.44,30.36,30.43,77800.0,16.3316,16.3693,16.3262,16.3639,77800.0
2006-02-15 10:35:00,30.44,30.45,30.33,30.37,97700.0,16.3693,16.3746,16.3101,16.3316,97700.0
2006-02-15 10:40:00,30.37,30.38,30.34,30.34,58100.0,16.3316,16.337,16.3155,16.3155,58100.0
2006-02-15 10:45:00,30.35,30.36,30.34,30.34,40600.0,16.3209,16.3262,16.3155,16.3155,40600.0
2006-02-15 10:50:00,30.34,30.36,30.28,30.32,57500.0,16.3155,16.3262,16.2832,16.3047,57500.0
2006-02-15 10:55:00,30.32,30.33,30.26,30.27,53300.0,16.3047,16.3101,16.2725,16.2778,53300.0
2006-02-15 11:00:00,30.27,30.27,30.19,30.23,77400.0,16.2778,16.2778,16.2348,16.2563,77400.0
2006-02-15 11:05:00,30.22,30.24,30.19,30.22,65500.0,16.251,16.2617,16.2348,16.251,65500.0
2006-02-15 11:10:00,30.22,30.22,30.14,30.17,59800.0,16.251,16.251,16.2079,16.2241,59800.0
2006-02-15 11:15:00,30.16,30.16,30.1,30.11,75000.0,16.2187,16.2187,16.1864,16.1918,75000.0
2006-02-15 11:20:00,30.1,30.11,30.07,30.08,59500.0,16.1864,16.1918,16.1703,16.1757,59500.0
2006-02-15 11:25:00,30.08,30.08,30.04,30.04,61900.0,16.1757,16.1757,16.1542,16.1542,61900.0
2006-02-15 11:30:00,30.04,30.18,30.02,30.16,89900.0,16.1542,16.2295,16.1434,16.2187,89900.0
2006-02-15 11:35:00,30.17,30.17,30.14,30.15,86700.0,16.2241,16.2241,16.2079,16.2133,86700.0
2006-02-15 11:40:00,30.14,30.19,30.14,30.19,81400.0,16.2079,16.2348,16.2079,16.2348,81400.0
2006-02-15 11:45:00,30.19,30.19,30.13,30.14,26700.0,16.2348,16.2348,16.2026,16.2079,26700.0
2006-02-15 11:50:00,30.15,30.18,30.12,30.17,52800.0,16.2133,16.2295,16.1972,16.2241,52800.0
2006-02-15 11:55:00,30.17,30.2,30.15,30.2,63800.0,16.2241,16.2402,16.2133,16.2402,63800.0
2006-02-15 12:00:00,30.2,30.2,30.14,30.14,53000.0,16.2402,16.2402,16.2079,16.2079,53000.0
2006-02-15 12:05:00,30.14,30.19,30.14,30.19,23400.0,16.2079,16.2348,16.2079,16.2348,23400.0
2006-02-15 12:10:00,30.2,30.22,30.16,30.16,39300.0,16.2402,16.251,16.2187,16.2187,39300.0
2006-02-15 12:15:00,30.17,30.19,30.14,30.16,26100.0,16.2241,16.2348,16.2079,16.2187,26100.0
2006-02-15 12:20:00,30.16,30.19,30.16,30.18,9400.0,16.2187,16.2348,16.2187,16.2295,9400.0
2006-02-15 12:25:00,30.19,30.2,30.17,30.19,21300.0,16.2348,16.2402,16.2241,16.2348,21300.0
2006-02-15 12:30:00,30.19,30.21,30.15,30.2,48800.0,16.2348,16.2456,16.2133,16.2402,48800.0
2006-02-15 12:35:00,30.2,30.2,30.14,30.15,27300.0,16.2402,16.2402,16.2079,16.2133,27300.0
2006-02-15 12:40:00,30.15,30.19,30.14,30.16,30400.0,16.2133,16.2348,16.2079,16.2187,30400.0
2006-02-15 12:45:00,30.17,30.19,30.14,30.17,31700.0,16.2241,16.2348,16.2079,16.2241,31700.0
2006-02-15 12:50:00,30.17,30.17,30.15,30.16,37800.0,16.2241,16.2241,16.2133,16.2187,37800.0
2006-02-15 12:55:00,30.16,30.18,30.15,30.18,73200.0,16.2187,16.2295,16.2133,16.2295,73200.0
2006-02-15 13:00:00,30.18,30.24,30.18,30.23,57200.0,16.2295,16.2617,16.2295,16.2563,57200.0
2006-02-15 13:05:00,30.24,30.24,30.2,30.21,35200.0,16.2617,16.2617,16.2402,16.2456,35200.0
2006-02-15 13:10:00,30.22,30.26,30.22,30.23,28800.0,16.251,16.2725,16.251,16.2563,28800.0
2006-02-15 13:15:00,30.24,30.26,30.22,30.26,35700.0,16.2617,16.2725,16.251,16.2725,35700.0
2006-02-15 13:20:00,30.26,30.28,30.23,30.27,53000.0,16.2725,16.2832,16.2563,16.2778,53000.0
2006-02-15 13:25:00,30.27,30.27,30.23,30.24,31700.0,16.2778,16.2778,16.2563,16.2617,31700.0
2006-02-15 13:30:00,30.24,30.24,30.21,30.22,44500.0,16.2617,16.2617,16.2456,16.251,44500.0
2006-02-15 13:35:00,30.21,30.22,30.2,30.22,20400.0,16.2456,16.251,16.2402,16.251,20400.0
2006-02-15 13:40:00,30.21,30.23,30.19,30.22,24600.0,16.2456,16.2563,16.2348,16.251,24600.0
2006-02-15 13:45:00,30.21,30.22,30.19,30.2,17000.0,16.2456,16.251,16.2348,16.2402,17000.0
2006-02-15 13:50:00,30.2,30.3,30.2,30.29,68900.0,16.2402,16.294,16.2402,16.2886,68900.0
2006-02-15 13:55:00,30.28,30.28,30.23,30.24,54000.0,16.2832,16.2832,16.2563,16.2617,54000.0
2006-02-15 14:00:00,30.24,30.27,30.23,30.25,50100.0,16.2617,16.2778,16.2563,16.2671,50100.0
2006-02-15 14:05:00,30.24,30.25,30.21,30.22,51900.0,16.2617,16.2671,16.2456,16.251,51900.0
2006-02-15 14:10:00,30.22,30.23,30.21,30.22,25500.0,16.251,16.2563,16.2456,16.251,25500.0
2006-02-15 14:15:00,30.21,30.23,30.2,30.23,30100.0,16.2456,16.2563,16.2402,16.2563,30100.0
2006-02-15 14:20:00,30.24,30.26,30.23,30.26,33800.0,16.2617,16.2725,16.2563,16.2725,33800.0
2006-02-15 14:25:00,30.26,30.32,30.25,30.32,77700.0,16.2725,16.3047,16.2671,16.3047,77700.0
2006-02-15 14:30:00,30.31,30.34,30.3,30.32,52500.0,16.2994,16.3155,16.294,16.3047,52500.0
2006-02-15 14:35:00,30.32,30.33,30.31,30.31,54100.0,16.3047,16.3101,16.2994,16.2994,54100.0
2006-02-15 14:40:00,30.32,30.32,30.27,30.3,68300.0,16.3047,16.3047,16.2778,16.294,68300.0
2006-02-15 14:45:00,30.29,30.32,30.28,30.3,46600.0,16.2886,16.3047,16.2832,16.294,46600.0
2006-02-15 14:50:00,30.3,30.33,30.28,30.29,44200.0,16.294,16.3101,16.2832,16.2886,44200.0
2006-02-15 14:55:00,30.29,30.3,30.25,30.3,66700.0,16.2886,16.294,16.2671,16.294,66700.0
2006-02-15 15:00:00,30.29,30.3,30.24,30.27,56700.0,16.2886,16.294,16.2617,16.2778,56700.0
2006-02-15 15:05:00,30.27,30.3,30.27,30.29,19800.0,16.2778,16.294,16.2778,16.2886,19800.0
2006-02-15 15:10:00,30.28,30.29,30.27,30.28,38200.0,16.2832,16.2886,16.2778,16.2832,38200.0
2006-02-15 15:15:00,30.27,30.29,30.26,30.28,28500.0,16.2778,16.2886,16.2725,16.2832,28500.0
2006-02-15 15:20:00,30.29,30.3,30.27,30.29,46600.0,16.2886,16.294,16.2778,16.2886,46600.0
2006-02-15 15:25:00,30.29,30.34,30.29,30.29,48400.0,16.2886,16.3155,16.2886,16.2886,48400.0
2006-02-15 15:30:00,30.29,30.33,30.29,30.33,43300.0,16.2886,16.3101,16.2886,16.3101,43300.0
2006-02-15 15:35:00,30.33,30.35,30.32,30.34,63000.0,16.3101,16.3209,16.3047,16.3155,63000.0
2006-02-15 15:40:00,30.34,30.35,30.33,30.33,61500.0,16.3155,16.3209,16.3101,16.3101,61500.0
2006-02-15 15:45:00,30.33,30.33,30.31,30.31,54400.0,16.3101,16.3101,16.2994,16.2994,54400.0
2006-02-15 15:50:00,30.31,30.33,30.3,30.31,83100.0,16.2994,16.3101,16.294,16.2994,83100.0
2006-02-15 15:55:00,30.31,30.32,30.3,30.32,84900.0,16.2994,16.3047,16.294,16.3047,84900.0
2006-02-16 09:30:00,30.18,30.23,30.18,30.18,166400.0,16.2295,16.2563,16.2295,16.2295,166400.0
2006-02-16 09:35:00,30.17,30.18,30.14,30.15,70200.0,16.2241,16.2295,16.2079,16.2133,70200.0
2006-02-16 09:40:00,30.16,30.22,30.16,30.2,108500.0,16.2187,16.251,16.2187,16.2402,108500.0
2006-02-16 09:45:00,30.21,30.23,30.15,30.17,72200.0,16.2456,16.2563,16.2133,16.2241,72200.0
2006-02-16 09:50:00,30.18,30.23,30.17,30.22,48600.0,16.2295,16.2563,16.2241,16.251,48600.0
2006-02-16 09:55:00,30.23,30.24,30.17,30.17,44700.0,16.2563,16.2617,16.2241,16.2241,44700.0
2006-02-16 10:00:00,30.18,30.19,30.15,30.17,55900.0,16.2295,16.2348,16.2133,16.2241,55900.0
2006-02-16 10:05:00,30.18,30.25,30.17,30.25,51800.0,16.2295,16.2671,16.2241,16.2671,51800.0
2006-02-16 10:10:00,30.25,30.28,30.23,30.25,44200.0,16.2671,16.2832,16.2563,16.2671,44200.0
2006-02-16 10:15:00,30.25,30.25,30.2,30.21,59700.0,16.2671,16.2671,16.2402,16.2456,59700.0
2006-02-16 10:20:00,30.23,30.25,30.2,30.24,30100.0,16.2563,16.2671,16.2402,16.2617,30100.0
2006-02-16 10:25:00,30.25,30.27,30.22,30.27,28700.0,16.2671,16.2778,16.251,16.2778,28700.0
2006-02-16 10:30:00,30.27,30.27,30.2,30.21,69000.0,16.2778,16.2778,16.2402,16.2456,69000.0
2006-02-16 10:35:00,30.23,30.24,30.2,30.22,52100.0,16.2563,16.2617,16.2402,16.251,52100.0
2006-02-16 10:40:00,30.23,30.23,30.21,30.21,70100.0,16.2563,16.2563,16.2456,16.2456,70100.0
2006-02-16 10:45:00,30.21,30.23,30.2,30.21,77100.0,16.2456,16.2563,16.2402,16.2456,77100.0
2006-02-16 10:50:00,30.22,30.29,30.22,30.25,164400.0,16.251,16.2886,16.251,16.2671,164400.0
2006-02-16 10:55:00,30.25,30.26,30.22,30.25,113300.0,16.2671,16.2725,16.251,16.2671,113300.0
2006-02-16 11:00:00,30.25,30.25,30.24,30.24,31300.0,16.2671,16.2671,16.2617,16.2617,31300.0
2006-02-16 11:05:00,30.25,30.25,30.21,30.21,33500.0,16.2671,16.2671,16.2456,16.2456,33500.0
2006-02-16 11:10:00,30.22,30.22,30.19,30.19,68000.0,16.251,16.251,16.2348,16.2348,68000.0
2006-02-16 11:15:00,30.2,30.21,30.18,30.18,49800.0,16.2402,16.2456,16.2295,16.2295,49800.0
2006-02-16 11:20:00,30.18,30.21,30.18,30.21,92400.0,16.2295,16.2456,16.2295,16.2456,92400.0
2006-02-16 11:25:00,30.22,30.24,30.21,30.22,39700.0,16.251,16.2617,16.2456,16.251,39700.0
2006-02-16 11:30:00,30.23,30.23,30.21,30.22,60000.0,16.2563,16.2563,16.2456,16.251,60000.0
2006-02-16 11:35:00,30.22,30.24,30.21,30.22,219000.0,16.251,16.2617,16.2456,16.251,219000.0
2006-02-16 11:40:00,30.23,30.23,30.17,30.22,451800.0,16.2563,16.2563,16.2241,16.251,451800.0
2006-02-16 11:45:00,30.23,30.24,30.22,30.23,16600.0,16.2563,16.2617,16.251,16.2563,16600.0
2006-02-16 11:50:00,30.23,30.25,30.23,30.25,123200.0,16.2563,16.2671,16.2563,16.2671,123200.0
2006-02-16 11:55:00,30.25,30.26,30.24,30.25,59000.0,16.2671,16.2725,16.2617,16.2671,59000.0
2006-02-16 12:00:00,30.25,30.29,30.25,30.27,59000.0,16.2671,16.2886,16.2671,16.2778,59000.0
2006-02-16 12:05:00,30.28,30.29,30.27,30.28,15000.0,16.2832,16.2886,16.2778,16.2832,15000.0
2006-02-16 12:10:00,30.28,30.29,30.27,30.28,75400.0,16.2832,16.2886,16.2778,16.2832,75400.0
2006-02-16 12:15:00,30.28,30.29,30.27,30.27,25000.0,16.2832,16.2886,16.2778,16.2778,25000.0
2006-02-16 12:20:00,30.27,30.3,30.27,30.29,30900.0,16.2778,16.294,16.2778,16.2886,30900.0
2006-02-16 12:25:00,30.29,30.3,30.27,30.29,34200.0,16.2886,16.294,16.2778,16.2886,34200.0
2006-02-16 12:30:00,30.29,30.35,30.29,30.33,205500.0,16.2886,16.3209,16.2886,16.3101,205500.0
2006-02-16 12:35:00,30.33,30.34,30.33,30.34,19600.0,16.3101,16.3155,16.3101,16.3155,19600.0
2006-02-16 12:40:00,30.34,30.34,30.32,30.34,14200.0,16.3155,16.3155,16.3047,16.3155,14200.0
2006-02-16 12:45:00,30.34,30.34,30.31,30.33,14400.0,16.3155,16.3155,16.2994,16.3101,14400.0
2006-02-16 12:50:00,30.32,30.33,30.31,30.32,18000.0,16.3047,16.3101,16.2994,16.3047,18000.0
2006-02-16 12:55:00,30.31,30.33,30.31,30.32,18600.0,16.2994,16.3101,16.2994,16.3047,18600.0
2006-02-16 13:00:00,30.33,30.34,30.3,30.33,21800.0,16.3101,16.3155,16.294,16.3101,21800.0
2006-02-16 13:05:00,30.33,30.33,30.32,30.32,10300.0,16.3101,16.3101,16.3047,16.3047,10300.0
2006-02-16 13:10:00,30.33,30.34,30.3,30.33,30100.0,16.3101,16.3155,16.294,16.3101,30100.0
2006-02-16 13:15:00,30.34,30.34,30.32,30.34,202400.0,16.3155,16.3155,16.3047,16.3155,202400.0
2006-02-16 13:20:00,30.34,30.35,30.33,30.33,38500.0,16.3155,16.3209,16.3101,16.3101,38500.0
2006-02-16 13:25:00,30.34,30.34,30.32,30.33,19900.0,16.3155,16.3155,16.3047,16.3101,19900.0
2006-02-16 13:30:00,30.33,30.35,30.33,30.34,36700.0,16.3101,16.3209,16.3101,16.3155,36700.0
2006-02-16 13:35:00,30.35,30.38,30.33,30.33,215800.0,16.3209,16.337,16.3101,16.3101,215800.0
2006-02-16 13:40:00,30.34,30.35,30.32,30.33,19700.0,16.3155,16.3209,16.3047,16.3101,19700.0
2006-02-16 13:45:00,30.34,30.34,30.31,30.32,44600.0,16.3155,16.3155,16.2994,16.3047,44600.0
2006-02-16 13:50:00,30.33,30.33,30.29,30.3,32500.0,16.3101,16.3101,16.2886,16.294,32500.0
2006-02-16 13:55:00,30.3,30.35,30.3,30.35,70000.0,16.294,16.3209,16.294,16.3209,70000.0
2006-02-16 14:00:00,30.35,30.37,30.34,30.37,72200.0,16.3209,16.3316,16.3155,16.3316,72200.0
2006-02-16 14:05:00,30.37,30.38,30.36,30.37,16500.0,16.3316,16.337,16.3262,16.3316,16500.0
2006-02-16 14:10:00,30.37,30.37,30.34,30.34,32500.0,16.3316,16.3316,16.3155,16.3155,32500.0
2006-02-16 14:15:00,30.35,30.35,30.34,30.35,40100.0,16.3209,16.3209,16.3155,16.3209,40100.0
2006-02-16 14:20:00,30.35,30.36,30.34,30.35,42400.0,16.3209,16.3262,16.3155,16.3209,42400.0
2006-02-16 14:25:00,30.36,30.37,30.34,30.35,39400.0,16.3262,16.3316,16.3155,16.3209,39400.0
2006-02-16 14:30:00,30.35,30.36,30.34,30.36,46100.0,16.3209,16.3262,16.3155,16.3262,46100.0
2006-02-16 14:35:00,30.36,30.36,30.34,30.35,78700.0,16.3262,16.3262,16.3155,16.3209,78700.0
2006-02-16 14:40:00,30.35,30.36,30.34,30.35,46300.0,16.3209,16.3262,16.3155,16.3209,46300.0
2006-02-16 14:45:00,30.35,30.4,30.35,30.39,48500.0,16.3209,16.3478,16.3209,16.3424,48500.0
2006-02-16 14:50:00,30.4,30.4,30.37,30.39,46500.0,16.3478,16.3478,16.3316,16.3424,46500.0
2006-02-16 14:55:00,30.39,30.42,30.36,30.41,41700.0,16.3424,16.3585,16.3262,16.3531,41700.0
2006-02-16 15:00:00,30.42,30.44,30.4,30.41,85500.0,16.3585,16.3693,16.3478,16.3531,85500.0
2006-02-16 15:05:00,30.41,30.42,30.38,30.42,27800.0,16.3531,16.3585,16.337,16.3585,27800.0
2006-02-16 15:10:00,30.42,30.43,30.4,30.4,40000.0,16.3585,16.3639,16.3478,16.3478,40000.0
2006-02-16 15:15:00,30.42,30.44,30.41,30.43,37000.0,16.3585,16.3693,16.3531,16.3639,37000.0
2006-02-16 15:20:00,30.44,30.45,30.42,30.42,39800.0,16.3693,16.3746,16.3585,16.3585,39800.0
2006-02-16 15:25:00,30.43,30.46,30.41,30.42,59700.0,16.3639,16.38,16.3531,16.3585,59700.0
2006-02-16 15:30:00,30.42,30.48,30.41,30.43,65700.0,16.3585,16.3908,16.3531,16.3639,65700.0
2006-02-16 15:35:00,30.43,30.43,30.4,30.41,53400.0,16.3639,16.3639,16.3478,16.3531,53400.0
2006-02-16 15:40:00,30.41,30.46,30.4,30.45,131500.0,16.3531,16.38,16.3478,16.3746,131500.0
2006-02-16 15:45:00,30.45,30.47,30.44,30.45,98200.0,16.3746,16.3854,16.3693,16.3746,98200.0
2006-02-16 15:50:00,30.44,30.46,30.43,30.45,84800.0,16.3693,16.38,16.3639,16.3746,84800.0
2006-02-16 15:55:00,30.45,30.45,30.44,30.45,84500.0,16.3746,16.3746,16.3693,16.3746,84500.0
2006-02-17 09:30:00,30.31,30.49,30.31,30.49,854900.0,16.2994,16.3962,16.2994,16.3962,854900.0
2006-02-17 09:35:00,30.48,30.5,30.46,30.49,49800.0,16.3908,16.4015,16.38,16.3962,49800.0
2006-02-17 09:40:00,30.5,30.5,30.43,30.44,193100.0,16.4015,16.4015,16.3639,16.3693,193100.0
2006-02-17 09:45:00,30.44,30.52,30.43,30.51,107400.0,16.3693,16.4123,16.3639,16.4069,107400.0
2006-02-17 09:50:00,30.51,30.53,30.48,30.51,63800.0,16.4069,16.4177,16.3908,16.4069,63800.0
2006-02-17 09:55:00,30.51,30.51,30.48,30.49,57900.0,16.4069,16.4069,16.3908,16.3962,57900.0
2006-02-17 10:00:00,30.48,30.49,30.47,30.48,15500.0,16.3908,16.3962,16.3854,16.3908,15500.0
2006-02-17 10:05:00,30.49,30.51,30.48,30.5,97300.0,16.3962,16.4069,16.3908,16.4015,97300.0
2006-02-17 10:10:00,30.5,30.5,30.44,30.44,26800.0,16.4015,16.4015,16.3693,16.3693,26800.0
2006-02-17 10:15:00,30.43,30.47,30.42,30.47,35600.0,16.3639,16.3854,16.3585,16.3854,35600.0
2006-02-17 10:20:00,30.47,30.49,30.42,30.43,47700.0,16.3854,16.3962,16.3585,16.3639,47700.0
2006-02-17 10:25:00,30.43,30.43,30.39,30.42,56500.0,16.3639,16.3639,16.3424,16.3585,56500.0
2006-02-17 10:30:00,30.42,30.48,30.42,30.45,109300.0,16.3585,16.3908,16.3585,16.3746,109300.0
2006-02-17 10:35:00,30.45,30.47,30.44,30.45,16400.0,16.3746,16.3854,16.3693,16.3746,16400.0
2006-02-17 10:40:00,30.45,30.47,30.44,30.45,65500.0,16.3746,16.3854,16.3693,16.3746,65500.0
2006-02-17 10:45:00,30.46,30.5,30.46,30.46,45000.0,16.38,16.4015,16.38,16.38,45000.0
2006-02-17 10:50:00,30.46,30.46,30.39,30.45,68100.0,16.38,16.38,16.3424,16.3746,68100.0
2006-02-17 10:55:00,30.45,30.45,30.41,30.41,23100.0,16.3746,16.3746,16.3531,16.3531,23100.0
2006-02-17 11:00:00,30.41,30.44,30.4,30.42,35800.0,16.3531,16.3693,16.3478,16.3585,35800.0
2006-02-17 11:05:00,30.43,30.45,30.41,30.44,56300.0,16.3639,16.3746,16.3531,16.3693,56300.0
2006-02-17 11:10:00,30.44,30.46,30.43,30.43,59200.0,16.3693,16.38,16.3639,16.3639,59200.0
2006-02-17 11:15:00,30.44,30.48,30.41,30.43,59600.0,16.3693,16.3908,16.3531,16.3639,59600.0
2006-02-17 11:20:00,30.44,30.45,30.39,30.39,28800.0,16.3693,16.3746,16.3424,16.3424,28800.0
2006-02-17 11:25:00,30.41,30.44,30.4,30.44,17500.0,16.3531,16.3693,16.3478,16.3693,17500.0
2006-02-17 11:30:00,30.45,30.46,30.44,30.45,13100.0,16.3746,16.38,16.3693,16.3746,13100.0
2006-02-17 11:35:00,30.45,30.48,30.44,30.48,15000.0,16.3746,16.3908,16.3693,16.3908,15000.0
2006-02-17 11:40:00,30.47,30.48,30.45,30.45,24300.0,16.3854,16.3908,16.3746,16.3746,24300.0
2006-02-17 11:45:00,30.45,30.47,30.45,30.47,27400.0,16.3746,16.3854,16.3746,16.3854,27400.0
2006-02-17 11:50:00,30.47,30.5,30.46,30.49,54600.0,16.3854,16.4015,16.38,16.3962,54600.0
2006-02-17 11:55:00,30.49,30.5,30.47,30.5,37200.0,16.3962,16.4015,16.3854,16.4015,37200.0
2006-02-17 12:00:00,30.5,30.5,30.44,30.44,31900.0,16.4015,16.4015,16.3693,16.3693,31900.0
2006-02-17 12:05:00,30.43,30.49,30.43,30.49,34500.0,16.3639,16.3962,16.3639,16.3962,34500.0
2006-02-17 12:10:00,30.49,30.5,30.48,30.48,12000.0,16.3962,16.4015,16.3908,16.3908,12000.0
2006-02-17 12:15:00,30.49,30.5,30.47,30.48,17700.0,16.3962,16.4015,16.3854,16.3908,17700.0
2006-02-17 12:20:00,30.48,30.49,30.45,30.49,11500.0,16.3908,16.3962,16.3746,16.3962,11500.0
2006-02-17 12:25:00,30.49,30.49,30.46,30.48,30800.0,16.3962,16.3962,16.38,16.3908,30800.0
2006-02-17 12:30:00,30.47,30.48,30.44,30.44,21100.0,16.3854,16.3908,16.3693,16.3693,21100.0
2006-02-17 12:35:00,30.45,30.45,30.42,30.43,64300.0,16.3746,16.3746,16.3585,16.3639,64300.0
2006-02-17 12:40:00,30.43,30.44,30.43,30.43,13100.0,16.3639,16.3693,16.3639,16.3639,13100.0
2006-02-17 12:45:00,30.43,30.44,30.4,30.44,24200.0,16.3639,16.3693,16.3478,16.3693,24200.0
2006-02-17 12:50:00,30.44,30.46,30.44,30.45,47000.0,16.3693,16.38,16.3693,16.3746,47000.0
2006-02-17 12:55:00,30.46,30.46,30.45,30.46,7400.0,16.38,16.38,16.3746,16.38,7400.0
2006-02-17 13:00:00,30.46,30.48,30.45,30.46,24800.0,16.38,16.3908,16.3746,16.38,24800.0
2006-02-17 13:05:00,30.45,30.46,30.43,30.44,21300.0,16.3746,16.38,16.3639,16.3693,21300.0
2006-02-17 13:10:00,30.45,30.45,30.43,30.44,16900.0,16.3746,16.3746,16.3639,16.3693,16900.0
2006-02-17 13:15:00,30.44,30.47,30.44,30.46,31000.0,16.3693,16.3854,16.3693,16.38,31000.0
2006-02-17 13:20:00,30.45,30.46,30.44,30.44,28900.0,16.3746,16.38,16.3693,16.3693,28900.0
2006-02-17 13:25:00,30.43,30.45,30.43,30.45,14100.0,16.3639,16.3746,16.3639,16.3746,14100.0
2006-02-17 13:30:00,30.45,30.46,30.44,30.45,12400.0,16.3746,16.38,16.3693,16.3746,12400.0
2006-02-17 13:35:00,30.44,30.47,30.44,30.47,19900.0,16.3693,16.3854,16.3693,16.3854,19900.0
2006-02-17 13:40:00,30.47,30.48,30.45,30.45,32700.0,16.3854,16.3908,16.3746,16.3746,32700.0
2006-02-17 13:45:00,30.45,30.46,30.44,30.46,24300.0,16.3746,16.38,16.3693,16.38,24300.0
2006-02-17 13:50:00,30.46,30.47,30.45,30.47,11900.0,16.38,16.3854,16.3746,16.3854,11900.0
2006-02-17 13:55:00,30.47,30.47,30.45,30.46,21000.0,16.3854,16.3854,16.3746,16.38,21000.0
2006-02-17 14:00:00,30.46,30.46,30.43,30.44,22300.0,16.38,16.38,16.3639,16.3693,22300.0
2006-02-17 14:05:00,30.44,30.45,30.43,30.45,27300.0,16.3693,16.3746,16.3639,16.3746,27300.0
2006-02-17 14:10:00,30.45,30.46,30.44,30.46,54400.0,16.3746,16.38,16.3693,16.38,54400.0
2006-02-17 14:15:00,30.46,30.46,30.45,30.46,3700.0,16.38,16.38,16.3746,16.38,3700.0
2006-02-17 14:20:00,30.46,30.46,30.44,30.45,17200.0,16.38,16.38,16.3693,16.3746,17200.0
2006-02-17 14:25:00,30.45,30.47,30.43,30.46,21800.0,16.3746,16.3854,16.3639,16.38,21800.0
2006-02-17 14:30:00,30.47,30.47,30.43,30.46,18800.0,16.3854,16.3854,16.3639,16.38,18800.0
2006-02-17 14:35:00,30.45,30.47,30.45,30.47,19500.0,16.3746,16.3854,16.3746,16.3854,19500.0
2006-02-17 14:40:00,30.46,30.47,30.45,30.45,28400.0,16.38,16.3854,16.3746,16.3746,28400.0
2006-02-17 14:45:00,30.46,30.46,30.45,30.46,16000.0,16.38,16.38,16.3746,16.38,16000.0
2006-02-17 14:50:00,30.46,30.47,30.44,30.46,39300.0,16.38,16.3854,16.3693,16.38,39300.0
2006-02-17 14:55:00,30.46,30.47,30.44,30.47,22300.0,16.38,16.3854,16.3693,16.3854,22300.0
2006-02-17 15:00:00,30.46,30.47,30.44,30.44,27200.0,16.38,16.3854,16.3693,16.3693,27200.0
2006-02-17 15:05:00,30.44,30.47,30.43,30.45,22800.0,16.3693,16.3854,16.3639,16.3746,22800.0
2006-02-17 15:10:00,30.45,30.46,30.43,30.43,56400.0,16.3746,16.38,16.3639,16.3639,56400.0
2006-02-17 15:15:00,30.42,30.44,30.4,30.43,29700.0,16.3585,16.3693,16.3478,16.3639,29700.0
2006-02-17 15:20:00,30.43,30.44,30.42,30.44,29600.0,16.3639,16.3693,16.3585,16.3693,29600.0
2006-02-17 15:25:00,30.44,30.45,30.43,30.44,73800.0,16.3693,16.3746,16.3639,16.3693,73800.0
2006-02-17 15:30:00,30.45,30.46,30.42,30.42,86400.0,16.3746,16.38,16.3585,16.3585,86400.0
2006-02-17 15:35:00,30.42,30.45,30.42,30.44,40200.0,16.3585,16.3746,16.3585,16.3693,40200.0
2006-02-17 15:40:00,30.44,30.47,30.44,30.46,32200.0,16.3693,16.3854,16.3693,16.38,32200.0
2006-02-17 15:45:00,30.47,30.47,30.46,30.47,21400.0,16.3854,16.3854,16.38,16.3854,21400.0
2006-02-17 15:50:00,30.47,30.47,30.45,30.46,32500.0,16.3854,16.3854,16.3746,16.38,32500.0
2006-02-17 15:55:00,30.45,30.47,30.45,30.46,63300.0,16.3746,16.3854,16.3746,16.38,63300.0
2006-02-21 09:30:00,30.47,30.5,30.45,30.46,124500.0,16.3854,16.4015,16.3746,16.38,124500.0
2006-02-21 09:35:00,30.46,30.49,30.45,30.47,33500.0,16.38,16.3962,16.3746,16.3854,33500.0
2006-02-21 09:40:00,30.46,30.5,30.46,30.49,67500.0,16.38,16.4015,16.38,16.3962,67500.0
2006-02-21 09:45:00,30.5,30.5,30.48,30.49,80100.0,16.4015,16.4015,16.3908,16.3962,80100.0
2006-02-21 09:50:00,30.5,30.54,30.5,30.54,52800.0,16.4015,16.423,16.4015,16.423,52800.0
2006-02-21 09:55:00,30.52,30.55,30.48,30.48,110300.0,16.4123,16.4284,16.3908,16.3908,110300.0
2006-02-21 10:00:00,30.48,30.5,30.45,30.48,88900.0,16.3908,16.4015,16.3746,16.3908,88900.0
2006-02-21 10:05:00,30.48,30.49,30.44,30.48,33600.0,16.3908,16.3962,16.3693,16.3908,33600.0
2006-02-21 10:10:00,30.48,30.49,30.41,30.43,42300.0,16.3908,16.3962,16.3531,16.3639,42300.0
2006-02-21 10:15:00,30.43,30.46,30.42,30.43,48400.0,16.3639,16.38,16.3585,16.3639,48400.0
2006-02-21 10:20:00,30.43,30.46,30.43,30.45,54500.0,16.3639,16.38,16.3639,16.3746,54500.0
2006-02-21 10:25:00,30.45,30.46,30.38,30.43,54500.0,16.3746,16.38,16.337,16.3639,54500.0
2006-02-21 10:30:00,30.42,30.45,30.42,30.45,34600.0,16.3585,16.3746,16.3585,16.3746,34600.0
2006-02-21 10:35:00,30.45,30.45,30.44,30.45,52000.0,16.3746,16.3746,16.3693,16.3746,52000.0
2006-02-21 10:40:00,30.46,30.5,30.46,30.49,47500.0,16.38,16.4015,16.38,16.3962,47500.0
2006-02-21 10:45:00,30.49,30.5,30.47,30.47,21900.0,16.3962,16.4015,16.3854,16.3854,21900.0
2006-02-21 10:50:00,30.47,30.5,30.47,30.48,39700.0,16.3854,16.4015,16.3854,16.3908,39700.0
2006-02-21 10:55:00,30.49,30.5,30.47,30.48,27700.0,16.3962,16.4015,16.3854,16.3908,27700.0
2006-02-21 11:00:00,30.47,30.49,30.45,30.46,34500.0,16.3854,16.3962,16.3746,16.38,34500.0
2006-02-21 11:05:00,30.47,30.48,30.46,30.47,18300.0,16.3854,16.3908,16.38,16.3854,18300.0
2006-02-21 11:10:00,30.47,30.48,30.45,30.45,19500.0,16.3854,16.3908,16.3746,16.3746,19500.0
2006-02-21 11:15:00,30.45,30.48,30.45,30.47,23100.0,16.3746,16.3908,16.3746,16.3854,23100.0
2006-02-21 11:20:00,30.47,30.48,30.46,30.46,36400.0,16.3854,16.3908,16.38,16.38,36400.0
2006-02-21 11:25:00,30.47,30.49,30.46,30.48,73800.0,16.3854,16.3962,16.38,16.3908,73800.0
2006-02-21 11:30:00,30.47,30.48,30.43,30.45,46300.0,16.3854,16.3908,16.3639,16.3746,46300.0
2006-02-21 11:35:00,30.45,30.45,30.42,30.44,38100.0,16.3746,16.3746,16.3585,16.3693,38100.0
2006-02-21 11:40:00,30.43,30.44,30.38,30.4,98100.0,16.3639,16.3693,16.337,16.3478,98100.0
2006-02-21 11:45:00,30.4,30.4,30.36,30.37,54300.0,16.3478,16.3478,16.3262,16.3316,54300.0
2006-02-21 11:50:00,30.37,30.37,30.35,30.36,31100.0,16.3316,16.3316,16.3209,16.3262,31100.0
2006-02-21 11:55:00,30.36,30.37,30.33,30.35,44200.0,16.3262,16.3316,16.3101,16.3209,44200.0
2006-02-21 12:00:00,30.34,30.36,30.33,30.34,28100.0,16.3155,16.3262,16.3101,16.3155,28100.0
2006-02-21 12:05:00,30.34,30.36,30.33,30.34,44700.0,16.3155,16.3262,16.3101,16.3155,44700.0
2006-02-21 12:10:00,30.34,30.35,30.31,30.32,23200.0,16.3155,16.3209,16.2994,16.3047,23200.0
2006-02-21 12:15:00,30.32,30.35,30.32,30.34,10800.0,16.3047,16.3209,16.3047,16.3155,10800.0
2006-02-21 12:20:00,30.33,30.34,30.28,30.31,37900.0,16.3101,16.3155,16.2832,16.2994,37900.0
2006-02-21 12:25:00,30.32,30.33,30.3,30.3,15200.0,16.3047,16.3101,16.294,16.294,15200.0
2006-02-21 12:30:00,30.3,30.31,30.27,30.29,16200.0,16.294,16.2994,16.2778,16.2886,16200.0
2006-02-21 12:35:00,30.3,30.33,30.29,30.32,33700.0,16.294,16.3101,16.2886,16.3047,33700.0
2006-02-21 12:40:00,30.32,30.35,30.31,30.35,9700.0,16.3047,16.3209,16.2994,16.3209,9700.0
2006-02-21 12:45:00,30.35,30.35,30.34,30.35,16100.0,16.3209,16.3209,16.3155,16.3209,16100.0
2006-02-21 12:50:00,30.35,30.35,30.31,30.32,28300.0,16.3209,16.3209,16.2994,16.3047,28300.0
2006-02-21 12:55:00,30.31,30.34,30.31,30.32,6900.0,16.2994,16.3155,16.2994,16.3047,6900.0
2006-02-21 13:00:00,30.33,30.33,30.3,30.33,25600.0,16.3101,16.3101,16.294,16.3101,25600.0
2006-02-21 13:05:00,30.32,30.34,30.32,30.34,10700.0,16.3047,16.3155,16.3047,16.3155,10700.0
2006-02-21 13:10:00,30.34,30.35,30.33,30.35,10000.0,16.3155,16.3209,16.3101,16.3209,10000.0
2006-02-21 13:15:00,30.35,30.35,30.33,30.33,13200.0,16.3209,16.3209,16.3101,16.3101,13200.0
2006-02-21 13:20:00,30.34,30.36,30.33,30.35,100100.0,16.3155,16.3262,16.3101,16.3209,100100.0
2006-02-21 13:25:00,30.36,30.38,30.34,30.37,42900.0,16.3262,16.337,16.3155,16.3316,42900.0
2006-02-21 13:30:00,30.37,30.39,30.36,30.37,28700.0,16.3316,16.3424,16.3262,16.3316,28700.0
2006-02-21 13:35:00,30.38,30.4,30.34,30.37,64300.0,16.337,16.3478,16.3155,16.3316,64300.0
2006-02-21 13:40:00,30.38,30.38,30.36,30.36,20100.0,16.337,16.337,16.3262,16.3262,20100.0
2006-02-21 13:45:00,30.37,30.37,30.34,30.36,23000.0,16.3316,16.3316,16.3155,16.3262,23000.0
2006-02-21 13:50:00,30.36,30.37,30.33,30.34,25200.0,16.3262,16.3316,16.3101,16.3155,25200.0
2006-02-21 13:55:00,30.34,30.35,30.32,30.34,35300.0,16.3155,16.3209,16.3047,16.3155,35300.0
2006-02-21 14:00:00,30.33,30.38,30.31,30.35,93300.0,16.3101,16.337,16.2994,16.3209,93300.0
2006-02-21 14:05:00,30.34,30.35,30.28,30.3,43100.0,16.3155,16.3209,16.2832,16.294,43100.0
2006-02-21 14:10:00,30.3,30.33,30.26,30.26,49900.0,16.294,16.3101,16.2725,16.2725,49900.0
2006-02-21 14:15:00,30.27,30.31,30.25,30.31,31600.0,16.2778,16.2994,16.2671,16.2994,31600.0
2006-02-21 14:20:00,30.3,30.3,30.23,30.25,41800.0,16.294,16.294,16.2563,16.2671,41800.0
2006-02-21 14:25:00,30.24,30.26,30.22,30.24,42000.0,16.2617,16.2725,16.251,16.2617,42000.0
2006-02-21 14:30:00,30.25,30.27,30.24,30.25,42900.0,16.2671,16.2778,16.2617,16.2671,42900.0
2006-02-21 14:35:00,30.24,30.25,30.18,30.21,69800.0,16.2617,16.2671,16.2295,16.2456,69800.0
2006-02-21 14:40:00,30.21,30.23,30.17,30.22,80800.0,16.2456,16.2563,16.2241,16.251,80800.0
2006-02-21 14:45:00,30.22,30.27,30.22,30.27,59400.0,16.251,16.2778,16.251,16.2778,59400.0
2006-02-21 14:50:00,30.27,30.27,30.19,30.21,62500.0,16.2778,16.2778,16.2348,16.2456,62500.0
2006-02-21 14:55:00,30.2,30.24,30.2,30.22,50500.0,16.2402,16.2617,16.2402,16.251,50500.0
2006-02-21 15:00:00,30.21,30.22,30.17,30.18,38400.0,16.2456,16.251,16.2241,16.2295,38400.0
2006-02-21 15:05:00,30.18,30.2,30.17,30.19,50700.0,16.2295,16.2402,16.2241,16.2348,50700.0
2006-02-21 15:10:00,30.18,30.2,30.18,30.19,19900.0,16.2295,16.2402,16.2295,16.2348,19900.0
2006-02-21 15:15:00,30.18,30.21,30.18,30.19,105000.0,16.2295,16.2456,16.2295,16.2348,105000.0
2006-02-21 15:20:00,30.2,30.21,30.18,30.19,58200.0,16.2402,16.2456,16.2295,16.2348,58200.0
2006-02-21 15:25:00,30.19,30.23,30.19,30.22,94900.0,16.2348,16.2563,16.2348,16.251,94900.0
2006-02-21 15:30:00,30.22,30.24,30.22,30.24,30100.0,16.251,16.2617,16.251,16.2617,30100.0
2006-02-21 15:35:00,30.23,30.24,30.23,30.24,76300.0,16.2563,16.2617,16.2563,16.2617,76300.0
2006-02-21 15:40:00,30.23,30.27,30.23,30.24,80900.0,16.2563,16.2778,16.2563,16.2617,80900.0
2006-02-21 15:45:00,30.24,30.24,30.21,30.24,52200.0,16.2617,16.2617,16.2456,16.2617,52200.0
2006-02-21 15:50:00,30.24,30.26,30.23,30.25,64400.0,16.2617,16.2725,16.2563,16.2671,64400.0
2006-02-21 15:55:00,30.25,30.25,30.24,30.24,60700.0,16.2671,16.2671,16.2617,16.2617,60700.0
2006-02-22 09:30:00,30.25,30.34,30.23,30.3,161200.0,16.2671,16.3155,16.2563,16.294,161200.0
2006-02-22 09:35:00,30.29,30.35,30.28,30.32,66400.0,16.2886,16.3209,16.2832,16.3047,66400.0
2006-02-22 09:40:00,30.33,30.36,30.33,30.35,148500.0,16.3101,16.3262,16.3101,16.3209,148500.0
2006-02-22 09:45:00,30.38,30.44,30.35,30.4,102200.0,16.337,16.3693,16.3209,16.3478,102200.0
2006-02-22 09:50:00,30.39,30.43,30.35,30.36,109500.0,16.3424,16.3639,16.3209,16.3262,109500.0
2006-02-22 09:55:00,30.36,30.43,30.36,30.4,110400.0,16.3262,16.3639,16.3262,16.3478,110400.0
2006-02-22 10:00:00,30.4,30.47,30.37,30.46,151900.0,16.3478,16.3854,16.3316,16.38,151900.0
2006-02-22 10:05:00,30.46,30.5,30.46,30.47,78500.0,16.38,16.4015,16.38,16.3854,78500.0
2006-02-22 10:10:00,30.46,30.57,30.46,30.53,108100.0,16.38,16.4392,16.38,16.4177,108100.0
2006-02-22 10:15:00,30.53,30.57,30.51,30.56,99100.0,16.4177,16.4392,16.4069,16.4338,99100.0
2006-02-22 10:20:00,30.57,30.63,30.57,30.6,75400.0,16.4392,16.4714,16.4392,16.4553,75400.0
2006-02-22 10:25:00,30.61,30.64,30.6,30.61,69300.0,16.4607,16.4768,16.4553,16.4607,69300.0
2006-02-22 10:30:00,30.61,30.61,30.57,30.6,32500.0,16.4607,16.4607,16.4392,16.4553,32500.0
2006-02-22 10:35:00,30.59,30.63,30.59,30.62,38000.0,16.4499,16.4714,16.4499,16.4661,38000.0
2006-02-22 10:40:00,30.62,30.65,30.61,30.63,52900.0,16.4661,16.4822,16.4607,16.4714,52900.0
2006-02-22 10:45:00,30.63,30.65,30.62,30.64,16800.0,16.4714,16.4822,16.4661,16.4768,16800.0
2006-02-22 10:50:00,30.63,30.67,30.63,30.66,60700.0,16.4714,16.493,16.4714,16.4876,60700.0
2006-02-22 10:55:00,30.65,30.68,30.64,30.66,110300.0,16.4822,16.4983,16.4768,16.4876,110300.0
2006-02-22 11:00:00,30.67,30.7,30.67,30.7,153300.0,16.493,16.5091,16.493,16.5091,153300.0
2006-02-22 11:05:00,30.7,30.73,30.7,30.72,72000.0,16.5091,16.5252,16.5091,16.5198,72000.0
2006-02-22 11:10:00,30.74,30.74,30.71,30.73,82200.0,16.5306,16.5306,16.5145,16.5252,82200.0
2006-02-22 11:15:00,30.74,30.75,30.73,30.73,81800.0,16.5306,16.536,16.5252,16.5252,81800.0
2006-02-22 11:20:00,30.74,30.78,30.71,30.77,186100.0,16.5306,16.5521,16.5145,16.5467,186100.0
2006-02-22 11:25:00,30.77,30.82,30.75,30.8,87200.0,16.5467,16.5736,16.536,16.5629,87200.0
2006-02-22 11:30:00,30.8,30.84,30.78,30.83,91400.0,16.5629,16.5844,16.5521,16.579,91400.0
2006-02-22 11:35:00,30.83,30.84,30.8,30.82,83000.0,16.579,16.5844,16.5629,16.5736,83000.0
2006-02-22 11:40:00,30.83,30.84,30.78,30.83,67800.0,16.579,16.5844,16.5521,16.579,67800.0
2006-02-22 11:45:00,30.83,30.86,30.83,30.86,70600.0,16.579,16.5951,16.579,16.5951,70600.0
2006-02-22 11:50:00,30.86,30.87,30.83,30.85,54600.0,16.5951,16.6005,16.579,16.5897,54600.0
2006-02-22 11:55:00,30.86,30.87,30.85,30.87,23600.0,16.5951,16.6005,16.5897,16.6005,23600.0
2006-02-22 12:00:00,30.87,30.89,30.86,30.88,40900.0,16.6005,16.6113,16.5951,16.6059,40900.0
2006-02-22 12:05:00,30.88,30.89,30.86,30.88,59400.0,16.6059,16.6113,16.5951,16.6059,59400.0
2006-02-22 12:10:00,30.88,30.9,30.84,30.89,64000.0,16.6059,16.6166,16.5844,16.6113,64000.0
2006-02-22 12:15:00,30.89,30.9,30.88,30.9,56600.0,16.6113,16.6166,16.6059,16.6166,56600.0
2006-02-22 12:20:00,30.89,30.9,30.83,30.87,53700.0,16.6113,16.6166,16.579,16.6005,53700.0
2006-02-22 12:25:00,30.86,30.91,30.86,30.9,92900.0,16.5951,16.622,16.5951,16.6166,92900.0
2006-02-22 12:30:00,30.9,30.91,30.88,30.88,32400.0,16.6166,16.622,16.6059,16.6059,32400.0
2006-02-22 12:35:00,30.88,30.89,30.88,30.89,75000.0,16.6059,16.6113,16.6059,16.6113,75000.0
2006-02-22 12:40:00,30.88,30.92,30.87,30.91,70400.0,16.6059,16.6274,16.6005,16.622,70400.0
2006-02-22 12:45:00,30.91,30.94,30.88,30.89,76600.0,16.622,16.6381,16.6059,16.6113,76600.0
2006-02-22 12:50:00,30.89,30.9,30.87,30.87,21400.0,16.6113,16.6166,16.6005,16.6005,21400.0
2006-02-22 12:55:00,30.88,30.89,30.87,30.88,14800.0,16.6059,16.6113,16.6005,16.6059,14800.0
2006-02-22 13:00:00,30.88,30.89,30.86,30.88,22900.0,16.6059,16.6113,16.5951,16.6059,22900.0
2006-02-22 13:05:00,30.87,30.91,30.86,30.91,36200.0,16.6005,16.622,16.5951,16.622,36200.0
2006-02-22 13:10:00,30.91,30.94,30.89,30.94,31600.0,16.622,16.6381,16.6113,16.6381,31600.0
2006-02-22 13:15:00,30.94,30.95,30.93,30.94,82900.0,16.6381,16.6435,16.6328,16.6381,82900.0
2006-02-22 13:20:00,30.95,30.96,30.93,30.96,60700.0,16.6435,16.6489,16.6328,16.6489,60700.0
2006-02-22 13:25:00,30.95,30.98,30.93,30.97,63900.0,16.6435,16.6597,16.6328,16.6543,63900.0
2006-02-22 13:30:00,30.97,30.98,30.95,30.96,62700.0,16.6543,16.6597,16.6435,16.6489,62700.0
2006-02-22 13:35:00,30.96,30.96,30.92,30.93,74900.0,16.6489,16.6489,16.6274,16.6328,74900.0
2006-02-22 13:40:00,30.93,30.93,30.89,30.89,47400.0,16.6328,16.6328,16.6113,16.6113,47400.0
2006-02-22 13:45:00,30.89,30.9,30.88,30.9,46600.0,16.6113,16.6166,16.6059,16.6166,46600.0
2006-02-22 13:50:00,30.89,30.9,30.89,30.9,30300.0,16.6113,16.6166,16.6113,16.6166,30300.0
2006-02-22 13:55:00,30.9,30.94,30.89,30.93,94100.0,16.6166,16.6381,16.6113,16.6328,94100.0
2006-02-22 14:00:00,30.93,30.93,30.91,30.91,30700.0,16.6328,16.6328,16.622,16.622,30700.0
2006-02-22 14:05:00,30.91,30.91,30.87,30.89,62000.0,16.622,16.622,16.6005,16.6113,62000.0
2006-02-22 14:10:00,30.89,30.96,30.89,30.95,55700.0,16.6113,16.6489,16.6113,16.6435,55700.0
2006-02-22 14:15:00,30.95,30.96,30.93,30.96,32000.0,16.6435,16.6489,16.6328,16.6489,32000.0
2006-02-22 14:20:00,30.96,30.98,30.96,30.97,30600.0,16.6489,16.6597,16.6489,16.6543,30600.0
2006-02-22 14:25:00,30.97,30.97,30.93,30.93,25900.0,16.6543,16.6543,16.6328,16.6328,25900.0
2006-02-22 14:30:00,30.94,30.94,30.92,30.93,45600.0,16.6381,16.6381,16.6274,16.6328,45600.0
2006-02-22 14:35:00,30.94,30.94,30.89,30.89,80700.0,16.6381,16.6381,16.6113,16.6113,80700.0
2006-02-22 14:40:00,30.91,30.91,30.87,30.9,88500.0,16.622,16.622,16.6005,16.6166,88500.0
2006-02-22 14:45:00,30.91,30.92,30.88,30.9,76100.0,16.622,16.6274,16.6059,16.6166,76100.0
2006-02-22 14:50:00,30.9,30.93,30.86,30.87,106900.0,16.6166,16.6328,16.5951,16.6005,106900.0
2006-02-22 14:55:00,30.87,30.91,30.86,30.9,72200.0,16.6005,16.622,16.5951,16.6166,72200.0
2006-02-22 15:00:00,30.89,30.92,30.88,30.88,53700.0,16.6113,16.6274,16.6059,16.6059,53700.0
2006-02-22 15:05:00,30.88,30.92,30.86,30.87,178700.0,16.6059,16.6274,16.5951,16.6005,178700.0
2006-02-22 15:10:00,30.86,30.86,30.79,30.84,118600.0,16.5951,16.5951,16.5575,16.5844,118600.0
2006-02-22 15:15:00,30.84,30.84,30.78,30.82,58600.0,16.5844,16.5844,16.5521,16.5736,58600.0
2006-02-22 15:20:00,30.81,30.85,30.81,30.83,60600.0,16.5682,16.5897,16.5682,16.579,60600.0
2006-02-22 15:25:00,30.82,30.83,30.8,30.82,64400.0,16.5736,16.579,16.5629,16.5736,64400.0
2006-02-22 15:30:00,30.83,30.85,30.82,30.83,112400.0,16.579,16.5897,16.5736,16.579,112400.0
2006-02-22 15:35:00,30.84,30.85,30.81,30.81,132100.0,16.5844,16.5897,16.5682,16.5682,132100.0
2006-02-22 15:40:00,30.82,30.85,30.81,30.85,105700.0,16.5736,16.5897,16.5682,16.5897,105700.0
2006-02-22 15:45:00,30.84,30.87,30.83,30.84,106100.0,16.5844,16.6005,16.579,16.5844,106100.0
2006-02-22 15:50:00,30.84,30.84,30.81,30.83,158600.0,16.5844,16.5844,16.5682,16.579,158600.0
2006-02-22 15:55:00,30.83,30.83,30.79,30.79,156600.0,16.579,16.579,16.5575,16.5575,156600.0
2006-02-23 09:30:00,30.83,30.83,30.79,30.8,117800.0,16.579,16.579,16.5575,16.5629,117800.0
2006-02-23 09:35:00,30.8,30.83,30.75,30.78,37000.0,16.5629,16.579,16.536,16.5521,37000.0
2006-02-23 09:40:00,30.79,30.82,30.7,30.71,87300.0,16.5575,16.5736,16.5091,16.5145,87300.0
2006-02-23 09:45:00,30.7,30.71,30.6,30.6,125500.0,16.5091,16.5145,16.4553,16.4553,125500.0
2006-02-23 09:50:00,30.61,30.65,30.56,30.57,71200.0,16.4607,16.4822,16.4338,16.4392,71200.0
2006-02-23 09:55:00,30.59,30.62,30.57,30.61,60500.0,16.4499,16.4661,16.4392,16.4607,60500.0
2006-02-23 10:00:00,30.61,30.65,30.58,30.65,50900.0,16.4607,16.4822,16.4446,16.4822,50900.0
2006-02-23 10:05:00,30.65,30.65,30.64,30.65,47500.0,16.4822,16.4822,16.4768,16.4822,47500.0
2006-02-23 10:10:00,30.65,30.7,30.64,30.68,49700.0,16.4822,16.5091,16.4768,16.4983,49700.0
2006-02-23 10:15:00,30.67,30.68,30.66,30.68,22400.0,16.493,16.4983,16.4876,16.4983,22400.0
2006-02-23 10:20:00,30.69,30.7,30.67,30.68,65800.0,16.5037,16.5091,16.493,16.4983,65800.0
2006-02-23 10:25:00,30.69,30.73,30.68,30.71,12400.0,16.5037,16.5252,16.4983,16.5145,12400.0
2006-02-23 10:30:00,30.72,30.72,30.68,30.69,19700.0,16.5198,16.5198,16.4983,16.5037,19700.0
2006-02-23 10:35:00,30.69,30.75,30.68,30.72,31500.0,16.5037,16.536,16.4983,16.5198,31500.0
2006-02-23 10:40:00,30.72,30.74,30.68,30.68,25600.0,16.5198,16.5306,16.4983,16.4983,25600.0
2006-02-23 10:45:00,30.67,30.71,30.67,30.71,19600.0,16.493,16.5145,16.493,16.5145,19600.0
2006-02-23 10:50:00,30.71,30.71,30.67,30.69,16500.0,16.5145,16.5145,16.493,16.5037,16500.0
2006-02-23 10:55:00,30.68,30.72,30.68,30.68,18900.0,16.4983,16.5198,16.4983,16.4983,18900.0
2006-02-23 11:00:00,30.67,30.7,30.67,30.68,12400.0,16.493,16.5091,16.493,16.4983,12400.0
2006-02-23 11:05:00,30.68,30.71,30.68,30.71,16800.0,16.4983,16.5145,16.4983,16.5145,16800.0
2006-02-23 11:10:00,30.7,30.75,30.68,30.75,28100.0,16.5091,16.536,16.4983,16.536,28100.0
2006-02-23 11:15:00,30.74,30.76,30.73,30.73,19300.0,16.5306,16.5414,16.5252,16.5252,19300.0
2006-02-23 11:20:00,30.74,30.75,30.71,30.73,14800.0,16.5306,16.536,16.5145,16.5252,14800.0
2006-02-23 11:25:00,30.73,30.8,30.72,30.78,32400.0,16.5252,16.5629,16.5198,16.5521,32400.0
2006-02-23 11:30:00,30.78,30.78,30.74,30.75,21600.0,16.5521,16.5521,16.5306,16.536,21600.0
2006-02-23 11:35:00,30.75,30.77,30.74,30.76,16300.0,16.536,16.5467,16.5306,16.5414,16300.0
2006-02-23 11:40:00,30.75,30.77,30.73,30.75,19900.0,16.536,16.5467,16.5252,16.536,19900.0
2006-02-23 11:45:00,30.75,30.77,30.72,30.72,33800.0,16.536,16.5467,16.5198,16.5198,33800.0
2006-02-23 11:50:00,30.74,30.75,30.73,30.75,25100.0,16.5306,16.536,16.5252,16.536,25100.0
2006-02-23 11:55:00,30.75,30.77,30.72,30.73,33700.0,16.536,16.5467,16.5198,16.5252,33700.0
2006-02-23 12:00:00,30.72,30.76,30.72,30.74,40800.0,16.5198,16.5414,16.5198,16.5306,40800.0
2006-02-23 12:05:00,30.76,30.76,30.72,30.75,21200.0,16.5414,16.5414,16.5198,16.536,21200.0
2006-02-23 12:10:00,30.75,30.77,30.74,30.76,27100.0,16.536,16.5467,16.5306,16.5414,27100.0
2006-02-23 12:15:00,30.75,30.76,30.74,30.75,38800.0,16.536,16.5414,16.5306,16.536,38800.0
2006-02-23 12:20:00,30.74,30.76,30.73,30.76,35500.0,16.5306,16.5414,16.5252,16.5414,35500.0
2006-02-23 12:25:00,30.75,30.77,30.74,30.76,11700.0,16.536,16.5467,16.5306,16.5414,11700.0
2006-02-23 12:30:00,30.76,30.88,30.75,30.88,53800.0,16.5414,16.6059,16.536,16.6059,53800.0
2006-02-23 12:35:00,30.88,30.89,30.86,30.87,25000.0,16.6059,16.6113,16.5951,16.6005,25000.0
2006-02-23 12:40:00,30.89,30.98,30.88,30.96,97500.0,16.6113,16.6597,16.6059,16.6489,97500.0
2006-02-23 12:45:00,30.97,30.99,30.97,30.99,53800.0,16.6543,16.665,16.6543,16.665,53800.0
2006-02-23 12:50:00,30.98,30.99,30.97,30.97,65700.0,16.6597,16.665,16.6543,16.6543,65700.0
2006-02-23 12:55:00,30.97,31.0,30.97,30.98,55600.0,16.6543,16.6704,16.6543,16.6597,55600.0
2006-02-23 13:00:00,30.98,30.98,30.95,30.95,23300.0,16.6597,16.6597,16.6435,16.6435,23300.0
2006-02-23 13:05:00,30.96,30.96,30.95,30.96,31200.0,16.6489,16.6489,16.6435,16.6489,31200.0
2006-02-23 13:10:00,30.96,30.96,30.93,30.93,22500.0,16.6489,16.6489,16.6328,16.6328,22500.0
2006-02-23 13:15:00,30.94,30.97,30.93,30.94,39700.0,16.6381,16.6543,16.6328,16.6381,39700.0
2006-02-23 13:20:00,30.94,30.97,30.94,30.96,28300.0,16.6381,16.6543,16.6381,16.6489,28300.0
2006-02-23 13:25:00,30.97,30.97,30.95,30.95,37200.0,16.6543,16.6543,16.6435,16.6435,37200.0
2006-02-23 13:30:00,30.96,30.96,30.93,30.95,9000.0,16.6489,16.6489,16.6328,16.6435,9000.0
2006-02-23 13:35:00,30.95,30.95,30.87,30.89,31300.0,16.6435,16.6435,16.6005,16.6113,31300.0
2006-02-23 13:40:00,30.89,30.9,30.86,30.89,12000.0,16.6113,16.6166,16.5951,16.6113,12000.0
2006-02-23 13:45:00,30.89,30.91,30.88,30.9,10800.0,16.6113,16.622,16.6059,16.6166,10800.0
2006-02-23 13:50:00,30.9,30.91,30.87,30.87,11500.0,16.6166,16.622,16.6005,16.6005,11500.0
2006-02-23 13:55:00,30.87,30.88,30.86,30.87,31600.0,16.6005,16.6059,16.5951,16.6005,31600.0
2006-02-23 14:00:00,30.87,30.89,30.87,30.88,14100.0,16.6005,16.6113,16.6005,16.6059,14100.0
2006-02-23 14:05:00,30.87,30.91,30.86,30.88,45200.0,16.6005,16.622,16.5951,16.6059,45200.0
2006-02-23 14:10:00,30.88,30.9,30.86,30.88,34300.0,16.6059,16.6166,16.5951,16.6059,34300.0
2006-02-23 14:15:00,30.88,30.9,30.87,30.89,81500.0,16.6059,16.6166,16.6005,16.6113,81500.0
2006-02-23 14:20:00,30.89,30.9,30.87,30.89,41700.0,16.6113,16.6166,16.6005,16.6113,41700.0
2006-02-23 14:25:00,30.9,30.93,30.89,30.93,108900.0,16.6166,16.6328,16.6113,16.6328,108900.0
2006-02-23 14:30:00,30.93,30.95,30.93,30.93,83000.0,16.6328,16.6435,16.6328,16.6328,83000.0
2006-02-23 14:35:00,30.93,30.95,30.9,30.93,52400.0,16.6328,16.6435,16.6166,16.6328,52400.0
2006-02-23 14:40:00,30.93,30.94,30.93,30.93,17400.0,16.6328,16.6381,16.6328,16.6328,17400.0
2006-02-23 14:45:00,30.94,30.98,30.93,30.97,73200.0,16.6381,16.6597,16.6328,16.6543,73200.0
2006-02-23 14:50:00,30.97,31.0,30.96,30.97,68400.0,16.6543,16.6704,16.6489,16.6543,68400.0
2006-02-23 14:55:00,30.96,30.98,30.94,30.97,75400.0,16.6489,16.6597,16.6381,16.6543,75400.0
2006-02-23 15:00:00,30.97,30.99,30.95,30.98,60100.0,16.6543,16.665,16.6435,16.6597,60100.0
2006-02-23 15:05:00,30.99,30.99,30.95,30.96,69400.0,16.665,16.665,16.6435,16.6489,69400.0
2006-02-23 15:10:00,30.97,30.97,30.94,30.95,71600.0,16.6543,16.6543,16.6381,16.6435,71600.0
2006-02-23 15:15:00,30.95,30.97,30.95,30.97,41100.0,16.6435,16.6543,16.6435,16.6543,41100.0
2006-02-23 15:20:00,30.97,30.99,30.97,30.98,41400.0,16.6543,16.665,16.6543,16.6597,41400.0
2006-02-23 15:25:00,30.98,31.0,30.98,30.99,45800.0,16.6597,16.6704,16.6597,16.665,45800.0
2006-02-23 15:30:00,30.99,31.0,30.97,31.0,51500.0,16.665,16.6704,16.6543,16.6704,51500.0
2006-02-23 15:35:00,30.99,30.99,30.96,30.97,73400.0,16.665,16.665,16.6489,16.6543,73400.0
2006-02-23 15:40:00,30.97,30.97,30.95,30.96,118900.0,16.6543,16.6543,16.6435,16.6489,118900.0
2006-02-23 15:45:00,30.96,30.96,30.94,30.95,114700.0,16.6489,16.6489,16.6381,16.6435,114700.0
2006-02-23 15:50:00,30.95,30.96,30.93,30.93,62000.0,16.6435,16.6489,16.6328,16.6328,62000.0
2006-02-23 15:55:00,30.93,30.94,30.91,30.92,139700.0,16.6328,16.6381,16.622,16.6274,139700.0
2006-02-24 09:30:00,30.89,30.92,30.87,30.9,92500.0,16.6113,16.6274,16.6005,16.6166,92500.0
2006-02-24 09:35:00,30.92,30.93,30.87,30.92,37700.0,16.6274,16.6328,16.6005,16.6274,37700.0
2006-02-24 09:40:00,30.92,30.94,30.91,30.92,47600.0,16.6274,16.6381,16.622,16.6274,47600.0
2006-02-24 09:45:00,30.93,30.98,30.92,30.98,73000.0,16.6328,16.6597,16.6274,16.6597,73000.0
2006-02-24 09:50:00,30.97,30.98,30.94,30.95,27500.0,16.6543,16.6597,16.6381,16.6435,27500.0
2006-02-24 09:55:00,30.95,30.98,30.93,30.95,29500.0,16.6435,16.6597,16.6328,16.6435,29500.0
2006-02-24 10:00:00,30.95,31.0,30.95,30.99,74300.0,16.6435,16.6704,16.6435,16.665,74300.0
2006-02-24 10:05:00,30.98,30.99,30.98,30.98,17200.0,16.6597,16.665,16.6597,16.6597,17200.0
2006-02-24 10:10:00,30.98,31.0,30.97,30.97,55000.0,16.6597,16.6704,16.6543,16.6543,55000.0
2006-02-24 10:15:00,30.98,30.98,30.97,30.98,51500.0,16.6597,16.6597,16.6543,16.6597,51500.0
2006-02-24 10:20:00,30.98,30.99,30.97,30.98,68400.0,16.6597,16.665,16.6543,16.6597,68400.0
2006-02-24 10:25:00,30.98,31.0,30.96,30.97,46500.0,16.6597,16.6704,16.6489,16.6543,46500.0
2006-02-24 10:30:00,30.96,30.99,30.96,30.98,72300.0,16.6489,16.665,16.6489,16.6597,72300.0
2006-02-24 10:35:00,30.98,30.98,30.94,30.96,73800.0,16.6597,16.6597,16.6381,16.6489,73800.0
2006-02-24 10:40:00,30.96,30.98,30.95,30.98,48300.0,16.6489,16.6597,16.6435,16.6597,48300.0
2006-02-24 10:45:00,30.98,30.99,30.94,30.94,46900.0,16.6597,16.665,16.6381,16.6381,46900.0
2006-02-24 10:50:00,30.94,30.94,30.9,30.91,54700.0,16.6381,16.6381,16.6166,16.622,54700.0
2006-02-24 10:55:00,30.92,30.94,30.9,30.93,31500.0,16.6274,16.6381,16.6166,16.6328,31500.0
2006-02-24 11:00:00,30.93,30.95,30.93,30.95,20400.0,16.6328,16.6435,16.6328,16.6435,20400.0
2006-02-24 11:05:00,30.95,30.97,30.92,30.93,22000.0,16.6435,16.6543,16.6274,16.6328,22000.0
2006-02-24 11:10:00,30.93,30.95,30.93,30.95,42900.0,16.6328,16.6435,16.6328,16.6435,42900.0
2006-02-24 11:15:00,30.95,30.95,30.92,30.95,55900.0,16.6435,16.6435,16.6274,16.6435,55900.0
2006-02-24 11:20:00,30.95,30.96,30.93,30.93,31800.0,16.6435,16.6489,16.6328,16.6328,31800.0
2006-02-24 11:25:00,30.94,30.95,30.94,30.94,26400.0,16.6381,16.6435,16.6381,16.6381,26400.0
2006-02-24 11:30:00,30.94,30.95,30.92,30.94,15800.0,16.6381,16.6435,16.6274,16.6381,15800.0
2006-02-24 11:35:00,30.94,30.95,30.93,30.95,70800.0,16.6381,16.6435,16.6328,16.6435,70800.0
2006-02-24 11:40:00,30.94,30.96,30.93,30.95,25200.0,16.6381,16.6489,16.6328,16.6435,25200.0
2006-02-24 11:45:00,30.95,30.95,30.91,30.93,25500.0,16.6435,16.6435,16.622,16.6328,25500.0
2006-02-24 11:50:00,30.93,30.94,30.93,30.93,6600.0,16.6328,16.6381,16.6328,16.6328,6600.0
2006-02-24 11:55:00,30.94,30.94,30.93,30.93,8400.0,16.6381,16.6381,16.6328,16.6328,8400.0
2006-02-24 12:00:00,30.93,30.96,30.92,30.96,37500.0,16.6328,16.6489,16.6274,16.6489,37500.0
2006-02-24 12:05:00,30.95,30.96,30.95,30.95,7900.0,16.6435,16.6489,16.6435,16.6435,7900.0
2006-02-24 12:10:00,30.96,30.96,30.95,30.96,36200.0,16.6489,16.6489,16.6435,16.6489,36200.0
2006-02-24 12:15:00,30.95,30.96,30.95,30.96,36200.0,16.6435,16.6489,16.6435,16.6489,36200.0
2006-02-24 12:20:00,30.96,30.96,30.95,30.96,20100.0,16.6489,16.6489,16.6435,16.6489,20100.0
2006-02-24 12:25:00,30.96,30.96,30.94,30.96,26900.0,16.6489,16.6489,16.6381,16.6489,26900.0
2006-02-24 12:30:00,30.96,30.96,30.95,30.96,19000.0,16.6489,16.6489,16.6435,16.6489,19000.0
2006-02-24 12:35:00,30.96,30.97,30.95,30.96,23800.0,16.6489,16.6543,16.6435,16.6489,23800.0
2006-02-24 12:40:00,30.96,30.97,30.95,30.97,20900.0,16.6489,16.6543,16.6435,16.6543,20900.0
2006-02-24 12:45:00,30.97,30.97,30.95,30.97,21200.0,16.6543,16.6543,16.6435,16.6543,21200.0
2006-02-24 12:50:00,30.97,30.97,30.95,30.97,9500.0,16.6543,16.6543,16.6435,16.6543,9500.0
2006-02-24 12:55:00,30.96,30.97,30.95,30.95,10800.0,16.6489,16.6543,16.6435,16.6435,10800.0
2006-02-24 13:00:00,30.95,30.95,30.92,30.95,90200.0,16.6435,16.6435,16.6274,16.6435,90200.0
2006-02-24 13:05:00,30.95,30.95,30.93,30.94,29100.0,16.6435,16.6435,16.6328,16.6381,29100.0
2006-02-24 13:10:00,30.93,30.94,30.93,30.93,29400.0,16.6328,16.6381,16.6328,16.6328,29400.0
2006-02-24 13:15:00,30.94,30.94,30.93,30.94,29500.0,16.6381,16.6381,16.6328,16.6381,29500.0
2006-02-24 13:20:00,30.94,30.94,30.93,30.94,12600.0,16.6381,16.6381,16.6328,16.6381,12600.0
2006-02-24 13:25:00,30.93,30.94,30.91,30.91,70100.0,16.6328,16.6381,16.622,16.622,70100.0
2006-02-24 13:30:00,30.92,30.92,30.9,30.92,18400.0,16.6274,16.6274,16.6166,16.6274,18400.0
2006-02-24 13:35:00,30.92,30.93,30.91,30.93,15200.0,16.6274,16.6328,16.622,16.6328,15200.0
2006-02-24 13:40:00,30.92,30.93,30.9,30.9,39300.0,16.6274,16.6328,16.6166,16.6166,39300.0
2006-02-24 13:45:00,30.9,30.93,30.9,30.92,32000.0,16.6166,16.6328,16.6166,16.6274,32000.0
2006-02-24 13:50:00,30.93,30.93,30.92,30.93,15600.0,16.6328,16.6328,16.6274,16.6328,15600.0
2006-02-24 13:55:00,30.93,30.93,30.9,30.93,26100.0,16.6328,16.6328,16.6166,16.6328,26100.0
2006-02-24 14:00:00,30.93,30.93,30.91,30.92,29300.0,16.6328,16.6328,16.622,16.6274,29300.0
2006-02-24 14:05:00,30.92,30.94,30.92,30.94,9700.0,16.6274,16.6381,16.6274,16.6381,9700.0
2006-02-24 14:10:00,30.94,30.94,30.92,30.92,13500.0,16.6381,16.6381,16.6274,16.6274,13500.0
2006-02-24 14:15:00,30.92,30.94,30.92,30.94,13400.0,16.6274,16.6381,16.6274,16.6381,13400.0
2006-02-24 14:20:00,30.94,30.94,30.93,30.94,25700.0,16.6381,16.6381,16.6328,16.6381,25700.0
2006-02-24 14:25:00,30.93,30.94,30.93,30.93,5400.0,16.6328,16.6381,16.6328,16.6328,5400.0
2006-02-24 14:30:00,30.93,30.95,30.93,30.95,23700.0,16.6328,16.6435,16.6328,16.6435,23700.0
2006-02-24 14:35:00,30.94,30.95,30.92,30.94,34400.0,16.6381,16.6435,16.6274,16.6381,34400.0
2006-02-24 14:40:00,30.94,30.95,30.93,30.94,28000.0,16.6381,16.6435,16.6328,16.6381,28000.0
2006-02-24 14:45:00,30.94,30.94,30.93,30.93,12400.0,16.6381,16.6381,16.6328,16.6328,12400.0
2006-02-24 14:50:00,30.94,30.97,30.93,30.94,39700.0,16.6381,16.6543,16.6328,16.6381,39700.0
2006-02-24 14:55:00,30.94,30.97,30.94,30.97,15100.0,16.6381,16.6543,16.6381,16.6543,15100.0
2006-02-24 15:00:00,30.96,30.98,30.95,30.96,28000.0,16.6489,16.6597,16.6435,16.6489,28000.0
2006-02-24 15:05:00,30.96,30.97,30.95,30.97,10100.0,16.6489,16.6543,16.6435,16.6543,10100.0
2006-02-24 15:10:00,30.96,30.97,30.95,30.96,17000.0,16.6489,16.6543,16.6435,16.6489,17000.0
2006-02-24 15:15:00,30.96,30.98,30.95,30.96,51800.0,16.6489,16.6597,16.6435,16.6489,51800.0
2006-02-24 15:20:00,30.96,30.96,30.95,30.95,6700.0,16.6489,16.6489,16.6435,16.6435,6700.0
2006-02-24 15:25:00,30.96,30.98,30.96,30.98,52000.0,16.6489,16.6597,16.6489,16.6597,52000.0
2006-02-24 15:30:00,30.97,30.98,30.96,30.97,48100.0,16.6543,16.6597,16.6489,16.6543,48100.0
2006-02-24 15:35:00,30.97,30.98,30.96,30.96,34300.0,16.6543,16.6597,16.6489,16.6489,34300.0
2006-02-24 15:40:00,30.97,30.97,30.93,30.95,47300.0,16.6543,16.6543,16.6328,16.6435,47300.0
2006-02-24 15:45:00,30.95,30.96,30.94,30.95,55300.0,16.6435,16.6489,16.6381,16.6435,55300.0
2006-02-24 15:50:00,30.96,30.98,30.94,30.96,44500.0,16.6489,16.6597,16.6381,16.6489,44500.0
2006-02-24 15:55:00,30.96,30.96,30.94,30.95,63000.0,16.6489,16.6489,16.6381,16.6435,63000.0
2006-02-27 09:30:00,30.89,30.94,30.89,30.94,236500.0,16.6113,16.6381,16.6113,16.6381,236500.0
2006-02-27 09:35:00,30.94,30.97,30.92,30.95,63800.0,16.6381,16.6543,16.6274,16.6435,63800.0
2006-02-27 09:40:00,30.94,30.98,30.94,30.97,47800.0,16.6381,16.6597,16.6381,16.6543,47800.0
2006-02-27 09:45:00,30.97,30.99,30.95,30.96,37100.0,16.6543,16.665,16.6435,16.6489,37100.0
2006-02-27 09:50:00,30.95,31.0,30.93,30.99,51600.0,16.6435,16.6704,16.6328,16.665,51600.0
2006-02-27 09:55:00,30.98,31.09,30.97,31.04,868000.0,16.6597,16.7188,16.6543,16.6919,868000.0
2006-02-27 10:00:00,31.04,31.12,31.04,31.07,124100.0,16.6919,16.7349,16.6919,16.7081,124100.0
2006-02-27 10:05:00,31.07,31.1,31.06,31.07,64700.0,16.7081,16.7242,16.7027,16.7081,64700.0
2006-02-27 10:10:00,31.07,31.09,31.03,31.06,84500.0,16.7081,16.7188,16.6865,16.7027,84500.0
2006-02-27 10:15:00,31.05,31.08,31.0,31.07,100900.0,16.6973,16.7134,16.6704,16.7081,100900.0
2006-02-27 10:20:00,31.07,31.15,31.07,31.15,78900.0,16.7081,16.7511,16.7081,16.7511,78900.0
2006-02-27 10:25:00,31.15,31.16,31.11,31.14,63700.0,16.7511,16.7565,16.7296,16.7457,63700.0
2006-02-27 10:30:00,31.14,31.15,31.12,31.15,37400.0,16.7457,16.7511,16.7349,16.7511,37400.0
2006-02-27 10:35:00,31.15,31.15,31.09,31.12,46900.0,16.7511,16.7511,16.7188,16.7349,46900.0
2006-02-27 10:40:00,31.12,31.12,31.11,31.12,70600.0,16.7349,16.7349,16.7296,16.7349,70600.0
2006-02-27 10:45:00,31.11,31.12,31.08,31.08,63500.0,16.7296,16.7349,16.7134,16.7134,63500.0
2006-02-27 10:50:00,31.1,31.11,31.08,31.1,30200.0,16.7242,16.7296,16.7134,16.7242,30200.0
2006-02-27 10:55:00,31.1,31.1,31.08,31.09,69400.0,16.7242,16.7242,16.7134,16.7188,69400.0
2006-02-27 11:00:00,31.09,31.12,31.08,31.11,101000.0,16.7188,16.7349,16.7134,16.7296,101000.0
2006-02-27 11:05:00,31.11,31.14,31.1,31.13,61500.0,16.7296,16.7457,16.7242,16.7403,61500.0
2006-02-27 11:10:00,31.12,31.15,31.11,31.15,45700.0,16.7349,16.7511,16.7296,16.7511,45700.0
2006-02-27 11:15:00,31.15,31.15,31.1,31.15,87000.0,16.7511,16.7511,16.7242,16.7511,87000.0
2006-02-27 11:20:00,31.15,31.15,31.13,31.14,78300.0,16.7511,16.7511,16.7403,16.7457,78300.0
2006-02-27 11:25:00,31.14,31.15,31.14,31.14,22400.0,16.7457,16.7511,16.7457,16.7457,22400.0
2006-02-27 11:30:00,31.14,31.18,31.13,31.17,108300.0,16.7457,16.7672,16.7403,16.7618,108300.0
2006-02-27 11:35:00,31.18,31.2,31.15,31.15,72400.0,16.7672,16.778,16.7511,16.7511,72400.0
2006-02-27 11:40:00,31.15,31.17,31.14,31.16,57000.0,16.7511,16.7618,16.7457,16.7565,57000.0
2006-02-27 11:45:00,31.16,31.17,31.15,31.17,23200.0,16.7565,16.7618,16.7511,16.7618,23200.0
2006-02-27 11:50:00,31.17,31.2,31.16,31.17,87000.0,16.7618,16.778,16.7565,16.7618,87000.0
2006-02-27 11:55:00,31.18,31.19,31.17,31.19,15300.0,16.7672,16.7726,16.7618,16.7726,15300.0
2006-02-27 12:00:00,31.19,31.2,31.17,31.2,56700.0,16.7726,16.778,16.7618,16.778,56700.0
2006-02-27 12:05:00,31.2,31.21,31.19,31.19,42300.0,16.778,16.7833,16.7726,16.7726,42300.0
2006-02-27 12:10:00,31.19,31.2,31.15,31.18,26500.0,16.7726,16.778,16.7511,16.7672,26500.0
2006-02-27 12:15:00,31.17,31.19,31.16,31.18,18900.0,16.7618,16.7726,16.7565,16.7672,18900.0
2006-02-27 12:20:00,31.19,31.21,31.18,31.21,61100.0,16.7726,16.7833,16.7672,16.7833,61100.0
2006-02-27 12:25:00,31.21,31.24,31.21,31.24,73000.0,16.7833,16.7995,16.7833,16.7995,73000.0
2006-02-27 12:30:00,31.24,31.25,31.23,31.24,143400.0,16.7995,16.8049,16.7941,16.7995,143400.0
2006-02-27 12:35:00,31.24,31.27,31.24,31.26,90800.0,16.7995,16.8156,16.7995,16.8102,90800.0
2006-02-27 12:40:00,31.26,31.27,31.25,31.25,32900.0,16.8102,16.8156,16.8049,16.8049,32900.0
2006-02-27 12:45:00,31.26,31.26,31.24,31.24,36400.0,16.8102,16.8102,16.7995,16.7995,36400.0
2006-02-27 12:50:00,31.24,31.27,31.24,31.26,18100.0,16.7995,16.8156,16.7995,16.8102,18100.0
2006-02-27 12:55:00,31.26,31.27,31.25,31.25,17900.0,16.8102,16.8156,16.8049,16.8049,17900.0
2006-02-27 13:00:00,31.26,31.26,31.24,31.25,23200.0,16.8102,16.8102,16.7995,16.8049,23200.0
2006-02-27 13:05:00,31.25,31.26,31.22,31.22,31200.0,16.8049,16.8102,16.7887,16.7887,31200.0
2006-02-27 13:10:00,31.22,31.23,31.21,31.23,28100.0,16.7887,16.7941,16.7833,16.7941,28100.0
2006-02-27 13:15:00,31.22,31.23,31.2,31.2,25400.0,16.7887,16.7941,16.778,16.778,25400.0
2006-02-27 13:20:00,31.21,31.23,31.2,31.23,11600.0,16.7833,16.7941,16.778,16.7941,11600.0
2006-02-27 13:25:00,31.22,31.22,31.2,31.2,11900.0,16.7887,16.7887,16.778,16.778,11900.0
2006-02-27 13:30:00,31.2,31.22,31.2,31.22,19400.0,16.778,16.7887,16.778,16.7887,19400.0
2006-02-27 13:35:00,31.22,31.24,31.21,31.24,25500.0,16.7887,16.7995,16.7833,16.7995,25500.0
2006-02-27 13:40:00,31.24,31.25,31.23,31.25,25000.0,16.7995,16.8049,16.7941,16.8049,25000.0
2006-02-27 13:45:00,31.25,31.25,31.24,31.24,44700.0,16.8049,16.8049,16.7995,16.7995,44700.0
2006-02-27 13:50:00,31.24,31.25,31.24,31.25,10500.0,16.7995,16.8049,16.7995,16.8049,10500.0
2006-02-27 13:55:00,31.25,31.25,31.23,31.23,13900.0,16.8049,16.8049,16.7941,16.7941,13900.0
2006-02-27 14:00:00,31.24,31.24,31.23,31.23,54200.0,16.7995,16.7995,16.7941,16.7941,54200.0
2006-02-27 14:05:00,31.24,31.24,31.21,31.22,58400.0,16.7995,16.7995,16.7833,16.7887,58400.0
2006-02-27 14:10:00,31.22,31.22,31.15,31.17,37000.0,16.7887,16.7887,16.7511,16.7618,37000.0
2006-02-27 14:15:00,31.16,31.18,31.15,31.18,30100.0,16.7565,16.7672,16.7511,16.7672,30100.0
2006-02-27 14:20:00,31.18,31.2,31.17,31.2,52700.0,16.7672,16.778,16.7618,16.778,52700.0
2006-02-27 14:25:00,31.2,31.2,31.15,31.16,31000.0,16.778,16.778,16.7511,16.7565,31000.0
2006-02-27 14:30:00,31.16,31.2,31.16,31.2,43800.0,16.7565,16.778,16.7565,16.778,43800.0
2006-02-27 14:35:00,31.19,31.2,31.16,31.16,21600.0,16.7726,16.778,16.7565,16.7565,21600.0
2006-02-27 14:40:00,31.17,31.18,31.14,31.16,28300.0,16.7618,16.7672,16.7457,16.7565,28300.0
2006-02-27 14:45:00,31.17,31.17,31.14,31.15,35600.0,16.7618,16.7618,16.7457,16.7511,35600.0
2006-02-27 14:50:00,31.15,31.15,31.14,31.15,26300.0,16.7511,16.7511,16.7457,16.7511,26300.0
2006-02-27 14:55:00,31.15,31.18,31.14,31.17,25800.0,16.7511,16.7672,16.7457,16.7618,25800.0
2006-02-27 15:00:00,31.18,31.19,31.17,31.18,47200.0,16.7672,16.7726,16.7618,16.7672,47200.0
2006-02-27 15:05:00,31.19,31.19,31.17,31.18,37600.0,16.7726,16.7726,16.7618,16.7672,37600.0
2006-02-27 15:10:00,31.19,31.21,31.18,31.19,49900.0,16.7726,16.7833,16.7672,16.7726,49900.0
2006-02-27 15:15:00,31.19,31.19,31.17,31.18,19400.0,16.7726,16.7726,16.7618,16.7672,19400.0
2006-02-27 15:20:00,31.17,31.18,31.16,31.16,30000.0,16.7618,16.7672,16.7565,16.7565,30000.0
2006-02-27 15:25:00,31.17,31.19,31.16,31.17,30100.0,16.7618,16.7726,16.7565,16.7618,30100.0
2006-02-27 15:30:00,31.18,31.21,31.17,31.18,70500.0,16.7672,16.7833,16.7618,16.7672,70500.0
2006-02-27 15:35:00,31.19,31.19,31.12,31.12,41300.0,16.7726,16.7726,16.7349,16.7349,41300.0
2006-02-27 15:40:00,31.13,31.15,31.12,31.15,57400.0,16.7403,16.7511,16.7349,16.7511,57400.0
2006-02-27 15:45:00,31.15,31.15,31.14,31.15,42000.0,16.7511,16.7511,16.7457,16.7511,42000.0
2006-02-27 15:50:00,31.15,31.15,31.1,31.1,51500.0,16.7511,16.7511,16.7242,16.7242,51500.0
2006-02-27 15:55:00,31.11,31.12,31.1,31.12,81100.0,16.7296,16.7349,16.7242,16.7349,81100.0
2006-02-28 09:30:00,30.97,31.03,30.95,31.02,159300.0,16.6543,16.6865,16.6435,16.6812,159300.0
2006-02-28 09:35:00,31.03,31.03,30.97,30.97,66100.0,16.6865,16.6865,16.6543,16.6543,66100.0
2006-02-28 09:40:00,30.97,31.03,30.97,31.0,39200.0,16.6543,16.6865,16.6543,16.6704,39200.0
2006-02-28 09:45:00,31.0,31.04,31.0,31.01,43000.0,16.6704,16.6919,16.6704,16.6758,43000.0
2006-02-28 09:50:00,31.01,31.02,31.0,31.01,36700.0,16.6758,16.6812,16.6704,16.6758,36700.0
2006-02-28 09:55:00,31.0,31.03,30.98,31.02,65800.0,16.6704,16.6865,16.6597,16.6812,65800.0
2006-02-28 10:00:00,31.01,31.02,31.0,31.01,27100.0,16.6758,16.6812,16.6704,16.6758,27100.0
2006-02-28 10:05:00,31.02,31.02,30.98,31.0,46300.0,16.6812,16.6812,16.6597,16.6704,46300.0
2006-02-28 10:10:00,31.01,31.03,31.0,31.02,59800.0,16.6758,16.6865,16.6704,16.6812,59800.0
2006-02-28 10:15:00,31.02,31.04,30.97,31.04,28500.0,16.6812,16.6919,16.6543,16.6919,28500.0
2006-02-28 10:20:00,31.04,31.05,31.02,31.02,18300.0,16.6919,16.6973,16.6812,16.6812,18300.0
2006-02-28 10:25:00,31.02,31.02,31.0,31.0,30000.0,16.6812,16.6812,16.6704,16.6704,30000.0
2006-02-28 10:30:00,31.0,31.0,30.94,30.94,49700.0,16.6704,16.6704,16.6381,16.6381,49700.0
2006-02-28 10:35:00,30.94,30.96,30.84,30.92,102200.0,16.6381,16.6489,16.5844,16.6274,102200.0
2006-02-28 10:40:00,30.92,30.92,30.89,30.9,35000.0,16.6274,16.6274,16.6113,16.6166,35000.0
2006-02-28 10:45:00,30.9,30.91,30.86,30.86,51600.0,16.6166,16.622,16.5951,16.5951,51600.0
2006-02-28 10:50:00,30.86,30.91,30.84,30.86,73800.0,16.5951,16.622,16.5844,16.5951,73800.0
2006-02-28 10:55:00,30.87,30.89,30.84,30.84,53300.0,16.6005,16.6113,16.5844,16.5844,53300.0
2006-02-28 11:00:00,30.81,30.82,30.76,30.8,75500.0,16.5682,16.5736,16.5414,16.5629,75500.0
2006-02-28 11:05:00,30.81,30.88,30.81,30.87,47500.0,16.5682,16.6059,16.5682,16.6005,47500.0
2006-02-28 11:10:00,30.88,30.88,30.84,30.85,51200.0,16.6059,16.6059,16.5844,16.5897,51200.0
2006-02-28 11:15:00,30.84,30.86,30.83,30.85,45400.0,16.5844,16.5951,16.579,16.5897,45400.0
2006-02-28 11:20:00,30.85,30.88,30.84,30.86,46500.0,16.5897,16.6059,16.5844,16.5951,46500.0
2006-02-28 11:25:00,30.87,30.87,30.85,30.86,31500.0,16.6005,16.6005,16.5897,16.5951,31500.0
2006-02-28 11:30:00,30.86,30.88,30.86,30.87,31500.0,16.5951,16.6059,16.5951,16.6005,31500.0
2006-02-28 11:35:00,30.87,30.9,30.86,30.89,35800.0,16.6005,16.6166,16.5951,16.6113,35800.0
2006-02-28 11:40:00,30.89,30.9,30.87,30.87,44700.0,16.6113,16.6166,16.6005,16.6005,44700.0
2006-02-28 11:45:00,30.87,30.91,30.86,30.89,47900.0,16.6005,16.622,16.5951,16.6113,47900.0
2006-02-28 11:50:00,30.87,30.88,30.86,30.86,30400.0,16.6005,16.6059,16.5951,16.5951,30400.0
2006-02-28 11:55:00,30.86,30.87,30.85,30.86,25500.0,16.5951,16.6005,16.5897,16.5951,25500.0
2006-02-28 12:00:00,30.86,30.86,30.83,30.83,63600.0,16.5951,16.5951,16.579,16.579,63600.0
2006-02-28 12:05:00,30.83,30.83,30.82,30.83,15000.0,16.579,16.579,16.5736,16.579,15000.0
2006-02-28 12:10:00,30.83,30.84,30.76,30.77,58900.0,16.579,16.5844,16.5414,16.5467,58900.0
2006-02-28 12:15:00,30.76,30.8,30.76,30.8,26500.0,16.5414,16.5629,16.5414,16.5629,26500.0
2006-02-28 12:20:00,30.79,30.8,30.78,30.8,16200.0,16.5575,16.5629,16.5521,16.5629,16200.0
2006-02-28 12:25:00,30.79,30.8,30.77,30.77,27500.0,16.5575,16.5629,16.5467,16.5467,27500.0
2006-02-28 12:30:00,30.77,30.78,30.75,30.76,30300.0,16.5467,16.5521,16.536,16.5414,30300.0
2006-02-28 12:35:00,30.76,30.79,30.75,30.79,22400.0,16.5414,16.5575,16.536,16.5575,22400.0
2006-02-28 12:40:00,30.78,30.83,30.78,30.81,21800.0,16.5521,16.579,16.5521,16.5682,21800.0
2006-02-28 12:45:00,30.8,30.81,30.8,30.8,14200.0,16.5629,16.5682,16.5629,16.5629,14200.0
2006-02-28 12:50:00,30.81,30.82,30.8,30.81,31500.0,16.5682,16.5736,16.5629,16.5682,31500.0
2006-02-28 12:55:00,30.82,30.86,30.81,30.85,40100.0,16.5736,16.5951,16.5682,16.5897,40100.0
2006-02-28 13:00:00,30.84,30.89,30.84,30.89,36800.0,16.5844,16.6113,16.5844,16.6113,36800.0
2006-02-28 13:05:00,30.88,30.95,30.88,30.92,78400.0,16.6059,16.6435,16.6059,16.6274,78400.0
2006-02-28 13:10:00,30.93,30.94,30.9,30.92,35900.0,16.6328,16.6381,16.6166,16.6274,35900.0
2006-02-28 13:15:00,30.92,30.94,30.9,30.94,26100.0,16.6274,16.6381,16.6166,16.6381,26100.0
2006-02-28 13:20:00,30.93,30.94,30.92,30.93,15800.0,16.6328,16.6381,16.6274,16.6328,15800.0
2006-02-28 13:25:00,30.93,30.95,30.92,30.94,32200.0,16.6328,16.6435,16.6274,16.6381,32200.0
2006-02-28 13:30:00,30.94,31.0,30.92,30.99,31900.0,16.6381,16.6704,16.6274,16.665,31900.0
2006-02-28 13:35:00,31.0,31.0,30.98,30.98,31900.0,16.6704,16.6704,16.6597,16.6597,31900.0
2006-02-28 13:40:00,30.99,30.99,30.92,30.93,45400.0,16.665,16.665,16.6274,16.6328,45400.0
2006-02-28 13:45:00,30.93,30.96,30.93,30.95,31300.0,16.6328,16.6489,16.6328,16.6435,31300.0
2006-02-28 13:50:00,30.94,30.95,30.92,30.93,63600.0,16.6381,16.6435,16.6274,16.6328,63600.0
2006-02-28 13:55:00,30.92,30.92,30.9,30.91,50400.0,16.6274,16.6274,16.6166,16.622,50400.0
2006-02-28 14:00:00,30.9,30.91,30.88,30.89,42200.0,16.6166,16.622,16.6059,16.6113,42200.0
2006-02-28 14:05:00,30.89,30.9,30.89,30.89,11800.0,16.6113,16.6166,16.6113,16.6113,11800.0
2006-02-28 14:10:00,30.89,30.9,30.88,30.88,32900.0,16.6113,16.6166,16.6059,16.6059,32900.0
2006-02-28 14:15:00,30.88,30.9,30.87,30.88,23300.0,16.6059,16.6166,16.6005,16.6059,23300.0
2006-02-28 14:20:00,30.88,30.91,30.88,30.91,31600.0,16.6059,16.622,16.6059,16.622,31600.0
2006-02-28 14:25:00,30.91,30.92,30.9,30.91,47600.0,16.622,16.6274,16.6166,16.622,47600.0
2006-02-28 14:30:00,30.9,30.92,30.88,30.89,32900.0,16.6166,16.6274,16.6059,16.6113,32900.0
2006-02-28 14:35:00,30.89,30.89,30.87,30.89,21900.0,16.6113,16.6113,16.6005,16.6113,21900.0
2006-02-28 14:40:00,30.89,30.9,30.88,30.9,41200.0,16.6113,16.6166,16.6059,16.6166,41200.0
2006-02-28 14:45:00,30.89,30.9,30.84,30.84,37000.0,16.6113,16.6166,16.5844,16.5844,37000.0
2006-02-28 14:50:00,30.84,30.9,30.84,30.89,39900.0,16.5844,16.6166,16.5844,16.6113,39900.0
2006-02-28 14:55:00,30.89,30.94,30.89,30.91,53500.0,16.6113,16.6381,16.6113,16.622,53500.0
2006-02-28 15:00:00,30.92,30.93,30.88,30.9,53800.0,16.6274,16.6328,16.6059,16.6166,53800.0
2006-02-28 15:05:00,30.89,30.9,30.85,30.89,66100.0,16.6113,16.6166,16.5897,16.6113,66100.0
2006-02-28 15:10:00,30.89,30.92,30.88,30.89,39300.0,16.6113,16.6274,16.6059,16.6113,39300.0
2006-02-28 15:15:00,30.9,30.93,30.89,30.91,45900.0,16.6166,16.6328,16.6113,16.622,45900.0
2006-02-28 15:20:00,30.91,30.92,30.89,30.91,52100.0,16.622,16.6274,16.6113,16.622,52100.0
2006-02-28 15:25:00,30.9,30.96,30.9,30.94,55300.0,16.6166,16.6489,16.6166,16.6381,55300.0
2006-02-28 15:30:00,30.92,30.96,30.9,30.92,87900.0,16.6274,16.6489,16.6166,16.6274,87900.0
2006-02-28 15:35:00,30.91,30.93,30.9,30.91,68300.0,16.622,16.6328,16.6166,16.622,68300.0
2006-02-28 15:40:00,30.92,30.94,30.91,30.91,82600.0,16.6274,16.6381,16.622,16.622,82600.0
2006-02-28 15:45:00,30.91,30.94,30.88,30.94,116000.0,16.622,16.6381,16.6059,16.6381,116000.0
2006-02-28 15:50:00,30.94,30.95,30.87,30.92,73700.0,16.6381,16.6435,16.6005,16.6274,73700.0
2006-02-28 15:55:00,30.91,30.94,30.89,30.91,177800.0,16.622,16.6381,16.6113,16.622,177800.0
2006-03-01 09:30:00,30.9,31.0,30.9,30.93,129100.0,16.6166,16.6704,16.6166,16.6328,129100.0
2006-03-01 09:35:00,30.93,30.98,30.86,30.93,107100.0,16.6328,16.6597,16.5951,16.6328,107100.0
2006-03-01 09:40:00,30.94,30.96,30.88,30.95,95200.0,16.6381,16.6489,16.6059,16.6435,95200.0
2006-03-01 09:45:00,30.95,31.0,30.92,31.0,109100.0,16.6435,16.6704,16.6274,16.6704,109100.0
2006-03-01 09:50:00,31.0,31.05,30.97,31.02,107000.0,16.6704,16.6973,16.6543,16.6812,107000.0
2006-03-01 09:55:00,31.02,31.05,30.98,31.01,69600.0,16.6812,16.6973,16.6597,16.6758,69600.0
2006-03-01 10:00:00,31.01,31.07,30.97,30.99,47200.0,16.6758,16.7081,16.6543,16.665,47200.0
2006-03-01 10:05:00,31.0,31.01,30.98,30.99,14700.0,16.6704,16.6758,16.6597,16.665,14700.0
2006-03-01 10:10:00,30.98,31.0,30.95,30.95,34400.0,16.6597,16.6704,16.6435,16.6435,34400.0
2006-03-01 10:15:00,30.95,30.98,30.94,30.95,37400.0,16.6435,16.6597,16.6381,16.6435,37400.0
2006-03-01 10:20:00,30.96,31.0,30.95,31.0,23400.0,16.6489,16.6704,16.6435,16.6704,23400.0
2006-03-01 10:25:00,31.0,31.03,30.97,31.03,43400.0,16.6704,16.6865,16.6543,16.6865,43400.0
2006-03-01 10:30:00,31.04,31.12,31.03,31.12,73200.0,16.6919,16.7349,16.6865,16.7349,73200.0
2006-03-01 10:35:00,31.11,31.13,31.1,31.13,82800.0,16.7296,16.7403,16.7242,16.7403,82800.0
2006-03-01 10:40:00,31.13,31.15,31.11,31.14,63100.0,16.7403,16.7511,16.7296,16.7457,63100.0
2006-03-01 10:45:00,31.15,31.21,31.14,31.19,67700.0,16.7511,16.7833,16.7457,16.7726,67700.0
2006-03-01 10:50:00,31.18,31.2,31.18,31.19,57600.0,16.7672,16.778,16.7672,16.7726,57600.0
2006-03-01 10:55:00,31.19,31.2,31.16,31.16,35100.0,16.7726,16.778,16.7565,16.7565,35100.0
2006-03-01 11:00:00,31.17,31.19,31.16,31.17,42400.0,16.7618,16.7726,16.7565,16.7618,42400.0
2006-03-01 11:05:00,31.17,31.17,31.12,31.12,64200.0,16.7618,16.7618,16.7349,16.7349,64200.0
2006-03-01 11:10:00,31.12,31.16,31.12,31.16,30200.0,16.7349,16.7565,16.7349,16.7565,30200.0
2006-03-01 11:15:00,31.16,31.19,31.14,31.15,21400.0,16.7565,16.7726,16.7457,16.7511,21400.0
2006-03-01 11:20:00,31.17,31.17,31.13,31.13,23500.0,16.7618,16.7618,16.7403,16.7403,23500.0
2006-03-01 11:25:00,31.13,31.13,31.1,31.1,29900.0,16.7403,16.7403,16.7242,16.7242,29900.0
2006-03-01 11:30:00,31.11,31.14,31.06,31.07,65700.0,16.7296,16.7457,16.7027,16.7081,65700.0
2006-03-01 11:35:00,31.06,31.08,31.04,31.07,23800.0,16.7027,16.7134,16.6919,16.7081,23800.0
2006-03-01 11:40:00,31.06,31.07,31.02,31.04,30100.0,16.7027,16.7081,16.6812,16.6919,30100.0
2006-03-01 11:45:00,31.04,31.05,31.01,31.04,32600.0,16.6919,16.6973,16.6758,16.6919,32600.0
2006-03-01 11:50:00,31.04,31.06,31.03,31.03,33600.0,16.6919,16.7027,16.6865,16.6865,33600.0
2006-03-01 11:55:00,31.05,31.06,31.02,31.06,21000.0,16.6973,16.7027,16.6812,16.7027,21000.0
2006-03-01 12:00:00,31.07,31.07,31.05,31.05,19800.0,16.7081,16.7081,16.6973,16.6973,19800.0
2006-03-01 12:05:00,31.04,31.06,31.04,31.06,22000.0,16.6919,16.7027,16.6919,16.7027,22000.0
2006-03-01 12:10:00,31.05,31.07,31.05,31.05,44000.0,16.6973,16.7081,16.6973,16.6973,44000.0
2006-03-01 12:15:00,31.06,31.06,31.05,31.05,21300.0,16.7027,16.7027,16.6973,16.6973,21300.0
2006-03-01 12:20:00,31.06,31.07,31.05,31.06,27400.0,16.7027,16.7081,16.6973,16.7027,27400.0
2006-03-01 12:25:00,31.06,31.07,31.05,31.06,25800.0,16.7027,16.7081,16.6973,16.7027,25800.0
2006-03-01 12:30:00,31.06,31.07,31.05,31.06,11900.0,16.7027,16.7081,16.6973,16.7027,11900.0
2006-03-01 12:35:00,31.06,31.07,31.06,31.07,27900.0,16.7027,16.7081,16.7027,16.7081,27900.0
2006-03-01 12:40:00,31.08,31.09,31.07,31.09,22000.0,16.7134,16.7188,16.7081,16.7188,22000.0
2006-03-01 12:45:00,31.08,31.09,31.07,31.09,24400.0,16.7134,16.7188,16.7081,16.7188,24400.0
2006-03-01 12:50:00,31.09,31.09,31.07,31.08,37600.0,16.7188,16.7188,16.7081,16.7134,37600.0
2006-03-01 12:55:00,31.08,31.1,31.08,31.1,24800.0,16.7134,16.7242,16.7134,16.7242,24800.0
2006-03-01 13:00:00,31.11,31.13,31.11,31.13,17100.0,16.7296,16.7403,16.7296,16.7403,17100.0
2006-03-01 13:05:00,31.12,31.13,31.09,31.09,17300.0,16.7349,16.7403,16.7188,16.7188,17300.0
2006-03-01 13:10:00,31.09,31.1,31.07,31.07,17600.0,16.7188,16.7242,16.7081,16.7081,17600.0
2006-03-01 13:15:00,31.08,31.08,31.07,31.07,13100.0,16.7134,16.7134,16.7081,16.7081,13100.0
2006-03-01 13:20:00,31.07,31.08,31.07,31.07,28900.0,16.7081,16.7134,16.7081,16.7081,28900.0
2006-03-01 13:25:00,31.08,31.09,31.07,31.08,15100.0,16.7134,16.7188,16.7081,16.7134,15100.0
2006-03-01 13:30:00,31.09,31.11,31.09,31.11,35100.0,16.7188,16.7296,16.7188,16.7296,35100.0
2006-03-01 13:35:00,31.1,31.11,31.09,31.1,25100.0,16.7242,16.7296,16.7188,16.7242,25100.0
2006-03-01 13:40:00,31.09,31.1,31.08,31.09,17700.0,16.7188,16.7242,16.7134,16.7188,17700.0
2006-03-01 13:45:00,31.1,31.12,31.08,31.1,21900.0,16.7242,16.7349,16.7134,16.7242,21900.0
2006-03-01 13:50:00,31.1,31.1,31.08,31.1,32000.0,16.7242,16.7242,16.7134,16.7242,32000.0
2006-03-01 13:55:00,31.11,31.12,31.11,31.12,34100.0,16.7296,16.7349,16.7296,16.7349,34100.0
2006-03-01 14:00:00,31.11,31.12,31.08,31.09,39500.0,16.7296,16.7349,16.7134,16.7188,39500.0
2006-03-01 14:05:00,31.09,31.1,31.06,31.09,36000.0,16.7188,16.7242,16.7027,16.7188,36000.0
2006-03-01 14:10:00,31.08,31.09,31.06,31.07,19000.0,16.7134,16.7188,16.7027,16.7081,19000.0
2006-03-01 14:15:00,31.07,31.08,31.04,31.05,31300.0,16.7081,16.7134,16.6919,16.6973,31300.0
2006-03-01 14:20:00,31.05,31.08,31.05,31.06,23300.0,16.6973,16.7134,16.6973,16.7027,23300.0
2006-03-01 14:25:00,31.05,31.06,31.04,31.04,49200.0,16.6973,16.7027,16.6919,16.6919,49200.0
2006-03-01 14:30:00,31.04,31.04,31.0,31.03,28500.0,16.6919,16.6919,16.6704,16.6865,28500.0
2006-03-01 14:35:00,31.03,31.04,31.0,31.02,26700.0,16.6865,16.6919,16.6704,16.6812,26700.0
2006-03-01 14:40:00,31.02,31.04,31.02,31.03,18700.0,16.6812,16.6919,16.6812,16.6865,18700.0
2006-03-01 14:45:00,31.02,31.05,31.02,31.05,40300.0,16.6812,16.6973,16.6812,16.6973,40300.0
2006-03-01 14:50:00,31.05,31.09,31.05,31.09,57700.0,16.6973,16.7188,16.6973,16.7188,57700.0
2006-03-01 14:55:00,31.08,31.09,31.04,31.04,33100.0,16.7134,16.7188,16.6919,16.6919,33100.0
2006-03-01 15:00:00,31.04,31.06,31.04,31.05,21700.0,16.6919,16.7027,16.6919,16.6973,21700.0
2006-03-01 15:05:00,31.06,31.06,31.04,31.05,31500.0,16.7027,16.7027,16.6919,16.6973,31500.0
2006-03-01 15:10:00,31.04,31.06,31.03,31.06,30700.0,16.6919,16.7027,16.6865,16.7027,30700.0
2006-03-01 15:15:00,31.06,31.09,31.05,31.09,37600.0,16.7027,16.7188,16.6973,16.7188,37600.0
2006-03-01 15:20:00,31.09,31.1,31.08,31.09,35200.0,16.7188,16.7242,16.7134,16.7188,35200.0
2006-03-01 15:25:00,31.08,31.09,31.08,31.08,20200.0,16.7134,16.7188,16.7134,16.7134,20200.0
2006-03-01 15:30:00,31.08,31.08,31.06,31.07,26400.0,16.7134,16.7134,16.7027,16.7081,26400.0
2006-03-01 15:35:00,31.07,31.08,31.06,31.07,23700.0,16.7081,16.7134,16.7027,16.7081,23700.0
2006-03-01 15:40:00,31.07,31.07,31.04,31.04,33500.0,16.7081,16.7081,16.6919,16.6919,33500.0
2006-03-01 15:45:00,31.05,31.05,31.02,31.03,53300.0,16.6973,16.6973,16.6812,16.6865,53300.0
2006-03-01 15:50:00,31.03,31.03,31.0,31.03,77300.0,16.6865,16.6865,16.6704,16.6865,77300.0
2006-03-01 15:55:00,31.03,31.06,31.01,31.06,80100.0,16.6865,16.7027,16.6758,16.7027,80100.0
2006-03-02 09:30:00,30.86,30.91,30.84,30.87,118500.0,16.5951,16.622,16.5844,16.6005,118500.0
2006-03-02 09:35:00,30.87,30.88,30.84,30.85,40200.0,16.6005,16.6059,16.5844,16.5897,40200.0
2006-03-02 09:40:00,30.85,30.87,30.77,30.8,51600.0,16.5897,16.6005,16.5467,16.5629,51600.0
2006-03-02 09:45:00,30.81,30.82,30.76,30.79,44300.0,16.5682,16.5736,16.5414,16.5575,44300.0
2006-03-02 09:50:00,30.8,30.82,30.75,30.78,48600.0,16.5629,16.5736,16.536,16.5521,48600.0
2006-03-02 09:55:00,30.78,30.78,30.7,30.74,41400.0,16.5521,16.5521,16.5091,16.5306,41400.0
2006-03-02 10:00:00,30.73,30.74,30.67,30.68,56700.0,16.5252,16.5306,16.493,16.4983,56700.0
2006-03-02 10:05:00,30.69,30.77,30.68,30.76,39300.0,16.5037,16.5467,16.4983,16.5414,39300.0
2006-03-02 10:10:00,30.76,30.77,30.71,30.74,49700.0,16.5414,16.5467,16.5145,16.5306,49700.0
2006-03-02 10:15:00,30.73,30.73,30.7,30.73,39000.0,16.5252,16.5252,16.5091,16.5252,39000.0
2006-03-02 10:20:00,30.72,30.76,30.71,30.76,57800.0,16.5198,16.5414,16.5145,16.5414,57800.0
2006-03-02 10:25:00,30.75,30.81,30.73,30.81,44400.0,16.536,16.5682,16.5252,16.5682,44400.0
2006-03-02 10:30:00,30.81,30.81,30.7,30.7,70900.0,16.5682,16.5682,16.5091,16.5091,70900.0
2006-03-02 10:35:00,30.71,30.73,30.7,30.73,41600.0,16.5145,16.5252,16.5091,16.5252,41600.0
2006-03-02 10:40:00,30.72,30.78,30.71,30.74,22500.0,16.5198,16.5521,16.5145,16.5306,22500.0
2006-03-02 10:45:00,30.75,30.76,30.71,30.74,24000.0,16.536,16.5414,16.5145,16.5306,24000.0
2006-03-02 10:50:00,30.73,30.79,30.71,30.78,20400.0,16.5252,16.5575,16.5145,16.5521,20400.0
2006-03-02 10:55:00,30.78,30.78,30.73,30.77,44600.0,16.5521,16.5521,16.5252,16.5467,44600.0
2006-03-02 11:00:00,30.76,30.85,30.76,30.85,45400.0,16.5414,16.5897,16.5414,16.5897,45400.0
2006-03-02 11:05:00,30.84,30.85,30.79,30.79,29700.0,16.5844,16.5897,16.5575,16.5575,29700.0
2006-03-02 11:10:00,30.79,30.82,30.78,30.81,26100.0,16.5575,16.5736,16.5521,16.5682,26100.0
2006-03-02 11:15:00,30.79,30.8,30.78,30.8,18300.0,16.5575,16.5629,16.5521,16.5629,18300.0
2006-03-02 11:20:00,30.8,30.8,30.77,30.78,21700.0,16.5629,16.5629,16.5467,16.5521,21700.0
2006-03-02 11:25:00,30.78,30.82,30.77,30.82,20800.0,16.5521,16.5736,16.5467,16.5736,20800.0
2006-03-02 11:30:00,30.82,30.82,30.78,30.79,14200.0,16.5736,16.5736,16.5521,16.5575,14200.0
2006-03-02 11:35:00,30.79,30.81,30.77,30.79,25800.0,16.5575,16.5682,16.5467,16.5575,25800.0
2006-03-02 11:40:00,30.79,30.8,30.75,30.77,25200.0,16.5575,16.5629,16.536,16.5467,25200.0
2006-03-02 11:45:00,30.77,30.79,30.75,30.75,33700.0,16.5467,16.5575,16.536,16.536,33700.0
2006-03-02 11:50:00,30.76,30.76,30.74,30.75,13500.0,16.5414,16.5414,16.5306,16.536,13500.0
2006-03-02 11:55:00,30.75,30.79,30.75,30.78,32100.0,16.536,16.5575,16.536,16.5521,32100.0
2006-03-02 12:00:00,30.78,30.78,30.75,30.75,16000.0,16.5521,16.5521,16.536,16.536,16000.0
2006-03-02 12:05:00,30.75,30.75,30.71,30.72,53200.0,16.536,16.536,16.5145,16.5198,53200.0
2006-03-02 12:10:00,30.71,30.8,30.71,30.71,16200.0,16.5145,16.5629,16.5145,16.5145,16200.0
2006-03-02 12:15:00,30.71,30.72,30.67,30.68,60100.0,16.5145,16.5198,16.493,16.4983,60100.0
2006-03-02 12:20:00,30.69,30.71,30.66,30.66,40000.0,16.5037,16.5145,16.4876,16.4876,40000.0
2006-03-02 12:25:00,30.67,30.67,30.6,30.62,69000.0,16.493,16.493,16.4553,16.4661,69000.0
2006-03-02 12:30:00,30.62,30.63,30.61,30.62,33400.0,16.4661,16.4714,16.4607,16.4661,33400.0
2006-03-02 12:35:00,30.61,30.64,30.6,30.62,50400.0,16.4607,16.4768,16.4553,16.4661,50400.0
2006-03-02 12:40:00,30.61,30.67,30.61,30.65,53900.0,16.4607,16.493,16.4607,16.4822,53900.0
2006-03-02 12:45:00,30.65,30.66,30.65,30.66,25500.0,16.4822,16.4876,16.4822,16.4876,25500.0
2006-03-02 12:50:00,30.65,30.66,30.62,30.62,32500.0,16.4822,16.4876,16.4661,16.4661,32500.0
2006-03-02 12:55:00,30.62,30.64,30.61,30.61,38200.0,16.4661,16.4768,16.4607,16.4607,38200.0
2006-03-02 13:00:00,30.62,30.63,30.59,30.62,43700.0,16.4661,16.4714,16.4499,16.4661,43700.0
2006-03-02 13:05:00,30.62,30.64,30.58,30.59,28100.0,16.4661,16.4768,16.4446,16.4499,28100.0
2006-03-02 13:10:00,30.59,30.64,30.58,30.62,53000.0,16.4499,16.4768,16.4446,16.4661,53000.0
2006-03-02 13:15:00,30.61,30.61,30.57,30.57,19000.0,16.4607,16.4607,16.4392,16.4392,19000.0
2006-03-02 13:20:00,30.57,30.59,30.57,30.58,35900.0,16.4392,16.4499,16.4392,16.4446,35900.0
2006-03-02 13:25:00,30.59,30.59,30.54,30.55,24600.0,16.4499,16.4499,16.423,16.4284,24600.0
2006-03-02 13:30:00,30.54,30.57,30.54,30.57,56800.0,16.423,16.4392,16.423,16.4392,56800.0
2006-03-02 13:35:00,30.56,30.59,30.53,30.57,59800.0,16.4338,16.4499,16.4177,16.4392,59800.0
2006-03-02 13:40:00,30.58,30.6,30.55,30.56,74900.0,16.4446,16.4553,16.4284,16.4338,74900.0
2006-03-02 13:45:00,30.57,30.57,30.54,30.56,67900.0,16.4392,16.4392,16.423,16.4338,67900.0
2006-03-02 13:50:00,30.57,30.58,30.56,30.57,15900.0,16.4392,16.4446,16.4338,16.4392,15900.0
2006-03-02 13:55:00,30.57,30.59,30.56,30.58,44300.0,16.4392,16.4499,16.4338,16.4446,44300.0
2006-03-02 14:00:00,30.57,30.57,30.5,30.54,161000.0,16.4392,16.4392,16.4015,16.423,161000.0
2006-03-02 14:05:00,30.54,30.55,30.5,30.55,46000.0,16.423,16.4284,16.4015,16.4284,46000.0
2006-03-02 14:10:00,30.55,30.6,30.55,30.6,46300.0,16.4284,16.4553,16.4284,16.4553,46300.0
2006-03-02 14:15:00,30.6,30.64,30.6,30.63,42800.0,16.4553,16.4768,16.4553,16.4714,42800.0
2006-03-02 14:20:00,30.63,30.64,30.6,30.6,45500.0,16.4714,16.4768,16.4553,16.4553,45500.0
2006-03-02 14:25:00,30.6,30.62,30.58,30.61,53400.0,16.4553,16.4661,16.4446,16.4607,53400.0
2006-03-02 14:30:00,30.61,30.64,30.59,30.64,26800.0,16.4607,16.4768,16.4499,16.4768,26800.0
2006-03-02 14:35:00,30.65,30.65,30.63,30.64,30300.0,16.4822,16.4822,16.4714,16.4768,30300.0
2006-03-02 14:40:00,30.65,30.68,30.64,30.65,27600.0,16.4822,16.4983,16.4768,16.4822,27600.0
2006-03-02 14:45:00,30.65,30.68,30.64,30.67,29000.0,16.4822,16.4983,16.4768,16.493,29000.0
2006-03-02 14:50:00,30.69,30.72,30.67,30.71,20100.0,16.5037,16.5198,16.493,16.5145,20100.0
2006-03-02 14:55:00,30.71,30.73,30.68,30.72,60100.0,16.5145,16.5252,16.4983,16.5198,60100.0
2006-03-02 15:00:00,30.71,30.78,30.71,30.71,51400.0,16.5145,16.5521,16.5145,16.5145,51400.0
2006-03-02 15:05:00,30.71,30.74,30.7,30.74,31800.0,16.5145,16.5306,16.5091,16.5306,31800.0
2006-03-02 15:10:00,30.72,30.78,30.72,30.78,50500.0,16.5198,16.5521,16.5198,16.5521,50500.0
2006-03-02 15:15:00,30.78,30.79,30.74,30.74,40800.0,16.5521,16.5575,16.5306,16.5306,40800.0
2006-03-02 15:20:00,30.74,30.75,30.71,30.72,38700.0,16.5306,16.536,16.5145,16.5198,38700.0
2006-03-02 15:25:00,30.72,30.75,30.71,30.72,60300.0,16.5198,16.536,16.5145,16.5198,60300.0
2006-03-02 15:30:00,30.71,30.72,30.69,30.69,44500.0,16.5145,16.5198,16.5037,16.5037,44500.0
2006-03-02 15:35:00,30.7,30.73,30.69,30.73,37500.0,16.5091,16.5252,16.5037,16.5252,37500.0
2006-03-02 15:40:00,30.73,30.73,30.7,30.71,39200.0,16.5252,16.5252,16.5091,16.5145,39200.0
2006-03-02 15:45:00,30.71,30.71,30.7,30.7,39800.0,16.5145,16.5145,16.5091,16.5091,39800.0
2006-03-02 15:50:00,30.7,30.71,30.7,30.7,74100.0,16.5091,16.5145,16.5091,16.5091,74100.0
2006-03-02 15:55:00,30.7,30.73,30.7,30.72,60900.0,16.5091,16.5252,16.5091,16.5198,60900.0
2006-03-03 09:30:00,30.52,30.55,30.51,30.55,92400.0,16.4123,16.4284,16.4069,16.4284,92400.0
2006-03-03 09:35:00,30.55,30.67,30.55,30.66,44400.0,16.4284,16.493,16.4284,16.4876,44400.0
2006-03-03 09:40:00,30.66,30.67,30.62,30.65,73500.0,16.4876,16.493,16.4661,16.4822,73500.0
2006-03-03 09:45:00,30.66,30.66,30.61,30.65,42600.0,16.4876,16.4876,16.4607,16.4822,42600.0
2006-03-03 09:50:00,30.65,30.71,30.61,30.69,89900.0,16.4822,16.5145,16.4607,16.5037,89900.0
2006-03-03 09:55:00,30.67,30.7,30.64,30.7,69800.0,16.493,16.5091,16.4768,16.5091,69800.0
2006-03-03 10:00:00,30.7,30.71,30.64,30.64,50300.0,16.5091,16.5145,16.4768,16.4768,50300.0
2006-03-03 10:05:00,30.65,30.7,30.64,30.65,52900.0,16.4822,16.5091,16.4768,16.4822,52900.0
2006-03-03 10:10:00,30.65,30.66,30.61,30.66,69700.0,16.4822,16.4876,16.4607,16.4876,69700.0
2006-03-03 10:15:00,30.66,30.66,30.61,30.66,27200.0,16.4876,16.4876,16.4607,16.4876,27200.0
2006-03-03 10:20:00,30.66,30.68,30.62,30.66,24400.0,16.4876,16.4983,16.4661,16.4876,24400.0
2006-03-03 10:25:00,30.65,30.77,30.65,30.76,47300.0,16.4822,16.5467,16.4822,16.5414,47300.0
2006-03-03 10:30:00,30.76,30.82,30.71,30.71,28700.0,16.5414,16.5736,16.5145,16.5145,28700.0
2006-03-03 10:35:00,30.72,30.72,30.67,30.7,35000.0,16.5198,16.5198,16.493,16.5091,35000.0
2006-03-03 10:40:00,30.7,30.72,30.68,30.68,132900.0,16.5091,16.5198,16.4983,16.4983,132900.0
2006-03-03 10:45:00,30.68,30.7,30.64,30.64,39700.0,16.4983,16.5091,16.4768,16.4768,39700.0
2006-03-03 10:50:00,30.64,30.64,30.59,30.6,57000.0,16.4768,16.4768,16.4499,16.4553,57000.0
2006-03-03 10:55:00,30.6,30.6,30.53,30.54,41300.0,16.4553,16.4553,16.4177,16.423,41300.0
2006-03-03 11:00:00,30.53,30.58,30.52,30.57,35300.0,16.4177,16.4446,16.4123,16.4392,35300.0
2006-03-03 11:05:00,30.56,30.59,30.56,30.57,50700.0,16.4338,16.4499,16.4338,16.4392,50700.0
2006-03-03 11:10:00,30.58,30.59,30.52,30.55,81200.0,16.4446,16.4499,16.4123,16.4284,81200.0
2006-03-03 11:15:00,30.56,30.6,30.53,30.56,42000.0,16.4338,16.4553,16.4177,16.4338,42000.0
2006-03-03 11:20:00,30.57,30.58,30.54,30.55,32900.0,16.4392,16.4446,16.423,16.4284,32900.0
2006-03-03 11:25:00,30.55,30.57,30.54,30.57,36100.0,16.4284,16.4392,16.423,16.4392,36100.0
2006-03-03 11:30:00,30.57,30.58,30.54,30.57,33500.0,16.4392,16.4446,16.423,16.4392,33500.0
2006-03-03 11:35:00,30.58,30.6,30.56,30.6,22700.0,16.4446,16.4553,16.4338,16.4553,22700.0
2006-03-03 11:40:00,30.6,30.63,30.57,30.57,51400.0,16.4553,16.4714,16.4392,16.4392,51400.0
2006-03-03 11:45:00,30.57,30.6,30.55,30.58,13000.0,16.4392,16.4553,16.4284,16.4446,13000.0
2006-03-03 11:50:00,30.57,30.59,30.56,30.57,11500.0,16.4392,16.4499,16.4338,16.4392,11500.0
2006-03-03 11:55:00,30.57,30.6,30.56,30.56,19400.0,16.4392,16.4553,16.4338,16.4338,19400.0
2006-03-03 12:00:00,30.56,30.59,30.55,30.57,41600.0,16.4338,16.4499,16.4284,16.4392,41600.0
2006-03-03 12:05:00,30.56,30.59,30.53,30.56,13500.0,16.4338,16.4499,16.4177,16.4338,13500.0
2006-03-03 12:10:00,30.54,30.58,30.51,30.55,14800.0,16.423,16.4446,16.4069,16.4284,14800.0
2006-03-03 12:15:00,30.55,30.58,30.54,30.56,9800.0,16.4284,16.4446,16.423,16.4338,9800.0
2006-03-03 12:20:00,30.57,30.64,30.57,30.59,40100.0,16.4392,16.4768,16.4392,16.4499,40100.0
2006-03-03 12:25:00,30.59,30.7,30.59,30.67,36300.0,16.4499,16.5091,16.4499,16.493,36300.0
2006-03-03 12:30:00,30.67,30.67,30.59,30.62,29000.0,16.493,16.493,16.4499,16.4661,29000.0
2006-03-03 12:35:00,30.6,30.64,30.6,30.64,19500.0,16.4553,16.4768,16.4553,16.4768,19500.0
2006-03-03 12:40:00,30.64,30.72,30.62,30.72,36400.0,16.4768,16.5198,16.4661,16.5198,36400.0
2006-03-03 12:45:00,30.73,30.73,30.66,30.67,33400.0,16.5252,16.5252,16.4876,16.493,33400.0
2006-03-03 12:50:00,30.66,30.68,30.64,30.66,30600.0,16.4876,16.4983,16.4768,16.4876,30600.0
2006-03-03 12:55:00,30.67,30.67,30.63,30.64,27000.0,16.493,16.493,16.4714,16.4768,27000.0
2006-03-03 13:00:00,30.64,30.65,30.61,30.62,18800.0,16.4768,16.4822,16.4607,16.4661,18800.0
2006-03-03 13:05:00,30.61,30.62,30.6,30.61,9500.0,16.4607,16.4661,16.4553,16.4607,9500.0
2006-03-03 13:10:00,30.6,30.6,30.55,30.58,16500.0,16.4553,16.4553,16.4284,16.4446,16500.0
2006-03-03 13:15:00,30.58,30.6,30.56,30.58,16500.0,16.4446,16.4553,16.4338,16.4446,16500.0
2006-03-03 13:20:00,30.57,30.58,30.56,30.57,16000.0,16.4392,16.4446,16.4338,16.4392,16000.0
2006-03-03 13:25:00,30.57,30.7,30.56,30.7,67200.0,16.4392,16.5091,16.4338,16.5091,67200.0
2006-03-03 13:30:00,30.71,30.75,30.67,30.69,56600.0,16.5145,16.536,16.493,16.5037,56600.0
2006-03-03 13:35:00,30.69,30.7,30.66,30.67,37700.0,16.5037,16.5091,16.4876,16.493,37700.0
2006-03-03 13:40:00,30.68,30.68,30.63,30.64,30700.0,16.4983,16.4983,16.4714,16.4768,30700.0
2006-03-03 13:45:00,30.63,30.69,30.61,30.61,100700.0,16.4714,16.5037,16.4607,16.4607,100700.0
2006-03-03 13:50:00,30.63,30.69,30.61,30.65,82900.0,16.4714,16.5037,16.4607,16.4822,82900.0
2006-03-03 13:55:00,30.66,30.67,30.61,30.62,47500.0,16.4876,16.493,16.4607,16.4661,47500.0
2006-03-03 14:00:00,30.61,30.66,30.6,30.66,35700.0,16.4607,16.4876,16.4553,16.4876,35700.0
2006-03-03 14:05:00,30.64,30.64,30.6,30.62,19300.0,16.4768,16.4768,16.4553,16.4661,19300.0
2006-03-03 14:10:00,30.61,30.64,30.61,30.63,43700.0,16.4607,16.4768,16.4607,16.4714,43700.0
2006-03-03 14:15:00,30.62,30.63,30.61,30.62,14400.0,16.4661,16.4714,16.4607,16.4661,14400.0
2006-03-03 14:20:00,30.63,30.63,30.6,30.62,24900.0,16.4714,16.4714,16.4553,16.4661,24900.0
2006-03-03 14:25:00,30.62,30.64,30.6,30.62,24800.0,16.4661,16.4768,16.4553,16.4661,24800.0
2006-03-03 14:30:00,30.62,30.62,30.57,30.57,27000.0,16.4661,16.4661,16.4392,16.4392,27000.0
2006-03-03 14:35:00,30.57,30.69,30.57,30.69,61100.0,16.4392,16.5037,16.4392,16.5037,61100.0
2006-03-03 14:40:00,30.68,30.7,30.64,30.67,52200.0,16.4983,16.5091,16.4768,16.493,52200.0
2006-03-03 14:45:00,30.68,30.68,30.63,30.65,35000.0,16.4983,16.4983,16.4714,16.4822,35000.0
2006-03-03 14:50:00,30.64,30.64,30.6,30.6,52600.0,16.4768,16.4768,16.4553,16.4553,52600.0
2006-03-03 14:55:00,30.6,30.62,30.6,30.62,19500.0,16.4553,16.4661,16.4553,16.4661,19500.0
2006-03-03 15:00:00,30.61,30.63,30.56,30.57,41900.0,16.4607,16.4714,16.4338,16.4392,41900.0
2006-03-03 15:05:00,30.57,30.6,30.54,30.57,56100.0,16.4392,16.4553,16.423,16.4392,56100.0
2006-03-03 15:10:00,30.57,30.6,30.56,30.58,30400.0,16.4392,16.4553,16.4338,16.4446,30400.0
2006-03-03 15:15:00,30.58,30.58,30.5,30.53,93300.0,16.4446,16.4446,16.4015,16.4177,93300.0
2006-03-03 15:20:00,30.53,30.53,30.49,30.5,68800.0,16.4177,16.4177,16.3962,16.4015,68800.0
2006-03-03 15:25:00,30.5,30.53,30.48,30.49,94400.0,16.4015,16.4177,16.3908,16.3962,94400.0
2006-03-03 15:30:00,30.48,30.53,30.47,30.48,87100.0,16.3908,16.4177,16.3854,16.3908,87100.0
2006-03-03 15:35:00,30.48,30.49,30.42,30.46,134200.0,16.3908,16.3962,16.3585,16.38,134200.0
2006-03-03 15:40:00,30.46,30.49,30.44,30.45,104300.0,16.38,16.3962,16.3693,16.3746,104300.0
2006-03-03 15:45:00,30.43,30.45,30.38,30.42,198100.0,16.3639,16.3746,16.337,16.3585,198100.0
2006-03-03 15:50:00,30.42,30.47,30.42,30.45,118900.0,16.3585,16.3854,16.3585,16.3746,118900.0
2006-03-03 15:55:00,30.45,30.46,30.41,30.41,134400.0,16.3746,16.38,16.3531,16.3531,134400.0
2006-03-06 09:30:00,30.46,30.47,30.37,30.37,56900.0,16.38,16.3854,16.3316,16.3316,56900.0
2006-03-06 09:35:00,30.37,30.39,30.34,30.36,54700.0,16.3316,16.3424,16.3155,16.3262,54700.0
2006-03-06 09:40:00,30.35,30.38,30.32,30.38,77100.0,16.3209,16.337,16.3047,16.337,77100.0
2006-03-06 09:45:00,30.37,30.38,30.31,30.36,62000.0,16.3316,16.337,16.2994,16.3262,62000.0
2006-03-06 09:50:00,30.36,30.37,30.34,30.35,39900.0,16.3262,16.3316,16.3155,16.3209,39900.0
2006-03-06 09:55:00,30.36,30.42,30.34,30.41,36500.0,16.3262,16.3585,16.3155,16.3531,36500.0
2006-03-06 10:00:00,30.41,30.44,30.4,30.43,38100.0,16.3531,16.3693,16.3478,16.3639,38100.0
2006-03-06 10:05:00,30.43,30.44,30.42,30.43,28100.0,16.3639,16.3693,16.3585,16.3639,28100.0
2006-03-06 10:10:00,30.43,30.47,30.43,30.45,32300.0,16.3639,16.3854,16.3639,16.3746,32300.0
2006-03-06 10:15:00,30.45,30.48,30.43,30.48,41900.0,16.3746,16.3908,16.3639,16.3908,41900.0
2006-03-06 10:20:00,30.48,30.49,30.4,30.4,39800.0,16.3908,16.3962,16.3478,16.3478,39800.0
2006-03-06 10:25:00,30.4,30.42,30.35,30.37,61300.0,16.3478,16.3585,16.3209,16.3316,61300.0
2006-03-06 10:30:00,30.36,30.4,30.35,30.4,38300.0,16.3262,16.3478,16.3209,16.3478,38300.0
2006-03-06 10:35:00,30.4,30.4,30.36,30.37,32800.0,16.3478,16.3478,16.3262,16.3316,32800.0
2006-03-06 10:40:00,30.37,30.39,30.36,30.36,29200.0,16.3316,16.3424,16.3262,16.3262,29200.0
2006-03-06 10:45:00,30.36,30.38,30.36,30.37,37400.0,16.3262,16.337,16.3262,16.3316,37400.0
2006-03-06 10:50:00,30.38,30.4,30.38,30.39,18800.0,16.337,16.3478,16.337,16.3424,18800.0
2006-03-06 10:55:00,30.38,30.43,30.38,30.42,35500.0,16.337,16.3639,16.337,16.3585,35500.0
2006-03-06 11:00:00,30.42,30.47,30.4,30.47,50900.0,16.3585,16.3854,16.3478,16.3854,50900.0
2006-03-06 11:05:00,30.47,30.48,30.42,30.43,19300.0,16.3854,16.3908,16.3585,16.3639,19300.0
2006-03-06 11:10:00,30.42,30.47,30.42,30.45,20100.0,16.3585,16.3854,16.3585,16.3746,20100.0
2006-03-06 11:15:00,30.44,30.46,30.41,30.42,19500.0,16.3693,16.38,16.3531,16.3585,19500.0
2006-03-06 11:20:00,30.42,30.44,30.41,30.44,7900.0,16.3585,16.3693,16.3531,16.3693,7900.0
2006-03-06 11:25:00,30.45,30.45,30.43,30.44,8500.0,16.3746,16.3746,16.3639,16.3693,8500.0
2006-03-06 11:30:00,30.45,30.49,30.44,30.46,36000.0,16.3746,16.3962,16.3693,16.38,36000.0
2006-03-06 11:35:00,30.45,30.47,30.44,30.45,16700.0,16.3746,16.3854,16.3693,16.3746,16700.0
2006-03-06 11:40:00,30.45,30.45,30.41,30.42,41100.0,16.3746,16.3746,16.3531,16.3585,41100.0
2006-03-06 11:45:00,30.43,30.45,30.41,30.41,28800.0,16.3639,16.3746,16.3531,16.3531,28800.0
2006-03-06 11:50:00,30.42,30.45,30.41,30.44,16900.0,16.3585,16.3746,16.3531,16.3693,16900.0
2006-03-06 11:55:00,30.44,30.47,30.43,30.45,17600.0,16.3693,16.3854,16.3639,16.3746,17600.0
2006-03-06 12:00:00,30.45,30.46,30.42,30.43,28500.0,16.3746,16.38,16.3585,16.3639,28500.0
2006-03-06 12:05:00,30.43,30.44,30.4,30.43,29100.0,16.3639,16.3693,16.3478,16.3639,29100.0
2006-03-06 12:10:00,30.43,30.44,30.4,30.41,45800.0,16.3639,16.3693,16.3478,16.3531,45800.0
2006-03-06 12:15:00,30.41,30.42,30.4,30.41,24600.0,16.3531,16.3585,16.3478,16.3531,24600.0
2006-03-06 12:20:00,30.41,30.42,30.4,30.41,16100.0,16.3531,16.3585,16.3478,16.3531,16100.0
2006-03-06 12:25:00,30.42,30.43,30.4,30.42,26100.0,16.3585,16.3639,16.3478,16.3585,26100.0
2006-03-06 12:30:00,30.42,30.44,30.42,30.43,10900.0,16.3585,16.3693,16.3585,16.3639,10900.0
2006-03-06 12:35:00,30.43,30.43,30.41,30.42,16100.0,16.3639,16.3639,16.3531,16.3585,16100.0
2006-03-06 12:40:00,30.42,30.42,30.38,30.38,55900.0,16.3585,16.3585,16.337,16.337,55900.0
2006-03-06 12:45:00,30.4,30.41,30.38,30.41,19700.0,16.3478,16.3531,16.337,16.3531,19700.0
2006-03-06 12:50:00,30.4,30.43,30.39,30.43,25000.0,16.3478,16.3639,16.3424,16.3639,25000.0
2006-03-06 12:55:00,30.41,30.43,30.4,30.41,16300.0,16.3531,16.3639,16.3478,16.3531,16300.0
2006-03-06 13:00:00,30.42,30.45,30.41,30.44,16600.0,16.3585,16.3746,16.3531,16.3693,16600.0
2006-03-06 13:05:00,30.44,30.45,30.41,30.41,28500.0,16.3693,16.3746,16.3531,16.3531,28500.0
2006-03-06 13:10:00,30.41,30.42,30.38,30.39,34100.0,16.3531,16.3585,16.337,16.3424,34100.0
2006-03-06 13:15:00,30.4,30.42,30.37,30.41,22600.0,16.3478,16.3585,16.3316,16.3531,22600.0
2006-03-06 13:20:00,30.42,30.42,30.4,30.41,14600.0,16.3585,16.3585,16.3478,16.3531,14600.0
2006-03-06 13:25:00,30.41,30.42,30.39,30.39,17900.0,16.3531,16.3585,16.3424,16.3424,17900.0
2006-03-06 13:30:00,30.4,30.4,30.35,30.37,58500.0,16.3478,16.3478,16.3209,16.3316,58500.0
2006-03-06 13:35:00,30.37,30.38,30.3,30.31,60300.0,16.3316,16.337,16.294,16.2994,60300.0
2006-03-06 13:40:00,30.32,30.35,30.31,30.33,33700.0,16.3047,16.3209,16.2994,16.3101,33700.0
2006-03-06 13:45:00,30.34,30.34,30.31,30.31,19000.0,16.3155,16.3155,16.2994,16.2994,19000.0
2006-03-06 13:50:00,30.31,30.33,30.27,30.3,43300.0,16.2994,16.3101,16.2778,16.294,43300.0
2006-03-06 13:55:00,30.3,30.36,30.3,30.35,34500.0,16.294,16.3262,16.294,16.3209,34500.0
2006-03-06 14:00:00,30.34,30.34,30.31,30.32,22600.0,16.3155,16.3155,16.2994,16.3047,22600.0
2006-03-06 14:05:00,30.31,30.33,30.2,30.29,96000.0,16.2994,16.3101,16.2402,16.2886,96000.0
2006-03-06 14:10:00,30.26,30.29,30.26,30.26,31900.0,16.2725,16.2886,16.2725,16.2725,31900.0
2006-03-06 14:15:00,30.26,30.29,30.25,30.29,34200.0,16.2725,16.2886,16.2671,16.2886,34200.0
2006-03-06 14:20:00,30.28,30.29,30.22,30.26,68400.0,16.2832,16.2886,16.251,16.2725,68400.0
2006-03-06 14:25:00,30.27,30.28,30.24,30.25,49700.0,16.2778,16.2832,16.2617,16.2671,49700.0
2006-03-06 14:30:00,30.25,30.27,30.24,30.25,31700.0,16.2671,16.2778,16.2617,16.2671,31700.0
2006-03-06 14:35:00,30.25,30.26,30.24,30.24,19600.0,16.2671,16.2725,16.2617,16.2617,19600.0
2006-03-06 14:40:00,30.25,30.26,30.22,30.26,83300.0,16.2671,16.2725,16.251,16.2725,83300.0
2006-03-06 14:45:00,30.25,30.26,30.22,30.23,46800.0,16.2671,16.2725,16.251,16.2563,46800.0
2006-03-06 14:50:00,30.24,30.26,30.23,30.23,24100.0,16.2617,16.2725,16.2563,16.2563,24100.0
2006-03-06 14:55:00,30.24,30.26,30.23,30.24,26100.0,16.2617,16.2725,16.2563,16.2617,26100.0
2006-03-06 15:00:00,30.25,30.28,30.23,30.26,33600.0,16.2671,16.2832,16.2563,16.2725,33600.0
2006-03-06 15:05:00,30.26,30.28,30.24,30.27,36700.0,16.2725,16.2832,16.2617,16.2778,36700.0
2006-03-06 15:10:00,30.26,30.28,30.24,30.25,26400.0,16.2725,16.2832,16.2617,16.2671,26400.0
2006-03-06 15:15:00,30.26,30.3,30.26,30.28,33000.0,16.2725,16.294,16.2725,16.2832,33000.0
2006-03-06 15:20:00,30.28,30.29,30.27,30.29,34100.0,16.2832,16.2886,16.2778,16.2886,34100.0
2006-03-06 15:25:00,30.29,30.34,30.28,30.32,30800.0,16.2886,16.3155,16.2832,16.3047,30800.0
2006-03-06 15:30:00,30.32,30.32,30.3,30.31,29300.0,16.3047,16.3047,16.294,16.2994,29300.0
2006-03-06 15:35:00,30.31,30.34,30.28,30.29,60200.0,16.2994,16.3155,16.2832,16.2886,60200.0
2006-03-06 15:40:00,30.28,30.3,30.28,30.3,43800.0,16.2832,16.294,16.2832,16.294,43800.0
2006-03-06 15:45:00,30.29,30.33,30.29,30.32,80800.0,16.2886,16.3101,16.2886,16.3047,80800.0
2006-03-06 15:50:00,30.32,30.35,30.32,30.34,89700.0,16.3047,16.3209,16.3047,16.3155,89700.0
2006-03-06 15:55:00,30.34,30.35,30.31,30.34,92500.0,16.3155,16.3209,16.2994,16.3155,92500.0
2006-03-07 09:30:00,30.33,30.33,30.29,30.3,55400.0,16.3101,16.3101,16.2886,16.294,55400.0
2006-03-07 09:35:00,30.3,30.34,30.24,30.24,27800.0,16.294,16.3155,16.2617,16.2617,27800.0
2006-03-07 09:40:00,30.25,30.27,30.23,30.26,49400.0,16.2671,16.2778,16.2563,16.2725,49400.0
2006-03-07 09:45:00,30.26,30.32,30.25,30.32,48700.0,16.2725,16.3047,16.2671,16.3047,48700.0
2006-03-07 09:50:00,30.32,30.33,30.29,30.29,31500.0,16.3047,16.3101,16.2886,16.2886,31500.0
2006-03-07 09:55:00,30.28,30.34,30.26,30.32,31500.0,16.2832,16.3155,16.2725,16.3047,31500.0
2006-03-07 10:00:00,30.33,30.39,30.27,30.29,48300.0,16.3101,16.3424,16.2778,16.2886,48300.0
2006-03-07 10:05:00,30.3,30.32,30.27,30.27,21700.0,16.294,16.3047,16.2778,16.2778,21700.0
2006-03-07 10:10:00,30.26,30.31,30.24,30.28,19000.0,16.2725,16.2994,16.2617,16.2832,19000.0
2006-03-07 10:15:00,30.29,30.33,30.27,30.3,26700.0,16.2886,16.3101,16.2778,16.294,26700.0
2006-03-07 10:20:00,30.3,30.3,30.26,30.28,39300.0,16.294,16.294,16.2725,16.2832,39300.0
2006-03-07 10:25:00,30.29,30.3,30.27,30.29,40600.0,16.2886,16.294,16.2778,16.2886,40600.0
2006-03-07 10:30:00,30.29,30.33,30.29,30.32,36700.0,16.2886,16.3101,16.2886,16.3047,36700.0
2006-03-07 10:35:00,30.32,30.33,30.26,30.29,17500.0,16.3047,16.3101,16.2725,16.2886,17500.0
2006-03-07 10:40:00,30.28,30.29,30.28,30.28,16900.0,16.2832,16.2886,16.2832,16.2832,16900.0
2006-03-07 10:45:00,30.29,30.31,30.27,30.31,14300.0,16.2886,16.2994,16.2778,16.2994,14300.0
2006-03-07 10:50:00,30.29,30.35,30.29,30.34,23800.0,16.2886,16.3209,16.2886,16.3155,23800.0
2006-03-07 10:55:00,30.33,30.34,30.3,30.31,36400.0,16.3101,16.3155,16.294,16.2994,36400.0
2006-03-07 11:00:00,30.31,30.34,30.29,30.34,22900.0,16.2994,16.3155,16.2886,16.3155,22900.0
2006-03-07 11:05:00,30.35,30.35,30.33,30.35,24600.0,16.3209,16.3209,16.3101,16.3209,24600.0
2006-03-07 11:10:00,30.35,30.38,30.34,30.34,39000.0,16.3209,16.337,16.3155,16.3155,39000.0
2006-03-07 11:15:00,30.34,30.36,30.34,30.36,14400.0,16.3155,16.3262,16.3155,16.3262,14400.0
2006-03-07 11:20:00,30.36,30.39,30.35,30.37,24500.0,16.3262,16.3424,16.3209,16.3316,24500.0
2006-03-07 11:25:00,30.37,30.44,30.37,30.4,53600.0,16.3316,16.3693,16.3316,16.3478,53600.0
2006-03-07 11:30:00,30.39,30.43,30.39,30.43,21600.0,16.3424,16.3639,16.3424,16.3639,21600.0
2006-03-07 11:35:00,30.43,30.46,30.42,30.46,17600.0,16.3639,16.38,16.3585,16.38,17600.0
2006-03-07 11:40:00,30.46,30.47,30.42,30.42,27100.0,16.38,16.3854,16.3585,16.3585,27100.0
2006-03-07 11:45:00,30.43,30.45,30.42,30.45,20500.0,16.3639,16.3746,16.3585,16.3746,20500.0
2006-03-07 11:50:00,30.45,30.49,30.44,30.49,32400.0,16.3746,16.3962,16.3693,16.3962,32400.0
2006-03-07 11:55:00,30.5,30.5,30.46,30.48,17000.0,16.4015,16.4015,16.38,16.3908,17000.0
2006-03-07 12:00:00,30.48,30.51,30.46,30.5,24300.0,16.3908,16.4069,16.38,16.4015,24300.0
2006-03-07 12:05:00,30.51,30.56,30.49,30.54,31500.0,16.4069,16.4338,16.3962,16.423,31500.0
2006-03-07 12:10:00,30.54,30.58,30.52,30.56,18100.0,16.423,16.4446,16.4123,16.4338,18100.0
2006-03-07 12:15:00,30.57,30.57,30.52,30.53,15700.0,16.4392,16.4392,16.4123,16.4177,15700.0
2006-03-07 12:20:00,30.52,30.53,30.5,30.52,13900.0,16.4123,16.4177,16.4015,16.4123,13900.0
2006-03-07 12:25:00,30.51,30.51,30.47,30.47,24300.0,16.4069,16.4069,16.3854,16.3854,24300.0
2006-03-07 12:30:00,30.48,30.5,30.45,30.45,29500.0,16.3908,16.4015,16.3746,16.3746,29500.0
2006-03-07 12:35:00,30.46,30.47,30.42,30.44,15700.0,16.38,16.3854,16.3585,16.3693,15700.0
2006-03-07 12:40:00,30.45,30.47,30.44,30.46,11700.0,16.3746,16.3854,16.3693,16.38,11700.0
2006-03-07 12:45:00,30.46,30.47,30.41,30.41,18500.0,16.38,16.3854,16.3531,16.3531,18500.0
2006-03-07 12:50:00,30.41,30.42,30.38,30.42,24200.0,16.3531,16.3585,16.337,16.3585,24200.0
2006-03-07 12:55:00,30.42,30.42,30.38,30.38,16600.0,16.3585,16.3585,16.337,16.337,16600.0
2006-03-07 13:00:00,30.37,30.38,30.35,30.35,12800.0,16.3316,16.337,16.3209,16.3209,12800.0
2006-03-07 13:05:00,30.35,30.35,30.31,30.33,33400.0,16.3209,16.3209,16.2994,16.3101,33400.0
2006-03-07 13:10:00,30.33,30.39,30.3,30.34,27300.0,16.3101,16.3424,16.294,16.3155,27300.0
2006-03-07 13:15:00,30.34,30.36,30.34,30.36,9800.0,16.3155,16.3262,16.3155,16.3262,9800.0
2006-03-07 13:20:00,30.35,30.38,30.35,30.37,16600.0,16.3209,16.337,16.3209,16.3316,16600.0
2006-03-07 13:25:00,30.37,30.38,30.36,30.37,5300.0,16.3316,16.337,16.3262,16.3316,5300.0
2006-03-07 13:30:00,30.37,30.41,30.36,30.41,14500.0,16.3316,16.3531,16.3262,16.3531,14500.0
2006-03-07 13:35:00,30.4,30.42,30.39,30.41,20000.0,16.3478,16.3585,16.3424,16.3531,20000.0
2006-03-07 13:40:00,30.41,30.42,30.4,30.41,11100.0,16.3531,16.3585,16.3478,16.3531,11100.0
2006-03-07 13:45:00,30.42,30.44,30.41,30.43,12900.0,16.3585,16.3693,16.3531,16.3639,12900.0
2006-03-07 13:50:00,30.43,30.48,30.43,30.45,28600.0,16.3639,16.3908,16.3639,16.3746,28600.0
2006-03-07 13:55:00,30.45,30.45,30.42,30.44,24200.0,16.3746,16.3746,16.3585,16.3693,24200.0
2006-03-07 14:00:00,30.44,30.44,30.41,30.41,22000.0,16.3693,16.3693,16.3531,16.3531,22000.0
2006-03-07 14:05:00,30.41,30.44,30.41,30.43,30500.0,16.3531,16.3693,16.3531,16.3639,30500.0
2006-03-07 14:10:00,30.43,30.43,30.4,30.41,21400.0,16.3639,16.3639,16.3478,16.3531,21400.0
2006-03-07 14:15:00,30.4,30.41,30.39,30.4,30300.0,16.3478,16.3531,16.3424,16.3478,30300.0
2006-03-07 14:20:00,30.4,30.4,30.39,30.39,30300.0,16.3478,16.3478,16.3424,16.3424,30300.0
2006-03-07 14:25:00,30.39,30.41,30.38,30.38,47400.0,16.3424,16.3531,16.337,16.337,47400.0
2006-03-07 14:30:00,30.38,30.39,30.36,30.37,18100.0,16.337,16.3424,16.3262,16.3316,18100.0
2006-03-07 14:35:00,30.37,30.41,30.34,30.39,31800.0,16.3316,16.3531,16.3155,16.3424,31800.0
2006-03-07 14:40:00,30.39,30.42,30.39,30.4,16800.0,16.3424,16.3585,16.3424,16.3478,16800.0
2006-03-07 14:45:00,30.4,30.42,30.39,30.4,22300.0,16.3478,16.3585,16.3424,16.3478,22300.0
2006-03-07 14:50:00,30.4,30.49,30.39,30.47,38100.0,16.3478,16.3962,16.3424,16.3854,38100.0
2006-03-07 14:55:00,30.47,30.49,30.47,30.48,29800.0,16.3854,16.3962,16.3854,16.3908,29800.0
2006-03-07 15:00:00,30.48,30.48,30.43,30.43,29500.0,16.3908,16.3908,16.3639,16.3639,29500.0
2006-03-07 15:05:00,30.43,30.47,30.42,30.44,32600.0,16.3639,16.3854,16.3585,16.3693,32600.0
2006-03-07 15:10:00,30.44,30.46,30.42,30.42,28200.0,16.3693,16.38,16.3585,16.3585,28200.0
2006-03-07 15:15:00,30.43,30.45,30.42,30.44,32700.0,16.3639,16.3746,16.3585,16.3693,32700.0
2006-03-07 15:20:00,30.45,30.5,30.44,30.5,43200.0,16.3746,16.4015,16.3693,16.4015,43200.0
2006-03-07 15:25:00,30.5,30.52,30.48,30.5,45900.0,16.4015,16.4123,16.3908,16.4015,45900.0
2006-03-07 15:30:00,30.52,30.54,30.52,30.52,42800.0,16.4123,16.423,16.4123,16.4123,42800.0
2006-03-07 15:35:00,30.52,30.53,30.5,30.52,40900.0,16.4123,16.4177,16.4015,16.4123,40900.0
2006-03-07 15:40:00,30.52,30.52,30.5,30.51,49700.0,16.4123,16.4123,16.4015,16.4069,49700.0
2006-03-07 15:45:00,30.52,30.52,30.48,30.48,47200.0,16.4123,16.4123,16.3908,16.3908,47200.0
2006-03-07 15:50:00,30.48,30.49,30.46,30.47,97700.0,16.3908,16.3962,16.38,16.3854,97700.0
2006-03-07 15:55:00,30.46,30.47,30.45,30.46,82600.0,16.38,16.3854,16.3746,16.38,82600.0
2006-03-08 09:30:00,30.37,30.65,30.37,30.4,123400.0,16.3316,16.4822,16.3316,16.3478,123400.0
2006-03-08 09:35:00,30.41,30.41,30.36,30.38,30800.0,16.3531,16.3531,16.3262,16.337,30800.0
2006-03-08 09:40:00,30.38,30.43,30.38,30.42,36200.0,16.337,16.3639,16.337,16.3585,36200.0
2006-03-08 09:45:00,30.44,30.49,30.41,30.48,39400.0,16.3693,16.3962,16.3531,16.3908,39400.0
2006-03-08 09:50:00,30.48,30.6,30.47,30.58,70100.0,16.3908,16.4553,16.3854,16.4446,70100.0
2006-03-08 09:55:00,30.58,30.59,30.5,30.57,53700.0,16.4446,16.4499,16.4015,16.4392,53700.0
2006-03-08 10:00:00,30.58,30.58,30.5,30.53,59100.0,16.4446,16.4446,16.4015,16.4177,59100.0
2006-03-08 10:05:00,30.53,30.58,30.52,30.58,42500.0,16.4177,16.4446,16.4123,16.4446,42500.0
2006-03-08 10:10:00,30.55,30.57,30.51,30.53,24700.0,16.4284,16.4392,16.4069,16.4177,24700.0
2006-03-08 10:15:00,30.54,30.55,30.51,30.51,59900.0,16.423,16.4284,16.4069,16.4069,59900.0
2006-03-08 10:20:00,30.52,30.53,30.51,30.53,16000.0,16.4123,16.4177,16.4069,16.4177,16000.0
2006-03-08 10:25:00,30.53,30.55,30.52,30.53,21000.0,16.4177,16.4284,16.4123,16.4177,21000.0
2006-03-08 10:30:00,30.52,30.57,30.52,30.53,40100.0,16.4123,16.4392,16.4123,16.4177,40100.0
2006-03-08 10:35:00,30.54,30.54,30.51,30.54,19100.0,16.423,16.423,16.4069,16.423,19100.0
2006-03-08 10:40:00,30.53,30.58,30.52,30.56,64900.0,16.4177,16.4446,16.4123,16.4338,64900.0
2006-03-08 10:45:00,30.54,30.56,30.5,30.54,33400.0,16.423,16.4338,16.4015,16.423,33400.0
2006-03-08 10:50:00,30.53,30.6,30.53,30.56,36000.0,16.4177,16.4553,16.4177,16.4338,36000.0
2006-03-08 10:55:00,30.57,30.58,30.54,30.54,13600.0,16.4392,16.4446,16.423,16.423,13600.0
2006-03-08 11:00:00,30.55,30.55,30.49,30.51,24800.0,16.4284,16.4284,16.3962,16.4069,24800.0
2006-03-08 11:05:00,30.5,30.5,30.47,30.49,29800.0,16.4015,16.4015,16.3854,16.3962,29800.0
2006-03-08 11:10:00,30.49,30.55,30.49,30.55,21700.0,16.3962,16.4284,16.3962,16.4284,21700.0
2006-03-08 11:15:00,30.55,30.55,30.5,30.5,42300.0,16.4284,16.4284,16.4015,16.4015,42300.0
2006-03-08 11:20:00,30.5,30.51,30.46,30.46,20800.0,16.4015,16.4069,16.38,16.38,20800.0
2006-03-08 11:25:00,30.47,30.47,30.44,30.47,23200.0,16.3854,16.3854,16.3693,16.3854,23200.0
2006-03-08 11:30:00,30.46,30.46,30.39,30.42,44700.0,16.38,16.38,16.3424,16.3585,44700.0
2006-03-08 11:35:00,30.43,30.48,30.42,30.47,36000.0,16.3639,16.3908,16.3585,16.3854,36000.0
2006-03-08 11:40:00,30.47,30.48,30.39,30.4,34400.0,16.3854,16.3908,16.3424,16.3478,34400.0
2006-03-08 11:45:00,30.4,30.4,30.3,30.32,76500.0,16.3478,16.3478,16.294,16.3047,76500.0
2006-03-08 11:50:00,30.32,30.37,30.3,30.35,34800.0,16.3047,16.3316,16.294,16.3209,34800.0
2006-03-08 11:55:00,30.35,30.39,30.34,30.38,73500.0,16.3209,16.3424,16.3155,16.337,73500.0
2006-03-08 12:00:00,30.38,30.44,30.38,30.43,12400.0,16.337,16.3693,16.337,16.3639,12400.0
2006-03-08 12:05:00,30.43,30.44,30.41,30.41,9300.0,16.3639,16.3693,16.3531,16.3531,9300.0
2006-03-08 12:10:00,30.42,30.43,30.41,30.43,18700.0,16.3585,16.3639,16.3531,16.3639,18700.0
2006-03-08 12:15:00,30.43,30.46,30.43,30.45,25400.0,16.3639,16.38,16.3639,16.3746,25400.0
2006-03-08 12:20:00,30.45,30.46,30.45,30.46,22700.0,16.3746,16.38,16.3746,16.38,22700.0
2006-03-08 12:25:00,30.46,30.51,30.45,30.5,36100.0,16.38,16.4069,16.3746,16.4015,36100.0
2006-03-08 12:30:00,30.51,30.51,30.48,30.5,36700.0,16.4069,16.4069,16.3908,16.4015,36700.0
2006-03-08 12:35:00,30.51,30.51,30.45,30.46,47900.0,16.4069,16.4069,16.3746,16.38,47900.0
2006-03-08 12:40:00,30.46,30.49,30.45,30.48,23600.0,16.38,16.3962,16.3746,16.3908,23600.0
2006-03-08 12:45:00,30.48,30.51,30.48,30.48,27600.0,16.3908,16.4069,16.3908,16.3908,27600.0
2006-03-08 12:50:00,30.47,30.52,30.47,30.51,25800.0,16.3854,16.4123,16.3854,16.4069,25800.0
2006-03-08 12:55:00,30.51,30.52,30.47,30.48,58500.0,16.4069,16.4123,16.3854,16.3908,58500.0
2006-03-08 13:00:00,30.48,30.5,30.48,30.5,106600.0,16.3908,16.4015,16.3908,16.4015,106600.0
2006-03-08 13:05:00,30.5,30.5,30.45,30.46,19800.0,16.4015,16.4015,16.3746,16.38,19800.0
2006-03-08 13:10:00,30.47,30.51,30.47,30.48,21700.0,16.3854,16.4069,16.3854,16.3908,21700.0
2006-03-08 13:15:00,30.5,30.51,30.46,30.48,25400.0,16.4015,16.4069,16.38,16.3908,25400.0
2006-03-08 13:20:00,30.48,30.49,30.46,30.46,11900.0,16.3908,16.3962,16.38,16.38,11900.0
2006-03-08 13:25:00,30.46,30.5,30.45,30.48,21900.0,16.38,16.4015,16.3746,16.3908,21900.0
2006-03-08 13:30:00,30.49,30.49,30.48,30.48,5400.0,16.3962,16.3962,16.3908,16.3908,5400.0
2006-03-08 13:35:00,30.48,30.5,30.46,30.5,31100.0,16.3908,16.4015,16.38,16.4015,31100.0
2006-03-08 13:40:00,30.5,30.5,30.47,30.47,20100.0,16.4015,16.4015,16.3854,16.3854,20100.0
2006-03-08 13:45:00,30.47,30.51,30.47,30.5,19000.0,16.3854,16.4069,16.3854,16.4015,19000.0
2006-03-08 13:50:00,30.51,30.52,30.49,30.5,20700.0,16.4069,16.4123,16.3962,16.4015,20700.0
2006-03-08 13:55:00,30.5,30.51,30.48,30.5,72400.0,16.4015,16.4069,16.3908,16.4015,72400.0
2006-03-08 14:00:00,30.49,30.51,30.46,30.5,33100.0,16.3962,16.4069,16.38,16.4015,33100.0
2006-03-08 14:05:00,30.51,30.51,30.47,30.5,53100.0,16.4069,16.4069,16.3854,16.4015,53100.0
2006-03-08 14:10:00,30.52,30.56,30.51,30.53,59100.0,16.4123,16.4338,16.4069,16.4177,59100.0
2006-03-08 14:15:00,30.52,30.54,30.51,30.51,17500.0,16.4123,16.423,16.4069,16.4069,17500.0
2006-03-08 14:20:00,30.51,30.54,30.51,30.54,14300.0,16.4069,16.423,16.4069,16.423,14300.0
2006-03-08 14:25:00,30.53,30.53,30.52,30.53,26400.0,16.4177,16.4177,16.4123,16.4177,26400.0
2006-03-08 14:30:00,30.53,30.54,30.51,30.53,23400.0,16.4177,16.423,16.4069,16.4177,23400.0
2006-03-08 14:35:00,30.55,30.56,30.54,30.55,39200.0,16.4284,16.4338,16.423,16.4284,39200.0
2006-03-08 14:40:00,30.56,30.59,30.55,30.57,21900.0,16.4338,16.4499,16.4284,16.4392,21900.0
2006-03-08 14:45:00,30.58,30.65,30.58,30.62,71700.0,16.4446,16.4822,16.4446,16.4661,71700.0
2006-03-08 14:50:00,30.61,30.63,30.6,30.6,44400.0,16.4607,16.4714,16.4553,16.4553,44400.0
2006-03-08 14:55:00,30.6,30.62,30.59,30.61,19000.0,16.4553,16.4661,16.4499,16.4607,19000.0
2006-03-08 15:00:00,30.61,30.62,30.58,30.6,108500.0,16.4607,16.4661,16.4446,16.4553,108500.0
2006-03-08 15:05:00,30.6,30.65,30.6,30.64,66000.0,16.4553,16.4822,16.4553,16.4768,66000.0
2006-03-08 15:10:00,30.63,30.65,30.62,30.65,42200.0,16.4714,16.4822,16.4661,16.4822,42200.0
2006-03-08 15:15:00,30.65,30.65,30.63,30.64,28900.0,16.4822,16.4822,16.4714,16.4768,28900.0
2006-03-08 15:20:00,30.63,30.63,30.6,30.6,20200.0,16.4714,16.4714,16.4553,16.4553,20200.0
2006-03-08 15:25:00,30.6,30.63,30.6,30.62,57800.0,16.4553,16.4714,16.4553,16.4661,57800.0
2006-03-08 15:30:00,30.62,30.63,30.56,30.56,76800.0,16.4661,16.4714,16.4338,16.4338,76800.0
2006-03-08 15:35:00,30.57,30.57,30.54,30.54,41200.0,16.4392,16.4392,16.423,16.423,41200.0
2006-03-08 15:40:00,30.54,30.57,30.54,30.57,75100.0,16.423,16.4392,16.423,16.4392,75100.0
2006-03-08 15:45:00,30.56,30.57,30.53,30.54,59200.0,16.4338,16.4392,16.4177,16.423,59200.0
2006-03-08 15:50:00,30.54,30.55,30.53,30.54,66700.0,16.423,16.4284,16.4177,16.423,66700.0
2006-03-08 15:55:00,30.55,30.56,30.54,30.55,110000.0,16.4284,16.4338,16.423,16.4284,110000.0
2006-03-09 09:30:00,30.65,30.75,30.64,30.64,103400.0,16.4822,16.536,16.4768,16.4768,103400.0
2006-03-09 09:35:00,30.65,30.67,30.62,30.67,68300.0,16.4822,16.493,16.4661,16.493,68300.0
2006-03-09 09:40:00,30.7,30.71,30.67,30.7,54000.0,16.5091,16.5145,16.493,16.5091,54000.0
2006-03-09 09:45:00,30.7,30.7,30.68,30.7,43500.0,16.5091,16.5091,16.4983,16.5091,43500.0
2006-03-09 09:50:00,30.7,30.7,30.63,30.64,48400.0,16.5091,16.5091,16.4714,16.4768,48400.0
2006-03-09 09:55:00,30.64,30.69,30.63,30.68,41000.0,16.4768,16.5037,16.4714,16.4983,41000.0
2006-03-09 10:00:00,30.69,30.69,30.66,30.67,23300.0,16.5037,16.5037,16.4876,16.493,23300.0
2006-03-09 10:05:00,30.67,30.7,30.66,30.7,32200.0,16.493,16.5091,16.4876,16.5091,32200.0
2006-03-09 10:10:00,30.69,30.7,30.67,30.7,33800.0,16.5037,16.5091,16.493,16.5091,33800.0
2006-03-09 10:15:00,30.69,30.7,30.68,30.69,17300.0,16.5037,16.5091,16.4983,16.5037,17300.0
2006-03-09 10:20:00,30.69,30.7,30.67,30.69,23000.0,16.5037,16.5091,16.493,16.5037,23000.0
2006-03-09 10:25:00,30.69,30.69,30.66,30.67,45500.0,16.5037,16.5037,16.4876,16.493,45500.0
2006-03-09 10:30:00,30.67,30.69,30.65,30.69,46700.0,16.493,16.5037,16.4822,16.5037,46700.0
2006-03-09 10:35:00,30.69,30.7,30.68,30.69,46200.0,16.5037,16.5091,16.4983,16.5037,46200.0
2006-03-09 10:40:00,30.7,30.7,30.67,30.69,41200.0,16.5091,16.5091,16.493,16.5037,41200.0
2006-03-09 10:45:00,30.69,30.7,30.67,30.69,41700.0,16.5037,16.5091,16.493,16.5037,41700.0
2006-03-09 10:50:00,30.7,30.72,30.69,30.71,43100.0,16.5091,16.5198,16.5037,16.5145,43100.0
2006-03-09 10:55:00,30.71,30.73,30.69,30.71,41800.0,16.5145,16.5252,16.5037,16.5145,41800.0
2006-03-09 11:00:00,30.7,30.71,30.69,30.69,30600.0,16.5091,16.5145,16.5037,16.5037,30600.0
2006-03-09 11:05:00,30.7,30.7,30.66,30.7,42400.0,16.5091,16.5091,16.4876,16.5091,42400.0
2006-03-09 11:10:00,30.7,30.71,30.68,30.71,24600.0,16.5091,16.5145,16.4983,16.5145,24600.0
2006-03-09 11:15:00,30.7,30.71,30.69,30.7,22000.0,16.5091,16.5145,16.5037,16.5091,22000.0
2006-03-09 11:20:00,30.7,30.73,30.7,30.73,23300.0,16.5091,16.5252,16.5091,16.5252,23300.0
2006-03-09 11:25:00,30.73,30.74,30.72,30.73,29600.0,16.5252,16.5306,16.5198,16.5252,29600.0
2006-03-09 11:30:00,30.74,30.75,30.7,30.74,29200.0,16.5306,16.536,16.5091,16.5306,29200.0
2006-03-09 11:35:00,30.75,30.76,30.74,30.75,20500.0,16.536,16.5414,16.5306,16.536,20500.0
2006-03-09 11:40:00,30.75,30.75,30.73,30.74,25000.0,16.536,16.536,16.5252,16.5306,25000.0
2006-03-09 11:45:00,30.75,30.75,30.72,30.72,23100.0,16.536,16.536,16.5198,16.5198,23100.0
2006-03-09 11:50:00,30.73,30.73,30.69,30.7,24700.0,16.5252,16.5252,16.5037,16.5091,24700.0
2006-03-09 11:55:00,30.7,30.7,30.69,30.69,15100.0,16.5091,16.5091,16.5037,16.5037,15100.0
2006-03-09 12:00:00,30.69,30.7,30.65,30.66,30700.0,16.5037,16.5091,16.4822,16.4876,30700.0
2006-03-09 12:05:00,30.66,30.68,30.63,30.68,30200.0,16.4876,16.4983,16.4714,16.4983,30200.0
2006-03-09 12:10:00,30.66,30.68,30.64,30.65,17700.0,16.4876,16.4983,16.4768,16.4822,17700.0
2006-03-09 12:15:00,30.65,30.67,30.64,30.64,24400.0,16.4822,16.493,16.4768,16.4768,24400.0
2006-03-09 12:20:00,30.64,30.65,30.64,30.64,12900.0,16.4768,16.4822,16.4768,16.4768,12900.0
2006-03-09 12:25:00,30.65,30.65,30.63,30.64,21900.0,16.4822,16.4822,16.4714,16.4768,21900.0
2006-03-09 12:30:00,30.64,30.65,30.61,30.62,28900.0,16.4768,16.4822,16.4607,16.4661,28900.0
2006-03-09 12:35:00,30.62,30.64,30.6,30.61,33900.0,16.4661,16.4768,16.4553,16.4607,33900.0
2006-03-09 12:40:00,30.61,30.65,30.61,30.64,24000.0,16.4607,16.4822,16.4607,16.4768,24000.0
2006-03-09 12:45:00,30.64,30.66,30.62,30.66,18800.0,16.4768,16.4876,16.4661,16.4876,18800.0
2006-03-09 12:50:00,30.66,30.68,30.66,30.68,15500.0,16.4876,16.4983,16.4876,16.4983,15500.0
2006-03-09 12:55:00,30.67,30.68,30.67,30.68,14200.0,16.493,16.4983,16.493,16.4983,14200.0
2006-03-09 13:00:00,30.67,30.68,30.63,30.64,26600.0,16.493,16.4983,16.4714,16.4768,26600.0
2006-03-09 13:05:00,30.64,30.65,30.63,30.63,33500.0,16.4768,16.4822,16.4714,16.4714,33500.0
2006-03-09 13:10:00,30.63,30.64,30.6,30.61,50600.0,16.4714,16.4768,16.4553,16.4607,50600.0
2006-03-09 13:15:00,30.6,30.62,30.6,30.62,25100.0,16.4553,16.4661,16.4553,16.4661,25100.0
2006-03-09 13:20:00,30.61,30.61,30.57,30.57,34600.0,16.4607,16.4607,16.4392,16.4392,34600.0
2006-03-09 13:25:00,30.57,30.6,30.56,30.59,43300.0,16.4392,16.4553,16.4338,16.4499,43300.0
2006-03-09 13:30:00,30.59,30.62,30.59,30.62,16800.0,16.4499,16.4661,16.4499,16.4661,16800.0
2006-03-09 13:35:00,30.62,30.62,30.61,30.61,14200.0,16.4661,16.4661,16.4607,16.4607,14200.0
2006-03-09 13:40:00,30.62,30.65,30.61,30.65,30500.0,16.4661,16.4822,16.4607,16.4822,30500.0
2006-03-09 13:45:00,30.64,30.66,30.63,30.63,30300.0,16.4768,16.4876,16.4714,16.4714,30300.0
2006-03-09 13:50:00,30.64,30.64,30.61,30.61,29400.0,16.4768,16.4768,16.4607,16.4607,29400.0
2006-03-09 13:55:00,30.61,30.63,30.61,30.63,19600.0,16.4607,16.4714,16.4607,16.4714,19600.0
2006-03-09 14:00:00,30.63,30.67,30.62,30.67,25200.0,16.4714,16.493,16.4661,16.493,25200.0
2006-03-09 14:05:00,30.67,30.67,30.65,30.66,25300.0,16.493,16.493,16.4822,16.4876,25300.0
2006-03-09 14:10:00,30.66,30.67,30.64,30.64,24800.0,16.4876,16.493,16.4768,16.4768,24800.0
2006-03-09 14:15:00,30.64,30.65,30.62,30.62,40900.0,16.4768,16.4822,16.4661,16.4661,40900.0
2006-03-09 14:20:00,30.63,30.64,30.62,30.62,24800.0,16.4714,16.4768,16.4661,16.4661,24800.0
2006-03-09 14:25:00,30.62,30.64,30.62,30.64,25900.0,16.4661,16.4768,16.4661,16.4768,25900.0
2006-03-09 14:30:00,30.63,30.64,30.61,30.62,40200.0,16.4714,16.4768,16.4607,16.4661,40200.0
2006-03-09 14:35:00,30.62,30.63,30.61,30.62,33800.0,16.4661,16.4714,16.4607,16.4661,33800.0
2006-03-09 14:40:00,30.61,30.62,30.59,30.59,31100.0,16.4607,16.4661,16.4499,16.4499,31100.0
2006-03-09 14:45:00,30.6,30.6,30.58,30.59,33700.0,16.4553,16.4553,16.4446,16.4499,33700.0
2006-03-09 14:50:00,30.58,30.6,30.57,30.58,56800.0,16.4446,16.4553,16.4392,16.4446,56800.0
2006-03-09 14:55:00,30.59,30.61,30.58,30.6,31800.0,16.4499,16.4607,16.4446,16.4553,31800.0
2006-03-09 15:00:00,30.61,30.62,30.59,30.6,36700.0,16.4607,16.4661,16.4499,16.4553,36700.0
2006-03-09 15:05:00,30.59,30.6,30.53,30.53,48200.0,16.4499,16.4553,16.4177,16.4177,48200.0
2006-03-09 15:10:00,30.53,30.53,30.49,30.49,67700.0,16.4177,16.4177,16.3962,16.3962,67700.0
2006-03-09 15:15:00,30.5,30.51,30.47,30.5,50800.0,16.4015,16.4069,16.3854,16.4015,50800.0
2006-03-09 15:20:00,30.5,30.51,30.49,30.5,18300.0,16.4015,16.4069,16.3962,16.4015,18300.0
2006-03-09 15:25:00,30.51,30.52,30.47,30.47,45400.0,16.4069,16.4123,16.3854,16.3854,45400.0
2006-03-09 15:30:00,30.47,30.48,30.46,30.47,37100.0,16.3854,16.3908,16.38,16.3854,37100.0
2006-03-09 15:35:00,30.48,30.49,30.47,30.48,49300.0,16.3908,16.3962,16.3854,16.3908,49300.0
2006-03-09 15:40:00,30.48,30.49,30.42,30.42,85300.0,16.3908,16.3962,16.3585,16.3585,85300.0
2006-03-09 15:45:00,30.42,30.45,30.42,30.45,47900.0,16.3585,16.3746,16.3585,16.3746,47900.0
2006-03-09 15:50:00,30.45,30.47,30.45,30.46,57400.0,16.3746,16.3854,16.3746,16.38,57400.0
2006-03-09 15:55:00,30.47,30.49,30.44,30.44,89300.0,16.3854,16.3962,16.3693,16.3693,89300.0
2006-03-10 09:30:00,30.44,30.54,30.42,30.5,56400.0,16.3693,16.423,16.3585,16.4015,56400.0
2006-03-10 09:35:00,30.5,30.53,30.47,30.53,23600.0,16.4015,16.4177,16.3854,16.4177,23600.0
2006-03-10 09:40:00,30.53,30.54,30.44,30.51,56500.0,16.4177,16.423,16.3693,16.4069,56500.0
2006-03-10 09:45:00,30.49,30.5,30.45,30.48,30500.0,16.3962,16.4015,16.3746,16.3908,30500.0
2006-03-10 09:50:00,30.47,30.53,30.47,30.53,41600.0,16.3854,16.4177,16.3854,16.4177,41600.0
2006-03-10 09:55:00,30.5,30.58,30.5,30.53,32600.0,16.4015,16.4446,16.4015,16.4177,32600.0
2006-03-10 10:00:00,30.53,30.55,30.5,30.52,36500.0,16.4177,16.4284,16.4015,16.4123,36500.0
2006-03-10 10:05:00,30.51,30.56,30.48,30.56,41500.0,16.4069,16.4338,16.3908,16.4338,41500.0
2006-03-10 10:10:00,30.54,30.59,30.53,30.58,37500.0,16.423,16.4499,16.4177,16.4446,37500.0
2006-03-10 10:15:00,30.57,30.69,30.57,30.63,85000.0,16.4392,16.5037,16.4392,16.4714,85000.0
2006-03-10 10:20:00,30.63,30.65,30.55,30.55,16300.0,16.4714,16.4822,16.4284,16.4284,16300.0
2006-03-10 10:25:00,30.56,30.56,30.5,30.5,44300.0,16.4338,16.4338,16.4015,16.4015,44300.0
2006-03-10 10:30:00,30.51,30.51,30.48,30.51,22400.0,16.4069,16.4069,16.3908,16.4069,22400.0
2006-03-10 10:35:00,30.51,30.57,30.49,30.57,34100.0,16.4069,16.4392,16.3962,16.4392,34100.0
2006-03-10 10:40:00,30.58,30.65,30.56,30.62,30400.0,16.4446,16.4822,16.4338,16.4661,30400.0
2006-03-10 10:45:00,30.64,30.64,30.59,30.61,25600.0,16.4768,16.4768,16.4499,16.4607,25600.0
2006-03-10 10:50:00,30.59,30.61,30.58,30.59,8900.0,16.4499,16.4607,16.4446,16.4499,8900.0
2006-03-10 10:55:00,30.59,30.66,30.59,30.63,19100.0,16.4499,16.4876,16.4499,16.4714,19100.0
2006-03-10 11:00:00,30.63,30.63,30.55,30.55,20400.0,16.4714,16.4714,16.4284,16.4284,20400.0
2006-03-10 11:05:00,30.55,30.56,30.51,30.51,13400.0,16.4284,16.4338,16.4069,16.4069,13400.0
2006-03-10 11:10:00,30.5,30.52,30.49,30.49,23300.0,16.4015,16.4123,16.3962,16.3962,23300.0
2006-03-10 11:15:00,30.5,30.53,30.48,30.48,18100.0,16.4015,16.4177,16.3908,16.3908,18100.0
2006-03-10 11:20:00,30.47,30.53,30.47,30.52,15300.0,16.3854,16.4177,16.3854,16.4123,15300.0
2006-03-10 11:25:00,30.53,30.57,30.53,30.55,12400.0,16.4177,16.4392,16.4177,16.4284,12400.0
2006-03-10 11:30:00,30.59,30.61,30.54,30.56,33800.0,16.4499,16.4607,16.423,16.4338,33800.0
2006-03-10 11:35:00,30.57,30.6,30.57,30.59,13600.0,16.4392,16.4553,16.4392,16.4499,13600.0
2006-03-10 11:40:00,30.6,30.61,30.56,30.57,17200.0,16.4553,16.4607,16.4338,16.4392,17200.0
2006-03-10 11:45:00,30.57,30.63,30.57,30.59,26400.0,16.4392,16.4714,16.4392,16.4499,26400.0
2006-03-10 11:50:00,30.58,30.6,30.56,30.6,16000.0,16.4446,16.4553,16.4338,16.4553,16000.0
2006-03-10 11:55:00,30.6,30.63,30.57,30.59,11200.0,16.4553,16.4714,16.4392,16.4499,11200.0
2006-03-10 12:00:00,30.6,30.68,30.6,30.65,28100.0,16.4553,16.4983,16.4553,16.4822,28100.0
2006-03-10 12:05:00,30.66,30.7,30.63,30.64,17600.0,16.4876,16.5091,16.4714,16.4768,17600.0
2006-03-10 12:10:00,30.64,30.64,30.59,30.6,13000.0,16.4768,16.4768,16.4499,16.4553,13000.0
2006-03-10 12:15:00,30.6,30.62,30.58,30.59,8100.0,16.4553,16.4661,16.4446,16.4499,8100.0
2006-03-10 12:20:00,30.59,30.6,30.58,30.59,3400.0,16.4499,16.4553,16.4446,16.4499,3400.0
2006-03-10 12:25:00,30.59,30.62,30.58,30.62,5800.0,16.4499,16.4661,16.4446,16.4661,5800.0
2006-03-10 12:30:00,30.62,30.65,30.6,30.6,24000.0,16.4661,16.4822,16.4553,16.4553,24000.0
2006-03-10 12:35:00,30.62,30.66,30.6,30.64,6900.0,16.4661,16.4876,16.4553,16.4768,6900.0
2006-03-10 12:40:00,30.63,30.63,30.6,30.61,10000.0,16.4714,16.4714,16.4553,16.4607,10000.0
2006-03-10 12:45:00,30.6,30.63,30.56,30.58,22700.0,16.4553,16.4714,16.4338,16.4446,22700.0
2006-03-10 12:50:00,30.58,30.59,30.55,30.58,12400.0,16.4446,16.4499,16.4284,16.4446,12400.0
2006-03-10 12:55:00,30.58,30.58,30.56,30.56,4900.0,16.4446,16.4446,16.4338,16.4338,4900.0
2006-03-10 13:00:00,30.56,30.6,30.55,30.59,25100.0,16.4338,16.4553,16.4284,16.4499,25100.0
2006-03-10 13:05:00,30.59,30.61,30.59,30.59,16200.0,16.4499,16.4607,16.4499,16.4499,16200.0
2006-03-10 13:10:00,30.6,30.63,30.58,30.59,24900.0,16.4553,16.4714,16.4446,16.4499,24900.0
2006-03-10 13:15:00,30.6,30.61,30.58,30.59,14200.0,16.4553,16.4607,16.4446,16.4499,14200.0
2006-03-10 13:20:00,30.59,30.6,30.59,30.6,7200.0,16.4499,16.4553,16.4499,16.4553,7200.0
2006-03-10 13:25:00,30.59,30.62,30.59,30.6,24200.0,16.4499,16.4661,16.4499,16.4553,24200.0
2006-03-10 13:30:00,30.6,30.62,30.57,30.6,19700.0,16.4553,16.4661,16.4392,16.4553,19700.0
2006-03-10 13:35:00,30.59,30.64,30.58,30.63,30700.0,16.4499,16.4768,16.4446,16.4714,30700.0
2006-03-10 13:40:00,30.62,30.63,30.6,30.61,15600.0,16.4661,16.4714,16.4553,16.4607,15600.0
2006-03-10 13:45:00,30.6,30.66,30.6,30.65,48300.0,16.4553,16.4876,16.4553,16.4822,48300.0
2006-03-10 13:50:00,30.65,30.65,30.61,30.63,22300.0,16.4822,16.4822,16.4607,16.4714,22300.0
2006-03-10 13:55:00,30.63,30.65,30.62,30.64,21400.0,16.4714,16.4822,16.4661,16.4768,21400.0
2006-03-10 14:00:00,30.64,30.67,30.62,30.62,32600.0,16.4768,16.493,16.4661,16.4661,32600.0
2006-03-10 14:05:00,30.63,30.67,30.62,30.64,20400.0,16.4714,16.493,16.4661,16.4768,20400.0
2006-03-10 14:10:00,30.65,30.65,30.63,30.64,15000.0,16.4822,16.4822,16.4714,16.4768,15000.0
2006-03-10 14:15:00,30.64,30.67,30.63,30.67,16100.0,16.4768,16.493,16.4714,16.493,16100.0
2006-03-10 14:20:00,30.66,30.67,30.63,30.66,21900.0,16.4876,16.493,16.4714,16.4876,21900.0
2006-03-10 14:25:00,30.66,30.67,30.6,30.6,27000.0,16.4876,16.493,16.4553,16.4553,27000.0
2006-03-10 14:30:00,30.6,30.62,30.58,30.58,35200.0,16.4553,16.4661,16.4446,16.4446,35200.0
2006-03-10 14:35:00,30.57,30.58,30.56,30.57,27900.0,16.4392,16.4446,16.4338,16.4392,27900.0
2006-03-10 14:40:00,30.57,30.59,30.53,30.58,54900.0,16.4392,16.4499,16.4177,16.4446,54900.0
2006-03-10 14:45:00,30.59,30.6,30.5,30.5,48400.0,16.4499,16.4553,16.4015,16.4015,48400.0
2006-03-10 14:50:00,30.5,30.57,30.5,30.56,35100.0,16.4015,16.4392,16.4015,16.4338,35100.0
2006-03-10 14:55:00,30.55,30.57,30.52,30.53,41300.0,16.4284,16.4392,16.4123,16.4177,41300.0
2006-03-10 15:00:00,30.54,30.59,30.52,30.58,26900.0,16.423,16.4499,16.4123,16.4446,26900.0
2006-03-10 15:05:00,30.56,30.56,30.46,30.52,53200.0,16.4338,16.4338,16.38,16.4123,53200.0
2006-03-10 15:10:00,30.53,30.55,30.48,30.5,33600.0,16.4177,16.4284,16.3908,16.4015,33600.0
2006-03-10 15:15:00,30.5,30.58,30.5,30.56,38900.0,16.4015,16.4446,16.4015,16.4338,38900.0
2006-03-10 15:20:00,30.57,30.62,30.55,30.59,34400.0,16.4392,16.4661,16.4284,16.4499,34400.0
2006-03-10 15:25:00,30.59,30.6,30.58,30.59,24800.0,16.4499,16.4553,16.4446,16.4499,24800.0
2006-03-10 15:30:00,30.59,30.68,30.59,30.64,53900.0,16.4499,16.4983,16.4499,16.4768,53900.0
2006-03-10 15:35:00,30.65,30.67,30.64,30.65,34600.0,16.4822,16.493,16.4768,16.4822,34600.0
2006-03-10 15:40:00,30.65,30.66,30.62,30.63,25600.0,16.4822,16.4876,16.4661,16.4714,25600.0
2006-03-10 15:45:00,30.63,30.65,30.58,30.59,37100.0,16.4714,16.4822,16.4446,16.4499,37100.0
2006-03-10 15:50:00,30.59,30.67,30.57,30.66,76200.0,16.4499,16.493,16.4392,16.4876,76200.0
2006-03-10 15:55:00,30.66,30.69,30.64,30.68,85000.0,16.4876,16.5037,16.4768,16.4983,85000.0
2006-03-13 09:30:00,30.68,30.71,30.67,30.67,102500.0,16.4983,16.5145,16.493,16.493,102500.0
2006-03-13 09:35:00,30.68,30.74,30.64,30.7,57100.0,16.4983,16.5306,16.4768,16.5091,57100.0
2006-03-13 09:40:00,30.71,30.73,30.69,30.73,46600.0,16.5145,16.5252,16.5037,16.5252,46600.0
2006-03-13 09:45:00,30.72,30.82,30.72,30.81,109800.0,16.5198,16.5736,16.5198,16.5682,109800.0
2006-03-13 09:50:00,30.81,30.82,30.75,30.75,56300.0,16.5682,16.5736,16.536,16.536,56300.0
2006-03-13 09:55:00,30.76,30.76,30.7,30.71,33700.0,16.5414,16.5414,16.5091,16.5145,33700.0
2006-03-13 10:00:00,30.71,30.75,30.7,30.72,53400.0,16.5145,16.536,16.5091,16.5198,53400.0
2006-03-13 10:05:00,30.72,30.77,30.71,30.77,47000.0,16.5198,16.5467,16.5145,16.5467,47000.0
2006-03-13 10:10:00,30.77,30.8,30.76,30.79,157500.0,16.5467,16.5629,16.5414,16.5575,157500.0
2006-03-13 10:15:00,30.79,30.81,30.75,30.77,91700.0,16.5575,16.5682,16.536,16.5467,91700.0
2006-03-13 10:20:00,30.77,30.78,30.75,30.75,46300.0,16.5467,16.5521,16.536,16.536,46300.0
2006-03-13 10:25:00,30.76,30.77,30.71,30.72,90400.0,16.5414,16.5467,16.5145,16.5198,90400.0
2006-03-13 10:30:00,30.71,30.77,30.71,30.75,41200.0,16.5145,16.5467,16.5145,16.536,41200.0
2006-03-13 10:35:00,30.74,30.75,30.69,30.69,30000.0,16.5306,16.536,16.5037,16.5037,30000.0
2006-03-13 10:40:00,30.69,30.74,30.69,30.74,36400.0,16.5037,16.5306,16.5037,16.5306,36400.0
2006-03-13 10:45:00,30.74,30.74,30.73,30.74,12700.0,16.5306,16.5306,16.5252,16.5306,12700.0
2006-03-13 10:50:00,30.74,30.75,30.72,30.72,38600.0,16.5306,16.536,16.5198,16.5198,38600.0
2006-03-13 10:55:00,30.72,30.73,30.71,30.72,15400.0,16.5198,16.5252,16.5145,16.5198,15400.0
2006-03-13 11:00:00,30.71,30.72,30.69,30.69,38200.0,16.5145,16.5198,16.5037,16.5037,38200.0
2006-03-13 11:05:00,30.68,30.68,30.61,30.61,46100.0,16.4983,16.4983,16.4607,16.4607,46100.0
2006-03-13 11:10:00,30.6,30.63,30.59,30.61,74100.0,16.4553,16.4714,16.4499,16.4607,74100.0
2006-03-13 11:15:00,30.61,30.64,30.6,30.64,33600.0,16.4607,16.4768,16.4553,16.4768,33600.0
2006-03-13 11:20:00,30.62,30.63,30.6,30.61,29200.0,16.4661,16.4714,16.4553,16.4607,29200.0
2006-03-13 11:25:00,30.6,30.6,30.55,30.57,92000.0,16.4553,16.4553,16.4284,16.4392,92000.0
2006-03-13 11:30:00,30.57,30.62,30.55,30.61,62600.0,16.4392,16.4661,16.4284,16.4607,62600.0
2006-03-13 11:35:00,30.62,30.62,30.59,30.6,36200.0,16.4661,16.4661,16.4499,16.4553,36200.0
2006-03-13 11:40:00,30.6,30.62,30.59,30.61,35900.0,16.4553,16.4661,16.4499,16.4607,35900.0
2006-03-13 11:45:00,30.6,30.61,30.57,30.59,56400.0,16.4553,16.4607,16.4392,16.4499,56400.0
2006-03-13 11:50:00,30.6,30.6,30.52,30.54,52400.0,16.4553,16.4553,16.4123,16.423,52400.0
2006-03-13 11:55:00,30.54,30.54,30.46,30.46,73800.0,16.423,16.423,16.38,16.38,73800.0
2006-03-13 12:00:00,30.46,30.5,30.46,30.49,66500.0,16.38,16.4015,16.38,16.3962,66500.0
2006-03-13 12:05:00,30.5,30.51,30.48,30.49,31200.0,16.4015,16.4069,16.3908,16.3962,31200.0
2006-03-13 12:10:00,30.48,30.51,30.46,30.51,59200.0,16.3908,16.4069,16.38,16.4069,59200.0
2006-03-13 12:15:00,30.5,30.53,30.49,30.53,28900.0,16.4015,16.4177,16.3962,16.4177,28900.0
2006-03-13 12:20:00,30.54,30.55,30.52,30.54,29400.0,16.423,16.4284,16.4123,16.423,29400.0
2006-03-13 12:25:00,30.54,30.55,30.54,30.55,13100.0,16.423,16.4284,16.423,16.4284,13100.0
2006-03-13 12:30:00,30.54,30.56,30.51,30.51,103600.0,16.423,16.4338,16.4069,16.4069,103600.0
2006-03-13 12:35:00,30.51,30.56,30.5,30.53,23800.0,16.4069,16.4338,16.4015,16.4177,23800.0
2006-03-13 12:40:00,30.52,30.53,30.49,30.5,41500.0,16.4123,16.4177,16.3962,16.4015,41500.0
2006-03-13 12:45:00,30.51,30.55,30.5,30.55,56000.0,16.4069,16.4284,16.4015,16.4284,56000.0
2006-03-13 12:50:00,30.55,30.55,30.52,30.54,36300.0,16.4284,16.4284,16.4123,16.423,36300.0
2006-03-13 12:55:00,30.53,30.55,30.52,30.55,37000.0,16.4177,16.4284,16.4123,16.4284,37000.0
2006-03-13 13:00:00,30.55,30.55,30.51,30.51,27400.0,16.4284,16.4284,16.4069,16.4069,27400.0
2006-03-13 13:05:00,30.5,30.54,30.5,30.53,45300.0,16.4015,16.423,16.4015,16.4177,45300.0
2006-03-13 13:10:00,30.54,30.54,30.48,30.5,35500.0,16.423,16.423,16.3908,16.4015,35500.0
2006-03-13 13:15:00,30.5,30.5,30.44,30.49,32800.0,16.4015,16.4015,16.3693,16.3962,32800.0
2006-03-13 13:20:00,30.49,30.49,30.44,30.46,22900.0,16.3962,16.3962,16.3693,16.38,22900.0
2006-03-13 13:25:00,30.46,30.53,30.46,30.53,74200.0,16.38,16.4177,16.38,16.4177,74200.0
2006-03-13 13:30:00,30.52,30.55,30.51,30.55,28100.0,16.4123,16.4284,16.4069,16.4284,28100.0
2006-03-13 13:35:00,30.54,30.56,30.54,30.54,36100.0,16.423,16.4338,16.423,16.423,36100.0
2006-03-13 13:40:00,30.54,30.55,30.53,30.54,87600.0,16.423,16.4284,16.4177,16.423,87600.0
2006-03-13 13:45:00,30.52,30.52,30.5,30.5,31700.0,16.4123,16.4123,16.4015,16.4015,31700.0
2006-03-13 13:50:00,30.5,30.56,30.5,30.55,45400.0,16.4015,16.4338,16.4015,16.4284,45400.0
2006-03-13 13:55:00,30.55,30.56,30.53,30.56,46300.0,16.4284,16.4338,16.4177,16.4338,46300.0
2006-03-13 14:00:00,30.56,30.58,30.54,30.55,55200.0,16.4338,16.4446,16.423,16.4284,55200.0
2006-03-13 14:05:00,30.54,30.57,30.52,30.57,36500.0,16.423,16.4392,16.4123,16.4392,36500.0
2006-03-13 14:10:00,30.56,30.59,30.56,30.57,29800.0,16.4338,16.4499,16.4338,16.4392,29800.0
2006-03-13 14:15:00,30.58,30.59,30.57,30.58,34600.0,16.4446,16.4499,16.4392,16.4446,34600.0
2006-03-13 14:20:00,30.58,30.59,30.57,30.57,32300.0,16.4446,16.4499,16.4392,16.4392,32300.0
2006-03-13 14:25:00,30.57,30.58,30.55,30.57,35000.0,16.4392,16.4446,16.4284,16.4392,35000.0
2006-03-13 14:30:00,30.57,30.58,30.56,30.57,39300.0,16.4392,16.4446,16.4338,16.4392,39300.0
2006-03-13 14:35:00,30.56,30.58,30.54,30.54,30200.0,16.4338,16.4446,16.423,16.423,30200.0
2006-03-13 14:40:00,30.54,30.55,30.51,30.53,58000.0,16.423,16.4284,16.4069,16.4177,58000.0
2006-03-13 14:45:00,30.53,30.53,30.5,30.5,35000.0,16.4177,16.4177,16.4015,16.4015,35000.0
2006-03-13 14:50:00,30.5,30.52,30.49,30.51,64500.0,16.4015,16.4123,16.3962,16.4069,64500.0
2006-03-13 14:55:00,30.52,30.53,30.5,30.52,40300.0,16.4123,16.4177,16.4015,16.4123,40300.0
2006-03-13 15:00:00,30.52,30.55,30.51,30.54,53300.0,16.4123,16.4284,16.4069,16.423,53300.0
2006-03-13 15:05:00,30.53,30.54,30.51,30.51,47400.0,16.4177,16.423,16.4069,16.4069,47400.0
2006-03-13 15:10:00,30.51,30.53,30.51,30.52,52000.0,16.4069,16.4177,16.4069,16.4123,52000.0
2006-03-13 15:15:00,30.53,30.53,30.49,30.5,59300.0,16.4177,16.4177,16.3962,16.4015,59300.0
2006-03-13 15:20:00,30.5,30.51,30.45,30.45,77900.0,16.4015,16.4069,16.3746,16.3746,77900.0
2006-03-13 15:25:00,30.45,30.46,30.42,30.45,46100.0,16.3746,16.38,16.3585,16.3746,46100.0
2006-03-13 15:30:00,30.44,30.48,30.44,30.48,39600.0,16.3693,16.3908,16.3693,16.3908,39600.0
2006-03-13 15:35:00,30.48,30.5,30.47,30.48,65900.0,16.3908,16.4015,16.3854,16.3908,65900.0
2006-03-13 15:40:00,30.47,30.48,30.46,30.46,75300.0,16.3854,16.3908,16.38,16.38,75300.0
2006-03-13 15:45:00,30.47,30.47,30.45,30.45,103900.0,16.3854,16.3854,16.3746,16.3746,103900.0
2006-03-13 15:50:00,30.45,30.47,30.45,30.47,81000.0,16.3746,16.3854,16.3746,16.3854,81000.0
2006-03-13 15:55:00,30.46,30.49,30.46,30.48,84400.0,16.38,16.3962,16.38,16.3908,84400.0
2006-03-14 09:30:00,30.41,30.49,30.4,30.45,110100.0,16.3531,16.3962,16.3478,16.3746,110100.0
2006-03-14 09:35:00,30.45,30.47,30.42,30.46,44800.0,16.3746,16.3854,16.3585,16.38,44800.0
2006-03-14 09:40:00,30.46,30.53,30.45,30.52,37200.0,16.38,16.4177,16.3746,16.4123,37200.0
2006-03-14 09:45:00,30.53,30.6,30.49,30.59,58800.0,16.4177,16.4553,16.3962,16.4499,58800.0
2006-03-14 09:50:00,30.6,30.62,30.52,30.58,67400.0,16.4553,16.4661,16.4123,16.4446,67400.0
2006-03-14 09:55:00,30.59,30.6,30.56,30.58,31400.0,16.4499,16.4553,16.4338,16.4446,31400.0
2006-03-14 10:00:00,30.59,30.59,30.51,30.52,39800.0,16.4499,16.4499,16.4069,16.4123,39800.0
2006-03-14 10:05:00,30.51,30.58,30.5,30.51,43100.0,16.4069,16.4446,16.4015,16.4069,43100.0
2006-03-14 10:10:00,30.52,30.56,30.51,30.55,28700.0,16.4123,16.4338,16.4069,16.4284,28700.0
2006-03-14 10:15:00,30.55,30.55,30.51,30.53,39000.0,16.4284,16.4284,16.4069,16.4177,39000.0
2006-03-14 10:20:00,30.53,30.55,30.53,30.54,16400.0,16.4177,16.4284,16.4177,16.423,16400.0
2006-03-14 10:25:00,30.54,30.56,30.53,30.54,22600.0,16.423,16.4338,16.4177,16.423,22600.0
2006-03-14 10:30:00,30.55,30.55,30.53,30.54,22900.0,16.4284,16.4284,16.4177,16.423,22900.0
2006-03-14 10:35:00,30.54,30.57,30.53,30.56,49200.0,16.423,16.4392,16.4177,16.4338,49200.0
2006-03-14 10:40:00,30.56,30.57,30.51,30.53,76700.0,16.4338,16.4392,16.4069,16.4177,76700.0
2006-03-14 10:45:00,30.52,30.57,30.52,30.54,132600.0,16.4123,16.4392,16.4123,16.423,132600.0
2006-03-14 10:50:00,30.54,30.56,30.52,30.55,111000.0,16.423,16.4338,16.4123,16.4284,111000.0
2006-03-14 10:55:00,30.55,30.56,30.52,30.55,29200.0,16.4284,16.4338,16.4123,16.4284,29200.0
2006-03-14 11:00:00,30.56,30.57,30.53,30.56,252900.0,16.4338,16.4392,16.4177,16.4338,252900.0
2006-03-14 11:05:00,30.56,30.59,30.55,30.57,35800.0,16.4338,16.4499,16.4284,16.4392,35800.0
2006-03-14 11:10:00,30.57,30.57,30.53,30.56,28400.0,16.4392,16.4392,16.4177,16.4338,28400.0
2006-03-14 11:15:00,30.56,30.57,30.53,30.54,62400.0,16.4338,16.4392,16.4177,16.423,62400.0
2006-03-14 11:20:00,30.55,30.55,30.53,30.55,24500.0,16.4284,16.4284,16.4177,16.4284,24500.0
2006-03-14 11:25:00,30.55,30.55,30.53,30.53,50800.0,16.4284,16.4284,16.4177,16.4177,50800.0
2006-03-14 11:30:00,30.53,30.58,30.53,30.57,48900.0,16.4177,16.4446,16.4177,16.4392,48900.0
2006-03-14 11:35:00,30.58,30.58,30.55,30.57,39300.0,16.4446,16.4446,16.4284,16.4392,39300.0
2006-03-14 11:40:00,30.58,30.61,30.56,30.59,49500.0,16.4446,16.4607,16.4338,16.4499,49500.0
2006-03-14 11:45:00,30.6,30.62,30.59,30.61,43500.0,16.4553,16.4661,16.4499,16.4607,43500.0
2006-03-14 11:50:00,30.61,30.61,30.6,30.61,44700.0,16.4607,16.4607,16.4553,16.4607,44700.0
2006-03-14 11:55:00,30.61,30.65,30.6,30.65,72800.0,16.4607,16.4822,16.4553,16.4822,72800.0
2006-03-14 12:00:00,30.65,30.68,30.61,30.63,53800.0,16.4822,16.4983,16.4607,16.4714,53800.0
2006-03-14 12:05:00,30.63,30.66,30.62,30.65,32000.0,16.4714,16.4876,16.4661,16.4822,32000.0
2006-03-14 12:10:00,30.66,30.69,30.65,30.69,64100.0,16.4876,16.5037,16.4822,16.5037,64100.0
2006-03-14 12:15:00,30.67,30.68,30.66,30.67,35300.0,16.493,16.4983,16.4876,16.493,35300.0
2006-03-14 12:20:00,30.67,30.71,30.67,30.71,58600.0,16.493,16.5145,16.493,16.5145,58600.0
2006-03-14 12:25:00,30.7,30.72,30.68,30.72,51900.0,16.5091,16.5198,16.4983,16.5198,51900.0
2006-03-14 12:30:00,30.71,30.72,30.66,30.68,30400.0,16.5145,16.5198,16.4876,16.4983,30400.0
2006-03-14 12:35:00,30.68,30.69,30.68,30.69,25700.0,16.4983,16.5037,16.4983,16.5037,25700.0
2006-03-14 12:40:00,30.69,30.71,30.68,30.69,34100.0,16.5037,16.5145,16.4983,16.5037,34100.0
2006-03-14 12:45:00,30.69,30.75,30.68,30.75,74000.0,16.5037,16.536,16.4983,16.536,74000.0
2006-03-14 12:50:00,30.75,30.75,30.73,30.75,14900.0,16.536,16.536,16.5252,16.536,14900.0
2006-03-14 12:55:00,30.74,30.76,30.68,30.7,34200.0,16.5306,16.5414,16.4983,16.5091,34200.0
2006-03-14 13:00:00,30.7,30.71,30.69,30.7,37900.0,16.5091,16.5145,16.5037,16.5091,37900.0
2006-03-14 13:05:00,30.7,30.71,30.68,30.68,27800.0,16.5091,16.5145,16.4983,16.4983,27800.0
2006-03-14 13:10:00,30.68,30.71,30.67,30.71,62500.0,16.4983,16.5145,16.493,16.5145,62500.0
2006-03-14 13:15:00,30.72,30.79,30.7,30.78,100400.0,16.5198,16.5575,16.5091,16.5521,100400.0
2006-03-14 13:20:00,30.77,30.8,30.77,30.77,56100.0,16.5467,16.5629,16.5467,16.5467,56100.0
2006-03-14 13:25:00,30.77,30.79,30.77,30.77,54100.0,16.5467,16.5575,16.5467,16.5467,54100.0
2006-03-14 13:30:00,30.78,30.78,30.76,30.77,14400.0,16.5521,16.5521,16.5414,16.5467,14400.0
2006-03-14 13:35:00,30.78,30.78,30.73,30.76,62700.0,16.5521,16.5521,16.5252,16.5414,62700.0
2006-03-14 13:40:00,30.75,30.77,30.75,30.75,21000.0,16.536,16.5467,16.536,16.536,21000.0
2006-03-14 13:45:00,30.75,30.77,30.74,30.76,55100.0,16.536,16.5467,16.5306,16.5414,55100.0
2006-03-14 13:50:00,30.76,30.78,30.71,30.73,79900.0,16.5414,16.5521,16.5145,16.5252,79900.0
2006-03-14 13:55:00,30.73,30.73,30.68,30.72,34400.0,16.5252,16.5252,16.4983,16.5198,34400.0
2006-03-14 14:00:00,30.71,30.71,30.67,30.69,35000.0,16.5145,16.5145,16.493,16.5037,35000.0
2006-03-14 14:05:00,30.69,30.7,30.67,30.68,27800.0,16.5037,16.5091,16.493,16.4983,27800.0
2006-03-14 14:10:00,30.68,30.69,30.67,30.68,19000.0,16.4983,16.5037,16.493,16.4983,19000.0
2006-03-14 14:15:00,30.68,30.68,30.67,30.68,21600.0,16.4983,16.4983,16.493,16.4983,21600.0
2006-03-14 14:20:00,30.67,30.74,30.67,30.73,51800.0,16.493,16.5306,16.493,16.5252,51800.0
2006-03-14 14:25:00,30.73,30.78,30.72,30.77,78300.0,16.5252,16.5521,16.5198,16.5467,78300.0
2006-03-14 14:30:00,30.77,30.77,30.73,30.74,31400.0,16.5467,16.5467,16.5252,16.5306,31400.0
2006-03-14 14:35:00,30.74,30.75,30.73,30.74,41300.0,16.5306,16.536,16.5252,16.5306,41300.0
2006-03-14 14:40:00,30.74,30.78,30.73,30.77,68900.0,16.5306,16.5521,16.5252,16.5467,68900.0
2006-03-14 14:45:00,30.77,30.78,30.76,30.78,24500.0,16.5467,16.5521,16.5414,16.5521,24500.0
2006-03-14 14:50:00,30.77,30.78,30.76,30.76,52500.0,16.5467,16.5521,16.5414,16.5414,52500.0
2006-03-14 14:55:00,30.76,30.79,30.76,30.79,95500.0,16.5414,16.5575,16.5414,16.5575,95500.0
2006-03-14 15:00:00,30.79,30.81,30.78,30.79,124500.0,16.5575,16.5682,16.5521,16.5575,124500.0
2006-03-14 15:05:00,30.8,30.82,30.8,30.81,66900.0,16.5629,16.5736,16.5629,16.5682,66900.0
2006-03-14 15:10:00,30.8,30.84,30.8,30.84,62000.0,16.5629,16.5844,16.5629,16.5844,62000.0
2006-03-14 15:15:00,30.83,30.86,30.82,30.84,140600.0,16.579,16.5951,16.5736,16.5844,140600.0
2006-03-14 15:20:00,30.84,30.85,30.83,30.84,78200.0,16.5844,16.5897,16.579,16.5844,78200.0
2006-03-14 15:25:00,30.83,30.84,30.83,30.84,53000.0,16.579,16.5844,16.579,16.5844,53000.0
2006-03-14 15:30:00,30.84,30.87,30.84,30.85,87600.0,16.5844,16.6005,16.5844,16.5897,87600.0
2006-03-14 15:35:00,30.84,30.87,30.82,30.85,109200.0,16.5844,16.6005,16.5736,16.5897,109200.0
2006-03-14 15:40:00,30.85,30.88,30.85,30.87,123100.0,16.5897,16.6059,16.5897,16.6005,123100.0
2006-03-14 15:45:00,30.87,30.88,30.85,30.86,178200.0,16.6005,16.6059,16.5897,16.5951,178200.0
2006-03-14 15:50:00,30.86,30.87,30.83,30.84,125300.0,16.5951,16.6005,16.579,16.5844,125300.0
2006-03-14 15:55:00,30.84,30.87,30.82,30.85,216400.0,16.5844,16.6005,16.5736,16.5897,216400.0
2006-03-15 09:30:00,30.79,30.91,30.78,30.8,147300.0,16.5575,16.622,16.5521,16.5629,147300.0
2006-03-15 09:35:00,30.81,30.82,30.76,30.79,94000.0,16.5682,16.5736,16.5414,16.5575,94000.0
2006-03-15 09:40:00,30.78,30.81,30.76,30.78,80300.0,16.5521,16.5682,16.5414,16.5521,80300.0
2006-03-15 09:45:00,30.79,30.8,30.75,30.76,74800.0,16.5575,16.5629,16.536,16.5414,74800.0
2006-03-15 09:50:00,30.76,30.85,30.75,30.77,72300.0,16.5414,16.5897,16.536,16.5467,72300.0
2006-03-15 09:55:00,30.76,30.8,30.75,30.79,51900.0,16.5414,16.5629,16.536,16.5575,51900.0
2006-03-15 10:00:00,30.8,30.8,30.78,30.79,166300.0,16.5629,16.5629,16.5521,16.5575,166300.0
2006-03-15 10:05:00,30.8,30.83,30.78,30.79,161600.0,16.5629,16.579,16.5521,16.5575,161600.0
2006-03-15 10:10:00,30.79,30.79,30.75,30.76,78400.0,16.5575,16.5575,16.536,16.5414,78400.0
2006-03-15 10:15:00,30.75,30.77,30.74,30.75,178100.0,16.536,16.5467,16.5306,16.536,178100.0
2006-03-15 10:20:00,30.75,30.76,30.74,30.75,95600.0,16.536,16.5414,16.5306,16.536,95600.0
2006-03-15 10:25:00,30.75,30.75,30.7,30.73,56400.0,16.536,16.536,16.5091,16.5252,56400.0
2006-03-15 10:30:00,30.73,30.8,30.73,30.77,44600.0,16.5252,16.5629,16.5252,16.5467,44600.0
2006-03-15 10:35:00,30.76,30.83,30.76,30.83,47100.0,16.5414,16.579,16.5414,16.579,47100.0
2006-03-15 10:40:00,30.83,30.85,30.8,30.83,43600.0,16.579,16.5897,16.5629,16.579,43600.0
2006-03-15 10:45:00,30.83,30.83,30.76,30.78,40200.0,16.579,16.579,16.5414,16.5521,40200.0
2006-03-15 10:50:00,30.78,30.8,30.77,30.78,23700.0,16.5521,16.5629,16.5467,16.5521,23700.0
2006-03-15 10:55:00,30.78,30.81,30.77,30.8,56300.0,16.5521,16.5682,16.5467,16.5629,56300.0
2006-03-15 11:00:00,30.8,30.8,30.76,30.79,92400.0,16.5629,16.5629,16.5414,16.5575,92400.0
2006-03-15 11:05:00,30.79,30.79,30.77,30.78,16000.0,16.5575,16.5575,16.5467,16.5521,16000.0
2006-03-15 11:10:00,30.77,30.78,30.75,30.78,24900.0,16.5467,16.5521,16.536,16.5521,24900.0
2006-03-15 11:15:00,30.78,30.79,30.75,30.78,23300.0,16.5521,16.5575,16.536,16.5521,23300.0
2006-03-15 11:20:00,30.78,30.79,30.77,30.78,15200.0,16.5521,16.5575,16.5467,16.5521,15200.0
2006-03-15 11:25:00,30.78,30.82,30.78,30.82,69700.0,16.5521,16.5736,16.5521,16.5736,69700.0
2006-03-15 11:30:00,30.82,30.84,30.8,30.84,22000.0,16.5736,16.5844,16.5629,16.5844,22000.0
2006-03-15 11:35:00,30.84,30.85,30.82,30.84,18000.0,16.5844,16.5897,16.5736,16.5844,18000.0
2006-03-15 11:40:00,30.85,30.85,30.81,30.81,17000.0,16.5897,16.5897,16.5682,16.5682,17000.0
2006-03-15 11:45:00,30.81,30.82,30.8,30.81,34100.0,16.5682,16.5736,16.5629,16.5682,34100.0
2006-03-15 11:50:00,30.8,30.85,30.75,30.82,55800.0,16.5629,16.5897,16.536,16.5736,55800.0
2006-03-15 11:55:00,30.82,30.84,30.81,30.83,20400.0,16.5736,16.5844,16.5682,16.579,20400.0
2006-03-15 12:00:00,30.83,30.84,30.81,30.84,41500.0,16.579,16.5844,16.5682,16.5844,41500.0
2006-03-15 12:05:00,30.84,30.85,30.82,30.83,49300.0,16.5844,16.5897,16.5736,16.579,49300.0
2006-03-15 12:10:00,30.83,30.85,30.83,30.85,31500.0,16.579,16.5897,16.579,16.5897,31500.0
2006-03-15 12:15:00,30.85,30.87,30.85,30.86,12800.0,16.5897,16.6005,16.5897,16.5951,12800.0
2006-03-15 12:20:00,30.87,30.88,30.86,30.88,20600.0,16.6005,16.6059,16.5951,16.6059,20600.0
2006-03-15 12:25:00,30.88,30.89,30.87,30.88,31900.0,16.6059,16.6113,16.6005,16.6059,31900.0
2006-03-15 12:30:00,30.88,30.9,30.88,30.89,40000.0,16.6059,16.6166,16.6059,16.6113,40000.0
2006-03-15 12:35:00,30.89,30.91,30.89,30.91,48900.0,16.6113,16.622,16.6113,16.622,48900.0
2006-03-15 12:40:00,30.91,30.92,30.89,30.91,30200.0,16.622,16.6274,16.6113,16.622,30200.0
2006-03-15 12:45:00,30.91,30.93,30.91,30.93,28600.0,16.622,16.6328,16.622,16.6328,28600.0
2006-03-15 12:50:00,30.92,30.93,30.91,30.91,32400.0,16.6274,16.6328,16.622,16.622,32400.0
2006-03-15 12:55:00,30.92,30.95,30.91,30.94,55700.0,16.6274,16.6435,16.622,16.6381,55700.0
2006-03-15 13:00:00,30.94,30.96,30.94,30.95,34900.0,16.6381,16.6489,16.6381,16.6435,34900.0
2006-03-15 13:05:00,30.95,30.95,30.94,30.95,27900.0,16.6435,16.6435,16.6381,16.6435,27900.0
2006-03-15 13:10:00,30.95,30.95,30.94,30.94,20200.0,16.6435,16.6435,16.6381,16.6381,20200.0
2006-03-15 13:15:00,30.95,30.99,30.94,30.95,49700.0,16.6435,16.665,16.6381,16.6435,49700.0
2006-03-15 13:20:00,30.96,31.01,30.95,30.97,173400.0,16.6489,16.6758,16.6435,16.6543,173400.0
2006-03-15 13:25:00,30.97,30.99,30.97,30.98,41900.0,16.6543,16.665,16.6543,16.6597,41900.0
2006-03-15 13:30:00,30.98,30.99,30.96,30.97,20400.0,16.6597,16.665,16.6489,16.6543,20400.0
2006-03-15 13:35:00,30.95,30.96,30.94,30.95,39300.0,16.6435,16.6489,16.6381,16.6435,39300.0
2006-03-15 13:40:00,30.95,30.96,30.94,30.95,29700.0,16.6435,16.6489,16.6381,16.6435,29700.0
2006-03-15 13:45:00,30.96,30.96,30.93,30.96,34100.0,16.6489,16.6489,16.6328,16.6489,34100.0
2006-03-15 13:50:00,30.96,31.01,30.96,31.01,36000.0,16.6489,16.6758,16.6489,16.6758,36000.0
2006-03-15 13:55:00,31.01,31.01,31.0,31.0,33100.0,16.6758,16.6758,16.6704,16.6704,33100.0
2006-03-15 14:00:00,31.0,31.0,30.99,31.0,130600.0,16.6704,16.6704,16.665,16.6704,130600.0
2006-03-15 14:05:00,31.0,31.01,30.98,31.0,54400.0,16.6704,16.6758,16.6597,16.6704,54400.0
2006-03-15 14:10:00,31.0,31.03,30.99,31.0,70700.0,16.6704,16.6865,16.665,16.6704,70700.0
2006-03-15 14:15:00,31.01,31.06,31.0,31.06,87400.0,16.6758,16.7027,16.6704,16.7027,87400.0
2006-03-15 14:20:00,31.06,31.09,31.06,31.07,79200.0,16.7027,16.7188,16.7027,16.7081,79200.0
2006-03-15 14:25:00,31.07,31.09,31.06,31.08,34600.0,16.7081,16.7188,16.7027,16.7134,34600.0
2006-03-15 14:30:00,31.08,31.09,31.07,31.09,39000.0,16.7134,16.7188,16.7081,16.7188,39000.0
2006-03-15 14:35:00,31.09,31.1,31.08,31.1,125400.0,16.7188,16.7242,16.7134,16.7242,125400.0
2006-03-15 14:40:00,31.1,31.11,31.09,31.11,87800.0,16.7242,16.7296,16.7188,16.7296,87800.0
2006-03-15 14:45:00,31.11,31.12,31.1,31.11,58800.0,16.7296,16.7349,16.7242,16.7296,58800.0
2006-03-15 14:50:00,31.11,31.12,31.1,31.11,135200.0,16.7296,16.7349,16.7242,16.7296,135200.0
2006-03-15 14:55:00,31.11,31.14,31.09,31.1,88900.0,16.7296,16.7457,16.7188,16.7242,88900.0
2006-03-15 15:00:00,31.1,31.11,31.1,31.11,117800.0,16.7242,16.7296,16.7242,16.7296,117800.0
2006-03-15 15:05:00,31.11,31.12,31.11,31.11,52700.0,16.7296,16.7349,16.7296,16.7296,52700.0
2006-03-15 15:10:00,31.11,31.13,31.11,31.13,73600.0,16.7296,16.7403,16.7296,16.7403,73600.0
2006-03-15 15:15:00,31.13,31.14,31.12,31.13,59200.0,16.7403,16.7457,16.7349,16.7403,59200.0
2006-03-15 15:20:00,31.13,31.14,31.11,31.14,87600.0,16.7403,16.7457,16.7296,16.7457,87600.0
2006-03-15 15:25:00,31.14,31.15,31.12,31.13,72200.0,16.7457,16.7511,16.7349,16.7403,72200.0
2006-03-15 15:30:00,31.13,31.13,31.1,31.1,26100.0,16.7403,16.7403,16.7242,16.7242,26100.0
2006-03-15 15:35:00,31.11,31.11,31.1,31.1,76200.0,16.7296,16.7296,16.7242,16.7242,76200.0
2006-03-15 15:40:00,31.11,31.11,31.04,31.05,148800.0,16.7296,16.7296,16.6919,16.6973,148800.0
2006-03-15 15:45:00,31.05,31.05,31.03,31.03,128500.0,16.6973,16.6973,16.6865,16.6865,128500.0
2006-03-15 15:50:00,31.03,31.04,31.02,31.04,115500.0,16.6865,16.6919,16.6812,16.6919,115500.0
2006-03-15 15:55:00,31.03,31.05,31.01,31.05,141300.0,16.6865,16.6973,16.6758,16.6973,141300.0
2006-03-16 09:30:00,31.06,31.11,31.06,31.09,90700.0,16.7027,16.7296,16.7027,16.7188,90700.0
2006-03-16 09:35:00,31.08,31.15,31.07,31.15,52900.0,16.7134,16.7511,16.7081,16.7511,52900.0
2006-03-16 09:40:00,31.15,31.18,31.13,31.17,47300.0,16.7511,16.7672,16.7403,16.7618,47300.0
2006-03-16 09:45:00,31.17,31.19,31.16,31.18,130800.0,16.7618,16.7726,16.7565,16.7672,130800.0
2006-03-16 09:50:00,31.18,31.2,31.17,31.19,78400.0,16.7672,16.778,16.7618,16.7726,78400.0
2006-03-16 09:55:00,31.2,31.22,31.17,31.18,75500.0,16.778,16.7887,16.7618,16.7672,75500.0
2006-03-16 10:00:00,31.17,31.23,31.17,31.22,52800.0,16.7618,16.7941,16.7618,16.7887,52800.0
2006-03-16 10:05:00,31.2,31.25,31.2,31.25,46400.0,16.778,16.8049,16.778,16.8049,46400.0
2006-03-16 10:10:00,31.25,31.25,31.23,31.25,117100.0,16.8049,16.8049,16.7941,16.8049,117100.0
2006-03-16 10:15:00,31.24,31.28,31.24,31.28,65700.0,16.7995,16.821,16.7995,16.821,65700.0
2006-03-16 10:20:00,31.27,31.29,31.25,31.25,55200.0,16.8156,16.8264,16.8049,16.8049,55200.0
2006-03-16 10:25:00,31.25,31.26,31.21,31.21,55900.0,16.8049,16.8102,16.7833,16.7833,55900.0
2006-03-16 10:30:00,31.21,31.29,31.21,31.27,61000.0,16.7833,16.8264,16.7833,16.8156,61000.0
2006-03-16 10:35:00,31.27,31.29,31.24,31.26,31900.0,16.8156,16.8264,16.7995,16.8102,31900.0
2006-03-16 10:40:00,31.25,31.26,31.22,31.22,20000.0,16.8049,16.8102,16.7887,16.7887,20000.0
2006-03-16 10:45:00,31.22,31.23,31.18,31.19,63000.0,16.7887,16.7941,16.7672,16.7726,63000.0
2006-03-16 10:50:00,31.18,31.23,31.18,31.23,28700.0,16.7672,16.7941,16.7672,16.7941,28700.0
2006-03-16 10:55:00,31.22,31.23,31.2,31.21,19400.0,16.7887,16.7941,16.778,16.7833,19400.0
2006-03-16 11:00:00,31.21,31.22,31.2,31.22,24200.0,16.7833,16.7887,16.778,16.7887,24200.0
2006-03-16 11:05:00,31.21,31.25,31.21,31.25,41400.0,16.7833,16.8049,16.7833,16.8049,41400.0
2006-03-16 11:10:00,31.24,31.25,31.22,31.23,63000.0,16.7995,16.8049,16.7887,16.7941,63000.0
2006-03-16 11:15:00,31.24,31.24,31.22,31.23,36600.0,16.7995,16.7995,16.7887,16.7941,36600.0
2006-03-16 11:20:00,31.23,31.24,31.22,31.22,28800.0,16.7941,16.7995,16.7887,16.7887,28800.0
2006-03-16 11:25:00,31.21,31.23,31.2,31.23,53700.0,16.7833,16.7941,16.778,16.7941,53700.0
2006-03-16 11:30:00,31.22,31.23,31.21,31.22,24400.0,16.7887,16.7941,16.7833,16.7887,24400.0
2006-03-16 11:35:00,31.22,31.23,31.21,31.22,34500.0,16.7887,16.7941,16.7833,16.7887,34500.0
2006-03-16 11:40:00,31.23,31.24,31.21,31.22,50100.0,16.7941,16.7995,16.7833,16.7887,50100.0
2006-03-16 11:45:00,31.22,31.23,31.22,31.22,41100.0,16.7887,16.7941,16.7887,16.7887,41100.0
2006-03-16 11:50:00,31.22,31.24,31.21,31.22,24800.0,16.7887,16.7995,16.7833,16.7887,24800.0
2006-03-16 11:55:00,31.21,31.23,31.21,31.22,14900.0,16.7833,16.7941,16.7833,16.7887,14900.0
2006-03-16 12:00:00,31.21,31.22,31.2,31.21,18500.0,16.7833,16.7887,16.778,16.7833,18500.0
2006-03-16 12:05:00,31.21,31.25,31.2,31.24,48900.0,16.7833,16.8049,16.778,16.7995,48900.0
2006-03-16 12:10:00,31.23,31.27,31.23,31.26,34600.0,16.7941,16.8156,16.7941,16.8102,34600.0
2006-03-16 12:15:00,31.25,31.27,31.23,31.24,13300.0,16.8049,16.8156,16.7941,16.7995,13300.0
2006-03-16 12:20:00,31.24,31.27,31.24,31.26,33000.0,16.7995,16.8156,16.7995,16.8102,33000.0
2006-03-16 12:25:00,31.25,31.3,31.25,31.29,44200.0,16.8049,16.8317,16.8049,16.8264,44200.0
2006-03-16 12:30:00,31.29,31.3,31.26,31.26,36500.0,16.8264,16.8317,16.8102,16.8102,36500.0
2006-03-16 12:35:00,31.26,31.27,31.24,31.25,24400.0,16.8102,16.8156,16.7995,16.8049,24400.0
2006-03-16 12:40:00,31.25,31.26,31.24,31.24,31100.0,16.8049,16.8102,16.7995,16.7995,31100.0
2006-03-16 12:45:00,31.24,31.26,31.23,31.24,48700.0,16.7995,16.8102,16.7941,16.7995,48700.0
2006-03-16 12:50:00,31.23,31.24,31.21,31.22,29200.0,16.7941,16.7995,16.7833,16.7887,29200.0
2006-03-16 12:55:00,31.22,31.23,31.2,31.2,38400.0,16.7887,16.7941,16.778,16.778,38400.0
2006-03-16 13:00:00,31.2,31.21,31.17,31.18,51100.0,16.778,16.7833,16.7618,16.7672,51100.0
2006-03-16 13:05:00,31.18,31.2,31.16,31.17,39700.0,16.7672,16.778,16.7565,16.7618,39700.0
2006-03-16 13:10:00,31.17,31.18,31.12,31.14,83100.0,16.7618,16.7672,16.7349,16.7457,83100.0
2006-03-16 13:15:00,31.14,31.19,31.14,31.18,27900.0,16.7457,16.7726,16.7457,16.7672,27900.0
2006-03-16 13:20:00,31.18,31.23,31.17,31.23,30700.0,16.7672,16.7941,16.7618,16.7941,30700.0
2006-03-16 13:25:00,31.21,31.23,31.2,31.21,24300.0,16.7833,16.7941,16.778,16.7833,24300.0
2006-03-16 13:30:00,31.22,31.22,31.2,31.21,22500.0,16.7887,16.7887,16.778,16.7833,22500.0
2006-03-16 13:35:00,31.2,31.22,31.2,31.22,13000.0,16.778,16.7887,16.778,16.7887,13000.0
2006-03-16 13:40:00,31.21,31.22,31.2,31.21,37500.0,16.7833,16.7887,16.778,16.7833,37500.0
2006-03-16 13:45:00,31.2,31.21,31.17,31.18,52300.0,16.778,16.7833,16.7618,16.7672,52300.0
2006-03-16 13:50:00,31.18,31.19,31.15,31.15,30600.0,16.7672,16.7726,16.7511,16.7511,30600.0
2006-03-16 13:55:00,31.14,31.15,31.1,31.11,41200.0,16.7457,16.7511,16.7242,16.7296,41200.0
2006-03-16 14:00:00,31.1,31.11,31.09,31.1,18800.0,16.7242,16.7296,16.7188,16.7242,18800.0
2006-03-16 14:05:00,31.11,31.14,31.1,31.13,34600.0,16.7296,16.7457,16.7242,16.7403,34600.0
2006-03-16 14:10:00,31.12,31.16,31.12,31.16,34100.0,16.7349,16.7565,16.7349,16.7565,34100.0
2006-03-16 14:15:00,31.16,31.17,31.13,31.15,30600.0,16.7565,16.7618,16.7403,16.7511,30600.0
2006-03-16 14:20:00,31.15,31.15,31.12,31.14,19100.0,16.7511,16.7511,16.7349,16.7457,19100.0
2006-03-16 14:25:00,31.13,31.18,31.13,31.18,47100.0,16.7403,16.7672,16.7403,16.7672,47100.0
2006-03-16 14:30:00,31.17,31.18,31.17,31.17,18400.0,16.7618,16.7672,16.7618,16.7618,18400.0
2006-03-16 14:35:00,31.17,31.18,31.16,31.17,34500.0,16.7618,16.7672,16.7565,16.7618,34500.0
2006-03-16 14:40:00,31.16,31.17,31.14,31.14,18300.0,16.7565,16.7618,16.7457,16.7457,18300.0
2006-03-16 14:45:00,31.14,31.17,31.11,31.12,43900.0,16.7457,16.7618,16.7296,16.7349,43900.0
2006-03-16 14:50:00,31.11,31.12,31.09,31.11,18000.0,16.7296,16.7349,16.7188,16.7296,18000.0
2006-03-16 14:55:00,31.1,31.14,31.1,31.11,19600.0,16.7242,16.7457,16.7242,16.7296,19600.0
2006-03-16 15:00:00,31.12,31.14,31.11,31.13,129600.0,16.7349,16.7457,16.7296,16.7403,129600.0
2006-03-16 15:05:00,31.12,31.13,31.11,31.12,78900.0,16.7349,16.7403,16.7296,16.7349,78900.0
2006-03-16 15:10:00,31.11,31.14,31.11,31.12,73300.0,16.7296,16.7457,16.7296,16.7349,73300.0
2006-03-16 15:15:00,31.11,31.13,31.09,31.1,53900.0,16.7296,16.7403,16.7188,16.7242,53900.0
2006-03-16 15:20:00,31.1,31.11,31.09,31.11,32900.0,16.7242,16.7296,16.7188,16.7296,32900.0
2006-03-16 15:25:00,31.1,31.13,31.1,31.12,77200.0,16.7242,16.7403,16.7242,16.7349,77200.0
2006-03-16 15:30:00,31.12,31.16,31.11,31.15,44500.0,16.7349,16.7565,16.7296,16.7511,44500.0
2006-03-16 15:35:00,31.16,31.16,31.12,31.12,37800.0,16.7565,16.7565,16.7349,16.7349,37800.0
2006-03-16 15:40:00,31.12,31.12,31.09,31.12,55500.0,16.7349,16.7349,16.7188,16.7349,55500.0
2006-03-16 15:45:00,31.12,31.13,31.11,31.13,49500.0,16.7349,16.7403,16.7296,16.7403,49500.0
2006-03-16 15:50:00,31.12,31.14,31.11,31.11,51400.0,16.7349,16.7457,16.7296,16.7296,51400.0
2006-03-16 15:55:00,31.11,31.12,31.09,31.12,73300.0,16.7296,16.7349,16.7188,16.7349,73300.0
2006-03-17 09:30:00,31.27,31.27,31.18,31.22,1854100.0,16.8156,16.8156,16.7672,16.7887,1854100.0
2006-03-17 09:35:00,31.21,31.28,31.2,31.26,74700.0,16.7833,16.821,16.778,16.8102,74700.0
2006-03-17 09:40:00,31.24,31.27,31.2,31.21,92600.0,16.7995,16.8156,16.778,16.7833,92600.0
2006-03-17 09:45:00,31.2,31.22,31.18,31.19,85600.0,16.778,16.7887,16.7672,16.7726,85600.0
2006-03-17 09:50:00,31.18,31.26,31.18,31.23,126600.0,16.7672,16.8102,16.7672,16.7941,126600.0
2006-03-17 09:55:00,31.23,31.25,31.2,31.25,78100.0,16.7941,16.8049,16.778,16.8049,78100.0
2006-03-17 10:00:00,31.25,31.27,31.24,31.26,50200.0,16.8049,16.8156,16.7995,16.8102,50200.0
2006-03-17 10:05:00,31.27,31.29,31.25,31.25,53100.0,16.8156,16.8264,16.8049,16.8049,53100.0
2006-03-17 10:10:00,31.26,31.28,31.25,31.26,27600.0,16.8102,16.821,16.8049,16.8102,27600.0
2006-03-17 10:15:00,31.27,31.3,31.27,31.27,41800.0,16.8156,16.8317,16.8156,16.8156,41800.0
2006-03-17 10:20:00,31.26,31.3,31.25,31.28,86400.0,16.8102,16.8317,16.8049,16.821,86400.0
2006-03-17 10:25:00,31.28,31.29,31.26,31.28,24000.0,16.821,16.8264,16.8102,16.821,24000.0
2006-03-17 10:30:00,31.29,31.3,31.25,31.26,84600.0,16.8264,16.8317,16.8049,16.8102,84600.0
2006-03-17 10:35:00,31.26,31.27,31.24,31.26,22000.0,16.8102,16.8156,16.7995,16.8102,22000.0
2006-03-17 10:40:00,31.26,31.29,31.25,31.26,63900.0,16.8102,16.8264,16.8049,16.8102,63900.0
2006-03-17 10:45:00,31.25,31.27,31.23,31.27,23800.0,16.8049,16.8156,16.7941,16.8156,23800.0
2006-03-17 10:50:00,31.27,31.27,31.24,31.26,67200.0,16.8156,16.8156,16.7995,16.8102,67200.0
2006-03-17 10:55:00,31.25,31.28,31.25,31.28,78400.0,16.8049,16.821,16.8049,16.821,78400.0
2006-03-17 11:00:00,31.28,31.3,31.27,31.29,73000.0,16.821,16.8317,16.8156,16.8264,73000.0
2006-03-17 11:05:00,31.3,31.31,31.28,31.31,49800.0,16.8317,16.8371,16.821,16.8371,49800.0
2006-03-17 11:10:00,31.31,31.31,31.28,31.3,25900.0,16.8371,16.8371,16.821,16.8317,25900.0
2006-03-17 11:15:00,31.3,31.3,31.24,31.24,62500.0,16.8317,16.8317,16.7995,16.7995,62500.0
2006-03-17 11:20:00,31.25,31.28,31.25,31.28,19800.0,16.8049,16.821,16.8049,16.821,19800.0
2006-03-17 11:25:00,31.28,31.29,31.27,31.27,32600.0,16.821,16.8264,16.8156,16.8156,32600.0
2006-03-17 11:30:00,31.27,31.28,31.23,31.25,54300.0,16.8156,16.821,16.7941,16.8049,54300.0
2006-03-17 11:35:00,31.26,31.28,31.26,31.28,19200.0,16.8102,16.821,16.8102,16.821,19200.0
2006-03-17 11:40:00,31.28,31.28,31.27,31.27,8300.0,16.821,16.821,16.8156,16.8156,8300.0
2006-03-17 11:45:00,31.28,31.28,31.26,31.27,19100.0,16.821,16.821,16.8102,16.8156,19100.0
2006-03-17 11:50:00,31.26,31.28,31.24,31.26,40900.0,16.8102,16.821,16.7995,16.8102,40900.0
2006-03-17 11:55:00,31.25,31.26,31.2,31.2,1092600.0,16.8049,16.8102,16.778,16.778,1092600.0
2006-03-17 12:00:00,31.2,31.22,31.2,31.21,197300.0,16.778,16.7887,16.778,16.7833,197300.0
2006-03-17 12:05:00,31.2,31.21,31.16,31.17,49100.0,16.778,16.7833,16.7565,16.7618,49100.0
2006-03-17 12:10:00,31.18,31.19,31.16,31.18,34600.0,16.7672,16.7726,16.7565,16.7672,34600.0
2006-03-17 12:15:00,31.17,31.22,31.17,31.2,22000.0,16.7618,16.7887,16.7618,16.778,22000.0
2006-03-17 12:20:00,31.2,31.24,31.18,31.2,43400.0,16.778,16.7995,16.7672,16.778,43400.0
2006-03-17 12:25:00,31.19,31.23,31.19,31.23,16500.0,16.7726,16.7941,16.7726,16.7941,16500.0
2006-03-17 12:30:00,31.23,31.25,31.21,31.23,53900.0,16.7941,16.8049,16.7833,16.7941,53900.0
2006-03-17 12:35:00,31.23,31.23,31.17,31.2,54500.0,16.7941,16.7941,16.7618,16.778,54500.0
2006-03-17 12:40:00,31.21,31.21,31.19,31.19,22200.0,16.7833,16.7833,16.7726,16.7726,22200.0
2006-03-17 12:45:00,31.2,31.2,31.18,31.19,15100.0,16.778,16.778,16.7672,16.7726,15100.0
2006-03-17 12:50:00,31.19,31.2,31.18,31.19,16900.0,16.7726,16.778,16.7672,16.7726,16900.0
2006-03-17 12:55:00,31.2,31.2,31.18,31.19,15400.0,16.778,16.778,16.7672,16.7726,15400.0
2006-03-17 13:00:00,31.2,31.21,31.18,31.18,47400.0,16.778,16.7833,16.7672,16.7672,47400.0
2006-03-17 13:05:00,31.18,31.19,31.16,31.16,36100.0,16.7672,16.7726,16.7565,16.7565,36100.0
2006-03-17 13:10:00,31.16,31.17,31.14,31.14,33800.0,16.7565,16.7618,16.7457,16.7457,33800.0
2006-03-17 13:15:00,31.14,31.18,31.14,31.18,22000.0,16.7457,16.7672,16.7457,16.7672,22000.0
2006-03-17 13:20:00,31.18,31.18,31.14,31.14,23400.0,16.7672,16.7672,16.7457,16.7457,23400.0
2006-03-17 13:25:00,31.14,31.16,31.13,31.14,42000.0,16.7457,16.7565,16.7403,16.7457,42000.0
2006-03-17 13:30:00,31.14,31.16,31.1,31.1,61000.0,16.7457,16.7565,16.7242,16.7242,61000.0
2006-03-17 13:35:00,31.1,31.12,31.06,31.12,46800.0,16.7242,16.7349,16.7027,16.7349,46800.0
2006-03-17 13:40:00,31.11,31.12,31.08,31.08,17500.0,16.7296,16.7349,16.7134,16.7134,17500.0
2006-03-17 13:45:00,31.08,31.12,31.08,31.11,38400.0,16.7134,16.7349,16.7134,16.7296,38400.0
2006-03-17 13:50:00,31.11,31.12,31.09,31.11,18000.0,16.7296,16.7349,16.7188,16.7296,18000.0
2006-03-17 13:55:00,31.11,31.11,31.07,31.09,49400.0,16.7296,16.7296,16.7081,16.7188,49400.0
2006-03-17 14:00:00,31.08,31.12,31.08,31.1,36200.0,16.7134,16.7349,16.7134,16.7242,36200.0
2006-03-17 14:05:00,31.09,31.11,31.09,31.1,22800.0,16.7188,16.7296,16.7188,16.7242,22800.0
2006-03-17 14:10:00,31.1,31.12,31.09,31.11,25100.0,16.7242,16.7349,16.7188,16.7296,25100.0
2006-03-17 14:15:00,31.11,31.12,31.11,31.12,9800.0,16.7296,16.7349,16.7296,16.7349,9800.0
2006-03-17 14:20:00,31.11,31.12,31.1,31.1,31500.0,16.7296,16.7349,16.7242,16.7242,31500.0
2006-03-17 14:25:00,31.11,31.11,31.1,31.11,21400.0,16.7296,16.7296,16.7242,16.7296,21400.0
2006-03-17 14:30:00,31.11,31.13,31.1,31.12,18300.0,16.7296,16.7403,16.7242,16.7349,18300.0
2006-03-17 14:35:00,31.13,31.14,31.1,31.11,73700.0,16.7403,16.7457,16.7242,16.7296,73700.0
2006-03-17 14:40:00,31.11,31.11,31.07,31.09,55100.0,16.7296,16.7296,16.7081,16.7188,55100.0
2006-03-17 14:45:00,31.09,31.09,31.06,31.07,17200.0,16.7188,16.7188,16.7027,16.7081,17200.0
2006-03-17 14:50:00,31.06,31.07,31.05,31.05,20000.0,16.7027,16.7081,16.6973,16.6973,20000.0
2006-03-17 14:55:00,31.06,31.09,31.04,31.06,33300.0,16.7027,16.7188,16.6919,16.7027,33300.0
2006-03-17 15:00:00,31.06,31.15,31.05,31.08,127400.0,16.7027,16.7511,16.6973,16.7134,127400.0
2006-03-17 15:05:00,31.08,31.1,31.06,31.1,29500.0,16.7134,16.7242,16.7027,16.7242,29500.0
2006-03-17 15:10:00,31.1,31.11,31.08,31.11,17500.0,16.7242,16.7296,16.7134,16.7296,17500.0
2006-03-17 15:15:00,31.1,31.11,31.09,31.1,27000.0,16.7242,16.7296,16.7188,16.7242,27000.0
2006-03-17 15:20:00,31.11,31.11,31.1,31.1,22800.0,16.7296,16.7296,16.7242,16.7242,22800.0
2006-03-17 15:25:00,31.1,31.12,31.1,31.11,35200.0,16.7242,16.7349,16.7242,16.7296,35200.0
2006-03-17 15:30:00,31.11,31.12,31.11,31.11,29500.0,16.7296,16.7349,16.7296,16.7296,29500.0
2006-03-17 15:35:00,31.11,31.12,31.1,31.1,84300.0,16.7296,16.7349,16.7242,16.7242,84300.0
2006-03-17 15:40:00,31.11,31.16,31.1,31.13,91000.0,16.7296,16.7565,16.7242,16.7403,91000.0
2006-03-17 15:45:00,31.13,31.14,31.12,31.13,85400.0,16.7403,16.7457,16.7349,16.7403,85400.0
2006-03-17 15:50:00,31.13,31.14,31.1,31.11,56500.0,16.7403,16.7457,16.7242,16.7296,56500.0
2006-03-17 15:55:00,31.1,31.19,31.09,31.15,159400.0,16.7242,16.7726,16.7188,16.7511,159400.0
2006-03-20 09:30:00,31.08,31.14,31.08,31.11,236800.0,16.7134,16.7457,16.7134,16.7296,236800.0
2006-03-20 09:35:00,31.11,31.18,31.09,31.18,46400.0,16.7296,16.7672,16.7188,16.7672,46400.0
2006-03-20 09:40:00,31.18,31.2,31.16,31.16,47900.0,16.7672,16.778,16.7565,16.7565,47900.0
2006-03-20 09:45:00,31.17,31.17,31.1,31.12,126000.0,16.7618,16.7618,16.7242,16.7349,126000.0
2006-03-20 09:50:00,31.12,31.17,31.12,31.16,52100.0,16.7349,16.7618,16.7349,16.7565,52100.0
2006-03-20 09:55:00,31.17,31.17,31.15,31.15,40600.0,16.7618,16.7618,16.7511,16.7511,40600.0
2006-03-20 10:00:00,31.14,31.15,31.11,31.14,31900.0,16.7457,16.7511,16.7296,16.7457,31900.0
2006-03-20 10:05:00,31.13,31.15,31.1,31.1,48200.0,16.7403,16.7511,16.7242,16.7242,48200.0
2006-03-20 10:10:00,31.1,31.13,31.09,31.11,42100.0,16.7242,16.7403,16.7188,16.7296,42100.0
2006-03-20 10:15:00,31.12,31.17,31.11,31.11,68100.0,16.7349,16.7618,16.7296,16.7296,68100.0
2006-03-20 10:20:00,31.12,31.14,31.12,31.14,22800.0,16.7349,16.7457,16.7349,16.7457,22800.0
2006-03-20 10:25:00,31.14,31.14,31.08,31.08,97800.0,16.7457,16.7457,16.7134,16.7134,97800.0
2006-03-20 10:30:00,31.09,31.1,31.08,31.1,55900.0,16.7188,16.7242,16.7134,16.7242,55900.0
2006-03-20 10:35:00,31.1,31.13,31.09,31.12,40700.0,16.7242,16.7403,16.7188,16.7349,40700.0
2006-03-20 10:40:00,31.12,31.13,31.09,31.1,27500.0,16.7349,16.7403,16.7188,16.7242,27500.0
2006-03-20 10:45:00,31.1,31.1,31.06,31.07,71300.0,16.7242,16.7242,16.7027,16.7081,71300.0
2006-03-20 10:50:00,31.07,31.1,31.07,31.1,45000.0,16.7081,16.7242,16.7081,16.7242,45000.0
2006-03-20 10:55:00,31.1,31.15,31.09,31.15,44600.0,16.7242,16.7511,16.7188,16.7511,44600.0
2006-03-20 11:00:00,31.15,31.17,31.14,31.14,69800.0,16.7511,16.7618,16.7457,16.7457,69800.0
2006-03-20 11:05:00,31.15,31.16,31.13,31.13,31000.0,16.7511,16.7565,16.7403,16.7403,31000.0
2006-03-20 11:10:00,31.14,31.15,31.14,31.15,25400.0,16.7457,16.7511,16.7457,16.7511,25400.0
2006-03-20 11:15:00,31.15,31.18,31.15,31.16,35400.0,16.7511,16.7672,16.7511,16.7565,35400.0
2006-03-20 11:20:00,31.16,31.16,31.14,31.15,35100.0,16.7565,16.7565,16.7457,16.7511,35100.0
2006-03-20 11:25:00,31.15,31.2,31.15,31.19,68300.0,16.7511,16.778,16.7511,16.7726,68300.0
2006-03-20 11:30:00,31.2,31.2,31.18,31.19,17100.0,16.778,16.778,16.7672,16.7726,17100.0
2006-03-20 11:35:00,31.19,31.21,31.18,31.18,30800.0,16.7726,16.7833,16.7672,16.7672,30800.0
2006-03-20 11:40:00,31.2,31.2,31.17,31.18,19600.0,16.778,16.778,16.7618,16.7672,19600.0
2006-03-20 11:45:00,31.19,31.21,31.16,31.21,48200.0,16.7726,16.7833,16.7565,16.7833,48200.0
2006-03-20 11:50:00,31.21,31.22,31.19,31.19,239100.0,16.7833,16.7887,16.7726,16.7726,239100.0
2006-03-20 11:55:00,31.19,31.2,31.17,31.19,71700.0,16.7726,16.778,16.7618,16.7726,71700.0
2006-03-20 12:00:00,31.19,31.19,31.17,31.18,32000.0,16.7726,16.7726,16.7618,16.7672,32000.0
2006-03-20 12:05:00,31.17,31.19,31.15,31.15,32600.0,16.7618,16.7726,16.7511,16.7511,32600.0
2006-03-20 12:10:00,31.16,31.17,31.15,31.15,33600.0,16.7565,16.7618,16.7511,16.7511,33600.0
2006-03-20 12:15:00,31.15,31.16,31.15,31.16,48200.0,16.7511,16.7565,16.7511,16.7565,48200.0
2006-03-20 12:20:00,31.15,31.16,31.13,31.14,65800.0,16.7511,16.7565,16.7403,16.7457,65800.0
2006-03-20 12:25:00,31.14,31.17,31.14,31.16,20800.0,16.7457,16.7618,16.7457,16.7565,20800.0
2006-03-20 12:30:00,31.16,31.17,31.15,31.16,15700.0,16.7565,16.7618,16.7511,16.7565,15700.0
2006-03-20 12:35:00,31.16,31.19,31.16,31.19,32500.0,16.7565,16.7726,16.7565,16.7726,32500.0
2006-03-20 12:40:00,31.19,31.23,31.18,31.22,61300.0,16.7726,16.7941,16.7672,16.7887,61300.0
2006-03-20 12:45:00,31.22,31.25,31.22,31.25,33800.0,16.7887,16.8049,16.7887,16.8049,33800.0
2006-03-20 12:50:00,31.24,31.24,31.19,31.21,48100.0,16.7995,16.7995,16.7726,16.7833,48100.0
2006-03-20 12:55:00,31.2,31.22,31.2,31.22,16700.0,16.778,16.7887,16.778,16.7887,16700.0
2006-03-20 13:00:00,31.21,31.22,31.19,31.19,22600.0,16.7833,16.7887,16.7726,16.7726,22600.0
2006-03-20 13:05:00,31.19,31.2,31.19,31.2,13500.0,16.7726,16.778,16.7726,16.778,13500.0
2006-03-20 13:10:00,31.2,31.22,31.2,31.21,14600.0,16.778,16.7887,16.778,16.7833,14600.0
2006-03-20 13:15:00,31.2,31.21,31.19,31.2,30200.0,16.778,16.7833,16.7726,16.778,30200.0
2006-03-20 13:20:00,31.21,31.21,31.19,31.2,13300.0,16.7833,16.7833,16.7726,16.778,13300.0
2006-03-20 13:25:00,31.21,31.21,31.19,31.19,23100.0,16.7833,16.7833,16.7726,16.7726,23100.0
2006-03-20 13:30:00,31.19,31.21,31.18,31.18,55800.0,16.7726,16.7833,16.7672,16.7672,55800.0
2006-03-20 13:35:00,31.18,31.19,31.15,31.18,44400.0,16.7672,16.7726,16.7511,16.7672,44400.0
2006-03-20 13:40:00,31.17,31.19,31.16,31.16,27600.0,16.7618,16.7726,16.7565,16.7565,27600.0
2006-03-20 13:45:00,31.16,31.16,31.08,31.08,125400.0,16.7565,16.7565,16.7134,16.7134,125400.0
2006-03-20 13:50:00,31.08,31.1,31.06,31.1,111400.0,16.7134,16.7242,16.7027,16.7242,111400.0
2006-03-20 13:55:00,31.08,31.09,31.06,31.08,52500.0,16.7134,16.7188,16.7027,16.7134,52500.0
2006-03-20 14:00:00,31.08,31.13,31.07,31.11,72500.0,16.7134,16.7403,16.7081,16.7296,72500.0
2006-03-20 14:05:00,31.11,31.15,31.1,31.14,14400.0,16.7296,16.7511,16.7242,16.7457,14400.0
2006-03-20 14:10:00,31.13,31.14,31.09,31.1,18100.0,16.7403,16.7457,16.7188,16.7242,18100.0
2006-03-20 14:15:00,31.1,31.13,31.09,31.12,36100.0,16.7242,16.7403,16.7188,16.7349,36100.0
2006-03-20 14:20:00,31.12,31.12,31.1,31.12,10800.0,16.7349,16.7349,16.7242,16.7349,10800.0
2006-03-20 14:25:00,31.12,31.12,31.08,31.1,34400.0,16.7349,16.7349,16.7134,16.7242,34400.0
2006-03-20 14:30:00,31.1,31.1,31.08,31.08,18800.0,16.7242,16.7242,16.7134,16.7134,18800.0
2006-03-20 14:35:00,31.08,31.1,31.07,31.08,22100.0,16.7134,16.7242,16.7081,16.7134,22100.0
2006-03-20 14:40:00,31.09,31.1,31.08,31.09,16100.0,16.7188,16.7242,16.7134,16.7188,16100.0
2006-03-20 14:45:00,31.09,31.11,31.09,31.09,14100.0,16.7188,16.7296,16.7188,16.7188,14100.0
2006-03-20 14:50:00,31.1,31.12,31.09,31.11,47700.0,16.7242,16.7349,16.7188,16.7296,47700.0
2006-03-20 14:55:00,31.11,31.11,31.08,31.08,24800.0,16.7296,16.7296,16.7134,16.7134,24800.0
2006-03-20 15:00:00,31.09,31.09,31.08,31.09,21400.0,16.7188,16.7188,16.7134,16.7188,21400.0
2006-03-20 15:05:00,31.08,31.13,31.07,31.11,93100.0,16.7134,16.7403,16.7081,16.7296,93100.0
2006-03-20 15:10:00,31.12,31.12,31.09,31.1,36200.0,16.7349,16.7349,16.7188,16.7242,36200.0
2006-03-20 15:15:00,31.09,31.1,31.03,31.05,79700.0,16.7188,16.7242,16.6865,16.6973,79700.0
2006-03-20 15:20:00,31.04,31.07,31.04,31.06,60800.0,16.6919,16.7081,16.6919,16.7027,60800.0
2006-03-20 15:25:00,31.06,31.07,31.04,31.06,38500.0,16.7027,16.7081,16.6919,16.7027,38500.0
2006-03-20 15:30:00,31.06,31.06,31.05,31.06,16700.0,16.7027,16.7027,16.6973,16.7027,16700.0
2006-03-20 15:35:00,31.06,31.09,31.05,31.08,51500.0,16.7027,16.7188,16.6973,16.7134,51500.0
2006-03-20 15:40:00,31.07,31.1,31.07,31.1,55500.0,16.7081,16.7242,16.7081,16.7242,55500.0
2006-03-20 15:45:00,31.11,31.12,31.09,31.11,95000.0,16.7296,16.7349,16.7188,16.7296,95000.0
2006-03-20 15:50:00,31.09,31.11,31.09,31.1,29400.0,16.7188,16.7296,16.7188,16.7242,29400.0
2006-03-20 15:55:00,31.1,31.12,31.1,31.1,41200.0,16.7242,16.7349,16.7242,16.7242,41200.0
2006-03-21 09:30:00,31.03,31.08,31.01,31.06,114400.0,16.6865,16.7134,16.6758,16.7027,114400.0
2006-03-21 09:35:00,31.06,31.1,31.0,31.07,70500.0,16.7027,16.7242,16.6704,16.7081,70500.0
2006-03-21 09:40:00,31.06,31.1,31.06,31.07,56200.0,16.7027,16.7242,16.7027,16.7081,56200.0
2006-03-21 09:45:00,31.07,31.08,31.04,31.07,55100.0,16.7081,16.7134,16.6919,16.7081,55100.0
2006-03-21 09:50:00,31.07,31.07,31.03,31.04,17900.0,16.7081,16.7081,16.6865,16.6919,17900.0
2006-03-21 09:55:00,31.03,31.08,31.02,31.06,49600.0,16.6865,16.7134,16.6812,16.7027,49600.0
2006-03-21 10:00:00,31.07,31.11,31.05,31.08,55600.0,16.7081,16.7296,16.6973,16.7134,55600.0
2006-03-21 10:05:00,31.06,31.09,31.06,31.08,13100.0,16.7027,16.7188,16.7027,16.7134,13100.0
2006-03-21 10:10:00,31.08,31.11,31.07,31.07,50900.0,16.7134,16.7296,16.7081,16.7081,50900.0
2006-03-21 10:15:00,31.07,31.09,31.04,31.06,52700.0,16.7081,16.7188,16.6919,16.7027,52700.0
2006-03-21 10:20:00,31.06,31.07,31.0,31.0,93500.0,16.7027,16.7081,16.6704,16.6704,93500.0
2006-03-21 10:25:00,31.01,31.02,30.98,31.01,55600.0,16.6758,16.6812,16.6597,16.6758,55600.0
2006-03-21 10:30:00,31.02,31.06,31.02,31.05,35900.0,16.6812,16.7027,16.6812,16.6973,35900.0
2006-03-21 10:35:00,31.04,31.05,31.0,31.03,46700.0,16.6919,16.6973,16.6704,16.6865,46700.0
2006-03-21 10:40:00,31.04,31.07,31.04,31.06,60000.0,16.6919,16.7081,16.6919,16.7027,60000.0
2006-03-21 10:45:00,31.06,31.07,31.03,31.04,32000.0,16.7027,16.7081,16.6865,16.6919,32000.0
2006-03-21 10:50:00,31.05,31.05,31.02,31.02,29400.0,16.6973,16.6973,16.6812,16.6812,29400.0
2006-03-21 10:55:00,31.03,31.07,31.03,31.06,25300.0,16.6865,16.7081,16.6865,16.7027,25300.0
2006-03-21 11:00:00,31.05,31.06,31.04,31.04,50800.0,16.6973,16.7027,16.6919,16.6919,50800.0
2006-03-21 11:05:00,31.06,31.09,31.05,31.08,38200.0,16.7027,16.7188,16.6973,16.7134,38200.0
2006-03-21 11:10:00,31.08,31.09,31.05,31.07,50500.0,16.7134,16.7188,16.6973,16.7081,50500.0
2006-03-21 11:15:00,31.07,31.08,31.05,31.08,19600.0,16.7081,16.7134,16.6973,16.7134,19600.0
2006-03-21 11:20:00,31.08,31.08,31.06,31.08,10700.0,16.7134,16.7134,16.7027,16.7134,10700.0
2006-03-21 11:25:00,31.07,31.13,31.07,31.09,97200.0,16.7081,16.7403,16.7081,16.7188,97200.0
2006-03-21 11:30:00,31.09,31.14,31.08,31.14,52700.0,16.7188,16.7457,16.7134,16.7457,52700.0
2006-03-21 11:35:00,31.14,31.17,31.11,31.14,44400.0,16.7457,16.7618,16.7296,16.7457,44400.0
2006-03-21 11:40:00,31.13,31.19,31.12,31.16,47900.0,16.7403,16.7726,16.7349,16.7565,47900.0
2006-03-21 11:45:00,31.17,31.19,31.15,31.17,23200.0,16.7618,16.7726,16.7511,16.7618,23200.0
2006-03-21 11:50:00,31.15,31.19,31.15,31.16,76500.0,16.7511,16.7726,16.7511,16.7565,76500.0
2006-03-21 11:55:00,31.17,31.18,31.13,31.17,45000.0,16.7618,16.7672,16.7403,16.7618,45000.0
2006-03-21 12:00:00,31.17,31.18,31.15,31.17,17000.0,16.7618,16.7672,16.7511,16.7618,17000.0
2006-03-21 12:05:00,31.17,31.17,31.13,31.15,17700.0,16.7618,16.7618,16.7403,16.7511,17700.0
2006-03-21 12:10:00,31.14,31.16,31.13,31.14,21200.0,16.7457,16.7565,16.7403,16.7457,21200.0
2006-03-21 12:15:00,31.14,31.18,31.13,31.17,13900.0,16.7457,16.7672,16.7403,16.7618,13900.0
2006-03-21 12:20:00,31.18,31.19,31.11,31.13,59000.0,16.7672,16.7726,16.7296,16.7403,59000.0
2006-03-21 12:25:00,31.13,31.15,31.11,31.15,20800.0,16.7403,16.7511,16.7296,16.7511,20800.0
2006-03-21 12:30:00,31.15,31.18,31.13,31.18,22100.0,16.7511,16.7672,16.7403,16.7672,22100.0
2006-03-21 12:35:00,31.17,31.2,31.17,31.2,37000.0,16.7618,16.778,16.7618,16.778,37000.0
2006-03-21 12:40:00,31.2,31.21,31.18,31.21,37900.0,16.778,16.7833,16.7672,16.7833,37900.0
2006-03-21 12:45:00,31.2,31.22,31.19,31.22,57400.0,16.778,16.7887,16.7726,16.7887,57400.0
2006-03-21 12:50:00,31.22,31.27,31.2,31.2,83700.0,16.7887,16.8156,16.778,16.778,83700.0
2006-03-21 12:55:00,31.2,31.21,31.16,31.19,29400.0,16.778,16.7833,16.7565,16.7726,29400.0
2006-03-21 13:00:00,31.19,31.19,31.17,31.18,26100.0,16.7726,16.7726,16.7618,16.7672,26100.0
2006-03-21 13:05:00,31.18,31.21,31.18,31.2,35200.0,16.7672,16.7833,16.7672,16.778,35200.0
2006-03-21 13:10:00,31.19,31.2,31.19,31.19,5500.0,16.7726,16.778,16.7726,16.7726,5500.0
2006-03-21 13:15:00,31.19,31.19,31.18,31.19,10100.0,16.7726,16.7726,16.7672,16.7726,10100.0
2006-03-21 13:20:00,31.19,31.2,31.17,31.19,19600.0,16.7726,16.778,16.7618,16.7726,19600.0
2006-03-21 13:25:00,31.19,31.2,31.16,31.18,50500.0,16.7726,16.778,16.7565,16.7672,50500.0
2006-03-21 13:30:00,31.17,31.22,31.17,31.21,34100.0,16.7618,16.7887,16.7618,16.7833,34100.0
2006-03-21 13:35:00,31.21,31.22,31.19,31.2,20500.0,16.7833,16.7887,16.7726,16.778,20500.0
2006-03-21 13:40:00,31.2,31.2,31.19,31.19,22000.0,16.778,16.778,16.7726,16.7726,22000.0
2006-03-21 13:45:00,31.19,31.19,31.14,31.16,45300.0,16.7726,16.7726,16.7457,16.7565,45300.0
2006-03-21 13:50:00,31.16,31.18,31.13,31.16,82800.0,16.7565,16.7672,16.7403,16.7565,82800.0
2006-03-21 13:55:00,31.16,31.19,31.14,31.19,64800.0,16.7565,16.7726,16.7457,16.7726,64800.0
2006-03-21 14:00:00,31.19,31.19,31.17,31.18,58500.0,16.7726,16.7726,16.7618,16.7672,58500.0
2006-03-21 14:05:00,31.18,31.21,31.15,31.16,165600.0,16.7672,16.7833,16.7511,16.7565,165600.0
2006-03-21 14:10:00,31.16,31.17,31.1,31.13,94100.0,16.7565,16.7618,16.7242,16.7403,94100.0
2006-03-21 14:15:00,31.14,31.17,31.11,31.16,46000.0,16.7457,16.7618,16.7296,16.7565,46000.0
2006-03-21 14:20:00,31.16,31.21,31.16,31.19,50800.0,16.7565,16.7833,16.7565,16.7726,50800.0
2006-03-21 14:25:00,31.19,31.19,31.11,31.15,130100.0,16.7726,16.7726,16.7296,16.7511,130100.0
2006-03-21 14:30:00,31.15,31.15,31.07,31.14,164300.0,16.7511,16.7511,16.7081,16.7457,164300.0
2006-03-21 14:35:00,31.14,31.16,31.12,31.16,73500.0,16.7457,16.7565,16.7349,16.7565,73500.0
2006-03-21 14:40:00,31.17,31.2,31.15,31.18,60200.0,16.7618,16.778,16.7511,16.7672,60200.0
2006-03-21 14:45:00,31.18,31.19,31.16,31.17,32600.0,16.7672,16.7726,16.7565,16.7618,32600.0
2006-03-21 14:50:00,31.16,31.2,31.16,31.16,82900.0,16.7565,16.778,16.7565,16.7565,82900.0
2006-03-21 14:55:00,31.16,31.17,31.13,31.16,78000.0,16.7565,16.7618,16.7403,16.7565,78000.0
2006-03-21 15:00:00,31.16,31.19,31.13,31.18,92300.0,16.7565,16.7726,16.7403,16.7672,92300.0
2006-03-21 15:05:00,31.18,31.18,31.15,31.16,61100.0,16.7672,16.7672,16.7511,16.7565,61100.0
2006-03-21 15:10:00,31.16,31.2,31.15,31.19,97000.0,16.7565,16.778,16.7511,16.7726,97000.0
2006-03-21 15:15:00,31.19,31.21,31.18,31.21,93300.0,16.7726,16.7833,16.7672,16.7833,93300.0
2006-03-21 15:20:00,31.21,31.23,31.19,31.22,64100.0,16.7833,16.7941,16.7726,16.7887,64100.0
2006-03-21 15:25:00,31.22,31.23,31.18,31.18,92200.0,16.7887,16.7941,16.7672,16.7672,92200.0
2006-03-21 15:30:00,31.18,31.23,31.15,31.15,101100.0,16.7672,16.7941,16.7511,16.7511,101100.0
2006-03-21 15:35:00,31.15,31.16,31.14,31.15,62400.0,16.7511,16.7565,16.7457,16.7511,62400.0
2006-03-21 15:40:00,31.15,31.15,31.12,31.14,85900.0,16.7511,16.7511,16.7349,16.7457,85900.0
2006-03-21 15:45:00,31.13,31.16,31.13,31.15,82000.0,16.7403,16.7565,16.7403,16.7511,82000.0
2006-03-21 15:50:00,31.15,31.15,31.12,31.12,56500.0,16.7511,16.7511,16.7349,16.7349,56500.0
2006-03-21 15:55:00,31.12,31.13,31.1,31.11,86200.0,16.7349,16.7403,16.7242,16.7296,86200.0
2006-03-22 09:30:00,30.73,31.09,30.73,31.07,119100.0,16.5252,16.7188,16.5252,16.7081,119100.0
2006-03-22 09:35:00,31.05,31.07,31.02,31.04,56700.0,16.6973,16.7081,16.6812,16.6919,56700.0
2006-03-22 09:40:00,31.05,31.08,31.04,31.06,40000.0,16.6973,16.7134,16.6919,16.7027,40000.0
2006-03-22 09:45:00,31.06,31.09,31.05,31.08,48000.0,16.7027,16.7188,16.6973,16.7134,48000.0
2006-03-22 09:50:00,31.08,31.09,31.06,31.06,21100.0,16.7134,16.7188,16.7027,16.7027,21100.0
2006-03-22 09:55:00,31.06,31.09,31.06,31.09,44400.0,16.7027,16.7188,16.7027,16.7188,44400.0
2006-03-22 10:00:00,31.09,31.12,31.09,31.09,29400.0,16.7188,16.7349,16.7188,16.7188,29400.0
2006-03-22 10:05:00,31.09,31.13,31.09,31.09,55500.0,16.7188,16.7403,16.7188,16.7188,55500.0
2006-03-22 10:10:00,31.09,31.1,31.07,31.08,29600.0,16.7188,16.7242,16.7081,16.7134,29600.0
2006-03-22 10:15:00,31.09,31.13,31.07,31.13,32200.0,16.7188,16.7403,16.7081,16.7403,32200.0
2006-03-22 10:20:00,31.14,31.15,31.11,31.14,71600.0,16.7457,16.7511,16.7296,16.7457,71600.0
2006-03-22 10:25:00,31.14,31.15,31.12,31.14,17000.0,16.7457,16.7511,16.7349,16.7457,17000.0
2006-03-22 10:30:00,31.13,31.13,31.04,31.05,66200.0,16.7403,16.7403,16.6919,16.6973,66200.0
2006-03-22 10:35:00,31.05,31.08,31.03,31.08,33000.0,16.6973,16.7134,16.6865,16.7134,33000.0
2006-03-22 10:40:00,31.08,31.08,31.06,31.07,21000.0,16.7134,16.7134,16.7027,16.7081,21000.0
2006-03-22 10:45:00,31.08,31.13,31.08,31.09,31600.0,16.7134,16.7403,16.7134,16.7188,31600.0
2006-03-22 10:50:00,31.09,31.13,31.07,31.07,27400.0,16.7188,16.7403,16.7081,16.7081,27400.0
2006-03-22 10:55:00,31.07,31.08,31.03,31.05,48000.0,16.7081,16.7134,16.6865,16.6973,48000.0
2006-03-22 11:00:00,31.06,31.09,31.05,31.08,22500.0,16.7027,16.7188,16.6973,16.7134,22500.0
2006-03-22 11:05:00,31.08,31.1,31.04,31.05,25000.0,16.7134,16.7242,16.6919,16.6973,25000.0
2006-03-22 11:10:00,31.05,31.06,31.03,31.04,31400.0,16.6973,16.7027,16.6865,16.6919,31400.0
2006-03-22 11:15:00,31.04,31.08,31.04,31.06,32600.0,16.6919,16.7134,16.6919,16.7027,32600.0
2006-03-22 11:20:00,31.05,31.07,31.04,31.04,22900.0,16.6973,16.7081,16.6919,16.6919,22900.0
2006-03-22 11:25:00,31.04,31.09,31.03,31.07,40700.0,16.6919,16.7188,16.6865,16.7081,40700.0
2006-03-22 11:30:00,31.07,31.08,31.05,31.06,33500.0,16.7081,16.7134,16.6973,16.7027,33500.0
2006-03-22 11:35:00,31.06,31.08,31.06,31.06,25500.0,16.7027,16.7134,16.7027,16.7027,25500.0
2006-03-22 11:40:00,31.06,31.07,31.05,31.06,20100.0,16.7027,16.7081,16.6973,16.7027,20100.0
2006-03-22 11:45:00,31.07,31.1,31.06,31.09,39600.0,16.7081,16.7242,16.7027,16.7188,39600.0
2006-03-22 11:50:00,31.09,31.09,31.04,31.07,31800.0,16.7188,16.7188,16.6919,16.7081,31800.0
2006-03-22 11:55:00,31.07,31.09,31.06,31.09,29800.0,16.7081,16.7188,16.7027,16.7188,29800.0
2006-03-22 12:00:00,31.08,31.1,31.07,31.07,20000.0,16.7134,16.7242,16.7081,16.7081,20000.0
2006-03-22 12:05:00,31.07,31.07,31.06,31.07,15100.0,16.7081,16.7081,16.7027,16.7081,15100.0
2006-03-22 12:10:00,31.07,31.1,31.07,31.09,34800.0,16.7081,16.7242,16.7081,16.7188,34800.0
2006-03-22 12:15:00,31.09,31.11,31.08,31.09,48000.0,16.7188,16.7296,16.7134,16.7188,48000.0
2006-03-22 12:20:00,31.09,31.09,31.08,31.09,6900.0,16.7188,16.7188,16.7134,16.7188,6900.0
2006-03-22 12:25:00,31.08,31.09,31.08,31.09,11400.0,16.7134,16.7188,16.7134,16.7188,11400.0
2006-03-22 12:30:00,31.08,31.09,31.08,31.08,10700.0,16.7134,16.7188,16.7134,16.7134,10700.0
2006-03-22 12:35:00,31.08,31.1,31.08,31.09,31900.0,16.7134,16.7242,16.7134,16.7188,31900.0
2006-03-22 12:40:00,31.09,31.1,31.08,31.08,32800.0,16.7188,16.7242,16.7134,16.7134,32800.0
2006-03-22 12:45:00,31.08,31.09,31.06,31.07,8300.0,16.7134,16.7188,16.7027,16.7081,8300.0
2006-03-22 12:50:00,31.06,31.08,31.05,31.07,27100.0,16.7027,16.7134,16.6973,16.7081,27100.0
2006-03-22 12:55:00,31.07,31.08,31.06,31.08,14400.0,16.7081,16.7134,16.7027,16.7134,14400.0
2006-03-22 13:00:00,31.07,31.09,31.07,31.08,12300.0,16.7081,16.7188,16.7081,16.7134,12300.0
2006-03-22 13:05:00,31.08,31.1,31.07,31.09,23400.0,16.7134,16.7242,16.7081,16.7188,23400.0
2006-03-22 13:10:00,31.09,31.1,31.08,31.1,21100.0,16.7188,16.7242,16.7134,16.7242,21100.0
2006-03-22 13:15:00,31.1,31.11,31.09,31.11,72800.0,16.7242,16.7296,16.7188,16.7296,72800.0
2006-03-22 13:20:00,31.11,31.11,31.09,31.1,7100.0,16.7296,16.7296,16.7188,16.7242,7100.0
2006-03-22 13:25:00,31.1,31.13,31.09,31.13,9700.0,16.7242,16.7403,16.7188,16.7403,9700.0
2006-03-22 13:30:00,31.13,31.16,31.11,31.16,22500.0,16.7403,16.7565,16.7296,16.7565,22500.0
2006-03-22 13:35:00,31.16,31.16,31.15,31.16,8800.0,16.7565,16.7565,16.7511,16.7565,8800.0
2006-03-22 13:40:00,31.16,31.16,31.14,31.14,6400.0,16.7565,16.7565,16.7457,16.7457,6400.0
2006-03-22 13:45:00,31.15,31.15,31.14,31.14,14900.0,16.7511,16.7511,16.7457,16.7457,14900.0
2006-03-22 13:50:00,31.15,31.15,31.13,31.15,42400.0,16.7511,16.7511,16.7403,16.7511,42400.0
2006-03-22 13:55:00,31.14,31.14,31.12,31.14,12600.0,16.7457,16.7457,16.7349,16.7457,12600.0
2006-03-22 14:00:00,31.14,31.15,31.14,31.15,21200.0,16.7457,16.7511,16.7457,16.7511,21200.0
2006-03-22 14:05:00,31.15,31.15,31.13,31.13,27200.0,16.7511,16.7511,16.7403,16.7403,27200.0
2006-03-22 14:10:00,31.13,31.13,31.07,31.08,58700.0,16.7403,16.7403,16.7081,16.7134,58700.0
2006-03-22 14:15:00,31.09,31.1,31.08,31.1,39000.0,16.7188,16.7242,16.7134,16.7242,39000.0
2006-03-22 14:20:00,31.1,31.1,31.09,31.1,23000.0,16.7242,16.7242,16.7188,16.7242,23000.0
2006-03-22 14:25:00,31.09,31.1,31.07,31.08,46400.0,16.7188,16.7242,16.7081,16.7134,46400.0
2006-03-22 14:30:00,31.07,31.08,31.05,31.06,32300.0,16.7081,16.7134,16.6973,16.7027,32300.0
2006-03-22 14:35:00,31.06,31.09,31.05,31.09,70300.0,16.7027,16.7188,16.6973,16.7188,70300.0
2006-03-22 14:40:00,31.1,31.11,31.09,31.11,28200.0,16.7242,16.7296,16.7188,16.7296,28200.0
2006-03-22 14:45:00,31.11,31.12,31.11,31.11,39100.0,16.7296,16.7349,16.7296,16.7296,39100.0
2006-03-22 14:50:00,31.11,31.18,31.1,31.16,60300.0,16.7296,16.7672,16.7242,16.7565,60300.0
2006-03-22 14:55:00,31.16,31.17,31.15,31.15,28400.0,16.7565,16.7618,16.7511,16.7511,28400.0
2006-03-22 15:00:00,31.15,31.17,31.12,31.15,46700.0,16.7511,16.7618,16.7349,16.7511,46700.0
2006-03-22 15:05:00,31.15,31.16,31.12,31.13,103000.0,16.7511,16.7565,16.7349,16.7403,103000.0
2006-03-22 15:10:00,31.13,31.14,31.11,31.12,76400.0,16.7403,16.7457,16.7296,16.7349,76400.0
2006-03-22 15:15:00,31.13,31.17,31.12,31.15,34600.0,16.7403,16.7618,16.7349,16.7511,34600.0
2006-03-22 15:20:00,31.16,31.18,31.15,31.15,30300.0,16.7565,16.7672,16.7511,16.7511,30300.0
2006-03-22 15:25:00,31.15,31.19,31.15,31.18,59700.0,16.7511,16.7726,16.7511,16.7672,59700.0
2006-03-22 15:30:00,31.18,31.22,31.18,31.19,58000.0,16.7672,16.7887,16.7672,16.7726,58000.0
2006-03-22 15:35:00,31.19,31.2,31.18,31.2,31000.0,16.7726,16.778,16.7672,16.778,31000.0
2006-03-22 15:40:00,31.2,31.21,31.18,31.19,55900.0,16.778,16.7833,16.7672,16.7726,55900.0
2006-03-22 15:45:00,31.19,31.23,31.18,31.22,86500.0,16.7726,16.7941,16.7672,16.7887,86500.0
2006-03-22 15:50:00,31.22,31.24,31.2,31.2,71600.0,16.7887,16.7995,16.778,16.778,71600.0
2006-03-22 15:55:00,31.2,31.21,31.18,31.19,112000.0,16.778,16.7833,16.7672,16.7726,112000.0
2006-03-23 09:30:00,31.12,31.14,31.04,31.11,65900.0,16.7349,16.7457,16.6919,16.7296,65900.0
2006-03-23 09:35:00,31.11,31.22,31.1,31.2,90900.0,16.7296,16.7887,16.7242,16.778,90900.0
2006-03-23 09:40:00,31.2,31.28,31.2,31.26,98200.0,16.778,16.821,16.778,16.8102,98200.0
2006-03-23 09:45:00,31.26,31.26,31.18,31.18,27300.0,16.8102,16.8102,16.7672,16.7672,27300.0
2006-03-23 09:50:00,31.19,31.22,31.16,31.2,52200.0,16.7726,16.7887,16.7565,16.778,52200.0
2006-03-23 09:55:00,31.2,31.21,31.16,31.17,40800.0,16.778,16.7833,16.7565,16.7618,40800.0
2006-03-23 10:00:00,31.18,31.21,31.16,31.19,41900.0,16.7672,16.7833,16.7565,16.7726,41900.0
2006-03-23 10:05:00,31.2,31.2,31.15,31.15,24500.0,16.778,16.778,16.7511,16.7511,24500.0
2006-03-23 10:10:00,31.16,31.16,31.11,31.12,38500.0,16.7565,16.7565,16.7296,16.7349,38500.0
2006-03-23 10:15:00,31.13,31.2,31.11,31.19,64900.0,16.7403,16.778,16.7296,16.7726,64900.0
2006-03-23 10:20:00,31.2,31.2,31.16,31.17,38700.0,16.778,16.778,16.7565,16.7618,38700.0
2006-03-23 10:25:00,31.17,31.17,31.14,31.14,23300.0,16.7618,16.7618,16.7457,16.7457,23300.0
2006-03-23 10:30:00,31.15,31.15,31.07,31.1,64200.0,16.7511,16.7511,16.7081,16.7242,64200.0
2006-03-23 10:35:00,31.09,31.11,31.06,31.09,49700.0,16.7188,16.7296,16.7027,16.7188,49700.0
2006-03-23 10:40:00,31.08,31.13,31.05,31.11,42500.0,16.7134,16.7403,16.6973,16.7296,42500.0
2006-03-23 10:45:00,31.11,31.11,31.07,31.09,45800.0,16.7296,16.7296,16.7081,16.7188,45800.0
2006-03-23 10:50:00,31.1,31.12,31.08,31.11,55300.0,16.7242,16.7349,16.7134,16.7296,55300.0
2006-03-23 10:55:00,31.11,31.11,31.06,31.07,33900.0,16.7296,16.7296,16.7027,16.7081,33900.0
2006-03-23 11:00:00,31.08,31.08,31.03,31.04,47800.0,16.7134,16.7134,16.6865,16.6919,47800.0
2006-03-23 11:05:00,31.05,31.13,31.04,31.13,34900.0,16.6973,16.7403,16.6919,16.7403,34900.0
2006-03-23 11:10:00,31.13,31.18,31.13,31.16,38300.0,16.7403,16.7672,16.7403,16.7565,38300.0
2006-03-23 11:15:00,31.16,31.18,31.13,31.15,31000.0,16.7565,16.7672,16.7403,16.7511,31000.0
2006-03-23 11:20:00,31.15,31.15,31.13,31.14,30800.0,16.7511,16.7511,16.7403,16.7457,30800.0
2006-03-23 11:25:00,31.14,31.14,31.12,31.13,21300.0,16.7457,16.7457,16.7349,16.7403,21300.0
2006-03-23 11:30:00,31.13,31.13,31.1,31.12,26600.0,16.7403,16.7403,16.7242,16.7349,26600.0
2006-03-23 11:35:00,31.11,31.16,31.09,31.14,39200.0,16.7296,16.7565,16.7188,16.7457,39200.0
2006-03-23 11:40:00,31.14,31.16,31.13,31.14,16800.0,16.7457,16.7565,16.7403,16.7457,16800.0
2006-03-23 11:45:00,31.14,31.14,31.11,31.11,23500.0,16.7457,16.7457,16.7296,16.7296,23500.0
2006-03-23 11:50:00,31.12,31.15,31.11,31.14,22700.0,16.7349,16.7511,16.7296,16.7457,22700.0
2006-03-23 11:55:00,31.15,31.17,31.15,31.16,32900.0,16.7511,16.7618,16.7511,16.7565,32900.0
2006-03-23 12:00:00,31.16,31.16,31.14,31.15,17900.0,16.7565,16.7565,16.7457,16.7511,17900.0
2006-03-23 12:05:00,31.14,31.15,31.11,31.11,40800.0,16.7457,16.7511,16.7296,16.7296,40800.0
2006-03-23 12:10:00,31.11,31.13,31.11,31.12,24300.0,16.7296,16.7403,16.7296,16.7349,24300.0
2006-03-23 12:15:00,31.12,31.13,31.11,31.13,31800.0,16.7349,16.7403,16.7296,16.7403,31800.0
2006-03-23 12:20:00,31.13,31.16,31.12,31.15,28300.0,16.7403,16.7565,16.7349,16.7511,28300.0
2006-03-23 12:25:00,31.15,31.15,31.12,31.13,41100.0,16.7511,16.7511,16.7349,16.7403,41100.0
2006-03-23 12:30:00,31.13,31.13,31.12,31.12,22700.0,16.7403,16.7403,16.7349,16.7349,22700.0
2006-03-23 12:35:00,31.1,31.12,31.05,31.07,126400.0,16.7242,16.7349,16.6973,16.7081,126400.0
2006-03-23 12:40:00,31.08,31.09,31.06,31.09,85200.0,16.7134,16.7188,16.7027,16.7188,85200.0
2006-03-23 12:45:00,31.1,31.14,31.08,31.1,25500.0,16.7242,16.7457,16.7134,16.7242,25500.0
2006-03-23 12:50:00,31.1,31.1,31.09,31.09,9400.0,16.7242,16.7242,16.7188,16.7188,9400.0
2006-03-23 12:55:00,31.09,31.09,31.04,31.05,269000.0,16.7188,16.7188,16.6919,16.6973,269000.0
2006-03-23 13:00:00,31.06,31.06,31.04,31.04,10100.0,16.7027,16.7027,16.6919,16.6919,10100.0
2006-03-23 13:05:00,31.04,31.04,31.03,31.04,12200.0,16.6919,16.6919,16.6865,16.6919,12200.0
2006-03-23 13:10:00,31.04,31.04,31.0,31.01,34800.0,16.6919,16.6919,16.6704,16.6758,34800.0
2006-03-23 13:15:00,31.0,31.01,30.98,30.98,31200.0,16.6704,16.6758,16.6597,16.6597,31200.0
2006-03-23 13:20:00,30.99,31.02,30.98,31.02,80600.0,16.665,16.6812,16.6597,16.6812,80600.0
2006-03-23 13:25:00,31.01,31.03,30.97,30.98,48800.0,16.6758,16.6865,16.6543,16.6597,48800.0
2006-03-23 13:30:00,30.97,30.98,30.95,30.97,28600.0,16.6543,16.6597,16.6435,16.6543,28600.0
2006-03-23 13:35:00,30.97,30.97,30.95,30.96,51400.0,16.6543,16.6543,16.6435,16.6489,51400.0
2006-03-23 13:40:00,30.96,30.97,30.95,30.95,90000.0,16.6489,16.6543,16.6435,16.6435,90000.0
2006-03-23 13:45:00,30.96,30.96,30.9,30.91,102500.0,16.6489,16.6489,16.6166,16.622,102500.0
2006-03-23 13:50:00,30.92,30.93,30.91,30.92,31800.0,16.6274,16.6328,16.622,16.6274,31800.0
2006-03-23 13:55:00,30.93,30.94,30.9,30.92,81900.0,16.6328,16.6381,16.6166,16.6274,81900.0
2006-03-23 14:00:00,30.93,30.95,30.91,30.93,78800.0,16.6328,16.6435,16.622,16.6328,78800.0
2006-03-23 14:05:00,30.93,30.94,30.89,30.9,88000.0,16.6328,16.6381,16.6113,16.6166,88000.0
2006-03-23 14:10:00,30.89,30.9,30.86,30.87,94700.0,16.6113,16.6166,16.5951,16.6005,94700.0
2006-03-23 14:15:00,30.86,30.88,30.86,30.87,53200.0,16.5951,16.6059,16.5951,16.6005,53200.0
2006-03-23 14:20:00,30.88,30.93,30.87,30.93,42900.0,16.6059,16.6328,16.6005,16.6328,42900.0
2006-03-23 14:25:00,30.92,30.93,30.9,30.91,43300.0,16.6274,16.6328,16.6166,16.622,43300.0
2006-03-23 14:30:00,30.91,30.91,30.89,30.89,30400.0,16.622,16.622,16.6113,16.6113,30400.0
2006-03-23 14:35:00,30.89,30.9,30.88,30.9,86700.0,16.6113,16.6166,16.6059,16.6166,86700.0
2006-03-23 14:40:00,30.9,30.9,30.88,30.89,53100.0,16.6166,16.6166,16.6059,16.6113,53100.0
2006-03-23 14:45:00,30.89,30.91,30.89,30.91,37000.0,16.6113,16.622,16.6113,16.622,37000.0
2006-03-23 14:50:00,30.91,30.91,30.89,30.9,96500.0,16.622,16.622,16.6113,16.6166,96500.0
2006-03-23 14:55:00,30.89,30.9,30.84,30.89,74400.0,16.6113,16.6166,16.5844,16.6113,74400.0
2006-03-23 15:00:00,30.89,30.93,30.87,30.92,98700.0,16.6113,16.6328,16.6005,16.6274,98700.0
2006-03-23 15:05:00,30.91,30.95,30.91,30.92,43800.0,16.622,16.6435,16.622,16.6274,43800.0
2006-03-23 15:10:00,30.92,30.96,30.91,30.96,35700.0,16.6274,16.6489,16.622,16.6489,35700.0
2006-03-23 15:15:00,30.95,30.96,30.93,30.94,94000.0,16.6435,16.6489,16.6328,16.6381,94000.0
2006-03-23 15:20:00,30.94,30.96,30.92,30.95,81600.0,16.6381,16.6489,16.6274,16.6435,81600.0
2006-03-23 15:25:00,30.95,30.95,30.92,30.95,30300.0,16.6435,16.6435,16.6274,16.6435,30300.0
2006-03-23 15:30:00,30.94,30.95,30.93,30.93,60600.0,16.6381,16.6435,16.6328,16.6328,60600.0
2006-03-23 15:35:00,30.93,30.94,30.9,30.93,110600.0,16.6328,16.6381,16.6166,16.6328,110600.0
2006-03-23 15:40:00,30.93,30.93,30.9,30.91,76300.0,16.6328,16.6328,16.6166,16.622,76300.0
2006-03-23 15:45:00,30.9,30.97,30.9,30.96,147000.0,16.6166,16.6543,16.6166,16.6489,147000.0
2006-03-23 15:50:00,30.96,30.97,30.96,30.96,57100.0,16.6489,16.6543,16.6489,16.6489,57100.0
2006-03-23 15:55:00,30.96,30.97,30.94,30.95,49000.0,16.6489,16.6543,16.6381,16.6435,49000.0
2006-03-24 09:30:00,30.94,30.95,30.91,30.94,83800.0,16.6381,16.6435,16.622,16.6381,83800.0
2006-03-24 09:35:00,30.95,30.96,30.91,30.91,34000.0,16.6435,16.6489,16.622,16.622,34000.0
2006-03-24 09:40:00,30.91,30.94,30.87,30.89,36800.0,16.622,16.6381,16.6005,16.6113,36800.0
2006-03-24 09:45:00,30.88,30.89,30.81,30.83,88800.0,16.6059,16.6113,16.5682,16.579,88800.0
2006-03-24 09:50:00,30.81,30.94,30.8,30.86,53700.0,16.5682,16.6381,16.5629,16.5951,53700.0
2006-03-24 09:55:00,30.86,30.86,30.82,30.84,70100.0,16.5951,16.5951,16.5736,16.5844,70100.0
2006-03-24 10:00:00,30.83,30.86,30.82,30.83,29300.0,16.579,16.5951,16.5736,16.579,29300.0
2006-03-24 10:05:00,30.83,30.88,30.83,30.85,32400.0,16.579,16.6059,16.579,16.5897,32400.0
2006-03-24 10:10:00,30.85,30.9,30.84,30.9,65900.0,16.5897,16.6166,16.5844,16.6166,65900.0
2006-03-24 10:15:00,30.9,30.93,30.9,30.91,45800.0,16.6166,16.6328,16.6166,16.622,45800.0
2006-03-24 10:20:00,30.92,30.92,30.91,30.91,31900.0,16.6274,16.6274,16.622,16.622,31900.0
2006-03-24 10:25:00,30.93,30.98,30.9,30.97,59000.0,16.6328,16.6597,16.6166,16.6543,59000.0
2006-03-24 10:30:00,30.95,30.97,30.92,30.94,28100.0,16.6435,16.6543,16.6274,16.6381,28100.0
2006-03-24 10:35:00,30.94,30.96,30.92,30.95,19400.0,16.6381,16.6489,16.6274,16.6435,19400.0
2006-03-24 10:40:00,30.96,30.99,30.96,30.98,32700.0,16.6489,16.665,16.6489,16.6597,32700.0
2006-03-24 10:45:00,30.96,30.99,30.96,30.97,23200.0,16.6489,16.665,16.6489,16.6543,23200.0
2006-03-24 10:50:00,30.97,30.97,30.95,30.97,20400.0,16.6543,16.6543,16.6435,16.6543,20400.0
2006-03-24 10:55:00,30.97,30.99,30.96,30.97,24000.0,16.6543,16.665,16.6489,16.6543,24000.0
2006-03-24 11:00:00,30.98,30.98,30.94,30.96,53000.0,16.6597,16.6597,16.6381,16.6489,53000.0
2006-03-24 11:05:00,30.96,30.98,30.94,30.97,35500.0,16.6489,16.6597,16.6381,16.6543,35500.0
2006-03-24 11:10:00,30.98,30.98,30.95,30.97,73900.0,16.6597,16.6597,16.6435,16.6543,73900.0
2006-03-24 11:15:00,30.96,30.97,30.95,30.95,11700.0,16.6489,16.6543,16.6435,16.6435,11700.0
2006-03-24 11:20:00,30.96,30.96,30.95,30.96,21000.0,16.6489,16.6489,16.6435,16.6489,21000.0
2006-03-24 11:25:00,30.96,30.97,30.95,30.96,51900.0,16.6489,16.6543,16.6435,16.6489,51900.0
2006-03-24 11:30:00,30.95,30.96,30.93,30.94,43400.0,16.6435,16.6489,16.6328,16.6381,43400.0
2006-03-24 11:35:00,30.96,30.96,30.92,30.93,52100.0,16.6489,16.6489,16.6274,16.6328,52100.0
2006-03-24 11:40:00,30.93,30.96,30.92,30.93,15700.0,16.6328,16.6489,16.6274,16.6328,15700.0
2006-03-24 11:45:00,30.94,30.95,30.93,30.94,21800.0,16.6381,16.6435,16.6328,16.6381,21800.0
2006-03-24 11:50:00,30.94,30.96,30.93,30.96,40400.0,16.6381,16.6489,16.6328,16.6489,40400.0
2006-03-24 11:55:00,30.96,30.96,30.95,30.96,11000.0,16.6489,16.6489,16.6435,16.6489,11000.0
2006-03-24 12:00:00,30.95,30.98,30.95,30.96,22100.0,16.6435,16.6597,16.6435,16.6489,22100.0
2006-03-24 12:05:00,30.95,30.96,30.92,30.94,89700.0,16.6435,16.6489,16.6274,16.6381,89700.0
2006-03-24 12:10:00,30.95,30.97,30.93,30.96,21500.0,16.6435,16.6543,16.6328,16.6489,21500.0
2006-03-24 12:15:00,30.95,30.96,30.94,30.95,33400.0,16.6435,16.6489,16.6381,16.6435,33400.0
2006-03-24 12:20:00,30.94,30.95,30.91,30.92,51900.0,16.6381,16.6435,16.622,16.6274,51900.0
2006-03-24 12:25:00,30.92,30.95,30.92,30.93,31000.0,16.6274,16.6435,16.6274,16.6328,31000.0
2006-03-24 12:30:00,30.93,30.94,30.91,30.91,14100.0,16.6328,16.6381,16.622,16.622,14100.0
2006-03-24 12:35:00,30.91,30.95,30.91,30.94,72600.0,16.622,16.6435,16.622,16.6381,72600.0
2006-03-24 12:40:00,30.93,30.94,30.92,30.92,24000.0,16.6328,16.6381,16.6274,16.6274,24000.0
2006-03-24 12:45:00,30.92,30.94,30.91,30.94,29900.0,16.6274,16.6381,16.622,16.6381,29900.0
2006-03-24 12:50:00,30.93,30.93,30.9,30.91,20300.0,16.6328,16.6328,16.6166,16.622,20300.0
2006-03-24 12:55:00,30.91,30.92,30.9,30.9,35800.0,16.622,16.6274,16.6166,16.6166,35800.0
2006-03-24 13:00:00,30.9,30.91,30.89,30.89,70300.0,16.6166,16.622,16.6113,16.6113,70300.0
2006-03-24 13:05:00,30.89,30.9,30.88,30.89,43800.0,16.6113,16.6166,16.6059,16.6113,43800.0
2006-03-24 13:10:00,30.89,30.89,30.86,30.88,39800.0,16.6113,16.6113,16.5951,16.6059,39800.0
2006-03-24 13:15:00,30.88,30.9,30.85,30.85,27800.0,16.6059,16.6166,16.5897,16.5897,27800.0
2006-03-24 13:20:00,30.85,30.85,30.8,30.83,60900.0,16.5897,16.5897,16.5629,16.579,60900.0
2006-03-24 13:25:00,30.82,30.84,30.82,30.84,62000.0,16.5736,16.5844,16.5736,16.5844,62000.0
2006-03-24 13:30:00,30.84,30.86,30.81,30.85,65900.0,16.5844,16.5951,16.5682,16.5897,65900.0
2006-03-24 13:35:00,30.85,30.87,30.84,30.85,20100.0,16.5897,16.6005,16.5844,16.5897,20100.0
2006-03-24 13:40:00,30.85,30.87,30.82,30.85,37800.0,16.5897,16.6005,16.5736,16.5897,37800.0
2006-03-24 13:45:00,30.85,30.85,30.82,30.84,19500.0,16.5897,16.5897,16.5736,16.5844,19500.0
2006-03-24 13:50:00,30.83,30.88,30.83,30.87,24500.0,16.579,16.6059,16.579,16.6005,24500.0
2006-03-24 13:55:00,30.87,30.89,30.85,30.86,20700.0,16.6005,16.6113,16.5897,16.5951,20700.0
2006-03-24 14:00:00,30.86,30.87,30.81,30.84,84000.0,16.5951,16.6005,16.5682,16.5844,84000.0
2006-03-24 14:05:00,30.83,30.86,30.83,30.85,55700.0,16.579,16.5951,16.579,16.5897,55700.0
2006-03-24 14:10:00,30.84,30.85,30.83,30.85,28500.0,16.5844,16.5897,16.579,16.5897,28500.0
2006-03-24 14:15:00,30.85,30.9,30.85,30.86,27800.0,16.5897,16.6166,16.5897,16.5951,27800.0
2006-03-24 14:20:00,30.85,30.86,30.83,30.85,25000.0,16.5897,16.5951,16.579,16.5897,25000.0
2006-03-24 14:25:00,30.85,30.85,30.83,30.83,33800.0,16.5897,16.5897,16.579,16.579,33800.0
2006-03-24 14:30:00,30.84,30.85,30.82,30.85,110800.0,16.5844,16.5897,16.5736,16.5897,110800.0
2006-03-24 14:35:00,30.84,30.84,30.83,30.83,32500.0,16.5844,16.5844,16.579,16.579,32500.0
2006-03-24 14:40:00,30.84,30.88,30.84,30.87,35600.0,16.5844,16.6059,16.5844,16.6005,35600.0
2006-03-24 14:45:00,30.87,30.9,30.86,30.9,17600.0,16.6005,16.6166,16.5951,16.6166,17600.0
2006-03-24 14:50:00,30.89,30.9,30.89,30.89,34400.0,16.6113,16.6166,16.6113,16.6113,34400.0
2006-03-24 14:55:00,30.9,30.9,30.87,30.88,27900.0,16.6166,16.6166,16.6005,16.6059,27900.0
2006-03-24 15:00:00,30.87,30.9,30.86,30.89,42400.0,16.6005,16.6166,16.5951,16.6113,42400.0
2006-03-24 15:05:00,30.89,30.9,30.88,30.89,28800.0,16.6113,16.6166,16.6059,16.6113,28800.0
2006-03-24 15:10:00,30.88,30.89,30.85,30.87,59200.0,16.6059,16.6113,16.5897,16.6005,59200.0
2006-03-24 15:15:00,30.87,30.88,30.87,30.87,27500.0,16.6005,16.6059,16.6005,16.6005,27500.0
2006-03-24 15:20:00,30.87,30.9,30.87,30.9,34100.0,16.6005,16.6166,16.6005,16.6166,34100.0
2006-03-24 15:25:00,30.89,30.93,30.89,30.91,36400.0,16.6113,16.6328,16.6113,16.622,36400.0
2006-03-24 15:30:00,30.92,30.93,30.89,30.9,62300.0,16.6274,16.6328,16.6113,16.6166,62300.0
2006-03-24 15:35:00,30.9,30.91,30.89,30.9,44300.0,16.6166,16.622,16.6113,16.6166,44300.0
2006-03-24 15:40:00,30.9,30.92,30.84,30.84,119300.0,16.6166,16.6274,16.5844,16.5844,119300.0
2006-03-24 15:45:00,30.85,30.89,30.83,30.88,105000.0,16.5897,16.6113,16.579,16.6059,105000.0
2006-03-24 15:50:00,30.89,30.93,30.88,30.91,84400.0,16.6113,16.6328,16.6059,16.622,84400.0
2006-03-24 15:55:00,30.92,30.92,30.9,30.91,72800.0,16.6274,16.6274,16.6166,16.622,72800.0
2006-03-27 09:30:00,30.9,30.91,30.85,30.85,151800.0,16.6166,16.622,16.5897,16.5897,151800.0
2006-03-27 09:35:00,30.85,30.9,30.83,30.9,44800.0,16.5897,16.6166,16.579,16.6166,44800.0
2006-03-27 09:40:00,30.9,30.94,30.89,30.91,71900.0,16.6166,16.6381,16.6113,16.622,71900.0
2006-03-27 09:45:00,30.92,30.93,30.9,30.93,67000.0,16.6274,16.6328,16.6166,16.6328,67000.0
2006-03-27 09:50:00,30.93,30.95,30.91,30.95,25400.0,16.6328,16.6435,16.622,16.6435,25400.0
2006-03-27 09:55:00,30.95,30.95,30.91,30.93,41500.0,16.6435,16.6435,16.622,16.6328,41500.0
2006-03-27 10:00:00,30.93,30.96,30.9,30.91,35100.0,16.6328,16.6489,16.6166,16.622,35100.0
2006-03-27 10:05:00,30.92,30.95,30.87,30.9,41600.0,16.6274,16.6435,16.6005,16.6166,41600.0
2006-03-27 10:10:00,30.87,30.9,30.87,30.88,66300.0,16.6005,16.6166,16.6005,16.6059,66300.0
2006-03-27 10:15:00,30.87,30.9,30.86,30.87,47400.0,16.6005,16.6166,16.5951,16.6005,47400.0
2006-03-27 10:20:00,30.87,30.88,30.85,30.86,19000.0,16.6005,16.6059,16.5897,16.5951,19000.0
2006-03-27 10:25:00,30.87,30.94,30.87,30.94,67900.0,16.6005,16.6381,16.6005,16.6381,67900.0
2006-03-27 10:30:00,30.92,30.94,30.9,30.9,17900.0,16.6274,16.6381,16.6166,16.6166,17900.0
2006-03-27 10:35:00,30.9,30.92,30.9,30.92,26300.0,16.6166,16.6274,16.6166,16.6274,26300.0
2006-03-27 10:40:00,30.92,30.93,30.91,30.92,15600.0,16.6274,16.6328,16.622,16.6274,15600.0
2006-03-27 10:45:00,30.91,30.92,30.9,30.9,25600.0,16.622,16.6274,16.6166,16.6166,25600.0
2006-03-27 10:50:00,30.89,30.9,30.85,30.9,108200.0,16.6113,16.6166,16.5897,16.6166,108200.0
2006-03-27 10:55:00,30.9,30.91,30.87,30.87,31100.0,16.6166,16.622,16.6005,16.6005,31100.0
2006-03-27 11:00:00,30.86,30.89,30.85,30.88,38800.0,16.5951,16.6113,16.5897,16.6059,38800.0
2006-03-27 11:05:00,30.89,30.89,30.86,30.88,30600.0,16.6113,16.6113,16.5951,16.6059,30600.0
2006-03-27 11:10:00,30.87,30.88,30.85,30.86,45200.0,16.6005,16.6059,16.5897,16.5951,45200.0
2006-03-27 11:15:00,30.87,30.91,30.85,30.89,40400.0,16.6005,16.622,16.5897,16.6113,40400.0
2006-03-27 11:20:00,30.89,30.9,30.87,30.89,31300.0,16.6113,16.6166,16.6005,16.6113,31300.0
2006-03-27 11:25:00,30.89,30.92,30.89,30.89,28900.0,16.6113,16.6274,16.6113,16.6113,28900.0
2006-03-27 11:30:00,30.89,30.92,30.86,30.9,31500.0,16.6113,16.6274,16.5951,16.6166,31500.0
2006-03-27 11:35:00,30.9,30.92,30.9,30.91,13300.0,16.6166,16.6274,16.6166,16.622,13300.0
2006-03-27 11:40:00,30.91,30.94,30.9,30.9,16700.0,16.622,16.6381,16.6166,16.6166,16700.0
2006-03-27 11:45:00,30.9,30.91,30.89,30.89,24700.0,16.6166,16.622,16.6113,16.6113,24700.0
2006-03-27 11:50:00,30.9,30.91,30.89,30.9,39500.0,16.6166,16.622,16.6113,16.6166,39500.0
2006-03-27 11:55:00,30.9,30.9,30.88,30.88,50000.0,16.6166,16.6166,16.6059,16.6059,50000.0
2006-03-27 12:00:00,30.89,30.91,30.89,30.91,27100.0,16.6113,16.622,16.6113,16.622,27100.0
2006-03-27 12:05:00,30.91,30.93,30.91,30.92,25000.0,16.622,16.6328,16.622,16.6274,25000.0
2006-03-27 12:10:00,30.91,30.92,30.9,30.92,24700.0,16.622,16.6274,16.6166,16.6274,24700.0
2006-03-27 12:15:00,30.92,30.93,30.9,30.92,28800.0,16.6274,16.6328,16.6166,16.6274,28800.0
2006-03-27 12:20:00,30.92,30.92,30.9,30.92,23500.0,16.6274,16.6274,16.6166,16.6274,23500.0
2006-03-27 12:25:00,30.91,30.93,30.91,30.92,10400.0,16.622,16.6328,16.622,16.6274,10400.0
2006-03-27 12:30:00,30.91,30.92,30.9,30.91,12600.0,16.622,16.6274,16.6166,16.622,12600.0
2006-03-27 12:35:00,30.91,30.91,30.9,30.91,80000.0,16.622,16.622,16.6166,16.622,80000.0
2006-03-27 12:40:00,30.91,30.93,30.89,30.92,22900.0,16.622,16.6328,16.6113,16.6274,22900.0
2006-03-27 12:45:00,30.93,30.93,30.91,30.93,4400.0,16.6328,16.6328,16.622,16.6328,4400.0
2006-03-27 12:50:00,30.92,30.93,30.91,30.91,12300.0,16.6274,16.6328,16.622,16.622,12300.0
2006-03-27 12:55:00,30.91,30.92,30.91,30.92,25200.0,16.622,16.6274,16.622,16.6274,25200.0
2006-03-27 13:00:00,30.92,30.95,30.92,30.94,18900.0,16.6274,16.6435,16.6274,16.6381,18900.0
2006-03-27 13:05:00,30.94,30.95,30.93,30.93,12100.0,16.6381,16.6435,16.6328,16.6328,12100.0
2006-03-27 13:10:00,30.93,30.93,30.91,30.91,60300.0,16.6328,16.6328,16.622,16.622,60300.0
2006-03-27 13:15:00,30.92,30.93,30.91,30.92,32700.0,16.6274,16.6328,16.622,16.6274,32700.0
2006-03-27 13:20:00,30.91,30.93,30.9,30.92,80500.0,16.622,16.6328,16.6166,16.6274,80500.0
2006-03-27 13:25:00,30.91,30.92,30.9,30.92,62500.0,16.622,16.6274,16.6166,16.6274,62500.0
2006-03-27 13:30:00,30.92,30.92,30.9,30.91,41200.0,16.6274,16.6274,16.6166,16.622,41200.0
2006-03-27 13:35:00,30.91,30.91,30.88,30.9,81900.0,16.622,16.622,16.6059,16.6166,81900.0
2006-03-27 13:40:00,30.9,30.9,30.88,30.88,10000.0,16.6166,16.6166,16.6059,16.6059,10000.0
2006-03-27 13:45:00,30.89,30.9,30.87,30.9,30100.0,16.6113,16.6166,16.6005,16.6166,30100.0
2006-03-27 13:50:00,30.89,30.9,30.89,30.9,64700.0,16.6113,16.6166,16.6113,16.6166,64700.0
2006-03-27 13:55:00,30.9,30.91,30.89,30.91,19500.0,16.6166,16.622,16.6113,16.622,19500.0
2006-03-27 14:00:00,30.9,30.91,30.88,30.89,77200.0,16.6166,16.622,16.6059,16.6113,77200.0
2006-03-27 14:05:00,30.9,30.9,30.87,30.88,15600.0,16.6166,16.6166,16.6005,16.6059,15600.0
2006-03-27 14:10:00,30.88,30.91,30.88,30.89,32900.0,16.6059,16.622,16.6059,16.6113,32900.0
2006-03-27 14:15:00,30.88,30.89,30.87,30.88,36100.0,16.6059,16.6113,16.6005,16.6059,36100.0
2006-03-27 14:20:00,30.87,30.88,30.87,30.88,23100.0,16.6005,16.6059,16.6005,16.6059,23100.0
2006-03-27 14:25:00,30.88,30.9,30.87,30.89,18400.0,16.6059,16.6166,16.6005,16.6113,18400.0
2006-03-27 14:30:00,30.89,30.91,30.89,30.91,37200.0,16.6113,16.622,16.6113,16.622,37200.0
2006-03-27 14:35:00,30.91,30.92,30.9,30.91,25000.0,16.622,16.6274,16.6166,16.622,25000.0
2006-03-27 14:40:00,30.93,30.93,30.9,30.93,43400.0,16.6328,16.6328,16.6166,16.6328,43400.0
2006-03-27 14:45:00,30.91,30.93,30.9,30.9,62600.0,16.622,16.6328,16.6166,16.6166,62600.0
2006-03-27 14:50:00,30.9,30.91,30.89,30.91,39400.0,16.6166,16.622,16.6113,16.622,39400.0
2006-03-27 14:55:00,30.91,30.92,30.89,30.91,81800.0,16.622,16.6274,16.6113,16.622,81800.0
2006-03-27 15:00:00,30.91,30.91,30.89,30.91,47500.0,16.622,16.622,16.6113,16.622,47500.0
2006-03-27 15:05:00,30.9,30.92,30.9,30.92,26600.0,16.6166,16.6274,16.6166,16.6274,26600.0
2006-03-27 15:10:00,30.91,30.93,30.9,30.9,27700.0,16.622,16.6328,16.6166,16.6166,27700.0
2006-03-27 15:15:00,30.91,30.91,30.9,30.9,25100.0,16.622,16.622,16.6166,16.6166,25100.0
2006-03-27 15:20:00,30.9,30.91,30.89,30.9,28900.0,16.6166,16.622,16.6113,16.6166,28900.0
2006-03-27 15:25:00,30.9,30.92,30.89,30.9,79200.0,16.6166,16.6274,16.6113,16.6166,79200.0
2006-03-27 15:30:00,30.9,30.92,30.9,30.91,52700.0,16.6166,16.6274,16.6166,16.622,52700.0
2006-03-27 15:35:00,30.91,30.93,30.91,30.91,32300.0,16.622,16.6328,16.622,16.622,32300.0
2006-03-27 15:40:00,30.91,30.92,30.89,30.89,89200.0,16.622,16.6274,16.6113,16.6113,89200.0
2006-03-27 15:45:00,30.9,30.94,30.9,30.93,56800.0,16.6166,16.6381,16.6166,16.6328,56800.0
2006-03-27 15:50:00,30.94,30.94,30.91,30.91,118500.0,16.6381,16.6381,16.622,16.622,118500.0
2006-03-27 15:55:00,30.91,30.92,30.89,30.91,267600.0,16.622,16.6274,16.6113,16.622,267600.0
2006-03-28 09:30:00,30.91,30.91,30.85,30.87,81100.0,16.622,16.622,16.5897,16.6005,81100.0
2006-03-28 09:35:00,30.88,30.92,30.88,30.92,125300.0,16.6059,16.6274,16.6059,16.6274,125300.0
2006-03-28 09:40:00,30.91,30.96,30.91,30.95,32500.0,16.622,16.6489,16.622,16.6435,32500.0
2006-03-28 09:45:00,30.96,30.99,30.93,30.97,60600.0,16.6489,16.665,16.6328,16.6543,60600.0
2006-03-28 09:50:00,30.97,30.98,30.95,30.96,33800.0,16.6543,16.6597,16.6435,16.6489,33800.0
2006-03-28 09:55:00,30.94,30.98,30.91,30.94,17500.0,16.6381,16.6597,16.622,16.6381,17500.0
2006-03-28 10:00:00,30.95,30.95,30.89,30.92,42600.0,16.6435,16.6435,16.6113,16.6274,42600.0
2006-03-28 10:05:00,30.9,30.93,30.9,30.92,32100.0,16.6166,16.6328,16.6166,16.6274,32100.0
2006-03-28 10:10:00,30.92,30.93,30.9,30.91,69800.0,16.6274,16.6328,16.6166,16.622,69800.0
2006-03-28 10:15:00,30.91,30.94,30.91,30.94,20100.0,16.622,16.6381,16.622,16.6381,20100.0
2006-03-28 10:20:00,30.93,30.94,30.92,30.94,39100.0,16.6328,16.6381,16.6274,16.6381,39100.0
2006-03-28 10:25:00,30.94,30.94,30.9,30.93,30500.0,16.6381,16.6381,16.6166,16.6328,30500.0
2006-03-28 10:30:00,30.94,30.95,30.92,30.94,37400.0,16.6381,16.6435,16.6274,16.6381,37400.0
2006-03-28 10:35:00,30.94,30.95,30.92,30.94,62300.0,16.6381,16.6435,16.6274,16.6381,62300.0
2006-03-28 10:40:00,30.94,30.96,30.94,30.95,43700.0,16.6381,16.6489,16.6381,16.6435,43700.0
2006-03-28 10:45:00,30.94,30.96,30.94,30.95,10200.0,16.6381,16.6489,16.6381,16.6435,10200.0
2006-03-28 10:50:00,30.94,30.97,30.94,30.96,27200.0,16.6381,16.6543,16.6381,16.6489,27200.0
2006-03-28 10:55:00,30.97,30.98,30.96,30.96,35800.0,16.6543,16.6597,16.6489,16.6489,35800.0
2006-03-28 11:00:00,30.96,30.98,30.96,30.97,12300.0,16.6489,16.6597,16.6489,16.6543,12300.0
2006-03-28 11:05:00,30.96,30.99,30.93,30.99,97200.0,16.6489,16.665,16.6328,16.665,97200.0
2006-03-28 11:10:00,30.99,31.0,30.97,30.99,47800.0,16.665,16.6704,16.6543,16.665,47800.0
2006-03-28 11:15:00,31.0,31.01,30.98,31.0,70400.0,16.6704,16.6758,16.6597,16.6704,70400.0
2006-03-28 11:20:00,31.0,31.01,30.99,31.0,40700.0,16.6704,16.6758,16.665,16.6704,40700.0
2006-03-28 11:25:00,30.99,31.02,30.99,31.02,24500.0,16.665,16.6812,16.665,16.6812,24500.0
2006-03-28 11:30:00,31.01,31.02,31.01,31.02,16100.0,16.6758,16.6812,16.6758,16.6812,16100.0
2006-03-28 11:35:00,31.01,31.03,31.0,31.01,15500.0,16.6758,16.6865,16.6704,16.6758,15500.0
2006-03-28 11:40:00,31.0,31.05,31.0,31.03,49200.0,16.6704,16.6973,16.6704,16.6865,49200.0
2006-03-28 11:45:00,31.04,31.04,31.0,31.02,17300.0,16.6919,16.6919,16.6704,16.6812,17300.0
2006-03-28 11:50:00,31.01,31.03,31.0,31.03,13800.0,16.6758,16.6865,16.6704,16.6865,13800.0
2006-03-28 11:55:00,31.03,31.04,31.02,31.03,18800.0,16.6865,16.6919,16.6812,16.6865,18800.0
2006-03-28 12:00:00,31.02,31.04,31.02,31.03,20400.0,16.6812,16.6919,16.6812,16.6865,20400.0
2006-03-28 12:05:00,31.03,31.04,31.02,31.04,14200.0,16.6865,16.6919,16.6812,16.6919,14200.0
2006-03-28 12:10:00,31.03,31.08,31.03,31.07,24300.0,16.6865,16.7134,16.6865,16.7081,24300.0
2006-03-28 12:15:00,31.08,31.14,31.07,31.1,61900.0,16.7134,16.7457,16.7081,16.7242,61900.0
2006-03-28 12:20:00,31.11,31.16,31.11,31.16,41300.0,16.7296,16.7565,16.7296,16.7565,41300.0
2006-03-28 12:25:00,31.16,31.18,31.15,31.15,30700.0,16.7565,16.7672,16.7511,16.7511,30700.0
2006-03-28 12:30:00,31.16,31.2,31.16,31.16,50900.0,16.7565,16.778,16.7565,16.7565,50900.0
2006-03-28 12:35:00,31.17,31.17,31.15,31.15,21500.0,16.7618,16.7618,16.7511,16.7511,21500.0
2006-03-28 12:40:00,31.15,31.16,31.13,31.14,29400.0,16.7511,16.7565,16.7403,16.7457,29400.0
2006-03-28 12:45:00,31.13,31.14,31.13,31.13,21600.0,16.7403,16.7457,16.7403,16.7403,21600.0
2006-03-28 12:50:00,31.14,31.15,31.13,31.14,10000.0,16.7457,16.7511,16.7403,16.7457,10000.0
2006-03-28 12:55:00,31.14,31.14,31.13,31.13,11300.0,16.7457,16.7457,16.7403,16.7403,11300.0
2006-03-28 13:00:00,31.13,31.14,31.12,31.12,13600.0,16.7403,16.7457,16.7349,16.7349,13600.0
2006-03-28 13:05:00,31.12,31.12,31.1,31.11,31100.0,16.7349,16.7349,16.7242,16.7296,31100.0
2006-03-28 13:10:00,31.11,31.13,31.1,31.1,26300.0,16.7296,16.7403,16.7242,16.7242,26300.0
2006-03-28 13:15:00,31.11,31.11,31.09,31.11,17900.0,16.7296,16.7296,16.7188,16.7296,17900.0
2006-03-28 13:20:00,31.11,31.11,31.09,31.11,25100.0,16.7296,16.7296,16.7188,16.7296,25100.0
2006-03-28 13:25:00,31.11,31.15,31.11,31.14,16900.0,16.7296,16.7511,16.7296,16.7457,16900.0
2006-03-28 13:30:00,31.13,31.13,31.12,31.12,16500.0,16.7403,16.7403,16.7349,16.7349,16500.0
2006-03-28 13:35:00,31.12,31.12,31.09,31.11,13700.0,16.7349,16.7349,16.7188,16.7296,13700.0
2006-03-28 13:40:00,31.1,31.12,31.1,31.1,15900.0,16.7242,16.7349,16.7242,16.7242,15900.0
2006-03-28 13:45:00,31.11,31.13,31.11,31.13,41300.0,16.7296,16.7403,16.7296,16.7403,41300.0
2006-03-28 13:50:00,31.13,31.14,31.11,31.13,23500.0,16.7403,16.7457,16.7296,16.7403,23500.0
2006-03-28 13:55:00,31.14,31.15,31.11,31.12,9700.0,16.7457,16.7511,16.7296,16.7349,9700.0
2006-03-28 14:00:00,31.11,31.14,31.11,31.14,17500.0,16.7296,16.7457,16.7296,16.7457,17500.0
2006-03-28 14:05:00,31.14,31.15,31.13,31.15,20000.0,16.7457,16.7511,16.7403,16.7511,20000.0
2006-03-28 14:10:00,31.15,31.2,31.15,31.19,59300.0,16.7511,16.778,16.7511,16.7726,59300.0
2006-03-28 14:15:00,31.19,31.19,30.99,31.01,111600.0,16.7726,16.7726,16.665,16.6758,111600.0
2006-03-28 14:20:00,31.02,31.06,30.9,30.9,186900.0,16.6812,16.7027,16.6166,16.6166,186900.0
2006-03-28 14:25:00,30.96,30.99,30.91,30.96,150500.0,16.6489,16.665,16.622,16.6489,150500.0
2006-03-28 14:30:00,30.95,30.95,30.9,30.91,147300.0,16.6435,16.6435,16.6166,16.622,147300.0
2006-03-28 14:35:00,30.91,30.93,30.88,30.89,96700.0,16.622,16.6328,16.6059,16.6113,96700.0
2006-03-28 14:40:00,30.89,30.97,30.88,30.96,79900.0,16.6113,16.6543,16.6059,16.6489,79900.0
2006-03-28 14:45:00,30.94,30.95,30.89,30.95,50200.0,16.6381,16.6435,16.6113,16.6435,50200.0
2006-03-28 14:50:00,30.94,30.98,30.93,30.98,91000.0,16.6381,16.6597,16.6328,16.6597,91000.0
2006-03-28 14:55:00,30.98,30.99,30.87,30.88,69900.0,16.6597,16.665,16.6005,16.6059,69900.0
2006-03-28 15:00:00,30.88,30.89,30.81,30.81,138500.0,16.6059,16.6113,16.5682,16.5682,138500.0
2006-03-28 15:05:00,30.82,30.83,30.78,30.79,74500.0,16.5736,16.579,16.5521,16.5575,74500.0
2006-03-28 15:10:00,30.78,30.82,30.76,30.77,81900.0,16.5521,16.5736,16.5414,16.5467,81900.0
2006-03-28 15:15:00,30.77,30.78,30.72,30.75,74000.0,16.5467,16.5521,16.5198,16.536,74000.0
2006-03-28 15:20:00,30.77,30.82,30.76,30.77,51200.0,16.5467,16.5736,16.5414,16.5467,51200.0
2006-03-28 15:25:00,30.77,30.78,30.74,30.74,41000.0,16.5467,16.5521,16.5306,16.5306,41000.0
2006-03-28 15:30:00,30.74,30.79,30.74,30.79,92800.0,16.5306,16.5575,16.5306,16.5575,92800.0
2006-03-28 15:35:00,30.79,30.79,30.78,30.78,109700.0,16.5575,16.5575,16.5521,16.5521,109700.0
2006-03-28 15:40:00,30.79,30.79,30.7,30.7,127000.0,16.5575,16.5575,16.5091,16.5091,127000.0
2006-03-28 15:45:00,30.7,30.71,30.67,30.68,165200.0,16.5091,16.5145,16.493,16.4983,165200.0
2006-03-28 15:50:00,30.68,30.74,30.68,30.74,132200.0,16.4983,16.5306,16.4983,16.5306,132200.0
2006-03-28 15:55:00,30.74,30.74,30.7,30.72,164500.0,16.5306,16.5306,16.5091,16.5198,164500.0
2006-03-29 09:30:00,30.39,30.6,30.39,30.56,124000.0,16.5175,16.6317,16.5175,16.6099,124000.0
2006-03-29 09:35:00,30.56,30.58,30.49,30.51,49900.0,16.6099,16.6208,16.5719,16.5828,49900.0
2006-03-29 09:40:00,30.5,30.55,30.5,30.53,73200.0,16.5773,16.6045,16.5773,16.5936,73200.0
2006-03-29 09:45:00,30.53,30.59,30.51,30.54,35900.0,16.5936,16.6262,16.5828,16.5991,35900.0
2006-03-29 09:50:00,30.55,30.56,30.48,30.48,47400.0,16.6045,16.6099,16.5665,16.5665,47400.0
2006-03-29 09:55:00,30.49,30.49,30.43,30.47,109800.0,16.5719,16.5719,16.5393,16.561,109800.0
2006-03-29 10:00:00,30.47,30.47,30.43,30.46,88800.0,16.561,16.561,16.5393,16.5556,88800.0
2006-03-29 10:05:00,30.46,30.51,30.45,30.51,55400.0,16.5556,16.5828,16.5501,16.5828,55400.0
2006-03-29 10:10:00,30.5,30.54,30.49,30.54,40700.0,16.5773,16.5991,16.5719,16.5991,40700.0
2006-03-29 10:15:00,30.54,30.61,30.54,30.61,59200.0,16.5991,16.6371,16.5991,16.6371,59200.0
2006-03-29 10:20:00,30.61,30.64,30.6,30.64,42100.0,16.6371,16.6534,16.6317,16.6534,42100.0
2006-03-29 10:25:00,30.64,30.66,30.6,30.65,65200.0,16.6534,16.6643,16.6317,16.6588,65200.0
2006-03-29 10:30:00,30.65,30.66,30.57,30.58,55500.0,16.6588,16.6643,16.6154,16.6208,55500.0
2006-03-29 10:35:00,30.57,30.58,30.53,30.56,51000.0,16.6154,16.6208,16.5936,16.6099,51000.0
2006-03-29 10:40:00,30.55,30.59,30.55,30.58,51700.0,16.6045,16.6262,16.6045,16.6208,51700.0
2006-03-29 10:45:00,30.57,30.58,30.55,30.57,50400.0,16.6154,16.6208,16.6045,16.6154,50400.0
2006-03-29 10:50:00,30.58,30.58,30.56,30.58,27800.0,16.6208,16.6208,16.6099,16.6208,27800.0
2006-03-29 10:55:00,30.57,30.58,30.56,30.56,54400.0,16.6154,16.6208,16.6099,16.6099,54400.0
2006-03-29 11:00:00,30.57,30.57,30.55,30.56,52200.0,16.6154,16.6154,16.6045,16.6099,52200.0
2006-03-29 11:05:00,30.55,30.62,30.55,30.62,62500.0,16.6045,16.6425,16.6045,16.6425,62500.0
2006-03-29 11:10:00,30.62,30.67,30.61,30.67,79100.0,16.6425,16.6697,16.6371,16.6697,79100.0
2006-03-29 11:15:00,30.66,30.71,30.66,30.71,59600.0,16.6643,16.6915,16.6643,16.6915,59600.0
2006-03-29 11:20:00,30.71,30.72,30.7,30.72,70500.0,16.6915,16.6969,16.686,16.6969,70500.0
2006-03-29 11:25:00,30.72,30.76,30.72,30.76,41800.0,16.6969,16.7186,16.6969,16.7186,41800.0
2006-03-29 11:30:00,30.76,30.84,30.76,30.82,121900.0,16.7186,16.7621,16.7186,16.7512,121900.0
2006-03-29 11:35:00,30.83,30.84,30.8,30.81,81600.0,16.7567,16.7621,16.7404,16.7458,81600.0
2006-03-29 11:40:00,30.83,30.85,30.8,30.82,63400.0,16.7567,16.7676,16.7404,16.7512,63400.0
2006-03-29 11:45:00,30.82,30.84,30.82,30.83,37900.0,16.7512,16.7621,16.7512,16.7567,37900.0
2006-03-29 11:50:00,30.84,30.84,30.81,30.81,23300.0,16.7621,16.7621,16.7458,16.7458,23300.0
2006-03-29 11:55:00,30.81,30.82,30.76,30.76,23700.0,16.7458,16.7512,16.7186,16.7186,23700.0
2006-03-29 12:00:00,30.76,30.77,30.74,30.75,53800.0,16.7186,16.7241,16.7078,16.7132,53800.0
2006-03-29 12:05:00,30.75,30.8,30.75,30.79,38900.0,16.7132,16.7404,16.7132,16.7349,38900.0
2006-03-29 12:10:00,30.79,30.81,30.78,30.8,44900.0,16.7349,16.7458,16.7295,16.7404,44900.0
2006-03-29 12:15:00,30.79,30.84,30.79,30.82,42600.0,16.7349,16.7621,16.7349,16.7512,42600.0
2006-03-29 12:20:00,30.82,30.83,30.8,30.81,18100.0,16.7512,16.7567,16.7404,16.7458,18100.0
2006-03-29 12:25:00,30.8,30.81,30.8,30.81,12800.0,16.7404,16.7458,16.7404,16.7458,12800.0
2006-03-29 12:30:00,30.8,30.81,30.78,30.79,35700.0,16.7404,16.7458,16.7295,16.7349,35700.0
2006-03-29 12:35:00,30.79,30.8,30.77,30.79,24400.0,16.7349,16.7404,16.7241,16.7349,24400.0
2006-03-29 12:40:00,30.79,30.8,30.78,30.79,47100.0,16.7349,16.7404,16.7295,16.7349,47100.0
2006-03-29 12:45:00,30.79,30.8,30.78,30.79,46600.0,16.7349,16.7404,16.7295,16.7349,46600.0
2006-03-29 12:50:00,30.78,30.82,30.77,30.8,58000.0,16.7295,16.7512,16.7241,16.7404,58000.0
2006-03-29 12:55:00,30.79,30.81,30.78,30.79,39500.0,16.7349,16.7458,16.7295,16.7349,39500.0
2006-03-29 13:00:00,30.78,30.79,30.77,30.78,40100.0,16.7295,16.7349,16.7241,16.7295,40100.0
2006-03-29 13:05:00,30.77,30.78,30.77,30.77,9400.0,16.7241,16.7295,16.7241,16.7241,9400.0
2006-03-29 13:10:00,30.78,30.78,30.77,30.77,29400.0,16.7295,16.7295,16.7241,16.7241,29400.0
2006-03-29 13:15:00,30.77,30.79,30.74,30.79,90500.0,16.7241,16.7349,16.7078,16.7349,90500.0
2006-03-29 13:20:00,30.79,30.84,30.78,30.82,72700.0,16.7349,16.7621,16.7295,16.7512,72700.0
2006-03-29 13:25:00,30.82,30.82,30.79,30.8,29000.0,16.7512,16.7512,16.7349,16.7404,29000.0
2006-03-29 13:30:00,30.79,30.81,30.79,30.79,41700.0,16.7349,16.7458,16.7349,16.7349,41700.0
2006-03-29 13:35:00,30.79,30.79,30.74,30.74,21200.0,16.7349,16.7349,16.7078,16.7078,21200.0
2006-03-29 13:40:00,30.74,30.75,30.74,30.74,20900.0,16.7078,16.7132,16.7078,16.7078,20900.0
2006-03-29 13:45:00,30.74,30.75,30.73,30.73,18100.0,16.7078,16.7132,16.7023,16.7023,18100.0
2006-03-29 13:50:00,30.73,30.75,30.72,30.75,56000.0,16.7023,16.7132,16.6969,16.7132,56000.0
2006-03-29 13:55:00,30.74,30.75,30.74,30.74,16100.0,16.7078,16.7132,16.7078,16.7078,16100.0
2006-03-29 14:00:00,30.74,30.76,30.74,30.76,37200.0,16.7078,16.7186,16.7078,16.7186,37200.0
2006-03-29 14:05:00,30.75,30.76,30.75,30.76,22800.0,16.7132,16.7186,16.7132,16.7186,22800.0
2006-03-29 14:10:00,30.76,30.76,30.75,30.75,17600.0,16.7186,16.7186,16.7132,16.7132,17600.0
2006-03-29 14:15:00,30.75,30.76,30.71,30.71,79400.0,16.7132,16.7186,16.6915,16.6915,79400.0
2006-03-29 14:20:00,30.71,30.71,30.7,30.7,22700.0,16.6915,16.6915,16.686,16.686,22700.0
2006-03-29 14:25:00,30.71,30.71,30.69,30.71,93900.0,16.6915,16.6915,16.6806,16.6915,93900.0
2006-03-29 14:30:00,30.71,30.72,30.7,30.72,53000.0,16.6915,16.6969,16.686,16.6969,53000.0
2006-03-29 14:35:00,30.72,30.72,30.68,30.7,34900.0,16.6969,16.6969,16.6752,16.686,34900.0
2006-03-29 14:40:00,30.69,30.7,30.69,30.69,21300.0,16.6806,16.686,16.6806,16.6806,21300.0
2006-03-29 14:45:00,30.69,30.71,30.69,30.71,45100.0,16.6806,16.6915,16.6806,16.6915,45100.0
2006-03-29 14:50:00,30.71,30.75,30.69,30.75,75200.0,16.6915,16.7132,16.6806,16.7132,75200.0
2006-03-29 14:55:00,30.75,30.77,30.74,30.76,53100.0,16.7132,16.7241,16.7078,16.7186,53100.0
2006-03-29 15:00:00,30.77,30.82,30.76,30.79,75000.0,16.7241,16.7512,16.7186,16.7349,75000.0
2006-03-29 15:05:00,30.8,30.81,30.78,30.78,39700.0,16.7404,16.7458,16.7295,16.7295,39700.0
2006-03-29 15:10:00,30.78,30.81,30.78,30.8,54000.0,16.7295,16.7458,16.7295,16.7404,54000.0
2006-03-29 15:15:00,30.79,30.81,30.79,30.81,60500.0,16.7349,16.7458,16.7349,16.7458,60500.0
2006-03-29 15:20:00,30.81,30.84,30.81,30.81,81500.0,16.7458,16.7621,16.7458,16.7458,81500.0
2006-03-29 15:25:00,30.81,30.82,30.8,30.82,65700.0,16.7458,16.7512,16.7404,16.7512,65700.0
2006-03-29 15:30:00,30.82,30.82,30.8,30.8,58200.0,16.7512,16.7512,16.7404,16.7404,58200.0
2006-03-29 15:35:00,30.81,30.82,30.8,30.82,80700.0,16.7458,16.7512,16.7404,16.7512,80700.0
2006-03-29 15:40:00,30.82,30.85,30.8,30.84,106100.0,16.7512,16.7676,16.7404,16.7621,106100.0
2006-03-29 15:45:00,30.84,30.85,30.79,30.79,172500.0,16.7621,16.7676,16.7349,16.7349,172500.0
2006-03-29 15:50:00,30.8,30.8,30.77,30.78,109700.0,16.7404,16.7404,16.7241,16.7295,109700.0
2006-03-29 15:55:00,30.78,30.78,30.75,30.76,170900.0,16.7295,16.7295,16.7132,16.7186,170900.0
2006-03-30 09:30:00,30.66,30.81,30.65,30.8,138500.0,16.6643,16.7458,16.6588,16.7404,138500.0
2006-03-30 09:35:00,30.8,30.83,30.72,30.77,61200.0,16.7404,16.7567,16.6969,16.7241,61200.0
2006-03-30 09:40:00,30.76,30.78,30.69,30.7,55800.0,16.7186,16.7295,16.6806,16.686,55800.0
2006-03-30 09:45:00,30.7,30.75,30.68,30.7,48000.0,16.686,16.7132,16.6752,16.686,48000.0
2006-03-30 09:50:00,30.71,30.82,30.68,30.78,49400.0,16.6915,16.7512,16.6752,16.7295,49400.0
2006-03-30 09:55:00,30.79,30.8,30.76,30.78,25100.0,16.7349,16.7404,16.7186,16.7295,25100.0
2006-03-30 10:00:00,30.75,30.83,30.75,30.79,51600.0,16.7132,16.7567,16.7132,16.7349,51600.0
2006-03-30 10:05:00,30.78,30.88,30.78,30.82,46000.0,16.7295,16.7839,16.7295,16.7512,46000.0
2006-03-30 10:10:00,30.82,30.87,30.82,30.85,27700.0,16.7512,16.7784,16.7512,16.7676,27700.0
2006-03-30 10:15:00,30.84,30.85,30.81,30.81,36900.0,16.7621,16.7676,16.7458,16.7458,36900.0
2006-03-30 10:20:00,30.81,30.83,30.8,30.83,21200.0,16.7458,16.7567,16.7404,16.7567,21200.0
2006-03-30 10:25:00,30.84,30.85,30.78,30.81,53100.0,16.7621,16.7676,16.7295,16.7458,53100.0
2006-03-30 10:30:00,30.81,30.83,30.77,30.79,40300.0,16.7458,16.7567,16.7241,16.7349,40300.0
2006-03-30 10:35:00,30.79,30.8,30.78,30.79,41200.0,16.7349,16.7404,16.7295,16.7349,41200.0
2006-03-30 10:40:00,30.78,30.79,30.74,30.74,75200.0,16.7295,16.7349,16.7078,16.7078,75200.0
2006-03-30 10:45:00,30.75,30.78,30.74,30.76,43200.0,16.7132,16.7295,16.7078,16.7186,43200.0
2006-03-30 10:50:00,30.75,30.78,30.73,30.73,74300.0,16.7132,16.7295,16.7023,16.7023,74300.0
2006-03-30 10:55:00,30.73,30.74,30.68,30.73,66600.0,16.7023,16.7078,16.6752,16.7023,66600.0
2006-03-30 11:00:00,30.74,30.75,30.7,30.74,58300.0,16.7078,16.7132,16.686,16.7078,58300.0
2006-03-30 11:05:00,30.74,30.75,30.7,30.71,52800.0,16.7078,16.7132,16.686,16.6915,52800.0
2006-03-30 11:10:00,30.71,30.71,30.63,30.67,83100.0,16.6915,16.6915,16.648,16.6697,83100.0
2006-03-30 11:15:00,30.67,30.7,30.65,30.68,80000.0,16.6697,16.686,16.6588,16.6752,80000.0
2006-03-30 11:20:00,30.68,30.72,30.67,30.67,81700.0,16.6752,16.6969,16.6697,16.6697,81700.0
2006-03-30 11:25:00,30.66,30.69,30.66,30.69,48400.0,16.6643,16.6806,16.6643,16.6806,48400.0
2006-03-30 11:30:00,30.69,30.71,30.67,30.71,25400.0,16.6806,16.6915,16.6697,16.6915,25400.0
2006-03-30 11:35:00,30.7,30.73,30.67,30.71,28900.0,16.686,16.7023,16.6697,16.6915,28900.0
2006-03-30 11:40:00,30.71,30.72,30.7,30.72,20500.0,16.6915,16.6969,16.686,16.6969,20500.0
2006-03-30 11:45:00,30.71,30.78,30.71,30.74,35600.0,16.6915,16.7295,16.6915,16.7078,35600.0
2006-03-30 11:50:00,30.74,30.74,30.72,30.73,8300.0,16.7078,16.7078,16.6969,16.7023,8300.0
2006-03-30 11:55:00,30.73,30.73,30.71,30.71,16200.0,16.7023,16.7023,16.6915,16.6915,16200.0
2006-03-30 12:00:00,30.72,30.74,30.71,30.73,26100.0,16.6969,16.7078,16.6915,16.7023,26100.0
2006-03-30 12:05:00,30.72,30.72,30.7,30.71,18100.0,16.6969,16.6969,16.686,16.6915,18100.0
2006-03-30 12:10:00,30.71,30.73,30.7,30.7,22000.0,16.6915,16.7023,16.686,16.686,22000.0
2006-03-30 12:15:00,30.7,30.73,30.7,30.73,27000.0,16.686,16.7023,16.686,16.7023,27000.0
2006-03-30 12:20:00,30.73,30.75,30.73,30.75,30100.0,16.7023,16.7132,16.7023,16.7132,30100.0
2006-03-30 12:25:00,30.75,30.76,30.74,30.75,36800.0,16.7132,16.7186,16.7078,16.7132,36800.0
2006-03-30 12:30:00,30.75,30.77,30.74,30.74,23500.0,16.7132,16.7241,16.7078,16.7078,23500.0
2006-03-30 12:35:00,30.74,30.75,30.7,30.7,37100.0,16.7078,16.7132,16.686,16.686,37100.0
2006-03-30 12:40:00,30.7,30.72,30.65,30.67,27700.0,16.686,16.6969,16.6588,16.6697,27700.0
2006-03-30 12:45:00,30.67,30.67,30.64,30.64,63300.0,16.6697,16.6697,16.6534,16.6534,63300.0
2006-03-30 12:50:00,30.64,30.68,30.61,30.68,44400.0,16.6534,16.6752,16.6371,16.6752,44400.0
2006-03-30 12:55:00,30.68,30.72,30.68,30.7,27400.0,16.6752,16.6969,16.6752,16.686,27400.0
2006-03-30 13:00:00,30.71,30.71,30.66,30.68,41800.0,16.6915,16.6915,16.6643,16.6752,41800.0
2006-03-30 13:05:00,30.69,30.69,30.66,30.68,24300.0,16.6806,16.6806,16.6643,16.6752,24300.0
2006-03-30 13:10:00,30.68,30.69,30.6,30.64,80600.0,16.6752,16.6806,16.6317,16.6534,80600.0
2006-03-30 13:15:00,30.64,30.68,30.63,30.66,39400.0,16.6534,16.6752,16.648,16.6643,39400.0
2006-03-30 13:20:00,30.66,30.71,30.66,30.7,31200.0,16.6643,16.6915,16.6643,16.686,31200.0
2006-03-30 13:25:00,30.7,30.71,30.67,30.67,23500.0,16.686,16.6915,16.6697,16.6697,23500.0
2006-03-30 13:30:00,30.67,30.67,30.59,30.6,66200.0,16.6697,16.6697,16.6262,16.6317,66200.0
2006-03-30 13:35:00,30.61,30.65,30.61,30.62,37000.0,16.6371,16.6588,16.6371,16.6425,37000.0
2006-03-30 13:40:00,30.61,30.64,30.6,30.63,30600.0,16.6371,16.6534,16.6317,16.648,30600.0
2006-03-30 13:45:00,30.64,30.66,30.63,30.66,32300.0,16.6534,16.6643,16.648,16.6643,32300.0
2006-03-30 13:50:00,30.66,30.68,30.64,30.66,33100.0,16.6643,16.6752,16.6534,16.6643,33100.0
2006-03-30 13:55:00,30.66,30.66,30.65,30.65,13800.0,16.6643,16.6643,16.6588,16.6588,13800.0
2006-03-30 14:00:00,30.65,30.72,30.64,30.72,40400.0,16.6588,16.6969,16.6534,16.6969,40400.0
2006-03-30 14:05:00,30.71,30.72,30.67,30.67,28800.0,16.6915,16.6969,16.6697,16.6697,28800.0
2006-03-30 14:10:00,30.67,30.67,30.64,30.65,57400.0,16.6697,16.6697,16.6534,16.6588,57400.0
2006-03-30 14:15:00,30.65,30.66,30.62,30.64,45900.0,16.6588,16.6643,16.6425,16.6534,45900.0
2006-03-30 14:20:00,30.65,30.65,30.62,30.64,78600.0,16.6588,16.6588,16.6425,16.6534,78600.0
2006-03-30 14:25:00,30.64,30.67,30.63,30.64,45200.0,16.6534,16.6697,16.648,16.6534,45200.0
2006-03-30 14:30:00,30.64,30.64,30.61,30.62,18000.0,16.6534,16.6534,16.6371,16.6425,18000.0
2006-03-30 14:35:00,30.61,30.61,30.56,30.58,36100.0,16.6371,16.6371,16.6099,16.6208,36100.0
2006-03-30 14:40:00,30.57,30.64,30.57,30.61,75200.0,16.6154,16.6534,16.6154,16.6371,75200.0
2006-03-30 14:45:00,30.61,30.66,30.6,30.66,40500.0,16.6371,16.6643,16.6317,16.6643,40500.0
2006-03-30 14:50:00,30.66,30.66,30.61,30.61,40700.0,16.6643,16.6643,16.6371,16.6371,40700.0
2006-03-30 14:55:00,30.61,30.63,30.6,30.62,25800.0,16.6371,16.648,16.6317,16.6425,25800.0
2006-03-30 15:00:00,30.61,30.62,30.6,30.62,29500.0,16.6371,16.6425,16.6317,16.6425,29500.0
2006-03-30 15:05:00,30.62,30.66,30.61,30.64,45400.0,16.6425,16.6643,16.6371,16.6534,45400.0
2006-03-30 15:10:00,30.63,30.65,30.62,30.65,57300.0,16.648,16.6588,16.6425,16.6588,57300.0
2006-03-30 15:15:00,30.64,30.65,30.63,30.64,30000.0,16.6534,16.6588,16.648,16.6534,30000.0
2006-03-30 15:20:00,30.65,30.69,30.64,30.68,53300.0,16.6588,16.6806,16.6534,16.6752,53300.0
2006-03-30 15:25:00,30.69,30.69,30.64,30.65,46900.0,16.6806,16.6806,16.6534,16.6588,46900.0
2006-03-30 15:30:00,30.65,30.65,30.61,30.61,40300.0,16.6588,16.6588,16.6371,16.6371,40300.0
2006-03-30 15:35:00,30.62,30.62,30.6,30.6,40200.0,16.6425,16.6425,16.6317,16.6317,40200.0
2006-03-30 15:40:00,30.6,30.61,30.58,30.59,74700.0,16.6317,16.6371,16.6208,16.6262,74700.0
2006-03-30 15:45:00,30.59,30.63,30.57,30.62,94500.0,16.6262,16.648,16.6154,16.6425,94500.0
2006-03-30 15:50:00,30.62,30.65,30.62,30.65,78200.0,16.6425,16.6588,16.6425,16.6588,78200.0
2006-03-30 15:55:00,30.65,30.65,30.61,30.61,124600.0,16.6588,16.6588,16.6371,16.6371,124600.0
2006-03-31 09:30:00,30.61,30.7,30.61,30.7,91400.0,16.6371,16.686,16.6371,16.686,91400.0
2006-03-31 09:35:00,30.7,30.72,30.69,30.69,38600.0,16.686,16.6969,16.6806,16.6806,38600.0
2006-03-31 09:40:00,30.68,30.69,30.64,30.66,39000.0,16.6752,16.6806,16.6534,16.6643,39000.0
2006-03-31 09:45:00,30.66,30.67,30.6,30.62,52000.0,16.6643,16.6697,16.6317,16.6425,52000.0
2006-03-31 09:50:00,30.6,30.61,30.58,30.58,53400.0,16.6317,16.6371,16.6208,16.6208,53400.0
2006-03-31 09:55:00,30.57,30.7,30.57,30.69,30000.0,16.6154,16.686,16.6154,16.6806,30000.0
2006-03-31 10:00:00,30.68,30.7,30.64,30.65,30800.0,16.6752,16.686,16.6534,16.6588,30800.0
2006-03-31 10:05:00,30.64,30.66,30.62,30.62,42100.0,16.6534,16.6643,16.6425,16.6425,42100.0
2006-03-31 10:10:00,30.61,30.67,30.6,30.62,37000.0,16.6371,16.6697,16.6317,16.6425,37000.0
2006-03-31 10:15:00,30.62,30.64,30.61,30.61,26400.0,16.6425,16.6534,16.6371,16.6371,26400.0
2006-03-31 10:20:00,30.62,30.63,30.61,30.63,40000.0,16.6425,16.648,16.6371,16.648,40000.0
2006-03-31 10:25:00,30.65,30.65,30.6,30.61,33900.0,16.6588,16.6588,16.6317,16.6371,33900.0
2006-03-31 10:30:00,30.61,30.65,30.6,30.62,38600.0,16.6371,16.6588,16.6317,16.6425,38600.0
2006-03-31 10:35:00,30.62,30.66,30.62,30.66,25000.0,16.6425,16.6643,16.6425,16.6643,25000.0
2006-03-31 10:40:00,30.66,30.68,30.64,30.65,32200.0,16.6643,16.6752,16.6534,16.6588,32200.0
2006-03-31 10:45:00,30.66,30.67,30.64,30.65,46900.0,16.6643,16.6697,16.6534,16.6588,46900.0
2006-03-31 10:50:00,30.65,30.65,30.61,30.61,69700.0,16.6588,16.6588,16.6371,16.6371,69700.0
2006-03-31 10:55:00,30.61,30.62,30.6,30.61,33800.0,16.6371,16.6425,16.6317,16.6371,33800.0
2006-03-31 11:00:00,30.61,30.61,30.54,30.57,64900.0,16.6371,16.6371,16.5991,16.6154,64900.0
2006-03-31 11:05:00,30.57,30.62,30.57,30.6,24200.0,16.6154,16.6425,16.6154,16.6317,24200.0
2006-03-31 11:10:00,30.59,30.61,30.57,30.6,60600.0,16.6262,16.6371,16.6154,16.6317,60600.0
2006-03-31 11:15:00,30.6,30.6,30.58,30.59,45800.0,16.6317,16.6317,16.6208,16.6262,45800.0
2006-03-31 11:20:00,30.59,30.6,30.59,30.59,27200.0,16.6262,16.6317,16.6262,16.6262,27200.0
2006-03-31 11:25:00,30.59,30.59,30.55,30.55,42100.0,16.6262,16.6262,16.6045,16.6045,42100.0
2006-03-31 11:30:00,30.55,30.56,30.47,30.51,105500.0,16.6045,16.6099,16.561,16.5828,105500.0
2006-03-31 11:35:00,30.51,30.56,30.51,30.56,42800.0,16.5828,16.6099,16.5828,16.6099,42800.0
2006-03-31 11:40:00,30.56,30.57,30.53,30.57,15200.0,16.6099,16.6154,16.5936,16.6154,15200.0
2006-03-31 11:45:00,30.57,30.6,30.56,30.56,34800.0,16.6154,16.6317,16.6099,16.6099,34800.0
2006-03-31 11:50:00,30.56,30.57,30.53,30.53,41400.0,16.6099,16.6154,16.5936,16.5936,41400.0
2006-03-31 11:55:00,30.54,30.54,30.5,30.54,37900.0,16.5991,16.5991,16.5773,16.5991,37900.0
2006-03-31 12:00:00,30.53,30.54,30.49,30.5,47700.0,16.5936,16.5991,16.5719,16.5773,47700.0
2006-03-31 12:05:00,30.5,30.52,30.5,30.51,14000.0,16.5773,16.5882,16.5773,16.5828,14000.0
2006-03-31 12:10:00,30.51,30.52,30.5,30.51,20100.0,16.5828,16.5882,16.5773,16.5828,20100.0
2006-03-31 12:15:00,30.51,30.54,30.51,30.54,19700.0,16.5828,16.5991,16.5828,16.5991,19700.0
2006-03-31 12:20:00,30.54,30.54,30.51,30.53,15700.0,16.5991,16.5991,16.5828,16.5936,15700.0
2006-03-31 12:25:00,30.54,30.55,30.51,30.52,77600.0,16.5991,16.6045,16.5828,16.5882,77600.0
2006-03-31 12:30:00,30.51,30.52,30.51,30.51,14200.0,16.5828,16.5882,16.5828,16.5828,14200.0
2006-03-31 12:35:00,30.52,30.55,30.52,30.55,16800.0,16.5882,16.6045,16.5882,16.6045,16800.0
2006-03-31 12:40:00,30.55,30.56,30.51,30.52,37200.0,16.6045,16.6099,16.5828,16.5882,37200.0
2006-03-31 12:45:00,30.51,30.52,30.48,30.49,15900.0,16.5828,16.5882,16.5665,16.5719,15900.0
2006-03-31 12:50:00,30.48,30.48,30.46,30.47,21600.0,16.5665,16.5665,16.5556,16.561,21600.0
2006-03-31 12:55:00,30.48,30.51,30.48,30.49,29300.0,16.5665,16.5828,16.5665,16.5719,29300.0
2006-03-31 13:00:00,30.49,30.5,30.49,30.5,27700.0,16.5719,16.5773,16.5719,16.5773,27700.0
2006-03-31 13:05:00,30.5,30.5,30.49,30.49,10500.0,16.5773,16.5773,16.5719,16.5719,10500.0
2006-03-31 13:10:00,30.49,30.51,30.48,30.5,22400.0,16.5719,16.5828,16.5665,16.5773,22400.0
2006-03-31 13:15:00,30.49,30.51,30.48,30.49,53800.0,16.5719,16.5828,16.5665,16.5719,53800.0
2006-03-31 13:20:00,30.48,30.49,30.46,30.46,6800.0,16.5665,16.5719,16.5556,16.5556,6800.0
2006-03-31 13:25:00,30.46,30.47,30.43,30.45,58000.0,16.5556,16.561,16.5393,16.5501,58000.0
2006-03-31 13:30:00,30.43,30.44,30.41,30.41,47900.0,16.5393,16.5447,16.5284,16.5284,47900.0
2006-03-31 13:35:00,30.41,30.42,30.4,30.42,47700.0,16.5284,16.5338,16.523,16.5338,47700.0
2006-03-31 13:40:00,30.42,30.45,30.42,30.43,32800.0,16.5338,16.5501,16.5338,16.5393,32800.0
2006-03-31 13:45:00,30.43,30.45,30.43,30.44,16100.0,16.5393,16.5501,16.5393,16.5447,16100.0
2006-03-31 13:50:00,30.43,30.45,30.42,30.43,21200.0,16.5393,16.5501,16.5338,16.5393,21200.0
2006-03-31 13:55:00,30.43,30.46,30.43,30.45,20800.0,16.5393,16.5556,16.5393,16.5501,20800.0
2006-03-31 14:00:00,30.45,30.45,30.42,30.45,31000.0,16.5501,16.5501,16.5338,16.5501,31000.0
2006-03-31 14:05:00,30.44,30.47,30.44,30.46,56300.0,16.5447,16.561,16.5447,16.5556,56300.0
2006-03-31 14:10:00,30.46,30.49,30.46,30.48,26800.0,16.5556,16.5719,16.5556,16.5665,26800.0
2006-03-31 14:15:00,30.47,30.5,30.47,30.49,31700.0,16.561,16.5773,16.561,16.5719,31700.0
2006-03-31 14:20:00,30.5,30.51,30.48,30.5,37400.0,16.5773,16.5828,16.5665,16.5773,37400.0
2006-03-31 14:25:00,30.51,30.51,30.46,30.46,38600.0,16.5828,16.5828,16.5556,16.5556,38600.0
2006-03-31 14:30:00,30.46,30.48,30.43,30.45,38100.0,16.5556,16.5665,16.5393,16.5501,38100.0
2006-03-31 14:35:00,30.45,30.47,30.45,30.45,29400.0,16.5501,16.561,16.5501,16.5501,29400.0
2006-03-31 14:40:00,30.45,30.47,30.43,30.44,47200.0,16.5501,16.561,16.5393,16.5447,47200.0
2006-03-31 14:45:00,30.45,30.49,30.45,30.49,72900.0,16.5501,16.5719,16.5501,16.5719,72900.0
2006-03-31 14:50:00,30.49,30.54,30.48,30.53,162200.0,16.5719,16.5991,16.5665,16.5936,162200.0
2006-03-31 14:55:00,30.54,30.54,30.5,30.51,84300.0,16.5991,16.5991,16.5773,16.5828,84300.0
2006-03-31 15:00:00,30.52,30.55,30.5,30.5,71200.0,16.5882,16.6045,16.5773,16.5773,71200.0
2006-03-31 15:05:00,30.5,30.51,30.48,30.48,86000.0,16.5773,16.5828,16.5665,16.5665,86000.0
2006-03-31 15:10:00,30.49,30.53,30.48,30.53,76600.0,16.5719,16.5936,16.5665,16.5936,76600.0
2006-03-31 15:15:00,30.52,30.53,30.49,30.49,27400.0,16.5882,16.5936,16.5719,16.5719,27400.0
2006-03-31 15:20:00,30.49,30.53,30.49,30.53,67600.0,16.5719,16.5936,16.5719,16.5936,67600.0
2006-03-31 15:25:00,30.53,30.55,30.53,30.54,45700.0,16.5936,16.6045,16.5936,16.5991,45700.0
2006-03-31 15:30:00,30.54,30.55,30.54,30.54,39100.0,16.5991,16.6045,16.5991,16.5991,39100.0
2006-03-31 15:35:00,30.55,30.55,30.54,30.55,42000.0,16.6045,16.6045,16.5991,16.6045,42000.0
2006-03-31 15:40:00,30.54,30.55,30.51,30.52,189300.0,16.5991,16.6045,16.5828,16.5882,189300.0
2006-03-31 15:45:00,30.52,30.52,30.45,30.45,284600.0,16.5882,16.5882,16.5501,16.5501,284600.0
2006-03-31 15:50:00,30.45,30.47,30.44,30.45,178200.0,16.5501,16.561,16.5447,16.5501,178200.0
2006-03-31 15:55:00,30.45,30.49,30.43,30.49,268800.0,16.5501,16.5719,16.5393,16.5719,268800.0
2006-04-03 09:30:00,30.59,30.65,30.55,30.59,88000.0,16.6262,16.6588,16.6045,16.6262,88000.0
2006-04-03 09:35:00,30.58,30.61,30.55,30.59,48100.0,16.6208,16.6371,16.6045,16.6262,48100.0
2006-04-03 09:40:00,30.59,30.6,30.57,30.6,30300.0,16.6262,16.6317,16.6154,16.6317,30300.0
2006-04-03 09:45:00,30.59,30.64,30.59,30.62,35300.0,16.6262,16.6534,16.6262,16.6425,35300.0
2006-04-03 09:50:00,30.61,30.63,30.56,30.6,35200.0,16.6371,16.648,16.6099,16.6317,35200.0
2006-04-03 09:55:00,30.6,30.66,30.59,30.66,34300.0,16.6317,16.6643,16.6262,16.6643,34300.0
2006-04-03 10:00:00,30.65,30.67,30.6,30.67,41900.0,16.6588,16.6697,16.6317,16.6697,41900.0
2006-04-03 10:05:00,30.67,30.69,30.65,30.67,62300.0,16.6697,16.6806,16.6588,16.6697,62300.0
2006-04-03 10:10:00,30.67,30.67,30.56,30.57,28200.0,16.6697,16.6697,16.6099,16.6154,28200.0
2006-04-03 10:15:00,30.57,30.6,30.57,30.6,21700.0,16.6154,16.6317,16.6154,16.6317,21700.0
2006-04-03 10:20:00,30.6,30.62,30.59,30.62,35200.0,16.6317,16.6425,16.6262,16.6425,35200.0
2006-04-03 10:25:00,30.62,30.64,30.62,30.62,23600.0,16.6425,16.6534,16.6425,16.6425,23600.0
2006-04-03 10:30:00,30.62,30.69,30.62,30.66,44600.0,16.6425,16.6806,16.6425,16.6643,44600.0
2006-04-03 10:35:00,30.67,30.7,30.66,30.68,36000.0,16.6697,16.686,16.6643,16.6752,36000.0
2006-04-03 10:40:00,30.68,30.71,30.67,30.69,43500.0,16.6752,16.6915,16.6697,16.6806,43500.0
2006-04-03 10:45:00,30.69,30.74,30.69,30.71,59900.0,16.6806,16.7078,16.6806,16.6915,59900.0
2006-04-03 10:50:00,30.7,30.72,30.66,30.68,23200.0,16.686,16.6969,16.6643,16.6752,23200.0
2006-04-03 10:55:00,30.67,30.71,30.65,30.71,35600.0,16.6697,16.6915,16.6588,16.6915,35600.0
2006-04-03 11:00:00,30.71,30.73,30.68,30.68,37400.0,16.6915,16.7023,16.6752,16.6752,37400.0
2006-04-03 11:05:00,30.69,30.71,30.68,30.69,26800.0,16.6806,16.6915,16.6752,16.6806,26800.0
2006-04-03 11:10:00,30.69,30.71,30.68,30.71,30500.0,16.6806,16.6915,16.6752,16.6915,30500.0
2006-04-03 11:15:00,30.71,30.73,30.71,30.73,36200.0,16.6915,16.7023,16.6915,16.7023,36200.0
2006-04-03 11:20:00,30.73,30.73,30.71,30.72,25900.0,16.7023,16.7023,16.6915,16.6969,25900.0
2006-04-03 11:25:00,30.71,30.75,30.71,30.75,57200.0,16.6915,16.7132,16.6915,16.7132,57200.0
2006-04-03 11:30:00,30.74,30.75,30.72,30.73,25000.0,16.7078,16.7132,16.6969,16.7023,25000.0
2006-04-03 11:35:00,30.72,30.74,30.7,30.7,35100.0,16.6969,16.7078,16.686,16.686,35100.0
2006-04-03 11:40:00,30.71,30.74,30.7,30.73,17000.0,16.6915,16.7078,16.686,16.7023,17000.0
2006-04-03 11:45:00,30.73,30.75,30.7,30.72,66300.0,16.7023,16.7132,16.686,16.6969,66300.0
2006-04-03 11:50:00,30.72,30.76,30.71,30.76,46300.0,16.6969,16.7186,16.6915,16.7186,46300.0
2006-04-03 11:55:00,30.76,30.79,30.74,30.75,39200.0,16.7186,16.7349,16.7078,16.7132,39200.0
2006-04-03 12:00:00,30.75,30.78,30.75,30.78,18700.0,16.7132,16.7295,16.7132,16.7295,18700.0
2006-04-03 12:05:00,30.77,30.78,30.75,30.75,34900.0,16.7241,16.7295,16.7132,16.7132,34900.0
2006-04-03 12:10:00,30.76,30.78,30.74,30.74,36100.0,16.7186,16.7295,16.7078,16.7078,36100.0
2006-04-03 12:15:00,30.74,30.76,30.73,30.74,27600.0,16.7078,16.7186,16.7023,16.7078,27600.0
2006-04-03 12:20:00,30.74,30.76,30.72,30.72,27600.0,16.7078,16.7186,16.6969,16.6969,27600.0
2006-04-03 12:25:00,30.73,30.74,30.72,30.73,17500.0,16.7023,16.7078,16.6969,16.7023,17500.0
2006-04-03 12:30:00,30.73,30.74,30.72,30.73,15200.0,16.7023,16.7078,16.6969,16.7023,15200.0
2006-04-03 12:35:00,30.73,30.73,30.69,30.71,13500.0,16.7023,16.7023,16.6806,16.6915,13500.0
2006-04-03 12:40:00,30.71,30.71,30.68,30.7,23800.0,16.6915,16.6915,16.6752,16.686,23800.0
2006-04-03 12:45:00,30.71,30.72,30.7,30.71,19500.0,16.6915,16.6969,16.686,16.6915,19500.0
2006-04-03 12:50:00,30.72,30.73,30.7,30.73,16400.0,16.6969,16.7023,16.686,16.7023,16400.0
2006-04-03 12:55:00,30.73,30.74,30.71,30.73,17000.0,16.7023,16.7078,16.6915,16.7023,17000.0
2006-04-03 13:00:00,30.74,30.75,30.72,30.72,40000.0,16.7078,16.7132,16.6969,16.6969,40000.0
2006-04-03 13:05:00,30.73,30.78,30.71,30.77,79100.0,16.7023,16.7295,16.6915,16.7241,79100.0
2006-04-03 13:10:00,30.78,30.83,30.78,30.79,58400.0,16.7295,16.7567,16.7295,16.7349,58400.0
2006-04-03 13:15:00,30.79,30.8,30.78,30.78,14900.0,16.7349,16.7404,16.7295,16.7295,14900.0
2006-04-03 13:20:00,30.76,30.77,30.75,30.76,72800.0,16.7186,16.7241,16.7132,16.7186,72800.0
2006-04-03 13:25:00,30.76,30.78,30.76,30.77,28900.0,16.7186,16.7295,16.7186,16.7241,28900.0
2006-04-03 13:30:00,30.78,30.79,30.77,30.77,13600.0,16.7295,16.7349,16.7241,16.7241,13600.0
2006-04-03 13:35:00,30.77,30.78,30.76,30.76,25800.0,16.7241,16.7295,16.7186,16.7186,25800.0
2006-04-03 13:40:00,30.77,30.78,30.76,30.77,35800.0,16.7241,16.7295,16.7186,16.7241,35800.0
2006-04-03 13:45:00,30.76,30.77,30.74,30.74,31500.0,16.7186,16.7241,16.7078,16.7078,31500.0
2006-04-03 13:50:00,30.75,30.76,30.74,30.76,49600.0,16.7132,16.7186,16.7078,16.7186,49600.0
2006-04-03 13:55:00,30.75,30.77,30.75,30.76,14000.0,16.7132,16.7241,16.7132,16.7186,14000.0
2006-04-03 14:00:00,30.77,30.77,30.75,30.76,56800.0,16.7241,16.7241,16.7132,16.7186,56800.0
2006-04-03 14:05:00,30.76,30.78,30.75,30.75,21400.0,16.7186,16.7295,16.7132,16.7132,21400.0
2006-04-03 14:10:00,30.75,30.75,30.73,30.74,30100.0,16.7132,16.7132,16.7023,16.7078,30100.0
2006-04-03 14:15:00,30.73,30.75,30.73,30.73,57600.0,16.7023,16.7132,16.7023,16.7023,57600.0
2006-04-03 14:20:00,30.73,30.74,30.71,30.74,49100.0,16.7023,16.7078,16.6915,16.7078,49100.0
2006-04-03 14:25:00,30.74,30.75,30.71,30.72,75700.0,16.7078,16.7132,16.6915,16.6969,75700.0
2006-04-03 14:30:00,30.73,30.76,30.72,30.76,103100.0,16.7023,16.7186,16.6969,16.7186,103100.0
2006-04-03 14:35:00,30.76,30.76,30.75,30.75,112400.0,16.7186,16.7186,16.7132,16.7132,112400.0
2006-04-03 14:40:00,30.76,30.78,30.75,30.77,86700.0,16.7186,16.7295,16.7132,16.7241,86700.0
2006-04-03 14:45:00,30.76,30.77,30.75,30.75,107800.0,16.7186,16.7241,16.7132,16.7132,107800.0
2006-04-03 14:50:00,30.76,30.76,30.73,30.73,55500.0,16.7186,16.7186,16.7023,16.7023,55500.0
2006-04-03 14:55:00,30.74,30.76,30.73,30.76,47100.0,16.7078,16.7186,16.7023,16.7186,47100.0
2006-04-03 15:00:00,30.76,30.76,30.72,30.72,48400.0,16.7186,16.7186,16.6969,16.6969,48400.0
2006-04-03 15:05:00,30.72,30.75,30.72,30.74,178900.0,16.6969,16.7132,16.6969,16.7078,178900.0
2006-04-03 15:10:00,30.74,30.75,30.73,30.73,106000.0,16.7078,16.7132,16.7023,16.7023,106000.0
2006-04-03 15:15:00,30.74,30.76,30.71,30.74,304200.0,16.7078,16.7186,16.6915,16.7078,304200.0
2006-04-03 15:20:00,30.73,30.74,30.72,30.72,38500.0,16.7023,16.7078,16.6969,16.6969,38500.0
2006-04-03 15:25:00,30.73,30.73,30.69,30.69,63400.0,16.7023,16.7023,16.6806,16.6806,63400.0
2006-04-03 15:30:00,30.69,30.7,30.68,30.68,82800.0,16.6806,16.686,16.6752,16.6752,82800.0
2006-04-03 15:35:00,30.68,30.68,30.58,30.59,124100.0,16.6752,16.6752,16.6208,16.6262,124100.0
2006-04-03 15:40:00,30.59,30.6,30.57,30.57,109700.0,16.6262,16.6317,16.6154,16.6154,109700.0
2006-04-03 15:45:00,30.55,30.56,30.5,30.53,166700.0,16.6045,16.6099,16.5773,16.5936,166700.0
2006-04-03 15:50:00,30.53,30.54,30.5,30.5,123600.0,16.5936,16.5991,16.5773,16.5773,123600.0
2006-04-03 15:55:00,30.49,30.55,30.49,30.53,153100.0,16.5719,16.6045,16.5719,16.5936,153100.0
2006-04-04 09:30:00,30.52,30.55,30.44,30.51,106900.0,16.5882,16.6045,16.5447,16.5828,106900.0
2006-04-04 09:35:00,30.5,30.58,30.48,30.52,65100.0,16.5773,16.6208,16.5665,16.5882,65100.0
2006-04-04 09:40:00,30.5,30.52,30.45,30.45,63200.0,16.5773,16.5882,16.5501,16.5501,63200.0
2006-04-04 09:45:00,30.45,30.45,30.38,30.45,65000.0,16.5501,16.5501,16.5121,16.5501,65000.0
2006-04-04 09:50:00,30.44,30.51,30.43,30.5,83200.0,16.5447,16.5828,16.5393,16.5773,83200.0
2006-04-04 09:55:00,30.49,30.5,30.45,30.5,66900.0,16.5719,16.5773,16.5501,16.5773,66900.0
2006-04-04 10:00:00,30.49,30.52,30.47,30.51,34000.0,16.5719,16.5882,16.561,16.5828,34000.0
2006-04-04 10:05:00,30.52,30.58,30.51,30.53,36500.0,16.5882,16.6208,16.5828,16.5936,36500.0
2006-04-04 10:10:00,30.53,30.55,30.51,30.53,44700.0,16.5936,16.6045,16.5828,16.5936,44700.0
2006-04-04 10:15:00,30.53,30.54,30.51,30.54,44100.0,16.5936,16.5991,16.5828,16.5991,44100.0
2006-04-04 10:20:00,30.54,30.57,30.52,30.53,80900.0,16.5991,16.6154,16.5882,16.5936,80900.0
2006-04-04 10:25:00,30.53,30.55,30.51,30.53,62600.0,16.5936,16.6045,16.5828,16.5936,62600.0
2006-04-04 10:30:00,30.54,30.55,30.53,30.55,75200.0,16.5991,16.6045,16.5936,16.6045,75200.0
2006-04-04 10:35:00,30.55,30.55,30.51,30.52,32400.0,16.6045,16.6045,16.5828,16.5882,32400.0
2006-04-04 10:40:00,30.52,30.55,30.52,30.54,47700.0,16.5882,16.6045,16.5882,16.5991,47700.0
2006-04-04 10:45:00,30.54,30.57,30.53,30.57,24300.0,16.5991,16.6154,16.5936,16.6154,24300.0
2006-04-04 10:50:00,30.57,30.58,30.55,30.56,22200.0,16.6154,16.6208,16.6045,16.6099,22200.0
2006-04-04 10:55:00,30.56,30.58,30.55,30.56,32000.0,16.6099,16.6208,16.6045,16.6099,32000.0
2006-04-04 11:00:00,30.57,30.57,30.55,30.56,81000.0,16.6154,16.6154,16.6045,16.6099,81000.0
2006-04-04 11:05:00,30.55,30.56,30.51,30.53,51100.0,16.6045,16.6099,16.5828,16.5936,51100.0
2006-04-04 11:10:00,30.53,30.57,30.53,30.55,27400.0,16.5936,16.6154,16.5936,16.6045,27400.0
2006-04-04 11:15:00,30.55,30.59,30.55,30.55,25300.0,16.6045,16.6262,16.6045,16.6045,25300.0
2006-04-04 11:20:00,30.55,30.58,30.55,30.58,43500.0,16.6045,16.6208,16.6045,16.6208,43500.0
2006-04-04 11:25:00,30.56,30.59,30.55,30.56,43100.0,16.6099,16.6262,16.6045,16.6099,43100.0
2006-04-04 11:30:00,30.55,30.59,30.55,30.57,19600.0,16.6045,16.6262,16.6045,16.6154,19600.0
2006-04-04 11:35:00,30.57,30.59,30.57,30.58,38300.0,16.6154,16.6262,16.6154,16.6208,38300.0
2006-04-04 11:40:00,30.56,30.57,30.54,30.56,79800.0,16.6099,16.6154,16.5991,16.6099,79800.0
2006-04-04 11:45:00,30.56,30.58,30.55,30.55,89500.0,16.6099,16.6208,16.6045,16.6045,89500.0
2006-04-04 11:50:00,30.55,30.56,30.52,30.53,84200.0,16.6045,16.6099,16.5882,16.5936,84200.0
2006-04-04 11:55:00,30.52,30.53,30.52,30.53,82300.0,16.5882,16.5936,16.5882,16.5936,82300.0
2006-04-04 12:00:00,30.53,30.57,30.53,30.55,64700.0,16.5936,16.6154,16.5936,16.6045,64700.0
2006-04-04 12:05:00,30.55,30.6,30.54,30.58,99000.0,16.6045,16.6317,16.5991,16.6208,99000.0
2006-04-04 12:10:00,30.58,30.6,30.57,30.57,58700.0,16.6208,16.6317,16.6154,16.6154,58700.0
2006-04-04 12:15:00,30.58,30.63,30.57,30.63,129400.0,16.6208,16.648,16.6154,16.648,129400.0
2006-04-04 12:20:00,30.62,30.64,30.61,30.62,35400.0,16.6425,16.6534,16.6371,16.6425,35400.0
2006-04-04 12:25:00,30.61,30.64,30.61,30.63,16300.0,16.6371,16.6534,16.6371,16.648,16300.0
2006-04-04 12:30:00,30.62,30.67,30.62,30.65,24100.0,16.6425,16.6697,16.6425,16.6588,24100.0
2006-04-04 12:35:00,30.65,30.66,30.64,30.65,15600.0,16.6588,16.6643,16.6534,16.6588,15600.0
2006-04-04 12:40:00,30.66,30.67,30.63,30.65,23100.0,16.6643,16.6697,16.648,16.6588,23100.0
2006-04-04 12:45:00,30.64,30.67,30.64,30.66,31600.0,16.6534,16.6697,16.6534,16.6643,31600.0
2006-04-04 12:50:00,30.66,30.67,30.66,30.66,12500.0,16.6643,16.6697,16.6643,16.6643,12500.0
2006-04-04 12:55:00,30.66,30.67,30.65,30.66,28200.0,16.6643,16.6697,16.6588,16.6643,28200.0
2006-04-04 13:00:00,30.65,30.67,30.62,30.62,33900.0,16.6588,16.6697,16.6425,16.6425,33900.0
2006-04-04 13:05:00,30.63,30.64,30.61,30.62,57200.0,16.648,16.6534,16.6371,16.6425,57200.0
2006-04-04 13:10:00,30.63,30.63,30.61,30.61,29400.0,16.648,16.648,16.6371,16.6371,29400.0
2006-04-04 13:15:00,30.61,30.61,30.57,30.6,47200.0,16.6371,16.6371,16.6154,16.6317,47200.0
2006-04-04 13:20:00,30.6,30.61,30.57,30.61,85400.0,16.6317,16.6371,16.6154,16.6371,85400.0
2006-04-04 13:25:00,30.61,30.61,30.59,30.6,62100.0,16.6371,16.6371,16.6262,16.6317,62100.0
2006-04-04 13:30:00,30.59,30.6,30.59,30.59,60900.0,16.6262,16.6317,16.6262,16.6262,60900.0
2006-04-04 13:35:00,30.6,30.6,30.58,30.6,24300.0,16.6317,16.6317,16.6208,16.6317,24300.0
2006-04-04 13:40:00,30.59,30.6,30.58,30.59,23200.0,16.6262,16.6317,16.6208,16.6262,23200.0
2006-04-04 13:45:00,30.6,30.6,30.59,30.59,13500.0,16.6317,16.6317,16.6262,16.6262,13500.0
2006-04-04 13:50:00,30.59,30.64,30.59,30.63,70600.0,16.6262,16.6534,16.6262,16.648,70600.0
2006-04-04 13:55:00,30.63,30.65,30.61,30.61,26300.0,16.648,16.6588,16.6371,16.6371,26300.0
2006-04-04 14:00:00,30.61,30.61,30.59,30.61,92900.0,16.6371,16.6371,16.6262,16.6371,92900.0
2006-04-04 14:05:00,30.62,30.62,30.59,30.6,14800.0,16.6425,16.6425,16.6262,16.6317,14800.0
2006-04-04 14:10:00,30.6,30.61,30.58,30.6,26400.0,16.6317,16.6371,16.6208,16.6317,26400.0
2006-04-04 14:15:00,30.6,30.64,30.59,30.64,41900.0,16.6317,16.6534,16.6262,16.6534,41900.0
2006-04-04 14:20:00,30.65,30.68,30.63,30.66,35300.0,16.6588,16.6752,16.648,16.6643,35300.0
2006-04-04 14:25:00,30.66,30.67,30.65,30.65,43700.0,16.6643,16.6697,16.6588,16.6588,43700.0
2006-04-04 14:30:00,30.66,30.67,30.64,30.64,83000.0,16.6643,16.6697,16.6534,16.6534,83000.0
2006-04-04 14:35:00,30.63,30.63,30.58,30.58,40000.0,16.648,16.648,16.6208,16.6208,40000.0
2006-04-04 14:40:00,30.58,30.62,30.58,30.61,104600.0,16.6208,16.6425,16.6208,16.6371,104600.0
2006-04-04 14:45:00,30.61,30.65,30.6,30.65,84800.0,16.6371,16.6588,16.6317,16.6588,84800.0
2006-04-04 14:50:00,30.65,30.67,30.64,30.66,52700.0,16.6588,16.6697,16.6534,16.6643,52700.0
2006-04-04 14:55:00,30.66,30.69,30.65,30.65,90100.0,16.6643,16.6806,16.6588,16.6588,90100.0
2006-04-04 15:00:00,30.66,30.67,30.65,30.67,42700.0,16.6643,16.6697,16.6588,16.6697,42700.0
2006-04-04 15:05:00,30.67,30.7,30.67,30.69,48700.0,16.6697,16.686,16.6697,16.6806,48700.0
2006-04-04 15:10:00,30.7,30.7,30.66,30.68,57400.0,16.686,16.686,16.6643,16.6752,57400.0
2006-04-04 15:15:00,30.69,30.7,30.67,30.68,77400.0,16.6806,16.686,16.6697,16.6752,77400.0
2006-04-04 15:20:00,30.68,30.73,30.67,30.73,49700.0,16.6752,16.7023,16.6697,16.7023,49700.0
2006-04-04 15:25:00,30.72,30.73,30.69,30.7,56300.0,16.6969,16.7023,16.6806,16.686,56300.0
2006-04-04 15:30:00,30.69,30.71,30.69,30.7,28300.0,16.6806,16.6915,16.6806,16.686,28300.0
2006-04-04 15:35:00,30.69,30.7,30.68,30.69,63200.0,16.6806,16.686,16.6752,16.6806,63200.0
2006-04-04 15:40:00,30.68,30.68,30.65,30.68,118600.0,16.6752,16.6752,16.6588,16.6752,118600.0
2006-04-04 15:45:00,30.66,30.67,30.63,30.63,143900.0,16.6643,16.6697,16.648,16.648,143900.0
2006-04-04 15:50:00,30.62,30.64,30.61,30.64,110000.0,16.6425,16.6534,16.6371,16.6534,110000.0
2006-04-04 15:55:00,30.63,30.63,30.6,30.6,156300.0,16.648,16.648,16.6317,16.6317,156300.0
2006-04-05 09:30:00,30.5,30.6,30.5,30.59,267000.0,16.5773,16.6317,16.5773,16.6262,267000.0
2006-04-05 09:35:00,30.59,30.59,30.52,30.58,126800.0,16.6262,16.6262,16.5882,16.6208,126800.0
2006-04-05 09:40:00,30.58,30.6,30.56,30.59,114700.0,16.6208,16.6317,16.6099,16.6262,114700.0
2006-04-05 09:45:00,30.61,30.65,30.6,30.63,37300.0,16.6371,16.6588,16.6317,16.648,37300.0
2006-04-05 09:50:00,30.64,30.65,30.62,30.64,22300.0,16.6534,16.6588,16.6425,16.6534,22300.0
2006-04-05 09:55:00,30.64,30.65,30.61,30.62,79000.0,16.6534,16.6588,16.6371,16.6425,79000.0
2006-04-05 10:00:00,30.63,30.67,30.62,30.66,60500.0,16.648,16.6697,16.6425,16.6643,60500.0
2006-04-05 10:05:00,30.66,30.69,30.65,30.67,91900.0,16.6643,16.6806,16.6588,16.6697,91900.0
2006-04-05 10:10:00,30.67,30.7,30.67,30.67,59700.0,16.6697,16.686,16.6697,16.6697,59700.0
2006-04-05 10:15:00,30.68,30.69,30.65,30.66,47700.0,16.6752,16.6806,16.6588,16.6643,47700.0
2006-04-05 10:20:00,30.67,30.68,30.65,30.65,172000.0,16.6697,16.6752,16.6588,16.6588,172000.0
2006-04-05 10:25:00,30.66,30.67,30.65,30.66,40700.0,16.6643,16.6697,16.6588,16.6643,40700.0
2006-04-05 10:30:00,30.67,30.68,30.64,30.65,79500.0,16.6697,16.6752,16.6534,16.6588,79500.0
2006-04-05 10:35:00,30.66,30.7,30.66,30.7,60000.0,16.6643,16.686,16.6643,16.686,60000.0
2006-04-05 10:40:00,30.69,30.7,30.69,30.69,35800.0,16.6806,16.686,16.6806,16.6806,35800.0
2006-04-05 10:45:00,30.7,30.72,30.69,30.7,145100.0,16.686,16.6969,16.6806,16.686,145100.0
2006-04-05 10:50:00,30.7,30.71,30.65,30.68,36100.0,16.686,16.6915,16.6588,16.6752,36100.0
2006-04-05 10:55:00,30.68,30.69,30.64,30.65,57400.0,16.6752,16.6806,16.6534,16.6588,57400.0
2006-04-05 11:00:00,30.64,30.7,30.64,30.68,35900.0,16.6534,16.686,16.6534,16.6752,35900.0
2006-04-05 11:05:00,30.68,30.71,30.65,30.68,30700.0,16.6752,16.6915,16.6588,16.6752,30700.0
2006-04-05 11:10:00,30.68,30.71,30.67,30.69,46800.0,16.6752,16.6915,16.6697,16.6806,46800.0
2006-04-05 11:15:00,30.7,30.7,30.66,30.68,50500.0,16.686,16.686,16.6643,16.6752,50500.0
2006-04-05 11:20:00,30.67,30.69,30.66,30.68,19000.0,16.6697,16.6806,16.6643,16.6752,19000.0
2006-04-05 11:25:00,30.69,30.69,30.66,30.66,36700.0,16.6806,16.6806,16.6643,16.6643,36700.0
2006-04-05 11:30:00,30.67,30.67,30.64,30.64,82100.0,16.6697,16.6697,16.6534,16.6534,82100.0
2006-04-05 11:35:00,30.64,30.65,30.62,30.64,87200.0,16.6534,16.6588,16.6425,16.6534,87200.0
2006-04-05 11:40:00,30.63,30.65,30.6,30.61,86100.0,16.648,16.6588,16.6317,16.6371,86100.0
2006-04-05 11:45:00,30.62,30.65,30.6,30.63,37100.0,16.6425,16.6588,16.6317,16.648,37100.0
2006-04-05 11:50:00,30.65,30.66,30.63,30.66,33900.0,16.6588,16.6643,16.648,16.6643,33900.0
2006-04-05 11:55:00,30.66,30.68,30.65,30.66,14800.0,16.6643,16.6752,16.6588,16.6643,14800.0
2006-04-05 12:00:00,30.67,30.67,30.63,30.65,38900.0,16.6697,16.6697,16.648,16.6588,38900.0
2006-04-05 12:05:00,30.66,30.69,30.65,30.69,25600.0,16.6643,16.6806,16.6588,16.6806,25600.0
2006-04-05 12:10:00,30.68,30.68,30.66,30.66,39700.0,16.6752,16.6752,16.6643,16.6643,39700.0
2006-04-05 12:15:00,30.66,30.67,30.65,30.66,19300.0,16.6643,16.6697,16.6588,16.6643,19300.0
2006-04-05 12:20:00,30.67,30.67,30.65,30.66,23400.0,16.6697,16.6697,16.6588,16.6643,23400.0
2006-04-05 12:25:00,30.66,30.68,30.66,30.67,24900.0,16.6643,16.6752,16.6643,16.6697,24900.0
2006-04-05 12:30:00,30.68,30.68,30.65,30.68,32800.0,16.6752,16.6752,16.6588,16.6752,32800.0
2006-04-05 12:35:00,30.68,30.68,30.65,30.65,14400.0,16.6752,16.6752,16.6588,16.6588,14400.0
2006-04-05 12:40:00,30.66,30.69,30.64,30.68,25200.0,16.6643,16.6806,16.6534,16.6752,25200.0
2006-04-05 12:45:00,30.68,30.7,30.67,30.7,28700.0,16.6752,16.686,16.6697,16.686,28700.0
2006-04-05 12:50:00,30.71,30.73,30.69,30.71,55400.0,16.6915,16.7023,16.6806,16.6915,55400.0
2006-04-05 12:55:00,30.72,30.74,30.7,30.7,29000.0,16.6969,16.7078,16.686,16.686,29000.0
2006-04-05 13:00:00,30.71,30.77,30.7,30.77,62200.0,16.6915,16.7241,16.686,16.7241,62200.0
2006-04-05 13:05:00,30.77,30.79,30.69,30.69,39700.0,16.7241,16.7349,16.6806,16.6806,39700.0
2006-04-05 13:10:00,30.7,30.7,30.68,30.68,11500.0,16.686,16.686,16.6752,16.6752,11500.0
2006-04-05 13:15:00,30.69,30.7,30.68,30.69,28100.0,16.6806,16.686,16.6752,16.6806,28100.0
2006-04-05 13:20:00,30.68,30.71,30.68,30.7,42500.0,16.6752,16.6915,16.6752,16.686,42500.0
2006-04-05 13:25:00,30.71,30.72,30.69,30.72,26200.0,16.6915,16.6969,16.6806,16.6969,26200.0
2006-04-05 13:30:00,30.73,30.75,30.73,30.75,56100.0,16.7023,16.7132,16.7023,16.7132,56100.0
2006-04-05 13:35:00,30.75,30.75,30.68,30.68,36700.0,16.7132,16.7132,16.6752,16.6752,36700.0
2006-04-05 13:40:00,30.68,30.69,30.67,30.68,17200.0,16.6752,16.6806,16.6697,16.6752,17200.0
2006-04-05 13:45:00,30.69,30.7,30.67,30.69,35400.0,16.6806,16.686,16.6697,16.6806,35400.0
2006-04-05 13:50:00,30.69,30.74,30.69,30.72,31700.0,16.6806,16.7078,16.6806,16.6969,31700.0
2006-04-05 13:55:00,30.72,30.73,30.71,30.72,43800.0,16.6969,16.7023,16.6915,16.6969,43800.0
2006-04-05 14:00:00,30.72,30.72,30.67,30.69,111300.0,16.6969,16.6969,16.6697,16.6806,111300.0
2006-04-05 14:05:00,30.69,30.75,30.68,30.75,39400.0,16.6806,16.7132,16.6752,16.7132,39400.0
2006-04-05 14:10:00,30.75,30.77,30.71,30.72,38000.0,16.7132,16.7241,16.6915,16.6969,38000.0
2006-04-05 14:15:00,30.72,30.77,30.72,30.77,51400.0,16.6969,16.7241,16.6969,16.7241,51400.0
2006-04-05 14:20:00,30.77,30.78,30.75,30.77,40300.0,16.7241,16.7295,16.7132,16.7241,40300.0
2006-04-05 14:25:00,30.77,30.8,30.75,30.77,45900.0,16.7241,16.7404,16.7132,16.7241,45900.0
2006-04-05 14:30:00,30.78,30.8,30.77,30.79,93000.0,16.7295,16.7404,16.7241,16.7349,93000.0
2006-04-05 14:35:00,30.78,30.79,30.75,30.79,93600.0,16.7295,16.7349,16.7132,16.7349,93600.0
2006-04-05 14:40:00,30.79,30.83,30.78,30.83,34600.0,16.7349,16.7567,16.7295,16.7567,34600.0
2006-04-05 14:45:00,30.83,30.83,30.81,30.82,30700.0,16.7567,16.7567,16.7458,16.7512,30700.0
2006-04-05 14:50:00,30.83,30.83,30.8,30.82,77500.0,16.7567,16.7567,16.7404,16.7512,77500.0
2006-04-05 14:55:00,30.82,30.85,30.81,30.85,64500.0,16.7512,16.7676,16.7458,16.7676,64500.0
2006-04-05 15:00:00,30.85,30.86,30.82,30.83,97600.0,16.7676,16.773,16.7512,16.7567,97600.0
2006-04-05 15:05:00,30.83,30.86,30.83,30.84,81800.0,16.7567,16.773,16.7567,16.7621,81800.0
2006-04-05 15:10:00,30.84,30.87,30.84,30.85,80500.0,16.7621,16.7784,16.7621,16.7676,80500.0
2006-04-05 15:15:00,30.85,30.86,30.84,30.85,33300.0,16.7676,16.773,16.7621,16.7676,33300.0
2006-04-05 15:20:00,30.85,30.9,30.85,30.88,64900.0,16.7676,16.7947,16.7676,16.7839,64900.0
2006-04-05 15:25:00,30.88,30.89,30.86,30.86,38500.0,16.7839,16.7893,16.773,16.773,38500.0
2006-04-05 15:30:00,30.87,30.87,30.82,30.82,56800.0,16.7784,16.7784,16.7512,16.7512,56800.0
2006-04-05 15:35:00,30.82,30.82,30.81,30.81,29100.0,16.7512,16.7512,16.7458,16.7458,29100.0
2006-04-05 15:40:00,30.82,30.83,30.79,30.8,150700.0,16.7512,16.7567,16.7349,16.7404,150700.0
2006-04-05 15:45:00,30.81,30.81,30.78,30.78,49300.0,16.7458,16.7458,16.7295,16.7295,49300.0
2006-04-05 15:50:00,30.79,30.79,30.77,30.78,82600.0,16.7349,16.7349,16.7241,16.7295,82600.0
2006-04-05 15:55:00,30.79,30.8,30.78,30.79,82800.0,16.7349,16.7404,16.7295,16.7349,82800.0
2006-04-06 09:30:00,30.7,30.75,30.64,30.66,89300.0,16.686,16.7132,16.6534,16.6643,89300.0
2006-04-06 09:35:00,30.68,30.73,30.65,30.7,48900.0,16.6752,16.7023,16.6588,16.686,48900.0
2006-04-06 09:40:00,30.68,30.71,30.65,30.65,39600.0,16.6752,16.6915,16.6588,16.6588,39600.0
2006-04-06 09:45:00,30.66,30.7,30.65,30.66,37100.0,16.6643,16.686,16.6588,16.6643,37100.0
2006-04-06 09:50:00,30.65,30.66,30.59,30.6,37600.0,16.6588,16.6643,16.6262,16.6317,37600.0
2006-04-06 09:55:00,30.6,30.63,30.56,30.63,40100.0,16.6317,16.648,16.6099,16.648,40100.0
2006-04-06 10:00:00,30.63,30.64,30.62,30.63,39300.0,16.648,16.6534,16.6425,16.648,39300.0
2006-04-06 10:05:00,30.63,30.63,30.52,30.55,186000.0,16.648,16.648,16.5882,16.6045,186000.0
2006-04-06 10:10:00,30.55,30.59,30.54,30.59,74700.0,16.6045,16.6262,16.5991,16.6262,74700.0
2006-04-06 10:15:00,30.58,30.6,30.56,30.58,51500.0,16.6208,16.6317,16.6099,16.6208,51500.0
2006-04-06 10:20:00,30.58,30.64,30.57,30.62,73500.0,16.6208,16.6534,16.6154,16.6425,73500.0
2006-04-06 10:25:00,30.62,30.64,30.61,30.61,38600.0,16.6425,16.6534,16.6371,16.6371,38600.0
2006-04-06 10:30:00,30.61,30.66,30.6,30.61,50400.0,16.6371,16.6643,16.6317,16.6371,50400.0
2006-04-06 10:35:00,30.6,30.67,30.58,30.67,27400.0,16.6317,16.6697,16.6208,16.6697,27400.0
2006-04-06 10:40:00,30.67,30.68,30.66,30.67,28600.0,16.6697,16.6752,16.6643,16.6697,28600.0
2006-04-06 10:45:00,30.67,30.68,30.64,30.64,25400.0,16.6697,16.6752,16.6534,16.6534,25400.0
2006-04-06 10:50:00,30.64,30.65,30.62,30.64,107200.0,16.6534,16.6588,16.6425,16.6534,107200.0
2006-04-06 10:55:00,30.64,30.65,30.62,30.64,93900.0,16.6534,16.6588,16.6425,16.6534,93900.0
2006-04-06 11:00:00,30.64,30.66,30.62,30.63,27000.0,16.6534,16.6643,16.6425,16.648,27000.0
2006-04-06 11:05:00,30.64,30.67,30.63,30.66,42600.0,16.6534,16.6697,16.648,16.6643,42600.0
2006-04-06 11:10:00,30.67,30.7,30.66,30.68,24800.0,16.6697,16.686,16.6643,16.6752,24800.0
2006-04-06 11:15:00,30.68,30.68,30.65,30.66,39600.0,16.6752,16.6752,16.6588,16.6643,39600.0
2006-04-06 11:20:00,30.66,30.67,30.65,30.65,29700.0,16.6643,16.6697,16.6588,16.6588,29700.0
2006-04-06 11:25:00,30.65,30.69,30.65,30.69,39700.0,16.6588,16.6806,16.6588,16.6806,39700.0
2006-04-06 11:30:00,30.69,30.69,30.65,30.66,10700.0,16.6806,16.6806,16.6588,16.6643,10700.0
2006-04-06 11:35:00,30.66,30.67,30.65,30.66,9500.0,16.6643,16.6697,16.6588,16.6643,9500.0
2006-04-06 11:40:00,30.66,30.68,30.65,30.68,23500.0,16.6643,16.6752,16.6588,16.6752,23500.0
2006-04-06 11:45:00,30.68,30.68,30.66,30.67,15700.0,16.6752,16.6752,16.6643,16.6697,15700.0
2006-04-06 11:50:00,30.67,30.68,30.65,30.67,33800.0,16.6697,16.6752,16.6588,16.6697,33800.0
2006-04-06 11:55:00,30.66,30.67,30.65,30.66,25200.0,16.6643,16.6697,16.6588,16.6643,25200.0
2006-04-06 12:00:00,30.65,30.68,30.65,30.65,457600.0,16.6588,16.6752,16.6588,16.6588,457600.0
2006-04-06 12:05:00,30.65,30.66,30.64,30.65,92700.0,16.6588,16.6643,16.6534,16.6588,92700.0
2006-04-06 12:10:00,30.65,30.66,30.65,30.66,12200.0,16.6588,16.6643,16.6588,16.6643,12200.0
2006-04-06 12:15:00,30.66,30.67,30.64,30.65,53500.0,16.6643,16.6697,16.6534,16.6588,53500.0
2006-04-06 12:20:00,30.65,30.66,30.64,30.64,62300.0,16.6588,16.6643,16.6534,16.6534,62300.0
2006-04-06 12:25:00,30.64,30.65,30.6,30.62,51600.0,16.6534,16.6588,16.6317,16.6425,51600.0
2006-04-06 12:30:00,30.61,30.64,30.6,30.62,27400.0,16.6371,16.6534,16.6317,16.6425,27400.0
2006-04-06 12:35:00,30.62,30.66,30.62,30.65,45500.0,16.6425,16.6643,16.6425,16.6588,45500.0
2006-04-06 12:40:00,30.66,30.67,30.65,30.66,18700.0,16.6643,16.6697,16.6588,16.6643,18700.0
2006-04-06 12:45:00,30.65,30.67,30.65,30.66,31500.0,16.6588,16.6697,16.6588,16.6643,31500.0
2006-04-06 12:50:00,30.66,30.67,30.65,30.65,33600.0,16.6643,16.6697,16.6588,16.6588,33600.0
2006-04-06 12:55:00,30.65,30.67,30.65,30.65,36400.0,16.6588,16.6697,16.6588,16.6588,36400.0
2006-04-06 13:00:00,30.65,30.68,30.65,30.65,50600.0,16.6588,16.6752,16.6588,16.6588,50600.0
2006-04-06 13:05:00,30.65,30.67,30.65,30.66,11100.0,16.6588,16.6697,16.6588,16.6643,11100.0
2006-04-06 13:10:00,30.67,30.68,30.65,30.67,16000.0,16.6697,16.6752,16.6588,16.6697,16000.0
2006-04-06 13:15:00,30.66,30.7,30.66,30.68,24200.0,16.6643,16.686,16.6643,16.6752,24200.0
2006-04-06 13:20:00,30.68,30.72,30.68,30.7,26300.0,16.6752,16.6969,16.6752,16.686,26300.0
2006-04-06 13:25:00,30.69,30.71,30.69,30.7,8600.0,16.6806,16.6915,16.6806,16.686,8600.0
2006-04-06 13:30:00,30.7,30.71,30.7,30.7,244200.0,16.686,16.6915,16.686,16.686,244200.0
2006-04-06 13:35:00,30.7,30.71,30.69,30.71,24300.0,16.686,16.6915,16.6806,16.6915,24300.0
2006-04-06 13:40:00,30.7,30.71,30.67,30.69,24600.0,16.686,16.6915,16.6697,16.6806,24600.0
2006-04-06 13:45:00,30.69,30.74,30.67,30.72,42900.0,16.6806,16.7078,16.6697,16.6969,42900.0
2006-04-06 13:50:00,30.71,30.73,30.69,30.71,30700.0,16.6915,16.7023,16.6806,16.6915,30700.0
2006-04-06 13:55:00,30.72,30.76,30.71,30.76,45100.0,16.6969,16.7186,16.6915,16.7186,45100.0
2006-04-06 14:00:00,30.76,30.78,30.76,30.76,30300.0,16.7186,16.7295,16.7186,16.7186,30300.0
2006-04-06 14:05:00,30.77,30.79,30.76,30.77,41100.0,16.7241,16.7349,16.7186,16.7241,41100.0
2006-04-06 14:10:00,30.78,30.8,30.78,30.8,49200.0,16.7295,16.7404,16.7295,16.7404,49200.0
2006-04-06 14:15:00,30.79,30.84,30.79,30.81,73900.0,16.7349,16.7621,16.7349,16.7458,73900.0
2006-04-06 14:20:00,30.79,30.81,30.79,30.81,21000.0,16.7349,16.7458,16.7349,16.7458,21000.0
2006-04-06 14:25:00,30.82,30.83,30.79,30.8,23500.0,16.7512,16.7567,16.7349,16.7404,23500.0
2006-04-06 14:30:00,30.8,30.81,30.79,30.79,40200.0,16.7404,16.7458,16.7349,16.7349,40200.0
2006-04-06 14:35:00,30.8,30.81,30.8,30.81,40800.0,16.7404,16.7458,16.7404,16.7458,40800.0
2006-04-06 14:40:00,30.81,30.83,30.81,30.83,15900.0,16.7458,16.7567,16.7458,16.7567,15900.0
2006-04-06 14:45:00,30.83,30.84,30.81,30.82,51100.0,16.7567,16.7621,16.7458,16.7512,51100.0
2006-04-06 14:50:00,30.82,30.85,30.81,30.85,31300.0,16.7512,16.7676,16.7458,16.7676,31300.0
2006-04-06 14:55:00,30.85,30.87,30.84,30.86,26900.0,16.7676,16.7784,16.7621,16.773,26900.0
2006-04-06 15:00:00,30.87,30.88,30.79,30.81,43900.0,16.7784,16.7839,16.7349,16.7458,43900.0
2006-04-06 15:05:00,30.8,30.83,30.8,30.83,36900.0,16.7404,16.7567,16.7404,16.7567,36900.0
2006-04-06 15:10:00,30.83,30.85,30.82,30.85,62900.0,16.7567,16.7676,16.7512,16.7676,62900.0
2006-04-06 15:15:00,30.84,30.87,30.83,30.86,55300.0,16.7621,16.7784,16.7567,16.773,55300.0
2006-04-06 15:20:00,30.85,30.87,30.84,30.86,61400.0,16.7676,16.7784,16.7621,16.773,61400.0
2006-04-06 15:25:00,30.87,30.87,30.82,30.86,74600.0,16.7784,16.7784,16.7512,16.773,74600.0
2006-04-06 15:30:00,30.85,30.86,30.81,30.83,92700.0,16.7676,16.773,16.7458,16.7567,92700.0
2006-04-06 15:35:00,30.82,30.83,30.79,30.8,74700.0,16.7512,16.7567,16.7349,16.7404,74700.0
2006-04-06 15:40:00,30.8,30.83,30.79,30.82,57200.0,16.7404,16.7567,16.7349,16.7512,57200.0
2006-04-06 15:45:00,30.82,30.88,30.82,30.86,99100.0,16.7512,16.7839,16.7512,16.773,99100.0
2006-04-06 15:50:00,30.87,30.87,30.84,30.84,62700.0,16.7784,16.7784,16.7621,16.7621,62700.0
2006-04-06 15:55:00,30.84,30.85,30.82,30.83,66000.0,16.7621,16.7676,16.7512,16.7567,66000.0
2006-04-07 09:30:00,30.77,30.94,30.77,30.91,178600.0,16.7241,16.8165,16.7241,16.8002,178600.0
2006-04-07 09:35:00,30.91,30.95,30.89,30.94,43600.0,16.8002,16.8219,16.7893,16.8165,43600.0
2006-04-07 09:40:00,30.94,30.95,30.88,30.89,45200.0,16.8165,16.8219,16.7839,16.7893,45200.0
2006-04-07 09:45:00,30.89,30.92,30.86,30.9,78100.0,16.7893,16.8056,16.773,16.7947,78100.0
2006-04-07 09:50:00,30.89,30.91,30.8,30.85,55500.0,16.7893,16.8002,16.7404,16.7676,55500.0
2006-04-07 09:55:00,30.85,30.85,30.76,30.78,45100.0,16.7676,16.7676,16.7186,16.7295,45100.0
2006-04-07 10:00:00,30.78,30.78,30.71,30.71,60700.0,16.7295,16.7295,16.6915,16.6915,60700.0
2006-04-07 10:05:00,30.71,30.75,30.7,30.74,48100.0,16.6915,16.7132,16.686,16.7078,48100.0
2006-04-07 10:10:00,30.74,30.76,30.73,30.74,28600.0,16.7078,16.7186,16.7023,16.7078,28600.0
2006-04-07 10:15:00,30.74,30.77,30.68,30.69,61500.0,16.7078,16.7241,16.6752,16.6806,61500.0
2006-04-07 10:20:00,30.68,30.7,30.58,30.62,89500.0,16.6752,16.686,16.6208,16.6425,89500.0
2006-04-07 10:25:00,30.62,30.63,30.56,30.61,60400.0,16.6425,16.648,16.6099,16.6371,60400.0
2006-04-07 10:30:00,30.61,30.66,30.6,30.66,36600.0,16.6371,16.6643,16.6317,16.6643,36600.0
2006-04-07 10:35:00,30.66,30.68,30.61,30.61,28700.0,16.6643,16.6752,16.6371,16.6371,28700.0
2006-04-07 10:40:00,30.61,30.63,30.6,30.61,31300.0,16.6371,16.648,16.6317,16.6371,31300.0
2006-04-07 10:45:00,30.61,30.62,30.53,30.58,74200.0,16.6371,16.6425,16.5936,16.6208,74200.0
2006-04-07 10:50:00,30.58,30.59,30.56,30.57,16900.0,16.6208,16.6262,16.6099,16.6154,16900.0
2006-04-07 10:55:00,30.57,30.6,30.57,30.59,29800.0,16.6154,16.6317,16.6154,16.6262,29800.0
2006-04-07 11:00:00,30.59,30.59,30.55,30.58,25200.0,16.6262,16.6262,16.6045,16.6208,25200.0
2006-04-07 11:05:00,30.57,30.59,30.57,30.59,11400.0,16.6154,16.6262,16.6154,16.6262,11400.0
2006-04-07 11:10:00,30.58,30.61,30.55,30.55,19000.0,16.6208,16.6371,16.6045,16.6045,19000.0
2006-04-07 11:15:00,30.56,30.62,30.56,30.62,36800.0,16.6099,16.6425,16.6099,16.6425,36800.0
2006-04-07 11:20:00,30.62,30.63,30.56,30.58,35200.0,16.6425,16.648,16.6099,16.6208,35200.0
2006-04-07 11:25:00,30.58,30.59,30.55,30.56,38500.0,16.6208,16.6262,16.6045,16.6099,38500.0
2006-04-07 11:30:00,30.57,30.58,30.54,30.56,79400.0,16.6154,16.6208,16.5991,16.6099,79400.0
2006-04-07 11:35:00,30.56,30.57,30.52,30.54,77300.0,16.6099,16.6154,16.5882,16.5991,77300.0
2006-04-07 11:40:00,30.55,30.55,30.51,30.51,57000.0,16.6045,16.6045,16.5828,16.5828,57000.0
2006-04-07 11:45:00,30.51,30.53,30.5,30.51,65500.0,16.5828,16.5936,16.5773,16.5828,65500.0
2006-04-07 11:50:00,30.52,30.58,30.52,30.57,26800.0,16.5882,16.6208,16.5882,16.6154,26800.0
2006-04-07 11:55:00,30.55,30.56,30.53,30.54,35200.0,16.6045,16.6099,16.5936,16.5991,35200.0
2006-04-07 12:00:00,30.53,30.53,30.52,30.53,27400.0,16.5936,16.5936,16.5882,16.5936,27400.0
2006-04-07 12:05:00,30.53,30.53,30.51,30.51,16100.0,16.5936,16.5936,16.5828,16.5828,16100.0
2006-04-07 12:10:00,30.51,30.52,30.5,30.5,51000.0,16.5828,16.5882,16.5773,16.5773,51000.0
2006-04-07 12:15:00,30.5,30.53,30.5,30.52,39100.0,16.5773,16.5936,16.5773,16.5882,39100.0
2006-04-07 12:20:00,30.52,30.53,30.5,30.51,45700.0,16.5882,16.5936,16.5773,16.5828,45700.0
2006-04-07 12:25:00,30.51,30.55,30.51,30.54,135000.0,16.5828,16.6045,16.5828,16.5991,135000.0
2006-04-07 12:30:00,30.53,30.54,30.52,30.52,24400.0,16.5936,16.5991,16.5882,16.5882,24400.0
2006-04-07 12:35:00,30.52,30.53,30.44,30.45,43300.0,16.5882,16.5936,16.5447,16.5501,43300.0
2006-04-07 12:40:00,30.45,30.48,30.45,30.47,37800.0,16.5501,16.5665,16.5501,16.561,37800.0
2006-04-07 12:45:00,30.47,30.49,30.47,30.49,21500.0,16.561,16.5719,16.561,16.5719,21500.0
2006-04-07 12:50:00,30.48,30.51,30.47,30.48,49800.0,16.5665,16.5828,16.561,16.5665,49800.0
2006-04-07 12:55:00,30.48,30.5,30.47,30.5,50200.0,16.5665,16.5773,16.561,16.5773,50200.0
2006-04-07 13:00:00,30.48,30.49,30.44,30.45,43100.0,16.5665,16.5719,16.5447,16.5501,43100.0
2006-04-07 13:05:00,30.45,30.49,30.44,30.49,54300.0,16.5501,16.5719,16.5447,16.5719,54300.0
2006-04-07 13:10:00,30.49,30.52,30.48,30.48,49200.0,16.5719,16.5882,16.5665,16.5665,49200.0
2006-04-07 13:15:00,30.49,30.53,30.49,30.51,33800.0,16.5719,16.5936,16.5719,16.5828,33800.0
2006-04-07 13:20:00,30.5,30.51,30.47,30.49,42100.0,16.5773,16.5828,16.561,16.5719,42100.0
2006-04-07 13:25:00,30.48,30.52,30.48,30.5,28600.0,16.5665,16.5882,16.5665,16.5773,28600.0
2006-04-07 13:30:00,30.51,30.52,30.5,30.51,29800.0,16.5828,16.5882,16.5773,16.5828,29800.0
2006-04-07 13:35:00,30.51,30.54,30.48,30.48,84300.0,16.5828,16.5991,16.5665,16.5665,84300.0
2006-04-07 13:40:00,30.48,30.49,30.48,30.49,50600.0,16.5665,16.5719,16.5665,16.5719,50600.0
2006-04-07 13:45:00,30.48,30.5,30.48,30.49,46300.0,16.5665,16.5773,16.5665,16.5719,46300.0
2006-04-07 13:50:00,30.49,30.52,30.49,30.51,21000.0,16.5719,16.5882,16.5719,16.5828,21000.0
2006-04-07 13:55:00,30.51,30.51,30.48,30.49,58900.0,16.5828,16.5828,16.5665,16.5719,58900.0
2006-04-07 14:00:00,30.48,30.5,30.47,30.5,30800.0,16.5665,16.5773,16.561,16.5773,30800.0
2006-04-07 14:05:00,30.51,30.52,30.46,30.46,26000.0,16.5828,16.5882,16.5556,16.5556,26000.0
2006-04-07 14:10:00,30.46,30.5,30.46,30.47,33400.0,16.5556,16.5773,16.5556,16.561,33400.0
2006-04-07 14:15:00,30.47,30.49,30.46,30.46,26300.0,16.561,16.5719,16.5556,16.5556,26300.0
2006-04-07 14:20:00,30.46,30.48,30.45,30.47,26600.0,16.5556,16.5665,16.5501,16.561,26600.0
2006-04-07 14:25:00,30.47,30.48,30.46,30.47,17300.0,16.561,16.5665,16.5556,16.561,17300.0
2006-04-07 14:30:00,30.47,30.49,30.47,30.49,28000.0,16.561,16.5719,16.561,16.5719,28000.0
2006-04-07 14:35:00,30.49,30.51,30.47,30.51,38800.0,16.5719,16.5828,16.561,16.5828,38800.0
2006-04-07 14:40:00,30.52,30.57,30.5,30.54,52600.0,16.5882,16.6154,16.5773,16.5991,52600.0
2006-04-07 14:45:00,30.55,30.57,30.54,30.57,29100.0,16.6045,16.6154,16.5991,16.6154,29100.0
2006-04-07 14:50:00,30.57,30.58,30.5,30.51,46500.0,16.6154,16.6208,16.5773,16.5828,46500.0
2006-04-07 14:55:00,30.5,30.54,30.5,30.54,60400.0,16.5773,16.5991,16.5773,16.5991,60400.0
2006-04-07 15:00:00,30.53,30.54,30.51,30.53,82300.0,16.5936,16.5991,16.5828,16.5936,82300.0
2006-04-07 15:05:00,30.51,30.55,30.49,30.53,103800.0,16.5828,16.6045,16.5719,16.5936,103800.0
2006-04-07 15:10:00,30.53,30.55,30.52,30.52,51800.0,16.5936,16.6045,16.5882,16.5882,51800.0
2006-04-07 15:15:00,30.53,30.55,30.49,30.51,87100.0,16.5936,16.6045,16.5719,16.5828,87100.0
2006-04-07 15:20:00,30.5,30.52,30.49,30.5,126200.0,16.5773,16.5882,16.5719,16.5773,126200.0
2006-04-07 15:25:00,30.51,30.51,30.45,30.46,77600.0,16.5828,16.5828,16.5501,16.5556,77600.0
2006-04-07 15:30:00,30.45,30.52,30.45,30.51,86200.0,16.5501,16.5882,16.5501,16.5828,86200.0
2006-04-07 15:35:00,30.51,30.52,30.5,30.5,62800.0,16.5828,16.5882,16.5773,16.5773,62800.0
2006-04-07 15:40:00,30.51,30.51,30.44,30.48,72900.0,16.5828,16.5828,16.5447,16.5665,72900.0
2006-04-07 15:45:00,30.47,30.51,30.47,30.51,82200.0,16.561,16.5828,16.561,16.5828,82200.0
2006-04-07 15:50:00,30.51,30.52,30.48,30.49,91600.0,16.5828,16.5882,16.5665,16.5719,91600.0
2006-04-07 15:55:00,30.49,30.49,30.47,30.48,104100.0,16.5719,16.5719,16.561,16.5665,104100.0
2006-04-10 09:30:00,30.62,30.62,30.55,30.61,119600.0,16.6425,16.6425,16.6045,16.6371,119600.0
2006-04-10 09:35:00,30.61,30.62,30.56,30.56,41600.0,16.6371,16.6425,16.6099,16.6099,41600.0
2006-04-10 09:40:00,30.57,30.57,30.54,30.54,33700.0,16.6154,16.6154,16.5991,16.5991,33700.0
2006-04-10 09:45:00,30.53,30.54,30.5,30.54,44200.0,16.5936,16.5991,16.5773,16.5991,44200.0
2006-04-10 09:50:00,30.52,30.53,30.51,30.52,20900.0,16.5882,16.5936,16.5828,16.5882,20900.0
2006-04-10 09:55:00,30.53,30.56,30.51,30.53,55900.0,16.5936,16.6099,16.5828,16.5936,55900.0
2006-04-10 10:00:00,30.55,30.6,30.55,30.57,33300.0,16.6045,16.6317,16.6045,16.6154,33300.0
2006-04-10 10:05:00,30.55,30.58,30.53,30.56,14000.0,16.6045,16.6208,16.5936,16.6099,14000.0
2006-04-10 10:10:00,30.57,30.58,30.55,30.56,18800.0,16.6154,16.6208,16.6045,16.6099,18800.0
2006-04-10 10:15:00,30.55,30.58,30.55,30.58,24300.0,16.6045,16.6208,16.6045,16.6208,24300.0
2006-04-10 10:20:00,30.58,30.58,30.54,30.54,21300.0,16.6208,16.6208,16.5991,16.5991,21300.0
2006-04-10 10:25:00,30.54,30.54,30.51,30.51,22200.0,16.5991,16.5991,16.5828,16.5828,22200.0
2006-04-10 10:30:00,30.51,30.54,30.51,30.53,20700.0,16.5828,16.5991,16.5828,16.5936,20700.0
2006-04-10 10:35:00,30.53,30.53,30.5,30.52,15300.0,16.5936,16.5936,16.5773,16.5882,15300.0
2006-04-10 10:40:00,30.52,30.54,30.51,30.52,18300.0,16.5882,16.5991,16.5828,16.5882,18300.0
2006-04-10 10:45:00,30.52,30.58,30.52,30.58,28900.0,16.5882,16.6208,16.5882,16.6208,28900.0
2006-04-10 10:50:00,30.58,30.6,30.57,30.57,50900.0,16.6208,16.6317,16.6154,16.6154,50900.0
2006-04-10 10:55:00,30.56,30.56,30.52,30.53,23600.0,16.6099,16.6099,16.5882,16.5936,23600.0
2006-04-10 11:00:00,30.52,30.58,30.52,30.54,19300.0,16.5882,16.6208,16.5882,16.5991,19300.0
2006-04-10 11:05:00,30.52,30.59,30.52,30.57,24000.0,16.5882,16.6262,16.5882,16.6154,24000.0
2006-04-10 11:10:00,30.57,30.61,30.56,30.61,21600.0,16.6154,16.6371,16.6099,16.6371,21600.0
2006-04-10 11:15:00,30.62,30.65,30.61,30.64,14400.0,16.6425,16.6588,16.6371,16.6534,14400.0
2006-04-10 11:20:00,30.64,30.66,30.61,30.62,33800.0,16.6534,16.6643,16.6371,16.6425,33800.0
2006-04-10 11:25:00,30.63,30.65,30.62,30.63,17600.0,16.648,16.6588,16.6425,16.648,17600.0
2006-04-10 11:30:00,30.64,30.65,30.61,30.63,15800.0,16.6534,16.6588,16.6371,16.648,15800.0
2006-04-10 11:35:00,30.63,30.63,30.61,30.62,11100.0,16.648,16.648,16.6371,16.6425,11100.0
2006-04-10 11:40:00,30.62,30.69,30.61,30.68,20500.0,16.6425,16.6806,16.6371,16.6752,20500.0
2006-04-10 11:45:00,30.68,30.69,30.67,30.68,27400.0,16.6752,16.6806,16.6697,16.6752,27400.0
2006-04-10 11:50:00,30.68,30.68,30.63,30.63,25700.0,16.6752,16.6752,16.648,16.648,25700.0
2006-04-10 11:55:00,30.63,30.63,30.59,30.63,30500.0,16.648,16.648,16.6262,16.648,30500.0
2006-04-10 12:00:00,30.64,30.66,30.63,30.64,16800.0,16.6534,16.6643,16.648,16.6534,16800.0
2006-04-10 12:05:00,30.63,30.63,30.56,30.59,36900.0,16.648,16.648,16.6099,16.6262,36900.0
2006-04-10 12:10:00,30.59,30.63,30.58,30.6,22000.0,16.6262,16.648,16.6208,16.6317,22000.0
2006-04-10 12:15:00,30.6,30.61,30.57,30.58,11800.0,16.6317,16.6371,16.6154,16.6208,11800.0
2006-04-10 12:20:00,30.58,30.6,30.58,30.59,18900.0,16.6208,16.6317,16.6208,16.6262,18900.0
2006-04-10 12:25:00,30.58,30.6,30.57,30.59,13100.0,16.6208,16.6317,16.6154,16.6262,13100.0
2006-04-10 12:30:00,30.58,30.58,30.57,30.57,22200.0,16.6208,16.6208,16.6154,16.6154,22200.0
2006-04-10 12:35:00,30.57,30.57,30.54,30.55,31000.0,16.6154,16.6154,16.5991,16.6045,31000.0
2006-04-10 12:40:00,30.55,30.55,30.52,30.52,30400.0,16.6045,16.6045,16.5882,16.5882,30400.0
2006-04-10 12:45:00,30.52,30.53,30.51,30.52,24000.0,16.5882,16.5936,16.5828,16.5882,24000.0
2006-04-10 12:50:00,30.52,30.53,30.51,30.51,31700.0,16.5882,16.5936,16.5828,16.5828,31700.0
2006-04-10 12:55:00,30.51,30.53,30.5,30.52,20500.0,16.5828,16.5936,16.5773,16.5882,20500.0
2006-04-10 13:00:00,30.52,30.53,30.51,30.51,22900.0,16.5882,16.5936,16.5828,16.5828,22900.0
2006-04-10 13:05:00,30.51,30.52,30.5,30.52,10200.0,16.5828,16.5882,16.5773,16.5882,10200.0
2006-04-10 13:10:00,30.52,30.53,30.51,30.52,55900.0,16.5882,16.5936,16.5828,16.5882,55900.0
2006-04-10 13:15:00,30.52,30.53,30.51,30.52,35400.0,16.5882,16.5936,16.5828,16.5882,35400.0
2006-04-10 13:20:00,30.53,30.55,30.52,30.54,45800.0,16.5936,16.6045,16.5882,16.5991,45800.0
2006-04-10 13:25:00,30.54,30.55,30.52,30.53,17800.0,16.5991,16.6045,16.5882,16.5936,17800.0
2006-04-10 13:30:00,30.53,30.53,30.49,30.49,39200.0,16.5936,16.5936,16.5719,16.5719,39200.0
2006-04-10 13:35:00,30.49,30.49,30.45,30.48,45400.0,16.5719,16.5719,16.5501,16.5665,45400.0
2006-04-10 13:40:00,30.48,30.49,30.48,30.48,15400.0,16.5665,16.5719,16.5665,16.5665,15400.0
2006-04-10 13:45:00,30.47,30.48,30.45,30.46,19500.0,16.561,16.5665,16.5501,16.5556,19500.0
2006-04-10 13:50:00,30.45,30.5,30.45,30.48,38400.0,16.5501,16.5773,16.5501,16.5665,38400.0
2006-04-10 13:55:00,30.48,30.5,30.47,30.47,27100.0,16.5665,16.5773,16.561,16.561,27100.0
2006-04-10 14:00:00,30.48,30.48,30.47,30.48,24600.0,16.5665,16.5665,16.561,16.5665,24600.0
2006-04-10 14:05:00,30.48,30.5,30.47,30.48,19300.0,16.5665,16.5773,16.561,16.5665,19300.0
2006-04-10 14:10:00,30.47,30.49,30.47,30.47,34600.0,16.561,16.5719,16.561,16.561,34600.0
2006-04-10 14:15:00,30.47,30.47,30.44,30.45,41800.0,16.561,16.561,16.5447,16.5501,41800.0
2006-04-10 14:20:00,30.45,30.47,30.44,30.45,48700.0,16.5501,16.561,16.5447,16.5501,48700.0
2006-04-10 14:25:00,30.45,30.45,30.41,30.44,37600.0,16.5501,16.5501,16.5284,16.5447,37600.0
2006-04-10 14:30:00,30.43,30.48,30.42,30.45,68800.0,16.5393,16.5665,16.5338,16.5501,68800.0
2006-04-10 14:35:00,30.45,30.46,30.39,30.39,70200.0,16.5501,16.5556,16.5175,16.5175,70200.0
2006-04-10 14:40:00,30.39,30.42,30.38,30.41,51200.0,16.5175,16.5338,16.5121,16.5284,51200.0
2006-04-10 14:45:00,30.41,30.44,30.41,30.42,37800.0,16.5284,16.5447,16.5284,16.5338,37800.0
2006-04-10 14:50:00,30.42,30.43,30.39,30.4,36400.0,16.5338,16.5393,16.5175,16.523,36400.0
2006-04-10 14:55:00,30.39,30.47,30.39,30.46,58200.0,16.5175,16.561,16.5175,16.5556,58200.0
2006-04-10 15:00:00,30.46,30.48,30.45,30.47,24800.0,16.5556,16.5665,16.5501,16.561,24800.0
2006-04-10 15:05:00,30.47,30.47,30.43,30.46,26100.0,16.561,16.561,16.5393,16.5556,26100.0
2006-04-10 15:10:00,30.45,30.47,30.45,30.47,17300.0,16.5501,16.561,16.5501,16.561,17300.0
2006-04-10 15:15:00,30.46,30.49,30.44,30.48,27400.0,16.5556,16.5719,16.5447,16.5665,27400.0
2006-04-10 15:20:00,30.49,30.5,30.48,30.49,12900.0,16.5719,16.5773,16.5665,16.5719,12900.0
2006-04-10 15:25:00,30.49,30.49,30.47,30.47,20000.0,16.5719,16.5719,16.561,16.561,20000.0
2006-04-10 15:30:00,30.47,30.48,30.45,30.45,36000.0,16.561,16.5665,16.5501,16.5501,36000.0
2006-04-10 15:35:00,30.45,30.49,30.44,30.48,39100.0,16.5501,16.5719,16.5447,16.5665,39100.0
2006-04-10 15:40:00,30.47,30.49,30.46,30.46,50300.0,16.561,16.5719,16.5556,16.5556,50300.0
2006-04-10 15:45:00,30.47,30.48,30.46,30.47,42900.0,16.561,16.5665,16.5556,16.561,42900.0
2006-04-10 15:50:00,30.47,30.49,30.46,30.48,58300.0,16.561,16.5719,16.5556,16.5665,58300.0
2006-04-10 15:55:00,30.47,30.48,30.45,30.46,90700.0,16.561,16.5665,16.5501,16.5556,90700.0
2006-04-11 09:30:00,30.38,30.58,30.38,30.45,189400.0,16.5121,16.6208,16.5121,16.5501,189400.0
2006-04-11 09:35:00,30.45,30.48,30.41,30.46,114300.0,16.5501,16.5665,16.5284,16.5556,114300.0
2006-04-11 09:40:00,30.46,30.47,30.44,30.47,114500.0,16.5556,16.561,16.5447,16.561,114500.0
2006-04-11 09:45:00,30.5,30.58,30.48,30.52,38100.0,16.5773,16.6208,16.5665,16.5882,38100.0
2006-04-11 09:50:00,30.51,30.53,30.49,30.5,51300.0,16.5828,16.5936,16.5719,16.5773,51300.0
2006-04-11 09:55:00,30.5,30.54,30.5,30.52,23400.0,16.5773,16.5991,16.5773,16.5882,23400.0
2006-04-11 10:00:00,30.52,30.54,30.5,30.51,23500.0,16.5882,16.5991,16.5773,16.5828,23500.0
2006-04-11 10:05:00,30.51,30.52,30.5,30.52,18400.0,16.5828,16.5882,16.5773,16.5882,18400.0
2006-04-11 10:10:00,30.52,30.54,30.51,30.51,11600.0,16.5882,16.5991,16.5828,16.5828,11600.0
2006-04-11 10:15:00,30.52,30.52,30.49,30.51,31400.0,16.5882,16.5882,16.5719,16.5828,31400.0
2006-04-11 10:20:00,30.5,30.52,30.41,30.47,101700.0,16.5773,16.5882,16.5284,16.561,101700.0
2006-04-11 10:25:00,30.47,30.52,30.47,30.48,36000.0,16.561,16.5882,16.561,16.5665,36000.0
2006-04-11 10:30:00,30.49,30.51,30.44,30.51,55300.0,16.5719,16.5828,16.5447,16.5828,55300.0
2006-04-11 10:35:00,30.51,30.53,30.47,30.47,19900.0,16.5828,16.5936,16.561,16.561,19900.0
2006-04-11 10:40:00,30.48,30.48,30.43,30.44,56000.0,16.5665,16.5665,16.5393,16.5447,56000.0
2006-04-11 10:45:00,30.44,30.49,30.43,30.49,57800.0,16.5447,16.5719,16.5393,16.5719,57800.0
2006-04-11 10:50:00,30.48,30.53,30.48,30.53,20500.0,16.5665,16.5936,16.5665,16.5936,20500.0
2006-04-11 10:55:00,30.52,30.54,30.51,30.53,15700.0,16.5882,16.5991,16.5828,16.5936,15700.0
2006-04-11 11:00:00,30.54,30.56,30.53,30.55,16900.0,16.5991,16.6099,16.5936,16.6045,16900.0
2006-04-11 11:05:00,30.56,30.56,30.5,30.51,27800.0,16.6099,16.6099,16.5773,16.5828,27800.0
2006-04-11 11:10:00,30.51,30.51,30.5,30.5,17900.0,16.5828,16.5828,16.5773,16.5773,17900.0
2006-04-11 11:15:00,30.51,30.56,30.51,30.54,38000.0,16.5828,16.6099,16.5828,16.5991,38000.0
2006-04-11 11:20:00,30.55,30.59,30.54,30.58,21300.0,16.6045,16.6262,16.5991,16.6208,21300.0
2006-04-11 11:25:00,30.58,30.59,30.56,30.57,19700.0,16.6208,16.6262,16.6099,16.6154,19700.0
2006-04-11 11:30:00,30.56,30.57,30.55,30.55,13300.0,16.6099,16.6154,16.6045,16.6045,13300.0
2006-04-11 11:35:00,30.56,30.6,30.56,30.6,46000.0,16.6099,16.6317,16.6099,16.6317,46000.0
2006-04-11 11:40:00,30.6,30.61,30.57,30.58,28100.0,16.6317,16.6371,16.6154,16.6208,28100.0
2006-04-11 11:45:00,30.57,30.58,30.56,30.56,23200.0,16.6154,16.6208,16.6099,16.6099,23200.0
2006-04-11 11:50:00,30.56,30.57,30.55,30.56,10900.0,16.6099,16.6154,16.6045,16.6099,10900.0
2006-04-11 11:55:00,30.55,30.56,30.5,30.52,51400.0,16.6045,16.6099,16.5773,16.5882,51400.0
2006-04-11 12:00:00,30.52,30.54,30.51,30.51,28900.0,16.5882,16.5991,16.5828,16.5828,28900.0
2006-04-11 12:05:00,30.51,30.54,30.5,30.53,51400.0,16.5828,16.5991,16.5773,16.5936,51400.0
2006-04-11 12:10:00,30.53,30.57,30.51,30.56,33700.0,16.5936,16.6154,16.5828,16.6099,33700.0
2006-04-11 12:15:00,30.56,30.58,30.52,30.54,25200.0,16.6099,16.6208,16.5882,16.5991,25200.0
2006-04-11 12:20:00,30.54,30.55,30.52,30.53,14300.0,16.5991,16.6045,16.5882,16.5936,14300.0
2006-04-11 12:25:00,30.52,30.56,30.52,30.54,11200.0,16.5882,16.6099,16.5882,16.5991,11200.0
2006-04-11 12:30:00,30.54,30.56,30.54,30.56,9700.0,16.5991,16.6099,16.5991,16.6099,9700.0
2006-04-11 12:35:00,30.56,30.59,30.55,30.58,19700.0,16.6099,16.6262,16.6045,16.6208,19700.0
2006-04-11 12:40:00,30.58,30.59,30.58,30.59,14400.0,16.6208,16.6262,16.6208,16.6262,14400.0
2006-04-11 12:45:00,30.59,30.59,30.58,30.58,31800.0,16.6262,16.6262,16.6208,16.6208,31800.0
2006-04-11 12:50:00,30.58,30.59,30.57,30.58,22700.0,16.6208,16.6262,16.6154,16.6208,22700.0
2006-04-11 12:55:00,30.57,30.6,30.57,30.57,31900.0,16.6154,16.6317,16.6154,16.6154,31900.0
2006-04-11 13:00:00,30.57,30.63,30.57,30.61,32400.0,16.6154,16.648,16.6154,16.6371,32400.0
2006-04-11 13:05:00,30.62,30.64,30.62,30.64,25100.0,16.6425,16.6534,16.6425,16.6534,25100.0
2006-04-11 13:10:00,30.63,30.65,30.62,30.62,36900.0,16.648,16.6588,16.6425,16.6425,36900.0
2006-04-11 13:15:00,30.63,30.63,30.59,30.62,30100.0,16.648,16.648,16.6262,16.6425,30100.0
2006-04-11 13:20:00,30.61,30.65,30.61,30.63,29100.0,16.6371,16.6588,16.6371,16.648,29100.0
2006-04-11 13:25:00,30.63,30.63,30.6,30.62,14500.0,16.648,16.648,16.6317,16.6425,14500.0
2006-04-11 13:30:00,30.62,30.62,30.54,30.55,52700.0,16.6425,16.6425,16.5991,16.6045,52700.0
2006-04-11 13:35:00,30.55,30.56,30.5,30.51,51900.0,16.6045,16.6099,16.5773,16.5828,51900.0
2006-04-11 13:40:00,30.51,30.53,30.5,30.52,56200.0,16.5828,16.5936,16.5773,16.5882,56200.0
2006-04-11 13:45:00,30.52,30.52,30.5,30.5,39100.0,16.5882,16.5882,16.5773,16.5773,39100.0
2006-04-11 13:50:00,30.5,30.51,30.5,30.51,28600.0,16.5773,16.5828,16.5773,16.5828,28600.0
2006-04-11 13:55:00,30.5,30.5,30.46,30.48,39500.0,16.5773,16.5773,16.5556,16.5665,39500.0
2006-04-11 14:00:00,30.47,30.5,30.47,30.49,36600.0,16.561,16.5773,16.561,16.5719,36600.0
2006-04-11 14:05:00,30.49,30.49,30.48,30.49,42600.0,16.5719,16.5719,16.5665,16.5719,42600.0
2006-04-11 14:10:00,30.47,30.49,30.46,30.46,35400.0,16.561,16.5719,16.5556,16.5556,35400.0
2006-04-11 14:15:00,30.46,30.49,30.46,30.49,50100.0,16.5556,16.5719,16.5556,16.5719,50100.0
2006-04-11 14:20:00,30.48,30.48,30.44,30.44,50700.0,16.5665,16.5665,16.5447,16.5447,50700.0
2006-04-11 14:25:00,30.42,30.45,30.41,30.44,243700.0,16.5338,16.5501,16.5284,16.5447,243700.0
2006-04-11 14:30:00,30.44,30.46,30.43,30.44,20000.0,16.5447,16.5556,16.5393,16.5447,20000.0
2006-04-11 14:35:00,30.45,30.45,30.41,30.42,22900.0,16.5501,16.5501,16.5284,16.5338,22900.0
2006-04-11 14:40:00,30.42,30.46,30.42,30.44,37900.0,16.5338,16.5556,16.5338,16.5447,37900.0
2006-04-11 14:45:00,30.44,30.44,30.37,30.38,44900.0,16.5447,16.5447,16.5067,16.5121,44900.0
2006-04-11 14:50:00,30.38,30.41,30.38,30.41,27000.0,16.5121,16.5284,16.5121,16.5284,27000.0
2006-04-11 14:55:00,30.4,30.43,30.4,30.41,71500.0,16.523,16.5393,16.523,16.5284,71500.0
2006-04-11 15:00:00,30.41,30.42,30.4,30.4,44500.0,16.5284,16.5338,16.523,16.523,44500.0
2006-04-11 15:05:00,30.4,30.42,30.37,30.37,62000.0,16.523,16.5338,16.5067,16.5067,62000.0
2006-04-11 15:10:00,30.37,30.41,30.37,30.41,35600.0,16.5067,16.5284,16.5067,16.5284,35600.0
2006-04-11 15:15:00,30.4,30.41,30.38,30.39,37600.0,16.523,16.5284,16.5121,16.5175,37600.0
2006-04-11 15:20:00,30.38,30.39,30.34,30.38,56500.0,16.5121,16.5175,16.4904,16.5121,56500.0
2006-04-11 15:25:00,30.37,30.39,30.37,30.38,30300.0,16.5067,16.5175,16.5067,16.5121,30300.0
2006-04-11 15:30:00,30.38,30.39,30.37,30.38,25200.0,16.5121,16.5175,16.5067,16.5121,25200.0
2006-04-11 15:35:00,30.38,30.38,30.36,30.37,60700.0,16.5121,16.5121,16.5012,16.5067,60700.0
2006-04-11 15:40:00,30.37,30.37,30.34,30.34,74600.0,16.5067,16.5067,16.4904,16.4904,74600.0
2006-04-11 15:45:00,30.35,30.38,30.34,30.38,67600.0,16.4958,16.5121,16.4904,16.5121,67600.0
2006-04-11 15:50:00,30.38,30.39,30.37,30.38,63600.0,16.5121,16.5175,16.5067,16.5121,63600.0
2006-04-11 15:55:00,30.37,30.4,30.37,30.38,108800.0,16.5067,16.523,16.5067,16.5121,108800.0
2006-04-12 09:30:00,30.43,30.48,30.39,30.47,99300.0,16.5393,16.5665,16.5175,16.561,99300.0
2006-04-12 09:35:00,30.45,30.5,30.44,30.48,38800.0,16.5501,16.5773,16.5447,16.5665,38800.0
2006-04-12 09:40:00,30.48,30.5,30.46,30.48,37100.0,16.5665,16.5773,16.5556,16.5665,37100.0
2006-04-12 09:45:00,30.49,30.51,30.48,30.51,43500.0,16.5719,16.5828,16.5665,16.5828,43500.0
2006-04-12 09:50:00,30.5,30.51,30.44,30.45,28300.0,16.5773,16.5828,16.5447,16.5501,28300.0
2006-04-12 09:55:00,30.44,30.46,30.43,30.43,47000.0,16.5447,16.5556,16.5393,16.5393,47000.0
2006-04-12 10:00:00,30.43,30.43,30.4,30.43,46600.0,16.5393,16.5393,16.523,16.5393,46600.0
2006-04-12 10:05:00,30.43,30.5,30.43,30.48,17500.0,16.5393,16.5773,16.5393,16.5665,17500.0
2006-04-12 10:10:00,30.48,30.51,30.46,30.47,18700.0,16.5665,16.5828,16.5556,16.561,18700.0
2006-04-12 10:15:00,30.48,30.48,30.41,30.42,27500.0,16.5665,16.5665,16.5284,16.5338,27500.0
2006-04-12 10:20:00,30.41,30.42,30.4,30.41,20600.0,16.5284,16.5338,16.523,16.5284,20600.0
2006-04-12 10:25:00,30.4,30.41,30.36,30.36,25600.0,16.523,16.5284,16.5012,16.5012,25600.0
2006-04-12 10:30:00,30.36,30.37,30.29,30.31,61700.0,16.5012,16.5067,16.4632,16.4741,61700.0
2006-04-12 10:35:00,30.31,30.31,30.25,30.26,87200.0,16.4741,16.4741,16.4414,16.4469,87200.0
2006-04-12 10:40:00,30.26,30.28,30.25,30.27,41700.0,16.4469,16.4577,16.4414,16.4523,41700.0
2006-04-12 10:45:00,30.28,30.31,30.28,30.3,30700.0,16.4577,16.4741,16.4577,16.4686,30700.0
2006-04-12 10:50:00,30.31,30.31,30.28,30.3,41900.0,16.4741,16.4741,16.4577,16.4686,41900.0
2006-04-12 10:55:00,30.29,30.34,30.29,30.33,31400.0,16.4632,16.4904,16.4632,16.4849,31400.0
2006-04-12 11:00:00,30.33,30.35,30.31,30.33,28800.0,16.4849,16.4958,16.4741,16.4849,28800.0
2006-04-12 11:05:00,30.34,30.36,30.31,30.35,29900.0,16.4904,16.5012,16.4741,16.4958,29900.0
2006-04-12 11:10:00,30.35,30.39,30.34,30.36,32800.0,16.4958,16.5175,16.4904,16.5012,32800.0
2006-04-12 11:15:00,30.37,30.37,30.34,30.36,15900.0,16.5067,16.5067,16.4904,16.5012,15900.0
2006-04-12 11:20:00,30.36,30.37,30.34,30.36,13800.0,16.5012,16.5067,16.4904,16.5012,13800.0
2006-04-12 11:25:00,30.36,30.36,30.34,30.36,20600.0,16.5012,16.5012,16.4904,16.5012,20600.0
2006-04-12 11:30:00,30.36,30.4,30.36,30.39,18700.0,16.5012,16.523,16.5012,16.5175,18700.0
2006-04-12 11:35:00,30.39,30.39,30.31,30.32,36900.0,16.5175,16.5175,16.4741,16.4795,36900.0
2006-04-12 11:40:00,30.32,30.32,30.28,30.29,47100.0,16.4795,16.4795,16.4577,16.4632,47100.0
2006-04-12 11:45:00,30.29,30.33,30.28,30.32,31500.0,16.4632,16.4849,16.4577,16.4795,31500.0
2006-04-12 11:50:00,30.32,30.33,30.31,30.32,28400.0,16.4795,16.4849,16.4741,16.4795,28400.0
2006-04-12 11:55:00,30.32,30.35,30.3,30.31,34900.0,16.4795,16.4958,16.4686,16.4741,34900.0
2006-04-12 12:00:00,30.32,30.32,30.28,30.29,180200.0,16.4795,16.4795,16.4577,16.4632,180200.0
2006-04-12 12:05:00,30.29,30.29,30.25,30.25,158900.0,16.4632,16.4632,16.4414,16.4414,158900.0
2006-04-12 12:10:00,30.25,30.28,30.24,30.27,15600.0,16.4414,16.4577,16.436,16.4523,15600.0
2006-04-12 12:15:00,30.26,30.28,30.26,30.28,15300.0,16.4469,16.4577,16.4469,16.4577,15300.0
2006-04-12 12:20:00,30.27,30.3,30.25,30.26,238500.0,16.4523,16.4686,16.4414,16.4469,238500.0
2006-04-12 12:25:00,30.25,30.27,30.25,30.26,120500.0,16.4414,16.4523,16.4414,16.4469,120500.0
2006-04-12 12:30:00,30.25,30.27,30.24,30.25,30700.0,16.4414,16.4523,16.436,16.4414,30700.0
2006-04-12 12:35:00,30.24,30.25,30.23,30.23,40900.0,16.436,16.4414,16.4306,16.4306,40900.0
2006-04-12 12:40:00,30.23,30.25,30.23,30.24,34300.0,16.4306,16.4414,16.4306,16.436,34300.0
2006-04-12 12:45:00,30.25,30.25,30.21,30.23,19500.0,16.4414,16.4414,16.4197,16.4306,19500.0
2006-04-12 12:50:00,30.23,30.24,30.22,30.22,39500.0,16.4306,16.436,16.4251,16.4251,39500.0
2006-04-12 12:55:00,30.23,30.23,30.21,30.23,16300.0,16.4306,16.4306,16.4197,16.4306,16300.0
2006-04-12 13:00:00,30.23,30.25,30.23,30.24,29600.0,16.4306,16.4414,16.4306,16.436,29600.0
2006-04-12 13:05:00,30.24,30.25,30.23,30.24,31200.0,16.436,16.4414,16.4306,16.436,31200.0
2006-04-12 13:10:00,30.24,30.26,30.23,30.26,265600.0,16.436,16.4469,16.4306,16.4469,265600.0
2006-04-12 13:15:00,30.25,30.27,30.24,30.26,21300.0,16.4414,16.4523,16.436,16.4469,21300.0
2006-04-12 13:20:00,30.26,30.26,30.23,30.24,13400.0,16.4469,16.4469,16.4306,16.436,13400.0
2006-04-12 13:25:00,30.24,30.25,30.23,30.24,16500.0,16.436,16.4414,16.4306,16.436,16500.0
2006-04-12 13:30:00,30.24,30.24,30.22,30.22,43800.0,16.436,16.436,16.4251,16.4251,43800.0
2006-04-12 13:35:00,30.22,30.27,30.22,30.26,15400.0,16.4251,16.4523,16.4251,16.4469,15400.0
2006-04-12 13:40:00,30.27,30.29,30.24,30.29,27000.0,16.4523,16.4632,16.436,16.4632,27000.0
2006-04-12 13:45:00,30.29,30.3,30.26,30.28,21400.0,16.4632,16.4686,16.4469,16.4577,21400.0
2006-04-12 13:50:00,30.29,30.29,30.28,30.28,214900.0,16.4632,16.4632,16.4577,16.4577,214900.0
2006-04-12 13:55:00,30.29,30.29,30.24,30.26,17600.0,16.4632,16.4632,16.436,16.4469,17600.0
2006-04-12 14:00:00,30.27,30.32,30.27,30.31,256000.0,16.4523,16.4795,16.4523,16.4741,256000.0
2006-04-12 14:05:00,30.31,30.32,30.29,30.3,11100.0,16.4741,16.4795,16.4632,16.4686,11100.0
2006-04-12 14:10:00,30.3,30.31,30.29,30.3,12500.0,16.4686,16.4741,16.4632,16.4686,12500.0
2006-04-12 14:15:00,30.29,30.31,30.28,30.31,21100.0,16.4632,16.4741,16.4577,16.4741,21100.0
2006-04-12 14:20:00,30.3,30.31,30.3,30.3,8500.0,16.4686,16.4741,16.4686,16.4686,8500.0
2006-04-12 14:25:00,30.3,30.31,30.28,30.31,16800.0,16.4686,16.4741,16.4577,16.4741,16800.0
2006-04-12 14:30:00,30.3,30.31,30.27,30.3,38400.0,16.4686,16.4741,16.4523,16.4686,38400.0
2006-04-12 14:35:00,30.31,30.33,30.3,30.31,12300.0,16.4741,16.4849,16.4686,16.4741,12300.0
2006-04-12 14:40:00,30.31,30.33,30.31,30.31,15200.0,16.4741,16.4849,16.4741,16.4741,15200.0
2006-04-12 14:45:00,30.31,30.31,30.29,30.29,13900.0,16.4741,16.4741,16.4632,16.4632,13900.0
2006-04-12 14:50:00,30.28,30.28,30.24,30.25,42200.0,16.4577,16.4577,16.436,16.4414,42200.0
2006-04-12 14:55:00,30.24,30.26,30.24,30.25,58800.0,16.436,16.4469,16.436,16.4414,58800.0
2006-04-12 15:00:00,30.25,30.26,30.24,30.25,30100.0,16.4414,16.4469,16.436,16.4414,30100.0
2006-04-12 15:05:00,30.26,30.27,30.26,30.27,11300.0,16.4469,16.4523,16.4469,16.4523,11300.0
2006-04-12 15:10:00,30.27,30.28,30.26,30.26,40200.0,16.4523,16.4577,16.4469,16.4469,40200.0
2006-04-12 15:15:00,30.26,30.27,30.25,30.27,42300.0,16.4469,16.4523,16.4414,16.4523,42300.0
2006-04-12 15:20:00,30.26,30.28,30.26,30.26,32200.0,16.4469,16.4577,16.4469,16.4469,32200.0
2006-04-12 15:25:00,30.26,30.28,30.26,30.28,25500.0,16.4469,16.4577,16.4469,16.4577,25500.0
2006-04-12 15:30:00,30.28,30.31,30.27,30.3,38300.0,16.4577,16.4741,16.4523,16.4686,38300.0
2006-04-12 15:35:00,30.31,30.31,30.3,30.31,35400.0,16.4741,16.4741,16.4686,16.4741,35400.0
2006-04-12 15:40:00,30.31,30.31,30.28,30.29,52600.0,16.4741,16.4741,16.4577,16.4632,52600.0
2006-04-12 15:45:00,30.29,30.33,30.28,30.33,69300.0,16.4632,16.4849,16.4577,16.4849,69300.0
2006-04-12 15:50:00,30.33,30.33,30.32,30.32,47800.0,16.4849,16.4849,16.4795,16.4795,47800.0
2006-04-12 15:55:00,30.32,30.35,30.32,30.35,67800.0,16.4795,16.4958,16.4795,16.4958,67800.0
2006-04-13 09:30:00,30.17,30.53,30.17,30.38,127600.0,16.398,16.5936,16.398,16.5121,127600.0
2006-04-13 09:35:00,30.38,30.38,30.33,30.34,22500.0,16.5121,16.5121,16.4849,16.4904,22500.0
2006-04-13 09:40:00,30.33,30.38,30.33,30.38,19900.0,16.4849,16.5121,16.4849,16.5121,19900.0
2006-04-13 09:45:00,30.37,30.42,30.35,30.41,37300.0,16.5067,16.5338,16.4958,16.5284,37300.0
2006-04-13 09:50:00,30.42,30.42,30.4,30.41,27500.0,16.5338,16.5338,16.523,16.5284,27500.0
2006-04-13 09:55:00,30.4,30.4,30.32,30.35,128700.0,16.523,16.523,16.4795,16.4958,128700.0
2006-04-13 10:00:00,30.37,30.47,30.36,30.47,40900.0,16.5067,16.561,16.5012,16.561,40900.0
2006-04-13 10:05:00,30.47,30.47,30.4,30.42,58400.0,16.561,16.561,16.523,16.5338,58400.0
2006-04-13 10:10:00,30.42,30.47,30.37,30.37,25100.0,16.5338,16.561,16.5067,16.5067,25100.0
2006-04-13 10:15:00,30.37,30.42,30.37,30.38,27600.0,16.5067,16.5338,16.5067,16.5121,27600.0
2006-04-13 10:20:00,30.38,30.38,30.33,30.36,16800.0,16.5121,16.5121,16.4849,16.5012,16800.0
2006-04-13 10:25:00,30.37,30.37,30.33,30.35,24600.0,16.5067,16.5067,16.4849,16.4958,24600.0
2006-04-13 10:30:00,30.36,30.38,30.33,30.35,39800.0,16.5012,16.5121,16.4849,16.4958,39800.0
2006-04-13 10:35:00,30.33,30.36,30.31,30.35,21400.0,16.4849,16.5012,16.4741,16.4958,21400.0
2006-04-13 10:40:00,30.35,30.42,30.34,30.42,24800.0,16.4958,16.5338,16.4904,16.5338,24800.0
2006-04-13 10:45:00,30.4,30.46,30.38,30.46,38700.0,16.523,16.5556,16.5121,16.5556,38700.0
2006-04-13 10:50:00,30.46,30.46,30.39,30.44,42300.0,16.5556,16.5556,16.5175,16.5447,42300.0
2006-04-13 10:55:00,30.46,30.46,30.4,30.41,53400.0,16.5556,16.5556,16.523,16.5284,53400.0
2006-04-13 11:00:00,30.41,30.41,30.33,30.36,34200.0,16.5284,16.5284,16.4849,16.5012,34200.0
2006-04-13 11:05:00,30.36,30.42,30.35,30.39,35600.0,16.5012,16.5338,16.4958,16.5175,35600.0
2006-04-13 11:10:00,30.39,30.45,30.39,30.4,26900.0,16.5175,16.5501,16.5175,16.523,26900.0
2006-04-13 11:15:00,30.4,30.41,30.35,30.36,21300.0,16.523,16.5284,16.4958,16.5012,21300.0
2006-04-13 11:20:00,30.36,30.41,30.36,30.4,33700.0,16.5012,16.5284,16.5012,16.523,33700.0
2006-04-13 11:25:00,30.4,30.41,30.38,30.41,15800.0,16.523,16.5284,16.5121,16.5284,15800.0
2006-04-13 11:30:00,30.4,30.41,30.37,30.37,20700.0,16.523,16.5284,16.5067,16.5067,20700.0
2006-04-13 11:35:00,30.37,30.38,30.36,30.37,15900.0,16.5067,16.5121,16.5012,16.5067,15900.0
2006-04-13 11:40:00,30.37,30.39,30.36,30.39,24100.0,16.5067,16.5175,16.5012,16.5175,24100.0
2006-04-13 11:45:00,30.4,30.41,30.39,30.4,11500.0,16.523,16.5284,16.5175,16.523,11500.0
2006-04-13 11:50:00,30.4,30.4,30.38,30.39,11700.0,16.523,16.523,16.5121,16.5175,11700.0
2006-04-13 11:55:00,30.38,30.41,30.38,30.4,17600.0,16.5121,16.5284,16.5121,16.523,17600.0
2006-04-13 12:00:00,30.41,30.41,30.4,30.41,4000.0,16.5284,16.5284,16.523,16.5284,4000.0
2006-04-13 12:05:00,30.41,30.43,30.4,30.43,10500.0,16.5284,16.5393,16.523,16.5393,10500.0
2006-04-13 12:10:00,30.42,30.46,30.42,30.44,16800.0,16.5338,16.5556,16.5338,16.5447,16800.0
2006-04-13 12:15:00,30.44,30.48,30.43,30.47,24800.0,16.5447,16.5665,16.5393,16.561,24800.0
2006-04-13 12:20:00,30.47,30.48,30.45,30.45,8000.0,16.561,16.5665,16.5501,16.5501,8000.0
2006-04-13 12:25:00,30.47,30.47,30.45,30.45,6600.0,16.561,16.561,16.5501,16.5501,6600.0
2006-04-13 12:30:00,30.45,30.45,30.44,30.44,7700.0,16.5501,16.5501,16.5447,16.5447,7700.0
2006-04-13 12:35:00,30.44,30.47,30.44,30.46,40700.0,16.5447,16.561,16.5447,16.5556,40700.0
2006-04-13 12:40:00,30.45,30.45,30.43,30.44,19200.0,16.5501,16.5501,16.5393,16.5447,19200.0
2006-04-13 12:45:00,30.43,30.44,30.4,30.41,11400.0,16.5393,16.5447,16.523,16.5284,11400.0
2006-04-13 12:50:00,30.41,30.42,30.4,30.42,12400.0,16.5284,16.5338,16.523,16.5338,12400.0
2006-04-13 12:55:00,30.42,30.42,30.39,30.39,14400.0,16.5338,16.5338,16.5175,16.5175,14400.0
2006-04-13 13:00:00,30.39,30.41,30.37,30.37,12900.0,16.5175,16.5284,16.5067,16.5067,12900.0
2006-04-13 13:05:00,30.37,30.38,30.36,30.38,17800.0,16.5067,16.5121,16.5012,16.5121,17800.0
2006-04-13 13:10:00,30.38,30.39,30.36,30.39,15100.0,16.5121,16.5175,16.5012,16.5175,15100.0
2006-04-13 13:15:00,30.37,30.39,30.36,30.37,19800.0,16.5067,16.5175,16.5012,16.5067,19800.0
2006-04-13 13:20:00,30.37,30.38,30.36,30.37,9300.0,16.5067,16.5121,16.5012,16.5067,9300.0
2006-04-13 13:25:00,30.38,30.38,30.37,30.37,9600.0,16.5121,16.5121,16.5067,16.5067,9600.0
2006-04-13 13:30:00,30.37,30.39,30.37,30.38,25000.0,16.5067,16.5175,16.5067,16.5121,25000.0
2006-04-13 13:35:00,30.38,30.4,30.37,30.4,18500.0,16.5121,16.523,16.5067,16.523,18500.0
2006-04-13 13:40:00,30.4,30.42,30.4,30.42,26100.0,16.523,16.5338,16.523,16.5338,26100.0
2006-04-13 13:45:00,30.4,30.41,30.38,30.39,12400.0,16.523,16.5284,16.5121,16.5175,12400.0
2006-04-13 13:50:00,30.38,30.44,30.38,30.41,17800.0,16.5121,16.5447,16.5121,16.5284,17800.0
2006-04-13 13:55:00,30.42,30.44,30.41,30.43,16700.0,16.5338,16.5447,16.5284,16.5393,16700.0
2006-04-13 14:00:00,30.43,30.43,30.4,30.42,10400.0,16.5393,16.5393,16.523,16.5338,10400.0
2006-04-13 14:05:00,30.41,30.43,30.4,30.42,18500.0,16.5284,16.5393,16.523,16.5338,18500.0
2006-04-13 14:10:00,30.42,30.42,30.4,30.4,23300.0,16.5338,16.5338,16.523,16.523,23300.0
2006-04-13 14:15:00,30.41,30.42,30.4,30.41,14400.0,16.5284,16.5338,16.523,16.5284,14400.0
2006-04-13 14:20:00,30.42,30.42,30.4,30.4,13400.0,16.5338,16.5338,16.523,16.523,13400.0
2006-04-13 14:25:00,30.4,30.42,30.4,30.42,15900.0,16.523,16.5338,16.523,16.5338,15900.0
2006-04-13 14:30:00,30.42,30.42,30.38,30.39,26700.0,16.5338,16.5338,16.5121,16.5175,26700.0
2006-04-13 14:35:00,30.4,30.41,30.38,30.41,16700.0,16.523,16.5284,16.5121,16.5284,16700.0
2006-04-13 14:40:00,30.4,30.44,30.4,30.41,39200.0,16.523,16.5447,16.523,16.5284,39200.0
2006-04-13 14:45:00,30.41,30.44,30.4,30.43,35400.0,16.5284,16.5447,16.523,16.5393,35400.0
2006-04-13 14:50:00,30.42,30.44,30.4,30.43,26800.0,16.5338,16.5447,16.523,16.5393,26800.0
2006-04-13 14:55:00,30.43,30.43,30.4,30.4,19300.0,16.5393,16.5393,16.523,16.523,19300.0
2006-04-13 15:00:00,30.4,30.41,30.36,30.37,48200.0,16.523,16.5284,16.5012,16.5067,48200.0
2006-04-13 15:05:00,30.38,30.38,30.36,30.36,14600.0,16.5121,16.5121,16.5012,16.5012,14600.0
2006-04-13 15:10:00,30.37,30.4,30.37,30.39,38900.0,16.5067,16.523,16.5067,16.5175,38900.0
2006-04-13 15:15:00,30.38,30.41,30.37,30.39,59000.0,16.5121,16.5284,16.5067,16.5175,59000.0
2006-04-13 15:20:00,30.4,30.42,30.39,30.42,24300.0,16.523,16.5338,16.5175,16.5338,24300.0
2006-04-13 15:25:00,30.43,30.44,30.41,30.42,47100.0,16.5393,16.5447,16.5284,16.5338,47100.0
2006-04-13 15:30:00,30.42,30.47,30.42,30.45,44700.0,16.5338,16.561,16.5338,16.5501,44700.0
2006-04-13 15:35:00,30.45,30.46,30.43,30.44,36800.0,16.5501,16.5556,16.5393,16.5447,36800.0
2006-04-13 15:40:00,30.44,30.46,30.42,30.44,120700.0,16.5447,16.5556,16.5338,16.5447,120700.0
2006-04-13 15:45:00,30.43,30.45,30.42,30.45,52500.0,16.5393,16.5501,16.5338,16.5501,52500.0
2006-04-13 15:50:00,30.45,30.45,30.44,30.45,41000.0,16.5501,16.5501,16.5447,16.5501,41000.0
2006-04-13 15:55:00,30.44,30.45,30.42,30.42,92900.0,16.5447,16.5501,16.5338,16.5338,92900.0
2006-04-17 09:30:00,30.52,30.57,30.48,30.51,150200.0,16.5882,16.6154,16.5665,16.5828,150200.0
2006-04-17 09:35:00,30.51,30.54,30.46,30.5,12400.0,16.5828,16.5991,16.5556,16.5773,12400.0
2006-04-17 09:40:00,30.48,30.58,30.46,30.55,23100.0,16.5665,16.6208,16.5556,16.6045,23100.0
2006-04-17 09:45:00,30.55,30.56,30.5,30.51,22800.0,16.6045,16.6099,16.5773,16.5828,22800.0
2006-04-17 09:50:00,30.52,30.59,30.52,30.56,32000.0,16.5882,16.6262,16.5882,16.6099,32000.0
2006-04-17 09:55:00,30.55,30.56,30.5,30.5,24900.0,16.6045,16.6099,16.5773,16.5773,24900.0
2006-04-17 10:00:00,30.5,30.52,30.48,30.49,25300.0,16.5773,16.5882,16.5665,16.5719,25300.0
2006-04-17 10:05:00,30.49,30.59,30.49,30.52,55700.0,16.5719,16.6262,16.5719,16.5882,55700.0
2006-04-17 10:10:00,30.52,30.55,30.47,30.53,37800.0,16.5882,16.6045,16.561,16.5936,37800.0
2006-04-17 10:15:00,30.52,30.52,30.49,30.51,22400.0,16.5882,16.5882,16.5719,16.5828,22400.0
2006-04-17 10:20:00,30.51,30.52,30.49,30.51,12100.0,16.5828,16.5882,16.5719,16.5828,12100.0
2006-04-17 10:25:00,30.5,30.53,30.49,30.53,8300.0,16.5773,16.5936,16.5719,16.5936,8300.0
2006-04-17 10:30:00,30.52,30.52,30.5,30.5,8300.0,16.5882,16.5882,16.5773,16.5773,8300.0
2006-04-17 10:35:00,30.5,30.51,30.45,30.49,25600.0,16.5773,16.5828,16.5501,16.5719,25600.0
2006-04-17 10:40:00,30.48,30.49,30.46,30.49,19400.0,16.5665,16.5719,16.5556,16.5719,19400.0
2006-04-17 10:45:00,30.48,30.5,30.48,30.49,17100.0,16.5665,16.5773,16.5665,16.5719,17100.0
2006-04-17 10:50:00,30.5,30.52,30.48,30.52,21600.0,16.5773,16.5882,16.5665,16.5882,21600.0
2006-04-17 10:55:00,30.51,30.52,30.49,30.49,7300.0,16.5828,16.5882,16.5719,16.5719,7300.0
2006-04-17 11:00:00,30.49,30.51,30.48,30.49,40600.0,16.5719,16.5828,16.5665,16.5719,40600.0
2006-04-17 11:05:00,30.49,30.53,30.49,30.5,24100.0,16.5719,16.5936,16.5719,16.5773,24100.0
2006-04-17 11:10:00,30.5,30.52,30.49,30.49,6300.0,16.5773,16.5882,16.5719,16.5719,6300.0
2006-04-17 11:15:00,30.49,30.49,30.42,30.46,48800.0,16.5719,16.5719,16.5338,16.5556,48800.0
2006-04-17 11:20:00,30.46,30.49,30.44,30.49,14100.0,16.5556,16.5719,16.5447,16.5719,14100.0
2006-04-17 11:25:00,30.49,30.52,30.49,30.5,26200.0,16.5719,16.5882,16.5719,16.5773,26200.0
2006-04-17 11:30:00,30.51,30.52,30.5,30.5,18000.0,16.5828,16.5882,16.5773,16.5773,18000.0
2006-04-17 11:35:00,30.52,30.52,30.5,30.5,16900.0,16.5882,16.5882,16.5773,16.5773,16900.0
2006-04-17 11:40:00,30.5,30.52,30.5,30.51,16600.0,16.5773,16.5882,16.5773,16.5828,16600.0
2006-04-17 11:45:00,30.51,30.53,30.5,30.53,11000.0,16.5828,16.5936,16.5773,16.5936,11000.0
2006-04-17 11:50:00,30.52,30.53,30.5,30.52,9700.0,16.5882,16.5936,16.5773,16.5882,9700.0
2006-04-17 11:55:00,30.51,30.52,30.5,30.51,8800.0,16.5828,16.5882,16.5773,16.5828,8800.0
2006-04-17 12:00:00,30.5,30.52,30.5,30.51,18700.0,16.5773,16.5882,16.5773,16.5828,18700.0
2006-04-17 12:05:00,30.51,30.51,30.48,30.51,44600.0,16.5828,16.5828,16.5665,16.5828,44600.0
2006-04-17 12:10:00,30.52,30.52,30.5,30.5,20900.0,16.5882,16.5882,16.5773,16.5773,20900.0
2006-04-17 12:15:00,30.5,30.51,30.5,30.5,26900.0,16.5773,16.5828,16.5773,16.5773,26900.0
2006-04-17 12:20:00,30.5,30.52,30.5,30.5,30400.0,16.5773,16.5882,16.5773,16.5773,30400.0
2006-04-17 12:25:00,30.51,30.51,30.49,30.49,19000.0,16.5828,16.5828,16.5719,16.5719,19000.0
2006-04-17 12:30:00,30.48,30.51,30.48,30.5,16100.0,16.5665,16.5828,16.5665,16.5773,16100.0
2006-04-17 12:35:00,30.5,30.51,30.49,30.51,16900.0,16.5773,16.5828,16.5719,16.5828,16900.0
2006-04-17 12:40:00,30.5,30.52,30.49,30.5,30000.0,16.5773,16.5882,16.5719,16.5773,30000.0
2006-04-17 12:45:00,30.49,30.5,30.47,30.47,85600.0,16.5719,16.5773,16.561,16.561,85600.0
2006-04-17 12:50:00,30.46,30.47,30.45,30.46,17100.0,16.5556,16.561,16.5501,16.5556,17100.0
2006-04-17 12:55:00,30.46,30.51,30.45,30.49,35000.0,16.5556,16.5828,16.5501,16.5719,35000.0
2006-04-17 13:00:00,30.5,30.51,30.49,30.5,39700.0,16.5773,16.5828,16.5719,16.5773,39700.0
2006-04-17 13:05:00,30.5,30.51,30.47,30.49,45600.0,16.5773,16.5828,16.561,16.5719,45600.0
2006-04-17 13:10:00,30.5,30.52,30.48,30.5,42900.0,16.5773,16.5882,16.5665,16.5773,42900.0
2006-04-17 13:15:00,30.51,30.52,30.49,30.51,65200.0,16.5828,16.5882,16.5719,16.5828,65200.0
2006-04-17 13:20:00,30.51,30.51,30.49,30.5,50400.0,16.5828,16.5828,16.5719,16.5773,50400.0
2006-04-17 13:25:00,30.5,30.51,30.49,30.51,146200.0,16.5773,16.5828,16.5719,16.5828,146200.0
2006-04-17 13:30:00,30.51,30.53,30.5,30.51,56700.0,16.5828,16.5936,16.5773,16.5828,56700.0
2006-04-17 13:35:00,30.52,30.53,30.43,30.43,117700.0,16.5882,16.5936,16.5393,16.5393,117700.0
2006-04-17 13:40:00,30.43,30.46,30.42,30.45,35800.0,16.5393,16.5556,16.5338,16.5501,35800.0
2006-04-17 13:45:00,30.45,30.47,30.43,30.46,42800.0,16.5501,16.561,16.5393,16.5556,42800.0
2006-04-17 13:50:00,30.46,30.46,30.37,30.39,80500.0,16.5556,16.5556,16.5067,16.5175,80500.0
2006-04-17 13:55:00,30.39,30.42,30.38,30.39,54700.0,16.5175,16.5338,16.5121,16.5175,54700.0
2006-04-17 14:00:00,30.38,30.4,30.35,30.35,49900.0,16.5121,16.523,16.4958,16.4958,49900.0
2006-04-17 14:05:00,30.35,30.35,30.32,30.34,59400.0,16.4958,16.4958,16.4795,16.4904,59400.0
2006-04-17 14:10:00,30.33,30.4,30.32,30.38,65300.0,16.4849,16.523,16.4795,16.5121,65300.0
2006-04-17 14:15:00,30.37,30.39,30.36,30.39,50700.0,16.5067,16.5175,16.5012,16.5175,50700.0
2006-04-17 14:20:00,30.38,30.39,30.35,30.36,17800.0,16.5121,16.5175,16.4958,16.5012,17800.0
2006-04-17 14:25:00,30.36,30.36,30.32,30.34,24700.0,16.5012,16.5012,16.4795,16.4904,24700.0
2006-04-17 14:30:00,30.32,30.37,30.32,30.35,24700.0,16.4795,16.5067,16.4795,16.4958,24700.0
2006-04-17 14:35:00,30.34,30.35,30.32,30.33,30400.0,16.4904,16.4958,16.4795,16.4849,30400.0
2006-04-17 14:40:00,30.32,30.33,30.29,30.3,29100.0,16.4795,16.4849,16.4632,16.4686,29100.0
2006-04-17 14:45:00,30.31,30.31,30.29,30.29,25300.0,16.4741,16.4741,16.4632,16.4632,25300.0
2006-04-17 14:50:00,30.29,30.3,30.26,30.27,38300.0,16.4632,16.4686,16.4469,16.4523,38300.0
2006-04-17 14:55:00,30.28,30.33,30.26,30.28,45600.0,16.4577,16.4849,16.4469,16.4577,45600.0
2006-04-17 15:00:00,30.27,30.33,30.27,30.3,52500.0,16.4523,16.4849,16.4523,16.4686,52500.0
2006-04-17 15:05:00,30.3,30.34,30.28,30.31,41600.0,16.4686,16.4904,16.4577,16.4741,41600.0
2006-04-17 15:10:00,30.31,30.33,30.29,30.3,29700.0,16.4741,16.4849,16.4632,16.4686,29700.0
2006-04-17 15:15:00,30.29,30.31,30.28,30.31,25600.0,16.4632,16.4741,16.4577,16.4741,25600.0
2006-04-17 15:20:00,30.3,30.31,30.27,30.3,27100.0,16.4686,16.4741,16.4523,16.4686,27100.0
2006-04-17 15:25:00,30.3,30.35,30.3,30.32,34600.0,16.4686,16.4958,16.4686,16.4795,34600.0
2006-04-17 15:30:00,30.32,30.35,30.3,30.33,55800.0,16.4795,16.4958,16.4686,16.4849,55800.0
2006-04-17 15:35:00,30.33,30.34,30.29,30.29,34800.0,16.4849,16.4904,16.4632,16.4632,34800.0
2006-04-17 15:40:00,30.3,30.35,30.29,30.31,99100.0,16.4686,16.4958,16.4632,16.4741,99100.0
2006-04-17 15:45:00,30.31,30.34,30.3,30.33,95300.0,16.4741,16.4904,16.4686,16.4849,95300.0
2006-04-17 15:50:00,30.33,30.35,30.33,30.35,26800.0,16.4849,16.4958,16.4849,16.4958,26800.0
2006-04-17 15:55:00,30.34,30.37,30.33,30.37,78100.0,16.4904,16.5067,16.4849,16.5067,78100.0
2006-04-18 09:30:00,30.38,30.43,30.2,30.24,203700.0,16.5121,16.5393,16.4143,16.436,203700.0
2006-04-18 09:35:00,30.17,30.27,30.17,30.24,128300.0,16.398,16.4523,16.398,16.436,128300.0
2006-04-18 09:40:00,30.25,30.25,30.19,30.2,72400.0,16.4414,16.4414,16.4088,16.4143,72400.0
2006-04-18 09:45:00,30.19,30.37,30.19,30.31,210000.0,16.4088,16.5067,16.4088,16.4741,210000.0
2006-04-18 09:50:00,30.32,30.34,30.26,30.32,65800.0,16.4795,16.4904,16.4469,16.4795,65800.0
2006-04-18 09:55:00,30.3,30.31,30.23,30.25,75400.0,16.4686,16.4741,16.4306,16.4414,75400.0
2006-04-18 10:00:00,30.25,30.28,30.23,30.26,136400.0,16.4414,16.4577,16.4306,16.4469,136400.0
2006-04-18 10:05:00,30.26,30.34,30.24,30.29,100000.0,16.4469,16.4904,16.436,16.4632,100000.0
2006-04-18 10:10:00,30.3,30.33,30.26,30.27,52900.0,16.4686,16.4849,16.4469,16.4523,52900.0
2006-04-18 10:15:00,30.27,30.3,30.25,30.29,43600.0,16.4523,16.4686,16.4414,16.4632,43600.0
2006-04-18 10:20:00,30.29,30.3,30.27,30.28,24500.0,16.4632,16.4686,16.4523,16.4577,24500.0
2006-04-18 10:25:00,30.27,30.29,30.25,30.25,78400.0,16.4523,16.4632,16.4414,16.4414,78400.0
2006-04-18 10:30:00,30.25,30.26,30.23,30.25,83100.0,16.4414,16.4469,16.4306,16.4414,83100.0
2006-04-18 10:35:00,30.25,30.27,30.24,30.26,57600.0,16.4414,16.4523,16.436,16.4469,57600.0
2006-04-18 10:40:00,30.26,30.29,30.25,30.27,73200.0,16.4469,16.4632,16.4414,16.4523,73200.0
2006-04-18 10:45:00,30.27,30.28,30.23,30.24,70000.0,16.4523,16.4577,16.4306,16.436,70000.0
2006-04-18 10:50:00,30.24,30.28,30.24,30.27,42400.0,16.436,16.4577,16.436,16.4523,42400.0
2006-04-18 10:55:00,30.26,30.29,30.25,30.25,61600.0,16.4469,16.4632,16.4414,16.4414,61600.0
2006-04-18 11:00:00,30.25,30.25,30.21,30.21,52800.0,16.4414,16.4414,16.4197,16.4197,52800.0
2006-04-18 11:05:00,30.21,30.24,30.21,30.22,77800.0,16.4197,16.436,16.4197,16.4251,77800.0
2006-04-18 11:10:00,30.22,30.24,30.18,30.2,44800.0,16.4251,16.436,16.4034,16.4143,44800.0
2006-04-18 11:15:00,30.2,30.22,30.18,30.22,50300.0,16.4143,16.4251,16.4034,16.4251,50300.0
2006-04-18 11:20:00,30.21,30.21,30.2,30.2,28400.0,16.4197,16.4197,16.4143,16.4143,28400.0
2006-04-18 11:25:00,30.2,30.23,30.2,30.21,32000.0,16.4143,16.4306,16.4143,16.4197,32000.0
2006-04-18 11:30:00,30.2,30.23,30.2,30.23,65700.0,16.4143,16.4306,16.4143,16.4306,65700.0
2006-04-18 11:35:00,30.23,30.24,30.21,30.22,34700.0,16.4306,16.436,16.4197,16.4251,34700.0
2006-04-18 11:40:00,30.23,30.23,30.2,30.21,40100.0,16.4306,16.4306,16.4143,16.4197,40100.0
2006-04-18 11:45:00,30.2,30.26,30.19,30.24,50700.0,16.4143,16.4469,16.4088,16.436,50700.0
2006-04-18 11:50:00,30.25,30.34,30.24,30.33,72400.0,16.4414,16.4904,16.436,16.4849,72400.0
2006-04-18 11:55:00,30.34,30.34,30.28,30.31,35100.0,16.4904,16.4904,16.4577,16.4741,35100.0
2006-04-18 12:00:00,30.31,30.38,30.31,30.38,88800.0,16.4741,16.5121,16.4741,16.5121,88800.0
2006-04-18 12:05:00,30.37,30.44,30.37,30.37,57800.0,16.5067,16.5447,16.5067,16.5067,57800.0
2006-04-18 12:10:00,30.37,30.44,30.36,30.42,89400.0,16.5067,16.5447,16.5012,16.5338,89400.0
2006-04-18 12:15:00,30.43,30.43,30.36,30.36,56300.0,16.5393,16.5393,16.5012,16.5012,56300.0
2006-04-18 12:20:00,30.36,30.4,30.35,30.39,40900.0,16.5012,16.523,16.4958,16.5175,40900.0
2006-04-18 12:25:00,30.38,30.41,30.37,30.39,31300.0,16.5121,16.5284,16.5067,16.5175,31300.0
2006-04-18 12:30:00,30.39,30.4,30.35,30.35,23000.0,16.5175,16.523,16.4958,16.4958,23000.0
2006-04-18 12:35:00,30.35,30.37,30.35,30.36,20800.0,16.4958,16.5067,16.4958,16.5012,20800.0
2006-04-18 12:40:00,30.35,30.38,30.35,30.38,34100.0,16.4958,16.5121,16.4958,16.5121,34100.0
2006-04-18 12:45:00,30.36,30.39,30.35,30.39,42800.0,16.5012,16.5175,16.4958,16.5175,42800.0
2006-04-18 12:50:00,30.39,30.41,30.38,30.38,44300.0,16.5175,16.5284,16.5121,16.5121,44300.0
2006-04-18 12:55:00,30.38,30.41,30.37,30.4,20300.0,16.5121,16.5284,16.5067,16.523,20300.0
2006-04-18 13:00:00,30.42,30.43,30.38,30.43,45000.0,16.5338,16.5393,16.5121,16.5393,45000.0
2006-04-18 13:05:00,30.43,30.45,30.39,30.4,291700.0,16.5393,16.5501,16.5175,16.523,291700.0
2006-04-18 13:10:00,30.41,30.41,30.4,30.41,12500.0,16.5284,16.5284,16.523,16.5284,12500.0
2006-04-18 13:15:00,30.4,30.41,30.4,30.4,14000.0,16.523,16.5284,16.523,16.523,14000.0
2006-04-18 13:20:00,30.41,30.41,30.38,30.38,25900.0,16.5284,16.5284,16.5121,16.5121,25900.0
2006-04-18 13:25:00,30.38,30.38,30.37,30.37,27700.0,16.5121,16.5121,16.5067,16.5067,27700.0
2006-04-18 13:30:00,30.37,30.38,30.37,30.37,29300.0,16.5067,16.5121,16.5067,16.5067,29300.0
2006-04-18 13:35:00,30.37,30.39,30.36,30.38,36600.0,16.5067,16.5175,16.5012,16.5121,36600.0
2006-04-18 13:40:00,30.39,30.4,30.34,30.35,34600.0,16.5175,16.523,16.4904,16.4958,34600.0
2006-04-18 13:45:00,30.35,30.35,30.32,30.33,36900.0,16.4958,16.4958,16.4795,16.4849,36900.0
2006-04-18 13:50:00,30.33,30.37,30.32,30.36,55000.0,16.4849,16.5067,16.4795,16.5012,55000.0
2006-04-18 13:55:00,30.37,30.38,30.33,30.33,54100.0,16.5067,16.5121,16.4849,16.4849,54100.0
2006-04-18 14:00:00,30.34,30.56,30.34,30.55,126100.0,16.4904,16.6099,16.4904,16.6045,126100.0
2006-04-18 14:05:00,30.55,30.65,30.51,30.54,82500.0,16.6045,16.6588,16.5828,16.5991,82500.0
2006-04-18 14:10:00,30.54,30.57,30.5,30.5,50500.0,16.5991,16.6154,16.5773,16.5773,50500.0
2006-04-18 14:15:00,30.5,30.5,30.4,30.5,77800.0,16.5773,16.5773,16.523,16.5773,77800.0
2006-04-18 14:20:00,30.49,30.5,30.41,30.45,52700.0,16.5719,16.5773,16.5284,16.5501,52700.0
2006-04-18 14:25:00,30.46,30.55,30.45,30.53,49100.0,16.5556,16.6045,16.5501,16.5936,49100.0
2006-04-18 14:30:00,30.53,30.55,30.52,30.52,40400.0,16.5936,16.6045,16.5882,16.5882,40400.0
2006-04-18 14:35:00,30.53,30.53,30.46,30.48,38600.0,16.5936,16.5936,16.5556,16.5665,38600.0
2006-04-18 14:40:00,30.48,30.52,30.46,30.51,226400.0,16.5665,16.5882,16.5556,16.5828,226400.0
2006-04-18 14:45:00,30.51,30.54,30.48,30.49,43800.0,16.5828,16.5991,16.5665,16.5719,43800.0
2006-04-18 14:50:00,30.51,30.56,30.49,30.54,54100.0,16.5828,16.6099,16.5719,16.5991,54100.0
2006-04-18 14:55:00,30.54,30.54,30.49,30.5,47800.0,16.5991,16.5991,16.5719,16.5773,47800.0
2006-04-18 15:00:00,30.5,30.53,30.48,30.49,38300.0,16.5773,16.5936,16.5665,16.5719,38300.0
2006-04-18 15:05:00,30.5,30.5,30.44,30.48,69600.0,16.5773,16.5773,16.5447,16.5665,69600.0
2006-04-18 15:10:00,30.47,30.58,30.47,30.57,77500.0,16.561,16.6208,16.561,16.6154,77500.0
2006-04-18 15:15:00,30.56,30.71,30.55,30.68,113500.0,16.6099,16.6915,16.6045,16.6752,113500.0
2006-04-18 15:20:00,30.68,30.72,30.65,30.66,88800.0,16.6752,16.6969,16.6588,16.6643,88800.0
2006-04-18 15:25:00,30.66,30.66,30.56,30.61,93300.0,16.6643,16.6643,16.6099,16.6371,93300.0
2006-04-18 15:30:00,30.61,30.64,30.57,30.61,61900.0,16.6371,16.6534,16.6154,16.6371,61900.0
2006-04-18 15:35:00,30.61,30.67,30.6,30.64,107000.0,16.6371,16.6697,16.6317,16.6534,107000.0
2006-04-18 15:40:00,30.64,30.66,30.57,30.57,167400.0,16.6534,16.6643,16.6154,16.6154,167400.0
2006-04-18 15:45:00,30.58,30.6,30.52,30.56,115000.0,16.6208,16.6317,16.5882,16.6099,115000.0
2006-04-18 15:50:00,30.55,30.56,30.5,30.51,120200.0,16.6045,16.6099,16.5773,16.5828,120200.0
2006-04-18 15:55:00,30.5,30.56,30.49,30.54,124000.0,16.5773,16.6099,16.5719,16.5991,124000.0
2006-04-19 09:30:00,30.4,30.5,30.37,30.45,218300.0,16.523,16.5773,16.5067,16.5501,218300.0
2006-04-19 09:35:00,30.46,30.53,30.44,30.47,57900.0,16.5556,16.5936,16.5447,16.561,57900.0
2006-04-19 09:40:00,30.46,30.48,30.43,30.45,70300.0,16.5556,16.5665,16.5393,16.5501,70300.0
2006-04-19 09:45:00,30.45,30.54,30.45,30.5,93800.0,16.5501,16.5991,16.5501,16.5773,93800.0
2006-04-19 09:50:00,30.49,30.53,30.47,30.52,54000.0,16.5719,16.5936,16.561,16.5882,54000.0
2006-04-19 09:55:00,30.51,30.52,30.5,30.51,128900.0,16.5828,16.5882,16.5773,16.5828,128900.0
2006-04-19 10:00:00,30.5,30.53,30.48,30.53,181400.0,16.5773,16.5936,16.5665,16.5936,181400.0
2006-04-19 10:05:00,30.53,30.53,30.5,30.51,288600.0,16.5936,16.5936,16.5773,16.5828,288600.0
2006-04-19 10:10:00,30.52,30.52,30.47,30.47,85400.0,16.5882,16.5882,16.561,16.561,85400.0
2006-04-19 10:15:00,30.47,30.49,30.43,30.49,126500.0,16.561,16.5719,16.5393,16.5719,126500.0
2006-04-19 10:20:00,30.49,30.49,30.45,30.49,38900.0,16.5719,16.5719,16.5501,16.5719,38900.0
2006-04-19 10:25:00,30.49,30.49,30.45,30.49,99900.0,16.5719,16.5719,16.5501,16.5719,99900.0
2006-04-19 10:30:00,30.48,30.49,30.43,30.48,79600.0,16.5665,16.5719,16.5393,16.5665,79600.0
2006-04-19 10:35:00,30.47,30.48,30.45,30.45,35500.0,16.561,16.5665,16.5501,16.5501,35500.0
2006-04-19 10:40:00,30.45,30.5,30.43,30.45,43300.0,16.5501,16.5773,16.5393,16.5501,43300.0
2006-04-19 10:45:00,30.48,30.5,30.42,30.42,27700.0,16.5665,16.5773,16.5338,16.5338,27700.0
2006-04-19 10:50:00,30.42,30.43,30.38,30.4,25700.0,16.5338,16.5393,16.5121,16.523,25700.0
2006-04-19 10:55:00,30.4,30.46,30.35,30.35,43700.0,16.523,16.5556,16.4958,16.4958,43700.0
2006-04-19 11:00:00,30.35,30.45,30.34,30.45,92500.0,16.4958,16.5501,16.4904,16.5501,92500.0
2006-04-19 11:05:00,30.45,30.48,30.43,30.43,52900.0,16.5501,16.5665,16.5393,16.5393,52900.0
2006-04-19 11:10:00,30.43,30.44,30.39,30.41,62800.0,16.5393,16.5447,16.5175,16.5284,62800.0
2006-04-19 11:15:00,30.42,30.45,30.4,30.41,117900.0,16.5338,16.5501,16.523,16.5284,117900.0
2006-04-19 11:20:00,30.42,30.46,30.41,30.45,54200.0,16.5338,16.5556,16.5284,16.5501,54200.0
2006-04-19 11:25:00,30.46,30.47,30.42,30.44,45000.0,16.5556,16.561,16.5338,16.5447,45000.0
2006-04-19 11:30:00,30.44,30.47,30.43,30.45,44700.0,16.5447,16.561,16.5393,16.5501,44700.0
2006-04-19 11:35:00,30.45,30.5,30.45,30.47,62100.0,16.5501,16.5773,16.5501,16.561,62100.0
2006-04-19 11:40:00,30.48,30.51,30.46,30.5,81200.0,16.5665,16.5828,16.5556,16.5773,81200.0
2006-04-19 11:45:00,30.5,30.53,30.46,30.46,24100.0,16.5773,16.5936,16.5556,16.5556,24100.0
2006-04-19 11:50:00,30.47,30.49,30.45,30.49,644300.0,16.561,16.5719,16.5501,16.5719,644300.0
2006-04-19 11:55:00,30.49,30.52,30.48,30.5,31900.0,16.5719,16.5882,16.5665,16.5773,31900.0
2006-04-19 12:00:00,30.49,30.5,30.48,30.48,128300.0,16.5719,16.5773,16.5665,16.5665,128300.0
2006-04-19 12:05:00,30.49,30.51,30.47,30.49,549900.0,16.5719,16.5828,16.561,16.5719,549900.0
2006-04-19 12:10:00,30.49,30.5,30.47,30.48,16600.0,16.5719,16.5773,16.561,16.5665,16600.0
2006-04-19 12:15:00,30.48,30.49,30.48,30.48,30400.0,16.5665,16.5719,16.5665,16.5665,30400.0
2006-04-19 12:20:00,30.49,30.52,30.48,30.49,43300.0,16.5719,16.5882,16.5665,16.5719,43300.0
2006-04-19 12:25:00,30.48,30.49,30.47,30.47,22400.0,16.5665,16.5719,16.561,16.561,22400.0
2006-04-19 12:30:00,30.45,30.5,30.45,30.48,73000.0,16.5501,16.5773,16.5501,16.5665,73000.0
2006-04-19 12:35:00,30.49,30.51,30.48,30.5,42200.0,16.5719,16.5828,16.5665,16.5773,42200.0
2006-04-19 12:40:00,30.5,30.5,30.48,30.49,36200.0,16.5773,16.5773,16.5665,16.5719,36200.0
2006-04-19 12:45:00,30.49,30.5,30.48,30.5,31200.0,16.5719,16.5773,16.5665,16.5773,31200.0
2006-04-19 12:50:00,30.49,30.51,30.48,30.48,74500.0,16.5719,16.5828,16.5665,16.5665,74500.0
2006-04-19 12:55:00,30.48,30.48,30.47,30.48,48500.0,16.5665,16.5665,16.561,16.5665,48500.0
2006-04-19 13:00:00,30.48,30.5,30.47,30.47,48500.0,16.5665,16.5773,16.561,16.561,48500.0
2006-04-19 13:05:00,30.48,30.48,30.45,30.47,62000.0,16.5665,16.5665,16.5501,16.561,62000.0
2006-04-19 13:10:00,30.46,30.47,30.45,30.45,36900.0,16.5556,16.561,16.5501,16.5501,36900.0
2006-04-19 13:15:00,30.46,30.5,30.46,30.47,43500.0,16.5556,16.5773,16.5556,16.561,43500.0
2006-04-19 13:20:00,30.47,30.48,30.45,30.45,37100.0,16.561,16.5665,16.5501,16.5501,37100.0
2006-04-19 13:25:00,30.45,30.46,30.45,30.45,53100.0,16.5501,16.5556,16.5501,16.5501,53100.0
2006-04-19 13:30:00,30.45,30.47,30.45,30.46,37100.0,16.5501,16.561,16.5501,16.5556,37100.0
2006-04-19 13:35:00,30.46,30.47,30.45,30.46,33200.0,16.5556,16.561,16.5501,16.5556,33200.0
2006-04-19 13:40:00,30.46,30.47,30.46,30.46,19300.0,16.5556,16.561,16.5556,16.5556,19300.0
2006-04-19 13:45:00,30.45,30.46,30.45,30.46,28300.0,16.5501,16.5556,16.5501,16.5556,28300.0
2006-04-19 13:50:00,30.46,30.47,30.45,30.47,41500.0,16.5556,16.561,16.5501,16.561,41500.0
2006-04-19 13:55:00,30.47,30.48,30.45,30.47,43100.0,16.561,16.5665,16.5501,16.561,43100.0
2006-04-19 14:00:00,30.47,30.47,30.45,30.46,59500.0,16.561,16.561,16.5501,16.5556,59500.0
2006-04-19 14:05:00,30.46,30.46,30.45,30.45,42000.0,16.5556,16.5556,16.5501,16.5501,42000.0
2006-04-19 14:10:00,30.45,30.47,30.45,30.47,49500.0,16.5501,16.561,16.5501,16.561,49500.0
2006-04-19 14:15:00,30.46,30.47,30.45,30.46,61500.0,16.5556,16.561,16.5501,16.5556,61500.0
2006-04-19 14:20:00,30.46,30.48,30.45,30.48,59000.0,16.5556,16.5665,16.5501,16.5665,59000.0
2006-04-19 14:25:00,30.48,30.5,30.47,30.48,46200.0,16.5665,16.5773,16.561,16.5665,46200.0
2006-04-19 14:30:00,30.48,30.48,30.45,30.46,35200.0,16.5665,16.5665,16.5501,16.5556,35200.0
2006-04-19 14:35:00,30.46,30.48,30.46,30.46,73400.0,16.5556,16.5665,16.5556,16.5556,73400.0
2006-04-19 14:40:00,30.47,30.5,30.46,30.49,49200.0,16.561,16.5773,16.5556,16.5719,49200.0
2006-04-19 14:45:00,30.49,30.49,30.47,30.48,28200.0,16.5719,16.5719,16.561,16.5665,28200.0
2006-04-19 14:50:00,30.48,30.49,30.47,30.49,40900.0,16.5665,16.5719,16.561,16.5719,40900.0
2006-04-19 14:55:00,30.48,30.5,30.47,30.48,55200.0,16.5665,16.5773,16.561,16.5665,55200.0
2006-04-19 15:00:00,30.47,30.48,30.46,30.47,45100.0,16.561,16.5665,16.5556,16.561,45100.0
2006-04-19 15:05:00,30.47,30.48,30.46,30.47,107600.0,16.561,16.5665,16.5556,16.561,107600.0
2006-04-19 15:10:00,30.47,30.48,30.45,30.47,78000.0,16.561,16.5665,16.5501,16.561,78000.0
2006-04-19 15:15:00,30.47,30.49,30.47,30.48,40500.0,16.561,16.5719,16.561,16.5665,40500.0
2006-04-19 15:20:00,30.48,30.5,30.47,30.49,169000.0,16.5665,16.5773,16.561,16.5719,169000.0
2006-04-19 15:25:00,30.49,30.51,30.49,30.5,72800.0,16.5719,16.5828,16.5719,16.5773,72800.0
2006-04-19 15:30:00,30.5,30.5,30.49,30.49,87900.0,16.5773,16.5773,16.5719,16.5719,87900.0
2006-04-19 15:35:00,30.49,30.52,30.48,30.51,162700.0,16.5719,16.5882,16.5665,16.5828,162700.0
2006-04-19 15:40:00,30.5,30.51,30.45,30.48,73700.0,16.5773,16.5828,16.5501,16.5665,73700.0
2006-04-19 15:45:00,30.48,30.49,30.47,30.48,54400.0,16.5665,16.5719,16.561,16.5665,54400.0
2006-04-19 15:50:00,30.48,30.49,30.47,30.48,104000.0,16.5665,16.5719,16.561,16.5665,104000.0
2006-04-19 15:55:00,30.48,30.49,30.47,30.49,100400.0,16.5665,16.5719,16.561,16.5719,100400.0
2006-04-20 09:30:00,30.5,30.52,30.5,30.5,93300.0,16.5773,16.5882,16.5773,16.5773,93300.0
2006-04-20 09:35:00,30.5,30.52,30.49,30.5,20500.0,16.5773,16.5882,16.5719,16.5773,20500.0
2006-04-20 09:40:00,30.5,30.52,30.46,30.47,20000.0,16.5773,16.5882,16.5556,16.561,20000.0
2006-04-20 09:45:00,30.47,30.48,30.45,30.45,39100.0,16.561,16.5665,16.5501,16.5501,39100.0
2006-04-20 09:50:00,30.46,30.47,30.45,30.45,36400.0,16.5556,16.561,16.5501,16.5501,36400.0
2006-04-20 09:55:00,30.46,30.48,30.45,30.45,28800.0,16.5556,16.5665,16.5501,16.5501,28800.0
2006-04-20 10:00:00,30.45,30.49,30.41,30.48,40000.0,16.5501,16.5719,16.5284,16.5665,40000.0
2006-04-20 10:05:00,30.49,30.53,30.47,30.53,57200.0,16.5719,16.5936,16.561,16.5936,57200.0
2006-04-20 10:10:00,30.51,30.54,30.5,30.54,25100.0,16.5828,16.5991,16.5773,16.5991,25100.0
2006-04-20 10:15:00,30.54,30.57,30.51,30.53,95100.0,16.5991,16.6154,16.5828,16.5936,95100.0
2006-04-20 10:20:00,30.53,30.57,30.51,30.52,152500.0,16.5936,16.6154,16.5828,16.5882,152500.0
2006-04-20 10:25:00,30.54,30.56,30.52,30.53,99500.0,16.5991,16.6099,16.5882,16.5936,99500.0
2006-04-20 10:30:00,30.53,30.54,30.49,30.5,61200.0,16.5936,16.5991,16.5719,16.5773,61200.0
2006-04-20 10:35:00,30.5,30.52,30.49,30.52,120100.0,16.5773,16.5882,16.5719,16.5882,120100.0
2006-04-20 10:40:00,30.52,30.55,30.5,30.54,45000.0,16.5882,16.6045,16.5773,16.5991,45000.0
2006-04-20 10:45:00,30.54,30.55,30.52,30.52,36700.0,16.5991,16.6045,16.5882,16.5882,36700.0
2006-04-20 10:50:00,30.54,30.54,30.49,30.5,102300.0,16.5991,16.5991,16.5719,16.5773,102300.0
2006-04-20 10:55:00,30.5,30.51,30.5,30.5,94300.0,16.5773,16.5828,16.5773,16.5773,94300.0
2006-04-20 11:00:00,30.5,30.51,30.5,30.5,39300.0,16.5773,16.5828,16.5773,16.5773,39300.0
2006-04-20 11:05:00,30.5,30.52,30.5,30.51,150100.0,16.5773,16.5882,16.5773,16.5828,150100.0
2006-04-20 11:10:00,30.51,30.54,30.5,30.52,44200.0,16.5828,16.5991,16.5773,16.5882,44200.0
2006-04-20 11:15:00,30.53,30.54,30.49,30.5,125200.0,16.5936,16.5991,16.5719,16.5773,125200.0
2006-04-20 11:20:00,30.51,30.55,30.48,30.51,59100.0,16.5828,16.6045,16.5665,16.5828,59100.0
2006-04-20 11:25:00,30.5,30.53,30.5,30.51,33200.0,16.5773,16.5936,16.5773,16.5828,33200.0
2006-04-20 11:30:00,30.51,30.56,30.51,30.51,42600.0,16.5828,16.6099,16.5828,16.5828,42600.0
2006-04-20 11:35:00,30.51,30.58,30.5,30.55,40400.0,16.5828,16.6208,16.5773,16.6045,40400.0
2006-04-20 11:40:00,30.54,30.57,30.52,30.55,68500.0,16.5991,16.6154,16.5882,16.6045,68500.0
2006-04-20 11:45:00,30.55,30.55,30.51,30.54,52500.0,16.6045,16.6045,16.5828,16.5991,52500.0
2006-04-20 11:50:00,30.53,30.6,30.53,30.6,49200.0,16.5936,16.6317,16.5936,16.6317,49200.0
2006-04-20 11:55:00,30.6,30.64,30.59,30.62,64800.0,16.6317,16.6534,16.6262,16.6425,64800.0
2006-04-20 12:00:00,30.62,30.66,30.6,30.63,91200.0,16.6425,16.6643,16.6317,16.648,91200.0
2006-04-20 12:05:00,30.63,30.65,30.61,30.64,22000.0,16.648,16.6588,16.6371,16.6534,22000.0
2006-04-20 12:10:00,30.65,30.69,30.63,30.68,61000.0,16.6588,16.6806,16.648,16.6752,61000.0
2006-04-20 12:15:00,30.69,30.69,30.6,30.6,74300.0,16.6806,16.6806,16.6317,16.6317,74300.0
2006-04-20 12:20:00,30.61,30.61,30.58,30.59,99400.0,16.6371,16.6371,16.6208,16.6262,99400.0
2006-04-20 12:25:00,30.59,30.59,30.56,30.58,18800.0,16.6262,16.6262,16.6099,16.6208,18800.0
2006-04-20 12:30:00,30.58,30.58,30.56,30.57,13700.0,16.6208,16.6208,16.6099,16.6154,13700.0
2006-04-20 12:35:00,30.57,30.57,30.55,30.57,21400.0,16.6154,16.6154,16.6045,16.6154,21400.0
2006-04-20 12:40:00,30.57,30.59,30.54,30.59,25900.0,16.6154,16.6262,16.5991,16.6262,25900.0
2006-04-20 12:45:00,30.58,30.6,30.57,30.59,40100.0,16.6208,16.6317,16.6154,16.6262,40100.0
2006-04-20 12:50:00,30.59,30.59,30.54,30.55,136900.0,16.6262,16.6262,16.5991,16.6045,136900.0
2006-04-20 12:55:00,30.55,30.58,30.54,30.58,42300.0,16.6045,16.6208,16.5991,16.6208,42300.0
2006-04-20 13:00:00,30.59,30.59,30.55,30.56,83600.0,16.6262,16.6262,16.6045,16.6099,83600.0
2006-04-20 13:05:00,30.55,30.55,30.54,30.55,11400.0,16.6045,16.6045,16.5991,16.6045,11400.0
2006-04-20 13:10:00,30.54,30.56,30.53,30.53,54200.0,16.5991,16.6099,16.5936,16.5936,54200.0
2006-04-20 13:15:00,30.54,30.55,30.53,30.54,16200.0,16.5991,16.6045,16.5936,16.5991,16200.0
2006-04-20 13:20:00,30.54,30.55,30.5,30.53,39500.0,16.5991,16.6045,16.5773,16.5936,39500.0
2006-04-20 13:25:00,30.53,30.53,30.5,30.53,13800.0,16.5936,16.5936,16.5773,16.5936,13800.0
2006-04-20 13:30:00,30.52,30.54,30.5,30.53,16100.0,16.5882,16.5991,16.5773,16.5936,16100.0
2006-04-20 13:35:00,30.53,30.53,30.51,30.51,17900.0,16.5936,16.5936,16.5828,16.5828,17900.0
2006-04-20 13:40:00,30.52,30.53,30.49,30.52,149900.0,16.5882,16.5936,16.5719,16.5882,149900.0
2006-04-20 13:45:00,30.52,30.54,30.51,30.53,22800.0,16.5882,16.5991,16.5828,16.5936,22800.0
2006-04-20 13:50:00,30.53,30.55,30.52,30.54,17100.0,16.5936,16.6045,16.5882,16.5991,17100.0
2006-04-20 13:55:00,30.54,30.56,30.53,30.53,200000.0,16.5991,16.6099,16.5936,16.5936,200000.0
2006-04-20 14:00:00,30.53,30.57,30.52,30.56,18400.0,16.5936,16.6154,16.5882,16.6099,18400.0
2006-04-20 14:05:00,30.56,30.57,30.55,30.57,11300.0,16.6099,16.6154,16.6045,16.6154,11300.0
2006-04-20 14:10:00,30.56,30.59,30.55,30.55,24800.0,16.6099,16.6262,16.6045,16.6045,24800.0
2006-04-20 14:15:00,30.56,30.56,30.54,30.55,10400.0,16.6099,16.6099,16.5991,16.6045,10400.0
2006-04-20 14:20:00,30.56,30.58,30.55,30.56,18400.0,16.6099,16.6208,16.6045,16.6099,18400.0
2006-04-20 14:25:00,30.56,30.62,30.56,30.61,41400.0,16.6099,16.6425,16.6099,16.6371,41400.0
2006-04-20 14:30:00,30.61,30.61,30.58,30.61,38600.0,16.6371,16.6371,16.6208,16.6371,38600.0
2006-04-20 14:35:00,30.6,30.61,30.54,30.55,51400.0,16.6317,16.6371,16.5991,16.6045,51400.0
2006-04-20 14:40:00,30.54,30.55,30.52,30.53,16700.0,16.5991,16.6045,16.5882,16.5936,16700.0
2006-04-20 14:45:00,30.54,30.55,30.53,30.53,18400.0,16.5991,16.6045,16.5936,16.5936,18400.0
2006-04-20 14:50:00,30.54,30.54,30.52,30.54,20400.0,16.5991,16.5991,16.5882,16.5991,20400.0
2006-04-20 14:55:00,30.54,30.56,30.53,30.53,61900.0,16.5991,16.6099,16.5936,16.5936,61900.0
2006-04-20 15:00:00,30.54,30.54,30.53,30.54,27000.0,16.5991,16.5991,16.5936,16.5991,27000.0
2006-04-20 15:05:00,30.53,30.6,30.53,30.59,52200.0,16.5936,16.6317,16.5936,16.6262,52200.0
2006-04-20 15:10:00,30.6,30.6,30.57,30.59,22800.0,16.6317,16.6317,16.6154,16.6262,22800.0
2006-04-20 15:15:00,30.59,30.6,30.57,30.58,24900.0,16.6262,16.6317,16.6154,16.6208,24900.0
2006-04-20 15:20:00,30.58,30.59,30.56,30.56,24800.0,16.6208,16.6262,16.6099,16.6099,24800.0
2006-04-20 15:25:00,30.57,30.57,30.54,30.55,33100.0,16.6154,16.6154,16.5991,16.6045,33100.0
2006-04-20 15:30:00,30.55,30.56,30.51,30.51,52900.0,16.6045,16.6099,16.5828,16.5828,52900.0
2006-04-20 15:35:00,30.51,30.53,30.51,30.51,58300.0,16.5828,16.5936,16.5828,16.5828,58300.0
2006-04-20 15:40:00,30.52,30.53,30.5,30.53,66900.0,16.5882,16.5936,16.5773,16.5936,66900.0
2006-04-20 15:45:00,30.53,30.56,30.52,30.55,49200.0,16.5936,16.6099,16.5882,16.6045,49200.0
2006-04-20 15:50:00,30.54,30.6,30.52,30.59,116600.0,16.5991,16.6317,16.5882,16.6262,116600.0
2006-04-20 15:55:00,30.6,30.61,30.58,30.6,128000.0,16.6317,16.6371,16.6208,16.6317,128000.0
2006-04-21 09:30:00,30.78,30.78,30.6,30.62,600900.0,16.7295,16.7295,16.6317,16.6425,600900.0
2006-04-21 09:35:00,30.6,30.62,30.55,30.55,53700.0,16.6317,16.6425,16.6045,16.6045,53700.0
2006-04-21 09:40:00,30.57,30.59,30.53,30.57,52200.0,16.6154,16.6262,16.5936,16.6154,52200.0
2006-04-21 09:45:00,30.57,30.61,30.55,30.57,62300.0,16.6154,16.6371,16.6045,16.6154,62300.0
2006-04-21 09:50:00,30.58,30.59,30.56,30.58,27300.0,16.6208,16.6262,16.6099,16.6208,27300.0
2006-04-21 09:55:00,30.58,30.59,30.55,30.57,42800.0,16.6208,16.6262,16.6045,16.6154,42800.0
2006-04-21 10:00:00,30.59,30.62,30.58,30.61,68200.0,16.6262,16.6425,16.6208,16.6371,68200.0
2006-04-21 10:05:00,30.61,30.62,30.6,30.61,14500.0,16.6371,16.6425,16.6317,16.6371,14500.0
2006-04-21 10:10:00,30.61,30.65,30.61,30.64,33900.0,16.6371,16.6588,16.6371,16.6534,33900.0
2006-04-21 10:15:00,30.64,30.65,30.63,30.63,43500.0,16.6534,16.6588,16.648,16.648,43500.0
2006-04-21 10:20:00,30.63,30.64,30.6,30.64,292000.0,16.648,16.6534,16.6317,16.6534,292000.0
2006-04-21 10:25:00,30.64,30.64,30.61,30.61,34100.0,16.6534,16.6534,16.6371,16.6371,34100.0
2006-04-21 10:30:00,30.61,30.64,30.6,30.61,31300.0,16.6371,16.6534,16.6317,16.6371,31300.0
2006-04-21 10:35:00,30.62,30.63,30.6,30.6,11600.0,16.6425,16.648,16.6317,16.6317,11600.0
2006-04-21 10:40:00,30.61,30.64,30.6,30.62,50600.0,16.6371,16.6534,16.6317,16.6425,50600.0
2006-04-21 10:45:00,30.61,30.65,30.6,30.65,51000.0,16.6371,16.6588,16.6317,16.6588,51000.0
2006-04-21 10:50:00,30.63,30.66,30.6,30.66,37300.0,16.648,16.6643,16.6317,16.6643,37300.0
2006-04-21 10:55:00,30.67,30.67,30.6,30.62,36400.0,16.6697,16.6697,16.6317,16.6425,36400.0
2006-04-21 11:00:00,30.61,30.67,30.61,30.64,18900.0,16.6371,16.6697,16.6371,16.6534,18900.0
2006-04-21 11:05:00,30.64,30.68,30.63,30.67,26400.0,16.6534,16.6752,16.648,16.6697,26400.0
2006-04-21 11:10:00,30.67,30.68,30.62,30.63,77700.0,16.6697,16.6752,16.6425,16.648,77700.0
2006-04-21 11:15:00,30.63,30.64,30.63,30.63,20000.0,16.648,16.6534,16.648,16.648,20000.0
2006-04-21 11:20:00,30.63,30.65,30.63,30.64,31100.0,16.648,16.6588,16.648,16.6534,31100.0
2006-04-21 11:25:00,30.64,30.65,30.62,30.63,36300.0,16.6534,16.6588,16.6425,16.648,36300.0
2006-04-21 11:30:00,30.64,30.65,30.62,30.64,55400.0,16.6534,16.6588,16.6425,16.6534,55400.0
2006-04-21 11:35:00,30.64,30.65,30.63,30.64,47200.0,16.6534,16.6588,16.648,16.6534,47200.0
2006-04-21 11:40:00,30.65,30.66,30.63,30.63,40400.0,16.6588,16.6643,16.648,16.648,40400.0
2006-04-21 11:45:00,30.63,30.67,30.62,30.63,41200.0,16.648,16.6697,16.6425,16.648,41200.0
2006-04-21 11:50:00,30.62,30.65,30.62,30.63,30400.0,16.6425,16.6588,16.6425,16.648,30400.0
2006-04-21 11:55:00,30.64,30.67,30.6,30.6,43900.0,16.6534,16.6697,16.6317,16.6317,43900.0
2006-04-21 12:00:00,30.6,30.63,30.59,30.6,28800.0,16.6317,16.648,16.6262,16.6317,28800.0
2006-04-21 12:05:00,30.6,30.63,30.59,30.63,29000.0,16.6317,16.648,16.6262,16.648,29000.0
2006-04-21 12:10:00,30.63,30.64,30.62,30.64,26200.0,16.648,16.6534,16.6425,16.6534,26200.0
2006-04-21 12:15:00,30.63,30.64,30.56,30.57,51100.0,16.648,16.6534,16.6099,16.6154,51100.0
2006-04-21 12:20:00,30.59,30.6,30.55,30.56,50600.0,16.6262,16.6317,16.6045,16.6099,50600.0
2006-04-21 12:25:00,30.57,30.59,30.55,30.56,52800.0,16.6154,16.6262,16.6045,16.6099,52800.0
2006-04-21 12:30:00,30.57,30.58,30.55,30.58,21300.0,16.6154,16.6208,16.6045,16.6208,21300.0
2006-04-21 12:35:00,30.57,30.58,30.56,30.57,64100.0,16.6154,16.6208,16.6099,16.6154,64100.0
2006-04-21 12:40:00,30.57,30.59,30.57,30.58,15500.0,16.6154,16.6262,16.6154,16.6208,15500.0
2006-04-21 12:45:00,30.58,30.6,30.57,30.58,8000.0,16.6208,16.6317,16.6154,16.6208,8000.0
2006-04-21 12:50:00,30.57,30.58,30.57,30.57,16400.0,16.6154,16.6208,16.6154,16.6154,16400.0
2006-04-21 12:55:00,30.58,30.59,30.58,30.58,23400.0,16.6208,16.6262,16.6208,16.6208,23400.0
2006-04-21 13:00:00,30.59,30.6,30.58,30.58,32300.0,16.6262,16.6317,16.6208,16.6208,32300.0
2006-04-21 13:05:00,30.58,30.59,30.57,30.59,6800.0,16.6208,16.6262,16.6154,16.6262,6800.0
2006-04-21 13:10:00,30.59,30.6,30.58,30.58,14900.0,16.6262,16.6317,16.6208,16.6208,14900.0
2006-04-21 13:15:00,30.57,30.57,30.54,30.55,32900.0,16.6154,16.6154,16.5991,16.6045,32900.0
2006-04-21 13:20:00,30.55,30.56,30.53,30.56,39000.0,16.6045,16.6099,16.5936,16.6099,39000.0
2006-04-21 13:25:00,30.56,30.56,30.54,30.56,19100.0,16.6099,16.6099,16.5991,16.6099,19100.0
2006-04-21 13:30:00,30.55,30.57,30.54,30.55,18400.0,16.6045,16.6154,16.5991,16.6045,18400.0
2006-04-21 13:35:00,30.55,30.56,30.55,30.55,29900.0,16.6045,16.6099,16.6045,16.6045,29900.0
2006-04-21 13:40:00,30.54,30.55,30.53,30.53,15600.0,16.5991,16.6045,16.5936,16.5936,15600.0
2006-04-21 13:45:00,30.53,30.54,30.52,30.53,17100.0,16.5936,16.5991,16.5882,16.5936,17100.0
2006-04-21 13:50:00,30.52,30.55,30.52,30.55,19800.0,16.5882,16.6045,16.5882,16.6045,19800.0
2006-04-21 13:55:00,30.53,30.55,30.52,30.54,25500.0,16.5936,16.6045,16.5882,16.5991,25500.0
2006-04-21 14:00:00,30.55,30.55,30.51,30.52,60700.0,16.6045,16.6045,16.5828,16.5882,60700.0
2006-04-21 14:05:00,30.51,30.53,30.51,30.51,75300.0,16.5828,16.5936,16.5828,16.5828,75300.0
2006-04-21 14:10:00,30.52,30.52,30.5,30.51,26400.0,16.5882,16.5882,16.5773,16.5828,26400.0
2006-04-21 14:15:00,30.5,30.52,30.5,30.52,41900.0,16.5773,16.5882,16.5773,16.5882,41900.0
2006-04-21 14:20:00,30.52,30.54,30.51,30.52,22700.0,16.5882,16.5991,16.5828,16.5882,22700.0
2006-04-21 14:25:00,30.52,30.52,30.5,30.51,34100.0,16.5882,16.5882,16.5773,16.5828,34100.0
2006-04-21 14:30:00,30.51,30.52,30.46,30.46,65700.0,16.5828,16.5882,16.5556,16.5556,65700.0
2006-04-21 14:35:00,30.46,30.47,30.43,30.44,77200.0,16.5556,16.561,16.5393,16.5447,77200.0
2006-04-21 14:40:00,30.43,30.46,30.43,30.44,32000.0,16.5393,16.5556,16.5393,16.5447,32000.0
2006-04-21 14:45:00,30.44,30.44,30.4,30.41,55200.0,16.5447,16.5447,16.523,16.5284,55200.0
2006-04-21 14:50:00,30.41,30.47,30.41,30.46,37900.0,16.5284,16.561,16.5284,16.5556,37900.0
2006-04-21 14:55:00,30.47,30.5,30.46,30.49,39500.0,16.561,16.5773,16.5556,16.5719,39500.0
2006-04-21 15:00:00,30.5,30.5,30.46,30.48,60500.0,16.5773,16.5773,16.5556,16.5665,60500.0
2006-04-21 15:05:00,30.48,30.52,30.47,30.5,93800.0,16.5665,16.5882,16.561,16.5773,93800.0
2006-04-21 15:10:00,30.51,30.51,30.5,30.5,67600.0,16.5828,16.5828,16.5773,16.5773,67600.0
2006-04-21 15:15:00,30.5,30.51,30.47,30.48,36500.0,16.5773,16.5828,16.561,16.5665,36500.0
2006-04-21 15:20:00,30.48,30.49,30.47,30.48,24600.0,16.5665,16.5719,16.561,16.5665,24600.0
2006-04-21 15:25:00,30.48,30.49,30.45,30.46,45900.0,16.5665,16.5719,16.5501,16.5556,45900.0
2006-04-21 15:30:00,30.46,30.47,30.45,30.47,68500.0,16.5556,16.561,16.5501,16.561,68500.0
2006-04-21 15:35:00,30.47,30.49,30.46,30.46,36600.0,16.561,16.5719,16.5556,16.5556,36600.0
2006-04-21 15:40:00,30.47,30.53,30.46,30.52,71700.0,16.561,16.5936,16.5556,16.5882,71700.0
2006-04-21 15:45:00,30.52,30.52,30.48,30.5,46600.0,16.5882,16.5882,16.5665,16.5773,46600.0
2006-04-21 15:50:00,30.51,30.52,30.49,30.52,68900.0,16.5828,16.5882,16.5719,16.5882,68900.0
2006-04-21 15:55:00,30.52,30.54,30.51,30.54,49000.0,16.5882,16.5991,16.5828,16.5991,49000.0
2006-04-24 09:30:00,30.51,30.56,30.51,30.52,86100.0,16.5828,16.6099,16.5828,16.5882,86100.0
2006-04-24 09:35:00,30.53,30.54,30.46,30.5,69100.0,16.5936,16.5991,16.5556,16.5773,69100.0
2006-04-24 09:40:00,30.51,30.51,30.35,30.4,121000.0,16.5828,16.5828,16.4958,16.523,121000.0
2006-04-24 09:45:00,30.4,30.46,30.35,30.45,49400.0,16.523,16.5556,16.4958,16.5501,49400.0
2006-04-24 09:50:00,30.45,30.47,30.44,30.44,269100.0,16.5501,16.561,16.5447,16.5447,269100.0
2006-04-24 09:55:00,30.44,30.45,30.38,30.4,66700.0,16.5447,16.5501,16.5121,16.523,66700.0
2006-04-24 10:00:00,30.41,30.45,30.39,30.43,57700.0,16.5284,16.5501,16.5175,16.5393,57700.0
2006-04-24 10:05:00,30.43,30.43,30.39,30.4,27000.0,16.5393,16.5393,16.5175,16.523,27000.0
2006-04-24 10:10:00,30.39,30.4,30.38,30.39,13700.0,16.5175,16.523,16.5121,16.5175,13700.0
2006-04-24 10:15:00,30.38,30.39,30.37,30.38,17400.0,16.5121,16.5175,16.5067,16.5121,17400.0
2006-04-24 10:20:00,30.38,30.41,30.38,30.4,73100.0,16.5121,16.5284,16.5121,16.523,73100.0
2006-04-24 10:25:00,30.4,30.41,30.39,30.41,36500.0,16.523,16.5284,16.5175,16.5284,36500.0
2006-04-24 10:30:00,30.41,30.45,30.41,30.41,24300.0,16.5284,16.5501,16.5284,16.5284,24300.0
2006-04-24 10:35:00,30.41,30.43,30.41,30.41,27600.0,16.5284,16.5393,16.5284,16.5284,27600.0
2006-04-24 10:40:00,30.41,30.44,30.4,30.43,72100.0,16.5284,16.5447,16.523,16.5393,72100.0
2006-04-24 10:45:00,30.43,30.46,30.41,30.43,38300.0,16.5393,16.5556,16.5284,16.5393,38300.0
2006-04-24 10:50:00,30.43,30.46,30.43,30.43,18700.0,16.5393,16.5556,16.5393,16.5393,18700.0
2006-04-24 10:55:00,30.43,30.44,30.41,30.44,30700.0,16.5393,16.5447,16.5284,16.5447,30700.0
2006-04-24 11:00:00,30.44,30.47,30.42,30.42,18300.0,16.5447,16.561,16.5338,16.5338,18300.0
2006-04-24 11:05:00,30.43,30.43,30.38,30.4,35100.0,16.5393,16.5393,16.5121,16.523,35100.0
2006-04-24 11:10:00,30.4,30.42,30.39,30.41,20600.0,16.523,16.5338,16.5175,16.5284,20600.0
2006-04-24 11:15:00,30.41,30.44,30.4,30.4,17200.0,16.5284,16.5447,16.523,16.523,17200.0
2006-04-24 11:20:00,30.4,30.41,30.37,30.39,32800.0,16.523,16.5284,16.5067,16.5175,32800.0
2006-04-24 11:25:00,30.39,30.4,30.37,30.38,43600.0,16.5175,16.523,16.5067,16.5121,43600.0
2006-04-24 11:30:00,30.37,30.39,30.37,30.38,18600.0,16.5067,16.5175,16.5067,16.5121,18600.0
2006-04-24 11:35:00,30.38,30.4,30.38,30.4,43000.0,16.5121,16.523,16.5121,16.523,43000.0
2006-04-24 11:40:00,30.4,30.4,30.39,30.4,18700.0,16.523,16.523,16.5175,16.523,18700.0
2006-04-24 11:45:00,30.4,30.4,30.34,30.37,129200.0,16.523,16.523,16.4904,16.5067,129200.0
2006-04-24 11:50:00,30.38,30.39,30.36,30.37,18700.0,16.5121,16.5175,16.5012,16.5067,18700.0
2006-04-24 11:55:00,30.38,30.4,30.38,30.38,14400.0,16.5121,16.523,16.5121,16.5121,14400.0
2006-04-24 12:00:00,30.4,30.4,30.38,30.38,38700.0,16.523,16.523,16.5121,16.5121,38700.0
2006-04-24 12:05:00,30.38,30.39,30.37,30.39,14800.0,16.5121,16.5175,16.5067,16.5175,14800.0
2006-04-24 12:10:00,30.38,30.39,30.37,30.37,18400.0,16.5121,16.5175,16.5067,16.5067,18400.0
2006-04-24 12:15:00,30.37,30.4,30.37,30.4,28800.0,16.5067,16.523,16.5067,16.523,28800.0
2006-04-24 12:20:00,30.39,30.41,30.38,30.41,55500.0,16.5175,16.5284,16.5121,16.5284,55500.0
2006-04-24 12:25:00,30.4,30.41,30.4,30.4,23900.0,16.523,16.5284,16.523,16.523,23900.0
2006-04-24 12:30:00,30.4,30.41,30.4,30.41,27500.0,16.523,16.5284,16.523,16.5284,27500.0
2006-04-24 12:35:00,30.41,30.42,30.41,30.41,16200.0,16.5284,16.5338,16.5284,16.5284,16200.0
2006-04-24 12:40:00,30.41,30.44,30.4,30.44,15700.0,16.5284,16.5447,16.523,16.5447,15700.0
2006-04-24 12:45:00,30.44,30.45,30.43,30.43,24400.0,16.5447,16.5501,16.5393,16.5393,24400.0
2006-04-24 12:50:00,30.43,30.46,30.42,30.46,12600.0,16.5393,16.5556,16.5338,16.5556,12600.0
2006-04-24 12:55:00,30.46,30.51,30.45,30.5,49100.0,16.5556,16.5828,16.5501,16.5773,49100.0
2006-04-24 13:00:00,30.5,30.5,30.43,30.43,43900.0,16.5773,16.5773,16.5393,16.5393,43900.0
2006-04-24 13:05:00,30.43,30.5,30.42,30.49,19300.0,16.5393,16.5773,16.5338,16.5719,19300.0
2006-04-24 13:10:00,30.48,30.49,30.45,30.46,14200.0,16.5665,16.5719,16.5501,16.5556,14200.0
2006-04-24 13:15:00,30.46,30.47,30.45,30.46,12900.0,16.5556,16.561,16.5501,16.5556,12900.0
2006-04-24 13:20:00,30.46,30.47,30.45,30.47,17500.0,16.5556,16.561,16.5501,16.561,17500.0
2006-04-24 13:25:00,30.46,30.48,30.46,30.48,15100.0,16.5556,16.5665,16.5556,16.5665,15100.0
2006-04-24 13:30:00,30.47,30.49,30.47,30.49,20800.0,16.561,16.5719,16.561,16.5719,20800.0
2006-04-24 13:35:00,30.49,30.49,30.47,30.48,9600.0,16.5719,16.5719,16.561,16.5665,9600.0
2006-04-24 13:40:00,30.49,30.52,30.49,30.51,29800.0,16.5719,16.5882,16.5719,16.5828,29800.0
2006-04-24 13:45:00,30.51,30.52,30.5,30.5,22700.0,16.5828,16.5882,16.5773,16.5773,22700.0
2006-04-24 13:50:00,30.51,30.52,30.5,30.51,19600.0,16.5828,16.5882,16.5773,16.5828,19600.0
2006-04-24 13:55:00,30.51,30.52,30.47,30.47,40700.0,16.5828,16.5882,16.561,16.561,40700.0
2006-04-24 14:00:00,30.48,30.5,30.47,30.48,30100.0,16.5665,16.5773,16.561,16.5665,30100.0
2006-04-24 14:05:00,30.48,30.5,30.47,30.49,30000.0,16.5665,16.5773,16.561,16.5719,30000.0
2006-04-24 14:10:00,30.5,30.51,30.48,30.48,16300.0,16.5773,16.5828,16.5665,16.5665,16300.0
2006-04-24 14:15:00,30.49,30.5,30.48,30.49,30200.0,16.5719,16.5773,16.5665,16.5719,30200.0
2006-04-24 14:20:00,30.49,30.51,30.49,30.49,24500.0,16.5719,16.5828,16.5719,16.5719,24500.0
2006-04-24 14:25:00,30.49,30.5,30.48,30.49,17200.0,16.5719,16.5773,16.5665,16.5719,17200.0
2006-04-24 14:30:00,30.5,30.53,30.49,30.52,28300.0,16.5773,16.5936,16.5719,16.5882,28300.0
2006-04-24 14:35:00,30.52,30.53,30.51,30.53,23600.0,16.5882,16.5936,16.5828,16.5936,23600.0
2006-04-24 14:40:00,30.53,30.54,30.51,30.51,27900.0,16.5936,16.5991,16.5828,16.5828,27900.0
2006-04-24 14:45:00,30.52,30.52,30.5,30.51,13900.0,16.5882,16.5882,16.5773,16.5828,13900.0
2006-04-24 14:50:00,30.5,30.53,30.5,30.52,21500.0,16.5773,16.5936,16.5773,16.5882,21500.0
2006-04-24 14:55:00,30.52,30.54,30.51,30.51,23800.0,16.5882,16.5991,16.5828,16.5828,23800.0
2006-04-24 15:00:00,30.52,30.56,30.5,30.54,64300.0,16.5882,16.6099,16.5773,16.5991,64300.0
2006-04-24 15:05:00,30.54,30.55,30.52,30.53,29900.0,16.5991,16.6045,16.5882,16.5936,29900.0
2006-04-24 15:10:00,30.53,30.53,30.51,30.53,24800.0,16.5936,16.5936,16.5828,16.5936,24800.0
2006-04-24 15:15:00,30.52,30.53,30.51,30.51,21600.0,16.5882,16.5936,16.5828,16.5828,21600.0
2006-04-24 15:20:00,30.51,30.52,30.5,30.5,45000.0,16.5828,16.5882,16.5773,16.5773,45000.0
2006-04-24 15:25:00,30.5,30.5,30.47,30.47,48700.0,16.5773,16.5773,16.561,16.561,48700.0
2006-04-24 15:30:00,30.47,30.52,30.46,30.51,76600.0,16.561,16.5882,16.5556,16.5828,76600.0
2006-04-24 15:35:00,30.5,30.51,30.47,30.5,62500.0,16.5773,16.5828,16.561,16.5773,62500.0
2006-04-24 15:40:00,30.49,30.49,30.47,30.48,57100.0,16.5719,16.5719,16.561,16.5665,57100.0
2006-04-24 15:45:00,30.48,30.52,30.48,30.49,76900.0,16.5665,16.5882,16.5665,16.5719,76900.0
2006-04-24 15:50:00,30.48,30.52,30.48,30.51,53600.0,16.5665,16.5882,16.5665,16.5828,53600.0
2006-04-24 15:55:00,30.51,30.52,30.5,30.5,76400.0,16.5828,16.5882,16.5773,16.5773,76400.0
2006-04-25 09:30:00,30.5,30.52,30.5,30.51,113500.0,16.5773,16.5882,16.5773,16.5828,113500.0
2006-04-25 09:35:00,30.51,30.51,30.47,30.51,43500.0,16.5828,16.5828,16.561,16.5828,43500.0
2006-04-25 09:40:00,30.51,30.56,30.51,30.54,25300.0,16.5828,16.6099,16.5828,16.5991,25300.0
2006-04-25 09:45:00,30.55,30.56,30.53,30.54,26100.0,16.6045,16.6099,16.5936,16.5991,26100.0
2006-04-25 09:50:00,30.54,30.55,30.49,30.49,55300.0,16.5991,16.6045,16.5719,16.5719,55300.0
2006-04-25 09:55:00,30.48,30.49,30.48,30.49,20900.0,16.5665,16.5719,16.5665,16.5719,20900.0
2006-04-25 10:00:00,30.48,30.5,30.4,30.43,87400.0,16.5665,16.5773,16.523,16.5393,87400.0
2006-04-25 10:05:00,30.43,30.45,30.42,30.44,106400.0,16.5393,16.5501,16.5338,16.5447,106400.0
2006-04-25 10:10:00,30.44,30.45,30.41,30.44,114600.0,16.5447,16.5501,16.5284,16.5447,114600.0
2006-04-25 10:15:00,30.44,30.46,30.42,30.43,45000.0,16.5447,16.5556,16.5338,16.5393,45000.0
2006-04-25 10:20:00,30.43,30.44,30.4,30.41,68100.0,16.5393,16.5447,16.523,16.5284,68100.0
2006-04-25 10:25:00,30.4,30.44,30.39,30.43,114000.0,16.523,16.5447,16.5175,16.5393,114000.0
2006-04-25 10:30:00,30.43,30.46,30.41,30.45,28900.0,16.5393,16.5556,16.5284,16.5501,28900.0
2006-04-25 10:35:00,30.45,30.46,30.42,30.42,34800.0,16.5501,16.5556,16.5338,16.5338,34800.0
2006-04-25 10:40:00,30.42,30.44,30.4,30.42,36800.0,16.5338,16.5447,16.523,16.5338,36800.0
2006-04-25 10:45:00,30.41,30.48,30.41,30.45,62300.0,16.5284,16.5665,16.5284,16.5501,62300.0
2006-04-25 10:50:00,30.44,30.45,30.41,30.44,25200.0,16.5447,16.5501,16.5284,16.5447,25200.0
2006-04-25 10:55:00,30.43,30.45,30.41,30.41,25800.0,16.5393,16.5501,16.5284,16.5284,25800.0
2006-04-25 11:00:00,30.42,30.45,30.41,30.45,29400.0,16.5338,16.5501,16.5284,16.5501,29400.0
2006-04-25 11:05:00,30.45,30.45,30.42,30.44,41100.0,16.5501,16.5501,16.5338,16.5447,41100.0
2006-04-25 11:10:00,30.44,30.45,30.42,30.43,49700.0,16.5447,16.5501,16.5338,16.5393,49700.0
2006-04-25 11:15:00,30.43,30.45,30.41,30.41,69100.0,16.5393,16.5501,16.5284,16.5284,69100.0
2006-04-25 11:20:00,30.4,30.43,30.4,30.4,23900.0,16.523,16.5393,16.523,16.523,23900.0
2006-04-25 11:25:00,30.4,30.44,30.4,30.43,38300.0,16.523,16.5447,16.523,16.5393,38300.0
2006-04-25 11:30:00,30.43,30.45,30.4,30.44,47000.0,16.5393,16.5501,16.523,16.5447,47000.0
2006-04-25 11:35:00,30.44,30.44,30.39,30.39,46000.0,16.5447,16.5447,16.5175,16.5175,46000.0
2006-04-25 11:40:00,30.39,30.4,30.37,30.4,55600.0,16.5175,16.523,16.5067,16.523,55600.0
2006-04-25 11:45:00,30.39,30.43,30.38,30.4,40000.0,16.5175,16.5393,16.5121,16.523,40000.0
2006-04-25 11:50:00,30.4,30.43,30.38,30.42,54500.0,16.523,16.5393,16.5121,16.5338,54500.0
2006-04-25 11:55:00,30.41,30.42,30.39,30.4,23100.0,16.5284,16.5338,16.5175,16.523,23100.0
2006-04-25 12:00:00,30.4,30.4,30.38,30.39,44000.0,16.523,16.523,16.5121,16.5175,44000.0
2006-04-25 12:05:00,30.4,30.4,30.39,30.39,14600.0,16.523,16.523,16.5175,16.5175,14600.0
2006-04-25 12:10:00,30.4,30.41,30.38,30.4,274100.0,16.523,16.5284,16.5121,16.523,274100.0
2006-04-25 12:15:00,30.39,30.42,30.38,30.4,27500.0,16.5175,16.5338,16.5121,16.523,27500.0
2006-04-25 12:20:00,30.39,30.4,30.38,30.38,30900.0,16.5175,16.523,16.5121,16.5121,30900.0
2006-04-25 12:25:00,30.39,30.39,30.36,30.36,36700.0,16.5175,16.5175,16.5012,16.5012,36700.0
2006-04-25 12:30:00,30.36,30.38,30.36,30.37,53400.0,16.5012,16.5121,16.5012,16.5067,53400.0
2006-04-25 12:35:00,30.37,30.37,30.36,30.36,39500.0,16.5067,16.5067,16.5012,16.5012,39500.0
2006-04-25 12:40:00,30.36,30.37,30.35,30.36,56100.0,16.5012,16.5067,16.4958,16.5012,56100.0
2006-04-25 12:45:00,30.37,30.37,30.34,30.34,110800.0,16.5067,16.5067,16.4904,16.4904,110800.0
2006-04-25 12:50:00,30.34,30.35,30.33,30.34,19100.0,16.4904,16.4958,16.4849,16.4904,19100.0
2006-04-25 12:55:00,30.34,30.36,30.33,30.36,47000.0,16.4904,16.5012,16.4849,16.5012,47000.0
2006-04-25 13:00:00,30.34,30.36,30.34,30.35,68200.0,16.4904,16.5012,16.4904,16.4958,68200.0
2006-04-25 13:05:00,30.36,30.36,30.35,30.36,49900.0,16.5012,16.5012,16.4958,16.5012,49900.0
2006-04-25 13:10:00,30.35,30.36,30.35,30.36,102700.0,16.4958,16.5012,16.4958,16.5012,102700.0
2006-04-25 13:15:00,30.35,30.37,30.35,30.37,62400.0,16.4958,16.5067,16.4958,16.5067,62400.0
2006-04-25 13:20:00,30.37,30.37,30.36,30.36,5400.0,16.5067,16.5067,16.5012,16.5012,5400.0
2006-04-25 13:25:00,30.36,30.37,30.33,30.35,48700.0,16.5012,16.5067,16.4849,16.4958,48700.0
2006-04-25 13:30:00,30.35,30.39,30.33,30.39,20500.0,16.4958,16.5175,16.4849,16.5175,20500.0
2006-04-25 13:35:00,30.39,30.41,30.39,30.41,22400.0,16.5175,16.5284,16.5175,16.5284,22400.0
2006-04-25 13:40:00,30.4,30.4,30.36,30.37,11400.0,16.523,16.523,16.5012,16.5067,11400.0
2006-04-25 13:45:00,30.35,30.39,30.35,30.38,11300.0,16.4958,16.5175,16.4958,16.5121,11300.0
2006-04-25 13:50:00,30.37,30.4,30.37,30.37,11600.0,16.5067,16.523,16.5067,16.5067,11600.0
2006-04-25 13:55:00,30.37,30.38,30.35,30.36,26200.0,16.5067,16.5121,16.4958,16.5012,26200.0
2006-04-25 14:00:00,30.35,30.38,30.35,30.35,35900.0,16.4958,16.5121,16.4958,16.4958,35900.0
2006-04-25 14:05:00,30.35,30.36,30.34,30.35,51900.0,16.4958,16.5012,16.4904,16.4958,51900.0
2006-04-25 14:10:00,30.35,30.38,30.35,30.36,27900.0,16.4958,16.5121,16.4958,16.5012,27900.0
2006-04-25 14:15:00,30.36,30.37,30.35,30.36,57600.0,16.5012,16.5067,16.4958,16.5012,57600.0
2006-04-25 14:20:00,30.35,30.38,30.35,30.37,36100.0,16.4958,16.5121,16.4958,16.5067,36100.0
2006-04-25 14:25:00,30.37,30.38,30.35,30.35,49000.0,16.5067,16.5121,16.4958,16.4958,49000.0
2006-04-25 14:30:00,30.35,30.36,30.35,30.36,55900.0,16.4958,16.5012,16.4958,16.5012,55900.0
2006-04-25 14:35:00,30.36,30.37,30.35,30.35,43100.0,16.5012,16.5067,16.4958,16.4958,43100.0
2006-04-25 14:40:00,30.36,30.38,30.35,30.37,19700.0,16.5012,16.5121,16.4958,16.5067,19700.0
2006-04-25 14:45:00,30.36,30.42,30.35,30.39,26200.0,16.5012,16.5338,16.4958,16.5175,26200.0
2006-04-25 14:50:00,30.38,30.39,30.35,30.35,37300.0,16.5121,16.5175,16.4958,16.4958,37300.0
2006-04-25 14:55:00,30.35,30.36,30.35,30.36,48100.0,16.4958,16.5012,16.4958,16.5012,48100.0
2006-04-25 15:00:00,30.35,30.36,30.34,30.35,52100.0,16.4958,16.5012,16.4904,16.4958,52100.0
2006-04-25 15:05:00,30.35,30.35,30.31,30.31,54800.0,16.4958,16.4958,16.4741,16.4741,54800.0
2006-04-25 15:10:00,30.31,30.32,30.31,30.31,43500.0,16.4741,16.4795,16.4741,16.4741,43500.0
2006-04-25 15:15:00,30.31,30.32,30.27,30.31,100400.0,16.4741,16.4795,16.4523,16.4741,100400.0
2006-04-25 15:20:00,30.3,30.34,30.3,30.3,40600.0,16.4686,16.4904,16.4686,16.4686,40600.0
2006-04-25 15:25:00,30.3,30.34,30.3,30.33,33400.0,16.4686,16.4904,16.4686,16.4849,33400.0
2006-04-25 15:30:00,30.32,30.35,30.31,30.34,64500.0,16.4795,16.4958,16.4741,16.4904,64500.0
2006-04-25 15:35:00,30.34,30.36,30.33,30.34,61700.0,16.4904,16.5012,16.4849,16.4904,61700.0
2006-04-25 15:40:00,30.35,30.35,30.31,30.34,56400.0,16.4958,16.4958,16.4741,16.4904,56400.0
2006-04-25 15:45:00,30.35,30.37,30.34,30.37,41000.0,16.4958,16.5067,16.4904,16.5067,41000.0
2006-04-25 15:50:00,30.37,30.39,30.36,30.37,55900.0,16.5067,16.5175,16.5012,16.5067,55900.0
2006-04-25 15:55:00,30.38,30.4,30.37,30.4,112900.0,16.5121,16.523,16.5067,16.523,112900.0
2006-04-26 09:30:00,30.5,30.54,30.5,30.52,128200.0,16.5773,16.5991,16.5773,16.5882,128200.0
2006-04-26 09:35:00,30.52,30.53,30.5,30.52,19400.0,16.5882,16.5936,16.5773,16.5882,19400.0
2006-04-26 09:40:00,30.51,30.54,30.48,30.49,44300.0,16.5828,16.5991,16.5665,16.5719,44300.0
2006-04-26 09:45:00,30.47,30.5,30.46,30.48,34100.0,16.561,16.5773,16.5556,16.5665,34100.0
2006-04-26 09:50:00,30.49,30.53,30.48,30.51,30700.0,16.5719,16.5936,16.5665,16.5828,30700.0
2006-04-26 09:55:00,30.5,30.54,30.5,30.53,17600.0,16.5773,16.5991,16.5773,16.5936,17600.0
2006-04-26 10:00:00,30.51,30.55,30.44,30.53,59100.0,16.5828,16.6045,16.5447,16.5936,59100.0
2006-04-26 10:05:00,30.53,30.63,30.53,30.61,66800.0,16.5936,16.648,16.5936,16.6371,66800.0
2006-04-26 10:10:00,30.61,30.65,30.6,30.62,23900.0,16.6371,16.6588,16.6317,16.6425,23900.0
2006-04-26 10:15:00,30.62,30.62,30.6,30.61,22500.0,16.6425,16.6425,16.6317,16.6371,22500.0
2006-04-26 10:20:00,30.62,30.62,30.58,30.61,38600.0,16.6425,16.6425,16.6208,16.6371,38600.0
2006-04-26 10:25:00,30.61,30.63,30.59,30.62,21600.0,16.6371,16.648,16.6262,16.6425,21600.0
2006-04-26 10:30:00,30.6,30.67,30.6,30.65,20200.0,16.6317,16.6697,16.6317,16.6588,20200.0
2006-04-26 10:35:00,30.65,30.66,30.62,30.62,32600.0,16.6588,16.6643,16.6425,16.6425,32600.0
2006-04-26 10:40:00,30.62,30.62,30.6,30.61,22600.0,16.6425,16.6425,16.6317,16.6371,22600.0
2006-04-26 10:45:00,30.6,30.63,30.59,30.61,22400.0,16.6317,16.648,16.6262,16.6371,22400.0
2006-04-26 10:50:00,30.61,30.63,30.61,30.62,20800.0,16.6371,16.648,16.6371,16.6425,20800.0
2006-04-26 10:55:00,30.62,30.65,30.59,30.62,37800.0,16.6425,16.6588,16.6262,16.6425,37800.0
2006-04-26 11:00:00,30.63,30.64,30.6,30.62,657200.0,16.648,16.6534,16.6317,16.6425,657200.0
2006-04-26 11:05:00,30.63,30.63,30.61,30.62,15500.0,16.648,16.648,16.6371,16.6425,15500.0
2006-04-26 11:10:00,30.62,30.63,30.57,30.59,33000.0,16.6425,16.648,16.6154,16.6262,33000.0
2006-04-26 11:15:00,30.59,30.61,30.59,30.61,11600.0,16.6262,16.6371,16.6262,16.6371,11600.0
2006-04-26 11:20:00,30.6,30.63,30.58,30.59,34700.0,16.6317,16.648,16.6208,16.6262,34700.0
2006-04-26 11:25:00,30.59,30.61,30.55,30.6,35200.0,16.6262,16.6371,16.6045,16.6317,35200.0
2006-04-26 11:30:00,30.6,30.63,30.56,30.63,20100.0,16.6317,16.648,16.6099,16.648,20100.0
2006-04-26 11:35:00,30.63,30.65,30.62,30.64,17700.0,16.648,16.6588,16.6425,16.6534,17700.0
2006-04-26 11:40:00,30.64,30.65,30.63,30.65,45800.0,16.6534,16.6588,16.648,16.6588,45800.0
2006-04-26 11:45:00,30.65,30.69,30.63,30.66,24200.0,16.6588,16.6806,16.648,16.6643,24200.0
2006-04-26 11:50:00,30.66,30.68,30.65,30.65,34400.0,16.6643,16.6752,16.6588,16.6588,34400.0
2006-04-26 11:55:00,30.65,30.66,30.62,30.62,55300.0,16.6588,16.6643,16.6425,16.6425,55300.0
2006-04-26 12:00:00,30.61,30.61,30.58,30.59,21300.0,16.6371,16.6371,16.6208,16.6262,21300.0
2006-04-26 12:05:00,30.59,30.62,30.58,30.58,31400.0,16.6262,16.6425,16.6208,16.6208,31400.0
2006-04-26 12:10:00,30.59,30.65,30.59,30.64,14000.0,16.6262,16.6588,16.6262,16.6534,14000.0
2006-04-26 12:15:00,30.65,30.66,30.63,30.63,16900.0,16.6588,16.6643,16.648,16.648,16900.0
2006-04-26 12:20:00,30.63,30.65,30.63,30.64,17300.0,16.648,16.6588,16.648,16.6534,17300.0
2006-04-26 12:25:00,30.64,30.67,30.63,30.65,19700.0,16.6534,16.6697,16.648,16.6588,19700.0
2006-04-26 12:30:00,30.65,30.67,30.64,30.65,7400.0,16.6588,16.6697,16.6534,16.6588,7400.0
2006-04-26 12:35:00,30.65,30.67,30.64,30.65,24500.0,16.6588,16.6697,16.6534,16.6588,24500.0
2006-04-26 12:40:00,30.64,30.65,30.62,30.62,10800.0,16.6534,16.6588,16.6425,16.6425,10800.0
2006-04-26 12:45:00,30.63,30.63,30.61,30.61,4400.0,16.648,16.648,16.6371,16.6371,4400.0
2006-04-26 12:50:00,30.6,30.62,30.6,30.62,21200.0,16.6317,16.6425,16.6317,16.6425,21200.0
2006-04-26 12:55:00,30.61,30.62,30.61,30.62,5100.0,16.6371,16.6425,16.6371,16.6425,5100.0
2006-04-26 13:00:00,30.62,30.64,30.61,30.63,27600.0,16.6425,16.6534,16.6371,16.648,27600.0
2006-04-26 13:05:00,30.63,30.64,30.61,30.62,6000.0,16.648,16.6534,16.6371,16.6425,6000.0
2006-04-26 13:10:00,30.61,30.64,30.61,30.64,19600.0,16.6371,16.6534,16.6371,16.6534,19600.0
2006-04-26 13:15:00,30.63,30.64,30.61,30.63,23400.0,16.648,16.6534,16.6371,16.648,23400.0
2006-04-26 13:20:00,30.62,30.63,30.6,30.61,32400.0,16.6425,16.648,16.6317,16.6371,32400.0
2006-04-26 13:25:00,30.61,30.61,30.57,30.57,14500.0,16.6371,16.6371,16.6154,16.6154,14500.0
2006-04-26 13:30:00,30.56,30.59,30.56,30.59,9600.0,16.6099,16.6262,16.6099,16.6262,9600.0
2006-04-26 13:35:00,30.6,30.61,30.58,30.6,18400.0,16.6317,16.6371,16.6208,16.6317,18400.0
2006-04-26 13:40:00,30.61,30.61,30.58,30.59,9100.0,16.6371,16.6371,16.6208,16.6262,9100.0
2006-04-26 13:45:00,30.59,30.61,30.59,30.61,6900.0,16.6262,16.6371,16.6262,16.6371,6900.0
2006-04-26 13:50:00,30.61,30.61,30.6,30.61,4900.0,16.6371,16.6371,16.6317,16.6371,4900.0
2006-04-26 13:55:00,30.61,30.65,30.6,30.64,10100.0,16.6371,16.6588,16.6317,16.6534,10100.0
2006-04-26 14:00:00,30.64,30.67,30.6,30.62,54100.0,16.6534,16.6697,16.6317,16.6425,54100.0
2006-04-26 14:05:00,30.62,30.65,30.6,30.64,33800.0,16.6425,16.6588,16.6317,16.6534,33800.0
2006-04-26 14:10:00,30.64,30.66,30.63,30.66,17800.0,16.6534,16.6643,16.648,16.6643,17800.0
2006-04-26 14:15:00,30.67,30.67,30.6,30.64,276400.0,16.6697,16.6697,16.6317,16.6534,276400.0
2006-04-26 14:20:00,30.65,30.65,30.61,30.62,12700.0,16.6588,16.6588,16.6371,16.6425,12700.0
2006-04-26 14:25:00,30.62,30.63,30.61,30.62,17500.0,16.6425,16.648,16.6371,16.6425,17500.0
2006-04-26 14:30:00,30.62,30.63,30.59,30.59,32100.0,16.6425,16.648,16.6262,16.6262,32100.0
2006-04-26 14:35:00,30.59,30.6,30.59,30.6,19400.0,16.6262,16.6317,16.6262,16.6317,19400.0
2006-04-26 14:40:00,30.6,30.6,30.58,30.6,15700.0,16.6317,16.6317,16.6208,16.6317,15700.0
2006-04-26 14:45:00,30.6,30.6,30.58,30.59,26300.0,16.6317,16.6317,16.6208,16.6262,26300.0
2006-04-26 14:50:00,30.59,30.6,30.56,30.59,37800.0,16.6262,16.6317,16.6099,16.6262,37800.0
2006-04-26 14:55:00,30.59,30.6,30.57,30.58,16400.0,16.6262,16.6317,16.6154,16.6208,16400.0
2006-04-26 15:00:00,30.57,30.6,30.57,30.57,30500.0,16.6154,16.6317,16.6154,16.6154,30500.0
2006-04-26 15:05:00,30.57,30.61,30.56,30.6,34700.0,16.6154,16.6371,16.6099,16.6317,34700.0
2006-04-26 15:10:00,30.6,30.61,30.58,30.59,35100.0,16.6317,16.6371,16.6208,16.6262,35100.0
2006-04-26 15:15:00,30.59,30.65,30.58,30.59,38900.0,16.6262,16.6588,16.6208,16.6262,38900.0
2006-04-26 15:20:00,30.59,30.61,30.58,30.61,24500.0,16.6262,16.6371,16.6208,16.6371,24500.0
2006-04-26 15:25:00,30.61,30.63,30.6,30.61,19500.0,16.6371,16.648,16.6317,16.6371,19500.0
2006-04-26 15:30:00,30.6,30.63,30.6,30.63,30700.0,16.6317,16.648,16.6317,16.648,30700.0
2006-04-26 15:35:00,30.62,30.63,30.6,30.61,36800.0,16.6425,16.648,16.6317,16.6371,36800.0
2006-04-26 15:40:00,30.6,30.6,30.59,30.59,44400.0,16.6317,16.6317,16.6262,16.6262,44400.0
2006-04-26 15:45:00,30.6,30.6,30.58,30.58,30600.0,16.6317,16.6317,16.6208,16.6208,30600.0
2006-04-26 15:50:00,30.58,30.6,30.57,30.58,91600.0,16.6208,16.6317,16.6154,16.6208,91600.0
2006-04-26 15:55:00,30.59,30.61,30.58,30.6,82000.0,16.6262,16.6371,16.6208,16.6317,82000.0
2006-04-27 09:30:00,30.5,30.53,30.49,30.5,120700.0,16.5773,16.5936,16.5719,16.5773,120700.0
2006-04-27 09:35:00,30.49,30.53,30.48,30.49,44800.0,16.5719,16.5936,16.5665,16.5719,44800.0
2006-04-27 09:40:00,30.49,30.53,30.49,30.53,45000.0,16.5719,16.5936,16.5719,16.5936,45000.0
2006-04-27 09:45:00,30.54,30.54,30.49,30.49,61700.0,16.5991,16.5991,16.5719,16.5719,61700.0
2006-04-27 09:50:00,30.49,30.5,30.45,30.46,41400.0,16.5719,16.5773,16.5501,16.5556,41400.0
2006-04-27 09:55:00,30.46,30.52,30.46,30.49,69700.0,16.5556,16.5882,16.5556,16.5719,69700.0
2006-04-27 10:00:00,30.49,30.73,30.49,30.69,190200.0,16.5719,16.7023,16.5719,16.6806,190200.0
2006-04-27 10:05:00,30.7,30.78,30.62,30.76,403500.0,16.686,16.7295,16.6425,16.7186,403500.0
2006-04-27 10:10:00,30.75,30.86,30.75,30.84,139600.0,16.7132,16.773,16.7132,16.7621,139600.0
2006-04-27 10:15:00,30.83,30.85,30.78,30.79,107800.0,16.7567,16.7676,16.7295,16.7349,107800.0
2006-04-27 10:20:00,30.79,30.79,30.71,30.73,79400.0,16.7349,16.7349,16.6915,16.7023,79400.0
2006-04-27 10:25:00,30.74,30.79,30.69,30.73,61700.0,16.7078,16.7349,16.6806,16.7023,61700.0
2006-04-27 10:30:00,30.72,30.75,30.64,30.66,63000.0,16.6969,16.7132,16.6534,16.6643,63000.0
2006-04-27 10:35:00,30.65,30.71,30.64,30.66,88800.0,16.6588,16.6915,16.6534,16.6643,88800.0
2006-04-27 10:40:00,30.67,30.7,30.65,30.68,48600.0,16.6697,16.686,16.6588,16.6752,48600.0
2006-04-27 10:45:00,30.68,30.74,30.67,30.74,63500.0,16.6752,16.7078,16.6697,16.7078,63500.0
2006-04-27 10:50:00,30.72,30.79,30.71,30.79,95700.0,16.6969,16.7349,16.6915,16.7349,95700.0
2006-04-27 10:55:00,30.78,30.8,30.74,30.74,52500.0,16.7295,16.7404,16.7078,16.7078,52500.0
2006-04-27 11:00:00,30.77,30.84,30.75,30.83,46400.0,16.7241,16.7621,16.7132,16.7567,46400.0
2006-04-27 11:05:00,30.83,30.86,30.82,30.85,45200.0,16.7567,16.773,16.7512,16.7676,45200.0
2006-04-27 11:10:00,30.84,30.9,30.83,30.89,84000.0,16.7621,16.7947,16.7567,16.7893,84000.0
2006-04-27 11:15:00,30.9,30.91,30.88,30.91,144200.0,16.7947,16.8002,16.7839,16.8002,144200.0
2006-04-27 11:20:00,30.91,31.0,30.91,30.99,118200.0,16.8002,16.8491,16.8002,16.8436,118200.0
2006-04-27 11:25:00,30.99,31.0,30.97,31.0,239200.0,16.8436,16.8491,16.8328,16.8491,239200.0
2006-04-27 11:30:00,30.99,31.0,30.97,30.98,134800.0,16.8436,16.8491,16.8328,16.8382,134800.0
2006-04-27 11:35:00,30.98,31.0,30.93,30.93,85100.0,16.8382,16.8491,16.811,16.811,85100.0
2006-04-27 11:40:00,30.93,30.96,30.87,30.93,103600.0,16.811,16.8273,16.7784,16.811,103600.0
2006-04-27 11:45:00,30.92,30.99,30.91,30.99,49400.0,16.8056,16.8436,16.8002,16.8436,49400.0
2006-04-27 11:50:00,30.98,31.01,30.98,31.01,169000.0,16.8382,16.8545,16.8382,16.8545,169000.0
2006-04-27 11:55:00,31.01,31.05,30.97,31.0,64100.0,16.8545,16.8763,16.8328,16.8491,64100.0
2006-04-27 12:00:00,31.01,31.12,31.01,31.11,70200.0,16.8545,16.9143,16.8545,16.9089,70200.0
2006-04-27 12:05:00,31.12,31.12,31.07,31.08,92200.0,16.9143,16.9143,16.8871,16.8926,92200.0
2006-04-27 12:10:00,31.08,31.11,31.06,31.09,54600.0,16.8926,16.9089,16.8817,16.898,54600.0
2006-04-27 12:15:00,31.11,31.18,31.1,31.17,78900.0,16.9089,16.9469,16.9034,16.9415,78900.0
2006-04-27 12:20:00,31.17,31.19,31.14,31.15,95700.0,16.9415,16.9523,16.9252,16.9306,95700.0
2006-04-27 12:25:00,31.15,31.15,31.11,31.12,174700.0,16.9306,16.9306,16.9089,16.9143,174700.0
2006-04-27 12:30:00,31.12,31.18,31.12,31.12,86000.0,16.9143,16.9469,16.9143,16.9143,86000.0
2006-04-27 12:35:00,31.13,31.17,31.12,31.16,72000.0,16.9197,16.9415,16.9143,16.936,72000.0
2006-04-27 12:40:00,31.15,31.15,31.09,31.1,61800.0,16.9306,16.9306,16.898,16.9034,61800.0
2006-04-27 12:45:00,31.1,31.1,31.06,31.07,64400.0,16.9034,16.9034,16.8817,16.8871,64400.0
2006-04-27 12:50:00,31.07,31.1,31.06,31.1,29200.0,16.8871,16.9034,16.8817,16.9034,29200.0
2006-04-27 12:55:00,31.1,31.12,31.05,31.11,68000.0,16.9034,16.9143,16.8763,16.9089,68000.0
2006-04-27 13:00:00,31.1,31.13,31.09,31.12,84800.0,16.9034,16.9197,16.898,16.9143,84800.0
2006-04-27 13:05:00,31.12,31.14,31.1,31.13,115100.0,16.9143,16.9252,16.9034,16.9197,115100.0
2006-04-27 13:10:00,31.14,31.16,31.14,31.15,162000.0,16.9252,16.936,16.9252,16.9306,162000.0
2006-04-27 13:15:00,31.15,31.19,31.15,31.19,77100.0,16.9306,16.9523,16.9306,16.9523,77100.0
2006-04-27 13:20:00,31.19,31.19,31.16,31.17,66400.0,16.9523,16.9523,16.936,16.9415,66400.0
2006-04-27 13:25:00,31.17,31.18,31.16,31.16,68300.0,16.9415,16.9469,16.936,16.936,68300.0
2006-04-27 13:30:00,31.17,31.17,31.13,31.13,47800.0,16.9415,16.9415,16.9197,16.9197,47800.0
2006-04-27 13:35:00,31.13,31.14,31.09,31.09,48100.0,16.9197,16.9252,16.898,16.898,48100.0
2006-04-27 13:40:00,31.09,31.12,31.07,31.08,27700.0,16.898,16.9143,16.8871,16.8926,27700.0
2006-04-27 13:45:00,31.09,31.09,31.02,31.02,40100.0,16.898,16.898,16.86,16.86,40100.0
2006-04-27 13:50:00,31.03,31.04,31.01,31.02,61400.0,16.8654,16.8708,16.8545,16.86,61400.0
2006-04-27 13:55:00,31.03,31.05,31.01,31.01,33000.0,16.8654,16.8763,16.8545,16.8545,33000.0
2006-04-27 14:00:00,31.02,31.02,30.99,30.99,109300.0,16.86,16.86,16.8436,16.8436,109300.0
2006-04-27 14:05:00,30.99,31.03,30.99,31.0,45900.0,16.8436,16.8654,16.8436,16.8491,45900.0
2006-04-27 14:10:00,31.0,31.01,30.97,30.97,59000.0,16.8491,16.8545,16.8328,16.8328,59000.0
2006-04-27 14:15:00,30.96,30.98,30.96,30.98,20800.0,16.8273,16.8382,16.8273,16.8382,20800.0
2006-04-27 14:20:00,30.97,31.0,30.97,31.0,42400.0,16.8328,16.8491,16.8328,16.8491,42400.0
2006-04-27 14:25:00,31.0,31.02,31.0,31.01,74800.0,16.8491,16.86,16.8491,16.8545,74800.0
2006-04-27 14:30:00,31.01,31.07,31.01,31.03,31200.0,16.8545,16.8871,16.8545,16.8654,31200.0
2006-04-27 14:35:00,31.05,31.11,31.05,31.11,67500.0,16.8763,16.9089,16.8763,16.9089,67500.0
2006-04-27 14:40:00,31.11,31.11,31.03,31.05,76900.0,16.9089,16.9089,16.8654,16.8763,76900.0
2006-04-27 14:45:00,31.05,31.1,31.05,31.09,48500.0,16.8763,16.9034,16.8763,16.898,48500.0
2006-04-27 14:50:00,31.09,31.13,31.09,31.11,55800.0,16.898,16.9197,16.898,16.9089,55800.0
2006-04-27 14:55:00,31.11,31.12,31.1,31.1,36600.0,16.9089,16.9143,16.9034,16.9034,36600.0
2006-04-27 15:00:00,31.1,31.14,31.1,31.13,63400.0,16.9034,16.9252,16.9034,16.9197,63400.0
2006-04-27 15:05:00,31.13,31.14,31.1,31.11,55900.0,16.9197,16.9252,16.9034,16.9089,55900.0
2006-04-27 15:10:00,31.12,31.14,31.1,31.13,38500.0,16.9143,16.9252,16.9034,16.9197,38500.0
2006-04-27 15:15:00,31.13,31.14,31.1,31.11,48100.0,16.9197,16.9252,16.9034,16.9089,48100.0
2006-04-27 15:20:00,31.12,31.12,31.1,31.1,55000.0,16.9143,16.9143,16.9034,16.9034,55000.0
2006-04-27 15:25:00,31.11,31.12,31.08,31.08,45000.0,16.9089,16.9143,16.8926,16.8926,45000.0
2006-04-27 15:30:00,31.08,31.08,31.01,31.02,73400.0,16.8926,16.8926,16.8545,16.86,73400.0
2006-04-27 15:35:00,31.01,31.03,30.98,31.03,155900.0,16.8545,16.8654,16.8382,16.8654,155900.0
2006-04-27 15:40:00,31.03,31.04,30.98,30.99,57800.0,16.8654,16.8708,16.8382,16.8436,57800.0
2006-04-27 15:45:00,31.0,31.01,30.98,31.0,73000.0,16.8491,16.8545,16.8382,16.8491,73000.0
2006-04-27 15:50:00,31.0,31.01,30.98,30.99,159100.0,16.8491,16.8545,16.8382,16.8436,159100.0
2006-04-27 15:55:00,31.0,31.01,30.97,30.98,202100.0,16.8491,16.8545,16.8328,16.8382,202100.0
2006-04-28 09:30:00,30.98,30.99,30.95,30.99,182500.0,16.8382,16.8436,16.8219,16.8436,182500.0
2006-04-28 09:35:00,30.99,31.16,30.98,31.15,118200.0,16.8436,16.936,16.8382,16.9306,118200.0
2006-04-28 09:40:00,31.15,31.22,31.15,31.18,213100.0,16.9306,16.9687,16.9306,16.9469,213100.0
2006-04-28 09:45:00,31.19,31.28,31.18,31.23,551500.0,16.9523,17.0013,16.9469,16.9741,551500.0
2006-04-28 09:50:00,31.23,31.28,31.22,31.28,143700.0,16.9741,17.0013,16.9687,17.0013,143700.0
2006-04-28 09:55:00,31.29,31.3,31.27,31.3,173800.0,17.0067,17.0121,16.9958,17.0121,173800.0
2006-04-28 10:00:00,31.3,31.37,31.3,31.36,230700.0,17.0121,17.0502,17.0121,17.0447,230700.0
2006-04-28 10:05:00,31.36,31.44,31.33,31.41,362800.0,17.0447,17.0882,17.0284,17.0719,362800.0
2006-04-28 10:10:00,31.41,31.41,31.3,31.36,299700.0,17.0719,17.0719,17.0121,17.0447,299700.0
2006-04-28 10:15:00,31.37,31.42,31.3,31.4,417100.0,17.0502,17.0774,17.0121,17.0665,417100.0
2006-04-28 10:20:00,31.4,31.44,31.39,31.44,308900.0,17.0665,17.0882,17.0611,17.0882,308900.0
2006-04-28 10:25:00,31.44,31.45,31.36,31.43,175400.0,17.0882,17.0937,17.0447,17.0828,175400.0
2006-04-28 10:30:00,31.42,31.42,31.38,31.4,138000.0,17.0774,17.0774,17.0556,17.0665,138000.0
2006-04-28 10:35:00,31.41,31.42,31.35,31.41,240600.0,17.0719,17.0774,17.0393,17.0719,240600.0
2006-04-28 10:40:00,31.41,31.41,31.37,31.37,65400.0,17.0719,17.0719,17.0502,17.0502,65400.0
2006-04-28 10:45:00,31.38,31.38,31.34,31.35,63100.0,17.0556,17.0556,17.0339,17.0393,63100.0
2006-04-28 10:50:00,31.35,31.37,31.32,31.33,52100.0,17.0393,17.0502,17.023,17.0284,52100.0
2006-04-28 10:55:00,31.32,31.34,31.29,31.31,54500.0,17.023,17.0339,17.0067,17.0176,54500.0
2006-04-28 11:00:00,31.31,31.35,31.29,31.35,123400.0,17.0176,17.0393,17.0067,17.0393,123400.0
2006-04-28 11:05:00,31.34,31.35,31.32,31.33,170900.0,17.0339,17.0393,17.023,17.0284,170900.0
2006-04-28 11:10:00,31.33,31.33,31.27,31.3,89400.0,17.0284,17.0284,16.9958,17.0121,89400.0
2006-04-28 11:15:00,31.31,31.34,31.3,31.33,117700.0,17.0176,17.0339,17.0121,17.0284,117700.0
2006-04-28 11:20:00,31.33,31.34,31.32,31.32,71300.0,17.0284,17.0339,17.023,17.023,71300.0
2006-04-28 11:25:00,31.32,31.34,31.29,31.3,37300.0,17.023,17.0339,17.0067,17.0121,37300.0
2006-04-28 11:30:00,31.3,31.31,31.29,31.3,36200.0,17.0121,17.0176,17.0067,17.0121,36200.0
2006-04-28 11:35:00,31.3,31.33,31.29,31.32,120800.0,17.0121,17.0284,17.0067,17.023,120800.0
2006-04-28 11:40:00,31.32,31.34,31.3,31.34,67700.0,17.023,17.0339,17.0121,17.0339,67700.0
2006-04-28 11:45:00,31.33,31.35,31.33,31.34,63700.0,17.0284,17.0393,17.0284,17.0339,63700.0
2006-04-28 11:50:00,31.34,31.35,31.33,31.35,21000.0,17.0339,17.0393,17.0284,17.0393,21000.0
2006-04-28 11:55:00,31.35,31.37,31.34,31.35,191800.0,17.0393,17.0502,17.0339,17.0393,191800.0
2006-04-28 12:00:00,31.35,31.36,31.33,31.34,45000.0,17.0393,17.0447,17.0284,17.0339,45000.0
2006-04-28 12:05:00,31.34,31.35,31.34,31.35,30700.0,17.0339,17.0393,17.0339,17.0393,30700.0
2006-04-28 12:10:00,31.35,31.39,31.34,31.36,59800.0,17.0393,17.0611,17.0339,17.0447,59800.0
2006-04-28 12:15:00,31.35,31.37,31.32,31.36,43700.0,17.0393,17.0502,17.023,17.0447,43700.0
2006-04-28 12:20:00,31.34,31.38,31.34,31.38,25700.0,17.0339,17.0556,17.0339,17.0556,25700.0
2006-04-28 12:25:00,31.38,31.4,31.37,31.4,35200.0,17.0556,17.0665,17.0502,17.0665,35200.0
2006-04-28 12:30:00,31.4,31.41,31.39,31.4,41900.0,17.0665,17.0719,17.0611,17.0665,41900.0
2006-04-28 12:35:00,31.4,31.4,31.34,31.39,50900.0,17.0665,17.0665,17.0339,17.0611,50900.0
2006-04-28 12:40:00,31.38,31.4,31.37,31.4,62400.0,17.0556,17.0665,17.0502,17.0665,62400.0
2006-04-28 12:45:00,31.4,31.41,31.39,31.39,157500.0,17.0665,17.0719,17.0611,17.0611,157500.0
2006-04-28 12:50:00,31.39,31.43,31.39,31.43,33800.0,17.0611,17.0828,17.0611,17.0828,33800.0
2006-04-28 12:55:00,31.42,31.45,31.41,31.44,71900.0,17.0774,17.0937,17.0719,17.0882,71900.0
2006-04-28 13:00:00,31.43,31.45,31.43,31.44,31000.0,17.0828,17.0937,17.0828,17.0882,31000.0
2006-04-28 13:05:00,31.45,31.49,31.45,31.47,63100.0,17.0937,17.1154,17.0937,17.1045,63100.0
2006-04-28 13:10:00,31.47,31.47,31.45,31.46,49700.0,17.1045,17.1045,17.0937,17.0991,49700.0
2006-04-28 13:15:00,31.45,31.45,31.44,31.45,25700.0,17.0937,17.0937,17.0882,17.0937,25700.0
2006-04-28 13:20:00,31.44,31.45,31.41,31.42,52900.0,17.0882,17.0937,17.0719,17.0774,52900.0
2006-04-28 13:25:00,31.44,31.44,31.42,31.44,21200.0,17.0882,17.0882,17.0774,17.0882,21200.0
2006-04-28 13:30:00,31.42,31.45,31.42,31.45,89100.0,17.0774,17.0937,17.0774,17.0937,89100.0
2006-04-28 13:35:00,31.45,31.46,31.44,31.45,43800.0,17.0937,17.0991,17.0882,17.0937,43800.0
2006-04-28 13:40:00,31.46,31.47,31.45,31.46,44700.0,17.0991,17.1045,17.0937,17.0991,44700.0
2006-04-28 13:45:00,31.46,31.47,31.44,31.44,41300.0,17.0991,17.1045,17.0882,17.0882,41300.0
2006-04-28 13:50:00,31.45,31.46,31.43,31.44,88200.0,17.0937,17.0991,17.0828,17.0882,88200.0
2006-04-28 13:55:00,31.45,31.45,31.38,31.4,104700.0,17.0937,17.0937,17.0556,17.0665,104700.0
2006-04-28 14:00:00,31.41,31.41,31.38,31.4,77400.0,17.0719,17.0719,17.0556,17.0665,77400.0
2006-04-28 14:05:00,31.39,31.44,31.39,31.43,37600.0,17.0611,17.0882,17.0611,17.0828,37600.0
2006-04-28 14:10:00,31.43,31.45,31.41,31.44,29900.0,17.0828,17.0937,17.0719,17.0882,29900.0
2006-04-28 14:15:00,31.44,31.45,31.41,31.42,66000.0,17.0882,17.0937,17.0719,17.0774,66000.0
2006-04-28 14:20:00,31.43,31.44,31.42,31.43,37000.0,17.0828,17.0882,17.0774,17.0828,37000.0
2006-04-28 14:25:00,31.44,31.45,31.43,31.44,67500.0,17.0882,17.0937,17.0828,17.0882,67500.0
2006-04-28 14:30:00,31.44,31.46,31.43,31.46,41300.0,17.0882,17.0991,17.0828,17.0991,41300.0
2006-04-28 14:35:00,31.45,31.48,31.45,31.47,82100.0,17.0937,17.11,17.0937,17.1045,82100.0
2006-04-28 14:40:00,31.47,31.47,31.46,31.46,27000.0,17.1045,17.1045,17.0991,17.0991,27000.0
2006-04-28 14:45:00,31.47,31.49,31.45,31.47,143700.0,17.1045,17.1154,17.0937,17.1045,143700.0
2006-04-28 14:50:00,31.48,31.49,31.47,31.47,52200.0,17.11,17.1154,17.1045,17.1045,52200.0
2006-04-28 14:55:00,31.49,31.49,31.44,31.45,86300.0,17.1154,17.1154,17.0882,17.0937,86300.0
2006-04-28 15:00:00,31.45,31.46,31.43,31.45,64200.0,17.0937,17.0991,17.0828,17.0937,64200.0
2006-04-28 15:05:00,31.45,31.45,31.42,31.43,69200.0,17.0937,17.0937,17.0774,17.0828,69200.0
2006-04-28 15:10:00,31.43,31.44,31.4,31.44,97200.0,17.0828,17.0882,17.0665,17.0882,97200.0
2006-04-28 15:15:00,31.43,31.45,31.4,31.43,72300.0,17.0828,17.0937,17.0665,17.0828,72300.0
2006-04-28 15:20:00,31.44,31.48,31.43,31.48,120400.0,17.0882,17.11,17.0828,17.11,120400.0
2006-04-28 15:25:00,31.48,31.5,31.46,31.48,169000.0,17.11,17.1208,17.0991,17.11,169000.0
2006-04-28 15:30:00,31.49,31.51,31.48,31.49,682000.0,17.1154,17.1263,17.11,17.1154,682000.0
2006-04-28 15:35:00,31.49,31.5,31.48,31.5,131700.0,17.1154,17.1208,17.11,17.1208,131700.0
2006-04-28 15:40:00,31.49,31.5,31.47,31.48,110900.0,17.1154,17.1208,17.1045,17.11,110900.0
2006-04-28 15:45:00,31.48,31.48,31.44,31.45,126900.0,17.11,17.11,17.0882,17.0937,126900.0
2006-04-28 15:50:00,31.45,31.45,31.44,31.45,113200.0,17.0937,17.0937,17.0882,17.0937,113200.0
2006-04-28 15:55:00,31.44,31.45,31.44,31.45,198100.0,17.0882,17.0937,17.0882,17.0937,198100.0
2006-05-01 09:30:00,31.3,31.37,31.3,31.36,218700.0,17.0121,17.0502,17.0121,17.0447,218700.0
2006-05-01 09:35:00,31.36,31.36,31.27,31.3,99200.0,17.0447,17.0447,16.9958,17.0121,99200.0
2006-05-01 09:40:00,31.29,31.35,31.29,31.33,94500.0,17.0067,17.0393,17.0067,17.0284,94500.0
2006-05-01 09:45:00,31.33,31.35,31.33,31.34,107000.0,17.0284,17.0393,17.0284,17.0339,107000.0
2006-05-01 09:50:00,31.33,31.35,31.28,31.29,41000.0,17.0284,17.0393,17.0013,17.0067,41000.0
2006-05-01 09:55:00,31.29,31.32,31.28,31.31,44800.0,17.0067,17.023,17.0013,17.0176,44800.0
2006-05-01 10:00:00,31.32,31.32,31.25,31.25,155600.0,17.023,17.023,16.985,16.985,155600.0
2006-05-01 10:05:00,31.26,31.31,31.23,31.31,78000.0,16.9904,17.0176,16.9741,17.0176,78000.0
2006-05-01 10:10:00,31.31,31.32,31.2,31.21,65500.0,17.0176,17.023,16.9578,16.9632,65500.0
2006-05-01 10:15:00,31.21,31.25,31.2,31.23,46000.0,16.9632,16.985,16.9578,16.9741,46000.0
2006-05-01 10:20:00,31.23,31.24,31.2,31.22,32500.0,16.9741,16.9795,16.9578,16.9687,32500.0
2006-05-01 10:25:00,31.22,31.22,31.19,31.19,50200.0,16.9687,16.9687,16.9523,16.9523,50200.0
2006-05-01 10:30:00,31.19,31.22,31.18,31.21,25500.0,16.9523,16.9687,16.9469,16.9632,25500.0
2006-05-01 10:35:00,31.22,31.22,31.2,31.2,53700.0,16.9687,16.9687,16.9578,16.9578,53700.0
2006-05-01 10:40:00,31.2,31.21,31.16,31.16,66100.0,16.9578,16.9632,16.936,16.936,66100.0
2006-05-01 10:45:00,31.16,31.17,31.13,31.16,58400.0,16.936,16.9415,16.9197,16.936,58400.0
2006-05-01 10:50:00,31.16,31.17,31.13,31.16,43900.0,16.936,16.9415,16.9197,16.936,43900.0
2006-05-01 10:55:00,31.15,31.19,31.14,31.15,49200.0,16.9306,16.9523,16.9252,16.9306,49200.0
2006-05-01 11:00:00,31.15,31.18,31.15,31.15,37800.0,16.9306,16.9469,16.9306,16.9306,37800.0
2006-05-01 11:05:00,31.16,31.16,31.11,31.11,20300.0,16.936,16.936,16.9089,16.9089,20300.0
2006-05-01 11:10:00,31.11,31.13,31.1,31.13,43300.0,16.9089,16.9197,16.9034,16.9197,43300.0
2006-05-01 11:15:00,31.11,31.14,31.11,31.14,38100.0,16.9089,16.9252,16.9089,16.9252,38100.0
2006-05-01 11:20:00,31.14,31.15,31.11,31.12,34100.0,16.9252,16.9306,16.9089,16.9143,34100.0
2006-05-01 11:25:00,31.13,31.17,31.11,31.14,25200.0,16.9197,16.9415,16.9089,16.9252,25200.0
2006-05-01 11:30:00,31.14,31.19,31.12,31.18,35400.0,16.9252,16.9523,16.9143,16.9469,35400.0
2006-05-01 11:35:00,31.16,31.18,31.14,31.14,24600.0,16.936,16.9469,16.9252,16.9252,24600.0
2006-05-01 11:40:00,31.14,31.15,31.11,31.12,35800.0,16.9252,16.9306,16.9089,16.9143,35800.0
2006-05-01 11:45:00,31.11,31.14,31.1,31.14,37200.0,16.9089,16.9252,16.9034,16.9252,37200.0
2006-05-01 11:50:00,31.14,31.15,31.13,31.15,106400.0,16.9252,16.9306,16.9197,16.9306,106400.0
2006-05-01 11:55:00,31.15,31.16,31.14,31.15,60600.0,16.9306,16.936,16.9252,16.9306,60600.0
2006-05-01 12:00:00,31.15,31.15,31.13,31.14,16500.0,16.9306,16.9306,16.9197,16.9252,16500.0
2006-05-01 12:05:00,31.15,31.15,31.12,31.12,17000.0,16.9306,16.9306,16.9143,16.9143,17000.0
2006-05-01 12:10:00,31.12,31.15,31.12,31.14,35400.0,16.9143,16.9306,16.9143,16.9252,35400.0
2006-05-01 12:15:00,31.14,31.15,31.11,31.13,19500.0,16.9252,16.9306,16.9089,16.9197,19500.0
2006-05-01 12:20:00,31.14,31.15,31.1,31.13,69900.0,16.9252,16.9306,16.9034,16.9197,69900.0
2006-05-01 12:25:00,31.12,31.15,31.11,31.13,72900.0,16.9143,16.9306,16.9089,16.9197,72900.0
2006-05-01 12:30:00,31.15,31.15,31.12,31.14,18700.0,16.9306,16.9306,16.9143,16.9252,18700.0
2006-05-01 12:35:00,31.14,31.15,31.12,31.12,20300.0,16.9252,16.9306,16.9143,16.9143,20300.0
2006-05-01 12:40:00,31.13,31.15,31.13,31.14,28100.0,16.9197,16.9306,16.9197,16.9252,28100.0
2006-05-01 12:45:00,31.13,31.15,31.13,31.14,12300.0,16.9197,16.9306,16.9197,16.9252,12300.0
2006-05-01 12:50:00,31.14,31.15,31.12,31.14,43900.0,16.9252,16.9306,16.9143,16.9252,43900.0
2006-05-01 12:55:00,31.14,31.15,31.13,31.15,61700.0,16.9252,16.9306,16.9197,16.9306,61700.0
2006-05-01 13:00:00,31.13,31.15,31.1,31.12,110300.0,16.9197,16.9306,16.9034,16.9143,110300.0
2006-05-01 13:05:00,31.11,31.12,31.1,31.1,38600.0,16.9089,16.9143,16.9034,16.9034,38600.0
2006-05-01 13:10:00,31.1,31.11,31.09,31.1,97300.0,16.9034,16.9089,16.898,16.9034,97300.0
2006-05-01 13:15:00,31.1,31.11,31.08,31.1,37900.0,16.9034,16.9089,16.8926,16.9034,37900.0
2006-05-01 13:20:00,31.11,31.15,31.1,31.14,29900.0,16.9089,16.9306,16.9034,16.9252,29900.0
2006-05-01 13:25:00,31.15,31.15,31.12,31.14,11500.0,16.9306,16.9306,16.9143,16.9252,11500.0
2006-05-01 13:30:00,31.15,31.15,31.12,31.13,29200.0,16.9306,16.9306,16.9143,16.9197,29200.0
2006-05-01 13:35:00,31.14,31.15,31.12,31.15,24100.0,16.9252,16.9306,16.9143,16.9306,24100.0
2006-05-01 13:40:00,31.15,31.15,31.14,31.15,59400.0,16.9306,16.9306,16.9252,16.9306,59400.0
2006-05-01 13:45:00,31.14,31.16,31.14,31.15,54100.0,16.9252,16.936,16.9252,16.9306,54100.0
2006-05-01 13:50:00,31.15,31.16,31.12,31.12,48400.0,16.9306,16.936,16.9143,16.9143,48400.0
2006-05-01 13:55:00,31.12,31.15,31.11,31.14,21800.0,16.9143,16.9306,16.9089,16.9252,21800.0
2006-05-01 14:00:00,31.15,31.15,31.11,31.14,48500.0,16.9306,16.9306,16.9089,16.9252,48500.0
2006-05-01 14:05:00,31.14,31.15,31.13,31.14,36800.0,16.9252,16.9306,16.9197,16.9252,36800.0
2006-05-01 14:10:00,31.15,31.15,31.13,31.15,46000.0,16.9306,16.9306,16.9197,16.9306,46000.0
2006-05-01 14:15:00,31.14,31.15,31.14,31.14,58000.0,16.9252,16.9306,16.9252,16.9252,58000.0
2006-05-01 14:20:00,31.15,31.15,31.13,31.14,40800.0,16.9306,16.9306,16.9197,16.9252,40800.0
2006-05-01 14:25:00,31.14,31.14,31.12,31.14,42100.0,16.9252,16.9252,16.9143,16.9252,42100.0
2006-05-01 14:30:00,31.13,31.14,31.12,31.13,35700.0,16.9197,16.9252,16.9143,16.9197,35700.0
2006-05-01 14:35:00,31.12,31.13,31.09,31.09,101200.0,16.9143,16.9197,16.898,16.898,101200.0
2006-05-01 14:40:00,31.1,31.1,31.08,31.1,28900.0,16.9034,16.9034,16.8926,16.9034,28900.0
2006-05-01 14:45:00,31.1,31.1,31.09,31.1,62700.0,16.9034,16.9034,16.898,16.9034,62700.0
2006-05-01 14:50:00,31.1,31.14,31.09,31.13,125200.0,16.9034,16.9252,16.898,16.9197,125200.0
2006-05-01 14:55:00,31.13,31.14,31.12,31.14,29300.0,16.9197,16.9252,16.9143,16.9252,29300.0
2006-05-01 15:00:00,31.14,31.18,31.13,31.17,60600.0,16.9252,16.9469,16.9197,16.9415,60600.0
2006-05-01 15:05:00,31.17,31.21,31.16,31.2,89500.0,16.9415,16.9632,16.936,16.9578,89500.0
2006-05-01 15:10:00,31.19,31.22,31.19,31.21,35600.0,16.9523,16.9687,16.9523,16.9632,35600.0
2006-05-01 15:15:00,31.21,31.22,31.1,31.1,109700.0,16.9632,16.9687,16.9034,16.9034,109700.0
2006-05-01 15:20:00,31.09,31.09,30.96,30.96,227900.0,16.898,16.898,16.8273,16.8273,227900.0
2006-05-01 15:25:00,30.96,31.01,30.93,30.99,231500.0,16.8273,16.8545,16.811,16.8436,231500.0
2006-05-01 15:30:00,30.99,31.01,30.96,30.96,176700.0,16.8436,16.8545,16.8273,16.8273,176700.0
2006-05-01 15:35:00,30.94,30.95,30.89,30.9,229100.0,16.8165,16.8219,16.7893,16.7947,229100.0
2006-05-01 15:40:00,30.91,30.98,30.91,30.98,222200.0,16.8002,16.8382,16.8002,16.8382,222200.0
2006-05-01 15:45:00,30.98,31.0,30.97,30.99,228200.0,16.8382,16.8491,16.8328,16.8436,228200.0
2006-05-01 15:50:00,30.99,31.01,30.96,30.96,167800.0,16.8436,16.8545,16.8273,16.8273,167800.0
2006-05-01 15:55:00,30.98,30.99,30.93,30.93,231500.0,16.8382,16.8436,16.811,16.811,231500.0
2006-05-02 09:30:00,31.01,31.08,31.0,31.08,141000.0,16.8545,16.8926,16.8491,16.8926,141000.0
2006-05-02 09:35:00,31.09,31.22,31.07,31.15,168900.0,16.898,16.9687,16.8871,16.9306,168900.0
2006-05-02 09:40:00,31.16,31.19,31.11,31.19,60200.0,16.936,16.9523,16.9089,16.9523,60200.0
2006-05-02 09:45:00,31.19,31.21,31.13,31.13,102400.0,16.9523,16.9632,16.9197,16.9197,102400.0
2006-05-02 09:50:00,31.11,31.16,31.1,31.11,53900.0,16.9089,16.936,16.9034,16.9089,53900.0
2006-05-02 09:55:00,31.11,31.15,31.1,31.1,64700.0,16.9089,16.9306,16.9034,16.9034,64700.0
2006-05-02 10:00:00,31.1,31.14,31.05,31.09,101100.0,16.9034,16.9252,16.8763,16.898,101100.0
2006-05-02 10:05:00,31.11,31.15,31.07,31.08,87700.0,16.9089,16.9306,16.8871,16.8926,87700.0
2006-05-02 10:10:00,31.08,31.11,31.04,31.04,50600.0,16.8926,16.9089,16.8708,16.8708,50600.0
2006-05-02 10:15:00,31.04,31.04,30.95,30.97,74900.0,16.8708,16.8708,16.8219,16.8328,74900.0
2006-05-02 10:20:00,30.97,31.0,30.96,30.99,61400.0,16.8328,16.8491,16.8273,16.8436,61400.0
2006-05-02 10:25:00,30.99,31.05,30.99,31.02,53000.0,16.8436,16.8763,16.8436,16.86,53000.0
2006-05-02 10:30:00,31.03,31.04,31.0,31.02,20200.0,16.8654,16.8708,16.8491,16.86,20200.0
2006-05-02 10:35:00,31.02,31.03,30.99,31.01,34600.0,16.86,16.8654,16.8436,16.8545,34600.0
2006-05-02 10:40:00,31.01,31.05,31.0,31.0,44500.0,16.8545,16.8763,16.8491,16.8491,44500.0
2006-05-02 10:45:00,30.99,31.05,30.99,31.05,22800.0,16.8436,16.8763,16.8436,16.8763,22800.0
2006-05-02 10:50:00,31.05,31.05,30.99,31.0,15900.0,16.8763,16.8763,16.8436,16.8491,15900.0
2006-05-02 10:55:00,31.0,31.03,30.99,31.02,14500.0,16.8491,16.8654,16.8436,16.86,14500.0
2006-05-02 11:00:00,31.02,31.07,31.01,31.06,36400.0,16.86,16.8871,16.8545,16.8817,36400.0
2006-05-02 11:05:00,31.05,31.05,31.0,31.04,54800.0,16.8763,16.8763,16.8491,16.8708,54800.0
2006-05-02 11:10:00,31.02,31.03,30.97,31.01,26900.0,16.86,16.8654,16.8328,16.8545,26900.0
2006-05-02 11:15:00,31.01,31.03,31.0,31.01,50700.0,16.8545,16.8654,16.8491,16.8545,50700.0
2006-05-02 11:20:00,31.02,31.02,30.98,30.98,10000.0,16.86,16.86,16.8382,16.8382,10000.0
2006-05-02 11:25:00,30.98,30.99,30.93,30.96,35600.0,16.8382,16.8436,16.811,16.8273,35600.0
2006-05-02 11:30:00,30.96,31.0,30.95,30.99,26800.0,16.8273,16.8491,16.8219,16.8436,26800.0
2006-05-02 11:35:00,30.99,30.99,30.97,30.99,41500.0,16.8436,16.8436,16.8328,16.8436,41500.0
2006-05-02 11:40:00,30.98,30.99,30.96,30.97,14400.0,16.8382,16.8436,16.8273,16.8328,14400.0
2006-05-02 11:45:00,30.98,30.99,30.94,30.94,26900.0,16.8382,16.8436,16.8165,16.8165,26900.0
2006-05-02 11:50:00,30.95,30.95,30.92,30.93,14800.0,16.8219,16.8219,16.8056,16.811,14800.0
2006-05-02 11:55:00,30.93,30.97,30.92,30.97,45200.0,16.811,16.8328,16.8056,16.8328,45200.0
2006-05-02 12:00:00,30.97,30.98,30.94,30.94,59800.0,16.8328,16.8382,16.8165,16.8165,59800.0
2006-05-02 12:05:00,30.94,30.98,30.93,30.98,45300.0,16.8165,16.8382,16.811,16.8382,45300.0
2006-05-02 12:10:00,30.98,31.0,30.95,31.0,58900.0,16.8382,16.8491,16.8219,16.8491,58900.0
2006-05-02 12:15:00,30.99,31.0,30.98,31.0,12200.0,16.8436,16.8491,16.8382,16.8491,12200.0
2006-05-02 12:20:00,31.0,31.0,30.97,30.97,27500.0,16.8491,16.8491,16.8328,16.8328,27500.0
2006-05-02 12:25:00,30.97,30.99,30.96,30.98,21000.0,16.8328,16.8436,16.8273,16.8382,21000.0
2006-05-02 12:30:00,30.98,30.98,30.94,30.94,20700.0,16.8382,16.8382,16.8165,16.8165,20700.0
2006-05-02 12:35:00,30.94,30.95,30.94,30.95,53400.0,16.8165,16.8219,16.8165,16.8219,53400.0
2006-05-02 12:40:00,30.95,30.95,30.94,30.94,24900.0,16.8219,16.8219,16.8165,16.8165,24900.0
2006-05-02 12:45:00,30.94,30.95,30.93,30.94,13700.0,16.8165,16.8219,16.811,16.8165,13700.0
2006-05-02 12:50:00,30.95,30.95,30.94,30.95,33500.0,16.8219,16.8219,16.8165,16.8219,33500.0
2006-05-02 12:55:00,30.94,30.95,30.93,30.95,30500.0,16.8165,16.8219,16.811,16.8219,30500.0
2006-05-02 13:00:00,30.94,30.95,30.94,30.95,8000.0,16.8165,16.8219,16.8165,16.8219,8000.0
2006-05-02 13:05:00,30.94,30.95,30.93,30.94,13400.0,16.8165,16.8219,16.811,16.8165,13400.0
2006-05-02 13:10:00,30.94,30.94,30.91,30.91,24800.0,16.8165,16.8165,16.8002,16.8002,24800.0
2006-05-02 13:15:00,30.91,30.91,30.88,30.89,30400.0,16.8002,16.8002,16.7839,16.7893,30400.0
2006-05-02 13:20:00,30.89,30.9,30.88,30.88,42500.0,16.7893,16.7947,16.7839,16.7839,42500.0
2006-05-02 13:25:00,30.87,30.88,30.84,30.85,42800.0,16.7784,16.7839,16.7621,16.7676,42800.0
2006-05-02 13:30:00,30.85,30.86,30.84,30.84,67500.0,16.7676,16.773,16.7621,16.7621,67500.0
2006-05-02 13:35:00,30.84,30.85,30.83,30.84,27100.0,16.7621,16.7676,16.7567,16.7621,27100.0
2006-05-02 13:40:00,30.84,30.9,30.84,30.88,78100.0,16.7621,16.7947,16.7621,16.7839,78100.0
2006-05-02 13:45:00,30.88,30.91,30.87,30.91,27400.0,16.7839,16.8002,16.7784,16.8002,27400.0
2006-05-02 13:50:00,30.91,30.93,30.9,30.92,27600.0,16.8002,16.811,16.7947,16.8056,27600.0
2006-05-02 13:55:00,30.93,30.94,30.91,30.94,13900.0,16.811,16.8165,16.8002,16.8165,13900.0
2006-05-02 14:00:00,30.93,30.95,30.9,30.93,21000.0,16.811,16.8219,16.7947,16.811,21000.0
2006-05-02 14:05:00,30.92,30.95,30.92,30.94,9900.0,16.8056,16.8219,16.8056,16.8165,9900.0
2006-05-02 14:10:00,30.94,30.96,30.93,30.96,11100.0,16.8165,16.8273,16.811,16.8273,11100.0
2006-05-02 14:15:00,30.96,30.97,30.94,30.95,16900.0,16.8273,16.8328,16.8165,16.8219,16900.0
2006-05-02 14:20:00,30.95,30.97,30.94,30.95,10200.0,16.8219,16.8328,16.8165,16.8219,10200.0
2006-05-02 14:25:00,30.95,30.96,30.94,30.96,16100.0,16.8219,16.8273,16.8165,16.8273,16100.0
2006-05-02 14:30:00,30.95,30.98,30.95,30.98,28900.0,16.8219,16.8382,16.8219,16.8382,28900.0
2006-05-02 14:35:00,30.97,31.01,30.97,30.99,56100.0,16.8328,16.8545,16.8328,16.8436,56100.0
2006-05-02 14:40:00,30.99,31.01,30.97,30.97,48200.0,16.8436,16.8545,16.8328,16.8328,48200.0
2006-05-02 14:45:00,30.97,31.0,30.97,30.99,22400.0,16.8328,16.8491,16.8328,16.8436,22400.0
2006-05-02 14:50:00,30.99,31.0,30.99,30.99,35500.0,16.8436,16.8491,16.8436,16.8436,35500.0
2006-05-02 14:55:00,31.0,31.01,30.98,31.01,47000.0,16.8491,16.8545,16.8382,16.8545,47000.0
2006-05-02 15:00:00,31.01,31.03,31.0,31.02,82300.0,16.8545,16.8654,16.8491,16.86,82300.0
2006-05-02 15:05:00,31.02,31.03,31.01,31.02,39600.0,16.86,16.8654,16.8545,16.86,39600.0
2006-05-02 15:10:00,31.02,31.03,31.02,31.03,26600.0,16.86,16.8654,16.86,16.8654,26600.0
2006-05-02 15:15:00,31.03,31.06,31.03,31.05,43200.0,16.8654,16.8817,16.8654,16.8763,43200.0
2006-05-02 15:20:00,31.04,31.07,31.04,31.05,576300.0,16.8708,16.8871,16.8708,16.8763,576300.0
2006-05-02 15:25:00,31.05,31.08,31.05,31.08,173500.0,16.8763,16.8926,16.8763,16.8926,173500.0
2006-05-02 15:30:00,31.08,31.08,31.06,31.07,37000.0,16.8926,16.8926,16.8817,16.8871,37000.0
2006-05-02 15:35:00,31.07,31.08,31.04,31.05,36200.0,16.8871,16.8926,16.8708,16.8763,36200.0
2006-05-02 15:40:00,31.04,31.07,31.04,31.06,49200.0,16.8708,16.8871,16.8708,16.8817,49200.0
2006-05-02 15:45:00,31.06,31.06,31.03,31.03,38000.0,16.8817,16.8817,16.8654,16.8654,38000.0
2006-05-02 15:50:00,31.03,31.06,31.03,31.05,56300.0,16.8654,16.8817,16.8654,16.8763,56300.0
2006-05-02 15:55:00,31.06,31.06,31.04,31.05,67300.0,16.8817,16.8817,16.8708,16.8763,67300.0
2006-05-03 09:30:00,31.05,31.06,30.95,31.03,115200.0,16.8763,16.8817,16.8219,16.8654,115200.0
2006-05-03 09:35:00,30.99,30.99,30.95,30.98,58700.0,16.8436,16.8436,16.8219,16.8382,58700.0
2006-05-03 09:40:00,30.98,30.98,30.94,30.95,45800.0,16.8382,16.8382,16.8165,16.8219,45800.0
2006-05-03 09:45:00,30.94,31.02,30.93,31.01,63700.0,16.8165,16.86,16.811,16.8545,63700.0
2006-05-03 09:50:00,31.0,31.04,30.98,30.99,60400.0,16.8491,16.8708,16.8382,16.8436,60400.0
2006-05-03 09:55:00,30.99,31.01,30.97,31.0,37800.0,16.8436,16.8545,16.8328,16.8491,37800.0
2006-05-03 10:00:00,31.0,31.0,30.9,30.93,72500.0,16.8491,16.8491,16.7947,16.811,72500.0
2006-05-03 10:05:00,30.93,30.98,30.92,30.92,27500.0,16.811,16.8382,16.8056,16.8056,27500.0
2006-05-03 10:10:00,30.92,30.97,30.9,30.97,77300.0,16.8056,16.8328,16.7947,16.8328,77300.0
2006-05-03 10:15:00,30.96,31.0,30.95,30.98,46900.0,16.8273,16.8491,16.8219,16.8382,46900.0
2006-05-03 10:20:00,30.99,31.0,30.97,30.97,16800.0,16.8436,16.8491,16.8328,16.8328,16800.0
2006-05-03 10:25:00,30.99,30.99,30.96,30.97,15400.0,16.8436,16.8436,16.8273,16.8328,15400.0
2006-05-03 10:30:00,30.97,31.04,30.97,30.99,32400.0,16.8328,16.8708,16.8328,16.8436,32400.0
2006-05-03 10:35:00,31.0,31.01,30.99,30.99,32700.0,16.8491,16.8545,16.8436,16.8436,32700.0
2006-05-03 10:40:00,30.99,30.99,30.94,30.96,38100.0,16.8436,16.8436,16.8165,16.8273,38100.0
2006-05-03 10:45:00,30.96,30.96,30.91,30.92,49700.0,16.8273,16.8273,16.8002,16.8056,49700.0
2006-05-03 10:50:00,30.92,30.95,30.91,30.94,24200.0,16.8056,16.8219,16.8002,16.8165,24200.0
2006-05-03 10:55:00,30.93,30.96,30.92,30.94,12700.0,16.811,16.8273,16.8056,16.8165,12700.0
2006-05-03 11:00:00,30.96,31.0,30.96,31.0,21300.0,16.8273,16.8491,16.8273,16.8491,21300.0
2006-05-03 11:05:00,30.99,31.01,30.96,30.96,31700.0,16.8436,16.8545,16.8273,16.8273,31700.0
2006-05-03 11:10:00,30.96,30.97,30.92,30.94,35600.0,16.8273,16.8328,16.8056,16.8165,35600.0
2006-05-03 11:15:00,30.94,30.95,30.93,30.95,12800.0,16.8165,16.8219,16.811,16.8219,12800.0
2006-05-03 11:20:00,30.94,30.95,30.91,30.94,42400.0,16.8165,16.8219,16.8002,16.8165,42400.0
2006-05-03 11:25:00,30.93,30.95,30.91,30.94,30200.0,16.811,16.8219,16.8002,16.8165,30200.0
2006-05-03 11:30:00,30.94,30.96,30.92,30.92,30200.0,16.8165,16.8273,16.8056,16.8056,30200.0
2006-05-03 11:35:00,30.93,30.95,30.91,30.95,30200.0,16.811,16.8219,16.8002,16.8219,30200.0
2006-05-03 11:40:00,30.95,30.96,30.95,30.95,12200.0,16.8219,16.8273,16.8219,16.8219,12200.0
2006-05-03 11:45:00,30.95,30.99,30.95,30.98,19900.0,16.8219,16.8436,16.8219,16.8382,19900.0
2006-05-03 11:50:00,30.99,30.99,30.95,30.96,533500.0,16.8436,16.8436,16.8219,16.8273,533500.0
2006-05-03 11:55:00,30.96,30.97,30.94,30.94,25300.0,16.8273,16.8328,16.8165,16.8165,25300.0
2006-05-03 12:00:00,30.93,30.95,30.92,30.93,26500.0,16.811,16.8219,16.8056,16.811,26500.0
2006-05-03 12:05:00,30.92,30.94,30.92,30.92,25200.0,16.8056,16.8165,16.8056,16.8056,25200.0
2006-05-03 12:10:00,30.93,30.95,30.92,30.94,29200.0,16.811,16.8219,16.8056,16.8165,29200.0
2006-05-03 12:15:00,30.96,30.98,30.95,30.98,11900.0,16.8273,16.8382,16.8219,16.8382,11900.0
2006-05-03 12:20:00,30.97,30.98,30.93,30.96,17500.0,16.8328,16.8382,16.811,16.8273,17500.0
2006-05-03 12:25:00,30.94,30.96,30.94,30.94,22600.0,16.8165,16.8273,16.8165,16.8165,22600.0
2006-05-03 12:30:00,30.94,30.96,30.93,30.94,20300.0,16.8165,16.8273,16.811,16.8165,20300.0
2006-05-03 12:35:00,30.95,30.97,30.94,30.95,39300.0,16.8219,16.8328,16.8165,16.8219,39300.0
2006-05-03 12:40:00,30.95,30.98,30.94,30.97,88600.0,16.8219,16.8382,16.8165,16.8328,88600.0
2006-05-03 12:45:00,30.96,30.99,30.96,30.98,33000.0,16.8273,16.8436,16.8273,16.8382,33000.0
2006-05-03 12:50:00,30.97,30.98,30.92,30.92,65500.0,16.8328,16.8382,16.8056,16.8056,65500.0
2006-05-03 12:55:00,30.92,30.95,30.9,30.91,90400.0,16.8056,16.8219,16.7947,16.8002,90400.0
2006-05-03 13:00:00,30.91,30.93,30.91,30.92,34700.0,16.8002,16.811,16.8002,16.8056,34700.0
2006-05-03 13:05:00,30.91,30.95,30.91,30.94,63300.0,16.8002,16.8219,16.8002,16.8165,63300.0
2006-05-03 13:10:00,30.93,30.94,30.93,30.93,8100.0,16.811,16.8165,16.811,16.811,8100.0
2006-05-03 13:15:00,30.93,30.94,30.92,30.93,278200.0,16.811,16.8165,16.8056,16.811,278200.0
2006-05-03 13:20:00,30.93,30.94,30.92,30.92,13100.0,16.811,16.8165,16.8056,16.8056,13100.0
2006-05-03 13:25:00,30.93,30.95,30.92,30.95,7600.0,16.811,16.8219,16.8056,16.8219,7600.0
2006-05-03 13:30:00,30.94,30.96,30.94,30.96,14500.0,16.8165,16.8273,16.8165,16.8273,14500.0
2006-05-03 13:35:00,30.95,30.96,30.94,30.94,8800.0,16.8219,16.8273,16.8165,16.8165,8800.0
2006-05-03 13:40:00,30.95,30.96,30.95,30.96,8400.0,16.8219,16.8273,16.8219,16.8273,8400.0
2006-05-03 13:45:00,30.95,30.97,30.93,30.93,39000.0,16.8219,16.8328,16.811,16.811,39000.0
2006-05-03 13:50:00,30.93,30.94,30.92,30.93,280100.0,16.811,16.8165,16.8056,16.811,280100.0
2006-05-03 13:55:00,30.94,30.96,30.94,30.95,14200.0,16.8165,16.8273,16.8165,16.8219,14200.0
2006-05-03 14:00:00,30.96,30.96,30.93,30.93,31900.0,16.8273,16.8273,16.811,16.811,31900.0
2006-05-03 14:05:00,30.93,30.94,30.92,30.93,15600.0,16.811,16.8165,16.8056,16.811,15600.0
2006-05-03 14:10:00,30.93,30.95,30.91,30.93,29100.0,16.811,16.8219,16.8002,16.811,29100.0
2006-05-03 14:15:00,30.95,30.95,30.92,30.93,21400.0,16.8219,16.8219,16.8056,16.811,21400.0
2006-05-03 14:20:00,30.93,30.95,30.93,30.94,22000.0,16.811,16.8219,16.811,16.8165,22000.0
2006-05-03 14:25:00,30.95,30.96,30.92,30.92,14300.0,16.8219,16.8273,16.8056,16.8056,14300.0
2006-05-03 14:30:00,30.92,30.97,30.92,30.97,18500.0,16.8056,16.8328,16.8056,16.8328,18500.0
2006-05-03 14:35:00,30.96,30.97,30.93,30.95,19500.0,16.8273,16.8328,16.811,16.8219,19500.0
2006-05-03 14:40:00,30.95,30.98,30.95,30.97,18200.0,16.8219,16.8382,16.8219,16.8328,18200.0
2006-05-03 14:45:00,30.98,31.0,30.97,30.98,17900.0,16.8382,16.8491,16.8328,16.8382,17900.0
2006-05-03 14:50:00,30.98,30.99,30.96,30.96,22900.0,16.8382,16.8436,16.8273,16.8273,22900.0
2006-05-03 14:55:00,30.97,30.98,30.96,30.96,10800.0,16.8328,16.8382,16.8273,16.8273,10800.0
2006-05-03 15:00:00,30.97,31.0,30.94,30.98,34200.0,16.8328,16.8491,16.8165,16.8382,34200.0
2006-05-03 15:05:00,30.99,31.01,30.97,31.01,39200.0,16.8436,16.8545,16.8328,16.8545,39200.0
2006-05-03 15:10:00,31.01,31.04,31.0,31.02,42100.0,16.8545,16.8708,16.8491,16.86,42100.0
2006-05-03 15:15:00,31.01,31.05,31.01,31.03,26300.0,16.8545,16.8763,16.8545,16.8654,26300.0
2006-05-03 15:20:00,31.03,31.05,31.03,31.05,36800.0,16.8654,16.8763,16.8654,16.8763,36800.0
2006-05-03 15:25:00,31.05,31.06,31.02,31.03,42400.0,16.8763,16.8817,16.86,16.8654,42400.0
2006-05-03 15:30:00,31.03,31.09,31.03,31.08,54200.0,16.8654,16.898,16.8654,16.8926,54200.0
2006-05-03 15:35:00,31.07,31.1,31.07,31.1,48600.0,16.8871,16.9034,16.8871,16.9034,48600.0
2006-05-03 15:40:00,31.09,31.17,31.09,31.16,75100.0,16.898,16.9415,16.898,16.936,75100.0
2006-05-03 15:45:00,31.16,31.17,31.12,31.12,109700.0,16.936,16.9415,16.9143,16.9143,109700.0
2006-05-03 15:50:00,31.12,31.15,31.11,31.14,90100.0,16.9143,16.9306,16.9089,16.9252,90100.0
2006-05-03 15:55:00,31.14,31.14,31.08,31.1,201200.0,16.9252,16.9252,16.8926,16.9034,201200.0
2006-05-04 09:30:00,31.16,31.18,31.15,31.16,153500.0,16.936,16.9469,16.9306,16.936,153500.0
2006-05-04 09:35:00,31.16,31.24,31.16,31.23,63500.0,16.936,16.9795,16.936,16.9741,63500.0
2006-05-04 09:40:00,31.24,31.28,31.23,31.26,43200.0,16.9795,17.0013,16.9741,16.9904,43200.0
2006-05-04 09:45:00,31.27,31.27,31.21,31.25,67700.0,16.9958,16.9958,16.9632,16.985,67700.0
2006-05-04 09:50:00,31.23,31.3,31.22,31.29,45200.0,16.9741,17.0121,16.9687,17.0067,45200.0
2006-05-04 09:55:00,31.29,31.37,31.28,31.36,101400.0,17.0067,17.0502,17.0013,17.0447,101400.0
2006-05-04 10:00:00,31.36,31.42,31.35,31.41,74100.0,17.0447,17.0774,17.0393,17.0719,74100.0
2006-05-04 10:05:00,31.42,31.43,31.38,31.4,128100.0,17.0774,17.0828,17.0556,17.0665,128100.0
2006-05-04 10:10:00,31.4,31.42,31.39,31.4,48500.0,17.0665,17.0774,17.0611,17.0665,48500.0
2006-05-04 10:15:00,31.41,31.42,31.4,31.4,50200.0,17.0719,17.0774,17.0665,17.0665,50200.0
2006-05-04 10:20:00,31.4,31.46,31.4,31.46,93200.0,17.0665,17.0991,17.0665,17.0991,93200.0
2006-05-04 10:25:00,31.46,31.49,31.46,31.47,74400.0,17.0991,17.1154,17.0991,17.1045,74400.0
2006-05-04 10:30:00,31.47,31.49,31.47,31.49,65400.0,17.1045,17.1154,17.1045,17.1154,65400.0
2006-05-04 10:35:00,31.49,31.5,31.48,31.49,78800.0,17.1154,17.1208,17.11,17.1154,78800.0
2006-05-04 10:40:00,31.49,31.5,31.46,31.49,71200.0,17.1154,17.1208,17.0991,17.1154,71200.0
2006-05-04 10:45:00,31.49,31.5,31.48,31.48,88300.0,17.1154,17.1208,17.11,17.11,88300.0
2006-05-04 10:50:00,31.48,31.49,31.47,31.47,29000.0,17.11,17.1154,17.1045,17.1045,29000.0
2006-05-04 10:55:00,31.47,31.5,31.45,31.45,68600.0,17.1045,17.1208,17.0937,17.0937,68600.0
2006-05-04 11:00:00,31.46,31.47,31.44,31.44,356800.0,17.0991,17.1045,17.0882,17.0882,356800.0
2006-05-04 11:05:00,31.44,31.45,31.43,31.44,39500.0,17.0882,17.0937,17.0828,17.0882,39500.0
2006-05-04 11:10:00,31.45,31.45,31.43,31.45,55200.0,17.0937,17.0937,17.0828,17.0937,55200.0
2006-05-04 11:15:00,31.45,31.45,31.42,31.42,42600.0,17.0937,17.0937,17.0774,17.0774,42600.0
2006-05-04 11:20:00,31.43,31.44,31.42,31.42,38100.0,17.0828,17.0882,17.0774,17.0774,38100.0
2006-05-04 11:25:00,31.43,31.45,31.4,31.41,56100.0,17.0828,17.0937,17.0665,17.0719,56100.0
2006-05-04 11:30:00,31.41,31.44,31.39,31.44,105000.0,17.0719,17.0882,17.0611,17.0882,105000.0
2006-05-04 11:35:00,31.44,31.45,31.43,31.43,37200.0,17.0882,17.0937,17.0828,17.0828,37200.0
2006-05-04 11:40:00,31.44,31.47,31.43,31.47,35200.0,17.0882,17.1045,17.0828,17.1045,35200.0
2006-05-04 11:45:00,31.46,31.48,31.45,31.48,27000.0,17.0991,17.11,17.0937,17.11,27000.0
2006-05-04 11:50:00,31.48,31.48,31.46,31.47,39900.0,17.11,17.11,17.0991,17.1045,39900.0
2006-05-04 11:55:00,31.46,31.47,31.46,31.47,12200.0,17.0991,17.1045,17.0991,17.1045,12200.0
2006-05-04 12:00:00,31.47,31.47,31.46,31.46,28800.0,17.1045,17.1045,17.0991,17.0991,28800.0
2006-05-04 12:05:00,31.46,31.47,31.46,31.47,14200.0,17.0991,17.1045,17.0991,17.1045,14200.0
2006-05-04 12:10:00,31.47,31.47,31.45,31.45,32900.0,17.1045,17.1045,17.0937,17.0937,32900.0
2006-05-04 12:15:00,31.46,31.46,31.42,31.45,37900.0,17.0991,17.0991,17.0774,17.0937,37900.0
2006-05-04 12:20:00,31.44,31.45,31.43,31.45,20500.0,17.0882,17.0937,17.0828,17.0937,20500.0
2006-05-04 12:25:00,31.45,31.45,31.42,31.42,17200.0,17.0937,17.0937,17.0774,17.0774,17200.0
2006-05-04 12:30:00,31.42,31.42,31.35,31.39,294100.0,17.0774,17.0774,17.0393,17.0611,294100.0
2006-05-04 12:35:00,31.39,31.39,31.36,31.37,45700.0,17.0611,17.0611,17.0447,17.0502,45700.0
2006-05-04 12:40:00,31.37,31.4,31.37,31.38,37500.0,17.0502,17.0665,17.0502,17.0556,37500.0
2006-05-04 12:45:00,31.38,31.39,31.37,31.38,50600.0,17.0556,17.0611,17.0502,17.0556,50600.0
2006-05-04 12:50:00,31.25,31.37,31.24,31.3,2748400.0,16.985,17.0502,16.9795,17.0121,2748400.0
2006-05-04 12:55:00,31.25,31.32,31.25,31.32,296700.0,16.985,17.023,16.985,17.023,296700.0
2006-05-04 13:00:00,31.32,31.32,31.25,31.32,165000.0,17.023,17.023,16.985,17.023,165000.0
2006-05-04 13:05:00,31.32,31.33,31.31,31.32,33000.0,17.023,17.0284,17.0176,17.023,33000.0
2006-05-04 13:10:00,31.31,31.34,31.31,31.34,21500.0,17.0176,17.0339,17.0176,17.0339,21500.0
2006-05-04 13:15:00,31.34,31.34,31.32,31.33,21900.0,17.0339,17.0339,17.023,17.0284,21900.0
2006-05-04 13:20:00,31.33,31.35,31.31,31.33,14500.0,17.0284,17.0393,17.0176,17.0284,14500.0
2006-05-04 13:25:00,31.33,31.35,31.33,31.35,13700.0,17.0284,17.0393,17.0284,17.0393,13700.0
2006-05-04 13:30:00,31.35,31.35,31.34,31.35,14800.0,17.0393,17.0393,17.0339,17.0393,14800.0
2006-05-04 13:35:00,31.35,31.35,31.33,31.35,22100.0,17.0393,17.0393,17.0284,17.0393,22100.0
2006-05-04 13:40:00,31.35,31.37,31.34,31.37,71300.0,17.0393,17.0502,17.0339,17.0502,71300.0
2006-05-04 13:45:00,31.37,31.39,31.36,31.38,38000.0,17.0502,17.0611,17.0447,17.0556,38000.0
2006-05-04 13:50:00,31.38,31.39,31.36,31.36,51200.0,17.0556,17.0611,17.0447,17.0447,51200.0
2006-05-04 13:55:00,31.37,31.38,31.35,31.38,116800.0,17.0502,17.0556,17.0393,17.0556,116800.0
2006-05-04 14:00:00,31.38,31.38,31.36,31.37,16300.0,17.0556,17.0556,17.0447,17.0502,16300.0
2006-05-04 14:05:00,31.36,31.38,31.35,31.36,89200.0,17.0447,17.0556,17.0393,17.0447,89200.0
2006-05-04 14:10:00,31.36,31.37,31.34,31.34,49500.0,17.0447,17.0502,17.0339,17.0339,49500.0
2006-05-04 14:15:00,31.34,31.35,31.33,31.34,22000.0,17.0339,17.0393,17.0284,17.0339,22000.0
2006-05-04 14:20:00,31.34,31.34,31.33,31.33,33300.0,17.0339,17.0339,17.0284,17.0284,33300.0
2006-05-04 14:25:00,31.33,31.34,31.33,31.33,25100.0,17.0284,17.0339,17.0284,17.0284,25100.0
2006-05-04 14:30:00,31.33,31.34,31.33,31.33,24200.0,17.0284,17.0339,17.0284,17.0284,24200.0
2006-05-04 14:35:00,31.33,31.33,31.29,31.29,61100.0,17.0284,17.0284,17.0067,17.0067,61100.0
2006-05-04 14:40:00,31.29,31.29,31.27,31.28,72200.0,17.0067,17.0067,16.9958,17.0013,72200.0
2006-05-04 14:45:00,31.28,31.31,31.27,31.27,103000.0,17.0013,17.0176,16.9958,16.9958,103000.0
2006-05-04 14:50:00,31.27,31.3,31.26,31.3,53300.0,16.9958,17.0121,16.9904,17.0121,53300.0
2006-05-04 14:55:00,31.3,31.3,31.28,31.3,43400.0,17.0121,17.0121,17.0013,17.0121,43400.0
2006-05-04 15:00:00,31.3,31.31,31.29,31.3,90700.0,17.0121,17.0176,17.0067,17.0121,90700.0
2006-05-04 15:05:00,31.31,31.32,31.29,31.31,65200.0,17.0176,17.023,17.0067,17.0176,65200.0
2006-05-04 15:10:00,31.31,31.32,31.3,31.31,158900.0,17.0176,17.023,17.0121,17.0176,158900.0
2006-05-04 15:15:00,31.3,31.36,31.3,31.36,112400.0,17.0121,17.0447,17.0121,17.0447,112400.0
2006-05-04 15:20:00,31.36,31.36,31.3,31.31,105700.0,17.0447,17.0447,17.0121,17.0176,105700.0
2006-05-04 15:25:00,31.31,31.33,31.3,31.33,64000.0,17.0176,17.0284,17.0121,17.0284,64000.0
2006-05-04 15:30:00,31.33,31.35,31.3,31.3,189700.0,17.0284,17.0393,17.0121,17.0121,189700.0
2006-05-04 15:35:00,31.29,31.3,31.28,31.29,66500.0,17.0067,17.0121,17.0013,17.0067,66500.0
2006-05-04 15:40:00,31.28,31.29,31.25,31.25,151200.0,17.0013,17.0067,16.985,16.985,151200.0
2006-05-04 15:45:00,31.25,31.26,31.24,31.26,175500.0,16.985,16.9904,16.9795,16.9904,175500.0
2006-05-04 15:50:00,31.26,31.28,31.25,31.28,140800.0,16.9904,17.0013,16.985,17.0013,140800.0
2006-05-04 15:55:00,31.29,31.3,31.25,31.25,187000.0,17.0067,17.0121,16.985,16.985,187000.0
2006-05-05 09:30:00,31.25,31.39,31.24,31.34,234100.0,16.985,17.0611,16.9795,17.0339,234100.0
2006-05-05 09:35:00,31.33,31.4,31.33,31.37,195900.0,17.0284,17.0665,17.0284,17.0502,195900.0
2006-05-05 09:40:00,31.38,31.42,31.33,31.34,176600.0,17.0556,17.0774,17.0284,17.0339,176600.0
2006-05-05 09:45:00,31.34,31.34,31.29,31.29,128600.0,17.0339,17.0339,17.0067,17.0067,128600.0
2006-05-05 09:50:00,31.29,31.32,31.28,31.32,108000.0,17.0067,17.023,17.0013,17.023,108000.0
2006-05-05 09:55:00,31.32,31.37,31.3,31.36,111600.0,17.023,17.0502,17.0121,17.0447,111600.0
2006-05-05 10:00:00,31.36,31.38,31.34,31.37,46700.0,17.0447,17.0556,17.0339,17.0502,46700.0
2006-05-05 10:05:00,31.36,31.36,31.29,31.32,50600.0,17.0447,17.0447,17.0067,17.023,50600.0
2006-05-05 10:10:00,31.3,31.34,31.29,31.34,69100.0,17.0121,17.0339,17.0067,17.0339,69100.0
2006-05-05 10:15:00,31.34,31.36,31.28,31.28,75400.0,17.0339,17.0447,17.0013,17.0013,75400.0
2006-05-05 10:20:00,31.29,31.3,31.22,31.25,132900.0,17.0067,17.0121,16.9687,16.985,132900.0
2006-05-05 10:25:00,31.25,31.27,31.18,31.22,53800.0,16.985,16.9958,16.9469,16.9687,53800.0
2006-05-05 10:30:00,31.22,31.26,31.22,31.24,85400.0,16.9687,16.9904,16.9687,16.9795,85400.0
2006-05-05 10:35:00,31.25,31.27,31.22,31.23,50100.0,16.985,16.9958,16.9687,16.9741,50100.0
2006-05-05 10:40:00,31.24,31.26,31.22,31.24,90600.0,16.9795,16.9904,16.9687,16.9795,90600.0
2006-05-05 10:45:00,31.24,31.27,31.24,31.25,147300.0,16.9795,16.9958,16.9795,16.985,147300.0
2006-05-05 10:50:00,31.25,31.28,31.24,31.25,100800.0,16.985,17.0013,16.9795,16.985,100800.0
2006-05-05 10:55:00,31.25,31.28,31.24,31.27,93300.0,16.985,17.0013,16.9795,16.9958,93300.0
2006-05-05 11:00:00,31.27,31.29,31.23,31.25,143400.0,16.9958,17.0067,16.9741,16.985,143400.0
2006-05-05 11:05:00,31.25,31.29,31.23,31.24,61000.0,16.985,17.0067,16.9741,16.9795,61000.0
2006-05-05 11:10:00,31.24,31.28,31.24,31.27,82700.0,16.9795,17.0013,16.9795,16.9958,82700.0
2006-05-05 11:15:00,31.28,31.29,31.25,31.26,26300.0,17.0013,17.0067,16.985,16.9904,26300.0
2006-05-05 11:20:00,31.27,31.28,31.25,31.26,38000.0,16.9958,17.0013,16.985,16.9904,38000.0
2006-05-05 11:25:00,31.25,31.27,31.25,31.26,70700.0,16.985,16.9958,16.985,16.9904,70700.0
2006-05-05 11:30:00,31.27,31.3,31.27,31.29,33000.0,16.9958,17.0121,16.9958,17.0067,33000.0
2006-05-05 11:35:00,31.29,31.34,31.28,31.34,57900.0,17.0067,17.0339,17.0013,17.0339,57900.0
2006-05-05 11:40:00,31.34,31.35,31.31,31.32,65800.0,17.0339,17.0393,17.0176,17.023,65800.0
2006-05-05 11:45:00,31.31,31.31,31.27,31.28,100300.0,17.0176,17.0176,16.9958,17.0013,100300.0
2006-05-05 11:50:00,31.28,31.29,31.27,31.28,25700.0,17.0013,17.0067,16.9958,17.0013,25700.0
2006-05-05 11:55:00,31.29,31.29,31.28,31.29,35200.0,17.0067,17.0067,17.0013,17.0067,35200.0
2006-05-05 12:00:00,31.29,31.31,31.29,31.3,104200.0,17.0067,17.0176,17.0067,17.0121,104200.0
2006-05-05 12:05:00,31.3,31.31,31.29,31.3,109900.0,17.0121,17.0176,17.0067,17.0121,109900.0
2006-05-05 12:10:00,31.3,31.31,31.29,31.29,99500.0,17.0121,17.0176,17.0067,17.0067,99500.0
2006-05-05 12:15:00,31.3,31.32,31.28,31.3,61400.0,17.0121,17.023,17.0013,17.0121,61400.0
2006-05-05 12:20:00,31.31,31.32,31.3,31.32,28700.0,17.0176,17.023,17.0121,17.023,28700.0
2006-05-05 12:25:00,31.32,31.32,31.29,31.31,21600.0,17.023,17.023,17.0067,17.0176,21600.0
2006-05-05 12:30:00,31.31,31.33,31.3,31.32,29900.0,17.0176,17.0284,17.0121,17.023,29900.0
2006-05-05 12:35:00,31.31,31.32,31.29,31.3,25000.0,17.0176,17.023,17.0067,17.0121,25000.0
2006-05-05 12:40:00,31.3,31.31,31.28,31.3,64400.0,17.0121,17.0176,17.0013,17.0121,64400.0
2006-05-05 12:45:00,31.31,31.31,31.28,31.3,18000.0,17.0176,17.0176,17.0013,17.0121,18000.0
2006-05-05 12:50:00,31.29,31.3,31.28,31.3,69700.0,17.0067,17.0121,17.0013,17.0121,69700.0
2006-05-05 12:55:00,31.29,31.3,31.28,31.29,22100.0,17.0067,17.0121,17.0013,17.0067,22100.0
2006-05-05 13:00:00,31.29,31.3,31.28,31.29,51900.0,17.0067,17.0121,17.0013,17.0067,51900.0
2006-05-05 13:05:00,31.29,31.31,31.29,31.3,10400.0,17.0067,17.0176,17.0067,17.0121,10400.0
2006-05-05 13:10:00,31.31,31.33,31.29,31.3,25700.0,17.0176,17.0284,17.0067,17.0121,25700.0
2006-05-05 13:15:00,31.3,31.32,31.29,31.32,28400.0,17.0121,17.023,17.0067,17.023,28400.0
2006-05-05 13:20:00,31.32,31.34,31.31,31.32,18600.0,17.023,17.0339,17.0176,17.023,18600.0
2006-05-05 13:25:00,31.32,31.34,31.31,31.32,17100.0,17.023,17.0339,17.0176,17.023,17100.0
2006-05-05 13:30:00,31.31,31.33,31.3,31.3,58600.0,17.0176,17.0284,17.0121,17.0121,58600.0
2006-05-05 13:35:00,31.3,31.32,31.28,31.29,115200.0,17.0121,17.023,17.0013,17.0067,115200.0
2006-05-05 13:40:00,31.29,31.3,31.28,31.29,47600.0,17.0067,17.0121,17.0013,17.0067,47600.0
2006-05-05 13:45:00,31.28,31.29,31.26,31.26,57700.0,17.0013,17.0067,16.9904,16.9904,57700.0
2006-05-05 13:50:00,31.28,31.28,31.26,31.28,32000.0,17.0013,17.0013,16.9904,17.0013,32000.0
2006-05-05 13:55:00,31.28,31.31,31.27,31.28,103300.0,17.0013,17.0176,16.9958,17.0013,103300.0
2006-05-05 14:00:00,31.29,31.31,31.28,31.29,143000.0,17.0067,17.0176,17.0013,17.0067,143000.0
2006-05-05 14:05:00,31.29,31.3,31.28,31.29,23500.0,17.0067,17.0121,17.0013,17.0067,23500.0
2006-05-05 14:10:00,31.29,31.34,31.29,31.34,34500.0,17.0067,17.0339,17.0067,17.0339,34500.0
2006-05-05 14:15:00,31.34,31.34,31.31,31.31,44600.0,17.0339,17.0339,17.0176,17.0176,44600.0
2006-05-05 14:20:00,31.31,31.35,31.31,31.33,240000.0,17.0176,17.0393,17.0176,17.0284,240000.0
2006-05-05 14:25:00,31.33,31.35,31.33,31.33,48500.0,17.0284,17.0393,17.0284,17.0284,48500.0
2006-05-05 14:30:00,31.33,31.36,31.33,31.35,52200.0,17.0284,17.0447,17.0284,17.0393,52200.0
2006-05-05 14:35:00,31.35,31.38,31.34,31.35,123500.0,17.0393,17.0556,17.0339,17.0393,123500.0
2006-05-05 14:40:00,31.35,31.36,31.34,31.34,93500.0,17.0393,17.0447,17.0339,17.0339,93500.0
2006-05-05 14:45:00,31.35,31.36,31.34,31.34,99000.0,17.0393,17.0447,17.0339,17.0339,99000.0
2006-05-05 14:50:00,31.35,31.35,31.34,31.35,106500.0,17.0393,17.0393,17.0339,17.0393,106500.0
2006-05-05 14:55:00,31.34,31.37,31.34,31.35,88500.0,17.0339,17.0502,17.0339,17.0393,88500.0
2006-05-05 15:00:00,31.36,31.36,31.35,31.35,70200.0,17.0447,17.0447,17.0393,17.0393,70200.0
2006-05-05 15:05:00,31.36,31.36,31.35,31.35,28900.0,17.0447,17.0447,17.0393,17.0393,28900.0
2006-05-05 15:10:00,31.35,31.36,31.34,31.34,40500.0,17.0393,17.0447,17.0339,17.0339,40500.0
2006-05-05 15:15:00,31.34,31.43,31.34,31.43,97700.0,17.0339,17.0828,17.0339,17.0828,97700.0
2006-05-05 15:20:00,31.43,31.44,31.39,31.39,76900.0,17.0828,17.0882,17.0611,17.0611,76900.0
2006-05-05 15:25:00,31.4,31.4,31.34,31.35,73100.0,17.0665,17.0665,17.0339,17.0393,73100.0
2006-05-05 15:30:00,31.35,31.36,31.35,31.36,49600.0,17.0393,17.0447,17.0393,17.0447,49600.0
2006-05-05 15:35:00,31.36,31.36,31.35,31.36,65000.0,17.0447,17.0447,17.0393,17.0447,65000.0
2006-05-05 15:40:00,31.35,31.38,31.34,31.34,52800.0,17.0393,17.0556,17.0339,17.0339,52800.0
2006-05-05 15:45:00,31.34,31.35,31.33,31.34,45400.0,17.0339,17.0393,17.0284,17.0339,45400.0
2006-05-05 15:50:00,31.34,31.34,31.3,31.33,150700.0,17.0339,17.0339,17.0121,17.0284,150700.0
2006-05-05 15:55:00,31.33,31.36,31.32,31.35,203700.0,17.0284,17.0447,17.023,17.0393,203700.0
2006-05-08 09:30:00,31.25,31.34,31.24,31.32,221500.0,16.985,17.0339,16.9795,17.023,221500.0
2006-05-08 09:35:00,31.32,31.33,31.27,31.3,80200.0,17.023,17.0284,16.9958,17.0121,80200.0
2006-05-08 09:40:00,31.29,31.43,31.29,31.42,191600.0,17.0067,17.0828,17.0067,17.0774,191600.0
2006-05-08 09:45:00,31.43,31.5,31.43,31.47,200800.0,17.0828,17.1208,17.0828,17.1045,200800.0
2006-05-08 09:50:00,31.47,31.47,31.41,31.42,65800.0,17.1045,17.1045,17.0719,17.0774,65800.0
2006-05-08 09:55:00,31.43,31.47,31.41,31.46,98200.0,17.0828,17.1045,17.0719,17.0991,98200.0
2006-05-08 10:00:00,31.47,31.47,31.43,31.44,58100.0,17.1045,17.1045,17.0828,17.0882,58100.0
2006-05-08 10:05:00,31.44,31.46,31.43,31.44,68100.0,17.0882,17.0991,17.0828,17.0882,68100.0
2006-05-08 10:10:00,31.44,31.44,31.41,31.42,47900.0,17.0882,17.0882,17.0719,17.0774,47900.0
2006-05-08 10:15:00,31.43,31.45,31.41,31.43,47100.0,17.0828,17.0937,17.0719,17.0828,47100.0
2006-05-08 10:20:00,31.42,31.43,31.4,31.42,30400.0,17.0774,17.0828,17.0665,17.0774,30400.0
2006-05-08 10:25:00,31.41,31.45,31.41,31.43,36300.0,17.0719,17.0937,17.0719,17.0828,36300.0
2006-05-08 10:30:00,31.44,31.44,31.4,31.42,61200.0,17.0882,17.0882,17.0665,17.0774,61200.0
2006-05-08 10:35:00,31.41,31.41,31.38,31.4,58100.0,17.0719,17.0719,17.0556,17.0665,58100.0
2006-05-08 10:40:00,31.4,31.41,31.38,31.39,63600.0,17.0665,17.0719,17.0556,17.0611,63600.0
2006-05-08 10:45:00,31.39,31.41,31.38,31.38,38000.0,17.0611,17.0719,17.0556,17.0556,38000.0
2006-05-08 10:50:00,31.38,31.4,31.38,31.39,19400.0,17.0556,17.0665,17.0556,17.0611,19400.0
2006-05-08 10:55:00,31.4,31.4,31.37,31.37,21400.0,17.0665,17.0665,17.0502,17.0502,21400.0
2006-05-08 11:00:00,31.38,31.4,31.37,31.38,41400.0,17.0556,17.0665,17.0502,17.0556,41400.0
2006-05-08 11:05:00,31.38,31.4,31.37,31.39,49200.0,17.0556,17.0665,17.0502,17.0611,49200.0
2006-05-08 11:10:00,31.4,31.44,31.4,31.43,36800.0,17.0665,17.0882,17.0665,17.0828,36800.0
2006-05-08 11:15:00,31.42,31.44,31.38,31.4,52300.0,17.0774,17.0882,17.0556,17.0665,52300.0
2006-05-08 11:20:00,31.4,31.4,31.38,31.39,19200.0,17.0665,17.0665,17.0556,17.0611,19200.0
2006-05-08 11:25:00,31.39,31.39,31.38,31.38,14900.0,17.0611,17.0611,17.0556,17.0556,14900.0
2006-05-08 11:30:00,31.38,31.39,31.37,31.39,18100.0,17.0556,17.0611,17.0502,17.0611,18100.0
2006-05-08 11:35:00,31.39,31.4,31.38,31.39,21100.0,17.0611,17.0665,17.0556,17.0611,21100.0
2006-05-08 11:40:00,31.39,31.4,31.36,31.36,42000.0,17.0611,17.0665,17.0447,17.0447,42000.0
2006-05-08 11:45:00,31.36,31.38,31.36,31.36,39500.0,17.0447,17.0556,17.0447,17.0447,39500.0
2006-05-08 11:50:00,31.37,31.37,31.35,31.36,30900.0,17.0502,17.0502,17.0393,17.0447,30900.0
2006-05-08 11:55:00,31.36,31.36,31.34,31.34,16200.0,17.0447,17.0447,17.0339,17.0339,16200.0
2006-05-08 12:00:00,31.34,31.36,31.34,31.35,30300.0,17.0339,17.0447,17.0339,17.0393,30300.0
2006-05-08 12:05:00,31.35,31.37,31.35,31.36,24600.0,17.0393,17.0502,17.0393,17.0447,24600.0
2006-05-08 12:10:00,31.36,31.36,31.33,31.33,41500.0,17.0447,17.0447,17.0284,17.0284,41500.0
2006-05-08 12:15:00,31.33,31.34,31.32,31.33,18000.0,17.0284,17.0339,17.023,17.0284,18000.0
2006-05-08 12:20:00,31.34,31.34,31.32,31.33,10600.0,17.0339,17.0339,17.023,17.0284,10600.0
2006-05-08 12:25:00,31.32,31.34,31.32,31.34,6600.0,17.023,17.0339,17.023,17.0339,6600.0
2006-05-08 12:30:00,31.34,31.34,31.32,31.32,30700.0,17.0339,17.0339,17.023,17.023,30700.0
2006-05-08 12:35:00,31.33,31.36,31.31,31.35,35700.0,17.0284,17.0447,17.0176,17.0393,35700.0
2006-05-08 12:40:00,31.35,31.38,31.34,31.37,19000.0,17.0393,17.0556,17.0339,17.0502,19000.0
2006-05-08 12:45:00,31.38,31.38,31.36,31.37,20600.0,17.0556,17.0556,17.0447,17.0502,20600.0
2006-05-08 12:50:00,31.38,31.38,31.33,31.35,24200.0,17.0556,17.0556,17.0284,17.0393,24200.0
2006-05-08 12:55:00,31.33,31.36,31.33,31.35,25900.0,17.0284,17.0447,17.0284,17.0393,25900.0
2006-05-08 13:00:00,31.34,31.35,31.32,31.33,26800.0,17.0339,17.0393,17.023,17.0284,26800.0
2006-05-08 13:05:00,31.33,31.35,31.33,31.35,12200.0,17.0284,17.0393,17.0284,17.0393,12200.0
2006-05-08 13:10:00,31.34,31.35,31.34,31.35,31100.0,17.0339,17.0393,17.0339,17.0393,31100.0
2006-05-08 13:15:00,31.34,31.35,31.34,31.35,13000.0,17.0339,17.0393,17.0339,17.0393,13000.0
2006-05-08 13:20:00,31.34,31.35,31.32,31.34,41300.0,17.0339,17.0393,17.023,17.0339,41300.0
2006-05-08 13:25:00,31.34,31.34,31.32,31.33,23300.0,17.0339,17.0339,17.023,17.0284,23300.0
2006-05-08 13:30:00,31.33,31.33,31.31,31.31,21300.0,17.0284,17.0284,17.0176,17.0176,21300.0
2006-05-08 13:35:00,31.31,31.32,31.29,31.29,59600.0,17.0176,17.023,17.0067,17.0067,59600.0
2006-05-08 13:40:00,31.28,31.3,31.27,31.3,42500.0,17.0013,17.0121,16.9958,17.0121,42500.0
2006-05-08 13:45:00,31.3,31.3,31.29,31.3,38200.0,17.0121,17.0121,17.0067,17.0121,38200.0
2006-05-08 13:50:00,31.3,31.3,31.28,31.28,22300.0,17.0121,17.0121,17.0013,17.0013,22300.0
2006-05-08 13:55:00,31.28,31.3,31.28,31.29,31300.0,17.0013,17.0121,17.0013,17.0067,31300.0
2006-05-08 14:00:00,31.29,31.31,31.28,31.3,187000.0,17.0067,17.0176,17.0013,17.0121,187000.0
2006-05-08 14:05:00,31.29,31.3,31.29,31.3,8500.0,17.0067,17.0121,17.0067,17.0121,8500.0
2006-05-08 14:10:00,31.3,31.33,31.3,31.32,25400.0,17.0121,17.0284,17.0121,17.023,25400.0
2006-05-08 14:15:00,31.33,31.35,31.33,31.33,85800.0,17.0284,17.0393,17.0284,17.0284,85800.0
2006-05-08 14:20:00,31.33,31.33,31.31,31.32,19400.0,17.0284,17.0284,17.0176,17.023,19400.0
2006-05-08 14:25:00,31.32,31.32,31.29,31.3,34000.0,17.023,17.023,17.0067,17.0121,34000.0
2006-05-08 14:30:00,31.3,31.31,31.28,31.28,39800.0,17.0121,17.0176,17.0013,17.0013,39800.0
2006-05-08 14:35:00,31.28,31.31,31.28,31.29,32100.0,17.0013,17.0176,17.0013,17.0067,32100.0
2006-05-08 14:40:00,31.29,31.3,31.27,31.27,40800.0,17.0067,17.0121,16.9958,16.9958,40800.0
2006-05-08 14:45:00,31.27,31.3,31.27,31.28,72400.0,16.9958,17.0121,16.9958,17.0013,72400.0
2006-05-08 14:50:00,31.28,31.29,31.26,31.26,19500.0,17.0013,17.0067,16.9904,16.9904,19500.0
2006-05-08 14:55:00,31.26,31.32,31.26,31.32,76700.0,16.9904,17.023,16.9904,17.023,76700.0
2006-05-08 15:00:00,31.32,31.35,31.32,31.33,131200.0,17.023,17.0393,17.023,17.0284,131200.0
2006-05-08 15:05:00,31.33,31.34,31.3,31.33,78700.0,17.0284,17.0339,17.0121,17.0284,78700.0
2006-05-08 15:10:00,31.33,31.34,31.32,31.34,26700.0,17.0284,17.0339,17.023,17.0339,26700.0
2006-05-08 15:15:00,31.33,31.33,31.29,31.29,48000.0,17.0284,17.0284,17.0067,17.0067,48000.0
2006-05-08 15:20:00,31.29,31.3,31.28,31.3,39600.0,17.0067,17.0121,17.0013,17.0121,39600.0
2006-05-08 15:25:00,31.29,31.31,31.29,31.31,53000.0,17.0067,17.0176,17.0067,17.0176,53000.0
2006-05-08 15:30:00,31.3,31.36,31.3,31.33,80300.0,17.0121,17.0447,17.0121,17.0284,80300.0
2006-05-08 15:35:00,31.34,31.36,31.33,31.36,54800.0,17.0339,17.0447,17.0284,17.0447,54800.0
2006-05-08 15:40:00,31.36,31.37,31.35,31.36,51300.0,17.0447,17.0502,17.0393,17.0447,51300.0
2006-05-08 15:45:00,31.35,31.39,31.35,31.39,90600.0,17.0393,17.0611,17.0393,17.0611,90600.0
2006-05-08 15:50:00,31.38,31.39,31.35,31.36,113000.0,17.0556,17.0611,17.0393,17.0447,113000.0
2006-05-08 15:55:00,31.36,31.36,31.33,31.36,120000.0,17.0447,17.0447,17.0284,17.0447,120000.0
2006-05-09 09:30:00,31.28,31.36,31.28,31.34,79500.0,17.0013,17.0447,17.0013,17.0339,79500.0
2006-05-09 09:35:00,31.34,31.38,31.29,31.38,154700.0,17.0339,17.0556,17.0067,17.0556,154700.0
2006-05-09 09:40:00,31.37,31.44,31.36,31.42,70800.0,17.0502,17.0882,17.0447,17.0774,70800.0
2006-05-09 09:45:00,31.41,31.43,31.37,31.38,57300.0,17.0719,17.0828,17.0502,17.0556,57300.0
2006-05-09 09:50:00,31.38,31.39,31.33,31.35,24900.0,17.0556,17.0611,17.0284,17.0393,24900.0
2006-05-09 09:55:00,31.36,31.37,31.34,31.34,32400.0,17.0447,17.0502,17.0339,17.0339,32400.0
2006-05-09 10:00:00,31.35,31.4,31.33,31.38,44800.0,17.0393,17.0665,17.0284,17.0556,44800.0
2006-05-09 10:05:00,31.37,31.42,31.37,31.4,167200.0,17.0502,17.0774,17.0502,17.0665,167200.0
2006-05-09 10:10:00,31.4,31.44,31.39,31.43,65200.0,17.0665,17.0882,17.0611,17.0828,65200.0
2006-05-09 10:15:00,31.42,31.44,31.4,31.4,29300.0,17.0774,17.0882,17.0665,17.0665,29300.0
2006-05-09 10:20:00,31.4,31.42,31.39,31.42,70100.0,17.0665,17.0774,17.0611,17.0774,70100.0
2006-05-09 10:25:00,31.42,31.42,31.41,31.41,31500.0,17.0774,17.0774,17.0719,17.0719,31500.0
2006-05-09 10:30:00,31.42,31.44,31.42,31.43,42600.0,17.0774,17.0882,17.0774,17.0828,42600.0
2006-05-09 10:35:00,31.44,31.46,31.43,31.45,23500.0,17.0882,17.0991,17.0828,17.0937,23500.0
2006-05-09 10:40:00,31.45,31.46,31.45,31.46,34700.0,17.0937,17.0991,17.0937,17.0991,34700.0
2006-05-09 10:45:00,31.46,31.46,31.44,31.46,47900.0,17.0991,17.0991,17.0882,17.0991,47900.0
2006-05-09 10:50:00,31.46,31.5,31.46,31.5,155000.0,17.0991,17.1208,17.0991,17.1208,155000.0
2006-05-09 10:55:00,31.5,31.52,31.49,31.52,71200.0,17.1208,17.1317,17.1154,17.1317,71200.0
2006-05-09 11:00:00,31.52,31.52,31.48,31.49,74600.0,17.1317,17.1317,17.11,17.1154,74600.0
2006-05-09 11:05:00,31.5,31.52,31.48,31.49,178300.0,17.1208,17.1317,17.11,17.1154,178300.0
2006-05-09 11:10:00,31.48,31.5,31.48,31.5,43600.0,17.11,17.1208,17.11,17.1208,43600.0
2006-05-09 11:15:00,31.5,31.53,31.49,31.52,74500.0,17.1208,17.1371,17.1154,17.1317,74500.0
2006-05-09 11:20:00,31.52,31.52,31.5,31.51,34200.0,17.1317,17.1317,17.1208,17.1263,34200.0
2006-05-09 11:25:00,31.51,31.51,31.48,31.48,28800.0,17.1263,17.1263,17.11,17.11,28800.0
2006-05-09 11:30:00,31.48,31.52,31.48,31.52,28800.0,17.11,17.1317,17.11,17.1317,28800.0
2006-05-09 11:35:00,31.51,31.52,31.5,31.51,28000.0,17.1263,17.1317,17.1208,17.1263,28000.0
2006-05-09 11:40:00,31.5,31.53,31.5,31.5,36800.0,17.1208,17.1371,17.1208,17.1208,36800.0
2006-05-09 11:45:00,31.51,31.51,31.48,31.48,19500.0,17.1263,17.1263,17.11,17.11,19500.0
2006-05-09 11:50:00,31.49,31.5,31.48,31.49,38400.0,17.1154,17.1208,17.11,17.1154,38400.0
2006-05-09 11:55:00,31.5,31.5,31.46,31.48,32300.0,17.1208,17.1208,17.0991,17.11,32300.0
2006-05-09 12:00:00,31.48,31.49,31.44,31.45,30900.0,17.11,17.1154,17.0882,17.0937,30900.0
2006-05-09 12:05:00,31.46,31.46,31.43,31.45,23800.0,17.0991,17.0991,17.0828,17.0937,23800.0
2006-05-09 12:10:00,31.46,31.47,31.45,31.46,22900.0,17.0991,17.1045,17.0937,17.0991,22900.0
2006-05-09 12:15:00,31.46,31.47,31.44,31.44,18700.0,17.0991,17.1045,17.0882,17.0882,18700.0
2006-05-09 12:20:00,31.44,31.45,31.44,31.44,23200.0,17.0882,17.0937,17.0882,17.0882,23200.0
2006-05-09 12:25:00,31.44,31.45,31.43,31.44,18100.0,17.0882,17.0937,17.0828,17.0882,18100.0
2006-05-09 12:30:00,31.45,31.45,31.42,31.43,24100.0,17.0937,17.0937,17.0774,17.0828,24100.0
2006-05-09 12:35:00,31.43,31.44,31.42,31.43,21200.0,17.0828,17.0882,17.0774,17.0828,21200.0
2006-05-09 12:40:00,31.42,31.44,31.42,31.43,23000.0,17.0774,17.0882,17.0774,17.0828,23000.0
2006-05-09 12:45:00,31.44,31.44,31.42,31.43,42100.0,17.0882,17.0882,17.0774,17.0828,42100.0
2006-05-09 12:50:00,31.43,31.45,31.43,31.45,66600.0,17.0828,17.0937,17.0828,17.0937,66600.0
2006-05-09 12:55:00,31.45,31.48,31.44,31.47,50600.0,17.0937,17.11,17.0882,17.1045,50600.0
2006-05-09 13:00:00,31.47,31.51,31.47,31.5,80600.0,17.1045,17.1263,17.1045,17.1208,80600.0
2006-05-09 13:05:00,31.5,31.52,31.49,31.51,24300.0,17.1208,17.1317,17.1154,17.1263,24300.0
2006-05-09 13:10:00,31.5,31.51,31.5,31.5,25700.0,17.1208,17.1263,17.1208,17.1208,25700.0
2006-05-09 13:15:00,31.5,31.52,31.49,31.5,22100.0,17.1208,17.1317,17.1154,17.1208,22100.0
2006-05-09 13:20:00,31.49,31.52,31.49,31.51,23200.0,17.1154,17.1317,17.1154,17.1263,23200.0
2006-05-09 13:25:00,31.5,31.52,31.5,31.5,7900.0,17.1208,17.1317,17.1208,17.1208,7900.0
2006-05-09 13:30:00,31.5,31.51,31.48,31.48,16200.0,17.1208,17.1263,17.11,17.11,16200.0
2006-05-09 13:35:00,31.49,31.49,31.48,31.48,26300.0,17.1154,17.1154,17.11,17.11,26300.0
2006-05-09 13:40:00,31.48,31.49,31.48,31.48,9300.0,17.11,17.1154,17.11,17.11,9300.0
2006-05-09 13:45:00,31.48,31.49,31.46,31.47,28700.0,17.11,17.1154,17.0991,17.1045,28700.0
2006-05-09 13:50:00,31.47,31.47,31.45,31.46,50300.0,17.1045,17.1045,17.0937,17.0991,50300.0
2006-05-09 13:55:00,31.46,31.47,31.45,31.47,37500.0,17.0991,17.1045,17.0937,17.1045,37500.0
2006-05-09 14:00:00,31.47,31.47,31.46,31.47,16300.0,17.1045,17.1045,17.0991,17.1045,16300.0
2006-05-09 14:05:00,31.46,31.48,31.46,31.46,45200.0,17.0991,17.11,17.0991,17.0991,45200.0
2006-05-09 14:10:00,31.47,31.47,31.46,31.47,27500.0,17.1045,17.1045,17.0991,17.1045,27500.0
2006-05-09 14:15:00,31.46,31.47,31.46,31.47,25300.0,17.0991,17.1045,17.0991,17.1045,25300.0
2006-05-09 14:20:00,31.47,31.49,31.47,31.49,31100.0,17.1045,17.1154,17.1045,17.1154,31100.0
2006-05-09 14:25:00,31.48,31.49,31.47,31.47,30200.0,17.11,17.1154,17.1045,17.1045,30200.0
2006-05-09 14:30:00,31.47,31.48,31.45,31.48,24900.0,17.1045,17.11,17.0937,17.11,24900.0
2006-05-09 14:35:00,31.47,31.49,31.46,31.49,39900.0,17.1045,17.1154,17.0991,17.1154,39900.0
2006-05-09 14:40:00,31.48,31.49,31.48,31.48,30400.0,17.11,17.1154,17.11,17.11,30400.0
2006-05-09 14:45:00,31.49,31.5,31.46,31.49,49900.0,17.1154,17.1208,17.0991,17.1154,49900.0
2006-05-09 14:50:00,31.49,31.51,31.48,31.5,100000.0,17.1154,17.1263,17.11,17.1208,100000.0
2006-05-09 14:55:00,31.5,31.51,31.48,31.49,82800.0,17.1208,17.1263,17.11,17.1154,82800.0
2006-05-09 15:00:00,31.5,31.5,31.48,31.5,86000.0,17.1208,17.1208,17.11,17.1208,86000.0
2006-05-09 15:05:00,31.5,31.52,31.49,31.51,111400.0,17.1208,17.1317,17.1154,17.1263,111400.0
2006-05-09 15:10:00,31.51,31.52,31.49,31.5,41900.0,17.1263,17.1317,17.1154,17.1208,41900.0
2006-05-09 15:15:00,31.5,31.51,31.49,31.49,43600.0,17.1208,17.1263,17.1154,17.1154,43600.0
2006-05-09 15:20:00,31.5,31.5,31.49,31.49,26100.0,17.1208,17.1208,17.1154,17.1154,26100.0
2006-05-09 15:25:00,31.49,31.51,31.49,31.5,117000.0,17.1154,17.1263,17.1154,17.1208,117000.0
2006-05-09 15:30:00,31.51,31.51,31.49,31.5,85300.0,17.1263,17.1263,17.1154,17.1208,85300.0
2006-05-09 15:35:00,31.5,31.52,31.49,31.5,166900.0,17.1208,17.1317,17.1154,17.1208,166900.0
2006-05-09 15:40:00,31.5,31.52,31.49,31.52,165000.0,17.1208,17.1317,17.1154,17.1317,165000.0
2006-05-09 15:45:00,31.51,31.54,31.51,31.52,82100.0,17.1263,17.1426,17.1263,17.1317,82100.0
2006-05-09 15:50:00,31.52,31.53,31.51,31.51,72900.0,17.1317,17.1371,17.1263,17.1263,72900.0
2006-05-09 15:55:00,31.52,31.55,31.51,31.55,268800.0,17.1317,17.148,17.1263,17.148,268800.0
2006-05-10 09:30:00,31.81,31.81,31.44,31.5,320300.0,17.2893,17.2893,17.0882,17.1208,320300.0
2006-05-10 09:35:00,31.52,31.59,31.52,31.58,101300.0,17.1317,17.1698,17.1317,17.1643,101300.0
2006-05-10 09:40:00,31.59,31.67,31.59,31.66,165600.0,17.1698,17.2132,17.1698,17.2078,165600.0
2006-05-10 09:45:00,31.66,31.71,31.66,31.69,144600.0,17.2078,17.235,17.2078,17.2241,144600.0
2006-05-10 09:50:00,31.7,31.72,31.69,31.71,138700.0,17.2295,17.2404,17.2241,17.235,138700.0
2006-05-10 09:55:00,31.71,31.72,31.69,31.72,130200.0,17.235,17.2404,17.2241,17.2404,130200.0
2006-05-10 10:00:00,31.72,31.74,31.71,31.73,75300.0,17.2404,17.2513,17.235,17.2458,75300.0
2006-05-10 10:05:00,31.74,31.74,31.67,31.72,90000.0,17.2513,17.2513,17.2132,17.2404,90000.0
2006-05-10 10:10:00,31.72,31.72,31.69,31.7,82100.0,17.2404,17.2404,17.2241,17.2295,82100.0
2006-05-10 10:15:00,31.71,31.72,31.68,31.69,51300.0,17.235,17.2404,17.2187,17.2241,51300.0
2006-05-10 10:20:00,31.69,31.73,31.68,31.73,77700.0,17.2241,17.2458,17.2187,17.2458,77700.0
2006-05-10 10:25:00,31.73,31.75,31.72,31.75,247200.0,17.2458,17.2567,17.2404,17.2567,247200.0
2006-05-10 10:30:00,31.75,31.78,31.75,31.77,99600.0,17.2567,17.273,17.2567,17.2676,99600.0
2006-05-10 10:35:00,31.77,31.78,31.76,31.77,47800.0,17.2676,17.273,17.2622,17.2676,47800.0
2006-05-10 10:40:00,31.76,31.8,31.76,31.8,104100.0,17.2622,17.2839,17.2622,17.2839,104100.0
2006-05-10 10:45:00,31.8,31.83,31.79,31.83,85800.0,17.2839,17.3002,17.2785,17.3002,85800.0
2006-05-10 10:50:00,31.83,31.84,31.82,31.84,63000.0,17.3002,17.3056,17.2948,17.3056,63000.0
2006-05-10 10:55:00,31.83,31.85,31.83,31.85,54300.0,17.3002,17.3111,17.3002,17.3111,54300.0
2006-05-10 11:00:00,31.84,31.84,31.8,31.81,142200.0,17.3056,17.3056,17.2839,17.2893,142200.0
2006-05-10 11:05:00,31.81,31.83,31.76,31.83,84900.0,17.2893,17.3002,17.2622,17.3002,84900.0
2006-05-10 11:10:00,31.83,31.83,31.81,31.82,39000.0,17.3002,17.3002,17.2893,17.2948,39000.0
2006-05-10 11:15:00,31.82,31.84,31.81,31.83,46900.0,17.2948,17.3056,17.2893,17.3002,46900.0
2006-05-10 11:20:00,31.83,31.84,31.82,31.83,35500.0,17.3002,17.3056,17.2948,17.3002,35500.0
2006-05-10 11:25:00,31.83,31.85,31.82,31.84,74800.0,17.3002,17.3111,17.2948,17.3056,74800.0
2006-05-10 11:30:00,31.84,31.85,31.82,31.82,69600.0,17.3056,17.3111,17.2948,17.2948,69600.0
2006-05-10 11:35:00,31.83,31.86,31.82,31.85,54400.0,17.3002,17.3165,17.2948,17.3111,54400.0
2006-05-10 11:40:00,31.85,31.87,31.85,31.85,38400.0,17.3111,17.3219,17.3111,17.3111,38400.0
2006-05-10 11:45:00,31.85,31.86,31.82,31.82,72300.0,17.3111,17.3165,17.2948,17.2948,72300.0
2006-05-10 11:50:00,31.82,31.85,31.81,31.85,41500.0,17.2948,17.3111,17.2893,17.3111,41500.0
2006-05-10 11:55:00,31.85,31.85,31.79,31.81,68800.0,17.3111,17.3111,17.2785,17.2893,68800.0
2006-05-10 12:00:00,31.82,31.84,31.81,31.84,35400.0,17.2948,17.3056,17.2893,17.3056,35400.0
2006-05-10 12:05:00,31.84,31.84,31.81,31.83,45000.0,17.3056,17.3056,17.2893,17.3002,45000.0
2006-05-10 12:10:00,31.83,31.83,31.81,31.82,24500.0,17.3002,17.3002,17.2893,17.2948,24500.0
2006-05-10 12:15:00,31.83,31.83,31.82,31.82,14300.0,17.3002,17.3002,17.2948,17.2948,14300.0
2006-05-10 12:20:00,31.82,31.84,31.82,31.84,22500.0,17.2948,17.3056,17.2948,17.3056,22500.0
2006-05-10 12:25:00,31.84,31.84,31.8,31.83,49900.0,17.3056,17.3056,17.2839,17.3002,49900.0
2006-05-10 12:30:00,31.82,31.84,31.82,31.83,66500.0,17.2948,17.3056,17.2948,17.3002,66500.0
2006-05-10 12:35:00,31.83,31.86,31.83,31.86,28600.0,17.3002,17.3165,17.3002,17.3165,28600.0
2006-05-10 12:40:00,31.85,31.86,31.85,31.85,27400.0,17.3111,17.3165,17.3111,17.3111,27400.0
2006-05-10 12:45:00,31.86,31.87,31.85,31.86,66200.0,17.3165,17.3219,17.3111,17.3165,66200.0
2006-05-10 12:50:00,31.87,31.87,31.86,31.86,23200.0,17.3219,17.3219,17.3165,17.3165,23200.0
2006-05-10 12:55:00,31.87,31.87,31.86,31.87,18500.0,17.3219,17.3219,17.3165,17.3219,18500.0
2006-05-10 13:00:00,31.86,31.87,31.86,31.86,16900.0,17.3165,17.3219,17.3165,17.3165,16900.0
2006-05-10 13:05:00,31.87,31.87,31.86,31.86,11500.0,17.3219,17.3219,17.3165,17.3165,11500.0
2006-05-10 13:10:00,31.86,31.87,31.86,31.87,18900.0,17.3165,17.3219,17.3165,17.3219,18900.0
2006-05-10 13:15:00,31.87,31.87,31.86,31.86,38200.0,17.3219,17.3219,17.3165,17.3165,38200.0
2006-05-10 13:20:00,31.87,31.87,31.86,31.87,27900.0,17.3219,17.3219,17.3165,17.3219,27900.0
2006-05-10 13:25:00,31.87,31.88,31.86,31.88,25200.0,17.3219,17.3274,17.3165,17.3274,25200.0
2006-05-10 13:30:00,31.88,31.88,31.86,31.86,24300.0,17.3274,17.3274,17.3165,17.3165,24300.0
2006-05-10 13:35:00,31.87,31.87,31.83,31.83,51900.0,17.3219,17.3219,17.3002,17.3002,51900.0
2006-05-10 13:40:00,31.84,31.84,31.82,31.83,27900.0,17.3056,17.3056,17.2948,17.3002,27900.0
2006-05-10 13:45:00,31.84,31.84,31.78,31.78,66500.0,17.3056,17.3056,17.273,17.273,66500.0
2006-05-10 13:50:00,31.78,31.8,31.77,31.8,59400.0,17.273,17.2839,17.2676,17.2839,59400.0
2006-05-10 13:55:00,31.8,31.84,31.79,31.83,60900.0,17.2839,17.3056,17.2785,17.3002,60900.0
2006-05-10 14:00:00,31.83,31.83,31.78,31.79,89200.0,17.3002,17.3002,17.273,17.2785,89200.0
2006-05-10 14:05:00,31.79,31.8,31.77,31.79,121000.0,17.2785,17.2839,17.2676,17.2785,121000.0
2006-05-10 14:10:00,31.78,31.8,31.78,31.79,36800.0,17.273,17.2839,17.273,17.2785,36800.0
2006-05-10 14:15:00,31.79,31.82,31.67,31.73,229600.0,17.2785,17.2948,17.2132,17.2458,229600.0
2006-05-10 14:20:00,31.74,31.8,31.7,31.75,202800.0,17.2513,17.2839,17.2295,17.2567,202800.0
2006-05-10 14:25:00,31.75,31.8,31.72,31.73,87400.0,17.2567,17.2839,17.2404,17.2458,87400.0
2006-05-10 14:30:00,31.73,31.77,31.68,31.72,129300.0,17.2458,17.2676,17.2187,17.2404,129300.0
2006-05-10 14:35:00,31.71,31.75,31.71,31.73,147700.0,17.235,17.2567,17.235,17.2458,147700.0
2006-05-10 14:40:00,31.74,31.84,31.72,31.82,107400.0,17.2513,17.3056,17.2404,17.2948,107400.0
2006-05-10 14:45:00,31.82,31.85,31.82,31.83,96500.0,17.2948,17.3111,17.2948,17.3002,96500.0
2006-05-10 14:50:00,31.84,31.85,31.8,31.82,103500.0,17.3056,17.3111,17.2839,17.2948,103500.0
2006-05-10 14:55:00,31.82,31.82,31.79,31.82,67400.0,17.2948,17.2948,17.2785,17.2948,67400.0
2006-05-10 15:00:00,31.82,31.84,31.81,31.83,55200.0,17.2948,17.3056,17.2893,17.3002,55200.0
2006-05-10 15:05:00,31.83,31.84,31.82,31.84,58400.0,17.3002,17.3056,17.2948,17.3056,58400.0
2006-05-10 15:10:00,31.84,31.87,31.83,31.85,98200.0,17.3056,17.3219,17.3002,17.3111,98200.0
2006-05-10 15:15:00,31.86,31.86,31.83,31.83,83100.0,17.3165,17.3165,17.3002,17.3002,83100.0
2006-05-10 15:20:00,31.83,31.84,31.82,31.82,78300.0,17.3002,17.3056,17.2948,17.2948,78300.0
2006-05-10 15:25:00,31.83,31.83,31.78,31.79,96700.0,17.3002,17.3002,17.273,17.2785,96700.0
2006-05-10 15:30:00,31.78,31.79,31.75,31.76,83500.0,17.273,17.2785,17.2567,17.2622,83500.0
2006-05-10 15:35:00,31.77,31.79,31.76,31.79,94500.0,17.2676,17.2785,17.2622,17.2785,94500.0
2006-05-10 15:40:00,31.79,31.8,31.78,31.8,107700.0,17.2785,17.2839,17.273,17.2839,107700.0
2006-05-10 15:45:00,31.8,31.81,31.79,31.8,98800.0,17.2839,17.2893,17.2785,17.2839,98800.0
2006-05-10 15:50:00,31.81,31.84,31.8,31.84,99800.0,17.2893,17.3056,17.2839,17.3056,99800.0
2006-05-10 15:55:00,31.84,31.84,31.81,31.82,104100.0,17.3056,17.3056,17.2893,17.2948,104100.0
2006-05-11 09:30:00,31.69,31.74,31.64,31.67,192300.0,17.2241,17.2513,17.1969,17.2132,192300.0
2006-05-11 09:35:00,31.68,31.71,31.64,31.65,95700.0,17.2187,17.235,17.1969,17.2024,95700.0
2006-05-11 09:40:00,31.65,31.73,31.64,31.68,78300.0,17.2024,17.2458,17.1969,17.2187,78300.0
2006-05-11 09:45:00,31.68,31.71,31.68,31.68,39100.0,17.2187,17.235,17.2187,17.2187,39100.0
2006-05-11 09:50:00,31.69,31.74,31.68,31.73,90600.0,17.2241,17.2513,17.2187,17.2458,90600.0
2006-05-11 09:55:00,31.73,31.78,31.73,31.73,65700.0,17.2458,17.273,17.2458,17.2458,65700.0
2006-05-11 10:00:00,31.72,31.76,31.71,31.76,115300.0,17.2404,17.2622,17.235,17.2622,115300.0
2006-05-11 10:05:00,31.76,31.8,31.75,31.76,34900.0,17.2622,17.2839,17.2567,17.2622,34900.0
2006-05-11 10:10:00,31.76,31.8,31.76,31.78,80500.0,17.2622,17.2839,17.2622,17.273,80500.0
2006-05-11 10:15:00,31.78,31.79,31.76,31.78,41600.0,17.273,17.2785,17.2622,17.273,41600.0
2006-05-11 10:20:00,31.79,31.8,31.76,31.76,24500.0,17.2785,17.2839,17.2622,17.2622,24500.0
2006-05-11 10:25:00,31.77,31.77,31.76,31.77,40300.0,17.2676,17.2676,17.2622,17.2676,40300.0
2006-05-11 10:30:00,31.77,31.78,31.75,31.77,46800.0,17.2676,17.273,17.2567,17.2676,46800.0
2006-05-11 10:35:00,31.76,31.79,31.75,31.79,73300.0,17.2622,17.2785,17.2567,17.2785,73300.0
2006-05-11 10:40:00,31.79,31.8,31.75,31.75,37900.0,17.2785,17.2839,17.2567,17.2567,37900.0
2006-05-11 10:45:00,31.75,31.8,31.75,31.79,72500.0,17.2567,17.2839,17.2567,17.2785,72500.0
2006-05-11 10:50:00,31.79,31.79,31.75,31.78,52900.0,17.2785,17.2785,17.2567,17.273,52900.0
2006-05-11 10:55:00,31.79,31.8,31.75,31.76,45700.0,17.2785,17.2839,17.2567,17.2622,45700.0
2006-05-11 11:00:00,31.76,31.81,31.75,31.81,75600.0,17.2622,17.2893,17.2567,17.2893,75600.0
2006-05-11 11:05:00,31.81,31.85,31.81,31.84,113900.0,17.2893,17.3111,17.2893,17.3056,113900.0
2006-05-11 11:10:00,31.85,31.86,31.82,31.83,69300.0,17.3111,17.3165,17.2948,17.3002,69300.0
2006-05-11 11:15:00,31.83,31.86,31.82,31.86,75400.0,17.3002,17.3165,17.2948,17.3165,75400.0
2006-05-11 11:20:00,31.86,31.87,31.85,31.85,119600.0,17.3165,17.3219,17.3111,17.3111,119600.0
2006-05-11 11:25:00,31.86,31.86,31.82,31.83,74000.0,17.3165,17.3165,17.2948,17.3002,74000.0
2006-05-11 11:30:00,31.83,31.89,31.83,31.85,198500.0,17.3002,17.3328,17.3002,17.3111,198500.0
2006-05-11 11:35:00,31.85,31.88,31.84,31.87,53000.0,17.3111,17.3274,17.3056,17.3219,53000.0
2006-05-11 11:40:00,31.87,31.89,31.87,31.88,39500.0,17.3219,17.3328,17.3219,17.3274,39500.0
2006-05-11 11:45:00,31.86,31.88,31.85,31.88,478200.0,17.3165,17.3274,17.3111,17.3274,478200.0
2006-05-11 11:50:00,31.88,31.88,31.87,31.88,58500.0,17.3274,17.3274,17.3219,17.3274,58500.0
2006-05-11 11:55:00,31.88,31.89,31.86,31.89,103100.0,17.3274,17.3328,17.3165,17.3328,103100.0
2006-05-11 12:00:00,31.87,31.88,31.87,31.88,28800.0,17.3219,17.3274,17.3219,17.3274,28800.0
2006-05-11 12:05:00,31.88,31.89,31.86,31.86,86800.0,17.3274,17.3328,17.3165,17.3165,86800.0
2006-05-11 12:10:00,31.86,31.87,31.85,31.86,79200.0,17.3165,17.3219,17.3111,17.3165,79200.0
2006-05-11 12:15:00,31.86,31.87,31.85,31.86,41200.0,17.3165,17.3219,17.3111,17.3165,41200.0
2006-05-11 12:20:00,31.86,31.87,31.85,31.86,233800.0,17.3165,17.3219,17.3111,17.3165,233800.0
2006-05-11 12:25:00,31.86,31.87,31.85,31.85,22500.0,17.3165,17.3219,17.3111,17.3111,22500.0
2006-05-11 12:30:00,31.85,31.86,31.83,31.83,162400.0,17.3111,17.3165,17.3002,17.3002,162400.0
2006-05-11 12:35:00,31.84,31.86,31.56,31.85,404200.0,17.3056,17.3165,17.1535,17.3111,404200.0
2006-05-11 12:40:00,31.85,31.86,31.84,31.85,22200.0,17.3111,17.3165,17.3056,17.3111,22200.0
2006-05-11 12:45:00,31.85,31.85,31.84,31.84,40500.0,17.3111,17.3111,17.3056,17.3056,40500.0
2006-05-11 12:50:00,31.84,31.84,31.8,31.8,184300.0,17.3056,17.3056,17.2839,17.2839,184300.0
2006-05-11 12:55:00,31.8,31.81,31.78,31.8,145700.0,17.2839,17.2893,17.273,17.2839,145700.0
2006-05-11 13:00:00,31.79,31.81,31.79,31.8,137000.0,17.2785,17.2893,17.2785,17.2839,137000.0
2006-05-11 13:05:00,31.81,31.81,31.72,31.73,62300.0,17.2893,17.2893,17.2404,17.2458,62300.0
2006-05-11 13:10:00,31.73,31.73,31.65,31.69,77700.0,17.2458,17.2458,17.2024,17.2241,77700.0
2006-05-11 13:15:00,31.7,31.7,31.62,31.63,79100.0,17.2295,17.2295,17.1861,17.1915,79100.0
2006-05-11 13:20:00,31.62,31.64,31.6,31.63,44600.0,17.1861,17.1969,17.1752,17.1915,44600.0
2006-05-11 13:25:00,31.64,31.64,31.61,31.63,20900.0,17.1969,17.1969,17.1806,17.1915,20900.0
2006-05-11 13:30:00,31.63,31.63,31.59,31.6,36800.0,17.1915,17.1915,17.1698,17.1752,36800.0
2006-05-11 13:35:00,31.6,31.62,31.56,31.62,49200.0,17.1752,17.1861,17.1535,17.1861,49200.0
2006-05-11 13:40:00,31.62,31.63,31.61,31.62,62900.0,17.1861,17.1915,17.1806,17.1861,62900.0
2006-05-11 13:45:00,31.62,31.62,31.55,31.58,54100.0,17.1861,17.1861,17.148,17.1643,54100.0
2006-05-11 13:50:00,31.59,31.62,31.58,31.6,31800.0,17.1698,17.1861,17.1643,17.1752,31800.0
2006-05-11 13:55:00,31.6,31.65,31.58,31.65,49700.0,17.1752,17.2024,17.1643,17.2024,49700.0
2006-05-11 14:00:00,31.64,31.68,31.64,31.67,37600.0,17.1969,17.2187,17.1969,17.2132,37600.0
2006-05-11 14:05:00,31.67,31.69,31.66,31.68,30400.0,17.2132,17.2241,17.2078,17.2187,30400.0
2006-05-11 14:10:00,31.68,31.68,31.62,31.63,43500.0,17.2187,17.2187,17.1861,17.1915,43500.0
2006-05-11 14:15:00,31.63,31.63,31.61,31.62,27200.0,17.1915,17.1915,17.1806,17.1861,27200.0
2006-05-11 14:20:00,31.62,31.62,31.6,31.61,43100.0,17.1861,17.1861,17.1752,17.1806,43100.0
2006-05-11 14:25:00,31.61,31.64,31.58,31.58,65900.0,17.1806,17.1969,17.1643,17.1643,65900.0
2006-05-11 14:30:00,31.57,31.58,31.55,31.58,71100.0,17.1589,17.1643,17.148,17.1643,71100.0
2006-05-11 14:35:00,31.58,31.58,31.53,31.54,72200.0,17.1643,17.1643,17.1371,17.1426,72200.0
2006-05-11 14:40:00,31.54,31.54,31.49,31.5,110400.0,17.1426,17.1426,17.1154,17.1208,110400.0
2006-05-11 14:45:00,31.5,31.51,31.49,31.5,55200.0,17.1208,17.1263,17.1154,17.1208,55200.0
2006-05-11 14:50:00,31.5,31.51,31.48,31.5,75900.0,17.1208,17.1263,17.11,17.1208,75900.0
2006-05-11 14:55:00,31.49,31.5,31.47,31.48,47100.0,17.1154,17.1208,17.1045,17.11,47100.0
2006-05-11 15:00:00,31.48,31.52,31.47,31.49,156900.0,17.11,17.1317,17.1045,17.1154,156900.0
2006-05-11 15:05:00,31.49,31.51,31.49,31.5,99300.0,17.1154,17.1263,17.1154,17.1208,99300.0
2006-05-11 15:10:00,31.49,31.6,31.49,31.59,71700.0,17.1154,17.1752,17.1154,17.1698,71700.0
2006-05-11 15:15:00,31.59,31.6,31.54,31.56,62600.0,17.1698,17.1752,17.1426,17.1535,62600.0
2006-05-11 15:20:00,31.55,31.59,31.54,31.57,56600.0,17.148,17.1698,17.1426,17.1589,56600.0
2006-05-11 15:25:00,31.58,31.58,31.52,31.52,53700.0,17.1643,17.1643,17.1317,17.1317,53700.0
2006-05-11 15:30:00,31.52,31.55,31.51,31.54,75600.0,17.1317,17.148,17.1263,17.1426,75600.0
2006-05-11 15:35:00,31.54,31.62,31.53,31.6,145700.0,17.1426,17.1861,17.1371,17.1752,145700.0
2006-05-11 15:40:00,31.61,31.68,31.61,31.65,105400.0,17.1806,17.2187,17.1806,17.2024,105400.0
2006-05-11 15:45:00,31.65,31.71,31.65,31.69,292600.0,17.2024,17.235,17.2024,17.2241,292600.0
2006-05-11 15:50:00,31.69,31.72,31.68,31.71,175300.0,17.2241,17.2404,17.2187,17.235,175300.0
2006-05-11 15:55:00,31.7,31.72,31.7,31.71,190500.0,17.2295,17.2404,17.2295,17.235,190500.0
2006-05-12 09:30:00,31.71,31.71,31.5,31.6,139500.0,17.235,17.235,17.1208,17.1752,139500.0
2006-05-12 09:35:00,31.58,31.65,31.55,31.65,49400.0,17.1643,17.2024,17.148,17.2024,49400.0
2006-05-12 09:40:00,31.66,31.66,31.59,31.65,54500.0,17.2078,17.2078,17.1698,17.2024,54500.0
2006-05-12 09:45:00,31.65,31.69,31.62,31.66,68100.0,17.2024,17.2241,17.1861,17.2078,68100.0
2006-05-12 09:50:00,31.65,31.68,31.6,31.6,65600.0,17.2024,17.2187,17.1752,17.1752,65600.0
2006-05-12 09:55:00,31.59,31.74,31.59,31.7,94100.0,17.1698,17.2513,17.1698,17.2295,94100.0
2006-05-12 10:00:00,31.7,31.73,31.66,31.67,74000.0,17.2295,17.2458,17.2078,17.2132,74000.0
2006-05-12 10:05:00,31.65,31.66,31.59,31.62,76000.0,17.2024,17.2078,17.1698,17.1861,76000.0
2006-05-12 10:10:00,31.63,31.65,31.62,31.65,45500.0,17.1915,17.2024,17.1861,17.2024,45500.0
2006-05-12 10:15:00,31.65,31.66,31.57,31.59,85800.0,17.2024,17.2078,17.1589,17.1698,85800.0
2006-05-12 10:20:00,31.6,31.6,31.56,31.58,76400.0,17.1752,17.1752,17.1535,17.1643,76400.0
2006-05-12 10:25:00,31.59,31.6,31.58,31.58,32000.0,17.1698,17.1752,17.1643,17.1643,32000.0
2006-05-12 10:30:00,31.59,31.6,31.55,31.59,56400.0,17.1698,17.1752,17.148,17.1698,56400.0
2006-05-12 10:35:00,31.58,31.58,31.51,31.51,40400.0,17.1643,17.1643,17.1263,17.1263,40400.0
2006-05-12 10:40:00,31.5,31.52,31.49,31.49,116300.0,17.1208,17.1317,17.1154,17.1154,116300.0
2006-05-12 10:45:00,31.49,31.52,31.47,31.47,55800.0,17.1154,17.1317,17.1045,17.1045,55800.0
2006-05-12 10:50:00,31.47,31.54,31.46,31.54,112000.0,17.1045,17.1426,17.0991,17.1426,112000.0
2006-05-12 10:55:00,31.54,31.55,31.51,31.52,48200.0,17.1426,17.148,17.1263,17.1317,48200.0
2006-05-12 11:00:00,31.52,31.54,31.49,31.52,113400.0,17.1317,17.1426,17.1154,17.1317,113400.0
2006-05-12 11:05:00,31.53,31.54,31.48,31.49,28500.0,17.1371,17.1426,17.11,17.1154,28500.0
2006-05-12 11:10:00,31.49,31.55,31.47,31.55,43900.0,17.1154,17.148,17.1045,17.148,43900.0
2006-05-12 11:15:00,31.55,31.57,31.53,31.56,61100.0,17.148,17.1589,17.1371,17.1535,61100.0
2006-05-12 11:20:00,31.54,31.6,31.53,31.54,51700.0,17.1426,17.1752,17.1371,17.1426,51700.0
2006-05-12 11:25:00,31.54,31.55,31.48,31.5,61600.0,17.1426,17.148,17.11,17.1208,61600.0
2006-05-12 11:30:00,31.5,31.52,31.47,31.52,34300.0,17.1208,17.1317,17.1045,17.1317,34300.0
2006-05-12 11:35:00,31.51,31.51,31.47,31.48,26800.0,17.1263,17.1263,17.1045,17.11,26800.0
2006-05-12 11:40:00,31.48,31.49,31.46,31.49,79200.0,17.11,17.1154,17.0991,17.1154,79200.0
2006-05-12 11:45:00,31.49,31.52,31.49,31.5,39700.0,17.1154,17.1317,17.1154,17.1208,39700.0
2006-05-12 11:50:00,31.49,31.5,31.47,31.49,46200.0,17.1154,17.1208,17.1045,17.1154,46200.0
2006-05-12 11:55:00,31.49,31.53,31.49,31.5,33300.0,17.1154,17.1371,17.1154,17.1208,33300.0
2006-05-12 12:00:00,31.49,31.55,31.49,31.51,42300.0,17.1154,17.148,17.1154,17.1263,42300.0
2006-05-12 12:05:00,31.51,31.56,31.5,31.55,72300.0,17.1263,17.1535,17.1208,17.148,72300.0
2006-05-12 12:10:00,31.54,31.55,31.52,31.54,41300.0,17.1426,17.148,17.1317,17.1426,41300.0
2006-05-12 12:15:00,31.54,31.55,31.53,31.53,65600.0,17.1426,17.148,17.1371,17.1371,65600.0
2006-05-12 12:20:00,31.53,31.54,31.49,31.52,64700.0,17.1371,17.1426,17.1154,17.1317,64700.0
2006-05-12 12:25:00,31.53,31.53,31.51,31.51,11600.0,17.1371,17.1371,17.1263,17.1263,11600.0
2006-05-12 12:30:00,31.52,31.52,31.45,31.48,124000.0,17.1317,17.1317,17.0937,17.11,124000.0
2006-05-12 12:35:00,31.49,31.49,31.44,31.47,61800.0,17.1154,17.1154,17.0882,17.1045,61800.0
2006-05-12 12:40:00,31.47,31.51,31.45,31.51,57900.0,17.1045,17.1263,17.0937,17.1263,57900.0
2006-05-12 12:45:00,31.5,31.5,31.47,31.49,17300.0,17.1208,17.1208,17.1045,17.1154,17300.0
2006-05-12 12:50:00,31.49,31.49,31.38,31.39,51800.0,17.1154,17.1154,17.0556,17.0611,51800.0
2006-05-12 12:55:00,31.38,31.41,31.36,31.4,45500.0,17.0556,17.0719,17.0447,17.0665,45500.0
2006-05-12 13:00:00,31.4,31.42,31.36,31.4,33900.0,17.0665,17.0774,17.0447,17.0665,33900.0
2006-05-12 13:05:00,31.4,31.44,31.36,31.38,42900.0,17.0665,17.0882,17.0447,17.0556,42900.0
2006-05-12 13:10:00,31.37,31.44,31.37,31.43,29900.0,17.0502,17.0882,17.0502,17.0828,29900.0
2006-05-12 13:15:00,31.42,31.43,31.36,31.4,41400.0,17.0774,17.0828,17.0447,17.0665,41400.0
2006-05-12 13:20:00,31.39,31.4,31.36,31.36,15300.0,17.0611,17.0665,17.0447,17.0447,15300.0
2006-05-12 13:25:00,31.37,31.4,31.36,31.38,32400.0,17.0502,17.0665,17.0447,17.0556,32400.0
2006-05-12 13:30:00,31.38,31.41,31.38,31.4,35100.0,17.0556,17.0719,17.0556,17.0665,35100.0
2006-05-12 13:35:00,31.41,31.43,31.4,31.41,27400.0,17.0719,17.0828,17.0665,17.0719,27400.0
2006-05-12 13:40:00,31.41,31.42,31.39,31.39,11700.0,17.0719,17.0774,17.0611,17.0611,11700.0
2006-05-12 13:45:00,31.4,31.42,31.36,31.36,41800.0,17.0665,17.0774,17.0447,17.0447,41800.0
2006-05-12 13:50:00,31.36,31.37,31.36,31.36,27900.0,17.0447,17.0502,17.0447,17.0447,27900.0
2006-05-12 13:55:00,31.37,31.4,31.36,31.4,37800.0,17.0502,17.0665,17.0447,17.0665,37800.0
2006-05-12 14:00:00,31.39,31.44,31.39,31.42,25000.0,17.0611,17.0882,17.0611,17.0774,25000.0
2006-05-12 14:05:00,31.42,31.46,31.4,31.45,51800.0,17.0774,17.0991,17.0665,17.0937,51800.0
2006-05-12 14:10:00,31.45,31.55,31.45,31.53,44700.0,17.0937,17.148,17.0937,17.1371,44700.0
2006-05-12 14:15:00,31.52,31.53,31.48,31.48,51200.0,17.1317,17.1371,17.11,17.11,51200.0
2006-05-12 14:20:00,31.48,31.49,31.45,31.46,26600.0,17.11,17.1154,17.0937,17.0991,26600.0
2006-05-12 14:25:00,31.46,31.49,31.39,31.45,25600.0,17.0991,17.1154,17.0611,17.0937,25600.0
2006-05-12 14:30:00,31.44,31.44,31.39,31.41,43000.0,17.0882,17.0882,17.0611,17.0719,43000.0
2006-05-12 14:35:00,31.41,31.44,31.39,31.43,39100.0,17.0719,17.0882,17.0611,17.0828,39100.0
2006-05-12 14:40:00,31.44,31.46,31.41,31.43,42700.0,17.0882,17.0991,17.0719,17.0828,42700.0
2006-05-12 14:45:00,31.42,31.44,31.41,31.43,37000.0,17.0774,17.0882,17.0719,17.0828,37000.0
2006-05-12 14:50:00,31.42,31.42,31.36,31.37,48800.0,17.0774,17.0774,17.0447,17.0502,48800.0
2006-05-12 14:55:00,31.36,31.4,31.36,31.38,56300.0,17.0447,17.0665,17.0447,17.0556,56300.0
2006-05-12 15:00:00,31.38,31.46,31.36,31.43,78600.0,17.0556,17.0991,17.0447,17.0828,78600.0
2006-05-12 15:05:00,31.43,31.43,31.35,31.37,50800.0,17.0828,17.0828,17.0393,17.0502,50800.0
2006-05-12 15:10:00,31.37,31.4,31.36,31.39,37700.0,17.0502,17.0665,17.0447,17.0611,37700.0
2006-05-12 15:15:00,31.39,31.39,31.36,31.37,43800.0,17.0611,17.0611,17.0447,17.0502,43800.0
2006-05-12 15:20:00,31.37,31.38,31.35,31.38,36900.0,17.0502,17.0556,17.0393,17.0556,36900.0
2006-05-12 15:25:00,31.38,31.38,31.35,31.36,87900.0,17.0556,17.0556,17.0393,17.0447,87900.0
2006-05-12 15:30:00,31.36,31.38,31.35,31.36,72300.0,17.0447,17.0556,17.0393,17.0447,72300.0
2006-05-12 15:35:00,31.36,31.38,31.35,31.38,88300.0,17.0447,17.0556,17.0393,17.0556,88300.0
2006-05-12 15:40:00,31.39,31.42,31.38,31.4,100200.0,17.0611,17.0774,17.0556,17.0665,100200.0
2006-05-12 15:45:00,31.4,31.42,31.39,31.42,67200.0,17.0665,17.0774,17.0611,17.0774,67200.0
2006-05-12 15:50:00,31.41,31.42,31.36,31.37,141000.0,17.0719,17.0774,17.0447,17.0502,141000.0
2006-05-12 15:55:00,31.38,31.38,31.34,31.35,174000.0,17.0556,17.0556,17.0339,17.0393,174000.0
2006-05-15 09:30:00,31.22,31.34,31.22,31.31,183400.0,16.9687,17.0339,16.9687,17.0176,183400.0
2006-05-15 09:35:00,31.31,31.35,31.3,31.32,54600.0,17.0176,17.0393,17.0121,17.023,54600.0
2006-05-15 09:40:00,31.32,31.49,31.32,31.49,54800.0,17.023,17.1154,17.023,17.1154,54800.0
2006-05-15 09:45:00,31.48,31.5,31.45,31.45,58800.0,17.11,17.1208,17.0937,17.0937,58800.0
2006-05-15 09:50:00,31.46,31.49,31.45,31.47,52700.0,17.0991,17.1154,17.0937,17.1045,52700.0
2006-05-15 09:55:00,31.47,31.48,31.43,31.45,68200.0,17.1045,17.11,17.0828,17.0937,68200.0
2006-05-15 10:00:00,31.44,31.44,31.35,31.44,47600.0,17.0882,17.0882,17.0393,17.0882,47600.0
2006-05-15 10:05:00,31.44,31.46,31.39,31.46,58200.0,17.0882,17.0991,17.0611,17.0991,58200.0
2006-05-15 10:10:00,31.46,31.46,31.39,31.46,35200.0,17.0991,17.0991,17.0611,17.0991,35200.0
2006-05-15 10:15:00,31.46,31.52,31.45,31.52,53100.0,17.0991,17.1317,17.0937,17.1317,53100.0
2006-05-15 10:20:00,31.5,31.5,31.45,31.47,40500.0,17.1208,17.1208,17.0937,17.1045,40500.0
2006-05-15 10:25:00,31.47,31.51,31.45,31.51,43000.0,17.1045,17.1263,17.0937,17.1263,43000.0
2006-05-15 10:30:00,31.49,31.58,31.45,31.55,55100.0,17.1154,17.1643,17.0937,17.148,55100.0
2006-05-15 10:35:00,31.56,31.57,31.51,31.55,58200.0,17.1535,17.1589,17.1263,17.148,58200.0
2006-05-15 10:40:00,31.55,31.6,31.55,31.57,57700.0,17.148,17.1752,17.148,17.1589,57700.0
2006-05-15 10:45:00,31.56,31.58,31.54,31.54,22100.0,17.1535,17.1643,17.1426,17.1426,22100.0
2006-05-15 10:50:00,31.53,31.6,31.53,31.59,24400.0,17.1371,17.1752,17.1371,17.1698,24400.0
2006-05-15 10:55:00,31.59,31.61,31.49,31.51,32000.0,17.1698,17.1806,17.1154,17.1263,32000.0
2006-05-15 11:00:00,31.5,31.55,31.5,31.54,40200.0,17.1208,17.148,17.1208,17.1426,40200.0
2006-05-15 11:05:00,31.54,31.61,31.54,31.58,42200.0,17.1426,17.1806,17.1426,17.1643,42200.0
2006-05-15 11:10:00,31.57,31.6,31.56,31.58,50800.0,17.1589,17.1752,17.1535,17.1643,50800.0
2006-05-15 11:15:00,31.58,31.6,31.54,31.6,33100.0,17.1643,17.1752,17.1426,17.1752,33100.0
2006-05-15 11:20:00,31.6,31.6,31.53,31.54,16700.0,17.1752,17.1752,17.1371,17.1426,16700.0
2006-05-15 11:25:00,31.53,31.53,31.52,31.52,16800.0,17.1371,17.1371,17.1317,17.1317,16800.0
2006-05-15 11:30:00,31.52,31.57,31.51,31.56,24800.0,17.1317,17.1589,17.1263,17.1535,24800.0
2006-05-15 11:35:00,31.54,31.54,31.5,31.52,24700.0,17.1426,17.1426,17.1208,17.1317,24700.0
2006-05-15 11:40:00,31.51,31.62,31.5,31.61,75800.0,17.1263,17.1861,17.1208,17.1806,75800.0
2006-05-15 11:45:00,31.61,31.63,31.6,31.6,63700.0,17.1806,17.1915,17.1752,17.1752,63700.0
2006-05-15 11:50:00,31.6,31.61,31.55,31.59,142600.0,17.1752,17.1806,17.148,17.1698,142600.0
2006-05-15 11:55:00,31.59,31.6,31.56,31.56,26400.0,17.1698,17.1752,17.1535,17.1535,26400.0
2006-05-15 12:00:00,31.56,31.6,31.56,31.6,44200.0,17.1535,17.1752,17.1535,17.1752,44200.0
2006-05-15 12:05:00,31.59,31.61,31.59,31.6,33400.0,17.1698,17.1806,17.1698,17.1752,33400.0
2006-05-15 12:10:00,31.6,31.61,31.59,31.6,30400.0,17.1752,17.1806,17.1698,17.1752,30400.0
2006-05-15 12:15:00,31.6,31.62,31.56,31.61,29800.0,17.1752,17.1861,17.1535,17.1806,29800.0
2006-05-15 12:20:00,31.6,31.62,31.59,31.6,40000.0,17.1752,17.1861,17.1698,17.1752,40000.0
2006-05-15 12:25:00,31.6,31.6,31.58,31.58,52200.0,17.1752,17.1752,17.1643,17.1643,52200.0
2006-05-15 12:30:00,31.58,31.61,31.58,31.59,65000.0,17.1643,17.1806,17.1643,17.1698,65000.0
2006-05-15 12:35:00,31.6,31.61,31.57,31.58,41400.0,17.1752,17.1806,17.1589,17.1643,41400.0
2006-05-15 12:40:00,31.58,31.59,31.58,31.58,16500.0,17.1643,17.1698,17.1643,17.1643,16500.0
2006-05-15 12:45:00,31.58,31.6,31.58,31.59,18500.0,17.1643,17.1752,17.1643,17.1698,18500.0
2006-05-15 12:50:00,31.59,31.61,31.59,31.61,15000.0,17.1698,17.1806,17.1698,17.1806,15000.0
2006-05-15 12:55:00,31.6,31.6,31.58,31.58,19400.0,17.1752,17.1752,17.1643,17.1643,19400.0
2006-05-15 13:00:00,31.59,31.61,31.55,31.57,39600.0,17.1698,17.1806,17.148,17.1589,39600.0
2006-05-15 13:05:00,31.57,31.57,31.55,31.55,11700.0,17.1589,17.1589,17.148,17.148,11700.0
2006-05-15 13:10:00,31.56,31.56,31.53,31.55,16100.0,17.1535,17.1535,17.1371,17.148,16100.0
2006-05-15 13:15:00,31.54,31.55,31.48,31.48,23300.0,17.1426,17.148,17.11,17.11,23300.0
2006-05-15 13:20:00,31.5,31.5,31.42,31.45,37700.0,17.1208,17.1208,17.0774,17.0937,37700.0
2006-05-15 13:25:00,31.46,31.47,31.41,31.45,47800.0,17.0991,17.1045,17.0719,17.0937,47800.0
2006-05-15 13:30:00,31.45,31.45,31.4,31.4,61700.0,17.0937,17.0937,17.0665,17.0665,61700.0
2006-05-15 13:35:00,31.41,31.42,31.39,31.39,25200.0,17.0719,17.0774,17.0611,17.0611,25200.0
2006-05-15 13:40:00,31.4,31.4,31.38,31.38,36200.0,17.0665,17.0665,17.0556,17.0556,36200.0
2006-05-15 13:45:00,31.39,31.39,31.33,31.34,41900.0,17.0611,17.0611,17.0284,17.0339,41900.0
2006-05-15 13:50:00,31.34,31.37,31.31,31.37,34000.0,17.0339,17.0502,17.0176,17.0502,34000.0
2006-05-15 13:55:00,31.36,31.39,31.36,31.38,26100.0,17.0447,17.0611,17.0447,17.0556,26100.0
2006-05-15 14:00:00,31.38,31.42,31.37,31.4,34700.0,17.0556,17.0774,17.0502,17.0665,34700.0
2006-05-15 14:05:00,31.41,31.47,31.4,31.45,28200.0,17.0719,17.1045,17.0665,17.0937,28200.0
2006-05-15 14:10:00,31.45,31.46,31.42,31.43,33800.0,17.0937,17.0991,17.0774,17.0828,33800.0
2006-05-15 14:15:00,31.41,31.41,31.37,31.4,41300.0,17.0719,17.0719,17.0502,17.0665,41300.0
2006-05-15 14:20:00,31.39,31.43,31.39,31.42,28500.0,17.0611,17.0828,17.0611,17.0774,28500.0
2006-05-15 14:25:00,31.43,31.47,31.42,31.46,46100.0,17.0828,17.1045,17.0774,17.0991,46100.0
2006-05-15 14:30:00,31.49,31.53,31.45,31.53,58100.0,17.1154,17.1371,17.0937,17.1371,58100.0
2006-05-15 14:35:00,31.53,31.54,31.48,31.5,20300.0,17.1371,17.1426,17.11,17.1208,20300.0
2006-05-15 14:40:00,31.5,31.5,31.43,31.43,39400.0,17.1208,17.1208,17.0828,17.0828,39400.0
2006-05-15 14:45:00,31.43,31.43,31.38,31.38,49300.0,17.0828,17.0828,17.0556,17.0556,49300.0
2006-05-15 14:50:00,31.39,31.44,31.38,31.44,41100.0,17.0611,17.0882,17.0556,17.0882,41100.0
2006-05-15 14:55:00,31.44,31.44,31.41,31.41,29400.0,17.0882,17.0882,17.0719,17.0719,29400.0
2006-05-15 15:00:00,31.4,31.44,31.39,31.41,29000.0,17.0665,17.0882,17.0611,17.0719,29000.0
2006-05-15 15:05:00,31.4,31.47,31.4,31.44,44600.0,17.0665,17.1045,17.0665,17.0882,44600.0
2006-05-15 15:10:00,31.44,31.53,31.44,31.53,52000.0,17.0882,17.1371,17.0882,17.1371,52000.0
2006-05-15 15:15:00,31.54,31.55,31.5,31.53,46200.0,17.1426,17.148,17.1208,17.1371,46200.0
2006-05-15 15:20:00,31.53,31.54,31.49,31.5,43600.0,17.1371,17.1426,17.1154,17.1208,43600.0
2006-05-15 15:25:00,31.48,31.48,31.43,31.44,40100.0,17.11,17.11,17.0828,17.0882,40100.0
2006-05-15 15:30:00,31.43,31.49,31.43,31.49,49100.0,17.0828,17.1154,17.0828,17.1154,49100.0
2006-05-15 15:35:00,31.49,31.5,31.44,31.44,27400.0,17.1154,17.1208,17.0882,17.0882,27400.0
2006-05-15 15:40:00,31.44,31.45,31.39,31.4,46100.0,17.0882,17.0937,17.0611,17.0665,46100.0
2006-05-15 15:45:00,31.4,31.46,31.4,31.43,68700.0,17.0665,17.0991,17.0665,17.0828,68700.0
2006-05-15 15:50:00,31.42,31.49,31.42,31.46,88400.0,17.0774,17.1154,17.0774,17.0991,88400.0
2006-05-15 15:55:00,31.46,31.5,31.45,31.5,90100.0,17.0991,17.1208,17.0937,17.1208,90100.0
2006-05-16 09:30:00,31.5,31.53,31.49,31.51,83200.0,17.1208,17.1371,17.1154,17.1263,83200.0
2006-05-16 09:35:00,31.5,31.55,31.5,31.51,26500.0,17.1208,17.148,17.1208,17.1263,26500.0
2006-05-16 09:40:00,31.5,31.51,31.46,31.46,24800.0,17.1208,17.1263,17.0991,17.0991,24800.0
2006-05-16 09:45:00,31.45,31.48,31.43,31.45,37500.0,17.0937,17.11,17.0828,17.0937,37500.0
2006-05-16 09:50:00,31.45,31.45,31.38,31.42,39600.0,17.0937,17.0937,17.0556,17.0774,39600.0
2006-05-16 09:55:00,31.42,31.43,31.34,31.42,39400.0,17.0774,17.0828,17.0339,17.0774,39400.0
2006-05-16 10:00:00,31.42,31.42,31.36,31.38,20500.0,17.0774,17.0774,17.0447,17.0556,20500.0
2006-05-16 10:05:00,31.39,31.43,31.38,31.39,28000.0,17.0611,17.0828,17.0556,17.0611,28000.0
2006-05-16 10:10:00,31.39,31.4,31.37,31.38,30500.0,17.0611,17.0665,17.0502,17.0556,30500.0
2006-05-16 10:15:00,31.37,31.41,31.37,31.41,43400.0,17.0502,17.0719,17.0502,17.0719,43400.0
2006-05-16 10:20:00,31.41,31.48,31.41,31.48,44800.0,17.0719,17.11,17.0719,17.11,44800.0
2006-05-16 10:25:00,31.48,31.49,31.4,31.4,32500.0,17.11,17.1154,17.0665,17.0665,32500.0
2006-05-16 10:30:00,31.4,31.43,31.4,31.43,26200.0,17.0665,17.0828,17.0665,17.0828,26200.0
2006-05-16 10:35:00,31.44,31.44,31.4,31.4,28300.0,17.0882,17.0882,17.0665,17.0665,28300.0
2006-05-16 10:40:00,31.4,31.45,31.39,31.45,19900.0,17.0665,17.0937,17.0611,17.0937,19900.0
2006-05-16 10:45:00,31.45,31.51,31.45,31.51,39100.0,17.0937,17.1263,17.0937,17.1263,39100.0
2006-05-16 10:50:00,31.51,31.55,31.51,31.51,34600.0,17.1263,17.148,17.1263,17.1263,34600.0
2006-05-16 10:55:00,31.51,31.51,31.5,31.51,48900.0,17.1263,17.1263,17.1208,17.1263,48900.0
2006-05-16 11:00:00,31.51,31.51,31.48,31.51,26400.0,17.1263,17.1263,17.11,17.1263,26400.0
2006-05-16 11:05:00,31.5,31.57,31.5,31.56,26100.0,17.1208,17.1589,17.1208,17.1535,26100.0
2006-05-16 11:10:00,31.56,31.57,31.51,31.53,30700.0,17.1535,17.1589,17.1263,17.1371,30700.0
2006-05-16 11:15:00,31.54,31.56,31.52,31.52,53300.0,17.1426,17.1535,17.1317,17.1317,53300.0
2006-05-16 11:20:00,31.52,31.53,31.51,31.53,38000.0,17.1317,17.1371,17.1263,17.1371,38000.0
2006-05-16 11:25:00,31.52,31.53,31.46,31.46,29400.0,17.1317,17.1371,17.0991,17.0991,29400.0
2006-05-16 11:30:00,31.47,31.48,31.45,31.48,31900.0,17.1045,17.11,17.0937,17.11,31900.0
2006-05-16 11:35:00,31.48,31.52,31.47,31.5,49500.0,17.11,17.1317,17.1045,17.1208,49500.0
2006-05-16 11:40:00,31.51,31.51,31.46,31.47,65400.0,17.1263,17.1263,17.0991,17.1045,65400.0
2006-05-16 11:45:00,31.47,31.5,31.47,31.49,23400.0,17.1045,17.1208,17.1045,17.1154,23400.0
2006-05-16 11:50:00,31.49,31.53,31.49,31.53,13600.0,17.1154,17.1371,17.1154,17.1371,13600.0
2006-05-16 11:55:00,31.53,31.56,31.5,31.55,32500.0,17.1371,17.1535,17.1208,17.148,32500.0
2006-05-16 12:00:00,31.55,31.56,31.52,31.54,14700.0,17.148,17.1535,17.1317,17.1426,14700.0
2006-05-16 12:05:00,31.54,31.55,31.51,31.53,25700.0,17.1426,17.148,17.1263,17.1371,25700.0
2006-05-16 12:10:00,31.52,31.55,31.52,31.53,24800.0,17.1317,17.148,17.1317,17.1371,24800.0
2006-05-16 12:15:00,31.54,31.54,31.52,31.54,26700.0,17.1426,17.1426,17.1317,17.1426,26700.0
2006-05-16 12:20:00,31.53,31.55,31.53,31.54,20200.0,17.1371,17.148,17.1371,17.1426,20200.0
2006-05-16 12:25:00,31.54,31.57,31.53,31.55,35500.0,17.1426,17.1589,17.1371,17.148,35500.0
2006-05-16 12:30:00,31.55,31.55,31.52,31.53,24400.0,17.148,17.148,17.1317,17.1371,24400.0
2006-05-16 12:35:00,31.54,31.58,31.54,31.57,25100.0,17.1426,17.1643,17.1426,17.1589,25100.0
2006-05-16 12:40:00,31.56,31.58,31.55,31.57,8300.0,17.1535,17.1643,17.148,17.1589,8300.0
2006-05-16 12:45:00,31.58,31.58,31.57,31.58,14500.0,17.1643,17.1643,17.1589,17.1643,14500.0
2006-05-16 12:50:00,31.58,31.59,31.55,31.55,27100.0,17.1643,17.1698,17.148,17.148,27100.0
2006-05-16 12:55:00,31.55,31.6,31.55,31.6,36800.0,17.148,17.1752,17.148,17.1752,36800.0
2006-05-16 13:00:00,31.6,31.6,31.57,31.58,37200.0,17.1752,17.1752,17.1589,17.1643,37200.0
2006-05-16 13:05:00,31.6,31.62,31.58,31.6,81000.0,17.1752,17.1861,17.1643,17.1752,81000.0
2006-05-16 13:10:00,31.61,31.66,31.59,31.65,61800.0,17.1806,17.2078,17.1698,17.2024,61800.0
2006-05-16 13:15:00,31.65,31.66,31.62,31.64,27600.0,17.2024,17.2078,17.1861,17.1969,27600.0
2006-05-16 13:20:00,31.63,31.66,31.63,31.66,29100.0,17.1915,17.2078,17.1915,17.2078,29100.0
2006-05-16 13:25:00,31.66,31.68,31.65,31.66,34600.0,17.2078,17.2187,17.2024,17.2078,34600.0
2006-05-16 13:30:00,31.67,31.68,31.66,31.66,35700.0,17.2132,17.2187,17.2078,17.2078,35700.0
2006-05-16 13:35:00,31.67,31.68,31.65,31.66,18900.0,17.2132,17.2187,17.2024,17.2078,18900.0
2006-05-16 13:40:00,31.67,31.69,31.63,31.63,65700.0,17.2132,17.2241,17.1915,17.1915,65700.0
2006-05-16 13:45:00,31.64,31.67,31.62,31.63,53200.0,17.1969,17.2132,17.1861,17.1915,53200.0
2006-05-16 13:50:00,31.64,31.68,31.64,31.67,35000.0,17.1969,17.2187,17.1969,17.2132,35000.0
2006-05-16 13:55:00,31.67,31.68,31.64,31.66,10700.0,17.2132,17.2187,17.1969,17.2078,10700.0
2006-05-16 14:00:00,31.65,31.68,31.63,31.63,48200.0,17.2024,17.2187,17.1915,17.1915,48200.0
2006-05-16 14:05:00,31.64,31.67,31.63,31.66,28800.0,17.1969,17.2132,17.1915,17.2078,28800.0
2006-05-16 14:10:00,31.67,31.68,31.65,31.66,48800.0,17.2132,17.2187,17.2024,17.2078,48800.0
2006-05-16 14:15:00,31.66,31.67,31.65,31.67,33100.0,17.2078,17.2132,17.2024,17.2132,33100.0
2006-05-16 14:20:00,31.67,31.68,31.66,31.66,28000.0,17.2132,17.2187,17.2078,17.2078,28000.0
2006-05-16 14:25:00,31.67,31.67,31.63,31.65,43400.0,17.2132,17.2132,17.1915,17.2024,43400.0
2006-05-16 14:30:00,31.65,31.68,31.65,31.67,35900.0,17.2024,17.2187,17.2024,17.2132,35900.0
2006-05-16 14:35:00,31.66,31.67,31.64,31.66,67200.0,17.2078,17.2132,17.1969,17.2078,67200.0
2006-05-16 14:40:00,31.67,31.67,31.64,31.65,28400.0,17.2132,17.2132,17.1969,17.2024,28400.0
2006-05-16 14:45:00,31.64,31.64,31.58,31.59,86100.0,17.1969,17.1969,17.1643,17.1698,86100.0
2006-05-16 14:50:00,31.59,31.59,31.57,31.58,28100.0,17.1698,17.1698,17.1589,17.1643,28100.0
2006-05-16 14:55:00,31.58,31.59,31.57,31.59,30800.0,17.1643,17.1698,17.1589,17.1698,30800.0
2006-05-16 15:00:00,31.59,31.61,31.58,31.6,47900.0,17.1698,17.1806,17.1643,17.1752,47900.0
2006-05-16 15:05:00,31.61,31.61,31.6,31.6,16200.0,17.1806,17.1806,17.1752,17.1752,16200.0
2006-05-16 15:10:00,31.6,31.6,31.57,31.58,36900.0,17.1752,17.1752,17.1589,17.1643,36900.0
2006-05-16 15:15:00,31.58,31.59,31.56,31.56,22300.0,17.1643,17.1698,17.1535,17.1535,22300.0
2006-05-16 15:20:00,31.56,31.59,31.56,31.58,41600.0,17.1535,17.1698,17.1535,17.1643,41600.0
2006-05-16 15:25:00,31.57,31.61,31.56,31.6,58200.0,17.1589,17.1806,17.1535,17.1752,58200.0
2006-05-16 15:30:00,31.6,31.64,31.6,31.64,38900.0,17.1752,17.1969,17.1752,17.1969,38900.0
2006-05-16 15:35:00,31.64,31.65,31.63,31.64,59600.0,17.1969,17.2024,17.1915,17.1969,59600.0
2006-05-16 15:40:00,31.64,31.66,31.64,31.66,48000.0,17.1969,17.2078,17.1969,17.2078,48000.0
2006-05-16 15:45:00,31.65,31.66,31.62,31.62,56100.0,17.2024,17.2078,17.1861,17.1861,56100.0
2006-05-16 15:50:00,31.61,31.61,31.58,31.6,81000.0,17.1806,17.1806,17.1643,17.1752,81000.0
2006-05-16 15:55:00,31.61,31.61,31.57,31.58,88300.0,17.1806,17.1806,17.1589,17.1643,88300.0
2006-05-17 09:30:00,31.25,31.26,31.25,31.26,82400.0,16.985,16.9904,16.985,16.9904,82400.0
2006-05-17 09:35:00,31.25,31.33,31.16,31.33,84300.0,16.985,17.0284,16.936,17.0284,84300.0
2006-05-17 09:40:00,31.33,31.35,31.26,31.32,117400.0,17.0284,17.0393,16.9904,17.023,117400.0
2006-05-17 09:45:00,31.32,31.37,31.32,31.33,84800.0,17.023,17.0502,17.023,17.0284,84800.0
2006-05-17 09:50:00,31.34,31.35,31.3,31.35,70700.0,17.0339,17.0393,17.0121,17.0393,70700.0
2006-05-17 09:55:00,31.35,31.37,31.31,31.33,87900.0,17.0393,17.0502,17.0176,17.0284,87900.0
2006-05-17 10:00:00,31.34,31.37,31.33,31.35,72300.0,17.0339,17.0502,17.0284,17.0393,72300.0
2006-05-17 10:05:00,31.35,31.4,31.33,31.38,114600.0,17.0393,17.0665,17.0284,17.0556,114600.0
2006-05-17 10:10:00,31.38,31.4,31.35,31.36,62000.0,17.0556,17.0665,17.0393,17.0447,62000.0
2006-05-17 10:15:00,31.35,31.36,31.3,31.33,79100.0,17.0393,17.0447,17.0121,17.0284,79100.0
2006-05-17 10:20:00,31.32,31.37,31.32,31.37,74200.0,17.023,17.0502,17.023,17.0502,74200.0
2006-05-17 10:25:00,31.37,31.46,31.37,31.43,63900.0,17.0502,17.0991,17.0502,17.0828,63900.0
2006-05-17 10:30:00,31.42,31.43,31.37,31.41,60200.0,17.0774,17.0828,17.0502,17.0719,60200.0
2006-05-17 10:35:00,31.41,31.44,31.37,31.39,47800.0,17.0719,17.0882,17.0502,17.0611,47800.0
2006-05-17 10:40:00,31.39,31.46,31.39,31.45,59900.0,17.0611,17.0991,17.0611,17.0937,59900.0
2006-05-17 10:45:00,31.46,31.51,31.45,31.51,52000.0,17.0991,17.1263,17.0937,17.1263,52000.0
2006-05-17 10:50:00,31.51,31.52,31.45,31.46,51300.0,17.1263,17.1317,17.0937,17.0991,51300.0
2006-05-17 10:55:00,31.46,31.47,31.41,31.43,58400.0,17.0991,17.1045,17.0719,17.0828,58400.0
2006-05-17 11:00:00,31.43,31.45,31.36,31.41,72100.0,17.0828,17.0937,17.0447,17.0719,72100.0
2006-05-17 11:05:00,31.4,31.4,31.33,31.34,75500.0,17.0665,17.0665,17.0284,17.0339,75500.0
2006-05-17 11:10:00,31.33,31.36,31.27,31.27,73000.0,17.0284,17.0447,16.9958,16.9958,73000.0
2006-05-17 11:15:00,31.27,31.3,31.24,31.26,90200.0,16.9958,17.0121,16.9795,16.9904,90200.0
2006-05-17 11:20:00,31.25,31.28,31.25,31.25,76300.0,16.985,17.0013,16.985,16.985,76300.0
2006-05-17 11:25:00,31.26,31.27,31.18,31.2,115800.0,16.9904,16.9958,16.9469,16.9578,115800.0
2006-05-17 11:30:00,31.21,31.28,31.19,31.26,111700.0,16.9632,17.0013,16.9523,16.9904,111700.0
2006-05-17 11:35:00,31.27,31.32,31.25,31.3,38400.0,16.9958,17.023,16.985,17.0121,38400.0
2006-05-17 11:40:00,31.3,31.33,31.29,31.31,26800.0,17.0121,17.0284,17.0067,17.0176,26800.0
2006-05-17 11:45:00,31.31,31.37,31.31,31.32,89600.0,17.0176,17.0502,17.0176,17.023,89600.0
2006-05-17 11:50:00,31.31,31.36,31.31,31.35,124400.0,17.0176,17.0447,17.0176,17.0393,124400.0
2006-05-17 11:55:00,31.35,31.38,31.35,31.37,59600.0,17.0393,17.0556,17.0393,17.0502,59600.0
2006-05-17 12:00:00,31.37,31.37,31.34,31.35,36900.0,17.0502,17.0502,17.0339,17.0393,36900.0
2006-05-17 12:05:00,31.36,31.38,31.35,31.37,54400.0,17.0447,17.0556,17.0393,17.0502,54400.0
2006-05-17 12:10:00,31.37,31.41,31.37,31.4,36500.0,17.0502,17.0719,17.0502,17.0665,36500.0
2006-05-17 12:15:00,31.4,31.4,31.34,31.35,49500.0,17.0665,17.0665,17.0339,17.0393,49500.0
2006-05-17 12:20:00,31.35,31.36,31.33,31.33,58500.0,17.0393,17.0447,17.0284,17.0284,58500.0
2006-05-17 12:25:00,31.33,31.34,31.3,31.32,39100.0,17.0284,17.0339,17.0121,17.023,39100.0
2006-05-17 12:30:00,31.32,31.37,31.32,31.34,30600.0,17.023,17.0502,17.023,17.0339,30600.0
2006-05-17 12:35:00,31.35,31.38,31.34,31.37,29300.0,17.0393,17.0556,17.0339,17.0502,29300.0
2006-05-17 12:40:00,31.38,31.38,31.33,31.33,29600.0,17.0556,17.0556,17.0284,17.0284,29600.0
2006-05-17 12:45:00,31.32,31.32,31.27,31.28,37900.0,17.023,17.023,16.9958,17.0013,37900.0
2006-05-17 12:50:00,31.28,31.29,31.25,31.26,27800.0,17.0013,17.0067,16.985,16.9904,27800.0
2006-05-17 12:55:00,31.28,31.3,31.25,31.28,22800.0,17.0013,17.0121,16.985,17.0013,22800.0
2006-05-17 13:00:00,31.29,31.33,31.28,31.29,37600.0,17.0067,17.0284,17.0013,17.0067,37600.0
2006-05-17 13:05:00,31.28,31.29,31.22,31.22,28800.0,17.0013,17.0067,16.9687,16.9687,28800.0
2006-05-17 13:10:00,31.22,31.25,31.2,31.21,25900.0,16.9687,16.985,16.9578,16.9632,25900.0
2006-05-17 13:15:00,31.2,31.21,31.16,31.18,33000.0,16.9578,16.9632,16.936,16.9469,33000.0
2006-05-17 13:20:00,31.18,31.21,31.17,31.19,29400.0,16.9469,16.9632,16.9415,16.9523,29400.0
2006-05-17 13:25:00,31.19,31.2,31.16,31.18,33700.0,16.9523,16.9578,16.936,16.9469,33700.0
2006-05-17 13:30:00,31.17,31.22,31.15,31.18,51100.0,16.9415,16.9687,16.9306,16.9469,51100.0
2006-05-17 13:35:00,31.18,31.19,31.14,31.15,29000.0,16.9469,16.9523,16.9252,16.9306,29000.0
2006-05-17 13:40:00,31.15,31.15,31.1,31.11,33800.0,16.9306,16.9306,16.9034,16.9089,33800.0
2006-05-17 13:45:00,31.11,31.16,31.11,31.15,23000.0,16.9089,16.936,16.9089,16.9306,23000.0
2006-05-17 13:50:00,31.16,31.23,31.16,31.23,43200.0,16.936,16.9741,16.936,16.9741,43200.0
2006-05-17 13:55:00,31.23,31.25,31.2,31.22,47200.0,16.9741,16.985,16.9578,16.9687,47200.0
2006-05-17 14:00:00,31.21,31.22,31.19,31.2,20000.0,16.9632,16.9687,16.9523,16.9578,20000.0
2006-05-17 14:05:00,31.21,31.22,31.18,31.18,24500.0,16.9632,16.9687,16.9469,16.9469,24500.0
2006-05-17 14:10:00,31.19,31.21,31.18,31.2,42200.0,16.9523,16.9632,16.9469,16.9578,42200.0
2006-05-17 14:15:00,31.2,31.21,31.2,31.21,73500.0,16.9578,16.9632,16.9578,16.9632,73500.0
2006-05-17 14:20:00,31.21,31.24,31.18,31.18,41100.0,16.9632,16.9795,16.9469,16.9469,41100.0
2006-05-17 14:25:00,31.19,31.22,31.18,31.19,34300.0,16.9523,16.9687,16.9469,16.9523,34300.0
2006-05-17 14:30:00,31.2,31.21,31.17,31.17,23300.0,16.9578,16.9632,16.9415,16.9415,23300.0
2006-05-17 14:35:00,31.17,31.18,31.1,31.12,37100.0,16.9415,16.9469,16.9034,16.9143,37100.0
2006-05-17 14:40:00,31.12,31.15,31.11,31.13,19900.0,16.9143,16.9306,16.9089,16.9197,19900.0
2006-05-17 14:45:00,31.13,31.14,31.05,31.05,50400.0,16.9197,16.9252,16.8763,16.8763,50400.0
2006-05-17 14:50:00,31.04,31.05,30.98,31.01,97800.0,16.8708,16.8763,16.8382,16.8545,97800.0
2006-05-17 14:55:00,31.01,31.07,31.0,31.02,42800.0,16.8545,16.8871,16.8491,16.86,42800.0
2006-05-17 15:00:00,31.02,31.13,31.02,31.12,68100.0,16.86,16.9197,16.86,16.9143,68100.0
2006-05-17 15:05:00,31.13,31.19,31.12,31.19,37500.0,16.9197,16.9523,16.9143,16.9523,37500.0
2006-05-17 15:10:00,31.19,31.2,31.13,31.14,58900.0,16.9523,16.9578,16.9197,16.9252,58900.0
2006-05-17 15:15:00,31.15,31.22,31.15,31.2,56600.0,16.9306,16.9687,16.9306,16.9578,56600.0
2006-05-17 15:20:00,31.2,31.23,31.18,31.23,53500.0,16.9578,16.9741,16.9469,16.9741,53500.0
2006-05-17 15:25:00,31.22,31.25,31.21,31.23,68900.0,16.9687,16.985,16.9632,16.9741,68900.0
2006-05-17 15:30:00,31.23,31.25,31.23,31.25,106800.0,16.9741,16.985,16.9741,16.985,106800.0
2006-05-17 15:35:00,31.26,31.28,31.24,31.26,85300.0,16.9904,17.0013,16.9795,16.9904,85300.0
2006-05-17 15:40:00,31.26,31.29,31.25,31.26,99900.0,16.9904,17.0067,16.985,16.9904,99900.0
2006-05-17 15:45:00,31.25,31.28,31.24,31.26,128400.0,16.985,17.0013,16.9795,16.9904,128400.0
2006-05-17 15:50:00,31.25,31.26,31.2,31.21,139400.0,16.985,16.9904,16.9578,16.9632,139400.0
2006-05-17 15:55:00,31.2,31.21,31.19,31.2,137300.0,16.9578,16.9632,16.9523,16.9578,137300.0
2006-05-18 09:30:00,31.24,31.33,31.17,31.23,106600.0,16.9795,17.0284,16.9415,16.9741,106600.0
2006-05-18 09:35:00,31.24,31.29,31.21,31.24,46500.0,16.9795,17.0067,16.9632,16.9795,46500.0
2006-05-18 09:40:00,31.24,31.24,31.16,31.19,24400.0,16.9795,16.9795,16.936,16.9523,24400.0
2006-05-18 09:45:00,31.19,31.23,31.16,31.2,57400.0,16.9523,16.9741,16.936,16.9578,57400.0
2006-05-18 09:50:00,31.21,31.21,31.11,31.15,62900.0,16.9632,16.9632,16.9089,16.9306,62900.0
2006-05-18 09:55:00,31.15,31.18,31.11,31.14,44900.0,16.9306,16.9469,16.9089,16.9252,44900.0
2006-05-18 10:00:00,31.12,31.21,31.11,31.12,43400.0,16.9143,16.9632,16.9089,16.9143,43400.0
2006-05-18 10:05:00,31.12,31.14,31.09,31.11,50200.0,16.9143,16.9252,16.898,16.9089,50200.0
2006-05-18 10:10:00,31.11,31.16,31.07,31.07,37500.0,16.9089,16.936,16.8871,16.8871,37500.0
2006-05-18 10:15:00,31.08,31.14,31.05,31.13,39500.0,16.8926,16.9252,16.8763,16.9197,39500.0
2006-05-18 10:20:00,31.11,31.16,31.08,31.15,41300.0,16.9089,16.936,16.8926,16.9306,41300.0
2006-05-18 10:25:00,31.15,31.19,31.13,31.15,54300.0,16.9306,16.9523,16.9197,16.9306,54300.0
2006-05-18 10:30:00,31.15,31.19,31.14,31.16,42600.0,16.9306,16.9523,16.9252,16.936,42600.0
2006-05-18 10:35:00,31.14,31.17,31.13,31.15,37000.0,16.9252,16.9415,16.9197,16.9306,37000.0
2006-05-18 10:40:00,31.15,31.19,31.14,31.15,19700.0,16.9306,16.9523,16.9252,16.9306,19700.0
2006-05-18 10:45:00,31.16,31.16,31.13,31.15,16200.0,16.936,16.936,16.9197,16.9306,16200.0
2006-05-18 10:50:00,31.14,31.15,31.09,31.1,44300.0,16.9252,16.9306,16.898,16.9034,44300.0
2006-05-18 10:55:00,31.1,31.13,31.1,31.12,14600.0,16.9034,16.9197,16.9034,16.9143,14600.0
2006-05-18 11:00:00,31.12,31.13,31.07,31.08,21000.0,16.9143,16.9197,16.8871,16.8926,21000.0
2006-05-18 11:05:00,31.07,31.08,31.01,31.05,46000.0,16.8871,16.8926,16.8545,16.8763,46000.0
2006-05-18 11:10:00,31.05,31.05,31.03,31.03,16600.0,16.8763,16.8763,16.8654,16.8654,16600.0
2006-05-18 11:15:00,31.04,31.06,31.04,31.06,21400.0,16.8708,16.8817,16.8708,16.8817,21400.0
2006-05-18 11:20:00,31.06,31.1,31.05,31.1,23400.0,16.8817,16.9034,16.8763,16.9034,23400.0
2006-05-18 11:25:00,31.1,31.2,31.1,31.17,40100.0,16.9034,16.9578,16.9034,16.9415,40100.0
2006-05-18 11:30:00,31.17,31.22,31.17,31.18,53800.0,16.9415,16.9687,16.9415,16.9469,53800.0
2006-05-18 11:35:00,31.18,31.2,31.17,31.2,33700.0,16.9469,16.9578,16.9415,16.9578,33700.0
2006-05-18 11:40:00,31.2,31.23,31.18,31.22,33800.0,16.9578,16.9741,16.9469,16.9687,33800.0
2006-05-18 11:45:00,31.23,31.23,31.18,31.19,13400.0,16.9741,16.9741,16.9469,16.9523,13400.0
2006-05-18 11:50:00,31.2,31.2,31.05,31.05,38400.0,16.9578,16.9578,16.8763,16.8763,38400.0
2006-05-18 11:55:00,31.05,31.1,31.05,31.1,39000.0,16.8763,16.9034,16.8763,16.9034,39000.0
2006-05-18 12:00:00,31.1,31.15,31.05,31.12,53500.0,16.9034,16.9306,16.8763,16.9143,53500.0
2006-05-18 12:05:00,31.12,31.17,31.09,31.16,36600.0,16.9143,16.9415,16.898,16.936,36600.0
2006-05-18 12:10:00,31.15,31.15,31.11,31.14,41400.0,16.9306,16.9306,16.9089,16.9252,41400.0
2006-05-18 12:15:00,31.15,31.17,31.13,31.13,49500.0,16.9306,16.9415,16.9197,16.9197,49500.0
2006-05-18 12:20:00,31.11,31.12,31.06,31.07,35600.0,16.9089,16.9143,16.8817,16.8871,35600.0
2006-05-18 12:25:00,31.06,31.12,31.06,31.11,27300.0,16.8817,16.9143,16.8817,16.9089,27300.0
2006-05-18 12:30:00,31.1,31.14,31.05,31.06,75200.0,16.9034,16.9252,16.8763,16.8817,75200.0
2006-05-18 12:35:00,31.05,31.08,31.05,31.06,45100.0,16.8763,16.8926,16.8763,16.8817,45100.0
2006-05-18 12:40:00,31.06,31.08,31.06,31.07,24100.0,16.8817,16.8926,16.8817,16.8871,24100.0
2006-05-18 12:45:00,31.07,31.08,31.05,31.07,33900.0,16.8871,16.8926,16.8763,16.8871,33900.0
2006-05-18 12:50:00,31.08,31.08,31.06,31.07,26800.0,16.8926,16.8926,16.8817,16.8871,26800.0
2006-05-18 12:55:00,31.07,31.1,31.05,31.07,43400.0,16.8871,16.9034,16.8763,16.8871,43400.0
2006-05-18 13:00:00,31.06,31.08,31.06,31.07,18600.0,16.8817,16.8926,16.8817,16.8871,18600.0
2006-05-18 13:05:00,31.08,31.09,31.06,31.06,33200.0,16.8926,16.898,16.8817,16.8817,33200.0
2006-05-18 13:10:00,31.06,31.09,31.05,31.05,59600.0,16.8817,16.898,16.8763,16.8763,59600.0
2006-05-18 13:15:00,31.05,31.07,31.05,31.06,77400.0,16.8763,16.8871,16.8763,16.8817,77400.0
2006-05-18 13:20:00,31.06,31.06,31.05,31.06,23600.0,16.8817,16.8817,16.8763,16.8817,23600.0
2006-05-18 13:25:00,31.06,31.1,31.06,31.08,21200.0,16.8817,16.9034,16.8817,16.8926,21200.0
2006-05-18 13:30:00,31.09,31.09,31.07,31.07,21200.0,16.898,16.898,16.8871,16.8871,21200.0
2006-05-18 13:35:00,31.08,31.11,31.08,31.1,21600.0,16.8926,16.9089,16.8926,16.9034,21600.0
2006-05-18 13:40:00,31.1,31.11,31.08,31.09,29300.0,16.9034,16.9089,16.8926,16.898,29300.0
2006-05-18 13:45:00,31.09,31.1,31.06,31.1,14100.0,16.898,16.9034,16.8817,16.9034,14100.0
2006-05-18 13:50:00,31.09,31.1,31.08,31.09,10500.0,16.898,16.9034,16.8926,16.898,10500.0
2006-05-18 13:55:00,31.08,31.09,31.08,31.09,8900.0,16.8926,16.898,16.8926,16.898,8900.0
2006-05-18 14:00:00,31.09,31.09,31.06,31.07,34600.0,16.898,16.898,16.8817,16.8871,34600.0
2006-05-18 14:05:00,31.07,31.07,31.06,31.06,13500.0,16.8871,16.8871,16.8817,16.8817,13500.0
2006-05-18 14:10:00,31.06,31.06,31.05,31.06,17100.0,16.8817,16.8817,16.8763,16.8817,17100.0
2006-05-18 14:15:00,31.06,31.07,31.05,31.06,22300.0,16.8817,16.8871,16.8763,16.8817,22300.0
2006-05-18 14:20:00,31.06,31.08,31.06,31.08,25200.0,16.8817,16.8926,16.8817,16.8926,25200.0
2006-05-18 14:25:00,31.08,31.08,31.05,31.05,138200.0,16.8926,16.8926,16.8763,16.8763,138200.0
2006-05-18 14:30:00,31.05,31.06,31.05,31.05,32500.0,16.8763,16.8817,16.8763,16.8763,32500.0
2006-05-18 14:35:00,31.06,31.06,31.05,31.06,43300.0,16.8817,16.8817,16.8763,16.8817,43300.0
2006-05-18 14:40:00,31.06,31.07,31.05,31.06,66800.0,16.8817,16.8871,16.8763,16.8817,66800.0
2006-05-18 14:45:00,31.06,31.07,31.05,31.06,26600.0,16.8817,16.8871,16.8763,16.8817,26600.0
2006-05-18 14:50:00,31.06,31.06,31.05,31.05,31900.0,16.8817,16.8817,16.8763,16.8763,31900.0
2006-05-18 14:55:00,31.05,31.06,31.04,31.05,76500.0,16.8763,16.8817,16.8708,16.8763,76500.0
2006-05-18 15:00:00,31.04,31.05,31.04,31.05,23500.0,16.8708,16.8763,16.8708,16.8763,23500.0
2006-05-18 15:05:00,31.04,31.04,31.03,31.03,33300.0,16.8708,16.8708,16.8654,16.8654,33300.0
2006-05-18 15:10:00,31.03,31.04,30.96,30.97,88800.0,16.8654,16.8708,16.8273,16.8328,88800.0
2006-05-18 15:15:00,30.96,30.97,30.95,30.96,75500.0,16.8273,16.8328,16.8219,16.8273,75500.0
2006-05-18 15:20:00,30.96,30.96,30.87,30.87,170900.0,16.8273,16.8273,16.7784,16.7784,170900.0
2006-05-18 15:25:00,30.87,30.88,30.84,30.88,96300.0,16.7784,16.7839,16.7621,16.7839,96300.0
2006-05-18 15:30:00,30.88,30.95,30.87,30.95,65800.0,16.7839,16.8219,16.7784,16.8219,65800.0
2006-05-18 15:35:00,30.94,30.95,30.88,30.88,70000.0,16.8165,16.8219,16.7839,16.7839,70000.0
2006-05-18 15:40:00,30.88,30.89,30.85,30.88,111200.0,16.7839,16.7893,16.7676,16.7839,111200.0
2006-05-18 15:45:00,30.88,30.9,30.85,30.9,121700.0,16.7839,16.7947,16.7676,16.7947,121700.0
2006-05-18 15:50:00,30.89,30.96,30.89,30.94,172100.0,16.7893,16.8273,16.7893,16.8165,172100.0
2006-05-18 15:55:00,30.94,30.95,30.85,30.86,226500.0,16.8165,16.8219,16.7676,16.773,226500.0
2006-05-19 09:30:00,31.12,31.49,31.06,31.08,959200.0,16.9143,17.1154,16.8817,16.8926,959200.0
2006-05-19 09:35:00,31.07,31.2,31.07,31.18,71100.0,16.8871,16.9578,16.8871,16.9469,71100.0
2006-05-19 09:40:00,31.19,31.27,31.11,31.11,89800.0,16.9523,16.9958,16.9089,16.9089,89800.0
2006-05-19 09:45:00,31.11,31.17,31.11,31.15,67400.0,16.9089,16.9415,16.9089,16.9306,67400.0
2006-05-19 09:50:00,31.15,31.18,31.13,31.16,154600.0,16.9306,16.9469,16.9197,16.936,154600.0
2006-05-19 09:55:00,31.16,31.17,31.13,31.16,144100.0,16.936,16.9415,16.9197,16.936,144100.0
2006-05-19 10:00:00,31.16,31.16,31.07,31.1,91200.0,16.936,16.936,16.8871,16.9034,91200.0
2006-05-19 10:05:00,31.09,31.1,31.05,31.06,41900.0,16.898,16.9034,16.8763,16.8817,41900.0
2006-05-19 10:10:00,31.08,31.1,31.04,31.04,41100.0,16.8926,16.9034,16.8708,16.8708,41100.0
2006-05-19 10:15:00,31.04,31.09,31.04,31.04,41400.0,16.8708,16.898,16.8708,16.8708,41400.0
2006-05-19 10:20:00,31.05,31.07,31.03,31.06,71900.0,16.8763,16.8871,16.8654,16.8817,71900.0
2006-05-19 10:25:00,31.07,31.09,30.99,31.0,66000.0,16.8871,16.898,16.8436,16.8491,66000.0
2006-05-19 10:30:00,30.99,31.01,30.95,30.98,58200.0,16.8436,16.8545,16.8219,16.8382,58200.0
2006-05-19 10:35:00,30.98,31.05,30.97,31.05,63500.0,16.8382,16.8763,16.8328,16.8763,63500.0
2006-05-19 10:40:00,31.05,31.13,31.04,31.11,69000.0,16.8763,16.9197,16.8708,16.9089,69000.0
2006-05-19 10:45:00,31.11,31.19,31.11,31.17,65700.0,16.9089,16.9523,16.9089,16.9415,65700.0
2006-05-19 10:50:00,31.19,31.19,31.16,31.17,32500.0,16.9523,16.9523,16.936,16.9415,32500.0
2006-05-19 10:55:00,31.17,31.18,31.16,31.18,18000.0,16.9415,16.9469,16.936,16.9469,18000.0
2006-05-19 11:00:00,31.18,31.21,31.16,31.17,27300.0,16.9469,16.9632,16.936,16.9415,27300.0
2006-05-19 11:05:00,31.16,31.18,31.12,31.13,38500.0,16.936,16.9469,16.9143,16.9197,38500.0
2006-05-19 11:10:00,31.13,31.14,30.99,31.03,90400.0,16.9197,16.9252,16.8436,16.8654,90400.0
2006-05-19 11:15:00,31.03,31.14,31.0,31.09,84100.0,16.8654,16.9252,16.8491,16.898,84100.0
2006-05-19 11:20:00,31.09,31.23,31.09,31.12,79900.0,16.898,16.9741,16.898,16.9143,79900.0
2006-05-19 11:25:00,31.13,31.17,31.08,31.13,57900.0,16.9197,16.9415,16.8926,16.9197,57900.0
2006-05-19 11:30:00,31.13,31.17,31.1,31.12,35000.0,16.9197,16.9415,16.9034,16.9143,35000.0
2006-05-19 11:35:00,31.11,31.12,31.04,31.11,108600.0,16.9089,16.9143,16.8708,16.9089,108600.0
2006-05-19 11:40:00,31.1,31.1,31.03,31.07,45900.0,16.9034,16.9034,16.8654,16.8871,45900.0
2006-05-19 11:45:00,31.07,31.1,31.06,31.08,30400.0,16.8871,16.9034,16.8817,16.8926,30400.0
2006-05-19 11:50:00,31.08,31.1,31.04,31.07,38200.0,16.8926,16.9034,16.8708,16.8871,38200.0
2006-05-19 11:55:00,31.07,31.12,31.06,31.11,36000.0,16.8871,16.9143,16.8817,16.9089,36000.0
2006-05-19 12:00:00,31.12,31.13,31.08,31.12,30600.0,16.9143,16.9197,16.8926,16.9143,30600.0
2006-05-19 12:05:00,31.14,31.18,31.12,31.17,41900.0,16.9252,16.9469,16.9143,16.9415,41900.0
2006-05-19 12:10:00,31.17,31.19,31.13,31.14,160000.0,16.9415,16.9523,16.9197,16.9252,160000.0
2006-05-19 12:15:00,31.14,31.15,31.12,31.15,19900.0,16.9252,16.9306,16.9143,16.9306,19900.0
2006-05-19 12:20:00,31.15,31.15,31.12,31.15,29700.0,16.9306,16.9306,16.9143,16.9306,29700.0
2006-05-19 12:25:00,31.14,31.14,31.1,31.12,44200.0,16.9252,16.9252,16.9034,16.9143,44200.0
2006-05-19 12:30:00,31.11,31.15,31.09,31.13,34500.0,16.9089,16.9306,16.898,16.9197,34500.0
2006-05-19 12:35:00,31.13,31.17,31.12,31.17,66000.0,16.9197,16.9415,16.9143,16.9415,66000.0
2006-05-19 12:40:00,31.16,31.22,31.14,31.22,101600.0,16.936,16.9687,16.9252,16.9687,101600.0
2006-05-19 12:45:00,31.21,31.21,31.11,31.15,42600.0,16.9632,16.9632,16.9089,16.9306,42600.0
2006-05-19 12:50:00,31.15,31.15,31.13,31.15,15000.0,16.9306,16.9306,16.9197,16.9306,15000.0
2006-05-19 12:55:00,31.15,31.15,31.12,31.12,25300.0,16.9306,16.9306,16.9143,16.9143,25300.0
2006-05-19 13:00:00,31.12,31.15,31.09,31.13,37000.0,16.9143,16.9306,16.898,16.9197,37000.0
2006-05-19 13:05:00,31.13,31.15,31.08,31.12,27700.0,16.9197,16.9306,16.8926,16.9143,27700.0
2006-05-19 13:10:00,31.1,31.13,31.09,31.11,15100.0,16.9034,16.9197,16.898,16.9089,15100.0
2006-05-19 13:15:00,31.12,31.21,31.12,31.21,55500.0,16.9143,16.9632,16.9143,16.9632,55500.0
2006-05-19 13:20:00,31.2,31.23,31.17,31.23,75900.0,16.9578,16.9741,16.9415,16.9741,75900.0
2006-05-19 13:25:00,31.22,31.27,31.2,31.21,61900.0,16.9687,16.9958,16.9578,16.9632,61900.0
2006-05-19 13:30:00,31.21,31.22,31.19,31.22,32000.0,16.9632,16.9687,16.9523,16.9687,32000.0
2006-05-19 13:35:00,31.22,31.24,31.21,31.22,17700.0,16.9687,16.9795,16.9632,16.9687,17700.0
2006-05-19 13:40:00,31.21,31.25,31.2,31.23,24900.0,16.9632,16.985,16.9578,16.9741,24900.0
2006-05-19 13:45:00,31.23,31.27,31.22,31.26,39800.0,16.9741,16.9958,16.9687,16.9904,39800.0
2006-05-19 13:50:00,31.26,31.28,31.22,31.24,26100.0,16.9904,17.0013,16.9687,16.9795,26100.0
2006-05-19 13:55:00,31.24,31.27,31.23,31.25,30000.0,16.9795,16.9958,16.9741,16.985,30000.0
2006-05-19 14:00:00,31.24,31.25,31.23,31.24,22900.0,16.9795,16.985,16.9741,16.9795,22900.0
2006-05-19 14:05:00,31.23,31.24,31.21,31.22,28100.0,16.9741,16.9795,16.9632,16.9687,28100.0
2006-05-19 14:10:00,31.22,31.23,31.2,31.21,33400.0,16.9687,16.9741,16.9578,16.9632,33400.0
2006-05-19 14:15:00,31.21,31.22,31.18,31.19,35400.0,16.9632,16.9687,16.9469,16.9523,35400.0
2006-05-19 14:20:00,31.18,31.19,31.17,31.19,23000.0,16.9469,16.9523,16.9415,16.9523,23000.0
2006-05-19 14:25:00,31.19,31.21,31.18,31.19,40000.0,16.9523,16.9632,16.9469,16.9523,40000.0
2006-05-19 14:30:00,31.2,31.2,31.11,31.11,36300.0,16.9578,16.9578,16.9089,16.9089,36300.0
2006-05-19 14:35:00,31.1,31.12,31.06,31.1,81500.0,16.9034,16.9143,16.8817,16.9034,81500.0
2006-05-19 14:40:00,31.1,31.11,31.08,31.1,37400.0,16.9034,16.9089,16.8926,16.9034,37400.0
2006-05-19 14:45:00,31.1,31.11,31.08,31.08,34100.0,16.9034,16.9089,16.8926,16.8926,34100.0
2006-05-19 14:50:00,31.09,31.1,31.06,31.06,59600.0,16.898,16.9034,16.8817,16.8817,59600.0
2006-05-19 14:55:00,31.06,31.11,31.06,31.07,53200.0,16.8817,16.9089,16.8817,16.8871,53200.0
2006-05-19 15:00:00,31.07,31.11,31.07,31.07,66100.0,16.8871,16.9089,16.8871,16.8871,66100.0
2006-05-19 15:05:00,31.07,31.1,31.06,31.09,60200.0,16.8871,16.9034,16.8817,16.898,60200.0
2006-05-19 15:10:00,31.08,31.09,31.05,31.09,90500.0,16.8926,16.898,16.8763,16.898,90500.0
2006-05-19 15:15:00,31.09,31.13,31.08,31.09,31900.0,16.898,16.9197,16.8926,16.898,31900.0
2006-05-19 15:20:00,31.09,31.11,31.06,31.1,72700.0,16.898,16.9089,16.8817,16.9034,72700.0
2006-05-19 15:25:00,31.09,31.15,31.08,31.11,102100.0,16.898,16.9306,16.8926,16.9089,102100.0
2006-05-19 15:30:00,31.11,31.12,31.08,31.08,51400.0,16.9089,16.9143,16.8926,16.8926,51400.0
2006-05-19 15:35:00,31.08,31.09,31.05,31.07,60400.0,16.8926,16.898,16.8763,16.8871,60400.0
2006-05-19 15:40:00,31.08,31.1,31.06,31.1,50000.0,16.8926,16.9034,16.8817,16.9034,50000.0
2006-05-19 15:45:00,31.09,31.13,31.09,31.11,80800.0,16.898,16.9197,16.898,16.9089,80800.0
2006-05-19 15:50:00,31.11,31.16,31.1,31.16,103500.0,16.9089,16.936,16.9034,16.936,103500.0
2006-05-19 15:55:00,31.16,31.18,31.1,31.1,119200.0,16.936,16.9469,16.9034,16.9034,119200.0
2006-05-22 09:30:00,31.1,31.1,30.97,31.0,90200.0,16.9034,16.9034,16.8328,16.8491,90200.0
2006-05-22 09:35:00,31.03,31.32,31.03,31.24,73800.0,16.8654,17.023,16.8654,16.9795,73800.0
2006-05-22 09:40:00,31.23,31.23,31.08,31.09,76000.0,16.9741,16.9741,16.8926,16.898,76000.0
2006-05-22 09:45:00,31.08,31.17,31.08,31.14,73600.0,16.8926,16.9415,16.8926,16.9252,73600.0
2006-05-22 09:50:00,31.13,31.21,31.1,31.21,80900.0,16.9197,16.9632,16.9034,16.9632,80900.0
2006-05-22 09:55:00,31.24,31.24,31.1,31.15,78800.0,16.9795,16.9795,16.9034,16.9306,78800.0
2006-05-22 10:00:00,31.15,31.16,31.07,31.07,67400.0,16.9306,16.936,16.8871,16.8871,67400.0
2006-05-22 10:05:00,31.08,31.13,31.06,31.07,59000.0,16.8926,16.9197,16.8817,16.8871,59000.0
2006-05-22 10:10:00,31.08,31.09,31.06,31.08,30600.0,16.8926,16.898,16.8817,16.8926,30600.0
2006-05-22 10:15:00,31.09,31.14,31.07,31.14,51800.0,16.898,16.9252,16.8871,16.9252,51800.0
2006-05-22 10:20:00,31.13,31.15,31.11,31.14,54900.0,16.9197,16.9306,16.9089,16.9252,54900.0
2006-05-22 10:25:00,31.13,31.19,31.11,31.18,53100.0,16.9197,16.9523,16.9089,16.9469,53100.0
2006-05-22 10:30:00,31.18,31.18,31.15,31.16,53600.0,16.9469,16.9469,16.9306,16.936,53600.0
2006-05-22 10:35:00,31.16,31.18,31.14,31.16,42200.0,16.936,16.9469,16.9252,16.936,42200.0
2006-05-22 10:40:00,31.15,31.16,31.12,31.14,29200.0,16.9306,16.936,16.9143,16.9252,29200.0
2006-05-22 10:45:00,31.13,31.16,31.11,31.14,73400.0,16.9197,16.936,16.9089,16.9252,73400.0
2006-05-22 10:50:00,31.14,31.17,31.12,31.15,43200.0,16.9252,16.9415,16.9143,16.9306,43200.0
2006-05-22 10:55:00,31.15,31.18,31.08,31.08,39900.0,16.9306,16.9469,16.8926,16.8926,39900.0
2006-05-22 11:00:00,31.09,31.09,31.0,31.01,48500.0,16.898,16.898,16.8491,16.8545,48500.0
2006-05-22 11:05:00,31.0,31.04,30.98,30.99,64500.0,16.8491,16.8708,16.8382,16.8436,64500.0
2006-05-22 11:10:00,31.0,31.01,30.97,30.98,41800.0,16.8491,16.8545,16.8328,16.8382,41800.0
2006-05-22 11:15:00,30.98,30.98,30.94,30.97,22300.0,16.8382,16.8382,16.8165,16.8328,22300.0
2006-05-22 11:20:00,30.97,31.07,30.96,31.05,54300.0,16.8328,16.8871,16.8273,16.8763,54300.0
2006-05-22 11:25:00,31.07,31.08,31.02,31.08,18600.0,16.8871,16.8926,16.86,16.8926,18600.0
2006-05-22 11:30:00,31.08,31.17,31.08,31.14,65300.0,16.8926,16.9415,16.8926,16.9252,65300.0
2006-05-22 11:35:00,31.15,31.15,31.1,31.1,126400.0,16.9306,16.9306,16.9034,16.9034,126400.0
2006-05-22 11:40:00,31.1,31.11,31.06,31.06,45600.0,16.9034,16.9089,16.8817,16.8817,45600.0
2006-05-22 11:45:00,31.07,31.07,31.0,31.0,79500.0,16.8871,16.8871,16.8491,16.8491,79500.0
2006-05-22 11:50:00,31.0,31.01,30.91,31.0,48500.0,16.8491,16.8545,16.8002,16.8491,48500.0
2006-05-22 11:55:00,31.0,31.15,30.99,31.09,84800.0,16.8491,16.9306,16.8436,16.898,84800.0
2006-05-22 12:00:00,31.1,31.16,31.08,31.15,68700.0,16.9034,16.936,16.8926,16.9306,68700.0
2006-05-22 12:05:00,31.15,31.21,31.15,31.19,153800.0,16.9306,16.9632,16.9306,16.9523,153800.0
2006-05-22 12:10:00,31.19,31.21,31.17,31.2,29600.0,16.9523,16.9632,16.9415,16.9578,29600.0
2006-05-22 12:15:00,31.2,31.25,31.2,31.22,18600.0,16.9578,16.985,16.9578,16.9687,18600.0
2006-05-22 12:20:00,31.22,31.25,31.16,31.17,21700.0,16.9687,16.985,16.936,16.9415,21700.0
2006-05-22 12:25:00,31.17,31.18,31.09,31.14,52800.0,16.9415,16.9469,16.898,16.9252,52800.0
2006-05-22 12:30:00,31.14,31.21,31.11,31.16,62000.0,16.9252,16.9632,16.9089,16.936,62000.0
2006-05-22 12:35:00,31.17,31.17,31.12,31.15,51400.0,16.9415,16.9415,16.9143,16.9306,51400.0
2006-05-22 12:40:00,31.15,31.19,31.13,31.17,22600.0,16.9306,16.9523,16.9197,16.9415,22600.0
2006-05-22 12:45:00,31.18,31.21,31.13,31.13,25200.0,16.9469,16.9632,16.9197,16.9197,25200.0
2006-05-22 12:50:00,31.14,31.16,31.11,31.11,33300.0,16.9252,16.936,16.9089,16.9089,33300.0
2006-05-22 12:55:00,31.11,31.11,31.04,31.06,58400.0,16.9089,16.9089,16.8708,16.8817,58400.0
2006-05-22 13:00:00,31.08,31.11,31.02,31.06,75000.0,16.8926,16.9089,16.86,16.8817,75000.0
2006-05-22 13:05:00,31.08,31.08,31.01,31.02,55200.0,16.8926,16.8926,16.8545,16.86,55200.0
2006-05-22 13:10:00,31.02,31.05,31.01,31.03,32500.0,16.86,16.8763,16.8545,16.8654,32500.0
2006-05-22 13:15:00,31.03,31.05,31.01,31.02,28700.0,16.8654,16.8763,16.8545,16.86,28700.0
2006-05-22 13:20:00,31.02,31.08,31.0,31.02,40600.0,16.86,16.8926,16.8491,16.86,40600.0
2006-05-22 13:25:00,31.03,31.09,31.02,31.07,49600.0,16.8654,16.898,16.86,16.8871,49600.0
2006-05-22 13:30:00,31.07,31.08,31.03,31.06,33300.0,16.8871,16.8926,16.8654,16.8817,33300.0
2006-05-22 13:35:00,31.07,31.08,31.04,31.07,28400.0,16.8871,16.8926,16.8708,16.8871,28400.0
2006-05-22 13:40:00,31.07,31.08,31.03,31.05,29000.0,16.8871,16.8926,16.8654,16.8763,29000.0
2006-05-22 13:45:00,31.05,31.08,31.04,31.05,29000.0,16.8763,16.8926,16.8708,16.8763,29000.0
2006-05-22 13:50:00,31.05,31.08,31.04,31.08,25500.0,16.8763,16.8926,16.8708,16.8926,25500.0
2006-05-22 13:55:00,31.07,31.11,31.06,31.1,42200.0,16.8871,16.9089,16.8817,16.9034,42200.0
2006-05-22 14:00:00,31.1,31.1,31.02,31.02,30900.0,16.9034,16.9034,16.86,16.86,30900.0
2006-05-22 14:05:00,31.02,31.06,31.01,31.06,29300.0,16.86,16.8817,16.8545,16.8817,29300.0
2006-05-22 14:10:00,31.06,31.15,31.05,31.14,37400.0,16.8817,16.9306,16.8763,16.9252,37400.0
2006-05-22 14:15:00,31.14,31.23,31.14,31.2,62500.0,16.9252,16.9741,16.9252,16.9578,62500.0
2006-05-22 14:20:00,31.2,31.21,31.14,31.16,35300.0,16.9578,16.9632,16.9252,16.936,35300.0
2006-05-22 14:25:00,31.15,31.22,31.15,31.19,35300.0,16.9306,16.9687,16.9306,16.9523,35300.0
2006-05-22 14:30:00,31.21,31.21,31.16,31.16,37300.0,16.9632,16.9632,16.936,16.936,37300.0
2006-05-22 14:35:00,31.17,31.19,31.17,31.17,13600.0,16.9415,16.9523,16.9415,16.9415,13600.0
2006-05-22 14:40:00,31.17,31.17,31.11,31.12,44000.0,16.9415,16.9415,16.9089,16.9143,44000.0
2006-05-22 14:45:00,31.12,31.12,31.1,31.1,20000.0,16.9143,16.9143,16.9034,16.9034,20000.0
2006-05-22 14:50:00,31.11,31.13,31.11,31.11,28000.0,16.9089,16.9197,16.9089,16.9089,28000.0
2006-05-22 14:55:00,31.12,31.13,31.08,31.11,24800.0,16.9143,16.9197,16.8926,16.9089,24800.0
2006-05-22 15:00:00,31.11,31.14,31.08,31.14,35800.0,16.9089,16.9252,16.8926,16.9252,35800.0
2006-05-22 15:05:00,31.14,31.19,31.14,31.19,45200.0,16.9252,16.9523,16.9252,16.9523,45200.0
2006-05-22 15:10:00,31.19,31.21,31.13,31.13,47300.0,16.9523,16.9632,16.9197,16.9197,47300.0
2006-05-22 15:15:00,31.13,31.23,31.13,31.21,81200.0,16.9197,16.9741,16.9197,16.9632,81200.0
2006-05-22 15:20:00,31.23,31.27,31.22,31.24,64200.0,16.9741,16.9958,16.9687,16.9795,64200.0
2006-05-22 15:25:00,31.25,31.25,31.2,31.22,70800.0,16.985,16.985,16.9578,16.9687,70800.0
2006-05-22 15:30:00,31.23,31.24,31.21,31.24,89200.0,16.9741,16.9795,16.9632,16.9795,89200.0
2006-05-22 15:35:00,31.25,31.27,31.23,31.23,83800.0,16.985,16.9958,16.9741,16.9741,83800.0
2006-05-22 15:40:00,31.24,31.24,31.14,31.15,65500.0,16.9795,16.9795,16.9252,16.9306,65500.0
2006-05-22 15:45:00,31.15,31.15,31.12,31.15,89500.0,16.9306,16.9306,16.9143,16.9306,89500.0
2006-05-22 15:50:00,31.15,31.15,31.1,31.12,60000.0,16.9306,16.9306,16.9034,16.9143,60000.0
2006-05-22 15:55:00,31.12,31.12,31.09,31.1,87600.0,16.9143,16.9143,16.898,16.9034,87600.0
2006-05-23 09:30:00,31.12,31.2,31.11,31.19,136800.0,16.9143,16.9578,16.9089,16.9523,136800.0
2006-05-23 09:35:00,31.19,31.23,31.17,31.19,72300.0,16.9523,16.9741,16.9415,16.9523,72300.0
2006-05-23 09:40:00,31.18,31.19,31.09,31.1,48400.0,16.9469,16.9523,16.898,16.9034,48400.0
2006-05-23 09:45:00,31.1,31.12,31.05,31.08,30000.0,16.9034,16.9143,16.8763,16.8926,30000.0
2006-05-23 09:50:00,31.08,31.11,31.07,31.1,32000.0,16.8926,16.9089,16.8871,16.9034,32000.0
2006-05-23 09:55:00,31.1,31.1,31.05,31.07,44500.0,16.9034,16.9034,16.8763,16.8871,44500.0
2006-05-23 10:00:00,31.07,31.12,31.06,31.07,50000.0,16.8871,16.9143,16.8817,16.8871,50000.0
2006-05-23 10:05:00,31.06,31.07,31.05,31.06,91600.0,16.8817,16.8871,16.8763,16.8817,91600.0
2006-05-23 10:10:00,31.06,31.13,31.05,31.1,88700.0,16.8817,16.9197,16.8763,16.9034,88700.0
2006-05-23 10:15:00,31.09,31.12,31.07,31.1,77200.0,16.898,16.9143,16.8871,16.9034,77200.0
2006-05-23 10:20:00,31.12,31.16,31.11,31.14,93900.0,16.9143,16.936,16.9089,16.9252,93900.0
2006-05-23 10:25:00,31.14,31.16,31.13,31.15,36100.0,16.9252,16.936,16.9197,16.9306,36100.0
2006-05-23 10:30:00,31.16,31.17,31.14,31.16,53400.0,16.936,16.9415,16.9252,16.936,53400.0
2006-05-23 10:35:00,31.16,31.18,31.14,31.18,61200.0,16.936,16.9469,16.9252,16.9469,61200.0
2006-05-23 10:40:00,31.18,31.2,31.18,31.2,34600.0,16.9469,16.9578,16.9469,16.9578,34600.0
2006-05-23 10:45:00,31.19,31.2,31.16,31.17,67800.0,16.9523,16.9578,16.936,16.9415,67800.0
2006-05-23 10:50:00,31.17,31.2,31.14,31.2,34900.0,16.9415,16.9578,16.9252,16.9578,34900.0
2006-05-23 10:55:00,31.19,31.19,31.15,31.16,48300.0,16.9523,16.9523,16.9306,16.936,48300.0
2006-05-23 11:00:00,31.16,31.18,31.13,31.13,47300.0,16.936,16.9469,16.9197,16.9197,47300.0
2006-05-23 11:05:00,31.13,31.14,31.06,31.06,56700.0,16.9197,16.9252,16.8817,16.8817,56700.0
2006-05-23 11:10:00,31.06,31.1,31.05,31.09,79700.0,16.8817,16.9034,16.8763,16.898,79700.0
2006-05-23 11:15:00,31.12,31.12,31.05,31.12,121100.0,16.9143,16.9143,16.8763,16.9143,121100.0
2006-05-23 11:20:00,31.11,31.11,31.07,31.11,53500.0,16.9089,16.9089,16.8871,16.9089,53500.0
2006-05-23 11:25:00,31.12,31.13,31.08,31.12,92100.0,16.9143,16.9197,16.8926,16.9143,92100.0
2006-05-23 11:30:00,31.11,31.17,31.1,31.15,38900.0,16.9089,16.9415,16.9034,16.9306,38900.0
2006-05-23 11:35:00,31.15,31.2,31.15,31.19,63400.0,16.9306,16.9578,16.9306,16.9523,63400.0
2006-05-23 11:40:00,31.2,31.23,31.18,31.21,32800.0,16.9578,16.9741,16.9469,16.9632,32800.0
2006-05-23 11:45:00,31.21,31.23,31.2,31.21,23200.0,16.9632,16.9741,16.9578,16.9632,23200.0
2006-05-23 11:50:00,31.2,31.24,31.18,31.19,48000.0,16.9578,16.9795,16.9469,16.9523,48000.0
2006-05-23 11:55:00,31.18,31.19,31.17,31.18,21600.0,16.9469,16.9523,16.9415,16.9469,21600.0
2006-05-23 12:00:00,31.18,31.2,31.16,31.16,24600.0,16.9469,16.9578,16.936,16.936,24600.0
2006-05-23 12:05:00,31.17,31.21,31.16,31.21,28700.0,16.9415,16.9632,16.936,16.9632,28700.0
2006-05-23 12:10:00,31.2,31.22,31.19,31.2,20000.0,16.9578,16.9687,16.9523,16.9578,20000.0
2006-05-23 12:15:00,31.21,31.21,31.2,31.2,28000.0,16.9632,16.9632,16.9578,16.9578,28000.0
2006-05-23 12:20:00,31.21,31.21,31.17,31.18,30100.0,16.9632,16.9632,16.9415,16.9469,30100.0
2006-05-23 12:25:00,31.17,31.21,31.17,31.19,21200.0,16.9415,16.9632,16.9415,16.9523,21200.0
2006-05-23 12:30:00,31.18,31.19,31.17,31.18,41600.0,16.9469,16.9523,16.9415,16.9469,41600.0
2006-05-23 12:35:00,31.19,31.21,31.16,31.2,29200.0,16.9523,16.9632,16.936,16.9578,29200.0
2006-05-23 12:40:00,31.19,31.2,31.16,31.18,33000.0,16.9523,16.9578,16.936,16.9469,33000.0
2006-05-23 12:45:00,31.19,31.2,31.17,31.17,22700.0,16.9523,16.9578,16.9415,16.9415,22700.0
2006-05-23 12:50:00,31.17,31.2,31.16,31.2,37400.0,16.9415,16.9578,16.936,16.9578,37400.0
2006-05-23 12:55:00,31.2,31.2,31.17,31.2,17300.0,16.9578,16.9578,16.9415,16.9578,17300.0
2006-05-23 13:00:00,31.21,31.23,31.19,31.21,28700.0,16.9632,16.9741,16.9523,16.9632,28700.0
2006-05-23 13:05:00,31.21,31.22,31.2,31.22,16900.0,16.9632,16.9687,16.9578,16.9687,16900.0
2006-05-23 13:10:00,31.21,31.23,31.2,31.23,254800.0,16.9632,16.9741,16.9578,16.9741,254800.0
2006-05-23 13:15:00,31.23,31.25,31.21,31.25,18100.0,16.9741,16.985,16.9632,16.985,18100.0
2006-05-23 13:20:00,31.27,31.28,31.25,31.27,19800.0,16.9958,17.0013,16.985,16.9958,19800.0
2006-05-23 13:25:00,31.26,31.28,31.26,31.27,53400.0,16.9904,17.0013,16.9904,16.9958,53400.0
2006-05-23 13:30:00,31.27,31.31,31.27,31.31,61300.0,16.9958,17.0176,16.9958,17.0176,61300.0
2006-05-23 13:35:00,31.3,31.34,31.3,31.32,38300.0,17.0121,17.0339,17.0121,17.023,38300.0
2006-05-23 13:40:00,31.32,31.35,31.31,31.34,22700.0,17.023,17.0393,17.0176,17.0339,22700.0
2006-05-23 13:45:00,31.34,31.35,31.32,31.33,11800.0,17.0339,17.0393,17.023,17.0284,11800.0
2006-05-23 13:50:00,31.33,31.33,31.31,31.32,23600.0,17.0284,17.0284,17.0176,17.023,23600.0
2006-05-23 13:55:00,31.32,31.33,31.31,31.31,24800.0,17.023,17.0284,17.0176,17.0176,24800.0
2006-05-23 14:00:00,31.32,31.35,31.31,31.31,38800.0,17.023,17.0393,17.0176,17.0176,38800.0
2006-05-23 14:05:00,31.31,31.31,31.28,31.28,32400.0,17.0176,17.0176,17.0013,17.0013,32400.0
2006-05-23 14:10:00,31.28,31.32,31.28,31.29,48100.0,17.0013,17.023,17.0013,17.0067,48100.0
2006-05-23 14:15:00,31.31,31.32,31.28,31.28,22700.0,17.0176,17.023,17.0013,17.0013,22700.0
2006-05-23 14:20:00,31.28,31.3,31.25,31.3,29500.0,17.0013,17.0121,16.985,17.0121,29500.0
2006-05-23 14:25:00,31.3,31.32,31.28,31.28,22100.0,17.0121,17.023,17.0013,17.0013,22100.0
2006-05-23 14:30:00,31.29,31.31,31.28,31.3,31900.0,17.0067,17.0176,17.0013,17.0121,31900.0
2006-05-23 14:35:00,31.29,31.3,31.25,31.25,17300.0,17.0067,17.0121,16.985,16.985,17300.0
2006-05-23 14:40:00,31.25,31.26,31.22,31.24,27500.0,16.985,16.9904,16.9687,16.9795,27500.0
2006-05-23 14:45:00,31.24,31.25,31.2,31.21,106600.0,16.9795,16.985,16.9578,16.9632,106600.0
2006-05-23 14:50:00,31.2,31.23,31.2,31.21,55200.0,16.9578,16.9741,16.9578,16.9632,55200.0
2006-05-23 14:55:00,31.23,31.24,31.21,31.24,29000.0,16.9741,16.9795,16.9632,16.9795,29000.0
2006-05-23 15:00:00,31.24,31.24,31.2,31.21,43600.0,16.9795,16.9795,16.9578,16.9632,43600.0
2006-05-23 15:05:00,31.22,31.22,31.2,31.21,42700.0,16.9687,16.9687,16.9578,16.9632,42700.0
2006-05-23 15:10:00,31.2,31.22,31.17,31.2,57500.0,16.9578,16.9687,16.9415,16.9578,57500.0
2006-05-23 15:15:00,31.2,31.21,31.19,31.19,19600.0,16.9578,16.9632,16.9523,16.9523,19600.0
2006-05-23 15:20:00,31.2,31.23,31.18,31.2,86100.0,16.9578,16.9741,16.9469,16.9578,86100.0
2006-05-23 15:25:00,31.2,31.2,31.17,31.18,25800.0,16.9578,16.9578,16.9415,16.9469,25800.0
2006-05-23 15:30:00,31.19,31.2,31.17,31.19,59300.0,16.9523,16.9578,16.9415,16.9523,59300.0
2006-05-23 15:35:00,31.19,31.2,31.14,31.16,71400.0,16.9523,16.9578,16.9252,16.936,71400.0
2006-05-23 15:40:00,31.15,31.15,31.03,31.03,73400.0,16.9306,16.9306,16.8654,16.8654,73400.0
2006-05-23 15:45:00,31.04,31.1,31.03,31.1,120800.0,16.8708,16.9034,16.8654,16.9034,120800.0
2006-05-23 15:50:00,31.1,31.11,31.0,31.0,123100.0,16.9034,16.9089,16.8491,16.8491,123100.0
2006-05-23 15:55:00,31.01,31.05,30.98,31.02,130800.0,16.8545,16.8763,16.8382,16.86,130800.0
2006-05-24 09:30:00,31.04,31.04,30.97,30.98,91000.0,16.8708,16.8708,16.8328,16.8382,91000.0
2006-05-24 09:35:00,30.98,30.98,30.94,30.97,59800.0,16.8382,16.8382,16.8165,16.8328,59800.0
2006-05-24 09:40:00,30.98,31.02,30.96,30.99,58300.0,16.8382,16.86,16.8273,16.8436,58300.0
2006-05-24 09:45:00,30.98,31.15,30.98,31.15,137400.0,16.8382,16.9306,16.8382,16.9306,137400.0
2006-05-24 09:50:00,31.15,31.16,31.03,31.08,47500.0,16.9306,16.936,16.8654,16.8926,47500.0
2006-05-24 09:55:00,31.07,31.09,31.02,31.04,34400.0,16.8871,16.898,16.86,16.8708,34400.0
2006-05-24 10:00:00,31.05,31.16,31.01,31.15,77800.0,16.8763,16.936,16.8545,16.9306,77800.0
2006-05-24 10:05:00,31.15,31.19,31.1,31.13,59300.0,16.9306,16.9523,16.9034,16.9197,59300.0
2006-05-24 10:10:00,31.13,31.19,31.12,31.17,39000.0,16.9197,16.9523,16.9143,16.9415,39000.0
2006-05-24 10:15:00,31.16,31.2,31.14,31.19,74700.0,16.936,16.9578,16.9252,16.9523,74700.0
2006-05-24 10:20:00,31.18,31.21,31.17,31.2,12400.0,16.9469,16.9632,16.9415,16.9578,12400.0
2006-05-24 10:25:00,31.19,31.25,31.19,31.24,50100.0,16.9523,16.985,16.9523,16.9795,50100.0
2006-05-24 10:30:00,31.23,31.28,31.19,31.2,55300.0,16.9741,17.0013,16.9523,16.9578,55300.0
2006-05-24 10:35:00,31.2,31.29,31.2,31.25,50300.0,16.9578,17.0067,16.9578,16.985,50300.0
2006-05-24 10:40:00,31.24,31.26,31.21,31.21,17300.0,16.9795,16.9904,16.9632,16.9632,17300.0
2006-05-24 10:45:00,31.22,31.22,31.17,31.18,13300.0,16.9687,16.9687,16.9415,16.9469,13300.0
2006-05-24 10:50:00,31.18,31.2,31.16,31.19,66100.0,16.9469,16.9578,16.936,16.9523,66100.0
2006-05-24 10:55:00,31.2,31.2,31.14,31.15,37100.0,16.9578,16.9578,16.9252,16.9306,37100.0
2006-05-24 11:00:00,31.15,31.16,31.13,31.15,37400.0,16.9306,16.936,16.9197,16.9306,37400.0
2006-05-24 11:05:00,31.15,31.18,31.14,31.15,65200.0,16.9306,16.9469,16.9252,16.9306,65200.0
2006-05-24 11:10:00,31.15,31.22,31.15,31.19,46600.0,16.9306,16.9687,16.9306,16.9523,46600.0
2006-05-24 11:15:00,31.2,31.2,31.12,31.13,20000.0,16.9578,16.9578,16.9143,16.9197,20000.0
2006-05-24 11:20:00,31.14,31.15,31.1,31.12,66700.0,16.9252,16.9306,16.9034,16.9143,66700.0
2006-05-24 11:25:00,31.12,31.13,31.0,31.02,88300.0,16.9143,16.9197,16.8491,16.86,88300.0
2006-05-24 11:30:00,31.01,31.02,30.88,30.92,80700.0,16.8545,16.86,16.7839,16.8056,80700.0
2006-05-24 11:35:00,30.91,30.96,30.91,30.93,29600.0,16.8002,16.8273,16.8002,16.811,29600.0
2006-05-24 11:40:00,30.93,30.99,30.93,30.99,53500.0,16.811,16.8436,16.811,16.8436,53500.0
2006-05-24 11:45:00,30.99,31.01,30.95,30.96,41000.0,16.8436,16.8545,16.8219,16.8273,41000.0
2006-05-24 11:50:00,30.96,31.04,30.96,31.03,27100.0,16.8273,16.8708,16.8273,16.8654,27100.0
2006-05-24 11:55:00,31.02,31.11,31.02,31.04,57500.0,16.86,16.9089,16.86,16.8708,57500.0
2006-05-24 12:00:00,31.04,31.13,31.04,31.11,47100.0,16.8708,16.9197,16.8708,16.9089,47100.0
2006-05-24 12:05:00,31.11,31.14,31.08,31.09,38200.0,16.9089,16.9252,16.8926,16.898,38200.0
2006-05-24 12:10:00,31.09,31.11,31.02,31.02,25600.0,16.898,16.9089,16.86,16.86,25600.0
2006-05-24 12:15:00,31.02,31.05,31.01,31.02,30700.0,16.86,16.8763,16.8545,16.86,30700.0
2006-05-24 12:20:00,31.04,31.04,30.97,30.99,20500.0,16.8708,16.8708,16.8328,16.8436,20500.0
2006-05-24 12:25:00,30.97,31.03,30.95,30.96,31200.0,16.8328,16.8654,16.8219,16.8273,31200.0
2006-05-24 12:30:00,30.97,31.0,30.95,30.95,21600.0,16.8328,16.8491,16.8219,16.8219,21600.0
2006-05-24 12:35:00,30.93,30.96,30.88,30.89,49900.0,16.811,16.8273,16.7839,16.7893,49900.0
2006-05-24 12:40:00,30.88,30.93,30.86,30.89,40200.0,16.7839,16.811,16.773,16.7893,40200.0
2006-05-24 12:45:00,30.89,30.96,30.88,30.96,54500.0,16.7893,16.8273,16.7839,16.8273,54500.0
2006-05-24 12:50:00,30.97,31.0,30.95,30.99,25100.0,16.8328,16.8491,16.8219,16.8436,25100.0
2006-05-24 12:55:00,30.99,31.01,30.92,30.93,46400.0,16.8436,16.8545,16.8056,16.811,46400.0
2006-05-24 13:00:00,30.94,30.94,30.86,30.91,74000.0,16.8165,16.8165,16.773,16.8002,74000.0
2006-05-24 13:05:00,30.91,30.94,30.9,30.92,29600.0,16.8002,16.8165,16.7947,16.8056,29600.0
2006-05-24 13:10:00,30.91,30.93,30.91,30.92,15700.0,16.8002,16.811,16.8002,16.8056,15700.0
2006-05-24 13:15:00,30.91,30.93,30.86,30.89,43100.0,16.8002,16.811,16.773,16.7893,43100.0
2006-05-24 13:20:00,30.9,30.98,30.9,30.95,17200.0,16.7947,16.8382,16.7947,16.8219,17200.0
2006-05-24 13:25:00,30.94,30.95,30.86,30.87,27600.0,16.8165,16.8219,16.773,16.7784,27600.0
2006-05-24 13:30:00,30.86,30.88,30.82,30.84,29900.0,16.773,16.7839,16.7512,16.7621,29900.0
2006-05-24 13:35:00,30.84,30.94,30.84,30.92,39200.0,16.7621,16.8165,16.7621,16.8056,39200.0
2006-05-24 13:40:00,30.93,30.94,30.85,30.93,52800.0,16.811,16.8165,16.7676,16.811,52800.0
2006-05-24 13:45:00,30.93,31.06,30.91,30.97,55400.0,16.811,16.8817,16.8002,16.8328,55400.0
2006-05-24 13:50:00,30.98,31.03,30.96,31.03,44200.0,16.8382,16.8654,16.8273,16.8654,44200.0
2006-05-24 13:55:00,31.03,31.06,31.0,31.03,49500.0,16.8654,16.8817,16.8491,16.8654,49500.0
2006-05-24 14:00:00,31.02,31.06,31.01,31.05,48800.0,16.86,16.8817,16.8545,16.8763,48800.0
2006-05-24 14:05:00,31.04,31.06,30.97,30.97,45600.0,16.8708,16.8817,16.8328,16.8328,45600.0
2006-05-24 14:10:00,30.98,31.01,30.96,31.01,35900.0,16.8382,16.8545,16.8273,16.8545,35900.0
2006-05-24 14:15:00,31.0,31.05,30.99,31.01,53700.0,16.8491,16.8763,16.8436,16.8545,53700.0
2006-05-24 14:20:00,31.01,31.02,30.95,30.97,30600.0,16.8545,16.86,16.8219,16.8328,30600.0
2006-05-24 14:25:00,30.96,30.96,30.86,30.9,99000.0,16.8273,16.8273,16.773,16.7947,99000.0
2006-05-24 14:30:00,30.91,30.96,30.84,30.93,54200.0,16.8002,16.8273,16.7621,16.811,54200.0
2006-05-24 14:35:00,30.93,31.05,30.92,30.99,74100.0,16.811,16.8763,16.8056,16.8436,74100.0
2006-05-24 14:40:00,30.99,31.04,30.98,31.01,42900.0,16.8436,16.8708,16.8382,16.8545,42900.0
2006-05-24 14:45:00,31.01,31.1,31.01,31.06,57400.0,16.8545,16.9034,16.8545,16.8817,57400.0
2006-05-24 14:50:00,31.06,31.06,30.96,30.96,62800.0,16.8817,16.8817,16.8273,16.8273,62800.0
2006-05-24 14:55:00,30.96,31.03,30.94,31.0,48200.0,16.8273,16.8654,16.8165,16.8491,48200.0
2006-05-24 15:00:00,31.02,31.03,30.96,31.01,35400.0,16.86,16.8654,16.8273,16.8545,35400.0
2006-05-24 15:05:00,30.99,31.02,30.91,30.95,64000.0,16.8436,16.86,16.8002,16.8219,64000.0
2006-05-24 15:10:00,30.95,30.95,30.89,30.93,65600.0,16.8219,16.8219,16.7893,16.811,65600.0
2006-05-24 15:15:00,30.93,30.96,30.9,30.92,69300.0,16.811,16.8273,16.7947,16.8056,69300.0
2006-05-24 15:20:00,30.92,30.93,30.89,30.91,63200.0,16.8056,16.811,16.7893,16.8002,63200.0
2006-05-24 15:25:00,30.91,30.94,30.9,30.91,41200.0,16.8002,16.8165,16.7947,16.8002,41200.0
2006-05-24 15:30:00,30.92,31.0,30.91,30.96,86800.0,16.8056,16.8491,16.8002,16.8273,86800.0
2006-05-24 15:35:00,30.95,31.08,30.95,31.06,97800.0,16.8219,16.8926,16.8219,16.8817,97800.0
2006-05-24 15:40:00,31.07,31.08,30.99,31.06,68100.0,16.8871,16.8926,16.8436,16.8817,68100.0
2006-05-24 15:45:00,31.05,31.1,31.03,31.06,90100.0,16.8763,16.9034,16.8654,16.8817,90100.0
2006-05-24 15:50:00,31.07,31.1,31.05,31.05,110200.0,16.8871,16.9034,16.8763,16.8763,110200.0
2006-05-24 15:55:00,31.04,31.05,30.98,30.98,165400.0,16.8708,16.8763,16.8382,16.8382,165400.0
2006-05-25 09:30:00,31.17,31.18,31.08,31.16,72700.0,16.9415,16.9469,16.8926,16.936,72700.0
2006-05-25 09:35:00,31.17,31.17,31.1,31.15,46600.0,16.9415,16.9415,16.9034,16.9306,46600.0
2006-05-25 09:40:00,31.13,31.15,31.09,31.11,48300.0,16.9197,16.9306,16.898,16.9089,48300.0
2006-05-25 09:45:00,31.11,31.16,31.1,31.14,45900.0,16.9089,16.936,16.9034,16.9252,45900.0
2006-05-25 09:50:00,31.15,31.16,31.1,31.12,55000.0,16.9306,16.936,16.9034,16.9143,55000.0
2006-05-25 09:55:00,31.11,31.12,31.01,31.03,75800.0,16.9089,16.9143,16.8545,16.8654,75800.0
2006-05-25 10:00:00,31.02,31.04,30.97,31.04,97200.0,16.86,16.8708,16.8328,16.8708,97200.0
2006-05-25 10:05:00,31.04,31.04,30.97,30.99,638000.0,16.8708,16.8708,16.8328,16.8436,638000.0
2006-05-25 10:10:00,31.0,31.01,30.94,30.95,58600.0,16.8491,16.8545,16.8165,16.8219,58600.0
2006-05-25 10:15:00,30.95,30.96,30.91,30.91,78700.0,16.8219,16.8273,16.8002,16.8002,78700.0
2006-05-25 10:20:00,30.92,30.93,30.9,30.91,73300.0,16.8056,16.811,16.7947,16.8002,73300.0
2006-05-25 10:25:00,30.9,30.93,30.89,30.93,47000.0,16.7947,16.811,16.7893,16.811,47000.0
2006-05-25 10:30:00,30.93,30.96,30.91,30.95,51700.0,16.811,16.8273,16.8002,16.8219,51700.0
2006-05-25 10:35:00,30.95,30.95,30.91,30.92,35600.0,16.8219,16.8219,16.8002,16.8056,35600.0
2006-05-25 10:40:00,30.92,30.97,30.91,30.97,28200.0,16.8056,16.8328,16.8002,16.8328,28200.0
2006-05-25 10:45:00,30.97,31.0,30.96,30.97,44700.0,16.8328,16.8491,16.8273,16.8328,44700.0
2006-05-25 10:50:00,30.96,30.97,30.92,30.96,41500.0,16.8273,16.8328,16.8056,16.8273,41500.0
2006-05-25 10:55:00,30.94,30.96,30.87,30.93,99500.0,16.8165,16.8273,16.7784,16.811,99500.0
2006-05-25 11:00:00,30.91,30.95,30.9,30.95,35900.0,16.8002,16.8219,16.7947,16.8219,35900.0
2006-05-25 11:05:00,30.95,30.96,30.94,30.96,20500.0,16.8219,16.8273,16.8165,16.8273,20500.0
2006-05-25 11:10:00,30.96,30.96,30.91,30.91,18300.0,16.8273,16.8273,16.8002,16.8002,18300.0
2006-05-25 11:15:00,30.92,30.95,30.91,30.95,25300.0,16.8056,16.8219,16.8002,16.8219,25300.0
2006-05-25 11:20:00,30.95,30.95,30.91,30.93,12100.0,16.8219,16.8219,16.8002,16.811,12100.0
2006-05-25 11:25:00,30.92,30.93,30.91,30.92,28500.0,16.8056,16.811,16.8002,16.8056,28500.0
2006-05-25 11:30:00,30.92,30.96,30.92,30.95,24500.0,16.8056,16.8273,16.8056,16.8219,24500.0
2006-05-25 11:35:00,30.95,30.97,30.94,30.96,22300.0,16.8219,16.8328,16.8165,16.8273,22300.0
2006-05-25 11:40:00,30.96,30.97,30.95,30.97,39300.0,16.8273,16.8328,16.8219,16.8328,39300.0
2006-05-25 11:45:00,30.97,30.98,30.95,30.97,106200.0,16.8328,16.8382,16.8219,16.8328,106200.0
2006-05-25 11:50:00,30.97,30.98,30.96,30.96,57300.0,16.8328,16.8382,16.8273,16.8273,57300.0
2006-05-25 11:55:00,30.96,30.99,30.95,30.99,40100.0,16.8273,16.8436,16.8219,16.8436,40100.0
2006-05-25 12:00:00,30.99,30.99,30.96,30.97,68000.0,16.8436,16.8436,16.8273,16.8328,68000.0
2006-05-25 12:05:00,30.96,30.97,30.95,30.95,21800.0,16.8273,16.8328,16.8219,16.8219,21800.0
2006-05-25 12:10:00,30.96,30.97,30.95,30.96,36900.0,16.8273,16.8328,16.8219,16.8273,36900.0
2006-05-25 12:15:00,30.96,30.97,30.92,30.94,44500.0,16.8273,16.8328,16.8056,16.8165,44500.0
2006-05-25 12:20:00,30.94,30.97,30.93,30.94,47000.0,16.8165,16.8328,16.811,16.8165,47000.0
2006-05-25 12:25:00,30.94,30.95,30.93,30.93,21200.0,16.8165,16.8219,16.811,16.811,21200.0
2006-05-25 12:30:00,30.95,30.95,30.9,30.93,36700.0,16.8219,16.8219,16.7947,16.811,36700.0
2006-05-25 12:35:00,30.93,30.93,30.9,30.91,36000.0,16.811,16.811,16.7947,16.8002,36000.0
2006-05-25 12:40:00,30.91,30.94,30.91,30.92,21600.0,16.8002,16.8165,16.8002,16.8056,21600.0
2006-05-25 12:45:00,30.92,30.93,30.92,30.92,12000.0,16.8056,16.811,16.8056,16.8056,12000.0
2006-05-25 12:50:00,30.92,30.93,30.92,30.92,9100.0,16.8056,16.811,16.8056,16.8056,9100.0
2006-05-25 12:55:00,30.93,30.93,30.91,30.92,12400.0,16.811,16.811,16.8002,16.8056,12400.0
2006-05-25 13:00:00,30.92,30.92,30.9,30.91,36900.0,16.8056,16.8056,16.7947,16.8002,36900.0
2006-05-25 13:05:00,30.9,30.92,30.9,30.91,26000.0,16.7947,16.8056,16.7947,16.8002,26000.0
2006-05-25 13:10:00,30.9,30.91,30.88,30.88,11300.0,16.7947,16.8002,16.7839,16.7839,11300.0
2006-05-25 13:15:00,30.88,30.89,30.88,30.88,9000.0,16.7839,16.7893,16.7839,16.7839,9000.0
2006-05-25 13:20:00,30.88,30.88,30.85,30.85,183700.0,16.7839,16.7839,16.7676,16.7676,183700.0
2006-05-25 13:25:00,30.85,30.86,30.85,30.85,15900.0,16.7676,16.773,16.7676,16.7676,15900.0
2006-05-25 13:30:00,30.85,30.86,30.81,30.81,137600.0,16.7676,16.773,16.7458,16.7458,137600.0
2006-05-25 13:35:00,30.81,30.82,30.81,30.82,20000.0,16.7458,16.7512,16.7458,16.7512,20000.0
2006-05-25 13:40:00,30.81,30.83,30.8,30.83,35700.0,16.7458,16.7567,16.7404,16.7567,35700.0
2006-05-25 13:45:00,30.83,30.83,30.81,30.82,19800.0,16.7567,16.7567,16.7458,16.7512,19800.0
2006-05-25 13:50:00,30.82,30.82,30.79,30.8,29900.0,16.7512,16.7512,16.7349,16.7404,29900.0
2006-05-25 13:55:00,30.8,30.8,30.73,30.75,52100.0,16.7404,16.7404,16.7023,16.7132,52100.0
2006-05-25 14:00:00,30.75,30.75,30.73,30.75,51100.0,16.7132,16.7132,16.7023,16.7132,51100.0
2006-05-25 14:05:00,30.75,30.8,30.75,30.8,31100.0,16.7132,16.7404,16.7132,16.7404,31100.0
2006-05-25 14:10:00,30.8,30.81,30.77,30.79,38400.0,16.7404,16.7458,16.7241,16.7349,38400.0
2006-05-25 14:15:00,30.8,30.84,30.79,30.83,23100.0,16.7404,16.7621,16.7349,16.7567,23100.0
2006-05-25 14:20:00,30.83,30.85,30.83,30.84,70600.0,16.7567,16.7676,16.7567,16.7621,70600.0
2006-05-25 14:25:00,30.84,30.84,30.81,30.83,31700.0,16.7621,16.7621,16.7458,16.7567,31700.0
2006-05-25 14:30:00,30.83,30.83,30.81,30.82,41600.0,16.7567,16.7567,16.7458,16.7512,41600.0
2006-05-25 14:35:00,30.81,30.85,30.81,30.85,55600.0,16.7458,16.7676,16.7458,16.7676,55600.0
2006-05-25 14:40:00,30.84,30.85,30.83,30.83,50000.0,16.7621,16.7676,16.7567,16.7567,50000.0
2006-05-25 14:45:00,30.84,30.85,30.84,30.85,81100.0,16.7621,16.7676,16.7621,16.7676,81100.0
2006-05-25 14:50:00,30.84,30.85,30.82,30.85,86000.0,16.7621,16.7676,16.7512,16.7676,86000.0
2006-05-25 14:55:00,30.85,30.87,30.84,30.87,38000.0,16.7676,16.7784,16.7621,16.7784,38000.0
2006-05-25 15:00:00,30.87,30.88,30.84,30.86,63400.0,16.7784,16.7839,16.7621,16.773,63400.0
2006-05-25 15:05:00,30.85,30.86,30.84,30.84,29500.0,16.7676,16.773,16.7621,16.7621,29500.0
2006-05-25 15:10:00,30.86,30.86,30.82,30.83,32400.0,16.773,16.773,16.7512,16.7567,32400.0
2006-05-25 15:15:00,30.83,30.85,30.83,30.85,28700.0,16.7567,16.7676,16.7567,16.7676,28700.0
2006-05-25 15:20:00,30.85,30.85,30.83,30.84,39700.0,16.7676,16.7676,16.7567,16.7621,39700.0
2006-05-25 15:25:00,30.85,30.88,30.84,30.88,30700.0,16.7676,16.7839,16.7621,16.7839,30700.0
2006-05-25 15:30:00,30.87,30.91,30.87,30.89,57000.0,16.7784,16.8002,16.7784,16.7893,57000.0
2006-05-25 15:35:00,30.9,30.9,30.86,30.88,56700.0,16.7947,16.7947,16.773,16.7839,56700.0
2006-05-25 15:40:00,30.88,30.89,30.85,30.86,180400.0,16.7839,16.7893,16.7676,16.773,180400.0
2006-05-25 15:45:00,30.86,30.88,30.84,30.88,77900.0,16.773,16.7839,16.7621,16.7839,77900.0
2006-05-25 15:50:00,30.88,30.9,30.87,30.9,95500.0,16.7839,16.7947,16.7784,16.7947,95500.0
2006-05-25 15:55:00,30.9,30.92,30.89,30.91,183700.0,16.7947,16.8056,16.7893,16.8002,183700.0
2006-05-26 09:30:00,30.99,30.99,30.92,30.94,80800.0,16.8436,16.8436,16.8056,16.8165,80800.0
2006-05-26 09:35:00,30.95,30.97,30.93,30.93,51800.0,16.8219,16.8328,16.811,16.811,51800.0
2006-05-26 09:40:00,30.93,30.95,30.93,30.94,12800.0,16.811,16.8219,16.811,16.8165,12800.0
2006-05-26 09:45:00,30.94,30.97,30.92,30.93,40500.0,16.8165,16.8328,16.8056,16.811,40500.0
2006-05-26 09:50:00,30.96,30.96,30.9,30.94,28500.0,16.8273,16.8273,16.7947,16.8165,28500.0
2006-05-26 09:55:00,30.94,30.94,30.92,30.92,28700.0,16.8165,16.8165,16.8056,16.8056,28700.0
2006-05-26 10:00:00,30.92,30.97,30.92,30.97,39700.0,16.8056,16.8328,16.8056,16.8328,39700.0
2006-05-26 10:05:00,30.97,30.99,30.95,30.96,39200.0,16.8328,16.8436,16.8219,16.8273,39200.0
2006-05-26 10:10:00,30.95,30.98,30.94,30.97,33700.0,16.8219,16.8382,16.8165,16.8328,33700.0
2006-05-26 10:15:00,30.97,30.99,30.97,30.98,142100.0,16.8328,16.8436,16.8328,16.8382,142100.0
2006-05-26 10:20:00,30.99,31.0,30.98,30.98,45600.0,16.8436,16.8491,16.8382,16.8382,45600.0
2006-05-26 10:25:00,30.98,30.99,30.98,30.98,32200.0,16.8382,16.8436,16.8382,16.8382,32200.0
2006-05-26 10:30:00,30.98,30.99,30.96,30.97,52400.0,16.8382,16.8436,16.8273,16.8328,52400.0
2006-05-26 10:35:00,30.96,30.97,30.94,30.97,71800.0,16.8273,16.8328,16.8165,16.8328,71800.0
2006-05-26 10:40:00,30.97,30.98,30.95,30.96,36400.0,16.8328,16.8382,16.8219,16.8273,36400.0
2006-05-26 10:45:00,30.96,30.98,30.95,30.96,65100.0,16.8273,16.8382,16.8219,16.8273,65100.0
2006-05-26 10:50:00,30.96,30.99,30.96,30.99,105900.0,16.8273,16.8436,16.8273,16.8436,105900.0
2006-05-26 10:55:00,30.98,30.99,30.96,30.97,29300.0,16.8382,16.8436,16.8273,16.8328,29300.0
2006-05-26 11:00:00,30.97,30.98,30.96,30.98,10900.0,16.8328,16.8382,16.8273,16.8382,10900.0
2006-05-26 11:05:00,30.97,31.0,30.97,31.0,58600.0,16.8328,16.8491,16.8328,16.8491,58600.0
2006-05-26 11:10:00,30.99,31.0,30.98,30.99,16200.0,16.8436,16.8491,16.8382,16.8436,16200.0
2006-05-26 11:15:00,30.99,31.03,30.99,31.03,71400.0,16.8436,16.8654,16.8436,16.8654,71400.0
2006-05-26 11:20:00,31.02,31.05,31.02,31.04,29900.0,16.86,16.8763,16.86,16.8708,29900.0
2006-05-26 11:25:00,31.05,31.06,31.0,31.02,27800.0,16.8763,16.8817,16.8491,16.86,27800.0
2006-05-26 11:30:00,31.01,31.02,31.0,31.01,25400.0,16.8545,16.86,16.8491,16.8545,25400.0
2006-05-26 11:35:00,31.02,31.03,31.01,31.02,17600.0,16.86,16.8654,16.8545,16.86,17600.0
2006-05-26 11:40:00,31.01,31.04,31.01,31.03,26500.0,16.8545,16.8708,16.8545,16.8654,26500.0
2006-05-26 11:45:00,31.02,31.04,31.01,31.04,19000.0,16.86,16.8708,16.8545,16.8708,19000.0
2006-05-26 11:50:00,31.04,31.05,31.02,31.03,16600.0,16.8708,16.8763,16.86,16.8654,16600.0
2006-05-26 11:55:00,31.02,31.05,31.01,31.02,15700.0,16.86,16.8763,16.8545,16.86,15700.0
2006-05-26 12:00:00,31.03,31.04,31.01,31.01,11500.0,16.8654,16.8708,16.8545,16.8545,11500.0
2006-05-26 12:05:00,31.02,31.02,30.99,31.02,14400.0,16.86,16.86,16.8436,16.86,14400.0
2006-05-26 12:10:00,31.01,31.02,31.0,31.0,16200.0,16.8545,16.86,16.8491,16.8491,16200.0
2006-05-26 12:15:00,31.01,31.01,31.0,31.01,11400.0,16.8545,16.8545,16.8491,16.8545,11400.0
2006-05-26 12:20:00,31.0,31.01,30.99,31.0,17600.0,16.8491,16.8545,16.8436,16.8491,17600.0
2006-05-26 12:25:00,31.0,31.01,30.99,31.0,13000.0,16.8491,16.8545,16.8436,16.8491,13000.0
2006-05-26 12:30:00,30.99,31.0,30.99,31.0,12200.0,16.8436,16.8491,16.8436,16.8491,12200.0
2006-05-26 12:35:00,31.0,31.01,30.99,31.01,8100.0,16.8491,16.8545,16.8436,16.8545,8100.0
2006-05-26 12:40:00,31.0,31.01,30.99,31.0,28300.0,16.8491,16.8545,16.8436,16.8491,28300.0
2006-05-26 12:45:00,31.01,31.02,31.0,31.02,8300.0,16.8545,16.86,16.8491,16.86,8300.0
2006-05-26 12:50:00,31.02,31.03,31.01,31.01,5900.0,16.86,16.8654,16.8545,16.8545,5900.0
2006-05-26 12:55:00,31.02,31.03,31.01,31.02,6900.0,16.86,16.8654,16.8545,16.86,6900.0
2006-05-26 13:00:00,31.01,31.03,31.01,31.01,10300.0,16.8545,16.8654,16.8545,16.8545,10300.0
2006-05-26 13:05:00,31.01,31.02,31.0,31.01,10200.0,16.8545,16.86,16.8491,16.8545,10200.0
2006-05-26 13:10:00,31.0,31.02,31.0,31.01,18900.0,16.8491,16.86,16.8491,16.8545,18900.0
2006-05-26 13:15:00,31.01,31.02,31.0,31.01,12100.0,16.8545,16.86,16.8491,16.8545,12100.0
2006-05-26 13:20:00,31.01,31.02,31.0,31.02,8300.0,16.8545,16.86,16.8491,16.86,8300.0
2006-05-26 13:25:00,31.01,31.02,31.0,31.02,12400.0,16.8545,16.86,16.8491,16.86,12400.0
2006-05-26 13:30:00,31.02,31.02,31.01,31.02,7100.0,16.86,16.86,16.8545,16.86,7100.0
2006-05-26 13:35:00,31.01,31.03,31.01,31.02,18800.0,16.8545,16.8654,16.8545,16.86,18800.0
2006-05-26 13:40:00,31.03,31.03,31.0,31.01,20000.0,16.8654,16.8654,16.8491,16.8545,20000.0
2006-05-26 13:45:00,31.01,31.03,31.0,31.02,14400.0,16.8545,16.8654,16.8491,16.86,14400.0
2006-05-26 13:50:00,31.03,31.03,30.99,31.01,18000.0,16.8654,16.8654,16.8436,16.8545,18000.0
2006-05-26 13:55:00,31.01,31.03,31.01,31.02,9800.0,16.8545,16.8654,16.8545,16.86,9800.0
2006-05-26 14:00:00,31.01,31.03,31.0,31.0,11400.0,16.8545,16.8654,16.8491,16.8491,11400.0
2006-05-26 14:05:00,31.0,31.01,30.99,31.01,12300.0,16.8491,16.8545,16.8436,16.8545,12300.0
2006-05-26 14:10:00,31.01,31.02,31.0,31.0,18000.0,16.8545,16.86,16.8491,16.8491,18000.0
2006-05-26 14:15:00,31.01,31.01,31.0,31.01,26800.0,16.8545,16.8545,16.8491,16.8545,26800.0
2006-05-26 14:20:00,31.0,31.02,31.0,31.01,21000.0,16.8491,16.86,16.8491,16.8545,21000.0
2006-05-26 14:25:00,31.01,31.02,31.0,31.01,22300.0,16.8545,16.86,16.8491,16.8545,22300.0
2006-05-26 14:30:00,31.0,31.02,31.0,31.02,6200.0,16.8491,16.86,16.8491,16.86,6200.0
2006-05-26 14:35:00,31.01,31.02,31.01,31.01,11700.0,16.8545,16.86,16.8545,16.8545,11700.0
2006-05-26 14:40:00,31.01,31.01,30.97,30.98,36000.0,16.8545,16.8545,16.8328,16.8382,36000.0
2006-05-26 14:45:00,30.98,30.99,30.96,30.99,33600.0,16.8382,16.8436,16.8273,16.8436,33600.0
2006-05-26 14:50:00,30.99,30.99,30.97,30.99,16700.0,16.8436,16.8436,16.8328,16.8436,16700.0
2006-05-26 14:55:00,30.99,31.0,30.97,30.99,32900.0,16.8436,16.8491,16.8328,16.8436,32900.0
2006-05-26 15:00:00,31.0,31.01,30.99,31.01,24400.0,16.8491,16.8545,16.8436,16.8545,24400.0
2006-05-26 15:05:00,31.0,31.01,31.0,31.01,21700.0,16.8491,16.8545,16.8491,16.8545,21700.0
2006-05-26 15:10:00,31.0,31.01,30.99,31.0,25200.0,16.8491,16.8545,16.8436,16.8491,25200.0
2006-05-26 15:15:00,30.99,31.01,30.99,31.0,16200.0,16.8436,16.8545,16.8436,16.8491,16200.0
2006-05-26 15:20:00,31.0,31.01,31.0,31.0,27100.0,16.8491,16.8545,16.8491,16.8491,27100.0
2006-05-26 15:25:00,31.0,31.01,30.99,31.01,32200.0,16.8491,16.8545,16.8436,16.8545,32200.0
2006-05-26 15:30:00,31.0,31.01,30.99,30.99,38400.0,16.8491,16.8545,16.8436,16.8436,38400.0
2006-05-26 15:35:00,31.0,31.01,31.0,31.0,53400.0,16.8491,16.8545,16.8491,16.8491,53400.0
2006-05-26 15:40:00,31.0,31.01,30.98,30.99,47000.0,16.8491,16.8545,16.8382,16.8436,47000.0
2006-05-26 15:45:00,30.99,31.02,30.99,31.02,49000.0,16.8436,16.86,16.8436,16.86,49000.0
2006-05-26 15:50:00,31.02,31.03,31.01,31.02,38800.0,16.86,16.8654,16.8545,16.86,38800.0
2006-05-26 15:55:00,31.02,31.03,31.01,31.02,75600.0,16.86,16.8654,16.8545,16.86,75600.0
2006-05-30 09:30:00,31.03,31.03,30.92,30.96,102400.0,16.8654,16.8654,16.8056,16.8273,102400.0
2006-05-30 09:35:00,30.97,30.97,30.92,30.95,30000.0,16.8328,16.8328,16.8056,16.8219,30000.0
2006-05-30 09:40:00,30.94,30.95,30.92,30.93,23400.0,16.8165,16.8219,16.8056,16.811,23400.0
2006-05-30 09:45:00,30.93,30.95,30.9,30.91,50600.0,16.811,16.8219,16.7947,16.8002,50600.0
2006-05-30 09:50:00,30.91,30.92,30.87,30.89,71000.0,16.8002,16.8056,16.7784,16.7893,71000.0
2006-05-30 09:55:00,30.89,30.91,30.83,30.84,45000.0,16.7893,16.8002,16.7567,16.7621,45000.0
2006-05-30 10:00:00,30.83,30.84,30.79,30.81,60600.0,16.7567,16.7621,16.7349,16.7458,60600.0
2006-05-30 10:05:00,30.83,30.83,30.77,30.8,33000.0,16.7567,16.7567,16.7241,16.7404,33000.0
2006-05-30 10:10:00,30.8,30.82,30.79,30.81,19400.0,16.7404,16.7512,16.7349,16.7458,19400.0
2006-05-30 10:15:00,30.81,30.82,30.79,30.81,28100.0,16.7458,16.7512,16.7349,16.7458,28100.0
2006-05-30 10:20:00,30.8,30.81,30.78,30.8,34100.0,16.7404,16.7458,16.7295,16.7404,34100.0
2006-05-30 10:25:00,30.8,30.8,30.79,30.79,35800.0,16.7404,16.7404,16.7349,16.7349,35800.0
2006-05-30 10:30:00,30.8,30.82,30.79,30.8,36600.0,16.7404,16.7512,16.7349,16.7404,36600.0
2006-05-30 10:35:00,30.8,30.81,30.78,30.8,29100.0,16.7404,16.7458,16.7295,16.7404,29100.0
2006-05-30 10:40:00,30.81,30.84,30.78,30.84,66800.0,16.7458,16.7621,16.7295,16.7621,66800.0
2006-05-30 10:45:00,30.84,30.97,30.84,30.95,109100.0,16.7621,16.8328,16.7621,16.8219,109100.0
2006-05-30 10:50:00,30.95,30.96,30.92,30.92,42700.0,16.8219,16.8273,16.8056,16.8056,42700.0
2006-05-30 10:55:00,30.92,30.95,30.91,30.91,27900.0,16.8056,16.8219,16.8002,16.8002,27900.0
2006-05-30 11:00:00,30.91,30.92,30.88,30.9,15000.0,16.8002,16.8056,16.7839,16.7947,15000.0
2006-05-30 11:05:00,30.91,30.94,30.89,30.94,19800.0,16.8002,16.8165,16.7893,16.8165,19800.0
2006-05-30 11:10:00,30.94,30.94,30.84,30.85,35200.0,16.8165,16.8165,16.7621,16.7676,35200.0
2006-05-30 11:15:00,30.85,30.85,30.82,30.83,16400.0,16.7676,16.7676,16.7512,16.7567,16400.0
2006-05-30 11:20:00,30.82,30.83,30.78,30.83,17100.0,16.7512,16.7567,16.7295,16.7567,17100.0
2006-05-30 11:25:00,30.83,30.84,30.79,30.8,16100.0,16.7567,16.7621,16.7349,16.7404,16100.0
2006-05-30 11:30:00,30.8,30.83,30.8,30.82,13000.0,16.7404,16.7567,16.7404,16.7512,13000.0
2006-05-30 11:35:00,30.82,30.86,30.82,30.84,16800.0,16.7512,16.773,16.7512,16.7621,16800.0
2006-05-30 11:40:00,30.83,30.83,30.8,30.82,18900.0,16.7567,16.7567,16.7404,16.7512,18900.0
2006-05-30 11:45:00,30.83,30.83,30.8,30.81,11100.0,16.7567,16.7567,16.7404,16.7458,11100.0
2006-05-30 11:50:00,30.81,30.81,30.8,30.8,6400.0,16.7458,16.7458,16.7404,16.7404,6400.0
2006-05-30 11:55:00,30.81,30.82,30.78,30.79,41800.0,16.7458,16.7512,16.7295,16.7349,41800.0
2006-05-30 12:00:00,30.79,30.8,30.78,30.79,7900.0,16.7349,16.7404,16.7295,16.7349,7900.0
2006-05-30 12:05:00,30.8,30.81,30.77,30.81,53900.0,16.7404,16.7458,16.7241,16.7458,53900.0
2006-05-30 12:10:00,30.8,30.81,30.78,30.78,19800.0,16.7404,16.7458,16.7295,16.7295,19800.0
2006-05-30 12:15:00,30.78,30.81,30.78,30.8,14400.0,16.7295,16.7458,16.7295,16.7404,14400.0
2006-05-30 12:20:00,30.81,30.84,30.8,30.83,16900.0,16.7458,16.7621,16.7404,16.7567,16900.0
2006-05-30 12:25:00,30.82,30.84,30.81,30.82,16400.0,16.7512,16.7621,16.7458,16.7512,16400.0
2006-05-30 12:30:00,30.83,30.83,30.8,30.8,16600.0,16.7567,16.7567,16.7404,16.7404,16600.0
2006-05-30 12:35:00,30.8,30.81,30.79,30.79,13600.0,16.7404,16.7458,16.7349,16.7349,13600.0
2006-05-30 12:40:00,30.78,30.8,30.78,30.79,14900.0,16.7295,16.7404,16.7295,16.7349,14900.0
2006-05-30 12:45:00,30.79,30.81,30.78,30.81,14200.0,16.7349,16.7458,16.7295,16.7458,14200.0
2006-05-30 12:50:00,30.81,30.81,30.76,30.76,28100.0,16.7458,16.7458,16.7186,16.7186,28100.0
2006-05-30 12:55:00,30.76,30.76,30.73,30.75,25600.0,16.7186,16.7186,16.7023,16.7132,25600.0
2006-05-30 13:00:00,30.75,30.75,30.71,30.73,18000.0,16.7132,16.7132,16.6915,16.7023,18000.0
2006-05-30 13:05:00,30.73,30.77,30.73,30.76,14400.0,16.7023,16.7241,16.7023,16.7186,14400.0
2006-05-30 13:10:00,30.76,30.77,30.74,30.77,16200.0,16.7186,16.7241,16.7078,16.7241,16200.0
2006-05-30 13:15:00,30.76,30.77,30.74,30.75,23100.0,16.7186,16.7241,16.7078,16.7132,23100.0
2006-05-30 13:20:00,30.76,30.77,30.72,30.72,16900.0,16.7186,16.7241,16.6969,16.6969,16900.0
2006-05-30 13:25:00,30.73,30.8,30.72,30.79,19300.0,16.7023,16.7404,16.6969,16.7349,19300.0
2006-05-30 13:30:00,30.79,30.8,30.77,30.77,36800.0,16.7349,16.7404,16.7241,16.7241,36800.0
2006-05-30 13:35:00,30.78,30.79,30.76,30.77,16100.0,16.7295,16.7349,16.7186,16.7241,16100.0
2006-05-30 13:40:00,30.77,30.78,30.73,30.76,26500.0,16.7241,16.7295,16.7023,16.7186,26500.0
2006-05-30 13:45:00,30.77,30.77,30.72,30.75,15600.0,16.7241,16.7241,16.6969,16.7132,15600.0
2006-05-30 13:50:00,30.74,30.78,30.74,30.78,21300.0,16.7078,16.7295,16.7078,16.7295,21300.0
2006-05-30 13:55:00,30.77,30.77,30.76,30.76,15200.0,16.7241,16.7241,16.7186,16.7186,15200.0
2006-05-30 14:00:00,30.77,30.77,30.74,30.75,18300.0,16.7241,16.7241,16.7078,16.7132,18300.0
2006-05-30 14:05:00,30.76,30.76,30.75,30.76,7800.0,16.7186,16.7186,16.7132,16.7186,7800.0
2006-05-30 14:10:00,30.76,30.79,30.76,30.77,12300.0,16.7186,16.7349,16.7186,16.7241,12300.0
2006-05-30 14:15:00,30.77,30.8,30.76,30.8,9200.0,16.7241,16.7404,16.7186,16.7404,9200.0
2006-05-30 14:20:00,30.8,30.83,30.79,30.83,74100.0,16.7404,16.7567,16.7349,16.7567,74100.0
2006-05-30 14:25:00,30.82,30.83,30.82,30.82,17300.0,16.7512,16.7567,16.7512,16.7512,17300.0
2006-05-30 14:30:00,30.83,30.84,30.82,30.83,11400.0,16.7567,16.7621,16.7512,16.7567,11400.0
2006-05-30 14:35:00,30.83,30.84,30.82,30.83,7300.0,16.7567,16.7621,16.7512,16.7567,7300.0
2006-05-30 14:40:00,30.83,30.83,30.82,30.82,14100.0,16.7567,16.7567,16.7512,16.7512,14100.0
2006-05-30 14:45:00,30.83,30.84,30.82,30.83,14600.0,16.7567,16.7621,16.7512,16.7567,14600.0
2006-05-30 14:50:00,30.84,30.86,30.82,30.86,43600.0,16.7621,16.773,16.7512,16.773,43600.0
2006-05-30 14:55:00,30.87,30.87,30.86,30.87,25400.0,16.7784,16.7784,16.773,16.7784,25400.0
2006-05-30 15:00:00,30.87,30.87,30.77,30.78,77700.0,16.7784,16.7784,16.7241,16.7295,77700.0
2006-05-30 15:05:00,30.78,30.83,30.78,30.81,31000.0,16.7295,16.7567,16.7295,16.7458,31000.0
2006-05-30 15:10:00,30.81,30.82,30.77,30.78,31200.0,16.7458,16.7512,16.7241,16.7295,31200.0
2006-05-30 15:15:00,30.78,30.82,30.78,30.79,44800.0,16.7295,16.7512,16.7295,16.7349,44800.0
2006-05-30 15:20:00,30.79,30.81,30.77,30.81,60100.0,16.7349,16.7458,16.7241,16.7458,60100.0
2006-05-30 15:25:00,30.81,30.82,30.79,30.81,37900.0,16.7458,16.7512,16.7349,16.7458,37900.0
2006-05-30 15:30:00,30.81,30.81,30.76,30.78,78400.0,16.7458,16.7458,16.7186,16.7295,78400.0
2006-05-30 15:35:00,30.79,30.81,30.77,30.8,67800.0,16.7349,16.7458,16.7241,16.7404,67800.0
2006-05-30 15:40:00,30.81,30.81,30.73,30.75,85500.0,16.7458,16.7458,16.7023,16.7132,85500.0
2006-05-30 15:45:00,30.76,30.8,30.76,30.77,63000.0,16.7186,16.7404,16.7186,16.7241,63000.0
2006-05-30 15:50:00,30.78,30.81,30.77,30.8,133400.0,16.7295,16.7458,16.7241,16.7404,133400.0
2006-05-30 15:55:00,30.8,30.8,30.75,30.78,124100.0,16.7404,16.7404,16.7132,16.7295,124100.0
2006-05-31 09:30:00,30.87,30.87,30.82,30.85,93000.0,16.7784,16.7784,16.7512,16.7676,93000.0
2006-05-31 09:35:00,30.85,30.86,30.81,30.84,13500.0,16.7676,16.773,16.7458,16.7621,13500.0
2006-05-31 09:40:00,30.83,30.87,30.8,30.81,26200.0,16.7567,16.7784,16.7404,16.7458,26200.0
2006-05-31 09:45:00,30.81,30.89,30.81,30.87,54100.0,16.7458,16.7893,16.7458,16.7784,54100.0
2006-05-31 09:50:00,30.89,30.89,30.83,30.87,26700.0,16.7893,16.7893,16.7567,16.7784,26700.0
2006-05-31 09:55:00,30.88,30.88,30.81,30.84,18800.0,16.7839,16.7839,16.7458,16.7621,18800.0
2006-05-31 10:00:00,30.84,30.85,30.8,30.82,29800.0,16.7621,16.7676,16.7404,16.7512,29800.0
2006-05-31 10:05:00,30.82,30.82,30.77,30.8,44900.0,16.7512,16.7512,16.7241,16.7404,44900.0
2006-05-31 10:10:00,30.8,30.85,30.79,30.81,26900.0,16.7404,16.7676,16.7349,16.7458,26900.0
2006-05-31 10:15:00,30.82,30.87,30.8,30.82,41300.0,16.7512,16.7784,16.7404,16.7512,41300.0
2006-05-31 10:20:00,30.81,30.85,30.8,30.84,23900.0,16.7458,16.7676,16.7404,16.7621,23900.0
2006-05-31 10:25:00,30.84,30.86,30.82,30.83,26800.0,16.7621,16.773,16.7512,16.7567,26800.0
2006-05-31 10:30:00,30.83,30.88,30.83,30.87,78600.0,16.7567,16.7839,16.7567,16.7784,78600.0
2006-05-31 10:35:00,30.86,30.9,30.86,30.89,73700.0,16.773,16.7947,16.773,16.7893,73700.0
2006-05-31 10:40:00,30.89,30.89,30.86,30.87,20400.0,16.7893,16.7893,16.773,16.7784,20400.0
2006-05-31 10:45:00,30.87,30.87,30.81,30.83,69900.0,16.7784,16.7784,16.7458,16.7567,69900.0
2006-05-31 10:50:00,30.84,30.86,30.82,30.85,49200.0,16.7621,16.773,16.7512,16.7676,49200.0
2006-05-31 10:55:00,30.85,30.85,30.81,30.83,35800.0,16.7676,16.7676,16.7458,16.7567,35800.0
2006-05-31 11:00:00,30.83,30.86,30.82,30.86,38500.0,16.7567,16.773,16.7512,16.773,38500.0
2006-05-31 11:05:00,30.85,30.85,30.81,30.83,40400.0,16.7676,16.7676,16.7458,16.7567,40400.0
2006-05-31 11:10:00,30.81,30.83,30.8,30.8,43400.0,16.7458,16.7567,16.7404,16.7404,43400.0
2006-05-31 11:15:00,30.8,30.81,30.77,30.8,56400.0,16.7404,16.7458,16.7241,16.7404,56400.0
2006-05-31 11:20:00,30.8,30.82,30.79,30.82,38400.0,16.7404,16.7512,16.7349,16.7512,38400.0
2006-05-31 11:25:00,30.82,30.84,30.8,30.83,35200.0,16.7512,16.7621,16.7404,16.7567,35200.0
2006-05-31 11:30:00,30.83,30.84,30.8,30.82,28300.0,16.7567,16.7621,16.7404,16.7512,28300.0
2006-05-31 11:35:00,30.82,30.84,30.81,30.83,29900.0,16.7512,16.7621,16.7458,16.7567,29900.0
2006-05-31 11:40:00,30.82,30.83,30.81,30.82,15900.0,16.7512,16.7567,16.7458,16.7512,15900.0
2006-05-31 11:45:00,30.82,30.85,30.82,30.83,31800.0,16.7512,16.7676,16.7512,16.7567,31800.0
2006-05-31 11:50:00,30.84,30.84,30.82,30.83,14000.0,16.7621,16.7621,16.7512,16.7567,14000.0
2006-05-31 11:55:00,30.82,30.85,30.82,30.82,26400.0,16.7512,16.7676,16.7512,16.7512,26400.0
2006-05-31 12:00:00,30.83,30.84,30.81,30.82,14600.0,16.7567,16.7621,16.7458,16.7512,14600.0
2006-05-31 12:05:00,30.83,30.83,30.82,30.82,14300.0,16.7567,16.7567,16.7512,16.7512,14300.0
2006-05-31 12:10:00,30.83,30.86,30.8,30.83,55400.0,16.7567,16.773,16.7404,16.7567,55400.0
2006-05-31 12:15:00,30.83,30.86,30.83,30.85,55200.0,16.7567,16.773,16.7567,16.7676,55200.0
2006-05-31 12:20:00,30.83,30.85,30.83,30.85,12700.0,16.7567,16.7676,16.7567,16.7676,12700.0
2006-05-31 12:25:00,30.84,30.85,30.83,30.84,13900.0,16.7621,16.7676,16.7567,16.7621,13900.0
2006-05-31 12:30:00,30.83,30.84,30.82,30.82,11100.0,16.7567,16.7621,16.7512,16.7512,11100.0
2006-05-31 12:35:00,30.82,30.84,30.82,30.83,22400.0,16.7512,16.7621,16.7512,16.7567,22400.0
2006-05-31 12:40:00,30.83,30.83,30.82,30.82,19200.0,16.7567,16.7567,16.7512,16.7512,19200.0
2006-05-31 12:45:00,30.83,30.85,30.82,30.84,12100.0,16.7567,16.7676,16.7512,16.7621,12100.0
2006-05-31 12:50:00,30.84,30.85,30.81,30.81,28300.0,16.7621,16.7676,16.7458,16.7458,28300.0
2006-05-31 12:55:00,30.81,30.82,30.79,30.8,23800.0,16.7458,16.7512,16.7349,16.7404,23800.0
2006-05-31 13:00:00,30.79,30.8,30.79,30.79,37900.0,16.7349,16.7404,16.7349,16.7349,37900.0
2006-05-31 13:05:00,30.79,30.79,30.74,30.74,39100.0,16.7349,16.7349,16.7078,16.7078,39100.0
2006-05-31 13:10:00,30.73,30.76,30.73,30.74,32100.0,16.7023,16.7186,16.7023,16.7078,32100.0
2006-05-31 13:15:00,30.75,30.77,30.74,30.76,24600.0,16.7132,16.7241,16.7078,16.7186,24600.0
2006-05-31 13:20:00,30.77,30.77,30.76,30.76,6100.0,16.7241,16.7241,16.7186,16.7186,6100.0
2006-05-31 13:25:00,30.76,30.77,30.75,30.75,21000.0,16.7186,16.7241,16.7132,16.7132,21000.0
2006-05-31 13:30:00,30.75,30.76,30.71,30.73,138500.0,16.7132,16.7186,16.6915,16.7023,138500.0
2006-05-31 13:35:00,30.73,30.78,30.73,30.76,37100.0,16.7023,16.7295,16.7023,16.7186,37100.0
2006-05-31 13:40:00,30.76,30.78,30.76,30.77,28800.0,16.7186,16.7295,16.7186,16.7241,28800.0
2006-05-31 13:45:00,30.76,30.77,30.75,30.76,25300.0,16.7186,16.7241,16.7132,16.7186,25300.0
2006-05-31 13:50:00,30.76,30.77,30.74,30.75,49100.0,16.7186,16.7241,16.7078,16.7132,49100.0
2006-05-31 13:55:00,30.75,30.75,30.69,30.7,58600.0,16.7132,16.7132,16.6806,16.686,58600.0
2006-05-31 14:00:00,30.7,30.76,30.66,30.74,120400.0,16.686,16.7186,16.6643,16.7078,120400.0
2006-05-31 14:05:00,30.73,30.78,30.72,30.74,93900.0,16.7023,16.7295,16.6969,16.7078,93900.0
2006-05-31 14:10:00,30.72,30.75,30.65,30.65,76300.0,16.6969,16.7132,16.6588,16.6588,76300.0
2006-05-31 14:15:00,30.65,30.65,30.57,30.63,102500.0,16.6588,16.6588,16.6154,16.648,102500.0
2006-05-31 14:20:00,30.62,30.67,30.59,30.63,68500.0,16.6425,16.6697,16.6262,16.648,68500.0
2006-05-31 14:25:00,30.63,30.68,30.6,30.64,54700.0,16.648,16.6752,16.6317,16.6534,54700.0
2006-05-31 14:30:00,30.63,30.72,30.63,30.72,46200.0,16.648,16.6969,16.648,16.6969,46200.0
2006-05-31 14:35:00,30.72,30.75,30.71,30.73,49800.0,16.6969,16.7132,16.6915,16.7023,49800.0
2006-05-31 14:40:00,30.73,30.75,30.7,30.7,50500.0,16.7023,16.7132,16.686,16.686,50500.0
2006-05-31 14:45:00,30.71,30.74,30.7,30.74,71000.0,16.6915,16.7078,16.686,16.7078,71000.0
2006-05-31 14:50:00,30.73,30.75,30.71,30.74,82900.0,16.7023,16.7132,16.6915,16.7078,82900.0
2006-05-31 14:55:00,30.74,30.76,30.73,30.74,45600.0,16.7078,16.7186,16.7023,16.7078,45600.0
2006-05-31 15:00:00,30.74,30.75,30.73,30.74,66000.0,16.7078,16.7132,16.7023,16.7078,66000.0
2006-05-31 15:05:00,30.75,30.75,30.68,30.68,66200.0,16.7132,16.7132,16.6752,16.6752,66200.0
2006-05-31 15:10:00,30.68,30.71,30.67,30.68,68600.0,16.6752,16.6915,16.6697,16.6752,68600.0
2006-05-31 15:15:00,30.67,30.7,30.67,30.69,77600.0,16.6697,16.686,16.6697,16.6806,77600.0
2006-05-31 15:20:00,30.69,30.75,30.69,30.72,75000.0,16.6806,16.7132,16.6806,16.6969,75000.0
2006-05-31 15:25:00,30.72,30.73,30.71,30.72,37900.0,16.6969,16.7023,16.6915,16.6969,37900.0
2006-05-31 15:30:00,30.72,30.73,30.71,30.72,98100.0,16.6969,16.7023,16.6915,16.6969,98100.0
2006-05-31 15:35:00,30.72,30.75,30.71,30.74,79700.0,16.6969,16.7132,16.6915,16.7078,79700.0
2006-05-31 15:40:00,30.74,30.8,30.73,30.8,116600.0,16.7078,16.7404,16.7023,16.7404,116600.0
2006-05-31 15:45:00,30.79,30.82,30.79,30.81,69000.0,16.7349,16.7512,16.7349,16.7458,69000.0
2006-05-31 15:50:00,30.81,30.83,30.81,30.82,98100.0,16.7458,16.7567,16.7458,16.7512,98100.0
2006-05-31 15:55:00,30.83,30.87,30.82,30.86,170600.0,16.7567,16.7784,16.7512,16.773,170600.0
2006-06-01 09:30:00,30.93,30.93,30.92,30.92,92500.0,16.811,16.811,16.8056,16.8056,92500.0
2006-06-01 09:35:00,30.93,30.96,30.8,30.95,22800.0,16.811,16.8273,16.7404,16.8219,22800.0
2006-06-01 09:40:00,30.95,30.98,30.92,30.97,40900.0,16.8219,16.8382,16.8056,16.8328,40900.0
2006-06-01 09:45:00,30.97,31.05,30.97,31.02,97000.0,16.8328,16.8763,16.8328,16.86,97000.0
2006-06-01 09:50:00,31.02,31.07,31.01,31.03,78700.0,16.86,16.8871,16.8545,16.8654,78700.0
2006-06-01 09:55:00,31.04,31.04,30.96,31.0,51300.0,16.8708,16.8708,16.8273,16.8491,51300.0
2006-06-01 10:00:00,30.99,31.0,30.92,30.99,93500.0,16.8436,16.8491,16.8056,16.8436,93500.0
2006-06-01 10:05:00,30.99,30.99,30.93,30.94,42500.0,16.8436,16.8436,16.811,16.8165,42500.0
2006-06-01 10:10:00,30.94,30.97,30.94,30.96,39500.0,16.8165,16.8328,16.8165,16.8273,39500.0
2006-06-01 10:15:00,30.97,30.98,30.95,30.96,42100.0,16.8328,16.8382,16.8219,16.8273,42100.0
2006-06-01 10:20:00,30.96,30.98,30.95,30.97,19300.0,16.8273,16.8382,16.8219,16.8328,19300.0
2006-06-01 10:25:00,30.98,31.02,30.98,31.0,77600.0,16.8382,16.86,16.8382,16.8491,77600.0
2006-06-01 10:30:00,31.01,31.03,31.0,31.0,96700.0,16.8545,16.8654,16.8491,16.8491,96700.0
2006-06-01 10:35:00,31.0,31.02,31.0,31.01,54700.0,16.8491,16.86,16.8491,16.8545,54700.0
2006-06-01 10:40:00,31.0,31.01,30.96,31.0,137300.0,16.8491,16.8545,16.8273,16.8491,137300.0
2006-06-01 10:45:00,31.0,31.0,30.96,30.98,69300.0,16.8491,16.8491,16.8273,16.8382,69300.0
2006-06-01 10:50:00,30.98,31.01,30.98,31.01,48200.0,16.8382,16.8545,16.8382,16.8545,48200.0
2006-06-01 10:55:00,31.0,31.03,31.0,31.01,21500.0,16.8491,16.8654,16.8491,16.8545,21500.0
2006-06-01 11:00:00,31.01,31.02,31.0,31.01,24600.0,16.8545,16.86,16.8491,16.8545,24600.0
2006-06-01 11:05:00,31.01,31.04,31.0,31.04,24600.0,16.8545,16.8708,16.8491,16.8708,24600.0
2006-06-01 11:10:00,31.04,31.07,31.03,31.06,23000.0,16.8708,16.8871,16.8654,16.8817,23000.0
2006-06-01 11:15:00,31.07,31.09,31.06,31.08,58500.0,16.8871,16.898,16.8817,16.8926,58500.0
2006-06-01 11:20:00,31.08,31.1,31.06,31.08,32600.0,16.8926,16.9034,16.8817,16.8926,32600.0
2006-06-01 11:25:00,31.07,31.1,31.07,31.1,32200.0,16.8871,16.9034,16.8871,16.9034,32200.0
2006-06-01 11:30:00,31.1,31.18,31.1,31.17,80500.0,16.9034,16.9469,16.9034,16.9415,80500.0
2006-06-01 11:35:00,31.18,31.18,31.15,31.15,26000.0,16.9469,16.9469,16.9306,16.9306,26000.0
2006-06-01 11:40:00,31.15,31.16,31.14,31.14,9000.0,16.9306,16.936,16.9252,16.9252,9000.0
2006-06-01 11:45:00,31.14,31.15,31.12,31.13,12500.0,16.9252,16.9306,16.9143,16.9197,12500.0
2006-06-01 11:50:00,31.13,31.13,31.11,31.12,52200.0,16.9197,16.9197,16.9089,16.9143,52200.0
2006-06-01 11:55:00,31.11,31.12,31.07,31.08,41500.0,16.9089,16.9143,16.8871,16.8926,41500.0
2006-06-01 12:00:00,31.08,31.12,31.07,31.12,27500.0,16.8926,16.9143,16.8871,16.9143,27500.0
2006-06-01 12:05:00,31.12,31.12,31.11,31.12,20200.0,16.9143,16.9143,16.9089,16.9143,20200.0
2006-06-01 12:10:00,31.12,31.14,31.11,31.12,31800.0,16.9143,16.9252,16.9089,16.9143,31800.0
2006-06-01 12:15:00,31.12,31.12,31.1,31.12,16700.0,16.9143,16.9143,16.9034,16.9143,16700.0
2006-06-01 12:20:00,31.13,31.15,31.12,31.14,20100.0,16.9197,16.9306,16.9143,16.9252,20100.0
2006-06-01 12:25:00,31.14,31.16,31.13,31.14,22100.0,16.9252,16.936,16.9197,16.9252,22100.0
2006-06-01 12:30:00,31.14,31.16,31.14,31.16,13200.0,16.9252,16.936,16.9252,16.936,13200.0
2006-06-01 12:35:00,31.16,31.18,31.13,31.14,24600.0,16.936,16.9469,16.9197,16.9252,24600.0
2006-06-01 12:40:00,31.13,31.15,31.12,31.12,13100.0,16.9197,16.9306,16.9143,16.9143,13100.0
2006-06-01 12:45:00,31.13,31.15,31.11,31.15,15800.0,16.9197,16.9306,16.9089,16.9306,15800.0
2006-06-01 12:50:00,31.15,31.18,31.14,31.15,41800.0,16.9306,16.9469,16.9252,16.9306,41800.0
2006-06-01 12:55:00,31.15,31.16,31.12,31.13,14500.0,16.9306,16.936,16.9143,16.9197,14500.0
2006-06-01 13:00:00,31.13,31.14,31.12,31.12,15600.0,16.9197,16.9252,16.9143,16.9143,15600.0
2006-06-01 13:05:00,31.13,31.15,31.13,31.14,23000.0,16.9197,16.9306,16.9197,16.9252,23000.0
2006-06-01 13:10:00,31.14,31.15,31.13,31.14,16700.0,16.9252,16.9306,16.9197,16.9252,16700.0
2006-06-01 13:15:00,31.15,31.15,31.14,31.15,6200.0,16.9306,16.9306,16.9252,16.9306,6200.0
2006-06-01 13:20:00,31.14,31.15,31.13,31.14,9500.0,16.9252,16.9306,16.9197,16.9252,9500.0
2006-06-01 13:25:00,31.15,31.16,31.13,31.16,22000.0,16.9306,16.936,16.9197,16.936,22000.0
2006-06-01 13:30:00,31.15,31.17,31.15,31.17,6500.0,16.9306,16.9415,16.9306,16.9415,6500.0
2006-06-01 13:35:00,31.17,31.17,31.14,31.16,15700.0,16.9415,16.9415,16.9252,16.936,15700.0
2006-06-01 13:40:00,31.15,31.17,31.15,31.16,16700.0,16.9306,16.9415,16.9306,16.936,16700.0
2006-06-01 13:45:00,31.16,31.19,31.16,31.19,29200.0,16.936,16.9523,16.936,16.9523,29200.0
2006-06-01 13:50:00,31.18,31.19,31.17,31.18,14300.0,16.9469,16.9523,16.9415,16.9469,14300.0
2006-06-01 13:55:00,31.18,31.19,31.17,31.18,34100.0,16.9469,16.9523,16.9415,16.9469,34100.0
2006-06-01 14:00:00,31.18,31.21,31.18,31.19,46500.0,16.9469,16.9632,16.9469,16.9523,46500.0
2006-06-01 14:05:00,31.19,31.2,31.16,31.17,26200.0,16.9523,16.9578,16.936,16.9415,26200.0
2006-06-01 14:10:00,31.17,31.18,31.14,31.15,19000.0,16.9415,16.9469,16.9252,16.9306,19000.0
2006-06-01 14:15:00,31.15,31.22,31.15,31.22,44900.0,16.9306,16.9687,16.9306,16.9687,44900.0
2006-06-01 14:20:00,31.22,31.25,31.16,31.21,57100.0,16.9687,16.985,16.936,16.9632,57100.0
2006-06-01 14:25:00,31.21,31.21,31.2,31.2,29200.0,16.9632,16.9632,16.9578,16.9578,29200.0
2006-06-01 14:30:00,31.2,31.24,31.2,31.23,33100.0,16.9578,16.9795,16.9578,16.9741,33100.0
2006-06-01 14:35:00,31.23,31.24,31.22,31.22,39100.0,16.9741,16.9795,16.9687,16.9687,39100.0
2006-06-01 14:40:00,31.22,31.23,31.21,31.22,16400.0,16.9687,16.9741,16.9632,16.9687,16400.0
2006-06-01 14:45:00,31.22,31.26,31.21,31.26,84500.0,16.9687,16.9904,16.9632,16.9904,84500.0
2006-06-01 14:50:00,31.25,31.27,31.25,31.26,30800.0,16.985,16.9958,16.985,16.9904,30800.0
2006-06-01 14:55:00,31.27,31.27,31.24,31.26,47300.0,16.9958,16.9958,16.9795,16.9904,47300.0
2006-06-01 15:00:00,31.26,31.27,31.24,31.26,37700.0,16.9904,16.9958,16.9795,16.9904,37700.0
2006-06-01 15:05:00,31.24,31.25,31.22,31.22,10900.0,16.9795,16.985,16.9687,16.9687,10900.0
2006-06-01 15:10:00,31.23,31.23,31.22,31.23,51300.0,16.9741,16.9741,16.9687,16.9741,51300.0
2006-06-01 15:15:00,31.23,31.25,31.23,31.24,38200.0,16.9741,16.985,16.9741,16.9795,38200.0
2006-06-01 15:20:00,31.24,31.31,31.24,31.31,84700.0,16.9795,17.0176,16.9795,17.0176,84700.0
2006-06-01 15:25:00,31.31,31.32,31.28,31.29,33900.0,17.0176,17.023,17.0013,17.0067,33900.0
2006-06-01 15:30:00,31.28,31.29,31.28,31.29,52000.0,17.0013,17.0067,17.0013,17.0067,52000.0
2006-06-01 15:35:00,31.29,31.31,31.28,31.31,69800.0,17.0067,17.0176,17.0013,17.0176,69800.0
2006-06-01 15:40:00,31.31,31.35,31.3,31.34,119800.0,17.0176,17.0393,17.0121,17.0339,119800.0
2006-06-01 15:45:00,31.33,31.34,31.3,31.3,94400.0,17.0284,17.0339,17.0121,17.0121,94400.0
2006-06-01 15:50:00,31.29,31.3,31.28,31.3,210600.0,17.0067,17.0121,17.0013,17.0121,210600.0
2006-06-01 15:55:00,31.29,31.31,31.28,31.31,197500.0,17.0067,17.0176,17.0013,17.0176,197500.0
2006-06-02 09:30:00,31.31,31.43,31.31,31.4,149700.0,17.0176,17.0828,17.0176,17.0665,149700.0
2006-06-02 09:35:00,31.4,31.5,31.4,31.5,501000.0,17.0665,17.1208,17.0665,17.1208,501000.0
2006-06-02 09:40:00,31.5,31.56,31.45,31.47,242100.0,17.1208,17.1535,17.0937,17.1045,242100.0
2006-06-02 09:45:00,31.47,31.6,31.47,31.59,151100.0,17.1045,17.1752,17.1045,17.1698,151100.0
2006-06-02 09:50:00,31.59,31.71,31.55,31.64,160000.0,17.1698,17.235,17.148,17.1969,160000.0
2006-06-02 09:55:00,31.64,31.66,31.53,31.55,77600.0,17.1969,17.2078,17.1371,17.148,77600.0
2006-06-02 10:00:00,31.55,31.62,31.54,31.6,84000.0,17.148,17.1861,17.1426,17.1752,84000.0
2006-06-02 10:05:00,31.6,31.7,31.58,31.7,53700.0,17.1752,17.2295,17.1643,17.2295,53700.0
2006-06-02 10:10:00,31.7,31.73,31.68,31.7,106300.0,17.2295,17.2458,17.2187,17.2295,106300.0
2006-06-02 10:15:00,31.7,31.74,31.66,31.66,395000.0,17.2295,17.2513,17.2078,17.2078,395000.0
2006-06-02 10:20:00,31.68,31.7,31.64,31.64,61800.0,17.2187,17.2295,17.1969,17.1969,61800.0
2006-06-02 10:25:00,31.64,31.69,31.62,31.62,40500.0,17.1969,17.2241,17.1861,17.1861,40500.0
2006-06-02 10:30:00,31.62,31.64,31.59,31.61,74800.0,17.1861,17.1969,17.1698,17.1806,74800.0
2006-06-02 10:35:00,31.6,31.65,31.59,31.63,53000.0,17.1752,17.2024,17.1698,17.1915,53000.0
2006-06-02 10:40:00,31.63,31.69,31.62,31.66,50100.0,17.1915,17.2241,17.1861,17.2078,50100.0
2006-06-02 10:45:00,31.66,31.71,31.66,31.67,56100.0,17.2078,17.235,17.2078,17.2132,56100.0
2006-06-02 10:50:00,31.67,31.69,31.62,31.68,74100.0,17.2132,17.2241,17.1861,17.2187,74100.0
2006-06-02 10:55:00,31.68,31.69,31.66,31.68,61700.0,17.2187,17.2241,17.2078,17.2187,61700.0
2006-06-02 11:00:00,31.67,31.68,31.64,31.66,90100.0,17.2132,17.2187,17.1969,17.2078,90100.0
2006-06-02 11:05:00,31.66,31.68,31.64,31.68,64200.0,17.2078,17.2187,17.1969,17.2187,64200.0
2006-06-02 11:10:00,31.68,31.7,31.65,31.65,29900.0,17.2187,17.2295,17.2024,17.2024,29900.0
2006-06-02 11:15:00,31.65,31.66,31.63,31.65,66600.0,17.2024,17.2078,17.1915,17.2024,66600.0
2006-06-02 11:20:00,31.64,31.65,31.63,31.65,57500.0,17.1969,17.2024,17.1915,17.2024,57500.0
2006-06-02 11:25:00,31.66,31.68,31.63,31.65,45100.0,17.2078,17.2187,17.1915,17.2024,45100.0
2006-06-02 11:30:00,31.65,31.66,31.62,31.64,59400.0,17.2024,17.2078,17.1861,17.1969,59400.0
2006-06-02 11:35:00,31.64,31.64,31.6,31.62,56100.0,17.1969,17.1969,17.1752,17.1861,56100.0
2006-06-02 11:40:00,31.63,31.63,31.6,31.62,29700.0,17.1915,17.1915,17.1752,17.1861,29700.0
2006-06-02 11:45:00,31.62,31.62,31.59,31.61,73200.0,17.1861,17.1861,17.1698,17.1806,73200.0
2006-06-02 11:50:00,31.61,31.62,31.57,31.59,66900.0,17.1806,17.1861,17.1589,17.1698,66900.0
2006-06-02 11:55:00,31.58,31.62,31.58,31.58,49900.0,17.1643,17.1861,17.1643,17.1643,49900.0
2006-06-02 12:00:00,31.57,31.6,31.53,31.57,106800.0,17.1589,17.1752,17.1371,17.1589,106800.0
2006-06-02 12:05:00,31.57,31.63,31.57,31.63,92500.0,17.1589,17.1915,17.1589,17.1915,92500.0
2006-06-02 12:10:00,31.63,31.64,31.61,31.62,27000.0,17.1915,17.1969,17.1806,17.1861,27000.0
2006-06-02 12:15:00,31.63,31.63,31.6,31.61,19100.0,17.1915,17.1915,17.1752,17.1806,19100.0
2006-06-02 12:20:00,31.61,31.63,31.6,31.61,35900.0,17.1806,17.1915,17.1752,17.1806,35900.0
2006-06-02 12:25:00,31.62,31.63,31.59,31.62,42700.0,17.1861,17.1915,17.1698,17.1861,42700.0
2006-06-02 12:30:00,31.62,31.64,31.62,31.64,26300.0,17.1861,17.1969,17.1861,17.1969,26300.0
2006-06-02 12:35:00,31.63,31.65,31.63,31.65,41700.0,17.1915,17.2024,17.1915,17.2024,41700.0
2006-06-02 12:40:00,31.65,31.65,31.63,31.64,28100.0,17.2024,17.2024,17.1915,17.1969,28100.0
2006-06-02 12:45:00,31.65,31.66,31.62,31.66,31500.0,17.2024,17.2078,17.1861,17.2078,31500.0
2006-06-02 12:50:00,31.66,31.67,31.64,31.66,23800.0,17.2078,17.2132,17.1969,17.2078,23800.0
2006-06-02 12:55:00,31.65,31.66,31.62,31.63,30300.0,17.2024,17.2078,17.1861,17.1915,30300.0
2006-06-02 13:00:00,31.65,31.66,31.63,31.66,47300.0,17.2024,17.2078,17.1915,17.2078,47300.0
2006-06-02 13:05:00,31.66,31.67,31.64,31.65,35400.0,17.2078,17.2132,17.1969,17.2024,35400.0
2006-06-02 13:10:00,31.65,31.66,31.64,31.66,21200.0,17.2024,17.2078,17.1969,17.2078,21200.0
2006-06-02 13:15:00,31.66,31.66,31.65,31.66,14200.0,17.2078,17.2078,17.2024,17.2078,14200.0
2006-06-02 13:20:00,31.66,31.66,31.65,31.65,24500.0,17.2078,17.2078,17.2024,17.2024,24500.0
2006-06-02 13:25:00,31.65,31.67,31.65,31.67,57900.0,17.2024,17.2132,17.2024,17.2132,57900.0
2006-06-02 13:30:00,31.67,31.71,31.61,31.69,87100.0,17.2132,17.235,17.1806,17.2241,87100.0
2006-06-02 13:35:00,31.67,31.7,31.66,31.69,130000.0,17.2132,17.2295,17.2078,17.2241,130000.0
2006-06-02 13:40:00,31.69,31.71,31.66,31.69,85200.0,17.2241,17.235,17.2078,17.2241,85200.0
2006-06-02 13:45:00,31.69,31.69,31.65,31.68,36700.0,17.2241,17.2241,17.2024,17.2187,36700.0
2006-06-02 13:50:00,31.68,31.69,31.65,31.66,24200.0,17.2187,17.2241,17.2024,17.2078,24200.0
2006-06-02 13:55:00,31.66,31.68,31.65,31.68,44700.0,17.2078,17.2187,17.2024,17.2187,44700.0
2006-06-02 14:00:00,31.68,31.69,31.67,31.68,32000.0,17.2187,17.2241,17.2132,17.2187,32000.0
2006-06-02 14:05:00,31.67,31.69,31.67,31.68,73100.0,17.2132,17.2241,17.2132,17.2187,73100.0
2006-06-02 14:10:00,31.67,31.68,31.67,31.68,32000.0,17.2132,17.2187,17.2132,17.2187,32000.0
2006-06-02 14:15:00,31.67,31.68,31.64,31.65,66900.0,17.2132,17.2187,17.1969,17.2024,66900.0
2006-06-02 14:20:00,31.65,31.65,31.61,31.62,48900.0,17.2024,17.2024,17.1806,17.1861,48900.0
2006-06-02 14:25:00,31.62,31.62,31.57,31.57,93100.0,17.1861,17.1861,17.1589,17.1589,93100.0
2006-06-02 14:30:00,31.57,31.62,31.56,31.62,58900.0,17.1589,17.1861,17.1535,17.1861,58900.0
2006-06-02 14:35:00,31.62,31.64,31.6,31.62,45000.0,17.1861,17.1969,17.1752,17.1861,45000.0
2006-06-02 14:40:00,31.61,31.62,31.6,31.6,26100.0,17.1806,17.1861,17.1752,17.1752,26100.0
2006-06-02 14:45:00,31.6,31.63,31.59,31.63,24600.0,17.1752,17.1915,17.1698,17.1915,24600.0
2006-06-02 14:50:00,31.63,31.63,31.6,31.61,22500.0,17.1915,17.1915,17.1752,17.1806,22500.0
2006-06-02 14:55:00,31.61,31.62,31.6,31.62,31400.0,17.1806,17.1861,17.1752,17.1861,31400.0
2006-06-02 15:00:00,31.62,31.62,31.58,31.58,31000.0,17.1861,17.1861,17.1643,17.1643,31000.0
2006-06-02 15:05:00,31.58,31.59,31.56,31.58,34100.0,17.1643,17.1698,17.1535,17.1643,34100.0
2006-06-02 15:10:00,31.59,31.59,31.56,31.58,28000.0,17.1698,17.1698,17.1535,17.1643,28000.0
2006-06-02 15:15:00,31.58,31.61,31.58,31.61,42800.0,17.1643,17.1806,17.1643,17.1806,42800.0
2006-06-02 15:20:00,31.61,31.67,31.61,31.67,122900.0,17.1806,17.2132,17.1806,17.2132,122900.0
2006-06-02 15:25:00,31.67,31.67,31.65,31.67,53000.0,17.2132,17.2132,17.2024,17.2132,53000.0
2006-06-02 15:30:00,31.67,31.68,31.66,31.68,78300.0,17.2132,17.2187,17.2078,17.2187,78300.0
2006-06-02 15:35:00,31.69,31.7,31.64,31.64,57100.0,17.2241,17.2295,17.1969,17.1969,57100.0
2006-06-02 15:40:00,31.65,31.68,31.65,31.67,66100.0,17.2024,17.2187,17.2024,17.2132,66100.0
2006-06-02 15:45:00,31.67,31.67,31.62,31.64,152200.0,17.2132,17.2132,17.1861,17.1969,152200.0
2006-06-02 15:50:00,31.64,31.67,31.63,31.67,184100.0,17.1969,17.2132,17.1915,17.2132,184100.0
2006-06-02 15:55:00,31.67,31.69,31.66,31.67,235300.0,17.2132,17.2241,17.2078,17.2132,235300.0
2006-06-05 09:30:00,31.5,31.53,31.48,31.5,125500.0,17.1208,17.1371,17.11,17.1208,125500.0
2006-06-05 09:35:00,31.48,31.5,31.45,31.49,67300.0,17.11,17.1208,17.0937,17.1154,67300.0
2006-06-05 09:40:00,31.49,31.53,31.47,31.48,34500.0,17.1154,17.1371,17.1045,17.11,34500.0
2006-06-05 09:45:00,31.49,31.5,31.44,31.49,61300.0,17.1154,17.1208,17.0882,17.1154,61300.0
2006-06-05 09:50:00,31.49,31.52,31.46,31.49,37400.0,17.1154,17.1317,17.0991,17.1154,37400.0
2006-06-05 09:55:00,31.49,31.52,31.48,31.51,24100.0,17.1154,17.1317,17.11,17.1263,24100.0
2006-06-05 10:00:00,31.52,31.54,31.47,31.53,47900.0,17.1317,17.1426,17.1045,17.1371,47900.0
2006-06-05 10:05:00,31.52,31.57,31.5,31.55,23600.0,17.1317,17.1589,17.1208,17.148,23600.0
2006-06-05 10:10:00,31.55,31.55,31.49,31.52,57600.0,17.148,17.148,17.1154,17.1317,57600.0
2006-06-05 10:15:00,31.52,31.56,31.52,31.53,28300.0,17.1317,17.1535,17.1317,17.1371,28300.0
2006-06-05 10:20:00,31.54,31.57,31.52,31.53,18700.0,17.1426,17.1589,17.1317,17.1371,18700.0
2006-06-05 10:25:00,31.54,31.56,31.52,31.56,27800.0,17.1426,17.1535,17.1317,17.1535,27800.0
2006-06-05 10:30:00,31.56,31.58,31.54,31.57,53700.0,17.1535,17.1643,17.1426,17.1589,53700.0
2006-06-05 10:35:00,31.56,31.6,31.52,31.57,50200.0,17.1535,17.1752,17.1317,17.1589,50200.0
2006-06-05 10:40:00,31.57,31.57,31.51,31.53,20200.0,17.1589,17.1589,17.1263,17.1371,20200.0
2006-06-05 10:45:00,31.52,31.56,31.52,31.56,22400.0,17.1317,17.1535,17.1317,17.1535,22400.0
2006-06-05 10:50:00,31.56,31.59,31.55,31.57,27200.0,17.1535,17.1698,17.148,17.1589,27200.0
2006-06-05 10:55:00,31.55,31.58,31.55,31.57,15500.0,17.148,17.1643,17.148,17.1589,15500.0
2006-06-05 11:00:00,31.57,31.59,31.56,31.57,23200.0,17.1589,17.1698,17.1535,17.1589,23200.0
2006-06-05 11:05:00,31.58,31.59,31.56,31.58,13300.0,17.1643,17.1698,17.1535,17.1643,13300.0
2006-06-05 11:10:00,31.58,31.59,31.56,31.58,31400.0,17.1643,17.1698,17.1535,17.1643,31400.0
2006-06-05 11:15:00,31.59,31.6,31.57,31.6,37700.0,17.1698,17.1752,17.1589,17.1752,37700.0
2006-06-05 11:20:00,31.57,31.6,31.56,31.59,18900.0,17.1589,17.1752,17.1535,17.1698,18900.0
2006-06-05 11:25:00,31.6,31.61,31.58,31.6,15300.0,17.1752,17.1806,17.1643,17.1752,15300.0
2006-06-05 11:30:00,31.59,31.59,31.57,31.59,13800.0,17.1698,17.1698,17.1589,17.1698,13800.0
2006-06-05 11:35:00,31.58,31.58,31.53,31.54,19000.0,17.1643,17.1643,17.1371,17.1426,19000.0
2006-06-05 11:40:00,31.55,31.58,31.55,31.56,17500.0,17.148,17.1643,17.148,17.1535,17500.0
2006-06-05 11:45:00,31.57,31.59,31.56,31.57,16600.0,17.1589,17.1698,17.1535,17.1589,16600.0
2006-06-05 11:50:00,31.57,31.58,31.56,31.56,7900.0,17.1589,17.1643,17.1535,17.1535,7900.0
2006-06-05 11:55:00,31.56,31.59,31.56,31.57,8000.0,17.1535,17.1698,17.1535,17.1589,8000.0
2006-06-05 12:00:00,31.59,31.59,31.56,31.57,39700.0,17.1698,17.1698,17.1535,17.1589,39700.0
2006-06-05 12:05:00,31.56,31.59,31.54,31.56,32700.0,17.1535,17.1698,17.1426,17.1535,32700.0
2006-06-05 12:10:00,31.56,31.57,31.54,31.55,13100.0,17.1535,17.1589,17.1426,17.148,13100.0
2006-06-05 12:15:00,31.55,31.58,31.54,31.56,16900.0,17.148,17.1643,17.1426,17.1535,16900.0
2006-06-05 12:20:00,31.55,31.57,31.54,31.54,8100.0,17.148,17.1589,17.1426,17.1426,8100.0
2006-06-05 12:25:00,31.54,31.55,31.51,31.53,24600.0,17.1426,17.148,17.1263,17.1371,24600.0
2006-06-05 12:30:00,31.53,31.55,31.51,31.53,15400.0,17.1371,17.148,17.1263,17.1371,15400.0
2006-06-05 12:35:00,31.53,31.55,31.52,31.54,15300.0,17.1371,17.148,17.1317,17.1426,15300.0
2006-06-05 12:40:00,31.53,31.54,31.51,31.53,14100.0,17.1371,17.1426,17.1263,17.1371,14100.0
2006-06-05 12:45:00,31.52,31.55,31.52,31.53,12000.0,17.1317,17.148,17.1317,17.1371,12000.0
2006-06-05 12:50:00,31.53,31.55,31.52,31.53,18500.0,17.1371,17.148,17.1317,17.1371,18500.0
2006-06-05 12:55:00,31.53,31.54,31.52,31.53,9100.0,17.1371,17.1426,17.1317,17.1371,9100.0
2006-06-05 13:00:00,31.53,31.55,31.53,31.54,17300.0,17.1371,17.148,17.1371,17.1426,17300.0
2006-06-05 13:05:00,31.54,31.56,31.53,31.54,36100.0,17.1426,17.1535,17.1371,17.1426,36100.0
2006-06-05 13:10:00,31.54,31.56,31.54,31.55,17200.0,17.1426,17.1535,17.1426,17.148,17200.0
2006-06-05 13:15:00,31.54,31.55,31.5,31.54,67100.0,17.1426,17.148,17.1208,17.1426,67100.0
2006-06-05 13:20:00,31.54,31.54,31.5,31.52,35300.0,17.1426,17.1426,17.1208,17.1317,35300.0
2006-06-05 13:25:00,31.52,31.54,31.5,31.52,34300.0,17.1317,17.1426,17.1208,17.1317,34300.0
2006-06-05 13:30:00,31.53,31.55,31.52,31.53,7300.0,17.1371,17.148,17.1317,17.1371,7300.0
2006-06-05 13:35:00,31.53,31.53,31.51,31.52,8500.0,17.1371,17.1371,17.1263,17.1317,8500.0
2006-06-05 13:40:00,31.52,31.52,31.5,31.51,7600.0,17.1317,17.1317,17.1208,17.1263,7600.0
2006-06-05 13:45:00,31.51,31.51,31.5,31.5,10000.0,17.1263,17.1263,17.1208,17.1208,10000.0
2006-06-05 13:50:00,31.5,31.53,31.5,31.52,8100.0,17.1208,17.1371,17.1208,17.1317,8100.0
2006-06-05 13:55:00,31.52,31.53,31.5,31.52,9900.0,17.1317,17.1371,17.1208,17.1317,9900.0
2006-06-05 14:00:00,31.51,31.52,31.47,31.49,20300.0,17.1263,17.1317,17.1045,17.1154,20300.0
2006-06-05 14:05:00,31.48,31.48,31.45,31.46,32400.0,17.11,17.11,17.0937,17.0991,32400.0
2006-06-05 14:10:00,31.47,31.49,31.44,31.44,35300.0,17.1045,17.1154,17.0882,17.0882,35300.0
2006-06-05 14:15:00,31.45,31.45,31.39,31.39,81900.0,17.0937,17.0937,17.0611,17.0611,81900.0
2006-06-05 14:20:00,31.4,31.42,31.35,31.42,92600.0,17.0665,17.0774,17.0393,17.0774,92600.0
2006-06-05 14:25:00,31.41,31.43,31.39,31.4,64400.0,17.0719,17.0828,17.0611,17.0665,64400.0
2006-06-05 14:30:00,31.4,31.4,31.33,31.33,71100.0,17.0665,17.0665,17.0284,17.0284,71100.0
2006-06-05 14:35:00,31.32,31.36,31.31,31.31,71500.0,17.023,17.0447,17.0176,17.0176,71500.0
2006-06-05 14:40:00,31.32,31.35,31.3,31.35,57900.0,17.023,17.0393,17.0121,17.0393,57900.0
2006-06-05 14:45:00,31.34,31.42,31.33,31.4,47000.0,17.0339,17.0774,17.0284,17.0665,47000.0
2006-06-05 14:50:00,31.42,31.43,31.39,31.42,52800.0,17.0774,17.0828,17.0611,17.0774,52800.0
2006-06-05 14:55:00,31.42,31.43,31.38,31.39,32300.0,17.0774,17.0828,17.0556,17.0611,32300.0
2006-06-05 15:00:00,31.37,31.37,31.33,31.35,38200.0,17.0502,17.0502,17.0284,17.0393,38200.0
2006-06-05 15:05:00,31.36,31.4,31.3,31.31,64000.0,17.0447,17.0665,17.0121,17.0176,64000.0
2006-06-05 15:10:00,31.32,31.32,31.25,31.25,112300.0,17.023,17.023,16.985,16.985,112300.0
2006-06-05 15:15:00,31.26,31.33,31.26,31.29,102300.0,16.9904,17.0284,16.9904,17.0067,102300.0
2006-06-05 15:20:00,31.29,31.31,31.27,31.3,59100.0,17.0067,17.0176,16.9958,17.0121,59100.0
2006-06-05 15:25:00,31.3,31.31,31.29,31.3,95600.0,17.0121,17.0176,17.0067,17.0121,95600.0
2006-06-05 15:30:00,31.3,31.33,31.28,31.33,63500.0,17.0121,17.0284,17.0013,17.0284,63500.0
2006-06-05 15:35:00,31.33,31.33,31.3,31.32,40300.0,17.0284,17.0284,17.0121,17.023,40300.0
2006-06-05 15:40:00,31.32,31.33,31.29,31.3,121800.0,17.023,17.0284,17.0067,17.0121,121800.0
2006-06-05 15:45:00,31.3,31.31,31.26,31.28,155400.0,17.0121,17.0176,16.9904,17.0013,155400.0
2006-06-05 15:50:00,31.27,31.3,31.27,31.28,123300.0,16.9958,17.0121,16.9958,17.0013,123300.0
2006-06-05 15:55:00,31.28,31.29,31.26,31.26,156600.0,17.0013,17.0067,16.9904,16.9904,156600.0
2006-06-06 09:30:00,31.3,31.4,31.3,31.34,110200.0,17.0121,17.0665,17.0121,17.0339,110200.0
2006-06-06 09:35:00,31.34,31.36,31.29,31.31,12300.0,17.0339,17.0447,17.0067,17.0176,12300.0
2006-06-06 09:40:00,31.3,31.32,31.24,31.29,48300.0,17.0121,17.023,16.9795,17.0067,48300.0
2006-06-06 09:45:00,31.28,31.29,31.2,31.23,62900.0,17.0013,17.0067,16.9578,16.9741,62900.0
2006-06-06 09:50:00,31.23,31.31,31.23,31.31,40600.0,16.9741,17.0176,16.9741,17.0176,40600.0
2006-06-06 09:55:00,31.31,31.34,31.29,31.3,26600.0,17.0176,17.0339,17.0067,17.0121,26600.0
2006-06-06 10:00:00,31.28,31.3,31.24,31.25,83900.0,17.0013,17.0121,16.9795,16.985,83900.0
2006-06-06 10:05:00,31.24,31.26,31.21,31.25,48100.0,16.9795,16.9904,16.9632,16.985,48100.0
2006-06-06 10:10:00,31.25,31.27,31.21,31.25,28300.0,16.985,16.9958,16.9632,16.985,28300.0
2006-06-06 10:15:00,31.24,31.28,31.22,31.24,64500.0,16.9795,17.0013,16.9687,16.9795,64500.0
2006-06-06 10:20:00,31.23,31.3,31.23,31.26,31700.0,16.9741,17.0121,16.9741,16.9904,31700.0
2006-06-06 10:25:00,31.27,31.27,31.21,31.23,28400.0,16.9958,16.9958,16.9632,16.9741,28400.0
2006-06-06 10:30:00,31.21,31.24,31.19,31.2,47400.0,16.9632,16.9795,16.9523,16.9578,47400.0
2006-06-06 10:35:00,31.2,31.22,31.17,31.19,45200.0,16.9578,16.9687,16.9415,16.9523,45200.0
2006-06-06 10:40:00,31.19,31.2,31.14,31.15,36000.0,16.9523,16.9578,16.9252,16.9306,36000.0
2006-06-06 10:45:00,31.15,31.15,31.05,31.06,54300.0,16.9306,16.9306,16.8763,16.8817,54300.0
2006-06-06 10:50:00,31.04,31.14,31.04,31.12,95300.0,16.8708,16.9252,16.8708,16.9143,95300.0
2006-06-06 10:55:00,31.12,31.14,31.06,31.09,27400.0,16.9143,16.9252,16.8817,16.898,27400.0
2006-06-06 11:00:00,31.1,31.14,31.07,31.08,38800.0,16.9034,16.9252,16.8871,16.8926,38800.0
2006-06-06 11:05:00,31.07,31.14,31.07,31.1,52600.0,16.8871,16.9252,16.8871,16.9034,52600.0
2006-06-06 11:10:00,31.1,31.1,31.02,31.05,59500.0,16.9034,16.9034,16.86,16.8763,59500.0
2006-06-06 11:15:00,31.05,31.17,31.05,31.16,200800.0,16.8763,16.9415,16.8763,16.936,200800.0
2006-06-06 11:20:00,31.16,31.2,31.15,31.16,96300.0,16.936,16.9578,16.9306,16.936,96300.0
2006-06-06 11:25:00,31.17,31.21,31.12,31.21,80300.0,16.9415,16.9632,16.9143,16.9632,80300.0
2006-06-06 11:30:00,31.2,31.24,31.19,31.2,66500.0,16.9578,16.9795,16.9523,16.9578,66500.0
2006-06-06 11:35:00,31.2,31.2,31.12,31.15,75800.0,16.9578,16.9578,16.9143,16.9306,75800.0
2006-06-06 11:40:00,31.16,31.17,31.13,31.15,71500.0,16.936,16.9415,16.9197,16.9306,71500.0
2006-06-06 11:45:00,31.16,31.16,31.15,31.15,41100.0,16.936,16.936,16.9306,16.9306,41100.0
2006-06-06 11:50:00,31.15,31.16,31.13,31.14,43000.0,16.9306,16.936,16.9197,16.9252,43000.0
2006-06-06 11:55:00,31.13,31.15,31.13,31.14,32300.0,16.9197,16.9306,16.9197,16.9252,32300.0
2006-06-06 12:00:00,31.15,31.16,31.12,31.15,24200.0,16.9306,16.936,16.9143,16.9306,24200.0
2006-06-06 12:05:00,31.14,31.16,31.13,31.16,15400.0,16.9252,16.936,16.9197,16.936,15400.0
2006-06-06 12:10:00,31.15,31.22,31.15,31.21,86600.0,16.9306,16.9687,16.9306,16.9632,86600.0
2006-06-06 12:15:00,31.2,31.25,31.18,31.21,48000.0,16.9578,16.985,16.9469,16.9632,48000.0
2006-06-06 12:20:00,31.2,31.21,31.17,31.17,26500.0,16.9578,16.9632,16.9415,16.9415,26500.0
2006-06-06 12:25:00,31.16,31.17,31.13,31.16,42000.0,16.936,16.9415,16.9197,16.936,42000.0
2006-06-06 12:30:00,31.16,31.22,31.15,31.18,53800.0,16.936,16.9687,16.9306,16.9469,53800.0
2006-06-06 12:35:00,31.18,31.2,31.16,31.17,23200.0,16.9469,16.9578,16.936,16.9415,23200.0
2006-06-06 12:40:00,31.18,31.25,31.17,31.22,96200.0,16.9469,16.985,16.9415,16.9687,96200.0
2006-06-06 12:45:00,31.21,31.24,31.18,31.21,40100.0,16.9632,16.9795,16.9469,16.9632,40100.0
2006-06-06 12:50:00,31.21,31.22,31.18,31.21,18500.0,16.9632,16.9687,16.9469,16.9632,18500.0
2006-06-06 12:55:00,31.2,31.32,31.2,31.28,48000.0,16.9578,17.023,16.9578,17.0013,48000.0
2006-06-06 13:00:00,31.29,31.29,31.22,31.22,23600.0,17.0067,17.0067,16.9687,16.9687,23600.0
2006-06-06 13:05:00,31.23,31.27,31.22,31.24,37000.0,16.9741,16.9958,16.9687,16.9795,37000.0
2006-06-06 13:10:00,31.24,31.25,31.2,31.2,21800.0,16.9795,16.985,16.9578,16.9578,21800.0
2006-06-06 13:15:00,31.21,31.21,31.19,31.21,24500.0,16.9632,16.9632,16.9523,16.9632,24500.0
2006-06-06 13:20:00,31.2,31.25,31.2,31.25,45400.0,16.9578,16.985,16.9578,16.985,45400.0
2006-06-06 13:25:00,31.24,31.25,31.17,31.2,36500.0,16.9795,16.985,16.9415,16.9578,36500.0
2006-06-06 13:30:00,31.2,31.22,31.19,31.22,34600.0,16.9578,16.9687,16.9523,16.9687,34600.0
2006-06-06 13:35:00,31.22,31.22,31.19,31.2,15400.0,16.9687,16.9687,16.9523,16.9578,15400.0
2006-06-06 13:40:00,31.2,31.2,31.14,31.14,53400.0,16.9578,16.9578,16.9252,16.9252,53400.0
2006-06-06 13:45:00,31.14,31.14,31.09,31.13,27900.0,16.9252,16.9252,16.898,16.9197,27900.0
2006-06-06 13:50:00,31.13,31.16,31.11,31.16,26500.0,16.9197,16.936,16.9089,16.936,26500.0
2006-06-06 13:55:00,31.16,31.16,31.12,31.16,38100.0,16.936,16.936,16.9143,16.936,38100.0
2006-06-06 14:00:00,31.16,31.17,31.11,31.13,22600.0,16.936,16.9415,16.9089,16.9197,22600.0
2006-06-06 14:05:00,31.13,31.16,31.12,31.13,42400.0,16.9197,16.936,16.9143,16.9197,42400.0
2006-06-06 14:10:00,31.13,31.15,31.1,31.14,42900.0,16.9197,16.9306,16.9034,16.9252,42900.0
2006-06-06 14:15:00,31.15,31.17,31.11,31.16,29700.0,16.9306,16.9415,16.9089,16.936,29700.0
2006-06-06 14:20:00,31.16,31.17,31.14,31.15,19200.0,16.936,16.9415,16.9252,16.9306,19200.0
2006-06-06 14:25:00,31.16,31.2,31.15,31.17,47200.0,16.936,16.9578,16.9306,16.9415,47200.0
2006-06-06 14:30:00,31.17,31.26,31.17,31.19,40000.0,16.9415,16.9904,16.9415,16.9523,40000.0
2006-06-06 14:35:00,31.19,31.22,31.18,31.19,20200.0,16.9523,16.9687,16.9469,16.9523,20200.0
2006-06-06 14:40:00,31.19,31.19,31.09,31.12,57100.0,16.9523,16.9523,16.898,16.9143,57100.0
2006-06-06 14:45:00,31.12,31.15,31.08,31.15,65700.0,16.9143,16.9306,16.8926,16.9306,65700.0
2006-06-06 14:50:00,31.13,31.15,31.11,31.12,20900.0,16.9197,16.9306,16.9089,16.9143,20900.0
2006-06-06 14:55:00,31.11,31.14,31.09,31.11,25300.0,16.9089,16.9252,16.898,16.9089,25300.0
2006-06-06 15:00:00,31.1,31.15,31.09,31.14,48600.0,16.9034,16.9306,16.898,16.9252,48600.0
2006-06-06 15:05:00,31.14,31.17,31.11,31.11,43300.0,16.9252,16.9415,16.9089,16.9089,43300.0
2006-06-06 15:10:00,31.11,31.13,31.1,31.13,28200.0,16.9089,16.9197,16.9034,16.9197,28200.0
2006-06-06 15:15:00,31.13,31.13,31.06,31.07,43600.0,16.9197,16.9197,16.8817,16.8871,43600.0
2006-06-06 15:20:00,31.07,31.12,31.07,31.09,41900.0,16.8871,16.9143,16.8871,16.898,41900.0
2006-06-06 15:25:00,31.09,31.1,31.07,31.08,42500.0,16.898,16.9034,16.8871,16.8926,42500.0
2006-06-06 15:30:00,31.09,31.17,31.07,31.17,61900.0,16.898,16.9415,16.8871,16.9415,61900.0
2006-06-06 15:35:00,31.17,31.17,31.14,31.17,53000.0,16.9415,16.9415,16.9252,16.9415,53000.0
2006-06-06 15:40:00,31.17,31.27,31.16,31.2,86500.0,16.9415,16.9958,16.936,16.9578,86500.0
2006-06-06 15:45:00,31.2,31.24,31.18,31.18,98300.0,16.9578,16.9795,16.9469,16.9469,98300.0
2006-06-06 15:50:00,31.18,31.26,31.15,31.26,96000.0,16.9469,16.9904,16.9306,16.9904,96000.0
2006-06-06 15:55:00,31.26,31.28,31.25,31.27,112100.0,16.9904,17.0013,16.985,16.9958,112100.0
2006-06-07 09:30:00,31.37,31.44,31.32,31.42,98000.0,17.0502,17.0882,17.023,17.0774,98000.0
2006-06-07 09:35:00,31.42,31.42,31.37,31.39,34500.0,17.0774,17.0774,17.0502,17.0611,34500.0
2006-06-07 09:40:00,31.4,31.43,31.38,31.4,36600.0,17.0665,17.0828,17.0556,17.0665,36600.0
2006-06-07 09:45:00,31.39,31.42,31.33,31.41,51100.0,17.0611,17.0774,17.0284,17.0719,51100.0
2006-06-07 09:50:00,31.41,31.44,31.39,31.44,29000.0,17.0719,17.0882,17.0611,17.0882,29000.0
2006-06-07 09:55:00,31.43,31.49,31.42,31.46,37600.0,17.0828,17.1154,17.0774,17.0991,37600.0
2006-06-07 10:00:00,31.47,31.54,31.45,31.54,76100.0,17.1045,17.1426,17.0937,17.1426,76100.0
2006-06-07 10:05:00,31.54,31.6,31.54,31.6,83900.0,17.1426,17.1752,17.1426,17.1752,83900.0
2006-06-07 10:10:00,31.6,31.69,31.6,31.68,73400.0,17.1752,17.2241,17.1752,17.2187,73400.0
2006-06-07 10:15:00,31.68,31.68,31.62,31.65,50100.0,17.2187,17.2187,17.1861,17.2024,50100.0
2006-06-07 10:20:00,31.65,31.67,31.63,31.66,44700.0,17.2024,17.2132,17.1915,17.2078,44700.0
2006-06-07 10:25:00,31.66,31.66,31.62,31.66,41600.0,17.2078,17.2078,17.1861,17.2078,41600.0
2006-06-07 10:30:00,31.66,31.67,31.63,31.63,50000.0,17.2078,17.2132,17.1915,17.1915,50000.0
2006-06-07 10:35:00,31.63,31.63,31.58,31.58,49900.0,17.1915,17.1915,17.1643,17.1643,49900.0
2006-06-07 10:40:00,31.58,31.59,31.45,31.54,52400.0,17.1643,17.1698,17.0937,17.1426,52400.0
2006-06-07 10:45:00,31.54,31.54,31.49,31.52,44800.0,17.1426,17.1426,17.1154,17.1317,44800.0
2006-06-07 10:50:00,31.52,31.53,31.47,31.52,70000.0,17.1317,17.1371,17.1045,17.1317,70000.0
2006-06-07 10:55:00,31.5,31.55,31.5,31.52,29600.0,17.1208,17.148,17.1208,17.1317,29600.0
2006-06-07 11:00:00,31.52,31.61,31.51,31.61,42800.0,17.1317,17.1806,17.1263,17.1806,42800.0
2006-06-07 11:05:00,31.6,31.63,31.6,31.62,31600.0,17.1752,17.1915,17.1752,17.1861,31600.0
2006-06-07 11:10:00,31.63,31.65,31.62,31.65,61600.0,17.1915,17.2024,17.1861,17.2024,61600.0
2006-06-07 11:15:00,31.65,31.66,31.6,31.61,28400.0,17.2024,17.2078,17.1752,17.1806,28400.0
2006-06-07 11:20:00,31.61,31.65,31.6,31.63,56100.0,17.1806,17.2024,17.1752,17.1915,56100.0
2006-06-07 11:25:00,31.63,31.63,31.57,31.6,58000.0,17.1915,17.1915,17.1589,17.1752,58000.0
2006-06-07 11:30:00,31.6,31.61,31.57,31.61,30200.0,17.1752,17.1806,17.1589,17.1806,30200.0
2006-06-07 11:35:00,31.61,31.67,31.59,31.66,55500.0,17.1806,17.2132,17.1698,17.2078,55500.0
2006-06-07 11:40:00,31.67,31.71,31.66,31.7,60800.0,17.2132,17.235,17.2078,17.2295,60800.0
2006-06-07 11:45:00,31.7,31.71,31.68,31.71,62200.0,17.2295,17.235,17.2187,17.235,62200.0
2006-06-07 11:50:00,31.7,31.72,31.68,31.72,23100.0,17.2295,17.2404,17.2187,17.2404,23100.0
2006-06-07 11:55:00,31.72,31.8,31.71,31.79,85500.0,17.2404,17.2839,17.235,17.2785,85500.0
2006-06-07 12:00:00,31.8,31.82,31.78,31.82,56000.0,17.2839,17.2948,17.273,17.2948,56000.0
2006-06-07 12:05:00,31.82,31.83,31.8,31.81,36200.0,17.2948,17.3002,17.2839,17.2893,36200.0
2006-06-07 12:10:00,31.81,31.82,31.8,31.82,24900.0,17.2893,17.2948,17.2839,17.2948,24900.0
2006-06-07 12:15:00,31.81,31.83,31.81,31.81,32700.0,17.2893,17.3002,17.2893,17.2893,32700.0
2006-06-07 12:20:00,31.82,31.83,31.8,31.8,28900.0,17.2948,17.3002,17.2839,17.2839,28900.0
2006-06-07 12:25:00,31.81,31.81,31.77,31.79,43500.0,17.2893,17.2893,17.2676,17.2785,43500.0
2006-06-07 12:30:00,31.78,31.79,31.72,31.75,54500.0,17.273,17.2785,17.2404,17.2567,54500.0
2006-06-07 12:35:00,31.75,31.76,31.7,31.71,57100.0,17.2567,17.2622,17.2295,17.235,57100.0
2006-06-07 12:40:00,31.7,31.75,31.7,31.75,23600.0,17.2295,17.2567,17.2295,17.2567,23600.0
2006-06-07 12:45:00,31.75,31.78,31.75,31.76,57700.0,17.2567,17.273,17.2567,17.2622,57700.0
2006-06-07 12:50:00,31.76,31.78,31.74,31.78,36800.0,17.2622,17.273,17.2513,17.273,36800.0
2006-06-07 12:55:00,31.79,31.8,31.76,31.78,36400.0,17.2785,17.2839,17.2622,17.273,36400.0
2006-06-07 13:00:00,31.77,31.83,31.77,31.81,55300.0,17.2676,17.3002,17.2676,17.2893,55300.0
2006-06-07 13:05:00,31.81,31.82,31.79,31.8,19700.0,17.2893,17.2948,17.2785,17.2839,19700.0
2006-06-07 13:10:00,31.79,31.82,31.78,31.78,35900.0,17.2785,17.2948,17.273,17.273,35900.0
2006-06-07 13:15:00,31.79,31.8,31.77,31.8,24700.0,17.2785,17.2839,17.2676,17.2839,24700.0
2006-06-07 13:20:00,31.8,31.81,31.79,31.8,52900.0,17.2839,17.2893,17.2785,17.2839,52900.0
2006-06-07 13:25:00,31.81,31.82,31.79,31.8,41300.0,17.2893,17.2948,17.2785,17.2839,41300.0
2006-06-07 13:30:00,31.79,31.81,31.78,31.8,46700.0,17.2785,17.2893,17.273,17.2839,46700.0
2006-06-07 13:35:00,31.8,31.8,31.75,31.77,44400.0,17.2839,17.2839,17.2567,17.2676,44400.0
2006-06-07 13:40:00,31.76,31.78,31.73,31.75,50200.0,17.2622,17.273,17.2458,17.2567,50200.0
2006-06-07 13:45:00,31.74,31.77,31.73,31.74,50500.0,17.2513,17.2676,17.2458,17.2513,50500.0
2006-06-07 13:50:00,31.74,31.8,31.74,31.8,53100.0,17.2513,17.2839,17.2513,17.2839,53100.0
2006-06-07 13:55:00,31.8,31.8,31.77,31.78,18800.0,17.2839,17.2839,17.2676,17.273,18800.0
2006-06-07 14:00:00,31.78,31.78,31.72,31.72,61700.0,17.273,17.273,17.2404,17.2404,61700.0
2006-06-07 14:05:00,31.72,31.72,31.63,31.63,147500.0,17.2404,17.2404,17.1915,17.1915,147500.0
2006-06-07 14:10:00,31.63,31.7,31.62,31.7,65300.0,17.1915,17.2295,17.1861,17.2295,65300.0
2006-06-07 14:15:00,31.71,31.73,31.67,31.7,50500.0,17.235,17.2458,17.2132,17.2295,50500.0
2006-06-07 14:20:00,31.7,31.73,31.7,31.73,45100.0,17.2295,17.2458,17.2295,17.2458,45100.0
2006-06-07 14:25:00,31.73,31.78,31.73,31.75,84900.0,17.2458,17.273,17.2458,17.2567,84900.0
2006-06-07 14:30:00,31.76,31.76,31.73,31.76,57700.0,17.2622,17.2622,17.2458,17.2622,57700.0
2006-06-07 14:35:00,31.76,31.8,31.75,31.8,43900.0,17.2622,17.2839,17.2567,17.2839,43900.0
2006-06-07 14:40:00,31.8,31.8,31.77,31.78,23500.0,17.2839,17.2839,17.2676,17.273,23500.0
2006-06-07 14:45:00,31.78,31.79,31.74,31.78,44700.0,17.273,17.2785,17.2513,17.273,44700.0
2006-06-07 14:50:00,31.77,31.81,31.74,31.8,42800.0,17.2676,17.2893,17.2513,17.2839,42800.0
2006-06-07 14:55:00,31.81,31.82,31.77,31.79,34300.0,17.2893,17.2948,17.2676,17.2785,34300.0
2006-06-07 15:00:00,31.79,31.83,31.79,31.81,63400.0,17.2785,17.3002,17.2785,17.2893,63400.0
2006-06-07 15:05:00,31.81,31.82,31.78,31.8,41700.0,17.2893,17.2948,17.273,17.2839,41700.0
2006-06-07 15:10:00,31.8,31.81,31.77,31.79,98300.0,17.2839,17.2893,17.2676,17.2785,98300.0
2006-06-07 15:15:00,31.78,31.83,31.78,31.81,64000.0,17.273,17.3002,17.273,17.2893,64000.0
2006-06-07 15:20:00,31.8,31.82,31.76,31.77,73100.0,17.2839,17.2948,17.2622,17.2676,73100.0
2006-06-07 15:25:00,31.76,31.77,31.7,31.7,106600.0,17.2622,17.2676,17.2295,17.2295,106600.0
2006-06-07 15:30:00,31.7,31.71,31.68,31.69,79100.0,17.2295,17.235,17.2187,17.2241,79100.0
2006-06-07 15:35:00,31.68,31.71,31.68,31.69,67600.0,17.2187,17.235,17.2187,17.2241,67600.0
2006-06-07 15:40:00,31.69,31.7,31.65,31.66,109300.0,17.2241,17.2295,17.2024,17.2078,109300.0
2006-06-07 15:45:00,31.66,31.67,31.6,31.6,125200.0,17.2078,17.2132,17.1752,17.1752,125200.0
2006-06-07 15:50:00,31.6,31.61,31.53,31.56,186100.0,17.1752,17.1806,17.1371,17.1535,186100.0
2006-06-07 15:55:00,31.55,31.56,31.54,31.55,236100.0,17.148,17.1535,17.1426,17.148,236100.0
2006-06-08 09:30:00,31.45,31.45,31.42,31.42,72100.0,17.0937,17.0937,17.0774,17.0774,72100.0
2006-06-08 09:35:00,31.42,31.54,31.42,31.53,71800.0,17.0774,17.1426,17.0774,17.1371,71800.0
2006-06-08 09:40:00,31.52,31.55,31.48,31.49,67900.0,17.1317,17.148,17.11,17.1154,67900.0
2006-06-08 09:45:00,31.49,31.49,31.45,31.48,50500.0,17.1154,17.1154,17.0937,17.11,50500.0
2006-06-08 09:50:00,31.49,31.5,31.41,31.43,54100.0,17.1154,17.1208,17.0719,17.0828,54100.0
2006-06-08 09:55:00,31.42,31.44,31.39,31.43,58700.0,17.0774,17.0882,17.0611,17.0828,58700.0
2006-06-08 10:00:00,31.43,31.46,31.39,31.4,51100.0,17.0828,17.0991,17.0611,17.0665,51100.0
2006-06-08 10:05:00,31.39,31.45,31.38,31.44,45000.0,17.0611,17.0937,17.0556,17.0882,45000.0
2006-06-08 10:10:00,31.45,31.49,31.41,31.41,49000.0,17.0937,17.1154,17.0719,17.0719,49000.0
2006-06-08 10:15:00,31.4,31.41,31.35,31.39,58000.0,17.0665,17.0719,17.0393,17.0611,58000.0
2006-06-08 10:20:00,31.4,31.45,31.37,31.37,30500.0,17.0665,17.0937,17.0502,17.0502,30500.0
2006-06-08 10:25:00,31.37,31.4,31.36,31.38,48000.0,17.0502,17.0665,17.0447,17.0556,48000.0
2006-06-08 10:30:00,31.38,31.46,31.37,31.43,64600.0,17.0556,17.0991,17.0502,17.0828,64600.0
2006-06-08 10:35:00,31.42,31.43,31.35,31.4,62500.0,17.0774,17.0828,17.0393,17.0665,62500.0
2006-06-08 10:40:00,31.43,31.43,31.33,31.38,69200.0,17.0828,17.0828,17.0284,17.0556,69200.0
2006-06-08 10:45:00,31.37,31.47,31.37,31.45,54300.0,17.0502,17.1045,17.0502,17.0937,54300.0
2006-06-08 10:50:00,31.46,31.46,31.39,31.42,49200.0,17.0991,17.0991,17.0611,17.0774,49200.0
2006-06-08 10:55:00,31.41,31.45,31.4,31.45,67800.0,17.0719,17.0937,17.0665,17.0937,67800.0
2006-06-08 11:00:00,31.42,31.5,31.42,31.48,70400.0,17.0774,17.1208,17.0774,17.11,70400.0
2006-06-08 11:05:00,31.47,31.5,31.45,31.49,41100.0,17.1045,17.1208,17.0937,17.1154,41100.0
2006-06-08 11:10:00,31.49,31.5,31.46,31.47,40300.0,17.1154,17.1208,17.0991,17.1045,40300.0
2006-06-08 11:15:00,31.47,31.48,31.42,31.43,61000.0,17.1045,17.11,17.0774,17.0828,61000.0
2006-06-08 11:20:00,31.43,31.44,31.26,31.32,133000.0,17.0828,17.0882,16.9904,17.023,133000.0
2006-06-08 11:25:00,31.32,31.34,31.3,31.33,37200.0,17.023,17.0339,17.0121,17.0284,37200.0
2006-06-08 11:30:00,31.32,31.32,31.22,31.26,71300.0,17.023,17.023,16.9687,16.9904,71300.0
2006-06-08 11:35:00,31.26,31.37,31.26,31.37,97100.0,16.9904,17.0502,16.9904,17.0502,97100.0
2006-06-08 11:40:00,31.38,31.45,31.37,31.38,79300.0,17.0556,17.0937,17.0502,17.0556,79300.0
2006-06-08 11:45:00,31.39,31.45,31.38,31.44,72000.0,17.0611,17.0937,17.0556,17.0882,72000.0
2006-06-08 11:50:00,31.44,31.44,31.3,31.3,123900.0,17.0882,17.0882,17.0121,17.0121,123900.0
2006-06-08 11:55:00,31.3,31.44,31.3,31.4,98900.0,17.0121,17.0882,17.0121,17.0665,98900.0
2006-06-08 12:00:00,31.38,31.43,31.35,31.36,59900.0,17.0556,17.0828,17.0393,17.0447,59900.0
2006-06-08 12:05:00,31.36,31.36,31.32,31.34,60500.0,17.0447,17.0447,17.023,17.0339,60500.0
2006-06-08 12:10:00,31.33,31.43,31.33,31.37,93100.0,17.0284,17.0828,17.0284,17.0502,93100.0
2006-06-08 12:15:00,31.37,31.42,31.35,31.36,83800.0,17.0502,17.0774,17.0393,17.0447,83800.0
2006-06-08 12:20:00,31.36,31.38,31.31,31.33,33100.0,17.0447,17.0556,17.0176,17.0284,33100.0
2006-06-08 12:25:00,31.31,31.37,31.3,31.35,38100.0,17.0176,17.0502,17.0121,17.0393,38100.0
2006-06-08 12:30:00,31.36,31.38,31.34,31.34,17700.0,17.0447,17.0556,17.0339,17.0339,17700.0
2006-06-08 12:35:00,31.35,31.41,31.34,31.41,55700.0,17.0393,17.0719,17.0339,17.0719,55700.0
2006-06-08 12:40:00,31.4,31.4,31.36,31.38,59500.0,17.0665,17.0665,17.0447,17.0556,59500.0
2006-06-08 12:45:00,31.38,31.42,31.37,31.4,44800.0,17.0556,17.0774,17.0502,17.0665,44800.0
2006-06-08 12:50:00,31.39,31.45,31.39,31.44,37900.0,17.0611,17.0937,17.0611,17.0882,37900.0
2006-06-08 12:55:00,31.45,31.45,31.37,31.37,20500.0,17.0937,17.0937,17.0502,17.0502,20500.0
2006-06-08 13:00:00,31.37,31.39,31.35,31.35,36700.0,17.0502,17.0611,17.0393,17.0393,36700.0
2006-06-08 13:05:00,31.35,31.36,31.29,31.29,73200.0,17.0393,17.0447,17.0067,17.0067,73200.0
2006-06-08 13:10:00,31.29,31.32,31.28,31.3,27500.0,17.0067,17.023,17.0013,17.0121,27500.0
2006-06-08 13:15:00,31.29,31.33,31.29,31.32,48500.0,17.0067,17.0284,17.0067,17.023,48500.0
2006-06-08 13:20:00,31.32,31.32,31.3,31.31,45600.0,17.023,17.023,17.0121,17.0176,45600.0
2006-06-08 13:25:00,31.3,31.35,31.3,31.33,36800.0,17.0121,17.0393,17.0121,17.0284,36800.0
2006-06-08 13:30:00,31.33,31.38,31.31,31.37,86500.0,17.0284,17.0556,17.0176,17.0502,86500.0
2006-06-08 13:35:00,31.37,31.45,31.36,31.44,85600.0,17.0502,17.0937,17.0447,17.0882,85600.0
2006-06-08 13:40:00,31.45,31.48,31.42,31.44,93300.0,17.0937,17.11,17.0774,17.0882,93300.0
2006-06-08 13:45:00,31.44,31.44,31.38,31.41,35100.0,17.0882,17.0882,17.0556,17.0719,35100.0
2006-06-08 13:50:00,31.41,31.49,31.38,31.47,53100.0,17.0719,17.1154,17.0556,17.1045,53100.0
2006-06-08 13:55:00,31.47,31.48,31.43,31.45,37000.0,17.1045,17.11,17.0828,17.0937,37000.0
2006-06-08 14:00:00,31.45,31.47,31.43,31.46,54200.0,17.0937,17.1045,17.0828,17.0991,54200.0
2006-06-08 14:05:00,31.46,31.47,31.41,31.44,113000.0,17.0991,17.1045,17.0719,17.0882,113000.0
2006-06-08 14:10:00,31.45,31.46,31.44,31.44,60400.0,17.0937,17.0991,17.0882,17.0882,60400.0
2006-06-08 14:15:00,31.45,31.49,31.44,31.48,78000.0,17.0937,17.1154,17.0882,17.11,78000.0
2006-06-08 14:20:00,31.47,31.48,31.41,31.41,61100.0,17.1045,17.11,17.0719,17.0719,61100.0
2006-06-08 14:25:00,31.41,31.47,31.4,31.44,64000.0,17.0719,17.1045,17.0665,17.0882,64000.0
2006-06-08 14:30:00,31.44,31.45,31.41,31.45,26800.0,17.0882,17.0937,17.0719,17.0937,26800.0
2006-06-08 14:35:00,31.46,31.53,31.46,31.53,67200.0,17.0991,17.1371,17.0991,17.1371,67200.0
2006-06-08 14:40:00,31.53,31.55,31.48,31.5,37200.0,17.1371,17.148,17.11,17.1208,37200.0
2006-06-08 14:45:00,31.49,31.54,31.47,31.47,29800.0,17.1154,17.1426,17.1045,17.1045,29800.0
2006-06-08 14:50:00,31.47,31.51,31.47,31.5,41200.0,17.1045,17.1263,17.1045,17.1208,41200.0
2006-06-08 14:55:00,31.49,31.52,31.47,31.49,52200.0,17.1154,17.1317,17.1045,17.1154,52200.0
2006-06-08 15:00:00,31.49,31.53,31.48,31.5,108800.0,17.1154,17.1371,17.11,17.1208,108800.0
2006-06-08 15:05:00,31.5,31.54,31.49,31.54,65400.0,17.1208,17.1426,17.1154,17.1426,65400.0
2006-06-08 15:10:00,31.54,31.61,31.52,31.57,191300.0,17.1426,17.1806,17.1317,17.1589,191300.0
2006-06-08 15:15:00,31.57,31.58,31.52,31.53,78500.0,17.1589,17.1643,17.1317,17.1371,78500.0
2006-06-08 15:20:00,31.54,31.54,31.51,31.53,38600.0,17.1426,17.1426,17.1263,17.1371,38600.0
2006-06-08 15:25:00,31.52,31.52,31.49,31.51,41600.0,17.1317,17.1317,17.1154,17.1263,41600.0
2006-06-08 15:30:00,31.48,31.54,31.48,31.53,63900.0,17.11,17.1426,17.11,17.1371,63900.0
2006-06-08 15:35:00,31.54,31.63,31.53,31.63,85800.0,17.1426,17.1915,17.1371,17.1915,85800.0
2006-06-08 15:40:00,31.63,31.66,31.6,31.66,124600.0,17.1915,17.2078,17.1752,17.2078,124600.0
2006-06-08 15:45:00,31.66,31.66,31.57,31.6,183900.0,17.2078,17.2078,17.1589,17.1752,183900.0
2006-06-08 15:50:00,31.6,31.6,31.55,31.57,75300.0,17.1752,17.1752,17.148,17.1589,75300.0
2006-06-08 15:55:00,31.57,31.61,31.57,31.59,97400.0,17.1589,17.1806,17.1589,17.1698,97400.0
2006-06-09 09:30:00,31.58,31.6,31.54,31.54,93300.0,17.1643,17.1752,17.1426,17.1426,93300.0
2006-06-09 09:35:00,31.55,31.55,31.42,31.51,52700.0,17.148,17.148,17.0774,17.1263,52700.0
2006-06-09 09:40:00,31.5,31.58,31.46,31.57,81100.0,17.1208,17.1643,17.0991,17.1589,81100.0
2006-06-09 09:45:00,31.55,31.57,31.52,31.52,45600.0,17.148,17.1589,17.1317,17.1317,45600.0
2006-06-09 09:50:00,31.53,31.55,31.52,31.54,54600.0,17.1371,17.148,17.1317,17.1426,54600.0
2006-06-09 09:55:00,31.53,31.58,31.52,31.54,86400.0,17.1371,17.1643,17.1317,17.1426,86400.0
2006-06-09 10:00:00,31.54,31.54,31.5,31.5,66900.0,17.1426,17.1426,17.1208,17.1208,66900.0
2006-06-09 10:05:00,31.51,31.54,31.49,31.51,59300.0,17.1263,17.1426,17.1154,17.1263,59300.0
2006-06-09 10:10:00,31.51,31.53,31.48,31.51,70300.0,17.1263,17.1371,17.11,17.1263,70300.0
2006-06-09 10:15:00,31.51,31.52,31.48,31.5,33900.0,17.1263,17.1317,17.11,17.1208,33900.0
2006-06-09 10:20:00,31.5,31.54,31.5,31.53,34700.0,17.1208,17.1426,17.1208,17.1371,34700.0
2006-06-09 10:25:00,31.53,31.53,31.51,31.53,29500.0,17.1371,17.1371,17.1263,17.1371,29500.0
2006-06-09 10:30:00,31.53,31.57,31.53,31.55,92800.0,17.1371,17.1589,17.1371,17.148,92800.0
2006-06-09 10:35:00,31.55,31.58,31.55,31.58,58000.0,17.148,17.1643,17.148,17.1643,58000.0
2006-06-09 10:40:00,31.58,31.62,31.57,31.57,140500.0,17.1643,17.1861,17.1589,17.1589,140500.0
2006-06-09 10:45:00,31.59,31.61,31.58,31.6,19800.0,17.1698,17.1806,17.1643,17.1752,19800.0
2006-06-09 10:50:00,31.61,31.62,31.56,31.58,28200.0,17.1806,17.1861,17.1535,17.1643,28200.0
2006-06-09 10:55:00,31.58,31.62,31.56,31.59,43200.0,17.1643,17.1861,17.1535,17.1698,43200.0
2006-06-09 11:00:00,31.59,31.63,31.58,31.62,31400.0,17.1698,17.1915,17.1643,17.1861,31400.0
2006-06-09 11:05:00,31.62,31.63,31.6,31.61,31600.0,17.1861,17.1915,17.1752,17.1806,31600.0
2006-06-09 11:10:00,31.62,31.64,31.59,31.59,19200.0,17.1861,17.1969,17.1698,17.1698,19200.0
2006-06-09 11:15:00,31.59,31.61,31.59,31.61,40600.0,17.1698,17.1806,17.1698,17.1806,40600.0
2006-06-09 11:20:00,31.61,31.64,31.61,31.64,48200.0,17.1806,17.1969,17.1806,17.1969,48200.0
2006-06-09 11:25:00,31.64,31.65,31.61,31.61,31800.0,17.1969,17.2024,17.1806,17.1806,31800.0
2006-06-09 11:30:00,31.63,31.63,31.6,31.62,43800.0,17.1915,17.1915,17.1752,17.1861,43800.0
2006-06-09 11:35:00,31.62,31.64,31.59,31.62,46500.0,17.1861,17.1969,17.1698,17.1861,46500.0
2006-06-09 11:40:00,31.62,31.63,31.59,31.61,41500.0,17.1861,17.1915,17.1698,17.1806,41500.0
2006-06-09 11:45:00,31.61,31.61,31.55,31.61,79700.0,17.1806,17.1806,17.148,17.1806,79700.0
2006-06-09 11:50:00,31.6,31.6,31.54,31.56,52600.0,17.1752,17.1752,17.1426,17.1535,52600.0
2006-06-09 11:55:00,31.56,31.6,31.54,31.59,53800.0,17.1535,17.1752,17.1426,17.1698,53800.0
2006-06-09 12:00:00,31.58,31.6,31.56,31.59,55700.0,17.1643,17.1752,17.1535,17.1698,55700.0
2006-06-09 12:05:00,31.58,31.63,31.58,31.62,31100.0,17.1643,17.1915,17.1643,17.1861,31100.0
2006-06-09 12:10:00,31.6,31.62,31.58,31.59,41000.0,17.1752,17.1861,17.1643,17.1698,41000.0
2006-06-09 12:15:00,31.58,31.6,31.58,31.58,12000.0,17.1643,17.1752,17.1643,17.1643,12000.0
2006-06-09 12:20:00,31.58,31.6,31.57,31.58,23400.0,17.1643,17.1752,17.1589,17.1643,23400.0
2006-06-09 12:25:00,31.57,31.57,31.55,31.55,107800.0,17.1589,17.1589,17.148,17.148,107800.0
2006-06-09 12:30:00,31.55,31.56,31.52,31.55,41400.0,17.148,17.1535,17.1317,17.148,41400.0
2006-06-09 12:35:00,31.55,31.57,31.55,31.55,26800.0,17.148,17.1589,17.148,17.148,26800.0
2006-06-09 12:40:00,31.55,31.57,31.53,31.53,27100.0,17.148,17.1589,17.1371,17.1371,27100.0
2006-06-09 12:45:00,31.54,31.54,31.5,31.52,34400.0,17.1426,17.1426,17.1208,17.1317,34400.0
2006-06-09 12:50:00,31.53,31.53,31.51,31.53,23500.0,17.1371,17.1371,17.1263,17.1371,23500.0
2006-06-09 12:55:00,31.53,31.53,31.43,31.45,52100.0,17.1371,17.1371,17.0828,17.0937,52100.0
2006-06-09 13:00:00,31.45,31.46,31.38,31.38,37300.0,17.0937,17.0991,17.0556,17.0556,37300.0
2006-06-09 13:05:00,31.4,31.56,31.37,31.44,122400.0,17.0665,17.1535,17.0502,17.0882,122400.0
2006-06-09 13:10:00,31.45,31.47,31.44,31.44,41100.0,17.0937,17.1045,17.0882,17.0882,41100.0
2006-06-09 13:15:00,31.45,31.45,31.38,31.41,42000.0,17.0937,17.0937,17.0556,17.0719,42000.0
2006-06-09 13:20:00,31.4,31.42,31.38,31.41,39200.0,17.0665,17.0774,17.0556,17.0719,39200.0
2006-06-09 13:25:00,31.4,31.42,31.39,31.41,34900.0,17.0665,17.0774,17.0611,17.0719,34900.0
2006-06-09 13:30:00,31.41,31.43,31.4,31.41,25400.0,17.0719,17.0828,17.0665,17.0719,25400.0
2006-06-09 13:35:00,31.41,31.44,31.4,31.41,41600.0,17.0719,17.0882,17.0665,17.0719,41600.0
2006-06-09 13:40:00,31.4,31.41,31.38,31.39,22900.0,17.0665,17.0719,17.0556,17.0611,22900.0
2006-06-09 13:45:00,31.39,31.44,31.38,31.43,36400.0,17.0611,17.0882,17.0556,17.0828,36400.0
2006-06-09 13:50:00,31.42,31.5,31.42,31.5,23000.0,17.0774,17.1208,17.0774,17.1208,23000.0
2006-06-09 13:55:00,31.48,31.5,31.46,31.46,29700.0,17.11,17.1208,17.0991,17.0991,29700.0
2006-06-09 14:00:00,31.45,31.5,31.45,31.49,26500.0,17.0937,17.1208,17.0937,17.1154,26500.0
2006-06-09 14:05:00,31.48,31.49,31.46,31.46,26400.0,17.11,17.1154,17.0991,17.0991,26400.0
2006-06-09 14:10:00,31.47,31.51,31.46,31.5,29100.0,17.1045,17.1263,17.0991,17.1208,29100.0
2006-06-09 14:15:00,31.5,31.51,31.38,31.44,74800.0,17.1208,17.1263,17.0556,17.0882,74800.0
2006-06-09 14:20:00,31.44,31.5,31.43,31.49,45800.0,17.0882,17.1208,17.0828,17.1154,45800.0
2006-06-09 14:25:00,31.49,31.54,31.49,31.51,26000.0,17.1154,17.1426,17.1154,17.1263,26000.0
2006-06-09 14:30:00,31.5,31.55,31.5,31.52,15600.0,17.1208,17.148,17.1208,17.1317,15600.0
2006-06-09 14:35:00,31.52,31.54,31.5,31.53,33600.0,17.1317,17.1426,17.1208,17.1371,33600.0
2006-06-09 14:40:00,31.54,31.57,31.51,31.57,29700.0,17.1426,17.1589,17.1263,17.1589,29700.0
2006-06-09 14:45:00,31.57,31.64,31.57,31.64,73200.0,17.1589,17.1969,17.1589,17.1969,73200.0
2006-06-09 14:50:00,31.64,31.66,31.63,31.66,95100.0,17.1969,17.2078,17.1915,17.2078,95100.0
2006-06-09 14:55:00,31.66,31.66,31.59,31.59,42100.0,17.2078,17.2078,17.1698,17.1698,42100.0
2006-06-09 15:00:00,31.59,31.61,31.56,31.57,34400.0,17.1698,17.1806,17.1535,17.1589,34400.0
2006-06-09 15:05:00,31.57,31.63,31.57,31.6,32800.0,17.1589,17.1915,17.1589,17.1752,32800.0
2006-06-09 15:10:00,31.6,31.61,31.58,31.58,27200.0,17.1752,17.1806,17.1643,17.1643,27200.0
2006-06-09 15:15:00,31.59,31.63,31.59,31.61,41600.0,17.1698,17.1915,17.1698,17.1806,41600.0
2006-06-09 15:20:00,31.61,31.62,31.58,31.58,31200.0,17.1806,17.1861,17.1643,17.1643,31200.0
2006-06-09 15:25:00,31.58,31.6,31.57,31.6,40600.0,17.1643,17.1752,17.1589,17.1752,40600.0
2006-06-09 15:30:00,31.6,31.6,31.55,31.56,59300.0,17.1752,17.1752,17.148,17.1535,59300.0
2006-06-09 15:35:00,31.56,31.59,31.54,31.59,56800.0,17.1535,17.1698,17.1426,17.1698,56800.0
2006-06-09 15:40:00,31.59,31.61,31.58,31.59,110900.0,17.1698,17.1806,17.1643,17.1698,110900.0
2006-06-09 15:45:00,31.59,31.6,31.58,31.59,66300.0,17.1698,17.1752,17.1643,17.1698,66300.0
2006-06-09 15:50:00,31.6,31.61,31.49,31.5,120800.0,17.1752,17.1806,17.1154,17.1208,120800.0
2006-06-09 15:55:00,31.5,31.58,31.49,31.57,341700.0,17.1208,17.1643,17.1154,17.1589,341700.0
2006-06-12 09:30:00,31.58,31.6,31.5,31.53,80700.0,17.1643,17.1752,17.1208,17.1371,80700.0
2006-06-12 09:35:00,31.53,31.59,31.53,31.54,24000.0,17.1371,17.1698,17.1371,17.1426,24000.0
2006-06-12 09:40:00,31.53,31.58,31.53,31.57,64500.0,17.1371,17.1643,17.1371,17.1589,64500.0
2006-06-12 09:45:00,31.56,31.57,31.53,31.54,35100.0,17.1535,17.1589,17.1371,17.1426,35100.0
2006-06-12 09:50:00,31.53,31.53,31.5,31.5,46700.0,17.1371,17.1371,17.1208,17.1208,46700.0
2006-06-12 09:55:00,31.51,31.53,31.49,31.52,46300.0,17.1263,17.1371,17.1154,17.1317,46300.0
2006-06-12 10:00:00,31.51,31.57,31.46,31.47,61600.0,17.1263,17.1589,17.0991,17.1045,61600.0
2006-06-12 10:05:00,31.47,31.5,31.47,31.48,58200.0,17.1045,17.1208,17.1045,17.11,58200.0
2006-06-12 10:10:00,31.47,31.49,31.46,31.47,60900.0,17.1045,17.1154,17.0991,17.1045,60900.0
2006-06-12 10:15:00,31.47,31.48,31.43,31.43,70800.0,17.1045,17.11,17.0828,17.0828,70800.0
2006-06-12 10:20:00,31.45,31.48,31.44,31.48,43400.0,17.0937,17.11,17.0882,17.11,43400.0
2006-06-12 10:25:00,31.48,31.48,31.44,31.45,32700.0,17.11,17.11,17.0882,17.0937,32700.0
2006-06-12 10:30:00,31.45,31.48,31.45,31.48,32600.0,17.0937,17.11,17.0937,17.11,32600.0
2006-06-12 10:35:00,31.46,31.5,31.46,31.48,53500.0,17.0991,17.1208,17.0991,17.11,53500.0
2006-06-12 10:40:00,31.48,31.54,31.48,31.51,57300.0,17.11,17.1426,17.11,17.1263,57300.0
2006-06-12 10:45:00,31.51,31.54,31.49,31.49,25400.0,17.1263,17.1426,17.1154,17.1154,25400.0
2006-06-12 10:50:00,31.5,31.52,31.47,31.52,22900.0,17.1208,17.1317,17.1045,17.1317,22900.0
2006-06-12 10:55:00,31.52,31.53,31.49,31.5,26600.0,17.1317,17.1371,17.1154,17.1208,26600.0
2006-06-12 11:00:00,31.49,31.5,31.45,31.45,22300.0,17.1154,17.1208,17.0937,17.0937,22300.0
2006-06-12 11:05:00,31.46,31.51,31.46,31.51,34700.0,17.0991,17.1263,17.0991,17.1263,34700.0
2006-06-12 11:10:00,31.51,31.54,31.51,31.52,24800.0,17.1263,17.1426,17.1263,17.1317,24800.0
2006-06-12 11:15:00,31.51,31.52,31.49,31.5,33500.0,17.1263,17.1317,17.1154,17.1208,33500.0
2006-06-12 11:20:00,31.49,31.5,31.47,31.47,33100.0,17.1154,17.1208,17.1045,17.1045,33100.0
2006-06-12 11:25:00,31.48,31.51,31.48,31.5,25600.0,17.11,17.1263,17.11,17.1208,25600.0
2006-06-12 11:30:00,31.51,31.58,31.5,31.56,40500.0,17.1263,17.1643,17.1208,17.1535,40500.0
2006-06-12 11:35:00,31.57,31.58,31.55,31.57,37000.0,17.1589,17.1643,17.148,17.1589,37000.0
2006-06-12 11:40:00,31.57,31.58,31.56,31.56,22900.0,17.1589,17.1643,17.1535,17.1535,22900.0
2006-06-12 11:45:00,31.57,31.57,31.52,31.55,47900.0,17.1589,17.1589,17.1317,17.148,47900.0
2006-06-12 11:50:00,31.58,31.62,31.58,31.62,46500.0,17.1643,17.1861,17.1643,17.1861,46500.0
2006-06-12 11:55:00,31.62,31.66,31.61,31.66,44900.0,17.1861,17.2078,17.1806,17.2078,44900.0
2006-06-12 12:00:00,31.65,31.67,31.65,31.67,35300.0,17.2024,17.2132,17.2024,17.2132,35300.0
2006-06-12 12:05:00,31.67,31.68,31.65,31.65,27700.0,17.2132,17.2187,17.2024,17.2024,27700.0
2006-06-12 12:10:00,31.66,31.66,31.64,31.64,8800.0,17.2078,17.2078,17.1969,17.1969,8800.0
2006-06-12 12:15:00,31.64,31.66,31.64,31.65,20100.0,17.1969,17.2078,17.1969,17.2024,20100.0
2006-06-12 12:20:00,31.65,31.65,31.61,31.62,40300.0,17.2024,17.2024,17.1806,17.1861,40300.0
2006-06-12 12:25:00,31.61,31.65,31.6,31.63,29600.0,17.1806,17.2024,17.1752,17.1915,29600.0
2006-06-12 12:30:00,31.62,31.64,31.62,31.63,8000.0,17.1861,17.1969,17.1861,17.1915,8000.0
2006-06-12 12:35:00,31.62,31.64,31.61,31.61,23300.0,17.1861,17.1969,17.1806,17.1806,23300.0
2006-06-12 12:40:00,31.6,31.62,31.6,31.61,21600.0,17.1752,17.1861,17.1752,17.1806,21600.0
2006-06-12 12:45:00,31.61,31.63,31.6,31.63,16500.0,17.1806,17.1915,17.1752,17.1915,16500.0
2006-06-12 12:50:00,31.63,31.64,31.63,31.63,9900.0,17.1915,17.1969,17.1915,17.1915,9900.0
2006-06-12 12:55:00,31.63,31.64,31.63,31.64,7500.0,17.1915,17.1969,17.1915,17.1969,7500.0
2006-06-12 13:00:00,31.63,31.64,31.56,31.6,87000.0,17.1915,17.1969,17.1535,17.1752,87000.0
2006-06-12 13:05:00,31.6,31.69,31.6,31.68,64800.0,17.1752,17.2241,17.1752,17.2187,64800.0
2006-06-12 13:10:00,31.68,31.72,31.68,31.72,43800.0,17.2187,17.2404,17.2187,17.2404,43800.0
2006-06-12 13:15:00,31.71,31.72,31.7,31.71,19200.0,17.235,17.2404,17.2295,17.235,19200.0
2006-06-12 13:20:00,31.71,31.71,31.69,31.7,30600.0,17.235,17.235,17.2241,17.2295,30600.0
2006-06-12 13:25:00,31.7,31.7,31.69,31.69,19400.0,17.2295,17.2295,17.2241,17.2241,19400.0
2006-06-12 13:30:00,31.7,31.7,31.68,31.7,23400.0,17.2295,17.2295,17.2187,17.2295,23400.0
2006-06-12 13:35:00,31.69,31.69,31.63,31.66,42600.0,17.2241,17.2241,17.1915,17.2078,42600.0
2006-06-12 13:40:00,31.66,31.69,31.65,31.68,17000.0,17.2078,17.2241,17.2024,17.2187,17000.0
2006-06-12 13:45:00,31.69,31.72,31.68,31.69,22100.0,17.2241,17.2404,17.2187,17.2241,22100.0
2006-06-12 13:50:00,31.7,31.7,31.68,31.69,25200.0,17.2295,17.2295,17.2187,17.2241,25200.0
2006-06-12 13:55:00,31.68,31.71,31.68,31.7,31700.0,17.2187,17.235,17.2187,17.2295,31700.0
2006-06-12 14:00:00,31.7,31.7,31.68,31.68,7700.0,17.2295,17.2295,17.2187,17.2187,7700.0
2006-06-12 14:05:00,31.68,31.69,31.65,31.65,39500.0,17.2187,17.2241,17.2024,17.2024,39500.0
2006-06-12 14:10:00,31.65,31.68,31.65,31.65,31800.0,17.2024,17.2187,17.2024,17.2024,31800.0
2006-06-12 14:15:00,31.65,31.66,31.62,31.63,31700.0,17.2024,17.2078,17.1861,17.1915,31700.0
2006-06-12 14:20:00,31.63,31.64,31.6,31.63,25200.0,17.1915,17.1969,17.1752,17.1915,25200.0
2006-06-12 14:25:00,31.62,31.64,31.62,31.62,18400.0,17.1861,17.1969,17.1861,17.1861,18400.0
2006-06-12 14:30:00,31.63,31.63,31.6,31.62,34900.0,17.1915,17.1915,17.1752,17.1861,34900.0
2006-06-12 14:35:00,31.61,31.63,31.6,31.62,24700.0,17.1806,17.1915,17.1752,17.1861,24700.0
2006-06-12 14:40:00,31.61,31.62,31.58,31.58,24700.0,17.1806,17.1861,17.1643,17.1643,24700.0
2006-06-12 14:45:00,31.58,31.62,31.57,31.6,50400.0,17.1643,17.1861,17.1589,17.1752,50400.0
2006-06-12 14:50:00,31.61,31.61,31.57,31.6,36000.0,17.1806,17.1806,17.1589,17.1752,36000.0
2006-06-12 14:55:00,31.59,31.6,31.58,31.58,54500.0,17.1698,17.1752,17.1643,17.1643,54500.0
2006-06-12 15:00:00,31.58,31.59,31.57,31.57,26700.0,17.1643,17.1698,17.1589,17.1589,26700.0
2006-06-12 15:05:00,31.58,31.59,31.57,31.59,42600.0,17.1643,17.1698,17.1589,17.1698,42600.0
2006-06-12 15:10:00,31.59,31.62,31.58,31.6,33600.0,17.1698,17.1861,17.1643,17.1752,33600.0
2006-06-12 15:15:00,31.61,31.61,31.57,31.57,49300.0,17.1806,17.1806,17.1589,17.1589,49300.0
2006-06-12 15:20:00,31.57,31.6,31.56,31.56,29300.0,17.1589,17.1752,17.1535,17.1535,29300.0
2006-06-12 15:25:00,31.57,31.57,31.54,31.55,78400.0,17.1589,17.1589,17.1426,17.148,78400.0
2006-06-12 15:30:00,31.54,31.55,31.5,31.5,63100.0,17.1426,17.148,17.1208,17.1208,63100.0
2006-06-12 15:35:00,31.5,31.53,31.49,31.51,103800.0,17.1208,17.1371,17.1154,17.1263,103800.0
2006-06-12 15:40:00,31.52,31.52,31.48,31.5,64100.0,17.1317,17.1317,17.11,17.1208,64100.0
2006-06-12 15:45:00,31.51,31.56,31.5,31.56,77800.0,17.1263,17.1535,17.1208,17.1535,77800.0
2006-06-12 15:50:00,31.56,31.56,31.53,31.53,101900.0,17.1535,17.1535,17.1371,17.1371,101900.0
2006-06-12 15:55:00,31.54,31.54,31.5,31.51,166800.0,17.1426,17.1426,17.1208,17.1263,166800.0
2006-06-13 09:30:00,31.55,31.55,31.49,31.51,191600.0,17.148,17.148,17.1154,17.1263,191600.0
2006-06-13 09:35:00,31.51,31.53,31.49,31.52,73800.0,17.1263,17.1371,17.1154,17.1317,73800.0
2006-06-13 09:40:00,31.52,31.7,31.49,31.66,84000.0,17.1317,17.2295,17.1154,17.2078,84000.0
2006-06-13 09:45:00,31.67,31.69,31.62,31.65,74600.0,17.2132,17.2241,17.1861,17.2024,74600.0
2006-06-13 09:50:00,31.68,31.75,31.67,31.67,86900.0,17.2187,17.2567,17.2132,17.2132,86900.0
2006-06-13 09:55:00,31.67,31.67,31.6,31.63,47000.0,17.2132,17.2132,17.1752,17.1915,47000.0
2006-06-13 10:00:00,31.63,31.66,31.59,31.65,77000.0,17.1915,17.2078,17.1698,17.2024,77000.0
2006-06-13 10:05:00,31.65,31.66,31.55,31.57,102000.0,17.2024,17.2078,17.148,17.1589,102000.0
2006-06-13 10:10:00,31.57,31.63,31.55,31.55,69900.0,17.1589,17.1915,17.148,17.148,69900.0
2006-06-13 10:15:00,31.54,31.59,31.51,31.52,88200.0,17.1426,17.1698,17.1263,17.1317,88200.0
2006-06-13 10:20:00,31.53,31.53,31.48,31.51,107400.0,17.1371,17.1371,17.11,17.1263,107400.0
2006-06-13 10:25:00,31.5,31.57,31.5,31.56,76100.0,17.1208,17.1589,17.1208,17.1535,76100.0
2006-06-13 10:30:00,31.57,31.57,31.52,31.53,70900.0,17.1589,17.1589,17.1317,17.1371,70900.0
2006-06-13 10:35:00,31.53,31.55,31.5,31.5,105200.0,17.1371,17.148,17.1208,17.1208,105200.0
2006-06-13 10:40:00,31.5,31.51,31.45,31.48,96200.0,17.1208,17.1263,17.0937,17.11,96200.0
2006-06-13 10:45:00,31.49,31.52,31.45,31.47,128500.0,17.1154,17.1317,17.0937,17.1045,128500.0
2006-06-13 10:50:00,31.47,31.5,31.45,31.5,82500.0,17.1045,17.1208,17.0937,17.1208,82500.0
2006-06-13 10:55:00,31.51,31.52,31.47,31.48,118400.0,17.1263,17.1317,17.1045,17.11,118400.0
2006-06-13 11:00:00,31.48,31.49,31.44,31.46,53900.0,17.11,17.1154,17.0882,17.0991,53900.0
2006-06-13 11:05:00,31.46,31.5,31.46,31.47,35400.0,17.0991,17.1208,17.0991,17.1045,35400.0
2006-06-13 11:10:00,31.47,31.5,31.45,31.48,65000.0,17.1045,17.1208,17.0937,17.11,65000.0
2006-06-13 11:15:00,31.48,31.5,31.47,31.49,89300.0,17.11,17.1208,17.1045,17.1154,89300.0
2006-06-13 11:20:00,31.49,31.52,31.48,31.52,90600.0,17.1154,17.1317,17.11,17.1317,90600.0
2006-06-13 11:25:00,31.51,31.54,31.49,31.51,80200.0,17.1263,17.1426,17.1154,17.1263,80200.0
2006-06-13 11:30:00,31.5,31.57,31.5,31.55,42800.0,17.1208,17.1589,17.1208,17.148,42800.0
2006-06-13 11:35:00,31.55,31.56,31.53,31.54,87700.0,17.148,17.1535,17.1371,17.1426,87700.0
2006-06-13 11:40:00,31.53,31.54,31.52,31.53,23400.0,17.1371,17.1426,17.1317,17.1371,23400.0
2006-06-13 11:45:00,31.53,31.66,31.52,31.66,133800.0,17.1371,17.2078,17.1317,17.2078,133800.0
2006-06-13 11:50:00,31.66,31.66,31.58,31.6,51500.0,17.2078,17.2078,17.1643,17.1752,51500.0
2006-06-13 11:55:00,31.59,31.66,31.59,31.62,40100.0,17.1698,17.2078,17.1698,17.1861,40100.0
2006-06-13 12:00:00,31.63,31.63,31.56,31.56,42900.0,17.1915,17.1915,17.1535,17.1535,42900.0
2006-06-13 12:05:00,31.56,31.6,31.56,31.58,64200.0,17.1535,17.1752,17.1535,17.1643,64200.0
2006-06-13 12:10:00,31.58,31.61,31.57,31.6,44400.0,17.1643,17.1806,17.1589,17.1752,44400.0
2006-06-13 12:15:00,31.61,31.63,31.57,31.63,49300.0,17.1806,17.1915,17.1589,17.1915,49300.0
2006-06-13 12:20:00,31.62,31.64,31.57,31.57,40900.0,17.1861,17.1969,17.1589,17.1589,40900.0
2006-06-13 12:25:00,31.58,31.59,31.56,31.58,52600.0,17.1643,17.1698,17.1535,17.1643,52600.0
2006-06-13 12:30:00,31.57,31.62,31.57,31.62,53400.0,17.1589,17.1861,17.1589,17.1861,53400.0
2006-06-13 12:35:00,31.62,31.63,31.6,31.6,28200.0,17.1861,17.1915,17.1752,17.1752,28200.0
2006-06-13 12:40:00,31.59,31.64,31.59,31.64,43300.0,17.1698,17.1969,17.1698,17.1969,43300.0
2006-06-13 12:45:00,31.64,31.65,31.62,31.63,28100.0,17.1969,17.2024,17.1861,17.1915,28100.0
2006-06-13 12:50:00,31.63,31.67,31.63,31.67,38100.0,17.1915,17.2132,17.1915,17.2132,38100.0
2006-06-13 12:55:00,31.66,31.69,31.66,31.68,34900.0,17.2078,17.2241,17.2078,17.2187,34900.0
2006-06-13 13:00:00,31.66,31.67,31.62,31.64,43500.0,17.2078,17.2132,17.1861,17.1969,43500.0
2006-06-13 13:05:00,31.63,31.64,31.59,31.59,44600.0,17.1915,17.1969,17.1698,17.1698,44600.0
2006-06-13 13:10:00,31.58,31.59,31.56,31.57,84100.0,17.1643,17.1698,17.1535,17.1589,84100.0
2006-06-13 13:15:00,31.57,31.58,31.55,31.56,75000.0,17.1589,17.1643,17.148,17.1535,75000.0
2006-06-13 13:20:00,31.56,31.57,31.55,31.56,89600.0,17.1535,17.1589,17.148,17.1535,89600.0
2006-06-13 13:25:00,31.56,31.56,31.53,31.54,100400.0,17.1535,17.1535,17.1371,17.1426,100400.0
2006-06-13 13:30:00,31.53,31.57,31.52,31.56,196500.0,17.1371,17.1589,17.1317,17.1535,196500.0
2006-06-13 13:35:00,31.56,31.57,31.51,31.54,196000.0,17.1535,17.1589,17.1263,17.1426,196000.0
2006-06-13 13:40:00,31.54,31.55,31.52,31.52,104300.0,17.1426,17.148,17.1317,17.1317,104300.0
2006-06-13 13:45:00,31.52,31.58,31.51,31.57,173600.0,17.1317,17.1643,17.1263,17.1589,173600.0
2006-06-13 13:50:00,31.56,31.59,31.56,31.57,39700.0,17.1535,17.1698,17.1535,17.1589,39700.0
2006-06-13 13:55:00,31.56,31.56,31.54,31.55,139100.0,17.1535,17.1535,17.1426,17.148,139100.0
2006-06-13 14:00:00,31.56,31.56,31.53,31.55,98400.0,17.1535,17.1535,17.1371,17.148,98400.0
2006-06-13 14:05:00,31.55,31.57,31.5,31.51,68100.0,17.148,17.1589,17.1208,17.1263,68100.0
2006-06-13 14:10:00,31.5,31.51,31.48,31.49,117400.0,17.1208,17.1263,17.11,17.1154,117400.0
2006-06-13 14:15:00,31.48,31.51,31.46,31.48,98100.0,17.11,17.1263,17.0991,17.11,98100.0
2006-06-13 14:20:00,31.49,31.5,31.45,31.46,144700.0,17.1154,17.1208,17.0937,17.0991,144700.0
2006-06-13 14:25:00,31.46,31.5,31.44,31.48,151100.0,17.0991,17.1208,17.0882,17.11,151100.0
2006-06-13 14:30:00,31.48,31.5,31.47,31.47,97100.0,17.11,17.1208,17.1045,17.1045,97100.0
2006-06-13 14:35:00,31.46,31.47,31.43,31.43,94000.0,17.0991,17.1045,17.0828,17.0828,94000.0
2006-06-13 14:40:00,31.43,31.47,31.42,31.44,68100.0,17.0828,17.1045,17.0774,17.0882,68100.0
2006-06-13 14:45:00,31.45,31.45,31.42,31.42,44200.0,17.0937,17.0937,17.0774,17.0774,44200.0
2006-06-13 14:50:00,31.42,31.43,31.36,31.38,113400.0,17.0774,17.0828,17.0447,17.0556,113400.0
2006-06-13 14:55:00,31.38,31.44,31.38,31.43,96300.0,17.0556,17.0882,17.0556,17.0828,96300.0
2006-06-13 15:00:00,31.43,31.44,31.34,31.35,97900.0,17.0828,17.0882,17.0339,17.0393,97900.0
2006-06-13 15:05:00,31.35,31.35,31.27,31.27,143500.0,17.0393,17.0393,16.9958,16.9958,143500.0
2006-06-13 15:10:00,31.27,31.3,31.27,31.3,128800.0,16.9958,17.0121,16.9958,17.0121,128800.0
2006-06-13 15:15:00,31.3,31.35,31.28,31.34,100800.0,17.0121,17.0393,17.0013,17.0339,100800.0
2006-06-13 15:20:00,31.34,31.38,31.34,31.37,85900.0,17.0339,17.0556,17.0339,17.0502,85900.0
2006-06-13 15:25:00,31.37,31.5,31.36,31.47,229400.0,17.0502,17.1208,17.0447,17.1045,229400.0
2006-06-13 15:30:00,31.48,31.6,31.46,31.59,111100.0,17.11,17.1752,17.0991,17.1698,111100.0
2006-06-13 15:35:00,31.59,31.6,31.49,31.49,137200.0,17.1698,17.1752,17.1154,17.1154,137200.0
2006-06-13 15:40:00,31.5,31.55,31.49,31.5,148700.0,17.1208,17.148,17.1154,17.1208,148700.0
2006-06-13 15:45:00,31.51,31.51,31.39,31.45,172200.0,17.1263,17.1263,17.0611,17.0937,172200.0
2006-06-13 15:50:00,31.47,31.53,31.46,31.52,255600.0,17.1045,17.1371,17.0991,17.1317,255600.0
2006-06-13 15:55:00,31.51,31.52,31.38,31.38,229600.0,17.1263,17.1317,17.0556,17.0556,229600.0
2006-06-14 09:30:00,31.39,31.53,31.34,31.53,113300.0,17.0611,17.1371,17.0339,17.1371,113300.0
2006-06-14 09:35:00,31.49,31.55,31.35,31.35,45600.0,17.1154,17.148,17.0393,17.0393,45600.0
2006-06-14 09:40:00,31.35,31.35,31.23,31.27,84800.0,17.0393,17.0393,16.9741,16.9958,84800.0
2006-06-14 09:45:00,31.26,31.26,31.13,31.13,73600.0,16.9904,16.9904,16.9197,16.9197,73600.0
2006-06-14 09:50:00,31.13,31.23,31.06,31.2,106600.0,16.9197,16.9741,16.8817,16.9578,106600.0
2006-06-14 09:55:00,31.2,31.23,31.15,31.21,85600.0,16.9578,16.9741,16.9306,16.9632,85600.0
2006-06-14 10:00:00,31.21,31.22,31.13,31.17,83900.0,16.9632,16.9687,16.9197,16.9415,83900.0
2006-06-14 10:05:00,31.17,31.23,31.14,31.14,60100.0,16.9415,16.9741,16.9252,16.9252,60100.0
2006-06-14 10:10:00,31.14,31.14,31.06,31.07,88500.0,16.9252,16.9252,16.8817,16.8871,88500.0
2006-06-14 10:15:00,31.07,31.11,31.05,31.05,57100.0,16.8871,16.9089,16.8763,16.8763,57100.0
2006-06-14 10:20:00,31.05,31.08,31.01,31.04,58200.0,16.8763,16.8926,16.8545,16.8708,58200.0
2006-06-14 10:25:00,31.05,31.07,30.98,31.01,69400.0,16.8763,16.8871,16.8382,16.8545,69400.0
2006-06-14 10:30:00,31.01,31.08,30.99,31.02,92200.0,16.8545,16.8926,16.8436,16.86,92200.0
2006-06-14 10:35:00,31.03,31.07,30.98,30.99,94000.0,16.8654,16.8871,16.8382,16.8436,94000.0
2006-06-14 10:40:00,30.99,31.0,30.92,30.95,112000.0,16.8436,16.8491,16.8056,16.8219,112000.0
2006-06-14 10:45:00,30.95,30.95,30.91,30.94,111900.0,16.8219,16.8219,16.8002,16.8165,111900.0
2006-06-14 10:50:00,30.95,30.95,30.86,30.88,75800.0,16.8219,16.8219,16.773,16.7839,75800.0
2006-06-14 10:55:00,30.88,30.88,30.69,30.71,109400.0,16.7839,16.7839,16.6806,16.6915,109400.0
2006-06-14 11:00:00,30.69,30.77,30.68,30.69,195800.0,16.6806,16.7241,16.6752,16.6806,195800.0
2006-06-14 11:05:00,30.69,30.73,30.67,30.71,77400.0,16.6806,16.7023,16.6697,16.6915,77400.0
2006-06-14 11:10:00,30.71,30.82,30.71,30.81,93600.0,16.6915,16.7512,16.6915,16.7458,93600.0
2006-06-14 11:15:00,30.81,30.81,30.78,30.79,105700.0,16.7458,16.7458,16.7295,16.7349,105700.0
2006-06-14 11:20:00,30.79,30.82,30.75,30.81,69700.0,16.7349,16.7512,16.7132,16.7458,69700.0
2006-06-14 11:25:00,30.81,30.81,30.78,30.79,52600.0,16.7458,16.7458,16.7295,16.7349,52600.0
2006-06-14 11:30:00,30.79,30.79,30.75,30.76,108400.0,16.7349,16.7349,16.7132,16.7186,108400.0
2006-06-14 11:35:00,30.76,30.78,30.74,30.78,156000.0,16.7186,16.7295,16.7078,16.7295,156000.0
2006-06-14 11:40:00,30.78,30.79,30.75,30.78,33600.0,16.7295,16.7349,16.7132,16.7295,33600.0
2006-06-14 11:45:00,30.78,30.82,30.77,30.78,58000.0,16.7295,16.7512,16.7241,16.7295,58000.0
2006-06-14 11:50:00,30.78,30.79,30.76,30.76,27100.0,16.7295,16.7349,16.7186,16.7186,27100.0
2006-06-14 11:55:00,30.76,30.77,30.74,30.76,26200.0,16.7186,16.7241,16.7078,16.7186,26200.0
2006-06-14 12:00:00,30.76,30.82,30.76,30.82,53100.0,16.7186,16.7512,16.7186,16.7512,53100.0
2006-06-14 12:05:00,30.82,30.84,30.8,30.82,43600.0,16.7512,16.7621,16.7404,16.7512,43600.0
2006-06-14 12:10:00,30.81,30.83,30.8,30.8,40700.0,16.7458,16.7567,16.7404,16.7404,40700.0
2006-06-14 12:15:00,30.81,30.82,30.8,30.82,62400.0,16.7458,16.7512,16.7404,16.7512,62400.0
2006-06-14 12:20:00,30.81,30.82,30.8,30.8,23700.0,16.7458,16.7512,16.7404,16.7404,23700.0
2006-06-14 12:25:00,30.8,30.81,30.78,30.78,98400.0,16.7404,16.7458,16.7295,16.7295,98400.0
2006-06-14 12:30:00,30.8,30.8,30.76,30.78,71000.0,16.7404,16.7404,16.7186,16.7295,71000.0
2006-06-14 12:35:00,30.77,30.8,30.77,30.8,51600.0,16.7241,16.7404,16.7241,16.7404,51600.0
2006-06-14 12:40:00,30.79,30.81,30.79,30.8,30800.0,16.7349,16.7458,16.7349,16.7404,30800.0
2006-06-14 12:45:00,30.8,30.81,30.8,30.8,10200.0,16.7404,16.7458,16.7404,16.7404,10200.0
2006-06-14 12:50:00,30.8,30.81,30.79,30.8,34800.0,16.7404,16.7458,16.7349,16.7404,34800.0
2006-06-14 12:55:00,30.81,30.83,30.8,30.82,32900.0,16.7458,16.7567,16.7404,16.7512,32900.0
2006-06-14 13:00:00,30.83,30.84,30.81,30.84,36800.0,16.7567,16.7621,16.7458,16.7621,36800.0
2006-06-14 13:05:00,30.83,30.84,30.8,30.81,35300.0,16.7567,16.7621,16.7404,16.7458,35300.0
2006-06-14 13:10:00,30.81,30.82,30.77,30.79,96100.0,16.7458,16.7512,16.7241,16.7349,96100.0
2006-06-14 13:15:00,30.79,30.8,30.79,30.79,105900.0,16.7349,16.7404,16.7349,16.7349,105900.0
2006-06-14 13:20:00,30.79,30.82,30.79,30.81,74300.0,16.7349,16.7512,16.7349,16.7458,74300.0
2006-06-14 13:25:00,30.8,30.82,30.79,30.81,117800.0,16.7404,16.7512,16.7349,16.7458,117800.0
2006-06-14 13:30:00,30.8,30.81,30.79,30.79,63800.0,16.7404,16.7458,16.7349,16.7349,63800.0
2006-06-14 13:35:00,30.79,30.81,30.79,30.79,95400.0,16.7349,16.7458,16.7349,16.7349,95400.0
2006-06-14 13:40:00,30.79,30.82,30.79,30.8,89500.0,16.7349,16.7512,16.7349,16.7404,89500.0
2006-06-14 13:45:00,30.81,30.82,30.79,30.8,113600.0,16.7458,16.7512,16.7349,16.7404,113600.0
2006-06-14 13:50:00,30.8,30.84,30.79,30.83,102800.0,16.7404,16.7621,16.7349,16.7567,102800.0
2006-06-14 13:55:00,30.83,30.86,30.82,30.84,58800.0,16.7567,16.773,16.7512,16.7621,58800.0
2006-06-14 14:00:00,30.84,30.89,30.81,30.88,86100.0,16.7621,16.7893,16.7458,16.7839,86100.0
2006-06-14 14:05:00,30.89,31.0,30.86,30.97,81100.0,16.7893,16.8491,16.773,16.8328,81100.0
2006-06-14 14:10:00,30.97,31.0,30.87,30.89,85000.0,16.8328,16.8491,16.7784,16.7893,85000.0
2006-06-14 14:15:00,30.9,30.9,30.83,30.83,55500.0,16.7947,16.7947,16.7567,16.7567,55500.0
2006-06-14 14:20:00,30.83,30.87,30.83,30.86,75000.0,16.7567,16.7784,16.7567,16.773,75000.0
2006-06-14 14:25:00,30.86,30.89,30.85,30.89,62400.0,16.773,16.7893,16.7676,16.7893,62400.0
2006-06-14 14:30:00,30.88,30.91,30.81,30.82,95100.0,16.7839,16.8002,16.7458,16.7512,95100.0
2006-06-14 14:35:00,30.82,30.89,30.81,30.84,71200.0,16.7512,16.7893,16.7458,16.7621,71200.0
2006-06-14 14:40:00,30.84,30.84,30.8,30.8,92000.0,16.7621,16.7621,16.7404,16.7404,92000.0
2006-06-14 14:45:00,30.8,30.83,30.8,30.83,141000.0,16.7404,16.7567,16.7404,16.7567,141000.0
2006-06-14 14:50:00,30.83,30.91,30.83,30.89,96400.0,16.7567,16.8002,16.7567,16.7893,96400.0
2006-06-14 14:55:00,30.89,30.92,30.88,30.89,96900.0,16.7893,16.8056,16.7839,16.7893,96900.0
2006-06-14 15:00:00,30.89,30.89,30.83,30.86,78400.0,16.7893,16.7893,16.7567,16.773,78400.0
2006-06-14 15:05:00,30.86,30.88,30.85,30.87,84500.0,16.773,16.7839,16.7676,16.7784,84500.0
2006-06-14 15:10:00,30.88,30.88,30.84,30.86,96200.0,16.7839,16.7839,16.7621,16.773,96200.0
2006-06-14 15:15:00,30.87,30.88,30.84,30.85,96700.0,16.7784,16.7839,16.7621,16.7676,96700.0
2006-06-14 15:20:00,30.85,30.9,30.85,30.88,144700.0,16.7676,16.7947,16.7676,16.7839,144700.0
2006-06-14 15:25:00,30.88,30.9,30.87,30.87,95100.0,16.7839,16.7947,16.7784,16.7784,95100.0
2006-06-14 15:30:00,30.87,30.92,30.87,30.92,73500.0,16.7784,16.8056,16.7784,16.8056,73500.0
2006-06-14 15:35:00,30.91,30.98,30.91,30.97,83000.0,16.8002,16.8382,16.8002,16.8328,83000.0
2006-06-14 15:40:00,30.98,31.05,30.98,31.02,146400.0,16.8382,16.8763,16.8382,16.86,146400.0
2006-06-14 15:45:00,31.03,31.15,31.02,31.15,152500.0,16.8654,16.9306,16.86,16.9306,152500.0
2006-06-14 15:50:00,31.15,31.15,31.14,31.15,148500.0,16.9306,16.9306,16.9252,16.9306,148500.0
2006-06-14 15:55:00,31.15,31.15,31.09,31.1,131400.0,16.9306,16.9306,16.898,16.9034,131400.0
2006-06-15 09:30:00,31.07,31.18,31.07,31.16,137000.0,16.8871,16.9469,16.8871,16.936,137000.0
2006-06-15 09:35:00,31.16,31.16,31.03,31.16,102000.0,16.936,16.936,16.8654,16.936,102000.0
2006-06-15 09:40:00,31.16,31.21,31.13,31.15,136400.0,16.936,16.9632,16.9197,16.9306,136400.0
2006-06-15 09:45:00,31.13,31.13,31.05,31.06,122800.0,16.9197,16.9197,16.8763,16.8817,122800.0
2006-06-15 09:50:00,31.06,31.06,31.0,31.01,113000.0,16.8817,16.8817,16.8491,16.8545,113000.0
2006-06-15 09:55:00,31.01,31.05,31.0,31.0,89800.0,16.8545,16.8763,16.8491,16.8491,89800.0
2006-06-15 10:00:00,31.0,31.01,30.93,30.94,103500.0,16.8491,16.8545,16.811,16.8165,103500.0
2006-06-15 10:05:00,30.93,30.96,30.92,30.94,153100.0,16.811,16.8273,16.8056,16.8165,153100.0
2006-06-15 10:10:00,30.94,30.95,30.86,30.86,75600.0,16.8165,16.8219,16.773,16.773,75600.0
2006-06-15 10:15:00,30.86,30.89,30.85,30.88,61300.0,16.773,16.7893,16.7676,16.7839,61300.0
2006-06-15 10:20:00,30.85,30.87,30.82,30.83,57000.0,16.7676,16.7784,16.7512,16.7567,57000.0
2006-06-15 10:25:00,30.83,30.86,30.82,30.86,70300.0,16.7567,16.773,16.7512,16.773,70300.0
2006-06-15 10:30:00,30.86,30.89,30.85,30.88,272500.0,16.773,16.7893,16.7676,16.7839,272500.0
2006-06-15 10:35:00,30.87,30.96,30.87,30.96,122900.0,16.7784,16.8273,16.7784,16.8273,122900.0
2006-06-15 10:40:00,30.95,31.0,30.92,30.98,103500.0,16.8219,16.8491,16.8056,16.8382,103500.0
2006-06-15 10:45:00,30.97,31.03,30.96,30.99,85200.0,16.8328,16.8654,16.8273,16.8436,85200.0
2006-06-15 10:50:00,31.0,31.01,30.97,30.98,111200.0,16.8491,16.8545,16.8328,16.8382,111200.0
2006-06-15 10:55:00,30.97,30.98,30.95,30.96,49800.0,16.8328,16.8382,16.8219,16.8273,49800.0
2006-06-15 11:00:00,30.97,30.99,30.96,30.98,38900.0,16.8328,16.8436,16.8273,16.8382,38900.0
2006-06-15 11:05:00,30.98,30.99,30.96,30.98,34100.0,16.8382,16.8436,16.8273,16.8382,34100.0
2006-06-15 11:10:00,30.98,30.98,30.96,30.97,42700.0,16.8382,16.8382,16.8273,16.8328,42700.0
2006-06-15 11:15:00,30.96,30.97,30.95,30.95,52000.0,16.8273,16.8328,16.8219,16.8219,52000.0
2006-06-15 11:20:00,30.96,30.97,30.94,30.97,65000.0,16.8273,16.8328,16.8165,16.8328,65000.0
2006-06-15 11:25:00,30.97,30.99,30.95,30.98,51800.0,16.8328,16.8436,16.8219,16.8382,51800.0
2006-06-15 11:30:00,30.99,31.01,30.97,31.01,106100.0,16.8436,16.8545,16.8328,16.8545,106100.0
2006-06-15 11:35:00,31.01,31.02,31.0,31.01,27100.0,16.8545,16.86,16.8491,16.8545,27100.0
2006-06-15 11:40:00,31.01,31.01,31.0,31.0,14700.0,16.8545,16.8545,16.8491,16.8491,14700.0
2006-06-15 11:45:00,31.01,31.01,31.0,31.01,36400.0,16.8545,16.8545,16.8491,16.8545,36400.0
2006-06-15 11:50:00,31.0,31.02,31.0,31.01,37000.0,16.8491,16.86,16.8491,16.8545,37000.0
2006-06-15 11:55:00,31.01,31.01,31.0,31.01,13100.0,16.8545,16.8545,16.8491,16.8545,13100.0
2006-06-15 12:00:00,31.01,31.02,31.0,31.01,39800.0,16.8545,16.86,16.8491,16.8545,39800.0
2006-06-15 12:05:00,31.01,31.03,31.0,31.03,33400.0,16.8545,16.8654,16.8491,16.8654,33400.0
2006-06-15 12:10:00,31.03,31.03,31.0,31.01,47100.0,16.8654,16.8654,16.8491,16.8545,47100.0
2006-06-15 12:15:00,31.01,31.01,31.0,31.01,29500.0,16.8545,16.8545,16.8491,16.8545,29500.0
2006-06-15 12:20:00,31.01,31.02,31.0,31.01,28400.0,16.8545,16.86,16.8491,16.8545,28400.0
2006-06-15 12:25:00,31.02,31.02,31.0,31.01,16700.0,16.86,16.86,16.8491,16.8545,16700.0
2006-06-15 12:30:00,31.0,31.01,31.0,31.01,29300.0,16.8491,16.8545,16.8491,16.8545,29300.0
2006-06-15 12:35:00,31.01,31.01,31.0,31.01,11500.0,16.8545,16.8545,16.8491,16.8545,11500.0
2006-06-15 12:40:00,31.01,31.01,30.98,30.98,70100.0,16.8545,16.8545,16.8382,16.8382,70100.0
2006-06-15 12:45:00,30.98,30.99,30.97,30.98,15000.0,16.8382,16.8436,16.8328,16.8382,15000.0
2006-06-15 12:50:00,30.97,30.98,30.96,30.96,33200.0,16.8328,16.8382,16.8273,16.8273,33200.0
2006-06-15 12:55:00,30.96,30.98,30.96,30.97,51800.0,16.8273,16.8382,16.8273,16.8328,51800.0
2006-06-15 13:00:00,30.98,30.98,30.96,30.96,28100.0,16.8382,16.8382,16.8273,16.8273,28100.0
2006-06-15 13:05:00,30.97,30.98,30.96,30.98,15100.0,16.8328,16.8382,16.8273,16.8382,15100.0
2006-06-15 13:10:00,30.97,30.98,30.97,30.98,24400.0,16.8328,16.8382,16.8328,16.8382,24400.0
2006-06-15 13:15:00,30.98,30.99,30.97,30.97,24600.0,16.8382,16.8436,16.8328,16.8328,24600.0
2006-06-15 13:20:00,30.98,30.98,30.97,30.98,22700.0,16.8382,16.8382,16.8328,16.8382,22700.0
2006-06-15 13:25:00,30.98,30.99,30.97,30.97,54000.0,16.8382,16.8436,16.8328,16.8328,54000.0
2006-06-15 13:30:00,30.97,30.98,30.96,30.97,75100.0,16.8328,16.8382,16.8273,16.8328,75100.0
2006-06-15 13:35:00,30.97,30.97,30.96,30.96,26800.0,16.8328,16.8328,16.8273,16.8273,26800.0
2006-06-15 13:40:00,30.96,31.0,30.96,30.99,29200.0,16.8273,16.8491,16.8273,16.8436,29200.0
2006-06-15 13:45:00,30.98,31.05,30.97,30.99,92000.0,16.8382,16.8763,16.8328,16.8436,92000.0
2006-06-15 13:50:00,30.99,31.0,30.98,30.99,26700.0,16.8436,16.8491,16.8382,16.8436,26700.0
2006-06-15 13:55:00,30.98,31.0,30.98,31.0,33800.0,16.8382,16.8491,16.8382,16.8491,33800.0
2006-06-15 14:00:00,31.0,31.02,30.99,31.01,123700.0,16.8491,16.86,16.8436,16.8545,123700.0
2006-06-15 14:05:00,31.02,31.05,31.01,31.04,45000.0,16.86,16.8763,16.8545,16.8708,45000.0
2006-06-15 14:10:00,31.04,31.07,31.03,31.06,36200.0,16.8708,16.8871,16.8654,16.8817,36200.0
2006-06-15 14:15:00,31.05,31.14,31.05,31.14,87100.0,16.8763,16.9252,16.8763,16.9252,87100.0
2006-06-15 14:20:00,31.14,31.18,31.13,31.16,64200.0,16.9252,16.9469,16.9197,16.936,64200.0
2006-06-15 14:25:00,31.16,31.2,31.15,31.19,36300.0,16.936,16.9578,16.9306,16.9523,36300.0
2006-06-15 14:30:00,31.19,31.23,31.19,31.19,49800.0,16.9523,16.9741,16.9523,16.9523,49800.0
2006-06-15 14:35:00,31.19,31.27,31.16,31.27,55300.0,16.9523,16.9958,16.936,16.9958,55300.0
2006-06-15 14:40:00,31.27,31.33,31.25,31.32,34200.0,16.9958,17.0284,16.985,17.023,34200.0
2006-06-15 14:45:00,31.32,31.34,31.25,31.29,76700.0,17.023,17.0339,16.985,17.0067,76700.0
2006-06-15 14:50:00,31.29,31.33,31.28,31.3,36000.0,17.0067,17.0284,17.0013,17.0121,36000.0
2006-06-15 14:55:00,31.3,31.31,31.26,31.29,38800.0,17.0121,17.0176,16.9904,17.0067,38800.0
2006-06-15 15:00:00,31.29,31.29,31.25,31.25,41800.0,17.0067,17.0067,16.985,16.985,41800.0
2006-06-15 15:05:00,31.25,31.28,31.24,31.25,83900.0,16.985,17.0013,16.9795,16.985,83900.0
2006-06-15 15:10:00,31.25,31.27,31.24,31.26,76700.0,16.985,16.9958,16.9795,16.9904,76700.0
2006-06-15 15:15:00,31.26,31.28,31.25,31.28,77400.0,16.9904,17.0013,16.985,17.0013,77400.0
2006-06-15 15:20:00,31.28,31.29,31.25,31.26,87400.0,17.0013,17.0067,16.985,16.9904,87400.0
2006-06-15 15:25:00,31.26,31.28,31.19,31.21,381700.0,16.9904,17.0013,16.9523,16.9632,381700.0
2006-06-15 15:30:00,31.2,31.27,31.2,31.26,97900.0,16.9578,16.9958,16.9578,16.9904,97900.0
2006-06-15 15:35:00,31.26,31.35,31.26,31.29,128700.0,16.9904,17.0393,16.9904,17.0067,128700.0
2006-06-15 15:40:00,31.29,31.34,31.28,31.34,310100.0,17.0067,17.0339,17.0013,17.0339,310100.0
2006-06-15 15:45:00,31.33,31.34,31.3,31.31,172900.0,17.0284,17.0339,17.0121,17.0176,172900.0
2006-06-15 15:50:00,31.32,31.33,31.31,31.32,262700.0,17.023,17.0284,17.0176,17.023,262700.0
2006-06-15 15:55:00,31.31,31.32,31.27,31.29,148600.0,17.0176,17.023,16.9958,17.0067,148600.0
2006-06-16 09:30:00,31.19,31.37,31.19,31.22,1393500.0,16.9523,17.0502,16.9523,16.9687,1393500.0
2006-06-16 09:35:00,31.22,31.26,31.22,31.22,43300.0,16.9687,16.9904,16.9687,16.9687,43300.0
2006-06-16 09:40:00,31.24,31.29,31.2,31.27,51700.0,16.9795,17.0067,16.9578,16.9958,51700.0
2006-06-16 09:45:00,31.25,31.35,31.21,31.35,86900.0,16.985,17.0393,16.9632,17.0393,86900.0
2006-06-16 09:50:00,31.34,31.41,31.33,31.35,47200.0,17.0339,17.0719,17.0284,17.0393,47200.0
2006-06-16 09:55:00,31.34,31.35,31.28,31.32,50600.0,17.0339,17.0393,17.0013,17.023,50600.0
2006-06-16 10:00:00,31.33,31.33,31.26,31.27,46800.0,17.0284,17.0284,16.9904,16.9958,46800.0
2006-06-16 10:05:00,31.28,31.28,31.25,31.26,61200.0,17.0013,17.0013,16.985,16.9904,61200.0
2006-06-16 10:10:00,31.26,31.26,31.24,31.26,46800.0,16.9904,16.9904,16.9795,16.9904,46800.0
2006-06-16 10:15:00,31.25,31.29,31.25,31.27,58000.0,16.985,17.0067,16.985,16.9958,58000.0
2006-06-16 10:20:00,31.27,31.29,31.25,31.27,30200.0,16.9958,17.0067,16.985,16.9958,30200.0
2006-06-16 10:25:00,31.27,31.27,31.25,31.25,42700.0,16.9958,16.9958,16.985,16.985,42700.0
2006-06-16 10:30:00,31.25,31.35,31.24,31.29,39300.0,16.985,17.0393,16.9795,17.0067,39300.0
2006-06-16 10:35:00,31.29,31.33,31.29,31.32,22400.0,17.0067,17.0284,17.0067,17.023,22400.0
2006-06-16 10:40:00,31.32,31.33,31.31,31.31,22600.0,17.023,17.0284,17.0176,17.0176,22600.0
2006-06-16 10:45:00,31.31,31.32,31.26,31.26,24900.0,17.0176,17.023,16.9904,16.9904,24900.0
2006-06-16 10:50:00,31.26,31.31,31.26,31.29,34400.0,16.9904,17.0176,16.9904,17.0067,34400.0
2006-06-16 10:55:00,31.29,31.3,31.26,31.29,48300.0,17.0067,17.0121,16.9904,17.0067,48300.0
2006-06-16 11:00:00,31.3,31.34,31.29,31.34,49000.0,17.0121,17.0339,17.0067,17.0339,49000.0
2006-06-16 11:05:00,31.33,31.38,31.32,31.33,40200.0,17.0284,17.0556,17.023,17.0284,40200.0
2006-06-16 11:10:00,31.33,31.36,31.32,31.33,35400.0,17.0284,17.0447,17.023,17.0284,35400.0
2006-06-16 11:15:00,31.32,31.35,31.32,31.33,60000.0,17.023,17.0393,17.023,17.0284,60000.0
2006-06-16 11:20:00,31.33,31.34,31.26,31.27,41400.0,17.0284,17.0339,16.9904,16.9958,41400.0
2006-06-16 11:25:00,31.26,31.26,31.22,31.22,41600.0,16.9904,16.9904,16.9687,16.9687,41600.0
2006-06-16 11:30:00,31.22,31.23,31.19,31.21,45200.0,16.9687,16.9741,16.9523,16.9632,45200.0
2006-06-16 11:35:00,31.2,31.24,31.18,31.23,65100.0,16.9578,16.9795,16.9469,16.9741,65100.0
2006-06-16 11:40:00,31.24,31.24,31.22,31.23,16300.0,16.9795,16.9795,16.9687,16.9741,16300.0
2006-06-16 11:45:00,31.22,31.25,31.21,31.22,28100.0,16.9687,16.985,16.9632,16.9687,28100.0
2006-06-16 11:50:00,31.22,31.23,31.19,31.2,22500.0,16.9687,16.9741,16.9523,16.9578,22500.0
2006-06-16 11:55:00,31.2,31.2,31.17,31.18,25700.0,16.9578,16.9578,16.9415,16.9469,25700.0
2006-06-16 12:00:00,31.18,31.22,31.17,31.2,42100.0,16.9469,16.9687,16.9415,16.9578,42100.0
2006-06-16 12:05:00,31.2,31.2,31.18,31.2,14400.0,16.9578,16.9578,16.9469,16.9578,14400.0
2006-06-16 12:10:00,31.2,31.21,31.17,31.18,34800.0,16.9578,16.9632,16.9415,16.9469,34800.0
2006-06-16 12:15:00,31.18,31.18,31.13,31.16,24400.0,16.9469,16.9469,16.9197,16.936,24400.0
2006-06-16 12:20:00,31.14,31.16,31.13,31.13,31800.0,16.9252,16.936,16.9197,16.9197,31800.0
2006-06-16 12:25:00,31.14,31.14,31.1,31.12,21000.0,16.9252,16.9252,16.9034,16.9143,21000.0
2006-06-16 12:30:00,31.12,31.12,31.06,31.08,21200.0,16.9143,16.9143,16.8817,16.8926,21200.0
2006-06-16 12:35:00,31.08,31.09,31.04,31.06,41400.0,16.8926,16.898,16.8708,16.8817,41400.0
2006-06-16 12:40:00,31.06,31.09,31.03,31.03,35000.0,16.8817,16.898,16.8654,16.8654,35000.0
2006-06-16 12:45:00,31.04,31.06,31.0,31.0,44900.0,16.8708,16.8817,16.8491,16.8491,44900.0
2006-06-16 12:50:00,31.0,31.04,31.0,31.03,37900.0,16.8491,16.8708,16.8491,16.8654,37900.0
2006-06-16 12:55:00,31.03,31.05,31.02,31.04,36600.0,16.8654,16.8763,16.86,16.8708,36600.0
2006-06-16 13:00:00,31.05,31.05,31.02,31.05,23600.0,16.8763,16.8763,16.86,16.8763,23600.0
2006-06-16 13:05:00,31.04,31.08,31.04,31.08,20200.0,16.8708,16.8926,16.8708,16.8926,20200.0
2006-06-16 13:10:00,31.08,31.09,31.07,31.08,30100.0,16.8926,16.898,16.8871,16.8926,30100.0
2006-06-16 13:15:00,31.08,31.08,31.07,31.07,11000.0,16.8926,16.8926,16.8871,16.8871,11000.0
2006-06-16 13:20:00,31.08,31.08,31.05,31.05,23100.0,16.8926,16.8926,16.8763,16.8763,23100.0
2006-06-16 13:25:00,31.05,31.12,31.05,31.12,78100.0,16.8763,16.9143,16.8763,16.9143,78100.0
2006-06-16 13:30:00,31.12,31.12,31.1,31.11,33300.0,16.9143,16.9143,16.9034,16.9089,33300.0
2006-06-16 13:35:00,31.12,31.12,31.09,31.1,29300.0,16.9143,16.9143,16.898,16.9034,29300.0
2006-06-16 13:40:00,31.1,31.12,31.09,31.11,74000.0,16.9034,16.9143,16.898,16.9089,74000.0
2006-06-16 13:45:00,31.11,31.14,31.1,31.13,19500.0,16.9089,16.9252,16.9034,16.9197,19500.0
2006-06-16 13:50:00,31.12,31.16,31.12,31.15,36000.0,16.9143,16.936,16.9143,16.9306,36000.0
2006-06-16 13:55:00,31.15,31.18,31.14,31.18,159200.0,16.9306,16.9469,16.9252,16.9469,159200.0
2006-06-16 14:00:00,31.18,31.19,31.17,31.17,31100.0,16.9469,16.9523,16.9415,16.9415,31100.0
2006-06-16 14:05:00,31.17,31.19,31.17,31.17,37400.0,16.9415,16.9523,16.9415,16.9415,37400.0
2006-06-16 14:10:00,31.17,31.19,31.15,31.15,79100.0,16.9415,16.9523,16.9306,16.9306,79100.0
2006-06-16 14:15:00,31.16,31.22,31.15,31.2,64400.0,16.936,16.9687,16.9306,16.9578,64400.0
2006-06-16 14:20:00,31.2,31.21,31.19,31.19,63300.0,16.9578,16.9632,16.9523,16.9523,63300.0
2006-06-16 14:25:00,31.19,31.2,31.16,31.18,59600.0,16.9523,16.9578,16.936,16.9469,59600.0
2006-06-16 14:30:00,31.18,31.21,31.17,31.21,60900.0,16.9469,16.9632,16.9415,16.9632,60900.0
2006-06-16 14:35:00,31.21,31.24,31.2,31.23,57600.0,16.9632,16.9795,16.9578,16.9741,57600.0
2006-06-16 14:40:00,31.23,31.24,31.22,31.22,41800.0,16.9741,16.9795,16.9687,16.9687,41800.0
2006-06-16 14:45:00,31.23,31.24,31.2,31.24,59600.0,16.9741,16.9795,16.9578,16.9795,59600.0
2006-06-16 14:50:00,31.24,31.24,31.23,31.23,18500.0,16.9795,16.9795,16.9741,16.9741,18500.0
2006-06-16 14:55:00,31.24,31.24,31.22,31.23,29100.0,16.9795,16.9795,16.9687,16.9741,29100.0
2006-06-16 15:00:00,31.23,31.3,31.22,31.3,84900.0,16.9741,17.0121,16.9687,17.0121,84900.0
2006-06-16 15:05:00,31.29,31.29,31.28,31.28,44100.0,17.0067,17.0067,17.0013,17.0013,44100.0
2006-06-16 15:10:00,31.29,31.31,31.26,31.31,108100.0,17.0067,17.0176,16.9904,17.0176,108100.0
2006-06-16 15:15:00,31.31,31.31,31.28,31.3,41700.0,17.0176,17.0176,17.0013,17.0121,41700.0
2006-06-16 15:20:00,31.3,31.3,31.29,31.3,67600.0,17.0121,17.0121,17.0067,17.0121,67600.0
2006-06-16 15:25:00,31.3,31.32,31.3,31.31,38000.0,17.0121,17.023,17.0121,17.0176,38000.0
2006-06-16 15:30:00,31.3,31.34,31.29,31.34,86400.0,17.0121,17.0339,17.0067,17.0339,86400.0
2006-06-16 15:35:00,31.34,31.34,31.3,31.32,101000.0,17.0339,17.0339,17.0121,17.023,101000.0
2006-06-16 15:40:00,31.32,31.35,31.31,31.35,128300.0,17.023,17.0393,17.0176,17.0393,128300.0
2006-06-16 15:45:00,31.34,31.36,31.29,31.3,156200.0,17.0339,17.0447,17.0067,17.0121,156200.0
2006-06-16 15:50:00,31.31,31.32,31.29,31.3,125000.0,17.0176,17.023,17.0067,17.0121,125000.0
2006-06-16 15:55:00,31.29,31.29,31.25,31.26,176400.0,17.0067,17.0067,16.985,16.9904,176400.0
2006-06-19 09:30:00,31.33,31.4,31.33,31.4,112400.0,17.0284,17.0665,17.0284,17.0665,112400.0
2006-06-19 09:35:00,31.41,31.45,31.4,31.43,91600.0,17.0719,17.0937,17.0665,17.0828,91600.0
2006-06-19 09:40:00,31.43,31.45,31.4,31.43,30800.0,17.0828,17.0937,17.0665,17.0828,30800.0
2006-06-19 09:45:00,31.43,31.48,31.42,31.48,50400.0,17.0828,17.11,17.0774,17.11,50400.0
2006-06-19 09:50:00,31.48,31.49,31.4,31.45,36700.0,17.11,17.1154,17.0665,17.0937,36700.0
2006-06-19 09:55:00,31.44,31.45,31.37,31.42,45900.0,17.0882,17.0937,17.0502,17.0774,45900.0
2006-06-19 10:00:00,31.42,31.42,31.35,31.4,47400.0,17.0774,17.0774,17.0393,17.0665,47400.0
2006-06-19 10:05:00,31.39,31.44,31.39,31.41,39800.0,17.0611,17.0882,17.0611,17.0719,39800.0
2006-06-19 10:10:00,31.42,31.45,31.4,31.41,52100.0,17.0774,17.0937,17.0665,17.0719,52100.0
2006-06-19 10:15:00,31.4,31.4,31.36,31.39,20300.0,17.0665,17.0665,17.0447,17.0611,20300.0
2006-06-19 10:20:00,31.39,31.39,31.3,31.31,26100.0,17.0611,17.0611,17.0121,17.0176,26100.0
2006-06-19 10:25:00,31.31,31.4,31.29,31.39,20700.0,17.0176,17.0665,17.0067,17.0611,20700.0
2006-06-19 10:30:00,31.39,31.43,31.37,31.37,32500.0,17.0611,17.0828,17.0502,17.0502,32500.0
2006-06-19 10:35:00,31.36,31.36,31.28,31.28,51700.0,17.0447,17.0447,17.0013,17.0013,51700.0
2006-06-19 10:40:00,31.29,31.32,31.28,31.32,22400.0,17.0067,17.023,17.0013,17.023,22400.0
2006-06-19 10:45:00,31.32,31.35,31.3,31.35,42600.0,17.023,17.0393,17.0121,17.0393,42600.0
2006-06-19 10:50:00,31.35,31.39,31.33,31.38,47500.0,17.0393,17.0611,17.0284,17.0556,47500.0
2006-06-19 10:55:00,31.37,31.39,31.36,31.39,33000.0,17.0502,17.0611,17.0447,17.0611,33000.0
2006-06-19 11:00:00,31.39,31.45,31.39,31.45,71000.0,17.0611,17.0937,17.0611,17.0937,71000.0
2006-06-19 11:05:00,31.45,31.46,31.42,31.45,58300.0,17.0937,17.0991,17.0774,17.0937,58300.0
2006-06-19 11:10:00,31.45,31.48,31.45,31.45,31700.0,17.0937,17.11,17.0937,17.0937,31700.0
2006-06-19 11:15:00,31.46,31.49,31.43,31.48,37500.0,17.0991,17.1154,17.0828,17.11,37500.0
2006-06-19 11:20:00,31.49,31.49,31.46,31.48,23100.0,17.1154,17.1154,17.0991,17.11,23100.0
2006-06-19 11:25:00,31.46,31.47,31.43,31.46,18800.0,17.0991,17.1045,17.0828,17.0991,18800.0
2006-06-19 11:30:00,31.44,31.47,31.43,31.43,23800.0,17.0882,17.1045,17.0828,17.0828,23800.0
2006-06-19 11:35:00,31.43,31.44,31.41,31.42,13500.0,17.0828,17.0882,17.0719,17.0774,13500.0
2006-06-19 11:40:00,31.42,31.5,31.42,31.47,68900.0,17.0774,17.1208,17.0774,17.1045,68900.0
2006-06-19 11:45:00,31.47,31.53,31.45,31.51,48700.0,17.1045,17.1371,17.0937,17.1263,48700.0
2006-06-19 11:50:00,31.51,31.51,31.45,31.47,27500.0,17.1263,17.1263,17.0937,17.1045,27500.0
2006-06-19 11:55:00,31.47,31.5,31.44,31.5,10800.0,17.1045,17.1208,17.0882,17.1208,10800.0
2006-06-19 12:00:00,31.48,31.51,31.48,31.48,15700.0,17.11,17.1263,17.11,17.11,15700.0
2006-06-19 12:05:00,31.46,31.5,31.46,31.46,19000.0,17.0991,17.1208,17.0991,17.0991,19000.0
2006-06-19 12:10:00,31.47,31.48,31.43,31.48,32400.0,17.1045,17.11,17.0828,17.11,32400.0
2006-06-19 12:15:00,31.45,31.46,31.43,31.43,15700.0,17.0937,17.0991,17.0828,17.0828,15700.0
2006-06-19 12:20:00,31.43,31.45,31.42,31.44,34100.0,17.0828,17.0937,17.0774,17.0882,34100.0
2006-06-19 12:25:00,31.44,31.47,31.42,31.46,33600.0,17.0882,17.1045,17.0774,17.0991,33600.0
2006-06-19 12:30:00,31.46,31.47,31.43,31.43,36500.0,17.0991,17.1045,17.0828,17.0828,36500.0
2006-06-19 12:35:00,31.43,31.43,31.39,31.41,15600.0,17.0828,17.0828,17.0611,17.0719,15600.0
2006-06-19 12:40:00,31.41,31.41,31.39,31.4,13300.0,17.0719,17.0719,17.0611,17.0665,13300.0
2006-06-19 12:45:00,31.4,31.41,31.39,31.4,12200.0,17.0665,17.0719,17.0611,17.0665,12200.0
2006-06-19 12:50:00,31.39,31.41,31.37,31.38,21900.0,17.0611,17.0719,17.0502,17.0556,21900.0
2006-06-19 12:55:00,31.38,31.39,31.34,31.34,15500.0,17.0556,17.0611,17.0339,17.0339,15500.0
2006-06-19 13:00:00,31.34,31.34,31.31,31.33,25800.0,17.0339,17.0339,17.0176,17.0284,25800.0
2006-06-19 13:05:00,31.33,31.35,31.32,31.33,46000.0,17.0284,17.0393,17.023,17.0284,46000.0
2006-06-19 13:10:00,31.32,31.32,31.25,31.29,96200.0,17.023,17.023,16.985,17.0067,96200.0
2006-06-19 13:15:00,31.27,31.29,31.26,31.27,41300.0,16.9958,17.0067,16.9904,16.9958,41300.0
2006-06-19 13:20:00,31.28,31.32,31.25,31.26,141000.0,17.0013,17.023,16.985,16.9904,141000.0
2006-06-19 13:25:00,31.26,31.28,31.23,31.28,32700.0,16.9904,17.0013,16.9741,17.0013,32700.0
2006-06-19 13:30:00,31.28,31.3,31.25,31.27,35100.0,17.0013,17.0121,16.985,16.9958,35100.0
2006-06-19 13:35:00,31.27,31.28,31.21,31.22,31000.0,16.9958,17.0013,16.9632,16.9687,31000.0
2006-06-19 13:40:00,31.22,31.23,31.18,31.21,121600.0,16.9687,16.9741,16.9469,16.9632,121600.0
2006-06-19 13:45:00,31.21,31.24,31.19,31.22,84900.0,16.9632,16.9795,16.9523,16.9687,84900.0
2006-06-19 13:50:00,31.22,31.23,31.19,31.19,62400.0,16.9687,16.9741,16.9523,16.9523,62400.0
2006-06-19 13:55:00,31.19,31.25,31.19,31.23,50700.0,16.9523,16.985,16.9523,16.9741,50700.0
2006-06-19 14:00:00,31.23,31.25,31.22,31.23,54800.0,16.9741,16.985,16.9687,16.9741,54800.0
2006-06-19 14:05:00,31.23,31.24,31.2,31.22,17800.0,16.9741,16.9795,16.9578,16.9687,17800.0
2006-06-19 14:10:00,31.2,31.23,31.2,31.22,24900.0,16.9578,16.9741,16.9578,16.9687,24900.0
2006-06-19 14:15:00,31.23,31.23,31.19,31.21,44400.0,16.9741,16.9741,16.9523,16.9632,44400.0
2006-06-19 14:20:00,31.21,31.21,31.16,31.18,62800.0,16.9632,16.9632,16.936,16.9469,62800.0
2006-06-19 14:25:00,31.19,31.22,31.16,31.22,36400.0,16.9523,16.9687,16.936,16.9687,36400.0
2006-06-19 14:30:00,31.21,31.25,31.2,31.23,69100.0,16.9632,16.985,16.9578,16.9741,69100.0
2006-06-19 14:35:00,31.24,31.27,31.23,31.26,44800.0,16.9795,16.9958,16.9741,16.9904,44800.0
2006-06-19 14:40:00,31.25,31.27,31.19,31.2,84200.0,16.985,16.9958,16.9523,16.9578,84200.0
2006-06-19 14:45:00,31.18,31.21,31.16,31.18,25600.0,16.9469,16.9632,16.936,16.9469,25600.0
2006-06-19 14:50:00,31.17,31.22,31.15,31.22,45000.0,16.9415,16.9687,16.9306,16.9687,45000.0
2006-06-19 14:55:00,31.21,31.23,31.18,31.19,58000.0,16.9632,16.9741,16.9469,16.9523,58000.0
2006-06-19 15:00:00,31.19,31.25,31.18,31.24,45300.0,16.9523,16.985,16.9469,16.9795,45300.0
2006-06-19 15:05:00,31.24,31.28,31.24,31.27,66200.0,16.9795,17.0013,16.9795,16.9958,66200.0
2006-06-19 15:10:00,31.26,31.28,31.26,31.27,49500.0,16.9904,17.0013,16.9904,16.9958,49500.0
2006-06-19 15:15:00,31.27,31.29,31.25,31.28,50500.0,16.9958,17.0067,16.985,17.0013,50500.0
2006-06-19 15:20:00,31.27,31.29,31.21,31.23,44200.0,16.9958,17.0067,16.9632,16.9741,44200.0
2006-06-19 15:25:00,31.22,31.3,31.22,31.28,107400.0,16.9687,17.0121,16.9687,17.0013,107400.0
2006-06-19 15:30:00,31.29,31.31,31.27,31.3,49500.0,17.0067,17.0176,16.9958,17.0121,49500.0
2006-06-19 15:35:00,31.28,31.3,31.25,31.25,52400.0,17.0013,17.0121,16.985,16.985,52400.0
2006-06-19 15:40:00,31.25,31.26,31.2,31.24,109800.0,16.985,16.9904,16.9578,16.9795,109800.0
2006-06-19 15:45:00,31.24,31.24,31.2,31.24,93800.0,16.9795,16.9795,16.9578,16.9795,93800.0
2006-06-19 15:50:00,31.23,31.27,31.22,31.25,124800.0,16.9741,16.9958,16.9687,16.985,124800.0
2006-06-19 15:55:00,31.25,31.28,31.22,31.22,174300.0,16.985,17.0013,16.9687,16.9687,174300.0
2006-06-20 09:30:00,31.21,31.22,31.18,31.2,79800.0,16.9632,16.9687,16.9469,16.9578,79800.0
2006-06-20 09:35:00,31.18,31.25,31.18,31.2,42200.0,16.9469,16.985,16.9469,16.9578,42200.0
2006-06-20 09:40:00,31.21,31.32,31.2,31.29,86800.0,16.9632,17.023,16.9578,17.0067,86800.0
2006-06-20 09:45:00,31.28,31.31,31.23,31.24,169800.0,17.0013,17.0176,16.9741,16.9795,169800.0
2006-06-20 09:50:00,31.25,31.25,31.18,31.18,91000.0,16.985,16.985,16.9469,16.9469,91000.0
2006-06-20 09:55:00,31.18,31.18,31.12,31.16,53900.0,16.9469,16.9469,16.9143,16.936,53900.0
2006-06-20 10:00:00,31.16,31.17,31.12,31.13,53800.0,16.936,16.9415,16.9143,16.9197,53800.0
2006-06-20 10:05:00,31.14,31.19,31.13,31.19,40900.0,16.9252,16.9523,16.9197,16.9523,40900.0
2006-06-20 10:10:00,31.18,31.26,31.18,31.26,70000.0,16.9469,16.9904,16.9469,16.9904,70000.0
2006-06-20 10:15:00,31.25,31.31,31.25,31.27,57300.0,16.985,17.0176,16.985,16.9958,57300.0
2006-06-20 10:20:00,31.27,31.3,31.23,31.24,61500.0,16.9958,17.0121,16.9741,16.9795,61500.0
2006-06-20 10:25:00,31.24,31.25,31.2,31.23,60800.0,16.9795,16.985,16.9578,16.9741,60800.0
2006-06-20 10:30:00,31.23,31.29,31.22,31.25,48400.0,16.9741,17.0067,16.9687,16.985,48400.0
2006-06-20 10:35:00,31.24,31.3,31.23,31.25,42600.0,16.9795,17.0121,16.9741,16.985,42600.0
2006-06-20 10:40:00,31.23,31.26,31.21,31.23,53700.0,16.9741,16.9904,16.9632,16.9741,53700.0
2006-06-20 10:45:00,31.22,31.24,31.19,31.21,37500.0,16.9687,16.9795,16.9523,16.9632,37500.0
2006-06-20 10:50:00,31.21,31.22,31.17,31.21,21900.0,16.9632,16.9687,16.9415,16.9632,21900.0
2006-06-20 10:55:00,31.21,31.21,31.15,31.16,29900.0,16.9632,16.9632,16.9306,16.936,29900.0
2006-06-20 11:00:00,31.17,31.23,31.15,31.21,59600.0,16.9415,16.9741,16.9306,16.9632,59600.0
2006-06-20 11:05:00,31.21,31.22,31.18,31.21,38800.0,16.9632,16.9687,16.9469,16.9632,38800.0
2006-06-20 11:10:00,31.2,31.21,31.15,31.17,201400.0,16.9578,16.9632,16.9306,16.9415,201400.0
2006-06-20 11:15:00,31.17,31.19,31.14,31.15,87300.0,16.9415,16.9523,16.9252,16.9306,87300.0
2006-06-20 11:20:00,31.14,31.18,31.12,31.17,39500.0,16.9252,16.9469,16.9143,16.9415,39500.0
2006-06-20 11:25:00,31.18,31.21,31.18,31.21,34400.0,16.9469,16.9632,16.9469,16.9632,34400.0
2006-06-20 11:30:00,31.21,31.24,31.2,31.21,38100.0,16.9632,16.9795,16.9578,16.9632,38100.0
2006-06-20 11:35:00,31.22,31.24,31.19,31.2,60400.0,16.9687,16.9795,16.9523,16.9578,60400.0
2006-06-20 11:40:00,31.2,31.2,31.14,31.16,144800.0,16.9578,16.9578,16.9252,16.936,144800.0
2006-06-20 11:45:00,31.15,31.16,31.12,31.14,54100.0,16.9306,16.936,16.9143,16.9252,54100.0
2006-06-20 11:50:00,31.15,31.16,31.14,31.16,75600.0,16.9306,16.936,16.9252,16.936,75600.0
2006-06-20 11:55:00,31.15,31.17,31.14,31.14,56400.0,16.9306,16.9415,16.9252,16.9252,56400.0
2006-06-20 12:00:00,31.15,31.16,31.13,31.14,44500.0,16.9306,16.936,16.9197,16.9252,44500.0
2006-06-20 12:05:00,31.15,31.15,31.12,31.14,44900.0,16.9306,16.9306,16.9143,16.9252,44900.0
2006-06-20 12:10:00,31.14,31.15,31.11,31.12,66200.0,16.9252,16.9306,16.9089,16.9143,66200.0
2006-06-20 12:15:00,31.12,31.14,31.11,31.12,38900.0,16.9143,16.9252,16.9089,16.9143,38900.0
2006-06-20 12:20:00,31.13,31.15,31.13,31.15,25700.0,16.9197,16.9306,16.9197,16.9306,25700.0
2006-06-20 12:25:00,31.14,31.16,31.14,31.14,36000.0,16.9252,16.936,16.9252,16.9252,36000.0
2006-06-20 12:30:00,31.14,31.15,31.13,31.14,37200.0,16.9252,16.9306,16.9197,16.9252,37200.0
2006-06-20 12:35:00,31.14,31.14,31.12,31.13,17100.0,16.9252,16.9252,16.9143,16.9197,17100.0
2006-06-20 12:40:00,31.13,31.13,31.12,31.13,28900.0,16.9197,16.9197,16.9143,16.9197,28900.0
2006-06-20 12:45:00,31.12,31.15,31.12,31.15,56000.0,16.9143,16.9306,16.9143,16.9306,56000.0
2006-06-20 12:50:00,31.15,31.16,31.1,31.11,247000.0,16.9306,16.936,16.9034,16.9089,247000.0
2006-06-20 12:55:00,31.11,31.12,31.09,31.11,28200.0,16.9089,16.9143,16.898,16.9089,28200.0
2006-06-20 13:00:00,31.11,31.13,31.11,31.11,16700.0,16.9089,16.9197,16.9089,16.9089,16700.0
2006-06-20 13:05:00,31.12,31.13,31.11,31.12,20400.0,16.9143,16.9197,16.9089,16.9143,20400.0
2006-06-20 13:10:00,31.12,31.16,31.12,31.15,23900.0,16.9143,16.936,16.9143,16.9306,23900.0
2006-06-20 13:15:00,31.16,31.16,31.15,31.15,9200.0,16.936,16.936,16.9306,16.9306,9200.0
2006-06-20 13:20:00,31.16,31.16,31.14,31.15,18600.0,16.936,16.936,16.9252,16.9306,18600.0
2006-06-20 13:25:00,31.15,31.16,31.15,31.15,6900.0,16.9306,16.936,16.9306,16.9306,6900.0
2006-06-20 13:30:00,31.15,31.15,31.11,31.12,90500.0,16.9306,16.9306,16.9089,16.9143,90500.0
2006-06-20 13:35:00,31.12,31.13,31.11,31.13,25000.0,16.9143,16.9197,16.9089,16.9197,25000.0
2006-06-20 13:40:00,31.13,31.15,31.11,31.14,49800.0,16.9197,16.9306,16.9089,16.9252,49800.0
2006-06-20 13:45:00,31.13,31.15,31.12,31.14,42100.0,16.9197,16.9306,16.9143,16.9252,42100.0
2006-06-20 13:50:00,31.13,31.15,31.12,31.14,22300.0,16.9197,16.9306,16.9143,16.9252,22300.0
2006-06-20 13:55:00,31.13,31.14,31.11,31.12,43600.0,16.9197,16.9252,16.9089,16.9143,43600.0
2006-06-20 14:00:00,31.11,31.13,31.11,31.12,32400.0,16.9089,16.9197,16.9089,16.9143,32400.0
2006-06-20 14:05:00,31.11,31.14,31.11,31.14,31000.0,16.9089,16.9252,16.9089,16.9252,31000.0
2006-06-20 14:10:00,31.14,31.15,31.12,31.13,37400.0,16.9252,16.9306,16.9143,16.9197,37400.0
2006-06-20 14:15:00,31.13,31.16,31.12,31.14,48500.0,16.9197,16.936,16.9143,16.9252,48500.0
2006-06-20 14:20:00,31.15,31.15,31.09,31.1,37100.0,16.9306,16.9306,16.898,16.9034,37100.0
2006-06-20 14:25:00,31.09,31.13,31.08,31.12,23400.0,16.898,16.9197,16.8926,16.9143,23400.0
2006-06-20 14:30:00,31.13,31.14,31.1,31.12,35500.0,16.9197,16.9252,16.9034,16.9143,35500.0
2006-06-20 14:35:00,31.11,31.21,31.11,31.2,49700.0,16.9089,16.9632,16.9089,16.9578,49700.0
2006-06-20 14:40:00,31.2,31.21,31.16,31.17,40300.0,16.9578,16.9632,16.936,16.9415,40300.0
2006-06-20 14:45:00,31.18,31.19,31.16,31.19,19100.0,16.9469,16.9523,16.936,16.9523,19100.0
2006-06-20 14:50:00,31.19,31.23,31.18,31.2,52500.0,16.9523,16.9741,16.9469,16.9578,52500.0
2006-06-20 14:55:00,31.2,31.22,31.19,31.2,39300.0,16.9578,16.9687,16.9523,16.9578,39300.0
2006-06-20 15:00:00,31.21,31.21,31.17,31.19,35000.0,16.9632,16.9632,16.9415,16.9523,35000.0
2006-06-20 15:05:00,31.18,31.2,31.15,31.17,34700.0,16.9469,16.9578,16.9306,16.9415,34700.0
2006-06-20 15:10:00,31.18,31.2,31.16,31.19,34500.0,16.9469,16.9578,16.936,16.9523,34500.0
2006-06-20 15:15:00,31.19,31.2,31.15,31.18,39700.0,16.9523,16.9578,16.9306,16.9469,39700.0
2006-06-20 15:20:00,31.17,31.18,31.16,31.18,30400.0,16.9415,16.9469,16.936,16.9469,30400.0
2006-06-20 15:25:00,31.18,31.19,31.16,31.16,52500.0,16.9469,16.9523,16.936,16.936,52500.0
2006-06-20 15:30:00,31.16,31.16,31.12,31.14,65500.0,16.936,16.936,16.9143,16.9252,65500.0
2006-06-20 15:35:00,31.15,31.15,31.11,31.13,104100.0,16.9306,16.9306,16.9089,16.9197,104100.0
2006-06-20 15:40:00,31.13,31.16,31.13,31.16,76400.0,16.9197,16.936,16.9197,16.936,76400.0
2006-06-20 15:45:00,31.16,31.19,31.15,31.16,96900.0,16.936,16.9523,16.9306,16.936,96900.0
2006-06-20 15:50:00,31.16,31.17,31.12,31.13,97800.0,16.936,16.9415,16.9143,16.9197,97800.0
2006-06-20 15:55:00,31.13,31.13,31.1,31.11,240600.0,16.9197,16.9197,16.9034,16.9089,240600.0
2006-06-21 09:30:00,31.18,31.23,31.17,31.18,85800.0,16.9469,16.9741,16.9415,16.9469,85800.0
2006-06-21 09:35:00,31.18,31.28,31.18,31.22,47700.0,16.9469,17.0013,16.9469,16.9687,47700.0
2006-06-21 09:40:00,31.21,31.36,31.21,31.36,57300.0,16.9632,17.0447,16.9632,17.0447,57300.0
2006-06-21 09:45:00,31.35,31.36,31.3,31.33,119100.0,17.0393,17.0447,17.0121,17.0284,119100.0
2006-06-21 09:50:00,31.33,31.33,31.28,31.28,89900.0,17.0284,17.0284,17.0013,17.0013,89900.0
2006-06-21 09:55:00,31.28,31.28,31.2,31.22,29100.0,17.0013,17.0013,16.9578,16.9687,29100.0
2006-06-21 10:00:00,31.23,31.28,31.22,31.25,32700.0,16.9741,17.0013,16.9687,16.985,32700.0
2006-06-21 10:05:00,31.25,31.29,31.2,31.2,47700.0,16.985,17.0067,16.9578,16.9578,47700.0
2006-06-21 10:10:00,31.21,31.25,31.18,31.19,47800.0,16.9632,16.985,16.9469,16.9523,47800.0
2006-06-21 10:15:00,31.18,31.23,31.18,31.19,26600.0,16.9469,16.9741,16.9469,16.9523,26600.0
2006-06-21 10:20:00,31.18,31.2,31.16,31.18,77300.0,16.9469,16.9578,16.936,16.9469,77300.0
2006-06-21 10:25:00,31.18,31.18,31.12,31.15,43200.0,16.9469,16.9469,16.9143,16.9306,43200.0
2006-06-21 10:30:00,31.16,31.18,31.15,31.17,99900.0,16.936,16.9469,16.9306,16.9415,99900.0
2006-06-21 10:35:00,31.17,31.17,31.13,31.14,47600.0,16.9415,16.9415,16.9197,16.9252,47600.0
2006-06-21 10:40:00,31.14,31.16,31.14,31.15,68100.0,16.9252,16.936,16.9252,16.9306,68100.0
2006-06-21 10:45:00,31.16,31.16,31.13,31.14,65000.0,16.936,16.936,16.9197,16.9252,65000.0
2006-06-21 10:50:00,31.14,31.15,31.09,31.11,41400.0,16.9252,16.9306,16.898,16.9089,41400.0
2006-06-21 10:55:00,31.1,31.12,31.07,31.09,683500.0,16.9034,16.9143,16.8871,16.898,683500.0
2006-06-21 11:00:00,31.09,31.14,31.09,31.13,59600.0,16.898,16.9252,16.898,16.9197,59600.0
2006-06-21 11:05:00,31.14,31.15,31.12,31.13,62900.0,16.9252,16.9306,16.9143,16.9197,62900.0
2006-06-21 11:10:00,31.14,31.15,31.13,31.15,31600.0,16.9252,16.9306,16.9197,16.9306,31600.0
2006-06-21 11:15:00,31.15,31.15,31.13,31.15,41500.0,16.9306,16.9306,16.9197,16.9306,41500.0
2006-06-21 11:20:00,31.14,31.15,31.12,31.15,42800.0,16.9252,16.9306,16.9143,16.9306,42800.0
2006-06-21 11:25:00,31.15,31.16,31.14,31.15,44500.0,16.9306,16.936,16.9252,16.9306,44500.0
2006-06-21 11:30:00,31.16,31.16,31.13,31.13,56100.0,16.936,16.936,16.9197,16.9197,56100.0
2006-06-21 11:35:00,31.14,31.15,31.11,31.12,135700.0,16.9252,16.9306,16.9089,16.9143,135700.0
2006-06-21 11:40:00,31.12,31.15,31.1,31.15,54300.0,16.9143,16.9306,16.9034,16.9306,54300.0
2006-06-21 11:45:00,31.14,31.16,31.13,31.15,49400.0,16.9252,16.936,16.9197,16.9306,49400.0
2006-06-21 11:50:00,31.15,31.16,31.14,31.15,24500.0,16.9306,16.936,16.9252,16.9306,24500.0
2006-06-21 11:55:00,31.15,31.17,31.14,31.17,45000.0,16.9306,16.9415,16.9252,16.9415,45000.0
2006-06-21 12:00:00,31.17,31.19,31.17,31.19,74000.0,16.9415,16.9523,16.9415,16.9523,74000.0
2006-06-21 12:05:00,31.19,31.26,31.18,31.24,59700.0,16.9523,16.9904,16.9469,16.9795,59700.0
2006-06-21 12:10:00,31.24,31.28,31.24,31.26,49500.0,16.9795,17.0013,16.9795,16.9904,49500.0
2006-06-21 12:15:00,31.27,31.27,31.23,31.24,71500.0,16.9958,16.9958,16.9741,16.9795,71500.0
2006-06-21 12:20:00,31.24,31.3,31.22,31.25,56700.0,16.9795,17.0121,16.9687,16.985,56700.0
2006-06-21 12:25:00,31.26,31.28,31.25,31.26,26200.0,16.9904,17.0013,16.985,16.9904,26200.0
2006-06-21 12:30:00,31.26,31.29,31.26,31.27,26700.0,16.9904,17.0067,16.9904,16.9958,26700.0
2006-06-21 12:35:00,31.28,31.3,31.26,31.29,32800.0,17.0013,17.0121,16.9904,17.0067,32800.0
2006-06-21 12:40:00,31.29,31.32,31.27,31.28,42000.0,17.0067,17.023,16.9958,17.0013,42000.0
2006-06-21 12:45:00,31.28,31.3,31.27,31.28,53300.0,17.0013,17.0121,16.9958,17.0013,53300.0
2006-06-21 12:50:00,31.28,31.29,31.27,31.28,14200.0,17.0013,17.0067,16.9958,17.0013,14200.0
2006-06-21 12:55:00,31.29,31.3,31.28,31.3,22100.0,17.0067,17.0121,17.0013,17.0121,22100.0
2006-06-21 13:00:00,31.29,31.31,31.28,31.29,25700.0,17.0067,17.0176,17.0013,17.0067,25700.0
2006-06-21 13:05:00,31.28,31.29,31.28,31.29,14500.0,17.0013,17.0067,17.0013,17.0067,14500.0
2006-06-21 13:10:00,31.29,31.3,31.28,31.29,12900.0,17.0067,17.0121,17.0013,17.0067,12900.0
2006-06-21 13:15:00,31.29,31.3,31.28,31.3,8700.0,17.0067,17.0121,17.0013,17.0121,8700.0
2006-06-21 13:20:00,31.3,31.3,31.26,31.27,21000.0,17.0121,17.0121,16.9904,16.9958,21000.0
2006-06-21 13:25:00,31.26,31.27,31.25,31.26,33600.0,16.9904,16.9958,16.985,16.9904,33600.0
2006-06-21 13:30:00,31.26,31.28,31.25,31.27,23300.0,16.9904,17.0013,16.985,16.9958,23300.0
2006-06-21 13:35:00,31.27,31.31,31.25,31.31,34200.0,16.9958,17.0176,16.985,17.0176,34200.0
2006-06-21 13:40:00,31.3,31.31,31.26,31.27,25100.0,17.0121,17.0176,16.9904,16.9958,25100.0
2006-06-21 13:45:00,31.28,31.29,31.26,31.27,30900.0,17.0013,17.0067,16.9904,16.9958,30900.0
2006-06-21 13:50:00,31.27,31.32,31.27,31.31,20400.0,16.9958,17.023,16.9958,17.0176,20400.0
2006-06-21 13:55:00,31.32,31.37,31.31,31.34,34700.0,17.023,17.0502,17.0176,17.0339,34700.0
2006-06-21 14:00:00,31.34,31.37,31.33,31.36,27600.0,17.0339,17.0502,17.0284,17.0447,27600.0
2006-06-21 14:05:00,31.37,31.37,31.32,31.33,14600.0,17.0502,17.0502,17.023,17.0284,14600.0
2006-06-21 14:10:00,31.33,31.34,31.33,31.34,17300.0,17.0284,17.0339,17.0284,17.0339,17300.0
2006-06-21 14:15:00,31.34,31.35,31.33,31.35,30400.0,17.0339,17.0393,17.0284,17.0393,30400.0
2006-06-21 14:20:00,31.35,31.36,31.34,31.36,30800.0,17.0393,17.0447,17.0339,17.0447,30800.0
2006-06-21 14:25:00,31.36,31.37,31.34,31.34,45700.0,17.0447,17.0502,17.0339,17.0339,45700.0
2006-06-21 14:30:00,31.34,31.35,31.34,31.35,48100.0,17.0339,17.0393,17.0339,17.0393,48100.0
2006-06-21 14:35:00,31.35,31.36,31.35,31.36,18000.0,17.0393,17.0447,17.0393,17.0447,18000.0
2006-06-21 14:40:00,31.35,31.39,31.35,31.38,37300.0,17.0393,17.0611,17.0393,17.0556,37300.0
2006-06-21 14:45:00,31.37,31.38,31.35,31.36,27700.0,17.0502,17.0556,17.0393,17.0447,27700.0
2006-06-21 14:50:00,31.36,31.36,31.31,31.33,47200.0,17.0447,17.0447,17.0176,17.0284,47200.0
2006-06-21 14:55:00,31.34,31.36,31.33,31.33,25400.0,17.0339,17.0447,17.0284,17.0284,25400.0
2006-06-21 15:00:00,31.33,31.33,31.27,31.28,38100.0,17.0284,17.0284,16.9958,17.0013,38100.0
2006-06-21 15:05:00,31.28,31.3,31.28,31.28,32800.0,17.0013,17.0121,17.0013,17.0013,32800.0
2006-06-21 15:10:00,31.29,31.29,31.27,31.27,23600.0,17.0067,17.0067,16.9958,16.9958,23600.0
2006-06-21 15:15:00,31.28,31.28,31.26,31.27,19900.0,17.0013,17.0013,16.9904,16.9958,19900.0
2006-06-21 15:20:00,31.26,31.28,31.26,31.28,31300.0,16.9904,17.0013,16.9904,17.0013,31300.0
2006-06-21 15:25:00,31.27,31.28,31.26,31.26,15100.0,16.9958,17.0013,16.9904,16.9904,15100.0
2006-06-21 15:30:00,31.26,31.27,31.23,31.24,43100.0,16.9904,16.9958,16.9741,16.9795,43100.0
2006-06-21 15:35:00,31.24,31.25,31.22,31.24,41300.0,16.9795,16.985,16.9687,16.9795,41300.0
2006-06-21 15:40:00,31.24,31.25,31.22,31.22,62800.0,16.9795,16.985,16.9687,16.9687,62800.0
2006-06-21 15:45:00,31.22,31.23,31.17,31.18,59300.0,16.9687,16.9741,16.9415,16.9469,59300.0
2006-06-21 15:50:00,31.18,31.21,31.17,31.2,71500.0,16.9469,16.9632,16.9415,16.9578,71500.0
2006-06-21 15:55:00,31.21,31.21,31.18,31.2,153800.0,16.9632,16.9632,16.9469,16.9578,153800.0
2006-06-22 09:30:00,31.2,31.22,31.15,31.19,66000.0,16.9578,16.9687,16.9306,16.9523,66000.0
2006-06-22 09:35:00,31.2,31.2,31.14,31.14,48000.0,16.9578,16.9578,16.9252,16.9252,48000.0
2006-06-22 09:40:00,31.14,31.15,31.12,31.12,49500.0,16.9252,16.9306,16.9143,16.9143,49500.0
2006-06-22 09:45:00,31.12,31.15,31.11,31.11,37600.0,16.9143,16.9306,16.9089,16.9089,37600.0
2006-06-22 09:50:00,31.12,31.12,31.09,31.1,45000.0,16.9143,16.9143,16.898,16.9034,45000.0
2006-06-22 09:55:00,31.1,31.13,31.09,31.13,35500.0,16.9034,16.9197,16.898,16.9197,35500.0
2006-06-22 10:00:00,31.12,31.13,31.08,31.08,52600.0,16.9143,16.9197,16.8926,16.8926,52600.0
2006-06-22 10:05:00,31.08,31.13,31.05,31.12,45300.0,16.8926,16.9197,16.8763,16.9143,45300.0
2006-06-22 10:10:00,31.11,31.19,31.1,31.19,239300.0,16.9089,16.9523,16.9034,16.9523,239300.0
2006-06-22 10:15:00,31.19,31.2,31.13,31.16,66900.0,16.9523,16.9578,16.9197,16.936,66900.0
2006-06-22 10:20:00,31.16,31.21,31.16,31.19,34100.0,16.936,16.9632,16.936,16.9523,34100.0
2006-06-22 10:25:00,31.19,31.2,31.15,31.17,27700.0,16.9523,16.9578,16.9306,16.9415,27700.0
2006-06-22 10:30:00,31.17,31.18,31.13,31.15,46600.0,16.9415,16.9469,16.9197,16.9306,46600.0
2006-06-22 10:35:00,31.16,31.16,31.13,31.14,36400.0,16.936,16.936,16.9197,16.9252,36400.0
2006-06-22 10:40:00,31.15,31.15,31.13,31.13,34000.0,16.9306,16.9306,16.9197,16.9197,34000.0
2006-06-22 10:45:00,31.14,31.15,31.12,31.13,39000.0,16.9252,16.9306,16.9143,16.9197,39000.0
2006-06-22 10:50:00,31.13,31.15,31.12,31.12,27000.0,16.9197,16.9306,16.9143,16.9143,27000.0
2006-06-22 10:55:00,31.12,31.17,31.12,31.15,97500.0,16.9143,16.9415,16.9143,16.9306,97500.0
2006-06-22 11:00:00,31.15,31.17,31.15,31.15,35400.0,16.9306,16.9415,16.9306,16.9306,35400.0
2006-06-22 11:05:00,31.15,31.17,31.14,31.15,34900.0,16.9306,16.9415,16.9252,16.9306,34900.0
2006-06-22 11:10:00,31.14,31.16,31.14,31.16,72000.0,16.9252,16.936,16.9252,16.936,72000.0
2006-06-22 11:15:00,31.16,31.18,31.14,31.16,8200.0,16.936,16.9469,16.9252,16.936,8200.0
2006-06-22 11:20:00,31.18,31.18,31.16,31.16,14800.0,16.9469,16.9469,16.936,16.936,14800.0
2006-06-22 11:25:00,31.16,31.17,31.15,31.16,18400.0,16.936,16.9415,16.9306,16.936,18400.0
2006-06-22 11:30:00,31.16,31.17,31.15,31.16,18800.0,16.936,16.9415,16.9306,16.936,18800.0
2006-06-22 11:35:00,31.16,31.16,31.15,31.16,12600.0,16.936,16.936,16.9306,16.936,12600.0
2006-06-22 11:40:00,31.16,31.18,31.14,31.15,13100.0,16.936,16.9469,16.9252,16.9306,13100.0
2006-06-22 11:45:00,31.15,31.18,31.15,31.17,27100.0,16.9306,16.9469,16.9306,16.9415,27100.0
2006-06-22 11:50:00,31.17,31.18,31.15,31.18,27800.0,16.9415,16.9469,16.9306,16.9469,27800.0
2006-06-22 11:55:00,31.17,31.18,31.16,31.17,10900.0,16.9415,16.9469,16.936,16.9415,10900.0
2006-06-22 12:00:00,31.17,31.19,31.15,31.19,17100.0,16.9415,16.9523,16.9306,16.9523,17100.0
2006-06-22 12:05:00,31.18,31.18,31.16,31.16,15400.0,16.9469,16.9469,16.936,16.936,15400.0
2006-06-22 12:10:00,31.17,31.18,31.16,31.17,10400.0,16.9415,16.9469,16.936,16.9415,10400.0
2006-06-22 12:15:00,31.17,31.19,31.16,31.19,19600.0,16.9415,16.9523,16.936,16.9523,19600.0
2006-06-22 12:20:00,31.17,31.17,31.15,31.16,26900.0,16.9415,16.9415,16.9306,16.936,26900.0
2006-06-22 12:25:00,31.16,31.17,31.15,31.16,38500.0,16.936,16.9415,16.9306,16.936,38500.0
2006-06-22 12:30:00,31.15,31.15,31.14,31.14,47000.0,16.9306,16.9306,16.9252,16.9252,47000.0
2006-06-22 12:35:00,31.14,31.16,31.14,31.16,67300.0,16.9252,16.936,16.9252,16.936,67300.0
2006-06-22 12:40:00,31.15,31.15,31.07,31.1,26000.0,16.9306,16.9306,16.8871,16.9034,26000.0
2006-06-22 12:45:00,31.09,31.1,31.05,31.05,15600.0,16.898,16.9034,16.8763,16.8763,15600.0
2006-06-22 12:50:00,31.05,31.1,31.04,31.1,30900.0,16.8763,16.9034,16.8708,16.9034,30900.0
2006-06-22 12:55:00,31.1,31.12,31.09,31.11,92900.0,16.9034,16.9143,16.898,16.9089,92900.0
2006-06-22 13:00:00,31.1,31.11,31.1,31.1,13500.0,16.9034,16.9089,16.9034,16.9034,13500.0
2006-06-22 13:05:00,31.1,31.12,31.1,31.12,11100.0,16.9034,16.9143,16.9034,16.9143,11100.0
2006-06-22 13:10:00,31.11,31.12,31.1,31.1,11600.0,16.9089,16.9143,16.9034,16.9034,11600.0
2006-06-22 13:15:00,31.1,31.11,31.1,31.1,11700.0,16.9034,16.9089,16.9034,16.9034,11700.0
2006-06-22 13:20:00,31.11,31.11,31.1,31.11,16400.0,16.9089,16.9089,16.9034,16.9089,16400.0
2006-06-22 13:25:00,31.11,31.11,31.1,31.1,10700.0,16.9089,16.9089,16.9034,16.9034,10700.0
2006-06-22 13:30:00,31.1,31.12,31.1,31.11,46300.0,16.9034,16.9143,16.9034,16.9089,46300.0
2006-06-22 13:35:00,31.1,31.11,31.08,31.08,18200.0,16.9034,16.9089,16.8926,16.8926,18200.0
2006-06-22 13:40:00,31.07,31.11,31.03,31.04,69900.0,16.8871,16.9089,16.8654,16.8708,69900.0
2006-06-22 13:45:00,31.04,31.08,31.03,31.05,21100.0,16.8708,16.8926,16.8654,16.8763,21100.0
2006-06-22 13:50:00,31.06,31.06,31.04,31.05,23000.0,16.8817,16.8817,16.8708,16.8763,23000.0
2006-06-22 13:55:00,31.05,31.08,31.04,31.06,40200.0,16.8763,16.8926,16.8708,16.8817,40200.0
2006-06-22 14:00:00,31.06,31.08,31.04,31.05,25900.0,16.8817,16.8926,16.8708,16.8763,25900.0
2006-06-22 14:05:00,31.05,31.08,31.05,31.05,64300.0,16.8763,16.8926,16.8763,16.8763,64300.0
2006-06-22 14:10:00,31.06,31.1,31.06,31.07,38500.0,16.8817,16.9034,16.8817,16.8871,38500.0
2006-06-22 14:15:00,31.07,31.1,31.07,31.09,79800.0,16.8871,16.9034,16.8871,16.898,79800.0
2006-06-22 14:20:00,31.09,31.12,31.09,31.12,14300.0,16.898,16.9143,16.898,16.9143,14300.0
2006-06-22 14:25:00,31.11,31.14,31.11,31.13,18600.0,16.9089,16.9252,16.9089,16.9197,18600.0
2006-06-22 14:30:00,31.14,31.14,31.11,31.12,14200.0,16.9252,16.9252,16.9089,16.9143,14200.0
2006-06-22 14:35:00,31.11,31.14,31.1,31.11,26300.0,16.9089,16.9252,16.9034,16.9089,26300.0
2006-06-22 14:40:00,31.1,31.11,31.08,31.09,38800.0,16.9034,16.9089,16.8926,16.898,38800.0
2006-06-22 14:45:00,31.09,31.12,31.09,31.11,24500.0,16.898,16.9143,16.898,16.9089,24500.0
2006-06-22 14:50:00,31.11,31.14,31.1,31.13,52600.0,16.9089,16.9252,16.9034,16.9197,52600.0
2006-06-22 14:55:00,31.14,31.16,31.06,31.14,31700.0,16.9252,16.936,16.8817,16.9252,31700.0
2006-06-22 15:00:00,31.16,31.18,31.15,31.16,26600.0,16.936,16.9469,16.9306,16.936,26600.0
2006-06-22 15:05:00,31.15,31.16,31.14,31.15,112200.0,16.9306,16.936,16.9252,16.9306,112200.0
2006-06-22 15:10:00,31.16,31.19,31.14,31.17,213900.0,16.936,16.9523,16.9252,16.9415,213900.0
2006-06-22 15:15:00,31.17,31.18,31.14,31.14,20900.0,16.9415,16.9469,16.9252,16.9252,20900.0
2006-06-22 15:20:00,31.15,31.17,31.14,31.16,547100.0,16.9306,16.9415,16.9252,16.936,547100.0
2006-06-22 15:25:00,31.17,31.18,31.16,31.17,26000.0,16.9415,16.9469,16.936,16.9415,26000.0
2006-06-22 15:30:00,31.16,31.21,31.14,31.15,75800.0,16.936,16.9632,16.9252,16.9306,75800.0
2006-06-22 15:35:00,31.16,31.19,31.15,31.16,32600.0,16.936,16.9523,16.9306,16.936,32600.0
2006-06-22 15:40:00,31.16,31.16,31.15,31.16,69500.0,16.936,16.936,16.9306,16.936,69500.0
2006-06-22 15:45:00,31.15,31.16,31.15,31.15,61900.0,16.9306,16.936,16.9306,16.9306,61900.0
2006-06-22 15:50:00,31.16,31.18,31.15,31.15,39300.0,16.936,16.9469,16.9306,16.9306,39300.0
2006-06-22 15:55:00,31.15,31.16,31.14,31.15,49700.0,16.9306,16.936,16.9252,16.9306,49700.0
2006-06-23 09:30:00,31.09,31.09,30.99,30.99,154400.0,16.898,16.898,16.8436,16.8436,154400.0
2006-06-23 09:35:00,31.0,31.02,30.97,30.98,201100.0,16.8491,16.86,16.8328,16.8382,201100.0
2006-06-23 09:40:00,30.97,31.0,30.96,30.98,97300.0,16.8328,16.8491,16.8273,16.8382,97300.0
2006-06-23 09:45:00,30.98,30.98,30.95,30.96,125100.0,16.8382,16.8382,16.8219,16.8273,125100.0
2006-06-23 09:50:00,30.95,30.96,30.87,30.87,79100.0,16.8219,16.8273,16.7784,16.7784,79100.0
2006-06-23 09:55:00,30.87,30.88,30.8,30.83,138800.0,16.7784,16.7839,16.7404,16.7567,138800.0
2006-06-23 10:00:00,30.83,30.93,30.81,30.88,159900.0,16.7567,16.811,16.7458,16.7839,159900.0
2006-06-23 10:05:00,30.89,30.89,30.79,30.79,64600.0,16.7893,16.7893,16.7349,16.7349,64600.0
2006-06-23 10:10:00,30.79,30.84,30.77,30.79,81100.0,16.7349,16.7621,16.7241,16.7349,81100.0
2006-06-23 10:15:00,30.79,30.81,30.78,30.81,114400.0,16.7349,16.7458,16.7295,16.7458,114400.0
2006-06-23 10:20:00,30.83,30.87,30.83,30.87,37500.0,16.7567,16.7784,16.7567,16.7784,37500.0
2006-06-23 10:25:00,30.87,30.9,30.87,30.89,25300.0,16.7784,16.7947,16.7784,16.7893,25300.0
2006-06-23 10:30:00,30.9,30.91,30.87,30.9,50900.0,16.7947,16.8002,16.7784,16.7947,50900.0
2006-06-23 10:35:00,30.9,30.91,30.85,30.86,42600.0,16.7947,16.8002,16.7676,16.773,42600.0
2006-06-23 10:40:00,30.85,30.86,30.82,30.86,32400.0,16.7676,16.773,16.7512,16.773,32400.0
2006-06-23 10:45:00,30.85,30.86,30.82,30.84,19900.0,16.7676,16.773,16.7512,16.7621,19900.0
2006-06-23 10:50:00,30.85,30.87,30.85,30.86,19300.0,16.7676,16.7784,16.7676,16.773,19300.0
2006-06-23 10:55:00,30.87,30.92,30.86,30.92,8500.0,16.7784,16.8056,16.773,16.8056,8500.0
2006-06-23 11:00:00,30.92,30.93,30.88,30.89,27800.0,16.8056,16.811,16.7839,16.7893,27800.0
2006-06-23 11:05:00,30.88,30.9,30.85,30.86,26700.0,16.7839,16.7947,16.7676,16.773,26700.0
2006-06-23 11:10:00,30.86,30.86,30.84,30.85,30800.0,16.773,16.773,16.7621,16.7676,30800.0
2006-06-23 11:15:00,30.84,30.9,30.84,30.9,31300.0,16.7621,16.7947,16.7621,16.7947,31300.0
2006-06-23 11:20:00,30.9,30.94,30.89,30.91,39000.0,16.7947,16.8165,16.7893,16.8002,39000.0
2006-06-23 11:25:00,30.91,30.91,30.87,30.88,115300.0,16.8002,16.8002,16.7784,16.7839,115300.0
2006-06-23 11:30:00,30.88,30.88,30.86,30.86,8600.0,16.7839,16.7839,16.773,16.773,8600.0
2006-06-23 11:35:00,30.86,30.88,30.84,30.85,24600.0,16.773,16.7839,16.7621,16.7676,24600.0
2006-06-23 11:40:00,30.85,30.88,30.84,30.88,15300.0,16.7676,16.7839,16.7621,16.7839,15300.0
2006-06-23 11:45:00,30.88,30.88,30.86,30.86,9700.0,16.7839,16.7839,16.773,16.773,9700.0
2006-06-23 11:50:00,30.86,30.88,30.86,30.88,21100.0,16.773,16.7839,16.773,16.7839,21100.0
2006-06-23 11:55:00,30.88,30.88,30.86,30.86,28000.0,16.7839,16.7839,16.773,16.773,28000.0
2006-06-23 12:00:00,30.86,30.94,30.86,30.94,52700.0,16.773,16.8165,16.773,16.8165,52700.0
2006-06-23 12:05:00,30.92,30.96,30.9,30.95,21500.0,16.8056,16.8273,16.7947,16.8219,21500.0
2006-06-23 12:10:00,30.95,30.99,30.95,30.99,20100.0,16.8219,16.8436,16.8219,16.8436,20100.0
2006-06-23 12:15:00,30.97,31.02,30.97,31.01,111000.0,16.8328,16.86,16.8328,16.8545,111000.0
2006-06-23 12:20:00,31.02,31.04,31.0,31.04,38900.0,16.86,16.8708,16.8491,16.8708,38900.0
2006-06-23 12:25:00,31.03,31.14,31.03,31.08,68200.0,16.8654,16.9252,16.8654,16.8926,68200.0
2006-06-23 12:30:00,31.07,31.09,31.07,31.07,17900.0,16.8871,16.898,16.8871,16.8871,17900.0
2006-06-23 12:35:00,31.06,31.1,31.06,31.08,50500.0,16.8817,16.9034,16.8817,16.8926,50500.0
2006-06-23 12:40:00,31.08,31.09,31.05,31.06,28400.0,16.8926,16.898,16.8763,16.8817,28400.0
2006-06-23 12:45:00,31.06,31.07,31.05,31.06,17700.0,16.8817,16.8871,16.8763,16.8817,17700.0
2006-06-23 12:50:00,31.06,31.08,31.04,31.04,22800.0,16.8817,16.8926,16.8708,16.8708,22800.0
2006-06-23 12:55:00,31.03,31.03,31.0,31.03,46700.0,16.8654,16.8654,16.8491,16.8654,46700.0
2006-06-23 13:00:00,31.01,31.04,31.0,31.03,12300.0,16.8545,16.8708,16.8491,16.8654,12300.0
2006-06-23 13:05:00,31.03,31.05,31.03,31.05,30200.0,16.8654,16.8763,16.8654,16.8763,30200.0
2006-06-23 13:10:00,31.06,31.09,31.04,31.07,63200.0,16.8817,16.898,16.8708,16.8871,63200.0
2006-06-23 13:15:00,31.05,31.07,31.04,31.07,28500.0,16.8763,16.8871,16.8708,16.8871,28500.0
2006-06-23 13:20:00,31.07,31.09,31.07,31.08,19100.0,16.8871,16.898,16.8871,16.8926,19100.0
2006-06-23 13:25:00,31.08,31.09,31.07,31.09,16100.0,16.8926,16.898,16.8871,16.898,16100.0
2006-06-23 13:30:00,31.09,31.12,31.09,31.12,40700.0,16.898,16.9143,16.898,16.9143,40700.0
2006-06-23 13:35:00,31.12,31.12,31.11,31.11,5300.0,16.9143,16.9143,16.9089,16.9089,5300.0
2006-06-23 13:40:00,31.1,31.12,31.1,31.12,24600.0,16.9034,16.9143,16.9034,16.9143,24600.0
2006-06-23 13:45:00,31.12,31.13,31.06,31.07,36500.0,16.9143,16.9197,16.8817,16.8871,36500.0
2006-06-23 13:50:00,31.06,31.07,31.04,31.05,28800.0,16.8817,16.8871,16.8708,16.8763,28800.0
2006-06-23 13:55:00,31.05,31.05,31.03,31.04,18000.0,16.8763,16.8763,16.8654,16.8708,18000.0
2006-06-23 14:00:00,31.04,31.04,30.99,30.99,30400.0,16.8708,16.8708,16.8436,16.8436,30400.0
2006-06-23 14:05:00,30.99,31.0,30.98,30.99,31900.0,16.8436,16.8491,16.8382,16.8436,31900.0
2006-06-23 14:10:00,31.0,31.01,30.99,31.0,14600.0,16.8491,16.8545,16.8436,16.8491,14600.0
2006-06-23 14:15:00,30.99,31.02,30.98,31.01,24400.0,16.8436,16.86,16.8382,16.8545,24400.0
2006-06-23 14:20:00,31.01,31.03,31.01,31.02,37900.0,16.8545,16.8654,16.8545,16.86,37900.0
2006-06-23 14:25:00,31.02,31.03,31.01,31.02,32000.0,16.86,16.8654,16.8545,16.86,32000.0
2006-06-23 14:30:00,31.02,31.06,31.02,31.06,30000.0,16.86,16.8817,16.86,16.8817,30000.0
2006-06-23 14:35:00,31.05,31.06,31.01,31.01,30100.0,16.8763,16.8817,16.8545,16.8545,30100.0
2006-06-23 14:40:00,31.0,31.01,30.99,31.01,26600.0,16.8491,16.8545,16.8436,16.8545,26600.0
2006-06-23 14:45:00,31.0,31.01,30.96,30.96,35300.0,16.8491,16.8545,16.8273,16.8273,35300.0
2006-06-23 14:50:00,30.96,30.99,30.87,30.99,22800.0,16.8273,16.8436,16.7784,16.8436,22800.0
2006-06-23 14:55:00,30.99,30.99,30.97,30.98,15900.0,16.8436,16.8436,16.8328,16.8382,15900.0
2006-06-23 15:00:00,30.97,30.98,30.97,30.98,23600.0,16.8328,16.8382,16.8328,16.8382,23600.0
2006-06-23 15:05:00,30.98,30.98,30.97,30.97,18600.0,16.8382,16.8382,16.8328,16.8328,18600.0
2006-06-23 15:10:00,30.97,30.98,30.95,30.96,30100.0,16.8328,16.8382,16.8219,16.8273,30100.0
2006-06-23 15:15:00,30.95,30.95,30.92,30.94,44500.0,16.8219,16.8219,16.8056,16.8165,44500.0
2006-06-23 15:20:00,30.94,30.95,30.93,30.93,46900.0,16.8165,16.8219,16.811,16.811,46900.0
2006-06-23 15:25:00,30.93,31.01,30.93,31.01,51600.0,16.811,16.8545,16.811,16.8545,51600.0
2006-06-23 15:30:00,31.0,31.01,30.96,30.99,41800.0,16.8491,16.8545,16.8273,16.8436,41800.0
2006-06-23 15:35:00,30.98,31.05,30.98,31.05,55500.0,16.8382,16.8763,16.8382,16.8763,55500.0
2006-06-23 15:40:00,31.05,31.05,31.01,31.04,79000.0,16.8763,16.8763,16.8545,16.8708,79000.0
2006-06-23 15:45:00,31.04,31.06,31.02,31.06,63400.0,16.8708,16.8817,16.86,16.8817,63400.0
2006-06-23 15:50:00,31.07,31.07,31.03,31.04,102800.0,16.8871,16.8871,16.8654,16.8708,102800.0
2006-06-23 15:55:00,31.05,31.05,30.99,31.01,113500.0,16.8763,16.8763,16.8436,16.8545,113500.0
2006-06-26 09:30:00,31.14,31.17,31.03,31.07,80600.0,16.9252,16.9415,16.8654,16.8871,80600.0
2006-06-26 09:35:00,31.07,31.09,31.05,31.07,41600.0,16.8871,16.898,16.8763,16.8871,41600.0
2006-06-26 09:40:00,31.07,31.14,31.07,31.11,61400.0,16.8871,16.9252,16.8871,16.9089,61400.0
2006-06-26 09:45:00,31.12,31.14,31.1,31.12,83900.0,16.9143,16.9252,16.9034,16.9143,83900.0
2006-06-26 09:50:00,31.13,31.13,31.1,31.11,134200.0,16.9197,16.9197,16.9034,16.9089,134200.0
2006-06-26 09:55:00,31.1,31.11,31.07,31.11,54500.0,16.9034,16.9089,16.8871,16.9089,54500.0
2006-06-26 10:00:00,31.11,31.11,31.0,31.01,146200.0,16.9089,16.9089,16.8491,16.8545,146200.0
2006-06-26 10:05:00,31.01,31.03,30.99,30.99,105800.0,16.8545,16.8654,16.8436,16.8436,105800.0
2006-06-26 10:10:00,31.01,31.02,30.96,30.97,103900.0,16.8545,16.86,16.8273,16.8328,103900.0
2006-06-26 10:15:00,30.98,31.01,30.97,30.99,16500.0,16.8382,16.8545,16.8328,16.8436,16500.0
2006-06-26 10:20:00,30.99,31.02,30.99,31.01,147600.0,16.8436,16.86,16.8436,16.8545,147600.0
2006-06-26 10:25:00,31.0,31.03,30.98,31.02,61000.0,16.8491,16.8654,16.8382,16.86,61000.0
2006-06-26 10:30:00,31.01,31.04,31.0,31.02,32700.0,16.8545,16.8708,16.8491,16.86,32700.0
2006-06-26 10:35:00,31.0,31.04,31.0,31.03,26600.0,16.8491,16.8708,16.8491,16.8654,26600.0
2006-06-26 10:40:00,31.02,31.08,31.02,31.07,36400.0,16.86,16.8926,16.86,16.8871,36400.0
2006-06-26 10:45:00,31.07,31.08,31.06,31.06,24400.0,16.8871,16.8926,16.8817,16.8817,24400.0
2006-06-26 10:50:00,31.06,31.07,31.06,31.07,22200.0,16.8817,16.8871,16.8817,16.8871,22200.0
2006-06-26 10:55:00,31.07,31.07,31.05,31.05,30000.0,16.8871,16.8871,16.8763,16.8763,30000.0
2006-06-26 11:00:00,31.06,31.07,31.05,31.06,17600.0,16.8817,16.8871,16.8763,16.8817,17600.0
2006-06-26 11:05:00,31.07,31.09,31.06,31.09,16100.0,16.8871,16.898,16.8817,16.898,16100.0
2006-06-26 11:10:00,31.1,31.13,31.09,31.09,48300.0,16.9034,16.9197,16.898,16.898,48300.0
2006-06-26 11:15:00,31.09,31.12,31.09,31.11,8600.0,16.898,16.9143,16.898,16.9089,8600.0
2006-06-26 11:20:00,31.11,31.13,31.11,31.12,28700.0,16.9089,16.9197,16.9089,16.9143,28700.0
2006-06-26 11:25:00,31.13,31.14,31.12,31.12,21600.0,16.9197,16.9252,16.9143,16.9143,21600.0
2006-06-26 11:30:00,31.13,31.13,31.12,31.12,40400.0,16.9197,16.9197,16.9143,16.9143,40400.0
2006-06-26 11:35:00,31.12,31.14,31.12,31.14,22400.0,16.9143,16.9252,16.9143,16.9252,22400.0
2006-06-26 11:40:00,31.13,31.15,31.13,31.15,15000.0,16.9197,16.9306,16.9197,16.9306,15000.0
2006-06-26 11:45:00,31.14,31.15,31.12,31.13,49300.0,16.9252,16.9306,16.9143,16.9197,49300.0
2006-06-26 11:50:00,31.13,31.13,31.11,31.11,38600.0,16.9197,16.9197,16.9089,16.9089,38600.0
2006-06-26 11:55:00,31.11,31.14,31.11,31.13,43600.0,16.9089,16.9252,16.9089,16.9197,43600.0
2006-06-26 12:00:00,31.13,31.14,31.12,31.14,35600.0,16.9197,16.9252,16.9143,16.9252,35600.0
2006-06-26 12:05:00,31.15,31.15,31.11,31.11,152400.0,16.9306,16.9306,16.9089,16.9089,152400.0
2006-06-26 12:10:00,31.1,31.12,31.09,31.11,25300.0,16.9034,16.9143,16.898,16.9089,25300.0
2006-06-26 12:15:00,31.1,31.11,31.1,31.1,13100.0,16.9034,16.9089,16.9034,16.9034,13100.0
2006-06-26 12:20:00,31.11,31.12,31.11,31.12,14600.0,16.9089,16.9143,16.9089,16.9143,14600.0
2006-06-26 12:25:00,31.11,31.15,31.11,31.14,40200.0,16.9089,16.9306,16.9089,16.9252,40200.0
2006-06-26 12:30:00,31.14,31.15,31.14,31.14,39200.0,16.9252,16.9306,16.9252,16.9252,39200.0
2006-06-26 12:35:00,31.15,31.16,31.14,31.16,17900.0,16.9306,16.936,16.9252,16.936,17900.0
2006-06-26 12:40:00,31.16,31.17,31.15,31.17,17400.0,16.936,16.9415,16.9306,16.9415,17400.0
2006-06-26 12:45:00,31.16,31.17,31.15,31.16,18100.0,16.936,16.9415,16.9306,16.936,18100.0
2006-06-26 12:50:00,31.17,31.18,31.16,31.18,14600.0,16.9415,16.9469,16.936,16.9469,14600.0
2006-06-26 12:55:00,31.18,31.18,31.15,31.17,18600.0,16.9469,16.9469,16.9306,16.9415,18600.0
2006-06-26 13:00:00,31.17,31.2,31.16,31.19,27900.0,16.9415,16.9578,16.936,16.9523,27900.0
2006-06-26 13:05:00,31.19,31.19,31.16,31.17,16600.0,16.9523,16.9523,16.936,16.9415,16600.0
2006-06-26 13:10:00,31.17,31.17,31.15,31.15,21200.0,16.9415,16.9415,16.9306,16.9306,21200.0
2006-06-26 13:15:00,31.15,31.16,31.14,31.16,11900.0,16.9306,16.936,16.9252,16.936,11900.0
2006-06-26 13:20:00,31.15,31.16,31.14,31.14,20900.0,16.9306,16.936,16.9252,16.9252,20900.0
2006-06-26 13:25:00,31.14,31.16,31.13,31.14,15700.0,16.9252,16.936,16.9197,16.9252,15700.0
2006-06-26 13:30:00,31.14,31.15,31.13,31.15,25600.0,16.9252,16.9306,16.9197,16.9306,25600.0
2006-06-26 13:35:00,31.16,31.16,31.14,31.16,7600.0,16.936,16.936,16.9252,16.936,7600.0
2006-06-26 13:40:00,31.16,31.16,31.14,31.16,18800.0,16.936,16.936,16.9252,16.936,18800.0
2006-06-26 13:45:00,31.16,31.17,31.15,31.17,11900.0,16.936,16.9415,16.9306,16.9415,11900.0
2006-06-26 13:50:00,31.17,31.17,31.15,31.16,18000.0,16.9415,16.9415,16.9306,16.936,18000.0
2006-06-26 13:55:00,31.16,31.17,31.16,31.17,24600.0,16.936,16.9415,16.936,16.9415,24600.0
2006-06-26 14:00:00,31.17,31.17,31.16,31.16,9700.0,16.9415,16.9415,16.936,16.936,9700.0
2006-06-26 14:05:00,31.17,31.17,31.14,31.15,142500.0,16.9415,16.9415,16.9252,16.9306,142500.0
2006-06-26 14:10:00,31.15,31.16,31.14,31.14,22200.0,16.9306,16.936,16.9252,16.9252,22200.0
2006-06-26 14:15:00,31.14,31.15,31.14,31.15,48600.0,16.9252,16.9306,16.9252,16.9306,48600.0
2006-06-26 14:20:00,31.15,31.15,31.14,31.14,29400.0,16.9306,16.9306,16.9252,16.9252,29400.0
2006-06-26 14:25:00,31.14,31.16,31.13,31.15,25200.0,16.9252,16.936,16.9197,16.9306,25200.0
2006-06-26 14:30:00,31.14,31.15,31.12,31.15,118000.0,16.9252,16.9306,16.9143,16.9306,118000.0
2006-06-26 14:35:00,31.14,31.17,31.14,31.15,18800.0,16.9252,16.9415,16.9252,16.9306,18800.0
2006-06-26 14:40:00,31.15,31.17,31.15,31.17,6300.0,16.9306,16.9415,16.9306,16.9415,6300.0
2006-06-26 14:45:00,31.17,31.21,31.17,31.21,62600.0,16.9415,16.9632,16.9415,16.9632,62600.0
2006-06-26 14:50:00,31.21,31.21,31.17,31.17,16200.0,16.9632,16.9632,16.9415,16.9415,16200.0
2006-06-26 14:55:00,31.18,31.18,31.15,31.15,48900.0,16.9469,16.9469,16.9306,16.9306,48900.0
2006-06-26 15:00:00,31.15,31.17,31.15,31.16,16500.0,16.9306,16.9415,16.9306,16.936,16500.0
2006-06-26 15:05:00,31.16,31.16,31.14,31.15,34000.0,16.936,16.936,16.9252,16.9306,34000.0
2006-06-26 15:10:00,31.15,31.16,31.13,31.15,129400.0,16.9306,16.936,16.9197,16.9306,129400.0
2006-06-26 15:15:00,31.14,31.15,31.12,31.13,58700.0,16.9252,16.9306,16.9143,16.9197,58700.0
2006-06-26 15:20:00,31.14,31.14,31.12,31.13,44400.0,16.9252,16.9252,16.9143,16.9197,44400.0
2006-06-26 15:25:00,31.14,31.14,31.13,31.14,35900.0,16.9252,16.9252,16.9197,16.9252,35900.0
2006-06-26 15:30:00,31.14,31.14,31.13,31.13,49200.0,16.9252,16.9252,16.9197,16.9197,49200.0
2006-06-26 15:35:00,31.14,31.18,31.13,31.17,76400.0,16.9252,16.9469,16.9197,16.9415,76400.0
2006-06-26 15:40:00,31.17,31.17,31.14,31.15,84300.0,16.9415,16.9415,16.9252,16.9306,84300.0
2006-06-26 15:45:00,31.15,31.16,31.14,31.15,104100.0,16.9306,16.936,16.9252,16.9306,104100.0
2006-06-26 15:50:00,31.14,31.18,31.14,31.18,75900.0,16.9252,16.9469,16.9252,16.9469,75900.0
2006-06-26 15:55:00,31.18,31.19,31.17,31.19,129000.0,16.9469,16.9523,16.9415,16.9523,129000.0
2006-06-27 09:30:00,31.17,31.23,31.15,31.21,63300.0,16.9415,16.9741,16.9306,16.9632,63300.0
2006-06-27 09:35:00,31.2,31.22,31.19,31.21,21900.0,16.9578,16.9687,16.9523,16.9632,21900.0
2006-06-27 09:40:00,31.21,31.3,31.21,31.3,48900.0,16.9632,17.0121,16.9632,17.0121,48900.0
2006-06-27 09:45:00,31.29,31.33,31.27,31.28,47200.0,17.0067,17.0284,16.9958,17.0013,47200.0
2006-06-27 09:50:00,31.29,31.31,31.27,31.3,62500.0,17.0067,17.0176,16.9958,17.0121,62500.0
2006-06-27 09:55:00,31.29,31.31,31.27,31.28,57700.0,17.0067,17.0176,16.9958,17.0013,57700.0
2006-06-27 10:00:00,31.27,31.3,31.16,31.18,165300.0,16.9958,17.0121,16.936,16.9469,165300.0
2006-06-27 10:05:00,31.2,31.24,31.17,31.2,57000.0,16.9578,16.9795,16.9415,16.9578,57000.0
2006-06-27 10:10:00,31.21,31.22,31.18,31.2,43800.0,16.9632,16.9687,16.9469,16.9578,43800.0
2006-06-27 10:15:00,31.18,31.2,31.16,31.18,129000.0,16.9469,16.9578,16.936,16.9469,129000.0
2006-06-27 10:20:00,31.2,31.21,31.17,31.21,47300.0,16.9578,16.9632,16.9415,16.9632,47300.0
2006-06-27 10:25:00,31.2,31.21,31.17,31.18,24800.0,16.9578,16.9632,16.9415,16.9469,24800.0
2006-06-27 10:30:00,31.19,31.21,31.17,31.2,39700.0,16.9523,16.9632,16.9415,16.9578,39700.0
2006-06-27 10:35:00,31.18,31.2,31.17,31.17,41000.0,16.9469,16.9578,16.9415,16.9415,41000.0
2006-06-27 10:40:00,31.17,31.19,31.16,31.17,27100.0,16.9415,16.9523,16.936,16.9415,27100.0
2006-06-27 10:45:00,31.17,31.17,31.15,31.15,41100.0,16.9415,16.9415,16.9306,16.9306,41100.0
2006-06-27 10:50:00,31.15,31.16,31.13,31.14,28900.0,16.9306,16.936,16.9197,16.9252,28900.0
2006-06-27 10:55:00,31.15,31.15,31.11,31.13,56500.0,16.9306,16.9306,16.9089,16.9197,56500.0
2006-06-27 11:00:00,31.13,31.16,31.13,31.15,74300.0,16.9197,16.936,16.9197,16.9306,74300.0
2006-06-27 11:05:00,31.15,31.15,31.12,31.13,92800.0,16.9306,16.9306,16.9143,16.9197,92800.0
2006-06-27 11:10:00,31.13,31.14,31.1,31.1,105300.0,16.9197,16.9252,16.9034,16.9034,105300.0
2006-06-27 11:15:00,31.1,31.14,31.09,31.09,89300.0,16.9034,16.9252,16.898,16.898,89300.0
2006-06-27 11:20:00,31.09,31.11,31.07,31.09,58800.0,16.898,16.9089,16.8871,16.898,58800.0
2006-06-27 11:25:00,31.09,31.11,31.05,31.1,85400.0,16.898,16.9089,16.8763,16.9034,85400.0
2006-06-27 11:30:00,31.1,31.13,31.09,31.12,51700.0,16.9034,16.9197,16.898,16.9143,51700.0
2006-06-27 11:35:00,31.11,31.14,31.09,31.12,71300.0,16.9089,16.9252,16.898,16.9143,71300.0
2006-06-27 11:40:00,31.12,31.16,31.12,31.16,34800.0,16.9143,16.936,16.9143,16.936,34800.0
2006-06-27 11:45:00,31.16,31.18,31.15,31.17,25400.0,16.936,16.9469,16.9306,16.9415,25400.0
2006-06-27 11:50:00,31.16,31.18,31.15,31.18,23500.0,16.936,16.9469,16.9306,16.9469,23500.0
2006-06-27 11:55:00,31.18,31.18,31.15,31.17,18300.0,16.9469,16.9469,16.9306,16.9415,18300.0
2006-06-27 12:00:00,31.17,31.17,31.15,31.15,20300.0,16.9415,16.9415,16.9306,16.9306,20300.0
2006-06-27 12:05:00,31.15,31.16,31.12,31.15,62800.0,16.9306,16.936,16.9143,16.9306,62800.0
2006-06-27 12:10:00,31.16,31.2,31.16,31.17,43200.0,16.936,16.9578,16.936,16.9415,43200.0
2006-06-27 12:15:00,31.17,31.18,31.15,31.15,14100.0,16.9415,16.9469,16.9306,16.9306,14100.0
2006-06-27 12:20:00,31.15,31.16,31.14,31.15,6700.0,16.9306,16.936,16.9252,16.9306,6700.0
2006-06-27 12:25:00,31.14,31.16,31.14,31.16,10200.0,16.9252,16.936,16.9252,16.936,10200.0
2006-06-27 12:30:00,31.16,31.16,31.12,31.14,41800.0,16.936,16.936,16.9143,16.9252,41800.0
2006-06-27 12:35:00,31.14,31.16,31.11,31.13,31300.0,16.9252,16.936,16.9089,16.9197,31300.0
2006-06-27 12:40:00,31.14,31.16,31.13,31.16,35100.0,16.9252,16.936,16.9197,16.936,35100.0
2006-06-27 12:45:00,31.16,31.19,31.16,31.19,22000.0,16.936,16.9523,16.936,16.9523,22000.0
2006-06-27 12:50:00,31.19,31.21,31.18,31.19,16500.0,16.9523,16.9632,16.9469,16.9523,16500.0
2006-06-27 12:55:00,31.2,31.2,31.17,31.18,23000.0,16.9578,16.9578,16.9415,16.9469,23000.0
2006-06-27 13:00:00,31.17,31.17,31.15,31.16,13300.0,16.9415,16.9415,16.9306,16.936,13300.0
2006-06-27 13:05:00,31.16,31.17,31.16,31.16,7700.0,16.936,16.9415,16.936,16.936,7700.0
2006-06-27 13:10:00,31.17,31.18,31.16,31.18,19600.0,16.9415,16.9469,16.936,16.9469,19600.0
2006-06-27 13:15:00,31.17,31.18,31.15,31.15,25800.0,16.9415,16.9469,16.9306,16.9306,25800.0
2006-06-27 13:20:00,31.17,31.17,31.15,31.15,11800.0,16.9415,16.9415,16.9306,16.9306,11800.0
2006-06-27 13:25:00,31.16,31.18,31.15,31.16,19700.0,16.936,16.9469,16.9306,16.936,19700.0
2006-06-27 13:30:00,31.16,31.17,31.15,31.16,71500.0,16.936,16.9415,16.9306,16.936,71500.0
2006-06-27 13:35:00,31.16,31.16,31.15,31.15,19300.0,16.936,16.936,16.9306,16.9306,19300.0
2006-06-27 13:40:00,31.15,31.16,31.13,31.13,19500.0,16.9306,16.936,16.9197,16.9197,19500.0
2006-06-27 13:45:00,31.14,31.14,31.12,31.13,7700.0,16.9252,16.9252,16.9143,16.9197,7700.0
2006-06-27 13:50:00,31.12,31.13,31.11,31.11,5500.0,16.9143,16.9197,16.9089,16.9089,5500.0
2006-06-27 13:55:00,31.11,31.12,31.09,31.11,57700.0,16.9089,16.9143,16.898,16.9089,57700.0
2006-06-27 14:00:00,31.11,31.12,31.1,31.12,15000.0,16.9089,16.9143,16.9034,16.9143,15000.0
2006-06-27 14:05:00,31.12,31.13,31.11,31.12,18900.0,16.9143,16.9197,16.9089,16.9143,18900.0
2006-06-27 14:10:00,31.12,31.14,31.11,31.14,17800.0,16.9143,16.9252,16.9089,16.9252,17800.0
2006-06-27 14:15:00,31.13,31.16,31.13,31.14,40700.0,16.9197,16.936,16.9197,16.9252,40700.0
2006-06-27 14:20:00,31.14,31.16,31.12,31.13,46700.0,16.9252,16.936,16.9143,16.9197,46700.0
2006-06-27 14:25:00,31.13,31.13,31.1,31.11,23200.0,16.9197,16.9197,16.9034,16.9089,23200.0
2006-06-27 14:30:00,31.1,31.12,31.09,31.12,26900.0,16.9034,16.9143,16.898,16.9143,26900.0
2006-06-27 14:35:00,31.12,31.12,31.11,31.12,18500.0,16.9143,16.9143,16.9089,16.9143,18500.0
2006-06-27 14:40:00,31.11,31.11,31.09,31.11,18600.0,16.9089,16.9089,16.898,16.9089,18600.0
2006-06-27 14:45:00,31.1,31.11,31.05,31.05,36700.0,16.9034,16.9089,16.8763,16.8763,36700.0
2006-06-27 14:50:00,31.06,31.06,31.03,31.04,49500.0,16.8817,16.8817,16.8654,16.8708,49500.0
2006-06-27 14:55:00,31.04,31.08,31.03,31.06,36000.0,16.8708,16.8926,16.8654,16.8817,36000.0
2006-06-27 15:00:00,31.07,31.08,31.05,31.06,23400.0,16.8871,16.8926,16.8763,16.8817,23400.0
2006-06-27 15:05:00,31.06,31.09,31.06,31.08,32500.0,16.8817,16.898,16.8817,16.8926,32500.0
2006-06-27 15:10:00,31.08,31.08,31.04,31.06,30600.0,16.8926,16.8926,16.8708,16.8817,30600.0
2006-06-27 15:15:00,31.06,31.1,31.04,31.09,29500.0,16.8817,16.9034,16.8708,16.898,29500.0
2006-06-27 15:20:00,31.09,31.1,31.07,31.09,36500.0,16.898,16.9034,16.8871,16.898,36500.0
2006-06-27 15:25:00,31.08,31.1,31.05,31.06,49700.0,16.8926,16.9034,16.8763,16.8817,49700.0
2006-06-27 15:30:00,31.06,31.09,31.06,31.06,64600.0,16.8817,16.898,16.8817,16.8817,64600.0
2006-06-27 15:35:00,31.07,31.08,31.06,31.06,39400.0,16.8871,16.8926,16.8817,16.8817,39400.0
2006-06-27 15:40:00,31.06,31.07,31.0,31.01,62700.0,16.8817,16.8871,16.8491,16.8545,62700.0
2006-06-27 15:45:00,31.01,31.02,31.0,31.0,57700.0,16.8545,16.86,16.8491,16.8491,57700.0
2006-06-27 15:50:00,31.01,31.02,31.0,31.02,83100.0,16.8545,16.86,16.8491,16.86,83100.0
2006-06-27 15:55:00,31.02,31.02,31.01,31.02,68900.0,16.86,16.86,16.8545,16.86,68900.0
2006-06-28 09:30:00,30.8,30.9,30.78,30.82,169100.0,16.9198,16.9747,16.9088,16.9308,169100.0
2006-06-28 09:35:00,30.83,30.91,30.82,30.86,96300.0,16.9363,16.9802,16.9308,16.9528,96300.0
2006-06-28 09:40:00,30.85,30.86,30.78,30.79,65800.0,16.9473,16.9528,16.9088,16.9143,65800.0
2006-06-28 09:45:00,30.79,30.8,30.75,30.76,38100.0,16.9143,16.9198,16.8923,16.8978,38100.0
2006-06-28 09:50:00,30.76,30.82,30.73,30.79,79700.0,16.8978,16.9308,16.8813,16.9143,79700.0
2006-06-28 09:55:00,30.79,30.8,30.73,30.75,29000.0,16.9143,16.9198,16.8813,16.8923,29000.0
2006-06-28 10:00:00,30.76,30.85,30.76,30.85,70700.0,16.8978,16.9473,16.8978,16.9473,70700.0
2006-06-28 10:05:00,30.85,30.86,30.81,30.82,39400.0,16.9473,16.9528,16.9253,16.9308,39400.0
2006-06-28 10:10:00,30.8,30.82,30.78,30.81,44700.0,16.9198,16.9308,16.9088,16.9253,44700.0
2006-06-28 10:15:00,30.82,30.83,30.8,30.82,24900.0,16.9308,16.9363,16.9198,16.9308,24900.0
2006-06-28 10:20:00,30.82,30.83,30.78,30.78,58200.0,16.9308,16.9363,16.9088,16.9088,58200.0
2006-06-28 10:25:00,30.78,30.79,30.75,30.76,41500.0,16.9088,16.9143,16.8923,16.8978,41500.0
2006-06-28 10:30:00,30.76,30.79,30.74,30.79,63000.0,16.8978,16.9143,16.8868,16.9143,63000.0
2006-06-28 10:35:00,30.79,30.81,30.76,30.79,48100.0,16.9143,16.9253,16.8978,16.9143,48100.0
2006-06-28 10:40:00,30.8,30.82,30.77,30.81,61100.0,16.9198,16.9308,16.9033,16.9253,61100.0
2006-06-28 10:45:00,30.81,30.82,30.8,30.8,34700.0,16.9253,16.9308,16.9198,16.9198,34700.0
2006-06-28 10:50:00,30.8,30.8,30.75,30.79,66100.0,16.9198,16.9198,16.8923,16.9143,66100.0
2006-06-28 10:55:00,30.79,30.79,30.77,30.78,28200.0,16.9143,16.9143,16.9033,16.9088,28200.0
2006-06-28 11:00:00,30.78,30.8,30.75,30.75,32600.0,16.9088,16.9198,16.8923,16.8923,32600.0
2006-06-28 11:05:00,30.75,30.8,30.74,30.77,33500.0,16.8923,16.9198,16.8868,16.9033,33500.0
2006-06-28 11:10:00,30.78,30.78,30.75,30.76,21100.0,16.9088,16.9088,16.8923,16.8978,21100.0
2006-06-28 11:15:00,30.75,30.77,30.73,30.74,39500.0,16.8923,16.9033,16.8813,16.8868,39500.0
2006-06-28 11:20:00,30.75,30.75,30.71,30.72,39600.0,16.8923,16.8923,16.8704,16.8758,39600.0
2006-06-28 11:25:00,30.73,30.73,30.67,30.7,26900.0,16.8813,16.8813,16.8484,16.8649,26900.0
2006-06-28 11:30:00,30.7,30.71,30.67,30.68,71200.0,16.8649,16.8704,16.8484,16.8539,71200.0
2006-06-28 11:35:00,30.68,30.69,30.67,30.68,44800.0,16.8539,16.8594,16.8484,16.8539,44800.0
2006-06-28 11:40:00,30.67,30.68,30.66,30.67,59900.0,16.8484,16.8539,16.8429,16.8484,59900.0
2006-06-28 11:45:00,30.67,30.67,30.65,30.66,36500.0,16.8484,16.8484,16.8374,16.8429,36500.0
2006-06-28 11:50:00,30.65,30.68,30.65,30.67,68900.0,16.8374,16.8539,16.8374,16.8484,68900.0
2006-06-28 11:55:00,30.67,30.69,30.67,30.69,13800.0,16.8484,16.8594,16.8484,16.8594,13800.0
2006-06-28 12:00:00,30.68,30.69,30.67,30.67,13900.0,16.8539,16.8594,16.8484,16.8484,13900.0
2006-06-28 12:05:00,30.68,30.7,30.67,30.7,19800.0,16.8539,16.8649,16.8484,16.8649,19800.0
2006-06-28 12:10:00,30.69,30.72,30.69,30.72,24000.0,16.8594,16.8758,16.8594,16.8758,24000.0
2006-06-28 12:15:00,30.72,30.78,30.72,30.76,40900.0,16.8758,16.9088,16.8758,16.8978,40900.0
2006-06-28 12:20:00,30.77,30.82,30.75,30.8,51500.0,16.9033,16.9308,16.8923,16.9198,51500.0
2006-06-28 12:25:00,30.8,30.82,30.79,30.81,13500.0,16.9198,16.9308,16.9143,16.9253,13500.0
2006-06-28 12:30:00,30.81,30.82,30.8,30.81,11700.0,16.9253,16.9308,16.9198,16.9253,11700.0
2006-06-28 12:35:00,30.82,30.82,30.79,30.79,20000.0,16.9308,16.9308,16.9143,16.9143,20000.0
2006-06-28 12:40:00,30.8,30.81,30.77,30.78,13700.0,16.9198,16.9253,16.9033,16.9088,13700.0
2006-06-28 12:45:00,30.76,30.8,30.76,30.78,22500.0,16.8978,16.9198,16.8978,16.9088,22500.0
2006-06-28 12:50:00,30.77,30.79,30.75,30.79,117700.0,16.9033,16.9143,16.8923,16.9143,117700.0
2006-06-28 12:55:00,30.79,30.8,30.78,30.8,13500.0,16.9143,16.9198,16.9088,16.9198,13500.0
2006-06-28 13:00:00,30.8,30.8,30.79,30.8,10400.0,16.9198,16.9198,16.9143,16.9198,10400.0
2006-06-28 13:05:00,30.79,30.8,30.79,30.8,30400.0,16.9143,16.9198,16.9143,16.9198,30400.0
2006-06-28 13:10:00,30.8,30.8,30.79,30.79,4400.0,16.9198,16.9198,16.9143,16.9143,4400.0
2006-06-28 13:15:00,30.79,30.83,30.79,30.83,35300.0,16.9143,16.9363,16.9143,16.9363,35300.0
2006-06-28 13:20:00,30.82,30.84,30.82,30.83,19700.0,16.9308,16.9418,16.9308,16.9363,19700.0
2006-06-28 13:25:00,30.82,30.84,30.82,30.84,19500.0,16.9308,16.9418,16.9308,16.9418,19500.0
2006-06-28 13:30:00,30.83,30.84,30.82,30.82,16500.0,16.9363,16.9418,16.9308,16.9308,16500.0
2006-06-28 13:35:00,30.82,30.84,30.81,30.83,53600.0,16.9308,16.9418,16.9253,16.9363,53600.0
2006-06-28 13:40:00,30.83,30.84,30.83,30.84,15700.0,16.9363,16.9418,16.9363,16.9418,15700.0
2006-06-28 13:45:00,30.83,30.85,30.83,30.84,40600.0,16.9363,16.9473,16.9363,16.9418,40600.0
2006-06-28 13:50:00,30.84,30.84,30.82,30.84,18900.0,16.9418,16.9418,16.9308,16.9418,18900.0
2006-06-28 13:55:00,30.83,30.87,30.83,30.87,41700.0,16.9363,16.9583,16.9363,16.9583,41700.0
2006-06-28 14:00:00,30.86,30.87,30.85,30.87,50500.0,16.9528,16.9583,16.9473,16.9583,50500.0
2006-06-28 14:05:00,30.86,30.87,30.85,30.86,14500.0,16.9528,16.9583,16.9473,16.9528,14500.0
2006-06-28 14:10:00,30.86,30.87,30.86,30.86,38900.0,16.9528,16.9583,16.9528,16.9528,38900.0
2006-06-28 14:15:00,30.87,30.9,30.86,30.89,45100.0,16.9583,16.9747,16.9528,16.9692,45100.0
2006-06-28 14:20:00,30.89,30.9,30.87,30.9,40300.0,16.9692,16.9747,16.9583,16.9747,40300.0
2006-06-28 14:25:00,30.9,30.93,30.89,30.93,27500.0,16.9747,16.9912,16.9692,16.9912,27500.0
2006-06-28 14:30:00,30.93,30.94,30.91,30.93,37600.0,16.9912,16.9967,16.9802,16.9912,37600.0
2006-06-28 14:35:00,30.94,30.94,30.91,30.91,30700.0,16.9967,16.9967,16.9802,16.9802,30700.0
2006-06-28 14:40:00,30.91,30.92,30.88,30.88,44500.0,16.9802,16.9857,16.9637,16.9637,44500.0
2006-06-28 14:45:00,30.88,30.89,30.87,30.88,54200.0,16.9637,16.9692,16.9583,16.9637,54200.0
2006-06-28 14:50:00,30.89,30.89,30.87,30.87,29000.0,16.9692,16.9692,16.9583,16.9583,29000.0
2006-06-28 14:55:00,30.87,30.87,30.83,30.86,64100.0,16.9583,16.9583,16.9363,16.9528,64100.0
2006-06-28 15:00:00,30.85,30.85,30.83,30.85,32800.0,16.9473,16.9473,16.9363,16.9473,32800.0
2006-06-28 15:05:00,30.85,30.86,30.85,30.86,12600.0,16.9473,16.9528,16.9473,16.9528,12600.0
2006-06-28 15:10:00,30.86,30.86,30.84,30.84,51600.0,16.9528,16.9528,16.9418,16.9418,51600.0
2006-06-28 15:15:00,30.85,30.85,30.8,30.8,45800.0,16.9473,16.9473,16.9198,16.9198,45800.0
2006-06-28 15:20:00,30.81,30.83,30.8,30.83,37100.0,16.9253,16.9363,16.9198,16.9363,37100.0
2006-06-28 15:25:00,30.82,30.83,30.8,30.83,42700.0,16.9308,16.9363,16.9198,16.9363,42700.0
2006-06-28 15:30:00,30.82,30.85,30.82,30.83,49400.0,16.9308,16.9473,16.9308,16.9363,49400.0
2006-06-28 15:35:00,30.83,30.84,30.8,30.8,31800.0,16.9363,16.9418,16.9198,16.9198,31800.0
2006-06-28 15:40:00,30.8,30.81,30.77,30.8,97800.0,16.9198,16.9253,16.9033,16.9198,97800.0
2006-06-28 15:45:00,30.79,30.8,30.77,30.8,90200.0,16.9143,16.9198,16.9033,16.9198,90200.0
2006-06-28 15:50:00,30.79,30.83,30.78,30.81,135400.0,16.9143,16.9363,16.9088,16.9253,135400.0
2006-06-28 15:55:00,30.8,30.82,30.78,30.82,194100.0,16.9198,16.9308,16.9088,16.9308,194100.0
2006-06-29 09:30:00,30.82,30.95,30.82,30.94,102200.0,16.9308,17.0022,16.9308,16.9967,102200.0
2006-06-29 09:35:00,30.92,30.92,30.8,30.81,51700.0,16.9857,16.9857,16.9198,16.9253,51700.0
2006-06-29 09:40:00,30.8,30.82,30.76,30.78,76700.0,16.9198,16.9308,16.8978,16.9088,76700.0
2006-06-29 09:45:00,30.78,30.8,30.76,30.79,64800.0,16.9088,16.9198,16.8978,16.9143,64800.0
2006-06-29 09:50:00,30.78,30.82,30.75,30.82,53300.0,16.9088,16.9308,16.8923,16.9308,53300.0
2006-06-29 09:55:00,30.82,30.86,30.82,30.86,38300.0,16.9308,16.9528,16.9308,16.9528,38300.0
2006-06-29 10:00:00,30.85,30.85,30.81,30.81,51900.0,16.9473,16.9473,16.9253,16.9253,51900.0
2006-06-29 10:05:00,30.81,30.82,30.78,30.82,76700.0,16.9253,16.9308,16.9088,16.9308,76700.0
2006-06-29 10:10:00,30.8,30.82,30.8,30.81,41100.0,16.9198,16.9308,16.9198,16.9253,41100.0
2006-06-29 10:15:00,30.8,30.81,30.73,30.74,100500.0,16.9198,16.9253,16.8813,16.8868,100500.0
2006-06-29 10:20:00,30.74,30.79,30.73,30.79,83900.0,16.8868,16.9143,16.8813,16.9143,83900.0
2006-06-29 10:25:00,30.79,30.8,30.76,30.78,34600.0,16.9143,16.9198,16.8978,16.9088,34600.0
2006-06-29 10:30:00,30.78,30.83,30.77,30.83,72900.0,16.9088,16.9363,16.9033,16.9363,72900.0
2006-06-29 10:35:00,30.83,30.83,30.79,30.81,112500.0,16.9363,16.9363,16.9143,16.9253,112500.0
2006-06-29 10:40:00,30.8,30.84,30.79,30.81,98000.0,16.9198,16.9418,16.9143,16.9253,98000.0
2006-06-29 10:45:00,30.81,30.84,30.79,30.84,77800.0,16.9253,16.9418,16.9143,16.9418,77800.0
2006-06-29 10:50:00,30.83,30.83,30.8,30.82,53000.0,16.9363,16.9363,16.9198,16.9308,53000.0
2006-06-29 10:55:00,30.82,30.82,30.79,30.8,87100.0,16.9308,16.9308,16.9143,16.9198,87100.0
2006-06-29 11:00:00,30.8,30.8,30.78,30.78,67600.0,16.9198,16.9198,16.9088,16.9088,67600.0
2006-06-29 11:05:00,30.79,30.79,30.77,30.77,48900.0,16.9143,16.9143,16.9033,16.9033,48900.0
2006-06-29 11:10:00,30.77,30.78,30.74,30.77,117800.0,16.9033,16.9088,16.8868,16.9033,117800.0
2006-06-29 11:15:00,30.77,30.78,30.75,30.76,40800.0,16.9033,16.9088,16.8923,16.8978,40800.0
2006-06-29 11:20:00,30.76,30.77,30.75,30.75,35600.0,16.8978,16.9033,16.8923,16.8923,35600.0
2006-06-29 11:25:00,30.75,30.76,30.73,30.74,27200.0,16.8923,16.8978,16.8813,16.8868,27200.0
2006-06-29 11:30:00,30.74,30.76,30.74,30.75,28000.0,16.8868,16.8978,16.8868,16.8923,28000.0
2006-06-29 11:35:00,30.76,30.76,30.73,30.74,43100.0,16.8978,16.8978,16.8813,16.8868,43100.0
2006-06-29 11:40:00,30.75,30.75,30.71,30.72,21100.0,16.8923,16.8923,16.8704,16.8758,21100.0
2006-06-29 11:45:00,30.71,30.72,30.7,30.7,26100.0,16.8704,16.8758,16.8649,16.8649,26100.0
2006-06-29 11:50:00,30.71,30.72,30.68,30.7,68600.0,16.8704,16.8758,16.8539,16.8649,68600.0
2006-06-29 11:55:00,30.69,30.72,30.68,30.7,17900.0,16.8594,16.8758,16.8539,16.8649,17900.0
2006-06-29 12:00:00,30.7,30.7,30.68,30.7,30600.0,16.8649,16.8649,16.8539,16.8649,30600.0
2006-06-29 12:05:00,30.7,30.72,30.69,30.69,19100.0,16.8649,16.8758,16.8594,16.8594,19100.0
2006-06-29 12:10:00,30.69,30.7,30.68,30.68,19600.0,16.8594,16.8649,16.8539,16.8539,19600.0
2006-06-29 12:15:00,30.68,30.69,30.67,30.68,22400.0,16.8539,16.8594,16.8484,16.8539,22400.0
2006-06-29 12:20:00,30.68,30.69,30.67,30.68,25700.0,16.8539,16.8594,16.8484,16.8539,25700.0
2006-06-29 12:25:00,30.67,30.68,30.65,30.65,15400.0,16.8484,16.8539,16.8374,16.8374,15400.0
2006-06-29 12:30:00,30.64,30.65,30.61,30.62,28600.0,16.8319,16.8374,16.8154,16.8209,28600.0
2006-06-29 12:35:00,30.62,30.64,30.6,30.61,37400.0,16.8209,16.8319,16.8099,16.8154,37400.0
2006-06-29 12:40:00,30.62,30.62,30.6,30.6,29800.0,16.8209,16.8209,16.8099,16.8099,29800.0
2006-06-29 12:45:00,30.6,30.61,30.59,30.59,87100.0,16.8099,16.8154,16.8044,16.8044,87100.0
2006-06-29 12:50:00,30.58,30.62,30.58,30.6,47800.0,16.7989,16.8209,16.7989,16.8099,47800.0
2006-06-29 12:55:00,30.61,30.62,30.6,30.6,24400.0,16.8154,16.8209,16.8099,16.8099,24400.0
2006-06-29 13:00:00,30.6,30.62,30.59,30.61,36700.0,16.8099,16.8209,16.8044,16.8154,36700.0
2006-06-29 13:05:00,30.62,30.63,30.61,30.62,43200.0,16.8209,16.8264,16.8154,16.8209,43200.0
2006-06-29 13:10:00,30.63,30.67,30.62,30.66,28800.0,16.8264,16.8484,16.8209,16.8429,28800.0
2006-06-29 13:15:00,30.66,30.66,30.62,30.62,24900.0,16.8429,16.8429,16.8209,16.8209,24900.0
2006-06-29 13:20:00,30.62,30.63,30.61,30.61,25700.0,16.8209,16.8264,16.8154,16.8154,25700.0
2006-06-29 13:25:00,30.62,30.62,30.59,30.6,31600.0,16.8209,16.8209,16.8044,16.8099,31600.0
2006-06-29 13:30:00,30.6,30.64,30.6,30.64,15900.0,16.8099,16.8319,16.8099,16.8319,15900.0
2006-06-29 13:35:00,30.64,30.64,30.61,30.62,35600.0,16.8319,16.8319,16.8154,16.8209,35600.0
2006-06-29 13:40:00,30.62,30.72,30.6,30.61,47800.0,16.8209,16.8758,16.8099,16.8154,47800.0
2006-06-29 13:45:00,30.6,30.61,30.59,30.61,72500.0,16.8099,16.8154,16.8044,16.8154,72500.0
2006-06-29 13:50:00,30.6,30.61,30.59,30.6,91800.0,16.8099,16.8154,16.8044,16.8099,91800.0
2006-06-29 13:55:00,30.6,30.61,30.6,30.6,40100.0,16.8099,16.8154,16.8099,16.8099,40100.0
2006-06-29 14:00:00,30.61,30.62,30.6,30.61,101300.0,16.8154,16.8209,16.8099,16.8154,101300.0
2006-06-29 14:05:00,30.61,30.61,30.59,30.6,147000.0,16.8154,16.8154,16.8044,16.8099,147000.0
2006-06-29 14:10:00,30.59,30.63,30.59,30.61,39600.0,16.8044,16.8264,16.8044,16.8154,39600.0
2006-06-29 14:15:00,30.61,30.85,30.6,30.85,167700.0,16.8154,16.9473,16.8099,16.9473,167700.0
2006-06-29 14:20:00,30.85,30.96,30.84,30.89,204000.0,16.9473,17.0077,16.9418,16.9692,204000.0
2006-06-29 14:25:00,30.89,30.95,30.87,30.91,182500.0,16.9692,17.0022,16.9583,16.9802,182500.0
2006-06-29 14:30:00,30.91,30.99,30.89,30.95,151300.0,16.9802,17.0242,16.9692,17.0022,151300.0
2006-06-29 14:35:00,30.95,30.96,30.92,30.95,108200.0,17.0022,17.0077,16.9857,17.0022,108200.0
2006-06-29 14:40:00,30.95,30.99,30.93,30.99,175600.0,17.0022,17.0242,16.9912,17.0242,175600.0
2006-06-29 14:45:00,30.99,31.04,30.94,31.04,165700.0,17.0242,17.0516,16.9967,17.0516,165700.0
2006-06-29 14:50:00,31.03,31.06,31.02,31.05,168200.0,17.0461,17.0626,17.0407,17.0571,168200.0
2006-06-29 14:55:00,31.04,31.06,31.02,31.03,159800.0,17.0516,17.0626,17.0407,17.0461,159800.0
2006-06-29 15:00:00,31.03,31.04,30.96,30.96,145200.0,17.0461,17.0516,17.0077,17.0077,145200.0
2006-06-29 15:05:00,30.96,30.96,30.91,30.92,102400.0,17.0077,17.0077,16.9802,16.9857,102400.0
2006-06-29 15:10:00,30.92,30.96,30.91,30.95,154100.0,16.9857,17.0077,16.9802,17.0022,154100.0
2006-06-29 15:15:00,30.95,30.95,30.9,30.91,211000.0,17.0022,17.0022,16.9747,16.9802,211000.0
2006-06-29 15:20:00,30.91,30.91,30.89,30.9,29500.0,16.9802,16.9802,16.9692,16.9747,29500.0
2006-06-29 15:25:00,30.89,30.97,30.89,30.9,138300.0,16.9692,17.0132,16.9692,16.9747,138300.0
2006-06-29 15:30:00,30.89,30.93,30.89,30.93,139200.0,16.9692,16.9912,16.9692,16.9912,139200.0
2006-06-29 15:35:00,30.93,30.99,30.92,30.96,98400.0,16.9912,17.0242,16.9857,17.0077,98400.0
2006-06-29 15:40:00,30.96,30.98,30.93,30.95,100500.0,17.0077,17.0187,16.9912,17.0022,100500.0
2006-06-29 15:45:00,30.95,30.99,30.94,30.96,121100.0,17.0022,17.0242,16.9967,17.0077,121100.0
2006-06-29 15:50:00,30.96,30.97,30.95,30.97,186000.0,17.0077,17.0132,17.0022,17.0132,186000.0
2006-06-29 15:55:00,30.96,30.98,30.95,30.98,143800.0,17.0077,17.0187,17.0022,17.0187,143800.0
2006-06-30 09:30:00,31.04,31.08,30.98,31.06,115900.0,17.0516,17.0736,17.0187,17.0626,115900.0
2006-06-30 09:35:00,31.07,31.11,31.06,31.1,45100.0,17.0681,17.0901,17.0626,17.0846,45100.0
2006-06-30 09:40:00,31.09,31.18,31.09,31.13,54700.0,17.0791,17.1285,17.0791,17.1011,54700.0
2006-06-30 09:45:00,31.14,31.15,31.08,31.11,43800.0,17.1066,17.1121,17.0736,17.0901,43800.0
2006-06-30 09:50:00,31.12,31.18,31.11,31.13,52100.0,17.0956,17.1285,17.0901,17.1011,52100.0
2006-06-30 09:55:00,31.11,31.14,31.11,31.13,36600.0,17.0901,17.1066,17.0901,17.1011,36600.0
2006-06-30 10:00:00,31.12,31.13,31.06,31.06,63000.0,17.0956,17.1011,17.0626,17.0626,63000.0
2006-06-30 10:05:00,31.07,31.07,31.04,31.07,48200.0,17.0681,17.0681,17.0516,17.0681,48200.0
2006-06-30 10:10:00,31.07,31.1,31.03,31.05,71200.0,17.0681,17.0846,17.0461,17.0571,71200.0
2006-06-30 10:15:00,31.05,31.07,30.98,30.98,90600.0,17.0571,17.0681,17.0187,17.0187,90600.0
2006-06-30 10:20:00,30.98,31.02,30.98,31.0,50900.0,17.0187,17.0407,17.0187,17.0297,50900.0
2006-06-30 10:25:00,31.0,31.06,30.99,31.05,56900.0,17.0297,17.0626,17.0242,17.0571,56900.0
2006-06-30 10:30:00,31.05,31.06,30.98,31.0,55500.0,17.0571,17.0626,17.0187,17.0297,55500.0
2006-06-30 10:35:00,31.0,31.06,30.98,31.06,119000.0,17.0297,17.0626,17.0187,17.0626,119000.0
2006-06-30 10:40:00,31.05,31.06,31.0,31.03,72600.0,17.0571,17.0626,17.0297,17.0461,72600.0
2006-06-30 10:45:00,31.03,31.04,30.98,30.99,50600.0,17.0461,17.0516,17.0187,17.0242,50600.0
2006-06-30 10:50:00,30.98,31.01,30.98,30.99,56500.0,17.0187,17.0352,17.0187,17.0242,56500.0
2006-06-30 10:55:00,31.0,31.02,30.99,31.0,51900.0,17.0297,17.0407,17.0242,17.0297,51900.0
2006-06-30 11:00:00,31.0,31.04,31.0,31.02,98900.0,17.0297,17.0516,17.0297,17.0407,98900.0
2006-06-30 11:05:00,31.02,31.03,31.01,31.02,26200.0,17.0407,17.0461,17.0352,17.0407,26200.0
2006-06-30 11:10:00,31.02,31.02,30.99,31.0,54900.0,17.0407,17.0407,17.0242,17.0297,54900.0
2006-06-30 11:15:00,31.0,31.03,30.97,31.01,83700.0,17.0297,17.0461,17.0132,17.0352,83700.0
2006-06-30 11:20:00,31.0,31.03,30.99,31.02,35400.0,17.0297,17.0461,17.0242,17.0407,35400.0
2006-06-30 11:25:00,31.01,31.02,30.98,30.99,61500.0,17.0352,17.0407,17.0187,17.0242,61500.0
2006-06-30 11:30:00,30.99,31.01,30.95,31.0,35000.0,17.0242,17.0352,17.0022,17.0297,35000.0
2006-06-30 11:35:00,30.99,31.0,30.95,30.95,29900.0,17.0242,17.0297,17.0022,17.0022,29900.0
2006-06-30 11:40:00,30.96,31.0,30.96,31.0,40600.0,17.0077,17.0297,17.0077,17.0297,40600.0
2006-06-30 11:45:00,30.99,31.0,30.98,30.98,19800.0,17.0242,17.0297,17.0187,17.0187,19800.0
2006-06-30 11:50:00,30.98,30.99,30.96,30.99,18500.0,17.0187,17.0242,17.0077,17.0242,18500.0
2006-06-30 11:55:00,30.98,31.0,30.97,30.98,15000.0,17.0187,17.0297,17.0132,17.0187,15000.0
2006-06-30 12:00:00,30.98,30.99,30.97,30.97,10000.0,17.0187,17.0242,17.0132,17.0132,10000.0
2006-06-30 12:05:00,30.98,30.98,30.93,30.95,38400.0,17.0187,17.0187,16.9912,17.0022,38400.0
2006-06-30 12:10:00,30.94,30.96,30.94,30.95,16500.0,16.9967,17.0077,16.9967,17.0022,16500.0
2006-06-30 12:15:00,30.95,30.96,30.93,30.95,17400.0,17.0022,17.0077,16.9912,17.0022,17400.0
2006-06-30 12:20:00,30.95,30.96,30.94,30.96,20400.0,17.0022,17.0077,16.9967,17.0077,20400.0
2006-06-30 12:25:00,30.94,30.95,30.93,30.93,13800.0,16.9967,17.0022,16.9912,16.9912,13800.0
2006-06-30 12:30:00,30.92,30.93,30.9,30.91,22900.0,16.9857,16.9912,16.9747,16.9802,22900.0
2006-06-30 12:35:00,30.91,30.93,30.9,30.91,22300.0,16.9802,16.9912,16.9747,16.9802,22300.0
2006-06-30 12:40:00,30.91,30.92,30.9,30.91,26400.0,16.9802,16.9857,16.9747,16.9802,26400.0
2006-06-30 12:45:00,30.91,30.93,30.91,30.91,23500.0,16.9802,16.9912,16.9802,16.9802,23500.0
2006-06-30 12:50:00,30.91,30.91,30.87,30.87,24800.0,16.9802,16.9802,16.9583,16.9583,24800.0
2006-06-30 12:55:00,30.87,30.88,30.86,30.87,9000.0,16.9583,16.9637,16.9528,16.9583,9000.0
2006-06-30 13:00:00,30.87,30.91,30.87,30.91,23400.0,16.9583,16.9802,16.9583,16.9802,23400.0
2006-06-30 13:05:00,30.9,30.94,30.9,30.94,17900.0,16.9747,16.9967,16.9747,16.9967,17900.0
2006-06-30 13:10:00,30.94,30.94,30.89,30.9,25100.0,16.9967,16.9967,16.9692,16.9747,25100.0
2006-06-30 13:15:00,30.89,30.91,30.89,30.91,42900.0,16.9692,16.9802,16.9692,16.9802,42900.0
2006-06-30 13:20:00,30.91,30.92,30.9,30.91,29700.0,16.9802,16.9857,16.9747,16.9802,29700.0
2006-06-30 13:25:00,30.91,30.91,30.89,30.9,30400.0,16.9802,16.9802,16.9692,16.9747,30400.0
2006-06-30 13:30:00,30.9,30.92,30.9,30.9,29700.0,16.9747,16.9857,16.9747,16.9747,29700.0
2006-06-30 13:35:00,30.9,30.93,30.9,30.92,33300.0,16.9747,16.9912,16.9747,16.9857,33300.0
2006-06-30 13:40:00,30.92,30.92,30.88,30.89,47300.0,16.9857,16.9857,16.9637,16.9692,47300.0
2006-06-30 13:45:00,30.89,30.92,30.89,30.91,49700.0,16.9692,16.9857,16.9692,16.9802,49700.0
2006-06-30 13:50:00,30.91,30.92,30.87,30.87,45300.0,16.9802,16.9857,16.9583,16.9583,45300.0
2006-06-30 13:55:00,30.87,30.88,30.84,30.84,48200.0,16.9583,16.9637,16.9418,16.9418,48200.0
2006-06-30 14:00:00,30.84,30.86,30.82,30.86,30500.0,16.9418,16.9528,16.9308,16.9528,30500.0
2006-06-30 14:05:00,30.85,30.9,30.85,30.89,47600.0,16.9473,16.9747,16.9473,16.9692,47600.0
2006-06-30 14:10:00,30.89,30.9,30.88,30.89,40100.0,16.9692,16.9747,16.9637,16.9692,40100.0
2006-06-30 14:15:00,30.89,30.92,30.89,30.91,35000.0,16.9692,16.9857,16.9692,16.9802,35000.0
2006-06-30 14:20:00,30.91,30.92,30.89,30.91,28800.0,16.9802,16.9857,16.9692,16.9802,28800.0
2006-06-30 14:25:00,30.91,30.92,30.9,30.91,38000.0,16.9802,16.9857,16.9747,16.9802,38000.0
2006-06-30 14:30:00,30.9,30.93,30.9,30.92,21300.0,16.9747,16.9912,16.9747,16.9857,21300.0
2006-06-30 14:35:00,30.93,30.94,30.91,30.91,52400.0,16.9912,16.9967,16.9802,16.9802,52400.0
2006-06-30 14:40:00,30.92,30.95,30.91,30.95,35400.0,16.9857,17.0022,16.9802,17.0022,35400.0
2006-06-30 14:45:00,30.95,30.96,30.94,30.95,41100.0,17.0022,17.0077,16.9967,17.0022,41100.0
2006-06-30 14:50:00,30.95,30.97,30.94,30.97,22800.0,17.0022,17.0132,16.9967,17.0132,22800.0
2006-06-30 14:55:00,30.97,30.97,30.95,30.95,44600.0,17.0132,17.0132,17.0022,17.0022,44600.0
2006-06-30 15:00:00,30.95,30.95,30.93,30.93,30300.0,17.0022,17.0022,16.9912,16.9912,30300.0
2006-06-30 15:05:00,30.93,30.94,30.92,30.93,26600.0,16.9912,16.9967,16.9857,16.9912,26600.0
2006-06-30 15:10:00,30.92,30.93,30.88,30.9,41900.0,16.9857,16.9912,16.9637,16.9747,41900.0
2006-06-30 15:15:00,30.91,30.96,30.89,30.95,50100.0,16.9802,17.0077,16.9692,17.0022,50100.0
2006-06-30 15:20:00,30.94,30.96,30.93,30.95,48800.0,16.9967,17.0077,16.9912,17.0022,48800.0
2006-06-30 15:25:00,30.95,30.96,30.93,30.94,55800.0,17.0022,17.0077,16.9912,16.9967,55800.0
2006-06-30 15:30:00,30.93,30.96,30.93,30.96,49700.0,16.9912,17.0077,16.9912,17.0077,49700.0
2006-06-30 15:35:00,30.95,30.95,30.92,30.92,65900.0,17.0022,17.0022,16.9857,16.9857,65900.0
2006-06-30 15:40:00,30.92,30.93,30.81,30.82,174000.0,16.9857,16.9912,16.9253,16.9308,174000.0
2006-06-30 15:45:00,30.82,30.86,30.76,30.86,231600.0,16.9308,16.9528,16.8978,16.9528,231600.0
2006-06-30 15:50:00,30.77,30.93,30.76,30.92,163500.0,16.9033,16.9912,16.8978,16.9857,163500.0
2006-06-30 15:55:00,30.92,30.93,30.9,30.91,220100.0,16.9857,16.9912,16.9747,16.9802,220100.0
2006-07-03 09:30:00,31.19,31.19,31.07,31.07,101100.0,17.134,17.134,17.0681,17.0681,101100.0
2006-07-03 09:35:00,31.07,31.09,31.01,31.06,49400.0,17.0681,17.0791,17.0352,17.0626,49400.0
2006-07-03 09:40:00,31.06,31.17,31.06,31.12,47500.0,17.0626,17.1231,17.0626,17.0956,47500.0
2006-07-03 09:45:00,31.12,31.13,31.1,31.12,26300.0,17.0956,17.1011,17.0846,17.0956,26300.0
2006-07-03 09:50:00,31.12,31.12,31.04,31.06,29100.0,17.0956,17.0956,17.0516,17.0626,29100.0
2006-07-03 09:55:00,31.06,31.09,31.01,31.02,46000.0,17.0626,17.0791,17.0352,17.0407,46000.0
2006-07-03 10:00:00,31.03,31.06,31.0,31.06,34400.0,17.0461,17.0626,17.0297,17.0626,34400.0
2006-07-03 10:05:00,31.06,31.1,31.06,31.1,20500.0,17.0626,17.0846,17.0626,17.0846,20500.0
2006-07-03 10:10:00,31.1,31.1,31.09,31.1,16800.0,17.0846,17.0846,17.0791,17.0846,16800.0
2006-07-03 10:15:00,31.1,31.1,31.05,31.06,26900.0,17.0846,17.0846,17.0571,17.0626,26900.0
2006-07-03 10:20:00,31.05,31.08,31.04,31.08,51400.0,17.0571,17.0736,17.0516,17.0736,51400.0
2006-07-03 10:25:00,31.08,31.09,31.07,31.09,19200.0,17.0736,17.0791,17.0681,17.0791,19200.0
2006-07-03 10:30:00,31.08,31.1,31.08,31.1,31000.0,17.0736,17.0846,17.0736,17.0846,31000.0
2006-07-03 10:35:00,31.1,31.11,31.08,31.1,111800.0,17.0846,17.0901,17.0736,17.0846,111800.0
2006-07-03 10:40:00,31.1,31.1,31.08,31.09,23400.0,17.0846,17.0846,17.0736,17.0791,23400.0
2006-07-03 10:45:00,31.09,31.1,31.09,31.1,11300.0,17.0791,17.0846,17.0791,17.0846,11300.0
2006-07-03 10:50:00,31.1,31.1,31.09,31.1,19400.0,17.0846,17.0846,17.0791,17.0846,19400.0
2006-07-03 10:55:00,31.09,31.1,31.07,31.07,40300.0,17.0791,17.0846,17.0681,17.0681,40300.0
2006-07-03 11:00:00,31.07,31.1,31.07,31.09,23200.0,17.0681,17.0846,17.0681,17.0791,23200.0
2006-07-03 11:05:00,31.09,31.09,31.07,31.08,26300.0,17.0791,17.0791,17.0681,17.0736,26300.0
2006-07-03 11:10:00,31.07,31.09,31.07,31.09,24500.0,17.0681,17.0791,17.0681,17.0791,24500.0
2006-07-03 11:15:00,31.09,31.12,31.09,31.11,72900.0,17.0791,17.0956,17.0791,17.0901,72900.0
2006-07-03 11:20:00,31.1,31.11,31.08,31.09,34800.0,17.0846,17.0901,17.0736,17.0791,34800.0
2006-07-03 11:25:00,31.09,31.11,31.08,31.1,21900.0,17.0791,17.0901,17.0736,17.0846,21900.0
2006-07-03 11:30:00,31.1,31.11,31.08,31.1,89000.0,17.0846,17.0901,17.0736,17.0846,89000.0
2006-07-03 11:35:00,31.09,31.11,31.09,31.11,23300.0,17.0791,17.0901,17.0791,17.0901,23300.0
2006-07-03 11:40:00,31.11,31.14,31.11,31.13,50100.0,17.0901,17.1066,17.0901,17.1011,50100.0
2006-07-03 11:45:00,31.13,31.14,31.11,31.11,51200.0,17.1011,17.1066,17.0901,17.0901,51200.0
2006-07-03 11:50:00,31.11,31.12,31.11,31.12,49300.0,17.0901,17.0956,17.0901,17.0956,49300.0
2006-07-03 11:55:00,31.12,31.13,31.11,31.11,16500.0,17.0956,17.1011,17.0901,17.0901,16500.0
2006-07-03 12:00:00,31.12,31.15,31.11,31.15,33000.0,17.0956,17.1121,17.0901,17.1121,33000.0
2006-07-03 12:05:00,31.15,31.15,31.01,31.12,57800.0,17.1121,17.1121,17.0352,17.0956,57800.0
2006-07-03 12:10:00,31.11,31.14,31.11,31.13,39200.0,17.0901,17.1066,17.0901,17.1011,39200.0
2006-07-03 12:15:00,31.13,31.16,31.13,31.15,38600.0,17.1011,17.1176,17.1011,17.1121,38600.0
2006-07-03 12:20:00,31.15,31.16,31.11,31.12,50100.0,17.1121,17.1176,17.0901,17.0956,50100.0
2006-07-03 12:25:00,31.13,31.14,31.1,31.1,64200.0,17.1011,17.1066,17.0846,17.0846,64200.0
2006-07-03 12:30:00,31.1,31.14,31.09,31.13,45500.0,17.0846,17.1066,17.0791,17.1011,45500.0
2006-07-03 12:35:00,31.14,31.15,31.13,31.15,41000.0,17.1066,17.1121,17.1011,17.1121,41000.0
2006-07-03 12:40:00,31.15,31.17,31.14,31.16,94700.0,17.1121,17.1231,17.1066,17.1176,94700.0
2006-07-03 12:45:00,31.15,31.16,31.14,31.15,61600.0,17.1121,17.1176,17.1066,17.1121,61600.0
2006-07-03 12:50:00,31.15,31.16,31.14,31.15,148900.0,17.1121,17.1176,17.1066,17.1121,148900.0
2006-07-03 12:55:00,31.16,31.16,31.15,31.15,55900.0,17.1176,17.1176,17.1121,17.1121,55900.0
2006-07-03 13:00:00,31.15,31.15,31.14,31.14,40200.0,17.1121,17.1121,17.1066,17.1066,40200.0
2006-07-03 13:05:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:15:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:25:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:35:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:45:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:55:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:05:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:15:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:25:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:35:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:45:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:55:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:05:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:15:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:25:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:35:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:45:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:55:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-05 09:30:00,31.15,31.15,30.83,30.92,148700.0,17.1121,17.1121,16.9363,16.9857,148700.0
2006-07-05 09:35:00,30.91,30.91,30.84,30.88,63500.0,16.9802,16.9802,16.9418,16.9637,63500.0
2006-07-05 09:40:00,30.86,30.91,30.83,30.87,52400.0,16.9528,16.9802,16.9363,16.9583,52400.0
2006-07-05 09:45:00,30.88,30.91,30.84,30.86,42300.0,16.9637,16.9802,16.9418,16.9528,42300.0
2006-07-05 09:50:00,30.86,30.91,30.85,30.9,62800.0,16.9528,16.9802,16.9473,16.9747,62800.0
2006-07-05 09:55:00,30.9,30.91,30.87,30.91,53000.0,16.9747,16.9802,16.9583,16.9802,53000.0
2006-07-05 10:00:00,30.9,30.91,30.86,30.9,47100.0,16.9747,16.9802,16.9528,16.9747,47100.0
2006-07-05 10:05:00,30.89,30.91,30.85,30.85,123300.0,16.9692,16.9802,16.9473,16.9473,123300.0
2006-07-05 10:10:00,30.84,30.86,30.83,30.83,86900.0,16.9418,16.9528,16.9363,16.9363,86900.0
2006-07-05 10:15:00,30.85,30.85,30.81,30.81,82900.0,16.9473,16.9473,16.9253,16.9253,82900.0
2006-07-05 10:20:00,30.81,30.86,30.78,30.85,80100.0,16.9253,16.9528,16.9088,16.9473,80100.0
2006-07-05 10:25:00,30.86,30.9,30.85,30.9,46200.0,16.9528,16.9747,16.9473,16.9747,46200.0
2006-07-05 10:30:00,30.89,30.92,30.89,30.9,69400.0,16.9692,16.9857,16.9692,16.9747,69400.0
2006-07-05 10:35:00,30.9,30.93,30.9,30.91,37200.0,16.9747,16.9912,16.9747,16.9802,37200.0
2006-07-05 10:40:00,30.91,30.93,30.91,30.92,34300.0,16.9802,16.9912,16.9802,16.9857,34300.0
2006-07-05 10:45:00,30.92,30.93,30.88,30.91,94900.0,16.9857,16.9912,16.9637,16.9802,94900.0
2006-07-05 10:50:00,30.91,30.91,30.87,30.87,33600.0,16.9802,16.9802,16.9583,16.9583,33600.0
2006-07-05 10:55:00,30.87,30.91,30.87,30.91,61100.0,16.9583,16.9802,16.9583,16.9802,61100.0
2006-07-05 11:00:00,30.9,30.91,30.88,30.89,45900.0,16.9747,16.9802,16.9637,16.9692,45900.0
2006-07-05 11:05:00,30.9,30.92,30.89,30.92,17200.0,16.9747,16.9857,16.9692,16.9857,17200.0
2006-07-05 11:10:00,30.92,30.93,30.9,30.92,28700.0,16.9857,16.9912,16.9747,16.9857,28700.0
2006-07-05 11:15:00,30.93,30.93,30.89,30.92,25900.0,16.9912,16.9912,16.9692,16.9857,25900.0
2006-07-05 11:20:00,30.92,30.96,30.91,30.95,154700.0,16.9857,17.0077,16.9802,17.0022,154700.0
2006-07-05 11:25:00,30.95,31.0,30.95,30.98,51800.0,17.0022,17.0297,17.0022,17.0187,51800.0
2006-07-05 11:30:00,30.97,31.0,30.97,30.99,32100.0,17.0132,17.0297,17.0132,17.0242,32100.0
2006-07-05 11:35:00,31.0,31.03,30.98,31.02,69000.0,17.0297,17.0461,17.0187,17.0407,69000.0
2006-07-05 11:40:00,31.02,31.03,31.0,31.0,44700.0,17.0407,17.0461,17.0297,17.0297,44700.0
2006-07-05 11:45:00,31.0,31.04,30.99,31.02,43300.0,17.0297,17.0516,17.0242,17.0407,43300.0
2006-07-05 11:50:00,31.02,31.06,31.02,31.06,46800.0,17.0407,17.0626,17.0407,17.0626,46800.0
2006-07-05 11:55:00,31.05,31.09,31.05,31.08,46100.0,17.0571,17.0791,17.0571,17.0736,46100.0
2006-07-05 12:00:00,31.08,31.09,31.06,31.07,33900.0,17.0736,17.0791,17.0626,17.0681,33900.0
2006-07-05 12:05:00,31.07,31.09,31.06,31.08,22300.0,17.0681,17.0791,17.0626,17.0736,22300.0
2006-07-05 12:10:00,31.08,31.09,31.04,31.04,31700.0,17.0736,17.0791,17.0516,17.0516,31700.0
2006-07-05 12:15:00,31.04,31.06,31.03,31.04,34800.0,17.0516,17.0626,17.0461,17.0516,34800.0
2006-07-05 12:20:00,31.04,31.07,31.04,31.06,47400.0,17.0516,17.0681,17.0516,17.0626,47400.0
2006-07-05 12:25:00,31.06,31.08,31.05,31.08,51000.0,17.0626,17.0736,17.0571,17.0736,51000.0
2006-07-05 12:30:00,31.07,31.08,31.07,31.07,34400.0,17.0681,17.0736,17.0681,17.0681,34400.0
2006-07-05 12:35:00,31.08,31.09,31.06,31.08,73100.0,17.0736,17.0791,17.0626,17.0736,73100.0
2006-07-05 12:40:00,31.06,31.08,31.06,31.08,26400.0,17.0626,17.0736,17.0626,17.0736,26400.0
2006-07-05 12:45:00,31.07,31.09,31.07,31.08,23600.0,17.0681,17.0791,17.0681,17.0736,23600.0
2006-07-05 12:50:00,31.07,31.11,31.07,31.1,48700.0,17.0681,17.0901,17.0681,17.0846,48700.0
2006-07-05 12:55:00,31.1,31.11,31.09,31.09,42500.0,17.0846,17.0901,17.0791,17.0791,42500.0
2006-07-05 13:00:00,31.09,31.13,31.09,31.11,36100.0,17.0791,17.1011,17.0791,17.0901,36100.0
2006-07-05 13:05:00,31.11,31.12,31.09,31.1,28000.0,17.0901,17.0956,17.0791,17.0846,28000.0
2006-07-05 13:10:00,31.09,31.14,31.09,31.13,42200.0,17.0791,17.1066,17.0791,17.1011,42200.0
2006-07-05 13:15:00,31.13,31.13,31.1,31.13,45600.0,17.1011,17.1011,17.0846,17.1011,45600.0
2006-07-05 13:20:00,31.12,31.13,31.08,31.08,45700.0,17.0956,17.1011,17.0736,17.0736,45700.0
2006-07-05 13:25:00,31.08,31.09,31.07,31.07,21600.0,17.0736,17.0791,17.0681,17.0681,21600.0
2006-07-05 13:30:00,31.07,31.07,31.05,31.05,42800.0,17.0681,17.0681,17.0571,17.0571,42800.0
2006-07-05 13:35:00,31.05,31.06,31.05,31.06,39400.0,17.0571,17.0626,17.0571,17.0626,39400.0
2006-07-05 13:40:00,31.05,31.06,31.04,31.05,26600.0,17.0571,17.0626,17.0516,17.0571,26600.0
2006-07-05 13:45:00,31.05,31.05,31.01,31.02,30600.0,17.0571,17.0571,17.0352,17.0407,30600.0
2006-07-05 13:50:00,31.01,31.03,31.01,31.02,24700.0,17.0352,17.0461,17.0352,17.0407,24700.0
2006-07-05 13:55:00,31.02,31.03,30.99,30.99,29700.0,17.0407,17.0461,17.0242,17.0242,29700.0
2006-07-05 14:00:00,31.0,31.01,30.99,30.99,28100.0,17.0297,17.0352,17.0242,17.0242,28100.0
2006-07-05 14:05:00,30.99,31.01,30.99,31.01,18000.0,17.0242,17.0352,17.0242,17.0352,18000.0
2006-07-05 14:10:00,31.0,31.01,30.98,30.99,26000.0,17.0297,17.0352,17.0187,17.0242,26000.0
2006-07-05 14:15:00,30.99,31.0,30.98,30.99,14200.0,17.0242,17.0297,17.0187,17.0242,14200.0
2006-07-05 14:20:00,30.99,31.0,30.99,31.0,21900.0,17.0242,17.0297,17.0242,17.0297,21900.0
2006-07-05 14:25:00,30.99,31.0,30.99,30.99,15900.0,17.0242,17.0297,17.0242,17.0242,15900.0
2006-07-05 14:30:00,30.99,31.01,30.99,31.0,61100.0,17.0242,17.0352,17.0242,17.0297,61100.0
2006-07-05 14:35:00,31.01,31.07,31.0,31.03,71700.0,17.0352,17.0681,17.0297,17.0461,71700.0
2006-07-05 14:40:00,31.02,31.05,31.02,31.04,63100.0,17.0407,17.0571,17.0407,17.0516,63100.0
2006-07-05 14:45:00,31.04,31.05,31.02,31.02,17800.0,17.0516,17.0571,17.0407,17.0407,17800.0
2006-07-05 14:50:00,31.03,31.03,31.0,31.01,30000.0,17.0461,17.0461,17.0297,17.0352,30000.0
2006-07-05 14:55:00,31.01,31.02,31.0,31.02,25100.0,17.0352,17.0407,17.0297,17.0407,25100.0
2006-07-05 15:00:00,31.01,31.03,31.0,31.01,52400.0,17.0352,17.0461,17.0297,17.0352,52400.0
2006-07-05 15:05:00,31.01,31.01,30.98,30.98,45200.0,17.0352,17.0352,17.0187,17.0187,45200.0
2006-07-05 15:10:00,30.98,30.99,30.98,30.99,65500.0,17.0187,17.0242,17.0187,17.0242,65500.0
2006-07-05 15:15:00,30.99,31.01,30.98,30.99,57900.0,17.0242,17.0352,17.0187,17.0242,57900.0
2006-07-05 15:20:00,30.98,30.99,30.97,30.98,35700.0,17.0187,17.0242,17.0132,17.0187,35700.0
2006-07-05 15:25:00,30.97,30.98,30.95,30.97,71300.0,17.0132,17.0187,17.0022,17.0132,71300.0
2006-07-05 15:30:00,30.96,30.98,30.92,30.93,84800.0,17.0077,17.0187,16.9857,16.9912,84800.0
2006-07-05 15:35:00,30.93,30.98,30.92,30.98,96700.0,16.9912,17.0187,16.9857,17.0187,96700.0
2006-07-05 15:40:00,30.98,30.98,30.95,30.96,77600.0,17.0187,17.0187,17.0022,17.0077,77600.0
2006-07-05 15:45:00,30.97,31.05,30.96,31.04,86600.0,17.0132,17.0571,17.0077,17.0516,86600.0
2006-07-05 15:50:00,31.04,31.05,31.01,31.01,68500.0,17.0516,17.0571,17.0352,17.0352,68500.0
2006-07-05 15:55:00,31.01,31.02,30.99,30.99,78400.0,17.0352,17.0407,17.0242,17.0242,78400.0
2006-07-06 09:30:00,31.13,31.14,31.08,31.14,100000.0,17.1011,17.1066,17.0736,17.1066,100000.0
2006-07-06 09:35:00,31.14,31.16,31.11,31.15,42400.0,17.1066,17.1176,17.0901,17.1121,42400.0
2006-07-06 09:40:00,31.16,31.19,31.01,31.06,63000.0,17.1176,17.134,17.0352,17.0626,63000.0
2006-07-06 09:45:00,31.07,31.11,31.07,31.08,29800.0,17.0681,17.0901,17.0681,17.0736,29800.0
2006-07-06 09:50:00,31.08,31.11,31.06,31.09,53500.0,17.0736,17.0901,17.0626,17.0791,53500.0
2006-07-06 09:55:00,31.08,31.13,31.06,31.13,39300.0,17.0736,17.1011,17.0626,17.1011,39300.0
2006-07-06 10:00:00,31.13,31.15,31.09,31.1,45200.0,17.1011,17.1121,17.0791,17.0846,45200.0
2006-07-06 10:05:00,31.11,31.14,31.1,31.14,19600.0,17.0901,17.1066,17.0846,17.1066,19600.0
2006-07-06 10:10:00,31.13,31.18,31.1,31.16,83300.0,17.1011,17.1285,17.0846,17.1176,83300.0
2006-07-06 10:15:00,31.16,31.18,31.13,31.18,55600.0,17.1176,17.1285,17.1011,17.1285,55600.0
2006-07-06 10:20:00,31.17,31.18,31.14,31.16,53600.0,17.1231,17.1285,17.1066,17.1176,53600.0
2006-07-06 10:25:00,31.15,31.17,31.15,31.17,47300.0,17.1121,17.1231,17.1121,17.1231,47300.0
2006-07-06 10:30:00,31.15,31.16,31.14,31.15,55500.0,17.1121,17.1176,17.1066,17.1121,55500.0
2006-07-06 10:35:00,31.15,31.16,31.14,31.16,36700.0,17.1121,17.1176,17.1066,17.1176,36700.0
2006-07-06 10:40:00,31.15,31.16,31.13,31.13,57400.0,17.1121,17.1176,17.1011,17.1011,57400.0
2006-07-06 10:45:00,31.14,31.15,31.1,31.11,25300.0,17.1066,17.1121,17.0846,17.0901,25300.0
2006-07-06 10:50:00,31.09,31.12,31.07,31.12,39600.0,17.0791,17.0956,17.0681,17.0956,39600.0
2006-07-06 10:55:00,31.11,31.13,31.1,31.11,37300.0,17.0901,17.1011,17.0846,17.0901,37300.0
2006-07-06 11:00:00,31.11,31.12,31.1,31.11,120000.0,17.0901,17.0956,17.0846,17.0901,120000.0
2006-07-06 11:05:00,31.12,31.12,31.11,31.11,37100.0,17.0956,17.0956,17.0901,17.0901,37100.0
2006-07-06 11:10:00,31.11,31.13,31.11,31.13,81800.0,17.0901,17.1011,17.0901,17.1011,81800.0
2006-07-06 11:15:00,31.13,31.15,31.13,31.13,49700.0,17.1011,17.1121,17.1011,17.1011,49700.0
2006-07-06 11:20:00,31.13,31.13,31.1,31.1,28900.0,17.1011,17.1011,17.0846,17.0846,28900.0
2006-07-06 11:25:00,31.11,31.12,31.1,31.11,28200.0,17.0901,17.0956,17.0846,17.0901,28200.0
2006-07-06 11:30:00,31.1,31.11,31.08,31.09,27100.0,17.0846,17.0901,17.0736,17.0791,27100.0
2006-07-06 11:35:00,31.09,31.09,31.06,31.07,65300.0,17.0791,17.0791,17.0626,17.0681,65300.0
2006-07-06 11:40:00,31.07,31.11,31.07,31.09,35800.0,17.0681,17.0901,17.0681,17.0791,35800.0
2006-07-06 11:45:00,31.09,31.1,31.07,31.09,25300.0,17.0791,17.0846,17.0681,17.0791,25300.0
2006-07-06 11:50:00,31.08,31.09,31.07,31.07,56100.0,17.0736,17.0791,17.0681,17.0681,56100.0
2006-07-06 11:55:00,31.07,31.08,31.06,31.08,37400.0,17.0681,17.0736,17.0626,17.0736,37400.0
2006-07-06 12:00:00,31.06,31.08,31.06,31.07,35600.0,17.0626,17.0736,17.0626,17.0681,35600.0
2006-07-06 12:05:00,31.07,31.08,31.01,31.03,76600.0,17.0681,17.0736,17.0352,17.0461,76600.0
2006-07-06 12:10:00,31.02,31.03,31.01,31.02,11500.0,17.0407,17.0461,17.0352,17.0407,11500.0
2006-07-06 12:15:00,31.02,31.03,31.0,31.01,38100.0,17.0407,17.0461,17.0297,17.0352,38100.0
2006-07-06 12:20:00,31.01,31.01,30.94,30.96,42100.0,17.0352,17.0352,16.9967,17.0077,42100.0
2006-07-06 12:25:00,30.96,30.99,30.95,30.99,21700.0,17.0077,17.0242,17.0022,17.0242,21700.0
2006-07-06 12:30:00,30.99,31.02,30.97,31.02,37500.0,17.0242,17.0407,17.0132,17.0407,37500.0
2006-07-06 12:35:00,31.02,31.04,31.01,31.04,14500.0,17.0407,17.0516,17.0352,17.0516,14500.0
2006-07-06 12:40:00,31.02,31.04,31.02,31.02,6000.0,17.0407,17.0516,17.0407,17.0407,6000.0
2006-07-06 12:45:00,31.02,31.04,31.01,31.01,8200.0,17.0407,17.0516,17.0352,17.0352,8200.0
2006-07-06 12:50:00,31.0,31.06,31.0,31.06,18900.0,17.0297,17.0626,17.0297,17.0626,18900.0
2006-07-06 12:55:00,31.06,31.07,30.95,30.99,46000.0,17.0626,17.0681,17.0022,17.0242,46000.0
2006-07-06 13:00:00,31.0,31.02,30.99,31.01,15900.0,17.0297,17.0407,17.0242,17.0352,15900.0
2006-07-06 13:05:00,31.02,31.07,31.02,31.07,16600.0,17.0407,17.0681,17.0407,17.0681,16600.0
2006-07-06 13:10:00,31.06,31.06,31.03,31.05,15400.0,17.0626,17.0626,17.0461,17.0571,15400.0
2006-07-06 13:15:00,31.05,31.05,31.0,31.01,40800.0,17.0571,17.0571,17.0297,17.0352,40800.0
2006-07-06 13:20:00,31.0,31.02,31.0,31.02,6500.0,17.0297,17.0407,17.0297,17.0407,6500.0
2006-07-06 13:25:00,31.01,31.02,31.0,31.0,13900.0,17.0352,17.0407,17.0297,17.0297,13900.0
2006-07-06 13:30:00,31.0,31.03,30.99,31.02,12100.0,17.0297,17.0461,17.0242,17.0407,12100.0
2006-07-06 13:35:00,31.03,31.05,31.02,31.05,25100.0,17.0461,17.0571,17.0407,17.0571,25100.0
2006-07-06 13:40:00,31.05,31.08,31.04,31.08,35600.0,17.0571,17.0736,17.0516,17.0736,35600.0
2006-07-06 13:45:00,31.07,31.1,31.07,31.07,37900.0,17.0681,17.0846,17.0681,17.0681,37900.0
2006-07-06 13:50:00,31.08,31.08,31.05,31.06,18600.0,17.0736,17.0736,17.0571,17.0626,18600.0
2006-07-06 13:55:00,31.04,31.08,31.03,31.08,23900.0,17.0516,17.0736,17.0461,17.0736,23900.0
2006-07-06 14:00:00,31.08,31.08,31.05,31.06,23000.0,17.0736,17.0736,17.0571,17.0626,23000.0
2006-07-06 14:05:00,31.06,31.06,31.04,31.06,17900.0,17.0626,17.0626,17.0516,17.0626,17900.0
2006-07-06 14:10:00,31.06,31.06,31.02,31.03,39200.0,17.0626,17.0626,17.0407,17.0461,39200.0
2006-07-06 14:15:00,31.03,31.07,31.03,31.06,22400.0,17.0461,17.0681,17.0461,17.0626,22400.0
2006-07-06 14:20:00,31.06,31.06,31.03,31.05,13500.0,17.0626,17.0626,17.0461,17.0571,13500.0
2006-07-06 14:25:00,31.05,31.07,31.04,31.06,27200.0,17.0571,17.0681,17.0516,17.0626,27200.0
2006-07-06 14:30:00,31.07,31.07,31.03,31.03,72800.0,17.0681,17.0681,17.0461,17.0461,72800.0
2006-07-06 14:35:00,31.04,31.06,31.03,31.05,27200.0,17.0516,17.0626,17.0461,17.0571,27200.0
2006-07-06 14:40:00,31.05,31.07,31.05,31.06,30000.0,17.0571,17.0681,17.0571,17.0626,30000.0
2006-07-06 14:45:00,31.06,31.1,31.06,31.1,23100.0,17.0626,17.0846,17.0626,17.0846,23100.0
2006-07-06 14:50:00,31.09,31.09,31.08,31.09,19400.0,17.0791,17.0791,17.0736,17.0791,19400.0
2006-07-06 14:55:00,31.08,31.1,31.08,31.09,20700.0,17.0736,17.0846,17.0736,17.0791,20700.0
2006-07-06 15:00:00,31.08,31.09,31.06,31.08,20200.0,17.0736,17.0791,17.0626,17.0736,20200.0
2006-07-06 15:05:00,31.09,31.12,31.08,31.1,20900.0,17.0791,17.0956,17.0736,17.0846,20900.0
2006-07-06 15:10:00,31.11,31.14,31.09,31.14,29400.0,17.0901,17.1066,17.0791,17.1066,29400.0
2006-07-06 15:15:00,31.14,31.14,31.1,31.13,36200.0,17.1066,17.1066,17.0846,17.1011,36200.0
2006-07-06 15:20:00,31.12,31.14,31.12,31.14,37500.0,17.0956,17.1066,17.0956,17.1066,37500.0
2006-07-06 15:25:00,31.14,31.14,31.08,31.08,29800.0,17.1066,17.1066,17.0736,17.0736,29800.0
2006-07-06 15:30:00,31.08,31.1,31.06,31.09,44300.0,17.0736,17.0846,17.0626,17.0791,44300.0
2006-07-06 15:35:00,31.1,31.13,31.1,31.12,22300.0,17.0846,17.1011,17.0846,17.0956,22300.0
2006-07-06 15:40:00,31.12,31.14,31.11,31.14,64000.0,17.0956,17.1066,17.0901,17.1066,64000.0
2006-07-06 15:45:00,31.14,31.14,31.08,31.09,52300.0,17.1066,17.1066,17.0736,17.0791,52300.0
2006-07-06 15:50:00,31.1,31.12,31.09,31.12,44100.0,17.0846,17.0956,17.0791,17.0956,44100.0
2006-07-06 15:55:00,31.11,31.12,31.11,31.12,72900.0,17.0901,17.0956,17.0901,17.0956,72900.0
2006-07-07 09:30:00,31.13,31.13,31.07,31.12,52900.0,17.1011,17.1011,17.0681,17.0956,52900.0
2006-07-07 09:35:00,31.11,31.14,31.07,31.13,46500.0,17.0901,17.1066,17.0681,17.1011,46500.0
2006-07-07 09:40:00,31.11,31.21,31.11,31.12,84700.0,17.0901,17.145,17.0901,17.0956,84700.0
2006-07-07 09:45:00,31.14,31.16,31.04,31.05,69500.0,17.1066,17.1176,17.0516,17.0571,69500.0
2006-07-07 09:50:00,31.04,31.1,31.04,31.08,50600.0,17.0516,17.0846,17.0516,17.0736,50600.0
2006-07-07 09:55:00,31.08,31.1,31.06,31.09,31100.0,17.0736,17.0846,17.0626,17.0791,31100.0
2006-07-07 10:00:00,31.1,31.11,31.05,31.08,82000.0,17.0846,17.0901,17.0571,17.0736,82000.0
2006-07-07 10:05:00,31.08,31.09,31.05,31.06,35000.0,17.0736,17.0791,17.0571,17.0626,35000.0
2006-07-07 10:10:00,31.08,31.1,31.06,31.09,44700.0,17.0736,17.0846,17.0626,17.0791,44700.0
2006-07-07 10:15:00,31.09,31.1,31.06,31.06,31200.0,17.0791,17.0846,17.0626,17.0626,31200.0
2006-07-07 10:20:00,31.07,31.12,31.07,31.11,80700.0,17.0681,17.0956,17.0681,17.0901,80700.0
2006-07-07 10:25:00,31.12,31.18,31.12,31.13,49300.0,17.0956,17.1285,17.0956,17.1011,49300.0
2006-07-07 10:30:00,31.13,31.15,31.11,31.11,24000.0,17.1011,17.1121,17.0901,17.0901,24000.0
2006-07-07 10:35:00,31.11,31.13,31.08,31.12,41300.0,17.0901,17.1011,17.0736,17.0956,41300.0
2006-07-07 10:40:00,31.13,31.15,31.12,31.14,36300.0,17.1011,17.1121,17.0956,17.1066,36300.0
2006-07-07 10:45:00,31.12,31.15,31.12,31.14,38000.0,17.0956,17.1121,17.0956,17.1066,38000.0
2006-07-07 10:50:00,31.14,31.15,31.13,31.14,20600.0,17.1066,17.1121,17.1011,17.1066,20600.0
2006-07-07 10:55:00,31.13,31.14,31.12,31.13,22900.0,17.1011,17.1066,17.0956,17.1011,22900.0
2006-07-07 11:00:00,31.14,31.15,31.1,31.11,64800.0,17.1066,17.1121,17.0846,17.0901,64800.0
2006-07-07 11:05:00,31.11,31.15,31.1,31.13,44300.0,17.0901,17.1121,17.0846,17.1011,44300.0
2006-07-07 11:10:00,31.13,31.15,31.12,31.12,54400.0,17.1011,17.1121,17.0956,17.0956,54400.0
2006-07-07 11:15:00,31.13,31.15,31.13,31.14,40000.0,17.1011,17.1121,17.1011,17.1066,40000.0
2006-07-07 11:20:00,31.14,31.15,31.13,31.14,38600.0,17.1066,17.1121,17.1011,17.1066,38600.0
2006-07-07 11:25:00,31.12,31.15,31.12,31.13,19200.0,17.0956,17.1121,17.0956,17.1011,19200.0
2006-07-07 11:30:00,31.13,31.18,31.12,31.17,96500.0,17.1011,17.1285,17.0956,17.1231,96500.0
2006-07-07 11:35:00,31.16,31.18,31.14,31.15,52900.0,17.1176,17.1285,17.1066,17.1121,52900.0
2006-07-07 11:40:00,31.15,31.2,31.14,31.14,148400.0,17.1121,17.1395,17.1066,17.1066,148400.0
2006-07-07 11:45:00,31.15,31.18,31.15,31.17,22800.0,17.1121,17.1285,17.1121,17.1231,22800.0
2006-07-07 11:50:00,31.17,31.18,31.15,31.15,51700.0,17.1231,17.1285,17.1121,17.1121,51700.0
2006-07-07 11:55:00,31.16,31.19,31.15,31.15,25000.0,17.1176,17.134,17.1121,17.1121,25000.0
2006-07-07 12:00:00,31.15,31.16,31.13,31.13,56200.0,17.1121,17.1176,17.1011,17.1011,56200.0
2006-07-07 12:05:00,31.13,31.15,31.12,31.13,27300.0,17.1011,17.1121,17.0956,17.1011,27300.0
2006-07-07 12:10:00,31.14,31.15,31.11,31.13,56400.0,17.1066,17.1121,17.0901,17.1011,56400.0
2006-07-07 12:15:00,31.13,31.15,31.13,31.15,24400.0,17.1011,17.1121,17.1011,17.1121,24400.0
2006-07-07 12:20:00,31.15,31.18,31.13,31.18,95800.0,17.1121,17.1285,17.1011,17.1285,95800.0
2006-07-07 12:25:00,31.17,31.18,31.16,31.17,26000.0,17.1231,17.1285,17.1176,17.1231,26000.0
2006-07-07 12:30:00,31.16,31.19,31.15,31.15,44400.0,17.1176,17.134,17.1121,17.1121,44400.0
2006-07-07 12:35:00,31.16,31.18,31.15,31.17,32400.0,17.1176,17.1285,17.1121,17.1231,32400.0
2006-07-07 12:40:00,31.16,31.17,31.15,31.16,39000.0,17.1176,17.1231,17.1121,17.1176,39000.0
2006-07-07 12:45:00,31.17,31.17,31.14,31.15,18000.0,17.1231,17.1231,17.1066,17.1121,18000.0
2006-07-07 12:50:00,31.15,31.15,31.13,31.13,20400.0,17.1121,17.1121,17.1011,17.1011,20400.0
2006-07-07 12:55:00,31.14,31.15,31.11,31.11,32000.0,17.1066,17.1121,17.0901,17.0901,32000.0
2006-07-07 13:00:00,31.11,31.17,31.11,31.12,54100.0,17.0901,17.1231,17.0901,17.0956,54100.0
2006-07-07 13:05:00,31.12,31.14,31.11,31.13,22100.0,17.0956,17.1066,17.0901,17.1011,22100.0
2006-07-07 13:10:00,31.14,31.14,31.09,31.09,37700.0,17.1066,17.1066,17.0791,17.0791,37700.0
2006-07-07 13:15:00,31.09,31.1,31.02,31.06,31800.0,17.0791,17.0846,17.0407,17.0626,31800.0
2006-07-07 13:20:00,31.06,31.1,31.06,31.08,60600.0,17.0626,17.0846,17.0626,17.0736,60600.0
2006-07-07 13:25:00,31.09,31.1,31.07,31.1,19100.0,17.0791,17.0846,17.0681,17.0846,19100.0
2006-07-07 13:30:00,31.1,31.12,31.08,31.12,318000.0,17.0846,17.0956,17.0736,17.0956,318000.0
2006-07-07 13:35:00,31.13,31.14,31.12,31.12,9500.0,17.1011,17.1066,17.0956,17.0956,9500.0
2006-07-07 13:40:00,31.11,31.14,31.11,31.14,12400.0,17.0901,17.1066,17.0901,17.1066,12400.0
2006-07-07 13:45:00,31.14,31.15,31.12,31.14,13100.0,17.1066,17.1121,17.0956,17.1066,13100.0
2006-07-07 13:50:00,31.14,31.15,31.13,31.14,16000.0,17.1066,17.1121,17.1011,17.1066,16000.0
2006-07-07 13:55:00,31.13,31.13,31.11,31.12,10600.0,17.1011,17.1011,17.0901,17.0956,10600.0
2006-07-07 14:00:00,31.12,31.15,31.12,31.15,14500.0,17.0956,17.1121,17.0956,17.1121,14500.0
2006-07-07 14:05:00,31.15,31.18,31.13,31.14,35600.0,17.1121,17.1285,17.1011,17.1066,35600.0
2006-07-07 14:10:00,31.14,31.17,31.14,31.17,21200.0,17.1066,17.1231,17.1066,17.1231,21200.0
2006-07-07 14:15:00,31.16,31.17,31.14,31.14,35700.0,17.1176,17.1231,17.1066,17.1066,35700.0
2006-07-07 14:20:00,31.14,31.15,31.13,31.14,16900.0,17.1066,17.1121,17.1011,17.1066,16900.0
2006-07-07 14:25:00,31.15,31.15,31.13,31.14,11200.0,17.1121,17.1121,17.1011,17.1066,11200.0
2006-07-07 14:30:00,31.14,31.15,31.11,31.11,22800.0,17.1066,17.1121,17.0901,17.0901,22800.0
2006-07-07 14:35:00,31.11,31.12,31.1,31.1,25400.0,17.0901,17.0956,17.0846,17.0846,25400.0
2006-07-07 14:40:00,31.1,31.11,31.08,31.08,83400.0,17.0846,17.0901,17.0736,17.0736,83400.0
2006-07-07 14:45:00,31.08,31.1,31.05,31.08,80600.0,17.0736,17.0846,17.0571,17.0736,80600.0
2006-07-07 14:50:00,31.09,31.11,31.08,31.1,53500.0,17.0791,17.0901,17.0736,17.0846,53500.0
2006-07-07 14:55:00,31.09,31.13,31.08,31.11,73700.0,17.0791,17.1011,17.0736,17.0901,73700.0
2006-07-07 15:00:00,31.11,31.13,31.08,31.12,77000.0,17.0901,17.1011,17.0736,17.0956,77000.0
2006-07-07 15:05:00,31.12,31.13,31.07,31.08,32000.0,17.0956,17.1011,17.0681,17.0736,32000.0
2006-07-07 15:10:00,31.09,31.1,31.04,31.05,42800.0,17.0791,17.0846,17.0516,17.0571,42800.0
2006-07-07 15:15:00,31.05,31.1,31.05,31.08,27500.0,17.0571,17.0846,17.0571,17.0736,27500.0
2006-07-07 15:20:00,31.08,31.08,31.03,31.04,31800.0,17.0736,17.0736,17.0461,17.0516,31800.0
2006-07-07 15:25:00,31.04,31.07,31.03,31.05,29700.0,17.0516,17.0681,17.0461,17.0571,29700.0
2006-07-07 15:30:00,31.05,31.07,31.03,31.05,29200.0,17.0571,17.0681,17.0461,17.0571,29200.0
2006-07-07 15:35:00,31.07,31.07,30.98,30.98,58800.0,17.0681,17.0681,17.0187,17.0187,58800.0
2006-07-07 15:40:00,30.98,31.03,30.98,31.02,73600.0,17.0187,17.0461,17.0187,17.0407,73600.0
2006-07-07 15:45:00,31.02,31.02,30.97,31.0,85500.0,17.0407,17.0407,17.0132,17.0297,85500.0
2006-07-07 15:50:00,31.0,31.02,30.98,31.0,74800.0,17.0297,17.0407,17.0187,17.0297,74800.0
2006-07-07 15:55:00,31.01,31.01,30.98,30.99,94600.0,17.0352,17.0352,17.0187,17.0242,94600.0
2006-07-10 09:30:00,31.15,31.15,31.06,31.06,61900.0,17.1121,17.1121,17.0626,17.0626,61900.0
2006-07-10 09:35:00,31.06,31.12,31.06,31.1,29700.0,17.0626,17.0956,17.0626,17.0846,29700.0
2006-07-10 09:40:00,31.12,31.12,31.08,31.1,29800.0,17.0956,17.0956,17.0736,17.0846,29800.0
2006-07-10 09:45:00,31.08,31.13,31.08,31.11,26300.0,17.0736,17.1011,17.0736,17.0901,26300.0
2006-07-10 09:50:00,31.12,31.15,31.11,31.13,16200.0,17.0956,17.1121,17.0901,17.1011,16200.0
2006-07-10 09:55:00,31.12,31.14,31.11,31.14,19800.0,17.0956,17.1066,17.0901,17.1066,19800.0
2006-07-10 10:00:00,31.13,31.16,31.11,31.13,12000.0,17.1011,17.1176,17.0901,17.1011,12000.0
2006-07-10 10:05:00,31.13,31.17,31.13,31.16,12600.0,17.1011,17.1231,17.1011,17.1176,12600.0
2006-07-10 10:10:00,31.17,31.18,31.14,31.14,18200.0,17.1231,17.1285,17.1066,17.1066,18200.0
2006-07-10 10:15:00,31.14,31.14,31.12,31.13,18800.0,17.1066,17.1066,17.0956,17.1011,18800.0
2006-07-10 10:20:00,31.13,31.15,31.12,31.12,12600.0,17.1011,17.1121,17.0956,17.0956,12600.0
2006-07-10 10:25:00,31.13,31.15,31.13,31.15,12200.0,17.1011,17.1121,17.1011,17.1121,12200.0
2006-07-10 10:30:00,31.15,31.17,31.14,31.14,164800.0,17.1121,17.1231,17.1066,17.1066,164800.0
2006-07-10 10:35:00,31.15,31.17,31.14,31.17,21400.0,17.1121,17.1231,17.1066,17.1231,21400.0
2006-07-10 10:40:00,31.17,31.18,31.15,31.18,28100.0,17.1231,17.1285,17.1121,17.1285,28100.0
2006-07-10 10:45:00,31.18,31.19,31.16,31.19,13600.0,17.1285,17.134,17.1176,17.134,13600.0
2006-07-10 10:50:00,31.19,31.21,31.18,31.18,25000.0,17.134,17.145,17.1285,17.1285,25000.0
2006-07-10 10:55:00,31.19,31.19,31.16,31.19,35100.0,17.134,17.134,17.1176,17.134,35100.0
2006-07-10 11:00:00,31.18,31.19,31.16,31.18,29700.0,17.1285,17.134,17.1176,17.1285,29700.0
2006-07-10 11:05:00,31.18,31.19,31.16,31.19,43400.0,17.1285,17.134,17.1176,17.134,43400.0
2006-07-10 11:10:00,31.17,31.19,31.14,31.15,21200.0,17.1231,17.134,17.1066,17.1121,21200.0
2006-07-10 11:15:00,31.15,31.17,31.15,31.16,11200.0,17.1121,17.1231,17.1121,17.1176,11200.0
2006-07-10 11:20:00,31.16,31.17,31.13,31.13,16200.0,17.1176,17.1231,17.1011,17.1011,16200.0
2006-07-10 11:25:00,31.14,31.18,31.12,31.17,20900.0,17.1066,17.1285,17.0956,17.1231,20900.0
2006-07-10 11:30:00,31.18,31.18,31.15,31.16,144900.0,17.1285,17.1285,17.1121,17.1176,144900.0
2006-07-10 11:35:00,31.15,31.17,31.13,31.17,121100.0,17.1121,17.1231,17.1011,17.1231,121100.0
2006-07-10 11:40:00,31.16,31.17,31.15,31.16,32200.0,17.1176,17.1231,17.1121,17.1176,32200.0
2006-07-10 11:45:00,31.16,31.16,31.13,31.13,74200.0,17.1176,17.1176,17.1011,17.1011,74200.0
2006-07-10 11:50:00,31.13,31.16,31.13,31.16,14300.0,17.1011,17.1176,17.1011,17.1176,14300.0
2006-07-10 11:55:00,31.15,31.17,31.15,31.17,35300.0,17.1121,17.1231,17.1121,17.1231,35300.0
2006-07-10 12:00:00,31.17,31.17,31.13,31.15,30900.0,17.1231,17.1231,17.1011,17.1121,30900.0
2006-07-10 12:05:00,31.14,31.15,31.13,31.14,24100.0,17.1066,17.1121,17.1011,17.1066,24100.0
2006-07-10 12:10:00,31.14,31.14,31.12,31.12,11500.0,17.1066,17.1066,17.0956,17.0956,11500.0
2006-07-10 12:15:00,31.13,31.16,31.13,31.16,27900.0,17.1011,17.1176,17.1011,17.1176,27900.0
2006-07-10 12:20:00,31.15,31.17,31.15,31.16,18800.0,17.1121,17.1231,17.1121,17.1176,18800.0
2006-07-10 12:25:00,31.16,31.16,31.13,31.14,54000.0,17.1176,17.1176,17.1011,17.1066,54000.0
2006-07-10 12:30:00,31.13,31.14,31.13,31.14,22600.0,17.1011,17.1066,17.1011,17.1066,22600.0
2006-07-10 12:35:00,31.14,31.17,31.14,31.17,37800.0,17.1066,17.1231,17.1066,17.1231,37800.0
2006-07-10 12:40:00,31.16,31.17,31.14,31.15,36600.0,17.1176,17.1231,17.1066,17.1121,36600.0
2006-07-10 12:45:00,31.15,31.17,31.14,31.15,31800.0,17.1121,17.1231,17.1066,17.1121,31800.0
2006-07-10 12:50:00,31.16,31.17,31.14,31.15,13300.0,17.1176,17.1231,17.1066,17.1121,13300.0
2006-07-10 12:55:00,31.16,31.16,31.14,31.15,17600.0,17.1176,17.1176,17.1066,17.1121,17600.0
2006-07-10 13:00:00,31.14,31.14,31.11,31.14,17800.0,17.1066,17.1066,17.0901,17.1066,17800.0
2006-07-10 13:05:00,31.14,31.16,31.13,31.13,41800.0,17.1066,17.1176,17.1011,17.1011,41800.0
2006-07-10 13:10:00,31.12,31.17,31.12,31.16,36500.0,17.0956,17.1231,17.0956,17.1176,36500.0
2006-07-10 13:15:00,31.17,31.17,31.15,31.16,31000.0,17.1231,17.1231,17.1121,17.1176,31000.0
2006-07-10 13:20:00,31.15,31.17,31.15,31.17,22900.0,17.1121,17.1231,17.1121,17.1231,22900.0
2006-07-10 13:25:00,31.17,31.18,31.15,31.16,35400.0,17.1231,17.1285,17.1121,17.1176,35400.0
2006-07-10 13:30:00,31.16,31.17,31.14,31.14,53400.0,17.1176,17.1231,17.1066,17.1066,53400.0
2006-07-10 13:35:00,31.15,31.16,31.13,31.14,36900.0,17.1121,17.1176,17.1011,17.1066,36900.0
2006-07-10 13:40:00,31.14,31.15,31.13,31.15,37000.0,17.1066,17.1121,17.1011,17.1121,37000.0
2006-07-10 13:45:00,31.15,31.16,31.14,31.15,41000.0,17.1121,17.1176,17.1066,17.1121,41000.0
2006-07-10 13:50:00,31.15,31.16,31.14,31.15,39600.0,17.1121,17.1176,17.1066,17.1121,39600.0
2006-07-10 13:55:00,31.14,31.15,31.11,31.12,22000.0,17.1066,17.1121,17.0901,17.0956,22000.0
2006-07-10 14:00:00,31.12,31.14,31.12,31.14,15100.0,17.0956,17.1066,17.0956,17.1066,15100.0
2006-07-10 14:05:00,31.14,31.14,31.1,31.11,34000.0,17.1066,17.1066,17.0846,17.0901,34000.0
2006-07-10 14:10:00,31.1,31.11,31.1,31.1,13100.0,17.0846,17.0901,17.0846,17.0846,13100.0
2006-07-10 14:15:00,31.1,31.11,31.09,31.09,18300.0,17.0846,17.0901,17.0791,17.0791,18300.0
2006-07-10 14:20:00,31.1,31.1,31.06,31.08,28300.0,17.0846,17.0846,17.0626,17.0736,28300.0
2006-07-10 14:25:00,31.08,31.12,31.08,31.1,44900.0,17.0736,17.0956,17.0736,17.0846,44900.0
2006-07-10 14:30:00,31.1,31.13,31.09,31.13,43100.0,17.0846,17.1011,17.0791,17.1011,43100.0
2006-07-10 14:35:00,31.13,31.14,31.11,31.13,21700.0,17.1011,17.1066,17.0901,17.1011,21700.0
2006-07-10 14:40:00,31.14,31.14,31.1,31.11,22200.0,17.1066,17.1066,17.0846,17.0901,22200.0
2006-07-10 14:45:00,31.11,31.12,31.09,31.11,48400.0,17.0901,17.0956,17.0791,17.0901,48400.0
2006-07-10 14:50:00,31.12,31.12,31.11,31.12,17700.0,17.0956,17.0956,17.0901,17.0956,17700.0
2006-07-10 14:55:00,31.11,31.12,31.1,31.11,12800.0,17.0901,17.0956,17.0846,17.0901,12800.0
2006-07-10 15:00:00,31.12,31.14,31.11,31.13,33300.0,17.0956,17.1066,17.0901,17.1011,33300.0
2006-07-10 15:05:00,31.13,31.15,31.12,31.14,19700.0,17.1011,17.1121,17.0956,17.1066,19700.0
2006-07-10 15:10:00,31.15,31.15,31.13,31.14,116900.0,17.1121,17.1121,17.1011,17.1066,116900.0
2006-07-10 15:15:00,31.13,31.14,31.12,31.14,22700.0,17.1011,17.1066,17.0956,17.1066,22700.0
2006-07-10 15:20:00,31.14,31.16,31.13,31.15,132000.0,17.1066,17.1176,17.1011,17.1121,132000.0
2006-07-10 15:25:00,31.15,31.16,31.14,31.15,58200.0,17.1121,17.1176,17.1066,17.1121,58200.0
2006-07-10 15:30:00,31.15,31.16,31.14,31.14,34300.0,17.1121,17.1176,17.1066,17.1066,34300.0
2006-07-10 15:35:00,31.14,31.14,31.13,31.13,22600.0,17.1066,17.1066,17.1011,17.1011,22600.0
2006-07-10 15:40:00,31.13,31.14,31.09,31.11,64900.0,17.1011,17.1066,17.0791,17.0901,64900.0
2006-07-10 15:45:00,31.11,31.11,31.09,31.1,84000.0,17.0901,17.0901,17.0791,17.0846,84000.0
2006-07-10 15:50:00,31.1,31.15,31.09,31.15,90300.0,17.0846,17.1121,17.0791,17.1121,90300.0
2006-07-10 15:55:00,31.14,31.15,31.13,31.13,143500.0,17.1066,17.1121,17.1011,17.1011,143500.0
2006-07-11 09:30:00,31.14,31.14,31.08,31.09,67300.0,17.1066,17.1066,17.0736,17.0791,67300.0
2006-07-11 09:35:00,31.09,31.1,31.03,31.03,41300.0,17.0791,17.0846,17.0461,17.0461,41300.0
2006-07-11 09:40:00,31.04,31.07,31.04,31.05,33400.0,17.0516,17.0681,17.0516,17.0571,33400.0
2006-07-11 09:45:00,31.06,31.11,31.05,31.1,84100.0,17.0626,17.0901,17.0571,17.0846,84100.0
2006-07-11 09:50:00,31.11,31.11,31.06,31.09,302600.0,17.0901,17.0901,17.0626,17.0791,302600.0
2006-07-11 09:55:00,31.08,31.1,31.08,31.1,22900.0,17.0736,17.0846,17.0736,17.0846,22900.0
2006-07-11 10:00:00,31.09,31.12,31.08,31.1,83700.0,17.0791,17.0956,17.0736,17.0846,83700.0
2006-07-11 10:05:00,31.1,31.11,31.09,31.1,76800.0,17.0846,17.0901,17.0791,17.0846,76800.0
2006-07-11 10:10:00,31.09,31.14,31.08,31.13,44700.0,17.0791,17.1066,17.0736,17.1011,44700.0
2006-07-11 10:15:00,31.13,31.15,31.11,31.14,26200.0,17.1011,17.1121,17.0901,17.1066,26200.0
2006-07-11 10:20:00,31.14,31.16,31.13,31.16,41900.0,17.1066,17.1176,17.1011,17.1176,41900.0
2006-07-11 10:25:00,31.15,31.16,31.14,31.15,48500.0,17.1121,17.1176,17.1066,17.1121,48500.0
2006-07-11 10:30:00,31.14,31.15,31.05,31.06,60000.0,17.1066,17.1121,17.0571,17.0626,60000.0
2006-07-11 10:35:00,31.05,31.1,31.05,31.07,41600.0,17.0571,17.0846,17.0571,17.0681,41600.0
2006-07-11 10:40:00,31.09,31.09,31.05,31.06,48700.0,17.0791,17.0791,17.0571,17.0626,48700.0
2006-07-11 10:45:00,31.05,31.06,31.04,31.04,81400.0,17.0571,17.0626,17.0516,17.0516,81400.0
2006-07-11 10:50:00,31.05,31.05,30.98,30.98,55200.0,17.0571,17.0571,17.0187,17.0187,55200.0
2006-07-11 10:55:00,30.98,31.03,30.98,31.02,48000.0,17.0187,17.0461,17.0187,17.0407,48000.0
2006-07-11 11:00:00,31.02,31.03,30.99,31.02,28600.0,17.0407,17.0461,17.0242,17.0407,28600.0
2006-07-11 11:05:00,31.02,31.04,31.01,31.04,49100.0,17.0407,17.0516,17.0352,17.0516,49100.0
2006-07-11 11:10:00,31.05,31.06,31.03,31.04,18900.0,17.0571,17.0626,17.0461,17.0516,18900.0
2006-07-11 11:15:00,31.03,31.04,31.02,31.02,17600.0,17.0461,17.0516,17.0407,17.0407,17600.0
2006-07-11 11:20:00,31.03,31.05,31.02,31.04,48700.0,17.0461,17.0571,17.0407,17.0516,48700.0
2006-07-11 11:25:00,31.03,31.04,31.01,31.03,31800.0,17.0461,17.0516,17.0352,17.0461,31800.0
2006-07-11 11:30:00,31.03,31.06,31.03,31.05,59800.0,17.0461,17.0626,17.0461,17.0571,59800.0
2006-07-11 11:35:00,31.05,31.06,31.05,31.06,29200.0,17.0571,17.0626,17.0571,17.0626,29200.0
2006-07-11 11:40:00,31.06,31.06,31.05,31.06,38200.0,17.0626,17.0626,17.0571,17.0626,38200.0
2006-07-11 11:45:00,31.06,31.08,31.05,31.07,30600.0,17.0626,17.0736,17.0571,17.0681,30600.0
2006-07-11 11:50:00,31.07,31.08,31.04,31.07,45200.0,17.0681,17.0736,17.0516,17.0681,45200.0
2006-07-11 11:55:00,31.07,31.08,31.04,31.06,30800.0,17.0681,17.0736,17.0516,17.0626,30800.0
2006-07-11 12:00:00,31.06,31.08,31.05,31.05,18700.0,17.0626,17.0736,17.0571,17.0571,18700.0
2006-07-11 12:05:00,31.06,31.09,31.05,31.09,38200.0,17.0626,17.0791,17.0571,17.0791,38200.0
2006-07-11 12:10:00,31.09,31.1,31.08,31.1,26000.0,17.0791,17.0846,17.0736,17.0846,26000.0
2006-07-11 12:15:00,31.1,31.13,31.09,31.13,35200.0,17.0846,17.1011,17.0791,17.1011,35200.0
2006-07-11 12:20:00,31.13,31.15,31.11,31.14,28500.0,17.1011,17.1121,17.0901,17.1066,28500.0
2006-07-11 12:25:00,31.14,31.14,31.11,31.12,23200.0,17.1066,17.1066,17.0901,17.0956,23200.0
2006-07-11 12:30:00,31.11,31.12,31.11,31.12,13700.0,17.0901,17.0956,17.0901,17.0956,13700.0
2006-07-11 12:35:00,31.11,31.12,31.11,31.11,12000.0,17.0901,17.0956,17.0901,17.0901,12000.0
2006-07-11 12:40:00,31.12,31.12,31.09,31.1,51300.0,17.0956,17.0956,17.0791,17.0846,51300.0
2006-07-11 12:45:00,31.1,31.11,31.09,31.1,23800.0,17.0846,17.0901,17.0791,17.0846,23800.0
2006-07-11 12:50:00,31.1,31.1,31.08,31.1,19400.0,17.0846,17.0846,17.0736,17.0846,19400.0
2006-07-11 12:55:00,31.09,31.1,31.08,31.09,28400.0,17.0791,17.0846,17.0736,17.0791,28400.0
2006-07-11 13:00:00,31.09,31.1,31.08,31.09,19100.0,17.0791,17.0846,17.0736,17.0791,19100.0
2006-07-11 13:05:00,31.09,31.1,31.08,31.1,18300.0,17.0791,17.0846,17.0736,17.0846,18300.0
2006-07-11 13:10:00,31.09,31.09,31.08,31.09,15100.0,17.0791,17.0791,17.0736,17.0791,15100.0
2006-07-11 13:15:00,31.08,31.09,31.07,31.07,21000.0,17.0736,17.0791,17.0681,17.0681,21000.0
2006-07-11 13:20:00,31.08,31.08,31.05,31.06,19700.0,17.0736,17.0736,17.0571,17.0626,19700.0
2006-07-11 13:25:00,31.06,31.07,31.03,31.04,28400.0,17.0626,17.0681,17.0461,17.0516,28400.0
2006-07-11 13:30:00,31.03,31.03,31.0,31.01,33900.0,17.0461,17.0461,17.0297,17.0352,33900.0
2006-07-11 13:35:00,31.0,31.01,30.98,30.99,73400.0,17.0297,17.0352,17.0187,17.0242,73400.0
2006-07-11 13:40:00,30.98,31.0,30.98,30.99,25500.0,17.0187,17.0297,17.0187,17.0242,25500.0
2006-07-11 13:45:00,30.99,31.02,30.98,31.02,24700.0,17.0242,17.0407,17.0187,17.0407,24700.0
2006-07-11 13:50:00,31.02,31.07,31.02,31.05,25100.0,17.0407,17.0681,17.0407,17.0571,25100.0
2006-07-11 13:55:00,31.05,31.08,31.04,31.06,39100.0,17.0571,17.0736,17.0516,17.0626,39100.0
2006-07-11 14:00:00,31.06,31.08,31.03,31.04,29700.0,17.0626,17.0736,17.0461,17.0516,29700.0
2006-07-11 14:05:00,31.05,31.1,31.04,31.1,20900.0,17.0571,17.0846,17.0516,17.0846,20900.0
2006-07-11 14:10:00,31.1,31.14,31.09,31.13,22100.0,17.0846,17.1066,17.0791,17.1011,22100.0
2006-07-11 14:15:00,31.14,31.15,31.11,31.13,32500.0,17.1066,17.1121,17.0901,17.1011,32500.0
2006-07-11 14:20:00,31.12,31.14,31.11,31.14,40100.0,17.0956,17.1066,17.0901,17.1066,40100.0
2006-07-11 14:25:00,31.14,31.16,31.12,31.12,44300.0,17.1066,17.1176,17.0956,17.0956,44300.0
2006-07-11 14:30:00,31.12,31.13,31.11,31.13,16600.0,17.0956,17.1011,17.0901,17.1011,16600.0
2006-07-11 14:35:00,31.12,31.12,31.1,31.1,18400.0,17.0956,17.0956,17.0846,17.0846,18400.0
2006-07-11 14:40:00,31.1,31.11,31.07,31.09,23700.0,17.0846,17.0901,17.0681,17.0791,23700.0
2006-07-11 14:45:00,31.09,31.13,31.08,31.11,38300.0,17.0791,17.1011,17.0736,17.0901,38300.0
2006-07-11 14:50:00,31.11,31.11,31.09,31.11,22700.0,17.0901,17.0901,17.0791,17.0901,22700.0
2006-07-11 14:55:00,31.1,31.13,31.1,31.12,29800.0,17.0846,17.1011,17.0846,17.0956,29800.0
2006-07-11 15:00:00,31.12,31.12,31.1,31.11,17100.0,17.0956,17.0956,17.0846,17.0901,17100.0
2006-07-11 15:05:00,31.11,31.15,31.1,31.14,46800.0,17.0901,17.1121,17.0846,17.1066,46800.0
2006-07-11 15:10:00,31.15,31.17,31.13,31.16,105300.0,17.1121,17.1231,17.1011,17.1176,105300.0
2006-07-11 15:15:00,31.15,31.16,31.14,31.15,55700.0,17.1121,17.1176,17.1066,17.1121,55700.0
2006-07-11 15:20:00,31.14,31.16,31.14,31.15,199100.0,17.1066,17.1176,17.1066,17.1121,199100.0
2006-07-11 15:25:00,31.16,31.18,31.12,31.14,63400.0,17.1176,17.1285,17.0956,17.1066,63400.0
2006-07-11 15:30:00,31.13,31.15,31.13,31.15,22600.0,17.1011,17.1121,17.1011,17.1121,22600.0
2006-07-11 15:35:00,31.15,31.21,31.15,31.19,93500.0,17.1121,17.145,17.1121,17.134,93500.0
2006-07-11 15:40:00,31.19,31.21,31.19,31.2,155000.0,17.134,17.145,17.134,17.1395,155000.0
2006-07-11 15:45:00,31.2,31.21,31.18,31.19,75500.0,17.1395,17.145,17.1285,17.134,75500.0
2006-07-11 15:50:00,31.18,31.22,31.18,31.2,204100.0,17.1285,17.1505,17.1285,17.1395,204100.0
2006-07-11 15:55:00,31.2,31.2,31.16,31.18,82900.0,17.1395,17.1395,17.1176,17.1285,82900.0
2006-07-12 09:30:00,31.23,31.24,31.14,31.18,72800.0,17.156,17.1615,17.1066,17.1285,72800.0
2006-07-12 09:35:00,31.18,31.19,31.15,31.18,51500.0,17.1285,17.134,17.1121,17.1285,51500.0
2006-07-12 09:40:00,31.18,31.24,31.18,31.24,71100.0,17.1285,17.1615,17.1285,17.1615,71100.0
2006-07-12 09:45:00,31.24,31.25,31.15,31.21,132600.0,17.1615,17.167,17.1121,17.145,132600.0
2006-07-12 09:50:00,31.2,31.23,31.17,31.21,53700.0,17.1395,17.156,17.1231,17.145,53700.0
2006-07-12 09:55:00,31.22,31.23,31.19,31.21,35300.0,17.1505,17.156,17.134,17.145,35300.0
2006-07-12 10:00:00,31.21,31.24,31.18,31.22,62700.0,17.145,17.1615,17.1285,17.1505,62700.0
2006-07-12 10:05:00,31.22,31.25,31.21,31.24,53500.0,17.1505,17.167,17.145,17.1615,53500.0
2006-07-12 10:10:00,31.24,31.3,31.23,31.25,82500.0,17.1615,17.1945,17.156,17.167,82500.0
2006-07-12 10:15:00,31.26,31.29,31.24,31.24,135800.0,17.1725,17.189,17.1615,17.1615,135800.0
2006-07-12 10:20:00,31.25,31.26,31.22,31.23,35500.0,17.167,17.1725,17.1505,17.156,35500.0
2006-07-12 10:25:00,31.24,31.25,31.21,31.25,50600.0,17.1615,17.167,17.145,17.167,50600.0
2006-07-12 10:30:00,31.25,31.25,31.21,31.22,62600.0,17.167,17.167,17.145,17.1505,62600.0
2006-07-12 10:35:00,31.21,31.23,31.2,31.22,71400.0,17.145,17.156,17.1395,17.1505,71400.0
2006-07-12 10:40:00,31.21,31.22,31.18,31.22,84300.0,17.145,17.1505,17.1285,17.1505,84300.0
2006-07-12 10:45:00,31.21,31.22,31.18,31.2,32200.0,17.145,17.1505,17.1285,17.1395,32200.0
2006-07-12 10:50:00,31.19,31.2,31.18,31.18,47800.0,17.134,17.1395,17.1285,17.1285,47800.0
2006-07-12 10:55:00,31.18,31.21,31.18,31.2,21300.0,17.1285,17.145,17.1285,17.1395,21300.0
2006-07-12 11:00:00,31.22,31.24,31.2,31.23,28800.0,17.1505,17.1615,17.1395,17.156,28800.0
2006-07-12 11:05:00,31.22,31.25,31.2,31.24,69000.0,17.1505,17.167,17.1395,17.1615,69000.0
2006-07-12 11:10:00,31.24,31.25,31.23,31.24,213700.0,17.1615,17.167,17.156,17.1615,213700.0
2006-07-12 11:15:00,31.24,31.28,31.24,31.26,169300.0,17.1615,17.1835,17.1615,17.1725,169300.0
2006-07-12 11:20:00,31.26,31.27,31.25,31.26,80300.0,17.1725,17.178,17.167,17.1725,80300.0
2006-07-12 11:25:00,31.25,31.26,31.25,31.25,100500.0,17.167,17.1725,17.167,17.167,100500.0
2006-07-12 11:30:00,31.25,31.26,31.25,31.25,40700.0,17.167,17.1725,17.167,17.167,40700.0
2006-07-12 11:35:00,31.25,31.26,31.25,31.26,32900.0,17.167,17.1725,17.167,17.1725,32900.0
2006-07-12 11:40:00,31.25,31.28,31.24,31.26,62400.0,17.167,17.1835,17.1615,17.1725,62400.0
2006-07-12 11:45:00,31.26,31.27,31.25,31.26,29100.0,17.1725,17.178,17.167,17.1725,29100.0
2006-07-12 11:50:00,31.27,31.28,31.26,31.28,37300.0,17.178,17.1835,17.1725,17.1835,37300.0
2006-07-12 11:55:00,31.28,31.29,31.25,31.28,36700.0,17.1835,17.189,17.167,17.1835,36700.0
2006-07-12 12:00:00,31.28,31.29,31.27,31.29,29000.0,17.1835,17.189,17.178,17.189,29000.0
2006-07-12 12:05:00,31.28,31.3,31.28,31.28,35300.0,17.1835,17.1945,17.1835,17.1835,35300.0
2006-07-12 12:10:00,31.28,31.29,31.25,31.26,108900.0,17.1835,17.189,17.167,17.1725,108900.0
2006-07-12 12:15:00,31.26,31.26,31.21,31.21,21600.0,17.1725,17.1725,17.145,17.145,21600.0
2006-07-12 12:20:00,31.21,31.21,31.18,31.2,39800.0,17.145,17.145,17.1285,17.1395,39800.0
2006-07-12 12:25:00,31.2,31.21,31.17,31.17,68000.0,17.1395,17.145,17.1231,17.1231,68000.0
2006-07-12 12:30:00,31.17,31.18,31.13,31.17,57200.0,17.1231,17.1285,17.1011,17.1231,57200.0
2006-07-12 12:35:00,31.17,31.17,31.12,31.14,48500.0,17.1231,17.1231,17.0956,17.1066,48500.0
2006-07-12 12:40:00,31.15,31.17,31.12,31.13,37700.0,17.1121,17.1231,17.0956,17.1011,37700.0
2006-07-12 12:45:00,31.12,31.15,31.12,31.15,34900.0,17.0956,17.1121,17.0956,17.1121,34900.0
2006-07-12 12:50:00,31.14,31.15,31.13,31.14,15000.0,17.1066,17.1121,17.1011,17.1066,15000.0
2006-07-12 12:55:00,31.14,31.16,31.12,31.14,24400.0,17.1066,17.1176,17.0956,17.1066,24400.0
2006-07-12 13:00:00,31.15,31.15,31.08,31.11,34500.0,17.1121,17.1121,17.0736,17.0901,34500.0
2006-07-12 13:05:00,31.11,31.12,31.05,31.08,43100.0,17.0901,17.0956,17.0571,17.0736,43100.0
2006-07-12 13:10:00,31.08,31.12,31.08,31.1,32700.0,17.0736,17.0956,17.0736,17.0846,32700.0
2006-07-12 13:15:00,31.09,31.1,31.08,31.08,18900.0,17.0791,17.0846,17.0736,17.0736,18900.0
2006-07-12 13:20:00,31.08,31.12,31.07,31.11,22800.0,17.0736,17.0956,17.0681,17.0901,22800.0
2006-07-12 13:25:00,31.12,31.13,31.1,31.1,14300.0,17.0956,17.1011,17.0846,17.0846,14300.0
2006-07-12 13:30:00,31.1,31.13,31.09,31.11,29100.0,17.0846,17.1011,17.0791,17.0901,29100.0
2006-07-12 13:35:00,31.11,31.13,31.1,31.11,28000.0,17.0901,17.1011,17.0846,17.0901,28000.0
2006-07-12 13:40:00,31.11,31.15,31.11,31.14,26400.0,17.0901,17.1121,17.0901,17.1066,26400.0
2006-07-12 13:45:00,31.14,31.14,31.09,31.12,28700.0,17.1066,17.1066,17.0791,17.0956,28700.0
2006-07-12 13:50:00,31.12,31.12,31.06,31.1,48100.0,17.0956,17.0956,17.0626,17.0846,48100.0
2006-07-12 13:55:00,31.11,31.11,31.07,31.08,45600.0,17.0901,17.0901,17.0681,17.0736,45600.0
2006-07-12 14:00:00,31.07,31.08,31.07,31.08,26500.0,17.0681,17.0736,17.0681,17.0736,26500.0
2006-07-12 14:05:00,31.07,31.07,31.03,31.04,38600.0,17.0681,17.0681,17.0461,17.0516,38600.0
2006-07-12 14:10:00,31.04,31.06,31.01,31.03,42400.0,17.0516,17.0626,17.0352,17.0461,42400.0
2006-07-12 14:15:00,31.04,31.05,31.02,31.04,56900.0,17.0516,17.0571,17.0407,17.0516,56900.0
2006-07-12 14:20:00,31.05,31.05,31.02,31.03,25100.0,17.0571,17.0571,17.0407,17.0461,25100.0
2006-07-12 14:25:00,31.03,31.05,31.02,31.03,34500.0,17.0461,17.0571,17.0407,17.0461,34500.0
2006-07-12 14:30:00,31.04,31.06,31.01,31.03,35000.0,17.0516,17.0626,17.0352,17.0461,35000.0
2006-07-12 14:35:00,31.02,31.06,31.0,31.06,41100.0,17.0407,17.0626,17.0297,17.0626,41100.0
2006-07-12 14:40:00,31.05,31.08,31.04,31.04,22700.0,17.0571,17.0736,17.0516,17.0516,22700.0
2006-07-12 14:45:00,31.04,31.06,31.02,31.03,22300.0,17.0516,17.0626,17.0407,17.0461,22300.0
2006-07-12 14:50:00,31.03,31.03,30.95,30.95,105700.0,17.0461,17.0461,17.0022,17.0022,105700.0
2006-07-12 14:55:00,30.95,30.96,30.88,30.89,77900.0,17.0022,17.0077,16.9637,16.9692,77900.0
2006-07-12 15:00:00,30.89,30.92,30.87,30.91,74800.0,16.9692,16.9857,16.9583,16.9802,74800.0
2006-07-12 15:05:00,30.92,30.96,30.91,30.94,79700.0,16.9857,17.0077,16.9802,16.9967,79700.0
2006-07-12 15:10:00,30.94,31.0,30.94,30.99,31100.0,16.9967,17.0297,16.9967,17.0242,31100.0
2006-07-12 15:15:00,30.99,31.01,30.97,31.01,33400.0,17.0242,17.0352,17.0132,17.0352,33400.0
2006-07-12 15:20:00,31.01,31.06,31.0,31.06,56100.0,17.0352,17.0626,17.0297,17.0626,56100.0
2006-07-12 15:25:00,31.04,31.1,31.04,31.07,59700.0,17.0516,17.0846,17.0516,17.0681,59700.0
2006-07-12 15:30:00,31.06,31.07,31.01,31.01,29400.0,17.0626,17.0681,17.0352,17.0352,29400.0
2006-07-12 15:35:00,31.01,31.01,30.96,30.96,58800.0,17.0352,17.0352,17.0077,17.0077,58800.0
2006-07-12 15:40:00,30.96,30.97,30.91,30.92,70200.0,17.0077,17.0132,16.9802,16.9857,70200.0
2006-07-12 15:45:00,30.92,30.93,30.88,30.89,73300.0,16.9857,16.9912,16.9637,16.9692,73300.0
2006-07-12 15:50:00,30.89,30.99,30.89,30.98,99900.0,16.9692,17.0242,16.9692,17.0187,99900.0
2006-07-12 15:55:00,30.98,31.0,30.97,30.98,106400.0,17.0187,17.0297,17.0132,17.0187,106400.0
2006-07-13 09:30:00,30.98,30.98,30.81,30.89,67400.0,17.0187,17.0187,16.9253,16.9692,67400.0
2006-07-13 09:35:00,30.89,30.91,30.85,30.91,28200.0,16.9692,16.9802,16.9473,16.9802,28200.0
2006-07-13 09:40:00,30.91,30.98,30.89,30.91,30000.0,16.9802,17.0187,16.9692,16.9802,30000.0
2006-07-13 09:45:00,30.9,30.98,30.86,30.92,60000.0,16.9747,17.0187,16.9528,16.9857,60000.0
2006-07-13 09:50:00,30.9,30.9,30.86,30.88,55500.0,16.9747,16.9747,16.9528,16.9637,55500.0
2006-07-13 09:55:00,30.89,30.92,30.87,30.87,28500.0,16.9692,16.9857,16.9583,16.9583,28500.0
2006-07-13 10:00:00,30.89,30.9,30.85,30.86,24500.0,16.9692,16.9747,16.9473,16.9528,24500.0
2006-07-13 10:05:00,30.85,30.89,30.85,30.87,31700.0,16.9473,16.9692,16.9473,16.9583,31700.0
2006-07-13 10:10:00,30.87,30.87,30.83,30.83,28000.0,16.9583,16.9583,16.9363,16.9363,28000.0
2006-07-13 10:15:00,30.84,30.85,30.82,30.84,14000.0,16.9418,16.9473,16.9308,16.9418,14000.0
2006-07-13 10:20:00,30.84,30.84,30.8,30.82,47000.0,16.9418,16.9418,16.9198,16.9308,47000.0
2006-07-13 10:25:00,30.82,30.85,30.8,30.83,32200.0,16.9308,16.9473,16.9198,16.9363,32200.0
2006-07-13 10:30:00,30.83,30.89,30.83,30.86,38800.0,16.9363,16.9692,16.9363,16.9528,38800.0
2006-07-13 10:35:00,30.85,30.86,30.82,30.85,23100.0,16.9473,16.9528,16.9308,16.9473,23100.0
2006-07-13 10:40:00,30.84,30.88,30.83,30.85,30500.0,16.9418,16.9637,16.9363,16.9473,30500.0
2006-07-13 10:45:00,30.84,30.85,30.8,30.8,42200.0,16.9418,16.9473,16.9198,16.9198,42200.0
2006-07-13 10:50:00,30.81,30.83,30.8,30.8,27900.0,16.9253,16.9363,16.9198,16.9198,27900.0
2006-07-13 10:55:00,30.81,30.81,30.77,30.79,111600.0,16.9253,16.9253,16.9033,16.9143,111600.0
2006-07-13 11:00:00,30.8,30.8,30.77,30.77,39600.0,16.9198,16.9198,16.9033,16.9033,39600.0
2006-07-13 11:05:00,30.78,30.8,30.75,30.75,48700.0,16.9088,16.9198,16.8923,16.8923,48700.0
2006-07-13 11:10:00,30.75,30.75,30.71,30.72,34300.0,16.8923,16.8923,16.8704,16.8758,34300.0
2006-07-13 11:15:00,30.72,30.8,30.72,30.74,38400.0,16.8758,16.9198,16.8758,16.8868,38400.0
2006-07-13 11:20:00,30.75,30.83,30.74,30.83,39700.0,16.8923,16.9363,16.8868,16.9363,39700.0
2006-07-13 11:25:00,30.83,30.85,30.8,30.82,50000.0,16.9363,16.9473,16.9198,16.9308,50000.0
2006-07-13 11:30:00,30.83,30.85,30.78,30.83,39300.0,16.9363,16.9473,16.9088,16.9363,39300.0
2006-07-13 11:35:00,30.83,30.91,30.83,30.88,46000.0,16.9363,16.9802,16.9363,16.9637,46000.0
2006-07-13 11:40:00,30.88,30.9,30.85,30.86,33800.0,16.9637,16.9747,16.9473,16.9528,33800.0
2006-07-13 11:45:00,30.86,30.86,30.8,30.81,35100.0,16.9528,16.9528,16.9198,16.9253,35100.0
2006-07-13 11:50:00,30.82,30.9,30.81,30.88,44200.0,16.9308,16.9747,16.9253,16.9637,44200.0
2006-07-13 11:55:00,30.88,30.92,30.86,30.9,35100.0,16.9637,16.9857,16.9528,16.9747,35100.0
2006-07-13 12:00:00,30.9,30.96,30.87,30.87,35500.0,16.9747,17.0077,16.9583,16.9583,35500.0
2006-07-13 12:05:00,30.87,30.93,30.87,30.91,26900.0,16.9583,16.9912,16.9583,16.9802,26900.0
2006-07-13 12:10:00,30.91,30.94,30.89,30.92,27000.0,16.9802,16.9967,16.9692,16.9857,27000.0
2006-07-13 12:15:00,30.91,30.97,30.89,30.94,29300.0,16.9802,17.0132,16.9692,16.9967,29300.0
2006-07-13 12:20:00,30.94,30.95,30.89,30.91,28800.0,16.9967,17.0022,16.9692,16.9802,28800.0
2006-07-13 12:25:00,30.92,30.92,30.88,30.88,22900.0,16.9857,16.9857,16.9637,16.9637,22900.0
2006-07-13 12:30:00,30.88,30.9,30.87,30.89,16500.0,16.9637,16.9747,16.9583,16.9692,16500.0
2006-07-13 12:35:00,30.89,30.89,30.86,30.86,15000.0,16.9692,16.9692,16.9528,16.9528,15000.0
2006-07-13 12:40:00,30.86,30.88,30.85,30.88,33500.0,16.9528,16.9637,16.9473,16.9637,33500.0
2006-07-13 12:45:00,30.88,30.9,30.85,30.86,28300.0,16.9637,16.9747,16.9473,16.9528,28300.0
2006-07-13 12:50:00,30.86,30.86,30.81,30.83,18000.0,16.9528,16.9528,16.9253,16.9363,18000.0
2006-07-13 12:55:00,30.83,30.84,30.81,30.82,18300.0,16.9363,16.9418,16.9253,16.9308,18300.0
2006-07-13 13:00:00,30.84,30.86,30.81,30.81,31500.0,16.9418,16.9528,16.9253,16.9253,31500.0
2006-07-13 13:05:00,30.81,30.81,30.76,30.76,45300.0,16.9253,16.9253,16.8978,16.8978,45300.0
2006-07-13 13:10:00,30.76,30.8,30.75,30.78,40500.0,16.8978,16.9198,16.8923,16.9088,40500.0
2006-07-13 13:15:00,30.79,30.81,30.78,30.78,24400.0,16.9143,16.9253,16.9088,16.9088,24400.0
2006-07-13 13:20:00,30.79,30.86,30.78,30.81,63500.0,16.9143,16.9528,16.9088,16.9253,63500.0
2006-07-13 13:25:00,30.81,30.82,30.76,30.78,73500.0,16.9253,16.9308,16.8978,16.9088,73500.0
2006-07-13 13:30:00,30.79,30.79,30.73,30.79,38700.0,16.9143,16.9143,16.8813,16.9143,38700.0
2006-07-13 13:35:00,30.79,30.8,30.74,30.74,30600.0,16.9143,16.9198,16.8868,16.8868,30600.0
2006-07-13 13:40:00,30.74,30.81,30.72,30.78,98800.0,16.8868,16.9253,16.8758,16.9088,98800.0
2006-07-13 13:45:00,30.78,30.81,30.77,30.77,26000.0,16.9088,16.9253,16.9033,16.9033,26000.0
2006-07-13 13:50:00,30.77,30.78,30.72,30.73,35600.0,16.9033,16.9088,16.8758,16.8813,35600.0
2006-07-13 13:55:00,30.74,30.75,30.7,30.7,26400.0,16.8868,16.8923,16.8649,16.8649,26400.0
2006-07-13 14:00:00,30.7,30.72,30.7,30.72,56100.0,16.8649,16.8758,16.8649,16.8758,56100.0
2006-07-13 14:05:00,30.7,30.77,30.7,30.71,82500.0,16.8649,16.9033,16.8649,16.8704,82500.0
2006-07-13 14:10:00,30.71,30.73,30.7,30.72,45200.0,16.8704,16.8813,16.8649,16.8758,45200.0
2006-07-13 14:15:00,30.72,30.77,30.71,30.74,87800.0,16.8758,16.9033,16.8704,16.8868,87800.0
2006-07-13 14:20:00,30.74,30.75,30.71,30.73,33400.0,16.8868,16.8923,16.8704,16.8813,33400.0
2006-07-13 14:25:00,30.73,30.75,30.71,30.74,198800.0,16.8813,16.8923,16.8704,16.8868,198800.0
2006-07-13 14:30:00,30.75,30.75,30.72,30.75,64600.0,16.8923,16.8923,16.8758,16.8923,64600.0
2006-07-13 14:35:00,30.75,30.8,30.74,30.77,107000.0,16.8923,16.9198,16.8868,16.9033,107000.0
2006-07-13 14:40:00,30.78,30.78,30.74,30.75,40300.0,16.9088,16.9088,16.8868,16.8923,40300.0
2006-07-13 14:45:00,30.74,30.76,30.73,30.73,53400.0,16.8868,16.8978,16.8813,16.8813,53400.0
2006-07-13 14:50:00,30.74,30.81,30.74,30.76,115100.0,16.8868,16.9253,16.8868,16.8978,115100.0
2006-07-13 14:55:00,30.76,30.8,30.74,30.79,62600.0,16.8978,16.9198,16.8868,16.9143,62600.0
2006-07-13 15:00:00,30.79,30.79,30.73,30.76,67000.0,16.9143,16.9143,16.8813,16.8978,67000.0
2006-07-13 15:05:00,30.76,30.8,30.74,30.79,84800.0,16.8978,16.9198,16.8868,16.9143,84800.0
2006-07-13 15:10:00,30.79,30.79,30.74,30.75,47400.0,16.9143,16.9143,16.8868,16.8923,47400.0
2006-07-13 15:15:00,30.75,30.75,30.67,30.67,59200.0,16.8923,16.8923,16.8484,16.8484,59200.0
2006-07-13 15:20:00,30.68,30.69,30.65,30.65,58900.0,16.8539,16.8594,16.8374,16.8374,58900.0
2006-07-13 15:25:00,30.65,30.66,30.65,30.66,42100.0,16.8374,16.8429,16.8374,16.8429,42100.0
2006-07-13 15:30:00,30.66,30.68,30.65,30.67,76600.0,16.8429,16.8539,16.8374,16.8484,76600.0
2006-07-13 15:35:00,30.67,30.68,30.62,30.62,104300.0,16.8484,16.8539,16.8209,16.8209,104300.0
2006-07-13 15:40:00,30.62,30.68,30.61,30.68,88500.0,16.8209,16.8539,16.8154,16.8539,88500.0
2006-07-13 15:45:00,30.68,30.73,30.68,30.71,133600.0,16.8539,16.8813,16.8539,16.8704,133600.0
2006-07-13 15:50:00,30.71,30.78,30.71,30.77,117800.0,16.8704,16.9088,16.8704,16.9033,117800.0
2006-07-13 15:55:00,30.77,30.78,30.71,30.72,213000.0,16.9033,16.9088,16.8704,16.8758,213000.0
2006-07-14 09:30:00,30.72,30.77,30.71,30.73,95500.0,16.8758,16.9033,16.8704,16.8813,95500.0
2006-07-14 09:35:00,30.73,30.73,30.66,30.66,75600.0,16.8813,16.8813,16.8429,16.8429,75600.0
2006-07-14 09:40:00,30.68,30.74,30.67,30.7,67500.0,16.8539,16.8868,16.8484,16.8649,67500.0
2006-07-14 09:45:00,30.68,30.74,30.67,30.67,80600.0,16.8539,16.8868,16.8484,16.8484,80600.0
2006-07-14 09:50:00,30.67,30.68,30.64,30.65,55800.0,16.8484,16.8539,16.8319,16.8374,55800.0
2006-07-14 09:55:00,30.64,30.65,30.6,30.6,65400.0,16.8319,16.8374,16.8099,16.8099,65400.0
2006-07-14 10:00:00,30.61,30.63,30.56,30.57,74400.0,16.8154,16.8264,16.788,16.7934,74400.0
2006-07-14 10:05:00,30.57,30.6,30.54,30.55,52800.0,16.7934,16.8099,16.777,16.7825,52800.0
2006-07-14 10:10:00,30.55,30.61,30.55,30.59,46900.0,16.7825,16.8154,16.7825,16.8044,46900.0
2006-07-14 10:15:00,30.6,30.64,30.6,30.61,24700.0,16.8099,16.8319,16.8099,16.8154,24700.0
2006-07-14 10:20:00,30.61,30.68,30.61,30.65,28300.0,16.8154,16.8539,16.8154,16.8374,28300.0
2006-07-14 10:25:00,30.66,30.69,30.59,30.69,56500.0,16.8429,16.8594,16.8044,16.8594,56500.0
2006-07-14 10:30:00,30.69,30.69,30.61,30.62,30400.0,16.8594,16.8594,16.8154,16.8209,30400.0
2006-07-14 10:35:00,30.62,30.7,30.61,30.69,53400.0,16.8209,16.8649,16.8154,16.8594,53400.0
2006-07-14 10:40:00,30.69,30.75,30.67,30.72,83700.0,16.8594,16.8923,16.8484,16.8758,83700.0
2006-07-14 10:45:00,30.72,30.75,30.71,30.74,32300.0,16.8758,16.8923,16.8704,16.8868,32300.0
2006-07-14 10:50:00,30.74,30.77,30.73,30.75,141500.0,16.8868,16.9033,16.8813,16.8923,141500.0
2006-07-14 10:55:00,30.75,30.77,30.74,30.76,79300.0,16.8923,16.9033,16.8868,16.8978,79300.0
2006-07-14 11:00:00,30.76,30.77,30.71,30.73,113100.0,16.8978,16.9033,16.8704,16.8813,113100.0
2006-07-14 11:05:00,30.73,30.76,30.73,30.74,198400.0,16.8813,16.8978,16.8813,16.8868,198400.0
2006-07-14 11:10:00,30.74,30.77,30.7,30.7,68400.0,16.8868,16.9033,16.8649,16.8649,68400.0
2006-07-14 11:15:00,30.7,30.72,30.69,30.71,79400.0,16.8649,16.8758,16.8594,16.8704,79400.0
2006-07-14 11:20:00,30.7,30.76,30.7,30.75,92100.0,16.8649,16.8978,16.8649,16.8923,92100.0
2006-07-14 11:25:00,30.75,30.77,30.72,30.73,81700.0,16.8923,16.9033,16.8758,16.8813,81700.0
2006-07-14 11:30:00,30.74,30.76,30.62,30.64,85200.0,16.8868,16.8978,16.8209,16.8319,85200.0
2006-07-14 11:35:00,30.65,30.7,30.65,30.69,61500.0,16.8374,16.8649,16.8374,16.8594,61500.0
2006-07-14 11:40:00,30.69,30.74,30.69,30.72,55500.0,16.8594,16.8868,16.8594,16.8758,55500.0
2006-07-14 11:45:00,30.72,30.73,30.69,30.7,95700.0,16.8758,16.8813,16.8594,16.8649,95700.0
2006-07-14 11:50:00,30.71,30.72,30.69,30.7,91000.0,16.8704,16.8758,16.8594,16.8649,91000.0
2006-07-14 11:55:00,30.69,30.77,30.69,30.75,72100.0,16.8594,16.9033,16.8594,16.8923,72100.0
2006-07-14 12:00:00,30.75,30.77,30.72,30.73,93800.0,16.8923,16.9033,16.8758,16.8813,93800.0
2006-07-14 12:05:00,30.73,30.75,30.73,30.74,45300.0,16.8813,16.8923,16.8813,16.8868,45300.0
2006-07-14 12:10:00,30.75,30.75,30.72,30.73,27100.0,16.8923,16.8923,16.8758,16.8813,27100.0
2006-07-14 12:15:00,30.72,30.74,30.7,30.71,57400.0,16.8758,16.8868,16.8649,16.8704,57400.0
2006-07-14 12:20:00,30.72,30.76,30.71,30.75,56800.0,16.8758,16.8978,16.8704,16.8923,56800.0
2006-07-14 12:25:00,30.75,30.76,30.7,30.72,38700.0,16.8923,16.8978,16.8649,16.8758,38700.0
2006-07-14 12:30:00,30.72,30.76,30.72,30.76,39100.0,16.8758,16.8978,16.8758,16.8978,39100.0
2006-07-14 12:35:00,30.75,30.79,30.74,30.78,34400.0,16.8923,16.9143,16.8868,16.9088,34400.0
2006-07-14 12:40:00,30.78,30.82,30.78,30.82,64500.0,16.9088,16.9308,16.9088,16.9308,64500.0
2006-07-14 12:45:00,30.83,30.85,30.8,30.82,79200.0,16.9363,16.9473,16.9198,16.9308,79200.0
2006-07-14 12:50:00,30.82,30.85,30.81,30.84,57900.0,16.9308,16.9473,16.9253,16.9418,57900.0
2006-07-14 12:55:00,30.84,30.87,30.83,30.86,30200.0,16.9418,16.9583,16.9363,16.9528,30200.0
2006-07-14 13:00:00,30.86,30.87,30.81,30.82,28600.0,16.9528,16.9583,16.9253,16.9308,28600.0
2006-07-14 13:05:00,30.82,30.82,30.74,30.76,47400.0,16.9308,16.9308,16.8868,16.8978,47400.0
2006-07-14 13:10:00,30.76,30.77,30.75,30.76,50400.0,16.8978,16.9033,16.8923,16.8978,50400.0
2006-07-14 13:15:00,30.76,30.81,30.76,30.8,46600.0,16.8978,16.9253,16.8978,16.9198,46600.0
2006-07-14 13:20:00,30.8,30.89,30.79,30.87,86400.0,16.9198,16.9692,16.9143,16.9583,86400.0
2006-07-14 13:25:00,30.86,30.89,30.86,30.87,42800.0,16.9528,16.9692,16.9528,16.9583,42800.0
2006-07-14 13:30:00,30.88,30.88,30.83,30.83,36500.0,16.9637,16.9637,16.9363,16.9363,36500.0
2006-07-14 13:35:00,30.84,30.89,30.84,30.88,154800.0,16.9418,16.9692,16.9418,16.9637,154800.0
2006-07-14 13:40:00,30.88,30.88,30.77,30.78,71600.0,16.9637,16.9637,16.9033,16.9088,71600.0
2006-07-14 13:45:00,30.79,30.87,30.78,30.82,84700.0,16.9143,16.9583,16.9088,16.9308,84700.0
2006-07-14 13:50:00,30.82,30.87,30.82,30.86,43800.0,16.9308,16.9583,16.9308,16.9528,43800.0
2006-07-14 13:55:00,30.86,30.89,30.81,30.82,56700.0,16.9528,16.9692,16.9253,16.9308,56700.0
2006-07-14 14:00:00,30.81,30.85,30.8,30.81,54500.0,16.9253,16.9473,16.9198,16.9253,54500.0
2006-07-14 14:05:00,30.81,30.84,30.8,30.81,52700.0,16.9253,16.9418,16.9198,16.9253,52700.0
2006-07-14 14:10:00,30.81,30.82,30.78,30.78,55900.0,16.9253,16.9308,16.9088,16.9088,55900.0
2006-07-14 14:15:00,30.78,30.83,30.77,30.82,65700.0,16.9088,16.9363,16.9033,16.9308,65700.0
2006-07-14 14:20:00,30.82,30.82,30.79,30.79,53100.0,16.9308,16.9308,16.9143,16.9143,53100.0
2006-07-14 14:25:00,30.79,30.79,30.73,30.75,49400.0,16.9143,16.9143,16.8813,16.8923,49400.0
2006-07-14 14:30:00,30.75,30.78,30.74,30.76,23600.0,16.8923,16.9088,16.8868,16.8978,23600.0
2006-07-14 14:35:00,30.77,30.79,30.75,30.77,38600.0,16.9033,16.9143,16.8923,16.9033,38600.0
2006-07-14 14:40:00,30.78,30.8,30.76,30.79,68400.0,16.9088,16.9198,16.8978,16.9143,68400.0
2006-07-14 14:45:00,30.8,30.83,30.78,30.79,83200.0,16.9198,16.9363,16.9088,16.9143,83200.0
2006-07-14 14:50:00,30.79,30.81,30.77,30.78,64000.0,16.9143,16.9253,16.9033,16.9088,64000.0
2006-07-14 14:55:00,30.78,30.79,30.77,30.79,73600.0,16.9088,16.9143,16.9033,16.9143,73600.0
2006-07-14 15:00:00,30.78,30.83,30.75,30.75,65800.0,16.9088,16.9363,16.8923,16.8923,65800.0
2006-07-14 15:05:00,30.76,30.8,30.75,30.79,132400.0,16.8978,16.9198,16.8923,16.9143,132400.0
2006-07-14 15:10:00,30.79,30.82,30.78,30.79,48300.0,16.9143,16.9308,16.9088,16.9143,48300.0
2006-07-14 15:15:00,30.79,30.81,30.77,30.81,84700.0,16.9143,16.9253,16.9033,16.9253,84700.0
2006-07-14 15:20:00,30.81,30.82,30.76,30.76,65500.0,16.9253,16.9308,16.8978,16.8978,65500.0
2006-07-14 15:25:00,30.75,30.77,30.71,30.73,85200.0,16.8923,16.9033,16.8704,16.8813,85200.0
2006-07-14 15:30:00,30.74,30.76,30.72,30.74,45700.0,16.8868,16.8978,16.8758,16.8868,45700.0
2006-07-14 15:35:00,30.74,30.76,30.7,30.76,72500.0,16.8868,16.8978,16.8649,16.8978,72500.0
2006-07-14 15:40:00,30.77,30.8,30.76,30.76,68600.0,16.9033,16.9198,16.8978,16.8978,68600.0
2006-07-14 15:45:00,30.75,30.86,30.75,30.86,59000.0,16.8923,16.9528,16.8923,16.9528,59000.0
2006-07-14 15:50:00,30.86,30.86,30.78,30.79,82200.0,16.9528,16.9528,16.9088,16.9143,82200.0
2006-07-14 15:55:00,30.79,30.82,30.76,30.76,130100.0,16.9143,16.9308,16.8978,16.8978,130100.0
2006-07-17 09:30:00,30.8,30.98,30.72,30.9,139700.0,16.9198,17.0187,16.8758,16.9747,139700.0
2006-07-17 09:35:00,30.9,30.91,30.72,30.83,73300.0,16.9747,16.9802,16.8758,16.9363,73300.0
2006-07-17 09:40:00,30.79,30.83,30.73,30.79,75400.0,16.9143,16.9363,16.8813,16.9143,75400.0
2006-07-17 09:45:00,30.79,30.79,30.68,30.76,40800.0,16.9143,16.9143,16.8539,16.8978,40800.0
2006-07-17 09:50:00,30.76,30.81,30.72,30.75,33000.0,16.8978,16.9253,16.8758,16.8923,33000.0
2006-07-17 09:55:00,30.76,30.76,30.68,30.73,52800.0,16.8978,16.8978,16.8539,16.8813,52800.0
2006-07-17 10:00:00,30.74,30.76,30.63,30.64,72000.0,16.8868,16.8978,16.8264,16.8319,72000.0
2006-07-17 10:05:00,30.64,30.71,30.63,30.7,38100.0,16.8319,16.8704,16.8264,16.8649,38100.0
2006-07-17 10:10:00,30.7,30.74,30.69,30.72,27300.0,16.8649,16.8868,16.8594,16.8758,27300.0
2006-07-17 10:15:00,30.72,30.74,30.69,30.7,53900.0,16.8758,16.8868,16.8594,16.8649,53900.0
2006-07-17 10:20:00,30.7,30.75,30.7,30.71,32100.0,16.8649,16.8923,16.8649,16.8704,32100.0
2006-07-17 10:25:00,30.71,30.73,30.64,30.66,101200.0,16.8704,16.8813,16.8319,16.8429,101200.0
2006-07-17 10:30:00,30.66,30.68,30.63,30.65,56900.0,16.8429,16.8539,16.8264,16.8374,56900.0
2006-07-17 10:35:00,30.64,30.7,30.64,30.69,63100.0,16.8319,16.8649,16.8319,16.8594,63100.0
2006-07-17 10:40:00,30.68,30.7,30.64,30.7,61400.0,16.8539,16.8649,16.8319,16.8649,61400.0
2006-07-17 10:45:00,30.7,30.7,30.65,30.67,79700.0,16.8649,16.8649,16.8374,16.8484,79700.0
2006-07-17 10:50:00,30.67,30.68,30.66,30.67,28700.0,16.8484,16.8539,16.8429,16.8484,28700.0
2006-07-17 10:55:00,30.67,30.75,30.67,30.74,44400.0,16.8484,16.8923,16.8484,16.8868,44400.0
2006-07-17 11:00:00,30.74,30.77,30.72,30.77,28300.0,16.8868,16.9033,16.8758,16.9033,28300.0
2006-07-17 11:05:00,30.77,30.78,30.72,30.75,54300.0,16.9033,16.9088,16.8758,16.8923,54300.0
2006-07-17 11:10:00,30.75,30.82,30.74,30.79,13800.0,16.8923,16.9308,16.8868,16.9143,13800.0
2006-07-17 11:15:00,30.8,30.81,30.79,30.79,23500.0,16.9198,16.9253,16.9143,16.9143,23500.0
2006-07-17 11:20:00,30.79,30.79,30.72,30.75,35400.0,16.9143,16.9143,16.8758,16.8923,35400.0
2006-07-17 11:25:00,30.74,30.82,30.72,30.8,78400.0,16.8868,16.9308,16.8758,16.9198,78400.0
2006-07-17 11:30:00,30.81,30.9,30.78,30.9,166300.0,16.9253,16.9747,16.9088,16.9747,166300.0
2006-07-17 11:35:00,30.89,30.98,30.89,30.98,180100.0,16.9692,17.0187,16.9692,17.0187,180100.0
2006-07-17 11:40:00,30.99,31.11,30.97,31.11,270100.0,17.0242,17.0901,17.0132,17.0901,270100.0
2006-07-17 11:45:00,31.11,31.12,31.05,31.07,75800.0,17.0901,17.0956,17.0571,17.0681,75800.0
2006-07-17 11:50:00,31.07,31.09,31.03,31.04,42500.0,17.0681,17.0791,17.0461,17.0516,42500.0
2006-07-17 11:55:00,31.04,31.04,30.99,31.0,27300.0,17.0516,17.0516,17.0242,17.0297,27300.0
2006-07-17 12:00:00,31.0,31.04,30.98,31.01,20200.0,17.0297,17.0516,17.0187,17.0352,20200.0
2006-07-17 12:05:00,31.0,31.0,30.96,30.98,24600.0,17.0297,17.0297,17.0077,17.0187,24600.0
2006-07-17 12:10:00,30.97,30.97,30.95,30.97,24500.0,17.0132,17.0132,17.0022,17.0132,24500.0
2006-07-17 12:15:00,30.97,31.04,30.97,31.03,35300.0,17.0132,17.0516,17.0132,17.0461,35300.0
2006-07-17 12:20:00,31.03,31.03,30.96,30.98,36200.0,17.0461,17.0461,17.0077,17.0187,36200.0
2006-07-17 12:25:00,30.98,31.02,30.97,30.97,25400.0,17.0187,17.0407,17.0132,17.0132,25400.0
2006-07-17 12:30:00,30.98,31.03,30.98,31.02,40400.0,17.0187,17.0461,17.0187,17.0407,40400.0
2006-07-17 12:35:00,31.02,31.04,31.0,31.01,41700.0,17.0407,17.0516,17.0297,17.0352,41700.0
2006-07-17 12:40:00,31.01,31.06,31.0,31.03,53400.0,17.0352,17.0626,17.0297,17.0461,53400.0
2006-07-17 12:45:00,31.04,31.05,31.0,31.03,39900.0,17.0516,17.0571,17.0297,17.0461,39900.0
2006-07-17 12:50:00,31.03,31.05,31.02,31.03,79300.0,17.0461,17.0571,17.0407,17.0461,79300.0
2006-07-17 12:55:00,31.04,31.06,31.02,31.03,17600.0,17.0516,17.0626,17.0407,17.0461,17600.0
2006-07-17 13:00:00,31.02,31.05,31.01,31.04,30900.0,17.0407,17.0571,17.0352,17.0516,30900.0
2006-07-17 13:05:00,31.03,31.04,31.0,31.0,16300.0,17.0461,17.0516,17.0297,17.0297,16300.0
2006-07-17 13:10:00,31.0,31.03,31.0,31.01,18500.0,17.0297,17.0461,17.0297,17.0352,18500.0
2006-07-17 13:15:00,31.02,31.1,31.02,31.1,31300.0,17.0407,17.0846,17.0407,17.0846,31300.0
2006-07-17 13:20:00,31.11,31.11,31.07,31.09,32100.0,17.0901,17.0901,17.0681,17.0791,32100.0
2006-07-17 13:25:00,31.1,31.17,31.1,31.15,71800.0,17.0846,17.1231,17.0846,17.1121,71800.0
2006-07-17 13:30:00,31.14,31.17,31.12,31.14,60400.0,17.1066,17.1231,17.0956,17.1066,60400.0
2006-07-17 13:35:00,31.12,31.13,31.08,31.08,22300.0,17.0956,17.1011,17.0736,17.0736,22300.0
2006-07-17 13:40:00,31.08,31.14,31.08,31.11,24800.0,17.0736,17.1066,17.0736,17.0901,24800.0
2006-07-17 13:45:00,31.11,31.12,31.07,31.09,36700.0,17.0901,17.0956,17.0681,17.0791,36700.0
2006-07-17 13:50:00,31.09,31.09,31.05,31.07,22500.0,17.0791,17.0791,17.0571,17.0681,22500.0
2006-07-17 13:55:00,31.07,31.09,31.05,31.09,34100.0,17.0681,17.0791,17.0571,17.0791,34100.0
2006-07-17 14:00:00,31.09,31.12,31.07,31.09,56800.0,17.0791,17.0956,17.0681,17.0791,56800.0
2006-07-17 14:05:00,31.09,31.12,31.08,31.1,42700.0,17.0791,17.0956,17.0736,17.0846,42700.0
2006-07-17 14:10:00,31.1,31.13,31.1,31.12,28900.0,17.0846,17.1011,17.0846,17.0956,28900.0
2006-07-17 14:15:00,31.12,31.16,31.11,31.15,64700.0,17.0956,17.1176,17.0901,17.1121,64700.0
2006-07-17 14:20:00,31.13,31.14,31.1,31.13,35400.0,17.1011,17.1066,17.0846,17.1011,35400.0
2006-07-17 14:25:00,31.12,31.16,31.12,31.15,34800.0,17.0956,17.1176,17.0956,17.1121,34800.0
2006-07-17 14:30:00,31.15,31.18,31.14,31.17,40200.0,17.1121,17.1285,17.1066,17.1231,40200.0
2006-07-17 14:35:00,31.16,31.17,31.13,31.15,33600.0,17.1176,17.1231,17.1011,17.1121,33600.0
2006-07-17 14:40:00,31.16,31.16,31.12,31.13,35300.0,17.1176,17.1176,17.0956,17.1011,35300.0
2006-07-17 14:45:00,31.12,31.17,31.12,31.16,49200.0,17.0956,17.1231,17.0956,17.1176,49200.0
2006-07-17 14:50:00,31.16,31.18,31.12,31.16,94100.0,17.1176,17.1285,17.0956,17.1176,94100.0
2006-07-17 14:55:00,31.15,31.17,31.11,31.13,37900.0,17.1121,17.1231,17.0901,17.1011,37900.0
2006-07-17 15:00:00,31.13,31.15,31.13,31.15,45000.0,17.1011,17.1121,17.1011,17.1121,45000.0
2006-07-17 15:05:00,31.14,31.15,31.07,31.08,57600.0,17.1066,17.1121,17.0681,17.0736,57600.0
2006-07-17 15:10:00,31.08,31.12,31.06,31.08,98800.0,17.0736,17.0956,17.0626,17.0736,98800.0
2006-07-17 15:15:00,31.09,31.09,31.02,31.04,91100.0,17.0791,17.0791,17.0407,17.0516,91100.0
2006-07-17 15:20:00,31.04,31.06,30.98,31.01,104200.0,17.0516,17.0626,17.0187,17.0352,104200.0
2006-07-17 15:25:00,31.0,31.03,30.98,30.98,90200.0,17.0297,17.0461,17.0187,17.0187,90200.0
2006-07-17 15:30:00,30.99,31.03,30.98,30.99,61600.0,17.0242,17.0461,17.0187,17.0242,61600.0
2006-07-17 15:35:00,30.99,31.01,30.99,31.01,65400.0,17.0242,17.0352,17.0242,17.0352,65400.0
2006-07-17 15:40:00,31.01,31.09,31.0,31.08,106400.0,17.0352,17.0791,17.0297,17.0736,106400.0
2006-07-17 15:45:00,31.08,31.08,30.99,31.0,180700.0,17.0736,17.0736,17.0242,17.0297,180700.0
2006-07-17 15:50:00,31.01,31.04,31.0,31.03,211900.0,17.0352,17.0516,17.0297,17.0461,211900.0
2006-07-17 15:55:00,31.03,31.04,31.02,31.02,74400.0,17.0461,17.0516,17.0407,17.0407,74400.0
2006-07-18 09:30:00,31.03,31.12,31.01,31.1,97100.0,17.0461,17.0956,17.0352,17.0846,97100.0
2006-07-18 09:35:00,31.09,31.12,31.03,31.09,54900.0,17.0791,17.0956,17.0461,17.0791,54900.0
2006-07-18 09:40:00,31.09,31.16,31.04,31.11,84700.0,17.0791,17.1176,17.0516,17.0901,84700.0
2006-07-18 09:45:00,31.11,31.13,31.09,31.11,87800.0,17.0901,17.1011,17.0791,17.0901,87800.0
2006-07-18 09:50:00,31.11,31.13,31.05,31.06,71100.0,17.0901,17.1011,17.0571,17.0626,71100.0
2006-07-18 09:55:00,31.06,31.13,31.06,31.09,53100.0,17.0626,17.1011,17.0626,17.0791,53100.0
2006-07-18 10:00:00,31.07,31.2,31.07,31.14,94900.0,17.0681,17.1395,17.0681,17.1066,94900.0
2006-07-18 10:05:00,31.14,31.16,31.1,31.14,50100.0,17.1066,17.1176,17.0846,17.1066,50100.0
2006-07-18 10:10:00,31.14,31.16,31.1,31.12,33500.0,17.1066,17.1176,17.0846,17.0956,33500.0
2006-07-18 10:15:00,31.11,31.12,31.0,31.05,62500.0,17.0901,17.0956,17.0297,17.0571,62500.0
2006-07-18 10:20:00,31.05,31.09,31.0,31.0,32500.0,17.0571,17.0791,17.0297,17.0297,32500.0
2006-07-18 10:25:00,31.0,31.05,30.96,31.03,31500.0,17.0297,17.0571,17.0077,17.0461,31500.0
2006-07-18 10:30:00,31.04,31.06,31.0,31.01,49000.0,17.0516,17.0626,17.0297,17.0352,49000.0
2006-07-18 10:35:00,31.01,31.02,30.92,30.93,40100.0,17.0352,17.0407,16.9857,16.9912,40100.0
2006-07-18 10:40:00,30.94,31.01,30.92,31.0,47800.0,16.9967,17.0352,16.9857,17.0297,47800.0
2006-07-18 10:45:00,30.99,31.0,30.98,30.99,40100.0,17.0242,17.0297,17.0187,17.0242,40100.0
2006-07-18 10:50:00,30.98,30.99,30.94,30.95,44800.0,17.0187,17.0242,16.9967,17.0022,44800.0
2006-07-18 10:55:00,30.95,30.95,30.83,30.85,69500.0,17.0022,17.0022,16.9363,16.9473,69500.0
2006-07-18 11:00:00,30.85,30.85,30.78,30.81,45000.0,16.9473,16.9473,16.9088,16.9253,45000.0
2006-07-18 11:05:00,30.8,30.86,30.79,30.81,45400.0,16.9198,16.9528,16.9143,16.9253,45400.0
2006-07-18 11:10:00,30.81,30.82,30.7,30.71,28700.0,16.9253,16.9308,16.8649,16.8704,28700.0
2006-07-18 11:15:00,30.71,30.78,30.7,30.77,77200.0,16.8704,16.9088,16.8649,16.9033,77200.0
2006-07-18 11:20:00,30.76,30.8,30.75,30.77,46900.0,16.8978,16.9198,16.8923,16.9033,46900.0
2006-07-18 11:25:00,30.78,30.84,30.77,30.84,31000.0,16.9088,16.9418,16.9033,16.9418,31000.0
2006-07-18 11:30:00,30.83,30.85,30.81,30.82,42300.0,16.9363,16.9473,16.9253,16.9308,42300.0
2006-07-18 11:35:00,30.81,30.84,30.8,30.84,30000.0,16.9253,16.9418,16.9198,16.9418,30000.0
2006-07-18 11:40:00,30.84,30.84,30.79,30.81,42900.0,16.9418,16.9418,16.9143,16.9253,42900.0
2006-07-18 11:45:00,30.8,30.81,30.76,30.8,35700.0,16.9198,16.9253,16.8978,16.9198,35700.0
2006-07-18 11:50:00,30.81,30.85,30.81,30.84,15300.0,16.9253,16.9473,16.9253,16.9418,15300.0
2006-07-18 11:55:00,30.84,30.86,30.77,30.77,35000.0,16.9418,16.9528,16.9033,16.9033,35000.0
2006-07-18 12:00:00,30.78,30.78,30.72,30.73,183200.0,16.9088,16.9088,16.8758,16.8813,183200.0
2006-07-18 12:05:00,30.74,30.76,30.73,30.73,127800.0,16.8868,16.8978,16.8813,16.8813,127800.0
2006-07-18 12:10:00,30.73,30.78,30.73,30.75,55700.0,16.8813,16.9088,16.8813,16.8923,55700.0
2006-07-18 12:15:00,30.76,30.77,30.75,30.76,52100.0,16.8978,16.9033,16.8923,16.8978,52100.0
2006-07-18 12:20:00,30.76,30.77,30.74,30.75,95500.0,16.8978,16.9033,16.8868,16.8923,95500.0
2006-07-18 12:25:00,30.75,30.83,30.74,30.83,49100.0,16.8923,16.9363,16.8868,16.9363,49100.0
2006-07-18 12:30:00,30.82,30.83,30.79,30.8,23400.0,16.9308,16.9363,16.9143,16.9198,23400.0
2006-07-18 12:35:00,30.81,30.82,30.79,30.81,16500.0,16.9253,16.9308,16.9143,16.9253,16500.0
2006-07-18 12:40:00,30.81,30.86,30.8,30.82,224300.0,16.9253,16.9528,16.9198,16.9308,224300.0
2006-07-18 12:45:00,30.83,30.85,30.8,30.8,44800.0,16.9363,16.9473,16.9198,16.9198,44800.0
2006-07-18 12:50:00,30.8,30.81,30.76,30.78,88500.0,16.9198,16.9253,16.8978,16.9088,88500.0
2006-07-18 12:55:00,30.78,30.79,30.76,30.77,27200.0,16.9088,16.9143,16.8978,16.9033,27200.0
2006-07-18 13:00:00,30.77,30.77,30.74,30.76,57400.0,16.9033,16.9033,16.8868,16.8978,57400.0
2006-07-18 13:05:00,30.77,30.8,30.76,30.77,36400.0,16.9033,16.9198,16.8978,16.9033,36400.0
2006-07-18 13:10:00,30.78,30.8,30.76,30.78,83300.0,16.9088,16.9198,16.8978,16.9088,83300.0
2006-07-18 13:15:00,30.78,30.8,30.76,30.78,20200.0,16.9088,16.9198,16.8978,16.9088,20200.0
2006-07-18 13:20:00,30.78,30.79,30.75,30.76,33900.0,16.9088,16.9143,16.8923,16.8978,33900.0
2006-07-18 13:25:00,30.75,30.75,30.72,30.73,83100.0,16.8923,16.8923,16.8758,16.8813,83100.0
2006-07-18 13:30:00,30.74,30.74,30.72,30.73,19300.0,16.8868,16.8868,16.8758,16.8813,19300.0
2006-07-18 13:35:00,30.74,30.77,30.74,30.77,23600.0,16.8868,16.9033,16.8868,16.9033,23600.0
2006-07-18 13:40:00,30.77,30.77,30.75,30.75,23700.0,16.9033,16.9033,16.8923,16.8923,23700.0
2006-07-18 13:45:00,30.75,30.76,30.73,30.76,76800.0,16.8923,16.8978,16.8813,16.8978,76800.0
2006-07-18 13:50:00,30.76,30.77,30.75,30.77,17700.0,16.8978,16.9033,16.8923,16.9033,17700.0
2006-07-18 13:55:00,30.77,30.77,30.75,30.76,31900.0,16.9033,16.9033,16.8923,16.8978,31900.0
2006-07-18 14:00:00,30.76,30.79,30.76,30.77,57400.0,16.8978,16.9143,16.8978,16.9033,57400.0
2006-07-18 14:05:00,30.77,30.83,30.76,30.83,36600.0,16.9033,16.9363,16.8978,16.9363,36600.0
2006-07-18 14:10:00,30.82,30.84,30.79,30.8,51600.0,16.9308,16.9418,16.9143,16.9198,51600.0
2006-07-18 14:15:00,30.8,30.84,30.79,30.8,29700.0,16.9198,16.9418,16.9143,16.9198,29700.0
2006-07-18 14:20:00,30.81,30.81,30.8,30.8,29600.0,16.9253,16.9253,16.9198,16.9198,29600.0
2006-07-18 14:25:00,30.81,30.95,30.8,30.92,45800.0,16.9253,17.0022,16.9198,16.9857,45800.0
2006-07-18 14:30:00,30.91,30.93,30.87,30.9,45700.0,16.9802,16.9912,16.9583,16.9747,45700.0
2006-07-18 14:35:00,30.91,30.94,30.88,30.93,94300.0,16.9802,16.9967,16.9637,16.9912,94300.0
2006-07-18 14:40:00,30.93,30.94,30.91,30.93,40100.0,16.9912,16.9967,16.9802,16.9912,40100.0
2006-07-18 14:45:00,30.91,30.92,30.88,30.92,32500.0,16.9802,16.9857,16.9637,16.9857,32500.0
2006-07-18 14:50:00,30.92,30.92,30.86,30.87,22200.0,16.9857,16.9857,16.9528,16.9583,22200.0
2006-07-18 14:55:00,30.87,30.87,30.86,30.87,34000.0,16.9583,16.9583,16.9528,16.9583,34000.0
2006-07-18 15:00:00,30.87,30.9,30.86,30.89,47900.0,16.9583,16.9747,16.9528,16.9692,47900.0
2006-07-18 15:05:00,30.89,30.89,30.83,30.84,33300.0,16.9692,16.9692,16.9363,16.9418,33300.0
2006-07-18 15:10:00,30.84,30.9,30.84,30.89,86100.0,16.9418,16.9747,16.9418,16.9692,86100.0
2006-07-18 15:15:00,30.89,30.91,30.88,30.9,39600.0,16.9692,16.9802,16.9637,16.9747,39600.0
2006-07-18 15:20:00,30.9,30.91,30.85,30.91,50200.0,16.9747,16.9802,16.9473,16.9802,50200.0
2006-07-18 15:25:00,30.9,30.92,30.87,30.92,59700.0,16.9747,16.9857,16.9583,16.9857,59700.0
2006-07-18 15:30:00,30.92,30.96,30.92,30.95,61600.0,16.9857,17.0077,16.9857,17.0022,61600.0
2006-07-18 15:35:00,30.96,30.99,30.96,30.99,64900.0,17.0077,17.0242,17.0077,17.0242,64900.0
2006-07-18 15:40:00,31.0,31.09,30.99,31.06,99500.0,17.0297,17.0791,17.0242,17.0626,99500.0
2006-07-18 15:45:00,31.07,31.14,31.06,31.1,116200.0,17.0681,17.1066,17.0626,17.0846,116200.0
2006-07-18 15:50:00,31.09,31.09,31.0,31.06,105500.0,17.0791,17.0791,17.0297,17.0626,105500.0
2006-07-18 15:55:00,31.05,31.1,31.05,31.08,171400.0,17.0571,17.0846,17.0571,17.0736,171400.0
2006-07-19 09:30:00,31.19,31.2,31.17,31.19,129400.0,17.134,17.1395,17.1231,17.134,129400.0
2006-07-19 09:35:00,31.19,31.3,31.19,31.28,85600.0,17.134,17.1945,17.134,17.1835,85600.0
2006-07-19 09:40:00,31.26,31.3,31.23,31.29,71100.0,17.1725,17.1945,17.156,17.189,71100.0
2006-07-19 09:45:00,31.29,31.3,31.18,31.29,126000.0,17.189,17.1945,17.1285,17.189,126000.0
2006-07-19 09:50:00,31.29,31.3,31.25,31.3,87900.0,17.189,17.1945,17.167,17.1945,87900.0
2006-07-19 09:55:00,31.29,31.29,31.25,31.26,83600.0,17.189,17.189,17.167,17.1725,83600.0
2006-07-19 10:00:00,31.27,31.45,31.26,31.45,224200.0,17.178,17.2769,17.1725,17.2769,224200.0
2006-07-19 10:05:00,31.45,31.5,31.43,31.46,85600.0,17.2769,17.3043,17.2659,17.2824,85600.0
2006-07-19 10:10:00,31.46,31.47,31.42,31.46,58500.0,17.2824,17.2879,17.2604,17.2824,58500.0
2006-07-19 10:15:00,31.47,31.47,31.45,31.45,40400.0,17.2879,17.2879,17.2769,17.2769,40400.0
2006-07-19 10:20:00,31.45,31.45,31.38,31.39,66400.0,17.2769,17.2769,17.2384,17.2439,66400.0
2006-07-19 10:25:00,31.39,31.44,31.39,31.42,93700.0,17.2439,17.2714,17.2439,17.2604,93700.0
2006-07-19 10:30:00,31.39,31.43,31.32,31.33,99800.0,17.2439,17.2659,17.2055,17.2109,99800.0
2006-07-19 10:35:00,31.33,31.4,31.31,31.39,122900.0,17.2109,17.2494,17.2,17.2439,122900.0
2006-07-19 10:40:00,31.4,31.49,31.4,31.49,76600.0,17.2494,17.2988,17.2494,17.2988,76600.0
2006-07-19 10:45:00,31.5,31.5,31.46,31.47,191200.0,17.3043,17.3043,17.2824,17.2879,191200.0
2006-07-19 10:50:00,31.47,31.49,31.43,31.43,31100.0,17.2879,17.2988,17.2659,17.2659,31100.0
2006-07-19 10:55:00,31.42,31.49,31.42,31.47,36700.0,17.2604,17.2988,17.2604,17.2879,36700.0
2006-07-19 11:00:00,31.48,31.5,31.46,31.5,34400.0,17.2934,17.3043,17.2824,17.3043,34400.0
2006-07-19 11:05:00,31.5,31.52,31.49,31.5,97400.0,17.3043,17.3153,17.2988,17.3043,97400.0
2006-07-19 11:10:00,31.49,31.53,31.48,31.52,33100.0,17.2988,17.3208,17.2934,17.3153,33100.0
2006-07-19 11:15:00,31.52,31.53,31.46,31.52,82600.0,17.3153,17.3208,17.2824,17.3153,82600.0
2006-07-19 11:20:00,31.52,31.53,31.49,31.53,46600.0,17.3153,17.3208,17.2988,17.3208,46600.0
2006-07-19 11:25:00,31.52,31.53,31.49,31.51,26100.0,17.3153,17.3208,17.2988,17.3098,26100.0
2006-07-19 11:30:00,31.52,31.56,31.51,31.55,182400.0,17.3153,17.3373,17.3098,17.3318,182400.0
2006-07-19 11:35:00,31.56,31.59,31.55,31.58,49700.0,17.3373,17.3538,17.3318,17.3483,49700.0
2006-07-19 11:40:00,31.58,31.6,31.58,31.59,30800.0,17.3483,17.3593,17.3483,17.3538,30800.0
2006-07-19 11:45:00,31.59,31.6,31.58,31.6,45400.0,17.3538,17.3593,17.3483,17.3593,45400.0
2006-07-19 11:50:00,31.59,31.63,31.57,31.61,49400.0,17.3538,17.3758,17.3428,17.3648,49400.0
2006-07-19 11:55:00,31.63,31.63,31.6,31.63,23300.0,17.3758,17.3758,17.3593,17.3758,23300.0
2006-07-19 12:00:00,31.63,31.64,31.6,31.6,21700.0,17.3758,17.3812,17.3593,17.3593,21700.0
2006-07-19 12:05:00,31.6,31.66,31.6,31.65,33400.0,17.3593,17.3922,17.3593,17.3867,33400.0
2006-07-19 12:10:00,31.65,31.66,31.63,31.63,38000.0,17.3867,17.3922,17.3758,17.3758,38000.0
2006-07-19 12:15:00,31.64,31.64,31.61,31.62,17300.0,17.3812,17.3812,17.3648,17.3703,17300.0
2006-07-19 12:20:00,31.63,31.64,31.62,31.63,19600.0,17.3758,17.3812,17.3703,17.3758,19600.0
2006-07-19 12:25:00,31.63,31.65,31.61,31.62,22000.0,17.3758,17.3867,17.3648,17.3703,22000.0
2006-07-19 12:30:00,31.62,31.63,31.6,31.62,37500.0,17.3703,17.3758,17.3593,17.3703,37500.0
2006-07-19 12:35:00,31.62,31.64,31.61,31.61,25300.0,17.3703,17.3812,17.3648,17.3648,25300.0
2006-07-19 12:40:00,31.62,31.63,31.61,31.62,18100.0,17.3703,17.3758,17.3648,17.3703,18100.0
2006-07-19 12:45:00,31.62,31.63,31.61,31.62,26800.0,17.3703,17.3758,17.3648,17.3703,26800.0
2006-07-19 12:50:00,31.63,31.63,31.53,31.55,532500.0,17.3758,17.3758,17.3208,17.3318,532500.0
2006-07-19 12:55:00,31.55,31.55,31.52,31.53,39400.0,17.3318,17.3318,17.3153,17.3208,39400.0
2006-07-19 13:00:00,31.51,31.55,31.51,31.54,30400.0,17.3098,17.3318,17.3098,17.3263,30400.0
2006-07-19 13:05:00,31.55,31.55,31.54,31.55,14900.0,17.3318,17.3318,17.3263,17.3318,14900.0
2006-07-19 13:10:00,31.55,31.56,31.54,31.55,132600.0,17.3318,17.3373,17.3263,17.3318,132600.0
2006-07-19 13:15:00,31.55,31.56,31.53,31.54,61000.0,17.3318,17.3373,17.3208,17.3263,61000.0
2006-07-19 13:20:00,31.54,31.58,31.53,31.57,333800.0,17.3263,17.3483,17.3208,17.3428,333800.0
2006-07-19 13:25:00,31.58,31.6,31.56,31.57,58600.0,17.3483,17.3593,17.3373,17.3428,58600.0
2006-07-19 13:30:00,31.57,31.59,31.55,31.56,40500.0,17.3428,17.3538,17.3318,17.3373,40500.0
2006-07-19 13:35:00,31.55,31.57,31.53,31.53,104700.0,17.3318,17.3428,17.3208,17.3208,104700.0
2006-07-19 13:40:00,31.54,31.55,31.51,31.53,83200.0,17.3263,17.3318,17.3098,17.3208,83200.0
2006-07-19 13:45:00,31.51,31.54,31.5,31.54,42100.0,17.3098,17.3263,17.3043,17.3263,42100.0
2006-07-19 13:50:00,31.53,31.54,31.44,31.44,80400.0,17.3208,17.3263,17.2714,17.2714,80400.0
2006-07-19 13:55:00,31.43,31.48,31.41,31.42,31300.0,17.2659,17.2934,17.2549,17.2604,31300.0
2006-07-19 14:00:00,31.43,31.44,31.39,31.4,39200.0,17.2659,17.2714,17.2439,17.2494,39200.0
2006-07-19 14:05:00,31.4,31.44,31.4,31.44,37700.0,17.2494,17.2714,17.2494,17.2714,37700.0
2006-07-19 14:10:00,31.44,31.46,31.43,31.44,32600.0,17.2714,17.2824,17.2659,17.2714,32600.0
2006-07-19 14:15:00,31.44,31.46,31.42,31.46,28000.0,17.2714,17.2824,17.2604,17.2824,28000.0
2006-07-19 14:20:00,31.46,31.46,31.45,31.46,25900.0,17.2824,17.2824,17.2769,17.2824,25900.0
2006-07-19 14:25:00,31.46,31.51,31.46,31.48,39000.0,17.2824,17.3098,17.2824,17.2934,39000.0
2006-07-19 14:30:00,31.48,31.48,31.46,31.46,29600.0,17.2934,17.2934,17.2824,17.2824,29600.0
2006-07-19 14:35:00,31.46,31.47,31.44,31.45,24300.0,17.2824,17.2879,17.2714,17.2769,24300.0
2006-07-19 14:40:00,31.44,31.47,31.44,31.47,57200.0,17.2714,17.2879,17.2714,17.2879,57200.0
2006-07-19 14:45:00,31.46,31.49,31.46,31.46,31600.0,17.2824,17.2988,17.2824,17.2824,31600.0
2006-07-19 14:50:00,31.46,31.52,31.46,31.51,32000.0,17.2824,17.3153,17.2824,17.3098,32000.0
2006-07-19 14:55:00,31.52,31.53,31.5,31.51,26000.0,17.3153,17.3208,17.3043,17.3098,26000.0
2006-07-19 15:00:00,31.5,31.51,31.48,31.49,42500.0,17.3043,17.3098,17.2934,17.2988,42500.0
2006-07-19 15:05:00,31.48,31.5,31.48,31.49,63700.0,17.2934,17.3043,17.2934,17.2988,63700.0
2006-07-19 15:10:00,31.49,31.49,31.44,31.44,81600.0,17.2988,17.2988,17.2714,17.2714,81600.0
2006-07-19 15:15:00,31.43,31.46,31.42,31.46,62100.0,17.2659,17.2824,17.2604,17.2824,62100.0
2006-07-19 15:20:00,31.45,31.5,31.45,31.48,67800.0,17.2769,17.3043,17.2769,17.2934,67800.0
2006-07-19 15:25:00,31.49,31.5,31.47,31.47,80100.0,17.2988,17.3043,17.2879,17.2879,80100.0
2006-07-19 15:30:00,31.48,31.49,31.47,31.49,75200.0,17.2934,17.2988,17.2879,17.2988,75200.0
2006-07-19 15:35:00,31.49,31.55,31.48,31.55,124700.0,17.2988,17.3318,17.2934,17.3318,124700.0
2006-07-19 15:40:00,31.55,31.6,31.55,31.6,118800.0,17.3318,17.3593,17.3318,17.3593,118800.0
2006-07-19 15:45:00,31.6,31.6,31.57,31.58,134400.0,17.3593,17.3593,17.3428,17.3483,134400.0
2006-07-19 15:50:00,31.58,31.58,31.57,31.57,128000.0,17.3483,17.3483,17.3428,17.3428,128000.0
2006-07-19 15:55:00,31.58,31.59,31.57,31.58,181000.0,17.3483,17.3538,17.3428,17.3483,181000.0
2006-07-20 09:35:00,31.56,31.56,31.45,31.51,162800.0,17.3373,17.3373,17.2769,17.3098,162800.0
2006-07-20 09:40:00,31.49,31.51,31.44,31.46,92800.0,17.2988,17.3098,17.2714,17.2824,92800.0
2006-07-20 09:45:00,31.47,31.54,31.46,31.47,66100.0,17.2879,17.3263,17.2824,17.2879,66100.0
2006-07-20 09:50:00,31.46,31.54,31.45,31.53,59100.0,17.2824,17.3263,17.2769,17.3208,59100.0
2006-07-20 09:55:00,31.53,31.55,31.49,31.49,64000.0,17.3208,17.3318,17.2988,17.2988,64000.0
2006-07-20 10:00:00,31.49,31.54,31.48,31.5,71400.0,17.2988,17.3263,17.2934,17.3043,71400.0
2006-07-20 10:05:00,31.49,31.5,31.41,31.41,79800.0,17.2988,17.3043,17.2549,17.2549,79800.0
2006-07-20 10:10:00,31.42,31.49,31.4,31.45,75900.0,17.2604,17.2988,17.2494,17.2769,75900.0
2006-07-20 10:15:00,31.45,31.52,31.45,31.52,52600.0,17.2769,17.3153,17.2769,17.3153,52600.0
2006-07-20 10:20:00,31.52,31.58,31.51,31.58,40000.0,17.3153,17.3483,17.3098,17.3483,40000.0
2006-07-20 10:25:00,31.59,31.6,31.52,31.59,88300.0,17.3538,17.3593,17.3153,17.3538,88300.0
2006-07-20 10:30:00,31.6,31.6,31.52,31.55,91600.0,17.3593,17.3593,17.3153,17.3318,91600.0
2006-07-20 10:35:00,31.55,31.69,31.55,31.69,106300.0,17.3318,17.4087,17.3318,17.4087,106300.0
2006-07-20 10:40:00,31.68,31.75,31.68,31.75,93200.0,17.4032,17.4417,17.4032,17.4417,93200.0
2006-07-20 10:45:00,31.75,31.79,31.74,31.75,63100.0,17.4417,17.4636,17.4362,17.4417,63100.0
2006-07-20 10:50:00,31.76,31.77,31.75,31.76,28800.0,17.4472,17.4527,17.4417,17.4472,28800.0
2006-07-20 10:55:00,31.77,31.8,31.77,31.8,57900.0,17.4527,17.4691,17.4527,17.4691,57900.0
2006-07-20 11:00:00,31.8,31.82,31.77,31.81,49000.0,17.4691,17.4801,17.4527,17.4746,49000.0
2006-07-20 11:05:00,31.82,31.84,31.82,31.83,33000.0,17.4801,17.4911,17.4801,17.4856,33000.0
2006-07-20 11:10:00,31.84,31.89,31.83,31.89,152300.0,17.4911,17.5186,17.4856,17.5186,152300.0
2006-07-20 11:15:00,31.89,31.94,31.85,31.89,68900.0,17.5186,17.546,17.4966,17.5186,68900.0
2006-07-20 11:20:00,31.89,31.91,31.87,31.87,34100.0,17.5186,17.5296,17.5076,17.5076,34100.0
2006-07-20 11:25:00,31.88,31.9,31.87,31.9,49400.0,17.5131,17.5241,17.5076,17.5241,49400.0
2006-07-20 11:30:00,31.9,31.9,31.86,31.87,80000.0,17.5241,17.5241,17.5021,17.5076,80000.0
2006-07-20 11:35:00,31.87,31.87,31.84,31.84,37900.0,17.5076,17.5076,17.4911,17.4911,37900.0
2006-07-20 11:40:00,31.85,31.85,31.82,31.83,86000.0,17.4966,17.4966,17.4801,17.4856,86000.0
2006-07-20 11:45:00,31.82,31.83,31.8,31.81,54000.0,17.4801,17.4856,17.4691,17.4746,54000.0
2006-07-20 11:50:00,31.82,31.83,31.78,31.79,55200.0,17.4801,17.4856,17.4582,17.4636,55200.0
2006-07-20 11:55:00,31.78,31.8,31.77,31.8,111000.0,17.4582,17.4691,17.4527,17.4691,111000.0
2006-07-20 12:00:00,31.8,31.84,31.79,31.81,123600.0,17.4691,17.4911,17.4636,17.4746,123600.0
2006-07-20 12:05:00,31.81,31.82,31.78,31.8,34200.0,17.4746,17.4801,17.4582,17.4691,34200.0
2006-07-20 12:10:00,31.8,31.81,31.78,31.8,48900.0,17.4691,17.4746,17.4582,17.4691,48900.0
2006-07-20 12:15:00,31.8,31.8,31.74,31.78,62400.0,17.4691,17.4691,17.4362,17.4582,62400.0
2006-07-20 12:20:00,31.78,31.8,31.76,31.79,35800.0,17.4582,17.4691,17.4472,17.4636,35800.0
2006-07-20 12:25:00,31.8,31.8,31.76,31.77,49600.0,17.4691,17.4691,17.4472,17.4527,49600.0
2006-07-20 12:30:00,31.78,31.78,31.76,31.78,21200.0,17.4582,17.4582,17.4472,17.4582,21200.0
2006-07-20 12:35:00,31.78,31.79,31.77,31.77,60700.0,17.4582,17.4636,17.4527,17.4527,60700.0
2006-07-20 12:40:00,31.77,31.79,31.77,31.78,40400.0,17.4527,17.4636,17.4527,17.4582,40400.0
2006-07-20 12:45:00,31.79,31.79,31.78,31.79,18900.0,17.4636,17.4636,17.4582,17.4636,18900.0
2006-07-20 12:50:00,31.8,31.8,31.78,31.8,45600.0,17.4691,17.4691,17.4582,17.4691,45600.0
2006-07-20 12:55:00,31.8,31.82,31.79,31.82,83100.0,17.4691,17.4801,17.4636,17.4801,83100.0
2006-07-20 13:00:00,31.82,31.83,31.79,31.79,75900.0,17.4801,17.4856,17.4636,17.4636,75900.0
2006-07-20 13:05:00,31.79,31.8,31.78,31.8,34500.0,17.4636,17.4691,17.4582,17.4691,34500.0
2006-07-20 13:10:00,31.8,31.81,31.78,31.8,70200.0,17.4691,17.4746,17.4582,17.4691,70200.0
2006-07-20 13:15:00,31.8,31.81,31.79,31.8,48100.0,17.4691,17.4746,17.4636,17.4691,48100.0
2006-07-20 13:20:00,31.8,31.84,31.79,31.84,28200.0,17.4691,17.4911,17.4636,17.4911,28200.0
2006-07-20 13:25:00,31.82,31.84,31.81,31.84,15300.0,17.4801,17.4911,17.4746,17.4911,15300.0
2006-07-20 13:30:00,31.83,31.85,31.83,31.85,54500.0,17.4856,17.4966,17.4856,17.4966,54500.0
2006-07-20 13:35:00,31.85,31.86,31.84,31.85,48000.0,17.4966,17.5021,17.4911,17.4966,48000.0
2006-07-20 13:40:00,31.86,31.86,31.81,31.81,35800.0,17.5021,17.5021,17.4746,17.4746,35800.0
2006-07-20 13:45:00,31.81,31.82,31.79,31.82,55400.0,17.4746,17.4801,17.4636,17.4801,55400.0
2006-07-20 13:50:00,31.82,31.84,31.81,31.83,37800.0,17.4801,17.4911,17.4746,17.4856,37800.0
2006-07-20 13:55:00,31.82,31.84,31.82,31.84,23700.0,17.4801,17.4911,17.4801,17.4911,23700.0
2006-07-20 14:00:00,31.84,31.89,31.83,31.87,101000.0,17.4911,17.5186,17.4856,17.5076,101000.0
2006-07-20 14:05:00,31.88,31.88,31.79,31.79,80300.0,17.5131,17.5131,17.4636,17.4636,80300.0
2006-07-20 14:10:00,31.8,31.83,31.76,31.76,53300.0,17.4691,17.4856,17.4472,17.4472,53300.0
2006-07-20 14:15:00,31.77,31.81,31.76,31.8,28800.0,17.4527,17.4746,17.4472,17.4691,28800.0
2006-07-20 14:20:00,31.8,31.8,31.77,31.79,31300.0,17.4691,17.4691,17.4527,17.4636,31300.0
2006-07-20 14:25:00,31.8,31.81,31.76,31.77,33300.0,17.4691,17.4746,17.4472,17.4527,33300.0
2006-07-20 14:30:00,31.77,31.82,31.76,31.82,31900.0,17.4527,17.4801,17.4472,17.4801,31900.0
2006-07-20 14:35:00,31.83,31.85,31.82,31.83,27800.0,17.4856,17.4966,17.4801,17.4856,27800.0
2006-07-20 14:40:00,31.84,31.88,31.84,31.87,48600.0,17.4911,17.5131,17.4911,17.5076,48600.0
2006-07-20 14:45:00,31.87,31.89,31.86,31.89,48800.0,17.5076,17.5186,17.5021,17.5186,48800.0
2006-07-20 14:50:00,31.89,31.92,31.88,31.92,80800.0,17.5186,17.5351,17.5131,17.5351,80800.0
2006-07-20 14:55:00,31.92,31.92,31.87,31.87,36500.0,17.5351,17.5351,17.5076,17.5076,36500.0
2006-07-20 15:00:00,31.87,31.87,31.83,31.84,59100.0,17.5076,17.5076,17.4856,17.4911,59100.0
2006-07-20 15:05:00,31.84,31.89,31.83,31.88,54000.0,17.4911,17.5186,17.4856,17.5131,54000.0
2006-07-20 15:10:00,31.88,31.9,31.88,31.89,65000.0,17.5131,17.5241,17.5131,17.5186,65000.0
2006-07-20 15:15:00,31.89,31.92,31.88,31.91,55600.0,17.5186,17.5351,17.5131,17.5296,55600.0
2006-07-20 15:20:00,31.91,31.92,31.86,31.88,91100.0,17.5296,17.5351,17.5021,17.5131,91100.0
2006-07-20 15:25:00,31.88,31.88,31.83,31.85,92500.0,17.5131,17.5131,17.4856,17.4966,92500.0
2006-07-20 15:30:00,31.84,31.85,31.81,31.83,91200.0,17.4911,17.4966,17.4746,17.4856,91200.0
2006-07-20 15:35:00,31.83,31.84,31.77,31.77,41400.0,17.4856,17.4911,17.4527,17.4527,41400.0
2006-07-20 15:40:00,31.78,31.78,31.74,31.76,116200.0,17.4582,17.4582,17.4362,17.4472,116200.0
2006-07-20 15:45:00,31.76,31.83,31.75,31.82,119700.0,17.4472,17.4856,17.4417,17.4801,119700.0
2006-07-20 15:50:00,31.82,31.82,31.73,31.75,60000.0,17.4801,17.4801,17.4307,17.4417,60000.0
2006-07-20 15:55:00,31.75,31.77,31.74,31.75,113200.0,17.4417,17.4527,17.4362,17.4417,113200.0
2006-07-21 09:30:00,31.92,31.92,31.83,31.84,1074000.0,17.5351,17.5351,17.4856,17.4911,1074000.0
2006-07-21 09:35:00,31.85,31.85,31.81,31.85,68500.0,17.4966,17.4966,17.4746,17.4966,68500.0
2006-07-21 09:40:00,31.84,31.88,31.83,31.87,85500.0,17.4911,17.5131,17.4856,17.5076,85500.0
2006-07-21 09:45:00,31.86,31.86,31.7,31.7,63200.0,17.5021,17.5021,17.4142,17.4142,63200.0
2006-07-21 09:50:00,31.73,31.75,31.7,31.72,108200.0,17.4307,17.4417,17.4142,17.4252,108200.0
2006-07-21 09:55:00,31.73,31.77,31.72,31.72,84200.0,17.4307,17.4527,17.4252,17.4252,84200.0
2006-07-21 10:00:00,31.72,31.74,31.66,31.67,144300.0,17.4252,17.4362,17.3922,17.3977,144300.0
2006-07-21 10:05:00,31.67,31.72,31.62,31.64,126000.0,17.3977,17.4252,17.3703,17.3812,126000.0
2006-07-21 10:10:00,31.65,31.65,31.51,31.54,82000.0,17.3867,17.3867,17.3098,17.3263,82000.0
2006-07-21 10:15:00,31.53,31.54,31.46,31.47,123000.0,17.3208,17.3263,17.2824,17.2879,123000.0
2006-07-21 10:20:00,31.47,31.58,31.46,31.57,84900.0,17.2879,17.3483,17.2824,17.3428,84900.0
2006-07-21 10:25:00,31.57,31.58,31.54,31.57,52300.0,17.3428,17.3483,17.3263,17.3428,52300.0
2006-07-21 10:30:00,31.55,31.57,31.52,31.52,28200.0,17.3318,17.3428,17.3153,17.3153,28200.0
2006-07-21 10:35:00,31.53,31.6,31.51,31.57,69100.0,17.3208,17.3593,17.3098,17.3428,69100.0
2006-07-21 10:40:00,31.57,31.61,31.54,31.55,58900.0,17.3428,17.3648,17.3263,17.3318,58900.0
2006-07-21 10:45:00,31.55,31.58,31.53,31.58,51900.0,17.3318,17.3483,17.3208,17.3483,51900.0
2006-07-21 10:50:00,31.58,31.64,31.57,31.62,109300.0,17.3483,17.3812,17.3428,17.3703,109300.0
2006-07-21 10:55:00,31.62,31.64,31.59,31.61,99100.0,17.3703,17.3812,17.3538,17.3648,99100.0
2006-07-21 11:00:00,31.6,31.64,31.6,31.62,43100.0,17.3593,17.3812,17.3593,17.3703,43100.0
2006-07-21 11:05:00,31.63,31.64,31.6,31.62,55100.0,17.3758,17.3812,17.3593,17.3703,55100.0
2006-07-21 11:10:00,31.62,31.64,31.6,31.62,81400.0,17.3703,17.3812,17.3593,17.3703,81400.0
2006-07-21 11:15:00,31.62,31.63,31.59,31.6,29900.0,17.3703,17.3758,17.3538,17.3593,29900.0
2006-07-21 11:20:00,31.59,31.61,31.57,31.6,54000.0,17.3538,17.3648,17.3428,17.3593,54000.0
2006-07-21 11:25:00,31.59,31.6,31.57,31.59,24900.0,17.3538,17.3593,17.3428,17.3538,24900.0
2006-07-21 11:30:00,31.59,31.63,31.59,31.63,41900.0,17.3538,17.3758,17.3538,17.3758,41900.0
2006-07-21 11:35:00,31.62,31.63,31.61,31.62,13700.0,17.3703,17.3758,17.3648,17.3703,13700.0
2006-07-21 11:40:00,31.62,31.64,31.61,31.63,27800.0,17.3703,17.3812,17.3648,17.3758,27800.0
2006-07-21 11:45:00,31.63,31.65,31.62,31.65,30300.0,17.3758,17.3867,17.3703,17.3867,30300.0
2006-07-21 11:50:00,31.64,31.67,31.62,31.66,68700.0,17.3812,17.3977,17.3703,17.3922,68700.0
2006-07-21 11:55:00,31.66,31.68,31.64,31.66,23000.0,17.3922,17.4032,17.3812,17.3922,23000.0
2006-07-21 12:00:00,31.66,31.66,31.59,31.59,27600.0,17.3922,17.3922,17.3538,17.3538,27600.0
2006-07-21 12:05:00,31.6,31.61,31.55,31.55,47800.0,17.3593,17.3648,17.3318,17.3318,47800.0
2006-07-21 12:10:00,31.56,31.59,31.54,31.58,50600.0,17.3373,17.3538,17.3263,17.3483,50600.0
2006-07-21 12:15:00,31.57,31.58,31.52,31.54,44800.0,17.3428,17.3483,17.3153,17.3263,44800.0
2006-07-21 12:20:00,31.53,31.59,31.52,31.59,27700.0,17.3208,17.3538,17.3153,17.3538,27700.0
2006-07-21 12:25:00,31.58,31.58,31.54,31.54,17500.0,17.3483,17.3483,17.3263,17.3263,17500.0
2006-07-21 12:30:00,31.56,31.6,31.56,31.59,42900.0,17.3373,17.3593,17.3373,17.3538,42900.0
2006-07-21 12:35:00,31.57,31.57,31.52,31.52,22600.0,17.3428,17.3428,17.3153,17.3153,22600.0
2006-07-21 12:40:00,31.52,31.54,31.52,31.54,13300.0,17.3153,17.3263,17.3153,17.3263,13300.0
2006-07-21 12:45:00,31.54,31.54,31.51,31.52,30400.0,17.3263,17.3263,17.3098,17.3153,30400.0
2006-07-21 12:50:00,31.52,31.54,31.5,31.54,66500.0,17.3153,17.3263,17.3043,17.3263,66500.0
2006-07-21 12:55:00,31.52,31.57,31.51,31.57,56400.0,17.3153,17.3428,17.3098,17.3428,56400.0
2006-07-21 13:00:00,31.57,31.6,31.57,31.57,36700.0,17.3428,17.3593,17.3428,17.3428,36700.0
2006-07-21 13:05:00,31.57,31.62,31.56,31.59,52500.0,17.3428,17.3703,17.3373,17.3538,52500.0
2006-07-21 13:10:00,31.58,31.62,31.58,31.58,39600.0,17.3483,17.3703,17.3483,17.3483,39600.0
2006-07-21 13:15:00,31.58,31.6,31.58,31.59,15600.0,17.3483,17.3593,17.3483,17.3538,15600.0
2006-07-21 13:20:00,31.58,31.6,31.58,31.58,15600.0,17.3483,17.3593,17.3483,17.3483,15600.0
2006-07-21 13:25:00,31.6,31.62,31.59,31.59,17300.0,17.3593,17.3703,17.3538,17.3538,17300.0
2006-07-21 13:30:00,31.59,31.6,31.56,31.59,33700.0,17.3538,17.3593,17.3373,17.3538,33700.0
2006-07-21 13:35:00,31.59,31.62,31.59,31.6,15300.0,17.3538,17.3703,17.3538,17.3593,15300.0
2006-07-21 13:40:00,31.6,31.65,31.59,31.62,21300.0,17.3593,17.3867,17.3538,17.3703,21300.0
2006-07-21 13:45:00,31.61,31.67,31.6,31.63,25100.0,17.3648,17.3977,17.3593,17.3758,25100.0
2006-07-21 13:50:00,31.64,31.66,31.64,31.66,20400.0,17.3812,17.3922,17.3812,17.3922,20400.0
2006-07-21 13:55:00,31.66,31.69,31.65,31.69,57700.0,17.3922,17.4087,17.3867,17.4087,57700.0
2006-07-21 14:00:00,31.69,31.71,31.67,31.7,95900.0,17.4087,17.4197,17.3977,17.4142,95900.0
2006-07-21 14:05:00,31.71,31.75,31.7,31.75,70000.0,17.4197,17.4417,17.4142,17.4417,70000.0
2006-07-21 14:10:00,31.74,31.75,31.71,31.74,48300.0,17.4362,17.4417,17.4197,17.4362,48300.0
2006-07-21 14:15:00,31.73,31.74,31.7,31.73,33500.0,17.4307,17.4362,17.4142,17.4307,33500.0
2006-07-21 14:20:00,31.73,31.75,31.71,31.72,19500.0,17.4307,17.4417,17.4197,17.4252,19500.0
2006-07-21 14:25:00,31.72,31.79,31.72,31.78,25100.0,17.4252,17.4636,17.4252,17.4582,25100.0
2006-07-21 14:30:00,31.78,31.79,31.76,31.78,26800.0,17.4582,17.4636,17.4472,17.4582,26800.0
2006-07-21 14:35:00,31.77,31.78,31.76,31.77,18900.0,17.4527,17.4582,17.4472,17.4527,18900.0
2006-07-21 14:40:00,31.77,31.79,31.75,31.77,24500.0,17.4527,17.4636,17.4417,17.4527,24500.0
2006-07-21 14:45:00,31.78,31.78,31.76,31.76,33300.0,17.4582,17.4582,17.4472,17.4472,33300.0
2006-07-21 14:50:00,31.77,31.8,31.76,31.8,42300.0,17.4527,17.4691,17.4472,17.4691,42300.0
2006-07-21 14:55:00,31.8,31.81,31.78,31.79,23500.0,17.4691,17.4746,17.4582,17.4636,23500.0
2006-07-21 15:00:00,31.79,31.8,31.77,31.79,105200.0,17.4636,17.4691,17.4527,17.4636,105200.0
2006-07-21 15:05:00,31.79,31.8,31.79,31.79,42300.0,17.4636,17.4691,17.4636,17.4636,42300.0
2006-07-21 15:10:00,31.8,31.85,31.78,31.85,139700.0,17.4691,17.4966,17.4582,17.4966,139700.0
2006-07-21 15:15:00,31.84,31.84,31.81,31.81,67700.0,17.4911,17.4911,17.4746,17.4746,67700.0
2006-07-21 15:20:00,31.82,31.85,31.81,31.83,99000.0,17.4801,17.4966,17.4746,17.4856,99000.0
2006-07-21 15:25:00,31.84,31.86,31.84,31.86,72500.0,17.4911,17.5021,17.4911,17.5021,72500.0
2006-07-21 15:30:00,31.86,31.88,31.8,31.87,59000.0,17.5021,17.5131,17.4691,17.5076,59000.0
2006-07-21 15:35:00,31.86,31.89,31.85,31.86,99400.0,17.5021,17.5186,17.4966,17.5021,99400.0
2006-07-21 15:40:00,31.85,31.86,31.81,31.82,85000.0,17.4966,17.5021,17.4746,17.4801,85000.0
2006-07-21 15:45:00,31.82,31.84,31.8,31.82,125100.0,17.4801,17.4911,17.4691,17.4801,125100.0
2006-07-21 15:50:00,31.82,31.84,31.82,31.83,127400.0,17.4801,17.4911,17.4801,17.4856,127400.0
2006-07-21 15:55:00,31.81,31.84,31.8,31.82,168200.0,17.4746,17.4911,17.4691,17.4801,168200.0
2006-07-24 09:30:00,31.81,31.87,31.81,31.86,106000.0,17.4746,17.5076,17.4746,17.5021,106000.0
2006-07-24 09:35:00,31.87,31.89,31.85,31.87,53900.0,17.5076,17.5186,17.4966,17.5076,53900.0
2006-07-24 09:40:00,31.87,31.87,31.84,31.87,79700.0,17.5076,17.5076,17.4911,17.5076,79700.0
2006-07-24 09:45:00,31.89,31.94,31.89,31.92,198900.0,17.5186,17.546,17.5186,17.5351,198900.0
2006-07-24 09:50:00,31.93,31.94,31.9,31.9,38400.0,17.5406,17.546,17.5241,17.5241,38400.0
2006-07-24 09:55:00,31.91,31.93,31.9,31.92,16700.0,17.5296,17.5406,17.5241,17.5351,16700.0
2006-07-24 10:00:00,31.91,31.93,31.89,31.9,48800.0,17.5296,17.5406,17.5186,17.5241,48800.0
2006-07-24 10:05:00,31.89,31.9,31.88,31.89,26100.0,17.5186,17.5241,17.5131,17.5186,26100.0
2006-07-24 10:10:00,31.88,31.89,31.85,31.85,26200.0,17.5131,17.5186,17.4966,17.4966,26200.0
2006-07-24 10:15:00,31.85,31.89,31.85,31.87,39500.0,17.4966,17.5186,17.4966,17.5076,39500.0
2006-07-24 10:20:00,31.88,31.92,31.88,31.9,43300.0,17.5131,17.5351,17.5131,17.5241,43300.0
2006-07-24 10:25:00,31.91,31.93,31.91,31.93,27400.0,17.5296,17.5406,17.5296,17.5406,27400.0
2006-07-24 10:30:00,31.93,31.95,31.92,31.95,42900.0,17.5406,17.5515,17.5351,17.5515,42900.0
2006-07-24 10:35:00,31.94,31.95,31.93,31.95,31400.0,17.546,17.5515,17.5406,17.5515,31400.0
2006-07-24 10:40:00,31.95,31.96,31.94,31.95,49200.0,17.5515,17.557,17.546,17.5515,49200.0
2006-07-24 10:45:00,31.95,31.96,31.94,31.96,50300.0,17.5515,17.557,17.546,17.557,50300.0
2006-07-24 10:50:00,31.95,31.99,31.95,31.99,120500.0,17.5515,17.5735,17.5515,17.5735,120500.0
2006-07-24 10:55:00,31.98,31.99,31.97,31.97,38400.0,17.568,17.5735,17.5625,17.5625,38400.0
2006-07-24 11:00:00,31.97,31.98,31.95,31.96,80200.0,17.5625,17.568,17.5515,17.557,80200.0
2006-07-24 11:05:00,31.97,31.97,31.93,31.95,34100.0,17.5625,17.5625,17.5406,17.5515,34100.0
2006-07-24 11:10:00,31.94,31.95,31.92,31.93,84100.0,17.546,17.5515,17.5351,17.5406,84100.0
2006-07-24 11:15:00,31.93,31.94,31.91,31.92,39100.0,17.5406,17.546,17.5296,17.5351,39100.0
2006-07-24 11:20:00,31.93,31.93,31.9,31.91,11500.0,17.5406,17.5406,17.5241,17.5296,11500.0
2006-07-24 11:25:00,31.91,31.96,31.9,31.96,39000.0,17.5296,17.557,17.5241,17.557,39000.0
2006-07-24 11:30:00,31.95,31.96,31.93,31.94,32300.0,17.5515,17.557,17.5406,17.546,32300.0
2006-07-24 11:35:00,31.94,31.95,31.93,31.94,17200.0,17.546,17.5515,17.5406,17.546,17200.0
2006-07-24 11:40:00,31.95,31.95,31.91,31.91,11400.0,17.5515,17.5515,17.5296,17.5296,11400.0
2006-07-24 11:45:00,31.93,31.96,31.93,31.95,34600.0,17.5406,17.557,17.5406,17.5515,34600.0
2006-07-24 11:50:00,31.95,31.95,31.92,31.94,26000.0,17.5515,17.5515,17.5351,17.546,26000.0
2006-07-24 11:55:00,31.94,31.95,31.92,31.93,28200.0,17.546,17.5515,17.5351,17.5406,28200.0
2006-07-24 12:00:00,31.93,31.95,31.92,31.92,14200.0,17.5406,17.5515,17.5351,17.5351,14200.0
2006-07-24 12:05:00,31.93,31.94,31.91,31.92,61200.0,17.5406,17.546,17.5296,17.5351,61200.0
2006-07-24 12:10:00,31.92,31.92,31.9,31.92,46600.0,17.5351,17.5351,17.5241,17.5351,46600.0
2006-07-24 12:15:00,31.92,31.92,31.9,31.9,22100.0,17.5351,17.5351,17.5241,17.5241,22100.0
2006-07-24 12:20:00,31.9,31.93,31.9,31.92,36100.0,17.5241,17.5406,17.5241,17.5351,36100.0
2006-07-24 12:25:00,31.92,31.93,31.91,31.92,15600.0,17.5351,17.5406,17.5296,17.5351,15600.0
2006-07-24 12:30:00,31.91,31.92,31.9,31.92,17400.0,17.5296,17.5351,17.5241,17.5351,17400.0
2006-07-24 12:35:00,31.9,31.92,31.9,31.92,18000.0,17.5241,17.5351,17.5241,17.5351,18000.0
2006-07-24 12:40:00,31.92,31.92,31.91,31.92,14700.0,17.5351,17.5351,17.5296,17.5351,14700.0
2006-07-24 12:45:00,31.92,31.93,31.91,31.92,31900.0,17.5351,17.5406,17.5296,17.5351,31900.0
2006-07-24 12:50:00,31.91,31.94,31.91,31.92,14500.0,17.5296,17.546,17.5296,17.5351,14500.0
2006-07-24 12:55:00,31.92,31.94,31.91,31.92,22100.0,17.5351,17.546,17.5296,17.5351,22100.0
2006-07-24 13:00:00,31.93,31.93,31.9,31.91,17500.0,17.5406,17.5406,17.5241,17.5296,17500.0
2006-07-24 13:05:00,31.9,31.91,31.9,31.9,25200.0,17.5241,17.5296,17.5241,17.5241,25200.0
2006-07-24 13:10:00,31.9,31.91,31.9,31.91,8700.0,17.5241,17.5296,17.5241,17.5296,8700.0
2006-07-24 13:15:00,31.91,31.93,31.91,31.93,22400.0,17.5296,17.5406,17.5296,17.5406,22400.0
2006-07-24 13:20:00,31.92,31.94,31.92,31.93,14200.0,17.5351,17.546,17.5351,17.5406,14200.0
2006-07-24 13:25:00,31.94,31.94,31.93,31.93,21000.0,17.546,17.546,17.5406,17.5406,21000.0
2006-07-24 13:30:00,31.93,31.95,31.92,31.94,38200.0,17.5406,17.5515,17.5351,17.546,38200.0
2006-07-24 13:35:00,31.94,31.95,31.93,31.94,24900.0,17.546,17.5515,17.5406,17.546,24900.0
2006-07-24 13:40:00,31.94,31.95,31.93,31.95,21600.0,17.546,17.5515,17.5406,17.5515,21600.0
2006-07-24 13:45:00,31.95,31.95,31.94,31.95,49900.0,17.5515,17.5515,17.546,17.5515,49900.0
2006-07-24 13:50:00,31.94,31.95,31.94,31.94,6600.0,17.546,17.5515,17.546,17.546,6600.0
2006-07-24 13:55:00,31.94,31.95,31.92,31.92,13200.0,17.546,17.5515,17.5351,17.5351,13200.0
2006-07-24 14:00:00,31.93,31.94,31.92,31.93,17800.0,17.5406,17.546,17.5351,17.5406,17800.0
2006-07-24 14:05:00,31.93,31.95,31.92,31.94,33000.0,17.5406,17.5515,17.5351,17.546,33000.0
2006-07-24 14:10:00,31.95,31.95,31.92,31.93,45300.0,17.5515,17.5515,17.5351,17.5406,45300.0
2006-07-24 14:15:00,31.93,31.95,31.92,31.94,55300.0,17.5406,17.5515,17.5351,17.546,55300.0
2006-07-24 14:20:00,31.94,31.95,31.93,31.94,39700.0,17.546,17.5515,17.5406,17.546,39700.0
2006-07-24 14:25:00,31.95,31.95,31.92,31.92,93700.0,17.5515,17.5515,17.5351,17.5351,93700.0
2006-07-24 14:30:00,31.92,31.94,31.91,31.93,47600.0,17.5351,17.546,17.5296,17.5406,47600.0
2006-07-24 14:35:00,31.93,31.94,31.93,31.93,30800.0,17.5406,17.546,17.5406,17.5406,30800.0
2006-07-24 14:40:00,31.94,31.94,31.92,31.92,34600.0,17.546,17.546,17.5351,17.5351,34600.0
2006-07-24 14:45:00,31.93,31.93,31.92,31.92,11700.0,17.5406,17.5406,17.5351,17.5351,11700.0
2006-07-24 14:50:00,31.92,31.93,31.91,31.93,84900.0,17.5351,17.5406,17.5296,17.5406,84900.0
2006-07-24 14:55:00,31.93,31.94,31.92,31.94,34600.0,17.5406,17.546,17.5351,17.546,34600.0
2006-07-24 15:00:00,31.94,31.95,31.92,31.93,43500.0,17.546,17.5515,17.5351,17.5406,43500.0
2006-07-24 15:05:00,31.93,31.94,31.92,31.93,32400.0,17.5406,17.546,17.5351,17.5406,32400.0
2006-07-24 15:10:00,31.93,31.97,31.92,31.97,64100.0,17.5406,17.5625,17.5351,17.5625,64100.0
2006-07-24 15:15:00,31.96,31.98,31.95,31.95,79600.0,17.557,17.568,17.5515,17.5515,79600.0
2006-07-24 15:20:00,31.95,31.98,31.94,31.96,52900.0,17.5515,17.568,17.546,17.557,52900.0
2006-07-24 15:25:00,31.96,31.98,31.96,31.96,62200.0,17.557,17.568,17.557,17.557,62200.0
2006-07-24 15:30:00,31.97,31.98,31.96,31.98,63000.0,17.5625,17.568,17.557,17.568,63000.0
2006-07-24 15:35:00,31.97,31.99,31.97,31.98,74500.0,17.5625,17.5735,17.5625,17.568,74500.0
2006-07-24 15:40:00,31.98,31.99,31.98,31.98,71100.0,17.568,17.5735,17.568,17.568,71100.0
2006-07-24 15:45:00,31.98,31.99,31.98,31.99,69200.0,17.568,17.5735,17.568,17.5735,69200.0
2006-07-24 15:50:00,31.99,31.99,31.98,31.98,70800.0,17.5735,17.5735,17.568,17.568,70800.0
2006-07-24 15:55:00,31.98,32.0,31.98,32.0,141400.0,17.568,17.579,17.568,17.579,141400.0
2006-07-25 09:30:00,31.92,31.98,31.91,31.94,130800.0,17.5351,17.568,17.5296,17.546,130800.0
2006-07-25 09:35:00,31.94,31.94,31.88,31.88,69500.0,17.546,17.546,17.5131,17.5131,69500.0
2006-07-25 09:40:00,31.89,31.93,31.89,31.9,40500.0,17.5186,17.5406,17.5186,17.5241,40500.0
2006-07-25 09:45:00,31.9,31.92,31.89,31.91,70600.0,17.5241,17.5351,17.5186,17.5296,70600.0
2006-07-25 09:50:00,31.91,31.95,31.9,31.92,32000.0,17.5296,17.5515,17.5241,17.5351,32000.0
2006-07-25 09:55:00,31.92,31.93,31.9,31.92,51400.0,17.5351,17.5406,17.5241,17.5351,51400.0
2006-07-25 10:00:00,31.93,31.97,31.9,31.97,69800.0,17.5406,17.5625,17.5241,17.5625,69800.0
2006-07-25 10:05:00,31.97,32.0,31.97,31.99,371600.0,17.5625,17.579,17.5625,17.5735,371600.0
2006-07-25 10:10:00,32.0,32.0,31.97,32.0,108600.0,17.579,17.579,17.5625,17.579,108600.0
2006-07-25 10:15:00,31.99,32.0,31.97,31.97,106000.0,17.5735,17.579,17.5625,17.5625,106000.0
2006-07-25 10:20:00,31.97,31.98,31.92,31.94,63500.0,17.5625,17.568,17.5351,17.546,63500.0
2006-07-25 10:25:00,31.93,31.94,31.9,31.93,45000.0,17.5406,17.546,17.5241,17.5406,45000.0
2006-07-25 10:30:00,31.93,31.95,31.92,31.95,58000.0,17.5406,17.5515,17.5351,17.5515,58000.0
2006-07-25 10:35:00,31.94,31.95,31.88,31.91,87700.0,17.546,17.5515,17.5131,17.5296,87700.0
2006-07-25 10:40:00,31.91,31.92,31.88,31.92,51600.0,17.5296,17.5351,17.5131,17.5351,51600.0
2006-07-25 10:45:00,31.92,31.92,31.88,31.9,50700.0,17.5351,17.5351,17.5131,17.5241,50700.0
2006-07-25 10:50:00,31.91,31.92,31.9,31.91,59100.0,17.5296,17.5351,17.5241,17.5296,59100.0
2006-07-25 10:55:00,31.91,31.93,31.9,31.91,49800.0,17.5296,17.5406,17.5241,17.5296,49800.0
2006-07-25 11:00:00,31.91,31.92,31.89,31.91,73800.0,17.5296,17.5351,17.5186,17.5296,73800.0
2006-07-25 11:05:00,31.9,31.92,31.9,31.9,51900.0,17.5241,17.5351,17.5241,17.5241,51900.0
2006-07-25 11:10:00,31.9,31.91,31.89,31.9,33500.0,17.5241,17.5296,17.5186,17.5241,33500.0
2006-07-25 11:15:00,31.89,31.89,31.84,31.86,142100.0,17.5186,17.5186,17.4911,17.5021,142100.0
2006-07-25 11:20:00,31.86,31.88,31.86,31.87,39400.0,17.5021,17.5131,17.5021,17.5076,39400.0
2006-07-25 11:25:00,31.87,31.9,31.85,31.89,51800.0,17.5076,17.5241,17.4966,17.5186,51800.0
2006-07-25 11:30:00,31.88,31.9,31.87,31.89,24500.0,17.5131,17.5241,17.5076,17.5186,24500.0
2006-07-25 11:35:00,31.89,31.91,31.89,31.91,57500.0,17.5186,17.5296,17.5186,17.5296,57500.0
2006-07-25 11:40:00,31.91,31.91,31.9,31.9,25300.0,17.5296,17.5296,17.5241,17.5241,25300.0
2006-07-25 11:45:00,31.9,31.91,31.9,31.9,33600.0,17.5241,17.5296,17.5241,17.5241,33600.0
2006-07-25 11:50:00,31.91,31.91,31.85,31.85,41900.0,17.5296,17.5296,17.4966,17.4966,41900.0
2006-07-25 11:55:00,31.86,31.86,31.81,31.81,50600.0,17.5021,17.5021,17.4746,17.4746,50600.0
2006-07-25 12:00:00,31.81,31.82,31.77,31.8,52200.0,17.4746,17.4801,17.4527,17.4691,52200.0
2006-07-25 12:05:00,31.8,31.8,31.76,31.79,38600.0,17.4691,17.4691,17.4472,17.4636,38600.0
2006-07-25 12:10:00,31.79,31.81,31.78,31.81,11500.0,17.4636,17.4746,17.4582,17.4746,11500.0
2006-07-25 12:15:00,31.8,31.82,31.79,31.81,41400.0,17.4691,17.4801,17.4636,17.4746,41400.0
2006-07-25 12:20:00,31.81,31.82,31.8,31.8,41200.0,17.4746,17.4801,17.4691,17.4691,41200.0
2006-07-25 12:25:00,31.81,31.81,31.8,31.8,71600.0,17.4746,17.4746,17.4691,17.4691,71600.0
2006-07-25 12:30:00,31.81,31.81,31.76,31.77,72400.0,17.4746,17.4746,17.4472,17.4527,72400.0
2006-07-25 12:35:00,31.78,31.79,31.75,31.75,18600.0,17.4582,17.4636,17.4417,17.4417,18600.0
2006-07-25 12:40:00,31.76,31.78,31.73,31.77,46100.0,17.4472,17.4582,17.4307,17.4527,46100.0
2006-07-25 12:45:00,31.76,31.78,31.75,31.78,13900.0,17.4472,17.4582,17.4417,17.4582,13900.0
2006-07-25 12:50:00,31.76,31.76,31.74,31.76,11500.0,17.4472,17.4472,17.4362,17.4472,11500.0
2006-07-25 12:55:00,31.77,31.79,31.76,31.79,15400.0,17.4527,17.4636,17.4472,17.4636,15400.0
2006-07-25 13:00:00,31.79,31.81,31.78,31.8,37500.0,17.4636,17.4746,17.4582,17.4691,37500.0
2006-07-25 13:05:00,31.79,31.8,31.76,31.79,15800.0,17.4636,17.4691,17.4472,17.4636,15800.0
2006-07-25 13:10:00,31.77,31.79,31.75,31.76,14000.0,17.4527,17.4636,17.4417,17.4472,14000.0
2006-07-25 13:15:00,31.75,31.78,31.75,31.77,30200.0,17.4417,17.4582,17.4417,17.4527,30200.0
2006-07-25 13:20:00,31.78,31.79,31.77,31.77,45400.0,17.4582,17.4636,17.4527,17.4527,45400.0
2006-07-25 13:25:00,31.77,31.8,31.77,31.78,44100.0,17.4527,17.4691,17.4527,17.4582,44100.0
2006-07-25 13:30:00,31.78,31.79,31.78,31.78,22900.0,17.4582,17.4636,17.4582,17.4582,22900.0
2006-07-25 13:35:00,31.78,31.8,31.78,31.79,62300.0,17.4582,17.4691,17.4582,17.4636,62300.0
2006-07-25 13:40:00,31.78,31.89,31.78,31.79,30700.0,17.4582,17.5186,17.4582,17.4636,30700.0
2006-07-25 13:45:00,31.8,31.8,31.79,31.79,26800.0,17.4691,17.4691,17.4636,17.4636,26800.0
2006-07-25 13:50:00,31.8,31.8,31.78,31.79,45200.0,17.4691,17.4691,17.4582,17.4636,45200.0
2006-07-25 13:55:00,31.79,31.8,31.78,31.78,32200.0,17.4636,17.4691,17.4582,17.4582,32200.0
2006-07-25 14:00:00,31.79,31.79,31.72,31.72,151900.0,17.4636,17.4636,17.4252,17.4252,151900.0
2006-07-25 14:05:00,31.72,31.73,31.7,31.73,51800.0,17.4252,17.4307,17.4142,17.4307,51800.0
2006-07-25 14:10:00,31.73,31.73,31.7,31.7,52200.0,17.4307,17.4307,17.4142,17.4142,52200.0
2006-07-25 14:15:00,31.71,31.72,31.69,31.7,37700.0,17.4197,17.4252,17.4087,17.4142,37700.0
2006-07-25 14:20:00,31.7,31.73,31.69,31.72,48200.0,17.4142,17.4307,17.4087,17.4252,48200.0
2006-07-25 14:25:00,31.73,31.75,31.72,31.74,34700.0,17.4307,17.4417,17.4252,17.4362,34700.0
2006-07-25 14:30:00,31.73,31.76,31.73,31.75,48500.0,17.4307,17.4472,17.4307,17.4417,48500.0
2006-07-25 14:35:00,31.76,31.78,31.7,31.74,56300.0,17.4472,17.4582,17.4142,17.4362,56300.0
2006-07-25 14:40:00,31.74,31.75,31.72,31.73,130200.0,17.4362,17.4417,17.4252,17.4307,130200.0
2006-07-25 14:45:00,31.73,31.8,31.72,31.77,75300.0,17.4307,17.4691,17.4252,17.4527,75300.0
2006-07-25 14:50:00,31.77,31.82,31.76,31.81,42400.0,17.4527,17.4801,17.4472,17.4746,42400.0
2006-07-25 14:55:00,31.82,31.83,31.79,31.8,46000.0,17.4801,17.4856,17.4636,17.4691,46000.0
2006-07-25 15:00:00,31.8,31.86,31.79,31.86,61200.0,17.4691,17.5021,17.4636,17.5021,61200.0
2006-07-25 15:05:00,31.86,31.88,31.85,31.85,59500.0,17.5021,17.5131,17.4966,17.4966,59500.0
2006-07-25 15:10:00,31.85,31.87,31.81,31.87,74900.0,17.4966,17.5076,17.4746,17.5076,74900.0
2006-07-25 15:15:00,31.87,31.91,31.85,31.9,90700.0,17.5076,17.5296,17.4966,17.5241,90700.0
2006-07-25 15:20:00,31.91,31.93,31.9,31.9,75800.0,17.5296,17.5406,17.5241,17.5241,75800.0
2006-07-25 15:25:00,31.91,31.93,31.88,31.92,83000.0,17.5296,17.5406,17.5131,17.5351,83000.0
2006-07-25 15:30:00,31.93,31.95,31.92,31.93,103100.0,17.5406,17.5515,17.5351,17.5406,103100.0
2006-07-25 15:35:00,31.93,31.95,31.92,31.94,125300.0,17.5406,17.5515,17.5351,17.546,125300.0
2006-07-25 15:40:00,31.94,31.95,31.92,31.93,87100.0,17.546,17.5515,17.5351,17.5406,87100.0
2006-07-25 15:45:00,31.92,31.93,31.9,31.92,112400.0,17.5351,17.5406,17.5241,17.5351,112400.0
2006-07-25 15:50:00,31.92,31.93,31.9,31.91,198200.0,17.5351,17.5406,17.5241,17.5296,198200.0
2006-07-25 15:55:00,31.9,31.91,31.88,31.89,189500.0,17.5241,17.5296,17.5131,17.5186,189500.0
2006-07-26 09:30:00,31.82,31.83,31.76,31.79,84300.0,17.4801,17.4856,17.4472,17.4636,84300.0
2006-07-26 09:35:00,31.82,31.83,31.79,31.81,53400.0,17.4801,17.4856,17.4636,17.4746,53400.0
2006-07-26 09:40:00,31.81,31.84,31.79,31.83,69100.0,17.4746,17.4911,17.4636,17.4856,69100.0
2006-07-26 09:45:00,31.84,31.85,31.82,31.82,24500.0,17.4911,17.4966,17.4801,17.4801,24500.0
2006-07-26 09:50:00,31.83,31.86,31.81,31.86,30100.0,17.4856,17.5021,17.4746,17.5021,30100.0
2006-07-26 09:55:00,31.86,31.87,31.81,31.82,32800.0,17.5021,17.5076,17.4746,17.4801,32800.0
2006-07-26 10:00:00,31.82,31.84,31.78,31.78,33000.0,17.4801,17.4911,17.4582,17.4582,33000.0
2006-07-26 10:05:00,31.79,31.85,31.79,31.8,93300.0,17.4636,17.4966,17.4636,17.4691,93300.0
2006-07-26 10:10:00,31.8,31.84,31.8,31.82,121600.0,17.4691,17.4911,17.4691,17.4801,121600.0
2006-07-26 10:15:00,31.83,31.85,31.81,31.82,75500.0,17.4856,17.4966,17.4746,17.4801,75500.0
2006-07-26 10:20:00,31.83,31.87,31.83,31.84,73200.0,17.4856,17.5076,17.4856,17.4911,73200.0
2006-07-26 10:25:00,31.85,31.88,31.82,31.86,49600.0,17.4966,17.5131,17.4801,17.5021,49600.0
2006-07-26 10:30:00,31.86,31.88,31.83,31.84,54000.0,17.5021,17.5131,17.4856,17.4911,54000.0
2006-07-26 10:35:00,31.84,31.87,31.83,31.85,50000.0,17.4911,17.5076,17.4856,17.4966,50000.0
2006-07-26 10:40:00,31.84,31.88,31.83,31.86,37700.0,17.4911,17.5131,17.4856,17.5021,37700.0
2006-07-26 10:45:00,31.85,31.9,31.85,31.88,102100.0,17.4966,17.5241,17.4966,17.5131,102100.0
2006-07-26 10:50:00,31.87,31.9,31.83,31.84,81800.0,17.5076,17.5241,17.4856,17.4911,81800.0
2006-07-26 10:55:00,31.84,31.85,31.82,31.84,47500.0,17.4911,17.4966,17.4801,17.4911,47500.0
2006-07-26 11:00:00,31.84,31.89,31.83,31.88,95700.0,17.4911,17.5186,17.4856,17.5131,95700.0
2006-07-26 11:05:00,31.87,31.9,31.87,31.89,57800.0,17.5076,17.5241,17.5076,17.5186,57800.0
2006-07-26 11:10:00,31.9,31.91,31.89,31.9,92300.0,17.5241,17.5296,17.5186,17.5241,92300.0
2006-07-26 11:15:00,31.9,31.9,31.88,31.89,58100.0,17.5241,17.5241,17.5131,17.5186,58100.0
2006-07-26 11:20:00,31.88,31.89,31.87,31.89,42000.0,17.5131,17.5186,17.5076,17.5186,42000.0
2006-07-26 11:25:00,31.89,31.9,31.88,31.88,50300.0,17.5186,17.5241,17.5131,17.5131,50300.0
2006-07-26 11:30:00,31.88,31.89,31.86,31.87,37000.0,17.5131,17.5186,17.5021,17.5076,37000.0
2006-07-26 11:35:00,31.87,31.89,31.87,31.88,42500.0,17.5076,17.5186,17.5076,17.5131,42500.0
2006-07-26 11:40:00,31.87,31.9,31.87,31.87,68800.0,17.5076,17.5241,17.5076,17.5076,68800.0
2006-07-26 11:45:00,31.87,31.89,31.85,31.87,49600.0,17.5076,17.5186,17.4966,17.5076,49600.0
2006-07-26 11:50:00,31.87,31.91,31.87,31.89,61400.0,17.5076,17.5296,17.5076,17.5186,61400.0
2006-07-26 11:55:00,31.88,31.89,31.86,31.88,32400.0,17.5131,17.5186,17.5021,17.5131,32400.0
2006-07-26 12:00:00,31.87,31.92,31.86,31.9,54500.0,17.5076,17.5351,17.5021,17.5241,54500.0
2006-07-26 12:05:00,31.9,31.91,31.89,31.91,48200.0,17.5241,17.5296,17.5186,17.5296,48200.0
2006-07-26 12:10:00,31.91,31.93,31.9,31.92,56000.0,17.5296,17.5406,17.5241,17.5351,56000.0
2006-07-26 12:15:00,31.93,31.95,31.91,31.93,188200.0,17.5406,17.5515,17.5296,17.5406,188200.0
2006-07-26 12:20:00,31.93,31.94,31.9,31.9,30900.0,17.5406,17.546,17.5241,17.5241,30900.0
2006-07-26 12:25:00,31.91,31.91,31.9,31.9,27400.0,17.5296,17.5296,17.5241,17.5241,27400.0
2006-07-26 12:30:00,31.91,31.93,31.9,31.91,166300.0,17.5296,17.5406,17.5241,17.5296,166300.0
2006-07-26 12:35:00,31.91,31.92,31.88,31.9,104500.0,17.5296,17.5351,17.5131,17.5241,104500.0
2006-07-26 12:40:00,31.91,31.91,31.87,31.87,33800.0,17.5296,17.5296,17.5076,17.5076,33800.0
2006-07-26 12:45:00,31.87,31.91,31.87,31.89,69200.0,17.5076,17.5296,17.5076,17.5186,69200.0
2006-07-26 12:50:00,31.89,31.91,31.88,31.89,79500.0,17.5186,17.5296,17.5131,17.5186,79500.0
2006-07-26 12:55:00,31.89,31.93,31.88,31.91,163400.0,17.5186,17.5406,17.5131,17.5296,163400.0
2006-07-26 13:00:00,31.91,31.93,31.89,31.9,119900.0,17.5296,17.5406,17.5186,17.5241,119900.0
2006-07-26 13:05:00,31.9,31.92,31.89,31.89,118100.0,17.5241,17.5351,17.5186,17.5186,118100.0
2006-07-26 13:10:00,31.89,31.9,31.87,31.89,48000.0,17.5186,17.5241,17.5076,17.5186,48000.0
2006-07-26 13:15:00,31.9,31.91,31.88,31.89,59300.0,17.5241,17.5296,17.5131,17.5186,59300.0
2006-07-26 13:20:00,31.88,31.9,31.88,31.9,24900.0,17.5131,17.5241,17.5131,17.5241,24900.0
2006-07-26 13:25:00,31.9,31.9,31.89,31.9,24100.0,17.5241,17.5241,17.5186,17.5241,24100.0
2006-07-26 13:30:00,31.9,31.91,31.89,31.9,177300.0,17.5241,17.5296,17.5186,17.5241,177300.0
2006-07-26 13:35:00,31.9,31.91,31.89,31.9,67500.0,17.5241,17.5296,17.5186,17.5241,67500.0
2006-07-26 13:40:00,31.9,31.91,31.89,31.9,98200.0,17.5241,17.5296,17.5186,17.5241,98200.0
2006-07-26 13:45:00,31.91,31.92,31.88,31.91,111700.0,17.5296,17.5351,17.5131,17.5296,111700.0
2006-07-26 13:50:00,31.9,31.94,31.9,31.91,96600.0,17.5241,17.546,17.5241,17.5296,96600.0
2006-07-26 13:55:00,31.91,31.93,31.9,31.91,43400.0,17.5296,17.5406,17.5241,17.5296,43400.0
2006-07-26 14:00:00,31.91,31.92,31.88,31.89,85400.0,17.5296,17.5351,17.5131,17.5186,85400.0
2006-07-26 14:05:00,31.88,31.9,31.87,31.89,103200.0,17.5131,17.5241,17.5076,17.5186,103200.0
2006-07-26 14:10:00,31.88,31.91,31.87,31.9,99100.0,17.5131,17.5296,17.5076,17.5241,99100.0
2006-07-26 14:15:00,31.91,31.92,31.88,31.89,142600.0,17.5296,17.5351,17.5131,17.5186,142600.0
2006-07-26 14:20:00,31.89,31.92,31.89,31.9,82700.0,17.5186,17.5351,17.5186,17.5241,82700.0
2006-07-26 14:25:00,31.89,31.9,31.88,31.88,62200.0,17.5186,17.5241,17.5131,17.5131,62200.0
2006-07-26 14:30:00,31.89,31.93,31.88,31.93,97800.0,17.5186,17.5406,17.5131,17.5406,97800.0
2006-07-26 14:35:00,31.92,31.93,31.91,31.91,84400.0,17.5351,17.5406,17.5296,17.5296,84400.0
2006-07-26 14:40:00,31.91,31.91,31.9,31.91,38500.0,17.5296,17.5296,17.5241,17.5296,38500.0
2006-07-26 14:45:00,31.91,31.91,31.88,31.89,98500.0,17.5296,17.5296,17.5131,17.5186,98500.0
2006-07-26 14:50:00,31.89,31.93,31.89,31.91,75100.0,17.5186,17.5406,17.5186,17.5296,75100.0
2006-07-26 14:55:00,31.93,31.95,31.92,31.93,136100.0,17.5406,17.5515,17.5351,17.5406,136100.0
2006-07-26 15:00:00,31.92,31.95,31.92,31.94,173400.0,17.5351,17.5515,17.5351,17.546,173400.0
2006-07-26 15:05:00,31.94,31.95,31.93,31.93,52100.0,17.546,17.5515,17.5406,17.5406,52100.0
2006-07-26 15:10:00,31.94,31.94,31.9,31.9,55500.0,17.546,17.546,17.5241,17.5241,55500.0
2006-07-26 15:15:00,31.9,31.91,31.89,31.9,154200.0,17.5241,17.5296,17.5186,17.5241,154200.0
2006-07-26 15:20:00,31.89,31.9,31.89,31.89,137200.0,17.5186,17.5241,17.5186,17.5186,137200.0
2006-07-26 15:25:00,31.9,31.91,31.89,31.89,161900.0,17.5241,17.5296,17.5186,17.5186,161900.0
2006-07-26 15:30:00,31.89,31.91,31.89,31.9,116000.0,17.5186,17.5296,17.5186,17.5241,116000.0
2006-07-26 15:35:00,31.9,31.91,31.89,31.9,171700.0,17.5241,17.5296,17.5186,17.5241,171700.0
2006-07-26 15:40:00,31.89,31.9,31.88,31.89,80700.0,17.5186,17.5241,17.5131,17.5186,80700.0
2006-07-26 15:45:00,31.89,31.92,31.88,31.9,96500.0,17.5186,17.5351,17.5131,17.5241,96500.0
2006-07-26 15:50:00,31.89,31.9,31.89,31.89,56700.0,17.5186,17.5241,17.5186,17.5186,56700.0
2006-07-26 15:55:00,31.9,31.9,31.89,31.9,118700.0,17.5241,17.5241,17.5186,17.5241,118700.0
2006-07-27 09:30:00,31.95,31.99,31.9,31.95,80500.0,17.5515,17.5735,17.5241,17.5515,80500.0
2006-07-27 09:35:00,31.95,31.95,31.9,31.91,20100.0,17.5515,17.5515,17.5241,17.5296,20100.0
2006-07-27 09:40:00,31.91,31.96,31.91,31.93,44900.0,17.5296,17.557,17.5296,17.5406,44900.0
2006-07-27 09:45:00,31.93,31.93,31.87,31.88,75400.0,17.5406,17.5406,17.5076,17.5131,75400.0
2006-07-27 09:50:00,31.87,31.9,31.87,31.9,59500.0,17.5076,17.5241,17.5076,17.5241,59500.0
2006-07-27 09:55:00,31.9,31.92,31.9,31.91,49000.0,17.5241,17.5351,17.5241,17.5296,49000.0
2006-07-27 10:00:00,31.91,31.92,31.89,31.89,53600.0,17.5296,17.5351,17.5186,17.5186,53600.0
2006-07-27 10:05:00,31.9,31.93,31.85,31.86,57600.0,17.5241,17.5406,17.4966,17.5021,57600.0
2006-07-27 10:10:00,31.86,31.9,31.86,31.87,34300.0,17.5021,17.5241,17.5021,17.5076,34300.0
2006-07-27 10:15:00,31.87,31.9,31.87,31.89,15000.0,17.5076,17.5241,17.5076,17.5186,15000.0
2006-07-27 10:20:00,31.89,31.9,31.88,31.89,35800.0,17.5186,17.5241,17.5131,17.5186,35800.0
2006-07-27 10:25:00,31.89,31.9,31.87,31.89,36800.0,17.5186,17.5241,17.5076,17.5186,36800.0
2006-07-27 10:30:00,31.9,31.9,31.88,31.9,28600.0,17.5241,17.5241,17.5131,17.5241,28600.0
2006-07-27 10:35:00,31.89,31.9,31.88,31.88,39600.0,17.5186,17.5241,17.5131,17.5131,39600.0
2006-07-27 10:40:00,31.88,31.89,31.83,31.84,89500.0,17.5131,17.5186,17.4856,17.4911,89500.0
2006-07-27 10:45:00,31.83,31.84,31.82,31.83,30900.0,17.4856,17.4911,17.4801,17.4856,30900.0
2006-07-27 10:50:00,31.83,31.85,31.82,31.85,50600.0,17.4856,17.4966,17.4801,17.4966,50600.0
2006-07-27 10:55:00,31.85,31.86,31.82,31.85,57300.0,17.4966,17.5021,17.4801,17.4966,57300.0
2006-07-27 11:00:00,31.85,31.87,31.82,31.82,52700.0,17.4966,17.5076,17.4801,17.4801,52700.0
2006-07-27 11:05:00,31.82,31.88,31.82,31.88,74800.0,17.4801,17.5131,17.4801,17.5131,74800.0
2006-07-27 11:10:00,31.88,31.88,31.85,31.85,54900.0,17.5131,17.5131,17.4966,17.4966,54900.0
2006-07-27 11:15:00,31.86,31.87,31.85,31.86,36600.0,17.5021,17.5076,17.4966,17.5021,36600.0
2006-07-27 11:20:00,31.86,31.88,31.85,31.88,21800.0,17.5021,17.5131,17.4966,17.5131,21800.0
2006-07-27 11:25:00,31.88,31.89,31.87,31.88,76200.0,17.5131,17.5186,17.5076,17.5131,76200.0
2006-07-27 11:30:00,31.89,31.9,31.87,31.89,52300.0,17.5186,17.5241,17.5076,17.5186,52300.0
2006-07-27 11:35:00,31.88,31.89,31.87,31.88,36900.0,17.5131,17.5186,17.5076,17.5131,36900.0
2006-07-27 11:40:00,31.88,31.89,31.87,31.87,91000.0,17.5131,17.5186,17.5076,17.5076,91000.0
2006-07-27 11:45:00,31.87,31.88,31.86,31.86,32300.0,17.5076,17.5131,17.5021,17.5021,32300.0
2006-07-27 11:50:00,31.86,31.86,31.85,31.86,19500.0,17.5021,17.5021,17.4966,17.5021,19500.0
2006-07-27 11:55:00,31.86,31.88,31.85,31.87,19900.0,17.5021,17.5131,17.4966,17.5076,19900.0
2006-07-27 12:00:00,31.87,31.88,31.86,31.87,25200.0,17.5076,17.5131,17.5021,17.5076,25200.0
2006-07-27 12:05:00,31.88,31.89,31.87,31.89,32200.0,17.5131,17.5186,17.5076,17.5186,32200.0
2006-07-27 12:10:00,31.88,31.89,31.87,31.87,33800.0,17.5131,17.5186,17.5076,17.5076,33800.0
2006-07-27 12:15:00,31.87,31.88,31.87,31.87,15100.0,17.5076,17.5131,17.5076,17.5076,15100.0
2006-07-27 12:20:00,31.87,31.88,31.87,31.87,9100.0,17.5076,17.5131,17.5076,17.5076,9100.0
2006-07-27 12:25:00,31.87,31.88,31.86,31.86,55000.0,17.5076,17.5131,17.5021,17.5021,55000.0
2006-07-27 12:30:00,31.86,31.88,31.86,31.88,36700.0,17.5021,17.5131,17.5021,17.5131,36700.0
2006-07-27 12:35:00,31.88,31.89,31.87,31.88,5900.0,17.5131,17.5186,17.5076,17.5131,5900.0
2006-07-27 12:40:00,31.87,31.87,31.85,31.87,16500.0,17.5076,17.5076,17.4966,17.5076,16500.0
2006-07-27 12:45:00,31.86,31.88,31.86,31.87,3800.0,17.5021,17.5131,17.5021,17.5076,3800.0
2006-07-27 12:50:00,31.88,31.88,31.86,31.87,16100.0,17.5131,17.5131,17.5021,17.5076,16100.0
2006-07-27 12:55:00,31.87,31.87,31.85,31.87,6200.0,17.5076,17.5076,17.4966,17.5076,6200.0
2006-07-27 13:00:00,31.86,31.87,31.86,31.86,4700.0,17.5021,17.5076,17.5021,17.5021,4700.0
2006-07-27 13:05:00,31.86,31.87,31.85,31.85,14200.0,17.5021,17.5076,17.4966,17.4966,14200.0
2006-07-27 13:10:00,31.85,31.86,31.84,31.85,47200.0,17.4966,17.5021,17.4911,17.4966,47200.0
2006-07-27 13:15:00,31.85,31.86,31.84,31.85,68900.0,17.4966,17.5021,17.4911,17.4966,68900.0
2006-07-27 13:20:00,31.85,31.86,31.84,31.84,46100.0,17.4966,17.5021,17.4911,17.4911,46100.0
2006-07-27 13:25:00,31.84,31.86,31.83,31.84,68400.0,17.4911,17.5021,17.4856,17.4911,68400.0
2006-07-27 13:30:00,31.84,31.85,31.82,31.82,110700.0,17.4911,17.4966,17.4801,17.4801,110700.0
2006-07-27 13:35:00,31.82,31.83,31.78,31.79,152500.0,17.4801,17.4856,17.4582,17.4636,152500.0
2006-07-27 13:40:00,31.78,31.8,31.77,31.77,51900.0,17.4582,17.4691,17.4527,17.4527,51900.0
2006-07-27 13:45:00,31.78,31.82,31.76,31.8,54800.0,17.4582,17.4801,17.4472,17.4691,54800.0
2006-07-27 13:50:00,31.8,31.81,31.79,31.81,79500.0,17.4691,17.4746,17.4636,17.4746,79500.0
2006-07-27 13:55:00,31.8,31.82,31.8,31.82,94100.0,17.4691,17.4801,17.4691,17.4801,94100.0
2006-07-27 14:00:00,31.82,31.83,31.79,31.79,45900.0,17.4801,17.4856,17.4636,17.4636,45900.0
2006-07-27 14:05:00,31.79,31.8,31.79,31.8,38600.0,17.4636,17.4691,17.4636,17.4691,38600.0
2006-07-27 14:10:00,31.8,31.81,31.78,31.8,129000.0,17.4691,17.4746,17.4582,17.4691,129000.0
2006-07-27 14:15:00,31.8,31.81,31.77,31.8,47400.0,17.4691,17.4746,17.4527,17.4691,47400.0
2006-07-27 14:20:00,31.8,31.81,31.78,31.79,48200.0,17.4691,17.4746,17.4582,17.4636,48200.0
2006-07-27 14:25:00,31.81,31.84,31.79,31.81,51700.0,17.4746,17.4911,17.4636,17.4746,51700.0
2006-07-27 14:30:00,31.82,31.83,31.8,31.8,20900.0,17.4801,17.4856,17.4691,17.4691,20900.0
2006-07-27 14:35:00,31.79,31.81,31.78,31.8,67700.0,17.4636,17.4746,17.4582,17.4691,67700.0
2006-07-27 14:40:00,31.8,31.81,31.79,31.8,78000.0,17.4691,17.4746,17.4636,17.4691,78000.0
2006-07-27 14:45:00,31.79,31.8,31.79,31.8,82700.0,17.4636,17.4691,17.4636,17.4691,82700.0
2006-07-27 14:50:00,31.8,31.81,31.78,31.78,59500.0,17.4691,17.4746,17.4582,17.4582,59500.0
2006-07-27 14:55:00,31.79,31.79,31.78,31.78,137100.0,17.4636,17.4636,17.4582,17.4582,137100.0
2006-07-27 15:00:00,31.78,31.79,31.75,31.75,44000.0,17.4582,17.4636,17.4417,17.4417,44000.0
2006-07-27 15:05:00,31.75,31.77,31.7,31.74,209200.0,17.4417,17.4527,17.4142,17.4362,209200.0
2006-07-27 15:10:00,31.73,31.74,31.7,31.7,128600.0,17.4307,17.4362,17.4142,17.4142,128600.0
2006-07-27 15:15:00,31.7,31.75,31.69,31.73,116200.0,17.4142,17.4417,17.4087,17.4307,116200.0
2006-07-27 15:20:00,31.72,31.72,31.68,31.69,43400.0,17.4252,17.4252,17.4032,17.4087,43400.0
2006-07-27 15:25:00,31.69,31.69,31.66,31.68,127800.0,17.4087,17.4087,17.3922,17.4032,127800.0
2006-07-27 15:30:00,31.68,31.7,31.66,31.69,164600.0,17.4032,17.4142,17.3922,17.4087,164600.0
2006-07-27 15:35:00,31.69,31.69,31.65,31.68,110900.0,17.4087,17.4087,17.3867,17.4032,110900.0
2006-07-27 15:40:00,31.67,31.68,31.66,31.66,161900.0,17.3977,17.4032,17.3922,17.3922,161900.0
2006-07-27 15:45:00,31.66,31.67,31.65,31.66,255500.0,17.3922,17.3977,17.3867,17.3922,255500.0
2006-07-27 15:50:00,31.66,31.67,31.64,31.65,185100.0,17.3922,17.3977,17.3812,17.3867,185100.0
2006-07-27 15:55:00,31.65,31.67,31.64,31.65,169300.0,17.3867,17.3977,17.3812,17.3867,169300.0
2006-07-28 09:30:00,31.8,31.86,31.76,31.86,94600.0,17.4691,17.5021,17.4472,17.5021,94600.0
2006-07-28 09:35:00,31.85,31.87,31.81,31.87,42200.0,17.4966,17.5076,17.4746,17.5076,42200.0
2006-07-28 09:40:00,31.87,31.9,31.87,31.9,93600.0,17.5076,17.5241,17.5076,17.5241,93600.0
2006-07-28 09:45:00,31.9,31.94,31.89,31.92,99500.0,17.5241,17.546,17.5186,17.5351,99500.0
2006-07-28 09:50:00,31.92,31.96,31.92,31.96,50700.0,17.5351,17.557,17.5351,17.557,50700.0
2006-07-28 09:55:00,31.97,31.97,31.95,31.96,72100.0,17.5625,17.5625,17.5515,17.557,72100.0
2006-07-28 10:00:00,31.97,32.0,31.96,31.97,458800.0,17.5625,17.579,17.557,17.5625,458800.0
2006-07-28 10:05:00,31.98,31.98,31.93,31.94,157200.0,17.568,17.568,17.5406,17.546,157200.0
2006-07-28 10:10:00,31.95,31.95,31.93,31.95,80800.0,17.5515,17.5515,17.5406,17.5515,80800.0
2006-07-28 10:15:00,31.94,31.94,31.92,31.94,91700.0,17.546,17.546,17.5351,17.546,91700.0
2006-07-28 10:20:00,31.93,31.94,31.92,31.92,106300.0,17.5406,17.546,17.5351,17.5351,106300.0
2006-07-28 10:25:00,31.93,31.94,31.91,31.91,56600.0,17.5406,17.546,17.5296,17.5296,56600.0
2006-07-28 10:30:00,31.91,31.95,31.91,31.94,67300.0,17.5296,17.5515,17.5296,17.546,67300.0
2006-07-28 10:35:00,31.94,31.95,31.93,31.94,102400.0,17.546,17.5515,17.5406,17.546,102400.0
2006-07-28 10:40:00,31.95,31.95,31.92,31.94,147700.0,17.5515,17.5515,17.5351,17.546,147700.0
2006-07-28 10:45:00,31.94,31.98,31.93,31.98,85700.0,17.546,17.568,17.5406,17.568,85700.0
2006-07-28 10:50:00,31.98,32.0,31.97,32.0,251000.0,17.568,17.579,17.5625,17.579,251000.0
2006-07-28 10:55:00,31.99,32.0,31.97,31.98,66700.0,17.5735,17.579,17.5625,17.568,66700.0
2006-07-28 11:00:00,31.98,32.0,31.98,32.0,430500.0,17.568,17.579,17.568,17.579,430500.0
2006-07-28 11:05:00,32.0,32.08,31.99,32.07,429000.0,17.579,17.623,17.5735,17.6175,429000.0
2006-07-28 11:10:00,32.07,32.07,32.0,32.06,230200.0,17.6175,17.6175,17.579,17.612,230200.0
2006-07-28 11:15:00,32.06,32.06,32.04,32.04,101900.0,17.612,17.612,17.601,17.601,101900.0
2006-07-28 11:20:00,32.05,32.05,32.03,32.04,87300.0,17.6065,17.6065,17.5955,17.601,87300.0
2006-07-28 11:25:00,32.04,32.05,32.03,32.03,89200.0,17.601,17.6065,17.5955,17.5955,89200.0
2006-07-28 11:30:00,32.03,32.03,32.0,32.03,89800.0,17.5955,17.5955,17.579,17.5955,89800.0
2006-07-28 11:35:00,32.02,32.03,31.98,31.98,123200.0,17.59,17.5955,17.568,17.568,123200.0
2006-07-28 11:40:00,31.99,32.0,31.98,31.99,56600.0,17.5735,17.579,17.568,17.5735,56600.0
2006-07-28 11:45:00,32.0,32.01,31.99,32.0,78600.0,17.579,17.5845,17.5735,17.579,78600.0
2006-07-28 11:50:00,31.99,32.02,31.99,32.01,82000.0,17.5735,17.59,17.5735,17.5845,82000.0
2006-07-28 11:55:00,32.01,32.02,31.98,31.99,116600.0,17.5845,17.59,17.568,17.5735,116600.0
2006-07-28 12:00:00,31.98,32.0,31.98,31.98,34500.0,17.568,17.579,17.568,17.568,34500.0
2006-07-28 12:05:00,31.98,31.99,31.97,31.99,68800.0,17.568,17.5735,17.5625,17.5735,68800.0
2006-07-28 12:10:00,31.99,32.0,31.98,32.0,54400.0,17.5735,17.579,17.568,17.579,54400.0
2006-07-28 12:15:00,32.0,32.0,31.99,31.99,69100.0,17.579,17.579,17.5735,17.5735,69100.0
2006-07-28 12:20:00,32.0,32.0,31.95,31.98,118700.0,17.579,17.579,17.5515,17.568,118700.0
2006-07-28 12:25:00,31.98,31.99,31.97,31.99,32900.0,17.568,17.5735,17.5625,17.5735,32900.0
2006-07-28 12:30:00,31.99,32.0,31.99,31.99,14400.0,17.5735,17.579,17.5735,17.5735,14400.0
2006-07-28 12:35:00,32.0,32.03,31.99,32.03,85600.0,17.579,17.5955,17.5735,17.5955,85600.0
2006-07-28 12:40:00,32.03,32.04,31.99,32.0,53600.0,17.5955,17.601,17.5735,17.579,53600.0
2006-07-28 12:45:00,32.0,32.01,31.98,32.01,37200.0,17.579,17.5845,17.568,17.5845,37200.0
2006-07-28 12:50:00,32.01,32.01,31.99,32.0,27600.0,17.5845,17.5845,17.5735,17.579,27600.0
2006-07-28 12:55:00,32.0,32.01,31.99,32.0,80300.0,17.579,17.5845,17.5735,17.579,80300.0
2006-07-28 13:00:00,31.99,32.03,31.99,32.02,97300.0,17.5735,17.5955,17.5735,17.59,97300.0
2006-07-28 13:05:00,32.03,32.03,32.01,32.03,53000.0,17.5955,17.5955,17.5845,17.5955,53000.0
2006-07-28 13:10:00,32.02,32.03,31.99,32.0,76000.0,17.59,17.5955,17.5735,17.579,76000.0
2006-07-28 13:15:00,32.0,32.01,31.98,31.99,152400.0,17.579,17.5845,17.568,17.5735,152400.0
2006-07-28 13:20:00,31.99,32.02,31.99,32.02,62300.0,17.5735,17.59,17.5735,17.59,62300.0
2006-07-28 13:25:00,32.02,32.02,32.01,32.01,70700.0,17.59,17.59,17.5845,17.5845,70700.0
2006-07-28 13:30:00,32.01,32.02,32.0,32.01,93200.0,17.5845,17.59,17.579,17.5845,93200.0
2006-07-28 13:35:00,32.0,32.01,31.96,31.98,185000.0,17.579,17.5845,17.557,17.568,185000.0
2006-07-28 13:40:00,31.99,31.99,31.96,31.97,185900.0,17.5735,17.5735,17.557,17.5625,185900.0
2006-07-28 13:45:00,31.96,31.99,31.96,31.97,135100.0,17.557,17.5735,17.557,17.5625,135100.0
2006-07-28 13:50:00,31.98,32.0,31.97,31.99,196800.0,17.568,17.579,17.5625,17.5735,196800.0
2006-07-28 13:55:00,31.99,31.99,31.98,31.99,138200.0,17.5735,17.5735,17.568,17.5735,138200.0
2006-07-28 14:00:00,31.99,31.99,31.98,31.99,329100.0,17.5735,17.5735,17.568,17.5735,329100.0
2006-07-28 14:05:00,31.99,32.0,31.99,32.0,41700.0,17.5735,17.579,17.5735,17.579,41700.0
2006-07-28 14:10:00,32.0,32.01,31.99,32.01,203500.0,17.579,17.5845,17.5735,17.5845,203500.0
2006-07-28 14:15:00,32.01,32.02,31.99,32.01,128500.0,17.5845,17.59,17.5735,17.5845,128500.0
2006-07-28 14:20:00,32.0,32.02,31.99,32.02,328200.0,17.579,17.59,17.5735,17.59,328200.0
2006-07-28 14:25:00,32.02,32.02,31.99,32.0,143200.0,17.59,17.59,17.5735,17.579,143200.0
2006-07-28 14:30:00,32.0,32.01,31.99,32.0,115800.0,17.579,17.5845,17.5735,17.579,115800.0
2006-07-28 14:35:00,32.0,32.03,32.0,32.01,179900.0,17.579,17.5955,17.579,17.5845,179900.0
2006-07-28 14:40:00,32.01,32.02,32.0,32.02,146900.0,17.5845,17.59,17.579,17.59,146900.0
2006-07-28 14:45:00,32.02,32.02,32.0,32.01,157000.0,17.59,17.59,17.579,17.5845,157000.0
2006-07-28 14:50:00,32.01,32.01,32.0,32.01,72100.0,17.5845,17.5845,17.579,17.5845,72100.0
2006-07-28 14:55:00,32.01,32.02,32.0,32.02,47400.0,17.5845,17.59,17.579,17.59,47400.0
2006-07-28 15:00:00,32.02,32.03,32.01,32.03,31600.0,17.59,17.5955,17.5845,17.5955,31600.0
2006-07-28 15:05:00,32.02,32.03,32.0,32.01,73500.0,17.59,17.5955,17.579,17.5845,73500.0
2006-07-28 15:10:00,32.0,32.02,32.0,32.0,127500.0,17.579,17.59,17.579,17.579,127500.0
2006-07-28 15:15:00,32.01,32.02,31.99,32.02,211000.0,17.5845,17.59,17.5735,17.59,211000.0
2006-07-28 15:20:00,32.02,32.05,32.01,32.05,128500.0,17.59,17.6065,17.5845,17.6065,128500.0
2006-07-28 15:25:00,32.05,32.06,32.04,32.05,91700.0,17.6065,17.612,17.601,17.6065,91700.0
2006-07-28 15:30:00,32.05,32.05,32.02,32.04,134000.0,17.6065,17.6065,17.59,17.601,134000.0
2006-07-28 15:35:00,32.04,32.04,32.02,32.04,105000.0,17.601,17.601,17.59,17.601,105000.0
2006-07-28 15:40:00,32.04,32.06,32.04,32.05,210800.0,17.601,17.612,17.601,17.6065,210800.0
2006-07-28 15:45:00,32.05,32.07,32.04,32.05,158900.0,17.6065,17.6175,17.601,17.6065,158900.0
2006-07-28 15:50:00,32.04,32.05,31.99,31.99,183600.0,17.601,17.6065,17.5735,17.5735,183600.0
2006-07-28 15:55:00,32.0,32.01,31.98,31.99,220400.0,17.579,17.5845,17.568,17.5735,220400.0
2006-07-31 09:30:00,31.8,31.95,31.8,31.94,240500.0,17.4691,17.5515,17.4691,17.546,240500.0
2006-07-31 09:35:00,31.94,31.96,31.9,31.94,94800.0,17.546,17.557,17.5241,17.546,94800.0
2006-07-31 09:40:00,31.94,31.98,31.91,31.98,70800.0,17.546,17.568,17.5296,17.568,70800.0
2006-07-31 09:45:00,31.97,31.99,31.94,31.97,46500.0,17.5625,17.5735,17.546,17.5625,46500.0
2006-07-31 09:50:00,31.97,31.98,31.95,31.96,72600.0,17.5625,17.568,17.5515,17.557,72600.0
2006-07-31 09:55:00,31.96,31.99,31.95,31.95,59300.0,17.557,17.5735,17.5515,17.5515,59300.0
2006-07-31 10:00:00,31.97,31.99,31.95,31.99,68000.0,17.5625,17.5735,17.5515,17.5735,68000.0
2006-07-31 10:05:00,31.99,32.01,31.97,31.98,87200.0,17.5735,17.5845,17.5625,17.568,87200.0
2006-07-31 10:10:00,31.98,31.99,31.94,31.94,41900.0,17.568,17.5735,17.546,17.546,41900.0
2006-07-31 10:15:00,31.94,31.95,31.93,31.94,57900.0,17.546,17.5515,17.5406,17.546,57900.0
2006-07-31 10:20:00,31.93,31.98,31.93,31.97,71800.0,17.5406,17.568,17.5406,17.5625,71800.0
2006-07-31 10:25:00,31.97,32.0,31.96,31.98,31300.0,17.5625,17.579,17.557,17.568,31300.0
2006-07-31 10:30:00,31.97,32.0,31.96,31.99,56100.0,17.5625,17.579,17.557,17.5735,56100.0
2006-07-31 10:35:00,31.99,32.0,31.96,31.97,40900.0,17.5735,17.579,17.557,17.5625,40900.0
2006-07-31 10:40:00,31.97,31.98,31.95,31.96,85700.0,17.5625,17.568,17.5515,17.557,85700.0
2006-07-31 10:45:00,31.97,31.97,31.95,31.95,84200.0,17.5625,17.5625,17.5515,17.5515,84200.0
2006-07-31 10:50:00,31.95,32.0,31.95,31.99,97400.0,17.5515,17.579,17.5515,17.5735,97400.0
2006-07-31 10:55:00,31.99,32.01,31.98,31.99,95200.0,17.5735,17.5845,17.568,17.5735,95200.0
2006-07-31 11:00:00,31.98,31.99,31.95,31.96,51100.0,17.568,17.5735,17.5515,17.557,51100.0
2006-07-31 11:05:00,31.95,31.96,31.95,31.95,111400.0,17.5515,17.557,17.5515,17.5515,111400.0
2006-07-31 11:10:00,31.95,31.96,31.95,31.95,25800.0,17.5515,17.557,17.5515,17.5515,25800.0
2006-07-31 11:15:00,31.95,31.98,31.95,31.96,135400.0,17.5515,17.568,17.5515,17.557,135400.0
2006-07-31 11:20:00,31.96,31.96,31.95,31.95,49300.0,17.557,17.557,17.5515,17.5515,49300.0
2006-07-31 11:25:00,31.95,31.96,31.95,31.95,107800.0,17.5515,17.557,17.5515,17.5515,107800.0
2006-07-31 11:30:00,31.95,31.96,31.95,31.96,25200.0,17.5515,17.557,17.5515,17.557,25200.0
2006-07-31 11:35:00,31.96,31.96,31.95,31.96,79300.0,17.557,17.557,17.5515,17.557,79300.0
2006-07-31 11:40:00,31.96,31.96,31.95,31.95,37700.0,17.557,17.557,17.5515,17.5515,37700.0
2006-07-31 11:45:00,31.96,31.96,31.95,31.96,51800.0,17.557,17.557,17.5515,17.557,51800.0
2006-07-31 11:50:00,31.96,31.97,31.95,31.96,41000.0,17.557,17.5625,17.5515,17.557,41000.0
2006-07-31 11:55:00,31.95,31.96,31.95,31.96,187800.0,17.5515,17.557,17.5515,17.557,187800.0
2006-07-31 12:00:00,31.95,31.96,31.95,31.95,57200.0,17.5515,17.557,17.5515,17.5515,57200.0
2006-07-31 12:05:00,31.96,31.96,31.95,31.95,9200.0,17.557,17.557,17.5515,17.5515,9200.0
2006-07-31 12:10:00,31.95,31.96,31.94,31.94,92300.0,17.5515,17.557,17.546,17.546,92300.0
2006-07-31 12:15:00,31.95,31.96,31.94,31.95,80700.0,17.5515,17.557,17.546,17.5515,80700.0
2006-07-31 12:20:00,31.95,31.96,31.93,31.94,44700.0,17.5515,17.557,17.5406,17.546,44700.0
2006-07-31 12:25:00,31.93,31.94,31.92,31.92,104300.0,17.5406,17.546,17.5351,17.5351,104300.0
2006-07-31 12:30:00,31.93,31.93,31.9,31.91,52600.0,17.5406,17.5406,17.5241,17.5296,52600.0
2006-07-31 12:35:00,31.92,31.92,31.91,31.91,36000.0,17.5351,17.5351,17.5296,17.5296,36000.0
2006-07-31 12:40:00,31.92,31.92,31.89,31.9,133300.0,17.5351,17.5351,17.5186,17.5241,133300.0
2006-07-31 12:45:00,31.9,31.91,31.89,31.9,28900.0,17.5241,17.5296,17.5186,17.5241,28900.0
2006-07-31 12:50:00,31.9,31.9,31.88,31.89,43200.0,17.5241,17.5241,17.5131,17.5186,43200.0
2006-07-31 12:55:00,31.88,31.9,31.88,31.9,23800.0,17.5131,17.5241,17.5131,17.5241,23800.0
2006-07-31 13:00:00,31.89,31.91,31.89,31.91,79600.0,17.5186,17.5296,17.5186,17.5296,79600.0
2006-07-31 13:05:00,31.9,31.91,31.89,31.9,41500.0,17.5241,17.5296,17.5186,17.5241,41500.0
2006-07-31 13:10:00,31.9,31.9,31.89,31.9,29800.0,17.5241,17.5241,17.5186,17.5241,29800.0
2006-07-31 13:15:00,31.9,31.91,31.9,31.91,54500.0,17.5241,17.5296,17.5241,17.5296,54500.0
2006-07-31 13:20:00,31.9,31.92,31.9,31.92,115300.0,17.5241,17.5351,17.5241,17.5351,115300.0
2006-07-31 13:25:00,31.92,31.92,31.91,31.91,15800.0,17.5351,17.5351,17.5296,17.5296,15800.0
2006-07-31 13:30:00,31.91,31.93,31.91,31.93,16400.0,17.5296,17.5406,17.5296,17.5406,16400.0
2006-07-31 13:35:00,31.93,31.94,31.92,31.93,26300.0,17.5406,17.546,17.5351,17.5406,26300.0
2006-07-31 13:40:00,31.93,31.94,31.92,31.94,33900.0,17.5406,17.546,17.5351,17.546,33900.0
2006-07-31 13:45:00,31.94,31.96,31.93,31.95,33900.0,17.546,17.557,17.5406,17.5515,33900.0
2006-07-31 13:50:00,31.95,31.96,31.93,31.95,33300.0,17.5515,17.557,17.5406,17.5515,33300.0
2006-07-31 13:55:00,31.96,31.96,31.95,31.95,17300.0,17.557,17.557,17.5515,17.5515,17300.0
2006-07-31 14:00:00,31.95,31.95,31.93,31.94,39500.0,17.5515,17.5515,17.5406,17.546,39500.0
2006-07-31 14:05:00,31.95,31.95,31.93,31.93,40900.0,17.5515,17.5515,17.5406,17.5406,40900.0
2006-07-31 14:10:00,31.93,31.93,31.92,31.93,46100.0,17.5406,17.5406,17.5351,17.5406,46100.0
2006-07-31 14:15:00,31.93,31.93,31.91,31.91,39200.0,17.5406,17.5406,17.5296,17.5296,39200.0
2006-07-31 14:20:00,31.92,31.94,31.91,31.94,36600.0,17.5351,17.546,17.5296,17.546,36600.0
2006-07-31 14:25:00,31.93,31.95,31.93,31.95,54600.0,17.5406,17.5515,17.5406,17.5515,54600.0
2006-07-31 14:30:00,31.95,31.95,31.94,31.94,46100.0,17.5515,17.5515,17.546,17.546,46100.0
2006-07-31 14:35:00,31.94,31.95,31.93,31.93,33400.0,17.546,17.5515,17.5406,17.5406,33400.0
2006-07-31 14:40:00,31.93,31.94,31.93,31.93,28200.0,17.5406,17.546,17.5406,17.5406,28200.0
2006-07-31 14:45:00,31.93,31.94,31.93,31.93,26900.0,17.5406,17.546,17.5406,17.5406,26900.0
2006-07-31 14:50:00,31.94,31.94,31.93,31.93,26300.0,17.546,17.546,17.5406,17.5406,26300.0
2006-07-31 14:55:00,31.93,31.94,31.93,31.94,33900.0,17.5406,17.546,17.5406,17.546,33900.0
2006-07-31 15:00:00,31.93,31.94,31.93,31.93,28000.0,17.5406,17.546,17.5406,17.5406,28000.0
2006-07-31 15:05:00,31.94,31.95,31.93,31.94,60000.0,17.546,17.5515,17.5406,17.546,60000.0
2006-07-31 15:10:00,31.94,31.96,31.94,31.95,51000.0,17.546,17.557,17.546,17.5515,51000.0
2006-07-31 15:15:00,31.96,31.97,31.95,31.96,23200.0,17.557,17.5625,17.5515,17.557,23200.0
2006-07-31 15:20:00,31.96,31.98,31.95,31.95,76100.0,17.557,17.568,17.5515,17.5515,76100.0
2006-07-31 15:25:00,31.95,31.97,31.95,31.96,60200.0,17.5515,17.5625,17.5515,17.557,60200.0
2006-07-31 15:30:00,31.97,31.97,31.96,31.96,58200.0,17.5625,17.5625,17.557,17.557,58200.0
2006-07-31 15:35:00,31.96,31.99,31.96,31.98,47400.0,17.557,17.5735,17.557,17.568,47400.0
2006-07-31 15:40:00,31.99,32.01,31.98,32.0,140800.0,17.5735,17.5845,17.568,17.579,140800.0
2006-07-31 15:45:00,32.01,32.01,32.0,32.0,95600.0,17.5845,17.5845,17.579,17.579,95600.0
2006-07-31 15:50:00,32.0,32.04,32.0,32.03,129300.0,17.579,17.601,17.579,17.5955,129300.0
2006-07-31 15:55:00,32.04,32.04,32.01,32.01,299500.0,17.601,17.601,17.5845,17.5845,299500.0
2006-08-01 09:30:00,31.86,31.95,31.85,31.95,72000.0,17.5021,17.5515,17.4966,17.5515,72000.0
2006-08-01 09:35:00,31.94,31.98,31.87,31.95,306400.0,17.546,17.568,17.5076,17.5515,306400.0
2006-08-01 09:40:00,31.95,31.95,31.87,31.9,162500.0,17.5515,17.5515,17.5076,17.5241,162500.0
2006-08-01 09:45:00,31.9,31.92,31.87,31.89,147600.0,17.5241,17.5351,17.5076,17.5186,147600.0
2006-08-01 09:50:00,31.89,31.97,31.89,31.94,113100.0,17.5186,17.5625,17.5186,17.546,113100.0
2006-08-01 09:55:00,31.94,31.96,31.9,31.94,112700.0,17.546,17.557,17.5241,17.546,112700.0
2006-08-01 10:00:00,31.93,31.93,31.85,31.89,113000.0,17.5406,17.5406,17.4966,17.5186,113000.0
2006-08-01 10:05:00,31.88,31.89,31.85,31.85,130800.0,17.5131,17.5186,17.4966,17.4966,130800.0
2006-08-01 10:10:00,31.85,31.86,31.82,31.85,129800.0,17.4966,17.5021,17.4801,17.4966,129800.0
2006-08-01 10:15:00,31.86,31.88,31.85,31.87,54000.0,17.5021,17.5131,17.4966,17.5076,54000.0
2006-08-01 10:20:00,31.87,31.88,31.85,31.85,117700.0,17.5076,17.5131,17.4966,17.4966,117700.0
2006-08-01 10:25:00,31.85,31.87,31.85,31.87,51900.0,17.4966,17.5076,17.4966,17.5076,51900.0
2006-08-01 10:30:00,31.87,31.87,31.86,31.87,114100.0,17.5076,17.5076,17.5021,17.5076,114100.0
2006-08-01 10:35:00,31.87,31.88,31.86,31.87,145900.0,17.5076,17.5131,17.5021,17.5076,145900.0
2006-08-01 10:40:00,31.88,31.93,31.87,31.89,85600.0,17.5131,17.5406,17.5076,17.5186,85600.0
2006-08-01 10:45:00,31.9,31.9,31.87,31.88,14400.0,17.5241,17.5241,17.5076,17.5131,14400.0
2006-08-01 10:50:00,31.88,31.88,31.86,31.87,24000.0,17.5131,17.5131,17.5021,17.5076,24000.0
2006-08-01 10:55:00,31.86,31.9,31.85,31.87,182500.0,17.5021,17.5241,17.4966,17.5076,182500.0
2006-08-01 11:00:00,31.87,31.89,31.85,31.86,154700.0,17.5076,17.5186,17.4966,17.5021,154700.0
2006-08-01 11:05:00,31.86,31.9,31.85,31.88,98300.0,17.5021,17.5241,17.4966,17.5131,98300.0
2006-08-01 11:10:00,31.88,31.88,31.85,31.86,109500.0,17.5131,17.5131,17.4966,17.5021,109500.0
2006-08-01 11:15:00,31.86,31.87,31.86,31.87,22100.0,17.5021,17.5076,17.5021,17.5076,22100.0
2006-08-01 11:20:00,31.87,31.87,31.85,31.85,50300.0,17.5076,17.5076,17.4966,17.4966,50300.0
2006-08-01 11:25:00,31.86,31.86,31.85,31.85,34900.0,17.5021,17.5021,17.4966,17.4966,34900.0
2006-08-01 11:30:00,31.86,31.87,31.86,31.87,77500.0,17.5021,17.5076,17.5021,17.5076,77500.0
2006-08-01 11:35:00,31.87,31.89,31.86,31.88,40000.0,17.5076,17.5186,17.5021,17.5131,40000.0
2006-08-01 11:40:00,31.88,31.88,31.87,31.88,23400.0,17.5131,17.5131,17.5076,17.5131,23400.0
2006-08-01 11:45:00,31.87,31.88,31.86,31.87,105600.0,17.5076,17.5131,17.5021,17.5076,105600.0
2006-08-01 11:50:00,31.86,31.89,31.86,31.89,36600.0,17.5021,17.5186,17.5021,17.5186,36600.0
2006-08-01 11:55:00,31.89,31.89,31.88,31.88,33200.0,17.5186,17.5186,17.5131,17.5131,33200.0
2006-08-01 12:00:00,31.88,31.89,31.87,31.87,24900.0,17.5131,17.5186,17.5076,17.5076,24900.0
2006-08-01 12:05:00,31.87,31.89,31.87,31.89,43900.0,17.5076,17.5186,17.5076,17.5186,43900.0
2006-08-01 12:10:00,31.89,31.9,31.87,31.88,35300.0,17.5186,17.5241,17.5076,17.5131,35300.0
2006-08-01 12:15:00,31.88,31.89,31.87,31.89,28900.0,17.5131,17.5186,17.5076,17.5186,28900.0
2006-08-01 12:20:00,31.89,31.9,31.88,31.9,48100.0,17.5186,17.5241,17.5131,17.5241,48100.0
2006-08-01 12:25:00,31.9,31.93,31.9,31.91,32800.0,17.5241,17.5406,17.5241,17.5296,32800.0
2006-08-01 12:30:00,31.92,31.92,31.91,31.91,11100.0,17.5351,17.5351,17.5296,17.5296,11100.0
2006-08-01 12:35:00,31.91,31.91,31.9,31.91,40300.0,17.5296,17.5296,17.5241,17.5296,40300.0
2006-08-01 12:40:00,31.91,31.92,31.91,31.92,25400.0,17.5296,17.5351,17.5296,17.5351,25400.0
2006-08-01 12:45:00,31.92,31.92,31.89,31.91,28400.0,17.5351,17.5351,17.5186,17.5296,28400.0
2006-08-01 12:50:00,31.91,31.93,31.9,31.91,26200.0,17.5296,17.5406,17.5241,17.5296,26200.0
2006-08-01 12:55:00,31.91,31.95,31.91,31.95,41500.0,17.5296,17.5515,17.5296,17.5515,41500.0
2006-08-01 13:00:00,31.95,31.96,31.94,31.94,19700.0,17.5515,17.557,17.546,17.546,19700.0
2006-08-01 13:05:00,31.94,31.94,31.91,31.92,19400.0,17.546,17.546,17.5296,17.5351,19400.0
2006-08-01 13:10:00,31.92,31.95,31.92,31.94,21000.0,17.5351,17.5515,17.5351,17.546,21000.0
2006-08-01 13:15:00,31.94,31.94,31.92,31.93,24900.0,17.546,17.546,17.5351,17.5406,24900.0
2006-08-01 13:20:00,31.93,31.94,31.92,31.92,21400.0,17.5406,17.546,17.5351,17.5351,21400.0
2006-08-01 13:25:00,31.92,31.94,31.92,31.93,13600.0,17.5351,17.546,17.5351,17.5406,13600.0
2006-08-01 13:30:00,31.93,31.93,31.9,31.91,40300.0,17.5406,17.5406,17.5241,17.5296,40300.0
2006-08-01 13:35:00,31.91,31.92,31.91,31.91,65400.0,17.5296,17.5351,17.5296,17.5296,65400.0
2006-08-01 13:40:00,31.91,31.92,31.89,31.9,112900.0,17.5296,17.5351,17.5186,17.5241,112900.0
2006-08-01 13:45:00,31.89,31.92,31.88,31.89,166600.0,17.5186,17.5351,17.5131,17.5186,166600.0
2006-08-01 13:50:00,31.88,31.89,31.87,31.88,86300.0,17.5131,17.5186,17.5076,17.5131,86300.0
2006-08-01 13:55:00,31.88,31.89,31.87,31.88,71400.0,17.5131,17.5186,17.5076,17.5131,71400.0
2006-08-01 14:00:00,31.88,31.9,31.87,31.87,93700.0,17.5131,17.5241,17.5076,17.5076,93700.0
2006-08-01 14:05:00,31.87,31.88,31.87,31.87,26700.0,17.5076,17.5131,17.5076,17.5076,26700.0
2006-08-01 14:10:00,31.88,31.88,31.87,31.88,18900.0,17.5131,17.5131,17.5076,17.5131,18900.0
2006-08-01 14:15:00,31.88,31.89,31.87,31.88,45600.0,17.5131,17.5186,17.5076,17.5131,45600.0
2006-08-01 14:20:00,31.88,31.89,31.87,31.89,88300.0,17.5131,17.5186,17.5076,17.5186,88300.0
2006-08-01 14:25:00,31.89,31.9,31.87,31.89,62000.0,17.5186,17.5241,17.5076,17.5186,62000.0
2006-08-01 14:30:00,31.89,31.89,31.87,31.89,17400.0,17.5186,17.5186,17.5076,17.5186,17400.0
2006-08-01 14:35:00,31.89,31.89,31.88,31.88,31300.0,17.5186,17.5186,17.5131,17.5131,31300.0
2006-08-01 14:40:00,31.88,31.88,31.86,31.86,41400.0,17.5131,17.5131,17.5021,17.5021,41400.0
2006-08-01 14:45:00,31.87,31.88,31.87,31.88,34300.0,17.5076,17.5131,17.5076,17.5131,34300.0
2006-08-01 14:50:00,31.87,31.88,31.86,31.88,72700.0,17.5076,17.5131,17.5021,17.5131,72700.0
2006-08-01 14:55:00,31.88,31.89,31.87,31.89,100400.0,17.5131,17.5186,17.5076,17.5186,100400.0
2006-08-01 15:00:00,31.89,31.89,31.87,31.88,38100.0,17.5186,17.5186,17.5076,17.5131,38100.0
2006-08-01 15:05:00,31.88,31.89,31.87,31.88,153200.0,17.5131,17.5186,17.5076,17.5131,153200.0
2006-08-01 15:10:00,31.88,31.89,31.88,31.88,43400.0,17.5131,17.5186,17.5131,17.5131,43400.0
2006-08-01 15:15:00,31.88,31.89,31.88,31.88,84800.0,17.5131,17.5186,17.5131,17.5131,84800.0
2006-08-01 15:20:00,31.88,31.89,31.88,31.88,74900.0,17.5131,17.5186,17.5131,17.5131,74900.0
2006-08-01 15:25:00,31.88,31.89,31.88,31.89,83700.0,17.5131,17.5186,17.5131,17.5186,83700.0
2006-08-01 15:30:00,31.89,31.89,31.87,31.88,124800.0,17.5186,17.5186,17.5076,17.5131,124800.0
2006-08-01 15:35:00,31.88,31.89,31.87,31.89,135700.0,17.5131,17.5186,17.5076,17.5186,135700.0
2006-08-01 15:40:00,31.89,31.89,31.88,31.88,154000.0,17.5186,17.5186,17.5131,17.5131,154000.0
2006-08-01 15:45:00,31.88,31.91,31.88,31.9,152400.0,17.5131,17.5296,17.5131,17.5241,152400.0
2006-08-01 15:50:00,31.9,31.91,31.88,31.89,243500.0,17.5241,17.5296,17.5131,17.5186,243500.0
2006-08-01 15:55:00,31.89,31.9,31.87,31.9,150300.0,17.5186,17.5241,17.5076,17.5241,150300.0
2006-08-02 09:30:00,31.93,31.93,31.9,31.91,99600.0,17.5406,17.5406,17.5241,17.5296,99600.0
2006-08-02 09:35:00,31.93,31.94,31.91,31.92,27600.0,17.5406,17.546,17.5296,17.5351,27600.0
2006-08-02 09:40:00,31.92,31.93,31.92,31.93,431000.0,17.5351,17.5406,17.5351,17.5406,431000.0
2006-08-02 09:45:00,31.92,31.93,31.92,31.92,26900.0,17.5351,17.5406,17.5351,17.5351,26900.0
2006-08-02 09:50:00,31.93,31.93,31.91,31.92,61300.0,17.5406,17.5406,17.5296,17.5351,61300.0
2006-08-02 09:55:00,31.92,31.92,31.91,31.91,31900.0,17.5351,17.5351,17.5296,17.5296,31900.0
2006-08-02 10:00:00,31.91,31.92,31.91,31.91,58500.0,17.5296,17.5351,17.5296,17.5296,58500.0
2006-08-02 10:05:00,31.91,31.91,31.9,31.9,53100.0,17.5296,17.5296,17.5241,17.5241,53100.0
2006-08-02 10:10:00,31.9,31.91,31.9,31.91,36700.0,17.5241,17.5296,17.5241,17.5296,36700.0
2006-08-02 10:15:00,31.9,31.91,31.89,31.89,81800.0,17.5241,17.5296,17.5186,17.5186,81800.0
2006-08-02 10:20:00,31.89,31.9,31.88,31.89,57500.0,17.5186,17.5241,17.5131,17.5186,57500.0
2006-08-02 10:25:00,31.9,31.9,31.89,31.89,298900.0,17.5241,17.5241,17.5186,17.5186,298900.0
2006-08-02 10:30:00,31.89,31.91,31.89,31.9,64900.0,17.5186,17.5296,17.5186,17.5241,64900.0
2006-08-02 10:35:00,31.9,31.91,31.89,31.89,50100.0,17.5241,17.5296,17.5186,17.5186,50100.0
2006-08-02 10:40:00,31.89,31.9,31.88,31.88,38700.0,17.5186,17.5241,17.5131,17.5131,38700.0
2006-08-02 10:45:00,31.87,31.89,31.86,31.87,31800.0,17.5076,17.5186,17.5021,17.5076,31800.0
2006-08-02 10:50:00,31.87,31.89,31.87,31.89,61700.0,17.5076,17.5186,17.5076,17.5186,61700.0
2006-08-02 10:55:00,31.88,31.89,31.87,31.87,26700.0,17.5131,17.5186,17.5076,17.5076,26700.0
2006-08-02 11:00:00,31.88,31.9,31.87,31.9,99700.0,17.5131,17.5241,17.5076,17.5241,99700.0
2006-08-02 11:05:00,31.9,31.9,31.88,31.88,42600.0,17.5241,17.5241,17.5131,17.5131,42600.0
2006-08-02 11:10:00,31.89,31.91,31.87,31.91,93000.0,17.5186,17.5296,17.5076,17.5296,93000.0
2006-08-02 11:15:00,31.91,31.93,31.9,31.93,81600.0,17.5296,17.5406,17.5241,17.5406,81600.0
2006-08-02 11:20:00,31.93,31.96,31.92,31.94,44500.0,17.5406,17.557,17.5351,17.546,44500.0
2006-08-02 11:25:00,31.94,31.94,31.92,31.92,11100.0,17.546,17.546,17.5351,17.5351,11100.0
2006-08-02 11:30:00,31.93,31.93,31.91,31.92,31800.0,17.5406,17.5406,17.5296,17.5351,31800.0
2006-08-02 11:35:00,31.92,31.94,31.92,31.93,55600.0,17.5351,17.546,17.5351,17.5406,55600.0
2006-08-02 11:40:00,31.94,31.95,31.93,31.95,46300.0,17.546,17.5515,17.5406,17.5515,46300.0
2006-08-02 11:45:00,31.95,31.96,31.94,31.96,60600.0,17.5515,17.557,17.546,17.557,60600.0
2006-08-02 11:50:00,31.96,31.98,31.95,31.97,66900.0,17.557,17.568,17.5515,17.5625,66900.0
2006-08-02 11:55:00,31.97,32.0,31.96,32.0,86500.0,17.5625,17.579,17.557,17.579,86500.0
2006-08-02 12:00:00,32.0,32.0,31.99,32.0,69700.0,17.579,17.579,17.5735,17.579,69700.0
2006-08-02 12:05:00,32.0,32.01,31.98,32.01,115400.0,17.579,17.5845,17.568,17.5845,115400.0
2006-08-02 12:10:00,32.01,32.01,31.98,32.0,139400.0,17.5845,17.5845,17.568,17.579,139400.0
2006-08-02 12:15:00,31.99,32.0,31.98,31.99,34500.0,17.5735,17.579,17.568,17.5735,34500.0
2006-08-02 12:20:00,31.99,31.99,31.98,31.99,26200.0,17.5735,17.5735,17.568,17.5735,26200.0
2006-08-02 12:25:00,31.99,31.99,31.97,31.99,58300.0,17.5735,17.5735,17.5625,17.5735,58300.0
2006-08-02 12:30:00,31.99,31.99,31.97,31.97,47600.0,17.5735,17.5735,17.5625,17.5625,47600.0
2006-08-02 12:35:00,31.98,31.98,31.97,31.98,19700.0,17.568,17.568,17.5625,17.568,19700.0
2006-08-02 12:40:00,31.97,31.98,31.97,31.98,31900.0,17.5625,17.568,17.5625,17.568,31900.0
2006-08-02 12:45:00,31.98,31.98,31.97,31.98,32200.0,17.568,17.568,17.5625,17.568,32200.0
2006-08-02 12:50:00,31.98,31.98,31.97,31.98,58800.0,17.568,17.568,17.5625,17.568,58800.0
2006-08-02 12:55:00,31.98,31.99,31.97,31.99,42100.0,17.568,17.5735,17.5625,17.5735,42100.0
2006-08-02 13:00:00,31.99,31.99,31.98,31.99,29700.0,17.5735,17.5735,17.568,17.5735,29700.0
2006-08-02 13:05:00,31.99,31.99,31.97,31.98,149700.0,17.5735,17.5735,17.5625,17.568,149700.0
2006-08-02 13:10:00,31.98,31.99,31.98,31.98,20900.0,17.568,17.5735,17.568,17.568,20900.0
2006-08-02 13:15:00,31.98,31.98,31.97,31.98,27600.0,17.568,17.568,17.5625,17.568,27600.0
2006-08-02 13:20:00,31.97,31.98,31.97,31.97,13700.0,17.5625,17.568,17.5625,17.5625,13700.0
2006-08-02 13:25:00,31.97,31.98,31.97,31.98,56300.0,17.5625,17.568,17.5625,17.568,56300.0
2006-08-02 13:30:00,31.97,31.98,31.97,31.97,49100.0,17.5625,17.568,17.5625,17.5625,49100.0
2006-08-02 13:35:00,31.98,32.0,31.98,31.99,37100.0,17.568,17.579,17.568,17.5735,37100.0
2006-08-02 13:40:00,31.98,31.99,31.98,31.98,16200.0,17.568,17.5735,17.568,17.568,16200.0
2006-08-02 13:45:00,31.98,32.0,31.98,31.99,47000.0,17.568,17.579,17.568,17.5735,47000.0
2006-08-02 13:50:00,32.0,32.0,31.98,31.99,49600.0,17.579,17.579,17.568,17.5735,49600.0
2006-08-02 13:55:00,31.98,31.99,31.97,31.98,11200.0,17.568,17.5735,17.5625,17.568,11200.0
2006-08-02 14:00:00,31.97,31.98,31.97,31.98,26900.0,17.5625,17.568,17.5625,17.568,26900.0
2006-08-02 14:05:00,31.98,32.0,31.97,32.0,55800.0,17.568,17.579,17.5625,17.579,55800.0
2006-08-02 14:10:00,32.0,32.01,31.99,31.99,247700.0,17.579,17.5845,17.5735,17.5735,247700.0
2006-08-02 14:15:00,32.0,32.0,31.99,31.99,56900.0,17.579,17.579,17.5735,17.5735,56900.0
2006-08-02 14:20:00,31.99,32.0,31.98,32.0,105700.0,17.5735,17.579,17.568,17.579,105700.0
2006-08-02 14:25:00,32.0,32.01,31.98,31.98,89100.0,17.579,17.5845,17.568,17.568,89100.0
2006-08-02 14:30:00,31.98,32.0,31.97,31.98,73000.0,17.568,17.579,17.5625,17.568,73000.0
2006-08-02 14:35:00,31.98,31.98,31.94,31.97,111100.0,17.568,17.568,17.546,17.5625,111100.0
2006-08-02 14:40:00,31.97,31.97,31.94,31.95,604700.0,17.5625,17.5625,17.546,17.5515,604700.0
2006-08-02 14:45:00,31.94,31.96,31.93,31.94,219400.0,17.546,17.557,17.5406,17.546,219400.0
2006-08-02 14:50:00,31.93,31.96,31.93,31.95,99100.0,17.5406,17.557,17.5406,17.5515,99100.0
2006-08-02 14:55:00,31.94,31.95,31.94,31.95,25800.0,17.546,17.5515,17.546,17.5515,25800.0
2006-08-02 15:00:00,31.95,31.95,31.94,31.94,33100.0,17.5515,17.5515,17.546,17.546,33100.0
2006-08-02 15:05:00,31.95,31.95,31.94,31.94,65200.0,17.5515,17.5515,17.546,17.546,65200.0
2006-08-02 15:10:00,31.94,31.94,31.89,31.91,172300.0,17.546,17.546,17.5186,17.5296,172300.0
2006-08-02 15:15:00,31.91,31.93,31.9,31.92,109500.0,17.5296,17.5406,17.5241,17.5351,109500.0
2006-08-02 15:20:00,31.92,31.92,31.9,31.91,73700.0,17.5351,17.5351,17.5241,17.5296,73700.0
2006-08-02 15:25:00,31.9,31.92,31.9,31.92,99300.0,17.5241,17.5351,17.5241,17.5351,99300.0
2006-08-02 15:30:00,31.92,31.93,31.9,31.93,227000.0,17.5351,17.5406,17.5241,17.5406,227000.0
2006-08-02 15:35:00,31.93,31.93,31.91,31.91,73100.0,17.5406,17.5406,17.5296,17.5296,73100.0
2006-08-02 15:40:00,31.92,31.93,31.91,31.92,117200.0,17.5351,17.5406,17.5296,17.5351,117200.0
2006-08-02 15:45:00,31.92,31.93,31.9,31.91,161700.0,17.5351,17.5406,17.5241,17.5296,161700.0
2006-08-02 15:50:00,31.91,31.91,31.89,31.89,174800.0,17.5296,17.5296,17.5186,17.5186,174800.0
2006-08-02 15:55:00,31.89,31.92,31.89,31.92,240200.0,17.5186,17.5351,17.5186,17.5351,240200.0
2006-08-03 09:30:00,31.8,31.89,31.54,31.85,166000.0,17.4691,17.5186,17.3263,17.4966,166000.0
2006-08-03 09:35:00,31.85,31.9,31.85,31.85,32700.0,17.4966,17.5241,17.4966,17.4966,32700.0
2006-08-03 09:40:00,31.86,31.97,31.86,31.94,26100.0,17.5021,17.5625,17.5021,17.546,26100.0
2006-08-03 09:45:00,31.94,31.97,31.93,31.93,37800.0,17.546,17.5625,17.5406,17.5406,37800.0
2006-08-03 09:50:00,31.93,31.95,31.89,31.91,52700.0,17.5406,17.5515,17.5186,17.5296,52700.0
2006-08-03 09:55:00,31.91,31.94,31.91,31.92,25200.0,17.5296,17.546,17.5296,17.5351,25200.0
2006-08-03 10:00:00,31.93,31.94,31.9,31.92,36100.0,17.5406,17.546,17.5241,17.5351,36100.0
2006-08-03 10:05:00,31.92,31.93,31.9,31.91,164900.0,17.5351,17.5406,17.5241,17.5296,164900.0
2006-08-03 10:10:00,31.9,31.92,31.9,31.91,33500.0,17.5241,17.5351,17.5241,17.5296,33500.0
2006-08-03 10:15:00,31.9,31.93,31.87,31.92,70000.0,17.5241,17.5406,17.5076,17.5351,70000.0
2006-08-03 10:20:00,31.92,31.96,31.91,31.92,233500.0,17.5351,17.557,17.5296,17.5351,233500.0
2006-08-03 10:25:00,31.93,31.93,31.89,31.92,60800.0,17.5406,17.5406,17.5186,17.5351,60800.0
2006-08-03 10:30:00,31.91,31.92,31.91,31.92,27100.0,17.5296,17.5351,17.5296,17.5351,27100.0
2006-08-03 10:35:00,31.92,31.93,31.88,31.9,53900.0,17.5351,17.5406,17.5131,17.5241,53900.0
2006-08-03 10:40:00,31.91,31.93,31.9,31.92,59400.0,17.5296,17.5406,17.5241,17.5351,59400.0
2006-08-03 10:45:00,31.93,31.94,31.91,31.93,123100.0,17.5406,17.546,17.5296,17.5406,123100.0
2006-08-03 10:50:00,31.93,31.97,31.92,31.97,46900.0,17.5406,17.5625,17.5351,17.5625,46900.0
2006-08-03 10:55:00,31.96,32.0,31.94,31.97,146200.0,17.557,17.579,17.546,17.5625,146200.0
2006-08-03 11:00:00,31.96,32.06,31.96,32.06,186100.0,17.557,17.612,17.557,17.612,186100.0
2006-08-03 11:05:00,32.06,32.15,32.05,32.15,352600.0,17.612,17.6614,17.6065,17.6614,352600.0
2006-08-03 11:10:00,32.15,32.17,32.05,32.17,164300.0,17.6614,17.6724,17.6065,17.6724,164300.0
2006-08-03 11:15:00,32.17,32.2,32.17,32.19,441100.0,17.6724,17.6889,17.6724,17.6834,441100.0
2006-08-03 11:20:00,32.19,32.19,32.17,32.17,48400.0,17.6834,17.6834,17.6724,17.6724,48400.0
2006-08-03 11:25:00,32.18,32.18,32.16,32.18,37800.0,17.6779,17.6779,17.6669,17.6779,37800.0
2006-08-03 11:30:00,32.17,32.17,32.14,32.16,70600.0,17.6724,17.6724,17.6559,17.6669,70600.0
2006-08-03 11:35:00,32.16,32.19,32.15,32.17,82900.0,17.6669,17.6834,17.6614,17.6724,82900.0
2006-08-03 11:40:00,32.17,32.18,32.16,32.18,39700.0,17.6724,17.6779,17.6669,17.6779,39700.0
2006-08-03 11:45:00,32.18,32.19,32.15,32.15,65800.0,17.6779,17.6834,17.6614,17.6614,65800.0
2006-08-03 11:50:00,32.16,32.17,32.15,32.17,42600.0,17.6669,17.6724,17.6614,17.6724,42600.0
2006-08-03 11:55:00,32.16,32.19,32.16,32.19,45000.0,17.6669,17.6834,17.6669,17.6834,45000.0
2006-08-03 12:00:00,32.19,32.19,32.18,32.18,42300.0,17.6834,17.6834,17.6779,17.6779,42300.0
2006-08-03 12:05:00,32.18,32.19,32.18,32.18,34300.0,17.6779,17.6834,17.6779,17.6779,34300.0
2006-08-03 12:10:00,32.18,32.19,32.17,32.17,60700.0,17.6779,17.6834,17.6724,17.6724,60700.0
2006-08-03 12:15:00,32.18,32.18,32.16,32.17,31100.0,17.6779,17.6779,17.6669,17.6724,31100.0
2006-08-03 12:20:00,32.17,32.17,32.16,32.16,18200.0,17.6724,17.6724,17.6669,17.6669,18200.0
2006-08-03 12:25:00,32.16,32.17,32.16,32.17,24700.0,17.6669,17.6724,17.6669,17.6724,24700.0
2006-08-03 12:30:00,32.17,32.17,32.15,32.17,60600.0,17.6724,17.6724,17.6614,17.6724,60600.0
2006-08-03 12:35:00,32.17,32.17,32.14,32.14,80800.0,17.6724,17.6724,17.6559,17.6559,80800.0
2006-08-03 12:40:00,32.15,32.16,32.1,32.1,89400.0,17.6614,17.6669,17.6339,17.6339,89400.0
2006-08-03 12:45:00,32.11,32.11,32.1,32.1,24400.0,17.6394,17.6394,17.6339,17.6339,24400.0
2006-08-03 12:50:00,32.1,32.11,32.08,32.08,90400.0,17.6339,17.6394,17.623,17.623,90400.0
2006-08-03 12:55:00,32.08,32.08,32.05,32.05,45200.0,17.623,17.623,17.6065,17.6065,45200.0
2006-08-03 13:00:00,32.05,32.11,32.05,32.11,81200.0,17.6065,17.6394,17.6065,17.6394,81200.0
2006-08-03 13:05:00,32.11,32.15,32.1,32.14,71500.0,17.6394,17.6614,17.6339,17.6559,71500.0
2006-08-03 13:10:00,32.13,32.13,32.12,32.12,16100.0,17.6504,17.6504,17.6449,17.6449,16100.0
2006-08-03 13:15:00,32.13,32.15,32.11,32.15,77700.0,17.6504,17.6614,17.6394,17.6614,77700.0
2006-08-03 13:20:00,32.15,32.17,32.14,32.17,85700.0,17.6614,17.6724,17.6559,17.6724,85700.0
2006-08-03 13:25:00,32.16,32.18,32.16,32.17,90000.0,17.6669,17.6779,17.6669,17.6724,90000.0
2006-08-03 13:30:00,32.17,32.17,32.16,32.17,4200.0,17.6724,17.6724,17.6669,17.6724,4200.0
2006-08-03 13:35:00,32.17,32.18,32.16,32.16,40900.0,17.6724,17.6779,17.6669,17.6669,40900.0
2006-08-03 13:40:00,32.16,32.18,32.15,32.17,31800.0,17.6669,17.6779,17.6614,17.6724,31800.0
2006-08-03 13:45:00,32.17,32.18,32.16,32.18,86400.0,17.6724,17.6779,17.6669,17.6779,86400.0
2006-08-03 13:50:00,32.18,32.2,32.18,32.19,101500.0,17.6779,17.6889,17.6779,17.6834,101500.0
2006-08-03 13:55:00,32.19,32.2,32.17,32.18,54400.0,17.6834,17.6889,17.6724,17.6779,54400.0
2006-08-03 14:00:00,32.18,32.19,32.18,32.19,60600.0,17.6779,17.6834,17.6779,17.6834,60600.0
2006-08-03 14:05:00,32.19,32.2,32.18,32.19,119300.0,17.6834,17.6889,17.6779,17.6834,119300.0
2006-08-03 14:10:00,32.2,32.2,32.19,32.2,63600.0,17.6889,17.6889,17.6834,17.6889,63600.0
2006-08-03 14:15:00,32.2,32.2,32.18,32.18,281300.0,17.6889,17.6889,17.6779,17.6779,281300.0
2006-08-03 14:20:00,32.18,32.19,32.16,32.16,42600.0,17.6779,17.6834,17.6669,17.6669,42600.0
2006-08-03 14:25:00,32.17,32.18,32.15,32.16,47400.0,17.6724,17.6779,17.6614,17.6669,47400.0
2006-08-03 14:30:00,32.17,32.17,32.15,32.15,72500.0,17.6724,17.6724,17.6614,17.6614,72500.0
2006-08-03 14:35:00,32.16,32.18,32.15,32.18,42000.0,17.6669,17.6779,17.6614,17.6779,42000.0
2006-08-03 14:40:00,32.18,32.21,32.17,32.21,209400.0,17.6779,17.6944,17.6724,17.6944,209400.0
2006-08-03 14:45:00,32.21,32.21,32.18,32.19,55200.0,17.6944,17.6944,17.6779,17.6834,55200.0
2006-08-03 14:50:00,32.19,32.21,32.18,32.21,46900.0,17.6834,17.6944,17.6779,17.6944,46900.0
2006-08-03 14:55:00,32.2,32.23,32.2,32.22,119000.0,17.6889,17.7054,17.6889,17.6999,119000.0
2006-08-03 15:00:00,32.22,32.24,32.22,32.24,64200.0,17.6999,17.7109,17.6999,17.7109,64200.0
2006-08-03 15:05:00,32.24,32.24,32.21,32.22,104900.0,17.7109,17.7109,17.6944,17.6999,104900.0
2006-08-03 15:10:00,32.22,32.22,32.2,32.21,133600.0,17.6999,17.6999,17.6889,17.6944,133600.0
2006-08-03 15:15:00,32.21,32.22,32.2,32.22,54400.0,17.6944,17.6999,17.6889,17.6999,54400.0
2006-08-03 15:20:00,32.22,32.22,32.2,32.2,98000.0,17.6999,17.6999,17.6889,17.6889,98000.0
2006-08-03 15:25:00,32.21,32.21,32.2,32.21,52400.0,17.6944,17.6944,17.6889,17.6944,52400.0
2006-08-03 15:30:00,32.21,32.22,32.2,32.22,88200.0,17.6944,17.6999,17.6889,17.6999,88200.0
2006-08-03 15:35:00,32.22,32.22,32.19,32.2,170900.0,17.6999,17.6999,17.6834,17.6889,170900.0
2006-08-03 15:40:00,32.2,32.2,32.19,32.2,145800.0,17.6889,17.6889,17.6834,17.6889,145800.0
2006-08-03 15:45:00,32.2,32.2,32.19,32.2,191800.0,17.6889,17.6889,17.6834,17.6889,191800.0
2006-08-03 15:50:00,32.2,32.21,32.15,32.16,114200.0,17.6889,17.6944,17.6614,17.6669,114200.0
2006-08-03 15:55:00,32.16,32.16,32.14,32.15,133200.0,17.6669,17.6669,17.6559,17.6614,133200.0
2006-08-04 09:30:00,32.28,32.3,32.26,32.3,150900.0,17.7328,17.7438,17.7218,17.7438,150900.0
2006-08-04 09:35:00,32.3,32.39,32.3,32.35,169200.0,17.7438,17.7933,17.7438,17.7713,169200.0
2006-08-04 09:40:00,32.36,32.39,32.35,32.39,96000.0,17.7768,17.7933,17.7713,17.7933,96000.0
2006-08-04 09:45:00,32.38,32.4,32.33,32.34,129300.0,17.7878,17.7987,17.7603,17.7658,129300.0
2006-08-04 09:50:00,32.36,32.38,32.34,32.37,214700.0,17.7768,17.7878,17.7658,17.7823,214700.0
2006-08-04 09:55:00,32.37,32.37,32.33,32.35,193400.0,17.7823,17.7823,17.7603,17.7713,193400.0
2006-08-04 10:00:00,32.35,32.4,32.35,32.38,138300.0,17.7713,17.7987,17.7713,17.7878,138300.0
2006-08-04 10:05:00,32.37,32.4,32.37,32.38,77600.0,17.7823,17.7987,17.7823,17.7878,77600.0
2006-08-04 10:10:00,32.38,32.4,32.37,32.4,136700.0,17.7878,17.7987,17.7823,17.7987,136700.0
2006-08-04 10:15:00,32.4,32.4,32.38,32.39,75300.0,17.7987,17.7987,17.7878,17.7933,75300.0
2006-08-04 10:20:00,32.39,32.4,32.38,32.39,131100.0,17.7933,17.7987,17.7878,17.7933,131100.0
2006-08-04 10:25:00,32.39,32.39,32.35,32.37,58500.0,17.7933,17.7933,17.7713,17.7823,58500.0
2006-08-04 10:30:00,32.37,32.39,32.36,32.39,154800.0,17.7823,17.7933,17.7768,17.7933,154800.0
2006-08-04 10:35:00,32.39,32.4,32.38,32.4,102100.0,17.7933,17.7987,17.7878,17.7987,102100.0
2006-08-04 10:40:00,32.4,32.4,32.37,32.38,81600.0,17.7987,17.7987,17.7823,17.7878,81600.0
2006-08-04 10:45:00,32.38,32.39,32.37,32.39,81500.0,17.7878,17.7933,17.7823,17.7933,81500.0
2006-08-04 10:50:00,32.39,32.42,32.38,32.42,123200.0,17.7933,17.8097,17.7878,17.8097,123200.0
2006-08-04 10:55:00,32.41,32.42,32.4,32.42,243900.0,17.8042,17.8097,17.7987,17.8097,243900.0
2006-08-04 11:00:00,32.42,32.44,32.42,32.42,236200.0,17.8097,17.8207,17.8097,17.8097,236200.0
2006-08-04 11:05:00,32.42,32.43,32.42,32.42,502000.0,17.8097,17.8152,17.8097,17.8097,502000.0
2006-08-04 11:10:00,32.43,32.43,32.42,32.43,235800.0,17.8152,17.8152,17.8097,17.8152,235800.0
2006-08-04 11:15:00,32.43,32.43,32.42,32.42,197500.0,17.8152,17.8152,17.8097,17.8097,197500.0
2006-08-04 11:20:00,32.43,32.43,32.42,32.43,122300.0,17.8152,17.8152,17.8097,17.8152,122300.0
2006-08-04 11:25:00,32.43,32.43,32.42,32.42,57500.0,17.8152,17.8152,17.8097,17.8097,57500.0
2006-08-04 11:30:00,32.43,32.43,32.38,32.39,65400.0,17.8152,17.8152,17.7878,17.7933,65400.0
2006-08-04 11:35:00,32.39,32.4,32.38,32.4,46600.0,17.7933,17.7987,17.7878,17.7987,46600.0
2006-08-04 11:40:00,32.39,32.39,32.34,32.37,91500.0,17.7933,17.7933,17.7658,17.7823,91500.0
2006-08-04 11:45:00,32.37,32.38,32.36,32.37,31200.0,17.7823,17.7878,17.7768,17.7823,31200.0
2006-08-04 11:50:00,32.38,32.38,32.36,32.36,72700.0,17.7878,17.7878,17.7768,17.7768,72700.0
2006-08-04 11:55:00,32.36,32.38,32.35,32.37,22000.0,17.7768,17.7878,17.7713,17.7823,22000.0
2006-08-04 12:00:00,32.38,32.41,32.38,32.41,45300.0,17.7878,17.8042,17.7878,17.8042,45300.0
2006-08-04 12:05:00,32.41,32.42,32.41,32.42,49300.0,17.8042,17.8097,17.8042,17.8097,49300.0
2006-08-04 12:10:00,32.42,32.42,32.41,32.41,28700.0,17.8097,17.8097,17.8042,17.8042,28700.0
2006-08-04 12:15:00,32.41,32.41,32.38,32.39,56600.0,17.8042,17.8042,17.7878,17.7933,56600.0
2006-08-04 12:20:00,32.39,32.39,32.35,32.35,44400.0,17.7933,17.7933,17.7713,17.7713,44400.0
2006-08-04 12:25:00,32.37,32.4,32.35,32.39,44900.0,17.7823,17.7987,17.7713,17.7933,44900.0
2006-08-04 12:30:00,32.4,32.4,32.39,32.39,92800.0,17.7987,17.7987,17.7933,17.7933,92800.0
2006-08-04 12:35:00,32.39,32.4,32.38,32.39,79700.0,17.7933,17.7987,17.7878,17.7933,79700.0
2006-08-04 12:40:00,32.39,32.42,32.38,32.42,69400.0,17.7933,17.8097,17.7878,17.8097,69400.0
2006-08-04 12:45:00,32.42,32.43,32.4,32.41,96100.0,17.8097,17.8152,17.7987,17.8042,96100.0
2006-08-04 12:50:00,32.41,32.42,32.41,32.42,54500.0,17.8042,17.8097,17.8042,17.8097,54500.0
2006-08-04 12:55:00,32.41,32.43,32.41,32.43,101500.0,17.8042,17.8152,17.8042,17.8152,101500.0
2006-08-04 13:00:00,32.43,32.44,32.42,32.43,85400.0,17.8152,17.8207,17.8097,17.8152,85400.0
2006-08-04 13:05:00,32.43,32.45,32.43,32.44,269400.0,17.8152,17.8262,17.8152,17.8207,269400.0
2006-08-04 13:10:00,32.44,32.44,32.38,32.38,115100.0,17.8207,17.8207,17.7878,17.7878,115100.0
2006-08-04 13:15:00,32.38,32.39,32.37,32.39,65800.0,17.7878,17.7933,17.7823,17.7933,65800.0
2006-08-04 13:20:00,32.39,32.39,32.31,32.32,156500.0,17.7933,17.7933,17.7493,17.7548,156500.0
2006-08-04 13:25:00,32.31,32.31,32.18,32.2,233700.0,17.7493,17.7493,17.6779,17.6889,233700.0
2006-08-04 13:30:00,32.22,32.24,32.2,32.22,54500.0,17.6999,17.7109,17.6889,17.6999,54500.0
2006-08-04 13:35:00,32.21,32.24,32.18,32.19,82600.0,17.6944,17.7109,17.6779,17.6834,82600.0
2006-08-04 13:40:00,32.19,32.25,32.18,32.24,66400.0,17.6834,17.7163,17.6779,17.7109,66400.0
2006-08-04 13:45:00,32.24,32.25,32.24,32.25,30600.0,17.7109,17.7163,17.7109,17.7163,30600.0
2006-08-04 13:50:00,32.25,32.27,32.25,32.26,31600.0,17.7163,17.7273,17.7163,17.7218,31600.0
2006-08-04 13:55:00,32.26,32.26,32.22,32.23,61200.0,17.7218,17.7218,17.6999,17.7054,61200.0
2006-08-04 14:00:00,32.23,32.26,32.21,32.26,67000.0,17.7054,17.7218,17.6944,17.7218,67000.0
2006-08-04 14:05:00,32.26,32.27,32.25,32.27,62700.0,17.7218,17.7273,17.7163,17.7273,62700.0
2006-08-04 14:10:00,32.27,32.29,32.23,32.23,188000.0,17.7273,17.7383,17.7054,17.7054,188000.0
2006-08-04 14:15:00,32.23,32.24,32.21,32.21,71700.0,17.7054,17.7109,17.6944,17.6944,71700.0
2006-08-04 14:20:00,32.22,32.22,32.17,32.17,61600.0,17.6999,17.6999,17.6724,17.6724,61600.0
2006-08-04 14:25:00,32.17,32.2,32.17,32.18,79800.0,17.6724,17.6889,17.6724,17.6779,79800.0
2006-08-04 14:30:00,32.18,32.2,32.17,32.19,52300.0,17.6779,17.6889,17.6724,17.6834,52300.0
2006-08-04 14:35:00,32.2,32.24,32.2,32.23,39800.0,17.6889,17.7109,17.6889,17.7054,39800.0
2006-08-04 14:40:00,32.24,32.25,32.21,32.22,55600.0,17.7109,17.7163,17.6944,17.6999,55600.0
2006-08-04 14:45:00,32.22,32.23,32.21,32.22,40200.0,17.6999,17.7054,17.6944,17.6999,40200.0
2006-08-04 14:50:00,32.23,32.24,32.2,32.21,105900.0,17.7054,17.7109,17.6889,17.6944,105900.0
2006-08-04 14:55:00,32.21,32.21,32.19,32.19,50900.0,17.6944,17.6944,17.6834,17.6834,50900.0
2006-08-04 15:00:00,32.2,32.22,32.19,32.21,102500.0,17.6889,17.6999,17.6834,17.6944,102500.0
2006-08-04 15:05:00,32.22,32.24,32.2,32.24,89200.0,17.6999,17.7109,17.6889,17.7109,89200.0
2006-08-04 15:10:00,32.24,32.28,32.24,32.26,91700.0,17.7109,17.7328,17.7109,17.7218,91700.0
2006-08-04 15:15:00,32.26,32.28,32.25,32.27,61500.0,17.7218,17.7328,17.7163,17.7273,61500.0
2006-08-04 15:20:00,32.27,32.28,32.25,32.27,89700.0,17.7273,17.7328,17.7163,17.7273,89700.0
2006-08-04 15:25:00,32.26,32.33,32.25,32.31,172400.0,17.7218,17.7603,17.7163,17.7493,172400.0
2006-08-04 15:30:00,32.3,32.32,32.29,32.29,84800.0,17.7438,17.7548,17.7383,17.7383,84800.0
2006-08-04 15:35:00,32.29,32.31,32.28,32.28,133700.0,17.7383,17.7493,17.7328,17.7328,133700.0
2006-08-04 15:40:00,32.28,32.29,32.28,32.28,32300.0,17.7328,17.7383,17.7328,17.7328,32300.0
2006-08-04 15:45:00,32.28,32.29,32.28,32.29,59900.0,17.7328,17.7383,17.7328,17.7383,59900.0
2006-08-04 15:50:00,32.29,32.29,32.28,32.28,85400.0,17.7383,17.7383,17.7328,17.7328,85400.0
2006-08-04 15:55:00,32.29,32.29,32.27,32.28,113100.0,17.7383,17.7383,17.7273,17.7328,113100.0
2006-08-07 09:30:00,32.23,32.29,32.23,32.26,56800.0,17.7054,17.7383,17.7054,17.7218,56800.0
2006-08-07 09:35:00,32.25,32.3,32.23,32.29,25800.0,17.7163,17.7438,17.7054,17.7383,25800.0
2006-08-07 09:40:00,32.31,32.32,32.29,32.31,54600.0,17.7493,17.7548,17.7383,17.7493,54600.0
2006-08-07 09:45:00,32.3,32.32,32.28,32.29,61700.0,17.7438,17.7548,17.7328,17.7383,61700.0
2006-08-07 09:50:00,32.3,32.38,32.29,32.36,59300.0,17.7438,17.7878,17.7383,17.7768,59300.0
2006-08-07 09:55:00,32.36,32.37,32.33,32.34,51800.0,17.7768,17.7823,17.7603,17.7658,51800.0
2006-08-07 10:00:00,32.33,32.37,32.31,32.35,131400.0,17.7603,17.7823,17.7493,17.7713,131400.0
2006-08-07 10:05:00,32.35,32.36,32.34,32.35,68600.0,17.7713,17.7768,17.7658,17.7713,68600.0
2006-08-07 10:10:00,32.35,32.38,32.34,32.36,64100.0,17.7713,17.7878,17.7658,17.7768,64100.0
2006-08-07 10:15:00,32.36,32.37,32.34,32.35,43000.0,17.7768,17.7823,17.7658,17.7713,43000.0
2006-08-07 10:20:00,32.35,32.37,32.32,32.34,48800.0,17.7713,17.7823,17.7548,17.7658,48800.0
2006-08-07 10:25:00,32.35,32.38,32.34,32.37,28900.0,17.7713,17.7878,17.7658,17.7823,28900.0
2006-08-07 10:30:00,32.37,32.38,32.34,32.34,41900.0,17.7823,17.7878,17.7658,17.7658,41900.0
2006-08-07 10:35:00,32.34,32.34,32.31,32.33,22500.0,17.7658,17.7658,17.7493,17.7603,22500.0
2006-08-07 10:40:00,32.33,32.34,32.32,32.33,32300.0,17.7603,17.7658,17.7548,17.7603,32300.0
2006-08-07 10:45:00,32.33,32.34,32.32,32.33,36200.0,17.7603,17.7658,17.7548,17.7603,36200.0
2006-08-07 10:50:00,32.33,32.35,32.3,32.31,110500.0,17.7603,17.7713,17.7438,17.7493,110500.0
2006-08-07 10:55:00,32.3,32.33,32.3,32.33,37600.0,17.7438,17.7603,17.7438,17.7603,37600.0
2006-08-07 11:00:00,32.33,32.34,32.32,32.34,18500.0,17.7603,17.7658,17.7548,17.7658,18500.0
2006-08-07 11:05:00,32.33,32.34,32.32,32.32,27300.0,17.7603,17.7658,17.7548,17.7548,27300.0
2006-08-07 11:10:00,32.33,32.33,32.31,32.32,52700.0,17.7603,17.7603,17.7493,17.7548,52700.0
2006-08-07 11:15:00,32.32,32.33,32.31,32.32,45300.0,17.7548,17.7603,17.7493,17.7548,45300.0
2006-08-07 11:20:00,32.32,32.33,32.32,32.33,21500.0,17.7548,17.7603,17.7548,17.7603,21500.0
2006-08-07 11:25:00,32.32,32.33,32.32,32.32,8900.0,17.7548,17.7603,17.7548,17.7548,8900.0
2006-08-07 11:30:00,32.32,32.33,32.32,32.33,12500.0,17.7548,17.7603,17.7548,17.7603,12500.0
2006-08-07 11:35:00,32.32,32.33,32.31,32.32,51500.0,17.7548,17.7603,17.7493,17.7548,51500.0
2006-08-07 11:40:00,32.32,32.32,32.31,32.32,66500.0,17.7548,17.7548,17.7493,17.7548,66500.0
2006-08-07 11:45:00,32.31,32.32,32.31,32.31,39700.0,17.7493,17.7548,17.7493,17.7493,39700.0
2006-08-07 11:50:00,32.31,32.32,32.31,32.31,29700.0,17.7493,17.7548,17.7493,17.7493,29700.0
2006-08-07 11:55:00,32.31,32.32,32.31,32.32,34400.0,17.7493,17.7548,17.7493,17.7548,34400.0
2006-08-07 12:00:00,32.32,32.33,32.31,32.33,31000.0,17.7548,17.7603,17.7493,17.7603,31000.0
2006-08-07 12:05:00,32.32,32.33,32.31,32.31,23000.0,17.7548,17.7603,17.7493,17.7493,23000.0
2006-08-07 12:10:00,32.31,32.32,32.31,32.31,48300.0,17.7493,17.7548,17.7493,17.7493,48300.0
2006-08-07 12:15:00,32.32,32.32,32.31,32.32,33900.0,17.7548,17.7548,17.7493,17.7548,33900.0
2006-08-07 12:20:00,32.32,32.32,32.31,32.32,24000.0,17.7548,17.7548,17.7493,17.7548,24000.0
2006-08-07 12:25:00,32.32,32.32,32.31,32.32,9800.0,17.7548,17.7548,17.7493,17.7548,9800.0
2006-08-07 12:30:00,32.32,32.32,32.31,32.32,51700.0,17.7548,17.7548,17.7493,17.7548,51700.0
2006-08-07 12:35:00,32.31,32.32,32.31,32.32,7900.0,17.7493,17.7548,17.7493,17.7548,7900.0
2006-08-07 12:40:00,32.32,32.34,32.31,32.33,46000.0,17.7548,17.7658,17.7493,17.7603,46000.0
2006-08-07 12:45:00,32.33,32.33,32.31,32.31,24700.0,17.7603,17.7603,17.7493,17.7493,24700.0
2006-08-07 12:50:00,32.32,32.32,32.31,32.31,17800.0,17.7548,17.7548,17.7493,17.7493,17800.0
2006-08-07 12:55:00,32.31,32.32,32.3,32.3,12700.0,17.7493,17.7548,17.7438,17.7438,12700.0
2006-08-07 13:00:00,32.3,32.3,32.29,32.3,37300.0,17.7438,17.7438,17.7383,17.7438,37300.0
2006-08-07 13:05:00,32.3,32.3,32.29,32.29,63800.0,17.7438,17.7438,17.7383,17.7383,63800.0
2006-08-07 13:10:00,32.3,32.31,32.29,32.31,52400.0,17.7438,17.7493,17.7383,17.7493,52400.0
2006-08-07 13:15:00,32.3,32.31,32.3,32.31,9900.0,17.7438,17.7493,17.7438,17.7493,9900.0
2006-08-07 13:20:00,32.31,32.31,32.3,32.31,16700.0,17.7493,17.7493,17.7438,17.7493,16700.0
2006-08-07 13:25:00,32.3,32.31,32.3,32.31,21900.0,17.7438,17.7493,17.7438,17.7493,21900.0
2006-08-07 13:30:00,32.31,32.32,32.3,32.32,15100.0,17.7493,17.7548,17.7438,17.7548,15100.0
2006-08-07 13:35:00,32.32,32.32,32.29,32.29,19200.0,17.7548,17.7548,17.7383,17.7383,19200.0
2006-08-07 13:40:00,32.29,32.31,32.29,32.3,106600.0,17.7383,17.7493,17.7383,17.7438,106600.0
2006-08-07 13:45:00,32.31,32.31,32.3,32.3,27000.0,17.7493,17.7493,17.7438,17.7438,27000.0
2006-08-07 13:50:00,32.31,32.31,32.3,32.31,102100.0,17.7493,17.7493,17.7438,17.7493,102100.0
2006-08-07 13:55:00,32.3,32.33,32.3,32.3,137500.0,17.7438,17.7603,17.7438,17.7438,137500.0
2006-08-07 14:00:00,32.3,32.31,32.28,32.28,31200.0,17.7438,17.7493,17.7328,17.7328,31200.0
2006-08-07 14:05:00,32.28,32.31,32.28,32.31,38100.0,17.7328,17.7493,17.7328,17.7493,38100.0
2006-08-07 14:10:00,32.31,32.31,32.29,32.3,77200.0,17.7493,17.7493,17.7383,17.7438,77200.0
2006-08-07 14:15:00,32.3,32.32,32.3,32.32,44200.0,17.7438,17.7548,17.7438,17.7548,44200.0
2006-08-07 14:20:00,32.3,32.31,32.3,32.3,64800.0,17.7438,17.7493,17.7438,17.7438,64800.0
2006-08-07 14:25:00,32.3,32.31,32.29,32.29,36300.0,17.7438,17.7493,17.7383,17.7383,36300.0
2006-08-07 14:30:00,32.3,32.31,32.27,32.28,54200.0,17.7438,17.7493,17.7273,17.7328,54200.0
2006-08-07 14:35:00,32.27,32.31,32.27,32.3,59300.0,17.7273,17.7493,17.7273,17.7438,59300.0
2006-08-07 14:40:00,32.3,32.31,32.3,32.31,48000.0,17.7438,17.7493,17.7438,17.7493,48000.0
2006-08-07 14:45:00,32.31,32.32,32.31,32.31,59400.0,17.7493,17.7548,17.7493,17.7493,59400.0
2006-08-07 14:50:00,32.32,32.32,32.31,32.31,42900.0,17.7548,17.7548,17.7493,17.7493,42900.0
2006-08-07 14:55:00,32.32,32.32,32.31,32.32,25400.0,17.7548,17.7548,17.7493,17.7548,25400.0
2006-08-07 15:00:00,32.31,32.32,32.29,32.3,29800.0,17.7493,17.7548,17.7383,17.7438,29800.0
2006-08-07 15:05:00,32.3,32.3,32.28,32.28,117000.0,17.7438,17.7438,17.7328,17.7328,117000.0
2006-08-07 15:10:00,32.29,32.29,32.28,32.29,33700.0,17.7383,17.7383,17.7328,17.7383,33700.0
2006-08-07 15:15:00,32.29,32.29,32.28,32.29,32100.0,17.7383,17.7383,17.7328,17.7383,32100.0
2006-08-07 15:20:00,32.29,32.3,32.28,32.3,40700.0,17.7383,17.7438,17.7328,17.7438,40700.0
2006-08-07 15:25:00,32.3,32.3,32.28,32.29,17700.0,17.7438,17.7438,17.7328,17.7383,17700.0
2006-08-07 15:30:00,32.29,32.3,32.28,32.3,32500.0,17.7383,17.7438,17.7328,17.7438,32500.0
2006-08-07 15:35:00,32.3,32.3,32.29,32.29,208500.0,17.7438,17.7438,17.7383,17.7383,208500.0
2006-08-07 15:40:00,32.3,32.3,32.27,32.29,94800.0,17.7438,17.7438,17.7273,17.7383,94800.0
2006-08-07 15:45:00,32.29,32.31,32.29,32.3,104400.0,17.7383,17.7493,17.7383,17.7438,104400.0
2006-08-07 15:50:00,32.31,32.31,32.28,32.29,121800.0,17.7493,17.7493,17.7328,17.7383,121800.0
2006-08-07 15:55:00,32.3,32.31,32.29,32.3,233300.0,17.7438,17.7493,17.7383,17.7438,233300.0
2006-08-08 09:30:00,32.4,32.44,32.36,32.42,175700.0,17.7987,17.8207,17.7768,17.8097,175700.0
2006-08-08 09:35:00,32.42,32.43,32.4,32.43,87100.0,17.8097,17.8152,17.7987,17.8152,87100.0
2006-08-08 09:40:00,32.43,32.46,32.41,32.41,99900.0,17.8152,17.8317,17.8042,17.8042,99900.0
2006-08-08 09:45:00,32.42,32.46,32.36,32.36,85900.0,17.8097,17.8317,17.7768,17.7768,85900.0
2006-08-08 09:50:00,32.36,32.42,32.35,32.39,63800.0,17.7768,17.8097,17.7713,17.7933,63800.0
2006-08-08 09:55:00,32.4,32.42,32.39,32.42,203200.0,17.7987,17.8097,17.7933,17.8097,203200.0
2006-08-08 10:00:00,32.42,32.42,32.37,32.37,40800.0,17.8097,17.8097,17.7823,17.7823,40800.0
2006-08-08 10:05:00,32.37,32.38,32.35,32.38,86500.0,17.7823,17.7878,17.7713,17.7878,86500.0
2006-08-08 10:10:00,32.38,32.4,32.38,32.39,96300.0,17.7878,17.7987,17.7878,17.7933,96300.0
2006-08-08 10:15:00,32.39,32.4,32.36,32.36,60700.0,17.7933,17.7987,17.7768,17.7768,60700.0
2006-08-08 10:20:00,32.36,32.38,32.34,32.38,142900.0,17.7768,17.7878,17.7658,17.7878,142900.0
2006-08-08 10:25:00,32.37,32.4,32.36,32.4,89900.0,17.7823,17.7987,17.7768,17.7987,89900.0
2006-08-08 10:30:00,32.39,32.4,32.39,32.39,35900.0,17.7933,17.7987,17.7933,17.7933,35900.0
2006-08-08 10:35:00,32.39,32.4,32.39,32.4,16400.0,17.7933,17.7987,17.7933,17.7987,16400.0
2006-08-08 10:40:00,32.4,32.4,32.39,32.39,43000.0,17.7987,17.7987,17.7933,17.7933,43000.0
2006-08-08 10:45:00,32.4,32.4,32.39,32.39,26700.0,17.7987,17.7987,17.7933,17.7933,26700.0
2006-08-08 10:50:00,32.39,32.39,32.36,32.38,79200.0,17.7933,17.7933,17.7768,17.7878,79200.0
2006-08-08 10:55:00,32.38,32.4,32.38,32.4,12200.0,17.7878,17.7987,17.7878,17.7987,12200.0
2006-08-08 11:00:00,32.4,32.4,32.39,32.39,18800.0,17.7987,17.7987,17.7933,17.7933,18800.0
2006-08-08 11:05:00,32.4,32.4,32.36,32.37,87300.0,17.7987,17.7987,17.7768,17.7823,87300.0
2006-08-08 11:10:00,32.37,32.39,32.37,32.39,17800.0,17.7823,17.7933,17.7823,17.7933,17800.0
2006-08-08 11:15:00,32.39,32.4,32.38,32.4,31100.0,17.7933,17.7987,17.7878,17.7987,31100.0
2006-08-08 11:20:00,32.4,32.4,32.39,32.4,142700.0,17.7987,17.7987,17.7933,17.7987,142700.0
2006-08-08 11:25:00,32.4,32.41,32.39,32.41,112600.0,17.7987,17.8042,17.7933,17.8042,112600.0
2006-08-08 11:30:00,32.41,32.41,32.4,32.4,38200.0,17.8042,17.8042,17.7987,17.7987,38200.0
2006-08-08 11:35:00,32.4,32.41,32.4,32.4,25200.0,17.7987,17.8042,17.7987,17.7987,25200.0
2006-08-08 11:40:00,32.4,32.41,32.4,32.4,34700.0,17.7987,17.8042,17.7987,17.7987,34700.0
2006-08-08 11:45:00,32.41,32.41,32.4,32.4,8500.0,17.8042,17.8042,17.7987,17.7987,8500.0
2006-08-08 11:50:00,32.4,32.42,32.4,32.41,74300.0,17.7987,17.8097,17.7987,17.8042,74300.0
2006-08-08 11:55:00,32.41,32.41,32.4,32.41,21500.0,17.8042,17.8042,17.7987,17.8042,21500.0
2006-08-08 12:00:00,32.41,32.42,32.4,32.41,69000.0,17.8042,17.8097,17.7987,17.8042,69000.0
2006-08-08 12:05:00,32.4,32.41,32.4,32.41,8600.0,17.7987,17.8042,17.7987,17.8042,8600.0
2006-08-08 12:10:00,32.4,32.41,32.4,32.4,39900.0,17.7987,17.8042,17.7987,17.7987,39900.0
2006-08-08 12:15:00,32.41,32.42,32.4,32.4,31800.0,17.8042,17.8097,17.7987,17.7987,31800.0
2006-08-08 12:20:00,32.4,32.41,32.4,32.41,31200.0,17.7987,17.8042,17.7987,17.8042,31200.0
2006-08-08 12:25:00,32.41,32.42,32.4,32.41,33100.0,17.8042,17.8097,17.7987,17.8042,33100.0
2006-08-08 12:30:00,32.41,32.42,32.39,32.4,49400.0,17.8042,17.8097,17.7933,17.7987,49400.0
2006-08-08 12:35:00,32.4,32.41,32.39,32.41,17700.0,17.7987,17.8042,17.7933,17.8042,17700.0
2006-08-08 12:40:00,32.41,32.41,32.4,32.4,13100.0,17.8042,17.8042,17.7987,17.7987,13100.0
2006-08-08 12:45:00,32.4,32.4,32.39,32.4,21100.0,17.7987,17.7987,17.7933,17.7987,21100.0
2006-08-08 12:50:00,32.4,32.4,32.39,32.39,9800.0,17.7987,17.7987,17.7933,17.7933,9800.0
2006-08-08 12:55:00,32.4,32.4,32.39,32.4,30300.0,17.7987,17.7987,17.7933,17.7987,30300.0
2006-08-08 13:00:00,32.4,32.4,32.39,32.39,19500.0,17.7987,17.7987,17.7933,17.7933,19500.0
2006-08-08 13:05:00,32.39,32.4,32.39,32.39,13100.0,17.7933,17.7987,17.7933,17.7933,13100.0
2006-08-08 13:10:00,32.39,32.4,32.38,32.38,80700.0,17.7933,17.7987,17.7878,17.7878,80700.0
2006-08-08 13:15:00,32.39,32.39,32.38,32.39,48700.0,17.7933,17.7933,17.7878,17.7933,48700.0
2006-08-08 13:20:00,32.38,32.39,32.38,32.38,7900.0,17.7878,17.7933,17.7878,17.7878,7900.0
2006-08-08 13:25:00,32.38,32.39,32.38,32.39,22800.0,17.7878,17.7933,17.7878,17.7933,22800.0
2006-08-08 13:30:00,32.38,32.39,32.38,32.39,21400.0,17.7878,17.7933,17.7878,17.7933,21400.0
2006-08-08 13:35:00,32.38,32.4,32.38,32.4,21000.0,17.7878,17.7987,17.7878,17.7987,21000.0
2006-08-08 13:40:00,32.4,32.4,32.39,32.39,53500.0,17.7987,17.7987,17.7933,17.7933,53500.0
2006-08-08 13:45:00,32.4,32.4,32.39,32.4,16200.0,17.7987,17.7987,17.7933,17.7987,16200.0
2006-08-08 13:50:00,32.39,32.4,32.37,32.39,88000.0,17.7933,17.7987,17.7823,17.7933,88000.0
2006-08-08 13:55:00,32.39,32.4,32.38,32.39,55500.0,17.7933,17.7987,17.7878,17.7933,55500.0
2006-08-08 14:00:00,32.39,32.4,32.38,32.39,31500.0,17.7933,17.7987,17.7878,17.7933,31500.0
2006-08-08 14:05:00,32.4,32.4,32.39,32.4,58600.0,17.7987,17.7987,17.7933,17.7987,58600.0
2006-08-08 14:10:00,32.4,32.45,32.39,32.45,82500.0,17.7987,17.8262,17.7933,17.8262,82500.0
2006-08-08 14:15:00,32.45,32.48,32.41,32.47,166300.0,17.8262,17.8427,17.8042,17.8372,166300.0
2006-08-08 14:20:00,32.48,32.49,32.33,32.34,236600.0,17.8427,17.8482,17.7603,17.7658,236600.0
2006-08-08 14:25:00,32.34,32.42,32.3,32.41,235900.0,17.7658,17.8097,17.7438,17.8042,235900.0
2006-08-08 14:30:00,32.4,32.43,32.34,32.36,95000.0,17.7987,17.8152,17.7658,17.7768,95000.0
2006-08-08 14:35:00,32.36,32.41,32.36,32.4,142400.0,17.7768,17.8042,17.7768,17.7987,142400.0
2006-08-08 14:40:00,32.4,32.45,32.39,32.43,139800.0,17.7987,17.8262,17.7933,17.8152,139800.0
2006-08-08 14:45:00,32.43,32.44,32.37,32.39,69300.0,17.8152,17.8207,17.7823,17.7933,69300.0
2006-08-08 14:50:00,32.38,32.41,32.37,32.38,100800.0,17.7878,17.8042,17.7823,17.7878,100800.0
2006-08-08 14:55:00,32.38,32.38,32.33,32.33,110600.0,17.7878,17.7878,17.7603,17.7603,110600.0
2006-08-08 15:00:00,32.33,32.37,32.33,32.37,122500.0,17.7603,17.7823,17.7603,17.7823,122500.0
2006-08-08 15:05:00,32.37,32.37,32.33,32.33,101400.0,17.7823,17.7823,17.7603,17.7603,101400.0
2006-08-08 15:10:00,32.34,32.35,32.33,32.34,111200.0,17.7658,17.7713,17.7603,17.7658,111200.0
2006-08-08 15:15:00,32.34,32.36,32.33,32.35,121900.0,17.7658,17.7768,17.7603,17.7713,121900.0
2006-08-08 15:20:00,32.34,32.34,32.3,32.32,174800.0,17.7658,17.7658,17.7438,17.7548,174800.0
2006-08-08 15:25:00,32.32,32.34,32.32,32.33,103600.0,17.7548,17.7658,17.7548,17.7603,103600.0
2006-08-08 15:30:00,32.33,32.33,32.27,32.28,138600.0,17.7603,17.7603,17.7273,17.7328,138600.0
2006-08-08 15:35:00,32.28,32.29,32.27,32.28,71100.0,17.7328,17.7383,17.7273,17.7328,71100.0
2006-08-08 15:40:00,32.28,32.3,32.28,32.3,257200.0,17.7328,17.7438,17.7328,17.7438,257200.0
2006-08-08 15:45:00,32.3,32.34,32.29,32.34,209700.0,17.7438,17.7658,17.7383,17.7658,209700.0
2006-08-08 15:50:00,32.33,32.33,32.26,32.28,179600.0,17.7603,17.7603,17.7218,17.7328,179600.0
2006-08-08 15:55:00,32.27,32.28,32.26,32.27,199200.0,17.7273,17.7328,17.7218,17.7273,199200.0
2006-08-09 09:30:00,32.41,32.44,32.37,32.41,91600.0,17.8042,17.8207,17.7823,17.8042,91600.0
2006-08-09 09:35:00,32.4,32.41,32.36,32.37,56600.0,17.7987,17.8042,17.7768,17.7823,56600.0
2006-08-09 09:40:00,32.37,32.4,32.37,32.37,52800.0,17.7823,17.7987,17.7823,17.7823,52800.0
2006-08-09 09:45:00,32.38,32.41,32.36,32.39,39400.0,17.7878,17.8042,17.7768,17.7933,39400.0
2006-08-09 09:50:00,32.39,32.4,32.36,32.37,78000.0,17.7933,17.7987,17.7768,17.7823,78000.0
2006-08-09 09:55:00,32.37,32.37,32.34,32.35,130300.0,17.7823,17.7823,17.7658,17.7713,130300.0
2006-08-09 10:00:00,32.35,32.36,32.32,32.35,65800.0,17.7713,17.7768,17.7548,17.7713,65800.0
2006-08-09 10:05:00,32.36,32.36,32.33,32.34,47500.0,17.7768,17.7768,17.7603,17.7658,47500.0
2006-08-09 10:10:00,32.34,32.35,32.32,32.33,44200.0,17.7658,17.7713,17.7548,17.7603,44200.0
2006-08-09 10:15:00,32.33,32.33,32.28,32.29,56800.0,17.7603,17.7603,17.7328,17.7383,56800.0
2006-08-09 10:20:00,32.29,32.31,32.29,32.31,69100.0,17.7383,17.7493,17.7383,17.7493,69100.0
2006-08-09 10:25:00,32.31,32.33,32.31,32.33,39800.0,17.7493,17.7603,17.7493,17.7603,39800.0
2006-08-09 10:30:00,32.32,32.35,32.31,32.35,105300.0,17.7548,17.7713,17.7493,17.7713,105300.0
2006-08-09 10:35:00,32.34,32.35,32.33,32.35,57000.0,17.7658,17.7713,17.7603,17.7713,57000.0
2006-08-09 10:40:00,32.35,32.35,32.34,32.35,112900.0,17.7713,17.7713,17.7658,17.7713,112900.0
2006-08-09 10:45:00,32.34,32.36,32.34,32.35,60300.0,17.7658,17.7768,17.7658,17.7713,60300.0
2006-08-09 10:50:00,32.35,32.37,32.35,32.36,45700.0,17.7713,17.7823,17.7713,17.7768,45700.0
2006-08-09 10:55:00,32.36,32.37,32.35,32.35,47800.0,17.7768,17.7823,17.7713,17.7713,47800.0
2006-08-09 11:00:00,32.35,32.38,32.35,32.36,51500.0,17.7713,17.7878,17.7713,17.7768,51500.0
2006-08-09 11:05:00,32.36,32.37,32.35,32.36,40400.0,17.7768,17.7823,17.7713,17.7768,40400.0
2006-08-09 11:10:00,32.36,32.38,32.35,32.36,77000.0,17.7768,17.7878,17.7713,17.7768,77000.0
2006-08-09 11:15:00,32.36,32.38,32.35,32.38,65300.0,17.7768,17.7878,17.7713,17.7878,65300.0
2006-08-09 11:20:00,32.38,32.41,32.37,32.39,147900.0,17.7878,17.8042,17.7823,17.7933,147900.0
2006-08-09 11:25:00,32.39,32.41,32.39,32.41,185200.0,17.7933,17.8042,17.7933,17.8042,185200.0
2006-08-09 11:30:00,32.41,32.43,32.4,32.42,84600.0,17.8042,17.8152,17.7987,17.8097,84600.0
2006-08-09 11:35:00,32.41,32.43,32.41,32.43,56200.0,17.8042,17.8152,17.8042,17.8152,56200.0
2006-08-09 11:40:00,32.42,32.47,32.42,32.45,89200.0,17.8097,17.8372,17.8097,17.8262,89200.0
2006-08-09 11:45:00,32.46,32.46,32.44,32.45,65600.0,17.8317,17.8317,17.8207,17.8262,65600.0
2006-08-09 11:50:00,32.45,32.45,32.41,32.41,848900.0,17.8262,17.8262,17.8042,17.8042,848900.0
2006-08-09 11:55:00,32.41,32.42,32.39,32.42,46900.0,17.8042,17.8097,17.7933,17.8097,46900.0
2006-08-09 12:00:00,32.42,32.43,32.41,32.42,53800.0,17.8097,17.8152,17.8042,17.8097,53800.0
2006-08-09 12:05:00,32.43,32.46,32.42,32.46,55200.0,17.8152,17.8317,17.8097,17.8317,55200.0
2006-08-09 12:10:00,32.46,32.46,32.44,32.46,161500.0,17.8317,17.8317,17.8207,17.8317,161500.0
2006-08-09 12:15:00,32.46,32.46,32.44,32.45,100700.0,17.8317,17.8317,17.8207,17.8262,100700.0
2006-08-09 12:20:00,32.45,32.48,32.43,32.43,109300.0,17.8262,17.8427,17.8152,17.8152,109300.0
2006-08-09 12:25:00,32.43,32.44,32.4,32.41,97800.0,17.8152,17.8207,17.7987,17.8042,97800.0
2006-08-09 12:30:00,32.41,32.42,32.39,32.42,77700.0,17.8042,17.8097,17.7933,17.8097,77700.0
2006-08-09 12:35:00,32.42,32.43,32.41,32.41,42000.0,17.8097,17.8152,17.8042,17.8042,42000.0
2006-08-09 12:40:00,32.41,32.43,32.41,32.43,116000.0,17.8042,17.8152,17.8042,17.8152,116000.0
2006-08-09 12:45:00,32.42,32.43,32.39,32.39,94300.0,17.8097,17.8152,17.7933,17.7933,94300.0
2006-08-09 12:50:00,32.39,32.39,32.36,32.37,106900.0,17.7933,17.7933,17.7768,17.7823,106900.0
2006-08-09 12:55:00,32.37,32.38,32.36,32.37,77900.0,17.7823,17.7878,17.7768,17.7823,77900.0
2006-08-09 13:00:00,32.37,32.38,32.35,32.37,66300.0,17.7823,17.7878,17.7713,17.7823,66300.0
2006-08-09 13:05:00,32.37,32.38,32.36,32.38,41500.0,17.7823,17.7878,17.7768,17.7878,41500.0
2006-08-09 13:10:00,32.37,32.39,32.36,32.38,47900.0,17.7823,17.7933,17.7768,17.7878,47900.0
2006-08-09 13:15:00,32.37,32.37,32.34,32.34,74200.0,17.7823,17.7823,17.7658,17.7658,74200.0
2006-08-09 13:20:00,32.34,32.34,32.31,32.32,73900.0,17.7658,17.7658,17.7493,17.7548,73900.0
2006-08-09 13:25:00,32.32,32.34,32.32,32.33,42400.0,17.7548,17.7658,17.7548,17.7603,42400.0
2006-08-09 13:30:00,32.33,32.34,32.31,32.32,97700.0,17.7603,17.7658,17.7493,17.7548,97700.0
2006-08-09 13:35:00,32.32,32.36,32.31,32.36,72300.0,17.7548,17.7768,17.7493,17.7768,72300.0
2006-08-09 13:40:00,32.36,32.37,32.34,32.35,56800.0,17.7768,17.7823,17.7658,17.7713,56800.0
2006-08-09 13:45:00,32.35,32.36,32.31,32.33,155100.0,17.7713,17.7768,17.7493,17.7603,155100.0
2006-08-09 13:50:00,32.33,32.38,32.33,32.37,60900.0,17.7603,17.7878,17.7603,17.7823,60900.0
2006-08-09 13:55:00,32.38,32.38,32.32,32.33,131800.0,17.7878,17.7878,17.7548,17.7603,131800.0
2006-08-09 14:00:00,32.33,32.34,32.33,32.33,97700.0,17.7603,17.7658,17.7603,17.7603,97700.0
2006-08-09 14:05:00,32.33,32.35,32.33,32.35,115100.0,17.7603,17.7713,17.7603,17.7713,115100.0
2006-08-09 14:10:00,32.35,32.35,32.29,32.29,94400.0,17.7713,17.7713,17.7383,17.7383,94400.0
2006-08-09 14:15:00,32.29,32.3,32.27,32.28,57500.0,17.7383,17.7438,17.7273,17.7328,57500.0
2006-08-09 14:20:00,32.27,32.31,32.27,32.3,66100.0,17.7273,17.7493,17.7273,17.7438,66100.0
2006-08-09 14:25:00,32.29,32.34,32.29,32.34,92400.0,17.7383,17.7658,17.7383,17.7658,92400.0
2006-08-09 14:30:00,32.34,32.38,32.33,32.37,83200.0,17.7658,17.7878,17.7603,17.7823,83200.0
2006-08-09 14:35:00,32.37,32.38,32.36,32.37,45600.0,17.7823,17.7878,17.7768,17.7823,45600.0
2006-08-09 14:40:00,32.36,32.37,32.29,32.29,131600.0,17.7768,17.7823,17.7383,17.7383,131600.0
2006-08-09 14:45:00,32.29,32.29,32.26,32.26,68700.0,17.7383,17.7383,17.7218,17.7218,68700.0
2006-08-09 14:50:00,32.26,32.27,32.25,32.26,82500.0,17.7218,17.7273,17.7163,17.7218,82500.0
2006-08-09 14:55:00,32.25,32.26,32.16,32.17,75000.0,17.7163,17.7218,17.6669,17.6724,75000.0
2006-08-09 15:00:00,32.16,32.2,32.15,32.2,91800.0,17.6669,17.6889,17.6614,17.6889,91800.0
2006-08-09 15:05:00,32.19,32.23,32.19,32.21,83600.0,17.6834,17.7054,17.6834,17.6944,83600.0
2006-08-09 15:10:00,32.21,32.23,32.21,32.22,111700.0,17.6944,17.7054,17.6944,17.6999,111700.0
2006-08-09 15:15:00,32.22,32.24,32.21,32.22,81600.0,17.6999,17.7109,17.6944,17.6999,81600.0
2006-08-09 15:20:00,32.22,32.23,32.18,32.18,128700.0,17.6999,17.7054,17.6779,17.6779,128700.0
2006-08-09 15:25:00,32.18,32.19,32.18,32.19,83900.0,17.6779,17.6834,17.6779,17.6834,83900.0
2006-08-09 15:30:00,32.18,32.18,32.09,32.1,125600.0,17.6779,17.6779,17.6285,17.6339,125600.0
2006-08-09 15:35:00,32.1,32.15,32.09,32.12,159500.0,17.6339,17.6614,17.6285,17.6449,159500.0
2006-08-09 15:40:00,32.13,32.18,32.13,32.17,139600.0,17.6504,17.6779,17.6504,17.6724,139600.0
2006-08-09 15:45:00,32.17,32.18,32.15,32.15,74900.0,17.6724,17.6779,17.6614,17.6614,74900.0
2006-08-09 15:50:00,32.16,32.16,32.09,32.1,116100.0,17.6669,17.6669,17.6285,17.6339,116100.0
2006-08-09 15:55:00,32.09,32.13,32.09,32.12,156700.0,17.6285,17.6504,17.6285,17.6449,156700.0
2006-08-10 09:30:00,32.1,32.15,32.1,32.13,67100.0,17.6339,17.6614,17.6339,17.6504,67100.0
2006-08-10 09:35:00,32.13,32.13,32.04,32.05,34700.0,17.6504,17.6504,17.601,17.6065,34700.0
2006-08-10 09:40:00,32.05,32.06,31.96,31.97,134300.0,17.6065,17.612,17.557,17.5625,134300.0
2006-08-10 09:45:00,31.97,32.01,31.96,31.97,59700.0,17.5625,17.5845,17.557,17.5625,59700.0
2006-08-10 09:50:00,31.98,32.01,31.95,32.0,38900.0,17.568,17.5845,17.5515,17.579,38900.0
2006-08-10 09:55:00,31.99,32.04,31.99,32.02,74200.0,17.5735,17.601,17.5735,17.59,74200.0
2006-08-10 10:00:00,32.02,32.03,31.99,31.99,63800.0,17.59,17.5955,17.5735,17.5735,63800.0
2006-08-10 10:05:00,32.0,32.0,31.97,31.97,39800.0,17.579,17.579,17.5625,17.5625,39800.0
2006-08-10 10:10:00,31.96,31.97,31.92,31.93,67600.0,17.557,17.5625,17.5351,17.5406,67600.0
2006-08-10 10:15:00,31.92,31.95,31.9,31.94,105100.0,17.5351,17.5515,17.5241,17.546,105100.0
2006-08-10 10:20:00,31.94,31.96,31.94,31.95,30500.0,17.546,17.557,17.546,17.5515,30500.0
2006-08-10 10:25:00,31.95,31.99,31.93,31.98,70800.0,17.5515,17.5735,17.5406,17.568,70800.0
2006-08-10 10:30:00,31.98,32.04,31.96,32.03,66700.0,17.568,17.601,17.557,17.5955,66700.0
2006-08-10 10:35:00,32.03,32.06,32.03,32.06,48700.0,17.5955,17.612,17.5955,17.612,48700.0
2006-08-10 10:40:00,32.05,32.09,32.05,32.09,35600.0,17.6065,17.6285,17.6065,17.6285,35600.0
2006-08-10 10:45:00,32.09,32.11,32.09,32.1,60800.0,17.6285,17.6394,17.6285,17.6339,60800.0
2006-08-10 10:50:00,32.11,32.12,32.1,32.11,43100.0,17.6394,17.6449,17.6339,17.6394,43100.0
2006-08-10 10:55:00,32.1,32.13,32.1,32.12,31200.0,17.6339,17.6504,17.6339,17.6449,31200.0
2006-08-10 11:00:00,32.13,32.15,32.12,32.14,39100.0,17.6504,17.6614,17.6449,17.6559,39100.0
2006-08-10 11:05:00,32.15,32.17,32.14,32.16,94400.0,17.6614,17.6724,17.6559,17.6669,94400.0
2006-08-10 11:10:00,32.16,32.2,32.15,32.2,84000.0,17.6669,17.6889,17.6614,17.6889,84000.0
2006-08-10 11:15:00,32.2,32.2,32.18,32.19,33300.0,17.6889,17.6889,17.6779,17.6834,33300.0
2006-08-10 11:20:00,32.19,32.2,32.17,32.18,28400.0,17.6834,17.6889,17.6724,17.6779,28400.0
2006-08-10 11:25:00,32.18,32.18,32.16,32.16,5700.0,17.6779,17.6779,17.6669,17.6669,5700.0
2006-08-10 11:30:00,32.17,32.17,32.14,32.14,21300.0,17.6724,17.6724,17.6559,17.6559,21300.0
2006-08-10 11:35:00,32.14,32.14,32.09,32.09,59200.0,17.6559,17.6559,17.6285,17.6285,59200.0
2006-08-10 11:40:00,32.09,32.1,32.07,32.08,53300.0,17.6285,17.6339,17.6175,17.623,53300.0
2006-08-10 11:45:00,32.09,32.1,32.07,32.07,49200.0,17.6285,17.6339,17.6175,17.6175,49200.0
2006-08-10 11:50:00,32.07,32.08,32.05,32.06,24400.0,17.6175,17.623,17.6065,17.612,24400.0
2006-08-10 11:55:00,32.06,32.08,32.05,32.08,32000.0,17.612,17.623,17.6065,17.623,32000.0
2006-08-10 12:00:00,32.07,32.09,32.07,32.08,36000.0,17.6175,17.6285,17.6175,17.623,36000.0
2006-08-10 12:05:00,32.09,32.09,32.07,32.08,14200.0,17.6285,17.6285,17.6175,17.623,14200.0
2006-08-10 12:10:00,32.08,32.09,32.07,32.08,36500.0,17.623,17.6285,17.6175,17.623,36500.0
2006-08-10 12:15:00,32.07,32.08,32.06,32.08,29100.0,17.6175,17.623,17.612,17.623,29100.0
2006-08-10 12:20:00,32.07,32.09,32.07,32.09,55800.0,17.6175,17.6285,17.6175,17.6285,55800.0
2006-08-10 12:25:00,32.09,32.09,32.08,32.09,10000.0,17.6285,17.6285,17.623,17.6285,10000.0
2006-08-10 12:30:00,32.08,32.09,32.08,32.08,11900.0,17.623,17.6285,17.623,17.623,11900.0
2006-08-10 12:35:00,32.09,32.09,32.08,32.08,19700.0,17.6285,17.6285,17.623,17.623,19700.0
2006-08-10 12:40:00,32.08,32.08,32.07,32.07,12100.0,17.623,17.623,17.6175,17.6175,12100.0
2006-08-10 12:45:00,32.08,32.08,32.04,32.04,51400.0,17.623,17.623,17.601,17.601,51400.0
2006-08-10 12:50:00,32.04,32.06,32.04,32.05,46100.0,17.601,17.612,17.601,17.6065,46100.0
2006-08-10 12:55:00,32.06,32.06,32.04,32.06,7500.0,17.612,17.612,17.601,17.612,7500.0
2006-08-10 13:00:00,32.06,32.07,32.03,32.03,36600.0,17.612,17.6175,17.5955,17.5955,36600.0
2006-08-10 13:05:00,32.03,32.04,32.03,32.03,35200.0,17.5955,17.601,17.5955,17.5955,35200.0
2006-08-10 13:10:00,32.04,32.06,32.03,32.04,20400.0,17.601,17.612,17.5955,17.601,20400.0
2006-08-10 13:15:00,32.04,32.06,32.03,32.04,29800.0,17.601,17.612,17.5955,17.601,29800.0
2006-08-10 13:20:00,32.05,32.05,32.03,32.04,31000.0,17.6065,17.6065,17.5955,17.601,31000.0
2006-08-10 13:25:00,32.04,32.05,32.04,32.04,13700.0,17.601,17.6065,17.601,17.601,13700.0
2006-08-10 13:30:00,32.04,32.05,32.03,32.04,68800.0,17.601,17.6065,17.5955,17.601,68800.0
2006-08-10 13:35:00,32.04,32.07,32.04,32.07,28800.0,17.601,17.6175,17.601,17.6175,28800.0
2006-08-10 13:40:00,32.05,32.1,32.05,32.1,116000.0,17.6065,17.6339,17.6065,17.6339,116000.0
2006-08-10 13:45:00,32.1,32.12,32.1,32.11,23000.0,17.6339,17.6449,17.6339,17.6394,23000.0
2006-08-10 13:50:00,32.11,32.11,32.09,32.09,76000.0,17.6394,17.6394,17.6285,17.6285,76000.0
2006-08-10 13:55:00,32.09,32.11,32.09,32.11,32800.0,17.6285,17.6394,17.6285,17.6394,32800.0
2006-08-10 14:00:00,32.11,32.11,32.1,32.1,77000.0,17.6394,17.6394,17.6339,17.6339,77000.0
2006-08-10 14:05:00,32.11,32.11,32.09,32.1,38400.0,17.6394,17.6394,17.6285,17.6339,38400.0
2006-08-10 14:10:00,32.1,32.11,32.09,32.1,48600.0,17.6339,17.6394,17.6285,17.6339,48600.0
2006-08-10 14:15:00,32.11,32.11,32.09,32.1,32300.0,17.6394,17.6394,17.6285,17.6339,32300.0
2006-08-10 14:20:00,32.1,32.11,32.09,32.1,32600.0,17.6339,17.6394,17.6285,17.6339,32600.0
2006-08-10 14:25:00,32.1,32.11,32.09,32.1,59900.0,17.6339,17.6394,17.6285,17.6339,59900.0
2006-08-10 14:30:00,32.11,32.11,32.06,32.07,18100.0,17.6394,17.6394,17.612,17.6175,18100.0
2006-08-10 14:35:00,32.07,32.08,32.06,32.08,30600.0,17.6175,17.623,17.612,17.623,30600.0
2006-08-10 14:40:00,32.08,32.09,32.07,32.09,25400.0,17.623,17.6285,17.6175,17.6285,25400.0
2006-08-10 14:45:00,32.08,32.09,32.04,32.06,41700.0,17.623,17.6285,17.601,17.612,41700.0
2006-08-10 14:50:00,32.06,32.07,32.03,32.06,32300.0,17.612,17.6175,17.5955,17.612,32300.0
2006-08-10 14:55:00,32.07,32.08,32.06,32.08,40700.0,17.6175,17.623,17.612,17.623,40700.0
2006-08-10 15:00:00,32.08,32.08,32.07,32.07,60100.0,17.623,17.623,17.6175,17.6175,60100.0
2006-08-10 15:05:00,32.08,32.09,32.06,32.08,45800.0,17.623,17.6285,17.612,17.623,45800.0
2006-08-10 15:10:00,32.08,32.09,32.06,32.07,60500.0,17.623,17.6285,17.612,17.6175,60500.0
2006-08-10 15:15:00,32.07,32.09,32.06,32.07,96500.0,17.6175,17.6285,17.612,17.6175,96500.0
2006-08-10 15:20:00,32.07,32.08,32.06,32.08,39000.0,17.6175,17.623,17.612,17.623,39000.0
2006-08-10 15:25:00,32.08,32.08,32.05,32.06,39000.0,17.623,17.623,17.6065,17.612,39000.0
2006-08-10 15:30:00,32.05,32.07,32.05,32.06,89900.0,17.6065,17.6175,17.6065,17.612,89900.0
2006-08-10 15:35:00,32.06,32.07,32.04,32.04,99400.0,17.612,17.6175,17.601,17.601,99400.0
2006-08-10 15:40:00,32.04,32.11,32.04,32.11,291500.0,17.601,17.6394,17.601,17.6394,291500.0
2006-08-10 15:45:00,32.11,32.11,32.07,32.11,122700.0,17.6394,17.6394,17.6175,17.6394,122700.0
2006-08-10 15:50:00,32.11,32.11,32.1,32.1,156900.0,17.6394,17.6394,17.6339,17.6339,156900.0
2006-08-10 15:55:00,32.11,32.13,32.1,32.11,230200.0,17.6394,17.6504,17.6339,17.6394,230200.0
2006-08-11 09:30:00,32.02,32.03,31.97,32.03,57400.0,17.59,17.5955,17.5625,17.5955,57400.0
2006-08-11 09:35:00,32.04,32.04,31.97,31.98,31900.0,17.601,17.601,17.5625,17.568,31900.0
2006-08-11 09:40:00,31.97,31.97,31.92,31.92,42000.0,17.5625,17.5625,17.5351,17.5351,42000.0
2006-08-11 09:45:00,31.91,31.96,31.91,31.96,22100.0,17.5296,17.557,17.5296,17.557,22100.0
2006-08-11 09:50:00,31.97,31.98,31.93,31.94,31900.0,17.5625,17.568,17.5406,17.546,31900.0
2006-08-11 09:55:00,31.94,31.95,31.94,31.94,35700.0,17.546,17.5515,17.546,17.546,35700.0
2006-08-11 10:00:00,31.94,31.95,31.91,31.91,45700.0,17.546,17.5515,17.5296,17.5296,45700.0
2006-08-11 10:05:00,31.92,31.94,31.91,31.93,37500.0,17.5351,17.546,17.5296,17.5406,37500.0
2006-08-11 10:10:00,31.94,31.99,31.93,31.99,33400.0,17.546,17.5735,17.5406,17.5735,33400.0
2006-08-11 10:15:00,31.99,32.0,31.95,31.98,41900.0,17.5735,17.579,17.5515,17.568,41900.0
2006-08-11 10:20:00,31.97,32.0,31.96,32.0,22600.0,17.5625,17.579,17.557,17.579,22600.0
2006-08-11 10:25:00,32.0,32.01,31.99,32.0,53400.0,17.579,17.5845,17.5735,17.579,53400.0
2006-08-11 10:30:00,32.0,32.01,31.99,32.0,40600.0,17.579,17.5845,17.5735,17.579,40600.0
2006-08-11 10:35:00,32.0,32.01,31.99,32.01,35200.0,17.579,17.5845,17.5735,17.5845,35200.0
2006-08-11 10:40:00,32.0,32.01,31.98,32.0,18800.0,17.579,17.5845,17.568,17.579,18800.0
2006-08-11 10:45:00,32.0,32.0,31.97,31.98,13300.0,17.579,17.579,17.5625,17.568,13300.0
2006-08-11 10:50:00,31.98,31.98,31.95,31.97,53300.0,17.568,17.568,17.5515,17.5625,53300.0
2006-08-11 10:55:00,31.96,32.0,31.96,31.97,54100.0,17.557,17.579,17.557,17.5625,54100.0
2006-08-11 11:00:00,31.97,31.98,31.95,31.96,46600.0,17.5625,17.568,17.5515,17.557,46600.0
2006-08-11 11:05:00,31.96,31.97,31.95,31.97,284200.0,17.557,17.5625,17.5515,17.5625,284200.0
2006-08-11 11:10:00,31.97,31.98,31.96,31.97,22700.0,17.5625,17.568,17.557,17.5625,22700.0
2006-08-11 11:15:00,31.97,31.98,31.94,31.95,33200.0,17.5625,17.568,17.546,17.5515,33200.0
2006-08-11 11:20:00,31.94,31.95,31.93,31.95,54300.0,17.546,17.5515,17.5406,17.5515,54300.0
2006-08-11 11:25:00,31.94,31.96,31.94,31.95,68500.0,17.546,17.557,17.546,17.5515,68500.0
2006-08-11 11:30:00,31.95,31.96,31.94,31.94,141500.0,17.5515,17.557,17.546,17.546,141500.0
2006-08-11 11:35:00,31.94,31.96,31.93,31.95,28500.0,17.546,17.557,17.5406,17.5515,28500.0
2006-08-11 11:40:00,31.95,31.96,31.94,31.95,40300.0,17.5515,17.557,17.546,17.5515,40300.0
2006-08-11 11:45:00,31.94,31.96,31.94,31.94,183400.0,17.546,17.557,17.546,17.546,183400.0
2006-08-11 11:50:00,31.94,31.95,31.9,31.91,76000.0,17.546,17.5515,17.5241,17.5296,76000.0
2006-08-11 11:55:00,31.91,31.92,31.86,31.88,80600.0,17.5296,17.5351,17.5021,17.5131,80600.0
2006-08-11 12:00:00,31.88,31.91,31.87,31.87,95600.0,17.5131,17.5296,17.5076,17.5076,95600.0
2006-08-11 12:05:00,31.87,31.87,31.85,31.86,26200.0,17.5076,17.5076,17.4966,17.5021,26200.0
2006-08-11 12:10:00,31.86,31.88,31.86,31.87,19900.0,17.5021,17.5131,17.5021,17.5076,19900.0
2006-08-11 12:15:00,31.88,31.88,31.87,31.87,50100.0,17.5131,17.5131,17.5076,17.5076,50100.0
2006-08-11 12:20:00,31.87,31.87,31.86,31.87,60400.0,17.5076,17.5076,17.5021,17.5076,60400.0
2006-08-11 12:25:00,31.87,31.89,31.86,31.88,56800.0,17.5076,17.5186,17.5021,17.5131,56800.0
2006-08-11 12:30:00,31.89,31.9,31.88,31.9,38000.0,17.5186,17.5241,17.5131,17.5241,38000.0
2006-08-11 12:35:00,31.9,31.91,31.88,31.89,28300.0,17.5241,17.5296,17.5131,17.5186,28300.0
2006-08-11 12:40:00,31.88,31.88,31.86,31.88,25000.0,17.5131,17.5131,17.5021,17.5131,25000.0
2006-08-11 12:45:00,31.87,31.87,31.85,31.86,29800.0,17.5076,17.5076,17.4966,17.5021,29800.0
2006-08-11 12:50:00,31.85,31.86,31.83,31.85,64800.0,17.4966,17.5021,17.4856,17.4966,64800.0
2006-08-11 12:55:00,31.84,31.84,31.83,31.83,96300.0,17.4911,17.4911,17.4856,17.4856,96300.0
2006-08-11 13:00:00,31.84,31.85,31.82,31.82,23800.0,17.4911,17.4966,17.4801,17.4801,23800.0
2006-08-11 13:05:00,31.82,31.83,31.78,31.8,176900.0,17.4801,17.4856,17.4582,17.4691,176900.0
2006-08-11 13:10:00,31.8,31.8,31.78,31.78,32100.0,17.4691,17.4691,17.4582,17.4582,32100.0
2006-08-11 13:15:00,31.78,31.8,31.77,31.79,88400.0,17.4582,17.4691,17.4527,17.4636,88400.0
2006-08-11 13:20:00,31.78,31.79,31.76,31.76,32500.0,17.4582,17.4636,17.4472,17.4472,32500.0
2006-08-11 13:25:00,31.77,31.77,31.75,31.75,76600.0,17.4527,17.4527,17.4417,17.4417,76600.0
2006-08-11 13:30:00,31.75,31.76,31.74,31.74,65200.0,17.4417,17.4472,17.4362,17.4362,65200.0
2006-08-11 13:35:00,31.74,31.77,31.73,31.77,55100.0,17.4362,17.4527,17.4307,17.4527,55100.0
2006-08-11 13:40:00,31.76,31.8,31.76,31.8,52900.0,17.4472,17.4691,17.4472,17.4691,52900.0
2006-08-11 13:45:00,31.8,31.83,31.79,31.82,35100.0,17.4691,17.4856,17.4636,17.4801,35100.0
2006-08-11 13:50:00,31.82,31.85,31.81,31.84,79800.0,17.4801,17.4966,17.4746,17.4911,79800.0
2006-08-11 13:55:00,31.83,31.84,31.79,31.8,86200.0,17.4856,17.4911,17.4636,17.4691,86200.0
2006-08-11 14:00:00,31.8,31.86,31.8,31.84,33400.0,17.4691,17.5021,17.4691,17.4911,33400.0
2006-08-11 14:05:00,31.84,31.86,31.83,31.86,36100.0,17.4911,17.5021,17.4856,17.5021,36100.0
2006-08-11 14:10:00,31.86,31.86,31.85,31.85,27300.0,17.5021,17.5021,17.4966,17.4966,27300.0
2006-08-11 14:15:00,31.85,31.89,31.85,31.89,36700.0,17.4966,17.5186,17.4966,17.5186,36700.0
2006-08-11 14:20:00,31.89,31.89,31.83,31.84,47900.0,17.5186,17.5186,17.4856,17.4911,47900.0
2006-08-11 14:25:00,31.84,31.85,31.84,31.84,29300.0,17.4911,17.4966,17.4911,17.4911,29300.0
2006-08-11 14:30:00,31.84,31.85,31.82,31.85,35900.0,17.4911,17.4966,17.4801,17.4966,35900.0
2006-08-11 14:35:00,31.85,31.87,31.84,31.86,16800.0,17.4966,17.5076,17.4911,17.5021,16800.0
2006-08-11 14:40:00,31.87,31.89,31.86,31.88,24300.0,17.5076,17.5186,17.5021,17.5131,24300.0
2006-08-11 14:45:00,31.87,31.88,31.85,31.85,19200.0,17.5076,17.5131,17.4966,17.4966,19200.0
2006-08-11 14:50:00,31.85,31.88,31.85,31.88,35900.0,17.4966,17.5131,17.4966,17.5131,35900.0
2006-08-11 14:55:00,31.88,31.88,31.87,31.87,6900.0,17.5131,17.5131,17.5076,17.5076,6900.0
2006-08-11 15:00:00,31.88,31.88,31.86,31.88,22700.0,17.5131,17.5131,17.5021,17.5131,22700.0
2006-08-11 15:05:00,31.88,31.93,31.87,31.9,65300.0,17.5131,17.5406,17.5076,17.5241,65300.0
2006-08-11 15:10:00,31.9,31.91,31.87,31.89,21100.0,17.5241,17.5296,17.5076,17.5186,21100.0
2006-08-11 15:15:00,31.89,31.9,31.88,31.89,34500.0,17.5186,17.5241,17.5131,17.5186,34500.0
2006-08-11 15:20:00,31.89,31.9,31.87,31.89,48400.0,17.5186,17.5241,17.5076,17.5186,48400.0
2006-08-11 15:25:00,31.89,31.92,31.89,31.91,66100.0,17.5186,17.5351,17.5186,17.5296,66100.0
2006-08-11 15:30:00,31.9,31.91,31.9,31.9,37500.0,17.5241,17.5296,17.5241,17.5241,37500.0
2006-08-11 15:35:00,31.9,31.93,31.89,31.93,78100.0,17.5241,17.5406,17.5186,17.5406,78100.0
2006-08-11 15:40:00,31.93,31.95,31.92,31.93,52900.0,17.5406,17.5515,17.5351,17.5406,52900.0
2006-08-11 15:45:00,31.93,31.95,31.93,31.94,117600.0,17.5406,17.5515,17.5406,17.546,117600.0
2006-08-11 15:50:00,31.94,31.94,31.92,31.92,67200.0,17.546,17.546,17.5351,17.5351,67200.0
2006-08-11 15:55:00,31.93,31.93,31.9,31.9,101800.0,17.5406,17.5406,17.5241,17.5241,101800.0
2006-08-14 09:30:00,31.99,32.04,31.94,32.02,126900.0,17.5735,17.601,17.546,17.59,126900.0
2006-08-14 09:35:00,32.02,32.03,31.91,31.94,67400.0,17.59,17.5955,17.5296,17.546,67400.0
2006-08-14 09:40:00,31.93,31.98,31.92,31.97,73200.0,17.5406,17.568,17.5351,17.5625,73200.0
2006-08-14 09:45:00,31.97,31.99,31.95,31.99,52100.0,17.5625,17.5735,17.5515,17.5735,52100.0
2006-08-14 09:50:00,31.99,31.99,31.93,31.96,153600.0,17.5735,17.5735,17.5406,17.557,153600.0
2006-08-14 09:55:00,31.96,31.96,31.93,31.95,68600.0,17.557,17.557,17.5406,17.5515,68600.0
2006-08-14 10:00:00,31.95,31.99,31.95,31.98,72300.0,17.5515,17.5735,17.5515,17.568,72300.0
2006-08-14 10:05:00,31.98,32.0,31.97,31.99,50300.0,17.568,17.579,17.5625,17.5735,50300.0
2006-08-14 10:10:00,31.99,32.0,31.97,31.97,68000.0,17.5735,17.579,17.5625,17.5625,68000.0
2006-08-14 10:15:00,31.98,31.99,31.95,31.95,52300.0,17.568,17.5735,17.5515,17.5515,52300.0
2006-08-14 10:20:00,31.95,31.97,31.95,31.97,44600.0,17.5515,17.5625,17.5515,17.5625,44600.0
2006-08-14 10:25:00,31.96,31.99,31.95,31.99,83000.0,17.557,17.5735,17.5515,17.5735,83000.0
2006-08-14 10:30:00,31.99,32.01,31.97,31.99,106200.0,17.5735,17.5845,17.5625,17.5735,106200.0
2006-08-14 10:35:00,31.99,32.0,31.98,31.99,54900.0,17.5735,17.579,17.568,17.5735,54900.0
2006-08-14 10:40:00,31.99,32.02,31.98,32.01,107300.0,17.5735,17.59,17.568,17.5845,107300.0
2006-08-14 10:45:00,32.01,32.03,31.99,32.02,62200.0,17.5845,17.5955,17.5735,17.59,62200.0
2006-08-14 10:50:00,32.02,32.05,32.01,32.01,72900.0,17.59,17.6065,17.5845,17.5845,72900.0
2006-08-14 10:55:00,32.01,32.04,31.99,32.03,48400.0,17.5845,17.601,17.5735,17.5955,48400.0
2006-08-14 11:00:00,32.02,32.04,32.01,32.02,103200.0,17.59,17.601,17.5845,17.59,103200.0
2006-08-14 11:05:00,32.02,32.06,32.02,32.06,132900.0,17.59,17.612,17.59,17.612,132900.0
2006-08-14 11:10:00,32.05,32.08,32.03,32.07,84300.0,17.6065,17.623,17.5955,17.6175,84300.0
2006-08-14 11:15:00,32.08,32.1,32.05,32.1,51000.0,17.623,17.6339,17.6065,17.6339,51000.0
2006-08-14 11:20:00,32.11,32.11,32.07,32.08,30500.0,17.6394,17.6394,17.6175,17.623,30500.0
2006-08-14 11:25:00,32.07,32.07,32.03,32.04,15100.0,17.6175,17.6175,17.5955,17.601,15100.0
2006-08-14 11:30:00,32.04,32.06,32.03,32.04,16400.0,17.601,17.612,17.5955,17.601,16400.0
2006-08-14 11:35:00,32.04,32.05,32.04,32.04,7700.0,17.601,17.6065,17.601,17.601,7700.0
2006-08-14 11:40:00,32.05,32.06,32.04,32.05,15000.0,17.6065,17.612,17.601,17.6065,15000.0
2006-08-14 11:45:00,32.06,32.06,32.05,32.05,10600.0,17.612,17.612,17.6065,17.6065,10600.0
2006-08-14 11:50:00,32.05,32.06,32.05,32.06,21000.0,17.6065,17.612,17.6065,17.612,21000.0
2006-08-14 11:55:00,32.06,32.06,32.04,32.04,47800.0,17.612,17.612,17.601,17.601,47800.0
2006-08-14 12:00:00,32.05,32.06,32.03,32.06,40800.0,17.6065,17.612,17.5955,17.612,40800.0
2006-08-14 12:05:00,32.04,32.06,32.04,32.06,15700.0,17.601,17.612,17.601,17.612,15700.0
2006-08-14 12:10:00,32.06,32.08,32.05,32.07,51500.0,17.612,17.623,17.6065,17.6175,51500.0
2006-08-14 12:15:00,32.08,32.09,32.07,32.09,31400.0,17.623,17.6285,17.6175,17.6285,31400.0
2006-08-14 12:20:00,32.09,32.1,32.08,32.09,71200.0,17.6285,17.6339,17.623,17.6285,71200.0
2006-08-14 12:25:00,32.09,32.1,32.07,32.07,27800.0,17.6285,17.6339,17.6175,17.6175,27800.0
2006-08-14 12:30:00,32.08,32.1,32.07,32.09,34200.0,17.623,17.6339,17.6175,17.6285,34200.0
2006-08-14 12:35:00,32.09,32.1,32.04,32.06,89800.0,17.6285,17.6339,17.601,17.612,89800.0
2006-08-14 12:40:00,32.06,32.07,32.05,32.06,10100.0,17.612,17.6175,17.6065,17.612,10100.0
2006-08-14 12:45:00,32.07,32.08,32.05,32.06,46900.0,17.6175,17.623,17.6065,17.612,46900.0
2006-08-14 12:50:00,32.06,32.08,32.06,32.07,54900.0,17.612,17.623,17.612,17.6175,54900.0
2006-08-14 12:55:00,32.07,32.07,32.04,32.04,16700.0,17.6175,17.6175,17.601,17.601,16700.0
2006-08-14 13:00:00,32.05,32.05,32.04,32.05,21100.0,17.6065,17.6065,17.601,17.6065,21100.0
2006-08-14 13:05:00,32.05,32.06,32.05,32.05,6800.0,17.6065,17.612,17.6065,17.6065,6800.0
2006-08-14 13:10:00,32.06,32.07,32.05,32.06,21100.0,17.612,17.6175,17.6065,17.612,21100.0
2006-08-14 13:15:00,32.06,32.07,32.05,32.06,18800.0,17.612,17.6175,17.6065,17.612,18800.0
2006-08-14 13:20:00,32.07,32.07,32.05,32.06,8400.0,17.6175,17.6175,17.6065,17.612,8400.0
2006-08-14 13:25:00,32.06,32.07,32.05,32.06,8200.0,17.612,17.6175,17.6065,17.612,8200.0
2006-08-14 13:30:00,32.06,32.06,32.05,32.05,17800.0,17.612,17.612,17.6065,17.6065,17800.0
2006-08-14 13:35:00,32.06,32.07,32.05,32.06,29900.0,17.612,17.6175,17.6065,17.612,29900.0
2006-08-14 13:40:00,32.06,32.07,32.04,32.05,21400.0,17.612,17.6175,17.601,17.6065,21400.0
2006-08-14 13:45:00,32.04,32.05,32.04,32.05,9500.0,17.601,17.6065,17.601,17.6065,9500.0
2006-08-14 13:50:00,32.05,32.05,32.01,32.01,18400.0,17.6065,17.6065,17.5845,17.5845,18400.0
2006-08-14 13:55:00,32.02,32.04,32.01,32.04,30300.0,17.59,17.601,17.5845,17.601,30300.0
2006-08-14 14:00:00,32.04,32.05,32.0,32.01,32300.0,17.601,17.6065,17.579,17.5845,32300.0
2006-08-14 14:05:00,32.01,32.03,32.0,32.01,22100.0,17.5845,17.5955,17.579,17.5845,22100.0
2006-08-14 14:10:00,32.03,32.03,32.0,32.0,25200.0,17.5955,17.5955,17.579,17.579,25200.0
2006-08-14 14:15:00,32.01,32.03,32.01,32.02,33500.0,17.5845,17.5955,17.5845,17.59,33500.0
2006-08-14 14:20:00,32.01,32.02,32.0,32.01,79000.0,17.5845,17.59,17.579,17.5845,79000.0
2006-08-14 14:25:00,32.01,32.02,32.0,32.01,148900.0,17.5845,17.59,17.579,17.5845,148900.0
2006-08-14 14:30:00,32.01,32.02,32.0,32.02,20500.0,17.5845,17.59,17.579,17.59,20500.0
2006-08-14 14:35:00,32.02,32.04,32.01,32.02,19700.0,17.59,17.601,17.5845,17.59,19700.0
2006-08-14 14:40:00,32.03,32.03,32.01,32.01,9800.0,17.5955,17.5955,17.5845,17.5845,9800.0
2006-08-14 14:45:00,32.01,32.02,32.01,32.01,44600.0,17.5845,17.59,17.5845,17.5845,44600.0
2006-08-14 14:50:00,32.02,32.02,32.0,32.0,50200.0,17.59,17.59,17.579,17.579,50200.0
2006-08-14 14:55:00,32.0,32.0,31.97,31.98,41400.0,17.579,17.579,17.5625,17.568,41400.0
2006-08-14 15:00:00,31.97,31.99,31.96,31.98,57200.0,17.5625,17.5735,17.557,17.568,57200.0
2006-08-14 15:05:00,31.98,31.98,31.96,31.97,36200.0,17.568,17.568,17.557,17.5625,36200.0
2006-08-14 15:10:00,31.97,31.99,31.95,31.96,41600.0,17.5625,17.5735,17.5515,17.557,41600.0
2006-08-14 15:15:00,31.96,32.0,31.95,32.0,81000.0,17.557,17.579,17.5515,17.579,81000.0
2006-08-14 15:20:00,32.0,32.0,31.96,31.97,38800.0,17.579,17.579,17.557,17.5625,38800.0
2006-08-14 15:25:00,31.97,31.99,31.97,31.99,32000.0,17.5625,17.5735,17.5625,17.5735,32000.0
2006-08-14 15:30:00,31.98,31.98,31.94,31.96,31300.0,17.568,17.568,17.546,17.557,31300.0
2006-08-14 15:35:00,31.95,31.98,31.94,31.97,51000.0,17.5515,17.568,17.546,17.5625,51000.0
2006-08-14 15:40:00,31.97,31.99,31.96,31.99,46300.0,17.5625,17.5735,17.557,17.5735,46300.0
2006-08-14 15:45:00,31.99,32.02,31.99,32.01,52300.0,17.5735,17.59,17.5735,17.5845,52300.0
2006-08-14 15:50:00,32.01,32.01,31.94,31.97,59700.0,17.5845,17.5845,17.546,17.5625,59700.0
2006-08-14 15:55:00,31.97,31.99,31.96,31.98,67300.0,17.5625,17.5735,17.557,17.568,67300.0
2006-08-15 09:30:00,32.0,32.35,32.0,32.34,372700.0,17.579,17.7713,17.579,17.7658,372700.0
2006-08-15 09:35:00,32.34,32.34,32.26,32.28,114800.0,17.7658,17.7658,17.7218,17.7328,114800.0
2006-08-15 09:40:00,32.27,32.3,32.2,32.22,131900.0,17.7273,17.7438,17.6889,17.6999,131900.0
2006-08-15 09:45:00,32.23,32.23,32.21,32.22,52400.0,17.7054,17.7054,17.6944,17.6999,52400.0
2006-08-15 09:50:00,32.22,32.24,32.2,32.2,31400.0,17.6999,17.7109,17.6889,17.6889,31400.0
2006-08-15 09:55:00,32.2,32.21,32.17,32.2,21300.0,17.6889,17.6944,17.6724,17.6889,21300.0
2006-08-15 10:00:00,32.2,32.21,32.15,32.19,54900.0,17.6889,17.6944,17.6614,17.6834,54900.0
2006-08-15 10:05:00,32.19,32.22,32.18,32.21,42200.0,17.6834,17.6999,17.6779,17.6944,42200.0
2006-08-15 10:10:00,32.22,32.26,32.2,32.25,46300.0,17.6999,17.7218,17.6889,17.7163,46300.0
2006-08-15 10:15:00,32.25,32.28,32.24,32.26,34000.0,17.7163,17.7328,17.7109,17.7218,34000.0
2006-08-15 10:20:00,32.25,32.26,32.22,32.23,17000.0,17.7163,17.7218,17.6999,17.7054,17000.0
2006-08-15 10:25:00,32.22,32.24,32.21,32.22,22800.0,17.6999,17.7109,17.6944,17.6999,22800.0
2006-08-15 10:30:00,32.22,32.25,32.21,32.24,29400.0,17.6999,17.7163,17.6944,17.7109,29400.0
2006-08-15 10:35:00,32.25,32.25,32.22,32.23,39500.0,17.7163,17.7163,17.6999,17.7054,39500.0
2006-08-15 10:40:00,32.23,32.28,32.23,32.27,73100.0,17.7054,17.7328,17.7054,17.7273,73100.0
2006-08-15 10:45:00,32.27,32.28,32.24,32.25,60000.0,17.7273,17.7328,17.7109,17.7163,60000.0
2006-08-15 10:50:00,32.24,32.25,32.22,32.23,38600.0,17.7109,17.7163,17.6999,17.7054,38600.0
2006-08-15 10:55:00,32.23,32.24,32.21,32.23,50400.0,17.7054,17.7109,17.6944,17.7054,50400.0
2006-08-15 11:00:00,32.23,32.24,32.23,32.23,21000.0,17.7054,17.7109,17.7054,17.7054,21000.0
2006-08-15 11:05:00,32.26,32.26,32.22,32.26,38800.0,17.7218,17.7218,17.6999,17.7218,38800.0
2006-08-15 11:10:00,32.26,32.27,32.25,32.27,29000.0,17.7218,17.7273,17.7163,17.7273,29000.0
2006-08-15 11:15:00,32.27,32.27,32.26,32.26,16300.0,17.7273,17.7273,17.7218,17.7218,16300.0
2006-08-15 11:20:00,32.26,32.27,32.26,32.26,15000.0,17.7218,17.7273,17.7218,17.7218,15000.0
2006-08-15 11:25:00,32.26,32.27,32.25,32.27,72800.0,17.7218,17.7273,17.7163,17.7273,72800.0
2006-08-15 11:30:00,32.26,32.27,32.22,32.23,43700.0,17.7218,17.7273,17.6999,17.7054,43700.0
2006-08-15 11:35:00,32.22,32.24,32.22,32.23,18700.0,17.6999,17.7109,17.6999,17.7054,18700.0
2006-08-15 11:40:00,32.24,32.24,32.23,32.24,16000.0,17.7109,17.7109,17.7054,17.7109,16000.0
2006-08-15 11:45:00,32.24,32.27,32.23,32.27,40000.0,17.7109,17.7273,17.7054,17.7273,40000.0
2006-08-15 11:50:00,32.27,32.29,32.26,32.27,45200.0,17.7273,17.7383,17.7218,17.7273,45200.0
2006-08-15 11:55:00,32.27,32.28,32.26,32.26,10200.0,17.7273,17.7328,17.7218,17.7218,10200.0
2006-08-15 12:00:00,32.27,32.27,32.24,32.24,26700.0,17.7273,17.7273,17.7109,17.7109,26700.0
2006-08-15 12:05:00,32.24,32.25,32.24,32.25,11700.0,17.7109,17.7163,17.7109,17.7163,11700.0
2006-08-15 12:10:00,32.24,32.25,32.24,32.25,40500.0,17.7109,17.7163,17.7109,17.7163,40500.0
2006-08-15 12:15:00,32.25,32.26,32.24,32.26,60300.0,17.7163,17.7218,17.7109,17.7218,60300.0
2006-08-15 12:20:00,32.25,32.26,32.24,32.25,15000.0,17.7163,17.7218,17.7109,17.7163,15000.0
2006-08-15 12:25:00,32.24,32.25,32.24,32.25,6600.0,17.7109,17.7163,17.7109,17.7163,6600.0
2006-08-15 12:30:00,32.25,32.25,32.23,32.24,62800.0,17.7163,17.7163,17.7054,17.7109,62800.0
2006-08-15 12:35:00,32.24,32.25,32.24,32.25,6500.0,17.7109,17.7163,17.7109,17.7163,6500.0
2006-08-15 12:40:00,32.24,32.26,32.24,32.25,43300.0,17.7109,17.7218,17.7109,17.7163,43300.0
2006-08-15 12:45:00,32.26,32.26,32.25,32.25,18500.0,17.7218,17.7218,17.7163,17.7163,18500.0
2006-08-15 12:50:00,32.25,32.27,32.25,32.27,45500.0,17.7163,17.7273,17.7163,17.7273,45500.0
2006-08-15 12:55:00,32.26,32.27,32.26,32.27,17500.0,17.7218,17.7273,17.7218,17.7273,17500.0
2006-08-15 13:00:00,32.26,32.28,32.26,32.27,57400.0,17.7218,17.7328,17.7218,17.7273,57400.0
2006-08-15 13:05:00,32.27,32.28,32.26,32.26,16500.0,17.7273,17.7328,17.7218,17.7218,16500.0
2006-08-15 13:10:00,32.27,32.27,32.26,32.27,16300.0,17.7273,17.7273,17.7218,17.7273,16300.0
2006-08-15 13:15:00,32.27,32.27,32.23,32.26,44700.0,17.7273,17.7273,17.7054,17.7218,44700.0
2006-08-15 13:20:00,32.25,32.28,32.25,32.28,18400.0,17.7163,17.7328,17.7163,17.7328,18400.0
2006-08-15 13:25:00,32.28,32.28,32.25,32.25,18200.0,17.7328,17.7328,17.7163,17.7163,18200.0
2006-08-15 13:30:00,32.26,32.26,32.25,32.25,27700.0,17.7218,17.7218,17.7163,17.7163,27700.0
2006-08-15 13:35:00,32.26,32.3,32.26,32.27,22100.0,17.7218,17.7438,17.7218,17.7273,22100.0
2006-08-15 13:40:00,32.27,32.28,32.25,32.25,8500.0,17.7273,17.7328,17.7163,17.7163,8500.0
2006-08-15 13:45:00,32.26,32.26,32.24,32.25,20500.0,17.7218,17.7218,17.7109,17.7163,20500.0
2006-08-15 13:50:00,32.26,32.26,32.25,32.26,21500.0,17.7218,17.7218,17.7163,17.7218,21500.0
2006-08-15 13:55:00,32.26,32.26,32.25,32.26,25700.0,17.7218,17.7218,17.7163,17.7218,25700.0
2006-08-15 14:00:00,32.26,32.28,32.25,32.27,55100.0,17.7218,17.7328,17.7163,17.7273,55100.0
2006-08-15 14:05:00,32.27,32.31,32.27,32.31,90600.0,17.7273,17.7493,17.7273,17.7493,90600.0
2006-08-15 14:10:00,32.31,32.32,32.29,32.29,43800.0,17.7493,17.7548,17.7383,17.7383,43800.0
2006-08-15 14:15:00,32.29,32.3,32.28,32.29,56900.0,17.7383,17.7438,17.7328,17.7383,56900.0
2006-08-15 14:20:00,32.29,32.3,32.26,32.29,38800.0,17.7383,17.7438,17.7218,17.7383,38800.0
2006-08-15 14:25:00,32.29,32.3,32.28,32.3,81600.0,17.7383,17.7438,17.7328,17.7438,81600.0
2006-08-15 14:30:00,32.3,32.32,32.3,32.31,75700.0,17.7438,17.7548,17.7438,17.7493,75700.0
2006-08-15 14:35:00,32.31,32.32,32.31,32.31,53500.0,17.7493,17.7548,17.7493,17.7493,53500.0
2006-08-15 14:40:00,32.31,32.31,32.3,32.31,81700.0,17.7493,17.7493,17.7438,17.7493,81700.0
2006-08-15 14:45:00,32.31,32.31,32.28,32.29,82600.0,17.7493,17.7493,17.7328,17.7383,82600.0
2006-08-15 14:50:00,32.3,32.3,32.26,32.26,29700.0,17.7438,17.7438,17.7218,17.7218,29700.0
2006-08-15 14:55:00,32.27,32.27,32.26,32.26,15000.0,17.7273,17.7273,17.7218,17.7218,15000.0
2006-08-15 15:00:00,32.27,32.27,32.25,32.27,181100.0,17.7273,17.7273,17.7163,17.7273,181100.0
2006-08-15 15:05:00,32.27,32.28,32.26,32.27,26100.0,17.7273,17.7328,17.7218,17.7273,26100.0
2006-08-15 15:10:00,32.27,32.27,32.26,32.27,21200.0,17.7273,17.7273,17.7218,17.7273,21200.0
2006-08-15 15:15:00,32.27,32.29,32.26,32.28,74100.0,17.7273,17.7383,17.7218,17.7328,74100.0
2006-08-15 15:20:00,32.29,32.3,32.28,32.29,27500.0,17.7383,17.7438,17.7328,17.7383,27500.0
2006-08-15 15:25:00,32.29,32.32,32.29,32.32,47600.0,17.7383,17.7548,17.7383,17.7548,47600.0
2006-08-15 15:30:00,32.32,32.32,32.29,32.29,39200.0,17.7548,17.7548,17.7383,17.7383,39200.0
2006-08-15 15:35:00,32.28,32.32,32.28,32.31,83400.0,17.7328,17.7548,17.7328,17.7493,83400.0
2006-08-15 15:40:00,32.31,32.34,32.31,32.34,70000.0,17.7493,17.7658,17.7493,17.7658,70000.0
2006-08-15 15:45:00,32.33,32.34,32.33,32.34,129000.0,17.7603,17.7658,17.7603,17.7658,129000.0
2006-08-15 15:50:00,32.34,32.34,32.28,32.3,169500.0,17.7658,17.7658,17.7328,17.7438,169500.0
2006-08-15 15:55:00,32.3,32.3,32.27,32.29,163200.0,17.7438,17.7438,17.7273,17.7383,163200.0
2006-08-16 09:30:00,32.36,32.39,32.34,32.35,108500.0,17.7768,17.7933,17.7658,17.7713,108500.0
2006-08-16 09:35:00,32.35,32.39,32.33,32.38,90200.0,17.7713,17.7933,17.7603,17.7878,90200.0
2006-08-16 09:40:00,32.39,32.42,32.38,32.4,88300.0,17.7933,17.8097,17.7878,17.7987,88300.0
2006-08-16 09:45:00,32.4,32.41,32.35,32.36,29400.0,17.7987,17.8042,17.7713,17.7768,29400.0
2006-08-16 09:50:00,32.35,32.37,32.35,32.36,47100.0,17.7713,17.7823,17.7713,17.7768,47100.0
2006-08-16 09:55:00,32.36,32.37,32.34,32.36,128900.0,17.7768,17.7823,17.7658,17.7768,128900.0
2006-08-16 10:00:00,32.36,32.39,32.35,32.37,27500.0,17.7768,17.7933,17.7713,17.7823,27500.0
2006-08-16 10:05:00,32.36,32.42,32.36,32.4,69100.0,17.7768,17.8097,17.7768,17.7987,69100.0
2006-08-16 10:10:00,32.39,32.42,32.39,32.41,30000.0,17.7933,17.8097,17.7933,17.8042,30000.0
2006-08-16 10:15:00,32.41,32.42,32.38,32.4,65300.0,17.8042,17.8097,17.7878,17.7987,65300.0
2006-08-16 10:20:00,32.39,32.4,32.39,32.39,49600.0,17.7933,17.7987,17.7933,17.7933,49600.0
2006-08-16 10:25:00,32.4,32.4,32.39,32.39,38500.0,17.7987,17.7987,17.7933,17.7933,38500.0
2006-08-16 10:30:00,32.39,32.4,32.38,32.39,63200.0,17.7933,17.7987,17.7878,17.7933,63200.0
2006-08-16 10:35:00,32.39,32.4,32.39,32.39,101900.0,17.7933,17.7987,17.7933,17.7933,101900.0
2006-08-16 10:40:00,32.39,32.4,32.39,32.4,36000.0,17.7933,17.7987,17.7933,17.7987,36000.0
2006-08-16 10:45:00,32.4,32.4,32.39,32.39,26100.0,17.7987,17.7987,17.7933,17.7933,26100.0
2006-08-16 10:50:00,32.39,32.4,32.38,32.4,62100.0,17.7933,17.7987,17.7878,17.7987,62100.0
2006-08-16 10:55:00,32.4,32.4,32.39,32.39,93200.0,17.7987,17.7987,17.7933,17.7933,93200.0
2006-08-16 11:00:00,32.39,32.4,32.38,32.39,55700.0,17.7933,17.7987,17.7878,17.7933,55700.0
2006-08-16 11:05:00,32.38,32.4,32.38,32.39,66400.0,17.7878,17.7987,17.7878,17.7933,66400.0
2006-08-16 11:10:00,32.39,32.41,32.39,32.4,59000.0,17.7933,17.8042,17.7933,17.7987,59000.0
2006-08-16 11:15:00,32.39,32.4,32.38,32.38,46400.0,17.7933,17.7987,17.7878,17.7878,46400.0
2006-08-16 11:20:00,32.39,32.41,32.38,32.4,87500.0,17.7933,17.8042,17.7878,17.7987,87500.0
2006-08-16 11:25:00,32.39,32.4,32.38,32.39,23400.0,17.7933,17.7987,17.7878,17.7933,23400.0
2006-08-16 11:30:00,32.39,32.4,32.38,32.39,18100.0,17.7933,17.7987,17.7878,17.7933,18100.0
2006-08-16 11:35:00,32.39,32.39,32.38,32.38,32300.0,17.7933,17.7933,17.7878,17.7878,32300.0
2006-08-16 11:40:00,32.39,32.39,32.37,32.37,23300.0,17.7933,17.7933,17.7823,17.7823,23300.0
2006-08-16 11:45:00,32.38,32.38,32.36,32.38,145300.0,17.7878,17.7878,17.7768,17.7878,145300.0
2006-08-16 11:50:00,32.38,32.39,32.36,32.38,63500.0,17.7878,17.7933,17.7768,17.7878,63500.0
2006-08-16 11:55:00,32.37,32.38,32.36,32.37,24500.0,17.7823,17.7878,17.7768,17.7823,24500.0
2006-08-16 12:00:00,32.37,32.38,32.36,32.37,48900.0,17.7823,17.7878,17.7768,17.7823,48900.0
2006-08-16 12:05:00,32.37,32.38,32.37,32.37,12800.0,17.7823,17.7878,17.7823,17.7823,12800.0
2006-08-16 12:10:00,32.37,32.38,32.37,32.38,10000.0,17.7823,17.7878,17.7823,17.7878,10000.0
2006-08-16 12:15:00,32.38,32.38,32.37,32.37,17000.0,17.7878,17.7878,17.7823,17.7823,17000.0
2006-08-16 12:20:00,32.37,32.38,32.36,32.37,70900.0,17.7823,17.7878,17.7768,17.7823,70900.0
2006-08-16 12:25:00,32.37,32.38,32.35,32.35,22600.0,17.7823,17.7878,17.7713,17.7713,22600.0
2006-08-16 12:30:00,32.36,32.38,32.36,32.37,34900.0,17.7768,17.7878,17.7768,17.7823,34900.0
2006-08-16 12:35:00,32.37,32.4,32.37,32.38,72500.0,17.7823,17.7987,17.7823,17.7878,72500.0
2006-08-16 12:40:00,32.38,32.4,32.38,32.39,20600.0,17.7878,17.7987,17.7878,17.7933,20600.0
2006-08-16 12:45:00,32.39,32.39,32.38,32.38,19600.0,17.7933,17.7933,17.7878,17.7878,19600.0
2006-08-16 12:50:00,32.39,32.4,32.38,32.39,50200.0,17.7933,17.7987,17.7878,17.7933,50200.0
2006-08-16 12:55:00,32.4,32.4,32.39,32.4,15400.0,17.7987,17.7987,17.7933,17.7987,15400.0
2006-08-16 13:00:00,32.39,32.4,32.38,32.38,16900.0,17.7933,17.7987,17.7878,17.7878,16900.0
2006-08-16 13:05:00,32.37,32.38,32.37,32.38,55000.0,17.7823,17.7878,17.7823,17.7878,55000.0
2006-08-16 13:10:00,32.37,32.38,32.37,32.37,24400.0,17.7823,17.7878,17.7823,17.7823,24400.0
2006-08-16 13:15:00,32.37,32.38,32.36,32.37,29500.0,17.7823,17.7878,17.7768,17.7823,29500.0
2006-08-16 13:20:00,32.37,32.38,32.36,32.37,87700.0,17.7823,17.7878,17.7768,17.7823,87700.0
2006-08-16 13:25:00,32.38,32.38,32.37,32.38,19800.0,17.7878,17.7878,17.7823,17.7878,19800.0
2006-08-16 13:30:00,32.37,32.38,32.37,32.38,19300.0,17.7823,17.7878,17.7823,17.7878,19300.0
2006-08-16 13:35:00,32.37,32.38,32.37,32.37,21900.0,17.7823,17.7878,17.7823,17.7823,21900.0
2006-08-16 13:40:00,32.38,32.39,32.37,32.39,98300.0,17.7878,17.7933,17.7823,17.7933,98300.0
2006-08-16 13:45:00,32.38,32.39,32.37,32.39,32800.0,17.7878,17.7933,17.7823,17.7933,32800.0
2006-08-16 13:50:00,32.39,32.39,32.38,32.38,11800.0,17.7933,17.7933,17.7878,17.7878,11800.0
2006-08-16 13:55:00,32.39,32.4,32.38,32.39,38500.0,17.7933,17.7987,17.7878,17.7933,38500.0
2006-08-16 14:00:00,32.4,32.4,32.39,32.39,53100.0,17.7987,17.7987,17.7933,17.7933,53100.0
2006-08-16 14:05:00,32.4,32.4,32.39,32.39,28000.0,17.7987,17.7987,17.7933,17.7933,28000.0
2006-08-16 14:10:00,32.39,32.4,32.39,32.4,36600.0,17.7933,17.7987,17.7933,17.7987,36600.0
2006-08-16 14:15:00,32.4,32.42,32.4,32.41,81400.0,17.7987,17.8097,17.7987,17.8042,81400.0
2006-08-16 14:20:00,32.42,32.42,32.41,32.41,25500.0,17.8097,17.8097,17.8042,17.8042,25500.0
2006-08-16 14:25:00,32.41,32.42,32.41,32.41,25000.0,17.8042,17.8097,17.8042,17.8042,25000.0
2006-08-16 14:30:00,32.42,32.43,32.41,32.42,86500.0,17.8097,17.8152,17.8042,17.8097,86500.0
2006-08-16 14:35:00,32.43,32.44,32.42,32.44,27900.0,17.8152,17.8207,17.8097,17.8207,27900.0
2006-08-16 14:40:00,32.43,32.44,32.42,32.42,53400.0,17.8152,17.8207,17.8097,17.8097,53400.0
2006-08-16 14:45:00,32.42,32.43,32.42,32.43,17900.0,17.8097,17.8152,17.8097,17.8152,17900.0
2006-08-16 14:50:00,32.43,32.44,32.42,32.44,39700.0,17.8152,17.8207,17.8097,17.8207,39700.0
2006-08-16 14:55:00,32.43,32.46,32.43,32.45,136300.0,17.8152,17.8317,17.8152,17.8262,136300.0
2006-08-16 15:00:00,32.44,32.45,32.44,32.45,27600.0,17.8207,17.8262,17.8207,17.8262,27600.0
2006-08-16 15:05:00,32.45,32.48,32.44,32.46,132200.0,17.8262,17.8427,17.8207,17.8317,132200.0
2006-08-16 15:10:00,32.46,32.47,32.45,32.46,29400.0,17.8317,17.8372,17.8262,17.8317,29400.0
2006-08-16 15:15:00,32.46,32.46,32.44,32.45,79500.0,17.8317,17.8317,17.8207,17.8262,79500.0
2006-08-16 15:20:00,32.45,32.45,32.44,32.45,52700.0,17.8262,17.8262,17.8207,17.8262,52700.0
2006-08-16 15:25:00,32.45,32.46,32.45,32.45,58300.0,17.8262,17.8317,17.8262,17.8262,58300.0
2006-08-16 15:30:00,32.45,32.46,32.44,32.45,35600.0,17.8262,17.8317,17.8207,17.8262,35600.0
2006-08-16 15:35:00,32.44,32.44,32.42,32.43,60100.0,17.8207,17.8207,17.8097,17.8152,60100.0
2006-08-16 15:40:00,32.42,32.44,32.42,32.43,57800.0,17.8097,17.8207,17.8097,17.8152,57800.0
2006-08-16 15:45:00,32.43,32.44,32.43,32.44,41000.0,17.8152,17.8207,17.8152,17.8207,41000.0
2006-08-16 15:50:00,32.43,32.44,32.43,32.43,134600.0,17.8152,17.8207,17.8152,17.8152,134600.0
2006-08-16 15:55:00,32.44,32.44,32.4,32.41,130000.0,17.8207,17.8207,17.7987,17.8042,130000.0
2006-08-17 09:30:00,32.32,32.32,32.3,32.3,64000.0,17.7548,17.7548,17.7438,17.7438,64000.0
2006-08-17 09:35:00,32.3,32.39,32.3,32.36,29800.0,17.7438,17.7933,17.7438,17.7768,29800.0
2006-08-17 09:40:00,32.35,32.36,32.34,32.36,31400.0,17.7713,17.7768,17.7658,17.7768,31400.0
2006-08-17 09:45:00,32.35,32.35,32.31,32.32,43200.0,17.7713,17.7713,17.7493,17.7548,43200.0
2006-08-17 09:50:00,32.32,32.33,32.31,32.31,21400.0,17.7548,17.7603,17.7493,17.7493,21400.0
2006-08-17 09:55:00,32.32,32.35,32.31,32.35,21500.0,17.7548,17.7713,17.7493,17.7713,21500.0
2006-08-17 10:00:00,32.35,32.35,32.33,32.35,104400.0,17.7713,17.7713,17.7603,17.7713,104400.0
2006-08-17 10:05:00,32.35,32.4,32.34,32.38,53400.0,17.7713,17.7987,17.7658,17.7878,53400.0
2006-08-17 10:10:00,32.38,32.41,32.37,32.41,60400.0,17.7878,17.8042,17.7823,17.8042,60400.0
2006-08-17 10:15:00,32.41,32.41,32.39,32.41,12200.0,17.8042,17.8042,17.7933,17.8042,12200.0
2006-08-17 10:20:00,32.41,32.41,32.37,32.37,28300.0,17.8042,17.8042,17.7823,17.7823,28300.0
2006-08-17 10:25:00,32.37,32.38,32.35,32.36,20800.0,17.7823,17.7878,17.7713,17.7768,20800.0
2006-08-17 10:30:00,32.35,32.37,32.35,32.37,29400.0,17.7713,17.7823,17.7713,17.7823,29400.0
2006-08-17 10:35:00,32.37,32.38,32.35,32.35,55100.0,17.7823,17.7878,17.7713,17.7713,55100.0
2006-08-17 10:40:00,32.35,32.38,32.34,32.38,45900.0,17.7713,17.7878,17.7658,17.7878,45900.0
2006-08-17 10:45:00,32.38,32.38,32.37,32.37,11300.0,17.7878,17.7878,17.7823,17.7823,11300.0
2006-08-17 10:50:00,32.38,32.42,32.37,32.41,26100.0,17.7878,17.8097,17.7823,17.8042,26100.0
2006-08-17 10:55:00,32.42,32.43,32.41,32.41,29300.0,17.8097,17.8152,17.8042,17.8042,29300.0
2006-08-17 11:00:00,32.42,32.43,32.41,32.42,35800.0,17.8097,17.8152,17.8042,17.8097,35800.0
2006-08-17 11:05:00,32.41,32.45,32.41,32.45,27200.0,17.8042,17.8262,17.8042,17.8262,27200.0
2006-08-17 11:10:00,32.45,32.47,32.45,32.47,68100.0,17.8262,17.8372,17.8262,17.8372,68100.0
2006-08-17 11:15:00,32.47,32.47,32.46,32.47,19500.0,17.8372,17.8372,17.8317,17.8372,19500.0
2006-08-17 11:20:00,32.46,32.49,32.46,32.48,52900.0,17.8317,17.8482,17.8317,17.8427,52900.0
2006-08-17 11:25:00,32.49,32.49,32.48,32.48,18400.0,17.8482,17.8482,17.8427,17.8427,18400.0
2006-08-17 11:30:00,32.49,32.5,32.48,32.49,51000.0,17.8482,17.8537,17.8427,17.8482,51000.0
2006-08-17 11:35:00,32.49,32.5,32.49,32.5,69300.0,17.8482,17.8537,17.8482,17.8537,69300.0
2006-08-17 11:40:00,32.5,32.5,32.49,32.49,39600.0,17.8537,17.8537,17.8482,17.8482,39600.0
2006-08-17 11:45:00,32.5,32.5,32.49,32.5,49400.0,17.8537,17.8537,17.8482,17.8537,49400.0
2006-08-17 11:50:00,32.5,32.5,32.47,32.48,52100.0,17.8537,17.8537,17.8372,17.8427,52100.0
2006-08-17 11:55:00,32.48,32.48,32.46,32.46,16400.0,17.8427,17.8427,17.8317,17.8317,16400.0
2006-08-17 12:00:00,32.46,32.47,32.44,32.45,17100.0,17.8317,17.8372,17.8207,17.8262,17100.0
2006-08-17 12:05:00,32.45,32.49,32.44,32.49,118000.0,17.8262,17.8482,17.8207,17.8482,118000.0
2006-08-17 12:10:00,32.49,32.49,32.48,32.49,54800.0,17.8482,17.8482,17.8427,17.8482,54800.0
2006-08-17 12:15:00,32.49,32.49,32.48,32.48,22200.0,17.8482,17.8482,17.8427,17.8427,22200.0
2006-08-17 12:20:00,32.49,32.49,32.48,32.49,17900.0,17.8482,17.8482,17.8427,17.8482,17900.0
2006-08-17 12:25:00,32.49,32.52,32.48,32.51,188100.0,17.8482,17.8647,17.8427,17.8592,188100.0
2006-08-17 12:30:00,32.52,32.55,32.51,32.52,82700.0,17.8647,17.8811,17.8592,17.8647,82700.0
2006-08-17 12:35:00,32.54,32.55,32.53,32.54,82500.0,17.8757,17.8811,17.8702,17.8757,82500.0
2006-08-17 12:40:00,32.54,32.54,32.53,32.53,29500.0,17.8757,17.8757,17.8702,17.8702,29500.0
2006-08-17 12:45:00,32.53,32.54,32.52,32.52,6900.0,17.8702,17.8757,17.8647,17.8647,6900.0
2006-08-17 12:50:00,32.52,32.53,32.5,32.5,25400.0,17.8647,17.8702,17.8537,17.8537,25400.0
2006-08-17 12:55:00,32.49,32.5,32.48,32.5,37900.0,17.8482,17.8537,17.8427,17.8537,37900.0
2006-08-17 13:00:00,32.51,32.51,32.47,32.49,37400.0,17.8592,17.8592,17.8372,17.8482,37400.0
2006-08-17 13:05:00,32.49,32.49,32.48,32.49,4100.0,17.8482,17.8482,17.8427,17.8482,4100.0
2006-08-17 13:10:00,32.48,32.49,32.48,32.49,6300.0,17.8427,17.8482,17.8427,17.8482,6300.0
2006-08-17 13:15:00,32.49,32.49,32.48,32.49,9500.0,17.8482,17.8482,17.8427,17.8482,9500.0
2006-08-17 13:20:00,32.49,32.5,32.49,32.5,27400.0,17.8482,17.8537,17.8482,17.8537,27400.0
2006-08-17 13:25:00,32.49,32.5,32.49,32.5,12900.0,17.8482,17.8537,17.8482,17.8537,12900.0
2006-08-17 13:30:00,32.49,32.5,32.49,32.49,2200.0,17.8482,17.8537,17.8482,17.8482,2200.0
2006-08-17 13:35:00,32.49,32.5,32.48,32.48,19600.0,17.8482,17.8537,17.8427,17.8427,19600.0
2006-08-17 13:40:00,32.48,32.49,32.47,32.48,11100.0,17.8427,17.8482,17.8372,17.8427,11100.0
2006-08-17 13:45:00,32.49,32.49,32.46,32.46,23700.0,17.8482,17.8482,17.8317,17.8317,23700.0
2006-08-17 13:50:00,32.47,32.48,32.46,32.46,15000.0,17.8372,17.8427,17.8317,17.8317,15000.0
2006-08-17 13:55:00,32.47,32.47,32.45,32.45,46700.0,17.8372,17.8372,17.8262,17.8262,46700.0
2006-08-17 14:00:00,32.45,32.46,32.42,32.43,132900.0,17.8262,17.8317,17.8097,17.8152,132900.0
2006-08-17 14:05:00,32.43,32.45,32.42,32.45,115100.0,17.8152,17.8262,17.8097,17.8262,115100.0
2006-08-17 14:10:00,32.45,32.48,32.44,32.47,49700.0,17.8262,17.8427,17.8207,17.8372,49700.0
2006-08-17 14:15:00,32.47,32.48,32.45,32.47,30900.0,17.8372,17.8427,17.8262,17.8372,30900.0
2006-08-17 14:20:00,32.47,32.48,32.46,32.48,12200.0,17.8372,17.8427,17.8317,17.8427,12200.0
2006-08-17 14:25:00,32.47,32.48,32.47,32.47,25300.0,17.8372,17.8427,17.8372,17.8372,25300.0
2006-08-17 14:30:00,32.47,32.48,32.46,32.47,24100.0,17.8372,17.8427,17.8317,17.8372,24100.0
2006-08-17 14:35:00,32.47,32.5,32.47,32.48,18700.0,17.8372,17.8537,17.8372,17.8427,18700.0
2006-08-17 14:40:00,32.48,32.49,32.47,32.49,20600.0,17.8427,17.8482,17.8372,17.8482,20600.0
2006-08-17 14:45:00,32.48,32.5,32.48,32.49,12600.0,17.8427,17.8537,17.8427,17.8482,12600.0
2006-08-17 14:50:00,32.5,32.52,32.49,32.51,66100.0,17.8537,17.8647,17.8482,17.8592,66100.0
2006-08-17 14:55:00,32.52,32.52,32.48,32.52,54700.0,17.8647,17.8647,17.8427,17.8647,54700.0
2006-08-17 15:00:00,32.52,32.52,32.51,32.52,12200.0,17.8647,17.8647,17.8592,17.8647,12200.0
2006-08-17 15:05:00,32.52,32.58,32.51,32.56,47700.0,17.8647,17.8976,17.8592,17.8866,47700.0
2006-08-17 15:10:00,32.56,32.57,32.56,32.57,19500.0,17.8866,17.8921,17.8866,17.8921,19500.0
2006-08-17 15:15:00,32.57,32.59,32.57,32.59,38200.0,17.8921,17.9031,17.8921,17.9031,38200.0
2006-08-17 15:20:00,32.59,32.59,32.57,32.57,35100.0,17.9031,17.9031,17.8921,17.8921,35100.0
2006-08-17 15:25:00,32.57,32.57,32.55,32.56,42800.0,17.8921,17.8921,17.8811,17.8866,42800.0
2006-08-17 15:30:00,32.57,32.57,32.55,32.56,29800.0,17.8921,17.8921,17.8811,17.8866,29800.0
2006-08-17 15:35:00,32.56,32.56,32.52,32.53,50500.0,17.8866,17.8866,17.8647,17.8702,50500.0
2006-08-17 15:40:00,32.52,32.53,32.49,32.5,53700.0,17.8647,17.8702,17.8482,17.8537,53700.0
2006-08-17 15:45:00,32.48,32.49,32.46,32.46,133300.0,17.8427,17.8482,17.8317,17.8317,133300.0
2006-08-17 15:50:00,32.47,32.47,32.45,32.46,218200.0,17.8372,17.8372,17.8262,17.8317,218200.0
2006-08-17 15:55:00,32.46,32.49,32.45,32.47,171500.0,17.8317,17.8482,17.8262,17.8372,171500.0
2006-08-18 09:30:00,32.47,32.47,32.43,32.43,686500.0,17.8372,17.8372,17.8152,17.8152,686500.0
2006-08-18 09:35:00,32.42,32.43,32.4,32.41,76900.0,17.8097,17.8152,17.7987,17.8042,76900.0
2006-08-18 09:40:00,32.41,32.41,32.37,32.41,81100.0,17.8042,17.8042,17.7823,17.8042,81100.0
2006-08-18 09:45:00,32.4,32.43,32.4,32.41,27800.0,17.7987,17.8152,17.7987,17.8042,27800.0
2006-08-18 09:50:00,32.41,32.42,32.39,32.4,37700.0,17.8042,17.8097,17.7933,17.7987,37700.0
2006-08-18 09:55:00,32.39,32.41,32.38,32.4,70400.0,17.7933,17.8042,17.7878,17.7987,70400.0
2006-08-18 10:00:00,32.39,32.42,32.39,32.41,70800.0,17.7933,17.8097,17.7933,17.8042,70800.0
2006-08-18 10:05:00,32.4,32.42,32.4,32.42,30600.0,17.7987,17.8097,17.7987,17.8097,30600.0
2006-08-18 10:10:00,32.41,32.41,32.39,32.4,51300.0,17.8042,17.8042,17.7933,17.7987,51300.0
2006-08-18 10:15:00,32.4,32.42,32.39,32.41,58300.0,17.7987,17.8097,17.7933,17.8042,58300.0
2006-08-18 10:20:00,32.4,32.41,32.39,32.4,35400.0,17.7987,17.8042,17.7933,17.7987,35400.0
2006-08-18 10:25:00,32.41,32.41,32.39,32.4,22600.0,17.8042,17.8042,17.7933,17.7987,22600.0
2006-08-18 10:30:00,32.4,32.42,32.4,32.42,29500.0,17.7987,17.8097,17.7987,17.8097,29500.0
2006-08-18 10:35:00,32.42,32.42,32.4,32.4,129900.0,17.8097,17.8097,17.7987,17.7987,129900.0
2006-08-18 10:40:00,32.4,32.44,32.4,32.43,45900.0,17.7987,17.8207,17.7987,17.8152,45900.0
2006-08-18 10:45:00,32.43,32.46,32.43,32.46,56300.0,17.8152,17.8317,17.8152,17.8317,56300.0
2006-08-18 10:50:00,32.45,32.46,32.44,32.46,29700.0,17.8262,17.8317,17.8207,17.8317,29700.0
2006-08-18 10:55:00,32.46,32.47,32.45,32.45,30400.0,17.8317,17.8372,17.8262,17.8262,30400.0
2006-08-18 11:00:00,32.46,32.47,32.44,32.45,26600.0,17.8317,17.8372,17.8207,17.8262,26600.0
2006-08-18 11:05:00,32.46,32.48,32.45,32.47,43700.0,17.8317,17.8427,17.8262,17.8372,43700.0
2006-08-18 11:10:00,32.48,32.49,32.47,32.49,36500.0,17.8427,17.8482,17.8372,17.8482,36500.0
2006-08-18 11:15:00,32.49,32.5,32.48,32.48,49900.0,17.8482,17.8537,17.8427,17.8427,49900.0
2006-08-18 11:20:00,32.48,32.48,32.45,32.46,16800.0,17.8427,17.8427,17.8262,17.8317,16800.0
2006-08-18 11:25:00,32.45,32.46,32.42,32.43,26200.0,17.8262,17.8317,17.8097,17.8152,26200.0
2006-08-18 11:30:00,32.42,32.43,32.4,32.41,23800.0,17.8097,17.8152,17.7987,17.8042,23800.0
2006-08-18 11:35:00,32.41,32.42,32.4,32.42,42900.0,17.8042,17.8097,17.7987,17.8097,42900.0
2006-08-18 11:40:00,32.42,32.44,32.41,32.44,37800.0,17.8097,17.8207,17.8042,17.8207,37800.0
2006-08-18 11:45:00,32.44,32.44,32.43,32.43,7300.0,17.8207,17.8207,17.8152,17.8152,7300.0
2006-08-18 11:50:00,32.43,32.44,32.42,32.42,10600.0,17.8152,17.8207,17.8097,17.8097,10600.0
2006-08-18 11:55:00,32.43,32.43,32.42,32.42,6400.0,17.8152,17.8152,17.8097,17.8097,6400.0
2006-08-18 12:00:00,32.42,32.44,32.42,32.43,15300.0,17.8097,17.8207,17.8097,17.8152,15300.0
2006-08-18 12:05:00,32.44,32.44,32.42,32.43,19400.0,17.8207,17.8207,17.8097,17.8152,19400.0
2006-08-18 12:10:00,32.42,32.43,32.42,32.42,32400.0,17.8097,17.8152,17.8097,17.8097,32400.0
2006-08-18 12:15:00,32.43,32.44,32.41,32.43,38100.0,17.8152,17.8207,17.8042,17.8152,38100.0
2006-08-18 12:20:00,32.42,32.43,32.42,32.43,22600.0,17.8097,17.8152,17.8097,17.8152,22600.0
2006-08-18 12:25:00,32.42,32.45,32.42,32.44,35000.0,17.8097,17.8262,17.8097,17.8207,35000.0
2006-08-18 12:30:00,32.43,32.45,32.43,32.44,37400.0,17.8152,17.8262,17.8152,17.8207,37400.0
2006-08-18 12:35:00,32.43,32.43,32.41,32.42,12000.0,17.8152,17.8152,17.8042,17.8097,12000.0
2006-08-18 12:40:00,32.42,32.43,32.41,32.42,15800.0,17.8097,17.8152,17.8042,17.8097,15800.0
2006-08-18 12:45:00,32.43,32.43,32.42,32.42,10200.0,17.8152,17.8152,17.8097,17.8097,10200.0
2006-08-18 12:50:00,32.42,32.43,32.41,32.42,22100.0,17.8097,17.8152,17.8042,17.8097,22100.0
2006-08-18 12:55:00,32.42,32.43,32.41,32.41,18300.0,17.8097,17.8152,17.8042,17.8042,18300.0
2006-08-18 13:00:00,32.42,32.42,32.4,32.42,6900.0,17.8097,17.8097,17.7987,17.8097,6900.0
2006-08-18 13:05:00,32.42,32.45,32.42,32.44,27800.0,17.8097,17.8262,17.8097,17.8207,27800.0
2006-08-18 13:10:00,32.45,32.45,32.44,32.45,4700.0,17.8262,17.8262,17.8207,17.8262,4700.0
2006-08-18 13:15:00,32.44,32.45,32.44,32.45,1700.0,17.8207,17.8262,17.8207,17.8262,1700.0
2006-08-18 13:20:00,32.44,32.46,32.44,32.46,24000.0,17.8207,17.8317,17.8207,17.8317,24000.0
2006-08-18 13:25:00,32.45,32.45,32.43,32.44,15300.0,17.8262,17.8262,17.8152,17.8207,15300.0
2006-08-18 13:30:00,32.44,32.44,32.42,32.43,6900.0,17.8207,17.8207,17.8097,17.8152,6900.0
2006-08-18 13:35:00,32.43,32.48,32.43,32.47,78300.0,17.8152,17.8427,17.8152,17.8372,78300.0
2006-08-18 13:40:00,32.47,32.48,32.46,32.46,19700.0,17.8372,17.8427,17.8317,17.8317,19700.0
2006-08-18 13:45:00,32.45,32.47,32.43,32.44,6800.0,17.8262,17.8372,17.8152,17.8207,6800.0
2006-08-18 13:50:00,32.43,32.45,32.43,32.44,13500.0,17.8152,17.8262,17.8152,17.8207,13500.0
2006-08-18 13:55:00,32.44,32.46,32.44,32.45,16600.0,17.8207,17.8317,17.8207,17.8262,16600.0
2006-08-18 14:00:00,32.44,32.45,32.43,32.45,21600.0,17.8207,17.8262,17.8152,17.8262,21600.0
2006-08-18 14:05:00,32.45,32.48,32.45,32.46,45400.0,17.8262,17.8427,17.8262,17.8317,45400.0
2006-08-18 14:10:00,32.47,32.48,32.46,32.47,25000.0,17.8372,17.8427,17.8317,17.8372,25000.0
2006-08-18 14:15:00,32.48,32.5,32.48,32.49,25100.0,17.8427,17.8537,17.8427,17.8482,25100.0
2006-08-18 14:20:00,32.48,32.49,32.48,32.48,11800.0,17.8427,17.8482,17.8427,17.8427,11800.0
2006-08-18 14:25:00,32.48,32.48,32.47,32.48,12000.0,17.8427,17.8427,17.8372,17.8427,12000.0
2006-08-18 14:30:00,32.48,32.48,32.47,32.48,7300.0,17.8427,17.8427,17.8372,17.8427,7300.0
2006-08-18 14:35:00,32.48,32.48,32.47,32.47,11100.0,17.8427,17.8427,17.8372,17.8372,11100.0
2006-08-18 14:40:00,32.48,32.48,32.46,32.47,62300.0,17.8427,17.8427,17.8317,17.8372,62300.0
2006-08-18 14:45:00,32.47,32.48,32.47,32.47,9400.0,17.8372,17.8427,17.8372,17.8372,9400.0
2006-08-18 14:50:00,32.47,32.49,32.46,32.47,61900.0,17.8372,17.8482,17.8317,17.8372,61900.0
2006-08-18 14:55:00,32.48,32.48,32.46,32.46,10900.0,17.8427,17.8427,17.8317,17.8317,10900.0
2006-08-18 15:00:00,32.46,32.47,32.45,32.45,21700.0,17.8317,17.8372,17.8262,17.8262,21700.0
2006-08-18 15:05:00,32.45,32.46,32.45,32.46,19500.0,17.8262,17.8317,17.8262,17.8317,19500.0
2006-08-18 15:10:00,32.46,32.46,32.45,32.46,13300.0,17.8317,17.8317,17.8262,17.8317,13300.0
2006-08-18 15:15:00,32.46,32.48,32.45,32.48,67500.0,17.8317,17.8427,17.8262,17.8427,67500.0
2006-08-18 15:20:00,32.47,32.49,32.47,32.49,36300.0,17.8372,17.8482,17.8372,17.8482,36300.0
2006-08-18 15:25:00,32.49,32.5,32.47,32.48,45400.0,17.8482,17.8537,17.8372,17.8427,45400.0
2006-08-18 15:30:00,32.48,32.48,32.46,32.47,47800.0,17.8427,17.8427,17.8317,17.8372,47800.0
2006-08-18 15:35:00,32.47,32.49,32.45,32.49,136500.0,17.8372,17.8482,17.8262,17.8482,136500.0
2006-08-18 15:40:00,32.48,32.51,32.47,32.51,118800.0,17.8427,17.8592,17.8372,17.8592,118800.0
2006-08-18 15:45:00,32.5,32.52,32.5,32.51,117100.0,17.8537,17.8647,17.8537,17.8592,117100.0
2006-08-18 15:50:00,32.51,32.51,32.47,32.48,151000.0,17.8592,17.8592,17.8372,17.8427,151000.0
2006-08-18 15:55:00,32.47,32.5,32.46,32.49,174500.0,17.8372,17.8537,17.8317,17.8482,174500.0
2006-08-21 09:30:00,32.35,32.38,32.31,32.34,110900.0,17.7713,17.7878,17.7493,17.7658,110900.0
2006-08-21 09:35:00,32.36,32.42,32.36,32.4,22500.0,17.7768,17.8097,17.7768,17.7987,22500.0
2006-08-21 09:40:00,32.4,32.4,32.33,32.33,30800.0,17.7987,17.7987,17.7603,17.7603,30800.0
2006-08-21 09:45:00,32.32,32.37,32.31,32.37,42300.0,17.7548,17.7823,17.7493,17.7823,42300.0
2006-08-21 09:50:00,32.37,32.37,32.35,32.35,15200.0,17.7823,17.7823,17.7713,17.7713,15200.0
2006-08-21 09:55:00,32.36,32.36,32.33,32.33,13400.0,17.7768,17.7768,17.7603,17.7603,13400.0
2006-08-21 10:00:00,32.34,32.38,32.32,32.37,51500.0,17.7658,17.7878,17.7548,17.7823,51500.0
2006-08-21 10:05:00,32.37,32.37,32.35,32.37,20100.0,17.7823,17.7823,17.7713,17.7823,20100.0
2006-08-21 10:10:00,32.38,32.39,32.37,32.38,22000.0,17.7878,17.7933,17.7823,17.7878,22000.0
2006-08-21 10:15:00,32.38,32.39,32.36,32.38,43800.0,17.7878,17.7933,17.7768,17.7878,43800.0
2006-08-21 10:20:00,32.38,32.39,32.37,32.37,38300.0,17.7878,17.7933,17.7823,17.7823,38300.0
2006-08-21 10:25:00,32.38,32.41,32.37,32.4,29900.0,17.7878,17.8042,17.7823,17.7987,29900.0
2006-08-21 10:30:00,32.4,32.4,32.38,32.39,12900.0,17.7987,17.7987,17.7878,17.7933,12900.0
2006-08-21 10:35:00,32.38,32.39,32.38,32.39,28000.0,17.7878,17.7933,17.7878,17.7933,28000.0
2006-08-21 10:40:00,32.39,32.42,32.39,32.4,26900.0,17.7933,17.8097,17.7933,17.7987,26900.0
2006-08-21 10:45:00,32.41,32.44,32.41,32.43,24400.0,17.8042,17.8207,17.8042,17.8152,24400.0
2006-08-21 10:50:00,32.44,32.44,32.42,32.43,21500.0,17.8207,17.8207,17.8097,17.8152,21500.0
2006-08-21 10:55:00,32.44,32.45,32.43,32.44,29300.0,17.8207,17.8262,17.8152,17.8207,29300.0
2006-08-21 11:00:00,32.44,32.45,32.43,32.45,21300.0,17.8207,17.8262,17.8152,17.8262,21300.0
2006-08-21 11:05:00,32.45,32.46,32.44,32.46,21100.0,17.8262,17.8317,17.8207,17.8317,21100.0
2006-08-21 11:10:00,32.47,32.47,32.44,32.45,41700.0,17.8372,17.8372,17.8207,17.8262,41700.0
2006-08-21 11:15:00,32.44,32.45,32.43,32.45,22500.0,17.8207,17.8262,17.8152,17.8262,22500.0
2006-08-21 11:20:00,32.44,32.45,32.44,32.44,19600.0,17.8207,17.8262,17.8207,17.8207,19600.0
2006-08-21 11:25:00,32.45,32.45,32.44,32.44,12700.0,17.8262,17.8262,17.8207,17.8207,12700.0
2006-08-21 11:30:00,32.44,32.45,32.43,32.44,23100.0,17.8207,17.8262,17.8152,17.8207,23100.0
2006-08-21 11:35:00,32.45,32.46,32.44,32.44,21700.0,17.8262,17.8317,17.8207,17.8207,21700.0
2006-08-21 11:40:00,32.44,32.46,32.43,32.43,43500.0,17.8207,17.8317,17.8152,17.8152,43500.0
2006-08-21 11:45:00,32.43,32.44,32.42,32.43,24500.0,17.8152,17.8207,17.8097,17.8152,24500.0
2006-08-21 11:50:00,32.43,32.44,32.42,32.43,30800.0,17.8152,17.8207,17.8097,17.8152,30800.0
2006-08-21 11:55:00,32.44,32.44,32.43,32.43,19700.0,17.8207,17.8207,17.8152,17.8152,19700.0
2006-08-21 12:00:00,32.44,32.44,32.43,32.43,11400.0,17.8207,17.8207,17.8152,17.8152,11400.0
2006-08-21 12:05:00,32.44,32.44,32.43,32.44,10900.0,17.8207,17.8207,17.8152,17.8207,10900.0
2006-08-21 12:10:00,32.44,32.44,32.39,32.42,68500.0,17.8207,17.8207,17.7933,17.8097,68500.0
2006-08-21 12:15:00,32.43,32.46,32.42,32.46,37900.0,17.8152,17.8317,17.8097,17.8317,37900.0
2006-08-21 12:20:00,32.46,32.47,32.44,32.45,16100.0,17.8317,17.8372,17.8207,17.8262,16100.0
2006-08-21 12:25:00,32.45,32.46,32.45,32.45,3400.0,17.8262,17.8317,17.8262,17.8262,3400.0
2006-08-21 12:30:00,32.46,32.46,32.45,32.46,17000.0,17.8317,17.8317,17.8262,17.8317,17000.0
2006-08-21 12:35:00,32.45,32.46,32.45,32.46,8600.0,17.8262,17.8317,17.8262,17.8317,8600.0
2006-08-21 12:40:00,32.46,32.48,32.45,32.46,32000.0,17.8317,17.8427,17.8262,17.8317,32000.0
2006-08-21 12:45:00,32.45,32.47,32.45,32.46,7600.0,17.8262,17.8372,17.8262,17.8317,7600.0
2006-08-21 12:50:00,32.46,32.46,32.45,32.45,3600.0,17.8317,17.8317,17.8262,17.8262,3600.0
2006-08-21 12:55:00,32.45,32.46,32.45,32.46,13300.0,17.8262,17.8317,17.8262,17.8317,13300.0
2006-08-21 13:00:00,32.46,32.46,32.45,32.46,7900.0,17.8317,17.8317,17.8262,17.8317,7900.0
2006-08-21 13:05:00,32.45,32.46,32.44,32.46,12700.0,17.8262,17.8317,17.8207,17.8317,12700.0
2006-08-21 13:10:00,32.46,32.46,32.44,32.44,10900.0,17.8317,17.8317,17.8207,17.8207,10900.0
2006-08-21 13:15:00,32.44,32.45,32.43,32.43,13200.0,17.8207,17.8262,17.8152,17.8152,13200.0
2006-08-21 13:20:00,32.44,32.44,32.43,32.43,5500.0,17.8207,17.8207,17.8152,17.8152,5500.0
2006-08-21 13:25:00,32.44,32.44,32.43,32.43,6100.0,17.8207,17.8207,17.8152,17.8152,6100.0
2006-08-21 13:30:00,32.44,32.44,32.43,32.43,13700.0,17.8207,17.8207,17.8152,17.8152,13700.0
2006-08-21 13:35:00,32.43,32.44,32.43,32.43,18000.0,17.8152,17.8207,17.8152,17.8152,18000.0
2006-08-21 13:40:00,32.44,32.44,32.43,32.44,24700.0,17.8207,17.8207,17.8152,17.8207,24700.0
2006-08-21 13:45:00,32.43,32.44,32.42,32.42,21900.0,17.8152,17.8207,17.8097,17.8097,21900.0
2006-08-21 13:50:00,32.43,32.43,32.42,32.42,7300.0,17.8152,17.8152,17.8097,17.8097,7300.0
2006-08-21 13:55:00,32.42,32.43,32.42,32.43,11500.0,17.8097,17.8152,17.8097,17.8152,11500.0
2006-08-21 14:00:00,32.43,32.43,32.42,32.42,32500.0,17.8152,17.8152,17.8097,17.8097,32500.0
2006-08-21 14:05:00,32.43,32.43,32.42,32.42,18500.0,17.8152,17.8152,17.8097,17.8097,18500.0
2006-08-21 14:10:00,32.43,32.43,32.38,32.39,44800.0,17.8152,17.8152,17.7878,17.7933,44800.0
2006-08-21 14:15:00,32.39,32.4,32.36,32.37,22700.0,17.7933,17.7987,17.7768,17.7823,22700.0
2006-08-21 14:20:00,32.37,32.37,32.36,32.36,10700.0,17.7823,17.7823,17.7768,17.7768,10700.0
2006-08-21 14:25:00,32.37,32.38,32.36,32.38,22200.0,17.7823,17.7878,17.7768,17.7878,22200.0
2006-08-21 14:30:00,32.38,32.4,32.37,32.38,23100.0,17.7878,17.7987,17.7823,17.7878,23100.0
2006-08-21 14:35:00,32.38,32.41,32.38,32.41,23800.0,17.7878,17.8042,17.7878,17.8042,23800.0
2006-08-21 14:40:00,32.41,32.41,32.38,32.38,35300.0,17.8042,17.8042,17.7878,17.7878,35300.0
2006-08-21 14:45:00,32.39,32.39,32.35,32.36,54900.0,17.7933,17.7933,17.7713,17.7768,54900.0
2006-08-21 14:50:00,32.37,32.37,32.36,32.37,19200.0,17.7823,17.7823,17.7768,17.7823,19200.0
2006-08-21 14:55:00,32.36,32.38,32.36,32.37,50000.0,17.7768,17.7878,17.7768,17.7823,50000.0
2006-08-21 15:00:00,32.38,32.38,32.36,32.37,20700.0,17.7878,17.7878,17.7768,17.7823,20700.0
2006-08-21 15:05:00,32.37,32.38,32.36,32.37,49600.0,17.7823,17.7878,17.7768,17.7823,49600.0
2006-08-21 15:10:00,32.37,32.38,32.36,32.37,30700.0,17.7823,17.7878,17.7768,17.7823,30700.0
2006-08-21 15:15:00,32.37,32.37,32.34,32.36,25800.0,17.7823,17.7823,17.7658,17.7768,25800.0
2006-08-21 15:20:00,32.36,32.36,32.35,32.36,53700.0,17.7768,17.7768,17.7713,17.7768,53700.0
2006-08-21 15:25:00,32.36,32.37,32.34,32.34,36700.0,17.7768,17.7823,17.7658,17.7658,36700.0
2006-08-21 15:30:00,32.35,32.35,32.33,32.33,24000.0,17.7713,17.7713,17.7603,17.7603,24000.0
2006-08-21 15:35:00,32.33,32.36,32.33,32.35,96700.0,17.7603,17.7768,17.7603,17.7713,96700.0
2006-08-21 15:40:00,32.36,32.36,32.32,32.33,63400.0,17.7768,17.7768,17.7548,17.7603,63400.0
2006-08-21 15:45:00,32.34,32.37,32.34,32.36,63200.0,17.7658,17.7823,17.7658,17.7768,63200.0
2006-08-21 15:50:00,32.37,32.37,32.36,32.36,59300.0,17.7823,17.7823,17.7768,17.7768,59300.0
2006-08-21 15:55:00,32.36,32.36,32.34,32.35,131900.0,17.7768,17.7768,17.7658,17.7713,131900.0
2006-08-22 09:30:00,32.38,32.4,32.35,32.35,95100.0,17.7878,17.7987,17.7713,17.7713,95100.0
2006-08-22 09:35:00,32.35,32.36,32.3,32.32,48400.0,17.7713,17.7768,17.7438,17.7548,48400.0
2006-08-22 09:40:00,32.35,32.37,32.34,32.35,35900.0,17.7713,17.7823,17.7658,17.7713,35900.0
2006-08-22 09:45:00,32.35,32.42,32.3,32.33,118200.0,17.7713,17.8097,17.7438,17.7603,118200.0
2006-08-22 09:50:00,32.34,32.35,32.31,32.34,39600.0,17.7658,17.7713,17.7493,17.7658,39600.0
2006-08-22 09:55:00,32.33,32.38,32.33,32.34,31900.0,17.7603,17.7878,17.7603,17.7658,31900.0
2006-08-22 10:00:00,32.34,32.36,32.31,32.32,38200.0,17.7658,17.7768,17.7493,17.7548,38200.0
2006-08-22 10:05:00,32.32,32.35,32.31,32.33,22600.0,17.7548,17.7713,17.7493,17.7603,22600.0
2006-08-22 10:10:00,32.33,32.38,32.33,32.37,30200.0,17.7603,17.7878,17.7603,17.7823,30200.0
2006-08-22 10:15:00,32.37,32.37,32.34,32.34,21100.0,17.7823,17.7823,17.7658,17.7658,21100.0
2006-08-22 10:20:00,32.35,32.39,32.35,32.38,26300.0,17.7713,17.7933,17.7713,17.7878,26300.0
2006-08-22 10:25:00,32.39,32.4,32.38,32.38,25600.0,17.7933,17.7987,17.7878,17.7878,25600.0
2006-08-22 10:30:00,32.39,32.39,32.37,32.37,13600.0,17.7933,17.7933,17.7823,17.7823,13600.0
2006-08-22 10:35:00,32.38,32.39,32.36,32.36,13100.0,17.7878,17.7933,17.7768,17.7768,13100.0
2006-08-22 10:40:00,32.36,32.38,32.35,32.38,31400.0,17.7768,17.7878,17.7713,17.7878,31400.0
2006-08-22 10:45:00,32.38,32.4,32.37,32.4,64900.0,17.7878,17.7987,17.7823,17.7987,64900.0
2006-08-22 10:50:00,32.4,32.45,32.4,32.44,36400.0,17.7987,17.8262,17.7987,17.8207,36400.0
2006-08-22 10:55:00,32.44,32.45,32.43,32.44,31400.0,17.8207,17.8262,17.8152,17.8207,31400.0
2006-08-22 11:00:00,32.44,32.45,32.43,32.44,72500.0,17.8207,17.8262,17.8152,17.8207,72500.0
2006-08-22 11:05:00,32.44,32.46,32.44,32.46,55800.0,17.8207,17.8317,17.8207,17.8317,55800.0
2006-08-22 11:10:00,32.46,32.47,32.45,32.47,25100.0,17.8317,17.8372,17.8262,17.8372,25100.0
2006-08-22 11:15:00,32.47,32.49,32.45,32.46,53200.0,17.8372,17.8482,17.8262,17.8317,53200.0
2006-08-22 11:20:00,32.46,32.47,32.45,32.46,29400.0,17.8317,17.8372,17.8262,17.8317,29400.0
2006-08-22 11:25:00,32.47,32.49,32.46,32.48,44000.0,17.8372,17.8482,17.8317,17.8427,44000.0
2006-08-22 11:30:00,32.47,32.48,32.46,32.47,34200.0,17.8372,17.8427,17.8317,17.8372,34200.0
2006-08-22 11:35:00,32.46,32.47,32.46,32.46,19300.0,17.8317,17.8372,17.8317,17.8317,19300.0
2006-08-22 11:40:00,32.46,32.47,32.45,32.46,18800.0,17.8317,17.8372,17.8262,17.8317,18800.0
2006-08-22 11:45:00,32.45,32.47,32.45,32.46,26200.0,17.8262,17.8372,17.8262,17.8317,26200.0
2006-08-22 11:50:00,32.46,32.47,32.45,32.47,12900.0,17.8317,17.8372,17.8262,17.8372,12900.0
2006-08-22 11:55:00,32.46,32.47,32.44,32.44,25500.0,17.8317,17.8372,17.8207,17.8207,25500.0
2006-08-22 12:00:00,32.45,32.45,32.44,32.44,15300.0,17.8262,17.8262,17.8207,17.8207,15300.0
2006-08-22 12:05:00,32.45,32.47,32.44,32.47,61800.0,17.8262,17.8372,17.8207,17.8372,61800.0
2006-08-22 12:10:00,32.46,32.47,32.43,32.45,67800.0,17.8317,17.8372,17.8152,17.8262,67800.0
2006-08-22 12:15:00,32.45,32.46,32.44,32.45,19400.0,17.8262,17.8317,17.8207,17.8262,19400.0
2006-08-22 12:20:00,32.45,32.45,32.44,32.44,6100.0,17.8262,17.8262,17.8207,17.8207,6100.0
2006-08-22 12:25:00,32.45,32.45,32.43,32.43,8900.0,17.8262,17.8262,17.8152,17.8152,8900.0
2006-08-22 12:30:00,32.43,32.47,32.43,32.47,112000.0,17.8152,17.8372,17.8152,17.8372,112000.0
2006-08-22 12:35:00,32.47,32.47,32.46,32.46,35100.0,17.8372,17.8372,17.8317,17.8317,35100.0
2006-08-22 12:40:00,32.46,32.47,32.46,32.46,16300.0,17.8317,17.8372,17.8317,17.8317,16300.0
2006-08-22 12:45:00,32.46,32.47,32.46,32.47,39300.0,17.8317,17.8372,17.8317,17.8372,39300.0
2006-08-22 12:50:00,32.46,32.47,32.46,32.47,19000.0,17.8317,17.8372,17.8317,17.8372,19000.0
2006-08-22 12:55:00,32.47,32.47,32.46,32.47,8700.0,17.8372,17.8372,17.8317,17.8372,8700.0
2006-08-22 13:00:00,32.47,32.47,32.46,32.47,22800.0,17.8372,17.8372,17.8317,17.8372,22800.0
2006-08-22 13:05:00,32.46,32.47,32.41,32.41,71900.0,17.8317,17.8372,17.8042,17.8042,71900.0
2006-08-22 13:10:00,32.42,32.42,32.4,32.42,23300.0,17.8097,17.8097,17.7987,17.8097,23300.0
2006-08-22 13:15:00,32.42,32.43,32.41,32.42,15400.0,17.8097,17.8152,17.8042,17.8097,15400.0
2006-08-22 13:20:00,32.42,32.43,32.4,32.41,32600.0,17.8097,17.8152,17.7987,17.8042,32600.0
2006-08-22 13:25:00,32.41,32.44,32.41,32.41,35400.0,17.8042,17.8207,17.8042,17.8042,35400.0
2006-08-22 13:30:00,32.41,32.43,32.39,32.42,40000.0,17.8042,17.8152,17.7933,17.8097,40000.0
2006-08-22 13:35:00,32.42,32.43,32.42,32.43,5900.0,17.8097,17.8152,17.8097,17.8152,5900.0
2006-08-22 13:40:00,32.43,32.43,32.41,32.41,38700.0,17.8152,17.8152,17.8042,17.8042,38700.0
2006-08-22 13:45:00,32.41,32.42,32.41,32.42,15100.0,17.8042,17.8097,17.8042,17.8097,15100.0
2006-08-22 13:50:00,32.42,32.42,32.41,32.42,17900.0,17.8097,17.8097,17.8042,17.8097,17900.0
2006-08-22 13:55:00,32.42,32.48,32.42,32.48,123200.0,17.8097,17.8427,17.8097,17.8427,123200.0
2006-08-22 14:00:00,32.46,32.47,32.44,32.45,40900.0,17.8317,17.8372,17.8207,17.8262,40900.0
2006-08-22 14:05:00,32.44,32.45,32.42,32.43,15000.0,17.8207,17.8262,17.8097,17.8152,15000.0
2006-08-22 14:10:00,32.42,32.42,32.38,32.39,22300.0,17.8097,17.8097,17.7878,17.7933,22300.0
2006-08-22 14:15:00,32.37,32.42,32.37,32.41,47900.0,17.7823,17.8097,17.7823,17.8042,47900.0
2006-08-22 14:20:00,32.42,32.43,32.39,32.39,37400.0,17.8097,17.8152,17.7933,17.7933,37400.0
2006-08-22 14:25:00,32.39,32.39,32.38,32.39,17000.0,17.7933,17.7933,17.7878,17.7933,17000.0
2006-08-22 14:30:00,32.39,32.39,32.38,32.38,21100.0,17.7933,17.7933,17.7878,17.7878,21100.0
2006-08-22 14:35:00,32.38,32.38,32.37,32.37,13900.0,17.7878,17.7878,17.7823,17.7823,13900.0
2006-08-22 14:40:00,32.38,32.4,32.37,32.39,23300.0,17.7878,17.7987,17.7823,17.7933,23300.0
2006-08-22 14:45:00,32.39,32.4,32.36,32.36,21400.0,17.7933,17.7987,17.7768,17.7768,21400.0
2006-08-22 14:50:00,32.37,32.37,32.35,32.36,19500.0,17.7823,17.7823,17.7713,17.7768,19500.0
2006-08-22 14:55:00,32.36,32.38,32.35,32.37,40400.0,17.7768,17.7878,17.7713,17.7823,40400.0
2006-08-22 15:00:00,32.38,32.42,32.38,32.4,50500.0,17.7878,17.8097,17.7878,17.7987,50500.0
2006-08-22 15:05:00,32.4,32.43,32.4,32.42,31800.0,17.7987,17.8152,17.7987,17.8097,31800.0
2006-08-22 15:10:00,32.43,32.45,32.39,32.45,28100.0,17.8152,17.8262,17.7933,17.8262,28100.0
2006-08-22 15:15:00,32.45,32.45,32.42,32.43,19000.0,17.8262,17.8262,17.8097,17.8152,19000.0
2006-08-22 15:20:00,32.43,32.43,32.42,32.42,12700.0,17.8152,17.8152,17.8097,17.8097,12700.0
2006-08-22 15:25:00,32.43,32.44,32.42,32.42,24400.0,17.8152,17.8207,17.8097,17.8097,24400.0
2006-08-22 15:30:00,32.42,32.42,32.41,32.42,15600.0,17.8097,17.8097,17.8042,17.8097,15600.0
2006-08-22 15:35:00,32.42,32.43,32.41,32.42,60000.0,17.8097,17.8152,17.8042,17.8097,60000.0
2006-08-22 15:40:00,32.43,32.46,32.43,32.44,48700.0,17.8152,17.8317,17.8152,17.8207,48700.0
2006-08-22 15:45:00,32.44,32.44,32.43,32.43,20800.0,17.8207,17.8207,17.8152,17.8152,20800.0
2006-08-22 15:50:00,32.44,32.44,32.41,32.41,36600.0,17.8207,17.8207,17.8042,17.8042,36600.0
2006-08-22 15:55:00,32.42,32.42,32.41,32.42,81000.0,17.8097,17.8097,17.8042,17.8097,81000.0
2006-08-23 09:30:00,32.42,32.44,32.38,32.38,65000.0,17.8097,17.8207,17.7878,17.7878,65000.0
2006-08-23 09:35:00,32.37,32.4,32.37,32.39,27500.0,17.7823,17.7987,17.7823,17.7933,27500.0
2006-08-23 09:40:00,32.39,32.4,32.37,32.39,28600.0,17.7933,17.7987,17.7823,17.7933,28600.0
2006-08-23 09:45:00,32.38,32.39,32.35,32.36,13000.0,17.7878,17.7933,17.7713,17.7768,13000.0
2006-08-23 09:50:00,32.36,32.36,32.33,32.34,20200.0,17.7768,17.7768,17.7603,17.7658,20200.0
2006-08-23 09:55:00,32.34,32.36,32.33,32.33,10500.0,17.7658,17.7768,17.7603,17.7603,10500.0
2006-08-23 10:00:00,32.34,32.35,32.28,32.33,52100.0,17.7658,17.7713,17.7328,17.7603,52100.0
2006-08-23 10:05:00,32.32,32.33,32.27,32.28,33000.0,17.7548,17.7603,17.7273,17.7328,33000.0
2006-08-23 10:10:00,32.28,32.28,32.23,32.24,39800.0,17.7328,17.7328,17.7054,17.7109,39800.0
2006-08-23 10:15:00,32.24,32.24,32.19,32.23,38500.0,17.7109,17.7109,17.6834,17.7054,38500.0
2006-08-23 10:20:00,32.24,32.25,32.2,32.21,45900.0,17.7109,17.7163,17.6889,17.6944,45900.0
2006-08-23 10:25:00,32.21,32.22,32.17,32.18,32300.0,17.6944,17.6999,17.6724,17.6779,32300.0
2006-08-23 10:30:00,32.18,32.27,32.17,32.27,56300.0,17.6779,17.7273,17.6724,17.7273,56300.0
2006-08-23 10:35:00,32.27,32.28,32.24,32.25,28900.0,17.7273,17.7328,17.7109,17.7163,28900.0
2006-08-23 10:40:00,32.25,32.25,32.23,32.24,21600.0,17.7163,17.7163,17.7054,17.7109,21600.0
2006-08-23 10:45:00,32.23,32.24,32.2,32.22,74700.0,17.7054,17.7109,17.6889,17.6999,74700.0
2006-08-23 10:50:00,32.22,32.22,32.17,32.17,93400.0,17.6999,17.6999,17.6724,17.6724,93400.0
2006-08-23 10:55:00,32.17,32.18,32.16,32.18,47800.0,17.6724,17.6779,17.6669,17.6779,47800.0
2006-08-23 11:00:00,32.17,32.18,32.1,32.12,170100.0,17.6724,17.6779,17.6339,17.6449,170100.0
2006-08-23 11:05:00,32.12,32.12,32.06,32.08,93600.0,17.6449,17.6449,17.612,17.623,93600.0
2006-08-23 11:10:00,32.09,32.19,32.08,32.08,72900.0,17.6285,17.6834,17.623,17.623,72900.0
2006-08-23 11:15:00,32.08,32.09,32.04,32.04,64900.0,17.623,17.6285,17.601,17.601,64900.0
2006-08-23 11:20:00,32.03,32.06,32.02,32.05,89700.0,17.5955,17.612,17.59,17.6065,89700.0
2006-08-23 11:25:00,32.05,32.1,32.05,32.09,75800.0,17.6065,17.6339,17.6065,17.6285,75800.0
2006-08-23 11:30:00,32.09,32.12,32.09,32.11,58600.0,17.6285,17.6449,17.6285,17.6394,58600.0
2006-08-23 11:35:00,32.11,32.14,32.1,32.14,28300.0,17.6394,17.6559,17.6339,17.6559,28300.0
2006-08-23 11:40:00,32.13,32.14,32.11,32.12,37900.0,17.6504,17.6559,17.6394,17.6449,37900.0
2006-08-23 11:45:00,32.12,32.13,32.1,32.12,88300.0,17.6449,17.6504,17.6339,17.6449,88300.0
2006-08-23 11:50:00,32.13,32.21,32.12,32.2,72700.0,17.6504,17.6944,17.6449,17.6889,72700.0
2006-08-23 11:55:00,32.2,32.22,32.16,32.21,13700.0,17.6889,17.6999,17.6669,17.6944,13700.0
2006-08-23 12:00:00,32.21,32.21,32.17,32.2,60700.0,17.6944,17.6944,17.6724,17.6889,60700.0
2006-08-23 12:05:00,32.2,32.21,32.2,32.21,51000.0,17.6889,17.6944,17.6889,17.6944,51000.0
2006-08-23 12:10:00,32.21,32.23,32.19,32.22,68700.0,17.6944,17.7054,17.6834,17.6999,68700.0
2006-08-23 12:15:00,32.22,32.22,32.2,32.2,69000.0,17.6999,17.6999,17.6889,17.6889,69000.0
2006-08-23 12:20:00,32.19,32.2,32.17,32.2,49200.0,17.6834,17.6889,17.6724,17.6889,49200.0
2006-08-23 12:25:00,32.19,32.2,32.18,32.19,13600.0,17.6834,17.6889,17.6779,17.6834,13600.0
2006-08-23 12:30:00,32.18,32.2,32.17,32.18,24900.0,17.6779,17.6889,17.6724,17.6779,24900.0
2006-08-23 12:35:00,32.18,32.19,32.17,32.18,30900.0,17.6779,17.6834,17.6724,17.6779,30900.0
2006-08-23 12:40:00,32.19,32.19,32.17,32.18,8500.0,17.6834,17.6834,17.6724,17.6779,8500.0
2006-08-23 12:45:00,32.18,32.19,32.17,32.17,8600.0,17.6779,17.6834,17.6724,17.6724,8600.0
2006-08-23 12:50:00,32.17,32.22,32.17,32.21,34000.0,17.6724,17.6999,17.6724,17.6944,34000.0
2006-08-23 12:55:00,32.22,32.22,32.18,32.19,27500.0,17.6999,17.6999,17.6779,17.6834,27500.0
2006-08-23 13:00:00,32.19,32.22,32.18,32.21,33400.0,17.6834,17.6999,17.6779,17.6944,33400.0
2006-08-23 13:05:00,32.21,32.23,32.19,32.23,81400.0,17.6944,17.7054,17.6834,17.7054,81400.0
2006-08-23 13:10:00,32.23,32.24,32.2,32.24,77100.0,17.7054,17.7109,17.6889,17.7109,77100.0
2006-08-23 13:15:00,32.24,32.25,32.23,32.25,34200.0,17.7109,17.7163,17.7054,17.7163,34200.0
2006-08-23 13:20:00,32.24,32.25,32.24,32.24,28100.0,17.7109,17.7163,17.7109,17.7109,28100.0
2006-08-23 13:25:00,32.24,32.28,32.24,32.27,21800.0,17.7109,17.7328,17.7109,17.7273,21800.0
2006-08-23 13:30:00,32.27,32.27,32.26,32.27,14900.0,17.7273,17.7273,17.7218,17.7273,14900.0
2006-08-23 13:35:00,32.26,32.27,32.25,32.26,24000.0,17.7218,17.7273,17.7163,17.7218,24000.0
2006-08-23 13:40:00,32.25,32.27,32.23,32.23,24400.0,17.7163,17.7273,17.7054,17.7054,24400.0
2006-08-23 13:45:00,32.23,32.23,32.2,32.2,39300.0,17.7054,17.7054,17.6889,17.6889,39300.0
2006-08-23 13:50:00,32.2,32.21,32.19,32.2,22500.0,17.6889,17.6944,17.6834,17.6889,22500.0
2006-08-23 13:55:00,32.2,32.22,32.19,32.19,22700.0,17.6889,17.6999,17.6834,17.6834,22700.0
2006-08-23 14:00:00,32.19,32.2,32.19,32.19,6900.0,17.6834,17.6889,17.6834,17.6834,6900.0
2006-08-23 14:05:00,32.19,32.2,32.19,32.19,9700.0,17.6834,17.6889,17.6834,17.6834,9700.0
2006-08-23 14:10:00,32.19,32.21,32.19,32.21,49700.0,17.6834,17.6944,17.6834,17.6944,49700.0
2006-08-23 14:15:00,32.22,32.22,32.2,32.21,24100.0,17.6999,17.6999,17.6889,17.6944,24100.0
2006-08-23 14:20:00,32.21,32.22,32.2,32.2,25200.0,17.6944,17.6999,17.6889,17.6889,25200.0
2006-08-23 14:25:00,32.2,32.21,32.2,32.2,8700.0,17.6889,17.6944,17.6889,17.6889,8700.0
2006-08-23 14:30:00,32.2,32.22,32.2,32.2,35200.0,17.6889,17.6999,17.6889,17.6889,35200.0
2006-08-23 14:35:00,32.21,32.21,32.19,32.19,29600.0,17.6944,17.6944,17.6834,17.6834,29600.0
2006-08-23 14:40:00,32.18,32.21,32.18,32.2,60500.0,17.6779,17.6944,17.6779,17.6889,60500.0
2006-08-23 14:45:00,32.19,32.2,32.17,32.19,27100.0,17.6834,17.6889,17.6724,17.6834,27100.0
2006-08-23 14:50:00,32.2,32.2,32.19,32.2,8300.0,17.6889,17.6889,17.6834,17.6889,8300.0
2006-08-23 14:55:00,32.2,32.2,32.19,32.19,16300.0,17.6889,17.6889,17.6834,17.6834,16300.0
2006-08-23 15:00:00,32.19,32.2,32.18,32.19,18200.0,17.6834,17.6889,17.6779,17.6834,18200.0
2006-08-23 15:05:00,32.19,32.21,32.18,32.18,25800.0,17.6834,17.6944,17.6779,17.6779,25800.0
2006-08-23 15:10:00,32.19,32.19,32.16,32.16,30900.0,17.6834,17.6834,17.6669,17.6669,30900.0
2006-08-23 15:15:00,32.16,32.16,32.14,32.15,58500.0,17.6669,17.6669,17.6559,17.6614,58500.0
2006-08-23 15:20:00,32.15,32.15,32.13,32.13,41100.0,17.6614,17.6614,17.6504,17.6504,41100.0
2006-08-23 15:25:00,32.13,32.14,32.12,32.13,28600.0,17.6504,17.6559,17.6449,17.6504,28600.0
2006-08-23 15:30:00,32.13,32.14,32.12,32.13,38600.0,17.6504,17.6559,17.6449,17.6504,38600.0
2006-08-23 15:35:00,32.12,32.16,32.12,32.16,52400.0,17.6449,17.6669,17.6449,17.6669,52400.0
2006-08-23 15:40:00,32.18,32.2,32.16,32.2,69200.0,17.6779,17.6889,17.6669,17.6889,69200.0
2006-08-23 15:45:00,32.19,32.27,32.18,32.24,123300.0,17.6834,17.7273,17.6779,17.7109,123300.0
2006-08-23 15:50:00,32.23,32.29,32.23,32.26,89800.0,17.7054,17.7383,17.7054,17.7218,89800.0
2006-08-23 15:55:00,32.25,32.26,32.2,32.22,110000.0,17.7163,17.7218,17.6889,17.6999,110000.0
2006-08-24 09:30:00,32.32,32.4,32.27,32.32,93700.0,17.7548,17.7987,17.7273,17.7548,93700.0
2006-08-24 09:35:00,32.33,32.35,32.29,32.29,69900.0,17.7603,17.7713,17.7383,17.7383,69900.0
2006-08-24 09:40:00,32.29,32.3,32.28,32.3,44400.0,17.7383,17.7438,17.7328,17.7438,44400.0
2006-08-24 09:45:00,32.3,32.3,32.24,32.24,21300.0,17.7438,17.7438,17.7109,17.7109,21300.0
2006-08-24 09:50:00,32.24,32.26,32.24,32.25,55100.0,17.7109,17.7218,17.7109,17.7163,55100.0
2006-08-24 09:55:00,32.25,32.26,32.22,32.23,56200.0,17.7163,17.7218,17.6999,17.7054,56200.0
2006-08-24 10:00:00,32.22,32.26,32.22,32.26,58700.0,17.6999,17.7218,17.6999,17.7218,58700.0
2006-08-24 10:05:00,32.26,32.26,32.25,32.26,30100.0,17.7218,17.7218,17.7163,17.7218,30100.0
2006-08-24 10:10:00,32.26,32.31,32.26,32.29,37100.0,17.7218,17.7493,17.7218,17.7383,37100.0
2006-08-24 10:15:00,32.28,32.33,32.28,32.3,39300.0,17.7328,17.7603,17.7328,17.7438,39300.0
2006-08-24 10:20:00,32.3,32.31,32.28,32.31,21300.0,17.7438,17.7493,17.7328,17.7493,21300.0
2006-08-24 10:25:00,32.31,32.37,32.3,32.35,49200.0,17.7493,17.7823,17.7438,17.7713,49200.0
2006-08-24 10:30:00,32.35,32.35,32.34,32.35,34000.0,17.7713,17.7713,17.7658,17.7713,34000.0
2006-08-24 10:35:00,32.35,32.35,32.32,32.33,82800.0,17.7713,17.7713,17.7548,17.7603,82800.0
2006-08-24 10:40:00,32.32,32.34,32.31,32.33,21600.0,17.7548,17.7658,17.7493,17.7603,21600.0
2006-08-24 10:45:00,32.33,32.35,32.32,32.33,13500.0,17.7603,17.7713,17.7548,17.7603,13500.0
2006-08-24 10:50:00,32.33,32.35,32.32,32.35,19300.0,17.7603,17.7713,17.7548,17.7713,19300.0
2006-08-24 10:55:00,32.34,32.35,32.33,32.35,14700.0,17.7658,17.7713,17.7603,17.7713,14700.0
2006-08-24 11:00:00,32.35,32.35,32.34,32.34,11600.0,17.7713,17.7713,17.7658,17.7658,11600.0
2006-08-24 11:05:00,32.34,32.37,32.33,32.34,29300.0,17.7658,17.7823,17.7603,17.7658,29300.0
2006-08-24 11:10:00,32.34,32.37,32.34,32.36,17800.0,17.7658,17.7823,17.7658,17.7768,17800.0
2006-08-24 11:15:00,32.36,32.37,32.35,32.36,45500.0,17.7768,17.7823,17.7713,17.7768,45500.0
2006-08-24 11:20:00,32.37,32.39,32.37,32.38,20300.0,17.7823,17.7933,17.7823,17.7878,20300.0
2006-08-24 11:25:00,32.38,32.41,32.38,32.4,26200.0,17.7878,17.8042,17.7878,17.7987,26200.0
2006-08-24 11:30:00,32.41,32.41,32.38,32.41,21300.0,17.8042,17.8042,17.7878,17.8042,21300.0
2006-08-24 11:35:00,32.4,32.41,32.4,32.41,17600.0,17.7987,17.8042,17.7987,17.8042,17600.0
2006-08-24 11:40:00,32.4,32.43,32.4,32.43,26400.0,17.7987,17.8152,17.7987,17.8152,26400.0
2006-08-24 11:45:00,32.43,32.45,32.41,32.44,62300.0,17.8152,17.8262,17.8042,17.8207,62300.0
2006-08-24 11:50:00,32.43,32.44,32.41,32.42,23400.0,17.8152,17.8207,17.8042,17.8097,23400.0
2006-08-24 11:55:00,32.42,32.43,32.42,32.43,9100.0,17.8097,17.8152,17.8097,17.8152,9100.0
2006-08-24 12:00:00,32.43,32.44,32.4,32.43,29100.0,17.8152,17.8207,17.7987,17.8152,29100.0
2006-08-24 12:05:00,32.43,32.43,32.4,32.41,23600.0,17.8152,17.8152,17.7987,17.8042,23600.0
2006-08-24 12:10:00,32.41,32.41,32.4,32.41,33400.0,17.8042,17.8042,17.7987,17.8042,33400.0
2006-08-24 12:15:00,32.41,32.41,32.39,32.39,49900.0,17.8042,17.8042,17.7933,17.7933,49900.0
2006-08-24 12:20:00,32.4,32.41,32.39,32.4,27600.0,17.7987,17.8042,17.7933,17.7987,27600.0
2006-08-24 12:25:00,32.4,32.41,32.4,32.41,12100.0,17.7987,17.8042,17.7987,17.8042,12100.0
2006-08-24 12:30:00,32.41,32.45,32.41,32.44,45100.0,17.8042,17.8262,17.8042,17.8207,45100.0
2006-08-24 12:35:00,32.43,32.44,32.42,32.44,28300.0,17.8152,17.8207,17.8097,17.8207,28300.0
2006-08-24 12:40:00,32.44,32.46,32.44,32.45,37400.0,17.8207,17.8317,17.8207,17.8262,37400.0
2006-08-24 12:45:00,32.44,32.45,32.41,32.42,53600.0,17.8207,17.8262,17.8042,17.8097,53600.0
2006-08-24 12:50:00,32.41,32.42,32.41,32.42,30200.0,17.8042,17.8097,17.8042,17.8097,30200.0
2006-08-24 12:55:00,32.42,32.42,32.41,32.42,8600.0,17.8097,17.8097,17.8042,17.8097,8600.0
2006-08-24 13:00:00,32.41,32.44,32.41,32.43,45800.0,17.8042,17.8207,17.8042,17.8152,45800.0
2006-08-24 13:05:00,32.44,32.44,32.4,32.4,42900.0,17.8207,17.8207,17.7987,17.7987,42900.0
2006-08-24 13:10:00,32.41,32.41,32.37,32.38,47300.0,17.8042,17.8042,17.7823,17.7878,47300.0
2006-08-24 13:15:00,32.39,32.39,32.38,32.39,23300.0,17.7933,17.7933,17.7878,17.7933,23300.0
2006-08-24 13:20:00,32.38,32.4,32.38,32.39,69400.0,17.7878,17.7987,17.7878,17.7933,69400.0
2006-08-24 13:25:00,32.38,32.39,32.37,32.38,45900.0,17.7878,17.7933,17.7823,17.7878,45900.0
2006-08-24 13:30:00,32.38,32.4,32.38,32.38,35000.0,17.7878,17.7987,17.7878,17.7878,35000.0
2006-08-24 13:35:00,32.39,32.39,32.37,32.38,26300.0,17.7933,17.7933,17.7823,17.7878,26300.0
2006-08-24 13:40:00,32.38,32.39,32.37,32.39,15400.0,17.7878,17.7933,17.7823,17.7933,15400.0
2006-08-24 13:45:00,32.38,32.39,32.36,32.37,38600.0,17.7878,17.7933,17.7768,17.7823,38600.0
2006-08-24 13:50:00,32.37,32.37,32.36,32.36,28300.0,17.7823,17.7823,17.7768,17.7768,28300.0
2006-08-24 13:55:00,32.37,32.38,32.36,32.37,43000.0,17.7823,17.7878,17.7768,17.7823,43000.0
2006-08-24 14:00:00,32.37,32.37,32.36,32.37,42800.0,17.7823,17.7823,17.7768,17.7823,42800.0
2006-08-24 14:05:00,32.36,32.38,32.36,32.38,34800.0,17.7768,17.7878,17.7768,17.7878,34800.0
2006-08-24 14:10:00,32.38,32.39,32.37,32.39,37600.0,17.7878,17.7933,17.7823,17.7933,37600.0
2006-08-24 14:15:00,32.39,32.4,32.38,32.39,32000.0,17.7933,17.7987,17.7878,17.7933,32000.0
2006-08-24 14:20:00,32.4,32.4,32.39,32.4,16000.0,17.7987,17.7987,17.7933,17.7987,16000.0
2006-08-24 14:25:00,32.4,32.4,32.39,32.39,20500.0,17.7987,17.7987,17.7933,17.7933,20500.0
2006-08-24 14:30:00,32.39,32.4,32.39,32.4,20700.0,17.7933,17.7987,17.7933,17.7987,20700.0
2006-08-24 14:35:00,32.4,32.4,32.38,32.4,28900.0,17.7987,17.7987,17.7878,17.7987,28900.0
2006-08-24 14:40:00,32.4,32.4,32.37,32.4,32400.0,17.7987,17.7987,17.7823,17.7987,32400.0
2006-08-24 14:45:00,32.39,32.41,32.39,32.41,30300.0,17.7933,17.8042,17.7933,17.8042,30300.0
2006-08-24 14:50:00,32.4,32.43,32.4,32.42,52000.0,17.7987,17.8152,17.7987,17.8097,52000.0
2006-08-24 14:55:00,32.43,32.44,32.42,32.43,27800.0,17.8152,17.8207,17.8097,17.8152,27800.0
2006-08-24 15:00:00,32.43,32.43,32.42,32.43,20600.0,17.8152,17.8152,17.8097,17.8152,20600.0
2006-08-24 15:05:00,32.42,32.43,32.42,32.43,17600.0,17.8097,17.8152,17.8097,17.8152,17600.0
2006-08-24 15:10:00,32.43,32.43,32.42,32.43,32200.0,17.8152,17.8152,17.8097,17.8152,32200.0
2006-08-24 15:15:00,32.43,32.43,32.41,32.41,41900.0,17.8152,17.8152,17.8042,17.8042,41900.0
2006-08-24 15:20:00,32.42,32.43,32.41,32.42,54700.0,17.8097,17.8152,17.8042,17.8097,54700.0
2006-08-24 15:25:00,32.42,32.44,32.42,32.44,34000.0,17.8097,17.8207,17.8097,17.8207,34000.0
2006-08-24 15:30:00,32.43,32.45,32.43,32.45,76100.0,17.8152,17.8262,17.8152,17.8262,76100.0
2006-08-24 15:35:00,32.45,32.46,32.43,32.46,58700.0,17.8262,17.8317,17.8152,17.8317,58700.0
2006-08-24 15:40:00,32.46,32.46,32.43,32.44,49600.0,17.8317,17.8317,17.8152,17.8207,49600.0
2006-08-24 15:45:00,32.44,32.44,32.4,32.41,100500.0,17.8207,17.8207,17.7987,17.8042,100500.0
2006-08-24 15:50:00,32.41,32.42,32.39,32.39,129500.0,17.8042,17.8097,17.7933,17.7933,129500.0
2006-08-24 15:55:00,32.39,32.42,32.38,32.42,131900.0,17.7933,17.8097,17.7878,17.8097,131900.0
2006-08-25 09:30:00,32.15,32.23,32.13,32.17,178300.0,17.6614,17.7054,17.6504,17.6724,178300.0
2006-08-25 09:35:00,32.16,32.17,32.09,32.11,95200.0,17.6669,17.6724,17.6285,17.6394,95200.0
2006-08-25 09:40:00,32.12,32.16,32.07,32.16,61500.0,17.6449,17.6669,17.6175,17.6669,61500.0
2006-08-25 09:45:00,32.16,32.18,32.15,32.17,35300.0,17.6669,17.6779,17.6614,17.6724,35300.0
2006-08-25 09:50:00,32.18,32.18,32.15,32.17,35200.0,17.6779,17.6779,17.6614,17.6724,35200.0
2006-08-25 09:55:00,32.17,32.22,32.17,32.2,33200.0,17.6724,17.6999,17.6724,17.6889,33200.0
2006-08-25 10:00:00,32.2,32.26,32.2,32.25,49100.0,17.6889,17.7218,17.6889,17.7163,49100.0
2006-08-25 10:05:00,32.25,32.27,32.24,32.25,45600.0,17.7163,17.7273,17.7109,17.7163,45600.0
2006-08-25 10:10:00,32.25,32.3,32.25,32.26,128900.0,17.7163,17.7438,17.7163,17.7218,128900.0
2006-08-25 10:15:00,32.27,32.29,32.24,32.24,86600.0,17.7273,17.7383,17.7109,17.7109,86600.0
2006-08-25 10:20:00,32.25,32.25,32.21,32.24,24600.0,17.7163,17.7163,17.6944,17.7109,24600.0
2006-08-25 10:25:00,32.24,32.24,32.21,32.24,25500.0,17.7109,17.7109,17.6944,17.7109,25500.0
2006-08-25 10:30:00,32.24,32.27,32.24,32.24,53600.0,17.7109,17.7273,17.7109,17.7109,53600.0
2006-08-25 10:35:00,32.24,32.24,32.2,32.23,21800.0,17.7109,17.7109,17.6889,17.7054,21800.0
2006-08-25 10:40:00,32.23,32.24,32.21,32.23,19900.0,17.7054,17.7109,17.6944,17.7054,19900.0
2006-08-25 10:45:00,32.24,32.24,32.22,32.23,16600.0,17.7109,17.7109,17.6999,17.7054,16600.0
2006-08-25 10:50:00,32.22,32.25,32.22,32.24,20800.0,17.6999,17.7163,17.6999,17.7109,20800.0
2006-08-25 10:55:00,32.23,32.24,32.21,32.22,50700.0,17.7054,17.7109,17.6944,17.6999,50700.0
2006-08-25 11:00:00,32.22,32.22,32.19,32.19,66100.0,17.6999,17.6999,17.6834,17.6834,66100.0
2006-08-25 11:05:00,32.18,32.19,32.16,32.16,35100.0,17.6779,17.6834,17.6669,17.6669,35100.0
2006-08-25 11:10:00,32.17,32.17,32.12,32.14,74900.0,17.6724,17.6724,17.6449,17.6559,74900.0
2006-08-25 11:15:00,32.14,32.15,32.14,32.15,34200.0,17.6559,17.6614,17.6559,17.6614,34200.0
2006-08-25 11:20:00,32.15,32.15,32.14,32.15,19300.0,17.6614,17.6614,17.6559,17.6614,19300.0
2006-08-25 11:25:00,32.15,32.15,32.13,32.13,47000.0,17.6614,17.6614,17.6504,17.6504,47000.0
2006-08-25 11:30:00,32.13,32.14,32.12,32.12,28100.0,17.6504,17.6559,17.6449,17.6449,28100.0
2006-08-25 11:35:00,32.12,32.14,32.12,32.14,32000.0,17.6449,17.6559,17.6449,17.6559,32000.0
2006-08-25 11:40:00,32.14,32.14,32.13,32.14,18700.0,17.6559,17.6559,17.6504,17.6559,18700.0
2006-08-25 11:45:00,32.13,32.13,32.11,32.12,19900.0,17.6504,17.6504,17.6394,17.6449,19900.0
2006-08-25 11:50:00,32.11,32.12,32.11,32.12,8700.0,17.6394,17.6449,17.6394,17.6449,8700.0
2006-08-25 11:55:00,32.12,32.12,32.11,32.11,4900.0,17.6449,17.6449,17.6394,17.6394,4900.0
2006-08-25 12:00:00,32.11,32.12,32.11,32.11,47400.0,17.6394,17.6449,17.6394,17.6394,47400.0
2006-08-25 12:05:00,32.12,32.18,32.11,32.16,47500.0,17.6449,17.6779,17.6394,17.6669,47500.0
2006-08-25 12:10:00,32.16,32.21,32.16,32.2,66500.0,17.6669,17.6944,17.6669,17.6889,66500.0
2006-08-25 12:15:00,32.2,32.21,32.18,32.18,10300.0,17.6889,17.6944,17.6779,17.6779,10300.0
2006-08-25 12:20:00,32.18,32.19,32.18,32.19,11700.0,17.6779,17.6834,17.6779,17.6834,11700.0
2006-08-25 12:25:00,32.18,32.21,32.18,32.18,277600.0,17.6779,17.6944,17.6779,17.6779,277600.0
2006-08-25 12:30:00,32.18,32.19,32.18,32.18,27200.0,17.6779,17.6834,17.6779,17.6779,27200.0
2006-08-25 12:35:00,32.17,32.18,32.16,32.16,5400.0,17.6724,17.6779,17.6669,17.6669,5400.0
2006-08-25 12:40:00,32.17,32.17,32.15,32.16,17300.0,17.6724,17.6724,17.6614,17.6669,17300.0
2006-08-25 12:45:00,32.15,32.16,32.11,32.13,27900.0,17.6614,17.6669,17.6394,17.6504,27900.0
2006-08-25 12:50:00,32.13,32.13,32.12,32.13,2900.0,17.6504,17.6504,17.6449,17.6504,2900.0
2006-08-25 12:55:00,32.13,32.13,32.11,32.12,30800.0,17.6504,17.6504,17.6394,17.6449,30800.0
2006-08-25 13:00:00,32.13,32.14,32.12,32.12,6700.0,17.6504,17.6559,17.6449,17.6449,6700.0
2006-08-25 13:05:00,32.13,32.14,32.12,32.13,5900.0,17.6504,17.6559,17.6449,17.6504,5900.0
2006-08-25 13:10:00,32.13,32.15,32.13,32.14,12800.0,17.6504,17.6614,17.6504,17.6559,12800.0
2006-08-25 13:15:00,32.14,32.15,32.13,32.15,9100.0,17.6559,17.6614,17.6504,17.6614,9100.0
2006-08-25 13:20:00,32.15,32.15,32.14,32.15,36700.0,17.6614,17.6614,17.6559,17.6614,36700.0
2006-08-25 13:25:00,32.14,32.16,32.14,32.15,16600.0,17.6559,17.6669,17.6559,17.6614,16600.0
2006-08-25 13:30:00,32.16,32.16,32.15,32.16,25100.0,17.6669,17.6669,17.6614,17.6669,25100.0
2006-08-25 13:35:00,32.16,32.17,32.15,32.16,33700.0,17.6669,17.6724,17.6614,17.6669,33700.0
2006-08-25 13:40:00,32.16,32.16,32.15,32.16,11500.0,17.6669,17.6669,17.6614,17.6669,11500.0
2006-08-25 13:45:00,32.15,32.16,32.15,32.16,5500.0,17.6614,17.6669,17.6614,17.6669,5500.0
2006-08-25 13:50:00,32.16,32.16,32.15,32.16,9500.0,17.6669,17.6669,17.6614,17.6669,9500.0
2006-08-25 13:55:00,32.16,32.16,32.15,32.16,8300.0,17.6669,17.6669,17.6614,17.6669,8300.0
2006-08-25 14:00:00,32.15,32.16,32.13,32.16,47600.0,17.6614,17.6669,17.6504,17.6669,47600.0
2006-08-25 14:05:00,32.16,32.16,32.15,32.15,7200.0,17.6669,17.6669,17.6614,17.6614,7200.0
2006-08-25 14:10:00,32.16,32.16,32.14,32.15,40300.0,17.6669,17.6669,17.6559,17.6614,40300.0
2006-08-25 14:15:00,32.16,32.16,32.11,32.13,72300.0,17.6669,17.6669,17.6394,17.6504,72300.0
2006-08-25 14:20:00,32.14,32.14,32.12,32.14,34700.0,17.6559,17.6559,17.6449,17.6559,34700.0
2006-08-25 14:25:00,32.13,32.16,32.13,32.14,26200.0,17.6504,17.6669,17.6504,17.6559,26200.0
2006-08-25 14:30:00,32.15,32.17,32.14,32.17,17500.0,17.6614,17.6724,17.6559,17.6724,17500.0
2006-08-25 14:35:00,32.16,32.19,32.16,32.18,15000.0,17.6669,17.6834,17.6669,17.6779,15000.0
2006-08-25 14:40:00,32.17,32.18,32.16,32.17,27700.0,17.6724,17.6779,17.6669,17.6724,27700.0
2006-08-25 14:45:00,32.16,32.17,32.16,32.17,17000.0,17.6669,17.6724,17.6669,17.6724,17000.0
2006-08-25 14:50:00,32.17,32.19,32.16,32.19,16100.0,17.6724,17.6834,17.6669,17.6834,16100.0
2006-08-25 14:55:00,32.18,32.19,32.17,32.18,46600.0,17.6779,17.6834,17.6724,17.6779,46600.0
2006-08-25 15:00:00,32.18,32.19,32.17,32.18,40900.0,17.6779,17.6834,17.6724,17.6779,40900.0
2006-08-25 15:05:00,32.17,32.18,32.16,32.16,22700.0,17.6724,17.6779,17.6669,17.6669,22700.0
2006-08-25 15:10:00,32.15,32.17,32.15,32.17,21000.0,17.6614,17.6724,17.6614,17.6724,21000.0
2006-08-25 15:15:00,32.17,32.18,32.16,32.16,17500.0,17.6724,17.6779,17.6669,17.6669,17500.0
2006-08-25 15:20:00,32.16,32.18,32.16,32.18,25800.0,17.6669,17.6779,17.6669,17.6779,25800.0
2006-08-25 15:25:00,32.17,32.19,32.17,32.18,23600.0,17.6724,17.6834,17.6724,17.6779,23600.0
2006-08-25 15:30:00,32.19,32.2,32.18,32.19,62300.0,17.6834,17.6889,17.6779,17.6834,62300.0
2006-08-25 15:35:00,32.19,32.19,32.15,32.16,71900.0,17.6834,17.6834,17.6614,17.6669,71900.0
2006-08-25 15:40:00,32.16,32.17,32.13,32.14,62700.0,17.6669,17.6724,17.6504,17.6559,62700.0
2006-08-25 15:45:00,32.14,32.14,32.09,32.14,120100.0,17.6559,17.6559,17.6285,17.6559,120100.0
2006-08-25 15:50:00,32.13,32.15,32.13,32.13,72300.0,17.6504,17.6614,17.6504,17.6504,72300.0
2006-08-25 15:55:00,32.13,32.16,32.13,32.13,122500.0,17.6504,17.6669,17.6504,17.6504,122500.0
2006-08-28 09:30:00,32.13,32.17,32.12,32.14,68600.0,17.6504,17.6724,17.6449,17.6559,68600.0
2006-08-28 09:35:00,32.14,32.14,32.04,32.04,101300.0,17.6559,17.6559,17.601,17.601,101300.0
2006-08-28 09:40:00,32.04,32.1,32.04,32.08,87600.0,17.601,17.6339,17.601,17.623,87600.0
2006-08-28 09:45:00,32.08,32.09,32.07,32.09,53500.0,17.623,17.6285,17.6175,17.6285,53500.0
2006-08-28 09:50:00,32.09,32.09,32.08,32.08,36300.0,17.6285,17.6285,17.623,17.623,36300.0
2006-08-28 09:55:00,32.09,32.14,32.07,32.13,46900.0,17.6285,17.6559,17.6175,17.6504,46900.0
2006-08-28 10:00:00,32.12,32.15,32.07,32.08,41000.0,17.6449,17.6614,17.6175,17.623,41000.0
2006-08-28 10:05:00,32.08,32.1,32.07,32.09,85200.0,17.623,17.6339,17.6175,17.6285,85200.0
2006-08-28 10:10:00,32.08,32.09,32.08,32.08,31500.0,17.623,17.6285,17.623,17.623,31500.0
2006-08-28 10:15:00,32.08,32.09,32.07,32.09,29300.0,17.623,17.6285,17.6175,17.6285,29300.0
2006-08-28 10:20:00,32.08,32.09,32.08,32.09,7600.0,17.623,17.6285,17.623,17.6285,7600.0
2006-08-28 10:25:00,32.09,32.1,32.08,32.09,56500.0,17.6285,17.6339,17.623,17.6285,56500.0
2006-08-28 10:30:00,32.08,32.13,32.08,32.11,88800.0,17.623,17.6504,17.623,17.6394,88800.0
2006-08-28 10:35:00,32.12,32.14,32.11,32.12,51200.0,17.6449,17.6559,17.6394,17.6449,51200.0
2006-08-28 10:40:00,32.1,32.12,32.09,32.1,74100.0,17.6339,17.6449,17.6285,17.6339,74100.0
2006-08-28 10:45:00,32.11,32.11,32.04,32.04,45900.0,17.6394,17.6394,17.601,17.601,45900.0
2006-08-28 10:50:00,32.05,32.06,32.03,32.05,33000.0,17.6065,17.612,17.5955,17.6065,33000.0
2006-08-28 10:55:00,32.03,32.05,32.02,32.04,26100.0,17.5955,17.6065,17.59,17.601,26100.0
2006-08-28 11:00:00,32.04,32.07,32.04,32.06,28500.0,17.601,17.6175,17.601,17.612,28500.0
2006-08-28 11:05:00,32.06,32.06,32.04,32.05,17300.0,17.612,17.612,17.601,17.6065,17300.0
2006-08-28 11:10:00,32.05,32.1,32.04,32.1,32600.0,17.6065,17.6339,17.601,17.6339,32600.0
2006-08-28 11:15:00,32.1,32.1,32.08,32.09,17800.0,17.6339,17.6339,17.623,17.6285,17800.0
2006-08-28 11:20:00,32.09,32.09,32.08,32.09,15500.0,17.6285,17.6285,17.623,17.6285,15500.0
2006-08-28 11:25:00,32.09,32.09,32.06,32.06,84600.0,17.6285,17.6285,17.612,17.612,84600.0
2006-08-28 11:30:00,32.07,32.11,32.06,32.1,20100.0,17.6175,17.6394,17.612,17.6339,20100.0
2006-08-28 11:35:00,32.1,32.11,32.08,32.09,15500.0,17.6339,17.6394,17.623,17.6285,15500.0
2006-08-28 11:40:00,32.08,32.13,32.08,32.13,23500.0,17.623,17.6504,17.623,17.6504,23500.0
2006-08-28 11:45:00,32.14,32.15,32.12,32.13,36500.0,17.6559,17.6614,17.6449,17.6504,36500.0
2006-08-28 11:50:00,32.15,32.18,32.13,32.17,39000.0,17.6614,17.6779,17.6504,17.6724,39000.0
2006-08-28 11:55:00,32.17,32.25,32.17,32.24,47200.0,17.6724,17.7163,17.6724,17.7109,47200.0
2006-08-28 12:00:00,32.24,32.24,32.22,32.22,29100.0,17.7109,17.7109,17.6999,17.6999,29100.0
2006-08-28 12:05:00,32.22,32.23,32.22,32.23,21800.0,17.6999,17.7054,17.6999,17.7054,21800.0
2006-08-28 12:10:00,32.22,32.23,32.16,32.18,41200.0,17.6999,17.7054,17.6669,17.6779,41200.0
2006-08-28 12:15:00,32.17,32.21,32.17,32.2,15200.0,17.6724,17.6944,17.6724,17.6889,15200.0
2006-08-28 12:20:00,32.2,32.22,32.19,32.22,30400.0,17.6889,17.6999,17.6834,17.6999,30400.0
2006-08-28 12:25:00,32.22,32.22,32.19,32.19,8100.0,17.6999,17.6999,17.6834,17.6834,8100.0
2006-08-28 12:30:00,32.19,32.19,32.17,32.17,13100.0,17.6834,17.6834,17.6724,17.6724,13100.0
2006-08-28 12:35:00,32.17,32.18,32.16,32.16,8200.0,17.6724,17.6779,17.6669,17.6669,8200.0
2006-08-28 12:40:00,32.16,32.17,32.16,32.16,5500.0,17.6669,17.6724,17.6669,17.6669,5500.0
2006-08-28 12:45:00,32.17,32.19,32.16,32.16,14800.0,17.6724,17.6834,17.6669,17.6669,14800.0
2006-08-28 12:50:00,32.16,32.2,32.16,32.19,16900.0,17.6669,17.6889,17.6669,17.6834,16900.0
2006-08-28 12:55:00,32.19,32.19,32.18,32.19,6300.0,17.6834,17.6834,17.6779,17.6834,6300.0
2006-08-28 13:00:00,32.19,32.19,32.17,32.17,10500.0,17.6834,17.6834,17.6724,17.6724,10500.0
2006-08-28 13:05:00,32.17,32.21,32.17,32.2,14800.0,17.6724,17.6944,17.6724,17.6889,14800.0
2006-08-28 13:10:00,32.19,32.21,32.19,32.2,11900.0,17.6834,17.6944,17.6834,17.6889,11900.0
2006-08-28 13:15:00,32.2,32.2,32.18,32.18,4400.0,17.6889,17.6889,17.6779,17.6779,4400.0
2006-08-28 13:20:00,32.18,32.2,32.18,32.19,7100.0,17.6779,17.6889,17.6779,17.6834,7100.0
2006-08-28 13:25:00,32.18,32.2,32.18,32.2,10900.0,17.6779,17.6889,17.6779,17.6889,10900.0
2006-08-28 13:30:00,32.19,32.2,32.18,32.19,11300.0,17.6834,17.6889,17.6779,17.6834,11300.0
2006-08-28 13:35:00,32.19,32.21,32.19,32.2,15700.0,17.6834,17.6944,17.6834,17.6889,15700.0
2006-08-28 13:40:00,32.2,32.2,32.19,32.19,5500.0,17.6889,17.6889,17.6834,17.6834,5500.0
2006-08-28 13:45:00,32.19,32.21,32.19,32.21,18700.0,17.6834,17.6944,17.6834,17.6944,18700.0
2006-08-28 13:50:00,32.2,32.23,32.2,32.23,60800.0,17.6889,17.7054,17.6889,17.7054,60800.0
2006-08-28 13:55:00,32.23,32.26,32.22,32.24,47400.0,17.7054,17.7218,17.6999,17.7109,47400.0
2006-08-28 14:00:00,32.24,32.25,32.23,32.23,17200.0,17.7109,17.7163,17.7054,17.7054,17200.0
2006-08-28 14:05:00,32.23,32.23,32.22,32.22,13900.0,17.7054,17.7054,17.6999,17.6999,13900.0
2006-08-28 14:10:00,32.23,32.23,32.21,32.21,11500.0,17.7054,17.7054,17.6944,17.6944,11500.0
2006-08-28 14:15:00,32.22,32.22,32.19,32.19,16600.0,17.6999,17.6999,17.6834,17.6834,16600.0
2006-08-28 14:20:00,32.2,32.21,32.19,32.2,16900.0,17.6889,17.6944,17.6834,17.6889,16900.0
2006-08-28 14:25:00,32.21,32.21,32.2,32.21,9600.0,17.6944,17.6944,17.6889,17.6944,9600.0
2006-08-28 14:30:00,32.2,32.21,32.18,32.19,24200.0,17.6889,17.6944,17.6779,17.6834,24200.0
2006-08-28 14:35:00,32.18,32.19,32.17,32.17,16100.0,17.6779,17.6834,17.6724,17.6724,16100.0
2006-08-28 14:40:00,32.17,32.18,32.16,32.17,15200.0,17.6724,17.6779,17.6669,17.6724,15200.0
2006-08-28 14:45:00,32.17,32.19,32.16,32.17,29800.0,17.6724,17.6834,17.6669,17.6724,29800.0
2006-08-28 14:50:00,32.16,32.18,32.16,32.17,18000.0,17.6669,17.6779,17.6669,17.6724,18000.0
2006-08-28 14:55:00,32.17,32.2,32.17,32.18,15000.0,17.6724,17.6889,17.6724,17.6779,15000.0
2006-08-28 15:00:00,32.18,32.19,32.17,32.18,14300.0,17.6779,17.6834,17.6724,17.6779,14300.0
2006-08-28 15:05:00,32.19,32.2,32.17,32.19,16900.0,17.6834,17.6889,17.6724,17.6834,16900.0
2006-08-28 15:10:00,32.2,32.21,32.19,32.21,24200.0,17.6889,17.6944,17.6834,17.6944,24200.0
2006-08-28 15:15:00,32.2,32.2,32.19,32.19,19000.0,17.6889,17.6889,17.6834,17.6834,19000.0
2006-08-28 15:20:00,32.2,32.2,32.18,32.19,23000.0,17.6889,17.6889,17.6779,17.6834,23000.0
2006-08-28 15:25:00,32.18,32.19,32.18,32.19,11700.0,17.6779,17.6834,17.6779,17.6834,11700.0
2006-08-28 15:30:00,32.18,32.19,32.17,32.17,59900.0,17.6779,17.6834,17.6724,17.6724,59900.0
2006-08-28 15:35:00,32.16,32.17,32.11,32.12,106000.0,17.6669,17.6724,17.6394,17.6449,106000.0
2006-08-28 15:40:00,32.12,32.12,32.09,32.1,73300.0,17.6449,17.6449,17.6285,17.6339,73300.0
2006-08-28 15:45:00,32.09,32.1,32.09,32.09,41800.0,17.6285,17.6339,17.6285,17.6285,41800.0
2006-08-28 15:50:00,32.09,32.11,32.09,32.1,135000.0,17.6285,17.6394,17.6285,17.6339,135000.0
2006-08-28 15:55:00,32.11,32.13,32.1,32.12,93200.0,17.6394,17.6504,17.6339,17.6449,93200.0
2006-08-29 09:30:00,32.13,32.21,32.13,32.15,79900.0,17.6504,17.6944,17.6504,17.6614,79900.0
2006-08-29 09:35:00,32.13,32.13,31.92,31.94,98700.0,17.6504,17.6504,17.5351,17.546,98700.0
2006-08-29 09:40:00,31.94,32.04,31.92,32.03,90800.0,17.546,17.601,17.5351,17.5955,90800.0
2006-08-29 09:45:00,32.03,32.05,32.02,32.04,27600.0,17.5955,17.6065,17.59,17.601,27600.0
2006-08-29 09:50:00,32.04,32.06,32.02,32.05,50300.0,17.601,17.612,17.59,17.6065,50300.0
2006-08-29 09:55:00,32.05,32.11,32.05,32.09,48600.0,17.6065,17.6394,17.6065,17.6285,48600.0
2006-08-29 10:00:00,32.09,32.11,32.06,32.08,44800.0,17.6285,17.6394,17.612,17.623,44800.0
2006-08-29 10:05:00,32.08,32.1,32.07,32.09,51500.0,17.623,17.6339,17.6175,17.6285,51500.0
2006-08-29 10:10:00,32.1,32.1,32.07,32.08,58500.0,17.6339,17.6339,17.6175,17.623,58500.0
2006-08-29 10:15:00,32.09,32.1,32.07,32.09,139000.0,17.6285,17.6339,17.6175,17.6285,139000.0
2006-08-29 10:20:00,32.1,32.12,32.08,32.08,34600.0,17.6339,17.6449,17.623,17.623,34600.0
2006-08-29 10:25:00,32.09,32.1,32.06,32.08,16700.0,17.6285,17.6339,17.612,17.623,16700.0
2006-08-29 10:30:00,32.07,32.07,32.03,32.04,46600.0,17.6175,17.6175,17.5955,17.601,46600.0
2006-08-29 10:35:00,32.04,32.04,32.02,32.02,28700.0,17.601,17.601,17.59,17.59,28700.0
2006-08-29 10:40:00,32.03,32.06,32.03,32.04,31100.0,17.5955,17.612,17.5955,17.601,31100.0
2006-08-29 10:45:00,32.05,32.07,32.04,32.06,17700.0,17.6065,17.6175,17.601,17.612,17700.0
2006-08-29 10:50:00,32.06,32.07,32.05,32.06,18700.0,17.612,17.6175,17.6065,17.612,18700.0
2006-08-29 10:55:00,32.07,32.11,32.07,32.1,43600.0,17.6175,17.6394,17.6175,17.6339,43600.0
2006-08-29 11:00:00,32.11,32.11,32.1,32.1,15200.0,17.6394,17.6394,17.6339,17.6339,15200.0
2006-08-29 11:05:00,32.1,32.11,32.06,32.07,33900.0,17.6339,17.6394,17.612,17.6175,33900.0
2006-08-29 11:10:00,32.07,32.08,32.04,32.05,28300.0,17.6175,17.623,17.601,17.6065,28300.0
2006-08-29 11:15:00,32.05,32.08,32.04,32.08,14000.0,17.6065,17.623,17.601,17.623,14000.0
2006-08-29 11:20:00,32.08,32.08,32.06,32.06,18400.0,17.623,17.623,17.612,17.612,18400.0
2006-08-29 11:25:00,32.06,32.07,32.05,32.06,10600.0,17.612,17.6175,17.6065,17.612,10600.0
2006-08-29 11:30:00,32.06,32.06,32.03,32.04,93200.0,17.612,17.612,17.5955,17.601,93200.0
2006-08-29 11:35:00,32.04,32.04,32.03,32.03,155900.0,17.601,17.601,17.5955,17.5955,155900.0
2006-08-29 11:40:00,32.04,32.04,32.03,32.04,14400.0,17.601,17.601,17.5955,17.601,14400.0
2006-08-29 11:45:00,32.04,32.04,32.03,32.03,10500.0,17.601,17.601,17.5955,17.5955,10500.0
2006-08-29 11:50:00,32.04,32.04,32.0,32.0,74200.0,17.601,17.601,17.579,17.579,74200.0
2006-08-29 11:55:00,32.0,32.01,31.98,31.99,99600.0,17.579,17.5845,17.568,17.5735,99600.0
2006-08-29 12:00:00,31.99,32.0,31.98,31.99,51100.0,17.5735,17.579,17.568,17.5735,51100.0
2006-08-29 12:05:00,31.99,32.05,31.97,31.97,968300.0,17.5735,17.6065,17.5625,17.5625,968300.0
2006-08-29 12:10:00,31.98,31.98,31.96,31.97,38600.0,17.568,17.568,17.557,17.5625,38600.0
2006-08-29 12:15:00,31.96,31.98,31.96,31.97,74400.0,17.557,17.568,17.557,17.5625,74400.0
2006-08-29 12:20:00,31.98,31.99,31.97,31.97,41000.0,17.568,17.5735,17.5625,17.5625,41000.0
2006-08-29 12:25:00,31.97,31.97,31.95,31.96,24100.0,17.5625,17.5625,17.5515,17.557,24100.0
2006-08-29 12:30:00,31.96,31.97,31.96,31.96,73000.0,17.557,17.5625,17.557,17.557,73000.0
2006-08-29 12:35:00,31.97,31.97,31.95,31.95,26500.0,17.5625,17.5625,17.5515,17.5515,26500.0
2006-08-29 12:40:00,31.96,31.97,31.95,31.97,11200.0,17.557,17.5625,17.5515,17.5625,11200.0
2006-08-29 12:45:00,31.97,31.97,31.95,31.95,47100.0,17.5625,17.5625,17.5515,17.5515,47100.0
2006-08-29 12:50:00,31.96,31.96,31.94,31.95,36500.0,17.557,17.557,17.546,17.5515,36500.0
2006-08-29 12:55:00,31.95,31.95,31.94,31.95,29400.0,17.5515,17.5515,17.546,17.5515,29400.0
2006-08-29 13:00:00,31.95,31.96,31.93,31.94,22700.0,17.5515,17.557,17.5406,17.546,22700.0
2006-08-29 13:05:00,31.93,31.94,31.93,31.94,16700.0,17.5406,17.546,17.5406,17.546,16700.0
2006-08-29 13:10:00,31.94,31.94,31.93,31.94,22300.0,17.546,17.546,17.5406,17.546,22300.0
2006-08-29 13:15:00,31.94,31.94,31.93,31.93,26600.0,17.546,17.546,17.5406,17.5406,26600.0
2006-08-29 13:20:00,31.94,31.94,31.93,31.93,12000.0,17.546,17.546,17.5406,17.5406,12000.0
2006-08-29 13:25:00,31.93,31.94,31.93,31.94,7800.0,17.5406,17.546,17.5406,17.546,7800.0
2006-08-29 13:30:00,31.94,31.94,31.91,31.91,49800.0,17.546,17.546,17.5296,17.5296,49800.0
2006-08-29 13:35:00,31.92,31.92,31.89,31.9,71600.0,17.5351,17.5351,17.5186,17.5241,71600.0
2006-08-29 13:40:00,31.9,31.91,31.89,31.91,39600.0,17.5241,17.5296,17.5186,17.5296,39600.0
2006-08-29 13:45:00,31.91,31.91,31.9,31.91,5800.0,17.5296,17.5296,17.5241,17.5296,5800.0
2006-08-29 13:50:00,31.91,31.91,31.9,31.91,8800.0,17.5296,17.5296,17.5241,17.5296,8800.0
2006-08-29 13:55:00,31.9,31.91,31.87,31.89,45600.0,17.5241,17.5296,17.5076,17.5186,45600.0
2006-08-29 14:00:00,31.89,31.89,31.84,31.88,87000.0,17.5186,17.5186,17.4911,17.5131,87000.0
2006-08-29 14:05:00,31.88,31.94,31.87,31.92,45200.0,17.5131,17.546,17.5076,17.5351,45200.0
2006-08-29 14:10:00,31.93,31.95,31.91,31.95,36200.0,17.5406,17.5515,17.5296,17.5515,36200.0
2006-08-29 14:15:00,31.95,31.96,31.94,31.95,91400.0,17.5515,17.557,17.546,17.5515,91400.0
2006-08-29 14:20:00,31.96,31.96,31.95,31.96,16700.0,17.557,17.557,17.5515,17.557,16700.0
2006-08-29 14:25:00,31.95,31.96,31.92,31.93,408800.0,17.5515,17.557,17.5351,17.5406,408800.0
2006-08-29 14:30:00,31.93,31.96,31.92,31.95,29800.0,17.5406,17.557,17.5351,17.5515,29800.0
2006-08-29 14:35:00,31.95,32.0,31.95,32.0,37600.0,17.5515,17.579,17.5515,17.579,37600.0
2006-08-29 14:40:00,32.0,32.0,31.97,31.98,49800.0,17.579,17.579,17.5625,17.568,49800.0
2006-08-29 14:45:00,31.97,31.98,31.97,31.98,15200.0,17.5625,17.568,17.5625,17.568,15200.0
2006-08-29 14:50:00,31.98,31.98,31.94,31.95,84000.0,17.568,17.568,17.546,17.5515,84000.0
2006-08-29 14:55:00,31.94,31.96,31.94,31.95,39300.0,17.546,17.557,17.546,17.5515,39300.0
2006-08-29 15:00:00,31.96,31.97,31.95,31.96,43300.0,17.557,17.5625,17.5515,17.557,43300.0
2006-08-29 15:05:00,31.97,31.97,31.96,31.96,26100.0,17.5625,17.5625,17.557,17.557,26100.0
2006-08-29 15:10:00,31.97,31.97,31.96,31.96,48800.0,17.5625,17.5625,17.557,17.557,48800.0
2006-08-29 15:15:00,31.97,32.02,31.96,32.01,84000.0,17.5625,17.59,17.557,17.5845,84000.0
2006-08-29 15:20:00,32.02,32.04,31.99,32.01,95100.0,17.59,17.601,17.5735,17.5845,95100.0
2006-08-29 15:25:00,32.01,32.01,31.99,32.01,53400.0,17.5845,17.5845,17.5735,17.5845,53400.0
2006-08-29 15:30:00,32.01,32.08,31.99,32.08,108400.0,17.5845,17.623,17.5735,17.623,108400.0
2006-08-29 15:35:00,32.08,32.1,32.03,32.03,143300.0,17.623,17.6339,17.5955,17.5955,143300.0
2006-08-29 15:40:00,32.02,32.04,31.99,32.0,94900.0,17.59,17.601,17.5735,17.579,94900.0
2006-08-29 15:45:00,31.99,32.01,31.99,32.0,117900.0,17.5735,17.5845,17.5735,17.579,117900.0
2006-08-29 15:50:00,32.01,32.02,31.99,32.0,196300.0,17.5845,17.59,17.5735,17.579,196300.0
2006-08-29 15:55:00,31.99,32.02,31.99,32.0,155300.0,17.5735,17.59,17.5735,17.579,155300.0
2006-08-30 09:30:00,31.98,32.03,31.94,32.01,63900.0,17.568,17.5955,17.546,17.5845,63900.0
2006-08-30 09:35:00,32.01,32.07,31.99,32.01,105200.0,17.5845,17.6175,17.5735,17.5845,105200.0
2006-08-30 09:40:00,32.01,32.07,31.98,31.99,84800.0,17.5845,17.6175,17.568,17.5735,84800.0
2006-08-30 09:45:00,31.98,32.03,31.98,32.02,30500.0,17.568,17.5955,17.568,17.59,30500.0
2006-08-30 09:50:00,32.02,32.02,31.98,31.99,40300.0,17.59,17.59,17.568,17.5735,40300.0
2006-08-30 09:55:00,31.99,32.0,31.96,31.98,78900.0,17.5735,17.579,17.557,17.568,78900.0
2006-08-30 10:00:00,31.97,32.03,31.97,31.99,35900.0,17.5625,17.5955,17.5625,17.5735,35900.0
2006-08-30 10:05:00,31.99,32.0,31.96,31.97,25400.0,17.5735,17.579,17.557,17.5625,25400.0
2006-08-30 10:10:00,31.97,31.97,31.96,31.97,20100.0,17.5625,17.5625,17.557,17.5625,20100.0
2006-08-30 10:15:00,31.97,31.98,31.96,31.98,34700.0,17.5625,17.568,17.557,17.568,34700.0
2006-08-30 10:20:00,31.97,32.01,31.97,31.99,54100.0,17.5625,17.5845,17.5625,17.5735,54100.0
2006-08-30 10:25:00,31.99,31.99,31.96,31.97,37200.0,17.5735,17.5735,17.557,17.5625,37200.0
2006-08-30 10:30:00,31.96,32.01,31.96,32.01,69600.0,17.557,17.5845,17.557,17.5845,69600.0
2006-08-30 10:35:00,32.01,32.01,31.99,32.0,38400.0,17.5845,17.5845,17.5735,17.579,38400.0
2006-08-30 10:40:00,32.0,32.01,31.99,32.01,35500.0,17.579,17.5845,17.5735,17.5845,35500.0
2006-08-30 10:45:00,32.01,32.01,31.98,32.0,67400.0,17.5845,17.5845,17.568,17.579,67400.0
2006-08-30 10:50:00,31.99,32.04,31.99,32.02,52800.0,17.5735,17.601,17.5735,17.59,52800.0
2006-08-30 10:55:00,32.02,32.05,32.02,32.04,40900.0,17.59,17.6065,17.59,17.601,40900.0
2006-08-30 11:00:00,32.03,32.04,32.02,32.04,58800.0,17.5955,17.601,17.59,17.601,58800.0
2006-08-30 11:05:00,32.04,32.06,32.04,32.06,20500.0,17.601,17.612,17.601,17.612,20500.0
2006-08-30 11:10:00,32.07,32.08,32.05,32.07,38300.0,17.6175,17.623,17.6065,17.6175,38300.0
2006-08-30 11:15:00,32.07,32.08,32.06,32.07,5900.0,17.6175,17.623,17.612,17.6175,5900.0
2006-08-30 11:20:00,32.06,32.07,32.05,32.07,18500.0,17.612,17.6175,17.6065,17.6175,18500.0
2006-08-30 11:25:00,32.07,32.07,32.06,32.07,8500.0,17.6175,17.6175,17.612,17.6175,8500.0
2006-08-30 11:30:00,32.07,32.07,32.06,32.07,29600.0,17.6175,17.6175,17.612,17.6175,29600.0
2006-08-30 11:35:00,32.07,32.07,32.06,32.07,24000.0,17.6175,17.6175,17.612,17.6175,24000.0
2006-08-30 11:40:00,32.06,32.06,32.05,32.06,20900.0,17.612,17.612,17.6065,17.612,20900.0
2006-08-30 11:45:00,32.05,32.06,32.04,32.06,18900.0,17.6065,17.612,17.601,17.612,18900.0
2006-08-30 11:50:00,32.04,32.06,32.04,32.05,25700.0,17.601,17.612,17.601,17.6065,25700.0
2006-08-30 11:55:00,32.05,32.05,32.01,32.01,41700.0,17.6065,17.6065,17.5845,17.5845,41700.0
2006-08-30 12:00:00,32.02,32.02,31.99,32.0,73800.0,17.59,17.59,17.5735,17.579,73800.0
2006-08-30 12:05:00,32.01,32.01,31.99,32.0,6000.0,17.5845,17.5845,17.5735,17.579,6000.0
2006-08-30 12:10:00,31.99,32.0,31.97,31.97,110700.0,17.5735,17.579,17.5625,17.5625,110700.0
2006-08-30 12:15:00,31.97,31.98,31.94,31.94,44600.0,17.5625,17.568,17.546,17.546,44600.0
2006-08-30 12:20:00,31.94,31.95,31.93,31.94,17300.0,17.546,17.5515,17.5406,17.546,17300.0
2006-08-30 12:25:00,31.93,31.94,31.91,31.93,51900.0,17.5406,17.546,17.5296,17.5406,51900.0
2006-08-30 12:30:00,31.94,31.97,31.93,31.96,41800.0,17.546,17.5625,17.5406,17.557,41800.0
2006-08-30 12:35:00,31.96,31.97,31.94,31.94,36000.0,17.557,17.5625,17.546,17.546,36000.0
2006-08-30 12:40:00,31.94,31.95,31.94,31.95,8300.0,17.546,17.5515,17.546,17.5515,8300.0
2006-08-30 12:45:00,31.95,31.95,31.94,31.95,7400.0,17.5515,17.5515,17.546,17.5515,7400.0
2006-08-30 12:50:00,31.95,31.95,31.94,31.95,11200.0,17.5515,17.5515,17.546,17.5515,11200.0
2006-08-30 12:55:00,31.95,31.95,31.94,31.95,5800.0,17.5515,17.5515,17.546,17.5515,5800.0
2006-08-30 13:00:00,31.95,31.95,31.93,31.94,27900.0,17.5515,17.5515,17.5406,17.546,27900.0
2006-08-30 13:05:00,31.94,31.96,31.94,31.96,44600.0,17.546,17.557,17.546,17.557,44600.0
2006-08-30 13:10:00,31.96,31.98,31.94,31.94,33000.0,17.557,17.568,17.546,17.546,33000.0
2006-08-30 13:15:00,31.95,31.97,31.94,31.96,57300.0,17.5515,17.5625,17.546,17.557,57300.0
2006-08-30 13:20:00,31.97,31.97,31.95,31.97,18700.0,17.5625,17.5625,17.5515,17.5625,18700.0
2006-08-30 13:25:00,31.96,31.99,31.95,31.95,53800.0,17.557,17.5735,17.5515,17.5515,53800.0
2006-08-30 13:30:00,31.96,31.98,31.95,31.97,27400.0,17.557,17.568,17.5515,17.5625,27400.0
2006-08-30 13:35:00,31.98,31.98,31.97,31.97,12500.0,17.568,17.568,17.5625,17.5625,12500.0
2006-08-30 13:40:00,31.97,31.98,31.96,31.97,18000.0,17.5625,17.568,17.557,17.5625,18000.0
2006-08-30 13:45:00,31.97,31.97,31.96,31.97,3400.0,17.5625,17.5625,17.557,17.5625,3400.0
2006-08-30 13:50:00,31.97,31.97,31.95,31.95,20200.0,17.5625,17.5625,17.5515,17.5515,20200.0
2006-08-30 13:55:00,31.96,31.96,31.95,31.96,10500.0,17.557,17.557,17.5515,17.557,10500.0
2006-08-30 14:00:00,31.96,31.96,31.94,31.95,37700.0,17.557,17.557,17.546,17.5515,37700.0
2006-08-30 14:05:00,31.95,31.96,31.92,31.94,31800.0,17.5515,17.557,17.5351,17.546,31800.0
2006-08-30 14:10:00,31.95,31.95,31.94,31.95,12100.0,17.5515,17.5515,17.546,17.5515,12100.0
2006-08-30 14:15:00,31.95,31.95,31.93,31.93,15400.0,17.5515,17.5515,17.5406,17.5406,15400.0
2006-08-30 14:20:00,31.93,31.94,31.93,31.93,24800.0,17.5406,17.546,17.5406,17.5406,24800.0
2006-08-30 14:25:00,31.94,31.95,31.93,31.95,20400.0,17.546,17.5515,17.5406,17.5515,20400.0
2006-08-30 14:30:00,31.95,31.95,31.93,31.93,19600.0,17.5515,17.5515,17.5406,17.5406,19600.0
2006-08-30 14:35:00,31.93,31.94,31.9,31.9,27100.0,17.5406,17.546,17.5241,17.5241,27100.0
2006-08-30 14:40:00,31.91,31.91,31.89,31.9,26700.0,17.5296,17.5296,17.5186,17.5241,26700.0
2006-08-30 14:45:00,31.9,31.94,31.9,31.93,39200.0,17.5241,17.546,17.5241,17.5406,39200.0
2006-08-30 14:50:00,31.92,31.95,31.92,31.94,22900.0,17.5351,17.5515,17.5351,17.546,22900.0
2006-08-30 14:55:00,31.95,31.95,31.94,31.95,11800.0,17.5515,17.5515,17.546,17.5515,11800.0
2006-08-30 15:00:00,31.95,31.96,31.94,31.96,29800.0,17.5515,17.557,17.546,17.557,29800.0
2006-08-30 15:05:00,31.95,31.99,31.95,31.99,39500.0,17.5515,17.5735,17.5515,17.5735,39500.0
2006-08-30 15:10:00,31.97,32.02,31.96,31.99,56400.0,17.5625,17.59,17.557,17.5735,56400.0
2006-08-30 15:15:00,31.99,32.0,31.98,31.99,54200.0,17.5735,17.579,17.568,17.5735,54200.0
2006-08-30 15:20:00,31.98,31.99,31.98,31.99,14300.0,17.568,17.5735,17.568,17.5735,14300.0
2006-08-30 15:25:00,31.98,32.0,31.98,32.0,14700.0,17.568,17.579,17.568,17.579,14700.0
2006-08-30 15:30:00,32.0,32.01,31.95,32.0,63000.0,17.579,17.5845,17.5515,17.579,63000.0
2006-08-30 15:35:00,32.0,32.02,32.0,32.0,68400.0,17.579,17.59,17.579,17.579,68400.0
2006-08-30 15:40:00,32.0,32.01,32.0,32.0,23100.0,17.579,17.5845,17.579,17.579,23100.0
2006-08-30 15:45:00,32.01,32.01,31.99,31.99,40600.0,17.5845,17.5845,17.5735,17.5735,40600.0
2006-08-30 15:50:00,32.0,32.01,31.9,31.95,10217400.0,17.579,17.5845,17.5241,17.5515,10217400.0
2006-08-30 15:55:00,31.95,31.95,31.91,31.91,340600.0,17.5515,17.5515,17.5296,17.5296,340600.0
2006-08-31 09:30:00,31.99,31.99,31.95,31.95,116900.0,17.5735,17.5735,17.5515,17.5515,116900.0
2006-08-31 09:35:00,31.96,31.96,31.93,31.95,19000.0,17.557,17.557,17.5406,17.5515,19000.0
2006-08-31 09:40:00,31.95,31.96,31.92,31.92,28500.0,17.5515,17.557,17.5351,17.5351,28500.0
2006-08-31 09:45:00,31.92,31.94,31.91,31.94,29200.0,17.5351,17.546,17.5296,17.546,29200.0
2006-08-31 09:50:00,31.93,31.94,31.91,31.92,20100.0,17.5406,17.546,17.5296,17.5351,20100.0
2006-08-31 09:55:00,31.91,31.96,31.91,31.93,29800.0,17.5296,17.557,17.5296,17.5406,29800.0
2006-08-31 10:00:00,31.93,31.93,31.91,31.92,41900.0,17.5406,17.5406,17.5296,17.5351,41900.0
2006-08-31 10:05:00,31.92,31.94,31.91,31.94,21000.0,17.5351,17.546,17.5296,17.546,21000.0
2006-08-31 10:10:00,31.93,31.94,31.9,31.91,32900.0,17.5406,17.546,17.5241,17.5296,32900.0
2006-08-31 10:15:00,31.9,31.91,31.9,31.9,22800.0,17.5241,17.5296,17.5241,17.5241,22800.0
2006-08-31 10:20:00,31.9,31.92,31.89,31.9,43200.0,17.5241,17.5351,17.5186,17.5241,43200.0
2006-08-31 10:25:00,31.9,31.9,31.88,31.89,25900.0,17.5241,17.5241,17.5131,17.5186,25900.0
2006-08-31 10:30:00,31.89,31.89,31.85,31.85,21600.0,17.5186,17.5186,17.4966,17.4966,21600.0
2006-08-31 10:35:00,31.84,31.86,31.83,31.86,31400.0,17.4911,17.5021,17.4856,17.5021,31400.0
2006-08-31 10:40:00,31.86,31.89,31.86,31.88,33200.0,17.5021,17.5186,17.5021,17.5131,33200.0
2006-08-31 10:45:00,31.88,31.9,31.87,31.89,15200.0,17.5131,17.5241,17.5076,17.5186,15200.0
2006-08-31 10:50:00,31.88,31.9,31.88,31.9,15000.0,17.5131,17.5241,17.5131,17.5241,15000.0
2006-08-31 10:55:00,31.91,31.91,31.9,31.91,11800.0,17.5296,17.5296,17.5241,17.5296,11800.0
2006-08-31 11:00:00,31.91,31.91,31.89,31.89,39600.0,17.5296,17.5296,17.5186,17.5186,39600.0
2006-08-31 11:05:00,31.89,31.9,31.88,31.88,15100.0,17.5186,17.5241,17.5131,17.5131,15100.0
2006-08-31 11:10:00,31.87,31.88,31.87,31.88,15100.0,17.5076,17.5131,17.5076,17.5131,15100.0
2006-08-31 11:15:00,31.87,31.88,31.87,31.87,13400.0,17.5076,17.5131,17.5076,17.5076,13400.0
2006-08-31 11:20:00,31.88,31.88,31.87,31.88,11400.0,17.5131,17.5131,17.5076,17.5131,11400.0
2006-08-31 11:25:00,31.88,31.88,31.87,31.88,50200.0,17.5131,17.5131,17.5076,17.5131,50200.0
2006-08-31 11:30:00,31.88,31.89,31.87,31.89,15700.0,17.5131,17.5186,17.5076,17.5186,15700.0
2006-08-31 11:35:00,31.89,31.89,31.88,31.89,43500.0,17.5186,17.5186,17.5131,17.5186,43500.0
2006-08-31 11:40:00,31.89,31.9,31.88,31.89,15300.0,17.5186,17.5241,17.5131,17.5186,15300.0
2006-08-31 11:45:00,31.9,31.91,31.89,31.9,34700.0,17.5241,17.5296,17.5186,17.5241,34700.0
2006-08-31 11:50:00,31.89,31.9,31.89,31.89,10200.0,17.5186,17.5241,17.5186,17.5186,10200.0
2006-08-31 11:55:00,31.89,31.91,31.89,31.91,549100.0,17.5186,17.5296,17.5186,17.5296,549100.0
2006-08-31 12:00:00,31.91,31.91,31.9,31.91,23100.0,17.5296,17.5296,17.5241,17.5296,23100.0
2006-08-31 12:05:00,31.9,31.92,31.9,31.92,25100.0,17.5241,17.5351,17.5241,17.5351,25100.0
2006-08-31 12:10:00,31.92,31.94,31.92,31.93,36000.0,17.5351,17.546,17.5351,17.5406,36000.0
2006-08-31 12:15:00,31.93,31.94,31.9,31.91,38000.0,17.5406,17.546,17.5241,17.5296,38000.0
2006-08-31 12:20:00,31.91,31.92,31.89,31.9,13500.0,17.5296,17.5351,17.5186,17.5241,13500.0
2006-08-31 12:25:00,31.9,31.9,31.89,31.89,17600.0,17.5241,17.5241,17.5186,17.5186,17600.0
2006-08-31 12:30:00,31.89,31.9,31.89,31.9,8000.0,17.5186,17.5241,17.5186,17.5241,8000.0
2006-08-31 12:35:00,31.9,31.9,31.89,31.9,11300.0,17.5241,17.5241,17.5186,17.5241,11300.0
2006-08-31 12:40:00,31.9,31.92,31.89,31.91,56900.0,17.5241,17.5351,17.5186,17.5296,56900.0
2006-08-31 12:45:00,31.91,31.93,31.91,31.92,34500.0,17.5296,17.5406,17.5296,17.5351,34500.0
2006-08-31 12:50:00,31.93,31.95,31.92,31.95,30400.0,17.5406,17.5515,17.5351,17.5515,30400.0
2006-08-31 12:55:00,31.95,31.96,31.94,31.95,27100.0,17.5515,17.557,17.546,17.5515,27100.0
2006-08-31 13:00:00,31.95,31.98,31.94,31.97,61400.0,17.5515,17.568,17.546,17.5625,61400.0
2006-08-31 13:05:00,31.97,31.98,31.96,31.98,25000.0,17.5625,17.568,17.557,17.568,25000.0
2006-08-31 13:10:00,31.98,31.98,31.97,31.97,9600.0,17.568,17.568,17.5625,17.5625,9600.0
2006-08-31 13:15:00,31.98,32.0,31.97,32.0,51500.0,17.568,17.579,17.5625,17.579,51500.0
2006-08-31 13:20:00,32.0,32.02,32.0,32.01,40300.0,17.579,17.59,17.579,17.5845,40300.0
2006-08-31 13:25:00,32.02,32.04,32.02,32.02,28700.0,17.59,17.601,17.59,17.59,28700.0
2006-08-31 13:30:00,32.03,32.05,32.02,32.05,41900.0,17.5955,17.6065,17.59,17.6065,41900.0
2006-08-31 13:35:00,32.04,32.05,32.0,32.02,1467800.0,17.601,17.6065,17.579,17.59,1467800.0
2006-08-31 13:40:00,32.03,32.03,32.0,32.03,379700.0,17.5955,17.5955,17.579,17.5955,379700.0
2006-08-31 13:45:00,32.02,32.03,32.0,32.01,30500.0,17.59,17.5955,17.579,17.5845,30500.0
2006-08-31 13:50:00,32.0,32.02,32.0,32.01,10300.0,17.579,17.59,17.579,17.5845,10300.0
2006-08-31 13:55:00,32.0,32.02,32.0,32.02,7500.0,17.579,17.59,17.579,17.59,7500.0
2006-08-31 14:00:00,32.01,32.04,32.01,32.03,17900.0,17.5845,17.601,17.5845,17.5955,17900.0
2006-08-31 14:05:00,32.02,32.03,31.99,32.0,114300.0,17.59,17.5955,17.5735,17.579,114300.0
2006-08-31 14:10:00,31.99,32.0,31.98,32.0,68000.0,17.5735,17.579,17.568,17.579,68000.0
2006-08-31 14:15:00,32.0,32.02,32.0,32.02,14000.0,17.579,17.59,17.579,17.59,14000.0
2006-08-31 14:20:00,32.01,32.02,32.01,32.02,3100.0,17.5845,17.59,17.5845,17.59,3100.0
2006-08-31 14:25:00,32.02,32.02,32.01,32.01,12600.0,17.59,17.59,17.5845,17.5845,12600.0
2006-08-31 14:30:00,32.01,32.02,32.01,32.02,10000.0,17.5845,17.59,17.5845,17.59,10000.0
2006-08-31 14:35:00,32.02,32.02,32.01,32.01,11000.0,17.59,17.59,17.5845,17.5845,11000.0
2006-08-31 14:40:00,32.02,32.02,32.01,32.02,30100.0,17.59,17.59,17.5845,17.59,30100.0
2006-08-31 14:45:00,32.02,32.04,32.02,32.04,19600.0,17.59,17.601,17.59,17.601,19600.0
2006-08-31 14:50:00,32.04,32.05,32.03,32.05,17700.0,17.601,17.6065,17.5955,17.6065,17700.0
2006-08-31 14:55:00,32.05,32.05,32.04,32.05,12000.0,17.6065,17.6065,17.601,17.6065,12000.0
2006-08-31 15:00:00,32.04,32.07,32.04,32.06,55600.0,17.601,17.6175,17.601,17.612,55600.0
2006-08-31 15:05:00,32.06,32.07,32.05,32.05,23300.0,17.612,17.6175,17.6065,17.6065,23300.0
2006-08-31 15:10:00,32.05,32.05,32.04,32.04,34100.0,17.6065,17.6065,17.601,17.601,34100.0
2006-08-31 15:15:00,32.04,32.05,32.04,32.04,24200.0,17.601,17.6065,17.601,17.601,24200.0
2006-08-31 15:20:00,32.04,32.06,32.04,32.06,47000.0,17.601,17.612,17.601,17.612,47000.0
2006-08-31 15:25:00,32.06,32.07,32.05,32.07,24300.0,17.612,17.6175,17.6065,17.6175,24300.0
2006-08-31 15:30:00,32.06,32.07,32.04,32.06,30600.0,17.612,17.6175,17.601,17.612,30600.0
2006-08-31 15:35:00,32.05,32.06,32.05,32.06,21600.0,17.6065,17.612,17.6065,17.612,21600.0
2006-08-31 15:40:00,32.06,32.06,32.05,32.06,26800.0,17.612,17.612,17.6065,17.612,26800.0
2006-08-31 15:45:00,32.06,32.06,32.04,32.05,78100.0,17.612,17.612,17.601,17.6065,78100.0
2006-08-31 15:50:00,32.06,32.1,32.06,32.09,149400.0,17.612,17.6339,17.612,17.6285,149400.0
2006-08-31 15:55:00,32.1,32.11,32.08,32.09,241100.0,17.6339,17.6394,17.623,17.6285,241100.0
2006-09-01 09:30:00,32.19,32.19,32.13,32.18,173900.0,17.6834,17.6834,17.6504,17.6779,173900.0
2006-09-01 09:35:00,32.17,32.18,32.14,32.16,37100.0,17.6724,17.6779,17.6559,17.6669,37100.0
2006-09-01 09:40:00,32.15,32.16,32.12,32.13,50300.0,17.6614,17.6669,17.6449,17.6504,50300.0
2006-09-01 09:45:00,32.13,32.13,32.11,32.11,22600.0,17.6504,17.6504,17.6394,17.6394,22600.0
2006-09-01 09:50:00,32.11,32.11,32.08,32.09,35400.0,17.6394,17.6394,17.623,17.6285,35400.0
2006-09-01 09:55:00,32.08,32.1,32.08,32.1,23200.0,17.623,17.6339,17.623,17.6339,23200.0
2006-09-01 10:00:00,32.1,32.1,32.07,32.08,36000.0,17.6339,17.6339,17.6175,17.623,36000.0
2006-09-01 10:05:00,32.08,32.08,32.05,32.08,35800.0,17.623,17.623,17.6065,17.623,35800.0
2006-09-01 10:10:00,32.08,32.08,32.04,32.07,33500.0,17.623,17.623,17.601,17.6175,33500.0
2006-09-01 10:15:00,32.06,32.11,32.06,32.1,50100.0,17.612,17.6394,17.612,17.6339,50100.0
2006-09-01 10:20:00,32.11,32.11,32.1,32.1,24400.0,17.6394,17.6394,17.6339,17.6339,24400.0
2006-09-01 10:25:00,32.1,32.11,32.07,32.08,17100.0,17.6339,17.6394,17.6175,17.623,17100.0
2006-09-01 10:30:00,32.07,32.08,32.07,32.07,7400.0,17.6175,17.623,17.6175,17.6175,7400.0
2006-09-01 10:35:00,32.07,32.1,32.07,32.1,50800.0,17.6175,17.6339,17.6175,17.6339,50800.0
2006-09-01 10:40:00,32.1,32.1,32.09,32.1,5800.0,17.6339,17.6339,17.6285,17.6339,5800.0
2006-09-01 10:45:00,32.1,32.14,32.1,32.13,37700.0,17.6339,17.6559,17.6339,17.6504,37700.0
2006-09-01 10:50:00,32.13,32.15,32.12,32.13,55300.0,17.6504,17.6614,17.6449,17.6504,55300.0
2006-09-01 10:55:00,32.13,32.13,32.12,32.12,19000.0,17.6504,17.6504,17.6449,17.6449,19000.0
2006-09-01 11:00:00,32.13,32.14,32.12,32.12,30800.0,17.6504,17.6559,17.6449,17.6449,30800.0
2006-09-01 11:05:00,32.12,32.13,32.11,32.11,12400.0,17.6449,17.6504,17.6394,17.6394,12400.0
2006-09-01 11:10:00,32.11,32.12,32.1,32.1,23000.0,17.6394,17.6449,17.6339,17.6339,23000.0
2006-09-01 11:15:00,32.1,32.11,32.09,32.09,25400.0,17.6339,17.6394,17.6285,17.6285,25400.0
2006-09-01 11:20:00,32.1,32.1,32.09,32.1,12000.0,17.6339,17.6339,17.6285,17.6339,12000.0
2006-09-01 11:25:00,32.09,32.1,32.09,32.09,3400.0,17.6285,17.6339,17.6285,17.6285,3400.0
2006-09-01 11:30:00,32.09,32.1,32.09,32.09,38900.0,17.6285,17.6339,17.6285,17.6285,38900.0
2006-09-01 11:35:00,32.09,32.1,32.09,32.1,12700.0,17.6285,17.6339,17.6285,17.6339,12700.0
2006-09-01 11:40:00,32.09,32.11,32.09,32.1,44600.0,17.6285,17.6394,17.6285,17.6339,44600.0
2006-09-01 11:45:00,32.09,32.1,32.09,32.1,12700.0,17.6285,17.6339,17.6285,17.6339,12700.0
2006-09-01 11:50:00,32.1,32.1,32.09,32.09,8200.0,17.6339,17.6339,17.6285,17.6285,8200.0
2006-09-01 11:55:00,32.1,32.1,32.09,32.1,5700.0,17.6339,17.6339,17.6285,17.6339,5700.0
2006-09-01 12:00:00,32.09,32.11,32.09,32.09,41000.0,17.6285,17.6394,17.6285,17.6285,41000.0
2006-09-01 12:05:00,32.09,32.1,32.08,32.09,20400.0,17.6285,17.6339,17.623,17.6285,20400.0
2006-09-01 12:10:00,32.1,32.1,32.08,32.08,19900.0,17.6339,17.6339,17.623,17.623,19900.0
2006-09-01 12:15:00,32.07,32.08,32.07,32.07,5900.0,17.6175,17.623,17.6175,17.6175,5900.0
2006-09-01 12:20:00,32.07,32.08,32.07,32.08,10600.0,17.6175,17.623,17.6175,17.623,10600.0
2006-09-01 12:25:00,32.08,32.08,32.07,32.08,9300.0,17.623,17.623,17.6175,17.623,9300.0
2006-09-01 12:30:00,32.08,32.08,32.06,32.06,23200.0,17.623,17.623,17.612,17.612,23200.0
2006-09-01 12:35:00,32.07,32.08,32.07,32.08,55100.0,17.6175,17.623,17.6175,17.623,55100.0
2006-09-01 12:40:00,32.08,32.08,32.07,32.07,5500.0,17.623,17.623,17.6175,17.6175,5500.0
2006-09-01 12:45:00,32.08,32.08,32.07,32.08,4500.0,17.623,17.623,17.6175,17.623,4500.0
2006-09-01 12:50:00,32.08,32.08,32.07,32.08,3300.0,17.623,17.623,17.6175,17.623,3300.0
2006-09-01 12:55:00,32.08,32.08,32.06,32.07,22700.0,17.623,17.623,17.612,17.6175,22700.0
2006-09-01 13:00:00,32.07,32.08,32.06,32.08,101600.0,17.6175,17.623,17.612,17.623,101600.0
2006-09-01 13:05:00,32.08,32.09,32.07,32.09,38200.0,17.623,17.6285,17.6175,17.6285,38200.0
2006-09-01 13:10:00,32.09,32.1,32.09,32.1,14100.0,17.6285,17.6339,17.6285,17.6339,14100.0
2006-09-01 13:15:00,32.1,32.1,32.09,32.1,2300.0,17.6339,17.6339,17.6285,17.6339,2300.0
2006-09-01 13:20:00,32.09,32.1,32.09,32.09,4900.0,17.6285,17.6339,17.6285,17.6285,4900.0
2006-09-01 13:25:00,32.1,32.1,32.08,32.08,13100.0,17.6339,17.6339,17.623,17.623,13100.0
2006-09-01 13:30:00,32.08,32.09,32.08,32.08,8600.0,17.623,17.6285,17.623,17.623,8600.0
2006-09-01 13:35:00,32.09,32.1,32.07,32.08,24400.0,17.6285,17.6339,17.6175,17.623,24400.0
2006-09-01 13:40:00,32.07,32.09,32.07,32.07,9200.0,17.6175,17.6285,17.6175,17.6175,9200.0
2006-09-01 13:45:00,32.07,32.07,32.05,32.07,6600.0,17.6175,17.6175,17.6065,17.6175,6600.0
2006-09-01 13:50:00,32.05,32.08,32.05,32.08,35000.0,17.6065,17.623,17.6065,17.623,35000.0
2006-09-01 13:55:00,32.07,32.08,32.07,32.08,5300.0,17.6175,17.623,17.6175,17.623,5300.0
2006-09-01 14:00:00,32.08,32.08,32.06,32.07,18200.0,17.623,17.623,17.612,17.6175,18200.0
2006-09-01 14:05:00,32.07,32.08,32.05,32.05,11300.0,17.6175,17.623,17.6065,17.6065,11300.0
2006-09-01 14:10:00,32.05,32.06,32.04,32.04,14300.0,17.6065,17.612,17.601,17.601,14300.0
2006-09-01 14:15:00,32.05,32.05,32.03,32.03,6400.0,17.6065,17.6065,17.5955,17.5955,6400.0
2006-09-01 14:20:00,32.03,32.04,32.03,32.03,4400.0,17.5955,17.601,17.5955,17.5955,4400.0
2006-09-01 14:25:00,32.03,32.04,32.01,32.02,16100.0,17.5955,17.601,17.5845,17.59,16100.0
2006-09-01 14:30:00,32.02,32.03,32.0,32.0,25600.0,17.59,17.5955,17.579,17.579,25600.0
2006-09-01 14:35:00,32.0,32.01,31.97,31.97,38800.0,17.579,17.5845,17.5625,17.5625,38800.0
2006-09-01 14:40:00,31.97,31.98,31.95,31.97,37300.0,17.5625,17.568,17.5515,17.5625,37300.0
2006-09-01 14:45:00,31.97,31.97,31.96,31.97,17500.0,17.5625,17.5625,17.557,17.5625,17500.0
2006-09-01 14:50:00,31.96,31.99,31.96,31.97,17300.0,17.557,17.5735,17.557,17.5625,17300.0
2006-09-01 14:55:00,31.97,31.98,31.97,31.98,8800.0,17.5625,17.568,17.5625,17.568,8800.0
2006-09-01 15:00:00,31.98,31.99,31.97,31.99,23200.0,17.568,17.5735,17.5625,17.5735,23200.0
2006-09-01 15:05:00,31.99,31.99,31.97,31.97,16000.0,17.5735,17.5735,17.5625,17.5625,16000.0
2006-09-01 15:10:00,31.99,31.99,31.97,31.98,12500.0,17.5735,17.5735,17.5625,17.568,12500.0
2006-09-01 15:15:00,31.98,31.99,31.98,31.98,12100.0,17.568,17.5735,17.568,17.568,12100.0
2006-09-01 15:20:00,31.98,32.01,31.98,32.0,18000.0,17.568,17.5845,17.568,17.579,18000.0
2006-09-01 15:25:00,32.0,32.06,32.0,32.04,31700.0,17.579,17.612,17.579,17.601,31700.0
2006-09-01 15:30:00,32.04,32.05,32.03,32.04,35100.0,17.601,17.6065,17.5955,17.601,35100.0
2006-09-01 15:35:00,32.04,32.04,32.03,32.03,40200.0,17.601,17.601,17.5955,17.5955,40200.0
2006-09-01 15:40:00,32.04,32.04,32.02,32.03,23900.0,17.601,17.601,17.59,17.5955,23900.0
2006-09-01 15:45:00,32.02,32.05,32.02,32.05,32900.0,17.59,17.6065,17.59,17.6065,32900.0
2006-09-01 15:50:00,32.05,32.05,32.02,32.03,46800.0,17.6065,17.6065,17.59,17.5955,46800.0
2006-09-01 15:55:00,32.02,32.04,32.02,32.02,78600.0,17.59,17.601,17.59,17.59,78600.0
2006-09-05 09:30:00,32.2,32.2,32.12,32.15,123800.0,17.6889,17.6889,17.6449,17.6614,123800.0
2006-09-05 09:35:00,32.13,32.22,32.13,32.19,39300.0,17.6504,17.6999,17.6504,17.6834,39300.0
2006-09-05 09:40:00,32.18,32.19,32.13,32.16,27300.0,17.6779,17.6834,17.6504,17.6669,27300.0
2006-09-05 09:45:00,32.15,32.17,32.11,32.13,23500.0,17.6614,17.6724,17.6394,17.6504,23500.0
2006-09-05 09:50:00,32.14,32.16,32.12,32.13,19900.0,17.6559,17.6669,17.6449,17.6504,19900.0
2006-09-05 09:55:00,32.12,32.14,32.11,32.14,31600.0,17.6449,17.6559,17.6394,17.6559,31600.0
2006-09-05 10:00:00,32.14,32.17,32.13,32.15,36100.0,17.6559,17.6724,17.6504,17.6614,36100.0
2006-09-05 10:05:00,32.15,32.18,32.15,32.17,32700.0,17.6614,17.6779,17.6614,17.6724,32700.0
2006-09-05 10:10:00,32.16,32.18,32.16,32.17,33500.0,17.6669,17.6779,17.6669,17.6724,33500.0
2006-09-05 10:15:00,32.17,32.19,32.17,32.17,30200.0,17.6724,17.6834,17.6724,17.6724,30200.0
2006-09-05 10:20:00,32.17,32.17,32.15,32.16,28300.0,17.6724,17.6724,17.6614,17.6669,28300.0
2006-09-05 10:25:00,32.15,32.16,32.12,32.13,32700.0,17.6614,17.6669,17.6449,17.6504,32700.0
2006-09-05 10:30:00,32.13,32.13,32.09,32.1,16300.0,17.6504,17.6504,17.6285,17.6339,16300.0
2006-09-05 10:35:00,32.1,32.11,32.06,32.07,13600.0,17.6339,17.6394,17.612,17.6175,13600.0
2006-09-05 10:40:00,32.07,32.11,32.06,32.09,56400.0,17.6175,17.6394,17.612,17.6285,56400.0
2006-09-05 10:45:00,32.08,32.09,32.08,32.09,27900.0,17.623,17.6285,17.623,17.6285,27900.0
2006-09-05 10:50:00,32.08,32.09,32.07,32.09,30100.0,17.623,17.6285,17.6175,17.6285,30100.0
2006-09-05 10:55:00,32.09,32.1,32.07,32.1,18000.0,17.6285,17.6339,17.6175,17.6339,18000.0
2006-09-05 11:00:00,32.09,32.11,32.09,32.11,11800.0,17.6285,17.6394,17.6285,17.6394,11800.0
2006-09-05 11:05:00,32.1,32.12,32.1,32.12,42600.0,17.6339,17.6449,17.6339,17.6449,42600.0
2006-09-05 11:10:00,32.11,32.12,32.11,32.12,12900.0,17.6394,17.6449,17.6394,17.6449,12900.0
2006-09-05 11:15:00,32.12,32.12,32.1,32.12,35000.0,17.6449,17.6449,17.6339,17.6449,35000.0
2006-09-05 11:20:00,32.12,32.16,32.12,32.16,36200.0,17.6449,17.6669,17.6449,17.6669,36200.0
2006-09-05 11:25:00,32.15,32.17,32.15,32.17,30100.0,17.6614,17.6724,17.6614,17.6724,30100.0
2006-09-05 11:30:00,32.17,32.2,32.16,32.2,89300.0,17.6724,17.6889,17.6669,17.6889,89300.0
2006-09-05 11:35:00,32.2,32.24,32.2,32.22,61900.0,17.6889,17.7109,17.6889,17.6999,61900.0
2006-09-05 11:40:00,32.23,32.24,32.21,32.23,27500.0,17.7054,17.7109,17.6944,17.7054,27500.0
2006-09-05 11:45:00,32.23,32.25,32.21,32.25,45300.0,17.7054,17.7163,17.6944,17.7163,45300.0
2006-09-05 11:50:00,32.25,32.26,32.23,32.24,58100.0,17.7163,17.7218,17.7054,17.7109,58100.0
2006-09-05 11:55:00,32.24,32.25,32.23,32.23,17000.0,17.7109,17.7163,17.7054,17.7054,17000.0
2006-09-05 12:00:00,32.23,32.25,32.22,32.23,43200.0,17.7054,17.7163,17.6999,17.7054,43200.0
2006-09-05 12:05:00,32.24,32.25,32.22,32.24,82900.0,17.7109,17.7163,17.6999,17.7109,82900.0
2006-09-05 12:10:00,32.25,32.25,32.23,32.25,22400.0,17.7163,17.7163,17.7054,17.7163,22400.0
2006-09-05 12:15:00,32.24,32.25,32.24,32.24,4800.0,17.7109,17.7163,17.7109,17.7109,4800.0
2006-09-05 12:20:00,32.25,32.25,32.24,32.25,11200.0,17.7163,17.7163,17.7109,17.7163,11200.0
2006-09-05 12:25:00,32.25,32.27,32.24,32.27,35400.0,17.7163,17.7273,17.7109,17.7273,35400.0
2006-09-05 12:30:00,32.27,32.28,32.25,32.26,18900.0,17.7273,17.7328,17.7163,17.7218,18900.0
2006-09-05 12:35:00,32.25,32.27,32.22,32.24,55100.0,17.7163,17.7273,17.6999,17.7109,55100.0
2006-09-05 12:40:00,32.24,32.25,32.21,32.22,37000.0,17.7109,17.7163,17.6944,17.6999,37000.0
2006-09-05 12:45:00,32.23,32.23,32.21,32.23,21200.0,17.7054,17.7054,17.6944,17.7054,21200.0
2006-09-05 12:50:00,32.23,32.24,32.22,32.23,15700.0,17.7054,17.7109,17.6999,17.7054,15700.0
2006-09-05 12:55:00,32.24,32.26,32.23,32.25,26700.0,17.7109,17.7218,17.7054,17.7163,26700.0
2006-09-05 13:00:00,32.25,32.25,32.24,32.25,15100.0,17.7163,17.7163,17.7109,17.7163,15100.0
2006-09-05 13:05:00,32.24,32.25,32.24,32.25,13400.0,17.7109,17.7163,17.7109,17.7163,13400.0
2006-09-05 13:10:00,32.25,32.25,32.24,32.25,29500.0,17.7163,17.7163,17.7109,17.7163,29500.0
2006-09-05 13:15:00,32.24,32.27,32.24,32.27,55000.0,17.7109,17.7273,17.7109,17.7273,55000.0
2006-09-05 13:20:00,32.27,32.27,32.26,32.26,39200.0,17.7273,17.7273,17.7218,17.7218,39200.0
2006-09-05 13:25:00,32.25,32.26,32.23,32.24,45100.0,17.7163,17.7218,17.7054,17.7109,45100.0
2006-09-05 13:30:00,32.23,32.24,32.23,32.23,6700.0,17.7054,17.7109,17.7054,17.7054,6700.0
2006-09-05 13:35:00,32.24,32.24,32.21,32.23,46600.0,17.7109,17.7109,17.6944,17.7054,46600.0
2006-09-05 13:40:00,32.23,32.24,32.22,32.22,22300.0,17.7054,17.7109,17.6999,17.6999,22300.0
2006-09-05 13:45:00,32.22,32.22,32.2,32.2,41300.0,17.6999,17.6999,17.6889,17.6889,41300.0
2006-09-05 13:50:00,32.19,32.2,32.17,32.19,19800.0,17.6834,17.6889,17.6724,17.6834,19800.0
2006-09-05 13:55:00,32.18,32.19,32.17,32.18,53000.0,17.6779,17.6834,17.6724,17.6779,53000.0
2006-09-05 14:00:00,32.18,32.21,32.17,32.2,57200.0,17.6779,17.6944,17.6724,17.6889,57200.0
2006-09-05 14:05:00,32.2,32.22,32.18,32.21,34200.0,17.6889,17.6999,17.6779,17.6944,34200.0
2006-09-05 14:10:00,32.22,32.24,32.21,32.23,31800.0,17.6999,17.7109,17.6944,17.7054,31800.0
2006-09-05 14:15:00,32.22,32.24,32.22,32.24,31400.0,17.6999,17.7109,17.6999,17.7109,31400.0
2006-09-05 14:20:00,32.24,32.24,32.23,32.24,19600.0,17.7109,17.7109,17.7054,17.7109,19600.0
2006-09-05 14:25:00,32.23,32.24,32.23,32.24,9400.0,17.7054,17.7109,17.7054,17.7109,9400.0
2006-09-05 14:30:00,32.24,32.25,32.23,32.24,32500.0,17.7109,17.7163,17.7054,17.7109,32500.0
2006-09-05 14:35:00,32.23,32.26,32.23,32.26,61600.0,17.7054,17.7218,17.7054,17.7218,61600.0
2006-09-05 14:40:00,32.26,32.28,32.24,32.28,72300.0,17.7218,17.7328,17.7109,17.7328,72300.0
2006-09-05 14:45:00,32.28,32.29,32.27,32.29,24000.0,17.7328,17.7383,17.7273,17.7383,24000.0
2006-09-05 14:50:00,32.29,32.29,32.1,32.16,409000.0,17.7383,17.7383,17.6339,17.6669,409000.0
2006-09-05 14:55:00,32.15,32.2,32.15,32.19,94100.0,17.6614,17.6889,17.6614,17.6834,94100.0
2006-09-05 15:00:00,32.19,32.22,32.18,32.2,89300.0,17.6834,17.6999,17.6779,17.6889,89300.0
2006-09-05 15:05:00,32.18,32.21,32.18,32.2,34100.0,17.6779,17.6944,17.6779,17.6889,34100.0
2006-09-05 15:10:00,32.2,32.21,32.19,32.21,18600.0,17.6889,17.6944,17.6834,17.6944,18600.0
2006-09-05 15:15:00,32.2,32.21,32.2,32.21,25500.0,17.6889,17.6944,17.6889,17.6944,25500.0
2006-09-05 15:20:00,32.2,32.21,32.14,32.14,51400.0,17.6889,17.6944,17.6559,17.6559,51400.0
2006-09-05 15:25:00,32.13,32.16,32.12,32.16,51200.0,17.6504,17.6669,17.6449,17.6669,51200.0
2006-09-05 15:30:00,32.15,32.16,32.14,32.15,33500.0,17.6614,17.6669,17.6559,17.6614,33500.0
2006-09-05 15:35:00,32.15,32.15,32.12,32.14,31100.0,17.6614,17.6614,17.6449,17.6559,31100.0
2006-09-05 15:40:00,32.13,32.16,32.13,32.16,58700.0,17.6504,17.6669,17.6504,17.6669,58700.0
2006-09-05 15:45:00,32.16,32.16,32.14,32.14,71800.0,17.6669,17.6669,17.6559,17.6559,71800.0
2006-09-05 15:50:00,32.15,32.15,32.13,32.14,61400.0,17.6614,17.6614,17.6504,17.6559,61400.0
2006-09-05 15:55:00,32.15,32.15,32.14,32.15,61400.0,17.6614,17.6614,17.6559,17.6614,61400.0
2006-09-06 09:30:00,32.0,32.09,31.99,32.04,72500.0,17.579,17.6285,17.5735,17.601,72500.0
2006-09-06 09:35:00,32.04,32.07,32.04,32.05,34800.0,17.601,17.6175,17.601,17.6065,34800.0
2006-09-06 09:40:00,32.05,32.11,32.04,32.1,44200.0,17.6065,17.6394,17.601,17.6339,44200.0
2006-09-06 09:45:00,32.11,32.13,32.09,32.12,37200.0,17.6394,17.6504,17.6285,17.6449,37200.0
2006-09-06 09:50:00,32.12,32.12,32.02,32.04,64700.0,17.6449,17.6449,17.59,17.601,64700.0
2006-09-06 09:55:00,32.04,32.05,32.02,32.04,24600.0,17.601,17.6065,17.59,17.601,24600.0
2006-09-06 10:00:00,32.05,32.07,32.04,32.07,43100.0,17.6065,17.6175,17.601,17.6175,43100.0
2006-09-06 10:05:00,32.07,32.09,32.06,32.07,40200.0,17.6175,17.6285,17.612,17.6175,40200.0
2006-09-06 10:10:00,32.07,32.09,32.07,32.08,28300.0,17.6175,17.6285,17.6175,17.623,28300.0
2006-09-06 10:15:00,32.07,32.1,32.06,32.1,31900.0,17.6175,17.6339,17.612,17.6339,31900.0
2006-09-06 10:20:00,32.09,32.12,32.09,32.12,37900.0,17.6285,17.6449,17.6285,17.6449,37900.0
2006-09-06 10:25:00,32.11,32.13,32.1,32.13,30600.0,17.6394,17.6504,17.6339,17.6504,30600.0
2006-09-06 10:30:00,32.12,32.13,32.1,32.12,35300.0,17.6449,17.6504,17.6339,17.6449,35300.0
2006-09-06 10:35:00,32.11,32.12,32.09,32.1,40400.0,17.6394,17.6449,17.6285,17.6339,40400.0
2006-09-06 10:40:00,32.1,32.11,32.09,32.09,30500.0,17.6339,17.6394,17.6285,17.6285,30500.0
2006-09-06 10:45:00,32.1,32.1,32.08,32.08,57000.0,17.6339,17.6339,17.623,17.623,57000.0
2006-09-06 10:50:00,32.08,32.17,32.08,32.16,52700.0,17.623,17.6724,17.623,17.6669,52700.0
2006-09-06 10:55:00,32.16,32.17,32.13,32.14,59100.0,17.6669,17.6724,17.6504,17.6559,59100.0
2006-09-06 11:00:00,32.14,32.14,32.11,32.12,34900.0,17.6559,17.6559,17.6394,17.6449,34900.0
2006-09-06 11:05:00,32.12,32.12,32.1,32.12,43500.0,17.6449,17.6449,17.6339,17.6449,43500.0
2006-09-06 11:10:00,32.11,32.14,32.11,32.13,46100.0,17.6394,17.6559,17.6394,17.6504,46100.0
2006-09-06 11:15:00,32.13,32.14,32.12,32.13,31900.0,17.6504,17.6559,17.6449,17.6504,31900.0
2006-09-06 11:20:00,32.13,32.15,32.13,32.14,41800.0,17.6504,17.6614,17.6504,17.6559,41800.0
2006-09-06 11:25:00,32.15,32.15,32.14,32.15,40500.0,17.6614,17.6614,17.6559,17.6614,40500.0
2006-09-06 11:30:00,32.15,32.15,32.14,32.14,30400.0,17.6614,17.6614,17.6559,17.6559,30400.0
2006-09-06 11:35:00,32.14,32.15,32.14,32.14,40900.0,17.6559,17.6614,17.6559,17.6559,40900.0
2006-09-06 11:40:00,32.15,32.15,32.13,32.14,30300.0,17.6614,17.6614,17.6504,17.6559,30300.0
2006-09-06 11:45:00,32.14,32.16,32.13,32.15,158200.0,17.6559,17.6669,17.6504,17.6614,158200.0
2006-09-06 11:50:00,32.16,32.16,32.15,32.15,55100.0,17.6669,17.6669,17.6614,17.6614,55100.0
2006-09-06 11:55:00,32.15,32.16,32.14,32.16,22200.0,17.6614,17.6669,17.6559,17.6669,22200.0
2006-09-06 12:00:00,32.15,32.16,32.14,32.16,49700.0,17.6614,17.6669,17.6559,17.6669,49700.0
2006-09-06 12:05:00,32.16,32.16,32.15,32.15,60200.0,17.6669,17.6669,17.6614,17.6614,60200.0
2006-09-06 12:10:00,32.16,32.17,32.15,32.16,22700.0,17.6669,17.6724,17.6614,17.6669,22700.0
2006-09-06 12:15:00,32.16,32.19,32.16,32.18,48600.0,17.6669,17.6834,17.6669,17.6779,48600.0
2006-09-06 12:20:00,32.17,32.18,32.14,32.16,67400.0,17.6724,17.6779,17.6559,17.6669,67400.0
2006-09-06 12:25:00,32.16,32.16,32.15,32.16,22500.0,17.6669,17.6669,17.6614,17.6669,22500.0
2006-09-06 12:30:00,32.15,32.19,32.15,32.17,53400.0,17.6614,17.6834,17.6614,17.6724,53400.0
2006-09-06 12:35:00,32.17,32.19,32.17,32.19,29900.0,17.6724,17.6834,17.6724,17.6834,29900.0
2006-09-06 12:40:00,32.19,32.2,32.18,32.2,72500.0,17.6834,17.6889,17.6779,17.6889,72500.0
2006-09-06 12:45:00,32.2,32.2,32.18,32.19,68600.0,17.6889,17.6889,17.6779,17.6834,68600.0
2006-09-06 12:50:00,32.19,32.19,32.17,32.17,77900.0,17.6834,17.6834,17.6724,17.6724,77900.0
2006-09-06 12:55:00,32.17,32.17,32.15,32.16,85900.0,17.6724,17.6724,17.6614,17.6669,85900.0
2006-09-06 13:00:00,32.16,32.16,32.15,32.15,34200.0,17.6669,17.6669,17.6614,17.6614,34200.0
2006-09-06 13:05:00,32.16,32.16,32.15,32.16,28700.0,17.6669,17.6669,17.6614,17.6669,28700.0
2006-09-06 13:10:00,32.16,32.16,32.15,32.16,35400.0,17.6669,17.6669,17.6614,17.6669,35400.0
2006-09-06 13:15:00,32.16,32.16,32.15,32.16,22300.0,17.6669,17.6669,17.6614,17.6669,22300.0
2006-09-06 13:20:00,32.16,32.16,32.15,32.16,35600.0,17.6669,17.6669,17.6614,17.6669,35600.0
2006-09-06 13:25:00,32.15,32.19,32.15,32.18,28300.0,17.6614,17.6834,17.6614,17.6779,28300.0
2006-09-06 13:30:00,32.18,32.19,32.17,32.18,41000.0,17.6779,17.6834,17.6724,17.6779,41000.0
2006-09-06 13:35:00,32.18,32.18,32.16,32.17,29900.0,17.6779,17.6779,17.6669,17.6724,29900.0
2006-09-06 13:40:00,32.16,32.18,32.16,32.18,33600.0,17.6669,17.6779,17.6669,17.6779,33600.0
2006-09-06 13:45:00,32.18,32.19,32.17,32.19,25400.0,17.6779,17.6834,17.6724,17.6834,25400.0
2006-09-06 13:50:00,32.19,32.19,32.17,32.18,33400.0,17.6834,17.6834,17.6724,17.6779,33400.0
2006-09-06 13:55:00,32.17,32.18,32.16,32.16,27900.0,17.6724,17.6779,17.6669,17.6669,27900.0
2006-09-06 14:00:00,32.17,32.17,32.14,32.15,60000.0,17.6724,17.6724,17.6559,17.6614,60000.0
2006-09-06 14:05:00,32.15,32.18,32.14,32.18,25800.0,17.6614,17.6779,17.6559,17.6779,25800.0
2006-09-06 14:10:00,32.18,32.18,32.11,32.12,51000.0,17.6779,17.6779,17.6394,17.6449,51000.0
2006-09-06 14:15:00,32.11,32.12,32.1,32.1,53700.0,17.6394,17.6449,17.6339,17.6339,53700.0
2006-09-06 14:20:00,32.1,32.13,32.1,32.13,22600.0,17.6339,17.6504,17.6339,17.6504,22600.0
2006-09-06 14:25:00,32.13,32.15,32.13,32.15,28500.0,17.6504,17.6614,17.6504,17.6614,28500.0
2006-09-06 14:30:00,32.15,32.16,32.14,32.16,23600.0,17.6614,17.6669,17.6559,17.6669,23600.0
2006-09-06 14:35:00,32.16,32.17,32.15,32.15,40500.0,17.6669,17.6724,17.6614,17.6614,40500.0
2006-09-06 14:40:00,32.15,32.16,32.12,32.13,26400.0,17.6614,17.6669,17.6449,17.6504,26400.0
2006-09-06 14:45:00,32.13,32.14,32.12,32.13,22100.0,17.6504,17.6559,17.6449,17.6504,22100.0
2006-09-06 14:50:00,32.13,32.16,32.12,32.14,79400.0,17.6504,17.6669,17.6449,17.6559,79400.0
2006-09-06 14:55:00,32.14,32.14,32.11,32.12,70200.0,17.6559,17.6559,17.6394,17.6449,70200.0
2006-09-06 15:00:00,32.11,32.13,32.11,32.13,50400.0,17.6394,17.6504,17.6394,17.6504,50400.0
2006-09-06 15:05:00,32.13,32.17,32.12,32.17,38700.0,17.6504,17.6724,17.6449,17.6724,38700.0
2006-09-06 15:10:00,32.17,32.2,32.15,32.19,46300.0,17.6724,17.6889,17.6614,17.6834,46300.0
2006-09-06 15:15:00,32.19,32.21,32.19,32.2,26400.0,17.6834,17.6944,17.6834,17.6889,26400.0
2006-09-06 15:20:00,32.2,32.21,32.19,32.19,51500.0,17.6889,17.6944,17.6834,17.6834,51500.0
2006-09-06 15:25:00,32.2,32.21,32.19,32.21,60500.0,17.6889,17.6944,17.6834,17.6944,60500.0
2006-09-06 15:30:00,32.2,32.24,32.2,32.24,77600.0,17.6889,17.7109,17.6889,17.7109,77600.0
2006-09-06 15:35:00,32.23,32.25,32.22,32.24,167000.0,17.7054,17.7163,17.6999,17.7109,167000.0
2006-09-06 15:40:00,32.24,32.27,32.24,32.25,179200.0,17.7109,17.7273,17.7109,17.7163,179200.0
2006-09-06 15:45:00,32.26,32.28,32.25,32.28,167800.0,17.7218,17.7328,17.7163,17.7328,167800.0
2006-09-06 15:50:00,32.27,32.28,32.26,32.26,116900.0,17.7273,17.7328,17.7218,17.7218,116900.0
2006-09-06 15:55:00,32.26,32.27,32.21,32.23,122600.0,17.7218,17.7273,17.6944,17.7054,122600.0
2006-09-07 09:30:00,32.24,32.26,32.22,32.26,73600.0,17.7109,17.7218,17.6999,17.7218,73600.0
2006-09-07 09:35:00,32.26,32.33,32.26,32.33,33700.0,17.7218,17.7603,17.7218,17.7603,33700.0
2006-09-07 09:40:00,32.32,32.33,32.29,32.3,35700.0,17.7548,17.7603,17.7383,17.7438,35700.0
2006-09-07 09:45:00,32.29,32.33,32.28,32.3,65300.0,17.7383,17.7603,17.7328,17.7438,65300.0
2006-09-07 09:50:00,32.3,32.31,32.29,32.29,32200.0,17.7438,17.7493,17.7383,17.7383,32200.0
2006-09-07 09:55:00,32.3,32.32,32.28,32.32,30100.0,17.7438,17.7548,17.7328,17.7548,30100.0
2006-09-07 10:00:00,32.31,32.32,32.23,32.24,23400.0,17.7493,17.7548,17.7054,17.7109,23400.0
2006-09-07 10:05:00,32.25,32.28,32.24,32.27,51100.0,17.7163,17.7328,17.7109,17.7273,51100.0
2006-09-07 10:10:00,32.27,32.27,32.26,32.26,31700.0,17.7273,17.7273,17.7218,17.7218,31700.0
2006-09-07 10:15:00,32.26,32.27,32.26,32.27,13600.0,17.7218,17.7273,17.7218,17.7273,13600.0
2006-09-07 10:20:00,32.27,32.27,32.23,32.24,52500.0,17.7273,17.7273,17.7054,17.7109,52500.0
2006-09-07 10:25:00,32.23,32.24,32.22,32.23,45900.0,17.7054,17.7109,17.6999,17.7054,45900.0
2006-09-07 10:30:00,32.23,32.23,32.22,32.22,42200.0,17.7054,17.7054,17.6999,17.6999,42200.0
2006-09-07 10:35:00,32.22,32.29,32.19,32.27,66300.0,17.6999,17.7383,17.6834,17.7273,66300.0
2006-09-07 10:40:00,32.27,32.27,32.24,32.25,34700.0,17.7273,17.7273,17.7109,17.7163,34700.0
2006-09-07 10:45:00,32.25,32.25,32.17,32.19,29100.0,17.7163,17.7163,17.6724,17.6834,29100.0
2006-09-07 10:50:00,32.18,32.19,32.17,32.18,52600.0,17.6779,17.6834,17.6724,17.6779,52600.0
2006-09-07 10:55:00,32.18,32.18,32.17,32.18,29700.0,17.6779,17.6779,17.6724,17.6779,29700.0
2006-09-07 11:00:00,32.17,32.23,32.17,32.21,45700.0,17.6724,17.7054,17.6724,17.6944,45700.0
2006-09-07 11:05:00,32.21,32.22,32.18,32.2,57000.0,17.6944,17.6999,17.6779,17.6889,57000.0
2006-09-07 11:10:00,32.19,32.23,32.19,32.21,53200.0,17.6834,17.7054,17.6834,17.6944,53200.0
2006-09-07 11:15:00,32.2,32.2,32.17,32.17,15700.0,17.6889,17.6889,17.6724,17.6724,15700.0
2006-09-07 11:20:00,32.17,32.18,32.13,32.13,24100.0,17.6724,17.6779,17.6504,17.6504,24100.0
2006-09-07 11:25:00,32.13,32.15,32.13,32.15,27500.0,17.6504,17.6614,17.6504,17.6614,27500.0
2006-09-07 11:30:00,32.15,32.18,32.15,32.16,31200.0,17.6614,17.6779,17.6614,17.6669,31200.0
2006-09-07 11:35:00,32.15,32.15,32.13,32.15,32800.0,17.6614,17.6614,17.6504,17.6614,32800.0
2006-09-07 11:40:00,32.15,32.15,32.14,32.14,53200.0,17.6614,17.6614,17.6559,17.6559,53200.0
2006-09-07 11:45:00,32.14,32.15,32.12,32.15,25900.0,17.6559,17.6614,17.6449,17.6614,25900.0
2006-09-07 11:50:00,32.14,32.16,32.12,32.12,29600.0,17.6559,17.6669,17.6449,17.6449,29600.0
2006-09-07 11:55:00,32.13,32.2,32.12,32.19,48100.0,17.6504,17.6889,17.6449,17.6834,48100.0
2006-09-07 12:00:00,32.19,32.2,32.17,32.19,46700.0,17.6834,17.6889,17.6724,17.6834,46700.0
2006-09-07 12:05:00,32.2,32.2,32.18,32.18,13900.0,17.6889,17.6889,17.6779,17.6779,13900.0
2006-09-07 12:10:00,32.18,32.18,32.13,32.13,27600.0,17.6779,17.6779,17.6504,17.6504,27600.0
2006-09-07 12:15:00,32.15,32.15,32.12,32.13,23100.0,17.6614,17.6614,17.6449,17.6504,23100.0
2006-09-07 12:20:00,32.13,32.14,32.13,32.13,6800.0,17.6504,17.6559,17.6504,17.6504,6800.0
2006-09-07 12:25:00,32.13,32.14,32.12,32.14,32400.0,17.6504,17.6559,17.6449,17.6559,32400.0
2006-09-07 12:30:00,32.14,32.16,32.14,32.15,17400.0,17.6559,17.6669,17.6559,17.6614,17400.0
2006-09-07 12:35:00,32.15,32.16,32.14,32.14,19500.0,17.6614,17.6669,17.6559,17.6559,19500.0
2006-09-07 12:40:00,32.14,32.15,32.13,32.14,18800.0,17.6559,17.6614,17.6504,17.6559,18800.0
2006-09-07 12:45:00,32.14,32.15,32.13,32.15,7800.0,17.6559,17.6614,17.6504,17.6614,7800.0
2006-09-07 12:50:00,32.15,32.15,32.12,32.13,52200.0,17.6614,17.6614,17.6449,17.6504,52200.0
2006-09-07 12:55:00,32.13,32.14,32.08,32.09,27900.0,17.6504,17.6559,17.623,17.6285,27900.0
2006-09-07 13:00:00,32.09,32.09,32.06,32.06,16300.0,17.6285,17.6285,17.612,17.612,16300.0
2006-09-07 13:05:00,32.06,32.07,32.05,32.07,21900.0,17.612,17.6175,17.6065,17.6175,21900.0
2006-09-07 13:10:00,32.06,32.09,32.06,32.07,47300.0,17.612,17.6285,17.612,17.6175,47300.0
2006-09-07 13:15:00,32.07,32.11,32.07,32.11,33900.0,17.6175,17.6394,17.6175,17.6394,33900.0
2006-09-07 13:20:00,32.1,32.11,32.08,32.09,10000.0,17.6339,17.6394,17.623,17.6285,10000.0
2006-09-07 13:25:00,32.09,32.09,32.07,32.08,13100.0,17.6285,17.6285,17.6175,17.623,13100.0
2006-09-07 13:30:00,32.09,32.09,32.07,32.07,21200.0,17.6285,17.6285,17.6175,17.6175,21200.0
2006-09-07 13:35:00,32.07,32.12,32.07,32.12,74500.0,17.6175,17.6449,17.6175,17.6449,74500.0
2006-09-07 13:40:00,32.12,32.16,32.11,32.15,58100.0,17.6449,17.6669,17.6394,17.6614,58100.0
2006-09-07 13:45:00,32.14,32.2,32.14,32.19,31000.0,17.6559,17.6889,17.6559,17.6834,31000.0
2006-09-07 13:50:00,32.19,32.2,32.18,32.18,14200.0,17.6834,17.6889,17.6779,17.6779,14200.0
2006-09-07 13:55:00,32.18,32.19,32.18,32.18,20300.0,17.6779,17.6834,17.6779,17.6779,20300.0
2006-09-07 14:00:00,32.18,32.19,32.16,32.16,27400.0,17.6779,17.6834,17.6669,17.6669,27400.0
2006-09-07 14:05:00,32.15,32.16,32.14,32.14,25000.0,17.6614,17.6669,17.6559,17.6559,25000.0
2006-09-07 14:10:00,32.14,32.15,32.14,32.15,27800.0,17.6559,17.6614,17.6559,17.6614,27800.0
2006-09-07 14:15:00,32.14,32.15,32.14,32.15,7600.0,17.6559,17.6614,17.6559,17.6614,7600.0
2006-09-07 14:20:00,32.14,32.15,32.12,32.13,11000.0,17.6559,17.6614,17.6449,17.6504,11000.0
2006-09-07 14:25:00,32.12,32.14,32.12,32.13,49800.0,17.6449,17.6559,17.6449,17.6504,49800.0
2006-09-07 14:30:00,32.13,32.17,32.13,32.13,54900.0,17.6504,17.6724,17.6504,17.6504,54900.0
2006-09-07 14:35:00,32.13,32.13,32.07,32.08,77400.0,17.6504,17.6504,17.6175,17.623,77400.0
2006-09-07 14:40:00,32.08,32.09,32.03,32.03,45300.0,17.623,17.6285,17.5955,17.5955,45300.0
2006-09-07 14:45:00,32.04,32.04,32.01,32.02,31200.0,17.601,17.601,17.5845,17.59,31200.0
2006-09-07 14:50:00,32.02,32.04,32.02,32.04,53000.0,17.59,17.601,17.59,17.601,53000.0
2006-09-07 14:55:00,32.1,32.1,32.04,32.05,97700.0,17.6339,17.6339,17.601,17.6065,97700.0
2006-09-07 15:00:00,32.05,32.05,32.02,32.03,49900.0,17.6065,17.6065,17.59,17.5955,49900.0
2006-09-07 15:05:00,32.03,32.03,32.02,32.03,38600.0,17.5955,17.5955,17.59,17.5955,38600.0
2006-09-07 15:10:00,32.02,32.04,32.02,32.04,46900.0,17.59,17.601,17.59,17.601,46900.0
2006-09-07 15:15:00,32.04,32.05,32.03,32.03,23100.0,17.601,17.6065,17.5955,17.5955,23100.0
2006-09-07 15:20:00,32.04,32.04,32.02,32.02,46000.0,17.601,17.601,17.59,17.59,46000.0
2006-09-07 15:25:00,32.01,32.03,32.01,32.03,61200.0,17.5845,17.5955,17.5845,17.5955,61200.0
2006-09-07 15:30:00,32.03,32.03,32.01,32.02,36100.0,17.5955,17.5955,17.5845,17.59,36100.0
2006-09-07 15:35:00,32.02,32.02,31.98,32.0,85800.0,17.59,17.59,17.568,17.579,85800.0
2006-09-07 15:40:00,32.0,32.03,31.99,32.03,71600.0,17.579,17.5955,17.5735,17.5955,71600.0
2006-09-07 15:45:00,32.03,32.05,32.02,32.05,104900.0,17.5955,17.6065,17.59,17.6065,104900.0
2006-09-07 15:50:00,32.05,32.05,32.04,32.05,52400.0,17.6065,17.6065,17.601,17.6065,52400.0
2006-09-07 15:55:00,32.05,32.05,32.02,32.03,88600.0,17.6065,17.6065,17.59,17.5955,88600.0
2006-09-08 09:30:00,31.5,32.18,31.26,32.16,89400.0,17.3043,17.6779,17.1725,17.6669,89400.0
2006-09-08 09:35:00,32.16,32.16,32.03,32.04,29500.0,17.6669,17.6669,17.5955,17.601,29500.0
2006-09-08 09:40:00,32.04,32.06,32.01,32.01,37700.0,17.601,17.612,17.5845,17.5845,37700.0
2006-09-08 09:45:00,32.01,32.03,31.97,32.0,31800.0,17.5845,17.5955,17.5625,17.579,31800.0
2006-09-08 09:50:00,31.99,32.01,31.97,31.98,23000.0,17.5735,17.5845,17.5625,17.568,23000.0
2006-09-08 09:55:00,31.97,32.01,31.95,31.99,57800.0,17.5625,17.5845,17.5515,17.5735,57800.0
2006-09-08 10:00:00,31.99,32.0,31.95,31.98,69000.0,17.5735,17.579,17.5515,17.568,69000.0
2006-09-08 10:05:00,31.98,31.99,31.97,31.99,31500.0,17.568,17.5735,17.5625,17.5735,31500.0
2006-09-08 10:10:00,31.99,31.99,31.91,31.92,83300.0,17.5735,17.5735,17.5296,17.5351,83300.0
2006-09-08 10:15:00,31.92,31.93,31.91,31.92,34200.0,17.5351,17.5406,17.5296,17.5351,34200.0
2006-09-08 10:20:00,31.91,31.92,31.91,31.92,35600.0,17.5296,17.5351,17.5296,17.5351,35600.0
2006-09-08 10:25:00,31.92,31.94,31.91,31.92,34700.0,17.5351,17.546,17.5296,17.5351,34700.0
2006-09-08 10:30:00,31.92,31.92,31.9,31.91,18500.0,17.5351,17.5351,17.5241,17.5296,18500.0
2006-09-08 10:35:00,31.91,31.94,31.9,31.94,37000.0,17.5296,17.546,17.5241,17.546,37000.0
2006-09-08 10:40:00,31.94,31.96,31.94,31.95,12200.0,17.546,17.557,17.546,17.5515,12200.0
2006-09-08 10:45:00,31.95,31.98,31.94,31.96,24700.0,17.5515,17.568,17.546,17.557,24700.0
2006-09-08 10:50:00,31.96,32.0,31.96,32.0,23200.0,17.557,17.579,17.557,17.579,23200.0
2006-09-08 10:55:00,31.99,32.02,31.98,32.01,23700.0,17.5735,17.59,17.568,17.5845,23700.0
2006-09-08 11:00:00,32.02,32.04,32.0,32.04,35300.0,17.59,17.601,17.579,17.601,35300.0
2006-09-08 11:05:00,32.04,32.05,32.03,32.04,32400.0,17.601,17.6065,17.5955,17.601,32400.0
2006-09-08 11:10:00,32.05,32.07,32.04,32.06,30200.0,17.6065,17.6175,17.601,17.612,30200.0
2006-09-08 11:15:00,32.07,32.08,32.03,32.04,40600.0,17.6175,17.623,17.5955,17.601,40600.0
2006-09-08 11:20:00,32.03,32.04,32.03,32.04,3000.0,17.5955,17.601,17.5955,17.601,3000.0
2006-09-08 11:25:00,32.03,32.04,32.02,32.02,7200.0,17.5955,17.601,17.59,17.59,7200.0
2006-09-08 11:30:00,32.03,32.04,32.02,32.03,11200.0,17.5955,17.601,17.59,17.5955,11200.0
2006-09-08 11:35:00,32.03,32.04,32.03,32.04,4900.0,17.5955,17.601,17.5955,17.601,4900.0
2006-09-08 11:40:00,32.03,32.04,32.02,32.03,25000.0,17.5955,17.601,17.59,17.5955,25000.0
2006-09-08 11:45:00,32.03,32.04,32.03,32.04,3600.0,17.5955,17.601,17.5955,17.601,3600.0
2006-09-08 11:50:00,32.04,32.05,32.03,32.05,36100.0,17.601,17.6065,17.5955,17.6065,36100.0
2006-09-08 11:55:00,32.05,32.06,32.02,32.02,61600.0,17.6065,17.612,17.59,17.59,61600.0
2006-09-08 12:00:00,32.01,32.02,32.01,32.02,13100.0,17.5845,17.59,17.5845,17.59,13100.0
2006-09-08 12:05:00,32.02,32.02,32.01,32.02,26200.0,17.59,17.59,17.5845,17.59,26200.0
2006-09-08 12:10:00,32.02,32.02,32.01,32.02,12500.0,17.59,17.59,17.5845,17.59,12500.0
2006-09-08 12:15:00,32.02,32.02,32.01,32.02,6800.0,17.59,17.59,17.5845,17.59,6800.0
2006-09-08 12:20:00,32.01,32.04,32.01,32.03,72200.0,17.5845,17.601,17.5845,17.5955,72200.0
2006-09-08 12:25:00,32.03,32.03,32.02,32.02,17900.0,17.5955,17.5955,17.59,17.59,17900.0
2006-09-08 12:30:00,32.03,32.03,32.0,32.02,19900.0,17.5955,17.5955,17.579,17.59,19900.0
2006-09-08 12:35:00,32.02,32.03,32.0,32.03,35600.0,17.59,17.5955,17.579,17.5955,35600.0
2006-09-08 12:40:00,32.03,32.03,32.01,32.01,22500.0,17.5955,17.5955,17.5845,17.5845,22500.0
2006-09-08 12:45:00,32.01,32.01,32.0,32.01,23100.0,17.5845,17.5845,17.579,17.5845,23100.0
2006-09-08 12:50:00,32.0,32.01,31.99,31.99,41200.0,17.579,17.5845,17.5735,17.5735,41200.0
2006-09-08 12:55:00,32.0,32.02,32.0,32.01,22200.0,17.579,17.59,17.579,17.5845,22200.0
2006-09-08 13:00:00,32.0,32.01,31.99,32.0,32100.0,17.579,17.5845,17.5735,17.579,32100.0
2006-09-08 13:05:00,32.01,32.01,32.0,32.0,7800.0,17.5845,17.5845,17.579,17.579,7800.0
2006-09-08 13:10:00,32.01,32.01,31.99,32.0,29100.0,17.5845,17.5845,17.5735,17.579,29100.0
2006-09-08 13:15:00,32.0,32.0,31.99,31.99,21500.0,17.579,17.579,17.5735,17.5735,21500.0
2006-09-08 13:20:00,31.99,32.05,31.99,32.05,27900.0,17.5735,17.6065,17.5735,17.6065,27900.0
2006-09-08 13:25:00,32.05,32.08,32.05,32.07,31100.0,17.6065,17.623,17.6065,17.6175,31100.0
2006-09-08 13:30:00,32.07,32.08,32.06,32.08,13400.0,17.6175,17.623,17.612,17.623,13400.0
2006-09-08 13:35:00,32.07,32.09,32.07,32.08,13400.0,17.6175,17.6285,17.6175,17.623,13400.0
2006-09-08 13:40:00,32.07,32.15,32.07,32.13,124100.0,17.6175,17.6614,17.6175,17.6504,124100.0
2006-09-08 13:45:00,32.12,32.13,32.09,32.1,20700.0,17.6449,17.6504,17.6285,17.6339,20700.0
2006-09-08 13:50:00,32.1,32.11,32.09,32.09,40200.0,17.6339,17.6394,17.6285,17.6285,40200.0
2006-09-08 13:55:00,32.1,32.14,32.08,32.13,62000.0,17.6339,17.6559,17.623,17.6504,62000.0
2006-09-08 14:00:00,32.14,32.14,32.12,32.12,47100.0,17.6559,17.6559,17.6449,17.6449,47100.0
2006-09-08 14:05:00,32.13,32.13,32.07,32.07,74900.0,17.6504,17.6504,17.6175,17.6175,74900.0
2006-09-08 14:10:00,32.08,32.11,32.07,32.11,65800.0,17.623,17.6394,17.6175,17.6394,65800.0
2006-09-08 14:15:00,32.11,32.16,32.1,32.14,74300.0,17.6394,17.6669,17.6339,17.6559,74300.0
2006-09-08 14:20:00,32.14,32.15,32.14,32.15,6900.0,17.6559,17.6614,17.6559,17.6614,6900.0
2006-09-08 14:25:00,32.15,32.16,32.14,32.15,18800.0,17.6614,17.6669,17.6559,17.6614,18800.0
2006-09-08 14:30:00,32.15,32.16,32.14,32.15,21300.0,17.6614,17.6669,17.6559,17.6614,21300.0
2006-09-08 14:35:00,32.15,32.15,32.14,32.14,20700.0,17.6614,17.6614,17.6559,17.6559,20700.0
2006-09-08 14:40:00,32.15,32.15,32.14,32.15,10600.0,17.6614,17.6614,17.6559,17.6614,10600.0
2006-09-08 14:45:00,32.15,32.15,32.13,32.14,31800.0,17.6614,17.6614,17.6504,17.6559,31800.0
2006-09-08 14:50:00,32.13,32.15,32.13,32.15,64600.0,17.6504,17.6614,17.6504,17.6614,64600.0
2006-09-08 14:55:00,32.15,32.17,32.14,32.16,43500.0,17.6614,17.6724,17.6559,17.6669,43500.0
2006-09-08 15:00:00,32.17,32.17,32.16,32.17,25100.0,17.6724,17.6724,17.6669,17.6724,25100.0
2006-09-08 15:05:00,32.17,32.17,32.14,32.14,21300.0,17.6724,17.6724,17.6559,17.6559,21300.0
2006-09-08 15:10:00,32.15,32.21,32.15,32.2,97000.0,17.6614,17.6944,17.6614,17.6889,97000.0
2006-09-08 15:15:00,32.2,32.21,32.2,32.21,25900.0,17.6889,17.6944,17.6889,17.6944,25900.0
2006-09-08 15:20:00,32.21,32.22,32.2,32.22,61100.0,17.6944,17.6999,17.6889,17.6999,61100.0
2006-09-08 15:25:00,32.22,32.22,32.21,32.21,18000.0,17.6999,17.6999,17.6944,17.6944,18000.0
2006-09-08 15:30:00,32.21,32.22,32.2,32.21,29200.0,17.6944,17.6999,17.6889,17.6944,29200.0
2006-09-08 15:35:00,32.21,32.21,32.18,32.19,34700.0,17.6944,17.6944,17.6779,17.6834,34700.0
2006-09-08 15:40:00,32.19,32.19,32.17,32.18,60500.0,17.6834,17.6834,17.6724,17.6779,60500.0
2006-09-08 15:45:00,32.18,32.19,32.18,32.19,58900.0,17.6779,17.6834,17.6779,17.6834,58900.0
2006-09-08 15:50:00,32.19,32.19,32.18,32.19,56800.0,17.6834,17.6834,17.6779,17.6834,56800.0
2006-09-08 15:55:00,32.19,32.21,32.18,32.19,121300.0,17.6834,17.6944,17.6779,17.6834,121300.0
2006-09-11 09:30:00,32.28,32.33,32.26,32.31,181100.0,17.7328,17.7603,17.7218,17.7493,181100.0
2006-09-11 09:35:00,32.3,32.39,32.3,32.39,90800.0,17.7438,17.7933,17.7438,17.7933,90800.0
2006-09-11 09:40:00,32.39,32.4,32.34,32.34,50700.0,17.7933,17.7987,17.7658,17.7658,50700.0
2006-09-11 09:45:00,32.34,32.36,32.31,32.34,124600.0,17.7658,17.7768,17.7493,17.7658,124600.0
2006-09-11 09:50:00,32.35,32.35,32.31,32.33,16000.0,17.7713,17.7713,17.7493,17.7603,16000.0
2006-09-11 09:55:00,32.33,32.34,32.27,32.34,49000.0,17.7603,17.7658,17.7273,17.7658,49000.0
2006-09-11 10:00:00,32.33,32.39,32.3,32.39,76200.0,17.7603,17.7933,17.7438,17.7933,76200.0
2006-09-11 10:05:00,32.39,32.4,32.38,32.4,41600.0,17.7933,17.7987,17.7878,17.7987,41600.0
2006-09-11 10:10:00,32.4,32.4,32.38,32.39,15500.0,17.7987,17.7987,17.7878,17.7933,15500.0
2006-09-11 10:15:00,32.38,32.38,32.36,32.37,22700.0,17.7878,17.7878,17.7768,17.7823,22700.0
2006-09-11 10:20:00,32.37,32.37,32.36,32.36,58300.0,17.7823,17.7823,17.7768,17.7768,58300.0
2006-09-11 10:25:00,32.37,32.37,32.33,32.35,47000.0,17.7823,17.7823,17.7603,17.7713,47000.0
2006-09-11 10:30:00,32.34,32.36,32.33,32.33,46300.0,17.7658,17.7768,17.7603,17.7603,46300.0
2006-09-11 10:35:00,32.33,32.36,32.33,32.35,57700.0,17.7603,17.7768,17.7603,17.7713,57700.0
2006-09-11 10:40:00,32.36,32.36,32.31,32.31,36900.0,17.7768,17.7768,17.7493,17.7493,36900.0
2006-09-11 10:45:00,32.31,32.33,32.28,32.3,32600.0,17.7493,17.7603,17.7328,17.7438,32600.0
2006-09-11 10:50:00,32.29,32.3,32.28,32.29,30900.0,17.7383,17.7438,17.7328,17.7383,30900.0
2006-09-11 10:55:00,32.3,32.32,32.3,32.32,42700.0,17.7438,17.7548,17.7438,17.7548,42700.0
2006-09-11 11:00:00,32.32,32.34,32.31,32.33,23400.0,17.7548,17.7658,17.7493,17.7603,23400.0
2006-09-11 11:05:00,32.33,32.33,32.31,32.32,22900.0,17.7603,17.7603,17.7493,17.7548,22900.0
2006-09-11 11:10:00,32.32,32.34,32.31,32.33,46700.0,17.7548,17.7658,17.7493,17.7603,46700.0
2006-09-11 11:15:00,32.34,32.34,32.3,32.32,57200.0,17.7658,17.7658,17.7438,17.7548,57200.0
2006-09-11 11:20:00,32.33,32.37,32.33,32.35,45200.0,17.7603,17.7823,17.7603,17.7713,45200.0
2006-09-11 11:25:00,32.36,32.39,32.35,32.39,39200.0,17.7768,17.7933,17.7713,17.7933,39200.0
2006-09-11 11:30:00,32.39,32.4,32.38,32.39,35800.0,17.7933,17.7987,17.7878,17.7933,35800.0
2006-09-11 11:35:00,32.39,32.4,32.38,32.4,59600.0,17.7933,17.7987,17.7878,17.7987,59600.0
2006-09-11 11:40:00,32.4,32.41,32.4,32.41,23500.0,17.7987,17.8042,17.7987,17.8042,23500.0
2006-09-11 11:45:00,32.41,32.42,32.4,32.42,48600.0,17.8042,17.8097,17.7987,17.8097,48600.0
2006-09-11 11:50:00,32.42,32.42,32.41,32.41,56600.0,17.8097,17.8097,17.8042,17.8042,56600.0
2006-09-11 11:55:00,32.41,32.42,32.39,32.4,76500.0,17.8042,17.8097,17.7933,17.7987,76500.0
2006-09-11 12:00:00,32.39,32.45,32.39,32.45,196200.0,17.7933,17.8262,17.7933,17.8262,196200.0
2006-09-11 12:05:00,32.45,32.46,32.42,32.42,70400.0,17.8262,17.8317,17.8097,17.8097,70400.0
2006-09-11 12:10:00,32.41,32.45,32.4,32.43,53700.0,17.8042,17.8262,17.7987,17.8152,53700.0
2006-09-11 12:15:00,32.44,32.45,32.42,32.45,20200.0,17.8207,17.8262,17.8097,17.8262,20200.0
2006-09-11 12:20:00,32.45,32.45,32.4,32.41,34000.0,17.8262,17.8262,17.7987,17.8042,34000.0
2006-09-11 12:25:00,32.41,32.45,32.41,32.44,23900.0,17.8042,17.8262,17.8042,17.8207,23900.0
2006-09-11 12:30:00,32.44,32.44,32.43,32.43,22000.0,17.8207,17.8207,17.8152,17.8152,22000.0
2006-09-11 12:35:00,32.43,32.43,32.39,32.4,37700.0,17.8152,17.8152,17.7933,17.7987,37700.0
2006-09-11 12:40:00,32.4,32.43,32.39,32.43,110400.0,17.7987,17.8152,17.7933,17.8152,110400.0
2006-09-11 12:45:00,32.43,32.43,32.42,32.42,14200.0,17.8152,17.8152,17.8097,17.8097,14200.0
2006-09-11 12:50:00,32.43,32.43,32.42,32.43,75200.0,17.8152,17.8152,17.8097,17.8152,75200.0
2006-09-11 12:55:00,32.42,32.44,32.4,32.4,74200.0,17.8097,17.8207,17.7987,17.7987,74200.0
2006-09-11 13:00:00,32.4,32.41,32.39,32.4,56400.0,17.7987,17.8042,17.7933,17.7987,56400.0
2006-09-11 13:05:00,32.39,32.42,32.38,32.39,120200.0,17.7933,17.8097,17.7878,17.7933,120200.0
2006-09-11 13:10:00,32.39,32.4,32.38,32.38,25600.0,17.7933,17.7987,17.7878,17.7878,25600.0
2006-09-11 13:15:00,32.39,32.39,32.38,32.38,14200.0,17.7933,17.7933,17.7878,17.7878,14200.0
2006-09-11 13:20:00,32.39,32.42,32.39,32.42,42900.0,17.7933,17.8097,17.7933,17.8097,42900.0
2006-09-11 13:25:00,32.42,32.43,32.42,32.42,48300.0,17.8097,17.8152,17.8097,17.8097,48300.0
2006-09-11 13:30:00,32.43,32.43,32.41,32.43,22400.0,17.8152,17.8152,17.8042,17.8152,22400.0
2006-09-11 13:35:00,32.42,32.43,32.41,32.42,40600.0,17.8097,17.8152,17.8042,17.8097,40600.0
2006-09-11 13:40:00,32.42,32.43,32.41,32.42,46700.0,17.8097,17.8152,17.8042,17.8097,46700.0
2006-09-11 13:45:00,32.42,32.43,32.4,32.41,59300.0,17.8097,17.8152,17.7987,17.8042,59300.0
2006-09-11 13:50:00,32.4,32.41,32.4,32.4,36300.0,17.7987,17.8042,17.7987,17.7987,36300.0
2006-09-11 13:55:00,32.4,32.41,32.4,32.4,18400.0,17.7987,17.8042,17.7987,17.7987,18400.0
2006-09-11 14:00:00,32.4,32.41,32.4,32.4,15800.0,17.7987,17.8042,17.7987,17.7987,15800.0
2006-09-11 14:05:00,32.4,32.41,32.39,32.39,52700.0,17.7987,17.8042,17.7933,17.7933,52700.0
2006-09-11 14:10:00,32.39,32.4,32.39,32.4,21300.0,17.7933,17.7987,17.7933,17.7987,21300.0
2006-09-11 14:15:00,32.4,32.41,32.39,32.41,25500.0,17.7987,17.8042,17.7933,17.8042,25500.0
2006-09-11 14:20:00,32.41,32.41,32.4,32.41,12700.0,17.8042,17.8042,17.7987,17.8042,12700.0
2006-09-11 14:25:00,32.41,32.41,32.39,32.39,55000.0,17.8042,17.8042,17.7933,17.7933,55000.0
2006-09-11 14:30:00,32.39,32.4,32.39,32.39,12300.0,17.7933,17.7987,17.7933,17.7933,12300.0
2006-09-11 14:35:00,32.39,32.4,32.39,32.39,16500.0,17.7933,17.7987,17.7933,17.7933,16500.0
2006-09-11 14:40:00,32.4,32.4,32.38,32.39,17600.0,17.7987,17.7987,17.7878,17.7933,17600.0
2006-09-11 14:45:00,32.39,32.4,32.38,32.39,54600.0,17.7933,17.7987,17.7878,17.7933,54600.0
2006-09-11 14:50:00,32.4,32.4,32.39,32.4,22600.0,17.7987,17.7987,17.7933,17.7987,22600.0
2006-09-11 14:55:00,32.4,32.4,32.39,32.4,23900.0,17.7987,17.7987,17.7933,17.7987,23900.0
2006-09-11 15:00:00,32.4,32.4,32.39,32.39,15200.0,17.7987,17.7987,17.7933,17.7933,15200.0
2006-09-11 15:05:00,32.39,32.4,32.38,32.38,38900.0,17.7933,17.7987,17.7878,17.7878,38900.0
2006-09-11 15:10:00,32.38,32.39,32.35,32.36,51700.0,17.7878,17.7933,17.7713,17.7768,51700.0
2006-09-11 15:15:00,32.36,32.36,32.34,32.35,26200.0,17.7768,17.7768,17.7658,17.7713,26200.0
2006-09-11 15:20:00,32.34,32.35,32.34,32.34,33700.0,17.7658,17.7713,17.7658,17.7658,33700.0
2006-09-11 15:25:00,32.35,32.36,32.33,32.34,75400.0,17.7713,17.7768,17.7603,17.7658,75400.0
2006-09-11 15:30:00,32.34,32.37,32.33,32.37,68800.0,17.7658,17.7823,17.7603,17.7823,68800.0
2006-09-11 15:35:00,32.37,32.4,32.36,32.39,72400.0,17.7823,17.7987,17.7768,17.7933,72400.0
2006-09-11 15:40:00,32.39,32.41,32.39,32.39,73900.0,17.7933,17.8042,17.7933,17.7933,73900.0
2006-09-11 15:45:00,32.39,32.41,32.39,32.4,267400.0,17.7933,17.8042,17.7933,17.7987,267400.0
2006-09-11 15:50:00,32.39,32.43,32.39,32.41,214700.0,17.7933,17.8152,17.7933,17.8042,214700.0
2006-09-11 15:55:00,32.41,32.43,32.41,32.43,118400.0,17.8042,17.8152,17.8042,17.8152,118400.0
2006-09-12 09:30:00,32.4,32.44,32.4,32.41,103600.0,17.7987,17.8207,17.7987,17.8042,103600.0
2006-09-12 09:35:00,32.4,32.4,32.35,32.35,63400.0,17.7987,17.7987,17.7713,17.7713,63400.0
2006-09-12 09:40:00,32.35,32.41,32.35,32.41,46800.0,17.7713,17.8042,17.7713,17.8042,46800.0
2006-09-12 09:45:00,32.41,32.44,32.41,32.44,31000.0,17.8042,17.8207,17.8042,17.8207,31000.0
2006-09-12 09:50:00,32.44,32.44,32.42,32.43,31700.0,17.8207,17.8207,17.8097,17.8152,31700.0
2006-09-12 09:55:00,32.44,32.45,32.42,32.45,98100.0,17.8207,17.8262,17.8097,17.8262,98100.0
2006-09-12 10:00:00,32.45,32.47,32.44,32.47,126000.0,17.8262,17.8372,17.8207,17.8372,126000.0
2006-09-12 10:05:00,32.47,32.47,32.44,32.46,120100.0,17.8372,17.8372,17.8207,17.8317,120100.0
2006-09-12 10:10:00,32.46,32.48,32.45,32.47,117100.0,17.8317,17.8427,17.8262,17.8372,117100.0
2006-09-12 10:15:00,32.47,32.49,32.47,32.48,55200.0,17.8372,17.8482,17.8372,17.8427,55200.0
2006-09-12 10:20:00,32.48,32.51,32.48,32.5,288900.0,17.8427,17.8592,17.8427,17.8537,288900.0
2006-09-12 10:25:00,32.5,32.55,32.49,32.55,64900.0,17.8537,17.8811,17.8482,17.8811,64900.0
2006-09-12 10:30:00,32.55,32.56,32.54,32.54,38200.0,17.8811,17.8866,17.8757,17.8757,38200.0
2006-09-12 10:35:00,32.54,32.56,32.53,32.53,22900.0,17.8757,17.8866,17.8702,17.8702,22900.0
2006-09-12 10:40:00,32.53,32.54,32.52,32.53,22100.0,17.8702,17.8757,17.8647,17.8702,22100.0
2006-09-12 10:45:00,32.53,32.54,32.52,32.54,33200.0,17.8702,17.8757,17.8647,17.8757,33200.0
2006-09-12 10:50:00,32.53,32.56,32.52,32.53,40000.0,17.8702,17.8866,17.8647,17.8702,40000.0
2006-09-12 10:55:00,32.53,32.55,32.52,32.55,47900.0,17.8702,17.8811,17.8647,17.8811,47900.0
2006-09-12 11:00:00,32.55,32.57,32.55,32.56,50600.0,17.8811,17.8921,17.8811,17.8866,50600.0
2006-09-12 11:05:00,32.56,32.6,32.56,32.59,95600.0,17.8866,17.9086,17.8866,17.9031,95600.0
2006-09-12 11:10:00,32.6,32.65,32.6,32.65,100800.0,17.9086,17.9361,17.9086,17.9361,100800.0
2006-09-12 11:15:00,32.64,32.65,32.62,32.63,65400.0,17.9306,17.9361,17.9196,17.9251,65400.0
2006-09-12 11:20:00,32.62,32.63,32.59,32.59,50400.0,17.9196,17.9251,17.9031,17.9031,50400.0
2006-09-12 11:25:00,32.59,32.63,32.59,32.63,117000.0,17.9031,17.9251,17.9031,17.9251,117000.0
2006-09-12 11:30:00,32.62,32.64,32.61,32.62,32900.0,17.9196,17.9306,17.9141,17.9196,32900.0
2006-09-12 11:35:00,32.62,32.64,32.61,32.62,25100.0,17.9196,17.9306,17.9141,17.9196,25100.0
2006-09-12 11:40:00,32.63,32.63,32.61,32.61,23700.0,17.9251,17.9251,17.9141,17.9141,23700.0
2006-09-12 11:45:00,32.62,32.62,32.6,32.6,38600.0,17.9196,17.9196,17.9086,17.9086,38600.0
2006-09-12 11:50:00,32.6,32.61,32.58,32.6,45300.0,17.9086,17.9141,17.8976,17.9086,45300.0
2006-09-12 11:55:00,32.6,32.61,32.57,32.57,29300.0,17.9086,17.9141,17.8921,17.8921,29300.0
2006-09-12 12:00:00,32.58,32.61,32.57,32.6,66500.0,17.8976,17.9141,17.8921,17.9086,66500.0
2006-09-12 12:05:00,32.6,32.61,32.6,32.6,8500.0,17.9086,17.9141,17.9086,17.9086,8500.0
2006-09-12 12:10:00,32.59,32.61,32.59,32.61,8700.0,17.9031,17.9141,17.9031,17.9141,8700.0
2006-09-12 12:15:00,32.6,32.61,32.6,32.6,10600.0,17.9086,17.9141,17.9086,17.9086,10600.0
2006-09-12 12:20:00,32.6,32.61,32.59,32.59,59200.0,17.9086,17.9141,17.9031,17.9031,59200.0
2006-09-12 12:25:00,32.6,32.6,32.58,32.6,7800.0,17.9086,17.9086,17.8976,17.9086,7800.0
2006-09-12 12:30:00,32.6,32.6,32.58,32.6,11500.0,17.9086,17.9086,17.8976,17.9086,11500.0
2006-09-12 12:35:00,32.59,32.6,32.57,32.58,22500.0,17.9031,17.9086,17.8921,17.8976,22500.0
2006-09-12 12:40:00,32.57,32.58,32.57,32.57,4800.0,17.8921,17.8976,17.8921,17.8921,4800.0
2006-09-12 12:45:00,32.57,32.58,32.57,32.58,43500.0,17.8921,17.8976,17.8921,17.8976,43500.0
2006-09-12 12:50:00,32.58,32.58,32.56,32.56,25700.0,17.8976,17.8976,17.8866,17.8866,25700.0
2006-09-12 12:55:00,32.56,32.57,32.54,32.54,22600.0,17.8866,17.8921,17.8757,17.8757,22600.0
2006-09-12 13:00:00,32.55,32.55,32.54,32.54,28300.0,17.8811,17.8811,17.8757,17.8757,28300.0
2006-09-12 13:05:00,32.55,32.56,32.54,32.55,12700.0,17.8811,17.8866,17.8757,17.8811,12700.0
2006-09-12 13:10:00,32.55,32.56,32.55,32.56,19300.0,17.8811,17.8866,17.8811,17.8866,19300.0
2006-09-12 13:15:00,32.56,32.56,32.53,32.54,17600.0,17.8866,17.8866,17.8702,17.8757,17600.0
2006-09-12 13:20:00,32.54,32.56,32.54,32.55,11000.0,17.8757,17.8866,17.8757,17.8811,11000.0
2006-09-12 13:25:00,32.56,32.56,32.55,32.56,3900.0,17.8866,17.8866,17.8811,17.8866,3900.0
2006-09-12 13:30:00,32.56,32.57,32.55,32.57,9900.0,17.8866,17.8921,17.8811,17.8921,9900.0
2006-09-12 13:35:00,32.57,32.6,32.57,32.59,19500.0,17.8921,17.9086,17.8921,17.9031,19500.0
2006-09-12 13:40:00,32.6,32.64,32.59,32.64,109200.0,17.9086,17.9306,17.9031,17.9306,109200.0
2006-09-12 13:45:00,32.64,32.65,32.63,32.65,65300.0,17.9306,17.9361,17.9251,17.9361,65300.0
2006-09-12 13:50:00,32.65,32.7,32.65,32.68,141900.0,17.9361,17.9636,17.9361,17.9526,141900.0
2006-09-12 13:55:00,32.69,32.69,32.68,32.68,10100.0,17.9581,17.9581,17.9526,17.9526,10100.0
2006-09-12 14:00:00,32.69,32.71,32.68,32.71,40900.0,17.9581,17.969,17.9526,17.969,40900.0
2006-09-12 14:05:00,32.7,32.72,32.69,32.71,120000.0,17.9636,17.9745,17.9581,17.969,120000.0
2006-09-12 14:10:00,32.72,32.72,32.71,32.71,10300.0,17.9745,17.9745,17.969,17.969,10300.0
2006-09-12 14:15:00,32.71,32.73,32.71,32.73,79400.0,17.969,17.98,17.969,17.98,79400.0
2006-09-12 14:20:00,32.73,32.74,32.73,32.74,59700.0,17.98,17.9855,17.98,17.9855,59700.0
2006-09-12 14:25:00,32.74,32.75,32.73,32.74,65200.0,17.9855,17.991,17.98,17.9855,65200.0
2006-09-12 14:30:00,32.74,32.79,32.73,32.78,157600.0,17.9855,18.013,17.98,18.0075,157600.0
2006-09-12 14:35:00,32.78,32.79,32.77,32.78,42700.0,18.0075,18.013,18.002,18.0075,42700.0
2006-09-12 14:40:00,32.78,32.79,32.78,32.78,86400.0,18.0075,18.013,18.0075,18.0075,86400.0
2006-09-12 14:45:00,32.79,32.8,32.78,32.79,37100.0,18.013,18.0185,18.0075,18.013,37100.0
2006-09-12 14:50:00,32.79,32.8,32.78,32.78,61400.0,18.013,18.0185,18.0075,18.0075,61400.0
2006-09-12 14:55:00,32.79,32.84,32.78,32.83,54900.0,18.013,18.0405,18.0075,18.035,54900.0
2006-09-12 15:00:00,32.83,32.83,32.81,32.81,23300.0,18.035,18.035,18.024,18.024,23300.0
2006-09-12 15:05:00,32.81,32.82,32.81,32.81,87300.0,18.024,18.0295,18.024,18.024,87300.0
2006-09-12 15:10:00,32.82,32.82,32.81,32.81,128000.0,18.0295,18.0295,18.024,18.024,128000.0
2006-09-12 15:15:00,32.82,32.83,32.81,32.82,225500.0,18.0295,18.035,18.024,18.0295,225500.0
2006-09-12 15:20:00,32.83,32.83,32.81,32.81,58800.0,18.035,18.035,18.024,18.024,58800.0
2006-09-12 15:25:00,32.81,32.83,32.81,32.83,142400.0,18.024,18.035,18.024,18.035,142400.0
2006-09-12 15:30:00,32.83,32.85,32.82,32.83,153500.0,18.035,18.046,18.0295,18.035,153500.0
2006-09-12 15:35:00,32.84,32.84,32.83,32.84,40900.0,18.0405,18.0405,18.035,18.0405,40900.0
2006-09-12 15:40:00,32.84,32.86,32.83,32.86,164200.0,18.0405,18.0514,18.035,18.0514,164200.0
2006-09-12 15:45:00,32.86,32.87,32.85,32.87,208100.0,18.0514,18.0569,18.046,18.0569,208100.0
2006-09-12 15:50:00,32.87,32.87,32.86,32.87,130800.0,18.0569,18.0569,18.0514,18.0569,130800.0
2006-09-12 15:55:00,32.86,32.87,32.86,32.86,228400.0,18.0514,18.0569,18.0514,18.0514,228400.0
2006-09-13 09:30:00,32.72,32.83,32.67,32.74,111400.0,17.9745,18.035,17.9471,17.9855,111400.0
2006-09-13 09:35:00,32.73,32.78,32.69,32.69,44800.0,17.98,18.0075,17.9581,17.9581,44800.0
2006-09-13 09:40:00,32.71,32.73,32.65,32.73,42800.0,17.969,17.98,17.9361,17.98,42800.0
2006-09-13 09:45:00,32.72,32.75,32.72,32.74,45000.0,17.9745,17.991,17.9745,17.9855,45000.0
2006-09-13 09:50:00,32.75,32.75,32.7,32.72,52100.0,17.991,17.991,17.9636,17.9745,52100.0
2006-09-13 09:55:00,32.72,32.72,32.67,32.68,42500.0,17.9745,17.9745,17.9471,17.9526,42500.0
2006-09-13 10:00:00,32.67,32.7,32.64,32.7,47400.0,17.9471,17.9636,17.9306,17.9636,47400.0
2006-09-13 10:05:00,32.69,32.7,32.65,32.69,54000.0,17.9581,17.9636,17.9361,17.9581,54000.0
2006-09-13 10:10:00,32.69,32.7,32.68,32.68,134400.0,17.9581,17.9636,17.9526,17.9526,134400.0
2006-09-13 10:15:00,32.68,32.73,32.67,32.73,30600.0,17.9526,17.98,17.9471,17.98,30600.0
2006-09-13 10:20:00,32.73,32.76,32.7,32.7,48800.0,17.98,17.9965,17.9636,17.9636,48800.0
2006-09-13 10:25:00,32.7,32.75,32.7,32.75,20700.0,17.9636,17.991,17.9636,17.991,20700.0
2006-09-13 10:30:00,32.74,32.76,32.71,32.74,68200.0,17.9855,17.9965,17.969,17.9855,68200.0
2006-09-13 10:35:00,32.74,32.75,32.72,32.74,68000.0,17.9855,17.991,17.9745,17.9855,68000.0
2006-09-13 10:40:00,32.74,32.75,32.71,32.71,39400.0,17.9855,17.991,17.969,17.969,39400.0
2006-09-13 10:45:00,32.71,32.73,32.7,32.73,27700.0,17.969,17.98,17.9636,17.98,27700.0
2006-09-13 10:50:00,32.72,32.73,32.69,32.71,56000.0,17.9745,17.98,17.9581,17.969,56000.0
2006-09-13 10:55:00,32.71,32.73,32.7,32.71,23100.0,17.969,17.98,17.9636,17.969,23100.0
2006-09-13 11:00:00,32.72,32.73,32.71,32.72,24000.0,17.9745,17.98,17.969,17.9745,24000.0
2006-09-13 11:05:00,32.73,32.76,32.72,32.76,50700.0,17.98,17.9965,17.9745,17.9965,50700.0
2006-09-13 11:10:00,32.76,32.81,32.76,32.8,139300.0,17.9965,18.024,17.9965,18.0185,139300.0
2006-09-13 11:15:00,32.79,32.8,32.78,32.79,43500.0,18.013,18.0185,18.0075,18.013,43500.0
2006-09-13 11:20:00,32.78,32.79,32.77,32.78,72200.0,18.0075,18.013,18.002,18.0075,72200.0
2006-09-13 11:25:00,32.79,32.79,32.76,32.76,35000.0,18.013,18.013,17.9965,17.9965,35000.0
2006-09-13 11:30:00,32.76,32.77,32.74,32.74,61700.0,17.9965,18.002,17.9855,17.9855,61700.0
2006-09-13 11:35:00,32.73,32.78,32.73,32.77,70900.0,17.98,18.0075,17.98,18.002,70900.0
2006-09-13 11:40:00,32.77,32.77,32.74,32.76,48300.0,18.002,18.002,17.9855,17.9965,48300.0
2006-09-13 11:45:00,32.77,32.77,32.74,32.75,32300.0,18.002,18.002,17.9855,17.991,32300.0
2006-09-13 11:50:00,32.73,32.74,32.72,32.73,92700.0,17.98,17.9855,17.9745,17.98,92700.0
2006-09-13 11:55:00,32.73,32.74,32.72,32.72,38800.0,17.98,17.9855,17.9745,17.9745,38800.0
2006-09-13 12:00:00,32.73,32.74,32.69,32.74,171700.0,17.98,17.9855,17.9581,17.9855,171700.0
2006-09-13 12:05:00,32.74,32.74,32.7,32.73,72500.0,17.9855,17.9855,17.9636,17.98,72500.0
2006-09-13 12:10:00,32.73,32.73,32.71,32.73,61300.0,17.98,17.98,17.969,17.98,61300.0
2006-09-13 12:15:00,32.72,32.73,32.72,32.73,50900.0,17.9745,17.98,17.9745,17.98,50900.0
2006-09-13 12:20:00,32.73,32.75,32.72,32.74,82300.0,17.98,17.991,17.9745,17.9855,82300.0
2006-09-13 12:25:00,32.73,32.73,32.71,32.72,56500.0,17.98,17.98,17.969,17.9745,56500.0
2006-09-13 12:30:00,32.71,32.72,32.71,32.72,31400.0,17.969,17.9745,17.969,17.9745,31400.0
2006-09-13 12:35:00,32.71,32.72,32.71,32.71,42800.0,17.969,17.9745,17.969,17.969,42800.0
2006-09-13 12:40:00,32.72,32.72,32.71,32.72,15300.0,17.9745,17.9745,17.969,17.9745,15300.0
2006-09-13 12:45:00,32.71,32.72,32.71,32.71,8500.0,17.969,17.9745,17.969,17.969,8500.0
2006-09-13 12:50:00,32.71,32.72,32.71,32.72,17000.0,17.969,17.9745,17.969,17.9745,17000.0
2006-09-13 12:55:00,32.72,32.73,32.71,32.73,42900.0,17.9745,17.98,17.969,17.98,42900.0
2006-09-13 13:00:00,32.72,32.76,32.71,32.76,46400.0,17.9745,17.9965,17.969,17.9965,46400.0
2006-09-13 13:05:00,32.72,32.72,32.71,32.72,17300.0,17.9745,17.9745,17.969,17.9745,17300.0
2006-09-13 13:10:00,32.71,32.72,32.71,32.72,18300.0,17.969,17.9745,17.969,17.9745,18300.0
2006-09-13 13:15:00,32.72,32.73,32.71,32.73,16900.0,17.9745,17.98,17.969,17.98,16900.0
2006-09-13 13:20:00,32.72,32.73,32.7,32.71,74100.0,17.9745,17.98,17.9636,17.969,74100.0
2006-09-13 13:25:00,32.7,32.71,32.7,32.71,36100.0,17.9636,17.969,17.9636,17.969,36100.0
2006-09-13 13:30:00,32.71,32.72,32.7,32.71,22900.0,17.969,17.9745,17.9636,17.969,22900.0
2006-09-13 13:35:00,32.7,32.73,32.7,32.72,121600.0,17.9636,17.98,17.9636,17.9745,121600.0
2006-09-13 13:40:00,32.73,32.73,32.72,32.73,19100.0,17.98,17.98,17.9745,17.98,19100.0
2006-09-13 13:45:00,32.72,32.73,32.72,32.72,16600.0,17.9745,17.98,17.9745,17.9745,16600.0
2006-09-13 13:50:00,32.73,32.73,32.72,32.73,6400.0,17.98,17.98,17.9745,17.98,6400.0
2006-09-13 13:55:00,32.73,32.73,32.72,32.72,45200.0,17.98,17.98,17.9745,17.9745,45200.0
2006-09-13 14:00:00,32.73,32.74,32.72,32.74,36900.0,17.98,17.9855,17.9745,17.9855,36900.0
2006-09-13 14:05:00,32.74,32.74,32.73,32.74,8700.0,17.9855,17.9855,17.98,17.9855,8700.0
2006-09-13 14:10:00,32.74,32.75,32.73,32.75,21400.0,17.9855,17.991,17.98,17.991,21400.0
2006-09-13 14:15:00,32.74,32.78,32.73,32.78,133400.0,17.9855,18.0075,17.98,18.0075,133400.0
2006-09-13 14:20:00,32.78,32.79,32.77,32.79,26600.0,18.0075,18.013,18.002,18.013,26600.0
2006-09-13 14:25:00,32.79,32.79,32.78,32.78,18100.0,18.013,18.013,18.0075,18.0075,18100.0
2006-09-13 14:30:00,32.78,32.79,32.78,32.78,21400.0,18.0075,18.013,18.0075,18.0075,21400.0
2006-09-13 14:35:00,32.78,32.79,32.78,32.79,25100.0,18.0075,18.013,18.0075,18.013,25100.0
2006-09-13 14:40:00,32.78,32.79,32.77,32.77,29700.0,18.0075,18.013,18.002,18.002,29700.0
2006-09-13 14:45:00,32.77,32.79,32.77,32.77,82100.0,18.002,18.013,18.002,18.002,82100.0
2006-09-13 14:50:00,32.78,32.78,32.77,32.77,49700.0,18.0075,18.0075,18.002,18.002,49700.0
2006-09-13 14:55:00,32.78,32.8,32.76,32.79,52700.0,18.0075,18.0185,17.9965,18.013,52700.0
2006-09-13 15:00:00,32.78,32.8,32.78,32.78,53200.0,18.0075,18.0185,18.0075,18.0075,53200.0
2006-09-13 15:05:00,32.78,32.79,32.77,32.78,32000.0,18.0075,18.013,18.002,18.0075,32000.0
2006-09-13 15:10:00,32.78,32.78,32.76,32.77,38000.0,18.0075,18.0075,17.9965,18.002,38000.0
2006-09-13 15:15:00,32.77,32.77,32.73,32.74,65800.0,18.002,18.002,17.98,17.9855,65800.0
2006-09-13 15:20:00,32.73,32.74,32.71,32.72,37600.0,17.98,17.9855,17.969,17.9745,37600.0
2006-09-13 15:25:00,32.71,32.72,32.71,32.72,36600.0,17.969,17.9745,17.969,17.9745,36600.0
2006-09-13 15:30:00,32.72,32.76,32.71,32.75,54100.0,17.9745,17.9965,17.969,17.991,54100.0
2006-09-13 15:35:00,32.75,32.76,32.74,32.74,54300.0,17.991,17.9965,17.9855,17.9855,54300.0
2006-09-13 15:40:00,32.75,32.76,32.74,32.76,63900.0,17.991,17.9965,17.9855,17.9965,63900.0
2006-09-13 15:45:00,32.76,32.8,32.76,32.79,153000.0,17.9965,18.0185,17.9965,18.013,153000.0
2006-09-13 15:50:00,32.78,32.8,32.77,32.8,105800.0,18.0075,18.0185,18.002,18.0185,105800.0
2006-09-13 15:55:00,32.8,32.82,32.79,32.8,122400.0,18.0185,18.0295,18.013,18.0185,122400.0
2006-09-14 09:30:00,32.71,32.81,32.71,32.8,90300.0,17.969,18.024,17.969,18.0185,90300.0
2006-09-14 09:35:00,32.8,32.82,32.76,32.81,35000.0,18.0185,18.0295,17.9965,18.024,35000.0
2006-09-14 09:40:00,32.82,32.82,32.76,32.77,29000.0,18.0295,18.0295,17.9965,18.002,29000.0
2006-09-14 09:45:00,32.77,32.77,32.75,32.75,23400.0,18.002,18.002,17.991,17.991,23400.0
2006-09-14 09:50:00,32.76,32.76,32.73,32.76,35100.0,17.9965,17.9965,17.98,17.9965,35100.0
2006-09-14 09:55:00,32.76,32.78,32.75,32.76,34700.0,17.9965,18.0075,17.991,17.9965,34700.0
2006-09-14 10:00:00,32.76,32.76,32.73,32.74,46200.0,17.9965,17.9965,17.98,17.9855,46200.0
2006-09-14 10:05:00,32.74,32.79,32.74,32.79,45700.0,17.9855,18.013,17.9855,18.013,45700.0
2006-09-14 10:10:00,32.78,32.81,32.78,32.81,30600.0,18.0075,18.024,18.0075,18.024,30600.0
2006-09-14 10:15:00,32.8,32.81,32.79,32.8,17800.0,18.0185,18.024,18.013,18.0185,17800.0
2006-09-14 10:20:00,32.8,32.82,32.79,32.8,23800.0,18.0185,18.0295,18.013,18.0185,23800.0
2006-09-14 10:25:00,32.79,32.81,32.78,32.79,15700.0,18.013,18.024,18.0075,18.013,15700.0
2006-09-14 10:30:00,32.79,32.82,32.78,32.81,44000.0,18.013,18.0295,18.0075,18.024,44000.0
2006-09-14 10:35:00,32.83,32.87,32.83,32.86,112100.0,18.035,18.0569,18.035,18.0514,112100.0
2006-09-14 10:40:00,32.87,32.9,32.86,32.9,64200.0,18.0569,18.0734,18.0514,18.0734,64200.0
2006-09-14 10:45:00,32.89,32.91,32.87,32.91,62700.0,18.0679,18.0789,18.0569,18.0789,62700.0
2006-09-14 10:50:00,32.91,32.93,32.89,32.93,64200.0,18.0789,18.0899,18.0679,18.0899,64200.0
2006-09-14 10:55:00,32.93,32.95,32.92,32.93,106200.0,18.0899,18.1009,18.0844,18.0899,106200.0
2006-09-14 11:00:00,32.94,32.95,32.93,32.95,52900.0,18.0954,18.1009,18.0899,18.1009,52900.0
2006-09-14 11:05:00,32.94,32.95,32.9,32.91,32300.0,18.0954,18.1009,18.0734,18.0789,32300.0
2006-09-14 11:10:00,32.9,32.96,32.9,32.96,85200.0,18.0734,18.1064,18.0734,18.1064,85200.0
2006-09-14 11:15:00,32.96,32.99,32.94,32.98,101200.0,18.1064,18.1229,18.0954,18.1174,101200.0
2006-09-14 11:20:00,32.97,32.98,32.96,32.98,49800.0,18.1119,18.1174,18.1064,18.1174,49800.0
2006-09-14 11:25:00,32.98,32.99,32.97,32.98,31500.0,18.1174,18.1229,18.1119,18.1174,31500.0
2006-09-14 11:30:00,32.98,32.98,32.97,32.98,50500.0,18.1174,18.1174,18.1119,18.1174,50500.0
2006-09-14 11:35:00,32.98,32.98,32.97,32.98,35800.0,18.1174,18.1174,18.1119,18.1174,35800.0
2006-09-14 11:40:00,32.98,33.02,32.93,33.01,542100.0,18.1174,18.1393,18.0899,18.1338,542100.0
2006-09-14 11:45:00,33.02,33.03,32.99,33.03,76200.0,18.1393,18.1448,18.1229,18.1448,76200.0
2006-09-14 11:50:00,33.03,33.04,33.02,33.04,42100.0,18.1448,18.1503,18.1393,18.1503,42100.0
2006-09-14 11:55:00,33.04,33.07,33.03,33.06,55000.0,18.1503,18.1668,18.1448,18.1613,55000.0
2006-09-14 12:00:00,33.06,33.07,33.05,33.06,66200.0,18.1613,18.1668,18.1558,18.1613,66200.0
2006-09-14 12:05:00,33.05,33.06,33.04,33.04,25100.0,18.1558,18.1613,18.1503,18.1503,25100.0
2006-09-14 12:10:00,33.04,33.05,33.04,33.04,51900.0,18.1503,18.1558,18.1503,18.1503,51900.0
2006-09-14 12:15:00,33.04,33.05,33.02,33.02,38900.0,18.1503,18.1558,18.1393,18.1393,38900.0
2006-09-14 12:20:00,33.03,33.03,33.02,33.02,16300.0,18.1448,18.1448,18.1393,18.1393,16300.0
2006-09-14 12:25:00,33.03,33.03,33.0,33.01,36400.0,18.1448,18.1448,18.1284,18.1338,36400.0
2006-09-14 12:30:00,33.0,33.01,32.99,32.99,43400.0,18.1284,18.1338,18.1229,18.1229,43400.0
2006-09-14 12:35:00,32.99,33.01,32.99,33.0,54700.0,18.1229,18.1338,18.1229,18.1284,54700.0
2006-09-14 12:40:00,33.0,33.0,32.99,32.99,66600.0,18.1284,18.1284,18.1229,18.1229,66600.0
2006-09-14 12:45:00,33.0,33.01,32.99,33.01,35600.0,18.1284,18.1338,18.1229,18.1338,35600.0
2006-09-14 12:50:00,33.01,33.01,33.0,33.0,16700.0,18.1338,18.1338,18.1284,18.1284,16700.0
2006-09-14 12:55:00,33.01,33.01,33.0,33.0,9800.0,18.1338,18.1338,18.1284,18.1284,9800.0
2006-09-14 13:00:00,33.01,33.01,33.0,33.01,36500.0,18.1338,18.1338,18.1284,18.1338,36500.0
2006-09-14 13:05:00,33.0,33.01,33.0,33.01,7700.0,18.1284,18.1338,18.1284,18.1338,7700.0
2006-09-14 13:10:00,33.0,33.03,33.0,33.02,55800.0,18.1284,18.1448,18.1284,18.1393,55800.0
2006-09-14 13:15:00,33.02,33.03,33.02,33.02,12400.0,18.1393,18.1448,18.1393,18.1393,12400.0
2006-09-14 13:20:00,33.03,33.03,33.02,33.03,9700.0,18.1448,18.1448,18.1393,18.1448,9700.0
2006-09-14 13:25:00,33.03,33.04,33.02,33.04,24900.0,18.1448,18.1503,18.1393,18.1503,24900.0
2006-09-14 13:30:00,33.04,33.06,33.03,33.06,54200.0,18.1503,18.1613,18.1448,18.1613,54200.0
2006-09-14 13:35:00,33.06,33.07,33.05,33.06,53500.0,18.1613,18.1668,18.1558,18.1613,53500.0
2006-09-14 13:40:00,33.06,33.06,33.05,33.06,33600.0,18.1613,18.1613,18.1558,18.1613,33600.0
2006-09-14 13:45:00,33.06,33.07,33.05,33.07,29400.0,18.1613,18.1668,18.1558,18.1668,29400.0
2006-09-14 13:50:00,33.07,33.09,33.06,33.07,43400.0,18.1668,18.1778,18.1613,18.1668,43400.0
2006-09-14 13:55:00,33.06,33.08,33.06,33.08,30100.0,18.1613,18.1723,18.1613,18.1723,30100.0
2006-09-14 14:00:00,33.08,33.08,33.05,33.06,25500.0,18.1723,18.1723,18.1558,18.1613,25500.0
2006-09-14 14:05:00,33.06,33.06,33.04,33.05,26800.0,18.1613,18.1613,18.1503,18.1558,26800.0
2006-09-14 14:10:00,33.04,33.05,33.04,33.04,36600.0,18.1503,18.1558,18.1503,18.1503,36600.0
2006-09-14 14:15:00,33.04,33.05,33.03,33.04,43400.0,18.1503,18.1558,18.1448,18.1503,43400.0
2006-09-14 14:20:00,33.04,33.05,33.03,33.05,48700.0,18.1503,18.1558,18.1448,18.1558,48700.0
2006-09-14 14:25:00,33.04,33.06,33.04,33.05,50300.0,18.1503,18.1613,18.1503,18.1558,50300.0
2006-09-14 14:30:00,33.05,33.06,33.04,33.06,41900.0,18.1558,18.1613,18.1503,18.1613,41900.0
2006-09-14 14:35:00,33.06,33.06,33.04,33.05,36800.0,18.1613,18.1613,18.1503,18.1558,36800.0
2006-09-14 14:40:00,33.04,33.05,33.01,33.02,47100.0,18.1503,18.1558,18.1338,18.1393,47100.0
2006-09-14 14:45:00,33.02,33.04,33.01,33.01,77500.0,18.1393,18.1503,18.1338,18.1338,77500.0
2006-09-14 14:50:00,33.02,33.03,33.01,33.03,35700.0,18.1393,18.1448,18.1338,18.1448,35700.0
2006-09-14 14:55:00,33.03,33.03,33.01,33.01,24800.0,18.1448,18.1448,18.1338,18.1338,24800.0
2006-09-14 15:00:00,33.02,33.02,33.01,33.01,67200.0,18.1393,18.1393,18.1338,18.1338,67200.0
2006-09-14 15:05:00,33.02,33.02,33.0,33.0,26600.0,18.1393,18.1393,18.1284,18.1284,26600.0
2006-09-14 15:10:00,33.0,33.03,33.0,33.03,79300.0,18.1284,18.1448,18.1284,18.1448,79300.0
2006-09-14 15:15:00,33.02,33.04,33.02,33.03,42800.0,18.1393,18.1503,18.1393,18.1448,42800.0
2006-09-14 15:20:00,33.04,33.04,33.03,33.03,31200.0,18.1503,18.1503,18.1448,18.1448,31200.0
2006-09-14 15:25:00,33.04,33.04,33.01,33.02,97800.0,18.1503,18.1503,18.1338,18.1393,97800.0
2006-09-14 15:30:00,33.02,33.02,33.0,33.01,168800.0,18.1393,18.1393,18.1284,18.1338,168800.0
2006-09-14 15:35:00,33.02,33.02,32.99,33.0,112800.0,18.1393,18.1393,18.1229,18.1284,112800.0
2006-09-14 15:40:00,32.99,33.0,32.98,32.99,58800.0,18.1229,18.1284,18.1174,18.1229,58800.0
2006-09-14 15:45:00,32.99,32.99,32.95,32.95,115900.0,18.1229,18.1229,18.1009,18.1009,115900.0
2006-09-14 15:50:00,32.95,32.99,32.94,32.98,266000.0,18.1009,18.1229,18.0954,18.1174,266000.0
2006-09-14 15:55:00,32.99,33.01,32.96,33.01,232200.0,18.1229,18.1338,18.1064,18.1338,232200.0
2006-09-15 09:30:00,33.15,33.19,32.99,33.15,1557000.0,18.2108,18.2327,18.1229,18.2108,1557000.0
2006-09-15 09:35:00,33.15,33.23,33.15,33.19,188500.0,18.2108,18.2547,18.2108,18.2327,188500.0
2006-09-15 09:40:00,33.2,33.2,33.17,33.17,87100.0,18.2382,18.2382,18.2217,18.2217,87100.0
2006-09-15 09:45:00,33.18,33.18,33.15,33.17,340200.0,18.2272,18.2272,18.2108,18.2217,340200.0
2006-09-15 09:50:00,33.16,33.17,33.14,33.15,52700.0,18.2162,18.2217,18.2053,18.2108,52700.0
2006-09-15 09:55:00,33.15,33.15,33.12,33.12,65800.0,18.2108,18.2108,18.1943,18.1943,65800.0
2006-09-15 10:00:00,33.12,33.13,33.11,33.11,101200.0,18.1943,18.1998,18.1888,18.1888,101200.0
2006-09-15 10:05:00,33.11,33.15,33.11,33.15,189400.0,18.1888,18.2108,18.1888,18.2108,189400.0
2006-09-15 10:10:00,33.15,33.18,33.14,33.16,152600.0,18.2108,18.2272,18.2053,18.2162,152600.0
2006-09-15 10:15:00,33.16,33.19,33.15,33.18,182100.0,18.2162,18.2327,18.2108,18.2272,182100.0
2006-09-15 10:20:00,33.18,33.23,33.17,33.2,265100.0,18.2272,18.2547,18.2217,18.2382,265100.0
2006-09-15 10:25:00,33.2,33.21,33.17,33.19,178800.0,18.2382,18.2437,18.2217,18.2327,178800.0
2006-09-15 10:30:00,33.19,33.2,33.18,33.18,56900.0,18.2327,18.2382,18.2272,18.2272,56900.0
2006-09-15 10:35:00,33.18,33.22,33.18,33.21,120600.0,18.2272,18.2492,18.2272,18.2437,120600.0
2006-09-15 10:40:00,33.21,33.21,33.19,33.2,176600.0,18.2437,18.2437,18.2327,18.2382,176600.0
2006-09-15 10:45:00,33.2,33.21,33.18,33.2,90400.0,18.2382,18.2437,18.2272,18.2382,90400.0
2006-09-15 10:50:00,33.19,33.23,33.19,33.21,120800.0,18.2327,18.2547,18.2327,18.2437,120800.0
2006-09-15 10:55:00,33.21,33.22,33.2,33.21,77200.0,18.2437,18.2492,18.2382,18.2437,77200.0
2006-09-15 11:00:00,33.21,33.24,33.2,33.24,184400.0,18.2437,18.2602,18.2382,18.2602,184400.0
2006-09-15 11:05:00,33.24,33.28,33.24,33.28,130400.0,18.2602,18.2822,18.2602,18.2822,130400.0
2006-09-15 11:10:00,33.28,33.36,33.28,33.35,149800.0,18.2822,18.3261,18.2822,18.3206,149800.0
2006-09-15 11:15:00,33.36,33.36,33.3,33.31,133900.0,18.3261,18.3261,18.2932,18.2987,133900.0
2006-09-15 11:20:00,33.31,33.31,33.25,33.26,101300.0,18.2987,18.2987,18.2657,18.2712,101300.0
2006-09-15 11:25:00,33.26,33.27,33.25,33.27,54600.0,18.2712,18.2767,18.2657,18.2767,54600.0
2006-09-15 11:30:00,33.26,33.26,33.24,33.24,39800.0,18.2712,18.2712,18.2602,18.2602,39800.0
2006-09-15 11:35:00,33.25,33.25,33.24,33.24,42700.0,18.2657,18.2657,18.2602,18.2602,42700.0
2006-09-15 11:40:00,33.25,33.26,33.23,33.25,148400.0,18.2657,18.2712,18.2547,18.2657,148400.0
2006-09-15 11:45:00,33.25,33.29,33.23,33.23,131200.0,18.2657,18.2877,18.2547,18.2547,131200.0
2006-09-15 11:50:00,33.24,33.28,33.23,33.27,38700.0,18.2602,18.2822,18.2547,18.2767,38700.0
2006-09-15 11:55:00,33.27,33.28,33.25,33.25,35000.0,18.2767,18.2822,18.2657,18.2657,35000.0
2006-09-15 12:00:00,33.25,33.27,33.22,33.26,60100.0,18.2657,18.2767,18.2492,18.2712,60100.0
2006-09-15 12:05:00,33.25,33.25,33.23,33.23,18800.0,18.2657,18.2657,18.2547,18.2547,18800.0
2006-09-15 12:10:00,33.24,33.24,33.23,33.24,29500.0,18.2602,18.2602,18.2547,18.2602,29500.0
2006-09-15 12:15:00,33.23,33.26,33.23,33.26,113300.0,18.2547,18.2712,18.2547,18.2712,113300.0
2006-09-15 12:20:00,33.26,33.27,33.24,33.26,37800.0,18.2712,18.2767,18.2602,18.2712,37800.0
2006-09-15 12:25:00,33.26,33.26,33.25,33.25,15900.0,18.2712,18.2712,18.2657,18.2657,15900.0
2006-09-15 12:30:00,33.25,33.26,33.24,33.25,44100.0,18.2657,18.2712,18.2602,18.2657,44100.0
2006-09-15 12:35:00,33.26,33.27,33.25,33.27,82900.0,18.2712,18.2767,18.2657,18.2767,82900.0
2006-09-15 12:40:00,33.27,33.29,33.24,33.28,181100.0,18.2767,18.2877,18.2602,18.2822,181100.0
2006-09-15 12:45:00,33.28,33.3,33.27,33.3,54500.0,18.2822,18.2932,18.2767,18.2932,54500.0
2006-09-15 12:50:00,33.3,33.32,33.29,33.32,84900.0,18.2932,18.3041,18.2877,18.3041,84900.0
2006-09-15 12:55:00,33.31,33.33,33.31,33.31,40100.0,18.2987,18.3096,18.2987,18.2987,40100.0
2006-09-15 13:00:00,33.32,33.33,33.3,33.31,67800.0,18.3041,18.3096,18.2932,18.2987,67800.0
2006-09-15 13:05:00,33.32,33.32,33.31,33.32,29600.0,18.3041,18.3041,18.2987,18.3041,29600.0
2006-09-15 13:10:00,33.32,33.32,33.28,33.28,55900.0,18.3041,18.3041,18.2822,18.2822,55900.0
2006-09-15 13:15:00,33.29,33.29,33.26,33.27,57900.0,18.2877,18.2877,18.2712,18.2767,57900.0
2006-09-15 13:20:00,33.27,33.27,33.26,33.27,44200.0,18.2767,18.2767,18.2712,18.2767,44200.0
2006-09-15 13:25:00,33.27,33.27,33.26,33.26,30300.0,18.2767,18.2767,18.2712,18.2712,30300.0
2006-09-15 13:30:00,33.26,33.27,33.25,33.25,20700.0,18.2712,18.2767,18.2657,18.2657,20700.0
2006-09-15 13:35:00,33.26,33.3,33.26,33.28,54000.0,18.2712,18.2932,18.2712,18.2822,54000.0
2006-09-15 13:40:00,33.29,33.32,33.29,33.32,24400.0,18.2877,18.3041,18.2877,18.3041,24400.0
2006-09-15 13:45:00,33.32,33.32,33.3,33.31,64600.0,18.3041,18.3041,18.2932,18.2987,64600.0
2006-09-15 13:50:00,33.31,33.32,33.3,33.31,29100.0,18.2987,18.3041,18.2932,18.2987,29100.0
2006-09-15 13:55:00,33.3,33.31,33.29,33.3,21600.0,18.2932,18.2987,18.2877,18.2932,21600.0
2006-09-15 14:00:00,33.3,33.32,33.29,33.3,37600.0,18.2932,18.3041,18.2877,18.2932,37600.0
2006-09-15 14:05:00,33.3,33.31,33.28,33.29,24700.0,18.2932,18.2987,18.2822,18.2877,24700.0
2006-09-15 14:10:00,33.29,33.33,33.29,33.33,43900.0,18.2877,18.3096,18.2877,18.3096,43900.0
2006-09-15 14:15:00,33.33,33.33,33.32,33.33,25700.0,18.3096,18.3096,18.3041,18.3096,25700.0
2006-09-15 14:20:00,33.32,33.33,33.31,33.31,34900.0,18.3041,18.3096,18.2987,18.2987,34900.0
2006-09-15 14:25:00,33.31,33.33,33.31,33.32,32100.0,18.2987,18.3096,18.2987,18.3041,32100.0
2006-09-15 14:30:00,33.31,33.33,33.3,33.33,64000.0,18.2987,18.3096,18.2932,18.3096,64000.0
2006-09-15 14:35:00,33.33,33.35,33.33,33.34,55900.0,18.3096,18.3206,18.3096,18.3151,55900.0
2006-09-15 14:40:00,33.35,33.35,33.33,33.34,11900.0,18.3206,18.3206,18.3096,18.3151,11900.0
2006-09-15 14:45:00,33.33,33.34,33.33,33.33,33600.0,18.3096,18.3151,18.3096,18.3096,33600.0
2006-09-15 14:50:00,33.33,33.34,33.3,33.32,108300.0,18.3096,18.3151,18.2932,18.3041,108300.0
2006-09-15 14:55:00,33.3,33.31,33.29,33.3,51700.0,18.2932,18.2987,18.2877,18.2932,51700.0
2006-09-15 15:00:00,33.29,33.3,33.28,33.28,20500.0,18.2877,18.2932,18.2822,18.2822,20500.0
2006-09-15 15:05:00,33.28,33.28,33.27,33.28,21600.0,18.2822,18.2822,18.2767,18.2822,21600.0
2006-09-15 15:10:00,33.28,33.32,33.27,33.31,104700.0,18.2822,18.3041,18.2767,18.2987,104700.0
2006-09-15 15:15:00,33.31,33.32,33.3,33.32,52600.0,18.2987,18.3041,18.2932,18.3041,52600.0
2006-09-15 15:20:00,33.32,33.34,33.31,33.31,110300.0,18.3041,18.3151,18.2987,18.2987,110300.0
2006-09-15 15:25:00,33.32,33.33,33.31,33.32,49800.0,18.3041,18.3096,18.2987,18.3041,49800.0
2006-09-15 15:30:00,33.33,33.33,33.3,33.3,39800.0,18.3096,18.3096,18.2932,18.2932,39800.0
2006-09-15 15:35:00,33.3,33.3,33.28,33.28,38200.0,18.2932,18.2932,18.2822,18.2822,38200.0
2006-09-15 15:40:00,33.28,33.31,33.28,33.31,85100.0,18.2822,18.2987,18.2822,18.2987,85100.0
2006-09-15 15:45:00,33.3,33.31,33.27,33.28,114800.0,18.2932,18.2987,18.2767,18.2822,114800.0
2006-09-15 15:50:00,33.28,33.28,33.26,33.27,107100.0,18.2822,18.2822,18.2712,18.2767,107100.0
2006-09-15 15:55:00,33.26,33.27,33.24,33.25,187000.0,18.2712,18.2767,18.2602,18.2657,187000.0
2006-09-18 09:30:00,33.15,33.2,33.04,33.05,109800.0,18.2108,18.2382,18.1503,18.1558,109800.0
2006-09-18 09:35:00,33.05,33.06,32.95,32.96,46300.0,18.1558,18.1613,18.1009,18.1064,46300.0
2006-09-18 09:40:00,32.96,33.09,32.92,33.07,84900.0,18.1064,18.1778,18.0844,18.1668,84900.0
2006-09-18 09:45:00,33.07,33.12,33.05,33.12,44600.0,18.1668,18.1943,18.1558,18.1943,44600.0
2006-09-18 09:50:00,33.09,33.21,33.05,33.14,96000.0,18.1778,18.2437,18.1558,18.2053,96000.0
2006-09-18 09:55:00,33.14,33.15,33.11,33.13,27100.0,18.2053,18.2108,18.1888,18.1998,27100.0
2006-09-18 10:00:00,33.13,33.13,33.1,33.12,33000.0,18.1998,18.1998,18.1833,18.1943,33000.0
2006-09-18 10:05:00,33.12,33.14,33.1,33.13,35900.0,18.1943,18.2053,18.1833,18.1998,35900.0
2006-09-18 10:10:00,33.14,33.14,33.13,33.14,32100.0,18.2053,18.2053,18.1998,18.2053,32100.0
2006-09-18 10:15:00,33.14,33.17,33.13,33.16,75700.0,18.2053,18.2217,18.1998,18.2162,75700.0
2006-09-18 10:20:00,33.16,33.2,33.13,33.18,66500.0,18.2162,18.2382,18.1998,18.2272,66500.0
2006-09-18 10:25:00,33.19,33.19,33.14,33.15,36900.0,18.2327,18.2327,18.2053,18.2108,36900.0
2006-09-18 10:30:00,33.16,33.16,33.1,33.12,32400.0,18.2162,18.2162,18.1833,18.1943,32400.0
2006-09-18 10:35:00,33.12,33.17,33.12,33.17,32500.0,18.1943,18.2217,18.1943,18.2217,32500.0
2006-09-18 10:40:00,33.16,33.16,33.13,33.15,31700.0,18.2162,18.2162,18.1998,18.2108,31700.0
2006-09-18 10:45:00,33.15,33.17,33.12,33.12,47700.0,18.2108,18.2217,18.1943,18.1943,47700.0
2006-09-18 10:50:00,33.13,33.16,33.1,33.11,37300.0,18.1998,18.2162,18.1833,18.1888,37300.0
2006-09-18 10:55:00,33.11,33.12,33.08,33.1,46000.0,18.1888,18.1943,18.1723,18.1833,46000.0
2006-09-18 11:00:00,33.12,33.12,33.1,33.1,11400.0,18.1943,18.1943,18.1833,18.1833,11400.0
2006-09-18 11:05:00,33.1,33.11,33.1,33.11,10100.0,18.1833,18.1888,18.1833,18.1888,10100.0
2006-09-18 11:10:00,33.11,33.13,33.09,33.11,53900.0,18.1888,18.1998,18.1778,18.1888,53900.0
2006-09-18 11:15:00,33.11,33.12,33.11,33.11,21200.0,18.1888,18.1943,18.1888,18.1888,21200.0
2006-09-18 11:20:00,33.11,33.15,33.1,33.1,47900.0,18.1888,18.2108,18.1833,18.1833,47900.0
2006-09-18 11:25:00,33.11,33.15,33.1,33.14,66200.0,18.1888,18.2108,18.1833,18.2053,66200.0
2006-09-18 11:30:00,33.14,33.15,33.09,33.09,44100.0,18.2053,18.2108,18.1778,18.1778,44100.0
2006-09-18 11:35:00,33.09,33.09,33.08,33.09,17500.0,18.1778,18.1778,18.1723,18.1778,17500.0
2006-09-18 11:40:00,33.08,33.1,33.08,33.09,24300.0,18.1723,18.1833,18.1723,18.1778,24300.0
2006-09-18 11:45:00,33.09,33.1,33.05,33.07,63700.0,18.1778,18.1833,18.1558,18.1668,63700.0
2006-09-18 11:50:00,33.07,33.08,33.05,33.07,41300.0,18.1668,18.1723,18.1558,18.1668,41300.0
2006-09-18 11:55:00,33.07,33.11,33.07,33.09,57400.0,18.1668,18.1888,18.1668,18.1778,57400.0
2006-09-18 12:00:00,33.1,33.1,33.09,33.1,38000.0,18.1833,18.1833,18.1778,18.1833,38000.0
2006-09-18 12:05:00,33.1,33.11,33.09,33.11,98500.0,18.1833,18.1888,18.1778,18.1888,98500.0
2006-09-18 12:10:00,33.12,33.13,33.11,33.11,61400.0,18.1943,18.1998,18.1888,18.1888,61400.0
2006-09-18 12:15:00,33.12,33.12,33.06,33.09,63900.0,18.1943,18.1943,18.1613,18.1778,63900.0
2006-09-18 12:20:00,33.08,33.09,33.08,33.09,13900.0,18.1723,18.1778,18.1723,18.1778,13900.0
2006-09-18 12:25:00,33.08,33.1,33.08,33.1,22700.0,18.1723,18.1833,18.1723,18.1833,22700.0
2006-09-18 12:30:00,33.1,33.1,33.08,33.09,22100.0,18.1833,18.1833,18.1723,18.1778,22100.0
2006-09-18 12:35:00,33.09,33.1,33.08,33.09,24400.0,18.1778,18.1833,18.1723,18.1778,24400.0
2006-09-18 12:40:00,33.09,33.09,33.08,33.08,20100.0,18.1778,18.1778,18.1723,18.1723,20100.0
2006-09-18 12:45:00,33.08,33.1,33.08,33.1,43400.0,18.1723,18.1833,18.1723,18.1833,43400.0
2006-09-18 12:50:00,33.1,33.1,33.09,33.1,15500.0,18.1833,18.1833,18.1778,18.1833,15500.0
2006-09-18 12:55:00,33.1,33.1,33.09,33.1,26000.0,18.1833,18.1833,18.1778,18.1833,26000.0
2006-09-18 13:00:00,33.1,33.1,33.09,33.1,17800.0,18.1833,18.1833,18.1778,18.1833,17800.0
2006-09-18 13:05:00,33.09,33.1,33.09,33.1,7400.0,18.1778,18.1833,18.1778,18.1833,7400.0
2006-09-18 13:10:00,33.09,33.1,33.09,33.09,20400.0,18.1778,18.1833,18.1778,18.1778,20400.0
2006-09-18 13:15:00,33.09,33.09,33.08,33.08,21400.0,18.1778,18.1778,18.1723,18.1723,21400.0
2006-09-18 13:20:00,33.08,33.1,33.08,33.1,21800.0,18.1723,18.1833,18.1723,18.1833,21800.0
2006-09-18 13:25:00,33.1,33.1,33.07,33.08,60900.0,18.1833,18.1833,18.1668,18.1723,60900.0
2006-09-18 13:30:00,33.08,33.1,33.07,33.07,65900.0,18.1723,18.1833,18.1668,18.1668,65900.0
2006-09-18 13:35:00,33.08,33.09,33.07,33.07,21500.0,18.1723,18.1778,18.1668,18.1668,21500.0
2006-09-18 13:40:00,33.08,33.09,33.06,33.06,31300.0,18.1723,18.1778,18.1613,18.1613,31300.0
2006-09-18 13:45:00,33.07,33.07,33.04,33.05,35500.0,18.1668,18.1668,18.1503,18.1558,35500.0
2006-09-18 13:50:00,33.04,33.05,33.02,33.04,26800.0,18.1503,18.1558,18.1393,18.1503,26800.0
2006-09-18 13:55:00,33.03,33.03,32.99,33.0,50100.0,18.1448,18.1448,18.1229,18.1284,50100.0
2006-09-18 14:00:00,32.99,33.0,32.97,32.97,63300.0,18.1229,18.1284,18.1119,18.1119,63300.0
2006-09-18 14:05:00,32.98,33.0,32.97,33.0,65700.0,18.1174,18.1284,18.1119,18.1284,65700.0
2006-09-18 14:10:00,33.0,33.05,32.99,33.04,91500.0,18.1284,18.1558,18.1229,18.1503,91500.0
2006-09-18 14:15:00,33.04,33.05,33.04,33.05,29900.0,18.1503,18.1558,18.1503,18.1558,29900.0
2006-09-18 14:20:00,33.04,33.07,33.04,33.06,22900.0,18.1503,18.1668,18.1503,18.1613,22900.0
2006-09-18 14:25:00,33.06,33.09,33.06,33.09,50500.0,18.1613,18.1778,18.1613,18.1778,50500.0
2006-09-18 14:30:00,33.08,33.09,33.05,33.06,48400.0,18.1723,18.1778,18.1558,18.1613,48400.0
2006-09-18 14:35:00,33.06,33.06,33.05,33.05,31600.0,18.1613,18.1613,18.1558,18.1558,31600.0
2006-09-18 14:40:00,33.06,33.07,33.05,33.06,36300.0,18.1613,18.1668,18.1558,18.1613,36300.0
2006-09-18 14:45:00,33.07,33.07,33.06,33.07,34500.0,18.1668,18.1668,18.1613,18.1668,34500.0
2006-09-18 14:50:00,33.07,33.08,33.06,33.08,41000.0,18.1668,18.1723,18.1613,18.1723,41000.0
2006-09-18 14:55:00,33.07,33.09,33.07,33.09,39700.0,18.1668,18.1778,18.1668,18.1778,39700.0
2006-09-18 15:00:00,33.09,33.09,33.08,33.09,66900.0,18.1778,18.1778,18.1723,18.1778,66900.0
2006-09-18 15:05:00,33.09,33.1,33.08,33.09,43000.0,18.1778,18.1833,18.1723,18.1778,43000.0
2006-09-18 15:10:00,33.1,33.1,33.09,33.09,39500.0,18.1833,18.1833,18.1778,18.1778,39500.0
2006-09-18 15:15:00,33.09,33.1,33.09,33.09,29000.0,18.1778,18.1833,18.1778,18.1778,29000.0
2006-09-18 15:20:00,33.09,33.1,33.09,33.1,38500.0,18.1778,18.1833,18.1778,18.1833,38500.0
2006-09-18 15:25:00,33.09,33.11,33.09,33.11,96300.0,18.1778,18.1888,18.1778,18.1888,96300.0
2006-09-18 15:30:00,33.11,33.15,33.1,33.14,62100.0,18.1888,18.2108,18.1833,18.2053,62100.0
2006-09-18 15:35:00,33.13,33.14,33.12,33.13,56800.0,18.1998,18.2053,18.1943,18.1998,56800.0
2006-09-18 15:40:00,33.13,33.13,33.07,33.07,88800.0,18.1998,18.1998,18.1668,18.1668,88800.0
2006-09-18 15:45:00,33.07,33.1,33.07,33.1,121100.0,18.1668,18.1833,18.1668,18.1833,121100.0
2006-09-18 15:50:00,33.1,33.1,33.07,33.07,140800.0,18.1833,18.1833,18.1668,18.1668,140800.0
2006-09-18 15:55:00,33.07,33.09,33.06,33.08,97200.0,18.1668,18.1778,18.1613,18.1723,97200.0
2006-09-19 09:30:00,33.1,33.14,33.01,33.07,82100.0,18.1833,18.2053,18.1338,18.1668,82100.0
2006-09-19 09:35:00,33.07,33.11,33.05,33.11,32800.0,18.1668,18.1888,18.1558,18.1888,32800.0
2006-09-19 09:40:00,33.11,33.13,33.07,33.07,83500.0,18.1888,18.1998,18.1668,18.1668,83500.0
2006-09-19 09:45:00,33.08,33.08,33.04,33.05,105900.0,18.1723,18.1723,18.1503,18.1558,105900.0
2006-09-19 09:50:00,33.03,33.07,33.03,33.07,37900.0,18.1448,18.1668,18.1448,18.1668,37900.0
2006-09-19 09:55:00,33.06,33.07,33.04,33.05,30900.0,18.1613,18.1668,18.1503,18.1558,30900.0
2006-09-19 10:00:00,33.05,33.1,33.04,33.07,156100.0,18.1558,18.1833,18.1503,18.1668,156100.0
2006-09-19 10:05:00,33.07,33.07,33.05,33.06,28900.0,18.1668,18.1668,18.1558,18.1613,28900.0
2006-09-19 10:10:00,33.06,33.08,33.05,33.08,42200.0,18.1613,18.1723,18.1558,18.1723,42200.0
2006-09-19 10:15:00,33.08,33.1,33.05,33.09,108600.0,18.1723,18.1833,18.1558,18.1778,108600.0
2006-09-19 10:20:00,33.08,33.08,33.03,33.03,24500.0,18.1723,18.1723,18.1448,18.1448,24500.0
2006-09-19 10:25:00,33.03,33.05,33.02,33.05,33200.0,18.1448,18.1558,18.1393,18.1558,33200.0
2006-09-19 10:30:00,33.05,33.05,33.04,33.04,13000.0,18.1558,18.1558,18.1503,18.1503,13000.0
2006-09-19 10:35:00,33.04,33.05,33.01,33.01,73200.0,18.1503,18.1558,18.1338,18.1338,73200.0
2006-09-19 10:40:00,33.01,33.02,33.0,33.02,51300.0,18.1338,18.1393,18.1284,18.1393,51300.0
2006-09-19 10:45:00,33.02,33.04,33.02,33.04,32900.0,18.1393,18.1503,18.1393,18.1503,32900.0
2006-09-19 10:50:00,33.03,33.04,33.03,33.03,14200.0,18.1448,18.1503,18.1448,18.1448,14200.0
2006-09-19 10:55:00,33.03,33.05,33.03,33.05,31700.0,18.1448,18.1558,18.1448,18.1558,31700.0
2006-09-19 11:00:00,33.04,33.05,33.04,33.04,37200.0,18.1503,18.1558,18.1503,18.1503,37200.0
2006-09-19 11:05:00,33.05,33.05,33.04,33.04,13700.0,18.1558,18.1558,18.1503,18.1503,13700.0
2006-09-19 11:10:00,33.05,33.05,33.03,33.03,42500.0,18.1558,18.1558,18.1448,18.1448,42500.0
2006-09-19 11:15:00,33.03,33.04,33.03,33.04,35100.0,18.1448,18.1503,18.1448,18.1503,35100.0
2006-09-19 11:20:00,33.04,33.04,33.03,33.03,16200.0,18.1503,18.1503,18.1448,18.1448,16200.0
2006-09-19 11:25:00,33.03,33.05,33.03,33.03,43400.0,18.1448,18.1558,18.1448,18.1448,43400.0
2006-09-19 11:30:00,33.03,33.04,33.03,33.04,68500.0,18.1448,18.1503,18.1448,18.1503,68500.0
2006-09-19 11:35:00,33.04,33.04,33.03,33.04,20400.0,18.1503,18.1503,18.1448,18.1503,20400.0
2006-09-19 11:40:00,33.04,33.04,33.03,33.04,17200.0,18.1503,18.1503,18.1448,18.1503,17200.0
2006-09-19 11:45:00,33.04,33.04,33.03,33.03,25400.0,18.1503,18.1503,18.1448,18.1448,25400.0
2006-09-19 11:50:00,33.03,33.04,33.03,33.04,129100.0,18.1448,18.1503,18.1448,18.1503,129100.0
2006-09-19 11:55:00,33.04,33.04,33.02,33.03,40800.0,18.1503,18.1503,18.1393,18.1448,40800.0
2006-09-19 12:00:00,33.02,33.03,33.02,33.03,31000.0,18.1393,18.1448,18.1393,18.1448,31000.0
2006-09-19 12:05:00,33.02,33.03,33.02,33.03,18700.0,18.1393,18.1448,18.1393,18.1448,18700.0
2006-09-19 12:10:00,33.03,33.03,33.01,33.01,28900.0,18.1448,18.1448,18.1338,18.1338,28900.0
2006-09-19 12:15:00,33.01,33.03,33.01,33.02,154200.0,18.1338,18.1448,18.1338,18.1393,154200.0
2006-09-19 12:20:00,33.02,33.03,33.01,33.02,40200.0,18.1393,18.1448,18.1338,18.1393,40200.0
2006-09-19 12:25:00,33.03,33.03,33.02,33.03,24700.0,18.1448,18.1448,18.1393,18.1448,24700.0
2006-09-19 12:30:00,33.02,33.04,33.02,33.04,39600.0,18.1393,18.1503,18.1393,18.1503,39600.0
2006-09-19 12:35:00,33.03,33.04,33.03,33.04,20200.0,18.1448,18.1503,18.1448,18.1503,20200.0
2006-09-19 12:40:00,33.04,33.05,33.03,33.05,31700.0,18.1503,18.1558,18.1448,18.1558,31700.0
2006-09-19 12:45:00,33.05,33.05,33.03,33.04,32100.0,18.1558,18.1558,18.1448,18.1503,32100.0
2006-09-19 12:50:00,33.04,33.04,33.03,33.04,6100.0,18.1503,18.1503,18.1448,18.1503,6100.0
2006-09-19 12:55:00,33.04,33.04,33.03,33.04,6000.0,18.1503,18.1503,18.1448,18.1503,6000.0
2006-09-19 13:00:00,33.04,33.04,33.03,33.04,5500.0,18.1503,18.1503,18.1448,18.1503,5500.0
2006-09-19 13:05:00,33.04,33.04,33.02,33.03,43200.0,18.1503,18.1503,18.1393,18.1448,43200.0
2006-09-19 13:10:00,33.03,33.04,33.03,33.03,36300.0,18.1448,18.1503,18.1448,18.1448,36300.0
2006-09-19 13:15:00,33.03,33.04,33.03,33.04,48800.0,18.1448,18.1503,18.1448,18.1503,48800.0
2006-09-19 13:20:00,33.04,33.07,33.03,33.06,107800.0,18.1503,18.1668,18.1448,18.1613,107800.0
2006-09-19 13:25:00,33.06,33.06,33.04,33.04,34200.0,18.1613,18.1613,18.1503,18.1503,34200.0
2006-09-19 13:30:00,33.05,33.05,33.04,33.05,14000.0,18.1558,18.1558,18.1503,18.1558,14000.0
2006-09-19 13:35:00,33.04,33.05,33.04,33.05,48200.0,18.1503,18.1558,18.1503,18.1558,48200.0
2006-09-19 13:40:00,33.04,33.05,33.03,33.05,70500.0,18.1503,18.1558,18.1448,18.1558,70500.0
2006-09-19 13:45:00,33.04,33.05,33.03,33.05,65800.0,18.1503,18.1558,18.1448,18.1558,65800.0
2006-09-19 13:50:00,33.05,33.06,33.04,33.05,37200.0,18.1558,18.1613,18.1503,18.1558,37200.0
2006-09-19 13:55:00,33.05,33.06,33.04,33.05,43800.0,18.1558,18.1613,18.1503,18.1558,43800.0
2006-09-19 14:00:00,33.05,33.05,33.04,33.05,41600.0,18.1558,18.1558,18.1503,18.1558,41600.0
2006-09-19 14:05:00,33.04,33.05,33.04,33.05,27200.0,18.1503,18.1558,18.1503,18.1558,27200.0
2006-09-19 14:10:00,33.04,33.05,33.03,33.04,37500.0,18.1503,18.1558,18.1448,18.1503,37500.0
2006-09-19 14:15:00,33.03,33.04,33.03,33.04,66900.0,18.1448,18.1503,18.1448,18.1503,66900.0
2006-09-19 14:20:00,33.04,33.06,33.04,33.06,163000.0,18.1503,18.1613,18.1503,18.1613,163000.0
2006-09-19 14:25:00,33.06,33.06,33.04,33.05,57300.0,18.1613,18.1613,18.1503,18.1558,57300.0
2006-09-19 14:30:00,33.04,33.07,33.03,33.05,61700.0,18.1503,18.1668,18.1448,18.1558,61700.0
2006-09-19 14:35:00,33.05,33.06,33.04,33.05,63900.0,18.1558,18.1613,18.1503,18.1558,63900.0
2006-09-19 14:40:00,33.04,33.05,33.03,33.03,25800.0,18.1503,18.1558,18.1448,18.1448,25800.0
2006-09-19 14:45:00,33.04,33.05,33.03,33.04,83600.0,18.1503,18.1558,18.1448,18.1503,83600.0
2006-09-19 14:50:00,33.04,33.04,33.03,33.04,7900.0,18.1503,18.1503,18.1448,18.1503,7900.0
2006-09-19 14:55:00,33.04,33.05,33.03,33.04,61600.0,18.1503,18.1558,18.1448,18.1503,61600.0
2006-09-19 15:00:00,33.04,33.05,33.04,33.05,21600.0,18.1503,18.1558,18.1503,18.1558,21600.0
2006-09-19 15:05:00,33.04,33.05,33.04,33.05,21800.0,18.1503,18.1558,18.1503,18.1558,21800.0
2006-09-19 15:10:00,33.05,33.08,33.04,33.06,341900.0,18.1558,18.1723,18.1503,18.1613,341900.0
2006-09-19 15:15:00,33.05,33.06,33.04,33.04,37800.0,18.1558,18.1613,18.1503,18.1503,37800.0
2006-09-19 15:20:00,33.04,33.05,33.04,33.05,48400.0,18.1503,18.1558,18.1503,18.1558,48400.0
2006-09-19 15:25:00,33.04,33.09,33.04,33.05,153300.0,18.1503,18.1778,18.1503,18.1558,153300.0
2006-09-19 15:30:00,33.04,33.05,33.04,33.05,76100.0,18.1503,18.1558,18.1503,18.1558,76100.0
2006-09-19 15:35:00,33.04,33.05,33.03,33.04,51000.0,18.1503,18.1558,18.1448,18.1503,51000.0
2006-09-19 15:40:00,33.03,33.04,33.01,33.02,159700.0,18.1448,18.1503,18.1338,18.1393,159700.0
2006-09-19 15:45:00,33.02,33.03,33.01,33.01,102800.0,18.1393,18.1448,18.1338,18.1338,102800.0
2006-09-19 15:50:00,33.02,33.05,33.01,33.05,172300.0,18.1393,18.1558,18.1338,18.1558,172300.0
2006-09-19 15:55:00,33.04,33.05,33.04,33.05,86000.0,18.1503,18.1558,18.1503,18.1558,86000.0
2006-09-20 09:35:00,33.14,33.15,33.11,33.11,106200.0,18.2053,18.2108,18.1888,18.1888,106200.0
2006-09-20 09:40:00,33.11,33.13,33.09,33.13,22900.0,18.1888,18.1998,18.1778,18.1998,22900.0
2006-09-20 09:45:00,33.13,33.14,33.12,33.13,29700.0,18.1998,18.2053,18.1943,18.1998,29700.0
2006-09-20 09:50:00,33.13,33.18,33.12,33.17,158600.0,18.1998,18.2272,18.1943,18.2217,158600.0
2006-09-20 09:55:00,33.16,33.19,33.14,33.17,57600.0,18.2162,18.2327,18.2053,18.2217,57600.0
2006-09-20 10:00:00,33.18,33.18,33.15,33.17,15600.0,18.2272,18.2272,18.2108,18.2217,15600.0
2006-09-20 10:05:00,33.17,33.18,33.14,33.14,56800.0,18.2217,18.2272,18.2053,18.2053,56800.0
2006-09-20 10:10:00,33.16,33.18,33.15,33.18,52000.0,18.2162,18.2272,18.2108,18.2272,52000.0
2006-09-20 10:15:00,33.18,33.2,33.17,33.2,61900.0,18.2272,18.2382,18.2217,18.2382,61900.0
2006-09-20 10:20:00,33.2,33.24,33.18,33.24,74300.0,18.2382,18.2602,18.2272,18.2602,74300.0
2006-09-20 10:25:00,33.24,33.28,33.24,33.27,95800.0,18.2602,18.2822,18.2602,18.2767,95800.0
2006-09-20 10:30:00,33.27,33.28,33.26,33.28,56900.0,18.2767,18.2822,18.2712,18.2822,56900.0
2006-09-20 10:35:00,33.28,33.29,33.27,33.29,48200.0,18.2822,18.2877,18.2767,18.2877,48200.0
2006-09-20 10:40:00,33.29,33.32,33.28,33.3,101600.0,18.2877,18.3041,18.2822,18.2932,101600.0
2006-09-20 10:45:00,33.3,33.31,33.27,33.27,49300.0,18.2932,18.2987,18.2767,18.2767,49300.0
2006-09-20 10:50:00,33.28,33.28,33.24,33.24,110100.0,18.2822,18.2822,18.2602,18.2602,110100.0
2006-09-20 10:55:00,33.24,33.25,33.23,33.24,32000.0,18.2602,18.2657,18.2547,18.2602,32000.0
2006-09-20 11:00:00,33.24,33.24,33.23,33.24,54500.0,18.2602,18.2602,18.2547,18.2602,54500.0
2006-09-20 11:05:00,33.24,33.27,33.24,33.25,60000.0,18.2602,18.2767,18.2602,18.2657,60000.0
2006-09-20 11:10:00,33.26,33.27,33.25,33.27,11000.0,18.2712,18.2767,18.2657,18.2767,11000.0
2006-09-20 11:15:00,33.27,33.28,33.25,33.26,30600.0,18.2767,18.2822,18.2657,18.2712,30600.0
2006-09-20 11:20:00,33.25,33.26,33.24,33.25,20900.0,18.2657,18.2712,18.2602,18.2657,20900.0
2006-09-20 11:25:00,33.25,33.26,33.24,33.26,29500.0,18.2657,18.2712,18.2602,18.2712,29500.0
2006-09-20 11:30:00,33.26,33.26,33.24,33.24,15200.0,18.2712,18.2712,18.2602,18.2602,15200.0
2006-09-20 11:35:00,33.25,33.25,33.23,33.24,66300.0,18.2657,18.2657,18.2547,18.2602,66300.0
2006-09-20 11:40:00,33.24,33.25,33.23,33.24,37500.0,18.2602,18.2657,18.2547,18.2602,37500.0
2006-09-20 11:45:00,33.24,33.24,33.23,33.23,10100.0,18.2602,18.2602,18.2547,18.2547,10100.0
2006-09-20 11:50:00,33.24,33.24,33.21,33.22,22000.0,18.2602,18.2602,18.2437,18.2492,22000.0
2006-09-20 11:55:00,33.22,33.23,33.21,33.23,18900.0,18.2492,18.2547,18.2437,18.2547,18900.0
2006-09-20 12:00:00,33.23,33.23,33.18,33.19,26100.0,18.2547,18.2547,18.2272,18.2327,26100.0
2006-09-20 12:05:00,33.19,33.2,33.18,33.2,43700.0,18.2327,18.2382,18.2272,18.2382,43700.0
2006-09-20 12:10:00,33.2,33.2,33.19,33.19,18400.0,18.2382,18.2382,18.2327,18.2327,18400.0
2006-09-20 12:15:00,33.2,33.21,33.2,33.2,16200.0,18.2382,18.2437,18.2382,18.2382,16200.0
2006-09-20 12:20:00,33.2,33.24,33.2,33.24,25300.0,18.2382,18.2602,18.2382,18.2602,25300.0
2006-09-20 12:25:00,33.24,33.25,33.22,33.23,17300.0,18.2602,18.2657,18.2492,18.2547,17300.0
2006-09-20 12:30:00,33.24,33.24,33.22,33.22,30900.0,18.2602,18.2602,18.2492,18.2492,30900.0
2006-09-20 12:35:00,33.22,33.24,33.22,33.24,21900.0,18.2492,18.2602,18.2492,18.2602,21900.0
2006-09-20 12:40:00,33.23,33.24,33.22,33.23,14100.0,18.2547,18.2602,18.2492,18.2547,14100.0
2006-09-20 12:45:00,33.23,33.23,33.22,33.23,19500.0,18.2547,18.2547,18.2492,18.2547,19500.0
2006-09-20 12:50:00,33.23,33.23,33.21,33.21,22200.0,18.2547,18.2547,18.2437,18.2437,22200.0
2006-09-20 12:55:00,33.22,33.22,33.19,33.2,18200.0,18.2492,18.2492,18.2327,18.2382,18200.0
2006-09-20 13:00:00,33.21,33.21,33.18,33.18,20100.0,18.2437,18.2437,18.2272,18.2272,20100.0
2006-09-20 13:05:00,33.18,33.19,33.18,33.18,20900.0,18.2272,18.2327,18.2272,18.2272,20900.0
2006-09-20 13:10:00,33.18,33.18,33.16,33.17,16800.0,18.2272,18.2272,18.2162,18.2217,16800.0
2006-09-20 13:15:00,33.17,33.17,33.16,33.17,13900.0,18.2217,18.2217,18.2162,18.2217,13900.0
2006-09-20 13:20:00,33.17,33.19,33.16,33.18,24400.0,18.2217,18.2327,18.2162,18.2272,24400.0
2006-09-20 13:25:00,33.19,33.2,33.17,33.18,36500.0,18.2327,18.2382,18.2217,18.2272,36500.0
2006-09-20 13:30:00,33.18,33.18,33.17,33.17,35200.0,18.2272,18.2272,18.2217,18.2217,35200.0
2006-09-20 13:35:00,33.18,33.19,33.17,33.19,25800.0,18.2272,18.2327,18.2217,18.2327,25800.0
2006-09-20 13:40:00,33.2,33.22,33.2,33.21,31500.0,18.2382,18.2492,18.2382,18.2437,31500.0
2006-09-20 13:45:00,33.22,33.22,33.19,33.2,32000.0,18.2492,18.2492,18.2327,18.2382,32000.0
2006-09-20 13:50:00,33.2,33.23,33.19,33.22,88400.0,18.2382,18.2547,18.2327,18.2492,88400.0
2006-09-20 13:55:00,33.22,33.23,33.2,33.2,44100.0,18.2492,18.2547,18.2382,18.2382,44100.0
2006-09-20 14:00:00,33.2,33.23,33.17,33.23,82200.0,18.2382,18.2547,18.2217,18.2547,82200.0
2006-09-20 14:05:00,33.23,33.23,33.18,33.19,20800.0,18.2547,18.2547,18.2272,18.2327,20800.0
2006-09-20 14:10:00,33.19,33.2,33.15,33.16,33500.0,18.2327,18.2382,18.2108,18.2162,33500.0
2006-09-20 14:15:00,33.16,33.2,33.15,33.16,69700.0,18.2162,18.2382,18.2108,18.2162,69700.0
2006-09-20 14:20:00,33.16,33.2,33.16,33.18,58000.0,18.2162,18.2382,18.2162,18.2272,58000.0
2006-09-20 14:25:00,33.17,33.21,33.14,33.16,54600.0,18.2217,18.2437,18.2053,18.2162,54600.0
2006-09-20 14:30:00,33.15,33.18,33.13,33.17,47600.0,18.2108,18.2272,18.1998,18.2217,47600.0
2006-09-20 14:35:00,33.17,33.18,33.14,33.15,26900.0,18.2217,18.2272,18.2053,18.2108,26900.0
2006-09-20 14:40:00,33.15,33.17,33.12,33.16,47200.0,18.2108,18.2217,18.1943,18.2162,47200.0
2006-09-20 14:45:00,33.17,33.17,33.13,33.13,38700.0,18.2217,18.2217,18.1998,18.1998,38700.0
2006-09-20 14:50:00,33.14,33.18,33.13,33.18,48200.0,18.2053,18.2272,18.1998,18.2272,48200.0
2006-09-20 14:55:00,33.18,33.22,33.17,33.21,28900.0,18.2272,18.2492,18.2217,18.2437,28900.0
2006-09-20 15:00:00,33.2,33.25,33.2,33.22,328600.0,18.2382,18.2657,18.2382,18.2492,328600.0
2006-09-20 15:05:00,33.22,33.22,33.19,33.2,71300.0,18.2492,18.2492,18.2327,18.2382,71300.0
2006-09-20 15:10:00,33.2,33.2,33.15,33.15,37400.0,18.2382,18.2382,18.2108,18.2108,37400.0
2006-09-20 15:15:00,33.15,33.2,33.15,33.19,35700.0,18.2108,18.2382,18.2108,18.2327,35700.0
2006-09-20 15:20:00,33.19,33.2,33.18,33.19,17000.0,18.2327,18.2382,18.2272,18.2327,17000.0
2006-09-20 15:25:00,33.19,33.23,33.18,33.21,55600.0,18.2327,18.2547,18.2272,18.2437,55600.0
2006-09-20 15:30:00,33.21,33.22,33.19,33.21,116800.0,18.2437,18.2492,18.2327,18.2437,116800.0
2006-09-20 15:35:00,33.2,33.21,33.17,33.19,70600.0,18.2382,18.2437,18.2217,18.2327,70600.0
2006-09-20 15:40:00,33.17,33.18,33.16,33.17,71300.0,18.2217,18.2272,18.2162,18.2217,71300.0
2006-09-20 15:45:00,33.17,33.17,33.14,33.15,89000.0,18.2217,18.2217,18.2053,18.2108,89000.0
2006-09-20 15:50:00,33.15,33.16,33.13,33.15,173300.0,18.2108,18.2162,18.1998,18.2108,173300.0
2006-09-20 15:55:00,33.16,33.17,33.15,33.16,99300.0,18.2162,18.2217,18.2108,18.2162,99300.0
2006-09-21 09:30:00,33.2,33.25,33.12,33.2,101000.0,18.2382,18.2657,18.1943,18.2382,101000.0
2006-09-21 09:35:00,33.2,33.24,33.16,33.23,30900.0,18.2382,18.2602,18.2162,18.2547,30900.0
2006-09-21 09:40:00,33.23,33.25,33.19,33.22,32100.0,18.2547,18.2657,18.2327,18.2492,32100.0
2006-09-21 09:45:00,33.21,33.24,33.17,33.21,73500.0,18.2437,18.2602,18.2217,18.2437,73500.0
2006-09-21 09:50:00,33.21,33.21,33.18,33.19,23300.0,18.2437,18.2437,18.2272,18.2327,23300.0
2006-09-21 09:55:00,33.2,33.21,33.18,33.18,25200.0,18.2382,18.2437,18.2272,18.2272,25200.0
2006-09-21 10:00:00,33.19,33.2,33.18,33.19,25500.0,18.2327,18.2382,18.2272,18.2327,25500.0
2006-09-21 10:05:00,33.18,33.23,33.18,33.23,53700.0,18.2272,18.2547,18.2272,18.2547,53700.0
2006-09-21 10:10:00,33.23,33.29,33.22,33.28,49800.0,18.2547,18.2877,18.2492,18.2822,49800.0
2006-09-21 10:15:00,33.28,33.29,33.23,33.23,51500.0,18.2822,18.2877,18.2547,18.2547,51500.0
2006-09-21 10:20:00,33.24,33.24,33.22,33.23,16900.0,18.2602,18.2602,18.2492,18.2547,16900.0
2006-09-21 10:25:00,33.23,33.26,33.22,33.26,65600.0,18.2547,18.2712,18.2492,18.2712,65600.0
2006-09-21 10:30:00,33.26,33.27,33.23,33.25,44900.0,18.2712,18.2767,18.2547,18.2657,44900.0
2006-09-21 10:35:00,33.25,33.26,33.24,33.24,18200.0,18.2657,18.2712,18.2602,18.2602,18200.0
2006-09-21 10:40:00,33.25,33.25,33.22,33.22,19400.0,18.2657,18.2657,18.2492,18.2492,19400.0
2006-09-21 10:45:00,33.22,33.23,33.19,33.2,44400.0,18.2492,18.2547,18.2327,18.2382,44400.0
2006-09-21 10:50:00,33.2,33.23,33.19,33.22,34200.0,18.2382,18.2547,18.2327,18.2492,34200.0
2006-09-21 10:55:00,33.22,33.22,33.19,33.19,30200.0,18.2492,18.2492,18.2327,18.2327,30200.0
2006-09-21 11:00:00,33.19,33.22,33.18,33.22,15000.0,18.2327,18.2492,18.2272,18.2492,15000.0
2006-09-21 11:05:00,33.22,33.24,33.21,33.23,34600.0,18.2492,18.2602,18.2437,18.2547,34600.0
2006-09-21 11:10:00,33.23,33.24,33.21,33.23,44200.0,18.2547,18.2602,18.2437,18.2547,44200.0
2006-09-21 11:15:00,33.23,33.24,33.22,33.24,38000.0,18.2547,18.2602,18.2492,18.2602,38000.0
2006-09-21 11:20:00,33.25,33.26,33.22,33.23,29400.0,18.2657,18.2712,18.2492,18.2547,29400.0
2006-09-21 11:25:00,33.23,33.24,33.19,33.21,54200.0,18.2547,18.2602,18.2327,18.2437,54200.0
2006-09-21 11:30:00,33.2,33.2,33.18,33.19,32700.0,18.2382,18.2382,18.2272,18.2327,32700.0
2006-09-21 11:35:00,33.19,33.19,33.18,33.19,16100.0,18.2327,18.2327,18.2272,18.2327,16100.0
2006-09-21 11:40:00,33.19,33.19,33.16,33.17,29200.0,18.2327,18.2327,18.2162,18.2217,29200.0
2006-09-21 11:45:00,33.16,33.17,33.15,33.16,16000.0,18.2162,18.2217,18.2108,18.2162,16000.0
2006-09-21 11:50:00,33.16,33.19,33.14,33.18,60300.0,18.2162,18.2327,18.2053,18.2272,60300.0
2006-09-21 11:55:00,33.19,33.22,33.18,33.19,55500.0,18.2327,18.2492,18.2272,18.2327,55500.0
2006-09-21 12:00:00,33.19,33.19,33.11,33.11,118600.0,18.2327,18.2327,18.1888,18.1888,118600.0
2006-09-21 12:05:00,33.12,33.13,33.09,33.12,61700.0,18.1943,18.1998,18.1778,18.1943,61700.0
2006-09-21 12:10:00,33.13,33.15,33.11,33.15,50000.0,18.1998,18.2108,18.1888,18.2108,50000.0
2006-09-21 12:15:00,33.15,33.16,33.14,33.15,36900.0,18.2108,18.2162,18.2053,18.2108,36900.0
2006-09-21 12:20:00,33.16,33.16,33.11,33.12,39600.0,18.2162,18.2162,18.1888,18.1943,39600.0
2006-09-21 12:25:00,33.11,33.12,33.11,33.12,40300.0,18.1888,18.1943,18.1888,18.1943,40300.0
2006-09-21 12:30:00,33.12,33.12,33.11,33.11,26400.0,18.1943,18.1943,18.1888,18.1888,26400.0
2006-09-21 12:35:00,33.11,33.12,33.11,33.12,8400.0,18.1888,18.1943,18.1888,18.1943,8400.0
2006-09-21 12:40:00,33.12,33.12,33.1,33.1,47400.0,18.1943,18.1943,18.1833,18.1833,47400.0
2006-09-21 12:45:00,33.1,33.11,33.1,33.11,7800.0,18.1833,18.1888,18.1833,18.1888,7800.0
2006-09-21 12:50:00,33.11,33.11,33.1,33.11,10800.0,18.1888,18.1888,18.1833,18.1888,10800.0
2006-09-21 12:55:00,33.11,33.11,33.1,33.1,16400.0,18.1888,18.1888,18.1833,18.1833,16400.0
2006-09-21 13:00:00,33.11,33.11,33.1,33.1,50900.0,18.1888,18.1888,18.1833,18.1833,50900.0
2006-09-21 13:05:00,33.1,33.11,33.1,33.11,70200.0,18.1833,18.1888,18.1833,18.1888,70200.0
2006-09-21 13:10:00,33.11,33.11,33.1,33.11,52700.0,18.1888,18.1888,18.1833,18.1888,52700.0
2006-09-21 13:15:00,33.1,33.12,33.1,33.12,26700.0,18.1833,18.1943,18.1833,18.1943,26700.0
2006-09-21 13:20:00,33.12,33.13,33.11,33.13,22300.0,18.1943,18.1998,18.1888,18.1998,22300.0
2006-09-21 13:25:00,33.12,33.14,33.12,33.12,21300.0,18.1943,18.2053,18.1943,18.1943,21300.0
2006-09-21 13:30:00,33.13,33.14,33.12,33.14,34900.0,18.1998,18.2053,18.1943,18.2053,34900.0
2006-09-21 13:35:00,33.13,33.16,33.13,33.16,32200.0,18.1998,18.2162,18.1998,18.2162,32200.0
2006-09-21 13:40:00,33.17,33.17,33.15,33.17,45400.0,18.2217,18.2217,18.2108,18.2217,45400.0
2006-09-21 13:45:00,33.17,33.2,33.16,33.2,31800.0,18.2217,18.2382,18.2162,18.2382,31800.0
2006-09-21 13:50:00,33.2,33.2,33.18,33.19,50900.0,18.2382,18.2382,18.2272,18.2327,50900.0
2006-09-21 13:55:00,33.19,33.19,33.17,33.19,23800.0,18.2327,18.2327,18.2217,18.2327,23800.0
2006-09-21 14:00:00,33.19,33.2,33.18,33.2,24500.0,18.2327,18.2382,18.2272,18.2382,24500.0
2006-09-21 14:05:00,33.19,33.2,33.16,33.16,51900.0,18.2327,18.2382,18.2162,18.2162,51900.0
2006-09-21 14:10:00,33.17,33.18,33.16,33.17,36500.0,18.2217,18.2272,18.2162,18.2217,36500.0
2006-09-21 14:15:00,33.17,33.18,33.16,33.17,21600.0,18.2217,18.2272,18.2162,18.2217,21600.0
2006-09-21 14:20:00,33.18,33.18,33.16,33.16,37500.0,18.2272,18.2272,18.2162,18.2162,37500.0
2006-09-21 14:25:00,33.16,33.17,33.13,33.13,46500.0,18.2162,18.2217,18.1998,18.1998,46500.0
2006-09-21 14:30:00,33.14,33.14,33.12,33.13,23000.0,18.2053,18.2053,18.1943,18.1998,23000.0
2006-09-21 14:35:00,33.13,33.14,33.12,33.14,23700.0,18.1998,18.2053,18.1943,18.2053,23700.0
2006-09-21 14:40:00,33.14,33.15,33.13,33.14,63200.0,18.2053,18.2108,18.1998,18.2053,63200.0
2006-09-21 14:45:00,33.14,33.15,33.13,33.15,34200.0,18.2053,18.2108,18.1998,18.2108,34200.0
2006-09-21 14:50:00,33.15,33.15,33.13,33.15,45100.0,18.2108,18.2108,18.1998,18.2108,45100.0
2006-09-21 14:55:00,33.14,33.15,33.11,33.12,28900.0,18.2053,18.2108,18.1888,18.1943,28900.0
2006-09-21 15:00:00,33.13,33.15,33.1,33.1,145700.0,18.1998,18.2108,18.1833,18.1833,145700.0
2006-09-21 15:05:00,33.1,33.11,33.09,33.1,168600.0,18.1833,18.1888,18.1778,18.1833,168600.0
2006-09-21 15:10:00,33.1,33.1,33.06,33.07,27900.0,18.1833,18.1833,18.1613,18.1668,27900.0
2006-09-21 15:15:00,33.07,33.08,33.04,33.05,113600.0,18.1668,18.1723,18.1503,18.1558,113600.0
2006-09-21 15:20:00,33.05,33.06,33.03,33.04,41300.0,18.1558,18.1613,18.1448,18.1503,41300.0
2006-09-21 15:25:00,33.04,33.06,33.03,33.06,70500.0,18.1503,18.1613,18.1448,18.1613,70500.0
2006-09-21 15:30:00,33.06,33.13,33.05,33.12,89400.0,18.1613,18.1998,18.1558,18.1943,89400.0
2006-09-21 15:35:00,33.13,33.14,33.09,33.09,90800.0,18.1998,18.2053,18.1778,18.1778,90800.0
2006-09-21 15:40:00,33.11,33.14,33.06,33.07,72300.0,18.1888,18.2053,18.1613,18.1668,72300.0
2006-09-21 15:45:00,33.07,33.1,33.06,33.08,67100.0,18.1668,18.1833,18.1613,18.1723,67100.0
2006-09-21 15:50:00,33.09,33.12,33.07,33.1,98100.0,18.1778,18.1943,18.1668,18.1833,98100.0
2006-09-21 15:55:00,33.1,33.13,33.09,33.12,179600.0,18.1833,18.1998,18.1778,18.1943,179600.0
2006-09-22 09:30:00,33.2,33.24,33.14,33.14,76000.0,18.2382,18.2602,18.2053,18.2053,76000.0
2006-09-22 09:35:00,33.14,33.21,33.14,33.2,48000.0,18.2053,18.2437,18.2053,18.2382,48000.0
2006-09-22 09:40:00,33.21,33.24,33.2,33.23,30800.0,18.2437,18.2602,18.2382,18.2547,30800.0
2006-09-22 09:45:00,33.23,33.25,33.23,33.23,35000.0,18.2547,18.2657,18.2547,18.2547,35000.0
2006-09-22 09:50:00,33.24,33.24,33.22,33.22,20700.0,18.2602,18.2602,18.2492,18.2492,20700.0
2006-09-22 09:55:00,33.22,33.23,33.17,33.22,70500.0,18.2492,18.2547,18.2217,18.2492,70500.0
2006-09-22 10:00:00,33.23,33.23,33.16,33.16,62400.0,18.2547,18.2547,18.2162,18.2162,62400.0
2006-09-22 10:05:00,33.17,33.21,33.16,33.16,49100.0,18.2217,18.2437,18.2162,18.2162,49100.0
2006-09-22 10:10:00,33.18,33.2,33.14,33.2,120800.0,18.2272,18.2382,18.2053,18.2382,120800.0
2006-09-22 10:15:00,33.19,33.22,33.17,33.17,64200.0,18.2327,18.2492,18.2217,18.2217,64200.0
2006-09-22 10:20:00,33.16,33.2,33.16,33.2,31000.0,18.2162,18.2382,18.2162,18.2382,31000.0
2006-09-22 10:25:00,33.2,33.2,33.16,33.2,74800.0,18.2382,18.2382,18.2162,18.2382,74800.0
2006-09-22 10:30:00,33.2,33.21,33.19,33.21,87600.0,18.2382,18.2437,18.2327,18.2437,87600.0
2006-09-22 10:35:00,33.2,33.21,33.15,33.15,47900.0,18.2382,18.2437,18.2108,18.2108,47900.0
2006-09-22 10:40:00,33.15,33.16,33.12,33.15,96000.0,18.2108,18.2162,18.1943,18.2108,96000.0
2006-09-22 10:45:00,33.15,33.17,33.14,33.15,26700.0,18.2108,18.2217,18.2053,18.2108,26700.0
2006-09-22 10:50:00,33.16,33.16,33.15,33.15,35000.0,18.2162,18.2162,18.2108,18.2108,35000.0
2006-09-22 10:55:00,33.16,33.19,33.15,33.16,43700.0,18.2162,18.2327,18.2108,18.2162,43700.0
2006-09-22 11:00:00,33.16,33.17,33.13,33.14,44300.0,18.2162,18.2217,18.1998,18.2053,44300.0
2006-09-22 11:05:00,33.14,33.16,33.13,33.16,28300.0,18.2053,18.2162,18.1998,18.2162,28300.0
2006-09-22 11:10:00,33.16,33.2,33.15,33.19,50400.0,18.2162,18.2382,18.2108,18.2327,50400.0
2006-09-22 11:15:00,33.19,33.2,33.17,33.19,37800.0,18.2327,18.2382,18.2217,18.2327,37800.0
2006-09-22 11:20:00,33.18,33.2,33.18,33.19,57300.0,18.2272,18.2382,18.2272,18.2327,57300.0
2006-09-22 11:25:00,33.18,33.2,33.18,33.2,45000.0,18.2272,18.2382,18.2272,18.2382,45000.0
2006-09-22 11:30:00,33.2,33.24,33.2,33.24,74600.0,18.2382,18.2602,18.2382,18.2602,74600.0
2006-09-22 11:35:00,33.24,33.24,33.22,33.23,42400.0,18.2602,18.2602,18.2492,18.2547,42400.0
2006-09-22 11:40:00,33.23,33.24,33.22,33.22,22000.0,18.2547,18.2602,18.2492,18.2492,22000.0
2006-09-22 11:45:00,33.23,33.23,33.22,33.22,34700.0,18.2547,18.2547,18.2492,18.2492,34700.0
2006-09-22 11:50:00,33.22,33.23,33.22,33.22,19900.0,18.2492,18.2547,18.2492,18.2492,19900.0
2006-09-22 11:55:00,33.22,33.23,33.21,33.23,16500.0,18.2492,18.2547,18.2437,18.2547,16500.0
2006-09-22 12:00:00,33.23,33.23,33.2,33.21,26200.0,18.2547,18.2547,18.2382,18.2437,26200.0
2006-09-22 12:05:00,33.2,33.21,33.2,33.21,16700.0,18.2382,18.2437,18.2382,18.2437,16700.0
2006-09-22 12:10:00,33.21,33.21,33.2,33.21,14100.0,18.2437,18.2437,18.2382,18.2437,14100.0
2006-09-22 12:15:00,33.2,33.2,33.18,33.19,84000.0,18.2382,18.2382,18.2272,18.2327,84000.0
2006-09-22 12:20:00,33.2,33.21,33.19,33.2,59900.0,18.2382,18.2437,18.2327,18.2382,59900.0
2006-09-22 12:25:00,33.19,33.2,33.19,33.19,10400.0,18.2327,18.2382,18.2327,18.2327,10400.0
2006-09-22 12:30:00,33.2,33.2,33.18,33.19,23200.0,18.2382,18.2382,18.2272,18.2327,23200.0
2006-09-22 12:35:00,33.18,33.18,33.17,33.18,14100.0,18.2272,18.2272,18.2217,18.2272,14100.0
2006-09-22 12:40:00,33.18,33.18,33.17,33.17,11500.0,18.2272,18.2272,18.2217,18.2217,11500.0
2006-09-22 12:45:00,33.18,33.18,33.17,33.17,36600.0,18.2272,18.2272,18.2217,18.2217,36600.0
2006-09-22 12:50:00,33.18,33.18,33.17,33.18,8700.0,18.2272,18.2272,18.2217,18.2272,8700.0
2006-09-22 12:55:00,33.17,33.18,33.16,33.16,31100.0,18.2217,18.2272,18.2162,18.2162,31100.0
2006-09-22 13:00:00,33.17,33.17,33.15,33.16,33700.0,18.2217,18.2217,18.2108,18.2162,33700.0
2006-09-22 13:05:00,33.16,33.16,33.13,33.13,33800.0,18.2162,18.2162,18.1998,18.1998,33800.0
2006-09-22 13:10:00,33.14,33.14,33.1,33.11,43000.0,18.2053,18.2053,18.1833,18.1888,43000.0
2006-09-22 13:15:00,33.1,33.12,33.09,33.12,23800.0,18.1833,18.1943,18.1778,18.1943,23800.0
2006-09-22 13:20:00,33.12,33.13,33.12,33.12,14200.0,18.1943,18.1998,18.1943,18.1943,14200.0
2006-09-22 13:25:00,33.12,33.13,33.1,33.1,21700.0,18.1943,18.1998,18.1833,18.1833,21700.0
2006-09-22 13:30:00,33.11,33.11,33.09,33.09,23900.0,18.1888,18.1888,18.1778,18.1778,23900.0
2006-09-22 13:35:00,33.1,33.1,33.09,33.09,17800.0,18.1833,18.1833,18.1778,18.1778,17800.0
2006-09-22 13:40:00,33.1,33.1,33.08,33.09,29500.0,18.1833,18.1833,18.1723,18.1778,29500.0
2006-09-22 13:45:00,33.08,33.1,33.08,33.08,25100.0,18.1723,18.1833,18.1723,18.1723,25100.0
2006-09-22 13:50:00,33.09,33.11,33.08,33.1,23900.0,18.1778,18.1888,18.1723,18.1833,23900.0
2006-09-22 13:55:00,33.11,33.11,33.1,33.1,13700.0,18.1888,18.1888,18.1833,18.1833,13700.0
2006-09-22 14:00:00,33.11,33.15,33.1,33.15,37500.0,18.1888,18.2108,18.1833,18.2108,37500.0
2006-09-22 14:05:00,33.14,33.15,33.14,33.14,14800.0,18.2053,18.2108,18.2053,18.2053,14800.0
2006-09-22 14:10:00,33.15,33.15,33.12,33.14,21200.0,18.2108,18.2108,18.1943,18.2053,21200.0
2006-09-22 14:15:00,33.14,33.14,33.13,33.14,8900.0,18.2053,18.2053,18.1998,18.2053,8900.0
2006-09-22 14:20:00,33.14,33.14,33.13,33.14,28100.0,18.2053,18.2053,18.1998,18.2053,28100.0
2006-09-22 14:25:00,33.14,33.15,33.14,33.15,10200.0,18.2053,18.2108,18.2053,18.2108,10200.0
2006-09-22 14:30:00,33.15,33.15,33.11,33.12,36300.0,18.2108,18.2108,18.1888,18.1943,36300.0
2006-09-22 14:35:00,33.12,33.12,33.09,33.11,48000.0,18.1943,18.1943,18.1778,18.1888,48000.0
2006-09-22 14:40:00,33.11,33.12,33.08,33.09,39500.0,18.1888,18.1943,18.1723,18.1778,39500.0
2006-09-22 14:45:00,33.1,33.13,33.09,33.12,32300.0,18.1833,18.1998,18.1778,18.1943,32300.0
2006-09-22 14:50:00,33.13,33.15,33.12,33.14,27500.0,18.1998,18.2108,18.1943,18.2053,27500.0
2006-09-22 14:55:00,33.15,33.15,33.13,33.14,23500.0,18.2108,18.2108,18.1998,18.2053,23500.0
2006-09-22 15:00:00,33.14,33.15,33.11,33.12,52200.0,18.2053,18.2108,18.1888,18.1943,52200.0
2006-09-22 15:05:00,33.11,33.13,33.11,33.13,81800.0,18.1888,18.1998,18.1888,18.1998,81800.0
2006-09-22 15:10:00,33.12,33.15,33.12,33.15,45600.0,18.1943,18.2108,18.1943,18.2108,45600.0
2006-09-22 15:15:00,33.15,33.21,33.14,33.21,135400.0,18.2108,18.2437,18.2053,18.2437,135400.0
2006-09-22 15:20:00,33.21,33.22,33.19,33.19,52100.0,18.2437,18.2492,18.2327,18.2327,52100.0
2006-09-22 15:25:00,33.19,33.21,33.18,33.2,54300.0,18.2327,18.2437,18.2272,18.2382,54300.0
2006-09-22 15:30:00,33.21,33.21,33.2,33.21,30200.0,18.2437,18.2437,18.2382,18.2437,30200.0
2006-09-22 15:35:00,33.2,33.2,33.17,33.18,68400.0,18.2382,18.2382,18.2217,18.2272,68400.0
2006-09-22 15:40:00,33.18,33.18,33.17,33.17,35100.0,18.2272,18.2272,18.2217,18.2217,35100.0
2006-09-22 15:45:00,33.17,33.18,33.14,33.14,47500.0,18.2217,18.2272,18.2053,18.2053,47500.0
2006-09-22 15:50:00,33.12,33.15,33.12,33.15,120300.0,18.1943,18.2108,18.1943,18.2108,120300.0
2006-09-22 15:55:00,33.15,33.15,33.14,33.15,44800.0,18.2108,18.2108,18.2053,18.2108,44800.0
2006-09-25 09:30:00,33.25,33.26,33.2,33.26,92700.0,18.2657,18.2712,18.2382,18.2712,92700.0
2006-09-25 09:35:00,33.27,33.33,33.27,33.3,21200.0,18.2767,18.3096,18.2767,18.2932,21200.0
2006-09-25 09:40:00,33.3,33.35,33.3,33.34,18900.0,18.2932,18.3206,18.2932,18.3151,18900.0
2006-09-25 09:45:00,33.35,33.36,33.3,33.31,54300.0,18.3206,18.3261,18.2932,18.2987,54300.0
2006-09-25 09:50:00,33.31,33.31,33.3,33.31,51100.0,18.2987,18.2987,18.2932,18.2987,51100.0
2006-09-25 09:55:00,33.3,33.32,33.27,33.28,70200.0,18.2932,18.3041,18.2767,18.2822,70200.0
2006-09-25 10:00:00,33.28,33.32,33.28,33.32,86700.0,18.2822,18.3041,18.2822,18.3041,86700.0
2006-09-25 10:05:00,33.32,33.35,33.29,33.33,64700.0,18.3041,18.3206,18.2877,18.3096,64700.0
2006-09-25 10:10:00,33.33,33.33,33.25,33.28,36300.0,18.3096,18.3096,18.2657,18.2822,36300.0
2006-09-25 10:15:00,33.28,33.28,33.25,33.25,43800.0,18.2822,18.2822,18.2657,18.2657,43800.0
2006-09-25 10:20:00,33.25,33.27,33.22,33.27,48300.0,18.2657,18.2767,18.2492,18.2767,48300.0
2006-09-25 10:25:00,33.27,33.29,33.26,33.26,18800.0,18.2767,18.2877,18.2712,18.2712,18800.0
2006-09-25 10:30:00,33.26,33.27,33.2,33.2,100000.0,18.2712,18.2767,18.2382,18.2382,100000.0
2006-09-25 10:35:00,33.22,33.24,33.2,33.22,60500.0,18.2492,18.2602,18.2382,18.2492,60500.0
2006-09-25 10:40:00,33.22,33.23,33.19,33.19,24100.0,18.2492,18.2547,18.2327,18.2327,24100.0
2006-09-25 10:45:00,33.19,33.19,33.15,33.16,34800.0,18.2327,18.2327,18.2108,18.2162,34800.0
2006-09-25 10:50:00,33.16,33.2,33.15,33.19,32200.0,18.2162,18.2382,18.2108,18.2327,32200.0
2006-09-25 10:55:00,33.19,33.25,33.19,33.24,35900.0,18.2327,18.2657,18.2327,18.2602,35900.0
2006-09-25 11:00:00,33.24,33.25,33.24,33.24,74800.0,18.2602,18.2657,18.2602,18.2602,74800.0
2006-09-25 11:05:00,33.24,33.27,33.24,33.24,18700.0,18.2602,18.2767,18.2602,18.2602,18700.0
2006-09-25 11:10:00,33.24,33.24,33.21,33.22,14200.0,18.2602,18.2602,18.2437,18.2492,14200.0
2006-09-25 11:15:00,33.22,33.24,33.22,33.22,9400.0,18.2492,18.2602,18.2492,18.2492,9400.0
2006-09-25 11:20:00,33.22,33.26,33.21,33.26,39300.0,18.2492,18.2712,18.2437,18.2712,39300.0
2006-09-25 11:25:00,33.26,33.28,33.26,33.28,28900.0,18.2712,18.2822,18.2712,18.2822,28900.0
2006-09-25 11:30:00,33.28,33.29,33.26,33.27,58900.0,18.2822,18.2877,18.2712,18.2767,58900.0
2006-09-25 11:35:00,33.26,33.27,33.26,33.27,19200.0,18.2712,18.2767,18.2712,18.2767,19200.0
2006-09-25 11:40:00,33.26,33.27,33.26,33.27,10600.0,18.2712,18.2767,18.2712,18.2767,10600.0
2006-09-25 11:45:00,33.27,33.27,33.26,33.26,14500.0,18.2767,18.2767,18.2712,18.2712,14500.0
2006-09-25 11:50:00,33.27,33.27,33.26,33.26,19700.0,18.2767,18.2767,18.2712,18.2712,19700.0
2006-09-25 11:55:00,33.27,33.27,33.26,33.26,28400.0,18.2767,18.2767,18.2712,18.2712,28400.0
2006-09-25 12:00:00,33.26,33.27,33.23,33.23,29600.0,18.2712,18.2767,18.2547,18.2547,29600.0
2006-09-25 12:05:00,33.24,33.24,33.22,33.22,17200.0,18.2602,18.2602,18.2492,18.2492,17200.0
2006-09-25 12:10:00,33.23,33.23,33.2,33.23,24800.0,18.2547,18.2547,18.2382,18.2547,24800.0
2006-09-25 12:15:00,33.22,33.22,33.19,33.19,30000.0,18.2492,18.2492,18.2327,18.2327,30000.0
2006-09-25 12:20:00,33.19,33.22,33.18,33.22,47300.0,18.2327,18.2492,18.2272,18.2492,47300.0
2006-09-25 12:25:00,33.22,33.23,33.2,33.2,30900.0,18.2492,18.2547,18.2382,18.2382,30900.0
2006-09-25 12:30:00,33.21,33.23,33.2,33.22,26900.0,18.2437,18.2547,18.2382,18.2492,26900.0
2006-09-25 12:35:00,33.21,33.23,33.21,33.23,10000.0,18.2437,18.2547,18.2437,18.2547,10000.0
2006-09-25 12:40:00,33.23,33.24,33.21,33.22,15000.0,18.2547,18.2602,18.2437,18.2492,15000.0
2006-09-25 12:45:00,33.22,33.24,33.22,33.23,13000.0,18.2492,18.2602,18.2492,18.2547,13000.0
2006-09-25 12:50:00,33.23,33.25,33.23,33.24,52100.0,18.2547,18.2657,18.2547,18.2602,52100.0
2006-09-25 12:55:00,33.24,33.27,33.23,33.25,65800.0,18.2602,18.2767,18.2547,18.2657,65800.0
2006-09-25 13:00:00,33.25,33.28,33.24,33.27,54900.0,18.2657,18.2822,18.2602,18.2767,54900.0
2006-09-25 13:05:00,33.27,33.28,33.26,33.27,17400.0,18.2767,18.2822,18.2712,18.2767,17400.0
2006-09-25 13:10:00,33.27,33.28,33.26,33.28,44600.0,18.2767,18.2822,18.2712,18.2822,44600.0
2006-09-25 13:15:00,33.27,33.29,33.26,33.26,23400.0,18.2767,18.2877,18.2712,18.2712,23400.0
2006-09-25 13:20:00,33.26,33.27,33.25,33.25,21400.0,18.2712,18.2767,18.2657,18.2657,21400.0
2006-09-25 13:25:00,33.26,33.26,33.24,33.25,27400.0,18.2712,18.2712,18.2602,18.2657,27400.0
2006-09-25 13:30:00,33.25,33.25,33.23,33.24,15200.0,18.2657,18.2657,18.2547,18.2602,15200.0
2006-09-25 13:35:00,33.24,33.24,33.23,33.24,5600.0,18.2602,18.2602,18.2547,18.2602,5600.0
2006-09-25 13:40:00,33.23,33.27,33.23,33.26,40000.0,18.2547,18.2767,18.2547,18.2712,40000.0
2006-09-25 13:45:00,33.27,33.27,33.25,33.26,28300.0,18.2767,18.2767,18.2657,18.2712,28300.0
2006-09-25 13:50:00,33.27,33.28,33.26,33.28,25900.0,18.2767,18.2822,18.2712,18.2822,25900.0
2006-09-25 13:55:00,33.28,33.29,33.27,33.28,22600.0,18.2822,18.2877,18.2767,18.2822,22600.0
2006-09-25 14:00:00,33.27,33.29,33.27,33.29,20900.0,18.2767,18.2877,18.2767,18.2877,20900.0
2006-09-25 14:05:00,33.29,33.34,33.28,33.32,37000.0,18.2877,18.3151,18.2822,18.3041,37000.0
2006-09-25 14:10:00,33.31,33.33,33.31,33.33,36900.0,18.2987,18.3096,18.2987,18.3096,36900.0
2006-09-25 14:15:00,33.33,33.36,33.32,33.34,50000.0,18.3096,18.3261,18.3041,18.3151,50000.0
2006-09-25 14:20:00,33.33,33.34,33.31,33.34,72700.0,18.3096,18.3151,18.2987,18.3151,72700.0
2006-09-25 14:25:00,33.35,33.35,33.33,33.33,44300.0,18.3206,18.3206,18.3096,18.3096,44300.0
2006-09-25 14:30:00,33.33,33.34,33.32,33.33,45100.0,18.3096,18.3151,18.3041,18.3096,45100.0
2006-09-25 14:35:00,33.33,33.42,33.33,33.41,132300.0,18.3096,18.3591,18.3096,18.3536,132300.0
2006-09-25 14:40:00,33.41,33.41,33.38,33.39,39100.0,18.3536,18.3536,18.3371,18.3426,39100.0
2006-09-25 14:45:00,33.38,33.38,33.35,33.37,36300.0,18.3371,18.3371,18.3206,18.3316,36300.0
2006-09-25 14:50:00,33.38,33.38,33.32,33.34,49800.0,18.3371,18.3371,18.3041,18.3151,49800.0
2006-09-25 14:55:00,33.34,33.37,33.33,33.34,52300.0,18.3151,18.3316,18.3096,18.3151,52300.0
2006-09-25 15:00:00,33.34,33.35,33.34,33.35,43000.0,18.3151,18.3206,18.3151,18.3206,43000.0
2006-09-25 15:05:00,33.35,33.35,33.34,33.34,49800.0,18.3206,18.3206,18.3151,18.3151,49800.0
2006-09-25 15:10:00,33.34,33.35,33.32,33.35,70100.0,18.3151,18.3206,18.3041,18.3206,70100.0
2006-09-25 15:15:00,33.35,33.35,33.32,33.33,56800.0,18.3206,18.3206,18.3041,18.3096,56800.0
2006-09-25 15:20:00,33.33,33.33,33.31,33.32,43200.0,18.3096,18.3096,18.2987,18.3041,43200.0
2006-09-25 15:25:00,33.32,33.35,33.32,33.33,45500.0,18.3041,18.3206,18.3041,18.3096,45500.0
2006-09-25 15:30:00,33.34,33.34,33.32,33.33,44700.0,18.3151,18.3151,18.3041,18.3096,44700.0
2006-09-25 15:35:00,33.32,33.34,33.32,33.33,41100.0,18.3041,18.3151,18.3041,18.3096,41100.0
2006-09-25 15:40:00,33.34,33.34,33.29,33.31,99900.0,18.3151,18.3151,18.2877,18.2987,99900.0
2006-09-25 15:45:00,33.31,33.31,33.28,33.28,87000.0,18.2987,18.2987,18.2822,18.2822,87000.0
2006-09-25 15:50:00,33.29,33.29,33.26,33.26,109000.0,18.2877,18.2877,18.2712,18.2712,109000.0
2006-09-25 15:55:00,33.27,33.27,33.26,33.27,123400.0,18.2767,18.2767,18.2712,18.2767,123400.0
2006-09-26 09:30:00,33.32,33.33,33.25,33.26,100700.0,18.3041,18.3096,18.2657,18.2712,100700.0
2006-09-26 09:35:00,33.25,33.25,33.15,33.22,61800.0,18.2657,18.2657,18.2108,18.2492,61800.0
2006-09-26 09:40:00,33.23,33.25,33.19,33.19,48500.0,18.2547,18.2657,18.2327,18.2327,48500.0
2006-09-26 09:45:00,33.2,33.2,33.18,33.18,68000.0,18.2382,18.2382,18.2272,18.2272,68000.0
2006-09-26 09:50:00,33.19,33.19,33.17,33.18,28900.0,18.2327,18.2327,18.2217,18.2272,28900.0
2006-09-26 09:55:00,33.18,33.18,33.14,33.15,67100.0,18.2272,18.2272,18.2053,18.2108,67100.0
2006-09-26 10:00:00,33.16,33.23,33.14,33.23,93400.0,18.2162,18.2547,18.2053,18.2547,93400.0
2006-09-26 10:05:00,33.24,33.3,33.23,33.29,58300.0,18.2602,18.2932,18.2547,18.2877,58300.0
2006-09-26 10:10:00,33.28,33.29,33.27,33.27,25200.0,18.2822,18.2877,18.2767,18.2767,25200.0
2006-09-26 10:15:00,33.26,33.26,33.23,33.25,30300.0,18.2712,18.2712,18.2547,18.2657,30300.0
2006-09-26 10:20:00,33.25,33.28,33.25,33.27,26500.0,18.2657,18.2822,18.2657,18.2767,26500.0
2006-09-26 10:25:00,33.27,33.33,33.27,33.33,37000.0,18.2767,18.3096,18.2767,18.3096,37000.0
2006-09-26 10:30:00,33.33,33.33,33.28,33.29,44800.0,18.3096,18.3096,18.2822,18.2877,44800.0
2006-09-26 10:35:00,33.29,33.29,33.26,33.26,26000.0,18.2877,18.2877,18.2712,18.2712,26000.0
2006-09-26 10:40:00,33.27,33.27,33.26,33.27,31200.0,18.2767,18.2767,18.2712,18.2767,31200.0
2006-09-26 10:45:00,33.27,33.29,33.26,33.26,32800.0,18.2767,18.2877,18.2712,18.2712,32800.0
2006-09-26 10:50:00,33.27,33.27,33.25,33.26,48400.0,18.2767,18.2767,18.2657,18.2712,48400.0
2006-09-26 10:55:00,33.26,33.28,33.25,33.27,32000.0,18.2712,18.2822,18.2657,18.2767,32000.0
2006-09-26 11:00:00,33.26,33.28,33.26,33.28,22400.0,18.2712,18.2822,18.2712,18.2822,22400.0
2006-09-26 11:05:00,33.28,33.31,33.27,33.31,24400.0,18.2822,18.2987,18.2767,18.2987,24400.0
2006-09-26 11:10:00,33.31,33.31,33.29,33.29,24000.0,18.2987,18.2987,18.2877,18.2877,24000.0
2006-09-26 11:15:00,33.3,33.3,33.29,33.29,24900.0,18.2932,18.2932,18.2877,18.2877,24900.0
2006-09-26 11:20:00,33.29,33.29,33.25,33.26,21700.0,18.2877,18.2877,18.2657,18.2712,21700.0
2006-09-26 11:25:00,33.26,33.26,33.21,33.22,72400.0,18.2712,18.2712,18.2437,18.2492,72400.0
2006-09-26 11:30:00,33.21,33.22,33.2,33.21,42000.0,18.2437,18.2492,18.2382,18.2437,42000.0
2006-09-26 11:35:00,33.21,33.22,33.21,33.22,20300.0,18.2437,18.2492,18.2437,18.2492,20300.0
2006-09-26 11:40:00,33.24,33.24,33.18,33.19,120300.0,18.2602,18.2602,18.2272,18.2327,120300.0
2006-09-26 11:45:00,33.18,33.18,33.14,33.15,36700.0,18.2272,18.2272,18.2053,18.2108,36700.0
2006-09-26 11:50:00,33.15,33.16,33.14,33.16,49800.0,18.2108,18.2162,18.2053,18.2162,49800.0
2006-09-26 11:55:00,33.16,33.16,33.13,33.13,23800.0,18.2162,18.2162,18.1998,18.1998,23800.0
2006-09-26 12:00:00,33.13,33.15,33.12,33.15,64100.0,18.1998,18.2108,18.1943,18.2108,64100.0
2006-09-26 12:05:00,33.15,33.16,33.14,33.16,24700.0,18.2108,18.2162,18.2053,18.2162,24700.0
2006-09-26 12:10:00,33.15,33.18,33.15,33.18,66100.0,18.2108,18.2272,18.2108,18.2272,66100.0
2006-09-26 12:15:00,33.18,33.21,33.17,33.21,42800.0,18.2272,18.2437,18.2217,18.2437,42800.0
2006-09-26 12:20:00,33.21,33.22,33.2,33.21,27100.0,18.2437,18.2492,18.2382,18.2437,27100.0
2006-09-26 12:25:00,33.22,33.24,33.21,33.23,24300.0,18.2492,18.2602,18.2437,18.2547,24300.0
2006-09-26 12:30:00,33.24,33.26,33.23,33.25,23500.0,18.2602,18.2712,18.2547,18.2657,23500.0
2006-09-26 12:35:00,33.25,33.25,33.24,33.24,21400.0,18.2657,18.2657,18.2602,18.2602,21400.0
2006-09-26 12:40:00,33.24,33.24,33.22,33.23,23900.0,18.2602,18.2602,18.2492,18.2547,23900.0
2006-09-26 12:45:00,33.22,33.23,33.19,33.2,26000.0,18.2492,18.2547,18.2327,18.2382,26000.0
2006-09-26 12:50:00,33.2,33.2,33.18,33.18,16500.0,18.2382,18.2382,18.2272,18.2272,16500.0
2006-09-26 12:55:00,33.17,33.18,33.16,33.18,53700.0,18.2217,18.2272,18.2162,18.2272,53700.0
2006-09-26 13:00:00,33.18,33.18,33.17,33.18,60400.0,18.2272,18.2272,18.2217,18.2272,60400.0
2006-09-26 13:05:00,33.17,33.18,33.17,33.18,15000.0,18.2217,18.2272,18.2217,18.2272,15000.0
2006-09-26 13:10:00,33.18,33.19,33.17,33.19,44100.0,18.2272,18.2327,18.2217,18.2327,44100.0
2006-09-26 13:15:00,33.19,33.21,33.19,33.21,34200.0,18.2327,18.2437,18.2327,18.2437,34200.0
2006-09-26 13:20:00,33.21,33.23,33.21,33.23,29100.0,18.2437,18.2547,18.2437,18.2547,29100.0
2006-09-26 13:25:00,33.23,33.24,33.22,33.23,26500.0,18.2547,18.2602,18.2492,18.2547,26500.0
2006-09-26 13:30:00,33.24,33.26,33.23,33.25,27400.0,18.2602,18.2712,18.2547,18.2657,27400.0
2006-09-26 13:35:00,33.25,33.25,33.24,33.25,138500.0,18.2657,18.2657,18.2602,18.2657,138500.0
2006-09-26 13:40:00,33.24,33.25,33.23,33.24,18100.0,18.2602,18.2657,18.2547,18.2602,18100.0
2006-09-26 13:45:00,33.23,33.24,33.23,33.24,20700.0,18.2547,18.2602,18.2547,18.2602,20700.0
2006-09-26 13:50:00,33.24,33.25,33.24,33.25,86200.0,18.2602,18.2657,18.2602,18.2657,86200.0
2006-09-26 13:55:00,33.24,33.26,33.23,33.24,96900.0,18.2602,18.2712,18.2547,18.2602,96900.0
2006-09-26 14:00:00,33.24,33.25,33.23,33.23,42700.0,18.2602,18.2657,18.2547,18.2547,42700.0
2006-09-26 14:05:00,33.24,33.25,33.22,33.24,51300.0,18.2602,18.2657,18.2492,18.2602,51300.0
2006-09-26 14:10:00,33.24,33.24,33.23,33.24,30700.0,18.2602,18.2602,18.2547,18.2602,30700.0
2006-09-26 14:15:00,33.23,33.24,33.18,33.18,174900.0,18.2547,18.2602,18.2272,18.2272,174900.0
2006-09-26 14:20:00,33.19,33.22,33.18,33.22,20600.0,18.2327,18.2492,18.2272,18.2492,20600.0
2006-09-26 14:25:00,33.22,33.23,33.21,33.22,27800.0,18.2492,18.2547,18.2437,18.2492,27800.0
2006-09-26 14:30:00,33.22,33.24,33.22,33.24,70500.0,18.2492,18.2602,18.2492,18.2602,70500.0
2006-09-26 14:35:00,33.23,33.24,33.23,33.23,41400.0,18.2547,18.2602,18.2547,18.2547,41400.0
2006-09-26 14:40:00,33.23,33.25,33.23,33.23,40000.0,18.2547,18.2657,18.2547,18.2547,40000.0
2006-09-26 14:45:00,33.24,33.24,33.23,33.23,46400.0,18.2602,18.2602,18.2547,18.2547,46400.0
2006-09-26 14:50:00,33.24,33.25,33.23,33.25,40400.0,18.2602,18.2657,18.2547,18.2657,40400.0
2006-09-26 14:55:00,33.25,33.25,33.24,33.25,26100.0,18.2657,18.2657,18.2602,18.2657,26100.0
2006-09-26 15:00:00,33.24,33.25,33.23,33.24,511900.0,18.2602,18.2657,18.2547,18.2602,511900.0
2006-09-26 15:05:00,33.23,33.25,33.23,33.24,42000.0,18.2547,18.2657,18.2547,18.2602,42000.0
2006-09-26 15:10:00,33.25,33.25,33.24,33.24,20000.0,18.2657,18.2657,18.2602,18.2602,20000.0
2006-09-26 15:15:00,33.25,33.25,33.24,33.25,22900.0,18.2657,18.2657,18.2602,18.2657,22900.0
2006-09-26 15:20:00,33.25,33.25,33.24,33.25,29300.0,18.2657,18.2657,18.2602,18.2657,29300.0
2006-09-26 15:25:00,33.25,33.25,33.24,33.25,25100.0,18.2657,18.2657,18.2602,18.2657,25100.0
2006-09-26 15:30:00,33.25,33.29,33.24,33.29,100300.0,18.2657,18.2877,18.2602,18.2877,100300.0
2006-09-26 15:35:00,33.29,33.31,33.28,33.31,68700.0,18.2877,18.2987,18.2822,18.2987,68700.0
2006-09-26 15:40:00,33.31,33.32,33.29,33.29,97400.0,18.2987,18.3041,18.2877,18.2877,97400.0
2006-09-26 15:45:00,33.29,33.31,33.29,33.31,108000.0,18.2877,18.2987,18.2877,18.2987,108000.0
2006-09-26 15:50:00,33.31,33.32,33.25,33.29,208300.0,18.2987,18.3041,18.2657,18.2877,208300.0
2006-09-26 15:55:00,33.29,33.3,33.28,33.3,112300.0,18.2877,18.2932,18.2822,18.2932,112300.0
2006-09-27 09:30:00,33.01,33.25,32.95,33.06,110500.0,18.3142,18.4474,18.2809,18.3419,110500.0
2006-09-27 09:35:00,33.07,33.1,33.03,33.03,28800.0,18.3475,18.3641,18.3253,18.3253,28800.0
2006-09-27 09:40:00,33.04,33.11,33.04,33.11,130300.0,18.3308,18.3697,18.3308,18.3697,130300.0
2006-09-27 09:45:00,33.11,33.14,33.09,33.1,42400.0,18.3697,18.3863,18.3586,18.3641,42400.0
2006-09-27 09:50:00,33.1,33.11,33.04,33.08,58400.0,18.3641,18.3697,18.3308,18.353,58400.0
2006-09-27 09:55:00,33.08,33.13,33.08,33.12,20800.0,18.353,18.3808,18.353,18.3752,20800.0
2006-09-27 10:00:00,33.13,33.19,33.13,33.16,88200.0,18.3808,18.4141,18.3808,18.3974,88200.0
2006-09-27 10:05:00,33.16,34.0,33.1,33.1,97100.0,18.3974,18.8635,18.3641,18.3641,97100.0
2006-09-27 10:10:00,33.1,33.11,33.09,33.1,56300.0,18.3641,18.3697,18.3586,18.3641,56300.0
2006-09-27 10:15:00,33.1,33.11,33.09,33.11,57300.0,18.3641,18.3697,18.3586,18.3697,57300.0
2006-09-27 10:20:00,33.11,33.15,33.1,33.13,207900.0,18.3697,18.3919,18.3641,18.3808,207900.0
2006-09-27 10:25:00,33.12,33.16,33.12,33.16,37400.0,18.3752,18.3974,18.3752,18.3974,37400.0
2006-09-27 10:30:00,33.15,33.2,33.15,33.19,29300.0,18.3919,18.4196,18.3919,18.4141,29300.0
2006-09-27 10:35:00,33.2,33.26,33.19,33.25,87600.0,18.4196,18.4529,18.4141,18.4474,87600.0
2006-09-27 10:40:00,33.25,33.26,33.24,33.25,139400.0,18.4474,18.4529,18.4418,18.4474,139400.0
2006-09-27 10:45:00,33.25,33.25,33.22,33.22,84700.0,18.4474,18.4474,18.4307,18.4307,84700.0
2006-09-27 10:50:00,33.21,33.25,33.2,33.21,110700.0,18.4252,18.4474,18.4196,18.4252,110700.0
2006-09-27 10:55:00,33.21,33.22,33.2,33.21,84300.0,18.4252,18.4307,18.4196,18.4252,84300.0
2006-09-27 11:00:00,33.21,33.21,33.19,33.2,62600.0,18.4252,18.4252,18.4141,18.4196,62600.0
2006-09-27 11:05:00,33.19,33.2,33.18,33.2,18800.0,18.4141,18.4196,18.4085,18.4196,18800.0
2006-09-27 11:10:00,33.19,33.21,33.17,33.18,39900.0,18.4141,18.4252,18.403,18.4085,39900.0
2006-09-27 11:15:00,33.18,33.18,33.15,33.16,22900.0,18.4085,18.4085,18.3919,18.3974,22900.0
2006-09-27 11:20:00,33.16,33.18,33.16,33.17,46400.0,18.3974,18.4085,18.3974,18.403,46400.0
2006-09-27 11:25:00,33.17,33.19,33.17,33.19,44900.0,18.403,18.4141,18.403,18.4141,44900.0
2006-09-27 11:30:00,33.19,33.22,33.19,33.21,30200.0,18.4141,18.4307,18.4141,18.4252,30200.0
2006-09-27 11:35:00,33.21,33.24,33.2,33.24,285700.0,18.4252,18.4418,18.4196,18.4418,285700.0
2006-09-27 11:40:00,33.23,33.24,33.23,33.24,34100.0,18.4363,18.4418,18.4363,18.4418,34100.0
2006-09-27 11:45:00,33.24,33.25,33.23,33.25,27300.0,18.4418,18.4474,18.4363,18.4474,27300.0
2006-09-27 11:50:00,33.24,33.25,33.24,33.25,24200.0,18.4418,18.4474,18.4418,18.4474,24200.0
2006-09-27 11:55:00,33.24,33.25,33.24,33.25,13700.0,18.4418,18.4474,18.4418,18.4474,13700.0
2006-09-27 12:00:00,33.25,33.25,33.24,33.25,15000.0,18.4474,18.4474,18.4418,18.4474,15000.0
2006-09-27 12:05:00,33.25,33.25,33.22,33.22,50100.0,18.4474,18.4474,18.4307,18.4307,50100.0
2006-09-27 12:10:00,33.22,33.22,33.2,33.21,44400.0,18.4307,18.4307,18.4196,18.4252,44400.0
2006-09-27 12:15:00,33.21,33.25,33.2,33.22,235900.0,18.4252,18.4474,18.4196,18.4307,235900.0
2006-09-27 12:20:00,33.25,33.28,33.22,33.28,124400.0,18.4474,18.464,18.4307,18.464,124400.0
2006-09-27 12:25:00,33.29,33.3,33.26,33.26,87700.0,18.4695,18.4751,18.4529,18.4529,87700.0
2006-09-27 12:30:00,33.26,33.28,33.26,33.27,52100.0,18.4529,18.464,18.4529,18.4585,52100.0
2006-09-27 12:35:00,33.28,33.28,33.24,33.27,65000.0,18.464,18.464,18.4418,18.4585,65000.0
2006-09-27 12:40:00,33.26,33.27,33.26,33.27,11600.0,18.4529,18.4585,18.4529,18.4585,11600.0
2006-09-27 12:45:00,33.26,33.27,33.26,33.27,49000.0,18.4529,18.4585,18.4529,18.4585,49000.0
2006-09-27 12:50:00,33.27,33.28,33.26,33.28,75800.0,18.4585,18.464,18.4529,18.464,75800.0
2006-09-27 12:55:00,33.28,33.3,33.28,33.3,99800.0,18.464,18.4751,18.464,18.4751,99800.0
2006-09-27 13:00:00,33.3,33.31,33.29,33.29,37200.0,18.4751,18.4806,18.4695,18.4695,37200.0
2006-09-27 13:05:00,33.29,33.3,33.28,33.28,18300.0,18.4695,18.4751,18.464,18.464,18300.0
2006-09-27 13:10:00,33.28,33.29,33.24,33.27,76000.0,18.464,18.4695,18.4418,18.4585,76000.0
2006-09-27 13:15:00,33.26,33.28,33.25,33.28,38600.0,18.4529,18.464,18.4474,18.464,38600.0
2006-09-27 13:20:00,33.28,33.28,33.27,33.28,13200.0,18.464,18.464,18.4585,18.464,13200.0
2006-09-27 13:25:00,33.28,33.28,33.27,33.27,20400.0,18.464,18.464,18.4585,18.4585,20400.0
2006-09-27 13:30:00,33.28,33.28,33.24,33.25,61700.0,18.464,18.464,18.4418,18.4474,61700.0
2006-09-27 13:35:00,33.25,33.26,33.23,33.23,35300.0,18.4474,18.4529,18.4363,18.4363,35300.0
2006-09-27 13:40:00,33.23,33.25,33.23,33.24,22500.0,18.4363,18.4474,18.4363,18.4418,22500.0
2006-09-27 13:45:00,33.24,33.27,33.23,33.24,56500.0,18.4418,18.4585,18.4363,18.4418,56500.0
2006-09-27 13:50:00,33.24,33.24,33.23,33.24,15000.0,18.4418,18.4418,18.4363,18.4418,15000.0
2006-09-27 13:55:00,33.24,33.24,33.23,33.24,29700.0,18.4418,18.4418,18.4363,18.4418,29700.0
2006-09-27 14:00:00,33.23,33.24,33.22,33.22,29100.0,18.4363,18.4418,18.4307,18.4307,29100.0
2006-09-27 14:05:00,33.23,33.26,33.22,33.25,39700.0,18.4363,18.4529,18.4307,18.4474,39700.0
2006-09-27 14:10:00,33.25,33.26,33.22,33.24,35200.0,18.4474,18.4529,18.4307,18.4418,35200.0
2006-09-27 14:15:00,33.23,33.25,33.22,33.25,81900.0,18.4363,18.4474,18.4307,18.4474,81900.0
2006-09-27 14:20:00,33.24,33.25,33.24,33.24,19000.0,18.4418,18.4474,18.4418,18.4418,19000.0
2006-09-27 14:25:00,33.24,33.25,33.23,33.23,29500.0,18.4418,18.4474,18.4363,18.4363,29500.0
2006-09-27 14:30:00,33.24,33.24,33.2,33.21,54400.0,18.4418,18.4418,18.4196,18.4252,54400.0
2006-09-27 14:35:00,33.22,33.24,33.21,33.21,56400.0,18.4307,18.4418,18.4252,18.4252,56400.0
2006-09-27 14:40:00,33.21,33.21,33.17,33.18,41200.0,18.4252,18.4252,18.403,18.4085,41200.0
2006-09-27 14:45:00,33.18,33.19,33.17,33.19,28500.0,18.4085,18.4141,18.403,18.4141,28500.0
2006-09-27 14:50:00,33.19,33.2,33.18,33.2,20800.0,18.4141,18.4196,18.4085,18.4196,20800.0
2006-09-27 14:55:00,33.2,33.21,33.19,33.21,41400.0,18.4196,18.4252,18.4141,18.4252,41400.0
2006-09-27 15:00:00,33.21,33.21,33.2,33.2,17900.0,18.4252,18.4252,18.4196,18.4196,17900.0
2006-09-27 15:05:00,33.21,33.23,33.18,33.18,125000.0,18.4252,18.4363,18.4085,18.4085,125000.0
2006-09-27 15:10:00,33.17,33.18,33.17,33.17,29000.0,18.403,18.4085,18.403,18.403,29000.0
2006-09-27 15:15:00,33.18,33.2,33.17,33.2,62600.0,18.4085,18.4196,18.403,18.4196,62600.0
2006-09-27 15:20:00,33.19,33.2,33.17,33.17,83600.0,18.4141,18.4196,18.403,18.403,83600.0
2006-09-27 15:25:00,33.18,33.18,33.15,33.17,70300.0,18.4085,18.4085,18.3919,18.403,70300.0
2006-09-27 15:30:00,33.18,33.2,33.17,33.18,84100.0,18.4085,18.4196,18.403,18.4085,84100.0
2006-09-27 15:35:00,33.19,33.19,33.18,33.19,61300.0,18.4141,18.4141,18.4085,18.4141,61300.0
2006-09-27 15:40:00,33.19,33.19,33.17,33.18,65800.0,18.4141,18.4141,18.403,18.4085,65800.0
2006-09-27 15:45:00,33.18,33.18,33.16,33.16,120200.0,18.4085,18.4085,18.3974,18.3974,120200.0
2006-09-27 15:50:00,33.16,33.23,33.15,33.2,328900.0,18.3974,18.4363,18.3919,18.4196,328900.0
2006-09-27 15:55:00,33.21,33.21,33.19,33.2,158500.0,18.4252,18.4252,18.4141,18.4196,158500.0
2006-09-28 09:30:00,33.19,33.2,33.15,33.16,61500.0,18.4141,18.4196,18.3919,18.3974,61500.0
2006-09-28 09:35:00,33.17,33.2,33.15,33.19,22000.0,18.403,18.4196,18.3919,18.4141,22000.0
2006-09-28 09:40:00,33.19,33.19,33.17,33.17,48200.0,18.4141,18.4141,18.403,18.403,48200.0
2006-09-28 09:45:00,33.18,33.18,33.12,33.14,21100.0,18.4085,18.4085,18.3752,18.3863,21100.0
2006-09-28 09:50:00,33.14,33.16,33.13,33.16,61200.0,18.3863,18.3974,18.3808,18.3974,61200.0
2006-09-28 09:55:00,33.16,33.16,33.13,33.14,22100.0,18.3974,18.3974,18.3808,18.3863,22100.0
2006-09-28 10:00:00,33.13,33.18,33.13,33.18,29600.0,18.3808,18.4085,18.3808,18.4085,29600.0
2006-09-28 10:05:00,33.18,33.19,33.18,33.18,13300.0,18.4085,18.4141,18.4085,18.4085,13300.0
2006-09-28 10:10:00,33.19,33.19,33.16,33.18,26200.0,18.4141,18.4141,18.3974,18.4085,26200.0
2006-09-28 10:15:00,33.16,33.19,33.16,33.19,25700.0,18.3974,18.4141,18.3974,18.4141,25700.0
2006-09-28 10:20:00,33.18,33.19,33.17,33.17,11900.0,18.4085,18.4141,18.403,18.403,11900.0
2006-09-28 10:25:00,33.17,33.2,33.17,33.17,20100.0,18.403,18.4196,18.403,18.403,20100.0
2006-09-28 10:30:00,33.18,33.19,33.16,33.18,19600.0,18.4085,18.4141,18.3974,18.4085,19600.0
2006-09-28 10:35:00,33.17,33.2,33.17,33.17,27700.0,18.403,18.4196,18.403,18.403,27700.0
2006-09-28 10:40:00,33.17,33.18,33.15,33.18,14600.0,18.403,18.4085,18.3919,18.4085,14600.0
2006-09-28 10:45:00,33.18,33.18,33.16,33.17,18700.0,18.4085,18.4085,18.3974,18.403,18700.0
2006-09-28 10:50:00,33.17,33.17,33.16,33.17,6700.0,18.403,18.403,18.3974,18.403,6700.0
2006-09-28 10:55:00,33.16,33.19,33.16,33.18,78000.0,18.3974,18.4141,18.3974,18.4085,78000.0
2006-09-28 11:00:00,33.18,33.18,33.17,33.18,10200.0,18.4085,18.4085,18.403,18.4085,10200.0
2006-09-28 11:05:00,33.18,33.19,33.17,33.19,29000.0,18.4085,18.4141,18.403,18.4141,29000.0
2006-09-28 11:10:00,33.19,33.19,33.17,33.18,46100.0,18.4141,18.4141,18.403,18.4085,46100.0
2006-09-28 11:15:00,33.18,33.18,33.17,33.17,31700.0,18.4085,18.4085,18.403,18.403,31700.0
2006-09-28 11:20:00,33.18,33.2,33.18,33.2,29800.0,18.4085,18.4196,18.4085,18.4196,29800.0
2006-09-28 11:25:00,33.2,33.2,33.18,33.18,38400.0,18.4196,18.4196,18.4085,18.4085,38400.0
2006-09-28 11:30:00,33.19,33.2,33.18,33.2,13600.0,18.4141,18.4196,18.4085,18.4196,13600.0
2006-09-28 11:35:00,33.2,33.22,33.19,33.22,20700.0,18.4196,18.4307,18.4141,18.4307,20700.0
2006-09-28 11:40:00,33.21,33.21,33.2,33.2,11800.0,18.4252,18.4252,18.4196,18.4196,11800.0
2006-09-28 11:45:00,33.2,33.25,33.2,33.23,152500.0,18.4196,18.4474,18.4196,18.4363,152500.0
2006-09-28 11:50:00,33.24,33.25,33.22,33.24,188200.0,18.4418,18.4474,18.4307,18.4418,188200.0
2006-09-28 11:55:00,33.24,33.25,33.23,33.24,184500.0,18.4418,18.4474,18.4363,18.4418,184500.0
2006-09-28 12:00:00,33.23,33.25,33.21,33.21,80200.0,18.4363,18.4474,18.4252,18.4252,80200.0
2006-09-28 12:05:00,33.2,33.23,33.2,33.22,189900.0,18.4196,18.4363,18.4196,18.4307,189900.0
2006-09-28 12:10:00,33.22,33.25,33.22,33.25,56900.0,18.4307,18.4474,18.4307,18.4474,56900.0
2006-09-28 12:15:00,33.24,33.24,33.23,33.24,39900.0,18.4418,18.4418,18.4363,18.4418,39900.0
2006-09-28 12:20:00,33.23,33.24,33.22,33.23,24400.0,18.4363,18.4418,18.4307,18.4363,24400.0
2006-09-28 12:25:00,33.24,33.24,33.23,33.24,20100.0,18.4418,18.4418,18.4363,18.4418,20100.0
2006-09-28 12:30:00,33.24,33.25,33.23,33.24,15100.0,18.4418,18.4474,18.4363,18.4418,15100.0
2006-09-28 12:35:00,33.24,33.25,33.24,33.25,11400.0,18.4418,18.4474,18.4418,18.4474,11400.0
2006-09-28 12:40:00,33.24,33.24,33.23,33.23,20500.0,18.4418,18.4418,18.4363,18.4363,20500.0
2006-09-28 12:45:00,33.23,33.24,33.23,33.24,26400.0,18.4363,18.4418,18.4363,18.4418,26400.0
2006-09-28 12:50:00,33.24,33.25,33.23,33.25,24700.0,18.4418,18.4474,18.4363,18.4474,24700.0
2006-09-28 12:55:00,33.25,33.25,33.24,33.24,12900.0,18.4474,18.4474,18.4418,18.4418,12900.0
2006-09-28 13:00:00,33.25,33.25,33.24,33.25,56600.0,18.4474,18.4474,18.4418,18.4474,56600.0
2006-09-28 13:05:00,33.24,33.24,33.23,33.23,17600.0,18.4418,18.4418,18.4363,18.4363,17600.0
2006-09-28 13:10:00,33.24,33.24,33.23,33.23,2500.0,18.4418,18.4418,18.4363,18.4363,2500.0
2006-09-28 13:15:00,33.24,33.24,33.23,33.23,8700.0,18.4418,18.4418,18.4363,18.4363,8700.0
2006-09-28 13:20:00,33.24,33.25,33.23,33.25,48700.0,18.4418,18.4474,18.4363,18.4474,48700.0
2006-09-28 13:25:00,33.24,33.26,33.24,33.24,32000.0,18.4418,18.4529,18.4418,18.4418,32000.0
2006-09-28 13:30:00,33.24,33.25,33.24,33.25,8400.0,18.4418,18.4474,18.4418,18.4474,8400.0
2006-09-28 13:35:00,33.24,33.25,33.24,33.25,10700.0,18.4418,18.4474,18.4418,18.4474,10700.0
2006-09-28 13:40:00,33.24,33.25,33.23,33.24,10400.0,18.4418,18.4474,18.4363,18.4418,10400.0
2006-09-28 13:45:00,33.24,33.25,33.24,33.25,5200.0,18.4418,18.4474,18.4418,18.4474,5200.0
2006-09-28 13:50:00,33.25,33.25,33.24,33.24,14600.0,18.4474,18.4474,18.4418,18.4418,14600.0
2006-09-28 13:55:00,33.24,33.25,33.2,33.2,27200.0,18.4418,18.4474,18.4196,18.4196,27200.0
2006-09-28 14:00:00,33.2,33.21,33.2,33.2,19600.0,18.4196,18.4252,18.4196,18.4196,19600.0
2006-09-28 14:05:00,33.2,33.22,33.2,33.22,27200.0,18.4196,18.4307,18.4196,18.4307,27200.0
2006-09-28 14:10:00,33.23,33.24,33.23,33.23,27300.0,18.4363,18.4418,18.4363,18.4363,27300.0
2006-09-28 14:15:00,33.24,33.25,33.23,33.25,52000.0,18.4418,18.4474,18.4363,18.4474,52000.0
2006-09-28 14:20:00,33.25,33.25,33.24,33.25,15100.0,18.4474,18.4474,18.4418,18.4474,15100.0
2006-09-28 14:25:00,33.24,33.26,33.24,33.26,14200.0,18.4418,18.4529,18.4418,18.4529,14200.0
2006-09-28 14:30:00,33.25,33.26,33.23,33.24,22000.0,18.4474,18.4529,18.4363,18.4418,22000.0
2006-09-28 14:35:00,33.24,33.24,33.22,33.23,12300.0,18.4418,18.4418,18.4307,18.4363,12300.0
2006-09-28 14:40:00,33.24,33.26,33.23,33.26,16500.0,18.4418,18.4529,18.4363,18.4529,16500.0
2006-09-28 14:45:00,33.25,33.26,33.25,33.26,6300.0,18.4474,18.4529,18.4474,18.4529,6300.0
2006-09-28 14:50:00,33.26,33.26,33.25,33.25,7500.0,18.4529,18.4529,18.4474,18.4474,7500.0
2006-09-28 14:55:00,33.25,33.26,33.25,33.26,9900.0,18.4474,18.4529,18.4474,18.4529,9900.0
2006-09-28 15:00:00,33.26,33.26,33.2,33.25,70900.0,18.4529,18.4529,18.4196,18.4474,70900.0
2006-09-28 15:05:00,33.25,33.26,33.25,33.26,45600.0,18.4474,18.4529,18.4474,18.4529,45600.0
2006-09-28 15:10:00,33.26,33.27,33.25,33.27,21000.0,18.4529,18.4585,18.4474,18.4585,21000.0
2006-09-28 15:15:00,33.27,33.27,33.26,33.26,17400.0,18.4585,18.4585,18.4529,18.4529,17400.0
2006-09-28 15:20:00,33.26,33.26,33.25,33.26,12200.0,18.4529,18.4529,18.4474,18.4529,12200.0
2006-09-28 15:25:00,33.25,33.26,33.22,33.23,25700.0,18.4474,18.4529,18.4307,18.4363,25700.0
2006-09-28 15:30:00,33.23,33.23,33.22,33.23,16000.0,18.4363,18.4363,18.4307,18.4363,16000.0
2006-09-28 15:35:00,33.23,33.24,33.22,33.24,29800.0,18.4363,18.4418,18.4307,18.4418,29800.0
2006-09-28 15:40:00,33.24,33.26,33.23,33.26,87800.0,18.4418,18.4529,18.4363,18.4529,87800.0
2006-09-28 15:45:00,33.26,33.28,33.26,33.27,95900.0,18.4529,18.464,18.4529,18.4585,95900.0
2006-09-28 15:50:00,33.28,33.3,33.27,33.3,123500.0,18.464,18.4751,18.4585,18.4751,123500.0
2006-09-28 15:55:00,33.3,33.3,33.23,33.28,231400.0,18.4751,18.4751,18.4363,18.464,231400.0
2006-09-29 09:30:00,33.22,33.27,33.21,33.23,128400.0,18.4307,18.4585,18.4252,18.4363,128400.0
2006-09-29 09:35:00,33.23,33.24,33.19,33.19,64100.0,18.4363,18.4418,18.4141,18.4141,64100.0
2006-09-29 09:40:00,33.2,33.21,33.16,33.19,236600.0,18.4196,18.4252,18.3974,18.4141,236600.0
2006-09-29 09:45:00,33.19,33.23,33.19,33.19,137600.0,18.4141,18.4363,18.4141,18.4141,137600.0
2006-09-29 09:50:00,33.19,33.21,33.17,33.19,154800.0,18.4141,18.4252,18.403,18.4141,154800.0
2006-09-29 09:55:00,33.2,33.22,33.15,33.17,115800.0,18.4196,18.4307,18.3919,18.403,115800.0
2006-09-29 10:00:00,33.18,33.23,33.17,33.2,404100.0,18.4085,18.4363,18.403,18.4196,404100.0
2006-09-29 10:05:00,33.2,33.21,33.18,33.21,156900.0,18.4196,18.4252,18.4085,18.4252,156900.0
2006-09-29 10:10:00,33.22,33.24,33.2,33.23,96700.0,18.4307,18.4418,18.4196,18.4363,96700.0
2006-09-29 10:15:00,33.23,33.24,33.2,33.24,71800.0,18.4363,18.4418,18.4196,18.4418,71800.0
2006-09-29 10:20:00,33.24,33.25,33.22,33.25,62800.0,18.4418,18.4474,18.4307,18.4474,62800.0
2006-09-29 10:25:00,33.25,33.25,33.22,33.22,32000.0,18.4474,18.4474,18.4307,18.4307,32000.0
2006-09-29 10:30:00,33.22,33.24,33.21,33.24,50500.0,18.4307,18.4418,18.4252,18.4418,50500.0
2006-09-29 10:35:00,33.24,33.27,33.24,33.27,80100.0,18.4418,18.4585,18.4418,18.4585,80100.0
2006-09-29 10:40:00,33.26,33.27,33.25,33.26,19100.0,18.4529,18.4585,18.4474,18.4529,19100.0
2006-09-29 10:45:00,33.26,33.26,33.24,33.24,40900.0,18.4529,18.4529,18.4418,18.4418,40900.0
2006-09-29 10:50:00,33.25,33.25,33.24,33.25,22000.0,18.4474,18.4474,18.4418,18.4474,22000.0
2006-09-29 10:55:00,33.25,33.28,33.24,33.27,43900.0,18.4474,18.464,18.4418,18.4585,43900.0
2006-09-29 11:00:00,33.28,33.3,33.27,33.28,32400.0,18.464,18.4751,18.4585,18.464,32400.0
2006-09-29 11:05:00,33.28,33.29,33.27,33.28,16800.0,18.464,18.4695,18.4585,18.464,16800.0
2006-09-29 11:10:00,33.29,33.29,33.27,33.27,21300.0,18.4695,18.4695,18.4585,18.4585,21300.0
2006-09-29 11:15:00,33.27,33.28,33.27,33.27,39100.0,18.4585,18.464,18.4585,18.4585,39100.0
2006-09-29 11:20:00,33.27,33.28,33.27,33.27,5700.0,18.4585,18.464,18.4585,18.4585,5700.0
2006-09-29 11:25:00,33.28,33.28,33.27,33.28,35600.0,18.464,18.464,18.4585,18.464,35600.0
2006-09-29 11:30:00,33.28,33.28,33.27,33.28,144900.0,18.464,18.464,18.4585,18.464,144900.0
2006-09-29 11:35:00,33.28,33.28,33.26,33.28,23400.0,18.464,18.464,18.4529,18.464,23400.0
2006-09-29 11:40:00,33.28,33.3,33.27,33.29,118200.0,18.464,18.4751,18.4585,18.4695,118200.0
2006-09-29 11:45:00,33.29,33.32,33.29,33.31,44000.0,18.4695,18.4862,18.4695,18.4806,44000.0
2006-09-29 11:50:00,33.31,33.32,33.3,33.31,18200.0,18.4806,18.4862,18.4751,18.4806,18200.0
2006-09-29 11:55:00,33.31,33.31,33.29,33.29,15700.0,18.4806,18.4806,18.4695,18.4695,15700.0
2006-09-29 12:00:00,33.3,33.3,33.29,33.3,15800.0,18.4751,18.4751,18.4695,18.4751,15800.0
2006-09-29 12:05:00,33.3,33.3,33.28,33.28,101500.0,18.4751,18.4751,18.464,18.464,101500.0
2006-09-29 12:10:00,33.28,33.3,33.28,33.29,287600.0,18.464,18.4751,18.464,18.4695,287600.0
2006-09-29 12:15:00,33.3,33.31,33.29,33.3,70900.0,18.4751,18.4806,18.4695,18.4751,70900.0
2006-09-29 12:20:00,33.3,33.3,33.29,33.29,6300.0,18.4751,18.4751,18.4695,18.4695,6300.0
2006-09-29 12:25:00,33.29,33.31,33.29,33.3,41900.0,18.4695,18.4806,18.4695,18.4751,41900.0
2006-09-29 12:30:00,33.31,33.31,33.29,33.3,38000.0,18.4806,18.4806,18.4695,18.4751,38000.0
2006-09-29 12:35:00,33.3,33.3,33.29,33.29,13500.0,18.4751,18.4751,18.4695,18.4695,13500.0
2006-09-29 12:40:00,33.29,33.3,33.29,33.3,8800.0,18.4695,18.4751,18.4695,18.4751,8800.0
2006-09-29 12:45:00,33.3,33.3,33.29,33.29,17300.0,18.4751,18.4751,18.4695,18.4695,17300.0
2006-09-29 12:50:00,33.3,33.32,33.29,33.29,49500.0,18.4751,18.4862,18.4695,18.4695,49500.0
2006-09-29 12:55:00,33.3,33.3,33.29,33.29,10100.0,18.4751,18.4751,18.4695,18.4695,10100.0
2006-09-29 13:00:00,33.3,33.3,33.29,33.29,12700.0,18.4751,18.4751,18.4695,18.4695,12700.0
2006-09-29 13:05:00,33.3,33.3,33.29,33.3,11200.0,18.4751,18.4751,18.4695,18.4751,11200.0
2006-09-29 13:10:00,33.3,33.3,33.29,33.3,19300.0,18.4751,18.4751,18.4695,18.4751,19300.0
2006-09-29 13:15:00,33.3,33.3,33.29,33.29,8700.0,18.4751,18.4751,18.4695,18.4695,8700.0
2006-09-29 13:20:00,33.29,33.3,33.26,33.26,19900.0,18.4695,18.4751,18.4529,18.4529,19900.0
2006-09-29 13:25:00,33.26,33.27,33.25,33.25,22000.0,18.4529,18.4585,18.4474,18.4474,22000.0
2006-09-29 13:30:00,33.25,33.26,33.25,33.25,24300.0,18.4474,18.4529,18.4474,18.4474,24300.0
2006-09-29 13:35:00,33.26,33.26,33.25,33.25,22800.0,18.4529,18.4529,18.4474,18.4474,22800.0
2006-09-29 13:40:00,33.25,33.26,33.24,33.24,92500.0,18.4474,18.4529,18.4418,18.4418,92500.0
2006-09-29 13:45:00,33.24,33.27,33.24,33.25,36000.0,18.4418,18.4585,18.4418,18.4474,36000.0
2006-09-29 13:50:00,33.25,33.26,33.24,33.26,17600.0,18.4474,18.4529,18.4418,18.4529,17600.0
2006-09-29 13:55:00,33.25,33.26,33.25,33.26,13800.0,18.4474,18.4529,18.4474,18.4529,13800.0
2006-09-29 14:00:00,33.25,33.26,33.25,33.25,16100.0,18.4474,18.4529,18.4474,18.4474,16100.0
2006-09-29 14:05:00,33.25,33.26,33.23,33.25,22100.0,18.4474,18.4529,18.4363,18.4474,22100.0
2006-09-29 14:10:00,33.25,33.25,33.24,33.24,11400.0,18.4474,18.4474,18.4418,18.4418,11400.0
2006-09-29 14:15:00,33.24,33.25,33.23,33.24,63200.0,18.4418,18.4474,18.4363,18.4418,63200.0
2006-09-29 14:20:00,33.24,33.29,33.23,33.28,82100.0,18.4418,18.4695,18.4363,18.464,82100.0
2006-09-29 14:25:00,33.28,33.29,33.27,33.28,25000.0,18.464,18.4695,18.4585,18.464,25000.0
2006-09-29 14:30:00,33.28,33.29,33.28,33.28,31100.0,18.464,18.4695,18.464,18.464,31100.0
2006-09-29 14:35:00,33.29,33.29,33.28,33.29,28500.0,18.4695,18.4695,18.464,18.4695,28500.0
2006-09-29 14:40:00,33.29,33.29,33.27,33.28,29000.0,18.4695,18.4695,18.4585,18.464,29000.0
2006-09-29 14:45:00,33.27,33.3,33.27,33.3,42600.0,18.4585,18.4751,18.4585,18.4751,42600.0
2006-09-29 14:50:00,33.3,33.31,33.28,33.3,137000.0,18.4751,18.4806,18.464,18.4751,137000.0
2006-09-29 14:55:00,33.29,33.3,33.28,33.29,62600.0,18.4695,18.4751,18.464,18.4695,62600.0
2006-09-29 15:00:00,33.29,33.29,33.27,33.28,21400.0,18.4695,18.4695,18.4585,18.464,21400.0
2006-09-29 15:05:00,33.27,33.28,33.25,33.25,27300.0,18.4585,18.464,18.4474,18.4474,27300.0
2006-09-29 15:10:00,33.25,33.26,33.24,33.25,55900.0,18.4474,18.4529,18.4418,18.4474,55900.0
2006-09-29 15:15:00,33.26,33.27,33.25,33.27,38000.0,18.4529,18.4585,18.4474,18.4585,38000.0
2006-09-29 15:20:00,33.27,33.27,33.26,33.27,17800.0,18.4585,18.4585,18.4529,18.4585,17800.0
2006-09-29 15:25:00,33.27,33.27,33.26,33.27,16600.0,18.4585,18.4585,18.4529,18.4585,16600.0
2006-09-29 15:30:00,33.26,33.27,33.25,33.25,50900.0,18.4529,18.4585,18.4474,18.4474,50900.0
2006-09-29 15:35:00,33.26,33.26,33.2,33.2,66500.0,18.4529,18.4529,18.4196,18.4196,66500.0
2006-09-29 15:40:00,33.2,33.21,33.19,33.19,115700.0,18.4196,18.4252,18.4141,18.4141,115700.0
2006-09-29 15:45:00,33.2,33.22,33.19,33.22,128800.0,18.4196,18.4307,18.4141,18.4307,128800.0
2006-09-29 15:50:00,33.23,33.26,33.23,33.24,118200.0,18.4363,18.4529,18.4363,18.4418,118200.0
2006-09-29 15:55:00,33.24,33.25,33.21,33.22,234100.0,18.4418,18.4474,18.4252,18.4307,234100.0
2006-10-02 09:30:00,33.32,33.33,33.21,33.21,133600.0,18.4862,18.4917,18.4252,18.4252,133600.0
2006-10-02 09:35:00,33.22,33.22,33.2,33.2,33500.0,18.4307,18.4307,18.4196,18.4196,33500.0
2006-10-02 09:40:00,33.2,33.21,33.19,33.2,21300.0,18.4196,18.4252,18.4141,18.4196,21300.0
2006-10-02 09:45:00,33.19,33.24,33.19,33.23,36600.0,18.4141,18.4418,18.4141,18.4363,36600.0
2006-10-02 09:50:00,33.23,33.24,33.22,33.23,32300.0,18.4363,18.4418,18.4307,18.4363,32300.0
2006-10-02 09:55:00,33.23,33.24,33.23,33.23,17500.0,18.4363,18.4418,18.4363,18.4363,17500.0
2006-10-02 10:00:00,33.23,33.23,33.15,33.19,72800.0,18.4363,18.4363,18.3919,18.4141,72800.0
2006-10-02 10:05:00,33.19,33.2,33.18,33.19,30900.0,18.4141,18.4196,18.4085,18.4141,30900.0
2006-10-02 10:10:00,33.19,33.2,33.19,33.19,30200.0,18.4141,18.4196,18.4141,18.4141,30200.0
2006-10-02 10:15:00,33.2,33.2,33.19,33.19,19900.0,18.4196,18.4196,18.4141,18.4141,19900.0
2006-10-02 10:20:00,33.19,33.2,33.19,33.19,20000.0,18.4141,18.4196,18.4141,18.4141,20000.0
2006-10-02 10:25:00,33.2,33.2,33.07,33.08,134900.0,18.4196,18.4196,18.3475,18.353,134900.0
2006-10-02 10:30:00,33.07,33.13,33.07,33.13,59700.0,18.3475,18.3808,18.3475,18.3808,59700.0
2006-10-02 10:35:00,33.13,33.17,33.13,33.16,85300.0,18.3808,18.403,18.3808,18.3974,85300.0
2006-10-02 10:40:00,33.16,33.17,33.15,33.17,38300.0,18.3974,18.403,18.3919,18.403,38300.0
2006-10-02 10:45:00,33.16,33.19,33.16,33.17,44800.0,18.3974,18.4141,18.3974,18.403,44800.0
2006-10-02 10:50:00,33.17,33.18,33.15,33.17,40300.0,18.403,18.4085,18.3919,18.403,40300.0
2006-10-02 10:55:00,33.17,33.21,33.17,33.2,31600.0,18.403,18.4252,18.403,18.4196,31600.0
2006-10-02 11:00:00,33.2,33.21,33.2,33.21,7800.0,18.4196,18.4252,18.4196,18.4252,7800.0
2006-10-02 11:05:00,33.21,33.21,33.2,33.21,38800.0,18.4252,18.4252,18.4196,18.4252,38800.0
2006-10-02 11:10:00,33.2,33.21,33.2,33.21,10500.0,18.4196,18.4252,18.4196,18.4252,10500.0
2006-10-02 11:15:00,33.21,33.21,33.18,33.18,36000.0,18.4252,18.4252,18.4085,18.4085,36000.0
2006-10-02 11:20:00,33.18,33.19,33.18,33.19,10900.0,18.4085,18.4141,18.4085,18.4141,10900.0
2006-10-02 11:25:00,33.18,33.2,33.16,33.19,62300.0,18.4085,18.4196,18.3974,18.4141,62300.0
2006-10-02 11:30:00,33.19,33.22,33.19,33.2,32500.0,18.4141,18.4307,18.4141,18.4196,32500.0
2006-10-02 11:35:00,33.21,33.21,33.2,33.21,24500.0,18.4252,18.4252,18.4196,18.4252,24500.0
2006-10-02 11:40:00,33.2,33.25,33.2,33.25,34000.0,18.4196,18.4474,18.4196,18.4474,34000.0
2006-10-02 11:45:00,33.25,33.25,33.23,33.23,33600.0,18.4474,18.4474,18.4363,18.4363,33600.0
2006-10-02 11:50:00,33.23,33.25,33.23,33.25,51400.0,18.4363,18.4474,18.4363,18.4474,51400.0
2006-10-02 11:55:00,33.25,33.25,33.23,33.23,17200.0,18.4474,18.4474,18.4363,18.4363,17200.0
2006-10-02 12:00:00,33.24,33.24,33.22,33.23,39600.0,18.4418,18.4418,18.4307,18.4363,39600.0
2006-10-02 12:05:00,33.22,33.23,33.22,33.22,12200.0,18.4307,18.4363,18.4307,18.4307,12200.0
2006-10-02 12:10:00,33.22,33.23,33.22,33.22,10800.0,18.4307,18.4363,18.4307,18.4307,10800.0
2006-10-02 12:15:00,33.22,33.23,33.22,33.22,19900.0,18.4307,18.4363,18.4307,18.4307,19900.0
2006-10-02 12:20:00,33.22,33.22,33.2,33.2,30100.0,18.4307,18.4307,18.4196,18.4196,30100.0
2006-10-02 12:25:00,33.2,33.21,33.2,33.21,18700.0,18.4196,18.4252,18.4196,18.4252,18700.0
2006-10-02 12:30:00,33.2,33.21,33.19,33.19,12700.0,18.4196,18.4252,18.4141,18.4141,12700.0
2006-10-02 12:35:00,33.2,33.2,33.18,33.19,38300.0,18.4196,18.4196,18.4085,18.4141,38300.0
2006-10-02 12:40:00,33.19,33.2,33.18,33.19,19900.0,18.4141,18.4196,18.4085,18.4141,19900.0
2006-10-02 12:45:00,33.19,33.2,33.18,33.19,11500.0,18.4141,18.4196,18.4085,18.4141,11500.0
2006-10-02 12:50:00,33.19,33.19,33.17,33.19,46600.0,18.4141,18.4141,18.403,18.4141,46600.0
2006-10-02 12:55:00,33.19,33.2,33.19,33.19,8500.0,18.4141,18.4196,18.4141,18.4141,8500.0
2006-10-02 13:00:00,33.19,33.2,33.17,33.17,17900.0,18.4141,18.4196,18.403,18.403,17900.0
2006-10-02 13:05:00,33.18,33.18,33.17,33.17,6900.0,18.4085,18.4085,18.403,18.403,6900.0
2006-10-02 13:10:00,33.17,33.2,33.17,33.2,38400.0,18.403,18.4196,18.403,18.4196,38400.0
2006-10-02 13:15:00,33.2,33.2,33.19,33.2,7800.0,18.4196,18.4196,18.4141,18.4196,7800.0
2006-10-02 13:20:00,33.2,33.2,33.19,33.19,14100.0,18.4196,18.4196,18.4141,18.4141,14100.0
2006-10-02 13:25:00,33.19,33.2,33.19,33.19,8400.0,18.4141,18.4196,18.4141,18.4141,8400.0
2006-10-02 13:30:00,33.19,33.21,33.19,33.2,31100.0,18.4141,18.4252,18.4141,18.4196,31100.0
2006-10-02 13:35:00,33.2,33.21,33.19,33.19,28000.0,18.4196,18.4252,18.4141,18.4141,28000.0
2006-10-02 13:40:00,33.19,33.19,33.17,33.18,15800.0,18.4141,18.4141,18.403,18.4085,15800.0
2006-10-02 13:45:00,33.18,33.18,33.11,33.11,41200.0,18.4085,18.4085,18.3697,18.3697,41200.0
2006-10-02 13:50:00,33.12,33.12,33.09,33.11,61700.0,18.3752,18.3752,18.3586,18.3697,61700.0
2006-10-02 13:55:00,33.11,33.12,33.1,33.1,47200.0,18.3697,18.3752,18.3641,18.3641,47200.0
2006-10-02 14:00:00,33.1,33.11,33.09,33.09,14000.0,18.3641,18.3697,18.3586,18.3586,14000.0
2006-10-02 14:05:00,33.09,33.1,33.05,33.05,27800.0,18.3586,18.3641,18.3364,18.3364,27800.0
2006-10-02 14:10:00,33.06,33.06,33.05,33.06,23000.0,18.3419,18.3419,18.3364,18.3419,23000.0
2006-10-02 14:15:00,33.05,33.06,33.05,33.05,16300.0,18.3364,18.3419,18.3364,18.3364,16300.0
2006-10-02 14:20:00,33.05,33.06,33.05,33.06,32400.0,18.3364,18.3419,18.3364,18.3419,32400.0
2006-10-02 14:25:00,33.06,33.07,33.05,33.05,29100.0,18.3419,18.3475,18.3364,18.3364,29100.0
2006-10-02 14:30:00,33.05,33.06,33.04,33.04,19900.0,18.3364,18.3419,18.3308,18.3308,19900.0
2006-10-02 14:35:00,33.05,33.05,33.04,33.04,17700.0,18.3364,18.3364,18.3308,18.3308,17700.0
2006-10-02 14:40:00,33.05,33.05,33.04,33.04,7800.0,18.3364,18.3364,18.3308,18.3308,7800.0
2006-10-02 14:45:00,33.05,33.06,33.04,33.05,45800.0,18.3364,18.3419,18.3308,18.3364,45800.0
2006-10-02 14:50:00,33.05,33.06,33.01,33.01,22200.0,18.3364,18.3419,18.3142,18.3142,22200.0
2006-10-02 14:55:00,33.01,33.01,33.0,33.01,20300.0,18.3142,18.3142,18.3087,18.3142,20300.0
2006-10-02 15:00:00,33.0,33.01,33.0,33.0,36600.0,18.3087,18.3142,18.3087,18.3087,36600.0
2006-10-02 15:05:00,33.0,33.01,33.0,33.0,16200.0,18.3087,18.3142,18.3087,18.3087,16200.0
2006-10-02 15:10:00,33.01,33.01,33.0,33.01,84600.0,18.3142,18.3142,18.3087,18.3142,84600.0
2006-10-02 15:15:00,33.01,33.04,33.0,33.04,58000.0,18.3142,18.3308,18.3087,18.3308,58000.0
2006-10-02 15:20:00,33.03,33.04,33.03,33.03,28200.0,18.3253,18.3308,18.3253,18.3253,28200.0
2006-10-02 15:25:00,33.04,33.09,33.03,33.09,55500.0,18.3308,18.3586,18.3253,18.3586,55500.0
2006-10-02 15:30:00,33.09,33.14,33.09,33.14,62400.0,18.3586,18.3863,18.3586,18.3863,62400.0
2006-10-02 15:35:00,33.13,33.14,33.13,33.13,27700.0,18.3808,18.3863,18.3808,18.3808,27700.0
2006-10-02 15:40:00,33.13,33.14,33.13,33.13,38400.0,18.3808,18.3863,18.3808,18.3808,38400.0
2006-10-02 15:45:00,33.13,33.13,33.11,33.12,30900.0,18.3808,18.3808,18.3697,18.3752,30900.0
2006-10-02 15:50:00,33.11,33.12,33.09,33.09,63100.0,18.3697,18.3752,18.3586,18.3586,63100.0
2006-10-02 15:55:00,33.1,33.1,33.09,33.1,53700.0,18.3641,18.3641,18.3586,18.3641,53700.0
2006-10-03 09:30:00,33.09,33.16,33.07,33.15,93600.0,18.3586,18.3974,18.3475,18.3919,93600.0
2006-10-03 09:35:00,33.15,33.18,33.11,33.11,63400.0,18.3919,18.4085,18.3697,18.3697,63400.0
2006-10-03 09:40:00,33.12,33.14,33.1,33.14,49000.0,18.3752,18.3863,18.3641,18.3863,49000.0
2006-10-03 09:45:00,33.14,33.16,33.13,33.13,51300.0,18.3863,18.3974,18.3808,18.3808,51300.0
2006-10-03 09:50:00,33.14,33.15,33.13,33.13,20300.0,18.3863,18.3919,18.3808,18.3808,20300.0
2006-10-03 09:55:00,33.13,33.19,33.13,33.19,55700.0,18.3808,18.4141,18.3808,18.4141,55700.0
2006-10-03 10:00:00,33.19,33.2,33.17,33.18,56500.0,18.4141,18.4196,18.403,18.4085,56500.0
2006-10-03 10:05:00,33.18,33.18,33.17,33.18,39300.0,18.4085,18.4085,18.403,18.4085,39300.0
2006-10-03 10:10:00,33.18,33.18,33.15,33.15,26600.0,18.4085,18.4085,18.3919,18.3919,26600.0
2006-10-03 10:15:00,33.15,33.16,33.15,33.16,37900.0,18.3919,18.3974,18.3919,18.3974,37900.0
2006-10-03 10:20:00,33.16,33.18,33.15,33.16,53300.0,18.3974,18.4085,18.3919,18.3974,53300.0
2006-10-03 10:25:00,33.17,33.19,33.16,33.19,28600.0,18.403,18.4141,18.3974,18.4141,28600.0
2006-10-03 10:30:00,33.18,33.18,33.17,33.18,19000.0,18.4085,18.4085,18.403,18.4085,19000.0
2006-10-03 10:35:00,33.18,33.22,33.18,33.19,33800.0,18.4085,18.4307,18.4085,18.4141,33800.0
2006-10-03 10:40:00,33.2,33.21,33.18,33.19,18200.0,18.4196,18.4252,18.4085,18.4141,18200.0
2006-10-03 10:45:00,33.2,33.22,33.2,33.21,20800.0,18.4196,18.4307,18.4196,18.4252,20800.0
2006-10-03 10:50:00,33.2,33.23,33.2,33.2,50900.0,18.4196,18.4363,18.4196,18.4196,50900.0
2006-10-03 10:55:00,33.21,33.21,33.19,33.19,47100.0,18.4252,18.4252,18.4141,18.4141,47100.0
2006-10-03 11:00:00,33.2,33.2,33.19,33.2,37900.0,18.4196,18.4196,18.4141,18.4196,37900.0
2006-10-03 11:05:00,33.2,33.21,33.19,33.21,23600.0,18.4196,18.4252,18.4141,18.4252,23600.0
2006-10-03 11:10:00,33.21,33.21,33.2,33.21,20200.0,18.4252,18.4252,18.4196,18.4252,20200.0
2006-10-03 11:15:00,33.21,33.26,33.2,33.26,115800.0,18.4252,18.4529,18.4196,18.4529,115800.0
2006-10-03 11:20:00,33.26,33.28,33.26,33.28,44700.0,18.4529,18.464,18.4529,18.464,44700.0
2006-10-03 11:25:00,33.27,33.28,33.26,33.26,55800.0,18.4585,18.464,18.4529,18.4529,55800.0
2006-10-03 11:30:00,33.27,33.27,33.23,33.24,35600.0,18.4585,18.4585,18.4363,18.4418,35600.0
2006-10-03 11:35:00,33.23,33.24,33.22,33.23,61300.0,18.4363,18.4418,18.4307,18.4363,61300.0
2006-10-03 11:40:00,33.23,33.23,33.2,33.21,28100.0,18.4363,18.4363,18.4196,18.4252,28100.0
2006-10-03 11:45:00,33.21,33.22,33.19,33.19,80200.0,18.4252,18.4307,18.4141,18.4141,80200.0
2006-10-03 11:50:00,33.19,33.22,33.18,33.21,78400.0,18.4141,18.4307,18.4085,18.4252,78400.0
2006-10-03 11:55:00,33.22,33.23,33.2,33.21,30700.0,18.4307,18.4363,18.4196,18.4252,30700.0
2006-10-03 12:00:00,33.2,33.24,33.19,33.23,62100.0,18.4196,18.4418,18.4141,18.4363,62100.0
2006-10-03 12:05:00,33.22,33.27,33.2,33.26,87700.0,18.4307,18.4585,18.4196,18.4529,87700.0
2006-10-03 12:10:00,33.25,33.27,33.25,33.26,119000.0,18.4474,18.4585,18.4474,18.4529,119000.0
2006-10-03 12:15:00,33.26,33.27,33.25,33.27,55300.0,18.4529,18.4585,18.4474,18.4585,55300.0
2006-10-03 12:20:00,33.25,33.3,33.25,33.3,107400.0,18.4474,18.4751,18.4474,18.4751,107400.0
2006-10-03 12:25:00,33.3,33.31,33.29,33.3,38900.0,18.4751,18.4806,18.4695,18.4751,38900.0
2006-10-03 12:30:00,33.31,33.31,33.3,33.31,30100.0,18.4806,18.4806,18.4751,18.4806,30100.0
2006-10-03 12:35:00,33.3,33.31,33.3,33.3,15200.0,18.4751,18.4806,18.4751,18.4751,15200.0
2006-10-03 12:40:00,33.3,33.31,33.3,33.31,138400.0,18.4751,18.4806,18.4751,18.4806,138400.0
2006-10-03 12:45:00,33.3,33.33,33.3,33.33,74800.0,18.4751,18.4917,18.4751,18.4917,74800.0
2006-10-03 12:50:00,33.32,33.33,33.3,33.3,43800.0,18.4862,18.4917,18.4751,18.4751,43800.0
2006-10-03 12:55:00,33.3,33.31,33.3,33.31,18800.0,18.4751,18.4806,18.4751,18.4806,18800.0
2006-10-03 13:00:00,33.31,33.32,33.3,33.31,75300.0,18.4806,18.4862,18.4751,18.4806,75300.0
2006-10-03 13:05:00,33.31,33.32,33.3,33.31,20300.0,18.4806,18.4862,18.4751,18.4806,20300.0
2006-10-03 13:10:00,33.3,33.3,33.28,33.28,5100.0,18.4751,18.4751,18.464,18.464,5100.0
2006-10-03 13:15:00,33.28,33.29,33.27,33.27,12700.0,18.464,18.4695,18.4585,18.4585,12700.0
2006-10-03 13:20:00,33.27,33.3,33.27,33.27,63300.0,18.4585,18.4751,18.4585,18.4585,63300.0
2006-10-03 13:25:00,33.28,33.28,33.26,33.26,54500.0,18.464,18.464,18.4529,18.4529,54500.0
2006-10-03 13:30:00,33.26,33.27,33.26,33.26,15200.0,18.4529,18.4585,18.4529,18.4529,15200.0
2006-10-03 13:35:00,33.26,33.27,33.25,33.25,12200.0,18.4529,18.4585,18.4474,18.4474,12200.0
2006-10-03 13:40:00,33.25,33.26,33.23,33.23,17200.0,18.4474,18.4529,18.4363,18.4363,17200.0
2006-10-03 13:45:00,33.23,33.25,33.21,33.21,90800.0,18.4363,18.4474,18.4252,18.4252,90800.0
2006-10-03 13:50:00,33.21,33.24,33.2,33.24,53100.0,18.4252,18.4418,18.4196,18.4418,53100.0
2006-10-03 13:55:00,33.24,33.25,33.24,33.25,11800.0,18.4418,18.4474,18.4418,18.4474,11800.0
2006-10-03 14:00:00,33.25,33.25,33.24,33.24,27200.0,18.4474,18.4474,18.4418,18.4418,27200.0
2006-10-03 14:05:00,33.24,33.27,33.24,33.26,72800.0,18.4418,18.4585,18.4418,18.4529,72800.0
2006-10-03 14:10:00,33.26,33.27,33.24,33.26,35600.0,18.4529,18.4585,18.4418,18.4529,35600.0
2006-10-03 14:15:00,33.26,33.27,33.25,33.27,35100.0,18.4529,18.4585,18.4474,18.4585,35100.0
2006-10-03 14:20:00,33.27,33.3,33.26,33.29,42800.0,18.4585,18.4751,18.4529,18.4695,42800.0
2006-10-03 14:25:00,33.29,33.3,33.26,33.26,20700.0,18.4695,18.4751,18.4529,18.4529,20700.0
2006-10-03 14:30:00,33.26,33.26,33.25,33.25,24500.0,18.4529,18.4529,18.4474,18.4474,24500.0
2006-10-03 14:35:00,33.26,33.28,33.25,33.28,53400.0,18.4529,18.464,18.4474,18.464,53400.0
2006-10-03 14:40:00,33.28,33.28,33.27,33.27,26500.0,18.464,18.464,18.4585,18.4585,26500.0
2006-10-03 14:45:00,33.27,33.28,33.27,33.28,25800.0,18.4585,18.464,18.4585,18.464,25800.0
2006-10-03 14:50:00,33.28,33.3,33.27,33.3,69900.0,18.464,18.4751,18.4585,18.4751,69900.0
2006-10-03 14:55:00,33.3,33.3,33.29,33.3,27400.0,18.4751,18.4751,18.4695,18.4751,27400.0
2006-10-03 15:00:00,33.3,33.33,33.29,33.32,75100.0,18.4751,18.4917,18.4695,18.4862,75100.0
2006-10-03 15:05:00,33.33,33.33,33.32,33.32,33800.0,18.4917,18.4917,18.4862,18.4862,33800.0
2006-10-03 15:10:00,33.32,33.32,33.31,33.32,54200.0,18.4862,18.4862,18.4806,18.4862,54200.0
2006-10-03 15:15:00,33.32,33.32,33.27,33.28,52500.0,18.4862,18.4862,18.4585,18.464,52500.0
2006-10-03 15:20:00,33.28,33.28,33.27,33.27,41100.0,18.464,18.464,18.4585,18.4585,41100.0
2006-10-03 15:25:00,33.27,33.28,33.27,33.27,68800.0,18.4585,18.464,18.4585,18.4585,68800.0
2006-10-03 15:30:00,33.28,33.28,33.27,33.27,50100.0,18.464,18.464,18.4585,18.4585,50100.0
2006-10-03 15:35:00,33.27,33.28,33.27,33.27,37600.0,18.4585,18.464,18.4585,18.4585,37600.0
2006-10-03 15:40:00,33.27,33.28,33.27,33.27,53600.0,18.4585,18.464,18.4585,18.4585,53600.0
2006-10-03 15:45:00,33.27,33.28,33.27,33.27,108000.0,18.4585,18.464,18.4585,18.4585,108000.0
2006-10-03 15:50:00,33.28,33.28,33.27,33.27,91300.0,18.464,18.464,18.4585,18.4585,91300.0
2006-10-03 15:55:00,33.28,33.28,33.27,33.27,195800.0,18.464,18.464,18.4585,18.4585,195800.0
2006-10-04 09:30:00,33.07,33.14,33.06,33.13,180800.0,18.3475,18.3863,18.3419,18.3808,180800.0
2006-10-04 09:35:00,33.13,33.14,33.08,33.1,102000.0,18.3808,18.3863,18.353,18.3641,102000.0
2006-10-04 09:40:00,33.09,33.1,33.06,33.09,67700.0,18.3586,18.3641,18.3419,18.3586,67700.0
2006-10-04 09:45:00,33.08,33.09,33.03,33.05,58800.0,18.353,18.3586,18.3253,18.3364,58800.0
2006-10-04 09:50:00,33.04,33.05,33.02,33.03,86100.0,18.3308,18.3364,18.3197,18.3253,86100.0
2006-10-04 09:55:00,33.03,33.04,33.0,33.01,136000.0,18.3253,18.3308,18.3087,18.3142,136000.0
2006-10-04 10:00:00,33.01,33.01,32.96,32.97,89800.0,18.3142,18.3142,18.2865,18.292,89800.0
2006-10-04 10:05:00,32.98,33.01,32.96,33.0,119500.0,18.2976,18.3142,18.2865,18.3087,119500.0
2006-10-04 10:10:00,33.0,33.12,32.98,33.11,111200.0,18.3087,18.3752,18.2976,18.3697,111200.0
2006-10-04 10:15:00,33.11,33.13,33.1,33.12,73600.0,18.3697,18.3808,18.3641,18.3752,73600.0
2006-10-04 10:20:00,33.12,33.12,33.07,33.08,118100.0,18.3752,18.3752,18.3475,18.353,118100.0
2006-10-04 10:25:00,33.09,33.1,33.08,33.08,57200.0,18.3586,18.3641,18.353,18.353,57200.0
2006-10-04 10:30:00,33.07,33.1,33.07,33.1,77700.0,18.3475,18.3641,18.3475,18.3641,77700.0
2006-10-04 10:35:00,33.09,33.1,33.08,33.08,45500.0,18.3586,18.3641,18.353,18.353,45500.0
2006-10-04 10:40:00,33.08,33.09,33.08,33.09,66000.0,18.353,18.3586,18.353,18.3586,66000.0
2006-10-04 10:45:00,33.09,33.1,33.08,33.09,50200.0,18.3586,18.3641,18.353,18.3586,50200.0
2006-10-04 10:50:00,33.08,33.09,33.06,33.08,68900.0,18.353,18.3586,18.3419,18.353,68900.0
2006-10-04 10:55:00,33.08,33.08,33.06,33.06,70400.0,18.353,18.353,18.3419,18.3419,70400.0
2006-10-04 11:00:00,33.06,33.07,33.05,33.05,64700.0,18.3419,18.3475,18.3364,18.3364,64700.0
2006-10-04 11:05:00,33.05,33.06,33.03,33.06,50900.0,18.3364,18.3419,18.3253,18.3419,50900.0
2006-10-04 11:10:00,33.06,33.07,33.05,33.06,30600.0,18.3419,18.3475,18.3364,18.3419,30600.0
2006-10-04 11:15:00,33.06,33.08,33.06,33.08,40500.0,18.3419,18.353,18.3419,18.353,40500.0
2006-10-04 11:20:00,33.07,33.11,33.07,33.11,40100.0,18.3475,18.3697,18.3475,18.3697,40100.0
2006-10-04 11:25:00,33.11,33.14,33.11,33.14,44200.0,18.3697,18.3863,18.3697,18.3863,44200.0
2006-10-04 11:30:00,33.14,33.22,33.14,33.21,97000.0,18.3863,18.4307,18.3863,18.4252,97000.0
2006-10-04 11:35:00,33.21,33.23,33.2,33.22,59300.0,18.4252,18.4363,18.4196,18.4307,59300.0
2006-10-04 11:40:00,33.22,33.23,33.2,33.21,108400.0,18.4307,18.4363,18.4196,18.4252,108400.0
2006-10-04 11:45:00,33.21,33.22,33.19,33.19,45300.0,18.4252,18.4307,18.4141,18.4141,45300.0
2006-10-04 11:50:00,33.2,33.2,33.19,33.19,34800.0,18.4196,18.4196,18.4141,18.4141,34800.0
2006-10-04 11:55:00,33.2,33.21,33.19,33.19,34700.0,18.4196,18.4252,18.4141,18.4141,34700.0
2006-10-04 12:00:00,33.2,33.2,33.16,33.16,39100.0,18.4196,18.4196,18.3974,18.3974,39100.0
2006-10-04 12:05:00,33.15,33.16,33.14,33.14,33700.0,18.3919,18.3974,18.3863,18.3863,33700.0
2006-10-04 12:10:00,33.14,33.17,33.14,33.16,28900.0,18.3863,18.403,18.3863,18.3974,28900.0
2006-10-04 12:15:00,33.16,33.18,33.16,33.17,26500.0,18.3974,18.4085,18.3974,18.403,26500.0
2006-10-04 12:20:00,33.18,33.18,33.16,33.17,38100.0,18.4085,18.4085,18.3974,18.403,38100.0
2006-10-04 12:25:00,33.18,33.22,33.17,33.21,61700.0,18.4085,18.4307,18.403,18.4252,61700.0
2006-10-04 12:30:00,33.21,33.21,33.2,33.2,269500.0,18.4252,18.4252,18.4196,18.4196,269500.0
2006-10-04 12:35:00,33.21,33.22,33.21,33.22,29100.0,18.4252,18.4307,18.4252,18.4307,29100.0
2006-10-04 12:40:00,33.21,33.23,33.21,33.22,24900.0,18.4252,18.4363,18.4252,18.4307,24900.0
2006-10-04 12:45:00,33.23,33.25,33.22,33.24,33200.0,18.4363,18.4474,18.4307,18.4418,33200.0
2006-10-04 12:50:00,33.24,33.24,33.22,33.23,32400.0,18.4418,18.4418,18.4307,18.4363,32400.0
2006-10-04 12:55:00,33.22,33.23,33.22,33.23,25400.0,18.4307,18.4363,18.4307,18.4363,25400.0
2006-10-04 13:00:00,33.23,33.23,33.22,33.23,30700.0,18.4363,18.4363,18.4307,18.4363,30700.0
2006-10-04 13:05:00,33.22,33.23,33.21,33.21,48800.0,18.4307,18.4363,18.4252,18.4252,48800.0
2006-10-04 13:10:00,33.21,33.22,33.21,33.21,23200.0,18.4252,18.4307,18.4252,18.4252,23200.0
2006-10-04 13:15:00,33.21,33.22,33.21,33.21,90500.0,18.4252,18.4307,18.4252,18.4252,90500.0
2006-10-04 13:20:00,33.22,33.22,33.21,33.22,20500.0,18.4307,18.4307,18.4252,18.4307,20500.0
2006-10-04 13:25:00,33.21,33.25,33.21,33.25,55100.0,18.4252,18.4474,18.4252,18.4474,55100.0
2006-10-04 13:30:00,33.25,33.29,33.25,33.29,54500.0,18.4474,18.4695,18.4474,18.4695,54500.0
2006-10-04 13:35:00,33.29,33.29,33.28,33.28,27500.0,18.4695,18.4695,18.464,18.464,27500.0
2006-10-04 13:40:00,33.28,33.29,33.25,33.25,17100.0,18.464,18.4695,18.4474,18.4474,17100.0
2006-10-04 13:45:00,33.26,33.27,33.24,33.25,16500.0,18.4529,18.4585,18.4418,18.4474,16500.0
2006-10-04 13:50:00,33.24,33.26,33.24,33.25,77300.0,18.4418,18.4529,18.4418,18.4474,77300.0
2006-10-04 13:55:00,33.25,33.27,33.25,33.26,77500.0,18.4474,18.4585,18.4474,18.4529,77500.0
2006-10-04 14:00:00,33.26,33.28,33.26,33.28,60300.0,18.4529,18.464,18.4529,18.464,60300.0
2006-10-04 14:05:00,33.28,33.29,33.27,33.28,50300.0,18.464,18.4695,18.4585,18.464,50300.0
2006-10-04 14:10:00,33.28,33.32,33.28,33.32,96900.0,18.464,18.4862,18.464,18.4862,96900.0
2006-10-04 14:15:00,33.33,33.35,33.32,33.33,123400.0,18.4917,18.5028,18.4862,18.4917,123400.0
2006-10-04 14:20:00,33.34,33.35,33.33,33.34,53300.0,18.4973,18.5028,18.4917,18.4973,53300.0
2006-10-04 14:25:00,33.34,33.34,33.32,33.33,29900.0,18.4973,18.4973,18.4862,18.4917,29900.0
2006-10-04 14:30:00,33.33,33.33,33.32,33.33,38800.0,18.4917,18.4917,18.4862,18.4917,38800.0
2006-10-04 14:35:00,33.33,33.34,33.32,33.33,27100.0,18.4917,18.4973,18.4862,18.4917,27100.0
2006-10-04 14:40:00,33.33,33.34,33.33,33.34,34400.0,18.4917,18.4973,18.4917,18.4973,34400.0
2006-10-04 14:45:00,33.34,33.34,33.33,33.33,16900.0,18.4973,18.4973,18.4917,18.4917,16900.0
2006-10-04 14:50:00,33.34,33.34,33.33,33.33,27600.0,18.4973,18.4973,18.4917,18.4917,27600.0
2006-10-04 14:55:00,33.34,33.34,33.33,33.34,24800.0,18.4973,18.4973,18.4917,18.4973,24800.0
2006-10-04 15:00:00,33.33,33.34,33.31,33.32,103200.0,18.4917,18.4973,18.4806,18.4862,103200.0
2006-10-04 15:05:00,33.31,33.32,33.29,33.29,33500.0,18.4806,18.4862,18.4695,18.4695,33500.0
2006-10-04 15:10:00,33.29,33.31,33.29,33.3,50900.0,18.4695,18.4806,18.4695,18.4751,50900.0
2006-10-04 15:15:00,33.31,33.31,33.3,33.31,39100.0,18.4806,18.4806,18.4751,18.4806,39100.0
2006-10-04 15:20:00,33.31,33.34,33.3,33.34,79700.0,18.4806,18.4973,18.4751,18.4973,79700.0
2006-10-04 15:25:00,33.34,33.34,33.33,33.33,34200.0,18.4973,18.4973,18.4917,18.4917,34200.0
2006-10-04 15:30:00,33.34,33.35,33.33,33.34,76300.0,18.4973,18.5028,18.4917,18.4973,76300.0
2006-10-04 15:35:00,33.35,33.38,33.34,33.37,51200.0,18.5028,18.5195,18.4973,18.5139,51200.0
2006-10-04 15:40:00,33.38,33.4,33.37,33.4,102000.0,18.5195,18.5306,18.5139,18.5306,102000.0
2006-10-04 15:45:00,33.4,33.43,33.39,33.43,163000.0,18.5306,18.5472,18.525,18.5472,163000.0
2006-10-04 15:50:00,33.43,33.44,33.42,33.44,136900.0,18.5472,18.5528,18.5417,18.5528,136900.0
2006-10-04 15:55:00,33.44,33.44,33.42,33.43,131800.0,18.5528,18.5528,18.5417,18.5472,131800.0
2006-10-05 09:30:00,33.3,33.37,33.29,33.37,101500.0,18.4751,18.5139,18.4695,18.5139,101500.0
2006-10-05 09:35:00,33.37,33.4,33.37,33.39,36100.0,18.5139,18.5306,18.5139,18.525,36100.0
2006-10-05 09:40:00,33.4,33.44,33.38,33.43,69000.0,18.5306,18.5528,18.5195,18.5472,69000.0
2006-10-05 09:45:00,33.43,33.44,33.41,33.41,46000.0,18.5472,18.5528,18.5361,18.5361,46000.0
2006-10-05 09:50:00,33.42,33.42,33.38,33.39,46400.0,18.5417,18.5417,18.5195,18.525,46400.0
2006-10-05 09:55:00,33.38,33.39,33.36,33.39,65600.0,18.5195,18.525,18.5084,18.525,65600.0
2006-10-05 10:00:00,33.39,33.4,33.37,33.39,25900.0,18.525,18.5306,18.5139,18.525,25900.0
2006-10-05 10:05:00,33.38,33.4,33.37,33.39,70900.0,18.5195,18.5306,18.5139,18.525,70900.0
2006-10-05 10:10:00,33.4,33.4,33.36,33.4,37500.0,18.5306,18.5306,18.5084,18.5306,37500.0
2006-10-05 10:15:00,33.39,33.4,33.39,33.4,19900.0,18.525,18.5306,18.525,18.5306,19900.0
2006-10-05 10:20:00,33.4,33.43,33.39,33.42,64900.0,18.5306,18.5472,18.525,18.5417,64900.0
2006-10-05 10:25:00,33.42,33.47,33.4,33.47,47200.0,18.5417,18.5694,18.5306,18.5694,47200.0
2006-10-05 10:30:00,33.46,33.47,33.42,33.42,58200.0,18.5639,18.5694,18.5417,18.5417,58200.0
2006-10-05 10:35:00,33.41,33.42,33.4,33.42,36400.0,18.5361,18.5417,18.5306,18.5417,36400.0
2006-10-05 10:40:00,33.41,33.42,33.39,33.4,23700.0,18.5361,18.5417,18.525,18.5306,23700.0
2006-10-05 10:45:00,33.4,33.44,33.39,33.44,40200.0,18.5306,18.5528,18.525,18.5528,40200.0
2006-10-05 10:50:00,33.44,33.45,33.43,33.45,26000.0,18.5528,18.5583,18.5472,18.5583,26000.0
2006-10-05 10:55:00,33.45,33.45,33.42,33.42,22900.0,18.5583,18.5583,18.5417,18.5417,22900.0
2006-10-05 11:00:00,33.43,33.44,33.41,33.43,35700.0,18.5472,18.5528,18.5361,18.5472,35700.0
2006-10-05 11:05:00,33.44,33.45,33.43,33.44,44700.0,18.5528,18.5583,18.5472,18.5528,44700.0
2006-10-05 11:10:00,33.44,33.47,33.44,33.46,33100.0,18.5528,18.5694,18.5528,18.5639,33100.0
2006-10-05 11:15:00,33.45,33.47,33.45,33.47,51400.0,18.5583,18.5694,18.5583,18.5694,51400.0
2006-10-05 11:20:00,33.47,33.47,33.46,33.47,6900.0,18.5694,18.5694,18.5639,18.5694,6900.0
2006-10-05 11:25:00,33.47,33.48,33.45,33.45,45600.0,18.5694,18.575,18.5583,18.5583,45600.0
2006-10-05 11:30:00,33.46,33.49,33.45,33.48,28800.0,18.5639,18.5805,18.5583,18.575,28800.0
2006-10-05 11:35:00,33.48,33.53,33.48,33.53,386500.0,18.575,18.6027,18.575,18.6027,386500.0
2006-10-05 11:40:00,33.52,33.58,33.52,33.57,120800.0,18.5972,18.6304,18.5972,18.6249,120800.0
2006-10-05 11:45:00,33.57,33.57,33.55,33.56,44500.0,18.6249,18.6249,18.6138,18.6193,44500.0
2006-10-05 11:50:00,33.55,33.56,33.5,33.51,51100.0,18.6138,18.6193,18.5861,18.5916,51100.0
2006-10-05 11:55:00,33.5,33.51,33.5,33.5,10100.0,18.5861,18.5916,18.5861,18.5861,10100.0
2006-10-05 12:00:00,33.51,33.53,33.5,33.53,30200.0,18.5916,18.6027,18.5861,18.6027,30200.0
2006-10-05 12:05:00,33.53,33.54,33.52,33.54,25400.0,18.6027,18.6082,18.5972,18.6082,25400.0
2006-10-05 12:10:00,33.54,33.54,33.53,33.53,14800.0,18.6082,18.6082,18.6027,18.6027,14800.0
2006-10-05 12:15:00,33.54,33.54,33.53,33.54,15800.0,18.6082,18.6082,18.6027,18.6082,15800.0
2006-10-05 12:20:00,33.53,33.54,33.53,33.53,16800.0,18.6027,18.6082,18.6027,18.6027,16800.0
2006-10-05 12:25:00,33.53,33.54,33.53,33.53,13400.0,18.6027,18.6082,18.6027,18.6027,13400.0
2006-10-05 12:30:00,33.53,33.53,33.52,33.53,15000.0,18.6027,18.6027,18.5972,18.6027,15000.0
2006-10-05 12:35:00,33.53,33.53,33.48,33.51,338400.0,18.6027,18.6027,18.575,18.5916,338400.0
2006-10-05 12:40:00,33.51,33.53,33.51,33.53,65000.0,18.5916,18.6027,18.5916,18.6027,65000.0
2006-10-05 12:45:00,33.53,33.54,33.51,33.52,60700.0,18.6027,18.6082,18.5916,18.5972,60700.0
2006-10-05 12:50:00,33.53,33.55,33.52,33.55,32600.0,18.6027,18.6138,18.5972,18.6138,32600.0
2006-10-05 12:55:00,33.54,33.55,33.54,33.54,46100.0,18.6082,18.6138,18.6082,18.6082,46100.0
2006-10-05 13:00:00,33.55,33.57,33.55,33.56,73500.0,18.6138,18.6249,18.6138,18.6193,73500.0
2006-10-05 13:05:00,33.57,33.59,33.56,33.59,67800.0,18.6249,18.636,18.6193,18.636,67800.0
2006-10-05 13:10:00,33.58,33.63,33.58,33.62,138000.0,18.6304,18.6582,18.6304,18.6526,138000.0
2006-10-05 13:15:00,33.62,33.64,33.62,33.63,33700.0,18.6526,18.6637,18.6526,18.6582,33700.0
2006-10-05 13:20:00,33.64,33.64,33.62,33.62,12800.0,18.6637,18.6637,18.6526,18.6526,12800.0
2006-10-05 13:25:00,33.62,33.62,33.6,33.6,12000.0,18.6526,18.6526,18.6415,18.6415,12000.0
2006-10-05 13:30:00,33.61,33.61,33.58,33.6,50000.0,18.6471,18.6471,18.6304,18.6415,50000.0
2006-10-05 13:35:00,33.6,33.61,33.59,33.6,30900.0,18.6415,18.6471,18.636,18.6415,30900.0
2006-10-05 13:40:00,33.6,33.61,33.6,33.61,24900.0,18.6415,18.6471,18.6415,18.6471,24900.0
2006-10-05 13:45:00,33.6,33.61,33.56,33.57,50100.0,18.6415,18.6471,18.6193,18.6249,50100.0
2006-10-05 13:50:00,33.57,33.59,33.56,33.58,32800.0,18.6249,18.636,18.6193,18.6304,32800.0
2006-10-05 13:55:00,33.58,33.59,33.57,33.57,44000.0,18.6304,18.636,18.6249,18.6249,44000.0
2006-10-05 14:00:00,33.58,33.58,33.57,33.57,279200.0,18.6304,18.6304,18.6249,18.6249,279200.0
2006-10-05 14:05:00,33.58,33.58,33.57,33.58,11700.0,18.6304,18.6304,18.6249,18.6304,11700.0
2006-10-05 14:10:00,33.57,33.6,33.57,33.59,81800.0,18.6249,18.6415,18.6249,18.636,81800.0
2006-10-05 14:15:00,33.59,33.6,33.58,33.59,34400.0,18.636,18.6415,18.6304,18.636,34400.0
2006-10-05 14:20:00,33.59,33.59,33.58,33.59,16500.0,18.636,18.636,18.6304,18.636,16500.0
2006-10-05 14:25:00,33.59,33.59,33.58,33.59,27900.0,18.636,18.636,18.6304,18.636,27900.0
2006-10-05 14:30:00,33.59,33.59,33.58,33.59,11000.0,18.636,18.636,18.6304,18.636,11000.0
2006-10-05 14:35:00,33.58,33.59,33.58,33.59,18600.0,18.6304,18.636,18.6304,18.636,18600.0
2006-10-05 14:40:00,33.58,33.59,33.58,33.59,14200.0,18.6304,18.636,18.6304,18.636,14200.0
2006-10-05 14:45:00,33.59,33.6,33.58,33.6,36800.0,18.636,18.6415,18.6304,18.6415,36800.0
2006-10-05 14:50:00,33.6,33.61,33.59,33.59,80600.0,18.6415,18.6471,18.636,18.636,80600.0
2006-10-05 14:55:00,33.59,33.6,33.59,33.6,32700.0,18.636,18.6415,18.636,18.6415,32700.0
2006-10-05 15:00:00,33.6,33.6,33.59,33.6,25900.0,18.6415,18.6415,18.636,18.6415,25900.0
2006-10-05 15:05:00,33.59,33.61,33.59,33.61,54300.0,18.636,18.6471,18.636,18.6471,54300.0
2006-10-05 15:10:00,33.61,33.64,33.6,33.64,87400.0,18.6471,18.6637,18.6415,18.6637,87400.0
2006-10-05 15:15:00,33.64,33.69,33.64,33.68,199200.0,18.6637,18.6915,18.6637,18.6859,199200.0
2006-10-05 15:20:00,33.69,33.71,33.67,33.7,158600.0,18.6915,18.7026,18.6804,18.697,158600.0
2006-10-05 15:25:00,33.69,33.72,33.69,33.71,64000.0,18.6915,18.7081,18.6915,18.7026,64000.0
2006-10-05 15:30:00,33.71,33.72,33.7,33.7,82300.0,18.7026,18.7081,18.697,18.697,82300.0
2006-10-05 15:35:00,33.7,33.71,33.69,33.69,32300.0,18.697,18.7026,18.6915,18.6915,32300.0
2006-10-05 15:40:00,33.68,33.69,33.63,33.64,91100.0,18.6859,18.6915,18.6582,18.6637,91100.0
2006-10-05 15:45:00,33.63,33.64,33.6,33.62,265800.0,18.6582,18.6637,18.6415,18.6526,265800.0
2006-10-05 15:50:00,33.62,33.62,33.59,33.61,175900.0,18.6526,18.6526,18.636,18.6471,175900.0
2006-10-05 15:55:00,33.61,33.68,33.6,33.68,227600.0,18.6471,18.6859,18.6415,18.6859,227600.0
2006-10-06 09:30:00,33.69,33.69,33.6,33.6,77300.0,18.6915,18.6915,18.6415,18.6415,77300.0
2006-10-06 09:35:00,33.61,33.61,33.53,33.54,52100.0,18.6471,18.6471,18.6027,18.6082,52100.0
2006-10-06 09:40:00,33.52,33.69,33.52,33.65,103700.0,18.5972,18.6915,18.5972,18.6693,103700.0
2006-10-06 09:45:00,33.63,33.65,33.6,33.61,77400.0,18.6582,18.6693,18.6415,18.6471,77400.0
2006-10-06 09:50:00,33.62,33.62,33.57,33.58,103400.0,18.6526,18.6526,18.6249,18.6304,103400.0
2006-10-06 09:55:00,33.58,33.58,33.54,33.57,96200.0,18.6304,18.6304,18.6082,18.6249,96200.0
2006-10-06 10:00:00,33.56,33.57,33.52,33.54,41700.0,18.6193,18.6249,18.5972,18.6082,41700.0
2006-10-06 10:05:00,33.54,33.56,33.53,33.56,39000.0,18.6082,18.6193,18.6027,18.6193,39000.0
2006-10-06 10:10:00,33.57,33.62,33.56,33.62,45800.0,18.6249,18.6526,18.6193,18.6526,45800.0
2006-10-06 10:15:00,33.62,33.62,33.59,33.6,31600.0,18.6526,18.6526,18.636,18.6415,31600.0
2006-10-06 10:20:00,33.58,33.59,33.57,33.57,59300.0,18.6304,18.636,18.6249,18.6249,59300.0
2006-10-06 10:25:00,33.58,33.59,33.57,33.58,98100.0,18.6304,18.636,18.6249,18.6304,98100.0
2006-10-06 10:30:00,33.57,33.58,33.56,33.56,93800.0,18.6249,18.6304,18.6193,18.6193,93800.0
2006-10-06 10:35:00,33.55,33.56,33.53,33.55,108500.0,18.6138,18.6193,18.6027,18.6138,108500.0
2006-10-06 10:40:00,33.55,33.59,33.54,33.58,50900.0,18.6138,18.636,18.6082,18.6304,50900.0
2006-10-06 10:45:00,33.59,33.65,33.58,33.64,74000.0,18.636,18.6693,18.6304,18.6637,74000.0
2006-10-06 10:50:00,33.64,33.68,33.64,33.68,67500.0,18.6637,18.6859,18.6637,18.6859,67500.0
2006-10-06 10:55:00,33.68,33.69,33.68,33.68,55900.0,18.6859,18.6915,18.6859,18.6859,55900.0
2006-10-06 11:00:00,33.68,33.72,33.68,33.72,92600.0,18.6859,18.7081,18.6859,18.7081,92600.0
2006-10-06 11:05:00,33.71,33.72,33.7,33.7,26900.0,18.7026,18.7081,18.697,18.697,26900.0
2006-10-06 11:10:00,33.7,33.71,33.69,33.7,35200.0,18.697,18.7026,18.6915,18.697,35200.0
2006-10-06 11:15:00,33.7,33.7,33.69,33.7,27900.0,18.697,18.697,18.6915,18.697,27900.0
2006-10-06 11:20:00,33.69,33.7,33.69,33.7,14100.0,18.6915,18.697,18.6915,18.697,14100.0
2006-10-06 11:25:00,33.7,33.7,33.69,33.7,61800.0,18.697,18.697,18.6915,18.697,61800.0
2006-10-06 11:30:00,33.7,33.7,33.69,33.69,33000.0,18.697,18.697,18.6915,18.6915,33000.0
2006-10-06 11:35:00,33.7,33.7,33.66,33.68,76700.0,18.697,18.697,18.6748,18.6859,76700.0
2006-10-06 11:40:00,33.68,33.68,33.67,33.68,36300.0,18.6859,18.6859,18.6804,18.6859,36300.0
2006-10-06 11:45:00,33.68,33.68,33.63,33.63,65000.0,18.6859,18.6859,18.6582,18.6582,65000.0
2006-10-06 11:50:00,33.63,33.63,33.61,33.62,47400.0,18.6582,18.6582,18.6471,18.6526,47400.0
2006-10-06 11:55:00,33.61,33.62,33.6,33.6,25900.0,18.6471,18.6526,18.6415,18.6415,25900.0
2006-10-06 12:00:00,33.61,33.65,33.6,33.65,133500.0,18.6471,18.6693,18.6415,18.6693,133500.0
2006-10-06 12:05:00,33.65,33.65,33.6,33.61,70300.0,18.6693,18.6693,18.6415,18.6471,70300.0
2006-10-06 12:10:00,33.61,33.63,33.6,33.63,37600.0,18.6471,18.6582,18.6415,18.6582,37600.0
2006-10-06 12:15:00,33.62,33.63,33.62,33.62,15500.0,18.6526,18.6582,18.6526,18.6526,15500.0
2006-10-06 12:20:00,33.62,33.63,33.58,33.58,59000.0,18.6526,18.6582,18.6304,18.6304,59000.0
2006-10-06 12:25:00,33.58,33.58,33.57,33.58,29300.0,18.6304,18.6304,18.6249,18.6304,29300.0
2006-10-06 12:30:00,33.57,33.58,33.57,33.58,27200.0,18.6249,18.6304,18.6249,18.6304,27200.0
2006-10-06 12:35:00,33.57,33.58,33.56,33.57,42200.0,18.6249,18.6304,18.6193,18.6249,42200.0
2006-10-06 12:40:00,33.57,33.58,33.54,33.57,117100.0,18.6249,18.6304,18.6082,18.6249,117100.0
2006-10-06 12:45:00,33.57,33.59,33.57,33.59,47400.0,18.6249,18.636,18.6249,18.636,47400.0
2006-10-06 12:50:00,33.59,33.59,33.58,33.58,17500.0,18.636,18.636,18.6304,18.6304,17500.0
2006-10-06 12:55:00,33.58,33.61,33.58,33.61,69700.0,18.6304,18.6471,18.6304,18.6471,69700.0
2006-10-06 13:00:00,33.62,33.62,33.59,33.6,26000.0,18.6526,18.6526,18.636,18.6415,26000.0
2006-10-06 13:05:00,33.6,33.6,33.59,33.6,40600.0,18.6415,18.6415,18.636,18.6415,40600.0
2006-10-06 13:10:00,33.6,33.6,33.57,33.58,30900.0,18.6415,18.6415,18.6249,18.6304,30900.0
2006-10-06 13:15:00,33.58,33.59,33.57,33.58,25700.0,18.6304,18.636,18.6249,18.6304,25700.0
2006-10-06 13:20:00,33.58,33.6,33.58,33.6,57400.0,18.6304,18.6415,18.6304,18.6415,57400.0
2006-10-06 13:25:00,33.59,33.61,33.58,33.59,16700.0,18.636,18.6471,18.6304,18.636,16700.0
2006-10-06 13:30:00,33.59,33.6,33.57,33.58,12500.0,18.636,18.6415,18.6249,18.6304,12500.0
2006-10-06 13:35:00,33.58,33.6,33.57,33.59,47800.0,18.6304,18.6415,18.6249,18.636,47800.0
2006-10-06 13:40:00,33.6,33.6,33.59,33.6,12700.0,18.6415,18.6415,18.636,18.6415,12700.0
2006-10-06 13:45:00,33.6,33.6,33.59,33.6,14600.0,18.6415,18.6415,18.636,18.6415,14600.0
2006-10-06 13:50:00,33.6,33.61,33.59,33.61,47200.0,18.6415,18.6471,18.636,18.6471,47200.0
2006-10-06 13:55:00,33.61,33.61,33.59,33.6,29700.0,18.6471,18.6471,18.636,18.6415,29700.0
2006-10-06 14:00:00,33.6,33.64,33.6,33.63,96500.0,18.6415,18.6637,18.6415,18.6582,96500.0
2006-10-06 14:05:00,33.63,33.63,33.6,33.6,37100.0,18.6582,18.6582,18.6415,18.6415,37100.0
2006-10-06 14:10:00,33.61,33.63,33.6,33.63,70200.0,18.6471,18.6582,18.6415,18.6582,70200.0
2006-10-06 14:15:00,33.63,33.65,33.62,33.64,89500.0,18.6582,18.6693,18.6526,18.6637,89500.0
2006-10-06 14:20:00,33.64,33.65,33.64,33.64,31200.0,18.6637,18.6693,18.6637,18.6637,31200.0
2006-10-06 14:25:00,33.64,33.65,33.64,33.64,22300.0,18.6637,18.6693,18.6637,18.6637,22300.0
2006-10-06 14:30:00,33.64,33.65,33.64,33.65,25500.0,18.6637,18.6693,18.6637,18.6693,25500.0
2006-10-06 14:35:00,33.65,33.65,33.64,33.65,27200.0,18.6693,18.6693,18.6637,18.6693,27200.0
2006-10-06 14:40:00,33.65,33.68,33.65,33.65,46000.0,18.6693,18.6859,18.6693,18.6693,46000.0
2006-10-06 14:45:00,33.66,33.66,33.64,33.65,24800.0,18.6748,18.6748,18.6637,18.6693,24800.0
2006-10-06 14:50:00,33.65,33.65,33.64,33.65,50600.0,18.6693,18.6693,18.6637,18.6693,50600.0
2006-10-06 14:55:00,33.65,33.66,33.65,33.66,17500.0,18.6693,18.6748,18.6693,18.6748,17500.0
2006-10-06 15:00:00,33.65,33.67,33.65,33.66,47300.0,18.6693,18.6804,18.6693,18.6748,47300.0
2006-10-06 15:05:00,33.65,33.66,33.62,33.63,26500.0,18.6693,18.6748,18.6526,18.6582,26500.0
2006-10-06 15:10:00,33.62,33.63,33.61,33.62,106900.0,18.6526,18.6582,18.6471,18.6526,106900.0
2006-10-06 15:15:00,33.62,33.62,33.58,33.61,57100.0,18.6526,18.6526,18.6304,18.6471,57100.0
2006-10-06 15:20:00,33.61,33.61,33.6,33.6,17600.0,18.6471,18.6471,18.6415,18.6415,17600.0
2006-10-06 15:25:00,33.6,33.63,33.58,33.62,268400.0,18.6415,18.6582,18.6304,18.6526,268400.0
2006-10-06 15:30:00,33.62,33.66,33.61,33.65,97300.0,18.6526,18.6748,18.6471,18.6693,97300.0
2006-10-06 15:35:00,33.65,33.66,33.62,33.65,83300.0,18.6693,18.6748,18.6526,18.6693,83300.0
2006-10-06 15:40:00,33.65,33.65,33.62,33.63,123200.0,18.6693,18.6693,18.6526,18.6582,123200.0
2006-10-06 15:45:00,33.64,33.64,33.62,33.64,102800.0,18.6637,18.6637,18.6526,18.6637,102800.0
2006-10-06 15:50:00,33.64,33.66,33.63,33.64,111400.0,18.6637,18.6748,18.6582,18.6637,111400.0
2006-10-06 15:55:00,33.64,33.67,33.63,33.67,153600.0,18.6637,18.6804,18.6582,18.6804,153600.0
2006-10-09 09:30:00,33.65,33.7,33.55,33.64,92500.0,18.6693,18.697,18.6138,18.6637,92500.0
2006-10-09 09:35:00,33.64,33.67,33.64,33.66,34700.0,18.6637,18.6804,18.6637,18.6748,34700.0
2006-10-09 09:40:00,33.66,33.67,33.63,33.67,29300.0,18.6748,18.6804,18.6582,18.6804,29300.0
2006-10-09 09:45:00,33.65,33.66,33.64,33.65,17600.0,18.6693,18.6748,18.6637,18.6693,17600.0
2006-10-09 09:50:00,33.66,33.71,33.66,33.7,52000.0,18.6748,18.7026,18.6748,18.697,52000.0
2006-10-09 09:55:00,33.7,33.73,33.7,33.72,55500.0,18.697,18.7137,18.697,18.7081,55500.0
2006-10-09 10:00:00,33.72,33.72,33.68,33.7,51700.0,18.7081,18.7081,18.6859,18.697,51700.0
2006-10-09 10:05:00,33.7,33.71,33.69,33.69,23700.0,18.697,18.7026,18.6915,18.6915,23700.0
2006-10-09 10:10:00,33.69,33.69,33.67,33.67,28800.0,18.6915,18.6915,18.6804,18.6804,28800.0
2006-10-09 10:15:00,33.68,33.68,33.66,33.66,49600.0,18.6859,18.6859,18.6748,18.6748,49600.0
2006-10-09 10:20:00,33.67,33.67,33.64,33.64,68300.0,18.6804,18.6804,18.6637,18.6637,68300.0
2006-10-09 10:25:00,33.64,33.66,33.64,33.64,23900.0,18.6637,18.6748,18.6637,18.6637,23900.0
2006-10-09 10:30:00,33.65,33.65,33.58,33.59,47200.0,18.6693,18.6693,18.6304,18.636,47200.0
2006-10-09 10:35:00,33.58,33.6,33.58,33.59,69000.0,18.6304,18.6415,18.6304,18.636,69000.0
2006-10-09 10:40:00,33.59,33.61,33.58,33.61,47600.0,18.636,18.6471,18.6304,18.6471,47600.0
2006-10-09 10:45:00,33.6,33.64,33.6,33.62,36300.0,18.6415,18.6637,18.6415,18.6526,36300.0
2006-10-09 10:50:00,33.63,33.65,33.62,33.65,40700.0,18.6582,18.6693,18.6526,18.6693,40700.0
2006-10-09 10:55:00,33.65,33.65,33.63,33.64,33200.0,18.6693,18.6693,18.6582,18.6637,33200.0
2006-10-09 11:00:00,33.64,33.65,33.63,33.63,14200.0,18.6637,18.6693,18.6582,18.6582,14200.0
2006-10-09 11:05:00,33.63,33.64,33.63,33.64,19300.0,18.6582,18.6637,18.6582,18.6637,19300.0
2006-10-09 11:10:00,33.64,33.64,33.6,33.61,20300.0,18.6637,18.6637,18.6415,18.6471,20300.0
2006-10-09 11:15:00,33.6,33.63,33.6,33.63,45100.0,18.6415,18.6582,18.6415,18.6582,45100.0
2006-10-09 11:20:00,33.64,33.67,33.63,33.67,30600.0,18.6637,18.6804,18.6582,18.6804,30600.0
2006-10-09 11:25:00,33.66,33.67,33.66,33.67,17100.0,18.6748,18.6804,18.6748,18.6804,17100.0
2006-10-09 11:30:00,33.66,33.66,33.65,33.66,321900.0,18.6748,18.6748,18.6693,18.6748,321900.0
2006-10-09 11:35:00,33.65,33.66,33.63,33.64,70800.0,18.6693,18.6748,18.6582,18.6637,70800.0
2006-10-09 11:40:00,33.64,33.65,33.63,33.65,12900.0,18.6637,18.6693,18.6582,18.6693,12900.0
2006-10-09 11:45:00,33.65,33.65,33.64,33.64,10300.0,18.6693,18.6693,18.6637,18.6637,10300.0
2006-10-09 11:50:00,33.64,33.65,33.64,33.64,276900.0,18.6637,18.6693,18.6637,18.6637,276900.0
2006-10-09 11:55:00,33.65,33.65,33.63,33.64,35400.0,18.6693,18.6693,18.6582,18.6637,35400.0
2006-10-09 12:00:00,33.64,33.65,33.63,33.64,24800.0,18.6637,18.6693,18.6582,18.6637,24800.0
2006-10-09 12:05:00,33.65,33.65,33.64,33.64,3700.0,18.6693,18.6693,18.6637,18.6637,3700.0
2006-10-09 12:10:00,33.64,33.65,33.64,33.65,13500.0,18.6637,18.6693,18.6637,18.6693,13500.0
2006-10-09 12:15:00,33.64,33.66,33.63,33.64,30400.0,18.6637,18.6748,18.6582,18.6637,30400.0
2006-10-09 12:20:00,33.65,33.65,33.64,33.64,12800.0,18.6693,18.6693,18.6637,18.6637,12800.0
2006-10-09 12:25:00,33.64,33.66,33.64,33.64,21800.0,18.6637,18.6748,18.6637,18.6637,21800.0
2006-10-09 12:30:00,33.65,33.66,33.64,33.66,20200.0,18.6693,18.6748,18.6637,18.6748,20200.0
2006-10-09 12:35:00,33.66,33.66,33.65,33.66,9000.0,18.6748,18.6748,18.6693,18.6748,9000.0
2006-10-09 12:40:00,33.65,33.66,33.64,33.64,30000.0,18.6693,18.6748,18.6637,18.6637,30000.0
2006-10-09 12:45:00,33.65,33.67,33.64,33.66,37200.0,18.6693,18.6804,18.6637,18.6748,37200.0
2006-10-09 12:50:00,33.65,33.66,33.63,33.65,32000.0,18.6693,18.6748,18.6582,18.6693,32000.0
2006-10-09 12:55:00,33.66,33.66,33.64,33.64,40000.0,18.6748,18.6748,18.6637,18.6637,40000.0
2006-10-09 13:00:00,33.65,33.66,33.64,33.64,26200.0,18.6693,18.6748,18.6637,18.6637,26200.0
2006-10-09 13:05:00,33.65,33.65,33.64,33.64,12700.0,18.6693,18.6693,18.6637,18.6637,12700.0
2006-10-09 13:10:00,33.64,33.67,33.63,33.66,32800.0,18.6637,18.6804,18.6582,18.6748,32800.0
2006-10-09 13:15:00,33.66,33.66,33.64,33.66,17200.0,18.6748,18.6748,18.6637,18.6748,17200.0
2006-10-09 13:20:00,33.65,33.66,33.61,33.63,67800.0,18.6693,18.6748,18.6471,18.6582,67800.0
2006-10-09 13:25:00,33.63,33.66,33.63,33.66,31700.0,18.6582,18.6748,18.6582,18.6748,31700.0
2006-10-09 13:30:00,33.66,33.67,33.65,33.67,51000.0,18.6748,18.6804,18.6693,18.6804,51000.0
2006-10-09 13:35:00,33.67,33.67,33.66,33.66,9500.0,18.6804,18.6804,18.6748,18.6748,9500.0
2006-10-09 13:40:00,33.65,33.66,33.64,33.65,17900.0,18.6693,18.6748,18.6637,18.6693,17900.0
2006-10-09 13:45:00,33.66,33.66,33.65,33.66,11000.0,18.6748,18.6748,18.6693,18.6748,11000.0
2006-10-09 13:50:00,33.65,33.66,33.64,33.64,13500.0,18.6693,18.6748,18.6637,18.6637,13500.0
2006-10-09 13:55:00,33.65,33.65,33.64,33.64,10900.0,18.6693,18.6693,18.6637,18.6637,10900.0
2006-10-09 14:00:00,33.65,33.65,33.63,33.63,16400.0,18.6693,18.6693,18.6582,18.6582,16400.0
2006-10-09 14:05:00,33.64,33.64,33.63,33.64,24300.0,18.6637,18.6637,18.6582,18.6637,24300.0
2006-10-09 14:10:00,33.64,33.67,33.64,33.66,35900.0,18.6637,18.6804,18.6637,18.6748,35900.0
2006-10-09 14:15:00,33.67,33.67,33.65,33.66,11600.0,18.6804,18.6804,18.6693,18.6748,11600.0
2006-10-09 14:20:00,33.66,33.66,33.65,33.66,14500.0,18.6748,18.6748,18.6693,18.6748,14500.0
2006-10-09 14:25:00,33.65,33.69,33.65,33.68,70600.0,18.6693,18.6915,18.6693,18.6859,70600.0
2006-10-09 14:30:00,33.68,33.68,33.65,33.67,24700.0,18.6859,18.6859,18.6693,18.6804,24700.0
2006-10-09 14:35:00,33.66,33.67,33.64,33.64,41700.0,18.6748,18.6804,18.6637,18.6637,41700.0
2006-10-09 14:40:00,33.64,33.65,33.64,33.65,12200.0,18.6637,18.6693,18.6637,18.6693,12200.0
2006-10-09 14:45:00,33.65,33.67,33.65,33.67,21100.0,18.6693,18.6804,18.6693,18.6804,21100.0
2006-10-09 14:50:00,33.66,33.67,33.66,33.67,27100.0,18.6748,18.6804,18.6748,18.6804,27100.0
2006-10-09 14:55:00,33.67,33.67,33.65,33.66,40900.0,18.6804,18.6804,18.6693,18.6748,40900.0
2006-10-09 15:00:00,33.66,33.67,33.65,33.66,13400.0,18.6748,18.6804,18.6693,18.6748,13400.0
2006-10-09 15:05:00,33.67,33.68,33.65,33.68,51800.0,18.6804,18.6859,18.6693,18.6859,51800.0
2006-10-09 15:10:00,33.68,33.71,33.68,33.69,49500.0,18.6859,18.7026,18.6859,18.6915,49500.0
2006-10-09 15:15:00,33.69,33.69,33.67,33.68,20700.0,18.6915,18.6915,18.6804,18.6859,20700.0
2006-10-09 15:20:00,33.68,33.7,33.67,33.68,53500.0,18.6859,18.697,18.6804,18.6859,53500.0
2006-10-09 15:25:00,33.69,33.7,33.68,33.69,41400.0,18.6915,18.697,18.6859,18.6915,41400.0
2006-10-09 15:30:00,33.68,33.71,33.67,33.7,56300.0,18.6859,18.7026,18.6804,18.697,56300.0
2006-10-09 15:35:00,33.7,33.72,33.7,33.72,45200.0,18.697,18.7081,18.697,18.7081,45200.0
2006-10-09 15:40:00,33.72,33.72,33.71,33.71,32200.0,18.7081,18.7081,18.7026,18.7026,32200.0
2006-10-09 15:45:00,33.71,33.73,33.7,33.7,193100.0,18.7026,18.7137,18.697,18.697,193100.0
2006-10-09 15:50:00,33.71,33.74,33.71,33.72,83000.0,18.7026,18.7192,18.7026,18.7081,83000.0
2006-10-09 15:55:00,33.72,33.73,33.71,33.72,55100.0,18.7081,18.7137,18.7026,18.7081,55100.0
2006-10-10 09:30:00,33.71,33.72,33.67,33.72,101400.0,18.7026,18.7081,18.6804,18.7081,101400.0
2006-10-10 09:35:00,33.73,33.73,33.7,33.72,43200.0,18.7137,18.7137,18.697,18.7081,43200.0
2006-10-10 09:40:00,33.71,33.73,33.65,33.67,24300.0,18.7026,18.7137,18.6693,18.6804,24300.0
2006-10-10 09:45:00,33.66,33.68,33.62,33.63,27200.0,18.6748,18.6859,18.6526,18.6582,27200.0
2006-10-10 09:50:00,33.65,33.66,33.6,33.62,43200.0,18.6693,18.6748,18.6415,18.6526,43200.0
2006-10-10 09:55:00,33.62,33.68,33.62,33.67,45100.0,18.6526,18.6859,18.6526,18.6804,45100.0
2006-10-10 10:00:00,33.67,33.7,33.66,33.69,46600.0,18.6804,18.697,18.6748,18.6915,46600.0
2006-10-10 10:05:00,33.69,33.74,33.68,33.72,76700.0,18.6915,18.7192,18.6859,18.7081,76700.0
2006-10-10 10:10:00,33.73,33.74,33.69,33.69,14300.0,18.7137,18.7192,18.6915,18.6915,14300.0
2006-10-10 10:15:00,33.7,33.71,33.68,33.7,58400.0,18.697,18.7026,18.6859,18.697,58400.0
2006-10-10 10:20:00,33.7,33.7,33.64,33.64,37900.0,18.697,18.697,18.6637,18.6637,37900.0
2006-10-10 10:25:00,33.64,33.69,33.63,33.68,36800.0,18.6637,18.6915,18.6582,18.6859,36800.0
2006-10-10 10:30:00,33.68,33.68,33.67,33.67,20300.0,18.6859,18.6859,18.6804,18.6804,20300.0
2006-10-10 10:35:00,33.67,33.69,33.67,33.68,17900.0,18.6804,18.6915,18.6804,18.6859,17900.0
2006-10-10 10:40:00,33.67,33.68,33.62,33.65,53600.0,18.6804,18.6859,18.6526,18.6693,53600.0
2006-10-10 10:45:00,33.65,33.67,33.64,33.66,31400.0,18.6693,18.6804,18.6637,18.6748,31400.0
2006-10-10 10:50:00,33.66,33.68,33.66,33.67,30900.0,18.6748,18.6859,18.6748,18.6804,30900.0
2006-10-10 10:55:00,33.67,33.71,33.66,33.7,39200.0,18.6804,18.7026,18.6748,18.697,39200.0
2006-10-10 11:00:00,33.69,33.7,33.66,33.67,19700.0,18.6915,18.697,18.6748,18.6804,19700.0
2006-10-10 11:05:00,33.68,33.69,33.66,33.68,17900.0,18.6859,18.6915,18.6748,18.6859,17900.0
2006-10-10 11:10:00,33.69,33.69,33.67,33.69,27400.0,18.6915,18.6915,18.6804,18.6915,27400.0
2006-10-10 11:15:00,33.69,33.71,33.69,33.69,17800.0,18.6915,18.7026,18.6915,18.6915,17800.0
2006-10-10 11:20:00,33.7,33.74,33.69,33.72,64900.0,18.697,18.7192,18.6915,18.7081,64900.0
2006-10-10 11:25:00,33.72,33.75,33.72,33.74,49500.0,18.7081,18.7248,18.7081,18.7192,49500.0
2006-10-10 11:30:00,33.74,33.75,33.73,33.74,39800.0,18.7192,18.7248,18.7137,18.7192,39800.0
2006-10-10 11:35:00,33.74,33.74,33.72,33.73,15900.0,18.7192,18.7192,18.7081,18.7137,15900.0
2006-10-10 11:40:00,33.72,33.73,33.72,33.73,20200.0,18.7081,18.7137,18.7081,18.7137,20200.0
2006-10-10 11:45:00,33.73,33.74,33.72,33.73,18100.0,18.7137,18.7192,18.7081,18.7137,18100.0
2006-10-10 11:50:00,33.74,33.75,33.73,33.75,133600.0,18.7192,18.7248,18.7137,18.7248,133600.0
2006-10-10 11:55:00,33.75,33.75,33.74,33.75,15000.0,18.7248,18.7248,18.7192,18.7248,15000.0
2006-10-10 12:00:00,33.74,33.75,33.73,33.73,68300.0,18.7192,18.7248,18.7137,18.7137,68300.0
2006-10-10 12:05:00,33.73,33.74,33.7,33.71,48200.0,18.7137,18.7192,18.697,18.7026,48200.0
2006-10-10 12:10:00,33.71,33.71,33.69,33.7,29000.0,18.7026,18.7026,18.6915,18.697,29000.0
2006-10-10 12:15:00,33.69,33.7,33.65,33.65,41900.0,18.6915,18.697,18.6693,18.6693,41900.0
2006-10-10 12:20:00,33.64,33.65,33.63,33.63,18200.0,18.6637,18.6693,18.6582,18.6582,18200.0
2006-10-10 12:25:00,33.63,33.65,33.62,33.62,44800.0,18.6582,18.6693,18.6526,18.6526,44800.0
2006-10-10 12:30:00,33.62,33.63,33.58,33.58,70000.0,18.6526,18.6582,18.6304,18.6304,70000.0
2006-10-10 12:35:00,33.58,33.59,33.56,33.57,51800.0,18.6304,18.636,18.6193,18.6249,51800.0
2006-10-10 12:40:00,33.56,33.59,33.56,33.59,48200.0,18.6193,18.636,18.6193,18.636,48200.0
2006-10-10 12:45:00,33.59,33.61,33.57,33.61,50600.0,18.636,18.6471,18.6249,18.6471,50600.0
2006-10-10 12:50:00,33.61,33.61,33.56,33.57,212000.0,18.6471,18.6471,18.6193,18.6249,212000.0
2006-10-10 12:55:00,33.56,33.61,33.56,33.56,121200.0,18.6193,18.6471,18.6193,18.6193,121200.0
2006-10-10 13:00:00,33.57,33.57,33.54,33.55,63400.0,18.6249,18.6249,18.6082,18.6138,63400.0
2006-10-10 13:05:00,33.54,33.55,33.53,33.55,51700.0,18.6082,18.6138,18.6027,18.6138,51700.0
2006-10-10 13:10:00,33.55,33.55,33.52,33.53,51500.0,18.6138,18.6138,18.5972,18.6027,51500.0
2006-10-10 13:15:00,33.53,33.54,33.47,33.47,81000.0,18.6027,18.6082,18.5694,18.5694,81000.0
2006-10-10 13:20:00,33.48,33.53,33.47,33.51,72900.0,18.575,18.6027,18.5694,18.5916,72900.0
2006-10-10 13:25:00,33.52,33.52,33.49,33.51,64500.0,18.5972,18.5972,18.5805,18.5916,64500.0
2006-10-10 13:30:00,33.5,33.51,33.46,33.49,76800.0,18.5861,18.5916,18.5639,18.5805,76800.0
2006-10-10 13:35:00,33.5,33.51,33.48,33.48,39600.0,18.5861,18.5916,18.575,18.575,39600.0
2006-10-10 13:40:00,33.48,33.52,33.47,33.52,85000.0,18.575,18.5972,18.5694,18.5972,85000.0
2006-10-10 13:45:00,33.51,33.52,33.5,33.51,69600.0,18.5916,18.5972,18.5861,18.5916,69600.0
2006-10-10 13:50:00,33.5,33.56,33.5,33.56,67800.0,18.5861,18.6193,18.5861,18.6193,67800.0
2006-10-10 13:55:00,33.55,33.55,33.5,33.51,45500.0,18.6138,18.6138,18.5861,18.5916,45500.0
2006-10-10 14:00:00,33.5,33.51,33.49,33.5,62000.0,18.5861,18.5916,18.5805,18.5861,62000.0
2006-10-10 14:05:00,33.51,33.51,33.49,33.5,55600.0,18.5916,18.5916,18.5805,18.5861,55600.0
2006-10-10 14:10:00,33.5,33.51,33.49,33.5,40500.0,18.5861,18.5916,18.5805,18.5861,40500.0
2006-10-10 14:15:00,33.5,33.5,33.47,33.48,57600.0,18.5861,18.5861,18.5694,18.575,57600.0
2006-10-10 14:20:00,33.48,33.49,33.46,33.47,50900.0,18.575,18.5805,18.5639,18.5694,50900.0
2006-10-10 14:25:00,33.47,33.48,33.46,33.47,42100.0,18.5694,18.575,18.5639,18.5694,42100.0
2006-10-10 14:30:00,33.47,33.5,33.46,33.5,67900.0,18.5694,18.5861,18.5639,18.5861,67900.0
2006-10-10 14:35:00,33.49,33.5,33.48,33.48,48600.0,18.5805,18.5861,18.575,18.575,48600.0
2006-10-10 14:40:00,33.48,33.5,33.47,33.47,38600.0,18.575,18.5861,18.5694,18.5694,38600.0
2006-10-10 14:45:00,33.48,33.52,33.48,33.51,49400.0,18.575,18.5972,18.575,18.5916,49400.0
2006-10-10 14:50:00,33.51,33.52,33.49,33.5,84100.0,18.5916,18.5972,18.5805,18.5861,84100.0
2006-10-10 14:55:00,33.49,33.51,33.49,33.5,42400.0,18.5805,18.5916,18.5805,18.5861,42400.0
2006-10-10 15:00:00,33.49,33.52,33.48,33.51,63900.0,18.5805,18.5972,18.575,18.5916,63900.0
2006-10-10 15:05:00,33.51,33.54,33.51,33.53,32200.0,18.5916,18.6082,18.5916,18.6027,32200.0
2006-10-10 15:10:00,33.52,33.53,33.51,33.51,31300.0,18.5972,18.6027,18.5916,18.5916,31300.0
2006-10-10 15:15:00,33.51,33.53,33.5,33.5,46300.0,18.5916,18.6027,18.5861,18.5861,46300.0
2006-10-10 15:20:00,33.51,33.52,33.49,33.51,55000.0,18.5916,18.5972,18.5805,18.5916,55000.0
2006-10-10 15:25:00,33.51,33.54,33.49,33.49,92100.0,18.5916,18.6082,18.5805,18.5805,92100.0
2006-10-10 15:30:00,33.5,33.52,33.48,33.51,51200.0,18.5861,18.5972,18.575,18.5916,51200.0
2006-10-10 15:35:00,33.5,33.54,33.5,33.54,72800.0,18.5861,18.6082,18.5861,18.6082,72800.0
2006-10-10 15:40:00,33.54,33.57,33.53,33.56,61500.0,18.6082,18.6249,18.6027,18.6193,61500.0
2006-10-10 15:45:00,33.56,33.58,33.55,33.57,70500.0,18.6193,18.6304,18.6138,18.6249,70500.0
2006-10-10 15:50:00,33.57,33.58,33.54,33.55,69900.0,18.6249,18.6304,18.6082,18.6138,69900.0
2006-10-10 15:55:00,33.54,33.55,33.53,33.54,81800.0,18.6082,18.6138,18.6027,18.6082,81800.0
2006-10-11 09:30:00,33.54,33.54,33.47,33.48,103300.0,18.6082,18.6082,18.5694,18.575,103300.0
2006-10-11 09:35:00,33.48,33.5,33.45,33.47,60600.0,18.575,18.5861,18.5583,18.5694,60600.0
2006-10-11 09:40:00,33.46,33.51,33.46,33.5,30900.0,18.5639,18.5916,18.5639,18.5861,30900.0
2006-10-11 09:45:00,33.5,33.5,33.46,33.47,87200.0,18.5861,18.5861,18.5639,18.5694,87200.0
2006-10-11 09:50:00,33.47,33.53,33.47,33.53,36500.0,18.5694,18.6027,18.5694,18.6027,36500.0
2006-10-11 09:55:00,33.53,33.56,33.53,33.54,62800.0,18.6027,18.6193,18.6027,18.6082,62800.0
2006-10-11 10:00:00,33.53,33.56,33.51,33.56,64700.0,18.6027,18.6193,18.5916,18.6193,64700.0
2006-10-11 10:05:00,33.56,33.62,33.56,33.62,69800.0,18.6193,18.6526,18.6193,18.6526,69800.0
2006-10-11 10:10:00,33.62,33.68,33.62,33.67,28400.0,18.6526,18.6859,18.6526,18.6804,28400.0
2006-10-11 10:15:00,33.67,33.68,33.67,33.68,14100.0,18.6804,18.6859,18.6804,18.6859,14100.0
2006-10-11 10:20:00,33.67,33.7,33.67,33.68,125900.0,18.6804,18.697,18.6804,18.6859,125900.0
2006-10-11 10:25:00,33.68,33.7,33.68,33.7,61200.0,18.6859,18.697,18.6859,18.697,61200.0
2006-10-11 10:30:00,33.7,33.72,33.69,33.72,49300.0,18.697,18.7081,18.6915,18.7081,49300.0
2006-10-11 10:35:00,33.72,33.75,33.72,33.75,84700.0,18.7081,18.7248,18.7081,18.7248,84700.0
2006-10-11 10:40:00,33.75,33.75,33.74,33.75,53300.0,18.7248,18.7248,18.7192,18.7248,53300.0
2006-10-11 10:45:00,33.74,33.75,33.72,33.73,67700.0,18.7192,18.7248,18.7081,18.7137,67700.0
2006-10-11 10:50:00,33.72,33.73,33.71,33.73,34600.0,18.7081,18.7137,18.7026,18.7137,34600.0
2006-10-11 10:55:00,33.72,33.73,33.69,33.69,76500.0,18.7081,18.7137,18.6915,18.6915,76500.0
2006-10-11 11:00:00,33.7,33.7,33.65,33.66,30200.0,18.697,18.697,18.6693,18.6748,30200.0
2006-10-11 11:05:00,33.66,33.7,33.65,33.7,81000.0,18.6748,18.697,18.6693,18.697,81000.0
2006-10-11 11:10:00,33.7,33.72,33.68,33.72,163300.0,18.697,18.7081,18.6859,18.7081,163300.0
2006-10-11 11:15:00,33.72,33.72,33.71,33.72,23000.0,18.7081,18.7081,18.7026,18.7081,23000.0
2006-10-11 11:20:00,33.72,33.72,33.71,33.72,27600.0,18.7081,18.7081,18.7026,18.7081,27600.0
2006-10-11 11:25:00,33.72,33.72,33.71,33.72,62700.0,18.7081,18.7081,18.7026,18.7081,62700.0
2006-10-11 11:30:00,33.72,33.72,33.7,33.7,118000.0,18.7081,18.7081,18.697,18.697,118000.0
2006-10-11 11:35:00,33.71,33.74,33.71,33.74,63900.0,18.7026,18.7192,18.7026,18.7192,63900.0
2006-10-11 11:40:00,33.74,33.77,33.73,33.76,59500.0,18.7192,18.7359,18.7137,18.7303,59500.0
2006-10-11 11:45:00,33.76,33.77,33.76,33.77,32100.0,18.7303,18.7359,18.7303,18.7359,32100.0
2006-10-11 11:50:00,33.76,33.77,33.76,33.77,19800.0,18.7303,18.7359,18.7303,18.7359,19800.0
2006-10-11 11:55:00,33.77,33.77,33.75,33.75,75900.0,18.7359,18.7359,18.7248,18.7248,75900.0
2006-10-11 12:00:00,33.76,33.77,33.76,33.77,188500.0,18.7303,18.7359,18.7303,18.7359,188500.0
2006-10-11 12:05:00,33.77,33.77,33.76,33.77,34600.0,18.7359,18.7359,18.7303,18.7359,34600.0
2006-10-11 12:10:00,33.77,33.79,33.76,33.78,76000.0,18.7359,18.747,18.7303,18.7414,76000.0
2006-10-11 12:15:00,33.79,33.79,33.78,33.79,60000.0,18.747,18.747,18.7414,18.747,60000.0
2006-10-11 12:20:00,33.79,33.81,33.78,33.8,125800.0,18.747,18.758,18.7414,18.7525,125800.0
2006-10-11 12:25:00,33.8,33.8,33.79,33.79,16900.0,18.7525,18.7525,18.747,18.747,16900.0
2006-10-11 12:30:00,33.79,33.8,33.78,33.79,45800.0,18.747,18.7525,18.7414,18.747,45800.0
2006-10-11 12:35:00,33.79,33.8,33.79,33.8,26500.0,18.747,18.7525,18.747,18.7525,26500.0
2006-10-11 12:40:00,33.79,33.82,33.79,33.82,136200.0,18.747,18.7636,18.747,18.7636,136200.0
2006-10-11 12:45:00,33.82,33.83,33.81,33.81,38800.0,18.7636,18.7691,18.758,18.758,38800.0
2006-10-11 12:50:00,33.8,33.84,33.8,33.84,56200.0,18.7525,18.7747,18.7525,18.7747,56200.0
2006-10-11 12:55:00,33.84,33.85,33.83,33.84,45100.0,18.7747,18.7802,18.7691,18.7747,45100.0
2006-10-11 13:00:00,33.84,33.85,33.81,33.83,21600.0,18.7747,18.7802,18.758,18.7691,21600.0
2006-10-11 13:05:00,33.82,33.84,33.82,33.84,34000.0,18.7636,18.7747,18.7636,18.7747,34000.0
2006-10-11 13:10:00,33.85,33.85,33.84,33.85,45400.0,18.7802,18.7802,18.7747,18.7802,45400.0
2006-10-11 13:15:00,33.85,33.85,33.82,33.82,18400.0,18.7802,18.7802,18.7636,18.7636,18400.0
2006-10-11 13:20:00,33.82,33.83,33.81,33.81,21400.0,18.7636,18.7691,18.758,18.758,21400.0
2006-10-11 13:25:00,33.82,33.82,33.79,33.79,11300.0,18.7636,18.7636,18.747,18.747,11300.0
2006-10-11 13:30:00,33.8,33.8,33.74,33.74,37200.0,18.7525,18.7525,18.7192,18.7192,37200.0
2006-10-11 13:35:00,33.74,33.78,33.74,33.76,100300.0,18.7192,18.7414,18.7192,18.7303,100300.0
2006-10-11 13:40:00,33.76,33.79,33.76,33.79,57200.0,18.7303,18.747,18.7303,18.747,57200.0
2006-10-11 13:45:00,33.78,33.79,33.78,33.78,23900.0,18.7414,18.747,18.7414,18.7414,23900.0
2006-10-11 13:50:00,33.77,33.8,33.77,33.8,44200.0,18.7359,18.7525,18.7359,18.7525,44200.0
2006-10-11 13:55:00,33.8,33.82,33.79,33.81,35700.0,18.7525,18.7636,18.747,18.758,35700.0
2006-10-11 14:00:00,33.81,33.81,33.75,33.77,88700.0,18.758,18.758,18.7248,18.7359,88700.0
2006-10-11 14:05:00,33.77,33.78,33.75,33.76,63500.0,18.7359,18.7414,18.7248,18.7303,63500.0
2006-10-11 14:10:00,33.76,33.8,33.76,33.8,77100.0,18.7303,18.7525,18.7303,18.7525,77100.0
2006-10-11 14:15:00,33.79,33.8,33.74,33.77,24700.0,18.747,18.7525,18.7192,18.7359,24700.0
2006-10-11 14:20:00,33.76,33.8,33.76,33.79,50000.0,18.7303,18.7525,18.7303,18.747,50000.0
2006-10-11 14:25:00,33.79,33.8,33.77,33.8,65500.0,18.747,18.7525,18.7359,18.7525,65500.0
2006-10-11 14:30:00,33.79,33.8,33.76,33.76,39100.0,18.747,18.7525,18.7303,18.7303,39100.0
2006-10-11 14:35:00,33.76,33.77,33.74,33.76,69500.0,18.7303,18.7359,18.7192,18.7303,69500.0
2006-10-11 14:40:00,33.76,33.78,33.76,33.76,35000.0,18.7303,18.7414,18.7303,18.7303,35000.0
2006-10-11 14:45:00,33.77,33.82,33.77,33.81,522500.0,18.7359,18.7636,18.7359,18.758,522500.0
2006-10-11 14:50:00,33.8,33.81,33.78,33.8,194700.0,18.7525,18.758,18.7414,18.7525,194700.0
2006-10-11 14:55:00,33.8,33.84,33.79,33.82,90400.0,18.7525,18.7747,18.747,18.7636,90400.0
2006-10-11 15:00:00,33.83,33.83,33.8,33.81,49900.0,18.7691,18.7691,18.7525,18.758,49900.0
2006-10-11 15:05:00,33.8,33.83,33.8,33.82,58000.0,18.7525,18.7691,18.7525,18.7636,58000.0
2006-10-11 15:10:00,33.81,33.85,33.8,33.83,55500.0,18.758,18.7802,18.7525,18.7691,55500.0
2006-10-11 15:15:00,33.83,33.88,33.83,33.85,92100.0,18.7691,18.7969,18.7691,18.7802,92100.0
2006-10-11 15:20:00,33.86,33.86,33.84,33.84,46000.0,18.7858,18.7858,18.7747,18.7747,46000.0
2006-10-11 15:25:00,33.84,33.85,33.83,33.83,83200.0,18.7747,18.7802,18.7691,18.7691,83200.0
2006-10-11 15:30:00,33.84,33.84,33.83,33.83,34100.0,18.7747,18.7747,18.7691,18.7691,34100.0
2006-10-11 15:35:00,33.84,33.85,33.83,33.84,243600.0,18.7747,18.7802,18.7691,18.7747,243600.0
2006-10-11 15:40:00,33.85,33.87,33.84,33.87,111100.0,18.7802,18.7913,18.7747,18.7913,111100.0
2006-10-11 15:45:00,33.87,33.87,33.86,33.87,70100.0,18.7913,18.7913,18.7858,18.7913,70100.0
2006-10-11 15:50:00,33.86,33.87,33.85,33.85,77400.0,18.7858,18.7913,18.7802,18.7802,77400.0
2006-10-11 15:55:00,33.86,33.86,33.85,33.85,117400.0,18.7858,18.7858,18.7802,18.7802,117400.0
2006-10-12 09:30:00,33.87,33.87,33.87,33.87,0.0,18.7913,18.7913,18.7913,18.7913,0.0
2006-10-12 09:35:00,33.92,33.93,33.89,33.9,114700.0,18.8191,18.8246,18.8024,18.808,114700.0
2006-10-12 09:40:00,33.9,33.9,33.85,33.86,39500.0,18.808,18.808,18.7802,18.7858,39500.0
2006-10-12 09:45:00,33.86,33.87,33.82,33.86,23000.0,18.7858,18.7913,18.7636,18.7858,23000.0
2006-10-12 09:50:00,33.87,33.87,33.83,33.86,55800.0,18.7913,18.7913,18.7691,18.7858,55800.0
2006-10-12 09:55:00,33.85,33.86,33.84,33.84,61000.0,18.7802,18.7858,18.7747,18.7747,61000.0
2006-10-12 10:00:00,33.83,33.86,33.82,33.84,26700.0,18.7691,18.7858,18.7636,18.7747,26700.0
2006-10-12 10:05:00,33.84,33.86,33.82,33.83,18600.0,18.7747,18.7858,18.7636,18.7691,18600.0
2006-10-12 10:10:00,33.83,33.87,33.82,33.83,107800.0,18.7691,18.7913,18.7636,18.7691,107800.0
2006-10-12 10:15:00,33.83,33.85,33.83,33.84,46300.0,18.7691,18.7802,18.7691,18.7747,46300.0
2006-10-12 10:20:00,33.85,33.86,33.83,33.84,92100.0,18.7802,18.7858,18.7691,18.7747,92100.0
2006-10-12 10:25:00,33.85,33.85,33.83,33.83,24500.0,18.7802,18.7802,18.7691,18.7691,24500.0
2006-10-12 10:30:00,33.84,33.84,33.78,33.78,20400.0,18.7747,18.7747,18.7414,18.7414,20400.0
2006-10-12 10:35:00,33.78,33.83,33.78,33.82,26800.0,18.7414,18.7691,18.7414,18.7636,26800.0
2006-10-12 10:40:00,33.82,33.82,33.79,33.79,9300.0,18.7636,18.7636,18.747,18.747,9300.0
2006-10-12 10:45:00,33.79,33.81,33.79,33.79,20400.0,18.747,18.758,18.747,18.747,20400.0
2006-10-12 10:50:00,33.79,33.79,33.78,33.79,17300.0,18.747,18.747,18.7414,18.747,17300.0
2006-10-12 10:55:00,33.78,33.81,33.78,33.8,19800.0,18.7414,18.758,18.7414,18.7525,19800.0
2006-10-12 11:00:00,33.8,33.81,33.79,33.8,27700.0,18.7525,18.758,18.747,18.7525,27700.0
2006-10-12 11:05:00,33.8,33.83,33.8,33.82,14400.0,18.7525,18.7691,18.7525,18.7636,14400.0
2006-10-12 11:10:00,33.82,33.84,33.82,33.84,27400.0,18.7636,18.7747,18.7636,18.7747,27400.0
2006-10-12 11:15:00,33.83,33.86,33.83,33.85,77100.0,18.7691,18.7858,18.7691,18.7802,77100.0
2006-10-12 11:20:00,33.85,33.88,33.84,33.85,68100.0,18.7802,18.7969,18.7747,18.7802,68100.0
2006-10-12 11:25:00,33.84,33.85,33.8,33.82,28500.0,18.7747,18.7802,18.7525,18.7636,28500.0
2006-10-12 11:30:00,33.81,33.82,33.79,33.8,65300.0,18.758,18.7636,18.747,18.7525,65300.0
2006-10-12 11:35:00,33.79,33.8,33.78,33.79,28300.0,18.747,18.7525,18.7414,18.747,28300.0
2006-10-12 11:40:00,33.79,33.8,33.78,33.79,52800.0,18.747,18.7525,18.7414,18.747,52800.0
2006-10-12 11:45:00,33.78,33.78,33.77,33.78,32500.0,18.7414,18.7414,18.7359,18.7414,32500.0
2006-10-12 11:50:00,33.77,33.84,33.77,33.83,70400.0,18.7359,18.7747,18.7359,18.7691,70400.0
2006-10-12 11:55:00,33.83,33.88,33.83,33.84,72100.0,18.7691,18.7969,18.7691,18.7747,72100.0
2006-10-12 12:00:00,33.84,33.87,33.83,33.84,20000.0,18.7747,18.7913,18.7691,18.7747,20000.0
2006-10-12 12:05:00,33.85,33.85,33.81,33.83,42900.0,18.7802,18.7802,18.758,18.7691,42900.0
2006-10-12 12:10:00,33.83,33.84,33.8,33.82,22400.0,18.7691,18.7747,18.7525,18.7636,22400.0
2006-10-12 12:15:00,33.82,33.83,33.82,33.82,7500.0,18.7636,18.7691,18.7636,18.7636,7500.0
2006-10-12 12:20:00,33.82,33.88,33.82,33.88,37900.0,18.7636,18.7969,18.7636,18.7969,37900.0
2006-10-12 12:25:00,33.89,33.89,33.84,33.85,37100.0,18.8024,18.8024,18.7747,18.7802,37100.0
2006-10-12 12:30:00,33.85,33.85,33.82,33.84,19300.0,18.7802,18.7802,18.7636,18.7747,19300.0
2006-10-12 12:35:00,33.83,33.85,33.81,33.83,109900.0,18.7691,18.7802,18.758,18.7691,109900.0
2006-10-12 12:40:00,33.82,33.85,33.77,33.78,63400.0,18.7636,18.7802,18.7359,18.7414,63400.0
2006-10-12 12:45:00,33.79,33.81,33.76,33.76,25200.0,18.747,18.758,18.7303,18.7303,25200.0
2006-10-12 12:50:00,33.77,33.78,33.76,33.76,20900.0,18.7359,18.7414,18.7303,18.7303,20900.0
2006-10-12 12:55:00,33.77,33.79,33.76,33.79,38400.0,18.7359,18.747,18.7303,18.747,38400.0
2006-10-12 13:00:00,33.8,33.82,33.8,33.81,37600.0,18.7525,18.7636,18.7525,18.758,37600.0
2006-10-12 13:05:00,33.81,33.82,33.8,33.81,10800.0,18.758,18.7636,18.7525,18.758,10800.0
2006-10-12 13:10:00,33.81,33.83,33.8,33.83,15300.0,18.758,18.7691,18.7525,18.7691,15300.0
2006-10-12 13:15:00,33.83,33.83,33.81,33.83,13300.0,18.7691,18.7691,18.758,18.7691,13300.0
2006-10-12 13:20:00,33.83,33.83,33.82,33.83,5300.0,18.7691,18.7691,18.7636,18.7691,5300.0
2006-10-12 13:25:00,33.83,33.85,33.82,33.83,264300.0,18.7691,18.7802,18.7636,18.7691,264300.0
2006-10-12 13:30:00,33.83,33.83,33.8,33.81,25300.0,18.7691,18.7691,18.7525,18.758,25300.0
2006-10-12 13:35:00,33.81,33.81,33.76,33.77,44800.0,18.758,18.758,18.7303,18.7359,44800.0
2006-10-12 13:40:00,33.77,33.78,33.75,33.76,15300.0,18.7359,18.7414,18.7248,18.7303,15300.0
2006-10-12 13:45:00,33.76,33.77,33.75,33.77,66600.0,18.7303,18.7359,18.7248,18.7359,66600.0
2006-10-12 13:50:00,33.77,33.8,33.77,33.79,24500.0,18.7359,18.7525,18.7359,18.747,24500.0
2006-10-12 13:55:00,33.79,33.8,33.79,33.8,12400.0,18.747,18.7525,18.747,18.7525,12400.0
2006-10-12 14:00:00,33.8,33.82,33.79,33.81,52900.0,18.7525,18.7636,18.747,18.758,52900.0
2006-10-12 14:05:00,33.81,33.82,33.79,33.81,63800.0,18.758,18.7636,18.747,18.758,63800.0
2006-10-12 14:10:00,33.81,33.84,33.81,33.82,28100.0,18.758,18.7747,18.758,18.7636,28100.0
2006-10-12 14:15:00,33.82,33.82,33.8,33.8,18600.0,18.7636,18.7636,18.7525,18.7525,18600.0
2006-10-12 14:20:00,33.8,33.81,33.8,33.8,18600.0,18.7525,18.758,18.7525,18.7525,18600.0
2006-10-12 14:25:00,33.8,33.81,33.8,33.81,11800.0,18.7525,18.758,18.7525,18.758,11800.0
2006-10-12 14:30:00,33.8,33.81,33.78,33.79,12200.0,18.7525,18.758,18.7414,18.747,12200.0
2006-10-12 14:35:00,33.78,33.81,33.78,33.81,39100.0,18.7414,18.758,18.7414,18.758,39100.0
2006-10-12 14:40:00,33.8,33.82,33.8,33.81,36500.0,18.7525,18.7636,18.7525,18.758,36500.0
2006-10-12 14:45:00,33.81,33.81,33.8,33.81,13500.0,18.758,18.758,18.7525,18.758,13500.0
2006-10-12 14:50:00,33.81,33.81,33.79,33.8,24300.0,18.758,18.758,18.747,18.7525,24300.0
2006-10-12 14:55:00,33.8,33.81,33.79,33.8,13300.0,18.7525,18.758,18.747,18.7525,13300.0
2006-10-12 15:00:00,33.8,33.8,33.78,33.79,21800.0,18.7525,18.7525,18.7414,18.747,21800.0
2006-10-12 15:05:00,33.8,33.81,33.79,33.81,34100.0,18.7525,18.758,18.747,18.758,34100.0
2006-10-12 15:10:00,33.81,33.85,33.8,33.85,128000.0,18.758,18.7802,18.7525,18.7802,128000.0
2006-10-12 15:15:00,33.85,33.86,33.83,33.84,100000.0,18.7802,18.7858,18.7691,18.7747,100000.0
2006-10-12 15:20:00,33.84,33.85,33.82,33.84,42600.0,18.7747,18.7802,18.7636,18.7747,42600.0
2006-10-12 15:25:00,33.85,33.87,33.84,33.85,56100.0,18.7802,18.7913,18.7747,18.7802,56100.0
2006-10-12 15:30:00,33.85,33.86,33.84,33.85,65100.0,18.7802,18.7858,18.7747,18.7802,65100.0
2006-10-12 15:35:00,33.86,33.86,33.85,33.86,33600.0,18.7858,18.7858,18.7802,18.7858,33600.0
2006-10-12 15:40:00,33.85,33.87,33.85,33.86,77200.0,18.7802,18.7913,18.7802,18.7858,77200.0
2006-10-12 15:45:00,33.87,33.87,33.86,33.86,43400.0,18.7913,18.7913,18.7858,18.7858,43400.0
2006-10-12 15:50:00,33.87,33.87,33.86,33.86,81800.0,18.7913,18.7913,18.7858,18.7858,81800.0
2006-10-12 15:55:00,33.87,33.87,33.84,33.85,89700.0,18.7913,18.7913,18.7747,18.7802,89700.0
2006-10-13 09:30:00,33.87,33.9,33.8,33.86,128400.0,18.7913,18.808,18.7525,18.7858,128400.0
2006-10-13 09:35:00,33.87,33.87,33.84,33.86,39000.0,18.7913,18.7913,18.7747,18.7858,39000.0
2006-10-13 09:40:00,33.86,33.9,33.84,33.89,55800.0,18.7858,18.808,18.7747,18.8024,55800.0
2006-10-13 09:45:00,33.88,33.92,33.88,33.91,99400.0,18.7969,18.8191,18.7969,18.8135,99400.0
2006-10-13 09:50:00,33.88,33.89,33.85,33.85,43500.0,18.7969,18.8024,18.7802,18.7802,43500.0
2006-10-13 09:55:00,33.85,33.86,33.81,33.83,74000.0,18.7802,18.7858,18.758,18.7691,74000.0
2006-10-13 10:00:00,33.83,33.84,33.8,33.81,58200.0,18.7691,18.7747,18.7525,18.758,58200.0
2006-10-13 10:05:00,33.82,33.84,33.82,33.83,28900.0,18.7636,18.7747,18.7636,18.7691,28900.0
2006-10-13 10:10:00,33.83,33.84,33.8,33.83,59300.0,18.7691,18.7747,18.7525,18.7691,59300.0
2006-10-13 10:15:00,33.83,33.86,33.82,33.85,53400.0,18.7691,18.7858,18.7636,18.7802,53400.0
2006-10-13 10:20:00,33.85,33.85,33.8,33.84,29200.0,18.7802,18.7802,18.7525,18.7747,29200.0
2006-10-13 10:25:00,33.84,33.89,33.83,33.84,52300.0,18.7747,18.8024,18.7691,18.7747,52300.0
2006-10-13 10:30:00,33.84,33.84,33.81,33.82,57000.0,18.7747,18.7747,18.758,18.7636,57000.0
2006-10-13 10:35:00,33.82,33.84,33.81,33.82,48900.0,18.7636,18.7747,18.758,18.7636,48900.0
2006-10-13 10:40:00,33.81,33.85,33.81,33.83,44600.0,18.758,18.7802,18.758,18.7691,44600.0
2006-10-13 10:45:00,33.83,33.84,33.8,33.81,38300.0,18.7691,18.7747,18.7525,18.758,38300.0
2006-10-13 10:50:00,33.8,33.81,33.8,33.8,22600.0,18.7525,18.758,18.7525,18.7525,22600.0
2006-10-13 10:55:00,33.8,33.81,33.79,33.81,48600.0,18.7525,18.758,18.747,18.758,48600.0
2006-10-13 11:00:00,33.81,33.83,33.77,33.78,20400.0,18.758,18.7691,18.7359,18.7414,20400.0
2006-10-13 11:05:00,33.78,33.81,33.76,33.79,57500.0,18.7414,18.758,18.7303,18.747,57500.0
2006-10-13 11:10:00,33.78,33.81,33.78,33.8,25600.0,18.7414,18.758,18.7414,18.7525,25600.0
2006-10-13 11:15:00,33.81,33.81,33.78,33.79,24500.0,18.758,18.758,18.7414,18.747,24500.0
2006-10-13 11:20:00,33.79,33.79,33.77,33.78,47000.0,18.747,18.747,18.7359,18.7414,47000.0
2006-10-13 11:25:00,33.79,33.79,33.75,33.77,84900.0,18.747,18.747,18.7248,18.7359,84900.0
2006-10-13 11:30:00,33.76,33.8,33.76,33.8,44000.0,18.7303,18.7525,18.7303,18.7525,44000.0
2006-10-13 11:35:00,33.8,33.81,33.79,33.8,54700.0,18.7525,18.758,18.747,18.7525,54700.0
2006-10-13 11:40:00,33.8,33.8,33.79,33.8,66700.0,18.7525,18.7525,18.747,18.7525,66700.0
2006-10-13 11:45:00,33.8,33.82,33.79,33.82,70700.0,18.7525,18.7636,18.747,18.7636,70700.0
2006-10-13 11:50:00,33.82,33.83,33.79,33.79,24100.0,18.7636,18.7691,18.747,18.747,24100.0
2006-10-13 11:55:00,33.81,33.81,33.79,33.79,40500.0,18.758,18.758,18.747,18.747,40500.0
2006-10-13 12:00:00,33.79,33.8,33.79,33.79,32200.0,18.747,18.7525,18.747,18.747,32200.0
2006-10-13 12:05:00,33.79,33.8,33.79,33.79,41100.0,18.747,18.7525,18.747,18.747,41100.0
2006-10-13 12:10:00,33.79,33.81,33.79,33.81,38000.0,18.747,18.758,18.747,18.758,38000.0
2006-10-13 12:15:00,33.81,33.85,33.8,33.85,38500.0,18.758,18.7802,18.7525,18.7802,38500.0
2006-10-13 12:20:00,33.84,33.85,33.83,33.84,15000.0,18.7747,18.7802,18.7691,18.7747,15000.0
2006-10-13 12:25:00,33.84,33.85,33.84,33.84,10200.0,18.7747,18.7802,18.7747,18.7747,10200.0
2006-10-13 12:30:00,33.84,33.85,33.84,33.85,17600.0,18.7747,18.7802,18.7747,18.7802,17600.0
2006-10-13 12:35:00,33.85,33.86,33.84,33.85,21200.0,18.7802,18.7858,18.7747,18.7802,21200.0
2006-10-13 12:40:00,33.86,33.86,33.85,33.86,14400.0,18.7858,18.7858,18.7802,18.7858,14400.0
2006-10-13 12:45:00,33.86,33.86,33.84,33.85,23400.0,18.7858,18.7858,18.7747,18.7802,23400.0
2006-10-13 12:50:00,33.85,33.85,33.83,33.83,18200.0,18.7802,18.7802,18.7691,18.7691,18200.0
2006-10-13 12:55:00,33.84,33.84,33.83,33.84,15100.0,18.7747,18.7747,18.7691,18.7747,15100.0
2006-10-13 13:00:00,33.84,33.84,33.82,33.82,29700.0,18.7747,18.7747,18.7636,18.7636,29700.0
2006-10-13 13:05:00,33.82,33.83,33.8,33.81,48700.0,18.7636,18.7691,18.7525,18.758,48700.0
2006-10-13 13:10:00,33.8,33.81,33.8,33.8,8800.0,18.7525,18.758,18.7525,18.7525,8800.0
2006-10-13 13:15:00,33.81,33.81,33.8,33.81,26800.0,18.758,18.758,18.7525,18.758,26800.0
2006-10-13 13:20:00,33.8,33.81,33.8,33.8,8700.0,18.7525,18.758,18.7525,18.7525,8700.0
2006-10-13 13:25:00,33.81,33.82,33.8,33.82,39100.0,18.758,18.7636,18.7525,18.7636,39100.0
2006-10-13 13:30:00,33.81,33.82,33.81,33.82,14600.0,18.758,18.7636,18.758,18.7636,14600.0
2006-10-13 13:35:00,33.82,33.84,33.82,33.83,28100.0,18.7636,18.7747,18.7636,18.7691,28100.0
2006-10-13 13:40:00,33.84,33.84,33.81,33.83,66700.0,18.7747,18.7747,18.758,18.7691,66700.0
2006-10-13 13:45:00,33.83,33.84,33.81,33.82,95000.0,18.7691,18.7747,18.758,18.7636,95000.0
2006-10-13 13:50:00,33.82,33.84,33.81,33.82,22900.0,18.7636,18.7747,18.758,18.7636,22900.0
2006-10-13 13:55:00,33.82,33.83,33.79,33.82,86400.0,18.7636,18.7691,18.747,18.7636,86400.0
2006-10-13 14:00:00,33.82,33.84,33.81,33.82,34100.0,18.7636,18.7747,18.758,18.7636,34100.0
2006-10-13 14:05:00,33.82,33.82,33.78,33.78,96800.0,18.7636,18.7636,18.7414,18.7414,96800.0
2006-10-13 14:10:00,33.79,33.8,33.77,33.79,65200.0,18.747,18.7525,18.7359,18.747,65200.0
2006-10-13 14:15:00,33.78,33.79,33.77,33.78,45800.0,18.7414,18.747,18.7359,18.7414,45800.0
2006-10-13 14:20:00,33.78,33.78,33.76,33.77,54600.0,18.7414,18.7414,18.7303,18.7359,54600.0
2006-10-13 14:25:00,33.77,33.77,33.76,33.77,48400.0,18.7359,18.7359,18.7303,18.7359,48400.0
2006-10-13 14:30:00,33.77,33.77,33.74,33.75,50700.0,18.7359,18.7359,18.7192,18.7248,50700.0
2006-10-13 14:35:00,33.75,33.75,33.74,33.74,28000.0,18.7248,18.7248,18.7192,18.7192,28000.0
2006-10-13 14:40:00,33.75,33.76,33.74,33.76,56300.0,18.7248,18.7303,18.7192,18.7303,56300.0
2006-10-13 14:45:00,33.76,33.78,33.75,33.77,70000.0,18.7303,18.7414,18.7248,18.7359,70000.0
2006-10-13 14:50:00,33.77,33.78,33.75,33.76,45700.0,18.7359,18.7414,18.7248,18.7303,45700.0
2006-10-13 14:55:00,33.76,33.76,33.71,33.72,60400.0,18.7303,18.7303,18.7026,18.7081,60400.0
2006-10-13 15:00:00,33.71,33.73,33.7,33.71,41300.0,18.7026,18.7137,18.697,18.7026,41300.0
2006-10-13 15:05:00,33.7,33.71,33.68,33.7,62300.0,18.697,18.7026,18.6859,18.697,62300.0
2006-10-13 15:10:00,33.7,33.73,33.7,33.72,71300.0,18.697,18.7137,18.697,18.7081,71300.0
2006-10-13 15:15:00,33.72,33.73,33.71,33.71,31000.0,18.7081,18.7137,18.7026,18.7026,31000.0
2006-10-13 15:20:00,33.71,33.75,33.71,33.74,30100.0,18.7026,18.7248,18.7026,18.7192,30100.0
2006-10-13 15:25:00,33.75,33.76,33.75,33.76,20000.0,18.7248,18.7303,18.7248,18.7303,20000.0
2006-10-13 15:30:00,33.75,33.76,33.75,33.75,22200.0,18.7248,18.7303,18.7248,18.7248,22200.0
2006-10-13 15:35:00,33.75,33.76,33.74,33.75,42700.0,18.7248,18.7303,18.7192,18.7248,42700.0
2006-10-13 15:40:00,33.75,33.76,33.74,33.75,32600.0,18.7248,18.7303,18.7192,18.7248,32600.0
2006-10-13 15:45:00,33.75,33.78,33.74,33.77,64200.0,18.7248,18.7414,18.7192,18.7359,64200.0
2006-10-13 15:50:00,33.78,33.78,33.75,33.75,71200.0,18.7414,18.7414,18.7248,18.7248,71200.0
2006-10-13 15:55:00,33.76,33.76,33.74,33.74,60000.0,18.7303,18.7303,18.7192,18.7192,60000.0
2006-10-16 09:30:00,33.8,33.82,33.77,33.77,120800.0,18.7525,18.7636,18.7359,18.7359,120800.0
2006-10-16 09:35:00,33.75,33.75,33.65,33.69,53500.0,18.7248,18.7248,18.6693,18.6915,53500.0
2006-10-16 09:40:00,33.68,33.71,33.68,33.69,44400.0,18.6859,18.7026,18.6859,18.6915,44400.0
2006-10-16 09:45:00,33.69,33.71,33.69,33.7,19600.0,18.6915,18.7026,18.6915,18.697,19600.0
2006-10-16 09:50:00,33.71,33.76,33.7,33.75,47500.0,18.7026,18.7303,18.697,18.7248,47500.0
2006-10-16 09:55:00,33.76,33.77,33.72,33.72,64500.0,18.7303,18.7359,18.7081,18.7081,64500.0
2006-10-16 10:00:00,33.71,33.73,33.68,33.68,62200.0,18.7026,18.7137,18.6859,18.6859,62200.0
2006-10-16 10:05:00,33.68,33.75,33.66,33.75,106200.0,18.6859,18.7248,18.6748,18.7248,106200.0
2006-10-16 10:10:00,33.76,33.77,33.74,33.74,28200.0,18.7303,18.7359,18.7192,18.7192,28200.0
2006-10-16 10:15:00,33.75,33.75,33.7,33.71,34800.0,18.7248,18.7248,18.697,18.7026,34800.0
2006-10-16 10:20:00,33.7,33.74,33.7,33.73,29800.0,18.697,18.7192,18.697,18.7137,29800.0
2006-10-16 10:25:00,33.73,33.74,33.73,33.73,25200.0,18.7137,18.7192,18.7137,18.7137,25200.0
2006-10-16 10:30:00,33.73,33.74,33.73,33.73,40300.0,18.7137,18.7192,18.7137,18.7137,40300.0
2006-10-16 10:35:00,33.73,33.74,33.72,33.72,33100.0,18.7137,18.7192,18.7081,18.7081,33100.0
2006-10-16 10:40:00,33.72,33.73,33.68,33.68,39700.0,18.7081,18.7137,18.6859,18.6859,39700.0
2006-10-16 10:45:00,33.68,33.69,33.67,33.67,22700.0,18.6859,18.6915,18.6804,18.6804,22700.0
2006-10-16 10:50:00,33.67,33.68,33.67,33.67,16400.0,18.6804,18.6859,18.6804,18.6804,16400.0
2006-10-16 10:55:00,33.68,33.69,33.65,33.65,70300.0,18.6859,18.6915,18.6693,18.6693,70300.0
2006-10-16 11:00:00,33.66,33.69,33.65,33.68,71900.0,18.6748,18.6915,18.6693,18.6859,71900.0
2006-10-16 11:05:00,33.68,33.69,33.67,33.68,24000.0,18.6859,18.6915,18.6804,18.6859,24000.0
2006-10-16 11:10:00,33.68,33.7,33.68,33.69,19800.0,18.6859,18.697,18.6859,18.6915,19800.0
2006-10-16 11:15:00,33.68,33.69,33.68,33.69,21300.0,18.6859,18.6915,18.6859,18.6915,21300.0
2006-10-16 11:20:00,33.69,33.69,33.67,33.68,15700.0,18.6915,18.6915,18.6804,18.6859,15700.0
2006-10-16 11:25:00,33.68,33.68,33.67,33.68,19300.0,18.6859,18.6859,18.6804,18.6859,19300.0
2006-10-16 11:30:00,33.67,33.68,33.67,33.68,10600.0,18.6804,18.6859,18.6804,18.6859,10600.0
2006-10-16 11:35:00,33.68,33.68,33.65,33.65,125000.0,18.6859,18.6859,18.6693,18.6693,125000.0
2006-10-16 11:40:00,33.65,33.67,33.64,33.66,36900.0,18.6693,18.6804,18.6637,18.6748,36900.0
2006-10-16 11:45:00,33.66,33.66,33.65,33.66,9600.0,18.6748,18.6748,18.6693,18.6748,9600.0
2006-10-16 11:50:00,33.66,33.66,33.62,33.62,79900.0,18.6748,18.6748,18.6526,18.6526,79900.0
2006-10-16 11:55:00,33.62,33.68,33.61,33.67,37000.0,18.6526,18.6859,18.6471,18.6804,37000.0
2006-10-16 12:00:00,33.67,33.7,33.65,33.65,54200.0,18.6804,18.697,18.6693,18.6693,54200.0
2006-10-16 12:05:00,33.65,33.67,33.64,33.67,34100.0,18.6693,18.6804,18.6637,18.6804,34100.0
2006-10-16 12:10:00,33.67,33.7,33.66,33.7,51300.0,18.6804,18.697,18.6748,18.697,51300.0
2006-10-16 12:15:00,33.7,33.72,33.69,33.7,64700.0,18.697,18.7081,18.6915,18.697,64700.0
2006-10-16 12:20:00,33.69,33.71,33.68,33.71,42000.0,18.6915,18.7026,18.6859,18.7026,42000.0
2006-10-16 12:25:00,33.71,33.72,33.7,33.71,41200.0,18.7026,18.7081,18.697,18.7026,41200.0
2006-10-16 12:30:00,33.71,33.74,33.71,33.74,168200.0,18.7026,18.7192,18.7026,18.7192,168200.0
2006-10-16 12:35:00,33.74,33.78,33.73,33.78,101700.0,18.7192,18.7414,18.7137,18.7414,101700.0
2006-10-16 12:40:00,33.78,33.8,33.78,33.8,159100.0,18.7414,18.7525,18.7414,18.7525,159100.0
2006-10-16 12:45:00,33.8,33.8,33.77,33.78,14700.0,18.7525,18.7525,18.7359,18.7414,14700.0
2006-10-16 12:50:00,33.78,33.78,33.7,33.7,53100.0,18.7414,18.7414,18.697,18.697,53100.0
2006-10-16 12:55:00,33.7,33.71,33.68,33.69,24300.0,18.697,18.7026,18.6859,18.6915,24300.0
2006-10-16 13:00:00,33.7,33.72,33.67,33.68,42500.0,18.697,18.7081,18.6804,18.6859,42500.0
2006-10-16 13:05:00,33.68,33.69,33.67,33.68,23600.0,18.6859,18.6915,18.6804,18.6859,23600.0
2006-10-16 13:10:00,33.68,33.68,33.65,33.68,84900.0,18.6859,18.6859,18.6693,18.6859,84900.0
2006-10-16 13:15:00,33.68,33.69,33.66,33.68,23400.0,18.6859,18.6915,18.6748,18.6859,23400.0
2006-10-16 13:20:00,33.68,33.69,33.65,33.66,40900.0,18.6859,18.6915,18.6693,18.6748,40900.0
2006-10-16 13:25:00,33.66,33.67,33.64,33.64,35300.0,18.6748,18.6804,18.6637,18.6637,35300.0
2006-10-16 13:30:00,33.64,33.65,33.62,33.63,50900.0,18.6637,18.6693,18.6526,18.6582,50900.0
2006-10-16 13:35:00,33.62,33.66,33.62,33.66,33100.0,18.6526,18.6748,18.6526,18.6748,33100.0
2006-10-16 13:40:00,33.66,33.66,33.63,33.64,76700.0,18.6748,18.6748,18.6582,18.6637,76700.0
2006-10-16 13:45:00,33.64,33.64,33.62,33.64,20200.0,18.6637,18.6637,18.6526,18.6637,20200.0
2006-10-16 13:50:00,33.65,33.65,33.61,33.61,31400.0,18.6693,18.6693,18.6471,18.6471,31400.0
2006-10-16 13:55:00,33.61,33.62,33.6,33.61,93200.0,18.6471,18.6526,18.6415,18.6471,93200.0
2006-10-16 14:00:00,33.6,33.63,33.58,33.59,36000.0,18.6415,18.6582,18.6304,18.636,36000.0
2006-10-16 14:05:00,33.59,33.6,33.58,33.59,35200.0,18.636,18.6415,18.6304,18.636,35200.0
2006-10-16 14:10:00,33.59,33.59,33.57,33.57,44900.0,18.636,18.636,18.6249,18.6249,44900.0
2006-10-16 14:15:00,33.58,33.58,33.56,33.58,51800.0,18.6304,18.6304,18.6193,18.6304,51800.0
2006-10-16 14:20:00,33.58,33.6,33.58,33.59,111800.0,18.6304,18.6415,18.6304,18.636,111800.0
2006-10-16 14:25:00,33.58,33.59,33.57,33.57,37600.0,18.6304,18.636,18.6249,18.6249,37600.0
2006-10-16 14:30:00,33.57,33.58,33.57,33.57,27000.0,18.6249,18.6304,18.6249,18.6249,27000.0
2006-10-16 14:35:00,33.57,33.58,33.56,33.58,41300.0,18.6249,18.6304,18.6193,18.6304,41300.0
2006-10-16 14:40:00,33.57,33.58,33.55,33.56,28500.0,18.6249,18.6304,18.6138,18.6193,28500.0
2006-10-16 14:45:00,33.56,33.59,33.56,33.58,33100.0,18.6193,18.636,18.6193,18.6304,33100.0
2006-10-16 14:50:00,33.58,33.6,33.57,33.59,66300.0,18.6304,18.6415,18.6249,18.636,66300.0
2006-10-16 14:55:00,33.59,33.6,33.56,33.57,86800.0,18.636,18.6415,18.6193,18.6249,86800.0
2006-10-16 15:00:00,33.56,33.59,33.56,33.57,83900.0,18.6193,18.636,18.6193,18.6249,83900.0
2006-10-16 15:05:00,33.57,33.58,33.56,33.57,59100.0,18.6249,18.6304,18.6193,18.6249,59100.0
2006-10-16 15:10:00,33.57,33.58,33.55,33.57,117100.0,18.6249,18.6304,18.6138,18.6249,117100.0
2006-10-16 15:15:00,33.57,33.58,33.52,33.54,119900.0,18.6249,18.6304,18.5972,18.6082,119900.0
2006-10-16 15:20:00,33.54,33.55,33.51,33.52,126900.0,18.6082,18.6138,18.5916,18.5972,126900.0
2006-10-16 15:25:00,33.52,33.56,33.51,33.53,98100.0,18.5972,18.6193,18.5916,18.6027,98100.0
2006-10-16 15:30:00,33.53,33.55,33.51,33.52,77600.0,18.6027,18.6138,18.5916,18.5972,77600.0
2006-10-16 15:35:00,33.52,33.55,33.52,33.55,81700.0,18.5972,18.6138,18.5972,18.6138,81700.0
2006-10-16 15:40:00,33.55,33.57,33.54,33.56,98400.0,18.6138,18.6249,18.6082,18.6193,98400.0
2006-10-16 15:45:00,33.56,33.59,33.55,33.59,188700.0,18.6193,18.636,18.6138,18.636,188700.0
2006-10-16 15:50:00,33.59,33.59,33.58,33.59,75900.0,18.636,18.636,18.6304,18.636,75900.0
2006-10-16 15:55:00,33.59,33.59,33.58,33.58,185700.0,18.636,18.636,18.6304,18.6304,185700.0
2006-10-17 09:30:00,33.5,33.51,33.2,33.21,209800.0,18.5861,18.5916,18.4196,18.4252,209800.0
2006-10-17 09:35:00,33.21,33.26,33.13,33.25,293900.0,18.4252,18.4529,18.3808,18.4474,293900.0
2006-10-17 09:40:00,33.26,33.27,33.21,33.22,285100.0,18.4529,18.4585,18.4252,18.4307,285100.0
2006-10-17 09:45:00,33.23,33.25,33.14,33.18,167100.0,18.4363,18.4474,18.3863,18.4085,167100.0
2006-10-17 09:50:00,33.16,33.2,33.14,33.15,363100.0,18.3974,18.4196,18.3863,18.3919,363100.0
2006-10-17 09:55:00,33.13,33.15,33.0,33.07,337600.0,18.3808,18.3919,18.3087,18.3475,337600.0
2006-10-17 10:00:00,33.09,33.19,33.07,33.15,158500.0,18.3586,18.4141,18.3475,18.3919,158500.0
2006-10-17 10:05:00,33.16,33.25,33.16,33.2,69400.0,18.3974,18.4474,18.3974,18.4196,69400.0
2006-10-17 10:10:00,33.2,33.22,33.18,33.22,94600.0,18.4196,18.4307,18.4085,18.4307,94600.0
2006-10-17 10:15:00,33.21,33.24,33.18,33.21,115000.0,18.4252,18.4418,18.4085,18.4252,115000.0
2006-10-17 10:20:00,33.21,33.23,33.2,33.21,100000.0,18.4252,18.4363,18.4196,18.4252,100000.0
2006-10-17 10:25:00,33.21,33.22,33.19,33.21,134700.0,18.4252,18.4307,18.4141,18.4252,134700.0
2006-10-17 10:30:00,33.21,33.22,33.2,33.21,73900.0,18.4252,18.4307,18.4196,18.4252,73900.0
2006-10-17 10:35:00,33.2,33.21,33.19,33.2,93900.0,18.4196,18.4252,18.4141,18.4196,93900.0
2006-10-17 10:40:00,33.2,33.25,33.19,33.21,123700.0,18.4196,18.4474,18.4141,18.4252,123700.0
2006-10-17 10:45:00,33.21,33.24,33.21,33.23,86300.0,18.4252,18.4418,18.4252,18.4363,86300.0
2006-10-17 10:50:00,33.23,33.23,33.21,33.21,49800.0,18.4363,18.4363,18.4252,18.4252,49800.0
2006-10-17 10:55:00,33.21,33.24,33.21,33.23,71000.0,18.4252,18.4418,18.4252,18.4363,71000.0
2006-10-17 11:00:00,33.22,33.23,33.22,33.23,63000.0,18.4307,18.4363,18.4307,18.4363,63000.0
2006-10-17 11:05:00,33.23,33.28,33.22,33.28,99200.0,18.4363,18.464,18.4307,18.464,99200.0
2006-10-17 11:10:00,33.28,33.28,33.25,33.25,46000.0,18.464,18.464,18.4474,18.4474,46000.0
2006-10-17 11:15:00,33.26,33.29,33.25,33.29,76700.0,18.4529,18.4695,18.4474,18.4695,76700.0
2006-10-17 11:20:00,33.29,33.29,33.28,33.28,57100.0,18.4695,18.4695,18.464,18.464,57100.0
2006-10-17 11:25:00,33.28,33.29,33.28,33.28,46700.0,18.464,18.4695,18.464,18.464,46700.0
2006-10-17 11:30:00,33.28,33.28,33.25,33.26,101100.0,18.464,18.464,18.4474,18.4529,101100.0
2006-10-17 11:35:00,33.26,33.26,33.22,33.24,41000.0,18.4529,18.4529,18.4307,18.4418,41000.0
2006-10-17 11:40:00,33.23,33.24,33.2,33.21,38900.0,18.4363,18.4418,18.4196,18.4252,38900.0
2006-10-17 11:45:00,33.2,33.21,33.19,33.2,35800.0,18.4196,18.4252,18.4141,18.4196,35800.0
2006-10-17 11:50:00,33.2,33.2,33.19,33.19,50800.0,18.4196,18.4196,18.4141,18.4141,50800.0
2006-10-17 11:55:00,33.19,33.2,33.19,33.19,140800.0,18.4141,18.4196,18.4141,18.4141,140800.0
2006-10-17 12:00:00,33.2,33.2,33.18,33.19,49900.0,18.4196,18.4196,18.4085,18.4141,49900.0
2006-10-17 12:05:00,33.19,33.2,33.18,33.19,121200.0,18.4141,18.4196,18.4085,18.4141,121200.0
2006-10-17 12:10:00,33.19,33.21,33.18,33.21,100300.0,18.4141,18.4252,18.4085,18.4252,100300.0
2006-10-17 12:15:00,33.21,33.21,33.19,33.19,92400.0,18.4252,18.4252,18.4141,18.4141,92400.0
2006-10-17 12:20:00,33.2,33.21,33.19,33.21,83600.0,18.4196,18.4252,18.4141,18.4252,83600.0
2006-10-17 12:25:00,33.21,33.22,33.19,33.2,56100.0,18.4252,18.4307,18.4141,18.4196,56100.0
2006-10-17 12:30:00,33.2,33.22,33.2,33.22,67000.0,18.4196,18.4307,18.4196,18.4307,67000.0
2006-10-17 12:35:00,33.22,33.22,33.2,33.21,58600.0,18.4307,18.4307,18.4196,18.4252,58600.0
2006-10-17 12:40:00,33.21,33.21,33.2,33.2,25300.0,18.4252,18.4252,18.4196,18.4196,25300.0
2006-10-17 12:45:00,33.21,33.21,33.19,33.2,26200.0,18.4252,18.4252,18.4141,18.4196,26200.0
2006-10-17 12:50:00,33.19,33.2,33.19,33.19,44000.0,18.4141,18.4196,18.4141,18.4141,44000.0
2006-10-17 12:55:00,33.19,33.19,33.18,33.18,68500.0,18.4141,18.4141,18.4085,18.4085,68500.0
2006-10-17 13:00:00,33.19,33.19,33.18,33.19,39900.0,18.4141,18.4141,18.4085,18.4141,39900.0
2006-10-17 13:05:00,33.19,33.2,33.18,33.2,100000.0,18.4141,18.4196,18.4085,18.4196,100000.0
2006-10-17 13:10:00,33.2,33.21,33.2,33.2,53100.0,18.4196,18.4252,18.4196,18.4196,53100.0
2006-10-17 13:15:00,33.22,33.25,33.21,33.25,103400.0,18.4307,18.4474,18.4252,18.4474,103400.0
2006-10-17 13:20:00,33.24,33.25,33.2,33.22,96700.0,18.4418,18.4474,18.4196,18.4307,96700.0
2006-10-17 13:25:00,33.23,33.24,33.22,33.24,423600.0,18.4363,18.4418,18.4307,18.4418,423600.0
2006-10-17 13:30:00,33.24,33.24,33.23,33.24,61300.0,18.4418,18.4418,18.4363,18.4418,61300.0
2006-10-17 13:35:00,33.24,33.24,33.21,33.22,70100.0,18.4418,18.4418,18.4252,18.4307,70100.0
2006-10-17 13:40:00,33.21,33.22,33.2,33.2,55900.0,18.4252,18.4307,18.4196,18.4196,55900.0
2006-10-17 13:45:00,33.21,33.23,33.21,33.23,73800.0,18.4252,18.4363,18.4252,18.4363,73800.0
2006-10-17 13:50:00,33.23,33.24,33.21,33.23,143900.0,18.4363,18.4418,18.4252,18.4363,143900.0
2006-10-17 13:55:00,33.23,33.24,33.22,33.23,46700.0,18.4363,18.4418,18.4307,18.4363,46700.0
2006-10-17 14:00:00,33.24,33.24,33.23,33.23,97700.0,18.4418,18.4418,18.4363,18.4363,97700.0
2006-10-17 14:05:00,33.24,33.24,33.22,33.23,98700.0,18.4418,18.4418,18.4307,18.4363,98700.0
2006-10-17 14:10:00,33.23,33.24,33.23,33.24,123600.0,18.4363,18.4418,18.4363,18.4418,123600.0
2006-10-17 14:15:00,33.23,33.25,33.23,33.23,84500.0,18.4363,18.4474,18.4363,18.4363,84500.0
2006-10-17 14:20:00,33.23,33.25,33.23,33.24,64400.0,18.4363,18.4474,18.4363,18.4418,64400.0
2006-10-17 14:25:00,33.25,33.26,33.24,33.25,129200.0,18.4474,18.4529,18.4418,18.4474,129200.0
2006-10-17 14:30:00,33.25,33.25,33.22,33.22,80800.0,18.4474,18.4474,18.4307,18.4307,80800.0
2006-10-17 14:35:00,33.22,33.23,33.22,33.23,56800.0,18.4307,18.4363,18.4307,18.4363,56800.0
2006-10-17 14:40:00,33.23,33.28,33.22,33.26,131000.0,18.4363,18.464,18.4307,18.4529,131000.0
2006-10-17 14:45:00,33.27,33.27,33.26,33.27,38600.0,18.4585,18.4585,18.4529,18.4585,38600.0
2006-10-17 14:50:00,33.27,33.29,33.27,33.28,54800.0,18.4585,18.4695,18.4585,18.464,54800.0
2006-10-17 14:55:00,33.28,33.28,33.26,33.26,64000.0,18.464,18.464,18.4529,18.4529,64000.0
2006-10-17 15:00:00,33.25,33.26,33.24,33.26,157500.0,18.4474,18.4529,18.4418,18.4529,157500.0
2006-10-17 15:05:00,33.26,33.27,33.26,33.26,103400.0,18.4529,18.4585,18.4529,18.4529,103400.0
2006-10-17 15:10:00,33.27,33.27,33.26,33.27,41200.0,18.4585,18.4585,18.4529,18.4585,41200.0
2006-10-17 15:15:00,33.27,33.27,33.26,33.27,45100.0,18.4585,18.4585,18.4529,18.4585,45100.0
2006-10-17 15:20:00,33.26,33.27,33.26,33.26,174700.0,18.4529,18.4585,18.4529,18.4529,174700.0
2006-10-17 15:25:00,33.28,33.29,33.24,33.25,326400.0,18.464,18.4695,18.4418,18.4474,326400.0
2006-10-17 15:30:00,33.25,33.26,33.23,33.23,144600.0,18.4474,18.4529,18.4363,18.4363,144600.0
2006-10-17 15:35:00,33.23,33.26,33.23,33.26,149800.0,18.4363,18.4529,18.4363,18.4529,149800.0
2006-10-17 15:40:00,33.25,33.26,33.24,33.24,142900.0,18.4474,18.4529,18.4418,18.4418,142900.0
2006-10-17 15:45:00,33.24,33.25,33.23,33.25,241300.0,18.4418,18.4474,18.4363,18.4474,241300.0
2006-10-17 15:50:00,33.25,33.26,33.23,33.24,258200.0,18.4474,18.4529,18.4363,18.4418,258200.0
2006-10-17 15:55:00,33.24,33.27,33.23,33.24,1190700.0,18.4418,18.4585,18.4363,18.4418,1190700.0
2006-10-18 09:30:00,33.34,33.53,33.32,33.53,122200.0,18.4973,18.6027,18.4862,18.6027,122200.0
2006-10-18 09:35:00,33.51,33.54,33.45,33.46,106100.0,18.5916,18.6082,18.5583,18.5639,106100.0
2006-10-18 09:40:00,33.48,33.48,33.41,33.42,65900.0,18.575,18.575,18.5361,18.5417,65900.0
2006-10-18 09:45:00,33.41,33.42,33.38,33.38,91500.0,18.5361,18.5417,18.5195,18.5195,91500.0
2006-10-18 09:50:00,33.38,33.4,33.38,33.38,42400.0,18.5195,18.5306,18.5195,18.5195,42400.0
2006-10-18 09:55:00,33.39,33.4,33.38,33.39,52300.0,18.525,18.5306,18.5195,18.525,52300.0
2006-10-18 10:00:00,33.39,33.39,33.34,33.34,29900.0,18.525,18.525,18.4973,18.4973,29900.0
2006-10-18 10:05:00,33.34,33.35,33.32,33.33,58300.0,18.4973,18.5028,18.4862,18.4917,58300.0
2006-10-18 10:10:00,33.33,33.33,33.29,33.29,56000.0,18.4917,18.4917,18.4695,18.4695,56000.0
2006-10-18 10:15:00,33.3,33.3,33.27,33.27,68000.0,18.4751,18.4751,18.4585,18.4585,68000.0
2006-10-18 10:20:00,33.28,33.28,33.21,33.22,210600.0,18.464,18.464,18.4252,18.4307,210600.0
2006-10-18 10:25:00,33.22,33.29,33.22,33.27,139400.0,18.4307,18.4695,18.4307,18.4585,139400.0
2006-10-18 10:30:00,33.26,33.27,33.25,33.26,78100.0,18.4529,18.4585,18.4474,18.4529,78100.0
2006-10-18 10:35:00,33.25,33.26,33.24,33.26,252700.0,18.4474,18.4529,18.4418,18.4529,252700.0
2006-10-18 10:40:00,33.26,33.26,33.21,33.22,44200.0,18.4529,18.4529,18.4252,18.4307,44200.0
2006-10-18 10:45:00,33.21,33.23,33.2,33.2,67600.0,18.4252,18.4363,18.4196,18.4196,67600.0
2006-10-18 10:50:00,33.2,33.2,33.14,33.16,132300.0,18.4196,18.4196,18.3863,18.3974,132300.0
2006-10-18 10:55:00,33.15,33.18,33.14,33.17,95900.0,18.3919,18.4085,18.3863,18.403,95900.0
2006-10-18 11:00:00,33.17,33.2,33.17,33.18,54100.0,18.403,18.4196,18.403,18.4085,54100.0
2006-10-18 11:05:00,33.19,33.19,33.17,33.19,56700.0,18.4141,18.4141,18.403,18.4141,56700.0
2006-10-18 11:10:00,33.19,33.2,33.18,33.19,76800.0,18.4141,18.4196,18.4085,18.4141,76800.0
2006-10-18 11:15:00,33.19,33.21,33.18,33.21,72000.0,18.4141,18.4252,18.4085,18.4252,72000.0
2006-10-18 11:20:00,33.21,33.25,33.2,33.25,176700.0,18.4252,18.4474,18.4196,18.4474,176700.0
2006-10-18 11:25:00,33.25,33.26,33.24,33.25,110900.0,18.4474,18.4529,18.4418,18.4474,110900.0
2006-10-18 11:30:00,33.25,33.25,33.23,33.23,88200.0,18.4474,18.4474,18.4363,18.4363,88200.0
2006-10-18 11:35:00,33.23,33.24,33.23,33.24,64000.0,18.4363,18.4418,18.4363,18.4418,64000.0
2006-10-18 11:40:00,33.24,33.24,33.23,33.24,57000.0,18.4418,18.4418,18.4363,18.4418,57000.0
2006-10-18 11:45:00,33.24,33.25,33.21,33.22,101500.0,18.4418,18.4474,18.4252,18.4307,101500.0
2006-10-18 11:50:00,33.22,33.25,33.21,33.23,134300.0,18.4307,18.4474,18.4252,18.4363,134300.0
2006-10-18 11:55:00,33.24,33.24,33.21,33.21,60700.0,18.4418,18.4418,18.4252,18.4252,60700.0
2006-10-18 12:00:00,33.21,33.22,33.19,33.2,40800.0,18.4252,18.4307,18.4141,18.4196,40800.0
2006-10-18 12:05:00,33.19,33.2,33.18,33.18,40000.0,18.4141,18.4196,18.4085,18.4085,40000.0
2006-10-18 12:10:00,33.18,33.19,33.17,33.18,38500.0,18.4085,18.4141,18.403,18.4085,38500.0
2006-10-18 12:15:00,33.18,33.18,33.16,33.16,33100.0,18.4085,18.4085,18.3974,18.3974,33100.0
2006-10-18 12:20:00,33.17,33.19,33.16,33.18,72300.0,18.403,18.4141,18.3974,18.4085,72300.0
2006-10-18 12:25:00,33.18,33.18,33.17,33.18,18400.0,18.4085,18.4085,18.403,18.4085,18400.0
2006-10-18 12:30:00,33.18,33.18,33.17,33.18,10400.0,18.4085,18.4085,18.403,18.4085,10400.0
2006-10-18 12:35:00,33.17,33.17,33.16,33.16,16200.0,18.403,18.403,18.3974,18.3974,16200.0
2006-10-18 12:40:00,33.17,33.17,33.16,33.17,70600.0,18.403,18.403,18.3974,18.403,70600.0
2006-10-18 12:45:00,33.17,33.17,33.16,33.17,33600.0,18.403,18.403,18.3974,18.403,33600.0
2006-10-18 12:50:00,33.16,33.17,33.16,33.16,78200.0,18.3974,18.403,18.3974,18.3974,78200.0
2006-10-18 12:55:00,33.17,33.19,33.16,33.18,97500.0,18.403,18.4141,18.3974,18.4085,97500.0
2006-10-18 13:00:00,33.19,33.19,33.18,33.18,64800.0,18.4141,18.4141,18.4085,18.4085,64800.0
2006-10-18 13:05:00,33.19,33.19,33.18,33.19,26700.0,18.4141,18.4141,18.4085,18.4141,26700.0
2006-10-18 13:10:00,33.18,33.19,33.18,33.19,274600.0,18.4085,18.4141,18.4085,18.4141,274600.0
2006-10-18 13:15:00,33.19,33.2,33.15,33.16,102800.0,18.4141,18.4196,18.3919,18.3974,102800.0
2006-10-18 13:20:00,33.16,33.18,33.12,33.12,58200.0,18.3974,18.4085,18.3752,18.3752,58200.0
2006-10-18 13:25:00,33.12,33.17,33.11,33.14,50900.0,18.3752,18.403,18.3697,18.3863,50900.0
2006-10-18 13:30:00,33.13,33.14,33.11,33.11,62400.0,18.3808,18.3863,18.3697,18.3697,62400.0
2006-10-18 13:35:00,33.11,33.18,33.11,33.15,95700.0,18.3697,18.4085,18.3697,18.3919,95700.0
2006-10-18 13:40:00,33.15,33.15,33.12,33.14,41500.0,18.3919,18.3919,18.3752,18.3863,41500.0
2006-10-18 13:45:00,33.14,33.16,33.13,33.15,64500.0,18.3863,18.3974,18.3808,18.3919,64500.0
2006-10-18 13:50:00,33.15,33.16,33.14,33.15,18200.0,18.3919,18.3974,18.3863,18.3919,18200.0
2006-10-18 13:55:00,33.16,33.19,33.14,33.19,63600.0,18.3974,18.4141,18.3863,18.4141,63600.0
2006-10-18 14:00:00,33.18,33.2,33.18,33.18,44200.0,18.4085,18.4196,18.4085,18.4085,44200.0
2006-10-18 14:05:00,33.18,33.19,33.16,33.18,69900.0,18.4085,18.4141,18.3974,18.4085,69900.0
2006-10-18 14:10:00,33.18,33.19,33.17,33.19,28600.0,18.4085,18.4141,18.403,18.4141,28600.0
2006-10-18 14:15:00,33.18,33.2,33.18,33.2,36100.0,18.4085,18.4196,18.4085,18.4196,36100.0
2006-10-18 14:20:00,33.19,33.25,33.19,33.25,97200.0,18.4141,18.4474,18.4141,18.4474,97200.0
2006-10-18 14:25:00,33.25,33.27,33.24,33.26,22300.0,18.4474,18.4585,18.4418,18.4529,22300.0
2006-10-18 14:30:00,33.26,33.26,33.24,33.25,41700.0,18.4529,18.4529,18.4418,18.4474,41700.0
2006-10-18 14:35:00,33.24,33.27,33.24,33.26,52300.0,18.4418,18.4585,18.4418,18.4529,52300.0
2006-10-18 14:40:00,33.27,33.27,33.23,33.24,258900.0,18.4585,18.4585,18.4363,18.4418,258900.0
2006-10-18 14:45:00,33.24,33.24,33.23,33.24,62500.0,18.4418,18.4418,18.4363,18.4418,62500.0
2006-10-18 14:50:00,33.24,33.24,33.21,33.21,55900.0,18.4418,18.4418,18.4252,18.4252,55900.0
2006-10-18 14:55:00,33.21,33.25,33.21,33.23,81400.0,18.4252,18.4474,18.4252,18.4363,81400.0
2006-10-18 15:00:00,33.23,33.24,33.21,33.22,39200.0,18.4363,18.4418,18.4252,18.4307,39200.0
2006-10-18 15:05:00,33.22,33.23,33.2,33.22,55200.0,18.4307,18.4363,18.4196,18.4307,55200.0
2006-10-18 15:10:00,33.21,33.25,33.21,33.24,96600.0,18.4252,18.4474,18.4252,18.4418,96600.0
2006-10-18 15:15:00,33.24,33.24,33.23,33.24,56100.0,18.4418,18.4418,18.4363,18.4418,56100.0
2006-10-18 15:20:00,33.23,33.24,33.21,33.23,67600.0,18.4363,18.4418,18.4252,18.4363,67600.0
2006-10-18 15:25:00,33.23,33.25,33.22,33.24,140900.0,18.4363,18.4474,18.4307,18.4418,140900.0
2006-10-18 15:30:00,33.23,33.27,33.23,33.26,84700.0,18.4363,18.4585,18.4363,18.4529,84700.0
2006-10-18 15:35:00,33.27,33.27,33.26,33.26,57300.0,18.4585,18.4585,18.4529,18.4529,57300.0
2006-10-18 15:40:00,33.26,33.27,33.26,33.26,90000.0,18.4529,18.4585,18.4529,18.4529,90000.0
2006-10-18 15:45:00,33.26,33.27,33.25,33.25,42900.0,18.4529,18.4585,18.4474,18.4474,42900.0
2006-10-18 15:50:00,33.25,33.26,33.25,33.26,66500.0,18.4474,18.4529,18.4474,18.4529,66500.0
2006-10-18 15:55:00,33.26,33.27,33.25,33.25,144700.0,18.4529,18.4585,18.4474,18.4474,144700.0
2006-10-19 09:30:00,33.25,33.25,33.21,33.23,115800.0,18.4474,18.4474,18.4252,18.4363,115800.0
2006-10-19 09:35:00,33.23,33.23,33.21,33.22,168800.0,18.4363,18.4363,18.4252,18.4307,168800.0
2006-10-19 09:40:00,33.21,33.22,33.17,33.22,233200.0,18.4252,18.4307,18.403,18.4307,233200.0
2006-10-19 09:45:00,33.22,33.22,33.12,33.12,205200.0,18.4307,18.4307,18.3752,18.3752,205200.0
2006-10-19 09:50:00,33.13,33.2,33.13,33.17,154000.0,18.3808,18.4196,18.3808,18.403,154000.0
2006-10-19 09:55:00,33.16,33.17,33.15,33.16,134900.0,18.3974,18.403,18.3919,18.3974,134900.0
2006-10-19 10:00:00,33.15,33.16,33.14,33.14,151100.0,18.3919,18.3974,18.3863,18.3863,151100.0
2006-10-19 10:05:00,33.15,33.17,33.14,33.17,131300.0,18.3919,18.403,18.3863,18.403,131300.0
2006-10-19 10:10:00,33.17,33.2,33.16,33.19,74700.0,18.403,18.4196,18.3974,18.4141,74700.0
2006-10-19 10:15:00,33.2,33.2,33.18,33.18,93200.0,18.4196,18.4196,18.4085,18.4085,93200.0
2006-10-19 10:20:00,33.18,33.22,33.18,33.21,213000.0,18.4085,18.4307,18.4085,18.4252,213000.0
2006-10-19 10:25:00,33.22,33.24,33.2,33.24,203900.0,18.4307,18.4418,18.4196,18.4418,203900.0
2006-10-19 10:30:00,33.23,33.27,33.23,33.26,110000.0,18.4363,18.4585,18.4363,18.4529,110000.0
2006-10-19 10:35:00,33.25,33.26,33.23,33.24,84200.0,18.4474,18.4529,18.4363,18.4418,84200.0
2006-10-19 10:40:00,33.24,33.26,33.24,33.26,102500.0,18.4418,18.4529,18.4418,18.4529,102500.0
2006-10-19 10:45:00,33.26,33.28,33.25,33.27,111700.0,18.4529,18.464,18.4474,18.4585,111700.0
2006-10-19 10:50:00,33.28,33.28,33.25,33.25,81700.0,18.464,18.464,18.4474,18.4474,81700.0
2006-10-19 10:55:00,33.25,33.28,33.24,33.27,68000.0,18.4474,18.464,18.4418,18.4585,68000.0
2006-10-19 11:00:00,33.27,33.28,33.25,33.25,51100.0,18.4585,18.464,18.4474,18.4474,51100.0
2006-10-19 11:05:00,33.25,33.26,33.25,33.26,49000.0,18.4474,18.4529,18.4474,18.4529,49000.0
2006-10-19 11:10:00,33.26,33.29,33.25,33.29,29100.0,18.4529,18.4695,18.4474,18.4695,29100.0
2006-10-19 11:15:00,33.29,33.3,33.29,33.29,18400.0,18.4695,18.4751,18.4695,18.4695,18400.0
2006-10-19 11:20:00,33.29,33.33,33.29,33.31,80000.0,18.4695,18.4917,18.4695,18.4806,80000.0
2006-10-19 11:25:00,33.32,33.32,33.29,33.3,38000.0,18.4862,18.4862,18.4695,18.4751,38000.0
2006-10-19 11:30:00,33.31,33.31,33.28,33.3,53100.0,18.4806,18.4806,18.464,18.4751,53100.0
2006-10-19 11:35:00,33.31,33.34,33.31,33.31,47700.0,18.4806,18.4973,18.4806,18.4806,47700.0
2006-10-19 11:40:00,33.32,33.34,33.31,33.32,52100.0,18.4862,18.4973,18.4806,18.4862,52100.0
2006-10-19 11:45:00,33.33,33.35,33.32,33.35,35900.0,18.4917,18.5028,18.4862,18.5028,35900.0
2006-10-19 11:50:00,33.35,33.35,33.34,33.34,29700.0,18.5028,18.5028,18.4973,18.4973,29700.0
2006-10-19 11:55:00,33.35,33.35,33.33,33.34,31600.0,18.5028,18.5028,18.4917,18.4973,31600.0
2006-10-19 12:00:00,33.34,33.34,33.31,33.33,43400.0,18.4973,18.4973,18.4806,18.4917,43400.0
2006-10-19 12:05:00,33.33,33.33,33.31,33.33,34300.0,18.4917,18.4917,18.4806,18.4917,34300.0
2006-10-19 12:10:00,33.32,33.35,33.32,33.35,57500.0,18.4862,18.5028,18.4862,18.5028,57500.0
2006-10-19 12:15:00,33.35,33.38,33.34,33.38,66300.0,18.5028,18.5195,18.4973,18.5195,66300.0
2006-10-19 12:20:00,33.37,33.39,33.35,33.38,43100.0,18.5139,18.525,18.5028,18.5195,43100.0
2006-10-19 12:25:00,33.38,33.38,33.37,33.38,23900.0,18.5195,18.5195,18.5139,18.5195,23900.0
2006-10-19 12:30:00,33.38,33.39,33.37,33.39,30600.0,18.5195,18.525,18.5139,18.525,30600.0
2006-10-19 12:35:00,33.38,33.39,33.36,33.38,64100.0,18.5195,18.525,18.5084,18.5195,64100.0
2006-10-19 12:40:00,33.37,33.37,33.36,33.36,45700.0,18.5139,18.5139,18.5084,18.5084,45700.0
2006-10-19 12:45:00,33.36,33.37,33.35,33.35,12200.0,18.5084,18.5139,18.5028,18.5028,12200.0
2006-10-19 12:50:00,33.36,33.36,33.34,33.35,57200.0,18.5084,18.5084,18.4973,18.5028,57200.0
2006-10-19 12:55:00,33.35,33.38,33.34,33.37,28800.0,18.5028,18.5195,18.4973,18.5139,28800.0
2006-10-19 13:00:00,33.37,33.39,33.36,33.39,48400.0,18.5139,18.525,18.5084,18.525,48400.0
2006-10-19 13:05:00,33.4,33.41,33.39,33.4,75300.0,18.5306,18.5361,18.525,18.5306,75300.0
2006-10-19 13:10:00,33.41,33.43,33.4,33.42,50400.0,18.5361,18.5472,18.5306,18.5417,50400.0
2006-10-19 13:15:00,33.41,33.44,33.4,33.43,50000.0,18.5361,18.5528,18.5306,18.5472,50000.0
2006-10-19 13:20:00,33.43,33.44,33.41,33.42,63200.0,18.5472,18.5528,18.5361,18.5417,63200.0
2006-10-19 13:25:00,33.42,33.48,33.41,33.46,59800.0,18.5417,18.575,18.5361,18.5639,59800.0
2006-10-19 13:30:00,33.46,33.47,33.46,33.47,26600.0,18.5639,18.5694,18.5639,18.5694,26600.0
2006-10-19 13:35:00,33.47,33.47,33.4,33.45,556700.0,18.5694,18.5694,18.5306,18.5583,556700.0
2006-10-19 13:40:00,33.44,33.44,33.38,33.39,156800.0,18.5528,18.5528,18.5195,18.525,156800.0
2006-10-19 13:45:00,33.4,33.42,33.38,33.41,55200.0,18.5306,18.5417,18.5195,18.5361,55200.0
2006-10-19 13:50:00,33.41,33.42,33.39,33.4,54300.0,18.5361,18.5417,18.525,18.5306,54300.0
2006-10-19 13:55:00,33.4,33.43,33.39,33.43,27600.0,18.5306,18.5472,18.525,18.5472,27600.0
2006-10-19 14:00:00,33.43,33.44,33.39,33.4,76500.0,18.5472,18.5528,18.525,18.5306,76500.0
2006-10-19 14:05:00,33.4,33.42,33.39,33.41,47800.0,18.5306,18.5417,18.525,18.5361,47800.0
2006-10-19 14:10:00,33.4,33.41,33.37,33.39,44200.0,18.5306,18.5361,18.5139,18.525,44200.0
2006-10-19 14:15:00,33.39,33.4,33.38,33.38,46100.0,18.525,18.5306,18.5195,18.5195,46100.0
2006-10-19 14:20:00,33.38,33.39,33.36,33.38,82400.0,18.5195,18.525,18.5084,18.5195,82400.0
2006-10-19 14:25:00,33.38,33.4,33.36,33.38,299700.0,18.5195,18.5306,18.5084,18.5195,299700.0
2006-10-19 14:30:00,33.38,33.38,33.35,33.37,654800.0,18.5195,18.5195,18.5028,18.5139,654800.0
2006-10-19 14:35:00,33.37,33.38,33.35,33.36,56400.0,18.5139,18.5195,18.5028,18.5084,56400.0
2006-10-19 14:40:00,33.36,33.37,33.35,33.35,47700.0,18.5084,18.5139,18.5028,18.5028,47700.0
2006-10-19 14:45:00,33.35,33.35,33.32,33.33,23900.0,18.5028,18.5028,18.4862,18.4917,23900.0
2006-10-19 14:50:00,33.33,33.36,33.32,33.36,34900.0,18.4917,18.5084,18.4862,18.5084,34900.0
2006-10-19 14:55:00,33.35,33.36,33.34,33.35,55900.0,18.5028,18.5084,18.4973,18.5028,55900.0
2006-10-19 15:00:00,33.34,33.35,33.3,33.3,64400.0,18.4973,18.5028,18.4751,18.4751,64400.0
2006-10-19 15:05:00,33.3,33.34,33.3,33.33,58400.0,18.4751,18.4973,18.4751,18.4917,58400.0
2006-10-19 15:10:00,33.33,33.35,33.32,33.33,83000.0,18.4917,18.5028,18.4862,18.4917,83000.0
2006-10-19 15:15:00,33.34,33.35,33.33,33.34,70600.0,18.4973,18.5028,18.4917,18.4973,70600.0
2006-10-19 15:20:00,33.34,33.37,33.34,33.36,54900.0,18.4973,18.5139,18.4973,18.5084,54900.0
2006-10-19 15:25:00,33.36,33.37,33.34,33.35,143300.0,18.5084,18.5139,18.4973,18.5028,143300.0
2006-10-19 15:30:00,33.35,33.35,33.34,33.35,210100.0,18.5028,18.5028,18.4973,18.5028,210100.0
2006-10-19 15:35:00,33.35,33.38,33.34,33.37,133900.0,18.5028,18.5195,18.4973,18.5139,133900.0
2006-10-19 15:40:00,33.38,33.38,33.36,33.37,96700.0,18.5195,18.5195,18.5084,18.5139,96700.0
2006-10-19 15:45:00,33.37,33.39,33.36,33.39,199500.0,18.5139,18.525,18.5084,18.525,199500.0
2006-10-19 15:50:00,33.39,33.39,33.36,33.38,325300.0,18.525,18.525,18.5084,18.5195,325300.0
2006-10-19 15:55:00,33.39,33.42,33.38,33.42,330800.0,18.525,18.5417,18.5195,18.5417,330800.0
2006-10-20 09:30:00,33.52,33.55,33.51,33.53,1133100.0,18.5972,18.6138,18.5916,18.6027,1133100.0
2006-10-20 09:35:00,33.53,33.59,33.52,33.53,90800.0,18.6027,18.636,18.5972,18.6027,90800.0
2006-10-20 09:40:00,33.53,33.59,33.51,33.57,287900.0,18.6027,18.636,18.5916,18.6249,287900.0
2006-10-20 09:45:00,33.56,33.56,33.52,33.53,292700.0,18.6193,18.6193,18.5972,18.6027,292700.0
2006-10-20 09:50:00,33.52,33.58,33.52,33.54,149900.0,18.5972,18.6304,18.5972,18.6082,149900.0
2006-10-20 09:55:00,33.55,33.59,33.45,33.59,238000.0,18.6138,18.636,18.5583,18.636,238000.0
2006-10-20 10:00:00,33.59,33.63,33.58,33.61,104300.0,18.636,18.6582,18.6304,18.6471,104300.0
2006-10-20 10:05:00,33.61,33.62,33.57,33.59,74200.0,18.6471,18.6526,18.6249,18.636,74200.0
2006-10-20 10:10:00,33.59,33.63,33.56,33.56,104300.0,18.636,18.6582,18.6193,18.6193,104300.0
2006-10-20 10:15:00,33.56,33.57,33.53,33.55,90900.0,18.6193,18.6249,18.6027,18.6138,90900.0
2006-10-20 10:20:00,33.54,33.57,33.52,33.55,73400.0,18.6082,18.6249,18.5972,18.6138,73400.0
2006-10-20 10:25:00,33.55,33.59,33.54,33.56,96600.0,18.6138,18.636,18.6082,18.6193,96600.0
2006-10-20 10:30:00,33.56,33.57,33.52,33.52,86300.0,18.6193,18.6249,18.5972,18.5972,86300.0
2006-10-20 10:35:00,33.52,33.57,33.52,33.56,79100.0,18.5972,18.6249,18.5972,18.6193,79100.0
2006-10-20 10:40:00,33.56,33.56,33.5,33.53,140800.0,18.6193,18.6193,18.5861,18.6027,140800.0
2006-10-20 10:45:00,33.52,33.52,33.46,33.48,102000.0,18.5972,18.5972,18.5639,18.575,102000.0
2006-10-20 10:50:00,33.48,33.48,33.42,33.47,150500.0,18.575,18.575,18.5417,18.5694,150500.0
2006-10-20 10:55:00,33.47,33.49,33.46,33.48,52500.0,18.5694,18.5805,18.5639,18.575,52500.0
2006-10-20 11:00:00,33.48,33.52,33.48,33.49,105900.0,18.575,18.5972,18.575,18.5805,105900.0
2006-10-20 11:05:00,33.49,33.5,33.46,33.48,98700.0,18.5805,18.5861,18.5639,18.575,98700.0
2006-10-20 11:10:00,33.48,33.49,33.43,33.44,92500.0,18.575,18.5805,18.5472,18.5528,92500.0
2006-10-20 11:15:00,33.44,33.46,33.43,33.44,93400.0,18.5528,18.5639,18.5472,18.5528,93400.0
2006-10-20 11:20:00,33.44,33.46,33.43,33.43,82100.0,18.5528,18.5639,18.5472,18.5472,82100.0
2006-10-20 11:25:00,33.44,33.47,33.42,33.46,72400.0,18.5528,18.5694,18.5417,18.5639,72400.0
2006-10-20 11:30:00,33.47,33.48,33.46,33.48,88600.0,18.5694,18.575,18.5639,18.575,88600.0
2006-10-20 11:35:00,33.48,33.48,33.47,33.48,24200.0,18.575,18.575,18.5694,18.575,24200.0
2006-10-20 11:40:00,33.48,33.48,33.47,33.47,36600.0,18.575,18.575,18.5694,18.5694,36600.0
2006-10-20 11:45:00,33.47,33.48,33.45,33.46,33000.0,18.5694,18.575,18.5583,18.5639,33000.0
2006-10-20 11:50:00,33.46,33.49,33.45,33.47,79100.0,18.5639,18.5805,18.5583,18.5694,79100.0
2006-10-20 11:55:00,33.47,33.48,33.43,33.44,62300.0,18.5694,18.575,18.5472,18.5528,62300.0
2006-10-20 12:00:00,33.43,33.46,33.42,33.46,79100.0,18.5472,18.5639,18.5417,18.5639,79100.0
2006-10-20 12:05:00,33.46,33.46,33.44,33.45,33000.0,18.5639,18.5639,18.5528,18.5583,33000.0
2006-10-20 12:10:00,33.45,33.46,33.45,33.45,11400.0,18.5583,18.5639,18.5583,18.5583,11400.0
2006-10-20 12:15:00,33.46,33.5,33.46,33.49,63800.0,18.5639,18.5861,18.5639,18.5805,63800.0
2006-10-20 12:20:00,33.49,33.51,33.48,33.5,17900.0,18.5805,18.5916,18.575,18.5861,17900.0
2006-10-20 12:25:00,33.51,33.51,33.49,33.49,17000.0,18.5916,18.5916,18.5805,18.5805,17000.0
2006-10-20 12:30:00,33.5,33.51,33.49,33.49,15000.0,18.5861,18.5916,18.5805,18.5805,15000.0
2006-10-20 12:35:00,33.49,33.5,33.48,33.49,40800.0,18.5805,18.5861,18.575,18.5805,40800.0
2006-10-20 12:40:00,33.49,33.5,33.47,33.47,62500.0,18.5805,18.5861,18.5694,18.5694,62500.0
2006-10-20 12:45:00,33.47,33.5,33.44,33.44,110700.0,18.5694,18.5861,18.5528,18.5528,110700.0
2006-10-20 12:50:00,33.45,33.46,33.44,33.44,74800.0,18.5583,18.5639,18.5528,18.5528,74800.0
2006-10-20 12:55:00,33.44,33.44,33.42,33.43,93700.0,18.5528,18.5528,18.5417,18.5472,93700.0
2006-10-20 13:00:00,33.42,33.44,33.4,33.4,115400.0,18.5417,18.5528,18.5306,18.5306,115400.0
2006-10-20 13:05:00,33.4,33.41,33.4,33.4,85600.0,18.5306,18.5361,18.5306,18.5306,85600.0
2006-10-20 13:10:00,33.4,33.41,33.37,33.37,77600.0,18.5306,18.5361,18.5139,18.5139,77600.0
2006-10-20 13:15:00,33.38,33.42,33.38,33.42,47100.0,18.5195,18.5417,18.5195,18.5417,47100.0
2006-10-20 13:20:00,33.42,33.42,33.41,33.42,7900.0,18.5417,18.5417,18.5361,18.5417,7900.0
2006-10-20 13:25:00,33.41,33.44,33.39,33.39,78500.0,18.5361,18.5528,18.525,18.525,78500.0
2006-10-20 13:30:00,33.39,33.39,33.37,33.37,47500.0,18.525,18.525,18.5139,18.5139,47500.0
2006-10-20 13:35:00,33.37,33.38,33.36,33.36,37400.0,18.5139,18.5195,18.5084,18.5084,37400.0
2006-10-20 13:40:00,33.36,33.39,33.35,33.37,74600.0,18.5084,18.525,18.5028,18.5139,74600.0
2006-10-20 13:45:00,33.37,33.37,33.33,33.34,41200.0,18.5139,18.5139,18.4917,18.4973,41200.0
2006-10-20 13:50:00,33.34,33.37,33.34,33.37,80500.0,18.4973,18.5139,18.4973,18.5139,80500.0
2006-10-20 13:55:00,33.36,33.37,33.35,33.36,73700.0,18.5084,18.5139,18.5028,18.5084,73700.0
2006-10-20 14:00:00,33.36,33.38,33.35,33.36,90900.0,18.5084,18.5195,18.5028,18.5084,90900.0
2006-10-20 14:05:00,33.37,33.39,33.36,33.39,57000.0,18.5139,18.525,18.5084,18.525,57000.0
2006-10-20 14:10:00,33.4,33.41,33.39,33.4,83000.0,18.5306,18.5361,18.525,18.5306,83000.0
2006-10-20 14:15:00,33.4,33.44,33.4,33.42,47800.0,18.5306,18.5528,18.5306,18.5417,47800.0
2006-10-20 14:20:00,33.43,33.44,33.41,33.41,35800.0,18.5472,18.5528,18.5361,18.5361,35800.0
2006-10-20 14:25:00,33.42,33.43,33.38,33.39,113000.0,18.5417,18.5472,18.5195,18.525,113000.0
2006-10-20 14:30:00,33.39,33.41,33.39,33.4,45100.0,18.525,18.5361,18.525,18.5306,45100.0
2006-10-20 14:35:00,33.4,33.41,33.39,33.4,62500.0,18.5306,18.5361,18.525,18.5306,62500.0
2006-10-20 14:40:00,33.4,33.41,33.39,33.39,59600.0,18.5306,18.5361,18.525,18.525,59600.0
2006-10-20 14:45:00,33.4,33.4,33.38,33.4,62700.0,18.5306,18.5306,18.5195,18.5306,62700.0
2006-10-20 14:50:00,33.39,33.39,33.35,33.36,64600.0,18.525,18.525,18.5028,18.5084,64600.0
2006-10-20 14:55:00,33.36,33.36,33.35,33.35,40500.0,18.5084,18.5084,18.5028,18.5028,40500.0
2006-10-20 15:00:00,33.35,33.36,33.33,33.34,74900.0,18.5028,18.5084,18.4917,18.4973,74900.0
2006-10-20 15:05:00,33.34,33.4,33.33,33.4,75900.0,18.4973,18.5306,18.4917,18.5306,75900.0
2006-10-20 15:10:00,33.39,33.4,33.37,33.4,85600.0,18.525,18.5306,18.5139,18.5306,85600.0
2006-10-20 15:15:00,33.4,33.4,33.39,33.4,48200.0,18.5306,18.5306,18.525,18.5306,48200.0
2006-10-20 15:20:00,33.39,33.41,33.38,33.41,77400.0,18.525,18.5361,18.5195,18.5361,77400.0
2006-10-20 15:25:00,33.41,33.45,33.41,33.45,64700.0,18.5361,18.5583,18.5361,18.5583,64700.0
2006-10-20 15:30:00,33.44,33.44,33.41,33.42,63900.0,18.5528,18.5528,18.5361,18.5417,63900.0
2006-10-20 15:35:00,33.43,33.43,33.38,33.38,59500.0,18.5472,18.5472,18.5195,18.5195,59500.0
2006-10-20 15:40:00,33.38,33.45,33.38,33.44,74500.0,18.5195,18.5583,18.5195,18.5528,74500.0
2006-10-20 15:45:00,33.44,33.45,33.43,33.44,66600.0,18.5528,18.5583,18.5472,18.5528,66600.0
2006-10-20 15:50:00,33.44,33.44,33.4,33.41,86800.0,18.5528,18.5528,18.5306,18.5361,86800.0
2006-10-20 15:55:00,33.42,33.43,33.38,33.42,94000.0,18.5417,18.5472,18.5195,18.5417,94000.0
2006-10-23 09:30:00,33.31,33.37,33.28,33.36,122000.0,18.4806,18.5139,18.464,18.5084,122000.0
2006-10-23 09:35:00,33.38,33.44,33.38,33.43,56000.0,18.5195,18.5528,18.5195,18.5472,56000.0
2006-10-23 09:40:00,33.42,33.48,33.41,33.48,65000.0,18.5417,18.575,18.5361,18.575,65000.0
2006-10-23 09:45:00,33.48,33.54,33.47,33.53,85000.0,18.575,18.6082,18.5694,18.6027,85000.0
2006-10-23 09:50:00,33.53,33.54,33.48,33.5,60600.0,18.6027,18.6082,18.575,18.5861,60600.0
2006-10-23 09:55:00,33.51,33.51,33.49,33.5,29600.0,18.5916,18.5916,18.5805,18.5861,29600.0
2006-10-23 10:00:00,33.5,33.52,33.49,33.51,94900.0,18.5861,18.5972,18.5805,18.5916,94900.0
2006-10-23 10:05:00,33.51,33.6,33.51,33.58,87400.0,18.5916,18.6415,18.5916,18.6304,87400.0
2006-10-23 10:10:00,33.58,33.59,33.56,33.56,68700.0,18.6304,18.636,18.6193,18.6193,68700.0
2006-10-23 10:15:00,33.56,33.57,33.52,33.52,82500.0,18.6193,18.6249,18.5972,18.5972,82500.0
2006-10-23 10:20:00,33.52,33.53,33.5,33.53,29500.0,18.5972,18.6027,18.5861,18.6027,29500.0
2006-10-23 10:25:00,33.53,33.57,33.53,33.57,96900.0,18.6027,18.6249,18.6027,18.6249,96900.0
2006-10-23 10:30:00,33.57,33.58,33.51,33.52,113400.0,18.6249,18.6304,18.5916,18.5972,113400.0
2006-10-23 10:35:00,33.52,33.54,33.52,33.54,84600.0,18.5972,18.6082,18.5972,18.6082,84600.0
2006-10-23 10:40:00,33.54,33.54,33.53,33.53,25600.0,18.6082,18.6082,18.6027,18.6027,25600.0
2006-10-23 10:45:00,33.52,33.53,33.52,33.53,88600.0,18.5972,18.6027,18.5972,18.6027,88600.0
2006-10-23 10:50:00,33.53,33.54,33.52,33.52,64700.0,18.6027,18.6082,18.5972,18.5972,64700.0
2006-10-23 10:55:00,33.52,33.53,33.5,33.51,36500.0,18.5972,18.6027,18.5861,18.5916,36500.0
2006-10-23 11:00:00,33.51,33.51,33.5,33.5,43100.0,18.5916,18.5916,18.5861,18.5861,43100.0
2006-10-23 11:05:00,33.51,33.57,33.5,33.57,83700.0,18.5916,18.6249,18.5861,18.6249,83700.0
2006-10-23 11:10:00,33.57,33.6,33.57,33.6,68400.0,18.6249,18.6415,18.6249,18.6415,68400.0
2006-10-23 11:15:00,33.6,33.6,33.59,33.59,91600.0,18.6415,18.6415,18.636,18.636,91600.0
2006-10-23 11:20:00,33.59,33.6,33.54,33.57,73500.0,18.636,18.6415,18.6082,18.6249,73500.0
2006-10-23 11:25:00,33.57,33.57,33.56,33.57,50900.0,18.6249,18.6249,18.6193,18.6249,50900.0
2006-10-23 11:30:00,33.57,33.6,33.56,33.58,46900.0,18.6249,18.6415,18.6193,18.6304,46900.0
2006-10-23 11:35:00,33.58,33.58,33.53,33.55,63400.0,18.6304,18.6304,18.6027,18.6138,63400.0
2006-10-23 11:40:00,33.55,33.57,33.54,33.57,49100.0,18.6138,18.6249,18.6082,18.6249,49100.0
2006-10-23 11:45:00,33.57,33.58,33.56,33.57,39700.0,18.6249,18.6304,18.6193,18.6249,39700.0
2006-10-23 11:50:00,33.57,33.59,33.56,33.57,86000.0,18.6249,18.636,18.6193,18.6249,86000.0
2006-10-23 11:55:00,33.56,33.57,33.54,33.54,73000.0,18.6193,18.6249,18.6082,18.6082,73000.0
2006-10-23 12:00:00,33.54,33.55,33.52,33.54,85100.0,18.6082,18.6138,18.5972,18.6082,85100.0
2006-10-23 12:05:00,33.54,33.55,33.52,33.54,101300.0,18.6082,18.6138,18.5972,18.6082,101300.0
2006-10-23 12:10:00,33.53,33.54,33.53,33.54,18000.0,18.6027,18.6082,18.6027,18.6082,18000.0
2006-10-23 12:15:00,33.53,33.56,33.53,33.56,61700.0,18.6027,18.6193,18.6027,18.6193,61700.0
2006-10-23 12:20:00,33.56,33.57,33.55,33.57,31800.0,18.6193,18.6249,18.6138,18.6249,31800.0
2006-10-23 12:25:00,33.57,33.59,33.57,33.58,46600.0,18.6249,18.636,18.6249,18.6304,46600.0
2006-10-23 12:30:00,33.59,33.6,33.58,33.59,91300.0,18.636,18.6415,18.6304,18.636,91300.0
2006-10-23 12:35:00,33.59,33.59,33.56,33.58,38600.0,18.636,18.636,18.6193,18.6304,38600.0
2006-10-23 12:40:00,33.58,33.59,33.57,33.58,47000.0,18.6304,18.636,18.6249,18.6304,47000.0
2006-10-23 12:45:00,33.57,33.59,33.57,33.58,42600.0,18.6249,18.636,18.6249,18.6304,42600.0
2006-10-23 12:50:00,33.58,33.6,33.57,33.6,30600.0,18.6304,18.6415,18.6249,18.6415,30600.0
2006-10-23 12:55:00,33.59,33.6,33.59,33.59,19400.0,18.636,18.6415,18.636,18.636,19400.0
2006-10-23 13:00:00,33.59,33.59,33.57,33.58,86300.0,18.636,18.636,18.6249,18.6304,86300.0
2006-10-23 13:05:00,33.57,33.58,33.57,33.58,12700.0,18.6249,18.6304,18.6249,18.6304,12700.0
2006-10-23 13:10:00,33.58,33.59,33.57,33.58,47200.0,18.6304,18.636,18.6249,18.6304,47200.0
2006-10-23 13:15:00,33.58,33.59,33.57,33.59,32600.0,18.6304,18.636,18.6249,18.636,32600.0
2006-10-23 13:20:00,33.59,33.61,33.59,33.61,79600.0,18.636,18.6471,18.636,18.6471,79600.0
2006-10-23 13:25:00,33.61,33.65,33.6,33.64,60100.0,18.6471,18.6693,18.6415,18.6637,60100.0
2006-10-23 13:30:00,33.64,33.65,33.63,33.65,45700.0,18.6637,18.6693,18.6582,18.6693,45700.0
2006-10-23 13:35:00,33.65,33.66,33.64,33.65,55200.0,18.6693,18.6748,18.6637,18.6693,55200.0
2006-10-23 13:40:00,33.65,33.65,33.63,33.63,71600.0,18.6693,18.6693,18.6582,18.6582,71600.0
2006-10-23 13:45:00,33.63,33.64,33.63,33.64,38400.0,18.6582,18.6637,18.6582,18.6637,38400.0
2006-10-23 13:50:00,33.63,33.64,33.62,33.62,44500.0,18.6582,18.6637,18.6526,18.6526,44500.0
2006-10-23 13:55:00,33.63,33.64,33.62,33.63,48300.0,18.6582,18.6637,18.6526,18.6582,48300.0
2006-10-23 14:00:00,33.63,33.64,33.63,33.64,36600.0,18.6582,18.6637,18.6582,18.6637,36600.0
2006-10-23 14:05:00,33.63,33.64,33.63,33.63,28000.0,18.6582,18.6637,18.6582,18.6582,28000.0
2006-10-23 14:10:00,33.63,33.64,33.63,33.64,58100.0,18.6582,18.6637,18.6582,18.6637,58100.0
2006-10-23 14:15:00,33.64,33.64,33.62,33.63,58800.0,18.6637,18.6637,18.6526,18.6582,58800.0
2006-10-23 14:20:00,33.62,33.63,33.62,33.63,35400.0,18.6526,18.6582,18.6526,18.6582,35400.0
2006-10-23 14:25:00,33.63,33.64,33.61,33.62,48500.0,18.6582,18.6637,18.6471,18.6526,48500.0
2006-10-23 14:30:00,33.62,33.63,33.61,33.62,53200.0,18.6526,18.6582,18.6471,18.6526,53200.0
2006-10-23 14:35:00,33.62,33.62,33.6,33.61,34700.0,18.6526,18.6526,18.6415,18.6471,34700.0
2006-10-23 14:40:00,33.61,33.62,33.6,33.62,40900.0,18.6471,18.6526,18.6415,18.6526,40900.0
2006-10-23 14:45:00,33.61,33.65,33.61,33.64,98100.0,18.6471,18.6693,18.6471,18.6637,98100.0
2006-10-23 14:50:00,33.65,33.66,33.62,33.62,51000.0,18.6693,18.6748,18.6526,18.6526,51000.0
2006-10-23 14:55:00,33.63,33.66,33.63,33.65,42900.0,18.6582,18.6748,18.6582,18.6693,42900.0
2006-10-23 15:00:00,33.65,33.7,33.65,33.7,102300.0,18.6693,18.697,18.6693,18.697,102300.0
2006-10-23 15:05:00,33.7,33.7,33.69,33.69,92500.0,18.697,18.697,18.6915,18.6915,92500.0
2006-10-23 15:10:00,33.7,33.7,33.67,33.67,68500.0,18.697,18.697,18.6804,18.6804,68500.0
2006-10-23 15:15:00,33.67,33.71,33.67,33.69,78400.0,18.6804,18.7026,18.6804,18.6915,78400.0
2006-10-23 15:20:00,33.69,33.71,33.69,33.7,45500.0,18.6915,18.7026,18.6915,18.697,45500.0
2006-10-23 15:25:00,33.7,33.71,33.68,33.68,65600.0,18.697,18.7026,18.6859,18.6859,65600.0
2006-10-23 15:30:00,33.68,33.69,33.66,33.68,60100.0,18.6859,18.6915,18.6748,18.6859,60100.0
2006-10-23 15:35:00,33.68,33.68,33.65,33.65,39200.0,18.6859,18.6859,18.6693,18.6693,39200.0
2006-10-23 15:40:00,33.65,33.67,33.65,33.66,96200.0,18.6693,18.6804,18.6693,18.6748,96200.0
2006-10-23 15:45:00,33.67,33.67,33.66,33.66,93300.0,18.6804,18.6804,18.6748,18.6748,93300.0
2006-10-23 15:50:00,33.66,33.67,33.66,33.66,98500.0,18.6748,18.6804,18.6748,18.6748,98500.0
2006-10-23 15:55:00,33.66,33.67,33.64,33.65,73400.0,18.6748,18.6804,18.6637,18.6693,73400.0
2006-10-24 09:30:00,33.58,33.58,33.45,33.56,125400.0,18.6304,18.6304,18.5583,18.6193,125400.0
2006-10-24 09:35:00,33.53,33.59,33.53,33.58,42200.0,18.6027,18.636,18.6027,18.6304,42200.0
2006-10-24 09:40:00,33.57,33.6,33.53,33.54,89400.0,18.6249,18.6415,18.6027,18.6082,89400.0
2006-10-24 09:45:00,33.54,33.6,33.53,33.6,38700.0,18.6082,18.6415,18.6027,18.6415,38700.0
2006-10-24 09:50:00,33.61,33.64,33.6,33.63,59500.0,18.6471,18.6637,18.6415,18.6582,59500.0
2006-10-24 09:55:00,33.62,33.63,33.56,33.56,56700.0,18.6526,18.6582,18.6193,18.6193,56700.0
2006-10-24 10:00:00,33.55,33.56,33.52,33.55,35700.0,18.6138,18.6193,18.5972,18.6138,35700.0
2006-10-24 10:05:00,33.55,33.55,33.53,33.54,19900.0,18.6138,18.6138,18.6027,18.6082,19900.0
2006-10-24 10:10:00,33.53,33.54,33.52,33.53,78600.0,18.6027,18.6082,18.5972,18.6027,78600.0
2006-10-24 10:15:00,33.52,33.54,33.52,33.53,48600.0,18.5972,18.6082,18.5972,18.6027,48600.0
2006-10-24 10:20:00,33.53,33.56,33.52,33.55,32200.0,18.6027,18.6193,18.5972,18.6138,32200.0
2006-10-24 10:25:00,33.55,33.6,33.55,33.59,45100.0,18.6138,18.6415,18.6138,18.636,45100.0
2006-10-24 10:30:00,33.59,33.62,33.56,33.56,62000.0,18.636,18.6526,18.6193,18.6193,62000.0
2006-10-24 10:35:00,33.56,33.56,33.53,33.54,31600.0,18.6193,18.6193,18.6027,18.6082,31600.0
2006-10-24 10:40:00,33.54,33.55,33.53,33.55,47600.0,18.6082,18.6138,18.6027,18.6138,47600.0
2006-10-24 10:45:00,33.55,33.59,33.55,33.59,25100.0,18.6138,18.636,18.6138,18.636,25100.0
2006-10-24 10:50:00,33.59,33.62,33.58,33.6,60200.0,18.636,18.6526,18.6304,18.6415,60200.0
2006-10-24 10:55:00,33.6,33.64,33.59,33.64,37500.0,18.6415,18.6637,18.636,18.6637,37500.0
2006-10-24 11:00:00,33.64,33.66,33.63,33.66,57500.0,18.6637,18.6748,18.6582,18.6748,57500.0
2006-10-24 11:05:00,33.66,33.67,33.65,33.67,29800.0,18.6748,18.6804,18.6693,18.6804,29800.0
2006-10-24 11:10:00,33.67,33.67,33.64,33.64,69200.0,18.6804,18.6804,18.6637,18.6637,69200.0
2006-10-24 11:15:00,33.64,33.66,33.63,33.66,60100.0,18.6637,18.6748,18.6582,18.6748,60100.0
2006-10-24 11:20:00,33.66,33.68,33.66,33.68,43100.0,18.6748,18.6859,18.6748,18.6859,43100.0
2006-10-24 11:25:00,33.68,33.69,33.67,33.69,34500.0,18.6859,18.6915,18.6804,18.6915,34500.0
2006-10-24 11:30:00,33.69,33.7,33.68,33.68,29100.0,18.6915,18.697,18.6859,18.6859,29100.0
2006-10-24 11:35:00,33.68,33.69,33.68,33.69,37500.0,18.6859,18.6915,18.6859,18.6915,37500.0
2006-10-24 11:40:00,33.69,33.71,33.69,33.7,38800.0,18.6915,18.7026,18.6915,18.697,38800.0
2006-10-24 11:45:00,33.71,33.72,33.71,33.71,46000.0,18.7026,18.7081,18.7026,18.7026,46000.0
2006-10-24 11:50:00,33.71,33.72,33.69,33.7,62800.0,18.7026,18.7081,18.6915,18.697,62800.0
2006-10-24 11:55:00,33.7,33.72,33.7,33.7,37400.0,18.697,18.7081,18.697,18.697,37400.0
2006-10-24 12:00:00,33.71,33.71,33.7,33.7,31300.0,18.7026,18.7026,18.697,18.697,31300.0
2006-10-24 12:05:00,33.7,33.72,33.7,33.71,74200.0,18.697,18.7081,18.697,18.7026,74200.0
2006-10-24 12:10:00,33.71,33.72,33.71,33.72,41200.0,18.7026,18.7081,18.7026,18.7081,41200.0
2006-10-24 12:15:00,33.72,33.72,33.69,33.69,45900.0,18.7081,18.7081,18.6915,18.6915,45900.0
2006-10-24 12:20:00,33.7,33.7,33.67,33.67,28500.0,18.697,18.697,18.6804,18.6804,28500.0
2006-10-24 12:25:00,33.67,33.68,33.67,33.68,43900.0,18.6804,18.6859,18.6804,18.6859,43900.0
2006-10-24 12:30:00,33.68,33.68,33.67,33.68,27400.0,18.6859,18.6859,18.6804,18.6859,27400.0
2006-10-24 12:35:00,33.68,33.68,33.66,33.67,42200.0,18.6859,18.6859,18.6748,18.6804,42200.0
2006-10-24 12:40:00,33.66,33.67,33.66,33.67,91600.0,18.6748,18.6804,18.6748,18.6804,91600.0
2006-10-24 12:45:00,33.67,33.67,33.66,33.67,63800.0,18.6804,18.6804,18.6748,18.6804,63800.0
2006-10-24 12:50:00,33.67,33.67,33.6,33.61,53000.0,18.6804,18.6804,18.6415,18.6471,53000.0
2006-10-24 12:55:00,33.61,33.62,33.6,33.61,78000.0,18.6471,18.6526,18.6415,18.6471,78000.0
2006-10-24 13:00:00,33.62,33.65,33.62,33.65,24600.0,18.6526,18.6693,18.6526,18.6693,24600.0
2006-10-24 13:05:00,33.65,33.65,33.62,33.63,50700.0,18.6693,18.6693,18.6526,18.6582,50700.0
2006-10-24 13:10:00,33.63,33.64,33.63,33.64,18900.0,18.6582,18.6637,18.6582,18.6637,18900.0
2006-10-24 13:15:00,33.64,33.64,33.63,33.64,9200.0,18.6637,18.6637,18.6582,18.6637,9200.0
2006-10-24 13:20:00,33.64,33.67,33.63,33.65,42100.0,18.6637,18.6804,18.6582,18.6693,42100.0
2006-10-24 13:25:00,33.65,33.67,33.65,33.67,62400.0,18.6693,18.6804,18.6693,18.6804,62400.0
2006-10-24 13:30:00,33.67,33.69,33.67,33.69,45500.0,18.6804,18.6915,18.6804,18.6915,45500.0
2006-10-24 13:35:00,33.69,33.69,33.68,33.69,41000.0,18.6915,18.6915,18.6859,18.6915,41000.0
2006-10-24 13:40:00,33.69,33.69,33.68,33.69,34700.0,18.6915,18.6915,18.6859,18.6915,34700.0
2006-10-24 13:45:00,33.68,33.71,33.68,33.68,87800.0,18.6859,18.7026,18.6859,18.6859,87800.0
2006-10-24 13:50:00,33.68,33.69,33.67,33.67,36700.0,18.6859,18.6915,18.6804,18.6804,36700.0
2006-10-24 13:55:00,33.67,33.67,33.65,33.66,44400.0,18.6804,18.6804,18.6693,18.6748,44400.0
2006-10-24 14:00:00,33.66,33.67,33.66,33.67,21800.0,18.6748,18.6804,18.6748,18.6804,21800.0
2006-10-24 14:05:00,33.66,33.69,33.66,33.69,60900.0,18.6748,18.6915,18.6748,18.6915,60900.0
2006-10-24 14:10:00,33.69,33.71,33.69,33.69,37300.0,18.6915,18.7026,18.6915,18.6915,37300.0
2006-10-24 14:15:00,33.69,33.71,33.69,33.7,105900.0,18.6915,18.7026,18.6915,18.697,105900.0
2006-10-24 14:20:00,33.7,33.71,33.69,33.69,36200.0,18.697,18.7026,18.6915,18.6915,36200.0
2006-10-24 14:25:00,33.64,33.7,33.64,33.7,166000.0,18.6637,18.697,18.6637,18.697,166000.0
2006-10-24 14:30:00,33.7,33.71,33.69,33.69,63500.0,18.697,18.7026,18.6915,18.6915,63500.0
2006-10-24 14:35:00,33.69,33.7,33.69,33.7,20300.0,18.6915,18.697,18.6915,18.697,20300.0
2006-10-24 14:40:00,33.7,33.74,33.7,33.74,80700.0,18.697,18.7192,18.697,18.7192,80700.0
2006-10-24 14:45:00,33.74,33.77,33.74,33.75,56900.0,18.7192,18.7359,18.7192,18.7248,56900.0
2006-10-24 14:50:00,33.75,33.75,33.74,33.75,58800.0,18.7248,18.7248,18.7192,18.7248,58800.0
2006-10-24 14:55:00,33.75,33.75,33.74,33.75,70600.0,18.7248,18.7248,18.7192,18.7248,70600.0
2006-10-24 15:00:00,33.75,33.77,33.74,33.77,73000.0,18.7248,18.7359,18.7192,18.7359,73000.0
2006-10-24 15:05:00,33.77,33.77,33.76,33.76,55000.0,18.7359,18.7359,18.7303,18.7303,55000.0
2006-10-24 15:10:00,33.77,33.78,33.76,33.77,45900.0,18.7359,18.7414,18.7303,18.7359,45900.0
2006-10-24 15:15:00,33.77,33.79,33.76,33.77,76100.0,18.7359,18.747,18.7303,18.7359,76100.0
2006-10-24 15:20:00,33.78,33.8,33.78,33.79,84300.0,18.7414,18.7525,18.7414,18.747,84300.0
2006-10-24 15:25:00,33.79,33.8,33.77,33.78,109900.0,18.747,18.7525,18.7359,18.7414,109900.0
2006-10-24 15:30:00,33.78,33.78,33.77,33.77,66900.0,18.7414,18.7414,18.7359,18.7359,66900.0
2006-10-24 15:35:00,33.78,33.78,33.77,33.78,97200.0,18.7414,18.7414,18.7359,18.7414,97200.0
2006-10-24 15:40:00,33.78,33.78,33.77,33.78,121800.0,18.7414,18.7414,18.7359,18.7414,121800.0
2006-10-24 15:45:00,33.78,33.78,33.77,33.78,73000.0,18.7414,18.7414,18.7359,18.7414,73000.0
2006-10-24 15:50:00,33.78,33.78,33.77,33.78,134900.0,18.7414,18.7414,18.7359,18.7414,134900.0
2006-10-24 15:55:00,33.78,33.78,33.76,33.77,123300.0,18.7414,18.7414,18.7303,18.7359,123300.0
2006-10-25 09:30:00,33.75,33.77,33.73,33.73,104100.0,18.7248,18.7359,18.7137,18.7137,104100.0
2006-10-25 09:35:00,33.74,33.74,33.72,33.73,59500.0,18.7192,18.7192,18.7081,18.7137,59500.0
2006-10-25 09:40:00,33.74,33.74,33.72,33.73,29000.0,18.7192,18.7192,18.7081,18.7137,29000.0
2006-10-25 09:45:00,33.72,33.79,33.71,33.72,58500.0,18.7081,18.747,18.7026,18.7081,58500.0
2006-10-25 09:50:00,33.71,33.78,33.71,33.78,48700.0,18.7026,18.7414,18.7026,18.7414,48700.0
2006-10-25 09:55:00,33.78,33.78,33.74,33.74,18500.0,18.7414,18.7414,18.7192,18.7192,18500.0
2006-10-25 10:00:00,33.73,33.74,33.71,33.73,25100.0,18.7137,18.7192,18.7026,18.7137,25100.0
2006-10-25 10:05:00,33.72,33.77,33.71,33.77,40000.0,18.7081,18.7359,18.7026,18.7359,40000.0
2006-10-25 10:10:00,33.77,33.78,33.76,33.77,27000.0,18.7359,18.7414,18.7303,18.7359,27000.0
2006-10-25 10:15:00,33.76,33.8,33.76,33.78,85200.0,18.7303,18.7525,18.7303,18.7414,85200.0
2006-10-25 10:20:00,33.79,33.79,33.77,33.77,6700.0,18.747,18.747,18.7359,18.7359,6700.0
2006-10-25 10:25:00,33.77,33.8,33.76,33.78,37000.0,18.7359,18.7525,18.7303,18.7414,37000.0
2006-10-25 10:30:00,33.78,33.78,33.72,33.73,43900.0,18.7414,18.7414,18.7081,18.7137,43900.0
2006-10-25 10:35:00,33.73,33.73,33.71,33.73,57500.0,18.7137,18.7137,18.7026,18.7137,57500.0
2006-10-25 10:40:00,33.72,33.76,33.72,33.76,113300.0,18.7081,18.7303,18.7081,18.7303,113300.0
2006-10-25 10:45:00,33.75,33.76,33.73,33.73,28900.0,18.7248,18.7303,18.7137,18.7137,28900.0
2006-10-25 10:50:00,33.73,33.75,33.72,33.73,128000.0,18.7137,18.7248,18.7081,18.7137,128000.0
2006-10-25 10:55:00,33.77,33.77,33.71,33.72,23900.0,18.7359,18.7359,18.7026,18.7081,23900.0
2006-10-25 11:00:00,33.71,33.73,33.71,33.72,51100.0,18.7026,18.7137,18.7026,18.7081,51100.0
2006-10-25 11:05:00,33.72,33.73,33.71,33.73,81900.0,18.7081,18.7137,18.7026,18.7137,81900.0
2006-10-25 11:10:00,33.73,33.73,33.7,33.7,121800.0,18.7137,18.7137,18.697,18.697,121800.0
2006-10-25 11:15:00,33.7,33.71,33.68,33.68,23000.0,18.697,18.7026,18.6859,18.6859,23000.0
2006-10-25 11:20:00,33.68,33.69,33.66,33.66,226000.0,18.6859,18.6915,18.6748,18.6748,226000.0
2006-10-25 11:25:00,33.67,33.67,33.65,33.66,27700.0,18.6804,18.6804,18.6693,18.6748,27700.0
2006-10-25 11:30:00,33.66,33.69,33.65,33.68,53700.0,18.6748,18.6915,18.6693,18.6859,53700.0
2006-10-25 11:35:00,33.68,33.68,33.67,33.67,7400.0,18.6859,18.6859,18.6804,18.6804,7400.0
2006-10-25 11:40:00,33.67,33.67,33.63,33.63,35200.0,18.6804,18.6804,18.6582,18.6582,35200.0
2006-10-25 11:45:00,33.62,33.63,33.62,33.62,45100.0,18.6526,18.6582,18.6526,18.6526,45100.0
2006-10-25 11:50:00,33.62,33.65,33.61,33.65,76800.0,18.6526,18.6693,18.6471,18.6693,76800.0
2006-10-25 11:55:00,33.65,33.65,33.64,33.64,345600.0,18.6693,18.6693,18.6637,18.6637,345600.0
2006-10-25 12:00:00,33.64,33.65,33.61,33.62,60500.0,18.6637,18.6693,18.6471,18.6526,60500.0
2006-10-25 12:05:00,33.62,33.64,33.62,33.62,20000.0,18.6526,18.6637,18.6526,18.6526,20000.0
2006-10-25 12:10:00,33.62,33.63,33.62,33.63,24400.0,18.6526,18.6582,18.6526,18.6582,24400.0
2006-10-25 12:15:00,33.62,33.63,33.61,33.62,19100.0,18.6526,18.6582,18.6471,18.6526,19100.0
2006-10-25 12:20:00,33.62,33.63,33.6,33.62,44600.0,18.6526,18.6582,18.6415,18.6526,44600.0
2006-10-25 12:25:00,33.62,33.63,33.62,33.63,23800.0,18.6526,18.6582,18.6526,18.6582,23800.0
2006-10-25 12:30:00,33.62,33.64,33.62,33.64,14400.0,18.6526,18.6637,18.6526,18.6637,14400.0
2006-10-25 12:35:00,33.64,33.65,33.63,33.64,12700.0,18.6637,18.6693,18.6582,18.6637,12700.0
2006-10-25 12:40:00,33.64,33.66,33.64,33.64,21500.0,18.6637,18.6748,18.6637,18.6637,21500.0
2006-10-25 12:45:00,33.64,33.66,33.64,33.66,12700.0,18.6637,18.6748,18.6637,18.6748,12700.0
2006-10-25 12:50:00,33.66,33.67,33.66,33.67,12300.0,18.6748,18.6804,18.6748,18.6804,12300.0
2006-10-25 12:55:00,33.66,33.66,33.65,33.66,14100.0,18.6748,18.6748,18.6693,18.6748,14100.0
2006-10-25 13:00:00,33.65,33.68,33.65,33.68,26100.0,18.6693,18.6859,18.6693,18.6859,26100.0
2006-10-25 13:05:00,33.68,33.7,33.67,33.67,39200.0,18.6859,18.697,18.6804,18.6804,39200.0
2006-10-25 13:10:00,33.67,33.69,33.66,33.69,42300.0,18.6804,18.6915,18.6748,18.6915,42300.0
2006-10-25 13:15:00,33.69,33.69,33.68,33.69,12100.0,18.6915,18.6915,18.6859,18.6915,12100.0
2006-10-25 13:20:00,33.69,33.7,33.69,33.69,20600.0,18.6915,18.697,18.6915,18.6915,20600.0
2006-10-25 13:25:00,33.7,33.71,33.69,33.7,52500.0,18.697,18.7026,18.6915,18.697,52500.0
2006-10-25 13:30:00,33.69,33.72,33.69,33.7,89000.0,18.6915,18.7081,18.6915,18.697,89000.0
2006-10-25 13:35:00,33.7,33.71,33.7,33.71,4500.0,18.697,18.7026,18.697,18.7026,4500.0
2006-10-25 13:40:00,33.71,33.71,33.7,33.7,18900.0,18.7026,18.7026,18.697,18.697,18900.0
2006-10-25 13:45:00,33.7,33.72,33.7,33.71,21600.0,18.697,18.7081,18.697,18.7026,21600.0
2006-10-25 13:50:00,33.72,33.72,33.71,33.72,8800.0,18.7081,18.7081,18.7026,18.7081,8800.0
2006-10-25 13:55:00,33.71,33.72,33.71,33.72,11000.0,18.7026,18.7081,18.7026,18.7081,11000.0
2006-10-25 14:00:00,33.71,33.74,33.71,33.72,18600.0,18.7026,18.7192,18.7026,18.7081,18600.0
2006-10-25 14:05:00,33.72,33.73,33.72,33.72,25300.0,18.7081,18.7137,18.7081,18.7081,25300.0
2006-10-25 14:10:00,33.72,33.75,33.72,33.73,63500.0,18.7081,18.7248,18.7081,18.7137,63500.0
2006-10-25 14:15:00,33.72,33.83,33.72,33.82,118500.0,18.7081,18.7691,18.7081,18.7636,118500.0
2006-10-25 14:20:00,33.82,33.83,33.79,33.8,49200.0,18.7636,18.7691,18.747,18.7525,49200.0
2006-10-25 14:25:00,33.8,33.81,33.8,33.8,106800.0,18.7525,18.758,18.7525,18.7525,106800.0
2006-10-25 14:30:00,33.8,33.81,33.8,33.8,99100.0,18.7525,18.758,18.7525,18.7525,99100.0
2006-10-25 14:35:00,33.8,33.82,33.77,33.77,40800.0,18.7525,18.7636,18.7359,18.7359,40800.0
2006-10-25 14:40:00,33.77,33.8,33.77,33.8,66700.0,18.7359,18.7525,18.7359,18.7525,66700.0
2006-10-25 14:45:00,33.79,33.82,33.79,33.82,73700.0,18.747,18.7636,18.747,18.7636,73700.0
2006-10-25 14:50:00,33.82,33.82,33.8,33.8,51300.0,18.7636,18.7636,18.7525,18.7525,51300.0
2006-10-25 14:55:00,33.81,33.82,33.8,33.82,85400.0,18.758,18.7636,18.7525,18.7636,85400.0
2006-10-25 15:00:00,33.81,33.82,33.81,33.82,29600.0,18.758,18.7636,18.758,18.7636,29600.0
2006-10-25 15:05:00,33.82,33.82,33.81,33.81,39100.0,18.7636,18.7636,18.758,18.758,39100.0
2006-10-25 15:10:00,33.81,33.84,33.8,33.84,44200.0,18.758,18.7747,18.7525,18.7747,44200.0
2006-10-25 15:15:00,33.83,33.88,33.83,33.87,88800.0,18.7691,18.7969,18.7691,18.7913,88800.0
2006-10-25 15:20:00,33.86,33.88,33.86,33.88,40200.0,18.7858,18.7969,18.7858,18.7969,40200.0
2006-10-25 15:25:00,33.87,33.93,33.87,33.93,195100.0,18.7913,18.8246,18.7913,18.8246,195100.0
2006-10-25 15:30:00,33.93,33.97,33.93,33.96,227900.0,18.8246,18.8468,18.8246,18.8413,227900.0
2006-10-25 15:35:00,33.97,33.97,33.96,33.97,187300.0,18.8468,18.8468,18.8413,18.8468,187300.0
2006-10-25 15:40:00,33.96,33.98,33.96,33.97,167600.0,18.8413,18.8524,18.8413,18.8468,167600.0
2006-10-25 15:45:00,33.96,33.97,33.94,33.95,100400.0,18.8413,18.8468,18.8302,18.8357,100400.0
2006-10-25 15:50:00,33.94,33.95,33.94,33.95,121300.0,18.8302,18.8357,18.8302,18.8357,121300.0
2006-10-25 15:55:00,33.94,33.95,33.94,33.95,171300.0,18.8302,18.8357,18.8302,18.8357,171300.0
2006-10-26 09:30:00,33.97,33.97,33.94,33.95,150100.0,18.8468,18.8468,18.8302,18.8357,150100.0
2006-10-26 09:35:00,33.95,33.96,33.94,33.95,46200.0,18.8357,18.8413,18.8302,18.8357,46200.0
2006-10-26 09:40:00,33.96,33.96,33.92,33.92,47300.0,18.8413,18.8413,18.8191,18.8191,47300.0
2006-10-26 09:45:00,33.93,33.96,33.91,33.96,57800.0,18.8246,18.8413,18.8135,18.8413,57800.0
2006-10-26 09:50:00,33.96,33.97,33.93,33.95,49600.0,18.8413,18.8468,18.8246,18.8357,49600.0
2006-10-26 09:55:00,33.96,33.98,33.94,33.97,89900.0,18.8413,18.8524,18.8302,18.8468,89900.0
2006-10-26 10:00:00,33.98,34.01,33.97,34.0,472900.0,18.8524,18.869,18.8468,18.8635,472900.0
2006-10-26 10:05:00,34.0,34.0,33.95,33.96,66400.0,18.8635,18.8635,18.8357,18.8413,66400.0
2006-10-26 10:10:00,33.95,33.96,33.94,33.94,96900.0,18.8357,18.8413,18.8302,18.8302,96900.0
2006-10-26 10:15:00,33.94,33.95,33.92,33.92,40100.0,18.8302,18.8357,18.8191,18.8191,40100.0
2006-10-26 10:20:00,33.91,33.91,33.81,33.81,84800.0,18.8135,18.8135,18.758,18.758,84800.0
2006-10-26 10:25:00,33.8,33.8,33.76,33.76,80800.0,18.7525,18.7525,18.7303,18.7303,80800.0
2006-10-26 10:30:00,33.76,33.78,33.73,33.78,86800.0,18.7303,18.7414,18.7137,18.7414,86800.0
2006-10-26 10:35:00,33.78,33.83,33.78,33.8,42700.0,18.7414,18.7691,18.7414,18.7525,42700.0
2006-10-26 10:40:00,33.8,33.83,33.78,33.8,65700.0,18.7525,18.7691,18.7414,18.7525,65700.0
2006-10-26 10:45:00,33.79,33.82,33.79,33.82,56400.0,18.747,18.7636,18.747,18.7636,56400.0
2006-10-26 10:50:00,33.82,33.82,33.77,33.78,40300.0,18.7636,18.7636,18.7359,18.7414,40300.0
2006-10-26 10:55:00,33.78,33.79,33.76,33.78,42300.0,18.7414,18.747,18.7303,18.7414,42300.0
2006-10-26 11:00:00,33.77,33.78,33.76,33.77,26100.0,18.7359,18.7414,18.7303,18.7359,26100.0
2006-10-26 11:05:00,33.77,33.77,33.76,33.77,23200.0,18.7359,18.7359,18.7303,18.7359,23200.0
2006-10-26 11:10:00,33.77,33.82,33.76,33.81,37000.0,18.7359,18.7636,18.7303,18.758,37000.0
2006-10-26 11:15:00,33.82,33.82,33.79,33.8,11900.0,18.7636,18.7636,18.747,18.7525,11900.0
2006-10-26 11:20:00,33.8,33.8,33.77,33.79,33000.0,18.7525,18.7525,18.7359,18.747,33000.0
2006-10-26 11:25:00,33.8,33.83,33.79,33.82,59700.0,18.7525,18.7691,18.747,18.7636,59700.0
2006-10-26 11:30:00,33.82,33.92,33.82,33.91,175700.0,18.7636,18.8191,18.7636,18.8135,175700.0
2006-10-26 11:35:00,33.92,33.93,33.91,33.92,154500.0,18.8191,18.8246,18.8135,18.8191,154500.0
2006-10-26 11:40:00,33.93,33.93,33.91,33.92,115600.0,18.8246,18.8246,18.8135,18.8191,115600.0
2006-10-26 11:45:00,33.93,33.93,33.9,33.91,84300.0,18.8246,18.8246,18.808,18.8135,84300.0
2006-10-26 11:50:00,33.91,33.91,33.89,33.89,106800.0,18.8135,18.8135,18.8024,18.8024,106800.0
2006-10-26 11:55:00,33.9,33.92,33.89,33.9,26000.0,18.808,18.8191,18.8024,18.808,26000.0
2006-10-26 12:00:00,33.91,33.91,33.9,33.91,35300.0,18.8135,18.8135,18.808,18.8135,35300.0
2006-10-26 12:05:00,33.91,33.92,33.9,33.92,63500.0,18.8135,18.8191,18.808,18.8191,63500.0
2006-10-26 12:10:00,33.92,33.94,33.92,33.93,9100.0,18.8191,18.8302,18.8191,18.8246,9100.0
2006-10-26 12:15:00,33.93,33.94,33.93,33.93,49000.0,18.8246,18.8302,18.8246,18.8246,49000.0
2006-10-26 12:20:00,33.94,33.95,33.93,33.94,67000.0,18.8302,18.8357,18.8246,18.8302,67000.0
2006-10-26 12:25:00,33.94,33.95,33.92,33.92,82300.0,18.8302,18.8357,18.8191,18.8191,82300.0
2006-10-26 12:30:00,33.92,33.92,33.91,33.91,16200.0,18.8191,18.8191,18.8135,18.8135,16200.0
2006-10-26 12:35:00,33.92,33.92,33.89,33.9,45400.0,18.8191,18.8191,18.8024,18.808,45400.0
2006-10-26 12:40:00,33.9,33.91,33.9,33.91,25200.0,18.808,18.8135,18.808,18.8135,25200.0
2006-10-26 12:45:00,33.9,33.91,33.9,33.9,19200.0,18.808,18.8135,18.808,18.808,19200.0
2006-10-26 12:50:00,33.9,33.92,33.9,33.91,42600.0,18.808,18.8191,18.808,18.8135,42600.0
2006-10-26 12:55:00,33.91,33.92,33.91,33.91,16500.0,18.8135,18.8191,18.8135,18.8135,16500.0
2006-10-26 13:00:00,33.91,33.98,33.9,33.95,127700.0,18.8135,18.8524,18.808,18.8357,127700.0
2006-10-26 13:05:00,33.95,33.97,33.94,33.95,39900.0,18.8357,18.8468,18.8302,18.8357,39900.0
2006-10-26 13:10:00,33.95,33.96,33.93,33.93,57500.0,18.8357,18.8413,18.8246,18.8246,57500.0
2006-10-26 13:15:00,33.92,33.93,33.92,33.93,53200.0,18.8191,18.8246,18.8191,18.8246,53200.0
2006-10-26 13:20:00,33.92,33.94,33.92,33.92,80500.0,18.8191,18.8302,18.8191,18.8191,80500.0
2006-10-26 13:25:00,33.92,33.94,33.92,33.94,68600.0,18.8191,18.8302,18.8191,18.8302,68600.0
2006-10-26 13:30:00,33.94,33.94,33.93,33.93,19200.0,18.8302,18.8302,18.8246,18.8246,19200.0
2006-10-26 13:35:00,33.93,33.95,33.93,33.94,41700.0,18.8246,18.8357,18.8246,18.8302,41700.0
2006-10-26 13:40:00,33.95,33.97,33.93,33.93,96000.0,18.8357,18.8468,18.8246,18.8246,96000.0
2006-10-26 13:45:00,33.93,33.95,33.93,33.93,38300.0,18.8246,18.8357,18.8246,18.8246,38300.0
2006-10-26 13:50:00,33.93,33.94,33.92,33.94,27800.0,18.8246,18.8302,18.8191,18.8302,27800.0
2006-10-26 13:55:00,33.94,33.94,33.93,33.94,26100.0,18.8302,18.8302,18.8246,18.8302,26100.0
2006-10-26 14:00:00,33.93,33.95,33.93,33.95,39500.0,18.8246,18.8357,18.8246,18.8357,39500.0
2006-10-26 14:05:00,33.94,33.97,33.94,33.96,52900.0,18.8302,18.8468,18.8302,18.8413,52900.0
2006-10-26 14:10:00,33.96,33.97,33.96,33.96,38300.0,18.8413,18.8468,18.8413,18.8413,38300.0
2006-10-26 14:15:00,33.97,33.97,33.96,33.97,41800.0,18.8468,18.8468,18.8413,18.8468,41800.0
2006-10-26 14:20:00,33.97,33.98,33.97,33.98,51400.0,18.8468,18.8524,18.8468,18.8524,51400.0
2006-10-26 14:25:00,33.98,33.99,33.97,33.98,74300.0,18.8524,18.8579,18.8468,18.8524,74300.0
2006-10-26 14:30:00,33.98,33.99,33.95,33.95,16500.0,18.8524,18.8579,18.8357,18.8357,16500.0
2006-10-26 14:35:00,33.95,33.97,33.95,33.96,45700.0,18.8357,18.8468,18.8357,18.8413,45700.0
2006-10-26 14:40:00,33.96,33.97,33.94,33.94,66300.0,18.8413,18.8468,18.8302,18.8302,66300.0
2006-10-26 14:45:00,33.94,33.98,33.92,33.98,92400.0,18.8302,18.8524,18.8191,18.8524,92400.0
2006-10-26 14:50:00,33.98,34.0,33.97,34.0,218200.0,18.8524,18.8635,18.8468,18.8635,218200.0
2006-10-26 14:55:00,34.0,34.02,33.99,34.01,52800.0,18.8635,18.8746,18.8579,18.869,52800.0
2006-10-26 15:00:00,34.01,34.01,33.99,34.0,119100.0,18.869,18.869,18.8579,18.8635,119100.0
2006-10-26 15:05:00,34.0,34.01,33.99,33.99,136000.0,18.8635,18.869,18.8579,18.8579,136000.0
2006-10-26 15:10:00,34.0,34.02,33.99,34.02,75500.0,18.8635,18.8746,18.8579,18.8746,75500.0
2006-10-26 15:15:00,34.01,34.02,34.01,34.01,59200.0,18.869,18.8746,18.869,18.869,59200.0
2006-10-26 15:20:00,34.01,34.02,34.0,34.01,44100.0,18.869,18.8746,18.8635,18.869,44100.0
2006-10-26 15:25:00,34.01,34.02,34.01,34.01,64600.0,18.869,18.8746,18.869,18.869,64600.0
2006-10-26 15:30:00,34.02,34.02,34.0,34.01,39300.0,18.8746,18.8746,18.8635,18.869,39300.0
2006-10-26 15:35:00,34.0,34.04,34.0,34.04,92300.0,18.8635,18.8857,18.8635,18.8857,92300.0
2006-10-26 15:40:00,34.04,34.08,34.03,34.07,195600.0,18.8857,18.9078,18.8801,18.9023,195600.0
2006-10-26 15:45:00,34.07,34.08,34.06,34.07,164200.0,18.9023,18.9078,18.8967,18.9023,164200.0
2006-10-26 15:50:00,34.07,34.07,34.05,34.06,109100.0,18.9023,18.9023,18.8912,18.8967,109100.0
2006-10-26 15:55:00,34.05,34.05,34.03,34.05,134100.0,18.8912,18.8912,18.8801,18.8912,134100.0
2006-10-27 09:30:00,33.9,33.9,33.87,33.89,173500.0,18.808,18.808,18.7913,18.8024,173500.0
2006-10-27 09:35:00,33.88,33.89,33.87,33.88,52000.0,18.7969,18.8024,18.7913,18.7969,52000.0
2006-10-27 09:40:00,33.89,33.92,33.87,33.87,84000.0,18.8024,18.8191,18.7913,18.7913,84000.0
2006-10-27 09:45:00,33.87,33.94,33.87,33.93,237000.0,18.7913,18.8302,18.7913,18.8246,237000.0
2006-10-27 09:50:00,33.93,33.94,33.92,33.92,42900.0,18.8246,18.8302,18.8191,18.8191,42900.0
2006-10-27 09:55:00,33.93,33.94,33.9,33.94,315500.0,18.8246,18.8302,18.808,18.8302,315500.0
2006-10-27 10:00:00,33.93,33.95,33.92,33.92,72600.0,18.8246,18.8357,18.8191,18.8191,72600.0
2006-10-27 10:05:00,33.92,33.93,33.9,33.92,119800.0,18.8191,18.8246,18.808,18.8191,119800.0
2006-10-27 10:10:00,33.91,33.95,33.9,33.95,65700.0,18.8135,18.8357,18.808,18.8357,65700.0
2006-10-27 10:15:00,33.94,33.94,33.92,33.94,85900.0,18.8302,18.8302,18.8191,18.8302,85900.0
2006-10-27 10:20:00,33.93,33.94,33.9,33.9,37300.0,18.8246,18.8302,18.808,18.808,37300.0
2006-10-27 10:25:00,33.9,33.91,33.9,33.91,11800.0,18.808,18.8135,18.808,18.8135,11800.0
2006-10-27 10:30:00,33.9,33.91,33.9,33.91,39200.0,18.808,18.8135,18.808,18.8135,39200.0
2006-10-27 10:35:00,33.91,33.93,33.9,33.92,94100.0,18.8135,18.8246,18.808,18.8191,94100.0
2006-10-27 10:40:00,33.93,33.93,33.92,33.93,23700.0,18.8246,18.8246,18.8191,18.8246,23700.0
2006-10-27 10:45:00,33.93,33.96,33.92,33.95,144900.0,18.8246,18.8413,18.8191,18.8357,144900.0
2006-10-27 10:50:00,33.95,33.98,33.94,33.95,62800.0,18.8357,18.8524,18.8302,18.8357,62800.0
2006-10-27 10:55:00,33.95,33.95,33.9,33.94,44200.0,18.8357,18.8357,18.808,18.8302,44200.0
2006-10-27 11:00:00,33.94,33.96,33.93,33.94,152900.0,18.8302,18.8413,18.8246,18.8302,152900.0
2006-10-27 11:05:00,33.94,33.95,33.93,33.94,23600.0,18.8302,18.8357,18.8246,18.8302,23600.0
2006-10-27 11:10:00,33.95,33.98,33.95,33.97,19100.0,18.8357,18.8524,18.8357,18.8468,19100.0
2006-10-27 11:15:00,33.97,34.01,33.97,34.01,127700.0,18.8468,18.869,18.8468,18.869,127700.0
2006-10-27 11:20:00,34.0,34.01,34.0,34.0,91000.0,18.8635,18.869,18.8635,18.8635,91000.0
2006-10-27 11:25:00,34.0,34.05,34.0,34.05,89000.0,18.8635,18.8912,18.8635,18.8912,89000.0
2006-10-27 11:30:00,34.04,34.06,34.04,34.04,56200.0,18.8857,18.8967,18.8857,18.8857,56200.0
2006-10-27 11:35:00,34.05,34.07,34.04,34.06,65600.0,18.8912,18.9023,18.8857,18.8967,65600.0
2006-10-27 11:40:00,34.06,34.08,34.06,34.06,51000.0,18.8967,18.9078,18.8967,18.8967,51000.0
2006-10-27 11:45:00,34.06,34.09,34.06,34.06,31200.0,18.8967,18.9134,18.8967,18.8967,31200.0
2006-10-27 11:50:00,34.07,34.08,34.06,34.07,32700.0,18.9023,18.9078,18.8967,18.9023,32700.0
2006-10-27 11:55:00,34.06,34.08,34.06,34.08,18900.0,18.8967,18.9078,18.8967,18.9078,18900.0
2006-10-27 12:00:00,34.08,34.09,34.08,34.09,20100.0,18.9078,18.9134,18.9078,18.9134,20100.0
2006-10-27 12:05:00,34.09,34.1,34.05,34.05,16900.0,18.9134,18.9189,18.8912,18.8912,16900.0
2006-10-27 12:10:00,34.06,34.06,34.05,34.06,26500.0,18.8967,18.8967,18.8912,18.8967,26500.0
2006-10-27 12:15:00,34.05,34.07,34.05,34.06,31900.0,18.8912,18.9023,18.8912,18.8967,31900.0
2006-10-27 12:20:00,34.07,34.07,34.05,34.06,23400.0,18.9023,18.9023,18.8912,18.8967,23400.0
2006-10-27 12:25:00,34.05,34.07,34.05,34.06,24900.0,18.8912,18.9023,18.8912,18.8967,24900.0
2006-10-27 12:30:00,34.07,34.1,34.06,34.09,79200.0,18.9023,18.9189,18.8967,18.9134,79200.0
2006-10-27 12:35:00,34.1,34.1,34.09,34.1,11000.0,18.9189,18.9189,18.9134,18.9189,11000.0
2006-10-27 12:40:00,34.1,34.11,34.09,34.09,95000.0,18.9189,18.9245,18.9134,18.9134,95000.0
2006-10-27 12:45:00,34.1,34.12,34.09,34.11,79500.0,18.9189,18.93,18.9134,18.9245,79500.0
2006-10-27 12:50:00,34.11,34.11,34.09,34.1,19100.0,18.9245,18.9245,18.9134,18.9189,19100.0
2006-10-27 12:55:00,34.09,34.1,34.09,34.1,31400.0,18.9134,18.9189,18.9134,18.9189,31400.0
2006-10-27 13:00:00,34.1,34.12,34.1,34.12,9900.0,18.9189,18.93,18.9189,18.93,9900.0
2006-10-27 13:05:00,34.12,34.12,34.11,34.12,58700.0,18.93,18.93,18.9245,18.93,58700.0
2006-10-27 13:10:00,34.11,34.13,34.1,34.13,51500.0,18.9245,18.9356,18.9189,18.9356,51500.0
2006-10-27 13:15:00,34.14,34.15,34.13,34.13,49800.0,18.9411,18.9467,18.9356,18.9356,49800.0
2006-10-27 13:20:00,34.13,34.15,34.13,34.13,36200.0,18.9356,18.9467,18.9356,18.9356,36200.0
2006-10-27 13:25:00,34.13,34.13,34.1,34.1,52700.0,18.9356,18.9356,18.9189,18.9189,52700.0
2006-10-27 13:30:00,34.1,34.12,34.09,34.09,46200.0,18.9189,18.93,18.9134,18.9134,46200.0
2006-10-27 13:35:00,34.1,34.1,34.06,34.06,57700.0,18.9189,18.9189,18.8967,18.8967,57700.0
2006-10-27 13:40:00,34.06,34.08,34.06,34.07,59500.0,18.8967,18.9078,18.8967,18.9023,59500.0
2006-10-27 13:45:00,34.07,34.1,34.03,34.04,102500.0,18.9023,18.9189,18.8801,18.8857,102500.0
2006-10-27 13:50:00,34.04,34.09,34.04,34.07,38600.0,18.8857,18.9134,18.8857,18.9023,38600.0
2006-10-27 13:55:00,34.07,34.09,34.06,34.08,29900.0,18.9023,18.9134,18.8967,18.9078,29900.0
2006-10-27 14:00:00,34.07,34.09,34.07,34.09,42000.0,18.9023,18.9134,18.9023,18.9134,42000.0
2006-10-27 14:05:00,34.08,34.09,34.07,34.08,22500.0,18.9078,18.9134,18.9023,18.9078,22500.0
2006-10-27 14:10:00,34.08,34.09,34.07,34.07,45800.0,18.9078,18.9134,18.9023,18.9023,45800.0
2006-10-27 14:15:00,34.07,34.08,34.07,34.07,52500.0,18.9023,18.9078,18.9023,18.9023,52500.0
2006-10-27 14:20:00,34.07,34.1,34.07,34.08,181900.0,18.9023,18.9189,18.9023,18.9078,181900.0
2006-10-27 14:25:00,34.08,34.1,34.08,34.09,155800.0,18.9078,18.9189,18.9078,18.9134,155800.0
2006-10-27 14:30:00,34.09,34.09,34.06,34.07,125600.0,18.9134,18.9134,18.8967,18.9023,125600.0
2006-10-27 14:35:00,34.06,34.07,34.03,34.04,65900.0,18.8967,18.9023,18.8801,18.8857,65900.0
2006-10-27 14:40:00,34.05,34.05,34.0,34.01,69700.0,18.8912,18.8912,18.8635,18.869,69700.0
2006-10-27 14:45:00,34.01,34.02,34.0,34.01,92800.0,18.869,18.8746,18.8635,18.869,92800.0
2006-10-27 14:50:00,34.01,34.02,33.99,33.99,36900.0,18.869,18.8746,18.8579,18.8579,36900.0
2006-10-27 14:55:00,33.99,34.01,33.99,34.01,43500.0,18.8579,18.869,18.8579,18.869,43500.0
2006-10-27 15:00:00,34.01,34.06,34.0,34.04,55700.0,18.869,18.8967,18.8635,18.8857,55700.0
2006-10-27 15:05:00,34.04,34.06,34.03,34.04,30600.0,18.8857,18.8967,18.8801,18.8857,30600.0
2006-10-27 15:10:00,34.04,34.06,34.03,34.06,41400.0,18.8857,18.8967,18.8801,18.8967,41400.0
2006-10-27 15:15:00,34.05,34.06,33.99,34.0,58800.0,18.8912,18.8967,18.8579,18.8635,58800.0
2006-10-27 15:20:00,34.0,34.01,33.99,33.99,49800.0,18.8635,18.869,18.8579,18.8579,49800.0
2006-10-27 15:25:00,34.0,34.02,33.99,34.01,57800.0,18.8635,18.8746,18.8579,18.869,57800.0
2006-10-27 15:30:00,34.02,34.02,34.0,34.0,50600.0,18.8746,18.8746,18.8635,18.8635,50600.0
2006-10-27 15:35:00,34.01,34.02,33.99,34.0,68400.0,18.869,18.8746,18.8579,18.8635,68400.0
2006-10-27 15:40:00,34.01,34.01,33.97,33.98,122200.0,18.869,18.869,18.8468,18.8524,122200.0
2006-10-27 15:45:00,33.98,34.0,33.98,34.0,196400.0,18.8524,18.8635,18.8524,18.8635,196400.0
2006-10-27 15:50:00,33.99,34.01,33.99,33.99,95100.0,18.8579,18.869,18.8579,18.8579,95100.0
2006-10-27 15:55:00,33.99,34.01,33.99,34.01,145900.0,18.8579,18.869,18.8579,18.869,145900.0
2006-10-30 09:30:00,34.01,34.1,33.95,34.09,128500.0,18.869,18.9189,18.8357,18.9134,128500.0
2006-10-30 09:35:00,34.05,34.07,33.98,33.98,48000.0,18.8912,18.9023,18.8524,18.8524,48000.0
2006-10-30 09:40:00,33.98,34.0,33.97,33.98,66900.0,18.8524,18.8635,18.8468,18.8524,66900.0
2006-10-30 09:45:00,33.97,34.03,33.97,34.02,41400.0,18.8468,18.8801,18.8468,18.8746,41400.0
2006-10-30 09:50:00,34.01,34.02,33.97,33.99,43500.0,18.869,18.8746,18.8468,18.8579,43500.0
2006-10-30 09:55:00,33.99,34.0,33.95,33.96,238200.0,18.8579,18.8635,18.8357,18.8413,238200.0
2006-10-30 10:00:00,33.95,34.0,33.95,33.99,54600.0,18.8357,18.8635,18.8357,18.8579,54600.0
2006-10-30 10:05:00,33.99,34.0,33.95,34.0,158200.0,18.8579,18.8635,18.8357,18.8635,158200.0
2006-10-30 10:10:00,34.0,34.0,33.99,33.99,17000.0,18.8635,18.8635,18.8579,18.8579,17000.0
2006-10-30 10:15:00,33.99,34.0,33.98,33.99,61800.0,18.8579,18.8635,18.8524,18.8579,61800.0
2006-10-30 10:20:00,34.0,34.04,33.99,34.04,65500.0,18.8635,18.8857,18.8579,18.8857,65500.0
2006-10-30 10:25:00,34.03,34.05,34.03,34.04,49800.0,18.8801,18.8912,18.8801,18.8857,49800.0
2006-10-30 10:30:00,34.03,34.05,34.02,34.02,42600.0,18.8801,18.8912,18.8746,18.8746,42600.0
2006-10-30 10:35:00,34.01,34.04,34.01,34.03,42200.0,18.869,18.8857,18.869,18.8801,42200.0
2006-10-30 10:40:00,34.03,34.04,34.01,34.03,96300.0,18.8801,18.8857,18.869,18.8801,96300.0
2006-10-30 10:45:00,34.02,34.03,33.99,34.0,88400.0,18.8746,18.8801,18.8579,18.8635,88400.0
2006-10-30 10:50:00,33.99,34.02,33.98,33.99,73400.0,18.8579,18.8746,18.8524,18.8579,73400.0
2006-10-30 10:55:00,33.98,34.0,33.94,33.95,146100.0,18.8524,18.8635,18.8302,18.8357,146100.0
2006-10-30 11:00:00,33.94,33.98,33.94,33.96,100900.0,18.8302,18.8524,18.8302,18.8413,100900.0
2006-10-30 11:05:00,33.97,33.98,33.96,33.97,55000.0,18.8468,18.8524,18.8413,18.8468,55000.0
2006-10-30 11:10:00,33.97,34.0,33.97,33.98,44400.0,18.8468,18.8635,18.8468,18.8524,44400.0
2006-10-30 11:15:00,33.99,34.01,33.99,33.99,37900.0,18.8579,18.869,18.8579,18.8579,37900.0
2006-10-30 11:20:00,34.0,34.01,33.99,33.99,48600.0,18.8635,18.869,18.8579,18.8579,48600.0
2006-10-30 11:25:00,33.99,34.01,33.99,34.0,21900.0,18.8579,18.869,18.8579,18.8635,21900.0
2006-10-30 11:30:00,34.0,34.02,33.99,34.0,32700.0,18.8635,18.8746,18.8579,18.8635,32700.0
2006-10-30 11:35:00,33.99,34.0,33.98,33.99,37800.0,18.8579,18.8635,18.8524,18.8579,37800.0
2006-10-30 11:40:00,33.99,33.99,33.97,33.97,17000.0,18.8579,18.8579,18.8468,18.8468,17000.0
2006-10-30 11:45:00,33.97,33.98,33.96,33.98,28400.0,18.8468,18.8524,18.8413,18.8524,28400.0
2006-10-30 11:50:00,33.98,34.0,33.98,34.0,53600.0,18.8524,18.8635,18.8524,18.8635,53600.0
2006-10-30 11:55:00,33.99,34.0,33.98,33.99,46200.0,18.8579,18.8635,18.8524,18.8579,46200.0
2006-10-30 12:00:00,33.98,33.99,33.97,33.98,40400.0,18.8524,18.8579,18.8468,18.8524,40400.0
2006-10-30 12:05:00,33.98,34.0,33.97,33.99,30700.0,18.8524,18.8635,18.8468,18.8579,30700.0
2006-10-30 12:10:00,33.99,34.0,33.97,33.97,64700.0,18.8579,18.8635,18.8468,18.8468,64700.0
2006-10-30 12:15:00,33.97,33.98,33.95,33.95,23000.0,18.8468,18.8524,18.8357,18.8357,23000.0
2006-10-30 12:20:00,33.95,33.97,33.94,33.96,38300.0,18.8357,18.8468,18.8302,18.8413,38300.0
2006-10-30 12:25:00,33.95,33.98,33.95,33.98,37700.0,18.8357,18.8524,18.8357,18.8524,37700.0
2006-10-30 12:30:00,33.98,33.98,33.97,33.97,46700.0,18.8524,18.8524,18.8468,18.8468,46700.0
2006-10-30 12:35:00,33.97,33.98,33.96,33.98,33900.0,18.8468,18.8524,18.8413,18.8524,33900.0
2006-10-30 12:40:00,33.98,34.0,33.98,33.99,18900.0,18.8524,18.8635,18.8524,18.8579,18900.0
2006-10-30 12:45:00,33.99,33.99,33.96,33.97,26600.0,18.8579,18.8579,18.8413,18.8468,26600.0
2006-10-30 12:50:00,33.97,33.98,33.96,33.98,32200.0,18.8468,18.8524,18.8413,18.8524,32200.0
2006-10-30 12:55:00,33.98,33.98,33.96,33.96,16900.0,18.8524,18.8524,18.8413,18.8413,16900.0
2006-10-30 13:00:00,33.97,33.97,33.96,33.96,18300.0,18.8468,18.8468,18.8413,18.8413,18300.0
2006-10-30 13:05:00,33.96,33.98,33.96,33.96,55700.0,18.8413,18.8524,18.8413,18.8413,55700.0
2006-10-30 13:10:00,33.96,33.96,33.95,33.96,20800.0,18.8413,18.8413,18.8357,18.8413,20800.0
2006-10-30 13:15:00,33.97,33.98,33.96,33.98,47700.0,18.8468,18.8524,18.8413,18.8524,47700.0
2006-10-30 13:20:00,33.98,34.0,33.98,34.0,78000.0,18.8524,18.8635,18.8524,18.8635,78000.0
2006-10-30 13:25:00,34.0,34.0,33.96,33.97,21200.0,18.8635,18.8635,18.8413,18.8468,21200.0
2006-10-30 13:30:00,33.98,33.98,33.97,33.97,18800.0,18.8524,18.8524,18.8468,18.8468,18800.0
2006-10-30 13:35:00,33.97,33.98,33.96,33.98,31100.0,18.8468,18.8524,18.8413,18.8524,31100.0
2006-10-30 13:40:00,33.98,34.04,33.97,34.04,82300.0,18.8524,18.8857,18.8468,18.8857,82300.0
2006-10-30 13:45:00,34.04,34.04,34.02,34.02,60200.0,18.8857,18.8857,18.8746,18.8746,60200.0
2006-10-30 13:50:00,34.03,34.03,34.0,34.0,16500.0,18.8801,18.8801,18.8635,18.8635,16500.0
2006-10-30 13:55:00,34.0,34.05,33.98,34.03,64600.0,18.8635,18.8912,18.8524,18.8801,64600.0
2006-10-30 14:00:00,34.03,34.04,34.03,34.03,31900.0,18.8801,18.8857,18.8801,18.8801,31900.0
2006-10-30 14:05:00,34.04,34.04,34.01,34.02,36600.0,18.8857,18.8857,18.869,18.8746,36600.0
2006-10-30 14:10:00,34.02,34.04,34.01,34.04,47700.0,18.8746,18.8857,18.869,18.8857,47700.0
2006-10-30 14:15:00,34.03,34.04,34.03,34.03,22000.0,18.8801,18.8857,18.8801,18.8801,22000.0
2006-10-30 14:20:00,34.03,34.04,34.02,34.03,16400.0,18.8801,18.8857,18.8746,18.8801,16400.0
2006-10-30 14:25:00,34.03,34.03,34.02,34.03,67700.0,18.8801,18.8801,18.8746,18.8801,67700.0
2006-10-30 14:30:00,34.02,34.03,33.99,34.0,27600.0,18.8746,18.8801,18.8579,18.8635,27600.0
2006-10-30 14:35:00,34.0,34.01,34.0,34.01,25100.0,18.8635,18.869,18.8635,18.869,25100.0
2006-10-30 14:40:00,34.01,34.08,34.01,34.08,79100.0,18.869,18.9078,18.869,18.9078,79100.0
2006-10-30 14:45:00,34.07,34.07,34.0,34.0,52300.0,18.9023,18.9023,18.8635,18.8635,52300.0
2006-10-30 14:50:00,34.05,34.05,34.04,34.04,30700.0,18.8912,18.8912,18.8857,18.8857,30700.0
2006-10-30 14:55:00,34.04,34.05,34.04,34.05,40400.0,18.8857,18.8912,18.8857,18.8912,40400.0
2006-10-30 15:00:00,34.04,34.07,34.04,34.06,48300.0,18.8857,18.9023,18.8857,18.8967,48300.0
2006-10-30 15:05:00,34.07,34.07,34.05,34.05,46700.0,18.9023,18.9023,18.8912,18.8912,46700.0
2006-10-30 15:10:00,34.05,34.08,34.05,34.05,75000.0,18.8912,18.9078,18.8912,18.8912,75000.0
2006-10-30 15:15:00,34.05,34.09,34.04,34.07,88900.0,18.8912,18.9134,18.8857,18.9023,88900.0
2006-10-30 15:20:00,34.06,34.06,34.03,34.04,60200.0,18.8967,18.8967,18.8801,18.8857,60200.0
2006-10-30 15:25:00,34.03,34.04,34.03,34.03,60100.0,18.8801,18.8857,18.8801,18.8801,60100.0
2006-10-30 15:30:00,34.02,34.04,34.01,34.02,305500.0,18.8746,18.8857,18.869,18.8746,305500.0
2006-10-30 15:35:00,34.03,34.03,34.02,34.02,50000.0,18.8801,18.8801,18.8746,18.8746,50000.0
2006-10-30 15:40:00,34.02,34.03,34.01,34.01,85500.0,18.8746,18.8801,18.869,18.869,85500.0
2006-10-30 15:45:00,34.01,34.02,34.0,34.01,49800.0,18.869,18.8746,18.8635,18.869,49800.0
2006-10-30 15:50:00,34.0,34.01,33.97,33.98,79300.0,18.8635,18.869,18.8468,18.8524,79300.0
2006-10-30 15:55:00,33.97,34.0,33.97,34.0,80100.0,18.8468,18.8635,18.8468,18.8635,80100.0
2006-10-31 09:35:00,34.0,34.04,33.99,34.03,160900.0,18.8635,18.8857,18.8579,18.8801,160900.0
2006-10-31 09:40:00,34.03,34.03,33.97,33.97,45200.0,18.8801,18.8801,18.8468,18.8468,45200.0
2006-10-31 09:45:00,33.98,34.07,33.97,34.03,73000.0,18.8524,18.9023,18.8468,18.8801,73000.0
2006-10-31 09:50:00,34.03,34.05,33.95,33.96,54200.0,18.8801,18.8912,18.8357,18.8413,54200.0
2006-10-31 09:55:00,33.95,33.99,33.93,33.99,81300.0,18.8357,18.8579,18.8246,18.8579,81300.0
2006-10-31 10:00:00,33.98,33.99,33.96,33.97,36100.0,18.8524,18.8579,18.8413,18.8468,36100.0
2006-10-31 10:05:00,33.97,33.98,33.97,33.98,13100.0,18.8468,18.8524,18.8468,18.8524,13100.0
2006-10-31 10:10:00,33.97,33.98,33.94,33.94,64500.0,18.8468,18.8524,18.8302,18.8302,64500.0
2006-10-31 10:15:00,33.94,33.94,33.9,33.91,82000.0,18.8302,18.8302,18.808,18.8135,82000.0
2006-10-31 10:20:00,33.91,33.93,33.9,33.92,75300.0,18.8135,18.8246,18.808,18.8191,75300.0
2006-10-31 10:25:00,33.92,33.92,33.9,33.91,71200.0,18.8191,18.8191,18.808,18.8135,71200.0
2006-10-31 10:30:00,33.91,33.92,33.9,33.92,76800.0,18.8135,18.8191,18.808,18.8191,76800.0
2006-10-31 10:35:00,33.91,33.92,33.91,33.92,63100.0,18.8135,18.8191,18.8135,18.8191,63100.0
2006-10-31 10:40:00,33.91,33.96,33.91,33.95,63000.0,18.8135,18.8413,18.8135,18.8357,63000.0
2006-10-31 10:45:00,33.95,33.97,33.92,33.92,30800.0,18.8357,18.8468,18.8191,18.8191,30800.0
2006-10-31 10:50:00,33.92,33.96,33.91,33.95,60500.0,18.8191,18.8413,18.8135,18.8357,60500.0
2006-10-31 10:55:00,33.96,33.98,33.93,33.95,44000.0,18.8413,18.8524,18.8246,18.8357,44000.0
2006-10-31 11:00:00,33.95,34.0,33.95,33.99,68400.0,18.8357,18.8635,18.8357,18.8579,68400.0
2006-10-31 11:05:00,33.99,34.0,33.97,34.0,34400.0,18.8579,18.8635,18.8468,18.8635,34400.0
2006-10-31 11:10:00,33.99,34.0,33.98,33.98,39900.0,18.8579,18.8635,18.8524,18.8524,39900.0
2006-10-31 11:15:00,33.98,33.99,33.96,33.96,23900.0,18.8524,18.8579,18.8413,18.8413,23900.0
2006-10-31 11:20:00,33.96,33.97,33.95,33.96,19500.0,18.8413,18.8468,18.8357,18.8413,19500.0
2006-10-31 11:25:00,33.96,33.97,33.95,33.96,14200.0,18.8413,18.8468,18.8357,18.8413,14200.0
2006-10-31 11:30:00,33.97,33.97,33.94,33.97,36600.0,18.8468,18.8468,18.8302,18.8468,36600.0
2006-10-31 11:35:00,33.96,33.99,33.96,33.98,40000.0,18.8413,18.8579,18.8413,18.8524,40000.0
2006-10-31 11:40:00,33.99,34.0,33.98,33.98,33400.0,18.8579,18.8635,18.8524,18.8524,33400.0
2006-10-31 11:45:00,33.98,33.99,33.96,33.97,79100.0,18.8524,18.8579,18.8413,18.8468,79100.0
2006-10-31 11:50:00,33.98,33.98,33.95,33.95,28300.0,18.8524,18.8524,18.8357,18.8357,28300.0
2006-10-31 11:55:00,33.96,33.97,33.94,33.97,57800.0,18.8413,18.8468,18.8302,18.8468,57800.0
2006-10-31 12:00:00,33.96,33.97,33.96,33.97,53500.0,18.8413,18.8468,18.8413,18.8468,53500.0
2006-10-31 12:05:00,33.97,33.99,33.97,33.98,107900.0,18.8468,18.8579,18.8468,18.8524,107900.0
2006-10-31 12:10:00,33.98,33.98,33.95,33.95,63900.0,18.8524,18.8524,18.8357,18.8357,63900.0
2006-10-31 12:15:00,33.95,33.99,33.94,33.98,114100.0,18.8357,18.8579,18.8302,18.8524,114100.0
2006-10-31 12:20:00,33.98,33.99,33.97,33.98,79400.0,18.8524,18.8579,18.8468,18.8524,79400.0
2006-10-31 12:25:00,33.98,34.02,33.98,34.0,67100.0,18.8524,18.8746,18.8524,18.8635,67100.0
2006-10-31 12:30:00,34.0,34.01,33.99,34.0,22500.0,18.8635,18.869,18.8579,18.8635,22500.0
2006-10-31 12:35:00,33.99,34.0,33.94,33.94,34400.0,18.8579,18.8635,18.8302,18.8302,34400.0
2006-10-31 12:40:00,33.94,33.95,33.93,33.94,24200.0,18.8302,18.8357,18.8246,18.8302,24200.0
2006-10-31 12:45:00,33.94,33.97,33.93,33.96,27400.0,18.8302,18.8468,18.8246,18.8413,27400.0
2006-10-31 12:50:00,33.96,33.96,33.94,33.96,23500.0,18.8413,18.8413,18.8302,18.8413,23500.0
2006-10-31 12:55:00,33.95,33.96,33.94,33.94,19100.0,18.8357,18.8413,18.8302,18.8302,19100.0
2006-10-31 13:00:00,33.95,33.95,33.91,33.92,23700.0,18.8357,18.8357,18.8135,18.8191,23700.0
2006-10-31 13:05:00,33.92,33.94,33.92,33.93,114200.0,18.8191,18.8302,18.8191,18.8246,114200.0
2006-10-31 13:10:00,33.93,33.93,33.9,33.91,29200.0,18.8246,18.8246,18.808,18.8135,29200.0
2006-10-31 13:15:00,33.91,33.92,33.88,33.9,42100.0,18.8135,18.8191,18.7969,18.808,42100.0
2006-10-31 13:20:00,33.9,33.91,33.88,33.88,23900.0,18.808,18.8135,18.7969,18.7969,23900.0
2006-10-31 13:25:00,33.88,33.89,33.86,33.89,89200.0,18.7969,18.8024,18.7858,18.8024,89200.0
2006-10-31 13:30:00,33.89,33.9,33.89,33.9,29000.0,18.8024,18.808,18.8024,18.808,29000.0
2006-10-31 13:35:00,33.9,33.9,33.87,33.87,41000.0,18.808,18.808,18.7913,18.7913,41000.0
2006-10-31 13:40:00,33.87,33.88,33.86,33.88,43000.0,18.7913,18.7969,18.7858,18.7969,43000.0
2006-10-31 13:45:00,33.87,33.9,33.87,33.89,20200.0,18.7913,18.808,18.7913,18.8024,20200.0
2006-10-31 13:50:00,33.89,33.9,33.88,33.9,17000.0,18.8024,18.808,18.7969,18.808,17000.0
2006-10-31 13:55:00,33.9,33.9,33.87,33.88,25300.0,18.808,18.808,18.7913,18.7969,25300.0
2006-10-31 14:00:00,33.88,33.88,33.86,33.87,30200.0,18.7969,18.7969,18.7858,18.7913,30200.0
2006-10-31 14:05:00,33.86,33.88,33.86,33.88,63500.0,18.7858,18.7969,18.7858,18.7969,63500.0
2006-10-31 14:10:00,33.88,33.89,33.87,33.88,25400.0,18.7969,18.8024,18.7913,18.7969,25400.0
2006-10-31 14:15:00,33.89,33.92,33.88,33.92,52300.0,18.8024,18.8191,18.7969,18.8191,52300.0
2006-10-31 14:20:00,33.91,33.91,33.9,33.9,36400.0,18.8135,18.8135,18.808,18.808,36400.0
2006-10-31 14:25:00,33.9,33.91,33.87,33.87,51800.0,18.808,18.8135,18.7913,18.7913,51800.0
2006-10-31 14:30:00,33.87,33.87,33.82,33.85,93200.0,18.7913,18.7913,18.7636,18.7802,93200.0
2006-10-31 14:35:00,33.85,33.85,33.84,33.85,20900.0,18.7802,18.7802,18.7747,18.7802,20900.0
2006-10-31 14:40:00,33.85,33.86,33.84,33.85,45600.0,18.7802,18.7858,18.7747,18.7802,45600.0
2006-10-31 14:45:00,33.84,33.84,33.82,33.83,46700.0,18.7747,18.7747,18.7636,18.7691,46700.0
2006-10-31 14:50:00,33.82,33.83,33.82,33.83,43700.0,18.7636,18.7691,18.7636,18.7691,43700.0
2006-10-31 14:55:00,33.82,33.83,33.82,33.82,68200.0,18.7636,18.7691,18.7636,18.7636,68200.0
2006-10-31 15:00:00,33.82,33.82,33.81,33.81,23400.0,18.7636,18.7636,18.758,18.758,23400.0
2006-10-31 15:05:00,33.82,33.85,33.81,33.82,74800.0,18.7636,18.7802,18.758,18.7636,74800.0
2006-10-31 15:10:00,33.82,33.83,33.78,33.79,73500.0,18.7636,18.7691,18.7414,18.747,73500.0
2006-10-31 15:15:00,33.79,33.8,33.78,33.78,47300.0,18.747,18.7525,18.7414,18.7414,47300.0
2006-10-31 15:20:00,33.78,33.8,33.77,33.79,77600.0,18.7414,18.7525,18.7359,18.747,77600.0
2006-10-31 15:25:00,33.8,33.83,33.79,33.81,115000.0,18.7525,18.7691,18.747,18.758,115000.0
2006-10-31 15:30:00,33.81,33.83,33.81,33.81,59600.0,18.758,18.7691,18.758,18.758,59600.0
2006-10-31 15:35:00,33.82,33.86,33.82,33.85,79300.0,18.7636,18.7858,18.7636,18.7802,79300.0
2006-10-31 15:40:00,33.86,33.89,33.86,33.89,89400.0,18.7858,18.8024,18.7858,18.8024,89400.0
2006-10-31 15:45:00,33.89,33.89,33.88,33.88,58800.0,18.8024,18.8024,18.7969,18.7969,58800.0
2006-10-31 15:50:00,33.88,33.88,33.81,33.82,171700.0,18.7969,18.7969,18.758,18.7636,171700.0
2006-10-31 15:55:00,33.81,33.82,33.79,33.82,261200.0,18.758,18.7636,18.747,18.7636,261200.0
2006-11-01 09:30:00,33.94,33.95,33.86,33.91,103100.0,18.8302,18.8357,18.7858,18.8135,103100.0
2006-11-01 09:35:00,33.91,33.95,33.89,33.94,25000.0,18.8135,18.8357,18.8024,18.8302,25000.0
2006-11-01 09:40:00,33.94,33.97,33.94,33.96,21500.0,18.8302,18.8468,18.8302,18.8413,21500.0
2006-11-01 09:45:00,33.97,33.97,33.94,33.95,41000.0,18.8468,18.8468,18.8302,18.8357,41000.0
2006-11-01 09:50:00,33.94,33.99,33.94,33.98,53000.0,18.8302,18.8579,18.8302,18.8524,53000.0
2006-11-01 09:55:00,33.97,33.97,33.92,33.94,35100.0,18.8468,18.8468,18.8191,18.8302,35100.0
2006-11-01 10:00:00,33.93,33.95,33.92,33.95,61100.0,18.8246,18.8357,18.8191,18.8357,61100.0
2006-11-01 10:05:00,33.95,33.98,33.94,33.96,34400.0,18.8357,18.8524,18.8302,18.8413,34400.0
2006-11-01 10:10:00,33.97,33.97,33.93,33.94,47700.0,18.8468,18.8468,18.8246,18.8302,47700.0
2006-11-01 10:15:00,33.94,33.94,33.92,33.92,50500.0,18.8302,18.8302,18.8191,18.8191,50500.0
2006-11-01 10:20:00,33.92,33.92,33.89,33.89,99800.0,18.8191,18.8191,18.8024,18.8024,99800.0
2006-11-01 10:25:00,33.88,33.91,33.88,33.89,81000.0,18.7969,18.8135,18.7969,18.8024,81000.0
2006-11-01 10:30:00,33.89,33.9,33.88,33.9,91900.0,18.8024,18.808,18.7969,18.808,91900.0
2006-11-01 10:35:00,33.9,33.91,33.89,33.9,127000.0,18.808,18.8135,18.8024,18.808,127000.0
2006-11-01 10:40:00,33.91,33.91,33.86,33.87,29700.0,18.8135,18.8135,18.7858,18.7913,29700.0
2006-11-01 10:45:00,33.87,33.89,33.86,33.88,108900.0,18.7913,18.8024,18.7858,18.7969,108900.0
2006-11-01 10:50:00,33.88,33.91,33.87,33.9,55800.0,18.7969,18.8135,18.7913,18.808,55800.0
2006-11-01 10:55:00,33.9,33.9,33.88,33.89,48400.0,18.808,18.808,18.7969,18.8024,48400.0
2006-11-01 11:00:00,33.89,33.95,33.89,33.95,78700.0,18.8024,18.8357,18.8024,18.8357,78700.0
2006-11-01 11:05:00,33.94,33.96,33.93,33.96,82000.0,18.8302,18.8413,18.8246,18.8413,82000.0
2006-11-01 11:10:00,33.96,33.96,33.95,33.96,49100.0,18.8413,18.8413,18.8357,18.8413,49100.0
2006-11-01 11:15:00,33.96,33.96,33.95,33.96,15000.0,18.8413,18.8413,18.8357,18.8413,15000.0
2006-11-01 11:20:00,33.96,33.98,33.95,33.98,54700.0,18.8413,18.8524,18.8357,18.8524,54700.0
2006-11-01 11:25:00,33.97,33.98,33.96,33.97,24800.0,18.8468,18.8524,18.8413,18.8468,24800.0
2006-11-01 11:30:00,33.96,33.97,33.95,33.95,35800.0,18.8413,18.8468,18.8357,18.8357,35800.0
2006-11-01 11:35:00,33.96,33.96,33.92,33.93,80900.0,18.8413,18.8413,18.8191,18.8246,80900.0
2006-11-01 11:40:00,33.92,33.93,33.92,33.93,6600.0,18.8191,18.8246,18.8191,18.8246,6600.0
2006-11-01 11:45:00,33.92,33.94,33.91,33.93,76400.0,18.8191,18.8302,18.8135,18.8246,76400.0
2006-11-01 11:50:00,33.93,33.95,33.92,33.93,64400.0,18.8246,18.8357,18.8191,18.8246,64400.0
2006-11-01 11:55:00,33.94,33.94,33.92,33.93,12600.0,18.8302,18.8302,18.8191,18.8246,12600.0
2006-11-01 12:00:00,33.93,33.95,33.92,33.94,18000.0,18.8246,18.8357,18.8191,18.8302,18000.0
2006-11-01 12:05:00,33.95,33.95,33.93,33.93,12800.0,18.8357,18.8357,18.8246,18.8246,12800.0
2006-11-01 12:10:00,33.94,33.96,33.93,33.96,12500.0,18.8302,18.8413,18.8246,18.8413,12500.0
2006-11-01 12:15:00,33.95,33.97,33.95,33.96,70400.0,18.8357,18.8468,18.8357,18.8413,70400.0
2006-11-01 12:20:00,33.96,33.96,33.92,33.95,62400.0,18.8413,18.8413,18.8191,18.8357,62400.0
2006-11-01 12:25:00,33.95,33.95,33.94,33.94,18800.0,18.8357,18.8357,18.8302,18.8302,18800.0
2006-11-01 12:30:00,33.94,33.94,33.9,33.91,63500.0,18.8302,18.8302,18.808,18.8135,63500.0
2006-11-01 12:35:00,33.91,33.93,33.9,33.91,30500.0,18.8135,18.8246,18.808,18.8135,30500.0
2006-11-01 12:40:00,33.91,33.93,33.89,33.93,83800.0,18.8135,18.8246,18.8024,18.8246,83800.0
2006-11-01 12:45:00,33.93,33.94,33.9,33.91,66600.0,18.8246,18.8302,18.808,18.8135,66600.0
2006-11-01 12:50:00,33.91,33.92,33.89,33.89,20000.0,18.8135,18.8191,18.8024,18.8024,20000.0
2006-11-01 12:55:00,33.9,33.91,33.88,33.89,114300.0,18.808,18.8135,18.7969,18.8024,114300.0
2006-11-01 13:00:00,33.89,33.9,33.85,33.86,66500.0,18.8024,18.808,18.7802,18.7858,66500.0
2006-11-01 13:05:00,33.86,33.86,33.84,33.85,27100.0,18.7858,18.7858,18.7747,18.7802,27100.0
2006-11-01 13:10:00,33.85,33.86,33.83,33.84,15400.0,18.7802,18.7858,18.7691,18.7747,15400.0
2006-11-01 13:15:00,33.83,33.84,33.8,33.82,224400.0,18.7691,18.7747,18.7525,18.7636,224400.0
2006-11-01 13:20:00,33.82,33.84,33.82,33.83,20400.0,18.7636,18.7747,18.7636,18.7691,20400.0
2006-11-01 13:25:00,33.83,33.84,33.83,33.83,18700.0,18.7691,18.7747,18.7691,18.7691,18700.0
2006-11-01 13:30:00,33.84,33.84,33.82,33.82,20000.0,18.7747,18.7747,18.7636,18.7636,20000.0
2006-11-01 13:35:00,33.82,33.83,33.81,33.81,10900.0,18.7636,18.7691,18.758,18.758,10900.0
2006-11-01 13:40:00,33.82,33.82,33.79,33.8,24800.0,18.7636,18.7636,18.747,18.7525,24800.0
2006-11-01 13:45:00,33.8,33.8,33.79,33.79,28000.0,18.7525,18.7525,18.747,18.747,28000.0
2006-11-01 13:50:00,33.8,33.8,33.78,33.8,44300.0,18.7525,18.7525,18.7414,18.7525,44300.0
2006-11-01 13:55:00,33.8,33.8,33.79,33.79,18800.0,18.7525,18.7525,18.747,18.747,18800.0
2006-11-01 14:00:00,33.79,33.8,33.78,33.78,14700.0,18.747,18.7525,18.7414,18.7414,14700.0
2006-11-01 14:05:00,33.78,33.78,33.76,33.78,57000.0,18.7414,18.7414,18.7303,18.7414,57000.0
2006-11-01 14:10:00,33.78,33.78,33.75,33.75,33900.0,18.7414,18.7414,18.7248,18.7248,33900.0
2006-11-01 14:15:00,33.75,33.76,33.73,33.75,60000.0,18.7248,18.7303,18.7137,18.7248,60000.0
2006-11-01 14:20:00,33.75,33.8,33.75,33.79,19700.0,18.7248,18.7525,18.7248,18.747,19700.0
2006-11-01 14:25:00,33.79,33.8,33.75,33.77,17300.0,18.747,18.7525,18.7248,18.7359,17300.0
2006-11-01 14:30:00,33.77,33.78,33.77,33.77,8500.0,18.7359,18.7414,18.7359,18.7359,8500.0
2006-11-01 14:35:00,33.78,33.78,33.75,33.75,23600.0,18.7414,18.7414,18.7248,18.7248,23600.0
2006-11-01 14:40:00,33.75,33.76,33.74,33.75,18700.0,18.7248,18.7303,18.7192,18.7248,18700.0
2006-11-01 14:45:00,33.74,33.75,33.74,33.75,22900.0,18.7192,18.7248,18.7192,18.7248,22900.0
2006-11-01 14:50:00,33.74,33.75,33.74,33.74,38000.0,18.7192,18.7248,18.7192,18.7192,38000.0
2006-11-01 14:55:00,33.75,33.75,33.69,33.7,78500.0,18.7248,18.7248,18.6915,18.697,78500.0
2006-11-01 15:00:00,33.69,33.7,33.65,33.67,118000.0,18.6915,18.697,18.6693,18.6804,118000.0
2006-11-01 15:05:00,33.67,33.67,33.64,33.64,119900.0,18.6804,18.6804,18.6637,18.6637,119900.0
2006-11-01 15:10:00,33.65,33.67,33.65,33.67,66800.0,18.6693,18.6804,18.6693,18.6804,66800.0
2006-11-01 15:15:00,33.67,33.68,33.64,33.65,71600.0,18.6804,18.6859,18.6637,18.6693,71600.0
2006-11-01 15:20:00,33.64,33.68,33.64,33.68,37100.0,18.6637,18.6859,18.6637,18.6859,37100.0
2006-11-01 15:25:00,33.67,33.68,33.66,33.67,75400.0,18.6804,18.6859,18.6748,18.6804,75400.0
2006-11-01 15:30:00,33.66,33.67,33.64,33.65,92000.0,18.6748,18.6804,18.6637,18.6693,92000.0
2006-11-01 15:35:00,33.64,33.66,33.64,33.66,96400.0,18.6637,18.6748,18.6637,18.6748,96400.0
2006-11-01 15:40:00,33.66,33.68,33.65,33.68,154700.0,18.6748,18.6859,18.6693,18.6859,154700.0
2006-11-01 15:45:00,33.68,33.71,33.68,33.7,65700.0,18.6859,18.7026,18.6859,18.697,65700.0
2006-11-01 15:50:00,33.71,33.74,33.7,33.73,102700.0,18.7026,18.7192,18.697,18.7137,102700.0
2006-11-01 15:55:00,33.72,33.73,33.71,33.72,82400.0,18.7081,18.7137,18.7026,18.7081,82400.0
2006-11-02 09:30:00,33.64,33.76,33.61,33.72,85200.0,18.6637,18.7303,18.6471,18.7081,85200.0
2006-11-02 09:35:00,33.72,33.72,33.66,33.66,37800.0,18.7081,18.7081,18.6748,18.6748,37800.0
2006-11-02 09:40:00,33.66,33.72,33.66,33.69,73100.0,18.6748,18.7081,18.6748,18.6915,73100.0
2006-11-02 09:45:00,33.69,33.7,33.68,33.7,37600.0,18.6915,18.697,18.6859,18.697,37600.0
2006-11-02 09:50:00,33.7,33.74,33.67,33.67,56100.0,18.697,18.7192,18.6804,18.6804,56100.0
2006-11-02 09:55:00,33.66,33.68,33.66,33.68,72700.0,18.6748,18.6859,18.6748,18.6859,72700.0
2006-11-02 10:00:00,33.68,33.77,33.67,33.77,69700.0,18.6859,18.7359,18.6804,18.7359,69700.0
2006-11-02 10:05:00,33.76,33.77,33.69,33.7,50500.0,18.7303,18.7359,18.6915,18.697,50500.0
2006-11-02 10:10:00,33.69,33.7,33.68,33.69,36300.0,18.6915,18.697,18.6859,18.6915,36300.0
2006-11-02 10:15:00,33.69,33.69,33.68,33.68,27200.0,18.6915,18.6915,18.6859,18.6859,27200.0
2006-11-02 10:20:00,33.68,33.69,33.66,33.68,54700.0,18.6859,18.6915,18.6748,18.6859,54700.0
2006-11-02 10:25:00,33.69,33.73,33.68,33.73,31800.0,18.6915,18.7137,18.6859,18.7137,31800.0
2006-11-02 10:30:00,33.73,33.76,33.72,33.75,45400.0,18.7137,18.7303,18.7081,18.7248,45400.0
2006-11-02 10:35:00,33.75,33.76,33.74,33.76,34000.0,18.7248,18.7303,18.7192,18.7303,34000.0
2006-11-02 10:40:00,33.76,33.77,33.73,33.74,40700.0,18.7303,18.7359,18.7137,18.7192,40700.0
2006-11-02 10:45:00,33.73,33.74,33.69,33.7,38600.0,18.7137,18.7192,18.6915,18.697,38600.0
2006-11-02 10:50:00,33.71,33.75,33.7,33.74,25300.0,18.7026,18.7248,18.697,18.7192,25300.0
2006-11-02 10:55:00,33.74,33.77,33.73,33.75,33300.0,18.7192,18.7359,18.7137,18.7248,33300.0
2006-11-02 11:00:00,33.76,33.78,33.75,33.77,25900.0,18.7303,18.7414,18.7248,18.7359,25900.0
2006-11-02 11:05:00,33.78,33.79,33.75,33.76,38800.0,18.7414,18.747,18.7248,18.7303,38800.0
2006-11-02 11:10:00,33.75,33.77,33.75,33.77,47900.0,18.7248,18.7359,18.7248,18.7359,47900.0
2006-11-02 11:15:00,33.77,33.79,33.75,33.77,54500.0,18.7359,18.747,18.7248,18.7359,54500.0
2006-11-02 11:20:00,33.79,33.8,33.77,33.77,28300.0,18.747,18.7525,18.7359,18.7359,28300.0
2006-11-02 11:25:00,33.77,33.77,33.75,33.76,24600.0,18.7359,18.7359,18.7248,18.7303,24600.0
2006-11-02 11:30:00,33.76,33.76,33.74,33.75,54000.0,18.7303,18.7303,18.7192,18.7248,54000.0
2006-11-02 11:35:00,33.75,33.76,33.74,33.74,32900.0,18.7248,18.7303,18.7192,18.7192,32900.0
2006-11-02 11:40:00,33.74,33.75,33.73,33.75,33000.0,18.7192,18.7248,18.7137,18.7248,33000.0
2006-11-02 11:45:00,33.75,33.77,33.75,33.77,37600.0,18.7248,18.7359,18.7248,18.7359,37600.0
2006-11-02 11:50:00,33.75,33.76,33.71,33.72,29000.0,18.7248,18.7303,18.7026,18.7081,29000.0
2006-11-02 11:55:00,33.71,33.72,33.7,33.71,28600.0,18.7026,18.7081,18.697,18.7026,28600.0
2006-11-02 12:00:00,33.71,33.72,33.7,33.72,24900.0,18.7026,18.7081,18.697,18.7081,24900.0
2006-11-02 12:05:00,33.72,33.73,33.71,33.71,59800.0,18.7081,18.7137,18.7026,18.7026,59800.0
2006-11-02 12:10:00,33.72,33.73,33.71,33.71,35900.0,18.7081,18.7137,18.7026,18.7026,35900.0
2006-11-02 12:15:00,33.72,33.75,33.72,33.75,17600.0,18.7081,18.7248,18.7081,18.7248,17600.0
2006-11-02 12:20:00,33.74,33.74,33.71,33.71,14500.0,18.7192,18.7192,18.7026,18.7026,14500.0
2006-11-02 12:25:00,33.7,33.72,33.7,33.71,53800.0,18.697,18.7081,18.697,18.7026,53800.0
2006-11-02 12:30:00,33.72,33.74,33.72,33.72,21100.0,18.7081,18.7192,18.7081,18.7081,21100.0
2006-11-02 12:35:00,33.72,33.74,33.72,33.72,25900.0,18.7081,18.7192,18.7081,18.7081,25900.0
2006-11-02 12:40:00,33.74,33.74,33.7,33.7,20200.0,18.7192,18.7192,18.697,18.697,20200.0
2006-11-02 12:45:00,33.71,33.71,33.7,33.71,18400.0,18.7026,18.7026,18.697,18.7026,18400.0
2006-11-02 12:50:00,33.7,33.72,33.7,33.7,30100.0,18.697,18.7081,18.697,18.697,30100.0
2006-11-02 12:55:00,33.7,33.71,33.7,33.7,10300.0,18.697,18.7026,18.697,18.697,10300.0
2006-11-02 13:00:00,33.7,33.71,33.67,33.68,25900.0,18.697,18.7026,18.6804,18.6859,25900.0
2006-11-02 13:05:00,33.67,33.68,33.67,33.67,18100.0,18.6804,18.6859,18.6804,18.6804,18100.0
2006-11-02 13:10:00,33.68,33.69,33.67,33.68,45700.0,18.6859,18.6915,18.6804,18.6859,45700.0
2006-11-02 13:15:00,33.67,33.69,33.67,33.69,20500.0,18.6804,18.6915,18.6804,18.6915,20500.0
2006-11-02 13:20:00,33.69,33.69,33.68,33.69,9200.0,18.6915,18.6915,18.6859,18.6915,9200.0
2006-11-02 13:25:00,33.68,33.7,33.68,33.7,24700.0,18.6859,18.697,18.6859,18.697,24700.0
2006-11-02 13:30:00,33.7,33.7,33.69,33.69,13300.0,18.697,18.697,18.6915,18.6915,13300.0
2006-11-02 13:35:00,33.69,33.7,33.69,33.7,6000.0,18.6915,18.697,18.6915,18.697,6000.0
2006-11-02 13:40:00,33.7,33.7,33.69,33.7,8000.0,18.697,18.697,18.6915,18.697,8000.0
2006-11-02 13:45:00,33.69,33.72,33.69,33.72,35000.0,18.6915,18.7081,18.6915,18.7081,35000.0
2006-11-02 13:50:00,33.71,33.71,33.69,33.69,15200.0,18.7026,18.7026,18.6915,18.6915,15200.0
2006-11-02 13:55:00,33.69,33.7,33.69,33.69,13200.0,18.6915,18.697,18.6915,18.6915,13200.0
2006-11-02 14:00:00,33.7,33.7,33.69,33.69,12300.0,18.697,18.697,18.6915,18.6915,12300.0
2006-11-02 14:05:00,33.7,33.72,33.69,33.71,45100.0,18.697,18.7081,18.6915,18.7026,45100.0
2006-11-02 14:10:00,33.71,33.72,33.7,33.71,21100.0,18.7026,18.7081,18.697,18.7026,21100.0
2006-11-02 14:15:00,33.71,33.73,33.69,33.69,56000.0,18.7026,18.7137,18.6915,18.6915,56000.0
2006-11-02 14:20:00,33.7,33.7,33.67,33.67,45100.0,18.697,18.697,18.6804,18.6804,45100.0
2006-11-02 14:25:00,33.67,33.7,33.66,33.69,50600.0,18.6804,18.697,18.6748,18.6915,50600.0
2006-11-02 14:30:00,33.69,33.72,33.69,33.71,21400.0,18.6915,18.7081,18.6915,18.7026,21400.0
2006-11-02 14:35:00,33.71,33.71,33.65,33.65,40700.0,18.7026,18.7026,18.6693,18.6693,40700.0
2006-11-02 14:40:00,33.65,33.66,33.64,33.64,34300.0,18.6693,18.6748,18.6637,18.6637,34300.0
2006-11-02 14:45:00,33.65,33.66,33.64,33.66,28600.0,18.6693,18.6748,18.6637,18.6748,28600.0
2006-11-02 14:50:00,33.66,33.67,33.63,33.63,31600.0,18.6748,18.6804,18.6582,18.6582,31600.0
2006-11-02 14:55:00,33.64,33.64,33.6,33.61,28700.0,18.6637,18.6637,18.6415,18.6471,28700.0
2006-11-02 15:00:00,33.61,33.64,33.6,33.64,53400.0,18.6471,18.6637,18.6415,18.6637,53400.0
2006-11-02 15:05:00,33.63,33.64,33.61,33.62,30200.0,18.6582,18.6637,18.6471,18.6526,30200.0
2006-11-02 15:10:00,33.62,33.68,33.61,33.67,92100.0,18.6526,18.6859,18.6471,18.6804,92100.0
2006-11-02 15:15:00,33.67,33.68,33.66,33.67,27000.0,18.6804,18.6859,18.6748,18.6804,27000.0
2006-11-02 15:20:00,33.68,33.68,33.66,33.67,36700.0,18.6859,18.6859,18.6748,18.6804,36700.0
2006-11-02 15:25:00,33.67,33.68,33.66,33.67,44400.0,18.6804,18.6859,18.6748,18.6804,44400.0
2006-11-02 15:30:00,33.67,33.68,33.67,33.68,33900.0,18.6804,18.6859,18.6804,18.6859,33900.0
2006-11-02 15:35:00,33.68,33.68,33.67,33.68,21000.0,18.6859,18.6859,18.6804,18.6859,21000.0
2006-11-02 15:40:00,33.68,33.7,33.67,33.7,62900.0,18.6859,18.697,18.6804,18.697,62900.0
2006-11-02 15:45:00,33.69,33.72,33.69,33.72,54200.0,18.6915,18.7081,18.6915,18.7081,54200.0
2006-11-02 15:50:00,33.72,33.74,33.69,33.69,97000.0,18.7081,18.7192,18.6915,18.6915,97000.0
2006-11-02 15:55:00,33.7,33.72,33.69,33.71,72700.0,18.697,18.7081,18.6915,18.7026,72700.0
2006-11-03 09:30:00,33.78,33.82,33.74,33.81,82900.0,18.7414,18.7636,18.7192,18.758,82900.0
2006-11-03 09:35:00,33.81,33.81,33.8,33.81,11000.0,18.758,18.758,18.7525,18.758,11000.0
2006-11-03 09:40:00,33.81,33.81,33.78,33.78,29200.0,18.758,18.758,18.7414,18.7414,29200.0
2006-11-03 09:45:00,33.77,33.79,33.76,33.76,28700.0,18.7359,18.747,18.7303,18.7303,28700.0
2006-11-03 09:50:00,33.76,33.8,33.76,33.76,16900.0,18.7303,18.7525,18.7303,18.7303,16900.0
2006-11-03 09:55:00,33.76,33.76,33.73,33.73,23500.0,18.7303,18.7303,18.7137,18.7137,23500.0
2006-11-03 10:00:00,33.73,33.76,33.71,33.75,49000.0,18.7137,18.7303,18.7026,18.7248,49000.0
2006-11-03 10:05:00,33.75,33.76,33.74,33.75,39600.0,18.7248,18.7303,18.7192,18.7248,39600.0
2006-11-03 10:10:00,33.75,33.77,33.74,33.77,32600.0,18.7248,18.7359,18.7192,18.7359,32600.0
2006-11-03 10:15:00,33.77,33.78,33.76,33.76,27300.0,18.7359,18.7414,18.7303,18.7303,27300.0
2006-11-03 10:20:00,33.76,33.77,33.73,33.76,24300.0,18.7303,18.7359,18.7137,18.7303,24300.0
2006-11-03 10:25:00,33.75,33.76,33.74,33.74,17500.0,18.7248,18.7303,18.7192,18.7192,17500.0
2006-11-03 10:30:00,33.74,33.75,33.73,33.73,21600.0,18.7192,18.7248,18.7137,18.7137,21600.0
2006-11-03 10:35:00,33.72,33.73,33.72,33.72,15700.0,18.7081,18.7137,18.7081,18.7081,15700.0
2006-11-03 10:40:00,33.73,33.73,33.68,33.68,16300.0,18.7137,18.7137,18.6859,18.6859,16300.0
2006-11-03 10:45:00,33.69,33.7,33.67,33.67,37500.0,18.6915,18.697,18.6804,18.6804,37500.0
2006-11-03 10:50:00,33.68,33.7,33.66,33.68,56200.0,18.6859,18.697,18.6748,18.6859,56200.0
2006-11-03 10:55:00,33.68,33.72,33.67,33.71,37900.0,18.6859,18.7081,18.6804,18.7026,37900.0
2006-11-03 11:00:00,33.71,33.76,33.7,33.71,208500.0,18.7026,18.7303,18.697,18.7026,208500.0
2006-11-03 11:05:00,33.71,33.76,33.7,33.72,182600.0,18.7026,18.7303,18.697,18.7081,182600.0
2006-11-03 11:10:00,33.72,33.77,33.72,33.76,82100.0,18.7081,18.7359,18.7081,18.7303,82100.0
2006-11-03 11:15:00,33.76,33.77,33.74,33.75,39500.0,18.7303,18.7359,18.7192,18.7248,39500.0
2006-11-03 11:20:00,33.76,33.77,33.75,33.75,57600.0,18.7303,18.7359,18.7248,18.7248,57600.0
2006-11-03 11:25:00,33.75,33.77,33.75,33.76,31200.0,18.7248,18.7359,18.7248,18.7303,31200.0
2006-11-03 11:30:00,33.76,33.76,33.75,33.76,20300.0,18.7303,18.7303,18.7248,18.7303,20300.0
2006-11-03 11:35:00,33.75,33.77,33.75,33.75,40100.0,18.7248,18.7359,18.7248,18.7248,40100.0
2006-11-03 11:40:00,33.75,33.76,33.73,33.74,44900.0,18.7248,18.7303,18.7137,18.7192,44900.0
2006-11-03 11:45:00,33.74,33.74,33.69,33.71,62000.0,18.7192,18.7192,18.6915,18.7026,62000.0
2006-11-03 11:50:00,33.71,33.74,33.7,33.72,64500.0,18.7026,18.7192,18.697,18.7081,64500.0
2006-11-03 11:55:00,33.72,33.75,33.72,33.73,76100.0,18.7081,18.7248,18.7081,18.7137,76100.0
2006-11-03 12:00:00,33.74,33.75,33.74,33.75,62100.0,18.7192,18.7248,18.7192,18.7248,62100.0
2006-11-03 12:05:00,33.74,33.75,33.73,33.75,121100.0,18.7192,18.7248,18.7137,18.7248,121100.0
2006-11-03 12:10:00,33.74,33.75,33.71,33.72,18000.0,18.7192,18.7248,18.7026,18.7081,18000.0
2006-11-03 12:15:00,33.71,33.72,33.7,33.7,17800.0,18.7026,18.7081,18.697,18.697,17800.0
2006-11-03 12:20:00,33.7,33.71,33.68,33.69,38600.0,18.697,18.7026,18.6859,18.6915,38600.0
2006-11-03 12:25:00,33.69,33.7,33.68,33.69,39600.0,18.6915,18.697,18.6859,18.6915,39600.0
2006-11-03 12:30:00,33.69,33.7,33.68,33.68,9100.0,18.6915,18.697,18.6859,18.6859,9100.0
2006-11-03 12:35:00,33.68,33.69,33.67,33.68,6700.0,18.6859,18.6915,18.6804,18.6859,6700.0
2006-11-03 12:40:00,33.69,33.69,33.68,33.69,28500.0,18.6915,18.6915,18.6859,18.6915,28500.0
2006-11-03 12:45:00,33.68,33.7,33.67,33.69,29400.0,18.6859,18.697,18.6804,18.6915,29400.0
2006-11-03 12:50:00,33.7,33.7,33.67,33.68,32100.0,18.697,18.697,18.6804,18.6859,32100.0
2006-11-03 12:55:00,33.67,33.68,33.63,33.63,59200.0,18.6804,18.6859,18.6582,18.6582,59200.0
2006-11-03 13:00:00,33.62,33.63,33.61,33.61,64800.0,18.6526,18.6582,18.6471,18.6471,64800.0
2006-11-03 13:05:00,33.62,33.68,33.61,33.62,38100.0,18.6526,18.6859,18.6471,18.6526,38100.0
2006-11-03 13:10:00,33.62,33.64,33.62,33.64,56900.0,18.6526,18.6637,18.6526,18.6637,56900.0
2006-11-03 13:15:00,33.64,33.64,33.63,33.64,13400.0,18.6637,18.6637,18.6582,18.6637,13400.0
2006-11-03 13:20:00,33.63,33.66,33.63,33.66,25700.0,18.6582,18.6748,18.6582,18.6748,25700.0
2006-11-03 13:25:00,33.66,33.69,33.66,33.68,18200.0,18.6748,18.6915,18.6748,18.6859,18200.0
2006-11-03 13:30:00,33.69,33.69,33.68,33.69,14200.0,18.6915,18.6915,18.6859,18.6915,14200.0
2006-11-03 13:35:00,33.68,33.69,33.65,33.65,13400.0,18.6859,18.6915,18.6693,18.6693,13400.0
2006-11-03 13:40:00,33.66,33.66,33.6,33.6,18200.0,18.6748,18.6748,18.6415,18.6415,18200.0
2006-11-03 13:45:00,33.61,33.62,33.6,33.61,18100.0,18.6471,18.6526,18.6415,18.6471,18100.0
2006-11-03 13:50:00,33.6,33.61,33.6,33.61,52000.0,18.6415,18.6471,18.6415,18.6471,52000.0
2006-11-03 13:55:00,33.62,33.63,33.61,33.62,13700.0,18.6526,18.6582,18.6471,18.6526,13700.0
2006-11-03 14:00:00,33.62,33.63,33.58,33.58,28500.0,18.6526,18.6582,18.6304,18.6304,28500.0
2006-11-03 14:05:00,33.59,33.61,33.58,33.61,45600.0,18.636,18.6471,18.6304,18.6471,45600.0
2006-11-03 14:10:00,33.61,33.62,33.57,33.57,58600.0,18.6471,18.6526,18.6249,18.6249,58600.0
2006-11-03 14:15:00,33.57,33.62,33.57,33.6,105200.0,18.6249,18.6526,18.6249,18.6415,105200.0
2006-11-03 14:20:00,33.6,33.63,33.58,33.62,60100.0,18.6415,18.6582,18.6304,18.6526,60100.0
2006-11-03 14:25:00,33.62,33.64,33.6,33.6,116900.0,18.6526,18.6637,18.6415,18.6415,116900.0
2006-11-03 14:30:00,33.61,33.63,33.59,33.62,80600.0,18.6471,18.6582,18.636,18.6526,80600.0
2006-11-03 14:35:00,33.62,33.62,33.59,33.6,70100.0,18.6526,18.6526,18.636,18.6415,70100.0
2006-11-03 14:40:00,33.6,33.63,33.57,33.58,96600.0,18.6415,18.6582,18.6249,18.6304,96600.0
2006-11-03 14:45:00,33.59,33.61,33.58,33.59,49300.0,18.636,18.6471,18.6304,18.636,49300.0
2006-11-03 14:50:00,33.59,33.61,33.59,33.6,98300.0,18.636,18.6471,18.636,18.6415,98300.0
2006-11-03 14:55:00,33.61,33.61,33.57,33.57,88100.0,18.6471,18.6471,18.6249,18.6249,88100.0
2006-11-03 15:00:00,33.58,33.58,33.55,33.58,59300.0,18.6304,18.6304,18.6138,18.6304,59300.0
2006-11-03 15:05:00,33.58,33.59,33.55,33.58,71000.0,18.6304,18.636,18.6138,18.6304,71000.0
2006-11-03 15:10:00,33.59,33.6,33.57,33.58,51300.0,18.636,18.6415,18.6249,18.6304,51300.0
2006-11-03 15:15:00,33.59,33.6,33.52,33.52,94700.0,18.636,18.6415,18.5972,18.5972,94700.0
2006-11-03 15:20:00,33.53,33.6,33.51,33.56,109400.0,18.6027,18.6415,18.5916,18.6193,109400.0
2006-11-03 15:25:00,33.57,33.6,33.55,33.59,126500.0,18.6249,18.6415,18.6138,18.636,126500.0
2006-11-03 15:30:00,33.59,33.61,33.58,33.59,137200.0,18.636,18.6471,18.6304,18.636,137200.0
2006-11-03 15:35:00,33.6,33.65,33.59,33.6,174800.0,18.6415,18.6693,18.636,18.6415,174800.0
2006-11-03 15:40:00,33.59,33.6,33.58,33.59,408300.0,18.636,18.6415,18.6304,18.636,408300.0
2006-11-03 15:45:00,33.58,33.59,33.55,33.55,152300.0,18.6304,18.636,18.6138,18.6138,152300.0
2006-11-03 15:50:00,33.54,33.6,33.54,33.54,167200.0,18.6082,18.6415,18.6082,18.6082,167200.0
2006-11-03 15:55:00,33.54,33.57,33.51,33.57,201100.0,18.6082,18.6249,18.5916,18.6249,201100.0
2006-11-06 09:30:00,33.58,33.71,33.57,33.69,91500.0,18.6304,18.7026,18.6249,18.6915,91500.0
2006-11-06 09:35:00,33.69,33.7,33.62,33.63,34500.0,18.6915,18.697,18.6526,18.6582,34500.0
2006-11-06 09:40:00,33.63,33.63,33.61,33.61,34200.0,18.6582,18.6582,18.6471,18.6471,34200.0
2006-11-06 09:45:00,33.62,33.63,33.61,33.62,57100.0,18.6526,18.6582,18.6471,18.6526,57100.0
2006-11-06 09:50:00,33.61,33.66,33.6,33.65,69600.0,18.6471,18.6748,18.6415,18.6693,69600.0
2006-11-06 09:55:00,33.64,33.66,33.64,33.66,81600.0,18.6637,18.6748,18.6637,18.6748,81600.0
2006-11-06 10:00:00,33.66,33.75,33.65,33.73,116100.0,18.6748,18.7248,18.6693,18.7137,116100.0
2006-11-06 10:05:00,33.73,33.73,33.69,33.7,95600.0,18.7137,18.7137,18.6915,18.697,95600.0
2006-11-06 10:10:00,33.7,33.72,33.67,33.72,71300.0,18.697,18.7081,18.6804,18.7081,71300.0
2006-11-06 10:15:00,33.72,33.73,33.67,33.68,129500.0,18.7081,18.7137,18.6804,18.6859,129500.0
2006-11-06 10:20:00,33.67,33.68,33.64,33.65,52900.0,18.6804,18.6859,18.6637,18.6693,52900.0
2006-11-06 10:25:00,33.65,33.67,33.63,33.64,37600.0,18.6693,18.6804,18.6582,18.6637,37600.0
2006-11-06 10:30:00,33.63,33.67,33.63,33.66,35600.0,18.6582,18.6804,18.6582,18.6748,35600.0
2006-11-06 10:35:00,33.66,33.67,33.65,33.67,40700.0,18.6748,18.6804,18.6693,18.6804,40700.0
2006-11-06 10:40:00,33.66,33.68,33.65,33.66,24900.0,18.6748,18.6859,18.6693,18.6748,24900.0
2006-11-06 10:45:00,33.66,33.66,33.65,33.65,17300.0,18.6748,18.6748,18.6693,18.6693,17300.0
2006-11-06 10:50:00,33.66,33.67,33.64,33.66,149500.0,18.6748,18.6804,18.6637,18.6748,149500.0
2006-11-06 10:55:00,33.66,33.67,33.63,33.65,53300.0,18.6748,18.6804,18.6582,18.6693,53300.0
2006-11-06 11:00:00,33.65,33.68,33.65,33.67,37100.0,18.6693,18.6859,18.6693,18.6804,37100.0
2006-11-06 11:05:00,33.68,33.68,33.66,33.68,27300.0,18.6859,18.6859,18.6748,18.6859,27300.0
2006-11-06 11:10:00,33.67,33.7,33.67,33.68,48300.0,18.6804,18.697,18.6804,18.6859,48300.0
2006-11-06 11:15:00,33.69,33.69,33.65,33.66,24800.0,18.6915,18.6915,18.6693,18.6748,24800.0
2006-11-06 11:20:00,33.65,33.67,33.65,33.65,37100.0,18.6693,18.6804,18.6693,18.6693,37100.0
2006-11-06 11:25:00,33.66,33.67,33.62,33.67,51100.0,18.6748,18.6804,18.6526,18.6804,51100.0
2006-11-06 11:30:00,33.66,33.71,33.66,33.7,36600.0,18.6748,18.7026,18.6748,18.697,36600.0
2006-11-06 11:35:00,33.69,33.7,33.68,33.7,18900.0,18.6915,18.697,18.6859,18.697,18900.0
2006-11-06 11:40:00,33.7,33.7,33.69,33.7,19300.0,18.697,18.697,18.6915,18.697,19300.0
2006-11-06 11:45:00,33.7,33.74,33.68,33.69,108800.0,18.697,18.7192,18.6859,18.6915,108800.0
2006-11-06 11:50:00,33.68,33.69,33.66,33.66,63100.0,18.6859,18.6915,18.6748,18.6748,63100.0
2006-11-06 11:55:00,33.66,33.69,33.66,33.69,34100.0,18.6748,18.6915,18.6748,18.6915,34100.0
2006-11-06 12:00:00,33.68,33.69,33.67,33.67,71200.0,18.6859,18.6915,18.6804,18.6804,71200.0
2006-11-06 12:05:00,33.68,33.69,33.65,33.65,59000.0,18.6859,18.6915,18.6693,18.6693,59000.0
2006-11-06 12:10:00,33.65,33.66,33.65,33.65,24100.0,18.6693,18.6748,18.6693,18.6693,24100.0
2006-11-06 12:15:00,33.66,33.66,33.64,33.66,43600.0,18.6748,18.6748,18.6637,18.6748,43600.0
2006-11-06 12:20:00,33.65,33.66,33.64,33.64,39200.0,18.6693,18.6748,18.6637,18.6637,39200.0
2006-11-06 12:25:00,33.65,33.66,33.64,33.65,42600.0,18.6693,18.6748,18.6637,18.6693,42600.0
2006-11-06 12:30:00,33.64,33.66,33.64,33.66,22900.0,18.6637,18.6748,18.6637,18.6748,22900.0
2006-11-06 12:35:00,33.66,33.66,33.64,33.65,26100.0,18.6748,18.6748,18.6637,18.6693,26100.0
2006-11-06 12:40:00,33.64,33.67,33.64,33.66,10100.0,18.6637,18.6804,18.6637,18.6748,10100.0
2006-11-06 12:45:00,33.66,33.67,33.64,33.65,21500.0,18.6748,18.6804,18.6637,18.6693,21500.0
2006-11-06 12:50:00,33.65,33.66,33.64,33.65,28900.0,18.6693,18.6748,18.6637,18.6693,28900.0
2006-11-06 12:55:00,33.65,33.66,33.64,33.66,30000.0,18.6693,18.6748,18.6637,18.6748,30000.0
2006-11-06 13:00:00,33.65,33.67,33.65,33.67,26000.0,18.6693,18.6804,18.6693,18.6804,26000.0
2006-11-06 13:05:00,33.66,33.67,33.66,33.67,21700.0,18.6748,18.6804,18.6748,18.6804,21700.0
2006-11-06 13:10:00,33.66,33.69,33.66,33.69,46900.0,18.6748,18.6915,18.6748,18.6915,46900.0
2006-11-06 13:15:00,33.68,33.7,33.68,33.7,24800.0,18.6859,18.697,18.6859,18.697,24800.0
2006-11-06 13:20:00,33.69,33.7,33.69,33.69,13900.0,18.6915,18.697,18.6915,18.6915,13900.0
2006-11-06 13:25:00,33.69,33.7,33.68,33.69,17000.0,18.6915,18.697,18.6859,18.6915,17000.0
2006-11-06 13:30:00,33.68,33.69,33.68,33.69,8200.0,18.6859,18.6915,18.6859,18.6915,8200.0
2006-11-06 13:35:00,33.68,33.69,33.68,33.69,43800.0,18.6859,18.6915,18.6859,18.6915,43800.0
2006-11-06 13:40:00,33.68,33.69,33.67,33.68,10000.0,18.6859,18.6915,18.6804,18.6859,10000.0
2006-11-06 13:45:00,33.68,33.68,33.67,33.68,9300.0,18.6859,18.6859,18.6804,18.6859,9300.0
2006-11-06 13:50:00,33.67,33.68,33.67,33.67,13900.0,18.6804,18.6859,18.6804,18.6804,13900.0
2006-11-06 13:55:00,33.67,33.68,33.67,33.68,11500.0,18.6804,18.6859,18.6804,18.6859,11500.0
2006-11-06 14:00:00,33.67,33.68,33.67,33.68,22300.0,18.6804,18.6859,18.6804,18.6859,22300.0
2006-11-06 14:05:00,33.68,33.68,33.67,33.68,17400.0,18.6859,18.6859,18.6804,18.6859,17400.0
2006-11-06 14:10:00,33.68,33.68,33.66,33.67,71900.0,18.6859,18.6859,18.6748,18.6804,71900.0
2006-11-06 14:15:00,33.66,33.69,33.66,33.69,46600.0,18.6748,18.6915,18.6748,18.6915,46600.0
2006-11-06 14:20:00,33.68,33.69,33.68,33.68,24700.0,18.6859,18.6915,18.6859,18.6859,24700.0
2006-11-06 14:25:00,33.69,33.69,33.68,33.68,11200.0,18.6915,18.6915,18.6859,18.6859,11200.0
2006-11-06 14:30:00,33.68,33.69,33.68,33.68,55100.0,18.6859,18.6915,18.6859,18.6859,55100.0
2006-11-06 14:35:00,33.68,33.69,33.68,33.68,13600.0,18.6859,18.6915,18.6859,18.6859,13600.0
2006-11-06 14:40:00,33.68,33.69,33.68,33.68,16000.0,18.6859,18.6915,18.6859,18.6859,16000.0
2006-11-06 14:45:00,33.68,33.69,33.68,33.69,28400.0,18.6859,18.6915,18.6859,18.6915,28400.0
2006-11-06 14:50:00,33.68,33.69,33.68,33.68,57700.0,18.6859,18.6915,18.6859,18.6859,57700.0
2006-11-06 14:55:00,33.68,33.69,33.68,33.68,54900.0,18.6859,18.6915,18.6859,18.6859,54900.0
2006-11-06 15:00:00,33.68,33.69,33.68,33.69,104100.0,18.6859,18.6915,18.6859,18.6915,104100.0
2006-11-06 15:05:00,33.69,33.69,33.68,33.69,81100.0,18.6915,18.6915,18.6859,18.6915,81100.0
2006-11-06 15:10:00,33.68,33.69,33.68,33.68,37000.0,18.6859,18.6915,18.6859,18.6859,37000.0
2006-11-06 15:15:00,33.68,33.7,33.68,33.7,51800.0,18.6859,18.697,18.6859,18.697,51800.0
2006-11-06 15:20:00,33.69,33.7,33.69,33.7,53000.0,18.6915,18.697,18.6915,18.697,53000.0
2006-11-06 15:25:00,33.7,33.7,33.69,33.7,22600.0,18.697,18.697,18.6915,18.697,22600.0
2006-11-06 15:30:00,33.69,33.7,33.69,33.7,30100.0,18.6915,18.697,18.6915,18.697,30100.0
2006-11-06 15:35:00,33.7,33.7,33.69,33.7,57900.0,18.697,18.697,18.6915,18.697,57900.0
2006-11-06 15:40:00,33.7,33.7,33.69,33.7,94400.0,18.697,18.697,18.6915,18.697,94400.0
2006-11-06 15:45:00,33.7,33.7,33.69,33.7,77600.0,18.697,18.697,18.6915,18.697,77600.0
2006-11-06 15:50:00,33.7,33.7,33.69,33.69,114400.0,18.697,18.697,18.6915,18.6915,114400.0
2006-11-06 15:55:00,33.69,33.7,33.69,33.69,124900.0,18.6915,18.697,18.6915,18.6915,124900.0
2006-11-07 09:30:00,33.71,33.75,33.71,33.72,74900.0,18.7026,18.7248,18.7026,18.7081,74900.0
2006-11-07 09:35:00,33.71,33.72,33.68,33.69,52500.0,18.7026,18.7081,18.6859,18.6915,52500.0
2006-11-07 09:40:00,33.7,33.75,33.7,33.74,49000.0,18.697,18.7248,18.697,18.7192,49000.0
2006-11-07 09:45:00,33.75,33.76,33.72,33.74,38600.0,18.7248,18.7303,18.7081,18.7192,38600.0
2006-11-07 09:50:00,33.74,33.75,33.72,33.72,36600.0,18.7192,18.7248,18.7081,18.7081,36600.0
2006-11-07 09:55:00,33.73,33.74,33.72,33.73,33100.0,18.7137,18.7192,18.7081,18.7137,33100.0
2006-11-07 10:00:00,33.72,33.75,33.72,33.73,34400.0,18.7081,18.7248,18.7081,18.7137,34400.0
2006-11-07 10:05:00,33.72,33.75,33.7,33.75,65400.0,18.7081,18.7248,18.697,18.7248,65400.0
2006-11-07 10:10:00,33.76,33.79,33.75,33.76,53500.0,18.7303,18.747,18.7248,18.7303,53500.0
2006-11-07 10:15:00,33.75,33.78,33.75,33.77,83800.0,18.7248,18.7414,18.7248,18.7359,83800.0
2006-11-07 10:20:00,33.77,33.77,33.74,33.74,35300.0,18.7359,18.7359,18.7192,18.7192,35300.0
2006-11-07 10:25:00,33.74,33.77,33.73,33.76,89700.0,18.7192,18.7359,18.7137,18.7303,89700.0
2006-11-07 10:30:00,33.75,33.79,33.74,33.78,96100.0,18.7248,18.747,18.7192,18.7414,96100.0
2006-11-07 10:35:00,33.78,33.79,33.77,33.77,35000.0,18.7414,18.747,18.7359,18.7359,35000.0
2006-11-07 10:40:00,33.77,33.79,33.76,33.77,49100.0,18.7359,18.747,18.7303,18.7359,49100.0
2006-11-07 10:45:00,33.77,33.79,33.76,33.78,22800.0,18.7359,18.747,18.7303,18.7414,22800.0
2006-11-07 10:50:00,33.78,33.79,33.77,33.78,20300.0,18.7414,18.747,18.7359,18.7414,20300.0
2006-11-07 10:55:00,33.78,33.79,33.77,33.79,16200.0,18.7414,18.747,18.7359,18.747,16200.0
2006-11-07 11:00:00,33.79,33.79,33.76,33.79,28300.0,18.747,18.747,18.7303,18.747,28300.0
2006-11-07 11:05:00,33.77,33.78,33.76,33.78,22400.0,18.7359,18.7414,18.7303,18.7414,22400.0
2006-11-07 11:10:00,33.79,33.79,33.77,33.79,13600.0,18.747,18.747,18.7359,18.747,13600.0
2006-11-07 11:15:00,33.79,33.79,33.78,33.78,12500.0,18.747,18.747,18.7414,18.7414,12500.0
2006-11-07 11:20:00,33.78,33.79,33.78,33.78,16500.0,18.7414,18.747,18.7414,18.7414,16500.0
2006-11-07 11:25:00,33.78,33.79,33.77,33.79,63700.0,18.7414,18.747,18.7359,18.747,63700.0
2006-11-07 11:30:00,33.79,33.8,33.78,33.79,80100.0,18.747,18.7525,18.7414,18.747,80100.0
2006-11-07 11:35:00,33.79,33.8,33.77,33.79,82900.0,18.747,18.7525,18.7359,18.747,82900.0
2006-11-07 11:40:00,33.78,33.79,33.73,33.74,47300.0,18.7414,18.747,18.7137,18.7192,47300.0
2006-11-07 11:45:00,33.74,33.75,33.71,33.72,42700.0,18.7192,18.7248,18.7026,18.7081,42700.0
2006-11-07 11:50:00,33.72,33.75,33.71,33.75,21300.0,18.7081,18.7248,18.7026,18.7248,21300.0
2006-11-07 11:55:00,33.74,33.76,33.73,33.74,39400.0,18.7192,18.7303,18.7137,18.7192,39400.0
2006-11-07 12:00:00,33.74,33.75,33.72,33.75,22900.0,18.7192,18.7248,18.7081,18.7248,22900.0
2006-11-07 12:05:00,33.76,33.77,33.74,33.75,20100.0,18.7303,18.7359,18.7192,18.7248,20100.0
2006-11-07 12:10:00,33.74,33.75,33.73,33.75,109200.0,18.7192,18.7248,18.7137,18.7248,109200.0
2006-11-07 12:15:00,33.75,33.8,33.75,33.78,34000.0,18.7248,18.7525,18.7248,18.7414,34000.0
2006-11-07 12:20:00,33.78,33.79,33.77,33.78,6800.0,18.7414,18.747,18.7359,18.7414,6800.0
2006-11-07 12:25:00,33.77,33.78,33.75,33.76,12000.0,18.7359,18.7414,18.7248,18.7303,12000.0
2006-11-07 12:30:00,33.75,33.76,33.72,33.73,30500.0,18.7248,18.7303,18.7081,18.7137,30500.0
2006-11-07 12:35:00,33.73,33.74,33.72,33.72,10500.0,18.7137,18.7192,18.7081,18.7081,10500.0
2006-11-07 12:40:00,33.72,33.75,33.72,33.74,23900.0,18.7081,18.7248,18.7081,18.7192,23900.0
2006-11-07 12:45:00,33.74,33.78,33.73,33.77,23100.0,18.7192,18.7414,18.7137,18.7359,23100.0
2006-11-07 12:50:00,33.77,33.77,33.75,33.76,19700.0,18.7359,18.7359,18.7248,18.7303,19700.0
2006-11-07 12:55:00,33.76,33.77,33.76,33.77,10900.0,18.7303,18.7359,18.7303,18.7359,10900.0
2006-11-07 13:00:00,33.77,33.79,33.77,33.78,36300.0,18.7359,18.747,18.7359,18.7414,36300.0
2006-11-07 13:05:00,33.78,33.79,33.78,33.79,15100.0,18.7414,18.747,18.7414,18.747,15100.0
2006-11-07 13:10:00,33.78,33.79,33.78,33.79,4500.0,18.7414,18.747,18.7414,18.747,4500.0
2006-11-07 13:15:00,33.79,33.8,33.78,33.8,30700.0,18.747,18.7525,18.7414,18.7525,30700.0
2006-11-07 13:20:00,33.79,33.8,33.79,33.79,15000.0,18.747,18.7525,18.747,18.747,15000.0
2006-11-07 13:25:00,33.79,33.8,33.78,33.79,26000.0,18.747,18.7525,18.7414,18.747,26000.0
2006-11-07 13:30:00,33.79,33.8,33.78,33.78,87900.0,18.747,18.7525,18.7414,18.7414,87900.0
2006-11-07 13:35:00,33.78,33.79,33.77,33.78,20000.0,18.7414,18.747,18.7359,18.7414,20000.0
2006-11-07 13:40:00,33.78,33.79,33.77,33.78,18400.0,18.7414,18.747,18.7359,18.7414,18400.0
2006-11-07 13:45:00,33.78,33.78,33.77,33.78,83800.0,18.7414,18.7414,18.7359,18.7414,83800.0
2006-11-07 13:50:00,33.78,33.78,33.77,33.77,12700.0,18.7414,18.7414,18.7359,18.7359,12700.0
2006-11-07 13:55:00,33.78,33.78,33.77,33.77,14800.0,18.7414,18.7414,18.7359,18.7359,14800.0
2006-11-07 14:00:00,33.78,33.79,33.77,33.78,51600.0,18.7414,18.747,18.7359,18.7414,51600.0
2006-11-07 14:05:00,33.78,33.78,33.76,33.78,64700.0,18.7414,18.7414,18.7303,18.7414,64700.0
2006-11-07 14:10:00,33.77,33.78,33.76,33.77,64300.0,18.7359,18.7414,18.7303,18.7359,64300.0
2006-11-07 14:15:00,33.76,33.77,33.75,33.76,59600.0,18.7303,18.7359,18.7248,18.7303,59600.0
2006-11-07 14:20:00,33.75,33.76,33.72,33.73,76000.0,18.7248,18.7303,18.7081,18.7137,76000.0
2006-11-07 14:25:00,33.72,33.73,33.71,33.71,93900.0,18.7081,18.7137,18.7026,18.7026,93900.0
2006-11-07 14:30:00,33.72,33.72,33.69,33.71,67300.0,18.7081,18.7081,18.6915,18.7026,67300.0
2006-11-07 14:35:00,33.71,33.72,33.71,33.72,18500.0,18.7026,18.7081,18.7026,18.7081,18500.0
2006-11-07 14:40:00,33.72,33.74,33.71,33.73,31100.0,18.7081,18.7192,18.7026,18.7137,31100.0
2006-11-07 14:45:00,33.73,33.76,33.73,33.76,53700.0,18.7137,18.7303,18.7137,18.7303,53700.0
2006-11-07 14:50:00,33.75,33.78,33.75,33.77,40700.0,18.7248,18.7414,18.7248,18.7359,40700.0
2006-11-07 14:55:00,33.77,33.78,33.76,33.77,11600.0,18.7359,18.7414,18.7303,18.7359,11600.0
2006-11-07 15:00:00,33.77,33.78,33.76,33.78,40700.0,18.7359,18.7414,18.7303,18.7414,40700.0
2006-11-07 15:05:00,33.78,33.8,33.77,33.8,80400.0,18.7414,18.7525,18.7359,18.7525,80400.0
2006-11-07 15:10:00,33.8,33.81,33.79,33.79,50900.0,18.7525,18.758,18.747,18.747,50900.0
2006-11-07 15:15:00,33.79,33.79,33.77,33.77,39000.0,18.747,18.747,18.7359,18.7359,39000.0
2006-11-07 15:20:00,33.77,33.78,33.75,33.77,79900.0,18.7359,18.7414,18.7248,18.7359,79900.0
2006-11-07 15:25:00,33.77,33.79,33.76,33.78,81300.0,18.7359,18.747,18.7303,18.7414,81300.0
2006-11-07 15:30:00,33.78,33.8,33.77,33.8,109200.0,18.7414,18.7525,18.7359,18.7525,109200.0
2006-11-07 15:35:00,33.8,33.8,33.79,33.8,13700.0,18.7525,18.7525,18.747,18.7525,13700.0
2006-11-07 15:40:00,33.8,33.8,33.77,33.78,98500.0,18.7525,18.7525,18.7359,18.7414,98500.0
2006-11-07 15:45:00,33.77,33.77,33.75,33.75,90500.0,18.7359,18.7359,18.7248,18.7248,90500.0
2006-11-07 15:50:00,33.75,33.78,33.74,33.78,138500.0,18.7248,18.7414,18.7192,18.7414,138500.0
2006-11-07 15:55:00,33.78,33.81,33.77,33.81,324100.0,18.7414,18.758,18.7359,18.758,324100.0
2006-11-08 09:30:00,33.81,33.86,33.76,33.83,96400.0,18.758,18.7858,18.7303,18.7691,96400.0
2006-11-08 09:35:00,33.83,33.85,33.81,33.84,35000.0,18.7691,18.7802,18.758,18.7747,35000.0
2006-11-08 09:40:00,33.84,33.88,33.84,33.87,36400.0,18.7747,18.7969,18.7747,18.7913,36400.0
2006-11-08 09:45:00,33.86,33.88,33.84,33.86,37700.0,18.7858,18.7969,18.7747,18.7858,37700.0
2006-11-08 09:50:00,33.85,33.88,33.84,33.84,51800.0,18.7802,18.7969,18.7747,18.7747,51800.0
2006-11-08 09:55:00,33.84,33.85,33.82,33.85,26500.0,18.7747,18.7802,18.7636,18.7802,26500.0
2006-11-08 10:00:00,33.84,33.86,33.83,33.84,16400.0,18.7747,18.7858,18.7691,18.7747,16400.0
2006-11-08 10:05:00,33.85,33.85,33.82,33.82,15600.0,18.7802,18.7802,18.7636,18.7636,15600.0
2006-11-08 10:10:00,33.81,33.82,33.77,33.79,45000.0,18.758,18.7636,18.7359,18.747,45000.0
2006-11-08 10:15:00,33.79,33.8,33.77,33.79,32900.0,18.747,18.7525,18.7359,18.747,32900.0
2006-11-08 10:20:00,33.78,33.78,33.75,33.76,68000.0,18.7414,18.7414,18.7248,18.7303,68000.0
2006-11-08 10:25:00,33.76,33.76,33.75,33.75,17100.0,18.7303,18.7303,18.7248,18.7248,17100.0
2006-11-08 10:30:00,33.75,33.76,33.72,33.73,28800.0,18.7248,18.7303,18.7081,18.7137,28800.0
2006-11-08 10:35:00,33.73,33.8,33.73,33.79,407300.0,18.7137,18.7525,18.7137,18.747,407300.0
2006-11-08 10:40:00,33.8,33.8,33.77,33.79,22000.0,18.7525,18.7525,18.7359,18.747,22000.0
2006-11-08 10:45:00,33.78,33.82,33.78,33.8,38000.0,18.7414,18.7636,18.7414,18.7525,38000.0
2006-11-08 10:50:00,33.81,33.81,33.79,33.79,30400.0,18.758,18.758,18.747,18.747,30400.0
2006-11-08 10:55:00,33.8,33.8,33.76,33.76,15500.0,18.7525,18.7525,18.7303,18.7303,15500.0
2006-11-08 11:00:00,33.77,33.78,33.76,33.76,12200.0,18.7359,18.7414,18.7303,18.7303,12200.0
2006-11-08 11:05:00,33.76,33.77,33.75,33.75,20100.0,18.7303,18.7359,18.7248,18.7248,20100.0
2006-11-08 11:10:00,33.76,33.76,33.75,33.76,10000.0,18.7303,18.7303,18.7248,18.7303,10000.0
2006-11-08 11:15:00,33.75,33.77,33.75,33.77,11900.0,18.7248,18.7359,18.7248,18.7359,11900.0
2006-11-08 11:20:00,33.77,33.78,33.76,33.78,9500.0,18.7359,18.7414,18.7303,18.7414,9500.0
2006-11-08 11:25:00,33.78,33.79,33.78,33.79,12200.0,18.7414,18.747,18.7414,18.747,12200.0
2006-11-08 11:30:00,33.79,33.79,33.76,33.76,20200.0,18.747,18.747,18.7303,18.7303,20200.0
2006-11-08 11:35:00,33.76,33.8,33.76,33.8,23900.0,18.7303,18.7525,18.7303,18.7525,23900.0
2006-11-08 11:40:00,33.79,33.81,33.78,33.78,21900.0,18.747,18.758,18.7414,18.7414,21900.0
2006-11-08 11:45:00,33.79,33.79,33.77,33.77,10200.0,18.747,18.747,18.7359,18.7359,10200.0
2006-11-08 11:50:00,33.77,33.78,33.76,33.76,15900.0,18.7359,18.7414,18.7303,18.7303,15900.0
2006-11-08 11:55:00,33.77,33.8,33.77,33.79,15900.0,18.7359,18.7525,18.7359,18.747,15900.0
2006-11-08 12:00:00,33.79,33.79,33.78,33.79,3100.0,18.747,18.747,18.7414,18.747,3100.0
2006-11-08 12:05:00,33.79,33.8,33.78,33.79,14700.0,18.747,18.7525,18.7414,18.747,14700.0
2006-11-08 12:10:00,33.79,33.79,33.78,33.78,22900.0,18.747,18.747,18.7414,18.7414,22900.0
2006-11-08 12:15:00,33.78,33.8,33.77,33.8,40600.0,18.7414,18.7525,18.7359,18.7525,40600.0
2006-11-08 12:20:00,33.8,33.81,33.75,33.75,26200.0,18.7525,18.758,18.7248,18.7248,26200.0
2006-11-08 12:25:00,33.76,33.77,33.73,33.73,22500.0,18.7303,18.7359,18.7137,18.7137,22500.0
2006-11-08 12:30:00,33.73,33.74,33.72,33.73,18100.0,18.7137,18.7192,18.7081,18.7137,18100.0
2006-11-08 12:35:00,33.73,33.76,33.73,33.76,24000.0,18.7137,18.7303,18.7137,18.7303,24000.0
2006-11-08 12:40:00,33.75,33.77,33.75,33.77,30800.0,18.7248,18.7359,18.7248,18.7359,30800.0
2006-11-08 12:45:00,33.77,33.81,33.77,33.81,14400.0,18.7359,18.758,18.7359,18.758,14400.0
2006-11-08 12:50:00,33.81,33.84,33.81,33.83,45000.0,18.758,18.7747,18.758,18.7691,45000.0
2006-11-08 12:55:00,33.83,33.84,33.8,33.81,55300.0,18.7691,18.7747,18.7525,18.758,55300.0
2006-11-08 13:00:00,33.8,33.81,33.78,33.78,14900.0,18.7525,18.758,18.7414,18.7414,14900.0
2006-11-08 13:05:00,33.78,33.79,33.74,33.74,26200.0,18.7414,18.747,18.7192,18.7192,26200.0
2006-11-08 13:10:00,33.74,33.77,33.74,33.77,14100.0,18.7192,18.7359,18.7192,18.7359,14100.0
2006-11-08 13:15:00,33.78,33.8,33.77,33.77,29700.0,18.7414,18.7525,18.7359,18.7359,29700.0
2006-11-08 13:20:00,33.77,33.77,33.76,33.76,7000.0,18.7359,18.7359,18.7303,18.7303,7000.0
2006-11-08 13:25:00,33.77,33.77,33.76,33.76,21900.0,18.7359,18.7359,18.7303,18.7303,21900.0
2006-11-08 13:30:00,33.77,33.78,33.76,33.77,32200.0,18.7359,18.7414,18.7303,18.7359,32200.0
2006-11-08 13:35:00,33.78,33.79,33.77,33.79,12900.0,18.7414,18.747,18.7359,18.747,12900.0
2006-11-08 13:40:00,33.78,33.79,33.78,33.79,10000.0,18.7414,18.747,18.7414,18.747,10000.0
2006-11-08 13:45:00,33.79,33.81,33.79,33.81,58900.0,18.747,18.758,18.747,18.758,58900.0
2006-11-08 13:50:00,33.8,33.84,33.8,33.84,37200.0,18.7525,18.7747,18.7525,18.7747,37200.0
2006-11-08 13:55:00,33.83,33.85,33.83,33.84,17900.0,18.7691,18.7802,18.7691,18.7747,17900.0
2006-11-08 14:00:00,33.83,33.84,33.82,33.82,45900.0,18.7691,18.7747,18.7636,18.7636,45900.0
2006-11-08 14:05:00,33.82,33.84,33.81,33.84,19300.0,18.7636,18.7747,18.758,18.7747,19300.0
2006-11-08 14:10:00,33.83,33.87,33.83,33.87,80600.0,18.7691,18.7913,18.7691,18.7913,80600.0
2006-11-08 14:15:00,33.87,33.87,33.85,33.86,45300.0,18.7913,18.7913,18.7802,18.7858,45300.0
2006-11-08 14:20:00,33.87,33.88,33.85,33.88,69400.0,18.7913,18.7969,18.7802,18.7969,69400.0
2006-11-08 14:25:00,33.88,33.9,33.88,33.89,70800.0,18.7969,18.808,18.7969,18.8024,70800.0
2006-11-08 14:30:00,33.88,33.94,33.88,33.93,150700.0,18.7969,18.8302,18.7969,18.8246,150700.0
2006-11-08 14:35:00,33.93,33.94,33.93,33.94,13200.0,18.8246,18.8302,18.8246,18.8302,13200.0
2006-11-08 14:40:00,33.93,33.94,33.92,33.92,20500.0,18.8246,18.8302,18.8191,18.8191,20500.0
2006-11-08 14:45:00,33.93,33.93,33.92,33.93,9900.0,18.8246,18.8246,18.8191,18.8246,9900.0
2006-11-08 14:50:00,33.93,33.93,33.91,33.92,18900.0,18.8246,18.8246,18.8135,18.8191,18900.0
2006-11-08 14:55:00,33.92,33.92,33.91,33.91,12100.0,18.8191,18.8191,18.8135,18.8135,12100.0
2006-11-08 15:00:00,33.92,33.92,33.9,33.9,18400.0,18.8191,18.8191,18.808,18.808,18400.0
2006-11-08 15:05:00,33.91,33.91,33.9,33.9,67200.0,18.8135,18.8135,18.808,18.808,67200.0
2006-11-08 15:10:00,33.91,33.91,33.89,33.89,22300.0,18.8135,18.8135,18.8024,18.8024,22300.0
2006-11-08 15:15:00,33.89,33.9,33.87,33.87,14000.0,18.8024,18.808,18.7913,18.7913,14000.0
2006-11-08 15:20:00,33.87,33.88,33.86,33.86,62500.0,18.7913,18.7969,18.7858,18.7858,62500.0
2006-11-08 15:25:00,33.88,33.88,33.86,33.88,25400.0,18.7969,18.7969,18.7858,18.7969,25400.0
2006-11-08 15:30:00,33.88,33.89,33.87,33.89,36800.0,18.7969,18.8024,18.7913,18.8024,36800.0
2006-11-08 15:35:00,33.89,33.89,33.86,33.86,58800.0,18.8024,18.8024,18.7858,18.7858,58800.0
2006-11-08 15:40:00,33.86,33.87,33.85,33.85,19000.0,18.7858,18.7913,18.7802,18.7802,19000.0
2006-11-08 15:45:00,33.86,33.88,33.85,33.88,75000.0,18.7858,18.7969,18.7802,18.7969,75000.0
2006-11-08 15:50:00,33.88,33.89,33.87,33.88,72500.0,18.7969,18.8024,18.7913,18.7969,72500.0
2006-11-08 15:55:00,33.89,33.9,33.88,33.89,99500.0,18.8024,18.808,18.7969,18.8024,99500.0
2006-11-09 09:30:00,33.86,33.9,33.82,33.84,95800.0,18.7858,18.808,18.7636,18.7747,95800.0
2006-11-09 09:35:00,33.84,33.86,33.84,33.86,17500.0,18.7747,18.7858,18.7747,18.7858,17500.0
2006-11-09 09:40:00,33.87,33.87,33.8,33.84,28400.0,18.7913,18.7913,18.7525,18.7747,28400.0
2006-11-09 09:45:00,33.83,33.85,33.79,33.83,67500.0,18.7691,18.7802,18.747,18.7691,67500.0
2006-11-09 09:50:00,33.82,33.84,33.78,33.81,58100.0,18.7636,18.7747,18.7414,18.758,58100.0
2006-11-09 09:55:00,33.83,33.85,33.82,33.84,58700.0,18.7691,18.7802,18.7636,18.7747,58700.0
2006-11-09 10:00:00,33.84,33.86,33.81,33.83,106400.0,18.7747,18.7858,18.758,18.7691,106400.0
2006-11-09 10:05:00,33.82,33.82,33.81,33.82,35300.0,18.7636,18.7636,18.758,18.7636,35300.0
2006-11-09 10:10:00,33.82,33.82,33.78,33.78,60100.0,18.7636,18.7636,18.7414,18.7414,60100.0
2006-11-09 10:15:00,33.79,33.81,33.77,33.77,41100.0,18.747,18.758,18.7359,18.7359,41100.0
2006-11-09 10:20:00,33.77,33.78,33.75,33.76,65800.0,18.7359,18.7414,18.7248,18.7303,65800.0
2006-11-09 10:25:00,33.76,33.78,33.76,33.77,36200.0,18.7303,18.7414,18.7303,18.7359,36200.0
2006-11-09 10:30:00,33.77,33.77,33.75,33.75,39700.0,18.7359,18.7359,18.7248,18.7248,39700.0
2006-11-09 10:35:00,33.75,33.76,33.75,33.75,38100.0,18.7248,18.7303,18.7248,18.7248,38100.0
2006-11-09 10:40:00,33.76,33.76,33.75,33.75,30800.0,18.7303,18.7303,18.7248,18.7248,30800.0
2006-11-09 10:45:00,33.76,33.76,33.74,33.75,124000.0,18.7303,18.7303,18.7192,18.7248,124000.0
2006-11-09 10:50:00,33.74,33.76,33.74,33.75,12300.0,18.7192,18.7303,18.7192,18.7248,12300.0
2006-11-09 10:55:00,33.76,33.78,33.75,33.77,36900.0,18.7303,18.7414,18.7248,18.7359,36900.0
2006-11-09 11:00:00,33.78,33.78,33.75,33.76,70000.0,18.7414,18.7414,18.7248,18.7303,70000.0
2006-11-09 11:05:00,33.75,33.77,33.75,33.77,33600.0,18.7248,18.7359,18.7248,18.7359,33600.0
2006-11-09 11:10:00,33.77,33.78,33.76,33.78,39500.0,18.7359,18.7414,18.7303,18.7414,39500.0
2006-11-09 11:15:00,33.77,33.79,33.77,33.79,35500.0,18.7359,18.747,18.7359,18.747,35500.0
2006-11-09 11:20:00,33.78,33.79,33.78,33.79,36700.0,18.7414,18.747,18.7414,18.747,36700.0
2006-11-09 11:25:00,33.79,33.82,33.79,33.8,35800.0,18.747,18.7636,18.747,18.7525,35800.0
2006-11-09 11:30:00,33.8,33.83,33.8,33.82,25400.0,18.7525,18.7691,18.7525,18.7636,25400.0
2006-11-09 11:35:00,33.82,33.84,33.82,33.84,18000.0,18.7636,18.7747,18.7636,18.7747,18000.0
2006-11-09 11:40:00,33.83,33.84,33.77,33.77,42200.0,18.7691,18.7747,18.7359,18.7359,42200.0
2006-11-09 11:45:00,33.78,33.78,33.77,33.77,25100.0,18.7414,18.7414,18.7359,18.7359,25100.0
2006-11-09 11:50:00,33.77,33.78,33.76,33.76,18200.0,18.7359,18.7414,18.7303,18.7303,18200.0
2006-11-09 11:55:00,33.76,33.77,33.76,33.77,20200.0,18.7303,18.7359,18.7303,18.7359,20200.0
2006-11-09 12:00:00,33.77,33.78,33.76,33.76,18400.0,18.7359,18.7414,18.7303,18.7303,18400.0
2006-11-09 12:05:00,33.76,33.77,33.76,33.77,9000.0,18.7303,18.7359,18.7303,18.7359,9000.0
2006-11-09 12:10:00,33.76,33.77,33.76,33.77,10000.0,18.7303,18.7359,18.7303,18.7359,10000.0
2006-11-09 12:15:00,33.77,33.77,33.76,33.77,10100.0,18.7359,18.7359,18.7303,18.7359,10100.0
2006-11-09 12:20:00,33.77,33.77,33.76,33.77,13100.0,18.7359,18.7359,18.7303,18.7359,13100.0
2006-11-09 12:25:00,33.77,33.77,33.76,33.77,10000.0,18.7359,18.7359,18.7303,18.7359,10000.0
2006-11-09 12:30:00,33.77,33.77,33.76,33.76,7500.0,18.7359,18.7359,18.7303,18.7303,7500.0
2006-11-09 12:35:00,33.76,33.77,33.76,33.77,8100.0,18.7303,18.7359,18.7303,18.7359,8100.0
2006-11-09 12:40:00,33.76,33.77,33.75,33.76,41700.0,18.7303,18.7359,18.7248,18.7303,41700.0
2006-11-09 12:45:00,33.75,33.75,33.74,33.75,11200.0,18.7248,18.7248,18.7192,18.7248,11200.0
2006-11-09 12:50:00,33.75,33.75,33.73,33.73,30400.0,18.7248,18.7248,18.7137,18.7137,30400.0
2006-11-09 12:55:00,33.74,33.74,33.73,33.74,14300.0,18.7192,18.7192,18.7137,18.7192,14300.0
2006-11-09 13:00:00,33.74,33.74,33.72,33.73,33600.0,18.7192,18.7192,18.7081,18.7137,33600.0
2006-11-09 13:05:00,33.73,33.74,33.7,33.71,28000.0,18.7137,18.7192,18.697,18.7026,28000.0
2006-11-09 13:10:00,33.7,33.71,33.7,33.71,21400.0,18.697,18.7026,18.697,18.7026,21400.0
2006-11-09 13:15:00,33.7,33.73,33.7,33.73,65000.0,18.697,18.7137,18.697,18.7137,65000.0
2006-11-09 13:20:00,33.73,33.73,33.72,33.73,20400.0,18.7137,18.7137,18.7081,18.7137,20400.0
2006-11-09 13:25:00,33.73,33.73,33.72,33.72,34200.0,18.7137,18.7137,18.7081,18.7081,34200.0
2006-11-09 13:30:00,33.73,33.73,33.72,33.72,20300.0,18.7137,18.7137,18.7081,18.7081,20300.0
2006-11-09 13:35:00,33.72,33.77,33.72,33.77,54100.0,18.7081,18.7359,18.7081,18.7359,54100.0
2006-11-09 13:40:00,33.77,33.78,33.76,33.78,115700.0,18.7359,18.7414,18.7303,18.7414,115700.0
2006-11-09 13:45:00,33.78,33.78,33.77,33.78,52200.0,18.7414,18.7414,18.7359,18.7414,52200.0
2006-11-09 13:50:00,33.78,33.78,33.75,33.76,59400.0,18.7414,18.7414,18.7248,18.7303,59400.0
2006-11-09 13:55:00,33.75,33.77,33.75,33.77,40600.0,18.7248,18.7359,18.7248,18.7359,40600.0
2006-11-09 14:00:00,33.77,33.81,33.76,33.81,61200.0,18.7359,18.758,18.7303,18.758,61200.0
2006-11-09 14:05:00,33.8,33.81,33.8,33.81,32800.0,18.7525,18.758,18.7525,18.758,32800.0
2006-11-09 14:10:00,33.81,33.82,33.8,33.81,35800.0,18.758,18.7636,18.7525,18.758,35800.0
2006-11-09 14:15:00,33.8,33.81,33.79,33.79,20300.0,18.7525,18.758,18.747,18.747,20300.0
2006-11-09 14:20:00,33.79,33.8,33.79,33.8,29100.0,18.747,18.7525,18.747,18.7525,29100.0
2006-11-09 14:25:00,33.8,33.82,33.79,33.81,39900.0,18.7525,18.7636,18.747,18.758,39900.0
2006-11-09 14:30:00,33.82,33.82,33.81,33.82,23700.0,18.7636,18.7636,18.758,18.7636,23700.0
2006-11-09 14:35:00,33.82,33.82,33.81,33.81,57100.0,18.7636,18.7636,18.758,18.758,57100.0
2006-11-09 14:40:00,33.82,33.82,33.81,33.81,31700.0,18.7636,18.7636,18.758,18.758,31700.0
2006-11-09 14:45:00,33.82,33.82,33.81,33.82,25300.0,18.7636,18.7636,18.758,18.7636,25300.0
2006-11-09 14:50:00,33.82,33.82,33.81,33.82,58000.0,18.7636,18.7636,18.758,18.7636,58000.0
2006-11-09 14:55:00,33.82,33.86,33.81,33.85,73000.0,18.7636,18.7858,18.758,18.7802,73000.0
2006-11-09 15:00:00,33.84,33.85,33.84,33.85,28400.0,18.7747,18.7802,18.7747,18.7802,28400.0
2006-11-09 15:05:00,33.84,33.87,33.84,33.86,45000.0,18.7747,18.7913,18.7747,18.7858,45000.0
2006-11-09 15:10:00,33.86,33.86,33.81,33.82,37200.0,18.7858,18.7858,18.758,18.7636,37200.0
2006-11-09 15:15:00,33.82,33.87,33.81,33.87,74600.0,18.7636,18.7913,18.758,18.7913,74600.0
2006-11-09 15:20:00,33.86,33.87,33.85,33.86,73500.0,18.7858,18.7913,18.7802,18.7858,73500.0
2006-11-09 15:25:00,33.85,33.88,33.85,33.86,68100.0,18.7802,18.7969,18.7802,18.7858,68100.0
2006-11-09 15:30:00,33.87,33.88,33.86,33.87,74000.0,18.7913,18.7969,18.7858,18.7913,74000.0
2006-11-09 15:35:00,33.86,33.88,33.86,33.87,41900.0,18.7858,18.7969,18.7858,18.7913,41900.0
2006-11-09 15:40:00,33.86,33.86,33.8,33.82,139700.0,18.7858,18.7858,18.7525,18.7636,139700.0
2006-11-09 15:45:00,33.81,33.82,33.8,33.81,27000.0,18.758,18.7636,18.7525,18.758,27000.0
2006-11-09 15:50:00,33.81,33.82,33.8,33.82,99600.0,18.758,18.7636,18.7525,18.7636,99600.0
2006-11-09 15:55:00,33.82,33.86,33.82,33.85,129400.0,18.7636,18.7858,18.7636,18.7802,129400.0
2006-11-10 09:30:00,33.9,33.9,33.87,33.87,68900.0,18.808,18.808,18.7913,18.7913,68900.0
2006-11-10 09:35:00,33.88,33.96,33.84,33.94,31700.0,18.7969,18.8413,18.7747,18.8302,31700.0
2006-11-10 09:40:00,33.95,33.95,33.85,33.86,34000.0,18.8357,18.8357,18.7802,18.7858,34000.0
2006-11-10 09:45:00,33.86,33.86,33.84,33.84,38400.0,18.7858,18.7858,18.7747,18.7747,38400.0
2006-11-10 09:50:00,33.85,33.85,33.82,33.83,12400.0,18.7802,18.7802,18.7636,18.7691,12400.0
2006-11-10 09:55:00,33.84,33.84,33.81,33.83,14300.0,18.7747,18.7747,18.758,18.7691,14300.0
2006-11-10 10:00:00,33.82,33.86,33.82,33.86,42100.0,18.7636,18.7858,18.7636,18.7858,42100.0
2006-11-10 10:05:00,33.86,33.87,33.84,33.85,23900.0,18.7858,18.7913,18.7747,18.7802,23900.0
2006-11-10 10:10:00,33.85,33.86,33.83,33.84,19200.0,18.7802,18.7858,18.7691,18.7747,19200.0
2006-11-10 10:15:00,33.85,33.86,33.84,33.86,15100.0,18.7802,18.7858,18.7747,18.7858,15100.0
2006-11-10 10:20:00,33.86,33.87,33.86,33.87,10600.0,18.7858,18.7913,18.7858,18.7913,10600.0
2006-11-10 10:25:00,33.88,33.9,33.88,33.88,12200.0,18.7969,18.808,18.7969,18.7969,12200.0
2006-11-10 10:30:00,33.88,33.89,33.88,33.89,12700.0,18.7969,18.8024,18.7969,18.8024,12700.0
2006-11-10 10:35:00,33.89,33.89,33.87,33.88,17700.0,18.8024,18.8024,18.7913,18.7969,17700.0
2006-11-10 10:40:00,33.88,33.89,33.84,33.85,48100.0,18.7969,18.8024,18.7747,18.7802,48100.0
2006-11-10 10:45:00,33.84,33.85,33.83,33.83,22300.0,18.7747,18.7802,18.7691,18.7691,22300.0
2006-11-10 10:50:00,33.84,33.84,33.82,33.84,10100.0,18.7747,18.7747,18.7636,18.7747,10100.0
2006-11-10 10:55:00,33.83,33.84,33.82,33.82,10900.0,18.7691,18.7747,18.7636,18.7636,10900.0
2006-11-10 11:00:00,33.82,33.83,33.79,33.81,55800.0,18.7636,18.7691,18.747,18.758,55800.0
2006-11-10 11:05:00,33.81,33.83,33.79,33.83,30700.0,18.758,18.7691,18.747,18.7691,30700.0
2006-11-10 11:10:00,33.82,33.86,33.82,33.82,271700.0,18.7636,18.7858,18.7636,18.7636,271700.0
2006-11-10 11:15:00,33.82,33.83,33.78,33.83,51500.0,18.7636,18.7691,18.7414,18.7691,51500.0
2006-11-10 11:20:00,33.83,33.84,33.79,33.81,129100.0,18.7691,18.7747,18.747,18.758,129100.0
2006-11-10 11:25:00,33.8,33.83,33.8,33.81,46600.0,18.7525,18.7691,18.7525,18.758,46600.0
2006-11-10 11:30:00,33.82,33.86,33.81,33.85,195200.0,18.7636,18.7858,18.758,18.7802,195200.0
2006-11-10 11:35:00,33.85,33.86,33.84,33.85,46200.0,18.7802,18.7858,18.7747,18.7802,46200.0
2006-11-10 11:40:00,33.85,33.85,33.82,33.82,76900.0,18.7802,18.7802,18.7636,18.7636,76900.0
2006-11-10 11:45:00,33.83,33.83,33.79,33.8,17500.0,18.7691,18.7691,18.747,18.7525,17500.0
2006-11-10 11:50:00,33.8,33.82,33.8,33.82,14800.0,18.7525,18.7636,18.7525,18.7636,14800.0
2006-11-10 11:55:00,33.81,33.82,33.8,33.81,22700.0,18.758,18.7636,18.7525,18.758,22700.0
2006-11-10 12:00:00,33.82,33.82,33.8,33.81,192500.0,18.7636,18.7636,18.7525,18.758,192500.0
2006-11-10 12:05:00,33.81,33.81,33.78,33.79,109200.0,18.758,18.758,18.7414,18.747,109200.0
2006-11-10 12:10:00,33.79,33.81,33.78,33.78,15300.0,18.747,18.758,18.7414,18.7414,15300.0
2006-11-10 12:15:00,33.78,33.79,33.77,33.79,13300.0,18.7414,18.747,18.7359,18.747,13300.0
2006-11-10 12:20:00,33.79,33.79,33.77,33.77,17400.0,18.747,18.747,18.7359,18.7359,17400.0
2006-11-10 12:25:00,33.77,33.78,33.76,33.78,48000.0,18.7359,18.7414,18.7303,18.7414,48000.0
2006-11-10 12:30:00,33.78,33.78,33.77,33.78,15100.0,18.7414,18.7414,18.7359,18.7414,15100.0
2006-11-10 12:35:00,33.78,33.78,33.77,33.77,13700.0,18.7414,18.7414,18.7359,18.7359,13700.0
2006-11-10 12:40:00,33.77,33.78,33.75,33.75,16300.0,18.7359,18.7414,18.7248,18.7248,16300.0
2006-11-10 12:45:00,33.76,33.76,33.72,33.73,36300.0,18.7303,18.7303,18.7081,18.7137,36300.0
2006-11-10 12:50:00,33.73,33.74,33.72,33.74,14700.0,18.7137,18.7192,18.7081,18.7192,14700.0
2006-11-10 12:55:00,33.74,33.74,33.73,33.73,24200.0,18.7192,18.7192,18.7137,18.7137,24200.0
2006-11-10 13:00:00,33.72,33.73,33.68,33.68,98200.0,18.7081,18.7137,18.6859,18.6859,98200.0
2006-11-10 13:05:00,33.68,33.7,33.67,33.69,136000.0,18.6859,18.697,18.6804,18.6915,136000.0
2006-11-10 13:10:00,33.7,33.7,33.66,33.66,73700.0,18.697,18.697,18.6748,18.6748,73700.0
2006-11-10 13:15:00,33.67,33.67,33.62,33.63,91200.0,18.6804,18.6804,18.6526,18.6582,91200.0
2006-11-10 13:20:00,33.63,33.65,33.63,33.64,46900.0,18.6582,18.6693,18.6582,18.6637,46900.0
2006-11-10 13:25:00,33.64,33.65,33.6,33.61,255600.0,18.6637,18.6693,18.6415,18.6471,255600.0
2006-11-10 13:30:00,33.6,33.63,33.6,33.6,111600.0,18.6415,18.6582,18.6415,18.6415,111600.0
2006-11-10 13:35:00,33.6,33.62,33.59,33.62,48300.0,18.6415,18.6526,18.636,18.6526,48300.0
2006-11-10 13:40:00,33.62,33.65,33.61,33.65,18400.0,18.6526,18.6693,18.6471,18.6693,18400.0
2006-11-10 13:45:00,33.65,33.67,33.64,33.64,40700.0,18.6693,18.6804,18.6637,18.6637,40700.0
2006-11-10 13:50:00,33.64,33.64,33.56,33.56,145300.0,18.6637,18.6637,18.6193,18.6193,145300.0
2006-11-10 13:55:00,33.56,33.58,33.55,33.56,63300.0,18.6193,18.6304,18.6138,18.6193,63300.0
2006-11-10 14:00:00,33.57,33.57,33.55,33.57,34900.0,18.6249,18.6249,18.6138,18.6249,34900.0
2006-11-10 14:05:00,33.57,33.6,33.57,33.6,17500.0,18.6249,18.6415,18.6249,18.6415,17500.0
2006-11-10 14:10:00,33.6,33.62,33.59,33.62,90700.0,18.6415,18.6526,18.636,18.6526,90700.0
2006-11-10 14:15:00,33.62,33.63,33.61,33.62,157200.0,18.6526,18.6582,18.6471,18.6526,157200.0
2006-11-10 14:20:00,33.63,33.66,33.62,33.66,48500.0,18.6582,18.6748,18.6526,18.6748,48500.0
2006-11-10 14:25:00,33.66,33.67,33.62,33.63,51100.0,18.6748,18.6804,18.6526,18.6582,51100.0
2006-11-10 14:30:00,33.62,33.63,33.61,33.62,35500.0,18.6526,18.6582,18.6471,18.6526,35500.0
2006-11-10 14:35:00,33.61,33.64,33.6,33.63,30000.0,18.6471,18.6637,18.6415,18.6582,30000.0
2006-11-10 14:40:00,33.63,33.65,33.63,33.65,52100.0,18.6582,18.6693,18.6582,18.6693,52100.0
2006-11-10 14:45:00,33.65,33.65,33.61,33.61,68800.0,18.6693,18.6693,18.6471,18.6471,68800.0
2006-11-10 14:50:00,33.62,33.65,33.61,33.64,20600.0,18.6526,18.6693,18.6471,18.6637,20600.0
2006-11-10 14:55:00,33.64,33.66,33.64,33.64,88700.0,18.6637,18.6748,18.6637,18.6637,88700.0
2006-11-10 15:00:00,33.65,33.7,33.64,33.7,37200.0,18.6693,18.697,18.6637,18.697,37200.0
2006-11-10 15:05:00,33.7,33.71,33.68,33.69,160700.0,18.697,18.7026,18.6859,18.6915,160700.0
2006-11-10 15:10:00,33.69,33.69,33.65,33.65,53400.0,18.6915,18.6915,18.6693,18.6693,53400.0
2006-11-10 15:15:00,33.65,33.66,33.63,33.64,25900.0,18.6693,18.6748,18.6582,18.6637,25900.0
2006-11-10 15:20:00,33.64,33.66,33.64,33.64,51100.0,18.6637,18.6748,18.6637,18.6637,51100.0
2006-11-10 15:25:00,33.65,33.66,33.64,33.66,38400.0,18.6693,18.6748,18.6637,18.6748,38400.0
2006-11-10 15:30:00,33.66,33.68,33.65,33.68,62400.0,18.6748,18.6859,18.6693,18.6859,62400.0
2006-11-10 15:35:00,33.68,33.69,33.65,33.66,161100.0,18.6859,18.6915,18.6693,18.6748,161100.0
2006-11-10 15:40:00,33.66,33.66,33.62,33.62,80700.0,18.6748,18.6748,18.6526,18.6526,80700.0
2006-11-10 15:45:00,33.62,33.66,33.61,33.66,113600.0,18.6526,18.6748,18.6471,18.6748,113600.0
2006-11-10 15:50:00,33.65,33.66,33.63,33.64,132100.0,18.6693,18.6748,18.6582,18.6637,132100.0
2006-11-10 15:55:00,33.64,33.66,33.64,33.66,182300.0,18.6637,18.6748,18.6637,18.6748,182300.0
2006-11-13 09:30:00,33.71,33.73,33.66,33.67,75700.0,18.7026,18.7137,18.6748,18.6804,75700.0
2006-11-13 09:35:00,33.66,33.71,33.66,33.69,50200.0,18.6748,18.7026,18.6748,18.6915,50200.0
2006-11-13 09:40:00,33.69,33.72,33.67,33.68,31900.0,18.6915,18.7081,18.6804,18.6859,31900.0
2006-11-13 09:45:00,33.68,33.7,33.65,33.7,31900.0,18.6859,18.697,18.6693,18.697,31900.0
2006-11-13 09:50:00,33.69,33.77,33.67,33.74,75800.0,18.6915,18.7359,18.6804,18.7192,75800.0
2006-11-13 09:55:00,33.75,33.76,33.71,33.71,44900.0,18.7248,18.7303,18.7026,18.7026,44900.0
2006-11-13 10:00:00,33.72,33.72,33.7,33.72,60800.0,18.7081,18.7081,18.697,18.7081,60800.0
2006-11-13 10:05:00,33.71,33.72,33.68,33.7,45200.0,18.7026,18.7081,18.6859,18.697,45200.0
2006-11-13 10:10:00,33.69,33.71,33.68,33.71,140800.0,18.6915,18.7026,18.6859,18.7026,140800.0
2006-11-13 10:15:00,33.72,33.77,33.72,33.74,28200.0,18.7081,18.7359,18.7081,18.7192,28200.0
2006-11-13 10:20:00,33.74,33.75,33.71,33.74,206700.0,18.7192,18.7248,18.7026,18.7192,206700.0
2006-11-13 10:25:00,33.74,33.74,33.72,33.72,120300.0,18.7192,18.7192,18.7081,18.7081,120300.0
2006-11-13 10:30:00,33.72,33.73,33.72,33.72,16800.0,18.7081,18.7137,18.7081,18.7081,16800.0
2006-11-13 10:35:00,33.72,33.73,33.69,33.7,396900.0,18.7081,18.7137,18.6915,18.697,396900.0
2006-11-13 10:40:00,33.69,33.71,33.62,33.63,116700.0,18.6915,18.7026,18.6526,18.6582,116700.0
2006-11-13 10:45:00,33.63,33.66,33.63,33.65,27000.0,18.6582,18.6748,18.6582,18.6693,27000.0
2006-11-13 10:50:00,33.65,33.68,33.65,33.68,46400.0,18.6693,18.6859,18.6693,18.6859,46400.0
2006-11-13 10:55:00,33.67,33.7,33.67,33.67,31500.0,18.6804,18.697,18.6804,18.6804,31500.0
2006-11-13 11:00:00,33.67,33.7,33.66,33.69,32400.0,18.6804,18.697,18.6748,18.6915,32400.0
2006-11-13 11:05:00,33.7,33.7,33.69,33.7,13600.0,18.697,18.697,18.6915,18.697,13600.0
2006-11-13 11:10:00,33.7,33.7,33.68,33.69,112400.0,18.697,18.697,18.6859,18.6915,112400.0
2006-11-13 11:15:00,33.69,33.71,33.69,33.71,104400.0,18.6915,18.7026,18.6915,18.7026,104400.0
2006-11-13 11:20:00,33.71,33.71,33.7,33.7,461100.0,18.7026,18.7026,18.697,18.697,461100.0
2006-11-13 11:25:00,33.7,33.71,33.7,33.7,59900.0,18.697,18.7026,18.697,18.697,59900.0
2006-11-13 11:30:00,33.7,33.7,33.68,33.68,32200.0,18.697,18.697,18.6859,18.6859,32200.0
2006-11-13 11:35:00,33.68,33.69,33.68,33.68,315100.0,18.6859,18.6915,18.6859,18.6859,315100.0
2006-11-13 11:40:00,33.68,33.69,33.67,33.68,18900.0,18.6859,18.6915,18.6804,18.6859,18900.0
2006-11-13 11:45:00,33.68,33.68,33.67,33.68,17600.0,18.6859,18.6859,18.6804,18.6859,17600.0
2006-11-13 11:50:00,33.67,33.68,33.67,33.68,22300.0,18.6804,18.6859,18.6804,18.6859,22300.0
2006-11-13 11:55:00,33.68,33.69,33.67,33.69,131800.0,18.6859,18.6915,18.6804,18.6915,131800.0
2006-11-13 12:00:00,33.68,33.69,33.67,33.68,15400.0,18.6859,18.6915,18.6804,18.6859,15400.0
2006-11-13 12:05:00,33.67,33.68,33.66,33.67,113400.0,18.6804,18.6859,18.6748,18.6804,113400.0
2006-11-13 12:10:00,33.67,33.7,33.66,33.67,68200.0,18.6804,18.697,18.6748,18.6804,68200.0
2006-11-13 12:15:00,33.67,33.68,33.66,33.67,10600.0,18.6804,18.6859,18.6748,18.6804,10600.0
2006-11-13 12:20:00,33.67,33.68,33.64,33.67,34400.0,18.6804,18.6859,18.6637,18.6804,34400.0
2006-11-13 12:25:00,33.68,33.69,33.66,33.67,96700.0,18.6859,18.6915,18.6748,18.6804,96700.0
2006-11-13 12:30:00,33.67,33.68,33.67,33.67,54200.0,18.6804,18.6859,18.6804,18.6804,54200.0
2006-11-13 12:35:00,33.67,33.68,33.67,33.68,124700.0,18.6804,18.6859,18.6804,18.6859,124700.0
2006-11-13 12:40:00,33.68,33.68,33.67,33.68,7900.0,18.6859,18.6859,18.6804,18.6859,7900.0
2006-11-13 12:45:00,33.68,33.68,33.64,33.64,86500.0,18.6859,18.6859,18.6637,18.6637,86500.0
2006-11-13 12:50:00,33.65,33.65,33.64,33.65,14900.0,18.6693,18.6693,18.6637,18.6693,14900.0
2006-11-13 12:55:00,33.64,33.65,33.64,33.64,14200.0,18.6637,18.6693,18.6637,18.6637,14200.0
2006-11-13 13:00:00,33.64,33.66,33.64,33.66,132400.0,18.6637,18.6748,18.6637,18.6748,132400.0
2006-11-13 13:05:00,33.65,33.66,33.64,33.65,10900.0,18.6693,18.6748,18.6637,18.6693,10900.0
2006-11-13 13:10:00,33.65,33.65,33.64,33.64,18100.0,18.6693,18.6693,18.6637,18.6637,18100.0
2006-11-13 13:15:00,33.65,33.65,33.64,33.65,12500.0,18.6693,18.6693,18.6637,18.6693,12500.0
2006-11-13 13:20:00,33.64,33.65,33.64,33.65,12900.0,18.6637,18.6693,18.6637,18.6693,12900.0
2006-11-13 13:25:00,33.65,33.67,33.64,33.67,25900.0,18.6693,18.6804,18.6637,18.6804,25900.0
2006-11-13 13:30:00,33.66,33.67,33.65,33.67,30300.0,18.6748,18.6804,18.6693,18.6804,30300.0
2006-11-13 13:35:00,33.67,33.67,33.66,33.66,16800.0,18.6804,18.6804,18.6748,18.6748,16800.0
2006-11-13 13:40:00,33.67,33.69,33.66,33.68,38800.0,18.6804,18.6915,18.6748,18.6859,38800.0
2006-11-13 13:45:00,33.69,33.71,33.68,33.71,75700.0,18.6915,18.7026,18.6859,18.7026,75700.0
2006-11-13 13:50:00,33.71,33.74,33.71,33.74,58100.0,18.7026,18.7192,18.7026,18.7192,58100.0
2006-11-13 13:55:00,33.74,33.76,33.73,33.76,31900.0,18.7192,18.7303,18.7137,18.7303,31900.0
2006-11-13 14:00:00,33.76,33.76,33.74,33.75,24600.0,18.7303,18.7303,18.7192,18.7248,24600.0
2006-11-13 14:05:00,33.75,33.75,33.74,33.75,17900.0,18.7248,18.7248,18.7192,18.7248,17900.0
2006-11-13 14:10:00,33.75,33.75,33.72,33.73,20200.0,18.7248,18.7248,18.7081,18.7137,20200.0
2006-11-13 14:15:00,33.73,33.73,33.72,33.73,40800.0,18.7137,18.7137,18.7081,18.7137,40800.0
2006-11-13 14:20:00,33.72,33.72,33.71,33.72,58700.0,18.7081,18.7081,18.7026,18.7081,58700.0
2006-11-13 14:25:00,33.72,33.73,33.71,33.73,28300.0,18.7081,18.7137,18.7026,18.7137,28300.0
2006-11-13 14:30:00,33.73,33.76,33.73,33.76,67300.0,18.7137,18.7303,18.7137,18.7303,67300.0
2006-11-13 14:35:00,33.76,33.76,33.73,33.73,25500.0,18.7303,18.7303,18.7137,18.7137,25500.0
2006-11-13 14:40:00,33.73,33.73,33.7,33.7,37700.0,18.7137,18.7137,18.697,18.697,37700.0
2006-11-13 14:45:00,33.7,33.71,33.7,33.71,42200.0,18.697,18.7026,18.697,18.7026,42200.0
2006-11-13 14:50:00,33.71,33.71,33.69,33.71,455300.0,18.7026,18.7026,18.6915,18.7026,455300.0
2006-11-13 14:55:00,33.71,33.72,33.71,33.72,38500.0,18.7026,18.7081,18.7026,18.7081,38500.0
2006-11-13 15:00:00,33.71,33.72,33.71,33.71,21800.0,18.7026,18.7081,18.7026,18.7026,21800.0
2006-11-13 15:05:00,33.71,33.72,33.7,33.7,35100.0,18.7026,18.7081,18.697,18.697,35100.0
2006-11-13 15:10:00,33.7,33.7,33.69,33.69,13300.0,18.697,18.697,18.6915,18.6915,13300.0
2006-11-13 15:15:00,33.69,33.7,33.69,33.7,22900.0,18.6915,18.697,18.6915,18.697,22900.0
2006-11-13 15:20:00,33.69,33.7,33.68,33.68,55500.0,18.6915,18.697,18.6859,18.6859,55500.0
2006-11-13 15:25:00,33.68,33.7,33.68,33.69,84100.0,18.6859,18.697,18.6859,18.6915,84100.0
2006-11-13 15:30:00,33.7,33.7,33.68,33.69,52900.0,18.697,18.697,18.6859,18.6915,52900.0
2006-11-13 15:35:00,33.68,33.69,33.68,33.69,38400.0,18.6859,18.6915,18.6859,18.6915,38400.0
2006-11-13 15:40:00,33.69,33.69,33.67,33.68,45800.0,18.6915,18.6915,18.6804,18.6859,45800.0
2006-11-13 15:45:00,33.67,33.68,33.67,33.68,106400.0,18.6804,18.6859,18.6804,18.6859,106400.0
2006-11-13 15:50:00,33.69,33.7,33.68,33.69,54400.0,18.6915,18.697,18.6859,18.6915,54400.0
2006-11-13 15:55:00,33.7,33.7,33.69,33.69,63800.0,18.697,18.697,18.6915,18.6915,63800.0
2006-11-14 09:30:00,33.82,33.82,33.76,33.76,101600.0,18.7636,18.7636,18.7303,18.7303,101600.0
2006-11-14 09:35:00,33.75,33.76,33.72,33.75,48800.0,18.7248,18.7303,18.7081,18.7248,48800.0
2006-11-14 09:40:00,33.74,33.75,33.72,33.73,23400.0,18.7192,18.7248,18.7081,18.7137,23400.0
2006-11-14 09:45:00,33.73,33.74,33.7,33.7,45500.0,18.7137,18.7192,18.697,18.697,45500.0
2006-11-14 09:50:00,33.7,33.7,33.63,33.64,45300.0,18.697,18.697,18.6582,18.6637,45300.0
2006-11-14 09:55:00,33.63,33.64,33.6,33.63,40100.0,18.6582,18.6637,18.6415,18.6582,40100.0
2006-11-14 10:00:00,33.64,33.66,33.63,33.66,31100.0,18.6637,18.6748,18.6582,18.6748,31100.0
2006-11-14 10:05:00,33.66,33.66,33.64,33.64,23700.0,18.6748,18.6748,18.6637,18.6637,23700.0
2006-11-14 10:10:00,33.65,33.65,33.58,33.58,62500.0,18.6693,18.6693,18.6304,18.6304,62500.0
2006-11-14 10:15:00,33.58,33.6,33.56,33.59,67600.0,18.6304,18.6415,18.6193,18.636,67600.0
2006-11-14 10:20:00,33.59,33.59,33.56,33.56,59500.0,18.636,18.636,18.6193,18.6193,59500.0
2006-11-14 10:25:00,33.57,33.57,33.5,33.52,65500.0,18.6249,18.6249,18.5861,18.5972,65500.0
2006-11-14 10:30:00,33.51,33.54,33.51,33.54,50900.0,18.5916,18.6082,18.5916,18.6082,50900.0
2006-11-14 10:35:00,33.54,33.54,33.52,33.53,72200.0,18.6082,18.6082,18.5972,18.6027,72200.0
2006-11-14 10:40:00,33.52,33.53,33.5,33.5,47300.0,18.5972,18.6027,18.5861,18.5861,47300.0
2006-11-14 10:45:00,33.51,33.53,33.5,33.53,78500.0,18.5916,18.6027,18.5861,18.6027,78500.0
2006-11-14 10:50:00,33.54,33.54,33.53,33.54,22500.0,18.6082,18.6082,18.6027,18.6082,22500.0
2006-11-14 10:55:00,33.54,33.54,33.53,33.54,32700.0,18.6082,18.6082,18.6027,18.6082,32700.0
2006-11-14 11:00:00,33.53,33.54,33.51,33.51,52600.0,18.6027,18.6082,18.5916,18.5916,52600.0
2006-11-14 11:05:00,33.52,33.52,33.5,33.51,73000.0,18.5972,18.5972,18.5861,18.5916,73000.0
2006-11-14 11:10:00,33.51,33.52,33.5,33.5,68800.0,18.5916,18.5972,18.5861,18.5861,68800.0
2006-11-14 11:15:00,33.5,33.51,33.5,33.5,33000.0,18.5861,18.5916,18.5861,18.5861,33000.0
2006-11-14 11:20:00,33.51,33.51,33.5,33.5,25500.0,18.5916,18.5916,18.5861,18.5861,25500.0
2006-11-14 11:25:00,33.5,33.51,33.5,33.5,36800.0,18.5861,18.5916,18.5861,18.5861,36800.0
2006-11-14 11:30:00,33.5,33.52,33.49,33.49,73300.0,18.5861,18.5972,18.5805,18.5805,73300.0
2006-11-14 11:35:00,33.5,33.51,33.49,33.5,47500.0,18.5861,18.5916,18.5805,18.5861,47500.0
2006-11-14 11:40:00,33.5,33.52,33.5,33.51,29600.0,18.5861,18.5972,18.5861,18.5916,29600.0
2006-11-14 11:45:00,33.51,33.52,33.5,33.51,36500.0,18.5916,18.5972,18.5861,18.5916,36500.0
2006-11-14 11:50:00,33.51,33.51,33.49,33.49,32900.0,18.5916,18.5916,18.5805,18.5805,32900.0
2006-11-14 11:55:00,33.49,33.5,33.47,33.48,67400.0,18.5805,18.5861,18.5694,18.575,67400.0
2006-11-14 12:00:00,33.48,33.5,33.47,33.47,56200.0,18.575,18.5861,18.5694,18.5694,56200.0
2006-11-14 12:05:00,33.47,33.48,33.45,33.46,18900.0,18.5694,18.575,18.5583,18.5639,18900.0
2006-11-14 12:10:00,33.45,33.49,33.45,33.48,53900.0,18.5583,18.5805,18.5583,18.575,53900.0
2006-11-14 12:15:00,33.49,33.5,33.48,33.5,23900.0,18.5805,18.5861,18.575,18.5861,23900.0
2006-11-14 12:20:00,33.5,33.51,33.49,33.51,39200.0,18.5861,18.5916,18.5805,18.5916,39200.0
2006-11-14 12:25:00,33.51,33.51,33.49,33.49,34000.0,18.5916,18.5916,18.5805,18.5805,34000.0
2006-11-14 12:30:00,33.49,33.5,33.49,33.49,11600.0,18.5805,18.5861,18.5805,18.5805,11600.0
2006-11-14 12:35:00,33.5,33.5,33.49,33.49,12900.0,18.5861,18.5861,18.5805,18.5805,12900.0
2006-11-14 12:40:00,33.5,33.5,33.49,33.5,41000.0,18.5861,18.5861,18.5805,18.5861,41000.0
2006-11-14 12:45:00,33.5,33.52,33.49,33.51,35400.0,18.5861,18.5972,18.5805,18.5916,35400.0
2006-11-14 12:50:00,33.52,33.52,33.51,33.52,31200.0,18.5972,18.5972,18.5916,18.5972,31200.0
2006-11-14 12:55:00,33.52,33.53,33.51,33.52,1523200.0,18.5972,18.6027,18.5916,18.5972,1523200.0
2006-11-14 13:00:00,33.53,33.54,33.52,33.54,27200.0,18.6027,18.6082,18.5972,18.6082,27200.0
2006-11-14 13:05:00,33.54,33.55,33.53,33.54,37000.0,18.6082,18.6138,18.6027,18.6082,37000.0
2006-11-14 13:10:00,33.55,33.55,33.53,33.54,36500.0,18.6138,18.6138,18.6027,18.6082,36500.0
2006-11-14 13:15:00,33.54,33.59,33.54,33.58,55600.0,18.6082,18.636,18.6082,18.6304,55600.0
2006-11-14 13:20:00,33.58,33.59,33.57,33.58,50500.0,18.6304,18.636,18.6249,18.6304,50500.0
2006-11-14 13:25:00,33.59,33.59,33.58,33.59,62200.0,18.636,18.636,18.6304,18.636,62200.0
2006-11-14 13:30:00,33.59,33.6,33.58,33.6,58900.0,18.636,18.6415,18.6304,18.6415,58900.0
2006-11-14 13:35:00,33.6,33.61,33.57,33.6,116100.0,18.6415,18.6471,18.6249,18.6415,116100.0
2006-11-14 13:40:00,33.6,33.6,33.59,33.6,66100.0,18.6415,18.6415,18.636,18.6415,66100.0
2006-11-14 13:45:00,33.59,33.6,33.59,33.6,65400.0,18.636,18.6415,18.636,18.6415,65400.0
2006-11-14 13:50:00,33.59,33.6,33.56,33.58,76100.0,18.636,18.6415,18.6193,18.6304,76100.0
2006-11-14 13:55:00,33.59,33.62,33.58,33.61,64200.0,18.636,18.6526,18.6304,18.6471,64200.0
2006-11-14 14:00:00,33.61,33.65,33.61,33.63,160200.0,18.6471,18.6693,18.6471,18.6582,160200.0
2006-11-14 14:05:00,33.63,33.67,33.62,33.67,106500.0,18.6582,18.6804,18.6526,18.6804,106500.0
2006-11-14 14:10:00,33.67,33.67,33.63,33.63,79900.0,18.6804,18.6804,18.6582,18.6582,79900.0
2006-11-14 14:15:00,33.64,33.64,33.59,33.6,99400.0,18.6637,18.6637,18.636,18.6415,99400.0
2006-11-14 14:20:00,33.6,33.61,33.59,33.6,187700.0,18.6415,18.6471,18.636,18.6415,187700.0
2006-11-14 14:25:00,33.6,33.61,33.59,33.6,51300.0,18.6415,18.6471,18.636,18.6415,51300.0
2006-11-14 14:30:00,33.6,33.61,33.59,33.6,65700.0,18.6415,18.6471,18.636,18.6415,65700.0
2006-11-14 14:35:00,33.6,33.62,33.59,33.62,100000.0,18.6415,18.6526,18.636,18.6526,100000.0
2006-11-14 14:40:00,33.62,33.7,33.62,33.69,195800.0,18.6526,18.697,18.6526,18.6915,195800.0
2006-11-14 14:45:00,33.69,33.79,33.68,33.76,193600.0,18.6915,18.747,18.6859,18.7303,193600.0
2006-11-14 14:50:00,33.76,33.76,33.74,33.75,132400.0,18.7303,18.7303,18.7192,18.7248,132400.0
2006-11-14 14:55:00,33.75,33.75,33.74,33.74,76800.0,18.7248,18.7248,18.7192,18.7192,76800.0
2006-11-14 15:00:00,33.74,33.79,33.74,33.78,117400.0,18.7192,18.747,18.7192,18.7414,117400.0
2006-11-14 15:05:00,33.78,33.78,33.75,33.77,130000.0,18.7414,18.7414,18.7248,18.7359,130000.0
2006-11-14 15:10:00,33.77,33.77,33.74,33.74,56800.0,18.7359,18.7359,18.7192,18.7192,56800.0
2006-11-14 15:15:00,33.75,33.75,33.71,33.72,87600.0,18.7248,18.7248,18.7026,18.7081,87600.0
2006-11-14 15:20:00,33.71,33.72,33.68,33.69,163000.0,18.7026,18.7081,18.6859,18.6915,163000.0
2006-11-14 15:25:00,33.7,33.7,33.65,33.65,112800.0,18.697,18.697,18.6693,18.6693,112800.0
2006-11-14 15:30:00,33.66,33.67,33.65,33.67,96600.0,18.6748,18.6804,18.6693,18.6804,96600.0
2006-11-14 15:35:00,33.67,33.7,33.67,33.69,190700.0,18.6804,18.697,18.6804,18.6915,190700.0
2006-11-14 15:40:00,33.7,33.71,33.68,33.69,108200.0,18.697,18.7026,18.6859,18.6915,108200.0
2006-11-14 15:45:00,33.7,33.7,33.67,33.67,164700.0,18.697,18.697,18.6804,18.6804,164700.0
2006-11-14 15:50:00,33.68,33.74,33.67,33.74,202600.0,18.6859,18.7192,18.6804,18.7192,202600.0
2006-11-14 15:55:00,33.74,33.76,33.72,33.74,200000.0,18.7192,18.7303,18.7081,18.7192,200000.0
2006-11-15 09:30:00,33.68,33.73,33.67,33.67,110700.0,18.6859,18.7137,18.6804,18.6804,110700.0
2006-11-15 09:35:00,33.67,33.75,33.67,33.73,46500.0,18.6804,18.7248,18.6804,18.7137,46500.0
2006-11-15 09:40:00,33.72,33.74,33.7,33.7,28900.0,18.7081,18.7192,18.697,18.697,28900.0
2006-11-15 09:45:00,33.69,33.71,33.69,33.7,26100.0,18.6915,18.7026,18.6915,18.697,26100.0
2006-11-15 09:50:00,33.7,33.7,33.66,33.66,54800.0,18.697,18.697,18.6748,18.6748,54800.0
2006-11-15 09:55:00,33.66,33.71,33.66,33.7,33300.0,18.6748,18.7026,18.6748,18.697,33300.0
2006-11-15 10:00:00,33.7,33.7,33.65,33.67,52100.0,18.697,18.697,18.6693,18.6804,52100.0
2006-11-15 10:05:00,33.66,33.68,33.66,33.67,53000.0,18.6748,18.6859,18.6748,18.6804,53000.0
2006-11-15 10:10:00,33.67,33.69,33.66,33.69,65800.0,18.6804,18.6915,18.6748,18.6915,65800.0
2006-11-15 10:15:00,33.69,33.72,33.69,33.7,60500.0,18.6915,18.7081,18.6915,18.697,60500.0
2006-11-15 10:20:00,33.7,33.71,33.7,33.71,82400.0,18.697,18.7026,18.697,18.7026,82400.0
2006-11-15 10:25:00,33.71,33.73,33.71,33.73,43600.0,18.7026,18.7137,18.7026,18.7137,43600.0
2006-11-15 10:30:00,33.72,33.73,33.71,33.71,76300.0,18.7081,18.7137,18.7026,18.7026,76300.0
2006-11-15 10:35:00,33.71,33.73,33.71,33.71,89900.0,18.7026,18.7137,18.7026,18.7026,89900.0
2006-11-15 10:40:00,33.71,33.72,33.71,33.72,49500.0,18.7026,18.7081,18.7026,18.7081,49500.0
2006-11-15 10:45:00,33.72,33.74,33.71,33.74,50400.0,18.7081,18.7192,18.7026,18.7192,50400.0
2006-11-15 10:50:00,33.74,33.77,33.73,33.76,58900.0,18.7192,18.7359,18.7137,18.7303,58900.0
2006-11-15 10:55:00,33.76,33.77,33.75,33.75,47700.0,18.7303,18.7359,18.7248,18.7248,47700.0
2006-11-15 11:00:00,33.75,33.76,33.67,33.73,45400.0,18.7248,18.7303,18.6804,18.7137,45400.0
2006-11-15 11:05:00,33.74,33.74,33.72,33.72,24300.0,18.7192,18.7192,18.7081,18.7081,24300.0
2006-11-15 11:10:00,33.73,33.73,33.72,33.73,21100.0,18.7137,18.7137,18.7081,18.7137,21100.0
2006-11-15 11:15:00,33.73,33.74,33.71,33.74,27800.0,18.7137,18.7192,18.7026,18.7192,27800.0
2006-11-15 11:20:00,33.74,33.75,33.72,33.75,34600.0,18.7192,18.7248,18.7081,18.7248,34600.0
2006-11-15 11:25:00,33.75,33.75,33.72,33.73,24400.0,18.7248,18.7248,18.7081,18.7137,24400.0
2006-11-15 11:30:00,33.73,33.73,33.71,33.72,31100.0,18.7137,18.7137,18.7026,18.7081,31100.0
2006-11-15 11:35:00,33.71,33.72,33.71,33.72,18800.0,18.7026,18.7081,18.7026,18.7081,18800.0
2006-11-15 11:40:00,33.71,33.72,33.7,33.7,22700.0,18.7026,18.7081,18.697,18.697,22700.0
2006-11-15 11:45:00,33.7,33.71,33.7,33.71,35200.0,18.697,18.7026,18.697,18.7026,35200.0
2006-11-15 11:50:00,33.72,33.72,33.71,33.71,18300.0,18.7081,18.7081,18.7026,18.7026,18300.0
2006-11-15 11:55:00,33.72,33.72,33.71,33.71,22600.0,18.7081,18.7081,18.7026,18.7026,22600.0
2006-11-15 12:00:00,33.71,33.72,33.71,33.71,26200.0,18.7026,18.7081,18.7026,18.7026,26200.0
2006-11-15 12:05:00,33.7,33.71,33.7,33.71,22700.0,18.697,18.7026,18.697,18.7026,22700.0
2006-11-15 12:10:00,33.71,33.72,33.7,33.71,86200.0,18.7026,18.7081,18.697,18.7026,86200.0
2006-11-15 12:15:00,33.71,33.71,33.7,33.71,38500.0,18.7026,18.7026,18.697,18.7026,38500.0
2006-11-15 12:20:00,33.7,33.71,33.7,33.7,30700.0,18.697,18.7026,18.697,18.697,30700.0
2006-11-15 12:25:00,33.71,33.71,33.7,33.71,45400.0,18.7026,18.7026,18.697,18.7026,45400.0
2006-11-15 12:30:00,33.71,33.71,33.7,33.71,32700.0,18.7026,18.7026,18.697,18.7026,32700.0
2006-11-15 12:35:00,33.71,33.74,33.7,33.73,82100.0,18.7026,18.7192,18.697,18.7137,82100.0
2006-11-15 12:40:00,33.74,33.76,33.73,33.75,55300.0,18.7192,18.7303,18.7137,18.7248,55300.0
2006-11-15 12:45:00,33.75,33.76,33.74,33.75,65800.0,18.7248,18.7303,18.7192,18.7248,65800.0
2006-11-15 12:50:00,33.76,33.76,33.74,33.74,28400.0,18.7303,18.7303,18.7192,18.7192,28400.0
2006-11-15 12:55:00,33.74,33.75,33.73,33.75,35400.0,18.7192,18.7248,18.7137,18.7248,35400.0
2006-11-15 13:00:00,33.74,33.76,33.74,33.76,77000.0,18.7192,18.7303,18.7192,18.7303,77000.0
2006-11-15 13:05:00,33.75,33.76,33.75,33.76,11000.0,18.7248,18.7303,18.7248,18.7303,11000.0
2006-11-15 13:10:00,33.76,33.76,33.73,33.75,9500.0,18.7303,18.7303,18.7137,18.7248,9500.0
2006-11-15 13:15:00,33.75,33.76,33.74,33.75,29400.0,18.7248,18.7303,18.7192,18.7248,29400.0
2006-11-15 13:20:00,33.76,33.76,33.74,33.74,23400.0,18.7303,18.7303,18.7192,18.7192,23400.0
2006-11-15 13:25:00,33.74,33.75,33.74,33.74,8500.0,18.7192,18.7248,18.7192,18.7192,8500.0
2006-11-15 13:30:00,33.74,33.75,33.74,33.75,26100.0,18.7192,18.7248,18.7192,18.7248,26100.0
2006-11-15 13:35:00,33.75,33.75,33.74,33.74,39800.0,18.7248,18.7248,18.7192,18.7192,39800.0
2006-11-15 13:40:00,33.74,33.75,33.74,33.74,12600.0,18.7192,18.7248,18.7192,18.7192,12600.0
2006-11-15 13:45:00,33.75,33.75,33.74,33.74,30500.0,18.7248,18.7248,18.7192,18.7192,30500.0
2006-11-15 13:50:00,33.74,33.75,33.72,33.72,85600.0,18.7192,18.7248,18.7081,18.7081,85600.0
2006-11-15 13:55:00,33.73,33.73,33.7,33.71,140700.0,18.7137,18.7137,18.697,18.7026,140700.0
2006-11-15 14:00:00,33.7,33.71,33.66,33.66,118200.0,18.697,18.7026,18.6748,18.6748,118200.0
2006-11-15 14:05:00,33.66,33.73,33.64,33.73,85700.0,18.6748,18.7137,18.6637,18.7137,85700.0
2006-11-15 14:10:00,33.72,33.72,33.71,33.72,38800.0,18.7081,18.7081,18.7026,18.7081,38800.0
2006-11-15 14:15:00,33.72,33.72,33.69,33.69,49900.0,18.7081,18.7081,18.6915,18.6915,49900.0
2006-11-15 14:20:00,33.69,33.7,33.68,33.7,60200.0,18.6915,18.697,18.6859,18.697,60200.0
2006-11-15 14:25:00,33.7,33.71,33.68,33.69,58700.0,18.697,18.7026,18.6859,18.6915,58700.0
2006-11-15 14:30:00,33.68,33.69,33.67,33.67,68600.0,18.6859,18.6915,18.6804,18.6804,68600.0
2006-11-15 14:35:00,33.67,33.69,33.66,33.67,73900.0,18.6804,18.6915,18.6748,18.6804,73900.0
2006-11-15 14:40:00,33.67,33.68,33.65,33.67,72100.0,18.6804,18.6859,18.6693,18.6804,72100.0
2006-11-15 14:45:00,33.67,33.7,33.67,33.7,44200.0,18.6804,18.697,18.6804,18.697,44200.0
2006-11-15 14:50:00,33.7,33.71,33.66,33.67,62300.0,18.697,18.7026,18.6748,18.6804,62300.0
2006-11-15 14:55:00,33.67,33.67,33.65,33.66,100000.0,18.6804,18.6804,18.6693,18.6748,100000.0
2006-11-15 15:00:00,33.66,33.67,33.65,33.66,36300.0,18.6748,18.6804,18.6693,18.6748,36300.0
2006-11-15 15:05:00,33.66,33.67,33.65,33.67,224000.0,18.6748,18.6804,18.6693,18.6804,224000.0
2006-11-15 15:10:00,33.67,33.69,33.66,33.69,57200.0,18.6804,18.6915,18.6748,18.6915,57200.0
2006-11-15 15:15:00,33.69,33.69,33.66,33.66,104500.0,18.6915,18.6915,18.6748,18.6748,104500.0
2006-11-15 15:20:00,33.66,33.67,33.66,33.66,66500.0,18.6748,18.6804,18.6748,18.6748,66500.0
2006-11-15 15:25:00,33.66,33.67,33.62,33.64,105500.0,18.6748,18.6804,18.6526,18.6637,105500.0
2006-11-15 15:30:00,33.65,33.65,33.64,33.65,107600.0,18.6693,18.6693,18.6637,18.6693,107600.0
2006-11-15 15:35:00,33.65,33.68,33.64,33.67,100200.0,18.6693,18.6859,18.6637,18.6804,100200.0
2006-11-15 15:40:00,33.67,33.67,33.64,33.64,90700.0,18.6804,18.6804,18.6637,18.6637,90700.0
2006-11-15 15:45:00,33.64,33.68,33.64,33.68,103400.0,18.6637,18.6859,18.6637,18.6859,103400.0
2006-11-15 15:50:00,33.68,33.71,33.67,33.71,109400.0,18.6859,18.7026,18.6804,18.7026,109400.0
2006-11-15 15:55:00,33.71,33.71,33.69,33.69,99200.0,18.7026,18.7026,18.6915,18.6915,99200.0
2006-11-16 09:30:00,33.75,33.76,33.71,33.74,127000.0,18.7248,18.7303,18.7026,18.7192,127000.0
2006-11-16 09:35:00,33.74,33.79,33.73,33.79,41000.0,18.7192,18.747,18.7137,18.747,41000.0
2006-11-16 09:40:00,33.78,33.84,33.75,33.82,73300.0,18.7414,18.7747,18.7248,18.7636,73300.0
2006-11-16 09:45:00,33.82,33.82,33.8,33.8,31100.0,18.7636,18.7636,18.7525,18.7525,31100.0
2006-11-16 09:50:00,33.81,33.85,33.79,33.85,48200.0,18.758,18.7802,18.747,18.7802,48200.0
2006-11-16 09:55:00,33.85,33.87,33.84,33.87,48600.0,18.7802,18.7913,18.7747,18.7913,48600.0
2006-11-16 10:00:00,33.87,33.87,33.85,33.86,46000.0,18.7913,18.7913,18.7802,18.7858,46000.0
2006-11-16 10:05:00,33.86,33.87,33.85,33.85,29700.0,18.7858,18.7913,18.7802,18.7802,29700.0
2006-11-16 10:10:00,33.85,33.86,33.85,33.86,72900.0,18.7802,18.7858,18.7802,18.7858,72900.0
2006-11-16 10:15:00,33.86,33.86,33.85,33.85,14600.0,18.7858,18.7858,18.7802,18.7802,14600.0
2006-11-16 10:20:00,33.86,33.88,33.85,33.87,61100.0,18.7858,18.7969,18.7802,18.7913,61100.0
2006-11-16 10:25:00,33.87,33.87,33.85,33.86,13800.0,18.7913,18.7913,18.7802,18.7858,13800.0
2006-11-16 10:30:00,33.86,33.86,33.84,33.86,76300.0,18.7858,18.7858,18.7747,18.7858,76300.0
2006-11-16 10:35:00,33.85,33.86,33.81,33.81,33600.0,18.7802,18.7858,18.758,18.758,33600.0
2006-11-16 10:40:00,33.81,33.82,33.79,33.82,73500.0,18.758,18.7636,18.747,18.7636,73500.0
2006-11-16 10:45:00,33.82,33.82,33.81,33.82,16900.0,18.7636,18.7636,18.758,18.7636,16900.0
2006-11-16 10:50:00,33.81,33.82,33.8,33.81,23400.0,18.758,18.7636,18.7525,18.758,23400.0
2006-11-16 10:55:00,33.81,33.84,33.81,33.82,54800.0,18.758,18.7747,18.758,18.7636,54800.0
2006-11-16 11:00:00,33.83,33.84,33.81,33.83,115200.0,18.7691,18.7747,18.758,18.7691,115200.0
2006-11-16 11:05:00,33.83,33.89,33.83,33.87,72600.0,18.7691,18.8024,18.7691,18.7913,72600.0
2006-11-16 11:10:00,33.87,33.91,33.87,33.89,70100.0,18.7913,18.8135,18.7913,18.8024,70100.0
2006-11-16 11:15:00,33.9,33.92,33.9,33.92,44100.0,18.808,18.8191,18.808,18.8191,44100.0
2006-11-16 11:20:00,33.92,33.92,33.91,33.91,20000.0,18.8191,18.8191,18.8135,18.8135,20000.0
2006-11-16 11:25:00,33.92,33.92,33.91,33.92,13900.0,18.8191,18.8191,18.8135,18.8191,13900.0
2006-11-16 11:30:00,33.92,33.92,33.9,33.9,10700.0,18.8191,18.8191,18.808,18.808,10700.0
2006-11-16 11:35:00,33.91,33.91,33.89,33.9,11300.0,18.8135,18.8135,18.8024,18.808,11300.0
2006-11-16 11:40:00,33.89,33.91,33.89,33.91,67000.0,18.8024,18.8135,18.8024,18.8135,67000.0
2006-11-16 11:45:00,33.91,33.94,33.9,33.94,26300.0,18.8135,18.8302,18.808,18.8302,26300.0
2006-11-16 11:50:00,33.93,33.94,33.89,33.89,24200.0,18.8246,18.8302,18.8024,18.8024,24200.0
2006-11-16 11:55:00,33.9,33.9,33.88,33.9,22900.0,18.808,18.808,18.7969,18.808,22900.0
2006-11-16 12:00:00,33.9,33.93,33.89,33.93,29600.0,18.808,18.8246,18.8024,18.8246,29600.0
2006-11-16 12:05:00,33.93,33.97,33.92,33.97,43300.0,18.8246,18.8468,18.8191,18.8468,43300.0
2006-11-16 12:10:00,33.97,33.97,33.96,33.97,26300.0,18.8468,18.8468,18.8413,18.8468,26300.0
2006-11-16 12:15:00,33.96,33.97,33.96,33.97,16700.0,18.8413,18.8468,18.8413,18.8468,16700.0
2006-11-16 12:20:00,33.96,33.97,33.93,33.94,19000.0,18.8413,18.8468,18.8246,18.8302,19000.0
2006-11-16 12:25:00,33.93,33.93,33.91,33.92,21300.0,18.8246,18.8246,18.8135,18.8191,21300.0
2006-11-16 12:30:00,33.91,33.92,33.9,33.9,16900.0,18.8135,18.8191,18.808,18.808,16900.0
2006-11-16 12:35:00,33.9,33.91,33.9,33.91,6400.0,18.808,18.8135,18.808,18.8135,6400.0
2006-11-16 12:40:00,33.9,33.91,33.9,33.91,3800.0,18.808,18.8135,18.808,18.8135,3800.0
2006-11-16 12:45:00,33.9,33.96,33.9,33.96,58600.0,18.808,18.8413,18.808,18.8413,58600.0
2006-11-16 12:50:00,33.95,33.97,33.94,33.97,31700.0,18.8357,18.8468,18.8302,18.8468,31700.0
2006-11-16 12:55:00,33.96,33.97,33.96,33.96,12000.0,18.8413,18.8468,18.8413,18.8413,12000.0
2006-11-16 13:00:00,33.97,33.97,33.94,33.94,13900.0,18.8468,18.8468,18.8302,18.8302,13900.0
2006-11-16 13:05:00,33.95,33.95,33.92,33.93,41600.0,18.8357,18.8357,18.8191,18.8246,41600.0
2006-11-16 13:10:00,33.93,33.95,33.92,33.95,63800.0,18.8246,18.8357,18.8191,18.8357,63800.0
2006-11-16 13:15:00,33.95,33.96,33.95,33.96,27700.0,18.8357,18.8413,18.8357,18.8413,27700.0
2006-11-16 13:20:00,33.96,33.98,33.95,33.97,71100.0,18.8413,18.8524,18.8357,18.8468,71100.0
2006-11-16 13:25:00,33.97,33.97,33.96,33.97,6300.0,18.8468,18.8468,18.8413,18.8468,6300.0
2006-11-16 13:30:00,33.96,34.0,33.96,33.99,100300.0,18.8413,18.8635,18.8413,18.8579,100300.0
2006-11-16 13:35:00,33.99,34.0,33.99,34.0,101000.0,18.8579,18.8635,18.8579,18.8635,101000.0
2006-11-16 13:40:00,34.0,34.0,33.99,34.0,52900.0,18.8635,18.8635,18.8579,18.8635,52900.0
2006-11-16 13:45:00,34.0,34.03,34.0,34.03,42600.0,18.8635,18.8801,18.8635,18.8801,42600.0
2006-11-16 13:50:00,34.03,34.05,34.02,34.04,81700.0,18.8801,18.8912,18.8746,18.8857,81700.0
2006-11-16 13:55:00,34.03,34.06,34.03,34.06,78300.0,18.8801,18.8967,18.8801,18.8967,78300.0
2006-11-16 14:00:00,34.06,34.06,34.02,34.03,65100.0,18.8967,18.8967,18.8746,18.8801,65100.0
2006-11-16 14:05:00,34.02,34.02,33.98,33.98,24000.0,18.8746,18.8746,18.8524,18.8524,24000.0
2006-11-16 14:10:00,33.99,33.99,33.98,33.98,5000.0,18.8579,18.8579,18.8524,18.8524,5000.0
2006-11-16 14:15:00,33.98,33.99,33.98,33.99,16300.0,18.8524,18.8579,18.8524,18.8579,16300.0
2006-11-16 14:20:00,33.99,33.99,33.97,33.97,25800.0,18.8579,18.8579,18.8468,18.8468,25800.0
2006-11-16 14:25:00,33.98,33.99,33.97,33.99,65300.0,18.8524,18.8579,18.8468,18.8579,65300.0
2006-11-16 14:30:00,33.99,33.99,33.98,33.98,11400.0,18.8579,18.8579,18.8524,18.8524,11400.0
2006-11-16 14:35:00,33.98,33.99,33.98,33.98,10900.0,18.8524,18.8579,18.8524,18.8524,10900.0
2006-11-16 14:40:00,33.98,33.99,33.98,33.99,26100.0,18.8524,18.8579,18.8524,18.8579,26100.0
2006-11-16 14:45:00,33.99,33.99,33.98,33.98,26000.0,18.8579,18.8579,18.8524,18.8524,26000.0
2006-11-16 14:50:00,33.98,33.99,33.97,33.98,40800.0,18.8524,18.8579,18.8468,18.8524,40800.0
2006-11-16 14:55:00,33.97,33.99,33.96,33.99,61800.0,18.8468,18.8579,18.8413,18.8579,61800.0
2006-11-16 15:00:00,33.98,33.99,33.96,33.99,44900.0,18.8524,18.8579,18.8413,18.8579,44900.0
2006-11-16 15:05:00,33.99,34.01,33.99,34.0,59100.0,18.8579,18.869,18.8579,18.8635,59100.0
2006-11-16 15:10:00,34.01,34.02,34.0,34.02,56200.0,18.869,18.8746,18.8635,18.8746,56200.0
2006-11-16 15:15:00,34.01,34.03,33.99,34.03,76800.0,18.869,18.8801,18.8579,18.8801,76800.0
2006-11-16 15:20:00,34.02,34.05,34.02,34.03,46400.0,18.8746,18.8912,18.8746,18.8801,46400.0
2006-11-16 15:25:00,34.03,34.03,34.0,34.0,76800.0,18.8801,18.8801,18.8635,18.8635,76800.0
2006-11-16 15:30:00,34.0,34.01,33.99,34.0,282000.0,18.8635,18.869,18.8579,18.8635,282000.0
2006-11-16 15:35:00,34.0,34.01,33.97,33.97,102700.0,18.8635,18.869,18.8468,18.8468,102700.0
2006-11-16 15:40:00,33.97,33.98,33.95,33.98,91600.0,18.8468,18.8524,18.8357,18.8524,91600.0
2006-11-16 15:45:00,33.98,34.0,33.97,34.0,129300.0,18.8524,18.8635,18.8468,18.8635,129300.0
2006-11-16 15:50:00,34.0,34.0,33.95,33.98,136300.0,18.8635,18.8635,18.8357,18.8524,136300.0
2006-11-16 15:55:00,33.98,33.99,33.96,33.97,96400.0,18.8524,18.8579,18.8413,18.8468,96400.0
2006-11-17 09:30:00,33.85,33.94,33.85,33.94,878700.0,18.7802,18.8302,18.7802,18.8302,878700.0
2006-11-17 09:35:00,33.94,33.96,33.91,33.91,32900.0,18.8302,18.8413,18.8135,18.8135,32900.0
2006-11-17 09:40:00,33.92,33.93,33.9,33.92,27600.0,18.8191,18.8246,18.808,18.8191,27600.0
2006-11-17 09:45:00,33.93,33.93,33.89,33.91,35900.0,18.8246,18.8246,18.8024,18.8135,35900.0
2006-11-17 09:50:00,33.91,33.95,33.9,33.93,20000.0,18.8135,18.8357,18.808,18.8246,20000.0
2006-11-17 09:55:00,33.93,33.94,33.89,33.9,25800.0,18.8246,18.8302,18.8024,18.808,25800.0
2006-11-17 10:00:00,33.9,33.91,33.89,33.9,21200.0,18.808,18.8135,18.8024,18.808,21200.0
2006-11-17 10:05:00,33.9,33.91,33.89,33.9,29600.0,18.808,18.8135,18.8024,18.808,29600.0
2006-11-17 10:10:00,33.9,33.91,33.9,33.9,18100.0,18.808,18.8135,18.808,18.808,18100.0
2006-11-17 10:15:00,33.9,33.91,33.89,33.89,69400.0,18.808,18.8135,18.8024,18.8024,69400.0
2006-11-17 10:20:00,33.9,33.9,33.88,33.88,42500.0,18.808,18.808,18.7969,18.7969,42500.0
2006-11-17 10:25:00,33.88,33.88,33.86,33.88,20500.0,18.7969,18.7969,18.7858,18.7969,20500.0
2006-11-17 10:30:00,33.88,33.9,33.88,33.89,28500.0,18.7969,18.808,18.7969,18.8024,28500.0
2006-11-17 10:35:00,33.9,33.91,33.89,33.9,27600.0,18.808,18.8135,18.8024,18.808,27600.0
2006-11-17 10:40:00,33.9,33.93,33.9,33.93,39500.0,18.808,18.8246,18.808,18.8246,39500.0
2006-11-17 10:45:00,33.92,33.93,33.91,33.91,18000.0,18.8191,18.8246,18.8135,18.8135,18000.0
2006-11-17 10:50:00,33.92,33.92,33.9,33.9,19100.0,18.8191,18.8191,18.808,18.808,19100.0
2006-11-17 10:55:00,33.91,33.91,33.89,33.91,78200.0,18.8135,18.8135,18.8024,18.8135,78200.0
2006-11-17 11:00:00,33.91,33.91,33.88,33.88,88200.0,18.8135,18.8135,18.7969,18.7969,88200.0
2006-11-17 11:05:00,33.89,33.89,33.85,33.86,44000.0,18.8024,18.8024,18.7802,18.7858,44000.0
2006-11-17 11:10:00,33.86,33.87,33.85,33.85,65100.0,18.7858,18.7913,18.7802,18.7802,65100.0
2006-11-17 11:15:00,33.85,33.87,33.85,33.86,60500.0,18.7802,18.7913,18.7802,18.7858,60500.0
2006-11-17 11:20:00,33.86,33.87,33.86,33.86,31300.0,18.7858,18.7913,18.7858,18.7858,31300.0
2006-11-17 11:25:00,33.86,33.9,33.86,33.89,46400.0,18.7858,18.808,18.7858,18.8024,46400.0
2006-11-17 11:30:00,33.89,33.89,33.86,33.87,19400.0,18.8024,18.8024,18.7858,18.7913,19400.0
2006-11-17 11:35:00,33.87,33.89,33.87,33.88,18300.0,18.7913,18.8024,18.7913,18.7969,18300.0
2006-11-17 11:40:00,33.88,33.89,33.87,33.87,80900.0,18.7969,18.8024,18.7913,18.7913,80900.0
2006-11-17 11:45:00,33.87,33.88,33.87,33.87,6100.0,18.7913,18.7969,18.7913,18.7913,6100.0
2006-11-17 11:50:00,33.88,33.88,33.87,33.87,56200.0,18.7969,18.7969,18.7913,18.7913,56200.0
2006-11-17 11:55:00,33.88,33.89,33.88,33.88,8700.0,18.7969,18.8024,18.7969,18.7969,8700.0
2006-11-17 12:00:00,33.88,33.9,33.87,33.9,20800.0,18.7969,18.808,18.7913,18.808,20800.0
2006-11-17 12:05:00,33.89,33.92,33.88,33.92,25300.0,18.8024,18.8191,18.7969,18.8191,25300.0
2006-11-17 12:10:00,33.92,33.93,33.92,33.92,17900.0,18.8191,18.8246,18.8191,18.8191,17900.0
2006-11-17 12:15:00,33.91,33.92,33.91,33.92,5200.0,18.8135,18.8191,18.8135,18.8191,5200.0
2006-11-17 12:20:00,33.92,33.92,33.9,33.9,9500.0,18.8191,18.8191,18.808,18.808,9500.0
2006-11-17 12:25:00,33.9,33.9,33.88,33.89,7200.0,18.808,18.808,18.7969,18.8024,7200.0
2006-11-17 12:30:00,33.89,33.94,33.88,33.94,38900.0,18.8024,18.8302,18.7969,18.8302,38900.0
2006-11-17 12:35:00,33.94,33.97,33.93,33.95,58400.0,18.8302,18.8468,18.8246,18.8357,58400.0
2006-11-17 12:40:00,33.95,33.96,33.94,33.96,49600.0,18.8357,18.8413,18.8302,18.8413,49600.0
2006-11-17 12:45:00,33.95,33.96,33.95,33.95,20300.0,18.8357,18.8413,18.8357,18.8357,20300.0
2006-11-17 12:50:00,33.95,33.96,33.95,33.95,19200.0,18.8357,18.8413,18.8357,18.8357,19200.0
2006-11-17 12:55:00,33.96,33.96,33.95,33.95,3800.0,18.8413,18.8413,18.8357,18.8357,3800.0
2006-11-17 13:00:00,33.95,33.96,33.94,33.94,29000.0,18.8357,18.8413,18.8302,18.8302,29000.0
2006-11-17 13:05:00,33.94,33.95,33.93,33.94,32400.0,18.8302,18.8357,18.8246,18.8302,32400.0
2006-11-17 13:10:00,33.93,33.94,33.92,33.92,18000.0,18.8246,18.8302,18.8191,18.8191,18000.0
2006-11-17 13:15:00,33.93,33.93,33.92,33.93,9400.0,18.8246,18.8246,18.8191,18.8246,9400.0
2006-11-17 13:20:00,33.92,33.93,33.92,33.92,9600.0,18.8191,18.8246,18.8191,18.8191,9600.0
2006-11-17 13:25:00,33.92,33.92,33.91,33.92,16200.0,18.8191,18.8191,18.8135,18.8191,16200.0
2006-11-17 13:30:00,33.92,33.92,33.91,33.92,8600.0,18.8191,18.8191,18.8135,18.8191,8600.0
2006-11-17 13:35:00,33.91,33.92,33.91,33.91,8600.0,18.8135,18.8191,18.8135,18.8135,8600.0
2006-11-17 13:40:00,33.91,33.92,33.91,33.92,9400.0,18.8135,18.8191,18.8135,18.8191,9400.0
2006-11-17 13:45:00,33.91,33.91,33.86,33.88,66800.0,18.8135,18.8135,18.7858,18.7969,66800.0
2006-11-17 13:50:00,33.88,33.88,33.87,33.88,13000.0,18.7969,18.7969,18.7913,18.7969,13000.0
2006-11-17 13:55:00,33.88,33.88,33.86,33.86,10500.0,18.7969,18.7969,18.7858,18.7858,10500.0
2006-11-17 14:00:00,33.86,33.86,33.83,33.83,29800.0,18.7858,18.7858,18.7691,18.7691,29800.0
2006-11-17 14:05:00,33.83,33.84,33.82,33.82,17500.0,18.7691,18.7747,18.7636,18.7636,17500.0
2006-11-17 14:10:00,33.82,33.85,33.81,33.84,42500.0,18.7636,18.7802,18.758,18.7747,42500.0
2006-11-17 14:15:00,33.84,33.86,33.84,33.86,35200.0,18.7747,18.7858,18.7747,18.7858,35200.0
2006-11-17 14:20:00,33.85,33.86,33.85,33.85,22200.0,18.7802,18.7858,18.7802,18.7802,22200.0
2006-11-17 14:25:00,33.86,33.86,33.85,33.85,7700.0,18.7858,18.7858,18.7802,18.7802,7700.0
2006-11-17 14:30:00,33.85,33.86,33.85,33.86,11400.0,18.7802,18.7858,18.7802,18.7858,11400.0
2006-11-17 14:35:00,33.85,33.86,33.85,33.86,16300.0,18.7802,18.7858,18.7802,18.7858,16300.0
2006-11-17 14:40:00,33.86,33.87,33.85,33.87,53400.0,18.7858,18.7913,18.7802,18.7913,53400.0
2006-11-17 14:45:00,33.87,33.92,33.87,33.9,68600.0,18.7913,18.8191,18.7913,18.808,68600.0
2006-11-17 14:50:00,33.9,33.9,33.88,33.89,20900.0,18.808,18.808,18.7969,18.8024,20900.0
2006-11-17 14:55:00,33.89,33.89,33.88,33.89,17600.0,18.8024,18.8024,18.7969,18.8024,17600.0
2006-11-17 15:00:00,33.88,33.9,33.88,33.89,28800.0,18.7969,18.808,18.7969,18.8024,28800.0
2006-11-17 15:05:00,33.89,33.92,33.89,33.91,52200.0,18.8024,18.8191,18.8024,18.8135,52200.0
2006-11-17 15:10:00,33.92,33.92,33.89,33.91,58000.0,18.8191,18.8191,18.8024,18.8135,58000.0
2006-11-17 15:15:00,33.91,33.92,33.9,33.91,33000.0,18.8135,18.8191,18.808,18.8135,33000.0
2006-11-17 15:20:00,33.9,33.92,33.9,33.92,49300.0,18.808,18.8191,18.808,18.8191,49300.0
2006-11-17 15:25:00,33.91,33.92,33.9,33.9,27500.0,18.8135,18.8191,18.808,18.808,27500.0
2006-11-17 15:30:00,33.91,33.92,33.9,33.91,83800.0,18.8135,18.8191,18.808,18.8135,83800.0
2006-11-17 15:35:00,33.9,33.91,33.88,33.89,56600.0,18.808,18.8135,18.7969,18.8024,56600.0
2006-11-17 15:40:00,33.89,33.91,33.89,33.91,111500.0,18.8024,18.8135,18.8024,18.8135,111500.0
2006-11-17 15:45:00,33.91,33.91,33.9,33.9,34000.0,18.8135,18.8135,18.808,18.808,34000.0
2006-11-17 15:50:00,33.9,33.92,33.9,33.91,74300.0,18.808,18.8191,18.808,18.8135,74300.0
2006-11-17 15:55:00,33.91,33.92,33.9,33.91,118600.0,18.8135,18.8191,18.808,18.8135,118600.0
2006-11-20 09:30:00,33.91,34.12,33.87,33.91,108000.0,18.8135,18.93,18.7913,18.8135,108000.0
2006-11-20 09:35:00,33.9,33.94,33.86,33.88,38600.0,18.808,18.8302,18.7858,18.7969,38600.0
2006-11-20 09:40:00,33.89,33.99,33.88,33.94,67600.0,18.8024,18.8579,18.7969,18.8302,67600.0
2006-11-20 09:45:00,33.94,33.98,33.92,33.96,21300.0,18.8302,18.8524,18.8191,18.8413,21300.0
2006-11-20 09:50:00,33.97,33.97,33.93,33.95,34500.0,18.8468,18.8468,18.8246,18.8357,34500.0
2006-11-20 09:55:00,33.96,33.99,33.95,33.99,30700.0,18.8413,18.8579,18.8357,18.8579,30700.0
2006-11-20 10:00:00,33.99,34.0,33.98,33.99,23100.0,18.8579,18.8635,18.8524,18.8579,23100.0
2006-11-20 10:05:00,33.98,34.03,33.98,34.03,52000.0,18.8524,18.8801,18.8524,18.8801,52000.0
2006-11-20 10:10:00,34.02,34.03,34.01,34.01,56900.0,18.8746,18.8801,18.869,18.869,56900.0
2006-11-20 10:15:00,34.0,34.01,34.0,34.01,23600.0,18.8635,18.869,18.8635,18.869,23600.0
2006-11-20 10:20:00,34.01,34.01,34.0,34.01,26800.0,18.869,18.869,18.8635,18.869,26800.0
2006-11-20 10:25:00,34.01,34.01,33.98,33.98,24700.0,18.869,18.869,18.8524,18.8524,24700.0
2006-11-20 10:30:00,33.98,34.0,33.98,33.98,32400.0,18.8524,18.8635,18.8524,18.8524,32400.0
2006-11-20 10:35:00,33.99,34.0,33.98,34.0,15500.0,18.8579,18.8635,18.8524,18.8635,15500.0
2006-11-20 10:40:00,34.0,34.02,33.99,34.0,33700.0,18.8635,18.8746,18.8579,18.8635,33700.0
2006-11-20 10:45:00,34.0,34.01,34.0,34.01,26900.0,18.8635,18.869,18.8635,18.869,26900.0
2006-11-20 10:50:00,34.01,34.01,34.0,34.01,17600.0,18.869,18.869,18.8635,18.869,17600.0
2006-11-20 10:55:00,34.01,34.03,34.01,34.03,24700.0,18.869,18.8801,18.869,18.8801,24700.0
2006-11-20 11:00:00,34.03,34.03,34.01,34.02,26200.0,18.8801,18.8801,18.869,18.8746,26200.0
2006-11-20 11:05:00,34.01,34.01,33.99,34.0,12500.0,18.869,18.869,18.8579,18.8635,12500.0
2006-11-20 11:10:00,33.99,34.0,33.96,33.96,21000.0,18.8579,18.8635,18.8413,18.8413,21000.0
2006-11-20 11:15:00,33.97,33.98,33.96,33.97,35500.0,18.8468,18.8524,18.8413,18.8468,35500.0
2006-11-20 11:20:00,33.97,33.98,33.95,33.97,17500.0,18.8468,18.8524,18.8357,18.8468,17500.0
2006-11-20 11:25:00,33.96,33.98,33.96,33.98,34000.0,18.8413,18.8524,18.8413,18.8524,34000.0
2006-11-20 11:30:00,33.98,33.98,33.97,33.98,12900.0,18.8524,18.8524,18.8468,18.8524,12900.0
2006-11-20 11:35:00,33.98,33.99,33.97,33.97,39100.0,18.8524,18.8579,18.8468,18.8468,39100.0
2006-11-20 11:40:00,33.97,33.97,33.95,33.95,17100.0,18.8468,18.8468,18.8357,18.8357,17100.0
2006-11-20 11:45:00,33.95,33.97,33.95,33.97,32000.0,18.8357,18.8468,18.8357,18.8468,32000.0
2006-11-20 11:50:00,33.96,33.98,33.96,33.98,11400.0,18.8413,18.8524,18.8413,18.8524,11400.0
2006-11-20 11:55:00,33.98,33.99,33.97,33.98,16000.0,18.8524,18.8579,18.8468,18.8524,16000.0
2006-11-20 12:00:00,33.97,33.99,33.97,33.99,24800.0,18.8468,18.8579,18.8468,18.8579,24800.0
2006-11-20 12:05:00,33.99,34.01,33.98,34.01,21200.0,18.8579,18.869,18.8524,18.869,21200.0
2006-11-20 12:10:00,34.0,34.01,34.0,34.01,28300.0,18.8635,18.869,18.8635,18.869,28300.0
2006-11-20 12:15:00,34.01,34.03,34.0,34.03,17800.0,18.869,18.8801,18.8635,18.8801,17800.0
2006-11-20 12:20:00,34.02,34.02,34.0,34.01,53500.0,18.8746,18.8746,18.8635,18.869,53500.0
2006-11-20 12:25:00,34.02,34.02,34.0,34.0,40700.0,18.8746,18.8746,18.8635,18.8635,40700.0
2006-11-20 12:30:00,34.0,34.01,33.98,34.01,71800.0,18.8635,18.869,18.8524,18.869,71800.0
2006-11-20 12:35:00,34.01,34.02,34.0,34.02,26000.0,18.869,18.8746,18.8635,18.8746,26000.0
2006-11-20 12:40:00,34.02,34.02,34.0,34.01,44600.0,18.8746,18.8746,18.8635,18.869,44600.0
2006-11-20 12:45:00,34.01,34.03,34.0,34.02,33800.0,18.869,18.8801,18.8635,18.8746,33800.0
2006-11-20 12:50:00,34.02,34.03,34.01,34.01,48900.0,18.8746,18.8801,18.869,18.869,48900.0
2006-11-20 12:55:00,34.02,34.04,34.01,34.04,41500.0,18.8746,18.8857,18.869,18.8857,41500.0
2006-11-20 13:00:00,34.04,34.04,34.03,34.04,22000.0,18.8857,18.8857,18.8801,18.8857,22000.0
2006-11-20 13:05:00,34.03,34.05,34.03,34.05,8800.0,18.8801,18.8912,18.8801,18.8912,8800.0
2006-11-20 13:10:00,34.05,34.05,34.04,34.04,22300.0,18.8912,18.8912,18.8857,18.8857,22300.0
2006-11-20 13:15:00,34.04,34.05,34.02,34.03,17400.0,18.8857,18.8912,18.8746,18.8801,17400.0
2006-11-20 13:20:00,34.03,34.03,34.02,34.03,8400.0,18.8801,18.8801,18.8746,18.8801,8400.0
2006-11-20 13:25:00,34.03,34.05,34.02,34.04,22700.0,18.8801,18.8912,18.8746,18.8857,22700.0
2006-11-20 13:30:00,34.05,34.05,34.03,34.03,21900.0,18.8912,18.8912,18.8801,18.8801,21900.0
2006-11-20 13:35:00,34.04,34.05,34.01,34.02,49500.0,18.8857,18.8912,18.869,18.8746,49500.0
2006-11-20 13:40:00,34.02,34.03,34.01,34.02,43400.0,18.8746,18.8801,18.869,18.8746,43400.0
2006-11-20 13:45:00,34.03,34.03,34.01,34.02,66200.0,18.8801,18.8801,18.869,18.8746,66200.0
2006-11-20 13:50:00,34.02,34.03,33.99,33.99,65500.0,18.8746,18.8801,18.8579,18.8579,65500.0
2006-11-20 13:55:00,34.0,34.01,34.0,34.01,48900.0,18.8635,18.869,18.8635,18.869,48900.0
2006-11-20 14:00:00,34.0,34.02,34.0,34.01,43900.0,18.8635,18.8746,18.8635,18.869,43900.0
2006-11-20 14:05:00,34.01,34.02,34.0,34.01,13800.0,18.869,18.8746,18.8635,18.869,13800.0
2006-11-20 14:10:00,34.01,34.01,34.0,34.01,5000.0,18.869,18.869,18.8635,18.869,5000.0
2006-11-20 14:15:00,34.0,34.01,33.98,33.99,34500.0,18.8635,18.869,18.8524,18.8579,34500.0
2006-11-20 14:20:00,33.99,34.0,33.98,33.98,50800.0,18.8579,18.8635,18.8524,18.8524,50800.0
2006-11-20 14:25:00,33.99,33.99,33.95,33.96,48700.0,18.8579,18.8579,18.8357,18.8413,48700.0
2006-11-20 14:30:00,33.96,33.97,33.95,33.96,65900.0,18.8413,18.8468,18.8357,18.8413,65900.0
2006-11-20 14:35:00,33.97,33.97,33.94,33.97,79400.0,18.8468,18.8468,18.8302,18.8468,79400.0
2006-11-20 14:40:00,33.96,33.97,33.95,33.96,61100.0,18.8413,18.8468,18.8357,18.8413,61100.0
2006-11-20 14:45:00,33.97,33.97,33.96,33.97,19500.0,18.8468,18.8468,18.8413,18.8468,19500.0
2006-11-20 14:50:00,33.96,33.99,33.96,33.99,43500.0,18.8413,18.8579,18.8413,18.8579,43500.0
2006-11-20 14:55:00,33.99,34.01,33.99,34.01,30700.0,18.8579,18.869,18.8579,18.869,30700.0
2006-11-20 15:00:00,34.0,34.01,34.0,34.01,22300.0,18.8635,18.869,18.8635,18.869,22300.0
2006-11-20 15:05:00,34.01,34.01,34.0,34.01,13500.0,18.869,18.869,18.8635,18.869,13500.0
2006-11-20 15:10:00,34.0,34.01,34.0,34.0,13100.0,18.8635,18.869,18.8635,18.8635,13100.0
2006-11-20 15:15:00,34.0,34.01,34.0,34.01,14800.0,18.8635,18.869,18.8635,18.869,14800.0
2006-11-20 15:20:00,34.0,34.01,34.0,34.01,61300.0,18.8635,18.869,18.8635,18.869,61300.0
2006-11-20 15:25:00,34.01,34.01,33.99,33.99,88100.0,18.869,18.869,18.8579,18.8579,88100.0
2006-11-20 15:30:00,34.0,34.03,33.99,34.03,55800.0,18.8635,18.8801,18.8579,18.8801,55800.0
2006-11-20 15:35:00,34.02,34.03,34.01,34.01,31800.0,18.8746,18.8801,18.869,18.869,31800.0
2006-11-20 15:40:00,34.02,34.02,34.0,34.01,90400.0,18.8746,18.8746,18.8635,18.869,90400.0
2006-11-20 15:45:00,34.01,34.01,34.0,34.0,46900.0,18.869,18.869,18.8635,18.8635,46900.0
2006-11-20 15:50:00,34.01,34.01,34.0,34.0,39900.0,18.869,18.869,18.8635,18.8635,39900.0
2006-11-20 15:55:00,34.01,34.02,34.0,34.02,98000.0,18.869,18.8746,18.8635,18.8746,98000.0
2006-11-21 09:30:00,34.02,34.02,33.91,33.93,61600.0,18.8746,18.8746,18.8135,18.8246,61600.0
2006-11-21 09:35:00,33.93,33.97,33.92,33.97,16600.0,18.8246,18.8468,18.8191,18.8468,16600.0
2006-11-21 09:40:00,33.96,33.98,33.93,33.96,45100.0,18.8413,18.8524,18.8246,18.8413,45100.0
2006-11-21 09:45:00,33.97,33.99,33.96,33.97,35400.0,18.8468,18.8579,18.8413,18.8468,35400.0
2006-11-21 09:50:00,33.97,33.98,33.92,33.93,26000.0,18.8468,18.8524,18.8191,18.8246,26000.0
2006-11-21 09:55:00,33.92,33.92,33.88,33.88,16100.0,18.8191,18.8191,18.7969,18.7969,16100.0
2006-11-21 10:00:00,33.89,33.93,33.88,33.9,29800.0,18.8024,18.8246,18.7969,18.808,29800.0
2006-11-21 10:05:00,33.9,33.96,33.9,33.93,38000.0,18.808,18.8413,18.808,18.8246,38000.0
2006-11-21 10:10:00,33.94,33.97,33.93,33.96,42000.0,18.8302,18.8468,18.8246,18.8413,42000.0
2006-11-21 10:15:00,33.96,33.98,33.95,33.98,46500.0,18.8413,18.8524,18.8357,18.8524,46500.0
2006-11-21 10:20:00,33.98,33.98,33.97,33.97,32300.0,18.8524,18.8524,18.8468,18.8468,32300.0
2006-11-21 10:25:00,33.97,33.98,33.97,33.98,76000.0,18.8468,18.8524,18.8468,18.8524,76000.0
2006-11-21 10:30:00,33.97,33.99,33.97,33.98,35800.0,18.8468,18.8579,18.8468,18.8524,35800.0
2006-11-21 10:35:00,33.98,33.98,33.95,33.95,37600.0,18.8524,18.8524,18.8357,18.8357,37600.0
2006-11-21 10:40:00,33.95,33.97,33.94,33.94,94100.0,18.8357,18.8468,18.8302,18.8302,94100.0
2006-11-21 10:45:00,33.94,33.94,33.93,33.94,37700.0,18.8302,18.8302,18.8246,18.8302,37700.0
2006-11-21 10:50:00,33.94,33.94,33.91,33.91,20700.0,18.8302,18.8302,18.8135,18.8135,20700.0
2006-11-21 10:55:00,33.91,33.92,33.91,33.91,6600.0,18.8135,18.8191,18.8135,18.8135,6600.0
2006-11-21 11:00:00,33.91,33.94,33.91,33.94,54300.0,18.8135,18.8302,18.8135,18.8302,54300.0
2006-11-21 11:05:00,33.94,33.96,33.91,33.96,60000.0,18.8302,18.8413,18.8135,18.8413,60000.0
2006-11-21 11:10:00,33.96,33.98,33.92,33.96,62000.0,18.8413,18.8524,18.8191,18.8413,62000.0
2006-11-21 11:15:00,33.96,33.97,33.92,33.95,58500.0,18.8413,18.8468,18.8191,18.8357,58500.0
2006-11-21 11:20:00,33.95,33.97,33.92,33.97,68900.0,18.8357,18.8468,18.8191,18.8468,68900.0
2006-11-21 11:25:00,33.96,33.97,33.96,33.97,20700.0,18.8413,18.8468,18.8413,18.8468,20700.0
2006-11-21 11:30:00,33.96,33.97,33.95,33.96,27600.0,18.8413,18.8468,18.8357,18.8413,27600.0
2006-11-21 11:35:00,33.96,33.97,33.96,33.96,7600.0,18.8413,18.8468,18.8413,18.8413,7600.0
2006-11-21 11:40:00,33.97,33.97,33.96,33.96,8700.0,18.8468,18.8468,18.8413,18.8413,8700.0
2006-11-21 11:45:00,33.96,33.97,33.96,33.96,14900.0,18.8413,18.8468,18.8413,18.8413,14900.0
2006-11-21 11:50:00,33.97,33.97,33.96,33.97,33800.0,18.8468,18.8468,18.8413,18.8468,33800.0
2006-11-21 11:55:00,33.96,33.97,33.96,33.97,18300.0,18.8413,18.8468,18.8413,18.8468,18300.0
2006-11-21 12:00:00,33.97,33.97,33.96,33.96,18400.0,18.8468,18.8468,18.8413,18.8413,18400.0
2006-11-21 12:05:00,33.97,33.97,33.96,33.97,60500.0,18.8468,18.8468,18.8413,18.8468,60500.0
2006-11-21 12:10:00,33.97,33.97,33.95,33.96,39300.0,18.8468,18.8468,18.8357,18.8413,39300.0
2006-11-21 12:15:00,33.97,33.97,33.95,33.96,15200.0,18.8468,18.8468,18.8357,18.8413,15200.0
2006-11-21 12:20:00,33.96,33.99,33.96,33.99,91900.0,18.8413,18.8579,18.8413,18.8579,91900.0
2006-11-21 12:25:00,33.99,34.0,33.99,33.99,136400.0,18.8579,18.8635,18.8579,18.8579,136400.0
2006-11-21 12:30:00,33.99,34.0,33.97,34.0,80800.0,18.8579,18.8635,18.8468,18.8635,80800.0
2006-11-21 12:35:00,33.99,34.0,33.99,34.0,10400.0,18.8579,18.8635,18.8579,18.8635,10400.0
2006-11-21 12:40:00,34.0,34.0,33.99,33.99,8200.0,18.8635,18.8635,18.8579,18.8579,8200.0
2006-11-21 12:45:00,34.0,34.0,33.99,33.99,6600.0,18.8635,18.8635,18.8579,18.8579,6600.0
2006-11-21 12:50:00,34.0,34.0,33.99,34.0,9600.0,18.8635,18.8635,18.8579,18.8635,9600.0
2006-11-21 12:55:00,33.99,33.99,33.98,33.98,12800.0,18.8579,18.8579,18.8524,18.8524,12800.0
2006-11-21 13:00:00,33.98,33.99,33.98,33.99,12700.0,18.8524,18.8579,18.8524,18.8579,12700.0
2006-11-21 13:05:00,33.98,33.99,33.98,33.98,49600.0,18.8524,18.8579,18.8524,18.8524,49600.0
2006-11-21 13:10:00,33.98,33.99,33.98,33.98,15600.0,18.8524,18.8579,18.8524,18.8524,15600.0
2006-11-21 13:15:00,33.98,33.99,33.98,33.99,8400.0,18.8524,18.8579,18.8524,18.8579,8400.0
2006-11-21 13:20:00,33.98,33.99,33.97,33.97,34700.0,18.8524,18.8579,18.8468,18.8468,34700.0
2006-11-21 13:25:00,33.98,33.98,33.95,33.95,21800.0,18.8524,18.8524,18.8357,18.8357,21800.0
2006-11-21 13:30:00,33.95,33.96,33.95,33.95,6900.0,18.8357,18.8413,18.8357,18.8357,6900.0
2006-11-21 13:35:00,33.96,33.96,33.95,33.95,6900.0,18.8413,18.8413,18.8357,18.8357,6900.0
2006-11-21 13:40:00,33.96,33.96,33.95,33.96,99300.0,18.8413,18.8413,18.8357,18.8413,99300.0
2006-11-21 13:45:00,33.96,33.96,33.95,33.96,8100.0,18.8413,18.8413,18.8357,18.8413,8100.0
2006-11-21 13:50:00,33.96,33.96,33.95,33.95,53000.0,18.8413,18.8413,18.8357,18.8357,53000.0
2006-11-21 13:55:00,33.96,33.96,33.94,33.94,37200.0,18.8413,18.8413,18.8302,18.8302,37200.0
2006-11-21 14:00:00,33.94,33.95,33.94,33.95,64500.0,18.8302,18.8357,18.8302,18.8357,64500.0
2006-11-21 14:05:00,33.95,33.95,33.93,33.95,16400.0,18.8357,18.8357,18.8246,18.8357,16400.0
2006-11-21 14:10:00,33.94,33.95,33.94,33.94,17300.0,18.8302,18.8357,18.8302,18.8302,17300.0
2006-11-21 14:15:00,33.94,33.95,33.93,33.93,24900.0,18.8302,18.8357,18.8246,18.8246,24900.0
2006-11-21 14:20:00,33.93,33.95,33.93,33.93,35600.0,18.8246,18.8357,18.8246,18.8246,35600.0
2006-11-21 14:25:00,33.94,33.94,33.93,33.93,13500.0,18.8302,18.8302,18.8246,18.8246,13500.0
2006-11-21 14:30:00,33.94,33.95,33.94,33.94,76300.0,18.8302,18.8357,18.8302,18.8302,76300.0
2006-11-21 14:35:00,33.94,33.95,33.94,33.94,9400.0,18.8302,18.8357,18.8302,18.8302,9400.0
2006-11-21 14:40:00,33.94,33.95,33.94,33.95,10600.0,18.8302,18.8357,18.8302,18.8357,10600.0
2006-11-21 14:45:00,33.94,33.95,33.94,33.95,15500.0,18.8302,18.8357,18.8302,18.8357,15500.0
2006-11-21 14:50:00,33.94,33.95,33.94,33.94,19300.0,18.8302,18.8357,18.8302,18.8302,19300.0
2006-11-21 14:55:00,33.94,33.95,33.94,33.94,16600.0,18.8302,18.8357,18.8302,18.8302,16600.0
2006-11-21 15:00:00,33.95,33.95,33.94,33.94,12500.0,18.8357,18.8357,18.8302,18.8302,12500.0
2006-11-21 15:05:00,33.95,33.95,33.94,33.95,18700.0,18.8357,18.8357,18.8302,18.8357,18700.0
2006-11-21 15:10:00,33.95,33.96,33.94,33.96,113600.0,18.8357,18.8413,18.8302,18.8413,113600.0
2006-11-21 15:15:00,33.95,33.96,33.95,33.96,25100.0,18.8357,18.8413,18.8357,18.8413,25100.0
2006-11-21 15:20:00,33.96,33.96,33.95,33.95,40600.0,18.8413,18.8413,18.8357,18.8357,40600.0
2006-11-21 15:25:00,33.95,33.96,33.94,33.94,34900.0,18.8357,18.8413,18.8302,18.8302,34900.0
2006-11-21 15:30:00,33.95,33.95,33.94,33.95,65800.0,18.8357,18.8357,18.8302,18.8357,65800.0
2006-11-21 15:35:00,33.95,33.96,33.94,33.95,38900.0,18.8357,18.8413,18.8302,18.8357,38900.0
2006-11-21 15:40:00,33.96,33.97,33.92,33.92,138100.0,18.8413,18.8468,18.8191,18.8191,138100.0
2006-11-21 15:45:00,33.92,33.93,33.89,33.89,161400.0,18.8191,18.8246,18.8024,18.8024,161400.0
2006-11-21 15:50:00,33.89,33.95,33.89,33.93,291200.0,18.8024,18.8357,18.8024,18.8246,291200.0
2006-11-21 15:55:00,33.93,33.93,33.89,33.93,213900.0,18.8246,18.8246,18.8024,18.8246,213900.0
2006-11-22 09:30:00,33.9,33.9,33.87,33.88,43700.0,18.808,18.808,18.7913,18.7969,43700.0
2006-11-22 09:35:00,33.88,33.95,33.88,33.93,30200.0,18.7969,18.8357,18.7969,18.8246,30200.0
2006-11-22 09:40:00,33.94,34.0,33.94,33.98,103500.0,18.8302,18.8635,18.8302,18.8524,103500.0
2006-11-22 09:45:00,33.98,33.99,33.96,33.98,35600.0,18.8524,18.8579,18.8413,18.8524,35600.0
2006-11-22 09:50:00,33.98,33.99,33.95,33.99,19600.0,18.8524,18.8579,18.8357,18.8579,19600.0
2006-11-22 09:55:00,33.99,34.0,33.96,33.98,51700.0,18.8579,18.8635,18.8413,18.8524,51700.0
2006-11-22 10:00:00,33.99,33.99,33.98,33.98,15600.0,18.8579,18.8579,18.8524,18.8524,15600.0
2006-11-22 10:05:00,33.98,33.99,33.96,33.97,41800.0,18.8524,18.8579,18.8413,18.8468,41800.0
2006-11-22 10:10:00,33.98,33.98,33.95,33.96,22700.0,18.8524,18.8524,18.8357,18.8413,22700.0
2006-11-22 10:15:00,33.95,33.95,33.9,33.91,21800.0,18.8357,18.8357,18.808,18.8135,21800.0
2006-11-22 10:20:00,33.91,33.91,33.86,33.86,35200.0,18.8135,18.8135,18.7858,18.7858,35200.0
2006-11-22 10:25:00,33.86,33.87,33.83,33.86,54400.0,18.7858,18.7913,18.7691,18.7858,54400.0
2006-11-22 10:30:00,33.87,33.89,33.87,33.88,40500.0,18.7913,18.8024,18.7913,18.7969,40500.0
2006-11-22 10:35:00,33.88,33.91,33.88,33.91,29800.0,18.7969,18.8135,18.7969,18.8135,29800.0
2006-11-22 10:40:00,33.91,33.95,33.91,33.94,19200.0,18.8135,18.8357,18.8135,18.8302,19200.0
2006-11-22 10:45:00,33.94,33.95,33.93,33.95,24700.0,18.8302,18.8357,18.8246,18.8357,24700.0
2006-11-22 10:50:00,33.95,33.96,33.94,33.96,41200.0,18.8357,18.8413,18.8302,18.8413,41200.0
2006-11-22 10:55:00,33.96,33.96,33.94,33.94,65500.0,18.8413,18.8413,18.8302,18.8302,65500.0
2006-11-22 11:00:00,33.95,33.95,33.94,33.94,22100.0,18.8357,18.8357,18.8302,18.8302,22100.0
2006-11-22 11:05:00,33.94,33.95,33.94,33.95,16300.0,18.8302,18.8357,18.8302,18.8357,16300.0
2006-11-22 11:10:00,33.95,33.95,33.93,33.93,64500.0,18.8357,18.8357,18.8246,18.8246,64500.0
2006-11-22 11:15:00,33.93,33.93,33.9,33.9,26000.0,18.8246,18.8246,18.808,18.808,26000.0
2006-11-22 11:20:00,33.9,33.91,33.89,33.89,16300.0,18.808,18.8135,18.8024,18.8024,16300.0
2006-11-22 11:25:00,33.9,33.9,33.88,33.88,19200.0,18.808,18.808,18.7969,18.7969,19200.0
2006-11-22 11:30:00,33.88,33.89,33.85,33.87,45700.0,18.7969,18.8024,18.7802,18.7913,45700.0
2006-11-22 11:35:00,33.86,33.87,33.84,33.85,45500.0,18.7858,18.7913,18.7747,18.7802,45500.0
2006-11-22 11:40:00,33.86,33.86,33.85,33.86,14900.0,18.7858,18.7858,18.7802,18.7858,14900.0
2006-11-22 11:45:00,33.86,33.87,33.85,33.86,27100.0,18.7858,18.7913,18.7802,18.7858,27100.0
2006-11-22 11:50:00,33.86,33.87,33.84,33.84,17000.0,18.7858,18.7913,18.7747,18.7747,17000.0
2006-11-22 11:55:00,33.85,33.85,33.82,33.83,65300.0,18.7802,18.7802,18.7636,18.7691,65300.0
2006-11-22 12:00:00,33.83,33.83,33.8,33.8,28100.0,18.7691,18.7691,18.7525,18.7525,28100.0
2006-11-22 12:05:00,33.8,33.83,33.8,33.83,17500.0,18.7525,18.7691,18.7525,18.7691,17500.0
2006-11-22 12:10:00,33.83,33.83,33.82,33.83,18700.0,18.7691,18.7691,18.7636,18.7691,18700.0
2006-11-22 12:15:00,33.82,33.83,33.81,33.81,21600.0,18.7636,18.7691,18.758,18.758,21600.0
2006-11-22 12:20:00,33.81,33.81,33.8,33.81,15300.0,18.758,18.758,18.7525,18.758,15300.0
2006-11-22 12:25:00,33.81,33.81,33.78,33.78,15900.0,18.758,18.758,18.7414,18.7414,15900.0
2006-11-22 12:30:00,33.79,33.8,33.77,33.8,25900.0,18.747,18.7525,18.7359,18.7525,25900.0
2006-11-22 12:35:00,33.8,33.8,33.78,33.78,7300.0,18.7525,18.7525,18.7414,18.7414,7300.0
2006-11-22 12:40:00,33.78,33.79,33.78,33.78,8400.0,18.7414,18.747,18.7414,18.7414,8400.0
2006-11-22 12:45:00,33.78,33.78,33.76,33.76,25100.0,18.7414,18.7414,18.7303,18.7303,25100.0
2006-11-22 12:50:00,33.76,33.79,33.75,33.78,37200.0,18.7303,18.747,18.7248,18.7414,37200.0
2006-11-22 12:55:00,33.78,33.79,33.77,33.77,11600.0,18.7414,18.747,18.7359,18.7359,11600.0
2006-11-22 13:00:00,33.78,33.78,33.76,33.76,13700.0,18.7414,18.7414,18.7303,18.7303,13700.0
2006-11-22 13:05:00,33.77,33.77,33.76,33.76,32300.0,18.7359,18.7359,18.7303,18.7303,32300.0
2006-11-22 13:10:00,33.76,33.77,33.75,33.75,29600.0,18.7303,18.7359,18.7248,18.7248,29600.0
2006-11-22 13:15:00,33.75,33.76,33.74,33.75,17400.0,18.7248,18.7303,18.7192,18.7248,17400.0
2006-11-22 13:20:00,33.75,33.75,33.74,33.74,13600.0,18.7248,18.7248,18.7192,18.7192,13600.0
2006-11-22 13:25:00,33.74,33.75,33.74,33.74,5700.0,18.7192,18.7248,18.7192,18.7192,5700.0
2006-11-22 13:30:00,33.75,33.75,33.74,33.74,6700.0,18.7248,18.7248,18.7192,18.7192,6700.0
2006-11-22 13:35:00,33.74,33.75,33.74,33.75,17200.0,18.7192,18.7248,18.7192,18.7248,17200.0
2006-11-22 13:40:00,33.75,33.75,33.74,33.74,19000.0,18.7248,18.7248,18.7192,18.7192,19000.0
2006-11-22 13:45:00,33.74,33.74,33.72,33.72,24800.0,18.7192,18.7192,18.7081,18.7081,24800.0
2006-11-22 13:50:00,33.72,33.73,33.68,33.68,48300.0,18.7081,18.7137,18.6859,18.6859,48300.0
2006-11-22 13:55:00,33.68,33.72,33.68,33.72,50600.0,18.6859,18.7081,18.6859,18.7081,50600.0
2006-11-22 14:00:00,33.71,33.72,33.7,33.7,24400.0,18.7026,18.7081,18.697,18.697,24400.0
2006-11-22 14:05:00,33.7,33.72,33.7,33.72,19400.0,18.697,18.7081,18.697,18.7081,19400.0
2006-11-22 14:10:00,33.72,33.72,33.71,33.72,11300.0,18.7081,18.7081,18.7026,18.7081,11300.0
2006-11-22 14:15:00,33.72,33.73,33.71,33.73,47300.0,18.7081,18.7137,18.7026,18.7137,47300.0
2006-11-22 14:20:00,33.72,33.75,33.72,33.75,37400.0,18.7081,18.7248,18.7081,18.7248,37400.0
2006-11-22 14:25:00,33.74,33.75,33.74,33.74,13300.0,18.7192,18.7248,18.7192,18.7192,13300.0
2006-11-22 14:30:00,33.74,33.75,33.74,33.75,7300.0,18.7192,18.7248,18.7192,18.7248,7300.0
2006-11-22 14:35:00,33.75,33.75,33.74,33.75,18200.0,18.7248,18.7248,18.7192,18.7248,18200.0
2006-11-22 14:40:00,33.74,33.75,33.7,33.72,84000.0,18.7192,18.7248,18.697,18.7081,84000.0
2006-11-22 14:45:00,33.72,33.77,33.71,33.76,33700.0,18.7081,18.7359,18.7026,18.7303,33700.0
2006-11-22 14:50:00,33.77,33.77,33.74,33.74,13500.0,18.7359,18.7359,18.7192,18.7192,13500.0
2006-11-22 14:55:00,33.75,33.77,33.73,33.76,28800.0,18.7248,18.7359,18.7137,18.7303,28800.0
2006-11-22 15:00:00,33.77,33.77,33.75,33.75,17700.0,18.7359,18.7359,18.7248,18.7248,17700.0
2006-11-22 15:05:00,33.75,33.76,33.75,33.76,11700.0,18.7248,18.7303,18.7248,18.7303,11700.0
2006-11-22 15:10:00,33.76,33.76,33.73,33.73,63600.0,18.7303,18.7303,18.7137,18.7137,63600.0
2006-11-22 15:15:00,33.73,33.84,33.72,33.75,68000.0,18.7137,18.7747,18.7081,18.7248,68000.0
2006-11-22 15:20:00,33.74,33.75,33.73,33.73,48100.0,18.7192,18.7248,18.7137,18.7137,48100.0
2006-11-22 15:25:00,33.73,33.75,33.73,33.75,24000.0,18.7137,18.7248,18.7137,18.7248,24000.0
2006-11-22 15:30:00,33.74,33.74,33.73,33.74,59000.0,18.7192,18.7192,18.7137,18.7192,59000.0
2006-11-22 15:35:00,33.74,33.76,33.73,33.75,49600.0,18.7192,18.7303,18.7137,18.7248,49600.0
2006-11-22 15:40:00,33.76,33.83,33.75,33.82,232500.0,18.7303,18.7691,18.7248,18.7636,232500.0
2006-11-22 15:45:00,33.83,33.84,33.82,33.84,131500.0,18.7691,18.7747,18.7636,18.7747,131500.0
2006-11-22 15:50:00,33.84,33.85,33.83,33.84,168500.0,18.7747,18.7802,18.7691,18.7747,168500.0
2006-11-22 15:55:00,33.85,33.85,33.75,33.76,246700.0,18.7802,18.7802,18.7248,18.7303,246700.0
2006-11-24 09:30:00,33.63,33.74,33.63,33.69,61800.0,18.6582,18.7192,18.6582,18.6915,61800.0
2006-11-24 09:35:00,33.69,33.74,33.66,33.68,47700.0,18.6915,18.7192,18.6748,18.6859,47700.0
2006-11-24 09:40:00,33.69,33.69,33.67,33.68,18800.0,18.6915,18.6915,18.6804,18.6859,18800.0
2006-11-24 09:45:00,33.67,33.7,33.65,33.68,35600.0,18.6804,18.697,18.6693,18.6859,35600.0
2006-11-24 09:50:00,33.69,33.73,33.68,33.71,23300.0,18.6915,18.7137,18.6859,18.7026,23300.0
2006-11-24 09:55:00,33.71,33.72,33.69,33.72,19900.0,18.7026,18.7081,18.6915,18.7081,19900.0
2006-11-24 10:00:00,33.69,33.71,33.69,33.71,19600.0,18.6915,18.7026,18.6915,18.7026,19600.0
2006-11-24 10:05:00,33.7,33.71,33.68,33.7,26900.0,18.697,18.7026,18.6859,18.697,26900.0
2006-11-24 10:10:00,33.7,33.72,33.69,33.7,23100.0,18.697,18.7081,18.6915,18.697,23100.0
2006-11-24 10:15:00,33.71,33.71,33.7,33.71,23300.0,18.7026,18.7026,18.697,18.7026,23300.0
2006-11-24 10:20:00,33.7,33.73,33.7,33.71,20500.0,18.697,18.7137,18.697,18.7026,20500.0
2006-11-24 10:25:00,33.71,33.74,33.7,33.74,18600.0,18.7026,18.7192,18.697,18.7192,18600.0
2006-11-24 10:30:00,33.73,33.76,33.73,33.76,13600.0,18.7137,18.7303,18.7137,18.7303,13600.0
2006-11-24 10:35:00,33.76,33.76,33.75,33.75,12000.0,18.7303,18.7303,18.7248,18.7248,12000.0
2006-11-24 10:40:00,33.74,33.75,33.73,33.74,17500.0,18.7192,18.7248,18.7137,18.7192,17500.0
2006-11-24 10:45:00,33.74,33.75,33.73,33.74,17600.0,18.7192,18.7248,18.7137,18.7192,17600.0
2006-11-24 10:50:00,33.75,33.79,33.74,33.79,30700.0,18.7248,18.747,18.7192,18.747,30700.0
2006-11-24 10:55:00,33.79,33.8,33.78,33.79,15700.0,18.747,18.7525,18.7414,18.747,15700.0
2006-11-24 11:00:00,33.78,33.79,33.76,33.76,21100.0,18.7414,18.747,18.7303,18.7303,21100.0
2006-11-24 11:05:00,33.76,33.8,33.76,33.8,18800.0,18.7303,18.7525,18.7303,18.7525,18800.0
2006-11-24 11:10:00,33.8,33.81,33.79,33.81,26800.0,18.7525,18.758,18.747,18.758,26800.0
2006-11-24 11:15:00,33.81,33.82,33.8,33.82,19000.0,18.758,18.7636,18.7525,18.7636,19000.0
2006-11-24 11:20:00,33.81,33.82,33.81,33.82,17500.0,18.758,18.7636,18.758,18.7636,17500.0
2006-11-24 11:25:00,33.81,33.82,33.79,33.8,22100.0,18.758,18.7636,18.747,18.7525,22100.0
2006-11-24 11:30:00,33.8,33.8,33.78,33.78,26600.0,18.7525,18.7525,18.7414,18.7414,26600.0
2006-11-24 11:35:00,33.79,33.79,33.76,33.78,33800.0,18.747,18.747,18.7303,18.7414,33800.0
2006-11-24 11:40:00,33.78,33.79,33.77,33.79,18200.0,18.7414,18.747,18.7359,18.747,18200.0
2006-11-24 11:45:00,33.79,33.79,33.78,33.79,18000.0,18.747,18.747,18.7414,18.747,18000.0
2006-11-24 11:50:00,33.78,33.78,33.77,33.78,21100.0,18.7414,18.7414,18.7359,18.7414,21100.0
2006-11-24 11:55:00,33.78,33.79,33.77,33.78,28700.0,18.7414,18.747,18.7359,18.7414,28700.0
2006-11-24 12:00:00,33.78,33.8,33.77,33.8,17100.0,18.7414,18.7525,18.7359,18.7525,17100.0
2006-11-24 12:05:00,33.8,33.8,33.78,33.8,17400.0,18.7525,18.7525,18.7414,18.7525,17400.0
2006-11-24 12:10:00,33.8,33.82,33.8,33.82,21200.0,18.7525,18.7636,18.7525,18.7636,21200.0
2006-11-24 12:15:00,33.81,33.82,33.8,33.81,19400.0,18.758,18.7636,18.7525,18.758,19400.0
2006-11-24 12:20:00,33.81,33.82,33.8,33.82,20300.0,18.758,18.7636,18.7525,18.7636,20300.0
2006-11-24 12:25:00,33.82,33.82,33.81,33.82,15400.0,18.7636,18.7636,18.758,18.7636,15400.0
2006-11-24 12:30:00,33.82,33.82,33.81,33.81,26600.0,18.7636,18.7636,18.758,18.758,26600.0
2006-11-24 12:35:00,33.81,33.82,33.78,33.81,33200.0,18.758,18.7636,18.7414,18.758,33200.0
2006-11-24 12:40:00,33.8,33.81,33.77,33.77,25100.0,18.7525,18.758,18.7359,18.7359,25100.0
2006-11-24 12:45:00,33.78,33.78,33.74,33.75,43100.0,18.7414,18.7414,18.7192,18.7248,43100.0
2006-11-24 12:50:00,33.75,33.76,33.74,33.76,43300.0,18.7248,18.7303,18.7192,18.7303,43300.0
2006-11-24 12:55:00,33.76,33.76,33.71,33.73,37300.0,18.7303,18.7303,18.7026,18.7137,37300.0
2006-11-24 13:00:00,33.73,33.73,33.47,33.47,107700.0,18.7137,18.7137,18.5694,18.5694,107700.0
2006-11-24 13:05:00,33.29,33.35,33.29,33.35,500.0,18.4695,18.5028,18.4695,18.5028,500.0
2006-11-24 13:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:15:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:25:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:35:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:45:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:55:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:05:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:15:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:25:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:35:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:45:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:55:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:05:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:15:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:25:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:35:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:45:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:55:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-27 09:30:00,33.66,33.71,33.65,33.7,79800.0,18.6748,18.7026,18.6693,18.697,79800.0
2006-11-27 09:35:00,33.72,33.79,33.69,33.76,36200.0,18.7081,18.747,18.6915,18.7303,36200.0
2006-11-27 09:40:00,33.76,33.77,33.72,33.73,27000.0,18.7303,18.7359,18.7081,18.7137,27000.0
2006-11-27 09:45:00,33.72,33.73,33.64,33.64,84700.0,18.7081,18.7137,18.6637,18.6637,84700.0
2006-11-27 09:50:00,33.65,33.73,33.64,33.72,354300.0,18.6693,18.7137,18.6637,18.7081,354300.0
2006-11-27 09:55:00,33.72,33.72,33.65,33.66,71400.0,18.7081,18.7081,18.6693,18.6748,71400.0
2006-11-27 10:00:00,33.65,33.66,33.65,33.66,37400.0,18.6693,18.6748,18.6693,18.6748,37400.0
2006-11-27 10:05:00,33.65,33.67,33.63,33.63,39600.0,18.6693,18.6804,18.6582,18.6582,39600.0
2006-11-27 10:10:00,33.64,33.64,33.57,33.57,111500.0,18.6637,18.6637,18.6249,18.6249,111500.0
2006-11-27 10:15:00,33.57,33.58,33.55,33.58,235400.0,18.6249,18.6304,18.6138,18.6304,235400.0
2006-11-27 10:20:00,33.58,33.62,33.58,33.61,44500.0,18.6304,18.6526,18.6304,18.6471,44500.0
2006-11-27 10:25:00,33.62,33.62,33.61,33.62,20600.0,18.6526,18.6526,18.6471,18.6526,20600.0
2006-11-27 10:30:00,33.62,33.62,33.61,33.62,59200.0,18.6526,18.6526,18.6471,18.6526,59200.0
2006-11-27 10:35:00,33.62,33.62,33.61,33.61,37100.0,18.6526,18.6526,18.6471,18.6471,37100.0
2006-11-27 10:40:00,33.61,33.62,33.6,33.6,33000.0,18.6471,18.6526,18.6415,18.6415,33000.0
2006-11-27 10:45:00,33.6,33.61,33.6,33.6,28300.0,18.6415,18.6471,18.6415,18.6415,28300.0
2006-11-27 10:50:00,33.6,33.61,33.6,33.6,17300.0,18.6415,18.6471,18.6415,18.6415,17300.0
2006-11-27 10:55:00,33.6,33.61,33.6,33.6,13300.0,18.6415,18.6471,18.6415,18.6415,13300.0
2006-11-27 11:00:00,33.6,33.61,33.6,33.6,23800.0,18.6415,18.6471,18.6415,18.6415,23800.0
2006-11-27 11:05:00,33.61,33.61,33.6,33.61,22700.0,18.6471,18.6471,18.6415,18.6471,22700.0
2006-11-27 11:10:00,33.6,33.61,33.56,33.56,74900.0,18.6415,18.6471,18.6193,18.6193,74900.0
2006-11-27 11:15:00,33.56,33.57,33.55,33.57,39000.0,18.6193,18.6249,18.6138,18.6249,39000.0
2006-11-27 11:20:00,33.57,33.58,33.55,33.55,36800.0,18.6249,18.6304,18.6138,18.6138,36800.0
2006-11-27 11:25:00,33.54,33.55,33.5,33.5,71200.0,18.6082,18.6138,18.5861,18.5861,71200.0
2006-11-27 11:30:00,33.51,33.55,33.5,33.53,60200.0,18.5916,18.6138,18.5861,18.6027,60200.0
2006-11-27 11:35:00,33.53,33.53,33.5,33.5,77800.0,18.6027,18.6027,18.5861,18.5861,77800.0
2006-11-27 11:40:00,33.51,33.51,33.49,33.5,81000.0,18.5916,18.5916,18.5805,18.5861,81000.0
2006-11-27 11:45:00,33.5,33.51,33.49,33.49,30600.0,18.5861,18.5916,18.5805,18.5805,30600.0
2006-11-27 11:50:00,33.5,33.5,33.48,33.48,30700.0,18.5861,18.5861,18.575,18.575,30700.0
2006-11-27 11:55:00,33.49,33.51,33.49,33.5,40600.0,18.5805,18.5916,18.5805,18.5861,40600.0
2006-11-27 12:00:00,33.49,33.5,33.49,33.5,35700.0,18.5805,18.5861,18.5805,18.5861,35700.0
2006-11-27 12:05:00,33.5,33.5,33.49,33.5,40800.0,18.5861,18.5861,18.5805,18.5861,40800.0
2006-11-27 12:10:00,33.5,33.5,33.49,33.5,53000.0,18.5861,18.5861,18.5805,18.5861,53000.0
2006-11-27 12:15:00,33.49,33.5,33.46,33.47,160300.0,18.5805,18.5861,18.5639,18.5694,160300.0
2006-11-27 12:20:00,33.46,33.47,33.45,33.45,101800.0,18.5639,18.5694,18.5583,18.5583,101800.0
2006-11-27 12:25:00,33.45,33.46,33.42,33.43,142700.0,18.5583,18.5639,18.5417,18.5472,142700.0
2006-11-27 12:30:00,33.42,33.43,33.41,33.42,114700.0,18.5417,18.5472,18.5361,18.5417,114700.0
2006-11-27 12:35:00,33.42,33.43,33.38,33.38,66400.0,18.5417,18.5472,18.5195,18.5195,66400.0
2006-11-27 12:40:00,33.39,33.39,33.35,33.36,66200.0,18.525,18.525,18.5028,18.5084,66200.0
2006-11-27 12:45:00,33.36,33.37,33.34,33.35,48900.0,18.5084,18.5139,18.4973,18.5028,48900.0
2006-11-27 12:50:00,33.37,33.37,33.34,33.37,83100.0,18.5139,18.5139,18.4973,18.5139,83100.0
2006-11-27 12:55:00,33.37,33.37,33.33,33.34,63500.0,18.5139,18.5139,18.4917,18.4973,63500.0
2006-11-27 13:00:00,33.34,33.34,33.31,33.32,112700.0,18.4973,18.4973,18.4806,18.4862,112700.0
2006-11-27 13:05:00,33.32,33.36,33.31,33.36,52600.0,18.4862,18.5084,18.4806,18.5084,52600.0
2006-11-27 13:10:00,33.36,33.38,33.35,33.38,32200.0,18.5084,18.5195,18.5028,18.5195,32200.0
2006-11-27 13:15:00,33.38,33.41,33.37,33.39,102600.0,18.5195,18.5361,18.5139,18.525,102600.0
2006-11-27 13:20:00,33.4,33.4,33.37,33.37,68300.0,18.5306,18.5306,18.5139,18.5139,68300.0
2006-11-27 13:25:00,33.38,33.4,33.36,33.4,84600.0,18.5195,18.5306,18.5084,18.5306,84600.0
2006-11-27 13:30:00,33.39,33.4,33.38,33.4,63200.0,18.525,18.5306,18.5195,18.5306,63200.0
2006-11-27 13:35:00,33.4,33.44,33.39,33.43,83800.0,18.5306,18.5528,18.525,18.5472,83800.0
2006-11-27 13:40:00,33.43,33.47,33.43,33.46,47700.0,18.5472,18.5694,18.5472,18.5639,47700.0
2006-11-27 13:45:00,33.47,33.48,33.41,33.41,114300.0,18.5694,18.575,18.5361,18.5361,114300.0
2006-11-27 13:50:00,33.41,33.42,33.4,33.4,45500.0,18.5361,18.5417,18.5306,18.5306,45500.0
2006-11-27 13:55:00,33.4,33.43,33.4,33.42,57000.0,18.5306,18.5472,18.5306,18.5417,57000.0
2006-11-27 14:00:00,33.42,33.44,33.41,33.44,52500.0,18.5417,18.5528,18.5361,18.5528,52500.0
2006-11-27 14:05:00,33.44,33.44,33.39,33.39,62100.0,18.5528,18.5528,18.525,18.525,62100.0
2006-11-27 14:10:00,33.39,33.4,33.38,33.38,106300.0,18.525,18.5306,18.5195,18.5195,106300.0
2006-11-27 14:15:00,33.38,33.4,33.35,33.38,55100.0,18.5195,18.5306,18.5028,18.5195,55100.0
2006-11-27 14:20:00,33.39,33.4,33.37,33.37,56100.0,18.525,18.5306,18.5139,18.5139,56100.0
2006-11-27 14:25:00,33.38,33.38,33.36,33.37,26500.0,18.5195,18.5195,18.5084,18.5139,26500.0
2006-11-27 14:30:00,33.37,33.38,33.36,33.37,39700.0,18.5139,18.5195,18.5084,18.5139,39700.0
2006-11-27 14:35:00,33.38,33.39,33.37,33.38,31900.0,18.5195,18.525,18.5139,18.5195,31900.0
2006-11-27 14:40:00,33.38,33.4,33.38,33.39,33500.0,18.5195,18.5306,18.5195,18.525,33500.0
2006-11-27 14:45:00,33.39,33.41,33.39,33.41,97100.0,18.525,18.5361,18.525,18.5361,97100.0
2006-11-27 14:50:00,33.4,33.41,33.4,33.4,43800.0,18.5306,18.5361,18.5306,18.5306,43800.0
2006-11-27 14:55:00,33.4,33.41,33.39,33.39,93500.0,18.5306,18.5361,18.525,18.525,93500.0
2006-11-27 15:00:00,33.4,33.4,33.37,33.38,96800.0,18.5306,18.5306,18.5139,18.5195,96800.0
2006-11-27 15:05:00,33.38,33.39,33.37,33.39,60200.0,18.5195,18.525,18.5139,18.525,60200.0
2006-11-27 15:10:00,33.39,33.43,33.38,33.43,62300.0,18.525,18.5472,18.5195,18.5472,62300.0
2006-11-27 15:15:00,33.43,33.45,33.42,33.44,88600.0,18.5472,18.5583,18.5417,18.5528,88600.0
2006-11-27 15:20:00,33.44,33.46,33.43,33.46,73800.0,18.5528,18.5639,18.5472,18.5639,73800.0
2006-11-27 15:25:00,33.46,33.5,33.45,33.5,110100.0,18.5639,18.5861,18.5583,18.5861,110100.0
2006-11-27 15:30:00,33.5,33.5,33.49,33.49,95600.0,18.5861,18.5861,18.5805,18.5805,95600.0
2006-11-27 15:35:00,33.5,33.51,33.49,33.51,176200.0,18.5861,18.5916,18.5805,18.5916,176200.0
2006-11-27 15:40:00,33.51,33.51,33.49,33.49,124200.0,18.5916,18.5916,18.5805,18.5805,124200.0
2006-11-27 15:45:00,33.49,33.5,33.49,33.49,148800.0,18.5805,18.5861,18.5805,18.5805,148800.0
2006-11-27 15:50:00,33.49,33.5,33.49,33.49,140700.0,18.5805,18.5861,18.5805,18.5805,140700.0
2006-11-27 15:55:00,33.5,33.5,33.42,33.46,292300.0,18.5861,18.5861,18.5417,18.5639,292300.0
2006-11-28 09:30:00,33.49,33.5,33.47,33.47,112600.0,18.5805,18.5861,18.5694,18.5694,112600.0
2006-11-28 09:35:00,33.47,33.48,33.44,33.45,98800.0,18.5694,18.575,18.5528,18.5583,98800.0
2006-11-28 09:40:00,33.44,33.45,33.4,33.43,44400.0,18.5528,18.5583,18.5306,18.5472,44400.0
2006-11-28 09:45:00,33.43,33.47,33.42,33.45,65800.0,18.5472,18.5694,18.5417,18.5583,65800.0
2006-11-28 09:50:00,33.45,33.45,33.44,33.44,50900.0,18.5583,18.5583,18.5528,18.5528,50900.0
2006-11-28 09:55:00,33.43,33.44,33.42,33.43,124100.0,18.5472,18.5528,18.5417,18.5472,124100.0
2006-11-28 10:00:00,33.44,33.46,33.41,33.44,103500.0,18.5528,18.5639,18.5361,18.5528,103500.0
2006-11-28 10:05:00,33.44,33.44,33.39,33.4,125900.0,18.5528,18.5528,18.525,18.5306,125900.0
2006-11-28 10:10:00,33.4,33.42,33.35,33.38,76600.0,18.5306,18.5417,18.5028,18.5195,76600.0
2006-11-28 10:15:00,33.37,33.42,33.37,33.4,63400.0,18.5139,18.5417,18.5139,18.5306,63400.0
2006-11-28 10:20:00,33.4,33.44,33.37,33.44,61300.0,18.5306,18.5528,18.5139,18.5528,61300.0
2006-11-28 10:25:00,33.44,33.53,33.44,33.52,54300.0,18.5528,18.6027,18.5528,18.5972,54300.0
2006-11-28 10:30:00,33.52,33.55,33.5,33.55,36600.0,18.5972,18.6138,18.5861,18.6138,36600.0
2006-11-28 10:35:00,33.55,33.59,33.55,33.57,29300.0,18.6138,18.636,18.6138,18.6249,29300.0
2006-11-28 10:40:00,33.58,33.58,33.53,33.54,24900.0,18.6304,18.6304,18.6027,18.6082,24900.0
2006-11-28 10:45:00,33.55,33.57,33.55,33.56,21400.0,18.6138,18.6249,18.6138,18.6193,21400.0
2006-11-28 10:50:00,33.56,33.56,33.52,33.52,20100.0,18.6193,18.6193,18.5972,18.5972,20100.0
2006-11-28 10:55:00,33.52,33.53,33.48,33.48,22800.0,18.5972,18.6027,18.575,18.575,22800.0
2006-11-28 11:00:00,33.49,33.49,33.47,33.47,22000.0,18.5805,18.5805,18.5694,18.5694,22000.0
2006-11-28 11:05:00,33.47,33.48,33.44,33.46,24600.0,18.5694,18.575,18.5528,18.5639,24600.0
2006-11-28 11:10:00,33.47,33.47,33.45,33.45,15500.0,18.5694,18.5694,18.5583,18.5583,15500.0
2006-11-28 11:15:00,33.45,33.46,33.42,33.42,14400.0,18.5583,18.5639,18.5417,18.5417,14400.0
2006-11-28 11:20:00,33.43,33.44,33.42,33.43,16800.0,18.5472,18.5528,18.5417,18.5472,16800.0
2006-11-28 11:25:00,33.43,33.44,33.42,33.42,13800.0,18.5472,18.5528,18.5417,18.5417,13800.0
2006-11-28 11:30:00,33.43,33.43,33.42,33.43,6600.0,18.5472,18.5472,18.5417,18.5472,6600.0
2006-11-28 11:35:00,33.42,33.45,33.42,33.45,28100.0,18.5417,18.5583,18.5417,18.5583,28100.0
2006-11-28 11:40:00,33.45,33.47,33.44,33.45,42900.0,18.5583,18.5694,18.5528,18.5583,42900.0
2006-11-28 11:45:00,33.45,33.46,33.43,33.43,45100.0,18.5583,18.5639,18.5472,18.5472,45100.0
2006-11-28 11:50:00,33.42,33.44,33.42,33.43,22600.0,18.5417,18.5528,18.5417,18.5472,22600.0
2006-11-28 11:55:00,33.44,33.44,33.43,33.43,37300.0,18.5528,18.5528,18.5472,18.5472,37300.0
2006-11-28 12:00:00,33.44,33.45,33.42,33.44,47100.0,18.5528,18.5583,18.5417,18.5528,47100.0
2006-11-28 12:05:00,33.43,33.46,33.43,33.46,10900.0,18.5472,18.5639,18.5472,18.5639,10900.0
2006-11-28 12:10:00,33.46,33.48,33.44,33.44,29000.0,18.5639,18.575,18.5528,18.5528,29000.0
2006-11-28 12:15:00,33.44,33.45,33.44,33.45,15700.0,18.5528,18.5583,18.5528,18.5583,15700.0
2006-11-28 12:20:00,33.45,33.45,33.43,33.43,29800.0,18.5583,18.5583,18.5472,18.5472,29800.0
2006-11-28 12:25:00,33.44,33.49,33.44,33.47,56200.0,18.5528,18.5805,18.5528,18.5694,56200.0
2006-11-28 12:30:00,33.47,33.47,33.41,33.44,69700.0,18.5694,18.5694,18.5361,18.5528,69700.0
2006-11-28 12:35:00,33.43,33.44,33.38,33.41,40700.0,18.5472,18.5528,18.5195,18.5361,40700.0
2006-11-28 12:40:00,33.42,33.42,33.38,33.38,17800.0,18.5417,18.5417,18.5195,18.5195,17800.0
2006-11-28 12:45:00,33.39,33.41,33.37,33.41,15400.0,18.525,18.5361,18.5139,18.5361,15400.0
2006-11-28 12:50:00,33.41,33.44,33.41,33.41,14300.0,18.5361,18.5528,18.5361,18.5361,14300.0
2006-11-28 12:55:00,33.4,33.42,33.39,33.39,18500.0,18.5306,18.5417,18.525,18.525,18500.0
2006-11-28 13:00:00,33.39,33.44,33.38,33.44,35000.0,18.525,18.5528,18.5195,18.5528,35000.0
2006-11-28 13:05:00,33.44,33.49,33.44,33.46,36000.0,18.5528,18.5805,18.5528,18.5639,36000.0
2006-11-28 13:10:00,33.45,33.46,33.45,33.46,12500.0,18.5583,18.5639,18.5583,18.5639,12500.0
2006-11-28 13:15:00,33.45,33.46,33.38,33.38,42300.0,18.5583,18.5639,18.5195,18.5195,42300.0
2006-11-28 13:20:00,33.39,33.4,33.35,33.35,32600.0,18.525,18.5306,18.5028,18.5028,32600.0
2006-11-28 13:25:00,33.35,33.36,33.33,33.36,33100.0,18.5028,18.5084,18.4917,18.5084,33100.0
2006-11-28 13:30:00,33.36,33.38,33.35,33.38,15400.0,18.5084,18.5195,18.5028,18.5195,15400.0
2006-11-28 13:35:00,33.38,33.41,33.37,33.4,18900.0,18.5195,18.5361,18.5139,18.5306,18900.0
2006-11-28 13:40:00,33.4,33.44,33.39,33.43,28400.0,18.5306,18.5528,18.525,18.5472,28400.0
2006-11-28 13:45:00,33.43,33.44,33.4,33.42,18500.0,18.5472,18.5528,18.5306,18.5417,18500.0
2006-11-28 13:50:00,33.41,33.43,33.41,33.42,16600.0,18.5361,18.5472,18.5361,18.5417,16600.0
2006-11-28 13:55:00,33.42,33.42,33.41,33.42,22600.0,18.5417,18.5417,18.5361,18.5417,22600.0
2006-11-28 14:00:00,33.42,33.42,33.4,33.4,9600.0,18.5417,18.5417,18.5306,18.5306,9600.0
2006-11-28 14:05:00,33.4,33.43,33.4,33.42,19100.0,18.5306,18.5472,18.5306,18.5417,19100.0
2006-11-28 14:10:00,33.42,33.44,33.42,33.43,24400.0,18.5417,18.5528,18.5417,18.5472,24400.0
2006-11-28 14:15:00,33.43,33.43,33.4,33.4,34800.0,18.5472,18.5472,18.5306,18.5306,34800.0
2006-11-28 14:20:00,33.41,33.43,33.4,33.43,27400.0,18.5361,18.5472,18.5306,18.5472,27400.0
2006-11-28 14:25:00,33.43,33.45,33.42,33.42,30100.0,18.5472,18.5583,18.5417,18.5417,30100.0
2006-11-28 14:30:00,33.41,33.42,33.41,33.42,22000.0,18.5361,18.5417,18.5361,18.5417,22000.0
2006-11-28 14:35:00,33.42,33.44,33.42,33.43,18400.0,18.5417,18.5528,18.5417,18.5472,18400.0
2006-11-28 14:40:00,33.42,33.42,33.39,33.4,21500.0,18.5417,18.5417,18.525,18.5306,21500.0
2006-11-28 14:45:00,33.4,33.41,33.38,33.38,13900.0,18.5306,18.5361,18.5195,18.5195,13900.0
2006-11-28 14:50:00,33.38,33.39,33.38,33.38,21300.0,18.5195,18.525,18.5195,18.5195,21300.0
2006-11-28 14:55:00,33.39,33.41,33.38,33.41,21600.0,18.525,18.5361,18.5195,18.5361,21600.0
2006-11-28 15:00:00,33.41,33.41,33.4,33.41,14700.0,18.5361,18.5361,18.5306,18.5361,14700.0
2006-11-28 15:05:00,33.4,33.41,33.39,33.41,51000.0,18.5306,18.5361,18.525,18.5361,51000.0
2006-11-28 15:10:00,33.4,33.49,33.4,33.45,65000.0,18.5306,18.5805,18.5306,18.5583,65000.0
2006-11-28 15:15:00,33.46,33.47,33.45,33.47,40900.0,18.5639,18.5694,18.5583,18.5694,40900.0
2006-11-28 15:20:00,33.47,33.5,33.46,33.49,93500.0,18.5694,18.5861,18.5639,18.5805,93500.0
2006-11-28 15:25:00,33.49,33.52,33.48,33.52,95500.0,18.5805,18.5972,18.575,18.5972,95500.0
2006-11-28 15:30:00,33.51,33.52,33.5,33.5,84100.0,18.5916,18.5972,18.5861,18.5861,84100.0
2006-11-28 15:35:00,33.51,33.51,33.49,33.5,27300.0,18.5916,18.5916,18.5805,18.5861,27300.0
2006-11-28 15:40:00,33.49,33.5,33.44,33.45,100900.0,18.5805,18.5861,18.5528,18.5583,100900.0
2006-11-28 15:45:00,33.44,33.44,33.43,33.44,78000.0,18.5528,18.5528,18.5472,18.5528,78000.0
2006-11-28 15:50:00,33.44,33.44,33.36,33.39,194200.0,18.5528,18.5528,18.5084,18.525,194200.0
2006-11-28 15:55:00,33.38,33.39,33.38,33.39,214300.0,18.5195,18.525,18.5195,18.525,214300.0
2006-11-29 09:30:00,33.46,33.54,33.46,33.53,70300.0,18.5639,18.6082,18.5639,18.6027,70300.0
2006-11-29 09:35:00,33.52,33.53,33.49,33.5,43200.0,18.5972,18.6027,18.5805,18.5861,43200.0
2006-11-29 09:40:00,33.5,33.55,33.48,33.55,65200.0,18.5861,18.6138,18.575,18.6138,65200.0
2006-11-29 09:45:00,33.55,33.55,33.52,33.54,29800.0,18.6138,18.6138,18.5972,18.6082,29800.0
2006-11-29 09:50:00,33.54,33.54,33.52,33.53,31100.0,18.6082,18.6082,18.5972,18.6027,31100.0
2006-11-29 09:55:00,33.53,33.54,33.52,33.53,33600.0,18.6027,18.6082,18.5972,18.6027,33600.0
2006-11-29 10:00:00,33.53,33.53,33.48,33.51,57900.0,18.6027,18.6027,18.575,18.5916,57900.0
2006-11-29 10:05:00,33.51,33.6,33.5,33.6,48900.0,18.5916,18.6415,18.5861,18.6415,48900.0
2006-11-29 10:10:00,33.6,33.67,33.6,33.65,73100.0,18.6415,18.6804,18.6415,18.6693,73100.0
2006-11-29 10:15:00,33.66,33.66,33.59,33.61,51900.0,18.6748,18.6748,18.636,18.6471,51900.0
2006-11-29 10:20:00,33.61,33.61,33.59,33.6,33200.0,18.6471,18.6471,18.636,18.6415,33200.0
2006-11-29 10:25:00,33.6,33.63,33.59,33.63,32700.0,18.6415,18.6582,18.636,18.6582,32700.0
2006-11-29 10:30:00,33.63,33.65,33.58,33.59,36400.0,18.6582,18.6693,18.6304,18.636,36400.0
2006-11-29 10:35:00,33.59,33.59,33.55,33.58,96200.0,18.636,18.636,18.6138,18.6304,96200.0
2006-11-29 10:40:00,33.58,33.6,33.58,33.59,28300.0,18.6304,18.6415,18.6304,18.636,28300.0
2006-11-29 10:45:00,33.59,33.62,33.59,33.62,27300.0,18.636,18.6526,18.636,18.6526,27300.0
2006-11-29 10:50:00,33.62,33.62,33.61,33.61,15100.0,18.6526,18.6526,18.6471,18.6471,15100.0
2006-11-29 10:55:00,33.61,33.61,33.6,33.61,14500.0,18.6471,18.6471,18.6415,18.6471,14500.0
2006-11-29 11:00:00,33.61,33.66,33.59,33.66,33100.0,18.6471,18.6748,18.636,18.6748,33100.0
2006-11-29 11:05:00,33.66,33.7,33.66,33.7,37300.0,18.6748,18.697,18.6748,18.697,37300.0
2006-11-29 11:10:00,33.7,33.7,33.69,33.7,67800.0,18.697,18.697,18.6915,18.697,67800.0
2006-11-29 11:15:00,33.69,33.7,33.67,33.67,18600.0,18.6915,18.697,18.6804,18.6804,18600.0
2006-11-29 11:20:00,33.67,33.67,33.66,33.67,9000.0,18.6804,18.6804,18.6748,18.6804,9000.0
2006-11-29 11:25:00,33.66,33.66,33.63,33.64,20000.0,18.6748,18.6748,18.6582,18.6637,20000.0
2006-11-29 11:30:00,33.64,33.64,33.62,33.63,13700.0,18.6637,18.6637,18.6526,18.6582,13700.0
2006-11-29 11:35:00,33.62,33.68,33.61,33.63,71100.0,18.6526,18.6859,18.6471,18.6582,71100.0
2006-11-29 11:40:00,33.62,33.63,33.62,33.63,13500.0,18.6526,18.6582,18.6526,18.6582,13500.0
2006-11-29 11:45:00,33.63,33.63,33.62,33.63,11100.0,18.6582,18.6582,18.6526,18.6582,11100.0
2006-11-29 11:50:00,33.62,33.63,33.61,33.63,19000.0,18.6526,18.6582,18.6471,18.6582,19000.0
2006-11-29 11:55:00,33.63,33.64,33.62,33.64,10200.0,18.6582,18.6637,18.6526,18.6637,10200.0
2006-11-29 12:00:00,33.63,33.66,33.63,33.66,21000.0,18.6582,18.6748,18.6582,18.6748,21000.0
2006-11-29 12:05:00,33.65,33.68,33.65,33.67,21400.0,18.6693,18.6859,18.6693,18.6804,21400.0
2006-11-29 12:10:00,33.67,33.68,33.67,33.67,9500.0,18.6804,18.6859,18.6804,18.6804,9500.0
2006-11-29 12:15:00,33.67,33.68,33.67,33.67,8100.0,18.6804,18.6859,18.6804,18.6804,8100.0
2006-11-29 12:20:00,33.68,33.68,33.66,33.66,35600.0,18.6859,18.6859,18.6748,18.6748,35600.0
2006-11-29 12:25:00,33.66,33.67,33.63,33.66,65000.0,18.6748,18.6804,18.6582,18.6748,65000.0
2006-11-29 12:30:00,33.66,33.67,33.64,33.66,49500.0,18.6748,18.6804,18.6637,18.6748,49500.0
2006-11-29 12:35:00,33.66,33.68,33.66,33.67,30100.0,18.6748,18.6859,18.6748,18.6804,30100.0
2006-11-29 12:40:00,33.68,33.68,33.67,33.67,19300.0,18.6859,18.6859,18.6804,18.6804,19300.0
2006-11-29 12:45:00,33.67,33.67,33.66,33.67,48500.0,18.6804,18.6804,18.6748,18.6804,48500.0
2006-11-29 12:50:00,33.66,33.67,33.65,33.66,12900.0,18.6748,18.6804,18.6693,18.6748,12900.0
2006-11-29 12:55:00,33.66,33.66,33.64,33.64,11800.0,18.6748,18.6748,18.6637,18.6637,11800.0
2006-11-29 13:00:00,33.65,33.65,33.62,33.64,36000.0,18.6693,18.6693,18.6526,18.6637,36000.0
2006-11-29 13:05:00,33.64,33.66,33.63,33.65,24000.0,18.6637,18.6748,18.6582,18.6693,24000.0
2006-11-29 13:10:00,33.65,33.67,33.65,33.65,47100.0,18.6693,18.6804,18.6693,18.6693,47100.0
2006-11-29 13:15:00,33.65,33.66,33.63,33.63,27200.0,18.6693,18.6748,18.6582,18.6582,27200.0
2006-11-29 13:20:00,33.63,33.64,33.6,33.61,29600.0,18.6582,18.6637,18.6415,18.6471,29600.0
2006-11-29 13:25:00,33.61,33.61,33.58,33.58,17300.0,18.6471,18.6471,18.6304,18.6304,17300.0
2006-11-29 13:30:00,33.58,33.59,33.55,33.56,43600.0,18.6304,18.636,18.6138,18.6193,43600.0
2006-11-29 13:35:00,33.56,33.56,33.54,33.56,32800.0,18.6193,18.6193,18.6082,18.6193,32800.0
2006-11-29 13:40:00,33.56,33.58,33.55,33.55,23700.0,18.6193,18.6304,18.6138,18.6138,23700.0
2006-11-29 13:45:00,33.55,33.61,33.55,33.6,28900.0,18.6138,18.6471,18.6138,18.6415,28900.0
2006-11-29 13:50:00,33.6,33.61,33.59,33.6,25200.0,18.6415,18.6471,18.636,18.6415,25200.0
2006-11-29 13:55:00,33.61,33.67,33.6,33.65,46400.0,18.6471,18.6804,18.6415,18.6693,46400.0
2006-11-29 14:00:00,33.66,33.67,33.65,33.65,44400.0,18.6748,18.6804,18.6693,18.6693,44400.0
2006-11-29 14:05:00,33.65,33.67,33.65,33.66,18000.0,18.6693,18.6804,18.6693,18.6748,18000.0
2006-11-29 14:10:00,33.66,33.66,33.64,33.66,22200.0,18.6748,18.6748,18.6637,18.6748,22200.0
2006-11-29 14:15:00,33.66,33.67,33.65,33.66,23100.0,18.6748,18.6804,18.6693,18.6748,23100.0
2006-11-29 14:20:00,33.67,33.68,33.65,33.66,28500.0,18.6804,18.6859,18.6693,18.6748,28500.0
2006-11-29 14:25:00,33.66,33.67,33.6,33.6,33500.0,18.6748,18.6804,18.6415,18.6415,33500.0
2006-11-29 14:30:00,33.6,33.62,33.6,33.62,25400.0,18.6415,18.6526,18.6415,18.6526,25400.0
2006-11-29 14:35:00,33.62,33.7,33.61,33.7,39700.0,18.6526,18.697,18.6471,18.697,39700.0
2006-11-29 14:40:00,33.69,33.71,33.69,33.71,56400.0,18.6915,18.7026,18.6915,18.7026,56400.0
2006-11-29 14:45:00,33.7,33.71,33.7,33.71,29800.0,18.697,18.7026,18.697,18.7026,29800.0
2006-11-29 14:50:00,33.71,33.76,33.71,33.76,66200.0,18.7026,18.7303,18.7026,18.7303,66200.0
2006-11-29 14:55:00,33.76,33.76,33.74,33.75,22200.0,18.7303,18.7303,18.7192,18.7248,22200.0
2006-11-29 15:00:00,33.75,33.75,33.72,33.72,45400.0,18.7248,18.7248,18.7081,18.7081,45400.0
2006-11-29 15:05:00,33.72,33.72,33.71,33.72,22300.0,18.7081,18.7081,18.7026,18.7081,22300.0
2006-11-29 15:10:00,33.71,33.72,33.7,33.7,36000.0,18.7026,18.7081,18.697,18.697,36000.0
2006-11-29 15:15:00,33.7,33.71,33.65,33.66,42200.0,18.697,18.7026,18.6693,18.6748,42200.0
2006-11-29 15:20:00,33.66,33.66,33.65,33.65,39100.0,18.6748,18.6748,18.6693,18.6693,39100.0
2006-11-29 15:25:00,33.66,33.67,33.65,33.66,58400.0,18.6748,18.6804,18.6693,18.6748,58400.0
2006-11-29 15:30:00,33.67,33.73,33.66,33.72,83000.0,18.6804,18.7137,18.6748,18.7081,83000.0
2006-11-29 15:35:00,33.73,33.76,33.72,33.76,93000.0,18.7137,18.7303,18.7081,18.7303,93000.0
2006-11-29 15:40:00,33.76,33.8,33.75,33.8,95600.0,18.7303,18.7525,18.7248,18.7525,95600.0
2006-11-29 15:45:00,33.8,33.81,33.79,33.81,135500.0,18.7525,18.758,18.747,18.758,135500.0
2006-11-29 15:50:00,33.81,33.81,33.8,33.81,80700.0,18.758,18.758,18.7525,18.758,80700.0
2006-11-29 15:55:00,33.8,33.81,33.76,33.76,103900.0,18.7525,18.758,18.7303,18.7303,103900.0
2006-11-30 09:30:00,33.75,33.77,33.75,33.77,48500.0,18.7248,18.7359,18.7248,18.7359,48500.0
2006-11-30 09:35:00,33.76,33.77,33.73,33.74,28700.0,18.7303,18.7359,18.7137,18.7192,28700.0
2006-11-30 09:40:00,33.73,33.74,33.7,33.7,28300.0,18.7137,18.7192,18.697,18.697,28300.0
2006-11-30 09:45:00,33.7,33.71,33.67,33.7,48900.0,18.697,18.7026,18.6804,18.697,48900.0
2006-11-30 09:50:00,33.71,33.71,33.66,33.69,40100.0,18.7026,18.7026,18.6748,18.6915,40100.0
2006-11-30 09:55:00,33.69,33.7,33.56,33.58,79200.0,18.6915,18.697,18.6193,18.6304,79200.0
2006-11-30 10:00:00,33.58,33.59,33.47,33.47,76700.0,18.6304,18.636,18.5694,18.5694,76700.0
2006-11-30 10:05:00,33.48,33.58,33.47,33.56,80100.0,18.575,18.6304,18.5694,18.6193,80100.0
2006-11-30 10:10:00,33.56,33.63,33.54,33.54,39000.0,18.6193,18.6582,18.6082,18.6082,39000.0
2006-11-30 10:15:00,33.53,33.58,33.52,33.53,33700.0,18.6027,18.6304,18.5972,18.6027,33700.0
2006-11-30 10:20:00,33.53,33.55,33.48,33.49,197200.0,18.6027,18.6138,18.575,18.5805,197200.0
2006-11-30 10:25:00,33.5,33.54,33.48,33.5,63900.0,18.5861,18.6082,18.575,18.5861,63900.0
2006-11-30 10:30:00,33.5,33.51,33.46,33.46,31600.0,18.5861,18.5916,18.5639,18.5639,31600.0
2006-11-30 10:35:00,33.47,33.55,33.45,33.55,47500.0,18.5694,18.6138,18.5583,18.6138,47500.0
2006-11-30 10:40:00,33.55,33.57,33.5,33.51,38900.0,18.6138,18.6249,18.5861,18.5916,38900.0
2006-11-30 10:45:00,33.5,33.52,33.48,33.49,22200.0,18.5861,18.5972,18.575,18.5805,22200.0
2006-11-30 10:50:00,33.51,33.54,33.5,33.53,42500.0,18.5916,18.6082,18.5861,18.6027,42500.0
2006-11-30 10:55:00,33.52,33.54,33.47,33.48,23100.0,18.5972,18.6082,18.5694,18.575,23100.0
2006-11-30 11:00:00,33.48,33.51,33.46,33.46,27900.0,18.575,18.5916,18.5639,18.5639,27900.0
2006-11-30 11:05:00,33.47,33.5,33.47,33.48,21800.0,18.5694,18.5861,18.5694,18.575,21800.0
2006-11-30 11:10:00,33.49,33.5,33.48,33.48,17600.0,18.5805,18.5861,18.575,18.575,17600.0
2006-11-30 11:15:00,33.48,33.5,33.46,33.46,21900.0,18.575,18.5861,18.5639,18.5639,21900.0
2006-11-30 11:20:00,33.47,33.47,33.44,33.46,40900.0,18.5694,18.5694,18.5528,18.5639,40900.0
2006-11-30 11:25:00,33.45,33.5,33.45,33.5,67900.0,18.5583,18.5861,18.5583,18.5861,67900.0
2006-11-30 11:30:00,33.5,33.5,33.46,33.46,26600.0,18.5861,18.5861,18.5639,18.5639,26600.0
2006-11-30 11:35:00,33.47,33.47,33.45,33.45,27400.0,18.5694,18.5694,18.5583,18.5583,27400.0
2006-11-30 11:40:00,33.45,33.46,33.43,33.43,26900.0,18.5583,18.5639,18.5472,18.5472,26900.0
2006-11-30 11:45:00,33.44,33.45,33.41,33.42,24600.0,18.5528,18.5583,18.5361,18.5417,24600.0
2006-11-30 11:50:00,33.42,33.45,33.42,33.45,56900.0,18.5417,18.5583,18.5417,18.5583,56900.0
2006-11-30 11:55:00,33.45,33.49,33.44,33.48,43700.0,18.5583,18.5805,18.5528,18.575,43700.0
2006-11-30 12:00:00,33.48,33.5,33.47,33.48,18100.0,18.575,18.5861,18.5694,18.575,18100.0
2006-11-30 12:05:00,33.47,33.49,33.47,33.49,12400.0,18.5694,18.5805,18.5694,18.5805,12400.0
2006-11-30 12:10:00,33.49,33.5,33.48,33.49,21600.0,18.5805,18.5861,18.575,18.5805,21600.0
2006-11-30 12:15:00,33.49,33.5,33.47,33.49,39600.0,18.5805,18.5861,18.5694,18.5805,39600.0
2006-11-30 12:20:00,33.49,33.5,33.49,33.49,25900.0,18.5805,18.5861,18.5805,18.5805,25900.0
2006-11-30 12:25:00,33.5,33.51,33.49,33.51,30100.0,18.5861,18.5916,18.5805,18.5916,30100.0
2006-11-30 12:30:00,33.51,33.51,33.5,33.51,35000.0,18.5916,18.5916,18.5861,18.5916,35000.0
2006-11-30 12:35:00,33.51,33.51,33.5,33.51,27100.0,18.5916,18.5916,18.5861,18.5916,27100.0
2006-11-30 12:40:00,33.5,33.5,33.46,33.47,31300.0,18.5861,18.5861,18.5639,18.5694,31300.0
2006-11-30 12:45:00,33.46,33.47,33.46,33.46,27700.0,18.5639,18.5694,18.5639,18.5639,27700.0
2006-11-30 12:50:00,33.47,33.47,33.46,33.47,31500.0,18.5694,18.5694,18.5639,18.5694,31500.0
2006-11-30 12:55:00,33.46,33.47,33.46,33.46,16700.0,18.5639,18.5694,18.5639,18.5639,16700.0
2006-11-30 13:00:00,33.46,33.47,33.46,33.47,14400.0,18.5639,18.5694,18.5639,18.5694,14400.0
2006-11-30 13:05:00,33.46,33.47,33.46,33.47,19300.0,18.5639,18.5694,18.5639,18.5694,19300.0
2006-11-30 13:10:00,33.47,33.5,33.46,33.5,21300.0,18.5694,18.5861,18.5639,18.5861,21300.0
2006-11-30 13:15:00,33.49,33.56,33.49,33.55,28700.0,18.5805,18.6193,18.5805,18.6138,28700.0
2006-11-30 13:20:00,33.54,33.55,33.53,33.54,36200.0,18.6082,18.6138,18.6027,18.6082,36200.0
2006-11-30 13:25:00,33.54,33.55,33.52,33.55,36100.0,18.6082,18.6138,18.5972,18.6138,36100.0
2006-11-30 13:30:00,33.54,33.55,33.53,33.53,23600.0,18.6082,18.6138,18.6027,18.6027,23600.0
2006-11-30 13:35:00,33.54,33.55,33.52,33.52,16600.0,18.6082,18.6138,18.5972,18.5972,16600.0
2006-11-30 13:40:00,33.53,33.54,33.51,33.51,22800.0,18.6027,18.6082,18.5916,18.5916,22800.0
2006-11-30 13:45:00,33.51,33.53,33.51,33.52,17200.0,18.5916,18.6027,18.5916,18.5972,17200.0
2006-11-30 13:50:00,33.52,33.53,33.52,33.52,11100.0,18.5972,18.6027,18.5972,18.5972,11100.0
2006-11-30 13:55:00,33.52,33.53,33.45,33.46,72100.0,18.5972,18.6027,18.5583,18.5639,72100.0
2006-11-30 14:00:00,33.45,33.48,33.43,33.48,68100.0,18.5583,18.575,18.5472,18.575,68100.0
2006-11-30 14:05:00,33.47,33.49,33.46,33.49,42700.0,18.5694,18.5805,18.5639,18.5805,42700.0
2006-11-30 14:10:00,33.5,33.52,33.49,33.5,27400.0,18.5861,18.5972,18.5805,18.5861,27400.0
2006-11-30 14:15:00,33.51,33.51,33.46,33.5,44900.0,18.5916,18.5916,18.5639,18.5861,44900.0
2006-11-30 14:20:00,33.49,33.52,33.49,33.51,14100.0,18.5805,18.5972,18.5805,18.5916,14100.0
2006-11-30 14:25:00,33.51,33.55,33.51,33.54,28000.0,18.5916,18.6138,18.5916,18.6082,28000.0
2006-11-30 14:30:00,33.55,33.57,33.54,33.56,32300.0,18.6138,18.6249,18.6082,18.6193,32300.0
2006-11-30 14:35:00,33.57,33.66,33.56,33.65,74400.0,18.6249,18.6748,18.6193,18.6693,74400.0
2006-11-30 14:40:00,33.66,33.66,33.63,33.64,30800.0,18.6748,18.6748,18.6582,18.6637,30800.0
2006-11-30 14:45:00,33.64,33.66,33.62,33.65,72500.0,18.6637,18.6748,18.6526,18.6693,72500.0
2006-11-30 14:50:00,33.64,33.65,33.61,33.61,29000.0,18.6637,18.6693,18.6471,18.6471,29000.0
2006-11-30 14:55:00,33.61,33.62,33.58,33.58,47300.0,18.6471,18.6526,18.6304,18.6304,47300.0
2006-11-30 15:00:00,33.58,33.58,33.54,33.54,60100.0,18.6304,18.6304,18.6082,18.6082,60100.0
2006-11-30 15:05:00,33.55,33.59,33.54,33.58,50900.0,18.6138,18.636,18.6082,18.6304,50900.0
2006-11-30 15:10:00,33.58,33.6,33.57,33.6,25900.0,18.6304,18.6415,18.6249,18.6415,25900.0
2006-11-30 15:15:00,33.59,33.6,33.58,33.58,33400.0,18.636,18.6415,18.6304,18.6304,33400.0
2006-11-30 15:20:00,33.58,33.61,33.58,33.61,70200.0,18.6304,18.6471,18.6304,18.6471,70200.0
2006-11-30 15:25:00,33.61,33.71,33.6,33.71,87000.0,18.6471,18.7026,18.6415,18.7026,87000.0
2006-11-30 15:30:00,33.71,33.71,33.69,33.71,112200.0,18.7026,18.7026,18.6915,18.7026,112200.0
2006-11-30 15:35:00,33.71,33.71,33.7,33.7,96500.0,18.7026,18.7026,18.697,18.697,96500.0
2006-11-30 15:40:00,33.7,33.71,33.7,33.7,43700.0,18.697,18.7026,18.697,18.697,43700.0
2006-11-30 15:45:00,33.69,33.7,33.66,33.67,54900.0,18.6915,18.697,18.6748,18.6804,54900.0
2006-11-30 15:50:00,33.67,33.67,33.66,33.67,54600.0,18.6804,18.6804,18.6748,18.6804,54600.0
2006-11-30 15:55:00,33.66,33.67,33.63,33.63,86800.0,18.6748,18.6804,18.6582,18.6582,86800.0
2006-12-01 09:30:00,33.71,33.71,33.67,33.69,58900.0,18.7026,18.7026,18.6804,18.6915,58900.0
2006-12-01 09:35:00,33.7,33.77,33.7,33.73,57700.0,18.697,18.7359,18.697,18.7137,57700.0
2006-12-01 09:40:00,33.73,33.75,33.72,33.75,61200.0,18.7137,18.7248,18.7081,18.7248,61200.0
2006-12-01 09:45:00,33.74,33.75,33.64,33.67,95600.0,18.7192,18.7248,18.6637,18.6804,95600.0
2006-12-01 09:50:00,33.66,33.74,33.66,33.72,69300.0,18.6748,18.7192,18.6748,18.7081,69300.0
2006-12-01 09:55:00,33.73,33.76,33.72,33.74,72700.0,18.7137,18.7303,18.7081,18.7192,72700.0
2006-12-01 10:00:00,33.74,33.74,33.54,33.57,105100.0,18.7192,18.7192,18.6082,18.6249,105100.0
2006-12-01 10:05:00,33.57,33.59,33.55,33.56,61900.0,18.6249,18.636,18.6138,18.6193,61900.0
2006-12-01 10:10:00,33.56,33.61,33.55,33.61,53700.0,18.6193,18.6471,18.6138,18.6471,53700.0
2006-12-01 10:15:00,33.61,33.62,33.54,33.54,37900.0,18.6471,18.6526,18.6082,18.6082,37900.0
2006-12-01 10:20:00,33.54,33.57,33.52,33.57,57200.0,18.6082,18.6249,18.5972,18.6249,57200.0
2006-12-01 10:25:00,33.56,33.57,33.48,33.5,48600.0,18.6193,18.6249,18.575,18.5861,48600.0
2006-12-01 10:30:00,33.5,33.5,33.46,33.46,37500.0,18.5861,18.5861,18.5639,18.5639,37500.0
2006-12-01 10:35:00,33.46,33.49,33.45,33.48,23800.0,18.5639,18.5805,18.5583,18.575,23800.0
2006-12-01 10:40:00,33.48,33.48,33.46,33.47,46100.0,18.575,18.575,18.5639,18.5694,46100.0
2006-12-01 10:45:00,33.48,33.5,33.47,33.49,24100.0,18.575,18.5861,18.5694,18.5805,24100.0
2006-12-01 10:50:00,33.5,33.52,33.49,33.52,61100.0,18.5861,18.5972,18.5805,18.5972,61100.0
2006-12-01 10:55:00,33.52,33.56,33.51,33.55,78400.0,18.5972,18.6193,18.5916,18.6138,78400.0
2006-12-01 11:00:00,33.54,33.55,33.52,33.55,37000.0,18.6082,18.6138,18.5972,18.6138,37000.0
2006-12-01 11:05:00,33.55,33.61,33.55,33.59,86400.0,18.6138,18.6471,18.6138,18.636,86400.0
2006-12-01 11:10:00,33.58,33.66,33.58,33.66,110500.0,18.6304,18.6748,18.6304,18.6748,110500.0
2006-12-01 11:15:00,33.66,33.67,33.62,33.62,26400.0,18.6748,18.6804,18.6526,18.6526,26400.0
2006-12-01 11:20:00,33.63,33.65,33.6,33.63,66200.0,18.6582,18.6693,18.6415,18.6582,66200.0
2006-12-01 11:25:00,33.64,33.65,33.63,33.64,28100.0,18.6637,18.6693,18.6582,18.6637,28100.0
2006-12-01 11:30:00,33.63,33.64,33.62,33.63,38000.0,18.6582,18.6637,18.6526,18.6582,38000.0
2006-12-01 11:35:00,33.62,33.64,33.62,33.63,19100.0,18.6526,18.6637,18.6526,18.6582,19100.0
2006-12-01 11:40:00,33.63,33.67,33.63,33.64,77900.0,18.6582,18.6804,18.6582,18.6637,77900.0
2006-12-01 11:45:00,33.64,33.68,33.64,33.67,63200.0,18.6637,18.6859,18.6637,18.6804,63200.0
2006-12-01 11:50:00,33.67,33.71,33.67,33.67,49200.0,18.6804,18.7026,18.6804,18.6804,49200.0
2006-12-01 11:55:00,33.67,33.71,33.66,33.7,53700.0,18.6804,18.7026,18.6748,18.697,53700.0
2006-12-01 12:00:00,33.71,33.71,33.64,33.64,44600.0,18.7026,18.7026,18.6637,18.6637,44600.0
2006-12-01 12:05:00,33.64,33.64,33.63,33.63,20600.0,18.6637,18.6637,18.6582,18.6582,20600.0
2006-12-01 12:10:00,33.64,33.64,33.63,33.63,49600.0,18.6637,18.6637,18.6582,18.6582,49600.0
2006-12-01 12:15:00,33.63,33.66,33.63,33.66,60600.0,18.6582,18.6748,18.6582,18.6748,60600.0
2006-12-01 12:20:00,33.66,33.66,33.65,33.66,17800.0,18.6748,18.6748,18.6693,18.6748,17800.0
2006-12-01 12:25:00,33.66,33.66,33.65,33.66,14300.0,18.6748,18.6748,18.6693,18.6748,14300.0
2006-12-01 12:30:00,33.66,33.66,33.65,33.65,24200.0,18.6748,18.6748,18.6693,18.6693,24200.0
2006-12-01 12:35:00,33.65,33.66,33.65,33.66,13600.0,18.6693,18.6748,18.6693,18.6748,13600.0
2006-12-01 12:40:00,33.65,33.66,33.65,33.65,32300.0,18.6693,18.6748,18.6693,18.6693,32300.0
2006-12-01 12:45:00,33.65,33.66,33.65,33.65,14600.0,18.6693,18.6748,18.6693,18.6693,14600.0
2006-12-01 12:50:00,33.65,33.67,33.65,33.66,46800.0,18.6693,18.6804,18.6693,18.6748,46800.0
2006-12-01 12:55:00,33.66,33.67,33.66,33.66,15700.0,18.6748,18.6804,18.6748,18.6748,15700.0
2006-12-01 13:00:00,33.67,33.67,33.64,33.65,121700.0,18.6804,18.6804,18.6637,18.6693,121700.0
2006-12-01 13:05:00,33.65,33.66,33.64,33.65,51200.0,18.6693,18.6748,18.6637,18.6693,51200.0
2006-12-01 13:10:00,33.66,33.68,33.65,33.68,71800.0,18.6748,18.6859,18.6693,18.6859,71800.0
2006-12-01 13:15:00,33.68,33.68,33.67,33.68,12700.0,18.6859,18.6859,18.6804,18.6859,12700.0
2006-12-01 13:20:00,33.67,33.68,33.67,33.67,16300.0,18.6804,18.6859,18.6804,18.6804,16300.0
2006-12-01 13:25:00,33.67,33.67,33.65,33.65,33900.0,18.6804,18.6804,18.6693,18.6693,33900.0
2006-12-01 13:30:00,33.65,33.66,33.65,33.66,62900.0,18.6693,18.6748,18.6693,18.6748,62900.0
2006-12-01 13:35:00,33.65,33.66,33.61,33.62,130400.0,18.6693,18.6748,18.6471,18.6526,130400.0
2006-12-01 13:40:00,33.62,33.66,33.62,33.65,117300.0,18.6526,18.6748,18.6526,18.6693,117300.0
2006-12-01 13:45:00,33.65,33.66,33.65,33.65,13000.0,18.6693,18.6748,18.6693,18.6693,13000.0
2006-12-01 13:50:00,33.65,33.66,33.37,33.66,79000.0,18.6693,18.6748,18.5139,18.6748,79000.0
2006-12-01 13:55:00,33.66,33.68,33.65,33.67,105800.0,18.6748,18.6859,18.6693,18.6804,105800.0
2006-12-01 14:00:00,33.68,33.68,33.65,33.65,64900.0,18.6859,18.6859,18.6693,18.6693,64900.0
2006-12-01 14:05:00,33.65,33.66,33.65,33.66,130900.0,18.6693,18.6748,18.6693,18.6748,130900.0
2006-12-01 14:10:00,33.66,33.7,33.66,33.69,195600.0,18.6748,18.697,18.6748,18.6915,195600.0
2006-12-01 14:15:00,33.68,33.69,33.66,33.66,90100.0,18.6859,18.6915,18.6748,18.6748,90100.0
2006-12-01 14:20:00,33.66,33.67,33.65,33.66,22100.0,18.6748,18.6804,18.6693,18.6748,22100.0
2006-12-01 14:25:00,33.66,33.67,33.65,33.65,93700.0,18.6748,18.6804,18.6693,18.6693,93700.0
2006-12-01 14:30:00,33.65,33.66,33.6,33.6,80400.0,18.6693,18.6748,18.6415,18.6415,80400.0
2006-12-01 14:35:00,33.6,33.61,33.55,33.56,138500.0,18.6415,18.6471,18.6138,18.6193,138500.0
2006-12-01 14:40:00,33.57,33.57,33.54,33.55,108800.0,18.6249,18.6249,18.6082,18.6138,108800.0
2006-12-01 14:45:00,33.55,33.57,33.53,33.56,97700.0,18.6138,18.6249,18.6027,18.6193,97700.0
2006-12-01 14:50:00,33.56,33.58,33.56,33.57,61500.0,18.6193,18.6304,18.6193,18.6249,61500.0
2006-12-01 14:55:00,33.56,33.58,33.55,33.56,36700.0,18.6193,18.6304,18.6138,18.6193,36700.0
2006-12-01 15:00:00,33.56,33.59,33.55,33.59,71800.0,18.6193,18.636,18.6138,18.636,71800.0
2006-12-01 15:05:00,33.59,33.62,33.58,33.62,56400.0,18.636,18.6526,18.6304,18.6526,56400.0
2006-12-01 15:10:00,33.61,33.62,33.58,33.58,64400.0,18.6471,18.6526,18.6304,18.6304,64400.0
2006-12-01 15:15:00,33.59,33.59,33.56,33.57,31600.0,18.636,18.636,18.6193,18.6249,31600.0
2006-12-01 15:20:00,33.57,33.59,33.56,33.59,65900.0,18.6249,18.636,18.6193,18.636,65900.0
2006-12-01 15:25:00,33.59,33.6,33.58,33.59,29600.0,18.636,18.6415,18.6304,18.636,29600.0
2006-12-01 15:30:00,33.6,33.61,33.57,33.57,106100.0,18.6415,18.6471,18.6249,18.6249,106100.0
2006-12-01 15:35:00,33.58,33.62,33.57,33.61,106000.0,18.6304,18.6526,18.6249,18.6471,106000.0
2006-12-01 15:40:00,33.61,33.64,33.6,33.62,117200.0,18.6471,18.6637,18.6415,18.6526,117200.0
2006-12-01 15:45:00,33.62,33.68,33.61,33.67,90500.0,18.6526,18.6859,18.6471,18.6804,90500.0
2006-12-01 15:50:00,33.67,33.69,33.65,33.66,137000.0,18.6804,18.6915,18.6693,18.6748,137000.0
2006-12-01 15:55:00,33.67,33.67,33.65,33.67,108200.0,18.6804,18.6804,18.6693,18.6804,108200.0
2006-12-04 09:30:00,33.69,33.89,33.67,33.89,185000.0,18.6915,18.8024,18.6804,18.8024,185000.0
2006-12-04 09:35:00,33.9,33.9,33.86,33.87,85000.0,18.808,18.808,18.7858,18.7913,85000.0
2006-12-04 09:40:00,33.87,33.95,33.87,33.94,66400.0,18.7913,18.8357,18.7913,18.8302,66400.0
2006-12-04 09:45:00,33.95,33.96,33.92,33.95,59200.0,18.8357,18.8413,18.8191,18.8357,59200.0
2006-12-04 09:50:00,33.94,33.95,33.93,33.93,60900.0,18.8302,18.8357,18.8246,18.8246,60900.0
2006-12-04 09:55:00,33.92,33.94,33.9,33.91,51300.0,18.8191,18.8302,18.808,18.8135,51300.0
2006-12-04 10:00:00,33.91,33.95,33.9,33.93,75200.0,18.8135,18.8357,18.808,18.8246,75200.0
2006-12-04 10:05:00,33.93,33.93,33.92,33.92,30600.0,18.8246,18.8246,18.8191,18.8191,30600.0
2006-12-04 10:10:00,33.92,33.93,33.9,33.92,63600.0,18.8191,18.8246,18.808,18.8191,63600.0
2006-12-04 10:15:00,33.92,33.92,33.86,33.86,50900.0,18.8191,18.8191,18.7858,18.7858,50900.0
2006-12-04 10:20:00,33.86,33.89,33.86,33.88,51900.0,18.7858,18.8024,18.7858,18.7969,51900.0
2006-12-04 10:25:00,33.87,33.89,33.87,33.88,47300.0,18.7913,18.8024,18.7913,18.7969,47300.0
2006-12-04 10:30:00,33.87,33.88,33.82,33.82,30000.0,18.7913,18.7969,18.7636,18.7636,30000.0
2006-12-04 10:35:00,33.83,33.83,33.81,33.81,31100.0,18.7691,18.7691,18.758,18.758,31100.0
2006-12-04 10:40:00,33.81,33.84,33.79,33.84,46400.0,18.758,18.7747,18.747,18.7747,46400.0
2006-12-04 10:45:00,33.83,33.87,33.83,33.85,43800.0,18.7691,18.7913,18.7691,18.7802,43800.0
2006-12-04 10:50:00,33.85,33.91,33.85,33.9,44800.0,18.7802,18.8135,18.7802,18.808,44800.0
2006-12-04 10:55:00,33.91,33.95,33.9,33.95,60900.0,18.8135,18.8357,18.808,18.8357,60900.0
2006-12-04 11:00:00,33.95,33.96,33.93,33.95,86000.0,18.8357,18.8413,18.8246,18.8357,86000.0
2006-12-04 11:05:00,33.95,33.95,33.93,33.93,119400.0,18.8357,18.8357,18.8246,18.8246,119400.0
2006-12-04 11:10:00,33.93,33.94,33.93,33.94,51600.0,18.8246,18.8302,18.8246,18.8302,51600.0
2006-12-04 11:15:00,33.94,33.97,33.94,33.94,75600.0,18.8302,18.8468,18.8302,18.8302,75600.0
2006-12-04 11:20:00,33.95,33.95,33.93,33.93,70000.0,18.8357,18.8357,18.8246,18.8246,70000.0
2006-12-04 11:25:00,33.93,33.94,33.92,33.93,48100.0,18.8246,18.8302,18.8191,18.8246,48100.0
2006-12-04 11:30:00,33.94,33.95,33.93,33.95,45000.0,18.8302,18.8357,18.8246,18.8357,45000.0
2006-12-04 11:35:00,33.95,33.95,33.93,33.95,45300.0,18.8357,18.8357,18.8246,18.8357,45300.0
2006-12-04 11:40:00,33.94,33.97,33.94,33.95,85600.0,18.8302,18.8468,18.8302,18.8357,85600.0
2006-12-04 11:45:00,33.95,33.96,33.94,33.94,108600.0,18.8357,18.8413,18.8302,18.8302,108600.0
2006-12-04 11:50:00,33.94,33.95,33.92,33.93,65700.0,18.8302,18.8357,18.8191,18.8246,65700.0
2006-12-04 11:55:00,33.94,33.94,33.93,33.93,30000.0,18.8302,18.8302,18.8246,18.8246,30000.0
2006-12-04 12:00:00,33.93,33.94,33.89,33.89,156300.0,18.8246,18.8302,18.8024,18.8024,156300.0
2006-12-04 12:05:00,33.89,33.9,33.88,33.89,29800.0,18.8024,18.808,18.7969,18.8024,29800.0
2006-12-04 12:10:00,33.89,33.9,33.89,33.89,27600.0,18.8024,18.808,18.8024,18.8024,27600.0
2006-12-04 12:15:00,33.89,33.92,33.89,33.89,37900.0,18.8024,18.8191,18.8024,18.8024,37900.0
2006-12-04 12:20:00,33.89,33.91,33.89,33.9,38100.0,18.8024,18.8135,18.8024,18.808,38100.0
2006-12-04 12:25:00,33.89,33.89,33.86,33.86,16300.0,18.8024,18.8024,18.7858,18.7858,16300.0
2006-12-04 12:30:00,33.85,33.87,33.85,33.86,28600.0,18.7802,18.7913,18.7802,18.7858,28600.0
2006-12-04 12:35:00,33.86,33.86,33.85,33.86,38400.0,18.7858,18.7858,18.7802,18.7858,38400.0
2006-12-04 12:40:00,33.87,33.87,33.86,33.86,17400.0,18.7913,18.7913,18.7858,18.7858,17400.0
2006-12-04 12:45:00,33.87,33.87,33.84,33.85,23600.0,18.7913,18.7913,18.7747,18.7802,23600.0
2006-12-04 12:50:00,33.85,33.87,33.84,33.87,37000.0,18.7802,18.7913,18.7747,18.7913,37000.0
2006-12-04 12:55:00,33.87,33.88,33.86,33.87,23800.0,18.7913,18.7969,18.7858,18.7913,23800.0
2006-12-04 13:00:00,33.87,33.9,33.87,33.9,26900.0,18.7913,18.808,18.7913,18.808,26900.0
2006-12-04 13:05:00,33.9,33.93,33.89,33.93,93200.0,18.808,18.8246,18.8024,18.8246,93200.0
2006-12-04 13:10:00,33.92,33.93,33.91,33.92,76800.0,18.8191,18.8246,18.8135,18.8191,76800.0
2006-12-04 13:15:00,33.92,33.92,33.9,33.91,79500.0,18.8191,18.8191,18.808,18.8135,79500.0
2006-12-04 13:20:00,33.91,33.94,33.9,33.93,193600.0,18.8135,18.8302,18.808,18.8246,193600.0
2006-12-04 13:25:00,33.93,33.93,33.91,33.92,63400.0,18.8246,18.8246,18.8135,18.8191,63400.0
2006-12-04 13:30:00,33.93,33.94,33.92,33.93,63600.0,18.8246,18.8302,18.8191,18.8246,63600.0
2006-12-04 13:35:00,33.92,33.95,33.92,33.93,50300.0,18.8191,18.8357,18.8191,18.8246,50300.0
2006-12-04 13:40:00,33.94,33.99,33.94,33.96,83700.0,18.8302,18.8579,18.8302,18.8413,83700.0
2006-12-04 13:45:00,33.97,33.97,33.92,33.92,190700.0,18.8468,18.8468,18.8191,18.8191,190700.0
2006-12-04 13:50:00,33.93,33.93,33.9,33.92,89800.0,18.8246,18.8246,18.808,18.8191,89800.0
2006-12-04 13:55:00,33.92,33.94,33.92,33.93,65400.0,18.8191,18.8302,18.8191,18.8246,65400.0
2006-12-04 14:00:00,33.94,33.94,33.93,33.94,44800.0,18.8302,18.8302,18.8246,18.8302,44800.0
2006-12-04 14:05:00,33.94,33.94,33.93,33.93,22300.0,18.8302,18.8302,18.8246,18.8246,22300.0
2006-12-04 14:10:00,33.93,33.94,33.93,33.94,27200.0,18.8246,18.8302,18.8246,18.8302,27200.0
2006-12-04 14:15:00,33.94,33.94,33.93,33.93,49900.0,18.8302,18.8302,18.8246,18.8246,49900.0
2006-12-04 14:20:00,33.93,33.94,33.91,33.92,44700.0,18.8246,18.8302,18.8135,18.8191,44700.0
2006-12-04 14:25:00,33.91,33.92,33.91,33.91,14800.0,18.8135,18.8191,18.8135,18.8135,14800.0
2006-12-04 14:30:00,33.91,33.92,33.9,33.92,77600.0,18.8135,18.8191,18.808,18.8191,77600.0
2006-12-04 14:35:00,33.91,33.92,33.89,33.89,50100.0,18.8135,18.8191,18.8024,18.8024,50100.0
2006-12-04 14:40:00,33.9,33.91,33.89,33.91,36700.0,18.808,18.8135,18.8024,18.8135,36700.0
2006-12-04 14:45:00,33.91,33.92,33.9,33.91,43100.0,18.8135,18.8191,18.808,18.8135,43100.0
2006-12-04 14:50:00,33.91,33.92,33.9,33.91,45100.0,18.8135,18.8191,18.808,18.8135,45100.0
2006-12-04 14:55:00,33.9,33.91,33.9,33.91,60800.0,18.808,18.8135,18.808,18.8135,60800.0
2006-12-04 15:00:00,33.91,33.91,33.89,33.91,98200.0,18.8135,18.8135,18.8024,18.8135,98200.0
2006-12-04 15:05:00,33.9,33.91,33.9,33.91,67800.0,18.808,18.8135,18.808,18.8135,67800.0
2006-12-04 15:10:00,33.91,33.91,33.88,33.89,88000.0,18.8135,18.8135,18.7969,18.8024,88000.0
2006-12-04 15:15:00,33.88,33.91,33.88,33.89,82300.0,18.7969,18.8135,18.7969,18.8024,82300.0
2006-12-04 15:20:00,33.89,33.9,33.88,33.88,48900.0,18.8024,18.808,18.7969,18.7969,48900.0
2006-12-04 15:25:00,33.88,33.9,33.88,33.89,92400.0,18.7969,18.808,18.7969,18.8024,92400.0
2006-12-04 15:30:00,33.89,33.9,33.87,33.88,105000.0,18.8024,18.808,18.7913,18.7969,105000.0
2006-12-04 15:35:00,33.87,33.88,33.86,33.86,94900.0,18.7913,18.7969,18.7858,18.7858,94900.0
2006-12-04 15:40:00,33.86,33.88,33.86,33.88,121400.0,18.7858,18.7969,18.7858,18.7969,121400.0
2006-12-04 15:45:00,33.87,33.88,33.87,33.87,107300.0,18.7913,18.7969,18.7913,18.7913,107300.0
2006-12-04 15:50:00,33.87,33.88,33.87,33.88,151400.0,18.7913,18.7969,18.7913,18.7969,151400.0
2006-12-04 15:55:00,33.87,33.89,33.86,33.89,265900.0,18.7913,18.8024,18.7858,18.8024,265900.0
2006-12-05 09:30:00,33.9,33.9,33.74,33.75,77400.0,18.808,18.808,18.7192,18.7248,77400.0
2006-12-05 09:35:00,33.76,33.84,33.76,33.79,109800.0,18.7303,18.7747,18.7303,18.747,109800.0
2006-12-05 09:40:00,33.8,33.82,33.78,33.79,40200.0,18.7525,18.7636,18.7414,18.747,40200.0
2006-12-05 09:45:00,33.8,33.81,33.75,33.8,63400.0,18.7525,18.758,18.7248,18.7525,63400.0
2006-12-05 09:50:00,33.8,33.86,33.79,33.86,28900.0,18.7525,18.7858,18.747,18.7858,28900.0
2006-12-05 09:55:00,33.85,33.88,33.81,33.82,32700.0,18.7802,18.7969,18.758,18.7636,32700.0
2006-12-05 10:00:00,33.83,33.95,33.83,33.91,123700.0,18.7691,18.8357,18.7691,18.8135,123700.0
2006-12-05 10:05:00,33.91,33.91,33.83,33.91,123200.0,18.8135,18.8135,18.7691,18.8135,123200.0
2006-12-05 10:10:00,33.91,33.93,33.9,33.93,93800.0,18.8135,18.8246,18.808,18.8246,93800.0
2006-12-05 10:15:00,33.93,33.93,33.9,33.92,94400.0,18.8246,18.8246,18.808,18.8191,94400.0
2006-12-05 10:20:00,33.92,33.92,33.85,33.87,141300.0,18.8191,18.8191,18.7802,18.7913,141300.0
2006-12-05 10:25:00,33.87,33.87,33.82,33.84,37900.0,18.7913,18.7913,18.7636,18.7747,37900.0
2006-12-05 10:30:00,33.84,33.85,33.83,33.84,72600.0,18.7747,18.7802,18.7691,18.7747,72600.0
2006-12-05 10:35:00,33.84,33.85,33.81,33.84,63600.0,18.7747,18.7802,18.758,18.7747,63600.0
2006-12-05 10:40:00,33.84,33.88,33.84,33.86,74800.0,18.7747,18.7969,18.7747,18.7858,74800.0
2006-12-05 10:45:00,33.86,33.87,33.84,33.86,100000.0,18.7858,18.7913,18.7747,18.7858,100000.0
2006-12-05 10:50:00,33.85,33.87,33.84,33.86,91700.0,18.7802,18.7913,18.7747,18.7858,91700.0
2006-12-05 10:55:00,33.86,33.86,33.83,33.84,50400.0,18.7858,18.7858,18.7691,18.7747,50400.0
2006-12-05 11:00:00,33.84,33.85,33.83,33.85,92900.0,18.7747,18.7802,18.7691,18.7802,92900.0
2006-12-05 11:05:00,33.85,33.87,33.84,33.84,92500.0,18.7802,18.7913,18.7747,18.7747,92500.0
2006-12-05 11:10:00,33.84,33.85,33.83,33.84,33000.0,18.7747,18.7802,18.7691,18.7747,33000.0
2006-12-05 11:15:00,33.84,33.88,33.83,33.87,38300.0,18.7747,18.7969,18.7691,18.7913,38300.0
2006-12-05 11:20:00,33.88,33.91,33.88,33.9,41200.0,18.7969,18.8135,18.7969,18.808,41200.0
2006-12-05 11:25:00,33.89,33.9,33.89,33.89,20700.0,18.8024,18.808,18.8024,18.8024,20700.0
2006-12-05 11:30:00,33.89,33.92,33.89,33.92,30300.0,18.8024,18.8191,18.8024,18.8191,30300.0
2006-12-05 11:35:00,33.92,33.96,33.92,33.95,46300.0,18.8191,18.8413,18.8191,18.8357,46300.0
2006-12-05 11:40:00,33.96,33.96,33.95,33.96,24900.0,18.8413,18.8413,18.8357,18.8413,24900.0
2006-12-05 11:45:00,33.95,33.97,33.95,33.96,19700.0,18.8357,18.8468,18.8357,18.8413,19700.0
2006-12-05 11:50:00,33.96,33.98,33.95,33.97,42700.0,18.8413,18.8524,18.8357,18.8468,42700.0
2006-12-05 11:55:00,33.97,33.99,33.97,33.98,32400.0,18.8468,18.8579,18.8468,18.8524,32400.0
2006-12-05 12:00:00,33.98,33.98,33.97,33.97,19100.0,18.8524,18.8524,18.8468,18.8468,19100.0
2006-12-05 12:05:00,33.97,33.98,33.97,33.97,38400.0,18.8468,18.8524,18.8468,18.8468,38400.0
2006-12-05 12:10:00,33.97,33.98,33.97,33.98,15700.0,18.8468,18.8524,18.8468,18.8524,15700.0
2006-12-05 12:15:00,33.98,33.99,33.97,33.99,49500.0,18.8524,18.8579,18.8468,18.8579,49500.0
2006-12-05 12:20:00,33.99,34.0,33.98,34.0,38500.0,18.8579,18.8635,18.8524,18.8635,38500.0
2006-12-05 12:25:00,34.0,34.0,33.99,33.99,9100.0,18.8635,18.8635,18.8579,18.8579,9100.0
2006-12-05 12:30:00,33.99,34.0,33.98,33.99,57100.0,18.8579,18.8635,18.8524,18.8579,57100.0
2006-12-05 12:35:00,33.99,34.0,33.98,33.99,13600.0,18.8579,18.8635,18.8524,18.8579,13600.0
2006-12-05 12:40:00,33.99,33.99,33.98,33.99,31800.0,18.8579,18.8579,18.8524,18.8579,31800.0
2006-12-05 12:45:00,33.99,34.0,33.98,33.99,65500.0,18.8579,18.8635,18.8524,18.8579,65500.0
2006-12-05 12:50:00,34.0,34.0,33.99,33.99,19800.0,18.8635,18.8635,18.8579,18.8579,19800.0
2006-12-05 12:55:00,34.0,34.0,33.99,34.0,22000.0,18.8635,18.8635,18.8579,18.8635,22000.0
2006-12-05 13:00:00,34.0,34.0,33.99,34.0,105500.0,18.8635,18.8635,18.8579,18.8635,105500.0
2006-12-05 13:05:00,34.0,34.0,33.99,34.0,39400.0,18.8635,18.8635,18.8579,18.8635,39400.0
2006-12-05 13:10:00,33.99,34.0,33.99,34.0,23500.0,18.8579,18.8635,18.8579,18.8635,23500.0
2006-12-05 13:15:00,34.0,34.0,33.99,33.99,137000.0,18.8635,18.8635,18.8579,18.8579,137000.0
2006-12-05 13:20:00,34.0,34.0,33.99,33.99,29000.0,18.8635,18.8635,18.8579,18.8579,29000.0
2006-12-05 13:25:00,33.99,34.0,33.99,34.0,27300.0,18.8579,18.8635,18.8579,18.8635,27300.0
2006-12-05 13:30:00,34.0,34.02,33.99,34.02,577300.0,18.8635,18.8746,18.8579,18.8746,577300.0
2006-12-05 13:35:00,34.01,34.02,34.0,34.01,32300.0,18.869,18.8746,18.8635,18.869,32300.0
2006-12-05 13:40:00,34.02,34.03,34.01,34.02,24700.0,18.8746,18.8801,18.869,18.8746,24700.0
2006-12-05 13:45:00,34.02,34.03,34.02,34.02,12900.0,18.8746,18.8801,18.8746,18.8746,12900.0
2006-12-05 13:50:00,34.02,34.03,34.01,34.01,25300.0,18.8746,18.8801,18.869,18.869,25300.0
2006-12-05 13:55:00,34.01,34.02,34.01,34.01,11600.0,18.869,18.8746,18.869,18.869,11600.0
2006-12-05 14:00:00,34.02,34.03,34.01,34.03,37800.0,18.8746,18.8801,18.869,18.8801,37800.0
2006-12-05 14:05:00,34.02,34.03,34.02,34.03,16600.0,18.8746,18.8801,18.8746,18.8801,16600.0
2006-12-05 14:10:00,34.02,34.04,34.01,34.01,96100.0,18.8746,18.8857,18.869,18.869,96100.0
2006-12-05 14:15:00,34.01,34.02,33.97,33.99,186000.0,18.869,18.8746,18.8468,18.8579,186000.0
2006-12-05 14:20:00,34.0,34.01,33.99,34.01,54800.0,18.8635,18.869,18.8579,18.869,54800.0
2006-12-05 14:25:00,34.01,34.01,34.0,34.0,32600.0,18.869,18.869,18.8635,18.8635,32600.0
2006-12-05 14:30:00,34.01,34.03,34.0,34.01,42100.0,18.869,18.8801,18.8635,18.869,42100.0
2006-12-05 14:35:00,34.01,34.02,34.0,34.0,28400.0,18.869,18.8746,18.8635,18.8635,28400.0
2006-12-05 14:40:00,34.0,34.02,34.0,34.02,32900.0,18.8635,18.8746,18.8635,18.8746,32900.0
2006-12-05 14:45:00,34.02,34.02,34.01,34.02,25400.0,18.8746,18.8746,18.869,18.8746,25400.0
2006-12-05 14:50:00,34.01,34.02,34.0,34.01,52700.0,18.869,18.8746,18.8635,18.869,52700.0
2006-12-05 14:55:00,34.0,34.01,34.0,34.0,34500.0,18.8635,18.869,18.8635,18.8635,34500.0
2006-12-05 15:00:00,34.01,34.01,34.0,34.01,19400.0,18.869,18.869,18.8635,18.869,19400.0
2006-12-05 15:05:00,34.01,34.01,34.0,34.0,28400.0,18.869,18.869,18.8635,18.8635,28400.0
2006-12-05 15:10:00,34.0,34.02,34.0,34.02,34200.0,18.8635,18.8746,18.8635,18.8746,34200.0
2006-12-05 15:15:00,34.02,34.04,34.0,34.0,51300.0,18.8746,18.8857,18.8635,18.8635,51300.0
2006-12-05 15:20:00,33.99,34.01,33.99,34.0,38100.0,18.8579,18.869,18.8579,18.8635,38100.0
2006-12-05 15:25:00,34.01,34.01,34.0,34.01,59200.0,18.869,18.869,18.8635,18.869,59200.0
2006-12-05 15:30:00,34.0,34.01,34.0,34.01,27300.0,18.8635,18.869,18.8635,18.869,27300.0
2006-12-05 15:35:00,34.01,34.01,34.0,34.0,41300.0,18.869,18.869,18.8635,18.8635,41300.0
2006-12-05 15:40:00,34.01,34.04,34.0,34.03,89800.0,18.869,18.8857,18.8635,18.8801,89800.0
2006-12-05 15:45:00,34.03,34.04,34.01,34.02,62400.0,18.8801,18.8857,18.869,18.8746,62400.0
2006-12-05 15:50:00,34.02,34.05,34.01,34.05,121600.0,18.8746,18.8912,18.869,18.8912,121600.0
2006-12-05 15:55:00,34.04,34.06,33.98,33.99,336300.0,18.8857,18.8967,18.8524,18.8579,336300.0
2006-12-06 09:30:00,33.97,34.04,33.93,34.0,166100.0,18.8468,18.8857,18.8246,18.8635,166100.0
2006-12-06 09:35:00,33.99,34.03,33.98,34.0,135700.0,18.8579,18.8801,18.8524,18.8635,135700.0
2006-12-06 09:40:00,34.0,34.02,33.98,34.0,97500.0,18.8635,18.8746,18.8524,18.8635,97500.0
2006-12-06 09:45:00,34.0,34.03,33.93,33.98,62000.0,18.8635,18.8801,18.8246,18.8524,62000.0
2006-12-06 09:50:00,33.98,33.98,33.95,33.95,20100.0,18.8524,18.8524,18.8357,18.8357,20100.0
2006-12-06 09:55:00,33.95,33.95,33.91,33.91,22900.0,18.8357,18.8357,18.8135,18.8135,22900.0
2006-12-06 10:00:00,33.91,33.96,33.89,33.94,62400.0,18.8135,18.8413,18.8024,18.8302,62400.0
2006-12-06 10:05:00,33.94,33.98,33.94,33.97,42600.0,18.8302,18.8524,18.8302,18.8468,42600.0
2006-12-06 10:10:00,33.98,33.98,33.94,33.95,37800.0,18.8524,18.8524,18.8302,18.8357,37800.0
2006-12-06 10:15:00,33.94,33.95,33.91,33.93,53400.0,18.8302,18.8357,18.8135,18.8246,53400.0
2006-12-06 10:20:00,33.93,33.98,33.93,33.94,46200.0,18.8246,18.8524,18.8246,18.8302,46200.0
2006-12-06 10:25:00,33.95,33.98,33.94,33.95,65700.0,18.8357,18.8524,18.8302,18.8357,65700.0
2006-12-06 10:30:00,33.95,33.96,33.94,33.95,44000.0,18.8357,18.8413,18.8302,18.8357,44000.0
2006-12-06 10:35:00,33.95,33.97,33.93,33.94,49200.0,18.8357,18.8468,18.8246,18.8302,49200.0
2006-12-06 10:40:00,33.93,34.0,33.93,34.0,56300.0,18.8246,18.8635,18.8246,18.8635,56300.0
2006-12-06 10:45:00,33.99,34.0,33.99,34.0,31600.0,18.8579,18.8635,18.8579,18.8635,31600.0
2006-12-06 10:50:00,34.0,34.0,33.96,33.96,92600.0,18.8635,18.8635,18.8413,18.8413,92600.0
2006-12-06 10:55:00,33.96,33.97,33.96,33.96,40800.0,18.8413,18.8468,18.8413,18.8413,40800.0
2006-12-06 11:00:00,33.95,33.96,33.94,33.95,36200.0,18.8357,18.8413,18.8302,18.8357,36200.0
2006-12-06 11:05:00,33.95,33.97,33.95,33.97,18100.0,18.8357,18.8468,18.8357,18.8468,18100.0
2006-12-06 11:10:00,33.98,33.98,33.97,33.97,28600.0,18.8524,18.8524,18.8468,18.8468,28600.0
2006-12-06 11:15:00,33.98,33.99,33.97,33.99,41200.0,18.8524,18.8579,18.8468,18.8579,41200.0
2006-12-06 11:20:00,33.99,34.01,33.98,34.0,101900.0,18.8579,18.869,18.8524,18.8635,101900.0
2006-12-06 11:25:00,34.0,34.02,33.99,34.01,47200.0,18.8635,18.8746,18.8579,18.869,47200.0
2006-12-06 11:30:00,34.01,34.02,34.01,34.01,65500.0,18.869,18.8746,18.869,18.869,65500.0
2006-12-06 11:35:00,34.02,34.02,34.01,34.01,49900.0,18.8746,18.8746,18.869,18.869,49900.0
2006-12-06 11:40:00,34.01,34.02,34.01,34.01,25400.0,18.869,18.8746,18.869,18.869,25400.0
2006-12-06 11:45:00,34.01,34.02,34.01,34.02,15500.0,18.869,18.8746,18.869,18.8746,15500.0
2006-12-06 11:50:00,34.02,34.02,34.01,34.01,23000.0,18.8746,18.8746,18.869,18.869,23000.0
2006-12-06 11:55:00,34.01,34.02,33.96,33.96,60700.0,18.869,18.8746,18.8413,18.8413,60700.0
2006-12-06 12:00:00,33.96,33.97,33.96,33.97,19400.0,18.8413,18.8468,18.8413,18.8468,19400.0
2006-12-06 12:05:00,33.97,34.0,33.97,33.99,37000.0,18.8468,18.8635,18.8468,18.8579,37000.0
2006-12-06 12:10:00,33.99,33.99,33.98,33.99,8600.0,18.8579,18.8579,18.8524,18.8579,8600.0
2006-12-06 12:15:00,33.99,34.02,33.99,34.02,30000.0,18.8579,18.8746,18.8579,18.8746,30000.0
2006-12-06 12:20:00,34.02,34.02,34.0,34.0,30100.0,18.8746,18.8746,18.8635,18.8635,30100.0
2006-12-06 12:25:00,34.01,34.01,33.99,34.0,19900.0,18.869,18.869,18.8579,18.8635,19900.0
2006-12-06 12:30:00,34.0,34.0,33.99,33.99,4400.0,18.8635,18.8635,18.8579,18.8579,4400.0
2006-12-06 12:35:00,34.0,34.02,33.99,34.02,54500.0,18.8635,18.8746,18.8579,18.8746,54500.0
2006-12-06 12:40:00,34.01,34.03,34.01,34.02,13800.0,18.869,18.8801,18.869,18.8746,13800.0
2006-12-06 12:45:00,34.02,34.02,34.01,34.02,18100.0,18.8746,18.8746,18.869,18.8746,18100.0
2006-12-06 12:50:00,34.02,34.03,34.01,34.02,23600.0,18.8746,18.8801,18.869,18.8746,23600.0
2006-12-06 12:55:00,34.02,34.04,33.99,34.01,71500.0,18.8746,18.8857,18.8579,18.869,71500.0
2006-12-06 13:00:00,34.01,34.04,34.01,34.02,75000.0,18.869,18.8857,18.869,18.8746,75000.0
2006-12-06 13:05:00,34.02,34.02,34.01,34.01,11400.0,18.8746,18.8746,18.869,18.869,11400.0
2006-12-06 13:10:00,34.02,34.02,34.01,34.01,9600.0,18.8746,18.8746,18.869,18.869,9600.0
2006-12-06 13:15:00,34.01,34.03,34.01,34.02,11600.0,18.869,18.8801,18.869,18.8746,11600.0
2006-12-06 13:20:00,34.02,34.04,34.02,34.03,25900.0,18.8746,18.8857,18.8746,18.8801,25900.0
2006-12-06 13:25:00,34.03,34.04,34.0,34.01,179500.0,18.8801,18.8857,18.8635,18.869,179500.0
2006-12-06 13:30:00,34.02,34.05,34.01,34.04,18300.0,18.8746,18.8912,18.869,18.8857,18300.0
2006-12-06 13:35:00,34.05,34.05,34.01,34.02,25900.0,18.8912,18.8912,18.869,18.8746,25900.0
2006-12-06 13:40:00,34.02,34.03,34.01,34.03,14400.0,18.8746,18.8801,18.869,18.8801,14400.0
2006-12-06 13:45:00,34.03,34.04,34.02,34.03,28900.0,18.8801,18.8857,18.8746,18.8801,28900.0
2006-12-06 13:50:00,34.03,34.05,34.03,34.04,21900.0,18.8801,18.8912,18.8801,18.8857,21900.0
2006-12-06 13:55:00,34.05,34.05,34.04,34.04,38100.0,18.8912,18.8912,18.8857,18.8857,38100.0
2006-12-06 14:00:00,34.05,34.05,34.04,34.05,5400.0,18.8912,18.8912,18.8857,18.8912,5400.0
2006-12-06 14:05:00,34.05,34.05,34.04,34.05,43900.0,18.8912,18.8912,18.8857,18.8912,43900.0
2006-12-06 14:10:00,34.04,34.05,34.02,34.03,24800.0,18.8857,18.8912,18.8746,18.8801,24800.0
2006-12-06 14:15:00,34.04,34.04,34.03,34.04,12900.0,18.8857,18.8857,18.8801,18.8857,12900.0
2006-12-06 14:20:00,34.04,34.05,34.03,34.04,24600.0,18.8857,18.8912,18.8801,18.8857,24600.0
2006-12-06 14:25:00,34.04,34.05,34.04,34.04,35100.0,18.8857,18.8912,18.8857,18.8857,35100.0
2006-12-06 14:30:00,34.05,34.05,34.03,34.04,33600.0,18.8912,18.8912,18.8801,18.8857,33600.0
2006-12-06 14:35:00,34.04,34.07,34.03,34.04,146100.0,18.8857,18.9023,18.8801,18.8857,146100.0
2006-12-06 14:40:00,34.04,34.08,34.03,34.07,46700.0,18.8857,18.9078,18.8801,18.9023,46700.0
2006-12-06 14:45:00,34.07,34.09,34.07,34.09,43100.0,18.9023,18.9134,18.9023,18.9134,43100.0
2006-12-06 14:50:00,34.09,34.09,34.08,34.08,15300.0,18.9134,18.9134,18.9078,18.9078,15300.0
2006-12-06 14:55:00,34.09,34.09,34.08,34.09,74000.0,18.9134,18.9134,18.9078,18.9134,74000.0
2006-12-06 15:00:00,34.08,34.09,34.08,34.09,11300.0,18.9078,18.9134,18.9078,18.9134,11300.0
2006-12-06 15:05:00,34.08,34.09,34.03,34.06,372300.0,18.9078,18.9134,18.8801,18.8967,372300.0
2006-12-06 15:10:00,34.06,34.06,34.04,34.04,23200.0,18.8967,18.8967,18.8857,18.8857,23200.0
2006-12-06 15:15:00,34.05,34.05,34.04,34.05,20900.0,18.8912,18.8912,18.8857,18.8912,20900.0
2006-12-06 15:20:00,34.04,34.07,34.04,34.06,30400.0,18.8857,18.9023,18.8857,18.8967,30400.0
2006-12-06 15:25:00,34.07,34.09,34.06,34.08,37100.0,18.9023,18.9134,18.8967,18.9078,37100.0
2006-12-06 15:30:00,34.09,34.09,34.08,34.08,32600.0,18.9134,18.9134,18.9078,18.9078,32600.0
2006-12-06 15:35:00,34.08,34.1,34.08,34.09,56900.0,18.9078,18.9189,18.9078,18.9134,56900.0
2006-12-06 15:40:00,34.09,34.13,34.08,34.13,181600.0,18.9134,18.9356,18.9078,18.9356,181600.0
2006-12-06 15:45:00,34.12,34.14,34.1,34.14,190400.0,18.93,18.9411,18.9189,18.9411,190400.0
2006-12-06 15:50:00,34.13,34.16,34.13,34.16,147900.0,18.9356,18.9522,18.9356,18.9522,147900.0
2006-12-06 15:55:00,34.15,34.2,34.15,34.19,463300.0,18.9467,18.9744,18.9467,18.9689,463300.0
2006-12-07 09:30:00,34.3,34.3,33.86,34.23,156000.0,19.0299,19.0299,18.7858,18.9911,156000.0
2006-12-07 09:35:00,34.23,34.26,34.2,34.22,235100.0,18.9911,19.0077,18.9744,18.9855,235100.0
2006-12-07 09:40:00,34.23,34.31,34.21,34.29,119000.0,18.9911,19.0355,18.98,19.0244,119000.0
2006-12-07 09:45:00,34.29,34.34,34.26,34.27,56700.0,19.0244,19.0521,19.0077,19.0133,56700.0
2006-12-07 09:50:00,34.27,34.32,34.27,34.32,50900.0,19.0133,19.041,19.0133,19.041,50900.0
2006-12-07 09:55:00,34.32,34.35,34.3,34.34,50900.0,19.041,19.0576,19.0299,19.0521,50900.0
2006-12-07 10:00:00,34.33,34.35,34.3,34.35,45700.0,19.0465,19.0576,19.0299,19.0576,45700.0
2006-12-07 10:05:00,34.35,34.38,34.34,34.37,79600.0,19.0576,19.0743,19.0521,19.0687,79600.0
2006-12-07 10:10:00,34.36,34.37,34.3,34.33,70800.0,19.0632,19.0687,19.0299,19.0465,70800.0
2006-12-07 10:15:00,34.34,34.35,34.33,34.34,47900.0,19.0521,19.0576,19.0465,19.0521,47900.0
2006-12-07 10:20:00,34.34,34.34,34.28,34.32,85100.0,19.0521,19.0521,19.0188,19.041,85100.0
2006-12-07 10:25:00,34.32,34.33,34.3,34.3,70700.0,19.041,19.0465,19.0299,19.0299,70700.0
2006-12-07 10:30:00,34.3,34.31,34.29,34.31,25500.0,19.0299,19.0355,19.0244,19.0355,25500.0
2006-12-07 10:35:00,34.3,34.32,34.3,34.31,24000.0,19.0299,19.041,19.0299,19.0355,24000.0
2006-12-07 10:40:00,34.31,34.32,34.25,34.25,52500.0,19.0355,19.041,19.0022,19.0022,52500.0
2006-12-07 10:45:00,34.25,34.29,34.25,34.29,38300.0,19.0022,19.0244,19.0022,19.0244,38300.0
2006-12-07 10:50:00,34.28,34.31,34.26,34.3,57300.0,19.0188,19.0355,19.0077,19.0299,57300.0
2006-12-07 10:55:00,34.29,34.32,34.29,34.31,33300.0,19.0244,19.041,19.0244,19.0355,33300.0
2006-12-07 11:00:00,34.31,34.31,34.26,34.28,27900.0,19.0355,19.0355,19.0077,19.0188,27900.0
2006-12-07 11:05:00,34.28,34.3,34.25,34.26,63600.0,19.0188,19.0299,19.0022,19.0077,63600.0
2006-12-07 11:10:00,34.26,34.26,34.22,34.22,41900.0,19.0077,19.0077,18.9855,18.9855,41900.0
2006-12-07 11:15:00,34.23,34.24,34.2,34.21,45000.0,18.9911,18.9966,18.9744,18.98,45000.0
2006-12-07 11:20:00,34.2,34.22,34.2,34.21,106900.0,18.9744,18.9855,18.9744,18.98,106900.0
2006-12-07 11:25:00,34.22,34.22,34.21,34.21,23400.0,18.9855,18.9855,18.98,18.98,23400.0
2006-12-07 11:30:00,34.21,34.22,34.2,34.2,39500.0,18.98,18.9855,18.9744,18.9744,39500.0
2006-12-07 11:35:00,34.2,34.21,34.2,34.2,13500.0,18.9744,18.98,18.9744,18.9744,13500.0
2006-12-07 11:40:00,34.2,34.21,34.14,34.19,188200.0,18.9744,18.98,18.9411,18.9689,188200.0
2006-12-07 11:45:00,34.19,34.22,34.17,34.17,32200.0,18.9689,18.9855,18.9578,18.9578,32200.0
2006-12-07 11:50:00,34.17,34.2,34.16,34.16,69100.0,18.9578,18.9744,18.9522,18.9522,69100.0
2006-12-07 11:55:00,34.17,34.19,34.15,34.16,40200.0,18.9578,18.9689,18.9467,18.9522,40200.0
2006-12-07 12:00:00,34.16,34.18,34.15,34.15,37900.0,18.9522,18.9633,18.9467,18.9467,37900.0
2006-12-07 12:05:00,34.15,34.15,34.14,34.14,17800.0,18.9467,18.9467,18.9411,18.9411,17800.0
2006-12-07 12:10:00,34.14,34.15,34.14,34.14,39700.0,18.9411,18.9467,18.9411,18.9411,39700.0
2006-12-07 12:15:00,34.15,34.15,34.13,34.14,39000.0,18.9467,18.9467,18.9356,18.9411,39000.0
2006-12-07 12:20:00,34.14,34.15,34.12,34.12,41200.0,18.9411,18.9467,18.93,18.93,41200.0
2006-12-07 12:25:00,34.12,34.13,34.11,34.12,19300.0,18.93,18.9356,18.9245,18.93,19300.0
2006-12-07 12:30:00,34.11,34.13,34.1,34.12,40000.0,18.9245,18.9356,18.9189,18.93,40000.0
2006-12-07 12:35:00,34.12,34.15,34.12,34.14,34100.0,18.93,18.9467,18.93,18.9411,34100.0
2006-12-07 12:40:00,34.14,34.14,34.1,34.11,41800.0,18.9411,18.9411,18.9189,18.9245,41800.0
2006-12-07 12:45:00,34.11,34.12,34.09,34.09,27800.0,18.9245,18.93,18.9134,18.9134,27800.0
2006-12-07 12:50:00,34.1,34.1,34.08,34.09,40000.0,18.9189,18.9189,18.9078,18.9134,40000.0
2006-12-07 12:55:00,34.1,34.12,34.1,34.1,47800.0,18.9189,18.93,18.9189,18.9189,47800.0
2006-12-07 13:00:00,34.11,34.11,34.09,34.1,12300.0,18.9245,18.9245,18.9134,18.9189,12300.0
2006-12-07 13:05:00,34.1,34.11,34.06,34.1,62500.0,18.9189,18.9245,18.8967,18.9189,62500.0
2006-12-07 13:10:00,34.1,34.12,34.1,34.11,31100.0,18.9189,18.93,18.9189,18.9245,31100.0
2006-12-07 13:15:00,34.11,34.12,34.1,34.11,18900.0,18.9245,18.93,18.9189,18.9245,18900.0
2006-12-07 13:20:00,34.1,34.11,34.1,34.11,6600.0,18.9189,18.9245,18.9189,18.9245,6600.0
2006-12-07 13:25:00,34.11,34.13,34.1,34.11,50000.0,18.9245,18.9356,18.9189,18.9245,50000.0
2006-12-07 13:30:00,34.1,34.11,34.08,34.09,45200.0,18.9189,18.9245,18.9078,18.9134,45200.0
2006-12-07 13:35:00,34.09,34.1,34.09,34.09,14500.0,18.9134,18.9189,18.9134,18.9134,14500.0
2006-12-07 13:40:00,34.09,34.1,34.09,34.09,93500.0,18.9134,18.9189,18.9134,18.9134,93500.0
2006-12-07 13:45:00,34.1,34.1,34.09,34.1,8400.0,18.9189,18.9189,18.9134,18.9189,8400.0
2006-12-07 13:50:00,34.09,34.11,34.09,34.1,11700.0,18.9134,18.9245,18.9134,18.9189,11700.0
2006-12-07 13:55:00,34.1,34.11,34.09,34.1,16900.0,18.9189,18.9245,18.9134,18.9189,16900.0
2006-12-07 14:00:00,34.1,34.11,34.07,34.1,62200.0,18.9189,18.9245,18.9023,18.9189,62200.0
2006-12-07 14:05:00,34.11,34.11,34.08,34.1,43000.0,18.9245,18.9245,18.9078,18.9189,43000.0
2006-12-07 14:10:00,34.1,34.11,34.08,34.1,67000.0,18.9189,18.9245,18.9078,18.9189,67000.0
2006-12-07 14:15:00,34.09,34.12,34.09,34.11,146400.0,18.9134,18.93,18.9134,18.9245,146400.0
2006-12-07 14:20:00,34.11,34.12,34.09,34.12,33100.0,18.9245,18.93,18.9134,18.93,33100.0
2006-12-07 14:25:00,34.12,34.14,34.09,34.13,65000.0,18.93,18.9411,18.9134,18.9356,65000.0
2006-12-07 14:30:00,34.13,34.13,34.09,34.11,68000.0,18.9356,18.9356,18.9134,18.9245,68000.0
2006-12-07 14:35:00,34.11,34.11,34.1,34.1,15500.0,18.9245,18.9245,18.9189,18.9189,15500.0
2006-12-07 14:40:00,34.11,34.11,34.07,34.08,39700.0,18.9245,18.9245,18.9023,18.9078,39700.0
2006-12-07 14:45:00,34.08,34.1,34.08,34.09,79200.0,18.9078,18.9189,18.9078,18.9134,79200.0
2006-12-07 14:50:00,34.08,34.08,34.06,34.07,50300.0,18.9078,18.9078,18.8967,18.9023,50300.0
2006-12-07 14:55:00,34.07,34.07,34.01,34.02,33500.0,18.9023,18.9023,18.869,18.8746,33500.0
2006-12-07 15:00:00,34.02,34.08,34.02,34.04,122500.0,18.8746,18.9078,18.8746,18.8857,122500.0
2006-12-07 15:05:00,34.05,34.07,34.04,34.04,62600.0,18.8912,18.9023,18.8857,18.8857,62600.0
2006-12-07 15:10:00,34.05,34.05,34.01,34.05,68400.0,18.8912,18.8912,18.869,18.8912,68400.0
2006-12-07 15:15:00,34.05,34.07,34.03,34.06,57500.0,18.8912,18.9023,18.8801,18.8967,57500.0
2006-12-07 15:20:00,34.06,34.07,34.05,34.05,33600.0,18.8967,18.9023,18.8912,18.8912,33600.0
2006-12-07 15:25:00,34.06,34.09,34.06,34.07,31500.0,18.8967,18.9134,18.8967,18.9023,31500.0
2006-12-07 15:30:00,34.07,34.07,34.05,34.05,16700.0,18.9023,18.9023,18.8912,18.8912,16700.0
2006-12-07 15:35:00,34.06,34.06,34.04,34.05,43500.0,18.8967,18.8967,18.8857,18.8912,43500.0
2006-12-07 15:40:00,34.04,34.09,34.03,34.07,77600.0,18.8857,18.9134,18.8801,18.9023,77600.0
2006-12-07 15:45:00,34.07,34.1,34.06,34.07,77400.0,18.9023,18.9189,18.8967,18.9023,77400.0
2006-12-07 15:50:00,34.07,34.07,34.06,34.06,56600.0,18.9023,18.9023,18.8967,18.8967,56600.0
2006-12-07 15:55:00,34.06,34.09,34.06,34.08,134300.0,18.8967,18.9134,18.8967,18.9078,134300.0
2006-12-08 09:30:00,34.11,34.15,34.04,34.05,102900.0,18.9245,18.9467,18.8857,18.8912,102900.0
2006-12-08 09:35:00,34.03,34.05,33.98,34.05,115100.0,18.8801,18.8912,18.8524,18.8912,115100.0
2006-12-08 09:40:00,34.04,34.07,34.0,34.02,59200.0,18.8857,18.9023,18.8635,18.8746,59200.0
2006-12-08 09:45:00,34.03,34.03,34.0,34.01,30600.0,18.8801,18.8801,18.8635,18.869,30600.0
2006-12-08 09:50:00,34.01,34.06,34.0,34.04,52200.0,18.869,18.8967,18.8635,18.8857,52200.0
2006-12-08 09:55:00,34.05,34.07,34.04,34.05,25400.0,18.8912,18.9023,18.8857,18.8912,25400.0
2006-12-08 10:00:00,34.04,34.05,33.96,33.99,61000.0,18.8857,18.8912,18.8413,18.8579,61000.0
2006-12-08 10:05:00,33.99,34.0,33.96,33.97,144900.0,18.8579,18.8635,18.8413,18.8468,144900.0
2006-12-08 10:10:00,33.97,34.01,33.96,34.0,54800.0,18.8468,18.869,18.8413,18.8635,54800.0
2006-12-08 10:15:00,33.99,34.0,33.98,33.99,16400.0,18.8579,18.8635,18.8524,18.8579,16400.0
2006-12-08 10:20:00,33.99,34.01,33.99,34.0,20500.0,18.8579,18.869,18.8579,18.8635,20500.0
2006-12-08 10:25:00,34.0,34.03,33.99,34.01,34900.0,18.8635,18.8801,18.8579,18.869,34900.0
2006-12-08 10:30:00,34.01,34.01,33.97,33.99,35100.0,18.869,18.869,18.8468,18.8579,35100.0
2006-12-08 10:35:00,33.98,34.03,33.97,34.02,35100.0,18.8524,18.8801,18.8468,18.8746,35100.0
2006-12-08 10:40:00,34.01,34.07,34.01,34.06,33700.0,18.869,18.9023,18.869,18.8967,33700.0
2006-12-08 10:45:00,34.07,34.07,34.03,34.06,21800.0,18.9023,18.9023,18.8801,18.8967,21800.0
2006-12-08 10:50:00,34.05,34.11,34.05,34.08,38900.0,18.8912,18.9245,18.8912,18.9078,38900.0
2006-12-08 10:55:00,34.08,34.1,34.07,34.08,17500.0,18.9078,18.9189,18.9023,18.9078,17500.0
2006-12-08 11:00:00,34.07,34.09,34.04,34.08,32500.0,18.9023,18.9134,18.8857,18.9078,32500.0
2006-12-08 11:05:00,34.07,34.14,34.07,34.11,42800.0,18.9023,18.9411,18.9023,18.9245,42800.0
2006-12-08 11:10:00,34.11,34.14,34.07,34.07,54600.0,18.9245,18.9411,18.9023,18.9023,54600.0
2006-12-08 11:15:00,34.07,34.12,34.06,34.09,62100.0,18.9023,18.93,18.8967,18.9134,62100.0
2006-12-08 11:20:00,34.09,34.16,34.09,34.15,33000.0,18.9134,18.9522,18.9134,18.9467,33000.0
2006-12-08 11:25:00,34.15,34.16,34.12,34.12,44000.0,18.9467,18.9522,18.93,18.93,44000.0
2006-12-08 11:30:00,34.12,34.14,34.08,34.08,46800.0,18.93,18.9411,18.9078,18.9078,46800.0
2006-12-08 11:35:00,34.08,34.09,34.05,34.05,37500.0,18.9078,18.9134,18.8912,18.8912,37500.0
2006-12-08 11:40:00,34.05,34.06,34.03,34.04,24000.0,18.8912,18.8967,18.8801,18.8857,24000.0
2006-12-08 11:45:00,34.03,34.04,34.03,34.04,17900.0,18.8801,18.8857,18.8801,18.8857,17900.0
2006-12-08 11:50:00,34.04,34.04,34.03,34.03,15500.0,18.8857,18.8857,18.8801,18.8801,15500.0
2006-12-08 11:55:00,34.03,34.04,33.99,34.0,154400.0,18.8801,18.8857,18.8579,18.8635,154400.0
2006-12-08 12:00:00,34.01,34.03,34.0,34.03,16400.0,18.869,18.8801,18.8635,18.8801,16400.0
2006-12-08 12:05:00,34.02,34.03,34.01,34.02,27200.0,18.8746,18.8801,18.869,18.8746,27200.0
2006-12-08 12:10:00,34.01,34.02,33.99,33.99,31800.0,18.869,18.8746,18.8579,18.8579,31800.0
2006-12-08 12:15:00,34.0,34.0,33.97,33.98,33000.0,18.8635,18.8635,18.8468,18.8524,33000.0
2006-12-08 12:20:00,33.98,34.0,33.97,33.99,61100.0,18.8524,18.8635,18.8468,18.8579,61100.0
2006-12-08 12:25:00,33.99,34.0,33.99,34.0,10300.0,18.8579,18.8635,18.8579,18.8635,10300.0
2006-12-08 12:30:00,33.99,34.0,33.99,34.0,8100.0,18.8579,18.8635,18.8579,18.8635,8100.0
2006-12-08 12:35:00,33.99,34.0,33.97,33.98,41300.0,18.8579,18.8635,18.8468,18.8524,41300.0
2006-12-08 12:40:00,33.98,33.99,33.97,33.99,5500.0,18.8524,18.8579,18.8468,18.8579,5500.0
2006-12-08 12:45:00,33.98,34.0,33.98,34.0,7100.0,18.8524,18.8635,18.8524,18.8635,7100.0
2006-12-08 12:50:00,33.99,34.0,33.97,33.98,20500.0,18.8579,18.8635,18.8468,18.8524,20500.0
2006-12-08 12:55:00,33.98,33.99,33.97,33.99,47600.0,18.8524,18.8579,18.8468,18.8579,47600.0
2006-12-08 13:00:00,33.99,33.99,33.97,33.97,12500.0,18.8579,18.8579,18.8468,18.8468,12500.0
2006-12-08 13:05:00,33.97,33.98,33.96,33.97,81200.0,18.8468,18.8524,18.8413,18.8468,81200.0
2006-12-08 13:10:00,33.98,33.98,33.97,33.97,9400.0,18.8524,18.8524,18.8468,18.8468,9400.0
2006-12-08 13:15:00,33.97,33.97,33.96,33.97,19600.0,18.8468,18.8468,18.8413,18.8468,19600.0
2006-12-08 13:20:00,33.97,33.99,33.97,33.98,27300.0,18.8468,18.8579,18.8468,18.8524,27300.0
2006-12-08 13:25:00,33.97,33.98,33.96,33.96,10200.0,18.8468,18.8524,18.8413,18.8413,10200.0
2006-12-08 13:30:00,33.96,33.99,33.96,33.99,15300.0,18.8413,18.8579,18.8413,18.8579,15300.0
2006-12-08 13:35:00,33.98,33.99,33.97,33.97,17600.0,18.8524,18.8579,18.8468,18.8468,17600.0
2006-12-08 13:40:00,33.98,33.98,33.97,33.97,27000.0,18.8524,18.8524,18.8468,18.8468,27000.0
2006-12-08 13:45:00,33.98,33.98,33.97,33.98,8700.0,18.8524,18.8524,18.8468,18.8524,8700.0
2006-12-08 13:50:00,33.97,33.98,33.94,33.95,221900.0,18.8468,18.8524,18.8302,18.8357,221900.0
2006-12-08 13:55:00,33.95,33.95,33.94,33.94,11900.0,18.8357,18.8357,18.8302,18.8302,11900.0
2006-12-08 14:00:00,33.94,33.95,33.94,33.95,7600.0,18.8302,18.8357,18.8302,18.8357,7600.0
2006-12-08 14:05:00,33.95,33.95,33.94,33.95,26500.0,18.8357,18.8357,18.8302,18.8357,26500.0
2006-12-08 14:10:00,33.94,33.95,33.94,33.94,12000.0,18.8302,18.8357,18.8302,18.8302,12000.0
2006-12-08 14:15:00,33.95,33.96,33.94,33.95,58100.0,18.8357,18.8413,18.8302,18.8357,58100.0
2006-12-08 14:20:00,33.95,33.96,33.95,33.96,12900.0,18.8357,18.8413,18.8357,18.8413,12900.0
2006-12-08 14:25:00,33.96,33.96,33.94,33.95,39100.0,18.8413,18.8413,18.8302,18.8357,39100.0
2006-12-08 14:30:00,33.95,33.95,33.93,33.94,29300.0,18.8357,18.8357,18.8246,18.8302,29300.0
2006-12-08 14:35:00,33.94,33.94,33.93,33.94,13600.0,18.8302,18.8302,18.8246,18.8302,13600.0
2006-12-08 14:40:00,33.94,33.96,33.93,33.96,80500.0,18.8302,18.8413,18.8246,18.8413,80500.0
2006-12-08 14:45:00,33.96,33.96,33.94,33.95,134800.0,18.8413,18.8413,18.8302,18.8357,134800.0
2006-12-08 14:50:00,33.94,33.98,33.94,33.97,41900.0,18.8302,18.8524,18.8302,18.8468,41900.0
2006-12-08 14:55:00,33.97,33.98,33.97,33.98,26300.0,18.8468,18.8524,18.8468,18.8524,26300.0
2006-12-08 15:00:00,33.98,33.98,33.94,33.94,35300.0,18.8524,18.8524,18.8302,18.8302,35300.0
2006-12-08 15:05:00,33.94,33.96,33.93,33.95,58900.0,18.8302,18.8413,18.8246,18.8357,58900.0
2006-12-08 15:10:00,33.95,33.95,33.94,33.95,33200.0,18.8357,18.8357,18.8302,18.8357,33200.0
2006-12-08 15:15:00,33.94,33.96,33.94,33.95,28700.0,18.8302,18.8413,18.8302,18.8357,28700.0
2006-12-08 15:20:00,33.94,33.95,33.94,33.95,12200.0,18.8302,18.8357,18.8302,18.8357,12200.0
2006-12-08 15:25:00,33.94,33.96,33.94,33.95,55200.0,18.8302,18.8413,18.8302,18.8357,55200.0
2006-12-08 15:30:00,33.95,33.96,33.95,33.96,18500.0,18.8357,18.8413,18.8357,18.8413,18500.0
2006-12-08 15:35:00,33.96,33.97,33.94,33.96,87000.0,18.8413,18.8468,18.8302,18.8413,87000.0
2006-12-08 15:40:00,33.95,33.98,33.95,33.98,48000.0,18.8357,18.8524,18.8357,18.8524,48000.0
2006-12-08 15:45:00,33.98,33.98,33.94,33.96,145200.0,18.8524,18.8524,18.8302,18.8413,145200.0
2006-12-08 15:50:00,33.95,33.98,33.95,33.97,147700.0,18.8357,18.8524,18.8357,18.8468,147700.0
2006-12-08 15:55:00,33.97,33.99,33.95,33.96,170500.0,18.8468,18.8579,18.8357,18.8413,170500.0
2006-12-11 09:30:00,34.0,34.08,33.92,34.08,113400.0,18.8635,18.9078,18.8191,18.9078,113400.0
2006-12-11 09:35:00,34.08,34.09,34.03,34.05,61000.0,18.9078,18.9134,18.8801,18.8912,61000.0
2006-12-11 09:40:00,34.05,34.08,34.03,34.03,74700.0,18.8912,18.9078,18.8801,18.8801,74700.0
2006-12-11 09:45:00,34.02,34.05,34.01,34.01,79000.0,18.8746,18.8912,18.869,18.869,79000.0
2006-12-11 09:50:00,34.01,34.08,34.0,34.07,151600.0,18.869,18.9078,18.8635,18.9023,151600.0
2006-12-11 09:55:00,34.06,34.08,34.02,34.04,47700.0,18.8967,18.9078,18.8746,18.8857,47700.0
2006-12-11 10:00:00,34.03,34.08,34.02,34.06,28700.0,18.8801,18.9078,18.8746,18.8967,28700.0
2006-12-11 10:05:00,34.07,34.09,34.05,34.05,38200.0,18.9023,18.9134,18.8912,18.8912,38200.0
2006-12-11 10:10:00,34.06,34.15,34.06,34.12,70300.0,18.8967,18.9467,18.8967,18.93,70300.0
2006-12-11 10:15:00,34.13,34.16,34.09,34.1,64700.0,18.9356,18.9522,18.9134,18.9189,64700.0
2006-12-11 10:20:00,34.1,34.11,34.09,34.1,18300.0,18.9189,18.9245,18.9134,18.9189,18300.0
2006-12-11 10:25:00,34.1,34.1,34.07,34.08,52700.0,18.9189,18.9189,18.9023,18.9078,52700.0
2006-12-11 10:30:00,34.07,34.08,34.05,34.06,56200.0,18.9023,18.9078,18.8912,18.8967,56200.0
2006-12-11 10:35:00,34.06,34.09,34.05,34.07,23300.0,18.8967,18.9134,18.8912,18.9023,23300.0
2006-12-11 10:40:00,34.07,34.1,34.06,34.07,65500.0,18.9023,18.9189,18.8967,18.9023,65500.0
2006-12-11 10:45:00,34.06,34.07,34.04,34.04,44900.0,18.8967,18.9023,18.8857,18.8857,44900.0
2006-12-11 10:50:00,34.04,34.05,34.02,34.02,38900.0,18.8857,18.8912,18.8746,18.8746,38900.0
2006-12-11 10:55:00,34.02,34.03,34.01,34.02,18900.0,18.8746,18.8801,18.869,18.8746,18900.0
2006-12-11 11:00:00,34.02,34.03,34.01,34.01,20600.0,18.8746,18.8801,18.869,18.869,20600.0
2006-12-11 11:05:00,34.01,34.03,33.99,34.01,74900.0,18.869,18.8801,18.8579,18.869,74900.0
2006-12-11 11:10:00,34.02,34.03,34.01,34.02,26500.0,18.8746,18.8801,18.869,18.8746,26500.0
2006-12-11 11:15:00,34.03,34.04,34.01,34.01,34000.0,18.8801,18.8857,18.869,18.869,34000.0
2006-12-11 11:20:00,34.0,34.03,34.0,34.01,27900.0,18.8635,18.8801,18.8635,18.869,27900.0
2006-12-11 11:25:00,34.01,34.02,34.01,34.01,26100.0,18.869,18.8746,18.869,18.869,26100.0
2006-12-11 11:30:00,34.02,34.02,33.99,34.01,71800.0,18.8746,18.8746,18.8579,18.869,71800.0
2006-12-11 11:35:00,34.01,34.01,34.0,34.0,28700.0,18.869,18.869,18.8635,18.8635,28700.0
2006-12-11 11:40:00,34.0,34.01,33.98,33.99,29300.0,18.8635,18.869,18.8524,18.8579,29300.0
2006-12-11 11:45:00,34.0,34.0,33.96,33.97,68800.0,18.8635,18.8635,18.8413,18.8468,68800.0
2006-12-11 11:50:00,33.97,33.99,33.97,33.99,37900.0,18.8468,18.8579,18.8468,18.8579,37900.0
2006-12-11 11:55:00,33.99,33.99,33.98,33.98,11700.0,18.8579,18.8579,18.8524,18.8524,11700.0
2006-12-11 12:00:00,33.99,33.99,33.98,33.99,14300.0,18.8579,18.8579,18.8524,18.8579,14300.0
2006-12-11 12:05:00,33.99,33.99,33.96,33.97,73500.0,18.8579,18.8579,18.8413,18.8468,73500.0
2006-12-11 12:10:00,33.97,33.98,33.97,33.98,10500.0,18.8468,18.8524,18.8468,18.8524,10500.0
2006-12-11 12:15:00,33.97,33.99,33.95,33.95,46500.0,18.8468,18.8579,18.8357,18.8357,46500.0
2006-12-11 12:20:00,33.95,33.96,33.94,33.95,53900.0,18.8357,18.8413,18.8302,18.8357,53900.0
2006-12-11 12:25:00,33.94,33.95,33.94,33.95,23400.0,18.8302,18.8357,18.8302,18.8357,23400.0
2006-12-11 12:30:00,33.94,33.95,33.94,33.95,21800.0,18.8302,18.8357,18.8302,18.8357,21800.0
2006-12-11 12:35:00,33.95,33.95,33.94,33.94,12800.0,18.8357,18.8357,18.8302,18.8302,12800.0
2006-12-11 12:40:00,33.94,33.97,33.94,33.97,40700.0,18.8302,18.8468,18.8302,18.8468,40700.0
2006-12-11 12:45:00,33.96,33.98,33.96,33.98,14200.0,18.8413,18.8524,18.8413,18.8524,14200.0
2006-12-11 12:50:00,33.97,33.99,33.97,33.99,26000.0,18.8468,18.8579,18.8468,18.8579,26000.0
2006-12-11 12:55:00,33.98,33.99,33.97,33.97,18200.0,18.8524,18.8579,18.8468,18.8468,18200.0
2006-12-11 13:00:00,33.98,33.98,33.96,33.96,30000.0,18.8524,18.8524,18.8413,18.8413,30000.0
2006-12-11 13:05:00,33.98,33.98,33.96,33.98,16900.0,18.8524,18.8524,18.8413,18.8524,16900.0
2006-12-11 13:10:00,33.97,33.99,33.97,33.99,9900.0,18.8468,18.8579,18.8468,18.8579,9900.0
2006-12-11 13:15:00,33.99,34.01,33.99,33.99,36400.0,18.8579,18.869,18.8579,18.8579,36400.0
2006-12-11 13:20:00,33.99,34.01,33.99,34.0,44300.0,18.8579,18.869,18.8579,18.8635,44300.0
2006-12-11 13:25:00,34.0,34.01,33.99,34.0,12100.0,18.8635,18.869,18.8579,18.8635,12100.0
2006-12-11 13:30:00,34.01,34.03,34.0,34.01,31300.0,18.869,18.8801,18.8635,18.869,31300.0
2006-12-11 13:35:00,34.0,34.02,34.0,34.02,5500.0,18.8635,18.8746,18.8635,18.8746,5500.0
2006-12-11 13:40:00,34.01,34.04,34.01,34.02,50200.0,18.869,18.8857,18.869,18.8746,50200.0
2006-12-11 13:45:00,34.03,34.04,34.02,34.03,15300.0,18.8801,18.8857,18.8746,18.8801,15300.0
2006-12-11 13:50:00,34.02,34.03,34.02,34.03,8600.0,18.8746,18.8801,18.8746,18.8801,8600.0
2006-12-11 13:55:00,34.03,34.04,34.02,34.03,33000.0,18.8801,18.8857,18.8746,18.8801,33000.0
2006-12-11 14:00:00,34.03,34.04,34.02,34.03,28000.0,18.8801,18.8857,18.8746,18.8801,28000.0
2006-12-11 14:05:00,34.04,34.04,34.02,34.03,43700.0,18.8857,18.8857,18.8746,18.8801,43700.0
2006-12-11 14:10:00,34.02,34.03,34.01,34.03,16900.0,18.8746,18.8801,18.869,18.8801,16900.0
2006-12-11 14:15:00,34.03,34.03,34.02,34.03,21900.0,18.8801,18.8801,18.8746,18.8801,21900.0
2006-12-11 14:20:00,34.03,34.04,34.02,34.04,40000.0,18.8801,18.8857,18.8746,18.8857,40000.0
2006-12-11 14:25:00,34.04,34.06,34.04,34.06,75800.0,18.8857,18.8967,18.8857,18.8967,75800.0
2006-12-11 14:30:00,34.06,34.07,34.05,34.06,36200.0,18.8967,18.9023,18.8912,18.8967,36200.0
2006-12-11 14:35:00,34.06,34.07,34.05,34.05,31100.0,18.8967,18.9023,18.8912,18.8912,31100.0
2006-12-11 14:40:00,34.06,34.06,34.03,34.03,38000.0,18.8967,18.8967,18.8801,18.8801,38000.0
2006-12-11 14:45:00,34.04,34.05,34.03,34.04,20000.0,18.8857,18.8912,18.8801,18.8857,20000.0
2006-12-11 14:50:00,34.04,34.05,34.04,34.05,28100.0,18.8857,18.8912,18.8857,18.8912,28100.0
2006-12-11 14:55:00,34.05,34.05,34.04,34.04,8900.0,18.8912,18.8912,18.8857,18.8857,8900.0
2006-12-11 15:00:00,34.05,34.07,34.04,34.07,64100.0,18.8912,18.9023,18.8857,18.9023,64100.0
2006-12-11 15:05:00,34.07,34.07,34.06,34.06,37900.0,18.9023,18.9023,18.8967,18.8967,37900.0
2006-12-11 15:10:00,34.06,34.07,34.04,34.05,43300.0,18.8967,18.9023,18.8857,18.8912,43300.0
2006-12-11 15:15:00,34.04,34.06,34.04,34.06,42200.0,18.8857,18.8967,18.8857,18.8967,42200.0
2006-12-11 15:20:00,34.05,34.06,34.01,34.02,75400.0,18.8912,18.8967,18.869,18.8746,75400.0
2006-12-11 15:25:00,34.02,34.03,34.0,34.02,105200.0,18.8746,18.8801,18.8635,18.8746,105200.0
2006-12-11 15:30:00,34.02,34.03,34.01,34.02,22900.0,18.8746,18.8801,18.869,18.8746,22900.0
2006-12-11 15:35:00,34.02,34.03,34.01,34.02,43000.0,18.8746,18.8801,18.869,18.8746,43000.0
2006-12-11 15:40:00,34.02,34.03,34.0,34.0,65700.0,18.8746,18.8801,18.8635,18.8635,65700.0
2006-12-11 15:45:00,34.0,34.07,34.0,34.03,406100.0,18.8635,18.9023,18.8635,18.8801,406100.0
2006-12-11 15:50:00,34.04,34.04,34.0,34.01,131200.0,18.8857,18.8857,18.8635,18.869,131200.0
2006-12-11 15:55:00,34.0,34.03,34.0,34.01,159100.0,18.8635,18.8801,18.8635,18.869,159100.0
2006-12-12 09:30:00,34.0,34.04,33.89,33.94,200100.0,18.8635,18.8857,18.8024,18.8302,200100.0
2006-12-12 09:35:00,33.94,34.03,33.94,34.01,78800.0,18.8302,18.8801,18.8302,18.869,78800.0
2006-12-12 09:40:00,34.02,34.03,33.95,33.97,84400.0,18.8746,18.8801,18.8357,18.8468,84400.0
2006-12-12 09:45:00,33.96,34.04,33.96,34.03,43500.0,18.8413,18.8857,18.8413,18.8801,43500.0
2006-12-12 09:50:00,34.04,34.05,34.02,34.03,93800.0,18.8857,18.8912,18.8746,18.8801,93800.0
2006-12-12 09:55:00,34.02,34.05,33.99,34.0,85700.0,18.8746,18.8912,18.8579,18.8635,85700.0
2006-12-12 10:00:00,33.99,34.0,33.98,33.99,43000.0,18.8579,18.8635,18.8524,18.8579,43000.0
2006-12-12 10:05:00,33.99,34.02,33.98,34.02,64000.0,18.8579,18.8746,18.8524,18.8746,64000.0
2006-12-12 10:10:00,34.02,34.04,34.01,34.03,32500.0,18.8746,18.8857,18.869,18.8801,32500.0
2006-12-12 10:15:00,34.03,34.04,34.02,34.03,43300.0,18.8801,18.8857,18.8746,18.8801,43300.0
2006-12-12 10:20:00,34.04,34.09,34.04,34.07,62300.0,18.8857,18.9134,18.8857,18.9023,62300.0
2006-12-12 10:25:00,34.07,34.09,34.07,34.07,36000.0,18.9023,18.9134,18.9023,18.9023,36000.0
2006-12-12 10:30:00,34.07,34.1,34.06,34.1,76600.0,18.9023,18.9189,18.8967,18.9189,76600.0
2006-12-12 10:35:00,34.1,34.1,34.05,34.05,45800.0,18.9189,18.9189,18.8912,18.8912,45800.0
2006-12-12 10:40:00,34.05,34.05,34.03,34.05,47200.0,18.8912,18.8912,18.8801,18.8912,47200.0
2006-12-12 10:45:00,34.04,34.06,34.01,34.05,126800.0,18.8857,18.8967,18.869,18.8912,126800.0
2006-12-12 10:50:00,34.05,34.06,34.04,34.06,23800.0,18.8912,18.8967,18.8857,18.8967,23800.0
2006-12-12 10:55:00,34.06,34.06,34.04,34.05,29900.0,18.8967,18.8967,18.8857,18.8912,29900.0
2006-12-12 11:00:00,34.05,34.06,34.05,34.05,13100.0,18.8912,18.8967,18.8912,18.8912,13100.0
2006-12-12 11:05:00,34.06,34.07,34.05,34.07,30400.0,18.8967,18.9023,18.8912,18.9023,30400.0
2006-12-12 11:10:00,34.07,34.08,34.06,34.08,44400.0,18.9023,18.9078,18.8967,18.9078,44400.0
2006-12-12 11:15:00,34.08,34.1,34.08,34.1,19300.0,18.9078,18.9189,18.9078,18.9189,19300.0
2006-12-12 11:20:00,34.1,34.1,34.08,34.08,22200.0,18.9189,18.9189,18.9078,18.9078,22200.0
2006-12-12 11:25:00,34.08,34.09,34.03,34.05,89000.0,18.9078,18.9134,18.8801,18.8912,89000.0
2006-12-12 11:30:00,34.06,34.06,34.05,34.06,36700.0,18.8967,18.8967,18.8912,18.8967,36700.0
2006-12-12 11:35:00,34.05,34.06,34.05,34.06,13900.0,18.8912,18.8967,18.8912,18.8967,13900.0
2006-12-12 11:40:00,34.06,34.06,34.05,34.06,57800.0,18.8967,18.8967,18.8912,18.8967,57800.0
2006-12-12 11:45:00,34.06,34.07,34.06,34.07,27800.0,18.8967,18.9023,18.8967,18.9023,27800.0
2006-12-12 11:50:00,34.06,34.07,34.06,34.06,35200.0,18.8967,18.9023,18.8967,18.8967,35200.0
2006-12-12 11:55:00,34.07,34.07,34.06,34.07,25800.0,18.9023,18.9023,18.8967,18.9023,25800.0
2006-12-12 12:00:00,34.06,34.07,34.05,34.06,52900.0,18.8967,18.9023,18.8912,18.8967,52900.0
2006-12-12 12:05:00,34.05,34.06,34.03,34.03,46300.0,18.8912,18.8967,18.8801,18.8801,46300.0
2006-12-12 12:10:00,34.03,34.03,34.0,34.0,46700.0,18.8801,18.8801,18.8635,18.8635,46700.0
2006-12-12 12:15:00,34.01,34.01,33.85,33.9,543900.0,18.869,18.869,18.7802,18.808,543900.0
2006-12-12 12:20:00,33.91,33.92,33.82,33.85,231700.0,18.8135,18.8191,18.7636,18.7802,231700.0
2006-12-12 12:25:00,33.85,33.86,33.75,33.75,196400.0,18.7802,18.7858,18.7248,18.7248,196400.0
2006-12-12 12:30:00,33.76,33.81,33.75,33.8,185800.0,18.7303,18.758,18.7248,18.7525,185800.0
2006-12-12 12:35:00,33.79,33.84,33.79,33.83,76500.0,18.747,18.7747,18.747,18.7691,76500.0
2006-12-12 12:40:00,33.83,33.84,33.8,33.81,49700.0,18.7691,18.7747,18.7525,18.758,49700.0
2006-12-12 12:45:00,33.81,33.86,33.8,33.84,80800.0,18.758,18.7858,18.7525,18.7747,80800.0
2006-12-12 12:50:00,33.84,33.88,33.84,33.85,42300.0,18.7747,18.7969,18.7747,18.7802,42300.0
2006-12-12 12:55:00,33.85,33.87,33.84,33.85,55600.0,18.7802,18.7913,18.7747,18.7802,55600.0
2006-12-12 13:00:00,33.85,33.86,33.84,33.86,42900.0,18.7802,18.7858,18.7747,18.7858,42900.0
2006-12-12 13:05:00,33.86,33.86,33.85,33.85,44400.0,18.7858,18.7858,18.7802,18.7802,44400.0
2006-12-12 13:10:00,33.85,33.87,33.85,33.86,33600.0,18.7802,18.7913,18.7802,18.7858,33600.0
2006-12-12 13:15:00,33.86,33.87,33.85,33.85,57000.0,18.7858,18.7913,18.7802,18.7802,57000.0
2006-12-12 13:20:00,33.86,33.86,33.82,33.83,57800.0,18.7858,18.7858,18.7636,18.7691,57800.0
2006-12-12 13:25:00,33.82,33.86,33.82,33.85,35600.0,18.7636,18.7858,18.7636,18.7802,35600.0
2006-12-12 13:30:00,33.84,33.89,33.84,33.87,81200.0,18.7747,18.8024,18.7747,18.7913,81200.0
2006-12-12 13:35:00,33.89,33.89,33.85,33.85,24500.0,18.8024,18.8024,18.7802,18.7802,24500.0
2006-12-12 13:40:00,33.86,33.88,33.85,33.87,59800.0,18.7858,18.7969,18.7802,18.7913,59800.0
2006-12-12 13:45:00,33.87,33.89,33.86,33.88,36700.0,18.7913,18.8024,18.7858,18.7969,36700.0
2006-12-12 13:50:00,33.87,33.89,33.87,33.88,23800.0,18.7913,18.8024,18.7913,18.7969,23800.0
2006-12-12 13:55:00,33.88,33.88,33.87,33.88,66600.0,18.7969,18.7969,18.7913,18.7969,66600.0
2006-12-12 14:00:00,33.87,33.89,33.87,33.88,27900.0,18.7913,18.8024,18.7913,18.7969,27900.0
2006-12-12 14:05:00,33.88,33.89,33.87,33.88,38200.0,18.7969,18.8024,18.7913,18.7969,38200.0
2006-12-12 14:10:00,33.87,33.9,33.87,33.9,60300.0,18.7913,18.808,18.7913,18.808,60300.0
2006-12-12 14:15:00,33.89,33.94,33.87,33.93,125700.0,18.8024,18.8302,18.7913,18.8246,125700.0
2006-12-12 14:20:00,33.94,34.04,33.93,34.04,183600.0,18.8302,18.8857,18.8246,18.8857,183600.0
2006-12-12 14:25:00,34.02,34.08,33.99,34.08,225400.0,18.8746,18.9078,18.8579,18.9078,225400.0
2006-12-12 14:30:00,34.07,34.23,34.07,34.2,515800.0,18.9023,18.9911,18.9023,18.9744,515800.0
2006-12-12 14:35:00,34.2,34.2,34.11,34.16,199200.0,18.9744,18.9744,18.9245,18.9522,199200.0
2006-12-12 14:40:00,34.15,34.21,34.14,34.17,177900.0,18.9467,18.98,18.9411,18.9578,177900.0
2006-12-12 14:45:00,34.17,34.22,34.16,34.2,455300.0,18.9578,18.9855,18.9522,18.9744,455300.0
2006-12-12 14:50:00,34.2,34.27,34.17,34.24,230400.0,18.9744,19.0133,18.9578,18.9966,230400.0
2006-12-12 14:55:00,34.24,34.26,34.22,34.25,136900.0,18.9966,19.0077,18.9855,19.0022,136900.0
2006-12-12 15:00:00,34.25,34.3,34.24,34.29,161900.0,19.0022,19.0299,18.9966,19.0244,161900.0
2006-12-12 15:05:00,34.29,34.29,34.25,34.29,289600.0,19.0244,19.0244,19.0022,19.0244,289600.0
2006-12-12 15:10:00,34.28,34.34,34.28,34.34,147200.0,19.0188,19.0521,19.0188,19.0521,147200.0
2006-12-12 15:15:00,34.33,34.37,34.33,34.33,163400.0,19.0465,19.0687,19.0465,19.0465,163400.0
2006-12-12 15:20:00,34.34,34.37,34.34,34.36,188400.0,19.0521,19.0687,19.0521,19.0632,188400.0
2006-12-12 15:25:00,34.36,34.36,34.3,34.31,82700.0,19.0632,19.0632,19.0299,19.0355,82700.0
2006-12-12 15:30:00,34.31,34.34,34.3,34.33,179400.0,19.0355,19.0521,19.0299,19.0465,179400.0
2006-12-12 15:35:00,34.34,34.39,34.33,34.39,243500.0,19.0521,19.0798,19.0465,19.0798,243500.0
2006-12-12 15:40:00,34.39,34.41,34.37,34.41,177000.0,19.0798,19.0909,19.0687,19.0909,177000.0
2006-12-12 15:45:00,34.41,34.46,34.4,34.46,314400.0,19.0909,19.1187,19.0854,19.1187,314400.0
2006-12-12 15:50:00,34.46,34.46,34.44,34.45,218500.0,19.1187,19.1187,19.1076,19.1131,218500.0
2006-12-12 15:55:00,34.45,34.45,34.38,34.39,248900.0,19.1131,19.1131,19.0743,19.0798,248900.0
2006-12-13 09:30:00,34.49,34.64,34.48,34.64,4400.0,19.1353,19.2185,19.1298,19.2185,4400.0
2006-12-13 09:35:00,34.66,34.74,34.6,34.74,678400.0,19.2296,19.274,19.1963,19.274,678400.0
2006-12-13 09:40:00,34.74,34.9,34.73,34.86,380100.0,19.274,19.3628,19.2685,19.3406,380100.0
2006-12-13 09:45:00,34.86,34.92,34.84,34.88,284300.0,19.3406,19.3739,19.3295,19.3517,284300.0
2006-12-13 09:50:00,34.87,34.89,34.78,34.79,270600.0,19.3461,19.3572,19.2962,19.3018,270600.0
2006-12-13 09:55:00,34.79,34.81,34.74,34.75,248100.0,19.3018,19.3129,19.274,19.2796,248100.0
2006-12-13 10:00:00,34.75,34.87,34.75,34.86,155400.0,19.2796,19.3461,19.2796,19.3406,155400.0
2006-12-13 10:05:00,34.86,34.86,34.77,34.81,160800.0,19.3406,19.3406,19.2907,19.3129,160800.0
2006-12-13 10:10:00,34.81,34.87,34.77,34.85,178200.0,19.3129,19.3461,19.2907,19.335,178200.0
2006-12-13 10:15:00,34.87,34.96,34.86,34.96,188300.0,19.3461,19.3961,19.3406,19.3961,188300.0
2006-12-13 10:20:00,34.96,35.11,34.95,35.11,688300.0,19.3961,19.4793,19.3905,19.4793,688300.0
2006-12-13 10:25:00,35.11,35.13,35.04,35.12,487900.0,19.4793,19.4904,19.4405,19.4848,487900.0
2006-12-13 10:30:00,35.13,35.13,34.97,35.01,193000.0,19.4904,19.4904,19.4016,19.4238,193000.0
2006-12-13 10:35:00,35.01,35.03,34.95,35.01,187700.0,19.4238,19.4349,19.3905,19.4238,187700.0
2006-12-13 10:40:00,35.02,35.09,35.01,35.06,98800.0,19.4294,19.4682,19.4238,19.4516,98800.0
2006-12-13 10:45:00,35.07,35.11,35.04,35.09,139500.0,19.4571,19.4793,19.4405,19.4682,139500.0
2006-12-13 10:50:00,35.1,35.12,35.07,35.1,157000.0,19.4737,19.4848,19.4571,19.4737,157000.0
2006-12-13 10:55:00,35.11,35.12,35.09,35.09,72900.0,19.4793,19.4848,19.4682,19.4682,72900.0
2006-12-13 11:00:00,35.09,35.11,35.07,35.09,113200.0,19.4682,19.4793,19.4571,19.4682,113200.0
2006-12-13 11:05:00,35.08,35.1,35.0,35.02,147200.0,19.4627,19.4737,19.4183,19.4294,147200.0
2006-12-13 11:10:00,35.01,35.02,34.98,34.99,97300.0,19.4238,19.4294,19.4072,19.4127,97300.0
2006-12-13 11:15:00,34.99,35.07,34.98,35.05,190600.0,19.4127,19.4571,19.4072,19.446,190600.0
2006-12-13 11:20:00,35.04,35.06,35.01,35.05,84000.0,19.4405,19.4516,19.4238,19.446,84000.0
2006-12-13 11:25:00,35.06,35.1,35.04,35.08,100500.0,19.4516,19.4737,19.4405,19.4627,100500.0
2006-12-13 11:30:00,35.09,35.09,35.07,35.09,77700.0,19.4682,19.4682,19.4571,19.4682,77700.0
2006-12-13 11:35:00,35.1,35.11,35.05,35.09,77000.0,19.4737,19.4793,19.446,19.4682,77000.0
2006-12-13 11:40:00,35.09,35.1,35.07,35.1,75500.0,19.4682,19.4737,19.4571,19.4737,75500.0
2006-12-13 11:45:00,35.11,35.16,35.1,35.14,125400.0,19.4793,19.507,19.4737,19.4959,125400.0
2006-12-13 11:50:00,35.14,35.17,35.11,35.16,94800.0,19.4959,19.5126,19.4793,19.507,94800.0
2006-12-13 11:55:00,35.16,35.22,35.15,35.2,147000.0,19.507,19.5403,19.5015,19.5292,147000.0
2006-12-13 12:00:00,35.2,35.21,35.14,35.15,135900.0,19.5292,19.5348,19.4959,19.5015,135900.0
2006-12-13 12:05:00,35.15,35.19,35.15,35.18,76500.0,19.5015,19.5237,19.5015,19.5181,76500.0
2006-12-13 12:10:00,35.18,35.2,35.14,35.15,68200.0,19.5181,19.5292,19.4959,19.5015,68200.0
2006-12-13 12:15:00,35.15,35.18,35.15,35.16,32700.0,19.5015,19.5181,19.5015,19.507,32700.0
2006-12-13 12:20:00,35.16,35.17,35.14,35.15,81500.0,19.507,19.5126,19.4959,19.5015,81500.0
2006-12-13 12:25:00,35.15,35.16,35.14,35.15,37400.0,19.5015,19.507,19.4959,19.5015,37400.0
2006-12-13 12:30:00,35.14,35.15,35.11,35.14,163600.0,19.4959,19.5015,19.4793,19.4959,163600.0
2006-12-13 12:35:00,35.15,35.15,35.11,35.12,42100.0,19.5015,19.5015,19.4793,19.4848,42100.0
2006-12-13 12:40:00,35.11,35.14,35.1,35.14,111000.0,19.4793,19.4959,19.4737,19.4959,111000.0
2006-12-13 12:45:00,35.13,35.15,35.13,35.15,69100.0,19.4904,19.5015,19.4904,19.5015,69100.0
2006-12-13 12:50:00,35.16,35.17,35.15,35.16,74300.0,19.507,19.5126,19.5015,19.507,74300.0
2006-12-13 12:55:00,35.16,35.19,35.16,35.16,99900.0,19.507,19.5237,19.507,19.507,99900.0
2006-12-13 13:00:00,35.16,35.19,35.16,35.18,171200.0,19.507,19.5237,19.507,19.5181,171200.0
2006-12-13 13:05:00,35.19,35.2,35.18,35.19,76700.0,19.5237,19.5292,19.5181,19.5237,76700.0
2006-12-13 13:10:00,35.19,35.19,35.13,35.14,199000.0,19.5237,19.5237,19.4904,19.4959,199000.0
2006-12-13 13:15:00,35.14,35.18,35.13,35.18,128200.0,19.4959,19.5181,19.4904,19.5181,128200.0
2006-12-13 13:20:00,35.17,35.22,35.17,35.22,239100.0,19.5126,19.5403,19.5126,19.5403,239100.0
2006-12-13 13:25:00,35.22,35.25,35.22,35.22,181500.0,19.5403,19.557,19.5403,19.5403,181500.0
2006-12-13 13:30:00,35.22,35.24,35.22,35.22,131100.0,19.5403,19.5514,19.5403,19.5403,131100.0
2006-12-13 13:35:00,35.23,35.23,35.21,35.22,255400.0,19.5459,19.5459,19.5348,19.5403,255400.0
2006-12-13 13:40:00,35.21,35.25,35.2,35.24,229800.0,19.5348,19.557,19.5292,19.5514,229800.0
2006-12-13 13:45:00,35.25,35.3,35.23,35.29,157800.0,19.557,19.5847,19.5459,19.5792,157800.0
2006-12-13 13:50:00,35.3,35.35,35.29,35.33,177200.0,19.5847,19.6125,19.5792,19.6014,177200.0
2006-12-13 13:55:00,35.34,35.41,35.33,35.39,199700.0,19.6069,19.6457,19.6014,19.6346,199700.0
2006-12-13 14:00:00,35.39,35.41,35.35,35.39,153400.0,19.6346,19.6457,19.6125,19.6346,153400.0
2006-12-13 14:05:00,35.4,35.42,35.39,35.4,254300.0,19.6402,19.6513,19.6346,19.6402,254300.0
2006-12-13 14:10:00,35.41,35.41,35.36,35.37,259700.0,19.6457,19.6457,19.618,19.6235,259700.0
2006-12-13 14:15:00,35.37,35.38,35.35,35.38,162200.0,19.6235,19.6291,19.6125,19.6291,162200.0
2006-12-13 14:20:00,35.38,35.58,35.38,35.58,524200.0,19.6291,19.7401,19.6291,19.7401,524200.0
2006-12-13 14:25:00,35.57,35.61,35.54,35.56,530300.0,19.7345,19.7567,19.7179,19.729,530300.0
2006-12-13 14:30:00,35.57,35.57,35.53,35.56,245100.0,19.7345,19.7345,19.7123,19.729,245100.0
2006-12-13 14:35:00,35.56,35.57,35.51,35.55,235000.0,19.729,19.7345,19.7012,19.7234,235000.0
2006-12-13 14:40:00,35.55,35.69,35.54,35.68,280700.0,19.7234,19.8011,19.7179,19.7955,280700.0
2006-12-13 14:45:00,35.68,35.85,35.66,35.79,479200.0,19.7955,19.8899,19.7844,19.8566,479200.0
2006-12-13 14:50:00,35.79,35.82,35.68,35.7,471000.0,19.8566,19.8732,19.7955,19.8066,471000.0
2006-12-13 14:55:00,35.7,35.73,35.64,35.64,520900.0,19.8066,19.8233,19.7733,19.7733,520900.0
2006-12-13 15:00:00,35.64,35.68,35.61,35.62,457600.0,19.7733,19.7955,19.7567,19.7622,457600.0
2006-12-13 15:05:00,35.62,35.65,35.48,35.48,461800.0,19.7622,19.7789,19.6846,19.6846,461800.0
2006-12-13 15:10:00,35.48,35.51,33.47,35.46,461800.0,19.6846,19.7012,18.5694,19.6735,461800.0
2006-12-13 15:15:00,35.46,35.46,35.39,35.4,684000.0,19.6735,19.6735,19.6346,19.6402,684000.0
2006-12-13 15:20:00,35.4,35.5,35.38,35.45,432600.0,19.6402,19.6957,19.6291,19.6679,432600.0
2006-12-13 15:25:00,35.45,35.51,35.43,35.51,329700.0,19.6679,19.7012,19.6568,19.7012,329700.0
2006-12-13 15:30:00,35.49,35.54,35.48,35.53,200800.0,19.6901,19.7179,19.6846,19.7123,200800.0
2006-12-13 15:35:00,35.53,35.57,35.5,35.57,419600.0,19.7123,19.7345,19.6957,19.7345,419600.0
2006-12-13 15:40:00,35.56,35.61,35.54,35.58,716300.0,19.729,19.7567,19.7179,19.7401,716300.0
2006-12-13 15:45:00,35.59,35.68,35.58,35.6,727400.0,19.7456,19.7955,19.7401,19.7512,727400.0
2006-12-13 15:50:00,35.61,35.61,35.51,35.53,888000.0,19.7567,19.7567,19.7012,19.7123,888000.0
2006-12-13 15:55:00,35.52,35.6,35.49,35.58,1042800.0,19.7068,19.7512,19.6901,19.7401,1042800.0
2006-12-14 09:30:00,34.5,35.99,34.5,35.5,365600.0,19.1409,19.9675,19.1409,19.6957,365600.0
2006-12-14 09:35:00,35.5,35.52,35.44,35.47,179300.0,19.6957,19.7068,19.6624,19.679,179300.0
2006-12-14 09:40:00,35.47,35.56,35.43,35.52,367600.0,19.679,19.729,19.6568,19.7068,367600.0
2006-12-14 09:45:00,35.53,35.6,35.45,35.59,339800.0,19.7123,19.7512,19.6679,19.7456,339800.0
2006-12-14 09:50:00,35.59,35.73,35.58,35.71,433100.0,19.7456,19.8233,19.7401,19.8122,433100.0
2006-12-14 09:55:00,35.71,35.89,35.69,35.83,402900.0,19.8122,19.912,19.8011,19.8788,402900.0
2006-12-14 10:00:00,35.86,35.91,35.83,35.91,212500.0,19.8954,19.9231,19.8788,19.9231,212500.0
2006-12-14 10:05:00,35.91,35.93,35.85,35.86,218300.0,19.9231,19.9342,19.8899,19.8954,218300.0
2006-12-14 10:10:00,35.86,35.87,35.83,35.86,225400.0,19.8954,19.901,19.8788,19.8954,225400.0
2006-12-14 10:15:00,35.86,35.93,35.85,35.88,226100.0,19.8954,19.9342,19.8899,19.9065,226100.0
2006-12-14 10:20:00,35.87,35.88,35.78,35.78,292100.0,19.901,19.9065,19.851,19.851,292100.0
2006-12-14 10:25:00,35.78,35.86,35.78,35.84,462100.0,19.851,19.8954,19.851,19.8843,462100.0
2006-12-14 10:30:00,35.84,35.84,35.76,35.81,328000.0,19.8843,19.8843,19.8399,19.8677,328000.0
2006-12-14 10:35:00,35.8,35.84,35.79,35.82,136600.0,19.8621,19.8843,19.8566,19.8732,136600.0
2006-12-14 10:40:00,35.81,35.82,35.77,35.78,183400.0,19.8677,19.8732,19.8455,19.851,183400.0
2006-12-14 10:45:00,35.78,35.8,35.76,35.77,199100.0,19.851,19.8621,19.8399,19.8455,199100.0
2006-12-14 10:50:00,35.77,35.8,35.77,35.79,104800.0,19.8455,19.8621,19.8455,19.8566,104800.0
2006-12-14 10:55:00,35.8,35.8,35.77,35.77,55400.0,19.8621,19.8621,19.8455,19.8455,55400.0
2006-12-14 11:00:00,35.78,35.78,35.68,35.69,99500.0,19.851,19.851,19.7955,19.8011,99500.0
2006-12-14 11:05:00,35.69,35.77,35.68,35.76,232500.0,19.8011,19.8455,19.7955,19.8399,232500.0
2006-12-14 11:10:00,35.76,35.8,35.72,35.74,103800.0,19.8399,19.8621,19.8177,19.8288,103800.0
2006-12-14 11:15:00,35.74,35.76,35.73,35.75,168200.0,19.8288,19.8399,19.8233,19.8344,168200.0
2006-12-14 11:20:00,35.75,35.78,35.74,35.75,110500.0,19.8344,19.851,19.8288,19.8344,110500.0
2006-12-14 11:25:00,35.74,35.8,35.74,35.8,256800.0,19.8288,19.8621,19.8288,19.8621,256800.0
2006-12-14 11:30:00,35.79,35.8,35.76,35.8,148300.0,19.8566,19.8621,19.8399,19.8621,148300.0
2006-12-14 11:35:00,35.79,35.8,35.78,35.78,208900.0,19.8566,19.8621,19.851,19.851,208900.0
2006-12-14 11:40:00,35.78,35.79,35.78,35.79,68500.0,19.851,19.8566,19.851,19.8566,68500.0
2006-12-14 11:45:00,35.78,35.79,35.78,35.78,32100.0,19.851,19.8566,19.851,19.851,32100.0
2006-12-14 11:50:00,35.78,35.83,35.77,35.79,149200.0,19.851,19.8788,19.8455,19.8566,149200.0
2006-12-14 11:55:00,35.79,35.8,35.77,35.79,257000.0,19.8566,19.8621,19.8455,19.8566,257000.0
2006-12-14 12:00:00,35.79,35.79,35.76,35.79,59800.0,19.8566,19.8566,19.8399,19.8566,59800.0
2006-12-14 12:05:00,35.79,35.79,35.77,35.77,25900.0,19.8566,19.8566,19.8455,19.8455,25900.0
2006-12-14 12:10:00,35.77,35.8,35.75,35.8,148700.0,19.8455,19.8621,19.8344,19.8621,148700.0
2006-12-14 12:15:00,35.8,35.8,35.79,35.79,49800.0,19.8621,19.8621,19.8566,19.8566,49800.0
2006-12-14 12:20:00,35.79,35.8,35.79,35.79,36000.0,19.8566,19.8621,19.8566,19.8566,36000.0
2006-12-14 12:25:00,35.8,35.82,35.79,35.82,145200.0,19.8621,19.8732,19.8566,19.8732,145200.0
2006-12-14 12:30:00,35.81,35.9,35.81,35.9,71200.0,19.8677,19.9176,19.8677,19.9176,71200.0
2006-12-14 12:35:00,35.88,35.9,35.85,35.85,125400.0,19.9065,19.9176,19.8899,19.8899,125400.0
2006-12-14 12:40:00,35.86,35.87,35.85,35.86,53500.0,19.8954,19.901,19.8899,19.8954,53500.0
2006-12-14 12:45:00,35.86,35.87,35.84,35.87,51000.0,19.8954,19.901,19.8843,19.901,51000.0
2006-12-14 12:50:00,35.86,35.87,35.84,35.85,36500.0,19.8954,19.901,19.8843,19.8899,36500.0
2006-12-14 12:55:00,35.84,35.9,35.84,35.89,130400.0,19.8843,19.9176,19.8843,19.912,130400.0
2006-12-14 13:00:00,35.88,35.9,35.88,35.88,101900.0,19.9065,19.9176,19.9065,19.9065,101900.0
2006-12-14 13:05:00,35.88,35.89,35.87,35.87,32700.0,19.9065,19.912,19.901,19.901,32700.0
2006-12-14 13:10:00,35.87,35.88,35.85,35.87,214200.0,19.901,19.9065,19.8899,19.901,214200.0
2006-12-14 13:15:00,35.85,35.86,35.85,35.86,18200.0,19.8899,19.8954,19.8899,19.8954,18200.0
2006-12-14 13:20:00,35.86,35.86,35.85,35.85,19000.0,19.8954,19.8954,19.8899,19.8899,19000.0
2006-12-14 13:25:00,35.85,35.87,35.84,35.86,166600.0,19.8899,19.901,19.8843,19.8954,166600.0
2006-12-14 13:30:00,35.87,35.92,35.84,35.9,237800.0,19.901,19.9287,19.8843,19.9176,237800.0
2006-12-14 13:35:00,35.9,35.92,35.87,35.9,119900.0,19.9176,19.9287,19.901,19.9176,119900.0
2006-12-14 13:40:00,35.9,35.92,35.89,35.92,110200.0,19.9176,19.9287,19.912,19.9287,110200.0
2006-12-14 13:45:00,35.92,35.99,35.92,35.98,188900.0,19.9287,19.9675,19.9287,19.962,188900.0
2006-12-14 13:50:00,35.98,36.0,35.97,35.98,407400.0,19.962,19.9731,19.9564,19.962,407400.0
2006-12-14 13:55:00,35.98,35.99,35.92,35.94,102500.0,19.962,19.9675,19.9287,19.9398,102500.0
2006-12-14 14:00:00,35.94,35.94,35.91,35.91,44000.0,19.9398,19.9398,19.9231,19.9231,44000.0
2006-12-14 14:05:00,35.92,35.92,35.89,35.9,149100.0,19.9287,19.9287,19.912,19.9176,149100.0
2006-12-14 14:10:00,35.9,35.94,35.89,35.94,94500.0,19.9176,19.9398,19.912,19.9398,94500.0
2006-12-14 14:15:00,35.94,35.96,35.93,35.95,80900.0,19.9398,19.9509,19.9342,19.9453,80900.0
2006-12-14 14:20:00,35.96,36.0,35.95,35.99,110800.0,19.9509,19.9731,19.9453,19.9675,110800.0
2006-12-14 14:25:00,35.98,35.99,35.94,35.94,122700.0,19.962,19.9675,19.9398,19.9398,122700.0
2006-12-14 14:30:00,35.95,35.97,35.95,35.97,321500.0,19.9453,19.9564,19.9453,19.9564,321500.0
2006-12-14 14:35:00,35.97,35.99,35.91,35.92,151400.0,19.9564,19.9675,19.9231,19.9287,151400.0
2006-12-14 14:40:00,35.92,35.92,35.88,35.89,213700.0,19.9287,19.9287,19.9065,19.912,213700.0
2006-12-14 14:45:00,35.9,35.9,35.85,35.85,217900.0,19.9176,19.9176,19.8899,19.8899,217900.0
2006-12-14 14:50:00,35.85,35.86,35.82,35.82,441100.0,19.8899,19.8954,19.8732,19.8732,441100.0
2006-12-14 14:55:00,35.82,35.88,35.82,35.86,221000.0,19.8732,19.9065,19.8732,19.8954,221000.0
2006-12-14 15:00:00,35.85,35.87,35.83,35.85,167100.0,19.8899,19.901,19.8788,19.8899,167100.0
2006-12-14 15:05:00,35.85,35.86,35.85,35.85,62800.0,19.8899,19.8954,19.8899,19.8899,62800.0
2006-12-14 15:10:00,35.86,35.88,35.82,35.84,377800.0,19.8954,19.9065,19.8732,19.8843,377800.0
2006-12-14 15:15:00,35.84,35.87,35.79,35.8,159700.0,19.8843,19.901,19.8566,19.8621,159700.0
2006-12-14 15:20:00,35.8,35.85,35.79,35.85,150800.0,19.8621,19.8899,19.8566,19.8899,150800.0
2006-12-14 15:25:00,35.84,35.85,35.82,35.84,171000.0,19.8843,19.8899,19.8732,19.8843,171000.0
2006-12-14 15:30:00,35.84,35.85,35.82,35.83,180900.0,19.8843,19.8899,19.8732,19.8788,180900.0
2006-12-14 15:35:00,35.83,35.83,35.79,35.8,193000.0,19.8788,19.8788,19.8566,19.8621,193000.0
2006-12-14 15:40:00,35.79,35.81,35.79,35.81,183900.0,19.8566,19.8677,19.8566,19.8677,183900.0
2006-12-14 15:45:00,35.81,35.86,35.81,35.85,272400.0,19.8677,19.8954,19.8677,19.8899,272400.0
2006-12-14 15:50:00,35.85,35.87,35.85,35.85,468900.0,19.8899,19.901,19.8899,19.8899,468900.0
2006-12-14 15:55:00,35.86,35.86,35.85,35.86,272600.0,19.8954,19.8954,19.8899,19.8954,272600.0
2006-12-15 09:30:00,35.86,36.0,35.77,35.97,2115800.0,19.8954,19.9731,19.8455,19.9564,2115800.0
2006-12-15 09:35:00,35.98,35.99,35.86,35.92,90500.0,19.962,19.9675,19.8954,19.9287,90500.0
2006-12-15 09:40:00,35.91,35.96,35.87,35.87,91500.0,19.9231,19.9509,19.901,19.901,91500.0
2006-12-15 09:45:00,35.87,35.89,35.86,35.87,57900.0,19.901,19.912,19.8954,19.901,57900.0
2006-12-15 09:50:00,35.88,35.92,35.86,35.88,128400.0,19.9065,19.9287,19.8954,19.9065,128400.0
2006-12-15 09:55:00,35.88,35.9,35.84,35.85,125500.0,19.9065,19.9176,19.8843,19.8899,125500.0
2006-12-15 10:00:00,35.85,35.85,35.8,35.81,107700.0,19.8899,19.8899,19.8621,19.8677,107700.0
2006-12-15 10:05:00,35.8,35.81,35.78,35.81,209700.0,19.8621,19.8677,19.851,19.8677,209700.0
2006-12-15 10:10:00,35.81,35.82,35.8,35.81,69200.0,19.8677,19.8732,19.8621,19.8677,69200.0
2006-12-15 10:15:00,35.8,35.81,35.74,35.74,337900.0,19.8621,19.8677,19.8288,19.8288,337900.0
2006-12-15 10:20:00,35.74,35.81,35.74,35.76,116200.0,19.8288,19.8677,19.8288,19.8399,116200.0
2006-12-15 10:25:00,35.76,35.8,35.75,35.76,44500.0,19.8399,19.8621,19.8344,19.8399,44500.0
2006-12-15 10:30:00,35.76,35.77,35.76,35.77,244900.0,19.8399,19.8455,19.8399,19.8455,244900.0
2006-12-15 10:35:00,35.77,35.8,35.75,35.76,541500.0,19.8455,19.8621,19.8344,19.8399,541500.0
2006-12-15 10:40:00,35.75,35.76,35.73,35.76,349200.0,19.8344,19.8399,19.8233,19.8399,349200.0
2006-12-15 10:45:00,35.76,35.77,35.75,35.76,57300.0,19.8399,19.8455,19.8344,19.8399,57300.0
2006-12-15 10:50:00,35.75,35.76,35.75,35.75,68700.0,19.8344,19.8399,19.8344,19.8344,68700.0
2006-12-15 10:55:00,35.75,35.79,35.75,35.78,90400.0,19.8344,19.8566,19.8344,19.851,90400.0
2006-12-15 11:00:00,35.78,35.83,35.78,35.82,81700.0,19.851,19.8788,19.851,19.8732,81700.0
2006-12-15 11:05:00,35.82,35.83,35.79,35.81,70700.0,19.8732,19.8788,19.8566,19.8677,70700.0
2006-12-15 11:10:00,35.81,35.82,35.77,35.82,43900.0,19.8677,19.8732,19.8455,19.8732,43900.0
2006-12-15 11:15:00,35.81,35.82,35.75,35.75,58400.0,19.8677,19.8732,19.8344,19.8344,58400.0
2006-12-15 11:20:00,35.75,35.76,35.73,35.75,51000.0,19.8344,19.8399,19.8233,19.8344,51000.0
2006-12-15 11:25:00,35.75,35.76,35.74,35.75,111100.0,19.8344,19.8399,19.8288,19.8344,111100.0
2006-12-15 11:30:00,35.75,35.76,35.73,35.75,149300.0,19.8344,19.8399,19.8233,19.8344,149300.0
2006-12-15 11:35:00,35.76,35.8,35.75,35.76,56300.0,19.8399,19.8621,19.8344,19.8399,56300.0
2006-12-15 11:40:00,35.76,35.78,35.71,35.77,131800.0,19.8399,19.851,19.8122,19.8455,131800.0
2006-12-15 11:45:00,35.77,35.79,35.75,35.79,44400.0,19.8455,19.8566,19.8344,19.8566,44400.0
2006-12-15 11:50:00,35.78,35.82,35.74,35.74,158400.0,19.851,19.8732,19.8288,19.8288,158400.0
2006-12-15 11:55:00,35.74,35.8,35.74,35.76,592100.0,19.8288,19.8621,19.8288,19.8399,592100.0
2006-12-15 12:00:00,35.76,35.79,35.75,35.77,71200.0,19.8399,19.8566,19.8344,19.8455,71200.0
2006-12-15 12:05:00,35.77,35.8,35.74,35.76,124700.0,19.8455,19.8621,19.8288,19.8399,124700.0
2006-12-15 12:10:00,35.75,35.78,35.75,35.75,58000.0,19.8344,19.851,19.8344,19.8344,58000.0
2006-12-15 12:15:00,35.75,35.77,35.74,35.75,50200.0,19.8344,19.8455,19.8288,19.8344,50200.0
2006-12-15 12:20:00,35.75,35.76,35.73,35.73,60700.0,19.8344,19.8399,19.8233,19.8233,60700.0
2006-12-15 12:25:00,35.73,35.75,35.73,35.74,46800.0,19.8233,19.8344,19.8233,19.8288,46800.0
2006-12-15 12:30:00,35.73,35.75,35.73,35.75,21600.0,19.8233,19.8344,19.8233,19.8344,21600.0
2006-12-15 12:35:00,35.75,35.75,35.74,35.74,25900.0,19.8344,19.8344,19.8288,19.8288,25900.0
2006-12-15 12:40:00,35.75,35.75,35.74,35.74,29700.0,19.8344,19.8344,19.8288,19.8288,29700.0
2006-12-15 12:45:00,35.75,35.75,35.73,35.74,43300.0,19.8344,19.8344,19.8233,19.8288,43300.0
2006-12-15 12:50:00,35.73,35.74,35.73,35.73,175900.0,19.8233,19.8288,19.8233,19.8233,175900.0
2006-12-15 12:55:00,35.73,35.73,35.7,35.7,148500.0,19.8233,19.8233,19.8066,19.8066,148500.0
2006-12-15 13:00:00,35.7,35.71,35.67,35.68,96900.0,19.8066,19.8122,19.79,19.7955,96900.0
2006-12-15 13:05:00,35.68,35.7,35.67,35.7,62100.0,19.7955,19.8066,19.79,19.8066,62100.0
2006-12-15 13:10:00,35.7,35.71,35.67,35.67,42800.0,19.8066,19.8122,19.79,19.79,42800.0
2006-12-15 13:15:00,35.68,35.69,35.67,35.69,168900.0,19.7955,19.8011,19.79,19.8011,168900.0
2006-12-15 13:20:00,35.68,35.69,35.66,35.66,38100.0,19.7955,19.8011,19.7844,19.7844,38100.0
2006-12-15 13:25:00,35.66,35.67,35.65,35.66,113000.0,19.7844,19.79,19.7789,19.7844,113000.0
2006-12-15 13:30:00,35.66,35.69,35.65,35.65,60800.0,19.7844,19.8011,19.7789,19.7789,60800.0
2006-12-15 13:35:00,35.66,35.7,35.64,35.68,136600.0,19.7844,19.8066,19.7733,19.7955,136600.0
2006-12-15 13:40:00,35.69,35.71,35.66,35.66,78600.0,19.8011,19.8122,19.7844,19.7844,78600.0
2006-12-15 13:45:00,35.67,35.71,35.66,35.71,43900.0,19.79,19.8122,19.7844,19.8122,43900.0
2006-12-15 13:50:00,35.7,35.73,35.7,35.73,80200.0,19.8066,19.8233,19.8066,19.8233,80200.0
2006-12-15 13:55:00,35.73,35.79,35.73,35.78,91100.0,19.8233,19.8566,19.8233,19.851,91100.0
2006-12-15 14:00:00,35.78,35.78,35.75,35.78,96300.0,19.851,19.851,19.8344,19.851,96300.0
2006-12-15 14:05:00,35.78,35.79,35.76,35.78,40900.0,19.851,19.8566,19.8399,19.851,40900.0
2006-12-15 14:10:00,35.78,35.78,35.75,35.76,236900.0,19.851,19.851,19.8344,19.8399,236900.0
2006-12-15 14:15:00,35.75,35.77,35.75,35.77,62600.0,19.8344,19.8455,19.8344,19.8455,62600.0
2006-12-15 14:20:00,35.76,35.79,35.76,35.79,50700.0,19.8399,19.8566,19.8399,19.8566,50700.0
2006-12-15 14:25:00,35.78,35.79,35.78,35.78,22100.0,19.851,19.8566,19.851,19.851,22100.0
2006-12-15 14:30:00,35.78,35.79,35.76,35.76,48900.0,19.851,19.8566,19.8399,19.8399,48900.0
2006-12-15 14:35:00,35.76,35.81,35.76,35.8,89800.0,19.8399,19.8677,19.8399,19.8621,89800.0
2006-12-15 14:40:00,35.8,35.83,35.8,35.82,100400.0,19.8621,19.8788,19.8621,19.8732,100400.0
2006-12-15 14:45:00,35.82,35.83,35.8,35.8,100600.0,19.8732,19.8788,19.8621,19.8621,100600.0
2006-12-15 14:50:00,35.8,35.82,35.8,35.82,56100.0,19.8621,19.8732,19.8621,19.8732,56100.0
2006-12-15 14:55:00,35.81,35.86,35.81,35.85,183300.0,19.8677,19.8954,19.8677,19.8899,183300.0
2006-12-15 15:00:00,35.85,35.86,35.84,35.85,431700.0,19.8899,19.8954,19.8843,19.8899,431700.0
2006-12-15 15:05:00,35.85,35.85,35.83,35.84,162900.0,19.8899,19.8899,19.8788,19.8843,162900.0
2006-12-15 15:10:00,35.84,35.85,35.8,35.8,89100.0,19.8843,19.8899,19.8621,19.8621,89100.0
2006-12-15 15:15:00,35.8,35.8,35.76,35.77,165000.0,19.8621,19.8621,19.8399,19.8455,165000.0
2006-12-15 15:20:00,35.76,35.78,35.76,35.76,95400.0,19.8399,19.851,19.8399,19.8399,95400.0
2006-12-15 15:25:00,35.77,35.77,35.76,35.76,60900.0,19.8455,19.8455,19.8399,19.8399,60900.0
2006-12-15 15:30:00,35.77,35.78,35.76,35.78,170300.0,19.8455,19.851,19.8399,19.851,170300.0
2006-12-15 15:35:00,35.78,35.79,35.77,35.78,88600.0,19.851,19.8566,19.8455,19.851,88600.0
2006-12-15 15:40:00,35.78,35.78,35.76,35.76,90000.0,19.851,19.851,19.8399,19.8399,90000.0
2006-12-15 15:45:00,35.77,35.78,35.76,35.76,178200.0,19.8455,19.851,19.8399,19.8399,178200.0
2006-12-15 15:50:00,35.76,35.79,35.76,35.79,274000.0,19.8399,19.8566,19.8399,19.8566,274000.0
2006-12-15 15:55:00,35.79,35.79,35.78,35.79,133100.0,19.8566,19.8566,19.851,19.8566,133100.0
2006-12-18 09:30:00,35.12,35.84,35.12,35.81,239900.0,19.4848,19.8843,19.4848,19.8677,239900.0
2006-12-18 09:35:00,35.81,35.82,35.75,35.81,170500.0,19.8677,19.8732,19.8344,19.8677,170500.0
2006-12-18 09:40:00,35.81,35.81,35.77,35.79,164800.0,19.8677,19.8677,19.8455,19.8566,164800.0
2006-12-18 09:45:00,35.79,35.87,35.77,35.85,136800.0,19.8566,19.901,19.8455,19.8899,136800.0
2006-12-18 09:50:00,35.84,35.89,35.84,35.89,84300.0,19.8843,19.912,19.8843,19.912,84300.0
2006-12-18 09:55:00,35.89,35.94,35.88,35.9,311800.0,19.912,19.9398,19.9065,19.9176,311800.0
2006-12-18 10:00:00,35.91,35.97,35.9,35.97,130400.0,19.9231,19.9564,19.9176,19.9564,130400.0
2006-12-18 10:05:00,35.98,36.0,35.93,35.94,71600.0,19.962,19.9731,19.9342,19.9398,71600.0
2006-12-18 10:10:00,35.94,35.97,35.93,35.96,62300.0,19.9398,19.9564,19.9342,19.9509,62300.0
2006-12-18 10:15:00,35.96,35.96,35.93,35.94,56800.0,19.9509,19.9509,19.9342,19.9398,56800.0
2006-12-18 10:20:00,35.95,35.97,35.93,35.95,76700.0,19.9453,19.9564,19.9342,19.9453,76700.0
2006-12-18 10:25:00,35.95,35.97,35.94,35.95,49100.0,19.9453,19.9564,19.9398,19.9453,49100.0
2006-12-18 10:30:00,35.96,35.96,35.94,35.95,45400.0,19.9509,19.9509,19.9398,19.9453,45400.0
2006-12-18 10:35:00,35.96,36.03,35.95,35.99,238000.0,19.9509,19.9897,19.9453,19.9675,238000.0
2006-12-18 10:40:00,35.99,36.0,35.95,35.95,55100.0,19.9675,19.9731,19.9453,19.9453,55100.0
2006-12-18 10:45:00,35.95,35.96,35.93,35.94,60800.0,19.9453,19.9509,19.9342,19.9398,60800.0
2006-12-18 10:50:00,35.93,35.98,35.92,35.97,86300.0,19.9342,19.962,19.9287,19.9564,86300.0
2006-12-18 10:55:00,35.98,35.99,35.97,35.98,50900.0,19.962,19.9675,19.9564,19.962,50900.0
2006-12-18 11:00:00,35.99,35.99,35.98,35.99,30700.0,19.9675,19.9675,19.962,19.9675,30700.0
2006-12-18 11:05:00,35.99,35.99,35.98,35.99,36100.0,19.9675,19.9675,19.962,19.9675,36100.0
2006-12-18 11:10:00,35.98,36.0,35.97,35.98,63600.0,19.962,19.9731,19.9564,19.962,63600.0
2006-12-18 11:15:00,35.98,35.99,35.95,35.95,150200.0,19.962,19.9675,19.9453,19.9453,150200.0
2006-12-18 11:20:00,35.95,36.0,35.95,35.99,139800.0,19.9453,19.9731,19.9453,19.9675,139800.0
2006-12-18 11:25:00,35.98,36.0,35.97,36.0,95500.0,19.962,19.9731,19.9564,19.9731,95500.0
2006-12-18 11:30:00,36.0,36.0,35.99,36.0,39800.0,19.9731,19.9731,19.9675,19.9731,39800.0
2006-12-18 11:35:00,35.99,36.0,35.97,35.97,53700.0,19.9675,19.9731,19.9564,19.9564,53700.0
2006-12-18 11:40:00,35.98,35.98,35.93,35.93,27600.0,19.962,19.962,19.9342,19.9342,27600.0
2006-12-18 11:45:00,35.92,35.95,35.9,35.92,98600.0,19.9287,19.9453,19.9176,19.9287,98600.0
2006-12-18 11:50:00,35.92,35.98,35.92,35.97,98500.0,19.9287,19.962,19.9287,19.9564,98500.0
2006-12-18 11:55:00,35.96,35.97,35.96,35.96,20500.0,19.9509,19.9564,19.9509,19.9509,20500.0
2006-12-18 12:00:00,35.96,35.97,35.95,35.95,27800.0,19.9509,19.9564,19.9453,19.9453,27800.0
2006-12-18 12:05:00,35.95,35.96,35.95,35.95,21900.0,19.9453,19.9509,19.9453,19.9453,21900.0
2006-12-18 12:10:00,35.95,36.0,35.95,35.99,76100.0,19.9453,19.9731,19.9453,19.9675,76100.0
2006-12-18 12:15:00,36.0,36.0,35.96,35.96,32000.0,19.9731,19.9731,19.9509,19.9509,32000.0
2006-12-18 12:20:00,35.97,35.98,35.95,35.95,37900.0,19.9564,19.962,19.9453,19.9453,37900.0
2006-12-18 12:25:00,35.95,35.98,35.94,35.97,97700.0,19.9453,19.962,19.9398,19.9564,97700.0
2006-12-18 12:30:00,35.98,35.99,35.97,35.97,65100.0,19.962,19.9675,19.9564,19.9564,65100.0
2006-12-18 12:35:00,35.97,35.98,35.97,35.98,6100.0,19.9564,19.962,19.9564,19.962,6100.0
2006-12-18 12:40:00,35.97,35.98,35.97,35.98,9200.0,19.9564,19.962,19.9564,19.962,9200.0
2006-12-18 12:45:00,35.97,35.98,35.97,35.97,55600.0,19.9564,19.962,19.9564,19.9564,55600.0
2006-12-18 12:50:00,35.98,35.98,35.97,35.98,26100.0,19.962,19.962,19.9564,19.962,26100.0
2006-12-18 12:55:00,35.97,35.99,35.97,35.97,60500.0,19.9564,19.9675,19.9564,19.9564,60500.0
2006-12-18 13:00:00,35.97,35.98,35.94,35.95,104000.0,19.9564,19.962,19.9398,19.9453,104000.0
2006-12-18 13:05:00,35.95,35.97,35.95,35.97,120300.0,19.9453,19.9564,19.9453,19.9564,120300.0
2006-12-18 13:10:00,35.97,35.97,35.96,35.97,16500.0,19.9564,19.9564,19.9509,19.9564,16500.0
2006-12-18 13:15:00,35.97,35.97,35.96,35.96,44400.0,19.9564,19.9564,19.9509,19.9509,44400.0
2006-12-18 13:20:00,35.97,35.98,35.96,35.97,42800.0,19.9564,19.962,19.9509,19.9564,42800.0
2006-12-18 13:25:00,35.96,35.97,35.96,35.97,14000.0,19.9509,19.9564,19.9509,19.9564,14000.0
2006-12-18 13:30:00,35.96,35.97,35.96,35.96,10300.0,19.9509,19.9564,19.9509,19.9509,10300.0
2006-12-18 13:35:00,35.96,35.97,35.95,35.96,45300.0,19.9509,19.9564,19.9453,19.9509,45300.0
2006-12-18 13:40:00,35.96,35.96,35.95,35.95,48900.0,19.9509,19.9509,19.9453,19.9453,48900.0
2006-12-18 13:45:00,35.95,35.96,35.94,35.95,72700.0,19.9453,19.9509,19.9398,19.9453,72700.0
2006-12-18 13:50:00,35.95,35.96,35.95,35.95,25400.0,19.9453,19.9509,19.9453,19.9453,25400.0
2006-12-18 13:55:00,35.95,35.96,35.95,35.95,28500.0,19.9453,19.9509,19.9453,19.9453,28500.0
2006-12-18 14:00:00,35.95,35.98,35.95,35.98,101500.0,19.9453,19.962,19.9453,19.962,101500.0
2006-12-18 14:05:00,35.97,35.98,35.93,35.94,186500.0,19.9564,19.962,19.9342,19.9398,186500.0
2006-12-18 14:10:00,35.94,35.96,35.94,35.95,104400.0,19.9398,19.9509,19.9398,19.9453,104400.0
2006-12-18 14:15:00,35.96,35.97,35.95,35.96,41900.0,19.9509,19.9564,19.9453,19.9509,41900.0
2006-12-18 14:20:00,35.97,35.99,35.96,35.99,70400.0,19.9564,19.9675,19.9509,19.9675,70400.0
2006-12-18 14:25:00,35.99,35.99,35.97,35.98,47300.0,19.9675,19.9675,19.9564,19.962,47300.0
2006-12-18 14:30:00,35.97,35.98,35.96,35.98,39300.0,19.9564,19.962,19.9509,19.962,39300.0
2006-12-18 14:35:00,35.97,35.98,35.97,35.98,24900.0,19.9564,19.962,19.9564,19.962,24900.0
2006-12-18 14:40:00,35.98,35.98,35.97,35.97,19000.0,19.962,19.962,19.9564,19.9564,19000.0
2006-12-18 14:45:00,35.97,35.98,35.97,35.98,46300.0,19.9564,19.962,19.9564,19.962,46300.0
2006-12-18 14:50:00,35.97,35.98,35.96,35.97,68800.0,19.9564,19.962,19.9509,19.9564,68800.0
2006-12-18 14:55:00,35.96,35.98,35.96,35.96,90400.0,19.9509,19.962,19.9509,19.9509,90400.0
2006-12-18 15:00:00,35.96,35.98,35.96,35.97,45800.0,19.9509,19.962,19.9509,19.9564,45800.0
2006-12-18 15:05:00,35.97,35.98,35.96,35.97,114500.0,19.9564,19.962,19.9509,19.9564,114500.0
2006-12-18 15:10:00,35.97,35.98,35.96,35.97,51500.0,19.9564,19.962,19.9509,19.9564,51500.0
2006-12-18 15:15:00,35.97,35.98,35.96,35.97,147300.0,19.9564,19.962,19.9509,19.9564,147300.0
2006-12-18 15:20:00,35.96,35.98,35.96,35.98,134200.0,19.9509,19.962,19.9509,19.962,134200.0
2006-12-18 15:25:00,35.98,35.99,35.97,35.98,118800.0,19.962,19.9675,19.9564,19.962,118800.0
2006-12-18 15:30:00,35.99,35.99,35.98,35.98,41000.0,19.9675,19.9675,19.962,19.962,41000.0
2006-12-18 15:35:00,35.98,35.99,35.98,35.98,55800.0,19.962,19.9675,19.962,19.962,55800.0
2006-12-18 15:40:00,35.99,35.99,35.95,35.95,141300.0,19.9675,19.9675,19.9453,19.9453,141300.0
2006-12-18 15:45:00,35.95,35.96,35.91,35.94,313200.0,19.9453,19.9509,19.9231,19.9398,313200.0
2006-12-18 15:50:00,35.94,35.97,35.94,35.97,252200.0,19.9398,19.9564,19.9398,19.9564,252200.0
2006-12-18 15:55:00,35.97,35.98,35.95,35.96,119300.0,19.9564,19.962,19.9453,19.9509,119300.0
2006-12-19 09:30:00,35.96,36.04,35.91,36.0,215900.0,19.9509,19.9953,19.9231,19.9731,215900.0
2006-12-19 09:35:00,36.0,36.0,35.85,35.88,87700.0,19.9731,19.9731,19.8899,19.9065,87700.0
2006-12-19 09:40:00,35.87,35.99,35.86,35.97,57900.0,19.901,19.9675,19.8954,19.9564,57900.0
2006-12-19 09:45:00,35.98,36.0,35.97,35.99,168700.0,19.962,19.9731,19.9564,19.9675,168700.0
2006-12-19 09:50:00,36.0,36.0,35.99,36.0,36900.0,19.9731,19.9731,19.9675,19.9731,36900.0
2006-12-19 09:55:00,35.99,36.0,35.97,35.98,47800.0,19.9675,19.9731,19.9564,19.962,47800.0
2006-12-19 10:00:00,35.98,35.99,35.97,35.98,71000.0,19.962,19.9675,19.9564,19.962,71000.0
2006-12-19 10:05:00,35.98,36.0,35.98,35.99,108400.0,19.962,19.9731,19.962,19.9675,108400.0
2006-12-19 10:10:00,35.99,36.0,35.98,36.0,75300.0,19.9675,19.9731,19.962,19.9731,75300.0
2006-12-19 10:15:00,36.0,36.0,35.99,36.0,77500.0,19.9731,19.9731,19.9675,19.9731,77500.0
2006-12-19 10:20:00,35.99,36.0,35.99,36.0,26200.0,19.9675,19.9731,19.9675,19.9731,26200.0
2006-12-19 10:25:00,36.0,36.0,35.99,35.99,40000.0,19.9731,19.9731,19.9675,19.9675,40000.0
2006-12-19 10:30:00,36.0,36.04,35.98,36.04,199800.0,19.9731,19.9953,19.962,19.9953,199800.0
2006-12-19 10:35:00,36.03,36.03,35.99,35.99,42800.0,19.9897,19.9897,19.9675,19.9675,42800.0
2006-12-19 10:40:00,35.99,36.01,35.99,36.0,89100.0,19.9675,19.9786,19.9675,19.9731,89100.0
2006-12-19 10:45:00,36.0,36.0,35.99,35.99,34800.0,19.9731,19.9731,19.9675,19.9675,34800.0
2006-12-19 10:50:00,36.0,36.03,35.99,36.03,157500.0,19.9731,19.9897,19.9675,19.9897,157500.0
2006-12-19 10:55:00,36.03,36.04,36.02,36.03,51900.0,19.9897,19.9953,19.9842,19.9897,51900.0
2006-12-19 11:00:00,36.03,36.04,36.01,36.01,49900.0,19.9897,19.9953,19.9786,19.9786,49900.0
2006-12-19 11:05:00,36.02,36.02,36.01,36.01,15700.0,19.9842,19.9842,19.9786,19.9786,15700.0
2006-12-19 11:10:00,36.02,36.05,36.0,36.05,193400.0,19.9842,20.0008,19.9731,20.0008,193400.0
2006-12-19 11:15:00,36.05,36.06,36.04,36.04,104400.0,20.0008,20.0064,19.9953,19.9953,104400.0
2006-12-19 11:20:00,36.05,36.05,36.01,36.03,31400.0,20.0008,20.0008,19.9786,19.9897,31400.0
2006-12-19 11:25:00,36.02,36.03,36.02,36.03,37600.0,19.9842,19.9897,19.9842,19.9897,37600.0
2006-12-19 11:30:00,36.03,36.04,36.01,36.01,75200.0,19.9897,19.9953,19.9786,19.9786,75200.0
2006-12-19 11:35:00,36.01,36.03,36.0,36.02,146800.0,19.9786,19.9897,19.9731,19.9842,146800.0
2006-12-19 11:40:00,36.02,36.02,36.0,36.0,94900.0,19.9842,19.9842,19.9731,19.9731,94900.0
2006-12-19 11:45:00,36.01,36.01,36.0,36.01,35600.0,19.9786,19.9786,19.9731,19.9786,35600.0
2006-12-19 11:50:00,36.01,36.01,35.98,36.0,229800.0,19.9786,19.9786,19.962,19.9731,229800.0
2006-12-19 11:55:00,36.0,36.01,35.97,35.98,29400.0,19.9731,19.9786,19.9564,19.962,29400.0
2006-12-19 12:00:00,35.99,36.0,35.98,35.99,58200.0,19.9675,19.9731,19.962,19.9675,58200.0
2006-12-19 12:05:00,36.0,36.0,35.99,35.99,221700.0,19.9731,19.9731,19.9675,19.9675,221700.0
2006-12-19 12:10:00,36.0,36.02,35.99,36.01,93900.0,19.9731,19.9842,19.9675,19.9786,93900.0
2006-12-19 12:15:00,36.01,36.01,36.0,36.0,31800.0,19.9786,19.9786,19.9731,19.9731,31800.0
2006-12-19 12:20:00,36.01,36.04,36.0,36.03,74600.0,19.9786,19.9953,19.9731,19.9897,74600.0
2006-12-19 12:25:00,36.02,36.04,36.01,36.01,67500.0,19.9842,19.9953,19.9786,19.9786,67500.0
2006-12-19 12:30:00,36.02,36.04,36.0,36.03,87400.0,19.9842,19.9953,19.9731,19.9897,87400.0
2006-12-19 12:35:00,36.02,36.04,36.02,36.02,25400.0,19.9842,19.9953,19.9842,19.9842,25400.0
2006-12-19 12:40:00,36.03,36.04,36.01,36.02,33000.0,19.9897,19.9953,19.9786,19.9842,33000.0
2006-12-19 12:45:00,36.01,36.03,36.01,36.02,43800.0,19.9786,19.9897,19.9786,19.9842,43800.0
2006-12-19 12:50:00,36.02,36.04,36.02,36.03,89200.0,19.9842,19.9953,19.9842,19.9897,89200.0
2006-12-19 12:55:00,36.04,36.04,36.02,36.02,26700.0,19.9953,19.9953,19.9842,19.9842,26700.0
2006-12-19 13:00:00,36.03,36.03,36.02,36.02,49700.0,19.9897,19.9897,19.9842,19.9842,49700.0
2006-12-19 13:05:00,36.02,36.03,36.02,36.02,11600.0,19.9842,19.9897,19.9842,19.9842,11600.0
2006-12-19 13:10:00,36.01,36.02,35.97,36.0,217000.0,19.9786,19.9842,19.9564,19.9731,217000.0
2006-12-19 13:15:00,36.0,36.01,35.99,35.99,128100.0,19.9731,19.9786,19.9675,19.9675,128100.0
2006-12-19 13:20:00,36.0,36.02,35.99,36.0,28900.0,19.9731,19.9842,19.9675,19.9731,28900.0
2006-12-19 13:25:00,36.0,36.01,36.0,36.0,12600.0,19.9731,19.9786,19.9731,19.9731,12600.0
2006-12-19 13:30:00,36.0,36.01,36.0,36.0,9600.0,19.9731,19.9786,19.9731,19.9731,9600.0
2006-12-19 13:35:00,36.01,36.01,36.0,36.01,16300.0,19.9786,19.9786,19.9731,19.9786,16300.0
2006-12-19 13:40:00,36.0,36.01,36.0,36.0,48900.0,19.9731,19.9786,19.9731,19.9731,48900.0
2006-12-19 13:45:00,36.01,36.01,36.0,36.0,46200.0,19.9786,19.9786,19.9731,19.9731,46200.0
2006-12-19 13:50:00,36.01,36.01,36.0,36.0,21400.0,19.9786,19.9786,19.9731,19.9731,21400.0
2006-12-19 13:55:00,36.01,36.01,35.98,35.98,232700.0,19.9786,19.9786,19.962,19.962,232700.0
2006-12-19 14:00:00,35.99,36.0,35.98,36.0,33200.0,19.9675,19.9731,19.962,19.9731,33200.0
2006-12-19 14:05:00,35.99,36.01,35.99,36.0,109200.0,19.9675,19.9786,19.9675,19.9731,109200.0
2006-12-19 14:10:00,36.0,36.01,35.99,36.0,22300.0,19.9731,19.9786,19.9675,19.9731,22300.0
2006-12-19 14:15:00,36.0,36.0,35.97,35.97,52600.0,19.9731,19.9731,19.9564,19.9564,52600.0
2006-12-19 14:20:00,35.97,36.0,35.95,35.99,97300.0,19.9564,19.9731,19.9453,19.9675,97300.0
2006-12-19 14:25:00,35.99,35.99,35.97,35.97,67600.0,19.9675,19.9675,19.9564,19.9564,67600.0
2006-12-19 14:30:00,35.98,35.99,35.97,35.99,160700.0,19.962,19.9675,19.9564,19.9675,160700.0
2006-12-19 14:35:00,35.98,36.0,35.98,35.98,35600.0,19.962,19.9731,19.962,19.962,35600.0
2006-12-19 14:40:00,35.98,36.0,35.98,36.0,44100.0,19.962,19.9731,19.962,19.9731,44100.0
2006-12-19 14:45:00,35.99,36.0,35.98,35.99,243900.0,19.9675,19.9731,19.962,19.9675,243900.0
2006-12-19 14:50:00,36.0,36.06,35.99,36.05,149400.0,19.9731,20.0064,19.9675,20.0008,149400.0
2006-12-19 14:55:00,36.06,36.06,36.05,36.06,24300.0,20.0064,20.0064,20.0008,20.0064,24300.0
2006-12-19 15:00:00,36.05,36.08,36.05,36.06,50500.0,20.0008,20.0175,20.0008,20.0064,50500.0
2006-12-19 15:05:00,36.07,36.08,36.06,36.07,31500.0,20.0119,20.0175,20.0064,20.0119,31500.0
2006-12-19 15:10:00,36.07,36.14,36.07,36.12,90900.0,20.0119,20.0507,20.0119,20.0397,90900.0
2006-12-19 15:15:00,36.13,36.15,36.12,36.15,125000.0,20.0452,20.0563,20.0397,20.0563,125000.0
2006-12-19 15:20:00,36.14,36.15,36.11,36.11,71200.0,20.0507,20.0563,20.0341,20.0341,71200.0
2006-12-19 15:25:00,36.12,36.12,36.06,36.07,71900.0,20.0397,20.0397,20.0064,20.0119,71900.0
2006-12-19 15:30:00,36.06,36.08,36.0,36.07,159400.0,20.0064,20.0175,19.9731,20.0119,159400.0
2006-12-19 15:35:00,36.08,36.1,36.07,36.08,96000.0,20.0175,20.0286,20.0119,20.0175,96000.0
2006-12-19 15:40:00,36.08,36.09,36.06,36.06,72100.0,20.0175,20.023,20.0064,20.0064,72100.0
2006-12-19 15:45:00,36.07,36.07,36.06,36.07,44800.0,20.0119,20.0119,20.0064,20.0119,44800.0
2006-12-19 15:50:00,36.06,36.07,36.05,36.06,110000.0,20.0064,20.0119,20.0008,20.0064,110000.0
2006-12-19 15:55:00,36.06,36.15,36.05,36.11,501300.0,20.0064,20.0563,20.0008,20.0341,501300.0
2006-12-20 09:30:00,36.12,36.15,36.04,36.14,225100.0,20.0397,20.0563,19.9953,20.0507,225100.0
2006-12-20 09:35:00,36.14,36.22,36.13,36.22,110100.0,20.0507,20.0951,20.0452,20.0951,110100.0
2006-12-20 09:40:00,36.22,36.23,36.2,36.2,76500.0,20.0951,20.1007,20.084,20.084,76500.0
2006-12-20 09:45:00,36.21,36.22,36.16,36.19,140700.0,20.0896,20.0951,20.0618,20.0785,140700.0
2006-12-20 09:50:00,36.18,36.22,36.17,36.21,107600.0,20.0729,20.0951,20.0674,20.0896,107600.0
2006-12-20 09:55:00,36.21,36.21,36.2,36.21,61000.0,20.0896,20.0896,20.084,20.0896,61000.0
2006-12-20 10:00:00,36.21,36.26,36.2,36.25,159200.0,20.0896,20.1173,20.084,20.1118,159200.0
2006-12-20 10:05:00,36.25,36.26,36.24,36.25,93300.0,20.1118,20.1173,20.1062,20.1118,93300.0
2006-12-20 10:10:00,36.25,36.27,36.23,36.27,171200.0,20.1118,20.1229,20.1007,20.1229,171200.0
2006-12-20 10:15:00,36.26,36.27,36.24,36.26,276000.0,20.1173,20.1229,20.1062,20.1173,276000.0
2006-12-20 10:20:00,36.26,36.28,36.24,36.26,309700.0,20.1173,20.1284,20.1062,20.1173,309700.0
2006-12-20 10:25:00,36.26,36.27,36.25,36.27,64200.0,20.1173,20.1229,20.1118,20.1229,64200.0
2006-12-20 10:30:00,36.27,36.29,36.26,36.28,87600.0,20.1229,20.134,20.1173,20.1284,87600.0
2006-12-20 10:35:00,36.29,36.3,36.28,36.3,118900.0,20.134,20.1395,20.1284,20.1395,118900.0
2006-12-20 10:40:00,36.3,36.3,36.29,36.3,108200.0,20.1395,20.1395,20.134,20.1395,108200.0
2006-12-20 10:45:00,36.29,36.31,36.29,36.29,56800.0,20.134,20.1451,20.134,20.134,56800.0
2006-12-20 10:50:00,36.3,36.3,36.27,36.28,36100.0,20.1395,20.1395,20.1229,20.1284,36100.0
2006-12-20 10:55:00,36.28,36.29,36.24,36.25,67300.0,20.1284,20.134,20.1062,20.1118,67300.0
2006-12-20 11:00:00,36.25,36.33,36.24,36.33,1682500.0,20.1118,20.1562,20.1062,20.1562,1682500.0
2006-12-20 11:05:00,36.33,36.36,36.32,36.36,90300.0,20.1562,20.1728,20.1506,20.1728,90300.0
2006-12-20 11:10:00,36.36,36.36,36.35,36.36,69900.0,20.1728,20.1728,20.1673,20.1728,69900.0
2006-12-20 11:15:00,36.36,36.37,36.35,36.37,57900.0,20.1728,20.1784,20.1673,20.1784,57900.0
2006-12-20 11:20:00,36.36,36.37,36.36,36.36,32900.0,20.1728,20.1784,20.1728,20.1728,32900.0
2006-12-20 11:25:00,36.35,36.38,36.34,36.35,117700.0,20.1673,20.1839,20.1617,20.1673,117700.0
2006-12-20 11:30:00,36.35,36.37,36.35,36.36,44200.0,20.1673,20.1784,20.1673,20.1728,44200.0
2006-12-20 11:35:00,36.35,36.36,36.35,36.36,29900.0,20.1673,20.1728,20.1673,20.1728,29900.0
2006-12-20 11:40:00,36.35,36.36,36.35,36.35,18900.0,20.1673,20.1728,20.1673,20.1673,18900.0
2006-12-20 11:45:00,36.35,36.37,36.35,36.36,70800.0,20.1673,20.1784,20.1673,20.1728,70800.0
2006-12-20 11:50:00,36.36,36.37,36.35,36.36,40900.0,20.1728,20.1784,20.1673,20.1728,40900.0
2006-12-20 11:55:00,36.36,36.37,36.35,36.36,58400.0,20.1728,20.1784,20.1673,20.1728,58400.0
2006-12-20 12:00:00,36.36,36.36,36.35,36.36,34400.0,20.1728,20.1728,20.1673,20.1728,34400.0
2006-12-20 12:05:00,36.35,36.36,36.35,36.36,63500.0,20.1673,20.1728,20.1673,20.1728,63500.0
2006-12-20 12:10:00,36.36,36.37,36.35,36.36,98200.0,20.1728,20.1784,20.1673,20.1728,98200.0
2006-12-20 12:15:00,36.36,36.37,36.35,36.36,117000.0,20.1728,20.1784,20.1673,20.1728,117000.0
2006-12-20 12:20:00,36.36,36.38,36.35,36.36,147300.0,20.1728,20.1839,20.1673,20.1728,147300.0
2006-12-20 12:25:00,36.37,36.37,36.36,36.37,40600.0,20.1784,20.1784,20.1728,20.1784,40600.0
2006-12-20 12:30:00,36.37,36.4,36.36,36.39,112700.0,20.1784,20.195,20.1728,20.1895,112700.0
2006-12-20 12:35:00,36.39,36.39,36.36,36.37,48200.0,20.1895,20.1895,20.1728,20.1784,48200.0
2006-12-20 12:40:00,36.37,36.37,36.35,36.36,21300.0,20.1784,20.1784,20.1673,20.1728,21300.0
2006-12-20 12:45:00,36.35,36.37,36.35,36.36,72400.0,20.1673,20.1784,20.1673,20.1728,72400.0
2006-12-20 12:50:00,36.36,36.37,36.35,36.35,34300.0,20.1728,20.1784,20.1673,20.1673,34300.0
2006-12-20 12:55:00,36.35,36.36,36.35,36.36,15600.0,20.1673,20.1728,20.1673,20.1728,15600.0
2006-12-20 13:00:00,36.35,36.36,36.35,36.35,155100.0,20.1673,20.1728,20.1673,20.1673,155100.0
2006-12-20 13:05:00,36.35,36.36,36.35,36.36,71900.0,20.1673,20.1728,20.1673,20.1728,71900.0
2006-12-20 13:10:00,36.36,36.36,36.35,36.35,25100.0,20.1728,20.1728,20.1673,20.1673,25100.0
2006-12-20 13:15:00,36.36,36.36,36.35,36.35,28300.0,20.1728,20.1728,20.1673,20.1673,28300.0
2006-12-20 13:20:00,36.36,36.36,36.35,36.35,125700.0,20.1728,20.1728,20.1673,20.1673,125700.0
2006-12-20 13:25:00,36.35,36.37,36.35,36.36,72600.0,20.1673,20.1784,20.1673,20.1728,72600.0
2006-12-20 13:30:00,36.37,36.38,36.36,36.36,21500.0,20.1784,20.1839,20.1728,20.1728,21500.0
2006-12-20 13:35:00,36.36,36.37,36.36,36.36,26200.0,20.1728,20.1784,20.1728,20.1728,26200.0
2006-12-20 13:40:00,36.37,36.37,36.35,36.35,84300.0,20.1784,20.1784,20.1673,20.1673,84300.0
2006-12-20 13:45:00,36.36,36.36,36.35,36.35,13500.0,20.1728,20.1728,20.1673,20.1673,13500.0
2006-12-20 13:50:00,36.35,36.36,36.35,36.35,47600.0,20.1673,20.1728,20.1673,20.1673,47600.0
2006-12-20 13:55:00,36.35,36.36,36.35,36.35,75500.0,20.1673,20.1728,20.1673,20.1673,75500.0
2006-12-20 14:00:00,36.36,36.38,36.35,36.38,61400.0,20.1728,20.1839,20.1673,20.1839,61400.0
2006-12-20 14:05:00,36.37,36.41,36.36,36.4,109500.0,20.1784,20.2005,20.1728,20.195,109500.0
2006-12-20 14:10:00,36.4,36.42,36.39,36.4,57100.0,20.195,20.2061,20.1895,20.195,57100.0
2006-12-20 14:15:00,36.41,36.41,36.39,36.4,40800.0,20.2005,20.2005,20.1895,20.195,40800.0
2006-12-20 14:20:00,36.39,36.4,36.39,36.39,27100.0,20.1895,20.195,20.1895,20.1895,27100.0
2006-12-20 14:25:00,36.39,36.43,36.39,36.42,252700.0,20.1895,20.2116,20.1895,20.2061,252700.0
2006-12-20 14:30:00,36.42,36.43,36.4,36.41,45600.0,20.2061,20.2116,20.195,20.2005,45600.0
2006-12-20 14:35:00,36.41,36.42,36.4,36.4,37000.0,20.2005,20.2061,20.195,20.195,37000.0
2006-12-20 14:40:00,36.4,36.41,36.4,36.4,19300.0,20.195,20.2005,20.195,20.195,19300.0
2006-12-20 14:45:00,36.4,36.41,36.4,36.4,20900.0,20.195,20.2005,20.195,20.195,20900.0
2006-12-20 14:50:00,36.4,36.41,36.39,36.4,47400.0,20.195,20.2005,20.1895,20.195,47400.0
2006-12-20 14:55:00,36.4,36.41,36.4,36.4,19900.0,20.195,20.2005,20.195,20.195,19900.0
2006-12-20 15:00:00,36.4,36.41,36.39,36.41,105400.0,20.195,20.2005,20.1895,20.2005,105400.0
2006-12-20 15:05:00,36.41,36.43,36.4,36.43,146900.0,20.2005,20.2116,20.195,20.2116,146900.0
2006-12-20 15:10:00,36.42,36.43,36.41,36.43,64000.0,20.2061,20.2116,20.2005,20.2116,64000.0
2006-12-20 15:15:00,36.43,36.43,36.41,36.42,44000.0,20.2116,20.2116,20.2005,20.2061,44000.0
2006-12-20 15:20:00,36.42,36.42,36.41,36.42,36100.0,20.2061,20.2061,20.2005,20.2061,36100.0
2006-12-20 15:25:00,36.42,36.42,36.41,36.41,87300.0,20.2061,20.2061,20.2005,20.2005,87300.0
2006-12-20 15:30:00,36.42,36.43,36.41,36.43,71500.0,20.2061,20.2116,20.2005,20.2116,71500.0
2006-12-20 15:35:00,36.42,36.43,36.42,36.43,85600.0,20.2061,20.2116,20.2061,20.2116,85600.0
2006-12-20 15:40:00,36.42,36.45,36.41,36.44,223500.0,20.2061,20.2227,20.2005,20.2172,223500.0
2006-12-20 15:45:00,36.44,36.46,36.44,36.46,187000.0,20.2172,20.2283,20.2172,20.2283,187000.0
2006-12-20 15:50:00,36.46,36.46,36.45,36.45,146600.0,20.2283,20.2283,20.2227,20.2227,146600.0
2006-12-20 15:55:00,36.45,36.49,36.45,36.47,373600.0,20.2227,20.2449,20.2227,20.2338,373600.0
2006-12-21 09:30:00,36.5,36.58,36.42,36.58,146500.0,20.2505,20.2949,20.2061,20.2949,146500.0
2006-12-21 09:35:00,36.57,36.58,36.48,36.48,33400.0,20.2893,20.2949,20.2394,20.2394,33400.0
2006-12-21 09:40:00,36.49,36.5,36.42,36.42,74900.0,20.2449,20.2505,20.2061,20.2061,74900.0
2006-12-21 09:45:00,36.42,36.43,36.36,36.39,71700.0,20.2061,20.2116,20.1728,20.1895,71700.0
2006-12-21 09:50:00,36.39,36.39,36.37,36.38,65200.0,20.1895,20.1895,20.1784,20.1839,65200.0
2006-12-21 09:55:00,36.38,36.38,36.3,36.34,65700.0,20.1839,20.1839,20.1395,20.1617,65700.0
2006-12-21 10:00:00,36.35,36.4,36.33,36.39,69600.0,20.1673,20.195,20.1562,20.1895,69600.0
2006-12-21 10:05:00,36.39,36.41,36.36,36.36,78900.0,20.1895,20.2005,20.1728,20.1728,78900.0
2006-12-21 10:10:00,36.35,36.38,36.35,36.35,54300.0,20.1673,20.1839,20.1673,20.1673,54300.0
2006-12-21 10:15:00,36.36,36.38,36.34,36.34,47600.0,20.1728,20.1839,20.1617,20.1617,47600.0
2006-12-21 10:20:00,36.34,36.37,36.3,36.34,261900.0,20.1617,20.1784,20.1395,20.1617,261900.0
2006-12-21 10:25:00,36.34,36.38,36.32,36.36,127100.0,20.1617,20.1839,20.1506,20.1728,127100.0
2006-12-21 10:30:00,36.36,36.38,36.36,36.36,62100.0,20.1728,20.1839,20.1728,20.1728,62100.0
2006-12-21 10:35:00,36.35,36.39,36.34,36.38,95500.0,20.1673,20.1895,20.1617,20.1839,95500.0
2006-12-21 10:40:00,36.38,36.38,36.35,36.35,98200.0,20.1839,20.1839,20.1673,20.1673,98200.0
2006-12-21 10:45:00,36.36,36.39,36.35,36.37,228100.0,20.1728,20.1895,20.1673,20.1784,228100.0
2006-12-21 10:50:00,36.37,36.38,36.33,36.36,43600.0,20.1784,20.1839,20.1562,20.1728,43600.0
2006-12-21 10:55:00,36.37,36.38,36.35,36.38,42100.0,20.1784,20.1839,20.1673,20.1839,42100.0
2006-12-21 11:00:00,36.37,36.41,36.37,36.4,39400.0,20.1784,20.2005,20.1784,20.195,39400.0
2006-12-21 11:05:00,36.41,36.43,36.39,36.42,69800.0,20.2005,20.2116,20.1895,20.2061,69800.0
2006-12-21 11:10:00,36.42,36.43,36.41,36.42,31100.0,20.2061,20.2116,20.2005,20.2061,31100.0
2006-12-21 11:15:00,36.41,36.41,36.36,36.39,49900.0,20.2005,20.2005,20.1728,20.1895,49900.0
2006-12-21 11:20:00,36.39,36.4,36.35,36.39,52800.0,20.1895,20.195,20.1673,20.1895,52800.0
2006-12-21 11:25:00,36.4,36.41,36.39,36.41,45500.0,20.195,20.2005,20.1895,20.2005,45500.0
2006-12-21 11:30:00,36.4,36.42,36.4,36.41,42800.0,20.195,20.2061,20.195,20.2005,42800.0
2006-12-21 11:35:00,36.42,36.42,36.38,36.38,62300.0,20.2061,20.2061,20.1839,20.1839,62300.0
2006-12-21 11:40:00,36.38,36.4,36.35,36.4,75500.0,20.1839,20.195,20.1673,20.195,75500.0
2006-12-21 11:45:00,36.41,36.41,36.39,36.41,26800.0,20.2005,20.2005,20.1895,20.2005,26800.0
2006-12-21 11:50:00,36.4,36.41,36.39,36.4,37300.0,20.195,20.2005,20.1895,20.195,37300.0
2006-12-21 11:55:00,36.41,36.41,36.39,36.4,19000.0,20.2005,20.2005,20.1895,20.195,19000.0
2006-12-21 12:00:00,36.39,36.42,36.39,36.4,74700.0,20.1895,20.2061,20.1895,20.195,74700.0
2006-12-21 12:05:00,36.41,36.41,36.39,36.4,60400.0,20.2005,20.2005,20.1895,20.195,60400.0
2006-12-21 12:10:00,36.4,36.41,36.4,36.41,21500.0,20.195,20.2005,20.195,20.2005,21500.0
2006-12-21 12:15:00,36.41,36.41,36.39,36.39,40500.0,20.2005,20.2005,20.1895,20.1895,40500.0
2006-12-21 12:20:00,36.39,36.4,36.38,36.39,68400.0,20.1895,20.195,20.1839,20.1895,68400.0
2006-12-21 12:25:00,36.39,36.4,36.37,36.4,94400.0,20.1895,20.195,20.1784,20.195,94400.0
2006-12-21 12:30:00,36.4,36.4,36.39,36.4,91800.0,20.195,20.195,20.1895,20.195,91800.0
2006-12-21 12:35:00,36.4,36.4,36.39,36.4,40800.0,20.195,20.195,20.1895,20.195,40800.0
2006-12-21 12:40:00,36.4,36.42,36.39,36.4,307200.0,20.195,20.2061,20.1895,20.195,307200.0
2006-12-21 12:45:00,36.4,36.43,36.39,36.42,60600.0,20.195,20.2116,20.1895,20.2061,60600.0
2006-12-21 12:50:00,36.43,36.44,36.42,36.43,49000.0,20.2116,20.2172,20.2061,20.2116,49000.0
2006-12-21 12:55:00,36.42,36.42,36.4,36.4,23100.0,20.2061,20.2061,20.195,20.195,23100.0
2006-12-21 13:00:00,36.4,36.41,36.37,36.39,58100.0,20.195,20.2005,20.1784,20.1895,58100.0
2006-12-21 13:05:00,36.39,36.42,36.38,36.41,53800.0,20.1895,20.2061,20.1839,20.2005,53800.0
2006-12-21 13:10:00,36.42,36.42,36.4,36.4,23300.0,20.2061,20.2061,20.195,20.195,23300.0
2006-12-21 13:15:00,36.4,36.41,36.4,36.4,24900.0,20.195,20.2005,20.195,20.195,24900.0
2006-12-21 13:20:00,36.4,36.42,36.4,36.41,160200.0,20.195,20.2061,20.195,20.2005,160200.0
2006-12-21 13:25:00,36.42,36.42,36.4,36.4,26000.0,20.2061,20.2061,20.195,20.195,26000.0
2006-12-21 13:30:00,36.41,36.41,36.4,36.4,102400.0,20.2005,20.2005,20.195,20.195,102400.0
2006-12-21 13:35:00,36.41,36.41,36.4,36.4,18200.0,20.2005,20.2005,20.195,20.195,18200.0
2006-12-21 13:40:00,36.4,36.41,36.4,36.4,9900.0,20.195,20.2005,20.195,20.195,9900.0
2006-12-21 13:45:00,36.4,36.41,36.4,36.4,14000.0,20.195,20.2005,20.195,20.195,14000.0
2006-12-21 13:50:00,36.41,36.41,36.4,36.4,31800.0,20.2005,20.2005,20.195,20.195,31800.0
2006-12-21 13:55:00,36.4,36.41,36.4,36.4,80800.0,20.195,20.2005,20.195,20.195,80800.0
2006-12-21 14:00:00,36.4,36.41,36.4,36.4,22700.0,20.195,20.2005,20.195,20.195,22700.0
2006-12-21 14:05:00,36.41,36.41,36.39,36.4,20200.0,20.2005,20.2005,20.1895,20.195,20200.0
2006-12-21 14:10:00,36.39,36.4,36.37,36.38,29400.0,20.1895,20.195,20.1784,20.1839,29400.0
2006-12-21 14:15:00,36.38,36.38,36.36,36.37,143300.0,20.1839,20.1839,20.1728,20.1784,143300.0
2006-12-21 14:20:00,36.38,36.39,36.37,36.39,52000.0,20.1839,20.1895,20.1784,20.1895,52000.0
2006-12-21 14:25:00,36.39,36.41,36.38,36.4,126900.0,20.1895,20.2005,20.1839,20.195,126900.0
2006-12-21 14:30:00,36.41,36.41,36.39,36.41,49500.0,20.2005,20.2005,20.1895,20.2005,49500.0
2006-12-21 14:35:00,36.4,36.41,36.38,36.39,86500.0,20.195,20.2005,20.1839,20.1895,86500.0
2006-12-21 14:40:00,36.4,36.41,36.39,36.41,251000.0,20.195,20.2005,20.1895,20.2005,251000.0
2006-12-21 14:45:00,36.41,36.41,36.39,36.4,63600.0,20.2005,20.2005,20.1895,20.195,63600.0
2006-12-21 14:50:00,36.4,36.41,36.39,36.4,78100.0,20.195,20.2005,20.1895,20.195,78100.0
2006-12-21 14:55:00,36.4,36.41,36.4,36.41,29000.0,20.195,20.2005,20.195,20.2005,29000.0
2006-12-21 15:00:00,36.4,36.41,36.4,36.4,34000.0,20.195,20.2005,20.195,20.195,34000.0
2006-12-21 15:05:00,36.4,36.41,36.39,36.4,79700.0,20.195,20.2005,20.1895,20.195,79700.0
2006-12-21 15:10:00,36.4,36.42,36.4,36.41,39100.0,20.195,20.2061,20.195,20.2005,39100.0
2006-12-21 15:15:00,36.41,36.42,36.38,36.4,62900.0,20.2005,20.2061,20.1839,20.195,62900.0
2006-12-21 15:20:00,36.4,36.43,36.39,36.43,174200.0,20.195,20.2116,20.1895,20.2116,174200.0
2006-12-21 15:25:00,36.43,36.43,36.42,36.43,35900.0,20.2116,20.2116,20.2061,20.2116,35900.0
2006-12-21 15:30:00,36.42,36.43,36.42,36.42,31400.0,20.2061,20.2116,20.2061,20.2061,31400.0
2006-12-21 15:35:00,36.42,36.44,36.41,36.42,71000.0,20.2061,20.2172,20.2005,20.2061,71000.0
2006-12-21 15:40:00,36.41,36.43,36.4,36.42,240300.0,20.2005,20.2116,20.195,20.2061,240300.0
2006-12-21 15:45:00,36.42,36.43,36.4,36.4,75800.0,20.2061,20.2116,20.195,20.195,75800.0
2006-12-21 15:50:00,36.41,36.44,36.4,36.44,137600.0,20.2005,20.2172,20.195,20.2172,137600.0
2006-12-21 15:55:00,36.44,36.45,36.43,36.45,103800.0,20.2172,20.2227,20.2116,20.2227,103800.0
2006-12-22 09:30:00,36.52,36.6,36.43,36.45,118700.0,20.2616,20.306,20.2116,20.2227,118700.0
2006-12-22 09:35:00,36.45,36.45,36.42,36.43,61000.0,20.2227,20.2227,20.2061,20.2116,61000.0
2006-12-22 09:40:00,36.42,36.43,36.41,36.41,72400.0,20.2061,20.2116,20.2005,20.2005,72400.0
2006-12-22 09:45:00,36.42,36.44,36.41,36.44,108800.0,20.2061,20.2172,20.2005,20.2172,108800.0
2006-12-22 09:50:00,36.43,36.48,36.42,36.48,110900.0,20.2116,20.2394,20.2061,20.2394,110900.0
2006-12-22 09:55:00,36.47,36.47,36.44,36.46,55300.0,20.2338,20.2338,20.2172,20.2283,55300.0
2006-12-22 10:00:00,36.46,36.47,36.44,36.46,80800.0,20.2283,20.2338,20.2172,20.2283,80800.0
2006-12-22 10:05:00,36.45,36.49,36.44,36.49,79300.0,20.2227,20.2449,20.2172,20.2449,79300.0
2006-12-22 10:10:00,36.49,36.56,36.48,36.55,118900.0,20.2449,20.2838,20.2394,20.2782,118900.0
2006-12-22 10:15:00,36.56,36.56,36.51,36.55,66100.0,20.2838,20.2838,20.256,20.2782,66100.0
2006-12-22 10:20:00,36.54,36.55,36.5,36.52,51800.0,20.2727,20.2782,20.2505,20.2616,51800.0
2006-12-22 10:25:00,36.51,36.54,36.51,36.54,45800.0,20.256,20.2727,20.256,20.2727,45800.0
2006-12-22 10:30:00,36.54,36.55,36.5,36.51,64000.0,20.2727,20.2782,20.2505,20.256,64000.0
2006-12-22 10:35:00,36.5,36.51,36.48,36.49,47800.0,20.2505,20.256,20.2394,20.2449,47800.0
2006-12-22 10:40:00,36.49,36.51,36.49,36.51,26500.0,20.2449,20.256,20.2449,20.256,26500.0
2006-12-22 10:45:00,36.5,36.52,36.46,36.46,47600.0,20.2505,20.2616,20.2283,20.2283,47600.0
2006-12-22 10:50:00,36.46,36.48,36.46,36.48,35600.0,20.2283,20.2394,20.2283,20.2394,35600.0
2006-12-22 10:55:00,36.48,36.49,36.44,36.46,28400.0,20.2394,20.2449,20.2172,20.2283,28400.0
2006-12-22 11:00:00,36.46,36.5,36.44,36.49,42400.0,20.2283,20.2505,20.2172,20.2449,42400.0
2006-12-22 11:05:00,36.49,36.53,36.49,36.53,35100.0,20.2449,20.2671,20.2449,20.2671,35100.0
2006-12-22 11:10:00,36.52,36.53,36.48,36.51,49000.0,20.2616,20.2671,20.2394,20.256,49000.0
2006-12-22 11:15:00,36.51,36.51,36.48,36.48,27200.0,20.256,20.256,20.2394,20.2394,27200.0
2006-12-22 11:20:00,36.47,36.52,36.47,36.51,48200.0,20.2338,20.2616,20.2338,20.256,48200.0
2006-12-22 11:25:00,36.5,36.5,36.47,36.5,37900.0,20.2505,20.2505,20.2338,20.2505,37900.0
2006-12-22 11:30:00,36.51,36.51,36.48,36.5,31400.0,20.256,20.256,20.2394,20.2505,31400.0
2006-12-22 11:35:00,36.51,36.53,36.49,36.5,43200.0,20.256,20.2671,20.2449,20.2505,43200.0
2006-12-22 11:40:00,36.5,36.53,36.49,36.49,27700.0,20.2505,20.2671,20.2449,20.2449,27700.0
2006-12-22 11:45:00,36.49,36.51,36.44,36.47,60900.0,20.2449,20.256,20.2172,20.2338,60900.0
2006-12-22 11:50:00,36.47,36.49,36.44,36.46,59000.0,20.2338,20.2449,20.2172,20.2283,59000.0
2006-12-22 11:55:00,36.46,36.47,36.44,36.44,26600.0,20.2283,20.2338,20.2172,20.2172,26600.0
2006-12-22 12:00:00,36.44,36.47,36.41,36.47,52500.0,20.2172,20.2338,20.2005,20.2338,52500.0
2006-12-22 12:05:00,36.46,36.5,36.45,36.48,32600.0,20.2283,20.2505,20.2227,20.2394,32600.0
2006-12-22 12:10:00,36.48,36.5,36.47,36.5,45600.0,20.2394,20.2505,20.2338,20.2505,45600.0
2006-12-22 12:15:00,36.49,36.52,36.47,36.51,35900.0,20.2449,20.2616,20.2338,20.256,35900.0
2006-12-22 12:20:00,36.5,36.52,36.5,36.5,27800.0,20.2505,20.2616,20.2505,20.2505,27800.0
2006-12-22 12:25:00,36.5,36.53,36.5,36.53,59200.0,20.2505,20.2671,20.2505,20.2671,59200.0
2006-12-22 12:30:00,36.52,36.53,36.52,36.52,28800.0,20.2616,20.2671,20.2616,20.2616,28800.0
2006-12-22 12:35:00,36.52,36.54,36.52,36.53,87200.0,20.2616,20.2727,20.2616,20.2671,87200.0
2006-12-22 12:40:00,36.53,36.55,36.53,36.54,19000.0,20.2671,20.2782,20.2671,20.2727,19000.0
2006-12-22 12:45:00,36.54,36.55,36.53,36.54,16200.0,20.2727,20.2782,20.2671,20.2727,16200.0
2006-12-22 12:50:00,36.54,36.57,36.52,36.55,67500.0,20.2727,20.2893,20.2616,20.2782,67500.0
2006-12-22 12:55:00,36.56,36.58,36.55,36.57,61100.0,20.2838,20.2949,20.2782,20.2893,61100.0
2006-12-22 13:00:00,36.57,36.58,36.57,36.57,25900.0,20.2893,20.2949,20.2893,20.2893,25900.0
2006-12-22 13:05:00,36.57,36.57,36.54,36.54,90600.0,20.2893,20.2893,20.2727,20.2727,90600.0
2006-12-22 13:10:00,36.55,36.55,36.54,36.55,49500.0,20.2782,20.2782,20.2727,20.2782,49500.0
2006-12-22 13:15:00,36.55,36.58,36.55,36.57,28100.0,20.2782,20.2949,20.2782,20.2893,28100.0
2006-12-22 13:20:00,36.57,36.6,36.56,36.6,55200.0,20.2893,20.306,20.2838,20.306,55200.0
2006-12-22 13:25:00,36.59,36.6,36.59,36.6,20900.0,20.3004,20.306,20.3004,20.306,20900.0
2006-12-22 13:30:00,36.6,36.6,36.59,36.6,30500.0,20.306,20.306,20.3004,20.306,30500.0
2006-12-22 13:35:00,36.59,36.63,36.59,36.63,64700.0,20.3004,20.3226,20.3004,20.3226,64700.0
2006-12-22 13:40:00,36.63,36.63,36.61,36.61,21500.0,20.3226,20.3226,20.3115,20.3115,21500.0
2006-12-22 13:45:00,36.61,36.61,36.6,36.61,24400.0,20.3115,20.3115,20.306,20.3115,24400.0
2006-12-22 13:50:00,36.6,36.63,36.6,36.63,31000.0,20.306,20.3226,20.306,20.3226,31000.0
2006-12-22 13:55:00,36.63,36.63,36.62,36.63,22200.0,20.3226,20.3226,20.3171,20.3226,22200.0
2006-12-22 14:00:00,36.63,36.63,36.6,36.61,40900.0,20.3226,20.3226,20.306,20.3115,40900.0
2006-12-22 14:05:00,36.61,36.61,36.59,36.59,47800.0,20.3115,20.3115,20.3004,20.3004,47800.0
2006-12-22 14:10:00,36.6,36.6,36.59,36.6,31500.0,20.306,20.306,20.3004,20.306,31500.0
2006-12-22 14:15:00,36.6,36.6,36.59,36.59,25900.0,20.306,20.306,20.3004,20.3004,25900.0
2006-12-22 14:20:00,36.6,36.62,36.59,36.62,43600.0,20.306,20.3171,20.3004,20.3171,43600.0
2006-12-22 14:25:00,36.62,36.62,36.61,36.62,29100.0,20.3171,20.3171,20.3115,20.3171,29100.0
2006-12-22 14:30:00,36.61,36.63,36.61,36.62,72800.0,20.3115,20.3226,20.3115,20.3171,72800.0
2006-12-22 14:35:00,36.62,36.64,36.62,36.63,50600.0,20.3171,20.3282,20.3171,20.3226,50600.0
2006-12-22 14:40:00,36.63,36.66,36.62,36.66,50900.0,20.3226,20.3392,20.3171,20.3392,50900.0
2006-12-22 14:45:00,36.66,36.66,36.65,36.66,138400.0,20.3392,20.3392,20.3337,20.3392,138400.0
2006-12-22 14:50:00,36.65,36.66,36.65,36.66,41700.0,20.3337,20.3392,20.3337,20.3392,41700.0
2006-12-22 14:55:00,36.65,36.66,36.65,36.65,37500.0,20.3337,20.3392,20.3337,20.3337,37500.0
2006-12-22 15:00:00,36.66,36.67,36.66,36.67,101000.0,20.3392,20.3448,20.3392,20.3448,101000.0
2006-12-22 15:05:00,36.67,36.67,36.66,36.67,281300.0,20.3448,20.3448,20.3392,20.3448,281300.0
2006-12-22 15:10:00,36.67,36.71,36.66,36.7,395600.0,20.3448,20.367,20.3392,20.3614,395600.0
2006-12-22 15:15:00,36.71,36.78,36.71,36.75,198100.0,20.367,20.4058,20.367,20.3892,198100.0
2006-12-22 15:20:00,36.75,36.75,36.74,36.74,31700.0,20.3892,20.3892,20.3836,20.3836,31700.0
2006-12-22 15:25:00,36.74,36.74,36.73,36.73,12800.0,20.3836,20.3836,20.3781,20.3781,12800.0
2006-12-22 15:30:00,36.73,36.75,36.69,36.7,48500.0,20.3781,20.3892,20.3559,20.3614,48500.0
2006-12-22 15:35:00,36.69,36.7,36.68,36.7,117000.0,20.3559,20.3614,20.3503,20.3614,117000.0
2006-12-22 15:40:00,36.7,36.7,36.68,36.7,98800.0,20.3614,20.3614,20.3503,20.3614,98800.0
2006-12-22 15:45:00,36.7,36.7,36.66,36.68,140600.0,20.3614,20.3614,20.3392,20.3503,140600.0
2006-12-22 15:50:00,36.68,36.69,36.65,36.69,252300.0,20.3503,20.3559,20.3337,20.3559,252300.0
2006-12-22 15:55:00,36.69,36.69,36.66,36.66,131900.0,20.3559,20.3559,20.3392,20.3392,131900.0
2006-12-26 09:30:00,36.7,36.7,36.65,36.69,137000.0,20.3614,20.3614,20.3337,20.3559,137000.0
2006-12-26 09:35:00,36.69,36.8,36.69,36.73,86900.0,20.3559,20.4169,20.3559,20.3781,86900.0
2006-12-26 09:40:00,36.72,36.72,36.65,36.67,100000.0,20.3725,20.3725,20.3337,20.3448,100000.0
2006-12-26 09:45:00,36.67,36.74,36.67,36.72,64100.0,20.3448,20.3836,20.3448,20.3725,64100.0
2006-12-26 09:50:00,36.72,36.73,36.7,36.73,40000.0,20.3725,20.3781,20.3614,20.3781,40000.0
2006-12-26 09:55:00,36.73,36.82,36.71,36.8,108300.0,20.3781,20.428,20.367,20.4169,108300.0
2006-12-26 10:00:00,36.82,36.85,36.79,36.79,84600.0,20.428,20.4447,20.4114,20.4114,84600.0
2006-12-26 10:05:00,36.79,36.8,36.72,36.72,40700.0,20.4114,20.4169,20.3725,20.3725,40700.0
2006-12-26 10:10:00,36.72,36.73,36.71,36.71,38100.0,20.3725,20.3781,20.367,20.367,38100.0
2006-12-26 10:15:00,36.71,36.72,36.69,36.71,69700.0,20.367,20.3725,20.3559,20.367,69700.0
2006-12-26 10:20:00,36.72,36.72,36.69,36.7,24000.0,20.3725,20.3725,20.3559,20.3614,24000.0
2006-12-26 10:25:00,36.69,36.7,36.67,36.68,31000.0,20.3559,20.3614,20.3448,20.3503,31000.0
2006-12-26 10:30:00,36.68,36.68,36.66,36.67,41100.0,20.3503,20.3503,20.3392,20.3448,41100.0
2006-12-26 10:35:00,36.67,36.69,36.65,36.69,132600.0,20.3448,20.3559,20.3337,20.3559,132600.0
2006-12-26 10:40:00,36.69,36.69,36.67,36.68,121100.0,20.3559,20.3559,20.3448,20.3503,121100.0
2006-12-26 10:45:00,36.69,36.69,36.67,36.68,20600.0,20.3559,20.3559,20.3448,20.3503,20600.0
2006-12-26 10:50:00,36.68,36.68,36.67,36.68,35600.0,20.3503,20.3503,20.3448,20.3503,35600.0
2006-12-26 10:55:00,36.67,36.7,36.67,36.68,63300.0,20.3448,20.3614,20.3448,20.3503,63300.0
2006-12-26 11:00:00,36.68,36.69,36.67,36.68,23600.0,20.3503,20.3559,20.3448,20.3503,23600.0
2006-12-26 11:05:00,36.68,36.68,36.67,36.68,27100.0,20.3503,20.3503,20.3448,20.3503,27100.0
2006-12-26 11:10:00,36.68,36.68,36.67,36.68,51100.0,20.3503,20.3503,20.3448,20.3503,51100.0
2006-12-26 11:15:00,36.68,36.74,36.68,36.72,70100.0,20.3503,20.3836,20.3503,20.3725,70100.0
2006-12-26 11:20:00,36.73,36.74,36.72,36.73,46600.0,20.3781,20.3836,20.3725,20.3781,46600.0
2006-12-26 11:25:00,36.73,36.73,36.7,36.7,21500.0,20.3781,20.3781,20.3614,20.3614,21500.0
2006-12-26 11:30:00,36.71,36.72,36.7,36.71,25100.0,20.367,20.3725,20.3614,20.367,25100.0
2006-12-26 11:35:00,36.72,36.72,36.69,36.69,39700.0,20.3725,20.3725,20.3559,20.3559,39700.0
2006-12-26 11:40:00,36.7,36.71,36.68,36.71,90700.0,20.3614,20.367,20.3503,20.367,90700.0
2006-12-26 11:45:00,36.7,36.73,36.7,36.73,36100.0,20.3614,20.3781,20.3614,20.3781,36100.0
2006-12-26 11:50:00,36.72,36.73,36.71,36.72,27700.0,20.3725,20.3781,20.367,20.3725,27700.0
2006-12-26 11:55:00,36.71,36.72,36.71,36.72,11100.0,20.367,20.3725,20.367,20.3725,11100.0
2006-12-26 12:00:00,36.71,36.73,36.71,36.72,125400.0,20.367,20.3781,20.367,20.3725,125400.0
2006-12-26 12:05:00,36.72,36.73,36.7,36.71,24900.0,20.3725,20.3781,20.3614,20.367,24900.0
2006-12-26 12:10:00,36.71,36.71,36.7,36.71,22400.0,20.367,20.367,20.3614,20.367,22400.0
2006-12-26 12:15:00,36.71,36.72,36.65,36.67,113300.0,20.367,20.3725,20.3337,20.3448,113300.0
2006-12-26 12:20:00,36.67,36.68,36.66,36.68,32000.0,20.3448,20.3503,20.3392,20.3503,32000.0
2006-12-26 12:25:00,36.68,36.71,36.68,36.7,73200.0,20.3503,20.367,20.3503,20.3614,73200.0
2006-12-26 12:30:00,36.7,36.71,36.69,36.71,55700.0,20.3614,20.367,20.3559,20.367,55700.0
2006-12-26 12:35:00,36.7,36.72,36.69,36.7,58700.0,20.3614,20.3725,20.3559,20.3614,58700.0
2006-12-26 12:40:00,36.71,36.72,36.71,36.72,21700.0,20.367,20.3725,20.367,20.3725,21700.0
2006-12-26 12:45:00,36.72,36.72,36.71,36.72,19800.0,20.3725,20.3725,20.367,20.3725,19800.0
2006-12-26 12:50:00,36.71,36.72,36.71,36.72,13400.0,20.367,20.3725,20.367,20.3725,13400.0
2006-12-26 12:55:00,36.72,36.73,36.69,36.72,62100.0,20.3725,20.3781,20.3559,20.3725,62100.0
2006-12-26 13:00:00,36.72,36.73,36.71,36.72,15000.0,20.3725,20.3781,20.367,20.3725,15000.0
2006-12-26 13:05:00,36.72,36.72,36.71,36.71,38600.0,20.3725,20.3725,20.367,20.367,38600.0
2006-12-26 13:10:00,36.71,36.71,36.7,36.7,19500.0,20.367,20.367,20.3614,20.3614,19500.0
2006-12-26 13:15:00,36.7,36.71,36.7,36.71,23600.0,20.3614,20.367,20.3614,20.367,23600.0
2006-12-26 13:20:00,36.71,36.72,36.7,36.71,61800.0,20.367,20.3725,20.3614,20.367,61800.0
2006-12-26 13:25:00,36.71,36.72,36.7,36.7,12400.0,20.367,20.3725,20.3614,20.3614,12400.0
2006-12-26 13:30:00,36.7,36.71,36.7,36.7,22300.0,20.3614,20.367,20.3614,20.3614,22300.0
2006-12-26 13:35:00,36.71,36.71,36.7,36.7,42700.0,20.367,20.367,20.3614,20.3614,42700.0
2006-12-26 13:40:00,36.7,36.71,36.7,36.71,25400.0,20.3614,20.367,20.3614,20.367,25400.0
2006-12-26 13:45:00,36.71,36.72,36.7,36.71,77900.0,20.367,20.3725,20.3614,20.367,77900.0
2006-12-26 13:50:00,36.7,36.71,36.7,36.71,22400.0,20.3614,20.367,20.3614,20.367,22400.0
2006-12-26 13:55:00,36.71,36.71,36.7,36.71,18600.0,20.367,20.367,20.3614,20.367,18600.0
2006-12-26 14:00:00,36.7,36.71,36.69,36.7,97900.0,20.3614,20.367,20.3559,20.3614,97900.0
2006-12-26 14:05:00,36.69,36.7,36.69,36.7,19300.0,20.3559,20.3614,20.3559,20.3614,19300.0
2006-12-26 14:10:00,36.7,36.7,36.69,36.7,32200.0,20.3614,20.3614,20.3559,20.3614,32200.0
2006-12-26 14:15:00,36.7,36.7,36.69,36.69,18100.0,20.3614,20.3614,20.3559,20.3559,18100.0
2006-12-26 14:20:00,36.7,36.7,36.69,36.7,48800.0,20.3614,20.3614,20.3559,20.3614,48800.0
2006-12-26 14:25:00,36.7,36.7,36.69,36.7,17100.0,20.3614,20.3614,20.3559,20.3614,17100.0
2006-12-26 14:30:00,36.69,36.7,36.67,36.67,50900.0,20.3559,20.3614,20.3448,20.3448,50900.0
2006-12-26 14:35:00,36.67,36.68,36.66,36.66,36400.0,20.3448,20.3503,20.3392,20.3392,36400.0
2006-12-26 14:40:00,36.67,36.67,36.66,36.67,30100.0,20.3448,20.3448,20.3392,20.3448,30100.0
2006-12-26 14:45:00,36.66,36.67,36.65,36.66,33800.0,20.3392,20.3448,20.3337,20.3392,33800.0
2006-12-26 14:50:00,36.66,36.66,36.65,36.65,31800.0,20.3392,20.3392,20.3337,20.3337,31800.0
2006-12-26 14:55:00,36.65,36.65,36.62,36.63,48200.0,20.3337,20.3337,20.3171,20.3226,48200.0
2006-12-26 15:00:00,36.62,36.63,36.61,36.62,48800.0,20.3171,20.3226,20.3115,20.3171,48800.0
2006-12-26 15:05:00,36.62,36.62,36.61,36.62,34900.0,20.3171,20.3171,20.3115,20.3171,34900.0
2006-12-26 15:10:00,36.62,36.63,36.61,36.63,35200.0,20.3171,20.3226,20.3115,20.3226,35200.0
2006-12-26 15:15:00,36.63,36.63,36.62,36.63,11700.0,20.3226,20.3226,20.3171,20.3226,11700.0
2006-12-26 15:20:00,36.62,36.63,36.62,36.62,29100.0,20.3171,20.3226,20.3171,20.3171,29100.0
2006-12-26 15:25:00,36.62,36.63,36.6,36.61,55600.0,20.3171,20.3226,20.306,20.3115,55600.0
2006-12-26 15:30:00,36.6,36.63,36.58,36.6,115200.0,20.306,20.3226,20.2949,20.306,115200.0
2006-12-26 15:35:00,36.6,36.68,36.6,36.68,177200.0,20.306,20.3503,20.306,20.3503,177200.0
2006-12-26 15:40:00,36.69,36.7,36.67,36.7,154900.0,20.3559,20.3614,20.3448,20.3614,154900.0
2006-12-26 15:45:00,36.7,36.71,36.69,36.7,113600.0,20.3614,20.367,20.3559,20.3614,113600.0
2006-12-26 15:50:00,36.71,36.71,36.69,36.71,132200.0,20.367,20.367,20.3559,20.367,132200.0
2006-12-26 15:55:00,36.71,36.71,36.69,36.7,197300.0,20.367,20.367,20.3559,20.3614,197300.0
2006-12-27 09:30:00,36.3,36.3,36.3,36.3,200.0,20.361,20.361,20.361,20.361,200.0
2006-12-27 09:35:00,36.31,36.54,36.26,36.53,186700.0,20.3666,20.4956,20.3385,20.49,186700.0
2006-12-27 09:40:00,36.53,36.53,36.48,36.5,88900.0,20.49,20.49,20.4619,20.4731,88900.0
2006-12-27 09:45:00,36.5,36.5,36.45,36.49,73800.0,20.4731,20.4731,20.4451,20.4675,73800.0
2006-12-27 09:50:00,36.48,36.5,36.47,36.48,42700.0,20.4619,20.4731,20.4563,20.4619,42700.0
2006-12-27 09:55:00,36.47,36.51,36.46,36.49,69500.0,20.4563,20.4787,20.4507,20.4675,69500.0
2006-12-27 10:00:00,36.47,36.5,36.38,36.39,80300.0,20.4563,20.4731,20.4058,20.4114,80300.0
2006-12-27 10:05:00,36.39,36.4,36.39,36.4,51900.0,20.4114,20.417,20.4114,20.417,51900.0
2006-12-27 10:10:00,36.4,36.41,36.39,36.41,22100.0,20.417,20.4227,20.4114,20.4227,22100.0
2006-12-27 10:15:00,36.41,36.42,36.4,36.41,43600.0,20.4227,20.4283,20.417,20.4227,43600.0
2006-12-27 10:20:00,36.41,36.42,36.39,36.39,43300.0,20.4227,20.4283,20.4114,20.4114,43300.0
2006-12-27 10:25:00,36.4,36.41,36.39,36.41,29300.0,20.417,20.4227,20.4114,20.4227,29300.0
2006-12-27 10:30:00,36.41,36.43,36.4,36.43,42600.0,20.4227,20.4339,20.417,20.4339,42600.0
2006-12-27 10:35:00,36.43,36.43,36.41,36.42,54300.0,20.4339,20.4339,20.4227,20.4283,54300.0
2006-12-27 10:40:00,36.41,36.42,36.4,36.4,67700.0,20.4227,20.4283,20.417,20.417,67700.0
2006-12-27 10:45:00,36.41,36.41,36.37,36.38,94300.0,20.4227,20.4227,20.4002,20.4058,94300.0
2006-12-27 10:50:00,36.38,36.39,36.36,36.39,60700.0,20.4058,20.4114,20.3946,20.4114,60700.0
2006-12-27 10:55:00,36.39,36.39,36.38,36.38,21100.0,20.4114,20.4114,20.4058,20.4058,21100.0
2006-12-27 11:00:00,36.38,36.39,36.36,36.36,56600.0,20.4058,20.4114,20.3946,20.3946,56600.0
2006-12-27 11:05:00,36.37,36.37,36.36,36.37,42100.0,20.4002,20.4002,20.3946,20.4002,42100.0
2006-12-27 11:10:00,36.37,36.37,36.36,36.36,32200.0,20.4002,20.4002,20.3946,20.3946,32200.0
2006-12-27 11:15:00,36.37,36.37,36.36,36.37,18500.0,20.4002,20.4002,20.3946,20.4002,18500.0
2006-12-27 11:20:00,36.37,36.37,36.36,36.37,74300.0,20.4002,20.4002,20.3946,20.4002,74300.0
2006-12-27 11:25:00,36.36,36.37,36.36,36.37,14400.0,20.3946,20.4002,20.3946,20.4002,14400.0
2006-12-27 11:30:00,36.37,36.37,36.36,36.36,51600.0,20.4002,20.4002,20.3946,20.3946,51600.0
2006-12-27 11:35:00,36.36,36.37,36.33,36.35,71900.0,20.3946,20.4002,20.3778,20.389,71900.0
2006-12-27 11:40:00,36.35,36.36,36.34,36.36,36600.0,20.389,20.3946,20.3834,20.3946,36600.0
2006-12-27 11:45:00,36.36,36.36,36.35,36.36,15200.0,20.3946,20.3946,20.389,20.3946,15200.0
2006-12-27 11:50:00,36.35,36.36,36.35,36.35,26800.0,20.389,20.3946,20.389,20.389,26800.0
2006-12-27 11:55:00,36.36,36.38,36.36,36.38,51700.0,20.3946,20.4058,20.3946,20.4058,51700.0
2006-12-27 12:00:00,36.38,36.42,36.37,36.41,80800.0,20.4058,20.4283,20.4002,20.4227,80800.0
2006-12-27 12:05:00,36.4,36.42,36.4,36.4,33500.0,20.417,20.4283,20.417,20.417,33500.0
2006-12-27 12:10:00,36.41,36.42,36.4,36.42,11200.0,20.4227,20.4283,20.417,20.4283,11200.0
2006-12-27 12:15:00,36.42,36.42,36.4,36.42,12500.0,20.4283,20.4283,20.417,20.4283,12500.0
2006-12-27 12:20:00,36.42,36.42,36.41,36.41,25800.0,20.4283,20.4283,20.4227,20.4227,25800.0
2006-12-27 12:25:00,36.41,36.42,36.41,36.42,17400.0,20.4227,20.4283,20.4227,20.4283,17400.0
2006-12-27 12:30:00,36.42,36.42,36.41,36.42,19700.0,20.4283,20.4283,20.4227,20.4283,19700.0
2006-12-27 12:35:00,36.42,36.43,36.41,36.42,22400.0,20.4283,20.4339,20.4227,20.4283,22400.0
2006-12-27 12:40:00,36.43,36.44,36.43,36.44,17100.0,20.4339,20.4395,20.4339,20.4395,17100.0
2006-12-27 12:45:00,36.44,36.44,36.42,36.43,10700.0,20.4395,20.4395,20.4283,20.4339,10700.0
2006-12-27 12:50:00,36.43,36.44,36.42,36.43,13300.0,20.4339,20.4395,20.4283,20.4339,13300.0
2006-12-27 12:55:00,36.42,36.43,36.41,36.42,22600.0,20.4283,20.4339,20.4227,20.4283,22600.0
2006-12-27 13:00:00,36.42,36.42,36.4,36.41,29700.0,20.4283,20.4283,20.417,20.4227,29700.0
2006-12-27 13:05:00,36.41,36.42,36.4,36.41,15900.0,20.4227,20.4283,20.417,20.4227,15900.0
2006-12-27 13:10:00,36.41,36.41,36.4,36.41,13800.0,20.4227,20.4227,20.417,20.4227,13800.0
2006-12-27 13:15:00,36.41,36.41,36.4,36.4,19900.0,20.4227,20.4227,20.417,20.417,19900.0
2006-12-27 13:20:00,36.41,36.41,36.39,36.4,35200.0,20.4227,20.4227,20.4114,20.417,35200.0
2006-12-27 13:25:00,36.4,36.4,36.39,36.4,15300.0,20.417,20.417,20.4114,20.417,15300.0
2006-12-27 13:30:00,36.4,36.4,36.39,36.4,11400.0,20.417,20.417,20.4114,20.417,11400.0
2006-12-27 13:35:00,36.39,36.4,36.39,36.4,22500.0,20.4114,20.417,20.4114,20.417,22500.0
2006-12-27 13:40:00,36.4,36.4,36.39,36.4,14600.0,20.417,20.417,20.4114,20.417,14600.0
2006-12-27 13:45:00,36.4,36.4,36.39,36.39,15300.0,20.417,20.417,20.4114,20.4114,15300.0
2006-12-27 13:50:00,36.39,36.39,36.38,36.39,31400.0,20.4114,20.4114,20.4058,20.4114,31400.0
2006-12-27 13:55:00,36.39,36.41,36.38,36.4,59700.0,20.4114,20.4227,20.4058,20.417,59700.0
2006-12-27 14:00:00,36.41,36.41,36.39,36.4,49700.0,20.4227,20.4227,20.4114,20.417,49700.0
2006-12-27 14:05:00,36.4,36.4,36.38,36.39,29300.0,20.417,20.417,20.4058,20.4114,29300.0
2006-12-27 14:10:00,36.39,36.39,36.38,36.39,17700.0,20.4114,20.4114,20.4058,20.4114,17700.0
2006-12-27 14:15:00,36.39,36.4,36.38,36.4,10200.0,20.4114,20.417,20.4058,20.417,10200.0
2006-12-27 14:20:00,36.4,36.4,36.39,36.4,12900.0,20.417,20.417,20.4114,20.417,12900.0
2006-12-27 14:25:00,36.4,36.4,36.39,36.39,20300.0,20.417,20.417,20.4114,20.4114,20300.0
2006-12-27 14:30:00,36.4,36.41,36.39,36.39,27900.0,20.417,20.4227,20.4114,20.4114,27900.0
2006-12-27 14:35:00,36.4,36.4,36.39,36.4,19100.0,20.417,20.417,20.4114,20.417,19100.0
2006-12-27 14:40:00,36.4,36.4,36.37,36.38,40400.0,20.417,20.417,20.4002,20.4058,40400.0
2006-12-27 14:45:00,36.38,36.38,36.37,36.38,18400.0,20.4058,20.4058,20.4002,20.4058,18400.0
2006-12-27 14:50:00,36.38,36.4,36.38,36.4,45000.0,20.4058,20.417,20.4058,20.417,45000.0
2006-12-27 14:55:00,36.4,36.4,36.38,36.39,59200.0,20.417,20.417,20.4058,20.4114,59200.0
2006-12-27 15:00:00,36.39,36.39,36.38,36.38,25800.0,20.4114,20.4114,20.4058,20.4058,25800.0
2006-12-27 15:05:00,36.38,36.4,36.38,36.39,60100.0,20.4058,20.417,20.4058,20.4114,60100.0
2006-12-27 15:10:00,36.39,36.39,36.38,36.39,45700.0,20.4114,20.4114,20.4058,20.4114,45700.0
2006-12-27 15:15:00,36.38,36.4,36.38,36.4,60000.0,20.4058,20.417,20.4058,20.417,60000.0
2006-12-27 15:20:00,36.39,36.4,36.39,36.4,34000.0,20.4114,20.417,20.4114,20.417,34000.0
2006-12-27 15:25:00,36.4,36.4,36.39,36.39,36000.0,20.417,20.417,20.4114,20.4114,36000.0
2006-12-27 15:30:00,36.39,36.4,36.38,36.38,44800.0,20.4114,20.417,20.4058,20.4058,44800.0
2006-12-27 15:35:00,36.39,36.39,36.38,36.38,40800.0,20.4114,20.4114,20.4058,20.4058,40800.0
2006-12-27 15:40:00,36.39,36.39,36.37,36.37,97700.0,20.4114,20.4114,20.4002,20.4002,97700.0
2006-12-27 15:45:00,36.38,36.39,36.37,36.39,112700.0,20.4058,20.4114,20.4002,20.4114,112700.0
2006-12-27 15:50:00,36.38,36.39,36.38,36.38,75100.0,20.4058,20.4114,20.4058,20.4058,75100.0
2006-12-27 15:55:00,36.39,36.4,36.37,36.4,182100.0,20.4114,20.417,20.4002,20.417,182100.0
2006-12-28 09:30:00,36.42,36.46,36.3,36.37,119900.0,20.4283,20.4507,20.361,20.4002,119900.0
2006-12-28 09:35:00,36.38,36.44,36.38,36.44,25800.0,20.4058,20.4395,20.4058,20.4395,25800.0
2006-12-28 09:40:00,36.44,36.61,36.43,36.47,62700.0,20.4395,20.5348,20.4339,20.4563,62700.0
2006-12-28 09:45:00,36.48,36.48,36.41,36.41,33700.0,20.4619,20.4619,20.4227,20.4227,33700.0
2006-12-28 09:50:00,36.41,36.42,36.35,36.36,41700.0,20.4227,20.4283,20.389,20.3946,41700.0
2006-12-28 09:55:00,36.36,36.44,36.36,36.37,68000.0,20.3946,20.4395,20.3946,20.4002,68000.0
2006-12-28 10:00:00,36.37,36.44,36.36,36.38,58100.0,20.4002,20.4395,20.3946,20.4058,58100.0
2006-12-28 10:05:00,36.39,36.42,36.38,36.41,44900.0,20.4114,20.4283,20.4058,20.4227,44900.0
2006-12-28 10:10:00,36.4,36.41,36.36,36.37,42200.0,20.417,20.4227,20.3946,20.4002,42200.0
2006-12-28 10:15:00,36.36,36.39,36.36,36.37,49900.0,20.3946,20.4114,20.3946,20.4002,49900.0
2006-12-28 10:20:00,36.37,36.42,36.36,36.4,54200.0,20.4002,20.4283,20.3946,20.417,54200.0
2006-12-28 10:25:00,36.4,36.4,36.35,36.35,50900.0,20.417,20.417,20.389,20.389,50900.0
2006-12-28 10:30:00,36.35,36.35,36.29,36.3,29300.0,20.389,20.389,20.3553,20.361,29300.0
2006-12-28 10:35:00,36.3,36.35,36.29,36.34,46200.0,20.361,20.389,20.3553,20.3834,46200.0
2006-12-28 10:40:00,36.34,36.34,36.28,36.28,28600.0,20.3834,20.3834,20.3497,20.3497,28600.0
2006-12-28 10:45:00,36.28,36.3,36.26,36.29,44200.0,20.3497,20.361,20.3385,20.3553,44200.0
2006-12-28 10:50:00,36.29,36.33,36.29,36.32,66500.0,20.3553,20.3778,20.3553,20.3722,66500.0
2006-12-28 10:55:00,36.32,36.32,36.28,36.29,52100.0,20.3722,20.3722,20.3497,20.3553,52100.0
2006-12-28 11:00:00,36.29,36.31,36.29,36.29,46100.0,20.3553,20.3666,20.3553,20.3553,46100.0
2006-12-28 11:05:00,36.29,36.3,36.24,36.24,79400.0,20.3553,20.361,20.3273,20.3273,79400.0
2006-12-28 11:10:00,36.25,36.26,36.24,36.26,21200.0,20.3329,20.3385,20.3273,20.3385,21200.0
2006-12-28 11:15:00,36.26,36.26,36.25,36.25,15800.0,20.3385,20.3385,20.3329,20.3329,15800.0
2006-12-28 11:20:00,36.26,36.26,36.21,36.23,65700.0,20.3385,20.3385,20.3105,20.3217,65700.0
2006-12-28 11:25:00,36.23,36.24,36.21,36.22,36900.0,20.3217,20.3273,20.3105,20.3161,36900.0
2006-12-28 11:30:00,36.23,36.28,36.23,36.28,52700.0,20.3217,20.3497,20.3217,20.3497,52700.0
2006-12-28 11:35:00,36.28,36.29,36.27,36.28,24200.0,20.3497,20.3553,20.3441,20.3497,24200.0
2006-12-28 11:40:00,36.28,36.29,36.26,36.27,24200.0,20.3497,20.3553,20.3385,20.3441,24200.0
2006-12-28 11:45:00,36.27,36.27,36.24,36.25,51400.0,20.3441,20.3441,20.3273,20.3329,51400.0
2006-12-28 11:50:00,36.25,36.26,36.24,36.25,77300.0,20.3329,20.3385,20.3273,20.3329,77300.0
2006-12-28 11:55:00,36.26,36.26,36.24,36.25,91000.0,20.3385,20.3385,20.3273,20.3329,91000.0
2006-12-28 12:00:00,36.25,36.26,36.24,36.24,11200.0,20.3329,20.3385,20.3273,20.3273,11200.0
2006-12-28 12:05:00,36.25,36.25,36.23,36.24,68900.0,20.3329,20.3329,20.3217,20.3273,68900.0
2006-12-28 12:10:00,36.24,36.24,36.23,36.24,13400.0,20.3273,20.3273,20.3217,20.3273,13400.0
2006-12-28 12:15:00,36.23,36.27,36.23,36.27,111400.0,20.3217,20.3441,20.3217,20.3441,111400.0
2006-12-28 12:20:00,36.26,36.28,36.26,36.28,41400.0,20.3385,20.3497,20.3385,20.3497,41400.0
2006-12-28 12:25:00,36.27,36.28,36.27,36.28,12700.0,20.3441,20.3497,20.3441,20.3497,12700.0
2006-12-28 12:30:00,36.28,36.29,36.27,36.28,17400.0,20.3497,20.3553,20.3441,20.3497,17400.0
2006-12-28 12:35:00,36.28,36.29,36.28,36.29,14600.0,20.3497,20.3553,20.3497,20.3553,14600.0
2006-12-28 12:40:00,36.28,36.3,36.28,36.3,6500.0,20.3497,20.361,20.3497,20.361,6500.0
2006-12-28 12:45:00,36.29,36.3,36.29,36.29,42000.0,20.3553,20.361,20.3553,20.3553,42000.0
2006-12-28 12:50:00,36.3,36.3,36.29,36.3,11100.0,20.361,20.361,20.3553,20.361,11100.0
2006-12-28 12:55:00,36.3,36.3,36.29,36.3,4200.0,20.361,20.361,20.3553,20.361,4200.0
2006-12-28 13:00:00,36.3,36.3,36.26,36.27,84600.0,20.361,20.361,20.3385,20.3441,84600.0
2006-12-28 13:05:00,36.27,36.29,36.27,36.28,19200.0,20.3441,20.3553,20.3441,20.3497,19200.0
2006-12-28 13:10:00,36.28,36.29,36.28,36.29,14000.0,20.3497,20.3553,20.3497,20.3553,14000.0
2006-12-28 13:15:00,36.28,36.3,36.28,36.3,16200.0,20.3497,20.361,20.3497,20.361,16200.0
2006-12-28 13:20:00,36.3,36.3,36.29,36.3,17600.0,20.361,20.361,20.3553,20.361,17600.0
2006-12-28 13:25:00,36.3,36.3,36.29,36.3,14900.0,20.361,20.361,20.3553,20.361,14900.0
2006-12-28 13:30:00,36.3,36.31,36.29,36.31,44300.0,20.361,20.3666,20.3553,20.3666,44300.0
2006-12-28 13:35:00,36.31,36.31,36.3,36.3,15800.0,20.3666,20.3666,20.361,20.361,15800.0
2006-12-28 13:40:00,36.31,36.31,36.29,36.3,20700.0,20.3666,20.3666,20.3553,20.361,20700.0
2006-12-28 13:45:00,36.3,36.3,36.29,36.3,8900.0,20.361,20.361,20.3553,20.361,8900.0
2006-12-28 13:50:00,36.29,36.3,36.29,36.3,88800.0,20.3553,20.361,20.3553,20.361,88800.0
2006-12-28 13:55:00,36.3,36.3,36.29,36.29,91100.0,20.361,20.361,20.3553,20.3553,91100.0
2006-12-28 14:00:00,36.29,36.3,36.29,36.3,16100.0,20.3553,20.361,20.3553,20.361,16100.0
2006-12-28 14:05:00,36.3,36.32,36.29,36.32,33900.0,20.361,20.3722,20.3553,20.3722,33900.0
2006-12-28 14:10:00,36.32,36.37,36.32,36.37,50100.0,20.3722,20.4002,20.3722,20.4002,50100.0
2006-12-28 14:15:00,36.37,36.4,36.37,36.38,53100.0,20.4002,20.417,20.4002,20.4058,53100.0
2006-12-28 14:20:00,36.38,36.38,36.36,36.37,25200.0,20.4058,20.4058,20.3946,20.4002,25200.0
2006-12-28 14:25:00,36.37,36.37,36.36,36.36,7000.0,20.4002,20.4002,20.3946,20.3946,7000.0
2006-12-28 14:30:00,36.37,36.37,36.36,36.36,13600.0,20.4002,20.4002,20.3946,20.3946,13600.0
2006-12-28 14:35:00,36.37,36.37,36.36,36.36,19300.0,20.4002,20.4002,20.3946,20.3946,19300.0
2006-12-28 14:40:00,36.36,36.36,36.35,36.36,7500.0,20.3946,20.3946,20.389,20.3946,7500.0
2006-12-28 14:45:00,36.35,36.36,36.34,36.34,12200.0,20.389,20.3946,20.3834,20.3834,12200.0
2006-12-28 14:50:00,36.35,36.35,36.34,36.35,10900.0,20.389,20.389,20.3834,20.389,10900.0
2006-12-28 14:55:00,36.35,36.35,36.34,36.35,25000.0,20.389,20.389,20.3834,20.389,25000.0
2006-12-28 15:00:00,36.35,36.36,36.34,36.36,59100.0,20.389,20.3946,20.3834,20.3946,59100.0
2006-12-28 15:05:00,36.36,36.36,36.35,36.35,12500.0,20.3946,20.3946,20.389,20.389,12500.0
2006-12-28 15:10:00,36.36,36.36,36.35,36.36,30000.0,20.3946,20.3946,20.389,20.3946,30000.0
2006-12-28 15:15:00,36.35,36.36,36.33,36.34,39500.0,20.389,20.3946,20.3778,20.3834,39500.0
2006-12-28 15:20:00,36.33,36.33,36.32,36.32,41100.0,20.3778,20.3778,20.3722,20.3722,41100.0
2006-12-28 15:25:00,36.32,36.33,36.32,36.33,30300.0,20.3722,20.3778,20.3722,20.3778,30300.0
2006-12-28 15:30:00,36.33,36.35,36.33,36.33,132300.0,20.3778,20.389,20.3778,20.3778,132300.0
2006-12-28 15:35:00,36.34,36.34,36.32,36.32,31400.0,20.3834,20.3834,20.3722,20.3722,31400.0
2006-12-28 15:40:00,36.33,36.34,36.32,36.33,102300.0,20.3778,20.3834,20.3722,20.3778,102300.0
2006-12-28 15:45:00,36.34,36.34,36.33,36.33,74900.0,20.3834,20.3834,20.3778,20.3778,74900.0
2006-12-28 15:50:00,36.34,36.34,36.31,36.32,86000.0,20.3834,20.3834,20.3666,20.3722,86000.0
2006-12-28 15:55:00,36.31,36.32,36.3,36.3,87900.0,20.3666,20.3722,20.361,20.361,87900.0
2006-12-29 09:30:00,36.3,36.39,36.3,36.33,102200.0,20.361,20.4114,20.361,20.3778,102200.0
2006-12-29 09:35:00,36.34,36.39,36.34,36.36,45300.0,20.3834,20.4114,20.3834,20.3946,45300.0
2006-12-29 09:40:00,36.36,36.38,36.32,36.32,40400.0,20.3946,20.4058,20.3722,20.3722,40400.0
2006-12-29 09:45:00,36.31,36.38,36.29,36.34,26500.0,20.3666,20.4058,20.3553,20.3834,26500.0
2006-12-29 09:50:00,36.33,36.34,36.29,36.3,21800.0,20.3778,20.3834,20.3553,20.361,21800.0
2006-12-29 09:55:00,36.31,36.32,36.3,36.31,21700.0,20.3666,20.3722,20.361,20.3666,21700.0
2006-12-29 10:00:00,36.31,36.37,36.28,36.34,69400.0,20.3666,20.4002,20.3497,20.3834,69400.0
2006-12-29 10:05:00,36.33,36.33,36.31,36.33,17600.0,20.3778,20.3778,20.3666,20.3778,17600.0
2006-12-29 10:10:00,36.33,36.33,36.29,36.31,76400.0,20.3778,20.3778,20.3553,20.3666,76400.0
2006-12-29 10:15:00,36.32,36.32,36.28,36.31,40200.0,20.3722,20.3722,20.3497,20.3666,40200.0
2006-12-29 10:20:00,36.3,36.3,36.27,36.29,4300.0,20.361,20.361,20.3441,20.3553,4300.0
2006-12-29 10:25:00,36.28,36.31,36.28,36.3,47900.0,20.3497,20.3666,20.3497,20.361,47900.0
2006-12-29 10:30:00,36.29,36.32,36.29,36.3,68500.0,20.3553,20.3722,20.3553,20.361,68500.0
2006-12-29 10:35:00,36.31,36.31,36.3,36.3,21500.0,20.3666,20.3666,20.361,20.361,21500.0
2006-12-29 10:40:00,36.3,36.3,36.27,36.28,20400.0,20.361,20.361,20.3441,20.3497,20400.0
2006-12-29 10:45:00,36.27,36.28,36.24,36.26,100800.0,20.3441,20.3497,20.3273,20.3385,100800.0
2006-12-29 10:50:00,36.26,36.28,36.26,36.28,27200.0,20.3385,20.3497,20.3385,20.3497,27200.0
2006-12-29 10:55:00,36.27,36.28,36.17,36.25,567800.0,20.3441,20.3497,20.288,20.3329,567800.0
2006-12-29 11:00:00,36.25,36.25,36.17,36.22,279700.0,20.3329,20.3329,20.288,20.3161,279700.0
2006-12-29 11:05:00,36.23,36.25,36.2,36.22,101000.0,20.3217,20.3329,20.3049,20.3161,101000.0
2006-12-29 11:10:00,36.21,36.22,36.2,36.2,28300.0,20.3105,20.3161,20.3049,20.3049,28300.0
2006-12-29 11:15:00,36.2,36.21,36.19,36.2,83100.0,20.3049,20.3105,20.2993,20.3049,83100.0
2006-12-29 11:20:00,36.2,36.22,36.2,36.21,49700.0,20.3049,20.3161,20.3049,20.3105,49700.0
2006-12-29 11:25:00,36.21,36.22,36.19,36.21,48800.0,20.3105,20.3161,20.2993,20.3105,48800.0
2006-12-29 11:30:00,36.21,36.21,36.2,36.2,20200.0,20.3105,20.3105,20.3049,20.3049,20200.0
2006-12-29 11:35:00,36.19,36.2,36.15,36.16,47900.0,20.2993,20.3049,20.2768,20.2824,47900.0
2006-12-29 11:40:00,36.16,36.16,36.14,36.15,15700.0,20.2824,20.2824,20.2712,20.2768,15700.0
2006-12-29 11:45:00,36.14,36.19,36.14,36.19,30900.0,20.2712,20.2993,20.2712,20.2993,30900.0
2006-12-29 11:50:00,36.18,36.2,36.18,36.19,47300.0,20.2936,20.3049,20.2936,20.2993,47300.0
2006-12-29 11:55:00,36.19,36.2,36.17,36.19,85800.0,20.2993,20.3049,20.288,20.2993,85800.0
2006-12-29 12:00:00,36.18,36.22,36.17,36.17,141900.0,20.2936,20.3161,20.288,20.288,141900.0
2006-12-29 12:05:00,36.18,36.18,36.16,36.18,28300.0,20.2936,20.2936,20.2824,20.2936,28300.0
2006-12-29 12:10:00,36.18,36.19,36.14,36.15,54200.0,20.2936,20.2993,20.2712,20.2768,54200.0
2006-12-29 12:15:00,36.15,36.19,36.13,36.18,191200.0,20.2768,20.2993,20.2656,20.2936,191200.0
2006-12-29 12:20:00,36.18,36.19,36.16,36.17,38800.0,20.2936,20.2993,20.2824,20.288,38800.0
2006-12-29 12:25:00,36.17,36.17,36.15,36.15,14500.0,20.288,20.288,20.2768,20.2768,14500.0
2006-12-29 12:30:00,36.15,36.16,36.14,36.15,28600.0,20.2768,20.2824,20.2712,20.2768,28600.0
2006-12-29 12:35:00,36.15,36.19,36.15,36.19,66800.0,20.2768,20.2993,20.2768,20.2993,66800.0
2006-12-29 12:40:00,36.19,36.19,36.17,36.18,98900.0,20.2993,20.2993,20.288,20.2936,98900.0
2006-12-29 12:45:00,36.18,36.18,36.17,36.17,13200.0,20.2936,20.2936,20.288,20.288,13200.0
2006-12-29 12:50:00,36.18,36.18,36.17,36.17,11700.0,20.2936,20.2936,20.288,20.288,11700.0
2006-12-29 12:55:00,36.17,36.19,36.17,36.19,28700.0,20.288,20.2993,20.288,20.2993,28700.0
2006-12-29 13:00:00,36.18,36.22,36.18,36.21,29400.0,20.2936,20.3161,20.2936,20.3105,29400.0
2006-12-29 13:05:00,36.22,36.23,36.22,36.23,9100.0,20.3161,20.3217,20.3161,20.3217,9100.0
2006-12-29 13:10:00,36.23,36.23,36.22,36.23,4400.0,20.3217,20.3217,20.3161,20.3217,4400.0
2006-12-29 13:15:00,36.23,36.24,36.22,36.23,41200.0,20.3217,20.3273,20.3161,20.3217,41200.0
2006-12-29 13:20:00,36.23,36.23,36.21,36.21,12700.0,20.3217,20.3217,20.3105,20.3105,12700.0
2006-12-29 13:25:00,36.22,36.22,36.21,36.22,8500.0,20.3161,20.3161,20.3105,20.3161,8500.0
2006-12-29 13:30:00,36.21,36.22,36.21,36.22,4400.0,20.3105,20.3161,20.3105,20.3161,4400.0
2006-12-29 13:35:00,36.22,36.22,36.21,36.22,8000.0,20.3161,20.3161,20.3105,20.3161,8000.0
2006-12-29 13:40:00,36.22,36.24,36.2,36.24,51900.0,20.3161,20.3273,20.3049,20.3273,51900.0
2006-12-29 13:45:00,36.24,36.24,36.23,36.24,9400.0,20.3273,20.3273,20.3217,20.3273,9400.0
2006-12-29 13:50:00,36.24,36.25,36.23,36.25,11400.0,20.3273,20.3329,20.3217,20.3329,11400.0
2006-12-29 13:55:00,36.25,36.25,36.23,36.24,27600.0,20.3329,20.3329,20.3217,20.3273,27600.0
2006-12-29 14:00:00,36.24,36.25,36.23,36.25,17300.0,20.3273,20.3329,20.3217,20.3329,17300.0
2006-12-29 14:05:00,36.25,36.26,36.25,36.26,9900.0,20.3329,20.3385,20.3329,20.3385,9900.0
2006-12-29 14:10:00,36.25,36.26,36.25,36.26,11900.0,20.3329,20.3385,20.3329,20.3385,11900.0
2006-12-29 14:15:00,36.26,36.26,36.25,36.26,9400.0,20.3385,20.3385,20.3329,20.3385,9400.0
2006-12-29 14:20:00,36.25,36.26,36.25,36.25,17000.0,20.3329,20.3385,20.3329,20.3329,17000.0
2006-12-29 14:25:00,36.26,36.26,36.23,36.24,22800.0,20.3385,20.3385,20.3217,20.3273,22800.0
2006-12-29 14:30:00,36.23,36.26,36.21,36.26,37000.0,20.3217,20.3385,20.3105,20.3385,37000.0
2006-12-29 14:35:00,36.25,36.25,36.23,36.24,24100.0,20.3329,20.3329,20.3217,20.3273,24100.0
2006-12-29 14:40:00,36.23,36.24,36.23,36.24,6300.0,20.3217,20.3273,20.3217,20.3273,6300.0
2006-12-29 14:45:00,36.24,36.24,36.23,36.23,15200.0,20.3273,20.3273,20.3217,20.3217,15200.0
2006-12-29 14:50:00,36.24,36.24,36.23,36.24,13100.0,20.3273,20.3273,20.3217,20.3273,13100.0
2006-12-29 14:55:00,36.24,36.24,36.22,36.24,20300.0,20.3273,20.3273,20.3161,20.3273,20300.0
2006-12-29 15:00:00,36.23,36.24,36.23,36.24,11800.0,20.3217,20.3273,20.3217,20.3273,11800.0
2006-12-29 15:05:00,36.24,36.24,36.23,36.23,15200.0,20.3273,20.3273,20.3217,20.3217,15200.0
2006-12-29 15:10:00,36.24,36.27,36.24,36.27,53900.0,20.3273,20.3441,20.3273,20.3441,53900.0
2006-12-29 15:15:00,36.27,36.27,36.25,36.25,10700.0,20.3441,20.3441,20.3329,20.3329,10700.0
2006-12-29 15:20:00,36.26,36.26,36.18,36.2,78700.0,20.3385,20.3385,20.2936,20.3049,78700.0
2006-12-29 15:25:00,36.2,36.21,36.06,36.09,108000.0,20.3049,20.3105,20.2263,20.2432,108000.0
2006-12-29 15:30:00,36.09,36.16,36.08,36.15,65100.0,20.2432,20.2824,20.2376,20.2768,65100.0
2006-12-29 15:35:00,36.16,36.23,36.16,36.2,94500.0,20.2824,20.3217,20.2824,20.3049,94500.0
2006-12-29 15:40:00,36.2,36.25,36.19,36.24,106700.0,20.3049,20.3329,20.2993,20.3273,106700.0
2006-12-29 15:45:00,36.23,36.26,36.23,36.26,52300.0,20.3217,20.3385,20.3217,20.3385,52300.0
2006-12-29 15:50:00,36.25,36.26,36.25,36.25,70800.0,20.3329,20.3385,20.3329,20.3329,70800.0
2006-12-29 15:55:00,36.26,36.26,36.16,36.16,364600.0,20.3385,20.3385,20.2824,20.2824,364600.0
2007-01-03 09:30:00,35.61,36.14,35.61,36.11,601100.0,19.9739,20.2712,19.9739,20.2544,601100.0
2007-01-03 09:35:00,36.11,36.16,36.02,36.12,135300.0,20.2544,20.2824,20.2039,20.26,135300.0
2007-01-03 09:40:00,36.11,36.2,36.11,36.2,83800.0,20.2544,20.3049,20.2544,20.3049,83800.0
2007-01-03 09:45:00,36.19,36.25,36.18,36.24,112200.0,20.2993,20.3329,20.2936,20.3273,112200.0
2007-01-03 09:50:00,36.23,36.25,36.18,36.19,65300.0,20.3217,20.3329,20.2936,20.2993,65300.0
2007-01-03 09:55:00,36.17,36.24,36.14,36.18,191700.0,20.288,20.3273,20.2712,20.2936,191700.0
2007-01-03 10:00:00,36.17,36.28,36.16,36.2,171100.0,20.288,20.3497,20.2824,20.3049,171100.0
2007-01-03 10:05:00,36.2,36.21,36.14,36.17,139900.0,20.3049,20.3105,20.2712,20.288,139900.0
2007-01-03 10:10:00,36.17,36.2,36.14,36.15,118100.0,20.288,20.3049,20.2712,20.2768,118100.0
2007-01-03 10:15:00,36.15,36.18,36.07,36.16,243300.0,20.2768,20.2936,20.2319,20.2824,243300.0
2007-01-03 10:20:00,36.15,36.29,36.15,36.28,222600.0,20.2768,20.3553,20.2768,20.3497,222600.0
2007-01-03 10:25:00,36.28,36.29,36.24,36.24,106100.0,20.3497,20.3553,20.3273,20.3273,106100.0
2007-01-03 10:30:00,36.24,36.25,36.2,36.21,115500.0,20.3273,20.3329,20.3049,20.3105,115500.0
2007-01-03 10:35:00,36.21,36.25,36.2,36.25,82400.0,20.3105,20.3329,20.3049,20.3329,82400.0
2007-01-03 10:40:00,36.25,36.26,36.24,36.25,78900.0,20.3329,20.3385,20.3273,20.3329,78900.0
2007-01-03 10:45:00,36.25,36.25,36.2,36.21,100000.0,20.3329,20.3329,20.3049,20.3105,100000.0
2007-01-03 10:50:00,36.2,36.21,36.2,36.21,49500.0,20.3049,20.3105,20.3049,20.3105,49500.0
2007-01-03 10:55:00,36.21,36.21,36.2,36.2,28600.0,20.3105,20.3105,20.3049,20.3049,28600.0
2007-01-03 11:00:00,36.2,36.22,36.2,36.21,66700.0,20.3049,20.3161,20.3049,20.3105,66700.0
2007-01-03 11:05:00,36.22,36.22,36.2,36.21,125600.0,20.3161,20.3161,20.3049,20.3105,125600.0
2007-01-03 11:10:00,36.2,36.21,36.17,36.17,77500.0,20.3049,20.3105,20.288,20.288,77500.0
2007-01-03 11:15:00,36.17,36.18,36.13,36.15,136900.0,20.288,20.2936,20.2656,20.2768,136900.0
2007-01-03 11:20:00,36.14,36.16,36.14,36.15,50300.0,20.2712,20.2824,20.2712,20.2768,50300.0
2007-01-03 11:25:00,36.16,36.16,36.15,36.16,29800.0,20.2824,20.2824,20.2768,20.2824,29800.0
2007-01-03 11:30:00,36.16,36.17,36.15,36.17,51700.0,20.2824,20.288,20.2768,20.288,51700.0
2007-01-03 11:35:00,36.17,36.17,36.16,36.17,33500.0,20.288,20.288,20.2824,20.288,33500.0
2007-01-03 11:40:00,36.16,36.17,36.16,36.17,34100.0,20.2824,20.288,20.2824,20.288,34100.0
2007-01-03 11:45:00,36.16,36.17,36.16,36.16,44400.0,20.2824,20.288,20.2824,20.2824,44400.0
2007-01-03 11:50:00,36.17,36.17,36.16,36.17,27000.0,20.288,20.288,20.2824,20.288,27000.0
2007-01-03 11:55:00,36.17,36.17,36.16,36.17,27200.0,20.288,20.288,20.2824,20.288,27200.0
2007-01-03 12:00:00,36.16,36.17,36.16,36.17,39800.0,20.2824,20.288,20.2824,20.288,39800.0
2007-01-03 12:05:00,36.17,36.18,36.16,36.17,63300.0,20.288,20.2936,20.2824,20.288,63300.0
2007-01-03 12:10:00,36.18,36.18,36.16,36.16,46300.0,20.2936,20.2936,20.2824,20.2824,46300.0
2007-01-03 12:15:00,36.17,36.17,36.15,36.16,51900.0,20.288,20.288,20.2768,20.2824,51900.0
2007-01-03 12:20:00,36.15,36.16,36.14,36.14,38700.0,20.2768,20.2824,20.2712,20.2712,38700.0
2007-01-03 12:25:00,36.15,36.15,36.11,36.11,44400.0,20.2768,20.2768,20.2544,20.2544,44400.0
2007-01-03 12:30:00,36.12,36.12,36.11,36.11,32400.0,20.26,20.26,20.2544,20.2544,32400.0
2007-01-03 12:35:00,36.11,36.12,36.11,36.11,32400.0,20.2544,20.26,20.2544,20.2544,32400.0
2007-01-03 12:40:00,36.11,36.12,36.11,36.12,50100.0,20.2544,20.26,20.2544,20.26,50100.0
2007-01-03 12:45:00,36.12,36.13,36.11,36.13,42500.0,20.26,20.2656,20.2544,20.2656,42500.0
2007-01-03 12:50:00,36.14,36.14,36.13,36.13,53500.0,20.2712,20.2712,20.2656,20.2656,53500.0
2007-01-03 12:55:00,36.14,36.14,36.12,36.13,51400.0,20.2712,20.2712,20.26,20.2656,51400.0
2007-01-03 13:00:00,36.13,36.13,36.12,36.13,19900.0,20.2656,20.2656,20.26,20.2656,19900.0
2007-01-03 13:05:00,36.13,36.13,36.12,36.13,18700.0,20.2656,20.2656,20.26,20.2656,18700.0
2007-01-03 13:10:00,36.13,36.13,36.12,36.13,27700.0,20.2656,20.2656,20.26,20.2656,27700.0
2007-01-03 13:15:00,36.13,36.13,36.12,36.13,48100.0,20.2656,20.2656,20.26,20.2656,48100.0
2007-01-03 13:20:00,36.12,36.14,36.12,36.13,69300.0,20.26,20.2712,20.26,20.2656,69300.0
2007-01-03 13:25:00,36.14,36.14,36.12,36.13,94100.0,20.2712,20.2712,20.26,20.2656,94100.0
2007-01-03 13:30:00,36.12,36.13,36.1,36.1,88200.0,20.26,20.2656,20.2488,20.2488,88200.0
2007-01-03 13:35:00,36.1,36.11,36.1,36.1,37600.0,20.2488,20.2544,20.2488,20.2488,37600.0
2007-01-03 13:40:00,36.1,36.11,36.1,36.1,32700.0,20.2488,20.2544,20.2488,20.2488,32700.0
2007-01-03 13:45:00,36.11,36.11,36.1,36.11,44300.0,20.2544,20.2544,20.2488,20.2544,44300.0
2007-01-03 13:50:00,36.1,36.11,36.1,36.1,23900.0,20.2488,20.2544,20.2488,20.2488,23900.0
2007-01-03 13:55:00,36.1,36.11,36.1,36.11,29700.0,20.2488,20.2544,20.2488,20.2544,29700.0
2007-01-03 14:00:00,36.1,36.12,36.06,36.07,153300.0,20.2488,20.26,20.2263,20.2319,153300.0
2007-01-03 14:05:00,36.08,36.08,36.02,36.03,91000.0,20.2376,20.2376,20.2039,20.2095,91000.0
2007-01-03 14:10:00,36.03,36.03,36.0,36.02,92700.0,20.2095,20.2095,20.1927,20.2039,92700.0
2007-01-03 14:15:00,36.02,36.03,35.99,36.0,163600.0,20.2039,20.2095,20.1871,20.1927,163600.0
2007-01-03 14:20:00,36.0,36.01,35.99,36.0,121300.0,20.1927,20.1983,20.1871,20.1927,121300.0
2007-01-03 14:25:00,36.01,36.02,36.0,36.01,66100.0,20.1983,20.2039,20.1927,20.1983,66100.0
2007-01-03 14:30:00,36.01,36.01,35.99,35.99,98200.0,20.1983,20.1983,20.1871,20.1871,98200.0
2007-01-03 14:35:00,35.99,36.0,35.99,36.0,89700.0,20.1871,20.1927,20.1871,20.1927,89700.0
2007-01-03 14:40:00,36.0,36.0,35.99,36.0,57500.0,20.1927,20.1927,20.1871,20.1927,57500.0
2007-01-03 14:45:00,36.0,36.0,35.93,35.96,153000.0,20.1927,20.1927,20.1534,20.1702,153000.0
2007-01-03 14:50:00,35.94,35.97,35.93,35.96,82100.0,20.159,20.1759,20.1534,20.1702,82100.0
2007-01-03 14:55:00,35.95,35.95,35.85,35.87,152900.0,20.1646,20.1646,20.1085,20.1198,152900.0
2007-01-03 15:00:00,35.88,35.91,35.86,35.9,91900.0,20.1254,20.1422,20.1142,20.1366,91900.0
2007-01-03 15:05:00,35.9,36.02,35.9,36.01,87000.0,20.1366,20.2039,20.1366,20.1983,87000.0
2007-01-03 15:10:00,36.01,36.06,36.01,36.06,118100.0,20.1983,20.2263,20.1983,20.2263,118100.0
2007-01-03 15:15:00,36.06,36.06,36.05,36.06,82400.0,20.2263,20.2263,20.2207,20.2263,82400.0
2007-01-03 15:20:00,36.06,36.11,36.05,36.1,152100.0,20.2263,20.2544,20.2207,20.2488,152100.0
2007-01-03 15:25:00,36.1,36.11,36.09,36.11,88700.0,20.2488,20.2544,20.2432,20.2544,88700.0
2007-01-03 15:30:00,36.1,36.11,36.1,36.11,55500.0,20.2488,20.2544,20.2488,20.2544,55500.0
2007-01-03 15:35:00,36.1,36.16,36.1,36.16,197800.0,20.2488,20.2824,20.2488,20.2824,197800.0
2007-01-03 15:40:00,36.15,36.17,36.15,36.16,112100.0,20.2768,20.288,20.2768,20.2824,112100.0
2007-01-03 15:45:00,36.16,36.17,36.16,36.17,77400.0,20.2824,20.288,20.2824,20.288,77400.0
2007-01-03 15:50:00,36.17,36.17,36.16,36.16,105200.0,20.288,20.288,20.2824,20.2824,105200.0
2007-01-03 15:55:00,36.16,36.17,36.14,36.15,261300.0,20.2824,20.288,20.2712,20.2768,261300.0
2007-01-04 09:30:00,36.17,36.2,35.96,35.96,240900.0,20.288,20.3049,20.1702,20.1702,240900.0
2007-01-04 09:35:00,35.97,36.0,35.93,35.96,69000.0,20.1759,20.1927,20.1534,20.1702,69000.0
2007-01-04 09:40:00,35.96,36.03,35.91,35.96,98800.0,20.1702,20.2095,20.1422,20.1702,98800.0
2007-01-04 09:45:00,35.97,36.09,35.93,36.08,74800.0,20.1759,20.2432,20.1534,20.2376,74800.0
2007-01-04 09:50:00,36.08,36.09,36.04,36.06,64300.0,20.2376,20.2432,20.2151,20.2263,64300.0
2007-01-04 09:55:00,36.06,36.06,36.01,36.05,66100.0,20.2263,20.2263,20.1983,20.2207,66100.0
2007-01-04 10:00:00,36.04,36.06,35.97,36.03,166400.0,20.2151,20.2263,20.1759,20.2095,166400.0
2007-01-04 10:05:00,36.01,36.03,35.94,35.95,80300.0,20.1983,20.2095,20.159,20.1646,80300.0
2007-01-04 10:10:00,35.96,35.99,35.95,35.96,54500.0,20.1702,20.1871,20.1646,20.1702,54500.0
2007-01-04 10:15:00,35.97,36.06,35.96,36.06,86800.0,20.1759,20.2263,20.1702,20.2263,86800.0
2007-01-04 10:20:00,36.05,36.06,36.05,36.06,39300.0,20.2207,20.2263,20.2207,20.2263,39300.0
2007-01-04 10:25:00,36.06,36.06,36.02,36.05,63300.0,20.2263,20.2263,20.2039,20.2207,63300.0
2007-01-04 10:30:00,36.05,36.09,36.05,36.06,80900.0,20.2207,20.2432,20.2207,20.2263,80900.0
2007-01-04 10:35:00,36.07,36.08,36.06,36.07,62400.0,20.2319,20.2376,20.2263,20.2319,62400.0
2007-01-04 10:40:00,36.08,36.09,36.07,36.09,38400.0,20.2376,20.2432,20.2319,20.2432,38400.0
2007-01-04 10:45:00,36.09,36.11,36.07,36.08,59400.0,20.2432,20.2544,20.2319,20.2376,59400.0
2007-01-04 10:50:00,36.07,36.17,36.07,36.16,68600.0,20.2319,20.288,20.2319,20.2824,68600.0
2007-01-04 10:55:00,36.17,36.17,36.15,36.15,39800.0,20.288,20.288,20.2768,20.2768,39800.0
2007-01-04 11:00:00,36.16,36.17,36.1,36.11,111300.0,20.2824,20.288,20.2488,20.2544,111300.0
2007-01-04 11:05:00,36.1,36.12,36.09,36.1,146400.0,20.2488,20.26,20.2432,20.2488,146400.0
2007-01-04 11:10:00,36.09,36.1,36.09,36.1,33700.0,20.2432,20.2488,20.2432,20.2488,33700.0
2007-01-04 11:15:00,36.09,36.1,36.06,36.07,30800.0,20.2432,20.2488,20.2263,20.2319,30800.0
2007-01-04 11:20:00,36.06,36.07,36.04,36.05,43800.0,20.2263,20.2319,20.2151,20.2207,43800.0
2007-01-04 11:25:00,36.05,36.06,36.04,36.05,37500.0,20.2207,20.2263,20.2151,20.2207,37500.0
2007-01-04 11:30:00,36.04,36.05,36.04,36.05,25700.0,20.2151,20.2207,20.2151,20.2207,25700.0
2007-01-04 11:35:00,36.04,36.06,36.04,36.05,44100.0,20.2151,20.2263,20.2151,20.2207,44100.0
2007-01-04 11:40:00,36.05,36.07,36.04,36.05,63600.0,20.2207,20.2319,20.2151,20.2207,63600.0
2007-01-04 11:45:00,36.05,36.05,36.01,36.02,81400.0,20.2207,20.2207,20.1983,20.2039,81400.0
2007-01-04 11:50:00,36.02,36.04,36.02,36.03,34100.0,20.2039,20.2151,20.2039,20.2095,34100.0
2007-01-04 11:55:00,36.03,36.04,36.02,36.03,35500.0,20.2095,20.2151,20.2039,20.2095,35500.0
2007-01-04 12:00:00,36.03,36.04,36.02,36.04,47200.0,20.2095,20.2151,20.2039,20.2151,47200.0
2007-01-04 12:05:00,36.03,36.04,36.03,36.03,25500.0,20.2095,20.2151,20.2095,20.2095,25500.0
2007-01-04 12:10:00,36.03,36.04,36.01,36.01,44600.0,20.2095,20.2151,20.1983,20.1983,44600.0
2007-01-04 12:15:00,36.02,36.02,36.01,36.02,24900.0,20.2039,20.2039,20.1983,20.2039,24900.0
2007-01-04 12:20:00,36.02,36.02,36.01,36.02,23900.0,20.2039,20.2039,20.1983,20.2039,23900.0
2007-01-04 12:25:00,36.02,36.04,36.01,36.04,25200.0,20.2039,20.2151,20.1983,20.2151,25200.0
2007-01-04 12:30:00,36.03,36.05,36.03,36.05,171700.0,20.2095,20.2207,20.2095,20.2207,171700.0
2007-01-04 12:35:00,36.05,36.06,36.04,36.05,25900.0,20.2207,20.2263,20.2151,20.2207,25900.0
2007-01-04 12:40:00,36.06,36.06,36.05,36.06,33300.0,20.2263,20.2263,20.2207,20.2263,33300.0
2007-01-04 12:45:00,36.06,36.07,36.06,36.07,16000.0,20.2263,20.2319,20.2263,20.2319,16000.0
2007-01-04 12:50:00,36.06,36.07,36.06,36.06,69300.0,20.2263,20.2319,20.2263,20.2263,69300.0
2007-01-04 12:55:00,36.06,36.06,36.03,36.03,29200.0,20.2263,20.2263,20.2095,20.2095,29200.0
2007-01-04 13:00:00,36.03,36.07,36.03,36.06,50000.0,20.2095,20.2319,20.2095,20.2263,50000.0
2007-01-04 13:05:00,36.05,36.07,36.05,36.06,26300.0,20.2207,20.2319,20.2207,20.2263,26300.0
2007-01-04 13:10:00,36.06,36.07,36.06,36.07,14100.0,20.2263,20.2319,20.2263,20.2319,14100.0
2007-01-04 13:15:00,36.06,36.09,36.06,36.09,66100.0,20.2263,20.2432,20.2263,20.2432,66100.0
2007-01-04 13:20:00,36.09,36.1,36.06,36.06,46200.0,20.2432,20.2488,20.2263,20.2263,46200.0
2007-01-04 13:25:00,36.06,36.1,36.06,36.08,175500.0,20.2263,20.2488,20.2263,20.2376,175500.0
2007-01-04 13:30:00,36.1,36.1,36.04,36.07,162800.0,20.2488,20.2488,20.2151,20.2319,162800.0
2007-01-04 13:35:00,36.06,36.09,36.06,36.09,42100.0,20.2263,20.2432,20.2263,20.2432,42100.0
2007-01-04 13:40:00,36.09,36.09,36.08,36.08,23100.0,20.2432,20.2432,20.2376,20.2376,23100.0
2007-01-04 13:45:00,36.08,36.08,36.03,36.04,15900.0,20.2376,20.2376,20.2095,20.2151,15900.0
2007-01-04 13:50:00,36.04,36.04,36.03,36.03,10600.0,20.2151,20.2151,20.2095,20.2095,10600.0
2007-01-04 13:55:00,36.03,36.06,36.03,36.06,32300.0,20.2095,20.2263,20.2095,20.2263,32300.0
2007-01-04 14:00:00,36.06,36.08,36.05,36.08,54300.0,20.2263,20.2376,20.2207,20.2376,54300.0
2007-01-04 14:05:00,36.07,36.08,36.04,36.05,67200.0,20.2319,20.2376,20.2151,20.2207,67200.0
2007-01-04 14:10:00,36.04,36.1,36.03,36.07,58900.0,20.2151,20.2488,20.2095,20.2319,58900.0
2007-01-04 14:15:00,36.07,36.11,36.07,36.1,59400.0,20.2319,20.2544,20.2319,20.2488,59400.0
2007-01-04 14:20:00,36.1,36.11,36.09,36.11,32200.0,20.2488,20.2544,20.2432,20.2544,32200.0
2007-01-04 14:25:00,36.11,36.12,36.08,36.08,116700.0,20.2544,20.26,20.2376,20.2376,116700.0
2007-01-04 14:30:00,36.08,36.12,36.07,36.12,71700.0,20.2376,20.26,20.2319,20.26,71700.0
2007-01-04 14:35:00,36.11,36.12,36.08,36.08,29100.0,20.2544,20.26,20.2376,20.2376,29100.0
2007-01-04 14:40:00,36.09,36.12,36.08,36.1,50200.0,20.2432,20.26,20.2376,20.2488,50200.0
2007-01-04 14:45:00,36.1,36.11,36.07,36.09,70200.0,20.2488,20.2544,20.2319,20.2432,70200.0
2007-01-04 14:50:00,36.08,36.11,36.07,36.11,81300.0,20.2376,20.2544,20.2319,20.2544,81300.0
2007-01-04 14:55:00,36.11,36.12,36.11,36.12,39200.0,20.2544,20.26,20.2544,20.26,39200.0
2007-01-04 15:00:00,36.12,36.16,36.11,36.15,73400.0,20.26,20.2824,20.2544,20.2768,73400.0
2007-01-04 15:05:00,36.16,36.18,36.15,36.16,71900.0,20.2824,20.2936,20.2768,20.2824,71900.0
2007-01-04 15:10:00,36.16,36.17,36.15,36.16,55300.0,20.2824,20.288,20.2768,20.2824,55300.0
2007-01-04 15:15:00,36.17,36.17,36.12,36.12,33900.0,20.288,20.288,20.26,20.26,33900.0
2007-01-04 15:20:00,36.13,36.13,36.12,36.12,30500.0,20.2656,20.2656,20.26,20.26,30500.0
2007-01-04 15:25:00,36.13,36.16,36.13,36.15,40000.0,20.2656,20.2824,20.2656,20.2768,40000.0
2007-01-04 15:30:00,36.15,36.21,36.15,36.19,110000.0,20.2768,20.3105,20.2768,20.2993,110000.0
2007-01-04 15:35:00,36.2,36.2,36.19,36.2,55100.0,20.3049,20.3049,20.2993,20.3049,55100.0
2007-01-04 15:40:00,36.2,36.25,36.19,36.21,162100.0,20.3049,20.3329,20.2993,20.3105,162100.0
2007-01-04 15:45:00,36.21,36.22,36.21,36.22,70800.0,20.3105,20.3161,20.3105,20.3161,70800.0
2007-01-04 15:50:00,36.22,36.22,36.21,36.22,62800.0,20.3161,20.3161,20.3105,20.3161,62800.0
2007-01-04 15:55:00,36.22,36.22,36.19,36.2,138000.0,20.3161,20.3161,20.2993,20.3049,138000.0
2007-01-05 09:30:00,36.19,36.19,36.01,36.01,162900.0,20.2993,20.2993,20.1983,20.1983,162900.0
2007-01-05 09:35:00,36.0,36.08,35.98,35.98,80000.0,20.1927,20.2376,20.1815,20.1815,80000.0
2007-01-05 09:40:00,35.99,35.99,35.92,35.95,97300.0,20.1871,20.1871,20.1478,20.1646,97300.0
2007-01-05 09:45:00,35.95,35.96,35.9,35.9,172100.0,20.1646,20.1702,20.1366,20.1366,172100.0
2007-01-05 09:50:00,35.91,35.92,35.87,35.87,45400.0,20.1422,20.1478,20.1198,20.1198,45400.0
2007-01-05 09:55:00,35.87,35.87,35.82,35.84,96100.0,20.1198,20.1198,20.0917,20.1029,96100.0
2007-01-05 10:00:00,35.84,35.91,35.83,35.9,117600.0,20.1029,20.1422,20.0973,20.1366,117600.0
2007-01-05 10:05:00,35.9,35.9,35.89,35.9,65200.0,20.1366,20.1366,20.131,20.1366,65200.0
2007-01-05 10:10:00,35.9,35.91,35.88,35.89,99100.0,20.1366,20.1422,20.1254,20.131,99100.0
2007-01-05 10:15:00,35.89,35.89,35.85,35.86,80900.0,20.131,20.131,20.1085,20.1142,80900.0
2007-01-05 10:20:00,35.86,35.87,35.83,35.84,134200.0,20.1142,20.1198,20.0973,20.1029,134200.0
2007-01-05 10:25:00,35.85,35.86,35.84,35.84,29500.0,20.1085,20.1142,20.1029,20.1029,29500.0
2007-01-05 10:30:00,35.85,35.85,35.84,35.85,39100.0,20.1085,20.1085,20.1029,20.1085,39100.0
2007-01-05 10:35:00,35.84,35.89,35.84,35.89,72200.0,20.1029,20.131,20.1029,20.131,72200.0
2007-01-05 10:40:00,35.89,35.92,35.89,35.92,124100.0,20.131,20.1478,20.131,20.1478,124100.0
2007-01-05 10:45:00,35.91,35.92,35.86,35.86,52000.0,20.1422,20.1478,20.1142,20.1142,52000.0
2007-01-05 10:50:00,35.86,35.87,35.84,35.84,54700.0,20.1142,20.1198,20.1029,20.1029,54700.0
2007-01-05 10:55:00,35.85,35.87,35.84,35.84,43200.0,20.1085,20.1198,20.1029,20.1029,43200.0
2007-01-05 11:00:00,35.85,35.85,35.84,35.85,71300.0,20.1085,20.1085,20.1029,20.1085,71300.0
2007-01-05 11:05:00,35.85,35.85,35.79,35.8,93200.0,20.1085,20.1085,20.0749,20.0805,93200.0
2007-01-05 11:10:00,35.8,35.8,35.75,35.76,85500.0,20.0805,20.0805,20.0525,20.0581,85500.0
2007-01-05 11:15:00,35.76,35.78,35.75,35.78,93000.0,20.0581,20.0693,20.0525,20.0693,93000.0
2007-01-05 11:20:00,35.78,35.86,35.77,35.84,222200.0,20.0693,20.1142,20.0637,20.1029,222200.0
2007-01-05 11:25:00,35.85,35.85,35.75,35.76,60800.0,20.1085,20.1085,20.0525,20.0581,60800.0
2007-01-05 11:30:00,35.75,35.76,35.75,35.75,89400.0,20.0525,20.0581,20.0525,20.0525,89400.0
2007-01-05 11:35:00,35.75,35.78,35.75,35.77,82000.0,20.0525,20.0693,20.0525,20.0637,82000.0
2007-01-05 11:40:00,35.78,35.78,35.76,35.76,104700.0,20.0693,20.0693,20.0581,20.0581,104700.0
2007-01-05 11:45:00,35.76,35.78,35.76,35.78,73900.0,20.0581,20.0693,20.0581,20.0693,73900.0
2007-01-05 11:50:00,35.77,35.78,35.77,35.78,44200.0,20.0637,20.0693,20.0637,20.0693,44200.0
2007-01-05 11:55:00,35.78,35.78,35.77,35.77,28700.0,20.0693,20.0693,20.0637,20.0637,28700.0
2007-01-05 12:00:00,35.78,35.78,35.75,35.76,77400.0,20.0693,20.0693,20.0525,20.0581,77400.0
2007-01-05 12:05:00,35.76,35.76,35.75,35.75,47000.0,20.0581,20.0581,20.0525,20.0525,47000.0
2007-01-05 12:10:00,35.76,35.76,35.75,35.76,32600.0,20.0581,20.0581,20.0525,20.0581,32600.0
2007-01-05 12:15:00,35.76,35.76,35.75,35.76,38900.0,20.0581,20.0581,20.0525,20.0581,38900.0
2007-01-05 12:20:00,35.76,35.76,35.75,35.75,29100.0,20.0581,20.0581,20.0525,20.0525,29100.0
2007-01-05 12:25:00,35.75,35.77,35.75,35.77,61700.0,20.0525,20.0637,20.0525,20.0637,61700.0
2007-01-05 12:30:00,35.77,35.8,35.76,35.79,182500.0,20.0637,20.0805,20.0581,20.0749,182500.0
2007-01-05 12:35:00,35.8,35.8,35.79,35.8,55100.0,20.0805,20.0805,20.0749,20.0805,55100.0
2007-01-05 12:40:00,35.8,35.8,35.79,35.8,29400.0,20.0805,20.0805,20.0749,20.0805,29400.0
2007-01-05 12:45:00,35.79,35.8,35.78,35.79,45400.0,20.0749,20.0805,20.0693,20.0749,45400.0
2007-01-05 12:50:00,35.79,35.79,35.76,35.77,40900.0,20.0749,20.0749,20.0581,20.0637,40900.0
2007-01-05 12:55:00,35.77,35.77,35.76,35.77,61900.0,20.0637,20.0637,20.0581,20.0637,61900.0
2007-01-05 13:00:00,35.77,35.77,35.75,35.75,87300.0,20.0637,20.0637,20.0525,20.0525,87300.0
2007-01-05 13:05:00,35.75,35.76,35.75,35.75,64200.0,20.0525,20.0581,20.0525,20.0525,64200.0
2007-01-05 13:10:00,35.76,35.76,35.75,35.75,23100.0,20.0581,20.0581,20.0525,20.0525,23100.0
2007-01-05 13:15:00,35.75,35.76,35.75,35.75,34700.0,20.0525,20.0581,20.0525,20.0525,34700.0
2007-01-05 13:20:00,35.75,35.76,35.74,35.76,144900.0,20.0525,20.0581,20.0468,20.0581,144900.0
2007-01-05 13:25:00,35.75,35.76,35.75,35.76,36900.0,20.0525,20.0581,20.0525,20.0581,36900.0
2007-01-05 13:30:00,35.76,35.76,35.75,35.75,39600.0,20.0581,20.0581,20.0525,20.0525,39600.0
2007-01-05 13:35:00,35.75,35.76,35.75,35.76,33600.0,20.0525,20.0581,20.0525,20.0581,33600.0
2007-01-05 13:40:00,35.76,35.76,35.75,35.75,14800.0,20.0581,20.0581,20.0525,20.0525,14800.0
2007-01-05 13:45:00,35.75,35.76,35.75,35.75,25300.0,20.0525,20.0581,20.0525,20.0525,25300.0
2007-01-05 13:50:00,35.76,35.76,35.75,35.75,39300.0,20.0581,20.0581,20.0525,20.0525,39300.0
2007-01-05 13:55:00,35.76,35.76,35.75,35.75,12500.0,20.0581,20.0581,20.0525,20.0525,12500.0
2007-01-05 14:00:00,35.75,35.76,35.75,35.76,26600.0,20.0525,20.0581,20.0525,20.0581,26600.0
2007-01-05 14:05:00,35.76,35.76,35.75,35.75,67700.0,20.0581,20.0581,20.0525,20.0525,67700.0
2007-01-05 14:10:00,35.76,35.76,35.75,35.75,31900.0,20.0581,20.0581,20.0525,20.0525,31900.0
2007-01-05 14:15:00,35.75,35.76,35.75,35.76,52300.0,20.0525,20.0581,20.0525,20.0581,52300.0
2007-01-05 14:20:00,35.76,35.76,35.75,35.75,24000.0,20.0581,20.0581,20.0525,20.0525,24000.0
2007-01-05 14:25:00,35.75,35.76,35.74,35.74,67200.0,20.0525,20.0581,20.0468,20.0468,67200.0
2007-01-05 14:30:00,35.75,35.75,35.74,35.74,55900.0,20.0525,20.0525,20.0468,20.0468,55900.0
2007-01-05 14:35:00,35.74,35.75,35.72,35.74,71600.0,20.0468,20.0525,20.0356,20.0468,71600.0
2007-01-05 14:40:00,35.74,35.74,35.72,35.73,38800.0,20.0468,20.0468,20.0356,20.0412,38800.0
2007-01-05 14:45:00,35.73,35.73,35.71,35.72,49900.0,20.0412,20.0412,20.03,20.0356,49900.0
2007-01-05 14:50:00,35.72,35.73,35.72,35.73,44200.0,20.0356,20.0412,20.0356,20.0412,44200.0
2007-01-05 14:55:00,35.73,35.73,35.71,35.71,28200.0,20.0412,20.0412,20.03,20.03,28200.0
2007-01-05 15:00:00,35.72,35.72,35.7,35.72,99800.0,20.0356,20.0356,20.0244,20.0356,99800.0
2007-01-05 15:05:00,35.71,35.72,35.71,35.72,56200.0,20.03,20.0356,20.03,20.0356,56200.0
2007-01-05 15:10:00,35.72,35.74,35.71,35.73,80500.0,20.0356,20.0468,20.03,20.0412,80500.0
2007-01-05 15:15:00,35.74,35.74,35.73,35.74,24800.0,20.0468,20.0468,20.0412,20.0468,24800.0
2007-01-05 15:20:00,35.74,35.74,35.73,35.74,57400.0,20.0468,20.0468,20.0412,20.0468,57400.0
2007-01-05 15:25:00,35.74,35.74,35.73,35.73,40100.0,20.0468,20.0468,20.0412,20.0412,40100.0
2007-01-05 15:30:00,35.74,35.74,35.73,35.73,60300.0,20.0468,20.0468,20.0412,20.0412,60300.0
2007-01-05 15:35:00,35.73,35.74,35.72,35.73,61100.0,20.0412,20.0468,20.0356,20.0412,61100.0
2007-01-05 15:40:00,35.73,35.73,35.72,35.73,146300.0,20.0412,20.0412,20.0356,20.0412,146300.0
2007-01-05 15:45:00,35.73,35.74,35.72,35.73,149100.0,20.0412,20.0468,20.0356,20.0412,149100.0
2007-01-05 15:50:00,35.73,35.77,35.72,35.77,241900.0,20.0412,20.0637,20.0356,20.0637,241900.0
2007-01-05 15:55:00,35.77,35.77,35.76,35.76,167100.0,20.0637,20.0637,20.0581,20.0581,167100.0
2007-01-08 09:30:00,35.7,36.19,35.53,35.64,174500.0,20.0244,20.2993,19.9291,19.9908,174500.0
2007-01-08 09:35:00,35.64,35.65,35.61,35.61,64400.0,19.9908,19.9964,19.9739,19.9739,64400.0
2007-01-08 09:40:00,35.61,35.63,35.5,35.53,177100.0,19.9739,19.9851,19.9122,19.9291,177100.0
2007-01-08 09:45:00,35.52,35.55,35.5,35.52,53100.0,19.9234,19.9403,19.9122,19.9234,53100.0
2007-01-08 09:50:00,35.52,35.56,35.5,35.54,53300.0,19.9234,19.9459,19.9122,19.9347,53300.0
2007-01-08 09:55:00,35.55,35.59,35.49,35.53,95100.0,19.9403,19.9627,19.9066,19.9291,95100.0
2007-01-08 10:00:00,35.54,35.63,35.53,35.62,52300.0,19.9347,19.9851,19.9291,19.9795,52300.0
2007-01-08 10:05:00,35.62,35.67,35.61,35.63,75000.0,19.9795,20.0076,19.9739,19.9851,75000.0
2007-01-08 10:10:00,35.63,35.64,35.57,35.64,128400.0,19.9851,19.9908,19.9515,19.9908,128400.0
2007-01-08 10:15:00,35.63,35.63,35.56,35.57,66400.0,19.9851,19.9851,19.9459,19.9515,66400.0
2007-01-08 10:20:00,35.58,35.61,35.57,35.6,54400.0,19.9571,19.9739,19.9515,19.9683,54400.0
2007-01-08 10:25:00,35.6,35.61,35.58,35.59,92400.0,19.9683,19.9739,19.9571,19.9627,92400.0
2007-01-08 10:30:00,35.58,35.59,35.55,35.55,98000.0,19.9571,19.9627,19.9403,19.9403,98000.0
2007-01-08 10:35:00,35.56,35.58,35.55,35.57,69500.0,19.9459,19.9571,19.9403,19.9515,69500.0
2007-01-08 10:40:00,35.57,35.63,35.57,35.61,173100.0,19.9515,19.9851,19.9515,19.9739,173100.0
2007-01-08 10:45:00,35.61,35.62,35.56,35.58,100600.0,19.9739,19.9795,19.9459,19.9571,100600.0
2007-01-08 10:50:00,35.58,35.6,35.58,35.59,65100.0,19.9571,19.9683,19.9571,19.9627,65100.0
2007-01-08 10:55:00,35.59,35.6,35.57,35.58,82600.0,19.9627,19.9683,19.9515,19.9571,82600.0
2007-01-08 11:00:00,35.59,35.6,35.57,35.6,75900.0,19.9627,19.9683,19.9515,19.9683,75900.0
2007-01-08 11:05:00,35.6,35.6,35.59,35.6,26100.0,19.9683,19.9683,19.9627,19.9683,26100.0
2007-01-08 11:10:00,35.6,35.6,35.59,35.6,98800.0,19.9683,19.9683,19.9627,19.9683,98800.0
2007-01-08 11:15:00,35.6,35.61,35.59,35.61,108500.0,19.9683,19.9739,19.9627,19.9739,108500.0
2007-01-08 11:20:00,35.61,35.63,35.6,35.62,199800.0,19.9739,19.9851,19.9683,19.9795,199800.0
2007-01-08 11:25:00,35.63,35.63,35.59,35.63,104000.0,19.9851,19.9851,19.9627,19.9851,104000.0
2007-01-08 11:30:00,35.62,35.64,35.58,35.58,47800.0,19.9795,19.9908,19.9571,19.9571,47800.0
2007-01-08 11:35:00,35.58,35.6,35.56,35.59,67200.0,19.9571,19.9683,19.9459,19.9627,67200.0
2007-01-08 11:40:00,35.59,35.63,35.59,35.63,62300.0,19.9627,19.9851,19.9627,19.9851,62300.0
2007-01-08 11:45:00,35.63,35.66,35.6,35.64,89100.0,19.9851,20.002,19.9683,19.9908,89100.0
2007-01-08 11:50:00,35.63,35.65,35.63,35.64,36200.0,19.9851,19.9964,19.9851,19.9908,36200.0
2007-01-08 11:55:00,35.63,35.65,35.61,35.62,44800.0,19.9851,19.9964,19.9739,19.9795,44800.0
2007-01-08 12:00:00,35.62,35.64,35.61,35.62,38600.0,19.9795,19.9908,19.9739,19.9795,38600.0
2007-01-08 12:05:00,35.62,35.62,35.61,35.62,24400.0,19.9795,19.9795,19.9739,19.9795,24400.0
2007-01-08 12:10:00,35.61,35.66,35.61,35.65,35300.0,19.9739,20.002,19.9739,19.9964,35300.0
2007-01-08 12:15:00,35.64,35.64,35.63,35.63,30700.0,19.9908,19.9908,19.9851,19.9851,30700.0
2007-01-08 12:20:00,35.64,35.64,35.63,35.63,26500.0,19.9908,19.9908,19.9851,19.9851,26500.0
2007-01-08 12:25:00,35.63,35.65,35.61,35.64,49500.0,19.9851,19.9964,19.9739,19.9908,49500.0
2007-01-08 12:30:00,35.64,35.65,35.62,35.64,45200.0,19.9908,19.9964,19.9795,19.9908,45200.0
2007-01-08 12:35:00,35.64,35.65,35.64,35.65,28700.0,19.9908,19.9964,19.9908,19.9964,28700.0
2007-01-08 12:40:00,35.64,35.65,35.63,35.63,29700.0,19.9908,19.9964,19.9851,19.9851,29700.0
2007-01-08 12:45:00,35.64,35.64,35.61,35.63,48600.0,19.9908,19.9908,19.9739,19.9851,48600.0
2007-01-08 12:50:00,35.63,35.65,35.62,35.65,23200.0,19.9851,19.9964,19.9795,19.9964,23200.0
2007-01-08 12:55:00,35.64,35.65,35.64,35.64,21300.0,19.9908,19.9964,19.9908,19.9908,21300.0
2007-01-08 13:00:00,35.65,35.65,35.61,35.61,30100.0,19.9964,19.9964,19.9739,19.9739,30100.0
2007-01-08 13:05:00,35.62,35.63,35.61,35.62,23700.0,19.9795,19.9851,19.9739,19.9795,23700.0
2007-01-08 13:10:00,35.63,35.63,35.59,35.59,121500.0,19.9851,19.9851,19.9627,19.9627,121500.0
2007-01-08 13:15:00,35.6,35.6,35.58,35.58,24700.0,19.9683,19.9683,19.9571,19.9571,24700.0
2007-01-08 13:20:00,35.59,35.6,35.58,35.59,132900.0,19.9627,19.9683,19.9571,19.9627,132900.0
2007-01-08 13:25:00,35.6,35.6,35.58,35.58,29500.0,19.9683,19.9683,19.9571,19.9571,29500.0
2007-01-08 13:30:00,35.59,35.61,35.58,35.6,67200.0,19.9627,19.9739,19.9571,19.9683,67200.0
2007-01-08 13:35:00,35.59,35.61,35.59,35.59,43500.0,19.9627,19.9739,19.9627,19.9627,43500.0
2007-01-08 13:40:00,35.6,35.61,35.58,35.59,98300.0,19.9683,19.9739,19.9571,19.9627,98300.0
2007-01-08 13:45:00,35.59,35.61,35.58,35.59,67500.0,19.9627,19.9739,19.9571,19.9627,67500.0
2007-01-08 13:50:00,35.59,35.6,35.58,35.59,57900.0,19.9627,19.9683,19.9571,19.9627,57900.0
2007-01-08 13:55:00,35.6,35.61,35.59,35.6,50000.0,19.9683,19.9739,19.9627,19.9683,50000.0
2007-01-08 14:00:00,35.6,35.61,35.59,35.6,26100.0,19.9683,19.9739,19.9627,19.9683,26100.0
2007-01-08 14:05:00,35.6,35.61,35.59,35.61,71800.0,19.9683,19.9739,19.9627,19.9739,71800.0
2007-01-08 14:10:00,35.6,35.61,35.6,35.61,52100.0,19.9683,19.9739,19.9683,19.9739,52100.0
2007-01-08 14:15:00,35.61,35.61,35.6,35.61,33200.0,19.9739,19.9739,19.9683,19.9739,33200.0
2007-01-08 14:20:00,35.6,35.62,35.6,35.61,52000.0,19.9683,19.9795,19.9683,19.9739,52000.0
2007-01-08 14:25:00,35.61,35.64,35.61,35.63,43200.0,19.9739,19.9908,19.9739,19.9851,43200.0
2007-01-08 14:30:00,35.63,35.64,35.61,35.61,57300.0,19.9851,19.9908,19.9739,19.9739,57300.0
2007-01-08 14:35:00,35.62,35.62,35.61,35.61,30000.0,19.9795,19.9795,19.9739,19.9739,30000.0
2007-01-08 14:40:00,35.61,35.62,35.61,35.61,49500.0,19.9739,19.9795,19.9739,19.9739,49500.0
2007-01-08 14:45:00,35.61,35.62,35.6,35.62,52900.0,19.9739,19.9795,19.9683,19.9795,52900.0
2007-01-08 14:50:00,35.61,35.62,35.59,35.6,73300.0,19.9739,19.9795,19.9627,19.9683,73300.0
2007-01-08 14:55:00,35.6,35.6,35.58,35.58,37000.0,19.9683,19.9683,19.9571,19.9571,37000.0
2007-01-08 15:00:00,35.58,35.62,35.57,35.6,85600.0,19.9571,19.9795,19.9515,19.9683,85600.0
2007-01-08 15:05:00,35.6,35.61,35.59,35.6,100500.0,19.9683,19.9739,19.9627,19.9683,100500.0
2007-01-08 15:10:00,35.61,35.67,35.6,35.67,166900.0,19.9739,20.0076,19.9683,20.0076,166900.0
2007-01-08 15:15:00,35.67,35.69,35.66,35.68,77600.0,20.0076,20.0188,20.002,20.0132,77600.0
2007-01-08 15:20:00,35.68,35.69,35.66,35.68,89200.0,20.0132,20.0188,20.002,20.0132,89200.0
2007-01-08 15:25:00,35.68,35.69,35.65,35.65,80000.0,20.0132,20.0188,19.9964,19.9964,80000.0
2007-01-08 15:30:00,35.65,35.7,35.65,35.69,108000.0,19.9964,20.0244,19.9964,20.0188,108000.0
2007-01-08 15:35:00,35.69,35.7,35.63,35.68,109800.0,20.0188,20.0244,19.9851,20.0132,109800.0
2007-01-08 15:40:00,35.67,35.68,35.64,35.65,77200.0,20.0076,20.0132,19.9908,19.9964,77200.0
2007-01-08 15:45:00,35.65,35.67,35.64,35.64,101800.0,19.9964,20.0076,19.9908,19.9908,101800.0
2007-01-08 15:50:00,35.65,35.66,35.64,35.65,95800.0,19.9964,20.002,19.9908,19.9964,95800.0
2007-01-08 15:55:00,35.65,35.67,35.65,35.67,122900.0,19.9964,20.0076,19.9964,20.0076,122900.0
2007-01-09 09:30:00,35.73,35.75,35.68,35.75,162700.0,20.0412,20.0525,20.0132,20.0525,162700.0
2007-01-09 09:35:00,35.74,35.85,35.74,35.85,110800.0,20.0468,20.1085,20.0468,20.1085,110800.0
2007-01-09 09:40:00,35.85,35.88,35.78,35.79,95600.0,20.1085,20.1254,20.0693,20.0749,95600.0
2007-01-09 09:45:00,35.79,35.79,35.75,35.76,376400.0,20.0749,20.0749,20.0525,20.0581,376400.0
2007-01-09 09:50:00,35.76,35.76,35.73,35.73,42100.0,20.0581,20.0581,20.0412,20.0412,42100.0
2007-01-09 09:55:00,35.73,35.75,35.68,35.68,80600.0,20.0412,20.0525,20.0132,20.0132,80600.0
2007-01-09 10:00:00,35.69,35.69,35.66,35.69,41200.0,20.0188,20.0188,20.002,20.0188,41200.0
2007-01-09 10:05:00,35.68,35.73,35.67,35.72,79300.0,20.0132,20.0412,20.0076,20.0356,79300.0
2007-01-09 10:10:00,35.72,35.73,35.67,35.67,76300.0,20.0356,20.0412,20.0076,20.0076,76300.0
2007-01-09 10:15:00,35.68,35.71,35.65,35.67,79000.0,20.0132,20.03,19.9964,20.0076,79000.0
2007-01-09 10:20:00,35.67,35.69,35.65,35.66,74900.0,20.0076,20.0188,19.9964,20.002,74900.0
2007-01-09 10:25:00,35.66,35.69,35.65,35.66,71200.0,20.002,20.0188,19.9964,20.002,71200.0
2007-01-09 10:30:00,35.66,35.67,35.64,35.65,76400.0,20.002,20.0076,19.9908,19.9964,76400.0
2007-01-09 10:35:00,35.65,35.7,35.64,35.7,86800.0,19.9964,20.0244,19.9908,20.0244,86800.0
2007-01-09 10:40:00,35.7,35.7,35.65,35.66,57800.0,20.0244,20.0244,19.9964,20.002,57800.0
2007-01-09 10:45:00,35.65,35.67,35.63,35.63,37100.0,19.9964,20.0076,19.9851,19.9851,37100.0
2007-01-09 10:50:00,35.64,35.64,35.59,35.6,44100.0,19.9908,19.9908,19.9627,19.9683,44100.0
2007-01-09 10:55:00,35.6,35.6,35.55,35.56,88200.0,19.9683,19.9683,19.9403,19.9459,88200.0
2007-01-09 11:00:00,35.56,35.56,35.55,35.55,57300.0,19.9459,19.9459,19.9403,19.9403,57300.0
2007-01-09 11:05:00,35.55,35.61,35.53,35.61,217900.0,19.9403,19.9739,19.9291,19.9739,217900.0
2007-01-09 11:10:00,35.6,35.6,35.54,35.56,55300.0,19.9683,19.9683,19.9347,19.9459,55300.0
2007-01-09 11:15:00,35.55,35.56,35.51,35.52,76200.0,19.9403,19.9459,19.9178,19.9234,76200.0
2007-01-09 11:20:00,35.51,35.52,35.51,35.51,106900.0,19.9178,19.9234,19.9178,19.9178,106900.0
2007-01-09 11:25:00,35.51,35.52,35.5,35.51,144800.0,19.9178,19.9234,19.9122,19.9178,144800.0
2007-01-09 11:30:00,35.51,35.57,35.51,35.55,83200.0,19.9178,19.9515,19.9178,19.9403,83200.0
2007-01-09 11:35:00,35.55,35.57,35.55,35.57,22900.0,19.9403,19.9515,19.9403,19.9515,22900.0
2007-01-09 11:40:00,35.57,35.57,35.54,35.54,100100.0,19.9515,19.9515,19.9347,19.9347,100100.0
2007-01-09 11:45:00,35.55,35.55,35.51,35.53,68900.0,19.9403,19.9403,19.9178,19.9291,68900.0
2007-01-09 11:50:00,35.53,35.53,35.5,35.5,54400.0,19.9291,19.9291,19.9122,19.9122,54400.0
2007-01-09 11:55:00,35.5,35.51,35.46,35.46,129000.0,19.9122,19.9178,19.8898,19.8898,129000.0
2007-01-09 12:00:00,35.46,35.47,35.42,35.45,64600.0,19.8898,19.8954,19.8674,19.8842,64600.0
2007-01-09 12:05:00,35.45,35.46,35.41,35.44,84900.0,19.8842,19.8898,19.8617,19.8786,84900.0
2007-01-09 12:10:00,35.44,35.45,35.41,35.45,41000.0,19.8786,19.8842,19.8617,19.8842,41000.0
2007-01-09 12:15:00,35.44,35.45,35.44,35.45,33400.0,19.8786,19.8842,19.8786,19.8842,33400.0
2007-01-09 12:20:00,35.44,35.45,35.39,35.39,93900.0,19.8786,19.8842,19.8505,19.8505,93900.0
2007-01-09 12:25:00,35.39,35.39,35.36,35.38,66000.0,19.8505,19.8505,19.8337,19.8449,66000.0
2007-01-09 12:30:00,35.38,35.41,35.38,35.39,60300.0,19.8449,19.8617,19.8449,19.8505,60300.0
2007-01-09 12:35:00,35.39,35.39,35.37,35.38,34000.0,19.8505,19.8505,19.8393,19.8449,34000.0
2007-01-09 12:40:00,35.39,35.43,35.38,35.42,67000.0,19.8505,19.873,19.8449,19.8674,67000.0
2007-01-09 12:45:00,35.43,35.44,35.37,35.38,58400.0,19.873,19.8786,19.8393,19.8449,58400.0
2007-01-09 12:50:00,35.38,35.43,35.37,35.41,41600.0,19.8449,19.873,19.8393,19.8617,41600.0
2007-01-09 12:55:00,35.41,35.42,35.4,35.41,31800.0,19.8617,19.8674,19.8561,19.8617,31800.0
2007-01-09 13:00:00,35.4,35.41,35.39,35.41,35200.0,19.8561,19.8617,19.8505,19.8617,35200.0
2007-01-09 13:05:00,35.41,35.45,35.41,35.44,75000.0,19.8617,19.8842,19.8617,19.8786,75000.0
2007-01-09 13:10:00,35.43,35.48,35.43,35.46,39900.0,19.873,19.901,19.873,19.8898,39900.0
2007-01-09 13:15:00,35.46,35.47,35.45,35.46,26100.0,19.8898,19.8954,19.8842,19.8898,26100.0
2007-01-09 13:20:00,35.46,35.48,35.45,35.45,42700.0,19.8898,19.901,19.8842,19.8842,42700.0
2007-01-09 13:25:00,35.45,35.47,35.42,35.47,47800.0,19.8842,19.8954,19.8674,19.8954,47800.0
2007-01-09 13:30:00,35.47,35.51,35.47,35.5,98000.0,19.8954,19.9178,19.8954,19.9122,98000.0
2007-01-09 13:35:00,35.5,35.5,35.49,35.49,31900.0,19.9122,19.9122,19.9066,19.9066,31900.0
2007-01-09 13:40:00,35.49,35.55,35.48,35.54,70200.0,19.9066,19.9403,19.901,19.9347,70200.0
2007-01-09 13:45:00,35.54,35.6,35.52,35.55,111100.0,19.9347,19.9683,19.9234,19.9403,111100.0
2007-01-09 13:50:00,35.55,35.55,35.49,35.5,103300.0,19.9403,19.9403,19.9066,19.9122,103300.0
2007-01-09 13:55:00,35.5,35.51,35.46,35.48,124800.0,19.9122,19.9178,19.8898,19.901,124800.0
2007-01-09 14:00:00,35.47,35.55,35.46,35.54,84500.0,19.8954,19.9403,19.8898,19.9347,84500.0
2007-01-09 14:05:00,35.54,35.55,35.53,35.55,57100.0,19.9347,19.9403,19.9291,19.9403,57100.0
2007-01-09 14:10:00,35.55,35.55,35.53,35.54,47100.0,19.9403,19.9403,19.9291,19.9347,47100.0
2007-01-09 14:15:00,35.53,35.54,35.53,35.53,25800.0,19.9291,19.9347,19.9291,19.9291,25800.0
2007-01-09 14:20:00,35.53,35.54,35.53,35.53,53500.0,19.9291,19.9347,19.9291,19.9291,53500.0
2007-01-09 14:25:00,35.54,35.54,35.51,35.52,55400.0,19.9347,19.9347,19.9178,19.9234,55400.0
2007-01-09 14:30:00,35.51,35.51,35.49,35.5,57200.0,19.9178,19.9178,19.9066,19.9122,57200.0
2007-01-09 14:35:00,35.5,35.54,35.49,35.52,90500.0,19.9122,19.9347,19.9066,19.9234,90500.0
2007-01-09 14:40:00,35.52,35.53,35.51,35.52,34700.0,19.9234,19.9291,19.9178,19.9234,34700.0
2007-01-09 14:45:00,35.51,35.54,35.5,35.52,46900.0,19.9178,19.9347,19.9122,19.9234,46900.0
2007-01-09 14:50:00,35.52,35.54,35.52,35.53,38700.0,19.9234,19.9347,19.9234,19.9291,38700.0
2007-01-09 14:55:00,35.53,35.55,35.52,35.54,58400.0,19.9291,19.9403,19.9234,19.9347,58400.0
2007-01-09 15:00:00,35.54,35.54,35.51,35.53,50400.0,19.9347,19.9347,19.9178,19.9291,50400.0
2007-01-09 15:05:00,35.53,35.54,35.52,35.54,155600.0,19.9291,19.9347,19.9234,19.9347,155600.0
2007-01-09 15:10:00,35.54,35.55,35.53,35.55,32500.0,19.9347,19.9403,19.9291,19.9403,32500.0
2007-01-09 15:15:00,35.55,35.55,35.53,35.53,44900.0,19.9403,19.9403,19.9291,19.9291,44900.0
2007-01-09 15:20:00,35.53,35.54,35.53,35.53,35900.0,19.9291,19.9347,19.9291,19.9291,35900.0
2007-01-09 15:25:00,35.53,35.6,35.53,35.58,106900.0,19.9291,19.9683,19.9291,19.9571,106900.0
2007-01-09 15:30:00,35.58,35.61,35.56,35.59,97200.0,19.9571,19.9739,19.9459,19.9627,97200.0
2007-01-09 15:35:00,35.59,35.67,35.59,35.65,131800.0,19.9627,20.0076,19.9627,19.9964,131800.0
2007-01-09 15:40:00,35.65,35.7,35.63,35.69,178300.0,19.9964,20.0244,19.9851,20.0188,178300.0
2007-01-09 15:45:00,35.7,35.7,35.67,35.68,53000.0,20.0244,20.0244,20.0076,20.0132,53000.0
2007-01-09 15:50:00,35.68,35.68,35.66,35.67,85300.0,20.0132,20.0132,20.002,20.0076,85300.0
2007-01-09 15:55:00,35.66,35.68,35.63,35.63,107900.0,20.002,20.0132,19.9851,19.9851,107900.0
2007-01-10 09:30:00,35.64,35.64,35.55,35.56,136200.0,19.9908,19.9908,19.9403,19.9459,136200.0
2007-01-10 09:35:00,35.56,35.58,35.48,35.48,75700.0,19.9459,19.9571,19.901,19.901,75700.0
2007-01-10 09:40:00,35.49,35.56,35.47,35.52,67200.0,19.9066,19.9459,19.8954,19.9234,67200.0
2007-01-10 09:45:00,35.52,35.52,35.48,35.48,125300.0,19.9234,19.9234,19.901,19.901,125300.0
2007-01-10 09:50:00,35.49,35.49,35.42,35.43,49200.0,19.9066,19.9066,19.8674,19.873,49200.0
2007-01-10 09:55:00,35.43,35.43,35.39,35.4,137200.0,19.873,19.873,19.8505,19.8561,137200.0
2007-01-10 10:00:00,35.4,35.45,35.39,35.43,240800.0,19.8561,19.8842,19.8505,19.873,240800.0
2007-01-10 10:05:00,35.44,35.44,35.41,35.43,36600.0,19.8786,19.8786,19.8617,19.873,36600.0
2007-01-10 10:10:00,35.43,35.45,35.42,35.44,68500.0,19.873,19.8842,19.8674,19.8786,68500.0
2007-01-10 10:15:00,35.44,35.55,35.44,35.54,94600.0,19.8786,19.9403,19.8786,19.9347,94600.0
2007-01-10 10:20:00,35.55,35.62,35.54,35.56,132900.0,19.9403,19.9795,19.9347,19.9459,132900.0
2007-01-10 10:25:00,35.55,35.6,35.52,35.53,54300.0,19.9403,19.9683,19.9234,19.9291,54300.0
2007-01-10 10:30:00,35.53,35.53,35.5,35.53,47100.0,19.9291,19.9291,19.9122,19.9291,47100.0
2007-01-10 10:35:00,35.53,35.57,35.51,35.56,48000.0,19.9291,19.9515,19.9178,19.9459,48000.0
2007-01-10 10:40:00,35.56,35.61,35.55,35.59,37200.0,19.9459,19.9739,19.9403,19.9627,37200.0
2007-01-10 10:45:00,35.59,35.62,35.59,35.62,49300.0,19.9627,19.9795,19.9627,19.9795,49300.0
2007-01-10 10:50:00,35.62,35.63,35.57,35.59,35400.0,19.9795,19.9851,19.9515,19.9627,35400.0
2007-01-10 10:55:00,35.59,35.59,35.55,35.56,29300.0,19.9627,19.9627,19.9403,19.9459,29300.0
2007-01-10 11:00:00,35.56,35.57,35.55,35.55,44900.0,19.9459,19.9515,19.9403,19.9403,44900.0
2007-01-10 11:05:00,35.55,35.59,35.54,35.56,47600.0,19.9403,19.9627,19.9347,19.9459,47600.0
2007-01-10 11:10:00,35.55,35.58,35.52,35.52,59000.0,19.9403,19.9571,19.9234,19.9234,59000.0
2007-01-10 11:15:00,35.52,35.53,35.48,35.5,53800.0,19.9234,19.9291,19.901,19.9122,53800.0
2007-01-10 11:20:00,35.5,35.52,35.47,35.48,45100.0,19.9122,19.9234,19.8954,19.901,45100.0
2007-01-10 11:25:00,35.47,35.5,35.47,35.49,60300.0,19.8954,19.9122,19.8954,19.9066,60300.0
2007-01-10 11:30:00,35.49,35.49,35.45,35.48,63200.0,19.9066,19.9066,19.8842,19.901,63200.0
2007-01-10 11:35:00,35.48,35.49,35.44,35.49,108700.0,19.901,19.9066,19.8786,19.9066,108700.0
2007-01-10 11:40:00,35.49,35.52,35.47,35.49,110600.0,19.9066,19.9234,19.8954,19.9066,110600.0
2007-01-10 11:45:00,35.47,35.54,35.47,35.48,80600.0,19.8954,19.9347,19.8954,19.901,80600.0
2007-01-10 11:50:00,35.47,35.49,35.45,35.48,136200.0,19.8954,19.9066,19.8842,19.901,136200.0
2007-01-10 11:55:00,35.47,35.52,35.44,35.51,89200.0,19.8954,19.9234,19.8786,19.9178,89200.0
2007-01-10 12:00:00,35.5,35.51,35.47,35.51,99900.0,19.9122,19.9178,19.8954,19.9178,99900.0
2007-01-10 12:05:00,35.52,35.54,35.45,35.5,98800.0,19.9234,19.9347,19.8842,19.9122,98800.0
2007-01-10 12:10:00,35.5,35.51,35.49,35.5,21900.0,19.9122,19.9178,19.9066,19.9122,21900.0
2007-01-10 12:15:00,35.49,35.55,35.49,35.54,55100.0,19.9066,19.9403,19.9066,19.9347,55100.0
2007-01-10 12:20:00,35.55,35.55,35.52,35.52,20000.0,19.9403,19.9403,19.9234,19.9234,20000.0
2007-01-10 12:25:00,35.53,35.55,35.52,35.52,45400.0,19.9291,19.9403,19.9234,19.9234,45400.0
2007-01-10 12:30:00,35.52,35.52,35.46,35.48,79200.0,19.9234,19.9234,19.8898,19.901,79200.0
2007-01-10 12:35:00,35.49,35.52,35.47,35.52,82000.0,19.9066,19.9234,19.8954,19.9234,82000.0
2007-01-10 12:40:00,35.52,35.54,35.51,35.54,60500.0,19.9234,19.9347,19.9178,19.9347,60500.0
2007-01-10 12:45:00,35.54,35.55,35.53,35.53,14200.0,19.9347,19.9403,19.9291,19.9291,14200.0
2007-01-10 12:50:00,35.53,35.56,35.52,35.55,30800.0,19.9291,19.9459,19.9234,19.9403,30800.0
2007-01-10 12:55:00,35.56,35.6,35.51,35.55,97200.0,19.9459,19.9683,19.9178,19.9403,97200.0
2007-01-10 13:00:00,35.55,35.58,35.53,35.56,100100.0,19.9403,19.9571,19.9291,19.9459,100100.0
2007-01-10 13:05:00,35.57,35.59,35.52,35.53,168300.0,19.9515,19.9627,19.9234,19.9291,168300.0
2007-01-10 13:10:00,35.53,35.58,35.52,35.52,44500.0,19.9291,19.9571,19.9234,19.9234,44500.0
2007-01-10 13:15:00,35.52,35.54,35.51,35.52,39100.0,19.9234,19.9347,19.9178,19.9234,39100.0
2007-01-10 13:20:00,35.51,35.53,35.5,35.51,37100.0,19.9178,19.9291,19.9122,19.9178,37100.0
2007-01-10 13:25:00,35.51,35.56,35.51,35.56,33200.0,19.9178,19.9459,19.9178,19.9459,33200.0
2007-01-10 13:30:00,35.55,35.56,35.51,35.52,43800.0,19.9403,19.9459,19.9178,19.9234,43800.0
2007-01-10 13:35:00,35.51,35.58,35.5,35.57,74800.0,19.9178,19.9571,19.9122,19.9515,74800.0
2007-01-10 13:40:00,35.56,35.63,35.55,35.61,37100.0,19.9459,19.9851,19.9403,19.9739,37100.0
2007-01-10 13:45:00,35.6,35.63,35.58,35.6,91500.0,19.9683,19.9851,19.9571,19.9683,91500.0
2007-01-10 13:50:00,35.6,35.62,35.57,35.59,70000.0,19.9683,19.9795,19.9515,19.9627,70000.0
2007-01-10 13:55:00,35.59,35.6,35.55,35.59,46500.0,19.9627,19.9683,19.9403,19.9627,46500.0
2007-01-10 14:00:00,35.59,35.59,35.54,35.55,73800.0,19.9627,19.9627,19.9347,19.9403,73800.0
2007-01-10 14:05:00,35.55,35.58,35.55,35.58,120500.0,19.9403,19.9571,19.9403,19.9571,120500.0
2007-01-10 14:10:00,35.58,35.58,35.54,35.55,71300.0,19.9571,19.9571,19.9347,19.9403,71300.0
2007-01-10 14:15:00,35.55,35.59,35.53,35.55,66800.0,19.9403,19.9627,19.9291,19.9403,66800.0
2007-01-10 14:20:00,35.54,35.54,35.51,35.52,32600.0,19.9347,19.9347,19.9178,19.9234,32600.0
2007-01-10 14:25:00,35.53,35.57,35.51,35.52,40000.0,19.9291,19.9515,19.9178,19.9234,40000.0
2007-01-10 14:30:00,35.52,35.54,35.51,35.52,41100.0,19.9234,19.9347,19.9178,19.9234,41100.0
2007-01-10 14:35:00,35.52,35.53,35.51,35.52,30400.0,19.9234,19.9291,19.9178,19.9234,30400.0
2007-01-10 14:40:00,35.53,35.59,35.52,35.59,32900.0,19.9291,19.9627,19.9234,19.9627,32900.0
2007-01-10 14:45:00,35.59,35.65,35.59,35.64,65300.0,19.9627,19.9964,19.9627,19.9908,65300.0
2007-01-10 14:50:00,35.65,35.67,35.61,35.65,101100.0,19.9964,20.0076,19.9739,19.9964,101100.0
2007-01-10 14:55:00,35.66,35.67,35.61,35.64,169500.0,20.002,20.0076,19.9739,19.9908,169500.0
2007-01-10 15:00:00,35.64,35.69,35.62,35.67,250600.0,19.9908,20.0188,19.9795,20.0076,250600.0
2007-01-10 15:05:00,35.67,35.69,35.62,35.62,215800.0,20.0076,20.0188,19.9795,19.9795,215800.0
2007-01-10 15:10:00,35.62,35.71,35.61,35.71,212800.0,19.9795,20.03,19.9739,20.03,212800.0
2007-01-10 15:15:00,35.7,35.74,35.69,35.69,143700.0,20.0244,20.0468,20.0188,20.0188,143700.0
2007-01-10 15:20:00,35.69,35.69,35.64,35.67,90200.0,20.0188,20.0188,19.9908,20.0076,90200.0
2007-01-10 15:25:00,35.67,35.68,35.66,35.68,70300.0,20.0076,20.0132,20.002,20.0132,70300.0
2007-01-10 15:30:00,35.67,35.68,35.67,35.68,58300.0,20.0076,20.0132,20.0076,20.0132,58300.0
2007-01-10 15:35:00,35.67,35.68,35.63,35.66,87000.0,20.0076,20.0132,19.9851,20.002,87000.0
2007-01-10 15:40:00,35.65,35.68,35.65,35.65,146100.0,19.9964,20.0132,19.9964,19.9964,146100.0
2007-01-10 15:45:00,35.65,35.66,35.63,35.63,118900.0,19.9964,20.002,19.9851,19.9851,118900.0
2007-01-10 15:50:00,35.64,35.64,35.62,35.62,82800.0,19.9908,19.9908,19.9795,19.9795,82800.0
2007-01-10 15:55:00,35.63,35.63,35.6,35.61,138800.0,19.9851,19.9851,19.9683,19.9739,138800.0
2007-01-11 09:30:00,35.61,35.7,35.58,35.67,125700.0,19.9739,20.0244,19.9571,20.0076,125700.0
2007-01-11 09:35:00,35.67,35.73,35.67,35.73,101200.0,20.0076,20.0412,20.0076,20.0412,101200.0
2007-01-11 09:40:00,35.73,35.74,35.61,35.73,60900.0,20.0412,20.0468,19.9739,20.0412,60900.0
2007-01-11 09:45:00,35.72,35.75,35.72,35.72,58500.0,20.0356,20.0525,20.0356,20.0356,58500.0
2007-01-11 09:50:00,35.72,35.74,35.72,35.72,52500.0,20.0356,20.0468,20.0356,20.0356,52500.0
2007-01-11 09:55:00,35.73,35.73,35.71,35.72,39300.0,20.0412,20.0412,20.03,20.0356,39300.0
2007-01-11 10:00:00,35.72,35.73,35.71,35.72,37000.0,20.0356,20.0412,20.03,20.0356,37000.0
2007-01-11 10:05:00,35.72,35.72,35.7,35.7,38000.0,20.0356,20.0356,20.0244,20.0244,38000.0
2007-01-11 10:10:00,35.7,35.75,35.7,35.74,68500.0,20.0244,20.0525,20.0244,20.0468,68500.0
2007-01-11 10:15:00,35.74,35.75,35.73,35.73,51000.0,20.0468,20.0525,20.0412,20.0412,51000.0
2007-01-11 10:20:00,35.73,35.74,35.72,35.73,31900.0,20.0412,20.0468,20.0356,20.0412,31900.0
2007-01-11 10:25:00,35.72,35.73,35.69,35.7,41400.0,20.0356,20.0412,20.0188,20.0244,41400.0
2007-01-11 10:30:00,35.69,35.72,35.69,35.71,41700.0,20.0188,20.0356,20.0188,20.03,41700.0
2007-01-11 10:35:00,35.71,35.71,35.69,35.69,19600.0,20.03,20.03,20.0188,20.0188,19600.0
2007-01-11 10:40:00,35.7,35.7,35.68,35.68,51600.0,20.0244,20.0244,20.0132,20.0132,51600.0
2007-01-11 10:45:00,35.68,35.69,35.66,35.66,33300.0,20.0132,20.0188,20.002,20.002,33300.0
2007-01-11 10:50:00,35.67,35.67,35.65,35.65,35100.0,20.0076,20.0076,19.9964,19.9964,35100.0
2007-01-11 10:55:00,35.65,35.67,35.64,35.67,37000.0,19.9964,20.0076,19.9908,20.0076,37000.0
2007-01-11 11:00:00,35.66,35.67,35.65,35.66,41200.0,20.002,20.0076,19.9964,20.002,41200.0
2007-01-11 11:05:00,35.66,35.67,35.66,35.67,32600.0,20.002,20.0076,20.002,20.0076,32600.0
2007-01-11 11:10:00,35.67,35.69,35.65,35.69,51000.0,20.0076,20.0188,19.9964,20.0188,51000.0
2007-01-11 11:15:00,35.68,35.7,35.68,35.68,31600.0,20.0132,20.0244,20.0132,20.0132,31600.0
2007-01-11 11:20:00,35.68,35.71,35.68,35.7,37500.0,20.0132,20.03,20.0132,20.0244,37500.0
2007-01-11 11:25:00,35.69,35.7,35.68,35.69,51400.0,20.0188,20.0244,20.0132,20.0188,51400.0
2007-01-11 11:30:00,35.69,35.7,35.69,35.7,12700.0,20.0188,20.0244,20.0188,20.0244,12700.0
2007-01-11 11:35:00,35.7,35.7,35.69,35.69,26800.0,20.0244,20.0244,20.0188,20.0188,26800.0
2007-01-11 11:40:00,35.69,35.7,35.67,35.68,29400.0,20.0188,20.0244,20.0076,20.0132,29400.0
2007-01-11 11:45:00,35.67,35.69,35.66,35.68,54200.0,20.0076,20.0188,20.002,20.0132,54200.0
2007-01-11 11:50:00,35.68,35.69,35.67,35.68,41300.0,20.0132,20.0188,20.0076,20.0132,41300.0
2007-01-11 11:55:00,35.69,35.69,35.68,35.68,20200.0,20.0188,20.0188,20.0132,20.0132,20200.0
2007-01-11 12:00:00,35.68,35.69,35.67,35.68,41900.0,20.0132,20.0188,20.0076,20.0132,41900.0
2007-01-11 12:05:00,35.67,35.68,35.67,35.68,21200.0,20.0076,20.0132,20.0076,20.0132,21200.0
2007-01-11 12:10:00,35.67,35.68,35.65,35.66,24100.0,20.0076,20.0132,19.9964,20.002,24100.0
2007-01-11 12:15:00,35.65,35.68,35.65,35.68,58100.0,19.9964,20.0132,19.9964,20.0132,58100.0
2007-01-11 12:20:00,35.68,35.68,35.67,35.68,23400.0,20.0132,20.0132,20.0076,20.0132,23400.0
2007-01-11 12:25:00,35.68,35.68,35.66,35.67,20800.0,20.0132,20.0132,20.002,20.0076,20800.0
2007-01-11 12:30:00,35.66,35.67,35.66,35.67,19200.0,20.002,20.0076,20.002,20.0076,19200.0
2007-01-11 12:35:00,35.67,35.67,35.63,35.65,143800.0,20.0076,20.0076,19.9851,19.9964,143800.0
2007-01-11 12:40:00,35.65,35.67,35.64,35.67,145500.0,19.9964,20.0076,19.9908,20.0076,145500.0
2007-01-11 12:45:00,35.67,35.67,35.65,35.65,24300.0,20.0076,20.0076,19.9964,19.9964,24300.0
2007-01-11 12:50:00,35.65,35.66,35.63,35.64,30500.0,19.9964,20.002,19.9851,19.9908,30500.0
2007-01-11 12:55:00,35.65,35.65,35.61,35.62,69200.0,19.9964,19.9964,19.9739,19.9795,69200.0
2007-01-11 13:00:00,35.61,35.63,35.6,35.6,132200.0,19.9739,19.9851,19.9683,19.9683,132200.0
2007-01-11 13:05:00,35.6,35.61,35.6,35.6,30900.0,19.9683,19.9739,19.9683,19.9683,30900.0
2007-01-11 13:10:00,35.61,35.62,35.6,35.61,73900.0,19.9739,19.9795,19.9683,19.9739,73900.0
2007-01-11 13:15:00,35.61,35.61,35.59,35.59,41000.0,19.9739,19.9739,19.9627,19.9627,41000.0
2007-01-11 13:20:00,35.59,35.59,35.55,35.55,92500.0,19.9627,19.9627,19.9403,19.9403,92500.0
2007-01-11 13:25:00,35.55,35.59,35.53,35.56,169500.0,19.9403,19.9627,19.9291,19.9459,169500.0
2007-01-11 13:30:00,35.55,35.58,35.55,35.56,44400.0,19.9403,19.9571,19.9403,19.9459,44400.0
2007-01-11 13:35:00,35.56,35.57,35.53,35.54,46900.0,19.9459,19.9515,19.9291,19.9347,46900.0
2007-01-11 13:40:00,35.54,35.54,35.51,35.52,73100.0,19.9347,19.9347,19.9178,19.9234,73100.0
2007-01-11 13:45:00,35.51,35.54,35.51,35.53,32500.0,19.9178,19.9347,19.9178,19.9291,32500.0
2007-01-11 13:50:00,35.53,35.54,35.5,35.52,100100.0,19.9291,19.9347,19.9122,19.9234,100100.0
2007-01-11 13:55:00,35.53,35.53,35.5,35.5,28700.0,19.9291,19.9291,19.9122,19.9122,28700.0
2007-01-11 14:00:00,35.49,35.5,35.45,35.47,72900.0,19.9066,19.9122,19.8842,19.8954,72900.0
2007-01-11 14:05:00,35.47,35.47,35.46,35.47,46100.0,19.8954,19.8954,19.8898,19.8954,46100.0
2007-01-11 14:10:00,35.46,35.47,35.44,35.45,36900.0,19.8898,19.8954,19.8786,19.8842,36900.0
2007-01-11 14:15:00,35.45,35.47,35.42,35.47,260200.0,19.8842,19.8954,19.8674,19.8954,260200.0
2007-01-11 14:20:00,35.47,35.48,35.44,35.47,114700.0,19.8954,19.901,19.8786,19.8954,114700.0
2007-01-11 14:25:00,35.47,35.48,35.46,35.46,45000.0,19.8954,19.901,19.8898,19.8898,45000.0
2007-01-11 14:30:00,35.47,35.5,35.46,35.5,88800.0,19.8954,19.9122,19.8898,19.9122,88800.0
2007-01-11 14:35:00,35.49,35.52,35.48,35.49,59100.0,19.9066,19.9234,19.901,19.9066,59100.0
2007-01-11 14:40:00,35.48,35.52,35.48,35.51,99100.0,19.901,19.9234,19.901,19.9178,99100.0
2007-01-11 14:45:00,35.51,35.56,35.47,35.51,167700.0,19.9178,19.9459,19.8954,19.9178,167700.0
2007-01-11 14:50:00,35.51,35.56,35.51,35.54,186000.0,19.9178,19.9459,19.9178,19.9347,186000.0
2007-01-11 14:55:00,35.54,35.55,35.51,35.54,66200.0,19.9347,19.9403,19.9178,19.9347,66200.0
2007-01-11 15:00:00,35.53,35.54,35.5,35.51,73200.0,19.9291,19.9347,19.9122,19.9178,73200.0
2007-01-11 15:05:00,35.5,35.55,35.5,35.54,149200.0,19.9122,19.9403,19.9122,19.9347,149200.0
2007-01-11 15:10:00,35.53,35.55,35.53,35.53,40400.0,19.9291,19.9403,19.9291,19.9291,40400.0
2007-01-11 15:15:00,35.53,35.54,35.5,35.51,43600.0,19.9291,19.9347,19.9122,19.9178,43600.0
2007-01-11 15:20:00,35.51,35.57,35.49,35.53,187000.0,19.9178,19.9515,19.9066,19.9291,187000.0
2007-01-11 15:25:00,35.53,35.54,35.5,35.54,160100.0,19.9291,19.9347,19.9122,19.9347,160100.0
2007-01-11 15:30:00,35.54,35.57,35.52,35.55,148800.0,19.9347,19.9515,19.9234,19.9403,148800.0
2007-01-11 15:35:00,35.55,35.56,35.51,35.52,70100.0,19.9403,19.9459,19.9178,19.9234,70100.0
2007-01-11 15:40:00,35.52,35.52,35.51,35.51,63000.0,19.9234,19.9234,19.9178,19.9178,63000.0
2007-01-11 15:45:00,35.51,35.52,35.51,35.51,96700.0,19.9178,19.9234,19.9178,19.9178,96700.0
2007-01-11 15:50:00,35.52,35.52,35.51,35.52,123800.0,19.9234,19.9234,19.9178,19.9234,123800.0
2007-01-11 15:55:00,35.51,35.53,35.5,35.5,214900.0,19.9178,19.9291,19.9122,19.9122,214900.0
2007-01-12 09:30:00,35.6,35.63,35.55,35.6,150000.0,19.9683,19.9851,19.9403,19.9683,150000.0
2007-01-12 09:35:00,35.6,35.61,35.55,35.55,89700.0,19.9683,19.9739,19.9403,19.9403,89700.0
2007-01-12 09:40:00,35.55,35.6,35.55,35.57,41500.0,19.9403,19.9683,19.9403,19.9515,41500.0
2007-01-12 09:45:00,35.57,35.58,35.53,35.56,109400.0,19.9515,19.9571,19.9291,19.9459,109400.0
2007-01-12 09:50:00,35.56,35.62,35.54,35.61,56400.0,19.9459,19.9795,19.9347,19.9739,56400.0
2007-01-12 09:55:00,35.61,35.62,35.54,35.55,77700.0,19.9739,19.9795,19.9347,19.9403,77700.0
2007-01-12 10:00:00,35.56,35.58,35.51,35.51,105500.0,19.9459,19.9571,19.9178,19.9178,105500.0
2007-01-12 10:05:00,35.52,35.55,35.5,35.51,67700.0,19.9234,19.9403,19.9122,19.9178,67700.0
2007-01-12 10:10:00,35.51,35.56,35.51,35.55,94200.0,19.9178,19.9459,19.9178,19.9403,94200.0
2007-01-12 10:15:00,35.54,35.56,35.52,35.56,56500.0,19.9347,19.9459,19.9234,19.9459,56500.0
2007-01-12 10:20:00,35.56,35.59,35.55,35.57,53200.0,19.9459,19.9627,19.9403,19.9515,53200.0
2007-01-12 10:25:00,35.57,35.58,35.51,35.51,47400.0,19.9515,19.9571,19.9178,19.9178,47400.0
2007-01-12 10:30:00,35.51,35.54,35.48,35.48,108000.0,19.9178,19.9347,19.901,19.901,108000.0
2007-01-12 10:35:00,35.48,35.54,35.48,35.52,35900.0,19.901,19.9347,19.901,19.9234,35900.0
2007-01-12 10:40:00,35.51,35.51,35.45,35.47,52300.0,19.9178,19.9178,19.8842,19.8954,52300.0
2007-01-12 10:45:00,35.47,35.51,35.45,35.47,56500.0,19.8954,19.9178,19.8842,19.8954,56500.0
2007-01-12 10:50:00,35.48,35.49,35.46,35.47,39100.0,19.901,19.9066,19.8898,19.8954,39100.0
2007-01-12 10:55:00,35.47,35.52,35.46,35.52,32400.0,19.8954,19.9234,19.8898,19.9234,32400.0
2007-01-12 11:00:00,35.52,35.52,35.49,35.52,37600.0,19.9234,19.9234,19.9066,19.9234,37600.0
2007-01-12 11:05:00,35.51,35.53,35.47,35.53,42300.0,19.9178,19.9291,19.8954,19.9291,42300.0
2007-01-12 11:10:00,35.51,35.51,35.48,35.48,33500.0,19.9178,19.9178,19.901,19.901,33500.0
2007-01-12 11:15:00,35.49,35.53,35.48,35.52,38000.0,19.9066,19.9291,19.901,19.9234,38000.0
2007-01-12 11:20:00,35.52,35.52,35.45,35.52,69300.0,19.9234,19.9234,19.8842,19.9234,69300.0
2007-01-12 11:25:00,35.52,35.54,35.5,35.53,40200.0,19.9234,19.9347,19.9122,19.9291,40200.0
2007-01-12 11:30:00,35.53,35.53,35.49,35.53,54500.0,19.9291,19.9291,19.9066,19.9291,54500.0
2007-01-12 11:35:00,35.53,35.58,35.52,35.58,362400.0,19.9291,19.9571,19.9234,19.9571,362400.0
2007-01-12 11:40:00,35.58,35.58,35.57,35.58,22800.0,19.9571,19.9571,19.9515,19.9571,22800.0
2007-01-12 11:45:00,35.57,35.58,35.57,35.58,29500.0,19.9515,19.9571,19.9515,19.9571,29500.0
2007-01-12 11:50:00,35.59,35.6,35.58,35.6,29400.0,19.9627,19.9683,19.9571,19.9683,29400.0
2007-01-12 11:55:00,35.6,35.6,35.57,35.58,34600.0,19.9683,19.9683,19.9515,19.9571,34600.0
2007-01-12 12:00:00,35.59,35.6,35.58,35.6,21600.0,19.9627,19.9683,19.9571,19.9683,21600.0
2007-01-12 12:05:00,35.6,35.6,35.57,35.58,90600.0,19.9683,19.9683,19.9515,19.9571,90600.0
2007-01-12 12:10:00,35.58,35.59,35.57,35.58,245200.0,19.9571,19.9627,19.9515,19.9571,245200.0
2007-01-12 12:15:00,35.58,35.59,35.57,35.59,68000.0,19.9571,19.9627,19.9515,19.9627,68000.0
2007-01-12 12:20:00,35.58,35.59,35.58,35.58,20800.0,19.9571,19.9627,19.9571,19.9571,20800.0
2007-01-12 12:25:00,35.59,35.59,35.57,35.57,29000.0,19.9627,19.9627,19.9515,19.9515,29000.0
2007-01-12 12:30:00,35.58,35.6,35.57,35.59,54300.0,19.9571,19.9683,19.9515,19.9627,54300.0
2007-01-12 12:35:00,35.59,35.59,35.58,35.59,33400.0,19.9627,19.9627,19.9571,19.9627,33400.0
2007-01-12 12:40:00,35.59,35.6,35.59,35.6,33800.0,19.9627,19.9683,19.9627,19.9683,33800.0
2007-01-12 12:45:00,35.6,35.62,35.6,35.61,22700.0,19.9683,19.9795,19.9683,19.9739,22700.0
2007-01-12 12:50:00,35.61,35.64,35.61,35.63,40000.0,19.9739,19.9908,19.9739,19.9851,40000.0
2007-01-12 12:55:00,35.64,35.67,35.63,35.66,40800.0,19.9908,20.0076,19.9851,20.002,40800.0
2007-01-12 13:00:00,35.66,35.66,35.59,35.61,71300.0,20.002,20.002,19.9627,19.9739,71300.0
2007-01-12 13:05:00,35.61,35.61,35.58,35.58,33600.0,19.9739,19.9739,19.9571,19.9571,33600.0
2007-01-12 13:10:00,35.58,35.59,35.57,35.59,23600.0,19.9571,19.9627,19.9515,19.9627,23600.0
2007-01-12 13:15:00,35.58,35.62,35.58,35.61,46000.0,19.9571,19.9795,19.9571,19.9739,46000.0
2007-01-12 13:20:00,35.61,35.61,35.57,35.59,26400.0,19.9739,19.9739,19.9515,19.9627,26400.0
2007-01-12 13:25:00,35.58,35.61,35.57,35.61,94000.0,19.9571,19.9739,19.9515,19.9739,94000.0
2007-01-12 13:30:00,35.6,35.61,35.6,35.6,15000.0,19.9683,19.9739,19.9683,19.9683,15000.0
2007-01-12 13:35:00,35.6,35.61,35.58,35.58,26700.0,19.9683,19.9739,19.9571,19.9571,26700.0
2007-01-12 13:40:00,35.58,35.58,35.55,35.56,47900.0,19.9571,19.9571,19.9403,19.9459,47900.0
2007-01-12 13:45:00,35.56,35.56,35.53,35.55,40500.0,19.9459,19.9459,19.9291,19.9403,40500.0
2007-01-12 13:50:00,35.55,35.6,35.54,35.6,32600.0,19.9403,19.9683,19.9347,19.9683,32600.0
2007-01-12 13:55:00,35.6,35.63,35.57,35.59,67900.0,19.9683,19.9851,19.9515,19.9627,67900.0
2007-01-12 14:00:00,35.6,35.61,35.53,35.58,132200.0,19.9683,19.9739,19.9291,19.9571,132200.0
2007-01-12 14:05:00,35.57,35.61,35.56,35.6,74000.0,19.9515,19.9739,19.9459,19.9683,74000.0
2007-01-12 14:10:00,35.6,35.61,35.59,35.6,39100.0,19.9683,19.9739,19.9627,19.9683,39100.0
2007-01-12 14:15:00,35.59,35.59,35.54,35.57,78500.0,19.9627,19.9627,19.9347,19.9515,78500.0
2007-01-12 14:20:00,35.57,35.59,35.52,35.52,190400.0,19.9515,19.9627,19.9234,19.9234,190400.0
2007-01-12 14:25:00,35.52,35.58,35.52,35.57,90100.0,19.9234,19.9571,19.9234,19.9515,90100.0
2007-01-12 14:30:00,35.57,35.59,35.55,35.57,57500.0,19.9515,19.9627,19.9403,19.9515,57500.0
2007-01-12 14:35:00,35.57,35.59,35.53,35.57,108900.0,19.9515,19.9627,19.9291,19.9515,108900.0
2007-01-12 14:40:00,35.58,35.62,35.58,35.62,53800.0,19.9571,19.9795,19.9571,19.9795,53800.0
2007-01-12 14:45:00,35.62,35.62,35.59,35.61,48900.0,19.9795,19.9795,19.9627,19.9739,48900.0
2007-01-12 14:50:00,35.61,35.62,35.58,35.58,65100.0,19.9739,19.9795,19.9571,19.9571,65100.0
2007-01-12 14:55:00,35.58,35.59,35.57,35.58,70000.0,19.9571,19.9627,19.9515,19.9571,70000.0
2007-01-12 15:00:00,35.57,35.61,35.55,35.56,212200.0,19.9515,19.9739,19.9403,19.9459,212200.0
2007-01-12 15:05:00,35.56,35.6,35.55,35.56,146300.0,19.9459,19.9683,19.9403,19.9459,146300.0
2007-01-12 15:10:00,35.56,35.6,35.55,35.59,257800.0,19.9459,19.9683,19.9403,19.9627,257800.0
2007-01-12 15:15:00,35.59,35.6,35.57,35.57,50900.0,19.9627,19.9683,19.9515,19.9515,50900.0
2007-01-12 15:20:00,35.56,35.59,35.55,35.57,53500.0,19.9459,19.9627,19.9403,19.9515,53500.0
2007-01-12 15:25:00,35.56,35.6,35.56,35.6,115800.0,19.9459,19.9683,19.9459,19.9683,115800.0
2007-01-12 15:30:00,35.59,35.6,35.56,35.58,117800.0,19.9627,19.9683,19.9459,19.9571,117800.0
2007-01-12 15:35:00,35.59,35.6,35.56,35.58,130500.0,19.9627,19.9683,19.9459,19.9571,130500.0
2007-01-12 15:40:00,35.58,35.59,35.52,35.52,86400.0,19.9571,19.9627,19.9234,19.9234,86400.0
2007-01-12 15:45:00,35.52,35.59,35.51,35.56,119700.0,19.9234,19.9627,19.9178,19.9459,119700.0
2007-01-12 15:50:00,35.56,35.56,35.54,35.55,51900.0,19.9459,19.9459,19.9347,19.9403,51900.0
2007-01-12 15:55:00,35.53,35.57,35.52,35.57,158300.0,19.9291,19.9515,19.9234,19.9515,158300.0
2007-01-16 09:30:00,35.6,35.65,35.57,35.57,199700.0,19.9683,19.9964,19.9515,19.9515,199700.0
2007-01-16 09:35:00,35.58,35.58,35.39,35.43,141300.0,19.9571,19.9571,19.8505,19.873,141300.0
2007-01-16 09:40:00,35.44,35.45,35.31,35.33,144400.0,19.8786,19.8842,19.8057,19.8169,144400.0
2007-01-16 09:45:00,35.31,35.36,35.24,35.25,186100.0,19.8057,19.8337,19.7664,19.772,186100.0
2007-01-16 09:50:00,35.25,35.46,35.25,35.43,212500.0,19.772,19.8898,19.772,19.873,212500.0
2007-01-16 09:55:00,35.44,35.45,35.32,35.4,99800.0,19.8786,19.8842,19.8113,19.8561,99800.0
2007-01-16 10:00:00,35.4,35.42,35.38,35.38,58200.0,19.8561,19.8674,19.8449,19.8449,58200.0
2007-01-16 10:05:00,35.38,35.41,35.36,35.36,64500.0,19.8449,19.8617,19.8337,19.8337,64500.0
2007-01-16 10:10:00,35.36,35.44,35.35,35.39,85000.0,19.8337,19.8786,19.8281,19.8505,85000.0
2007-01-16 10:15:00,35.38,35.49,35.37,35.48,111200.0,19.8449,19.9066,19.8393,19.901,111200.0
2007-01-16 10:20:00,35.49,35.53,35.47,35.51,118500.0,19.9066,19.9291,19.8954,19.9178,118500.0
2007-01-16 10:25:00,35.5,35.52,35.47,35.52,73800.0,19.9122,19.9234,19.8954,19.9234,73800.0
2007-01-16 10:30:00,35.52,35.55,35.51,35.53,64700.0,19.9234,19.9403,19.9178,19.9291,64700.0
2007-01-16 10:35:00,35.53,35.63,35.52,35.61,135700.0,19.9291,19.9851,19.9234,19.9739,135700.0
2007-01-16 10:40:00,35.62,35.64,35.59,35.62,39100.0,19.9795,19.9908,19.9627,19.9795,39100.0
2007-01-16 10:45:00,35.62,35.63,35.62,35.62,33300.0,19.9795,19.9851,19.9795,19.9795,33300.0
2007-01-16 10:50:00,35.62,35.62,35.6,35.6,51400.0,19.9795,19.9795,19.9683,19.9683,51400.0
2007-01-16 10:55:00,35.6,35.62,35.57,35.58,42900.0,19.9683,19.9795,19.9515,19.9571,42900.0
2007-01-16 11:00:00,35.58,35.6,35.57,35.59,65100.0,19.9571,19.9683,19.9515,19.9627,65100.0
2007-01-16 11:05:00,35.59,35.62,35.58,35.6,73700.0,19.9627,19.9795,19.9571,19.9683,73700.0
2007-01-16 11:10:00,35.61,35.64,35.6,35.63,41100.0,19.9739,19.9908,19.9683,19.9851,41100.0
2007-01-16 11:15:00,35.62,35.64,35.62,35.63,43500.0,19.9795,19.9908,19.9795,19.9851,43500.0
2007-01-16 11:20:00,35.64,35.65,35.63,35.64,40400.0,19.9908,19.9964,19.9851,19.9908,40400.0
2007-01-16 11:25:00,35.64,35.64,35.61,35.62,29400.0,19.9908,19.9908,19.9739,19.9795,29400.0
2007-01-16 11:30:00,35.63,35.64,35.62,35.64,39300.0,19.9851,19.9908,19.9795,19.9908,39300.0
2007-01-16 11:35:00,35.63,35.75,35.63,35.74,165800.0,19.9851,20.0525,19.9851,20.0468,165800.0
2007-01-16 11:40:00,35.74,35.74,35.7,35.71,49400.0,20.0468,20.0468,20.0244,20.03,49400.0
2007-01-16 11:45:00,35.71,35.73,35.71,35.72,38900.0,20.03,20.0412,20.03,20.0356,38900.0
2007-01-16 11:50:00,35.72,35.73,35.72,35.72,26000.0,20.0356,20.0412,20.0356,20.0356,26000.0
2007-01-16 11:55:00,35.72,35.73,35.72,35.72,45000.0,20.0356,20.0412,20.0356,20.0356,45000.0
2007-01-16 12:00:00,35.72,35.72,35.71,35.72,31100.0,20.0356,20.0356,20.03,20.0356,31100.0
2007-01-16 12:05:00,35.72,35.72,35.69,35.69,31400.0,20.0356,20.0356,20.0188,20.0188,31400.0
2007-01-16 12:10:00,35.69,35.7,35.69,35.7,36900.0,20.0188,20.0244,20.0188,20.0244,36900.0
2007-01-16 12:15:00,35.69,35.69,35.66,35.66,47900.0,20.0188,20.0188,20.002,20.002,47900.0
2007-01-16 12:20:00,35.66,35.67,35.66,35.67,21500.0,20.002,20.0076,20.002,20.0076,21500.0
2007-01-16 12:25:00,35.66,35.75,35.61,35.75,287400.0,20.002,20.0525,19.9739,20.0525,287400.0
2007-01-16 12:30:00,35.74,35.82,35.74,35.75,214400.0,20.0468,20.0917,20.0468,20.0525,214400.0
2007-01-16 12:35:00,35.76,35.76,35.71,35.72,35000.0,20.0581,20.0581,20.03,20.0356,35000.0
2007-01-16 12:40:00,35.72,35.73,35.71,35.72,25800.0,20.0356,20.0412,20.03,20.0356,25800.0
2007-01-16 12:45:00,35.73,35.75,35.72,35.75,131000.0,20.0412,20.0525,20.0356,20.0525,131000.0
2007-01-16 12:50:00,35.74,35.74,35.7,35.71,57000.0,20.0468,20.0468,20.0244,20.03,57000.0
2007-01-16 12:55:00,35.71,35.71,35.66,35.69,41600.0,20.03,20.03,20.002,20.0188,41600.0
2007-01-16 13:00:00,35.69,35.7,35.68,35.68,37300.0,20.0188,20.0244,20.0132,20.0132,37300.0
2007-01-16 13:05:00,35.68,35.68,35.66,35.67,34400.0,20.0132,20.0132,20.002,20.0076,34400.0
2007-01-16 13:10:00,35.67,35.67,35.66,35.67,30700.0,20.0076,20.0076,20.002,20.0076,30700.0
2007-01-16 13:15:00,35.66,35.67,35.63,35.64,98100.0,20.002,20.0076,19.9851,19.9908,98100.0
2007-01-16 13:20:00,35.63,35.65,35.63,35.64,90000.0,19.9851,19.9964,19.9851,19.9908,90000.0
2007-01-16 13:25:00,35.63,35.68,35.63,35.67,96000.0,19.9851,20.0132,19.9851,20.0076,96000.0
2007-01-16 13:30:00,35.68,35.68,35.66,35.66,24900.0,20.0132,20.0132,20.002,20.002,24900.0
2007-01-16 13:35:00,35.67,35.71,35.67,35.71,80300.0,20.0076,20.03,20.0076,20.03,80300.0
2007-01-16 13:40:00,35.72,35.73,35.71,35.72,47300.0,20.0356,20.0412,20.03,20.0356,47300.0
2007-01-16 13:45:00,35.73,35.74,35.72,35.74,41800.0,20.0412,20.0468,20.0356,20.0468,41800.0
2007-01-16 13:50:00,35.74,35.75,35.73,35.74,70300.0,20.0468,20.0525,20.0412,20.0468,70300.0
2007-01-16 13:55:00,35.75,35.75,35.74,35.75,37000.0,20.0525,20.0525,20.0468,20.0525,37000.0
2007-01-16 14:00:00,35.75,35.75,35.72,35.73,42000.0,20.0525,20.0525,20.0356,20.0412,42000.0
2007-01-16 14:05:00,35.72,35.73,35.67,35.68,49500.0,20.0356,20.0412,20.0076,20.0132,49500.0
2007-01-16 14:10:00,35.67,35.7,35.67,35.69,81300.0,20.0076,20.0244,20.0076,20.0188,81300.0
2007-01-16 14:15:00,35.68,35.73,35.68,35.73,73000.0,20.0132,20.0412,20.0132,20.0412,73000.0
2007-01-16 14:20:00,35.72,35.73,35.7,35.71,44200.0,20.0356,20.0412,20.0244,20.03,44200.0
2007-01-16 14:25:00,35.71,35.71,35.68,35.68,34800.0,20.03,20.03,20.0132,20.0132,34800.0
2007-01-16 14:30:00,35.69,35.71,35.68,35.71,84000.0,20.0188,20.03,20.0132,20.03,84000.0
2007-01-16 14:35:00,35.72,35.72,35.71,35.72,44900.0,20.0356,20.0356,20.03,20.0356,44900.0
2007-01-16 14:40:00,35.72,35.72,35.68,35.69,69500.0,20.0356,20.0356,20.0132,20.0188,69500.0
2007-01-16 14:45:00,35.68,35.69,35.66,35.67,110400.0,20.0132,20.0188,20.002,20.0076,110400.0
2007-01-16 14:50:00,35.67,35.72,35.66,35.72,52400.0,20.0076,20.0356,20.002,20.0356,52400.0
2007-01-16 14:55:00,35.71,35.75,35.71,35.74,52700.0,20.03,20.0525,20.03,20.0468,52700.0
2007-01-16 15:00:00,35.74,35.75,35.73,35.75,77000.0,20.0468,20.0525,20.0412,20.0525,77000.0
2007-01-16 15:05:00,35.75,35.75,35.74,35.74,103300.0,20.0525,20.0525,20.0468,20.0468,103300.0
2007-01-16 15:10:00,35.75,35.75,35.74,35.74,51900.0,20.0525,20.0525,20.0468,20.0468,51900.0
2007-01-16 15:15:00,35.75,35.75,35.73,35.74,100700.0,20.0525,20.0525,20.0412,20.0468,100700.0
2007-01-16 15:20:00,35.74,35.75,35.73,35.74,113600.0,20.0468,20.0525,20.0412,20.0468,113600.0
2007-01-16 15:25:00,35.74,35.75,35.74,35.75,51100.0,20.0468,20.0525,20.0468,20.0525,51100.0
2007-01-16 15:30:00,35.75,35.75,35.74,35.75,47300.0,20.0525,20.0525,20.0468,20.0525,47300.0
2007-01-16 15:35:00,35.74,35.75,35.74,35.75,66600.0,20.0468,20.0525,20.0468,20.0525,66600.0
2007-01-16 15:40:00,35.75,35.76,35.74,35.74,132900.0,20.0525,20.0581,20.0468,20.0468,132900.0
2007-01-16 15:45:00,35.74,35.75,35.74,35.74,79300.0,20.0468,20.0525,20.0468,20.0468,79300.0
2007-01-16 15:50:00,35.74,35.75,35.74,35.75,152600.0,20.0468,20.0525,20.0468,20.0525,152600.0
2007-01-16 15:55:00,35.75,35.75,35.74,35.74,252400.0,20.0525,20.0525,20.0468,20.0468,252400.0
2007-01-17 09:30:00,35.69,35.83,35.69,35.8,297200.0,20.0188,20.0973,20.0188,20.0805,297200.0
2007-01-17 09:35:00,35.8,35.84,35.75,35.76,168600.0,20.0805,20.1029,20.0525,20.0581,168600.0
2007-01-17 09:40:00,35.76,35.78,35.64,35.71,97000.0,20.0581,20.0693,19.9908,20.03,97000.0
2007-01-17 09:45:00,35.71,35.73,35.6,35.6,77400.0,20.03,20.0412,19.9683,19.9683,77400.0
2007-01-17 09:50:00,35.6,35.66,35.59,35.64,91900.0,19.9683,20.002,19.9627,19.9908,91900.0
2007-01-17 09:55:00,35.64,35.71,35.63,35.69,105000.0,19.9908,20.03,19.9851,20.0188,105000.0
2007-01-17 10:00:00,35.69,35.75,35.62,35.7,191800.0,20.0188,20.0525,19.9795,20.0244,191800.0
2007-01-17 10:05:00,35.71,35.75,35.69,35.74,78000.0,20.03,20.0525,20.0188,20.0468,78000.0
2007-01-17 10:10:00,35.74,35.74,35.67,35.7,69300.0,20.0468,20.0468,20.0076,20.0244,69300.0
2007-01-17 10:15:00,35.7,35.75,35.7,35.75,99700.0,20.0244,20.0525,20.0244,20.0525,99700.0
2007-01-17 10:20:00,35.75,35.75,35.71,35.71,101900.0,20.0525,20.0525,20.03,20.03,101900.0
2007-01-17 10:25:00,35.72,35.74,35.69,35.72,121700.0,20.0356,20.0468,20.0188,20.0356,121700.0
2007-01-17 10:30:00,35.72,35.73,35.69,35.7,91100.0,20.0356,20.0412,20.0188,20.0244,91100.0
2007-01-17 10:35:00,35.69,35.74,35.69,35.72,53900.0,20.0188,20.0468,20.0188,20.0356,53900.0
2007-01-17 10:40:00,35.72,35.73,35.7,35.72,41400.0,20.0356,20.0412,20.0244,20.0356,41400.0
2007-01-17 10:45:00,35.74,35.79,35.72,35.79,133000.0,20.0468,20.0749,20.0356,20.0749,133000.0
2007-01-17 10:50:00,35.79,35.79,35.75,35.77,71200.0,20.0749,20.0749,20.0525,20.0637,71200.0
2007-01-17 10:55:00,35.77,35.79,35.75,35.79,138900.0,20.0637,20.0749,20.0525,20.0749,138900.0
2007-01-17 11:00:00,35.79,35.85,35.78,35.85,100900.0,20.0749,20.1085,20.0693,20.1085,100900.0
2007-01-17 11:05:00,35.85,35.88,35.84,35.87,139600.0,20.1085,20.1254,20.1029,20.1198,139600.0
2007-01-17 11:10:00,35.88,35.88,35.86,35.86,47500.0,20.1254,20.1254,20.1142,20.1142,47500.0
2007-01-17 11:15:00,35.87,35.9,35.86,35.87,173200.0,20.1198,20.1366,20.1142,20.1198,173200.0
2007-01-17 11:20:00,35.87,35.9,35.86,35.9,74000.0,20.1198,20.1366,20.1142,20.1366,74000.0
2007-01-17 11:25:00,35.89,35.91,35.88,35.91,200300.0,20.131,20.1422,20.1254,20.1422,200300.0
2007-01-17 11:30:00,35.92,35.92,35.91,35.91,22100.0,20.1478,20.1478,20.1422,20.1422,22100.0
2007-01-17 11:35:00,35.92,35.94,35.91,35.94,96700.0,20.1478,20.159,20.1422,20.159,96700.0
2007-01-17 11:40:00,35.94,35.94,35.91,35.93,137500.0,20.159,20.159,20.1422,20.1534,137500.0
2007-01-17 11:45:00,35.93,35.94,35.92,35.93,80400.0,20.1534,20.159,20.1478,20.1534,80400.0
2007-01-17 11:50:00,35.94,35.95,35.93,35.95,124900.0,20.159,20.1646,20.1534,20.1646,124900.0
2007-01-17 11:55:00,35.95,35.95,35.85,35.93,204300.0,20.1646,20.1646,20.1085,20.1534,204300.0
2007-01-17 12:00:00,35.92,35.93,35.9,35.91,86800.0,20.1478,20.1534,20.1366,20.1422,86800.0
2007-01-17 12:05:00,35.91,35.93,35.9,35.93,98900.0,20.1422,20.1534,20.1366,20.1534,98900.0
2007-01-17 12:10:00,35.93,35.94,35.89,35.9,73200.0,20.1534,20.159,20.131,20.1366,73200.0
2007-01-17 12:15:00,35.9,35.92,35.89,35.91,246100.0,20.1366,20.1478,20.131,20.1422,246100.0
2007-01-17 12:20:00,35.91,35.91,35.87,35.89,70700.0,20.1422,20.1422,20.1198,20.131,70700.0
2007-01-17 12:25:00,35.89,35.9,35.88,35.9,82900.0,20.131,20.1366,20.1254,20.1366,82900.0
2007-01-17 12:30:00,35.9,35.9,35.87,35.89,43900.0,20.1366,20.1366,20.1198,20.131,43900.0
2007-01-17 12:35:00,35.9,35.92,35.9,35.91,40500.0,20.1366,20.1478,20.1366,20.1422,40500.0
2007-01-17 12:40:00,35.92,35.92,35.9,35.9,48200.0,20.1478,20.1478,20.1366,20.1366,48200.0
2007-01-17 12:45:00,35.9,35.93,35.89,35.93,72700.0,20.1366,20.1534,20.131,20.1534,72700.0
2007-01-17 12:50:00,35.93,35.95,35.92,35.95,73800.0,20.1534,20.1646,20.1478,20.1646,73800.0
2007-01-17 12:55:00,35.95,35.95,35.89,35.9,134900.0,20.1646,20.1646,20.131,20.1366,134900.0
2007-01-17 13:00:00,35.9,35.95,35.89,35.93,67100.0,20.1366,20.1646,20.131,20.1534,67100.0
2007-01-17 13:05:00,35.92,35.94,35.9,35.93,70700.0,20.1478,20.159,20.1366,20.1534,70700.0
2007-01-17 13:10:00,35.93,35.96,35.92,35.94,84300.0,20.1534,20.1702,20.1478,20.159,84300.0
2007-01-17 13:15:00,35.94,35.96,35.94,35.95,139100.0,20.159,20.1702,20.159,20.1646,139100.0
2007-01-17 13:20:00,35.94,35.94,35.92,35.93,52400.0,20.159,20.159,20.1478,20.1534,52400.0
2007-01-17 13:25:00,35.93,35.94,35.9,35.92,68100.0,20.1534,20.159,20.1366,20.1478,68100.0
2007-01-17 13:30:00,35.91,35.92,35.91,35.92,43900.0,20.1422,20.1478,20.1422,20.1478,43900.0
2007-01-17 13:35:00,35.93,35.94,35.9,35.92,317900.0,20.1534,20.159,20.1366,20.1478,317900.0
2007-01-17 13:40:00,35.92,35.93,35.9,35.9,49200.0,20.1478,20.1534,20.1366,20.1366,49200.0
2007-01-17 13:45:00,35.91,35.91,35.9,35.91,64600.0,20.1422,20.1422,20.1366,20.1422,64600.0
2007-01-17 13:50:00,35.91,35.91,35.83,35.84,80200.0,20.1422,20.1422,20.0973,20.1029,80200.0
2007-01-17 13:55:00,35.84,35.89,35.83,35.89,152500.0,20.1029,20.131,20.0973,20.131,152500.0
2007-01-17 14:00:00,35.89,35.92,35.83,35.91,232200.0,20.131,20.1478,20.0973,20.1422,232200.0
2007-01-17 14:05:00,35.91,35.92,35.84,35.92,115500.0,20.1422,20.1478,20.1029,20.1478,115500.0
2007-01-17 14:10:00,35.91,35.92,35.81,35.83,106800.0,20.1422,20.1478,20.0861,20.0973,106800.0
2007-01-17 14:15:00,35.83,35.85,35.75,35.83,140000.0,20.0973,20.1085,20.0525,20.0973,140000.0
2007-01-17 14:20:00,35.83,35.84,35.75,35.76,78700.0,20.0973,20.1029,20.0525,20.0581,78700.0
2007-01-17 14:25:00,35.76,35.79,35.75,35.76,83800.0,20.0581,20.0749,20.0525,20.0581,83800.0
2007-01-17 14:30:00,35.76,35.79,35.75,35.76,78100.0,20.0581,20.0749,20.0525,20.0581,78100.0
2007-01-17 14:35:00,35.76,35.77,35.71,35.73,107000.0,20.0581,20.0637,20.03,20.0412,107000.0
2007-01-17 14:40:00,35.74,35.74,35.68,35.72,113200.0,20.0468,20.0468,20.0132,20.0356,113200.0
2007-01-17 14:45:00,35.72,35.73,35.64,35.66,81300.0,20.0356,20.0412,19.9908,20.002,81300.0
2007-01-17 14:50:00,35.66,35.7,35.65,35.69,127900.0,20.002,20.0244,19.9964,20.0188,127900.0
2007-01-17 14:55:00,35.7,35.72,35.68,35.72,26400.0,20.0244,20.0356,20.0132,20.0356,26400.0
2007-01-17 15:00:00,35.72,35.76,35.71,35.76,48000.0,20.0356,20.0581,20.03,20.0581,48000.0
2007-01-17 15:05:00,35.76,35.78,35.69,35.69,145100.0,20.0581,20.0693,20.0188,20.0188,145100.0
2007-01-17 15:10:00,35.69,35.74,35.66,35.71,93600.0,20.0188,20.0468,20.002,20.03,93600.0
2007-01-17 15:15:00,35.72,35.74,35.64,35.7,101000.0,20.0356,20.0468,19.9908,20.0244,101000.0
2007-01-17 15:20:00,35.69,35.73,35.68,35.7,159800.0,20.0188,20.0412,20.0132,20.0244,159800.0
2007-01-17 15:25:00,35.7,35.71,35.66,35.67,138000.0,20.0244,20.03,20.002,20.0076,138000.0
2007-01-17 15:30:00,35.67,35.74,35.67,35.68,164200.0,20.0076,20.0468,20.0076,20.0132,164200.0
2007-01-17 15:35:00,35.68,35.75,35.68,35.74,88500.0,20.0132,20.0525,20.0132,20.0468,88500.0
2007-01-17 15:40:00,35.74,35.78,35.68,35.7,286000.0,20.0468,20.0693,20.0132,20.0244,286000.0
2007-01-17 15:45:00,35.7,35.77,35.68,35.76,95900.0,20.0244,20.0637,20.0132,20.0581,95900.0
2007-01-17 15:50:00,35.76,35.77,35.73,35.76,362200.0,20.0581,20.0637,20.0412,20.0581,362200.0
2007-01-17 15:55:00,35.75,35.76,35.72,35.76,183200.0,20.0525,20.0581,20.0356,20.0581,183200.0
2007-01-18 09:30:00,35.01,35.74,35.01,35.7,164000.0,19.6374,20.0468,19.6374,20.0244,164000.0
2007-01-18 09:35:00,35.7,35.75,35.69,35.71,90700.0,20.0244,20.0525,20.0188,20.03,90700.0
2007-01-18 09:40:00,35.7,35.71,35.66,35.68,124400.0,20.0244,20.03,20.002,20.0132,124400.0
2007-01-18 09:45:00,35.68,35.69,35.67,35.67,68800.0,20.0132,20.0188,20.0076,20.0076,68800.0
2007-01-18 09:50:00,35.67,35.75,35.66,35.73,76500.0,20.0076,20.0525,20.002,20.0412,76500.0
2007-01-18 09:55:00,35.73,35.74,35.71,35.74,69000.0,20.0412,20.0468,20.03,20.0468,69000.0
2007-01-18 10:00:00,35.73,35.76,35.69,35.76,154600.0,20.0412,20.0581,20.0188,20.0581,154600.0
2007-01-18 10:05:00,35.73,35.74,35.67,35.72,110200.0,20.0412,20.0468,20.0076,20.0356,110200.0
2007-01-18 10:10:00,35.71,35.72,35.62,35.63,50600.0,20.03,20.0356,19.9795,19.9851,50600.0
2007-01-18 10:15:00,35.62,35.71,35.59,35.69,189500.0,19.9795,20.03,19.9627,20.0188,189500.0
2007-01-18 10:20:00,35.68,35.69,35.65,35.67,31000.0,20.0132,20.0188,19.9964,20.0076,31000.0
2007-01-18 10:25:00,35.67,35.67,35.64,35.66,42500.0,20.0076,20.0076,19.9908,20.002,42500.0
2007-01-18 10:30:00,35.66,35.73,35.66,35.73,116900.0,20.002,20.0412,20.002,20.0412,116900.0
2007-01-18 10:35:00,35.73,35.75,35.72,35.74,71700.0,20.0412,20.0525,20.0356,20.0468,71700.0
2007-01-18 10:40:00,35.73,35.75,35.73,35.73,83200.0,20.0412,20.0525,20.0412,20.0412,83200.0
2007-01-18 10:45:00,35.73,35.74,35.73,35.73,43600.0,20.0412,20.0468,20.0412,20.0412,43600.0
2007-01-18 10:50:00,35.73,35.75,35.72,35.74,146700.0,20.0412,20.0525,20.0356,20.0468,146700.0
2007-01-18 10:55:00,35.75,35.75,35.73,35.73,108400.0,20.0525,20.0525,20.0412,20.0412,108400.0
2007-01-18 11:00:00,35.74,35.77,35.72,35.74,26300.0,20.0468,20.0637,20.0356,20.0468,26300.0
2007-01-18 11:05:00,35.74,35.76,35.73,35.75,125100.0,20.0468,20.0581,20.0412,20.0525,125100.0
2007-01-18 11:10:00,35.75,35.76,35.75,35.76,12500.0,20.0525,20.0581,20.0525,20.0581,12500.0
2007-01-18 11:15:00,35.76,35.77,35.75,35.76,66600.0,20.0581,20.0637,20.0525,20.0581,66600.0
2007-01-18 11:20:00,35.76,35.77,35.74,35.77,64700.0,20.0581,20.0637,20.0468,20.0637,64700.0
2007-01-18 11:25:00,35.77,35.77,35.72,35.74,67700.0,20.0637,20.0637,20.0356,20.0468,67700.0
2007-01-18 11:30:00,35.74,35.74,35.72,35.73,56300.0,20.0468,20.0468,20.0356,20.0412,56300.0
2007-01-18 11:35:00,35.73,35.75,35.72,35.75,58400.0,20.0412,20.0525,20.0356,20.0525,58400.0
2007-01-18 11:40:00,35.73,35.75,35.72,35.74,70700.0,20.0412,20.0525,20.0356,20.0468,70700.0
2007-01-18 11:45:00,35.74,35.74,35.73,35.74,27000.0,20.0468,20.0468,20.0412,20.0468,27000.0
2007-01-18 11:50:00,35.74,35.75,35.73,35.75,11200.0,20.0468,20.0525,20.0412,20.0525,11200.0
2007-01-18 11:55:00,35.75,35.77,35.74,35.74,64400.0,20.0525,20.0637,20.0468,20.0468,64400.0
2007-01-18 12:00:00,35.75,35.76,35.73,35.74,55700.0,20.0525,20.0581,20.0412,20.0468,55700.0
2007-01-18 12:05:00,35.74,35.75,35.73,35.75,55500.0,20.0468,20.0525,20.0412,20.0525,55500.0
2007-01-18 12:10:00,35.74,35.75,35.72,35.73,49300.0,20.0468,20.0525,20.0356,20.0412,49300.0
2007-01-18 12:15:00,35.73,35.73,35.72,35.73,25900.0,20.0412,20.0412,20.0356,20.0412,25900.0
2007-01-18 12:20:00,35.73,35.73,35.71,35.72,23700.0,20.0412,20.0412,20.03,20.0356,23700.0
2007-01-18 12:25:00,35.72,35.72,35.7,35.7,34700.0,20.0356,20.0356,20.0244,20.0244,34700.0
2007-01-18 12:30:00,35.7,35.7,35.68,35.69,12600.0,20.0244,20.0244,20.0132,20.0188,12600.0
2007-01-18 12:35:00,35.68,35.71,35.68,35.71,42100.0,20.0132,20.03,20.0132,20.03,42100.0
2007-01-18 12:40:00,35.7,35.73,35.7,35.73,28800.0,20.0244,20.0412,20.0244,20.0412,28800.0
2007-01-18 12:45:00,35.72,35.74,35.72,35.72,59600.0,20.0356,20.0468,20.0356,20.0356,59600.0
2007-01-18 12:50:00,35.72,35.72,35.7,35.7,120400.0,20.0356,20.0356,20.0244,20.0244,120400.0
2007-01-18 12:55:00,35.71,35.71,35.7,35.7,18600.0,20.03,20.03,20.0244,20.0244,18600.0
2007-01-18 13:00:00,35.71,35.71,35.65,35.67,87600.0,20.03,20.03,19.9964,20.0076,87600.0
2007-01-18 13:05:00,35.67,35.69,35.66,35.69,26900.0,20.0076,20.0188,20.002,20.0188,26900.0
2007-01-18 13:10:00,35.69,35.69,35.65,35.66,42900.0,20.0188,20.0188,19.9964,20.002,42900.0
2007-01-18 13:15:00,35.66,35.66,35.61,35.62,83000.0,20.002,20.002,19.9739,19.9795,83000.0
2007-01-18 13:20:00,35.62,35.63,35.61,35.62,61200.0,19.9795,19.9851,19.9739,19.9795,61200.0
2007-01-18 13:25:00,35.61,35.64,35.61,35.63,60600.0,19.9739,19.9908,19.9739,19.9851,60600.0
2007-01-18 13:30:00,35.63,35.63,35.62,35.62,20200.0,19.9851,19.9851,19.9795,19.9795,20200.0
2007-01-18 13:35:00,35.62,35.65,35.62,35.65,28800.0,19.9795,19.9964,19.9795,19.9964,28800.0
2007-01-18 13:40:00,35.64,35.65,35.61,35.62,38600.0,19.9908,19.9964,19.9739,19.9795,38600.0
2007-01-18 13:45:00,35.63,35.64,35.61,35.62,31600.0,19.9851,19.9908,19.9739,19.9795,31600.0
2007-01-18 13:50:00,35.61,35.62,35.6,35.6,53800.0,19.9739,19.9795,19.9683,19.9683,53800.0
2007-01-18 13:55:00,35.6,35.64,35.6,35.63,91900.0,19.9683,19.9908,19.9683,19.9851,91900.0
2007-01-18 14:00:00,35.63,35.65,35.62,35.63,34700.0,19.9851,19.9964,19.9795,19.9851,34700.0
2007-01-18 14:05:00,35.63,35.63,35.62,35.63,16100.0,19.9851,19.9851,19.9795,19.9851,16100.0
2007-01-18 14:10:00,35.63,35.66,35.63,35.66,22700.0,19.9851,20.002,19.9851,20.002,22700.0
2007-01-18 14:15:00,35.66,35.67,35.65,35.67,36000.0,20.002,20.0076,19.9964,20.0076,36000.0
2007-01-18 14:20:00,35.66,35.67,35.62,35.62,70600.0,20.002,20.0076,19.9795,19.9795,70600.0
2007-01-18 14:25:00,35.63,35.63,35.61,35.61,25900.0,19.9851,19.9851,19.9739,19.9739,25900.0
2007-01-18 14:30:00,35.61,35.62,35.59,35.6,38800.0,19.9739,19.9795,19.9627,19.9683,38800.0
2007-01-18 14:35:00,35.6,35.61,35.58,35.58,339400.0,19.9683,19.9739,19.9571,19.9571,339400.0
2007-01-18 14:40:00,35.59,35.59,35.56,35.58,79900.0,19.9627,19.9627,19.9459,19.9571,79900.0
2007-01-18 14:45:00,35.58,35.59,35.58,35.59,34500.0,19.9571,19.9627,19.9571,19.9627,34500.0
2007-01-18 14:50:00,35.59,35.59,35.57,35.58,31400.0,19.9627,19.9627,19.9515,19.9571,31400.0
2007-01-18 14:55:00,35.58,35.58,35.57,35.57,33500.0,19.9571,19.9571,19.9515,19.9515,33500.0
2007-01-18 15:00:00,35.57,35.58,35.53,35.54,75100.0,19.9515,19.9571,19.9291,19.9347,75100.0
2007-01-18 15:05:00,35.54,35.55,35.52,35.53,78200.0,19.9347,19.9403,19.9234,19.9291,78200.0
2007-01-18 15:10:00,35.52,35.55,35.52,35.55,87900.0,19.9234,19.9403,19.9234,19.9403,87900.0
2007-01-18 15:15:00,35.55,35.56,35.53,35.54,99100.0,19.9403,19.9459,19.9291,19.9347,99100.0
2007-01-18 15:20:00,35.54,35.62,35.54,35.59,207300.0,19.9347,19.9795,19.9347,19.9627,207300.0
2007-01-18 15:25:00,35.6,35.62,35.58,35.62,79400.0,19.9683,19.9795,19.9571,19.9795,79400.0
2007-01-18 15:30:00,35.63,35.63,35.61,35.62,52000.0,19.9851,19.9851,19.9739,19.9795,52000.0
2007-01-18 15:35:00,35.61,35.62,35.6,35.62,85900.0,19.9739,19.9795,19.9683,19.9795,85900.0
2007-01-18 15:40:00,35.62,35.62,35.55,35.59,156400.0,19.9795,19.9795,19.9403,19.9627,156400.0
2007-01-18 15:45:00,35.58,35.62,35.58,35.6,95700.0,19.9571,19.9795,19.9571,19.9683,95700.0
2007-01-18 15:50:00,35.6,35.6,35.58,35.59,88300.0,19.9683,19.9683,19.9571,19.9627,88300.0
2007-01-18 15:55:00,35.58,35.59,35.56,35.57,138200.0,19.9571,19.9627,19.9459,19.9515,138200.0
2007-01-19 09:30:00,35.7,35.7,35.57,35.57,670600.0,20.0244,20.0244,19.9515,19.9515,670600.0
2007-01-19 09:35:00,35.57,35.62,35.56,35.6,65600.0,19.9515,19.9795,19.9459,19.9683,65600.0
2007-01-19 09:40:00,35.59,35.66,35.59,35.64,101600.0,19.9627,20.002,19.9627,19.9908,101600.0
2007-01-19 09:45:00,35.64,35.65,35.6,35.62,96200.0,19.9908,19.9964,19.9683,19.9795,96200.0
2007-01-19 09:50:00,35.62,35.62,35.61,35.62,43300.0,19.9795,19.9795,19.9739,19.9795,43300.0
2007-01-19 09:55:00,35.62,35.62,35.61,35.62,39000.0,19.9795,19.9795,19.9739,19.9795,39000.0
2007-01-19 10:00:00,35.62,35.64,35.61,35.63,165600.0,19.9795,19.9908,19.9739,19.9851,165600.0
2007-01-19 10:05:00,35.63,35.64,35.61,35.61,317100.0,19.9851,19.9908,19.9739,19.9739,317100.0
2007-01-19 10:10:00,35.61,35.64,35.6,35.62,115700.0,19.9739,19.9908,19.9683,19.9795,115700.0
2007-01-19 10:15:00,35.63,35.64,35.62,35.62,41600.0,19.9851,19.9908,19.9795,19.9795,41600.0
2007-01-19 10:20:00,35.63,35.63,35.62,35.63,19800.0,19.9851,19.9851,19.9795,19.9851,19800.0
2007-01-19 10:25:00,35.62,35.63,35.62,35.62,26200.0,19.9795,19.9851,19.9795,19.9795,26200.0
2007-01-19 10:30:00,35.62,35.65,35.62,35.63,376500.0,19.9795,19.9964,19.9795,19.9851,376500.0
2007-01-19 10:35:00,35.63,35.64,35.59,35.62,120900.0,19.9851,19.9908,19.9627,19.9795,120900.0
2007-01-19 10:40:00,35.63,35.71,35.62,35.66,149200.0,19.9851,20.03,19.9795,20.002,149200.0
2007-01-19 10:45:00,35.66,35.7,35.66,35.7,96500.0,20.002,20.0244,20.002,20.0244,96500.0
2007-01-19 10:50:00,35.7,35.7,35.68,35.69,37100.0,20.0244,20.0244,20.0132,20.0188,37100.0
2007-01-19 10:55:00,35.69,35.7,35.65,35.66,137500.0,20.0188,20.0244,19.9964,20.002,137500.0
2007-01-19 11:00:00,35.64,35.65,35.62,35.63,102000.0,19.9908,19.9964,19.9795,19.9851,102000.0
2007-01-19 11:05:00,35.64,35.64,35.63,35.64,60600.0,19.9908,19.9908,19.9851,19.9908,60600.0
2007-01-19 11:10:00,35.64,35.65,35.62,35.63,178200.0,19.9908,19.9964,19.9795,19.9851,178200.0
2007-01-19 11:15:00,35.63,35.64,35.62,35.63,63900.0,19.9851,19.9908,19.9795,19.9851,63900.0
2007-01-19 11:20:00,35.64,35.65,35.62,35.64,60000.0,19.9908,19.9964,19.9795,19.9908,60000.0
2007-01-19 11:25:00,35.65,35.65,35.63,35.65,45900.0,19.9964,19.9964,19.9851,19.9964,45900.0
2007-01-19 11:30:00,35.65,35.65,35.62,35.64,83500.0,19.9964,19.9964,19.9795,19.9908,83500.0
2007-01-19 11:35:00,35.64,35.65,35.62,35.64,71600.0,19.9908,19.9964,19.9795,19.9908,71600.0
2007-01-19 11:40:00,35.64,35.65,35.64,35.64,29000.0,19.9908,19.9964,19.9908,19.9908,29000.0
2007-01-19 11:45:00,35.64,35.65,35.63,35.64,81800.0,19.9908,19.9964,19.9851,19.9908,81800.0
2007-01-19 11:50:00,35.64,35.64,35.58,35.58,67300.0,19.9908,19.9908,19.9571,19.9571,67300.0
2007-01-19 11:55:00,35.58,35.59,35.53,35.53,131600.0,19.9571,19.9627,19.9291,19.9291,131600.0
2007-01-19 12:00:00,35.53,35.55,35.52,35.54,100100.0,19.9291,19.9403,19.9234,19.9347,100100.0
2007-01-19 12:05:00,35.54,35.55,35.51,35.52,105100.0,19.9347,19.9403,19.9178,19.9234,105100.0
2007-01-19 12:10:00,35.52,35.53,35.5,35.5,97500.0,19.9234,19.9291,19.9122,19.9122,97500.0
2007-01-19 12:15:00,35.51,35.53,35.5,35.53,97100.0,19.9178,19.9291,19.9122,19.9291,97100.0
2007-01-19 12:20:00,35.52,35.53,35.52,35.52,15700.0,19.9234,19.9291,19.9234,19.9234,15700.0
2007-01-19 12:25:00,35.52,35.53,35.52,35.53,8600.0,19.9234,19.9291,19.9234,19.9291,8600.0
2007-01-19 12:30:00,35.53,35.53,35.5,35.5,50400.0,19.9291,19.9291,19.9122,19.9122,50400.0
2007-01-19 12:35:00,35.5,35.51,35.5,35.5,17800.0,19.9122,19.9178,19.9122,19.9122,17800.0
2007-01-19 12:40:00,35.5,35.51,35.5,35.51,27600.0,19.9122,19.9178,19.9122,19.9178,27600.0
2007-01-19 12:45:00,35.51,35.53,35.5,35.52,94400.0,19.9178,19.9291,19.9122,19.9234,94400.0
2007-01-19 12:50:00,35.51,35.52,35.51,35.52,51700.0,19.9178,19.9234,19.9178,19.9234,51700.0
2007-01-19 12:55:00,35.52,35.52,35.5,35.51,24900.0,19.9234,19.9234,19.9122,19.9178,24900.0
2007-01-19 13:00:00,35.51,35.52,35.5,35.51,77600.0,19.9178,19.9234,19.9122,19.9178,77600.0
2007-01-19 13:05:00,35.51,35.52,35.5,35.51,55100.0,19.9178,19.9234,19.9122,19.9178,55100.0
2007-01-19 13:10:00,35.51,35.52,35.41,35.43,240600.0,19.9178,19.9234,19.8617,19.873,240600.0
2007-01-19 13:15:00,35.42,35.48,35.42,35.46,124600.0,19.8674,19.901,19.8674,19.8898,124600.0
2007-01-19 13:20:00,35.47,35.47,35.44,35.45,42400.0,19.8954,19.8954,19.8786,19.8842,42400.0
2007-01-19 13:25:00,35.44,35.45,35.42,35.43,44200.0,19.8786,19.8842,19.8674,19.873,44200.0
2007-01-19 13:30:00,35.43,35.43,35.41,35.42,33600.0,19.873,19.873,19.8617,19.8674,33600.0
2007-01-19 13:35:00,35.42,35.42,35.37,35.38,54400.0,19.8674,19.8674,19.8393,19.8449,54400.0
2007-01-19 13:40:00,35.38,35.41,35.38,35.38,55800.0,19.8449,19.8617,19.8449,19.8449,55800.0
2007-01-19 13:45:00,35.38,35.39,35.36,35.36,42500.0,19.8449,19.8505,19.8337,19.8337,42500.0
2007-01-19 13:50:00,35.36,35.43,35.36,35.41,79500.0,19.8337,19.873,19.8337,19.8617,79500.0
2007-01-19 13:55:00,35.41,35.45,35.41,35.45,34900.0,19.8617,19.8842,19.8617,19.8842,34900.0
2007-01-19 14:00:00,35.45,35.49,35.42,35.45,75900.0,19.8842,19.9066,19.8674,19.8842,75900.0
2007-01-19 14:05:00,35.45,35.45,35.44,35.44,23400.0,19.8842,19.8842,19.8786,19.8786,23400.0
2007-01-19 14:10:00,35.44,35.46,35.44,35.45,30800.0,19.8786,19.8898,19.8786,19.8842,30800.0
2007-01-19 14:15:00,35.45,35.48,35.42,35.46,42900.0,19.8842,19.901,19.8674,19.8898,42900.0
2007-01-19 14:20:00,35.46,35.47,35.46,35.46,18400.0,19.8898,19.8954,19.8898,19.8898,18400.0
2007-01-19 14:25:00,35.46,35.47,35.42,35.43,35900.0,19.8898,19.8954,19.8674,19.873,35900.0
2007-01-19 14:30:00,35.43,35.45,35.41,35.42,33600.0,19.873,19.8842,19.8617,19.8674,33600.0
2007-01-19 14:35:00,35.42,35.42,35.37,35.37,33900.0,19.8674,19.8674,19.8393,19.8393,33900.0
2007-01-19 14:40:00,35.37,35.38,35.31,35.34,142400.0,19.8393,19.8449,19.8057,19.8225,142400.0
2007-01-19 14:45:00,35.35,35.35,35.31,35.31,60300.0,19.8281,19.8281,19.8057,19.8057,60300.0
2007-01-19 14:50:00,35.31,35.35,35.31,35.32,112300.0,19.8057,19.8281,19.8057,19.8113,112300.0
2007-01-19 14:55:00,35.32,35.37,35.31,35.37,111100.0,19.8113,19.8393,19.8057,19.8393,111100.0
2007-01-19 15:00:00,35.37,35.48,35.37,35.48,267500.0,19.8393,19.901,19.8393,19.901,267500.0
2007-01-19 15:05:00,35.49,35.49,35.43,35.48,111700.0,19.9066,19.9066,19.873,19.901,111700.0
2007-01-19 15:10:00,35.49,35.49,35.43,35.44,39900.0,19.9066,19.9066,19.873,19.8786,39900.0
2007-01-19 15:15:00,35.43,35.44,35.39,35.43,37600.0,19.873,19.8786,19.8505,19.873,37600.0
2007-01-19 15:20:00,35.43,35.48,35.42,35.45,85700.0,19.873,19.901,19.8674,19.8842,85700.0
2007-01-19 15:25:00,35.45,35.45,35.41,35.43,32200.0,19.8842,19.8842,19.8617,19.873,32200.0
2007-01-19 15:30:00,35.43,35.43,35.4,35.4,23900.0,19.873,19.873,19.8561,19.8561,23900.0
2007-01-19 15:35:00,35.4,35.41,35.39,35.4,25200.0,19.8561,19.8617,19.8505,19.8561,25200.0
2007-01-19 15:40:00,35.39,35.44,35.39,35.42,97000.0,19.8505,19.8786,19.8505,19.8674,97000.0
2007-01-19 15:45:00,35.42,35.43,35.39,35.39,104100.0,19.8674,19.873,19.8505,19.8505,104100.0
2007-01-19 15:50:00,35.4,35.49,35.39,35.48,190100.0,19.8561,19.9066,19.8505,19.901,190100.0
2007-01-19 15:55:00,35.47,35.5,35.45,35.46,225400.0,19.8954,19.9122,19.8842,19.8898,225400.0
2007-01-22 09:30:00,35.45,35.47,35.42,35.42,78700.0,19.8842,19.8954,19.8674,19.8674,78700.0
2007-01-22 09:35:00,35.42,35.44,35.41,35.43,138600.0,19.8674,19.8786,19.8617,19.873,138600.0
2007-01-22 09:40:00,35.43,35.49,35.42,35.49,42900.0,19.873,19.9066,19.8674,19.9066,42900.0
2007-01-22 09:45:00,35.49,35.52,35.49,35.5,53700.0,19.9066,19.9234,19.9066,19.9122,53700.0
2007-01-22 09:50:00,35.51,35.51,35.43,35.44,95600.0,19.9178,19.9178,19.873,19.8786,95600.0
2007-01-22 09:55:00,35.44,35.45,35.43,35.45,278900.0,19.8786,19.8842,19.873,19.8842,278900.0
2007-01-22 10:00:00,35.44,35.45,35.4,35.43,95300.0,19.8786,19.8842,19.8561,19.873,95300.0
2007-01-22 10:05:00,35.43,35.43,35.37,35.38,70100.0,19.873,19.873,19.8393,19.8449,70100.0
2007-01-22 10:10:00,35.38,35.38,35.33,35.36,93300.0,19.8449,19.8449,19.8169,19.8337,93300.0
2007-01-22 10:15:00,35.36,35.39,35.34,35.38,55100.0,19.8337,19.8505,19.8225,19.8449,55100.0
2007-01-22 10:20:00,35.38,35.4,35.37,35.38,34500.0,19.8449,19.8561,19.8393,19.8449,34500.0
2007-01-22 10:25:00,35.37,35.37,35.35,35.35,75500.0,19.8393,19.8393,19.8281,19.8281,75500.0
2007-01-22 10:30:00,35.35,35.36,35.34,35.35,70800.0,19.8281,19.8337,19.8225,19.8281,70800.0
2007-01-22 10:35:00,35.35,35.36,35.34,35.35,35800.0,19.8281,19.8337,19.8225,19.8281,35800.0
2007-01-22 10:40:00,35.35,35.37,35.34,35.35,72800.0,19.8281,19.8393,19.8225,19.8281,72800.0
2007-01-22 10:45:00,35.34,35.37,35.32,35.33,103000.0,19.8225,19.8393,19.8113,19.8169,103000.0
2007-01-22 10:50:00,35.33,35.38,35.33,35.38,49900.0,19.8169,19.8449,19.8169,19.8449,49900.0
2007-01-22 10:55:00,35.37,35.41,35.37,35.41,129300.0,19.8393,19.8617,19.8393,19.8617,129300.0
2007-01-22 11:00:00,35.41,35.42,35.36,35.37,102500.0,19.8617,19.8674,19.8337,19.8393,102500.0
2007-01-22 11:05:00,35.38,35.39,35.34,35.38,70300.0,19.8449,19.8505,19.8225,19.8449,70300.0
2007-01-22 11:10:00,35.38,35.39,35.34,35.37,134700.0,19.8449,19.8505,19.8225,19.8393,134700.0
2007-01-22 11:15:00,35.37,35.41,35.35,35.41,79900.0,19.8393,19.8617,19.8281,19.8617,79900.0
2007-01-22 11:20:00,35.4,35.41,35.35,35.38,35400.0,19.8561,19.8617,19.8281,19.8449,35400.0
2007-01-22 11:25:00,35.38,35.4,35.37,35.38,37400.0,19.8449,19.8561,19.8393,19.8449,37400.0
2007-01-22 11:30:00,35.38,35.4,35.38,35.39,53100.0,19.8449,19.8561,19.8449,19.8505,53100.0
2007-01-22 11:35:00,35.39,35.42,35.39,35.42,60300.0,19.8505,19.8674,19.8505,19.8674,60300.0
2007-01-22 11:40:00,35.41,35.44,35.39,35.42,93500.0,19.8617,19.8786,19.8505,19.8674,93500.0
2007-01-22 11:45:00,35.42,35.44,35.41,35.43,26700.0,19.8674,19.8786,19.8617,19.873,26700.0
2007-01-22 11:50:00,35.42,35.43,35.4,35.41,22900.0,19.8674,19.873,19.8561,19.8617,22900.0
2007-01-22 11:55:00,35.42,35.42,35.39,35.41,44000.0,19.8674,19.8674,19.8505,19.8617,44000.0
2007-01-22 12:00:00,35.4,35.43,35.4,35.43,24000.0,19.8561,19.873,19.8561,19.873,24000.0
2007-01-22 12:05:00,35.42,35.46,35.42,35.45,97600.0,19.8674,19.8898,19.8674,19.8842,97600.0
2007-01-22 12:10:00,35.46,35.46,35.4,35.4,38300.0,19.8898,19.8898,19.8561,19.8561,38300.0
2007-01-22 12:15:00,35.41,35.45,35.41,35.45,48700.0,19.8617,19.8842,19.8617,19.8842,48700.0
2007-01-22 12:20:00,35.44,35.44,35.41,35.42,25600.0,19.8786,19.8786,19.8617,19.8674,25600.0
2007-01-22 12:25:00,35.41,35.41,35.4,35.41,14200.0,19.8617,19.8617,19.8561,19.8617,14200.0
2007-01-22 12:30:00,35.4,35.41,35.4,35.4,25300.0,19.8561,19.8617,19.8561,19.8561,25300.0
2007-01-22 12:35:00,35.4,35.41,35.39,35.4,21700.0,19.8561,19.8617,19.8505,19.8561,21700.0
2007-01-22 12:40:00,35.4,35.42,35.4,35.41,18200.0,19.8561,19.8674,19.8561,19.8617,18200.0
2007-01-22 12:45:00,35.41,35.43,35.41,35.43,51300.0,19.8617,19.873,19.8617,19.873,51300.0
2007-01-22 12:50:00,35.43,35.43,35.42,35.43,15400.0,19.873,19.873,19.8674,19.873,15400.0
2007-01-22 12:55:00,35.42,35.43,35.4,35.4,42200.0,19.8674,19.873,19.8561,19.8561,42200.0
2007-01-22 13:00:00,35.41,35.42,35.39,35.4,60600.0,19.8617,19.8674,19.8505,19.8561,60600.0
2007-01-22 13:05:00,35.4,35.4,35.35,35.37,64800.0,19.8561,19.8561,19.8281,19.8393,64800.0
2007-01-22 13:10:00,35.37,35.39,35.36,35.36,73800.0,19.8393,19.8505,19.8337,19.8337,73800.0
2007-01-22 13:15:00,35.36,35.38,35.35,35.38,23300.0,19.8337,19.8449,19.8281,19.8449,23300.0
2007-01-22 13:20:00,35.38,35.39,35.37,35.38,15700.0,19.8449,19.8505,19.8393,19.8449,15700.0
2007-01-22 13:25:00,35.38,35.42,35.36,35.42,50700.0,19.8449,19.8674,19.8337,19.8674,50700.0
2007-01-22 13:30:00,35.42,35.42,35.39,35.41,37800.0,19.8674,19.8674,19.8505,19.8617,37800.0
2007-01-22 13:35:00,35.4,35.41,35.39,35.4,56600.0,19.8561,19.8617,19.8505,19.8561,56600.0
2007-01-22 13:40:00,35.4,35.4,35.39,35.4,24400.0,19.8561,19.8561,19.8505,19.8561,24400.0
2007-01-22 13:45:00,35.4,35.4,35.38,35.4,56400.0,19.8561,19.8561,19.8449,19.8561,56400.0
2007-01-22 13:50:00,35.39,35.4,35.39,35.4,12100.0,19.8505,19.8561,19.8505,19.8561,12100.0
2007-01-22 13:55:00,35.39,35.41,35.38,35.38,66200.0,19.8505,19.8617,19.8449,19.8449,66200.0
2007-01-22 14:00:00,35.38,35.44,35.38,35.43,47500.0,19.8449,19.8786,19.8449,19.873,47500.0
2007-01-22 14:05:00,35.44,35.44,35.43,35.44,20700.0,19.8786,19.8786,19.873,19.8786,20700.0
2007-01-22 14:10:00,35.43,35.44,35.43,35.44,12400.0,19.873,19.8786,19.873,19.8786,12400.0
2007-01-22 14:15:00,35.43,35.44,35.42,35.42,14100.0,19.873,19.8786,19.8674,19.8674,14100.0
2007-01-22 14:20:00,35.42,35.44,35.41,35.43,32400.0,19.8674,19.8786,19.8617,19.873,32400.0
2007-01-22 14:25:00,35.44,35.44,35.43,35.44,37600.0,19.8786,19.8786,19.873,19.8786,37600.0
2007-01-22 14:30:00,35.44,35.45,35.43,35.43,46200.0,19.8786,19.8842,19.873,19.873,46200.0
2007-01-22 14:35:00,35.43,35.43,35.4,35.4,34600.0,19.873,19.873,19.8561,19.8561,34600.0
2007-01-22 14:40:00,35.41,35.41,35.39,35.4,23100.0,19.8617,19.8617,19.8505,19.8561,23100.0
2007-01-22 14:45:00,35.4,35.41,35.38,35.38,38800.0,19.8561,19.8617,19.8449,19.8449,38800.0
2007-01-22 14:50:00,35.38,35.39,35.37,35.37,30300.0,19.8449,19.8505,19.8393,19.8393,30300.0
2007-01-22 14:55:00,35.38,35.39,35.37,35.38,36000.0,19.8449,19.8505,19.8393,19.8449,36000.0
2007-01-22 15:00:00,35.39,35.39,35.33,35.34,60400.0,19.8505,19.8505,19.8169,19.8225,60400.0
2007-01-22 15:05:00,35.33,35.36,35.33,35.34,39500.0,19.8169,19.8337,19.8169,19.8225,39500.0
2007-01-22 15:10:00,35.35,35.37,35.33,35.34,49400.0,19.8281,19.8393,19.8169,19.8225,49400.0
2007-01-22 15:15:00,35.34,35.34,35.32,35.32,33800.0,19.8225,19.8225,19.8113,19.8113,33800.0
2007-01-22 15:20:00,35.32,35.32,35.29,35.3,104100.0,19.8113,19.8113,19.7944,19.8,104100.0
2007-01-22 15:25:00,35.3,35.3,35.27,35.29,93900.0,19.8,19.8,19.7832,19.7944,93900.0
2007-01-22 15:30:00,35.28,35.32,35.26,35.31,87200.0,19.7888,19.8113,19.7776,19.8057,87200.0
2007-01-22 15:35:00,35.31,35.4,35.31,35.37,129400.0,19.8057,19.8561,19.8057,19.8393,129400.0
2007-01-22 15:40:00,35.38,35.38,35.36,35.36,64500.0,19.8449,19.8449,19.8337,19.8337,64500.0
2007-01-22 15:45:00,35.36,35.36,35.33,35.34,71900.0,19.8337,19.8337,19.8169,19.8225,71900.0
2007-01-22 15:50:00,35.35,35.36,35.32,35.33,191700.0,19.8281,19.8337,19.8113,19.8169,191700.0
2007-01-22 15:55:00,35.32,35.34,35.3,35.3,202000.0,19.8113,19.8225,19.8,19.8,202000.0
2007-01-23 09:30:00,35.25,35.3,35.25,35.27,116000.0,19.772,19.8,19.772,19.7832,116000.0
2007-01-23 09:35:00,35.27,35.3,35.25,35.25,54000.0,19.7832,19.8,19.772,19.772,54000.0
2007-01-23 09:40:00,35.27,35.29,35.25,35.28,68400.0,19.7832,19.7944,19.772,19.7888,68400.0
2007-01-23 09:45:00,35.27,35.29,35.26,35.28,92500.0,19.7832,19.7944,19.7776,19.7888,92500.0
2007-01-23 09:50:00,35.28,35.32,35.27,35.32,114600.0,19.7888,19.8113,19.7832,19.8113,114600.0
2007-01-23 09:55:00,35.32,35.32,35.31,35.32,19300.0,19.8113,19.8113,19.8057,19.8113,19300.0
2007-01-23 10:00:00,35.31,35.32,35.31,35.31,93900.0,19.8057,19.8113,19.8057,19.8057,93900.0
2007-01-23 10:05:00,35.31,35.32,35.3,35.32,295200.0,19.8057,19.8113,19.8,19.8113,295200.0
2007-01-23 10:10:00,35.31,35.32,35.3,35.3,100100.0,19.8057,19.8113,19.8,19.8,100100.0
2007-01-23 10:15:00,35.3,35.31,35.28,35.29,83500.0,19.8,19.8057,19.7888,19.7944,83500.0
2007-01-23 10:20:00,35.29,35.3,35.27,35.28,71300.0,19.7944,19.8,19.7832,19.7888,71300.0
2007-01-23 10:25:00,35.29,35.3,35.26,35.29,79700.0,19.7944,19.8,19.7776,19.7944,79700.0
2007-01-23 10:30:00,35.29,35.3,35.29,35.3,22500.0,19.7944,19.8,19.7944,19.8,22500.0
2007-01-23 10:35:00,35.29,35.3,35.29,35.3,32400.0,19.7944,19.8,19.7944,19.8,32400.0
2007-01-23 10:40:00,35.3,35.3,35.29,35.29,21300.0,19.8,19.8,19.7944,19.7944,21300.0
2007-01-23 10:45:00,35.29,35.3,35.28,35.28,25300.0,19.7944,19.8,19.7888,19.7888,25300.0
2007-01-23 10:50:00,35.28,35.3,35.28,35.3,66200.0,19.7888,19.8,19.7888,19.8,66200.0
2007-01-23 10:55:00,35.3,35.31,35.27,35.29,297000.0,19.8,19.8057,19.7832,19.7944,297000.0
2007-01-23 11:00:00,35.29,35.3,35.29,35.29,52100.0,19.7944,19.8,19.7944,19.7944,52100.0
2007-01-23 11:05:00,35.29,35.3,35.29,35.3,127100.0,19.7944,19.8,19.7944,19.8,127100.0
2007-01-23 11:10:00,35.3,35.3,35.29,35.3,39500.0,19.8,19.8,19.7944,19.8,39500.0
2007-01-23 11:15:00,35.3,35.34,35.29,35.33,69200.0,19.8,19.8225,19.7944,19.8169,69200.0
2007-01-23 11:20:00,35.34,35.34,35.32,35.33,34200.0,19.8225,19.8225,19.8113,19.8169,34200.0
2007-01-23 11:25:00,35.33,35.36,35.33,35.35,35700.0,19.8169,19.8337,19.8169,19.8281,35700.0
2007-01-23 11:30:00,35.35,35.35,35.33,35.33,21800.0,19.8281,19.8281,19.8169,19.8169,21800.0
2007-01-23 11:35:00,35.33,35.34,35.29,35.3,67800.0,19.8169,19.8225,19.7944,19.8,67800.0
2007-01-23 11:40:00,35.3,35.3,35.27,35.29,43900.0,19.8,19.8,19.7832,19.7944,43900.0
2007-01-23 11:45:00,35.29,35.3,35.27,35.28,37900.0,19.7944,19.8,19.7832,19.7888,37900.0
2007-01-23 11:50:00,35.27,35.28,35.25,35.26,48400.0,19.7832,19.7888,19.772,19.7776,48400.0
2007-01-23 11:55:00,35.25,35.26,35.24,35.25,46600.0,19.772,19.7776,19.7664,19.772,46600.0
2007-01-23 12:00:00,35.25,35.25,35.24,35.24,84400.0,19.772,19.772,19.7664,19.7664,84400.0
2007-01-23 12:05:00,35.25,35.26,35.24,35.25,136900.0,19.772,19.7776,19.7664,19.772,136900.0
2007-01-23 12:10:00,35.25,35.25,35.24,35.25,5500.0,19.772,19.772,19.7664,19.772,5500.0
2007-01-23 12:15:00,35.24,35.25,35.24,35.24,18000.0,19.7664,19.772,19.7664,19.7664,18000.0
2007-01-23 12:20:00,35.24,35.25,35.24,35.25,19500.0,19.7664,19.772,19.7664,19.772,19500.0
2007-01-23 12:25:00,35.24,35.25,35.24,35.24,45300.0,19.7664,19.772,19.7664,19.7664,45300.0
2007-01-23 12:30:00,35.24,35.25,35.22,35.22,80600.0,19.7664,19.772,19.7552,19.7552,80600.0
2007-01-23 12:35:00,35.22,35.23,35.21,35.21,39700.0,19.7552,19.7608,19.7496,19.7496,39700.0
2007-01-23 12:40:00,35.21,35.22,35.2,35.2,149900.0,19.7496,19.7552,19.744,19.744,149900.0
2007-01-23 12:45:00,35.19,35.26,35.19,35.24,157900.0,19.7383,19.7776,19.7383,19.7664,157900.0
2007-01-23 12:50:00,35.24,35.28,35.24,35.28,84200.0,19.7664,19.7888,19.7664,19.7888,84200.0
2007-01-23 12:55:00,35.28,35.29,35.25,35.26,46800.0,19.7888,19.7944,19.772,19.7776,46800.0
2007-01-23 13:00:00,35.26,35.3,35.26,35.3,52700.0,19.7776,19.8,19.7776,19.8,52700.0
2007-01-23 13:05:00,35.3,35.36,35.3,35.35,58300.0,19.8,19.8337,19.8,19.8281,58300.0
2007-01-23 13:10:00,35.34,35.38,35.34,35.37,60200.0,19.8225,19.8449,19.8225,19.8393,60200.0
2007-01-23 13:15:00,35.37,35.37,35.35,35.36,13600.0,19.8393,19.8393,19.8281,19.8337,13600.0
2007-01-23 13:20:00,35.35,35.37,35.35,35.37,12600.0,19.8281,19.8393,19.8281,19.8393,12600.0
2007-01-23 13:25:00,35.37,35.39,35.36,35.39,24300.0,19.8393,19.8505,19.8337,19.8505,24300.0
2007-01-23 13:30:00,35.38,35.39,35.37,35.37,22700.0,19.8449,19.8505,19.8393,19.8393,22700.0
2007-01-23 13:35:00,35.37,35.38,35.35,35.37,49700.0,19.8393,19.8449,19.8281,19.8393,49700.0
2007-01-23 13:40:00,35.36,35.37,35.36,35.36,18000.0,19.8337,19.8393,19.8337,19.8337,18000.0
2007-01-23 13:45:00,35.36,35.37,35.35,35.35,63400.0,19.8337,19.8393,19.8281,19.8281,63400.0
2007-01-23 13:50:00,35.35,35.35,35.34,35.35,19700.0,19.8281,19.8281,19.8225,19.8281,19700.0
2007-01-23 13:55:00,35.34,35.35,35.34,35.35,14200.0,19.8225,19.8281,19.8225,19.8281,14200.0
2007-01-23 14:00:00,35.34,35.37,35.34,35.37,53100.0,19.8225,19.8393,19.8225,19.8393,53100.0
2007-01-23 14:05:00,35.35,35.37,35.32,35.33,48800.0,19.8281,19.8393,19.8113,19.8169,48800.0
2007-01-23 14:10:00,35.32,35.34,35.32,35.33,42200.0,19.8113,19.8225,19.8113,19.8169,42200.0
2007-01-23 14:15:00,35.32,35.32,35.3,35.3,19400.0,19.8113,19.8113,19.8,19.8,19400.0
2007-01-23 14:20:00,35.31,35.31,35.3,35.31,15400.0,19.8057,19.8057,19.8,19.8057,15400.0
2007-01-23 14:25:00,35.31,35.31,35.3,35.31,19500.0,19.8057,19.8057,19.8,19.8057,19500.0
2007-01-23 14:30:00,35.3,35.32,35.29,35.3,57500.0,19.8,19.8113,19.7944,19.8,57500.0
2007-01-23 14:35:00,35.3,35.32,35.29,35.32,43100.0,19.8,19.8113,19.7944,19.8113,43100.0
2007-01-23 14:40:00,35.32,35.33,35.26,35.26,41000.0,19.8113,19.8169,19.7776,19.7776,41000.0
2007-01-23 14:45:00,35.26,35.35,35.26,35.35,110600.0,19.7776,19.8281,19.7776,19.8281,110600.0
2007-01-23 14:50:00,35.35,35.36,35.32,35.33,59100.0,19.8281,19.8337,19.8113,19.8169,59100.0
2007-01-23 14:55:00,35.31,35.36,35.31,35.35,530100.0,19.8057,19.8337,19.8057,19.8281,530100.0
2007-01-23 15:00:00,35.35,35.38,35.34,35.36,47100.0,19.8281,19.8449,19.8225,19.8337,47100.0
2007-01-23 15:05:00,35.35,35.36,35.32,35.33,48600.0,19.8281,19.8337,19.8113,19.8169,48600.0
2007-01-23 15:10:00,35.32,35.34,35.32,35.33,23000.0,19.8113,19.8225,19.8113,19.8169,23000.0
2007-01-23 15:15:00,35.33,35.34,35.33,35.33,20900.0,19.8169,19.8225,19.8169,19.8169,20900.0
2007-01-23 15:20:00,35.33,35.36,35.33,35.35,72000.0,19.8169,19.8337,19.8169,19.8281,72000.0
2007-01-23 15:25:00,35.35,35.36,35.34,35.35,165700.0,19.8281,19.8337,19.8225,19.8281,165700.0
2007-01-23 15:30:00,35.35,35.39,35.35,35.38,100100.0,19.8281,19.8505,19.8281,19.8449,100100.0
2007-01-23 15:35:00,35.37,35.38,35.36,35.36,25000.0,19.8393,19.8449,19.8337,19.8337,25000.0
2007-01-23 15:40:00,35.36,35.37,35.36,35.36,303400.0,19.8337,19.8393,19.8337,19.8337,303400.0
2007-01-23 15:45:00,35.37,35.4,35.36,35.39,155200.0,19.8393,19.8561,19.8337,19.8505,155200.0
2007-01-23 15:50:00,35.39,35.4,35.38,35.4,97500.0,19.8505,19.8561,19.8449,19.8561,97500.0
2007-01-23 15:55:00,35.4,35.4,35.39,35.4,153200.0,19.8561,19.8561,19.8505,19.8561,153200.0
2007-01-24 09:30:00,35.5,35.52,35.42,35.5,161300.0,19.9122,19.9234,19.8674,19.9122,161300.0
2007-01-24 09:35:00,35.49,35.55,35.47,35.49,252100.0,19.9066,19.9403,19.8954,19.9066,252100.0
2007-01-24 09:40:00,35.48,35.53,35.46,35.51,183600.0,19.901,19.9291,19.8898,19.9178,183600.0
2007-01-24 09:45:00,35.5,35.54,35.5,35.53,404400.0,19.9122,19.9347,19.9122,19.9291,404400.0
2007-01-24 09:50:00,35.52,35.59,35.51,35.59,83100.0,19.9234,19.9627,19.9178,19.9627,83100.0
2007-01-24 09:55:00,35.59,35.6,35.56,35.59,59800.0,19.9627,19.9683,19.9459,19.9627,59800.0
2007-01-24 10:00:00,35.58,35.61,35.58,35.6,130300.0,19.9571,19.9739,19.9571,19.9683,130300.0
2007-01-24 10:05:00,35.61,35.63,35.6,35.63,331000.0,19.9739,19.9851,19.9683,19.9851,331000.0
2007-01-24 10:10:00,35.62,35.68,35.62,35.65,119800.0,19.9795,20.0132,19.9795,19.9964,119800.0
2007-01-24 10:15:00,35.65,35.65,35.63,35.63,36700.0,19.9964,19.9964,19.9851,19.9851,36700.0
2007-01-24 10:20:00,35.63,35.64,35.59,35.6,31700.0,19.9851,19.9908,19.9627,19.9683,31700.0
2007-01-24 10:25:00,35.59,35.6,35.56,35.57,26500.0,19.9627,19.9683,19.9459,19.9515,26500.0
2007-01-24 10:30:00,35.56,35.61,35.56,35.6,45000.0,19.9459,19.9739,19.9459,19.9683,45000.0
2007-01-24 10:35:00,35.59,35.6,35.55,35.56,96300.0,19.9627,19.9683,19.9403,19.9459,96300.0
2007-01-24 10:40:00,35.57,35.57,35.53,35.54,32600.0,19.9515,19.9515,19.9291,19.9347,32600.0
2007-01-24 10:45:00,35.54,35.55,35.53,35.55,27900.0,19.9347,19.9403,19.9291,19.9403,27900.0
2007-01-24 10:50:00,35.54,35.55,35.53,35.54,21200.0,19.9347,19.9403,19.9291,19.9347,21200.0
2007-01-24 10:55:00,35.53,35.56,35.53,35.56,128600.0,19.9291,19.9459,19.9291,19.9459,128600.0
2007-01-24 11:00:00,35.56,35.57,35.55,35.57,48400.0,19.9459,19.9515,19.9403,19.9515,48400.0
2007-01-24 11:05:00,35.56,35.59,35.56,35.57,19200.0,19.9459,19.9627,19.9459,19.9515,19200.0
2007-01-24 11:10:00,35.57,35.57,35.55,35.55,20500.0,19.9515,19.9515,19.9403,19.9403,20500.0
2007-01-24 11:15:00,35.55,35.56,35.54,35.54,82300.0,19.9403,19.9459,19.9347,19.9347,82300.0
2007-01-24 11:20:00,35.54,35.57,35.54,35.57,33600.0,19.9347,19.9515,19.9347,19.9515,33600.0
2007-01-24 11:25:00,35.57,35.57,35.54,35.56,127800.0,19.9515,19.9515,19.9347,19.9459,127800.0
2007-01-24 11:30:00,35.55,35.56,35.53,35.55,48100.0,19.9403,19.9459,19.9291,19.9403,48100.0
2007-01-24 11:35:00,35.55,35.57,35.54,35.54,133200.0,19.9403,19.9515,19.9347,19.9347,133200.0
2007-01-24 11:40:00,35.54,35.56,35.54,35.55,16600.0,19.9347,19.9459,19.9347,19.9403,16600.0
2007-01-24 11:45:00,35.55,35.56,35.54,35.54,82500.0,19.9403,19.9459,19.9347,19.9347,82500.0
2007-01-24 11:50:00,35.54,35.56,35.54,35.54,48500.0,19.9347,19.9459,19.9347,19.9347,48500.0
2007-01-24 11:55:00,35.55,35.55,35.52,35.53,20000.0,19.9403,19.9403,19.9234,19.9291,20000.0
2007-01-24 12:00:00,35.52,35.53,35.52,35.52,23800.0,19.9234,19.9291,19.9234,19.9234,23800.0
2007-01-24 12:05:00,35.52,35.54,35.5,35.53,47900.0,19.9234,19.9347,19.9122,19.9291,47900.0
2007-01-24 12:10:00,35.53,35.53,35.5,35.51,18300.0,19.9291,19.9291,19.9122,19.9178,18300.0
2007-01-24 12:15:00,35.5,35.51,35.48,35.51,441000.0,19.9122,19.9178,19.901,19.9178,441000.0
2007-01-24 12:20:00,35.5,35.51,35.5,35.5,50600.0,19.9122,19.9178,19.9122,19.9122,50600.0
2007-01-24 12:25:00,35.5,35.51,35.49,35.5,41000.0,19.9122,19.9178,19.9066,19.9122,41000.0
2007-01-24 12:30:00,35.5,35.51,35.49,35.49,98900.0,19.9122,19.9178,19.9066,19.9066,98900.0
2007-01-24 12:35:00,35.49,35.5,35.48,35.48,25400.0,19.9066,19.9122,19.901,19.901,25400.0
2007-01-24 12:40:00,35.48,35.49,35.46,35.49,66600.0,19.901,19.9066,19.8898,19.9066,66600.0
2007-01-24 12:45:00,35.48,35.49,35.45,35.46,55400.0,19.901,19.9066,19.8842,19.8898,55400.0
2007-01-24 12:50:00,35.46,35.47,35.45,35.46,20900.0,19.8898,19.8954,19.8842,19.8898,20900.0
2007-01-24 12:55:00,35.46,35.47,35.43,35.45,68700.0,19.8898,19.8954,19.873,19.8842,68700.0
2007-01-24 13:00:00,35.45,35.49,35.44,35.46,115500.0,19.8842,19.9066,19.8786,19.8898,115500.0
2007-01-24 13:05:00,35.46,35.46,35.43,35.45,34600.0,19.8898,19.8898,19.873,19.8842,34600.0
2007-01-24 13:10:00,35.44,35.45,35.44,35.45,10400.0,19.8786,19.8842,19.8786,19.8842,10400.0
2007-01-24 13:15:00,35.44,35.45,35.44,35.45,17800.0,19.8786,19.8842,19.8786,19.8842,17800.0
2007-01-24 13:20:00,35.45,35.45,35.41,35.42,23200.0,19.8842,19.8842,19.8617,19.8674,23200.0
2007-01-24 13:25:00,35.41,35.42,35.4,35.41,32000.0,19.8617,19.8674,19.8561,19.8617,32000.0
2007-01-24 13:30:00,35.4,35.42,35.38,35.4,122800.0,19.8561,19.8674,19.8449,19.8561,122800.0
2007-01-24 13:35:00,35.4,35.41,35.39,35.4,26400.0,19.8561,19.8617,19.8505,19.8561,26400.0
2007-01-24 13:40:00,35.4,35.42,35.4,35.42,25500.0,19.8561,19.8674,19.8561,19.8674,25500.0
2007-01-24 13:45:00,35.42,35.43,35.41,35.42,16900.0,19.8674,19.873,19.8617,19.8674,16900.0
2007-01-24 13:50:00,35.42,35.43,35.42,35.43,12100.0,19.8674,19.873,19.8674,19.873,12100.0
2007-01-24 13:55:00,35.42,35.48,35.41,35.47,139900.0,19.8674,19.901,19.8617,19.8954,139900.0
2007-01-24 14:00:00,35.48,35.48,35.45,35.46,61700.0,19.901,19.901,19.8842,19.8898,61700.0
2007-01-24 14:05:00,35.45,35.47,35.43,35.44,19800.0,19.8842,19.8954,19.873,19.8786,19800.0
2007-01-24 14:10:00,35.44,35.44,35.42,35.43,13100.0,19.8786,19.8786,19.8674,19.873,13100.0
2007-01-24 14:15:00,35.42,35.43,35.41,35.42,23000.0,19.8674,19.873,19.8617,19.8674,23000.0
2007-01-24 14:20:00,35.41,35.45,35.41,35.45,30000.0,19.8617,19.8842,19.8617,19.8842,30000.0
2007-01-24 14:25:00,35.44,35.45,35.43,35.45,22200.0,19.8786,19.8842,19.873,19.8842,22200.0
2007-01-24 14:30:00,35.45,35.47,35.44,35.47,43400.0,19.8842,19.8954,19.8786,19.8954,43400.0
2007-01-24 14:35:00,35.47,35.49,35.46,35.48,41300.0,19.8954,19.9066,19.8898,19.901,41300.0
2007-01-24 14:40:00,35.48,35.52,35.48,35.49,188700.0,19.901,19.9234,19.901,19.9066,188700.0
2007-01-24 14:45:00,35.5,35.5,35.47,35.48,29300.0,19.9122,19.9122,19.8954,19.901,29300.0
2007-01-24 14:50:00,35.48,35.48,35.47,35.48,12700.0,19.901,19.901,19.8954,19.901,12700.0
2007-01-24 14:55:00,35.47,35.48,35.47,35.48,32100.0,19.8954,19.901,19.8954,19.901,32100.0
2007-01-24 15:00:00,35.47,35.49,35.47,35.49,50100.0,19.8954,19.9066,19.8954,19.9066,50100.0
2007-01-24 15:05:00,35.49,35.54,35.49,35.52,59200.0,19.9066,19.9347,19.9066,19.9234,59200.0
2007-01-24 15:10:00,35.52,35.54,35.49,35.51,55100.0,19.9234,19.9347,19.9066,19.9178,55100.0
2007-01-24 15:15:00,35.5,35.53,35.49,35.53,72000.0,19.9122,19.9291,19.9066,19.9291,72000.0
2007-01-24 15:20:00,35.53,35.53,35.45,35.45,54100.0,19.9291,19.9291,19.8842,19.8842,54100.0
2007-01-24 15:25:00,35.45,35.46,35.45,35.46,27500.0,19.8842,19.8898,19.8842,19.8898,27500.0
2007-01-24 15:30:00,35.46,35.47,35.45,35.47,55100.0,19.8898,19.8954,19.8842,19.8954,55100.0
2007-01-24 15:35:00,35.46,35.49,35.46,35.49,100800.0,19.8898,19.9066,19.8898,19.9066,100800.0
2007-01-24 15:40:00,35.49,35.53,35.48,35.5,147800.0,19.9066,19.9291,19.901,19.9122,147800.0
2007-01-24 15:45:00,35.5,35.51,35.49,35.51,278500.0,19.9122,19.9178,19.9066,19.9178,278500.0
2007-01-24 15:50:00,35.51,35.52,35.5,35.51,109500.0,19.9178,19.9234,19.9122,19.9178,109500.0
2007-01-24 15:55:00,35.51,35.53,35.5,35.52,217000.0,19.9178,19.9291,19.9122,19.9234,217000.0
2007-01-25 09:30:00,35.52,35.58,35.5,35.53,78300.0,19.9234,19.9571,19.9122,19.9291,78300.0
2007-01-25 09:35:00,35.53,35.54,35.49,35.51,35400.0,19.9291,19.9347,19.9066,19.9178,35400.0
2007-01-25 09:40:00,35.51,35.54,35.5,35.51,37700.0,19.9178,19.9347,19.9122,19.9178,37700.0
2007-01-25 09:45:00,35.5,35.52,35.47,35.49,46800.0,19.9122,19.9234,19.8954,19.9066,46800.0
2007-01-25 09:50:00,35.48,35.52,35.48,35.52,60100.0,19.901,19.9234,19.901,19.9234,60100.0
2007-01-25 09:55:00,35.51,35.52,35.51,35.51,32000.0,19.9178,19.9234,19.9178,19.9178,32000.0
2007-01-25 10:00:00,35.51,35.53,35.49,35.52,162800.0,19.9178,19.9291,19.9066,19.9234,162800.0
2007-01-25 10:05:00,35.51,35.53,35.47,35.49,75100.0,19.9178,19.9291,19.8954,19.9066,75100.0
2007-01-25 10:10:00,35.49,35.52,35.49,35.5,107300.0,19.9066,19.9234,19.9066,19.9122,107300.0
2007-01-25 10:15:00,35.51,35.53,35.49,35.5,235000.0,19.9178,19.9291,19.9066,19.9122,235000.0
2007-01-25 10:20:00,35.5,35.5,35.49,35.5,34700.0,19.9122,19.9122,19.9066,19.9122,34700.0
2007-01-25 10:25:00,35.5,35.5,35.49,35.5,59500.0,19.9122,19.9122,19.9066,19.9122,59500.0
2007-01-25 10:30:00,35.5,35.5,35.49,35.49,65700.0,19.9122,19.9122,19.9066,19.9066,65700.0
2007-01-25 10:35:00,35.49,35.5,35.49,35.49,28200.0,19.9066,19.9122,19.9066,19.9066,28200.0
2007-01-25 10:40:00,35.5,35.5,35.48,35.49,71900.0,19.9122,19.9122,19.901,19.9066,71900.0
2007-01-25 10:45:00,35.48,35.49,35.47,35.48,35200.0,19.901,19.9066,19.8954,19.901,35200.0
2007-01-25 10:50:00,35.47,35.48,35.47,35.48,34100.0,19.8954,19.901,19.8954,19.901,34100.0
2007-01-25 10:55:00,35.48,35.48,35.47,35.47,24900.0,19.901,19.901,19.8954,19.8954,24900.0
2007-01-25 11:00:00,35.47,35.48,35.45,35.46,46000.0,19.8954,19.901,19.8842,19.8898,46000.0
2007-01-25 11:05:00,35.45,35.46,35.45,35.46,13100.0,19.8842,19.8898,19.8842,19.8898,13100.0
2007-01-25 11:10:00,35.45,35.46,35.44,35.44,32800.0,19.8842,19.8898,19.8786,19.8786,32800.0
2007-01-25 11:15:00,35.44,35.45,35.44,35.45,20500.0,19.8786,19.8842,19.8786,19.8842,20500.0
2007-01-25 11:20:00,35.44,35.45,35.42,35.42,14100.0,19.8786,19.8842,19.8674,19.8674,14100.0
2007-01-25 11:25:00,35.43,35.43,35.38,35.39,49000.0,19.873,19.873,19.8449,19.8505,49000.0
2007-01-25 11:30:00,35.39,35.4,35.38,35.38,46500.0,19.8505,19.8561,19.8449,19.8449,46500.0
2007-01-25 11:35:00,35.39,35.39,35.36,35.37,37500.0,19.8505,19.8505,19.8337,19.8393,37500.0
2007-01-25 11:40:00,35.36,35.37,35.35,35.36,56700.0,19.8337,19.8393,19.8281,19.8337,56700.0
2007-01-25 11:45:00,35.35,35.37,35.35,35.36,52600.0,19.8281,19.8393,19.8281,19.8337,52600.0
2007-01-25 11:50:00,35.36,35.36,35.34,35.34,55400.0,19.8337,19.8337,19.8225,19.8225,55400.0
2007-01-25 11:55:00,35.34,35.35,35.32,35.33,27100.0,19.8225,19.8281,19.8113,19.8169,27100.0
2007-01-25 12:00:00,35.33,35.33,35.3,35.3,18700.0,19.8169,19.8169,19.8,19.8,18700.0
2007-01-25 12:05:00,35.3,35.31,35.28,35.28,79500.0,19.8,19.8057,19.7888,19.7888,79500.0
2007-01-25 12:10:00,35.28,35.29,35.28,35.29,48100.0,19.7888,19.7944,19.7888,19.7944,48100.0
2007-01-25 12:15:00,35.29,35.31,35.28,35.31,63400.0,19.7944,19.8057,19.7888,19.8057,63400.0
2007-01-25 12:20:00,35.31,35.31,35.3,35.31,20600.0,19.8057,19.8057,19.8,19.8057,20600.0
2007-01-25 12:25:00,35.3,35.31,35.29,35.3,375000.0,19.8,19.8057,19.7944,19.8,375000.0
2007-01-25 12:30:00,35.31,35.31,35.3,35.31,13900.0,19.8057,19.8057,19.8,19.8057,13900.0
2007-01-25 12:35:00,35.31,35.31,35.3,35.31,52300.0,19.8057,19.8057,19.8,19.8057,52300.0
2007-01-25 12:40:00,35.31,35.32,35.3,35.32,19000.0,19.8057,19.8113,19.8,19.8113,19000.0
2007-01-25 12:45:00,35.32,35.32,35.3,35.32,41200.0,19.8113,19.8113,19.8,19.8113,41200.0
2007-01-25 12:50:00,35.31,35.32,35.3,35.31,30300.0,19.8057,19.8113,19.8,19.8057,30300.0
2007-01-25 12:55:00,35.31,35.31,35.3,35.31,42100.0,19.8057,19.8057,19.8,19.8057,42100.0
2007-01-25 13:00:00,35.31,35.32,35.3,35.32,100000.0,19.8057,19.8113,19.8,19.8113,100000.0
2007-01-25 13:05:00,35.32,35.34,35.31,35.34,36600.0,19.8113,19.8225,19.8057,19.8225,36600.0
2007-01-25 13:10:00,35.34,35.37,35.33,35.37,52100.0,19.8225,19.8393,19.8169,19.8393,52100.0
2007-01-25 13:15:00,35.37,35.41,35.37,35.39,69000.0,19.8393,19.8617,19.8393,19.8505,69000.0
2007-01-25 13:20:00,35.39,35.41,35.39,35.41,57100.0,19.8505,19.8617,19.8505,19.8617,57100.0
2007-01-25 13:25:00,35.41,35.42,35.4,35.4,77000.0,19.8617,19.8674,19.8561,19.8561,77000.0
2007-01-25 13:30:00,35.41,35.41,35.4,35.41,76100.0,19.8617,19.8617,19.8561,19.8617,76100.0
2007-01-25 13:35:00,35.41,35.41,35.37,35.37,62000.0,19.8617,19.8617,19.8393,19.8393,62000.0
2007-01-25 13:40:00,35.37,35.37,35.34,35.35,41700.0,19.8393,19.8393,19.8225,19.8281,41700.0
2007-01-25 13:45:00,35.35,35.36,35.35,35.36,35100.0,19.8281,19.8337,19.8281,19.8337,35100.0
2007-01-25 13:50:00,35.36,35.36,35.34,35.34,24200.0,19.8337,19.8337,19.8225,19.8225,24200.0
2007-01-25 13:55:00,35.34,35.35,35.32,35.33,67800.0,19.8225,19.8281,19.8113,19.8169,67800.0
2007-01-25 14:00:00,35.33,35.34,35.3,35.33,156300.0,19.8169,19.8225,19.8,19.8169,156300.0
2007-01-25 14:05:00,35.33,35.35,35.31,35.32,181400.0,19.8169,19.8281,19.8057,19.8113,181400.0
2007-01-25 14:10:00,35.32,35.35,35.32,35.35,44400.0,19.8113,19.8281,19.8113,19.8281,44400.0
2007-01-25 14:15:00,35.34,35.35,35.32,35.35,46100.0,19.8225,19.8281,19.8113,19.8281,46100.0
2007-01-25 14:20:00,35.34,35.35,35.3,35.3,60100.0,19.8225,19.8281,19.8,19.8,60100.0
2007-01-25 14:25:00,35.3,35.31,35.28,35.31,137300.0,19.8,19.8057,19.7888,19.8057,137300.0
2007-01-25 14:30:00,35.31,35.33,35.3,35.3,127700.0,19.8057,19.8169,19.8,19.8,127700.0
2007-01-25 14:35:00,35.3,35.31,35.3,35.3,76300.0,19.8,19.8057,19.8,19.8,76300.0
2007-01-25 14:40:00,35.3,35.33,35.3,35.31,54600.0,19.8,19.8169,19.8,19.8057,54600.0
2007-01-25 14:45:00,35.31,35.32,35.28,35.29,86000.0,19.8057,19.8113,19.7888,19.7944,86000.0
2007-01-25 14:50:00,35.28,35.31,35.28,35.3,144600.0,19.7888,19.8057,19.7888,19.8,144600.0
2007-01-25 14:55:00,35.3,35.3,35.28,35.3,55700.0,19.8,19.8,19.7888,19.8,55700.0
2007-01-25 15:00:00,35.3,35.3,35.29,35.29,55600.0,19.8,19.8,19.7944,19.7944,55600.0
2007-01-25 15:05:00,35.29,35.31,35.28,35.3,169000.0,19.7944,19.8057,19.7888,19.8,169000.0
2007-01-25 15:10:00,35.3,35.3,35.29,35.3,45500.0,19.8,19.8,19.7944,19.8,45500.0
2007-01-25 15:15:00,35.29,35.3,35.29,35.29,91200.0,19.7944,19.8,19.7944,19.7944,91200.0
2007-01-25 15:20:00,35.29,35.3,35.29,35.29,96400.0,19.7944,19.8,19.7944,19.7944,96400.0
2007-01-25 15:25:00,35.29,35.31,35.29,35.29,97300.0,19.7944,19.8057,19.7944,19.7944,97300.0
2007-01-25 15:30:00,35.3,35.3,35.28,35.29,119900.0,19.8,19.8,19.7888,19.7944,119900.0
2007-01-25 15:35:00,35.28,35.29,35.28,35.28,37800.0,19.7888,19.7944,19.7888,19.7888,37800.0
2007-01-25 15:40:00,35.28,35.29,35.25,35.27,203500.0,19.7888,19.7944,19.772,19.7832,203500.0
2007-01-25 15:45:00,35.26,35.27,35.25,35.26,143300.0,19.7776,19.7832,19.772,19.7776,143300.0
2007-01-25 15:50:00,35.27,35.27,35.25,35.26,328600.0,19.7832,19.7832,19.772,19.7776,328600.0
2007-01-25 15:55:00,35.25,35.28,35.25,35.27,276600.0,19.772,19.7888,19.772,19.7832,276600.0
2007-01-26 09:30:00,35.34,35.41,35.34,35.39,68300.0,19.8225,19.8617,19.8225,19.8505,68300.0
2007-01-26 09:35:00,35.39,35.4,35.37,35.37,32900.0,19.8505,19.8561,19.8393,19.8393,32900.0
2007-01-26 09:40:00,35.37,35.39,35.34,35.39,93300.0,19.8393,19.8505,19.8225,19.8505,93300.0
2007-01-26 09:45:00,35.39,35.39,35.33,35.37,75400.0,19.8505,19.8505,19.8169,19.8393,75400.0
2007-01-26 09:50:00,35.37,35.41,35.37,35.39,47700.0,19.8393,19.8617,19.8393,19.8505,47700.0
2007-01-26 09:55:00,35.38,35.46,35.38,35.46,241000.0,19.8449,19.8898,19.8449,19.8898,241000.0
2007-01-26 10:00:00,35.46,35.5,35.39,35.39,106100.0,19.8898,19.9122,19.8505,19.8505,106100.0
2007-01-26 10:05:00,35.39,35.4,35.33,35.38,169900.0,19.8505,19.8561,19.8169,19.8449,169900.0
2007-01-26 10:10:00,35.38,35.39,35.37,35.38,65200.0,19.8449,19.8505,19.8393,19.8449,65200.0
2007-01-26 10:15:00,35.38,35.4,35.37,35.39,41400.0,19.8449,19.8561,19.8393,19.8505,41400.0
2007-01-26 10:20:00,35.39,35.42,35.38,35.41,89800.0,19.8505,19.8674,19.8449,19.8617,89800.0
2007-01-26 10:25:00,35.4,35.42,35.4,35.4,106900.0,19.8561,19.8674,19.8561,19.8561,106900.0
2007-01-26 10:30:00,35.4,35.42,35.4,35.41,110900.0,19.8561,19.8674,19.8561,19.8617,110900.0
2007-01-26 10:35:00,35.41,35.47,35.39,35.47,66700.0,19.8617,19.8954,19.8505,19.8954,66700.0
2007-01-26 10:40:00,35.47,35.48,35.45,35.46,57600.0,19.8954,19.901,19.8842,19.8898,57600.0
2007-01-26 10:45:00,35.47,35.49,35.45,35.45,64000.0,19.8954,19.9066,19.8842,19.8842,64000.0
2007-01-26 10:50:00,35.45,35.46,35.4,35.41,94300.0,19.8842,19.8898,19.8561,19.8617,94300.0
2007-01-26 10:55:00,35.42,35.42,35.4,35.4,444600.0,19.8674,19.8674,19.8561,19.8561,444600.0
2007-01-26 11:00:00,35.4,35.41,35.39,35.41,85800.0,19.8561,19.8617,19.8505,19.8617,85800.0
2007-01-26 11:05:00,35.41,35.41,35.4,35.41,48200.0,19.8617,19.8617,19.8561,19.8617,48200.0
2007-01-26 11:10:00,35.4,35.41,35.39,35.39,78200.0,19.8561,19.8617,19.8505,19.8505,78200.0
2007-01-26 11:15:00,35.39,35.4,35.37,35.38,59800.0,19.8505,19.8561,19.8393,19.8449,59800.0
2007-01-26 11:20:00,35.38,35.39,35.35,35.39,92900.0,19.8449,19.8505,19.8281,19.8505,92900.0
2007-01-26 11:25:00,35.39,35.39,35.37,35.38,27900.0,19.8505,19.8505,19.8393,19.8449,27900.0
2007-01-26 11:30:00,35.38,35.38,35.36,35.36,61400.0,19.8449,19.8449,19.8337,19.8337,61400.0
2007-01-26 11:35:00,35.37,35.37,35.34,35.36,85800.0,19.8393,19.8393,19.8225,19.8337,85800.0
2007-01-26 11:40:00,35.36,35.37,35.35,35.35,29800.0,19.8337,19.8393,19.8281,19.8281,29800.0
2007-01-26 11:45:00,35.35,35.36,35.35,35.35,62500.0,19.8281,19.8337,19.8281,19.8281,62500.0
2007-01-26 11:50:00,35.35,35.37,35.35,35.36,77200.0,19.8281,19.8393,19.8281,19.8337,77200.0
2007-01-26 11:55:00,35.36,35.4,35.36,35.4,45600.0,19.8337,19.8561,19.8337,19.8561,45600.0
2007-01-26 12:00:00,35.4,35.42,35.39,35.4,42300.0,19.8561,19.8674,19.8505,19.8561,42300.0
2007-01-26 12:05:00,35.4,35.44,35.4,35.43,41900.0,19.8561,19.8786,19.8561,19.873,41900.0
2007-01-26 12:10:00,35.42,35.44,35.42,35.44,43700.0,19.8674,19.8786,19.8674,19.8786,43700.0
2007-01-26 12:15:00,35.44,35.44,35.42,35.44,43800.0,19.8786,19.8786,19.8674,19.8786,43800.0
2007-01-26 12:20:00,35.44,35.49,35.44,35.49,122200.0,19.8786,19.9066,19.8786,19.9066,122200.0
2007-01-26 12:25:00,35.48,35.51,35.48,35.5,64400.0,19.901,19.9178,19.901,19.9122,64400.0
2007-01-26 12:30:00,35.5,35.54,35.49,35.51,88900.0,19.9122,19.9347,19.9066,19.9178,88900.0
2007-01-26 12:35:00,35.51,35.51,35.42,35.43,74700.0,19.9178,19.9178,19.8674,19.873,74700.0
2007-01-26 12:40:00,35.43,35.44,35.4,35.41,36400.0,19.873,19.8786,19.8561,19.8617,36400.0
2007-01-26 12:45:00,35.4,35.41,35.4,35.4,19100.0,19.8561,19.8617,19.8561,19.8561,19100.0
2007-01-26 12:50:00,35.4,35.42,35.4,35.41,41800.0,19.8561,19.8674,19.8561,19.8617,41800.0
2007-01-26 12:55:00,35.41,35.42,35.4,35.41,20600.0,19.8617,19.8674,19.8561,19.8617,20600.0
2007-01-26 13:00:00,35.4,35.41,35.4,35.41,16300.0,19.8561,19.8617,19.8561,19.8617,16300.0
2007-01-26 13:05:00,35.4,35.41,35.4,35.4,56600.0,19.8561,19.8617,19.8561,19.8561,56600.0
2007-01-26 13:10:00,35.4,35.42,35.39,35.41,83700.0,19.8561,19.8674,19.8505,19.8617,83700.0
2007-01-26 13:15:00,35.41,35.42,35.4,35.42,24900.0,19.8617,19.8674,19.8561,19.8674,24900.0
2007-01-26 13:20:00,35.41,35.42,35.4,35.41,17600.0,19.8617,19.8674,19.8561,19.8617,17600.0
2007-01-26 13:25:00,35.4,35.41,35.38,35.39,18500.0,19.8561,19.8617,19.8449,19.8505,18500.0
2007-01-26 13:30:00,35.39,35.44,35.38,35.42,115600.0,19.8505,19.8786,19.8449,19.8674,115600.0
2007-01-26 13:35:00,35.43,35.43,35.41,35.41,17300.0,19.873,19.873,19.8617,19.8617,17300.0
2007-01-26 13:40:00,35.41,35.42,35.4,35.41,16400.0,19.8617,19.8674,19.8561,19.8617,16400.0
2007-01-26 13:45:00,35.41,35.41,35.4,35.4,354800.0,19.8617,19.8617,19.8561,19.8561,354800.0
2007-01-26 13:50:00,35.4,35.42,35.4,35.42,21300.0,19.8561,19.8674,19.8561,19.8674,21300.0
2007-01-26 13:55:00,35.42,35.45,35.41,35.45,31500.0,19.8674,19.8842,19.8617,19.8842,31500.0
2007-01-26 14:00:00,35.43,35.44,35.43,35.44,13800.0,19.873,19.8786,19.873,19.8786,13800.0
2007-01-26 14:05:00,35.43,35.44,35.43,35.44,23900.0,19.873,19.8786,19.873,19.8786,23900.0
2007-01-26 14:10:00,35.44,35.44,35.42,35.42,15500.0,19.8786,19.8786,19.8674,19.8674,15500.0
2007-01-26 14:15:00,35.42,35.53,35.42,35.52,333100.0,19.8674,19.9291,19.8674,19.9234,333100.0
2007-01-26 14:20:00,35.52,35.53,35.51,35.51,32900.0,19.9234,19.9291,19.9178,19.9178,32900.0
2007-01-26 14:25:00,35.51,35.52,35.5,35.51,21700.0,19.9178,19.9234,19.9122,19.9178,21700.0
2007-01-26 14:30:00,35.5,35.51,35.48,35.48,17300.0,19.9122,19.9178,19.901,19.901,17300.0
2007-01-26 14:35:00,35.48,35.49,35.43,35.44,58800.0,19.901,19.9066,19.873,19.8786,58800.0
2007-01-26 14:40:00,35.44,35.47,35.43,35.47,54000.0,19.8786,19.8954,19.873,19.8954,54000.0
2007-01-26 14:45:00,35.46,35.47,35.46,35.47,36900.0,19.8898,19.8954,19.8898,19.8954,36900.0
2007-01-26 14:50:00,35.47,35.49,35.46,35.48,23700.0,19.8954,19.9066,19.8898,19.901,23700.0
2007-01-26 14:55:00,35.49,35.49,35.46,35.46,47700.0,19.9066,19.9066,19.8898,19.8898,47700.0
2007-01-26 15:00:00,35.46,35.47,35.45,35.46,46500.0,19.8898,19.8954,19.8842,19.8898,46500.0
2007-01-26 15:05:00,35.46,35.49,35.46,35.49,71900.0,19.8898,19.9066,19.8898,19.9066,71900.0
2007-01-26 15:10:00,35.49,35.5,35.48,35.5,63300.0,19.9066,19.9122,19.901,19.9122,63300.0
2007-01-26 15:15:00,35.5,35.55,35.49,35.53,128300.0,19.9122,19.9403,19.9066,19.9291,128300.0
2007-01-26 15:20:00,35.52,35.53,35.51,35.53,56100.0,19.9234,19.9291,19.9178,19.9291,56100.0
2007-01-26 15:25:00,35.52,35.58,35.52,35.57,117500.0,19.9234,19.9571,19.9234,19.9515,117500.0
2007-01-26 15:30:00,35.57,35.61,35.56,35.61,146100.0,19.9515,19.9739,19.9459,19.9739,146100.0
2007-01-26 15:35:00,35.6,35.65,35.6,35.65,123500.0,19.9683,19.9964,19.9683,19.9964,123500.0
2007-01-26 15:40:00,35.64,35.65,35.59,35.59,131600.0,19.9908,19.9964,19.9627,19.9627,131600.0
2007-01-26 15:45:00,35.59,35.6,35.54,35.55,361300.0,19.9627,19.9683,19.9347,19.9403,361300.0
2007-01-26 15:50:00,35.55,35.58,35.55,35.55,406100.0,19.9403,19.9571,19.9403,19.9403,406100.0
2007-01-26 15:55:00,35.55,35.57,35.53,35.55,465400.0,19.9403,19.9515,19.9291,19.9403,465400.0
2007-01-29 09:30:00,35.5,35.55,35.46,35.53,120800.0,19.9122,19.9403,19.8898,19.9291,120800.0
2007-01-29 09:35:00,35.53,35.54,35.5,35.53,47200.0,19.9291,19.9347,19.9122,19.9291,47200.0
2007-01-29 09:40:00,35.53,35.57,35.52,35.56,66200.0,19.9291,19.9515,19.9234,19.9459,66200.0
2007-01-29 09:45:00,35.56,35.62,35.55,35.61,107300.0,19.9459,19.9795,19.9403,19.9739,107300.0
2007-01-29 09:50:00,35.6,35.66,35.6,35.64,87300.0,19.9683,20.002,19.9683,19.9908,87300.0
2007-01-29 09:55:00,35.63,35.64,35.57,35.57,64500.0,19.9851,19.9908,19.9515,19.9515,64500.0
2007-01-29 10:00:00,35.57,35.63,35.57,35.62,39600.0,19.9515,19.9851,19.9515,19.9795,39600.0
2007-01-29 10:05:00,35.62,35.63,35.59,35.61,67300.0,19.9795,19.9851,19.9627,19.9739,67300.0
2007-01-29 10:10:00,35.6,35.62,35.55,35.56,103700.0,19.9683,19.9795,19.9403,19.9459,103700.0
2007-01-29 10:15:00,35.55,35.56,35.53,35.56,137900.0,19.9403,19.9459,19.9291,19.9459,137900.0
2007-01-29 10:20:00,35.56,35.57,35.55,35.55,38200.0,19.9459,19.9515,19.9403,19.9403,38200.0
2007-01-29 10:25:00,35.55,35.56,35.54,35.54,35800.0,19.9403,19.9459,19.9347,19.9347,35800.0
2007-01-29 10:30:00,35.54,35.55,35.5,35.51,55500.0,19.9347,19.9403,19.9122,19.9178,55500.0
2007-01-29 10:35:00,35.5,35.53,35.5,35.53,88900.0,19.9122,19.9291,19.9122,19.9291,88900.0
2007-01-29 10:40:00,35.53,35.54,35.53,35.54,22300.0,19.9291,19.9347,19.9291,19.9347,22300.0
2007-01-29 10:45:00,35.54,35.54,35.52,35.52,28800.0,19.9347,19.9347,19.9234,19.9234,28800.0
2007-01-29 10:50:00,35.52,35.53,35.51,35.52,37500.0,19.9234,19.9291,19.9178,19.9234,37500.0
2007-01-29 10:55:00,35.51,35.54,35.51,35.54,57400.0,19.9178,19.9347,19.9178,19.9347,57400.0
2007-01-29 11:00:00,35.54,35.55,35.53,35.54,81500.0,19.9347,19.9403,19.9291,19.9347,81500.0
2007-01-29 11:05:00,35.54,35.55,35.53,35.55,88600.0,19.9347,19.9403,19.9291,19.9403,88600.0
2007-01-29 11:10:00,35.54,35.55,35.54,35.54,26000.0,19.9347,19.9403,19.9347,19.9347,26000.0
2007-01-29 11:15:00,35.54,35.55,35.53,35.55,106400.0,19.9347,19.9403,19.9291,19.9403,106400.0
2007-01-29 11:20:00,35.55,35.55,35.54,35.55,14700.0,19.9403,19.9403,19.9347,19.9403,14700.0
2007-01-29 11:25:00,35.54,35.55,35.54,35.55,144000.0,19.9347,19.9403,19.9347,19.9403,144000.0
2007-01-29 11:30:00,35.54,35.55,35.54,35.55,42200.0,19.9347,19.9403,19.9347,19.9403,42200.0
2007-01-29 11:35:00,35.54,35.55,35.54,35.54,17000.0,19.9347,19.9403,19.9347,19.9347,17000.0
2007-01-29 11:40:00,35.54,35.55,35.54,35.54,62200.0,19.9347,19.9403,19.9347,19.9347,62200.0
2007-01-29 11:45:00,35.54,35.56,35.54,35.54,80200.0,19.9347,19.9459,19.9347,19.9347,80200.0
2007-01-29 11:50:00,35.53,35.54,35.53,35.54,22800.0,19.9291,19.9347,19.9291,19.9347,22800.0
2007-01-29 11:55:00,35.53,35.54,35.53,35.54,25200.0,19.9291,19.9347,19.9291,19.9347,25200.0
2007-01-29 12:00:00,35.53,35.54,35.53,35.54,44600.0,19.9291,19.9347,19.9291,19.9347,44600.0
2007-01-29 12:05:00,35.54,35.56,35.53,35.56,74500.0,19.9347,19.9459,19.9291,19.9459,74500.0
2007-01-29 12:10:00,35.56,35.56,35.55,35.56,38800.0,19.9459,19.9459,19.9403,19.9459,38800.0
2007-01-29 12:15:00,35.55,35.6,35.55,35.6,67700.0,19.9403,19.9683,19.9403,19.9683,67700.0
2007-01-29 12:20:00,35.6,35.6,35.59,35.6,100900.0,19.9683,19.9683,19.9627,19.9683,100900.0
2007-01-29 12:25:00,35.6,35.62,35.59,35.62,295400.0,19.9683,19.9795,19.9627,19.9795,295400.0
2007-01-29 12:30:00,35.61,35.62,35.61,35.61,15200.0,19.9739,19.9795,19.9739,19.9739,15200.0
2007-01-29 12:35:00,35.61,35.62,35.61,35.61,20700.0,19.9739,19.9795,19.9739,19.9739,20700.0
2007-01-29 12:40:00,35.62,35.62,35.61,35.62,190100.0,19.9795,19.9795,19.9739,19.9795,190100.0
2007-01-29 12:45:00,35.62,35.62,35.61,35.61,24800.0,19.9795,19.9795,19.9739,19.9739,24800.0
2007-01-29 12:50:00,35.61,35.62,35.6,35.6,42400.0,19.9739,19.9795,19.9683,19.9683,42400.0
2007-01-29 12:55:00,35.6,35.62,35.58,35.61,136800.0,19.9683,19.9795,19.9571,19.9739,136800.0
2007-01-29 13:00:00,35.6,35.62,35.6,35.61,49100.0,19.9683,19.9795,19.9683,19.9739,49100.0
2007-01-29 13:05:00,35.61,35.62,35.61,35.61,20800.0,19.9739,19.9795,19.9739,19.9739,20800.0
2007-01-29 13:10:00,35.62,35.62,35.61,35.62,7700.0,19.9795,19.9795,19.9739,19.9795,7700.0
2007-01-29 13:15:00,35.61,35.62,35.61,35.61,20400.0,19.9739,19.9795,19.9739,19.9739,20400.0
2007-01-29 13:20:00,35.61,35.62,35.6,35.6,11500.0,19.9739,19.9795,19.9683,19.9683,11500.0
2007-01-29 13:25:00,35.61,35.62,35.61,35.61,66300.0,19.9739,19.9795,19.9739,19.9739,66300.0
2007-01-29 13:30:00,35.61,35.63,35.61,35.62,75700.0,19.9739,19.9851,19.9739,19.9795,75700.0
2007-01-29 13:35:00,35.62,35.63,35.61,35.61,27800.0,19.9795,19.9851,19.9739,19.9739,27800.0
2007-01-29 13:40:00,35.61,35.63,35.61,35.63,50300.0,19.9739,19.9851,19.9739,19.9851,50300.0
2007-01-29 13:45:00,35.62,35.63,35.59,35.61,96900.0,19.9795,19.9851,19.9627,19.9739,96900.0
2007-01-29 13:50:00,35.61,35.63,35.6,35.6,78600.0,19.9739,19.9851,19.9683,19.9683,78600.0
2007-01-29 13:55:00,35.6,35.6,35.57,35.57,37300.0,19.9683,19.9683,19.9515,19.9515,37300.0
2007-01-29 14:00:00,35.57,35.57,35.52,35.55,94000.0,19.9515,19.9515,19.9234,19.9403,94000.0
2007-01-29 14:05:00,35.55,35.55,35.53,35.53,34200.0,19.9403,19.9403,19.9291,19.9291,34200.0
2007-01-29 14:10:00,35.53,35.54,35.5,35.51,78000.0,19.9291,19.9347,19.9122,19.9178,78000.0
2007-01-29 14:15:00,35.5,35.54,35.5,35.52,92700.0,19.9122,19.9347,19.9122,19.9234,92700.0
2007-01-29 14:20:00,35.52,35.55,35.52,35.55,73100.0,19.9234,19.9403,19.9234,19.9403,73100.0
2007-01-29 14:25:00,35.54,35.55,35.53,35.54,38100.0,19.9347,19.9403,19.9291,19.9347,38100.0
2007-01-29 14:30:00,35.54,35.54,35.53,35.53,21700.0,19.9347,19.9347,19.9291,19.9291,21700.0
2007-01-29 14:35:00,35.53,35.54,35.53,35.54,17200.0,19.9291,19.9347,19.9291,19.9347,17200.0
2007-01-29 14:40:00,35.53,35.54,35.53,35.54,39500.0,19.9291,19.9347,19.9291,19.9347,39500.0
2007-01-29 14:45:00,35.54,35.54,35.52,35.53,20200.0,19.9347,19.9347,19.9234,19.9291,20200.0
2007-01-29 14:50:00,35.53,35.53,35.47,35.47,55400.0,19.9291,19.9291,19.8954,19.8954,55400.0
2007-01-29 14:55:00,35.47,35.48,35.47,35.47,34800.0,19.8954,19.901,19.8954,19.8954,34800.0
2007-01-29 15:00:00,35.48,35.52,35.47,35.52,112900.0,19.901,19.9234,19.8954,19.9234,112900.0
2007-01-29 15:05:00,35.51,35.52,35.48,35.48,44700.0,19.9178,19.9234,19.901,19.901,44700.0
2007-01-29 15:10:00,35.49,35.49,35.48,35.49,31700.0,19.9066,19.9066,19.901,19.9066,31700.0
2007-01-29 15:15:00,35.48,35.49,35.47,35.48,48100.0,19.901,19.9066,19.8954,19.901,48100.0
2007-01-29 15:20:00,35.47,35.48,35.47,35.48,43200.0,19.8954,19.901,19.8954,19.901,43200.0
2007-01-29 15:25:00,35.47,35.49,35.42,35.44,154700.0,19.8954,19.9066,19.8674,19.8786,154700.0
2007-01-29 15:30:00,35.44,35.47,35.43,35.45,107800.0,19.8786,19.8954,19.873,19.8842,107800.0
2007-01-29 15:35:00,35.44,35.45,35.39,35.42,191600.0,19.8786,19.8842,19.8505,19.8674,191600.0
2007-01-29 15:40:00,35.41,35.43,35.4,35.42,101000.0,19.8617,19.873,19.8561,19.8674,101000.0
2007-01-29 15:45:00,35.42,35.46,35.39,35.4,219100.0,19.8674,19.8898,19.8505,19.8561,219100.0
2007-01-29 15:50:00,35.4,35.44,35.39,35.4,160000.0,19.8561,19.8786,19.8505,19.8561,160000.0
2007-01-29 15:55:00,35.4,35.42,35.38,35.38,280500.0,19.8561,19.8674,19.8449,19.8449,280500.0
2007-01-30 09:30:00,35.39,35.39,35.31,35.32,5600.0,19.8505,19.8505,19.8057,19.8113,5600.0
2007-01-30 09:35:00,35.39,35.39,35.29,35.31,155900.0,19.8505,19.8505,19.7944,19.8057,155900.0
2007-01-30 09:40:00,35.3,35.3,35.26,35.27,79800.0,19.8,19.8,19.7776,19.7832,79800.0
2007-01-30 09:45:00,35.27,35.28,35.25,35.27,82500.0,19.7832,19.7888,19.772,19.7832,82500.0
2007-01-30 09:50:00,35.27,35.29,35.26,35.28,47800.0,19.7832,19.7944,19.7776,19.7888,47800.0
2007-01-30 09:55:00,35.27,35.27,35.22,35.22,65600.0,19.7832,19.7832,19.7552,19.7552,65600.0
2007-01-30 10:00:00,35.22,35.27,35.21,35.25,168600.0,19.7552,19.7832,19.7496,19.772,168600.0
2007-01-30 10:05:00,35.26,35.26,35.24,35.26,37800.0,19.7776,19.7776,19.7664,19.7776,37800.0
2007-01-30 10:10:00,35.26,35.26,35.24,35.25,36800.0,19.7776,19.7776,19.7664,19.772,36800.0
2007-01-30 10:15:00,35.24,35.28,35.24,35.28,71100.0,19.7664,19.7888,19.7664,19.7888,71100.0
2007-01-30 10:20:00,35.28,35.28,35.27,35.27,27600.0,19.7888,19.7888,19.7832,19.7832,27600.0
2007-01-30 10:25:00,35.27,35.3,35.27,35.3,86400.0,19.7832,19.8,19.7832,19.8,86400.0
2007-01-30 10:30:00,35.29,35.35,35.29,35.33,72000.0,19.7944,19.8281,19.7944,19.8169,72000.0
2007-01-30 10:35:00,35.33,35.34,35.29,35.3,65900.0,19.8169,19.8225,19.7944,19.8,65900.0
2007-01-30 10:40:00,35.31,35.31,35.27,35.28,57300.0,19.8057,19.8057,19.7832,19.7888,57300.0
2007-01-30 10:45:00,35.28,35.28,35.25,35.26,99100.0,19.7888,19.7888,19.772,19.7776,99100.0
2007-01-30 10:50:00,35.26,35.29,35.25,35.28,49600.0,19.7776,19.7944,19.772,19.7888,49600.0
2007-01-30 10:55:00,35.28,35.28,35.26,35.28,68800.0,19.7888,19.7888,19.7776,19.7888,68800.0
2007-01-30 11:00:00,35.27,35.31,35.25,35.26,98300.0,19.7832,19.8057,19.772,19.7776,98300.0
2007-01-30 11:05:00,35.25,35.26,35.25,35.25,69400.0,19.772,19.7776,19.772,19.772,69400.0
2007-01-30 11:10:00,35.26,35.27,35.26,35.27,74400.0,19.7776,19.7832,19.7776,19.7832,74400.0
2007-01-30 11:15:00,35.27,35.3,35.26,35.3,56500.0,19.7832,19.8,19.7776,19.8,56500.0
2007-01-30 11:20:00,35.3,35.34,35.29,35.33,87100.0,19.8,19.8225,19.7944,19.8169,87100.0
2007-01-30 11:25:00,35.34,35.34,35.33,35.34,14700.0,19.8225,19.8225,19.8169,19.8225,14700.0
2007-01-30 11:30:00,35.34,35.34,35.33,35.34,30600.0,19.8225,19.8225,19.8169,19.8225,30600.0
2007-01-30 11:35:00,35.34,35.34,35.33,35.34,19200.0,19.8225,19.8225,19.8169,19.8225,19200.0
2007-01-30 11:40:00,35.34,35.34,35.33,35.34,18600.0,19.8225,19.8225,19.8169,19.8225,18600.0
2007-01-30 11:45:00,35.34,35.34,35.32,35.32,21800.0,19.8225,19.8225,19.8113,19.8113,21800.0
2007-01-30 11:50:00,35.32,35.33,35.31,35.32,34400.0,19.8113,19.8169,19.8057,19.8113,34400.0
2007-01-30 11:55:00,35.31,35.32,35.31,35.31,25100.0,19.8057,19.8113,19.8057,19.8057,25100.0
2007-01-30 12:00:00,35.31,35.33,35.31,35.33,68900.0,19.8057,19.8169,19.8057,19.8169,68900.0
2007-01-30 12:05:00,35.32,35.33,35.32,35.33,40100.0,19.8113,19.8169,19.8113,19.8169,40100.0
2007-01-30 12:10:00,35.33,35.33,35.32,35.33,18000.0,19.8169,19.8169,19.8113,19.8169,18000.0
2007-01-30 12:15:00,35.32,35.33,35.32,35.32,22900.0,19.8113,19.8169,19.8113,19.8113,22900.0
2007-01-30 12:20:00,35.32,35.33,35.32,35.33,21900.0,19.8113,19.8169,19.8113,19.8169,21900.0
2007-01-30 12:25:00,35.32,35.33,35.32,35.32,56200.0,19.8113,19.8169,19.8113,19.8113,56200.0
2007-01-30 12:30:00,35.32,35.33,35.32,35.32,22500.0,19.8113,19.8169,19.8113,19.8113,22500.0
2007-01-30 12:35:00,35.33,35.33,35.32,35.32,15500.0,19.8169,19.8169,19.8113,19.8113,15500.0
2007-01-30 12:40:00,35.32,35.33,35.32,35.33,28200.0,19.8113,19.8169,19.8113,19.8169,28200.0
2007-01-30 12:45:00,35.32,35.33,35.31,35.31,28100.0,19.8113,19.8169,19.8057,19.8057,28100.0
2007-01-30 12:50:00,35.32,35.32,35.3,35.32,44100.0,19.8113,19.8113,19.8,19.8113,44100.0
2007-01-30 12:55:00,35.32,35.32,35.31,35.32,38700.0,19.8113,19.8113,19.8057,19.8113,38700.0
2007-01-30 13:00:00,35.32,35.32,35.31,35.31,22000.0,19.8113,19.8113,19.8057,19.8057,22000.0
2007-01-30 13:05:00,35.32,35.32,35.3,35.3,43100.0,19.8113,19.8113,19.8,19.8,43100.0
2007-01-30 13:10:00,35.3,35.31,35.3,35.3,23900.0,19.8,19.8057,19.8,19.8,23900.0
2007-01-30 13:15:00,35.3,35.31,35.3,35.3,16200.0,19.8,19.8057,19.8,19.8,16200.0
2007-01-30 13:20:00,35.31,35.31,35.3,35.31,31100.0,19.8057,19.8057,19.8,19.8057,31100.0
2007-01-30 13:25:00,35.31,35.31,35.3,35.31,24300.0,19.8057,19.8057,19.8,19.8057,24300.0
2007-01-30 13:30:00,35.31,35.32,35.3,35.3,29600.0,19.8057,19.8113,19.8,19.8,29600.0
2007-01-30 13:35:00,35.3,35.32,35.3,35.32,34400.0,19.8,19.8113,19.8,19.8113,34400.0
2007-01-30 13:40:00,35.32,35.32,35.31,35.31,29300.0,19.8113,19.8113,19.8057,19.8057,29300.0
2007-01-30 13:45:00,35.32,35.33,35.32,35.33,69000.0,19.8113,19.8169,19.8113,19.8169,69000.0
2007-01-30 13:50:00,35.33,35.33,35.32,35.33,19500.0,19.8169,19.8169,19.8113,19.8169,19500.0
2007-01-30 13:55:00,35.33,35.33,35.32,35.33,13200.0,19.8169,19.8169,19.8113,19.8169,13200.0
2007-01-30 14:00:00,35.33,35.33,35.32,35.33,24600.0,19.8169,19.8169,19.8113,19.8169,24600.0
2007-01-30 14:05:00,35.33,35.35,35.33,35.34,59500.0,19.8169,19.8281,19.8169,19.8225,59500.0
2007-01-30 14:10:00,35.33,35.34,35.32,35.33,45200.0,19.8169,19.8225,19.8113,19.8169,45200.0
2007-01-30 14:15:00,35.33,35.34,35.33,35.33,46000.0,19.8169,19.8225,19.8169,19.8169,46000.0
2007-01-30 14:20:00,35.34,35.34,35.31,35.32,41200.0,19.8225,19.8225,19.8057,19.8113,41200.0
2007-01-30 14:25:00,35.32,35.32,35.31,35.32,30300.0,19.8113,19.8113,19.8057,19.8113,30300.0
2007-01-30 14:30:00,35.31,35.32,35.3,35.31,44500.0,19.8057,19.8113,19.8,19.8057,44500.0
2007-01-30 14:35:00,35.3,35.31,35.3,35.3,28700.0,19.8,19.8057,19.8,19.8,28700.0
2007-01-30 14:40:00,35.3,35.31,35.3,35.3,39700.0,19.8,19.8057,19.8,19.8,39700.0
2007-01-30 14:45:00,35.31,35.32,35.3,35.31,96700.0,19.8057,19.8113,19.8,19.8057,96700.0
2007-01-30 14:50:00,35.32,35.33,35.31,35.33,54800.0,19.8113,19.8169,19.8057,19.8169,54800.0
2007-01-30 14:55:00,35.32,35.33,35.32,35.33,35300.0,19.8113,19.8169,19.8113,19.8169,35300.0
2007-01-30 15:00:00,35.33,35.33,35.32,35.32,29300.0,19.8169,19.8169,19.8113,19.8113,29300.0
2007-01-30 15:05:00,35.32,35.33,35.32,35.32,38000.0,19.8113,19.8169,19.8113,19.8113,38000.0
2007-01-30 15:10:00,35.32,35.35,35.32,35.33,61500.0,19.8113,19.8281,19.8113,19.8169,61500.0
2007-01-30 15:15:00,35.34,35.34,35.31,35.32,57900.0,19.8225,19.8225,19.8057,19.8113,57900.0
2007-01-30 15:20:00,35.31,35.32,35.3,35.31,57100.0,19.8057,19.8113,19.8,19.8057,57100.0
2007-01-30 15:25:00,35.3,35.31,35.3,35.31,36400.0,19.8,19.8057,19.8,19.8057,36400.0
2007-01-30 15:30:00,35.3,35.31,35.3,35.31,39000.0,19.8,19.8057,19.8,19.8057,39000.0
2007-01-30 15:35:00,35.31,35.33,35.3,35.32,85100.0,19.8057,19.8169,19.8,19.8113,85100.0
2007-01-30 15:40:00,35.33,35.33,35.31,35.32,62600.0,19.8169,19.8169,19.8057,19.8113,62600.0
2007-01-30 15:45:00,35.31,35.32,35.31,35.32,57000.0,19.8057,19.8113,19.8057,19.8113,57000.0
2007-01-30 15:50:00,35.31,35.33,35.31,35.33,114800.0,19.8057,19.8169,19.8057,19.8169,114800.0
2007-01-30 15:55:00,35.32,35.33,35.32,35.33,115800.0,19.8113,19.8169,19.8113,19.8169,115800.0
2007-01-31 09:30:00,35.26,35.35,35.25,35.3,214600.0,19.7776,19.8281,19.772,19.8,214600.0
2007-01-31 09:35:00,35.3,35.31,35.28,35.28,73100.0,19.8,19.8057,19.7888,19.7888,73100.0
2007-01-31 09:40:00,35.28,35.29,35.25,35.25,85200.0,19.7888,19.7944,19.772,19.772,85200.0
2007-01-31 09:45:00,35.26,35.26,35.21,35.22,85500.0,19.7776,19.7776,19.7496,19.7552,85500.0
2007-01-31 09:50:00,35.22,35.22,35.2,35.2,85800.0,19.7552,19.7552,19.744,19.744,85800.0
2007-01-31 09:55:00,35.2,35.21,35.15,35.17,117400.0,19.744,19.7496,19.7159,19.7271,117400.0
2007-01-31 10:00:00,35.17,35.18,35.16,35.18,201700.0,19.7271,19.7327,19.7215,19.7327,201700.0
2007-01-31 10:05:00,35.19,35.19,35.15,35.15,83800.0,19.7383,19.7383,19.7159,19.7159,83800.0
2007-01-31 10:10:00,35.15,35.17,35.15,35.17,73100.0,19.7159,19.7271,19.7159,19.7271,73100.0
2007-01-31 10:15:00,35.16,35.2,35.16,35.2,84300.0,19.7215,19.744,19.7215,19.744,84300.0
2007-01-31 10:20:00,35.19,35.21,35.19,35.19,64800.0,19.7383,19.7496,19.7383,19.7383,64800.0
2007-01-31 10:25:00,35.19,35.2,35.18,35.19,41900.0,19.7383,19.744,19.7327,19.7383,41900.0
2007-01-31 10:30:00,35.18,35.24,35.18,35.24,128000.0,19.7327,19.7664,19.7327,19.7664,128000.0
2007-01-31 10:35:00,35.24,35.25,35.23,35.23,107400.0,19.7664,19.772,19.7608,19.7608,107400.0
2007-01-31 10:40:00,35.24,35.24,35.17,35.18,71900.0,19.7664,19.7664,19.7271,19.7327,71900.0
2007-01-31 10:45:00,35.18,35.18,35.17,35.17,30600.0,19.7327,19.7327,19.7271,19.7271,30600.0
2007-01-31 10:50:00,35.18,35.18,35.13,35.13,62100.0,19.7327,19.7327,19.7047,19.7047,62100.0
2007-01-31 10:55:00,35.13,35.22,35.13,35.19,208100.0,19.7047,19.7552,19.7047,19.7383,208100.0
2007-01-31 11:00:00,35.18,35.18,35.12,35.13,115500.0,19.7327,19.7327,19.6991,19.7047,115500.0
2007-01-31 11:05:00,35.13,35.16,35.13,35.15,69100.0,19.7047,19.7215,19.7047,19.7159,69100.0
2007-01-31 11:10:00,35.15,35.18,35.15,35.17,78100.0,19.7159,19.7327,19.7159,19.7271,78100.0
2007-01-31 11:15:00,35.18,35.18,35.17,35.18,29700.0,19.7327,19.7327,19.7271,19.7327,29700.0
2007-01-31 11:20:00,35.17,35.18,35.15,35.16,48400.0,19.7271,19.7327,19.7159,19.7215,48400.0
2007-01-31 11:25:00,35.16,35.17,35.16,35.17,77800.0,19.7215,19.7271,19.7215,19.7271,77800.0
2007-01-31 11:30:00,35.17,35.17,35.15,35.15,57900.0,19.7271,19.7271,19.7159,19.7159,57900.0
2007-01-31 11:35:00,35.16,35.16,35.15,35.16,31800.0,19.7215,19.7215,19.7159,19.7215,31800.0
2007-01-31 11:40:00,35.16,35.17,35.15,35.17,48300.0,19.7215,19.7271,19.7159,19.7271,48300.0
2007-01-31 11:45:00,35.17,35.17,35.16,35.17,33600.0,19.7271,19.7271,19.7215,19.7271,33600.0
2007-01-31 11:50:00,35.17,35.17,35.16,35.17,37600.0,19.7271,19.7271,19.7215,19.7271,37600.0
2007-01-31 11:55:00,35.17,35.22,35.16,35.21,66000.0,19.7271,19.7552,19.7215,19.7496,66000.0
2007-01-31 12:00:00,35.22,35.24,35.21,35.23,65600.0,19.7552,19.7664,19.7496,19.7608,65600.0
2007-01-31 12:05:00,35.22,35.25,35.22,35.22,68900.0,19.7552,19.772,19.7552,19.7552,68900.0
2007-01-31 12:10:00,35.22,35.23,35.21,35.22,54200.0,19.7552,19.7608,19.7496,19.7552,54200.0
2007-01-31 12:15:00,35.23,35.23,35.21,35.23,31800.0,19.7608,19.7608,19.7496,19.7608,31800.0
2007-01-31 12:20:00,35.22,35.23,35.19,35.23,78900.0,19.7552,19.7608,19.7383,19.7608,78900.0
2007-01-31 12:25:00,35.23,35.26,35.22,35.25,111700.0,19.7608,19.7776,19.7552,19.772,111700.0
2007-01-31 12:30:00,35.25,35.26,35.23,35.24,58000.0,19.772,19.7776,19.7608,19.7664,58000.0
2007-01-31 12:35:00,35.23,35.24,35.2,35.2,79200.0,19.7608,19.7664,19.744,19.744,79200.0
2007-01-31 12:40:00,35.2,35.24,35.2,35.24,72500.0,19.744,19.7664,19.744,19.7664,72500.0
2007-01-31 12:45:00,35.24,35.25,35.21,35.21,60900.0,19.7664,19.772,19.7496,19.7496,60900.0
2007-01-31 12:50:00,35.22,35.23,35.21,35.22,41400.0,19.7552,19.7608,19.7496,19.7552,41400.0
2007-01-31 12:55:00,35.22,35.31,35.21,35.3,129700.0,19.7552,19.8057,19.7496,19.8,129700.0
2007-01-31 13:00:00,35.3,35.31,35.26,35.26,36900.0,19.8,19.8057,19.7776,19.7776,36900.0
2007-01-31 13:05:00,35.27,35.3,35.25,35.3,50800.0,19.7832,19.8,19.772,19.8,50800.0
2007-01-31 13:10:00,35.3,35.32,35.3,35.31,33300.0,19.8,19.8113,19.8,19.8057,33300.0
2007-01-31 13:15:00,35.31,35.33,35.31,35.32,45300.0,19.8057,19.8169,19.8057,19.8113,45300.0
2007-01-31 13:20:00,35.33,35.33,35.31,35.32,25600.0,19.8169,19.8169,19.8057,19.8113,25600.0
2007-01-31 13:25:00,35.32,35.33,35.31,35.31,24000.0,19.8113,19.8169,19.8057,19.8057,24000.0
2007-01-31 13:30:00,35.32,35.32,35.31,35.32,19700.0,19.8113,19.8113,19.8057,19.8113,19700.0
2007-01-31 13:35:00,35.32,35.32,35.31,35.31,21400.0,19.8113,19.8113,19.8057,19.8057,21400.0
2007-01-31 13:40:00,35.32,35.32,35.29,35.29,50200.0,19.8113,19.8113,19.7944,19.7944,50200.0
2007-01-31 13:45:00,35.3,35.3,35.28,35.29,66700.0,19.8,19.8,19.7888,19.7944,66700.0
2007-01-31 13:50:00,35.3,35.3,35.29,35.3,44600.0,19.8,19.8,19.7944,19.8,44600.0
2007-01-31 13:55:00,35.29,35.3,35.28,35.29,51700.0,19.7944,19.8,19.7888,19.7944,51700.0
2007-01-31 14:00:00,35.29,35.3,35.27,35.28,61100.0,19.7944,19.8,19.7832,19.7888,61100.0
2007-01-31 14:05:00,35.28,35.3,35.27,35.28,76400.0,19.7888,19.8,19.7832,19.7888,76400.0
2007-01-31 14:10:00,35.28,35.28,35.21,35.26,52500.0,19.7888,19.7888,19.7496,19.7776,52500.0
2007-01-31 14:15:00,35.25,35.35,35.24,35.35,117400.0,19.772,19.8281,19.7664,19.8281,117400.0
2007-01-31 14:20:00,35.37,35.44,35.36,35.38,126500.0,19.8393,19.8786,19.8337,19.8449,126500.0
2007-01-31 14:25:00,35.37,35.39,35.35,35.38,216900.0,19.8393,19.8505,19.8281,19.8449,216900.0
2007-01-31 14:30:00,35.38,35.47,35.37,35.47,75300.0,19.8449,19.8954,19.8393,19.8954,75300.0
2007-01-31 14:35:00,35.46,35.55,35.46,35.51,112500.0,19.8898,19.9403,19.8898,19.9178,112500.0
2007-01-31 14:40:00,35.51,35.51,35.48,35.5,51900.0,19.9178,19.9178,19.901,19.9122,51900.0
2007-01-31 14:45:00,35.5,35.53,35.5,35.52,68900.0,19.9122,19.9291,19.9122,19.9234,68900.0
2007-01-31 14:50:00,35.52,35.52,35.43,35.43,102200.0,19.9234,19.9234,19.873,19.873,102200.0
2007-01-31 14:55:00,35.43,35.45,35.42,35.45,53300.0,19.873,19.8842,19.8674,19.8842,53300.0
2007-01-31 15:00:00,35.45,35.48,35.44,35.48,54100.0,19.8842,19.901,19.8786,19.901,54100.0
2007-01-31 15:05:00,35.47,35.52,35.47,35.51,106100.0,19.8954,19.9234,19.8954,19.9178,106100.0
2007-01-31 15:10:00,35.51,35.52,35.5,35.51,60300.0,19.9178,19.9234,19.9122,19.9178,60300.0
2007-01-31 15:15:00,35.51,35.51,35.5,35.51,49400.0,19.9178,19.9178,19.9122,19.9178,49400.0
2007-01-31 15:20:00,35.51,35.56,35.5,35.56,103800.0,19.9178,19.9459,19.9122,19.9459,103800.0
2007-01-31 15:25:00,35.56,35.59,35.53,35.58,108200.0,19.9459,19.9627,19.9291,19.9571,108200.0
2007-01-31 15:30:00,35.58,35.61,35.58,35.61,92100.0,19.9571,19.9739,19.9571,19.9739,92100.0
2007-01-31 15:35:00,35.61,35.61,35.56,35.56,127700.0,19.9739,19.9739,19.9459,19.9459,127700.0
2007-01-31 15:40:00,35.56,35.61,35.56,35.6,193900.0,19.9459,19.9739,19.9459,19.9683,193900.0
2007-01-31 15:45:00,35.59,35.6,35.59,35.6,135100.0,19.9627,19.9683,19.9627,19.9683,135100.0
2007-01-31 15:50:00,35.59,35.61,35.59,35.61,152000.0,19.9627,19.9739,19.9627,19.9739,152000.0
2007-01-31 15:55:00,35.6,35.62,35.59,35.59,413300.0,19.9683,19.9795,19.9627,19.9627,413300.0
2007-02-01 09:30:00,35.6,35.6,35.54,35.57,178400.0,19.9683,19.9683,19.9347,19.9515,178400.0
2007-02-01 09:35:00,35.57,35.6,35.52,35.55,126100.0,19.9515,19.9683,19.9234,19.9403,126100.0
2007-02-01 09:40:00,35.56,35.57,35.53,35.55,114400.0,19.9459,19.9515,19.9291,19.9403,114400.0
2007-02-01 09:45:00,35.55,35.57,35.5,35.5,92500.0,19.9403,19.9515,19.9122,19.9122,92500.0
2007-02-01 09:50:00,35.51,35.52,35.5,35.51,96000.0,19.9178,19.9234,19.9122,19.9178,96000.0
2007-02-01 09:55:00,35.5,35.51,35.44,35.45,50300.0,19.9122,19.9178,19.8786,19.8842,50300.0
2007-02-01 10:00:00,35.45,35.46,35.41,35.42,128200.0,19.8842,19.8898,19.8617,19.8674,128200.0
2007-02-01 10:05:00,35.41,35.44,35.4,35.43,99800.0,19.8617,19.8786,19.8561,19.873,99800.0
2007-02-01 10:10:00,35.43,35.45,35.42,35.44,62700.0,19.873,19.8842,19.8674,19.8786,62700.0
2007-02-01 10:15:00,35.44,35.49,35.42,35.47,187200.0,19.8786,19.9066,19.8674,19.8954,187200.0
2007-02-01 10:20:00,35.46,35.5,35.44,35.45,178800.0,19.8898,19.9122,19.8786,19.8842,178800.0
2007-02-01 10:25:00,35.45,35.46,35.44,35.45,76100.0,19.8842,19.8898,19.8786,19.8842,76100.0
2007-02-01 10:30:00,35.45,35.52,35.45,35.51,141300.0,19.8842,19.9234,19.8842,19.9178,141300.0
2007-02-01 10:35:00,35.51,35.53,35.49,35.52,199500.0,19.9178,19.9291,19.9066,19.9234,199500.0
2007-02-01 10:40:00,35.52,35.56,35.52,35.55,95800.0,19.9234,19.9459,19.9234,19.9403,95800.0
2007-02-01 10:45:00,35.54,35.55,35.54,35.55,36500.0,19.9347,19.9403,19.9347,19.9403,36500.0
2007-02-01 10:50:00,35.54,35.55,35.51,35.52,63500.0,19.9347,19.9403,19.9178,19.9234,63500.0
2007-02-01 10:55:00,35.52,35.55,35.52,35.53,59800.0,19.9234,19.9403,19.9234,19.9291,59800.0
2007-02-01 11:00:00,35.53,35.54,35.51,35.53,69400.0,19.9291,19.9347,19.9178,19.9291,69400.0
2007-02-01 11:05:00,35.54,35.55,35.53,35.55,51300.0,19.9347,19.9403,19.9291,19.9403,51300.0
2007-02-01 11:10:00,35.55,35.57,35.54,35.54,141200.0,19.9403,19.9515,19.9347,19.9347,141200.0
2007-02-01 11:15:00,35.54,35.55,35.53,35.53,22000.0,19.9347,19.9403,19.9291,19.9291,22000.0
2007-02-01 11:20:00,35.53,35.54,35.51,35.51,109700.0,19.9291,19.9347,19.9178,19.9178,109700.0
2007-02-01 11:25:00,35.51,35.52,35.51,35.51,24200.0,19.9178,19.9234,19.9178,19.9178,24200.0
2007-02-01 11:30:00,35.51,35.52,35.5,35.5,55900.0,19.9178,19.9234,19.9122,19.9122,55900.0
2007-02-01 11:35:00,35.51,35.51,35.48,35.49,73100.0,19.9178,19.9178,19.901,19.9066,73100.0
2007-02-01 11:40:00,35.49,35.49,35.47,35.48,56500.0,19.9066,19.9066,19.8954,19.901,56500.0
2007-02-01 11:45:00,35.48,35.49,35.46,35.47,214400.0,19.901,19.9066,19.8898,19.8954,214400.0
2007-02-01 11:50:00,35.47,35.47,35.46,35.47,108800.0,19.8954,19.8954,19.8898,19.8954,108800.0
2007-02-01 11:55:00,35.46,35.47,35.45,35.46,225400.0,19.8898,19.8954,19.8842,19.8898,225400.0
2007-02-01 12:00:00,35.45,35.46,35.45,35.45,66200.0,19.8842,19.8898,19.8842,19.8842,66200.0
2007-02-01 12:05:00,35.45,35.46,35.45,35.45,22800.0,19.8842,19.8898,19.8842,19.8842,22800.0
2007-02-01 12:10:00,35.46,35.48,35.45,35.48,93500.0,19.8898,19.901,19.8842,19.901,93500.0
2007-02-01 12:15:00,35.47,35.48,35.43,35.43,84200.0,19.8954,19.901,19.873,19.873,84200.0
2007-02-01 12:20:00,35.43,35.45,35.4,35.45,92400.0,19.873,19.8842,19.8561,19.8842,92400.0
2007-02-01 12:25:00,35.45,35.48,35.44,35.47,58100.0,19.8842,19.901,19.8786,19.8954,58100.0
2007-02-01 12:30:00,35.47,35.48,35.46,35.46,50600.0,19.8954,19.901,19.8898,19.8898,50600.0
2007-02-01 12:35:00,35.47,35.48,35.46,35.48,16500.0,19.8954,19.901,19.8898,19.901,16500.0
2007-02-01 12:40:00,35.47,35.48,35.46,35.47,21100.0,19.8954,19.901,19.8898,19.8954,21100.0
2007-02-01 12:45:00,35.47,35.48,35.46,35.47,20100.0,19.8954,19.901,19.8898,19.8954,20100.0
2007-02-01 12:50:00,35.47,35.48,35.47,35.47,25800.0,19.8954,19.901,19.8954,19.8954,25800.0
2007-02-01 12:55:00,35.47,35.48,35.47,35.47,15300.0,19.8954,19.901,19.8954,19.8954,15300.0
2007-02-01 13:00:00,35.48,35.48,35.47,35.48,21100.0,19.901,19.901,19.8954,19.901,21100.0
2007-02-01 13:05:00,35.47,35.48,35.44,35.45,81500.0,19.8954,19.901,19.8786,19.8842,81500.0
2007-02-01 13:10:00,35.45,35.47,35.44,35.47,51600.0,19.8842,19.8954,19.8786,19.8954,51600.0
2007-02-01 13:15:00,35.46,35.47,35.45,35.47,33200.0,19.8898,19.8954,19.8842,19.8954,33200.0
2007-02-01 13:20:00,35.47,35.47,35.46,35.47,6500.0,19.8954,19.8954,19.8898,19.8954,6500.0
2007-02-01 13:25:00,35.47,35.47,35.45,35.45,27700.0,19.8954,19.8954,19.8842,19.8842,27700.0
2007-02-01 13:30:00,35.45,35.49,35.45,35.49,58400.0,19.8842,19.9066,19.8842,19.9066,58400.0
2007-02-01 13:35:00,35.5,35.51,35.48,35.5,222300.0,19.9122,19.9178,19.901,19.9122,222300.0
2007-02-01 13:40:00,35.5,35.5,35.49,35.5,41900.0,19.9122,19.9122,19.9066,19.9122,41900.0
2007-02-01 13:45:00,35.5,35.51,35.49,35.5,36100.0,19.9122,19.9178,19.9066,19.9122,36100.0
2007-02-01 13:50:00,35.51,35.6,35.49,35.49,176200.0,19.9178,19.9683,19.9066,19.9066,176200.0
2007-02-01 13:55:00,35.5,35.5,35.46,35.46,72900.0,19.9122,19.9122,19.8898,19.8898,72900.0
2007-02-01 14:00:00,35.46,35.46,35.44,35.46,73300.0,19.8898,19.8898,19.8786,19.8898,73300.0
2007-02-01 14:05:00,35.45,35.46,35.45,35.46,25800.0,19.8842,19.8898,19.8842,19.8898,25800.0
2007-02-01 14:10:00,35.45,35.48,35.44,35.45,100000.0,19.8842,19.901,19.8786,19.8842,100000.0
2007-02-01 14:15:00,35.44,35.46,35.44,35.46,44900.0,19.8786,19.8898,19.8786,19.8898,44900.0
2007-02-01 14:20:00,35.46,35.47,35.44,35.44,80200.0,19.8898,19.8954,19.8786,19.8786,80200.0
2007-02-01 14:25:00,35.45,35.46,35.44,35.46,30400.0,19.8842,19.8898,19.8786,19.8898,30400.0
2007-02-01 14:30:00,35.45,35.47,35.45,35.46,43300.0,19.8842,19.8954,19.8842,19.8898,43300.0
2007-02-01 14:35:00,35.46,35.47,35.45,35.47,31400.0,19.8898,19.8954,19.8842,19.8954,31400.0
2007-02-01 14:40:00,35.47,35.48,35.46,35.48,32100.0,19.8954,19.901,19.8898,19.901,32100.0
2007-02-01 14:45:00,35.48,35.49,35.47,35.48,29600.0,19.901,19.9066,19.8954,19.901,29600.0
2007-02-01 14:50:00,35.49,35.5,35.48,35.5,56900.0,19.9066,19.9122,19.901,19.9122,56900.0
2007-02-01 14:55:00,35.5,35.51,35.49,35.5,46900.0,19.9122,19.9178,19.9066,19.9122,46900.0
2007-02-01 15:00:00,35.5,35.52,35.5,35.51,87500.0,19.9122,19.9234,19.9122,19.9178,87500.0
2007-02-01 15:05:00,35.51,35.53,35.5,35.53,119900.0,19.9178,19.9291,19.9122,19.9291,119900.0
2007-02-01 15:10:00,35.53,35.53,35.52,35.52,37100.0,19.9291,19.9291,19.9234,19.9234,37100.0
2007-02-01 15:15:00,35.52,35.54,35.5,35.51,88500.0,19.9234,19.9347,19.9122,19.9178,88500.0
2007-02-01 15:20:00,35.51,35.52,35.5,35.52,70400.0,19.9178,19.9234,19.9122,19.9234,70400.0
2007-02-01 15:25:00,35.52,35.53,35.51,35.53,42000.0,19.9234,19.9291,19.9178,19.9291,42000.0
2007-02-01 15:30:00,35.53,35.54,35.52,35.54,48300.0,19.9291,19.9347,19.9234,19.9347,48300.0
2007-02-01 15:35:00,35.53,35.54,35.53,35.54,51000.0,19.9291,19.9347,19.9291,19.9347,51000.0
2007-02-01 15:40:00,35.54,35.58,35.53,35.58,131500.0,19.9347,19.9571,19.9291,19.9571,131500.0
2007-02-01 15:45:00,35.57,35.58,35.57,35.57,46100.0,19.9515,19.9571,19.9515,19.9515,46100.0
2007-02-01 15:50:00,35.58,35.6,35.57,35.59,76700.0,19.9571,19.9683,19.9515,19.9627,76700.0
2007-02-01 15:55:00,35.59,35.6,35.57,35.59,110200.0,19.9627,19.9683,19.9515,19.9627,110200.0
2007-02-02 09:30:00,35.59,35.68,35.59,35.66,83100.0,19.9627,20.0132,19.9627,20.002,83100.0
2007-02-02 09:35:00,35.66,35.69,35.66,35.68,64700.0,20.002,20.0188,20.002,20.0132,64700.0
2007-02-02 09:40:00,35.68,35.68,35.66,35.67,89100.0,20.0132,20.0132,20.002,20.0076,89100.0
2007-02-02 09:45:00,35.67,35.68,35.66,35.67,103200.0,20.0076,20.0132,20.002,20.0076,103200.0
2007-02-02 09:50:00,35.67,35.68,35.65,35.67,71200.0,20.0076,20.0132,19.9964,20.0076,71200.0
2007-02-02 09:55:00,35.68,35.68,35.66,35.68,170600.0,20.0132,20.0132,20.002,20.0132,170600.0
2007-02-02 10:00:00,35.68,35.73,35.67,35.69,195600.0,20.0132,20.0412,20.0076,20.0188,195600.0
2007-02-02 10:05:00,35.71,35.72,35.69,35.7,169200.0,20.03,20.0356,20.0188,20.0244,169200.0
2007-02-02 10:10:00,35.69,35.71,35.68,35.69,75300.0,20.0188,20.03,20.0132,20.0188,75300.0
2007-02-02 10:15:00,35.68,35.72,35.68,35.71,30000.0,20.0132,20.0356,20.0132,20.03,30000.0
2007-02-02 10:20:00,35.72,35.73,35.7,35.71,78300.0,20.0356,20.0412,20.0244,20.03,78300.0
2007-02-02 10:25:00,35.71,35.75,35.7,35.75,62600.0,20.03,20.0525,20.0244,20.0525,62600.0
2007-02-02 10:30:00,35.75,35.75,35.73,35.74,30800.0,20.0525,20.0525,20.0412,20.0468,30800.0
2007-02-02 10:35:00,35.74,35.74,35.73,35.74,40800.0,20.0468,20.0468,20.0412,20.0468,40800.0
2007-02-02 10:40:00,35.75,35.79,35.74,35.78,161800.0,20.0525,20.0749,20.0468,20.0693,161800.0
2007-02-02 10:45:00,35.78,35.78,35.77,35.77,22900.0,20.0693,20.0693,20.0637,20.0637,22900.0
2007-02-02 10:50:00,35.78,35.78,35.77,35.78,14500.0,20.0693,20.0693,20.0637,20.0693,14500.0
2007-02-02 10:55:00,35.78,35.78,35.77,35.77,80800.0,20.0693,20.0693,20.0637,20.0637,80800.0
2007-02-02 11:00:00,35.78,35.78,35.77,35.77,32500.0,20.0693,20.0693,20.0637,20.0637,32500.0
2007-02-02 11:05:00,35.78,35.79,35.77,35.79,55000.0,20.0693,20.0749,20.0637,20.0749,55000.0
2007-02-02 11:10:00,35.78,35.79,35.78,35.79,54300.0,20.0693,20.0749,20.0693,20.0749,54300.0
2007-02-02 11:15:00,35.79,35.79,35.78,35.79,37900.0,20.0749,20.0749,20.0693,20.0749,37900.0
2007-02-02 11:20:00,35.79,35.82,35.78,35.8,156500.0,20.0749,20.0917,20.0693,20.0805,156500.0
2007-02-02 11:25:00,35.81,35.81,35.77,35.77,119900.0,20.0861,20.0861,20.0637,20.0637,119900.0
2007-02-02 11:30:00,35.77,35.78,35.76,35.76,67800.0,20.0637,20.0693,20.0581,20.0581,67800.0
2007-02-02 11:35:00,35.77,35.77,35.75,35.76,50300.0,20.0637,20.0637,20.0525,20.0581,50300.0
2007-02-02 11:40:00,35.75,35.76,35.73,35.75,85700.0,20.0525,20.0581,20.0412,20.0525,85700.0
2007-02-02 11:45:00,35.75,35.75,35.73,35.74,29700.0,20.0525,20.0525,20.0412,20.0468,29700.0
2007-02-02 11:50:00,35.74,35.75,35.74,35.74,94800.0,20.0468,20.0525,20.0468,20.0468,94800.0
2007-02-02 11:55:00,35.75,35.76,35.74,35.76,40000.0,20.0525,20.0581,20.0468,20.0581,40000.0
2007-02-02 12:00:00,35.76,35.76,35.75,35.75,14800.0,20.0581,20.0581,20.0525,20.0525,14800.0
2007-02-02 12:05:00,35.76,35.77,35.75,35.76,31400.0,20.0581,20.0637,20.0525,20.0581,31400.0
2007-02-02 12:10:00,35.76,35.78,35.76,35.78,187700.0,20.0581,20.0693,20.0581,20.0693,187700.0
2007-02-02 12:15:00,35.78,35.8,35.78,35.8,59600.0,20.0693,20.0805,20.0693,20.0805,59600.0
2007-02-02 12:20:00,35.79,35.83,35.79,35.83,115800.0,20.0749,20.0973,20.0749,20.0973,115800.0
2007-02-02 12:25:00,35.82,35.84,35.78,35.78,138800.0,20.0917,20.1029,20.0693,20.0693,138800.0
2007-02-02 12:30:00,35.79,35.8,35.78,35.79,23800.0,20.0749,20.0805,20.0693,20.0749,23800.0
2007-02-02 12:35:00,35.78,35.79,35.78,35.78,97600.0,20.0693,20.0749,20.0693,20.0693,97600.0
2007-02-02 12:40:00,35.78,35.8,35.78,35.79,26700.0,20.0693,20.0805,20.0693,20.0749,26700.0
2007-02-02 12:45:00,35.79,35.8,35.78,35.8,16000.0,20.0749,20.0805,20.0693,20.0805,16000.0
2007-02-02 12:50:00,35.78,35.8,35.78,35.8,15300.0,20.0693,20.0805,20.0693,20.0805,15300.0
2007-02-02 12:55:00,35.8,35.81,35.79,35.81,16400.0,20.0805,20.0861,20.0749,20.0861,16400.0
2007-02-02 13:00:00,35.81,35.83,35.8,35.83,54500.0,20.0861,20.0973,20.0805,20.0973,54500.0
2007-02-02 13:05:00,35.83,35.83,35.81,35.82,40000.0,20.0973,20.0973,20.0861,20.0917,40000.0
2007-02-02 13:10:00,35.82,35.83,35.8,35.8,98100.0,20.0917,20.0973,20.0805,20.0805,98100.0
2007-02-02 13:15:00,35.8,35.81,35.79,35.8,38600.0,20.0805,20.0861,20.0749,20.0805,38600.0
2007-02-02 13:20:00,35.8,35.8,35.79,35.8,37700.0,20.0805,20.0805,20.0749,20.0805,37700.0
2007-02-02 13:25:00,35.8,35.8,35.78,35.79,23800.0,20.0805,20.0805,20.0693,20.0749,23800.0
2007-02-02 13:30:00,35.79,35.8,35.78,35.79,35300.0,20.0749,20.0805,20.0693,20.0749,35300.0
2007-02-02 13:35:00,35.8,35.8,35.78,35.79,29900.0,20.0805,20.0805,20.0693,20.0749,29900.0
2007-02-02 13:40:00,35.78,35.8,35.78,35.79,24400.0,20.0693,20.0805,20.0693,20.0749,24400.0
2007-02-02 13:45:00,35.8,35.8,35.79,35.79,35800.0,20.0805,20.0805,20.0749,20.0749,35800.0
2007-02-02 13:50:00,35.8,35.8,35.78,35.78,37900.0,20.0805,20.0805,20.0693,20.0693,37900.0
2007-02-02 13:55:00,35.79,35.79,35.78,35.78,50400.0,20.0749,20.0749,20.0693,20.0693,50400.0
2007-02-02 14:00:00,35.78,35.8,35.77,35.8,66300.0,20.0693,20.0805,20.0637,20.0805,66300.0
2007-02-02 14:05:00,35.8,35.81,35.79,35.79,86200.0,20.0805,20.0861,20.0749,20.0749,86200.0
2007-02-02 14:10:00,35.8,35.8,35.78,35.78,36300.0,20.0805,20.0805,20.0693,20.0693,36300.0
2007-02-02 14:15:00,35.79,35.79,35.77,35.78,40500.0,20.0749,20.0749,20.0637,20.0693,40500.0
2007-02-02 14:20:00,35.79,35.79,35.74,35.74,107200.0,20.0749,20.0749,20.0468,20.0468,107200.0
2007-02-02 14:25:00,35.75,35.76,35.74,35.76,44600.0,20.0525,20.0581,20.0468,20.0581,44600.0
2007-02-02 14:30:00,35.75,35.77,35.75,35.76,15100.0,20.0525,20.0637,20.0525,20.0581,15100.0
2007-02-02 14:35:00,35.77,35.78,35.76,35.78,33600.0,20.0637,20.0693,20.0581,20.0693,33600.0
2007-02-02 14:40:00,35.77,35.78,35.77,35.78,39700.0,20.0637,20.0693,20.0637,20.0693,39700.0
2007-02-02 14:45:00,35.78,35.78,35.75,35.76,53500.0,20.0693,20.0693,20.0525,20.0581,53500.0
2007-02-02 14:50:00,35.75,35.77,35.75,35.77,57600.0,20.0525,20.0637,20.0525,20.0637,57600.0
2007-02-02 14:55:00,35.77,35.78,35.76,35.76,191300.0,20.0637,20.0693,20.0581,20.0581,191300.0
2007-02-02 15:00:00,35.77,35.78,35.76,35.78,42400.0,20.0637,20.0693,20.0581,20.0693,42400.0
2007-02-02 15:05:00,35.78,35.79,35.77,35.79,59400.0,20.0693,20.0749,20.0637,20.0749,59400.0
2007-02-02 15:10:00,35.79,35.8,35.78,35.8,49600.0,20.0749,20.0805,20.0693,20.0805,49600.0
2007-02-02 15:15:00,35.8,35.8,35.79,35.8,31400.0,20.0805,20.0805,20.0749,20.0805,31400.0
2007-02-02 15:20:00,35.79,35.81,35.79,35.81,44500.0,20.0749,20.0861,20.0749,20.0861,44500.0
2007-02-02 15:25:00,35.81,35.81,35.8,35.8,20100.0,20.0861,20.0861,20.0805,20.0805,20100.0
2007-02-02 15:30:00,35.8,35.81,35.79,35.8,86500.0,20.0805,20.0861,20.0749,20.0805,86500.0
2007-02-02 15:35:00,35.8,35.8,35.79,35.8,32700.0,20.0805,20.0805,20.0749,20.0805,32700.0
2007-02-02 15:40:00,35.79,35.8,35.79,35.8,77200.0,20.0749,20.0805,20.0749,20.0805,77200.0
2007-02-02 15:45:00,35.8,35.83,35.8,35.83,189100.0,20.0805,20.0973,20.0805,20.0973,189100.0
2007-02-02 15:50:00,35.83,35.83,35.82,35.82,62100.0,20.0973,20.0973,20.0917,20.0917,62100.0
2007-02-02 15:55:00,35.83,35.83,35.82,35.83,131200.0,20.0973,20.0973,20.0917,20.0973,131200.0
2007-02-05 09:30:00,35.71,35.81,35.71,35.77,125600.0,20.03,20.0861,20.03,20.0637,125600.0
2007-02-05 09:35:00,35.77,35.77,35.72,35.75,46100.0,20.0637,20.0637,20.0356,20.0525,46100.0
2007-02-05 09:40:00,35.75,35.75,35.68,35.69,47600.0,20.0525,20.0525,20.0132,20.0188,47600.0
2007-02-05 09:45:00,35.68,35.69,35.62,35.62,55300.0,20.0132,20.0188,19.9795,19.9795,55300.0
2007-02-05 09:50:00,35.63,35.64,35.59,35.59,92000.0,19.9851,19.9908,19.9627,19.9627,92000.0
2007-02-05 09:55:00,35.59,35.62,35.57,35.61,108300.0,19.9627,19.9795,19.9515,19.9739,108300.0
2007-02-05 10:00:00,35.61,35.62,35.58,35.61,108800.0,19.9739,19.9795,19.9571,19.9739,108800.0
2007-02-05 10:05:00,35.61,35.61,35.56,35.56,145400.0,19.9739,19.9739,19.9459,19.9459,145400.0
2007-02-05 10:10:00,35.56,35.57,35.53,35.53,129400.0,19.9459,19.9515,19.9291,19.9291,129400.0
2007-02-05 10:15:00,35.54,35.57,35.53,35.54,198500.0,19.9347,19.9515,19.9291,19.9347,198500.0
2007-02-05 10:20:00,35.54,35.56,35.53,35.55,80100.0,19.9347,19.9459,19.9291,19.9403,80100.0
2007-02-05 10:25:00,35.55,35.56,35.52,35.53,140400.0,19.9403,19.9459,19.9234,19.9291,140400.0
2007-02-05 10:30:00,35.53,35.56,35.51,35.56,91800.0,19.9291,19.9459,19.9178,19.9459,91800.0
2007-02-05 10:35:00,35.55,35.57,35.53,35.55,98400.0,19.9403,19.9515,19.9291,19.9403,98400.0
2007-02-05 10:40:00,35.55,35.56,35.52,35.55,91300.0,19.9403,19.9459,19.9234,19.9403,91300.0
2007-02-05 10:45:00,35.55,35.56,35.54,35.56,41900.0,19.9403,19.9459,19.9347,19.9459,41900.0
2007-02-05 10:50:00,35.56,35.56,35.55,35.55,20200.0,19.9459,19.9459,19.9403,19.9403,20200.0
2007-02-05 10:55:00,35.55,35.56,35.55,35.56,33400.0,19.9403,19.9459,19.9403,19.9459,33400.0
2007-02-05 11:00:00,35.55,35.61,35.55,35.59,107300.0,19.9403,19.9739,19.9403,19.9627,107300.0
2007-02-05 11:05:00,35.58,35.65,35.58,35.65,74400.0,19.9571,19.9964,19.9571,19.9964,74400.0
2007-02-05 11:10:00,35.65,35.66,35.64,35.65,58100.0,19.9964,20.002,19.9908,19.9964,58100.0
2007-02-05 11:15:00,35.65,35.66,35.64,35.64,71300.0,19.9964,20.002,19.9908,19.9908,71300.0
2007-02-05 11:20:00,35.65,35.65,35.64,35.65,19600.0,19.9964,19.9964,19.9908,19.9964,19600.0
2007-02-05 11:25:00,35.64,35.65,35.64,35.65,51700.0,19.9908,19.9964,19.9908,19.9964,51700.0
2007-02-05 11:30:00,35.65,35.65,35.64,35.64,44200.0,19.9964,19.9964,19.9908,19.9908,44200.0
2007-02-05 11:35:00,35.64,35.7,35.64,35.7,94300.0,19.9908,20.0244,19.9908,20.0244,94300.0
2007-02-05 11:40:00,35.7,35.74,35.69,35.72,129900.0,20.0244,20.0468,20.0188,20.0356,129900.0
2007-02-05 11:45:00,35.72,35.73,35.7,35.71,107600.0,20.0356,20.0412,20.0244,20.03,107600.0
2007-02-05 11:50:00,35.72,35.72,35.71,35.72,125400.0,20.0356,20.0356,20.03,20.0356,125400.0
2007-02-05 11:55:00,35.71,35.73,35.71,35.72,104200.0,20.03,20.0412,20.03,20.0356,104200.0
2007-02-05 12:00:00,35.71,35.73,35.69,35.72,97800.0,20.03,20.0412,20.0188,20.0356,97800.0
2007-02-05 12:05:00,35.72,35.72,35.71,35.71,22500.0,20.0356,20.0356,20.03,20.03,22500.0
2007-02-05 12:10:00,35.72,35.72,35.71,35.71,24700.0,20.0356,20.0356,20.03,20.03,24700.0
2007-02-05 12:15:00,35.71,35.73,35.7,35.73,53400.0,20.03,20.0412,20.0244,20.0412,53400.0
2007-02-05 12:20:00,35.72,35.74,35.72,35.73,30700.0,20.0356,20.0468,20.0356,20.0412,30700.0
2007-02-05 12:25:00,35.74,35.74,35.72,35.72,12000.0,20.0468,20.0468,20.0356,20.0356,12000.0
2007-02-05 12:30:00,35.73,35.75,35.72,35.74,46600.0,20.0412,20.0525,20.0356,20.0468,46600.0
2007-02-05 12:35:00,35.74,35.75,35.72,35.74,103800.0,20.0468,20.0525,20.0356,20.0468,103800.0
2007-02-05 12:40:00,35.75,35.75,35.73,35.73,36300.0,20.0525,20.0525,20.0412,20.0412,36300.0
2007-02-05 12:45:00,35.74,35.74,35.73,35.73,17700.0,20.0468,20.0468,20.0412,20.0412,17700.0
2007-02-05 12:50:00,35.73,35.74,35.73,35.74,36400.0,20.0412,20.0468,20.0412,20.0468,36400.0
2007-02-05 12:55:00,35.73,35.75,35.73,35.75,38400.0,20.0412,20.0525,20.0412,20.0525,38400.0
2007-02-05 13:00:00,35.75,35.77,35.75,35.76,31700.0,20.0525,20.0637,20.0525,20.0581,31700.0
2007-02-05 13:05:00,35.77,35.77,35.75,35.75,20300.0,20.0637,20.0637,20.0525,20.0525,20300.0
2007-02-05 13:10:00,35.76,35.78,35.75,35.77,73500.0,20.0581,20.0693,20.0525,20.0637,73500.0
2007-02-05 13:15:00,35.78,35.79,35.77,35.79,34400.0,20.0693,20.0749,20.0637,20.0749,34400.0
2007-02-05 13:20:00,35.78,35.81,35.78,35.8,76900.0,20.0693,20.0861,20.0693,20.0805,76900.0
2007-02-05 13:25:00,35.8,35.81,35.79,35.79,38500.0,20.0805,20.0861,20.0749,20.0749,38500.0
2007-02-05 13:30:00,35.79,35.8,35.79,35.8,11800.0,20.0749,20.0805,20.0749,20.0805,11800.0
2007-02-05 13:35:00,35.79,35.8,35.79,35.79,50800.0,20.0749,20.0805,20.0749,20.0749,50800.0
2007-02-05 13:40:00,35.79,35.8,35.78,35.79,149600.0,20.0749,20.0805,20.0693,20.0749,149600.0
2007-02-05 13:45:00,35.79,35.8,35.79,35.8,12900.0,20.0749,20.0805,20.0749,20.0805,12900.0
2007-02-05 13:50:00,35.8,35.8,35.79,35.8,26600.0,20.0805,20.0805,20.0749,20.0805,26600.0
2007-02-05 13:55:00,35.79,35.8,35.79,35.8,27700.0,20.0749,20.0805,20.0749,20.0805,27700.0
2007-02-05 14:00:00,35.8,35.8,35.79,35.79,43300.0,20.0805,20.0805,20.0749,20.0749,43300.0
2007-02-05 14:05:00,35.8,35.8,35.79,35.8,31000.0,20.0805,20.0805,20.0749,20.0805,31000.0
2007-02-05 14:10:00,35.79,35.8,35.79,35.79,21500.0,20.0749,20.0805,20.0749,20.0749,21500.0
2007-02-05 14:15:00,35.8,35.81,35.78,35.78,157300.0,20.0805,20.0861,20.0693,20.0693,157300.0
2007-02-05 14:20:00,35.78,35.79,35.78,35.78,31000.0,20.0693,20.0749,20.0693,20.0693,31000.0
2007-02-05 14:25:00,35.78,35.8,35.78,35.79,47000.0,20.0693,20.0805,20.0693,20.0749,47000.0
2007-02-05 14:30:00,35.79,35.8,35.79,35.8,19300.0,20.0749,20.0805,20.0749,20.0805,19300.0
2007-02-05 14:35:00,35.79,35.8,35.79,35.8,34000.0,20.0749,20.0805,20.0749,20.0805,34000.0
2007-02-05 14:40:00,35.8,35.8,35.79,35.8,35800.0,20.0805,20.0805,20.0749,20.0805,35800.0
2007-02-05 14:45:00,35.79,35.8,35.79,35.8,28200.0,20.0749,20.0805,20.0749,20.0805,28200.0
2007-02-05 14:50:00,35.79,35.8,35.78,35.79,147300.0,20.0749,20.0805,20.0693,20.0749,147300.0
2007-02-05 14:55:00,35.79,35.79,35.78,35.79,48400.0,20.0749,20.0749,20.0693,20.0749,48400.0
2007-02-05 15:00:00,35.79,35.79,35.78,35.79,54400.0,20.0749,20.0749,20.0693,20.0749,54400.0
2007-02-05 15:05:00,35.78,35.79,35.78,35.79,47400.0,20.0693,20.0749,20.0693,20.0749,47400.0
2007-02-05 15:10:00,35.78,35.79,35.78,35.79,35700.0,20.0693,20.0749,20.0693,20.0749,35700.0
2007-02-05 15:15:00,35.79,35.8,35.78,35.8,60300.0,20.0749,20.0805,20.0693,20.0805,60300.0
2007-02-05 15:20:00,35.8,35.8,35.79,35.79,29400.0,20.0805,20.0805,20.0749,20.0749,29400.0
2007-02-05 15:25:00,35.79,35.81,35.79,35.8,75600.0,20.0749,20.0861,20.0749,20.0805,75600.0
2007-02-05 15:30:00,35.81,35.81,35.8,35.8,61500.0,20.0861,20.0861,20.0805,20.0805,61500.0
2007-02-05 15:35:00,35.81,35.81,35.79,35.8,50800.0,20.0861,20.0861,20.0749,20.0805,50800.0
2007-02-05 15:40:00,35.8,35.8,35.77,35.78,117600.0,20.0805,20.0805,20.0637,20.0693,117600.0
2007-02-05 15:45:00,35.77,35.78,35.77,35.78,47500.0,20.0637,20.0693,20.0637,20.0693,47500.0
2007-02-05 15:50:00,35.78,35.78,35.7,35.72,186600.0,20.0693,20.0693,20.0244,20.0356,186600.0
2007-02-05 15:55:00,35.71,35.72,35.69,35.72,183600.0,20.03,20.0356,20.0188,20.0356,183600.0
2007-02-06 09:30:00,35.71,35.8,35.71,35.78,145900.0,20.03,20.0805,20.03,20.0693,145900.0
2007-02-06 09:35:00,35.77,35.86,35.76,35.84,87400.0,20.0637,20.1142,20.0581,20.1029,87400.0
2007-02-06 09:40:00,35.84,35.86,35.83,35.86,79500.0,20.1029,20.1142,20.0973,20.1142,79500.0
2007-02-06 09:45:00,35.86,35.86,35.81,35.81,85200.0,20.1142,20.1142,20.0861,20.0861,85200.0
2007-02-06 09:50:00,35.8,35.86,35.8,35.85,106500.0,20.0805,20.1142,20.0805,20.1085,106500.0
2007-02-06 09:55:00,35.85,35.86,35.84,35.85,84100.0,20.1085,20.1142,20.1029,20.1085,84100.0
2007-02-06 10:00:00,35.85,35.86,35.85,35.86,24200.0,20.1085,20.1142,20.1085,20.1142,24200.0
2007-02-06 10:05:00,35.85,35.91,35.85,35.91,157800.0,20.1085,20.1422,20.1085,20.1422,157800.0
2007-02-06 10:10:00,35.91,35.95,35.9,35.94,155100.0,20.1422,20.1646,20.1366,20.159,155100.0
2007-02-06 10:15:00,35.94,35.95,35.94,35.94,41400.0,20.159,20.1646,20.159,20.159,41400.0
2007-02-06 10:20:00,35.94,35.97,35.94,35.97,86500.0,20.159,20.1759,20.159,20.1759,86500.0
2007-02-06 10:25:00,35.97,36.0,35.96,36.0,248500.0,20.1759,20.1927,20.1702,20.1927,248500.0
2007-02-06 10:30:00,36.0,36.0,35.96,35.99,149900.0,20.1927,20.1927,20.1702,20.1871,149900.0
2007-02-06 10:35:00,35.98,36.0,35.66,35.99,165700.0,20.1815,20.1927,20.002,20.1871,165700.0
2007-02-06 10:40:00,35.99,35.99,35.96,35.97,60100.0,20.1871,20.1871,20.1702,20.1759,60100.0
2007-02-06 10:45:00,35.96,35.97,35.92,35.93,144800.0,20.1702,20.1759,20.1478,20.1534,144800.0
2007-02-06 10:50:00,35.92,35.94,35.89,35.92,133800.0,20.1478,20.159,20.131,20.1478,133800.0
2007-02-06 10:55:00,35.92,35.95,35.91,35.92,73500.0,20.1478,20.1646,20.1422,20.1478,73500.0
2007-02-06 11:00:00,35.92,35.93,35.91,35.91,43600.0,20.1478,20.1534,20.1422,20.1422,43600.0
2007-02-06 11:05:00,35.92,35.97,35.92,35.96,109500.0,20.1478,20.1759,20.1478,20.1702,109500.0
2007-02-06 11:10:00,35.97,36.0,35.97,36.0,90500.0,20.1759,20.1927,20.1759,20.1927,90500.0
2007-02-06 11:15:00,36.0,36.0,35.99,35.99,55700.0,20.1927,20.1927,20.1871,20.1871,55700.0
2007-02-06 11:20:00,36.0,36.0,35.97,35.97,57500.0,20.1927,20.1927,20.1759,20.1759,57500.0
2007-02-06 11:25:00,35.97,35.98,35.95,35.95,225400.0,20.1759,20.1815,20.1646,20.1646,225400.0
2007-02-06 11:30:00,35.95,35.96,35.94,35.94,92200.0,20.1646,20.1702,20.159,20.159,92200.0
2007-02-06 11:35:00,35.95,35.96,35.94,35.95,45000.0,20.1646,20.1702,20.159,20.1646,45000.0
2007-02-06 11:40:00,35.95,35.97,35.94,35.94,81100.0,20.1646,20.1759,20.159,20.159,81100.0
2007-02-06 11:45:00,35.94,35.95,35.93,35.94,65200.0,20.159,20.1646,20.1534,20.159,65200.0
2007-02-06 11:50:00,35.95,35.96,35.94,35.96,111200.0,20.1646,20.1702,20.159,20.1702,111200.0
2007-02-06 11:55:00,35.95,35.97,35.95,35.96,95600.0,20.1646,20.1759,20.1646,20.1702,95600.0
2007-02-06 12:00:00,35.96,35.98,35.95,35.97,145000.0,20.1702,20.1815,20.1646,20.1759,145000.0
2007-02-06 12:05:00,35.96,36.0,35.96,35.99,129100.0,20.1702,20.1927,20.1702,20.1871,129100.0
2007-02-06 12:10:00,36.0,36.0,35.99,35.99,35100.0,20.1927,20.1927,20.1871,20.1871,35100.0
2007-02-06 12:15:00,35.99,36.0,35.98,35.99,44700.0,20.1871,20.1927,20.1815,20.1871,44700.0
2007-02-06 12:20:00,35.99,35.99,35.98,35.98,57600.0,20.1871,20.1871,20.1815,20.1815,57600.0
2007-02-06 12:25:00,35.98,35.98,35.94,35.94,81600.0,20.1815,20.1815,20.159,20.159,81600.0
2007-02-06 12:30:00,35.95,35.96,35.95,35.95,39700.0,20.1646,20.1702,20.1646,20.1646,39700.0
2007-02-06 12:35:00,35.96,35.96,35.95,35.96,31800.0,20.1702,20.1702,20.1646,20.1702,31800.0
2007-02-06 12:40:00,35.96,35.97,35.95,35.97,37200.0,20.1702,20.1759,20.1646,20.1759,37200.0
2007-02-06 12:45:00,35.97,35.97,35.96,35.96,35300.0,20.1759,20.1759,20.1702,20.1702,35300.0
2007-02-06 12:50:00,35.97,35.97,35.95,35.95,83000.0,20.1759,20.1759,20.1646,20.1646,83000.0
2007-02-06 12:55:00,35.96,35.96,35.93,35.94,104400.0,20.1702,20.1702,20.1534,20.159,104400.0
2007-02-06 13:00:00,35.94,35.98,35.93,35.98,71400.0,20.159,20.1815,20.1534,20.1815,71400.0
2007-02-06 13:05:00,35.98,36.0,35.98,36.0,1559800.0,20.1815,20.1927,20.1815,20.1927,1559800.0
2007-02-06 13:10:00,36.0,36.02,35.99,36.02,650800.0,20.1927,20.2039,20.1871,20.2039,650800.0
2007-02-06 13:15:00,36.01,36.02,36.01,36.01,96900.0,20.1983,20.2039,20.1983,20.1983,96900.0
2007-02-06 13:20:00,36.02,36.02,36.0,36.01,68600.0,20.2039,20.2039,20.1927,20.1983,68600.0
2007-02-06 13:25:00,36.01,36.03,36.01,36.03,40000.0,20.1983,20.2095,20.1983,20.2095,40000.0
2007-02-06 13:30:00,36.03,36.04,36.03,36.03,72800.0,20.2095,20.2151,20.2095,20.2095,72800.0
2007-02-06 13:35:00,36.04,36.04,36.03,36.04,46800.0,20.2151,20.2151,20.2095,20.2151,46800.0
2007-02-06 13:40:00,36.03,36.03,36.02,36.03,40700.0,20.2095,20.2095,20.2039,20.2095,40700.0
2007-02-06 13:45:00,36.03,36.03,36.02,36.02,33000.0,20.2095,20.2095,20.2039,20.2039,33000.0
2007-02-06 13:50:00,36.03,36.03,36.02,36.03,51400.0,20.2095,20.2095,20.2039,20.2095,51400.0
2007-02-06 13:55:00,36.02,36.03,36.02,36.03,56800.0,20.2039,20.2095,20.2039,20.2095,56800.0
2007-02-06 14:00:00,36.03,36.03,36.01,36.02,76700.0,20.2095,20.2095,20.1983,20.2039,76700.0
2007-02-06 14:05:00,36.02,36.04,36.01,36.02,80500.0,20.2039,20.2151,20.1983,20.2039,80500.0
2007-02-06 14:10:00,36.02,36.04,36.02,36.04,43300.0,20.2039,20.2151,20.2039,20.2151,43300.0
2007-02-06 14:15:00,36.03,36.05,36.03,36.05,37700.0,20.2095,20.2207,20.2095,20.2207,37700.0
2007-02-06 14:20:00,36.04,36.05,36.04,36.04,18700.0,20.2151,20.2207,20.2151,20.2151,18700.0
2007-02-06 14:25:00,36.04,36.05,36.04,36.04,19100.0,20.2151,20.2207,20.2151,20.2151,19100.0
2007-02-06 14:30:00,36.05,36.05,36.04,36.04,19800.0,20.2207,20.2207,20.2151,20.2151,19800.0
2007-02-06 14:35:00,36.05,36.05,36.04,36.04,160500.0,20.2207,20.2207,20.2151,20.2151,160500.0
2007-02-06 14:40:00,36.04,36.05,36.04,36.04,19200.0,20.2151,20.2207,20.2151,20.2151,19200.0
2007-02-06 14:45:00,36.04,36.05,36.04,36.04,83400.0,20.2151,20.2207,20.2151,20.2151,83400.0
2007-02-06 14:50:00,36.04,36.05,36.04,36.05,36900.0,20.2151,20.2207,20.2151,20.2207,36900.0
2007-02-06 14:55:00,36.05,36.05,36.04,36.04,40200.0,20.2207,20.2207,20.2151,20.2151,40200.0
2007-02-06 15:00:00,36.05,36.09,36.04,36.08,168600.0,20.2207,20.2432,20.2151,20.2376,168600.0
2007-02-06 15:05:00,36.09,36.09,36.06,36.07,175200.0,20.2432,20.2432,20.2263,20.2319,175200.0
2007-02-06 15:10:00,36.07,36.08,36.06,36.06,80400.0,20.2319,20.2376,20.2263,20.2263,80400.0
2007-02-06 15:15:00,36.07,36.08,36.06,36.07,75700.0,20.2319,20.2376,20.2263,20.2319,75700.0
2007-02-06 15:20:00,36.07,36.08,36.05,36.05,86500.0,20.2319,20.2376,20.2207,20.2207,86500.0
2007-02-06 15:25:00,36.06,36.06,35.99,36.0,201700.0,20.2263,20.2263,20.1871,20.1927,201700.0
2007-02-06 15:30:00,36.0,36.02,35.99,36.01,103700.0,20.1927,20.2039,20.1871,20.1983,103700.0
2007-02-06 15:35:00,36.0,36.01,35.99,36.0,155500.0,20.1927,20.1983,20.1871,20.1927,155500.0
2007-02-06 15:40:00,36.0,36.02,36.0,36.01,146000.0,20.1927,20.2039,20.1927,20.1983,146000.0
2007-02-06 15:45:00,36.0,36.05,36.0,36.04,135000.0,20.1927,20.2207,20.1927,20.2151,135000.0
2007-02-06 15:50:00,36.05,36.05,36.03,36.03,85000.0,20.2207,20.2207,20.2095,20.2095,85000.0
2007-02-06 15:55:00,36.04,36.04,36.0,36.02,141200.0,20.2151,20.2151,20.1927,20.2039,141200.0
2007-02-07 09:30:00,36.01,36.02,36.0,36.0,150800.0,20.1983,20.2039,20.1927,20.1927,150800.0
2007-02-07 09:35:00,36.01,36.01,35.97,35.99,112500.0,20.1983,20.1983,20.1759,20.1871,112500.0
2007-02-07 09:40:00,35.98,36.01,35.94,35.96,194100.0,20.1815,20.1983,20.159,20.1702,194100.0
2007-02-07 09:45:00,35.96,35.96,35.9,35.92,107400.0,20.1702,20.1702,20.1366,20.1478,107400.0
2007-02-07 09:50:00,35.92,35.95,35.91,35.91,158300.0,20.1478,20.1646,20.1422,20.1422,158300.0
2007-02-07 09:55:00,35.91,36.0,35.9,35.99,204100.0,20.1422,20.1927,20.1366,20.1871,204100.0
2007-02-07 10:00:00,35.99,35.99,35.95,35.95,35600.0,20.1871,20.1871,20.1646,20.1646,35600.0
2007-02-07 10:05:00,35.96,35.98,35.95,35.98,36400.0,20.1702,20.1815,20.1646,20.1815,36400.0
2007-02-07 10:10:00,35.97,35.99,35.97,35.99,27600.0,20.1759,20.1871,20.1759,20.1871,27600.0
2007-02-07 10:15:00,35.98,35.99,35.98,35.99,89700.0,20.1815,20.1871,20.1815,20.1871,89700.0
2007-02-07 10:20:00,35.99,36.01,35.98,36.01,153100.0,20.1871,20.1983,20.1815,20.1983,153100.0
2007-02-07 10:25:00,36.01,36.01,35.99,35.99,47800.0,20.1983,20.1983,20.1871,20.1871,47800.0
2007-02-07 10:30:00,36.0,36.01,35.99,36.0,85400.0,20.1927,20.1983,20.1871,20.1927,85400.0
2007-02-07 10:35:00,35.99,36.01,35.99,36.01,20300.0,20.1871,20.1983,20.1871,20.1983,20300.0
2007-02-07 10:40:00,36.0,36.02,36.0,36.01,32400.0,20.1927,20.2039,20.1927,20.1983,32400.0
2007-02-07 10:45:00,36.01,36.01,35.98,35.98,66500.0,20.1983,20.1983,20.1815,20.1815,66500.0
2007-02-07 10:50:00,35.98,36.0,35.98,35.98,16400.0,20.1815,20.1927,20.1815,20.1815,16400.0
2007-02-07 10:55:00,35.98,35.99,35.98,35.98,23900.0,20.1815,20.1871,20.1815,20.1815,23900.0
2007-02-07 11:00:00,35.98,36.0,35.97,35.98,80600.0,20.1815,20.1927,20.1759,20.1815,80600.0
2007-02-07 11:05:00,35.98,36.0,35.97,35.99,28400.0,20.1815,20.1927,20.1759,20.1871,28400.0
2007-02-07 11:10:00,35.99,36.0,35.99,36.0,16100.0,20.1871,20.1927,20.1871,20.1927,16100.0
2007-02-07 11:15:00,36.0,36.01,35.98,35.99,142100.0,20.1927,20.1983,20.1815,20.1871,142100.0
2007-02-07 11:20:00,35.99,36.0,35.99,35.99,30600.0,20.1871,20.1927,20.1871,20.1871,30600.0
2007-02-07 11:25:00,36.0,36.0,35.98,35.98,85500.0,20.1927,20.1927,20.1815,20.1815,85500.0
2007-02-07 11:30:00,35.98,35.99,35.98,35.98,30900.0,20.1815,20.1871,20.1815,20.1815,30900.0
2007-02-07 11:35:00,35.98,35.99,35.98,35.98,33800.0,20.1815,20.1871,20.1815,20.1815,33800.0
2007-02-07 11:40:00,35.98,35.99,35.98,35.98,63100.0,20.1815,20.1871,20.1815,20.1815,63100.0
2007-02-07 11:45:00,35.99,36.0,35.98,36.0,97800.0,20.1871,20.1927,20.1815,20.1927,97800.0
2007-02-07 11:50:00,35.99,36.0,35.99,35.99,66200.0,20.1871,20.1927,20.1871,20.1871,66200.0
2007-02-07 11:55:00,36.0,36.0,35.99,35.99,96900.0,20.1927,20.1927,20.1871,20.1871,96900.0
2007-02-07 12:00:00,35.99,36.0,35.99,36.0,79400.0,20.1871,20.1927,20.1871,20.1927,79400.0
2007-02-07 12:05:00,36.0,36.0,35.99,36.0,62800.0,20.1927,20.1927,20.1871,20.1927,62800.0
2007-02-07 12:10:00,36.0,36.0,35.99,36.0,19400.0,20.1927,20.1927,20.1871,20.1927,19400.0
2007-02-07 12:15:00,35.99,36.0,35.98,35.99,165100.0,20.1871,20.1927,20.1815,20.1871,165100.0
2007-02-07 12:20:00,35.99,36.0,35.98,36.0,73400.0,20.1871,20.1927,20.1815,20.1927,73400.0
2007-02-07 12:25:00,35.99,36.0,35.99,36.0,19200.0,20.1871,20.1927,20.1871,20.1927,19200.0
2007-02-07 12:30:00,35.99,36.0,35.99,36.0,46900.0,20.1871,20.1927,20.1871,20.1927,46900.0
2007-02-07 12:35:00,36.0,36.0,35.99,36.0,24700.0,20.1927,20.1927,20.1871,20.1927,24700.0
2007-02-07 12:40:00,36.0,36.0,35.99,36.0,31700.0,20.1927,20.1927,20.1871,20.1927,31700.0
2007-02-07 12:45:00,35.99,36.0,35.99,36.0,157200.0,20.1871,20.1927,20.1871,20.1927,157200.0
2007-02-07 12:50:00,36.0,36.02,35.99,36.01,63900.0,20.1927,20.2039,20.1871,20.1983,63900.0
2007-02-07 12:55:00,36.0,36.01,36.0,36.01,31800.0,20.1927,20.1983,20.1927,20.1983,31800.0
2007-02-07 13:00:00,36.01,36.04,36.0,36.01,107200.0,20.1983,20.2151,20.1927,20.1983,107200.0
2007-02-07 13:05:00,36.01,36.01,36.0,36.01,183800.0,20.1983,20.1983,20.1927,20.1983,183800.0
2007-02-07 13:10:00,36.02,36.02,36.0,36.02,35300.0,20.2039,20.2039,20.1927,20.2039,35300.0
2007-02-07 13:15:00,36.02,36.03,36.01,36.03,39000.0,20.2039,20.2095,20.1983,20.2095,39000.0
2007-02-07 13:20:00,36.03,36.04,36.02,36.02,53100.0,20.2095,20.2151,20.2039,20.2039,53100.0
2007-02-07 13:25:00,36.03,36.04,36.02,36.04,43600.0,20.2095,20.2151,20.2039,20.2151,43600.0
2007-02-07 13:30:00,36.03,36.04,36.02,36.02,37000.0,20.2095,20.2151,20.2039,20.2039,37000.0
2007-02-07 13:35:00,36.03,36.03,36.02,36.02,37600.0,20.2095,20.2095,20.2039,20.2039,37600.0
2007-02-07 13:40:00,36.02,36.02,36.01,36.01,53000.0,20.2039,20.2039,20.1983,20.1983,53000.0
2007-02-07 13:45:00,36.02,36.03,36.01,36.02,57500.0,20.2039,20.2095,20.1983,20.2039,57500.0
2007-02-07 13:50:00,36.02,36.04,36.02,36.03,80700.0,20.2039,20.2151,20.2039,20.2095,80700.0
2007-02-07 13:55:00,36.03,36.04,36.02,36.02,14900.0,20.2095,20.2151,20.2039,20.2039,14900.0
2007-02-07 14:00:00,36.03,36.03,36.01,36.02,34800.0,20.2095,20.2095,20.1983,20.2039,34800.0
2007-02-07 14:05:00,36.02,36.04,36.0,36.0,76300.0,20.2039,20.2151,20.1927,20.1927,76300.0
2007-02-07 14:10:00,36.0,36.01,36.0,36.01,95700.0,20.1927,20.1983,20.1927,20.1983,95700.0
2007-02-07 14:15:00,36.0,36.01,36.0,36.0,65500.0,20.1927,20.1983,20.1927,20.1927,65500.0
2007-02-07 14:20:00,36.01,36.01,36.0,36.01,21500.0,20.1983,20.1983,20.1927,20.1983,21500.0
2007-02-07 14:25:00,36.0,36.01,36.0,36.01,32100.0,20.1927,20.1983,20.1927,20.1983,32100.0
2007-02-07 14:30:00,36.01,36.02,36.0,36.02,47600.0,20.1983,20.2039,20.1927,20.2039,47600.0
2007-02-07 14:35:00,36.02,36.02,35.99,35.99,95300.0,20.2039,20.2039,20.1871,20.1871,95300.0
2007-02-07 14:40:00,36.0,36.01,35.98,35.99,82900.0,20.1927,20.1983,20.1815,20.1871,82900.0
2007-02-07 14:45:00,36.0,36.01,35.99,36.01,51200.0,20.1927,20.1983,20.1871,20.1983,51200.0
2007-02-07 14:50:00,36.01,36.02,36.0,36.02,48300.0,20.1983,20.2039,20.1927,20.2039,48300.0
2007-02-07 14:55:00,36.01,36.03,36.0,36.02,96900.0,20.1983,20.2095,20.1927,20.2039,96900.0
2007-02-07 15:00:00,36.01,36.03,36.01,36.02,57200.0,20.1983,20.2095,20.1983,20.2039,57200.0
2007-02-07 15:05:00,36.02,36.03,36.01,36.03,37800.0,20.2039,20.2095,20.1983,20.2095,37800.0
2007-02-07 15:10:00,36.03,36.03,36.01,36.02,67100.0,20.2095,20.2095,20.1983,20.2039,67100.0
2007-02-07 15:15:00,36.02,36.05,36.02,36.03,58900.0,20.2039,20.2207,20.2039,20.2095,58900.0
2007-02-07 15:20:00,36.04,36.04,36.02,36.04,55600.0,20.2151,20.2151,20.2039,20.2151,55600.0
2007-02-07 15:25:00,36.04,36.05,36.03,36.04,80100.0,20.2151,20.2207,20.2095,20.2151,80100.0
2007-02-07 15:30:00,36.04,36.05,36.01,36.01,148900.0,20.2151,20.2207,20.1983,20.1983,148900.0
2007-02-07 15:35:00,36.01,36.02,35.96,35.99,158800.0,20.1983,20.2039,20.1702,20.1871,158800.0
2007-02-07 15:40:00,36.0,36.0,35.98,36.0,236600.0,20.1927,20.1927,20.1815,20.1927,236600.0
2007-02-07 15:45:00,35.99,36.0,35.99,35.99,177500.0,20.1871,20.1927,20.1871,20.1871,177500.0
2007-02-07 15:50:00,36.0,36.0,35.98,35.99,123300.0,20.1927,20.1927,20.1815,20.1871,123300.0
2007-02-07 15:55:00,35.99,36.02,35.98,36.02,268700.0,20.1871,20.2039,20.1815,20.2039,268700.0
2007-02-08 09:30:00,36.0,36.0,35.9,35.9,77500.0,20.1927,20.1927,20.1366,20.1366,77500.0
2007-02-08 09:35:00,35.9,35.91,35.86,35.88,71600.0,20.1366,20.1422,20.1142,20.1254,71600.0
2007-02-08 09:40:00,35.89,35.91,35.88,35.91,67200.0,20.131,20.1422,20.1254,20.1422,67200.0
2007-02-08 09:45:00,35.9,35.91,35.89,35.89,82300.0,20.1366,20.1422,20.131,20.131,82300.0
2007-02-08 09:50:00,35.9,35.9,35.89,35.89,28400.0,20.1366,20.1366,20.131,20.131,28400.0
2007-02-08 09:55:00,35.89,35.91,35.88,35.9,80400.0,20.131,20.1422,20.1254,20.1366,80400.0
2007-02-08 10:00:00,35.9,35.93,35.89,35.92,80100.0,20.1366,20.1534,20.131,20.1478,80100.0
2007-02-08 10:05:00,35.92,35.93,35.9,35.91,158100.0,20.1478,20.1534,20.1366,20.1422,158100.0
2007-02-08 10:10:00,35.9,35.91,35.89,35.9,55700.0,20.1366,20.1422,20.131,20.1366,55700.0
2007-02-08 10:15:00,35.89,35.9,35.86,35.86,134500.0,20.131,20.1366,20.1142,20.1142,134500.0
2007-02-08 10:20:00,35.86,35.86,35.85,35.85,63500.0,20.1142,20.1142,20.1085,20.1085,63500.0
2007-02-08 10:25:00,35.86,35.88,35.86,35.87,106900.0,20.1142,20.1254,20.1142,20.1198,106900.0
2007-02-08 10:30:00,35.87,35.91,35.87,35.9,76700.0,20.1198,20.1422,20.1198,20.1366,76700.0
2007-02-08 10:35:00,35.91,35.93,35.9,35.92,30400.0,20.1422,20.1534,20.1366,20.1478,30400.0
2007-02-08 10:40:00,35.92,35.93,35.91,35.91,13800.0,20.1478,20.1534,20.1422,20.1422,13800.0
2007-02-08 10:45:00,35.92,35.92,35.91,35.91,19800.0,20.1478,20.1478,20.1422,20.1422,19800.0
2007-02-08 10:50:00,35.91,35.92,35.91,35.92,21800.0,20.1422,20.1478,20.1422,20.1478,21800.0
2007-02-08 10:55:00,35.92,35.92,35.9,35.91,27000.0,20.1478,20.1478,20.1366,20.1422,27000.0
2007-02-08 11:00:00,35.9,35.93,35.9,35.92,64500.0,20.1366,20.1534,20.1366,20.1478,64500.0
2007-02-08 11:05:00,35.93,35.94,35.93,35.93,44800.0,20.1534,20.159,20.1534,20.1534,44800.0
2007-02-08 11:10:00,35.94,35.94,35.92,35.92,23900.0,20.159,20.159,20.1478,20.1478,23900.0
2007-02-08 11:15:00,35.92,35.93,35.89,35.89,106700.0,20.1478,20.1534,20.131,20.131,106700.0
2007-02-08 11:20:00,35.9,35.93,35.89,35.92,92900.0,20.1366,20.1534,20.131,20.1478,92900.0
2007-02-08 11:25:00,35.92,35.92,35.9,35.91,36900.0,20.1478,20.1478,20.1366,20.1422,36900.0
2007-02-08 11:30:00,35.9,35.91,35.9,35.9,49700.0,20.1366,20.1422,20.1366,20.1366,49700.0
2007-02-08 11:35:00,35.9,35.9,35.87,35.88,82300.0,20.1366,20.1366,20.1198,20.1254,82300.0
2007-02-08 11:40:00,35.88,35.9,35.88,35.89,40700.0,20.1254,20.1366,20.1254,20.131,40700.0
2007-02-08 11:45:00,35.89,35.9,35.88,35.89,46100.0,20.131,20.1366,20.1254,20.131,46100.0
2007-02-08 11:50:00,35.89,35.89,35.87,35.87,69400.0,20.131,20.131,20.1198,20.1198,69400.0
2007-02-08 11:55:00,35.87,35.92,35.87,35.92,75000.0,20.1198,20.1478,20.1198,20.1478,75000.0
2007-02-08 12:00:00,35.9,35.93,35.9,35.92,30300.0,20.1366,20.1534,20.1366,20.1478,30300.0
2007-02-08 12:05:00,35.92,35.92,35.88,35.89,71000.0,20.1478,20.1478,20.1254,20.131,71000.0
2007-02-08 12:10:00,35.89,35.91,35.88,35.9,42600.0,20.131,20.1422,20.1254,20.1366,42600.0
2007-02-08 12:15:00,35.9,35.91,35.89,35.89,79600.0,20.1366,20.1422,20.131,20.131,79600.0
2007-02-08 12:20:00,35.89,35.9,35.87,35.87,159000.0,20.131,20.1366,20.1198,20.1198,159000.0
2007-02-08 12:25:00,35.87,35.89,35.86,35.89,78100.0,20.1198,20.131,20.1142,20.131,78100.0
2007-02-08 12:30:00,35.88,35.89,35.87,35.88,67200.0,20.1254,20.131,20.1198,20.1254,67200.0
2007-02-08 12:35:00,35.88,35.9,35.87,35.89,62100.0,20.1254,20.1366,20.1198,20.131,62100.0
2007-02-08 12:40:00,35.9,35.9,35.88,35.88,18600.0,20.1366,20.1366,20.1254,20.1254,18600.0
2007-02-08 12:45:00,35.88,35.91,35.88,35.91,67600.0,20.1254,20.1422,20.1254,20.1422,67600.0
2007-02-08 12:50:00,35.91,35.93,35.91,35.92,27600.0,20.1422,20.1534,20.1422,20.1478,27600.0
2007-02-08 12:55:00,35.92,35.94,35.91,35.94,25700.0,20.1478,20.159,20.1422,20.159,25700.0
2007-02-08 13:00:00,35.94,35.94,35.93,35.94,12300.0,20.159,20.159,20.1534,20.159,12300.0
2007-02-08 13:05:00,35.93,35.96,35.93,35.95,50500.0,20.1534,20.1702,20.1534,20.1646,50500.0
2007-02-08 13:10:00,35.96,35.96,35.92,35.93,38200.0,20.1702,20.1702,20.1478,20.1534,38200.0
2007-02-08 13:15:00,35.92,35.93,35.91,35.93,45200.0,20.1478,20.1534,20.1422,20.1534,45200.0
2007-02-08 13:20:00,35.92,35.94,35.91,35.93,40500.0,20.1478,20.159,20.1422,20.1534,40500.0
2007-02-08 13:25:00,35.94,35.94,35.91,35.93,42700.0,20.159,20.159,20.1422,20.1534,42700.0
2007-02-08 13:30:00,35.92,35.93,35.91,35.93,21400.0,20.1478,20.1534,20.1422,20.1534,21400.0
2007-02-08 13:35:00,35.92,35.94,35.92,35.94,19500.0,20.1478,20.159,20.1478,20.159,19500.0
2007-02-08 13:40:00,35.94,35.97,35.93,35.97,23000.0,20.159,20.1759,20.1534,20.1759,23000.0
2007-02-08 13:45:00,35.97,35.97,35.96,35.97,7600.0,20.1759,20.1759,20.1702,20.1759,7600.0
2007-02-08 13:50:00,35.97,35.97,35.95,35.95,67200.0,20.1759,20.1759,20.1646,20.1646,67200.0
2007-02-08 13:55:00,35.95,35.97,35.94,35.97,31300.0,20.1646,20.1759,20.159,20.1759,31300.0
2007-02-08 14:00:00,35.96,35.97,35.95,35.97,15300.0,20.1702,20.1759,20.1646,20.1759,15300.0
2007-02-08 14:05:00,35.96,35.97,35.95,35.96,39300.0,20.1702,20.1759,20.1646,20.1702,39300.0
2007-02-08 14:10:00,35.95,35.97,35.95,35.97,16500.0,20.1646,20.1759,20.1646,20.1759,16500.0
2007-02-08 14:15:00,35.96,35.97,35.95,35.95,30300.0,20.1702,20.1759,20.1646,20.1646,30300.0
2007-02-08 14:20:00,35.96,35.96,35.95,35.96,37500.0,20.1702,20.1702,20.1646,20.1702,37500.0
2007-02-08 14:25:00,35.95,35.96,35.94,35.96,50800.0,20.1646,20.1702,20.159,20.1702,50800.0
2007-02-08 14:30:00,35.95,35.96,35.93,35.94,38700.0,20.1646,20.1702,20.1534,20.159,38700.0
2007-02-08 14:35:00,35.94,35.94,35.9,35.92,71000.0,20.159,20.159,20.1366,20.1478,71000.0
2007-02-08 14:40:00,35.91,35.92,35.89,35.91,48700.0,20.1422,20.1478,20.131,20.1422,48700.0
2007-02-08 14:45:00,35.91,35.92,35.89,35.9,72300.0,20.1422,20.1478,20.131,20.1366,72300.0
2007-02-08 14:50:00,35.9,35.95,35.89,35.95,86900.0,20.1366,20.1646,20.131,20.1646,86900.0
2007-02-08 14:55:00,35.95,35.99,35.95,35.98,71700.0,20.1646,20.1871,20.1646,20.1815,71700.0
2007-02-08 15:00:00,35.98,35.99,35.98,35.98,39100.0,20.1815,20.1871,20.1815,20.1815,39100.0
2007-02-08 15:05:00,35.98,35.99,35.95,35.96,38700.0,20.1815,20.1871,20.1646,20.1702,38700.0
2007-02-08 15:10:00,35.96,35.96,35.94,35.94,38800.0,20.1702,20.1702,20.159,20.159,38800.0
2007-02-08 15:15:00,35.95,35.95,35.94,35.94,23400.0,20.1646,20.1646,20.159,20.159,23400.0
2007-02-08 15:20:00,35.94,35.95,35.94,35.95,23100.0,20.159,20.1646,20.159,20.1646,23100.0
2007-02-08 15:25:00,35.95,35.96,35.94,35.96,39500.0,20.1646,20.1702,20.159,20.1702,39500.0
2007-02-08 15:30:00,35.95,35.97,35.95,35.97,77100.0,20.1646,20.1759,20.1646,20.1759,77100.0
2007-02-08 15:35:00,35.96,35.97,35.95,35.97,76400.0,20.1702,20.1759,20.1646,20.1759,76400.0
2007-02-08 15:40:00,35.96,35.97,35.93,35.93,178500.0,20.1702,20.1759,20.1534,20.1534,178500.0
2007-02-08 15:45:00,35.93,35.94,35.92,35.94,145000.0,20.1534,20.159,20.1478,20.159,145000.0
2007-02-08 15:50:00,35.94,35.95,35.92,35.93,73800.0,20.159,20.1646,20.1478,20.1534,73800.0
2007-02-08 15:55:00,35.93,35.94,35.9,35.93,114300.0,20.1534,20.159,20.1366,20.1534,114300.0
2007-02-09 09:30:00,35.94,35.98,35.93,35.98,87200.0,20.159,20.1815,20.1534,20.1815,87200.0
2007-02-09 09:35:00,35.98,36.02,35.98,36.02,85400.0,20.1815,20.2039,20.1815,20.2039,85400.0
2007-02-09 09:40:00,36.02,36.02,35.97,35.97,56600.0,20.2039,20.2039,20.1759,20.1759,56600.0
2007-02-09 09:45:00,35.98,36.0,35.97,35.99,54500.0,20.1815,20.1927,20.1759,20.1871,54500.0
2007-02-09 09:50:00,35.99,35.99,35.98,35.98,23500.0,20.1871,20.1871,20.1815,20.1815,23500.0
2007-02-09 09:55:00,35.99,35.99,35.98,35.98,32500.0,20.1871,20.1871,20.1815,20.1815,32500.0
2007-02-09 10:00:00,35.98,35.99,35.97,35.98,56900.0,20.1815,20.1871,20.1759,20.1815,56900.0
2007-02-09 10:05:00,35.97,35.99,35.97,35.98,107800.0,20.1759,20.1871,20.1759,20.1815,107800.0
2007-02-09 10:10:00,35.98,35.99,35.97,35.97,25600.0,20.1815,20.1871,20.1759,20.1759,25600.0
2007-02-09 10:15:00,35.98,35.99,35.97,35.98,18900.0,20.1815,20.1871,20.1759,20.1815,18900.0
2007-02-09 10:20:00,35.97,35.98,35.97,35.97,12300.0,20.1759,20.1815,20.1759,20.1759,12300.0
2007-02-09 10:25:00,35.97,35.98,35.96,35.97,33900.0,20.1759,20.1815,20.1702,20.1759,33900.0
2007-02-09 10:30:00,35.97,35.98,35.95,35.95,24300.0,20.1759,20.1815,20.1646,20.1646,24300.0
2007-02-09 10:35:00,35.95,35.98,35.95,35.96,50900.0,20.1646,20.1815,20.1646,20.1702,50900.0
2007-02-09 10:40:00,35.97,35.98,35.95,35.98,74100.0,20.1759,20.1815,20.1646,20.1815,74100.0
2007-02-09 10:45:00,35.98,36.0,35.97,36.0,32800.0,20.1815,20.1927,20.1759,20.1927,32800.0
2007-02-09 10:50:00,36.0,36.0,35.99,35.99,19700.0,20.1927,20.1927,20.1871,20.1871,19700.0
2007-02-09 10:55:00,35.99,36.0,35.98,35.99,20400.0,20.1871,20.1927,20.1815,20.1871,20400.0
2007-02-09 11:00:00,35.99,36.0,35.98,36.0,45400.0,20.1871,20.1927,20.1815,20.1927,45400.0
2007-02-09 11:05:00,36.0,36.0,35.99,36.0,28900.0,20.1927,20.1927,20.1871,20.1927,28900.0
2007-02-09 11:10:00,35.99,36.0,35.99,36.0,50800.0,20.1871,20.1927,20.1871,20.1927,50800.0
2007-02-09 11:15:00,36.0,36.02,35.99,36.0,59900.0,20.1927,20.2039,20.1871,20.1927,59900.0
2007-02-09 11:20:00,36.01,36.01,35.99,36.01,28500.0,20.1983,20.1983,20.1871,20.1983,28500.0
2007-02-09 11:25:00,36.0,36.04,36.0,36.03,69400.0,20.1927,20.2151,20.1927,20.2095,69400.0
2007-02-09 11:30:00,36.03,36.05,36.03,36.04,17100.0,20.2095,20.2207,20.2095,20.2151,17100.0
2007-02-09 11:35:00,36.04,36.05,36.04,36.05,10600.0,20.2151,20.2207,20.2151,20.2207,10600.0
2007-02-09 11:40:00,36.05,36.05,36.04,36.04,11500.0,20.2207,20.2207,20.2151,20.2151,11500.0
2007-02-09 11:45:00,36.05,36.07,36.04,36.07,45600.0,20.2207,20.2319,20.2151,20.2319,45600.0
2007-02-09 11:50:00,36.07,36.07,36.06,36.06,9900.0,20.2319,20.2319,20.2263,20.2263,9900.0
2007-02-09 11:55:00,36.07,36.07,36.01,36.01,87100.0,20.2319,20.2319,20.1983,20.1983,87100.0
2007-02-09 12:00:00,36.01,36.02,36.0,36.01,101300.0,20.1983,20.2039,20.1927,20.1983,101300.0
2007-02-09 12:05:00,36.01,36.02,36.0,36.01,65100.0,20.1983,20.2039,20.1927,20.1983,65100.0
2007-02-09 12:10:00,36.01,36.01,36.0,36.01,25300.0,20.1983,20.1983,20.1927,20.1983,25300.0
2007-02-09 12:15:00,36.01,36.04,36.0,36.02,124900.0,20.1983,20.2151,20.1927,20.2039,124900.0
2007-02-09 12:20:00,36.02,36.02,36.0,36.01,66800.0,20.2039,20.2039,20.1927,20.1983,66800.0
2007-02-09 12:25:00,36.01,36.02,36.01,36.01,5200.0,20.1983,20.2039,20.1983,20.1983,5200.0
2007-02-09 12:30:00,36.02,36.02,35.99,35.99,65300.0,20.2039,20.2039,20.1871,20.1871,65300.0
2007-02-09 12:35:00,35.99,36.01,35.99,36.01,45700.0,20.1871,20.1983,20.1871,20.1983,45700.0
2007-02-09 12:40:00,36.01,36.01,36.0,36.0,18100.0,20.1983,20.1983,20.1927,20.1927,18100.0
2007-02-09 12:45:00,36.01,36.01,36.0,36.01,25500.0,20.1983,20.1983,20.1927,20.1983,25500.0
2007-02-09 12:50:00,36.0,36.02,36.0,36.01,41700.0,20.1927,20.2039,20.1927,20.1983,41700.0
2007-02-09 12:55:00,36.0,36.01,35.99,36.01,74500.0,20.1927,20.1983,20.1871,20.1983,74500.0
2007-02-09 13:00:00,36.0,36.01,35.99,35.99,35300.0,20.1927,20.1983,20.1871,20.1871,35300.0
2007-02-09 13:05:00,35.99,36.01,35.99,36.0,89500.0,20.1871,20.1983,20.1871,20.1927,89500.0
2007-02-09 13:10:00,36.0,36.0,35.99,35.99,37300.0,20.1927,20.1927,20.1871,20.1871,37300.0
2007-02-09 13:15:00,35.99,36.0,35.99,35.99,34900.0,20.1871,20.1927,20.1871,20.1871,34900.0
2007-02-09 13:20:00,35.99,36.0,35.98,35.98,45800.0,20.1871,20.1927,20.1815,20.1815,45800.0
2007-02-09 13:25:00,35.98,36.0,35.98,35.99,40200.0,20.1815,20.1927,20.1815,20.1871,40200.0
2007-02-09 13:30:00,35.99,35.99,35.97,35.98,42100.0,20.1871,20.1871,20.1759,20.1815,42100.0
2007-02-09 13:35:00,35.97,35.97,35.94,35.95,93500.0,20.1759,20.1759,20.159,20.1646,93500.0
2007-02-09 13:40:00,35.94,35.94,35.9,35.9,81900.0,20.159,20.159,20.1366,20.1366,81900.0
2007-02-09 13:45:00,35.9,35.91,35.88,35.88,47600.0,20.1366,20.1422,20.1254,20.1254,47600.0
2007-02-09 13:50:00,35.88,35.89,35.86,35.87,113100.0,20.1254,20.131,20.1142,20.1198,113100.0
2007-02-09 13:55:00,35.87,35.89,35.86,35.89,80200.0,20.1198,20.131,20.1142,20.131,80200.0
2007-02-09 14:00:00,35.89,35.89,35.88,35.88,24100.0,20.131,20.131,20.1254,20.1254,24100.0
2007-02-09 14:05:00,35.89,35.89,35.86,35.87,52700.0,20.131,20.131,20.1142,20.1198,52700.0
2007-02-09 14:10:00,35.86,35.87,35.85,35.85,65000.0,20.1142,20.1198,20.1085,20.1085,65000.0
2007-02-09 14:15:00,35.85,35.86,35.82,35.84,45800.0,20.1085,20.1142,20.0917,20.1029,45800.0
2007-02-09 14:20:00,35.84,35.84,35.83,35.84,13600.0,20.1029,20.1029,20.0973,20.1029,13600.0
2007-02-09 14:25:00,35.83,35.84,35.83,35.84,23000.0,20.0973,20.1029,20.0973,20.1029,23000.0
2007-02-09 14:30:00,35.83,35.84,35.82,35.82,34600.0,20.0973,20.1029,20.0917,20.0917,34600.0
2007-02-09 14:35:00,35.82,35.82,35.78,35.82,96500.0,20.0917,20.0917,20.0693,20.0917,96500.0
2007-02-09 14:40:00,35.81,35.82,35.8,35.81,42200.0,20.0861,20.0917,20.0805,20.0861,42200.0
2007-02-09 14:45:00,35.81,35.81,35.79,35.79,56400.0,20.0861,20.0861,20.0749,20.0749,56400.0
2007-02-09 14:50:00,35.79,35.8,35.78,35.78,32500.0,20.0749,20.0805,20.0693,20.0693,32500.0
2007-02-09 14:55:00,35.78,35.8,35.78,35.79,43500.0,20.0693,20.0805,20.0693,20.0749,43500.0
2007-02-09 15:00:00,35.8,35.81,35.79,35.8,53600.0,20.0805,20.0861,20.0749,20.0805,53600.0
2007-02-09 15:05:00,35.8,35.85,35.79,35.85,116100.0,20.0805,20.1085,20.0749,20.1085,116100.0
2007-02-09 15:10:00,35.85,35.87,35.84,35.87,106100.0,20.1085,20.1198,20.1029,20.1198,106100.0
2007-02-09 15:15:00,35.86,35.87,35.85,35.85,37100.0,20.1142,20.1198,20.1085,20.1085,37100.0
2007-02-09 15:20:00,35.85,35.85,35.84,35.85,47600.0,20.1085,20.1085,20.1029,20.1085,47600.0
2007-02-09 15:25:00,35.84,35.88,35.84,35.87,76700.0,20.1029,20.1254,20.1029,20.1198,76700.0
2007-02-09 15:30:00,35.86,35.87,35.84,35.85,88800.0,20.1142,20.1198,20.1029,20.1085,88800.0
2007-02-09 15:35:00,35.84,35.86,35.83,35.85,74700.0,20.1029,20.1142,20.0973,20.1085,74700.0
2007-02-09 15:40:00,35.85,35.86,35.83,35.84,119500.0,20.1085,20.1142,20.0973,20.1029,119500.0
2007-02-09 15:45:00,35.85,35.9,35.84,35.9,209300.0,20.1085,20.1366,20.1029,20.1366,209300.0
2007-02-09 15:50:00,35.9,35.91,35.85,35.85,94300.0,20.1366,20.1422,20.1085,20.1085,94300.0
2007-02-09 15:55:00,35.86,35.86,35.81,35.82,192100.0,20.1142,20.1142,20.0861,20.0917,192100.0
2007-02-12 09:30:00,35.81,35.96,35.81,35.96,134300.0,20.0861,20.1702,20.0861,20.1702,134300.0
2007-02-12 09:35:00,35.96,35.96,35.89,35.89,50200.0,20.1702,20.1702,20.131,20.131,50200.0
2007-02-12 09:40:00,35.9,35.9,35.88,35.88,49200.0,20.1366,20.1366,20.1254,20.1254,49200.0
2007-02-12 09:45:00,35.88,35.89,35.86,35.86,33900.0,20.1254,20.131,20.1142,20.1142,33900.0
2007-02-12 09:50:00,35.87,35.88,35.86,35.87,26700.0,20.1198,20.1254,20.1142,20.1198,26700.0
2007-02-12 09:55:00,35.87,35.87,35.84,35.85,22700.0,20.1198,20.1198,20.1029,20.1085,22700.0
2007-02-12 10:00:00,35.85,35.85,35.83,35.85,69200.0,20.1085,20.1085,20.0973,20.1085,69200.0
2007-02-12 10:05:00,35.85,35.85,35.83,35.84,37400.0,20.1085,20.1085,20.0973,20.1029,37400.0
2007-02-12 10:10:00,35.84,35.86,35.82,35.85,77800.0,20.1029,20.1142,20.0917,20.1085,77800.0
2007-02-12 10:15:00,35.86,35.9,35.85,35.88,47300.0,20.1142,20.1366,20.1085,20.1254,47300.0
2007-02-12 10:20:00,35.88,35.88,35.87,35.87,36700.0,20.1254,20.1254,20.1198,20.1198,36700.0
2007-02-12 10:25:00,35.87,35.89,35.86,35.88,71400.0,20.1198,20.131,20.1142,20.1254,71400.0
2007-02-12 10:30:00,35.88,35.89,35.87,35.87,22600.0,20.1254,20.131,20.1198,20.1198,22600.0
2007-02-12 10:35:00,35.88,35.9,35.87,35.89,29500.0,20.1254,20.1366,20.1198,20.131,29500.0
2007-02-12 10:40:00,35.9,35.91,35.89,35.91,26600.0,20.1366,20.1422,20.131,20.1422,26600.0
2007-02-12 10:45:00,35.9,35.91,35.89,35.91,20500.0,20.1366,20.1422,20.131,20.1422,20500.0
2007-02-12 10:50:00,35.91,35.92,35.9,35.9,36000.0,20.1422,20.1478,20.1366,20.1366,36000.0
2007-02-12 10:55:00,35.9,35.92,35.9,35.92,33800.0,20.1366,20.1478,20.1366,20.1478,33800.0
2007-02-12 11:00:00,35.91,35.92,35.9,35.92,14900.0,20.1422,20.1478,20.1366,20.1478,14900.0
2007-02-12 11:05:00,35.91,35.92,35.9,35.92,27000.0,20.1422,20.1478,20.1366,20.1478,27000.0
2007-02-12 11:10:00,35.92,35.92,35.91,35.92,31500.0,20.1478,20.1478,20.1422,20.1478,31500.0
2007-02-12 11:15:00,35.91,35.94,35.91,35.92,44400.0,20.1422,20.159,20.1422,20.1478,44400.0
2007-02-12 11:20:00,35.93,35.95,35.93,35.94,40400.0,20.1534,20.1646,20.1534,20.159,40400.0
2007-02-12 11:25:00,35.93,35.95,35.93,35.95,28800.0,20.1534,20.1646,20.1534,20.1646,28800.0
2007-02-12 11:30:00,35.95,35.97,35.93,35.93,174000.0,20.1646,20.1759,20.1534,20.1534,174000.0
2007-02-12 11:35:00,35.94,35.94,35.9,35.93,59200.0,20.159,20.159,20.1366,20.1534,59200.0
2007-02-12 11:40:00,35.93,35.94,35.92,35.93,35000.0,20.1534,20.159,20.1478,20.1534,35000.0
2007-02-12 11:45:00,35.93,35.94,35.92,35.94,58500.0,20.1534,20.159,20.1478,20.159,58500.0
2007-02-12 11:50:00,35.94,35.94,35.92,35.93,17500.0,20.159,20.159,20.1478,20.1534,17500.0
2007-02-12 11:55:00,35.92,35.93,35.92,35.93,24500.0,20.1478,20.1534,20.1478,20.1534,24500.0
2007-02-12 12:00:00,35.93,35.95,35.92,35.94,51200.0,20.1534,20.1646,20.1478,20.159,51200.0
2007-02-12 12:05:00,35.94,35.95,35.92,35.92,52700.0,20.159,20.1646,20.1478,20.1478,52700.0
2007-02-12 12:10:00,35.92,35.93,35.91,35.92,22800.0,20.1478,20.1534,20.1422,20.1478,22800.0
2007-02-12 12:15:00,35.92,35.92,35.9,35.91,41900.0,20.1478,20.1478,20.1366,20.1422,41900.0
2007-02-12 12:20:00,35.9,35.91,35.9,35.91,12200.0,20.1366,20.1422,20.1366,20.1422,12200.0
2007-02-12 12:25:00,35.91,35.91,35.9,35.91,16700.0,20.1422,20.1422,20.1366,20.1422,16700.0
2007-02-12 12:30:00,35.91,35.92,35.9,35.92,29400.0,20.1422,20.1478,20.1366,20.1478,29400.0
2007-02-12 12:35:00,35.92,35.93,35.91,35.93,15600.0,20.1478,20.1534,20.1422,20.1534,15600.0
2007-02-12 12:40:00,35.93,35.98,35.92,35.97,36600.0,20.1534,20.1815,20.1478,20.1759,36600.0
2007-02-12 12:45:00,35.98,35.99,35.97,35.97,27800.0,20.1815,20.1871,20.1759,20.1759,27800.0
2007-02-12 12:50:00,35.97,35.99,35.96,35.98,52000.0,20.1759,20.1871,20.1702,20.1815,52000.0
2007-02-12 12:55:00,35.98,35.99,35.97,35.97,13300.0,20.1815,20.1871,20.1759,20.1759,13300.0
2007-02-12 13:00:00,35.97,35.98,35.97,35.98,22200.0,20.1759,20.1815,20.1759,20.1815,22200.0
2007-02-12 13:05:00,35.97,35.98,35.96,35.96,23300.0,20.1759,20.1815,20.1702,20.1702,23300.0
2007-02-12 13:10:00,35.96,35.98,35.95,35.97,61100.0,20.1702,20.1815,20.1646,20.1759,61100.0
2007-02-12 13:15:00,35.97,35.98,35.96,35.98,35100.0,20.1759,20.1815,20.1702,20.1815,35100.0
2007-02-12 13:20:00,35.98,35.99,35.97,35.99,23500.0,20.1815,20.1871,20.1759,20.1871,23500.0
2007-02-12 13:25:00,35.98,35.99,35.98,35.99,22700.0,20.1815,20.1871,20.1815,20.1871,22700.0
2007-02-12 13:30:00,35.98,35.99,35.96,35.96,64200.0,20.1815,20.1871,20.1702,20.1702,64200.0
2007-02-12 13:35:00,35.96,36.0,35.96,35.99,105800.0,20.1702,20.1927,20.1702,20.1871,105800.0
2007-02-12 13:40:00,35.99,36.03,35.99,36.0,151400.0,20.1871,20.2095,20.1871,20.1927,151400.0
2007-02-12 13:45:00,36.01,36.04,36.01,36.04,73700.0,20.1983,20.2151,20.1983,20.2151,73700.0
2007-02-12 13:50:00,36.04,36.04,36.01,36.02,147300.0,20.2151,20.2151,20.1983,20.2039,147300.0
2007-02-12 13:55:00,36.02,36.03,36.02,36.03,28400.0,20.2039,20.2095,20.2039,20.2095,28400.0
2007-02-12 14:00:00,36.03,36.03,36.01,36.01,28900.0,20.2095,20.2095,20.1983,20.1983,28900.0
2007-02-12 14:05:00,36.02,36.02,36.01,36.02,37800.0,20.2039,20.2039,20.1983,20.2039,37800.0
2007-02-12 14:10:00,36.01,36.02,35.98,35.99,60700.0,20.1983,20.2039,20.1815,20.1871,60700.0
2007-02-12 14:15:00,36.0,36.0,35.98,35.99,44800.0,20.1927,20.1927,20.1815,20.1871,44800.0
2007-02-12 14:20:00,35.99,36.01,35.99,36.0,93200.0,20.1871,20.1983,20.1871,20.1927,93200.0
2007-02-12 14:25:00,36.0,36.01,35.99,35.99,51000.0,20.1927,20.1983,20.1871,20.1871,51000.0
2007-02-12 14:30:00,36.0,36.0,35.99,36.0,36300.0,20.1927,20.1927,20.1871,20.1927,36300.0
2007-02-12 14:35:00,36.01,36.01,36.0,36.01,50400.0,20.1983,20.1983,20.1927,20.1983,50400.0
2007-02-12 14:40:00,36.01,36.03,36.0,36.03,39400.0,20.1983,20.2095,20.1927,20.2095,39400.0
2007-02-12 14:45:00,36.03,36.04,36.02,36.03,46700.0,20.2095,20.2151,20.2039,20.2095,46700.0
2007-02-12 14:50:00,36.04,36.05,36.03,36.04,29300.0,20.2151,20.2207,20.2095,20.2151,29300.0
2007-02-12 14:55:00,36.04,36.06,36.04,36.05,47900.0,20.2151,20.2263,20.2151,20.2207,47900.0
2007-02-12 15:00:00,36.05,36.07,36.05,36.07,47700.0,20.2207,20.2319,20.2207,20.2319,47700.0
2007-02-12 15:05:00,36.07,36.08,36.06,36.07,43100.0,20.2319,20.2376,20.2263,20.2319,43100.0
2007-02-12 15:10:00,36.07,36.08,36.06,36.08,66200.0,20.2319,20.2376,20.2263,20.2376,66200.0
2007-02-12 15:15:00,36.07,36.08,36.06,36.06,40300.0,20.2319,20.2376,20.2263,20.2263,40300.0
2007-02-12 15:20:00,36.07,36.07,36.06,36.06,33900.0,20.2319,20.2319,20.2263,20.2263,33900.0
2007-02-12 15:25:00,36.06,36.07,36.06,36.07,33600.0,20.2263,20.2319,20.2263,20.2319,33600.0
2007-02-12 15:30:00,36.07,36.07,36.06,36.06,49200.0,20.2319,20.2319,20.2263,20.2263,49200.0
2007-02-12 15:35:00,36.06,36.07,36.06,36.07,30700.0,20.2263,20.2319,20.2263,20.2319,30700.0
2007-02-12 15:40:00,36.07,36.07,36.05,36.06,78500.0,20.2319,20.2319,20.2207,20.2263,78500.0
2007-02-12 15:45:00,36.05,36.06,36.05,36.06,69800.0,20.2207,20.2263,20.2207,20.2263,69800.0
2007-02-12 15:50:00,36.05,36.06,36.05,36.05,45000.0,20.2207,20.2263,20.2207,20.2207,45000.0
2007-02-12 15:55:00,36.06,36.06,36.02,36.03,151800.0,20.2263,20.2263,20.2039,20.2095,151800.0
2007-02-13 09:30:00,36.42,36.42,36.02,36.13,103900.0,20.4283,20.4283,20.2039,20.2656,103900.0
2007-02-13 09:35:00,36.13,36.13,36.07,36.08,44100.0,20.2656,20.2656,20.2319,20.2376,44100.0
2007-02-13 09:40:00,36.08,36.08,36.05,36.06,45300.0,20.2376,20.2376,20.2207,20.2263,45300.0
2007-02-13 09:45:00,36.06,36.08,36.06,36.06,96400.0,20.2263,20.2376,20.2263,20.2263,96400.0
2007-02-13 09:50:00,36.06,36.08,36.05,36.06,57600.0,20.2263,20.2376,20.2207,20.2263,57600.0
2007-02-13 09:55:00,36.07,36.08,36.06,36.08,108400.0,20.2319,20.2376,20.2263,20.2376,108400.0
2007-02-13 10:00:00,36.07,36.1,36.07,36.1,56100.0,20.2319,20.2488,20.2319,20.2488,56100.0
2007-02-13 10:05:00,36.1,36.11,36.08,36.11,62800.0,20.2488,20.2544,20.2376,20.2544,62800.0
2007-02-13 10:10:00,36.1,36.13,36.1,36.11,53700.0,20.2488,20.2656,20.2488,20.2544,53700.0
2007-02-13 10:15:00,36.12,36.12,36.11,36.12,25300.0,20.26,20.26,20.2544,20.26,25300.0
2007-02-13 10:20:00,36.11,36.12,36.11,36.11,16400.0,20.2544,20.26,20.2544,20.2544,16400.0
2007-02-13 10:25:00,36.11,36.13,36.11,36.12,32200.0,20.2544,20.2656,20.2544,20.26,32200.0
2007-02-13 10:30:00,36.11,36.12,36.1,36.11,59100.0,20.2544,20.26,20.2488,20.2544,59100.0
2007-02-13 10:35:00,36.11,36.12,36.1,36.11,19300.0,20.2544,20.26,20.2488,20.2544,19300.0
2007-02-13 10:40:00,36.12,36.13,36.09,36.1,53700.0,20.26,20.2656,20.2432,20.2488,53700.0
2007-02-13 10:45:00,36.09,36.11,36.09,36.1,51100.0,20.2432,20.2544,20.2432,20.2488,51100.0
2007-02-13 10:50:00,36.1,36.1,36.08,36.08,41000.0,20.2488,20.2488,20.2376,20.2376,41000.0
2007-02-13 10:55:00,36.09,36.09,36.07,36.07,40200.0,20.2432,20.2432,20.2319,20.2319,40200.0
2007-02-13 11:00:00,36.08,36.09,36.07,36.08,47500.0,20.2376,20.2432,20.2319,20.2376,47500.0
2007-02-13 11:05:00,36.08,36.09,36.07,36.07,61900.0,20.2376,20.2432,20.2319,20.2319,61900.0
2007-02-13 11:10:00,36.08,36.09,36.07,36.08,44800.0,20.2376,20.2432,20.2319,20.2376,44800.0
2007-02-13 11:15:00,36.08,36.08,36.07,36.08,52800.0,20.2376,20.2376,20.2319,20.2376,52800.0
2007-02-13 11:20:00,36.08,36.09,36.07,36.09,53500.0,20.2376,20.2432,20.2319,20.2432,53500.0
2007-02-13 11:25:00,36.09,36.13,36.08,36.13,59800.0,20.2432,20.2656,20.2376,20.2656,59800.0
2007-02-13 11:30:00,36.13,36.18,36.11,36.18,127400.0,20.2656,20.2936,20.2544,20.2936,127400.0
2007-02-13 11:35:00,36.18,36.19,36.17,36.17,61000.0,20.2936,20.2993,20.288,20.288,61000.0
2007-02-13 11:40:00,36.18,36.19,36.17,36.18,32700.0,20.2936,20.2993,20.288,20.2936,32700.0
2007-02-13 11:45:00,36.19,36.2,36.18,36.2,148400.0,20.2993,20.3049,20.2936,20.3049,148400.0
2007-02-13 11:50:00,36.2,36.2,36.19,36.19,48900.0,20.3049,20.3049,20.2993,20.2993,48900.0
2007-02-13 11:55:00,36.2,36.22,36.19,36.2,129400.0,20.3049,20.3161,20.2993,20.3049,129400.0
2007-02-13 12:00:00,36.21,36.21,36.18,36.18,66200.0,20.3105,20.3105,20.2936,20.2936,66200.0
2007-02-13 12:05:00,36.18,36.19,36.17,36.18,51400.0,20.2936,20.2993,20.288,20.2936,51400.0
2007-02-13 12:10:00,36.17,36.19,36.17,36.18,41300.0,20.288,20.2993,20.288,20.2936,41300.0
2007-02-13 12:15:00,36.18,36.19,36.18,36.18,19600.0,20.2936,20.2993,20.2936,20.2936,19600.0
2007-02-13 12:20:00,36.18,36.2,36.18,36.2,47300.0,20.2936,20.3049,20.2936,20.3049,47300.0
2007-02-13 12:25:00,36.2,36.22,36.2,36.22,62000.0,20.3049,20.3161,20.3049,20.3161,62000.0
2007-02-13 12:30:00,36.21,36.23,36.21,36.23,44500.0,20.3105,20.3217,20.3105,20.3217,44500.0
2007-02-13 12:35:00,36.23,36.23,36.22,36.23,89600.0,20.3217,20.3217,20.3161,20.3217,89600.0
2007-02-13 12:40:00,36.23,36.24,36.23,36.23,20500.0,20.3217,20.3273,20.3217,20.3217,20500.0
2007-02-13 12:45:00,36.23,36.24,36.22,36.22,35000.0,20.3217,20.3273,20.3161,20.3161,35000.0
2007-02-13 12:50:00,36.22,36.22,36.21,36.22,14500.0,20.3161,20.3161,20.3105,20.3161,14500.0
2007-02-13 12:55:00,36.21,36.22,36.21,36.22,16500.0,20.3105,20.3161,20.3105,20.3161,16500.0
2007-02-13 13:00:00,36.22,36.22,36.2,36.22,82800.0,20.3161,20.3161,20.3049,20.3161,82800.0
2007-02-13 13:05:00,36.22,36.23,36.21,36.22,28400.0,20.3161,20.3217,20.3105,20.3161,28400.0
2007-02-13 13:10:00,36.22,36.22,36.2,36.2,43500.0,20.3161,20.3161,20.3049,20.3049,43500.0
2007-02-13 13:15:00,36.21,36.22,36.2,36.21,12400.0,20.3105,20.3161,20.3049,20.3105,12400.0
2007-02-13 13:20:00,36.2,36.22,36.2,36.22,34000.0,20.3049,20.3161,20.3049,20.3161,34000.0
2007-02-13 13:25:00,36.22,36.22,36.21,36.22,21800.0,20.3161,20.3161,20.3105,20.3161,21800.0
2007-02-13 13:30:00,36.22,36.23,36.21,36.23,44200.0,20.3161,20.3217,20.3105,20.3217,44200.0
2007-02-13 13:35:00,36.23,36.23,36.22,36.23,38800.0,20.3217,20.3217,20.3161,20.3217,38800.0
2007-02-13 13:40:00,36.23,36.24,36.22,36.24,32200.0,20.3217,20.3273,20.3161,20.3273,32200.0
2007-02-13 13:45:00,36.24,36.24,36.22,36.23,45700.0,20.3273,20.3273,20.3161,20.3217,45700.0
2007-02-13 13:50:00,36.23,36.24,36.23,36.24,21300.0,20.3217,20.3273,20.3217,20.3273,21300.0
2007-02-13 13:55:00,36.24,36.24,36.23,36.24,18400.0,20.3273,20.3273,20.3217,20.3273,18400.0
2007-02-13 14:00:00,36.23,36.24,36.23,36.24,25600.0,20.3217,20.3273,20.3217,20.3273,25600.0
2007-02-13 14:05:00,36.23,36.25,36.23,36.24,51100.0,20.3217,20.3329,20.3217,20.3273,51100.0
2007-02-13 14:10:00,36.25,36.25,36.23,36.24,21200.0,20.3329,20.3329,20.3217,20.3273,21200.0
2007-02-13 14:15:00,36.24,36.25,36.23,36.25,49200.0,20.3273,20.3329,20.3217,20.3329,49200.0
2007-02-13 14:20:00,36.25,36.25,36.24,36.25,22500.0,20.3329,20.3329,20.3273,20.3329,22500.0
2007-02-13 14:25:00,36.25,36.26,36.24,36.26,109800.0,20.3329,20.3385,20.3273,20.3385,109800.0
2007-02-13 14:30:00,36.26,36.26,36.25,36.26,19600.0,20.3385,20.3385,20.3329,20.3385,19600.0
2007-02-13 14:35:00,36.26,36.26,36.24,36.25,87500.0,20.3385,20.3385,20.3273,20.3329,87500.0
2007-02-13 14:40:00,36.25,36.25,36.24,36.25,23800.0,20.3329,20.3329,20.3273,20.3329,23800.0
2007-02-13 14:45:00,36.24,36.25,36.23,36.23,26400.0,20.3273,20.3329,20.3217,20.3217,26400.0
2007-02-13 14:50:00,36.24,36.24,36.21,36.22,31400.0,20.3273,20.3273,20.3105,20.3161,31400.0
2007-02-13 14:55:00,36.23,36.23,36.21,36.21,57000.0,20.3217,20.3217,20.3105,20.3105,57000.0
2007-02-13 15:00:00,36.21,36.22,36.21,36.21,67300.0,20.3105,20.3161,20.3105,20.3105,67300.0
2007-02-13 15:05:00,36.22,36.22,36.2,36.21,122700.0,20.3161,20.3161,20.3049,20.3105,122700.0
2007-02-13 15:10:00,36.21,36.22,36.2,36.22,172200.0,20.3105,20.3161,20.3049,20.3161,172200.0
2007-02-13 15:15:00,36.22,36.22,36.21,36.22,42300.0,20.3161,20.3161,20.3105,20.3161,42300.0
2007-02-13 15:20:00,36.22,36.23,36.21,36.23,146600.0,20.3161,20.3217,20.3105,20.3217,146600.0
2007-02-13 15:25:00,36.22,36.24,36.22,36.23,95500.0,20.3161,20.3273,20.3161,20.3217,95500.0
2007-02-13 15:30:00,36.24,36.24,36.23,36.24,37000.0,20.3273,20.3273,20.3217,20.3273,37000.0
2007-02-13 15:35:00,36.24,36.24,36.23,36.23,139300.0,20.3273,20.3273,20.3217,20.3217,139300.0
2007-02-13 15:40:00,36.24,36.25,36.22,36.25,156200.0,20.3273,20.3329,20.3161,20.3329,156200.0
2007-02-13 15:45:00,36.25,36.25,36.24,36.25,89000.0,20.3329,20.3329,20.3273,20.3329,89000.0
2007-02-13 15:50:00,36.25,36.25,36.23,36.23,117400.0,20.3329,20.3329,20.3217,20.3217,117400.0
2007-02-13 15:55:00,36.24,36.24,36.22,36.24,181600.0,20.3273,20.3273,20.3161,20.3273,181600.0
2007-02-14 09:30:00,36.25,36.26,36.14,36.14,138500.0,20.3329,20.3385,20.2712,20.2712,138500.0
2007-02-14 09:35:00,36.15,36.18,36.14,36.16,41400.0,20.2768,20.2936,20.2712,20.2824,41400.0
2007-02-14 09:40:00,36.16,36.16,36.13,36.13,52100.0,20.2824,20.2824,20.2656,20.2656,52100.0
2007-02-14 09:45:00,36.13,36.15,36.13,36.13,42600.0,20.2656,20.2768,20.2656,20.2656,42600.0
2007-02-14 09:50:00,36.13,36.14,36.1,36.11,51300.0,20.2656,20.2712,20.2488,20.2544,51300.0
2007-02-14 09:55:00,36.11,36.11,36.07,36.1,71600.0,20.2544,20.2544,20.2319,20.2488,71600.0
2007-02-14 10:00:00,36.1,36.16,36.09,36.15,228900.0,20.2488,20.2824,20.2432,20.2768,228900.0
2007-02-14 10:05:00,36.14,36.18,36.12,36.17,188200.0,20.2712,20.2936,20.26,20.288,188200.0
2007-02-14 10:10:00,36.18,36.25,36.17,36.25,153600.0,20.2936,20.3329,20.288,20.3329,153600.0
2007-02-14 10:15:00,36.25,36.26,36.14,36.17,90100.0,20.3329,20.3385,20.2712,20.288,90100.0
2007-02-14 10:20:00,36.16,36.17,36.14,36.15,419000.0,20.2824,20.288,20.2712,20.2768,419000.0
2007-02-14 10:25:00,36.16,36.16,36.15,36.16,31400.0,20.2824,20.2824,20.2768,20.2824,31400.0
2007-02-14 10:30:00,36.16,36.18,36.15,36.17,73400.0,20.2824,20.2936,20.2768,20.288,73400.0
2007-02-14 10:35:00,36.17,36.19,36.16,36.18,78900.0,20.288,20.2993,20.2824,20.2936,78900.0
2007-02-14 10:40:00,36.17,36.21,36.16,36.21,115900.0,20.288,20.3105,20.2824,20.3105,115900.0
2007-02-14 10:45:00,36.21,36.22,36.2,36.21,79000.0,20.3105,20.3161,20.3049,20.3105,79000.0
2007-02-14 10:50:00,36.21,36.22,36.2,36.21,54100.0,20.3105,20.3161,20.3049,20.3105,54100.0
2007-02-14 10:55:00,36.21,36.23,36.21,36.23,46600.0,20.3105,20.3217,20.3105,20.3217,46600.0
2007-02-14 11:00:00,36.23,36.25,36.22,36.24,56400.0,20.3217,20.3329,20.3161,20.3273,56400.0
2007-02-14 11:05:00,36.24,36.24,36.23,36.24,35900.0,20.3273,20.3273,20.3217,20.3273,35900.0
2007-02-14 11:10:00,36.24,36.28,36.23,36.28,138900.0,20.3273,20.3497,20.3217,20.3497,138900.0
2007-02-14 11:15:00,36.28,36.28,36.24,36.26,121100.0,20.3497,20.3497,20.3273,20.3385,121100.0
2007-02-14 11:20:00,36.26,36.28,36.25,36.28,77500.0,20.3385,20.3497,20.3329,20.3497,77500.0
2007-02-14 11:25:00,36.28,36.29,36.26,36.29,77500.0,20.3497,20.3553,20.3385,20.3553,77500.0
2007-02-14 11:30:00,36.29,36.29,36.28,36.28,23700.0,20.3553,20.3553,20.3497,20.3497,23700.0
2007-02-14 11:35:00,36.28,36.29,36.26,36.28,70600.0,20.3497,20.3553,20.3385,20.3497,70600.0
2007-02-14 11:40:00,36.29,36.29,36.28,36.29,21900.0,20.3553,20.3553,20.3497,20.3553,21900.0
2007-02-14 11:45:00,36.29,36.29,36.26,36.26,51200.0,20.3553,20.3553,20.3385,20.3385,51200.0
2007-02-14 11:50:00,36.26,36.28,36.26,36.28,36000.0,20.3385,20.3497,20.3385,20.3497,36000.0
2007-02-14 11:55:00,36.28,36.28,36.27,36.28,63300.0,20.3497,20.3497,20.3441,20.3497,63300.0
2007-02-14 12:00:00,36.28,36.28,36.26,36.27,230900.0,20.3497,20.3497,20.3385,20.3441,230900.0
2007-02-14 12:05:00,36.27,36.28,36.26,36.26,500400.0,20.3441,20.3497,20.3385,20.3385,500400.0
2007-02-14 12:10:00,36.27,36.29,36.27,36.29,45300.0,20.3441,20.3553,20.3441,20.3553,45300.0
2007-02-14 12:15:00,36.29,36.29,36.27,36.28,34500.0,20.3553,20.3553,20.3441,20.3497,34500.0
2007-02-14 12:20:00,36.28,36.29,36.27,36.28,14600.0,20.3497,20.3553,20.3441,20.3497,14600.0
2007-02-14 12:25:00,36.28,36.28,36.27,36.27,21200.0,20.3497,20.3497,20.3441,20.3441,21200.0
2007-02-14 12:30:00,36.27,36.28,36.27,36.28,18700.0,20.3441,20.3497,20.3441,20.3497,18700.0
2007-02-14 12:35:00,36.27,36.28,36.27,36.28,36500.0,20.3441,20.3497,20.3441,20.3497,36500.0
2007-02-14 12:40:00,36.28,36.28,36.27,36.28,22000.0,20.3497,20.3497,20.3441,20.3497,22000.0
2007-02-14 12:45:00,36.28,36.29,36.27,36.29,25200.0,20.3497,20.3553,20.3441,20.3553,25200.0
2007-02-14 12:50:00,36.29,36.29,36.28,36.28,7300.0,20.3553,20.3553,20.3497,20.3497,7300.0
2007-02-14 12:55:00,36.29,36.29,36.27,36.29,30700.0,20.3553,20.3553,20.3441,20.3553,30700.0
2007-02-14 13:00:00,36.29,36.29,36.28,36.28,13200.0,20.3553,20.3553,20.3497,20.3497,13200.0
2007-02-14 13:05:00,36.29,36.29,36.27,36.28,64000.0,20.3553,20.3553,20.3441,20.3497,64000.0
2007-02-14 13:10:00,36.27,36.28,36.27,36.28,18000.0,20.3441,20.3497,20.3441,20.3497,18000.0
2007-02-14 13:15:00,36.28,36.28,36.27,36.28,115200.0,20.3497,20.3497,20.3441,20.3497,115200.0
2007-02-14 13:20:00,36.28,36.28,36.27,36.28,34000.0,20.3497,20.3497,20.3441,20.3497,34000.0
2007-02-14 13:25:00,36.27,36.28,36.27,36.28,28200.0,20.3441,20.3497,20.3441,20.3497,28200.0
2007-02-14 13:30:00,36.27,36.28,36.27,36.27,24700.0,20.3441,20.3497,20.3441,20.3441,24700.0
2007-02-14 13:35:00,36.28,36.28,36.27,36.27,53700.0,20.3497,20.3497,20.3441,20.3441,53700.0
2007-02-14 13:40:00,36.28,36.28,36.26,36.26,18900.0,20.3497,20.3497,20.3385,20.3385,18900.0
2007-02-14 13:45:00,36.27,36.27,36.25,36.26,92900.0,20.3441,20.3441,20.3329,20.3385,92900.0
2007-02-14 13:50:00,36.26,36.27,36.24,36.26,69400.0,20.3385,20.3441,20.3273,20.3385,69400.0
2007-02-14 13:55:00,36.25,36.27,36.24,36.27,77000.0,20.3329,20.3441,20.3273,20.3441,77000.0
2007-02-14 14:00:00,36.27,36.27,36.24,36.24,83600.0,20.3441,20.3441,20.3273,20.3273,83600.0
2007-02-14 14:05:00,36.25,36.25,36.24,36.24,32600.0,20.3329,20.3329,20.3273,20.3273,32600.0
2007-02-14 14:10:00,36.24,36.24,36.23,36.24,24600.0,20.3273,20.3273,20.3217,20.3273,24600.0
2007-02-14 14:15:00,36.24,36.24,36.2,36.23,107200.0,20.3273,20.3273,20.3049,20.3217,107200.0
2007-02-14 14:20:00,36.23,36.24,36.22,36.23,45200.0,20.3217,20.3273,20.3161,20.3217,45200.0
2007-02-14 14:25:00,36.22,36.23,36.19,36.2,139300.0,20.3161,20.3217,20.2993,20.3049,139300.0
2007-02-14 14:30:00,36.2,36.21,36.18,36.21,86500.0,20.3049,20.3105,20.2936,20.3105,86500.0
2007-02-14 14:35:00,36.21,36.25,36.2,36.23,52500.0,20.3105,20.3329,20.3049,20.3217,52500.0
2007-02-14 14:40:00,36.23,36.23,36.17,36.2,266100.0,20.3217,20.3217,20.288,20.3049,266100.0
2007-02-14 14:45:00,36.21,36.22,36.21,36.21,28300.0,20.3105,20.3161,20.3105,20.3105,28300.0
2007-02-14 14:50:00,36.21,36.22,36.2,36.22,24600.0,20.3105,20.3161,20.3049,20.3161,24600.0
2007-02-14 14:55:00,36.22,36.22,36.21,36.21,43400.0,20.3161,20.3161,20.3105,20.3105,43400.0
2007-02-14 15:00:00,36.22,36.22,36.21,36.22,20800.0,20.3161,20.3161,20.3105,20.3161,20800.0
2007-02-14 15:05:00,36.22,36.25,36.21,36.23,113300.0,20.3161,20.3329,20.3105,20.3217,113300.0
2007-02-14 15:10:00,36.24,36.24,36.22,36.22,60800.0,20.3273,20.3273,20.3161,20.3161,60800.0
2007-02-14 15:15:00,36.22,36.23,36.21,36.21,46800.0,20.3161,20.3217,20.3105,20.3105,46800.0
2007-02-14 15:20:00,36.21,36.22,36.21,36.21,23700.0,20.3105,20.3161,20.3105,20.3105,23700.0
2007-02-14 15:25:00,36.21,36.22,36.2,36.2,87600.0,20.3105,20.3161,20.3049,20.3049,87600.0
2007-02-14 15:30:00,36.2,36.23,36.2,36.22,67100.0,20.3049,20.3217,20.3049,20.3161,67100.0
2007-02-14 15:35:00,36.21,36.23,36.21,36.23,46700.0,20.3105,20.3217,20.3105,20.3217,46700.0
2007-02-14 15:40:00,36.23,36.23,36.21,36.21,71700.0,20.3217,20.3217,20.3105,20.3105,71700.0
2007-02-14 15:45:00,36.21,36.22,36.21,36.21,68100.0,20.3105,20.3161,20.3105,20.3105,68100.0
2007-02-14 15:50:00,36.21,36.22,36.19,36.2,163700.0,20.3105,20.3161,20.2993,20.3049,163700.0
2007-02-14 15:55:00,36.19,36.2,36.19,36.2,152700.0,20.2993,20.3049,20.2993,20.3049,152700.0
2007-02-15 09:30:00,36.6,36.6,36.21,36.37,288500.0,20.5292,20.5292,20.3105,20.4002,288500.0
2007-02-15 09:35:00,36.37,36.38,36.26,36.32,151300.0,20.4002,20.4058,20.3385,20.3722,151300.0
2007-02-15 09:40:00,36.32,36.32,36.28,36.29,65300.0,20.3722,20.3722,20.3497,20.3553,65300.0
2007-02-15 09:45:00,36.29,36.3,36.24,36.28,78900.0,20.3553,20.361,20.3273,20.3497,78900.0
2007-02-15 09:50:00,36.27,36.27,36.2,36.21,52500.0,20.3441,20.3441,20.3049,20.3105,52500.0
2007-02-15 09:55:00,36.21,36.28,36.14,36.22,142600.0,20.3105,20.3497,20.2712,20.3161,142600.0
2007-02-15 10:00:00,36.23,36.31,36.23,36.31,108400.0,20.3217,20.3666,20.3217,20.3666,108400.0
2007-02-15 10:05:00,36.31,36.36,36.3,36.34,72700.0,20.3666,20.3946,20.361,20.3834,72700.0
2007-02-15 10:10:00,36.35,36.4,36.32,36.4,64300.0,20.389,20.417,20.3722,20.417,64300.0
2007-02-15 10:15:00,36.39,36.46,36.39,36.46,186000.0,20.4114,20.4507,20.4114,20.4507,186000.0
2007-02-15 10:20:00,36.46,36.48,36.39,36.39,122400.0,20.4507,20.4619,20.4114,20.4114,122400.0
2007-02-15 10:25:00,36.39,36.43,36.35,36.42,81800.0,20.4114,20.4339,20.389,20.4283,81800.0
2007-02-15 10:30:00,36.42,36.45,36.42,36.45,67700.0,20.4283,20.4451,20.4283,20.4451,67700.0
2007-02-15 10:35:00,36.44,36.45,36.43,36.45,51900.0,20.4395,20.4451,20.4339,20.4451,51900.0
2007-02-15 10:40:00,36.45,36.46,36.42,36.43,50100.0,20.4451,20.4507,20.4283,20.4339,50100.0
2007-02-15 10:45:00,36.42,36.43,36.38,36.4,82700.0,20.4283,20.4339,20.4058,20.417,82700.0
2007-02-15 10:50:00,36.4,36.41,36.39,36.4,50700.0,20.417,20.4227,20.4114,20.417,50700.0
2007-02-15 10:55:00,36.39,36.4,36.37,36.38,48100.0,20.4114,20.417,20.4002,20.4058,48100.0
2007-02-15 11:00:00,36.37,36.4,36.37,36.39,42000.0,20.4002,20.417,20.4002,20.4114,42000.0
2007-02-15 11:05:00,36.4,36.41,36.38,36.38,29200.0,20.417,20.4227,20.4058,20.4058,29200.0
2007-02-15 11:10:00,36.38,36.42,36.38,36.42,34000.0,20.4058,20.4283,20.4058,20.4283,34000.0
2007-02-15 11:15:00,36.42,36.43,36.41,36.43,11600.0,20.4283,20.4339,20.4227,20.4339,11600.0
2007-02-15 11:20:00,36.42,36.43,36.41,36.41,13100.0,20.4283,20.4339,20.4227,20.4227,13100.0
2007-02-15 11:25:00,36.41,36.41,36.39,36.39,58100.0,20.4227,20.4227,20.4114,20.4114,58100.0
2007-02-15 11:30:00,36.4,36.42,36.39,36.41,48800.0,20.417,20.4283,20.4114,20.4227,48800.0
2007-02-15 11:35:00,36.42,36.43,36.41,36.42,85300.0,20.4283,20.4339,20.4227,20.4283,85300.0
2007-02-15 11:40:00,36.43,36.43,36.41,36.41,50500.0,20.4339,20.4339,20.4227,20.4227,50500.0
2007-02-15 11:45:00,36.41,36.43,36.41,36.43,31300.0,20.4227,20.4339,20.4227,20.4339,31300.0
2007-02-15 11:50:00,36.42,36.43,36.4,36.41,56500.0,20.4283,20.4339,20.417,20.4227,56500.0
2007-02-15 11:55:00,36.4,36.41,36.4,36.4,38300.0,20.417,20.4227,20.417,20.417,38300.0
2007-02-15 12:00:00,36.4,36.41,36.35,36.35,55400.0,20.417,20.4227,20.389,20.389,55400.0
2007-02-15 12:05:00,36.35,36.36,36.33,36.34,44200.0,20.389,20.3946,20.3778,20.3834,44200.0
2007-02-15 12:10:00,36.34,36.37,36.34,36.35,71500.0,20.3834,20.4002,20.3834,20.389,71500.0
2007-02-15 12:15:00,36.36,36.37,36.35,36.37,33100.0,20.3946,20.4002,20.389,20.4002,33100.0
2007-02-15 12:20:00,36.37,36.39,36.36,36.38,37100.0,20.4002,20.4114,20.3946,20.4058,37100.0
2007-02-15 12:25:00,36.39,36.4,36.38,36.4,16500.0,20.4114,20.417,20.4058,20.417,16500.0
2007-02-15 12:30:00,36.4,36.4,36.39,36.39,14100.0,20.417,20.417,20.4114,20.4114,14100.0
2007-02-15 12:35:00,36.39,36.41,36.39,36.4,34500.0,20.4114,20.4227,20.4114,20.417,34500.0
2007-02-15 12:40:00,36.4,36.41,36.39,36.4,27400.0,20.417,20.4227,20.4114,20.417,27400.0
2007-02-15 12:45:00,36.4,36.41,36.4,36.4,23300.0,20.417,20.4227,20.417,20.417,23300.0
2007-02-15 12:50:00,36.41,36.44,36.4,36.43,62900.0,20.4227,20.4395,20.417,20.4339,62900.0
2007-02-15 12:55:00,36.44,36.44,36.43,36.43,53600.0,20.4395,20.4395,20.4339,20.4339,53600.0
2007-02-15 13:00:00,36.43,36.44,36.43,36.44,16500.0,20.4339,20.4395,20.4339,20.4395,16500.0
2007-02-15 13:05:00,36.43,36.44,36.43,36.44,13900.0,20.4339,20.4395,20.4339,20.4395,13900.0
2007-02-15 13:10:00,36.43,36.44,36.43,36.43,70100.0,20.4339,20.4395,20.4339,20.4339,70100.0
2007-02-15 13:15:00,36.44,36.44,36.43,36.44,50500.0,20.4395,20.4395,20.4339,20.4395,50500.0
2007-02-15 13:20:00,36.44,36.45,36.43,36.45,63500.0,20.4395,20.4451,20.4339,20.4451,63500.0
2007-02-15 13:25:00,36.44,36.46,36.44,36.46,55300.0,20.4395,20.4507,20.4395,20.4507,55300.0
2007-02-15 13:30:00,36.46,36.46,36.45,36.45,39400.0,20.4507,20.4507,20.4451,20.4451,39400.0
2007-02-15 13:35:00,36.46,36.46,36.45,36.45,25200.0,20.4507,20.4507,20.4451,20.4451,25200.0
2007-02-15 13:40:00,36.45,36.46,36.44,36.45,17700.0,20.4451,20.4507,20.4395,20.4451,17700.0
2007-02-15 13:45:00,36.45,36.45,36.44,36.45,5900.0,20.4451,20.4451,20.4395,20.4451,5900.0
2007-02-15 13:50:00,36.45,36.45,36.44,36.45,25700.0,20.4451,20.4451,20.4395,20.4451,25700.0
2007-02-15 13:55:00,36.44,36.45,36.44,36.44,9000.0,20.4395,20.4451,20.4395,20.4395,9000.0
2007-02-15 14:00:00,36.45,36.45,36.4,36.4,100300.0,20.4451,20.4451,20.417,20.417,100300.0
2007-02-15 14:05:00,36.4,36.42,36.4,36.41,43200.0,20.417,20.4283,20.417,20.4227,43200.0
2007-02-15 14:10:00,36.42,36.43,36.41,36.42,45100.0,20.4283,20.4339,20.4227,20.4283,45100.0
2007-02-15 14:15:00,36.42,36.43,36.41,36.42,27900.0,20.4283,20.4339,20.4227,20.4283,27900.0
2007-02-15 14:20:00,36.41,36.42,36.4,36.41,16800.0,20.4227,20.4283,20.417,20.4227,16800.0
2007-02-15 14:25:00,36.4,36.41,36.39,36.4,25900.0,20.417,20.4227,20.4114,20.417,25900.0
2007-02-15 14:30:00,36.39,36.4,36.37,36.38,68600.0,20.4114,20.417,20.4002,20.4058,68600.0
2007-02-15 14:35:00,36.38,36.39,36.37,36.37,36800.0,20.4058,20.4114,20.4002,20.4002,36800.0
2007-02-15 14:40:00,36.38,36.38,36.36,36.38,31800.0,20.4058,20.4058,20.3946,20.4058,31800.0
2007-02-15 14:45:00,36.37,36.39,36.28,36.32,144800.0,20.4002,20.4114,20.3497,20.3722,144800.0
2007-02-15 14:50:00,36.32,36.34,36.31,36.32,57000.0,20.3722,20.3834,20.3666,20.3722,57000.0
2007-02-15 14:55:00,36.32,36.32,36.31,36.32,24800.0,20.3722,20.3722,20.3666,20.3722,24800.0
2007-02-15 15:00:00,36.32,36.33,36.26,36.26,97600.0,20.3722,20.3778,20.3385,20.3385,97600.0
2007-02-15 15:05:00,36.27,36.29,36.25,36.28,92000.0,20.3441,20.3553,20.3329,20.3497,92000.0
2007-02-15 15:10:00,36.29,36.33,36.28,36.33,53800.0,20.3553,20.3778,20.3497,20.3778,53800.0
2007-02-15 15:15:00,36.33,36.33,36.29,36.32,54100.0,20.3778,20.3778,20.3553,20.3722,54100.0
2007-02-15 15:20:00,36.32,36.32,36.31,36.32,16000.0,20.3722,20.3722,20.3666,20.3722,16000.0
2007-02-15 15:25:00,36.32,36.33,36.31,36.31,36400.0,20.3722,20.3778,20.3666,20.3666,36400.0
2007-02-15 15:30:00,36.32,36.36,36.31,36.36,61000.0,20.3722,20.3946,20.3666,20.3946,61000.0
2007-02-15 15:35:00,36.35,36.37,36.35,36.37,50600.0,20.389,20.4002,20.389,20.4002,50600.0
2007-02-15 15:40:00,36.37,36.41,36.36,36.41,95900.0,20.4002,20.4227,20.3946,20.4227,95900.0
2007-02-15 15:45:00,36.41,36.43,36.4,36.43,111400.0,20.4227,20.4339,20.417,20.4339,111400.0
2007-02-15 15:50:00,36.43,36.43,36.36,36.36,172500.0,20.4339,20.4339,20.3946,20.3946,172500.0
2007-02-15 15:55:00,36.36,36.37,36.34,36.35,161600.0,20.3946,20.4002,20.3834,20.389,161600.0
2007-02-16 09:30:00,36.6,36.6,36.28,36.38,845800.0,20.5292,20.5292,20.3497,20.4058,845800.0
2007-02-16 09:35:00,36.39,36.39,36.28,36.31,61500.0,20.4114,20.4114,20.3497,20.3666,61500.0
2007-02-16 09:40:00,36.32,36.37,36.3,36.35,61900.0,20.3722,20.4002,20.361,20.389,61900.0
2007-02-16 09:45:00,36.34,36.37,36.34,36.37,65100.0,20.3834,20.4002,20.3834,20.4002,65100.0
2007-02-16 09:50:00,36.36,36.4,36.34,36.38,126300.0,20.3946,20.417,20.3834,20.4058,126300.0
2007-02-16 09:55:00,36.38,36.43,36.38,36.42,51600.0,20.4058,20.4339,20.4058,20.4283,51600.0
2007-02-16 10:00:00,36.42,36.42,36.36,36.38,118800.0,20.4283,20.4283,20.3946,20.4058,118800.0
2007-02-16 10:05:00,36.39,36.42,36.39,36.41,62600.0,20.4114,20.4283,20.4114,20.4227,62600.0
2007-02-16 10:10:00,36.42,36.44,36.41,36.43,35900.0,20.4283,20.4395,20.4227,20.4339,35900.0
2007-02-16 10:15:00,36.44,36.44,36.43,36.43,18900.0,20.4395,20.4395,20.4339,20.4339,18900.0
2007-02-16 10:20:00,36.43,36.44,36.43,36.43,73600.0,20.4339,20.4395,20.4339,20.4339,73600.0
2007-02-16 10:25:00,36.44,36.46,36.43,36.45,88700.0,20.4395,20.4507,20.4339,20.4451,88700.0
2007-02-16 10:30:00,36.45,36.46,36.45,36.45,21200.0,20.4451,20.4507,20.4451,20.4451,21200.0
2007-02-16 10:35:00,36.45,36.48,36.44,36.47,98900.0,20.4451,20.4619,20.4395,20.4563,98900.0
2007-02-16 10:40:00,36.46,36.47,36.41,36.41,142300.0,20.4507,20.4563,20.4227,20.4227,142300.0
2007-02-16 10:45:00,36.41,36.46,36.41,36.45,83100.0,20.4227,20.4507,20.4227,20.4451,83100.0
2007-02-16 10:50:00,36.44,36.46,36.43,36.46,60200.0,20.4395,20.4507,20.4339,20.4507,60200.0
2007-02-16 10:55:00,36.46,36.46,36.43,36.44,97200.0,20.4507,20.4507,20.4339,20.4395,97200.0
2007-02-16 11:00:00,36.44,36.44,36.41,36.42,84900.0,20.4395,20.4395,20.4227,20.4283,84900.0
2007-02-16 11:05:00,36.42,36.45,36.41,36.45,58200.0,20.4283,20.4451,20.4227,20.4451,58200.0
2007-02-16 11:10:00,36.45,36.47,36.45,36.46,71500.0,20.4451,20.4563,20.4451,20.4507,71500.0
2007-02-16 11:15:00,36.47,36.47,36.45,36.47,40200.0,20.4563,20.4563,20.4451,20.4563,40200.0
2007-02-16 11:20:00,36.47,36.49,36.47,36.49,47100.0,20.4563,20.4675,20.4563,20.4675,47100.0
2007-02-16 11:25:00,36.49,36.49,36.48,36.49,50700.0,20.4675,20.4675,20.4619,20.4675,50700.0
2007-02-16 11:30:00,36.48,36.5,36.48,36.49,34700.0,20.4619,20.4731,20.4619,20.4675,34700.0
2007-02-16 11:35:00,36.49,36.5,36.48,36.48,26500.0,20.4675,20.4731,20.4619,20.4619,26500.0
2007-02-16 11:40:00,36.49,36.49,36.48,36.49,27700.0,20.4675,20.4675,20.4619,20.4675,27700.0
2007-02-16 11:45:00,36.49,36.5,36.49,36.49,33600.0,20.4675,20.4731,20.4675,20.4675,33600.0
2007-02-16 11:50:00,36.5,36.5,36.49,36.5,108800.0,20.4731,20.4731,20.4675,20.4731,108800.0
2007-02-16 11:55:00,36.49,36.5,36.49,36.5,41700.0,20.4675,20.4731,20.4675,20.4731,41700.0
2007-02-16 12:00:00,36.5,36.5,36.49,36.49,34700.0,20.4731,20.4731,20.4675,20.4675,34700.0
2007-02-16 12:05:00,36.49,36.5,36.49,36.5,19800.0,20.4675,20.4731,20.4675,20.4731,19800.0
2007-02-16 12:10:00,36.5,36.52,36.49,36.52,170200.0,20.4731,20.4844,20.4675,20.4844,170200.0
2007-02-16 12:15:00,36.52,36.52,36.5,36.51,21000.0,20.4844,20.4844,20.4731,20.4787,21000.0
2007-02-16 12:20:00,36.5,36.51,36.5,36.51,6600.0,20.4731,20.4787,20.4731,20.4787,6600.0
2007-02-16 12:25:00,36.5,36.51,36.5,36.5,15700.0,20.4731,20.4787,20.4731,20.4731,15700.0
2007-02-16 12:30:00,36.5,36.51,36.5,36.51,1036500.0,20.4731,20.4787,20.4731,20.4787,1036500.0
2007-02-16 12:35:00,36.5,36.55,36.49,36.55,232600.0,20.4731,20.5012,20.4675,20.5012,232600.0
2007-02-16 12:40:00,36.55,36.57,36.54,36.57,98600.0,20.5012,20.5124,20.4956,20.5124,98600.0
2007-02-16 12:45:00,36.56,36.57,36.56,36.57,63300.0,20.5068,20.5124,20.5068,20.5124,63300.0
2007-02-16 12:50:00,36.56,36.57,36.56,36.56,16200.0,20.5068,20.5124,20.5068,20.5068,16200.0
2007-02-16 12:55:00,36.56,36.57,36.56,36.56,32100.0,20.5068,20.5124,20.5068,20.5068,32100.0
2007-02-16 13:00:00,36.56,36.58,36.56,36.58,171200.0,20.5068,20.518,20.5068,20.518,171200.0
2007-02-16 13:05:00,36.57,36.58,36.56,36.56,34000.0,20.5124,20.518,20.5068,20.5068,34000.0
2007-02-16 13:10:00,36.56,36.57,36.53,36.54,188700.0,20.5068,20.5124,20.49,20.4956,188700.0
2007-02-16 13:15:00,36.54,36.57,36.52,36.57,203800.0,20.4956,20.5124,20.4844,20.5124,203800.0
2007-02-16 13:20:00,36.56,36.57,36.54,36.55,51900.0,20.5068,20.5124,20.4956,20.5012,51900.0
2007-02-16 13:25:00,36.54,36.56,36.54,36.55,101000.0,20.4956,20.5068,20.4956,20.5012,101000.0
2007-02-16 13:30:00,36.55,36.56,36.54,36.55,88400.0,20.5012,20.5068,20.4956,20.5012,88400.0
2007-02-16 13:35:00,36.55,36.55,36.53,36.54,36600.0,20.5012,20.5012,20.49,20.4956,36600.0
2007-02-16 13:40:00,36.53,36.56,36.53,36.55,60700.0,20.49,20.5068,20.49,20.5012,60700.0
2007-02-16 13:45:00,36.55,36.56,36.54,36.55,29800.0,20.5012,20.5068,20.4956,20.5012,29800.0
2007-02-16 13:50:00,36.55,36.56,36.55,36.55,18600.0,20.5012,20.5068,20.5012,20.5012,18600.0
2007-02-16 13:55:00,36.55,36.56,36.55,36.55,69900.0,20.5012,20.5068,20.5012,20.5012,69900.0
2007-02-16 14:00:00,36.55,36.56,36.54,36.56,59200.0,20.5012,20.5068,20.4956,20.5068,59200.0
2007-02-16 14:05:00,36.56,36.58,36.55,36.57,115800.0,20.5068,20.518,20.5012,20.5124,115800.0
2007-02-16 14:10:00,36.56,36.57,36.55,36.55,55300.0,20.5068,20.5124,20.5012,20.5012,55300.0
2007-02-16 14:15:00,36.55,36.57,36.54,36.57,51600.0,20.5012,20.5124,20.4956,20.5124,51600.0
2007-02-16 14:20:00,36.56,36.57,36.56,36.57,18300.0,20.5068,20.5124,20.5068,20.5124,18300.0
2007-02-16 14:25:00,36.57,36.57,36.55,36.56,12500.0,20.5124,20.5124,20.5012,20.5068,12500.0
2007-02-16 14:30:00,36.55,36.58,36.55,36.58,98400.0,20.5012,20.518,20.5012,20.518,98400.0
2007-02-16 14:35:00,36.57,36.6,36.57,36.6,142900.0,20.5124,20.5292,20.5124,20.5292,142900.0
2007-02-16 14:40:00,36.6,36.6,36.59,36.59,16000.0,20.5292,20.5292,20.5236,20.5236,16000.0
2007-02-16 14:45:00,36.6,36.6,36.59,36.6,27300.0,20.5292,20.5292,20.5236,20.5292,27300.0
2007-02-16 14:50:00,36.59,36.6,36.59,36.59,25900.0,20.5236,20.5292,20.5236,20.5236,25900.0
2007-02-16 14:55:00,36.6,36.6,36.59,36.59,23400.0,20.5292,20.5292,20.5236,20.5236,23400.0
2007-02-16 15:00:00,36.6,36.6,36.59,36.6,26500.0,20.5292,20.5292,20.5236,20.5292,26500.0
2007-02-16 15:05:00,36.6,36.62,36.6,36.61,117900.0,20.5292,20.5404,20.5292,20.5348,117900.0
2007-02-16 15:10:00,36.61,36.62,36.61,36.61,12400.0,20.5348,20.5404,20.5348,20.5348,12400.0
2007-02-16 15:15:00,36.62,36.62,36.59,36.6,108300.0,20.5404,20.5404,20.5236,20.5292,108300.0
2007-02-16 15:20:00,36.6,36.6,36.59,36.6,19500.0,20.5292,20.5292,20.5236,20.5292,19500.0
2007-02-16 15:25:00,36.6,36.6,36.59,36.59,35600.0,20.5292,20.5292,20.5236,20.5236,35600.0
2007-02-16 15:30:00,36.59,36.6,36.59,36.6,21500.0,20.5236,20.5292,20.5236,20.5292,21500.0
2007-02-16 15:35:00,36.6,36.6,36.59,36.6,35400.0,20.5292,20.5292,20.5236,20.5292,35400.0
2007-02-16 15:40:00,36.6,36.6,36.59,36.59,69000.0,20.5292,20.5292,20.5236,20.5236,69000.0
2007-02-16 15:45:00,36.6,36.6,36.59,36.6,54300.0,20.5292,20.5292,20.5236,20.5292,54300.0
2007-02-16 15:50:00,36.59,36.6,36.59,36.6,67200.0,20.5236,20.5292,20.5236,20.5292,67200.0
2007-02-16 15:55:00,36.6,36.62,36.59,36.62,378400.0,20.5292,20.5404,20.5236,20.5404,378400.0
2007-02-20 09:30:00,36.39,36.62,36.39,36.62,408400.0,20.4114,20.5404,20.4114,20.5404,408400.0
2007-02-20 09:35:00,36.63,36.66,36.62,36.65,136500.0,20.5461,20.5629,20.5404,20.5573,136500.0
2007-02-20 09:40:00,36.65,36.66,36.64,36.64,70100.0,20.5573,20.5629,20.5517,20.5517,70100.0
2007-02-20 09:45:00,36.64,36.65,36.6,36.61,65000.0,20.5517,20.5573,20.5292,20.5348,65000.0
2007-02-20 09:50:00,36.6,36.61,36.54,36.54,94900.0,20.5292,20.5348,20.4956,20.4956,94900.0
2007-02-20 09:55:00,36.55,36.56,36.54,36.55,123300.0,20.5012,20.5068,20.4956,20.5012,123300.0
2007-02-20 10:00:00,36.55,36.56,36.54,36.55,58000.0,20.5012,20.5068,20.4956,20.5012,58000.0
2007-02-20 10:05:00,36.55,36.57,36.54,36.57,70100.0,20.5012,20.5124,20.4956,20.5124,70100.0
2007-02-20 10:10:00,36.57,36.61,36.57,36.61,95300.0,20.5124,20.5348,20.5124,20.5348,95300.0
2007-02-20 10:15:00,36.61,36.61,36.6,36.6,20300.0,20.5348,20.5348,20.5292,20.5292,20300.0
2007-02-20 10:20:00,36.61,36.61,36.59,36.6,108400.0,20.5348,20.5348,20.5236,20.5292,108400.0
2007-02-20 10:25:00,36.6,36.63,36.6,36.63,34100.0,20.5292,20.5461,20.5292,20.5461,34100.0
2007-02-20 10:30:00,36.63,36.64,36.62,36.64,63600.0,20.5461,20.5517,20.5404,20.5517,63600.0
2007-02-20 10:35:00,36.64,36.65,36.64,36.65,82700.0,20.5517,20.5573,20.5517,20.5573,82700.0
2007-02-20 10:40:00,36.65,36.65,36.64,36.65,23600.0,20.5573,20.5573,20.5517,20.5573,23600.0
2007-02-20 10:45:00,36.65,36.65,36.64,36.64,24300.0,20.5573,20.5573,20.5517,20.5517,24300.0
2007-02-20 10:50:00,36.65,36.66,36.64,36.65,53100.0,20.5573,20.5629,20.5517,20.5573,53100.0
2007-02-20 10:55:00,36.65,36.67,36.64,36.67,209600.0,20.5573,20.5685,20.5517,20.5685,209600.0
2007-02-20 11:00:00,36.66,36.69,36.66,36.68,32700.0,20.5629,20.5797,20.5629,20.5741,32700.0
2007-02-20 11:05:00,36.69,36.69,36.67,36.68,30900.0,20.5797,20.5797,20.5685,20.5741,30900.0
2007-02-20 11:10:00,36.67,36.68,36.66,36.66,96500.0,20.5685,20.5741,20.5629,20.5629,96500.0
2007-02-20 11:15:00,36.67,36.69,36.66,36.68,105500.0,20.5685,20.5797,20.5629,20.5741,105500.0
2007-02-20 11:20:00,36.68,36.7,36.68,36.69,60600.0,20.5741,20.5853,20.5741,20.5797,60600.0
2007-02-20 11:25:00,36.69,36.75,36.69,36.75,219400.0,20.5797,20.6134,20.5797,20.6134,219400.0
2007-02-20 11:30:00,36.76,36.82,36.75,36.8,206800.0,20.619,20.6526,20.6134,20.6414,206800.0
2007-02-20 11:35:00,36.81,36.83,36.79,36.8,54100.0,20.647,20.6582,20.6358,20.6414,54100.0
2007-02-20 11:40:00,36.81,36.81,36.76,36.77,60600.0,20.647,20.647,20.619,20.6246,60600.0
2007-02-20 11:45:00,36.77,36.79,36.76,36.79,46800.0,20.6246,20.6358,20.619,20.6358,46800.0
2007-02-20 11:50:00,36.79,36.79,36.78,36.78,33200.0,20.6358,20.6358,20.6302,20.6302,33200.0
2007-02-20 11:55:00,36.78,36.79,36.78,36.78,22100.0,20.6302,20.6358,20.6302,20.6302,22100.0
2007-02-20 12:00:00,36.79,36.81,36.78,36.8,111700.0,20.6358,20.647,20.6302,20.6414,111700.0
2007-02-20 12:05:00,36.81,36.81,36.8,36.81,106700.0,20.647,20.647,20.6414,20.647,106700.0
2007-02-20 12:10:00,36.81,36.83,36.79,36.83,168000.0,20.647,20.6582,20.6358,20.6582,168000.0
2007-02-20 12:15:00,36.82,36.83,36.82,36.82,36600.0,20.6526,20.6582,20.6526,20.6526,36600.0
2007-02-20 12:20:00,36.83,36.83,36.82,36.82,39900.0,20.6582,20.6582,20.6526,20.6526,39900.0
2007-02-20 12:25:00,36.83,36.84,36.82,36.83,113900.0,20.6582,20.6638,20.6526,20.6582,113900.0
2007-02-20 12:30:00,36.83,36.83,36.81,36.83,36500.0,20.6582,20.6582,20.647,20.6582,36500.0
2007-02-20 12:35:00,36.82,36.82,36.8,36.8,19500.0,20.6526,20.6526,20.6414,20.6414,19500.0
2007-02-20 12:40:00,36.8,36.81,36.79,36.8,30200.0,20.6414,20.647,20.6358,20.6414,30200.0
2007-02-20 12:45:00,36.79,36.8,36.77,36.77,46700.0,20.6358,20.6414,20.6246,20.6246,46700.0
2007-02-20 12:50:00,36.77,36.78,36.76,36.77,12700.0,20.6246,20.6302,20.619,20.6246,12700.0
2007-02-20 12:55:00,36.76,36.79,36.75,36.75,58600.0,20.619,20.6358,20.6134,20.6134,58600.0
2007-02-20 13:00:00,36.76,36.76,36.74,36.74,36700.0,20.619,20.619,20.6078,20.6078,36700.0
2007-02-20 13:05:00,36.75,36.75,36.72,36.74,72500.0,20.6134,20.6134,20.5965,20.6078,72500.0
2007-02-20 13:10:00,36.74,36.74,36.73,36.74,19000.0,20.6078,20.6078,20.6021,20.6078,19000.0
2007-02-20 13:15:00,36.74,36.74,36.7,36.7,54100.0,20.6078,20.6078,20.5853,20.5853,54100.0
2007-02-20 13:20:00,36.71,36.71,36.66,36.66,54400.0,20.5909,20.5909,20.5629,20.5629,54400.0
2007-02-20 13:25:00,36.66,36.67,36.66,36.66,22900.0,20.5629,20.5685,20.5629,20.5629,22900.0
2007-02-20 13:30:00,36.66,36.67,36.65,36.66,32200.0,20.5629,20.5685,20.5573,20.5629,32200.0
2007-02-20 13:35:00,36.65,36.67,36.65,36.67,45000.0,20.5573,20.5685,20.5573,20.5685,45000.0
2007-02-20 13:40:00,36.67,36.68,36.66,36.68,30900.0,20.5685,20.5741,20.5629,20.5741,30900.0
2007-02-20 13:45:00,36.67,36.7,36.67,36.69,87700.0,20.5685,20.5853,20.5685,20.5797,87700.0
2007-02-20 13:50:00,36.68,36.69,36.68,36.69,28900.0,20.5741,20.5797,20.5741,20.5797,28900.0
2007-02-20 13:55:00,36.69,36.71,36.68,36.71,152000.0,20.5797,20.5909,20.5741,20.5909,152000.0
2007-02-20 14:00:00,36.7,36.71,36.7,36.71,10300.0,20.5853,20.5909,20.5853,20.5909,10300.0
2007-02-20 14:05:00,36.71,36.71,36.7,36.71,31200.0,20.5909,20.5909,20.5853,20.5909,31200.0
2007-02-20 14:10:00,36.71,36.74,36.7,36.74,53600.0,20.5909,20.6078,20.5853,20.6078,53600.0
2007-02-20 14:15:00,36.74,36.74,36.73,36.73,36600.0,20.6078,20.6078,20.6021,20.6021,36600.0
2007-02-20 14:20:00,36.74,36.74,36.73,36.73,32100.0,20.6078,20.6078,20.6021,20.6021,32100.0
2007-02-20 14:25:00,36.73,36.74,36.72,36.72,24500.0,20.6021,20.6078,20.5965,20.5965,24500.0
2007-02-20 14:30:00,36.73,36.74,36.72,36.74,27700.0,20.6021,20.6078,20.5965,20.6078,27700.0
2007-02-20 14:35:00,36.74,36.74,36.73,36.73,11600.0,20.6078,20.6078,20.6021,20.6021,11600.0
2007-02-20 14:40:00,36.73,36.74,36.73,36.73,12000.0,20.6021,20.6078,20.6021,20.6021,12000.0
2007-02-20 14:45:00,36.73,36.74,36.73,36.74,12900.0,20.6021,20.6078,20.6021,20.6078,12900.0
2007-02-20 14:50:00,36.74,36.74,36.73,36.74,15300.0,20.6078,20.6078,20.6021,20.6078,15300.0
2007-02-20 14:55:00,36.73,36.74,36.73,36.73,24000.0,20.6021,20.6078,20.6021,20.6021,24000.0
2007-02-20 15:00:00,36.74,36.75,36.73,36.74,142500.0,20.6078,20.6134,20.6021,20.6078,142500.0
2007-02-20 15:05:00,36.73,36.74,36.73,36.74,56000.0,20.6021,20.6078,20.6021,20.6078,56000.0
2007-02-20 15:10:00,36.73,36.74,36.73,36.73,30700.0,20.6021,20.6078,20.6021,20.6021,30700.0
2007-02-20 15:15:00,36.74,36.74,36.73,36.73,21200.0,20.6078,20.6078,20.6021,20.6021,21200.0
2007-02-20 15:20:00,36.74,36.74,36.73,36.74,36400.0,20.6078,20.6078,20.6021,20.6078,36400.0
2007-02-20 15:25:00,36.73,36.75,36.73,36.75,144800.0,20.6021,20.6134,20.6021,20.6134,144800.0
2007-02-20 15:30:00,36.75,36.76,36.74,36.75,449100.0,20.6134,20.619,20.6078,20.6134,449100.0
2007-02-20 15:35:00,36.75,36.75,36.74,36.74,54600.0,20.6134,20.6134,20.6078,20.6078,54600.0
2007-02-20 15:40:00,36.74,36.75,36.74,36.75,48400.0,20.6078,20.6134,20.6078,20.6134,48400.0
2007-02-20 15:45:00,36.75,36.75,36.74,36.74,45900.0,20.6134,20.6134,20.6078,20.6078,45900.0
2007-02-20 15:50:00,36.75,36.75,36.72,36.73,70600.0,20.6134,20.6134,20.5965,20.6021,70600.0
2007-02-20 15:55:00,36.73,36.73,36.69,36.7,275800.0,20.6021,20.6021,20.5797,20.5853,275800.0
2007-02-21 09:30:00,36.6,36.63,36.54,36.55,114000.0,20.5292,20.5461,20.4956,20.5012,114000.0
2007-02-21 09:35:00,36.56,36.59,36.55,36.56,66900.0,20.5068,20.5236,20.5012,20.5068,66900.0
2007-02-21 09:40:00,36.56,36.58,36.54,36.57,100800.0,20.5068,20.518,20.4956,20.5124,100800.0
2007-02-21 09:45:00,36.57,36.57,36.51,36.52,94100.0,20.5124,20.5124,20.4787,20.4844,94100.0
2007-02-21 09:50:00,36.51,36.52,36.49,36.5,71900.0,20.4787,20.4844,20.4675,20.4731,71900.0
2007-02-21 09:55:00,36.49,36.51,36.46,36.51,90700.0,20.4675,20.4787,20.4507,20.4787,90700.0
2007-02-21 10:00:00,36.5,36.51,36.48,36.5,165300.0,20.4731,20.4787,20.4619,20.4731,165300.0
2007-02-21 10:05:00,36.5,36.51,36.49,36.51,36600.0,20.4731,20.4787,20.4675,20.4787,36600.0
2007-02-21 10:10:00,36.5,36.53,36.5,36.53,49000.0,20.4731,20.49,20.4731,20.49,49000.0
2007-02-21 10:15:00,36.53,36.55,36.52,36.55,38100.0,20.49,20.5012,20.4844,20.5012,38100.0
2007-02-21 10:20:00,36.54,36.55,36.53,36.55,128200.0,20.4956,20.5012,20.49,20.5012,128200.0
2007-02-21 10:25:00,36.55,36.57,36.54,36.57,52600.0,20.5012,20.5124,20.4956,20.5124,52600.0
2007-02-21 10:30:00,36.56,36.58,36.56,36.57,17300.0,20.5068,20.518,20.5068,20.5124,17300.0
2007-02-21 10:35:00,36.58,36.59,36.57,36.59,52800.0,20.518,20.5236,20.5124,20.5236,52800.0
2007-02-21 10:40:00,36.58,36.59,36.58,36.59,52000.0,20.518,20.5236,20.518,20.5236,52000.0
2007-02-21 10:45:00,36.58,36.6,36.57,36.6,110800.0,20.518,20.5292,20.5124,20.5292,110800.0
2007-02-21 10:50:00,36.6,36.6,36.59,36.6,20100.0,20.5292,20.5292,20.5236,20.5292,20100.0
2007-02-21 10:55:00,36.6,36.6,36.59,36.6,28200.0,20.5292,20.5292,20.5236,20.5292,28200.0
2007-02-21 11:00:00,36.59,36.61,36.59,36.6,31000.0,20.5236,20.5348,20.5236,20.5292,31000.0
2007-02-21 11:05:00,36.61,36.61,36.59,36.59,32800.0,20.5348,20.5348,20.5236,20.5236,32800.0
2007-02-21 11:10:00,36.59,36.6,36.59,36.6,78200.0,20.5236,20.5292,20.5236,20.5292,78200.0
2007-02-21 11:15:00,36.6,36.6,36.59,36.6,39600.0,20.5292,20.5292,20.5236,20.5292,39600.0
2007-02-21 11:20:00,36.6,36.62,36.6,36.61,53200.0,20.5292,20.5404,20.5292,20.5348,53200.0
2007-02-21 11:25:00,36.61,36.64,36.61,36.64,76600.0,20.5348,20.5517,20.5348,20.5517,76600.0
2007-02-21 11:30:00,36.64,36.65,36.63,36.65,65100.0,20.5517,20.5573,20.5461,20.5573,65100.0
2007-02-21 11:35:00,36.64,36.65,36.64,36.65,91900.0,20.5517,20.5573,20.5517,20.5573,91900.0
2007-02-21 11:40:00,36.65,36.65,36.64,36.65,41800.0,20.5573,20.5573,20.5517,20.5573,41800.0
2007-02-21 11:45:00,36.65,36.65,36.64,36.65,16600.0,20.5573,20.5573,20.5517,20.5573,16600.0
2007-02-21 11:50:00,36.64,36.65,36.64,36.65,46900.0,20.5517,20.5573,20.5517,20.5573,46900.0
2007-02-21 11:55:00,36.65,36.65,36.64,36.65,4900.0,20.5573,20.5573,20.5517,20.5573,4900.0
2007-02-21 12:00:00,36.64,36.65,36.64,36.65,15100.0,20.5517,20.5573,20.5517,20.5573,15100.0
2007-02-21 12:05:00,36.65,36.65,36.64,36.64,29000.0,20.5573,20.5573,20.5517,20.5517,29000.0
2007-02-21 12:10:00,36.65,36.66,36.64,36.65,77200.0,20.5573,20.5629,20.5517,20.5573,77200.0
2007-02-21 12:15:00,36.66,36.67,36.65,36.66,59500.0,20.5629,20.5685,20.5573,20.5629,59500.0
2007-02-21 12:20:00,36.67,36.69,36.66,36.68,41600.0,20.5685,20.5797,20.5629,20.5741,41600.0
2007-02-21 12:25:00,36.69,36.72,36.68,36.72,49400.0,20.5797,20.5965,20.5741,20.5965,49400.0
2007-02-21 12:30:00,36.71,36.72,36.71,36.71,55900.0,20.5909,20.5965,20.5909,20.5909,55900.0
2007-02-21 12:35:00,36.72,36.72,36.71,36.72,44100.0,20.5965,20.5965,20.5909,20.5965,44100.0
2007-02-21 12:40:00,36.72,36.72,36.71,36.71,16500.0,20.5965,20.5965,20.5909,20.5909,16500.0
2007-02-21 12:45:00,36.71,36.72,36.71,36.72,13000.0,20.5909,20.5965,20.5909,20.5965,13000.0
2007-02-21 12:50:00,36.71,36.72,36.71,36.72,23600.0,20.5909,20.5965,20.5909,20.5965,23600.0
2007-02-21 12:55:00,36.72,36.72,36.69,36.69,307600.0,20.5965,20.5965,20.5797,20.5797,307600.0
2007-02-21 13:00:00,36.69,36.69,36.65,36.66,119200.0,20.5797,20.5797,20.5573,20.5629,119200.0
2007-02-21 13:05:00,36.66,36.67,36.66,36.66,157600.0,20.5629,20.5685,20.5629,20.5629,157600.0
2007-02-21 13:10:00,36.66,36.67,36.66,36.66,13700.0,20.5629,20.5685,20.5629,20.5629,13700.0
2007-02-21 13:15:00,36.66,36.67,36.63,36.64,43700.0,20.5629,20.5685,20.5461,20.5517,43700.0
2007-02-21 13:20:00,36.63,36.64,36.63,36.63,12700.0,20.5461,20.5517,20.5461,20.5461,12700.0
2007-02-21 13:25:00,36.63,36.64,36.62,36.62,10700.0,20.5461,20.5517,20.5404,20.5404,10700.0
2007-02-21 13:30:00,36.62,36.63,36.62,36.63,10700.0,20.5404,20.5461,20.5404,20.5461,10700.0
2007-02-21 13:35:00,36.63,36.63,36.62,36.62,17300.0,20.5461,20.5461,20.5404,20.5404,17300.0
2007-02-21 13:40:00,36.62,36.62,36.6,36.6,38400.0,20.5404,20.5404,20.5292,20.5292,38400.0
2007-02-21 13:45:00,36.6,36.61,36.58,36.58,37800.0,20.5292,20.5348,20.518,20.518,37800.0
2007-02-21 13:50:00,36.58,36.63,36.58,36.62,155500.0,20.518,20.5461,20.518,20.5404,155500.0
2007-02-21 13:55:00,36.63,36.63,36.61,36.62,71900.0,20.5461,20.5461,20.5348,20.5404,71900.0
2007-02-21 14:00:00,36.62,36.62,36.6,36.62,146500.0,20.5404,20.5404,20.5292,20.5404,146500.0
2007-02-21 14:05:00,36.61,36.63,36.61,36.63,48300.0,20.5348,20.5461,20.5348,20.5461,48300.0
2007-02-21 14:10:00,36.62,36.63,36.62,36.62,26700.0,20.5404,20.5461,20.5404,20.5404,26700.0
2007-02-21 14:15:00,36.62,36.64,36.62,36.62,28800.0,20.5404,20.5517,20.5404,20.5404,28800.0
2007-02-21 14:20:00,36.62,36.63,36.62,36.62,16100.0,20.5404,20.5461,20.5404,20.5404,16100.0
2007-02-21 14:25:00,36.63,36.63,36.62,36.62,21900.0,20.5461,20.5461,20.5404,20.5404,21900.0
2007-02-21 14:30:00,36.62,36.63,36.61,36.62,94100.0,20.5404,20.5461,20.5348,20.5404,94100.0
2007-02-21 14:35:00,36.61,36.62,36.61,36.61,25200.0,20.5348,20.5404,20.5348,20.5348,25200.0
2007-02-21 14:40:00,36.61,36.62,36.61,36.62,24200.0,20.5348,20.5404,20.5348,20.5404,24200.0
2007-02-21 14:45:00,36.62,36.62,36.61,36.62,19800.0,20.5404,20.5404,20.5348,20.5404,19800.0
2007-02-21 14:50:00,36.61,36.62,36.61,36.62,16400.0,20.5348,20.5404,20.5348,20.5404,16400.0
2007-02-21 14:55:00,36.61,36.62,36.61,36.62,81500.0,20.5348,20.5404,20.5348,20.5404,81500.0
2007-02-21 15:00:00,36.62,36.63,36.61,36.62,24100.0,20.5404,20.5461,20.5348,20.5404,24100.0
2007-02-21 15:05:00,36.62,36.63,36.62,36.62,33400.0,20.5404,20.5461,20.5404,20.5404,33400.0
2007-02-21 15:10:00,36.62,36.63,36.62,36.62,47800.0,20.5404,20.5461,20.5404,20.5404,47800.0
2007-02-21 15:15:00,36.62,36.63,36.61,36.63,96700.0,20.5404,20.5461,20.5348,20.5461,96700.0
2007-02-21 15:20:00,36.62,36.63,36.61,36.62,84300.0,20.5404,20.5461,20.5348,20.5404,84300.0
2007-02-21 15:25:00,36.62,36.63,36.59,36.6,72800.0,20.5404,20.5461,20.5236,20.5292,72800.0
2007-02-21 15:30:00,36.59,36.62,36.59,36.62,113500.0,20.5236,20.5404,20.5236,20.5404,113500.0
2007-02-21 15:35:00,36.62,36.62,36.61,36.62,26300.0,20.5404,20.5404,20.5348,20.5404,26300.0
2007-02-21 15:40:00,36.62,36.63,36.61,36.62,45500.0,20.5404,20.5461,20.5348,20.5404,45500.0
2007-02-21 15:45:00,36.63,36.65,36.62,36.65,64700.0,20.5461,20.5573,20.5404,20.5573,64700.0
2007-02-21 15:50:00,36.65,36.65,36.61,36.63,62700.0,20.5573,20.5573,20.5348,20.5461,62700.0
2007-02-21 15:55:00,36.63,36.63,36.62,36.62,58100.0,20.5461,20.5461,20.5404,20.5404,58100.0
2007-02-22 09:30:00,36.65,36.68,36.6,36.66,129600.0,20.5573,20.5741,20.5292,20.5629,129600.0
2007-02-22 09:35:00,36.66,36.7,36.65,36.67,61700.0,20.5629,20.5853,20.5573,20.5685,61700.0
2007-02-22 09:40:00,36.68,36.68,36.67,36.68,37600.0,20.5741,20.5741,20.5685,20.5741,37600.0
2007-02-22 09:45:00,36.68,36.7,36.67,36.69,83400.0,20.5741,20.5853,20.5685,20.5797,83400.0
2007-02-22 09:50:00,36.7,36.72,36.69,36.7,49200.0,20.5853,20.5965,20.5797,20.5853,49200.0
2007-02-22 09:55:00,36.71,36.72,36.69,36.7,64100.0,20.5909,20.5965,20.5797,20.5853,64100.0
2007-02-22 10:00:00,36.7,36.7,36.68,36.7,58800.0,20.5853,20.5853,20.5741,20.5853,58800.0
2007-02-22 10:05:00,36.7,36.71,36.69,36.7,41700.0,20.5853,20.5909,20.5797,20.5853,41700.0
2007-02-22 10:10:00,36.7,36.71,36.69,36.69,44600.0,20.5853,20.5909,20.5797,20.5797,44600.0
2007-02-22 10:15:00,36.7,36.7,36.64,36.64,76200.0,20.5853,20.5853,20.5517,20.5517,76200.0
2007-02-22 10:20:00,36.64,36.66,36.63,36.66,131400.0,20.5517,20.5629,20.5461,20.5629,131400.0
2007-02-22 10:25:00,36.65,36.66,36.63,36.64,80300.0,20.5573,20.5629,20.5461,20.5517,80300.0
2007-02-22 10:30:00,36.63,36.65,36.61,36.61,122500.0,20.5461,20.5573,20.5348,20.5348,122500.0
2007-02-22 10:35:00,36.62,36.63,36.61,36.62,74500.0,20.5404,20.5461,20.5348,20.5404,74500.0
2007-02-22 10:40:00,36.63,36.65,36.62,36.63,61500.0,20.5461,20.5573,20.5404,20.5461,61500.0
2007-02-22 10:45:00,36.63,36.64,36.62,36.64,29300.0,20.5461,20.5517,20.5404,20.5517,29300.0
2007-02-22 10:50:00,36.64,36.64,36.63,36.64,85300.0,20.5517,20.5517,20.5461,20.5517,85300.0
2007-02-22 10:55:00,36.64,36.65,36.63,36.64,28700.0,20.5517,20.5573,20.5461,20.5517,28700.0
2007-02-22 11:00:00,36.63,36.63,36.62,36.63,111900.0,20.5461,20.5461,20.5404,20.5461,111900.0
2007-02-22 11:05:00,36.63,36.64,36.62,36.63,68000.0,20.5461,20.5517,20.5404,20.5461,68000.0
2007-02-22 11:10:00,36.64,36.66,36.64,36.64,80600.0,20.5517,20.5629,20.5517,20.5517,80600.0
2007-02-22 11:15:00,36.64,36.65,36.63,36.63,67600.0,20.5517,20.5573,20.5461,20.5461,67600.0
2007-02-22 11:20:00,36.63,36.63,36.61,36.62,55100.0,20.5461,20.5461,20.5348,20.5404,55100.0
2007-02-22 11:25:00,36.62,36.62,36.61,36.61,15800.0,20.5404,20.5404,20.5348,20.5348,15800.0
2007-02-22 11:30:00,36.61,36.63,36.57,36.57,71200.0,20.5348,20.5461,20.5124,20.5124,71200.0
2007-02-22 11:35:00,36.58,36.61,36.57,36.61,73400.0,20.518,20.5348,20.5124,20.5348,73400.0
2007-02-22 11:40:00,36.6,36.62,36.6,36.62,40600.0,20.5292,20.5404,20.5292,20.5404,40600.0
2007-02-22 11:45:00,36.62,36.62,36.59,36.6,37500.0,20.5404,20.5404,20.5236,20.5292,37500.0
2007-02-22 11:50:00,36.59,36.59,36.57,36.57,13300.0,20.5236,20.5236,20.5124,20.5124,13300.0
2007-02-22 11:55:00,36.58,36.62,36.57,36.62,33700.0,20.518,20.5404,20.5124,20.5404,33700.0
2007-02-22 12:00:00,36.62,36.64,36.61,36.63,27600.0,20.5404,20.5517,20.5348,20.5461,27600.0
2007-02-22 12:05:00,36.63,36.63,36.62,36.63,8900.0,20.5461,20.5461,20.5404,20.5461,8900.0
2007-02-22 12:10:00,36.62,36.63,36.62,36.63,7600.0,20.5404,20.5461,20.5404,20.5461,7600.0
2007-02-22 12:15:00,36.62,36.63,36.62,36.62,11400.0,20.5404,20.5461,20.5404,20.5404,11400.0
2007-02-22 12:20:00,36.62,36.63,36.62,36.62,23800.0,20.5404,20.5461,20.5404,20.5404,23800.0
2007-02-22 12:25:00,36.63,36.63,36.62,36.62,81500.0,20.5461,20.5461,20.5404,20.5404,81500.0
2007-02-22 12:30:00,36.61,36.62,36.61,36.62,23600.0,20.5348,20.5404,20.5348,20.5404,23600.0
2007-02-22 12:35:00,36.62,36.62,36.6,36.61,14400.0,20.5404,20.5404,20.5292,20.5348,14400.0
2007-02-22 12:40:00,36.6,36.61,36.59,36.59,33900.0,20.5292,20.5348,20.5236,20.5236,33900.0
2007-02-22 12:45:00,36.59,36.6,36.59,36.6,7500.0,20.5236,20.5292,20.5236,20.5292,7500.0
2007-02-22 12:50:00,36.6,36.61,36.59,36.61,43200.0,20.5292,20.5348,20.5236,20.5348,43200.0
2007-02-22 12:55:00,36.6,36.61,36.59,36.6,13600.0,20.5292,20.5348,20.5236,20.5292,13600.0
2007-02-22 13:00:00,36.6,36.61,36.58,36.59,149600.0,20.5292,20.5348,20.518,20.5236,149600.0
2007-02-22 13:05:00,36.59,36.59,36.58,36.58,7100.0,20.5236,20.5236,20.518,20.518,7100.0
2007-02-22 13:10:00,36.59,36.59,36.58,36.59,8100.0,20.5236,20.5236,20.518,20.5236,8100.0
2007-02-22 13:15:00,36.58,36.6,36.58,36.6,37600.0,20.518,20.5292,20.518,20.5292,37600.0
2007-02-22 13:20:00,36.6,36.6,36.59,36.6,10300.0,20.5292,20.5292,20.5236,20.5292,10300.0
2007-02-22 13:25:00,36.6,36.64,36.6,36.63,79200.0,20.5292,20.5517,20.5292,20.5461,79200.0
2007-02-22 13:30:00,36.63,36.64,36.63,36.63,6100.0,20.5461,20.5517,20.5461,20.5461,6100.0
2007-02-22 13:35:00,36.64,36.64,36.63,36.63,12500.0,20.5517,20.5517,20.5461,20.5461,12500.0
2007-02-22 13:40:00,36.64,36.64,36.63,36.64,16600.0,20.5517,20.5517,20.5461,20.5517,16600.0
2007-02-22 13:45:00,36.64,36.64,36.63,36.63,6000.0,20.5517,20.5517,20.5461,20.5461,6000.0
2007-02-22 13:50:00,36.63,36.64,36.63,36.64,11700.0,20.5461,20.5517,20.5461,20.5517,11700.0
2007-02-22 13:55:00,36.63,36.66,36.63,36.65,154000.0,20.5461,20.5629,20.5461,20.5573,154000.0
2007-02-22 14:00:00,36.65,36.66,36.64,36.65,43200.0,20.5573,20.5629,20.5517,20.5573,43200.0
2007-02-22 14:05:00,36.65,36.67,36.65,36.66,63200.0,20.5573,20.5685,20.5573,20.5629,63200.0
2007-02-22 14:10:00,36.67,36.71,36.67,36.69,82100.0,20.5685,20.5909,20.5685,20.5797,82100.0
2007-02-22 14:15:00,36.7,36.7,36.67,36.67,58400.0,20.5853,20.5853,20.5685,20.5685,58400.0
2007-02-22 14:20:00,36.67,36.69,36.65,36.69,131300.0,20.5685,20.5797,20.5573,20.5797,131300.0
2007-02-22 14:25:00,36.68,36.69,36.66,36.69,101300.0,20.5741,20.5797,20.5629,20.5797,101300.0
2007-02-22 14:30:00,36.69,36.69,36.64,36.66,133300.0,20.5797,20.5797,20.5517,20.5629,133300.0
2007-02-22 14:35:00,36.67,36.67,36.6,36.6,69200.0,20.5685,20.5685,20.5292,20.5292,69200.0
2007-02-22 14:40:00,36.6,36.62,36.58,36.59,87700.0,20.5292,20.5404,20.518,20.5236,87700.0
2007-02-22 14:45:00,36.59,36.61,36.58,36.6,45100.0,20.5236,20.5348,20.518,20.5292,45100.0
2007-02-22 14:50:00,36.61,36.63,36.6,36.63,20300.0,20.5348,20.5461,20.5292,20.5461,20300.0
2007-02-22 14:55:00,36.62,36.63,36.62,36.62,19300.0,20.5404,20.5461,20.5404,20.5404,19300.0
2007-02-22 15:00:00,36.61,36.62,36.59,36.61,24000.0,20.5348,20.5404,20.5236,20.5348,24000.0
2007-02-22 15:05:00,36.6,36.61,36.6,36.61,43000.0,20.5292,20.5348,20.5292,20.5348,43000.0
2007-02-22 15:10:00,36.6,36.61,36.6,36.6,18600.0,20.5292,20.5348,20.5292,20.5292,18600.0
2007-02-22 15:15:00,36.61,36.62,36.59,36.61,74300.0,20.5348,20.5404,20.5236,20.5348,74300.0
2007-02-22 15:20:00,36.62,36.63,36.6,36.61,83500.0,20.5404,20.5461,20.5292,20.5348,83500.0
2007-02-22 15:25:00,36.62,36.64,36.61,36.63,39200.0,20.5404,20.5517,20.5348,20.5461,39200.0
2007-02-22 15:30:00,36.64,36.66,36.63,36.63,79800.0,20.5517,20.5629,20.5461,20.5461,79800.0
2007-02-22 15:35:00,36.63,36.64,36.63,36.63,16300.0,20.5461,20.5517,20.5461,20.5461,16300.0
2007-02-22 15:40:00,36.64,36.65,36.63,36.64,50700.0,20.5517,20.5573,20.5461,20.5517,50700.0
2007-02-22 15:45:00,36.63,36.67,36.63,36.65,111900.0,20.5461,20.5685,20.5461,20.5573,111900.0
2007-02-22 15:50:00,36.65,36.65,36.63,36.63,82200.0,20.5573,20.5573,20.5461,20.5461,82200.0
2007-02-22 15:55:00,36.64,36.65,36.63,36.64,127600.0,20.5517,20.5573,20.5461,20.5517,127600.0
2007-02-23 09:30:00,36.73,36.73,36.63,36.63,130800.0,20.6021,20.6021,20.5461,20.5461,130800.0
2007-02-23 09:35:00,36.64,36.64,36.58,36.59,26300.0,20.5517,20.5517,20.518,20.5236,26300.0
2007-02-23 09:40:00,36.59,36.59,36.49,36.49,72900.0,20.5236,20.5236,20.4675,20.4675,72900.0
2007-02-23 09:45:00,36.5,36.5,36.45,36.47,74000.0,20.4731,20.4731,20.4451,20.4563,74000.0
2007-02-23 09:50:00,36.46,36.47,36.43,36.43,138700.0,20.4507,20.4563,20.4339,20.4339,138700.0
2007-02-23 09:55:00,36.43,36.44,36.39,36.42,189600.0,20.4339,20.4395,20.4114,20.4283,189600.0
2007-02-23 10:00:00,36.41,36.42,36.39,36.4,56100.0,20.4227,20.4283,20.4114,20.417,56100.0
2007-02-23 10:05:00,36.4,36.4,36.38,36.39,83100.0,20.417,20.417,20.4058,20.4114,83100.0
2007-02-23 10:10:00,36.39,36.42,36.39,36.41,94000.0,20.4114,20.4283,20.4114,20.4227,94000.0
2007-02-23 10:15:00,36.4,36.4,36.39,36.39,41300.0,20.417,20.417,20.4114,20.4114,41300.0
2007-02-23 10:20:00,36.4,36.4,36.3,36.32,171300.0,20.417,20.417,20.361,20.3722,171300.0
2007-02-23 10:25:00,36.32,36.34,36.31,36.33,47900.0,20.3722,20.3834,20.3666,20.3778,47900.0
2007-02-23 10:30:00,36.34,36.34,36.32,36.33,79900.0,20.3834,20.3834,20.3722,20.3778,79900.0
2007-02-23 10:35:00,36.32,36.33,36.27,36.29,139600.0,20.3722,20.3778,20.3441,20.3553,139600.0
2007-02-23 10:40:00,36.29,36.29,36.22,36.26,142700.0,20.3553,20.3553,20.3161,20.3385,142700.0
2007-02-23 10:45:00,36.26,36.26,36.23,36.23,87600.0,20.3385,20.3385,20.3217,20.3217,87600.0
2007-02-23 10:50:00,36.23,36.23,36.2,36.2,90200.0,20.3217,20.3217,20.3049,20.3049,90200.0
2007-02-23 10:55:00,36.2,36.22,36.2,36.21,163400.0,20.3049,20.3161,20.3049,20.3105,163400.0
2007-02-23 11:00:00,36.21,36.24,36.2,36.24,185200.0,20.3105,20.3273,20.3049,20.3273,185200.0
2007-02-23 11:05:00,36.23,36.31,36.23,36.29,750600.0,20.3217,20.3666,20.3217,20.3553,750600.0
2007-02-23 11:10:00,36.29,36.3,36.27,36.28,36700.0,20.3553,20.361,20.3441,20.3497,36700.0
2007-02-23 11:15:00,36.27,36.33,36.27,36.33,114700.0,20.3441,20.3778,20.3441,20.3778,114700.0
2007-02-23 11:20:00,36.32,36.33,36.3,36.31,54400.0,20.3722,20.3778,20.361,20.3666,54400.0
2007-02-23 11:25:00,36.31,36.32,36.3,36.32,76700.0,20.3666,20.3722,20.361,20.3722,76700.0
2007-02-23 11:30:00,36.32,36.36,36.3,36.36,72200.0,20.3722,20.3946,20.361,20.3946,72200.0
2007-02-23 11:35:00,36.36,36.39,36.35,36.37,116500.0,20.3946,20.4114,20.389,20.4002,116500.0
2007-02-23 11:40:00,36.36,36.37,36.35,36.36,49100.0,20.3946,20.4002,20.389,20.3946,49100.0
2007-02-23 11:45:00,36.36,36.37,36.35,36.37,190000.0,20.3946,20.4002,20.389,20.4002,190000.0
2007-02-23 11:50:00,36.36,36.37,36.36,36.36,61200.0,20.3946,20.4002,20.3946,20.3946,61200.0
2007-02-23 11:55:00,36.37,36.37,36.36,36.37,38300.0,20.4002,20.4002,20.3946,20.4002,38300.0
2007-02-23 12:00:00,36.37,36.37,36.35,36.36,101800.0,20.4002,20.4002,20.389,20.3946,101800.0
2007-02-23 12:05:00,36.35,36.36,36.33,36.33,46200.0,20.389,20.3946,20.3778,20.3778,46200.0
2007-02-23 12:10:00,36.34,36.34,36.32,36.33,93100.0,20.3834,20.3834,20.3722,20.3778,93100.0
2007-02-23 12:15:00,36.33,36.33,36.32,36.33,10600.0,20.3778,20.3778,20.3722,20.3778,10600.0
2007-02-23 12:20:00,36.33,36.34,36.32,36.34,55700.0,20.3778,20.3834,20.3722,20.3834,55700.0
2007-02-23 12:25:00,36.33,36.34,36.33,36.34,39000.0,20.3778,20.3834,20.3778,20.3834,39000.0
2007-02-23 12:30:00,36.34,36.34,36.33,36.33,19900.0,20.3834,20.3834,20.3778,20.3778,19900.0
2007-02-23 12:35:00,36.33,36.33,36.32,36.32,11500.0,20.3778,20.3778,20.3722,20.3722,11500.0
2007-02-23 12:40:00,36.32,36.34,36.32,36.33,103100.0,20.3722,20.3834,20.3722,20.3778,103100.0
2007-02-23 12:45:00,36.33,36.34,36.31,36.31,51000.0,20.3778,20.3834,20.3666,20.3666,51000.0
2007-02-23 12:50:00,36.31,36.32,36.31,36.31,35600.0,20.3666,20.3722,20.3666,20.3666,35600.0
2007-02-23 12:55:00,36.32,36.32,36.31,36.32,26100.0,20.3722,20.3722,20.3666,20.3722,26100.0
2007-02-23 13:00:00,36.32,36.32,36.31,36.32,23500.0,20.3722,20.3722,20.3666,20.3722,23500.0
2007-02-23 13:05:00,36.32,36.32,36.3,36.32,79300.0,20.3722,20.3722,20.361,20.3722,79300.0
2007-02-23 13:10:00,36.32,36.33,36.31,36.32,61000.0,20.3722,20.3778,20.3666,20.3722,61000.0
2007-02-23 13:15:00,36.32,36.34,36.32,36.32,97300.0,20.3722,20.3834,20.3722,20.3722,97300.0
2007-02-23 13:20:00,36.33,36.34,36.32,36.33,45300.0,20.3778,20.3834,20.3722,20.3778,45300.0
2007-02-23 13:25:00,36.32,36.35,36.32,36.35,56000.0,20.3722,20.389,20.3722,20.389,56000.0
2007-02-23 13:30:00,36.35,36.38,36.33,36.37,60100.0,20.389,20.4058,20.3778,20.4002,60100.0
2007-02-23 13:35:00,36.37,36.39,36.36,36.39,72500.0,20.4002,20.4114,20.3946,20.4114,72500.0
2007-02-23 13:40:00,36.39,36.4,36.39,36.39,23400.0,20.4114,20.417,20.4114,20.4114,23400.0
2007-02-23 13:45:00,36.39,36.4,36.37,36.4,63000.0,20.4114,20.417,20.4002,20.417,63000.0
2007-02-23 13:50:00,36.4,36.4,36.37,36.38,81900.0,20.417,20.417,20.4002,20.4058,81900.0
2007-02-23 13:55:00,36.38,36.39,36.37,36.39,24700.0,20.4058,20.4114,20.4002,20.4114,24700.0
2007-02-23 14:00:00,36.38,36.39,36.37,36.39,26700.0,20.4058,20.4114,20.4002,20.4114,26700.0
2007-02-23 14:05:00,36.39,36.4,36.38,36.4,26100.0,20.4114,20.417,20.4058,20.417,26100.0
2007-02-23 14:10:00,36.4,36.42,36.39,36.42,78400.0,20.417,20.4283,20.4114,20.4283,78400.0
2007-02-23 14:15:00,36.42,36.46,36.41,36.46,143200.0,20.4283,20.4507,20.4227,20.4507,143200.0
2007-02-23 14:20:00,36.46,36.46,36.45,36.46,25200.0,20.4507,20.4507,20.4451,20.4507,25200.0
2007-02-23 14:25:00,36.45,36.46,36.44,36.45,48200.0,20.4451,20.4507,20.4395,20.4451,48200.0
2007-02-23 14:30:00,36.45,36.49,36.42,36.48,108600.0,20.4451,20.4675,20.4283,20.4619,108600.0
2007-02-23 14:35:00,36.48,36.48,36.47,36.48,70500.0,20.4619,20.4619,20.4563,20.4619,70500.0
2007-02-23 14:40:00,36.47,36.48,36.46,36.47,34300.0,20.4563,20.4619,20.4507,20.4563,34300.0
2007-02-23 14:45:00,36.47,36.47,36.45,36.46,32400.0,20.4563,20.4563,20.4451,20.4507,32400.0
2007-02-23 14:50:00,36.46,36.46,36.45,36.45,36300.0,20.4507,20.4507,20.4451,20.4451,36300.0
2007-02-23 14:55:00,36.46,36.48,36.45,36.48,73100.0,20.4507,20.4619,20.4451,20.4619,73100.0
2007-02-23 15:00:00,36.48,36.5,36.47,36.5,72000.0,20.4619,20.4731,20.4563,20.4731,72000.0
2007-02-23 15:05:00,36.5,36.51,36.49,36.5,39200.0,20.4731,20.4787,20.4675,20.4731,39200.0
2007-02-23 15:10:00,36.5,36.51,36.49,36.5,50400.0,20.4731,20.4787,20.4675,20.4731,50400.0
2007-02-23 15:15:00,36.5,36.52,36.49,36.51,71900.0,20.4731,20.4844,20.4675,20.4787,71900.0
2007-02-23 15:20:00,36.51,36.53,36.51,36.52,70800.0,20.4787,20.49,20.4787,20.4844,70800.0
2007-02-23 15:25:00,36.53,36.55,36.52,36.55,73300.0,20.49,20.5012,20.4844,20.5012,73300.0
2007-02-23 15:30:00,36.55,36.56,36.53,36.53,54900.0,20.5012,20.5068,20.49,20.49,54900.0
2007-02-23 15:35:00,36.53,36.54,36.51,36.52,125200.0,20.49,20.4956,20.4787,20.4844,125200.0
2007-02-23 15:40:00,36.52,36.53,36.51,36.52,56700.0,20.4844,20.49,20.4787,20.4844,56700.0
2007-02-23 15:45:00,36.52,36.56,36.51,36.56,145600.0,20.4844,20.5068,20.4787,20.5068,145600.0
2007-02-23 15:50:00,36.55,36.58,36.55,36.58,224100.0,20.5012,20.518,20.5012,20.518,224100.0
2007-02-23 15:55:00,36.58,36.58,36.55,36.56,168000.0,20.518,20.518,20.5012,20.5068,168000.0
2007-02-26 09:30:00,36.59,36.65,36.59,36.6,111900.0,20.5236,20.5573,20.5236,20.5292,111900.0
2007-02-26 09:35:00,36.61,36.61,36.59,36.59,60200.0,20.5348,20.5348,20.5236,20.5236,60200.0
2007-02-26 09:40:00,36.58,36.58,36.57,36.57,26600.0,20.518,20.518,20.5124,20.5124,26600.0
2007-02-26 09:45:00,36.57,36.57,36.56,36.57,32100.0,20.5124,20.5124,20.5068,20.5124,32100.0
2007-02-26 09:50:00,36.56,36.57,36.53,36.53,72300.0,20.5068,20.5124,20.49,20.49,72300.0
2007-02-26 09:55:00,36.53,36.54,36.52,36.52,15200.0,20.49,20.4956,20.4844,20.4844,15200.0
2007-02-26 10:00:00,36.52,36.53,36.5,36.51,44100.0,20.4844,20.49,20.4731,20.4787,44100.0
2007-02-26 10:05:00,36.5,36.51,36.5,36.5,25900.0,20.4731,20.4787,20.4731,20.4731,25900.0
2007-02-26 10:10:00,36.5,36.51,36.5,36.51,61200.0,20.4731,20.4787,20.4731,20.4787,61200.0
2007-02-26 10:15:00,36.5,36.51,36.48,36.48,36700.0,20.4731,20.4787,20.4619,20.4619,36700.0
2007-02-26 10:20:00,36.48,36.48,36.47,36.47,38500.0,20.4619,20.4619,20.4563,20.4563,38500.0
2007-02-26 10:25:00,36.47,36.48,36.44,36.44,76200.0,20.4563,20.4619,20.4395,20.4395,76200.0
2007-02-26 10:30:00,36.45,36.45,36.38,36.38,89500.0,20.4451,20.4451,20.4058,20.4058,89500.0
2007-02-26 10:35:00,36.38,36.39,36.38,36.38,58100.0,20.4058,20.4114,20.4058,20.4058,58100.0
2007-02-26 10:40:00,36.38,36.39,36.36,36.36,135000.0,20.4058,20.4114,20.3946,20.3946,135000.0
2007-02-26 10:45:00,36.36,36.4,36.36,36.4,88000.0,20.3946,20.417,20.3946,20.417,88000.0
2007-02-26 10:50:00,36.4,36.43,36.4,36.42,40900.0,20.417,20.4339,20.417,20.4283,40900.0
2007-02-26 10:55:00,36.42,36.45,36.42,36.44,40800.0,20.4283,20.4451,20.4283,20.4395,40800.0
2007-02-26 11:00:00,36.44,36.46,36.41,36.42,46700.0,20.4395,20.4507,20.4227,20.4283,46700.0
2007-02-26 11:05:00,36.41,36.42,36.4,36.42,47300.0,20.4227,20.4283,20.417,20.4283,47300.0
2007-02-26 11:10:00,36.42,36.47,36.42,36.47,34500.0,20.4283,20.4563,20.4283,20.4563,34500.0
2007-02-26 11:15:00,36.46,36.47,36.45,36.46,33900.0,20.4507,20.4563,20.4451,20.4507,33900.0
2007-02-26 11:20:00,36.45,36.46,36.45,36.46,25200.0,20.4451,20.4507,20.4451,20.4507,25200.0
2007-02-26 11:25:00,36.46,36.47,36.44,36.46,84100.0,20.4507,20.4563,20.4395,20.4507,84100.0
2007-02-26 11:30:00,36.46,36.47,36.44,36.44,127000.0,20.4507,20.4563,20.4395,20.4395,127000.0
2007-02-26 11:35:00,36.44,36.46,36.43,36.46,73000.0,20.4395,20.4507,20.4339,20.4507,73000.0
2007-02-26 11:40:00,36.45,36.47,36.43,36.43,40300.0,20.4451,20.4563,20.4339,20.4339,40300.0
2007-02-26 11:45:00,36.44,36.45,36.43,36.44,49600.0,20.4395,20.4451,20.4339,20.4395,49600.0
2007-02-26 11:50:00,36.43,36.44,36.43,36.44,22600.0,20.4339,20.4395,20.4339,20.4395,22600.0
2007-02-26 11:55:00,36.43,36.45,36.43,36.44,55100.0,20.4339,20.4451,20.4339,20.4395,55100.0
2007-02-26 12:00:00,36.43,36.44,36.42,36.43,51900.0,20.4339,20.4395,20.4283,20.4339,51900.0
2007-02-26 12:05:00,36.43,36.43,36.42,36.43,79700.0,20.4339,20.4339,20.4283,20.4339,79700.0
2007-02-26 12:10:00,36.42,36.42,36.41,36.42,49400.0,20.4283,20.4283,20.4227,20.4283,49400.0
2007-02-26 12:15:00,36.41,36.42,36.4,36.4,39000.0,20.4227,20.4283,20.417,20.417,39000.0
2007-02-26 12:20:00,36.39,36.4,36.35,36.37,71100.0,20.4114,20.417,20.389,20.4002,71100.0
2007-02-26 12:25:00,36.36,36.38,36.36,36.38,53100.0,20.3946,20.4058,20.3946,20.4058,53100.0
2007-02-26 12:30:00,36.38,36.38,36.35,36.35,18400.0,20.4058,20.4058,20.389,20.389,18400.0
2007-02-26 12:35:00,36.35,36.36,36.35,36.36,39800.0,20.389,20.3946,20.389,20.3946,39800.0
2007-02-26 12:40:00,36.36,36.37,36.35,36.36,93900.0,20.3946,20.4002,20.389,20.3946,93900.0
2007-02-26 12:45:00,36.35,36.37,36.34,36.36,151000.0,20.389,20.4002,20.3834,20.3946,151000.0
2007-02-26 12:50:00,36.35,36.37,36.35,36.36,36900.0,20.389,20.4002,20.389,20.3946,36900.0
2007-02-26 12:55:00,36.37,36.38,36.35,36.35,50000.0,20.4002,20.4058,20.389,20.389,50000.0
2007-02-26 13:00:00,36.35,36.36,36.35,36.35,21000.0,20.389,20.3946,20.389,20.389,21000.0
2007-02-26 13:05:00,36.35,36.35,36.31,36.31,150500.0,20.389,20.389,20.3666,20.3666,150500.0
2007-02-26 13:10:00,36.32,36.32,36.31,36.31,22900.0,20.3722,20.3722,20.3666,20.3666,22900.0
2007-02-26 13:15:00,36.31,36.32,36.31,36.31,10500.0,20.3666,20.3722,20.3666,20.3666,10500.0
2007-02-26 13:20:00,36.32,36.32,36.3,36.31,123500.0,20.3722,20.3722,20.361,20.3666,123500.0
2007-02-26 13:25:00,36.3,36.3,36.22,36.22,161300.0,20.361,20.361,20.3161,20.3161,161300.0
2007-02-26 13:30:00,36.22,36.28,36.21,36.27,94000.0,20.3161,20.3497,20.3105,20.3441,94000.0
2007-02-26 13:35:00,36.28,36.3,36.27,36.3,62400.0,20.3497,20.361,20.3441,20.361,62400.0
2007-02-26 13:40:00,36.29,36.31,36.29,36.29,57700.0,20.3553,20.3666,20.3553,20.3553,57700.0
2007-02-26 13:45:00,36.3,36.34,36.3,36.32,73100.0,20.361,20.3834,20.361,20.3722,73100.0
2007-02-26 13:50:00,36.32,36.33,36.31,36.33,35500.0,20.3722,20.3778,20.3666,20.3778,35500.0
2007-02-26 13:55:00,36.33,36.33,36.32,36.32,11300.0,20.3778,20.3778,20.3722,20.3722,11300.0
2007-02-26 14:00:00,36.33,36.34,36.32,36.34,34000.0,20.3778,20.3834,20.3722,20.3834,34000.0
2007-02-26 14:05:00,36.34,36.35,36.33,36.34,42600.0,20.3834,20.389,20.3778,20.3834,42600.0
2007-02-26 14:10:00,36.35,36.38,36.34,36.37,68900.0,20.389,20.4058,20.3834,20.4002,68900.0
2007-02-26 14:15:00,36.37,36.41,36.36,36.41,56300.0,20.4002,20.4227,20.3946,20.4227,56300.0
2007-02-26 14:20:00,36.41,36.42,36.41,36.41,41200.0,20.4227,20.4283,20.4227,20.4227,41200.0
2007-02-26 14:25:00,36.41,36.42,36.41,36.41,26500.0,20.4227,20.4283,20.4227,20.4227,26500.0
2007-02-26 14:30:00,36.42,36.43,36.41,36.42,43900.0,20.4283,20.4339,20.4227,20.4283,43900.0
2007-02-26 14:35:00,36.42,36.43,36.41,36.43,36200.0,20.4283,20.4339,20.4227,20.4339,36200.0
2007-02-26 14:40:00,36.42,36.44,36.42,36.42,27700.0,20.4283,20.4395,20.4283,20.4283,27700.0
2007-02-26 14:45:00,36.43,36.44,36.42,36.43,14300.0,20.4339,20.4395,20.4283,20.4339,14300.0
2007-02-26 14:50:00,36.43,36.44,36.43,36.43,13500.0,20.4339,20.4395,20.4339,20.4339,13500.0
2007-02-26 14:55:00,36.43,36.44,36.43,36.43,8500.0,20.4339,20.4395,20.4339,20.4339,8500.0
2007-02-26 15:00:00,36.43,36.44,36.43,36.43,20800.0,20.4339,20.4395,20.4339,20.4339,20800.0
2007-02-26 15:05:00,36.44,36.44,36.43,36.44,42100.0,20.4395,20.4395,20.4339,20.4395,42100.0
2007-02-26 15:10:00,36.43,36.44,36.43,36.43,35900.0,20.4339,20.4395,20.4339,20.4339,35900.0
2007-02-26 15:15:00,36.43,36.44,36.42,36.43,67500.0,20.4339,20.4395,20.4283,20.4339,67500.0
2007-02-26 15:20:00,36.42,36.43,36.42,36.43,25300.0,20.4283,20.4339,20.4283,20.4339,25300.0
2007-02-26 15:25:00,36.42,36.43,36.42,36.43,37500.0,20.4283,20.4339,20.4283,20.4339,37500.0
2007-02-26 15:30:00,36.42,36.46,36.42,36.46,105100.0,20.4283,20.4507,20.4283,20.4507,105100.0
2007-02-26 15:35:00,36.46,36.46,36.45,36.46,30100.0,20.4507,20.4507,20.4451,20.4507,30100.0
2007-02-26 15:40:00,36.46,36.46,36.42,36.42,132700.0,20.4507,20.4507,20.4283,20.4283,132700.0
2007-02-26 15:45:00,36.43,36.44,36.42,36.44,94800.0,20.4339,20.4395,20.4283,20.4395,94800.0
2007-02-26 15:50:00,36.44,36.45,36.43,36.44,60000.0,20.4395,20.4451,20.4339,20.4395,60000.0
2007-02-26 15:55:00,36.44,36.45,36.43,36.45,119500.0,20.4395,20.4451,20.4339,20.4451,119500.0
2007-02-27 09:30:00,36.78,36.78,36.29,36.3,148800.0,20.6302,20.6302,20.3553,20.361,148800.0
2007-02-27 09:35:00,36.28,36.32,36.16,36.2,157400.0,20.3497,20.3722,20.2824,20.3049,157400.0
2007-02-27 09:40:00,36.21,36.22,36.16,36.18,116500.0,20.3105,20.3161,20.2824,20.2936,116500.0
2007-02-27 09:45:00,36.19,36.2,36.11,36.2,396300.0,20.2993,20.3049,20.2544,20.3049,396300.0
2007-02-27 09:50:00,36.2,36.23,36.19,36.21,97200.0,20.3049,20.3217,20.2993,20.3105,97200.0
2007-02-27 09:55:00,36.2,36.21,36.19,36.19,53800.0,20.3049,20.3105,20.2993,20.2993,53800.0
2007-02-27 10:00:00,36.19,36.26,36.19,36.25,326500.0,20.2993,20.3385,20.2993,20.3329,326500.0
2007-02-27 10:05:00,36.25,36.25,36.2,36.2,59100.0,20.3329,20.3329,20.3049,20.3049,59100.0
2007-02-27 10:10:00,36.21,36.24,36.2,36.2,59100.0,20.3105,20.3273,20.3049,20.3049,59100.0
2007-02-27 10:15:00,36.2,36.21,36.17,36.19,135200.0,20.3049,20.3105,20.288,20.2993,135200.0
2007-02-27 10:20:00,36.19,36.2,36.18,36.19,74300.0,20.2993,20.3049,20.2936,20.2993,74300.0
2007-02-27 10:25:00,36.2,36.22,36.18,36.19,43100.0,20.3049,20.3161,20.2936,20.2993,43100.0
2007-02-27 10:30:00,36.18,36.19,36.17,36.18,79800.0,20.2936,20.2993,20.288,20.2936,79800.0
2007-02-27 10:35:00,36.19,36.19,36.17,36.17,50800.0,20.2993,20.2993,20.288,20.288,50800.0
2007-02-27 10:40:00,36.17,36.17,36.14,36.16,94300.0,20.288,20.288,20.2712,20.2824,94300.0
2007-02-27 10:45:00,36.15,36.24,36.15,36.15,26800.0,20.2768,20.3273,20.2768,20.2768,26800.0
2007-02-27 10:50:00,36.16,36.16,36.14,36.15,25300.0,20.2824,20.2824,20.2712,20.2768,25300.0
2007-02-27 10:55:00,36.14,36.15,36.12,36.12,36500.0,20.2712,20.2768,20.26,20.26,36500.0
2007-02-27 11:00:00,36.12,36.13,36.07,36.08,42800.0,20.26,20.2656,20.2319,20.2376,42800.0
2007-02-27 11:05:00,36.07,36.09,36.07,36.09,73500.0,20.2319,20.2432,20.2319,20.2432,73500.0
2007-02-27 11:10:00,36.08,36.09,36.08,36.09,22800.0,20.2376,20.2432,20.2376,20.2432,22800.0
2007-02-27 11:15:00,36.09,36.1,36.08,36.09,34300.0,20.2432,20.2488,20.2376,20.2432,34300.0
2007-02-27 11:20:00,36.08,36.09,36.06,36.08,34700.0,20.2376,20.2432,20.2263,20.2376,34700.0
2007-02-27 11:25:00,36.08,36.09,36.07,36.08,27700.0,20.2376,20.2432,20.2319,20.2376,27700.0
2007-02-27 11:30:00,36.07,36.09,36.07,36.09,39200.0,20.2319,20.2432,20.2319,20.2432,39200.0
2007-02-27 11:35:00,36.09,36.1,36.08,36.1,56700.0,20.2432,20.2488,20.2376,20.2488,56700.0
2007-02-27 11:40:00,36.1,36.12,36.06,36.06,173800.0,20.2488,20.26,20.2263,20.2263,173800.0
2007-02-27 11:45:00,36.06,36.08,36.06,36.07,33100.0,20.2263,20.2376,20.2263,20.2319,33100.0
2007-02-27 11:50:00,36.06,36.07,36.05,36.05,36000.0,20.2263,20.2319,20.2207,20.2207,36000.0
2007-02-27 11:55:00,36.06,36.06,36.03,36.04,334700.0,20.2263,20.2263,20.2095,20.2151,334700.0
2007-02-27 12:00:00,36.03,36.04,36.02,36.02,39000.0,20.2095,20.2151,20.2039,20.2039,39000.0
2007-02-27 12:05:00,36.02,36.03,36.0,36.0,68400.0,20.2039,20.2095,20.1927,20.1927,68400.0
2007-02-27 12:10:00,36.01,36.02,35.96,35.97,134200.0,20.1983,20.2039,20.1702,20.1759,134200.0
2007-02-27 12:15:00,35.98,36.0,35.97,35.98,46700.0,20.1815,20.1927,20.1759,20.1815,46700.0
2007-02-27 12:20:00,35.97,35.99,35.97,35.98,41900.0,20.1759,20.1871,20.1759,20.1815,41900.0
2007-02-27 12:25:00,35.98,36.0,35.96,35.97,57100.0,20.1815,20.1927,20.1702,20.1759,57100.0
2007-02-27 12:30:00,35.96,35.97,35.95,35.95,45300.0,20.1702,20.1759,20.1646,20.1646,45300.0
2007-02-27 12:35:00,35.95,36.0,35.95,35.98,100800.0,20.1646,20.1927,20.1646,20.1815,100800.0
2007-02-27 12:40:00,35.98,35.99,35.96,35.96,42500.0,20.1815,20.1871,20.1702,20.1702,42500.0
2007-02-27 12:45:00,35.96,35.97,35.96,35.96,31400.0,20.1702,20.1759,20.1702,20.1702,31400.0
2007-02-27 12:50:00,35.96,36.01,35.96,35.99,89600.0,20.1702,20.1983,20.1702,20.1871,89600.0
2007-02-27 12:55:00,35.99,36.0,35.96,35.97,29300.0,20.1871,20.1927,20.1702,20.1759,29300.0
2007-02-27 13:00:00,35.96,36.0,35.96,36.0,36700.0,20.1702,20.1927,20.1702,20.1927,36700.0
2007-02-27 13:05:00,36.0,36.0,35.98,36.0,48000.0,20.1927,20.1927,20.1815,20.1927,48000.0
2007-02-27 13:10:00,36.0,36.01,35.98,35.98,47000.0,20.1927,20.1983,20.1815,20.1815,47000.0
2007-02-27 13:15:00,35.99,36.01,35.98,36.01,43300.0,20.1871,20.1983,20.1815,20.1983,43300.0
2007-02-27 13:20:00,36.01,36.02,36.0,36.02,34800.0,20.1983,20.2039,20.1927,20.2039,34800.0
2007-02-27 13:25:00,36.01,36.04,36.01,36.01,87500.0,20.1983,20.2151,20.1983,20.1983,87500.0
2007-02-27 13:30:00,36.01,36.02,36.0,36.01,69700.0,20.1983,20.2039,20.1927,20.1983,69700.0
2007-02-27 13:35:00,36.0,36.01,35.99,36.0,122700.0,20.1927,20.1983,20.1871,20.1927,122700.0
2007-02-27 13:40:00,35.99,36.0,35.98,35.98,31300.0,20.1871,20.1927,20.1815,20.1815,31300.0
2007-02-27 13:45:00,35.98,36.0,35.98,35.98,215600.0,20.1815,20.1927,20.1815,20.1815,215600.0
2007-02-27 13:50:00,35.99,36.0,35.97,35.97,78300.0,20.1871,20.1927,20.1759,20.1759,78300.0
2007-02-27 13:55:00,35.97,35.98,35.96,35.96,53300.0,20.1759,20.1815,20.1702,20.1702,53300.0
2007-02-27 14:00:00,35.96,35.97,35.95,35.95,41200.0,20.1702,20.1759,20.1646,20.1646,41200.0
2007-02-27 14:05:00,35.96,35.96,35.8,35.82,285900.0,20.1702,20.1702,20.0805,20.0917,285900.0
2007-02-27 14:10:00,35.81,35.86,35.78,35.82,193700.0,20.0861,20.1142,20.0693,20.0917,193700.0
2007-02-27 14:15:00,35.82,35.89,35.82,35.87,240900.0,20.0917,20.131,20.0917,20.1198,240900.0
2007-02-27 14:20:00,35.86,35.88,35.82,35.82,137100.0,20.1142,20.1254,20.0917,20.0917,137100.0
2007-02-27 14:25:00,35.82,35.83,35.73,35.74,247300.0,20.0917,20.0973,20.0412,20.0468,247300.0
2007-02-27 14:30:00,35.73,35.8,35.72,35.8,209700.0,20.0412,20.0805,20.0356,20.0805,209700.0
2007-02-27 14:35:00,35.79,35.8,35.75,35.8,99200.0,20.0749,20.0805,20.0525,20.0805,99200.0
2007-02-27 14:40:00,35.8,35.83,35.77,35.8,212700.0,20.0805,20.0973,20.0637,20.0805,212700.0
2007-02-27 14:45:00,35.8,35.81,35.79,35.79,64800.0,20.0805,20.0861,20.0749,20.0749,64800.0
2007-02-27 14:50:00,35.8,35.8,35.79,35.8,163300.0,20.0805,20.0805,20.0749,20.0805,163300.0
2007-02-27 14:55:00,35.79,35.8,35.66,35.67,185900.0,20.0749,20.0805,20.002,20.0076,185900.0
2007-02-27 15:00:00,35.65,35.79,35.5,35.5,229300.0,19.9964,20.0749,19.9122,19.9122,229300.0
2007-02-27 15:05:00,35.5,35.67,34.77,35.49,587200.0,19.9122,20.0076,19.5028,19.9066,587200.0
2007-02-27 15:10:00,35.49,35.76,35.49,35.7,223100.0,19.9066,20.0581,19.9066,20.0244,223100.0
2007-02-27 15:15:00,35.7,35.71,35.67,35.69,155200.0,20.0244,20.03,20.0076,20.0188,155200.0
2007-02-27 15:20:00,35.68,35.71,35.67,35.71,116300.0,20.0132,20.03,20.0076,20.03,116300.0
2007-02-27 15:25:00,35.71,35.71,35.6,35.62,242500.0,20.03,20.03,19.9683,19.9795,242500.0
2007-02-27 15:30:00,35.62,35.63,35.6,35.62,429000.0,19.9795,19.9851,19.9683,19.9795,429000.0
2007-02-27 15:35:00,35.62,35.62,35.61,35.61,79100.0,19.9795,19.9795,19.9739,19.9739,79100.0
2007-02-27 15:40:00,35.61,35.62,35.6,35.6,110000.0,19.9739,19.9795,19.9683,19.9683,110000.0
2007-02-27 15:45:00,35.61,35.69,35.6,35.67,264800.0,19.9739,20.0188,19.9683,20.0076,264800.0
2007-02-27 15:50:00,35.67,35.75,35.67,35.69,335900.0,20.0076,20.0525,20.0076,20.0188,335900.0
2007-02-27 15:55:00,35.7,35.71,35.64,35.65,215800.0,20.0244,20.03,19.9908,19.9964,215800.0
2007-02-28 09:30:00,35.6,35.69,35.58,35.66,382400.0,19.9683,20.0188,19.9571,20.002,382400.0
2007-02-28 09:35:00,35.65,35.77,35.64,35.77,384100.0,19.9964,20.0637,19.9908,20.0637,384100.0
2007-02-28 09:40:00,35.76,35.76,35.65,35.66,255000.0,20.0581,20.0581,19.9964,20.002,255000.0
2007-02-28 09:45:00,35.65,35.69,35.45,35.53,297200.0,19.9964,20.0188,19.8842,19.9291,297200.0
2007-02-28 09:50:00,35.53,35.68,35.45,35.68,328000.0,19.9291,20.0132,19.8842,20.0132,328000.0
2007-02-28 09:55:00,35.68,35.7,35.53,35.69,170500.0,20.0132,20.0244,19.9291,20.0188,170500.0
2007-02-28 10:00:00,35.69,35.69,35.55,35.59,141000.0,20.0188,20.0188,19.9403,19.9627,141000.0
2007-02-28 10:05:00,35.58,35.69,35.56,35.62,221800.0,19.9571,20.0188,19.9459,19.9795,221800.0
2007-02-28 10:10:00,35.62,35.62,35.55,35.57,145600.0,19.9795,19.9795,19.9403,19.9515,145600.0
2007-02-28 10:15:00,35.57,35.66,35.55,35.66,134600.0,19.9515,20.002,19.9403,20.002,134600.0
2007-02-28 10:20:00,35.57,35.69,35.56,35.64,143800.0,19.9515,20.0188,19.9459,19.9908,143800.0
2007-02-28 10:25:00,35.64,35.79,35.62,35.78,103300.0,19.9908,20.0749,19.9795,20.0693,103300.0
2007-02-28 10:30:00,35.79,35.82,35.65,35.76,128600.0,20.0749,20.0917,19.9964,20.0581,128600.0
2007-02-28 10:35:00,35.76,35.82,35.7,35.73,83700.0,20.0581,20.0917,20.0244,20.0412,83700.0
2007-02-28 10:40:00,35.74,35.83,35.71,35.82,122100.0,20.0468,20.0973,20.03,20.0917,122100.0
2007-02-28 10:45:00,35.83,35.91,35.72,35.91,155300.0,20.0973,20.1422,20.0356,20.1422,155300.0
2007-02-28 10:50:00,35.9,35.91,35.8,35.85,306700.0,20.1366,20.1422,20.0805,20.1085,306700.0
2007-02-28 10:55:00,35.86,35.91,35.8,35.87,169000.0,20.1142,20.1422,20.0805,20.1198,169000.0
2007-02-28 11:00:00,35.87,35.89,35.81,35.85,93100.0,20.1198,20.131,20.0861,20.1085,93100.0
2007-02-28 11:05:00,35.88,35.88,35.8,35.81,104700.0,20.1254,20.1254,20.0805,20.0861,104700.0
2007-02-28 11:10:00,35.81,35.82,35.77,35.78,87500.0,20.0861,20.0917,20.0637,20.0693,87500.0
2007-02-28 11:15:00,35.78,35.81,35.77,35.79,148500.0,20.0693,20.0861,20.0637,20.0749,148500.0
2007-02-28 11:20:00,35.78,35.79,35.74,35.75,145800.0,20.0693,20.0749,20.0468,20.0525,145800.0
2007-02-28 11:25:00,35.74,35.78,35.74,35.77,94100.0,20.0468,20.0693,20.0468,20.0637,94100.0
2007-02-28 11:30:00,35.77,35.78,35.75,35.78,64600.0,20.0637,20.0693,20.0525,20.0693,64600.0
2007-02-28 11:35:00,35.77,35.78,35.76,35.77,47200.0,20.0637,20.0693,20.0581,20.0637,47200.0
2007-02-28 11:40:00,35.77,35.78,35.75,35.76,89400.0,20.0637,20.0693,20.0525,20.0581,89400.0
2007-02-28 11:45:00,35.75,35.78,35.73,35.74,95900.0,20.0525,20.0693,20.0412,20.0468,95900.0
2007-02-28 11:50:00,35.74,35.75,35.72,35.74,149000.0,20.0468,20.0525,20.0356,20.0468,149000.0
2007-02-28 11:55:00,35.74,35.74,35.72,35.72,110900.0,20.0468,20.0468,20.0356,20.0356,110900.0
2007-02-28 12:00:00,35.72,35.72,35.62,35.63,226800.0,20.0356,20.0356,19.9795,19.9851,226800.0
2007-02-28 12:05:00,35.63,35.64,35.61,35.63,50800.0,19.9851,19.9908,19.9739,19.9851,50800.0
2007-02-28 12:10:00,35.62,35.65,35.61,35.62,104300.0,19.9795,19.9964,19.9739,19.9795,104300.0
2007-02-28 12:15:00,35.62,35.62,35.54,35.54,182300.0,19.9795,19.9795,19.9347,19.9347,182300.0
2007-02-28 12:20:00,35.55,35.65,35.54,35.64,123400.0,19.9403,19.9964,19.9347,19.9908,123400.0
2007-02-28 12:25:00,35.65,35.66,35.63,35.64,68200.0,19.9964,20.002,19.9851,19.9908,68200.0
2007-02-28 12:30:00,35.65,35.65,35.64,35.64,10600.0,19.9964,19.9964,19.9908,19.9908,10600.0
2007-02-28 12:35:00,35.65,35.65,35.62,35.62,26800.0,19.9964,19.9964,19.9795,19.9795,26800.0
2007-02-28 12:40:00,35.63,35.68,35.62,35.66,74600.0,19.9851,20.0132,19.9795,20.002,74600.0
2007-02-28 12:45:00,35.68,35.74,35.67,35.74,146400.0,20.0132,20.0468,20.0076,20.0468,146400.0
2007-02-28 12:50:00,35.73,35.76,35.73,35.76,73300.0,20.0412,20.0581,20.0412,20.0581,73300.0
2007-02-28 12:55:00,35.76,35.77,35.74,35.75,38200.0,20.0581,20.0637,20.0468,20.0525,38200.0
2007-02-28 13:00:00,35.75,35.75,35.69,35.7,33400.0,20.0525,20.0525,20.0188,20.0244,33400.0
2007-02-28 13:05:00,35.69,35.7,35.67,35.67,23500.0,20.0188,20.0244,20.0076,20.0076,23500.0
2007-02-28 13:10:00,35.67,35.67,35.63,35.64,64500.0,20.0076,20.0076,19.9851,19.9908,64500.0
2007-02-28 13:15:00,35.64,35.66,35.62,35.66,41000.0,19.9908,20.002,19.9795,20.002,41000.0
2007-02-28 13:20:00,35.66,35.67,35.64,35.67,33400.0,20.002,20.0076,19.9908,20.0076,33400.0
2007-02-28 13:25:00,35.67,35.76,35.66,35.74,77900.0,20.0076,20.0581,20.002,20.0468,77900.0
2007-02-28 13:30:00,35.75,35.78,35.74,35.78,73100.0,20.0525,20.0693,20.0468,20.0693,73100.0
2007-02-28 13:35:00,35.78,35.78,35.76,35.77,48600.0,20.0693,20.0693,20.0581,20.0637,48600.0
2007-02-28 13:40:00,35.77,35.77,35.74,35.75,102900.0,20.0637,20.0637,20.0468,20.0525,102900.0
2007-02-28 13:45:00,35.75,35.76,35.69,35.69,69500.0,20.0525,20.0581,20.0188,20.0188,69500.0
2007-02-28 13:50:00,35.69,35.69,35.65,35.66,48100.0,20.0188,20.0188,19.9964,20.002,48100.0
2007-02-28 13:55:00,35.65,35.66,35.6,35.6,101300.0,19.9964,20.002,19.9683,19.9683,101300.0
2007-02-28 14:00:00,35.61,35.66,35.6,35.66,97700.0,19.9739,20.002,19.9683,20.002,97700.0
2007-02-28 14:05:00,35.66,35.66,35.6,35.6,89600.0,20.002,20.002,19.9683,19.9683,89600.0
2007-02-28 14:10:00,35.6,35.61,35.58,35.59,64700.0,19.9683,19.9739,19.9571,19.9627,64700.0
2007-02-28 14:15:00,35.58,35.58,35.5,35.51,118400.0,19.9571,19.9571,19.9122,19.9178,118400.0
2007-02-28 14:20:00,35.51,35.53,35.49,35.49,149100.0,19.9178,19.9291,19.9066,19.9066,149100.0
2007-02-28 14:25:00,35.49,35.52,35.49,35.52,102700.0,19.9066,19.9234,19.9066,19.9234,102700.0
2007-02-28 14:30:00,35.53,35.56,35.51,35.55,55500.0,19.9291,19.9459,19.9178,19.9403,55500.0
2007-02-28 14:35:00,35.54,35.58,35.54,35.55,87300.0,19.9347,19.9571,19.9347,19.9403,87300.0
2007-02-28 14:40:00,35.56,35.59,35.55,35.58,53400.0,19.9459,19.9627,19.9403,19.9571,53400.0
2007-02-28 14:45:00,35.59,35.63,35.58,35.62,105400.0,19.9627,19.9851,19.9571,19.9795,105400.0
2007-02-28 14:50:00,35.63,35.64,35.6,35.61,97300.0,19.9851,19.9908,19.9683,19.9739,97300.0
2007-02-28 14:55:00,35.6,35.65,35.6,35.64,158000.0,19.9683,19.9964,19.9683,19.9908,158000.0
2007-02-28 15:00:00,35.65,35.67,35.64,35.67,59400.0,19.9964,20.0076,19.9908,20.0076,59400.0
2007-02-28 15:05:00,35.67,35.69,35.66,35.68,95800.0,20.0076,20.0188,20.002,20.0132,95800.0
2007-02-28 15:10:00,35.68,35.74,35.68,35.72,119100.0,20.0132,20.0468,20.0132,20.0356,119100.0
2007-02-28 15:15:00,35.72,35.76,35.72,35.75,73000.0,20.0356,20.0581,20.0356,20.0525,73000.0
2007-02-28 15:20:00,35.75,35.76,35.72,35.76,117800.0,20.0525,20.0581,20.0356,20.0581,117800.0
2007-02-28 15:25:00,35.76,35.78,35.75,35.76,95100.0,20.0581,20.0693,20.0525,20.0581,95100.0
2007-02-28 15:30:00,35.75,35.76,35.74,35.76,85800.0,20.0525,20.0581,20.0468,20.0581,85800.0
2007-02-28 15:35:00,35.76,35.82,35.75,35.79,117900.0,20.0581,20.0917,20.0525,20.0749,117900.0
2007-02-28 15:40:00,35.79,35.8,35.77,35.77,236700.0,20.0749,20.0805,20.0637,20.0637,236700.0
2007-02-28 15:45:00,35.77,35.81,35.77,35.78,201700.0,20.0637,20.0861,20.0637,20.0693,201700.0
2007-02-28 15:50:00,35.78,35.8,35.67,35.67,212800.0,20.0693,20.0805,20.0076,20.0076,212800.0
2007-02-28 15:55:00,35.68,35.72,35.62,35.64,311900.0,20.0132,20.0356,19.9795,19.9908,311900.0
2007-03-01 09:30:00,35.48,35.48,35.26,35.29,381300.0,19.901,19.901,19.7776,19.7944,381300.0
2007-03-01 09:35:00,35.29,35.35,35.27,35.32,224900.0,19.7944,19.8281,19.7832,19.8113,224900.0
2007-03-01 09:40:00,35.31,35.35,35.29,35.3,182600.0,19.8057,19.8281,19.7944,19.8,182600.0
2007-03-01 09:45:00,35.29,35.32,35.27,35.3,304300.0,19.7944,19.8113,19.7832,19.8,304300.0
2007-03-01 09:50:00,35.3,35.41,35.28,35.41,271600.0,19.8,19.8617,19.7888,19.8617,271600.0
2007-03-01 09:55:00,35.4,35.58,35.3,35.52,272100.0,19.8561,19.9571,19.8,19.9234,272100.0
2007-03-01 10:00:00,35.53,35.76,35.36,35.69,255700.0,19.9291,20.0581,19.8337,20.0188,255700.0
2007-03-01 10:05:00,35.69,35.78,35.51,35.69,205800.0,20.0188,20.0693,19.9178,20.0188,205800.0
2007-03-01 10:10:00,35.71,35.75,35.5,35.51,119300.0,20.03,20.0525,19.9122,19.9178,119300.0
2007-03-01 10:15:00,35.5,35.72,35.5,35.57,244900.0,19.9122,20.0356,19.9122,19.9515,244900.0
2007-03-01 10:20:00,35.57,35.63,35.51,35.54,177200.0,19.9515,19.9851,19.9178,19.9347,177200.0
2007-03-01 10:25:00,35.56,35.63,35.5,35.58,109600.0,19.9459,19.9851,19.9122,19.9571,109600.0
2007-03-01 10:30:00,35.58,35.62,35.52,35.59,131600.0,19.9571,19.9795,19.9234,19.9627,131600.0
2007-03-01 10:35:00,35.6,35.62,35.51,35.54,111200.0,19.9683,19.9795,19.9178,19.9347,111200.0
2007-03-01 10:40:00,35.53,35.62,35.53,35.59,103600.0,19.9291,19.9795,19.9291,19.9627,103600.0
2007-03-01 10:45:00,35.6,35.61,35.52,35.59,199000.0,19.9683,19.9739,19.9234,19.9627,199000.0
2007-03-01 10:50:00,35.59,35.66,35.53,35.56,176300.0,19.9627,20.002,19.9291,19.9459,176300.0
2007-03-01 10:55:00,35.56,35.7,35.54,35.58,456100.0,19.9459,20.0244,19.9347,19.9571,456100.0
2007-03-01 11:00:00,35.58,35.7,35.58,35.61,102400.0,19.9571,20.0244,19.9571,19.9739,102400.0
2007-03-01 11:05:00,35.67,35.68,35.58,35.62,115700.0,20.0076,20.0132,19.9571,19.9795,115700.0
2007-03-01 11:10:00,35.58,35.63,35.55,35.55,109500.0,19.9571,19.9851,19.9403,19.9403,109500.0
2007-03-01 11:15:00,35.55,35.69,35.55,35.68,159400.0,19.9403,20.0188,19.9403,20.0132,159400.0
2007-03-01 11:20:00,35.69,35.73,35.65,35.73,88400.0,20.0188,20.0412,19.9964,20.0412,88400.0
2007-03-01 11:25:00,35.73,35.75,35.67,35.71,88700.0,20.0412,20.0525,20.0076,20.03,88700.0
2007-03-01 11:30:00,35.7,35.74,35.69,35.72,101000.0,20.0244,20.0468,20.0188,20.0356,101000.0
2007-03-01 11:35:00,35.71,35.72,35.65,35.65,73600.0,20.03,20.0356,19.9964,19.9964,73600.0
2007-03-01 11:40:00,35.65,35.69,35.62,35.63,93400.0,19.9964,20.0188,19.9795,19.9851,93400.0
2007-03-01 11:45:00,35.63,35.67,35.61,35.61,100400.0,19.9851,20.0076,19.9739,19.9739,100400.0
2007-03-01 11:50:00,35.61,35.61,35.57,35.58,79700.0,19.9739,19.9739,19.9515,19.9571,79700.0
2007-03-01 11:55:00,35.57,35.58,35.48,35.5,159500.0,19.9515,19.9571,19.901,19.9122,159500.0
2007-03-01 12:00:00,35.49,35.53,35.49,35.52,157300.0,19.9066,19.9291,19.9066,19.9234,157300.0
2007-03-01 12:05:00,35.53,35.56,35.52,35.55,42900.0,19.9291,19.9459,19.9234,19.9403,42900.0
2007-03-01 12:10:00,35.55,35.59,35.55,35.58,73800.0,19.9403,19.9627,19.9403,19.9571,73800.0
2007-03-01 12:15:00,35.58,35.59,35.53,35.53,78300.0,19.9571,19.9627,19.9291,19.9291,78300.0
2007-03-01 12:20:00,35.53,35.56,35.52,35.56,55600.0,19.9291,19.9459,19.9234,19.9459,55600.0
2007-03-01 12:25:00,35.56,35.61,35.55,35.59,83800.0,19.9459,19.9739,19.9403,19.9627,83800.0
2007-03-01 12:30:00,35.59,35.59,35.53,35.53,82800.0,19.9627,19.9627,19.9291,19.9291,82800.0
2007-03-01 12:35:00,35.53,35.55,35.52,35.54,38800.0,19.9291,19.9403,19.9234,19.9347,38800.0
2007-03-01 12:40:00,35.54,35.58,35.54,35.57,35600.0,19.9347,19.9571,19.9347,19.9515,35600.0
2007-03-01 12:45:00,35.56,35.64,35.56,35.63,92900.0,19.9459,19.9908,19.9459,19.9851,92900.0
2007-03-01 12:50:00,35.63,35.66,35.63,35.65,56100.0,19.9851,20.002,19.9851,19.9964,56100.0
2007-03-01 12:55:00,35.66,35.67,35.65,35.65,61200.0,20.002,20.0076,19.9964,19.9964,61200.0
2007-03-01 13:00:00,35.65,35.66,35.64,35.65,84200.0,19.9964,20.002,19.9908,19.9964,84200.0
2007-03-01 13:05:00,35.65,35.66,35.63,35.64,34900.0,19.9964,20.002,19.9851,19.9908,34900.0
2007-03-01 13:10:00,35.63,35.64,35.59,35.6,52900.0,19.9851,19.9908,19.9627,19.9683,52900.0
2007-03-01 13:15:00,35.59,35.6,35.53,35.53,95500.0,19.9627,19.9683,19.9291,19.9291,95500.0
2007-03-01 13:20:00,35.53,35.57,35.53,35.55,61500.0,19.9291,19.9515,19.9291,19.9403,61500.0
2007-03-01 13:25:00,35.55,35.59,35.54,35.58,72400.0,19.9403,19.9627,19.9347,19.9571,72400.0
2007-03-01 13:30:00,35.58,35.6,35.57,35.57,122600.0,19.9571,19.9683,19.9515,19.9515,122600.0
2007-03-01 13:35:00,35.57,35.58,35.54,35.54,73800.0,19.9515,19.9571,19.9347,19.9347,73800.0
2007-03-01 13:40:00,35.55,35.55,35.51,35.54,99200.0,19.9403,19.9403,19.9178,19.9347,99200.0
2007-03-01 13:45:00,35.54,35.6,35.53,35.59,62900.0,19.9347,19.9683,19.9291,19.9627,62900.0
2007-03-01 13:50:00,35.59,35.61,35.58,35.58,105300.0,19.9627,19.9739,19.9571,19.9571,105300.0
2007-03-01 13:55:00,35.58,35.6,35.56,35.58,57500.0,19.9571,19.9683,19.9459,19.9571,57500.0
2007-03-01 14:00:00,35.58,35.66,35.58,35.66,78100.0,19.9571,20.002,19.9571,20.002,78100.0
2007-03-01 14:05:00,35.66,35.7,35.64,35.7,191900.0,20.002,20.0244,19.9908,20.0244,191900.0
2007-03-01 14:10:00,35.69,35.7,35.63,35.64,300400.0,20.0188,20.0244,19.9851,19.9908,300400.0
2007-03-01 14:15:00,35.64,35.69,35.63,35.67,63000.0,19.9908,20.0188,19.9851,20.0076,63000.0
2007-03-01 14:20:00,35.68,35.68,35.62,35.64,141800.0,20.0132,20.0132,19.9795,19.9908,141800.0
2007-03-01 14:25:00,35.63,35.7,35.61,35.7,53100.0,19.9851,20.0244,19.9739,20.0244,53100.0
2007-03-01 14:30:00,35.61,35.65,35.6,35.64,65600.0,19.9739,19.9964,19.9683,19.9908,65600.0
2007-03-01 14:35:00,35.64,35.68,35.63,35.67,67900.0,19.9908,20.0132,19.9851,20.0076,67900.0
2007-03-01 14:40:00,35.67,35.7,35.67,35.7,73700.0,20.0076,20.0244,20.0076,20.0244,73700.0
2007-03-01 14:45:00,35.7,35.74,35.69,35.72,103700.0,20.0244,20.0468,20.0188,20.0356,103700.0
2007-03-01 14:50:00,35.71,35.72,35.69,35.7,84800.0,20.03,20.0356,20.0188,20.0244,84800.0
2007-03-01 14:55:00,35.71,35.71,35.67,35.68,128600.0,20.03,20.03,20.0076,20.0132,128600.0
2007-03-01 15:00:00,35.68,35.69,35.63,35.63,78400.0,20.0132,20.0188,19.9851,19.9851,78400.0
2007-03-01 15:05:00,35.64,35.65,35.61,35.61,137100.0,19.9908,19.9964,19.9739,19.9739,137100.0
2007-03-01 15:10:00,35.61,35.64,35.6,35.62,128000.0,19.9739,19.9908,19.9683,19.9795,128000.0
2007-03-01 15:15:00,35.62,35.64,35.58,35.59,75200.0,19.9795,19.9908,19.9571,19.9627,75200.0
2007-03-01 15:20:00,35.58,35.6,35.52,35.52,157100.0,19.9571,19.9683,19.9234,19.9234,157100.0
2007-03-01 15:25:00,35.52,35.54,35.5,35.53,171200.0,19.9234,19.9347,19.9122,19.9291,171200.0
2007-03-01 15:30:00,35.53,35.57,35.53,35.57,86400.0,19.9291,19.9515,19.9291,19.9515,86400.0
2007-03-01 15:35:00,35.56,35.58,35.55,35.58,160700.0,19.9459,19.9571,19.9403,19.9571,160700.0
2007-03-01 15:40:00,35.57,35.62,35.57,35.6,292200.0,19.9515,19.9795,19.9515,19.9683,292200.0
2007-03-01 15:45:00,35.61,35.62,35.59,35.59,275700.0,19.9739,19.9795,19.9627,19.9627,275700.0
2007-03-01 15:50:00,35.59,35.61,35.58,35.6,275300.0,19.9627,19.9739,19.9571,19.9683,275300.0
2007-03-01 15:55:00,35.59,35.6,35.55,35.56,371200.0,19.9627,19.9683,19.9403,19.9459,371200.0
2007-03-02 09:30:00,35.51,35.54,35.44,35.48,150500.0,19.9178,19.9347,19.8786,19.901,150500.0
2007-03-02 09:35:00,35.48,35.49,35.4,35.44,118700.0,19.901,19.9066,19.8561,19.8786,118700.0
2007-03-02 09:40:00,35.44,35.53,35.44,35.49,69100.0,19.8786,19.9291,19.8786,19.9066,69100.0
2007-03-02 09:45:00,35.49,35.5,35.44,35.46,93500.0,19.9066,19.9122,19.8786,19.8898,93500.0
2007-03-02 09:50:00,35.47,35.5,35.45,35.46,75000.0,19.8954,19.9122,19.8842,19.8898,75000.0
2007-03-02 09:55:00,35.46,35.47,35.43,35.43,70900.0,19.8898,19.8954,19.873,19.873,70900.0
2007-03-02 10:00:00,35.42,35.47,35.38,35.47,177000.0,19.8674,19.8954,19.8449,19.8954,177000.0
2007-03-02 10:05:00,35.47,35.59,35.47,35.57,112800.0,19.8954,19.9627,19.8954,19.9515,112800.0
2007-03-02 10:10:00,35.56,35.64,35.56,35.62,94400.0,19.9459,19.9908,19.9459,19.9795,94400.0
2007-03-02 10:15:00,35.62,35.63,35.61,35.62,46300.0,19.9795,19.9851,19.9739,19.9795,46300.0
2007-03-02 10:20:00,35.62,35.62,35.56,35.59,160000.0,19.9795,19.9795,19.9459,19.9627,160000.0
2007-03-02 10:25:00,35.59,35.61,35.57,35.61,94900.0,19.9627,19.9739,19.9515,19.9739,94900.0
2007-03-02 10:30:00,35.61,35.66,35.6,35.66,136700.0,19.9739,20.002,19.9683,20.002,136700.0
2007-03-02 10:35:00,35.66,35.7,35.66,35.68,73700.0,20.002,20.0244,20.002,20.0132,73700.0
2007-03-02 10:40:00,35.68,35.73,35.67,35.72,63100.0,20.0132,20.0412,20.0076,20.0356,63100.0
2007-03-02 10:45:00,35.71,35.74,35.69,35.74,91200.0,20.03,20.0468,20.0188,20.0468,91200.0
2007-03-02 10:50:00,35.74,35.82,35.74,35.77,191100.0,20.0468,20.0917,20.0468,20.0637,191100.0
2007-03-02 10:55:00,35.77,35.78,35.75,35.76,76100.0,20.0637,20.0693,20.0525,20.0581,76100.0
2007-03-02 11:00:00,35.75,35.76,35.72,35.73,89800.0,20.0525,20.0581,20.0356,20.0412,89800.0
2007-03-02 11:05:00,35.72,35.74,35.7,35.73,112800.0,20.0356,20.0468,20.0244,20.0412,112800.0
2007-03-02 11:10:00,35.73,35.78,35.72,35.78,100700.0,20.0412,20.0693,20.0356,20.0693,100700.0
2007-03-02 11:15:00,35.78,35.85,35.78,35.85,110200.0,20.0693,20.1085,20.0693,20.1085,110200.0
2007-03-02 11:20:00,35.85,35.87,35.81,35.81,91000.0,20.1085,20.1198,20.0861,20.0861,91000.0
2007-03-02 11:25:00,35.82,35.82,35.74,35.75,162300.0,20.0917,20.0917,20.0468,20.0525,162300.0
2007-03-02 11:30:00,35.74,35.75,35.68,35.68,122800.0,20.0468,20.0525,20.0132,20.0132,122800.0
2007-03-02 11:35:00,35.68,35.7,35.66,35.69,125500.0,20.0132,20.0244,20.002,20.0188,125500.0
2007-03-02 11:40:00,35.7,35.71,35.66,35.67,106700.0,20.0244,20.03,20.002,20.0076,106700.0
2007-03-02 11:45:00,35.67,35.67,35.61,35.62,102500.0,20.0076,20.0076,19.9739,19.9795,102500.0
2007-03-02 11:50:00,35.62,35.64,35.58,35.59,92900.0,19.9795,19.9908,19.9571,19.9627,92900.0
2007-03-02 11:55:00,35.59,35.63,35.58,35.63,53600.0,19.9627,19.9851,19.9571,19.9851,53600.0
2007-03-02 12:00:00,35.63,35.67,35.62,35.64,65300.0,19.9851,20.0076,19.9795,19.9908,65300.0
2007-03-02 12:05:00,35.64,35.66,35.63,35.66,78700.0,19.9908,20.002,19.9851,20.002,78700.0
2007-03-02 12:10:00,35.66,35.66,35.6,35.6,53800.0,20.002,20.002,19.9683,19.9683,53800.0
2007-03-02 12:15:00,35.61,35.62,35.57,35.57,61700.0,19.9739,19.9795,19.9515,19.9515,61700.0
2007-03-02 12:20:00,35.57,35.63,35.57,35.63,102000.0,19.9515,19.9851,19.9515,19.9851,102000.0
2007-03-02 12:25:00,35.63,35.63,35.58,35.58,59300.0,19.9851,19.9851,19.9571,19.9571,59300.0
2007-03-02 12:30:00,35.58,35.58,35.52,35.54,130800.0,19.9571,19.9571,19.9234,19.9347,130800.0
2007-03-02 12:35:00,35.54,35.56,35.53,35.55,121300.0,19.9347,19.9459,19.9291,19.9403,121300.0
2007-03-02 12:40:00,35.55,35.55,35.48,35.49,106600.0,19.9403,19.9403,19.901,19.9066,106600.0
2007-03-02 12:45:00,35.49,35.56,35.49,35.53,77900.0,19.9066,19.9459,19.9066,19.9291,77900.0
2007-03-02 12:50:00,35.53,35.59,35.52,35.59,108200.0,19.9291,19.9627,19.9234,19.9627,108200.0
2007-03-02 12:55:00,35.59,35.6,35.57,35.58,57700.0,19.9627,19.9683,19.9515,19.9571,57700.0
2007-03-02 13:00:00,35.58,35.62,35.56,35.6,76200.0,19.9571,19.9795,19.9459,19.9683,76200.0
2007-03-02 13:05:00,35.61,35.64,35.6,35.62,66800.0,19.9739,19.9908,19.9683,19.9795,66800.0
2007-03-02 13:10:00,35.62,35.63,35.57,35.58,56400.0,19.9795,19.9851,19.9515,19.9571,56400.0
2007-03-02 13:15:00,35.58,35.62,35.58,35.6,47700.0,19.9571,19.9795,19.9571,19.9683,47700.0
2007-03-02 13:20:00,35.6,35.62,35.52,35.53,81800.0,19.9683,19.9795,19.9234,19.9291,81800.0
2007-03-02 13:25:00,35.53,35.57,35.45,35.46,179700.0,19.9291,19.9515,19.8842,19.8898,179700.0
2007-03-02 13:30:00,35.46,35.53,35.43,35.52,105100.0,19.8898,19.9291,19.873,19.9234,105100.0
2007-03-02 13:35:00,35.52,35.53,35.5,35.5,87600.0,19.9234,19.9291,19.9122,19.9122,87600.0
2007-03-02 13:40:00,35.5,35.54,35.47,35.52,92200.0,19.9122,19.9347,19.8954,19.9234,92200.0
2007-03-02 13:45:00,35.52,35.52,35.45,35.49,74800.0,19.9234,19.9234,19.8842,19.9066,74800.0
2007-03-02 13:50:00,35.49,35.49,35.43,35.43,79300.0,19.9066,19.9066,19.873,19.873,79300.0
2007-03-02 13:55:00,35.44,35.47,35.42,35.47,52800.0,19.8786,19.8954,19.8674,19.8954,52800.0
2007-03-02 14:00:00,35.47,35.48,35.43,35.44,50200.0,19.8954,19.901,19.873,19.8786,50200.0
2007-03-02 14:05:00,35.44,35.46,35.43,35.46,39400.0,19.8786,19.8898,19.873,19.8898,39400.0
2007-03-02 14:10:00,35.45,35.47,35.44,35.44,36000.0,19.8842,19.8954,19.8786,19.8786,36000.0
2007-03-02 14:15:00,35.44,35.46,35.41,35.42,49600.0,19.8786,19.8898,19.8617,19.8674,49600.0
2007-03-02 14:20:00,35.43,35.44,35.41,35.43,79500.0,19.873,19.8786,19.8617,19.873,79500.0
2007-03-02 14:25:00,35.43,35.43,35.39,35.41,109100.0,19.873,19.873,19.8505,19.8617,109100.0
2007-03-02 14:30:00,35.42,35.42,35.38,35.39,141000.0,19.8674,19.8674,19.8449,19.8505,141000.0
2007-03-02 14:35:00,35.39,35.44,35.37,35.43,111900.0,19.8505,19.8786,19.8393,19.873,111900.0
2007-03-02 14:40:00,35.43,35.51,35.43,35.5,100700.0,19.873,19.9178,19.873,19.9122,100700.0
2007-03-02 14:45:00,35.49,35.49,35.45,35.47,91900.0,19.9066,19.9066,19.8842,19.8954,91900.0
2007-03-02 14:50:00,35.47,35.48,35.41,35.41,123000.0,19.8954,19.901,19.8617,19.8617,123000.0
2007-03-02 14:55:00,35.42,35.44,35.37,35.4,105400.0,19.8674,19.8786,19.8393,19.8561,105400.0
2007-03-02 15:00:00,35.4,35.47,35.4,35.44,100500.0,19.8561,19.8954,19.8561,19.8786,100500.0
2007-03-02 15:05:00,35.43,35.46,35.42,35.45,72600.0,19.873,19.8898,19.8674,19.8842,72600.0
2007-03-02 15:10:00,35.45,35.51,35.44,35.51,68700.0,19.8842,19.9178,19.8786,19.9178,68700.0
2007-03-02 15:15:00,35.5,35.55,35.5,35.53,44600.0,19.9122,19.9403,19.9122,19.9291,44600.0
2007-03-02 15:20:00,35.54,35.55,35.51,35.52,60600.0,19.9347,19.9403,19.9178,19.9234,60600.0
2007-03-02 15:25:00,35.51,35.53,35.5,35.53,70800.0,19.9178,19.9291,19.9122,19.9291,70800.0
2007-03-02 15:30:00,35.52,35.53,35.46,35.49,122600.0,19.9234,19.9291,19.8898,19.9066,122600.0
2007-03-02 15:35:00,35.49,35.51,35.46,35.48,152700.0,19.9066,19.9178,19.8898,19.901,152700.0
2007-03-02 15:40:00,35.49,35.5,35.45,35.46,142100.0,19.9066,19.9122,19.8842,19.8898,142100.0
2007-03-02 15:45:00,35.45,35.46,35.43,35.45,92200.0,19.8842,19.8898,19.873,19.8842,92200.0
2007-03-02 15:50:00,35.45,35.48,35.4,35.41,251100.0,19.8842,19.901,19.8561,19.8617,251100.0
2007-03-02 15:55:00,35.4,35.41,35.34,35.38,300400.0,19.8561,19.8617,19.8225,19.8449,300400.0
2007-03-05 09:30:00,35.39,36.19,35.26,35.38,272100.0,19.8505,20.2993,19.7776,19.8449,272100.0
2007-03-05 09:35:00,35.38,35.38,35.3,35.32,112500.0,19.8449,19.8449,19.8,19.8113,112500.0
2007-03-05 09:40:00,35.32,35.37,35.29,35.31,134100.0,19.8113,19.8393,19.7944,19.8057,134100.0
2007-03-05 09:45:00,35.31,35.36,35.3,35.34,188500.0,19.8057,19.8337,19.8,19.8225,188500.0
2007-03-05 09:50:00,35.33,35.36,35.29,35.35,135300.0,19.8169,19.8337,19.7944,19.8281,135300.0
2007-03-05 09:55:00,35.35,35.41,35.34,35.41,113100.0,19.8281,19.8617,19.8225,19.8617,113100.0
2007-03-05 10:00:00,35.4,35.4,35.3,35.31,105500.0,19.8561,19.8561,19.8,19.8057,105500.0
2007-03-05 10:05:00,35.31,35.37,35.3,35.37,96300.0,19.8057,19.8393,19.8,19.8393,96300.0
2007-03-05 10:10:00,35.37,35.61,35.37,35.51,212000.0,19.8393,19.9739,19.8393,19.9178,212000.0
2007-03-05 10:15:00,35.51,35.59,35.5,35.54,156500.0,19.9178,19.9627,19.9122,19.9347,156500.0
2007-03-05 10:20:00,35.54,35.55,35.39,35.4,99200.0,19.9347,19.9403,19.8505,19.8561,99200.0
2007-03-05 10:25:00,35.39,35.41,35.36,35.37,127800.0,19.8505,19.8617,19.8337,19.8393,127800.0
2007-03-05 10:30:00,35.37,35.37,35.35,35.35,43500.0,19.8393,19.8393,19.8281,19.8281,43500.0
2007-03-05 10:35:00,35.35,35.35,35.31,35.34,79000.0,19.8281,19.8281,19.8057,19.8225,79000.0
2007-03-05 10:40:00,35.34,35.37,35.32,35.33,103000.0,19.8225,19.8393,19.8113,19.8169,103000.0
2007-03-05 10:45:00,35.34,35.37,35.32,35.32,64000.0,19.8225,19.8393,19.8113,19.8113,64000.0
2007-03-05 10:50:00,35.32,35.35,35.3,35.34,68000.0,19.8113,19.8281,19.8,19.8225,68000.0
2007-03-05 10:55:00,35.34,35.41,35.33,35.41,74900.0,19.8225,19.8617,19.8169,19.8617,74900.0
2007-03-05 11:00:00,35.41,35.41,35.33,35.34,89600.0,19.8617,19.8617,19.8169,19.8225,89600.0
2007-03-05 11:05:00,35.34,35.44,35.34,35.44,87700.0,19.8225,19.8786,19.8225,19.8786,87700.0
2007-03-05 11:10:00,35.43,35.48,35.43,35.46,75500.0,19.873,19.901,19.873,19.8898,75500.0
2007-03-05 11:15:00,35.45,35.5,35.44,35.49,92500.0,19.8842,19.9122,19.8786,19.9066,92500.0
2007-03-05 11:20:00,35.48,35.49,35.4,35.4,74300.0,19.901,19.9066,19.8561,19.8561,74300.0
2007-03-05 11:25:00,35.4,35.42,35.39,35.39,46300.0,19.8561,19.8674,19.8505,19.8505,46300.0
2007-03-05 11:30:00,35.39,35.41,35.37,35.39,79400.0,19.8505,19.8617,19.8393,19.8505,79400.0
2007-03-05 11:35:00,35.39,35.4,35.34,35.34,50600.0,19.8505,19.8561,19.8225,19.8225,50600.0
2007-03-05 11:40:00,35.35,35.35,35.3,35.32,67800.0,19.8281,19.8281,19.8,19.8113,67800.0
2007-03-05 11:45:00,35.31,35.36,35.3,35.36,55100.0,19.8057,19.8337,19.8,19.8337,55100.0
2007-03-05 11:50:00,35.36,35.37,35.34,35.34,53600.0,19.8337,19.8393,19.8225,19.8225,53600.0
2007-03-05 11:55:00,35.35,35.35,35.28,35.29,160100.0,19.8281,19.8281,19.7888,19.7944,160100.0
2007-03-05 12:00:00,35.3,35.3,35.28,35.29,55400.0,19.8,19.8,19.7888,19.7944,55400.0
2007-03-05 12:05:00,35.3,35.33,35.28,35.32,92100.0,19.8,19.8169,19.7888,19.8113,92100.0
2007-03-05 12:10:00,35.32,35.35,35.31,35.32,50100.0,19.8113,19.8281,19.8057,19.8113,50100.0
2007-03-05 12:15:00,35.31,35.33,35.3,35.31,46600.0,19.8057,19.8169,19.8,19.8057,46600.0
2007-03-05 12:20:00,35.31,35.32,35.29,35.32,28300.0,19.8057,19.8113,19.7944,19.8113,28300.0
2007-03-05 12:25:00,35.32,35.33,35.29,35.29,54000.0,19.8113,19.8169,19.7944,19.7944,54000.0
2007-03-05 12:30:00,35.3,35.3,35.29,35.3,45000.0,19.8,19.8,19.7944,19.8,45000.0
2007-03-05 12:35:00,35.29,35.3,35.28,35.28,52600.0,19.7944,19.8,19.7888,19.7888,52600.0
2007-03-05 12:40:00,35.29,35.34,35.28,35.33,70500.0,19.7944,19.8225,19.7888,19.8169,70500.0
2007-03-05 12:45:00,35.33,35.34,35.31,35.33,72700.0,19.8169,19.8225,19.8057,19.8169,72700.0
2007-03-05 12:50:00,35.34,35.36,35.34,35.35,108600.0,19.8225,19.8337,19.8225,19.8281,108600.0
2007-03-05 12:55:00,35.34,35.35,35.32,35.32,47400.0,19.8225,19.8281,19.8113,19.8113,47400.0
2007-03-05 13:00:00,35.33,35.34,35.32,35.32,41100.0,19.8169,19.8225,19.8113,19.8113,41100.0
2007-03-05 13:05:00,35.31,35.32,35.31,35.31,23300.0,19.8057,19.8113,19.8057,19.8057,23300.0
2007-03-05 13:10:00,35.31,35.32,35.3,35.31,156700.0,19.8057,19.8113,19.8,19.8057,156700.0
2007-03-05 13:15:00,35.31,35.34,35.31,35.32,119300.0,19.8057,19.8225,19.8057,19.8113,119300.0
2007-03-05 13:20:00,35.32,35.32,35.29,35.3,23400.0,19.8113,19.8113,19.7944,19.8,23400.0
2007-03-05 13:25:00,35.3,35.3,35.28,35.28,88900.0,19.8,19.8,19.7888,19.7888,88900.0
2007-03-05 13:30:00,35.28,35.28,35.26,35.28,93400.0,19.7888,19.7888,19.7776,19.7888,93400.0
2007-03-05 13:35:00,35.27,35.3,35.26,35.3,72000.0,19.7832,19.8,19.7776,19.8,72000.0
2007-03-05 13:40:00,35.29,35.33,35.29,35.33,99900.0,19.7944,19.8169,19.7944,19.8169,99900.0
2007-03-05 13:45:00,35.33,35.36,35.31,35.35,107400.0,19.8169,19.8337,19.8057,19.8281,107400.0
2007-03-05 13:50:00,35.35,35.36,35.3,35.3,88300.0,19.8281,19.8337,19.8,19.8,88300.0
2007-03-05 13:55:00,35.3,35.31,35.28,35.29,67300.0,19.8,19.8057,19.7888,19.7944,67300.0
2007-03-05 14:00:00,35.29,35.32,35.28,35.3,176600.0,19.7944,19.8113,19.7888,19.8,176600.0
2007-03-05 14:05:00,35.3,35.31,35.29,35.29,92400.0,19.8,19.8057,19.7944,19.7944,92400.0
2007-03-05 14:10:00,35.3,35.31,35.28,35.3,160100.0,19.8,19.8057,19.7888,19.8,160100.0
2007-03-05 14:15:00,35.3,35.3,35.27,35.3,219500.0,19.8,19.8,19.7832,19.8,219500.0
2007-03-05 14:20:00,35.3,35.31,35.29,35.3,57600.0,19.8,19.8057,19.7944,19.8,57600.0
2007-03-05 14:25:00,35.3,35.3,35.29,35.3,30300.0,19.8,19.8,19.7944,19.8,30300.0
2007-03-05 14:30:00,35.3,35.3,35.28,35.29,72400.0,19.8,19.8,19.7888,19.7944,72400.0
2007-03-05 14:35:00,35.29,35.3,35.28,35.29,41300.0,19.7944,19.8,19.7888,19.7944,41300.0
2007-03-05 14:40:00,35.29,35.29,35.27,35.28,30900.0,19.7944,19.7944,19.7832,19.7888,30900.0
2007-03-05 14:45:00,35.28,35.28,35.27,35.28,140400.0,19.7888,19.7888,19.7832,19.7888,140400.0
2007-03-05 14:50:00,35.28,35.28,35.26,35.26,283400.0,19.7888,19.7888,19.7776,19.7776,283400.0
2007-03-05 14:55:00,35.26,35.26,35.24,35.25,345200.0,19.7776,19.7776,19.7664,19.772,345200.0
2007-03-05 15:00:00,35.25,35.25,35.21,35.22,240000.0,19.772,19.772,19.7496,19.7552,240000.0
2007-03-05 15:05:00,35.22,35.22,35.17,35.18,252500.0,19.7552,19.7552,19.7271,19.7327,252500.0
2007-03-05 15:10:00,35.17,35.18,35.14,35.14,173800.0,19.7271,19.7327,19.7103,19.7103,173800.0
2007-03-05 15:15:00,35.14,35.15,35.14,35.15,107100.0,19.7103,19.7159,19.7103,19.7159,107100.0
2007-03-05 15:20:00,35.15,35.18,35.1,35.16,468000.0,19.7159,19.7327,19.6879,19.7215,468000.0
2007-03-05 15:25:00,35.17,35.23,35.17,35.21,188600.0,19.7271,19.7608,19.7271,19.7496,188600.0
2007-03-05 15:30:00,35.21,35.21,35.19,35.19,105200.0,19.7496,19.7496,19.7383,19.7383,105200.0
2007-03-05 15:35:00,35.19,35.2,35.16,35.17,268900.0,19.7383,19.744,19.7215,19.7271,268900.0
2007-03-05 15:40:00,35.18,35.19,35.16,35.16,235000.0,19.7327,19.7383,19.7215,19.7215,235000.0
2007-03-05 15:45:00,35.17,35.18,35.15,35.15,342000.0,19.7271,19.7327,19.7159,19.7159,342000.0
2007-03-05 15:50:00,35.15,35.16,35.13,35.14,284200.0,19.7159,19.7215,19.7047,19.7103,284200.0
2007-03-05 15:55:00,35.14,35.14,35.12,35.14,520600.0,19.7103,19.7103,19.6991,19.7103,520600.0
2007-03-06 09:30:00,35.26,35.38,35.26,35.35,247800.0,19.7776,19.8449,19.7776,19.8281,247800.0
2007-03-06 09:35:00,35.35,35.46,35.34,35.42,224900.0,19.8281,19.8898,19.8225,19.8674,224900.0
2007-03-06 09:40:00,35.43,35.46,35.26,35.37,212000.0,19.873,19.8898,19.7776,19.8393,212000.0
2007-03-06 09:45:00,35.36,35.38,35.32,35.35,288500.0,19.8337,19.8449,19.8113,19.8281,288500.0
2007-03-06 09:50:00,35.34,35.36,35.31,35.33,119700.0,19.8225,19.8337,19.8057,19.8169,119700.0
2007-03-06 09:55:00,35.34,35.34,35.26,35.32,228800.0,19.8225,19.8225,19.7776,19.8113,228800.0
2007-03-06 10:00:00,35.33,35.33,35.28,35.29,155500.0,19.8169,19.8169,19.7888,19.7944,155500.0
2007-03-06 10:05:00,35.29,35.32,35.29,35.29,208000.0,19.7944,19.8113,19.7944,19.7944,208000.0
2007-03-06 10:10:00,35.3,35.32,35.29,35.31,163600.0,19.8,19.8113,19.7944,19.8057,163600.0
2007-03-06 10:15:00,35.31,35.32,35.3,35.31,77500.0,19.8057,19.8113,19.8,19.8057,77500.0
2007-03-06 10:20:00,35.31,35.33,35.31,35.32,60300.0,19.8057,19.8169,19.8057,19.8113,60300.0
2007-03-06 10:25:00,35.31,35.33,35.3,35.33,219900.0,19.8057,19.8169,19.8,19.8169,219900.0
2007-03-06 10:30:00,35.33,35.35,35.3,35.3,73300.0,19.8169,19.8281,19.8,19.8,73300.0
2007-03-06 10:35:00,35.31,35.31,35.28,35.28,57600.0,19.8057,19.8057,19.7888,19.7888,57600.0
2007-03-06 10:40:00,35.28,35.31,35.28,35.3,119600.0,19.7888,19.8057,19.7888,19.8,119600.0
2007-03-06 10:45:00,35.3,35.3,35.25,35.27,242500.0,19.8,19.8,19.772,19.7832,242500.0
2007-03-06 10:50:00,35.28,35.31,35.26,35.28,158200.0,19.7888,19.8057,19.7776,19.7888,158200.0
2007-03-06 10:55:00,35.26,35.29,35.25,35.26,143000.0,19.7776,19.7944,19.772,19.7776,143000.0
2007-03-06 11:00:00,35.26,35.28,35.26,35.28,88300.0,19.7776,19.7888,19.7776,19.7888,88300.0
2007-03-06 11:05:00,35.28,35.29,35.25,35.26,87100.0,19.7888,19.7944,19.772,19.7776,87100.0
2007-03-06 11:10:00,35.26,35.27,35.25,35.26,66000.0,19.7776,19.7832,19.772,19.7776,66000.0
2007-03-06 11:15:00,35.27,35.3,35.26,35.29,31800.0,19.7832,19.8,19.7776,19.7944,31800.0
2007-03-06 11:20:00,35.29,35.31,35.28,35.3,51000.0,19.7944,19.8057,19.7888,19.8,51000.0
2007-03-06 11:25:00,35.29,35.29,35.26,35.28,70500.0,19.7944,19.7944,19.7776,19.7888,70500.0
2007-03-06 11:30:00,35.28,35.31,35.25,35.25,121600.0,19.7888,19.8057,19.772,19.772,121600.0
2007-03-06 11:35:00,35.26,35.28,35.25,35.26,28400.0,19.7776,19.7888,19.772,19.7776,28400.0
2007-03-06 11:40:00,35.26,35.3,35.26,35.3,73100.0,19.7776,19.8,19.7776,19.8,73100.0
2007-03-06 11:45:00,35.3,35.33,35.29,35.32,99000.0,19.8,19.8169,19.7944,19.8113,99000.0
2007-03-06 11:50:00,35.32,35.32,35.3,35.3,62600.0,19.8113,19.8113,19.8,19.8,62600.0
2007-03-06 11:55:00,35.29,35.31,35.29,35.31,20800.0,19.7944,19.8057,19.7944,19.8057,20800.0
2007-03-06 12:00:00,35.31,35.32,35.3,35.31,320500.0,19.8057,19.8113,19.8,19.8057,320500.0
2007-03-06 12:05:00,35.31,35.32,35.3,35.32,34400.0,19.8057,19.8113,19.8,19.8113,34400.0
2007-03-06 12:10:00,35.32,35.33,35.3,35.31,85800.0,19.8113,19.8169,19.8,19.8057,85800.0
2007-03-06 12:15:00,35.31,35.32,35.29,35.3,124500.0,19.8057,19.8113,19.7944,19.8,124500.0
2007-03-06 12:20:00,35.29,35.31,35.29,35.3,50200.0,19.7944,19.8057,19.7944,19.8,50200.0
2007-03-06 12:25:00,35.3,35.31,35.29,35.3,33000.0,19.8,19.8057,19.7944,19.8,33000.0
2007-03-06 12:30:00,35.31,35.32,35.3,35.32,64000.0,19.8057,19.8113,19.8,19.8113,64000.0
2007-03-06 12:35:00,35.32,35.34,35.3,35.3,88400.0,19.8113,19.8225,19.8,19.8,88400.0
2007-03-06 12:40:00,35.3,35.31,35.29,35.3,28600.0,19.8,19.8057,19.7944,19.8,28600.0
2007-03-06 12:45:00,35.3,35.32,35.29,35.32,60800.0,19.8,19.8113,19.7944,19.8113,60800.0
2007-03-06 12:50:00,35.32,35.32,35.3,35.31,61900.0,19.8113,19.8113,19.8,19.8057,61900.0
2007-03-06 12:55:00,35.31,35.32,35.3,35.31,139900.0,19.8057,19.8113,19.8,19.8057,139900.0
2007-03-06 13:00:00,35.32,35.32,35.31,35.32,38200.0,19.8113,19.8113,19.8057,19.8113,38200.0
2007-03-06 13:05:00,35.32,35.33,35.3,35.31,240600.0,19.8113,19.8169,19.8,19.8057,240600.0
2007-03-06 13:10:00,35.31,35.31,35.3,35.31,32100.0,19.8057,19.8057,19.8,19.8057,32100.0
2007-03-06 13:15:00,35.31,35.32,35.3,35.31,251300.0,19.8057,19.8113,19.8,19.8057,251300.0
2007-03-06 13:20:00,35.3,35.32,35.3,35.32,72700.0,19.8,19.8113,19.8,19.8113,72700.0
2007-03-06 13:25:00,35.31,35.32,35.3,35.31,69200.0,19.8057,19.8113,19.8,19.8057,69200.0
2007-03-06 13:30:00,35.3,35.34,35.3,35.33,153200.0,19.8,19.8225,19.8,19.8169,153200.0
2007-03-06 13:35:00,35.34,35.34,35.32,35.33,114100.0,19.8225,19.8225,19.8113,19.8169,114100.0
2007-03-06 13:40:00,35.33,35.36,35.32,35.35,188100.0,19.8169,19.8337,19.8113,19.8281,188100.0
2007-03-06 13:45:00,35.36,35.37,35.33,35.34,154800.0,19.8337,19.8393,19.8169,19.8225,154800.0
2007-03-06 13:50:00,35.33,35.34,35.33,35.33,220100.0,19.8169,19.8225,19.8169,19.8169,220100.0
2007-03-06 13:55:00,35.33,35.35,35.33,35.34,149700.0,19.8169,19.8281,19.8169,19.8225,149700.0
2007-03-06 14:00:00,35.34,35.35,35.33,35.34,117800.0,19.8225,19.8281,19.8169,19.8225,117800.0
2007-03-06 14:05:00,35.35,35.36,35.33,35.34,94800.0,19.8281,19.8337,19.8169,19.8225,94800.0
2007-03-06 14:10:00,35.35,35.35,35.33,35.34,57400.0,19.8281,19.8281,19.8169,19.8225,57400.0
2007-03-06 14:15:00,35.33,35.34,35.32,35.34,148700.0,19.8169,19.8225,19.8113,19.8225,148700.0
2007-03-06 14:20:00,35.34,35.35,35.33,35.34,68700.0,19.8225,19.8281,19.8169,19.8225,68700.0
2007-03-06 14:25:00,35.35,35.37,35.33,35.37,316700.0,19.8281,19.8393,19.8169,19.8393,316700.0
2007-03-06 14:30:00,35.37,35.4,35.36,35.4,249900.0,19.8393,19.8561,19.8337,19.8561,249900.0
2007-03-06 14:35:00,35.4,35.43,35.4,35.43,97500.0,19.8561,19.873,19.8561,19.873,97500.0
2007-03-06 14:40:00,35.42,35.45,35.41,35.43,112400.0,19.8674,19.8842,19.8617,19.873,112400.0
2007-03-06 14:45:00,35.43,35.43,35.4,35.42,123500.0,19.873,19.873,19.8561,19.8674,123500.0
2007-03-06 14:50:00,35.41,35.42,35.4,35.41,85000.0,19.8617,19.8674,19.8561,19.8617,85000.0
2007-03-06 14:55:00,35.41,35.42,35.4,35.42,101400.0,19.8617,19.8674,19.8561,19.8674,101400.0
2007-03-06 15:00:00,35.42,35.48,35.41,35.47,156000.0,19.8674,19.901,19.8617,19.8954,156000.0
2007-03-06 15:05:00,35.47,35.55,35.46,35.55,149800.0,19.8954,19.9403,19.8898,19.9403,149800.0
2007-03-06 15:10:00,35.55,35.6,35.54,35.56,224000.0,19.9403,19.9683,19.9347,19.9459,224000.0
2007-03-06 15:15:00,35.56,35.58,35.52,35.53,110000.0,19.9459,19.9571,19.9234,19.9291,110000.0
2007-03-06 15:20:00,35.52,35.56,35.5,35.54,121900.0,19.9234,19.9459,19.9122,19.9347,121900.0
2007-03-06 15:25:00,35.54,35.6,35.54,35.57,138000.0,19.9347,19.9683,19.9347,19.9515,138000.0
2007-03-06 15:30:00,35.58,35.59,35.55,35.57,101700.0,19.9571,19.9627,19.9403,19.9515,101700.0
2007-03-06 15:35:00,35.57,35.57,35.55,35.56,120300.0,19.9515,19.9515,19.9403,19.9459,120300.0
2007-03-06 15:40:00,35.56,35.6,35.56,35.6,216100.0,19.9459,19.9683,19.9459,19.9683,216100.0
2007-03-06 15:45:00,35.6,35.6,35.59,35.6,159500.0,19.9683,19.9683,19.9627,19.9683,159500.0
2007-03-06 15:50:00,35.6,35.62,35.59,35.61,340700.0,19.9683,19.9795,19.9627,19.9739,340700.0
2007-03-06 15:55:00,35.62,35.62,35.6,35.61,291300.0,19.9795,19.9795,19.9683,19.9739,291300.0
2007-03-07 09:30:00,35.63,35.63,35.5,35.5,123600.0,19.9851,19.9851,19.9122,19.9122,123600.0
2007-03-07 09:35:00,35.51,35.51,35.46,35.48,66800.0,19.9178,19.9178,19.8898,19.901,66800.0
2007-03-07 09:40:00,35.48,35.5,35.45,35.5,64900.0,19.901,19.9122,19.8842,19.9122,64900.0
2007-03-07 09:45:00,35.5,35.54,35.49,35.52,67100.0,19.9122,19.9347,19.9066,19.9234,67100.0
2007-03-07 09:50:00,35.51,35.59,35.51,35.57,72600.0,19.9178,19.9627,19.9178,19.9515,72600.0
2007-03-07 09:55:00,35.58,35.59,35.52,35.53,86800.0,19.9571,19.9627,19.9234,19.9291,86800.0
2007-03-07 10:00:00,35.53,35.54,35.5,35.51,61300.0,19.9291,19.9347,19.9122,19.9178,61300.0
2007-03-07 10:05:00,35.51,35.53,35.51,35.52,46000.0,19.9178,19.9291,19.9178,19.9234,46000.0
2007-03-07 10:10:00,35.52,35.54,35.51,35.53,76800.0,19.9234,19.9347,19.9178,19.9291,76800.0
2007-03-07 10:15:00,35.54,35.54,35.52,35.53,44300.0,19.9347,19.9347,19.9234,19.9291,44300.0
2007-03-07 10:20:00,35.52,35.55,35.51,35.52,100700.0,19.9234,19.9403,19.9178,19.9234,100700.0
2007-03-07 10:25:00,35.53,35.59,35.52,35.59,67200.0,19.9291,19.9627,19.9234,19.9627,67200.0
2007-03-07 10:30:00,35.58,35.62,35.58,35.6,92100.0,19.9571,19.9795,19.9571,19.9683,92100.0
2007-03-07 10:35:00,35.6,35.65,35.6,35.64,99400.0,19.9683,19.9964,19.9683,19.9908,99400.0
2007-03-07 10:40:00,35.64,35.65,35.64,35.64,36900.0,19.9908,19.9964,19.9908,19.9908,36900.0
2007-03-07 10:45:00,35.64,35.65,35.56,35.56,45100.0,19.9908,19.9964,19.9459,19.9459,45100.0
2007-03-07 10:50:00,35.56,35.56,35.53,35.53,29100.0,19.9459,19.9459,19.9291,19.9291,29100.0
2007-03-07 10:55:00,35.53,35.61,35.53,35.55,111800.0,19.9291,19.9739,19.9291,19.9403,111800.0
2007-03-07 11:00:00,35.55,35.55,35.51,35.53,70700.0,19.9403,19.9403,19.9178,19.9291,70700.0
2007-03-07 11:05:00,35.53,35.56,35.5,35.52,191500.0,19.9291,19.9459,19.9122,19.9234,191500.0
2007-03-07 11:10:00,35.51,35.51,35.44,35.45,190600.0,19.9178,19.9178,19.8786,19.8842,190600.0
2007-03-07 11:15:00,35.45,35.46,35.44,35.45,91600.0,19.8842,19.8898,19.8786,19.8842,91600.0
2007-03-07 11:20:00,35.45,35.45,35.44,35.44,70600.0,19.8842,19.8842,19.8786,19.8786,70600.0
2007-03-07 11:25:00,35.44,35.46,35.43,35.45,71600.0,19.8786,19.8898,19.873,19.8842,71600.0
2007-03-07 11:30:00,35.46,35.46,35.37,35.37,234800.0,19.8898,19.8898,19.8393,19.8393,234800.0
2007-03-07 11:35:00,35.38,35.41,35.37,35.4,56100.0,19.8449,19.8617,19.8393,19.8561,56100.0
2007-03-07 11:40:00,35.4,35.49,35.4,35.48,165600.0,19.8561,19.9066,19.8561,19.901,165600.0
2007-03-07 11:45:00,35.48,35.48,35.45,35.46,35900.0,19.901,19.901,19.8842,19.8898,35900.0
2007-03-07 11:50:00,35.46,35.48,35.45,35.47,44000.0,19.8898,19.901,19.8842,19.8954,44000.0
2007-03-07 11:55:00,35.47,35.49,35.46,35.48,94300.0,19.8954,19.9066,19.8898,19.901,94300.0
2007-03-07 12:00:00,35.48,35.51,35.48,35.49,174100.0,19.901,19.9178,19.901,19.9066,174100.0
2007-03-07 12:05:00,35.49,35.53,35.49,35.53,136600.0,19.9066,19.9291,19.9066,19.9291,136600.0
2007-03-07 12:10:00,35.53,35.53,35.51,35.51,28800.0,19.9291,19.9291,19.9178,19.9178,28800.0
2007-03-07 12:15:00,35.51,35.51,35.49,35.49,43300.0,19.9178,19.9178,19.9066,19.9066,43300.0
2007-03-07 12:20:00,35.49,35.5,35.48,35.48,55200.0,19.9066,19.9122,19.901,19.901,55200.0
2007-03-07 12:25:00,35.49,35.5,35.48,35.5,45600.0,19.9066,19.9122,19.901,19.9122,45600.0
2007-03-07 12:30:00,35.5,35.51,35.48,35.48,99600.0,19.9122,19.9178,19.901,19.901,99600.0
2007-03-07 12:35:00,35.48,35.49,35.48,35.49,32500.0,19.901,19.9066,19.901,19.9066,32500.0
2007-03-07 12:40:00,35.49,35.5,35.48,35.49,43300.0,19.9066,19.9122,19.901,19.9066,43300.0
2007-03-07 12:45:00,35.5,35.53,35.49,35.52,59300.0,19.9122,19.9291,19.9066,19.9234,59300.0
2007-03-07 12:50:00,35.52,35.52,35.49,35.49,30600.0,19.9234,19.9234,19.9066,19.9066,30600.0
2007-03-07 12:55:00,35.5,35.53,35.48,35.52,50000.0,19.9122,19.9291,19.901,19.9234,50000.0
2007-03-07 13:00:00,35.51,35.52,35.5,35.51,46700.0,19.9178,19.9234,19.9122,19.9178,46700.0
2007-03-07 13:05:00,35.52,35.54,35.52,35.54,37000.0,19.9234,19.9347,19.9234,19.9347,37000.0
2007-03-07 13:10:00,35.53,35.58,35.53,35.55,115600.0,19.9291,19.9571,19.9291,19.9403,115600.0
2007-03-07 13:15:00,35.55,35.56,35.52,35.54,90300.0,19.9403,19.9459,19.9234,19.9347,90300.0
2007-03-07 13:20:00,35.53,35.59,35.53,35.58,34900.0,19.9291,19.9627,19.9291,19.9571,34900.0
2007-03-07 13:25:00,35.58,35.6,35.58,35.59,37000.0,19.9571,19.9683,19.9571,19.9627,37000.0
2007-03-07 13:30:00,35.59,35.61,35.59,35.6,96900.0,19.9627,19.9739,19.9627,19.9683,96900.0
2007-03-07 13:35:00,35.61,35.66,35.6,35.66,134200.0,19.9739,20.002,19.9683,20.002,134200.0
2007-03-07 13:40:00,35.66,35.68,35.66,35.66,69800.0,20.002,20.0132,20.002,20.002,69800.0
2007-03-07 13:45:00,35.67,35.69,35.67,35.69,53500.0,20.0076,20.0188,20.0076,20.0188,53500.0
2007-03-07 13:50:00,35.69,35.7,35.68,35.69,79000.0,20.0188,20.0244,20.0132,20.0188,79000.0
2007-03-07 13:55:00,35.69,35.7,35.68,35.69,37600.0,20.0188,20.0244,20.0132,20.0188,37600.0
2007-03-07 14:00:00,35.69,35.69,35.66,35.66,73800.0,20.0188,20.0188,20.002,20.002,73800.0
2007-03-07 14:05:00,35.66,35.67,35.65,35.66,52700.0,20.002,20.0076,19.9964,20.002,52700.0
2007-03-07 14:10:00,35.66,35.66,35.6,35.6,54100.0,20.002,20.002,19.9683,19.9683,54100.0
2007-03-07 14:15:00,35.6,35.66,35.59,35.66,147500.0,19.9683,20.002,19.9627,20.002,147500.0
2007-03-07 14:20:00,35.65,35.71,35.65,35.67,102000.0,19.9964,20.03,19.9964,20.0076,102000.0
2007-03-07 14:25:00,35.67,35.67,35.62,35.65,106700.0,20.0076,20.0076,19.9795,19.9964,106700.0
2007-03-07 14:30:00,35.65,35.72,35.65,35.71,72200.0,19.9964,20.0356,19.9964,20.03,72200.0
2007-03-07 14:35:00,35.72,35.73,35.69,35.7,58100.0,20.0356,20.0412,20.0188,20.0244,58100.0
2007-03-07 14:40:00,35.69,35.72,35.69,35.71,60300.0,20.0188,20.0356,20.0188,20.03,60300.0
2007-03-07 14:45:00,35.71,35.71,35.69,35.71,49900.0,20.03,20.03,20.0188,20.03,49900.0
2007-03-07 14:50:00,35.71,35.71,35.67,35.68,71900.0,20.03,20.03,20.0076,20.0132,71900.0
2007-03-07 14:55:00,35.68,35.68,35.65,35.65,76300.0,20.0132,20.0132,19.9964,19.9964,76300.0
2007-03-07 15:00:00,35.65,35.7,35.65,35.68,119100.0,19.9964,20.0244,19.9964,20.0132,119100.0
2007-03-07 15:05:00,35.69,35.69,35.68,35.68,59600.0,20.0188,20.0188,20.0132,20.0132,59600.0
2007-03-07 15:10:00,35.69,35.69,35.68,35.68,55600.0,20.0188,20.0188,20.0132,20.0132,55600.0
2007-03-07 15:15:00,35.69,35.69,35.67,35.67,50400.0,20.0188,20.0188,20.0076,20.0076,50400.0
2007-03-07 15:20:00,35.67,35.67,35.53,35.53,150600.0,20.0076,20.0076,19.9291,19.9291,150600.0
2007-03-07 15:25:00,35.54,35.58,35.5,35.56,256000.0,19.9347,19.9571,19.9122,19.9459,256000.0
2007-03-07 15:30:00,35.55,35.56,35.48,35.53,118800.0,19.9403,19.9459,19.901,19.9291,118800.0
2007-03-07 15:35:00,35.53,35.57,35.53,35.57,66500.0,19.9291,19.9515,19.9291,19.9515,66500.0
2007-03-07 15:40:00,35.57,35.57,35.56,35.56,73300.0,19.9515,19.9515,19.9459,19.9459,73300.0
2007-03-07 15:45:00,35.57,35.57,35.5,35.54,188600.0,19.9515,19.9515,19.9122,19.9347,188600.0
2007-03-07 15:50:00,35.54,35.56,35.53,35.55,156500.0,19.9347,19.9459,19.9291,19.9403,156500.0
2007-03-07 15:55:00,35.56,35.56,35.45,35.47,303600.0,19.9459,19.9459,19.8842,19.8954,303600.0
2007-03-08 09:30:00,35.61,35.7,35.56,35.68,95600.0,19.9739,20.0244,19.9459,20.0132,95600.0
2007-03-08 09:35:00,35.69,35.72,35.68,35.7,803400.0,20.0188,20.0356,20.0132,20.0244,803400.0
2007-03-08 09:40:00,35.7,35.74,35.67,35.68,129100.0,20.0244,20.0468,20.0076,20.0132,129100.0
2007-03-08 09:45:00,35.68,35.72,35.68,35.69,207100.0,20.0132,20.0356,20.0132,20.0188,207100.0
2007-03-08 09:50:00,35.69,35.72,35.68,35.69,75100.0,20.0188,20.0356,20.0132,20.0188,75100.0
2007-03-08 09:55:00,35.69,35.71,35.68,35.69,33000.0,20.0188,20.03,20.0132,20.0188,33000.0
2007-03-08 10:00:00,35.7,35.71,35.66,35.7,66700.0,20.0244,20.03,20.002,20.0244,66700.0
2007-03-08 10:05:00,35.71,35.71,35.69,35.71,46100.0,20.03,20.03,20.0188,20.03,46100.0
2007-03-08 10:10:00,35.71,35.73,35.7,35.73,36600.0,20.03,20.0412,20.0244,20.0412,36600.0
2007-03-08 10:15:00,35.72,35.73,35.7,35.73,129500.0,20.0356,20.0412,20.0244,20.0412,129500.0
2007-03-08 10:20:00,35.73,35.75,35.73,35.75,87000.0,20.0412,20.0525,20.0412,20.0525,87000.0
2007-03-08 10:25:00,35.75,35.77,35.72,35.73,127700.0,20.0525,20.0637,20.0356,20.0412,127700.0
2007-03-08 10:30:00,35.74,35.8,35.74,35.79,78200.0,20.0468,20.0805,20.0468,20.0749,78200.0
2007-03-08 10:35:00,35.79,35.81,35.79,35.8,73800.0,20.0749,20.0861,20.0749,20.0805,73800.0
2007-03-08 10:40:00,35.8,35.8,35.74,35.74,88300.0,20.0805,20.0805,20.0468,20.0468,88300.0
2007-03-08 10:45:00,35.74,35.74,35.71,35.72,57000.0,20.0468,20.0468,20.03,20.0356,57000.0
2007-03-08 10:50:00,35.72,35.73,35.71,35.72,88600.0,20.0356,20.0412,20.03,20.0356,88600.0
2007-03-08 10:55:00,35.72,35.73,35.68,35.69,67300.0,20.0356,20.0412,20.0132,20.0188,67300.0
2007-03-08 11:00:00,35.68,35.71,35.68,35.69,100700.0,20.0132,20.03,20.0132,20.0188,100700.0
2007-03-08 11:05:00,35.69,35.7,35.68,35.69,27500.0,20.0188,20.0244,20.0132,20.0188,27500.0
2007-03-08 11:10:00,35.68,35.69,35.68,35.69,66300.0,20.0132,20.0188,20.0132,20.0188,66300.0
2007-03-08 11:15:00,35.69,35.7,35.68,35.7,74700.0,20.0188,20.0244,20.0132,20.0244,74700.0
2007-03-08 11:20:00,35.7,35.7,35.68,35.69,56200.0,20.0244,20.0244,20.0132,20.0188,56200.0
2007-03-08 11:25:00,35.69,35.69,35.68,35.68,30200.0,20.0188,20.0188,20.0132,20.0132,30200.0
2007-03-08 11:30:00,35.68,35.69,35.68,35.69,21400.0,20.0132,20.0188,20.0132,20.0188,21400.0
2007-03-08 11:35:00,35.69,35.71,35.67,35.68,74600.0,20.0188,20.03,20.0076,20.0132,74600.0
2007-03-08 11:40:00,35.68,35.73,35.67,35.73,97000.0,20.0132,20.0412,20.0076,20.0412,97000.0
2007-03-08 11:45:00,35.73,35.74,35.71,35.72,36700.0,20.0412,20.0468,20.03,20.0356,36700.0
2007-03-08 11:50:00,35.71,35.74,35.71,35.72,41100.0,20.03,20.0468,20.03,20.0356,41100.0
2007-03-08 11:55:00,35.72,35.73,35.71,35.71,30200.0,20.0356,20.0412,20.03,20.03,30200.0
2007-03-08 12:00:00,35.72,35.74,35.71,35.73,29200.0,20.0356,20.0468,20.03,20.0412,29200.0
2007-03-08 12:05:00,35.72,35.74,35.69,35.69,41600.0,20.0356,20.0468,20.0188,20.0188,41600.0
2007-03-08 12:10:00,35.68,35.68,35.65,35.68,44200.0,20.0132,20.0132,19.9964,20.0132,44200.0
2007-03-08 12:15:00,35.68,35.72,35.68,35.71,29800.0,20.0132,20.0356,20.0132,20.03,29800.0
2007-03-08 12:20:00,35.71,35.73,35.7,35.7,40600.0,20.03,20.0412,20.0244,20.0244,40600.0
2007-03-08 12:25:00,35.71,35.71,35.7,35.71,6600.0,20.03,20.03,20.0244,20.03,6600.0
2007-03-08 12:30:00,35.71,35.74,35.7,35.74,29500.0,20.03,20.0468,20.0244,20.0468,29500.0
2007-03-08 12:35:00,35.73,35.74,35.71,35.72,23900.0,20.0412,20.0468,20.03,20.0356,23900.0
2007-03-08 12:40:00,35.71,35.72,35.71,35.71,13100.0,20.03,20.0356,20.03,20.03,13100.0
2007-03-08 12:45:00,35.72,35.72,35.7,35.71,41900.0,20.0356,20.0356,20.0244,20.03,41900.0
2007-03-08 12:50:00,35.71,35.75,35.71,35.75,129100.0,20.03,20.0525,20.03,20.0525,129100.0
2007-03-08 12:55:00,35.75,35.76,35.74,35.75,61200.0,20.0525,20.0581,20.0468,20.0525,61200.0
2007-03-08 13:00:00,35.75,35.76,35.74,35.75,22500.0,20.0525,20.0581,20.0468,20.0525,22500.0
2007-03-08 13:05:00,35.74,35.75,35.74,35.75,15500.0,20.0468,20.0525,20.0468,20.0525,15500.0
2007-03-08 13:10:00,35.75,35.75,35.74,35.75,21200.0,20.0525,20.0525,20.0468,20.0525,21200.0
2007-03-08 13:15:00,35.75,35.76,35.73,35.74,56100.0,20.0525,20.0581,20.0412,20.0468,56100.0
2007-03-08 13:20:00,35.73,35.74,35.72,35.72,34500.0,20.0412,20.0468,20.0356,20.0356,34500.0
2007-03-08 13:25:00,35.72,35.73,35.71,35.72,27500.0,20.0356,20.0412,20.03,20.0356,27500.0
2007-03-08 13:30:00,35.72,35.73,35.7,35.7,30300.0,20.0356,20.0412,20.0244,20.0244,30300.0
2007-03-08 13:35:00,35.71,35.72,35.7,35.72,20900.0,20.03,20.0356,20.0244,20.0356,20900.0
2007-03-08 13:40:00,35.71,35.73,35.71,35.72,40400.0,20.03,20.0412,20.03,20.0356,40400.0
2007-03-08 13:45:00,35.72,35.75,35.72,35.74,51000.0,20.0356,20.0525,20.0356,20.0468,51000.0
2007-03-08 13:50:00,35.74,35.75,35.72,35.73,42200.0,20.0468,20.0525,20.0356,20.0412,42200.0
2007-03-08 13:55:00,35.72,35.75,35.72,35.74,33500.0,20.0356,20.0525,20.0356,20.0468,33500.0
2007-03-08 14:00:00,35.73,35.73,35.71,35.71,56800.0,20.0412,20.0412,20.03,20.03,56800.0
2007-03-08 14:05:00,35.71,35.72,35.71,35.72,49600.0,20.03,20.0356,20.03,20.0356,49600.0
2007-03-08 14:10:00,35.71,35.72,35.67,35.67,79500.0,20.03,20.0356,20.0076,20.0076,79500.0
2007-03-08 14:15:00,35.67,35.69,35.67,35.68,116200.0,20.0076,20.0188,20.0076,20.0132,116200.0
2007-03-08 14:20:00,35.69,35.71,35.68,35.71,66300.0,20.0188,20.03,20.0132,20.03,66300.0
2007-03-08 14:25:00,35.71,35.71,35.69,35.69,51600.0,20.03,20.03,20.0188,20.0188,51600.0
2007-03-08 14:30:00,35.69,35.69,35.61,35.62,90200.0,20.0188,20.0188,19.9739,19.9795,90200.0
2007-03-08 14:35:00,35.61,35.62,35.5,35.53,127100.0,19.9739,19.9795,19.9122,19.9291,127100.0
2007-03-08 14:40:00,35.54,35.58,35.52,35.56,104700.0,19.9347,19.9571,19.9234,19.9459,104700.0
2007-03-08 14:45:00,35.56,35.62,35.55,35.61,118600.0,19.9459,19.9795,19.9403,19.9739,118600.0
2007-03-08 14:50:00,35.62,35.63,35.6,35.62,50100.0,19.9795,19.9851,19.9683,19.9795,50100.0
2007-03-08 14:55:00,35.62,35.67,35.61,35.63,74100.0,19.9795,20.0076,19.9739,19.9851,74100.0
2007-03-08 15:00:00,35.63,35.65,35.61,35.62,73300.0,19.9851,19.9964,19.9739,19.9795,73300.0
2007-03-08 15:05:00,35.63,35.67,35.61,35.66,105700.0,19.9851,20.0076,19.9739,20.002,105700.0
2007-03-08 15:10:00,35.65,35.66,35.59,35.62,157700.0,19.9964,20.002,19.9627,19.9795,157700.0
2007-03-08 15:15:00,35.62,35.64,35.61,35.63,61200.0,19.9795,19.9908,19.9739,19.9851,61200.0
2007-03-08 15:20:00,35.62,35.63,35.6,35.61,49700.0,19.9795,19.9851,19.9683,19.9739,49700.0
2007-03-08 15:25:00,35.61,35.63,35.58,35.59,74800.0,19.9739,19.9851,19.9571,19.9627,74800.0
2007-03-08 15:30:00,35.58,35.63,35.58,35.59,75400.0,19.9571,19.9851,19.9571,19.9627,75400.0
2007-03-08 15:35:00,35.6,35.61,35.58,35.59,104000.0,19.9683,19.9739,19.9571,19.9627,104000.0
2007-03-08 15:40:00,35.59,35.62,35.58,35.59,163300.0,19.9627,19.9795,19.9571,19.9627,163300.0
2007-03-08 15:45:00,35.59,35.59,35.55,35.56,84800.0,19.9627,19.9627,19.9403,19.9459,84800.0
2007-03-08 15:50:00,35.57,35.58,35.54,35.55,118000.0,19.9515,19.9571,19.9347,19.9403,118000.0
2007-03-08 15:55:00,35.55,35.55,35.52,35.55,176100.0,19.9403,19.9403,19.9234,19.9403,176100.0
2007-03-09 09:30:00,35.69,35.75,35.65,35.73,128400.0,20.0188,20.0525,19.9964,20.0412,128400.0
2007-03-09 09:35:00,35.73,35.75,35.69,35.69,199500.0,20.0412,20.0525,20.0188,20.0188,199500.0
2007-03-09 09:40:00,35.68,35.75,35.67,35.74,296300.0,20.0132,20.0525,20.0076,20.0468,296300.0
2007-03-09 09:45:00,35.74,35.75,35.7,35.71,51700.0,20.0468,20.0525,20.0244,20.03,51700.0
2007-03-09 09:50:00,35.71,35.71,35.68,35.69,89300.0,20.03,20.03,20.0132,20.0188,89300.0
2007-03-09 09:55:00,35.7,35.7,35.65,35.65,83000.0,20.0244,20.0244,19.9964,19.9964,83000.0
2007-03-09 10:00:00,35.65,35.67,35.58,35.6,105500.0,19.9964,20.0076,19.9571,19.9683,105500.0
2007-03-09 10:05:00,35.59,35.66,35.56,35.58,110300.0,19.9627,20.002,19.9459,19.9571,110300.0
2007-03-09 10:10:00,35.57,35.64,35.55,35.59,99000.0,19.9515,19.9908,19.9403,19.9627,99000.0
2007-03-09 10:15:00,35.59,35.59,35.51,35.55,138400.0,19.9627,19.9627,19.9178,19.9403,138400.0
2007-03-09 10:20:00,35.54,35.59,35.54,35.55,113700.0,19.9347,19.9627,19.9347,19.9403,113700.0
2007-03-09 10:25:00,35.55,35.57,35.55,35.57,55800.0,19.9403,19.9515,19.9403,19.9515,55800.0
2007-03-09 10:30:00,35.57,35.61,35.55,35.57,128000.0,19.9515,19.9739,19.9403,19.9515,128000.0
2007-03-09 10:35:00,35.57,35.6,35.57,35.6,62000.0,19.9515,19.9683,19.9515,19.9683,62000.0
2007-03-09 10:40:00,35.6,35.64,35.59,35.61,101400.0,19.9683,19.9908,19.9627,19.9739,101400.0
2007-03-09 10:45:00,35.6,35.61,35.6,35.61,38300.0,19.9683,19.9739,19.9683,19.9739,38300.0
2007-03-09 10:50:00,35.6,35.7,35.6,35.7,47200.0,19.9683,20.0244,19.9683,20.0244,47200.0
2007-03-09 10:55:00,35.7,35.7,35.66,35.66,39500.0,20.0244,20.0244,20.002,20.002,39500.0
2007-03-09 11:00:00,35.66,35.66,35.64,35.65,37700.0,20.002,20.002,19.9908,19.9964,37700.0
2007-03-09 11:05:00,35.65,35.66,35.62,35.62,53300.0,19.9964,20.002,19.9795,19.9795,53300.0
2007-03-09 11:10:00,35.63,35.68,35.62,35.66,59400.0,19.9851,20.0132,19.9795,20.002,59400.0
2007-03-09 11:15:00,35.66,35.68,35.66,35.67,26300.0,20.002,20.0132,20.002,20.0076,26300.0
2007-03-09 11:20:00,35.67,35.67,35.64,35.65,32900.0,20.0076,20.0076,19.9908,19.9964,32900.0
2007-03-09 11:25:00,35.65,35.65,35.64,35.65,30700.0,19.9964,19.9964,19.9908,19.9964,30700.0
2007-03-09 11:30:00,35.64,35.69,35.64,35.69,37300.0,19.9908,20.0188,19.9908,20.0188,37300.0
2007-03-09 11:35:00,35.69,35.71,35.68,35.71,47500.0,20.0188,20.03,20.0132,20.03,47500.0
2007-03-09 11:40:00,35.71,35.71,35.66,35.67,41800.0,20.03,20.03,20.002,20.0076,41800.0
2007-03-09 11:45:00,35.67,35.67,35.66,35.67,30300.0,20.0076,20.0076,20.002,20.0076,30300.0
2007-03-09 11:50:00,35.67,35.69,35.66,35.68,37800.0,20.0076,20.0188,20.002,20.0132,37800.0
2007-03-09 11:55:00,35.67,35.68,35.64,35.64,42200.0,20.0076,20.0132,19.9908,19.9908,42200.0
2007-03-09 12:00:00,35.65,35.65,35.63,35.63,32000.0,19.9964,19.9964,19.9851,19.9851,32000.0
2007-03-09 12:05:00,35.64,35.64,35.62,35.62,31200.0,19.9908,19.9908,19.9795,19.9795,31200.0
2007-03-09 12:10:00,35.63,35.64,35.62,35.64,29000.0,19.9851,19.9908,19.9795,19.9908,29000.0
2007-03-09 12:15:00,35.63,35.64,35.62,35.64,29400.0,19.9851,19.9908,19.9795,19.9908,29400.0
2007-03-09 12:20:00,35.64,35.64,35.63,35.64,18600.0,19.9908,19.9908,19.9851,19.9908,18600.0
2007-03-09 12:25:00,35.63,35.68,35.63,35.67,48600.0,19.9851,20.0132,19.9851,20.0076,48600.0
2007-03-09 12:30:00,35.68,35.68,35.66,35.66,26600.0,20.0132,20.0132,20.002,20.002,26600.0
2007-03-09 12:35:00,35.67,35.67,35.65,35.67,38400.0,20.0076,20.0076,19.9964,20.0076,38400.0
2007-03-09 12:40:00,35.67,35.67,35.64,35.64,35600.0,20.0076,20.0076,19.9908,19.9908,35600.0
2007-03-09 12:45:00,35.65,35.65,35.62,35.63,33500.0,19.9964,19.9964,19.9795,19.9851,33500.0
2007-03-09 12:50:00,35.63,35.64,35.62,35.62,19600.0,19.9851,19.9908,19.9795,19.9795,19600.0
2007-03-09 12:55:00,35.63,35.63,35.6,35.6,27300.0,19.9851,19.9851,19.9683,19.9683,27300.0
2007-03-09 13:00:00,35.6,35.66,35.6,35.66,51400.0,19.9683,20.002,19.9683,20.002,51400.0
2007-03-09 13:05:00,35.66,35.67,35.64,35.65,34600.0,20.002,20.0076,19.9908,19.9964,34600.0
2007-03-09 13:10:00,35.65,35.65,35.61,35.61,57200.0,19.9964,19.9964,19.9739,19.9739,57200.0
2007-03-09 13:15:00,35.61,35.61,35.59,35.6,53000.0,19.9739,19.9739,19.9627,19.9683,53000.0
2007-03-09 13:20:00,35.6,35.62,35.59,35.61,70600.0,19.9683,19.9795,19.9627,19.9739,70600.0
2007-03-09 13:25:00,35.61,35.63,35.61,35.61,38000.0,19.9739,19.9851,19.9739,19.9739,38000.0
2007-03-09 13:30:00,35.62,35.63,35.59,35.61,43200.0,19.9795,19.9851,19.9627,19.9739,43200.0
2007-03-09 13:35:00,35.61,35.61,35.55,35.55,46400.0,19.9739,19.9739,19.9403,19.9403,46400.0
2007-03-09 13:40:00,35.56,35.58,35.55,35.57,70700.0,19.9459,19.9571,19.9403,19.9515,70700.0
2007-03-09 13:45:00,35.57,35.58,35.56,35.58,30600.0,19.9515,19.9571,19.9459,19.9571,30600.0
2007-03-09 13:50:00,35.57,35.58,35.51,35.52,73600.0,19.9515,19.9571,19.9178,19.9234,73600.0
2007-03-09 13:55:00,35.52,35.52,35.5,35.51,64400.0,19.9234,19.9234,19.9122,19.9178,64400.0
2007-03-09 14:00:00,35.51,35.51,35.47,35.51,97000.0,19.9178,19.9178,19.8954,19.9178,97000.0
2007-03-09 14:05:00,35.5,35.53,35.48,35.53,85300.0,19.9122,19.9291,19.901,19.9291,85300.0
2007-03-09 14:10:00,35.53,35.54,35.5,35.53,52100.0,19.9291,19.9347,19.9122,19.9291,52100.0
2007-03-09 14:15:00,35.53,35.54,35.52,35.53,37900.0,19.9291,19.9347,19.9234,19.9291,37900.0
2007-03-09 14:20:00,35.53,35.56,35.52,35.54,68800.0,19.9291,19.9459,19.9234,19.9347,68800.0
2007-03-09 14:25:00,35.54,35.55,35.48,35.51,91800.0,19.9347,19.9403,19.901,19.9178,91800.0
2007-03-09 14:30:00,35.52,35.56,35.51,35.51,73400.0,19.9234,19.9459,19.9178,19.9178,73400.0
2007-03-09 14:35:00,35.51,35.58,35.48,35.57,105700.0,19.9178,19.9571,19.901,19.9515,105700.0
2007-03-09 14:40:00,35.57,35.58,35.53,35.55,58900.0,19.9515,19.9571,19.9291,19.9403,58900.0
2007-03-09 14:45:00,35.54,35.6,35.54,35.6,48400.0,19.9347,19.9683,19.9347,19.9683,48400.0
2007-03-09 14:50:00,35.6,35.6,35.56,35.57,47600.0,19.9683,19.9683,19.9459,19.9515,47600.0
2007-03-09 14:55:00,35.58,35.61,35.56,35.6,61200.0,19.9571,19.9739,19.9459,19.9683,61200.0
2007-03-09 15:00:00,35.61,35.62,35.59,35.59,48000.0,19.9739,19.9795,19.9627,19.9627,48000.0
2007-03-09 15:05:00,35.6,35.61,35.58,35.61,52800.0,19.9683,19.9739,19.9571,19.9739,52800.0
2007-03-09 15:10:00,35.6,35.61,35.57,35.58,54100.0,19.9683,19.9739,19.9515,19.9571,54100.0
2007-03-09 15:15:00,35.59,35.63,35.59,35.6,63000.0,19.9627,19.9851,19.9627,19.9683,63000.0
2007-03-09 15:20:00,35.59,35.63,35.58,35.58,60700.0,19.9627,19.9851,19.9571,19.9571,60700.0
2007-03-09 15:25:00,35.59,35.6,35.58,35.6,71900.0,19.9627,19.9683,19.9571,19.9683,71900.0
2007-03-09 15:30:00,35.6,35.61,35.56,35.58,81500.0,19.9683,19.9739,19.9459,19.9571,81500.0
2007-03-09 15:35:00,35.58,35.63,35.58,35.62,80400.0,19.9571,19.9851,19.9571,19.9795,80400.0
2007-03-09 15:40:00,35.62,35.62,35.59,35.59,132400.0,19.9795,19.9795,19.9627,19.9627,132400.0
2007-03-09 15:45:00,35.6,35.6,35.58,35.58,67000.0,19.9683,19.9683,19.9571,19.9571,67000.0
2007-03-09 15:50:00,35.59,35.62,35.58,35.6,171800.0,19.9627,19.9795,19.9571,19.9683,171800.0
2007-03-09 15:55:00,35.6,35.6,35.49,35.53,275700.0,19.9683,19.9683,19.9066,19.9291,275700.0
2007-03-12 09:30:00,35.44,35.5,35.41,35.47,125300.0,19.8786,19.9122,19.8617,19.8954,125300.0
2007-03-12 09:35:00,35.47,35.48,35.44,35.46,25700.0,19.8954,19.901,19.8786,19.8898,25700.0
2007-03-12 09:40:00,35.46,35.54,35.45,35.51,66800.0,19.8898,19.9347,19.8842,19.9178,66800.0
2007-03-12 09:45:00,35.51,35.54,35.46,35.47,65800.0,19.9178,19.9347,19.8898,19.8954,65800.0
2007-03-12 09:50:00,35.47,35.48,35.46,35.48,34900.0,19.8954,19.901,19.8898,19.901,34900.0
2007-03-12 09:55:00,35.47,35.48,35.47,35.48,22000.0,19.8954,19.901,19.8954,19.901,22000.0
2007-03-12 10:00:00,35.48,35.5,35.47,35.5,43200.0,19.901,19.9122,19.8954,19.9122,43200.0
2007-03-12 10:05:00,35.5,35.52,35.48,35.52,37000.0,19.9122,19.9234,19.901,19.9234,37000.0
2007-03-12 10:10:00,35.52,35.59,35.52,35.59,52900.0,19.9234,19.9627,19.9234,19.9627,52900.0
2007-03-12 10:15:00,35.59,35.6,35.56,35.59,53700.0,19.9627,19.9683,19.9459,19.9627,53700.0
2007-03-12 10:20:00,35.59,35.61,35.57,35.57,45100.0,19.9627,19.9739,19.9515,19.9515,45100.0
2007-03-12 10:25:00,35.57,35.6,35.56,35.59,26200.0,19.9515,19.9683,19.9459,19.9627,26200.0
2007-03-12 10:30:00,35.55,35.56,35.54,35.54,36000.0,19.9403,19.9459,19.9347,19.9347,36000.0
2007-03-12 10:35:00,35.55,35.57,35.53,35.57,36100.0,19.9403,19.9515,19.9291,19.9515,36100.0
2007-03-12 10:40:00,35.57,35.57,35.51,35.53,69900.0,19.9515,19.9515,19.9178,19.9291,69900.0
2007-03-12 10:45:00,35.53,35.53,35.48,35.49,35100.0,19.9291,19.9291,19.901,19.9066,35100.0
2007-03-12 10:50:00,35.49,35.5,35.47,35.49,47000.0,19.9066,19.9122,19.8954,19.9066,47000.0
2007-03-12 10:55:00,35.48,35.5,35.45,35.47,83900.0,19.901,19.9122,19.8842,19.8954,83900.0
2007-03-12 11:00:00,35.47,35.49,35.46,35.47,40200.0,19.8954,19.9066,19.8898,19.8954,40200.0
2007-03-12 11:05:00,35.48,35.52,35.48,35.51,57700.0,19.901,19.9234,19.901,19.9178,57700.0
2007-03-12 11:10:00,35.51,35.52,35.5,35.51,52000.0,19.9178,19.9234,19.9122,19.9178,52000.0
2007-03-12 11:15:00,35.51,35.53,35.5,35.52,45100.0,19.9178,19.9291,19.9122,19.9234,45100.0
2007-03-12 11:20:00,35.53,35.53,35.52,35.53,42300.0,19.9291,19.9291,19.9234,19.9291,42300.0
2007-03-12 11:25:00,35.53,35.54,35.52,35.54,41200.0,19.9291,19.9347,19.9234,19.9347,41200.0
2007-03-12 11:30:00,35.57,35.57,35.56,35.56,2700.0,19.9515,19.9515,19.9459,19.9459,2700.0
2007-03-12 11:35:00,35.57,35.6,35.57,35.6,42900.0,19.9515,19.9683,19.9515,19.9683,42900.0
2007-03-12 11:40:00,35.6,35.61,35.59,35.6,63100.0,19.9683,19.9739,19.9627,19.9683,63100.0
2007-03-12 11:45:00,35.61,35.61,35.59,35.59,22600.0,19.9739,19.9739,19.9627,19.9627,22600.0
2007-03-12 11:50:00,35.6,35.64,35.59,35.63,51100.0,19.9683,19.9908,19.9627,19.9851,51100.0
2007-03-12 11:55:00,35.63,35.64,35.62,35.63,51700.0,19.9851,19.9908,19.9795,19.9851,51700.0
2007-03-12 12:00:00,35.64,35.64,35.63,35.64,111400.0,19.9908,19.9908,19.9851,19.9908,111400.0
2007-03-12 12:05:00,35.64,35.67,35.63,35.67,93400.0,19.9908,20.0076,19.9851,20.0076,93400.0
2007-03-12 12:10:00,35.67,35.71,35.66,35.7,109900.0,20.0076,20.03,20.002,20.0244,109900.0
2007-03-12 12:15:00,35.71,35.71,35.69,35.69,52700.0,20.03,20.03,20.0188,20.0188,52700.0
2007-03-12 12:20:00,35.7,35.7,35.66,35.67,307800.0,20.0244,20.0244,20.002,20.0076,307800.0
2007-03-12 12:25:00,35.66,35.67,35.63,35.63,32400.0,20.002,20.0076,19.9851,19.9851,32400.0
2007-03-12 12:30:00,35.63,35.64,35.61,35.62,40500.0,19.9851,19.9908,19.9739,19.9795,40500.0
2007-03-12 12:35:00,35.62,35.65,35.62,35.63,68900.0,19.9795,19.9964,19.9795,19.9851,68900.0
2007-03-12 12:40:00,35.63,35.64,35.61,35.62,35600.0,19.9851,19.9908,19.9739,19.9795,35600.0
2007-03-12 12:45:00,35.62,35.63,35.61,35.62,38100.0,19.9795,19.9851,19.9739,19.9795,38100.0
2007-03-12 12:50:00,35.62,35.62,35.59,35.6,34700.0,19.9795,19.9795,19.9627,19.9683,34700.0
2007-03-12 12:55:00,35.59,35.61,35.57,35.59,68600.0,19.9627,19.9739,19.9515,19.9627,68600.0
2007-03-12 13:00:00,35.59,35.59,35.58,35.59,25700.0,19.9627,19.9627,19.9571,19.9627,25700.0
2007-03-12 13:05:00,35.59,35.59,35.57,35.58,28600.0,19.9627,19.9627,19.9515,19.9571,28600.0
2007-03-12 13:10:00,35.58,35.58,35.55,35.55,30400.0,19.9571,19.9571,19.9403,19.9403,30400.0
2007-03-12 13:15:00,35.55,35.57,35.54,35.56,29400.0,19.9403,19.9515,19.9347,19.9459,29400.0
2007-03-12 13:20:00,35.57,35.58,35.56,35.57,29700.0,19.9515,19.9571,19.9459,19.9515,29700.0
2007-03-12 13:25:00,35.57,35.57,35.56,35.56,34400.0,19.9515,19.9515,19.9459,19.9459,34400.0
2007-03-12 13:30:00,35.57,35.57,35.55,35.56,26900.0,19.9515,19.9515,19.9403,19.9459,26900.0
2007-03-12 13:35:00,35.56,35.56,35.55,35.55,27000.0,19.9459,19.9459,19.9403,19.9403,27000.0
2007-03-12 13:40:00,35.55,35.58,35.55,35.57,69100.0,19.9403,19.9571,19.9403,19.9515,69100.0
2007-03-12 13:45:00,35.56,35.58,35.56,35.57,45600.0,19.9459,19.9571,19.9459,19.9515,45600.0
2007-03-12 13:50:00,35.58,35.58,35.56,35.57,182700.0,19.9571,19.9571,19.9459,19.9515,182700.0
2007-03-12 13:55:00,35.57,35.58,35.56,35.58,43800.0,19.9515,19.9571,19.9459,19.9571,43800.0
2007-03-12 14:00:00,35.58,35.58,35.55,35.55,72500.0,19.9571,19.9571,19.9403,19.9403,72500.0
2007-03-12 14:05:00,35.55,35.55,35.54,35.55,34500.0,19.9403,19.9403,19.9347,19.9403,34500.0
2007-03-12 14:10:00,35.55,35.56,35.54,35.55,48900.0,19.9403,19.9459,19.9347,19.9403,48900.0
2007-03-12 14:15:00,35.55,35.59,35.54,35.57,107900.0,19.9403,19.9627,19.9347,19.9515,107900.0
2007-03-12 14:20:00,35.58,35.6,35.56,35.59,217100.0,19.9571,19.9683,19.9459,19.9627,217100.0
2007-03-12 14:25:00,35.59,35.62,35.58,35.61,61300.0,19.9627,19.9795,19.9571,19.9739,61300.0
2007-03-12 14:30:00,35.62,35.64,35.61,35.62,64300.0,19.9795,19.9908,19.9739,19.9795,64300.0
2007-03-12 14:35:00,35.63,35.66,35.62,35.65,59600.0,19.9851,20.002,19.9795,19.9964,59600.0
2007-03-12 14:40:00,35.66,35.67,35.65,35.67,61100.0,20.002,20.0076,19.9964,20.0076,61100.0
2007-03-12 14:45:00,35.67,35.68,35.67,35.68,53900.0,20.0076,20.0132,20.0076,20.0132,53900.0
2007-03-12 14:50:00,35.68,35.68,35.67,35.67,37500.0,20.0132,20.0132,20.0076,20.0076,37500.0
2007-03-12 14:55:00,35.68,35.68,35.67,35.68,27600.0,20.0132,20.0132,20.0076,20.0132,27600.0
2007-03-12 15:00:00,35.68,35.68,35.65,35.65,82800.0,20.0132,20.0132,19.9964,19.9964,82800.0
2007-03-12 15:05:00,35.66,35.66,35.65,35.66,37500.0,20.002,20.002,19.9964,20.002,37500.0
2007-03-12 15:10:00,35.66,35.67,35.65,35.67,102200.0,20.002,20.0076,19.9964,20.0076,102200.0
2007-03-12 15:15:00,35.67,35.68,35.66,35.68,40300.0,20.0076,20.0132,20.002,20.0132,40300.0
2007-03-12 15:20:00,35.68,35.68,35.67,35.68,56500.0,20.0132,20.0132,20.0076,20.0132,56500.0
2007-03-12 15:25:00,35.67,35.68,35.67,35.68,33300.0,20.0076,20.0132,20.0076,20.0132,33300.0
2007-03-12 15:30:00,35.68,35.68,35.65,35.66,57400.0,20.0132,20.0132,19.9964,20.002,57400.0
2007-03-12 15:35:00,35.66,35.66,35.58,35.59,71500.0,20.002,20.002,19.9571,19.9627,71500.0
2007-03-12 15:40:00,35.59,35.62,35.59,35.62,80700.0,19.9627,19.9795,19.9627,19.9795,80700.0
2007-03-12 15:45:00,35.62,35.63,35.61,35.63,56500.0,19.9795,19.9851,19.9739,19.9851,56500.0
2007-03-12 15:50:00,35.62,35.66,35.62,35.66,96800.0,19.9795,20.002,19.9795,20.002,96800.0
2007-03-12 15:55:00,35.66,35.66,35.64,35.65,100900.0,20.002,20.002,19.9908,19.9964,100900.0
2007-03-13 09:30:00,35.51,35.52,35.46,35.46,110000.0,19.9178,19.9234,19.8898,19.8898,110000.0
2007-03-13 09:35:00,35.47,35.49,35.44,35.45,100900.0,19.8954,19.9066,19.8786,19.8842,100900.0
2007-03-13 09:40:00,35.45,35.47,35.45,35.47,80900.0,19.8842,19.8954,19.8842,19.8954,80900.0
2007-03-13 09:45:00,35.47,35.5,35.46,35.48,102000.0,19.8954,19.9122,19.8898,19.901,102000.0
2007-03-13 09:50:00,35.48,35.49,35.45,35.49,312900.0,19.901,19.9066,19.8842,19.9066,312900.0
2007-03-13 09:55:00,35.49,35.52,35.45,35.46,138400.0,19.9066,19.9234,19.8842,19.8898,138400.0
2007-03-13 10:00:00,35.47,35.48,35.45,35.47,188000.0,19.8954,19.901,19.8842,19.8954,188000.0
2007-03-13 10:05:00,35.46,35.48,35.44,35.46,111400.0,19.8898,19.901,19.8786,19.8898,111400.0
2007-03-13 10:10:00,35.46,35.48,35.46,35.48,59900.0,19.8898,19.901,19.8898,19.901,59900.0
2007-03-13 10:15:00,35.48,35.49,35.47,35.48,50900.0,19.901,19.9066,19.8954,19.901,50900.0
2007-03-13 10:20:00,35.48,35.48,35.46,35.48,54100.0,19.901,19.901,19.8898,19.901,54100.0
2007-03-13 10:25:00,35.49,35.51,35.48,35.49,57700.0,19.9066,19.9178,19.901,19.9066,57700.0
2007-03-13 10:30:00,35.49,35.51,35.46,35.47,84400.0,19.9066,19.9178,19.8898,19.8954,84400.0
2007-03-13 10:35:00,35.47,35.47,35.45,35.45,41700.0,19.8954,19.8954,19.8842,19.8842,41700.0
2007-03-13 10:40:00,35.46,35.47,35.45,35.46,56700.0,19.8898,19.8954,19.8842,19.8898,56700.0
2007-03-13 10:45:00,35.46,35.47,35.45,35.47,40000.0,19.8898,19.8954,19.8842,19.8954,40000.0
2007-03-13 10:50:00,35.47,35.49,35.46,35.48,75700.0,19.8954,19.9066,19.8898,19.901,75700.0
2007-03-13 10:55:00,35.47,35.47,35.45,35.46,87200.0,19.8954,19.8954,19.8842,19.8898,87200.0
2007-03-13 11:00:00,35.46,35.47,35.44,35.46,34500.0,19.8898,19.8954,19.8786,19.8898,34500.0
2007-03-13 11:05:00,35.46,35.47,35.45,35.47,24900.0,19.8898,19.8954,19.8842,19.8954,24900.0
2007-03-13 11:10:00,35.47,35.48,35.47,35.47,40700.0,19.8954,19.901,19.8954,19.8954,40700.0
2007-03-13 11:15:00,35.48,35.48,35.46,35.46,27200.0,19.901,19.901,19.8898,19.8898,27200.0
2007-03-13 11:20:00,35.46,35.47,35.45,35.45,21100.0,19.8898,19.8954,19.8842,19.8842,21100.0
2007-03-13 11:25:00,35.46,35.46,35.45,35.46,45400.0,19.8898,19.8898,19.8842,19.8898,45400.0
2007-03-13 11:30:00,35.46,35.46,35.45,35.45,24800.0,19.8898,19.8898,19.8842,19.8842,24800.0
2007-03-13 11:35:00,35.46,35.47,35.45,35.46,176800.0,19.8898,19.8954,19.8842,19.8898,176800.0
2007-03-13 11:40:00,35.46,35.47,35.46,35.47,14800.0,19.8898,19.8954,19.8898,19.8954,14800.0
2007-03-13 11:45:00,35.46,35.47,35.45,35.45,95800.0,19.8898,19.8954,19.8842,19.8842,95800.0
2007-03-13 11:50:00,35.46,35.46,35.44,35.44,78000.0,19.8898,19.8898,19.8786,19.8786,78000.0
2007-03-13 11:55:00,35.45,35.45,35.44,35.45,18400.0,19.8842,19.8842,19.8786,19.8842,18400.0
2007-03-13 12:00:00,35.44,35.45,35.43,35.43,53200.0,19.8786,19.8842,19.873,19.873,53200.0
2007-03-13 12:05:00,35.43,35.43,35.41,35.42,73500.0,19.873,19.873,19.8617,19.8674,73500.0
2007-03-13 12:10:00,35.41,35.42,35.38,35.38,56600.0,19.8617,19.8674,19.8449,19.8449,56600.0
2007-03-13 12:15:00,35.38,35.39,35.34,35.35,111100.0,19.8449,19.8505,19.8225,19.8281,111100.0
2007-03-13 12:20:00,35.36,35.36,35.33,35.33,117100.0,19.8337,19.8337,19.8169,19.8169,117100.0
2007-03-13 12:25:00,35.34,35.34,35.33,35.33,77600.0,19.8225,19.8225,19.8169,19.8169,77600.0
2007-03-13 12:30:00,35.33,35.33,35.22,35.26,256800.0,19.8169,19.8169,19.7552,19.7776,256800.0
2007-03-13 12:35:00,35.26,35.33,35.26,35.31,117700.0,19.7776,19.8169,19.7776,19.8057,117700.0
2007-03-13 12:40:00,35.31,35.31,35.25,35.31,104000.0,19.8057,19.8057,19.772,19.8057,104000.0
2007-03-13 12:45:00,35.3,35.31,35.25,35.29,109900.0,19.8,19.8057,19.772,19.7944,109900.0
2007-03-13 12:50:00,35.3,35.32,35.29,35.3,95000.0,19.8,19.8113,19.7944,19.8,95000.0
2007-03-13 12:55:00,35.31,35.31,35.27,35.3,184900.0,19.8057,19.8057,19.7832,19.8,184900.0
2007-03-13 13:00:00,35.3,35.33,35.29,35.33,89400.0,19.8,19.8169,19.7944,19.8169,89400.0
2007-03-13 13:05:00,35.33,35.34,35.32,35.34,50400.0,19.8169,19.8225,19.8113,19.8225,50400.0
2007-03-13 13:10:00,35.35,35.37,35.34,35.37,80900.0,19.8281,19.8393,19.8225,19.8393,80900.0
2007-03-13 13:15:00,35.37,35.37,35.35,35.36,36500.0,19.8393,19.8393,19.8281,19.8337,36500.0
2007-03-13 13:20:00,35.35,35.36,35.25,35.26,134200.0,19.8281,19.8337,19.772,19.7776,134200.0
2007-03-13 13:25:00,35.26,35.3,35.26,35.28,77800.0,19.7776,19.8,19.7776,19.7888,77800.0
2007-03-13 13:30:00,35.28,35.3,35.27,35.28,93700.0,19.7888,19.8,19.7832,19.7888,93700.0
2007-03-13 13:35:00,35.27,35.28,35.22,35.25,184600.0,19.7832,19.7888,19.7552,19.772,184600.0
2007-03-13 13:40:00,35.25,35.25,35.21,35.22,143100.0,19.772,19.772,19.7496,19.7552,143100.0
2007-03-13 13:45:00,35.21,35.23,35.18,35.18,69300.0,19.7496,19.7608,19.7327,19.7327,69300.0
2007-03-13 13:50:00,35.19,35.21,35.16,35.17,137600.0,19.7383,19.7496,19.7215,19.7271,137600.0
2007-03-13 13:55:00,35.17,35.22,35.16,35.21,148400.0,19.7271,19.7552,19.7215,19.7496,148400.0
2007-03-13 14:00:00,35.21,35.23,35.17,35.19,132900.0,19.7496,19.7608,19.7271,19.7383,132900.0
2007-03-13 14:05:00,35.18,35.19,35.15,35.15,154500.0,19.7327,19.7383,19.7159,19.7159,154500.0
2007-03-13 14:10:00,35.14,35.19,35.06,35.06,270000.0,19.7103,19.7383,19.6654,19.6654,270000.0
2007-03-13 14:15:00,35.05,35.09,35.05,35.07,270200.0,19.6598,19.6823,19.6598,19.671,270200.0
2007-03-13 14:20:00,35.07,35.07,35.0,35.01,182200.0,19.671,19.671,19.6318,19.6374,182200.0
2007-03-13 14:25:00,35.01,35.04,35.01,35.02,111600.0,19.6374,19.6542,19.6374,19.643,111600.0
2007-03-13 14:30:00,35.02,35.2,35.02,35.08,104900.0,19.643,19.744,19.643,19.6766,104900.0
2007-03-13 14:35:00,35.08,35.13,35.07,35.11,166200.0,19.6766,19.7047,19.671,19.6935,166200.0
2007-03-13 14:40:00,35.11,35.2,35.1,35.14,51800.0,19.6935,19.744,19.6879,19.7103,51800.0
2007-03-13 14:45:00,35.13,35.17,35.13,35.16,64300.0,19.7047,19.7271,19.7047,19.7215,64300.0
2007-03-13 14:50:00,35.16,35.18,35.15,35.15,134100.0,19.7215,19.7327,19.7159,19.7159,134100.0
2007-03-13 14:55:00,35.15,35.16,35.02,35.03,128200.0,19.7159,19.7215,19.643,19.6486,128200.0
2007-03-13 15:00:00,35.03,35.03,34.97,34.97,240300.0,19.6486,19.6486,19.6149,19.6149,240300.0
2007-03-13 15:05:00,34.98,35.04,34.95,35.02,152100.0,19.6206,19.6542,19.6037,19.643,152100.0
2007-03-13 15:10:00,35.03,35.03,35.0,35.01,39600.0,19.6486,19.6486,19.6318,19.6374,39600.0
2007-03-13 15:15:00,35.01,35.01,34.99,35.0,58100.0,19.6374,19.6374,19.6262,19.6318,58100.0
2007-03-13 15:20:00,35.0,35.08,34.99,35.05,175000.0,19.6318,19.6766,19.6262,19.6598,175000.0
2007-03-13 15:25:00,35.05,35.13,35.04,35.12,235600.0,19.6598,19.7047,19.6542,19.6991,235600.0
2007-03-13 15:30:00,35.12,35.12,35.07,35.08,109100.0,19.6991,19.6991,19.671,19.6766,109100.0
2007-03-13 15:35:00,35.09,35.09,35.05,35.06,173300.0,19.6823,19.6823,19.6598,19.6654,173300.0
2007-03-13 15:40:00,35.07,35.07,35.01,35.03,205900.0,19.671,19.671,19.6374,19.6486,205900.0
2007-03-13 15:45:00,35.03,35.04,34.96,34.97,465400.0,19.6486,19.6542,19.6093,19.6149,465400.0
2007-03-13 15:50:00,34.97,34.97,34.9,34.92,388300.0,19.6149,19.6149,19.5757,19.5869,388300.0
2007-03-13 15:55:00,34.92,35.01,34.91,35.0,645000.0,19.5869,19.6374,19.5813,19.6318,645000.0
2007-03-14 09:30:00,35.18,35.18,35.08,35.1,291700.0,19.7327,19.7327,19.6766,19.6879,291700.0
2007-03-14 09:35:00,35.1,35.13,35.01,35.07,177100.0,19.6879,19.7047,19.6374,19.671,177100.0
2007-03-14 09:40:00,35.06,35.15,35.05,35.07,141500.0,19.6654,19.7159,19.6598,19.671,141500.0
2007-03-14 09:45:00,35.07,35.07,34.92,34.92,136900.0,19.671,19.671,19.5869,19.5869,136900.0
2007-03-14 09:50:00,34.92,34.96,34.86,34.86,174000.0,19.5869,19.6093,19.5532,19.5532,174000.0
2007-03-14 09:55:00,34.86,34.98,34.82,34.87,307300.0,19.5532,19.6206,19.5308,19.5589,307300.0
2007-03-14 10:00:00,34.86,34.87,34.75,34.75,323900.0,19.5532,19.5589,19.4915,19.4915,323900.0
2007-03-14 10:05:00,34.75,34.79,34.68,34.73,368300.0,19.4915,19.514,19.4523,19.4803,368300.0
2007-03-14 10:10:00,34.73,34.82,34.73,34.81,250200.0,19.4803,19.5308,19.4803,19.5252,250200.0
2007-03-14 10:15:00,34.81,34.84,34.75,34.75,142300.0,19.5252,19.542,19.4915,19.4915,142300.0
2007-03-14 10:20:00,34.76,34.76,34.72,34.75,205300.0,19.4972,19.4972,19.4747,19.4915,205300.0
2007-03-14 10:25:00,34.74,34.76,34.72,34.75,146100.0,19.4859,19.4972,19.4747,19.4915,146100.0
2007-03-14 10:30:00,34.75,34.85,34.73,34.82,197500.0,19.4915,19.5476,19.4803,19.5308,197500.0
2007-03-14 10:35:00,34.82,34.87,34.8,34.87,276400.0,19.5308,19.5589,19.5196,19.5589,276400.0
2007-03-14 10:40:00,34.87,34.88,34.85,34.85,101500.0,19.5589,19.5645,19.5476,19.5476,101500.0
2007-03-14 10:45:00,34.86,34.86,34.8,34.8,65900.0,19.5532,19.5532,19.5196,19.5196,65900.0
2007-03-14 10:50:00,34.81,34.9,34.8,34.9,153700.0,19.5252,19.5757,19.5196,19.5757,153700.0
2007-03-14 10:55:00,34.9,34.94,34.86,34.87,100600.0,19.5757,19.5981,19.5532,19.5589,100600.0
2007-03-14 11:00:00,34.87,34.87,34.83,34.84,85100.0,19.5589,19.5589,19.5364,19.542,85100.0
2007-03-14 11:05:00,34.84,34.86,34.83,34.84,124500.0,19.542,19.5532,19.5364,19.542,124500.0
2007-03-14 11:10:00,34.85,34.86,34.77,34.78,79000.0,19.5476,19.5532,19.5028,19.5084,79000.0
2007-03-14 11:15:00,34.78,34.84,34.77,34.79,94200.0,19.5084,19.542,19.5028,19.514,94200.0
2007-03-14 11:20:00,34.8,34.8,34.75,34.77,52600.0,19.5196,19.5196,19.4915,19.5028,52600.0
2007-03-14 11:25:00,34.76,34.77,34.73,34.74,31900.0,19.4972,19.5028,19.4803,19.4859,31900.0
2007-03-14 11:30:00,34.73,34.74,34.68,34.69,269800.0,19.4803,19.4859,19.4523,19.4579,269800.0
2007-03-14 11:35:00,34.68,34.7,34.66,34.66,165900.0,19.4523,19.4635,19.4411,19.4411,165900.0
2007-03-14 11:40:00,34.66,34.68,34.65,34.66,131700.0,19.4411,19.4523,19.4355,19.4411,131700.0
2007-03-14 11:45:00,34.65,34.66,34.63,34.64,94200.0,19.4355,19.4411,19.4242,19.4298,94200.0
2007-03-14 11:50:00,34.64,34.65,34.62,34.64,103800.0,19.4298,19.4355,19.4186,19.4298,103800.0
2007-03-14 11:55:00,34.64,34.64,34.61,34.62,61700.0,19.4298,19.4298,19.413,19.4186,61700.0
2007-03-14 12:00:00,34.61,34.62,34.55,34.55,244600.0,19.413,19.4186,19.3794,19.3794,244600.0
2007-03-14 12:05:00,34.54,34.55,34.52,34.53,94800.0,19.3738,19.3794,19.3625,19.3681,94800.0
2007-03-14 12:10:00,34.52,34.54,34.51,34.52,153500.0,19.3625,19.3738,19.3569,19.3625,153500.0
2007-03-14 12:15:00,34.52,34.54,34.51,34.53,91600.0,19.3625,19.3738,19.3569,19.3681,91600.0
2007-03-14 12:20:00,34.52,34.53,34.47,34.51,301800.0,19.3625,19.3681,19.3345,19.3569,301800.0
2007-03-14 12:25:00,34.51,34.58,34.5,34.54,193700.0,19.3569,19.3962,19.3513,19.3738,193700.0
2007-03-14 12:30:00,34.54,34.55,34.49,34.52,131100.0,19.3738,19.3794,19.3457,19.3625,131100.0
2007-03-14 12:35:00,34.52,34.55,34.52,34.55,75200.0,19.3625,19.3794,19.3625,19.3794,75200.0
2007-03-14 12:40:00,34.55,34.56,34.53,34.54,49500.0,19.3794,19.385,19.3681,19.3738,49500.0
2007-03-14 12:45:00,34.54,34.55,34.52,34.53,110600.0,19.3738,19.3794,19.3625,19.3681,110600.0
2007-03-14 12:50:00,34.52,34.55,34.43,34.44,185600.0,19.3625,19.3794,19.3121,19.3177,185600.0
2007-03-14 12:55:00,34.44,34.47,34.43,34.44,95900.0,19.3177,19.3345,19.3121,19.3177,95900.0
2007-03-14 13:00:00,34.44,34.49,34.4,34.47,192500.0,19.3177,19.3457,19.2952,19.3345,192500.0
2007-03-14 13:05:00,34.47,34.6,34.47,34.59,164000.0,19.3345,19.4074,19.3345,19.4018,164000.0
2007-03-14 13:10:00,34.59,34.73,34.58,34.66,144300.0,19.4018,19.4803,19.3962,19.4411,144300.0
2007-03-14 13:15:00,34.65,34.72,34.62,34.7,92800.0,19.4355,19.4747,19.4186,19.4635,92800.0
2007-03-14 13:20:00,34.7,34.73,34.63,34.68,146100.0,19.4635,19.4803,19.4242,19.4523,146100.0
2007-03-14 13:25:00,34.68,34.77,34.68,34.75,268200.0,19.4523,19.5028,19.4523,19.4915,268200.0
2007-03-14 13:30:00,34.76,34.8,34.71,34.72,184000.0,19.4972,19.5196,19.4691,19.4747,184000.0
2007-03-14 13:35:00,34.73,34.8,34.73,34.79,91000.0,19.4803,19.5196,19.4803,19.514,91000.0
2007-03-14 13:40:00,34.79,34.98,34.79,34.98,149800.0,19.514,19.6206,19.514,19.6206,149800.0
2007-03-14 13:45:00,34.97,34.98,34.8,34.8,52800.0,19.6149,19.6206,19.5196,19.5196,52800.0
2007-03-14 13:50:00,34.8,34.85,34.79,34.79,102200.0,19.5196,19.5476,19.514,19.514,102200.0
2007-03-14 13:55:00,34.78,34.87,34.77,34.8,80200.0,19.5084,19.5589,19.5028,19.5196,80200.0
2007-03-14 14:00:00,34.8,34.85,34.75,34.78,137600.0,19.5196,19.5476,19.4915,19.5084,137600.0
2007-03-14 14:05:00,34.78,34.81,34.78,34.81,65400.0,19.5084,19.5252,19.5084,19.5252,65400.0
2007-03-14 14:10:00,34.81,34.82,34.78,34.79,91200.0,19.5252,19.5308,19.5084,19.514,91200.0
2007-03-14 14:15:00,34.79,34.88,34.78,34.88,70500.0,19.514,19.5645,19.5084,19.5645,70500.0
2007-03-14 14:20:00,34.87,34.92,34.8,34.85,100500.0,19.5589,19.5869,19.5196,19.5476,100500.0
2007-03-14 14:25:00,34.85,34.92,34.84,34.85,118300.0,19.5476,19.5869,19.542,19.5476,118300.0
2007-03-14 14:30:00,34.86,34.98,34.86,34.9,106100.0,19.5532,19.6206,19.5532,19.5757,106100.0
2007-03-14 14:35:00,34.9,34.98,34.9,34.97,168100.0,19.5757,19.6206,19.5757,19.6149,168100.0
2007-03-14 14:40:00,34.98,35.0,34.93,34.95,152100.0,19.6206,19.6318,19.5925,19.6037,152100.0
2007-03-14 14:45:00,34.95,34.97,34.87,34.89,88900.0,19.6037,19.6149,19.5589,19.5701,88900.0
2007-03-14 14:50:00,34.89,34.96,34.88,34.93,280500.0,19.5701,19.6093,19.5645,19.5925,280500.0
2007-03-14 14:55:00,34.93,34.94,34.9,34.91,147800.0,19.5925,19.5981,19.5757,19.5813,147800.0
2007-03-14 15:00:00,34.91,34.96,34.88,34.92,112500.0,19.5813,19.6093,19.5645,19.5869,112500.0
2007-03-14 15:05:00,34.92,34.95,34.88,34.95,66400.0,19.5869,19.6037,19.5645,19.6037,66400.0
2007-03-14 15:10:00,34.95,35.02,34.94,35.01,142600.0,19.6037,19.643,19.5981,19.6374,142600.0
2007-03-14 15:15:00,35.02,35.1,35.01,35.09,193900.0,19.643,19.6879,19.6374,19.6823,193900.0
2007-03-14 15:20:00,35.1,35.14,35.08,35.13,250400.0,19.6879,19.7103,19.6766,19.7047,250400.0
2007-03-14 15:25:00,35.11,35.14,35.04,35.04,185000.0,19.6935,19.7103,19.6542,19.6542,185000.0
2007-03-14 15:30:00,35.04,35.08,34.98,34.98,142500.0,19.6542,19.6766,19.6206,19.6206,142500.0
2007-03-14 15:35:00,34.99,34.99,34.92,34.96,227300.0,19.6262,19.6262,19.5869,19.6093,227300.0
2007-03-14 15:40:00,34.96,34.96,34.88,34.88,278200.0,19.6093,19.6093,19.5645,19.5645,278200.0
2007-03-14 15:45:00,34.88,34.91,34.87,34.88,325200.0,19.5645,19.5813,19.5589,19.5645,325200.0
2007-03-14 15:50:00,34.88,34.92,34.87,34.89,253000.0,19.5645,19.5869,19.5589,19.5701,253000.0
2007-03-14 15:55:00,34.89,34.91,34.88,34.9,329100.0,19.5701,19.5813,19.5645,19.5757,329100.0
2007-03-15 09:30:00,34.8,34.97,34.75,34.96,134000.0,19.5196,19.6149,19.4915,19.6093,134000.0
2007-03-15 09:35:00,34.96,35.06,34.95,34.96,108100.0,19.6093,19.6654,19.6037,19.6093,108100.0
2007-03-15 09:40:00,34.97,35.02,34.92,35.01,106500.0,19.6149,19.643,19.5869,19.6374,106500.0
2007-03-15 09:45:00,35.01,35.04,34.97,35.04,118400.0,19.6374,19.6542,19.6149,19.6542,118400.0
2007-03-15 09:50:00,35.04,35.12,35.02,35.1,175000.0,19.6542,19.6991,19.643,19.6879,175000.0
2007-03-15 09:55:00,35.11,35.22,35.1,35.22,268900.0,19.6935,19.7552,19.6879,19.7552,268900.0
2007-03-15 10:00:00,35.22,35.28,35.19,35.28,223700.0,19.7552,19.7888,19.7383,19.7888,223700.0
2007-03-15 10:05:00,35.28,35.28,35.25,35.25,150300.0,19.7888,19.7888,19.772,19.772,150300.0
2007-03-15 10:10:00,35.25,35.26,35.23,35.24,160500.0,19.772,19.7776,19.7608,19.7664,160500.0
2007-03-15 10:15:00,35.23,35.25,35.21,35.25,81200.0,19.7608,19.772,19.7496,19.772,81200.0
2007-03-15 10:20:00,35.24,35.28,35.24,35.26,114800.0,19.7664,19.7888,19.7664,19.7776,114800.0
2007-03-15 10:25:00,35.26,35.28,35.25,35.27,137400.0,19.7776,19.7888,19.772,19.7832,137400.0
2007-03-15 10:30:00,35.26,35.28,35.25,35.27,133100.0,19.7776,19.7888,19.772,19.7832,133100.0
2007-03-15 10:35:00,35.28,35.33,35.27,35.31,195300.0,19.7888,19.8169,19.7832,19.8057,195300.0
2007-03-15 10:40:00,35.3,35.35,35.3,35.33,91000.0,19.8,19.8281,19.8,19.8169,91000.0
2007-03-15 10:45:00,35.33,35.34,35.31,35.32,54500.0,19.8169,19.8225,19.8057,19.8113,54500.0
2007-03-15 10:50:00,35.32,35.32,35.28,35.28,79600.0,19.8113,19.8113,19.7888,19.7888,79600.0
2007-03-15 10:55:00,35.29,35.29,35.22,35.25,108900.0,19.7944,19.7944,19.7552,19.772,108900.0
2007-03-15 11:00:00,35.24,35.27,35.24,35.26,76600.0,19.7664,19.7832,19.7664,19.7776,76600.0
2007-03-15 11:05:00,35.26,35.28,35.25,35.26,48900.0,19.7776,19.7888,19.772,19.7776,48900.0
2007-03-15 11:10:00,35.25,35.26,35.2,35.2,39500.0,19.772,19.7776,19.744,19.744,39500.0
2007-03-15 11:15:00,35.21,35.23,35.2,35.23,64100.0,19.7496,19.7608,19.744,19.7608,64100.0
2007-03-15 11:20:00,35.22,35.25,35.22,35.25,42200.0,19.7552,19.772,19.7552,19.772,42200.0
2007-03-15 11:25:00,35.24,35.28,35.24,35.27,46700.0,19.7664,19.7888,19.7664,19.7832,46700.0
2007-03-15 11:30:00,35.27,35.27,35.24,35.24,41400.0,19.7832,19.7832,19.7664,19.7664,41400.0
2007-03-15 11:35:00,35.24,35.24,35.23,35.23,51200.0,19.7664,19.7664,19.7608,19.7608,51200.0
2007-03-15 11:40:00,35.23,35.24,35.21,35.21,26100.0,19.7608,19.7664,19.7496,19.7496,26100.0
2007-03-15 11:45:00,35.2,35.21,35.12,35.12,55300.0,19.744,19.7496,19.6991,19.6991,55300.0
2007-03-15 11:50:00,35.13,35.13,35.05,35.08,126000.0,19.7047,19.7047,19.6598,19.6766,126000.0
2007-03-15 11:55:00,35.09,35.11,35.07,35.07,76100.0,19.6823,19.6935,19.671,19.671,76100.0
2007-03-15 12:00:00,35.08,35.1,35.04,35.09,161400.0,19.6766,19.6879,19.6542,19.6823,161400.0
2007-03-15 12:05:00,35.1,35.16,35.1,35.16,132800.0,19.6879,19.7215,19.6879,19.7215,132800.0
2007-03-15 12:10:00,35.15,35.18,35.13,35.14,90900.0,19.7159,19.7327,19.7047,19.7103,90900.0
2007-03-15 12:15:00,35.14,35.19,35.14,35.19,132700.0,19.7103,19.7383,19.7103,19.7383,132700.0
2007-03-15 12:20:00,35.19,35.21,35.19,35.21,29200.0,19.7383,19.7496,19.7383,19.7496,29200.0
2007-03-15 12:25:00,35.21,35.23,35.2,35.21,47700.0,19.7496,19.7608,19.744,19.7496,47700.0
2007-03-15 12:30:00,35.21,35.25,35.2,35.25,66500.0,19.7496,19.772,19.744,19.772,66500.0
2007-03-15 12:35:00,35.26,35.26,35.22,35.24,45200.0,19.7776,19.7776,19.7552,19.7664,45200.0
2007-03-15 12:40:00,35.24,35.26,35.24,35.26,26000.0,19.7664,19.7776,19.7664,19.7776,26000.0
2007-03-15 12:45:00,35.26,35.27,35.22,35.23,46800.0,19.7776,19.7832,19.7552,19.7608,46800.0
2007-03-15 12:50:00,35.23,35.24,35.17,35.2,45400.0,19.7608,19.7664,19.7271,19.744,45400.0
2007-03-15 12:55:00,35.2,35.21,35.17,35.18,32500.0,19.744,19.7496,19.7271,19.7327,32500.0
2007-03-15 13:00:00,35.17,35.2,35.15,35.17,55600.0,19.7271,19.744,19.7159,19.7271,55600.0
2007-03-15 13:05:00,35.16,35.24,35.16,35.22,49000.0,19.7215,19.7664,19.7215,19.7552,49000.0
2007-03-15 13:10:00,35.22,35.25,35.22,35.24,31700.0,19.7552,19.772,19.7552,19.7664,31700.0
2007-03-15 13:15:00,35.24,35.24,35.2,35.21,29200.0,19.7664,19.7664,19.744,19.7496,29200.0
2007-03-15 13:20:00,35.2,35.21,35.13,35.14,54000.0,19.744,19.7496,19.7047,19.7103,54000.0
2007-03-15 13:25:00,35.15,35.18,35.15,35.17,54700.0,19.7159,19.7327,19.7159,19.7271,54700.0
2007-03-15 13:30:00,35.17,35.18,35.11,35.13,55500.0,19.7271,19.7327,19.6935,19.7047,55500.0
2007-03-15 13:35:00,35.12,35.14,35.06,35.06,108400.0,19.6991,19.7103,19.6654,19.6654,108400.0
2007-03-15 13:40:00,35.06,35.06,34.99,35.04,191700.0,19.6654,19.6654,19.6262,19.6542,191700.0
2007-03-15 13:45:00,35.04,35.11,35.04,35.1,103300.0,19.6542,19.6935,19.6542,19.6879,103300.0
2007-03-15 13:50:00,35.09,35.18,35.09,35.18,282600.0,19.6823,19.7327,19.6823,19.7327,282600.0
2007-03-15 13:55:00,35.19,35.21,35.18,35.19,97700.0,19.7383,19.7496,19.7327,19.7383,97700.0
2007-03-15 14:00:00,35.19,35.2,35.17,35.18,64900.0,19.7383,19.744,19.7271,19.7327,64900.0
2007-03-15 14:05:00,35.18,35.21,35.18,35.19,66200.0,19.7327,19.7496,19.7327,19.7383,66200.0
2007-03-15 14:10:00,35.18,35.19,35.09,35.12,88500.0,19.7327,19.7383,19.6823,19.6991,88500.0
2007-03-15 14:15:00,35.11,35.14,35.08,35.13,85100.0,19.6935,19.7103,19.6766,19.7047,85100.0
2007-03-15 14:20:00,35.13,35.14,35.11,35.13,35500.0,19.7047,19.7103,19.6935,19.7047,35500.0
2007-03-15 14:25:00,35.12,35.16,35.12,35.14,52700.0,19.6991,19.7215,19.6991,19.7103,52700.0
2007-03-15 14:30:00,35.13,35.17,35.13,35.17,51400.0,19.7047,19.7271,19.7047,19.7271,51400.0
2007-03-15 14:35:00,35.17,35.19,35.14,35.14,99300.0,19.7271,19.7383,19.7103,19.7103,99300.0
2007-03-15 14:40:00,35.14,35.24,35.14,35.23,64100.0,19.7103,19.7664,19.7103,19.7608,64100.0
2007-03-15 14:45:00,35.24,35.24,35.19,35.2,174500.0,19.7664,19.7664,19.7383,19.744,174500.0
2007-03-15 14:50:00,35.19,35.2,35.17,35.18,34500.0,19.7383,19.744,19.7271,19.7327,34500.0
2007-03-15 14:55:00,35.18,35.2,35.18,35.2,36400.0,19.7327,19.744,19.7327,19.744,36400.0
2007-03-15 15:00:00,35.19,35.2,35.18,35.19,59500.0,19.7383,19.744,19.7327,19.7383,59500.0
2007-03-15 15:05:00,35.19,35.22,35.18,35.2,96500.0,19.7383,19.7552,19.7327,19.744,96500.0
2007-03-15 15:10:00,35.19,35.21,35.17,35.18,81100.0,19.7383,19.7496,19.7271,19.7327,81100.0
2007-03-15 15:15:00,35.18,35.2,35.17,35.18,44800.0,19.7327,19.744,19.7271,19.7327,44800.0
2007-03-15 15:20:00,35.17,35.22,35.17,35.21,70100.0,19.7271,19.7552,19.7271,19.7496,70100.0
2007-03-15 15:25:00,35.21,35.21,35.17,35.17,135900.0,19.7496,19.7496,19.7271,19.7271,135900.0
2007-03-15 15:30:00,35.17,35.2,35.17,35.2,120700.0,19.7271,19.744,19.7271,19.744,120700.0
2007-03-15 15:35:00,35.2,35.21,35.18,35.19,79800.0,19.744,19.7496,19.7327,19.7383,79800.0
2007-03-15 15:40:00,35.19,35.2,35.15,35.17,333100.0,19.7383,19.744,19.7159,19.7271,333100.0
2007-03-15 15:45:00,35.17,35.19,35.17,35.18,154100.0,19.7271,19.7383,19.7271,19.7327,154100.0
2007-03-15 15:50:00,35.17,35.18,35.17,35.18,243100.0,19.7271,19.7327,19.7271,19.7327,243100.0
2007-03-15 15:55:00,35.18,35.22,35.17,35.19,391500.0,19.7327,19.7552,19.7271,19.7383,391500.0
2007-03-16 09:30:00,35.18,35.36,35.18,35.35,2641700.0,19.7327,19.8337,19.7327,19.8281,2641700.0
2007-03-16 09:35:00,35.34,35.35,35.18,35.21,109900.0,19.8225,19.8281,19.7327,19.7496,109900.0
2007-03-16 09:40:00,35.23,35.26,35.21,35.26,128800.0,19.7608,19.7776,19.7496,19.7776,128800.0
2007-03-16 09:45:00,35.27,35.33,35.25,35.32,102400.0,19.7832,19.8169,19.772,19.8113,102400.0
2007-03-16 09:50:00,35.32,35.41,35.32,35.4,156100.0,19.8113,19.8617,19.8113,19.8561,156100.0
2007-03-16 09:55:00,35.41,35.45,35.39,35.45,83500.0,19.8617,19.8842,19.8505,19.8842,83500.0
2007-03-16 10:00:00,35.44,35.47,35.38,35.39,121500.0,19.8786,19.8954,19.8449,19.8505,121500.0
2007-03-16 10:05:00,35.39,35.42,35.36,35.42,70100.0,19.8505,19.8674,19.8337,19.8674,70100.0
2007-03-16 10:10:00,35.42,35.44,35.39,35.44,69100.0,19.8674,19.8786,19.8505,19.8786,69100.0
2007-03-16 10:15:00,35.44,35.48,35.44,35.46,168400.0,19.8786,19.901,19.8786,19.8898,168400.0
2007-03-16 10:20:00,35.45,35.46,35.39,35.4,107600.0,19.8842,19.8898,19.8505,19.8561,107600.0
2007-03-16 10:25:00,35.41,35.41,35.37,35.4,83000.0,19.8617,19.8617,19.8393,19.8561,83000.0
2007-03-16 10:30:00,35.4,35.43,35.4,35.41,59300.0,19.8561,19.873,19.8561,19.8617,59300.0
2007-03-16 10:35:00,35.42,35.43,35.4,35.42,103400.0,19.8674,19.873,19.8561,19.8674,103400.0
2007-03-16 10:40:00,35.42,35.45,35.39,35.45,92300.0,19.8674,19.8842,19.8505,19.8842,92300.0
2007-03-16 10:45:00,35.45,35.47,35.44,35.47,43600.0,19.8842,19.8954,19.8786,19.8954,43600.0
2007-03-16 10:50:00,35.47,35.48,35.44,35.45,92400.0,19.8954,19.901,19.8786,19.8842,92400.0
2007-03-16 10:55:00,35.45,35.45,35.38,35.38,76000.0,19.8842,19.8842,19.8449,19.8449,76000.0
2007-03-16 11:00:00,35.38,35.41,35.37,35.41,89000.0,19.8449,19.8617,19.8393,19.8617,89000.0
2007-03-16 11:05:00,35.41,35.42,35.4,35.41,44400.0,19.8617,19.8674,19.8561,19.8617,44400.0
2007-03-16 11:10:00,35.41,35.42,35.38,35.39,64600.0,19.8617,19.8674,19.8449,19.8505,64600.0
2007-03-16 11:15:00,35.38,35.39,35.33,35.34,154700.0,19.8449,19.8505,19.8169,19.8225,154700.0
2007-03-16 11:20:00,35.34,35.36,35.34,35.36,39400.0,19.8225,19.8337,19.8225,19.8337,39400.0
2007-03-16 11:25:00,35.36,35.37,35.29,35.3,56900.0,19.8337,19.8393,19.7944,19.8,56900.0
2007-03-16 11:30:00,35.3,35.31,35.22,35.22,86800.0,19.8,19.8057,19.7552,19.7552,86800.0
2007-03-16 11:35:00,35.22,35.25,35.12,35.2,204100.0,19.7552,19.772,19.6991,19.744,204100.0
2007-03-16 11:40:00,35.19,35.19,35.15,35.16,78000.0,19.7383,19.7383,19.7159,19.7215,78000.0
2007-03-16 11:45:00,35.16,35.22,35.16,35.21,57400.0,19.7215,19.7552,19.7215,19.7496,57400.0
2007-03-16 11:50:00,35.22,35.24,35.19,35.23,62800.0,19.7552,19.7664,19.7383,19.7608,62800.0
2007-03-16 11:55:00,35.24,35.25,35.22,35.24,81700.0,19.7664,19.772,19.7552,19.7664,81700.0
2007-03-16 12:00:00,35.23,35.23,35.2,35.22,63400.0,19.7608,19.7608,19.744,19.7552,63400.0
2007-03-16 12:05:00,35.23,35.24,35.2,35.21,49700.0,19.7608,19.7664,19.744,19.7496,49700.0
2007-03-16 12:10:00,35.2,35.21,35.17,35.18,126500.0,19.744,19.7496,19.7271,19.7327,126500.0
2007-03-16 12:15:00,35.18,35.21,35.17,35.21,93600.0,19.7327,19.7496,19.7271,19.7496,93600.0
2007-03-16 12:20:00,35.2,35.21,35.19,35.19,36600.0,19.744,19.7496,19.7383,19.7383,36600.0
2007-03-16 12:25:00,35.18,35.19,35.16,35.17,43200.0,19.7327,19.7383,19.7215,19.7271,43200.0
2007-03-16 12:30:00,35.17,35.17,35.13,35.14,38900.0,19.7271,19.7271,19.7047,19.7103,38900.0
2007-03-16 12:35:00,35.14,35.16,35.14,35.15,111600.0,19.7103,19.7215,19.7103,19.7159,111600.0
2007-03-16 12:40:00,35.16,35.22,35.16,35.22,26300.0,19.7215,19.7552,19.7215,19.7552,26300.0
2007-03-16 12:45:00,35.22,35.22,35.21,35.22,39900.0,19.7552,19.7552,19.7496,19.7552,39900.0
2007-03-16 12:50:00,35.21,35.22,35.19,35.21,53400.0,19.7496,19.7552,19.7383,19.7496,53400.0
2007-03-16 12:55:00,35.22,35.23,35.21,35.23,33300.0,19.7552,19.7608,19.7496,19.7608,33300.0
2007-03-16 13:00:00,35.23,35.25,35.2,35.21,43200.0,19.7608,19.772,19.744,19.7496,43200.0
2007-03-16 13:05:00,35.21,35.21,35.19,35.21,36300.0,19.7496,19.7496,19.7383,19.7496,36300.0
2007-03-16 13:10:00,35.2,35.23,35.2,35.22,48600.0,19.744,19.7608,19.744,19.7552,48600.0
2007-03-16 13:15:00,35.22,35.24,35.2,35.24,53200.0,19.7552,19.7664,19.744,19.7664,53200.0
2007-03-16 13:20:00,35.24,35.28,35.24,35.28,81500.0,19.7664,19.7888,19.7664,19.7888,81500.0
2007-03-16 13:25:00,35.28,35.28,35.26,35.27,39500.0,19.7888,19.7888,19.7776,19.7832,39500.0
2007-03-16 13:30:00,35.26,35.32,35.26,35.32,78800.0,19.7776,19.8113,19.7776,19.8113,78800.0
2007-03-16 13:35:00,35.32,35.32,35.26,35.27,81800.0,19.8113,19.8113,19.7776,19.7832,81800.0
2007-03-16 13:40:00,35.27,35.27,35.24,35.25,38600.0,19.7832,19.7832,19.7664,19.772,38600.0
2007-03-16 13:45:00,35.26,35.26,35.22,35.24,56600.0,19.7776,19.7776,19.7552,19.7664,56600.0
2007-03-16 13:50:00,35.24,35.3,35.24,35.28,71200.0,19.7664,19.8,19.7664,19.7888,71200.0
2007-03-16 13:55:00,35.29,35.29,35.24,35.26,49500.0,19.7944,19.7944,19.7664,19.7776,49500.0
2007-03-16 14:00:00,35.25,35.26,35.21,35.22,26300.0,19.772,19.7776,19.7496,19.7552,26300.0
2007-03-16 14:05:00,35.21,35.22,35.13,35.14,96300.0,19.7496,19.7552,19.7047,19.7103,96300.0
2007-03-16 14:10:00,35.14,35.14,35.1,35.14,69800.0,19.7103,19.7103,19.6879,19.7103,69800.0
2007-03-16 14:15:00,35.14,35.14,35.09,35.13,57400.0,19.7103,19.7103,19.6823,19.7047,57400.0
2007-03-16 14:20:00,35.13,35.14,35.08,35.09,88000.0,19.7047,19.7103,19.6766,19.6823,88000.0
2007-03-16 14:25:00,35.1,35.12,35.08,35.12,43900.0,19.6879,19.6991,19.6766,19.6991,43900.0
2007-03-16 14:30:00,35.12,35.12,35.07,35.08,71600.0,19.6991,19.6991,19.671,19.6766,71600.0
2007-03-16 14:35:00,35.07,35.11,35.07,35.1,64100.0,19.671,19.6935,19.671,19.6879,64100.0
2007-03-16 14:40:00,35.11,35.11,35.06,35.07,44600.0,19.6935,19.6935,19.6654,19.671,44600.0
2007-03-16 14:45:00,35.07,35.11,35.05,35.11,67700.0,19.671,19.6935,19.6598,19.6935,67700.0
2007-03-16 14:50:00,35.11,35.12,35.08,35.1,58400.0,19.6935,19.6991,19.6766,19.6879,58400.0
2007-03-16 14:55:00,35.09,35.11,35.09,35.1,74700.0,19.6823,19.6935,19.6823,19.6879,74700.0
2007-03-16 15:00:00,35.11,35.12,35.08,35.08,51000.0,19.6935,19.6991,19.6766,19.6766,51000.0
2007-03-16 15:05:00,35.09,35.09,35.05,35.06,81200.0,19.6823,19.6823,19.6598,19.6654,81200.0
2007-03-16 15:10:00,35.06,35.1,35.0,35.0,243500.0,19.6654,19.6879,19.6318,19.6318,243500.0
2007-03-16 15:15:00,35.1,35.1,35.06,35.07,85500.0,19.6879,19.6879,19.6654,19.671,85500.0
2007-03-16 15:20:00,35.06,35.08,35.05,35.07,57800.0,19.6654,19.6766,19.6598,19.671,57800.0
2007-03-16 15:25:00,35.08,35.08,35.06,35.08,83400.0,19.6766,19.6766,19.6654,19.6766,83400.0
2007-03-16 15:30:00,35.08,35.12,35.06,35.1,126000.0,19.6766,19.6991,19.6654,19.6879,126000.0
2007-03-16 15:35:00,35.09,35.16,35.09,35.15,122100.0,19.6823,19.7215,19.6823,19.7159,122100.0
2007-03-16 15:40:00,35.15,35.15,35.1,35.1,184100.0,19.7159,19.7159,19.6879,19.6879,184100.0
2007-03-16 15:45:00,35.12,35.13,35.1,35.12,189100.0,19.6991,19.7047,19.6879,19.6991,189100.0
2007-03-16 15:50:00,35.12,35.16,35.11,35.15,248500.0,19.6991,19.7215,19.6935,19.7159,248500.0
2007-03-16 15:55:00,35.16,35.16,35.1,35.1,317400.0,19.7215,19.7215,19.6879,19.6879,317400.0
2007-03-19 09:30:00,35.25,35.38,35.17,35.31,151000.0,19.772,19.8449,19.7271,19.8057,151000.0
2007-03-19 09:35:00,35.31,35.37,35.23,35.36,114000.0,19.8057,19.8393,19.7608,19.8337,114000.0
2007-03-19 09:40:00,35.35,35.36,35.29,35.33,106300.0,19.8281,19.8337,19.7944,19.8169,106300.0
2007-03-19 09:45:00,35.33,35.38,35.33,35.38,76100.0,19.8169,19.8449,19.8169,19.8449,76100.0
2007-03-19 09:50:00,35.38,35.38,35.36,35.37,38200.0,19.8449,19.8449,19.8337,19.8393,38200.0
2007-03-19 09:55:00,35.36,35.38,35.35,35.36,77400.0,19.8337,19.8449,19.8281,19.8337,77400.0
2007-03-19 10:00:00,35.36,35.38,35.36,35.37,54000.0,19.8337,19.8449,19.8337,19.8393,54000.0
2007-03-19 10:05:00,35.38,35.38,35.31,35.32,37700.0,19.8449,19.8449,19.8057,19.8113,37700.0
2007-03-19 10:10:00,35.32,35.35,35.3,35.3,70800.0,19.8113,19.8281,19.8,19.8,70800.0
2007-03-19 10:15:00,35.31,35.36,35.29,35.3,62900.0,19.8057,19.8337,19.7944,19.8,62900.0
2007-03-19 10:20:00,35.3,35.34,35.26,35.34,103500.0,19.8,19.8225,19.7776,19.8225,103500.0
2007-03-19 10:25:00,35.35,35.41,35.35,35.4,34400.0,19.8281,19.8617,19.8281,19.8561,34400.0
2007-03-19 10:30:00,35.4,35.41,35.36,35.37,56900.0,19.8561,19.8617,19.8337,19.8393,56900.0
2007-03-19 10:35:00,35.37,35.38,35.33,35.38,47600.0,19.8393,19.8449,19.8169,19.8449,47600.0
2007-03-19 10:40:00,35.38,35.4,35.36,35.4,43500.0,19.8449,19.8561,19.8337,19.8561,43500.0
2007-03-19 10:45:00,35.4,35.41,35.38,35.39,64900.0,19.8561,19.8617,19.8449,19.8505,64900.0
2007-03-19 10:50:00,35.38,35.43,35.38,35.43,64500.0,19.8449,19.873,19.8449,19.873,64500.0
2007-03-19 10:55:00,35.43,35.43,35.4,35.41,45500.0,19.873,19.873,19.8561,19.8617,45500.0
2007-03-19 11:00:00,35.41,35.46,35.4,35.41,53200.0,19.8617,19.8898,19.8561,19.8617,53200.0
2007-03-19 11:05:00,35.41,35.42,35.36,35.41,105400.0,19.8617,19.8674,19.8337,19.8617,105400.0
2007-03-19 11:10:00,35.4,35.41,35.39,35.4,27900.0,19.8561,19.8617,19.8505,19.8561,27900.0
2007-03-19 11:15:00,35.39,35.41,35.39,35.41,25300.0,19.8505,19.8617,19.8505,19.8617,25300.0
2007-03-19 11:20:00,35.41,35.43,35.39,35.42,54500.0,19.8617,19.873,19.8505,19.8674,54500.0
2007-03-19 11:25:00,35.43,35.46,35.43,35.45,54400.0,19.873,19.8898,19.873,19.8842,54400.0
2007-03-19 11:30:00,35.45,35.46,35.45,35.45,17900.0,19.8842,19.8898,19.8842,19.8842,17900.0
2007-03-19 11:35:00,35.46,35.49,35.46,35.49,77600.0,19.8898,19.9066,19.8898,19.9066,77600.0
2007-03-19 11:40:00,35.49,35.5,35.48,35.5,30700.0,19.9066,19.9122,19.901,19.9122,30700.0
2007-03-19 11:45:00,35.5,35.5,35.49,35.5,58800.0,19.9122,19.9122,19.9066,19.9122,58800.0
2007-03-19 11:50:00,35.5,35.52,35.5,35.52,44700.0,19.9122,19.9234,19.9122,19.9234,44700.0
2007-03-19 11:55:00,35.52,35.52,35.5,35.51,27500.0,19.9234,19.9234,19.9122,19.9178,27500.0
2007-03-19 12:00:00,35.51,35.51,35.5,35.5,12600.0,19.9178,19.9178,19.9122,19.9122,12600.0
2007-03-19 12:05:00,35.51,35.51,35.48,35.49,66100.0,19.9178,19.9178,19.901,19.9066,66100.0
2007-03-19 12:10:00,35.48,35.49,35.45,35.46,54300.0,19.901,19.9066,19.8842,19.8898,54300.0
2007-03-19 12:15:00,35.46,35.48,35.43,35.43,81200.0,19.8898,19.901,19.873,19.873,81200.0
2007-03-19 12:20:00,35.43,35.45,35.42,35.44,37700.0,19.873,19.8842,19.8674,19.8786,37700.0
2007-03-19 12:25:00,35.44,35.45,35.43,35.43,31700.0,19.8786,19.8842,19.873,19.873,31700.0
2007-03-19 12:30:00,35.43,35.44,35.42,35.42,36000.0,19.873,19.8786,19.8674,19.8674,36000.0
2007-03-19 12:35:00,35.43,35.44,35.42,35.44,63900.0,19.873,19.8786,19.8674,19.8786,63900.0
2007-03-19 12:40:00,35.44,35.44,35.4,35.41,48200.0,19.8786,19.8786,19.8561,19.8617,48200.0
2007-03-19 12:45:00,35.42,35.42,35.41,35.42,18600.0,19.8674,19.8674,19.8617,19.8674,18600.0
2007-03-19 12:50:00,35.41,35.42,35.37,35.38,40600.0,19.8617,19.8674,19.8393,19.8449,40600.0
2007-03-19 12:55:00,35.37,35.39,35.35,35.39,64400.0,19.8393,19.8505,19.8281,19.8505,64400.0
2007-03-19 13:00:00,35.4,35.41,35.37,35.39,40400.0,19.8561,19.8617,19.8393,19.8505,40400.0
2007-03-19 13:05:00,35.39,35.41,35.39,35.41,27100.0,19.8505,19.8617,19.8505,19.8617,27100.0
2007-03-19 13:10:00,35.41,35.41,35.39,35.41,23500.0,19.8617,19.8617,19.8505,19.8617,23500.0
2007-03-19 13:15:00,35.41,35.43,35.4,35.43,69800.0,19.8617,19.873,19.8561,19.873,69800.0
2007-03-19 13:20:00,35.43,35.46,35.42,35.46,38500.0,19.873,19.8898,19.8674,19.8898,38500.0
2007-03-19 13:25:00,35.46,35.48,35.43,35.43,45000.0,19.8898,19.901,19.873,19.873,45000.0
2007-03-19 13:30:00,35.43,35.44,35.42,35.43,24000.0,19.873,19.8786,19.8674,19.873,24000.0
2007-03-19 13:35:00,35.42,35.43,35.41,35.43,35700.0,19.8674,19.873,19.8617,19.873,35700.0
2007-03-19 13:40:00,35.43,35.45,35.42,35.44,62700.0,19.873,19.8842,19.8674,19.8786,62700.0
2007-03-19 13:45:00,35.44,35.44,35.43,35.44,22800.0,19.8786,19.8786,19.873,19.8786,22800.0
2007-03-19 13:50:00,35.43,35.44,35.43,35.44,14900.0,19.873,19.8786,19.873,19.8786,14900.0
2007-03-19 13:55:00,35.44,35.44,35.42,35.44,34800.0,19.8786,19.8786,19.8674,19.8786,34800.0
2007-03-19 14:00:00,35.44,35.46,35.43,35.46,95800.0,19.8786,19.8898,19.873,19.8898,95800.0
2007-03-19 14:05:00,35.46,35.46,35.41,35.43,41000.0,19.8898,19.8898,19.8617,19.873,41000.0
2007-03-19 14:10:00,35.42,35.43,35.42,35.43,12100.0,19.8674,19.873,19.8674,19.873,12100.0
2007-03-19 14:15:00,35.42,35.43,35.41,35.42,15700.0,19.8674,19.873,19.8617,19.8674,15700.0
2007-03-19 14:20:00,35.42,35.42,35.4,35.42,50200.0,19.8674,19.8674,19.8561,19.8674,50200.0
2007-03-19 14:25:00,35.41,35.42,35.4,35.4,77000.0,19.8617,19.8674,19.8561,19.8561,77000.0
2007-03-19 14:30:00,35.41,35.42,35.4,35.4,23700.0,19.8617,19.8674,19.8561,19.8561,23700.0
2007-03-19 14:35:00,35.41,35.45,35.4,35.45,56700.0,19.8617,19.8842,19.8561,19.8842,56700.0
2007-03-19 14:40:00,35.45,35.48,35.44,35.46,70300.0,19.8842,19.901,19.8786,19.8898,70300.0
2007-03-19 14:45:00,35.46,35.47,35.44,35.45,41400.0,19.8898,19.8954,19.8786,19.8842,41400.0
2007-03-19 14:50:00,35.45,35.46,35.42,35.44,57900.0,19.8842,19.8898,19.8674,19.8786,57900.0
2007-03-19 14:55:00,35.43,35.44,35.4,35.44,63300.0,19.873,19.8786,19.8561,19.8786,63300.0
2007-03-19 15:00:00,35.43,35.47,35.42,35.43,64700.0,19.873,19.8954,19.8674,19.873,64700.0
2007-03-19 15:05:00,35.44,35.44,35.4,35.41,15400.0,19.8786,19.8786,19.8561,19.8617,15400.0
2007-03-19 15:10:00,35.4,35.42,35.4,35.41,79000.0,19.8561,19.8674,19.8561,19.8617,79000.0
2007-03-19 15:15:00,35.41,35.41,35.4,35.4,21800.0,19.8617,19.8617,19.8561,19.8561,21800.0
2007-03-19 15:20:00,35.41,35.41,35.38,35.38,63500.0,19.8617,19.8617,19.8449,19.8449,63500.0
2007-03-19 15:25:00,35.38,35.39,35.36,35.39,53000.0,19.8449,19.8505,19.8337,19.8505,53000.0
2007-03-19 15:30:00,35.4,35.42,35.39,35.42,77400.0,19.8561,19.8674,19.8505,19.8674,77400.0
2007-03-19 15:35:00,35.4,35.41,35.4,35.4,34400.0,19.8561,19.8617,19.8561,19.8561,34400.0
2007-03-19 15:40:00,35.41,35.43,35.41,35.41,118800.0,19.8617,19.873,19.8617,19.8617,118800.0
2007-03-19 15:45:00,35.42,35.42,35.4,35.41,126200.0,19.8674,19.8674,19.8561,19.8617,126200.0
2007-03-19 15:50:00,35.41,35.41,35.39,35.39,107700.0,19.8617,19.8617,19.8505,19.8505,107700.0
2007-03-19 15:55:00,35.4,35.42,35.39,35.42,152700.0,19.8561,19.8674,19.8505,19.8674,152700.0
2007-03-20 09:30:00,35.38,35.39,35.35,35.36,57200.0,19.8449,19.8505,19.8281,19.8337,57200.0
2007-03-20 09:35:00,35.37,35.45,35.36,35.44,74700.0,19.8393,19.8842,19.8337,19.8786,74700.0
2007-03-20 09:40:00,35.43,35.45,35.42,35.45,33100.0,19.873,19.8842,19.8674,19.8842,33100.0
2007-03-20 09:45:00,35.45,35.48,35.44,35.45,83800.0,19.8842,19.901,19.8786,19.8842,83800.0
2007-03-20 09:50:00,35.45,35.45,35.42,35.44,31200.0,19.8842,19.8842,19.8674,19.8786,31200.0
2007-03-20 09:55:00,35.44,35.46,35.4,35.4,31400.0,19.8786,19.8898,19.8561,19.8561,31400.0
2007-03-20 10:00:00,35.4,35.43,35.4,35.4,78200.0,19.8561,19.873,19.8561,19.8561,78200.0
2007-03-20 10:05:00,35.4,35.42,35.39,35.42,40300.0,19.8561,19.8674,19.8505,19.8674,40300.0
2007-03-20 10:10:00,35.42,35.44,35.42,35.43,35300.0,19.8674,19.8786,19.8674,19.873,35300.0
2007-03-20 10:15:00,35.43,35.43,35.38,35.39,25600.0,19.873,19.873,19.8449,19.8505,25600.0
2007-03-20 10:20:00,35.38,35.39,35.35,35.38,29900.0,19.8449,19.8505,19.8281,19.8449,29900.0
2007-03-20 10:25:00,35.38,35.41,35.37,35.41,57500.0,19.8449,19.8617,19.8393,19.8617,57500.0
2007-03-20 10:30:00,35.41,35.42,35.4,35.4,52100.0,19.8617,19.8674,19.8561,19.8561,52100.0
2007-03-20 10:35:00,35.39,35.41,35.39,35.39,47200.0,19.8505,19.8617,19.8505,19.8505,47200.0
2007-03-20 10:40:00,35.4,35.41,35.39,35.41,65700.0,19.8561,19.8617,19.8505,19.8617,65700.0
2007-03-20 10:45:00,35.41,35.41,35.39,35.41,75300.0,19.8617,19.8617,19.8505,19.8617,75300.0
2007-03-20 10:50:00,35.41,35.46,35.4,35.41,120600.0,19.8617,19.8898,19.8561,19.8617,120600.0
2007-03-20 10:55:00,35.41,35.41,35.39,35.41,25700.0,19.8617,19.8617,19.8505,19.8617,25700.0
2007-03-20 11:00:00,35.4,35.44,35.4,35.43,58400.0,19.8561,19.8786,19.8561,19.873,58400.0
2007-03-20 11:05:00,35.42,35.49,35.42,35.46,131800.0,19.8674,19.9066,19.8674,19.8898,131800.0
2007-03-20 11:10:00,35.46,35.47,35.46,35.47,32900.0,19.8898,19.8954,19.8898,19.8954,32900.0
2007-03-20 11:15:00,35.46,35.47,35.46,35.46,21000.0,19.8898,19.8954,19.8898,19.8898,21000.0
2007-03-20 11:20:00,35.46,35.46,35.44,35.45,43600.0,19.8898,19.8898,19.8786,19.8842,43600.0
2007-03-20 11:25:00,35.45,35.5,35.43,35.49,95100.0,19.8842,19.9122,19.873,19.9066,95100.0
2007-03-20 11:30:00,35.5,35.5,35.46,35.46,65300.0,19.9122,19.9122,19.8898,19.8898,65300.0
2007-03-20 11:35:00,35.45,35.46,35.44,35.45,80600.0,19.8842,19.8898,19.8786,19.8842,80600.0
2007-03-20 11:40:00,35.46,35.46,35.45,35.46,57700.0,19.8898,19.8898,19.8842,19.8898,57700.0
2007-03-20 11:45:00,35.46,35.49,35.45,35.49,77900.0,19.8898,19.9066,19.8842,19.9066,77900.0
2007-03-20 11:50:00,35.49,35.5,35.48,35.49,287300.0,19.9066,19.9122,19.901,19.9066,287300.0
2007-03-20 11:55:00,35.5,35.61,35.49,35.6,149100.0,19.9122,19.9739,19.9066,19.9683,149100.0
2007-03-20 12:00:00,35.6,35.61,35.53,35.53,108800.0,19.9683,19.9739,19.9291,19.9291,108800.0
2007-03-20 12:05:00,35.54,35.59,35.53,35.58,92600.0,19.9347,19.9627,19.9291,19.9571,92600.0
2007-03-20 12:10:00,35.57,35.58,35.56,35.56,21200.0,19.9515,19.9571,19.9459,19.9459,21200.0
2007-03-20 12:15:00,35.57,35.57,35.56,35.56,34200.0,19.9515,19.9515,19.9459,19.9459,34200.0
2007-03-20 12:20:00,35.57,35.61,35.56,35.6,75100.0,19.9515,19.9739,19.9459,19.9683,75100.0
2007-03-20 12:25:00,35.61,35.65,35.61,35.65,108500.0,19.9739,19.9964,19.9739,19.9964,108500.0
2007-03-20 12:30:00,35.65,35.66,35.63,35.64,104400.0,19.9964,20.002,19.9851,19.9908,104400.0
2007-03-20 12:35:00,35.64,35.64,35.62,35.62,33700.0,19.9908,19.9908,19.9795,19.9795,33700.0
2007-03-20 12:40:00,35.62,35.64,35.62,35.64,32800.0,19.9795,19.9908,19.9795,19.9908,32800.0
2007-03-20 12:45:00,35.64,35.65,35.63,35.65,35000.0,19.9908,19.9964,19.9851,19.9964,35000.0
2007-03-20 12:50:00,35.65,35.65,35.64,35.65,18300.0,19.9964,19.9964,19.9908,19.9964,18300.0
2007-03-20 12:55:00,35.64,35.65,35.63,35.63,23400.0,19.9908,19.9964,19.9851,19.9851,23400.0
2007-03-20 13:00:00,35.63,35.63,35.6,35.61,44600.0,19.9851,19.9851,19.9683,19.9739,44600.0
2007-03-20 13:05:00,35.61,35.64,35.6,35.61,113000.0,19.9739,19.9908,19.9683,19.9739,113000.0
2007-03-20 13:10:00,35.61,35.62,35.57,35.59,43900.0,19.9739,19.9795,19.9515,19.9627,43900.0
2007-03-20 13:15:00,35.59,35.6,35.57,35.59,42800.0,19.9627,19.9683,19.9515,19.9627,42800.0
2007-03-20 13:20:00,35.59,35.61,35.59,35.6,22700.0,19.9627,19.9739,19.9627,19.9683,22700.0
2007-03-20 13:25:00,35.59,35.6,35.59,35.6,16400.0,19.9627,19.9683,19.9627,19.9683,16400.0
2007-03-20 13:30:00,35.6,35.6,35.54,35.54,43800.0,19.9683,19.9683,19.9347,19.9347,43800.0
2007-03-20 13:35:00,35.54,35.54,35.52,35.53,34900.0,19.9347,19.9347,19.9234,19.9291,34900.0
2007-03-20 13:40:00,35.52,35.56,35.52,35.56,114200.0,19.9234,19.9459,19.9234,19.9459,114200.0
2007-03-20 13:45:00,35.56,35.56,35.53,35.53,73000.0,19.9459,19.9459,19.9291,19.9291,73000.0
2007-03-20 13:50:00,35.53,35.53,35.5,35.52,85700.0,19.9291,19.9291,19.9122,19.9234,85700.0
2007-03-20 13:55:00,35.52,35.53,35.49,35.5,112900.0,19.9234,19.9291,19.9066,19.9122,112900.0
2007-03-20 14:00:00,35.51,35.52,35.5,35.51,23800.0,19.9178,19.9234,19.9122,19.9178,23800.0
2007-03-20 14:05:00,35.5,35.53,35.5,35.52,97200.0,19.9122,19.9291,19.9122,19.9234,97200.0
2007-03-20 14:10:00,35.53,35.54,35.52,35.52,44700.0,19.9291,19.9347,19.9234,19.9234,44700.0
2007-03-20 14:15:00,35.52,35.53,35.52,35.53,17000.0,19.9234,19.9291,19.9234,19.9291,17000.0
2007-03-20 14:20:00,35.52,35.56,35.52,35.56,50500.0,19.9234,19.9459,19.9234,19.9459,50500.0
2007-03-20 14:25:00,35.55,35.57,35.52,35.53,57500.0,19.9403,19.9515,19.9234,19.9291,57500.0
2007-03-20 14:30:00,35.52,35.53,35.48,35.48,28600.0,19.9234,19.9291,19.901,19.901,28600.0
2007-03-20 14:35:00,35.48,35.5,35.48,35.5,46400.0,19.901,19.9122,19.901,19.9122,46400.0
2007-03-20 14:40:00,35.49,35.49,35.44,35.47,78100.0,19.9066,19.9066,19.8786,19.8954,78100.0
2007-03-20 14:45:00,35.47,35.48,35.46,35.48,30600.0,19.8954,19.901,19.8898,19.901,30600.0
2007-03-20 14:50:00,35.48,35.54,35.47,35.53,67800.0,19.901,19.9347,19.8954,19.9291,67800.0
2007-03-20 14:55:00,35.54,35.55,35.52,35.53,117800.0,19.9347,19.9403,19.9234,19.9291,117800.0
2007-03-20 15:00:00,35.52,35.56,35.52,35.56,85400.0,19.9234,19.9459,19.9234,19.9459,85400.0
2007-03-20 15:05:00,35.56,35.57,35.55,35.57,32300.0,19.9459,19.9515,19.9403,19.9515,32300.0
2007-03-20 15:10:00,35.57,35.58,35.54,35.57,100700.0,19.9515,19.9571,19.9347,19.9515,100700.0
2007-03-20 15:15:00,35.57,35.57,35.53,35.54,44800.0,19.9515,19.9515,19.9291,19.9347,44800.0
2007-03-20 15:20:00,35.53,35.54,35.52,35.54,31300.0,19.9291,19.9347,19.9234,19.9347,31300.0
2007-03-20 15:25:00,35.53,35.54,35.52,35.53,45400.0,19.9291,19.9347,19.9234,19.9291,45400.0
2007-03-20 15:30:00,35.53,35.57,35.53,35.56,56500.0,19.9291,19.9515,19.9291,19.9459,56500.0
2007-03-20 15:35:00,35.56,35.57,35.54,35.54,76500.0,19.9459,19.9515,19.9347,19.9347,76500.0
2007-03-20 15:40:00,35.54,35.56,35.52,35.56,54000.0,19.9347,19.9459,19.9234,19.9459,54000.0
2007-03-20 15:45:00,35.55,35.59,35.54,35.59,130000.0,19.9403,19.9627,19.9347,19.9627,130000.0
2007-03-20 15:50:00,35.59,35.59,35.55,35.57,137000.0,19.9627,19.9627,19.9403,19.9515,137000.0
2007-03-20 15:55:00,35.57,35.58,35.56,35.58,118800.0,19.9515,19.9571,19.9459,19.9571,118800.0
2007-03-21 09:30:00,35.55,35.63,35.51,35.6,139700.0,19.9403,19.9851,19.9178,19.9683,139700.0
2007-03-21 09:35:00,35.6,35.63,35.5,35.54,120800.0,19.9683,19.9851,19.9122,19.9347,120800.0
2007-03-21 09:40:00,35.54,35.6,35.51,35.56,99200.0,19.9347,19.9683,19.9178,19.9459,99200.0
2007-03-21 09:45:00,35.56,35.58,35.54,35.54,60400.0,19.9459,19.9571,19.9347,19.9347,60400.0
2007-03-21 09:50:00,35.54,35.56,35.52,35.52,37800.0,19.9347,19.9459,19.9234,19.9234,37800.0
2007-03-21 09:55:00,35.52,35.53,35.42,35.5,97700.0,19.9234,19.9291,19.8674,19.9122,97700.0
2007-03-21 10:00:00,35.5,35.54,35.5,35.53,53200.0,19.9122,19.9347,19.9122,19.9291,53200.0
2007-03-21 10:05:00,35.53,35.54,35.52,35.53,84000.0,19.9291,19.9347,19.9234,19.9291,84000.0
2007-03-21 10:10:00,35.52,35.55,35.52,35.55,93900.0,19.9234,19.9403,19.9234,19.9403,93900.0
2007-03-21 10:15:00,35.55,35.56,35.53,35.54,41100.0,19.9403,19.9459,19.9291,19.9347,41100.0
2007-03-21 10:20:00,35.54,35.55,35.53,35.54,52000.0,19.9347,19.9403,19.9291,19.9347,52000.0
2007-03-21 10:25:00,35.55,35.55,35.54,35.55,11900.0,19.9403,19.9403,19.9347,19.9403,11900.0
2007-03-21 10:30:00,35.54,35.55,35.5,35.51,51400.0,19.9347,19.9403,19.9122,19.9178,51400.0
2007-03-21 10:35:00,35.51,35.52,35.5,35.51,80100.0,19.9178,19.9234,19.9122,19.9178,80100.0
2007-03-21 10:40:00,35.51,35.52,35.51,35.51,21400.0,19.9178,19.9234,19.9178,19.9178,21400.0
2007-03-21 10:45:00,35.52,35.52,35.44,35.45,138900.0,19.9234,19.9234,19.8786,19.8842,138900.0
2007-03-21 10:50:00,35.45,35.53,35.44,35.53,100400.0,19.8842,19.9291,19.8786,19.9291,100400.0
2007-03-21 10:55:00,35.53,35.57,35.52,35.57,130600.0,19.9291,19.9515,19.9234,19.9515,130600.0
2007-03-21 11:00:00,35.57,35.58,35.55,35.58,137100.0,19.9515,19.9571,19.9403,19.9571,137100.0
2007-03-21 11:05:00,35.58,35.58,35.54,35.54,92200.0,19.9571,19.9571,19.9347,19.9347,92200.0
2007-03-21 11:10:00,35.54,35.55,35.53,35.54,79500.0,19.9347,19.9403,19.9291,19.9347,79500.0
2007-03-21 11:15:00,35.54,35.56,35.53,35.53,54900.0,19.9347,19.9459,19.9291,19.9291,54900.0
2007-03-21 11:20:00,35.53,35.54,35.53,35.54,4100.0,19.9291,19.9347,19.9291,19.9347,4100.0
2007-03-21 11:25:00,35.54,35.54,35.51,35.52,100300.0,19.9347,19.9347,19.9178,19.9234,100300.0
2007-03-21 11:30:00,35.52,35.53,35.51,35.52,65300.0,19.9234,19.9291,19.9178,19.9234,65300.0
2007-03-21 11:35:00,35.52,35.54,35.51,35.54,81100.0,19.9234,19.9347,19.9178,19.9347,81100.0
2007-03-21 11:40:00,35.54,35.54,35.51,35.53,68500.0,19.9347,19.9347,19.9178,19.9291,68500.0
2007-03-21 11:45:00,35.53,35.53,35.52,35.52,24300.0,19.9291,19.9291,19.9234,19.9234,24300.0
2007-03-21 11:50:00,35.52,35.52,35.51,35.52,13200.0,19.9234,19.9234,19.9178,19.9234,13200.0
2007-03-21 11:55:00,35.52,35.53,35.5,35.5,88800.0,19.9234,19.9291,19.9122,19.9122,88800.0
2007-03-21 12:00:00,35.51,35.51,35.49,35.5,45300.0,19.9178,19.9178,19.9066,19.9122,45300.0
2007-03-21 12:05:00,35.5,35.51,35.49,35.5,74200.0,19.9122,19.9178,19.9066,19.9122,74200.0
2007-03-21 12:10:00,35.5,35.51,35.49,35.5,55100.0,19.9122,19.9178,19.9066,19.9122,55100.0
2007-03-21 12:15:00,35.5,35.5,35.49,35.49,9300.0,19.9122,19.9122,19.9066,19.9066,9300.0
2007-03-21 12:20:00,35.49,35.5,35.49,35.5,9400.0,19.9066,19.9122,19.9066,19.9122,9400.0
2007-03-21 12:25:00,35.49,35.5,35.49,35.49,10300.0,19.9066,19.9122,19.9066,19.9066,10300.0
2007-03-21 12:30:00,35.5,35.5,35.47,35.48,45800.0,19.9122,19.9122,19.8954,19.901,45800.0
2007-03-21 12:35:00,35.48,35.49,35.47,35.49,15200.0,19.901,19.9066,19.8954,19.9066,15200.0
2007-03-21 12:40:00,35.48,35.49,35.47,35.48,19600.0,19.901,19.9066,19.8954,19.901,19600.0
2007-03-21 12:45:00,35.48,35.49,35.47,35.49,27100.0,19.901,19.9066,19.8954,19.9066,27100.0
2007-03-21 12:50:00,35.48,35.49,35.48,35.48,34600.0,19.901,19.9066,19.901,19.901,34600.0
2007-03-21 12:55:00,35.49,35.49,35.48,35.49,21000.0,19.9066,19.9066,19.901,19.9066,21000.0
2007-03-21 13:00:00,35.49,35.51,35.48,35.51,49100.0,19.9066,19.9178,19.901,19.9178,49100.0
2007-03-21 13:05:00,35.51,35.52,35.51,35.52,9000.0,19.9178,19.9234,19.9178,19.9234,9000.0
2007-03-21 13:10:00,35.51,35.52,35.51,35.51,20400.0,19.9178,19.9234,19.9178,19.9178,20400.0
2007-03-21 13:15:00,35.51,35.51,35.5,35.51,41200.0,19.9178,19.9178,19.9122,19.9178,41200.0
2007-03-21 13:20:00,35.5,35.51,35.5,35.51,13800.0,19.9122,19.9178,19.9122,19.9178,13800.0
2007-03-21 13:25:00,35.51,35.53,35.5,35.53,50300.0,19.9178,19.9291,19.9122,19.9291,50300.0
2007-03-21 13:30:00,35.53,35.54,35.52,35.54,20800.0,19.9291,19.9347,19.9234,19.9347,20800.0
2007-03-21 13:35:00,35.53,35.54,35.52,35.53,21700.0,19.9291,19.9347,19.9234,19.9291,21700.0
2007-03-21 13:40:00,35.53,35.56,35.52,35.56,23800.0,19.9291,19.9459,19.9234,19.9459,23800.0
2007-03-21 13:45:00,35.56,35.56,35.53,35.53,28400.0,19.9459,19.9459,19.9291,19.9291,28400.0
2007-03-21 13:50:00,35.54,35.54,35.48,35.51,102900.0,19.9347,19.9347,19.901,19.9178,102900.0
2007-03-21 13:55:00,35.52,35.53,35.51,35.53,26400.0,19.9234,19.9291,19.9178,19.9291,26400.0
2007-03-21 14:00:00,35.53,35.53,35.51,35.51,37800.0,19.9291,19.9291,19.9178,19.9178,37800.0
2007-03-21 14:05:00,35.51,35.52,35.51,35.52,56100.0,19.9178,19.9234,19.9178,19.9234,56100.0
2007-03-21 14:10:00,35.52,35.52,35.47,35.47,40600.0,19.9234,19.9234,19.8954,19.8954,40600.0
2007-03-21 14:15:00,35.48,35.73,35.47,35.65,308400.0,19.901,20.0412,19.8954,19.9964,308400.0
2007-03-21 14:20:00,35.65,35.78,35.65,35.76,383000.0,19.9964,20.0693,19.9964,20.0581,383000.0
2007-03-21 14:25:00,35.77,35.82,35.76,35.81,357800.0,20.0637,20.0917,20.0581,20.0861,357800.0
2007-03-21 14:30:00,35.81,35.87,35.8,35.84,168400.0,20.0861,20.1198,20.0805,20.1029,168400.0
2007-03-21 14:35:00,35.84,35.89,35.82,35.87,102600.0,20.1029,20.131,20.0917,20.1198,102600.0
2007-03-21 14:40:00,35.87,35.98,35.87,35.98,190600.0,20.1198,20.1815,20.1198,20.1815,190600.0
2007-03-21 14:45:00,35.98,35.98,35.94,35.96,110300.0,20.1815,20.1815,20.159,20.1702,110300.0
2007-03-21 14:50:00,35.97,35.99,35.91,35.99,209500.0,20.1759,20.1871,20.1422,20.1871,209500.0
2007-03-21 14:55:00,35.99,36.05,35.98,36.05,364000.0,20.1871,20.2207,20.1815,20.2207,364000.0
2007-03-21 15:00:00,36.05,36.05,36.0,36.0,271100.0,20.2207,20.2207,20.1927,20.1927,271100.0
2007-03-21 15:05:00,36.01,36.02,35.99,36.0,180400.0,20.1983,20.2039,20.1871,20.1927,180400.0
2007-03-21 15:10:00,35.99,36.01,35.97,35.97,185400.0,20.1871,20.1983,20.1759,20.1759,185400.0
2007-03-21 15:15:00,35.97,35.98,35.94,35.95,148400.0,20.1759,20.1815,20.159,20.1646,148400.0
2007-03-21 15:20:00,35.93,35.93,35.89,35.92,192700.0,20.1534,20.1534,20.131,20.1478,192700.0
2007-03-21 15:25:00,35.92,35.92,35.83,35.87,320300.0,20.1478,20.1478,20.0973,20.1198,320300.0
2007-03-21 15:30:00,35.87,35.92,35.85,35.92,428800.0,20.1198,20.1478,20.1085,20.1478,428800.0
2007-03-21 15:35:00,35.92,35.97,35.89,35.96,235500.0,20.1478,20.1759,20.131,20.1702,235500.0
2007-03-21 15:40:00,35.97,36.04,35.96,36.04,213000.0,20.1759,20.2151,20.1702,20.2151,213000.0
2007-03-21 15:45:00,36.03,36.09,36.03,36.09,378700.0,20.2095,20.2432,20.2095,20.2432,378700.0
2007-03-21 15:50:00,36.1,36.1,36.0,36.02,306300.0,20.2488,20.2488,20.1927,20.2039,306300.0
2007-03-21 15:55:00,36.02,36.04,36.01,36.03,254600.0,20.2039,20.2151,20.1983,20.2095,254600.0
2007-03-22 09:30:00,36.03,36.07,35.94,36.06,110400.0,20.2095,20.2319,20.159,20.2263,110400.0
2007-03-22 09:35:00,36.06,36.06,36.0,36.02,151600.0,20.2263,20.2263,20.1927,20.2039,151600.0
2007-03-22 09:40:00,36.01,36.03,36.0,36.02,126400.0,20.1983,20.2095,20.1927,20.2039,126400.0
2007-03-22 09:45:00,36.01,36.07,36.0,36.06,134000.0,20.1983,20.2319,20.1927,20.2263,134000.0
2007-03-22 09:50:00,36.06,36.06,35.98,36.01,108800.0,20.2263,20.2263,20.1815,20.1983,108800.0
2007-03-22 09:55:00,36.01,36.01,35.92,35.96,74200.0,20.1983,20.1983,20.1478,20.1702,74200.0
2007-03-22 10:00:00,35.96,36.0,35.92,35.98,119300.0,20.1702,20.1927,20.1478,20.1815,119300.0
2007-03-22 10:05:00,35.98,35.98,35.94,35.97,163100.0,20.1815,20.1815,20.159,20.1759,163100.0
2007-03-22 10:10:00,35.97,36.01,35.96,35.98,180000.0,20.1759,20.1983,20.1702,20.1815,180000.0
2007-03-22 10:15:00,35.97,36.0,35.96,35.97,82600.0,20.1759,20.1927,20.1702,20.1759,82600.0
2007-03-22 10:20:00,35.98,36.0,35.97,35.99,21200.0,20.1815,20.1927,20.1759,20.1871,21200.0
2007-03-22 10:25:00,35.99,36.0,35.95,35.96,113500.0,20.1871,20.1927,20.1646,20.1702,113500.0
2007-03-22 10:30:00,35.96,35.97,35.92,35.93,54200.0,20.1702,20.1759,20.1478,20.1534,54200.0
2007-03-22 10:35:00,35.92,35.93,35.9,35.93,72300.0,20.1478,20.1534,20.1366,20.1534,72300.0
2007-03-22 10:40:00,35.94,35.98,35.93,35.98,88800.0,20.159,20.1815,20.1534,20.1815,88800.0
2007-03-22 10:45:00,35.98,36.01,35.98,35.98,63700.0,20.1815,20.1983,20.1815,20.1815,63700.0
2007-03-22 10:50:00,35.99,35.99,35.91,35.92,64900.0,20.1871,20.1871,20.1422,20.1478,64900.0
2007-03-22 10:55:00,35.92,35.94,35.9,35.9,100400.0,20.1478,20.159,20.1366,20.1366,100400.0
2007-03-22 11:00:00,35.9,35.92,35.84,35.85,112100.0,20.1366,20.1478,20.1029,20.1085,112100.0
2007-03-22 11:05:00,35.85,35.9,35.82,35.87,104300.0,20.1085,20.1366,20.0917,20.1198,104300.0
2007-03-22 11:10:00,35.87,35.88,35.86,35.87,39600.0,20.1198,20.1254,20.1142,20.1198,39600.0
2007-03-22 11:15:00,35.87,35.92,35.86,35.92,54600.0,20.1198,20.1478,20.1142,20.1478,54600.0
2007-03-22 11:20:00,35.92,35.99,35.92,35.99,178100.0,20.1478,20.1871,20.1478,20.1871,178100.0
2007-03-22 11:25:00,36.0,36.0,35.99,36.0,69000.0,20.1927,20.1927,20.1871,20.1927,69000.0
2007-03-22 11:30:00,36.0,36.0,35.98,36.0,44600.0,20.1927,20.1927,20.1815,20.1927,44600.0
2007-03-22 11:35:00,36.0,36.0,35.96,35.98,98000.0,20.1927,20.1927,20.1702,20.1815,98000.0
2007-03-22 11:40:00,35.98,36.0,35.94,35.98,87200.0,20.1815,20.1927,20.159,20.1815,87200.0
2007-03-22 11:45:00,35.98,36.0,35.97,35.98,91800.0,20.1815,20.1927,20.1759,20.1815,91800.0
2007-03-22 11:50:00,35.97,35.98,35.94,35.95,68900.0,20.1759,20.1815,20.159,20.1646,68900.0
2007-03-22 11:55:00,35.95,36.0,35.94,36.0,74000.0,20.1646,20.1927,20.159,20.1927,74000.0
2007-03-22 12:00:00,36.0,36.0,35.96,35.98,102700.0,20.1927,20.1927,20.1702,20.1815,102700.0
2007-03-22 12:05:00,35.99,36.01,35.98,36.01,67700.0,20.1871,20.1983,20.1815,20.1983,67700.0
2007-03-22 12:10:00,36.01,36.08,36.0,36.08,140700.0,20.1983,20.2376,20.1927,20.2376,140700.0
2007-03-22 12:15:00,36.07,36.1,36.07,36.1,65400.0,20.2319,20.2488,20.2319,20.2488,65400.0
2007-03-22 12:20:00,36.09,36.11,36.06,36.09,87100.0,20.2432,20.2544,20.2263,20.2432,87100.0
2007-03-22 12:25:00,36.09,36.1,36.07,36.07,59900.0,20.2432,20.2488,20.2319,20.2319,59900.0
2007-03-22 12:30:00,36.07,36.13,36.06,36.13,104900.0,20.2319,20.2656,20.2263,20.2656,104900.0
2007-03-22 12:35:00,36.12,36.14,36.12,36.14,70200.0,20.26,20.2712,20.26,20.2712,70200.0
2007-03-22 12:40:00,36.14,36.16,36.13,36.15,115500.0,20.2712,20.2824,20.2656,20.2768,115500.0
2007-03-22 12:45:00,36.16,36.16,36.14,36.15,70900.0,20.2824,20.2824,20.2712,20.2768,70900.0
2007-03-22 12:50:00,36.14,36.14,36.12,36.14,78700.0,20.2712,20.2712,20.26,20.2712,78700.0
2007-03-22 12:55:00,36.13,36.14,36.11,36.11,74500.0,20.2656,20.2712,20.2544,20.2544,74500.0
2007-03-22 13:00:00,36.11,36.13,36.1,36.11,67700.0,20.2544,20.2656,20.2488,20.2544,67700.0
2007-03-22 13:05:00,36.11,36.11,36.04,36.04,118500.0,20.2544,20.2544,20.2151,20.2151,118500.0
2007-03-22 13:10:00,36.03,36.05,36.03,36.04,27300.0,20.2095,20.2207,20.2095,20.2151,27300.0
2007-03-22 13:15:00,36.04,36.05,36.03,36.03,22000.0,20.2151,20.2207,20.2095,20.2095,22000.0
2007-03-22 13:20:00,36.04,36.06,36.04,36.05,31800.0,20.2151,20.2263,20.2151,20.2207,31800.0
2007-03-22 13:25:00,36.06,36.09,36.05,36.07,38200.0,20.2263,20.2432,20.2207,20.2319,38200.0
2007-03-22 13:30:00,36.07,36.08,36.02,36.03,44500.0,20.2319,20.2376,20.2039,20.2095,44500.0
2007-03-22 13:35:00,36.03,36.03,36.0,36.01,38600.0,20.2095,20.2095,20.1927,20.1983,38600.0
2007-03-22 13:40:00,36.01,36.04,36.01,36.04,61800.0,20.1983,20.2151,20.1983,20.2151,61800.0
2007-03-22 13:45:00,36.04,36.05,36.0,36.0,33500.0,20.2151,20.2207,20.1927,20.1927,33500.0
2007-03-22 13:50:00,36.0,36.02,35.98,35.98,118600.0,20.1927,20.2039,20.1815,20.1815,118600.0
2007-03-22 13:55:00,35.98,36.0,35.97,35.99,47500.0,20.1815,20.1927,20.1759,20.1871,47500.0
2007-03-22 14:00:00,35.99,36.0,35.98,36.0,51400.0,20.1871,20.1927,20.1815,20.1927,51400.0
2007-03-22 14:05:00,36.0,36.0,35.99,36.0,34900.0,20.1927,20.1927,20.1871,20.1927,34900.0
2007-03-22 14:10:00,36.0,36.0,35.93,35.95,129600.0,20.1927,20.1927,20.1534,20.1646,129600.0
2007-03-22 14:15:00,35.95,36.0,35.94,35.99,62500.0,20.1646,20.1927,20.159,20.1871,62500.0
2007-03-22 14:20:00,36.0,36.0,35.96,35.97,37800.0,20.1927,20.1927,20.1702,20.1759,37800.0
2007-03-22 14:25:00,35.98,35.98,35.97,35.98,14800.0,20.1815,20.1815,20.1759,20.1815,14800.0
2007-03-22 14:30:00,35.98,35.98,35.97,35.98,25200.0,20.1815,20.1815,20.1759,20.1815,25200.0
2007-03-22 14:35:00,35.98,35.98,35.97,35.98,80100.0,20.1815,20.1815,20.1759,20.1815,80100.0
2007-03-22 14:40:00,35.98,36.01,35.97,36.01,53100.0,20.1815,20.1983,20.1759,20.1983,53100.0
2007-03-22 14:45:00,36.0,36.03,35.97,36.02,94200.0,20.1927,20.2095,20.1759,20.2039,94200.0
2007-03-22 14:50:00,36.03,36.06,36.03,36.04,53200.0,20.2095,20.2263,20.2095,20.2151,53200.0
2007-03-22 14:55:00,36.04,36.04,36.01,36.04,31900.0,20.2151,20.2151,20.1983,20.2151,31900.0
2007-03-22 15:00:00,36.04,36.04,35.98,36.01,51800.0,20.2151,20.2151,20.1815,20.1983,51800.0
2007-03-22 15:05:00,36.01,36.04,36.0,36.01,63000.0,20.1983,20.2151,20.1927,20.1983,63000.0
2007-03-22 15:10:00,36.01,36.01,35.97,35.98,56700.0,20.1983,20.1983,20.1759,20.1815,56700.0
2007-03-22 15:15:00,35.98,35.98,35.94,35.97,100600.0,20.1815,20.1815,20.159,20.1759,100600.0
2007-03-22 15:20:00,35.97,35.98,35.95,35.96,60000.0,20.1759,20.1815,20.1646,20.1702,60000.0
2007-03-22 15:25:00,35.97,36.0,35.95,36.0,120900.0,20.1759,20.1927,20.1646,20.1927,120900.0
2007-03-22 15:30:00,35.99,36.01,35.98,35.99,100900.0,20.1871,20.1983,20.1815,20.1871,100900.0
2007-03-22 15:35:00,36.0,36.0,35.99,36.0,76000.0,20.1927,20.1927,20.1871,20.1927,76000.0
2007-03-22 15:40:00,36.0,36.0,35.99,36.0,45300.0,20.1927,20.1927,20.1871,20.1927,45300.0
2007-03-22 15:45:00,36.0,36.01,35.99,36.01,76600.0,20.1927,20.1983,20.1871,20.1983,76600.0
2007-03-22 15:50:00,36.01,36.02,35.98,35.99,265700.0,20.1983,20.2039,20.1815,20.1871,265700.0
2007-03-22 15:55:00,36.0,36.0,35.98,36.0,215700.0,20.1927,20.1927,20.1815,20.1927,215700.0
2007-03-23 09:30:00,36.0,36.0,35.95,35.99,71400.0,20.1927,20.1927,20.1646,20.1871,71400.0
2007-03-23 09:35:00,35.99,35.99,35.94,35.96,47900.0,20.1871,20.1871,20.159,20.1702,47900.0
2007-03-23 09:40:00,35.96,35.96,35.91,35.95,49300.0,20.1702,20.1702,20.1422,20.1646,49300.0
2007-03-23 09:45:00,35.96,35.97,35.88,35.91,60200.0,20.1702,20.1759,20.1254,20.1422,60200.0
2007-03-23 09:50:00,35.9,35.95,35.89,35.89,27600.0,20.1366,20.1646,20.131,20.131,27600.0
2007-03-23 09:55:00,35.89,35.93,35.89,35.91,29900.0,20.131,20.1534,20.131,20.1422,29900.0
2007-03-23 10:00:00,35.92,36.15,35.92,36.04,298400.0,20.1478,20.2768,20.1478,20.2151,298400.0
2007-03-23 10:05:00,36.04,36.09,35.99,36.0,125900.0,20.2151,20.2432,20.1871,20.1927,125900.0
2007-03-23 10:10:00,36.0,36.03,35.96,35.96,45000.0,20.1927,20.2095,20.1702,20.1702,45000.0
2007-03-23 10:15:00,35.95,35.96,35.93,35.95,33700.0,20.1646,20.1702,20.1534,20.1646,33700.0
2007-03-23 10:20:00,35.95,35.96,35.87,35.9,71700.0,20.1646,20.1702,20.1198,20.1366,71700.0
2007-03-23 10:25:00,35.9,35.95,35.88,35.94,61600.0,20.1366,20.1646,20.1254,20.159,61600.0
2007-03-23 10:30:00,35.93,35.93,35.9,35.92,52600.0,20.1534,20.1534,20.1366,20.1478,52600.0
2007-03-23 10:35:00,35.9,35.95,35.9,35.94,20300.0,20.1366,20.1646,20.1366,20.159,20300.0
2007-03-23 10:40:00,35.94,35.97,35.92,35.95,41700.0,20.159,20.1759,20.1478,20.1646,41700.0
2007-03-23 10:45:00,35.95,35.95,35.89,35.91,35300.0,20.1646,20.1646,20.131,20.1422,35300.0
2007-03-23 10:50:00,35.91,35.95,35.91,35.92,29800.0,20.1422,20.1646,20.1422,20.1478,29800.0
2007-03-23 10:55:00,35.92,35.97,35.9,35.97,37100.0,20.1478,20.1759,20.1366,20.1759,37100.0
2007-03-23 11:00:00,35.97,35.98,35.95,35.96,27100.0,20.1759,20.1815,20.1646,20.1702,27100.0
2007-03-23 11:05:00,35.96,35.96,35.92,35.92,140700.0,20.1702,20.1702,20.1478,20.1478,140700.0
2007-03-23 11:10:00,35.93,35.95,35.92,35.95,39900.0,20.1534,20.1646,20.1478,20.1646,39900.0
2007-03-23 11:15:00,35.95,35.99,35.94,35.97,50500.0,20.1646,20.1871,20.159,20.1759,50500.0
2007-03-23 11:20:00,35.96,35.99,35.95,35.99,34400.0,20.1702,20.1871,20.1646,20.1871,34400.0
2007-03-23 11:25:00,35.99,35.99,35.93,35.95,48700.0,20.1871,20.1871,20.1534,20.1646,48700.0
2007-03-23 11:30:00,35.94,35.95,35.93,35.95,29200.0,20.159,20.1646,20.1534,20.1646,29200.0
2007-03-23 11:35:00,35.95,35.97,35.94,35.96,36500.0,20.1646,20.1759,20.159,20.1702,36500.0
2007-03-23 11:40:00,35.96,35.96,35.9,35.91,29700.0,20.1702,20.1702,20.1366,20.1422,29700.0
2007-03-23 11:45:00,35.91,35.94,35.9,35.94,31300.0,20.1422,20.159,20.1366,20.159,31300.0
2007-03-23 11:50:00,35.94,35.97,35.94,35.96,33000.0,20.159,20.1759,20.159,20.1702,33000.0
2007-03-23 11:55:00,35.97,36.02,35.96,36.02,81600.0,20.1759,20.2039,20.1702,20.2039,81600.0
2007-03-23 12:00:00,36.02,36.02,35.97,35.99,58300.0,20.2039,20.2039,20.1759,20.1871,58300.0
2007-03-23 12:05:00,36.0,36.0,35.93,35.97,58400.0,20.1927,20.1927,20.1534,20.1759,58400.0
2007-03-23 12:10:00,35.98,35.99,35.96,35.96,29200.0,20.1815,20.1871,20.1702,20.1702,29200.0
2007-03-23 12:15:00,35.96,35.97,35.94,35.95,40200.0,20.1702,20.1759,20.159,20.1646,40200.0
2007-03-23 12:20:00,35.94,35.97,35.94,35.96,88700.0,20.159,20.1759,20.159,20.1702,88700.0
2007-03-23 12:25:00,35.97,35.98,35.96,35.97,14100.0,20.1759,20.1815,20.1702,20.1759,14100.0
2007-03-23 12:30:00,35.97,35.98,35.96,35.96,15300.0,20.1759,20.1815,20.1702,20.1702,15300.0
2007-03-23 12:35:00,35.97,35.97,35.92,35.94,35500.0,20.1759,20.1759,20.1478,20.159,35500.0
2007-03-23 12:40:00,35.93,35.95,35.91,35.92,45600.0,20.1534,20.1646,20.1422,20.1478,45600.0
2007-03-23 12:45:00,35.93,35.95,35.93,35.94,12600.0,20.1534,20.1646,20.1534,20.159,12600.0
2007-03-23 12:50:00,35.93,35.94,35.9,35.91,22900.0,20.1534,20.159,20.1366,20.1422,22900.0
2007-03-23 12:55:00,35.91,35.92,35.9,35.91,25100.0,20.1422,20.1478,20.1366,20.1422,25100.0
2007-03-23 13:00:00,35.92,35.95,35.91,35.92,36100.0,20.1478,20.1646,20.1422,20.1478,36100.0
2007-03-23 13:05:00,35.92,35.95,35.92,35.93,16500.0,20.1478,20.1646,20.1478,20.1534,16500.0
2007-03-23 13:10:00,35.93,35.94,35.86,35.86,84900.0,20.1534,20.159,20.1142,20.1142,84900.0
2007-03-23 13:15:00,35.87,35.9,35.85,35.89,83000.0,20.1198,20.1366,20.1085,20.131,83000.0
2007-03-23 13:20:00,35.9,35.9,35.87,35.89,43900.0,20.1366,20.1366,20.1198,20.131,43900.0
2007-03-23 13:25:00,35.87,35.92,35.87,35.91,21200.0,20.1198,20.1478,20.1198,20.1422,21200.0
2007-03-23 13:30:00,35.91,35.92,35.9,35.92,25100.0,20.1422,20.1478,20.1366,20.1478,25100.0
2007-03-23 13:35:00,35.91,35.91,35.85,35.88,61100.0,20.1422,20.1422,20.1085,20.1254,61100.0
2007-03-23 13:40:00,35.88,35.9,35.88,35.89,41700.0,20.1254,20.1366,20.1254,20.131,41700.0
2007-03-23 13:45:00,35.88,35.89,35.87,35.89,31700.0,20.1254,20.131,20.1198,20.131,31700.0
2007-03-23 13:50:00,35.89,35.9,35.87,35.89,42300.0,20.131,20.1366,20.1198,20.131,42300.0
2007-03-23 13:55:00,35.89,35.89,35.87,35.89,36300.0,20.131,20.131,20.1198,20.131,36300.0
2007-03-23 14:00:00,35.89,35.89,35.86,35.87,48500.0,20.131,20.131,20.1142,20.1198,48500.0
2007-03-23 14:05:00,35.88,35.89,35.87,35.88,12200.0,20.1254,20.131,20.1198,20.1254,12200.0
2007-03-23 14:10:00,35.89,35.89,35.86,35.88,92800.0,20.131,20.131,20.1142,20.1254,92800.0
2007-03-23 14:15:00,35.87,35.88,35.82,35.84,92200.0,20.1198,20.1254,20.0917,20.1029,92200.0
2007-03-23 14:20:00,35.84,35.84,35.81,35.83,42600.0,20.1029,20.1029,20.0861,20.0973,42600.0
2007-03-23 14:25:00,35.82,35.87,35.82,35.87,31500.0,20.0917,20.1198,20.0917,20.1198,31500.0
2007-03-23 14:30:00,35.86,35.87,35.82,35.83,31600.0,20.1142,20.1198,20.0917,20.0973,31600.0
2007-03-23 14:35:00,35.82,35.83,35.82,35.83,42700.0,20.0917,20.0973,20.0917,20.0973,42700.0
2007-03-23 14:40:00,35.83,35.88,35.82,35.87,45800.0,20.0973,20.1254,20.0917,20.1198,45800.0
2007-03-23 14:45:00,35.86,35.87,35.86,35.87,18000.0,20.1142,20.1198,20.1142,20.1198,18000.0
2007-03-23 14:50:00,35.87,35.87,35.84,35.87,107500.0,20.1198,20.1198,20.1029,20.1198,107500.0
2007-03-23 14:55:00,35.87,35.89,35.87,35.89,37400.0,20.1198,20.131,20.1198,20.131,37400.0
2007-03-23 15:00:00,35.89,35.89,35.86,35.87,33500.0,20.131,20.131,20.1142,20.1198,33500.0
2007-03-23 15:05:00,35.87,35.87,35.85,35.86,27500.0,20.1198,20.1198,20.1085,20.1142,27500.0
2007-03-23 15:10:00,35.86,35.86,35.85,35.86,28900.0,20.1142,20.1142,20.1085,20.1142,28900.0
2007-03-23 15:15:00,35.85,35.91,35.85,35.9,61300.0,20.1085,20.1422,20.1085,20.1366,61300.0
2007-03-23 15:20:00,35.89,35.9,34.85,35.85,113600.0,20.131,20.1366,19.5476,20.1085,113600.0
2007-03-23 15:25:00,35.85,35.86,35.84,35.85,64000.0,20.1085,20.1142,20.1029,20.1085,64000.0
2007-03-23 15:30:00,35.86,35.9,35.85,35.89,106100.0,20.1142,20.1366,20.1085,20.131,106100.0
2007-03-23 15:35:00,35.89,35.9,35.87,35.89,52000.0,20.131,20.1366,20.1198,20.131,52000.0
2007-03-23 15:40:00,35.89,35.91,35.88,35.88,118800.0,20.131,20.1422,20.1254,20.1254,118800.0
2007-03-23 15:45:00,35.88,35.91,35.87,35.9,98000.0,20.1254,20.1422,20.1198,20.1366,98000.0
2007-03-23 15:50:00,35.9,35.95,35.89,35.91,157900.0,20.1366,20.1646,20.131,20.1422,157900.0
2007-03-23 15:55:00,35.91,35.91,35.87,35.89,203000.0,20.1422,20.1422,20.1198,20.131,203000.0
2007-03-26 09:30:00,36.0,36.07,35.91,35.98,196200.0,20.1927,20.2319,20.1422,20.1815,196200.0
2007-03-26 09:35:00,35.98,35.98,35.91,35.92,44900.0,20.1815,20.1815,20.1422,20.1478,44900.0
2007-03-26 09:40:00,35.92,35.92,35.84,35.88,93900.0,20.1478,20.1478,20.1029,20.1254,93900.0
2007-03-26 09:45:00,35.88,35.94,35.87,35.93,68400.0,20.1254,20.159,20.1198,20.1534,68400.0
2007-03-26 09:50:00,35.93,35.95,35.9,35.91,43000.0,20.1534,20.1646,20.1366,20.1422,43000.0
2007-03-26 09:55:00,35.92,35.93,35.9,35.92,28200.0,20.1478,20.1534,20.1366,20.1478,28200.0
2007-03-26 10:00:00,35.92,35.92,35.75,35.8,170500.0,20.1478,20.1478,20.0525,20.0805,170500.0
2007-03-26 10:05:00,35.79,35.79,35.66,35.73,217100.0,20.0749,20.0749,20.002,20.0412,217100.0
2007-03-26 10:10:00,35.74,35.79,35.72,35.77,119200.0,20.0468,20.0749,20.0356,20.0637,119200.0
2007-03-26 10:15:00,35.77,35.77,35.73,35.74,70600.0,20.0637,20.0637,20.0412,20.0468,70600.0
2007-03-26 10:20:00,35.74,35.75,35.68,35.71,146800.0,20.0468,20.0525,20.0132,20.03,146800.0
2007-03-26 10:25:00,35.7,35.8,35.69,35.75,202500.0,20.0244,20.0805,20.0188,20.0525,202500.0
2007-03-26 10:30:00,35.74,35.76,35.67,35.68,97200.0,20.0468,20.0581,20.0076,20.0132,97200.0
2007-03-26 10:35:00,35.68,35.74,35.67,35.7,65900.0,20.0132,20.0468,20.0076,20.0244,65900.0
2007-03-26 10:40:00,35.7,35.77,35.7,35.74,59800.0,20.0244,20.0637,20.0244,20.0468,59800.0
2007-03-26 10:45:00,35.73,35.74,35.7,35.73,83600.0,20.0412,20.0468,20.0244,20.0412,83600.0
2007-03-26 10:50:00,35.73,35.78,35.71,35.78,41700.0,20.0412,20.0693,20.03,20.0693,41700.0
2007-03-26 10:55:00,35.78,35.82,35.75,35.81,61200.0,20.0693,20.0917,20.0525,20.0861,61200.0
2007-03-26 11:00:00,35.8,35.81,35.75,35.75,257000.0,20.0805,20.0861,20.0525,20.0525,257000.0
2007-03-26 11:05:00,35.75,35.77,35.73,35.73,78100.0,20.0525,20.0637,20.0412,20.0412,78100.0
2007-03-26 11:10:00,35.73,35.74,35.67,35.69,84100.0,20.0412,20.0468,20.0076,20.0188,84100.0
2007-03-26 11:15:00,35.68,35.71,35.66,35.7,137700.0,20.0132,20.03,20.002,20.0244,137700.0
2007-03-26 11:20:00,35.71,35.74,35.7,35.73,73300.0,20.03,20.0468,20.0244,20.0412,73300.0
2007-03-26 11:25:00,35.73,35.74,35.7,35.7,43700.0,20.0412,20.0468,20.0244,20.0244,43700.0
2007-03-26 11:30:00,35.7,35.72,35.7,35.71,24600.0,20.0244,20.0356,20.0244,20.03,24600.0
2007-03-26 11:35:00,35.72,35.77,35.71,35.76,80300.0,20.0356,20.0637,20.03,20.0581,80300.0
2007-03-26 11:40:00,35.76,35.79,35.75,35.75,58900.0,20.0581,20.0749,20.0525,20.0525,58900.0
2007-03-26 11:45:00,35.76,35.78,35.73,35.75,75600.0,20.0581,20.0693,20.0412,20.0525,75600.0
2007-03-26 11:50:00,35.75,35.75,35.73,35.74,66800.0,20.0525,20.0525,20.0412,20.0468,66800.0
2007-03-26 11:55:00,35.73,35.81,35.73,35.81,88600.0,20.0412,20.0861,20.0412,20.0861,88600.0
2007-03-26 12:00:00,35.81,35.82,35.8,35.82,17400.0,20.0861,20.0917,20.0805,20.0917,17400.0
2007-03-26 12:05:00,35.82,35.84,35.81,35.83,49900.0,20.0917,20.1029,20.0861,20.0973,49900.0
2007-03-26 12:10:00,35.84,35.84,35.83,35.84,12000.0,20.1029,20.1029,20.0973,20.1029,12000.0
2007-03-26 12:15:00,35.83,35.84,35.83,35.84,31000.0,20.0973,20.1029,20.0973,20.1029,31000.0
2007-03-26 12:20:00,35.84,35.89,35.83,35.89,68900.0,20.1029,20.131,20.0973,20.131,68900.0
2007-03-26 12:25:00,35.89,35.91,35.89,35.9,30300.0,20.131,20.1422,20.131,20.1366,30300.0
2007-03-26 12:30:00,35.9,35.91,35.89,35.91,58700.0,20.1366,20.1422,20.131,20.1422,58700.0
2007-03-26 12:35:00,35.91,35.91,35.88,35.88,62800.0,20.1422,20.1422,20.1254,20.1254,62800.0
2007-03-26 12:40:00,35.88,35.9,35.87,35.88,175900.0,20.1254,20.1366,20.1198,20.1254,175900.0
2007-03-26 12:45:00,35.88,35.98,35.87,35.95,90000.0,20.1254,20.1815,20.1198,20.1646,90000.0
2007-03-26 12:50:00,35.95,35.95,35.9,35.91,31000.0,20.1646,20.1646,20.1366,20.1422,31000.0
2007-03-26 12:55:00,35.9,35.92,35.89,35.91,90700.0,20.1366,20.1478,20.131,20.1422,90700.0
2007-03-26 13:00:00,35.9,35.9,35.88,35.88,22300.0,20.1366,20.1366,20.1254,20.1254,22300.0
2007-03-26 13:05:00,35.88,35.89,35.88,35.88,59600.0,20.1254,20.131,20.1254,20.1254,59600.0
2007-03-26 13:10:00,35.88,35.91,35.88,35.9,88300.0,20.1254,20.1422,20.1254,20.1366,88300.0
2007-03-26 13:15:00,35.9,35.9,35.83,35.85,68800.0,20.1366,20.1366,20.0973,20.1085,68800.0
2007-03-26 13:20:00,35.85,35.88,35.84,35.88,24700.0,20.1085,20.1254,20.1029,20.1254,24700.0
2007-03-26 13:25:00,35.88,35.88,35.84,35.85,22800.0,20.1254,20.1254,20.1029,20.1085,22800.0
2007-03-26 13:30:00,35.85,35.9,35.84,35.89,47300.0,20.1085,20.1366,20.1029,20.131,47300.0
2007-03-26 13:35:00,35.88,35.91,35.88,35.91,39400.0,20.1254,20.1422,20.1254,20.1422,39400.0
2007-03-26 13:40:00,35.91,35.92,35.88,35.89,53500.0,20.1422,20.1478,20.1254,20.131,53500.0
2007-03-26 13:45:00,35.9,35.93,35.89,35.92,54000.0,20.1366,20.1534,20.131,20.1478,54000.0
2007-03-26 13:50:00,35.91,35.92,35.88,35.91,108600.0,20.1422,20.1478,20.1254,20.1422,108600.0
2007-03-26 13:55:00,35.91,35.93,35.9,35.92,41600.0,20.1422,20.1534,20.1366,20.1478,41600.0
2007-03-26 14:00:00,35.92,35.98,35.92,35.97,92400.0,20.1478,20.1815,20.1478,20.1759,92400.0
2007-03-26 14:05:00,35.97,35.98,35.93,35.93,37600.0,20.1759,20.1815,20.1534,20.1534,37600.0
2007-03-26 14:10:00,35.93,35.93,35.9,35.91,43500.0,20.1534,20.1534,20.1366,20.1422,43500.0
2007-03-26 14:15:00,35.91,35.95,35.9,35.93,82300.0,20.1422,20.1646,20.1366,20.1534,82300.0
2007-03-26 14:20:00,35.94,35.94,35.89,35.91,74900.0,20.159,20.159,20.131,20.1422,74900.0
2007-03-26 14:25:00,35.91,35.91,35.89,35.91,41400.0,20.1422,20.1422,20.131,20.1422,41400.0
2007-03-26 14:30:00,35.92,35.93,35.91,35.92,30800.0,20.1478,20.1534,20.1422,20.1478,30800.0
2007-03-26 14:35:00,35.91,35.93,35.9,35.9,44500.0,20.1422,20.1534,20.1366,20.1366,44500.0
2007-03-26 14:40:00,35.91,35.93,35.9,35.92,95600.0,20.1422,20.1534,20.1366,20.1478,95600.0
2007-03-26 14:45:00,35.92,35.93,35.91,35.92,39300.0,20.1478,20.1534,20.1422,20.1478,39300.0
2007-03-26 14:50:00,35.91,35.92,35.9,35.9,65500.0,20.1422,20.1478,20.1366,20.1366,65500.0
2007-03-26 14:55:00,35.9,35.94,35.9,35.94,51300.0,20.1366,20.159,20.1366,20.159,51300.0
2007-03-26 15:00:00,35.94,35.94,35.92,35.94,68200.0,20.159,20.159,20.1478,20.159,68200.0
2007-03-26 15:05:00,35.93,35.94,35.91,35.91,82300.0,20.1534,20.159,20.1422,20.1422,82300.0
2007-03-26 15:10:00,35.91,35.92,35.9,35.91,301900.0,20.1422,20.1478,20.1366,20.1422,301900.0
2007-03-26 15:15:00,35.91,35.93,35.9,35.92,63300.0,20.1422,20.1534,20.1366,20.1478,63300.0
2007-03-26 15:20:00,35.91,35.97,35.91,35.97,73100.0,20.1422,20.1759,20.1422,20.1759,73100.0
2007-03-26 15:25:00,35.96,36.0,35.96,35.99,80400.0,20.1702,20.1927,20.1702,20.1871,80400.0
2007-03-26 15:30:00,35.99,36.05,35.98,36.05,105100.0,20.1871,20.2207,20.1815,20.2207,105100.0
2007-03-26 15:35:00,36.05,36.05,35.96,35.96,121800.0,20.2207,20.2207,20.1702,20.1702,121800.0
2007-03-26 15:40:00,35.97,36.01,35.96,36.0,124300.0,20.1759,20.1983,20.1702,20.1927,124300.0
2007-03-26 15:45:00,36.0,36.05,36.0,36.04,144100.0,20.1927,20.2207,20.1927,20.2151,144100.0
2007-03-26 15:50:00,36.04,36.04,35.99,36.02,210900.0,20.2151,20.2151,20.1871,20.2039,210900.0
2007-03-26 15:55:00,36.02,36.02,35.99,36.02,254600.0,20.2039,20.2039,20.1871,20.2039,254600.0
2007-03-27 09:30:00,35.92,35.98,35.87,35.87,110400.0,20.1478,20.1815,20.1198,20.1198,110400.0
2007-03-27 09:35:00,35.87,35.88,35.85,35.86,108600.0,20.1198,20.1254,20.1085,20.1142,108600.0
2007-03-27 09:40:00,35.85,35.89,35.85,35.89,77400.0,20.1085,20.131,20.1085,20.131,77400.0
2007-03-27 09:45:00,35.88,35.96,35.86,35.93,137900.0,20.1254,20.1702,20.1142,20.1534,137900.0
2007-03-27 09:50:00,35.92,35.94,35.86,35.87,130500.0,20.1478,20.159,20.1142,20.1198,130500.0
2007-03-27 09:55:00,35.87,35.9,35.84,35.84,147000.0,20.1198,20.1366,20.1029,20.1029,147000.0
2007-03-27 10:00:00,35.84,35.88,35.79,35.82,292900.0,20.1029,20.1254,20.0749,20.0917,292900.0
2007-03-27 10:05:00,35.81,35.82,35.73,35.74,219200.0,20.0861,20.0917,20.0412,20.0468,219200.0
2007-03-27 10:10:00,35.74,35.8,35.72,35.74,236000.0,20.0468,20.0805,20.0356,20.0468,236000.0
2007-03-27 10:15:00,35.74,35.82,35.74,35.8,98400.0,20.0468,20.0917,20.0468,20.0805,98400.0
2007-03-27 10:20:00,35.8,35.81,35.71,35.73,138900.0,20.0805,20.0861,20.03,20.0412,138900.0
2007-03-27 10:25:00,35.74,35.74,35.71,35.73,82700.0,20.0468,20.0468,20.03,20.0412,82700.0
2007-03-27 10:30:00,35.72,35.73,35.68,35.69,93600.0,20.0356,20.0412,20.0132,20.0188,93600.0
2007-03-27 10:35:00,35.68,35.77,35.68,35.74,90900.0,20.0132,20.0637,20.0132,20.0468,90900.0
2007-03-27 10:40:00,35.74,35.75,35.72,35.73,50600.0,20.0468,20.0525,20.0356,20.0412,50600.0
2007-03-27 10:45:00,35.73,35.74,35.69,35.7,57500.0,20.0412,20.0468,20.0188,20.0244,57500.0
2007-03-27 10:50:00,35.69,35.7,35.68,35.69,130500.0,20.0188,20.0244,20.0132,20.0188,130500.0
2007-03-27 10:55:00,35.69,35.71,35.65,35.65,157300.0,20.0188,20.03,19.9964,19.9964,157300.0
2007-03-27 11:00:00,35.65,35.66,35.63,35.64,111500.0,19.9964,20.002,19.9851,19.9908,111500.0
2007-03-27 11:05:00,35.64,35.66,35.64,35.64,62200.0,19.9908,20.002,19.9908,19.9908,62200.0
2007-03-27 11:10:00,35.65,35.65,35.57,35.59,182000.0,19.9964,19.9964,19.9515,19.9627,182000.0
2007-03-27 11:15:00,35.59,35.61,35.58,35.59,69000.0,19.9627,19.9739,19.9571,19.9627,69000.0
2007-03-27 11:20:00,35.59,35.59,35.55,35.55,124200.0,19.9627,19.9627,19.9403,19.9403,124200.0
2007-03-27 11:25:00,35.55,35.56,35.53,35.53,92900.0,19.9403,19.9459,19.9291,19.9291,92900.0
2007-03-27 11:30:00,35.54,35.54,35.51,35.53,114900.0,19.9347,19.9347,19.9178,19.9291,114900.0
2007-03-27 11:35:00,35.53,35.58,35.53,35.58,75300.0,19.9291,19.9571,19.9291,19.9571,75300.0
2007-03-27 11:40:00,35.57,35.61,35.53,35.61,185700.0,19.9515,19.9739,19.9291,19.9739,185700.0
2007-03-27 11:45:00,35.61,35.64,35.6,35.62,104900.0,19.9739,19.9908,19.9683,19.9795,104900.0
2007-03-27 11:50:00,35.61,35.64,35.59,35.61,46800.0,19.9739,19.9908,19.9627,19.9739,46800.0
2007-03-27 11:55:00,35.61,35.63,35.61,35.62,37500.0,19.9739,19.9851,19.9739,19.9795,37500.0
2007-03-27 12:00:00,35.62,35.62,35.6,35.61,53500.0,19.9795,19.9795,19.9683,19.9739,53500.0
2007-03-27 12:05:00,35.6,35.66,35.6,35.64,81500.0,19.9683,20.002,19.9683,19.9908,81500.0
2007-03-27 12:10:00,35.64,35.67,35.63,35.65,90800.0,19.9908,20.0076,19.9851,19.9964,90800.0
2007-03-27 12:15:00,35.65,35.67,35.63,35.66,77900.0,19.9964,20.0076,19.9851,20.002,77900.0
2007-03-27 12:20:00,35.66,35.66,35.62,35.65,78500.0,20.002,20.002,19.9795,19.9964,78500.0
2007-03-27 12:25:00,35.65,35.66,35.63,35.66,66000.0,19.9964,20.002,19.9851,20.002,66000.0
2007-03-27 12:30:00,35.66,35.69,35.63,35.68,106700.0,20.002,20.0188,19.9851,20.0132,106700.0
2007-03-27 12:35:00,35.67,35.68,35.62,35.62,50100.0,20.0076,20.0132,19.9795,19.9795,50100.0
2007-03-27 12:40:00,35.62,35.63,35.61,35.62,40000.0,19.9795,19.9851,19.9739,19.9795,40000.0
2007-03-27 12:45:00,35.62,35.64,35.61,35.63,34000.0,19.9795,19.9908,19.9739,19.9851,34000.0
2007-03-27 12:50:00,35.63,35.64,35.62,35.63,34100.0,19.9851,19.9908,19.9795,19.9851,34100.0
2007-03-27 12:55:00,35.63,35.65,35.61,35.65,27800.0,19.9851,19.9964,19.9739,19.9964,27800.0
2007-03-27 13:00:00,35.65,35.65,35.62,35.64,25100.0,19.9964,19.9964,19.9795,19.9908,25100.0
2007-03-27 13:05:00,35.64,35.68,35.63,35.67,69900.0,19.9908,20.0132,19.9851,20.0076,69900.0
2007-03-27 13:10:00,35.68,35.68,35.66,35.67,40100.0,20.0132,20.0132,20.002,20.0076,40100.0
2007-03-27 13:15:00,35.66,35.68,35.64,35.67,346000.0,20.002,20.0132,19.9908,20.0076,346000.0
2007-03-27 13:20:00,35.66,35.67,35.64,35.65,15100.0,20.002,20.0076,19.9908,19.9964,15100.0
2007-03-27 13:25:00,35.65,35.65,35.64,35.65,29800.0,19.9964,19.9964,19.9908,19.9964,29800.0
2007-03-27 13:30:00,35.64,35.64,35.6,35.61,33700.0,19.9908,19.9908,19.9683,19.9739,33700.0
2007-03-27 13:35:00,35.62,35.62,35.59,35.61,21600.0,19.9795,19.9795,19.9627,19.9739,21600.0
2007-03-27 13:40:00,35.62,35.64,35.61,35.64,46600.0,19.9795,19.9908,19.9739,19.9908,46600.0
2007-03-27 13:45:00,35.64,35.65,35.64,35.65,29500.0,19.9908,19.9964,19.9908,19.9964,29500.0
2007-03-27 13:50:00,35.64,35.65,35.63,35.63,31200.0,19.9908,19.9964,19.9851,19.9851,31200.0
2007-03-27 13:55:00,35.63,35.64,35.59,35.59,25400.0,19.9851,19.9908,19.9627,19.9627,25400.0
2007-03-27 14:00:00,35.59,35.6,35.57,35.58,130700.0,19.9627,19.9683,19.9515,19.9571,130700.0
2007-03-27 14:05:00,35.58,35.63,35.57,35.58,57100.0,19.9571,19.9851,19.9515,19.9571,57100.0
2007-03-27 14:10:00,35.58,35.62,35.57,35.62,43500.0,19.9571,19.9795,19.9515,19.9795,43500.0
2007-03-27 14:15:00,35.62,35.63,35.57,35.61,74800.0,19.9795,19.9851,19.9515,19.9739,74800.0
2007-03-27 14:20:00,35.62,35.63,35.57,35.59,47500.0,19.9795,19.9851,19.9515,19.9627,47500.0
2007-03-27 14:25:00,35.59,35.6,35.57,35.58,127500.0,19.9627,19.9683,19.9515,19.9571,127500.0
2007-03-27 14:30:00,35.58,35.62,35.57,35.61,86700.0,19.9571,19.9795,19.9515,19.9739,86700.0
2007-03-27 14:35:00,35.61,35.61,35.56,35.57,38600.0,19.9739,19.9739,19.9459,19.9515,38600.0
2007-03-27 14:40:00,35.57,35.57,35.55,35.56,74500.0,19.9515,19.9515,19.9403,19.9459,74500.0
2007-03-27 14:45:00,35.56,35.57,35.53,35.57,74400.0,19.9459,19.9515,19.9291,19.9515,74400.0
2007-03-27 14:50:00,35.57,35.59,35.56,35.58,84500.0,19.9515,19.9627,19.9459,19.9571,84500.0
2007-03-27 14:55:00,35.57,35.61,35.56,35.6,62300.0,19.9515,19.9739,19.9459,19.9683,62300.0
2007-03-27 15:00:00,35.6,35.6,35.57,35.58,49900.0,19.9683,19.9683,19.9515,19.9571,49900.0
2007-03-27 15:05:00,35.58,35.59,35.57,35.59,71200.0,19.9571,19.9627,19.9515,19.9627,71200.0
2007-03-27 15:10:00,35.59,35.6,35.58,35.58,71000.0,19.9627,19.9683,19.9571,19.9571,71000.0
2007-03-27 15:15:00,35.59,35.61,35.57,35.61,93200.0,19.9627,19.9739,19.9515,19.9739,93200.0
2007-03-27 15:20:00,35.6,35.62,35.59,35.62,61200.0,19.9683,19.9795,19.9627,19.9795,61200.0
2007-03-27 15:25:00,35.62,35.64,35.61,35.63,36700.0,19.9795,19.9908,19.9739,19.9851,36700.0
2007-03-27 15:30:00,35.63,35.65,35.62,35.64,78200.0,19.9851,19.9964,19.9795,19.9908,78200.0
2007-03-27 15:35:00,35.64,35.64,35.63,35.64,47100.0,19.9908,19.9908,19.9851,19.9908,47100.0
2007-03-27 15:40:00,35.64,35.64,35.6,35.62,129500.0,19.9908,19.9908,19.9683,19.9795,129500.0
2007-03-27 15:45:00,35.61,35.62,35.6,35.61,201200.0,19.9739,19.9795,19.9683,19.9739,201200.0
2007-03-27 15:50:00,35.61,35.61,35.6,35.61,144400.0,19.9739,19.9739,19.9683,19.9739,144400.0
2007-03-27 15:55:00,35.6,35.61,35.59,35.6,187000.0,19.9683,19.9739,19.9627,19.9683,187000.0
2007-03-28 09:30:00,35.2,35.46,35.2,35.28,299800.0,19.9711,20.1186,19.9711,20.0165,299800.0
2007-03-28 09:35:00,35.29,35.29,35.16,35.2,286400.0,20.0222,20.0222,19.9484,19.9711,286400.0
2007-03-28 09:40:00,35.19,35.2,35.14,35.17,194500.0,19.9654,19.9711,19.9371,19.9541,194500.0
2007-03-28 09:45:00,35.17,35.19,35.1,35.12,157800.0,19.9541,19.9654,19.9144,19.9257,157800.0
2007-03-28 09:50:00,35.12,35.13,35.1,35.11,138500.0,19.9257,19.9314,19.9144,19.92,138500.0
2007-03-28 09:55:00,35.12,35.14,35.1,35.11,150500.0,19.9257,19.9371,19.9144,19.92,150500.0
2007-03-28 10:00:00,35.12,35.14,35.08,35.12,122900.0,19.9257,19.9371,19.903,19.9257,122900.0
2007-03-28 10:05:00,35.11,35.12,35.08,35.11,122600.0,19.92,19.9257,19.903,19.92,122600.0
2007-03-28 10:10:00,35.11,35.11,35.05,35.05,105000.0,19.92,19.92,19.886,19.886,105000.0
2007-03-28 10:15:00,35.04,35.09,35.04,35.08,74900.0,19.8803,19.9087,19.8803,19.903,74900.0
2007-03-28 10:20:00,35.07,35.07,35.02,35.03,116500.0,19.8973,19.8973,19.869,19.8746,116500.0
2007-03-28 10:25:00,35.03,35.05,35.0,35.05,120300.0,19.8746,19.886,19.8576,19.886,120300.0
2007-03-28 10:30:00,35.05,35.06,34.91,34.91,350100.0,19.886,19.8917,19.8066,19.8066,350100.0
2007-03-28 10:35:00,34.91,35.02,34.89,35.0,184900.0,19.8066,19.869,19.7952,19.8576,184900.0
2007-03-28 10:40:00,35.0,35.0,34.89,34.89,148800.0,19.8576,19.8576,19.7952,19.7952,148800.0
2007-03-28 10:45:00,34.89,34.96,34.87,34.96,229700.0,19.7952,19.8349,19.7839,19.8349,229700.0
2007-03-28 10:50:00,34.97,35.06,34.95,35.0,162300.0,19.8406,19.8917,19.8293,19.8576,162300.0
2007-03-28 10:55:00,35.01,35.07,35.0,35.04,144400.0,19.8633,19.8973,19.8576,19.8803,144400.0
2007-03-28 11:00:00,35.04,35.05,35.0,35.01,107400.0,19.8803,19.886,19.8576,19.8633,107400.0
2007-03-28 11:05:00,35.01,35.07,35.01,35.01,128500.0,19.8633,19.8973,19.8633,19.8633,128500.0
2007-03-28 11:10:00,35.02,35.03,34.96,34.97,85900.0,19.869,19.8746,19.8349,19.8406,85900.0
2007-03-28 11:15:00,34.96,35.0,34.95,34.97,101100.0,19.8349,19.8576,19.8293,19.8406,101100.0
2007-03-28 11:20:00,34.97,34.98,34.88,34.9,128300.0,19.8406,19.8463,19.7895,19.8009,128300.0
2007-03-28 11:25:00,34.9,34.9,34.83,34.88,209800.0,19.8009,19.8009,19.7612,19.7895,209800.0
2007-03-28 11:30:00,34.87,34.89,34.84,34.87,94500.0,19.7839,19.7952,19.7668,19.7839,94500.0
2007-03-28 11:35:00,34.87,34.88,34.85,34.87,109400.0,19.7839,19.7895,19.7725,19.7839,109400.0
2007-03-28 11:40:00,34.87,34.91,34.87,34.89,121800.0,19.7839,19.8066,19.7839,19.7952,121800.0
2007-03-28 11:45:00,34.89,34.94,34.87,34.93,132200.0,19.7952,19.8236,19.7839,19.8179,132200.0
2007-03-28 11:50:00,34.92,34.93,34.89,34.92,48100.0,19.8122,19.8179,19.7952,19.8122,48100.0
2007-03-28 11:55:00,34.92,34.96,34.91,34.93,61200.0,19.8122,19.8349,19.8066,19.8179,61200.0
2007-03-28 12:00:00,34.93,35.07,34.9,35.07,172400.0,19.8179,19.8973,19.8009,19.8973,172400.0
2007-03-28 12:05:00,35.06,35.07,35.02,35.04,319400.0,19.8917,19.8973,19.869,19.8803,319400.0
2007-03-28 12:10:00,35.04,35.04,34.95,34.96,88300.0,19.8803,19.8803,19.8293,19.8349,88300.0
2007-03-28 12:15:00,34.96,35.05,34.96,35.05,123600.0,19.8349,19.886,19.8349,19.886,123600.0
2007-03-28 12:20:00,35.05,35.1,35.04,35.08,131100.0,19.886,19.9144,19.8803,19.903,131100.0
2007-03-28 12:25:00,35.08,35.1,35.05,35.07,116500.0,19.903,19.9144,19.886,19.8973,116500.0
2007-03-28 12:30:00,35.07,35.07,34.98,34.99,34300.0,19.8973,19.8973,19.8463,19.8519,34300.0
2007-03-28 12:35:00,34.97,35.06,34.97,35.05,68000.0,19.8406,19.8917,19.8406,19.886,68000.0
2007-03-28 12:40:00,35.05,35.06,35.02,35.02,23800.0,19.886,19.8917,19.869,19.869,23800.0
2007-03-28 12:45:00,35.03,35.03,34.97,34.99,125400.0,19.8746,19.8746,19.8406,19.8519,125400.0
2007-03-28 12:50:00,34.99,35.06,34.98,35.01,193000.0,19.8519,19.8917,19.8463,19.8633,193000.0
2007-03-28 12:55:00,35.0,35.0,34.96,34.97,22200.0,19.8576,19.8576,19.8349,19.8406,22200.0
2007-03-28 13:00:00,34.96,34.97,34.92,34.92,51700.0,19.8349,19.8406,19.8122,19.8122,51700.0
2007-03-28 13:05:00,34.92,34.96,34.92,34.95,73400.0,19.8122,19.8349,19.8122,19.8293,73400.0
2007-03-28 13:10:00,34.95,34.95,34.9,34.92,39700.0,19.8293,19.8293,19.8009,19.8122,39700.0
2007-03-28 13:15:00,34.91,34.92,34.88,34.89,33700.0,19.8066,19.8122,19.7895,19.7952,33700.0
2007-03-28 13:20:00,34.89,34.95,34.88,34.93,82000.0,19.7952,19.8293,19.7895,19.8179,82000.0
2007-03-28 13:25:00,34.94,34.94,34.91,34.92,18900.0,19.8236,19.8236,19.8066,19.8122,18900.0
2007-03-28 13:30:00,34.92,34.95,34.88,34.95,102800.0,19.8122,19.8293,19.7895,19.8293,102800.0
2007-03-28 13:35:00,34.95,35.01,34.93,34.96,89800.0,19.8293,19.8633,19.8179,19.8349,89800.0
2007-03-28 13:40:00,34.96,35.0,34.93,34.99,73900.0,19.8349,19.8576,19.8179,19.8519,73900.0
2007-03-28 13:45:00,34.99,34.99,34.9,34.91,65900.0,19.8519,19.8519,19.8009,19.8066,65900.0
2007-03-28 13:50:00,34.92,34.94,34.87,34.89,104100.0,19.8122,19.8236,19.7839,19.7952,104100.0
2007-03-28 13:55:00,34.89,34.91,34.87,34.88,72000.0,19.7952,19.8066,19.7839,19.7895,72000.0
2007-03-28 14:00:00,34.89,34.95,34.87,34.88,86900.0,19.7952,19.8293,19.7839,19.7895,86900.0
2007-03-28 14:05:00,34.88,34.88,34.82,34.84,151300.0,19.7895,19.7895,19.7555,19.7668,151300.0
2007-03-28 14:10:00,34.84,34.85,34.8,34.85,107900.0,19.7668,19.7725,19.7441,19.7725,107900.0
2007-03-28 14:15:00,34.85,34.86,34.8,34.85,126700.0,19.7725,19.7782,19.7441,19.7725,126700.0
2007-03-28 14:20:00,34.85,34.85,34.8,34.81,88600.0,19.7725,19.7725,19.7441,19.7498,88600.0
2007-03-28 14:25:00,34.81,34.84,34.8,34.8,65200.0,19.7498,19.7668,19.7441,19.7441,65200.0
2007-03-28 14:30:00,34.81,34.85,34.8,34.82,126300.0,19.7498,19.7725,19.7441,19.7555,126300.0
2007-03-28 14:35:00,34.83,34.83,34.8,34.82,58700.0,19.7612,19.7612,19.7441,19.7555,58700.0
2007-03-28 14:40:00,34.82,34.82,34.78,34.78,48000.0,19.7555,19.7555,19.7328,19.7328,48000.0
2007-03-28 14:45:00,34.79,34.8,34.74,34.79,152100.0,19.7385,19.7441,19.7101,19.7385,152100.0
2007-03-28 14:50:00,34.78,34.79,34.75,34.78,101600.0,19.7328,19.7385,19.7158,19.7328,101600.0
2007-03-28 14:55:00,34.78,34.79,34.76,34.79,82000.0,19.7328,19.7385,19.7215,19.7385,82000.0
2007-03-28 15:00:00,34.79,34.82,34.78,34.81,96100.0,19.7385,19.7555,19.7328,19.7498,96100.0
2007-03-28 15:05:00,34.81,34.82,34.79,34.79,99800.0,19.7498,19.7555,19.7385,19.7385,99800.0
2007-03-28 15:10:00,34.79,34.84,34.79,34.81,94500.0,19.7385,19.7668,19.7385,19.7498,94500.0
2007-03-28 15:15:00,34.81,34.81,34.77,34.79,97100.0,19.7498,19.7498,19.7271,19.7385,97100.0
2007-03-28 15:20:00,34.78,34.85,34.75,34.83,145100.0,19.7328,19.7725,19.7158,19.7612,145100.0
2007-03-28 15:25:00,34.83,34.89,34.82,34.85,135200.0,19.7612,19.7952,19.7555,19.7725,135200.0
2007-03-28 15:30:00,34.84,34.84,34.8,34.81,99300.0,19.7668,19.7668,19.7441,19.7498,99300.0
2007-03-28 15:35:00,34.81,34.81,34.77,34.78,147900.0,19.7498,19.7498,19.7271,19.7328,147900.0
2007-03-28 15:40:00,34.78,34.81,34.76,34.76,177000.0,19.7328,19.7498,19.7215,19.7215,177000.0
2007-03-28 15:45:00,34.76,34.78,34.75,34.76,222400.0,19.7215,19.7328,19.7158,19.7215,222400.0
2007-03-28 15:50:00,34.76,34.77,34.75,34.75,174600.0,19.7215,19.7271,19.7158,19.7158,174600.0
2007-03-28 15:55:00,34.75,34.8,34.75,34.76,400900.0,19.7158,19.7441,19.7158,19.7215,400900.0
2007-03-29 09:30:00,34.97,35.06,34.92,35.05,152400.0,19.8406,19.8917,19.8122,19.886,152400.0
2007-03-29 09:35:00,35.05,35.07,35.02,35.02,67300.0,19.886,19.8973,19.869,19.869,67300.0
2007-03-29 09:40:00,35.03,35.03,35.0,35.01,47900.0,19.8746,19.8746,19.8576,19.8633,47900.0
2007-03-29 09:45:00,35.01,35.02,35.0,35.01,86000.0,19.8633,19.869,19.8576,19.8633,86000.0
2007-03-29 09:50:00,35.01,35.02,34.96,34.96,116600.0,19.8633,19.869,19.8349,19.8349,116600.0
2007-03-29 09:55:00,34.97,34.97,34.94,34.95,40900.0,19.8406,19.8406,19.8236,19.8293,40900.0
2007-03-29 10:00:00,34.94,34.96,34.9,34.95,109800.0,19.8236,19.8349,19.8009,19.8293,109800.0
2007-03-29 10:05:00,34.96,35.01,34.96,35.01,68500.0,19.8349,19.8633,19.8349,19.8633,68500.0
2007-03-29 10:10:00,35.01,35.06,35.0,35.06,120900.0,19.8633,19.8917,19.8576,19.8917,120900.0
2007-03-29 10:15:00,35.06,35.15,35.05,35.12,136100.0,19.8917,19.9427,19.886,19.9257,136100.0
2007-03-29 10:20:00,35.12,35.13,35.11,35.12,37500.0,19.9257,19.9314,19.92,19.9257,37500.0
2007-03-29 10:25:00,35.11,35.12,35.05,35.06,30100.0,19.92,19.9257,19.886,19.8917,30100.0
2007-03-29 10:30:00,35.06,35.08,35.01,35.03,67200.0,19.8917,19.903,19.8633,19.8746,67200.0
2007-03-29 10:35:00,35.02,35.04,35.02,35.04,45000.0,19.869,19.8803,19.869,19.8803,45000.0
2007-03-29 10:40:00,35.04,35.04,34.95,34.96,82800.0,19.8803,19.8803,19.8293,19.8349,82800.0
2007-03-29 10:45:00,34.96,34.98,34.91,34.92,49700.0,19.8349,19.8463,19.8066,19.8122,49700.0
2007-03-29 10:50:00,34.91,35.01,34.9,35.01,49300.0,19.8066,19.8633,19.8009,19.8633,49300.0
2007-03-29 10:55:00,35.01,35.03,34.99,35.02,79800.0,19.8633,19.8746,19.8519,19.869,79800.0
2007-03-29 11:00:00,35.01,35.03,35.0,35.01,125800.0,19.8633,19.8746,19.8576,19.8633,125800.0
2007-03-29 11:05:00,35.0,35.01,35.0,35.01,29900.0,19.8576,19.8633,19.8576,19.8633,29900.0
2007-03-29 11:10:00,35.01,35.01,34.98,35.01,46500.0,19.8633,19.8633,19.8463,19.8633,46500.0
2007-03-29 11:15:00,35.01,35.04,35.0,35.03,48800.0,19.8633,19.8803,19.8576,19.8746,48800.0
2007-03-29 11:20:00,35.03,35.06,35.02,35.05,42400.0,19.8746,19.8917,19.869,19.886,42400.0
2007-03-29 11:25:00,35.05,35.05,35.03,35.04,23400.0,19.886,19.886,19.8746,19.8803,23400.0
2007-03-29 11:30:00,35.03,35.05,35.02,35.05,48600.0,19.8746,19.886,19.869,19.886,48600.0
2007-03-29 11:35:00,35.05,35.05,35.01,35.01,27300.0,19.886,19.886,19.8633,19.8633,27300.0
2007-03-29 11:40:00,35.02,35.03,35.01,35.02,16600.0,19.869,19.8746,19.8633,19.869,16600.0
2007-03-29 11:45:00,35.03,35.04,34.98,34.99,93300.0,19.8746,19.8803,19.8463,19.8519,93300.0
2007-03-29 11:50:00,35.0,35.01,34.92,34.98,39700.0,19.8576,19.8633,19.8122,19.8463,39700.0
2007-03-29 11:55:00,34.99,35.02,34.87,34.87,77900.0,19.8519,19.869,19.7839,19.7839,77900.0
2007-03-29 12:00:00,34.87,34.96,34.86,34.96,193800.0,19.7839,19.8349,19.7782,19.8349,193800.0
2007-03-29 12:05:00,34.95,34.96,34.89,34.92,73400.0,19.8293,19.8349,19.7952,19.8122,73400.0
2007-03-29 12:10:00,34.92,34.94,34.89,34.92,90300.0,19.8122,19.8236,19.7952,19.8122,90300.0
2007-03-29 12:15:00,34.91,34.95,34.91,34.95,41400.0,19.8066,19.8293,19.8066,19.8293,41400.0
2007-03-29 12:20:00,34.96,34.99,34.91,34.93,33700.0,19.8349,19.8519,19.8066,19.8179,33700.0
2007-03-29 12:25:00,34.93,34.94,34.86,34.86,26000.0,19.8179,19.8236,19.7782,19.7782,26000.0
2007-03-29 12:30:00,34.87,34.87,34.83,34.84,41000.0,19.7839,19.7839,19.7612,19.7668,41000.0
2007-03-29 12:35:00,34.84,34.91,34.84,34.87,48500.0,19.7668,19.8066,19.7668,19.7839,48500.0
2007-03-29 12:40:00,34.88,34.95,34.88,34.95,30600.0,19.7895,19.8293,19.7895,19.8293,30600.0
2007-03-29 12:45:00,34.95,35.01,34.94,35.0,32700.0,19.8293,19.8633,19.8236,19.8576,32700.0
2007-03-29 12:50:00,35.01,35.01,34.97,34.97,52600.0,19.8633,19.8633,19.8406,19.8406,52600.0
2007-03-29 12:55:00,34.97,34.98,34.93,34.95,32700.0,19.8406,19.8463,19.8179,19.8293,32700.0
2007-03-29 13:00:00,34.95,34.96,34.9,34.91,27600.0,19.8293,19.8349,19.8009,19.8066,27600.0
2007-03-29 13:05:00,34.9,34.97,34.9,34.97,39200.0,19.8009,19.8406,19.8009,19.8406,39200.0
2007-03-29 13:10:00,34.96,34.98,34.95,34.98,26800.0,19.8349,19.8463,19.8293,19.8463,26800.0
2007-03-29 13:15:00,34.98,34.98,34.83,34.84,89800.0,19.8463,19.8463,19.7612,19.7668,89800.0
2007-03-29 13:20:00,34.84,34.85,34.78,34.82,93800.0,19.7668,19.7725,19.7328,19.7555,93800.0
2007-03-29 13:25:00,34.83,34.87,34.82,34.87,35000.0,19.7612,19.7839,19.7555,19.7839,35000.0
2007-03-29 13:30:00,34.87,34.9,34.83,34.86,48800.0,19.7839,19.8009,19.7612,19.7782,48800.0
2007-03-29 13:35:00,34.85,34.9,34.85,34.89,51400.0,19.7725,19.8009,19.7725,19.7952,51400.0
2007-03-29 13:40:00,34.89,34.95,34.88,34.94,93900.0,19.7952,19.8293,19.7895,19.8236,93900.0
2007-03-29 13:45:00,34.94,34.94,34.87,34.88,60100.0,19.8236,19.8236,19.7839,19.7895,60100.0
2007-03-29 13:50:00,34.87,34.89,34.86,34.88,39100.0,19.7839,19.7952,19.7782,19.7895,39100.0
2007-03-29 13:55:00,34.88,34.89,34.85,34.87,48000.0,19.7895,19.7952,19.7725,19.7839,48000.0
2007-03-29 14:00:00,34.88,34.88,34.85,34.88,51600.0,19.7895,19.7895,19.7725,19.7895,51600.0
2007-03-29 14:05:00,34.88,34.88,34.77,34.84,112200.0,19.7895,19.7895,19.7271,19.7668,112200.0
2007-03-29 14:10:00,34.84,34.88,34.8,34.81,54200.0,19.7668,19.7895,19.7441,19.7498,54200.0
2007-03-29 14:15:00,34.81,34.86,34.79,34.84,58300.0,19.7498,19.7782,19.7385,19.7668,58300.0
2007-03-29 14:20:00,34.85,34.88,34.85,34.88,36000.0,19.7725,19.7895,19.7725,19.7895,36000.0
2007-03-29 14:25:00,34.88,34.91,34.87,34.88,37100.0,19.7895,19.8066,19.7839,19.7895,37100.0
2007-03-29 14:30:00,34.88,34.89,34.81,34.84,64200.0,19.7895,19.7952,19.7498,19.7668,64200.0
2007-03-29 14:35:00,34.84,34.88,34.8,34.88,62200.0,19.7668,19.7895,19.7441,19.7895,62200.0
2007-03-29 14:40:00,34.88,34.95,34.88,34.93,85600.0,19.7895,19.8293,19.7895,19.8179,85600.0
2007-03-29 14:45:00,34.94,34.94,34.87,34.87,51700.0,19.8236,19.8236,19.7839,19.7839,51700.0
2007-03-29 14:50:00,34.88,34.92,34.88,34.9,123900.0,19.7895,19.8122,19.7895,19.8009,123900.0
2007-03-29 14:55:00,34.9,34.94,34.9,34.94,51800.0,19.8009,19.8236,19.8009,19.8236,51800.0
2007-03-29 15:00:00,34.93,34.95,34.9,34.92,85800.0,19.8179,19.8293,19.8009,19.8122,85800.0
2007-03-29 15:05:00,34.91,34.94,34.89,34.89,181000.0,19.8066,19.8236,19.7952,19.7952,181000.0
2007-03-29 15:10:00,34.89,34.99,34.88,34.99,91000.0,19.7952,19.8519,19.7895,19.8519,91000.0
2007-03-29 15:15:00,34.99,35.02,34.94,34.95,85300.0,19.8519,19.869,19.8236,19.8293,85300.0
2007-03-29 15:20:00,34.95,34.96,34.93,34.95,68300.0,19.8293,19.8349,19.8179,19.8293,68300.0
2007-03-29 15:25:00,34.95,35.01,34.95,34.99,99200.0,19.8293,19.8633,19.8293,19.8519,99200.0
2007-03-29 15:30:00,34.99,35.02,34.99,35.01,100700.0,19.8519,19.869,19.8519,19.8633,100700.0
2007-03-29 15:35:00,35.01,35.03,34.99,35.0,75200.0,19.8633,19.8746,19.8519,19.8576,75200.0
2007-03-29 15:40:00,35.0,35.05,34.97,35.05,213100.0,19.8576,19.886,19.8406,19.886,213100.0
2007-03-29 15:45:00,35.05,35.05,35.03,35.04,97600.0,19.886,19.886,19.8746,19.8803,97600.0
2007-03-29 15:50:00,35.03,35.04,35.0,35.01,183500.0,19.8746,19.8803,19.8576,19.8633,183500.0
2007-03-29 15:55:00,35.01,35.04,35.0,35.02,198100.0,19.8633,19.8803,19.8576,19.869,198100.0
2007-03-30 09:30:00,35.09,35.44,35.01,35.11,121800.0,19.9087,20.1073,19.8633,19.92,121800.0
2007-03-30 09:35:00,35.09,35.14,35.08,35.08,119100.0,19.9087,19.9371,19.903,19.903,119100.0
2007-03-30 09:40:00,35.09,35.17,35.07,35.12,135600.0,19.9087,19.9541,19.8973,19.9257,135600.0
2007-03-30 09:45:00,35.12,35.23,35.12,35.16,156700.0,19.9257,19.9881,19.9257,19.9484,156700.0
2007-03-30 09:50:00,35.16,35.17,35.15,35.16,60500.0,19.9484,19.9541,19.9427,19.9484,60500.0
2007-03-30 09:55:00,35.16,35.16,35.09,35.1,93800.0,19.9484,19.9484,19.9087,19.9144,93800.0
2007-03-30 10:00:00,35.11,35.18,35.09,35.17,152600.0,19.92,19.9597,19.9087,19.9541,152600.0
2007-03-30 10:05:00,35.17,35.17,35.07,35.12,236200.0,19.9541,19.9541,19.8973,19.9257,236200.0
2007-03-30 10:10:00,35.12,35.12,35.08,35.09,42300.0,19.9257,19.9257,19.903,19.9087,42300.0
2007-03-30 10:15:00,35.09,35.11,35.08,35.08,72000.0,19.9087,19.92,19.903,19.903,72000.0
2007-03-30 10:20:00,35.08,35.08,35.03,35.03,104100.0,19.903,19.903,19.8746,19.8746,104100.0
2007-03-30 10:25:00,35.03,35.04,35.03,35.04,48000.0,19.8746,19.8803,19.8746,19.8803,48000.0
2007-03-30 10:30:00,35.04,35.04,34.99,35.02,127200.0,19.8803,19.8803,19.8519,19.869,127200.0
2007-03-30 10:35:00,35.03,35.03,35.0,35.01,43700.0,19.8746,19.8746,19.8576,19.8633,43700.0
2007-03-30 10:40:00,35.01,35.02,34.99,35.0,42100.0,19.8633,19.869,19.8519,19.8576,42100.0
2007-03-30 10:45:00,35.0,35.0,34.97,34.98,47700.0,19.8576,19.8576,19.8406,19.8463,47700.0
2007-03-30 10:50:00,34.98,34.98,34.97,34.97,23800.0,19.8463,19.8463,19.8406,19.8406,23800.0
2007-03-30 10:55:00,34.97,34.98,34.95,34.95,68700.0,19.8406,19.8463,19.8293,19.8293,68700.0
2007-03-30 11:00:00,34.95,34.97,34.93,34.95,60300.0,19.8293,19.8406,19.8179,19.8293,60300.0
2007-03-30 11:05:00,34.95,35.0,34.95,35.0,66300.0,19.8293,19.8576,19.8293,19.8576,66300.0
2007-03-30 11:10:00,35.0,35.0,34.93,34.93,75100.0,19.8576,19.8576,19.8179,19.8179,75100.0
2007-03-30 11:15:00,34.93,34.94,34.88,34.88,64400.0,19.8179,19.8236,19.7895,19.7895,64400.0
2007-03-30 11:20:00,34.88,34.91,34.87,34.89,69100.0,19.7895,19.8066,19.7839,19.7952,69100.0
2007-03-30 11:25:00,34.9,34.9,34.77,34.78,168100.0,19.8009,19.8009,19.7271,19.7328,168100.0
2007-03-30 11:30:00,34.79,34.91,34.78,34.91,76300.0,19.7385,19.8066,19.7328,19.8066,76300.0
2007-03-30 11:35:00,34.9,34.93,34.9,34.91,34900.0,19.8009,19.8179,19.8009,19.8066,34900.0
2007-03-30 11:40:00,34.92,34.92,34.75,34.76,131700.0,19.8122,19.8122,19.7158,19.7215,131700.0
2007-03-30 11:45:00,34.77,34.77,34.62,34.73,231100.0,19.7271,19.7271,19.642,19.7044,231100.0
2007-03-30 11:50:00,34.72,34.85,34.72,34.84,196000.0,19.6988,19.7725,19.6988,19.7668,196000.0
2007-03-30 11:55:00,34.84,34.93,34.77,34.77,127500.0,19.7668,19.8179,19.7271,19.7271,127500.0
2007-03-30 12:00:00,34.77,34.78,34.69,34.76,85300.0,19.7271,19.7328,19.6817,19.7215,85300.0
2007-03-30 12:05:00,34.76,34.84,34.73,34.81,52500.0,19.7215,19.7668,19.7044,19.7498,52500.0
2007-03-30 12:10:00,34.8,34.85,34.8,34.82,85200.0,19.7441,19.7725,19.7441,19.7555,85200.0
2007-03-30 12:15:00,34.82,34.83,34.76,34.81,62700.0,19.7555,19.7612,19.7215,19.7498,62700.0
2007-03-30 12:20:00,34.81,34.82,34.75,34.75,32500.0,19.7498,19.7555,19.7158,19.7158,32500.0
2007-03-30 12:25:00,34.75,34.8,34.75,34.8,23800.0,19.7158,19.7441,19.7158,19.7441,23800.0
2007-03-30 12:30:00,34.8,34.9,34.8,34.89,70000.0,19.7441,19.8009,19.7441,19.7952,70000.0
2007-03-30 12:35:00,34.89,34.91,34.89,34.9,21200.0,19.7952,19.8066,19.7952,19.8009,21200.0
2007-03-30 12:40:00,34.89,34.89,34.83,34.88,48000.0,19.7952,19.7952,19.7612,19.7895,48000.0
2007-03-30 12:45:00,34.88,34.89,34.83,34.84,40900.0,19.7895,19.7952,19.7612,19.7668,40900.0
2007-03-30 12:50:00,34.84,34.85,34.78,34.8,43900.0,19.7668,19.7725,19.7328,19.7441,43900.0
2007-03-30 12:55:00,34.79,34.81,34.78,34.81,21400.0,19.7385,19.7498,19.7328,19.7498,21400.0
2007-03-30 13:00:00,34.8,34.81,34.78,34.78,16200.0,19.7441,19.7498,19.7328,19.7328,16200.0
2007-03-30 13:05:00,34.79,34.87,34.78,34.86,33800.0,19.7385,19.7839,19.7328,19.7782,33800.0
2007-03-30 13:10:00,34.86,34.87,34.85,34.85,17400.0,19.7782,19.7839,19.7725,19.7725,17400.0
2007-03-30 13:15:00,34.86,34.86,34.83,34.85,20500.0,19.7782,19.7782,19.7612,19.7725,20500.0
2007-03-30 13:20:00,34.84,34.85,34.81,34.82,14100.0,19.7668,19.7725,19.7498,19.7555,14100.0
2007-03-30 13:25:00,34.82,34.9,34.82,34.9,27800.0,19.7555,19.8009,19.7555,19.8009,27800.0
2007-03-30 13:30:00,34.89,34.92,34.86,34.87,72700.0,19.7952,19.8122,19.7782,19.7839,72700.0
2007-03-30 13:35:00,34.88,34.88,34.85,34.88,16500.0,19.7895,19.7895,19.7725,19.7895,16500.0
2007-03-30 13:40:00,34.88,34.91,34.82,34.87,90900.0,19.7895,19.8066,19.7555,19.7839,90900.0
2007-03-30 13:45:00,34.87,34.88,34.86,34.87,65100.0,19.7839,19.7895,19.7782,19.7839,65100.0
2007-03-30 13:50:00,34.88,34.89,34.87,34.88,33500.0,19.7895,19.7952,19.7839,19.7895,33500.0
2007-03-30 13:55:00,34.88,34.91,34.88,34.9,25500.0,19.7895,19.8066,19.7895,19.8009,25500.0
2007-03-30 14:00:00,34.9,34.91,34.88,34.88,57700.0,19.8009,19.8066,19.7895,19.7895,57700.0
2007-03-30 14:05:00,34.89,34.89,34.87,34.89,29100.0,19.7952,19.7952,19.7839,19.7952,29100.0
2007-03-30 14:10:00,34.9,34.92,34.89,34.92,18500.0,19.8009,19.8122,19.7952,19.8122,18500.0
2007-03-30 14:15:00,34.92,34.92,34.9,34.91,42500.0,19.8122,19.8122,19.8009,19.8066,42500.0
2007-03-30 14:20:00,34.91,34.91,34.89,34.89,33600.0,19.8066,19.8066,19.7952,19.7952,33600.0
2007-03-30 14:25:00,34.89,34.94,34.89,34.93,53300.0,19.7952,19.8236,19.7952,19.8179,53300.0
2007-03-30 14:30:00,34.93,34.94,34.93,34.94,12900.0,19.8179,19.8236,19.8179,19.8236,12900.0
2007-03-30 14:35:00,34.94,35.0,34.93,34.99,112800.0,19.8236,19.8576,19.8179,19.8519,112800.0
2007-03-30 14:40:00,34.99,34.99,34.93,34.95,55700.0,19.8519,19.8519,19.8179,19.8293,55700.0
2007-03-30 14:45:00,34.95,35.01,34.95,35.01,21000.0,19.8293,19.8633,19.8293,19.8633,21000.0
2007-03-30 14:50:00,35.01,35.01,34.97,34.97,38700.0,19.8633,19.8633,19.8406,19.8406,38700.0
2007-03-30 14:55:00,34.97,34.98,34.93,34.97,60500.0,19.8406,19.8463,19.8179,19.8406,60500.0
2007-03-30 15:00:00,34.97,34.98,34.94,34.95,49700.0,19.8406,19.8463,19.8236,19.8293,49700.0
2007-03-30 15:05:00,34.95,34.98,34.94,34.95,74900.0,19.8293,19.8463,19.8236,19.8293,74900.0
2007-03-30 15:10:00,34.95,34.96,34.93,34.96,45600.0,19.8293,19.8349,19.8179,19.8349,45600.0
2007-03-30 15:15:00,34.96,34.99,34.95,34.99,51400.0,19.8349,19.8519,19.8293,19.8519,51400.0
2007-03-30 15:20:00,34.99,35.0,34.98,35.0,33500.0,19.8519,19.8576,19.8463,19.8576,33500.0
2007-03-30 15:25:00,35.0,35.0,34.99,35.0,36600.0,19.8576,19.8576,19.8519,19.8576,36600.0
2007-03-30 15:30:00,34.99,34.99,34.94,34.94,57300.0,19.8519,19.8519,19.8236,19.8236,57300.0
2007-03-30 15:35:00,34.94,34.95,34.89,34.89,82300.0,19.8236,19.8293,19.7952,19.7952,82300.0
2007-03-30 15:40:00,34.89,35.0,34.89,34.96,262000.0,19.7952,19.8576,19.7952,19.8349,262000.0
2007-03-30 15:45:00,34.96,35.05,34.95,35.04,261200.0,19.8349,19.886,19.8293,19.8803,261200.0
2007-03-30 15:50:00,35.04,35.05,34.95,34.95,258400.0,19.8803,19.886,19.8293,19.8293,258400.0
2007-03-30 15:55:00,34.95,34.97,34.94,34.96,305800.0,19.8293,19.8406,19.8236,19.8349,305800.0
2007-04-02 09:30:00,35.03,35.03,34.94,34.96,107400.0,19.8746,19.8746,19.8236,19.8349,107400.0
2007-04-02 09:35:00,34.96,34.98,34.8,34.81,162900.0,19.8349,19.8463,19.7441,19.7498,162900.0
2007-04-02 09:40:00,34.81,34.82,34.74,34.75,86500.0,19.7498,19.7555,19.7101,19.7158,86500.0
2007-04-02 09:45:00,34.75,34.76,34.72,34.76,123700.0,19.7158,19.7215,19.6988,19.7215,123700.0
2007-04-02 09:50:00,34.76,34.76,34.7,34.71,119600.0,19.7215,19.7215,19.6874,19.6931,119600.0
2007-04-02 09:55:00,34.71,34.76,34.7,34.76,193500.0,19.6931,19.7215,19.6874,19.7215,193500.0
2007-04-02 10:00:00,34.76,34.76,34.67,34.72,310900.0,19.7215,19.7215,19.6704,19.6988,310900.0
2007-04-02 10:05:00,34.72,34.72,34.63,34.68,139600.0,19.6988,19.6988,19.6477,19.6761,139600.0
2007-04-02 10:10:00,34.68,34.71,34.66,34.69,97900.0,19.6761,19.6931,19.6647,19.6817,97900.0
2007-04-02 10:15:00,34.68,34.69,34.65,34.66,104200.0,19.6761,19.6817,19.659,19.6647,104200.0
2007-04-02 10:20:00,34.66,34.67,34.65,34.66,87800.0,19.6647,19.6704,19.659,19.6647,87800.0
2007-04-02 10:25:00,34.66,34.71,34.63,34.71,117800.0,19.6647,19.6931,19.6477,19.6931,117800.0
2007-04-02 10:30:00,34.71,34.73,34.66,34.66,111600.0,19.6931,19.7044,19.6647,19.6647,111600.0
2007-04-02 10:35:00,34.66,34.7,34.65,34.68,94900.0,19.6647,19.6874,19.659,19.6761,94900.0
2007-04-02 10:40:00,34.69,34.71,34.64,34.68,106200.0,19.6817,19.6931,19.6534,19.6761,106200.0
2007-04-02 10:45:00,34.68,34.69,34.66,34.68,78400.0,19.6761,19.6817,19.6647,19.6761,78400.0
2007-04-02 10:50:00,34.68,34.72,34.67,34.72,111200.0,19.6761,19.6988,19.6704,19.6988,111200.0
2007-04-02 10:55:00,34.72,34.77,34.69,34.69,152400.0,19.6988,19.7271,19.6817,19.6817,152400.0
2007-04-02 11:00:00,34.69,34.78,34.68,34.77,155400.0,19.6817,19.7328,19.6761,19.7271,155400.0
2007-04-02 11:05:00,34.77,34.78,34.75,34.76,52300.0,19.7271,19.7328,19.7158,19.7215,52300.0
2007-04-02 11:10:00,34.76,34.76,34.73,34.76,116000.0,19.7215,19.7215,19.7044,19.7215,116000.0
2007-04-02 11:15:00,34.76,34.77,34.72,34.72,80400.0,19.7215,19.7271,19.6988,19.6988,80400.0
2007-04-02 11:20:00,34.72,34.73,34.69,34.72,100800.0,19.6988,19.7044,19.6817,19.6988,100800.0
2007-04-02 11:25:00,34.72,34.74,34.7,34.71,64900.0,19.6988,19.7101,19.6874,19.6931,64900.0
2007-04-02 11:30:00,34.7,34.71,34.67,34.67,108200.0,19.6874,19.6931,19.6704,19.6704,108200.0
2007-04-02 11:35:00,34.67,34.68,34.65,34.66,66300.0,19.6704,19.6761,19.659,19.6647,66300.0
2007-04-02 11:40:00,34.66,34.68,34.64,34.68,99300.0,19.6647,19.6761,19.6534,19.6761,99300.0
2007-04-02 11:45:00,34.67,34.67,34.61,34.62,66200.0,19.6704,19.6704,19.6364,19.642,66200.0
2007-04-02 11:50:00,34.62,34.62,34.59,34.6,126500.0,19.642,19.642,19.625,19.6307,126500.0
2007-04-02 11:55:00,34.6,34.63,34.6,34.63,67500.0,19.6307,19.6477,19.6307,19.6477,67500.0
2007-04-02 12:00:00,34.62,34.65,34.6,34.65,61500.0,19.642,19.659,19.6307,19.659,61500.0
2007-04-02 12:05:00,34.64,34.65,34.59,34.6,57400.0,19.6534,19.659,19.625,19.6307,57400.0
2007-04-02 12:10:00,34.6,34.61,34.59,34.61,17200.0,19.6307,19.6364,19.625,19.6364,17200.0
2007-04-02 12:15:00,34.6,34.64,34.6,34.64,64000.0,19.6307,19.6534,19.6307,19.6534,64000.0
2007-04-02 12:20:00,34.63,34.64,34.59,34.61,75600.0,19.6477,19.6534,19.625,19.6364,75600.0
2007-04-02 12:25:00,34.6,34.6,34.59,34.6,22000.0,19.6307,19.6307,19.625,19.6307,22000.0
2007-04-02 12:30:00,34.6,34.61,34.59,34.6,49700.0,19.6307,19.6364,19.625,19.6307,49700.0
2007-04-02 12:35:00,34.59,34.69,34.59,34.67,109300.0,19.625,19.6817,19.625,19.6704,109300.0
2007-04-02 12:40:00,34.68,34.69,34.67,34.67,31400.0,19.6761,19.6817,19.6704,19.6704,31400.0
2007-04-02 12:45:00,34.67,34.68,34.64,34.64,34100.0,19.6704,19.6761,19.6534,19.6534,34100.0
2007-04-02 12:50:00,34.64,34.64,34.59,34.59,53300.0,19.6534,19.6534,19.625,19.625,53300.0
2007-04-02 12:55:00,34.59,34.6,34.57,34.6,82600.0,19.625,19.6307,19.6137,19.6307,82600.0
2007-04-02 13:00:00,34.6,34.62,34.59,34.62,62700.0,19.6307,19.642,19.625,19.642,62700.0
2007-04-02 13:05:00,34.62,34.63,34.6,34.61,112500.0,19.642,19.6477,19.6307,19.6364,112500.0
2007-04-02 13:10:00,34.61,34.62,34.59,34.6,86800.0,19.6364,19.642,19.625,19.6307,86800.0
2007-04-02 13:15:00,34.6,34.61,34.57,34.58,106300.0,19.6307,19.6364,19.6137,19.6193,106300.0
2007-04-02 13:20:00,34.59,34.62,34.59,34.61,60700.0,19.625,19.642,19.625,19.6364,60700.0
2007-04-02 13:25:00,34.6,34.63,34.6,34.61,49100.0,19.6307,19.6477,19.6307,19.6364,49100.0
2007-04-02 13:30:00,34.61,34.61,34.58,34.59,48700.0,19.6364,19.6364,19.6193,19.625,48700.0
2007-04-02 13:35:00,34.58,34.59,34.56,34.58,63300.0,19.6193,19.625,19.608,19.6193,63300.0
2007-04-02 13:40:00,34.58,34.58,34.56,34.56,58800.0,19.6193,19.6193,19.608,19.608,58800.0
2007-04-02 13:45:00,34.56,34.58,34.55,34.56,78800.0,19.608,19.6193,19.6023,19.608,78800.0
2007-04-02 13:50:00,34.57,34.58,34.56,34.58,41000.0,19.6137,19.6193,19.608,19.6193,41000.0
2007-04-02 13:55:00,34.57,34.57,34.55,34.55,49800.0,19.6137,19.6137,19.6023,19.6023,49800.0
2007-04-02 14:00:00,34.56,34.56,34.51,34.51,159000.0,19.608,19.608,19.5796,19.5796,159000.0
2007-04-02 14:05:00,34.52,34.53,34.51,34.52,24700.0,19.5853,19.591,19.5796,19.5853,24700.0
2007-04-02 14:10:00,34.52,34.53,34.52,34.53,19100.0,19.5853,19.591,19.5853,19.591,19100.0
2007-04-02 14:15:00,34.52,34.54,34.52,34.53,57400.0,19.5853,19.5966,19.5853,19.591,57400.0
2007-04-02 14:20:00,34.53,34.6,34.53,34.6,86600.0,19.591,19.6307,19.591,19.6307,86600.0
2007-04-02 14:25:00,34.6,34.62,34.58,34.61,99100.0,19.6307,19.642,19.6193,19.6364,99100.0
2007-04-02 14:30:00,34.62,34.62,34.59,34.6,64100.0,19.642,19.642,19.625,19.6307,64100.0
2007-04-02 14:35:00,34.6,34.64,34.57,34.64,98400.0,19.6307,19.6534,19.6137,19.6534,98400.0
2007-04-02 14:40:00,34.63,34.68,34.63,34.68,122600.0,19.6477,19.6761,19.6477,19.6761,122600.0
2007-04-02 14:45:00,34.68,34.7,34.62,34.64,174800.0,19.6761,19.6874,19.642,19.6534,174800.0
2007-04-02 14:50:00,34.64,34.71,34.63,34.71,128300.0,19.6534,19.6931,19.6477,19.6931,128300.0
2007-04-02 14:55:00,34.7,34.71,34.64,34.66,66200.0,19.6874,19.6931,19.6534,19.6647,66200.0
2007-04-02 15:00:00,34.66,34.67,34.66,34.66,40500.0,19.6647,19.6704,19.6647,19.6647,40500.0
2007-04-02 15:05:00,34.66,34.69,34.65,34.65,162000.0,19.6647,19.6817,19.659,19.659,162000.0
2007-04-02 15:10:00,34.66,34.69,34.65,34.68,194100.0,19.6647,19.6817,19.659,19.6761,194100.0
2007-04-02 15:15:00,34.67,34.67,34.65,34.65,92400.0,19.6704,19.6704,19.659,19.659,92400.0
2007-04-02 15:20:00,34.65,34.68,34.65,34.66,79300.0,19.659,19.6761,19.659,19.6647,79300.0
2007-04-02 15:25:00,34.66,34.68,34.64,34.67,89300.0,19.6647,19.6761,19.6534,19.6704,89300.0
2007-04-02 15:30:00,34.67,34.68,34.65,34.66,74600.0,19.6704,19.6761,19.659,19.6647,74600.0
2007-04-02 15:35:00,34.66,34.66,34.62,34.65,129900.0,19.6647,19.6647,19.642,19.659,129900.0
2007-04-02 15:40:00,34.65,34.69,34.64,34.69,159300.0,19.659,19.6817,19.6534,19.6817,159300.0
2007-04-02 15:45:00,34.69,34.69,34.68,34.68,80400.0,19.6817,19.6817,19.6761,19.6761,80400.0
2007-04-02 15:50:00,34.69,34.69,34.67,34.68,109800.0,19.6817,19.6817,19.6704,19.6761,109800.0
2007-04-02 15:55:00,34.67,34.68,34.65,34.66,257800.0,19.6704,19.6761,19.659,19.6647,257800.0
2007-04-03 09:30:00,34.89,34.99,34.86,34.98,209600.0,19.7952,19.8519,19.7782,19.8463,209600.0
2007-04-03 09:35:00,34.98,35.02,34.93,35.0,112700.0,19.8463,19.869,19.8179,19.8576,112700.0
2007-04-03 09:40:00,35.0,35.02,34.98,35.01,139800.0,19.8576,19.869,19.8463,19.8633,139800.0
2007-04-03 09:45:00,35.01,35.01,35.0,35.01,117200.0,19.8633,19.8633,19.8576,19.8633,117200.0
2007-04-03 09:50:00,35.01,35.01,34.98,35.0,139800.0,19.8633,19.8633,19.8463,19.8576,139800.0
2007-04-03 09:55:00,34.99,35.02,34.96,34.97,69700.0,19.8519,19.869,19.8349,19.8406,69700.0
2007-04-03 10:00:00,34.97,35.11,34.97,35.1,176200.0,19.8406,19.92,19.8406,19.9144,176200.0
2007-04-03 10:05:00,35.1,35.11,35.01,35.03,118100.0,19.9144,19.92,19.8633,19.8746,118100.0
2007-04-03 10:10:00,35.02,35.08,35.02,35.04,106300.0,19.869,19.903,19.869,19.8803,106300.0
2007-04-03 10:15:00,35.03,35.04,35.02,35.03,49900.0,19.8746,19.8803,19.869,19.8746,49900.0
2007-04-03 10:20:00,35.02,35.04,35.02,35.02,75300.0,19.869,19.8803,19.869,19.869,75300.0
2007-04-03 10:25:00,35.03,35.03,34.99,34.99,44500.0,19.8746,19.8746,19.8519,19.8519,44500.0
2007-04-03 10:30:00,34.99,35.0,34.97,35.0,63800.0,19.8519,19.8576,19.8406,19.8576,63800.0
2007-04-03 10:35:00,35.0,35.09,35.0,35.09,104300.0,19.8576,19.9087,19.8576,19.9087,104300.0
2007-04-03 10:40:00,35.08,35.14,35.08,35.14,96800.0,19.903,19.9371,19.903,19.9371,96800.0
2007-04-03 10:45:00,35.14,35.17,35.13,35.16,126500.0,19.9371,19.9541,19.9314,19.9484,126500.0
2007-04-03 10:50:00,35.16,35.17,35.12,35.12,39200.0,19.9484,19.9541,19.9257,19.9257,39200.0
2007-04-03 10:55:00,35.12,35.12,35.09,35.1,40800.0,19.9257,19.9257,19.9087,19.9144,40800.0
2007-04-03 11:00:00,35.1,35.13,35.1,35.12,46700.0,19.9144,19.9314,19.9144,19.9257,46700.0
2007-04-03 11:05:00,35.12,35.14,35.09,35.12,70500.0,19.9257,19.9371,19.9087,19.9257,70500.0
2007-04-03 11:10:00,35.12,35.13,35.11,35.12,43100.0,19.9257,19.9314,19.92,19.9257,43100.0
2007-04-03 11:15:00,35.12,35.12,35.07,35.08,55600.0,19.9257,19.9257,19.8973,19.903,55600.0
2007-04-03 11:20:00,35.07,35.09,35.02,35.04,144200.0,19.8973,19.9087,19.869,19.8803,144200.0
2007-04-03 11:25:00,35.04,35.04,35.02,35.02,47400.0,19.8803,19.8803,19.869,19.869,47400.0
2007-04-03 11:30:00,35.01,35.02,35.0,35.01,26900.0,19.8633,19.869,19.8576,19.8633,26900.0
2007-04-03 11:35:00,35.02,35.02,35.01,35.02,24700.0,19.869,19.869,19.8633,19.869,24700.0
2007-04-03 11:40:00,35.02,35.02,34.99,35.02,139900.0,19.869,19.869,19.8519,19.869,139900.0
2007-04-03 11:45:00,35.03,35.04,34.98,34.99,66600.0,19.8746,19.8803,19.8463,19.8519,66600.0
2007-04-03 11:50:00,34.99,35.05,34.99,35.05,161900.0,19.8519,19.886,19.8519,19.886,161900.0
2007-04-03 11:55:00,35.04,35.05,35.04,35.05,18000.0,19.8803,19.886,19.8803,19.886,18000.0
2007-04-03 12:00:00,35.04,35.07,35.04,35.07,49900.0,19.8803,19.8973,19.8803,19.8973,49900.0
2007-04-03 12:05:00,35.06,35.06,35.04,35.05,57900.0,19.8917,19.8917,19.8803,19.886,57900.0
2007-04-03 12:10:00,35.04,35.05,35.02,35.03,31400.0,19.8803,19.886,19.869,19.8746,31400.0
2007-04-03 12:15:00,35.03,35.03,35.02,35.02,15500.0,19.8746,19.8746,19.869,19.869,15500.0
2007-04-03 12:20:00,35.03,35.04,35.02,35.02,54600.0,19.8746,19.8803,19.869,19.869,54600.0
2007-04-03 12:25:00,35.03,35.03,35.01,35.02,30500.0,19.8746,19.8746,19.8633,19.869,30500.0
2007-04-03 12:30:00,35.02,35.03,35.02,35.02,9200.0,19.869,19.8746,19.869,19.869,9200.0
2007-04-03 12:35:00,35.02,35.05,35.02,35.05,43200.0,19.869,19.886,19.869,19.886,43200.0
2007-04-03 12:40:00,35.05,35.05,35.04,35.05,7100.0,19.886,19.886,19.8803,19.886,7100.0
2007-04-03 12:45:00,35.04,35.05,35.02,35.03,42700.0,19.8803,19.886,19.869,19.8746,42700.0
2007-04-03 12:50:00,35.02,35.03,35.01,35.01,26200.0,19.869,19.8746,19.8633,19.8633,26200.0
2007-04-03 12:55:00,35.01,35.03,35.01,35.03,45900.0,19.8633,19.8746,19.8633,19.8746,45900.0
2007-04-03 13:00:00,35.03,35.04,35.01,35.04,61900.0,19.8746,19.8803,19.8633,19.8803,61900.0
2007-04-03 13:05:00,35.04,35.04,35.03,35.04,39500.0,19.8803,19.8803,19.8746,19.8803,39500.0
2007-04-03 13:10:00,35.04,35.06,35.04,35.04,45600.0,19.8803,19.8917,19.8803,19.8803,45600.0
2007-04-03 13:15:00,35.03,35.04,35.03,35.04,7100.0,19.8746,19.8803,19.8746,19.8803,7100.0
2007-04-03 13:20:00,35.03,35.09,35.03,35.09,81700.0,19.8746,19.9087,19.8746,19.9087,81700.0
2007-04-03 13:25:00,35.08,35.1,35.08,35.1,62700.0,19.903,19.9144,19.903,19.9144,62700.0
2007-04-03 13:30:00,35.1,35.14,35.08,35.12,145900.0,19.9144,19.9371,19.903,19.9257,145900.0
2007-04-03 13:35:00,35.12,35.15,35.12,35.15,53800.0,19.9257,19.9427,19.9257,19.9427,53800.0
2007-04-03 13:40:00,35.14,35.17,35.14,35.17,92700.0,19.9371,19.9541,19.9371,19.9541,92700.0
2007-04-03 13:45:00,35.17,35.18,35.14,35.14,31400.0,19.9541,19.9597,19.9371,19.9371,31400.0
2007-04-03 13:50:00,35.15,35.15,35.12,35.13,16900.0,19.9427,19.9427,19.9257,19.9314,16900.0
2007-04-03 13:55:00,35.12,35.13,35.08,35.09,56800.0,19.9257,19.9314,19.903,19.9087,56800.0
2007-04-03 14:00:00,35.09,35.11,35.08,35.11,117100.0,19.9087,19.92,19.903,19.92,117100.0
2007-04-03 14:05:00,35.11,35.11,35.08,35.09,33000.0,19.92,19.92,19.903,19.9087,33000.0
2007-04-03 14:10:00,35.09,35.09,35.03,35.03,77700.0,19.9087,19.9087,19.8746,19.8746,77700.0
2007-04-03 14:15:00,35.04,35.06,35.03,35.05,81300.0,19.8803,19.8917,19.8746,19.886,81300.0
2007-04-03 14:20:00,35.05,35.06,35.04,35.05,43400.0,19.886,19.8917,19.8803,19.886,43400.0
2007-04-03 14:25:00,35.05,35.07,35.04,35.06,49600.0,19.886,19.8973,19.8803,19.8917,49600.0
2007-04-03 14:30:00,35.06,35.08,35.04,35.08,89200.0,19.8917,19.903,19.8803,19.903,89200.0
2007-04-03 14:35:00,35.07,35.12,35.07,35.1,86400.0,19.8973,19.9257,19.8973,19.9144,86400.0
2007-04-03 14:40:00,35.1,35.12,35.1,35.11,39100.0,19.9144,19.9257,19.9144,19.92,39100.0
2007-04-03 14:45:00,35.1,35.12,35.09,35.09,51600.0,19.9144,19.9257,19.9087,19.9087,51600.0
2007-04-03 14:50:00,35.1,35.11,35.08,35.1,38800.0,19.9144,19.92,19.903,19.9144,38800.0
2007-04-03 14:55:00,35.11,35.11,35.09,35.09,23300.0,19.92,19.92,19.9087,19.9087,23300.0
2007-04-03 15:00:00,35.09,35.1,35.09,35.09,47800.0,19.9087,19.9144,19.9087,19.9087,47800.0
2007-04-03 15:05:00,35.1,35.1,35.09,35.09,19000.0,19.9144,19.9144,19.9087,19.9087,19000.0
2007-04-03 15:10:00,35.1,35.1,35.06,35.06,63900.0,19.9144,19.9144,19.8917,19.8917,63900.0
2007-04-03 15:15:00,35.07,35.07,35.06,35.06,37700.0,19.8973,19.8973,19.8917,19.8917,37700.0
2007-04-03 15:20:00,35.07,35.08,35.04,35.05,122800.0,19.8973,19.903,19.8803,19.886,122800.0
2007-04-03 15:25:00,35.05,35.06,35.05,35.06,46200.0,19.886,19.8917,19.886,19.8917,46200.0
2007-04-03 15:30:00,35.06,35.06,35.04,35.05,76600.0,19.8917,19.8917,19.8803,19.886,76600.0
2007-04-03 15:35:00,35.04,35.05,35.04,35.04,55600.0,19.8803,19.886,19.8803,19.8803,55600.0
2007-04-03 15:40:00,35.05,35.06,35.04,35.06,97600.0,19.886,19.8917,19.8803,19.8917,97600.0
2007-04-03 15:45:00,35.06,35.06,35.04,35.04,106100.0,19.8917,19.8917,19.8803,19.8803,106100.0
2007-04-03 15:50:00,35.05,35.05,35.0,35.02,284100.0,19.886,19.886,19.8576,19.869,284100.0
2007-04-03 15:55:00,35.02,35.03,35.01,35.03,167300.0,19.869,19.8746,19.8633,19.8746,167300.0
2007-04-04 09:30:00,34.98,35.1,34.93,34.94,106100.0,19.8463,19.9144,19.8179,19.8236,106100.0
2007-04-04 09:35:00,34.95,35.04,34.95,34.99,74700.0,19.8293,19.8803,19.8293,19.8519,74700.0
2007-04-04 09:40:00,34.99,35.01,34.94,34.95,61400.0,19.8519,19.8633,19.8236,19.8293,61400.0
2007-04-04 09:45:00,34.95,34.97,34.93,34.97,51000.0,19.8293,19.8406,19.8179,19.8406,51000.0
2007-04-04 09:50:00,34.97,35.0,34.95,34.95,51800.0,19.8406,19.8576,19.8293,19.8293,51800.0
2007-04-04 09:55:00,34.96,34.97,34.91,34.91,90600.0,19.8349,19.8406,19.8066,19.8066,90600.0
2007-04-04 10:00:00,34.91,34.92,34.84,34.9,136700.0,19.8066,19.8122,19.7668,19.8009,136700.0
2007-04-04 10:05:00,34.91,34.96,34.89,34.92,76200.0,19.8066,19.8349,19.7952,19.8122,76200.0
2007-04-04 10:10:00,34.91,34.96,34.91,34.95,37100.0,19.8066,19.8349,19.8066,19.8293,37100.0
2007-04-04 10:15:00,34.95,34.96,34.91,34.91,33400.0,19.8293,19.8349,19.8066,19.8066,33400.0
2007-04-04 10:20:00,34.91,34.95,34.9,34.95,50800.0,19.8066,19.8293,19.8009,19.8293,50800.0
2007-04-04 10:25:00,34.96,34.96,34.92,34.94,123600.0,19.8349,19.8349,19.8122,19.8236,123600.0
2007-04-04 10:30:00,34.93,34.96,34.9,34.91,123100.0,19.8179,19.8349,19.8009,19.8066,123100.0
2007-04-04 10:35:00,34.91,34.93,34.9,34.93,132400.0,19.8066,19.8179,19.8009,19.8179,132400.0
2007-04-04 10:40:00,34.92,34.93,34.91,34.91,44800.0,19.8122,19.8179,19.8066,19.8066,44800.0
2007-04-04 10:45:00,34.91,34.94,34.91,34.92,98700.0,19.8066,19.8236,19.8066,19.8122,98700.0
2007-04-04 10:50:00,34.92,34.94,34.91,34.94,51000.0,19.8122,19.8236,19.8066,19.8236,51000.0
2007-04-04 10:55:00,34.94,34.96,34.93,34.95,72300.0,19.8236,19.8349,19.8179,19.8293,72300.0
2007-04-04 11:00:00,34.96,34.96,34.93,34.95,44100.0,19.8349,19.8349,19.8179,19.8293,44100.0
2007-04-04 11:05:00,34.94,34.97,34.92,34.96,54200.0,19.8236,19.8406,19.8122,19.8349,54200.0
2007-04-04 11:10:00,34.97,35.0,34.95,34.96,77200.0,19.8406,19.8576,19.8293,19.8349,77200.0
2007-04-04 11:15:00,34.95,34.96,34.93,34.95,89000.0,19.8293,19.8349,19.8179,19.8293,89000.0
2007-04-04 11:20:00,34.95,34.96,34.94,34.94,11300.0,19.8293,19.8349,19.8236,19.8236,11300.0
2007-04-04 11:25:00,34.94,34.95,34.92,34.93,44800.0,19.8236,19.8293,19.8122,19.8179,44800.0
2007-04-04 11:30:00,34.92,34.94,34.9,34.92,109900.0,19.8122,19.8236,19.8009,19.8122,109900.0
2007-04-04 11:35:00,34.92,34.93,34.91,34.92,39400.0,19.8122,19.8179,19.8066,19.8122,39400.0
2007-04-04 11:40:00,34.92,34.93,34.9,34.91,117900.0,19.8122,19.8179,19.8009,19.8066,117900.0
2007-04-04 11:45:00,34.9,34.9,34.88,34.88,25200.0,19.8009,19.8009,19.7895,19.7895,25200.0
2007-04-04 11:50:00,34.89,34.89,34.88,34.88,16800.0,19.7952,19.7952,19.7895,19.7895,16800.0
2007-04-04 11:55:00,34.88,34.89,34.86,34.88,152500.0,19.7895,19.7952,19.7782,19.7895,152500.0
2007-04-04 12:00:00,34.87,34.89,34.86,34.87,156800.0,19.7839,19.7952,19.7782,19.7839,156800.0
2007-04-04 12:05:00,34.87,34.88,34.86,34.87,71000.0,19.7839,19.7895,19.7782,19.7839,71000.0
2007-04-04 12:10:00,34.88,34.88,34.85,34.86,67900.0,19.7895,19.7895,19.7725,19.7782,67900.0
2007-04-04 12:15:00,34.85,34.86,34.84,34.84,114000.0,19.7725,19.7782,19.7668,19.7668,114000.0
2007-04-04 12:20:00,34.84,34.85,34.84,34.84,67300.0,19.7668,19.7725,19.7668,19.7668,67300.0
2007-04-04 12:25:00,34.84,34.85,34.81,34.81,80400.0,19.7668,19.7725,19.7498,19.7498,80400.0
2007-04-04 12:30:00,34.82,34.83,34.8,34.82,116300.0,19.7555,19.7612,19.7441,19.7555,116300.0
2007-04-04 12:35:00,34.82,34.83,34.8,34.81,80800.0,19.7555,19.7612,19.7441,19.7498,80800.0
2007-04-04 12:40:00,34.81,34.82,34.8,34.81,64000.0,19.7498,19.7555,19.7441,19.7498,64000.0
2007-04-04 12:45:00,34.82,34.82,34.81,34.82,26000.0,19.7555,19.7555,19.7498,19.7555,26000.0
2007-04-04 12:50:00,34.82,34.82,34.81,34.82,31400.0,19.7555,19.7555,19.7498,19.7555,31400.0
2007-04-04 12:55:00,34.82,34.83,34.81,34.81,65000.0,19.7555,19.7612,19.7498,19.7498,65000.0
2007-04-04 13:00:00,34.81,34.82,34.78,34.78,252400.0,19.7498,19.7555,19.7328,19.7328,252400.0
2007-04-04 13:05:00,34.78,34.79,34.76,34.79,161000.0,19.7328,19.7385,19.7215,19.7385,161000.0
2007-04-04 13:10:00,34.79,34.79,34.78,34.78,49500.0,19.7385,19.7385,19.7328,19.7328,49500.0
2007-04-04 13:15:00,34.79,34.79,34.78,34.78,14900.0,19.7385,19.7385,19.7328,19.7328,14900.0
2007-04-04 13:20:00,34.78,34.79,34.74,34.75,228800.0,19.7328,19.7385,19.7101,19.7158,228800.0
2007-04-04 13:25:00,34.74,34.75,34.72,34.73,60700.0,19.7101,19.7158,19.6988,19.7044,60700.0
2007-04-04 13:30:00,34.73,34.75,34.72,34.74,47800.0,19.7044,19.7158,19.6988,19.7101,47800.0
2007-04-04 13:35:00,34.75,34.75,34.73,34.73,41200.0,19.7158,19.7158,19.7044,19.7044,41200.0
2007-04-04 13:40:00,34.73,34.74,34.71,34.73,100900.0,19.7044,19.7101,19.6931,19.7044,100900.0
2007-04-04 13:45:00,34.73,34.74,34.72,34.73,41200.0,19.7044,19.7101,19.6988,19.7044,41200.0
2007-04-04 13:50:00,34.73,34.76,34.72,34.75,89200.0,19.7044,19.7215,19.6988,19.7158,89200.0
2007-04-04 13:55:00,34.75,34.76,34.74,34.74,50800.0,19.7158,19.7215,19.7101,19.7101,50800.0
2007-04-04 14:00:00,34.74,34.79,34.73,34.78,52500.0,19.7101,19.7385,19.7044,19.7328,52500.0
2007-04-04 14:05:00,34.79,34.81,34.77,34.78,125400.0,19.7385,19.7498,19.7271,19.7328,125400.0
2007-04-04 14:10:00,34.78,34.78,34.76,34.77,41600.0,19.7328,19.7328,19.7215,19.7271,41600.0
2007-04-04 14:15:00,34.78,34.79,34.76,34.76,55800.0,19.7328,19.7385,19.7215,19.7215,55800.0
2007-04-04 14:20:00,34.76,34.76,34.73,34.73,76800.0,19.7215,19.7215,19.7044,19.7044,76800.0
2007-04-04 14:25:00,34.73,34.75,34.73,34.73,43400.0,19.7044,19.7158,19.7044,19.7044,43400.0
2007-04-04 14:30:00,34.74,34.75,34.73,34.74,43400.0,19.7101,19.7158,19.7044,19.7101,43400.0
2007-04-04 14:35:00,34.75,34.75,34.7,34.71,115700.0,19.7158,19.7158,19.6874,19.6931,115700.0
2007-04-04 14:40:00,34.71,34.71,34.69,34.7,76300.0,19.6931,19.6931,19.6817,19.6874,76300.0
2007-04-04 14:45:00,34.7,34.7,34.69,34.69,22200.0,19.6874,19.6874,19.6817,19.6817,22200.0
2007-04-04 14:50:00,34.7,34.7,34.69,34.69,48400.0,19.6874,19.6874,19.6817,19.6817,48400.0
2007-04-04 14:55:00,34.7,34.71,34.68,34.69,129500.0,19.6874,19.6931,19.6761,19.6817,129500.0
2007-04-04 15:00:00,34.69,34.7,34.69,34.7,55000.0,19.6817,19.6874,19.6817,19.6874,55000.0
2007-04-04 15:05:00,34.7,34.7,34.68,34.69,69700.0,19.6874,19.6874,19.6761,19.6817,69700.0
2007-04-04 15:10:00,34.68,34.69,34.68,34.69,69800.0,19.6761,19.6817,19.6761,19.6817,69800.0
2007-04-04 15:15:00,34.68,34.7,34.68,34.7,122100.0,19.6761,19.6874,19.6761,19.6874,122100.0
2007-04-04 15:20:00,34.7,34.73,34.69,34.73,151200.0,19.6874,19.7044,19.6817,19.7044,151200.0
2007-04-04 15:25:00,34.72,34.73,34.67,34.69,186500.0,19.6988,19.7044,19.6704,19.6817,186500.0
2007-04-04 15:30:00,34.69,34.74,34.68,34.71,237400.0,19.6817,19.7101,19.6761,19.6931,237400.0
2007-04-04 15:35:00,34.71,34.77,34.71,34.77,252400.0,19.6931,19.7271,19.6931,19.7271,252400.0
2007-04-04 15:40:00,34.77,34.79,34.74,34.75,205300.0,19.7271,19.7385,19.7101,19.7158,205300.0
2007-04-04 15:45:00,34.75,34.78,34.74,34.77,163700.0,19.7158,19.7328,19.7101,19.7271,163700.0
2007-04-04 15:50:00,34.76,34.77,34.75,34.76,90300.0,19.7215,19.7271,19.7158,19.7215,90300.0
2007-04-04 15:55:00,34.76,34.76,34.69,34.7,396100.0,19.7215,19.7215,19.6817,19.6874,396100.0
2007-04-05 09:30:00,34.69,34.76,34.64,34.65,86800.0,19.6817,19.7215,19.6534,19.659,86800.0
2007-04-05 09:35:00,34.66,34.73,34.65,34.72,112500.0,19.6647,19.7044,19.659,19.6988,112500.0
2007-04-05 09:40:00,34.72,34.73,34.66,34.69,48000.0,19.6988,19.7044,19.6647,19.6817,48000.0
2007-04-05 09:45:00,34.69,34.7,34.68,34.69,35300.0,19.6817,19.6874,19.6761,19.6817,35300.0
2007-04-05 09:50:00,34.68,34.71,34.64,34.71,83800.0,19.6761,19.6931,19.6534,19.6931,83800.0
2007-04-05 09:55:00,34.71,34.72,34.65,34.65,60000.0,19.6931,19.6988,19.659,19.659,60000.0
2007-04-05 10:00:00,34.65,34.7,34.63,34.64,92400.0,19.659,19.6874,19.6477,19.6534,92400.0
2007-04-05 10:05:00,34.64,34.68,34.63,34.65,72300.0,19.6534,19.6761,19.6477,19.659,72300.0
2007-04-05 10:10:00,34.65,34.69,34.65,34.68,62100.0,19.659,19.6817,19.659,19.6761,62100.0
2007-04-05 10:15:00,34.69,34.73,34.68,34.7,109400.0,19.6817,19.7044,19.6761,19.6874,109400.0
2007-04-05 10:20:00,34.7,34.7,34.66,34.68,114800.0,19.6874,19.6874,19.6647,19.6761,114800.0
2007-04-05 10:25:00,34.69,34.71,34.65,34.65,68600.0,19.6817,19.6931,19.659,19.659,68600.0
2007-04-05 10:30:00,34.66,34.67,34.64,34.67,67100.0,19.6647,19.6704,19.6534,19.6704,67100.0
2007-04-05 10:35:00,34.67,34.67,34.63,34.65,57300.0,19.6704,19.6704,19.6477,19.659,57300.0
2007-04-05 10:40:00,34.65,34.67,34.65,34.66,28700.0,19.659,19.6704,19.659,19.6647,28700.0
2007-04-05 10:45:00,34.66,34.67,34.66,34.67,17400.0,19.6647,19.6704,19.6647,19.6704,17400.0
2007-04-05 10:50:00,34.67,34.68,34.65,34.65,55600.0,19.6704,19.6761,19.659,19.659,55600.0
2007-04-05 10:55:00,34.66,34.66,34.65,34.66,43700.0,19.6647,19.6647,19.659,19.6647,43700.0
2007-04-05 11:00:00,34.66,34.66,34.63,34.64,95100.0,19.6647,19.6647,19.6477,19.6534,95100.0
2007-04-05 11:05:00,34.64,34.65,34.6,34.62,81600.0,19.6534,19.659,19.6307,19.642,81600.0
2007-04-05 11:10:00,34.62,34.62,34.59,34.6,56000.0,19.642,19.642,19.625,19.6307,56000.0
2007-04-05 11:15:00,34.6,34.61,34.6,34.6,44600.0,19.6307,19.6364,19.6307,19.6307,44600.0
2007-04-05 11:20:00,34.59,34.6,34.58,34.6,50700.0,19.625,19.6307,19.6193,19.6307,50700.0
2007-04-05 11:25:00,34.59,34.6,34.59,34.6,14100.0,19.625,19.6307,19.625,19.6307,14100.0
2007-04-05 11:30:00,34.6,34.6,34.57,34.57,82700.0,19.6307,19.6307,19.6137,19.6137,82700.0
2007-04-05 11:35:00,34.58,34.58,34.57,34.57,41600.0,19.6193,19.6193,19.6137,19.6137,41600.0
2007-04-05 11:40:00,34.57,34.58,34.55,34.55,65100.0,19.6137,19.6193,19.6023,19.6023,65100.0
2007-04-05 11:45:00,34.56,34.56,34.54,34.55,21400.0,19.608,19.608,19.5966,19.6023,21400.0
2007-04-05 11:50:00,34.55,34.6,34.53,34.58,186800.0,19.6023,19.6307,19.591,19.6193,186800.0
2007-04-05 11:55:00,34.57,34.61,34.57,34.6,61800.0,19.6137,19.6364,19.6137,19.6307,61800.0
2007-04-05 12:00:00,34.61,34.64,34.6,34.6,82300.0,19.6364,19.6534,19.6307,19.6307,82300.0
2007-04-05 12:05:00,34.6,34.65,34.6,34.64,78500.0,19.6307,19.659,19.6307,19.6534,78500.0
2007-04-05 12:10:00,34.64,34.68,34.64,34.68,53600.0,19.6534,19.6761,19.6534,19.6761,53600.0
2007-04-05 12:15:00,34.68,34.68,34.65,34.65,30800.0,19.6761,19.6761,19.659,19.659,30800.0
2007-04-05 12:20:00,34.66,34.66,34.63,34.63,29700.0,19.6647,19.6647,19.6477,19.6477,29700.0
2007-04-05 12:25:00,34.63,34.64,34.62,34.63,24700.0,19.6477,19.6534,19.642,19.6477,24700.0
2007-04-05 12:30:00,34.62,34.63,34.62,34.62,22300.0,19.642,19.6477,19.642,19.642,22300.0
2007-04-05 12:35:00,34.62,34.63,34.61,34.61,20300.0,19.642,19.6477,19.6364,19.6364,20300.0
2007-04-05 12:40:00,34.62,34.63,34.61,34.62,32500.0,19.642,19.6477,19.6364,19.642,32500.0
2007-04-05 12:45:00,34.62,34.63,34.61,34.62,37100.0,19.642,19.6477,19.6364,19.642,37100.0
2007-04-05 12:50:00,34.61,34.63,34.61,34.62,29800.0,19.6364,19.6477,19.6364,19.642,29800.0
2007-04-05 12:55:00,34.62,34.64,34.61,34.64,35100.0,19.642,19.6534,19.6364,19.6534,35100.0
2007-04-05 13:00:00,34.63,34.64,34.63,34.63,23600.0,19.6477,19.6534,19.6477,19.6477,23600.0
2007-04-05 13:05:00,34.64,34.65,34.63,34.65,27800.0,19.6534,19.659,19.6477,19.659,27800.0
2007-04-05 13:10:00,34.65,34.66,34.64,34.66,36200.0,19.659,19.6647,19.6534,19.6647,36200.0
2007-04-05 13:15:00,34.66,34.69,34.65,34.67,69500.0,19.6647,19.6817,19.659,19.6704,69500.0
2007-04-05 13:20:00,34.67,34.69,34.67,34.69,34700.0,19.6704,19.6817,19.6704,19.6817,34700.0
2007-04-05 13:25:00,34.69,34.69,34.66,34.66,46100.0,19.6817,19.6817,19.6647,19.6647,46100.0
2007-04-05 13:30:00,34.66,34.67,34.66,34.66,18600.0,19.6647,19.6704,19.6647,19.6647,18600.0
2007-04-05 13:35:00,34.66,34.67,34.66,34.67,19100.0,19.6647,19.6704,19.6647,19.6704,19100.0
2007-04-05 13:40:00,34.67,34.67,34.66,34.66,20900.0,19.6704,19.6704,19.6647,19.6647,20900.0
2007-04-05 13:45:00,34.66,34.69,34.66,34.69,71700.0,19.6647,19.6817,19.6647,19.6817,71700.0
2007-04-05 13:50:00,34.69,34.69,34.67,34.68,55700.0,19.6817,19.6817,19.6704,19.6761,55700.0
2007-04-05 13:55:00,34.68,34.75,34.66,34.67,546800.0,19.6761,19.7158,19.6647,19.6704,546800.0
2007-04-05 14:00:00,34.68,34.75,34.67,34.72,596300.0,19.6761,19.7158,19.6704,19.6988,596300.0
2007-04-05 14:05:00,34.72,34.75,34.72,34.75,61400.0,19.6988,19.7158,19.6988,19.7158,61400.0
2007-04-05 14:10:00,34.74,34.75,34.74,34.74,8000.0,19.7101,19.7158,19.7101,19.7101,8000.0
2007-04-05 14:15:00,34.75,34.75,34.74,34.75,33400.0,19.7158,19.7158,19.7101,19.7158,33400.0
2007-04-05 14:20:00,34.75,34.75,34.74,34.75,45800.0,19.7158,19.7158,19.7101,19.7158,45800.0
2007-04-05 14:25:00,34.75,34.75,34.74,34.75,55400.0,19.7158,19.7158,19.7101,19.7158,55400.0
2007-04-05 14:30:00,34.75,34.75,34.74,34.75,51100.0,19.7158,19.7158,19.7101,19.7158,51100.0
2007-04-05 14:35:00,34.75,34.75,34.73,34.74,98700.0,19.7158,19.7158,19.7044,19.7101,98700.0
2007-04-05 14:40:00,34.74,34.78,34.74,34.78,109600.0,19.7101,19.7328,19.7101,19.7328,109600.0
2007-04-05 14:45:00,34.78,34.79,34.75,34.76,95200.0,19.7328,19.7385,19.7158,19.7215,95200.0
2007-04-05 14:50:00,34.76,34.77,34.75,34.77,39600.0,19.7215,19.7271,19.7158,19.7271,39600.0
2007-04-05 14:55:00,34.77,34.77,34.75,34.75,59800.0,19.7271,19.7271,19.7158,19.7158,59800.0
2007-04-05 15:00:00,34.76,34.76,34.75,34.76,39900.0,19.7215,19.7215,19.7158,19.7215,39900.0
2007-04-05 15:05:00,34.76,34.77,34.75,34.77,42200.0,19.7215,19.7271,19.7158,19.7271,42200.0
2007-04-05 15:10:00,34.76,34.77,34.73,34.73,83200.0,19.7215,19.7271,19.7044,19.7044,83200.0
2007-04-05 15:15:00,34.73,34.74,34.73,34.73,12100.0,19.7044,19.7101,19.7044,19.7044,12100.0
2007-04-05 15:20:00,34.74,34.74,34.73,34.74,23500.0,19.7101,19.7101,19.7044,19.7101,23500.0
2007-04-05 15:25:00,34.74,34.74,34.73,34.74,45000.0,19.7101,19.7101,19.7044,19.7101,45000.0
2007-04-05 15:30:00,34.74,34.74,34.71,34.72,82900.0,19.7101,19.7101,19.6931,19.6988,82900.0
2007-04-05 15:35:00,34.72,34.73,34.71,34.72,36000.0,19.6988,19.7044,19.6931,19.6988,36000.0
2007-04-05 15:40:00,34.73,34.73,34.72,34.73,39100.0,19.7044,19.7044,19.6988,19.7044,39100.0
2007-04-05 15:45:00,34.72,34.76,34.72,34.74,117800.0,19.6988,19.7215,19.6988,19.7101,117800.0
2007-04-05 15:50:00,34.74,34.76,34.74,34.75,132800.0,19.7101,19.7215,19.7101,19.7158,132800.0
2007-04-05 15:55:00,34.75,34.78,34.7,34.73,346100.0,19.7158,19.7328,19.6874,19.7044,346100.0
2007-04-09 09:30:00,34.71,34.73,34.68,34.69,103300.0,19.6931,19.7044,19.6761,19.6817,103300.0
2007-04-09 09:35:00,34.68,34.69,34.64,34.68,52500.0,19.6761,19.6817,19.6534,19.6761,52500.0
2007-04-09 09:40:00,34.67,34.69,34.64,34.67,55300.0,19.6704,19.6817,19.6534,19.6704,55300.0
2007-04-09 09:45:00,34.67,34.7,34.66,34.7,43100.0,19.6704,19.6874,19.6647,19.6874,43100.0
2007-04-09 09:50:00,34.7,34.74,34.69,34.7,71400.0,19.6874,19.7101,19.6817,19.6874,71400.0
2007-04-09 09:55:00,34.7,34.71,34.67,34.68,53400.0,19.6874,19.6931,19.6704,19.6761,53400.0
2007-04-09 10:00:00,34.68,34.69,34.63,34.64,63800.0,19.6761,19.6817,19.6477,19.6534,63800.0
2007-04-09 10:05:00,34.64,34.65,34.62,34.65,63000.0,19.6534,19.659,19.642,19.659,63000.0
2007-04-09 10:10:00,34.65,34.66,34.6,34.63,101000.0,19.659,19.6647,19.6307,19.6477,101000.0
2007-04-09 10:15:00,34.63,34.64,34.62,34.64,42200.0,19.6477,19.6534,19.642,19.6534,42200.0
2007-04-09 10:20:00,34.64,34.64,34.62,34.64,104300.0,19.6534,19.6534,19.642,19.6534,104300.0
2007-04-09 10:25:00,34.64,34.64,34.58,34.6,92600.0,19.6534,19.6534,19.6193,19.6307,92600.0
2007-04-09 10:30:00,34.6,34.6,34.57,34.58,58400.0,19.6307,19.6307,19.6137,19.6193,58400.0
2007-04-09 10:35:00,34.59,34.59,34.56,34.57,76500.0,19.625,19.625,19.608,19.6137,76500.0
2007-04-09 10:40:00,34.57,34.61,34.56,34.61,56900.0,19.6137,19.6364,19.608,19.6364,56900.0
2007-04-09 10:45:00,34.6,34.61,34.6,34.61,25700.0,19.6307,19.6364,19.6307,19.6364,25700.0
2007-04-09 10:50:00,34.61,34.61,34.59,34.59,21900.0,19.6364,19.6364,19.625,19.625,21900.0
2007-04-09 10:55:00,34.59,34.6,34.59,34.6,25400.0,19.625,19.6307,19.625,19.6307,25400.0
2007-04-09 11:00:00,34.59,34.65,34.59,34.65,72700.0,19.625,19.659,19.625,19.659,72700.0
2007-04-09 11:05:00,34.65,34.69,34.64,34.68,222400.0,19.659,19.6817,19.6534,19.6761,222400.0
2007-04-09 11:10:00,34.68,34.68,34.66,34.66,144200.0,19.6761,19.6761,19.6647,19.6647,144200.0
2007-04-09 11:15:00,34.67,34.68,34.66,34.67,88900.0,19.6704,19.6761,19.6647,19.6704,88900.0
2007-04-09 11:20:00,34.67,34.69,34.67,34.69,51300.0,19.6704,19.6817,19.6704,19.6817,51300.0
2007-04-09 11:25:00,34.69,34.69,34.68,34.68,37700.0,19.6817,19.6817,19.6761,19.6761,37700.0
2007-04-09 11:30:00,34.68,34.69,34.67,34.67,16100.0,19.6761,19.6817,19.6704,19.6704,16100.0
2007-04-09 11:35:00,34.68,34.68,34.65,34.65,38300.0,19.6761,19.6761,19.659,19.659,38300.0
2007-04-09 11:40:00,34.65,34.66,34.62,34.63,86700.0,19.659,19.6647,19.642,19.6477,86700.0
2007-04-09 11:45:00,34.63,34.65,34.58,34.58,146800.0,19.6477,19.659,19.6193,19.6193,146800.0
2007-04-09 11:50:00,34.58,34.59,34.57,34.58,47900.0,19.6193,19.625,19.6137,19.6193,47900.0
2007-04-09 11:55:00,34.58,34.63,34.58,34.61,53400.0,19.6193,19.6477,19.6193,19.6364,53400.0
2007-04-09 12:00:00,34.61,34.62,34.61,34.61,29300.0,19.6364,19.642,19.6364,19.6364,29300.0
2007-04-09 12:05:00,34.61,34.62,34.6,34.6,17500.0,19.6364,19.642,19.6307,19.6307,17500.0
2007-04-09 12:10:00,34.61,34.61,34.59,34.6,25900.0,19.6364,19.6364,19.625,19.6307,25900.0
2007-04-09 12:15:00,34.6,34.6,34.59,34.6,16700.0,19.6307,19.6307,19.625,19.6307,16700.0
2007-04-09 12:20:00,34.59,34.61,34.59,34.61,51100.0,19.625,19.6364,19.625,19.6364,51100.0
2007-04-09 12:25:00,34.61,34.62,34.61,34.62,27000.0,19.6364,19.642,19.6364,19.642,27000.0
2007-04-09 12:30:00,34.61,34.62,34.61,34.62,13300.0,19.6364,19.642,19.6364,19.642,13300.0
2007-04-09 12:35:00,34.62,34.65,34.61,34.65,79300.0,19.642,19.659,19.6364,19.659,79300.0
2007-04-09 12:40:00,34.65,34.65,34.62,34.62,80600.0,19.659,19.659,19.642,19.642,80600.0
2007-04-09 12:45:00,34.62,34.65,34.62,34.64,82000.0,19.642,19.659,19.642,19.6534,82000.0
2007-04-09 12:50:00,34.63,34.64,34.62,34.63,14900.0,19.6477,19.6534,19.642,19.6477,14900.0
2007-04-09 12:55:00,34.62,34.63,34.62,34.62,34300.0,19.642,19.6477,19.642,19.642,34300.0
2007-04-09 13:00:00,34.63,34.63,34.62,34.63,45600.0,19.6477,19.6477,19.642,19.6477,45600.0
2007-04-09 13:05:00,34.62,34.65,34.62,34.64,46300.0,19.642,19.659,19.642,19.6534,46300.0
2007-04-09 13:10:00,34.65,34.65,34.62,34.63,51600.0,19.659,19.659,19.642,19.6477,51600.0
2007-04-09 13:15:00,34.62,34.64,34.62,34.63,31900.0,19.642,19.6534,19.642,19.6477,31900.0
2007-04-09 13:20:00,34.64,34.65,34.64,34.65,66400.0,19.6534,19.659,19.6534,19.659,66400.0
2007-04-09 13:25:00,34.65,34.65,34.64,34.64,18300.0,19.659,19.659,19.6534,19.6534,18300.0
2007-04-09 13:30:00,34.65,34.65,34.62,34.62,53200.0,19.659,19.659,19.642,19.642,53200.0
2007-04-09 13:35:00,34.62,34.63,34.61,34.62,43500.0,19.642,19.6477,19.6364,19.642,43500.0
2007-04-09 13:40:00,34.61,34.63,34.61,34.63,28200.0,19.6364,19.6477,19.6364,19.6477,28200.0
2007-04-09 13:45:00,34.63,34.64,34.63,34.63,13900.0,19.6477,19.6534,19.6477,19.6477,13900.0
2007-04-09 13:50:00,34.63,34.64,34.61,34.61,30700.0,19.6477,19.6534,19.6364,19.6364,30700.0
2007-04-09 13:55:00,34.62,34.62,34.61,34.61,22800.0,19.642,19.642,19.6364,19.6364,22800.0
2007-04-09 14:00:00,34.61,34.62,34.59,34.59,44300.0,19.6364,19.642,19.625,19.625,44300.0
2007-04-09 14:05:00,34.6,34.64,34.59,34.63,69100.0,19.6307,19.6534,19.625,19.6477,69100.0
2007-04-09 14:10:00,34.63,34.63,34.61,34.62,43800.0,19.6477,19.6477,19.6364,19.642,43800.0
2007-04-09 14:15:00,34.62,34.63,34.62,34.62,9500.0,19.642,19.6477,19.642,19.642,9500.0
2007-04-09 14:20:00,34.62,34.63,34.62,34.62,25900.0,19.642,19.6477,19.642,19.642,25900.0
2007-04-09 14:25:00,34.62,34.63,34.62,34.62,19300.0,19.642,19.6477,19.642,19.642,19300.0
2007-04-09 14:30:00,34.63,34.63,34.62,34.63,19800.0,19.6477,19.6477,19.642,19.6477,19800.0
2007-04-09 14:35:00,34.62,34.64,34.61,34.63,117600.0,19.642,19.6534,19.6364,19.6477,117600.0
2007-04-09 14:40:00,34.64,34.64,34.63,34.63,19700.0,19.6534,19.6534,19.6477,19.6477,19700.0
2007-04-09 14:45:00,34.63,34.65,34.62,34.64,34900.0,19.6477,19.659,19.642,19.6534,34900.0
2007-04-09 14:50:00,34.64,34.64,34.62,34.63,28800.0,19.6534,19.6534,19.642,19.6477,28800.0
2007-04-09 14:55:00,34.62,34.66,34.62,34.64,69000.0,19.642,19.6647,19.642,19.6534,69000.0
2007-04-09 15:00:00,34.65,34.67,34.64,34.65,51600.0,19.659,19.6704,19.6534,19.659,51600.0
2007-04-09 15:05:00,34.65,34.65,34.63,34.64,55000.0,19.659,19.659,19.6477,19.6534,55000.0
2007-04-09 15:10:00,34.64,34.66,34.63,34.65,63400.0,19.6534,19.6647,19.6477,19.659,63400.0
2007-04-09 15:15:00,34.65,34.67,34.64,34.65,66300.0,19.659,19.6704,19.6534,19.659,66300.0
2007-04-09 15:20:00,34.65,34.65,34.62,34.65,92400.0,19.659,19.659,19.642,19.659,92400.0
2007-04-09 15:25:00,34.65,34.67,34.62,34.67,142800.0,19.659,19.6704,19.642,19.6704,142800.0
2007-04-09 15:30:00,34.67,34.68,34.66,34.68,22400.0,19.6704,19.6761,19.6647,19.6761,22400.0
2007-04-09 15:35:00,34.68,34.71,34.67,34.67,101700.0,19.6761,19.6931,19.6704,19.6704,101700.0
2007-04-09 15:40:00,34.67,34.7,34.67,34.69,168500.0,19.6704,19.6874,19.6704,19.6817,168500.0
2007-04-09 15:45:00,34.69,34.7,34.64,34.68,43800.0,19.6817,19.6874,19.6534,19.6761,43800.0
2007-04-09 15:50:00,34.68,34.72,34.68,34.7,171100.0,19.6761,19.6988,19.6761,19.6874,171100.0
2007-04-09 15:55:00,34.7,34.71,34.65,34.67,240300.0,19.6874,19.6931,19.659,19.6704,240300.0
2007-04-10 09:30:00,34.68,34.74,34.61,34.7,186100.0,19.6761,19.7101,19.6364,19.6874,186100.0
2007-04-10 09:35:00,34.7,34.72,34.68,34.7,135000.0,19.6874,19.6988,19.6761,19.6874,135000.0
2007-04-10 09:40:00,34.7,34.76,34.69,34.72,86300.0,19.6874,19.7215,19.6817,19.6988,86300.0
2007-04-10 09:45:00,34.72,34.8,34.71,34.74,98800.0,19.6988,19.7441,19.6931,19.7101,98800.0
2007-04-10 09:50:00,34.74,34.75,34.72,34.73,78300.0,19.7101,19.7158,19.6988,19.7044,78300.0
2007-04-10 09:55:00,34.73,34.73,34.71,34.72,42500.0,19.7044,19.7044,19.6931,19.6988,42500.0
2007-04-10 10:00:00,34.72,34.74,34.71,34.72,108800.0,19.6988,19.7101,19.6931,19.6988,108800.0
2007-04-10 10:05:00,34.72,34.73,34.7,34.73,169400.0,19.6988,19.7044,19.6874,19.7044,169400.0
2007-04-10 10:10:00,34.72,34.73,34.71,34.73,81000.0,19.6988,19.7044,19.6931,19.7044,81000.0
2007-04-10 10:15:00,34.73,34.75,34.73,34.73,55400.0,19.7044,19.7158,19.7044,19.7044,55400.0
2007-04-10 10:20:00,34.74,34.76,34.73,34.74,24900.0,19.7101,19.7215,19.7044,19.7101,24900.0
2007-04-10 10:25:00,34.75,34.75,34.74,34.75,26300.0,19.7158,19.7158,19.7101,19.7158,26300.0
2007-04-10 10:30:00,34.75,34.75,34.74,34.74,31500.0,19.7158,19.7158,19.7101,19.7101,31500.0
2007-04-10 10:35:00,34.75,34.76,34.74,34.76,78400.0,19.7158,19.7215,19.7101,19.7215,78400.0
2007-04-10 10:40:00,34.75,34.76,34.73,34.74,73000.0,19.7158,19.7215,19.7044,19.7101,73000.0
2007-04-10 10:45:00,34.74,34.75,34.73,34.75,68100.0,19.7101,19.7158,19.7044,19.7158,68100.0
2007-04-10 10:50:00,34.75,34.77,34.73,34.74,69100.0,19.7158,19.7271,19.7044,19.7101,69100.0
2007-04-10 10:55:00,34.74,34.75,34.73,34.74,52200.0,19.7101,19.7158,19.7044,19.7101,52200.0
2007-04-10 11:00:00,34.74,34.77,34.73,34.73,33300.0,19.7101,19.7271,19.7044,19.7044,33300.0
2007-04-10 11:05:00,34.74,34.76,34.71,34.75,112400.0,19.7101,19.7215,19.6931,19.7158,112400.0
2007-04-10 11:10:00,34.74,34.76,34.74,34.75,45900.0,19.7101,19.7215,19.7101,19.7158,45900.0
2007-04-10 11:15:00,34.75,34.78,34.75,34.77,46000.0,19.7158,19.7328,19.7158,19.7271,46000.0
2007-04-10 11:20:00,34.77,34.78,34.76,34.77,13100.0,19.7271,19.7328,19.7215,19.7271,13100.0
2007-04-10 11:25:00,34.78,34.78,34.76,34.77,86800.0,19.7328,19.7328,19.7215,19.7271,86800.0
2007-04-10 11:30:00,34.78,34.81,34.77,34.81,110300.0,19.7328,19.7498,19.7271,19.7498,110300.0
2007-04-10 11:35:00,34.81,34.83,34.78,34.78,79100.0,19.7498,19.7612,19.7328,19.7328,79100.0
2007-04-10 11:40:00,34.79,34.83,34.79,34.83,57600.0,19.7385,19.7612,19.7385,19.7612,57600.0
2007-04-10 11:45:00,34.82,34.84,34.82,34.83,61900.0,19.7555,19.7668,19.7555,19.7612,61900.0
2007-04-10 11:50:00,34.83,34.83,34.79,34.81,115900.0,19.7612,19.7612,19.7385,19.7498,115900.0
2007-04-10 11:55:00,34.81,34.81,34.77,34.77,32300.0,19.7498,19.7498,19.7271,19.7271,32300.0
2007-04-10 12:00:00,34.78,34.78,34.76,34.77,33100.0,19.7328,19.7328,19.7215,19.7271,33100.0
2007-04-10 12:05:00,34.76,34.81,34.76,34.8,35400.0,19.7215,19.7498,19.7215,19.7441,35400.0
2007-04-10 12:10:00,34.8,34.8,34.77,34.79,39300.0,19.7441,19.7441,19.7271,19.7385,39300.0
2007-04-10 12:15:00,34.79,34.79,34.78,34.78,7300.0,19.7385,19.7385,19.7328,19.7328,7300.0
2007-04-10 12:20:00,34.79,34.79,34.78,34.79,27800.0,19.7385,19.7385,19.7328,19.7385,27800.0
2007-04-10 12:25:00,34.79,34.79,34.78,34.78,6800.0,19.7385,19.7385,19.7328,19.7328,6800.0
2007-04-10 12:30:00,34.78,34.79,34.78,34.79,5300.0,19.7328,19.7385,19.7328,19.7385,5300.0
2007-04-10 12:35:00,34.78,34.83,34.78,34.83,75300.0,19.7328,19.7612,19.7328,19.7612,75300.0
2007-04-10 12:40:00,34.82,34.82,34.81,34.81,95100.0,19.7555,19.7555,19.7498,19.7498,95100.0
2007-04-10 12:45:00,34.81,34.83,34.81,34.82,52200.0,19.7498,19.7612,19.7498,19.7555,52200.0
2007-04-10 12:50:00,34.83,34.83,34.8,34.81,65400.0,19.7612,19.7612,19.7441,19.7498,65400.0
2007-04-10 12:55:00,34.8,34.81,34.8,34.8,12500.0,19.7441,19.7498,19.7441,19.7441,12500.0
2007-04-10 13:00:00,34.8,34.82,34.8,34.81,36300.0,19.7441,19.7555,19.7441,19.7498,36300.0
2007-04-10 13:05:00,34.81,34.82,34.81,34.82,16800.0,19.7498,19.7555,19.7498,19.7555,16800.0
2007-04-10 13:10:00,34.81,34.83,34.8,34.8,38500.0,19.7498,19.7612,19.7441,19.7441,38500.0
2007-04-10 13:15:00,34.8,34.81,34.8,34.81,13800.0,19.7441,19.7498,19.7441,19.7498,13800.0
2007-04-10 13:20:00,34.81,34.83,34.81,34.83,44200.0,19.7498,19.7612,19.7498,19.7612,44200.0
2007-04-10 13:25:00,34.82,34.83,34.82,34.83,17700.0,19.7555,19.7612,19.7555,19.7612,17700.0
2007-04-10 13:30:00,34.83,34.83,34.8,34.81,45200.0,19.7612,19.7612,19.7441,19.7498,45200.0
2007-04-10 13:35:00,34.82,34.82,34.81,34.82,28500.0,19.7555,19.7555,19.7498,19.7555,28500.0
2007-04-10 13:40:00,34.82,34.83,34.81,34.81,39500.0,19.7555,19.7612,19.7498,19.7498,39500.0
2007-04-10 13:45:00,34.82,34.82,34.81,34.81,17000.0,19.7555,19.7555,19.7498,19.7498,17000.0
2007-04-10 13:50:00,34.81,34.84,34.8,34.84,93600.0,19.7498,19.7668,19.7441,19.7668,93600.0
2007-04-10 13:55:00,34.83,34.84,34.82,34.84,58700.0,19.7612,19.7668,19.7555,19.7668,58700.0
2007-04-10 14:00:00,34.84,34.84,34.83,34.84,51900.0,19.7668,19.7668,19.7612,19.7668,51900.0
2007-04-10 14:05:00,34.84,34.87,34.84,34.87,68800.0,19.7668,19.7839,19.7668,19.7839,68800.0
2007-04-10 14:10:00,34.87,34.87,34.86,34.86,21600.0,19.7839,19.7839,19.7782,19.7782,21600.0
2007-04-10 14:15:00,34.87,34.87,34.86,34.86,55900.0,19.7839,19.7839,19.7782,19.7782,55900.0
2007-04-10 14:20:00,34.87,34.87,34.86,34.87,26600.0,19.7839,19.7839,19.7782,19.7839,26600.0
2007-04-10 14:25:00,34.86,34.88,34.86,34.87,117100.0,19.7782,19.7895,19.7782,19.7839,117100.0
2007-04-10 14:30:00,34.87,34.88,34.86,34.87,89000.0,19.7839,19.7895,19.7782,19.7839,89000.0
2007-04-10 14:35:00,34.88,34.88,34.87,34.88,25700.0,19.7895,19.7895,19.7839,19.7895,25700.0
2007-04-10 14:40:00,34.87,34.88,34.87,34.87,23900.0,19.7839,19.7895,19.7839,19.7839,23900.0
2007-04-10 14:45:00,34.87,34.9,34.87,34.89,87000.0,19.7839,19.8009,19.7839,19.7952,87000.0
2007-04-10 14:50:00,34.9,34.9,34.87,34.88,47600.0,19.8009,19.8009,19.7839,19.7895,47600.0
2007-04-10 14:55:00,34.88,34.89,34.87,34.89,199600.0,19.7895,19.7952,19.7839,19.7952,199600.0
2007-04-10 15:00:00,34.88,34.91,34.85,34.87,224200.0,19.7895,19.8066,19.7725,19.7839,224200.0
2007-04-10 15:05:00,34.87,34.88,34.86,34.88,126100.0,19.7839,19.7895,19.7782,19.7895,126100.0
2007-04-10 15:10:00,34.88,34.88,34.86,34.86,103700.0,19.7895,19.7895,19.7782,19.7782,103700.0
2007-04-10 15:15:00,34.86,34.88,34.85,34.87,203000.0,19.7782,19.7895,19.7725,19.7839,203000.0
2007-04-10 15:20:00,34.88,34.88,34.87,34.88,65700.0,19.7895,19.7895,19.7839,19.7895,65700.0
2007-04-10 15:25:00,34.88,34.88,34.86,34.87,291100.0,19.7895,19.7895,19.7782,19.7839,291100.0
2007-04-10 15:30:00,34.88,34.88,34.86,34.87,110000.0,19.7895,19.7895,19.7782,19.7839,110000.0
2007-04-10 15:35:00,34.87,34.87,34.83,34.86,168300.0,19.7839,19.7839,19.7612,19.7782,168300.0
2007-04-10 15:40:00,34.86,34.86,34.84,34.85,34400.0,19.7782,19.7782,19.7668,19.7725,34400.0
2007-04-10 15:45:00,34.85,34.85,34.78,34.79,161900.0,19.7725,19.7725,19.7328,19.7385,161900.0
2007-04-10 15:50:00,34.8,34.82,34.79,34.82,123600.0,19.7441,19.7555,19.7385,19.7555,123600.0
2007-04-10 15:55:00,34.81,34.84,34.79,34.8,211700.0,19.7498,19.7668,19.7385,19.7441,211700.0
2007-04-11 09:30:00,34.81,34.81,34.72,34.73,141800.0,19.7498,19.7498,19.6988,19.7044,141800.0
2007-04-11 09:35:00,34.73,34.75,34.66,34.66,62000.0,19.7044,19.7158,19.6647,19.6647,62000.0
2007-04-11 09:40:00,34.66,34.68,34.64,34.67,100100.0,19.6647,19.6761,19.6534,19.6704,100100.0
2007-04-11 09:45:00,34.67,34.77,34.66,34.75,236000.0,19.6704,19.7271,19.6647,19.7158,236000.0
2007-04-11 09:50:00,34.76,34.76,34.68,34.71,56300.0,19.7215,19.7215,19.6761,19.6931,56300.0
2007-04-11 09:55:00,34.7,34.71,34.65,34.68,47600.0,19.6874,19.6931,19.659,19.6761,47600.0
2007-04-11 10:00:00,34.68,34.69,34.64,34.65,67400.0,19.6761,19.6817,19.6534,19.659,67400.0
2007-04-11 10:05:00,34.65,34.81,34.63,34.68,84700.0,19.659,19.7498,19.6477,19.6761,84700.0
2007-04-11 10:10:00,34.68,34.68,34.6,34.6,140400.0,19.6761,19.6761,19.6307,19.6307,140400.0
2007-04-11 10:15:00,34.61,34.63,34.6,34.62,22700.0,19.6364,19.6477,19.6307,19.642,22700.0
2007-04-11 10:20:00,34.63,34.63,34.59,34.6,80100.0,19.6477,19.6477,19.625,19.6307,80100.0
2007-04-11 10:25:00,34.59,34.62,34.56,34.59,116100.0,19.625,19.642,19.608,19.625,116100.0
2007-04-11 10:30:00,34.59,34.61,34.57,34.6,355400.0,19.625,19.6364,19.6137,19.6307,355400.0
2007-04-11 10:35:00,34.61,34.61,34.57,34.6,91200.0,19.6364,19.6364,19.6137,19.6307,91200.0
2007-04-11 10:40:00,34.59,34.6,34.57,34.57,90100.0,19.625,19.6307,19.6137,19.6137,90100.0
2007-04-11 10:45:00,34.57,34.58,34.53,34.54,178100.0,19.6137,19.6193,19.591,19.5966,178100.0
2007-04-11 10:50:00,34.54,34.56,34.52,34.53,76400.0,19.5966,19.608,19.5853,19.591,76400.0
2007-04-11 10:55:00,34.53,34.53,34.5,34.5,143900.0,19.591,19.591,19.5739,19.5739,143900.0
2007-04-11 11:00:00,34.51,34.58,34.51,34.58,56800.0,19.5796,19.6193,19.5796,19.6193,56800.0
2007-04-11 11:05:00,34.59,34.6,34.55,34.55,86200.0,19.625,19.6307,19.6023,19.6023,86200.0
2007-04-11 11:10:00,34.55,34.55,34.51,34.51,54900.0,19.6023,19.6023,19.5796,19.5796,54900.0
2007-04-11 11:15:00,34.51,34.52,34.5,34.51,152700.0,19.5796,19.5853,19.5739,19.5796,152700.0
2007-04-11 11:20:00,34.51,34.61,34.51,34.61,129500.0,19.5796,19.6364,19.5796,19.6364,129500.0
2007-04-11 11:25:00,34.61,34.63,34.57,34.57,86300.0,19.6364,19.6477,19.6137,19.6137,86300.0
2007-04-11 11:30:00,34.58,34.58,34.53,34.55,87300.0,19.6193,19.6193,19.591,19.6023,87300.0
2007-04-11 11:35:00,34.56,34.56,34.53,34.55,74500.0,19.608,19.608,19.591,19.6023,74500.0
2007-04-11 11:40:00,34.55,34.56,34.54,34.55,79200.0,19.6023,19.608,19.5966,19.6023,79200.0
2007-04-11 11:45:00,34.55,34.55,34.52,34.53,209800.0,19.6023,19.6023,19.5853,19.591,209800.0
2007-04-11 11:50:00,34.53,34.55,34.53,34.54,49700.0,19.591,19.6023,19.591,19.5966,49700.0
2007-04-11 11:55:00,34.55,34.55,34.49,34.5,62400.0,19.6023,19.6023,19.5683,19.5739,62400.0
2007-04-11 12:00:00,34.5,34.52,34.5,34.52,51400.0,19.5739,19.5853,19.5739,19.5853,51400.0
2007-04-11 12:05:00,34.52,34.56,34.5,34.54,121700.0,19.5853,19.608,19.5739,19.5966,121700.0
2007-04-11 12:10:00,34.54,34.56,34.53,34.56,53000.0,19.5966,19.608,19.591,19.608,53000.0
2007-04-11 12:15:00,34.56,34.58,34.54,34.58,74200.0,19.608,19.6193,19.5966,19.6193,74200.0
2007-04-11 12:20:00,34.58,34.59,34.55,34.55,62300.0,19.6193,19.625,19.6023,19.6023,62300.0
2007-04-11 12:25:00,34.56,34.56,34.55,34.56,42900.0,19.608,19.608,19.6023,19.608,42900.0
2007-04-11 12:30:00,34.56,34.57,34.54,34.54,58100.0,19.608,19.6137,19.5966,19.5966,58100.0
2007-04-11 12:35:00,34.55,34.55,34.52,34.54,88800.0,19.6023,19.6023,19.5853,19.5966,88800.0
2007-04-11 12:40:00,34.53,34.56,34.52,34.54,107700.0,19.591,19.608,19.5853,19.5966,107700.0
2007-04-11 12:45:00,34.55,34.55,34.54,34.54,22900.0,19.6023,19.6023,19.5966,19.5966,22900.0
2007-04-11 12:50:00,34.55,34.56,34.54,34.56,81600.0,19.6023,19.608,19.5966,19.608,81600.0
2007-04-11 12:55:00,34.56,34.56,34.55,34.55,16000.0,19.608,19.608,19.6023,19.6023,16000.0
2007-04-11 13:00:00,34.55,34.56,34.53,34.54,72700.0,19.6023,19.608,19.591,19.5966,72700.0
2007-04-11 13:05:00,34.54,34.54,34.52,34.54,153400.0,19.5966,19.5966,19.5853,19.5966,153400.0
2007-04-11 13:10:00,34.54,34.55,34.53,34.55,127500.0,19.5966,19.6023,19.591,19.6023,127500.0
2007-04-11 13:15:00,34.55,34.57,34.55,34.57,32700.0,19.6023,19.6137,19.6023,19.6137,32700.0
2007-04-11 13:20:00,34.58,34.58,34.57,34.57,8800.0,19.6193,19.6193,19.6137,19.6137,8800.0
2007-04-11 13:25:00,34.58,34.58,34.57,34.57,48400.0,19.6193,19.6193,19.6137,19.6137,48400.0
2007-04-11 13:30:00,34.57,34.59,34.56,34.58,70500.0,19.6137,19.625,19.608,19.6193,70500.0
2007-04-11 13:35:00,34.59,34.6,34.59,34.59,38500.0,19.625,19.6307,19.625,19.625,38500.0
2007-04-11 13:40:00,34.6,34.61,34.56,34.56,64700.0,19.6307,19.6364,19.608,19.608,64700.0
2007-04-11 13:45:00,34.57,34.58,34.56,34.57,47500.0,19.6137,19.6193,19.608,19.6137,47500.0
2007-04-11 13:50:00,34.57,34.59,34.55,34.57,73200.0,19.6137,19.625,19.6023,19.6137,73200.0
2007-04-11 13:55:00,34.57,34.61,34.57,34.58,85100.0,19.6137,19.6364,19.6137,19.6193,85100.0
2007-04-11 14:00:00,34.58,34.58,34.5,34.53,146700.0,19.6193,19.6193,19.5739,19.591,146700.0
2007-04-11 14:05:00,34.54,34.55,34.49,34.52,138600.0,19.5966,19.6023,19.5683,19.5853,138600.0
2007-04-11 14:10:00,34.53,34.53,34.47,34.49,81900.0,19.591,19.591,19.5569,19.5683,81900.0
2007-04-11 14:15:00,34.49,34.51,34.45,34.5,133900.0,19.5683,19.5796,19.5456,19.5739,133900.0
2007-04-11 14:20:00,34.5,34.53,34.5,34.53,110100.0,19.5739,19.591,19.5739,19.591,110100.0
2007-04-11 14:25:00,34.53,34.53,34.46,34.46,71900.0,19.591,19.591,19.5512,19.5512,71900.0
2007-04-11 14:30:00,34.47,34.49,34.44,34.44,59100.0,19.5569,19.5683,19.5399,19.5399,59100.0
2007-04-11 14:35:00,34.45,34.49,34.43,34.48,117500.0,19.5456,19.5683,19.5342,19.5626,117500.0
2007-04-11 14:40:00,34.48,34.51,34.47,34.48,116700.0,19.5626,19.5796,19.5569,19.5626,116700.0
2007-04-11 14:45:00,34.48,34.49,34.42,34.46,273800.0,19.5626,19.5683,19.5286,19.5512,273800.0
2007-04-11 14:50:00,34.47,34.48,34.45,34.47,64100.0,19.5569,19.5626,19.5456,19.5569,64100.0
2007-04-11 14:55:00,34.48,34.5,34.47,34.49,61400.0,19.5626,19.5739,19.5569,19.5683,61400.0
2007-04-11 15:00:00,34.49,34.49,34.41,34.44,202100.0,19.5683,19.5683,19.5229,19.5399,202100.0
2007-04-11 15:05:00,34.44,34.46,34.44,34.46,74000.0,19.5399,19.5512,19.5399,19.5512,74000.0
2007-04-11 15:10:00,34.46,34.47,34.45,34.46,123800.0,19.5512,19.5569,19.5456,19.5512,123800.0
2007-04-11 15:15:00,34.47,34.47,34.41,34.45,208300.0,19.5569,19.5569,19.5229,19.5456,208300.0
2007-04-11 15:20:00,34.45,34.52,34.44,34.52,141700.0,19.5456,19.5853,19.5399,19.5853,141700.0
2007-04-11 15:25:00,34.52,34.52,34.46,34.46,135000.0,19.5853,19.5853,19.5512,19.5512,135000.0
2007-04-11 15:30:00,34.46,34.47,34.45,34.45,67400.0,19.5512,19.5569,19.5456,19.5456,67400.0
2007-04-11 15:35:00,34.46,34.49,34.45,34.49,102800.0,19.5512,19.5683,19.5456,19.5683,102800.0
2007-04-11 15:40:00,34.49,34.54,34.48,34.53,192600.0,19.5683,19.5966,19.5626,19.591,192600.0
2007-04-11 15:45:00,34.53,34.54,34.52,34.53,149800.0,19.591,19.5966,19.5853,19.591,149800.0
2007-04-11 15:50:00,34.53,34.53,34.52,34.53,144400.0,19.591,19.591,19.5853,19.591,144400.0
2007-04-11 15:55:00,34.52,34.53,34.46,34.48,302200.0,19.5853,19.591,19.5512,19.5626,302200.0
2007-04-12 09:30:00,34.35,34.45,34.31,34.32,228000.0,19.4888,19.5456,19.4661,19.4718,228000.0
2007-04-12 09:35:00,34.33,34.35,34.27,34.3,153000.0,19.4775,19.4888,19.4434,19.4605,153000.0
2007-04-12 09:40:00,34.3,34.3,34.27,34.27,177500.0,19.4605,19.4605,19.4434,19.4434,177500.0
2007-04-12 09:45:00,34.27,34.3,34.23,34.23,139100.0,19.4434,19.4605,19.4208,19.4208,139100.0
2007-04-12 09:50:00,34.23,34.24,34.19,34.22,96500.0,19.4208,19.4264,19.3981,19.4151,96500.0
2007-04-12 09:55:00,34.21,34.23,34.19,34.2,218000.0,19.4094,19.4208,19.3981,19.4037,218000.0
2007-04-12 10:00:00,34.2,34.24,34.17,34.23,155000.0,19.4037,19.4264,19.3867,19.4208,155000.0
2007-04-12 10:05:00,34.24,34.24,34.18,34.18,244300.0,19.4264,19.4264,19.3924,19.3924,244300.0
2007-04-12 10:10:00,34.18,34.19,34.17,34.18,176800.0,19.3924,19.3981,19.3867,19.3924,176800.0
2007-04-12 10:15:00,34.19,34.19,34.18,34.19,117500.0,19.3981,19.3981,19.3924,19.3981,117500.0
2007-04-12 10:20:00,34.19,34.22,34.18,34.2,239700.0,19.3981,19.4151,19.3924,19.4037,239700.0
2007-04-12 10:25:00,34.2,34.25,34.2,34.24,150100.0,19.4037,19.4321,19.4037,19.4264,150100.0
2007-04-12 10:30:00,34.23,34.23,34.19,34.2,272200.0,19.4208,19.4208,19.3981,19.4037,272200.0
2007-04-12 10:35:00,34.2,34.2,34.11,34.12,317200.0,19.4037,19.4037,19.3527,19.3583,317200.0
2007-04-12 10:40:00,34.11,34.15,34.1,34.13,281600.0,19.3527,19.3754,19.347,19.364,281600.0
2007-04-12 10:45:00,34.13,34.2,34.13,34.17,175100.0,19.364,19.4037,19.364,19.3867,175100.0
2007-04-12 10:50:00,34.17,34.23,34.17,34.23,205200.0,19.3867,19.4208,19.3867,19.4208,205200.0
2007-04-12 10:55:00,34.23,34.25,34.22,34.23,118700.0,19.4208,19.4321,19.4151,19.4208,118700.0
2007-04-12 11:00:00,34.22,34.28,34.21,34.28,239200.0,19.4151,19.4491,19.4094,19.4491,239200.0
2007-04-12 11:05:00,34.27,34.28,34.23,34.25,202000.0,19.4434,19.4491,19.4208,19.4321,202000.0
2007-04-12 11:10:00,34.26,34.28,34.23,34.25,116900.0,19.4378,19.4491,19.4208,19.4321,116900.0
2007-04-12 11:15:00,34.25,34.26,34.23,34.24,162100.0,19.4321,19.4378,19.4208,19.4264,162100.0
2007-04-12 11:20:00,34.24,34.24,34.18,34.23,207200.0,19.4264,19.4264,19.3924,19.4208,207200.0
2007-04-12 11:25:00,34.22,34.24,34.2,34.23,184800.0,19.4151,19.4264,19.4037,19.4208,184800.0
2007-04-12 11:30:00,34.23,34.24,34.21,34.22,142600.0,19.4208,19.4264,19.4094,19.4151,142600.0
2007-04-12 11:35:00,34.22,34.23,34.2,34.23,318900.0,19.4151,19.4208,19.4037,19.4208,318900.0
2007-04-12 11:40:00,34.22,34.23,34.22,34.23,83500.0,19.4151,19.4208,19.4151,19.4208,83500.0
2007-04-12 11:45:00,34.22,34.25,34.22,34.23,165800.0,19.4151,19.4321,19.4151,19.4208,165800.0
2007-04-12 11:50:00,34.24,34.26,34.18,34.2,726100.0,19.4264,19.4378,19.3924,19.4037,726100.0
2007-04-12 11:55:00,34.19,34.2,34.14,34.17,97500.0,19.3981,19.4037,19.3697,19.3867,97500.0
2007-04-12 12:00:00,34.17,34.24,34.14,34.2,125600.0,19.3867,19.4264,19.3697,19.4037,125600.0
2007-04-12 12:05:00,34.2,34.22,34.16,34.19,77200.0,19.4037,19.4151,19.381,19.3981,77200.0
2007-04-12 12:10:00,34.19,34.21,34.18,34.2,37600.0,19.3981,19.4094,19.3924,19.4037,37600.0
2007-04-12 12:15:00,34.2,34.22,34.17,34.19,51700.0,19.4037,19.4151,19.3867,19.3981,51700.0
2007-04-12 12:20:00,34.19,34.2,34.19,34.19,64800.0,19.3981,19.4037,19.3981,19.3981,64800.0
2007-04-12 12:25:00,34.2,34.24,34.17,34.21,149900.0,19.4037,19.4264,19.3867,19.4094,149900.0
2007-04-12 12:30:00,34.21,34.22,34.2,34.2,52900.0,19.4094,19.4151,19.4037,19.4037,52900.0
2007-04-12 12:35:00,34.2,34.21,34.2,34.21,46800.0,19.4037,19.4094,19.4037,19.4094,46800.0
2007-04-12 12:40:00,34.2,34.23,34.2,34.22,32300.0,19.4037,19.4208,19.4037,19.4151,32300.0
2007-04-12 12:45:00,34.22,34.23,34.21,34.21,25200.0,19.4151,19.4208,19.4094,19.4094,25200.0
2007-04-12 12:50:00,34.21,34.22,34.2,34.2,14900.0,19.4094,19.4151,19.4037,19.4037,14900.0
2007-04-12 12:55:00,34.2,34.21,34.2,34.2,64800.0,19.4037,19.4094,19.4037,19.4037,64800.0
2007-04-12 13:00:00,34.2,34.23,34.2,34.23,118800.0,19.4037,19.4208,19.4037,19.4208,118800.0
2007-04-12 13:05:00,34.23,34.24,34.21,34.24,174900.0,19.4208,19.4264,19.4094,19.4264,174900.0
2007-04-12 13:10:00,34.23,34.24,34.23,34.23,33900.0,19.4208,19.4264,19.4208,19.4208,33900.0
2007-04-12 13:15:00,34.23,34.25,34.23,34.24,78400.0,19.4208,19.4321,19.4208,19.4264,78400.0
2007-04-12 13:20:00,34.25,34.28,34.24,34.28,80900.0,19.4321,19.4491,19.4264,19.4491,80900.0
2007-04-12 13:25:00,34.27,34.29,34.25,34.28,130900.0,19.4434,19.4548,19.4321,19.4491,130900.0
2007-04-12 13:30:00,34.29,34.3,34.28,34.29,99800.0,19.4548,19.4605,19.4491,19.4548,99800.0
2007-04-12 13:35:00,34.3,34.31,34.28,34.28,79700.0,19.4605,19.4661,19.4491,19.4491,79700.0
2007-04-12 13:40:00,34.29,34.29,34.28,34.29,21200.0,19.4548,19.4548,19.4491,19.4548,21200.0
2007-04-12 13:45:00,34.29,34.3,34.26,34.3,122100.0,19.4548,19.4605,19.4378,19.4605,122100.0
2007-04-12 13:50:00,34.3,34.35,34.29,34.35,217700.0,19.4605,19.4888,19.4548,19.4888,217700.0
2007-04-12 13:55:00,34.33,34.35,34.31,34.32,111500.0,19.4775,19.4888,19.4661,19.4718,111500.0
2007-04-12 14:00:00,34.3,34.31,34.3,34.31,40700.0,19.4605,19.4661,19.4605,19.4661,40700.0
2007-04-12 14:05:00,34.31,34.31,34.3,34.3,60100.0,19.4661,19.4661,19.4605,19.4605,60100.0
2007-04-12 14:10:00,34.31,34.32,34.28,34.32,72500.0,19.4661,19.4718,19.4491,19.4718,72500.0
2007-04-12 14:15:00,34.32,34.32,34.3,34.3,45000.0,19.4718,19.4718,19.4605,19.4605,45000.0
2007-04-12 14:20:00,34.3,34.31,34.28,34.29,28600.0,19.4605,19.4661,19.4491,19.4548,28600.0
2007-04-12 14:25:00,34.29,34.29,34.28,34.29,39300.0,19.4548,19.4548,19.4491,19.4548,39300.0
2007-04-12 14:30:00,34.28,34.29,34.27,34.28,20400.0,19.4491,19.4548,19.4434,19.4491,20400.0
2007-04-12 14:35:00,34.28,34.28,34.27,34.27,15200.0,19.4491,19.4491,19.4434,19.4434,15200.0
2007-04-12 14:40:00,34.27,34.31,34.26,34.27,291500.0,19.4434,19.4661,19.4378,19.4434,291500.0
2007-04-12 14:45:00,34.27,34.27,34.25,34.26,37700.0,19.4434,19.4434,19.4321,19.4378,37700.0
2007-04-12 14:50:00,34.26,34.28,34.25,34.27,87000.0,19.4378,19.4491,19.4321,19.4434,87000.0
2007-04-12 14:55:00,34.27,34.28,34.26,34.27,33000.0,19.4434,19.4491,19.4378,19.4434,33000.0
2007-04-12 15:00:00,34.26,34.28,34.26,34.27,63200.0,19.4378,19.4491,19.4378,19.4434,63200.0
2007-04-12 15:05:00,34.27,34.28,34.26,34.27,66100.0,19.4434,19.4491,19.4378,19.4434,66100.0
2007-04-12 15:10:00,34.28,34.3,34.27,34.28,155800.0,19.4491,19.4605,19.4434,19.4491,155800.0
2007-04-12 15:15:00,34.28,34.29,34.27,34.28,33200.0,19.4491,19.4548,19.4434,19.4491,33200.0
2007-04-12 15:20:00,34.28,34.3,34.27,34.28,94000.0,19.4491,19.4605,19.4434,19.4491,94000.0
2007-04-12 15:25:00,34.29,34.31,34.29,34.31,82500.0,19.4548,19.4661,19.4548,19.4661,82500.0
2007-04-12 15:30:00,34.31,34.34,34.3,34.34,116500.0,19.4661,19.4832,19.4605,19.4832,116500.0
2007-04-12 15:35:00,34.34,34.35,34.33,34.35,123900.0,19.4832,19.4888,19.4775,19.4888,123900.0
2007-04-12 15:40:00,34.35,34.35,34.32,34.34,90000.0,19.4888,19.4888,19.4718,19.4832,90000.0
2007-04-12 15:45:00,34.34,34.36,34.33,34.36,111800.0,19.4832,19.4945,19.4775,19.4945,111800.0
2007-04-12 15:50:00,34.36,34.39,34.23,34.39,205600.0,19.4945,19.5115,19.4208,19.5115,205600.0
2007-04-12 15:55:00,34.39,34.41,34.38,34.4,171600.0,19.5115,19.5229,19.5059,19.5172,171600.0
2007-04-13 09:30:00,34.6,34.6,34.18,34.23,229300.0,19.6307,19.6307,19.3924,19.4208,229300.0
2007-04-13 09:35:00,34.23,34.33,34.22,34.24,111300.0,19.4208,19.4775,19.4151,19.4264,111300.0
2007-04-13 09:40:00,34.23,34.29,34.22,34.29,126700.0,19.4208,19.4548,19.4151,19.4548,126700.0
2007-04-13 09:45:00,34.29,34.3,34.25,34.27,131200.0,19.4548,19.4605,19.4321,19.4434,131200.0
2007-04-13 09:50:00,34.27,34.28,34.26,34.27,114400.0,19.4434,19.4491,19.4378,19.4434,114400.0
2007-04-13 09:55:00,34.26,34.28,34.25,34.27,224600.0,19.4378,19.4491,19.4321,19.4434,224600.0
2007-04-13 10:00:00,34.27,34.32,34.25,34.29,197900.0,19.4434,19.4718,19.4321,19.4548,197900.0
2007-04-13 10:05:00,34.29,34.31,34.26,34.27,164900.0,19.4548,19.4661,19.4378,19.4434,164900.0
2007-04-13 10:10:00,34.26,34.29,34.22,34.29,96700.0,19.4378,19.4548,19.4151,19.4548,96700.0
2007-04-13 10:15:00,34.28,34.31,34.24,34.25,97900.0,19.4491,19.4661,19.4264,19.4321,97900.0
2007-04-13 10:20:00,34.24,34.3,34.24,34.28,106700.0,19.4264,19.4605,19.4264,19.4491,106700.0
2007-04-13 10:25:00,34.27,34.36,34.27,34.34,144400.0,19.4434,19.4945,19.4434,19.4832,144400.0
2007-04-13 10:30:00,34.34,34.4,34.3,34.31,159000.0,19.4832,19.5172,19.4605,19.4661,159000.0
2007-04-13 10:35:00,34.31,34.44,34.3,34.41,113900.0,19.4661,19.5399,19.4605,19.5229,113900.0
2007-04-13 10:40:00,34.41,34.48,34.41,34.46,99700.0,19.5229,19.5626,19.5229,19.5512,99700.0
2007-04-13 10:45:00,34.46,34.48,34.41,34.42,287500.0,19.5512,19.5626,19.5229,19.5286,287500.0
2007-04-13 10:50:00,34.42,34.47,34.42,34.46,80200.0,19.5286,19.5569,19.5286,19.5512,80200.0
2007-04-13 10:55:00,34.46,34.47,34.43,34.45,71800.0,19.5512,19.5569,19.5342,19.5456,71800.0
2007-04-13 11:00:00,34.45,34.46,34.43,34.45,73400.0,19.5456,19.5512,19.5342,19.5456,73400.0
2007-04-13 11:05:00,34.45,34.49,34.44,34.46,113000.0,19.5456,19.5683,19.5399,19.5512,113000.0
2007-04-13 11:10:00,34.45,34.46,34.44,34.45,69100.0,19.5456,19.5512,19.5399,19.5456,69100.0
2007-04-13 11:15:00,34.45,34.46,34.42,34.42,92800.0,19.5456,19.5512,19.5286,19.5286,92800.0
2007-04-13 11:20:00,34.43,34.45,34.42,34.44,113900.0,19.5342,19.5456,19.5286,19.5399,113900.0
2007-04-13 11:25:00,34.44,34.45,34.43,34.43,52800.0,19.5399,19.5456,19.5342,19.5342,52800.0
2007-04-13 11:30:00,34.43,34.45,34.41,34.44,98400.0,19.5342,19.5456,19.5229,19.5399,98400.0
2007-04-13 11:35:00,34.45,34.45,34.41,34.42,45200.0,19.5456,19.5456,19.5229,19.5286,45200.0
2007-04-13 11:40:00,34.42,34.42,34.4,34.41,35700.0,19.5286,19.5286,19.5172,19.5229,35700.0
2007-04-13 11:45:00,34.41,34.42,34.39,34.42,91900.0,19.5229,19.5286,19.5115,19.5286,91900.0
2007-04-13 11:50:00,34.42,34.43,34.39,34.41,156900.0,19.5286,19.5342,19.5115,19.5229,156900.0
2007-04-13 11:55:00,34.4,34.43,34.39,34.42,86100.0,19.5172,19.5342,19.5115,19.5286,86100.0
2007-04-13 12:00:00,34.42,34.42,34.36,34.38,83900.0,19.5286,19.5286,19.4945,19.5059,83900.0
2007-04-13 12:05:00,34.38,34.4,34.35,34.36,132200.0,19.5059,19.5172,19.4888,19.4945,132200.0
2007-04-13 12:10:00,34.36,34.37,34.34,34.36,98600.0,19.4945,19.5002,19.4832,19.4945,98600.0
2007-04-13 12:15:00,34.36,34.36,34.34,34.34,66600.0,19.4945,19.4945,19.4832,19.4832,66600.0
2007-04-13 12:20:00,34.34,34.36,34.33,34.36,51800.0,19.4832,19.4945,19.4775,19.4945,51800.0
2007-04-13 12:25:00,34.36,34.36,34.34,34.35,62200.0,19.4945,19.4945,19.4832,19.4888,62200.0
2007-04-13 12:30:00,34.35,34.35,34.32,34.33,101700.0,19.4888,19.4888,19.4718,19.4775,101700.0
2007-04-13 12:35:00,34.33,34.37,34.33,34.34,89500.0,19.4775,19.5002,19.4775,19.4832,89500.0
2007-04-13 12:40:00,34.33,34.34,34.31,34.32,48700.0,19.4775,19.4832,19.4661,19.4718,48700.0
2007-04-13 12:45:00,34.32,34.33,34.32,34.32,24000.0,19.4718,19.4775,19.4718,19.4718,24000.0
2007-04-13 12:50:00,34.33,34.33,34.32,34.33,40000.0,19.4775,19.4775,19.4718,19.4775,40000.0
2007-04-13 12:55:00,34.33,34.35,34.32,34.34,115500.0,19.4775,19.4888,19.4718,19.4832,115500.0
2007-04-13 13:00:00,34.35,34.35,34.33,34.33,29700.0,19.4888,19.4888,19.4775,19.4775,29700.0
2007-04-13 13:05:00,34.34,34.36,34.33,34.34,97000.0,19.4832,19.4945,19.4775,19.4832,97000.0
2007-04-13 13:10:00,34.34,34.34,34.33,34.33,83500.0,19.4832,19.4832,19.4775,19.4775,83500.0
2007-04-13 13:15:00,34.33,34.34,34.29,34.34,93200.0,19.4775,19.4832,19.4548,19.4832,93200.0
2007-04-13 13:20:00,34.34,34.34,34.33,34.33,28700.0,19.4832,19.4832,19.4775,19.4775,28700.0
2007-04-13 13:25:00,34.33,34.34,34.31,34.32,39000.0,19.4775,19.4832,19.4661,19.4718,39000.0
2007-04-13 13:30:00,34.31,34.34,34.31,34.33,63500.0,19.4661,19.4832,19.4661,19.4775,63500.0
2007-04-13 13:35:00,34.33,34.34,34.32,34.34,45700.0,19.4775,19.4832,19.4718,19.4832,45700.0
2007-04-13 13:40:00,34.34,34.36,34.33,34.36,47800.0,19.4832,19.4945,19.4775,19.4945,47800.0
2007-04-13 13:45:00,34.36,34.38,34.35,34.35,73700.0,19.4945,19.5059,19.4888,19.4888,73700.0
2007-04-13 13:50:00,34.36,34.36,34.35,34.36,54300.0,19.4945,19.4945,19.4888,19.4945,54300.0
2007-04-13 13:55:00,34.35,34.36,34.35,34.36,37400.0,19.4888,19.4945,19.4888,19.4945,37400.0
2007-04-13 14:00:00,34.36,34.37,34.34,34.34,72200.0,19.4945,19.5002,19.4832,19.4832,72200.0
2007-04-13 14:05:00,34.35,34.35,34.32,34.33,62100.0,19.4888,19.4888,19.4718,19.4775,62100.0
2007-04-13 14:10:00,34.33,34.33,34.31,34.31,52600.0,19.4775,19.4775,19.4661,19.4661,52600.0
2007-04-13 14:15:00,34.31,34.32,34.3,34.31,105900.0,19.4661,19.4718,19.4605,19.4661,105900.0
2007-04-13 14:20:00,34.32,34.32,34.3,34.3,73200.0,19.4718,19.4718,19.4605,19.4605,73200.0
2007-04-13 14:25:00,34.3,34.33,34.29,34.33,75500.0,19.4605,19.4775,19.4548,19.4775,75500.0
2007-04-13 14:30:00,34.33,34.34,34.32,34.32,48000.0,19.4775,19.4832,19.4718,19.4718,48000.0
2007-04-13 14:35:00,34.32,34.37,34.32,34.37,71000.0,19.4718,19.5002,19.4718,19.5002,71000.0
2007-04-13 14:40:00,34.36,34.37,34.35,34.36,68100.0,19.4945,19.5002,19.4888,19.4945,68100.0
2007-04-13 14:45:00,34.36,34.37,34.35,34.35,64200.0,19.4945,19.5002,19.4888,19.4888,64200.0
2007-04-13 14:50:00,34.36,34.36,34.34,34.34,99200.0,19.4945,19.4945,19.4832,19.4832,99200.0
2007-04-13 14:55:00,34.34,34.36,34.34,34.36,65600.0,19.4832,19.4945,19.4832,19.4945,65600.0
2007-04-13 15:00:00,34.36,34.39,34.35,34.39,58000.0,19.4945,19.5115,19.4888,19.5115,58000.0
2007-04-13 15:05:00,34.39,34.41,34.39,34.4,120300.0,19.5115,19.5229,19.5115,19.5172,120300.0
2007-04-13 15:10:00,34.41,34.41,34.4,34.41,32500.0,19.5229,19.5229,19.5172,19.5229,32500.0
2007-04-13 15:15:00,34.41,34.41,34.4,34.41,39100.0,19.5229,19.5229,19.5172,19.5229,39100.0
2007-04-13 15:20:00,34.41,34.43,34.4,34.43,89000.0,19.5229,19.5342,19.5172,19.5342,89000.0
2007-04-13 15:25:00,34.42,34.43,34.41,34.42,67900.0,19.5286,19.5342,19.5229,19.5286,67900.0
2007-04-13 15:30:00,34.41,34.43,34.41,34.43,82100.0,19.5229,19.5342,19.5229,19.5342,82100.0
2007-04-13 15:35:00,34.43,34.44,34.41,34.44,114700.0,19.5342,19.5399,19.5229,19.5399,114700.0
2007-04-13 15:40:00,34.43,34.45,34.4,34.41,156500.0,19.5342,19.5456,19.5172,19.5229,156500.0
2007-04-13 15:45:00,34.41,34.41,34.39,34.4,133500.0,19.5229,19.5229,19.5115,19.5172,133500.0
2007-04-13 15:50:00,34.4,34.43,34.39,34.42,148100.0,19.5172,19.5342,19.5115,19.5286,148100.0
2007-04-13 15:55:00,34.41,34.47,34.41,34.46,240300.0,19.5229,19.5569,19.5229,19.5512,240300.0
2007-04-16 09:30:00,34.55,34.71,34.54,34.7,196300.0,19.6023,19.6931,19.5966,19.6874,196300.0
2007-04-16 09:35:00,34.7,34.72,34.61,34.72,117000.0,19.6874,19.6988,19.6364,19.6988,117000.0
2007-04-16 09:40:00,34.72,34.84,34.71,34.84,183000.0,19.6988,19.7668,19.6931,19.7668,183000.0
2007-04-16 09:45:00,34.84,34.91,34.81,34.87,214900.0,19.7668,19.8066,19.7498,19.7839,214900.0
2007-04-16 09:50:00,34.88,34.88,34.67,34.75,194300.0,19.7895,19.7895,19.6704,19.7158,194300.0
2007-04-16 09:55:00,34.75,34.79,34.61,34.72,223100.0,19.7158,19.7385,19.6364,19.6988,223100.0
2007-04-16 10:00:00,34.72,34.81,34.69,34.78,144000.0,19.6988,19.7498,19.6817,19.7328,144000.0
2007-04-16 10:05:00,34.78,34.83,34.78,34.83,65200.0,19.7328,19.7612,19.7328,19.7612,65200.0
2007-04-16 10:10:00,34.82,34.9,34.81,34.81,146700.0,19.7555,19.8009,19.7498,19.7498,146700.0
2007-04-16 10:15:00,34.81,34.82,34.8,34.81,81000.0,19.7498,19.7555,19.7441,19.7498,81000.0
2007-04-16 10:20:00,34.82,34.88,34.8,34.88,136100.0,19.7555,19.7895,19.7441,19.7895,136100.0
2007-04-16 10:25:00,34.88,34.93,34.87,34.9,117100.0,19.7895,19.8179,19.7839,19.8009,117100.0
2007-04-16 10:30:00,34.91,34.95,34.9,34.91,120600.0,19.8066,19.8293,19.8009,19.8066,120600.0
2007-04-16 10:35:00,34.9,34.9,34.89,34.9,108800.0,19.8009,19.8009,19.7952,19.8009,108800.0
2007-04-16 10:40:00,34.89,34.99,34.89,34.99,161800.0,19.7952,19.8519,19.7952,19.8519,161800.0
2007-04-16 10:45:00,34.99,35.0,34.95,34.96,162900.0,19.8519,19.8576,19.8293,19.8349,162900.0
2007-04-16 10:50:00,34.95,34.97,34.94,34.96,123100.0,19.8293,19.8406,19.8236,19.8349,123100.0
2007-04-16 10:55:00,34.96,34.97,34.93,34.94,96600.0,19.8349,19.8406,19.8179,19.8236,96600.0
2007-04-16 11:00:00,34.94,34.95,34.93,34.95,58200.0,19.8236,19.8293,19.8179,19.8293,58200.0
2007-04-16 11:05:00,34.95,34.95,34.93,34.94,60300.0,19.8293,19.8293,19.8179,19.8236,60300.0
2007-04-16 11:10:00,34.93,34.95,34.93,34.95,57300.0,19.8179,19.8293,19.8179,19.8293,57300.0
2007-04-16 11:15:00,34.94,34.95,34.94,34.94,30200.0,19.8236,19.8293,19.8236,19.8236,30200.0
2007-04-16 11:20:00,34.94,34.95,34.89,34.9,121300.0,19.8236,19.8293,19.7952,19.8009,121300.0
2007-04-16 11:25:00,34.89,34.95,34.89,34.94,104300.0,19.7952,19.8293,19.7952,19.8236,104300.0
2007-04-16 11:30:00,34.95,34.95,34.92,34.94,91100.0,19.8293,19.8293,19.8122,19.8236,91100.0
2007-04-16 11:35:00,34.95,34.98,34.94,34.98,205600.0,19.8293,19.8463,19.8236,19.8463,205600.0
2007-04-16 11:40:00,34.98,34.99,34.96,34.99,60200.0,19.8463,19.8519,19.8349,19.8519,60200.0
2007-04-16 11:45:00,34.98,34.99,34.97,34.98,44000.0,19.8463,19.8519,19.8406,19.8463,44000.0
2007-04-16 11:50:00,34.98,34.98,34.94,34.96,90200.0,19.8463,19.8463,19.8236,19.8349,90200.0
2007-04-16 11:55:00,34.95,34.96,34.94,34.95,40400.0,19.8293,19.8349,19.8236,19.8293,40400.0
2007-04-16 12:00:00,34.94,34.96,34.94,34.95,69700.0,19.8236,19.8349,19.8236,19.8293,69700.0
2007-04-16 12:05:00,34.95,34.96,34.94,34.96,62700.0,19.8293,19.8349,19.8236,19.8349,62700.0
2007-04-16 12:10:00,34.96,34.97,34.94,34.95,51000.0,19.8349,19.8406,19.8236,19.8293,51000.0
2007-04-16 12:15:00,34.94,34.95,34.93,34.95,90800.0,19.8236,19.8293,19.8179,19.8293,90800.0
2007-04-16 12:20:00,34.95,34.99,34.95,34.98,88200.0,19.8293,19.8519,19.8293,19.8463,88200.0
2007-04-16 12:25:00,34.99,34.99,34.98,34.98,102000.0,19.8519,19.8519,19.8463,19.8463,102000.0
2007-04-16 12:30:00,34.98,35.0,34.97,34.99,109300.0,19.8463,19.8576,19.8406,19.8519,109300.0
2007-04-16 12:35:00,34.99,35.0,34.99,34.99,42700.0,19.8519,19.8576,19.8519,19.8519,42700.0
2007-04-16 12:40:00,35.0,35.0,34.98,34.98,132300.0,19.8576,19.8576,19.8463,19.8463,132300.0
2007-04-16 12:45:00,34.98,35.0,34.95,34.96,72100.0,19.8463,19.8576,19.8293,19.8349,72100.0
2007-04-16 12:50:00,34.96,34.96,34.95,34.96,15800.0,19.8349,19.8349,19.8293,19.8349,15800.0
2007-04-16 12:55:00,34.96,34.96,34.92,34.92,135600.0,19.8349,19.8349,19.8122,19.8122,135600.0
2007-04-16 13:00:00,34.92,34.93,34.88,34.88,88600.0,19.8122,19.8179,19.7895,19.7895,88600.0
2007-04-16 13:05:00,34.89,34.89,34.85,34.86,66100.0,19.7952,19.7952,19.7725,19.7782,66100.0
2007-04-16 13:10:00,34.86,34.88,34.84,34.85,148900.0,19.7782,19.7895,19.7668,19.7725,148900.0
2007-04-16 13:15:00,34.86,34.86,34.82,34.84,87100.0,19.7782,19.7782,19.7555,19.7668,87100.0
2007-04-16 13:20:00,34.84,34.85,34.79,34.85,130500.0,19.7668,19.7725,19.7385,19.7725,130500.0
2007-04-16 13:25:00,34.85,34.85,34.81,34.83,53900.0,19.7725,19.7725,19.7498,19.7612,53900.0
2007-04-16 13:30:00,34.83,34.88,34.82,34.87,42700.0,19.7612,19.7895,19.7555,19.7839,42700.0
2007-04-16 13:35:00,34.87,34.89,34.85,34.88,42900.0,19.7839,19.7952,19.7725,19.7895,42900.0
2007-04-16 13:40:00,34.88,34.88,34.84,34.84,40900.0,19.7895,19.7895,19.7668,19.7668,40900.0
2007-04-16 13:45:00,34.84,34.85,34.82,34.84,42000.0,19.7668,19.7725,19.7555,19.7668,42000.0
2007-04-16 13:50:00,34.84,34.84,34.81,34.81,25900.0,19.7668,19.7668,19.7498,19.7498,25900.0
2007-04-16 13:55:00,34.81,34.82,34.79,34.81,91400.0,19.7498,19.7555,19.7385,19.7498,91400.0
2007-04-16 14:00:00,34.81,34.82,34.8,34.81,63000.0,19.7498,19.7555,19.7441,19.7498,63000.0
2007-04-16 14:05:00,34.81,34.81,34.8,34.8,35200.0,19.7498,19.7498,19.7441,19.7441,35200.0
2007-04-16 14:10:00,34.81,34.81,34.79,34.8,41100.0,19.7498,19.7498,19.7385,19.7441,41100.0
2007-04-16 14:15:00,34.8,34.84,34.78,34.83,59400.0,19.7441,19.7668,19.7328,19.7612,59400.0
2007-04-16 14:20:00,34.84,34.84,34.81,34.81,27600.0,19.7668,19.7668,19.7498,19.7498,27600.0
2007-04-16 14:25:00,34.82,34.83,34.8,34.81,27800.0,19.7555,19.7612,19.7441,19.7498,27800.0
2007-04-16 14:30:00,34.8,34.82,34.8,34.82,43500.0,19.7441,19.7555,19.7441,19.7555,43500.0
2007-04-16 14:35:00,34.82,34.83,34.8,34.82,69100.0,19.7555,19.7612,19.7441,19.7555,69100.0
2007-04-16 14:40:00,34.83,34.83,34.82,34.83,14100.0,19.7612,19.7612,19.7555,19.7612,14100.0
2007-04-16 14:45:00,34.83,34.85,34.82,34.85,38200.0,19.7612,19.7725,19.7555,19.7725,38200.0
2007-04-16 14:50:00,34.85,34.86,34.83,34.83,54000.0,19.7725,19.7782,19.7612,19.7612,54000.0
2007-04-16 14:55:00,34.84,34.84,34.82,34.84,56500.0,19.7668,19.7668,19.7555,19.7668,56500.0
2007-04-16 15:00:00,34.84,34.85,34.82,34.85,60600.0,19.7668,19.7725,19.7555,19.7725,60600.0
2007-04-16 15:05:00,34.85,34.87,34.84,34.85,92700.0,19.7725,19.7839,19.7668,19.7725,92700.0
2007-04-16 15:10:00,34.84,34.87,34.84,34.87,38500.0,19.7668,19.7839,19.7668,19.7839,38500.0
2007-04-16 15:15:00,34.87,34.89,34.86,34.89,39300.0,19.7839,19.7952,19.7782,19.7952,39300.0
2007-04-16 15:20:00,34.88,34.92,34.88,34.91,88200.0,19.7895,19.8122,19.7895,19.8066,88200.0
2007-04-16 15:25:00,34.91,34.92,34.87,34.88,79300.0,19.8066,19.8122,19.7839,19.7895,79300.0
2007-04-16 15:30:00,34.87,34.88,34.86,34.87,100200.0,19.7839,19.7895,19.7782,19.7839,100200.0
2007-04-16 15:35:00,34.87,34.91,34.87,34.91,103300.0,19.7839,19.8066,19.7839,19.8066,103300.0
2007-04-16 15:40:00,34.91,34.94,34.9,34.94,134400.0,19.8066,19.8236,19.8009,19.8236,134400.0
2007-04-16 15:45:00,34.94,34.94,34.89,34.9,204300.0,19.8236,19.8236,19.7952,19.8009,204300.0
2007-04-16 15:50:00,34.9,34.91,34.86,34.86,220700.0,19.8009,19.8066,19.7782,19.7782,220700.0
2007-04-16 15:55:00,34.87,34.91,34.86,34.9,386900.0,19.7839,19.8066,19.7782,19.8009,386900.0
2007-04-17 09:30:00,34.85,34.9,34.64,34.65,216400.0,19.7725,19.8009,19.6534,19.659,216400.0
2007-04-17 09:35:00,34.65,34.66,34.59,34.61,110300.0,19.659,19.6647,19.625,19.6364,110300.0
2007-04-17 09:40:00,34.61,34.61,34.43,34.6,729400.0,19.6364,19.6364,19.5342,19.6307,729400.0
2007-04-17 09:45:00,34.59,34.72,34.55,34.7,251200.0,19.625,19.6988,19.6023,19.6874,251200.0
2007-04-17 09:50:00,34.7,34.72,34.61,34.66,188600.0,19.6874,19.6988,19.6364,19.6647,188600.0
2007-04-17 09:55:00,34.67,34.74,34.67,34.71,123900.0,19.6704,19.7101,19.6704,19.6931,123900.0
2007-04-17 10:00:00,34.71,34.79,34.68,34.74,232400.0,19.6931,19.7385,19.6761,19.7101,232400.0
2007-04-17 10:05:00,34.72,34.76,34.7,34.75,108500.0,19.6988,19.7215,19.6874,19.7158,108500.0
2007-04-17 10:10:00,34.75,34.77,34.71,34.76,206600.0,19.7158,19.7271,19.6931,19.7215,206600.0
2007-04-17 10:15:00,34.77,34.86,34.75,34.82,359200.0,19.7271,19.7782,19.7158,19.7555,359200.0
2007-04-17 10:20:00,34.83,34.85,34.79,34.8,70900.0,19.7612,19.7725,19.7385,19.7441,70900.0
2007-04-17 10:25:00,34.8,34.89,34.78,34.88,104100.0,19.7441,19.7952,19.7328,19.7895,104100.0
2007-04-17 10:30:00,34.88,34.88,34.8,34.81,81700.0,19.7895,19.7895,19.7441,19.7498,81700.0
2007-04-17 10:35:00,34.81,34.85,34.8,34.8,67000.0,19.7498,19.7725,19.7441,19.7441,67000.0
2007-04-17 10:40:00,34.81,34.83,34.79,34.8,91400.0,19.7498,19.7612,19.7385,19.7441,91400.0
2007-04-17 10:45:00,34.79,34.82,34.77,34.81,86800.0,19.7385,19.7555,19.7271,19.7498,86800.0
2007-04-17 10:50:00,34.8,34.81,34.79,34.8,74000.0,19.7441,19.7498,19.7385,19.7441,74000.0
2007-04-17 10:55:00,34.8,34.85,34.79,34.82,121300.0,19.7441,19.7725,19.7385,19.7555,121300.0
2007-04-17 11:00:00,34.83,34.84,34.77,34.83,216500.0,19.7612,19.7668,19.7271,19.7612,216500.0
2007-04-17 11:05:00,34.83,34.88,34.82,34.86,71700.0,19.7612,19.7895,19.7555,19.7782,71700.0
2007-04-17 11:10:00,34.86,34.88,34.84,34.85,152400.0,19.7782,19.7895,19.7668,19.7725,152400.0
2007-04-17 11:15:00,34.85,34.86,34.82,34.83,112600.0,19.7725,19.7782,19.7555,19.7612,112600.0
2007-04-17 11:20:00,34.84,34.85,34.84,34.84,25800.0,19.7668,19.7725,19.7668,19.7668,25800.0
2007-04-17 11:25:00,34.84,34.85,34.78,34.82,100500.0,19.7668,19.7725,19.7328,19.7555,100500.0
2007-04-17 11:30:00,34.82,34.82,34.75,34.81,128300.0,19.7555,19.7555,19.7158,19.7498,128300.0
2007-04-17 11:35:00,34.8,34.81,34.78,34.81,92200.0,19.7441,19.7498,19.7328,19.7498,92200.0
2007-04-17 11:40:00,34.81,34.81,34.76,34.81,55100.0,19.7498,19.7498,19.7215,19.7498,55100.0
2007-04-17 11:45:00,34.81,34.82,34.79,34.8,73600.0,19.7498,19.7555,19.7385,19.7441,73600.0
2007-04-17 11:50:00,34.8,34.81,34.78,34.8,70400.0,19.7441,19.7498,19.7328,19.7441,70400.0
2007-04-17 11:55:00,34.81,34.81,34.75,34.77,111900.0,19.7498,19.7498,19.7158,19.7271,111900.0
2007-04-17 12:00:00,34.77,34.77,34.75,34.76,99200.0,19.7271,19.7271,19.7158,19.7215,99200.0
2007-04-17 12:05:00,34.77,34.77,34.75,34.76,83200.0,19.7271,19.7271,19.7158,19.7215,83200.0
2007-04-17 12:10:00,34.77,34.77,34.69,34.69,64600.0,19.7271,19.7271,19.6817,19.6817,64600.0
2007-04-17 12:15:00,34.69,34.72,34.68,34.71,131800.0,19.6817,19.6988,19.6761,19.6931,131800.0
2007-04-17 12:20:00,34.71,34.73,34.66,34.67,120100.0,19.6931,19.7044,19.6647,19.6704,120100.0
2007-04-17 12:25:00,34.67,34.75,34.66,34.67,127700.0,19.6704,19.7158,19.6647,19.6704,127700.0
2007-04-17 12:30:00,34.66,34.68,34.65,34.65,56200.0,19.6647,19.6761,19.659,19.659,56200.0
2007-04-17 12:35:00,34.66,34.66,34.62,34.62,75600.0,19.6647,19.6647,19.642,19.642,75600.0
2007-04-17 12:40:00,34.62,34.63,34.58,34.58,88000.0,19.642,19.6477,19.6193,19.6193,88000.0
2007-04-17 12:45:00,34.58,34.61,34.58,34.61,75600.0,19.6193,19.6364,19.6193,19.6364,75600.0
2007-04-17 12:50:00,34.61,34.64,34.59,34.6,74400.0,19.6364,19.6534,19.625,19.6307,74400.0
2007-04-17 12:55:00,34.6,34.61,34.6,34.6,42400.0,19.6307,19.6364,19.6307,19.6307,42400.0
2007-04-17 13:00:00,34.61,34.65,34.6,34.65,73000.0,19.6364,19.659,19.6307,19.659,73000.0
2007-04-17 13:05:00,34.64,34.67,34.64,34.65,105600.0,19.6534,19.6704,19.6534,19.659,105600.0
2007-04-17 13:10:00,34.66,34.66,34.62,34.63,94700.0,19.6647,19.6647,19.642,19.6477,94700.0
2007-04-17 13:15:00,34.63,34.67,34.63,34.63,69600.0,19.6477,19.6704,19.6477,19.6477,69600.0
2007-04-17 13:20:00,34.63,34.64,34.62,34.63,132300.0,19.6477,19.6534,19.642,19.6477,132300.0
2007-04-17 13:25:00,34.64,34.65,34.62,34.63,106300.0,19.6534,19.659,19.642,19.6477,106300.0
2007-04-17 13:30:00,34.63,34.65,34.62,34.65,58100.0,19.6477,19.659,19.642,19.659,58100.0
2007-04-17 13:35:00,34.64,34.68,34.64,34.65,46100.0,19.6534,19.6761,19.6534,19.659,46100.0
2007-04-17 13:40:00,34.65,34.66,34.61,34.65,148400.0,19.659,19.6647,19.6364,19.659,148400.0
2007-04-17 13:45:00,34.65,34.65,34.6,34.62,134300.0,19.659,19.659,19.6307,19.642,134300.0
2007-04-17 13:50:00,34.62,34.67,34.61,34.63,87600.0,19.642,19.6704,19.6364,19.6477,87600.0
2007-04-17 13:55:00,34.63,34.64,34.6,34.61,64300.0,19.6477,19.6534,19.6307,19.6364,64300.0
2007-04-17 14:00:00,34.6,34.62,34.58,34.58,101500.0,19.6307,19.642,19.6193,19.6193,101500.0
2007-04-17 14:05:00,34.58,34.59,34.57,34.58,59000.0,19.6193,19.625,19.6137,19.6193,59000.0
2007-04-17 14:10:00,34.58,34.59,34.57,34.59,60800.0,19.6193,19.625,19.6137,19.625,60800.0
2007-04-17 14:15:00,34.59,34.62,34.58,34.6,95400.0,19.625,19.642,19.6193,19.6307,95400.0
2007-04-17 14:20:00,34.6,34.62,34.59,34.61,93400.0,19.6307,19.642,19.625,19.6364,93400.0
2007-04-17 14:25:00,34.62,34.64,34.6,34.64,67800.0,19.642,19.6534,19.6307,19.6534,67800.0
2007-04-17 14:30:00,34.63,34.63,34.59,34.59,35400.0,19.6477,19.6477,19.625,19.625,35400.0
2007-04-17 14:35:00,34.6,34.6,34.58,34.58,93100.0,19.6307,19.6307,19.6193,19.6193,93100.0
2007-04-17 14:40:00,34.58,34.59,34.55,34.55,132700.0,19.6193,19.625,19.6023,19.6023,132700.0
2007-04-17 14:45:00,34.55,34.6,34.54,34.56,100400.0,19.6023,19.6307,19.5966,19.608,100400.0
2007-04-17 14:50:00,34.57,34.58,34.56,34.57,84500.0,19.6137,19.6193,19.608,19.6137,84500.0
2007-04-17 14:55:00,34.58,34.59,34.57,34.59,90100.0,19.6193,19.625,19.6137,19.625,90100.0
2007-04-17 15:00:00,34.59,34.6,34.58,34.6,195300.0,19.625,19.6307,19.6193,19.6307,195300.0
2007-04-17 15:05:00,34.6,34.6,34.57,34.58,94100.0,19.6307,19.6307,19.6137,19.6193,94100.0
2007-04-17 15:10:00,34.58,34.59,34.54,34.57,95600.0,19.6193,19.625,19.5966,19.6137,95600.0
2007-04-17 15:15:00,34.57,34.58,34.52,34.53,55700.0,19.6137,19.6193,19.5853,19.591,55700.0
2007-04-17 15:20:00,34.53,34.53,34.51,34.52,41800.0,19.591,19.591,19.5796,19.5853,41800.0
2007-04-17 15:25:00,34.52,34.54,34.47,34.52,426500.0,19.5853,19.5966,19.5569,19.5853,426500.0
2007-04-17 15:30:00,34.51,34.55,34.51,34.53,157700.0,19.5796,19.6023,19.5796,19.591,157700.0
2007-04-17 15:35:00,34.53,34.56,34.53,34.54,221400.0,19.591,19.608,19.591,19.5966,221400.0
2007-04-17 15:40:00,34.55,34.57,34.53,34.56,352400.0,19.6023,19.6137,19.591,19.608,352400.0
2007-04-17 15:45:00,34.56,34.57,34.55,34.55,225000.0,19.608,19.6137,19.6023,19.6023,225000.0
2007-04-17 15:50:00,34.56,34.56,34.54,34.54,151500.0,19.608,19.608,19.5966,19.5966,151500.0
2007-04-17 15:55:00,34.55,34.55,34.53,34.55,254700.0,19.6023,19.6023,19.591,19.6023,254700.0
2007-04-18 09:30:00,34.56,34.56,34.36,34.53,234300.0,19.608,19.608,19.4945,19.591,234300.0
2007-04-18 09:35:00,34.52,34.54,34.4,34.42,193200.0,19.5853,19.5966,19.5172,19.5286,193200.0
2007-04-18 09:40:00,34.42,34.43,34.32,34.4,265900.0,19.5286,19.5342,19.4718,19.5172,265900.0
2007-04-18 09:45:00,34.39,34.45,34.29,34.32,230500.0,19.5115,19.5456,19.4548,19.4718,230500.0
2007-04-18 09:50:00,34.32,34.38,34.31,34.33,149900.0,19.4718,19.5059,19.4661,19.4775,149900.0
2007-04-18 09:55:00,34.33,34.39,34.33,34.39,121100.0,19.4775,19.5115,19.4775,19.5115,121100.0
2007-04-18 10:00:00,34.38,34.43,34.38,34.41,140200.0,19.5059,19.5342,19.5059,19.5229,140200.0
2007-04-18 10:05:00,34.4,34.46,34.36,34.45,223700.0,19.5172,19.5512,19.4945,19.5456,223700.0
2007-04-18 10:10:00,34.45,34.46,34.32,34.34,184000.0,19.5456,19.5512,19.4718,19.4832,184000.0
2007-04-18 10:15:00,34.34,34.44,34.33,34.42,204800.0,19.4832,19.5399,19.4775,19.5286,204800.0
2007-04-18 10:20:00,34.41,34.49,34.4,34.48,156000.0,19.5229,19.5683,19.5172,19.5626,156000.0
2007-04-18 10:25:00,34.47,34.49,34.43,34.43,78500.0,19.5569,19.5683,19.5342,19.5342,78500.0
2007-04-18 10:30:00,34.43,34.51,34.4,34.41,200500.0,19.5342,19.5796,19.5172,19.5229,200500.0
2007-04-18 10:35:00,34.4,34.49,34.37,34.4,127200.0,19.5172,19.5683,19.5002,19.5172,127200.0
2007-04-18 10:40:00,34.4,34.47,34.38,34.44,95600.0,19.5172,19.5569,19.5059,19.5399,95600.0
2007-04-18 10:45:00,34.43,34.46,34.43,34.46,81900.0,19.5342,19.5512,19.5342,19.5512,81900.0
2007-04-18 10:50:00,34.45,34.46,34.44,34.46,91400.0,19.5456,19.5512,19.5399,19.5512,91400.0
2007-04-18 10:55:00,34.46,34.48,34.45,34.47,113100.0,19.5512,19.5626,19.5456,19.5569,113100.0
2007-04-18 11:00:00,34.47,34.48,34.42,34.45,89000.0,19.5569,19.5626,19.5286,19.5456,89000.0
2007-04-18 11:05:00,34.45,34.51,34.43,34.43,160000.0,19.5456,19.5796,19.5342,19.5342,160000.0
2007-04-18 11:10:00,34.43,34.46,34.43,34.45,132400.0,19.5342,19.5512,19.5342,19.5456,132400.0
2007-04-18 11:15:00,34.45,34.45,34.4,34.41,108700.0,19.5456,19.5456,19.5172,19.5229,108700.0
2007-04-18 11:20:00,34.4,34.45,34.4,34.43,153400.0,19.5172,19.5456,19.5172,19.5342,153400.0
2007-04-18 11:25:00,34.42,34.43,34.35,34.39,94100.0,19.5286,19.5342,19.4888,19.5115,94100.0
2007-04-18 11:30:00,34.38,34.39,34.35,34.37,119400.0,19.5059,19.5115,19.4888,19.5002,119400.0
2007-04-18 11:35:00,34.36,34.42,34.34,34.36,74800.0,19.4945,19.5286,19.4832,19.4945,74800.0
2007-04-18 11:40:00,34.37,34.41,34.36,34.39,66600.0,19.5002,19.5229,19.4945,19.5115,66600.0
2007-04-18 11:45:00,34.39,34.43,34.39,34.43,34400.0,19.5115,19.5342,19.5115,19.5342,34400.0
2007-04-18 11:50:00,34.42,34.44,34.4,34.4,44400.0,19.5286,19.5399,19.5172,19.5172,44400.0
2007-04-18 11:55:00,34.39,34.4,34.38,34.4,32000.0,19.5115,19.5172,19.5059,19.5172,32000.0
2007-04-18 12:00:00,34.39,34.4,34.38,34.39,41400.0,19.5115,19.5172,19.5059,19.5115,41400.0
2007-04-18 12:05:00,34.38,34.39,34.35,34.36,35900.0,19.5059,19.5115,19.4888,19.4945,35900.0
2007-04-18 12:10:00,34.35,34.36,34.28,34.29,138500.0,19.4888,19.4945,19.4491,19.4548,138500.0
2007-04-18 12:15:00,34.29,34.29,34.27,34.28,68400.0,19.4548,19.4548,19.4434,19.4491,68400.0
2007-04-18 12:20:00,34.27,34.28,34.27,34.28,34500.0,19.4434,19.4491,19.4434,19.4491,34500.0
2007-04-18 12:25:00,34.27,34.35,34.27,34.33,111400.0,19.4434,19.4888,19.4434,19.4775,111400.0
2007-04-18 12:30:00,34.32,34.36,34.32,34.33,80400.0,19.4718,19.4945,19.4718,19.4775,80400.0
2007-04-18 12:35:00,34.32,34.34,34.27,34.32,73500.0,19.4718,19.4832,19.4434,19.4718,73500.0
2007-04-18 12:40:00,34.32,34.33,34.27,34.27,85700.0,19.4718,19.4775,19.4434,19.4434,85700.0
2007-04-18 12:45:00,34.27,34.28,34.26,34.26,22700.0,19.4434,19.4491,19.4378,19.4378,22700.0
2007-04-18 12:50:00,34.26,34.29,34.26,34.29,29800.0,19.4378,19.4548,19.4378,19.4548,29800.0
2007-04-18 12:55:00,34.28,34.3,34.28,34.29,65900.0,19.4491,19.4605,19.4491,19.4548,65900.0
2007-04-18 13:00:00,34.28,34.3,34.28,34.3,40700.0,19.4491,19.4605,19.4491,19.4605,40700.0
2007-04-18 13:05:00,34.29,34.33,34.29,34.3,75000.0,19.4548,19.4775,19.4548,19.4605,75000.0
2007-04-18 13:10:00,34.29,34.31,34.26,34.27,118700.0,19.4548,19.4661,19.4378,19.4434,118700.0
2007-04-18 13:15:00,34.26,34.28,34.26,34.27,95100.0,19.4378,19.4491,19.4378,19.4434,95100.0
2007-04-18 13:20:00,34.27,34.31,34.25,34.26,117700.0,19.4434,19.4661,19.4321,19.4378,117700.0
2007-04-18 13:25:00,34.26,34.26,34.24,34.24,74900.0,19.4378,19.4378,19.4264,19.4264,74900.0
2007-04-18 13:30:00,34.24,34.26,34.23,34.24,68900.0,19.4264,19.4378,19.4208,19.4264,68900.0
2007-04-18 13:35:00,34.24,34.26,34.23,34.25,80200.0,19.4264,19.4378,19.4208,19.4321,80200.0
2007-04-18 13:40:00,34.24,34.33,34.24,34.33,64000.0,19.4264,19.4775,19.4264,19.4775,64000.0
2007-04-18 13:45:00,34.32,34.35,34.31,34.32,99700.0,19.4718,19.4888,19.4661,19.4718,99700.0
2007-04-18 13:50:00,34.32,34.41,34.3,34.39,158100.0,19.4718,19.5229,19.4605,19.5115,158100.0
2007-04-18 13:55:00,34.39,34.39,34.3,34.31,100000.0,19.5115,19.5115,19.4605,19.4661,100000.0
2007-04-18 14:00:00,34.31,34.35,34.3,34.3,122800.0,19.4661,19.4888,19.4605,19.4605,122800.0
2007-04-18 14:05:00,34.3,34.4,34.3,34.36,62200.0,19.4605,19.5172,19.4605,19.4945,62200.0
2007-04-18 14:10:00,34.36,34.41,34.36,34.4,56700.0,19.4945,19.5229,19.4945,19.5172,56700.0
2007-04-18 14:15:00,34.41,34.45,34.39,34.44,145400.0,19.5229,19.5456,19.5115,19.5399,145400.0
2007-04-18 14:20:00,34.45,34.48,34.38,34.4,140900.0,19.5456,19.5626,19.5059,19.5172,140900.0
2007-04-18 14:25:00,34.4,34.42,34.39,34.4,56800.0,19.5172,19.5286,19.5115,19.5172,56800.0
2007-04-18 14:30:00,34.41,34.42,34.39,34.4,48200.0,19.5229,19.5286,19.5115,19.5172,48200.0
2007-04-18 14:35:00,34.39,34.4,34.38,34.38,22600.0,19.5115,19.5172,19.5059,19.5059,22600.0
2007-04-18 14:40:00,34.38,34.4,34.37,34.39,88700.0,19.5059,19.5172,19.5002,19.5115,88700.0
2007-04-18 14:45:00,34.39,34.4,34.36,34.37,26600.0,19.5115,19.5172,19.4945,19.5002,26600.0
2007-04-18 14:50:00,34.36,34.37,34.36,34.37,26300.0,19.4945,19.5002,19.4945,19.5002,26300.0
2007-04-18 14:55:00,34.36,34.41,34.36,34.4,113100.0,19.4945,19.5229,19.4945,19.5172,113100.0
2007-04-18 15:00:00,34.39,34.44,34.39,34.44,144100.0,19.5115,19.5399,19.5115,19.5399,144100.0
2007-04-18 15:05:00,34.43,34.44,34.39,34.41,264100.0,19.5342,19.5399,19.5115,19.5229,264100.0
2007-04-18 15:10:00,34.41,34.43,34.4,34.43,163200.0,19.5229,19.5342,19.5172,19.5342,163200.0
2007-04-18 15:15:00,34.42,34.43,34.4,34.42,125100.0,19.5286,19.5342,19.5172,19.5286,125100.0
2007-04-18 15:20:00,34.41,34.41,34.4,34.41,68200.0,19.5229,19.5229,19.5172,19.5229,68200.0
2007-04-18 15:25:00,34.41,34.47,34.41,34.47,187600.0,19.5229,19.5569,19.5229,19.5569,187600.0
2007-04-18 15:30:00,34.46,34.47,34.44,34.45,82200.0,19.5512,19.5569,19.5399,19.5456,82200.0
2007-04-18 15:35:00,34.44,34.45,34.44,34.45,70600.0,19.5399,19.5456,19.5399,19.5456,70600.0
2007-04-18 15:40:00,34.44,34.45,34.41,34.43,77600.0,19.5399,19.5456,19.5229,19.5342,77600.0
2007-04-18 15:45:00,34.42,34.43,34.4,34.41,110600.0,19.5286,19.5342,19.5172,19.5229,110600.0
2007-04-18 15:50:00,34.4,34.42,34.4,34.4,355600.0,19.5172,19.5286,19.5172,19.5172,355600.0
2007-04-18 15:55:00,34.4,34.41,34.39,34.39,149600.0,19.5172,19.5229,19.5115,19.5115,149600.0
2007-04-19 09:30:00,34.31,34.31,34.14,34.15,209500.0,19.4661,19.4661,19.3697,19.3754,209500.0
2007-04-19 09:35:00,34.15,34.22,34.14,34.2,190000.0,19.3754,19.4151,19.3697,19.4037,190000.0
2007-04-19 09:40:00,34.2,34.21,34.15,34.17,422500.0,19.4037,19.4094,19.3754,19.3867,422500.0
2007-04-19 09:45:00,34.18,34.27,34.15,34.21,181000.0,19.3924,19.4434,19.3754,19.4094,181000.0
2007-04-19 09:50:00,34.2,34.22,34.18,34.22,167400.0,19.4037,19.4151,19.3924,19.4151,167400.0
2007-04-19 09:55:00,34.21,34.24,34.19,34.2,106000.0,19.4094,19.4264,19.3981,19.4037,106000.0
2007-04-19 10:00:00,34.19,34.3,34.19,34.3,185200.0,19.3981,19.4605,19.3981,19.4605,185200.0
2007-04-19 10:05:00,34.29,34.3,34.24,34.27,89500.0,19.4548,19.4605,19.4264,19.4434,89500.0
2007-04-19 10:10:00,34.27,34.3,34.24,34.27,176200.0,19.4434,19.4605,19.4264,19.4434,176200.0
2007-04-19 10:15:00,34.27,34.34,34.26,34.34,381700.0,19.4434,19.4832,19.4378,19.4832,381700.0
2007-04-19 10:20:00,34.34,34.36,34.3,34.36,250600.0,19.4832,19.4945,19.4605,19.4945,250600.0
2007-04-19 10:25:00,34.36,34.39,34.31,34.35,181700.0,19.4945,19.5115,19.4661,19.4888,181700.0
2007-04-19 10:30:00,34.35,34.35,34.3,34.31,148600.0,19.4888,19.4888,19.4605,19.4661,148600.0
2007-04-19 10:35:00,34.31,34.31,34.28,34.31,137000.0,19.4661,19.4661,19.4491,19.4661,137000.0
2007-04-19 10:40:00,34.31,34.32,34.29,34.3,116500.0,19.4661,19.4718,19.4548,19.4605,116500.0
2007-04-19 10:45:00,34.3,34.31,34.29,34.31,72500.0,19.4605,19.4661,19.4548,19.4661,72500.0
2007-04-19 10:50:00,34.31,34.34,34.29,34.34,163500.0,19.4661,19.4832,19.4548,19.4832,163500.0
2007-04-19 10:55:00,34.33,34.35,34.32,34.33,81300.0,19.4775,19.4888,19.4718,19.4775,81300.0
2007-04-19 11:00:00,34.33,34.33,34.3,34.32,68000.0,19.4775,19.4775,19.4605,19.4718,68000.0
2007-04-19 11:05:00,34.32,34.36,34.31,34.32,156800.0,19.4718,19.4945,19.4661,19.4718,156800.0
2007-04-19 11:10:00,34.32,34.35,34.31,34.33,167800.0,19.4718,19.4888,19.4661,19.4775,167800.0
2007-04-19 11:15:00,34.32,34.35,34.31,34.31,147700.0,19.4718,19.4888,19.4661,19.4661,147700.0
2007-04-19 11:20:00,34.3,34.34,34.3,34.33,55400.0,19.4605,19.4832,19.4605,19.4775,55400.0
2007-04-19 11:25:00,34.33,34.33,34.3,34.31,134100.0,19.4775,19.4775,19.4605,19.4661,134100.0
2007-04-19 11:30:00,34.32,34.32,34.29,34.29,53700.0,19.4718,19.4718,19.4548,19.4548,53700.0
2007-04-19 11:35:00,34.3,34.31,34.29,34.29,102300.0,19.4605,19.4661,19.4548,19.4548,102300.0
2007-04-19 11:40:00,34.29,34.3,34.27,34.28,87800.0,19.4548,19.4605,19.4434,19.4491,87800.0
2007-04-19 11:45:00,34.27,34.32,34.27,34.29,87600.0,19.4434,19.4718,19.4434,19.4548,87600.0
2007-04-19 11:50:00,34.29,34.33,34.29,34.33,91700.0,19.4548,19.4775,19.4548,19.4775,91700.0
2007-04-19 11:55:00,34.33,34.36,34.32,34.34,107900.0,19.4775,19.4945,19.4718,19.4832,107900.0
2007-04-19 12:00:00,34.34,34.35,34.32,34.35,172000.0,19.4832,19.4888,19.4718,19.4888,172000.0
2007-04-19 12:05:00,34.35,34.37,34.35,34.35,99800.0,19.4888,19.5002,19.4888,19.4888,99800.0
2007-04-19 12:10:00,34.35,34.36,34.35,34.36,93700.0,19.4888,19.4945,19.4888,19.4945,93700.0
2007-04-19 12:15:00,34.36,34.4,34.35,34.39,59600.0,19.4945,19.5172,19.4888,19.5115,59600.0
2007-04-19 12:20:00,34.39,34.41,34.36,34.36,76500.0,19.5115,19.5229,19.4945,19.4945,76500.0
2007-04-19 12:25:00,34.37,34.38,34.35,34.37,81000.0,19.5002,19.5059,19.4888,19.5002,81000.0
2007-04-19 12:30:00,34.37,34.38,34.35,34.36,75600.0,19.5002,19.5059,19.4888,19.4945,75600.0
2007-04-19 12:35:00,34.36,34.37,34.34,34.35,74800.0,19.4945,19.5002,19.4832,19.4888,74800.0
2007-04-19 12:40:00,34.36,34.41,34.35,34.38,97300.0,19.4945,19.5229,19.4888,19.5059,97300.0
2007-04-19 12:45:00,34.38,34.41,34.37,34.4,66400.0,19.5059,19.5229,19.5002,19.5172,66400.0
2007-04-19 12:50:00,34.41,34.42,34.4,34.41,41900.0,19.5229,19.5286,19.5172,19.5229,41900.0
2007-04-19 12:55:00,34.4,34.41,34.38,34.39,26500.0,19.5172,19.5229,19.5059,19.5115,26500.0
2007-04-19 13:00:00,34.39,34.41,34.38,34.39,25300.0,19.5115,19.5229,19.5059,19.5115,25300.0
2007-04-19 13:05:00,34.39,34.41,34.39,34.41,30500.0,19.5115,19.5229,19.5115,19.5229,30500.0
2007-04-19 13:10:00,34.41,34.44,34.4,34.44,57800.0,19.5229,19.5399,19.5172,19.5399,57800.0
2007-04-19 13:15:00,34.44,34.45,34.43,34.44,42100.0,19.5399,19.5456,19.5342,19.5399,42100.0
2007-04-19 13:20:00,34.44,34.45,34.43,34.45,52700.0,19.5399,19.5456,19.5342,19.5456,52700.0
2007-04-19 13:25:00,34.44,34.45,34.44,34.44,37700.0,19.5399,19.5456,19.5399,19.5399,37700.0
2007-04-19 13:30:00,34.44,34.47,34.44,34.46,39200.0,19.5399,19.5569,19.5399,19.5512,39200.0
2007-04-19 13:35:00,34.46,34.48,34.45,34.48,41900.0,19.5512,19.5626,19.5456,19.5626,41900.0
2007-04-19 13:40:00,34.48,34.48,34.45,34.46,75400.0,19.5626,19.5626,19.5456,19.5512,75400.0
2007-04-19 13:45:00,34.45,34.46,34.45,34.46,55200.0,19.5456,19.5512,19.5456,19.5512,55200.0
2007-04-19 13:50:00,34.46,34.46,34.45,34.46,38500.0,19.5512,19.5512,19.5456,19.5512,38500.0
2007-04-19 13:55:00,34.46,34.46,34.43,34.43,49400.0,19.5512,19.5512,19.5342,19.5342,49400.0
2007-04-19 14:00:00,34.44,34.44,34.42,34.43,28300.0,19.5399,19.5399,19.5286,19.5342,28300.0
2007-04-19 14:05:00,34.43,34.43,34.42,34.42,16500.0,19.5342,19.5342,19.5286,19.5286,16500.0
2007-04-19 14:10:00,34.42,34.43,34.4,34.4,89400.0,19.5286,19.5342,19.5172,19.5172,89400.0
2007-04-19 14:15:00,34.4,34.41,34.35,34.38,105600.0,19.5172,19.5229,19.4888,19.5059,105600.0
2007-04-19 14:20:00,34.38,34.38,34.34,34.34,36600.0,19.5059,19.5059,19.4832,19.4832,36600.0
2007-04-19 14:25:00,34.34,34.37,34.34,34.37,49600.0,19.4832,19.5002,19.4832,19.5002,49600.0
2007-04-19 14:30:00,34.37,34.38,34.34,34.38,61100.0,19.5002,19.5059,19.4832,19.5059,61100.0
2007-04-19 14:35:00,34.38,34.38,34.36,34.37,38800.0,19.5059,19.5059,19.4945,19.5002,38800.0
2007-04-19 14:40:00,34.38,34.42,34.37,34.41,50600.0,19.5059,19.5286,19.5002,19.5229,50600.0
2007-04-19 14:45:00,34.4,34.46,34.4,34.44,99600.0,19.5172,19.5512,19.5172,19.5399,99600.0
2007-04-19 14:50:00,34.44,34.47,34.43,34.44,86100.0,19.5399,19.5569,19.5342,19.5399,86100.0
2007-04-19 14:55:00,34.43,34.46,34.43,34.44,60700.0,19.5342,19.5512,19.5342,19.5399,60700.0
2007-04-19 15:00:00,34.44,34.44,34.4,34.4,82600.0,19.5399,19.5399,19.5172,19.5172,82600.0
2007-04-19 15:05:00,34.41,34.43,34.38,34.4,156900.0,19.5229,19.5342,19.5059,19.5172,156900.0
2007-04-19 15:10:00,34.39,34.4,34.34,34.35,154400.0,19.5115,19.5172,19.4832,19.4888,154400.0
2007-04-19 15:15:00,34.35,34.36,34.34,34.35,35600.0,19.4888,19.4945,19.4832,19.4888,35600.0
2007-04-19 15:20:00,34.35,34.36,34.34,34.35,79900.0,19.4888,19.4945,19.4832,19.4888,79900.0
2007-04-19 15:25:00,34.35,34.36,34.32,34.34,357200.0,19.4888,19.4945,19.4718,19.4832,357200.0
2007-04-19 15:30:00,34.34,34.34,34.32,34.32,111100.0,19.4832,19.4832,19.4718,19.4718,111100.0
2007-04-19 15:35:00,34.33,34.33,34.24,34.25,518800.0,19.4775,19.4775,19.4264,19.4321,518800.0
2007-04-19 15:40:00,34.24,34.3,34.23,34.29,149900.0,19.4264,19.4605,19.4208,19.4548,149900.0
2007-04-19 15:45:00,34.29,34.36,34.28,34.36,249300.0,19.4548,19.4945,19.4491,19.4945,249300.0
2007-04-19 15:50:00,34.36,34.36,34.31,34.31,359300.0,19.4945,19.4945,19.4661,19.4661,359300.0
2007-04-19 15:55:00,34.31,34.33,34.3,34.32,188100.0,19.4661,19.4775,19.4605,19.4718,188100.0
2007-04-20 09:30:00,35.0,35.05,34.5,34.54,1897200.0,19.8576,19.886,19.5739,19.5966,1897200.0
2007-04-20 09:35:00,34.54,34.54,34.47,34.5,148900.0,19.5966,19.5966,19.5569,19.5739,148900.0
2007-04-20 09:40:00,34.5,34.5,34.41,34.46,113200.0,19.5739,19.5739,19.5229,19.5512,113200.0
2007-04-20 09:45:00,34.47,34.48,34.44,34.45,94400.0,19.5569,19.5626,19.5399,19.5456,94400.0
2007-04-20 09:50:00,34.45,34.45,34.36,34.36,153600.0,19.5456,19.5456,19.4945,19.4945,153600.0
2007-04-20 09:55:00,34.37,34.43,34.35,34.4,158600.0,19.5002,19.5342,19.4888,19.5172,158600.0
2007-04-20 10:00:00,34.4,34.47,34.38,34.44,132000.0,19.5172,19.5569,19.5059,19.5399,132000.0
2007-04-20 10:05:00,34.45,34.45,34.36,34.37,83300.0,19.5456,19.5456,19.4945,19.5002,83300.0
2007-04-20 10:10:00,34.37,34.43,34.37,34.43,125700.0,19.5002,19.5342,19.5002,19.5342,125700.0
2007-04-20 10:15:00,34.43,34.44,34.39,34.39,69000.0,19.5342,19.5399,19.5115,19.5115,69000.0
2007-04-20 10:20:00,34.39,34.4,34.38,34.38,92700.0,19.5115,19.5172,19.5059,19.5059,92700.0
2007-04-20 10:25:00,34.38,34.39,34.38,34.39,91400.0,19.5059,19.5115,19.5059,19.5115,91400.0
2007-04-20 10:30:00,34.38,34.39,34.36,34.37,110400.0,19.5059,19.5115,19.4945,19.5002,110400.0
2007-04-20 10:35:00,34.37,34.45,34.37,34.43,146900.0,19.5002,19.5456,19.5002,19.5342,146900.0
2007-04-20 10:40:00,34.43,34.48,34.42,34.47,121400.0,19.5342,19.5626,19.5286,19.5569,121400.0
2007-04-20 10:45:00,34.47,34.48,34.44,34.47,168100.0,19.5569,19.5626,19.5399,19.5569,168100.0
2007-04-20 10:50:00,34.48,34.49,34.42,34.48,136600.0,19.5626,19.5683,19.5286,19.5626,136600.0
2007-04-20 10:55:00,34.48,34.5,34.45,34.46,136200.0,19.5626,19.5739,19.5456,19.5512,136200.0
2007-04-20 11:00:00,34.45,34.45,34.39,34.39,71600.0,19.5456,19.5456,19.5115,19.5115,71600.0
2007-04-20 11:05:00,34.39,34.42,34.37,34.38,137300.0,19.5115,19.5286,19.5002,19.5059,137300.0
2007-04-20 11:10:00,34.37,34.39,34.36,34.36,114200.0,19.5002,19.5115,19.4945,19.4945,114200.0
2007-04-20 11:15:00,34.36,34.37,34.33,34.36,107200.0,19.4945,19.5002,19.4775,19.4945,107200.0
2007-04-20 11:20:00,34.37,34.43,34.37,34.42,141800.0,19.5002,19.5342,19.5002,19.5286,141800.0
2007-04-20 11:25:00,34.42,34.43,34.4,34.41,53400.0,19.5286,19.5342,19.5172,19.5229,53400.0
2007-04-20 11:30:00,34.4,34.46,34.4,34.45,91600.0,19.5172,19.5512,19.5172,19.5456,91600.0
2007-04-20 11:35:00,34.44,34.46,34.4,34.4,90400.0,19.5399,19.5512,19.5172,19.5172,90400.0
2007-04-20 11:40:00,34.4,34.41,34.39,34.4,144600.0,19.5172,19.5229,19.5115,19.5172,144600.0
2007-04-20 11:45:00,34.4,34.41,34.4,34.41,63400.0,19.5172,19.5229,19.5172,19.5229,63400.0
2007-04-20 11:50:00,34.41,34.41,34.39,34.41,84800.0,19.5229,19.5229,19.5115,19.5229,84800.0
2007-04-20 11:55:00,34.41,34.41,34.39,34.4,25300.0,19.5229,19.5229,19.5115,19.5172,25300.0
2007-04-20 12:00:00,34.4,34.42,34.38,34.41,121200.0,19.5172,19.5286,19.5059,19.5229,121200.0
2007-04-20 12:05:00,34.41,34.42,34.39,34.39,27000.0,19.5229,19.5286,19.5115,19.5115,27000.0
2007-04-20 12:10:00,34.4,34.42,34.39,34.41,117200.0,19.5172,19.5286,19.5115,19.5229,117200.0
2007-04-20 12:15:00,34.4,34.41,34.4,34.4,69300.0,19.5172,19.5229,19.5172,19.5172,69300.0
2007-04-20 12:20:00,34.4,34.41,34.4,34.4,49700.0,19.5172,19.5229,19.5172,19.5172,49700.0
2007-04-20 12:25:00,34.41,34.41,34.39,34.4,192400.0,19.5229,19.5229,19.5115,19.5172,192400.0
2007-04-20 12:30:00,34.4,34.41,34.39,34.4,108500.0,19.5172,19.5229,19.5115,19.5172,108500.0
2007-04-20 12:35:00,34.41,34.41,34.39,34.4,160700.0,19.5229,19.5229,19.5115,19.5172,160700.0
2007-04-20 12:40:00,34.4,34.41,34.39,34.4,81400.0,19.5172,19.5229,19.5115,19.5172,81400.0
2007-04-20 12:45:00,34.39,34.42,34.39,34.41,58900.0,19.5115,19.5286,19.5115,19.5229,58900.0
2007-04-20 12:50:00,34.41,34.42,34.4,34.4,23100.0,19.5229,19.5286,19.5172,19.5172,23100.0
2007-04-20 12:55:00,34.4,34.41,34.4,34.41,35900.0,19.5172,19.5229,19.5172,19.5229,35900.0
2007-04-20 13:00:00,34.4,34.41,34.4,34.41,49000.0,19.5172,19.5229,19.5172,19.5229,49000.0
2007-04-20 13:05:00,34.4,34.41,34.4,34.41,28900.0,19.5172,19.5229,19.5172,19.5229,28900.0
2007-04-20 13:10:00,34.4,34.41,34.39,34.4,74800.0,19.5172,19.5229,19.5115,19.5172,74800.0
2007-04-20 13:15:00,34.4,34.41,34.39,34.41,123500.0,19.5172,19.5229,19.5115,19.5229,123500.0
2007-04-20 13:20:00,34.4,34.41,34.4,34.4,112600.0,19.5172,19.5229,19.5172,19.5172,112600.0
2007-04-20 13:25:00,34.4,34.41,34.39,34.41,116800.0,19.5172,19.5229,19.5115,19.5229,116800.0
2007-04-20 13:30:00,34.41,34.41,34.4,34.41,49500.0,19.5229,19.5229,19.5172,19.5229,49500.0
2007-04-20 13:35:00,34.41,34.41,34.4,34.41,104100.0,19.5229,19.5229,19.5172,19.5229,104100.0
2007-04-20 13:40:00,34.41,34.41,34.4,34.41,78000.0,19.5229,19.5229,19.5172,19.5229,78000.0
2007-04-20 13:45:00,34.41,34.43,34.4,34.43,128500.0,19.5229,19.5342,19.5172,19.5342,128500.0
2007-04-20 13:50:00,34.43,34.43,34.4,34.42,176300.0,19.5342,19.5342,19.5172,19.5286,176300.0
2007-04-20 13:55:00,34.41,34.42,34.39,34.41,149200.0,19.5229,19.5286,19.5115,19.5229,149200.0
2007-04-20 14:00:00,34.41,34.44,34.4,34.44,102000.0,19.5229,19.5399,19.5172,19.5399,102000.0
2007-04-20 14:05:00,34.45,34.48,34.44,34.46,361800.0,19.5456,19.5626,19.5399,19.5512,361800.0
2007-04-20 14:10:00,34.46,34.46,34.45,34.46,59700.0,19.5512,19.5512,19.5456,19.5512,59700.0
2007-04-20 14:15:00,34.46,34.48,34.46,34.48,111000.0,19.5512,19.5626,19.5512,19.5626,111000.0
2007-04-20 14:20:00,34.48,34.49,34.47,34.49,46500.0,19.5626,19.5683,19.5569,19.5683,46500.0
2007-04-20 14:25:00,34.48,34.49,34.45,34.46,114900.0,19.5626,19.5683,19.5456,19.5512,114900.0
2007-04-20 14:30:00,34.46,34.47,34.45,34.47,96800.0,19.5512,19.5569,19.5456,19.5569,96800.0
2007-04-20 14:35:00,34.47,34.48,34.45,34.46,212900.0,19.5569,19.5626,19.5456,19.5512,212900.0
2007-04-20 14:40:00,34.46,34.47,34.45,34.46,101200.0,19.5512,19.5569,19.5456,19.5512,101200.0
2007-04-20 14:45:00,34.45,34.46,34.44,34.44,98100.0,19.5456,19.5512,19.5399,19.5399,98100.0
2007-04-20 14:50:00,34.45,34.45,34.42,34.44,94900.0,19.5456,19.5456,19.5286,19.5399,94900.0
2007-04-20 14:55:00,34.45,34.45,34.44,34.44,87800.0,19.5456,19.5456,19.5399,19.5399,87800.0
2007-04-20 15:00:00,34.44,34.45,34.43,34.43,137500.0,19.5399,19.5456,19.5342,19.5342,137500.0
2007-04-20 15:05:00,34.44,34.44,34.42,34.44,98300.0,19.5399,19.5399,19.5286,19.5399,98300.0
2007-04-20 15:10:00,34.44,34.44,34.43,34.43,78600.0,19.5399,19.5399,19.5342,19.5342,78600.0
2007-04-20 15:15:00,34.44,34.44,34.43,34.43,99800.0,19.5399,19.5399,19.5342,19.5342,99800.0
2007-04-20 15:20:00,34.43,34.44,34.4,34.4,71400.0,19.5342,19.5399,19.5172,19.5172,71400.0
2007-04-20 15:25:00,34.41,34.45,34.4,34.45,223100.0,19.5229,19.5456,19.5172,19.5456,223100.0
2007-04-20 15:30:00,34.45,34.46,34.44,34.45,188700.0,19.5456,19.5512,19.5399,19.5456,188700.0
2007-04-20 15:35:00,34.46,34.47,34.44,34.44,100500.0,19.5512,19.5569,19.5399,19.5399,100500.0
2007-04-20 15:40:00,34.44,34.45,34.42,34.44,216900.0,19.5399,19.5456,19.5286,19.5399,216900.0
2007-04-20 15:45:00,34.44,34.49,34.44,34.49,249600.0,19.5399,19.5683,19.5399,19.5683,249600.0
2007-04-20 15:50:00,34.48,34.52,34.48,34.51,272300.0,19.5626,19.5853,19.5626,19.5796,272300.0
2007-04-20 15:55:00,34.52,34.59,34.49,34.55,500700.0,19.5853,19.625,19.5683,19.6023,500700.0
2007-04-23 09:30:00,34.55,34.56,34.47,34.5,112700.0,19.6023,19.608,19.5569,19.5739,112700.0
2007-04-23 09:35:00,34.51,34.55,34.46,34.48,96300.0,19.5796,19.6023,19.5512,19.5626,96300.0
2007-04-23 09:40:00,34.47,34.5,34.44,34.48,174300.0,19.5569,19.5739,19.5399,19.5626,174300.0
2007-04-23 09:45:00,34.48,34.48,34.44,34.48,87500.0,19.5626,19.5626,19.5399,19.5626,87500.0
2007-04-23 09:50:00,34.47,34.54,34.41,34.42,64600.0,19.5569,19.5966,19.5229,19.5286,64600.0
2007-04-23 09:55:00,34.42,34.42,34.41,34.41,60500.0,19.5286,19.5286,19.5229,19.5229,60500.0
2007-04-23 10:00:00,34.41,34.42,34.39,34.41,134000.0,19.5229,19.5286,19.5115,19.5229,134000.0
2007-04-23 10:05:00,34.41,34.41,34.39,34.39,80100.0,19.5229,19.5229,19.5115,19.5115,80100.0
2007-04-23 10:10:00,34.39,34.4,34.37,34.37,53300.0,19.5115,19.5172,19.5002,19.5002,53300.0
2007-04-23 10:15:00,34.38,34.41,34.38,34.4,149600.0,19.5059,19.5229,19.5059,19.5172,149600.0
2007-04-23 10:20:00,34.4,34.4,34.34,34.34,42900.0,19.5172,19.5172,19.4832,19.4832,42900.0
2007-04-23 10:25:00,34.35,34.36,34.33,34.36,89200.0,19.4888,19.4945,19.4775,19.4945,89200.0
2007-04-23 10:30:00,34.36,34.4,34.36,34.4,100300.0,19.4945,19.5172,19.4945,19.5172,100300.0
2007-04-23 10:35:00,34.4,34.4,34.37,34.38,60700.0,19.5172,19.5172,19.5002,19.5059,60700.0
2007-04-23 10:40:00,34.38,34.39,34.36,34.37,63500.0,19.5059,19.5115,19.4945,19.5002,63500.0
2007-04-23 10:45:00,34.36,34.37,34.34,34.35,153400.0,19.4945,19.5002,19.4832,19.4888,153400.0
2007-04-23 10:50:00,34.34,34.35,34.32,34.34,57700.0,19.4832,19.4888,19.4718,19.4832,57700.0
2007-04-23 10:55:00,34.34,34.4,34.34,34.37,225000.0,19.4832,19.5172,19.4832,19.5002,225000.0
2007-04-23 11:00:00,34.37,34.39,34.37,34.39,64300.0,19.5002,19.5115,19.5002,19.5115,64300.0
2007-04-23 11:05:00,34.39,34.4,34.38,34.38,110700.0,19.5115,19.5172,19.5059,19.5059,110700.0
2007-04-23 11:10:00,34.39,34.4,34.36,34.4,102100.0,19.5115,19.5172,19.4945,19.5172,102100.0
2007-04-23 11:15:00,34.4,34.42,34.39,34.41,117500.0,19.5172,19.5286,19.5115,19.5229,117500.0
2007-04-23 11:20:00,34.41,34.41,34.4,34.41,56600.0,19.5229,19.5229,19.5172,19.5229,56600.0
2007-04-23 11:25:00,34.41,34.44,34.4,34.43,159800.0,19.5229,19.5399,19.5172,19.5342,159800.0
2007-04-23 11:30:00,34.42,34.43,34.4,34.41,49600.0,19.5286,19.5342,19.5172,19.5229,49600.0
2007-04-23 11:35:00,34.41,34.41,34.39,34.41,76700.0,19.5229,19.5229,19.5115,19.5229,76700.0
2007-04-23 11:40:00,34.41,34.41,34.4,34.41,31600.0,19.5229,19.5229,19.5172,19.5229,31600.0
2007-04-23 11:45:00,34.41,34.41,34.4,34.4,34300.0,19.5229,19.5229,19.5172,19.5172,34300.0
2007-04-23 11:50:00,34.4,34.41,34.4,34.41,25900.0,19.5172,19.5229,19.5172,19.5229,25900.0
2007-04-23 11:55:00,34.4,34.41,34.4,34.41,39800.0,19.5172,19.5229,19.5172,19.5229,39800.0
2007-04-23 12:00:00,34.41,34.41,34.4,34.4,36100.0,19.5229,19.5229,19.5172,19.5172,36100.0
2007-04-23 12:05:00,34.4,34.4,34.38,34.38,81900.0,19.5172,19.5172,19.5059,19.5059,81900.0
2007-04-23 12:10:00,34.38,34.39,34.37,34.37,65600.0,19.5059,19.5115,19.5002,19.5002,65600.0
2007-04-23 12:15:00,34.37,34.38,34.36,34.38,48200.0,19.5002,19.5059,19.4945,19.5059,48200.0
2007-04-23 12:20:00,34.37,34.43,34.37,34.41,167300.0,19.5002,19.5342,19.5002,19.5229,167300.0
2007-04-23 12:25:00,34.4,34.41,34.39,34.39,57900.0,19.5172,19.5229,19.5115,19.5115,57900.0
2007-04-23 12:30:00,34.39,34.4,34.39,34.4,42400.0,19.5115,19.5172,19.5115,19.5172,42400.0
2007-04-23 12:35:00,34.4,34.4,34.38,34.39,45800.0,19.5172,19.5172,19.5059,19.5115,45800.0
2007-04-23 12:40:00,34.39,34.4,34.39,34.4,39300.0,19.5115,19.5172,19.5115,19.5172,39300.0
2007-04-23 12:45:00,34.4,34.41,34.39,34.41,40200.0,19.5172,19.5229,19.5115,19.5229,40200.0
2007-04-23 12:50:00,34.41,34.41,34.39,34.4,26900.0,19.5229,19.5229,19.5115,19.5172,26900.0
2007-04-23 12:55:00,34.4,34.41,34.39,34.4,70500.0,19.5172,19.5229,19.5115,19.5172,70500.0
2007-04-23 13:00:00,34.4,34.41,34.39,34.4,43200.0,19.5172,19.5229,19.5115,19.5172,43200.0
2007-04-23 13:05:00,34.4,34.41,34.4,34.41,40500.0,19.5172,19.5229,19.5172,19.5229,40500.0
2007-04-23 13:10:00,34.41,34.41,34.4,34.4,25600.0,19.5229,19.5229,19.5172,19.5172,25600.0
2007-04-23 13:15:00,34.4,34.41,34.38,34.39,90300.0,19.5172,19.5229,19.5059,19.5115,90300.0
2007-04-23 13:20:00,34.4,34.4,34.39,34.4,30600.0,19.5172,19.5172,19.5115,19.5172,30600.0
2007-04-23 13:25:00,34.4,34.4,34.38,34.39,87900.0,19.5172,19.5172,19.5059,19.5115,87900.0
2007-04-23 13:30:00,34.38,34.4,34.38,34.38,102900.0,19.5059,19.5172,19.5059,19.5059,102900.0
2007-04-23 13:35:00,34.38,34.4,34.38,34.4,31500.0,19.5059,19.5172,19.5059,19.5172,31500.0
2007-04-23 13:40:00,34.4,34.41,34.38,34.41,173500.0,19.5172,19.5229,19.5059,19.5229,173500.0
2007-04-23 13:45:00,34.41,34.41,34.4,34.41,84500.0,19.5229,19.5229,19.5172,19.5229,84500.0
2007-04-23 13:50:00,34.41,34.41,34.37,34.38,151500.0,19.5229,19.5229,19.5002,19.5059,151500.0
2007-04-23 13:55:00,34.38,34.42,34.37,34.4,130600.0,19.5059,19.5286,19.5002,19.5172,130600.0
2007-04-23 14:00:00,34.39,34.4,34.33,34.38,219700.0,19.5115,19.5172,19.4775,19.5059,219700.0
2007-04-23 14:05:00,34.38,34.41,34.37,34.41,83700.0,19.5059,19.5229,19.5002,19.5229,83700.0
2007-04-23 14:10:00,34.41,34.42,34.39,34.41,92800.0,19.5229,19.5286,19.5115,19.5229,92800.0
2007-04-23 14:15:00,34.41,34.42,34.39,34.41,103500.0,19.5229,19.5286,19.5115,19.5229,103500.0
2007-04-23 14:20:00,34.42,34.42,34.38,34.39,35100.0,19.5286,19.5286,19.5059,19.5115,35100.0
2007-04-23 14:25:00,34.38,34.39,34.37,34.38,40000.0,19.5059,19.5115,19.5002,19.5059,40000.0
2007-04-23 14:30:00,34.38,34.39,34.37,34.38,62000.0,19.5059,19.5115,19.5002,19.5059,62000.0
2007-04-23 14:35:00,34.39,34.41,34.38,34.4,92900.0,19.5115,19.5229,19.5059,19.5172,92900.0
2007-04-23 14:40:00,34.41,34.41,34.4,34.41,39800.0,19.5229,19.5229,19.5172,19.5229,39800.0
2007-04-23 14:45:00,34.4,34.41,34.4,34.4,57500.0,19.5172,19.5229,19.5172,19.5172,57500.0
2007-04-23 14:50:00,34.4,34.41,34.39,34.41,98300.0,19.5172,19.5229,19.5115,19.5229,98300.0
2007-04-23 14:55:00,34.4,34.41,34.4,34.4,31400.0,19.5172,19.5229,19.5172,19.5172,31400.0
2007-04-23 15:00:00,34.4,34.41,34.38,34.39,162500.0,19.5172,19.5229,19.5059,19.5115,162500.0
2007-04-23 15:05:00,34.39,34.41,34.39,34.4,115300.0,19.5115,19.5229,19.5115,19.5172,115300.0
2007-04-23 15:10:00,34.4,34.41,34.39,34.4,190900.0,19.5172,19.5229,19.5115,19.5172,190900.0
2007-04-23 15:15:00,34.4,34.41,34.4,34.41,63500.0,19.5172,19.5229,19.5172,19.5229,63500.0
2007-04-23 15:20:00,34.4,34.41,34.38,34.39,59000.0,19.5172,19.5229,19.5059,19.5115,59000.0
2007-04-23 15:25:00,34.38,34.41,34.38,34.41,177900.0,19.5059,19.5229,19.5059,19.5229,177900.0
2007-04-23 15:30:00,34.4,34.41,34.39,34.4,106900.0,19.5172,19.5229,19.5115,19.5172,106900.0
2007-04-23 15:35:00,34.39,34.4,34.39,34.39,115300.0,19.5115,19.5172,19.5115,19.5115,115300.0
2007-04-23 15:40:00,34.4,34.4,34.38,34.38,140300.0,19.5172,19.5172,19.5059,19.5059,140300.0
2007-04-23 15:45:00,34.38,34.39,34.35,34.35,164300.0,19.5059,19.5115,19.4888,19.4888,164300.0
2007-04-23 15:50:00,34.35,34.36,34.34,34.34,90900.0,19.4888,19.4945,19.4832,19.4832,90900.0
2007-04-23 15:55:00,34.35,34.36,34.33,34.35,174100.0,19.4888,19.4945,19.4775,19.4888,174100.0
2007-04-24 09:30:00,34.5,34.79,34.29,34.34,130800.0,19.5739,19.7385,19.4548,19.4832,130800.0
2007-04-24 09:35:00,34.34,34.34,34.23,34.23,47100.0,19.4832,19.4832,19.4208,19.4208,47100.0
2007-04-24 09:40:00,34.23,34.27,34.16,34.16,100600.0,19.4208,19.4434,19.381,19.381,100600.0
2007-04-24 09:45:00,34.16,34.21,34.15,34.16,353900.0,19.381,19.4094,19.3754,19.381,353900.0
2007-04-24 09:50:00,34.17,34.17,34.15,34.15,92600.0,19.3867,19.3867,19.3754,19.3754,92600.0
2007-04-24 09:55:00,34.15,34.16,34.1,34.12,162700.0,19.3754,19.381,19.347,19.3583,162700.0
2007-04-24 10:00:00,34.11,34.12,34.03,34.04,390600.0,19.3527,19.3583,19.3073,19.313,390600.0
2007-04-24 10:05:00,34.04,34.11,34.02,34.07,401900.0,19.313,19.3527,19.3016,19.33,401900.0
2007-04-24 10:10:00,34.07,34.11,34.06,34.07,248300.0,19.33,19.3527,19.3243,19.33,248300.0
2007-04-24 10:15:00,34.06,34.14,34.04,34.09,188800.0,19.3243,19.3697,19.313,19.3413,188800.0
2007-04-24 10:20:00,34.08,34.1,34.03,34.05,234000.0,19.3356,19.347,19.3073,19.3186,234000.0
2007-04-24 10:25:00,34.05,34.09,34.02,34.08,298200.0,19.3186,19.3413,19.3016,19.3356,298200.0
2007-04-24 10:30:00,34.08,34.09,34.05,34.07,135500.0,19.3356,19.3413,19.3186,19.33,135500.0
2007-04-24 10:35:00,34.07,34.1,34.06,34.09,102800.0,19.33,19.347,19.3243,19.3413,102800.0
2007-04-24 10:40:00,34.1,34.12,34.09,34.11,130400.0,19.347,19.3583,19.3413,19.3527,130400.0
2007-04-24 10:45:00,34.11,34.18,34.11,34.17,256900.0,19.3527,19.3924,19.3527,19.3867,256900.0
2007-04-24 10:50:00,34.16,34.17,34.15,34.16,74300.0,19.381,19.3867,19.3754,19.381,74300.0
2007-04-24 10:55:00,34.16,34.18,34.14,34.17,137700.0,19.381,19.3924,19.3697,19.3867,137700.0
2007-04-24 11:00:00,34.16,34.18,34.16,34.17,113600.0,19.381,19.3924,19.381,19.3867,113600.0
2007-04-24 11:05:00,34.17,34.2,34.17,34.18,411600.0,19.3867,19.4037,19.3867,19.3924,411600.0
2007-04-24 11:10:00,34.18,34.18,34.16,34.18,123300.0,19.3924,19.3924,19.381,19.3924,123300.0
2007-04-24 11:15:00,34.18,34.21,34.16,34.17,137700.0,19.3924,19.4094,19.381,19.3867,137700.0
2007-04-24 11:20:00,34.16,34.18,34.16,34.16,60000.0,19.381,19.3924,19.381,19.381,60000.0
2007-04-24 11:25:00,34.16,34.19,34.15,34.18,95400.0,19.381,19.3981,19.3754,19.3924,95400.0
2007-04-24 11:30:00,34.18,34.2,34.16,34.17,104900.0,19.3924,19.4037,19.381,19.3867,104900.0
2007-04-24 11:35:00,34.17,34.17,34.13,34.14,58000.0,19.3867,19.3867,19.364,19.3697,58000.0
2007-04-24 11:40:00,34.14,34.17,34.13,34.16,60900.0,19.3697,19.3867,19.364,19.381,60900.0
2007-04-24 11:45:00,34.16,34.17,34.15,34.16,33900.0,19.381,19.3867,19.3754,19.381,33900.0
2007-04-24 11:50:00,34.15,34.16,34.15,34.15,20600.0,19.3754,19.381,19.3754,19.3754,20600.0
2007-04-24 11:55:00,34.15,34.16,34.13,34.14,75800.0,19.3754,19.381,19.364,19.3697,75800.0
2007-04-24 12:00:00,34.14,34.18,34.14,34.18,117800.0,19.3697,19.3924,19.3697,19.3924,117800.0
2007-04-24 12:05:00,34.18,34.25,34.16,34.22,142900.0,19.3924,19.4321,19.381,19.4151,142900.0
2007-04-24 12:10:00,34.22,34.25,34.2,34.2,119000.0,19.4151,19.4321,19.4037,19.4037,119000.0
2007-04-24 12:15:00,34.19,34.27,34.19,34.25,85200.0,19.3981,19.4434,19.3981,19.4321,85200.0
2007-04-24 12:20:00,34.26,34.26,34.25,34.26,13800.0,19.4378,19.4378,19.4321,19.4378,13800.0
2007-04-24 12:25:00,34.26,34.29,34.25,34.26,47700.0,19.4378,19.4548,19.4321,19.4378,47700.0
2007-04-24 12:30:00,34.26,34.26,34.25,34.26,21300.0,19.4378,19.4378,19.4321,19.4378,21300.0
2007-04-24 12:35:00,34.26,34.26,34.25,34.25,23500.0,19.4378,19.4378,19.4321,19.4321,23500.0
2007-04-24 12:40:00,34.26,34.26,34.23,34.24,71500.0,19.4378,19.4378,19.4208,19.4264,71500.0
2007-04-24 12:45:00,34.23,34.24,34.2,34.21,36900.0,19.4208,19.4264,19.4037,19.4094,36900.0
2007-04-24 12:50:00,34.21,34.22,34.19,34.2,48000.0,19.4094,19.4151,19.3981,19.4037,48000.0
2007-04-24 12:55:00,34.2,34.21,34.19,34.2,67600.0,19.4037,19.4094,19.3981,19.4037,67600.0
2007-04-24 13:00:00,34.2,34.2,34.17,34.18,80700.0,19.4037,19.4037,19.3867,19.3924,80700.0
2007-04-24 13:05:00,34.17,34.2,34.17,34.2,41600.0,19.3867,19.4037,19.3867,19.4037,41600.0
2007-04-24 13:10:00,34.2,34.21,34.19,34.2,66500.0,19.4037,19.4094,19.3981,19.4037,66500.0
2007-04-24 13:15:00,34.19,34.23,34.17,34.23,101300.0,19.3981,19.4208,19.3867,19.4208,101300.0
2007-04-24 13:20:00,34.22,34.23,34.19,34.2,52100.0,19.4151,19.4208,19.3981,19.4037,52100.0
2007-04-24 13:25:00,34.2,34.21,34.2,34.21,21600.0,19.4037,19.4094,19.4037,19.4094,21600.0
2007-04-24 13:30:00,34.2,34.22,34.19,34.21,119000.0,19.4037,19.4151,19.3981,19.4094,119000.0
2007-04-24 13:35:00,34.21,34.25,34.21,34.25,31800.0,19.4094,19.4321,19.4094,19.4321,31800.0
2007-04-24 13:40:00,34.24,34.25,34.23,34.24,31300.0,19.4264,19.4321,19.4208,19.4264,31300.0
2007-04-24 13:45:00,34.23,34.27,34.23,34.27,58000.0,19.4208,19.4434,19.4208,19.4434,58000.0
2007-04-24 13:50:00,34.26,34.27,34.19,34.2,138100.0,19.4378,19.4434,19.3981,19.4037,138100.0
2007-04-24 13:55:00,34.19,34.21,34.19,34.21,45200.0,19.3981,19.4094,19.3981,19.4094,45200.0
2007-04-24 14:00:00,34.22,34.23,34.19,34.22,59500.0,19.4151,19.4208,19.3981,19.4151,59500.0
2007-04-24 14:05:00,34.22,34.24,34.19,34.2,105200.0,19.4151,19.4264,19.3981,19.4037,105200.0
2007-04-24 14:10:00,34.19,34.23,34.19,34.22,134900.0,19.3981,19.4208,19.3981,19.4151,134900.0
2007-04-24 14:15:00,34.22,34.24,34.2,34.22,65100.0,19.4151,19.4264,19.4037,19.4151,65100.0
2007-04-24 14:20:00,34.22,34.22,34.19,34.2,33900.0,19.4151,19.4151,19.3981,19.4037,33900.0
2007-04-24 14:25:00,34.19,34.2,34.18,34.19,37900.0,19.3981,19.4037,19.3924,19.3981,37900.0
2007-04-24 14:30:00,34.19,34.2,34.18,34.19,46100.0,19.3981,19.4037,19.3924,19.3981,46100.0
2007-04-24 14:35:00,34.18,34.2,34.18,34.19,119600.0,19.3924,19.4037,19.3924,19.3981,119600.0
2007-04-24 14:40:00,34.19,34.2,34.17,34.18,71100.0,19.3981,19.4037,19.3867,19.3924,71100.0
2007-04-24 14:45:00,34.18,34.2,34.17,34.2,54500.0,19.3924,19.4037,19.3867,19.4037,54500.0
2007-04-24 14:50:00,34.2,34.2,34.19,34.2,120300.0,19.4037,19.4037,19.3981,19.4037,120300.0
2007-04-24 14:55:00,34.19,34.2,34.19,34.2,76100.0,19.3981,19.4037,19.3981,19.4037,76100.0
2007-04-24 15:00:00,34.2,34.21,34.19,34.2,52300.0,19.4037,19.4094,19.3981,19.4037,52300.0
2007-04-24 15:05:00,34.2,34.21,34.2,34.21,86100.0,19.4037,19.4094,19.4037,19.4094,86100.0
2007-04-24 15:10:00,34.21,34.22,34.2,34.21,56200.0,19.4094,19.4151,19.4037,19.4094,56200.0
2007-04-24 15:15:00,34.21,34.22,34.19,34.2,73000.0,19.4094,19.4151,19.3981,19.4037,73000.0
2007-04-24 15:20:00,34.19,34.2,34.19,34.19,26400.0,19.3981,19.4037,19.3981,19.3981,26400.0
2007-04-24 15:25:00,34.2,34.2,34.18,34.18,142900.0,19.4037,19.4037,19.3924,19.3924,142900.0
2007-04-24 15:30:00,34.18,34.21,34.18,34.21,104900.0,19.3924,19.4094,19.3924,19.4094,104900.0
2007-04-24 15:35:00,34.2,34.21,34.2,34.2,55600.0,19.4037,19.4094,19.4037,19.4037,55600.0
2007-04-24 15:40:00,34.2,34.21,34.17,34.17,66500.0,19.4037,19.4094,19.3867,19.3867,66500.0
2007-04-24 15:45:00,34.18,34.2,34.17,34.18,138200.0,19.3924,19.4037,19.3867,19.3924,138200.0
2007-04-24 15:50:00,34.18,34.19,34.14,34.15,121000.0,19.3924,19.3981,19.3697,19.3754,121000.0
2007-04-24 15:55:00,34.15,34.15,34.13,34.14,134400.0,19.3754,19.3754,19.364,19.3697,134400.0
2007-04-25 09:30:00,34.33,34.36,34.22,34.36,159000.0,19.4775,19.4945,19.4151,19.4945,159000.0
2007-04-25 09:35:00,34.35,34.39,34.28,34.28,171700.0,19.4888,19.5115,19.4491,19.4491,171700.0
2007-04-25 09:40:00,34.27,34.28,34.24,34.24,46300.0,19.4434,19.4491,19.4264,19.4264,46300.0
2007-04-25 09:45:00,34.24,34.24,34.21,34.23,48200.0,19.4264,19.4264,19.4094,19.4208,48200.0
2007-04-25 09:50:00,34.23,34.23,34.16,34.21,95200.0,19.4208,19.4208,19.381,19.4094,95200.0
2007-04-25 09:55:00,34.21,34.22,34.16,34.17,136300.0,19.4094,19.4151,19.381,19.3867,136300.0
2007-04-25 10:00:00,34.16,34.22,34.14,34.19,145900.0,19.381,19.4151,19.3697,19.3981,145900.0
2007-04-25 10:05:00,34.19,34.2,34.14,34.19,82400.0,19.3981,19.4037,19.3697,19.3981,82400.0
2007-04-25 10:10:00,34.19,34.2,34.13,34.15,122100.0,19.3981,19.4037,19.364,19.3754,122100.0
2007-04-25 10:15:00,34.16,34.21,34.14,34.19,93400.0,19.381,19.4094,19.3697,19.3981,93400.0
2007-04-25 10:20:00,34.19,34.22,34.19,34.22,59500.0,19.3981,19.4151,19.3981,19.4151,59500.0
2007-04-25 10:25:00,34.23,34.24,34.17,34.23,72400.0,19.4208,19.4264,19.3867,19.4208,72400.0
2007-04-25 10:30:00,34.24,34.24,34.21,34.21,38700.0,19.4264,19.4264,19.4094,19.4094,38700.0
2007-04-25 10:35:00,34.22,34.24,34.22,34.23,36900.0,19.4151,19.4264,19.4151,19.4208,36900.0
2007-04-25 10:40:00,34.23,34.23,34.16,34.17,42700.0,19.4208,19.4208,19.381,19.3867,42700.0
2007-04-25 10:45:00,34.16,34.23,34.16,34.23,51500.0,19.381,19.4208,19.381,19.4208,51500.0
2007-04-25 10:50:00,34.23,34.24,34.22,34.23,30600.0,19.4208,19.4264,19.4151,19.4208,30600.0
2007-04-25 10:55:00,34.23,34.24,34.21,34.21,30200.0,19.4208,19.4264,19.4094,19.4094,30200.0
2007-04-25 11:00:00,34.22,34.26,34.21,34.26,26300.0,19.4151,19.4378,19.4094,19.4378,26300.0
2007-04-25 11:05:00,34.26,34.3,34.25,34.28,88700.0,19.4378,19.4605,19.4321,19.4491,88700.0
2007-04-25 11:10:00,34.28,34.28,34.26,34.27,31900.0,19.4491,19.4491,19.4378,19.4434,31900.0
2007-04-25 11:15:00,34.26,34.27,34.23,34.25,32600.0,19.4378,19.4434,19.4208,19.4321,32600.0
2007-04-25 11:20:00,34.25,34.25,34.22,34.22,36700.0,19.4321,19.4321,19.4151,19.4151,36700.0
2007-04-25 11:25:00,34.23,34.26,34.21,34.24,60500.0,19.4208,19.4378,19.4094,19.4264,60500.0
2007-04-25 11:30:00,34.24,34.27,34.23,34.25,37300.0,19.4264,19.4434,19.4208,19.4321,37300.0
2007-04-25 11:35:00,34.25,34.27,34.24,34.25,49500.0,19.4321,19.4434,19.4264,19.4321,49500.0
2007-04-25 11:40:00,34.25,34.27,34.24,34.26,28100.0,19.4321,19.4434,19.4264,19.4378,28100.0
2007-04-25 11:45:00,34.26,34.28,34.24,34.25,38000.0,19.4378,19.4491,19.4264,19.4321,38000.0
2007-04-25 11:50:00,34.25,34.28,34.25,34.28,24700.0,19.4321,19.4491,19.4321,19.4491,24700.0
2007-04-25 11:55:00,34.27,34.3,34.27,34.3,54300.0,19.4434,19.4605,19.4434,19.4605,54300.0
2007-04-25 12:00:00,34.3,34.3,34.26,34.27,38900.0,19.4605,19.4605,19.4378,19.4434,38900.0
2007-04-25 12:05:00,34.26,34.27,34.23,34.23,32900.0,19.4378,19.4434,19.4208,19.4208,32900.0
2007-04-25 12:10:00,34.23,34.24,34.23,34.23,10800.0,19.4208,19.4264,19.4208,19.4208,10800.0
2007-04-25 12:15:00,34.24,34.29,34.23,34.28,176300.0,19.4264,19.4548,19.4208,19.4491,176300.0
2007-04-25 12:20:00,34.28,34.29,34.28,34.28,17500.0,19.4491,19.4548,19.4491,19.4491,17500.0
2007-04-25 12:25:00,34.28,34.28,34.27,34.28,20800.0,19.4491,19.4491,19.4434,19.4491,20800.0
2007-04-25 12:30:00,34.28,34.28,34.25,34.26,16200.0,19.4491,19.4491,19.4321,19.4378,16200.0
2007-04-25 12:35:00,34.25,34.25,34.23,34.24,23800.0,19.4321,19.4321,19.4208,19.4264,23800.0
2007-04-25 12:40:00,34.24,34.28,34.23,34.28,81600.0,19.4264,19.4491,19.4208,19.4491,81600.0
2007-04-25 12:45:00,34.27,34.3,34.27,34.29,53300.0,19.4434,19.4605,19.4434,19.4548,53300.0
2007-04-25 12:50:00,34.29,34.29,34.28,34.29,22200.0,19.4548,19.4548,19.4491,19.4548,22200.0
2007-04-25 12:55:00,34.29,34.31,34.28,34.3,158900.0,19.4548,19.4661,19.4491,19.4605,158900.0
2007-04-25 13:00:00,34.31,34.33,34.3,34.32,44000.0,19.4661,19.4775,19.4605,19.4718,44000.0
2007-04-25 13:05:00,34.33,34.37,34.32,34.36,86600.0,19.4775,19.5002,19.4718,19.4945,86600.0
2007-04-25 13:10:00,34.36,34.39,34.36,34.38,55300.0,19.4945,19.5115,19.4945,19.5059,55300.0
2007-04-25 13:15:00,34.38,34.44,34.38,34.43,75200.0,19.5059,19.5399,19.5059,19.5342,75200.0
2007-04-25 13:20:00,34.43,34.44,34.42,34.44,78800.0,19.5342,19.5399,19.5286,19.5399,78800.0
2007-04-25 13:25:00,34.44,34.45,34.43,34.43,233600.0,19.5399,19.5456,19.5342,19.5342,233600.0
2007-04-25 13:30:00,34.43,34.44,34.42,34.44,72300.0,19.5342,19.5399,19.5286,19.5399,72300.0
2007-04-25 13:35:00,34.44,34.47,34.43,34.45,150100.0,19.5399,19.5569,19.5342,19.5456,150100.0
2007-04-25 13:40:00,34.45,34.45,34.4,34.4,213900.0,19.5456,19.5456,19.5172,19.5172,213900.0
2007-04-25 13:45:00,34.41,34.42,34.39,34.42,157800.0,19.5229,19.5286,19.5115,19.5286,157800.0
2007-04-25 13:50:00,34.42,34.45,34.42,34.44,51500.0,19.5286,19.5456,19.5286,19.5399,51500.0
2007-04-25 13:55:00,34.45,34.5,34.44,34.49,173000.0,19.5456,19.5739,19.5399,19.5683,173000.0
2007-04-25 14:00:00,34.5,34.5,34.48,34.49,208600.0,19.5739,19.5739,19.5626,19.5683,208600.0
2007-04-25 14:05:00,34.49,34.54,34.49,34.52,147500.0,19.5683,19.5966,19.5683,19.5853,147500.0
2007-04-25 14:10:00,34.51,34.52,34.5,34.5,32300.0,19.5796,19.5853,19.5739,19.5739,32300.0
2007-04-25 14:15:00,34.51,34.51,34.5,34.5,47100.0,19.5796,19.5796,19.5739,19.5739,47100.0
2007-04-25 14:20:00,34.5,34.54,34.45,34.53,196500.0,19.5739,19.5966,19.5456,19.591,196500.0
2007-04-25 14:25:00,34.54,34.54,34.52,34.52,32600.0,19.5966,19.5966,19.5853,19.5853,32600.0
2007-04-25 14:30:00,34.53,34.53,34.52,34.52,48800.0,19.591,19.591,19.5853,19.5853,48800.0
2007-04-25 14:35:00,34.53,34.53,34.46,34.46,86800.0,19.591,19.591,19.5512,19.5512,86800.0
2007-04-25 14:40:00,34.46,34.46,34.45,34.46,34500.0,19.5512,19.5512,19.5456,19.5512,34500.0
2007-04-25 14:45:00,34.46,34.46,34.45,34.46,39900.0,19.5512,19.5512,19.5456,19.5512,39900.0
2007-04-25 14:50:00,34.45,34.47,34.45,34.47,70600.0,19.5456,19.5569,19.5456,19.5569,70600.0
2007-04-25 14:55:00,34.47,34.48,34.46,34.48,122600.0,19.5569,19.5626,19.5512,19.5626,122600.0
2007-04-25 15:00:00,34.47,34.52,34.47,34.52,99200.0,19.5569,19.5853,19.5569,19.5853,99200.0
2007-04-25 15:05:00,34.53,34.54,34.51,34.52,84400.0,19.591,19.5966,19.5796,19.5853,84400.0
2007-04-25 15:10:00,34.52,34.52,34.51,34.51,68400.0,19.5853,19.5853,19.5796,19.5796,68400.0
2007-04-25 15:15:00,34.51,34.52,34.51,34.51,76700.0,19.5796,19.5853,19.5796,19.5796,76700.0
2007-04-25 15:20:00,34.51,34.52,34.51,34.51,52700.0,19.5796,19.5853,19.5796,19.5796,52700.0
2007-04-25 15:25:00,34.52,34.57,34.51,34.57,139300.0,19.5853,19.6137,19.5796,19.6137,139300.0
2007-04-25 15:30:00,34.57,34.57,34.56,34.56,91500.0,19.6137,19.6137,19.608,19.608,91500.0
2007-04-25 15:35:00,34.56,34.57,34.56,34.56,110000.0,19.608,19.6137,19.608,19.608,110000.0
2007-04-25 15:40:00,34.57,34.66,34.56,34.63,313500.0,19.6137,19.6647,19.608,19.6477,313500.0
2007-04-25 15:45:00,34.64,34.64,34.53,34.53,339400.0,19.6534,19.6534,19.591,19.591,339400.0
2007-04-25 15:50:00,34.53,34.57,34.49,34.52,475400.0,19.591,19.6137,19.5683,19.5853,475400.0
2007-04-25 15:55:00,34.52,34.58,34.5,34.56,290300.0,19.5853,19.6193,19.5739,19.608,290300.0
2007-04-26 09:30:00,35.07,35.08,34.41,34.54,136400.0,19.8973,19.903,19.5229,19.5966,136400.0
2007-04-26 09:35:00,34.54,34.54,34.43,34.46,74100.0,19.5966,19.5966,19.5342,19.5512,74100.0
2007-04-26 09:40:00,34.46,34.5,34.46,34.47,62800.0,19.5512,19.5739,19.5512,19.5569,62800.0
2007-04-26 09:45:00,34.47,34.49,34.41,34.43,82500.0,19.5569,19.5683,19.5229,19.5342,82500.0
2007-04-26 09:50:00,34.43,34.49,34.4,34.43,134100.0,19.5342,19.5683,19.5172,19.5342,134100.0
2007-04-26 09:55:00,34.43,34.43,34.36,34.37,49800.0,19.5342,19.5342,19.4945,19.5002,49800.0
2007-04-26 10:00:00,34.38,34.4,34.36,34.39,153300.0,19.5059,19.5172,19.4945,19.5115,153300.0
2007-04-26 10:05:00,34.4,34.44,34.4,34.44,72800.0,19.5172,19.5399,19.5172,19.5399,72800.0
2007-04-26 10:10:00,34.44,34.44,34.39,34.41,112900.0,19.5399,19.5399,19.5115,19.5229,112900.0
2007-04-26 10:15:00,34.41,34.41,34.38,34.4,38200.0,19.5229,19.5229,19.5059,19.5172,38200.0
2007-04-26 10:20:00,34.4,34.43,34.38,34.42,81100.0,19.5172,19.5342,19.5059,19.5286,81100.0
2007-04-26 10:25:00,34.42,34.42,34.39,34.41,64700.0,19.5286,19.5286,19.5115,19.5229,64700.0
2007-04-26 10:30:00,34.4,34.46,34.4,34.46,79200.0,19.5172,19.5512,19.5172,19.5512,79200.0
2007-04-26 10:35:00,34.46,34.47,34.43,34.45,147200.0,19.5512,19.5569,19.5342,19.5456,147200.0
2007-04-26 10:40:00,34.45,34.47,34.44,34.47,41800.0,19.5456,19.5569,19.5399,19.5569,41800.0
2007-04-26 10:45:00,34.47,34.49,34.46,34.48,68300.0,19.5569,19.5683,19.5512,19.5626,68300.0
2007-04-26 10:50:00,34.48,34.49,34.47,34.48,55500.0,19.5626,19.5683,19.5569,19.5626,55500.0
2007-04-26 10:55:00,34.49,34.5,34.48,34.49,44800.0,19.5683,19.5739,19.5626,19.5683,44800.0
2007-04-26 11:00:00,34.49,34.5,34.45,34.46,68300.0,19.5683,19.5739,19.5456,19.5512,68300.0
2007-04-26 11:05:00,34.46,34.48,34.45,34.45,49100.0,19.5512,19.5626,19.5456,19.5456,49100.0
2007-04-26 11:10:00,34.45,34.52,34.45,34.5,65300.0,19.5456,19.5853,19.5456,19.5739,65300.0
2007-04-26 11:15:00,34.5,34.5,34.47,34.47,26000.0,19.5739,19.5739,19.5569,19.5569,26000.0
2007-04-26 11:20:00,34.47,34.47,34.44,34.44,43500.0,19.5569,19.5569,19.5399,19.5399,43500.0
2007-04-26 11:25:00,34.44,34.46,34.42,34.44,111600.0,19.5399,19.5512,19.5286,19.5399,111600.0
2007-04-26 11:30:00,34.43,34.49,34.43,34.49,91300.0,19.5342,19.5683,19.5342,19.5683,91300.0
2007-04-26 11:35:00,34.48,34.5,34.48,34.5,48500.0,19.5626,19.5739,19.5626,19.5739,48500.0
2007-04-26 11:40:00,34.5,34.53,34.5,34.52,95800.0,19.5739,19.591,19.5739,19.5853,95800.0
2007-04-26 11:45:00,34.51,34.54,34.51,34.53,109700.0,19.5796,19.5966,19.5796,19.591,109700.0
2007-04-26 11:50:00,34.54,34.54,34.47,34.47,268200.0,19.5966,19.5966,19.5569,19.5569,268200.0
2007-04-26 11:55:00,34.47,34.47,34.4,34.41,210300.0,19.5569,19.5569,19.5172,19.5229,210300.0
2007-04-26 12:00:00,34.42,34.44,34.4,34.43,198300.0,19.5286,19.5399,19.5172,19.5342,198300.0
2007-04-26 12:05:00,34.43,34.45,34.42,34.45,109000.0,19.5342,19.5456,19.5286,19.5456,109000.0
2007-04-26 12:10:00,34.45,34.47,34.43,34.46,76900.0,19.5456,19.5569,19.5342,19.5512,76900.0
2007-04-26 12:15:00,34.46,34.48,34.44,34.47,82500.0,19.5512,19.5626,19.5399,19.5569,82500.0
2007-04-26 12:20:00,34.47,34.49,34.47,34.48,29200.0,19.5569,19.5683,19.5569,19.5626,29200.0
2007-04-26 12:25:00,34.49,34.49,34.47,34.47,15900.0,19.5683,19.5683,19.5569,19.5569,15900.0
2007-04-26 12:30:00,34.48,34.5,34.46,34.49,70700.0,19.5626,19.5739,19.5512,19.5683,70700.0
2007-04-26 12:35:00,34.49,34.51,34.49,34.49,29300.0,19.5683,19.5796,19.5683,19.5683,29300.0
2007-04-26 12:40:00,34.5,34.5,34.45,34.46,17500.0,19.5739,19.5739,19.5456,19.5512,17500.0
2007-04-26 12:45:00,34.46,34.46,34.44,34.45,26700.0,19.5512,19.5512,19.5399,19.5456,26700.0
2007-04-26 12:50:00,34.44,34.47,34.44,34.45,112100.0,19.5399,19.5569,19.5399,19.5456,112100.0
2007-04-26 12:55:00,34.45,34.46,34.44,34.45,77700.0,19.5456,19.5512,19.5399,19.5456,77700.0
2007-04-26 13:00:00,34.45,34.49,34.44,34.49,89200.0,19.5456,19.5683,19.5399,19.5683,89200.0
2007-04-26 13:05:00,34.49,34.49,34.45,34.45,46500.0,19.5683,19.5683,19.5456,19.5456,46500.0
2007-04-26 13:10:00,34.45,34.46,34.45,34.46,24500.0,19.5456,19.5512,19.5456,19.5512,24500.0
2007-04-26 13:15:00,34.45,34.46,34.44,34.46,89900.0,19.5456,19.5512,19.5399,19.5512,89900.0
2007-04-26 13:20:00,34.45,34.46,34.42,34.43,89100.0,19.5456,19.5512,19.5286,19.5342,89100.0
2007-04-26 13:25:00,34.42,34.44,34.42,34.43,105800.0,19.5286,19.5399,19.5286,19.5342,105800.0
2007-04-26 13:30:00,34.44,34.47,34.44,34.46,49200.0,19.5399,19.5569,19.5399,19.5512,49200.0
2007-04-26 13:35:00,34.46,34.47,34.46,34.47,28400.0,19.5512,19.5569,19.5512,19.5569,28400.0
2007-04-26 13:40:00,34.47,34.48,34.45,34.47,101400.0,19.5569,19.5626,19.5456,19.5569,101400.0
2007-04-26 13:45:00,34.47,34.5,34.47,34.5,66900.0,19.5569,19.5739,19.5569,19.5739,66900.0
2007-04-26 13:50:00,34.5,34.52,34.49,34.52,56200.0,19.5739,19.5853,19.5683,19.5853,56200.0
2007-04-26 13:55:00,34.52,34.52,34.49,34.5,35800.0,19.5853,19.5853,19.5683,19.5739,35800.0
2007-04-26 14:00:00,34.5,34.55,34.49,34.55,104700.0,19.5739,19.6023,19.5683,19.6023,104700.0
2007-04-26 14:05:00,34.55,34.57,34.54,34.57,101100.0,19.6023,19.6137,19.5966,19.6137,101100.0
2007-04-26 14:10:00,34.57,34.59,34.53,34.58,98000.0,19.6137,19.625,19.591,19.6193,98000.0
2007-04-26 14:15:00,34.58,34.59,34.56,34.59,61800.0,19.6193,19.625,19.608,19.625,61800.0
2007-04-26 14:20:00,34.58,34.6,34.58,34.6,58000.0,19.6193,19.6307,19.6193,19.6307,58000.0
2007-04-26 14:25:00,34.6,34.62,34.59,34.6,65500.0,19.6307,19.642,19.625,19.6307,65500.0
2007-04-26 14:30:00,34.61,34.64,34.6,34.63,169600.0,19.6364,19.6534,19.6307,19.6477,169600.0
2007-04-26 14:35:00,34.63,34.65,34.62,34.64,55500.0,19.6477,19.659,19.642,19.6534,55500.0
2007-04-26 14:40:00,34.64,34.69,34.64,34.66,92200.0,19.6534,19.6817,19.6534,19.6647,92200.0
2007-04-26 14:45:00,34.66,34.68,34.66,34.67,73900.0,19.6647,19.6761,19.6647,19.6704,73900.0
2007-04-26 14:50:00,34.67,34.7,34.67,34.68,81100.0,19.6704,19.6874,19.6704,19.6761,81100.0
2007-04-26 14:55:00,34.68,34.69,34.67,34.69,65600.0,19.6761,19.6817,19.6704,19.6817,65600.0
2007-04-26 15:00:00,34.68,34.68,34.61,34.64,98500.0,19.6761,19.6761,19.6364,19.6534,98500.0
2007-04-26 15:05:00,34.64,34.65,34.63,34.64,36100.0,19.6534,19.659,19.6477,19.6534,36100.0
2007-04-26 15:10:00,34.63,34.63,34.6,34.61,87800.0,19.6477,19.6477,19.6307,19.6364,87800.0
2007-04-26 15:15:00,34.61,34.62,34.6,34.62,65700.0,19.6364,19.642,19.6307,19.642,65700.0
2007-04-26 15:20:00,34.62,34.63,34.61,34.61,68100.0,19.642,19.6477,19.6364,19.6364,68100.0
2007-04-26 15:25:00,34.61,34.62,34.57,34.58,78500.0,19.6364,19.642,19.6137,19.6193,78500.0
2007-04-26 15:30:00,34.58,34.58,34.57,34.58,54700.0,19.6193,19.6193,19.6137,19.6193,54700.0
2007-04-26 15:35:00,34.58,34.58,34.55,34.55,85300.0,19.6193,19.6193,19.6023,19.6023,85300.0
2007-04-26 15:40:00,34.55,34.58,34.54,34.58,148100.0,19.6023,19.6193,19.5966,19.6193,148100.0
2007-04-26 15:45:00,34.58,34.6,34.53,34.55,171200.0,19.6193,19.6307,19.591,19.6023,171200.0
2007-04-26 15:50:00,34.55,34.57,34.53,34.53,149600.0,19.6023,19.6137,19.591,19.591,149600.0
2007-04-26 15:55:00,34.54,34.56,34.53,34.54,141300.0,19.5966,19.608,19.591,19.5966,141300.0
2007-04-27 09:30:00,34.07,34.55,34.0,34.5,103500.0,19.33,19.6023,19.2903,19.5739,103500.0
2007-04-27 09:35:00,34.49,34.52,34.45,34.45,60200.0,19.5683,19.5853,19.5456,19.5456,60200.0
2007-04-27 09:40:00,34.45,34.46,34.39,34.46,111700.0,19.5456,19.5512,19.5115,19.5512,111700.0
2007-04-27 09:45:00,34.46,34.46,34.35,34.36,59500.0,19.5512,19.5512,19.4888,19.4945,59500.0
2007-04-27 09:50:00,34.36,34.46,34.35,34.45,95300.0,19.4945,19.5512,19.4888,19.5456,95300.0
2007-04-27 09:55:00,34.45,34.45,34.41,34.41,42500.0,19.5456,19.5456,19.5229,19.5229,42500.0
2007-04-27 10:00:00,34.41,34.47,34.39,34.45,76800.0,19.5229,19.5569,19.5115,19.5456,76800.0
2007-04-27 10:05:00,34.43,34.49,34.43,34.49,67400.0,19.5342,19.5683,19.5342,19.5683,67400.0
2007-04-27 10:10:00,34.49,34.5,34.45,34.46,68000.0,19.5683,19.5739,19.5456,19.5512,68000.0
2007-04-27 10:15:00,34.46,34.48,34.45,34.46,45100.0,19.5512,19.5626,19.5456,19.5512,45100.0
2007-04-27 10:20:00,34.46,34.46,34.41,34.41,63600.0,19.5512,19.5512,19.5229,19.5229,63600.0
2007-04-27 10:25:00,34.4,34.47,34.38,34.45,66200.0,19.5172,19.5569,19.5059,19.5456,66200.0
2007-04-27 10:30:00,34.46,34.49,34.39,34.42,77900.0,19.5512,19.5683,19.5115,19.5286,77900.0
2007-04-27 10:35:00,34.41,34.45,34.38,34.44,63100.0,19.5229,19.5456,19.5059,19.5399,63100.0
2007-04-27 10:40:00,34.43,34.44,34.41,34.42,40100.0,19.5342,19.5399,19.5229,19.5286,40100.0
2007-04-27 10:45:00,34.42,34.43,34.36,34.41,103300.0,19.5286,19.5342,19.4945,19.5229,103300.0
2007-04-27 10:50:00,34.41,34.45,34.4,34.43,66600.0,19.5229,19.5456,19.5172,19.5342,66600.0
2007-04-27 10:55:00,34.42,34.44,34.42,34.43,40900.0,19.5286,19.5399,19.5286,19.5342,40900.0
2007-04-27 11:00:00,34.43,34.48,34.43,34.47,59000.0,19.5342,19.5626,19.5342,19.5569,59000.0
2007-04-27 11:05:00,34.48,34.53,34.47,34.52,86400.0,19.5626,19.591,19.5569,19.5853,86400.0
2007-04-27 11:10:00,34.52,34.52,34.45,34.5,66600.0,19.5853,19.5853,19.5456,19.5739,66600.0
2007-04-27 11:15:00,34.49,34.54,34.49,34.53,85500.0,19.5683,19.5966,19.5683,19.591,85500.0
2007-04-27 11:20:00,34.52,34.54,34.51,34.53,63100.0,19.5853,19.5966,19.5796,19.591,63100.0
2007-04-27 11:25:00,34.53,34.53,34.49,34.49,38900.0,19.591,19.591,19.5683,19.5683,38900.0
2007-04-27 11:30:00,34.49,34.5,34.45,34.47,63200.0,19.5683,19.5739,19.5456,19.5569,63200.0
2007-04-27 11:35:00,34.47,34.53,34.44,34.53,83600.0,19.5569,19.591,19.5399,19.591,83600.0
2007-04-27 11:40:00,34.53,34.53,34.44,34.46,73700.0,19.591,19.591,19.5399,19.5512,73700.0
2007-04-27 11:45:00,34.45,34.47,34.44,34.47,101600.0,19.5456,19.5569,19.5399,19.5569,101600.0
2007-04-27 11:50:00,34.47,34.48,34.46,34.47,23400.0,19.5569,19.5626,19.5512,19.5569,23400.0
2007-04-27 11:55:00,34.47,34.47,34.45,34.47,57900.0,19.5569,19.5569,19.5456,19.5569,57900.0
2007-04-27 12:00:00,34.47,34.48,34.47,34.48,29400.0,19.5569,19.5626,19.5569,19.5626,29400.0
2007-04-27 12:05:00,34.48,34.5,34.47,34.5,39300.0,19.5626,19.5739,19.5569,19.5739,39300.0
2007-04-27 12:10:00,34.49,34.51,34.49,34.51,28300.0,19.5683,19.5796,19.5683,19.5796,28300.0
2007-04-27 12:15:00,34.51,34.52,34.45,34.47,102300.0,19.5796,19.5853,19.5456,19.5569,102300.0
2007-04-27 12:20:00,34.46,34.48,34.46,34.47,36300.0,19.5512,19.5626,19.5512,19.5569,36300.0
2007-04-27 12:25:00,34.48,34.53,34.48,34.52,34500.0,19.5626,19.591,19.5626,19.5853,34500.0
2007-04-27 12:30:00,34.52,34.53,34.47,34.48,80500.0,19.5853,19.591,19.5569,19.5626,80500.0
2007-04-27 12:35:00,34.48,34.49,34.46,34.48,16800.0,19.5626,19.5683,19.5512,19.5626,16800.0
2007-04-27 12:40:00,34.47,34.54,34.47,34.53,58600.0,19.5569,19.5966,19.5569,19.591,58600.0
2007-04-27 12:45:00,34.54,34.54,34.51,34.52,42800.0,19.5966,19.5966,19.5796,19.5853,42800.0
2007-04-27 12:50:00,34.52,34.53,34.51,34.51,28200.0,19.5853,19.591,19.5796,19.5796,28200.0
2007-04-27 12:55:00,34.51,34.52,34.51,34.52,12000.0,19.5796,19.5853,19.5796,19.5853,12000.0
2007-04-27 13:00:00,34.51,34.54,34.51,34.54,25400.0,19.5796,19.5966,19.5796,19.5966,25400.0
2007-04-27 13:05:00,34.53,34.53,34.51,34.52,30200.0,19.591,19.591,19.5796,19.5853,30200.0
2007-04-27 13:10:00,34.51,34.53,34.48,34.53,33700.0,19.5796,19.591,19.5626,19.591,33700.0
2007-04-27 13:15:00,34.52,34.55,34.52,34.54,63300.0,19.5853,19.6023,19.5853,19.5966,63300.0
2007-04-27 13:20:00,34.55,34.57,34.54,34.55,60400.0,19.6023,19.6137,19.5966,19.6023,60400.0
2007-04-27 13:25:00,34.55,34.56,34.55,34.55,16000.0,19.6023,19.608,19.6023,19.6023,16000.0
2007-04-27 13:30:00,34.55,34.6,34.55,34.59,90700.0,19.6023,19.6307,19.6023,19.625,90700.0
2007-04-27 13:35:00,34.59,34.63,34.57,34.57,70900.0,19.625,19.6477,19.6137,19.6137,70900.0
2007-04-27 13:40:00,34.57,34.61,34.57,34.61,33600.0,19.6137,19.6364,19.6137,19.6364,33600.0
2007-04-27 13:45:00,34.61,34.61,34.6,34.6,27800.0,19.6364,19.6364,19.6307,19.6307,27800.0
2007-04-27 13:50:00,34.6,34.6,34.59,34.6,55000.0,19.6307,19.6307,19.625,19.6307,55000.0
2007-04-27 13:55:00,34.59,34.6,34.57,34.57,21200.0,19.625,19.6307,19.6137,19.6137,21200.0
2007-04-27 14:00:00,34.57,34.58,34.56,34.56,30200.0,19.6137,19.6193,19.608,19.608,30200.0
2007-04-27 14:05:00,34.57,34.57,34.56,34.57,15800.0,19.6137,19.6137,19.608,19.6137,15800.0
2007-04-27 14:10:00,34.56,34.61,34.56,34.61,57300.0,19.608,19.6364,19.608,19.6364,57300.0
2007-04-27 14:15:00,34.6,34.63,34.6,34.61,80600.0,19.6307,19.6477,19.6307,19.6364,80600.0
2007-04-27 14:20:00,34.62,34.65,34.6,34.64,60300.0,19.642,19.659,19.6307,19.6534,60300.0
2007-04-27 14:25:00,34.64,34.64,34.59,34.59,37500.0,19.6534,19.6534,19.625,19.625,37500.0
2007-04-27 14:30:00,34.59,34.6,34.58,34.58,22900.0,19.625,19.6307,19.6193,19.6193,22900.0
2007-04-27 14:35:00,34.59,34.59,34.56,34.57,41100.0,19.625,19.625,19.608,19.6137,41100.0
2007-04-27 14:40:00,34.58,34.64,34.57,34.63,63800.0,19.6193,19.6534,19.6137,19.6477,63800.0
2007-04-27 14:45:00,34.63,34.63,34.59,34.62,47100.0,19.6477,19.6477,19.625,19.642,47100.0
2007-04-27 14:50:00,34.61,34.63,34.6,34.6,39500.0,19.6364,19.6477,19.6307,19.6307,39500.0
2007-04-27 14:55:00,34.61,34.62,34.59,34.61,78300.0,19.6364,19.642,19.625,19.6364,78300.0
2007-04-27 15:00:00,34.61,34.62,34.61,34.61,15900.0,19.6364,19.642,19.6364,19.6364,15900.0
2007-04-27 15:05:00,34.61,34.62,34.6,34.6,67000.0,19.6364,19.642,19.6307,19.6307,67000.0
2007-04-27 15:10:00,34.6,34.63,34.6,34.61,61700.0,19.6307,19.6477,19.6307,19.6364,61700.0
2007-04-27 15:15:00,34.61,34.62,34.6,34.6,33100.0,19.6364,19.642,19.6307,19.6307,33100.0
2007-04-27 15:20:00,34.6,34.62,34.6,34.61,122900.0,19.6307,19.642,19.6307,19.6364,122900.0
2007-04-27 15:25:00,34.62,34.62,34.59,34.59,74500.0,19.642,19.642,19.625,19.625,74500.0
2007-04-27 15:30:00,34.59,34.6,34.59,34.6,26100.0,19.625,19.6307,19.625,19.6307,26100.0
2007-04-27 15:35:00,34.59,34.61,34.59,34.61,112700.0,19.625,19.6364,19.625,19.6364,112700.0
2007-04-27 15:40:00,34.6,34.61,34.53,34.54,278500.0,19.6307,19.6364,19.591,19.5966,278500.0
2007-04-27 15:45:00,34.53,34.57,34.52,34.57,138300.0,19.591,19.6137,19.5853,19.6137,138300.0
2007-04-27 15:50:00,34.56,34.57,34.55,34.56,112100.0,19.608,19.6137,19.6023,19.608,112100.0
2007-04-27 15:55:00,34.56,34.58,34.55,34.56,221900.0,19.608,19.6193,19.6023,19.608,221900.0
2007-04-30 09:30:00,34.56,34.64,34.51,34.61,161500.0,19.608,19.6534,19.5796,19.6364,161500.0
2007-04-30 09:35:00,34.61,34.62,34.59,34.59,32100.0,19.6364,19.642,19.625,19.625,32100.0
2007-04-30 09:40:00,34.59,34.59,34.52,34.57,127000.0,19.625,19.625,19.5853,19.6137,127000.0
2007-04-30 09:45:00,34.57,34.61,34.53,34.55,88400.0,19.6137,19.6364,19.591,19.6023,88400.0
2007-04-30 09:50:00,34.55,34.61,34.54,34.58,110700.0,19.6023,19.6364,19.5966,19.6193,110700.0
2007-04-30 09:55:00,34.58,34.59,34.56,34.57,42000.0,19.6193,19.625,19.608,19.6137,42000.0
2007-04-30 10:00:00,34.57,34.6,34.56,34.59,92300.0,19.6137,19.6307,19.608,19.625,92300.0
2007-04-30 10:05:00,34.58,34.58,34.54,34.54,70900.0,19.6193,19.6193,19.5966,19.5966,70900.0
2007-04-30 10:10:00,34.55,34.57,34.54,34.56,61000.0,19.6023,19.6137,19.5966,19.608,61000.0
2007-04-30 10:15:00,34.56,34.68,34.56,34.66,123400.0,19.608,19.6761,19.608,19.6647,123400.0
2007-04-30 10:20:00,34.66,34.68,34.65,34.66,72800.0,19.6647,19.6761,19.659,19.6647,72800.0
2007-04-30 10:25:00,34.66,34.66,34.6,34.62,72200.0,19.6647,19.6647,19.6307,19.642,72200.0
2007-04-30 10:30:00,34.62,34.63,34.61,34.62,42200.0,19.642,19.6477,19.6364,19.642,42200.0
2007-04-30 10:35:00,34.62,34.69,34.62,34.67,76900.0,19.642,19.6817,19.642,19.6704,76900.0
2007-04-30 10:40:00,34.67,34.68,34.64,34.65,41100.0,19.6704,19.6761,19.6534,19.659,41100.0
2007-04-30 10:45:00,34.64,34.68,34.64,34.64,130900.0,19.6534,19.6761,19.6534,19.6534,130900.0
2007-04-30 10:50:00,34.64,34.66,34.6,34.65,168100.0,19.6534,19.6647,19.6307,19.659,168100.0
2007-04-30 10:55:00,34.64,34.65,34.63,34.63,107100.0,19.6534,19.659,19.6477,19.6477,107100.0
2007-04-30 11:00:00,34.63,34.64,34.59,34.59,86300.0,19.6477,19.6534,19.625,19.625,86300.0
2007-04-30 11:05:00,34.6,34.6,34.55,34.56,86200.0,19.6307,19.6307,19.6023,19.608,86200.0
2007-04-30 11:10:00,34.55,34.58,34.55,34.55,135600.0,19.6023,19.6193,19.6023,19.6023,135600.0
2007-04-30 11:15:00,34.56,34.59,34.55,34.58,28500.0,19.608,19.625,19.6023,19.6193,28500.0
2007-04-30 11:20:00,34.58,34.61,34.56,34.57,135700.0,19.6193,19.6364,19.608,19.6137,135700.0
2007-04-30 11:25:00,34.57,34.59,34.56,34.59,36100.0,19.6137,19.625,19.608,19.625,36100.0
2007-04-30 11:30:00,34.59,34.6,34.58,34.6,60100.0,19.625,19.6307,19.6193,19.6307,60100.0
2007-04-30 11:35:00,34.59,34.6,34.56,34.56,54900.0,19.625,19.6307,19.608,19.608,54900.0
2007-04-30 11:40:00,34.56,34.57,34.54,34.56,54400.0,19.608,19.6137,19.5966,19.608,54400.0
2007-04-30 11:45:00,34.55,34.57,34.54,34.55,59500.0,19.6023,19.6137,19.5966,19.6023,59500.0
2007-04-30 11:50:00,34.56,34.56,34.53,34.53,28500.0,19.608,19.608,19.591,19.591,28500.0
2007-04-30 11:55:00,34.54,34.54,34.53,34.53,34600.0,19.5966,19.5966,19.591,19.591,34600.0
2007-04-30 12:00:00,34.54,34.55,34.51,34.51,73900.0,19.5966,19.6023,19.5796,19.5796,73900.0
2007-04-30 12:05:00,34.52,34.59,34.51,34.58,118800.0,19.5853,19.625,19.5796,19.6193,118800.0
2007-04-30 12:10:00,34.58,34.6,34.58,34.59,41600.0,19.6193,19.6307,19.6193,19.625,41600.0
2007-04-30 12:15:00,34.6,34.6,34.58,34.59,63300.0,19.6307,19.6307,19.6193,19.625,63300.0
2007-04-30 12:20:00,34.6,34.61,34.59,34.6,87300.0,19.6307,19.6364,19.625,19.6307,87300.0
2007-04-30 12:25:00,34.6,34.61,34.59,34.6,39600.0,19.6307,19.6364,19.625,19.6307,39600.0
2007-04-30 12:30:00,34.59,34.61,34.59,34.6,93300.0,19.625,19.6364,19.625,19.6307,93300.0
2007-04-30 12:35:00,34.61,34.61,34.59,34.59,38700.0,19.6364,19.6364,19.625,19.625,38700.0
2007-04-30 12:40:00,34.59,34.6,34.59,34.6,19600.0,19.625,19.6307,19.625,19.6307,19600.0
2007-04-30 12:45:00,34.59,34.6,34.59,34.59,30000.0,19.625,19.6307,19.625,19.625,30000.0
2007-04-30 12:50:00,34.59,34.6,34.56,34.6,82800.0,19.625,19.6307,19.608,19.6307,82800.0
2007-04-30 12:55:00,34.59,34.6,34.58,34.59,50500.0,19.625,19.6307,19.6193,19.625,50500.0
2007-04-30 13:00:00,34.58,34.59,34.56,34.59,67400.0,19.6193,19.625,19.608,19.625,67400.0
2007-04-30 13:05:00,34.58,34.59,34.57,34.57,71600.0,19.6193,19.625,19.6137,19.6137,71600.0
2007-04-30 13:10:00,34.58,34.59,34.56,34.58,27100.0,19.6193,19.625,19.608,19.6193,27100.0
2007-04-30 13:15:00,34.58,34.59,34.58,34.59,39800.0,19.6193,19.625,19.6193,19.625,39800.0
2007-04-30 13:20:00,34.59,34.6,34.59,34.6,43600.0,19.625,19.6307,19.625,19.6307,43600.0
2007-04-30 13:25:00,34.6,34.6,34.54,34.57,78000.0,19.6307,19.6307,19.5966,19.6137,78000.0
2007-04-30 13:30:00,34.56,34.6,34.56,34.6,68100.0,19.608,19.6307,19.608,19.6307,68100.0
2007-04-30 13:35:00,34.6,34.6,34.59,34.6,62700.0,19.6307,19.6307,19.625,19.6307,62700.0
2007-04-30 13:40:00,34.6,34.6,34.56,34.6,51900.0,19.6307,19.6307,19.608,19.6307,51900.0
2007-04-30 13:45:00,34.59,34.6,34.59,34.6,113600.0,19.625,19.6307,19.625,19.6307,113600.0
2007-04-30 13:50:00,34.59,34.6,34.59,34.59,145800.0,19.625,19.6307,19.625,19.625,145800.0
2007-04-30 13:55:00,34.6,34.6,34.58,34.6,98200.0,19.6307,19.6307,19.6193,19.6307,98200.0
2007-04-30 14:00:00,34.59,34.6,34.59,34.6,56400.0,19.625,19.6307,19.625,19.6307,56400.0
2007-04-30 14:05:00,34.6,34.6,34.59,34.59,72100.0,19.6307,19.6307,19.625,19.625,72100.0
2007-04-30 14:10:00,34.59,34.6,34.59,34.6,25700.0,19.625,19.6307,19.625,19.6307,25700.0
2007-04-30 14:15:00,34.6,34.6,34.59,34.59,36000.0,19.6307,19.6307,19.625,19.625,36000.0
2007-04-30 14:20:00,34.59,34.6,34.55,34.57,87400.0,19.625,19.6307,19.6023,19.6137,87400.0
2007-04-30 14:25:00,34.57,34.58,34.55,34.58,123300.0,19.6137,19.6193,19.6023,19.6193,123300.0
2007-04-30 14:30:00,34.58,34.59,34.57,34.58,59100.0,19.6193,19.625,19.6137,19.6193,59100.0
2007-04-30 14:35:00,34.58,34.59,34.54,34.56,83100.0,19.6193,19.625,19.5966,19.608,83100.0
2007-04-30 14:40:00,34.56,34.57,34.51,34.52,120700.0,19.608,19.6137,19.5796,19.5853,120700.0
2007-04-30 14:45:00,34.52,34.52,34.47,34.47,163000.0,19.5853,19.5853,19.5569,19.5569,163000.0
2007-04-30 14:50:00,34.47,34.51,34.47,34.51,152800.0,19.5569,19.5796,19.5569,19.5796,152800.0
2007-04-30 14:55:00,34.5,34.51,34.46,34.48,130400.0,19.5739,19.5796,19.5512,19.5626,130400.0
2007-04-30 15:00:00,34.48,34.49,34.46,34.46,97100.0,19.5626,19.5683,19.5512,19.5512,97100.0
2007-04-30 15:05:00,34.46,34.47,34.43,34.46,146900.0,19.5512,19.5569,19.5342,19.5512,146900.0
2007-04-30 15:10:00,34.46,34.48,34.44,34.45,91900.0,19.5512,19.5626,19.5399,19.5456,91900.0
2007-04-30 15:15:00,34.45,34.49,34.44,34.47,139500.0,19.5456,19.5683,19.5399,19.5569,139500.0
2007-04-30 15:20:00,34.48,34.48,34.47,34.48,80000.0,19.5626,19.5626,19.5569,19.5626,80000.0
2007-04-30 15:25:00,34.47,34.49,34.47,34.49,80400.0,19.5569,19.5683,19.5569,19.5683,80400.0
2007-04-30 15:30:00,34.49,34.49,34.48,34.49,99700.0,19.5683,19.5683,19.5626,19.5683,99700.0
2007-04-30 15:35:00,34.49,34.49,34.43,34.44,152900.0,19.5683,19.5683,19.5342,19.5399,152900.0
2007-04-30 15:40:00,34.44,34.46,34.4,34.45,227000.0,19.5399,19.5512,19.5172,19.5456,227000.0
2007-04-30 15:45:00,34.44,34.44,34.38,34.4,277400.0,19.5399,19.5399,19.5059,19.5172,277400.0
2007-04-30 15:50:00,34.4,34.4,34.37,34.38,244300.0,19.5172,19.5172,19.5002,19.5059,244300.0
2007-04-30 15:55:00,34.38,34.38,34.33,34.33,455900.0,19.5059,19.5059,19.4775,19.4775,455900.0
2007-05-01 09:30:00,34.35,34.41,34.3,34.34,359900.0,19.4888,19.5229,19.4605,19.4832,359900.0
2007-05-01 09:35:00,34.33,34.35,34.29,34.3,131200.0,19.4775,19.4888,19.4548,19.4605,131200.0
2007-05-01 09:40:00,34.3,34.33,34.3,34.3,87100.0,19.4605,19.4775,19.4605,19.4605,87100.0
2007-05-01 09:45:00,34.3,34.32,34.29,34.31,90400.0,19.4605,19.4718,19.4548,19.4661,90400.0
2007-05-01 09:50:00,34.31,34.31,34.25,34.26,99800.0,19.4661,19.4661,19.4321,19.4378,99800.0
2007-05-01 09:55:00,34.26,34.28,34.26,34.27,126800.0,19.4378,19.4491,19.4378,19.4434,126800.0
2007-05-01 10:00:00,34.28,34.3,34.23,34.23,428500.0,19.4491,19.4605,19.4208,19.4208,428500.0
2007-05-01 10:05:00,34.24,34.25,34.22,34.25,121000.0,19.4264,19.4321,19.4151,19.4321,121000.0
2007-05-01 10:10:00,34.25,34.26,34.23,34.24,95900.0,19.4321,19.4378,19.4208,19.4264,95900.0
2007-05-01 10:15:00,34.24,34.25,34.2,34.2,112100.0,19.4264,19.4321,19.4037,19.4037,112100.0
2007-05-01 10:20:00,34.2,34.21,34.16,34.16,66600.0,19.4037,19.4094,19.381,19.381,66600.0
2007-05-01 10:25:00,34.17,34.17,34.15,34.16,119400.0,19.3867,19.3867,19.3754,19.381,119400.0
2007-05-01 10:30:00,34.15,34.16,34.13,34.15,117400.0,19.3754,19.381,19.364,19.3754,117400.0
2007-05-01 10:35:00,34.15,34.24,34.15,34.23,135900.0,19.3754,19.4264,19.3754,19.4208,135900.0
2007-05-01 10:40:00,34.23,34.24,34.16,34.18,158400.0,19.4208,19.4264,19.381,19.3924,158400.0
2007-05-01 10:45:00,34.18,34.19,34.18,34.19,33100.0,19.3924,19.3981,19.3924,19.3981,33100.0
2007-05-01 10:50:00,34.18,34.25,34.18,34.24,65800.0,19.3924,19.4321,19.3924,19.4264,65800.0
2007-05-01 10:55:00,34.24,34.27,34.24,34.25,48300.0,19.4264,19.4434,19.4264,19.4321,48300.0
2007-05-01 11:00:00,34.25,34.27,34.24,34.26,42900.0,19.4321,19.4434,19.4264,19.4378,42900.0
2007-05-01 11:05:00,34.25,34.28,34.24,34.25,118400.0,19.4321,19.4491,19.4264,19.4321,118400.0
2007-05-01 11:10:00,34.24,34.25,34.19,34.19,115900.0,19.4264,19.4321,19.3981,19.3981,115900.0
2007-05-01 11:15:00,34.19,34.23,34.19,34.22,93700.0,19.3981,19.4208,19.3981,19.4151,93700.0
2007-05-01 11:20:00,34.23,34.25,34.18,34.18,124300.0,19.4208,19.4321,19.3924,19.3924,124300.0
2007-05-01 11:25:00,34.18,34.23,34.18,34.22,40600.0,19.3924,19.4208,19.3924,19.4151,40600.0
2007-05-01 11:30:00,34.21,34.25,34.21,34.25,118900.0,19.4094,19.4321,19.4094,19.4321,118900.0
2007-05-01 11:35:00,34.25,34.26,34.21,34.22,159900.0,19.4321,19.4378,19.4094,19.4151,159900.0
2007-05-01 11:40:00,34.22,34.22,34.21,34.22,26700.0,19.4151,19.4151,19.4094,19.4151,26700.0
2007-05-01 11:45:00,34.22,34.25,34.2,34.24,92500.0,19.4151,19.4321,19.4037,19.4264,92500.0
2007-05-01 11:50:00,34.24,34.25,34.23,34.24,46900.0,19.4264,19.4321,19.4208,19.4264,46900.0
2007-05-01 11:55:00,34.24,34.25,34.21,34.23,68900.0,19.4264,19.4321,19.4094,19.4208,68900.0
2007-05-01 12:00:00,34.23,34.25,34.21,34.25,26500.0,19.4208,19.4321,19.4094,19.4321,26500.0
2007-05-01 12:05:00,34.25,34.25,34.21,34.22,46100.0,19.4321,19.4321,19.4094,19.4151,46100.0
2007-05-01 12:10:00,34.21,34.22,34.18,34.22,34900.0,19.4094,19.4151,19.3924,19.4151,34900.0
2007-05-01 12:15:00,34.23,34.25,34.21,34.24,48200.0,19.4208,19.4321,19.4094,19.4264,48200.0
2007-05-01 12:20:00,34.24,34.25,34.23,34.24,35000.0,19.4264,19.4321,19.4208,19.4264,35000.0
2007-05-01 12:25:00,34.24,34.24,34.23,34.24,26100.0,19.4264,19.4264,19.4208,19.4264,26100.0
2007-05-01 12:30:00,34.23,34.25,34.23,34.25,44000.0,19.4208,19.4321,19.4208,19.4321,44000.0
2007-05-01 12:35:00,34.25,34.25,34.19,34.2,151900.0,19.4321,19.4321,19.3981,19.4037,151900.0
2007-05-01 12:40:00,34.2,34.23,34.19,34.21,114000.0,19.4037,19.4208,19.3981,19.4094,114000.0
2007-05-01 12:45:00,34.22,34.22,34.16,34.16,63500.0,19.4151,19.4151,19.381,19.381,63500.0
2007-05-01 12:50:00,34.16,34.19,34.16,34.17,84800.0,19.381,19.3981,19.381,19.3867,84800.0
2007-05-01 12:55:00,34.17,34.23,34.16,34.21,145600.0,19.3867,19.4208,19.381,19.4094,145600.0
2007-05-01 13:00:00,34.21,34.21,34.16,34.21,66700.0,19.4094,19.4094,19.381,19.4094,66700.0
2007-05-01 13:05:00,34.2,34.24,34.2,34.24,29700.0,19.4037,19.4264,19.4037,19.4264,29700.0
2007-05-01 13:10:00,34.23,34.24,34.19,34.21,75100.0,19.4208,19.4264,19.3981,19.4094,75100.0
2007-05-01 13:15:00,34.21,34.25,34.2,34.25,39700.0,19.4094,19.4321,19.4037,19.4321,39700.0
2007-05-01 13:20:00,34.24,34.25,34.19,34.19,66000.0,19.4264,19.4321,19.3981,19.3981,66000.0
2007-05-01 13:25:00,34.2,34.23,34.2,34.23,120300.0,19.4037,19.4208,19.4037,19.4208,120300.0
2007-05-01 13:30:00,34.22,34.25,34.22,34.23,83200.0,19.4151,19.4321,19.4151,19.4208,83200.0
2007-05-01 13:35:00,34.23,34.25,34.22,34.24,94400.0,19.4208,19.4321,19.4151,19.4264,94400.0
2007-05-01 13:40:00,34.24,34.25,34.22,34.24,206000.0,19.4264,19.4321,19.4151,19.4264,206000.0
2007-05-01 13:45:00,34.24,34.25,34.22,34.24,72900.0,19.4264,19.4321,19.4151,19.4264,72900.0
2007-05-01 13:50:00,34.24,34.27,34.23,34.27,113400.0,19.4264,19.4434,19.4208,19.4434,113400.0
2007-05-01 13:55:00,34.27,34.29,34.26,34.27,228000.0,19.4434,19.4548,19.4378,19.4434,228000.0
2007-05-01 14:00:00,34.28,34.32,34.27,34.32,101200.0,19.4491,19.4718,19.4434,19.4718,101200.0
2007-05-01 14:05:00,34.32,34.35,34.28,34.28,121300.0,19.4718,19.4888,19.4491,19.4491,121300.0
2007-05-01 14:10:00,34.28,34.31,34.25,34.3,200600.0,19.4491,19.4661,19.4321,19.4605,200600.0
2007-05-01 14:15:00,34.3,34.31,34.26,34.28,102000.0,19.4605,19.4661,19.4378,19.4491,102000.0
2007-05-01 14:20:00,34.27,34.34,34.27,34.33,311800.0,19.4434,19.4832,19.4434,19.4775,311800.0
2007-05-01 14:25:00,34.33,34.34,34.26,34.34,235300.0,19.4775,19.4832,19.4378,19.4832,235300.0
2007-05-01 14:30:00,34.34,34.37,34.32,34.37,131200.0,19.4832,19.5002,19.4718,19.5002,131200.0
2007-05-01 14:35:00,34.38,34.41,34.35,34.36,267600.0,19.5059,19.5229,19.4888,19.4945,267600.0
2007-05-01 14:40:00,34.35,34.4,34.32,34.35,369300.0,19.4888,19.5172,19.4718,19.4888,369300.0
2007-05-01 14:45:00,34.35,34.36,34.31,34.34,244200.0,19.4888,19.4945,19.4661,19.4832,244200.0
2007-05-01 14:50:00,34.34,34.35,34.3,34.33,207700.0,19.4832,19.4888,19.4605,19.4775,207700.0
2007-05-01 14:55:00,34.33,34.36,34.33,34.35,97800.0,19.4775,19.4945,19.4775,19.4888,97800.0
2007-05-01 15:00:00,34.36,34.4,34.35,34.4,111900.0,19.4945,19.5172,19.4888,19.5172,111900.0
2007-05-01 15:05:00,34.4,34.4,34.35,34.37,53200.0,19.5172,19.5172,19.4888,19.5002,53200.0
2007-05-01 15:10:00,34.37,34.38,34.34,34.36,128200.0,19.5002,19.5059,19.4832,19.4945,128200.0
2007-05-01 15:15:00,34.35,34.39,34.34,34.38,40500.0,19.4888,19.5115,19.4832,19.5059,40500.0
2007-05-01 15:20:00,34.38,34.39,34.37,34.37,47200.0,19.5059,19.5115,19.5002,19.5002,47200.0
2007-05-01 15:25:00,34.37,34.38,34.35,34.35,47300.0,19.5002,19.5059,19.4888,19.4888,47300.0
2007-05-01 15:30:00,34.35,34.37,34.35,34.37,52900.0,19.4888,19.5002,19.4888,19.5002,52900.0
2007-05-01 15:35:00,34.36,34.37,34.35,34.36,44700.0,19.4945,19.5002,19.4888,19.4945,44700.0
2007-05-01 15:40:00,34.35,34.37,34.35,34.37,43900.0,19.4888,19.5002,19.4888,19.5002,43900.0
2007-05-01 15:45:00,34.37,34.41,34.37,34.37,108600.0,19.5002,19.5229,19.5002,19.5002,108600.0
2007-05-01 15:50:00,34.37,34.39,34.36,34.36,64100.0,19.5002,19.5115,19.4945,19.4945,64100.0
2007-05-01 15:55:00,34.36,34.38,34.35,34.37,113700.0,19.4945,19.5059,19.4888,19.5002,113700.0
2007-05-02 09:30:00,34.39,34.42,34.0,34.36,75500.0,19.5115,19.5286,19.2903,19.4945,75500.0
2007-05-02 09:35:00,34.37,34.4,34.35,34.36,42600.0,19.5002,19.5172,19.4888,19.4945,42600.0
2007-05-02 09:40:00,34.37,34.41,34.35,34.36,39700.0,19.5002,19.5229,19.4888,19.4945,39700.0
2007-05-02 09:45:00,34.38,34.38,34.34,34.38,74400.0,19.5059,19.5059,19.4832,19.5059,74400.0
2007-05-02 09:50:00,34.37,34.38,34.34,34.34,54700.0,19.5002,19.5059,19.4832,19.4832,54700.0
2007-05-02 09:55:00,34.36,34.45,34.34,34.4,105500.0,19.4945,19.5456,19.4832,19.5172,105500.0
2007-05-02 10:00:00,34.4,34.46,34.4,34.46,106600.0,19.5172,19.5512,19.5172,19.5512,106600.0
2007-05-02 10:05:00,34.46,34.47,34.41,34.43,119600.0,19.5512,19.5569,19.5229,19.5342,119600.0
2007-05-02 10:10:00,34.43,34.44,34.4,34.42,68400.0,19.5342,19.5399,19.5172,19.5286,68400.0
2007-05-02 10:15:00,34.41,34.44,34.4,34.42,85800.0,19.5229,19.5399,19.5172,19.5286,85800.0
2007-05-02 10:20:00,34.4,34.42,34.39,34.4,56900.0,19.5172,19.5286,19.5115,19.5172,56900.0
2007-05-02 10:25:00,34.4,34.41,34.39,34.4,40600.0,19.5172,19.5229,19.5115,19.5172,40600.0
2007-05-02 10:30:00,34.4,34.43,34.4,34.43,63400.0,19.5172,19.5342,19.5172,19.5342,63400.0
2007-05-02 10:35:00,34.43,34.48,34.42,34.46,130300.0,19.5342,19.5626,19.5286,19.5512,130300.0
2007-05-02 10:40:00,34.46,34.47,34.45,34.47,82100.0,19.5512,19.5569,19.5456,19.5569,82100.0
2007-05-02 10:45:00,34.46,34.47,34.44,34.44,46300.0,19.5512,19.5569,19.5399,19.5399,46300.0
2007-05-02 10:50:00,34.44,34.45,34.43,34.43,65300.0,19.5399,19.5456,19.5342,19.5342,65300.0
2007-05-02 10:55:00,34.43,34.44,34.43,34.44,49600.0,19.5342,19.5399,19.5342,19.5399,49600.0
2007-05-02 11:00:00,34.43,34.46,34.4,34.45,149400.0,19.5342,19.5512,19.5172,19.5456,149400.0
2007-05-02 11:05:00,34.46,34.46,34.42,34.42,63700.0,19.5512,19.5512,19.5286,19.5286,63700.0
2007-05-02 11:10:00,34.42,34.46,34.42,34.46,109000.0,19.5286,19.5512,19.5286,19.5512,109000.0
2007-05-02 11:15:00,34.46,34.47,34.45,34.47,35100.0,19.5512,19.5569,19.5456,19.5569,35100.0
2007-05-02 11:20:00,34.47,34.49,34.46,34.49,62100.0,19.5569,19.5683,19.5512,19.5683,62100.0
2007-05-02 11:25:00,34.49,34.5,34.46,34.46,111400.0,19.5683,19.5739,19.5512,19.5512,111400.0
2007-05-02 11:30:00,34.46,34.48,34.43,34.43,70300.0,19.5512,19.5626,19.5342,19.5342,70300.0
2007-05-02 11:35:00,34.44,34.46,34.43,34.44,108800.0,19.5399,19.5512,19.5342,19.5399,108800.0
2007-05-02 11:40:00,34.43,34.47,34.43,34.46,51900.0,19.5342,19.5569,19.5342,19.5512,51900.0
2007-05-02 11:45:00,34.47,34.48,34.46,34.46,47300.0,19.5569,19.5626,19.5512,19.5512,47300.0
2007-05-02 11:50:00,34.47,34.48,34.46,34.47,43000.0,19.5569,19.5626,19.5512,19.5569,43000.0
2007-05-02 11:55:00,34.46,34.47,34.44,34.44,90300.0,19.5512,19.5569,19.5399,19.5399,90300.0
2007-05-02 12:00:00,34.44,34.45,34.42,34.44,63000.0,19.5399,19.5456,19.5286,19.5399,63000.0
2007-05-02 12:05:00,34.44,34.47,34.42,34.42,88800.0,19.5399,19.5569,19.5286,19.5286,88800.0
2007-05-02 12:10:00,34.43,34.43,34.39,34.41,36200.0,19.5342,19.5342,19.5115,19.5229,36200.0
2007-05-02 12:15:00,34.4,34.43,34.4,34.41,51000.0,19.5172,19.5342,19.5172,19.5229,51000.0
2007-05-02 12:20:00,34.42,34.44,34.41,34.43,32100.0,19.5286,19.5399,19.5229,19.5342,32100.0
2007-05-02 12:25:00,34.43,34.44,34.41,34.42,35000.0,19.5342,19.5399,19.5229,19.5286,35000.0
2007-05-02 12:30:00,34.42,34.44,34.42,34.43,44400.0,19.5286,19.5399,19.5286,19.5342,44400.0
2007-05-02 12:35:00,34.42,34.43,34.41,34.41,52900.0,19.5286,19.5342,19.5229,19.5229,52900.0
2007-05-02 12:40:00,34.42,34.42,34.4,34.41,57200.0,19.5286,19.5286,19.5172,19.5229,57200.0
2007-05-02 12:45:00,34.41,34.41,34.39,34.41,26900.0,19.5229,19.5229,19.5115,19.5229,26900.0
2007-05-02 12:50:00,34.4,34.43,34.4,34.41,64400.0,19.5172,19.5342,19.5172,19.5229,64400.0
2007-05-02 12:55:00,34.41,34.42,34.39,34.39,68000.0,19.5229,19.5286,19.5115,19.5115,68000.0
2007-05-02 13:00:00,34.4,34.41,34.4,34.41,45900.0,19.5172,19.5229,19.5172,19.5229,45900.0
2007-05-02 13:05:00,34.4,34.4,34.38,34.39,39200.0,19.5172,19.5172,19.5059,19.5115,39200.0
2007-05-02 13:10:00,34.4,34.4,34.36,34.36,56900.0,19.5172,19.5172,19.4945,19.4945,56900.0
2007-05-02 13:15:00,34.37,34.4,34.36,34.38,84800.0,19.5002,19.5172,19.4945,19.5059,84800.0
2007-05-02 13:20:00,34.38,34.42,34.38,34.38,85700.0,19.5059,19.5286,19.5059,19.5059,85700.0
2007-05-02 13:25:00,34.38,34.39,34.37,34.37,43900.0,19.5059,19.5115,19.5002,19.5002,43900.0
2007-05-02 13:30:00,34.38,34.39,34.37,34.39,37100.0,19.5059,19.5115,19.5002,19.5115,37100.0
2007-05-02 13:35:00,34.39,34.39,34.38,34.39,21900.0,19.5115,19.5115,19.5059,19.5115,21900.0
2007-05-02 13:40:00,34.39,34.41,34.38,34.4,48200.0,19.5115,19.5229,19.5059,19.5172,48200.0
2007-05-02 13:45:00,34.4,34.41,34.38,34.41,75400.0,19.5172,19.5229,19.5059,19.5229,75400.0
2007-05-02 13:50:00,34.41,34.42,34.4,34.4,71400.0,19.5229,19.5286,19.5172,19.5172,71400.0
2007-05-02 13:55:00,34.4,34.4,34.39,34.39,30400.0,19.5172,19.5172,19.5115,19.5115,30400.0
2007-05-02 14:00:00,34.39,34.44,34.39,34.41,105600.0,19.5115,19.5399,19.5115,19.5229,105600.0
2007-05-02 14:05:00,34.41,34.44,34.41,34.44,36000.0,19.5229,19.5399,19.5229,19.5399,36000.0
2007-05-02 14:10:00,34.44,34.47,34.42,34.43,126300.0,19.5399,19.5569,19.5286,19.5342,126300.0
2007-05-02 14:15:00,34.44,34.46,34.43,34.46,49400.0,19.5399,19.5512,19.5342,19.5512,49400.0
2007-05-02 14:20:00,34.46,34.47,34.42,34.45,122900.0,19.5512,19.5569,19.5286,19.5456,122900.0
2007-05-02 14:25:00,34.45,34.46,34.45,34.46,24700.0,19.5456,19.5512,19.5456,19.5512,24700.0
2007-05-02 14:30:00,34.45,34.46,34.45,34.45,61800.0,19.5456,19.5512,19.5456,19.5456,61800.0
2007-05-02 14:35:00,34.45,34.45,34.43,34.44,42200.0,19.5456,19.5456,19.5342,19.5399,42200.0
2007-05-02 14:40:00,34.44,34.47,34.41,34.46,71000.0,19.5399,19.5569,19.5229,19.5512,71000.0
2007-05-02 14:45:00,34.47,34.48,34.46,34.47,44600.0,19.5569,19.5626,19.5512,19.5569,44600.0
2007-05-02 14:50:00,34.47,34.48,34.44,34.46,89300.0,19.5569,19.5626,19.5399,19.5512,89300.0
2007-05-02 14:55:00,34.46,34.46,34.45,34.46,41800.0,19.5512,19.5512,19.5456,19.5512,41800.0
2007-05-02 15:00:00,34.46,34.46,34.45,34.45,39100.0,19.5512,19.5512,19.5456,19.5456,39100.0
2007-05-02 15:05:00,34.45,34.46,34.42,34.45,108700.0,19.5456,19.5512,19.5286,19.5456,108700.0
2007-05-02 15:10:00,34.45,34.47,34.44,34.46,85900.0,19.5456,19.5569,19.5399,19.5512,85900.0
2007-05-02 15:15:00,34.47,34.47,34.46,34.46,62000.0,19.5569,19.5569,19.5512,19.5512,62000.0
2007-05-02 15:20:00,34.47,34.52,34.45,34.51,179900.0,19.5569,19.5853,19.5456,19.5796,179900.0
2007-05-02 15:25:00,34.52,34.55,34.51,34.54,89900.0,19.5853,19.6023,19.5796,19.5966,89900.0
2007-05-02 15:30:00,34.54,34.55,34.51,34.51,106900.0,19.5966,19.6023,19.5796,19.5796,106900.0
2007-05-02 15:35:00,34.51,34.52,34.46,34.47,166300.0,19.5796,19.5853,19.5512,19.5569,166300.0
2007-05-02 15:40:00,34.47,34.48,34.44,34.44,105800.0,19.5569,19.5626,19.5399,19.5399,105800.0
2007-05-02 15:45:00,34.44,34.46,34.42,34.46,187500.0,19.5399,19.5512,19.5286,19.5512,187500.0
2007-05-02 15:50:00,34.46,34.47,34.45,34.45,102400.0,19.5512,19.5569,19.5456,19.5456,102400.0
2007-05-02 15:55:00,34.45,34.52,34.45,34.5,500900.0,19.5456,19.5853,19.5456,19.5739,500900.0
2007-05-03 09:30:00,34.54,34.62,34.52,34.61,151900.0,19.5966,19.642,19.5853,19.6364,151900.0
2007-05-03 09:35:00,34.61,34.62,34.5,34.53,45400.0,19.6364,19.642,19.5739,19.591,45400.0
2007-05-03 09:40:00,34.54,34.54,34.46,34.48,271200.0,19.5966,19.5966,19.5512,19.5626,271200.0
2007-05-03 09:45:00,34.48,34.48,34.38,34.39,52300.0,19.5626,19.5626,19.5059,19.5115,52300.0
2007-05-03 09:50:00,34.38,34.48,34.38,34.47,82700.0,19.5059,19.5626,19.5059,19.5569,82700.0
2007-05-03 09:55:00,34.46,34.47,34.41,34.41,86000.0,19.5512,19.5569,19.5229,19.5229,86000.0
2007-05-03 10:00:00,34.41,34.48,34.36,34.39,127400.0,19.5229,19.5626,19.4945,19.5115,127400.0
2007-05-03 10:05:00,34.4,34.46,34.37,34.43,72800.0,19.5172,19.5512,19.5002,19.5342,72800.0
2007-05-03 10:10:00,34.41,34.42,34.38,34.38,57200.0,19.5229,19.5286,19.5059,19.5059,57200.0
2007-05-03 10:15:00,34.37,34.38,34.36,34.37,93200.0,19.5002,19.5059,19.4945,19.5002,93200.0
2007-05-03 10:20:00,34.36,34.37,34.31,34.34,251100.0,19.4945,19.5002,19.4661,19.4832,251100.0
2007-05-03 10:25:00,34.34,34.34,34.29,34.29,202100.0,19.4832,19.4832,19.4548,19.4548,202100.0
2007-05-03 10:30:00,34.29,34.31,34.28,34.31,115500.0,19.4548,19.4661,19.4491,19.4661,115500.0
2007-05-03 10:35:00,34.31,34.34,34.3,34.31,122600.0,19.4661,19.4832,19.4605,19.4661,122600.0
2007-05-03 10:40:00,34.31,34.37,34.3,34.36,130600.0,19.4661,19.5002,19.4605,19.4945,130600.0
2007-05-03 10:45:00,34.36,34.36,34.32,34.32,122300.0,19.4945,19.4945,19.4718,19.4718,122300.0
2007-05-03 10:50:00,34.32,35.35,34.3,34.34,518000.0,19.4718,20.0562,19.4605,19.4832,518000.0
2007-05-03 10:55:00,34.34,34.36,34.33,34.36,72000.0,19.4832,19.4945,19.4775,19.4945,72000.0
2007-05-03 11:00:00,34.35,34.36,34.3,34.32,70400.0,19.4888,19.4945,19.4605,19.4718,70400.0
2007-05-03 11:05:00,34.32,34.32,34.29,34.3,88200.0,19.4718,19.4718,19.4548,19.4605,88200.0
2007-05-03 11:10:00,34.3,34.3,34.28,34.29,128700.0,19.4605,19.4605,19.4491,19.4548,128700.0
2007-05-03 11:15:00,34.28,34.29,34.24,34.25,111000.0,19.4491,19.4548,19.4264,19.4321,111000.0
2007-05-03 11:20:00,34.25,34.28,34.24,34.28,134500.0,19.4321,19.4491,19.4264,19.4491,134500.0
2007-05-03 11:25:00,34.28,34.3,34.27,34.28,66100.0,19.4491,19.4605,19.4434,19.4491,66100.0
2007-05-03 11:30:00,34.28,34.31,34.26,34.31,180900.0,19.4491,19.4661,19.4378,19.4661,180900.0
2007-05-03 11:35:00,34.3,34.31,34.3,34.3,19600.0,19.4605,19.4661,19.4605,19.4605,19600.0
2007-05-03 11:40:00,34.3,34.31,34.29,34.29,43900.0,19.4605,19.4661,19.4548,19.4548,43900.0
2007-05-03 11:45:00,34.29,34.32,34.28,34.32,114400.0,19.4548,19.4718,19.4491,19.4718,114400.0
2007-05-03 11:50:00,34.32,34.34,34.31,34.31,101500.0,19.4718,19.4832,19.4661,19.4661,101500.0
2007-05-03 11:55:00,34.31,34.36,34.3,34.36,77300.0,19.4661,19.4945,19.4605,19.4945,77300.0
2007-05-03 12:00:00,34.35,34.37,34.33,34.33,60500.0,19.4888,19.5002,19.4775,19.4775,60500.0
2007-05-03 12:05:00,34.33,34.38,34.31,34.36,94100.0,19.4775,19.5059,19.4661,19.4945,94100.0
2007-05-03 12:10:00,34.35,34.36,34.34,34.34,80200.0,19.4888,19.4945,19.4832,19.4832,80200.0
2007-05-03 12:15:00,34.34,34.37,34.34,34.37,103800.0,19.4832,19.5002,19.4832,19.5002,103800.0
2007-05-03 12:20:00,34.37,34.37,34.34,34.35,48900.0,19.5002,19.5002,19.4832,19.4888,48900.0
2007-05-03 12:25:00,34.35,34.36,34.33,34.33,71000.0,19.4888,19.4945,19.4775,19.4775,71000.0
2007-05-03 12:30:00,34.33,34.36,34.33,34.36,64200.0,19.4775,19.4945,19.4775,19.4945,64200.0
2007-05-03 12:35:00,34.37,34.37,34.34,34.36,41900.0,19.5002,19.5002,19.4832,19.4945,41900.0
2007-05-03 12:40:00,34.36,34.36,34.35,34.35,26000.0,19.4945,19.4945,19.4888,19.4888,26000.0
2007-05-03 12:45:00,34.36,34.36,34.34,34.35,49900.0,19.4945,19.4945,19.4832,19.4888,49900.0
2007-05-03 12:50:00,34.35,34.39,34.33,34.39,138400.0,19.4888,19.5115,19.4775,19.5115,138400.0
2007-05-03 12:55:00,34.39,34.4,34.35,34.36,46200.0,19.5115,19.5172,19.4888,19.4945,46200.0
2007-05-03 13:00:00,34.36,34.39,34.34,34.38,79800.0,19.4945,19.5115,19.4832,19.5059,79800.0
2007-05-03 13:05:00,34.38,34.38,34.37,34.37,35100.0,19.5059,19.5059,19.5002,19.5002,35100.0
2007-05-03 13:10:00,34.37,34.37,34.35,34.36,41600.0,19.5002,19.5002,19.4888,19.4945,41600.0
2007-05-03 13:15:00,34.35,34.36,34.34,34.35,41700.0,19.4888,19.4945,19.4832,19.4888,41700.0
2007-05-03 13:20:00,34.35,34.37,34.35,34.35,44600.0,19.4888,19.5002,19.4888,19.4888,44600.0
2007-05-03 13:25:00,34.35,34.35,34.34,34.34,34600.0,19.4888,19.4888,19.4832,19.4832,34600.0
2007-05-03 13:30:00,34.34,34.35,34.33,34.34,40800.0,19.4832,19.4888,19.4775,19.4832,40800.0
2007-05-03 13:35:00,34.33,34.37,34.33,34.37,81200.0,19.4775,19.5002,19.4775,19.5002,81200.0
2007-05-03 13:40:00,34.37,34.4,34.36,34.39,60300.0,19.5002,19.5172,19.4945,19.5115,60300.0
2007-05-03 13:45:00,34.4,34.42,34.38,34.42,95600.0,19.5172,19.5286,19.5059,19.5286,95600.0
2007-05-03 13:50:00,34.42,34.44,34.42,34.42,60900.0,19.5286,19.5399,19.5286,19.5286,60900.0
2007-05-03 13:55:00,34.42,34.45,34.39,34.43,71400.0,19.5286,19.5456,19.5115,19.5342,71400.0
2007-05-03 14:00:00,34.42,34.42,34.39,34.4,47800.0,19.5286,19.5286,19.5115,19.5172,47800.0
2007-05-03 14:05:00,34.41,34.43,34.38,34.41,119100.0,19.5229,19.5342,19.5059,19.5229,119100.0
2007-05-03 14:10:00,34.41,34.44,34.39,34.4,123400.0,19.5229,19.5399,19.5115,19.5172,123400.0
2007-05-03 14:15:00,34.4,34.43,34.4,34.43,88600.0,19.5172,19.5342,19.5172,19.5342,88600.0
2007-05-03 14:20:00,34.43,34.43,34.39,34.4,166400.0,19.5342,19.5342,19.5115,19.5172,166400.0
2007-05-03 14:25:00,34.4,34.45,34.39,34.43,104300.0,19.5172,19.5456,19.5115,19.5342,104300.0
2007-05-03 14:30:00,34.43,34.44,34.42,34.44,45100.0,19.5342,19.5399,19.5286,19.5399,45100.0
2007-05-03 14:35:00,34.44,34.44,34.39,34.39,53500.0,19.5399,19.5399,19.5115,19.5115,53500.0
2007-05-03 14:40:00,34.39,34.41,34.38,34.4,44500.0,19.5115,19.5229,19.5059,19.5172,44500.0
2007-05-03 14:45:00,34.4,34.41,34.38,34.4,42900.0,19.5172,19.5229,19.5059,19.5172,42900.0
2007-05-03 14:50:00,34.39,34.41,34.39,34.39,83800.0,19.5115,19.5229,19.5115,19.5115,83800.0
2007-05-03 14:55:00,34.39,34.41,34.39,34.39,105400.0,19.5115,19.5229,19.5115,19.5115,105400.0
2007-05-03 15:00:00,34.4,34.42,34.39,34.42,49500.0,19.5172,19.5286,19.5115,19.5286,49500.0
2007-05-03 15:05:00,34.41,34.43,34.38,34.39,115800.0,19.5229,19.5342,19.5059,19.5115,115800.0
2007-05-03 15:10:00,34.39,34.4,34.37,34.4,88800.0,19.5115,19.5172,19.5002,19.5172,88800.0
2007-05-03 15:15:00,34.4,34.41,34.39,34.41,73600.0,19.5172,19.5229,19.5115,19.5229,73600.0
2007-05-03 15:20:00,34.41,34.42,34.4,34.41,76000.0,19.5229,19.5286,19.5172,19.5229,76000.0
2007-05-03 15:25:00,34.42,34.44,34.42,34.44,33000.0,19.5286,19.5399,19.5286,19.5399,33000.0
2007-05-03 15:30:00,34.44,34.44,34.41,34.41,73000.0,19.5399,19.5399,19.5229,19.5229,73000.0
2007-05-03 15:35:00,34.41,34.41,34.36,34.36,105100.0,19.5229,19.5229,19.4945,19.4945,105100.0
2007-05-03 15:40:00,34.37,34.37,34.34,34.35,168100.0,19.5002,19.5002,19.4832,19.4888,168100.0
2007-05-03 15:45:00,34.35,34.38,34.34,34.38,91200.0,19.4888,19.5059,19.4832,19.5059,91200.0
2007-05-03 15:50:00,34.37,34.38,34.35,34.37,207800.0,19.5002,19.5059,19.4888,19.5002,207800.0
2007-05-03 15:55:00,34.37,34.37,34.35,34.35,175700.0,19.5002,19.5002,19.4888,19.4888,175700.0
2007-05-04 09:30:00,34.48,34.53,34.4,34.45,118900.0,19.5626,19.591,19.5172,19.5456,118900.0
2007-05-04 09:35:00,34.44,34.46,34.37,34.39,63200.0,19.5399,19.5512,19.5002,19.5115,63200.0
2007-05-04 09:40:00,34.39,34.44,34.38,34.44,37200.0,19.5115,19.5399,19.5059,19.5399,37200.0
2007-05-04 09:45:00,34.45,34.46,34.42,34.43,29800.0,19.5456,19.5512,19.5286,19.5342,29800.0
2007-05-04 09:50:00,34.44,34.51,34.43,34.49,46200.0,19.5399,19.5796,19.5342,19.5683,46200.0
2007-05-04 09:55:00,34.49,34.54,34.47,34.49,41600.0,19.5683,19.5966,19.5569,19.5683,41600.0
2007-05-04 10:00:00,34.49,34.52,34.47,34.48,63100.0,19.5683,19.5853,19.5569,19.5626,63100.0
2007-05-04 10:05:00,34.48,34.53,34.46,34.52,69600.0,19.5626,19.591,19.5512,19.5853,69600.0
2007-05-04 10:10:00,34.52,34.56,34.52,34.55,48400.0,19.5853,19.608,19.5853,19.6023,48400.0
2007-05-04 10:15:00,34.55,34.6,34.55,34.59,347300.0,19.6023,19.6307,19.6023,19.625,347300.0
2007-05-04 10:20:00,34.59,34.61,34.57,34.59,41000.0,19.625,19.6364,19.6137,19.625,41000.0
2007-05-04 10:25:00,34.59,34.62,34.58,34.62,25100.0,19.625,19.642,19.6193,19.642,25100.0
2007-05-04 10:30:00,34.61,34.61,34.54,34.56,39000.0,19.6364,19.6364,19.5966,19.608,39000.0
2007-05-04 10:35:00,34.56,34.57,34.55,34.56,18800.0,19.608,19.6137,19.6023,19.608,18800.0
2007-05-04 10:40:00,34.55,34.59,34.54,34.59,72800.0,19.6023,19.625,19.5966,19.625,72800.0
2007-05-04 10:45:00,34.59,34.62,34.58,34.61,31400.0,19.625,19.642,19.6193,19.6364,31400.0
2007-05-04 10:50:00,34.61,34.63,34.55,34.59,148200.0,19.6364,19.6477,19.6023,19.625,148200.0
2007-05-04 10:55:00,34.6,34.61,34.6,34.61,11700.0,19.6307,19.6364,19.6307,19.6364,11700.0
2007-05-04 11:00:00,34.6,34.61,34.58,34.58,20100.0,19.6307,19.6364,19.6193,19.6193,20100.0
2007-05-04 11:05:00,34.59,34.59,34.52,34.55,42000.0,19.625,19.625,19.5853,19.6023,42000.0
2007-05-04 11:10:00,34.54,34.56,34.54,34.56,29800.0,19.5966,19.608,19.5966,19.608,29800.0
2007-05-04 11:15:00,34.56,34.56,34.53,34.55,26400.0,19.608,19.608,19.591,19.6023,26400.0
2007-05-04 11:20:00,34.56,34.56,34.49,34.5,68400.0,19.608,19.608,19.5683,19.5739,68400.0
2007-05-04 11:25:00,34.5,34.52,34.48,34.51,77300.0,19.5739,19.5853,19.5626,19.5796,77300.0
2007-05-04 11:30:00,34.51,34.51,34.49,34.5,43600.0,19.5796,19.5796,19.5683,19.5739,43600.0
2007-05-04 11:35:00,34.5,34.51,34.49,34.5,26900.0,19.5739,19.5796,19.5683,19.5739,26900.0
2007-05-04 11:40:00,34.5,34.51,34.49,34.5,70600.0,19.5739,19.5796,19.5683,19.5739,70600.0
2007-05-04 11:45:00,34.5,34.54,34.5,34.53,38900.0,19.5739,19.5966,19.5739,19.591,38900.0
2007-05-04 11:50:00,34.53,34.54,34.49,34.51,36300.0,19.591,19.5966,19.5683,19.5796,36300.0
2007-05-04 11:55:00,34.5,34.52,34.5,34.51,21500.0,19.5739,19.5853,19.5739,19.5796,21500.0
2007-05-04 12:00:00,34.51,34.52,34.5,34.5,30900.0,19.5796,19.5853,19.5739,19.5739,30900.0
2007-05-04 12:05:00,34.51,34.53,34.5,34.53,23700.0,19.5796,19.591,19.5739,19.591,23700.0
2007-05-04 12:10:00,34.52,34.53,34.51,34.52,12700.0,19.5853,19.591,19.5796,19.5853,12700.0
2007-05-04 12:15:00,34.52,34.52,34.5,34.5,27000.0,19.5853,19.5853,19.5739,19.5739,27000.0
2007-05-04 12:20:00,34.5,34.51,34.43,34.44,70500.0,19.5739,19.5796,19.5342,19.5399,70500.0
2007-05-04 12:25:00,34.44,34.49,34.42,34.46,118400.0,19.5399,19.5683,19.5286,19.5512,118400.0
2007-05-04 12:30:00,34.45,34.49,34.44,34.49,74300.0,19.5456,19.5683,19.5399,19.5683,74300.0
2007-05-04 12:35:00,34.5,34.5,34.47,34.48,40500.0,19.5739,19.5739,19.5569,19.5626,40500.0
2007-05-04 12:40:00,34.48,34.52,34.48,34.5,112600.0,19.5626,19.5853,19.5626,19.5739,112600.0
2007-05-04 12:45:00,34.51,34.51,34.46,34.49,128400.0,19.5796,19.5796,19.5512,19.5683,128400.0
2007-05-04 12:50:00,34.49,34.51,34.49,34.5,41100.0,19.5683,19.5796,19.5683,19.5739,41100.0
2007-05-04 12:55:00,34.5,34.5,34.49,34.5,11900.0,19.5739,19.5739,19.5683,19.5739,11900.0
2007-05-04 13:00:00,34.5,34.5,34.45,34.46,72200.0,19.5739,19.5739,19.5456,19.5512,72200.0
2007-05-04 13:05:00,34.46,34.46,34.44,34.46,35800.0,19.5512,19.5512,19.5399,19.5512,35800.0
2007-05-04 13:10:00,34.46,34.5,34.46,34.5,30200.0,19.5512,19.5739,19.5512,19.5739,30200.0
2007-05-04 13:15:00,34.5,34.5,34.44,34.46,64300.0,19.5739,19.5739,19.5399,19.5512,64300.0
2007-05-04 13:20:00,34.46,34.5,34.46,34.49,30600.0,19.5512,19.5739,19.5512,19.5683,30600.0
2007-05-04 13:25:00,34.49,34.49,34.44,34.44,54700.0,19.5683,19.5683,19.5399,19.5399,54700.0
2007-05-04 13:30:00,34.44,34.46,34.43,34.45,82300.0,19.5399,19.5512,19.5342,19.5456,82300.0
2007-05-04 13:35:00,34.45,34.46,34.44,34.45,47200.0,19.5456,19.5512,19.5399,19.5456,47200.0
2007-05-04 13:40:00,34.45,34.49,34.44,34.49,60900.0,19.5456,19.5683,19.5399,19.5683,60900.0
2007-05-04 13:45:00,34.49,34.49,34.46,34.48,32700.0,19.5683,19.5683,19.5512,19.5626,32700.0
2007-05-04 13:50:00,34.47,34.48,34.45,34.45,36400.0,19.5569,19.5626,19.5456,19.5456,36400.0
2007-05-04 13:55:00,34.45,34.46,34.4,34.45,80000.0,19.5456,19.5512,19.5172,19.5456,80000.0
2007-05-04 14:00:00,34.46,34.46,34.43,34.44,54400.0,19.5512,19.5512,19.5342,19.5399,54400.0
2007-05-04 14:05:00,34.44,34.45,34.42,34.43,58600.0,19.5399,19.5456,19.5286,19.5342,58600.0
2007-05-04 14:10:00,34.42,34.47,34.42,34.46,65300.0,19.5286,19.5569,19.5286,19.5512,65300.0
2007-05-04 14:15:00,34.46,34.5,34.44,34.47,80500.0,19.5512,19.5739,19.5399,19.5569,80500.0
2007-05-04 14:20:00,34.47,34.47,34.46,34.47,13300.0,19.5569,19.5569,19.5512,19.5569,13300.0
2007-05-04 14:25:00,34.46,34.47,34.44,34.45,46400.0,19.5512,19.5569,19.5399,19.5456,46400.0
2007-05-04 14:30:00,34.45,34.46,34.44,34.45,16800.0,19.5456,19.5512,19.5399,19.5456,16800.0
2007-05-04 14:35:00,34.44,34.45,34.38,34.41,77400.0,19.5399,19.5456,19.5059,19.5229,77400.0
2007-05-04 14:40:00,34.4,34.43,34.38,34.38,132100.0,19.5172,19.5342,19.5059,19.5059,132100.0
2007-05-04 14:45:00,34.39,34.4,34.37,34.39,48700.0,19.5115,19.5172,19.5002,19.5115,48700.0
2007-05-04 14:50:00,34.39,34.44,34.39,34.4,60500.0,19.5115,19.5399,19.5115,19.5172,60500.0
2007-05-04 14:55:00,34.41,34.41,34.38,34.4,27600.0,19.5229,19.5229,19.5059,19.5172,27600.0
2007-05-04 15:00:00,34.4,34.44,34.4,34.42,59400.0,19.5172,19.5399,19.5172,19.5286,59400.0
2007-05-04 15:05:00,34.43,34.43,34.41,34.42,67700.0,19.5342,19.5342,19.5229,19.5286,67700.0
2007-05-04 15:10:00,34.43,34.46,34.42,34.45,100400.0,19.5342,19.5512,19.5286,19.5456,100400.0
2007-05-04 15:15:00,34.44,34.47,34.44,34.46,80400.0,19.5399,19.5569,19.5399,19.5512,80400.0
2007-05-04 15:20:00,34.46,34.47,34.45,34.46,43800.0,19.5512,19.5569,19.5456,19.5512,43800.0
2007-05-04 15:25:00,34.46,34.48,34.45,34.45,51100.0,19.5512,19.5626,19.5456,19.5456,51100.0
2007-05-04 15:30:00,34.45,34.46,34.45,34.45,18200.0,19.5456,19.5512,19.5456,19.5456,18200.0
2007-05-04 15:35:00,34.46,34.47,34.45,34.47,94600.0,19.5512,19.5569,19.5456,19.5569,94600.0
2007-05-04 15:40:00,34.47,34.5,34.44,34.45,199200.0,19.5569,19.5739,19.5399,19.5456,199200.0
2007-05-04 15:45:00,34.44,34.49,34.37,34.42,201100.0,19.5399,19.5683,19.5002,19.5286,201100.0
2007-05-04 15:50:00,34.42,34.47,34.42,34.46,105600.0,19.5286,19.5569,19.5286,19.5512,105600.0
2007-05-04 15:55:00,34.46,34.5,34.45,34.48,217400.0,19.5512,19.5739,19.5456,19.5626,217400.0
2007-05-07 09:30:00,34.51,34.73,34.51,34.64,184600.0,19.5796,19.7044,19.5796,19.6534,184600.0
2007-05-07 09:35:00,34.64,34.7,34.63,34.67,45400.0,19.6534,19.6874,19.6477,19.6704,45400.0
2007-05-07 09:40:00,34.67,34.71,34.65,34.69,67500.0,19.6704,19.6931,19.659,19.6817,67500.0
2007-05-07 09:45:00,34.69,34.72,34.6,34.72,338900.0,19.6817,19.6988,19.6307,19.6988,338900.0
2007-05-07 09:50:00,34.72,34.72,34.64,34.7,66600.0,19.6988,19.6988,19.6534,19.6874,66600.0
2007-05-07 09:55:00,34.69,34.7,34.66,34.66,44100.0,19.6817,19.6874,19.6647,19.6647,44100.0
2007-05-07 10:00:00,34.67,34.67,34.57,34.59,79900.0,19.6704,19.6704,19.6137,19.625,79900.0
2007-05-07 10:05:00,34.58,34.59,34.54,34.57,67000.0,19.6193,19.625,19.5966,19.6137,67000.0
2007-05-07 10:10:00,34.58,34.65,34.56,34.61,118400.0,19.6193,19.659,19.608,19.6364,118400.0
2007-05-07 10:15:00,34.61,34.65,34.58,34.64,33300.0,19.6364,19.659,19.6193,19.6534,33300.0
2007-05-07 10:20:00,34.63,34.69,34.61,34.69,42600.0,19.6477,19.6817,19.6364,19.6817,42600.0
2007-05-07 10:25:00,34.69,34.72,34.62,34.63,74300.0,19.6817,19.6988,19.642,19.6477,74300.0
2007-05-07 10:30:00,34.64,34.66,34.57,34.57,98400.0,19.6534,19.6647,19.6137,19.6137,98400.0
2007-05-07 10:35:00,34.58,34.66,34.58,34.63,104300.0,19.6193,19.6647,19.6193,19.6477,104300.0
2007-05-07 10:40:00,34.62,34.68,34.61,34.66,83700.0,19.642,19.6761,19.6364,19.6647,83700.0
2007-05-07 10:45:00,34.67,34.68,34.6,34.63,84700.0,19.6704,19.6761,19.6307,19.6477,84700.0
2007-05-07 10:50:00,34.63,34.67,34.61,34.66,76000.0,19.6477,19.6704,19.6364,19.6647,76000.0
2007-05-07 10:55:00,34.65,34.67,34.58,34.59,135700.0,19.659,19.6704,19.6193,19.625,135700.0
2007-05-07 11:00:00,34.59,34.63,34.57,34.59,101800.0,19.625,19.6477,19.6137,19.625,101800.0
2007-05-07 11:05:00,34.59,34.62,34.54,34.54,50100.0,19.625,19.642,19.5966,19.5966,50100.0
2007-05-07 11:10:00,34.54,34.59,34.52,34.58,73700.0,19.5966,19.625,19.5853,19.6193,73700.0
2007-05-07 11:15:00,34.58,34.64,34.57,34.63,76100.0,19.6193,19.6534,19.6137,19.6477,76100.0
2007-05-07 11:20:00,34.63,34.69,34.63,34.69,131100.0,19.6477,19.6817,19.6477,19.6817,131100.0
2007-05-07 11:25:00,34.68,34.7,34.62,34.65,105200.0,19.6761,19.6874,19.642,19.659,105200.0
2007-05-07 11:30:00,34.64,34.77,34.64,34.74,252500.0,19.6534,19.7271,19.6534,19.7101,252500.0
2007-05-07 11:35:00,34.73,34.78,34.72,34.77,80900.0,19.7044,19.7328,19.6988,19.7271,80900.0
2007-05-07 11:40:00,34.77,34.79,34.77,34.79,72700.0,19.7271,19.7385,19.7271,19.7385,72700.0
2007-05-07 11:45:00,34.79,34.85,34.78,34.81,96400.0,19.7385,19.7725,19.7328,19.7498,96400.0
2007-05-07 11:50:00,34.81,34.82,34.8,34.8,33300.0,19.7498,19.7555,19.7441,19.7441,33300.0
2007-05-07 11:55:00,34.8,34.81,34.72,34.72,78800.0,19.7441,19.7498,19.6988,19.6988,78800.0
2007-05-07 12:00:00,34.73,34.75,34.67,34.68,128600.0,19.7044,19.7158,19.6704,19.6761,128600.0
2007-05-07 12:05:00,34.67,34.68,34.65,34.66,90200.0,19.6704,19.6761,19.659,19.6647,90200.0
2007-05-07 12:10:00,34.66,34.69,34.65,34.66,45200.0,19.6647,19.6817,19.659,19.6647,45200.0
2007-05-07 12:15:00,34.66,34.67,34.62,34.62,65700.0,19.6647,19.6704,19.642,19.642,65700.0
2007-05-07 12:20:00,34.63,34.63,34.6,34.61,51300.0,19.6477,19.6477,19.6307,19.6364,51300.0
2007-05-07 12:25:00,34.61,34.64,34.59,34.59,62000.0,19.6364,19.6534,19.625,19.625,62000.0
2007-05-07 12:30:00,34.59,34.62,34.59,34.6,55300.0,19.625,19.642,19.625,19.6307,55300.0
2007-05-07 12:35:00,34.6,34.62,34.6,34.61,19300.0,19.6307,19.642,19.6307,19.6364,19300.0
2007-05-07 12:40:00,34.62,34.62,34.58,34.6,45600.0,19.642,19.642,19.6193,19.6307,45600.0
2007-05-07 12:45:00,34.6,34.65,34.6,34.65,36500.0,19.6307,19.659,19.6307,19.659,36500.0
2007-05-07 12:50:00,34.65,34.66,34.63,34.64,117800.0,19.659,19.6647,19.6477,19.6534,117800.0
2007-05-07 12:55:00,34.64,34.66,34.63,34.65,21100.0,19.6534,19.6647,19.6477,19.659,21100.0
2007-05-07 13:00:00,34.65,34.65,34.61,34.62,29500.0,19.659,19.659,19.6364,19.642,29500.0
2007-05-07 13:05:00,34.61,34.62,34.58,34.59,32700.0,19.6364,19.642,19.6193,19.625,32700.0
2007-05-07 13:10:00,34.59,34.63,34.58,34.63,36100.0,19.625,19.6477,19.6193,19.6477,36100.0
2007-05-07 13:15:00,34.62,34.65,34.62,34.65,24800.0,19.642,19.659,19.642,19.659,24800.0
2007-05-07 13:20:00,34.64,34.65,34.6,34.61,24900.0,19.6534,19.659,19.6307,19.6364,24900.0
2007-05-07 13:25:00,34.61,34.65,34.61,34.63,35000.0,19.6364,19.659,19.6364,19.6477,35000.0
2007-05-07 13:30:00,34.64,34.67,34.63,34.65,71600.0,19.6534,19.6704,19.6477,19.659,71600.0
2007-05-07 13:35:00,34.65,34.66,34.64,34.65,34600.0,19.659,19.6647,19.6534,19.659,34600.0
2007-05-07 13:40:00,34.64,34.66,34.64,34.65,20000.0,19.6534,19.6647,19.6534,19.659,20000.0
2007-05-07 13:45:00,34.65,34.66,34.63,34.63,29200.0,19.659,19.6647,19.6477,19.6477,29200.0
2007-05-07 13:50:00,34.63,34.66,34.63,34.66,29400.0,19.6477,19.6647,19.6477,19.6647,29400.0
2007-05-07 13:55:00,34.66,34.67,34.64,34.64,52400.0,19.6647,19.6704,19.6534,19.6534,52400.0
2007-05-07 14:00:00,34.64,34.64,34.62,34.62,14400.0,19.6534,19.6534,19.642,19.642,14400.0
2007-05-07 14:05:00,34.63,34.63,34.62,34.63,25900.0,19.6477,19.6477,19.642,19.6477,25900.0
2007-05-07 14:10:00,34.63,34.64,34.6,34.64,19500.0,19.6477,19.6534,19.6307,19.6534,19500.0
2007-05-07 14:15:00,34.64,34.64,34.59,34.59,18100.0,19.6534,19.6534,19.625,19.625,18100.0
2007-05-07 14:20:00,34.59,34.63,34.59,34.62,24300.0,19.625,19.6477,19.625,19.642,24300.0
2007-05-07 14:25:00,34.62,34.63,34.61,34.62,48600.0,19.642,19.6477,19.6364,19.642,48600.0
2007-05-07 14:30:00,34.62,34.64,34.61,34.62,26600.0,19.642,19.6534,19.6364,19.642,26600.0
2007-05-07 14:35:00,34.62,34.63,34.6,34.62,23900.0,19.642,19.6477,19.6307,19.642,23900.0
2007-05-07 14:40:00,34.61,34.62,34.59,34.61,31300.0,19.6364,19.642,19.625,19.6364,31300.0
2007-05-07 14:45:00,34.62,34.62,34.61,34.61,11400.0,19.642,19.642,19.6364,19.6364,11400.0
2007-05-07 14:50:00,34.62,34.62,34.61,34.61,18400.0,19.642,19.642,19.6364,19.6364,18400.0
2007-05-07 14:55:00,34.62,34.62,34.59,34.6,37300.0,19.642,19.642,19.625,19.6307,37300.0
2007-05-07 15:00:00,34.6,34.61,34.59,34.59,51400.0,19.6307,19.6364,19.625,19.625,51400.0
2007-05-07 15:05:00,34.59,34.61,34.59,34.6,61400.0,19.625,19.6364,19.625,19.6307,61400.0
2007-05-07 15:10:00,34.61,34.64,34.6,34.64,28000.0,19.6364,19.6534,19.6307,19.6534,28000.0
2007-05-07 15:15:00,34.63,34.64,34.63,34.64,14100.0,19.6477,19.6534,19.6477,19.6534,14100.0
2007-05-07 15:20:00,34.64,34.65,34.62,34.65,137500.0,19.6534,19.659,19.642,19.659,137500.0
2007-05-07 15:25:00,34.65,34.65,34.63,34.64,45900.0,19.659,19.659,19.6477,19.6534,45900.0
2007-05-07 15:30:00,34.64,34.64,34.62,34.63,79000.0,19.6534,19.6534,19.642,19.6477,79000.0
2007-05-07 15:35:00,34.63,34.63,34.58,34.59,154300.0,19.6477,19.6477,19.6193,19.625,154300.0
2007-05-07 15:40:00,34.59,34.64,34.58,34.64,85000.0,19.625,19.6534,19.6193,19.6534,85000.0
2007-05-07 15:45:00,34.64,34.65,34.63,34.64,67600.0,19.6534,19.659,19.6477,19.6534,67600.0
2007-05-07 15:50:00,34.65,34.65,34.61,34.63,246800.0,19.659,19.659,19.6364,19.6477,246800.0
2007-05-07 15:55:00,34.63,34.64,34.61,34.62,225400.0,19.6477,19.6534,19.6364,19.642,225400.0
2007-05-08 09:30:00,34.56,34.57,34.49,34.54,194700.0,19.608,19.6137,19.5683,19.5966,194700.0
2007-05-08 09:35:00,34.54,34.55,34.5,34.55,146900.0,19.5966,19.6023,19.5739,19.6023,146900.0
2007-05-08 09:40:00,34.55,34.56,34.54,34.55,142900.0,19.6023,19.608,19.5966,19.6023,142900.0
2007-05-08 09:45:00,34.55,34.55,34.47,34.53,92700.0,19.6023,19.6023,19.5569,19.591,92700.0
2007-05-08 09:50:00,34.54,34.55,34.48,34.51,141600.0,19.5966,19.6023,19.5626,19.5796,141600.0
2007-05-08 09:55:00,34.51,34.58,34.49,34.53,81300.0,19.5796,19.6193,19.5683,19.591,81300.0
2007-05-08 10:00:00,34.54,34.58,34.51,34.57,51900.0,19.5966,19.6193,19.5796,19.6137,51900.0
2007-05-08 10:05:00,34.57,34.57,34.49,34.54,76400.0,19.6137,19.6137,19.5683,19.5966,76400.0
2007-05-08 10:10:00,34.53,34.54,34.46,34.47,129800.0,19.591,19.5966,19.5512,19.5569,129800.0
2007-05-08 10:15:00,34.47,34.48,34.45,34.48,80600.0,19.5569,19.5626,19.5456,19.5626,80600.0
2007-05-08 10:20:00,34.48,34.5,34.46,34.49,500400.0,19.5626,19.5739,19.5512,19.5683,500400.0
2007-05-08 10:25:00,34.49,34.52,34.49,34.52,56600.0,19.5683,19.5853,19.5683,19.5853,56600.0
2007-05-08 10:30:00,34.53,34.54,34.51,34.52,60300.0,19.591,19.5966,19.5796,19.5853,60300.0
2007-05-08 10:35:00,34.52,34.54,34.51,34.52,44900.0,19.5853,19.5966,19.5796,19.5853,44900.0
2007-05-08 10:40:00,34.53,34.53,34.48,34.49,44100.0,19.591,19.591,19.5626,19.5683,44100.0
2007-05-08 10:45:00,34.5,34.52,34.48,34.5,55400.0,19.5739,19.5853,19.5626,19.5739,55400.0
2007-05-08 10:50:00,34.49,34.52,34.49,34.52,24300.0,19.5683,19.5853,19.5683,19.5853,24300.0
2007-05-08 10:55:00,34.52,34.54,34.48,34.48,60300.0,19.5853,19.5966,19.5626,19.5626,60300.0
2007-05-08 11:00:00,34.48,34.51,34.48,34.51,41300.0,19.5626,19.5796,19.5626,19.5796,41300.0
2007-05-08 11:05:00,34.51,34.53,34.5,34.51,26600.0,19.5796,19.591,19.5739,19.5796,26600.0
2007-05-08 11:10:00,34.5,34.51,34.5,34.51,15500.0,19.5739,19.5796,19.5739,19.5796,15500.0
2007-05-08 11:15:00,34.51,34.54,34.5,34.54,37100.0,19.5796,19.5966,19.5739,19.5966,37100.0
2007-05-08 11:20:00,34.53,34.55,34.53,34.55,22700.0,19.591,19.6023,19.591,19.6023,22700.0
2007-05-08 11:25:00,34.55,34.58,34.54,34.56,62000.0,19.6023,19.6193,19.5966,19.608,62000.0
2007-05-08 11:30:00,34.56,34.57,34.5,34.53,37600.0,19.608,19.6137,19.5739,19.591,37600.0
2007-05-08 11:35:00,34.53,34.55,34.52,34.53,45500.0,19.591,19.6023,19.5853,19.591,45500.0
2007-05-08 11:40:00,34.53,34.54,34.52,34.52,23100.0,19.591,19.5966,19.5853,19.5853,23100.0
2007-05-08 11:45:00,34.52,34.52,34.5,34.51,20500.0,19.5853,19.5853,19.5739,19.5796,20500.0
2007-05-08 11:50:00,34.51,34.54,34.5,34.53,47400.0,19.5796,19.5966,19.5739,19.591,47400.0
2007-05-08 11:55:00,34.53,34.55,34.52,34.54,45200.0,19.591,19.6023,19.5853,19.5966,45200.0
2007-05-08 12:00:00,34.54,34.54,34.51,34.54,32200.0,19.5966,19.5966,19.5796,19.5966,32200.0
2007-05-08 12:05:00,34.54,34.56,34.53,34.54,57900.0,19.5966,19.608,19.591,19.5966,57900.0
2007-05-08 12:10:00,34.54,34.58,34.53,34.57,66800.0,19.5966,19.6193,19.591,19.6137,66800.0
2007-05-08 12:15:00,34.58,34.61,34.58,34.6,62000.0,19.6193,19.6364,19.6193,19.6307,62000.0
2007-05-08 12:20:00,34.6,34.6,34.58,34.58,49800.0,19.6307,19.6307,19.6193,19.6193,49800.0
2007-05-08 12:25:00,34.58,34.58,34.55,34.57,353900.0,19.6193,19.6193,19.6023,19.6137,353900.0
2007-05-08 12:30:00,34.56,34.57,34.55,34.55,30200.0,19.608,19.6137,19.6023,19.6023,30200.0
2007-05-08 12:35:00,34.55,34.58,34.55,34.58,40100.0,19.6023,19.6193,19.6023,19.6193,40100.0
2007-05-08 12:40:00,34.58,34.61,34.58,34.6,46100.0,19.6193,19.6364,19.6193,19.6307,46100.0
2007-05-08 12:45:00,34.61,34.62,34.59,34.61,63700.0,19.6364,19.642,19.625,19.6364,63700.0
2007-05-08 12:50:00,34.61,34.65,34.6,34.64,142800.0,19.6364,19.659,19.6307,19.6534,142800.0
2007-05-08 12:55:00,34.64,34.65,34.64,34.65,25700.0,19.6534,19.659,19.6534,19.659,25700.0
2007-05-08 13:00:00,34.65,34.66,34.62,34.63,68600.0,19.659,19.6647,19.642,19.6477,68600.0
2007-05-08 13:05:00,34.62,34.65,34.61,34.63,43700.0,19.642,19.659,19.6364,19.6477,43700.0
2007-05-08 13:10:00,34.64,34.65,34.63,34.63,32800.0,19.6534,19.659,19.6477,19.6477,32800.0
2007-05-08 13:15:00,34.62,34.64,34.6,34.63,50600.0,19.642,19.6534,19.6307,19.6477,50600.0
2007-05-08 13:20:00,34.63,34.65,34.61,34.64,47900.0,19.6477,19.659,19.6364,19.6534,47900.0
2007-05-08 13:25:00,34.64,34.69,34.63,34.69,44400.0,19.6534,19.6817,19.6477,19.6817,44400.0
2007-05-08 13:30:00,34.69,34.69,34.65,34.67,48700.0,19.6817,19.6817,19.659,19.6704,48700.0
2007-05-08 13:35:00,34.66,34.66,34.64,34.65,47000.0,19.6647,19.6647,19.6534,19.659,47000.0
2007-05-08 13:40:00,34.65,34.65,34.63,34.65,36900.0,19.659,19.659,19.6477,19.659,36900.0
2007-05-08 13:45:00,34.64,34.64,34.61,34.63,36300.0,19.6534,19.6534,19.6364,19.6477,36300.0
2007-05-08 13:50:00,34.63,34.64,34.6,34.61,53100.0,19.6477,19.6534,19.6307,19.6364,53100.0
2007-05-08 13:55:00,34.61,34.62,34.59,34.61,49400.0,19.6364,19.642,19.625,19.6364,49400.0
2007-05-08 14:00:00,34.61,34.61,34.58,34.58,39900.0,19.6364,19.6364,19.6193,19.6193,39900.0
2007-05-08 14:05:00,34.58,34.62,34.58,34.6,73300.0,19.6193,19.642,19.6193,19.6307,73300.0
2007-05-08 14:10:00,34.59,34.62,34.59,34.61,78700.0,19.625,19.642,19.625,19.6364,78700.0
2007-05-08 14:15:00,34.62,34.64,34.61,34.62,38700.0,19.642,19.6534,19.6364,19.642,38700.0
2007-05-08 14:20:00,34.62,34.65,34.62,34.64,48700.0,19.642,19.659,19.642,19.6534,48700.0
2007-05-08 14:25:00,34.65,34.67,34.64,34.65,68600.0,19.659,19.6704,19.6534,19.659,68600.0
2007-05-08 14:30:00,34.65,34.67,34.62,34.63,53200.0,19.659,19.6704,19.642,19.6477,53200.0
2007-05-08 14:35:00,34.63,34.66,34.63,34.65,38100.0,19.6477,19.6647,19.6477,19.659,38100.0
2007-05-08 14:40:00,34.65,34.66,34.64,34.65,61700.0,19.659,19.6647,19.6534,19.659,61700.0
2007-05-08 14:45:00,34.65,34.65,34.63,34.63,37700.0,19.659,19.659,19.6477,19.6477,37700.0
2007-05-08 14:50:00,34.64,34.65,34.6,34.65,87700.0,19.6534,19.659,19.6307,19.659,87700.0
2007-05-08 14:55:00,34.65,34.65,34.6,34.6,50000.0,19.659,19.659,19.6307,19.6307,50000.0
2007-05-08 15:00:00,34.59,34.64,34.54,34.62,181400.0,19.625,19.6534,19.5966,19.642,181400.0
2007-05-08 15:05:00,34.62,34.65,34.6,34.6,94500.0,19.642,19.659,19.6307,19.6307,94500.0
2007-05-08 15:10:00,34.61,34.65,34.58,34.65,51700.0,19.6364,19.659,19.6193,19.659,51700.0
2007-05-08 15:15:00,34.64,34.68,34.64,34.67,77600.0,19.6534,19.6761,19.6534,19.6704,77600.0
2007-05-08 15:20:00,34.68,34.68,34.64,34.67,117200.0,19.6761,19.6761,19.6534,19.6704,117200.0
2007-05-08 15:25:00,34.67,34.71,34.66,34.67,108800.0,19.6704,19.6931,19.6647,19.6704,108800.0
2007-05-08 15:30:00,34.67,34.67,34.63,34.65,86100.0,19.6704,19.6704,19.6477,19.659,86100.0
2007-05-08 15:35:00,34.65,34.65,34.62,34.63,59100.0,19.659,19.659,19.642,19.6477,59100.0
2007-05-08 15:40:00,34.62,34.63,34.58,34.61,132400.0,19.642,19.6477,19.6193,19.6364,132400.0
2007-05-08 15:45:00,34.6,34.65,34.6,34.6,80100.0,19.6307,19.659,19.6307,19.6307,80100.0
2007-05-08 15:50:00,34.61,34.65,34.6,34.61,88100.0,19.6364,19.659,19.6307,19.6364,88100.0
2007-05-08 15:55:00,34.62,34.65,34.61,34.63,160800.0,19.642,19.659,19.6364,19.6477,160800.0
2007-05-09 09:30:00,34.6,34.67,34.6,34.67,97900.0,19.6307,19.6704,19.6307,19.6704,97900.0
2007-05-09 09:35:00,34.65,34.68,34.62,34.62,57400.0,19.659,19.6761,19.642,19.642,57400.0
2007-05-09 09:40:00,34.62,34.65,34.62,34.63,28600.0,19.642,19.659,19.642,19.6477,28600.0
2007-05-09 09:45:00,34.63,34.66,34.6,34.63,120900.0,19.6477,19.6647,19.6307,19.6477,120900.0
2007-05-09 09:50:00,34.62,34.64,34.56,34.58,155500.0,19.642,19.6534,19.608,19.6193,155500.0
2007-05-09 09:55:00,34.58,34.59,34.55,34.55,63100.0,19.6193,19.625,19.6023,19.6023,63100.0
2007-05-09 10:00:00,34.55,34.62,34.54,34.61,44300.0,19.6023,19.642,19.5966,19.6364,44300.0
2007-05-09 10:05:00,34.61,34.66,34.6,34.64,67100.0,19.6364,19.6647,19.6307,19.6534,67100.0
2007-05-09 10:10:00,34.65,34.67,34.63,34.63,36900.0,19.659,19.6704,19.6477,19.6477,36900.0
2007-05-09 10:15:00,34.64,34.64,34.6,34.61,60000.0,19.6534,19.6534,19.6307,19.6364,60000.0
2007-05-09 10:20:00,34.62,34.66,34.61,34.64,63000.0,19.642,19.6647,19.6364,19.6534,63000.0
2007-05-09 10:25:00,34.64,34.65,34.61,34.62,48900.0,19.6534,19.659,19.6364,19.642,48900.0
2007-05-09 10:30:00,34.62,34.66,34.62,34.64,56600.0,19.642,19.6647,19.642,19.6534,56600.0
2007-05-09 10:35:00,34.64,34.65,34.59,34.6,54300.0,19.6534,19.659,19.625,19.6307,54300.0
2007-05-09 10:40:00,34.61,34.61,34.57,34.58,36300.0,19.6364,19.6364,19.6137,19.6193,36300.0
2007-05-09 10:45:00,34.58,34.58,34.53,34.55,83300.0,19.6193,19.6193,19.591,19.6023,83300.0
2007-05-09 10:50:00,34.55,34.58,34.55,34.58,48700.0,19.6023,19.6193,19.6023,19.6193,48700.0
2007-05-09 10:55:00,34.58,34.59,34.55,34.56,57600.0,19.6193,19.625,19.6023,19.608,57600.0
2007-05-09 11:00:00,34.56,34.59,34.55,34.59,41500.0,19.608,19.625,19.6023,19.625,41500.0
2007-05-09 11:05:00,34.59,34.6,34.58,34.59,52800.0,19.625,19.6307,19.6193,19.625,52800.0
2007-05-09 11:10:00,34.59,34.61,34.58,34.6,162200.0,19.625,19.6364,19.6193,19.6307,162200.0
2007-05-09 11:15:00,34.61,34.62,34.59,34.61,73800.0,19.6364,19.642,19.625,19.6364,73800.0
2007-05-09 11:20:00,34.61,34.62,34.59,34.61,72600.0,19.6364,19.642,19.625,19.6364,72600.0
2007-05-09 11:25:00,34.62,34.68,34.61,34.62,121300.0,19.642,19.6761,19.6364,19.642,121300.0
2007-05-09 11:30:00,34.62,34.64,34.61,34.64,42200.0,19.642,19.6534,19.6364,19.6534,42200.0
2007-05-09 11:35:00,34.63,34.67,34.62,34.66,58500.0,19.6477,19.6704,19.642,19.6647,58500.0
2007-05-09 11:40:00,34.65,34.67,34.6,34.62,326300.0,19.659,19.6704,19.6307,19.642,326300.0
2007-05-09 11:45:00,34.62,34.67,34.6,34.66,103200.0,19.642,19.6704,19.6307,19.6647,103200.0
2007-05-09 11:50:00,34.67,34.67,34.59,34.61,143500.0,19.6704,19.6704,19.625,19.6364,143500.0
2007-05-09 11:55:00,34.62,34.63,34.61,34.62,45700.0,19.642,19.6477,19.6364,19.642,45700.0
2007-05-09 12:00:00,34.63,34.63,34.61,34.63,29100.0,19.6477,19.6477,19.6364,19.6477,29100.0
2007-05-09 12:05:00,34.63,34.67,34.63,34.66,86000.0,19.6477,19.6704,19.6477,19.6647,86000.0
2007-05-09 12:10:00,34.67,34.67,34.64,34.65,24000.0,19.6704,19.6704,19.6534,19.659,24000.0
2007-05-09 12:15:00,34.65,34.65,34.64,34.64,29900.0,19.659,19.659,19.6534,19.6534,29900.0
2007-05-09 12:20:00,34.65,34.65,34.62,34.62,38400.0,19.659,19.659,19.642,19.642,38400.0
2007-05-09 12:25:00,34.62,34.65,34.62,34.64,39300.0,19.642,19.659,19.642,19.6534,39300.0
2007-05-09 12:30:00,34.64,34.66,34.63,34.64,34400.0,19.6534,19.6647,19.6477,19.6534,34400.0
2007-05-09 12:35:00,34.65,34.75,34.64,34.75,143900.0,19.659,19.7158,19.6534,19.7158,143900.0
2007-05-09 12:40:00,34.75,34.75,34.73,34.73,40200.0,19.7158,19.7158,19.7044,19.7044,40200.0
2007-05-09 12:45:00,34.73,34.74,34.7,34.71,28300.0,19.7044,19.7101,19.6874,19.6931,28300.0
2007-05-09 12:50:00,34.71,34.71,34.7,34.7,14800.0,19.6931,19.6931,19.6874,19.6874,14800.0
2007-05-09 12:55:00,34.71,34.71,34.68,34.68,31800.0,19.6931,19.6931,19.6761,19.6761,31800.0
2007-05-09 13:00:00,34.69,34.69,34.68,34.68,17300.0,19.6817,19.6817,19.6761,19.6761,17300.0
2007-05-09 13:05:00,34.69,34.71,34.68,34.68,74900.0,19.6817,19.6931,19.6761,19.6761,74900.0
2007-05-09 13:10:00,34.68,34.69,34.68,34.68,22500.0,19.6761,19.6817,19.6761,19.6761,22500.0
2007-05-09 13:15:00,34.69,34.74,34.68,34.72,74900.0,19.6817,19.7101,19.6761,19.6988,74900.0
2007-05-09 13:20:00,34.72,34.74,34.71,34.73,70400.0,19.6988,19.7101,19.6931,19.7044,70400.0
2007-05-09 13:25:00,34.74,34.76,34.73,34.76,53100.0,19.7101,19.7215,19.7044,19.7215,53100.0
2007-05-09 13:30:00,34.76,34.77,34.75,34.76,21100.0,19.7215,19.7271,19.7158,19.7215,21100.0
2007-05-09 13:35:00,34.77,34.77,34.72,34.72,104400.0,19.7271,19.7271,19.6988,19.6988,104400.0
2007-05-09 13:40:00,34.72,34.76,34.72,34.76,70600.0,19.6988,19.7215,19.6988,19.7215,70600.0
2007-05-09 13:45:00,34.75,34.77,34.75,34.75,32800.0,19.7158,19.7271,19.7158,19.7158,32800.0
2007-05-09 13:50:00,34.76,34.77,34.75,34.75,18600.0,19.7215,19.7271,19.7158,19.7158,18600.0
2007-05-09 13:55:00,34.75,34.76,34.75,34.75,29200.0,19.7158,19.7215,19.7158,19.7158,29200.0
2007-05-09 14:00:00,34.76,34.77,34.75,34.76,47500.0,19.7215,19.7271,19.7158,19.7215,47500.0
2007-05-09 14:05:00,34.77,34.79,34.76,34.78,88500.0,19.7271,19.7385,19.7215,19.7328,88500.0
2007-05-09 14:10:00,34.77,34.81,34.77,34.79,185200.0,19.7271,19.7498,19.7271,19.7385,185200.0
2007-05-09 14:15:00,34.79,34.79,34.55,34.71,255600.0,19.7385,19.7385,19.6023,19.6931,255600.0
2007-05-09 14:20:00,34.7,34.82,34.63,34.71,485000.0,19.6874,19.7555,19.6477,19.6931,485000.0
2007-05-09 14:25:00,34.71,34.77,34.71,34.76,228400.0,19.6931,19.7271,19.6931,19.7215,228400.0
2007-05-09 14:30:00,34.76,34.77,34.72,34.75,145300.0,19.7215,19.7271,19.6988,19.7158,145300.0
2007-05-09 14:35:00,34.76,34.78,34.72,34.77,350800.0,19.7215,19.7328,19.6988,19.7271,350800.0
2007-05-09 14:40:00,34.77,34.83,34.72,34.83,178300.0,19.7271,19.7612,19.6988,19.7612,178300.0
2007-05-09 14:45:00,34.83,34.89,34.82,34.87,274900.0,19.7612,19.7952,19.7555,19.7839,274900.0
2007-05-09 14:50:00,34.87,34.88,34.83,34.87,61100.0,19.7839,19.7895,19.7612,19.7839,61100.0
2007-05-09 14:55:00,34.88,34.88,34.8,34.8,62700.0,19.7895,19.7895,19.7441,19.7441,62700.0
2007-05-09 15:00:00,34.81,34.81,34.8,34.81,35500.0,19.7498,19.7498,19.7441,19.7498,35500.0
2007-05-09 15:05:00,34.81,34.81,34.76,34.76,55400.0,19.7498,19.7498,19.7215,19.7215,55400.0
2007-05-09 15:10:00,34.76,34.8,34.75,34.77,89100.0,19.7215,19.7441,19.7158,19.7271,89100.0
2007-05-09 15:15:00,34.78,34.81,34.74,34.76,144200.0,19.7328,19.7498,19.7101,19.7215,144200.0
2007-05-09 15:20:00,34.75,34.79,34.74,34.78,73500.0,19.7158,19.7385,19.7101,19.7328,73500.0
2007-05-09 15:25:00,34.79,34.86,34.78,34.85,126600.0,19.7385,19.7782,19.7328,19.7725,126600.0
2007-05-09 15:30:00,34.85,34.85,34.82,34.84,105000.0,19.7725,19.7725,19.7555,19.7668,105000.0
2007-05-09 15:35:00,34.85,34.85,34.8,34.8,119700.0,19.7725,19.7725,19.7441,19.7441,119700.0
2007-05-09 15:40:00,34.81,34.82,34.8,34.81,77600.0,19.7498,19.7555,19.7441,19.7498,77600.0
2007-05-09 15:45:00,34.81,34.83,34.78,34.78,138800.0,19.7498,19.7612,19.7328,19.7328,138800.0
2007-05-09 15:50:00,34.78,34.79,34.76,34.77,102000.0,19.7328,19.7385,19.7215,19.7271,102000.0
2007-05-09 15:55:00,34.78,34.79,34.77,34.79,78700.0,19.7328,19.7385,19.7271,19.7385,78700.0
2007-05-10 09:30:00,34.8,34.8,34.65,34.65,105400.0,19.7441,19.7441,19.659,19.659,105400.0
2007-05-10 09:35:00,34.65,34.66,34.61,34.62,48300.0,19.659,19.6647,19.6364,19.642,48300.0
2007-05-10 09:40:00,34.62,34.62,34.57,34.59,93400.0,19.642,19.642,19.6137,19.625,93400.0
2007-05-10 09:45:00,34.59,34.7,34.57,34.61,127800.0,19.625,19.6874,19.6137,19.6364,127800.0
2007-05-10 09:50:00,34.62,34.65,34.58,34.61,119000.0,19.642,19.659,19.6193,19.6364,119000.0
2007-05-10 09:55:00,34.6,34.63,34.58,34.63,93300.0,19.6307,19.6477,19.6193,19.6477,93300.0
2007-05-10 10:00:00,34.63,34.64,34.59,34.62,50200.0,19.6477,19.6534,19.625,19.642,50200.0
2007-05-10 10:05:00,34.63,34.65,34.62,34.65,25700.0,19.6477,19.659,19.642,19.659,25700.0
2007-05-10 10:10:00,34.64,34.65,34.55,34.61,98000.0,19.6534,19.659,19.6023,19.6364,98000.0
2007-05-10 10:15:00,34.61,34.64,34.6,34.62,40200.0,19.6364,19.6534,19.6307,19.642,40200.0
2007-05-10 10:20:00,34.62,34.65,34.62,34.62,41700.0,19.642,19.659,19.642,19.642,41700.0
2007-05-10 10:25:00,34.62,34.64,34.62,34.64,23000.0,19.642,19.6534,19.642,19.6534,23000.0
2007-05-10 10:30:00,34.64,34.64,34.58,34.6,86700.0,19.6534,19.6534,19.6193,19.6307,86700.0
2007-05-10 10:35:00,34.6,34.62,34.6,34.61,55000.0,19.6307,19.642,19.6307,19.6364,55000.0
2007-05-10 10:40:00,34.61,34.69,34.6,34.68,68400.0,19.6364,19.6817,19.6307,19.6761,68400.0
2007-05-10 10:45:00,34.67,34.67,34.62,34.65,73300.0,19.6704,19.6704,19.642,19.659,73300.0
2007-05-10 10:50:00,34.66,34.7,34.64,34.69,96900.0,19.6647,19.6874,19.6534,19.6817,96900.0
2007-05-10 10:55:00,34.69,34.71,34.68,34.71,55100.0,19.6817,19.6931,19.6761,19.6931,55100.0
2007-05-10 11:00:00,34.7,34.7,34.67,34.67,38800.0,19.6874,19.6874,19.6704,19.6704,38800.0
2007-05-10 11:05:00,34.67,34.68,34.63,34.67,91900.0,19.6704,19.6761,19.6477,19.6704,91900.0
2007-05-10 11:10:00,34.67,34.69,34.65,34.67,98300.0,19.6704,19.6817,19.659,19.6704,98300.0
2007-05-10 11:15:00,34.68,34.69,34.64,34.66,130800.0,19.6761,19.6817,19.6534,19.6647,130800.0
2007-05-10 11:20:00,34.66,34.67,34.64,34.64,28100.0,19.6647,19.6704,19.6534,19.6534,28100.0
2007-05-10 11:25:00,34.63,34.69,34.61,34.67,210500.0,19.6477,19.6817,19.6364,19.6704,210500.0
2007-05-10 11:30:00,34.68,34.69,34.62,34.67,167000.0,19.6761,19.6817,19.642,19.6704,167000.0
2007-05-10 11:35:00,34.68,34.71,34.66,34.7,78400.0,19.6761,19.6931,19.6647,19.6874,78400.0
2007-05-10 11:40:00,34.7,34.71,34.67,34.68,17000.0,19.6874,19.6931,19.6704,19.6761,17000.0
2007-05-10 11:45:00,34.69,34.7,34.67,34.69,82500.0,19.6817,19.6874,19.6704,19.6817,82500.0
2007-05-10 11:50:00,34.68,34.69,34.61,34.63,54800.0,19.6761,19.6817,19.6364,19.6477,54800.0
2007-05-10 11:55:00,34.61,34.65,34.61,34.61,117000.0,19.6364,19.659,19.6364,19.6364,117000.0
2007-05-10 12:00:00,34.61,34.61,34.57,34.6,150800.0,19.6364,19.6364,19.6137,19.6307,150800.0
2007-05-10 12:05:00,34.61,34.63,34.6,34.63,87000.0,19.6364,19.6477,19.6307,19.6477,87000.0
2007-05-10 12:10:00,34.62,34.64,34.56,34.61,190100.0,19.642,19.6534,19.608,19.6364,190100.0
2007-05-10 12:15:00,34.61,34.63,34.59,34.6,77100.0,19.6364,19.6477,19.625,19.6307,77100.0
2007-05-10 12:20:00,34.6,34.61,34.58,34.59,105300.0,19.6307,19.6364,19.6193,19.625,105300.0
2007-05-10 12:25:00,34.58,34.6,34.56,34.6,86000.0,19.6193,19.6307,19.608,19.6307,86000.0
2007-05-10 12:30:00,34.6,34.6,34.57,34.59,62900.0,19.6307,19.6307,19.6137,19.625,62900.0
2007-05-10 12:35:00,34.59,34.59,34.57,34.57,29400.0,19.625,19.625,19.6137,19.6137,29400.0
2007-05-10 12:40:00,34.58,34.58,34.56,34.57,56800.0,19.6193,19.6193,19.608,19.6137,56800.0
2007-05-10 12:45:00,34.56,34.58,34.55,34.55,68100.0,19.608,19.6193,19.6023,19.6023,68100.0
2007-05-10 12:50:00,34.55,34.56,34.53,34.55,112100.0,19.6023,19.608,19.591,19.6023,112100.0
2007-05-10 12:55:00,34.55,34.55,34.54,34.55,14100.0,19.6023,19.6023,19.5966,19.6023,14100.0
2007-05-10 13:00:00,34.55,34.55,34.53,34.53,36300.0,19.6023,19.6023,19.591,19.591,36300.0
2007-05-10 13:05:00,34.53,34.54,34.52,34.54,72900.0,19.591,19.5966,19.5853,19.5966,72900.0
2007-05-10 13:10:00,34.54,34.54,34.5,34.51,77200.0,19.5966,19.5966,19.5739,19.5796,77200.0
2007-05-10 13:15:00,34.51,34.52,34.51,34.52,58100.0,19.5796,19.5853,19.5796,19.5853,58100.0
2007-05-10 13:20:00,34.52,34.56,34.52,34.54,71800.0,19.5853,19.608,19.5853,19.5966,71800.0
2007-05-10 13:25:00,34.53,34.57,34.53,34.55,41500.0,19.591,19.6137,19.591,19.6023,41500.0
2007-05-10 13:30:00,34.56,34.56,34.47,34.48,110900.0,19.608,19.608,19.5569,19.5626,110900.0
2007-05-10 13:35:00,34.48,34.51,34.47,34.5,123900.0,19.5626,19.5796,19.5569,19.5739,123900.0
2007-05-10 13:40:00,34.51,34.51,34.47,34.48,49000.0,19.5796,19.5796,19.5569,19.5626,49000.0
2007-05-10 13:45:00,34.48,34.51,34.47,34.5,55700.0,19.5626,19.5796,19.5569,19.5739,55700.0
2007-05-10 13:50:00,34.5,34.56,34.5,34.56,76800.0,19.5739,19.608,19.5739,19.608,76800.0
2007-05-10 13:55:00,34.56,34.57,34.49,34.51,81800.0,19.608,19.6137,19.5683,19.5796,81800.0
2007-05-10 14:00:00,34.51,34.59,34.51,34.59,242600.0,19.5796,19.625,19.5796,19.625,242600.0
2007-05-10 14:05:00,34.58,34.59,34.56,34.57,52300.0,19.6193,19.625,19.608,19.6137,52300.0
2007-05-10 14:10:00,34.57,34.58,34.54,34.55,45500.0,19.6137,19.6193,19.5966,19.6023,45500.0
2007-05-10 14:15:00,34.54,34.58,34.54,34.58,72400.0,19.5966,19.6193,19.5966,19.6193,72400.0
2007-05-10 14:20:00,34.57,34.6,34.57,34.59,117800.0,19.6137,19.6307,19.6137,19.625,117800.0
2007-05-10 14:25:00,34.6,34.63,34.59,34.59,84600.0,19.6307,19.6477,19.625,19.625,84600.0
2007-05-10 14:30:00,34.6,34.6,34.55,34.56,39700.0,19.6307,19.6307,19.6023,19.608,39700.0
2007-05-10 14:35:00,34.56,34.57,34.54,34.57,42800.0,19.608,19.6137,19.5966,19.6137,42800.0
2007-05-10 14:40:00,34.57,34.6,34.56,34.56,64500.0,19.6137,19.6307,19.608,19.608,64500.0
2007-05-10 14:45:00,34.56,34.57,34.55,34.55,18700.0,19.608,19.6137,19.6023,19.6023,18700.0
2007-05-10 14:50:00,34.55,34.56,34.52,34.52,41900.0,19.6023,19.608,19.5853,19.5853,41900.0
2007-05-10 14:55:00,34.52,34.54,34.51,34.52,56100.0,19.5853,19.5966,19.5796,19.5853,56100.0
2007-05-10 15:00:00,34.51,34.52,34.41,34.45,210400.0,19.5796,19.5853,19.5229,19.5456,210400.0
2007-05-10 15:05:00,34.45,34.46,34.41,34.42,80200.0,19.5456,19.5512,19.5229,19.5286,80200.0
2007-05-10 15:10:00,34.41,34.5,34.38,34.5,167300.0,19.5229,19.5739,19.5059,19.5739,167300.0
2007-05-10 15:15:00,34.49,34.55,34.49,34.53,50700.0,19.5683,19.6023,19.5683,19.591,50700.0
2007-05-10 15:20:00,34.53,34.55,34.51,34.52,117100.0,19.591,19.6023,19.5796,19.5853,117100.0
2007-05-10 15:25:00,34.52,34.53,34.51,34.53,53700.0,19.5853,19.591,19.5796,19.591,53700.0
2007-05-10 15:30:00,34.53,34.54,34.52,34.52,53100.0,19.591,19.5966,19.5853,19.5853,53100.0
2007-05-10 15:35:00,34.52,34.53,34.49,34.49,84800.0,19.5853,19.591,19.5683,19.5683,84800.0
2007-05-10 15:40:00,34.49,34.51,34.42,34.42,145800.0,19.5683,19.5796,19.5286,19.5286,145800.0
2007-05-10 15:45:00,34.43,34.51,34.42,34.5,119600.0,19.5342,19.5796,19.5286,19.5739,119600.0
2007-05-10 15:50:00,34.5,34.5,34.44,34.44,126000.0,19.5739,19.5739,19.5399,19.5399,126000.0
2007-05-10 15:55:00,34.44,34.45,34.4,34.41,238100.0,19.5399,19.5456,19.5172,19.5229,238100.0
2007-05-11 09:30:00,34.5,34.59,34.5,34.57,93200.0,19.5739,19.625,19.5739,19.6137,93200.0
2007-05-11 09:35:00,34.57,34.58,34.51,34.53,47400.0,19.6137,19.6193,19.5796,19.591,47400.0
2007-05-11 09:40:00,34.53,34.54,34.49,34.49,48100.0,19.591,19.5966,19.5683,19.5683,48100.0
2007-05-11 09:45:00,34.5,34.55,34.49,34.55,49500.0,19.5739,19.6023,19.5683,19.6023,49500.0
2007-05-11 09:50:00,34.55,34.58,34.53,34.53,61600.0,19.6023,19.6193,19.591,19.591,61600.0
2007-05-11 09:55:00,34.53,34.54,34.5,34.5,64100.0,19.591,19.5966,19.5739,19.5739,64100.0
2007-05-11 10:00:00,34.5,34.54,34.49,34.51,58300.0,19.5739,19.5966,19.5683,19.5796,58300.0
2007-05-11 10:05:00,34.52,34.54,34.5,34.52,46800.0,19.5853,19.5966,19.5739,19.5853,46800.0
2007-05-11 10:10:00,34.52,34.58,34.5,34.58,42000.0,19.5853,19.6193,19.5739,19.6193,42000.0
2007-05-11 10:15:00,34.58,34.59,34.55,34.57,77900.0,19.6193,19.625,19.6023,19.6137,77900.0
2007-05-11 10:20:00,34.57,34.59,34.56,34.59,48700.0,19.6137,19.625,19.608,19.625,48700.0
2007-05-11 10:25:00,34.59,34.62,34.59,34.61,96100.0,19.625,19.642,19.625,19.6364,96100.0
2007-05-11 10:30:00,34.62,34.63,34.55,34.55,107900.0,19.642,19.6477,19.6023,19.6023,107900.0
2007-05-11 10:35:00,34.54,34.59,34.53,34.56,237400.0,19.5966,19.625,19.591,19.608,237400.0
2007-05-11 10:40:00,34.55,34.59,34.54,34.57,87200.0,19.6023,19.625,19.5966,19.6137,87200.0
2007-05-11 10:45:00,34.57,34.63,34.56,34.62,85600.0,19.6137,19.6477,19.608,19.642,85600.0
2007-05-11 10:50:00,34.63,34.69,34.63,34.69,115300.0,19.6477,19.6817,19.6477,19.6817,115300.0
2007-05-11 10:55:00,34.68,34.69,34.63,34.67,39700.0,19.6761,19.6817,19.6477,19.6704,39700.0
2007-05-11 11:00:00,34.67,34.69,34.66,34.67,49700.0,19.6704,19.6817,19.6647,19.6704,49700.0
2007-05-11 11:05:00,34.67,34.67,34.58,34.59,88300.0,19.6704,19.6704,19.6193,19.625,88300.0
2007-05-11 11:10:00,34.59,34.6,34.55,34.56,72400.0,19.625,19.6307,19.6023,19.608,72400.0
2007-05-11 11:15:00,34.56,34.61,34.55,34.61,102000.0,19.608,19.6364,19.6023,19.6364,102000.0
2007-05-11 11:20:00,34.6,34.61,34.55,34.55,35800.0,19.6307,19.6364,19.6023,19.6023,35800.0
2007-05-11 11:25:00,34.55,34.55,34.52,34.52,63600.0,19.6023,19.6023,19.5853,19.5853,63600.0
2007-05-11 11:30:00,34.53,34.55,34.51,34.53,75800.0,19.591,19.6023,19.5796,19.591,75800.0
2007-05-11 11:35:00,34.53,34.53,34.49,34.5,54400.0,19.591,19.591,19.5683,19.5739,54400.0
2007-05-11 11:40:00,34.5,34.5,34.48,34.49,35000.0,19.5739,19.5739,19.5626,19.5683,35000.0
2007-05-11 11:45:00,34.48,34.49,34.48,34.48,21400.0,19.5626,19.5683,19.5626,19.5626,21400.0
2007-05-11 11:50:00,34.49,34.51,34.48,34.51,96100.0,19.5683,19.5796,19.5626,19.5796,96100.0
2007-05-11 11:55:00,34.5,34.53,34.5,34.51,51100.0,19.5739,19.591,19.5739,19.5796,51100.0
2007-05-11 12:00:00,34.52,34.55,34.52,34.52,72000.0,19.5853,19.6023,19.5853,19.5853,72000.0
2007-05-11 12:05:00,34.51,34.53,34.51,34.51,45900.0,19.5796,19.591,19.5796,19.5796,45900.0
2007-05-11 12:10:00,34.52,34.52,34.47,34.49,61500.0,19.5853,19.5853,19.5569,19.5683,61500.0
2007-05-11 12:15:00,34.48,34.5,34.46,34.48,95300.0,19.5626,19.5739,19.5512,19.5626,95300.0
2007-05-11 12:20:00,34.48,34.52,34.48,34.52,57000.0,19.5626,19.5853,19.5626,19.5853,57000.0
2007-05-11 12:25:00,34.51,34.51,34.47,34.49,45500.0,19.5796,19.5796,19.5569,19.5683,45500.0
2007-05-11 12:30:00,34.48,34.51,34.47,34.5,71300.0,19.5626,19.5796,19.5569,19.5739,71300.0
2007-05-11 12:35:00,34.49,34.51,34.48,34.49,18400.0,19.5683,19.5796,19.5626,19.5683,18400.0
2007-05-11 12:40:00,34.49,34.55,34.48,34.53,82200.0,19.5683,19.6023,19.5626,19.591,82200.0
2007-05-11 12:45:00,34.53,34.55,34.49,34.49,54100.0,19.591,19.6023,19.5683,19.5683,54100.0
2007-05-11 12:50:00,34.49,34.5,34.47,34.49,25700.0,19.5683,19.5739,19.5569,19.5683,25700.0
2007-05-11 12:55:00,34.5,34.52,34.49,34.52,55700.0,19.5739,19.5853,19.5683,19.5853,55700.0
2007-05-11 13:00:00,34.52,34.53,34.5,34.53,42200.0,19.5853,19.591,19.5739,19.591,42200.0
2007-05-11 13:05:00,34.52,34.53,34.5,34.5,11200.0,19.5853,19.591,19.5739,19.5739,11200.0
2007-05-11 13:10:00,34.5,34.54,34.5,34.54,56100.0,19.5739,19.5966,19.5739,19.5966,56100.0
2007-05-11 13:15:00,34.54,34.56,34.52,34.53,46300.0,19.5966,19.608,19.5853,19.591,46300.0
2007-05-11 13:20:00,34.53,34.55,34.51,34.55,98500.0,19.591,19.6023,19.5796,19.6023,98500.0
2007-05-11 13:25:00,34.54,34.58,34.54,34.58,34000.0,19.5966,19.6193,19.5966,19.6193,34000.0
2007-05-11 13:30:00,34.57,34.58,34.56,34.57,28200.0,19.6137,19.6193,19.608,19.6137,28200.0
2007-05-11 13:35:00,34.58,34.59,34.58,34.59,42000.0,19.6193,19.625,19.6193,19.625,42000.0
2007-05-11 13:40:00,34.58,34.6,34.58,34.58,35000.0,19.6193,19.6307,19.6193,19.6193,35000.0
2007-05-11 13:45:00,34.58,34.59,34.57,34.58,33800.0,19.6193,19.625,19.6137,19.6193,33800.0
2007-05-11 13:50:00,34.58,34.58,34.56,34.56,20200.0,19.6193,19.6193,19.608,19.608,20200.0
2007-05-11 13:55:00,34.56,34.57,34.55,34.56,82400.0,19.608,19.6137,19.6023,19.608,82400.0
2007-05-11 14:00:00,34.56,34.57,34.55,34.56,26200.0,19.608,19.6137,19.6023,19.608,26200.0
2007-05-11 14:05:00,34.57,34.59,34.55,34.59,40800.0,19.6137,19.625,19.6023,19.625,40800.0
2007-05-11 14:10:00,34.59,34.61,34.57,34.57,54700.0,19.625,19.6364,19.6137,19.6137,54700.0
2007-05-11 14:15:00,34.58,34.6,34.57,34.57,31500.0,19.6193,19.6307,19.6137,19.6137,31500.0
2007-05-11 14:20:00,34.58,34.59,34.57,34.58,31700.0,19.6193,19.625,19.6137,19.6193,31700.0
2007-05-11 14:25:00,34.57,34.61,34.55,34.56,111800.0,19.6137,19.6364,19.6023,19.608,111800.0
2007-05-11 14:30:00,34.55,34.6,34.55,34.55,89400.0,19.6023,19.6307,19.6023,19.6023,89400.0
2007-05-11 14:35:00,34.55,34.58,34.54,34.58,83900.0,19.6023,19.6193,19.5966,19.6193,83900.0
2007-05-11 14:40:00,34.57,34.61,34.56,34.6,101800.0,19.6137,19.6364,19.608,19.6307,101800.0
2007-05-11 14:45:00,34.6,34.62,34.58,34.59,66000.0,19.6307,19.642,19.6193,19.625,66000.0
2007-05-11 14:50:00,34.58,34.62,34.58,34.61,47300.0,19.6193,19.642,19.6193,19.6364,47300.0
2007-05-11 14:55:00,34.6,34.61,34.59,34.59,18500.0,19.6307,19.6364,19.625,19.625,18500.0
2007-05-11 15:00:00,34.59,34.61,34.58,34.6,100200.0,19.625,19.6364,19.6193,19.6307,100200.0
2007-05-11 15:05:00,34.6,34.61,34.6,34.6,10400.0,19.6307,19.6364,19.6307,19.6307,10400.0
2007-05-11 15:10:00,34.6,34.61,34.58,34.59,37800.0,19.6307,19.6364,19.6193,19.625,37800.0
2007-05-11 15:15:00,34.58,34.61,34.58,34.6,132200.0,19.6193,19.6364,19.6193,19.6307,132200.0
2007-05-11 15:20:00,34.6,34.63,34.6,34.62,117700.0,19.6307,19.6477,19.6307,19.642,117700.0
2007-05-11 15:25:00,34.61,34.63,34.6,34.63,53300.0,19.6364,19.6477,19.6307,19.6477,53300.0
2007-05-11 15:30:00,34.63,34.68,34.62,34.66,84000.0,19.6477,19.6761,19.642,19.6647,84000.0
2007-05-11 15:35:00,34.65,34.68,34.65,34.65,78600.0,19.659,19.6761,19.659,19.659,78600.0
2007-05-11 15:40:00,34.65,34.67,34.63,34.67,88900.0,19.659,19.6704,19.6477,19.6704,88900.0
2007-05-11 15:45:00,34.66,34.67,34.61,34.61,87200.0,19.6647,19.6704,19.6364,19.6364,87200.0
2007-05-11 15:50:00,34.61,34.63,34.59,34.63,208700.0,19.6364,19.6477,19.625,19.6477,208700.0
2007-05-11 15:55:00,34.62,34.66,34.62,34.66,162700.0,19.642,19.6647,19.642,19.6647,162700.0
2007-05-14 09:30:00,34.64,34.72,34.64,34.69,66000.0,19.6534,19.6988,19.6534,19.6817,66000.0
2007-05-14 09:35:00,34.7,34.76,34.64,34.72,58600.0,19.6874,19.7215,19.6534,19.6988,58600.0
2007-05-14 09:40:00,34.72,34.73,34.67,34.68,33600.0,19.6988,19.7044,19.6704,19.6761,33600.0
2007-05-14 09:45:00,34.69,34.69,34.66,34.66,31800.0,19.6817,19.6817,19.6647,19.6647,31800.0
2007-05-14 09:50:00,34.65,34.67,34.62,34.67,38000.0,19.659,19.6704,19.642,19.6704,38000.0
2007-05-14 09:55:00,34.67,34.73,34.66,34.67,113700.0,19.6704,19.7044,19.6647,19.6704,113700.0
2007-05-14 10:00:00,34.65,34.69,34.63,34.69,61800.0,19.659,19.6817,19.6477,19.6817,61800.0
2007-05-14 10:05:00,34.69,34.73,34.68,34.69,82200.0,19.6817,19.7044,19.6761,19.6817,82200.0
2007-05-14 10:10:00,34.7,34.73,34.69,34.7,41500.0,19.6874,19.7044,19.6817,19.6874,41500.0
2007-05-14 10:15:00,34.7,34.7,34.64,34.7,78800.0,19.6874,19.6874,19.6534,19.6874,78800.0
2007-05-14 10:20:00,34.7,34.7,34.67,34.68,38300.0,19.6874,19.6874,19.6704,19.6761,38300.0
2007-05-14 10:25:00,34.68,34.71,34.66,34.69,53500.0,19.6761,19.6931,19.6647,19.6817,53500.0
2007-05-14 10:30:00,34.69,34.71,34.66,34.71,108000.0,19.6817,19.6931,19.6647,19.6931,108000.0
2007-05-14 10:35:00,34.71,34.71,34.67,34.71,40500.0,19.6931,19.6931,19.6704,19.6931,40500.0
2007-05-14 10:40:00,34.71,34.71,34.66,34.67,39400.0,19.6931,19.6931,19.6647,19.6704,39400.0
2007-05-14 10:45:00,34.66,34.7,34.65,34.69,62300.0,19.6647,19.6874,19.659,19.6817,62300.0
2007-05-14 10:50:00,34.69,34.7,34.67,34.69,67200.0,19.6817,19.6874,19.6704,19.6817,67200.0
2007-05-14 10:55:00,34.69,34.7,34.65,34.66,39700.0,19.6817,19.6874,19.659,19.6647,39700.0
2007-05-14 11:00:00,34.65,34.66,34.6,34.61,32400.0,19.659,19.6647,19.6307,19.6364,32400.0
2007-05-14 11:05:00,34.61,34.63,34.59,34.59,37800.0,19.6364,19.6477,19.625,19.625,37800.0
2007-05-14 11:10:00,34.59,34.64,34.58,34.63,54000.0,19.625,19.6534,19.6193,19.6477,54000.0
2007-05-14 11:15:00,34.64,34.64,34.6,34.63,60700.0,19.6534,19.6534,19.6307,19.6477,60700.0
2007-05-14 11:20:00,34.63,34.63,34.56,34.57,69400.0,19.6477,19.6477,19.608,19.6137,69400.0
2007-05-14 11:25:00,34.56,34.58,34.53,34.53,53000.0,19.608,19.6193,19.591,19.591,53000.0
2007-05-14 11:30:00,34.53,34.55,34.51,34.54,52900.0,19.591,19.6023,19.5796,19.5966,52900.0
2007-05-14 11:35:00,34.54,34.56,34.53,34.56,32700.0,19.5966,19.608,19.591,19.608,32700.0
2007-05-14 11:40:00,34.55,34.56,34.54,34.55,29500.0,19.6023,19.608,19.5966,19.6023,29500.0
2007-05-14 11:45:00,34.56,34.61,34.55,34.61,73700.0,19.608,19.6364,19.6023,19.6364,73700.0
2007-05-14 11:50:00,34.61,34.61,34.56,34.56,51000.0,19.6364,19.6364,19.608,19.608,51000.0
2007-05-14 11:55:00,34.56,34.59,34.55,34.59,41300.0,19.608,19.625,19.6023,19.625,41300.0
2007-05-14 12:00:00,34.58,34.61,34.57,34.61,29600.0,19.6193,19.6364,19.6137,19.6364,29600.0
2007-05-14 12:05:00,34.6,34.62,34.6,34.62,173400.0,19.6307,19.642,19.6307,19.642,173400.0
2007-05-14 12:10:00,34.62,34.69,34.62,34.62,179800.0,19.642,19.6817,19.642,19.642,179800.0
2007-05-14 12:15:00,34.62,34.63,34.61,34.62,46700.0,19.642,19.6477,19.6364,19.642,46700.0
2007-05-14 12:20:00,34.63,34.65,34.62,34.62,53100.0,19.6477,19.659,19.642,19.642,53100.0
2007-05-14 12:25:00,34.62,34.63,34.61,34.61,54200.0,19.642,19.6477,19.6364,19.6364,54200.0
2007-05-14 12:30:00,34.61,34.62,34.6,34.61,23500.0,19.6364,19.642,19.6307,19.6364,23500.0
2007-05-14 12:35:00,34.61,34.65,34.61,34.63,91000.0,19.6364,19.659,19.6364,19.6477,91000.0
2007-05-14 12:40:00,34.63,34.64,34.63,34.64,24900.0,19.6477,19.6534,19.6477,19.6534,24900.0
2007-05-14 12:45:00,34.64,34.64,34.63,34.63,12400.0,19.6534,19.6534,19.6477,19.6477,12400.0
2007-05-14 12:50:00,34.64,34.66,34.64,34.65,18700.0,19.6534,19.6647,19.6534,19.659,18700.0
2007-05-14 12:55:00,34.66,34.66,34.65,34.65,15000.0,19.6647,19.6647,19.659,19.659,15000.0
2007-05-14 13:00:00,34.65,34.66,34.65,34.65,210000.0,19.659,19.6647,19.659,19.659,210000.0
2007-05-14 13:05:00,34.65,34.66,34.59,34.59,873200.0,19.659,19.6647,19.625,19.625,873200.0
2007-05-14 13:10:00,34.59,34.6,34.55,34.56,56700.0,19.625,19.6307,19.6023,19.608,56700.0
2007-05-14 13:15:00,34.56,34.56,34.51,34.52,43700.0,19.608,19.608,19.5796,19.5853,43700.0
2007-05-14 13:20:00,34.53,34.56,34.52,34.55,86100.0,19.591,19.608,19.5853,19.6023,86100.0
2007-05-14 13:25:00,34.56,34.57,34.53,34.55,56000.0,19.608,19.6137,19.591,19.6023,56000.0
2007-05-14 13:30:00,34.56,34.56,34.55,34.55,27900.0,19.608,19.608,19.6023,19.6023,27900.0
2007-05-14 13:35:00,34.55,34.56,34.51,34.54,66200.0,19.6023,19.608,19.5796,19.5966,66200.0
2007-05-14 13:40:00,34.54,34.56,34.5,34.52,57100.0,19.5966,19.608,19.5739,19.5853,57100.0
2007-05-14 13:45:00,34.51,34.52,34.5,34.51,43500.0,19.5796,19.5853,19.5739,19.5796,43500.0
2007-05-14 13:50:00,34.51,34.51,34.5,34.5,33900.0,19.5796,19.5796,19.5739,19.5739,33900.0
2007-05-14 13:55:00,34.5,34.51,34.48,34.48,37300.0,19.5739,19.5796,19.5626,19.5626,37300.0
2007-05-14 14:00:00,34.48,34.48,34.42,34.42,126100.0,19.5626,19.5626,19.5286,19.5286,126100.0
2007-05-14 14:05:00,34.42,34.44,34.4,34.41,98200.0,19.5286,19.5399,19.5172,19.5229,98200.0
2007-05-14 14:10:00,34.41,34.42,34.39,34.39,53300.0,19.5229,19.5286,19.5115,19.5115,53300.0
2007-05-14 14:15:00,34.39,34.41,34.36,34.39,85000.0,19.5115,19.5229,19.4945,19.5115,85000.0
2007-05-14 14:20:00,34.4,34.43,34.39,34.43,61300.0,19.5172,19.5342,19.5115,19.5342,61300.0
2007-05-14 14:25:00,34.43,34.48,34.43,34.48,55900.0,19.5342,19.5626,19.5342,19.5626,55900.0
2007-05-14 14:30:00,34.47,34.49,34.47,34.48,46900.0,19.5569,19.5683,19.5569,19.5626,46900.0
2007-05-14 14:35:00,34.49,34.49,34.42,34.42,59700.0,19.5683,19.5683,19.5286,19.5286,59700.0
2007-05-14 14:40:00,34.42,34.45,34.39,34.44,91900.0,19.5286,19.5456,19.5115,19.5399,91900.0
2007-05-14 14:45:00,34.45,34.46,34.44,34.44,33800.0,19.5456,19.5512,19.5399,19.5399,33800.0
2007-05-14 14:50:00,34.45,34.47,34.4,34.4,71900.0,19.5456,19.5569,19.5172,19.5172,71900.0
2007-05-14 14:55:00,34.4,34.4,34.37,34.39,104000.0,19.5172,19.5172,19.5002,19.5115,104000.0
2007-05-14 15:00:00,34.39,34.46,34.39,34.45,70700.0,19.5115,19.5512,19.5115,19.5456,70700.0
2007-05-14 15:05:00,34.45,34.48,34.41,34.47,88600.0,19.5456,19.5626,19.5229,19.5569,88600.0
2007-05-14 15:10:00,34.47,34.5,34.44,34.5,55200.0,19.5569,19.5739,19.5399,19.5739,55200.0
2007-05-14 15:15:00,34.49,34.5,34.44,34.47,91000.0,19.5683,19.5739,19.5399,19.5569,91000.0
2007-05-14 15:20:00,34.48,34.49,34.45,34.45,114100.0,19.5626,19.5683,19.5456,19.5456,114100.0
2007-05-14 15:25:00,34.45,34.47,34.4,34.42,118500.0,19.5456,19.5569,19.5172,19.5286,118500.0
2007-05-14 15:30:00,34.42,34.45,34.41,34.45,105700.0,19.5286,19.5456,19.5229,19.5456,105700.0
2007-05-14 15:35:00,34.45,34.46,34.42,34.42,83200.0,19.5456,19.5512,19.5286,19.5286,83200.0
2007-05-14 15:40:00,34.43,34.47,34.43,34.45,159300.0,19.5342,19.5569,19.5342,19.5456,159300.0
2007-05-14 15:45:00,34.45,34.46,34.44,34.45,118500.0,19.5456,19.5512,19.5399,19.5456,118500.0
2007-05-14 15:50:00,34.46,34.46,34.37,34.39,578100.0,19.5512,19.5512,19.5002,19.5115,578100.0
2007-05-14 15:55:00,34.4,34.41,34.39,34.41,182900.0,19.5172,19.5229,19.5115,19.5229,182900.0
2007-05-15 09:30:00,34.54,34.6,34.47,34.6,168500.0,19.5966,19.6307,19.5569,19.6307,168500.0
2007-05-15 09:35:00,34.6,34.64,34.55,34.58,77200.0,19.6307,19.6534,19.6023,19.6193,77200.0
2007-05-15 09:40:00,34.57,34.59,34.55,34.55,67100.0,19.6137,19.625,19.6023,19.6023,67100.0
2007-05-15 09:45:00,34.55,34.57,34.51,34.52,51200.0,19.6023,19.6137,19.5796,19.5853,51200.0
2007-05-15 09:50:00,34.5,34.53,34.49,34.49,65300.0,19.5739,19.591,19.5683,19.5683,65300.0
2007-05-15 09:55:00,34.51,34.57,34.5,34.51,321800.0,19.5796,19.6137,19.5739,19.5796,321800.0
2007-05-15 10:00:00,34.51,34.57,34.5,34.57,158600.0,19.5796,19.6137,19.5739,19.6137,158600.0
2007-05-15 10:05:00,34.56,34.6,34.56,34.57,117400.0,19.608,19.6307,19.608,19.6137,117400.0
2007-05-15 10:10:00,34.58,34.63,34.58,34.6,302700.0,19.6193,19.6477,19.6193,19.6307,302700.0
2007-05-15 10:15:00,34.59,34.61,34.58,34.6,80100.0,19.625,19.6364,19.6193,19.6307,80100.0
2007-05-15 10:20:00,34.61,34.61,34.57,34.57,118600.0,19.6364,19.6364,19.6137,19.6137,118600.0
2007-05-15 10:25:00,34.58,34.58,34.54,34.57,90700.0,19.6193,19.6193,19.5966,19.6137,90700.0
2007-05-15 10:30:00,34.57,34.61,34.54,34.55,118700.0,19.6137,19.6364,19.5966,19.6023,118700.0
2007-05-15 10:35:00,34.55,34.57,34.53,34.55,121300.0,19.6023,19.6137,19.591,19.6023,121300.0
2007-05-15 10:40:00,34.55,34.6,34.54,34.57,88400.0,19.6023,19.6307,19.5966,19.6137,88400.0
2007-05-15 10:45:00,34.57,34.61,34.57,34.6,116500.0,19.6137,19.6364,19.6137,19.6307,116500.0
2007-05-15 10:50:00,34.61,34.62,34.6,34.62,29800.0,19.6364,19.642,19.6307,19.642,29800.0
2007-05-15 10:55:00,34.62,34.62,34.54,34.55,107700.0,19.642,19.642,19.5966,19.6023,107700.0
2007-05-15 11:00:00,34.54,34.59,34.52,34.57,101600.0,19.5966,19.625,19.5853,19.6137,101600.0
2007-05-15 11:05:00,34.57,34.59,34.57,34.58,35100.0,19.6137,19.625,19.6137,19.6193,35100.0
2007-05-15 11:10:00,34.58,34.6,34.57,34.6,53500.0,19.6193,19.6307,19.6137,19.6307,53500.0
2007-05-15 11:15:00,34.6,34.6,34.59,34.6,26200.0,19.6307,19.6307,19.625,19.6307,26200.0
2007-05-15 11:20:00,34.6,34.6,34.58,34.6,56400.0,19.6307,19.6307,19.6193,19.6307,56400.0
2007-05-15 11:25:00,34.6,34.64,34.59,34.64,71700.0,19.6307,19.6534,19.625,19.6534,71700.0
2007-05-15 11:30:00,34.63,34.65,34.62,34.62,83500.0,19.6477,19.659,19.642,19.642,83500.0
2007-05-15 11:35:00,34.61,34.66,34.6,34.65,90000.0,19.6364,19.6647,19.6307,19.659,90000.0
2007-05-15 11:40:00,34.65,34.7,34.64,34.69,141300.0,19.659,19.6874,19.6534,19.6817,141300.0
2007-05-15 11:45:00,34.7,34.7,34.67,34.69,68700.0,19.6874,19.6874,19.6704,19.6817,68700.0
2007-05-15 11:50:00,34.69,34.7,34.66,34.68,57800.0,19.6817,19.6874,19.6647,19.6761,57800.0
2007-05-15 11:55:00,34.68,34.69,34.66,34.68,42300.0,19.6761,19.6817,19.6647,19.6761,42300.0
2007-05-15 12:00:00,34.68,34.69,34.67,34.67,20100.0,19.6761,19.6817,19.6704,19.6704,20100.0
2007-05-15 12:05:00,34.68,34.69,34.67,34.68,47100.0,19.6761,19.6817,19.6704,19.6761,47100.0
2007-05-15 12:10:00,34.68,34.69,34.68,34.68,61800.0,19.6761,19.6817,19.6761,19.6761,61800.0
2007-05-15 12:15:00,34.69,34.69,34.67,34.67,55700.0,19.6817,19.6817,19.6704,19.6704,55700.0
2007-05-15 12:20:00,34.68,34.69,34.67,34.67,48300.0,19.6761,19.6817,19.6704,19.6704,48300.0
2007-05-15 12:25:00,34.68,34.69,34.67,34.68,95600.0,19.6761,19.6817,19.6704,19.6761,95600.0
2007-05-15 12:30:00,34.67,34.68,34.67,34.68,20100.0,19.6704,19.6761,19.6704,19.6761,20100.0
2007-05-15 12:35:00,34.68,34.7,34.67,34.7,71100.0,19.6761,19.6874,19.6704,19.6874,71100.0
2007-05-15 12:40:00,34.69,34.75,34.69,34.7,162300.0,19.6817,19.7158,19.6817,19.6874,162300.0
2007-05-15 12:45:00,34.71,34.72,34.67,34.68,75600.0,19.6931,19.6988,19.6704,19.6761,75600.0
2007-05-15 12:50:00,34.67,34.7,34.67,34.7,118500.0,19.6704,19.6874,19.6704,19.6874,118500.0
2007-05-15 12:55:00,34.7,34.73,34.69,34.72,59500.0,19.6874,19.7044,19.6817,19.6988,59500.0
2007-05-15 13:00:00,34.72,34.73,34.69,34.7,82100.0,19.6988,19.7044,19.6817,19.6874,82100.0
2007-05-15 13:05:00,34.7,34.75,34.68,34.73,104500.0,19.6874,19.7158,19.6761,19.7044,104500.0
2007-05-15 13:10:00,34.73,34.76,34.72,34.75,68400.0,19.7044,19.7215,19.6988,19.7158,68400.0
2007-05-15 13:15:00,34.74,34.76,34.73,34.73,69500.0,19.7101,19.7215,19.7044,19.7044,69500.0
2007-05-15 13:20:00,34.73,34.76,34.71,34.72,75600.0,19.7044,19.7215,19.6931,19.6988,75600.0
2007-05-15 13:25:00,34.72,34.73,34.71,34.72,53700.0,19.6988,19.7044,19.6931,19.6988,53700.0
2007-05-15 13:30:00,34.72,34.75,34.69,34.75,200100.0,19.6988,19.7158,19.6817,19.7158,200100.0
2007-05-15 13:35:00,34.75,34.76,34.72,34.73,49800.0,19.7158,19.7215,19.6988,19.7044,49800.0
2007-05-15 13:40:00,34.73,34.73,34.68,34.68,66800.0,19.7044,19.7044,19.6761,19.6761,66800.0
2007-05-15 13:45:00,34.67,34.69,34.6,34.61,118800.0,19.6704,19.6817,19.6307,19.6364,118800.0
2007-05-15 13:50:00,34.62,34.68,34.6,34.63,98800.0,19.642,19.6761,19.6307,19.6477,98800.0
2007-05-15 13:55:00,34.64,34.68,34.64,34.65,63600.0,19.6534,19.6761,19.6534,19.659,63600.0
2007-05-15 14:00:00,34.65,34.66,34.62,34.64,90100.0,19.659,19.6647,19.642,19.6534,90100.0
2007-05-15 14:05:00,34.65,34.74,34.64,34.74,120500.0,19.659,19.7101,19.6534,19.7101,120500.0
2007-05-15 14:10:00,34.74,34.76,34.71,34.72,121400.0,19.7101,19.7215,19.6931,19.6988,121400.0
2007-05-15 14:15:00,34.73,34.73,34.67,34.71,51700.0,19.7044,19.7044,19.6704,19.6931,51700.0
2007-05-15 14:20:00,34.71,34.73,34.68,34.71,61500.0,19.6931,19.7044,19.6761,19.6931,61500.0
2007-05-15 14:25:00,34.71,34.71,34.66,34.67,58900.0,19.6931,19.6931,19.6647,19.6704,58900.0
2007-05-15 14:30:00,34.67,34.69,34.66,34.67,47700.0,19.6704,19.6817,19.6647,19.6704,47700.0
2007-05-15 14:35:00,34.67,34.67,34.59,34.59,90700.0,19.6704,19.6704,19.625,19.625,90700.0
2007-05-15 14:40:00,34.6,34.63,34.54,34.54,88100.0,19.6307,19.6477,19.5966,19.5966,88100.0
2007-05-15 14:45:00,34.54,34.57,34.51,34.54,85100.0,19.5966,19.6137,19.5796,19.5966,85100.0
2007-05-15 14:50:00,34.54,34.6,34.54,34.57,67800.0,19.5966,19.6307,19.5966,19.6137,67800.0
2007-05-15 14:55:00,34.58,34.6,34.55,34.59,80000.0,19.6193,19.6307,19.6023,19.625,80000.0
2007-05-15 15:00:00,34.59,34.63,34.59,34.59,74600.0,19.625,19.6477,19.625,19.625,74600.0
2007-05-15 15:05:00,34.59,34.62,34.57,34.61,73500.0,19.625,19.642,19.6137,19.6364,73500.0
2007-05-15 15:10:00,34.61,34.61,34.56,34.56,50700.0,19.6364,19.6364,19.608,19.608,50700.0
2007-05-15 15:15:00,34.56,34.57,34.52,34.54,129300.0,19.608,19.6137,19.5853,19.5966,129300.0
2007-05-15 15:20:00,34.55,34.55,34.52,34.54,64300.0,19.6023,19.6023,19.5853,19.5966,64300.0
2007-05-15 15:25:00,34.55,34.58,34.54,34.57,54300.0,19.6023,19.6193,19.5966,19.6137,54300.0
2007-05-15 15:30:00,34.56,34.59,34.56,34.58,59100.0,19.608,19.625,19.608,19.6193,59100.0
2007-05-15 15:35:00,34.59,34.61,34.58,34.61,60900.0,19.625,19.6364,19.6193,19.6364,60900.0
2007-05-15 15:40:00,34.6,34.62,34.58,34.58,87900.0,19.6307,19.642,19.6193,19.6193,87900.0
2007-05-15 15:45:00,34.59,34.59,34.53,34.56,119800.0,19.625,19.625,19.591,19.608,119800.0
2007-05-15 15:50:00,34.56,34.56,34.53,34.54,90900.0,19.608,19.608,19.591,19.5966,90900.0
2007-05-15 15:55:00,34.54,34.56,34.51,34.55,179800.0,19.5966,19.608,19.5796,19.6023,179800.0
2007-05-16 09:30:00,34.69,34.76,34.57,34.73,131500.0,19.6817,19.7215,19.6137,19.7044,131500.0
2007-05-16 09:35:00,34.72,34.76,34.66,34.68,101200.0,19.6988,19.7215,19.6647,19.6761,101200.0
2007-05-16 09:40:00,34.69,34.74,34.66,34.69,126800.0,19.6817,19.7101,19.6647,19.6817,126800.0
2007-05-16 09:45:00,34.68,34.72,34.65,34.69,209600.0,19.6761,19.6988,19.659,19.6817,209600.0
2007-05-16 09:50:00,34.69,34.69,34.63,34.67,113600.0,19.6817,19.6817,19.6477,19.6704,113600.0
2007-05-16 09:55:00,34.66,34.66,34.59,34.6,381400.0,19.6647,19.6647,19.625,19.6307,381400.0
2007-05-16 10:00:00,34.61,34.63,34.57,34.59,95100.0,19.6364,19.6477,19.6137,19.625,95100.0
2007-05-16 10:05:00,34.58,34.63,34.57,34.62,111300.0,19.6193,19.6477,19.6137,19.642,111300.0
2007-05-16 10:10:00,34.61,34.65,34.6,34.64,55700.0,19.6364,19.659,19.6307,19.6534,55700.0
2007-05-16 10:15:00,34.65,34.65,34.57,34.6,103300.0,19.659,19.659,19.6137,19.6307,103300.0
2007-05-16 10:20:00,34.58,34.62,34.57,34.57,52000.0,19.6193,19.642,19.6137,19.6137,52000.0
2007-05-16 10:25:00,34.57,34.62,34.57,34.6,526800.0,19.6137,19.642,19.6137,19.6307,526800.0
2007-05-16 10:30:00,34.6,34.63,34.57,34.57,219700.0,19.6307,19.6477,19.6137,19.6137,219700.0
2007-05-16 10:35:00,34.57,34.62,34.55,34.58,90400.0,19.6137,19.642,19.6023,19.6193,90400.0
2007-05-16 10:40:00,34.58,34.6,34.58,34.6,71900.0,19.6193,19.6307,19.6193,19.6307,71900.0
2007-05-16 10:45:00,34.59,34.59,34.51,34.52,162200.0,19.625,19.625,19.5796,19.5853,162200.0
2007-05-16 10:50:00,34.52,34.54,34.47,34.47,128300.0,19.5853,19.5966,19.5569,19.5569,128300.0
2007-05-16 10:55:00,34.48,34.54,34.46,34.5,92200.0,19.5626,19.5966,19.5512,19.5739,92200.0
2007-05-16 11:00:00,34.5,34.56,34.48,34.53,277100.0,19.5739,19.608,19.5626,19.591,277100.0
2007-05-16 11:05:00,34.54,34.54,34.49,34.51,456200.0,19.5966,19.5966,19.5683,19.5796,456200.0
2007-05-16 11:10:00,34.51,34.51,34.42,34.44,105900.0,19.5796,19.5796,19.5286,19.5399,105900.0
2007-05-16 11:15:00,34.45,34.5,34.44,34.5,134400.0,19.5456,19.5739,19.5399,19.5739,134400.0
2007-05-16 11:20:00,34.5,34.53,34.48,34.49,97100.0,19.5739,19.591,19.5626,19.5683,97100.0
2007-05-16 11:25:00,34.49,34.51,34.48,34.5,55500.0,19.5683,19.5796,19.5626,19.5739,55500.0
2007-05-16 11:30:00,34.51,34.55,34.51,34.52,64800.0,19.5796,19.6023,19.5796,19.5853,64800.0
2007-05-16 11:35:00,34.53,34.59,34.52,34.57,79800.0,19.591,19.625,19.5853,19.6137,79800.0
2007-05-16 11:40:00,34.57,34.57,34.51,34.52,61800.0,19.6137,19.6137,19.5796,19.5853,61800.0
2007-05-16 11:45:00,34.52,34.54,34.5,34.5,54100.0,19.5853,19.5966,19.5739,19.5739,54100.0
2007-05-16 11:50:00,34.5,34.56,34.48,34.55,146700.0,19.5739,19.608,19.5626,19.6023,146700.0
2007-05-16 11:55:00,34.54,34.55,34.46,34.49,127400.0,19.5966,19.6023,19.5512,19.5683,127400.0
2007-05-16 12:00:00,34.5,34.5,34.46,34.46,61200.0,19.5739,19.5739,19.5512,19.5512,61200.0
2007-05-16 12:05:00,34.46,34.47,34.42,34.43,63200.0,19.5512,19.5569,19.5286,19.5342,63200.0
2007-05-16 12:10:00,34.43,34.44,34.41,34.42,86100.0,19.5342,19.5399,19.5229,19.5286,86100.0
2007-05-16 12:15:00,34.43,34.45,34.42,34.44,80300.0,19.5342,19.5456,19.5286,19.5399,80300.0
2007-05-16 12:20:00,34.43,34.45,34.42,34.43,42200.0,19.5342,19.5456,19.5286,19.5342,42200.0
2007-05-16 12:25:00,34.43,34.47,34.42,34.47,27900.0,19.5342,19.5569,19.5286,19.5569,27900.0
2007-05-16 12:30:00,34.47,34.48,34.46,34.48,32100.0,19.5569,19.5626,19.5512,19.5626,32100.0
2007-05-16 12:35:00,34.47,34.49,34.45,34.46,52300.0,19.5569,19.5683,19.5456,19.5512,52300.0
2007-05-16 12:40:00,34.46,34.48,34.41,34.42,87500.0,19.5512,19.5626,19.5229,19.5286,87500.0
2007-05-16 12:45:00,34.42,34.46,34.41,34.43,129500.0,19.5286,19.5512,19.5229,19.5342,129500.0
2007-05-16 12:50:00,34.43,34.45,34.42,34.44,69500.0,19.5342,19.5456,19.5286,19.5399,69500.0
2007-05-16 12:55:00,34.45,34.49,34.44,34.47,90800.0,19.5456,19.5683,19.5399,19.5569,90800.0
2007-05-16 13:00:00,34.46,34.48,34.44,34.48,66600.0,19.5512,19.5626,19.5399,19.5626,66600.0
2007-05-16 13:05:00,34.48,34.49,34.44,34.45,56600.0,19.5626,19.5683,19.5399,19.5456,56600.0
2007-05-16 13:10:00,34.44,34.45,34.43,34.43,47200.0,19.5399,19.5456,19.5342,19.5342,47200.0
2007-05-16 13:15:00,34.43,34.45,34.43,34.45,35700.0,19.5342,19.5456,19.5342,19.5456,35700.0
2007-05-16 13:20:00,34.44,34.45,34.43,34.45,36100.0,19.5399,19.5456,19.5342,19.5456,36100.0
2007-05-16 13:25:00,34.44,34.45,34.43,34.44,22800.0,19.5399,19.5456,19.5342,19.5399,22800.0
2007-05-16 13:30:00,34.44,34.45,34.44,34.45,22900.0,19.5399,19.5456,19.5399,19.5456,22900.0
2007-05-16 13:35:00,34.45,34.45,34.44,34.44,135500.0,19.5456,19.5456,19.5399,19.5399,135500.0
2007-05-16 13:40:00,34.45,34.47,34.44,34.47,49900.0,19.5456,19.5569,19.5399,19.5569,49900.0
2007-05-16 13:45:00,34.47,34.5,34.44,34.44,92000.0,19.5569,19.5739,19.5399,19.5399,92000.0
2007-05-16 13:50:00,34.44,34.48,34.43,34.45,60300.0,19.5399,19.5626,19.5342,19.5456,60300.0
2007-05-16 13:55:00,34.45,34.46,34.45,34.46,22900.0,19.5456,19.5512,19.5456,19.5512,22900.0
2007-05-16 14:00:00,34.46,34.48,34.44,34.45,68200.0,19.5512,19.5626,19.5399,19.5456,68200.0
2007-05-16 14:05:00,34.45,34.49,34.44,34.49,52600.0,19.5456,19.5683,19.5399,19.5683,52600.0
2007-05-16 14:10:00,34.48,34.49,34.47,34.49,42400.0,19.5626,19.5683,19.5569,19.5683,42400.0
2007-05-16 14:15:00,34.49,34.52,34.48,34.52,24500.0,19.5683,19.5853,19.5626,19.5853,24500.0
2007-05-16 14:20:00,34.52,34.53,34.49,34.49,37100.0,19.5853,19.591,19.5683,19.5683,37100.0
2007-05-16 14:25:00,34.49,34.5,34.47,34.49,113900.0,19.5683,19.5739,19.5569,19.5683,113900.0
2007-05-16 14:30:00,34.49,34.51,34.48,34.49,58000.0,19.5683,19.5796,19.5626,19.5683,58000.0
2007-05-16 14:35:00,34.49,34.5,34.45,34.47,55500.0,19.5683,19.5739,19.5456,19.5569,55500.0
2007-05-16 14:40:00,34.46,34.49,34.45,34.46,81200.0,19.5512,19.5683,19.5456,19.5512,81200.0
2007-05-16 14:45:00,34.46,34.5,34.45,34.49,59500.0,19.5512,19.5739,19.5456,19.5683,59500.0
2007-05-16 14:50:00,34.49,34.5,34.47,34.49,63900.0,19.5683,19.5739,19.5569,19.5683,63900.0
2007-05-16 14:55:00,34.49,34.51,34.49,34.51,48900.0,19.5683,19.5796,19.5683,19.5796,48900.0
2007-05-16 15:00:00,34.51,34.51,34.46,34.46,95900.0,19.5796,19.5796,19.5512,19.5512,95900.0
2007-05-16 15:05:00,34.47,34.48,34.46,34.48,99100.0,19.5569,19.5626,19.5512,19.5626,99100.0
2007-05-16 15:10:00,34.48,34.5,34.47,34.49,84800.0,19.5626,19.5739,19.5569,19.5683,84800.0
2007-05-16 15:15:00,34.5,34.52,34.49,34.5,124400.0,19.5739,19.5853,19.5683,19.5739,124400.0
2007-05-16 15:20:00,34.5,34.52,34.5,34.52,65100.0,19.5739,19.5853,19.5739,19.5853,65100.0
2007-05-16 15:25:00,34.51,34.53,34.5,34.5,62700.0,19.5796,19.591,19.5739,19.5739,62700.0
2007-05-16 15:30:00,34.51,34.55,34.5,34.55,86300.0,19.5796,19.6023,19.5739,19.6023,86300.0
2007-05-16 15:35:00,34.55,34.59,34.54,34.57,88500.0,19.6023,19.625,19.5966,19.6137,88500.0
2007-05-16 15:40:00,34.57,34.6,34.54,34.57,141400.0,19.6137,19.6307,19.5966,19.6137,141400.0
2007-05-16 15:45:00,34.57,34.57,34.56,34.57,47600.0,19.6137,19.6137,19.608,19.6137,47600.0
2007-05-16 15:50:00,34.56,34.57,34.51,34.52,159000.0,19.608,19.6137,19.5796,19.5853,159000.0
2007-05-16 15:55:00,34.53,34.58,34.51,34.55,177800.0,19.591,19.6193,19.5796,19.6023,177800.0
2007-05-17 09:30:00,34.58,34.58,34.5,34.52,114200.0,19.6193,19.6193,19.5739,19.5853,114200.0
2007-05-17 09:35:00,34.52,34.54,34.52,34.52,23500.0,19.5853,19.5966,19.5853,19.5853,23500.0
2007-05-17 09:40:00,34.53,34.55,34.5,34.5,58100.0,19.591,19.6023,19.5739,19.5739,58100.0
2007-05-17 09:45:00,34.51,34.53,34.5,34.52,54900.0,19.5796,19.591,19.5739,19.5853,54900.0
2007-05-17 09:50:00,34.52,34.53,34.47,34.49,37200.0,19.5853,19.591,19.5569,19.5683,37200.0
2007-05-17 09:55:00,34.49,34.5,34.47,34.5,68300.0,19.5683,19.5739,19.5569,19.5739,68300.0
2007-05-17 10:00:00,34.49,34.51,34.46,34.49,66900.0,19.5683,19.5796,19.5512,19.5683,66900.0
2007-05-17 10:05:00,34.5,34.52,34.49,34.51,39800.0,19.5739,19.5853,19.5683,19.5796,39800.0
2007-05-17 10:10:00,34.5,34.51,34.48,34.5,78000.0,19.5739,19.5796,19.5626,19.5739,78000.0
2007-05-17 10:15:00,34.49,34.51,34.45,34.46,64300.0,19.5683,19.5796,19.5456,19.5512,64300.0
2007-05-17 10:20:00,34.45,34.5,34.43,34.43,204100.0,19.5456,19.5739,19.5342,19.5342,204100.0
2007-05-17 10:25:00,34.43,34.5,34.43,34.49,70600.0,19.5342,19.5739,19.5342,19.5683,70600.0
2007-05-17 10:30:00,34.49,34.5,34.46,34.46,73000.0,19.5683,19.5739,19.5512,19.5512,73000.0
2007-05-17 10:35:00,34.47,34.47,34.44,34.46,93500.0,19.5569,19.5569,19.5399,19.5512,93500.0
2007-05-17 10:40:00,34.46,34.47,34.44,34.45,45800.0,19.5512,19.5569,19.5399,19.5456,45800.0
2007-05-17 10:45:00,34.45,34.49,34.43,34.49,82400.0,19.5456,19.5683,19.5342,19.5683,82400.0
2007-05-17 10:50:00,34.49,34.5,34.49,34.5,17800.0,19.5683,19.5739,19.5683,19.5739,17800.0
2007-05-17 10:55:00,34.49,34.55,34.49,34.53,70100.0,19.5683,19.6023,19.5683,19.591,70100.0
2007-05-17 11:00:00,34.53,34.55,34.52,34.53,34600.0,19.591,19.6023,19.5853,19.591,34600.0
2007-05-17 11:05:00,34.53,34.58,34.52,34.57,66400.0,19.591,19.6193,19.5853,19.6137,66400.0
2007-05-17 11:10:00,34.57,34.58,34.54,34.55,39100.0,19.6137,19.6193,19.5966,19.6023,39100.0
2007-05-17 11:15:00,34.55,34.56,34.52,34.52,33600.0,19.6023,19.608,19.5853,19.5853,33600.0
2007-05-17 11:20:00,34.52,34.55,34.51,34.52,79200.0,19.5853,19.6023,19.5796,19.5853,79200.0
2007-05-17 11:25:00,34.51,34.53,34.48,34.5,93000.0,19.5796,19.591,19.5626,19.5739,93000.0
2007-05-17 11:30:00,34.5,34.52,34.5,34.51,47700.0,19.5739,19.5853,19.5739,19.5796,47700.0
2007-05-17 11:35:00,34.51,34.52,34.5,34.51,26000.0,19.5796,19.5853,19.5739,19.5796,26000.0
2007-05-17 11:40:00,34.52,34.52,34.49,34.5,106800.0,19.5853,19.5853,19.5683,19.5739,106800.0
2007-05-17 11:45:00,34.5,34.54,34.49,34.5,100800.0,19.5739,19.5966,19.5683,19.5739,100800.0
2007-05-17 11:50:00,34.51,34.53,34.49,34.5,109500.0,19.5796,19.591,19.5683,19.5739,109500.0
2007-05-17 11:55:00,34.51,34.55,34.5,34.55,13600.0,19.5796,19.6023,19.5739,19.6023,13600.0
2007-05-17 12:00:00,34.55,34.57,34.52,34.52,41000.0,19.6023,19.6137,19.5853,19.5853,41000.0
2007-05-17 12:05:00,34.52,34.56,34.52,34.54,23200.0,19.5853,19.608,19.5853,19.5966,23200.0
2007-05-17 12:10:00,34.54,34.56,34.54,34.56,17800.0,19.5966,19.608,19.5966,19.608,17800.0
2007-05-17 12:15:00,34.55,34.57,34.54,34.54,23700.0,19.6023,19.6137,19.5966,19.5966,23700.0
2007-05-17 12:20:00,34.54,34.57,34.51,34.55,39500.0,19.5966,19.6137,19.5796,19.6023,39500.0
2007-05-17 12:25:00,34.56,34.57,34.55,34.56,23300.0,19.608,19.6137,19.6023,19.608,23300.0
2007-05-17 12:30:00,34.56,34.57,34.55,34.56,22700.0,19.608,19.6137,19.6023,19.608,22700.0
2007-05-17 12:35:00,34.56,34.57,34.52,34.56,74000.0,19.608,19.6137,19.5853,19.608,74000.0
2007-05-17 12:40:00,34.56,34.59,34.56,34.58,47000.0,19.608,19.625,19.608,19.6193,47000.0
2007-05-17 12:45:00,34.57,34.58,34.56,34.57,36500.0,19.6137,19.6193,19.608,19.6137,36500.0
2007-05-17 12:50:00,34.58,34.59,34.57,34.58,23300.0,19.6193,19.625,19.6137,19.6193,23300.0
2007-05-17 12:55:00,34.58,34.58,34.55,34.57,26500.0,19.6193,19.6193,19.6023,19.6137,26500.0
2007-05-17 13:00:00,34.55,34.57,34.52,34.55,50500.0,19.6023,19.6137,19.5853,19.6023,50500.0
2007-05-17 13:05:00,34.56,34.56,34.55,34.55,15100.0,19.608,19.608,19.6023,19.6023,15100.0
2007-05-17 13:10:00,34.55,34.55,34.54,34.55,21400.0,19.6023,19.6023,19.5966,19.6023,21400.0
2007-05-17 13:15:00,34.54,34.54,34.53,34.54,11200.0,19.5966,19.5966,19.591,19.5966,11200.0
2007-05-17 13:20:00,34.54,34.56,34.53,34.56,23200.0,19.5966,19.608,19.591,19.608,23200.0
2007-05-17 13:25:00,34.56,34.57,34.55,34.57,23400.0,19.608,19.6137,19.6023,19.6137,23400.0
2007-05-17 13:30:00,34.56,34.58,34.56,34.58,20100.0,19.608,19.6193,19.608,19.6193,20100.0
2007-05-17 13:35:00,34.58,34.59,34.56,34.56,41500.0,19.6193,19.625,19.608,19.608,41500.0
2007-05-17 13:40:00,34.57,34.57,34.54,34.56,34900.0,19.6137,19.6137,19.5966,19.608,34900.0
2007-05-17 13:45:00,34.56,34.56,34.55,34.55,19000.0,19.608,19.608,19.6023,19.6023,19000.0
2007-05-17 13:50:00,34.55,34.56,34.54,34.55,29100.0,19.6023,19.608,19.5966,19.6023,29100.0
2007-05-17 13:55:00,34.55,34.56,34.54,34.56,19500.0,19.6023,19.608,19.5966,19.608,19500.0
2007-05-17 14:00:00,34.55,34.56,34.55,34.56,34700.0,19.6023,19.608,19.6023,19.608,34700.0
2007-05-17 14:05:00,34.56,34.56,34.55,34.56,28700.0,19.608,19.608,19.6023,19.608,28700.0
2007-05-17 14:10:00,34.57,34.57,34.55,34.56,23700.0,19.6137,19.6137,19.6023,19.608,23700.0
2007-05-17 14:15:00,34.56,34.6,34.56,34.6,45900.0,19.608,19.6307,19.608,19.6307,45900.0
2007-05-17 14:20:00,34.6,34.6,34.56,34.57,48600.0,19.6307,19.6307,19.608,19.6137,48600.0
2007-05-17 14:25:00,34.56,34.57,34.55,34.55,53100.0,19.608,19.6137,19.6023,19.6023,53100.0
2007-05-17 14:30:00,34.57,34.57,34.54,34.56,19200.0,19.6137,19.6137,19.5966,19.608,19200.0
2007-05-17 14:35:00,34.55,34.57,34.54,34.57,66400.0,19.6023,19.6137,19.5966,19.6137,66400.0
2007-05-17 14:40:00,34.57,34.58,34.56,34.57,15800.0,19.6137,19.6193,19.608,19.6137,15800.0
2007-05-17 14:45:00,34.56,34.6,34.56,34.56,58500.0,19.608,19.6307,19.608,19.608,58500.0
2007-05-17 14:50:00,34.56,34.59,34.55,34.58,87000.0,19.608,19.625,19.6023,19.6193,87000.0
2007-05-17 14:55:00,34.57,34.6,34.56,34.59,100400.0,19.6137,19.6307,19.608,19.625,100400.0
2007-05-17 15:00:00,34.59,34.62,34.56,34.62,104200.0,19.625,19.642,19.608,19.642,104200.0
2007-05-17 15:05:00,34.62,34.62,34.57,34.58,89600.0,19.642,19.642,19.6137,19.6193,89600.0
2007-05-17 15:10:00,34.57,34.6,34.56,34.59,43100.0,19.6137,19.6307,19.608,19.625,43100.0
2007-05-17 15:15:00,34.58,34.6,34.58,34.6,45400.0,19.6193,19.6307,19.6193,19.6307,45400.0
2007-05-17 15:20:00,34.6,34.6,34.58,34.58,51800.0,19.6307,19.6307,19.6193,19.6193,51800.0
2007-05-17 15:25:00,34.59,34.6,34.58,34.59,28200.0,19.625,19.6307,19.6193,19.625,28200.0
2007-05-17 15:30:00,34.59,34.59,34.57,34.58,53300.0,19.625,19.625,19.6137,19.6193,53300.0
2007-05-17 15:35:00,34.57,34.58,34.54,34.56,155900.0,19.6137,19.6193,19.5966,19.608,155900.0
2007-05-17 15:40:00,34.56,34.61,34.55,34.59,79600.0,19.608,19.6364,19.6023,19.625,79600.0
2007-05-17 15:45:00,34.6,34.6,34.56,34.56,59800.0,19.6307,19.6307,19.608,19.608,59800.0
2007-05-17 15:50:00,34.57,34.59,34.56,34.57,139100.0,19.6137,19.625,19.608,19.6137,139100.0
2007-05-17 15:55:00,34.57,34.57,34.53,34.53,194600.0,19.6137,19.6137,19.591,19.591,194600.0
2007-05-18 09:30:00,34.67,34.7,34.63,34.68,1122800.0,19.6704,19.6874,19.6477,19.6761,1122800.0
2007-05-18 09:35:00,34.68,34.72,34.68,34.72,70000.0,19.6761,19.6988,19.6761,19.6988,70000.0
2007-05-18 09:40:00,34.71,34.74,34.69,34.74,59200.0,19.6931,19.7101,19.6817,19.7101,59200.0
2007-05-18 09:45:00,34.74,34.76,34.72,34.76,71800.0,19.7101,19.7215,19.6988,19.7215,71800.0
2007-05-18 09:50:00,34.76,34.81,34.74,34.8,108500.0,19.7215,19.7498,19.7101,19.7441,108500.0
2007-05-18 09:55:00,34.81,34.89,34.8,34.84,151400.0,19.7498,19.7952,19.7441,19.7668,151400.0
2007-05-18 10:00:00,34.85,34.9,34.78,34.8,90500.0,19.7725,19.8009,19.7328,19.7441,90500.0
2007-05-18 10:05:00,34.81,34.81,34.77,34.79,73200.0,19.7498,19.7498,19.7271,19.7385,73200.0
2007-05-18 10:10:00,34.78,34.78,34.75,34.75,122500.0,19.7328,19.7328,19.7158,19.7158,122500.0
2007-05-18 10:15:00,34.76,34.76,34.72,34.72,82200.0,19.7215,19.7215,19.6988,19.6988,82200.0
2007-05-18 10:20:00,34.72,34.74,34.67,34.67,95600.0,19.6988,19.7101,19.6704,19.6704,95600.0
2007-05-18 10:25:00,34.68,34.77,34.67,34.77,98400.0,19.6761,19.7271,19.6704,19.7271,98400.0
2007-05-18 10:30:00,34.76,34.77,34.72,34.74,73400.0,19.7215,19.7271,19.6988,19.7101,73400.0
2007-05-18 10:35:00,34.74,34.75,34.7,34.7,50500.0,19.7101,19.7158,19.6874,19.6874,50500.0
2007-05-18 10:40:00,34.71,34.71,34.65,34.69,83200.0,19.6931,19.6931,19.659,19.6817,83200.0
2007-05-18 10:45:00,34.68,34.71,34.65,34.7,66000.0,19.6761,19.6931,19.659,19.6874,66000.0
2007-05-18 10:50:00,34.7,34.71,34.69,34.71,24000.0,19.6874,19.6931,19.6817,19.6931,24000.0
2007-05-18 10:55:00,34.7,34.71,34.7,34.7,69000.0,19.6874,19.6931,19.6874,19.6874,69000.0
2007-05-18 11:00:00,34.71,34.72,34.69,34.69,46200.0,19.6931,19.6988,19.6817,19.6817,46200.0
2007-05-18 11:05:00,34.7,34.7,34.68,34.69,30100.0,19.6874,19.6874,19.6761,19.6817,30100.0
2007-05-18 11:10:00,34.7,34.74,34.69,34.73,28200.0,19.6874,19.7101,19.6817,19.7044,28200.0
2007-05-18 11:15:00,34.73,34.74,34.67,34.69,71500.0,19.7044,19.7101,19.6704,19.6817,71500.0
2007-05-18 11:20:00,34.69,34.71,34.67,34.7,20600.0,19.6817,19.6931,19.6704,19.6874,20600.0
2007-05-18 11:25:00,34.69,34.7,34.69,34.7,13200.0,19.6817,19.6874,19.6817,19.6874,13200.0
2007-05-18 11:30:00,34.69,34.71,34.66,34.67,55400.0,19.6817,19.6931,19.6647,19.6704,55400.0
2007-05-18 11:35:00,34.68,34.68,34.65,34.65,44400.0,19.6761,19.6761,19.659,19.659,44400.0
2007-05-18 11:40:00,34.66,34.67,34.65,34.67,45700.0,19.6647,19.6704,19.659,19.6704,45700.0
2007-05-18 11:45:00,34.66,34.67,34.61,34.62,112800.0,19.6647,19.6704,19.6364,19.642,112800.0
2007-05-18 11:50:00,34.62,34.63,34.59,34.62,66100.0,19.642,19.6477,19.625,19.642,66100.0
2007-05-18 11:55:00,34.62,34.62,34.57,34.59,64000.0,19.642,19.642,19.6137,19.625,64000.0
2007-05-18 12:00:00,34.59,34.61,34.59,34.6,21400.0,19.625,19.6364,19.625,19.6307,21400.0
2007-05-18 12:05:00,34.61,34.64,34.61,34.62,47300.0,19.6364,19.6534,19.6364,19.642,47300.0
2007-05-18 12:10:00,34.62,34.63,34.59,34.62,34900.0,19.642,19.6477,19.625,19.642,34900.0
2007-05-18 12:15:00,34.61,34.62,34.61,34.62,5300.0,19.6364,19.642,19.6364,19.642,5300.0
2007-05-18 12:20:00,34.62,34.65,34.61,34.63,34200.0,19.642,19.659,19.6364,19.6477,34200.0
2007-05-18 12:25:00,34.64,34.66,34.62,34.64,49700.0,19.6534,19.6647,19.642,19.6534,49700.0
2007-05-18 12:30:00,34.65,34.65,34.62,34.64,15500.0,19.659,19.659,19.642,19.6534,15500.0
2007-05-18 12:35:00,34.64,34.66,34.63,34.64,30200.0,19.6534,19.6647,19.6477,19.6534,30200.0
2007-05-18 12:40:00,34.65,34.7,34.65,34.69,22900.0,19.659,19.6874,19.659,19.6817,22900.0
2007-05-18 12:45:00,34.69,34.69,34.66,34.67,21200.0,19.6817,19.6817,19.6647,19.6704,21200.0
2007-05-18 12:50:00,34.67,34.67,34.66,34.67,13600.0,19.6704,19.6704,19.6647,19.6704,13600.0
2007-05-18 12:55:00,34.66,34.67,34.65,34.65,21900.0,19.6647,19.6704,19.659,19.659,21900.0
2007-05-18 13:00:00,34.66,34.66,34.65,34.65,20100.0,19.6647,19.6647,19.659,19.659,20100.0
2007-05-18 13:05:00,34.65,34.66,34.64,34.65,28400.0,19.659,19.6647,19.6534,19.659,28400.0
2007-05-18 13:10:00,34.65,34.66,34.64,34.64,26600.0,19.659,19.6647,19.6534,19.6534,26600.0
2007-05-18 13:15:00,34.64,34.65,34.63,34.63,23000.0,19.6534,19.659,19.6477,19.6477,23000.0
2007-05-18 13:20:00,34.64,34.64,34.62,34.63,54100.0,19.6534,19.6534,19.642,19.6477,54100.0
2007-05-18 13:25:00,34.63,34.65,34.63,34.64,21400.0,19.6477,19.659,19.6477,19.6534,21400.0
2007-05-18 13:30:00,34.64,34.65,34.63,34.64,19400.0,19.6534,19.659,19.6477,19.6534,19400.0
2007-05-18 13:35:00,34.64,34.65,34.63,34.63,13900.0,19.6534,19.659,19.6477,19.6477,13900.0
2007-05-18 13:40:00,34.64,34.66,34.64,34.66,30200.0,19.6534,19.6647,19.6534,19.6647,30200.0
2007-05-18 13:45:00,34.66,34.67,34.64,34.65,22600.0,19.6647,19.6704,19.6534,19.659,22600.0
2007-05-18 13:50:00,34.65,34.69,34.64,34.69,50800.0,19.659,19.6817,19.6534,19.6817,50800.0
2007-05-18 13:55:00,34.69,34.69,34.66,34.67,22200.0,19.6817,19.6817,19.6647,19.6704,22200.0
2007-05-18 14:00:00,34.67,34.68,34.66,34.67,16700.0,19.6704,19.6761,19.6647,19.6704,16700.0
2007-05-18 14:05:00,34.66,34.67,34.65,34.66,16200.0,19.6647,19.6704,19.659,19.6647,16200.0
2007-05-18 14:10:00,34.67,34.67,34.65,34.67,23600.0,19.6704,19.6704,19.659,19.6704,23600.0
2007-05-18 14:15:00,34.67,34.73,34.66,34.7,76900.0,19.6704,19.7044,19.6647,19.6874,76900.0
2007-05-18 14:20:00,34.7,34.75,34.68,34.71,73800.0,19.6874,19.7158,19.6761,19.6931,73800.0
2007-05-18 14:25:00,34.71,34.71,34.68,34.68,54200.0,19.6931,19.6931,19.6761,19.6761,54200.0
2007-05-18 14:30:00,34.69,34.7,34.65,34.69,61100.0,19.6817,19.6874,19.659,19.6817,61100.0
2007-05-18 14:35:00,34.68,34.78,34.66,34.73,248100.0,19.6761,19.7328,19.6647,19.7044,248100.0
2007-05-18 14:40:00,34.73,34.73,34.67,34.7,62900.0,19.7044,19.7044,19.6704,19.6874,62900.0
2007-05-18 14:45:00,34.71,34.72,34.7,34.7,14600.0,19.6931,19.6988,19.6874,19.6874,14600.0
2007-05-18 14:50:00,34.7,34.74,34.69,34.73,53000.0,19.6874,19.7101,19.6817,19.7044,53000.0
2007-05-18 14:55:00,34.72,34.76,34.72,34.75,55600.0,19.6988,19.7215,19.6988,19.7158,55600.0
2007-05-18 15:00:00,34.75,34.76,34.73,34.75,36400.0,19.7158,19.7215,19.7044,19.7158,36400.0
2007-05-18 15:05:00,34.75,34.75,34.72,34.74,68500.0,19.7158,19.7158,19.6988,19.7101,68500.0
2007-05-18 15:10:00,34.74,34.75,34.71,34.72,66600.0,19.7101,19.7158,19.6931,19.6988,66600.0
2007-05-18 15:15:00,34.73,34.73,34.71,34.72,43000.0,19.7044,19.7044,19.6931,19.6988,43000.0
2007-05-18 15:20:00,34.72,34.76,34.72,34.75,59400.0,19.6988,19.7215,19.6988,19.7158,59400.0
2007-05-18 15:25:00,34.74,34.75,34.72,34.73,23100.0,19.7101,19.7158,19.6988,19.7044,23100.0
2007-05-18 15:30:00,34.73,34.77,34.72,34.75,67700.0,19.7044,19.7271,19.6988,19.7158,67700.0
2007-05-18 15:35:00,34.75,34.76,34.73,34.74,55300.0,19.7158,19.7215,19.7044,19.7101,55300.0
2007-05-18 15:40:00,34.74,34.78,34.73,34.75,124900.0,19.7101,19.7328,19.7044,19.7158,124900.0
2007-05-18 15:45:00,34.76,34.76,34.73,34.74,151600.0,19.7215,19.7215,19.7044,19.7101,151600.0
2007-05-18 15:50:00,34.75,34.76,34.73,34.74,151100.0,19.7158,19.7215,19.7044,19.7101,151100.0
2007-05-18 15:55:00,34.75,34.79,34.74,34.78,172200.0,19.7158,19.7385,19.7101,19.7328,172200.0
2007-05-21 09:30:00,34.87,34.87,34.75,34.76,89600.0,19.7839,19.7839,19.7158,19.7215,89600.0
2007-05-21 09:35:00,34.76,34.78,34.74,34.76,58600.0,19.7215,19.7328,19.7101,19.7215,58600.0
2007-05-21 09:40:00,34.76,34.77,34.71,34.71,45900.0,19.7215,19.7271,19.6931,19.6931,45900.0
2007-05-21 09:45:00,34.71,34.76,34.7,34.7,83100.0,19.6931,19.7215,19.6874,19.6874,83100.0
2007-05-21 09:50:00,34.7,34.74,34.68,34.71,34300.0,19.6874,19.7101,19.6761,19.6931,34300.0
2007-05-21 09:55:00,34.71,34.76,34.7,34.72,76100.0,19.6931,19.7215,19.6874,19.6988,76100.0
2007-05-21 10:00:00,34.72,34.78,34.7,34.73,106700.0,19.6988,19.7328,19.6874,19.7044,106700.0
2007-05-21 10:05:00,34.73,34.75,34.7,34.73,65600.0,19.7044,19.7158,19.6874,19.7044,65600.0
2007-05-21 10:10:00,34.74,34.76,34.72,34.73,78800.0,19.7101,19.7215,19.6988,19.7044,78800.0
2007-05-21 10:15:00,34.72,34.75,34.7,34.72,67700.0,19.6988,19.7158,19.6874,19.6988,67700.0
2007-05-21 10:20:00,34.71,34.74,34.71,34.73,43100.0,19.6931,19.7101,19.6931,19.7044,43100.0
2007-05-21 10:25:00,34.72,34.72,34.69,34.7,36600.0,19.6988,19.6988,19.6817,19.6874,36600.0
2007-05-21 10:30:00,34.7,34.71,34.69,34.71,43100.0,19.6874,19.6931,19.6817,19.6931,43100.0
2007-05-21 10:35:00,34.7,34.74,34.7,34.71,52300.0,19.6874,19.7101,19.6874,19.6931,52300.0
2007-05-21 10:40:00,34.71,34.72,34.68,34.7,63400.0,19.6931,19.6988,19.6761,19.6874,63400.0
2007-05-21 10:45:00,34.7,34.71,34.68,34.69,44800.0,19.6874,19.6931,19.6761,19.6817,44800.0
2007-05-21 10:50:00,34.69,34.71,34.68,34.69,51000.0,19.6817,19.6931,19.6761,19.6817,51000.0
2007-05-21 10:55:00,34.7,34.72,34.68,34.68,63000.0,19.6874,19.6988,19.6761,19.6761,63000.0
2007-05-21 11:00:00,34.68,34.69,34.65,34.68,57000.0,19.6761,19.6817,19.659,19.6761,57000.0
2007-05-21 11:05:00,34.67,34.71,34.67,34.7,24300.0,19.6704,19.6931,19.6704,19.6874,24300.0
2007-05-21 11:10:00,34.71,34.71,34.69,34.7,24600.0,19.6931,19.6931,19.6817,19.6874,24600.0
2007-05-21 11:15:00,34.69,34.7,34.68,34.7,22800.0,19.6817,19.6874,19.6761,19.6874,22800.0
2007-05-21 11:20:00,34.7,34.72,34.69,34.72,31600.0,19.6874,19.6988,19.6817,19.6988,31600.0
2007-05-21 11:25:00,34.72,34.72,34.69,34.69,45600.0,19.6988,19.6988,19.6817,19.6817,45600.0
2007-05-21 11:30:00,34.7,34.7,34.66,34.67,56800.0,19.6874,19.6874,19.6647,19.6704,56800.0
2007-05-21 11:35:00,34.67,34.68,34.66,34.67,41400.0,19.6704,19.6761,19.6647,19.6704,41400.0
2007-05-21 11:40:00,34.67,34.69,34.67,34.68,45800.0,19.6704,19.6817,19.6704,19.6761,45800.0
2007-05-21 11:45:00,34.67,34.68,34.67,34.68,26400.0,19.6704,19.6761,19.6704,19.6761,26400.0
2007-05-21 11:50:00,34.68,34.69,34.66,34.67,36200.0,19.6761,19.6817,19.6647,19.6704,36200.0
2007-05-21 11:55:00,34.67,34.67,34.64,34.65,53900.0,19.6704,19.6704,19.6534,19.659,53900.0
2007-05-21 12:00:00,34.65,34.65,34.63,34.65,58100.0,19.659,19.659,19.6477,19.659,58100.0
2007-05-21 12:05:00,34.64,34.7,34.64,34.7,49500.0,19.6534,19.6874,19.6534,19.6874,49500.0
2007-05-21 12:10:00,34.7,34.73,34.69,34.71,58300.0,19.6874,19.7044,19.6817,19.6931,58300.0
2007-05-21 12:15:00,34.71,34.73,34.64,34.65,182200.0,19.6931,19.7044,19.6534,19.659,182200.0
2007-05-21 12:20:00,34.65,34.72,34.65,34.67,89500.0,19.659,19.6988,19.659,19.6704,89500.0
2007-05-21 12:25:00,34.66,34.69,34.66,34.68,26900.0,19.6647,19.6817,19.6647,19.6761,26900.0
2007-05-21 12:30:00,34.69,34.71,34.68,34.69,30000.0,19.6817,19.6931,19.6761,19.6817,30000.0
2007-05-21 12:35:00,34.69,34.71,34.69,34.69,25300.0,19.6817,19.6931,19.6817,19.6817,25300.0
2007-05-21 12:40:00,34.68,34.68,34.64,34.65,77800.0,19.6761,19.6761,19.6534,19.659,77800.0
2007-05-21 12:45:00,34.66,34.67,34.65,34.66,42900.0,19.6647,19.6704,19.659,19.6647,42900.0
2007-05-21 12:50:00,34.67,34.67,34.64,34.65,46800.0,19.6704,19.6704,19.6534,19.659,46800.0
2007-05-21 12:55:00,34.65,34.67,34.64,34.65,41900.0,19.659,19.6704,19.6534,19.659,41900.0
2007-05-21 13:00:00,34.66,34.67,34.65,34.67,20900.0,19.6647,19.6704,19.659,19.6704,20900.0
2007-05-21 13:05:00,34.67,34.67,34.65,34.66,22700.0,19.6704,19.6704,19.659,19.6647,22700.0
2007-05-21 13:10:00,34.65,34.65,34.63,34.65,31200.0,19.659,19.659,19.6477,19.659,31200.0
2007-05-21 13:15:00,34.65,34.67,34.64,34.67,24600.0,19.659,19.6704,19.6534,19.6704,24600.0
2007-05-21 13:20:00,34.67,34.67,34.65,34.67,28000.0,19.6704,19.6704,19.659,19.6704,28000.0
2007-05-21 13:25:00,34.67,34.68,34.66,34.67,30800.0,19.6704,19.6761,19.6647,19.6704,30800.0
2007-05-21 13:30:00,34.66,34.67,34.64,34.65,30200.0,19.6647,19.6704,19.6534,19.659,30200.0
2007-05-21 13:35:00,34.65,34.66,34.64,34.65,40200.0,19.659,19.6647,19.6534,19.659,40200.0
2007-05-21 13:40:00,34.65,34.66,34.63,34.65,32900.0,19.659,19.6647,19.6477,19.659,32900.0
2007-05-21 13:45:00,34.65,34.67,34.64,34.66,30900.0,19.659,19.6704,19.6534,19.6647,30900.0
2007-05-21 13:50:00,34.66,34.67,34.65,34.65,32300.0,19.6647,19.6704,19.659,19.659,32300.0
2007-05-21 13:55:00,34.65,34.67,34.65,34.66,17100.0,19.659,19.6704,19.659,19.6647,17100.0
2007-05-21 14:00:00,34.66,34.68,34.66,34.67,26300.0,19.6647,19.6761,19.6647,19.6704,26300.0
2007-05-21 14:05:00,34.66,34.68,34.66,34.67,22200.0,19.6647,19.6761,19.6647,19.6704,22200.0
2007-05-21 14:10:00,34.67,34.68,34.65,34.67,179600.0,19.6704,19.6761,19.659,19.6704,179600.0
2007-05-21 14:15:00,34.66,34.67,34.64,34.65,57800.0,19.6647,19.6704,19.6534,19.659,57800.0
2007-05-21 14:20:00,34.66,34.67,34.65,34.67,24900.0,19.6647,19.6704,19.659,19.6704,24900.0
2007-05-21 14:25:00,34.66,34.67,34.64,34.66,47400.0,19.6647,19.6704,19.6534,19.6647,47400.0
2007-05-21 14:30:00,34.65,34.66,34.64,34.65,25900.0,19.659,19.6647,19.6534,19.659,25900.0
2007-05-21 14:35:00,34.65,34.65,34.64,34.65,18700.0,19.659,19.659,19.6534,19.659,18700.0
2007-05-21 14:40:00,34.64,34.65,34.64,34.64,26300.0,19.6534,19.659,19.6534,19.6534,26300.0
2007-05-21 14:45:00,34.64,34.65,34.64,34.65,22100.0,19.6534,19.659,19.6534,19.659,22100.0
2007-05-21 14:50:00,34.65,34.65,34.64,34.65,41400.0,19.659,19.659,19.6534,19.659,41400.0
2007-05-21 14:55:00,34.65,34.65,34.61,34.63,62600.0,19.659,19.659,19.6364,19.6477,62600.0
2007-05-21 15:00:00,34.63,34.66,34.62,34.64,55800.0,19.6477,19.6647,19.642,19.6534,55800.0
2007-05-21 15:05:00,34.63,34.64,34.59,34.61,63300.0,19.6477,19.6534,19.625,19.6364,63300.0
2007-05-21 15:10:00,34.62,34.66,34.62,34.65,85000.0,19.642,19.6647,19.642,19.659,85000.0
2007-05-21 15:15:00,34.65,34.66,34.63,34.65,65200.0,19.659,19.6647,19.6477,19.659,65200.0
2007-05-21 15:20:00,34.64,34.65,34.61,34.64,60000.0,19.6534,19.659,19.6364,19.6534,60000.0
2007-05-21 15:25:00,34.65,34.65,34.6,34.6,66700.0,19.659,19.659,19.6307,19.6307,66700.0
2007-05-21 15:30:00,34.6,34.64,34.6,34.64,55500.0,19.6307,19.6534,19.6307,19.6534,55500.0
2007-05-21 15:35:00,34.64,34.65,34.63,34.65,53800.0,19.6534,19.659,19.6477,19.659,53800.0
2007-05-21 15:40:00,34.65,34.66,34.62,34.64,186500.0,19.659,19.6647,19.642,19.6534,186500.0
2007-05-21 15:45:00,34.63,34.64,34.62,34.64,61200.0,19.6477,19.6534,19.642,19.6534,61200.0
2007-05-21 15:50:00,34.64,34.64,34.55,34.61,1851000.0,19.6534,19.6534,19.6023,19.6364,1851000.0
2007-05-21 15:55:00,34.61,34.61,34.55,34.57,629000.0,19.6364,19.6364,19.6023,19.6137,629000.0
2007-05-22 09:30:00,34.55,34.6,34.54,34.55,222000.0,19.6023,19.6307,19.5966,19.6023,222000.0
2007-05-22 09:35:00,34.54,34.56,34.53,34.55,124800.0,19.5966,19.608,19.591,19.6023,124800.0
2007-05-22 09:40:00,34.55,34.56,34.54,34.54,131200.0,19.6023,19.608,19.5966,19.5966,131200.0
2007-05-22 09:45:00,34.55,34.56,34.53,34.53,114500.0,19.6023,19.608,19.591,19.591,114500.0
2007-05-22 09:50:00,34.53,34.54,34.51,34.52,48900.0,19.591,19.5966,19.5796,19.5853,48900.0
2007-05-22 09:55:00,34.51,34.53,34.5,34.51,62200.0,19.5796,19.591,19.5739,19.5796,62200.0
2007-05-22 10:00:00,34.51,34.52,34.5,34.5,90500.0,19.5796,19.5853,19.5739,19.5739,90500.0
2007-05-22 10:05:00,34.51,34.52,34.46,34.47,140600.0,19.5796,19.5853,19.5512,19.5569,140600.0
2007-05-22 10:10:00,34.47,34.48,34.45,34.46,113100.0,19.5569,19.5626,19.5456,19.5512,113100.0
2007-05-22 10:15:00,34.46,34.47,34.42,34.42,173100.0,19.5512,19.5569,19.5286,19.5286,173100.0
2007-05-22 10:20:00,34.42,34.43,34.38,34.39,154500.0,19.5286,19.5342,19.5059,19.5115,154500.0
2007-05-22 10:25:00,34.39,34.4,34.38,34.39,249500.0,19.5115,19.5172,19.5059,19.5115,249500.0
2007-05-22 10:30:00,34.38,34.39,34.37,34.38,271200.0,19.5059,19.5115,19.5002,19.5059,271200.0
2007-05-22 10:35:00,34.38,34.39,34.36,34.37,214000.0,19.5059,19.5115,19.4945,19.5002,214000.0
2007-05-22 10:40:00,34.37,34.38,34.35,34.35,102900.0,19.5002,19.5059,19.4888,19.4888,102900.0
2007-05-22 10:45:00,34.36,34.36,34.35,34.35,96900.0,19.4945,19.4945,19.4888,19.4888,96900.0
2007-05-22 10:50:00,34.35,34.36,34.34,34.34,125500.0,19.4888,19.4945,19.4832,19.4832,125500.0
2007-05-22 10:55:00,34.34,34.35,34.33,34.34,148200.0,19.4832,19.4888,19.4775,19.4832,148200.0
2007-05-22 11:00:00,34.34,34.35,34.33,34.34,75200.0,19.4832,19.4888,19.4775,19.4832,75200.0
2007-05-22 11:05:00,34.33,34.37,34.31,34.32,124200.0,19.4775,19.5002,19.4661,19.4718,124200.0
2007-05-22 11:10:00,34.32,34.35,34.32,34.35,93200.0,19.4718,19.4888,19.4718,19.4888,93200.0
2007-05-22 11:15:00,34.34,34.34,34.31,34.31,73800.0,19.4832,19.4832,19.4661,19.4661,73800.0
2007-05-22 11:20:00,34.32,34.34,34.31,34.34,50300.0,19.4718,19.4832,19.4661,19.4832,50300.0
2007-05-22 11:25:00,34.33,34.37,34.33,34.37,75600.0,19.4775,19.5002,19.4775,19.5002,75600.0
2007-05-22 11:30:00,34.37,34.39,34.36,34.37,134000.0,19.5002,19.5115,19.4945,19.5002,134000.0
2007-05-22 11:35:00,34.38,34.38,34.36,34.36,33900.0,19.5059,19.5059,19.4945,19.4945,33900.0
2007-05-22 11:40:00,34.37,34.38,34.36,34.37,53400.0,19.5002,19.5059,19.4945,19.5002,53400.0
2007-05-22 11:45:00,34.38,34.38,34.35,34.35,43900.0,19.5059,19.5059,19.4888,19.4888,43900.0
2007-05-22 11:50:00,34.35,34.38,34.35,34.36,48700.0,19.4888,19.5059,19.4888,19.4945,48700.0
2007-05-22 11:55:00,34.36,34.37,34.35,34.36,50100.0,19.4945,19.5002,19.4888,19.4945,50100.0
2007-05-22 12:00:00,34.36,34.36,34.34,34.35,62700.0,19.4945,19.4945,19.4832,19.4888,62700.0
2007-05-22 12:05:00,34.35,34.36,34.34,34.35,40700.0,19.4888,19.4945,19.4832,19.4888,40700.0
2007-05-22 12:10:00,34.35,34.38,34.35,34.36,73800.0,19.4888,19.5059,19.4888,19.4945,73800.0
2007-05-22 12:15:00,34.37,34.38,34.36,34.36,36300.0,19.5002,19.5059,19.4945,19.4945,36300.0
2007-05-22 12:20:00,34.37,34.41,34.36,34.41,51600.0,19.5002,19.5229,19.4945,19.5229,51600.0
2007-05-22 12:25:00,34.41,34.41,34.39,34.39,89600.0,19.5229,19.5229,19.5115,19.5115,89600.0
2007-05-22 12:30:00,34.4,34.42,34.39,34.41,29900.0,19.5172,19.5286,19.5115,19.5229,29900.0
2007-05-22 12:35:00,34.41,34.45,34.41,34.42,82800.0,19.5229,19.5456,19.5229,19.5286,82800.0
2007-05-22 12:40:00,34.43,34.44,34.4,34.43,54400.0,19.5342,19.5399,19.5172,19.5342,54400.0
2007-05-22 12:45:00,34.43,34.44,34.41,34.41,64000.0,19.5342,19.5399,19.5229,19.5229,64000.0
2007-05-22 12:50:00,34.42,34.43,34.41,34.41,113800.0,19.5286,19.5342,19.5229,19.5229,113800.0
2007-05-22 12:55:00,34.42,34.43,34.41,34.41,198800.0,19.5286,19.5342,19.5229,19.5229,198800.0
2007-05-22 13:00:00,34.41,34.42,34.39,34.4,178300.0,19.5229,19.5286,19.5115,19.5172,178300.0
2007-05-22 13:05:00,34.4,34.43,34.37,34.39,217600.0,19.5172,19.5342,19.5002,19.5115,217600.0
2007-05-22 13:10:00,34.4,34.41,34.39,34.39,50300.0,19.5172,19.5229,19.5115,19.5115,50300.0
2007-05-22 13:15:00,34.39,34.4,34.35,34.37,69900.0,19.5115,19.5172,19.4888,19.5002,69900.0
2007-05-22 13:20:00,34.37,34.4,34.37,34.39,58000.0,19.5002,19.5172,19.5002,19.5115,58000.0
2007-05-22 13:25:00,34.4,34.4,34.39,34.4,78200.0,19.5172,19.5172,19.5115,19.5172,78200.0
2007-05-22 13:30:00,34.39,34.41,34.39,34.4,72300.0,19.5115,19.5229,19.5115,19.5172,72300.0
2007-05-22 13:35:00,34.4,34.41,34.38,34.39,109700.0,19.5172,19.5229,19.5059,19.5115,109700.0
2007-05-22 13:40:00,34.4,34.41,34.39,34.39,55400.0,19.5172,19.5229,19.5115,19.5115,55400.0
2007-05-22 13:45:00,34.39,34.4,34.37,34.39,49300.0,19.5115,19.5172,19.5002,19.5115,49300.0
2007-05-22 13:50:00,34.4,34.41,34.38,34.39,235000.0,19.5172,19.5229,19.5059,19.5115,235000.0
2007-05-22 13:55:00,34.4,34.4,34.37,34.39,97700.0,19.5172,19.5172,19.5002,19.5115,97700.0
2007-05-22 14:00:00,34.39,34.39,34.36,34.36,100700.0,19.5115,19.5115,19.4945,19.4945,100700.0
2007-05-22 14:05:00,34.37,34.4,34.36,34.4,103800.0,19.5002,19.5172,19.4945,19.5172,103800.0
2007-05-22 14:10:00,34.4,34.41,34.39,34.39,96300.0,19.5172,19.5229,19.5115,19.5115,96300.0
2007-05-22 14:15:00,34.4,34.41,34.39,34.4,139200.0,19.5172,19.5229,19.5115,19.5172,139200.0
2007-05-22 14:20:00,34.4,34.41,34.38,34.39,75400.0,19.5172,19.5229,19.5059,19.5115,75400.0
2007-05-22 14:25:00,34.39,34.41,34.39,34.4,57900.0,19.5115,19.5229,19.5115,19.5172,57900.0
2007-05-22 14:30:00,34.4,34.41,34.39,34.4,94800.0,19.5172,19.5229,19.5115,19.5172,94800.0
2007-05-22 14:35:00,34.4,34.4,34.36,34.37,133200.0,19.5172,19.5172,19.4945,19.5002,133200.0
2007-05-22 14:40:00,34.39,34.42,34.37,34.42,86700.0,19.5115,19.5286,19.5002,19.5286,86700.0
2007-05-22 14:45:00,34.42,34.43,34.41,34.42,85300.0,19.5286,19.5342,19.5229,19.5286,85300.0
2007-05-22 14:50:00,34.43,34.44,34.42,34.44,33600.0,19.5342,19.5399,19.5286,19.5399,33600.0
2007-05-22 14:55:00,34.43,34.44,34.42,34.42,88100.0,19.5342,19.5399,19.5286,19.5286,88100.0
2007-05-22 15:00:00,34.42,34.42,34.41,34.41,72200.0,19.5286,19.5286,19.5229,19.5229,72200.0
2007-05-22 15:05:00,34.41,34.45,34.4,34.45,138200.0,19.5229,19.5456,19.5172,19.5456,138200.0
2007-05-22 15:10:00,34.45,34.46,34.42,34.42,121800.0,19.5456,19.5512,19.5286,19.5286,121800.0
2007-05-22 15:15:00,34.42,34.44,34.4,34.41,206600.0,19.5286,19.5399,19.5172,19.5229,206600.0
2007-05-22 15:20:00,34.41,34.45,34.41,34.43,125100.0,19.5229,19.5456,19.5229,19.5342,125100.0
2007-05-22 15:25:00,34.43,34.43,34.41,34.41,51900.0,19.5342,19.5342,19.5229,19.5229,51900.0
2007-05-22 15:30:00,34.41,34.43,34.39,34.39,176300.0,19.5229,19.5342,19.5115,19.5115,176300.0
2007-05-22 15:35:00,34.39,34.42,34.37,34.41,168000.0,19.5115,19.5286,19.5002,19.5229,168000.0
2007-05-22 15:40:00,34.41,34.42,34.38,34.4,187200.0,19.5229,19.5286,19.5059,19.5172,187200.0
2007-05-22 15:45:00,34.4,34.41,34.4,34.41,142000.0,19.5172,19.5229,19.5172,19.5229,142000.0
2007-05-22 15:50:00,34.4,34.41,34.4,34.41,93400.0,19.5172,19.5229,19.5172,19.5229,93400.0
2007-05-22 15:55:00,34.41,34.42,34.36,34.4,636100.0,19.5229,19.5286,19.4945,19.5172,636100.0
2007-05-23 09:30:00,34.45,34.54,34.45,34.48,281100.0,19.5456,19.5966,19.5456,19.5626,281100.0
2007-05-23 09:35:00,34.48,34.5,34.44,34.47,111000.0,19.5626,19.5739,19.5399,19.5569,111000.0
2007-05-23 09:40:00,34.48,34.52,34.46,34.5,328800.0,19.5626,19.5853,19.5512,19.5739,328800.0
2007-05-23 09:45:00,34.51,34.52,34.5,34.52,39400.0,19.5796,19.5853,19.5739,19.5853,39400.0
2007-05-23 09:50:00,34.52,34.57,34.51,34.56,136800.0,19.5853,19.6137,19.5796,19.608,136800.0
2007-05-23 09:55:00,34.57,34.61,34.55,34.55,83700.0,19.6137,19.6364,19.6023,19.6023,83700.0
2007-05-23 10:00:00,34.56,34.57,34.52,34.53,134500.0,19.608,19.6137,19.5853,19.591,134500.0
2007-05-23 10:05:00,34.53,34.54,34.48,34.5,103100.0,19.591,19.5966,19.5626,19.5739,103100.0
2007-05-23 10:10:00,34.49,34.5,34.48,34.48,103700.0,19.5683,19.5739,19.5626,19.5626,103700.0
2007-05-23 10:15:00,34.48,34.51,34.48,34.5,112100.0,19.5626,19.5796,19.5626,19.5739,112100.0
2007-05-23 10:20:00,34.5,34.51,34.48,34.48,81500.0,19.5739,19.5796,19.5626,19.5626,81500.0
2007-05-23 10:25:00,34.48,34.49,34.48,34.49,65900.0,19.5626,19.5683,19.5626,19.5683,65900.0
2007-05-23 10:30:00,34.49,34.51,34.47,34.5,180400.0,19.5683,19.5796,19.5569,19.5739,180400.0
2007-05-23 10:35:00,34.49,34.52,34.48,34.5,82200.0,19.5683,19.5853,19.5626,19.5739,82200.0
2007-05-23 10:40:00,34.5,34.51,34.48,34.5,68200.0,19.5739,19.5796,19.5626,19.5739,68200.0
2007-05-23 10:45:00,34.5,34.5,34.48,34.49,100100.0,19.5739,19.5739,19.5626,19.5683,100100.0
2007-05-23 10:50:00,34.5,34.51,34.47,34.49,104900.0,19.5739,19.5796,19.5569,19.5683,104900.0
2007-05-23 10:55:00,34.49,34.51,34.49,34.5,62200.0,19.5683,19.5796,19.5683,19.5739,62200.0
2007-05-23 11:00:00,34.5,34.51,34.49,34.49,82200.0,19.5739,19.5796,19.5683,19.5683,82200.0
2007-05-23 11:05:00,34.49,34.51,34.49,34.5,88400.0,19.5683,19.5796,19.5683,19.5739,88400.0
2007-05-23 11:10:00,34.5,34.52,34.48,34.48,80700.0,19.5739,19.5853,19.5626,19.5626,80700.0
2007-05-23 11:15:00,34.48,34.49,34.47,34.47,33500.0,19.5626,19.5683,19.5569,19.5569,33500.0
2007-05-23 11:20:00,34.47,34.49,34.46,34.48,44000.0,19.5569,19.5683,19.5512,19.5626,44000.0
2007-05-23 11:25:00,34.48,34.49,34.48,34.48,24900.0,19.5626,19.5683,19.5626,19.5626,24900.0
2007-05-23 11:30:00,34.48,34.49,34.47,34.47,55100.0,19.5626,19.5683,19.5569,19.5569,55100.0
2007-05-23 11:35:00,34.47,34.5,34.47,34.5,90900.0,19.5569,19.5739,19.5569,19.5739,90900.0
2007-05-23 11:40:00,34.5,34.51,34.49,34.49,94000.0,19.5739,19.5796,19.5683,19.5683,94000.0
2007-05-23 11:45:00,34.49,34.5,34.48,34.48,67400.0,19.5683,19.5739,19.5626,19.5626,67400.0
2007-05-23 11:50:00,34.48,34.49,34.45,34.45,122000.0,19.5626,19.5683,19.5456,19.5456,122000.0
2007-05-23 11:55:00,34.45,34.48,34.45,34.47,111900.0,19.5456,19.5626,19.5456,19.5569,111900.0
2007-05-23 12:00:00,34.48,34.49,34.47,34.49,44900.0,19.5626,19.5683,19.5569,19.5683,44900.0
2007-05-23 12:05:00,34.48,34.49,34.48,34.48,49600.0,19.5626,19.5683,19.5626,19.5626,49600.0
2007-05-23 12:10:00,34.48,34.49,34.48,34.48,26900.0,19.5626,19.5683,19.5626,19.5626,26900.0
2007-05-23 12:15:00,34.49,34.5,34.48,34.49,69400.0,19.5683,19.5739,19.5626,19.5683,69400.0
2007-05-23 12:20:00,34.5,34.5,34.48,34.48,91700.0,19.5739,19.5739,19.5626,19.5626,91700.0
2007-05-23 12:25:00,34.48,34.5,34.48,34.49,29100.0,19.5626,19.5739,19.5626,19.5683,29100.0
2007-05-23 12:30:00,34.49,34.5,34.48,34.49,37100.0,19.5683,19.5739,19.5626,19.5683,37100.0
2007-05-23 12:35:00,34.49,34.49,34.48,34.48,25500.0,19.5683,19.5683,19.5626,19.5626,25500.0
2007-05-23 12:40:00,34.48,34.49,34.48,34.48,29600.0,19.5626,19.5683,19.5626,19.5626,29600.0
2007-05-23 12:45:00,34.48,34.49,34.47,34.48,38300.0,19.5626,19.5683,19.5569,19.5626,38300.0
2007-05-23 12:50:00,34.48,34.51,34.48,34.5,59000.0,19.5626,19.5796,19.5626,19.5739,59000.0
2007-05-23 12:55:00,34.51,34.51,34.5,34.5,24500.0,19.5796,19.5796,19.5739,19.5739,24500.0
2007-05-23 13:00:00,34.5,34.52,34.5,34.51,60800.0,19.5739,19.5853,19.5739,19.5796,60800.0
2007-05-23 13:05:00,34.51,34.53,34.5,34.51,335600.0,19.5796,19.591,19.5739,19.5796,335600.0
2007-05-23 13:10:00,34.52,34.53,34.51,34.52,66000.0,19.5853,19.591,19.5796,19.5853,66000.0
2007-05-23 13:15:00,34.51,34.53,34.51,34.51,64600.0,19.5796,19.591,19.5796,19.5796,64600.0
2007-05-23 13:20:00,34.52,34.52,34.5,34.52,61000.0,19.5853,19.5853,19.5739,19.5853,61000.0
2007-05-23 13:25:00,34.52,34.53,34.51,34.52,64900.0,19.5853,19.591,19.5796,19.5853,64900.0
2007-05-23 13:30:00,34.53,34.54,34.52,34.53,45700.0,19.591,19.5966,19.5853,19.591,45700.0
2007-05-23 13:35:00,34.54,34.54,34.51,34.51,121800.0,19.5966,19.5966,19.5796,19.5796,121800.0
2007-05-23 13:40:00,34.51,34.52,34.5,34.51,88200.0,19.5796,19.5853,19.5739,19.5796,88200.0
2007-05-23 13:45:00,34.51,34.51,34.5,34.5,30700.0,19.5796,19.5796,19.5739,19.5739,30700.0
2007-05-23 13:50:00,34.5,34.51,34.5,34.5,13500.0,19.5739,19.5796,19.5739,19.5739,13500.0
2007-05-23 13:55:00,34.5,34.51,34.49,34.5,176500.0,19.5739,19.5796,19.5683,19.5739,176500.0
2007-05-23 14:00:00,34.49,34.51,34.49,34.51,160900.0,19.5683,19.5796,19.5683,19.5796,160900.0
2007-05-23 14:05:00,34.5,34.51,34.49,34.5,47900.0,19.5739,19.5796,19.5683,19.5739,47900.0
2007-05-23 14:10:00,34.51,34.51,34.49,34.5,83300.0,19.5796,19.5796,19.5683,19.5739,83300.0
2007-05-23 14:15:00,34.5,34.5,34.45,34.45,97400.0,19.5739,19.5739,19.5456,19.5456,97400.0
2007-05-23 14:20:00,34.45,34.47,34.43,34.46,128900.0,19.5456,19.5569,19.5342,19.5512,128900.0
2007-05-23 14:25:00,34.46,34.49,34.45,34.48,262000.0,19.5512,19.5683,19.5456,19.5626,262000.0
2007-05-23 14:30:00,34.47,34.49,34.47,34.49,59100.0,19.5569,19.5683,19.5569,19.5683,59100.0
2007-05-23 14:35:00,34.48,34.49,34.48,34.48,37800.0,19.5626,19.5683,19.5626,19.5626,37800.0
2007-05-23 14:40:00,34.48,34.49,34.47,34.47,139700.0,19.5626,19.5683,19.5569,19.5569,139700.0
2007-05-23 14:45:00,34.48,34.5,34.47,34.47,303900.0,19.5626,19.5739,19.5569,19.5569,303900.0
2007-05-23 14:50:00,34.48,34.48,34.46,34.46,51800.0,19.5626,19.5626,19.5512,19.5512,51800.0
2007-05-23 14:55:00,34.47,34.49,34.46,34.47,174500.0,19.5569,19.5683,19.5512,19.5569,174500.0
2007-05-23 15:00:00,34.47,34.47,34.45,34.45,64900.0,19.5569,19.5569,19.5456,19.5456,64900.0
2007-05-23 15:05:00,34.45,34.47,34.45,34.45,146800.0,19.5456,19.5569,19.5456,19.5456,146800.0
2007-05-23 15:10:00,34.45,34.47,34.45,34.46,145100.0,19.5456,19.5569,19.5456,19.5512,145100.0
2007-05-23 15:15:00,34.46,34.48,34.45,34.46,92700.0,19.5512,19.5626,19.5456,19.5512,92700.0
2007-05-23 15:20:00,34.47,34.47,34.45,34.46,86100.0,19.5569,19.5569,19.5456,19.5512,86100.0
2007-05-23 15:25:00,34.47,34.47,34.45,34.45,39800.0,19.5569,19.5569,19.5456,19.5456,39800.0
2007-05-23 15:30:00,34.45,34.46,34.44,34.45,108500.0,19.5456,19.5512,19.5399,19.5456,108500.0
2007-05-23 15:35:00,34.45,34.48,34.45,34.45,121900.0,19.5456,19.5626,19.5456,19.5456,121900.0
2007-05-23 15:40:00,34.46,34.46,34.44,34.45,183800.0,19.5512,19.5512,19.5399,19.5456,183800.0
2007-05-23 15:45:00,34.45,34.45,34.43,34.43,99400.0,19.5456,19.5456,19.5342,19.5342,99400.0
2007-05-23 15:50:00,34.43,34.44,34.41,34.42,124800.0,19.5342,19.5399,19.5229,19.5286,124800.0
2007-05-23 15:55:00,34.42,34.42,34.36,34.4,466100.0,19.5286,19.5286,19.4945,19.5172,466100.0
2007-05-24 09:30:00,34.7,34.9,34.31,34.37,186100.0,19.6874,19.8009,19.4661,19.5002,186100.0
2007-05-24 09:35:00,34.36,34.39,34.31,34.32,142600.0,19.4945,19.5115,19.4661,19.4718,142600.0
2007-05-24 09:40:00,34.33,34.37,34.33,34.35,71100.0,19.4775,19.5002,19.4775,19.4888,71100.0
2007-05-24 09:45:00,34.36,34.37,34.34,34.36,92100.0,19.4945,19.5002,19.4832,19.4945,92100.0
2007-05-24 09:50:00,34.36,34.43,34.36,34.42,155600.0,19.4945,19.5342,19.4945,19.5286,155600.0
2007-05-24 09:55:00,34.42,34.46,34.42,34.45,139000.0,19.5286,19.5512,19.5286,19.5456,139000.0
2007-05-24 10:00:00,34.44,34.57,34.44,34.53,233200.0,19.5399,19.6137,19.5399,19.591,233200.0
2007-05-24 10:05:00,34.53,34.57,34.5,34.54,103600.0,19.591,19.6137,19.5739,19.5966,103600.0
2007-05-24 10:10:00,34.56,34.56,34.47,34.47,126400.0,19.608,19.608,19.5569,19.5569,126400.0
2007-05-24 10:15:00,34.47,34.48,34.46,34.46,58300.0,19.5569,19.5626,19.5512,19.5512,58300.0
2007-05-24 10:20:00,34.46,34.47,34.42,34.46,78400.0,19.5512,19.5569,19.5286,19.5512,78400.0
2007-05-24 10:25:00,34.46,34.49,34.42,34.45,95200.0,19.5512,19.5683,19.5286,19.5456,95200.0
2007-05-24 10:30:00,34.45,34.45,34.41,34.42,121500.0,19.5456,19.5456,19.5229,19.5286,121500.0
2007-05-24 10:35:00,34.42,34.45,34.39,34.39,66300.0,19.5286,19.5456,19.5115,19.5115,66300.0
2007-05-24 10:40:00,34.38,34.41,34.37,34.39,157800.0,19.5059,19.5229,19.5002,19.5115,157800.0
2007-05-24 10:45:00,34.39,34.44,34.37,34.4,109400.0,19.5115,19.5399,19.5002,19.5172,109400.0
2007-05-24 10:50:00,34.41,34.44,34.38,34.39,97400.0,19.5229,19.5399,19.5059,19.5115,97400.0
2007-05-24 10:55:00,34.38,34.4,34.33,34.34,172900.0,19.5059,19.5172,19.4775,19.4832,172900.0
2007-05-24 11:00:00,34.35,34.35,34.31,34.35,140600.0,19.4888,19.4888,19.4661,19.4888,140600.0
2007-05-24 11:05:00,34.35,34.39,34.34,34.38,286200.0,19.4888,19.5115,19.4832,19.5059,286200.0
2007-05-24 11:10:00,34.38,34.4,34.35,34.39,72100.0,19.5059,19.5172,19.4888,19.5115,72100.0
2007-05-24 11:15:00,34.4,34.41,34.32,34.33,91500.0,19.5172,19.5229,19.4718,19.4775,91500.0
2007-05-24 11:20:00,34.33,34.35,34.32,34.34,35400.0,19.4775,19.4888,19.4718,19.4832,35400.0
2007-05-24 11:25:00,34.35,34.35,34.3,34.31,70700.0,19.4888,19.4888,19.4605,19.4661,70700.0
2007-05-24 11:30:00,34.31,34.39,34.31,34.35,108600.0,19.4661,19.5115,19.4661,19.4888,108600.0
2007-05-24 11:35:00,34.34,34.36,34.34,34.34,60700.0,19.4832,19.4945,19.4832,19.4832,60700.0
2007-05-24 11:40:00,34.34,34.36,34.3,34.31,105700.0,19.4832,19.4945,19.4605,19.4661,105700.0
2007-05-24 11:45:00,34.32,34.33,34.29,34.31,83600.0,19.4718,19.4775,19.4548,19.4661,83600.0
2007-05-24 11:50:00,34.3,34.31,34.3,34.31,52200.0,19.4605,19.4661,19.4605,19.4661,52200.0
2007-05-24 11:55:00,34.3,34.34,34.3,34.33,77300.0,19.4605,19.4832,19.4605,19.4775,77300.0
2007-05-24 12:00:00,34.33,34.4,34.33,34.4,77700.0,19.4775,19.5172,19.4775,19.5172,77700.0
2007-05-24 12:05:00,34.4,34.4,34.35,34.35,90300.0,19.5172,19.5172,19.4888,19.4888,90300.0
2007-05-24 12:10:00,34.36,34.36,34.31,34.31,51600.0,19.4945,19.4945,19.4661,19.4661,51600.0
2007-05-24 12:15:00,34.31,34.32,34.3,34.31,82800.0,19.4661,19.4718,19.4605,19.4661,82800.0
2007-05-24 12:20:00,34.3,34.31,34.27,34.3,124700.0,19.4605,19.4661,19.4434,19.4605,124700.0
2007-05-24 12:25:00,34.3,34.36,34.3,34.34,154100.0,19.4605,19.4945,19.4605,19.4832,154100.0
2007-05-24 12:30:00,34.34,34.37,34.31,34.33,113900.0,19.4832,19.5002,19.4661,19.4775,113900.0
2007-05-24 12:35:00,34.32,34.34,34.29,34.3,76900.0,19.4718,19.4832,19.4548,19.4605,76900.0
2007-05-24 12:40:00,34.3,34.31,34.3,34.31,40400.0,19.4605,19.4661,19.4605,19.4661,40400.0
2007-05-24 12:45:00,34.31,34.31,34.3,34.31,59500.0,19.4661,19.4661,19.4605,19.4661,59500.0
2007-05-24 12:50:00,34.3,34.31,34.28,34.29,190700.0,19.4605,19.4661,19.4491,19.4548,190700.0
2007-05-24 12:55:00,34.3,34.32,34.29,34.3,155700.0,19.4605,19.4718,19.4548,19.4605,155700.0
2007-05-24 13:00:00,34.3,34.31,34.29,34.31,115100.0,19.4605,19.4661,19.4548,19.4661,115100.0
2007-05-24 13:05:00,34.3,34.32,34.29,34.3,151500.0,19.4605,19.4718,19.4548,19.4605,151500.0
2007-05-24 13:10:00,34.3,34.31,34.28,34.29,160300.0,19.4605,19.4661,19.4491,19.4548,160300.0
2007-05-24 13:15:00,34.29,34.31,34.28,34.3,78900.0,19.4548,19.4661,19.4491,19.4605,78900.0
2007-05-24 13:20:00,34.3,34.31,34.29,34.3,54400.0,19.4605,19.4661,19.4548,19.4605,54400.0
2007-05-24 13:25:00,34.3,34.31,34.27,34.27,74300.0,19.4605,19.4661,19.4434,19.4434,74300.0
2007-05-24 13:30:00,34.27,34.28,34.26,34.26,55900.0,19.4434,19.4491,19.4378,19.4378,55900.0
2007-05-24 13:35:00,34.27,34.29,34.26,34.27,71900.0,19.4434,19.4548,19.4378,19.4434,71900.0
2007-05-24 13:40:00,34.27,34.29,34.27,34.29,39000.0,19.4434,19.4548,19.4434,19.4548,39000.0
2007-05-24 13:45:00,34.29,34.32,34.29,34.3,115500.0,19.4548,19.4718,19.4548,19.4605,115500.0
2007-05-24 13:50:00,34.3,34.31,34.29,34.3,86600.0,19.4605,19.4661,19.4548,19.4605,86600.0
2007-05-24 13:55:00,34.3,34.31,34.29,34.31,109200.0,19.4605,19.4661,19.4548,19.4661,109200.0
2007-05-24 14:00:00,34.31,34.32,34.3,34.31,49300.0,19.4661,19.4718,19.4605,19.4661,49300.0
2007-05-24 14:05:00,34.31,34.31,34.27,34.28,71700.0,19.4661,19.4661,19.4434,19.4491,71700.0
2007-05-24 14:10:00,34.28,34.28,34.25,34.26,71100.0,19.4491,19.4491,19.4321,19.4378,71100.0
2007-05-24 14:15:00,34.26,34.27,34.25,34.26,54200.0,19.4378,19.4434,19.4321,19.4378,54200.0
2007-05-24 14:20:00,34.27,34.3,34.26,34.29,50200.0,19.4434,19.4605,19.4378,19.4548,50200.0
2007-05-24 14:25:00,34.29,34.29,34.26,34.27,34200.0,19.4548,19.4548,19.4378,19.4434,34200.0
2007-05-24 14:30:00,34.27,34.29,34.27,34.29,60000.0,19.4434,19.4548,19.4434,19.4548,60000.0
2007-05-24 14:35:00,34.29,34.3,34.25,34.26,124100.0,19.4548,19.4605,19.4321,19.4378,124100.0
2007-05-24 14:40:00,34.25,34.29,34.25,34.28,78300.0,19.4321,19.4548,19.4321,19.4491,78300.0
2007-05-24 14:45:00,34.29,34.29,34.25,34.27,83000.0,19.4548,19.4548,19.4321,19.4434,83000.0
2007-05-24 14:50:00,34.27,34.28,34.25,34.28,43800.0,19.4434,19.4491,19.4321,19.4491,43800.0
2007-05-24 14:55:00,34.28,34.28,34.25,34.25,63000.0,19.4491,19.4491,19.4321,19.4321,63000.0
2007-05-24 15:00:00,34.25,34.28,34.25,34.25,122000.0,19.4321,19.4491,19.4321,19.4321,122000.0
2007-05-24 15:05:00,34.25,34.27,34.24,34.26,164700.0,19.4321,19.4434,19.4264,19.4378,164700.0
2007-05-24 15:10:00,34.26,34.27,34.22,34.25,141000.0,19.4378,19.4434,19.4151,19.4321,141000.0
2007-05-24 15:15:00,34.25,34.27,34.25,34.25,54900.0,19.4321,19.4434,19.4321,19.4321,54900.0
2007-05-24 15:20:00,34.25,34.26,34.25,34.26,53300.0,19.4321,19.4378,19.4321,19.4378,53300.0
2007-05-24 15:25:00,34.26,34.26,34.24,34.24,88900.0,19.4378,19.4378,19.4264,19.4264,88900.0
2007-05-24 15:30:00,34.25,34.25,34.2,34.2,120700.0,19.4321,19.4321,19.4037,19.4037,120700.0
2007-05-24 15:35:00,34.21,34.21,34.16,34.18,128400.0,19.4094,19.4094,19.381,19.3924,128400.0
2007-05-24 15:40:00,34.18,34.2,34.17,34.2,94600.0,19.3924,19.4037,19.3867,19.4037,94600.0
2007-05-24 15:45:00,34.2,34.24,34.19,34.19,155000.0,19.4037,19.4264,19.3981,19.3981,155000.0
2007-05-24 15:50:00,34.2,34.21,34.19,34.19,106100.0,19.4037,19.4094,19.3981,19.3981,106100.0
2007-05-24 15:55:00,34.19,34.21,34.17,34.21,260900.0,19.3981,19.4094,19.3867,19.4094,260900.0
2007-05-25 09:30:00,34.25,34.34,34.25,34.26,110000.0,19.4321,19.4832,19.4321,19.4378,110000.0
2007-05-25 09:35:00,34.27,34.35,34.25,34.31,191600.0,19.4434,19.4888,19.4321,19.4661,191600.0
2007-05-25 09:40:00,34.32,34.35,34.26,34.29,99900.0,19.4718,19.4888,19.4378,19.4548,99900.0
2007-05-25 09:45:00,34.3,34.33,34.27,34.29,51100.0,19.4605,19.4775,19.4434,19.4548,51100.0
2007-05-25 09:50:00,34.29,34.35,34.28,34.35,76700.0,19.4548,19.4888,19.4491,19.4888,76700.0
2007-05-25 09:55:00,34.35,34.36,34.29,34.32,84900.0,19.4888,19.4945,19.4548,19.4718,84900.0
2007-05-25 10:00:00,34.32,34.32,34.25,34.3,141000.0,19.4718,19.4718,19.4321,19.4605,141000.0
2007-05-25 10:05:00,34.3,34.32,34.28,34.31,30400.0,19.4605,19.4718,19.4491,19.4661,30400.0
2007-05-25 10:10:00,34.3,34.37,34.3,34.36,66700.0,19.4605,19.5002,19.4605,19.4945,66700.0
2007-05-25 10:15:00,34.35,34.38,34.32,34.32,36400.0,19.4888,19.5059,19.4718,19.4718,36400.0
2007-05-25 10:20:00,34.33,34.35,34.3,34.3,62200.0,19.4775,19.4888,19.4605,19.4605,62200.0
2007-05-25 10:25:00,34.3,34.34,34.3,34.33,127300.0,19.4605,19.4832,19.4605,19.4775,127300.0
2007-05-25 10:30:00,34.33,34.34,34.3,34.31,58200.0,19.4775,19.4832,19.4605,19.4661,58200.0
2007-05-25 10:35:00,34.31,34.38,34.28,34.37,104700.0,19.4661,19.5059,19.4491,19.5002,104700.0
2007-05-25 10:40:00,34.36,34.39,34.35,34.36,73800.0,19.4945,19.5115,19.4888,19.4945,73800.0
2007-05-25 10:45:00,34.35,34.36,34.33,34.34,34800.0,19.4888,19.4945,19.4775,19.4832,34800.0
2007-05-25 10:50:00,34.34,34.4,34.34,34.36,281100.0,19.4832,19.5172,19.4832,19.4945,281100.0
2007-05-25 10:55:00,34.37,34.38,34.34,34.35,130100.0,19.5002,19.5059,19.4832,19.4888,130100.0
2007-05-25 11:00:00,34.35,34.36,34.34,34.34,44900.0,19.4888,19.4945,19.4832,19.4832,44900.0
2007-05-25 11:05:00,34.35,34.35,34.32,34.35,94900.0,19.4888,19.4888,19.4718,19.4888,94900.0
2007-05-25 11:10:00,34.34,34.36,34.34,34.35,24700.0,19.4832,19.4945,19.4832,19.4888,24700.0
2007-05-25 11:15:00,34.36,34.39,34.35,34.39,46900.0,19.4945,19.5115,19.4888,19.5115,46900.0
2007-05-25 11:20:00,34.4,34.41,34.39,34.4,30200.0,19.5172,19.5229,19.5115,19.5172,30200.0
2007-05-25 11:25:00,34.4,34.41,34.4,34.4,10000.0,19.5172,19.5229,19.5172,19.5172,10000.0
2007-05-25 11:30:00,34.4,34.41,34.37,34.37,62800.0,19.5172,19.5229,19.5002,19.5002,62800.0
2007-05-25 11:35:00,34.37,34.4,34.37,34.38,40100.0,19.5002,19.5172,19.5002,19.5059,40100.0
2007-05-25 11:40:00,34.38,34.4,34.36,34.36,48300.0,19.5059,19.5172,19.4945,19.4945,48300.0
2007-05-25 11:45:00,34.36,34.38,34.35,34.37,59600.0,19.4945,19.5059,19.4888,19.5002,59600.0
2007-05-25 11:50:00,34.37,34.39,34.36,34.37,40400.0,19.5002,19.5115,19.4945,19.5002,40400.0
2007-05-25 11:55:00,34.37,34.38,34.37,34.37,19700.0,19.5002,19.5059,19.5002,19.5002,19700.0
2007-05-25 12:00:00,34.37,34.37,34.34,34.35,58000.0,19.5002,19.5002,19.4832,19.4888,58000.0
2007-05-25 12:05:00,34.36,34.36,34.34,34.36,36400.0,19.4945,19.4945,19.4832,19.4945,36400.0
2007-05-25 12:10:00,34.35,34.35,34.26,34.3,72500.0,19.4888,19.4888,19.4378,19.4605,72500.0
2007-05-25 12:15:00,34.3,34.31,34.27,34.28,27500.0,19.4605,19.4661,19.4434,19.4491,27500.0
2007-05-25 12:20:00,34.28,34.32,34.27,34.32,52600.0,19.4491,19.4718,19.4434,19.4718,52600.0
2007-05-25 12:25:00,34.31,34.32,34.27,34.29,47100.0,19.4661,19.4718,19.4434,19.4548,47100.0
2007-05-25 12:30:00,34.3,34.33,34.29,34.33,49800.0,19.4605,19.4775,19.4548,19.4775,49800.0
2007-05-25 12:35:00,34.32,34.36,34.32,34.36,26000.0,19.4718,19.4945,19.4718,19.4945,26000.0
2007-05-25 12:40:00,34.35,34.36,34.33,34.33,39200.0,19.4888,19.4945,19.4775,19.4775,39200.0
2007-05-25 12:45:00,34.33,34.36,34.31,34.33,52700.0,19.4775,19.4945,19.4661,19.4775,52700.0
2007-05-25 12:50:00,34.33,34.33,34.3,34.3,29700.0,19.4775,19.4775,19.4605,19.4605,29700.0
2007-05-25 12:55:00,34.31,34.33,34.3,34.31,44300.0,19.4661,19.4775,19.4605,19.4661,44300.0
2007-05-25 13:00:00,34.3,34.33,34.3,34.31,17400.0,19.4605,19.4775,19.4605,19.4661,17400.0
2007-05-25 13:05:00,34.31,34.34,34.31,34.34,41700.0,19.4661,19.4832,19.4661,19.4832,41700.0
2007-05-25 13:10:00,34.33,34.36,34.33,34.34,51000.0,19.4775,19.4945,19.4775,19.4832,51000.0
2007-05-25 13:15:00,34.34,34.35,34.33,34.35,26700.0,19.4832,19.4888,19.4775,19.4888,26700.0
2007-05-25 13:20:00,34.35,34.35,34.34,34.34,22800.0,19.4888,19.4888,19.4832,19.4832,22800.0
2007-05-25 13:25:00,34.34,34.34,34.32,34.32,30600.0,19.4832,19.4832,19.4718,19.4718,30600.0
2007-05-25 13:30:00,34.32,34.33,34.3,34.3,36000.0,19.4718,19.4775,19.4605,19.4605,36000.0
2007-05-25 13:35:00,34.3,34.31,34.3,34.3,28700.0,19.4605,19.4661,19.4605,19.4605,28700.0
2007-05-25 13:40:00,34.3,34.31,34.27,34.28,29400.0,19.4605,19.4661,19.4434,19.4491,29400.0
2007-05-25 13:45:00,34.28,34.28,34.27,34.27,15500.0,19.4491,19.4491,19.4434,19.4434,15500.0
2007-05-25 13:50:00,34.27,34.31,34.27,34.3,37900.0,19.4434,19.4661,19.4434,19.4605,37900.0
2007-05-25 13:55:00,34.3,34.31,34.29,34.3,23100.0,19.4605,19.4661,19.4548,19.4605,23100.0
2007-05-25 14:00:00,34.29,34.34,34.29,34.34,32100.0,19.4548,19.4832,19.4548,19.4832,32100.0
2007-05-25 14:05:00,34.33,34.34,34.28,34.29,55900.0,19.4775,19.4832,19.4491,19.4548,55900.0
2007-05-25 14:10:00,34.28,34.32,34.27,34.32,72600.0,19.4491,19.4718,19.4434,19.4718,72600.0
2007-05-25 14:15:00,34.31,34.32,34.28,34.29,27900.0,19.4661,19.4718,19.4491,19.4548,27900.0
2007-05-25 14:20:00,34.29,34.3,34.29,34.29,10900.0,19.4548,19.4605,19.4548,19.4548,10900.0
2007-05-25 14:25:00,34.3,34.32,34.3,34.32,41400.0,19.4605,19.4718,19.4605,19.4718,41400.0
2007-05-25 14:30:00,34.32,34.32,34.3,34.31,24600.0,19.4718,19.4718,19.4605,19.4661,24600.0
2007-05-25 14:35:00,34.31,34.32,34.29,34.31,45600.0,19.4661,19.4718,19.4548,19.4661,45600.0
2007-05-25 14:40:00,34.31,34.35,34.31,34.34,32100.0,19.4661,19.4888,19.4661,19.4832,32100.0
2007-05-25 14:45:00,34.35,34.36,34.34,34.35,23600.0,19.4888,19.4945,19.4832,19.4888,23600.0
2007-05-25 14:50:00,34.34,34.35,34.3,34.35,64300.0,19.4832,19.4888,19.4605,19.4888,64300.0
2007-05-25 14:55:00,34.35,34.36,34.32,34.33,53500.0,19.4888,19.4945,19.4718,19.4775,53500.0
2007-05-25 15:00:00,34.34,34.37,34.34,34.34,46200.0,19.4832,19.5002,19.4832,19.4832,46200.0
2007-05-25 15:05:00,34.34,34.38,34.34,34.37,50600.0,19.4832,19.5059,19.4832,19.5002,50600.0
2007-05-25 15:10:00,34.36,34.37,34.34,34.34,64100.0,19.4945,19.5002,19.4832,19.4832,64100.0
2007-05-25 15:15:00,34.34,34.36,34.34,34.35,59800.0,19.4832,19.4945,19.4832,19.4888,59800.0
2007-05-25 15:20:00,34.35,34.35,34.33,34.34,52600.0,19.4888,19.4888,19.4775,19.4832,52600.0
2007-05-25 15:25:00,34.34,34.34,34.31,34.32,52800.0,19.4832,19.4832,19.4661,19.4718,52800.0
2007-05-25 15:30:00,34.31,34.34,34.31,34.33,48700.0,19.4661,19.4832,19.4661,19.4775,48700.0
2007-05-25 15:35:00,34.33,34.35,34.33,34.34,32200.0,19.4775,19.4888,19.4775,19.4832,32200.0
2007-05-25 15:40:00,34.35,34.35,34.34,34.35,32100.0,19.4888,19.4888,19.4832,19.4888,32100.0
2007-05-25 15:45:00,34.34,34.37,34.34,34.37,63600.0,19.4832,19.5002,19.4832,19.5002,63600.0
2007-05-25 15:50:00,34.37,34.39,34.37,34.39,61400.0,19.5002,19.5115,19.5002,19.5115,61400.0
2007-05-25 15:55:00,34.38,34.45,34.38,34.39,208600.0,19.5059,19.5456,19.5059,19.5115,208600.0
2007-05-29 09:30:00,34.47,34.49,34.42,34.49,88400.0,19.5569,19.5683,19.5286,19.5683,88400.0
2007-05-29 09:35:00,34.49,34.55,34.43,34.5,187600.0,19.5683,19.6023,19.5342,19.5739,187600.0
2007-05-29 09:40:00,34.51,34.51,34.44,34.49,55900.0,19.5796,19.5796,19.5399,19.5683,55900.0
2007-05-29 09:45:00,34.49,34.52,34.45,34.51,138300.0,19.5683,19.5853,19.5456,19.5796,138300.0
2007-05-29 09:50:00,34.5,34.51,34.45,34.45,76200.0,19.5739,19.5796,19.5456,19.5456,76200.0
2007-05-29 09:55:00,34.45,34.5,34.44,34.49,78800.0,19.5456,19.5739,19.5399,19.5683,78800.0
2007-05-29 10:00:00,34.49,34.51,34.46,34.48,82900.0,19.5683,19.5796,19.5512,19.5626,82900.0
2007-05-29 10:05:00,34.48,34.5,34.44,34.47,108000.0,19.5626,19.5739,19.5399,19.5569,108000.0
2007-05-29 10:10:00,34.46,34.48,34.43,34.48,99000.0,19.5512,19.5626,19.5342,19.5626,99000.0
2007-05-29 10:15:00,34.47,34.49,34.45,34.48,96500.0,19.5569,19.5683,19.5456,19.5626,96500.0
2007-05-29 10:20:00,34.49,34.49,34.45,34.46,79500.0,19.5683,19.5683,19.5456,19.5512,79500.0
2007-05-29 10:25:00,34.46,34.47,34.45,34.47,62700.0,19.5512,19.5569,19.5456,19.5569,62700.0
2007-05-29 10:30:00,34.47,34.49,34.45,34.45,55500.0,19.5569,19.5683,19.5456,19.5456,55500.0
2007-05-29 10:35:00,34.45,34.49,34.45,34.48,33600.0,19.5456,19.5683,19.5456,19.5626,33600.0
2007-05-29 10:40:00,34.49,34.53,34.48,34.52,126600.0,19.5683,19.591,19.5626,19.5853,126600.0
2007-05-29 10:45:00,34.52,34.54,34.51,34.54,33600.0,19.5853,19.5966,19.5796,19.5966,33600.0
2007-05-29 10:50:00,34.53,34.57,34.53,34.56,114600.0,19.591,19.6137,19.591,19.608,114600.0
2007-05-29 10:55:00,34.55,34.56,34.52,34.53,44800.0,19.6023,19.608,19.5853,19.591,44800.0
2007-05-29 11:00:00,34.53,34.55,34.52,34.53,51900.0,19.591,19.6023,19.5853,19.591,51900.0
2007-05-29 11:05:00,34.53,34.55,34.52,34.52,41900.0,19.591,19.6023,19.5853,19.5853,41900.0
2007-05-29 11:10:00,34.53,34.55,34.52,34.53,62400.0,19.591,19.6023,19.5853,19.591,62400.0
2007-05-29 11:15:00,34.53,34.55,34.5,34.5,81900.0,19.591,19.6023,19.5739,19.5739,81900.0
2007-05-29 11:20:00,34.5,34.54,34.5,34.53,64400.0,19.5739,19.5966,19.5739,19.591,64400.0
2007-05-29 11:25:00,34.52,34.54,34.51,34.53,112400.0,19.5853,19.5966,19.5796,19.591,112400.0
2007-05-29 11:30:00,34.53,34.55,34.51,34.54,196900.0,19.591,19.6023,19.5796,19.5966,196900.0
2007-05-29 11:35:00,34.53,34.55,34.52,34.54,64900.0,19.591,19.6023,19.5853,19.5966,64900.0
2007-05-29 11:40:00,34.53,34.54,34.52,34.53,32700.0,19.591,19.5966,19.5853,19.591,32700.0
2007-05-29 11:45:00,34.53,34.54,34.52,34.53,66500.0,19.591,19.5966,19.5853,19.591,66500.0
2007-05-29 11:50:00,34.53,34.54,34.49,34.49,76000.0,19.591,19.5966,19.5683,19.5683,76000.0
2007-05-29 11:55:00,34.49,34.52,34.45,34.45,111700.0,19.5683,19.5853,19.5456,19.5456,111700.0
2007-05-29 12:00:00,34.46,34.48,34.44,34.45,136900.0,19.5512,19.5626,19.5399,19.5456,136900.0
2007-05-29 12:05:00,34.45,34.46,34.41,34.44,132200.0,19.5456,19.5512,19.5229,19.5399,132200.0
2007-05-29 12:10:00,34.45,34.45,34.41,34.42,61100.0,19.5456,19.5456,19.5229,19.5286,61100.0
2007-05-29 12:15:00,34.41,34.42,34.39,34.41,67700.0,19.5229,19.5286,19.5115,19.5229,67700.0
2007-05-29 12:20:00,34.41,34.44,34.41,34.44,78000.0,19.5229,19.5399,19.5229,19.5399,78000.0
2007-05-29 12:25:00,34.44,34.45,34.43,34.43,51500.0,19.5399,19.5456,19.5342,19.5342,51500.0
2007-05-29 12:30:00,34.43,34.44,34.4,34.42,54600.0,19.5342,19.5399,19.5172,19.5286,54600.0
2007-05-29 12:35:00,34.42,34.43,34.41,34.43,44500.0,19.5286,19.5342,19.5229,19.5342,44500.0
2007-05-29 12:40:00,34.43,34.43,34.42,34.43,32400.0,19.5342,19.5342,19.5286,19.5342,32400.0
2007-05-29 12:45:00,34.43,34.44,34.42,34.43,52800.0,19.5342,19.5399,19.5286,19.5342,52800.0
2007-05-29 12:50:00,34.44,34.46,34.43,34.43,144800.0,19.5399,19.5512,19.5342,19.5342,144800.0
2007-05-29 12:55:00,34.43,34.47,34.43,34.47,102600.0,19.5342,19.5569,19.5342,19.5569,102600.0
2007-05-29 13:00:00,34.46,34.47,34.44,34.45,42300.0,19.5512,19.5569,19.5399,19.5456,42300.0
2007-05-29 13:05:00,34.45,34.5,34.44,34.45,62900.0,19.5456,19.5739,19.5399,19.5456,62900.0
2007-05-29 13:10:00,34.45,34.47,34.45,34.46,51400.0,19.5456,19.5569,19.5456,19.5512,51400.0
2007-05-29 13:15:00,34.46,34.47,34.44,34.45,54400.0,19.5512,19.5569,19.5399,19.5456,54400.0
2007-05-29 13:20:00,34.44,34.46,34.41,34.42,157800.0,19.5399,19.5512,19.5229,19.5286,157800.0
2007-05-29 13:25:00,34.42,34.46,34.41,34.46,88200.0,19.5286,19.5512,19.5229,19.5512,88200.0
2007-05-29 13:30:00,34.45,34.46,34.44,34.44,39300.0,19.5456,19.5512,19.5399,19.5399,39300.0
2007-05-29 13:35:00,34.44,34.45,34.4,34.4,65700.0,19.5399,19.5456,19.5172,19.5172,65700.0
2007-05-29 13:40:00,34.4,34.45,34.4,34.43,45500.0,19.5172,19.5456,19.5172,19.5342,45500.0
2007-05-29 13:45:00,34.43,34.44,34.41,34.41,30700.0,19.5342,19.5399,19.5229,19.5229,30700.0
2007-05-29 13:50:00,34.41,34.43,34.41,34.43,29200.0,19.5229,19.5342,19.5229,19.5342,29200.0
2007-05-29 13:55:00,34.43,34.43,34.42,34.43,21000.0,19.5342,19.5342,19.5286,19.5342,21000.0
2007-05-29 14:00:00,34.42,34.43,34.4,34.41,84500.0,19.5286,19.5342,19.5172,19.5229,84500.0
2007-05-29 14:05:00,34.42,34.45,34.41,34.45,82100.0,19.5286,19.5456,19.5229,19.5456,82100.0
2007-05-29 14:10:00,34.45,34.46,34.44,34.45,76900.0,19.5456,19.5512,19.5399,19.5456,76900.0
2007-05-29 14:15:00,34.46,34.46,34.44,34.46,89200.0,19.5512,19.5512,19.5399,19.5512,89200.0
2007-05-29 14:20:00,34.46,34.46,34.45,34.45,34100.0,19.5512,19.5512,19.5456,19.5456,34100.0
2007-05-29 14:25:00,34.45,34.45,34.43,34.45,54300.0,19.5456,19.5456,19.5342,19.5456,54300.0
2007-05-29 14:30:00,34.45,34.45,34.43,34.45,49600.0,19.5456,19.5456,19.5342,19.5456,49600.0
2007-05-29 14:35:00,34.45,34.46,34.44,34.44,67300.0,19.5456,19.5512,19.5399,19.5399,67300.0
2007-05-29 14:40:00,34.45,34.48,34.44,34.47,54100.0,19.5456,19.5626,19.5399,19.5569,54100.0
2007-05-29 14:45:00,34.46,34.5,34.46,34.5,55300.0,19.5512,19.5739,19.5512,19.5739,55300.0
2007-05-29 14:50:00,34.49,34.5,34.46,34.46,45200.0,19.5683,19.5739,19.5512,19.5512,45200.0
2007-05-29 14:55:00,34.47,34.48,34.46,34.47,38800.0,19.5569,19.5626,19.5512,19.5569,38800.0
2007-05-29 15:00:00,34.46,34.48,34.46,34.47,45500.0,19.5512,19.5626,19.5512,19.5569,45500.0
2007-05-29 15:05:00,34.46,34.47,34.46,34.47,48100.0,19.5512,19.5569,19.5512,19.5569,48100.0
2007-05-29 15:10:00,34.47,34.47,34.45,34.46,74900.0,19.5569,19.5569,19.5456,19.5512,74900.0
2007-05-29 15:15:00,34.46,34.49,34.46,34.48,44400.0,19.5512,19.5683,19.5512,19.5626,44400.0
2007-05-29 15:20:00,34.48,34.49,34.47,34.47,46700.0,19.5626,19.5683,19.5569,19.5569,46700.0
2007-05-29 15:25:00,34.48,34.48,34.47,34.47,40700.0,19.5626,19.5626,19.5569,19.5569,40700.0
2007-05-29 15:30:00,34.47,34.48,34.46,34.47,41200.0,19.5569,19.5626,19.5512,19.5569,41200.0
2007-05-29 15:35:00,34.47,34.47,34.46,34.46,30500.0,19.5569,19.5569,19.5512,19.5512,30500.0
2007-05-29 15:40:00,34.47,34.49,34.46,34.49,60500.0,19.5569,19.5683,19.5512,19.5683,60500.0
2007-05-29 15:45:00,34.49,34.52,34.48,34.51,80100.0,19.5683,19.5853,19.5626,19.5796,80100.0
2007-05-29 15:50:00,34.51,34.52,34.46,34.47,98200.0,19.5796,19.5853,19.5512,19.5569,98200.0
2007-05-29 15:55:00,34.47,34.5,34.46,34.49,121200.0,19.5569,19.5739,19.5512,19.5683,121200.0
2007-05-30 09:30:00,34.48,34.53,34.43,34.51,203100.0,19.5626,19.591,19.5342,19.5796,203100.0
2007-05-30 09:35:00,34.52,34.56,34.51,34.55,101000.0,19.5853,19.608,19.5796,19.6023,101000.0
2007-05-30 09:40:00,34.54,34.56,34.53,34.54,99300.0,19.5966,19.608,19.591,19.5966,99300.0
2007-05-30 09:45:00,34.54,34.55,34.52,34.54,50000.0,19.5966,19.6023,19.5853,19.5966,50000.0
2007-05-30 09:50:00,34.53,34.56,34.52,34.56,58200.0,19.591,19.608,19.5853,19.608,58200.0
2007-05-30 09:55:00,34.56,34.57,34.54,34.56,97600.0,19.608,19.6137,19.5966,19.608,97600.0
2007-05-30 10:00:00,34.56,34.57,34.54,34.55,51400.0,19.608,19.6137,19.5966,19.6023,51400.0
2007-05-30 10:05:00,34.55,34.56,34.53,34.56,73600.0,19.6023,19.608,19.591,19.608,73600.0
2007-05-30 10:10:00,34.56,34.56,34.54,34.55,37200.0,19.608,19.608,19.5966,19.6023,37200.0
2007-05-30 10:15:00,34.56,34.58,34.55,34.56,87300.0,19.608,19.6193,19.6023,19.608,87300.0
2007-05-30 10:20:00,34.56,34.59,34.54,34.55,104900.0,19.608,19.625,19.5966,19.6023,104900.0
2007-05-30 10:25:00,34.56,34.56,34.52,34.54,113400.0,19.608,19.608,19.5853,19.5966,113400.0
2007-05-30 10:30:00,34.53,34.56,34.51,34.51,124500.0,19.591,19.608,19.5796,19.5796,124500.0
2007-05-30 10:35:00,34.51,34.57,34.5,34.56,71500.0,19.5796,19.6137,19.5739,19.608,71500.0
2007-05-30 10:40:00,34.56,34.57,34.55,34.57,30400.0,19.608,19.6137,19.6023,19.6137,30400.0
2007-05-30 10:45:00,34.56,34.59,34.55,34.59,73000.0,19.608,19.625,19.6023,19.625,73000.0
2007-05-30 10:50:00,34.59,34.6,34.58,34.58,43000.0,19.625,19.6307,19.6193,19.6193,43000.0
2007-05-30 10:55:00,34.58,34.6,34.58,34.59,82700.0,19.6193,19.6307,19.6193,19.625,82700.0
2007-05-30 11:00:00,34.6,34.61,34.59,34.6,79000.0,19.6307,19.6364,19.625,19.6307,79000.0
2007-05-30 11:05:00,34.6,34.64,34.6,34.63,46000.0,19.6307,19.6534,19.6307,19.6477,46000.0
2007-05-30 11:10:00,34.63,34.63,34.62,34.63,38600.0,19.6477,19.6477,19.642,19.6477,38600.0
2007-05-30 11:15:00,34.63,34.64,34.62,34.64,44400.0,19.6477,19.6534,19.642,19.6534,44400.0
2007-05-30 11:20:00,34.63,34.68,34.63,34.67,74200.0,19.6477,19.6761,19.6477,19.6704,74200.0
2007-05-30 11:25:00,34.67,34.68,34.65,34.67,83800.0,19.6704,19.6761,19.659,19.6704,83800.0
2007-05-30 11:30:00,34.67,34.68,34.66,34.66,36500.0,19.6704,19.6761,19.6647,19.6647,36500.0
2007-05-30 11:35:00,34.66,34.67,34.66,34.67,28000.0,19.6647,19.6704,19.6647,19.6704,28000.0
2007-05-30 11:40:00,34.67,34.68,34.66,34.68,34200.0,19.6704,19.6761,19.6647,19.6761,34200.0
2007-05-30 11:45:00,34.68,34.68,34.65,34.66,41300.0,19.6761,19.6761,19.659,19.6647,41300.0
2007-05-30 11:50:00,34.66,34.67,34.65,34.67,51100.0,19.6647,19.6704,19.659,19.6704,51100.0
2007-05-30 11:55:00,34.67,34.68,34.66,34.67,21600.0,19.6704,19.6761,19.6647,19.6704,21600.0
2007-05-30 12:00:00,34.66,34.67,34.66,34.67,18500.0,19.6647,19.6704,19.6647,19.6704,18500.0
2007-05-30 12:05:00,34.67,34.67,34.65,34.66,54500.0,19.6704,19.6704,19.659,19.6647,54500.0
2007-05-30 12:10:00,34.65,34.66,34.65,34.65,44000.0,19.659,19.6647,19.659,19.659,44000.0
2007-05-30 12:15:00,34.65,34.67,34.65,34.65,27300.0,19.659,19.6704,19.659,19.659,27300.0
2007-05-30 12:20:00,34.65,34.68,34.64,34.67,55600.0,19.659,19.6761,19.6534,19.6704,55600.0
2007-05-30 12:25:00,34.67,34.69,34.66,34.69,28900.0,19.6704,19.6817,19.6647,19.6817,28900.0
2007-05-30 12:30:00,34.69,34.7,34.69,34.7,13300.0,19.6817,19.6874,19.6817,19.6874,13300.0
2007-05-30 12:35:00,34.69,34.7,34.68,34.68,23200.0,19.6817,19.6874,19.6761,19.6761,23200.0
2007-05-30 12:40:00,34.68,34.69,34.66,34.67,24800.0,19.6761,19.6817,19.6647,19.6704,24800.0
2007-05-30 12:45:00,34.67,34.67,34.66,34.67,11200.0,19.6704,19.6704,19.6647,19.6704,11200.0
2007-05-30 12:50:00,34.67,34.67,34.65,34.66,40300.0,19.6704,19.6704,19.659,19.6647,40300.0
2007-05-30 12:55:00,34.66,34.67,34.64,34.66,100600.0,19.6647,19.6704,19.6534,19.6647,100600.0
2007-05-30 13:00:00,34.66,34.66,34.62,34.64,63900.0,19.6647,19.6647,19.642,19.6534,63900.0
2007-05-30 13:05:00,34.65,34.66,34.64,34.64,17100.0,19.659,19.6647,19.6534,19.6534,17100.0
2007-05-30 13:10:00,34.65,34.65,34.64,34.64,12300.0,19.659,19.659,19.6534,19.6534,12300.0
2007-05-30 13:15:00,34.64,34.65,34.64,34.64,13000.0,19.6534,19.659,19.6534,19.6534,13000.0
2007-05-30 13:20:00,34.65,34.65,34.64,34.65,21800.0,19.659,19.659,19.6534,19.659,21800.0
2007-05-30 13:25:00,34.65,34.66,34.64,34.65,82200.0,19.659,19.6647,19.6534,19.659,82200.0
2007-05-30 13:30:00,34.65,34.67,34.65,34.66,38000.0,19.659,19.6704,19.659,19.6647,38000.0
2007-05-30 13:35:00,34.66,34.67,34.65,34.65,38600.0,19.6647,19.6704,19.659,19.659,38600.0
2007-05-30 13:40:00,34.64,34.64,34.6,34.6,73600.0,19.6534,19.6534,19.6307,19.6307,73600.0
2007-05-30 13:45:00,34.61,34.62,34.6,34.61,25500.0,19.6364,19.642,19.6307,19.6364,25500.0
2007-05-30 13:50:00,34.6,34.61,34.6,34.6,42700.0,19.6307,19.6364,19.6307,19.6307,42700.0
2007-05-30 13:55:00,34.61,34.66,34.6,34.65,61500.0,19.6364,19.6647,19.6307,19.659,61500.0
2007-05-30 14:00:00,34.65,34.68,34.6,34.6,101400.0,19.659,19.6761,19.6307,19.6307,101400.0
2007-05-30 14:05:00,34.61,34.67,34.58,34.62,150200.0,19.6364,19.6704,19.6193,19.642,150200.0
2007-05-30 14:10:00,34.63,34.69,34.62,34.64,109600.0,19.6477,19.6817,19.642,19.6534,109600.0
2007-05-30 14:15:00,34.63,34.67,34.62,34.63,127400.0,19.6477,19.6704,19.642,19.6477,127400.0
2007-05-30 14:20:00,34.62,34.66,34.6,34.65,127800.0,19.642,19.6647,19.6307,19.659,127800.0
2007-05-30 14:25:00,34.64,34.72,34.64,34.72,127000.0,19.6534,19.6988,19.6534,19.6988,127000.0
2007-05-30 14:30:00,34.71,34.74,34.67,34.72,93300.0,19.6931,19.7101,19.6704,19.6988,93300.0
2007-05-30 14:35:00,34.73,34.75,34.72,34.73,60800.0,19.7044,19.7158,19.6988,19.7044,60800.0
2007-05-30 14:40:00,34.72,34.75,34.71,34.75,94000.0,19.6988,19.7158,19.6931,19.7158,94000.0
2007-05-30 14:45:00,34.75,34.75,34.73,34.73,64800.0,19.7158,19.7158,19.7044,19.7044,64800.0
2007-05-30 14:50:00,34.73,34.74,34.71,34.74,54500.0,19.7044,19.7101,19.6931,19.7101,54500.0
2007-05-30 14:55:00,34.74,34.76,34.72,34.76,67000.0,19.7101,19.7215,19.6988,19.7215,67000.0
2007-05-30 15:00:00,34.75,34.77,34.74,34.75,42500.0,19.7158,19.7271,19.7101,19.7158,42500.0
2007-05-30 15:05:00,34.75,34.76,34.73,34.73,52700.0,19.7158,19.7215,19.7044,19.7044,52700.0
2007-05-30 15:10:00,34.72,34.73,34.66,34.67,110600.0,19.6988,19.7044,19.6647,19.6704,110600.0
2007-05-30 15:15:00,34.67,34.68,34.66,34.68,61400.0,19.6704,19.6761,19.6647,19.6761,61400.0
2007-05-30 15:20:00,34.68,34.68,34.66,34.66,88000.0,19.6761,19.6761,19.6647,19.6647,88000.0
2007-05-30 15:25:00,34.66,34.67,34.64,34.66,218100.0,19.6647,19.6704,19.6534,19.6647,218100.0
2007-05-30 15:30:00,34.66,34.69,34.65,34.68,124200.0,19.6647,19.6817,19.659,19.6761,124200.0
2007-05-30 15:35:00,34.68,34.71,34.67,34.7,113000.0,19.6761,19.6931,19.6704,19.6874,113000.0
2007-05-30 15:40:00,34.69,34.7,34.68,34.7,82600.0,19.6817,19.6874,19.6761,19.6874,82600.0
2007-05-30 15:45:00,34.7,34.7,34.69,34.69,94100.0,19.6874,19.6874,19.6817,19.6817,94100.0
2007-05-30 15:50:00,34.69,34.7,34.69,34.69,87100.0,19.6817,19.6874,19.6817,19.6817,87100.0
2007-05-30 15:55:00,34.7,34.74,34.69,34.74,326600.0,19.6874,19.7101,19.6817,19.7101,326600.0
2007-05-31 09:35:00,34.76,34.88,34.74,34.77,235500.0,19.7215,19.7895,19.7101,19.7271,235500.0
2007-05-31 09:40:00,34.78,34.84,34.76,34.83,102100.0,19.7328,19.7668,19.7215,19.7612,102100.0
2007-05-31 09:45:00,34.83,34.83,34.72,34.78,92300.0,19.7612,19.7612,19.6988,19.7328,92300.0
2007-05-31 09:50:00,34.79,34.82,34.72,34.72,175000.0,19.7385,19.7555,19.6988,19.6988,175000.0
2007-05-31 09:55:00,34.72,34.78,34.71,34.77,156600.0,19.6988,19.7328,19.6931,19.7271,156600.0
2007-05-31 10:00:00,34.77,34.78,34.75,34.75,56100.0,19.7271,19.7328,19.7158,19.7158,56100.0
2007-05-31 10:05:00,34.75,34.78,34.74,34.76,51700.0,19.7158,19.7328,19.7101,19.7215,51700.0
2007-05-31 10:10:00,34.76,34.77,34.73,34.75,123700.0,19.7215,19.7271,19.7044,19.7158,123700.0
2007-05-31 10:15:00,34.74,34.75,34.71,34.71,76500.0,19.7101,19.7158,19.6931,19.6931,76500.0
2007-05-31 10:20:00,34.72,34.73,34.65,34.65,117300.0,19.6988,19.7044,19.659,19.659,117300.0
2007-05-31 10:25:00,34.64,34.68,34.63,34.67,61100.0,19.6534,19.6761,19.6477,19.6704,61100.0
2007-05-31 10:30:00,34.67,34.75,34.64,34.64,98000.0,19.6704,19.7158,19.6534,19.6534,98000.0
2007-05-31 10:35:00,34.64,34.65,34.63,34.63,39500.0,19.6534,19.659,19.6477,19.6477,39500.0
2007-05-31 10:40:00,34.63,34.63,34.6,34.61,44500.0,19.6477,19.6477,19.6307,19.6364,44500.0
2007-05-31 10:45:00,34.62,34.63,34.61,34.62,53100.0,19.642,19.6477,19.6364,19.642,53100.0
2007-05-31 10:50:00,34.62,34.62,34.6,34.62,80000.0,19.642,19.642,19.6307,19.642,80000.0
2007-05-31 10:55:00,34.62,34.63,34.61,34.62,52400.0,19.642,19.6477,19.6364,19.642,52400.0
2007-05-31 11:00:00,34.62,34.63,34.56,34.57,91300.0,19.642,19.6477,19.608,19.6137,91300.0
2007-05-31 11:05:00,34.57,34.58,34.55,34.56,43200.0,19.6137,19.6193,19.6023,19.608,43200.0
2007-05-31 11:10:00,34.56,34.57,34.55,34.55,45000.0,19.608,19.6137,19.6023,19.6023,45000.0
2007-05-31 11:15:00,34.55,34.55,34.53,34.55,45700.0,19.6023,19.6023,19.591,19.6023,45700.0
2007-05-31 11:20:00,34.55,34.61,34.55,34.61,56600.0,19.6023,19.6364,19.6023,19.6364,56600.0
2007-05-31 11:25:00,34.61,34.62,34.54,34.55,101400.0,19.6364,19.642,19.5966,19.6023,101400.0
2007-05-31 11:30:00,34.55,34.57,34.55,34.56,37900.0,19.6023,19.6137,19.6023,19.608,37900.0
2007-05-31 11:35:00,34.55,34.58,34.54,34.54,93200.0,19.6023,19.6193,19.5966,19.5966,93200.0
2007-05-31 11:40:00,34.54,34.57,34.53,34.54,96800.0,19.5966,19.6137,19.591,19.5966,96800.0
2007-05-31 11:45:00,34.54,34.56,34.54,34.56,210000.0,19.5966,19.608,19.5966,19.608,210000.0
2007-05-31 11:50:00,34.56,34.58,34.54,34.57,108600.0,19.608,19.6193,19.5966,19.6137,108600.0
2007-05-31 11:55:00,34.57,34.58,34.53,34.56,58300.0,19.6137,19.6193,19.591,19.608,58300.0
2007-05-31 12:00:00,34.57,34.58,34.55,34.58,81300.0,19.6137,19.6193,19.6023,19.6193,81300.0
2007-05-31 12:05:00,34.58,34.61,34.57,34.59,62300.0,19.6193,19.6364,19.6137,19.625,62300.0
2007-05-31 12:10:00,34.59,34.62,34.57,34.58,80800.0,19.625,19.642,19.6137,19.6193,80800.0
2007-05-31 12:15:00,34.58,34.6,34.58,34.58,68000.0,19.6193,19.6307,19.6193,19.6193,68000.0
2007-05-31 12:20:00,34.58,34.58,34.55,34.56,40900.0,19.6193,19.6193,19.6023,19.608,40900.0
2007-05-31 12:25:00,34.56,34.58,34.54,34.56,72000.0,19.608,19.6193,19.5966,19.608,72000.0
2007-05-31 12:30:00,34.56,34.58,34.54,34.54,67700.0,19.608,19.6193,19.5966,19.5966,67700.0
2007-05-31 12:35:00,34.55,34.56,34.53,34.53,67800.0,19.6023,19.608,19.591,19.591,67800.0
2007-05-31 12:40:00,34.53,34.55,34.53,34.54,55700.0,19.591,19.6023,19.591,19.5966,55700.0
2007-05-31 12:45:00,34.53,34.56,34.53,34.54,54500.0,19.591,19.608,19.591,19.5966,54500.0
2007-05-31 12:50:00,34.54,34.54,34.5,34.5,60200.0,19.5966,19.5966,19.5739,19.5739,60200.0
2007-05-31 12:55:00,34.51,34.53,34.5,34.52,70000.0,19.5796,19.591,19.5739,19.5853,70000.0
2007-05-31 13:00:00,34.53,34.55,34.51,34.51,65800.0,19.591,19.6023,19.5796,19.5796,65800.0
2007-05-31 13:05:00,34.51,34.52,34.48,34.49,52000.0,19.5796,19.5853,19.5626,19.5683,52000.0
2007-05-31 13:10:00,34.49,34.49,34.47,34.48,56500.0,19.5683,19.5683,19.5569,19.5626,56500.0
2007-05-31 13:15:00,34.47,34.58,34.47,34.48,76000.0,19.5569,19.6193,19.5569,19.5626,76000.0
2007-05-31 13:20:00,34.49,34.51,34.48,34.49,90600.0,19.5683,19.5796,19.5626,19.5683,90600.0
2007-05-31 13:25:00,34.49,34.5,34.45,34.5,151800.0,19.5683,19.5739,19.5456,19.5739,151800.0
2007-05-31 13:30:00,34.49,34.51,34.47,34.5,75000.0,19.5683,19.5796,19.5569,19.5739,75000.0
2007-05-31 13:35:00,34.5,34.51,34.47,34.5,69100.0,19.5739,19.5796,19.5569,19.5739,69100.0
2007-05-31 13:40:00,34.5,34.5,34.47,34.49,69300.0,19.5739,19.5739,19.5569,19.5683,69300.0
2007-05-31 13:45:00,34.5,34.54,34.49,34.53,66000.0,19.5739,19.5966,19.5683,19.591,66000.0
2007-05-31 13:50:00,34.52,34.55,34.51,34.55,45600.0,19.5853,19.6023,19.5796,19.6023,45600.0
2007-05-31 13:55:00,34.54,34.57,34.53,34.53,69100.0,19.5966,19.6137,19.591,19.591,69100.0
2007-05-31 14:00:00,34.54,34.55,34.51,34.53,67200.0,19.5966,19.6023,19.5796,19.591,67200.0
2007-05-31 14:05:00,34.54,34.54,34.51,34.54,58500.0,19.5966,19.5966,19.5796,19.5966,58500.0
2007-05-31 14:10:00,34.54,34.56,34.51,34.51,112400.0,19.5966,19.608,19.5796,19.5796,112400.0
2007-05-31 14:15:00,34.51,34.54,34.48,34.54,77700.0,19.5796,19.5966,19.5626,19.5966,77700.0
2007-05-31 14:20:00,34.53,34.55,34.53,34.55,23800.0,19.591,19.6023,19.591,19.6023,23800.0
2007-05-31 14:25:00,34.55,34.56,34.52,34.53,59200.0,19.6023,19.608,19.5853,19.591,59200.0
2007-05-31 14:30:00,34.53,34.57,34.53,34.55,65900.0,19.591,19.6137,19.591,19.6023,65900.0
2007-05-31 14:35:00,34.54,34.56,34.54,34.56,52900.0,19.5966,19.608,19.5966,19.608,52900.0
2007-05-31 14:40:00,34.56,34.56,34.54,34.55,54000.0,19.608,19.608,19.5966,19.6023,54000.0
2007-05-31 14:45:00,34.55,34.56,34.55,34.55,30400.0,19.6023,19.608,19.6023,19.6023,30400.0
2007-05-31 14:50:00,34.56,34.57,34.55,34.57,14400.0,19.608,19.6137,19.6023,19.6137,14400.0
2007-05-31 14:55:00,34.57,34.59,34.56,34.56,63100.0,19.6137,19.625,19.608,19.608,63100.0
2007-05-31 15:00:00,34.55,34.59,34.55,34.58,122500.0,19.6023,19.625,19.6023,19.6193,122500.0
2007-05-31 15:05:00,34.57,34.6,34.57,34.59,42800.0,19.6137,19.6307,19.6137,19.625,42800.0
2007-05-31 15:10:00,34.59,34.6,34.59,34.59,50100.0,19.625,19.6307,19.625,19.625,50100.0
2007-05-31 15:15:00,34.59,34.59,34.56,34.57,41200.0,19.625,19.625,19.608,19.6137,41200.0
2007-05-31 15:20:00,34.57,34.59,34.57,34.57,44800.0,19.6137,19.625,19.6137,19.6137,44800.0
2007-05-31 15:25:00,34.58,34.58,34.55,34.55,52700.0,19.6193,19.6193,19.6023,19.6023,52700.0
2007-05-31 15:30:00,34.56,34.56,34.55,34.55,46500.0,19.608,19.608,19.6023,19.6023,46500.0
2007-05-31 15:35:00,34.55,34.58,34.54,34.57,86200.0,19.6023,19.6193,19.5966,19.6137,86200.0
2007-05-31 15:40:00,34.57,34.59,34.57,34.59,63500.0,19.6137,19.625,19.6137,19.625,63500.0
2007-05-31 15:45:00,34.58,34.6,34.58,34.6,58900.0,19.6193,19.6307,19.6193,19.6307,58900.0
2007-05-31 15:50:00,34.6,34.6,34.58,34.59,75600.0,19.6307,19.6307,19.6193,19.625,75600.0
2007-05-31 15:55:00,34.58,34.61,34.58,34.58,224500.0,19.6193,19.6364,19.6193,19.6193,224500.0
2007-06-01 09:30:00,34.6,34.67,34.6,34.63,211100.0,19.6307,19.6704,19.6307,19.6477,211100.0
2007-06-01 09:35:00,34.63,34.67,34.63,34.66,97300.0,19.6477,19.6704,19.6477,19.6647,97300.0
2007-06-01 09:40:00,34.66,34.75,34.65,34.73,111000.0,19.6647,19.7158,19.659,19.7044,111000.0
2007-06-01 09:45:00,34.72,34.78,34.72,34.77,149900.0,19.6988,19.7328,19.6988,19.7271,149900.0
2007-06-01 09:50:00,34.78,34.78,34.68,34.69,92700.0,19.7328,19.7328,19.6761,19.6817,92700.0
2007-06-01 09:55:00,34.69,34.74,34.68,34.7,85300.0,19.6817,19.7101,19.6761,19.6874,85300.0
2007-06-01 10:00:00,34.7,34.77,34.66,34.76,233800.0,19.6874,19.7271,19.6647,19.7215,233800.0
2007-06-01 10:05:00,34.76,34.76,34.74,34.75,81600.0,19.7215,19.7215,19.7101,19.7158,81600.0
2007-06-01 10:10:00,34.75,34.75,34.68,34.69,101800.0,19.7158,19.7158,19.6761,19.6817,101800.0
2007-06-01 10:15:00,34.69,34.69,34.68,34.69,40500.0,19.6817,19.6817,19.6761,19.6817,40500.0
2007-06-01 10:20:00,34.69,34.69,34.66,34.66,88400.0,19.6817,19.6817,19.6647,19.6647,88400.0
2007-06-01 10:25:00,34.66,34.66,34.6,34.63,161400.0,19.6647,19.6647,19.6307,19.6477,161400.0
2007-06-01 10:30:00,34.63,34.64,34.6,34.62,134200.0,19.6477,19.6534,19.6307,19.642,134200.0
2007-06-01 10:35:00,34.62,34.65,34.62,34.64,103200.0,19.642,19.659,19.642,19.6534,103200.0
2007-06-01 10:40:00,34.65,34.65,34.64,34.65,62700.0,19.659,19.659,19.6534,19.659,62700.0
2007-06-01 10:45:00,34.64,34.65,34.62,34.63,53400.0,19.6534,19.659,19.642,19.6477,53400.0
2007-06-01 10:50:00,34.62,34.63,34.58,34.6,164500.0,19.642,19.6477,19.6193,19.6307,164500.0
2007-06-01 10:55:00,34.6,34.66,34.59,34.65,105600.0,19.6307,19.6647,19.625,19.659,105600.0
2007-06-01 11:00:00,34.66,34.71,34.65,34.67,127000.0,19.6647,19.6931,19.659,19.6704,127000.0
2007-06-01 11:05:00,34.66,34.67,34.65,34.67,64100.0,19.6647,19.6704,19.659,19.6704,64100.0
2007-06-01 11:10:00,34.66,34.67,34.61,34.64,110600.0,19.6647,19.6704,19.6364,19.6534,110600.0
2007-06-01 11:15:00,34.64,34.65,34.64,34.65,30500.0,19.6534,19.659,19.6534,19.659,30500.0
2007-06-01 11:20:00,34.65,34.65,34.6,34.6,43000.0,19.659,19.659,19.6307,19.6307,43000.0
2007-06-01 11:25:00,34.6,34.61,34.58,34.61,140400.0,19.6307,19.6364,19.6193,19.6364,140400.0
2007-06-01 11:30:00,34.61,34.61,34.59,34.59,70900.0,19.6364,19.6364,19.625,19.625,70900.0
2007-06-01 11:35:00,34.6,34.61,34.59,34.6,39700.0,19.6307,19.6364,19.625,19.6307,39700.0
2007-06-01 11:40:00,34.6,34.61,34.6,34.6,47700.0,19.6307,19.6364,19.6307,19.6307,47700.0
2007-06-01 11:45:00,34.61,34.61,34.6,34.6,18500.0,19.6364,19.6364,19.6307,19.6307,18500.0
2007-06-01 11:50:00,34.6,34.61,34.55,34.6,174000.0,19.6307,19.6364,19.6023,19.6307,174000.0
2007-06-01 11:55:00,34.59,34.61,34.59,34.61,33500.0,19.625,19.6364,19.625,19.6364,33500.0
2007-06-01 12:00:00,34.61,34.61,34.59,34.59,80500.0,19.6364,19.6364,19.625,19.625,80500.0
2007-06-01 12:05:00,34.59,34.61,34.59,34.59,89900.0,19.625,19.6364,19.625,19.625,89900.0
2007-06-01 12:10:00,34.59,34.61,34.59,34.6,36600.0,19.625,19.6364,19.625,19.6307,36600.0
2007-06-01 12:15:00,34.61,34.63,34.6,34.61,64400.0,19.6364,19.6477,19.6307,19.6364,64400.0
2007-06-01 12:20:00,34.61,34.62,34.59,34.62,102500.0,19.6364,19.642,19.625,19.642,102500.0
2007-06-01 12:25:00,34.62,34.63,34.61,34.62,63100.0,19.642,19.6477,19.6364,19.642,63100.0
2007-06-01 12:30:00,34.62,34.63,34.62,34.62,40900.0,19.642,19.6477,19.642,19.642,40900.0
2007-06-01 12:35:00,34.62,34.62,34.58,34.58,70100.0,19.642,19.642,19.6193,19.6193,70100.0
2007-06-01 12:40:00,34.59,34.59,34.57,34.58,55700.0,19.625,19.625,19.6137,19.6193,55700.0
2007-06-01 12:45:00,34.58,34.59,34.54,34.55,94600.0,19.6193,19.625,19.5966,19.6023,94600.0
2007-06-01 12:50:00,34.55,34.57,34.54,34.57,44000.0,19.6023,19.6137,19.5966,19.6137,44000.0
2007-06-01 12:55:00,34.56,34.58,34.56,34.58,75000.0,19.608,19.6193,19.608,19.6193,75000.0
2007-06-01 13:00:00,34.59,34.59,34.58,34.58,28000.0,19.625,19.625,19.6193,19.6193,28000.0
2007-06-01 13:05:00,34.58,34.59,34.57,34.58,63400.0,19.6193,19.625,19.6137,19.6193,63400.0
2007-06-01 13:10:00,34.59,34.6,34.58,34.59,22100.0,19.625,19.6307,19.6193,19.625,22100.0
2007-06-01 13:15:00,34.59,34.66,34.59,34.62,102900.0,19.625,19.6647,19.625,19.642,102900.0
2007-06-01 13:20:00,34.62,34.62,34.6,34.6,32300.0,19.642,19.642,19.6307,19.6307,32300.0
2007-06-01 13:25:00,34.6,34.61,34.59,34.6,69400.0,19.6307,19.6364,19.625,19.6307,69400.0
2007-06-01 13:30:00,34.6,34.6,34.59,34.59,56400.0,19.6307,19.6307,19.625,19.625,56400.0
2007-06-01 13:35:00,34.59,34.61,34.59,34.59,80800.0,19.625,19.6364,19.625,19.625,80800.0
2007-06-01 13:40:00,34.6,34.6,34.58,34.59,69600.0,19.6307,19.6307,19.6193,19.625,69600.0
2007-06-01 13:45:00,34.59,34.61,34.58,34.59,59400.0,19.625,19.6364,19.6193,19.625,59400.0
2007-06-01 13:50:00,34.6,34.6,34.58,34.6,62500.0,19.6307,19.6307,19.6193,19.6307,62500.0
2007-06-01 13:55:00,34.6,34.6,34.59,34.59,24700.0,19.6307,19.6307,19.625,19.625,24700.0
2007-06-01 14:00:00,34.6,34.6,34.54,34.58,197600.0,19.6307,19.6307,19.5966,19.6193,197600.0
2007-06-01 14:05:00,34.57,34.58,34.55,34.57,136600.0,19.6137,19.6193,19.6023,19.6137,136600.0
2007-06-01 14:10:00,34.57,34.6,34.57,34.6,102300.0,19.6137,19.6307,19.6137,19.6307,102300.0
2007-06-01 14:15:00,34.6,34.6,34.59,34.6,36800.0,19.6307,19.6307,19.625,19.6307,36800.0
2007-06-01 14:20:00,34.59,34.61,34.59,34.6,91000.0,19.625,19.6364,19.625,19.6307,91000.0
2007-06-01 14:25:00,34.6,34.61,34.6,34.6,46400.0,19.6307,19.6364,19.6307,19.6307,46400.0
2007-06-01 14:30:00,34.6,34.61,34.56,34.56,148900.0,19.6307,19.6364,19.608,19.608,148900.0
2007-06-01 14:35:00,34.56,34.58,34.56,34.57,87200.0,19.608,19.6193,19.608,19.6137,87200.0
2007-06-01 14:40:00,34.58,34.6,34.57,34.59,66000.0,19.6193,19.6307,19.6137,19.625,66000.0
2007-06-01 14:45:00,34.59,34.6,34.59,34.59,62100.0,19.625,19.6307,19.625,19.625,62100.0
2007-06-01 14:50:00,34.6,34.6,34.59,34.6,53400.0,19.6307,19.6307,19.625,19.6307,53400.0
2007-06-01 14:55:00,34.6,34.6,34.59,34.59,59600.0,19.6307,19.6307,19.625,19.625,59600.0
2007-06-01 15:00:00,34.6,34.6,34.56,34.56,89500.0,19.6307,19.6307,19.608,19.608,89500.0
2007-06-01 15:05:00,34.57,34.57,34.56,34.56,53200.0,19.6137,19.6137,19.608,19.608,53200.0
2007-06-01 15:10:00,34.57,34.57,34.55,34.56,120500.0,19.6137,19.6137,19.6023,19.608,120500.0
2007-06-01 15:15:00,34.56,34.57,34.56,34.56,19500.0,19.608,19.6137,19.608,19.608,19500.0
2007-06-01 15:20:00,34.57,34.57,34.56,34.56,34000.0,19.6137,19.6137,19.608,19.608,34000.0
2007-06-01 15:25:00,34.57,34.57,34.55,34.55,91000.0,19.6137,19.6137,19.6023,19.6023,91000.0
2007-06-01 15:30:00,34.55,34.56,34.54,34.54,94900.0,19.6023,19.608,19.5966,19.5966,94900.0
2007-06-01 15:35:00,34.55,34.55,34.53,34.54,178000.0,19.6023,19.6023,19.591,19.5966,178000.0
2007-06-01 15:40:00,34.53,34.59,34.53,34.59,131200.0,19.591,19.625,19.591,19.625,131200.0
2007-06-01 15:45:00,34.59,34.6,34.58,34.6,70000.0,19.625,19.6307,19.6193,19.6307,70000.0
2007-06-01 15:50:00,34.6,34.61,34.59,34.6,81400.0,19.6307,19.6364,19.625,19.6307,81400.0
2007-06-01 15:55:00,34.6,34.63,34.6,34.63,105400.0,19.6307,19.6477,19.6307,19.6477,105400.0
2007-06-04 09:30:00,34.55,34.56,34.53,34.56,106000.0,19.6023,19.608,19.591,19.608,106000.0
2007-06-04 09:35:00,34.56,34.6,34.54,34.6,131000.0,19.608,19.6307,19.5966,19.6307,131000.0
2007-06-04 09:40:00,34.61,34.63,34.58,34.63,88900.0,19.6364,19.6477,19.6193,19.6477,88900.0
2007-06-04 09:45:00,34.63,34.7,34.63,34.66,91400.0,19.6477,19.6874,19.6477,19.6647,91400.0
2007-06-04 09:50:00,34.65,34.7,34.63,34.64,58200.0,19.659,19.6874,19.6477,19.6534,58200.0
2007-06-04 09:55:00,34.64,34.68,34.61,34.61,85600.0,19.6534,19.6761,19.6364,19.6364,85600.0
2007-06-04 10:00:00,34.62,34.65,34.6,34.6,55700.0,19.642,19.659,19.6307,19.6307,55700.0
2007-06-04 10:05:00,34.6,34.68,34.6,34.67,64800.0,19.6307,19.6761,19.6307,19.6704,64800.0
2007-06-04 10:10:00,34.67,34.68,34.62,34.63,49700.0,19.6704,19.6761,19.642,19.6477,49700.0
2007-06-04 10:15:00,34.63,34.69,34.63,34.65,71500.0,19.6477,19.6817,19.6477,19.659,71500.0
2007-06-04 10:20:00,34.65,34.66,34.61,34.61,43800.0,19.659,19.6647,19.6364,19.6364,43800.0
2007-06-04 10:25:00,34.62,34.67,34.61,34.67,44200.0,19.642,19.6704,19.6364,19.6704,44200.0
2007-06-04 10:30:00,34.66,34.67,34.64,34.65,33100.0,19.6647,19.6704,19.6534,19.659,33100.0
2007-06-04 10:35:00,34.64,34.68,34.64,34.66,49200.0,19.6534,19.6761,19.6534,19.6647,49200.0
2007-06-04 10:40:00,34.65,34.66,34.63,34.66,28100.0,19.659,19.6647,19.6477,19.6647,28100.0
2007-06-04 10:45:00,34.65,34.67,34.65,34.66,66400.0,19.659,19.6704,19.659,19.6647,66400.0
2007-06-04 10:50:00,34.66,34.66,34.62,34.63,74200.0,19.6647,19.6647,19.642,19.6477,74200.0
2007-06-04 10:55:00,34.63,34.65,34.63,34.65,36200.0,19.6477,19.659,19.6477,19.659,36200.0
2007-06-04 11:00:00,34.65,34.65,34.61,34.63,31100.0,19.659,19.659,19.6364,19.6477,31100.0
2007-06-04 11:05:00,34.63,34.64,34.62,34.64,39900.0,19.6477,19.6534,19.642,19.6534,39900.0
2007-06-04 11:10:00,34.63,34.64,34.6,34.61,34400.0,19.6477,19.6534,19.6307,19.6364,34400.0
2007-06-04 11:15:00,34.6,34.61,34.56,34.58,61900.0,19.6307,19.6364,19.608,19.6193,61900.0
2007-06-04 11:20:00,34.58,34.6,34.57,34.59,38800.0,19.6193,19.6307,19.6137,19.625,38800.0
2007-06-04 11:25:00,34.59,34.61,34.59,34.6,20900.0,19.625,19.6364,19.625,19.6307,20900.0
2007-06-04 11:30:00,34.61,34.61,34.58,34.6,43900.0,19.6364,19.6364,19.6193,19.6307,43900.0
2007-06-04 11:35:00,34.6,34.61,34.58,34.58,55100.0,19.6307,19.6364,19.6193,19.6193,55100.0
2007-06-04 11:40:00,34.58,34.59,34.56,34.57,46100.0,19.6193,19.625,19.608,19.6137,46100.0
2007-06-04 11:45:00,34.57,34.61,34.56,34.61,58000.0,19.6137,19.6364,19.608,19.6364,58000.0
2007-06-04 11:50:00,34.6,34.61,34.58,34.59,63300.0,19.6307,19.6364,19.6193,19.625,63300.0
2007-06-04 11:55:00,34.6,34.61,34.58,34.58,36200.0,19.6307,19.6364,19.6193,19.6193,36200.0
2007-06-04 12:00:00,34.59,34.59,34.56,34.57,60700.0,19.625,19.625,19.608,19.6137,60700.0
2007-06-04 12:05:00,34.56,34.58,34.56,34.56,57600.0,19.608,19.6193,19.608,19.608,57600.0
2007-06-04 12:10:00,34.55,34.58,34.53,34.57,110000.0,19.6023,19.6193,19.591,19.6137,110000.0
2007-06-04 12:15:00,34.57,34.61,34.56,34.61,49100.0,19.6137,19.6364,19.608,19.6364,49100.0
2007-06-04 12:20:00,34.62,34.63,34.59,34.63,56400.0,19.642,19.6477,19.625,19.6477,56400.0
2007-06-04 12:25:00,34.63,34.63,34.61,34.62,16200.0,19.6477,19.6477,19.6364,19.642,16200.0
2007-06-04 12:30:00,34.61,34.62,34.56,34.56,97700.0,19.6364,19.642,19.608,19.608,97700.0
2007-06-04 12:35:00,34.57,34.57,34.56,34.57,68900.0,19.6137,19.6137,19.608,19.6137,68900.0
2007-06-04 12:40:00,34.56,34.59,34.55,34.57,79700.0,19.608,19.625,19.6023,19.6137,79700.0
2007-06-04 12:45:00,34.57,34.57,34.53,34.55,82700.0,19.6137,19.6137,19.591,19.6023,82700.0
2007-06-04 12:50:00,34.55,34.56,34.54,34.55,28800.0,19.6023,19.608,19.5966,19.6023,28800.0
2007-06-04 12:55:00,34.54,34.55,34.54,34.55,29300.0,19.5966,19.6023,19.5966,19.6023,29300.0
2007-06-04 13:00:00,34.54,34.56,34.53,34.54,57200.0,19.5966,19.608,19.591,19.5966,57200.0
2007-06-04 13:05:00,34.53,34.54,34.51,34.53,46900.0,19.591,19.5966,19.5796,19.591,46900.0
2007-06-04 13:10:00,34.52,34.55,34.51,34.53,38300.0,19.5853,19.6023,19.5796,19.591,38300.0
2007-06-04 13:15:00,34.53,34.55,34.51,34.51,49900.0,19.591,19.6023,19.5796,19.5796,49900.0
2007-06-04 13:20:00,34.51,34.52,34.48,34.51,113600.0,19.5796,19.5853,19.5626,19.5796,113600.0
2007-06-04 13:25:00,34.52,34.53,34.5,34.53,29500.0,19.5853,19.591,19.5739,19.591,29500.0
2007-06-04 13:30:00,34.53,34.53,34.52,34.53,35900.0,19.591,19.591,19.5853,19.591,35900.0
2007-06-04 13:35:00,34.53,34.53,34.5,34.5,43700.0,19.591,19.591,19.5739,19.5739,43700.0
2007-06-04 13:40:00,34.5,34.56,34.5,34.54,49200.0,19.5739,19.608,19.5739,19.5966,49200.0
2007-06-04 13:45:00,34.53,34.53,34.5,34.51,91100.0,19.591,19.591,19.5739,19.5796,91100.0
2007-06-04 13:50:00,34.5,34.5,34.48,34.5,79400.0,19.5739,19.5739,19.5626,19.5739,79400.0
2007-06-04 13:55:00,34.49,34.5,34.49,34.5,12500.0,19.5683,19.5739,19.5683,19.5739,12500.0
2007-06-04 14:00:00,34.49,34.53,34.49,34.53,66700.0,19.5683,19.591,19.5683,19.591,66700.0
2007-06-04 14:05:00,34.53,34.53,34.5,34.5,48900.0,19.591,19.591,19.5739,19.5739,48900.0
2007-06-04 14:10:00,34.51,34.51,34.47,34.5,1701800.0,19.5796,19.5796,19.5569,19.5739,1701800.0
2007-06-04 14:15:00,34.49,34.5,34.49,34.5,40900.0,19.5683,19.5739,19.5683,19.5739,40900.0
2007-06-04 14:20:00,34.49,34.5,34.48,34.48,87400.0,19.5683,19.5739,19.5626,19.5626,87400.0
2007-06-04 14:25:00,34.47,34.48,34.45,34.46,77700.0,19.5569,19.5626,19.5456,19.5512,77700.0
2007-06-04 14:30:00,34.46,34.5,34.45,34.48,185400.0,19.5512,19.5739,19.5456,19.5626,185400.0
2007-06-04 14:35:00,34.47,34.47,34.45,34.46,34200.0,19.5569,19.5569,19.5456,19.5512,34200.0
2007-06-04 14:40:00,34.46,34.51,34.45,34.49,165400.0,19.5512,19.5796,19.5456,19.5683,165400.0
2007-06-04 14:45:00,34.5,34.5,34.46,34.46,58300.0,19.5739,19.5739,19.5512,19.5512,58300.0
2007-06-04 14:50:00,34.46,34.47,34.45,34.46,55800.0,19.5512,19.5569,19.5456,19.5512,55800.0
2007-06-04 14:55:00,34.47,34.48,34.46,34.46,52400.0,19.5569,19.5626,19.5512,19.5512,52400.0
2007-06-04 15:00:00,34.47,34.5,34.46,34.49,135300.0,19.5569,19.5739,19.5512,19.5683,135300.0
2007-06-04 15:05:00,34.48,34.51,34.48,34.5,78300.0,19.5626,19.5796,19.5626,19.5739,78300.0
2007-06-04 15:10:00,34.49,34.5,34.47,34.48,112400.0,19.5683,19.5739,19.5569,19.5626,112400.0
2007-06-04 15:15:00,34.48,34.5,34.48,34.49,44500.0,19.5626,19.5739,19.5626,19.5683,44500.0
2007-06-04 15:20:00,34.49,34.54,34.48,34.51,150200.0,19.5683,19.5966,19.5626,19.5796,150200.0
2007-06-04 15:25:00,34.5,34.52,34.46,34.49,113500.0,19.5739,19.5853,19.5512,19.5683,113500.0
2007-06-04 15:30:00,34.5,34.51,34.49,34.5,160200.0,19.5739,19.5796,19.5683,19.5739,160200.0
2007-06-04 15:35:00,34.51,34.51,34.5,34.5,41400.0,19.5796,19.5796,19.5739,19.5739,41400.0
2007-06-04 15:40:00,34.51,34.51,34.48,34.51,267300.0,19.5796,19.5796,19.5626,19.5796,267300.0
2007-06-04 15:45:00,34.51,34.52,34.48,34.51,144400.0,19.5796,19.5853,19.5626,19.5796,144400.0
2007-06-04 15:50:00,34.51,34.52,34.5,34.51,114100.0,19.5796,19.5853,19.5739,19.5796,114100.0
2007-06-04 15:55:00,34.52,34.52,34.5,34.5,169200.0,19.5853,19.5853,19.5739,19.5739,169200.0
2007-06-05 09:30:00,34.5,34.54,34.5,34.52,142300.0,19.5739,19.5966,19.5739,19.5853,142300.0
2007-06-05 09:35:00,34.52,34.56,34.5,34.53,141500.0,19.5853,19.608,19.5739,19.591,141500.0
2007-06-05 09:40:00,34.52,34.55,34.51,34.54,195500.0,19.5853,19.6023,19.5796,19.5966,195500.0
2007-06-05 09:45:00,34.54,34.54,34.51,34.52,98400.0,19.5966,19.5966,19.5796,19.5853,98400.0
2007-06-05 09:50:00,34.52,34.53,34.5,34.5,78000.0,19.5853,19.591,19.5739,19.5739,78000.0
2007-06-05 09:55:00,34.5,34.51,34.49,34.5,66000.0,19.5739,19.5796,19.5683,19.5739,66000.0
2007-06-05 10:00:00,34.5,34.53,34.45,34.46,176300.0,19.5739,19.591,19.5456,19.5512,176300.0
2007-06-05 10:05:00,34.46,34.48,34.45,34.48,52700.0,19.5512,19.5626,19.5456,19.5626,52700.0
2007-06-05 10:10:00,34.48,34.48,34.42,34.43,64100.0,19.5626,19.5626,19.5286,19.5342,64100.0
2007-06-05 10:15:00,34.43,34.48,34.41,34.46,211800.0,19.5342,19.5626,19.5229,19.5512,211800.0
2007-06-05 10:20:00,34.46,34.48,34.45,34.46,102800.0,19.5512,19.5626,19.5456,19.5512,102800.0
2007-06-05 10:25:00,34.47,34.48,34.43,34.44,64100.0,19.5569,19.5626,19.5342,19.5399,64100.0
2007-06-05 10:30:00,34.44,34.44,34.4,34.4,92700.0,19.5399,19.5399,19.5172,19.5172,92700.0
2007-06-05 10:35:00,34.41,34.41,34.4,34.4,42000.0,19.5229,19.5229,19.5172,19.5172,42000.0
2007-06-05 10:40:00,34.4,34.42,34.38,34.41,114400.0,19.5172,19.5286,19.5059,19.5229,114400.0
2007-06-05 10:45:00,34.42,34.47,34.41,34.44,53800.0,19.5286,19.5569,19.5229,19.5399,53800.0
2007-06-05 10:50:00,34.44,34.51,34.44,34.5,50900.0,19.5399,19.5796,19.5399,19.5739,50900.0
2007-06-05 10:55:00,34.49,34.51,34.48,34.49,50300.0,19.5683,19.5796,19.5626,19.5683,50300.0
2007-06-05 11:00:00,34.5,34.5,34.48,34.49,365000.0,19.5739,19.5739,19.5626,19.5683,365000.0
2007-06-05 11:05:00,34.5,34.53,34.48,34.5,149100.0,19.5739,19.591,19.5626,19.5739,149100.0
2007-06-05 11:10:00,34.5,34.52,34.49,34.49,45900.0,19.5739,19.5853,19.5683,19.5683,45900.0
2007-06-05 11:15:00,34.5,34.51,34.47,34.48,137400.0,19.5739,19.5796,19.5569,19.5626,137400.0
2007-06-05 11:20:00,34.49,34.5,34.48,34.5,52500.0,19.5683,19.5739,19.5626,19.5739,52500.0
2007-06-05 11:25:00,34.49,34.5,34.49,34.5,31500.0,19.5683,19.5739,19.5683,19.5739,31500.0
2007-06-05 11:30:00,34.5,34.5,34.44,34.46,82700.0,19.5739,19.5739,19.5399,19.5512,82700.0
2007-06-05 11:35:00,34.46,34.47,34.43,34.44,59600.0,19.5512,19.5569,19.5342,19.5399,59600.0
2007-06-05 11:40:00,34.43,34.44,34.4,34.43,79400.0,19.5342,19.5399,19.5172,19.5342,79400.0
2007-06-05 11:45:00,34.43,34.47,34.4,34.42,78200.0,19.5342,19.5569,19.5172,19.5286,78200.0
2007-06-05 11:50:00,34.42,34.43,34.4,34.41,61500.0,19.5286,19.5342,19.5172,19.5229,61500.0
2007-06-05 11:55:00,34.41,34.43,34.38,34.38,165000.0,19.5229,19.5342,19.5059,19.5059,165000.0
2007-06-05 12:00:00,34.38,34.39,34.35,34.37,65900.0,19.5059,19.5115,19.4888,19.5002,65900.0
2007-06-05 12:05:00,34.36,34.38,34.35,34.35,44100.0,19.4945,19.5059,19.4888,19.4888,44100.0
2007-06-05 12:10:00,34.35,34.4,34.32,34.37,172500.0,19.4888,19.5172,19.4718,19.5002,172500.0
2007-06-05 12:15:00,34.36,34.37,34.27,34.31,341100.0,19.4945,19.5002,19.4434,19.4661,341100.0
2007-06-05 12:20:00,34.32,34.34,34.31,34.34,39600.0,19.4718,19.4832,19.4661,19.4832,39600.0
2007-06-05 12:25:00,34.33,34.35,34.31,34.32,62200.0,19.4775,19.4888,19.4661,19.4718,62200.0
2007-06-05 12:30:00,34.32,34.34,34.32,34.34,38800.0,19.4718,19.4832,19.4718,19.4832,38800.0
2007-06-05 12:35:00,34.33,34.38,34.33,34.36,67500.0,19.4775,19.5059,19.4775,19.4945,67500.0
2007-06-05 12:40:00,34.36,34.36,34.33,34.34,45100.0,19.4945,19.4945,19.4775,19.4832,45100.0
2007-06-05 12:45:00,34.33,34.34,34.31,34.31,84100.0,19.4775,19.4832,19.4661,19.4661,84100.0
2007-06-05 12:50:00,34.31,34.34,34.3,34.34,50900.0,19.4661,19.4832,19.4605,19.4832,50900.0
2007-06-05 12:55:00,34.33,34.34,34.31,34.33,84500.0,19.4775,19.4832,19.4661,19.4775,84500.0
2007-06-05 13:00:00,34.32,34.34,34.31,34.32,160700.0,19.4718,19.4832,19.4661,19.4718,160700.0
2007-06-05 13:05:00,34.33,34.37,34.32,34.35,138000.0,19.4775,19.5002,19.4718,19.4888,138000.0
2007-06-05 13:10:00,34.35,34.36,34.32,34.34,81000.0,19.4888,19.4945,19.4718,19.4832,81000.0
2007-06-05 13:15:00,34.33,34.34,34.32,34.33,39900.0,19.4775,19.4832,19.4718,19.4775,39900.0
2007-06-05 13:20:00,34.34,34.35,34.32,34.34,83300.0,19.4832,19.4888,19.4718,19.4832,83300.0
2007-06-05 13:25:00,34.33,34.35,34.33,34.35,57200.0,19.4775,19.4888,19.4775,19.4888,57200.0
2007-06-05 13:30:00,34.35,34.36,34.34,34.34,114100.0,19.4888,19.4945,19.4832,19.4832,114100.0
2007-06-05 13:35:00,34.34,34.36,34.33,34.34,154200.0,19.4832,19.4945,19.4775,19.4832,154200.0
2007-06-05 13:40:00,34.34,34.36,34.32,34.35,144100.0,19.4832,19.4945,19.4718,19.4888,144100.0
2007-06-05 13:45:00,34.34,34.36,34.34,34.36,24300.0,19.4832,19.4945,19.4832,19.4945,24300.0
2007-06-05 13:50:00,34.36,34.4,34.36,34.39,78700.0,19.4945,19.5172,19.4945,19.5115,78700.0
2007-06-05 13:55:00,34.4,34.43,34.39,34.41,112900.0,19.5172,19.5342,19.5115,19.5229,112900.0
2007-06-05 14:00:00,34.41,34.41,34.39,34.41,25700.0,19.5229,19.5229,19.5115,19.5229,25700.0
2007-06-05 14:05:00,34.4,34.41,34.39,34.39,42600.0,19.5172,19.5229,19.5115,19.5115,42600.0
2007-06-05 14:10:00,34.4,34.4,34.39,34.4,38300.0,19.5172,19.5172,19.5115,19.5172,38300.0
2007-06-05 14:15:00,34.4,34.42,34.4,34.42,77800.0,19.5172,19.5286,19.5172,19.5286,77800.0
2007-06-05 14:20:00,34.42,34.47,34.42,34.46,107300.0,19.5286,19.5569,19.5286,19.5512,107300.0
2007-06-05 14:25:00,34.47,34.47,34.42,34.42,110400.0,19.5569,19.5569,19.5286,19.5286,110400.0
2007-06-05 14:30:00,34.42,34.44,34.41,34.42,98500.0,19.5286,19.5399,19.5229,19.5286,98500.0
2007-06-05 14:35:00,34.42,34.44,34.4,34.42,86700.0,19.5286,19.5399,19.5172,19.5286,86700.0
2007-06-05 14:40:00,34.42,34.43,34.41,34.43,65900.0,19.5286,19.5342,19.5229,19.5342,65900.0
2007-06-05 14:45:00,34.43,34.45,34.42,34.45,40200.0,19.5342,19.5456,19.5286,19.5456,40200.0
2007-06-05 14:50:00,34.44,34.45,34.44,34.44,58000.0,19.5399,19.5456,19.5399,19.5399,58000.0
2007-06-05 14:55:00,34.44,34.45,34.43,34.44,119100.0,19.5399,19.5456,19.5342,19.5399,119100.0
2007-06-05 15:00:00,34.45,34.45,34.43,34.44,76300.0,19.5456,19.5456,19.5342,19.5399,76300.0
2007-06-05 15:05:00,34.45,34.47,34.44,34.46,130000.0,19.5456,19.5569,19.5399,19.5512,130000.0
2007-06-05 15:10:00,34.47,34.51,34.47,34.5,133600.0,19.5569,19.5796,19.5569,19.5739,133600.0
2007-06-05 15:15:00,34.49,34.5,34.47,34.5,121100.0,19.5683,19.5739,19.5569,19.5739,121100.0
2007-06-05 15:20:00,34.49,34.51,34.48,34.5,50800.0,19.5683,19.5796,19.5626,19.5739,50800.0
2007-06-05 15:25:00,34.5,34.52,34.5,34.52,57000.0,19.5739,19.5853,19.5739,19.5853,57000.0
2007-06-05 15:30:00,34.51,34.55,34.51,34.53,142700.0,19.5796,19.6023,19.5796,19.591,142700.0
2007-06-05 15:35:00,34.53,34.53,34.5,34.52,123000.0,19.591,19.591,19.5739,19.5853,123000.0
2007-06-05 15:40:00,34.51,34.51,34.48,34.5,149700.0,19.5796,19.5796,19.5626,19.5739,149700.0
2007-06-05 15:45:00,34.51,34.52,34.5,34.51,88600.0,19.5796,19.5853,19.5739,19.5796,88600.0
2007-06-05 15:50:00,34.52,34.53,34.47,34.51,156800.0,19.5853,19.591,19.5569,19.5796,156800.0
2007-06-05 15:55:00,34.51,34.51,34.46,34.51,354100.0,19.5796,19.5796,19.5512,19.5796,354100.0
2007-06-06 09:30:00,34.44,34.45,34.39,34.42,166300.0,19.5399,19.5456,19.5115,19.5286,166300.0
2007-06-06 09:35:00,34.42,34.47,34.4,34.44,109200.0,19.5286,19.5569,19.5172,19.5399,109200.0
2007-06-06 09:40:00,34.45,34.52,34.41,34.49,181500.0,19.5456,19.5853,19.5229,19.5683,181500.0
2007-06-06 09:45:00,34.49,34.51,34.43,34.43,79900.0,19.5683,19.5796,19.5342,19.5342,79900.0
2007-06-06 09:50:00,34.42,34.48,34.42,34.45,185900.0,19.5286,19.5626,19.5286,19.5456,185900.0
2007-06-06 09:55:00,34.45,34.46,34.44,34.44,58700.0,19.5456,19.5512,19.5399,19.5399,58700.0
2007-06-06 10:00:00,34.43,34.44,34.35,34.36,97800.0,19.5342,19.5399,19.4888,19.4945,97800.0
2007-06-06 10:05:00,34.35,34.38,34.3,34.32,154000.0,19.4888,19.5059,19.4605,19.4718,154000.0
2007-06-06 10:10:00,34.33,34.38,34.31,34.37,87200.0,19.4775,19.5059,19.4661,19.5002,87200.0
2007-06-06 10:15:00,34.37,34.38,34.33,34.33,33700.0,19.5002,19.5059,19.4775,19.4775,33700.0
2007-06-06 10:20:00,34.34,34.36,34.31,34.33,65900.0,19.4832,19.4945,19.4661,19.4775,65900.0
2007-06-06 10:25:00,34.33,34.33,34.32,34.33,29200.0,19.4775,19.4775,19.4718,19.4775,29200.0
2007-06-06 10:30:00,34.34,34.35,34.31,34.31,61800.0,19.4832,19.4888,19.4661,19.4661,61800.0
2007-06-06 10:35:00,34.32,34.32,34.28,34.31,91400.0,19.4718,19.4718,19.4491,19.4661,91400.0
2007-06-06 10:40:00,34.31,34.32,34.29,34.3,34300.0,19.4661,19.4718,19.4548,19.4605,34300.0
2007-06-06 10:45:00,34.31,34.32,34.3,34.31,40500.0,19.4661,19.4718,19.4605,19.4661,40500.0
2007-06-06 10:50:00,34.31,34.32,34.28,34.31,55100.0,19.4661,19.4718,19.4491,19.4661,55100.0
2007-06-06 10:55:00,34.3,34.33,34.3,34.33,53400.0,19.4605,19.4775,19.4605,19.4775,53400.0
2007-06-06 11:00:00,34.33,34.37,34.32,34.34,90200.0,19.4775,19.5002,19.4718,19.4832,90200.0
2007-06-06 11:05:00,34.35,34.39,34.35,34.39,60300.0,19.4888,19.5115,19.4888,19.5115,60300.0
2007-06-06 11:10:00,34.39,34.41,34.38,34.4,77200.0,19.5115,19.5229,19.5059,19.5172,77200.0
2007-06-06 11:15:00,34.4,34.43,34.39,34.4,66700.0,19.5172,19.5342,19.5115,19.5172,66700.0
2007-06-06 11:20:00,34.41,34.42,34.39,34.4,46100.0,19.5229,19.5286,19.5115,19.5172,46100.0
2007-06-06 11:25:00,34.4,34.4,34.37,34.38,57900.0,19.5172,19.5172,19.5002,19.5059,57900.0
2007-06-06 11:30:00,34.38,34.39,34.33,34.34,60000.0,19.5059,19.5115,19.4775,19.4832,60000.0
2007-06-06 11:35:00,34.34,34.34,34.28,34.29,56700.0,19.4832,19.4832,19.4491,19.4548,56700.0
2007-06-06 11:40:00,34.3,34.33,34.28,34.31,91400.0,19.4605,19.4775,19.4491,19.4661,91400.0
2007-06-06 11:45:00,34.32,34.32,34.27,34.27,103800.0,19.4718,19.4718,19.4434,19.4434,103800.0
2007-06-06 11:50:00,34.27,34.3,34.26,34.29,87500.0,19.4434,19.4605,19.4378,19.4548,87500.0
2007-06-06 11:55:00,34.3,34.3,34.28,34.28,49700.0,19.4605,19.4605,19.4491,19.4491,49700.0
2007-06-06 12:00:00,34.29,34.29,34.27,34.28,67800.0,19.4548,19.4548,19.4434,19.4491,67800.0
2007-06-06 12:05:00,34.27,34.31,34.27,34.3,89100.0,19.4434,19.4661,19.4434,19.4605,89100.0
2007-06-06 12:10:00,34.3,34.31,34.28,34.29,39600.0,19.4605,19.4661,19.4491,19.4548,39600.0
2007-06-06 12:15:00,34.29,34.3,34.28,34.3,68700.0,19.4548,19.4605,19.4491,19.4605,68700.0
2007-06-06 12:20:00,34.3,34.34,34.29,34.33,81300.0,19.4605,19.4832,19.4548,19.4775,81300.0
2007-06-06 12:25:00,34.33,34.33,34.3,34.32,56400.0,19.4775,19.4775,19.4605,19.4718,56400.0
2007-06-06 12:30:00,34.32,34.34,34.31,34.31,34600.0,19.4718,19.4832,19.4661,19.4661,34600.0
2007-06-06 12:35:00,34.31,34.33,34.31,34.32,171100.0,19.4661,19.4775,19.4661,19.4718,171100.0
2007-06-06 12:40:00,34.33,34.34,34.31,34.34,104500.0,19.4775,19.4832,19.4661,19.4832,104500.0
2007-06-06 12:45:00,34.34,34.34,34.31,34.31,45200.0,19.4832,19.4832,19.4661,19.4661,45200.0
2007-06-06 12:50:00,34.31,34.32,34.31,34.31,44400.0,19.4661,19.4718,19.4661,19.4661,44400.0
2007-06-06 12:55:00,34.31,34.33,34.3,34.3,109600.0,19.4661,19.4775,19.4605,19.4605,109600.0
2007-06-06 13:00:00,34.31,34.31,34.28,34.29,88300.0,19.4661,19.4661,19.4491,19.4548,88300.0
2007-06-06 13:05:00,34.29,34.29,34.28,34.28,44400.0,19.4548,19.4548,19.4491,19.4491,44400.0
2007-06-06 13:10:00,34.28,34.29,34.27,34.29,152800.0,19.4491,19.4548,19.4434,19.4548,152800.0
2007-06-06 13:15:00,34.28,34.29,34.28,34.28,58400.0,19.4491,19.4548,19.4491,19.4491,58400.0
2007-06-06 13:20:00,34.28,34.29,34.27,34.28,89600.0,19.4491,19.4548,19.4434,19.4491,89600.0
2007-06-06 13:25:00,34.28,34.29,34.27,34.28,94700.0,19.4491,19.4548,19.4434,19.4491,94700.0
2007-06-06 13:30:00,34.29,34.29,34.28,34.28,32200.0,19.4548,19.4548,19.4491,19.4491,32200.0
2007-06-06 13:35:00,34.28,34.29,34.28,34.28,70900.0,19.4491,19.4548,19.4491,19.4491,70900.0
2007-06-06 13:40:00,34.29,34.29,34.28,34.29,43400.0,19.4548,19.4548,19.4491,19.4548,43400.0
2007-06-06 13:45:00,34.29,34.31,34.28,34.3,89200.0,19.4548,19.4661,19.4491,19.4605,89200.0
2007-06-06 13:50:00,34.31,34.31,34.29,34.3,76800.0,19.4661,19.4661,19.4548,19.4605,76800.0
2007-06-06 13:55:00,34.29,34.3,34.29,34.3,32900.0,19.4548,19.4605,19.4548,19.4605,32900.0
2007-06-06 14:00:00,34.3,34.31,34.3,34.3,33200.0,19.4605,19.4661,19.4605,19.4605,33200.0
2007-06-06 14:05:00,34.3,34.32,34.3,34.31,52900.0,19.4605,19.4718,19.4605,19.4661,52900.0
2007-06-06 14:10:00,34.31,34.31,34.29,34.29,62200.0,19.4661,19.4661,19.4548,19.4548,62200.0
2007-06-06 14:15:00,34.29,34.3,34.28,34.28,48000.0,19.4548,19.4605,19.4491,19.4491,48000.0
2007-06-06 14:20:00,34.28,34.29,34.28,34.28,101600.0,19.4491,19.4548,19.4491,19.4491,101600.0
2007-06-06 14:25:00,34.28,34.31,34.28,34.3,92100.0,19.4491,19.4661,19.4491,19.4605,92100.0
2007-06-06 14:30:00,34.3,34.31,34.27,34.29,106100.0,19.4605,19.4661,19.4434,19.4548,106100.0
2007-06-06 14:35:00,34.28,34.29,34.28,34.29,51900.0,19.4491,19.4548,19.4491,19.4548,51900.0
2007-06-06 14:40:00,34.29,34.3,34.28,34.3,140000.0,19.4548,19.4605,19.4491,19.4605,140000.0
2007-06-06 14:45:00,34.3,34.31,34.29,34.29,74300.0,19.4605,19.4661,19.4548,19.4548,74300.0
2007-06-06 14:50:00,34.29,34.3,34.27,34.27,80700.0,19.4548,19.4605,19.4434,19.4434,80700.0
2007-06-06 14:55:00,34.28,34.28,34.26,34.26,104200.0,19.4491,19.4491,19.4378,19.4378,104200.0
2007-06-06 15:00:00,34.27,34.29,34.26,34.26,110900.0,19.4434,19.4548,19.4378,19.4378,110900.0
2007-06-06 15:05:00,34.26,34.27,34.23,34.23,143300.0,19.4378,19.4434,19.4208,19.4208,143300.0
2007-06-06 15:10:00,34.24,34.25,34.23,34.25,150800.0,19.4264,19.4321,19.4208,19.4321,150800.0
2007-06-06 15:15:00,34.24,34.25,34.23,34.24,135200.0,19.4264,19.4321,19.4208,19.4264,135200.0
2007-06-06 15:20:00,34.25,34.27,34.24,34.26,91300.0,19.4321,19.4434,19.4264,19.4378,91300.0
2007-06-06 15:25:00,34.26,34.27,34.25,34.25,88800.0,19.4378,19.4434,19.4321,19.4321,88800.0
2007-06-06 15:30:00,34.25,34.26,34.23,34.25,175800.0,19.4321,19.4378,19.4208,19.4321,175800.0
2007-06-06 15:35:00,34.24,34.28,34.24,34.28,112900.0,19.4264,19.4491,19.4264,19.4491,112900.0
2007-06-06 15:40:00,34.28,34.31,34.28,34.31,190200.0,19.4491,19.4661,19.4491,19.4661,190200.0
2007-06-06 15:45:00,34.31,34.33,34.31,34.33,192500.0,19.4661,19.4775,19.4661,19.4775,192500.0
2007-06-06 15:50:00,34.34,34.34,34.32,34.33,217400.0,19.4832,19.4832,19.4718,19.4775,217400.0
2007-06-06 15:55:00,34.33,34.34,34.31,34.32,297500.0,19.4775,19.4832,19.4661,19.4718,297500.0
2007-06-07 09:30:00,34.29,34.37,34.28,34.37,433000.0,19.4548,19.5002,19.4491,19.5002,433000.0
2007-06-07 09:35:00,34.36,34.45,34.35,34.38,251200.0,19.4945,19.5456,19.4888,19.5059,251200.0
2007-06-07 09:40:00,34.39,34.42,34.34,34.41,114800.0,19.5115,19.5286,19.4832,19.5229,114800.0
2007-06-07 09:45:00,34.4,34.44,34.37,34.4,125100.0,19.5172,19.5399,19.5002,19.5172,125100.0
2007-06-07 09:50:00,34.41,34.53,34.4,34.52,209300.0,19.5229,19.591,19.5172,19.5853,209300.0
2007-06-07 09:55:00,34.52,34.53,34.48,34.52,84800.0,19.5853,19.591,19.5626,19.5853,84800.0
2007-06-07 10:00:00,34.51,34.52,34.45,34.45,76500.0,19.5796,19.5853,19.5456,19.5456,76500.0
2007-06-07 10:05:00,34.45,34.47,34.4,34.44,126500.0,19.5456,19.5569,19.5172,19.5399,126500.0
2007-06-07 10:10:00,34.45,34.52,34.43,34.5,182300.0,19.5456,19.5853,19.5342,19.5739,182300.0
2007-06-07 10:15:00,34.5,34.51,34.44,34.48,186600.0,19.5739,19.5796,19.5399,19.5626,186600.0
2007-06-07 10:20:00,34.48,34.5,34.44,34.47,94700.0,19.5626,19.5739,19.5399,19.5569,94700.0
2007-06-07 10:25:00,34.47,34.47,34.41,34.41,83800.0,19.5569,19.5569,19.5229,19.5229,83800.0
2007-06-07 10:30:00,34.41,34.49,34.41,34.48,93100.0,19.5229,19.5683,19.5229,19.5626,93100.0
2007-06-07 10:35:00,34.48,34.49,34.38,34.39,77900.0,19.5626,19.5683,19.5059,19.5115,77900.0
2007-06-07 10:40:00,34.38,34.39,34.33,34.35,110900.0,19.5059,19.5115,19.4775,19.4888,110900.0
2007-06-07 10:45:00,34.35,34.38,34.32,34.36,122500.0,19.4888,19.5059,19.4718,19.4945,122500.0
2007-06-07 10:50:00,34.37,34.4,34.36,34.38,84800.0,19.5002,19.5172,19.4945,19.5059,84800.0
2007-06-07 10:55:00,34.37,34.41,34.37,34.4,120400.0,19.5002,19.5229,19.5002,19.5172,120400.0
2007-06-07 11:00:00,34.4,34.44,34.37,34.38,85400.0,19.5172,19.5399,19.5002,19.5059,85400.0
2007-06-07 11:05:00,34.38,34.38,34.31,34.31,195700.0,19.5059,19.5059,19.4661,19.4661,195700.0
2007-06-07 11:10:00,34.32,34.34,34.28,34.3,157600.0,19.4718,19.4832,19.4491,19.4605,157600.0
2007-06-07 11:15:00,34.3,34.31,34.26,34.29,79900.0,19.4605,19.4661,19.4378,19.4548,79900.0
2007-06-07 11:20:00,34.3,34.3,34.26,34.28,39500.0,19.4605,19.4605,19.4378,19.4491,39500.0
2007-06-07 11:25:00,34.28,34.32,34.26,34.28,116300.0,19.4491,19.4718,19.4378,19.4491,116300.0
2007-06-07 11:30:00,34.29,34.32,34.28,34.3,97800.0,19.4548,19.4718,19.4491,19.4605,97800.0
2007-06-07 11:35:00,34.3,34.32,34.3,34.32,60400.0,19.4605,19.4718,19.4605,19.4718,60400.0
2007-06-07 11:40:00,34.31,34.32,34.3,34.31,35500.0,19.4661,19.4718,19.4605,19.4661,35500.0
2007-06-07 11:45:00,34.31,34.32,34.29,34.3,98700.0,19.4661,19.4718,19.4548,19.4605,98700.0
2007-06-07 11:50:00,34.3,34.3,34.28,34.28,35500.0,19.4605,19.4605,19.4491,19.4491,35500.0
2007-06-07 11:55:00,34.28,34.28,34.25,34.26,96400.0,19.4491,19.4491,19.4321,19.4378,96400.0
2007-06-07 12:00:00,34.26,34.26,34.23,34.24,29800.0,19.4378,19.4378,19.4208,19.4264,29800.0
2007-06-07 12:05:00,34.23,34.25,34.22,34.23,97900.0,19.4208,19.4321,19.4151,19.4208,97900.0
2007-06-07 12:10:00,34.22,34.24,34.22,34.24,74300.0,19.4151,19.4264,19.4151,19.4264,74300.0
2007-06-07 12:15:00,34.24,34.26,34.22,34.22,163800.0,19.4264,19.4378,19.4151,19.4151,163800.0
2007-06-07 12:20:00,34.23,34.24,34.22,34.22,48900.0,19.4208,19.4264,19.4151,19.4151,48900.0
2007-06-07 12:25:00,34.23,34.23,34.22,34.22,13400.0,19.4208,19.4208,19.4151,19.4151,13400.0
2007-06-07 12:30:00,34.22,34.24,34.22,34.24,113900.0,19.4151,19.4264,19.4151,19.4264,113900.0
2007-06-07 12:35:00,34.23,34.25,34.22,34.22,148300.0,19.4208,19.4321,19.4151,19.4151,148300.0
2007-06-07 12:40:00,34.22,34.24,34.22,34.23,134600.0,19.4151,19.4264,19.4151,19.4208,134600.0
2007-06-07 12:45:00,34.22,34.25,34.22,34.23,48400.0,19.4151,19.4321,19.4151,19.4208,48400.0
2007-06-07 12:50:00,34.23,34.26,34.22,34.25,162400.0,19.4208,19.4378,19.4151,19.4321,162400.0
2007-06-07 12:55:00,34.25,34.28,34.22,34.24,97100.0,19.4321,19.4491,19.4151,19.4264,97100.0
2007-06-07 13:00:00,34.23,34.24,34.23,34.23,8500.0,19.4208,19.4264,19.4208,19.4208,8500.0
2007-06-07 13:05:00,34.23,34.25,34.23,34.25,32300.0,19.4208,19.4321,19.4208,19.4321,32300.0
2007-06-07 13:10:00,34.25,34.25,34.23,34.25,475100.0,19.4321,19.4321,19.4208,19.4321,475100.0
2007-06-07 13:15:00,34.25,34.26,34.19,34.2,146000.0,19.4321,19.4378,19.3981,19.4037,146000.0
2007-06-07 13:20:00,34.2,34.22,34.2,34.21,80800.0,19.4037,19.4151,19.4037,19.4094,80800.0
2007-06-07 13:25:00,34.21,34.25,34.21,34.24,58300.0,19.4094,19.4321,19.4094,19.4264,58300.0
2007-06-07 13:30:00,34.24,34.24,34.2,34.2,140100.0,19.4264,19.4264,19.4037,19.4037,140100.0
2007-06-07 13:35:00,34.2,34.23,34.19,34.2,111100.0,19.4037,19.4208,19.3981,19.4037,111100.0
2007-06-07 13:40:00,34.2,34.21,34.18,34.19,202200.0,19.4037,19.4094,19.3924,19.3981,202200.0
2007-06-07 13:45:00,34.19,34.24,34.13,34.13,245000.0,19.3981,19.4264,19.364,19.364,245000.0
2007-06-07 13:50:00,34.14,34.16,34.12,34.16,107100.0,19.3697,19.381,19.3583,19.381,107100.0
2007-06-07 13:55:00,34.16,34.19,34.13,34.16,51400.0,19.381,19.3981,19.364,19.381,51400.0
2007-06-07 14:00:00,34.16,34.18,34.14,34.18,35900.0,19.381,19.3924,19.3697,19.3924,35900.0
2007-06-07 14:05:00,34.17,34.2,34.16,34.16,76900.0,19.3867,19.4037,19.381,19.381,76900.0
2007-06-07 14:10:00,34.16,34.17,34.15,34.16,63400.0,19.381,19.3867,19.3754,19.381,63400.0
2007-06-07 14:15:00,34.15,34.16,34.12,34.14,82900.0,19.3754,19.381,19.3583,19.3697,82900.0
2007-06-07 14:20:00,34.14,34.18,34.12,34.15,125600.0,19.3697,19.3924,19.3583,19.3754,125600.0
2007-06-07 14:25:00,34.15,34.21,34.15,34.18,113800.0,19.3754,19.4094,19.3754,19.3924,113800.0
2007-06-07 14:30:00,34.18,34.21,34.17,34.19,109300.0,19.3924,19.4094,19.3867,19.3981,109300.0
2007-06-07 14:35:00,34.19,34.21,34.16,34.17,152900.0,19.3981,19.4094,19.381,19.3867,152900.0
2007-06-07 14:40:00,34.16,34.21,34.15,34.21,212500.0,19.381,19.4094,19.3754,19.4094,212500.0
2007-06-07 14:45:00,34.21,34.24,34.2,34.2,231800.0,19.4094,19.4264,19.4037,19.4037,231800.0
2007-06-07 14:50:00,34.2,34.2,34.16,34.17,76000.0,19.4037,19.4037,19.381,19.3867,76000.0
2007-06-07 14:55:00,34.16,34.18,34.15,34.15,91000.0,19.381,19.3924,19.3754,19.3754,91000.0
2007-06-07 15:00:00,34.14,34.15,34.12,34.15,96600.0,19.3697,19.3754,19.3583,19.3754,96600.0
2007-06-07 15:05:00,34.15,34.15,34.1,34.13,166800.0,19.3754,19.3754,19.347,19.364,166800.0
2007-06-07 15:10:00,34.13,34.17,34.13,34.16,147500.0,19.364,19.3867,19.364,19.381,147500.0
2007-06-07 15:15:00,34.16,34.2,34.15,34.16,163700.0,19.381,19.4037,19.3754,19.381,163700.0
2007-06-07 15:20:00,34.15,34.2,34.15,34.17,151400.0,19.3754,19.4037,19.3754,19.3867,151400.0
2007-06-07 15:25:00,34.17,34.17,34.13,34.14,118600.0,19.3867,19.3867,19.364,19.3697,118600.0
2007-06-07 15:30:00,34.14,34.16,34.13,34.16,84600.0,19.3697,19.381,19.364,19.381,84600.0
2007-06-07 15:35:00,34.15,34.19,34.14,34.15,144000.0,19.3754,19.3981,19.3697,19.3754,144000.0
2007-06-07 15:40:00,34.16,34.16,34.09,34.11,332500.0,19.381,19.381,19.3413,19.3527,332500.0
2007-06-07 15:45:00,34.12,34.14,34.1,34.1,200500.0,19.3583,19.3697,19.347,19.347,200500.0
2007-06-07 15:50:00,34.1,34.12,34.07,34.07,239500.0,19.347,19.3583,19.33,19.33,239500.0
2007-06-07 15:55:00,34.08,34.08,34.04,34.04,584100.0,19.3356,19.3356,19.313,19.313,584100.0
2007-06-08 09:30:00,34.12,34.25,34.12,34.15,192300.0,19.3583,19.4321,19.3583,19.3754,192300.0
2007-06-08 09:35:00,34.15,34.16,34.1,34.11,160200.0,19.3754,19.381,19.347,19.3527,160200.0
2007-06-08 09:40:00,34.11,34.15,34.07,34.1,115100.0,19.3527,19.3754,19.33,19.347,115100.0
2007-06-08 09:45:00,34.1,34.11,34.08,34.11,144900.0,19.347,19.3527,19.3356,19.3527,144900.0
2007-06-08 09:50:00,34.11,34.24,34.1,34.2,208400.0,19.3527,19.4264,19.347,19.4037,208400.0
2007-06-08 09:55:00,34.2,34.23,34.16,34.18,102300.0,19.4037,19.4208,19.381,19.3924,102300.0
2007-06-08 10:00:00,34.18,34.18,34.12,34.15,97900.0,19.3924,19.3924,19.3583,19.3754,97900.0
2007-06-08 10:05:00,34.14,34.17,34.12,34.14,83000.0,19.3697,19.3867,19.3583,19.3697,83000.0
2007-06-08 10:10:00,34.14,34.18,34.14,34.16,138400.0,19.3697,19.3924,19.3697,19.381,138400.0
2007-06-08 10:15:00,34.16,34.16,34.12,34.14,105900.0,19.381,19.381,19.3583,19.3697,105900.0
2007-06-08 10:20:00,34.14,34.16,34.1,34.11,95500.0,19.3697,19.381,19.347,19.3527,95500.0
2007-06-08 10:25:00,34.12,34.12,34.07,34.07,68500.0,19.3583,19.3583,19.33,19.33,68500.0
2007-06-08 10:30:00,34.08,34.08,34.01,34.03,148500.0,19.3356,19.3356,19.2959,19.3073,148500.0
2007-06-08 10:35:00,34.01,34.03,34.0,34.02,263700.0,19.2959,19.3073,19.2903,19.3016,263700.0
2007-06-08 10:40:00,34.01,34.03,34.0,34.02,155600.0,19.2959,19.3073,19.2903,19.3016,155600.0
2007-06-08 10:45:00,34.02,34.04,34.02,34.02,116500.0,19.3016,19.313,19.3016,19.3016,116500.0
2007-06-08 10:50:00,34.03,34.03,33.99,34.01,176800.0,19.3073,19.3073,19.2846,19.2959,176800.0
2007-06-08 10:55:00,34.0,34.01,33.98,34.0,456700.0,19.2903,19.2959,19.2789,19.2903,456700.0
2007-06-08 11:00:00,33.99,34.0,33.92,33.95,124700.0,19.2846,19.2903,19.2449,19.2619,124700.0
2007-06-08 11:05:00,33.94,33.95,33.93,33.94,128400.0,19.2562,19.2619,19.2505,19.2562,128400.0
2007-06-08 11:10:00,33.94,33.95,33.91,33.91,76400.0,19.2562,19.2619,19.2392,19.2392,76400.0
2007-06-08 11:15:00,33.92,33.94,33.91,33.94,96000.0,19.2449,19.2562,19.2392,19.2562,96000.0
2007-06-08 11:20:00,33.94,33.99,33.93,33.98,99500.0,19.2562,19.2846,19.2505,19.2789,99500.0
2007-06-08 11:25:00,33.99,34.02,33.98,34.0,140700.0,19.2846,19.3016,19.2789,19.2903,140700.0
2007-06-08 11:30:00,34.0,34.01,33.98,34.0,81300.0,19.2903,19.2959,19.2789,19.2903,81300.0
2007-06-08 11:35:00,34.0,34.02,33.99,34.0,51600.0,19.2903,19.3016,19.2846,19.2903,51600.0
2007-06-08 11:40:00,34.0,34.03,33.99,34.02,78800.0,19.2903,19.3073,19.2846,19.3016,78800.0
2007-06-08 11:45:00,34.03,34.03,33.99,34.0,53600.0,19.3073,19.3073,19.2846,19.2903,53600.0
2007-06-08 11:50:00,33.99,34.01,33.98,34.0,76300.0,19.2846,19.2959,19.2789,19.2903,76300.0
2007-06-08 11:55:00,34.0,34.0,33.98,34.0,39300.0,19.2903,19.2903,19.2789,19.2903,39300.0
2007-06-08 12:00:00,33.99,34.0,33.99,34.0,31100.0,19.2846,19.2903,19.2846,19.2903,31100.0
2007-06-08 12:05:00,34.0,34.01,33.98,33.99,89700.0,19.2903,19.2959,19.2789,19.2846,89700.0
2007-06-08 12:10:00,33.99,34.0,33.98,34.0,35100.0,19.2846,19.2903,19.2789,19.2903,35100.0
2007-06-08 12:15:00,34.0,34.0,33.98,34.0,69400.0,19.2903,19.2903,19.2789,19.2903,69400.0
2007-06-08 12:20:00,33.99,34.0,33.99,33.99,30900.0,19.2846,19.2903,19.2846,19.2846,30900.0
2007-06-08 12:25:00,33.99,34.0,33.99,33.99,45400.0,19.2846,19.2903,19.2846,19.2846,45400.0
2007-06-08 12:30:00,33.99,34.0,33.98,33.98,51900.0,19.2846,19.2903,19.2789,19.2789,51900.0
2007-06-08 12:35:00,33.99,33.99,33.96,33.97,73000.0,19.2846,19.2846,19.2676,19.2732,73000.0
2007-06-08 12:40:00,33.97,33.97,33.96,33.97,32600.0,19.2732,19.2732,19.2676,19.2732,32600.0
2007-06-08 12:45:00,33.96,33.97,33.96,33.97,37100.0,19.2676,19.2732,19.2676,19.2732,37100.0
2007-06-08 12:50:00,33.97,33.99,33.96,33.98,287000.0,19.2732,19.2846,19.2676,19.2789,287000.0
2007-06-08 12:55:00,33.98,34.01,33.97,34.01,58800.0,19.2789,19.2959,19.2732,19.2959,58800.0
2007-06-08 13:00:00,34.0,34.01,33.99,33.99,38900.0,19.2903,19.2959,19.2846,19.2846,38900.0
2007-06-08 13:05:00,33.99,34.0,33.97,33.97,52000.0,19.2846,19.2903,19.2732,19.2732,52000.0
2007-06-08 13:10:00,33.97,33.98,33.96,33.96,54700.0,19.2732,19.2789,19.2676,19.2676,54700.0
2007-06-08 13:15:00,33.96,33.97,33.96,33.97,100200.0,19.2676,19.2732,19.2676,19.2732,100200.0
2007-06-08 13:20:00,33.97,33.99,33.97,33.97,75800.0,19.2732,19.2846,19.2732,19.2732,75800.0
2007-06-08 13:25:00,33.98,33.98,33.96,33.96,52900.0,19.2789,19.2789,19.2676,19.2676,52900.0
2007-06-08 13:30:00,33.96,33.97,33.95,33.96,85300.0,19.2676,19.2732,19.2619,19.2676,85300.0
2007-06-08 13:35:00,33.96,33.98,33.95,33.96,127200.0,19.2676,19.2789,19.2619,19.2676,127200.0
2007-06-08 13:40:00,33.97,33.99,33.95,33.99,154200.0,19.2732,19.2846,19.2619,19.2846,154200.0
2007-06-08 13:45:00,33.99,34.0,33.98,34.0,103400.0,19.2846,19.2903,19.2789,19.2903,103400.0
2007-06-08 13:50:00,33.99,34.01,33.99,34.0,63200.0,19.2846,19.2959,19.2846,19.2903,63200.0
2007-06-08 13:55:00,34.0,34.01,34.0,34.0,73000.0,19.2903,19.2959,19.2903,19.2903,73000.0
2007-06-08 14:00:00,34.0,34.01,34.0,34.0,83600.0,19.2903,19.2959,19.2903,19.2903,83600.0
2007-06-08 14:05:00,34.0,34.03,33.99,34.03,109500.0,19.2903,19.3073,19.2846,19.3073,109500.0
2007-06-08 14:10:00,34.03,34.06,34.03,34.04,91100.0,19.3073,19.3243,19.3073,19.313,91100.0
2007-06-08 14:15:00,34.04,34.07,34.04,34.05,96900.0,19.313,19.33,19.313,19.3186,96900.0
2007-06-08 14:20:00,34.05,34.08,34.05,34.06,290200.0,19.3186,19.3356,19.3186,19.3243,290200.0
2007-06-08 14:25:00,34.05,34.11,34.05,34.08,213400.0,19.3186,19.3527,19.3186,19.3356,213400.0
2007-06-08 14:30:00,34.07,34.12,34.06,34.1,203800.0,19.33,19.3583,19.3243,19.347,203800.0
2007-06-08 14:35:00,34.11,34.13,34.06,34.06,93800.0,19.3527,19.364,19.3243,19.3243,93800.0
2007-06-08 14:40:00,34.07,34.1,34.06,34.07,147200.0,19.33,19.347,19.3243,19.33,147200.0
2007-06-08 14:45:00,34.07,34.07,34.05,34.05,115300.0,19.33,19.33,19.3186,19.3186,115300.0
2007-06-08 14:50:00,34.06,34.08,34.05,34.07,126600.0,19.3243,19.3356,19.3186,19.33,126600.0
2007-06-08 14:55:00,34.07,34.1,34.06,34.07,173200.0,19.33,19.347,19.3243,19.33,173200.0
2007-06-08 15:00:00,34.08,34.14,34.07,34.12,117900.0,19.3356,19.3697,19.33,19.3583,117900.0
2007-06-08 15:05:00,34.12,34.12,34.08,34.08,103100.0,19.3583,19.3583,19.3356,19.3356,103100.0
2007-06-08 15:10:00,34.07,34.17,34.07,34.17,177500.0,19.33,19.3867,19.33,19.3867,177500.0
2007-06-08 15:15:00,34.17,34.17,34.13,34.15,91500.0,19.3867,19.3867,19.364,19.3754,91500.0
2007-06-08 15:20:00,34.15,34.15,34.12,34.14,56900.0,19.3754,19.3754,19.3583,19.3697,56900.0
2007-06-08 15:25:00,34.15,34.16,34.12,34.12,152300.0,19.3754,19.381,19.3583,19.3583,152300.0
2007-06-08 15:30:00,34.12,34.13,34.11,34.11,153600.0,19.3583,19.364,19.3527,19.3527,153600.0
2007-06-08 15:35:00,34.11,34.13,34.11,34.12,83900.0,19.3527,19.364,19.3527,19.3583,83900.0
2007-06-08 15:40:00,34.12,34.19,34.11,34.19,154400.0,19.3583,19.3981,19.3527,19.3981,154400.0
2007-06-08 15:45:00,34.19,34.22,34.18,34.2,88200.0,19.3981,19.4151,19.3924,19.4037,88200.0
2007-06-08 15:50:00,34.2,34.21,34.16,34.16,350200.0,19.4037,19.4094,19.381,19.381,350200.0
2007-06-08 15:55:00,34.17,34.22,34.16,34.17,318900.0,19.3867,19.4151,19.381,19.3867,318900.0
2007-06-11 09:30:00,34.2,34.23,34.17,34.22,150700.0,19.4037,19.4208,19.3867,19.4151,150700.0
2007-06-11 09:35:00,34.22,34.24,34.2,34.22,102500.0,19.4151,19.4264,19.4037,19.4151,102500.0
2007-06-11 09:40:00,34.22,34.3,34.21,34.28,128600.0,19.4151,19.4605,19.4094,19.4491,128600.0
2007-06-11 09:45:00,34.29,34.29,34.24,34.26,47000.0,19.4548,19.4548,19.4264,19.4378,47000.0
2007-06-11 09:50:00,34.27,34.29,34.26,34.28,47600.0,19.4434,19.4548,19.4378,19.4491,47600.0
2007-06-11 09:55:00,34.27,34.28,34.21,34.21,48500.0,19.4434,19.4491,19.4094,19.4094,48500.0
2007-06-11 10:00:00,34.21,34.22,34.18,34.19,99000.0,19.4094,19.4151,19.3924,19.3981,99000.0
2007-06-11 10:05:00,34.18,34.19,34.15,34.15,50900.0,19.3924,19.3981,19.3754,19.3754,50900.0
2007-06-11 10:10:00,34.15,34.16,34.11,34.15,115400.0,19.3754,19.381,19.3527,19.3754,115400.0
2007-06-11 10:15:00,34.15,34.16,34.11,34.14,85000.0,19.3754,19.381,19.3527,19.3697,85000.0
2007-06-11 10:20:00,34.14,34.14,34.11,34.11,105600.0,19.3697,19.3697,19.3527,19.3527,105600.0
2007-06-11 10:25:00,34.11,34.15,34.11,34.14,42200.0,19.3527,19.3754,19.3527,19.3697,42200.0
2007-06-11 10:30:00,34.13,34.15,34.11,34.14,59900.0,19.364,19.3754,19.3527,19.3697,59900.0
2007-06-11 10:35:00,34.15,34.16,34.13,34.13,46900.0,19.3754,19.381,19.364,19.364,46900.0
2007-06-11 10:40:00,34.14,34.16,34.12,34.14,57800.0,19.3697,19.381,19.3583,19.3697,57800.0
2007-06-11 10:45:00,34.15,34.15,34.11,34.13,52300.0,19.3754,19.3754,19.3527,19.364,52300.0
2007-06-11 10:50:00,34.12,34.16,34.11,34.14,78700.0,19.3583,19.381,19.3527,19.3697,78700.0
2007-06-11 10:55:00,34.14,34.16,34.14,34.15,36000.0,19.3697,19.381,19.3697,19.3754,36000.0
2007-06-11 11:00:00,34.15,34.18,34.15,34.18,77400.0,19.3754,19.3924,19.3754,19.3924,77400.0
2007-06-11 11:05:00,34.18,34.21,34.17,34.21,61700.0,19.3924,19.4094,19.3867,19.4094,61700.0
2007-06-11 11:10:00,34.21,34.22,34.14,34.14,116000.0,19.4094,19.4151,19.3697,19.3697,116000.0
2007-06-11 11:15:00,34.15,34.19,34.14,34.18,88500.0,19.3754,19.3981,19.3697,19.3924,88500.0
2007-06-11 11:20:00,34.18,34.18,34.15,34.16,27500.0,19.3924,19.3924,19.3754,19.381,27500.0
2007-06-11 11:25:00,34.16,34.21,34.15,34.18,101200.0,19.381,19.4094,19.3754,19.3924,101200.0
2007-06-11 11:30:00,34.18,34.21,34.17,34.19,49300.0,19.3924,19.4094,19.3867,19.3981,49300.0
2007-06-11 11:35:00,34.19,34.21,34.19,34.19,34700.0,19.3981,19.4094,19.3981,19.3981,34700.0
2007-06-11 11:40:00,34.2,34.25,34.19,34.24,58000.0,19.4037,19.4321,19.3981,19.4264,58000.0
2007-06-11 11:45:00,34.24,34.27,34.23,34.24,74900.0,19.4264,19.4434,19.4208,19.4264,74900.0
2007-06-11 11:50:00,34.23,34.29,34.23,34.27,51000.0,19.4208,19.4548,19.4208,19.4434,51000.0
2007-06-11 11:55:00,34.27,34.27,34.23,34.26,66400.0,19.4434,19.4434,19.4208,19.4378,66400.0
2007-06-11 12:00:00,34.26,34.29,34.25,34.28,89900.0,19.4378,19.4548,19.4321,19.4491,89900.0
2007-06-11 12:05:00,34.28,34.31,34.27,34.29,72100.0,19.4491,19.4661,19.4434,19.4548,72100.0
2007-06-11 12:10:00,34.29,34.3,34.26,34.27,19000.0,19.4548,19.4605,19.4378,19.4434,19000.0
2007-06-11 12:15:00,34.27,34.27,34.26,34.26,15800.0,19.4434,19.4434,19.4378,19.4378,15800.0
2007-06-11 12:20:00,34.26,34.27,34.23,34.24,48800.0,19.4378,19.4434,19.4208,19.4264,48800.0
2007-06-11 12:25:00,34.24,34.25,34.23,34.25,29300.0,19.4264,19.4321,19.4208,19.4321,29300.0
2007-06-11 12:30:00,34.24,34.27,34.24,34.27,59000.0,19.4264,19.4434,19.4264,19.4434,59000.0
2007-06-11 12:35:00,34.26,34.28,34.26,34.28,19000.0,19.4378,19.4491,19.4378,19.4491,19000.0
2007-06-11 12:40:00,34.27,34.28,34.27,34.28,35300.0,19.4434,19.4491,19.4434,19.4491,35300.0
2007-06-11 12:45:00,34.28,34.31,34.27,34.28,64300.0,19.4491,19.4661,19.4434,19.4491,64300.0
2007-06-11 12:50:00,34.28,34.33,34.28,34.32,98700.0,19.4491,19.4775,19.4491,19.4718,98700.0
2007-06-11 12:55:00,34.32,34.33,34.29,34.3,33000.0,19.4718,19.4775,19.4548,19.4605,33000.0
2007-06-11 13:00:00,34.3,34.31,34.29,34.31,28000.0,19.4605,19.4661,19.4548,19.4661,28000.0
2007-06-11 13:05:00,34.31,34.34,34.31,34.33,30200.0,19.4661,19.4832,19.4661,19.4775,30200.0
2007-06-11 13:10:00,34.33,34.35,34.33,34.35,55700.0,19.4775,19.4888,19.4775,19.4888,55700.0
2007-06-11 13:15:00,34.35,34.39,34.34,34.39,69200.0,19.4888,19.5115,19.4832,19.5115,69200.0
2007-06-11 13:20:00,34.39,34.4,34.36,34.36,26800.0,19.5115,19.5172,19.4945,19.4945,26800.0
2007-06-11 13:25:00,34.36,34.38,34.34,34.38,64900.0,19.4945,19.5059,19.4832,19.5059,64900.0
2007-06-11 13:30:00,34.37,34.38,34.35,34.37,27400.0,19.5002,19.5059,19.4888,19.5002,27400.0
2007-06-11 13:35:00,34.37,34.38,34.36,34.38,40400.0,19.5002,19.5059,19.4945,19.5059,40400.0
2007-06-11 13:40:00,34.38,34.38,34.35,34.35,57600.0,19.5059,19.5059,19.4888,19.4888,57600.0
2007-06-11 13:45:00,34.35,34.36,34.34,34.34,59600.0,19.4888,19.4945,19.4832,19.4832,59600.0
2007-06-11 13:50:00,34.35,34.36,34.34,34.36,69100.0,19.4888,19.4945,19.4832,19.4945,69100.0
2007-06-11 13:55:00,34.35,34.36,34.31,34.34,82100.0,19.4888,19.4945,19.4661,19.4832,82100.0
2007-06-11 14:00:00,34.33,34.36,34.33,34.35,43200.0,19.4775,19.4945,19.4775,19.4888,43200.0
2007-06-11 14:05:00,34.34,34.38,34.34,34.38,63400.0,19.4832,19.5059,19.4832,19.5059,63400.0
2007-06-11 14:10:00,34.38,34.39,34.35,34.35,166000.0,19.5059,19.5115,19.4888,19.4888,166000.0
2007-06-11 14:15:00,34.35,34.37,34.34,34.36,43400.0,19.4888,19.5002,19.4832,19.4945,43400.0
2007-06-11 14:20:00,34.37,34.37,34.35,34.35,51800.0,19.5002,19.5002,19.4888,19.4888,51800.0
2007-06-11 14:25:00,34.35,34.36,34.34,34.35,63500.0,19.4888,19.4945,19.4832,19.4888,63500.0
2007-06-11 14:30:00,34.35,34.36,34.33,34.34,85400.0,19.4888,19.4945,19.4775,19.4832,85400.0
2007-06-11 14:35:00,34.34,34.36,34.33,34.36,53900.0,19.4832,19.4945,19.4775,19.4945,53900.0
2007-06-11 14:40:00,34.36,34.36,34.34,34.35,48900.0,19.4945,19.4945,19.4832,19.4888,48900.0
2007-06-11 14:45:00,34.35,34.38,34.35,34.37,35900.0,19.4888,19.5059,19.4888,19.5002,35900.0
2007-06-11 14:50:00,34.38,34.4,34.36,34.4,43600.0,19.5059,19.5172,19.4945,19.5172,43600.0
2007-06-11 14:55:00,34.4,34.4,34.38,34.38,37700.0,19.5172,19.5172,19.5059,19.5059,37700.0
2007-06-11 15:00:00,34.38,34.4,34.36,34.36,146800.0,19.5059,19.5172,19.4945,19.4945,146800.0
2007-06-11 15:05:00,34.36,34.38,34.35,34.35,87300.0,19.4945,19.5059,19.4888,19.4888,87300.0
2007-06-11 15:10:00,34.35,34.36,34.35,34.35,35800.0,19.4888,19.4945,19.4888,19.4888,35800.0
2007-06-11 15:15:00,34.35,34.38,34.35,34.38,60700.0,19.4888,19.5059,19.4888,19.5059,60700.0
2007-06-11 15:20:00,34.37,34.37,34.32,34.35,110100.0,19.5002,19.5002,19.4718,19.4888,110100.0
2007-06-11 15:25:00,34.35,34.36,34.34,34.35,64000.0,19.4888,19.4945,19.4832,19.4888,64000.0
2007-06-11 15:30:00,34.36,34.36,34.32,34.33,96500.0,19.4945,19.4945,19.4718,19.4775,96500.0
2007-06-11 15:35:00,34.32,34.33,34.31,34.32,85000.0,19.4718,19.4775,19.4661,19.4718,85000.0
2007-06-11 15:40:00,34.33,34.36,34.31,34.32,81300.0,19.4775,19.4945,19.4661,19.4718,81300.0
2007-06-11 15:45:00,34.32,34.32,34.28,34.28,98300.0,19.4718,19.4718,19.4491,19.4491,98300.0
2007-06-11 15:50:00,34.29,34.29,34.25,34.26,94500.0,19.4548,19.4548,19.4321,19.4378,94500.0
2007-06-11 15:55:00,34.25,34.29,34.25,34.27,135700.0,19.4321,19.4548,19.4321,19.4434,135700.0
2007-06-12 09:30:00,34.14,34.23,34.11,34.18,108800.0,19.3697,19.4208,19.3527,19.3924,108800.0
2007-06-12 09:35:00,34.17,34.21,34.16,34.18,27800.0,19.3867,19.4094,19.381,19.3924,27800.0
2007-06-12 09:40:00,34.18,34.2,34.16,34.2,28800.0,19.3924,19.4037,19.381,19.4037,28800.0
2007-06-12 09:45:00,34.2,34.25,34.2,34.24,41400.0,19.4037,19.4321,19.4037,19.4264,41400.0
2007-06-12 09:50:00,34.24,34.25,34.16,34.16,40100.0,19.4264,19.4321,19.381,19.381,40100.0
2007-06-12 09:55:00,34.16,34.2,34.14,34.15,71700.0,19.381,19.4037,19.3697,19.3754,71700.0
2007-06-12 10:00:00,34.15,34.16,34.12,34.13,77900.0,19.3754,19.381,19.3583,19.364,77900.0
2007-06-12 10:05:00,34.13,34.13,34.11,34.12,56900.0,19.364,19.364,19.3527,19.3583,56900.0
2007-06-12 10:10:00,34.11,34.12,34.08,34.09,64500.0,19.3527,19.3583,19.3356,19.3413,64500.0
2007-06-12 10:15:00,34.09,34.09,34.06,34.08,89300.0,19.3413,19.3413,19.3243,19.3356,89300.0
2007-06-12 10:20:00,34.08,34.12,34.07,34.1,142200.0,19.3356,19.3583,19.33,19.347,142200.0
2007-06-12 10:25:00,34.1,34.14,34.09,34.13,92700.0,19.347,19.3697,19.3413,19.364,92700.0
2007-06-12 10:30:00,34.13,34.14,34.11,34.13,39400.0,19.364,19.3697,19.3527,19.364,39400.0
2007-06-12 10:35:00,34.13,34.15,34.11,34.13,46700.0,19.364,19.3754,19.3527,19.364,46700.0
2007-06-12 10:40:00,34.13,34.15,34.1,34.14,57400.0,19.364,19.3754,19.347,19.3697,57400.0
2007-06-12 10:45:00,34.14,34.15,34.12,34.14,43100.0,19.3697,19.3754,19.3583,19.3697,43100.0
2007-06-12 10:50:00,34.15,34.15,34.08,34.1,122400.0,19.3754,19.3754,19.3356,19.347,122400.0
2007-06-12 10:55:00,34.1,34.14,34.1,34.1,76300.0,19.347,19.3697,19.347,19.347,76300.0
2007-06-12 11:00:00,34.11,34.11,34.07,34.09,111200.0,19.3527,19.3527,19.33,19.3413,111200.0
2007-06-12 11:05:00,34.09,34.1,34.06,34.06,72200.0,19.3413,19.347,19.3243,19.3243,72200.0
2007-06-12 11:10:00,34.07,34.1,34.06,34.1,103100.0,19.33,19.347,19.3243,19.347,103100.0
2007-06-12 11:15:00,34.1,34.1,34.07,34.07,95100.0,19.347,19.347,19.33,19.33,95100.0
2007-06-12 11:20:00,34.07,34.09,34.07,34.08,121700.0,19.33,19.3413,19.33,19.3356,121700.0
2007-06-12 11:25:00,34.08,34.11,34.07,34.07,125100.0,19.3356,19.3527,19.33,19.33,125100.0
2007-06-12 11:30:00,34.07,34.09,34.06,34.08,78000.0,19.33,19.3413,19.3243,19.3356,78000.0
2007-06-12 11:35:00,34.08,34.12,34.07,34.11,88200.0,19.3356,19.3583,19.33,19.3527,88200.0
2007-06-12 11:40:00,34.11,34.16,34.1,34.15,54500.0,19.3527,19.381,19.347,19.3754,54500.0
2007-06-12 11:45:00,34.15,34.18,34.14,34.14,97200.0,19.3754,19.3924,19.3697,19.3697,97200.0
2007-06-12 11:50:00,34.14,34.15,34.12,34.13,48600.0,19.3697,19.3754,19.3583,19.364,48600.0
2007-06-12 11:55:00,34.12,34.13,34.09,34.12,127900.0,19.3583,19.364,19.3413,19.3583,127900.0
2007-06-12 12:00:00,34.12,34.13,34.07,34.09,116100.0,19.3583,19.364,19.33,19.3413,116100.0
2007-06-12 12:05:00,34.09,34.09,34.08,34.09,50300.0,19.3413,19.3413,19.3356,19.3413,50300.0
2007-06-12 12:10:00,34.09,34.09,34.06,34.07,74200.0,19.3413,19.3413,19.3243,19.33,74200.0
2007-06-12 12:15:00,34.07,34.08,34.06,34.07,31100.0,19.33,19.3356,19.3243,19.33,31100.0
2007-06-12 12:20:00,34.07,34.07,34.05,34.05,77400.0,19.33,19.33,19.3186,19.3186,77400.0
2007-06-12 12:25:00,34.06,34.06,34.04,34.05,59800.0,19.3243,19.3243,19.313,19.3186,59800.0
2007-06-12 12:30:00,34.05,34.05,34.03,34.05,64300.0,19.3186,19.3186,19.3073,19.3186,64300.0
2007-06-12 12:35:00,34.05,34.05,34.03,34.04,57900.0,19.3186,19.3186,19.3073,19.313,57900.0
2007-06-12 12:40:00,34.05,34.05,34.04,34.05,10700.0,19.3186,19.3186,19.313,19.3186,10700.0
2007-06-12 12:45:00,34.04,34.05,34.03,34.04,34300.0,19.313,19.3186,19.3073,19.313,34300.0
2007-06-12 12:50:00,34.03,34.04,34.03,34.03,33500.0,19.3073,19.313,19.3073,19.3073,33500.0
2007-06-12 12:55:00,34.03,34.04,34.03,34.04,25300.0,19.3073,19.313,19.3073,19.313,25300.0
2007-06-12 13:00:00,34.03,34.04,34.02,34.02,65200.0,19.3073,19.313,19.3016,19.3016,65200.0
2007-06-12 13:05:00,34.03,34.03,34.01,34.02,49600.0,19.3073,19.3073,19.2959,19.3016,49600.0
2007-06-12 13:10:00,34.02,34.03,34.01,34.03,64600.0,19.3016,19.3073,19.2959,19.3073,64600.0
2007-06-12 13:15:00,34.02,34.05,34.02,34.04,92400.0,19.3016,19.3186,19.3016,19.313,92400.0
2007-06-12 13:20:00,34.05,34.06,34.03,34.04,136100.0,19.3186,19.3243,19.3073,19.313,136100.0
2007-06-12 13:25:00,34.04,34.04,34.03,34.04,45600.0,19.313,19.313,19.3073,19.313,45600.0
2007-06-12 13:30:00,34.04,34.04,34.02,34.04,91700.0,19.313,19.313,19.3016,19.313,91700.0
2007-06-12 13:35:00,34.04,34.05,34.03,34.05,64100.0,19.313,19.3186,19.3073,19.3186,64100.0
2007-06-12 13:40:00,34.05,34.06,34.03,34.06,91300.0,19.3186,19.3243,19.3073,19.3243,91300.0
2007-06-12 13:45:00,34.05,34.12,34.05,34.1,147900.0,19.3186,19.3583,19.3186,19.347,147900.0
2007-06-12 13:50:00,34.1,34.12,34.1,34.1,56900.0,19.347,19.3583,19.347,19.347,56900.0
2007-06-12 13:55:00,34.11,34.14,34.11,34.13,57600.0,19.3527,19.3697,19.3527,19.364,57600.0
2007-06-12 14:00:00,34.14,34.2,34.12,34.2,103500.0,19.3697,19.4037,19.3583,19.4037,103500.0
2007-06-12 14:05:00,34.2,34.21,34.14,34.15,65500.0,19.4037,19.4094,19.3697,19.3754,65500.0
2007-06-12 14:10:00,34.15,34.15,34.12,34.14,45300.0,19.3754,19.3754,19.3583,19.3697,45300.0
2007-06-12 14:15:00,34.14,34.14,34.12,34.12,42200.0,19.3697,19.3697,19.3583,19.3583,42200.0
2007-06-12 14:20:00,34.13,34.13,34.06,34.08,60100.0,19.364,19.364,19.3243,19.3356,60100.0
2007-06-12 14:25:00,34.08,34.08,34.03,34.05,78100.0,19.3356,19.3356,19.3073,19.3186,78100.0
2007-06-12 14:30:00,34.05,34.07,34.04,34.06,60700.0,19.3186,19.33,19.313,19.3243,60700.0
2007-06-12 14:35:00,34.06,34.07,34.0,34.01,146700.0,19.3243,19.33,19.2903,19.2959,146700.0
2007-06-12 14:40:00,34.01,34.01,33.95,33.96,183100.0,19.2959,19.2959,19.2619,19.2676,183100.0
2007-06-12 14:45:00,33.96,33.98,33.95,33.98,218900.0,19.2676,19.2789,19.2619,19.2789,218900.0
2007-06-12 14:50:00,33.98,34.01,33.98,34.0,77000.0,19.2789,19.2959,19.2789,19.2903,77000.0
2007-06-12 14:55:00,34.01,34.02,33.98,34.01,87100.0,19.2959,19.3016,19.2789,19.2959,87100.0
2007-06-12 15:00:00,34.01,34.04,33.98,33.98,119100.0,19.2959,19.313,19.2789,19.2789,119100.0
2007-06-12 15:05:00,33.98,33.98,33.92,33.94,218200.0,19.2789,19.2789,19.2449,19.2562,218200.0
2007-06-12 15:10:00,33.92,33.94,33.89,33.9,159600.0,19.2449,19.2562,19.2279,19.2335,159600.0
2007-06-12 15:15:00,33.89,33.93,33.88,33.9,154900.0,19.2279,19.2505,19.2222,19.2335,154900.0
2007-06-12 15:20:00,33.9,33.94,33.88,33.91,112200.0,19.2335,19.2562,19.2222,19.2392,112200.0
2007-06-12 15:25:00,33.9,33.92,33.88,33.92,138900.0,19.2335,19.2449,19.2222,19.2449,138900.0
2007-06-12 15:30:00,33.92,33.93,33.89,33.9,109100.0,19.2449,19.2505,19.2279,19.2335,109100.0
2007-06-12 15:35:00,33.89,33.92,33.88,33.89,137000.0,19.2279,19.2449,19.2222,19.2279,137000.0
2007-06-12 15:40:00,33.9,33.9,33.86,33.87,201900.0,19.2335,19.2335,19.2108,19.2165,201900.0
2007-06-12 15:45:00,33.86,33.9,33.86,33.87,176700.0,19.2108,19.2335,19.2108,19.2165,176700.0
2007-06-12 15:50:00,33.87,33.89,33.86,33.86,161000.0,19.2165,19.2279,19.2108,19.2108,161000.0
2007-06-12 15:55:00,33.87,33.91,33.86,33.88,499200.0,19.2165,19.2392,19.2108,19.2222,499200.0
2007-06-13 09:30:00,34.0,34.02,33.93,33.99,217200.0,19.2903,19.3016,19.2505,19.2846,217200.0
2007-06-13 09:35:00,33.99,34.06,33.99,34.05,97600.0,19.2846,19.3243,19.2846,19.3186,97600.0
2007-06-13 09:40:00,34.04,34.06,33.99,34.0,99700.0,19.313,19.3243,19.2846,19.2903,99700.0
2007-06-13 09:45:00,34.0,34.06,33.98,34.04,174900.0,19.2903,19.3243,19.2789,19.313,174900.0
2007-06-13 09:50:00,34.05,34.06,34.03,34.06,125000.0,19.3186,19.3243,19.3073,19.3243,125000.0
2007-06-13 09:55:00,34.06,34.08,34.04,34.05,91300.0,19.3243,19.3356,19.313,19.3186,91300.0
2007-06-13 10:00:00,34.05,34.07,34.0,34.04,79000.0,19.3186,19.33,19.2903,19.313,79000.0
2007-06-13 10:05:00,34.04,34.05,33.99,33.99,58200.0,19.313,19.3186,19.2846,19.2846,58200.0
2007-06-13 10:10:00,33.99,34.01,33.98,33.98,89100.0,19.2846,19.2959,19.2789,19.2789,89100.0
2007-06-13 10:15:00,33.99,34.03,33.97,34.0,120600.0,19.2846,19.3073,19.2732,19.2903,120600.0
2007-06-13 10:20:00,34.0,34.04,34.0,34.02,208100.0,19.2903,19.313,19.2903,19.3016,208100.0
2007-06-13 10:25:00,34.02,34.02,33.98,34.02,101500.0,19.3016,19.3016,19.2789,19.3016,101500.0
2007-06-13 10:30:00,34.02,34.02,33.96,34.0,101700.0,19.3016,19.3016,19.2676,19.2903,101700.0
2007-06-13 10:35:00,33.99,34.0,33.98,33.98,37700.0,19.2846,19.2903,19.2789,19.2789,37700.0
2007-06-13 10:40:00,33.99,34.0,33.74,33.75,354200.0,19.2846,19.2903,19.1427,19.1484,354200.0
2007-06-13 10:45:00,33.75,33.92,33.64,33.92,362400.0,19.1484,19.2449,19.086,19.2449,362400.0
2007-06-13 10:50:00,33.92,33.93,33.9,33.9,61800.0,19.2449,19.2505,19.2335,19.2335,61800.0
2007-06-13 10:55:00,33.9,33.92,33.89,33.89,47600.0,19.2335,19.2449,19.2279,19.2279,47600.0
2007-06-13 11:00:00,33.89,33.92,33.89,33.92,75600.0,19.2279,19.2449,19.2279,19.2449,75600.0
2007-06-13 11:05:00,33.92,33.93,33.9,33.92,74900.0,19.2449,19.2505,19.2335,19.2449,74900.0
2007-06-13 11:10:00,33.92,33.95,33.91,33.92,108800.0,19.2449,19.2619,19.2392,19.2449,108800.0
2007-06-13 11:15:00,33.91,33.94,33.91,33.93,41200.0,19.2392,19.2562,19.2392,19.2505,41200.0
2007-06-13 11:20:00,33.92,33.94,33.92,33.93,99000.0,19.2449,19.2562,19.2449,19.2505,99000.0
2007-06-13 11:25:00,33.93,33.96,33.93,33.95,45800.0,19.2505,19.2676,19.2505,19.2619,45800.0
2007-06-13 11:30:00,33.95,33.99,33.94,33.98,117800.0,19.2619,19.2846,19.2562,19.2789,117800.0
2007-06-13 11:35:00,33.98,34.0,33.92,33.93,88600.0,19.2789,19.2903,19.2449,19.2505,88600.0
2007-06-13 11:40:00,33.93,33.96,33.93,33.96,60200.0,19.2505,19.2676,19.2505,19.2676,60200.0
2007-06-13 11:45:00,33.96,33.96,33.94,33.96,19200.0,19.2676,19.2676,19.2562,19.2676,19200.0
2007-06-13 11:50:00,33.96,33.96,33.93,33.94,47100.0,19.2676,19.2676,19.2505,19.2562,47100.0
2007-06-13 11:55:00,33.94,33.94,33.91,33.93,47800.0,19.2562,19.2562,19.2392,19.2505,47800.0
2007-06-13 12:00:00,33.93,33.94,33.89,33.91,56900.0,19.2505,19.2562,19.2279,19.2392,56900.0
2007-06-13 12:05:00,33.91,33.91,33.88,33.89,55500.0,19.2392,19.2392,19.2222,19.2279,55500.0
2007-06-13 12:10:00,33.89,33.9,33.88,33.9,26500.0,19.2279,19.2335,19.2222,19.2335,26500.0
2007-06-13 12:15:00,33.89,33.92,33.89,33.91,43600.0,19.2279,19.2449,19.2279,19.2392,43600.0
2007-06-13 12:20:00,33.92,33.92,33.89,33.9,95700.0,19.2449,19.2449,19.2279,19.2335,95700.0
2007-06-13 12:25:00,33.9,33.91,33.86,33.87,89400.0,19.2335,19.2392,19.2108,19.2165,89400.0
2007-06-13 12:30:00,33.87,33.87,33.84,33.85,60200.0,19.2165,19.2165,19.1995,19.2052,60200.0
2007-06-13 12:35:00,33.85,33.88,33.84,33.88,80300.0,19.2052,19.2222,19.1995,19.2222,80300.0
2007-06-13 12:40:00,33.88,33.9,33.87,33.89,57900.0,19.2222,19.2335,19.2165,19.2279,57900.0
2007-06-13 12:45:00,33.88,33.89,33.87,33.89,28700.0,19.2222,19.2279,19.2165,19.2279,28700.0
2007-06-13 12:50:00,33.89,33.89,33.87,33.88,24100.0,19.2279,19.2279,19.2165,19.2222,24100.0
2007-06-13 12:55:00,33.87,33.87,33.8,33.81,139800.0,19.2165,19.2165,19.1768,19.1825,139800.0
2007-06-13 13:00:00,33.81,33.85,33.8,33.83,72500.0,19.1825,19.2052,19.1768,19.1938,72500.0
2007-06-13 13:05:00,33.83,33.84,33.8,33.81,85100.0,19.1938,19.1995,19.1768,19.1825,85100.0
2007-06-13 13:10:00,33.81,33.86,33.81,33.85,83700.0,19.1825,19.2108,19.1825,19.2052,83700.0
2007-06-13 13:15:00,33.84,33.87,33.79,33.87,140000.0,19.1995,19.2165,19.1711,19.2165,140000.0
2007-06-13 13:20:00,33.87,33.91,33.86,33.9,99700.0,19.2165,19.2392,19.2108,19.2335,99700.0
2007-06-13 13:25:00,33.9,33.91,33.86,33.87,59800.0,19.2335,19.2392,19.2108,19.2165,59800.0
2007-06-13 13:30:00,33.86,33.88,33.85,33.87,56500.0,19.2108,19.2222,19.2052,19.2165,56500.0
2007-06-13 13:35:00,33.88,33.93,33.87,33.93,36100.0,19.2222,19.2505,19.2165,19.2505,36100.0
2007-06-13 13:40:00,33.93,33.93,33.9,33.91,49600.0,19.2505,19.2505,19.2335,19.2392,49600.0
2007-06-13 13:45:00,33.9,33.94,33.89,33.92,68000.0,19.2335,19.2562,19.2279,19.2449,68000.0
2007-06-13 13:50:00,33.93,33.93,33.89,33.89,26700.0,19.2505,19.2505,19.2279,19.2279,26700.0
2007-06-13 13:55:00,33.89,33.94,33.88,33.94,63300.0,19.2279,19.2562,19.2222,19.2562,63300.0
2007-06-13 14:00:00,33.94,33.99,33.93,33.95,222500.0,19.2562,19.2846,19.2505,19.2619,222500.0
2007-06-13 14:05:00,33.95,33.96,33.91,33.95,148200.0,19.2619,19.2676,19.2392,19.2619,148200.0
2007-06-13 14:10:00,33.96,34.0,33.95,33.97,159700.0,19.2676,19.2903,19.2619,19.2732,159700.0
2007-06-13 14:15:00,33.98,33.98,33.93,33.93,150300.0,19.2789,19.2789,19.2505,19.2505,150300.0
2007-06-13 14:20:00,33.93,33.99,33.92,33.96,161600.0,19.2505,19.2846,19.2449,19.2676,161600.0
2007-06-13 14:25:00,33.97,33.97,33.91,33.93,124500.0,19.2732,19.2732,19.2392,19.2505,124500.0
2007-06-13 14:30:00,33.93,33.95,33.9,33.91,161900.0,19.2505,19.2619,19.2335,19.2392,161900.0
2007-06-13 14:35:00,33.92,33.98,33.91,33.97,186600.0,19.2449,19.2789,19.2392,19.2732,186600.0
2007-06-13 14:40:00,33.97,33.98,33.93,33.93,162700.0,19.2732,19.2789,19.2505,19.2505,162700.0
2007-06-13 14:45:00,33.94,34.03,33.93,34.03,200700.0,19.2562,19.3073,19.2505,19.3073,200700.0
2007-06-13 14:50:00,34.03,34.05,34.02,34.03,120200.0,19.3073,19.3186,19.3016,19.3073,120200.0
2007-06-13 14:55:00,34.03,34.08,34.03,34.08,134100.0,19.3073,19.3356,19.3073,19.3356,134100.0
2007-06-13 15:00:00,34.08,34.09,34.05,34.06,73100.0,19.3356,19.3413,19.3186,19.3243,73100.0
2007-06-13 15:05:00,34.06,34.06,34.03,34.03,73900.0,19.3243,19.3243,19.3073,19.3073,73900.0
2007-06-13 15:10:00,34.04,34.04,34.01,34.02,94400.0,19.313,19.313,19.2959,19.3016,94400.0
2007-06-13 15:15:00,34.02,34.03,34.01,34.02,74900.0,19.3016,19.3073,19.2959,19.3016,74900.0
2007-06-13 15:20:00,34.02,34.02,34.0,34.0,97700.0,19.3016,19.3016,19.2903,19.2903,97700.0
2007-06-13 15:25:00,34.01,34.05,34.0,34.05,134900.0,19.2959,19.3186,19.2903,19.3186,134900.0
2007-06-13 15:30:00,34.04,34.05,34.03,34.04,61300.0,19.313,19.3186,19.3073,19.313,61300.0
2007-06-13 15:35:00,34.04,34.05,34.02,34.05,98300.0,19.313,19.3186,19.3016,19.3186,98300.0
2007-06-13 15:40:00,34.05,34.11,34.05,34.08,190300.0,19.3186,19.3527,19.3186,19.3356,190300.0
2007-06-13 15:45:00,34.07,34.1,34.07,34.09,89200.0,19.33,19.347,19.33,19.3413,89200.0
2007-06-13 15:50:00,34.09,34.1,34.08,34.1,196200.0,19.3413,19.347,19.3356,19.347,196200.0
2007-06-13 15:55:00,34.09,34.16,34.09,34.15,263100.0,19.3413,19.381,19.3413,19.3754,263100.0
2007-06-14 09:30:00,34.11,34.16,34.1,34.15,135900.0,19.3527,19.381,19.347,19.3754,135900.0
2007-06-14 09:35:00,34.15,34.21,34.04,34.04,109400.0,19.3754,19.4094,19.313,19.313,109400.0
2007-06-14 09:40:00,34.04,34.13,34.0,34.11,117200.0,19.313,19.364,19.2903,19.3527,117200.0
2007-06-14 09:45:00,34.11,34.13,34.01,34.02,86700.0,19.3527,19.364,19.2959,19.3016,86700.0
2007-06-14 09:50:00,34.02,34.09,34.01,34.08,93700.0,19.3016,19.3413,19.2959,19.3356,93700.0
2007-06-14 09:55:00,34.08,34.09,34.01,34.07,138900.0,19.3356,19.3413,19.2959,19.33,138900.0
2007-06-14 10:00:00,34.07,34.07,33.98,33.99,93900.0,19.33,19.33,19.2789,19.2846,93900.0
2007-06-14 10:05:00,33.99,34.01,33.97,33.99,133600.0,19.2846,19.2959,19.2732,19.2846,133600.0
2007-06-14 10:10:00,33.99,33.99,33.96,33.99,82400.0,19.2846,19.2846,19.2676,19.2846,82400.0
2007-06-14 10:15:00,33.99,34.0,33.97,33.98,98100.0,19.2846,19.2903,19.2732,19.2789,98100.0
2007-06-14 10:20:00,33.98,33.99,33.95,33.98,77600.0,19.2789,19.2846,19.2619,19.2789,77600.0
2007-06-14 10:25:00,33.97,33.98,33.94,33.97,95300.0,19.2732,19.2789,19.2562,19.2732,95300.0
2007-06-14 10:30:00,33.97,34.02,33.96,34.02,187100.0,19.2732,19.3016,19.2676,19.3016,187100.0
2007-06-14 10:35:00,34.01,34.04,33.99,34.01,97800.0,19.2959,19.313,19.2846,19.2959,97800.0
2007-06-14 10:40:00,34.01,34.04,34.0,34.03,99400.0,19.2959,19.313,19.2903,19.3073,99400.0
2007-06-14 10:45:00,34.03,34.04,34.0,34.0,60300.0,19.3073,19.313,19.2903,19.2903,60300.0
2007-06-14 10:50:00,34.01,34.01,34.0,34.01,65300.0,19.2959,19.2959,19.2903,19.2959,65300.0
2007-06-14 10:55:00,34.01,34.02,34.0,34.01,62100.0,19.2959,19.3016,19.2903,19.2959,62100.0
2007-06-14 11:00:00,34.02,34.02,33.99,34.01,149400.0,19.3016,19.3016,19.2846,19.2959,149400.0
2007-06-14 11:05:00,34.0,34.01,33.97,33.98,137600.0,19.2903,19.2959,19.2732,19.2789,137600.0
2007-06-14 11:10:00,33.98,34.0,33.95,33.95,155000.0,19.2789,19.2903,19.2619,19.2619,155000.0
2007-06-14 11:15:00,33.95,33.97,33.95,33.96,64700.0,19.2619,19.2732,19.2619,19.2676,64700.0
2007-06-14 11:20:00,33.95,33.96,33.94,33.96,58700.0,19.2619,19.2676,19.2562,19.2676,58700.0
2007-06-14 11:25:00,33.95,33.98,33.94,33.95,61400.0,19.2619,19.2789,19.2562,19.2619,61400.0
2007-06-14 11:30:00,33.95,33.99,33.95,33.96,72700.0,19.2619,19.2846,19.2619,19.2676,72700.0
2007-06-14 11:35:00,33.96,33.97,33.94,33.96,77400.0,19.2676,19.2732,19.2562,19.2676,77400.0
2007-06-14 11:40:00,33.95,33.96,33.95,33.96,40700.0,19.2619,19.2676,19.2619,19.2676,40700.0
2007-06-14 11:45:00,33.96,33.97,33.94,33.95,64700.0,19.2676,19.2732,19.2562,19.2619,64700.0
2007-06-14 11:50:00,33.95,33.96,33.93,33.95,168900.0,19.2619,19.2676,19.2505,19.2619,168900.0
2007-06-14 11:55:00,33.95,33.96,33.95,33.96,80500.0,19.2619,19.2676,19.2619,19.2676,80500.0
2007-06-14 12:00:00,33.95,33.96,33.95,33.96,96200.0,19.2619,19.2676,19.2619,19.2676,96200.0
2007-06-14 12:05:00,33.96,33.96,33.92,33.93,81200.0,19.2676,19.2676,19.2449,19.2505,81200.0
2007-06-14 12:10:00,33.92,33.94,33.92,33.93,95800.0,19.2449,19.2562,19.2449,19.2505,95800.0
2007-06-14 12:15:00,33.93,33.94,33.92,33.94,46600.0,19.2505,19.2562,19.2449,19.2562,46600.0
2007-06-14 12:20:00,33.94,33.97,33.93,33.97,120800.0,19.2562,19.2732,19.2505,19.2732,120800.0
2007-06-14 12:25:00,33.96,33.98,33.95,33.95,79100.0,19.2676,19.2789,19.2619,19.2619,79100.0
2007-06-14 12:30:00,33.95,33.96,33.95,33.96,36400.0,19.2619,19.2676,19.2619,19.2676,36400.0
2007-06-14 12:35:00,33.96,33.96,33.95,33.96,26500.0,19.2676,19.2676,19.2619,19.2676,26500.0
2007-06-14 12:40:00,33.95,33.96,33.95,33.95,23200.0,19.2619,19.2676,19.2619,19.2619,23200.0
2007-06-14 12:45:00,33.95,33.96,33.94,33.96,65300.0,19.2619,19.2676,19.2562,19.2676,65300.0
2007-06-14 12:50:00,33.95,33.97,33.95,33.97,42300.0,19.2619,19.2732,19.2619,19.2732,42300.0
2007-06-14 12:55:00,33.96,33.97,33.96,33.96,37600.0,19.2676,19.2732,19.2676,19.2676,37600.0
2007-06-14 13:00:00,33.96,33.97,33.96,33.96,35700.0,19.2676,19.2732,19.2676,19.2676,35700.0
2007-06-14 13:05:00,33.96,33.97,33.96,33.96,29200.0,19.2676,19.2732,19.2676,19.2676,29200.0
2007-06-14 13:10:00,33.96,33.97,33.96,33.96,28900.0,19.2676,19.2732,19.2676,19.2676,28900.0
2007-06-14 13:15:00,33.96,33.97,33.95,33.95,33500.0,19.2676,19.2732,19.2619,19.2619,33500.0
2007-06-14 13:20:00,33.96,33.96,33.94,33.95,50500.0,19.2676,19.2676,19.2562,19.2619,50500.0
2007-06-14 13:25:00,33.94,33.95,33.93,33.93,48500.0,19.2562,19.2619,19.2505,19.2505,48500.0
2007-06-14 13:30:00,33.93,33.94,33.91,33.92,57200.0,19.2505,19.2562,19.2392,19.2449,57200.0
2007-06-14 13:35:00,33.91,33.92,33.9,33.9,62800.0,19.2392,19.2449,19.2335,19.2335,62800.0
2007-06-14 13:40:00,33.9,33.91,33.9,33.91,43700.0,19.2335,19.2392,19.2335,19.2392,43700.0
2007-06-14 13:45:00,33.91,33.93,33.9,33.93,67700.0,19.2392,19.2505,19.2335,19.2505,67700.0
2007-06-14 13:50:00,33.92,33.96,33.92,33.96,71300.0,19.2449,19.2676,19.2449,19.2676,71300.0
2007-06-14 13:55:00,33.95,33.96,33.93,33.93,42700.0,19.2619,19.2676,19.2505,19.2505,42700.0
2007-06-14 14:00:00,33.93,33.96,33.93,33.93,80100.0,19.2505,19.2676,19.2505,19.2505,80100.0
2007-06-14 14:05:00,33.93,33.94,33.91,33.92,61600.0,19.2505,19.2562,19.2392,19.2449,61600.0
2007-06-14 14:10:00,33.91,33.94,33.91,33.94,59400.0,19.2392,19.2562,19.2392,19.2562,59400.0
2007-06-14 14:15:00,33.93,33.94,33.91,33.92,121000.0,19.2505,19.2562,19.2392,19.2449,121000.0
2007-06-14 14:20:00,33.92,33.93,33.91,33.92,79200.0,19.2449,19.2505,19.2392,19.2449,79200.0
2007-06-14 14:25:00,33.92,33.94,33.91,33.91,92600.0,19.2449,19.2562,19.2392,19.2392,92600.0
2007-06-14 14:30:00,33.91,33.92,33.9,33.92,86000.0,19.2392,19.2449,19.2335,19.2449,86000.0
2007-06-14 14:35:00,33.91,33.95,33.91,33.93,71600.0,19.2392,19.2619,19.2392,19.2505,71600.0
2007-06-14 14:40:00,33.93,33.94,33.91,33.91,64600.0,19.2505,19.2562,19.2392,19.2392,64600.0
2007-06-14 14:45:00,33.91,33.92,33.9,33.91,104700.0,19.2392,19.2449,19.2335,19.2392,104700.0
2007-06-14 14:50:00,33.91,33.92,33.9,33.91,64600.0,19.2392,19.2449,19.2335,19.2392,64600.0
2007-06-14 14:55:00,33.9,33.93,33.89,33.92,151000.0,19.2335,19.2505,19.2279,19.2449,151000.0
2007-06-14 15:00:00,33.92,33.93,33.9,33.92,68700.0,19.2449,19.2505,19.2335,19.2449,68700.0
2007-06-14 15:05:00,33.91,33.92,33.9,33.92,80500.0,19.2392,19.2449,19.2335,19.2449,80500.0
2007-06-14 15:10:00,33.91,33.92,33.91,33.92,64600.0,19.2392,19.2449,19.2392,19.2449,64600.0
2007-06-14 15:15:00,33.91,33.94,33.91,33.94,83300.0,19.2392,19.2562,19.2392,19.2562,83300.0
2007-06-14 15:20:00,33.93,33.97,33.93,33.97,101600.0,19.2505,19.2732,19.2505,19.2732,101600.0
2007-06-14 15:25:00,33.96,33.97,33.93,33.94,100400.0,19.2676,19.2732,19.2505,19.2562,100400.0
2007-06-14 15:30:00,33.93,33.95,33.93,33.95,58400.0,19.2505,19.2619,19.2505,19.2619,58400.0
2007-06-14 15:35:00,33.94,33.95,33.94,33.95,49600.0,19.2562,19.2619,19.2562,19.2619,49600.0
2007-06-14 15:40:00,33.94,33.97,33.94,33.96,164400.0,19.2562,19.2732,19.2562,19.2676,164400.0
2007-06-14 15:45:00,33.96,33.97,33.94,33.96,118000.0,19.2676,19.2732,19.2562,19.2676,118000.0
2007-06-14 15:50:00,33.96,33.96,33.9,33.92,258400.0,19.2676,19.2676,19.2335,19.2449,258400.0
2007-06-14 15:55:00,33.91,33.93,33.9,33.93,212200.0,19.2392,19.2505,19.2335,19.2505,212200.0
2007-06-15 09:30:00,34.11,34.24,34.1,34.24,1797400.0,19.3527,19.4264,19.347,19.4264,1797400.0
2007-06-15 09:35:00,34.23,34.25,34.21,34.21,99800.0,19.4208,19.4321,19.4094,19.4094,99800.0
2007-06-15 09:40:00,34.21,34.24,34.17,34.22,138300.0,19.4094,19.4264,19.3867,19.4151,138300.0
2007-06-15 09:45:00,34.23,34.23,34.18,34.19,64400.0,19.4208,19.4208,19.3924,19.3981,64400.0
2007-06-15 09:50:00,34.19,34.2,34.15,34.17,109900.0,19.3981,19.4037,19.3754,19.3867,109900.0
2007-06-15 09:55:00,34.17,34.18,34.15,34.15,57800.0,19.3867,19.3924,19.3754,19.3754,57800.0
2007-06-15 10:00:00,34.16,34.17,34.13,34.17,80900.0,19.381,19.3867,19.364,19.3867,80900.0
2007-06-15 10:05:00,34.16,34.19,34.16,34.18,91200.0,19.381,19.3981,19.381,19.3924,91200.0
2007-06-15 10:10:00,34.18,34.18,34.16,34.17,274400.0,19.3924,19.3924,19.381,19.3867,274400.0
2007-06-15 10:15:00,34.17,34.18,34.16,34.17,51100.0,19.3867,19.3924,19.381,19.3867,51100.0
2007-06-15 10:20:00,34.17,34.18,34.16,34.17,64600.0,19.3867,19.3924,19.381,19.3867,64600.0
2007-06-15 10:25:00,34.17,34.17,34.11,34.13,178900.0,19.3867,19.3867,19.3527,19.364,178900.0
2007-06-15 10:30:00,34.13,34.18,34.12,34.17,89100.0,19.364,19.3924,19.3583,19.3867,89100.0
2007-06-15 10:35:00,34.17,34.2,34.16,34.18,148800.0,19.3867,19.4037,19.381,19.3924,148800.0
2007-06-15 10:40:00,34.19,34.2,34.18,34.2,76600.0,19.3981,19.4037,19.3924,19.4037,76600.0
2007-06-15 10:45:00,34.19,34.23,34.19,34.22,159800.0,19.3981,19.4208,19.3981,19.4151,159800.0
2007-06-15 10:50:00,34.21,34.22,34.19,34.22,127200.0,19.4094,19.4151,19.3981,19.4151,127200.0
2007-06-15 10:55:00,34.21,34.23,34.19,34.22,95600.0,19.4094,19.4208,19.3981,19.4151,95600.0
2007-06-15 11:00:00,34.22,34.23,34.19,34.2,79000.0,19.4151,19.4208,19.3981,19.4037,79000.0
2007-06-15 11:05:00,34.21,34.21,34.18,34.18,74100.0,19.4094,19.4094,19.3924,19.3924,74100.0
2007-06-15 11:10:00,34.19,34.19,34.18,34.18,51400.0,19.3981,19.3981,19.3924,19.3924,51400.0
2007-06-15 11:15:00,34.18,34.19,34.18,34.18,32600.0,19.3924,19.3981,19.3924,19.3924,32600.0
2007-06-15 11:20:00,34.18,34.2,34.18,34.2,80600.0,19.3924,19.4037,19.3924,19.4037,80600.0
2007-06-15 11:25:00,34.2,34.2,34.18,34.18,55900.0,19.4037,19.4037,19.3924,19.3924,55900.0
2007-06-15 11:30:00,34.19,34.19,34.14,34.15,113300.0,19.3981,19.3981,19.3697,19.3754,113300.0
2007-06-15 11:35:00,34.15,34.15,34.12,34.13,43800.0,19.3754,19.3754,19.3583,19.364,43800.0
2007-06-15 11:40:00,34.12,34.13,34.11,34.12,39800.0,19.3583,19.364,19.3527,19.3583,39800.0
2007-06-15 11:45:00,34.12,34.12,34.09,34.12,112900.0,19.3583,19.3583,19.3413,19.3583,112900.0
2007-06-15 11:50:00,34.12,34.13,34.09,34.1,66300.0,19.3583,19.364,19.3413,19.347,66300.0
2007-06-15 11:55:00,34.1,34.15,34.09,34.14,120500.0,19.347,19.3754,19.3413,19.3697,120500.0
2007-06-15 12:00:00,34.14,34.15,34.11,34.11,34900.0,19.3697,19.3754,19.3527,19.3527,34900.0
2007-06-15 12:05:00,34.12,34.12,34.11,34.12,42300.0,19.3583,19.3583,19.3527,19.3583,42300.0
2007-06-15 12:10:00,34.12,34.13,34.11,34.11,32000.0,19.3583,19.364,19.3527,19.3527,32000.0
2007-06-15 12:15:00,34.12,34.12,34.11,34.11,114100.0,19.3583,19.3583,19.3527,19.3527,114100.0
2007-06-15 12:20:00,34.11,34.12,34.11,34.11,21600.0,19.3527,19.3583,19.3527,19.3527,21600.0
2007-06-15 12:25:00,34.11,34.12,34.07,34.08,96700.0,19.3527,19.3583,19.33,19.3356,96700.0
2007-06-15 12:30:00,34.08,34.11,34.07,34.11,125100.0,19.3356,19.3527,19.33,19.3527,125100.0
2007-06-15 12:35:00,34.1,34.12,34.1,34.11,38700.0,19.347,19.3583,19.347,19.3527,38700.0
2007-06-15 12:40:00,34.11,34.11,34.1,34.1,40600.0,19.3527,19.3527,19.347,19.347,40600.0
2007-06-15 12:45:00,34.1,34.12,34.1,34.12,81900.0,19.347,19.3583,19.347,19.3583,81900.0
2007-06-15 12:50:00,34.12,34.12,34.08,34.09,72800.0,19.3583,19.3583,19.3356,19.3413,72800.0
2007-06-15 12:55:00,34.09,34.11,34.08,34.1,63300.0,19.3413,19.3527,19.3356,19.347,63300.0
2007-06-15 13:00:00,34.1,34.11,34.07,34.07,77800.0,19.347,19.3527,19.33,19.33,77800.0
2007-06-15 13:05:00,34.07,34.08,34.05,34.06,100700.0,19.33,19.3356,19.3186,19.3243,100700.0
2007-06-15 13:10:00,34.05,34.11,34.04,34.11,189100.0,19.3186,19.3527,19.313,19.3527,189100.0
2007-06-15 13:15:00,34.11,34.11,34.1,34.11,60800.0,19.3527,19.3527,19.347,19.3527,60800.0
2007-06-15 13:20:00,34.11,34.13,34.1,34.1,107600.0,19.3527,19.364,19.347,19.347,107600.0
2007-06-15 13:25:00,34.11,34.12,34.1,34.11,78300.0,19.3527,19.3583,19.347,19.3527,78300.0
2007-06-15 13:30:00,34.11,34.11,34.07,34.08,99900.0,19.3527,19.3527,19.33,19.3356,99900.0
2007-06-15 13:35:00,34.08,34.08,34.07,34.07,91200.0,19.3356,19.3356,19.33,19.33,91200.0
2007-06-15 13:40:00,34.08,34.08,34.06,34.06,51500.0,19.3356,19.3356,19.3243,19.3243,51500.0
2007-06-15 13:45:00,34.07,34.08,34.06,34.08,122500.0,19.33,19.3356,19.3243,19.3356,122500.0
2007-06-15 13:50:00,34.08,34.08,34.07,34.08,52800.0,19.3356,19.3356,19.33,19.3356,52800.0
2007-06-15 13:55:00,34.08,34.09,34.07,34.09,58800.0,19.3356,19.3413,19.33,19.3413,58800.0
2007-06-15 14:00:00,34.09,34.09,34.08,34.08,37100.0,19.3413,19.3413,19.3356,19.3356,37100.0
2007-06-15 14:05:00,34.09,34.09,34.07,34.08,93400.0,19.3413,19.3413,19.33,19.3356,93400.0
2007-06-15 14:10:00,34.08,34.11,34.06,34.11,170600.0,19.3356,19.3527,19.3243,19.3527,170600.0
2007-06-15 14:15:00,34.11,34.11,34.09,34.1,97000.0,19.3527,19.3527,19.3413,19.347,97000.0
2007-06-15 14:20:00,34.1,34.1,34.09,34.1,43600.0,19.347,19.347,19.3413,19.347,43600.0
2007-06-15 14:25:00,34.1,34.1,34.09,34.1,44700.0,19.347,19.347,19.3413,19.347,44700.0
2007-06-15 14:30:00,34.1,34.13,34.09,34.13,66600.0,19.347,19.364,19.3413,19.364,66600.0
2007-06-15 14:35:00,34.12,34.13,34.12,34.12,55800.0,19.3583,19.364,19.3583,19.3583,55800.0
2007-06-15 14:40:00,34.12,34.13,34.1,34.13,66400.0,19.3583,19.364,19.347,19.364,66400.0
2007-06-15 14:45:00,34.12,34.13,34.12,34.13,36400.0,19.3583,19.364,19.3583,19.364,36400.0
2007-06-15 14:50:00,34.13,34.13,34.11,34.11,54000.0,19.364,19.364,19.3527,19.3527,54000.0
2007-06-15 14:55:00,34.11,34.12,34.1,34.11,120900.0,19.3527,19.3583,19.347,19.3527,120900.0
2007-06-15 15:00:00,34.11,34.11,34.09,34.1,225200.0,19.3527,19.3527,19.3413,19.347,225200.0
2007-06-15 15:05:00,34.1,34.11,34.09,34.1,128200.0,19.347,19.3527,19.3413,19.347,128200.0
2007-06-15 15:10:00,34.09,34.15,34.09,34.15,95100.0,19.3413,19.3754,19.3413,19.3754,95100.0
2007-06-15 15:15:00,34.15,34.15,34.1,34.13,126200.0,19.3754,19.3754,19.347,19.364,126200.0
2007-06-15 15:20:00,34.13,34.13,34.12,34.12,46100.0,19.364,19.364,19.3583,19.3583,46100.0
2007-06-15 15:25:00,34.13,34.13,34.1,34.11,73900.0,19.364,19.364,19.347,19.3527,73900.0
2007-06-15 15:30:00,34.1,34.11,34.1,34.11,75300.0,19.347,19.3527,19.347,19.3527,75300.0
2007-06-15 15:35:00,34.11,34.12,34.1,34.11,95500.0,19.3527,19.3583,19.347,19.3527,95500.0
2007-06-15 15:40:00,34.1,34.11,34.04,34.08,313400.0,19.347,19.3527,19.313,19.3356,313400.0
2007-06-15 15:45:00,34.08,34.11,34.07,34.11,122600.0,19.3356,19.3527,19.33,19.3527,122600.0
2007-06-15 15:50:00,34.11,34.14,34.1,34.13,158300.0,19.3527,19.3697,19.347,19.364,158300.0
2007-06-15 15:55:00,34.13,34.13,34.1,34.13,321500.0,19.364,19.364,19.347,19.364,321500.0
2007-06-18 09:30:00,34.22,34.25,34.2,34.2,134100.0,19.4151,19.4321,19.4037,19.4037,134100.0
2007-06-18 09:35:00,34.2,34.23,34.18,34.19,1080500.0,19.4037,19.4208,19.3924,19.3981,1080500.0
2007-06-18 09:40:00,34.19,34.26,34.19,34.24,839200.0,19.3981,19.4378,19.3981,19.4264,839200.0
2007-06-18 09:45:00,34.24,34.27,34.22,34.26,107600.0,19.4264,19.4434,19.4151,19.4378,107600.0
2007-06-18 09:50:00,34.27,34.28,34.23,34.26,58400.0,19.4434,19.4491,19.4208,19.4378,58400.0
2007-06-18 09:55:00,34.25,34.26,34.23,34.25,94300.0,19.4321,19.4378,19.4208,19.4321,94300.0
2007-06-18 10:00:00,34.25,34.25,34.14,34.16,98800.0,19.4321,19.4321,19.3697,19.381,98800.0
2007-06-18 10:05:00,34.16,34.25,34.16,34.25,136100.0,19.381,19.4321,19.381,19.4321,136100.0
2007-06-18 10:10:00,34.24,34.27,34.23,34.27,87400.0,19.4264,19.4434,19.4208,19.4434,87400.0
2007-06-18 10:15:00,34.26,34.26,34.21,34.22,77600.0,19.4378,19.4378,19.4094,19.4151,77600.0
2007-06-18 10:20:00,34.22,34.23,34.18,34.2,44200.0,19.4151,19.4208,19.3924,19.4037,44200.0
2007-06-18 10:25:00,34.19,34.2,34.17,34.19,40800.0,19.3981,19.4037,19.3867,19.3981,40800.0
2007-06-18 10:30:00,34.18,34.24,34.18,34.23,53800.0,19.3924,19.4264,19.3924,19.4208,53800.0
2007-06-18 10:35:00,34.24,34.24,34.21,34.21,34100.0,19.4264,19.4264,19.4094,19.4094,34100.0
2007-06-18 10:40:00,34.21,34.22,34.19,34.19,44700.0,19.4094,19.4151,19.3981,19.3981,44700.0
2007-06-18 10:45:00,34.2,34.22,34.19,34.2,93700.0,19.4037,19.4151,19.3981,19.4037,93700.0
2007-06-18 10:50:00,34.2,34.2,34.16,34.17,95000.0,19.4037,19.4037,19.381,19.3867,95000.0
2007-06-18 10:55:00,34.17,34.21,34.16,34.19,106600.0,19.3867,19.4094,19.381,19.3981,106600.0
2007-06-18 11:00:00,34.19,34.19,34.15,34.16,70300.0,19.3981,19.3981,19.3754,19.381,70300.0
2007-06-18 11:05:00,34.16,34.16,34.12,34.14,97400.0,19.381,19.381,19.3583,19.3697,97400.0
2007-06-18 11:10:00,34.13,34.14,34.09,34.11,74600.0,19.364,19.3697,19.3413,19.3527,74600.0
2007-06-18 11:15:00,34.11,34.16,34.1,34.15,70700.0,19.3527,19.381,19.347,19.3754,70700.0
2007-06-18 11:20:00,34.15,34.19,34.15,34.18,46000.0,19.3754,19.3981,19.3754,19.3924,46000.0
2007-06-18 11:25:00,34.19,34.21,34.19,34.2,55100.0,19.3981,19.4094,19.3981,19.4037,55100.0
2007-06-18 11:30:00,34.2,34.21,34.18,34.19,31300.0,19.4037,19.4094,19.3924,19.3981,31300.0
2007-06-18 11:35:00,34.19,34.19,34.18,34.18,27800.0,19.3981,19.3981,19.3924,19.3924,27800.0
2007-06-18 11:40:00,34.19,34.23,34.18,34.22,71700.0,19.3981,19.4208,19.3924,19.4151,71700.0
2007-06-18 11:45:00,34.23,34.24,34.21,34.21,29000.0,19.4208,19.4264,19.4094,19.4094,29000.0
2007-06-18 11:50:00,34.22,34.22,34.2,34.21,24700.0,19.4151,19.4151,19.4037,19.4094,24700.0
2007-06-18 11:55:00,34.21,34.21,34.2,34.21,56500.0,19.4094,19.4094,19.4037,19.4094,56500.0
2007-06-18 12:00:00,34.21,34.23,34.21,34.22,47300.0,19.4094,19.4208,19.4094,19.4151,47300.0
2007-06-18 12:05:00,34.21,34.22,34.2,34.21,42300.0,19.4094,19.4151,19.4037,19.4094,42300.0
2007-06-18 12:10:00,34.21,34.21,34.19,34.2,44800.0,19.4094,19.4094,19.3981,19.4037,44800.0
2007-06-18 12:15:00,34.19,34.2,34.18,34.2,56200.0,19.3981,19.4037,19.3924,19.4037,56200.0
2007-06-18 12:20:00,34.19,34.22,34.19,34.21,42800.0,19.3981,19.4151,19.3981,19.4094,42800.0
2007-06-18 12:25:00,34.21,34.21,34.19,34.19,38700.0,19.4094,19.4094,19.3981,19.3981,38700.0
2007-06-18 12:30:00,34.2,34.22,34.18,34.21,62600.0,19.4037,19.4151,19.3924,19.4094,62600.0
2007-06-18 12:35:00,34.21,34.22,34.2,34.21,31100.0,19.4094,19.4151,19.4037,19.4094,31100.0
2007-06-18 12:40:00,34.21,34.22,34.2,34.22,61500.0,19.4094,19.4151,19.4037,19.4151,61500.0
2007-06-18 12:45:00,34.21,34.23,34.21,34.23,34200.0,19.4094,19.4208,19.4094,19.4208,34200.0
2007-06-18 12:50:00,34.23,34.24,34.23,34.24,32700.0,19.4208,19.4264,19.4208,19.4264,32700.0
2007-06-18 12:55:00,34.23,34.24,34.23,34.23,31900.0,19.4208,19.4264,19.4208,19.4208,31900.0
2007-06-18 13:00:00,34.24,34.24,34.19,34.2,78500.0,19.4264,19.4264,19.3981,19.4037,78500.0
2007-06-18 13:05:00,34.2,34.22,34.19,34.22,64800.0,19.4037,19.4151,19.3981,19.4151,64800.0
2007-06-18 13:10:00,34.22,34.22,34.21,34.22,33000.0,19.4151,19.4151,19.4094,19.4151,33000.0
2007-06-18 13:15:00,34.21,34.24,34.21,34.23,56200.0,19.4094,19.4264,19.4094,19.4208,56200.0
2007-06-18 13:20:00,34.23,34.23,34.21,34.23,46700.0,19.4208,19.4208,19.4094,19.4208,46700.0
2007-06-18 13:25:00,34.23,34.24,34.22,34.23,38500.0,19.4208,19.4264,19.4151,19.4208,38500.0
2007-06-18 13:30:00,34.23,34.24,34.22,34.23,23700.0,19.4208,19.4264,19.4151,19.4208,23700.0
2007-06-18 13:35:00,34.23,34.24,34.22,34.22,21200.0,19.4208,19.4264,19.4151,19.4151,21200.0
2007-06-18 13:40:00,34.22,34.23,34.2,34.2,40100.0,19.4151,19.4208,19.4037,19.4037,40100.0
2007-06-18 13:45:00,34.2,34.2,34.18,34.19,49400.0,19.4037,19.4037,19.3924,19.3981,49400.0
2007-06-18 13:50:00,34.19,34.19,34.18,34.19,23100.0,19.3981,19.3981,19.3924,19.3981,23100.0
2007-06-18 13:55:00,34.19,34.2,34.18,34.19,74200.0,19.3981,19.4037,19.3924,19.3981,74200.0
2007-06-18 14:00:00,34.19,34.2,34.18,34.19,50400.0,19.3981,19.4037,19.3924,19.3981,50400.0
2007-06-18 14:05:00,34.18,34.19,34.17,34.18,54400.0,19.3924,19.3981,19.3867,19.3924,54400.0
2007-06-18 14:10:00,34.18,34.19,34.17,34.17,40500.0,19.3924,19.3981,19.3867,19.3867,40500.0
2007-06-18 14:15:00,34.18,34.18,34.17,34.18,73000.0,19.3924,19.3924,19.3867,19.3924,73000.0
2007-06-18 14:20:00,34.18,34.19,34.17,34.18,69900.0,19.3924,19.3981,19.3867,19.3924,69900.0
2007-06-18 14:25:00,34.19,34.23,34.18,34.21,82200.0,19.3981,19.4208,19.3924,19.4094,82200.0
2007-06-18 14:30:00,34.2,34.21,34.19,34.2,46400.0,19.4037,19.4094,19.3981,19.4037,46400.0
2007-06-18 14:35:00,34.2,34.21,34.19,34.2,30900.0,19.4037,19.4094,19.3981,19.4037,30900.0
2007-06-18 14:40:00,34.21,34.23,34.2,34.21,53400.0,19.4094,19.4208,19.4037,19.4094,53400.0
2007-06-18 14:45:00,34.2,34.21,34.2,34.21,53600.0,19.4037,19.4094,19.4037,19.4094,53600.0
2007-06-18 14:50:00,34.2,34.21,34.18,34.19,54700.0,19.4037,19.4094,19.3924,19.3981,54700.0
2007-06-18 14:55:00,34.19,34.19,34.18,34.19,44500.0,19.3981,19.3981,19.3924,19.3981,44500.0
2007-06-18 15:00:00,34.19,34.19,34.18,34.18,38500.0,19.3981,19.3981,19.3924,19.3924,38500.0
2007-06-18 15:05:00,34.19,34.2,34.18,34.2,65000.0,19.3981,19.4037,19.3924,19.4037,65000.0
2007-06-18 15:10:00,34.2,34.2,34.19,34.19,45300.0,19.4037,19.4037,19.3981,19.3981,45300.0
2007-06-18 15:15:00,34.19,34.2,34.19,34.19,30000.0,19.3981,19.4037,19.3981,19.3981,30000.0
2007-06-18 15:20:00,34.2,34.2,34.18,34.19,49900.0,19.4037,19.4037,19.3924,19.3981,49900.0
2007-06-18 15:25:00,34.19,34.19,34.18,34.19,45800.0,19.3981,19.3981,19.3924,19.3981,45800.0
2007-06-18 15:30:00,34.19,34.19,34.17,34.18,66700.0,19.3981,19.3981,19.3867,19.3924,66700.0
2007-06-18 15:35:00,34.19,34.19,34.18,34.18,49800.0,19.3981,19.3981,19.3924,19.3924,49800.0
2007-06-18 15:40:00,34.19,34.19,34.16,34.17,158200.0,19.3981,19.3981,19.381,19.3867,158200.0
2007-06-18 15:45:00,34.18,34.18,34.17,34.18,106700.0,19.3924,19.3924,19.3867,19.3924,106700.0
2007-06-18 15:50:00,34.18,34.2,34.17,34.18,221600.0,19.3924,19.4037,19.3867,19.3924,221600.0
2007-06-18 15:55:00,34.18,34.22,34.15,34.19,293500.0,19.3924,19.4151,19.3754,19.3981,293500.0
2007-06-19 09:30:00,34.1,34.17,34.08,34.1,142000.0,19.347,19.3867,19.3356,19.347,142000.0
2007-06-19 09:35:00,34.09,34.12,34.07,34.12,56300.0,19.3413,19.3583,19.33,19.3583,56300.0
2007-06-19 09:40:00,34.12,34.17,34.11,34.15,26900.0,19.3583,19.3867,19.3527,19.3754,26900.0
2007-06-19 09:45:00,34.15,34.16,34.11,34.11,43900.0,19.3754,19.381,19.3527,19.3527,43900.0
2007-06-19 09:50:00,34.12,34.14,34.11,34.11,70800.0,19.3583,19.3697,19.3527,19.3527,70800.0
2007-06-19 09:55:00,34.12,34.12,34.1,34.11,54900.0,19.3583,19.3583,19.347,19.3527,54900.0
2007-06-19 10:00:00,34.12,34.15,34.11,34.14,82900.0,19.3583,19.3754,19.3527,19.3697,82900.0
2007-06-19 10:05:00,34.15,34.2,34.15,34.19,55800.0,19.3754,19.4037,19.3754,19.3981,55800.0
2007-06-19 10:10:00,34.19,34.2,34.18,34.18,19200.0,19.3981,19.4037,19.3924,19.3924,19200.0
2007-06-19 10:15:00,34.19,34.26,34.19,34.25,98100.0,19.3981,19.4378,19.3981,19.4321,98100.0
2007-06-19 10:20:00,34.26,34.3,34.26,34.29,82900.0,19.4378,19.4605,19.4378,19.4548,82900.0
2007-06-19 10:25:00,34.29,34.32,34.26,34.31,107900.0,19.4548,19.4718,19.4378,19.4661,107900.0
2007-06-19 10:30:00,34.31,34.34,34.28,34.3,97700.0,19.4661,19.4832,19.4491,19.4605,97700.0
2007-06-19 10:35:00,34.3,34.32,34.26,34.26,86300.0,19.4605,19.4718,19.4378,19.4378,86300.0
2007-06-19 10:40:00,34.26,34.27,34.25,34.25,22300.0,19.4378,19.4434,19.4321,19.4321,22300.0
2007-06-19 10:45:00,34.26,34.28,34.22,34.23,52800.0,19.4378,19.4491,19.4151,19.4208,52800.0
2007-06-19 10:50:00,34.22,34.23,34.2,34.23,38600.0,19.4151,19.4208,19.4037,19.4208,38600.0
2007-06-19 10:55:00,34.23,34.25,34.22,34.23,56500.0,19.4208,19.4321,19.4151,19.4208,56500.0
2007-06-19 11:00:00,34.25,34.26,34.19,34.2,218900.0,19.4321,19.4378,19.3981,19.4037,218900.0
2007-06-19 11:05:00,34.2,34.21,34.19,34.19,43300.0,19.4037,19.4094,19.3981,19.3981,43300.0
2007-06-19 11:10:00,34.2,34.2,34.19,34.2,38900.0,19.4037,19.4037,19.3981,19.4037,38900.0
2007-06-19 11:15:00,34.2,34.21,34.19,34.19,60700.0,19.4037,19.4094,19.3981,19.3981,60700.0
2007-06-19 11:20:00,34.2,34.2,34.19,34.19,16600.0,19.4037,19.4037,19.3981,19.3981,16600.0
2007-06-19 11:25:00,34.2,34.21,34.18,34.19,269700.0,19.4037,19.4094,19.3924,19.3981,269700.0
2007-06-19 11:30:00,34.19,34.2,34.17,34.19,66500.0,19.3981,19.4037,19.3867,19.3981,66500.0
2007-06-19 11:35:00,34.2,34.22,34.19,34.21,37000.0,19.4037,19.4151,19.3981,19.4094,37000.0
2007-06-19 11:40:00,34.21,34.22,34.2,34.2,371900.0,19.4094,19.4151,19.4037,19.4037,371900.0
2007-06-19 11:45:00,34.19,34.2,34.17,34.18,117400.0,19.3981,19.4037,19.3867,19.3924,117400.0
2007-06-19 11:50:00,34.18,34.2,34.17,34.18,302900.0,19.3924,19.4037,19.3867,19.3924,302900.0
2007-06-19 11:55:00,34.18,34.19,34.17,34.19,62800.0,19.3924,19.3981,19.3867,19.3981,62800.0
2007-06-19 12:00:00,34.19,34.21,34.18,34.21,63800.0,19.3981,19.4094,19.3924,19.4094,63800.0
2007-06-19 12:05:00,34.22,34.24,34.21,34.24,92000.0,19.4151,19.4264,19.4094,19.4264,92000.0
2007-06-19 12:10:00,34.24,34.24,34.2,34.23,57000.0,19.4264,19.4264,19.4037,19.4208,57000.0
2007-06-19 12:15:00,34.24,34.24,34.22,34.22,22500.0,19.4264,19.4264,19.4151,19.4151,22500.0
2007-06-19 12:20:00,34.23,34.23,34.22,34.23,13100.0,19.4208,19.4208,19.4151,19.4208,13100.0
2007-06-19 12:25:00,34.22,34.24,34.22,34.24,38100.0,19.4151,19.4264,19.4151,19.4264,38100.0
2007-06-19 12:30:00,34.23,34.24,34.2,34.2,87900.0,19.4208,19.4264,19.4037,19.4037,87900.0
2007-06-19 12:35:00,34.21,34.21,34.18,34.19,93300.0,19.4094,19.4094,19.3924,19.3981,93300.0
2007-06-19 12:40:00,34.18,34.19,34.17,34.18,38800.0,19.3924,19.3981,19.3867,19.3924,38800.0
2007-06-19 12:45:00,34.19,34.2,34.17,34.2,57800.0,19.3981,19.4037,19.3867,19.4037,57800.0
2007-06-19 12:50:00,34.2,34.22,34.18,34.19,94700.0,19.4037,19.4151,19.3924,19.3981,94700.0
2007-06-19 12:55:00,34.19,34.2,34.18,34.18,35400.0,19.3981,19.4037,19.3924,19.3924,35400.0
2007-06-19 13:00:00,34.18,34.19,34.17,34.18,34300.0,19.3924,19.3981,19.3867,19.3924,34300.0
2007-06-19 13:05:00,34.17,34.18,34.17,34.18,25500.0,19.3867,19.3924,19.3867,19.3924,25500.0
2007-06-19 13:10:00,34.17,34.18,34.17,34.18,51600.0,19.3867,19.3924,19.3867,19.3924,51600.0
2007-06-19 13:15:00,34.17,34.19,34.17,34.18,51200.0,19.3867,19.3981,19.3867,19.3924,51200.0
2007-06-19 13:20:00,34.18,34.23,34.18,34.21,98500.0,19.3924,19.4208,19.3924,19.4094,98500.0
2007-06-19 13:25:00,34.21,34.22,34.18,34.18,27700.0,19.4094,19.4151,19.3924,19.3924,27700.0
2007-06-19 13:30:00,34.18,34.21,34.18,34.2,27300.0,19.3924,19.4094,19.3924,19.4037,27300.0
2007-06-19 13:35:00,34.21,34.22,34.19,34.21,91900.0,19.4094,19.4151,19.3981,19.4094,91900.0
2007-06-19 13:40:00,34.21,34.22,34.21,34.22,20800.0,19.4094,19.4151,19.4094,19.4151,20800.0
2007-06-19 13:45:00,34.23,34.23,34.22,34.22,30500.0,19.4208,19.4208,19.4151,19.4151,30500.0
2007-06-19 13:50:00,34.22,34.23,34.21,34.21,38200.0,19.4151,19.4208,19.4094,19.4094,38200.0
2007-06-19 13:55:00,34.21,34.23,34.21,34.23,44700.0,19.4094,19.4208,19.4094,19.4208,44700.0
2007-06-19 14:00:00,34.23,34.23,34.21,34.22,56600.0,19.4208,19.4208,19.4094,19.4151,56600.0
2007-06-19 14:05:00,34.21,34.22,34.2,34.2,39700.0,19.4094,19.4151,19.4037,19.4037,39700.0
2007-06-19 14:10:00,34.21,34.23,34.2,34.23,67200.0,19.4094,19.4208,19.4037,19.4208,67200.0
2007-06-19 14:15:00,34.22,34.24,34.22,34.23,25300.0,19.4151,19.4264,19.4151,19.4208,25300.0
2007-06-19 14:20:00,34.23,34.23,34.22,34.23,15500.0,19.4208,19.4208,19.4151,19.4208,15500.0
2007-06-19 14:25:00,34.22,34.23,34.22,34.23,22300.0,19.4151,19.4208,19.4151,19.4208,22300.0
2007-06-19 14:30:00,34.22,34.23,34.21,34.22,64700.0,19.4151,19.4208,19.4094,19.4151,64700.0
2007-06-19 14:35:00,34.22,34.24,34.21,34.23,41400.0,19.4151,19.4264,19.4094,19.4208,41400.0
2007-06-19 14:40:00,34.24,34.25,34.2,34.24,148900.0,19.4264,19.4321,19.4037,19.4264,148900.0
2007-06-19 14:45:00,34.24,34.25,34.24,34.24,40400.0,19.4264,19.4321,19.4264,19.4264,40400.0
2007-06-19 14:50:00,34.24,34.25,34.24,34.24,16600.0,19.4264,19.4321,19.4264,19.4264,16600.0
2007-06-19 14:55:00,34.25,34.28,34.25,34.27,256100.0,19.4321,19.4491,19.4321,19.4434,256100.0
2007-06-19 15:00:00,34.27,34.31,34.27,34.28,186400.0,19.4434,19.4661,19.4434,19.4491,186400.0
2007-06-19 15:05:00,34.28,34.34,34.28,34.33,157800.0,19.4491,19.4832,19.4491,19.4775,157800.0
2007-06-19 15:10:00,34.34,34.34,34.32,34.33,102500.0,19.4832,19.4832,19.4718,19.4775,102500.0
2007-06-19 15:15:00,34.34,34.36,34.33,34.35,110100.0,19.4832,19.4945,19.4775,19.4888,110100.0
2007-06-19 15:20:00,34.35,34.39,34.35,34.39,125600.0,19.4888,19.5115,19.4888,19.5115,125600.0
2007-06-19 15:25:00,34.39,34.39,34.38,34.38,65300.0,19.5115,19.5115,19.5059,19.5059,65300.0
2007-06-19 15:30:00,34.39,34.4,34.39,34.4,136000.0,19.5115,19.5172,19.5115,19.5172,136000.0
2007-06-19 15:35:00,34.39,34.4,34.36,34.39,131000.0,19.5115,19.5172,19.4945,19.5115,131000.0
2007-06-19 15:40:00,34.4,34.42,34.39,34.42,80400.0,19.5172,19.5286,19.5115,19.5286,80400.0
2007-06-19 15:45:00,34.41,34.43,34.4,34.4,135800.0,19.5229,19.5342,19.5172,19.5172,135800.0
2007-06-19 15:50:00,34.41,34.41,34.38,34.38,100900.0,19.5229,19.5229,19.5059,19.5059,100900.0
2007-06-19 15:55:00,34.39,34.4,34.38,34.4,177700.0,19.5115,19.5172,19.5059,19.5172,177700.0
2007-06-20 09:30:00,34.41,34.45,34.39,34.41,184600.0,19.5229,19.5456,19.5115,19.5229,184600.0
2007-06-20 09:35:00,34.41,34.43,34.39,34.39,58900.0,19.5229,19.5342,19.5115,19.5115,58900.0
2007-06-20 09:40:00,34.39,34.4,34.34,34.37,53100.0,19.5115,19.5172,19.4832,19.5002,53100.0
2007-06-20 09:45:00,34.37,34.38,34.19,34.19,126400.0,19.5002,19.5059,19.3981,19.3981,126400.0
2007-06-20 09:50:00,34.19,34.28,34.18,34.2,137600.0,19.3981,19.4491,19.3924,19.4037,137600.0
2007-06-20 09:55:00,34.21,34.26,34.18,34.2,149700.0,19.4094,19.4378,19.3924,19.4037,149700.0
2007-06-20 10:00:00,34.21,34.21,34.13,34.16,129700.0,19.4094,19.4094,19.364,19.381,129700.0
2007-06-20 10:05:00,34.16,34.22,34.16,34.22,88400.0,19.381,19.4151,19.381,19.4151,88400.0
2007-06-20 10:10:00,34.21,34.23,34.2,34.2,45900.0,19.4094,19.4208,19.4037,19.4037,45900.0
2007-06-20 10:15:00,34.21,34.21,34.19,34.21,64200.0,19.4094,19.4094,19.3981,19.4094,64200.0
2007-06-20 10:20:00,34.21,34.25,34.21,34.25,32100.0,19.4094,19.4321,19.4094,19.4321,32100.0
2007-06-20 10:25:00,34.25,34.29,34.24,34.28,128500.0,19.4321,19.4548,19.4264,19.4491,128500.0
2007-06-20 10:30:00,34.28,34.38,34.27,34.38,99000.0,19.4491,19.5059,19.4434,19.5059,99000.0
2007-06-20 10:35:00,34.37,34.38,34.32,34.33,54300.0,19.5002,19.5059,19.4718,19.4775,54300.0
2007-06-20 10:40:00,34.33,34.37,34.31,34.37,44300.0,19.4775,19.5002,19.4661,19.5002,44300.0
2007-06-20 10:45:00,34.37,34.38,34.37,34.37,45400.0,19.5002,19.5059,19.5002,19.5002,45400.0
2007-06-20 10:50:00,34.38,34.38,34.32,34.33,80800.0,19.5059,19.5059,19.4718,19.4775,80800.0
2007-06-20 10:55:00,34.33,34.33,34.29,34.3,33100.0,19.4775,19.4775,19.4548,19.4605,33100.0
2007-06-20 11:00:00,34.29,34.31,34.28,34.31,35900.0,19.4548,19.4661,19.4491,19.4661,35900.0
2007-06-20 11:05:00,34.3,34.33,34.29,34.33,43900.0,19.4605,19.4775,19.4548,19.4775,43900.0
2007-06-20 11:10:00,34.33,34.35,34.25,34.27,58800.0,19.4775,19.4888,19.4321,19.4434,58800.0
2007-06-20 11:15:00,34.27,34.31,34.26,34.31,44300.0,19.4434,19.4661,19.4378,19.4661,44300.0
2007-06-20 11:20:00,34.32,34.33,34.31,34.31,16800.0,19.4718,19.4775,19.4661,19.4661,16800.0
2007-06-20 11:25:00,34.32,34.37,34.31,34.37,36800.0,19.4718,19.5002,19.4661,19.5002,36800.0
2007-06-20 11:30:00,34.37,34.37,34.29,34.29,55000.0,19.5002,19.5002,19.4548,19.4548,55000.0
2007-06-20 11:35:00,34.29,34.29,34.23,34.25,61000.0,19.4548,19.4548,19.4208,19.4321,61000.0
2007-06-20 11:40:00,34.24,34.28,34.23,34.28,59000.0,19.4264,19.4491,19.4208,19.4491,59000.0
2007-06-20 11:45:00,34.27,34.28,34.23,34.26,76400.0,19.4434,19.4491,19.4208,19.4378,76400.0
2007-06-20 11:50:00,34.26,34.3,34.26,34.3,43200.0,19.4378,19.4605,19.4378,19.4605,43200.0
2007-06-20 11:55:00,34.29,34.3,34.22,34.25,59900.0,19.4548,19.4605,19.4151,19.4321,59900.0
2007-06-20 12:00:00,34.24,34.26,34.2,34.21,34900.0,19.4264,19.4378,19.4037,19.4094,34900.0
2007-06-20 12:05:00,34.21,34.23,34.17,34.17,80500.0,19.4094,19.4208,19.3867,19.3867,80500.0
2007-06-20 12:10:00,34.17,34.25,34.17,34.23,68500.0,19.3867,19.4321,19.3867,19.4208,68500.0
2007-06-20 12:15:00,34.23,34.25,34.23,34.24,41200.0,19.4208,19.4321,19.4208,19.4264,41200.0
2007-06-20 12:20:00,34.24,34.27,34.23,34.24,78600.0,19.4264,19.4434,19.4208,19.4264,78600.0
2007-06-20 12:25:00,34.25,34.25,34.24,34.24,17300.0,19.4321,19.4321,19.4264,19.4264,17300.0
2007-06-20 12:30:00,34.24,34.26,34.24,34.26,33600.0,19.4264,19.4378,19.4264,19.4378,33600.0
2007-06-20 12:35:00,34.25,34.26,34.24,34.25,13700.0,19.4321,19.4378,19.4264,19.4321,13700.0
2007-06-20 12:40:00,34.25,34.26,34.23,34.23,57200.0,19.4321,19.4378,19.4208,19.4208,57200.0
2007-06-20 12:45:00,34.24,34.24,34.21,34.22,52400.0,19.4264,19.4264,19.4094,19.4151,52400.0
2007-06-20 12:50:00,34.23,34.26,34.23,34.26,19300.0,19.4208,19.4378,19.4208,19.4378,19300.0
2007-06-20 12:55:00,34.25,34.28,34.24,34.27,27100.0,19.4321,19.4491,19.4264,19.4434,27100.0
2007-06-20 13:00:00,34.28,34.3,34.27,34.3,28400.0,19.4491,19.4605,19.4434,19.4605,28400.0
2007-06-20 13:05:00,34.29,34.29,34.21,34.21,76200.0,19.4548,19.4548,19.4094,19.4094,76200.0
2007-06-20 13:10:00,34.21,34.23,34.19,34.2,76000.0,19.4094,19.4208,19.3981,19.4037,76000.0
2007-06-20 13:15:00,34.2,34.24,34.2,34.2,63800.0,19.4037,19.4264,19.4037,19.4037,63800.0
2007-06-20 13:20:00,34.2,34.22,34.14,34.17,50500.0,19.4037,19.4151,19.3697,19.3867,50500.0
2007-06-20 13:25:00,34.17,34.22,34.17,34.22,81600.0,19.3867,19.4151,19.3867,19.4151,81600.0
2007-06-20 13:30:00,34.21,34.25,34.21,34.22,41500.0,19.4094,19.4321,19.4094,19.4151,41500.0
2007-06-20 13:35:00,34.22,34.25,34.22,34.23,32700.0,19.4151,19.4321,19.4151,19.4208,32700.0
2007-06-20 13:40:00,34.23,34.24,34.21,34.23,35400.0,19.4208,19.4264,19.4094,19.4208,35400.0
2007-06-20 13:45:00,34.22,34.25,34.22,34.25,23400.0,19.4151,19.4321,19.4151,19.4321,23400.0
2007-06-20 13:50:00,34.24,34.26,34.24,34.24,30200.0,19.4264,19.4378,19.4264,19.4264,30200.0
2007-06-20 13:55:00,34.24,34.26,34.23,34.25,33900.0,19.4264,19.4378,19.4208,19.4321,33900.0
2007-06-20 14:00:00,34.24,34.25,34.2,34.2,85700.0,19.4264,19.4321,19.4037,19.4037,85700.0
2007-06-20 14:05:00,34.21,34.26,34.18,34.26,79900.0,19.4094,19.4378,19.3924,19.4378,79900.0
2007-06-20 14:10:00,34.28,34.28,34.23,34.23,28900.0,19.4491,19.4491,19.4208,19.4208,28900.0
2007-06-20 14:15:00,34.23,34.27,34.23,34.27,39800.0,19.4208,19.4434,19.4208,19.4434,39800.0
2007-06-20 14:20:00,34.26,34.26,34.18,34.22,111100.0,19.4378,19.4378,19.3924,19.4151,111100.0
2007-06-20 14:25:00,34.22,34.22,34.15,34.19,68300.0,19.4151,19.4151,19.3754,19.3981,68300.0
2007-06-20 14:30:00,34.19,34.2,34.17,34.17,56700.0,19.3981,19.4037,19.3867,19.3867,56700.0
2007-06-20 14:35:00,34.17,34.17,34.09,34.1,189100.0,19.3867,19.3867,19.3413,19.347,189100.0
2007-06-20 14:40:00,34.1,34.14,34.08,34.14,119300.0,19.347,19.3697,19.3356,19.3697,119300.0
2007-06-20 14:45:00,34.13,34.16,34.1,34.14,124500.0,19.364,19.381,19.347,19.3697,124500.0
2007-06-20 14:50:00,34.14,34.16,34.13,34.15,62300.0,19.3697,19.381,19.364,19.3754,62300.0
2007-06-20 14:55:00,34.16,34.17,34.13,34.15,41600.0,19.381,19.3867,19.364,19.3754,41600.0
2007-06-20 15:00:00,34.15,34.15,34.09,34.11,104400.0,19.3754,19.3754,19.3413,19.3527,104400.0
2007-06-20 15:05:00,34.11,34.15,34.09,34.12,64700.0,19.3527,19.3754,19.3413,19.3583,64700.0
2007-06-20 15:10:00,34.13,34.14,34.1,34.13,52000.0,19.364,19.3697,19.347,19.364,52000.0
2007-06-20 15:15:00,34.13,34.14,34.1,34.12,58900.0,19.364,19.3697,19.347,19.3583,58900.0
2007-06-20 15:20:00,34.11,34.12,34.09,34.1,74700.0,19.3527,19.3583,19.3413,19.347,74700.0
2007-06-20 15:25:00,34.1,34.12,34.09,34.1,102500.0,19.347,19.3583,19.3413,19.347,102500.0
2007-06-20 15:30:00,34.1,34.11,34.06,34.07,112700.0,19.347,19.3527,19.3243,19.33,112700.0
2007-06-20 15:35:00,34.07,34.1,34.0,34.03,191800.0,19.33,19.347,19.2903,19.3073,191800.0
2007-06-20 15:40:00,34.03,34.04,34.0,34.03,114100.0,19.3073,19.313,19.2903,19.3073,114100.0
2007-06-20 15:45:00,34.04,34.04,33.98,33.99,219800.0,19.313,19.313,19.2789,19.2846,219800.0
2007-06-20 15:50:00,33.99,34.03,33.98,34.01,198000.0,19.2846,19.3073,19.2789,19.2959,198000.0
2007-06-20 15:55:00,34.0,34.01,33.94,33.95,383700.0,19.2903,19.2959,19.2562,19.2619,383700.0
2007-06-21 09:30:00,33.85,34.01,33.85,33.93,189500.0,19.2052,19.2959,19.2052,19.2505,189500.0
2007-06-21 09:35:00,33.93,33.96,33.86,33.9,195500.0,19.2505,19.2676,19.2108,19.2335,195500.0
2007-06-21 09:40:00,33.9,33.95,33.85,33.87,111700.0,19.2335,19.2619,19.2052,19.2165,111700.0
2007-06-21 09:45:00,33.86,33.91,33.86,33.89,195400.0,19.2108,19.2392,19.2108,19.2279,195400.0
2007-06-21 09:50:00,33.88,33.9,33.87,33.88,65400.0,19.2222,19.2335,19.2165,19.2222,65400.0
2007-06-21 09:55:00,33.87,33.9,33.81,33.83,143700.0,19.2165,19.2335,19.1825,19.1938,143700.0
2007-06-21 10:00:00,33.83,33.87,33.81,33.81,315400.0,19.1938,19.2165,19.1825,19.1825,315400.0
2007-06-21 10:05:00,33.82,33.84,33.8,33.82,127500.0,19.1881,19.1995,19.1768,19.1881,127500.0
2007-06-21 10:10:00,33.82,33.83,33.79,33.8,141500.0,19.1881,19.1938,19.1711,19.1768,141500.0
2007-06-21 10:15:00,33.8,33.85,33.79,33.85,903600.0,19.1768,19.2052,19.1711,19.2052,903600.0
2007-06-21 10:20:00,33.85,33.87,33.81,33.83,426200.0,19.2052,19.2165,19.1825,19.1938,426200.0
2007-06-21 10:25:00,33.83,33.85,33.8,33.82,235100.0,19.1938,19.2052,19.1768,19.1881,235100.0
2007-06-21 10:30:00,33.81,33.83,33.75,33.76,198000.0,19.1825,19.1938,19.1484,19.1541,198000.0
2007-06-21 10:35:00,33.76,33.82,33.75,33.82,113800.0,19.1541,19.1881,19.1484,19.1881,113800.0
2007-06-21 10:40:00,33.82,33.87,33.8,33.81,154300.0,19.1881,19.2165,19.1768,19.1825,154300.0
2007-06-21 10:45:00,33.81,33.84,33.8,33.82,76500.0,19.1825,19.1995,19.1768,19.1881,76500.0
2007-06-21 10:50:00,33.83,33.86,33.8,33.83,286000.0,19.1938,19.2108,19.1768,19.1938,286000.0
2007-06-21 10:55:00,33.83,33.86,33.82,33.82,403600.0,19.1938,19.2108,19.1881,19.1881,403600.0
2007-06-21 11:00:00,33.82,33.85,33.81,33.85,108100.0,19.1881,19.2052,19.1825,19.2052,108100.0
2007-06-21 11:05:00,33.85,33.86,33.8,33.82,384700.0,19.2052,19.2108,19.1768,19.1881,384700.0
2007-06-21 11:10:00,33.82,33.85,33.8,33.83,253200.0,19.1881,19.2052,19.1768,19.1938,253200.0
2007-06-21 11:15:00,33.83,33.85,33.81,33.85,499900.0,19.1938,19.2052,19.1825,19.2052,499900.0
2007-06-21 11:20:00,33.85,33.86,33.82,33.82,178900.0,19.2052,19.2108,19.1881,19.1881,178900.0
2007-06-21 11:25:00,33.81,33.84,33.8,33.81,153600.0,19.1825,19.1995,19.1768,19.1825,153600.0
2007-06-21 11:30:00,33.81,33.83,33.8,33.82,73500.0,19.1825,19.1938,19.1768,19.1881,73500.0
2007-06-21 11:35:00,33.81,33.82,33.76,33.77,89100.0,19.1825,19.1881,19.1541,19.1598,89100.0
2007-06-21 11:40:00,33.76,33.77,33.73,33.73,107800.0,19.1541,19.1598,19.1371,19.1371,107800.0
2007-06-21 11:45:00,33.73,33.76,33.73,33.76,75400.0,19.1371,19.1541,19.1371,19.1541,75400.0
2007-06-21 11:50:00,33.76,33.77,33.74,33.77,90800.0,19.1541,19.1598,19.1427,19.1598,90800.0
2007-06-21 11:55:00,33.76,33.8,33.76,33.8,97300.0,19.1541,19.1768,19.1541,19.1768,97300.0
2007-06-21 12:00:00,33.79,33.84,33.78,33.81,211500.0,19.1711,19.1995,19.1654,19.1825,211500.0
2007-06-21 12:05:00,33.81,33.84,33.78,33.79,136900.0,19.1825,19.1995,19.1654,19.1711,136900.0
2007-06-21 12:10:00,33.79,33.82,33.75,33.76,284000.0,19.1711,19.1881,19.1484,19.1541,284000.0
2007-06-21 12:15:00,33.76,33.77,33.73,33.75,101500.0,19.1541,19.1598,19.1371,19.1484,101500.0
2007-06-21 12:20:00,33.75,33.78,33.72,33.75,147200.0,19.1484,19.1654,19.1314,19.1484,147200.0
2007-06-21 12:25:00,33.76,33.77,33.73,33.77,60300.0,19.1541,19.1598,19.1371,19.1598,60300.0
2007-06-21 12:30:00,33.77,33.77,33.74,33.77,89800.0,19.1598,19.1598,19.1427,19.1598,89800.0
2007-06-21 12:35:00,33.77,33.8,33.75,33.8,103900.0,19.1598,19.1768,19.1484,19.1768,103900.0
2007-06-21 12:40:00,33.8,33.83,33.76,33.8,198000.0,19.1768,19.1938,19.1541,19.1768,198000.0
2007-06-21 12:45:00,33.8,33.82,33.76,33.76,158600.0,19.1768,19.1881,19.1541,19.1541,158600.0
2007-06-21 12:50:00,33.77,33.81,33.75,33.75,102500.0,19.1598,19.1825,19.1484,19.1484,102500.0
2007-06-21 12:55:00,33.75,33.78,33.71,33.72,92100.0,19.1484,19.1654,19.1257,19.1314,92100.0
2007-06-21 13:00:00,33.73,33.74,33.71,33.71,82300.0,19.1371,19.1427,19.1257,19.1257,82300.0
2007-06-21 13:05:00,33.72,33.8,33.71,33.78,311200.0,19.1314,19.1768,19.1257,19.1654,311200.0
2007-06-21 13:10:00,33.77,33.78,33.73,33.76,108600.0,19.1598,19.1654,19.1371,19.1541,108600.0
2007-06-21 13:15:00,33.77,33.83,33.76,33.83,97600.0,19.1598,19.1938,19.1541,19.1938,97600.0
2007-06-21 13:20:00,33.82,33.84,33.75,33.81,234500.0,19.1881,19.1995,19.1484,19.1825,234500.0
2007-06-21 13:25:00,33.81,33.81,33.78,33.8,180700.0,19.1825,19.1825,19.1654,19.1768,180700.0
2007-06-21 13:30:00,33.8,33.82,33.78,33.81,278000.0,19.1768,19.1881,19.1654,19.1825,278000.0
2007-06-21 13:35:00,33.81,33.84,33.81,33.82,140800.0,19.1825,19.1995,19.1825,19.1881,140800.0
2007-06-21 13:40:00,33.82,33.83,33.8,33.82,138200.0,19.1881,19.1938,19.1768,19.1881,138200.0
2007-06-21 13:45:00,33.82,33.84,33.82,33.84,126100.0,19.1881,19.1995,19.1881,19.1995,126100.0
2007-06-21 13:50:00,33.84,33.86,33.8,33.83,294200.0,19.1995,19.2108,19.1768,19.1938,294200.0
2007-06-21 13:55:00,33.83,33.84,33.82,33.82,85200.0,19.1938,19.1995,19.1881,19.1881,85200.0
2007-06-21 14:00:00,33.83,33.83,33.8,33.82,103600.0,19.1938,19.1938,19.1768,19.1881,103600.0
2007-06-21 14:05:00,33.81,33.85,33.81,33.84,51700.0,19.1825,19.2052,19.1825,19.1995,51700.0
2007-06-21 14:10:00,33.83,33.85,33.82,33.85,47800.0,19.1938,19.2052,19.1881,19.2052,47800.0
2007-06-21 14:15:00,33.86,33.91,33.8,33.91,570600.0,19.2108,19.2392,19.1768,19.2392,570600.0
2007-06-21 14:20:00,33.9,33.91,33.84,33.85,113400.0,19.2335,19.2392,19.1995,19.2052,113400.0
2007-06-21 14:25:00,33.85,33.86,33.8,33.81,110300.0,19.2052,19.2108,19.1768,19.1825,110300.0
2007-06-21 14:30:00,33.81,33.82,33.8,33.81,109900.0,19.1825,19.1881,19.1768,19.1825,109900.0
2007-06-21 14:35:00,33.81,33.83,33.8,33.8,115100.0,19.1825,19.1938,19.1768,19.1768,115100.0
2007-06-21 14:40:00,33.8,33.83,33.79,33.8,163300.0,19.1768,19.1938,19.1711,19.1768,163300.0
2007-06-21 14:45:00,33.8,33.81,33.75,33.76,161000.0,19.1768,19.1825,19.1484,19.1541,161000.0
2007-06-21 14:50:00,33.76,33.8,33.75,33.77,359400.0,19.1541,19.1768,19.1484,19.1598,359400.0
2007-06-21 14:55:00,33.76,33.77,33.73,33.76,341600.0,19.1541,19.1598,19.1371,19.1541,341600.0
2007-06-21 15:00:00,33.77,33.81,33.76,33.77,141200.0,19.1598,19.1825,19.1541,19.1598,141200.0
2007-06-21 15:05:00,33.78,33.78,33.75,33.77,64600.0,19.1654,19.1654,19.1484,19.1598,64600.0
2007-06-21 15:10:00,33.76,33.76,33.71,33.72,148000.0,19.1541,19.1541,19.1257,19.1314,148000.0
2007-06-21 15:15:00,33.72,33.8,33.72,33.77,166100.0,19.1314,19.1768,19.1314,19.1598,166100.0
2007-06-21 15:20:00,33.77,33.77,33.74,33.77,102300.0,19.1598,19.1598,19.1427,19.1598,102300.0
2007-06-21 15:25:00,33.77,33.79,33.74,33.75,132700.0,19.1598,19.1711,19.1427,19.1484,132700.0
2007-06-21 15:30:00,33.75,33.78,33.74,33.77,356700.0,19.1484,19.1654,19.1427,19.1598,356700.0
2007-06-21 15:35:00,33.78,33.81,33.76,33.81,150200.0,19.1654,19.1825,19.1541,19.1825,150200.0
2007-06-21 15:40:00,33.8,33.81,33.76,33.79,158800.0,19.1768,19.1825,19.1541,19.1711,158800.0
2007-06-21 15:45:00,33.79,33.81,33.77,33.79,178900.0,19.1711,19.1825,19.1598,19.1711,178900.0
2007-06-21 15:50:00,33.8,33.8,33.78,33.8,423400.0,19.1768,19.1768,19.1654,19.1768,423400.0
2007-06-21 15:55:00,33.8,33.8,33.76,33.78,546900.0,19.1768,19.1768,19.1541,19.1654,546900.0
2007-06-22 09:30:00,33.91,33.91,33.73,33.76,249800.0,19.2392,19.2392,19.1371,19.1541,249800.0
2007-06-22 09:35:00,33.75,33.78,33.7,33.73,118600.0,19.1484,19.1654,19.1201,19.1371,118600.0
2007-06-22 09:40:00,33.73,33.76,33.72,33.74,304500.0,19.1371,19.1541,19.1314,19.1427,304500.0
2007-06-22 09:45:00,33.73,33.75,33.7,33.72,126400.0,19.1371,19.1484,19.1201,19.1314,126400.0
2007-06-22 09:50:00,33.73,33.75,33.7,33.72,165700.0,19.1371,19.1484,19.1201,19.1314,165700.0
2007-06-22 09:55:00,33.72,33.74,33.69,33.72,134400.0,19.1314,19.1427,19.1144,19.1314,134400.0
2007-06-22 10:00:00,33.72,33.73,33.69,33.7,145200.0,19.1314,19.1371,19.1144,19.1201,145200.0
2007-06-22 10:05:00,33.7,33.73,33.69,33.73,170000.0,19.1201,19.1371,19.1144,19.1371,170000.0
2007-06-22 10:10:00,33.71,33.72,33.67,33.7,107000.0,19.1257,19.1314,19.103,19.1201,107000.0
2007-06-22 10:15:00,33.7,33.73,33.68,33.73,71400.0,19.1201,19.1371,19.1087,19.1371,71400.0
2007-06-22 10:20:00,33.72,33.74,33.7,33.71,113800.0,19.1314,19.1427,19.1201,19.1257,113800.0
2007-06-22 10:25:00,33.7,33.71,33.69,33.7,150300.0,19.1201,19.1257,19.1144,19.1201,150300.0
2007-06-22 10:30:00,33.7,33.72,33.65,33.7,255100.0,19.1201,19.1314,19.0917,19.1201,255100.0
2007-06-22 10:35:00,33.7,33.72,33.67,33.71,46400.0,19.1201,19.1314,19.103,19.1257,46400.0
2007-06-22 10:40:00,33.72,33.76,33.71,33.76,87200.0,19.1314,19.1541,19.1257,19.1541,87200.0
2007-06-22 10:45:00,33.76,33.79,33.76,33.77,133200.0,19.1541,19.1711,19.1541,19.1598,133200.0
2007-06-22 10:50:00,33.78,33.79,33.73,33.75,165200.0,19.1654,19.1711,19.1371,19.1484,165200.0
2007-06-22 10:55:00,33.76,33.78,33.72,33.74,146600.0,19.1541,19.1654,19.1314,19.1427,146600.0
2007-06-22 11:00:00,33.73,33.73,33.68,33.7,71800.0,19.1371,19.1371,19.1087,19.1201,71800.0
2007-06-22 11:05:00,33.7,33.73,33.7,33.72,43400.0,19.1201,19.1371,19.1201,19.1314,43400.0
2007-06-22 11:10:00,33.73,33.78,33.72,33.77,65500.0,19.1371,19.1654,19.1314,19.1598,65500.0
2007-06-22 11:15:00,33.77,33.78,33.71,33.72,61500.0,19.1598,19.1654,19.1257,19.1314,61500.0
2007-06-22 11:20:00,33.72,33.75,33.72,33.75,47200.0,19.1314,19.1484,19.1314,19.1484,47200.0
2007-06-22 11:25:00,33.75,33.78,33.74,33.76,69100.0,19.1484,19.1654,19.1427,19.1541,69100.0
2007-06-22 11:30:00,33.76,33.8,33.75,33.75,353000.0,19.1541,19.1768,19.1484,19.1484,353000.0
2007-06-22 11:35:00,33.76,33.76,33.72,33.75,90400.0,19.1541,19.1541,19.1314,19.1484,90400.0
2007-06-22 11:40:00,33.75,33.75,33.69,33.73,85400.0,19.1484,19.1484,19.1144,19.1371,85400.0
2007-06-22 11:45:00,33.72,33.73,33.66,33.68,79200.0,19.1314,19.1371,19.0974,19.1087,79200.0
2007-06-22 11:50:00,33.69,33.71,33.67,33.71,35300.0,19.1144,19.1257,19.103,19.1257,35300.0
2007-06-22 11:55:00,33.71,33.75,33.7,33.74,24200.0,19.1257,19.1484,19.1201,19.1427,24200.0
2007-06-22 12:00:00,33.74,33.75,33.73,33.75,37400.0,19.1427,19.1484,19.1371,19.1484,37400.0
2007-06-22 12:05:00,33.75,33.75,33.7,33.71,76000.0,19.1484,19.1484,19.1201,19.1257,76000.0
2007-06-22 12:10:00,33.7,33.71,33.67,33.69,115300.0,19.1201,19.1257,19.103,19.1144,115300.0
2007-06-22 12:15:00,33.69,33.7,33.65,33.68,123800.0,19.1144,19.1201,19.0917,19.1087,123800.0
2007-06-22 12:20:00,33.67,33.68,33.65,33.66,79600.0,19.103,19.1087,19.0917,19.0974,79600.0
2007-06-22 12:25:00,33.65,33.67,33.51,33.53,297900.0,19.0917,19.103,19.0123,19.0236,297900.0
2007-06-22 12:30:00,33.53,33.55,33.46,33.52,246700.0,19.0236,19.0349,18.9839,19.0179,246700.0
2007-06-22 12:35:00,33.51,33.53,33.48,33.52,279600.0,19.0123,19.0236,18.9952,19.0179,279600.0
2007-06-22 12:40:00,33.51,33.53,33.46,33.48,142600.0,19.0123,19.0236,18.9839,18.9952,142600.0
2007-06-22 12:45:00,33.49,33.52,33.44,33.51,175300.0,19.0009,19.0179,18.9725,19.0123,175300.0
2007-06-22 12:50:00,33.51,33.52,33.46,33.46,191100.0,19.0123,19.0179,18.9839,18.9839,191100.0
2007-06-22 12:55:00,33.46,33.5,33.45,33.5,87300.0,18.9839,19.0066,18.9782,19.0066,87300.0
2007-06-22 13:00:00,33.49,33.49,33.43,33.43,129500.0,19.0009,19.0009,18.9669,18.9669,129500.0
2007-06-22 13:05:00,33.43,33.46,33.41,33.43,187900.0,18.9669,18.9839,18.9555,18.9669,187900.0
2007-06-22 13:10:00,33.43,33.45,33.41,33.43,140700.0,18.9669,18.9782,18.9555,18.9669,140700.0
2007-06-22 13:15:00,33.43,33.46,33.43,33.46,83700.0,18.9669,18.9839,18.9669,18.9839,83700.0
2007-06-22 13:20:00,33.45,33.49,33.45,33.48,191000.0,18.9782,19.0009,18.9782,18.9952,191000.0
2007-06-22 13:25:00,33.47,33.51,33.46,33.5,199600.0,18.9896,19.0123,18.9839,19.0066,199600.0
2007-06-22 13:30:00,33.49,33.55,33.49,33.53,206900.0,19.0009,19.0349,19.0009,19.0236,206900.0
2007-06-22 13:35:00,33.53,33.54,33.5,33.51,93600.0,19.0236,19.0293,19.0066,19.0123,93600.0
2007-06-22 13:40:00,33.51,33.56,33.5,33.55,114300.0,19.0123,19.0406,19.0066,19.0349,114300.0
2007-06-22 13:45:00,33.55,33.57,33.54,33.56,84300.0,19.0349,19.0463,19.0293,19.0406,84300.0
2007-06-22 13:50:00,33.56,33.57,33.5,33.51,119200.0,19.0406,19.0463,19.0066,19.0123,119200.0
2007-06-22 13:55:00,33.51,33.51,33.47,33.49,86300.0,19.0123,19.0123,18.9896,19.0009,86300.0
2007-06-22 14:00:00,33.5,33.52,33.45,33.46,168800.0,19.0066,19.0179,18.9782,18.9839,168800.0
2007-06-22 14:05:00,33.46,33.5,33.44,33.47,78700.0,18.9839,19.0066,18.9725,18.9896,78700.0
2007-06-22 14:10:00,33.47,33.51,33.47,33.51,55100.0,18.9896,19.0123,18.9896,19.0123,55100.0
2007-06-22 14:15:00,33.51,33.54,33.49,33.53,71300.0,19.0123,19.0293,19.0009,19.0236,71300.0
2007-06-22 14:20:00,33.53,33.56,33.5,33.52,144300.0,19.0236,19.0406,19.0066,19.0179,144300.0
2007-06-22 14:25:00,33.51,33.6,33.51,33.6,96700.0,19.0123,19.0633,19.0123,19.0633,96700.0
2007-06-22 14:30:00,33.6,33.62,33.49,33.51,205200.0,19.0633,19.0747,19.0009,19.0123,205200.0
2007-06-22 14:35:00,33.52,33.59,33.52,33.56,107700.0,19.0179,19.0576,19.0179,19.0406,107700.0
2007-06-22 14:40:00,33.56,33.59,33.55,33.58,72800.0,19.0406,19.0576,19.0349,19.052,72800.0
2007-06-22 14:45:00,33.58,33.61,33.57,33.57,64000.0,19.052,19.069,19.0463,19.0463,64000.0
2007-06-22 14:50:00,33.57,33.6,33.55,33.56,161400.0,19.0463,19.0633,19.0349,19.0406,161400.0
2007-06-22 14:55:00,33.56,33.58,33.55,33.58,149000.0,19.0406,19.052,19.0349,19.052,149000.0
2007-06-22 15:00:00,33.59,33.61,33.55,33.57,76000.0,19.0576,19.069,19.0349,19.0463,76000.0
2007-06-22 15:05:00,33.56,33.57,33.54,33.54,75000.0,19.0406,19.0463,19.0293,19.0293,75000.0
2007-06-22 15:10:00,33.55,33.58,33.54,33.57,95900.0,19.0349,19.052,19.0293,19.0463,95900.0
2007-06-22 15:15:00,33.56,33.58,33.56,33.58,70500.0,19.0406,19.052,19.0406,19.052,70500.0
2007-06-22 15:20:00,33.58,33.59,33.57,33.58,80600.0,19.052,19.0576,19.0463,19.052,80600.0
2007-06-22 15:25:00,33.58,33.58,33.53,33.53,154800.0,19.052,19.052,19.0236,19.0236,154800.0
2007-06-22 15:30:00,33.53,33.54,33.5,33.5,146400.0,19.0236,19.0293,19.0066,19.0066,146400.0
2007-06-22 15:35:00,33.5,33.53,33.47,33.52,237700.0,19.0066,19.0236,18.9896,19.0179,237700.0
2007-06-22 15:40:00,33.53,33.53,33.39,33.39,318900.0,19.0236,19.0236,18.9442,18.9442,318900.0
2007-06-22 15:45:00,33.39,33.43,33.38,33.41,399300.0,18.9442,18.9669,18.9385,18.9555,399300.0
2007-06-22 15:50:00,33.41,33.43,33.4,33.43,297000.0,18.9555,18.9669,18.9498,18.9669,297000.0
2007-06-22 15:55:00,33.43,33.49,33.42,33.47,336000.0,18.9669,19.0009,18.9612,18.9896,336000.0
2007-06-25 09:30:00,33.47,33.65,33.47,33.59,147300.0,18.9896,19.0917,18.9896,19.0576,147300.0
2007-06-25 09:35:00,33.59,33.64,33.58,33.62,113500.0,19.0576,19.086,19.052,19.0747,113500.0
2007-06-25 09:40:00,33.62,33.62,33.48,33.51,148000.0,19.0747,19.0747,18.9952,19.0123,148000.0
2007-06-25 09:45:00,33.51,33.58,33.49,33.49,122500.0,19.0123,19.052,19.0009,19.0009,122500.0
2007-06-25 09:50:00,33.49,33.52,33.47,33.51,147500.0,19.0009,19.0179,18.9896,19.0123,147500.0
2007-06-25 09:55:00,33.51,33.57,33.5,33.55,97300.0,19.0123,19.0463,19.0066,19.0349,97300.0
2007-06-25 10:00:00,33.56,33.6,33.53,33.53,141300.0,19.0406,19.0633,19.0236,19.0236,141300.0
2007-06-25 10:05:00,33.53,33.54,33.5,33.54,92600.0,19.0236,19.0293,19.0066,19.0293,92600.0
2007-06-25 10:10:00,33.54,33.61,33.51,33.58,102000.0,19.0293,19.069,19.0123,19.052,102000.0
2007-06-25 10:15:00,33.59,33.66,33.55,33.63,96400.0,19.0576,19.0974,19.0349,19.0803,96400.0
2007-06-25 10:20:00,33.63,33.65,33.6,33.6,49800.0,19.0803,19.0917,19.0633,19.0633,49800.0
2007-06-25 10:25:00,33.61,33.65,33.61,33.65,98000.0,19.069,19.0917,19.069,19.0917,98000.0
2007-06-25 10:30:00,33.65,33.68,33.62,33.65,80800.0,19.0917,19.1087,19.0747,19.0917,80800.0
2007-06-25 10:35:00,33.64,33.65,33.6,33.6,37000.0,19.086,19.0917,19.0633,19.0633,37000.0
2007-06-25 10:40:00,33.61,33.63,33.58,33.61,63900.0,19.069,19.0803,19.052,19.069,63900.0
2007-06-25 10:45:00,33.61,33.65,33.6,33.61,70000.0,19.069,19.0917,19.0633,19.069,70000.0
2007-06-25 10:50:00,33.62,33.65,33.6,33.64,74200.0,19.0747,19.0917,19.0633,19.086,74200.0
2007-06-25 10:55:00,33.65,33.73,33.64,33.73,98500.0,19.0917,19.1371,19.086,19.1371,98500.0
2007-06-25 11:00:00,33.73,33.78,33.72,33.77,81900.0,19.1371,19.1654,19.1314,19.1598,81900.0
2007-06-25 11:05:00,33.77,33.79,33.75,33.75,79100.0,19.1598,19.1711,19.1484,19.1484,79100.0
2007-06-25 11:10:00,33.75,33.76,33.73,33.76,59600.0,19.1484,19.1541,19.1371,19.1541,59600.0
2007-06-25 11:15:00,33.75,33.77,33.73,33.74,89300.0,19.1484,19.1598,19.1371,19.1427,89300.0
2007-06-25 11:20:00,33.74,33.76,33.73,33.75,76600.0,19.1427,19.1541,19.1371,19.1484,76600.0
2007-06-25 11:25:00,33.75,33.77,33.73,33.77,78300.0,19.1484,19.1598,19.1371,19.1598,78300.0
2007-06-25 11:30:00,33.77,33.81,33.76,33.77,60000.0,19.1598,19.1825,19.1541,19.1598,60000.0
2007-06-25 11:35:00,33.76,33.76,33.73,33.74,35500.0,19.1541,19.1541,19.1371,19.1427,35500.0
2007-06-25 11:40:00,33.75,33.75,33.68,33.69,53000.0,19.1484,19.1484,19.1087,19.1144,53000.0
2007-06-25 11:45:00,33.69,33.72,33.68,33.72,52700.0,19.1144,19.1314,19.1087,19.1314,52700.0
2007-06-25 11:50:00,33.72,33.74,33.71,33.74,64200.0,19.1314,19.1427,19.1257,19.1427,64200.0
2007-06-25 11:55:00,33.74,33.76,33.71,33.73,110800.0,19.1427,19.1541,19.1257,19.1371,110800.0
2007-06-25 12:00:00,33.74,33.79,33.74,33.77,110600.0,19.1427,19.1711,19.1427,19.1598,110600.0
2007-06-25 12:05:00,33.77,33.79,33.76,33.77,59300.0,19.1598,19.1711,19.1541,19.1598,59300.0
2007-06-25 12:10:00,33.77,33.79,33.75,33.78,67100.0,19.1598,19.1711,19.1484,19.1654,67100.0
2007-06-25 12:15:00,33.79,33.79,33.74,33.74,41500.0,19.1711,19.1711,19.1427,19.1427,41500.0
2007-06-25 12:20:00,33.74,33.74,33.68,33.71,105000.0,19.1427,19.1427,19.1087,19.1257,105000.0
2007-06-25 12:25:00,33.71,33.72,33.65,33.66,50000.0,19.1257,19.1314,19.0917,19.0974,50000.0
2007-06-25 12:30:00,33.66,33.68,33.65,33.67,68600.0,19.0974,19.1087,19.0917,19.103,68600.0
2007-06-25 12:35:00,33.67,33.68,33.66,33.67,51000.0,19.103,19.1087,19.0974,19.103,51000.0
2007-06-25 12:40:00,33.67,33.68,33.65,33.66,52100.0,19.103,19.1087,19.0917,19.0974,52100.0
2007-06-25 12:45:00,33.66,33.67,33.62,33.64,34500.0,19.0974,19.103,19.0747,19.086,34500.0
2007-06-25 12:50:00,33.63,33.65,33.63,33.63,52700.0,19.0803,19.0917,19.0803,19.0803,52700.0
2007-06-25 12:55:00,33.64,33.64,33.6,33.6,37000.0,19.086,19.086,19.0633,19.0633,37000.0
2007-06-25 13:00:00,33.6,33.61,33.59,33.59,45000.0,19.0633,19.069,19.0576,19.0576,45000.0
2007-06-25 13:05:00,33.6,33.63,33.59,33.61,46800.0,19.0633,19.0803,19.0576,19.069,46800.0
2007-06-25 13:10:00,33.61,33.62,33.59,33.62,41900.0,19.069,19.0747,19.0576,19.0747,41900.0
2007-06-25 13:15:00,33.62,33.63,33.58,33.59,46100.0,19.0747,19.0803,19.052,19.0576,46100.0
2007-06-25 13:20:00,33.58,33.63,33.58,33.6,44700.0,19.052,19.0803,19.052,19.0633,44700.0
2007-06-25 13:25:00,33.6,33.62,33.58,33.59,54000.0,19.0633,19.0747,19.052,19.0576,54000.0
2007-06-25 13:30:00,33.6,33.62,33.58,33.6,39000.0,19.0633,19.0747,19.052,19.0633,39000.0
2007-06-25 13:35:00,33.6,33.61,33.6,33.61,19200.0,19.0633,19.069,19.0633,19.069,19200.0
2007-06-25 13:40:00,33.6,33.61,33.58,33.58,57500.0,19.0633,19.069,19.052,19.052,57500.0
2007-06-25 13:45:00,33.59,33.6,33.57,33.59,33100.0,19.0576,19.0633,19.0463,19.0576,33100.0
2007-06-25 13:50:00,33.59,33.6,33.58,33.59,22200.0,19.0576,19.0633,19.052,19.0576,22200.0
2007-06-25 13:55:00,33.6,33.6,33.55,33.55,67000.0,19.0633,19.0633,19.0349,19.0349,67000.0
2007-06-25 14:00:00,33.55,33.6,33.55,33.59,56900.0,19.0349,19.0633,19.0349,19.0576,56900.0
2007-06-25 14:05:00,33.58,33.59,33.54,33.54,48700.0,19.052,19.0576,19.0293,19.0293,48700.0
2007-06-25 14:10:00,33.54,33.55,33.5,33.53,116000.0,19.0293,19.0349,19.0066,19.0236,116000.0
2007-06-25 14:15:00,33.53,33.53,33.47,33.5,142700.0,19.0236,19.0236,18.9896,19.0066,142700.0
2007-06-25 14:20:00,33.49,33.56,33.49,33.52,111100.0,19.0009,19.0406,19.0009,19.0179,111100.0
2007-06-25 14:25:00,33.52,33.52,33.47,33.49,91300.0,19.0179,19.0179,18.9896,19.0009,91300.0
2007-06-25 14:30:00,33.48,33.48,33.33,33.34,197600.0,18.9952,18.9952,18.9101,18.9158,197600.0
2007-06-25 14:35:00,33.33,33.41,33.33,33.38,161200.0,18.9101,18.9555,18.9101,18.9385,161200.0
2007-06-25 14:40:00,33.38,33.41,33.34,33.34,98700.0,18.9385,18.9555,18.9158,18.9158,98700.0
2007-06-25 14:45:00,33.34,33.39,33.31,33.31,111400.0,18.9158,18.9442,18.8988,18.8988,111400.0
2007-06-25 14:50:00,33.31,33.35,33.28,33.28,192100.0,18.8988,18.9215,18.8818,18.8818,192100.0
2007-06-25 14:55:00,33.3,33.35,33.28,33.31,136100.0,18.8931,18.9215,18.8818,18.8988,136100.0
2007-06-25 15:00:00,33.31,33.34,33.28,33.34,126400.0,18.8988,18.9158,18.8818,18.9158,126400.0
2007-06-25 15:05:00,33.34,33.35,33.27,33.28,137100.0,18.9158,18.9215,18.8761,18.8818,137100.0
2007-06-25 15:10:00,33.28,33.32,33.27,33.31,130700.0,18.8818,18.9045,18.8761,18.8988,130700.0
2007-06-25 15:15:00,33.31,33.44,33.28,33.31,175500.0,18.8988,18.9725,18.8818,18.8988,175500.0
2007-06-25 15:20:00,33.31,33.41,33.31,33.41,103100.0,18.8988,18.9555,18.8988,18.9555,103100.0
2007-06-25 15:25:00,33.4,33.4,33.35,33.38,79400.0,18.9498,18.9498,18.9215,18.9385,79400.0
2007-06-25 15:30:00,33.39,33.45,33.38,33.45,138500.0,18.9442,18.9782,18.9385,18.9782,138500.0
2007-06-25 15:35:00,33.46,33.49,33.4,33.45,200200.0,18.9839,19.0009,18.9498,18.9782,200200.0
2007-06-25 15:40:00,33.46,33.46,33.34,33.34,144900.0,18.9839,18.9839,18.9158,18.9158,144900.0
2007-06-25 15:45:00,33.34,33.37,33.31,33.34,196500.0,18.9158,18.9328,18.8988,18.9158,196500.0
2007-06-25 15:50:00,33.34,33.36,33.31,33.34,135800.0,18.9158,18.9271,18.8988,18.9158,135800.0
2007-06-25 15:55:00,33.34,33.38,33.32,33.38,252400.0,18.9158,18.9385,18.9045,18.9385,252400.0
2007-06-26 09:30:00,33.6,33.66,33.52,33.58,180200.0,19.0633,19.0974,19.0179,19.052,180200.0
2007-06-26 09:35:00,33.58,33.63,33.55,33.63,98500.0,19.052,19.0803,19.0349,19.0803,98500.0
2007-06-26 09:40:00,33.63,33.65,33.62,33.64,50200.0,19.0803,19.0917,19.0747,19.086,50200.0
2007-06-26 09:45:00,33.64,33.65,33.54,33.56,71500.0,19.086,19.0917,19.0293,19.0406,71500.0
2007-06-26 09:50:00,33.56,33.59,33.53,33.58,130300.0,19.0406,19.0576,19.0236,19.052,130300.0
2007-06-26 09:55:00,33.59,33.63,33.58,33.59,97600.0,19.0576,19.0803,19.052,19.0576,97600.0
2007-06-26 10:00:00,33.59,33.65,33.55,33.6,190800.0,19.0576,19.0917,19.0349,19.0633,190800.0
2007-06-26 10:05:00,33.6,33.62,33.56,33.58,110600.0,19.0633,19.0747,19.0406,19.052,110600.0
2007-06-26 10:10:00,33.58,33.58,33.5,33.55,116400.0,19.052,19.052,19.0066,19.0349,116400.0
2007-06-26 10:15:00,33.55,33.55,33.51,33.52,132700.0,19.0349,19.0349,19.0123,19.0179,132700.0
2007-06-26 10:20:00,33.51,33.52,33.47,33.49,92900.0,19.0123,19.0179,18.9896,19.0009,92900.0
2007-06-26 10:25:00,33.49,33.5,33.43,33.43,141800.0,19.0009,19.0066,18.9669,18.9669,141800.0
2007-06-26 10:30:00,33.43,33.55,33.43,33.51,164600.0,18.9669,19.0349,18.9669,19.0123,164600.0
2007-06-26 10:35:00,33.51,33.56,33.51,33.56,108400.0,19.0123,19.0406,19.0123,19.0406,108400.0
2007-06-26 10:40:00,33.56,33.56,33.51,33.52,93100.0,19.0406,19.0406,19.0123,19.0179,93100.0
2007-06-26 10:45:00,33.51,33.52,33.42,33.43,142600.0,19.0123,19.0179,18.9612,18.9669,142600.0
2007-06-26 10:50:00,33.43,33.43,33.38,33.4,124600.0,18.9669,18.9669,18.9385,18.9498,124600.0
2007-06-26 10:55:00,33.4,33.41,33.33,33.35,137100.0,18.9498,18.9555,18.9101,18.9215,137100.0
2007-06-26 11:00:00,33.35,33.48,33.35,33.47,145200.0,18.9215,18.9952,18.9215,18.9896,145200.0
2007-06-26 11:05:00,33.47,33.52,33.47,33.51,103800.0,18.9896,19.0179,18.9896,19.0123,103800.0
2007-06-26 11:10:00,33.5,33.52,33.49,33.52,120100.0,19.0066,19.0179,19.0009,19.0179,120100.0
2007-06-26 11:15:00,33.51,33.53,33.51,33.52,65500.0,19.0123,19.0236,19.0123,19.0179,65500.0
2007-06-26 11:20:00,33.52,33.53,33.52,33.53,43000.0,19.0179,19.0236,19.0179,19.0236,43000.0
2007-06-26 11:25:00,33.52,33.53,33.52,33.53,60700.0,19.0179,19.0236,19.0179,19.0236,60700.0
2007-06-26 11:30:00,33.53,33.54,33.5,33.54,98800.0,19.0236,19.0293,19.0066,19.0293,98800.0
2007-06-26 11:35:00,33.53,33.56,33.52,33.56,81100.0,19.0236,19.0406,19.0179,19.0406,81100.0
2007-06-26 11:40:00,33.55,33.57,33.53,33.54,119200.0,19.0349,19.0463,19.0236,19.0293,119200.0
2007-06-26 11:45:00,33.55,33.59,33.54,33.56,98700.0,19.0349,19.0576,19.0293,19.0406,98700.0
2007-06-26 11:50:00,33.56,33.58,33.56,33.57,50200.0,19.0406,19.052,19.0406,19.0463,50200.0
2007-06-26 11:55:00,33.57,33.61,33.56,33.58,174600.0,19.0463,19.069,19.0406,19.052,174600.0
2007-06-26 12:00:00,33.59,33.62,33.58,33.61,73600.0,19.0576,19.0747,19.052,19.069,73600.0
2007-06-26 12:05:00,33.61,33.62,33.6,33.61,56100.0,19.069,19.0747,19.0633,19.069,56100.0
2007-06-26 12:10:00,33.61,33.62,33.58,33.59,65600.0,19.069,19.0747,19.052,19.0576,65600.0
2007-06-26 12:15:00,33.58,33.59,33.58,33.58,39100.0,19.052,19.0576,19.052,19.052,39100.0
2007-06-26 12:20:00,33.59,33.6,33.58,33.58,47100.0,19.0576,19.0633,19.052,19.052,47100.0
2007-06-26 12:25:00,33.58,33.6,33.57,33.58,62600.0,19.052,19.0633,19.0463,19.052,62600.0
2007-06-26 12:30:00,33.58,33.58,33.55,33.56,73200.0,19.052,19.052,19.0349,19.0406,73200.0
2007-06-26 12:35:00,33.56,33.56,33.55,33.56,71900.0,19.0406,19.0406,19.0349,19.0406,71900.0
2007-06-26 12:40:00,33.55,33.57,33.55,33.57,49300.0,19.0349,19.0463,19.0349,19.0463,49300.0
2007-06-26 12:45:00,33.57,33.57,33.55,33.56,104700.0,19.0463,19.0463,19.0349,19.0406,104700.0
2007-06-26 12:50:00,33.56,33.56,33.55,33.56,30100.0,19.0406,19.0406,19.0349,19.0406,30100.0
2007-06-26 12:55:00,33.55,33.56,33.53,33.54,145600.0,19.0349,19.0406,19.0236,19.0293,145600.0
2007-06-26 13:00:00,33.54,33.55,33.52,33.53,101100.0,19.0293,19.0349,19.0179,19.0236,101100.0
2007-06-26 13:05:00,33.52,33.54,33.52,33.53,73600.0,19.0179,19.0293,19.0179,19.0236,73600.0
2007-06-26 13:10:00,33.53,33.6,33.53,33.58,103700.0,19.0236,19.0633,19.0236,19.052,103700.0
2007-06-26 13:15:00,33.56,33.6,33.56,33.59,27800.0,19.0406,19.0633,19.0406,19.0576,27800.0
2007-06-26 13:20:00,33.6,33.61,33.56,33.57,77200.0,19.0633,19.069,19.0406,19.0463,77200.0
2007-06-26 13:25:00,33.56,33.57,33.56,33.56,16000.0,19.0406,19.0463,19.0406,19.0406,16000.0
2007-06-26 13:30:00,33.57,33.57,33.51,33.54,90800.0,19.0463,19.0463,19.0123,19.0293,90800.0
2007-06-26 13:35:00,33.54,33.54,33.53,33.53,20900.0,19.0293,19.0293,19.0236,19.0236,20900.0
2007-06-26 13:40:00,33.53,33.57,33.53,33.55,94200.0,19.0236,19.0463,19.0236,19.0349,94200.0
2007-06-26 13:45:00,33.55,33.56,33.46,33.5,136000.0,19.0349,19.0406,18.9839,19.0066,136000.0
2007-06-26 13:50:00,33.5,33.5,33.46,33.47,72700.0,19.0066,19.0066,18.9839,18.9896,72700.0
2007-06-26 13:55:00,33.48,33.53,33.47,33.49,96000.0,18.9952,19.0236,18.9896,19.0009,96000.0
2007-06-26 14:00:00,33.49,33.53,33.49,33.5,110100.0,19.0009,19.0236,19.0009,19.0066,110100.0
2007-06-26 14:05:00,33.5,33.54,33.49,33.5,145200.0,19.0066,19.0293,19.0009,19.0066,145200.0
2007-06-26 14:10:00,33.49,33.51,33.46,33.49,125400.0,19.0009,19.0123,18.9839,19.0009,125400.0
2007-06-26 14:15:00,33.5,33.52,33.46,33.51,86700.0,19.0066,19.0179,18.9839,19.0123,86700.0
2007-06-26 14:20:00,33.51,33.51,33.42,33.45,200300.0,19.0123,19.0123,18.9612,18.9782,200300.0
2007-06-26 14:25:00,33.45,33.49,33.43,33.45,153500.0,18.9782,19.0009,18.9669,18.9782,153500.0
2007-06-26 14:30:00,33.45,33.5,33.43,33.47,158700.0,18.9782,19.0066,18.9669,18.9896,158700.0
2007-06-26 14:35:00,33.47,33.48,33.41,33.42,170000.0,18.9896,18.9952,18.9555,18.9612,170000.0
2007-06-26 14:40:00,33.42,33.49,33.4,33.49,169600.0,18.9612,19.0009,18.9498,19.0009,169600.0
2007-06-26 14:45:00,33.48,33.48,33.43,33.47,122100.0,18.9952,18.9952,18.9669,18.9896,122100.0
2007-06-26 14:50:00,33.48,33.49,33.44,33.44,81800.0,18.9952,19.0009,18.9725,18.9725,81800.0
2007-06-26 14:55:00,33.44,33.45,33.39,33.4,126300.0,18.9725,18.9782,18.9442,18.9498,126300.0
2007-06-26 15:00:00,33.4,33.41,33.35,33.39,190500.0,18.9498,18.9555,18.9215,18.9442,190500.0
2007-06-26 15:05:00,33.39,33.43,33.39,33.41,125100.0,18.9442,18.9669,18.9442,18.9555,125100.0
2007-06-26 15:10:00,33.41,33.45,33.39,33.45,187100.0,18.9555,18.9782,18.9442,18.9782,187100.0
2007-06-26 15:15:00,33.44,33.47,33.43,33.44,164800.0,18.9725,18.9896,18.9669,18.9725,164800.0
2007-06-26 15:20:00,33.45,33.49,33.43,33.48,158800.0,18.9782,19.0009,18.9669,18.9952,158800.0
2007-06-26 15:25:00,33.49,33.49,33.44,33.47,228600.0,19.0009,19.0009,18.9725,18.9896,228600.0
2007-06-26 15:30:00,33.47,33.53,33.46,33.52,121800.0,18.9896,19.0236,18.9839,19.0179,121800.0
2007-06-26 15:35:00,33.52,33.52,33.47,33.48,228600.0,19.0179,19.0179,18.9896,18.9952,228600.0
2007-06-26 15:40:00,33.48,33.51,33.46,33.48,460500.0,18.9952,19.0123,18.9839,18.9952,460500.0
2007-06-26 15:45:00,33.48,33.49,33.47,33.48,263500.0,18.9952,19.0009,18.9896,18.9952,263500.0
2007-06-26 15:50:00,33.48,33.5,33.44,33.49,426900.0,18.9952,19.0066,18.9725,19.0009,426900.0
2007-06-26 15:55:00,33.49,33.49,33.45,33.45,323800.0,19.0009,19.0009,18.9782,18.9782,323800.0
2007-06-27 09:30:00,33.05,33.11,32.81,33.06,242700.0,18.976,19.0104,18.8382,18.9817,242700.0
2007-06-27 09:35:00,33.07,33.11,33.04,33.04,133500.0,18.9875,19.0104,18.9702,18.9702,133500.0
2007-06-27 09:40:00,33.05,33.05,33.0,33.05,144900.0,18.976,18.976,18.9473,18.976,144900.0
2007-06-27 09:45:00,33.05,33.05,33.0,33.03,153900.0,18.976,18.976,18.9473,18.9645,153900.0
2007-06-27 09:50:00,33.03,33.17,33.03,33.12,193100.0,18.9645,19.0449,18.9645,19.0162,193100.0
2007-06-27 09:55:00,33.12,33.16,33.09,33.1,188200.0,19.0162,19.0391,18.9989,19.0047,188200.0
2007-06-27 10:00:00,33.11,33.11,33.04,33.06,126100.0,19.0104,19.0104,18.9702,18.9817,126100.0
2007-06-27 10:05:00,33.06,33.07,33.03,33.06,186300.0,18.9817,18.9875,18.9645,18.9817,186300.0
2007-06-27 10:10:00,33.05,33.06,33.0,33.03,450900.0,18.976,18.9817,18.9473,18.9645,450900.0
2007-06-27 10:15:00,33.03,33.03,32.98,33.0,146600.0,18.9645,18.9645,18.9358,18.9473,146600.0
2007-06-27 10:20:00,32.98,33.01,32.96,33.0,180400.0,18.9358,18.953,18.9243,18.9473,180400.0
2007-06-27 10:25:00,33.0,33.02,32.98,32.99,205300.0,18.9473,18.9587,18.9358,18.9415,205300.0
2007-06-27 10:30:00,32.99,33.05,32.98,33.05,230900.0,18.9415,18.976,18.9358,18.976,230900.0
2007-06-27 10:35:00,33.05,33.09,33.04,33.07,197800.0,18.976,18.9989,18.9702,18.9875,197800.0
2007-06-27 10:40:00,33.07,33.08,33.06,33.08,99200.0,18.9875,18.9932,18.9817,18.9932,99200.0
2007-06-27 10:45:00,33.07,33.12,33.04,33.05,130900.0,18.9875,19.0162,18.9702,18.976,130900.0
2007-06-27 10:50:00,33.05,33.07,33.04,33.05,129600.0,18.976,18.9875,18.9702,18.976,129600.0
2007-06-27 10:55:00,33.05,33.06,33.05,33.06,48800.0,18.976,18.9817,18.976,18.9817,48800.0
2007-06-27 11:00:00,33.06,33.07,33.05,33.07,132300.0,18.9817,18.9875,18.976,18.9875,132300.0
2007-06-27 11:05:00,33.06,33.07,33.05,33.06,39600.0,18.9817,18.9875,18.976,18.9817,39600.0
2007-06-27 11:10:00,33.06,33.07,33.04,33.07,479100.0,18.9817,18.9875,18.9702,18.9875,479100.0
2007-06-27 11:15:00,33.06,33.11,33.06,33.1,203800.0,18.9817,19.0104,18.9817,19.0047,203800.0
2007-06-27 11:20:00,33.1,33.11,33.07,33.11,90400.0,19.0047,19.0104,18.9875,19.0104,90400.0
2007-06-27 11:25:00,33.11,33.12,33.1,33.12,35100.0,19.0104,19.0162,19.0047,19.0162,35100.0
2007-06-27 11:30:00,33.12,33.12,33.11,33.12,19900.0,19.0162,19.0162,19.0104,19.0162,19900.0
2007-06-27 11:35:00,33.12,33.13,33.09,33.1,150500.0,19.0162,19.0219,18.9989,19.0047,150500.0
2007-06-27 11:40:00,33.1,33.11,33.09,33.09,122200.0,19.0047,19.0104,18.9989,18.9989,122200.0
2007-06-27 11:45:00,33.1,33.1,33.07,33.07,208500.0,19.0047,19.0047,18.9875,18.9875,208500.0
2007-06-27 11:50:00,33.08,33.09,33.07,33.09,59400.0,18.9932,18.9989,18.9875,18.9989,59400.0
2007-06-27 11:55:00,33.09,33.11,33.08,33.11,115700.0,18.9989,19.0104,18.9932,19.0104,115700.0
2007-06-27 12:00:00,33.1,33.14,33.1,33.13,115000.0,19.0047,19.0276,19.0047,19.0219,115000.0
2007-06-27 12:05:00,33.12,33.13,33.08,33.09,138000.0,19.0162,19.0219,18.9932,18.9989,138000.0
2007-06-27 12:10:00,33.09,33.1,33.06,33.1,166600.0,18.9989,19.0047,18.9817,19.0047,166600.0
2007-06-27 12:15:00,33.1,33.12,33.08,33.11,69300.0,19.0047,19.0162,18.9932,19.0104,69300.0
2007-06-27 12:20:00,33.1,33.11,33.1,33.11,35600.0,19.0047,19.0104,19.0047,19.0104,35600.0
2007-06-27 12:25:00,33.1,33.11,33.07,33.11,90800.0,19.0047,19.0104,18.9875,19.0104,90800.0
2007-06-27 12:30:00,33.1,33.11,33.09,33.1,49600.0,19.0047,19.0104,18.9989,19.0047,49600.0
2007-06-27 12:35:00,33.1,33.11,33.09,33.11,86400.0,19.0047,19.0104,18.9989,19.0104,86400.0
2007-06-27 12:40:00,33.11,33.14,33.1,33.14,65600.0,19.0104,19.0276,19.0047,19.0276,65600.0
2007-06-27 12:45:00,33.13,33.18,33.1,33.11,91700.0,19.0219,19.0506,19.0047,19.0104,91700.0
2007-06-27 12:50:00,33.11,33.12,33.09,33.1,55000.0,19.0104,19.0162,18.9989,19.0047,55000.0
2007-06-27 12:55:00,33.09,33.1,33.07,33.08,33500.0,18.9989,19.0047,18.9875,18.9932,33500.0
2007-06-27 13:00:00,33.07,33.1,33.07,33.1,80900.0,18.9875,19.0047,18.9875,19.0047,80900.0
2007-06-27 13:05:00,33.09,33.1,33.06,33.06,42200.0,18.9989,19.0047,18.9817,18.9817,42200.0
2007-06-27 13:10:00,33.06,33.07,33.01,33.01,88400.0,18.9817,18.9875,18.953,18.953,88400.0
2007-06-27 13:15:00,33.02,33.04,33.01,33.04,69900.0,18.9587,18.9702,18.953,18.9702,69900.0
2007-06-27 13:20:00,33.04,33.07,33.04,33.04,120100.0,18.9702,18.9875,18.9702,18.9702,120100.0
2007-06-27 13:25:00,33.04,33.07,33.04,33.05,58300.0,18.9702,18.9875,18.9702,18.976,58300.0
2007-06-27 13:30:00,33.05,33.06,33.02,33.02,72100.0,18.976,18.9817,18.9587,18.9587,72100.0
2007-06-27 13:35:00,33.03,33.06,33.01,33.06,82600.0,18.9645,18.9817,18.953,18.9817,82600.0
2007-06-27 13:40:00,33.06,33.06,33.03,33.05,127300.0,18.9817,18.9817,18.9645,18.976,127300.0
2007-06-27 13:45:00,33.05,33.08,33.04,33.07,91000.0,18.976,18.9932,18.9702,18.9875,91000.0
2007-06-27 13:50:00,33.06,33.13,33.06,33.12,90900.0,18.9817,19.0219,18.9817,19.0162,90900.0
2007-06-27 13:55:00,33.12,33.13,33.1,33.12,144100.0,19.0162,19.0219,19.0047,19.0162,144100.0
2007-06-27 14:00:00,33.12,33.18,33.12,33.16,120000.0,19.0162,19.0506,19.0162,19.0391,120000.0
2007-06-27 14:05:00,33.16,33.16,33.12,33.14,103700.0,19.0391,19.0391,19.0162,19.0276,103700.0
2007-06-27 14:10:00,33.14,33.23,33.13,33.23,143900.0,19.0276,19.0793,19.0219,19.0793,143900.0
2007-06-27 14:15:00,33.22,33.23,33.2,33.2,122100.0,19.0736,19.0793,19.0621,19.0621,122100.0
2007-06-27 14:20:00,33.2,33.21,33.19,33.19,55700.0,19.0621,19.0678,19.0564,19.0564,55700.0
2007-06-27 14:25:00,33.19,33.26,33.19,33.24,213200.0,19.0564,19.0965,19.0564,19.0851,213200.0
2007-06-27 14:30:00,33.25,33.25,33.21,33.24,158200.0,19.0908,19.0908,19.0678,19.0851,158200.0
2007-06-27 14:35:00,33.24,33.3,33.23,33.28,157500.0,19.0851,19.1195,19.0793,19.108,157500.0
2007-06-27 14:40:00,33.28,33.32,33.28,33.32,171400.0,19.108,19.131,19.108,19.131,171400.0
2007-06-27 14:45:00,33.32,33.36,33.32,33.33,158300.0,19.131,19.154,19.131,19.1367,158300.0
2007-06-27 14:50:00,33.33,33.34,33.26,33.29,67900.0,19.1367,19.1425,19.0965,19.1138,67900.0
2007-06-27 14:55:00,33.29,33.31,33.28,33.29,67300.0,19.1138,19.1252,19.108,19.1138,67300.0
2007-06-27 15:00:00,33.29,33.31,33.27,33.31,83600.0,19.1138,19.1252,19.1023,19.1252,83600.0
2007-06-27 15:05:00,33.31,33.32,33.29,33.3,102200.0,19.1252,19.131,19.1138,19.1195,102200.0
2007-06-27 15:10:00,33.3,33.3,33.27,33.27,107300.0,19.1195,19.1195,19.1023,19.1023,107300.0
2007-06-27 15:15:00,33.28,33.28,33.26,33.27,73600.0,19.108,19.108,19.0965,19.1023,73600.0
2007-06-27 15:20:00,33.27,33.28,33.24,33.27,132200.0,19.1023,19.108,19.0851,19.1023,132200.0
2007-06-27 15:25:00,33.28,33.3,33.26,33.29,116600.0,19.108,19.1195,19.0965,19.1138,116600.0
2007-06-27 15:30:00,33.29,33.31,33.28,33.31,87300.0,19.1138,19.1252,19.108,19.1252,87300.0
2007-06-27 15:35:00,33.31,33.33,33.06,33.33,160800.0,19.1252,19.1367,18.9817,19.1367,160800.0
2007-06-27 15:40:00,33.33,33.39,33.32,33.39,195200.0,19.1367,19.1712,19.131,19.1712,195200.0
2007-06-27 15:45:00,33.39,33.42,33.38,33.41,209400.0,19.1712,19.1884,19.1654,19.1827,209400.0
2007-06-27 15:50:00,33.4,33.41,33.4,33.4,80700.0,19.1769,19.1827,19.1769,19.1769,80700.0
2007-06-27 15:55:00,33.41,33.42,33.4,33.4,147700.0,19.1827,19.1884,19.1769,19.1769,147700.0
2007-06-28 09:30:00,33.97,33.97,33.17,33.18,155900.0,19.5042,19.5042,19.0449,19.0506,155900.0
2007-06-28 09:35:00,33.18,33.21,33.08,33.1,142500.0,19.0506,19.0678,18.9932,19.0047,142500.0
2007-06-28 09:40:00,33.09,33.12,33.08,33.1,128000.0,18.9989,19.0162,18.9932,19.0047,128000.0
2007-06-28 09:45:00,33.09,33.11,33.05,33.05,286500.0,18.9989,19.0104,18.976,18.976,286500.0
2007-06-28 09:50:00,33.05,33.07,33.03,33.03,99200.0,18.976,18.9875,18.9645,18.9645,99200.0
2007-06-28 09:55:00,33.03,33.04,33.0,33.03,136800.0,18.9645,18.9702,18.9473,18.9645,136800.0
2007-06-28 10:00:00,33.03,33.1,33.02,33.02,201600.0,18.9645,19.0047,18.9587,18.9587,201600.0
2007-06-28 10:05:00,33.03,33.05,33.02,33.05,78600.0,18.9645,18.976,18.9587,18.976,78600.0
2007-06-28 10:10:00,33.04,33.07,33.04,33.05,128300.0,18.9702,18.9875,18.9702,18.976,128300.0
2007-06-28 10:15:00,33.05,33.08,33.04,33.05,143700.0,18.976,18.9932,18.9702,18.976,143700.0
2007-06-28 10:20:00,33.06,33.07,33.02,33.04,202000.0,18.9817,18.9875,18.9587,18.9702,202000.0
2007-06-28 10:25:00,33.04,33.05,33.04,33.04,58100.0,18.9702,18.976,18.9702,18.9702,58100.0
2007-06-28 10:30:00,33.04,33.07,33.04,33.07,96000.0,18.9702,18.9875,18.9702,18.9875,96000.0
2007-06-28 10:35:00,33.06,33.07,33.05,33.05,28700.0,18.9817,18.9875,18.976,18.976,28700.0
2007-06-28 10:40:00,33.05,33.06,33.05,33.05,74800.0,18.976,18.9817,18.976,18.976,74800.0
2007-06-28 10:45:00,33.05,33.09,33.05,33.09,99500.0,18.976,18.9989,18.976,18.9989,99500.0
2007-06-28 10:50:00,33.09,33.1,33.08,33.1,30600.0,18.9989,19.0047,18.9932,19.0047,30600.0
2007-06-28 10:55:00,33.1,33.1,33.07,33.09,134100.0,19.0047,19.0047,18.9875,18.9989,134100.0
2007-06-28 11:00:00,33.09,33.11,33.08,33.11,30800.0,18.9989,19.0104,18.9932,19.0104,30800.0
2007-06-28 11:05:00,33.1,33.11,33.07,33.09,102900.0,19.0047,19.0104,18.9875,18.9989,102900.0
2007-06-28 11:10:00,33.1,33.11,33.09,33.1,41600.0,19.0047,19.0104,18.9989,19.0047,41600.0
2007-06-28 11:15:00,33.1,33.1,33.09,33.09,32800.0,19.0047,19.0047,18.9989,18.9989,32800.0
2007-06-28 11:20:00,33.1,33.1,33.09,33.1,32100.0,19.0047,19.0047,18.9989,19.0047,32100.0
2007-06-28 11:25:00,33.1,33.11,33.1,33.11,38100.0,19.0047,19.0104,19.0047,19.0104,38100.0
2007-06-28 11:30:00,33.1,33.11,33.09,33.1,46600.0,19.0047,19.0104,18.9989,19.0047,46600.0
2007-06-28 11:35:00,33.1,33.11,33.09,33.1,30500.0,19.0047,19.0104,18.9989,19.0047,30500.0
2007-06-28 11:40:00,33.1,33.11,33.1,33.11,19300.0,19.0047,19.0104,19.0047,19.0104,19300.0
2007-06-28 11:45:00,33.11,33.11,33.1,33.11,19500.0,19.0104,19.0104,19.0047,19.0104,19500.0
2007-06-28 11:50:00,33.11,33.11,33.1,33.11,45700.0,19.0104,19.0104,19.0047,19.0104,45700.0
2007-06-28 11:55:00,33.1,33.14,33.1,33.13,148300.0,19.0047,19.0276,19.0047,19.0219,148300.0
2007-06-28 12:00:00,33.14,33.15,33.13,33.14,41400.0,19.0276,19.0334,19.0219,19.0276,41400.0
2007-06-28 12:05:00,33.15,33.18,33.14,33.17,68400.0,19.0334,19.0506,19.0276,19.0449,68400.0
2007-06-28 12:10:00,33.17,33.21,33.16,33.18,121200.0,19.0449,19.0678,19.0391,19.0506,121200.0
2007-06-28 12:15:00,33.18,33.19,33.18,33.19,44100.0,19.0506,19.0564,19.0506,19.0564,44100.0
2007-06-28 12:20:00,33.18,33.2,33.18,33.19,46200.0,19.0506,19.0621,19.0506,19.0564,46200.0
2007-06-28 12:25:00,33.19,33.24,33.18,33.24,100700.0,19.0564,19.0851,19.0506,19.0851,100700.0
2007-06-28 12:30:00,33.24,33.26,33.23,33.25,83800.0,19.0851,19.0965,19.0793,19.0908,83800.0
2007-06-28 12:35:00,33.25,33.27,33.25,33.25,89200.0,19.0908,19.1023,19.0908,19.0908,89200.0
2007-06-28 12:40:00,33.25,33.27,33.25,33.27,40900.0,19.0908,19.1023,19.0908,19.1023,40900.0
2007-06-28 12:45:00,33.26,33.28,33.26,33.28,50800.0,19.0965,19.108,19.0965,19.108,50800.0
2007-06-28 12:50:00,33.28,33.3,33.26,33.27,84100.0,19.108,19.1195,19.0965,19.1023,84100.0
2007-06-28 12:55:00,33.26,33.27,33.26,33.27,21300.0,19.0965,19.1023,19.0965,19.1023,21300.0
2007-06-28 13:00:00,33.26,33.27,33.26,33.26,13400.0,19.0965,19.1023,19.0965,19.0965,13400.0
2007-06-28 13:05:00,33.27,33.27,33.26,33.26,26500.0,19.1023,19.1023,19.0965,19.0965,26500.0
2007-06-28 13:10:00,33.26,33.27,33.2,33.21,73000.0,19.0965,19.1023,19.0621,19.0678,73000.0
2007-06-28 13:15:00,33.2,33.22,33.19,33.21,85400.0,19.0621,19.0736,19.0564,19.0678,85400.0
2007-06-28 13:20:00,33.22,33.22,33.21,33.21,27700.0,19.0736,19.0736,19.0678,19.0678,27700.0
2007-06-28 13:25:00,33.21,33.24,33.2,33.2,76200.0,19.0678,19.0851,19.0621,19.0621,76200.0
2007-06-28 13:30:00,33.21,33.21,33.19,33.2,43200.0,19.0678,19.0678,19.0564,19.0621,43200.0
2007-06-28 13:35:00,33.2,33.23,33.19,33.21,103700.0,19.0621,19.0793,19.0564,19.0678,103700.0
2007-06-28 13:40:00,33.21,33.21,33.19,33.19,52100.0,19.0678,19.0678,19.0564,19.0564,52100.0
2007-06-28 13:45:00,33.19,33.22,33.19,33.22,57600.0,19.0564,19.0736,19.0564,19.0736,57600.0
2007-06-28 13:50:00,33.22,33.28,33.21,33.28,66600.0,19.0736,19.108,19.0678,19.108,66600.0
2007-06-28 13:55:00,33.28,33.37,33.27,33.34,160700.0,19.108,19.1597,19.1023,19.1425,160700.0
2007-06-28 14:00:00,33.34,33.34,33.29,33.3,82800.0,19.1425,19.1425,19.1138,19.1195,82800.0
2007-06-28 14:05:00,33.29,33.31,33.27,33.29,104700.0,19.1138,19.1252,19.1023,19.1138,104700.0
2007-06-28 14:10:00,33.29,33.3,33.24,33.24,98200.0,19.1138,19.1195,19.0851,19.0851,98200.0
2007-06-28 14:15:00,33.24,33.3,33.15,33.27,261100.0,19.0851,19.1195,19.0334,19.1023,261100.0
2007-06-28 14:20:00,33.27,33.31,33.2,33.29,261500.0,19.1023,19.1252,19.0621,19.1138,261500.0
2007-06-28 14:25:00,33.3,33.31,33.26,33.3,146300.0,19.1195,19.1252,19.0965,19.1195,146300.0
2007-06-28 14:30:00,33.29,33.3,33.15,33.16,220500.0,19.1138,19.1195,19.0334,19.0391,220500.0
2007-06-28 14:35:00,33.16,33.24,33.14,33.17,158400.0,19.0391,19.0851,19.0276,19.0449,158400.0
2007-06-28 14:40:00,33.17,33.28,33.17,33.27,176300.0,19.0449,19.108,19.0449,19.1023,176300.0
2007-06-28 14:45:00,33.26,33.3,33.24,33.27,153000.0,19.0965,19.1195,19.0851,19.1023,153000.0
2007-06-28 14:50:00,33.28,33.28,33.24,33.25,94000.0,19.108,19.108,19.0851,19.0908,94000.0
2007-06-28 14:55:00,33.24,33.26,33.21,33.24,69000.0,19.0851,19.0965,19.0678,19.0851,69000.0
2007-06-28 15:00:00,33.23,33.24,33.14,33.15,156400.0,19.0793,19.0851,19.0276,19.0334,156400.0
2007-06-28 15:05:00,33.14,33.2,33.13,33.2,218900.0,19.0276,19.0621,19.0219,19.0621,218900.0
2007-06-28 15:10:00,33.2,33.22,33.14,33.18,80100.0,19.0621,19.0736,19.0276,19.0506,80100.0
2007-06-28 15:15:00,33.18,33.21,33.14,33.14,96300.0,19.0506,19.0678,19.0276,19.0276,96300.0
2007-06-28 15:20:00,33.15,33.21,33.15,33.21,122800.0,19.0334,19.0678,19.0334,19.0678,122800.0
2007-06-28 15:25:00,33.21,33.21,33.18,33.19,54900.0,19.0678,19.0678,19.0506,19.0564,54900.0
2007-06-28 15:30:00,33.18,33.22,33.18,33.21,149400.0,19.0506,19.0736,19.0506,19.0678,149400.0
2007-06-28 15:35:00,33.21,33.25,33.21,33.24,161300.0,19.0678,19.0908,19.0678,19.0851,161300.0
2007-06-28 15:40:00,33.24,33.24,33.17,33.18,175600.0,19.0851,19.0851,19.0449,19.0506,175600.0
2007-06-28 15:45:00,33.18,33.21,33.17,33.19,177700.0,19.0506,19.0678,19.0449,19.0564,177700.0
2007-06-28 15:50:00,33.18,33.22,33.18,33.21,117800.0,19.0506,19.0736,19.0506,19.0678,117800.0
2007-06-28 15:55:00,33.21,33.22,33.19,33.19,247200.0,19.0678,19.0736,19.0564,19.0564,247200.0
2007-06-29 09:30:00,33.2,33.27,33.15,33.2,159300.0,19.0621,19.1023,19.0334,19.0621,159300.0
2007-06-29 09:35:00,33.2,33.27,33.18,33.26,144900.0,19.0621,19.1023,19.0506,19.0965,144900.0
2007-06-29 09:40:00,33.25,33.31,33.25,33.29,47900.0,19.0908,19.1252,19.0908,19.1138,47900.0
2007-06-29 09:45:00,33.29,33.3,33.23,33.23,79400.0,19.1138,19.1195,19.0793,19.0793,79400.0
2007-06-29 09:50:00,33.23,33.25,33.2,33.24,163700.0,19.0793,19.0908,19.0621,19.0851,163700.0
2007-06-29 09:55:00,33.24,33.29,33.2,33.21,158400.0,19.0851,19.1138,19.0621,19.0678,158400.0
2007-06-29 10:00:00,33.21,33.27,33.2,33.24,128300.0,19.0678,19.1023,19.0621,19.0851,128300.0
2007-06-29 10:05:00,33.24,33.25,33.21,33.24,150400.0,19.0851,19.0908,19.0678,19.0851,150400.0
2007-06-29 10:10:00,33.24,33.25,33.22,33.24,35000.0,19.0851,19.0908,19.0736,19.0851,35000.0
2007-06-29 10:15:00,33.23,33.24,33.2,33.2,260100.0,19.0793,19.0851,19.0621,19.0621,260100.0
2007-06-29 10:20:00,33.2,33.21,33.17,33.18,52500.0,19.0621,19.0678,19.0449,19.0506,52500.0
2007-06-29 10:25:00,33.18,33.22,33.13,33.17,127600.0,19.0506,19.0736,19.0219,19.0449,127600.0
2007-06-29 10:30:00,33.17,33.18,33.15,33.15,52600.0,19.0449,19.0506,19.0334,19.0334,52600.0
2007-06-29 10:35:00,33.15,33.18,33.14,33.18,71800.0,19.0334,19.0506,19.0276,19.0506,71800.0
2007-06-29 10:40:00,33.18,33.19,33.16,33.18,66500.0,19.0506,19.0564,19.0391,19.0506,66500.0
2007-06-29 10:45:00,33.18,33.18,33.17,33.18,21400.0,19.0506,19.0506,19.0449,19.0506,21400.0
2007-06-29 10:50:00,33.18,33.18,33.17,33.18,22300.0,19.0506,19.0506,19.0449,19.0506,22300.0
2007-06-29 10:55:00,33.17,33.18,33.17,33.18,19600.0,19.0449,19.0506,19.0449,19.0506,19600.0
2007-06-29 11:00:00,33.18,33.18,33.16,33.17,59400.0,19.0506,19.0506,19.0391,19.0449,59400.0
2007-06-29 11:05:00,33.17,33.17,33.09,33.1,164200.0,19.0449,19.0449,18.9989,19.0047,164200.0
2007-06-29 11:10:00,33.09,33.1,33.09,33.1,59400.0,18.9989,19.0047,18.9989,19.0047,59400.0
2007-06-29 11:15:00,33.09,33.1,33.06,33.07,102200.0,18.9989,19.0047,18.9817,18.9875,102200.0
2007-06-29 11:20:00,33.07,33.09,33.05,33.06,53400.0,18.9875,18.9989,18.976,18.9817,53400.0
2007-06-29 11:25:00,33.06,33.07,33.05,33.05,75300.0,18.9817,18.9875,18.976,18.976,75300.0
2007-06-29 11:30:00,33.05,33.06,33.03,33.04,90200.0,18.976,18.9817,18.9645,18.9702,90200.0
2007-06-29 11:35:00,33.04,33.04,33.03,33.03,28800.0,18.9702,18.9702,18.9645,18.9645,28800.0
2007-06-29 11:40:00,33.04,33.07,33.03,33.06,95400.0,18.9702,18.9875,18.9645,18.9817,95400.0
2007-06-29 11:45:00,33.06,33.07,33.04,33.06,119700.0,18.9817,18.9875,18.9702,18.9817,119700.0
2007-06-29 11:50:00,33.06,33.06,33.02,33.02,76800.0,18.9817,18.9817,18.9587,18.9587,76800.0
2007-06-29 11:55:00,33.03,33.03,33.0,33.01,84900.0,18.9645,18.9645,18.9473,18.953,84900.0
2007-06-29 12:00:00,33.01,33.05,33.0,33.03,101800.0,18.953,18.976,18.9473,18.9645,101800.0
2007-06-29 12:05:00,33.02,33.04,33.0,33.02,52200.0,18.9587,18.9702,18.9473,18.9587,52200.0
2007-06-29 12:10:00,33.02,33.03,32.99,33.0,83800.0,18.9587,18.9645,18.9415,18.9473,83800.0
2007-06-29 12:15:00,33.01,33.01,33.0,33.01,47500.0,18.953,18.953,18.9473,18.953,47500.0
2007-06-29 12:20:00,33.01,33.03,33.0,33.03,89600.0,18.953,18.9645,18.9473,18.9645,89600.0
2007-06-29 12:25:00,33.03,33.05,33.02,33.04,77500.0,18.9645,18.976,18.9587,18.9702,77500.0
2007-06-29 12:30:00,33.04,33.04,32.98,33.0,164200.0,18.9702,18.9702,18.9358,18.9473,164200.0
2007-06-29 12:35:00,33.01,33.02,32.97,33.0,158500.0,18.953,18.9587,18.93,18.9473,158500.0
2007-06-29 12:40:00,33.0,33.04,32.99,33.04,51000.0,18.9473,18.9702,18.9415,18.9702,51000.0
2007-06-29 12:45:00,33.03,33.04,33.0,33.01,62800.0,18.9645,18.9702,18.9473,18.953,62800.0
2007-06-29 12:50:00,33.01,33.02,33.01,33.02,5900.0,18.953,18.9587,18.953,18.9587,5900.0
2007-06-29 12:55:00,33.01,33.02,33.0,33.0,53800.0,18.953,18.9587,18.9473,18.9473,53800.0
2007-06-29 13:00:00,33.01,33.01,33.0,33.01,71000.0,18.953,18.953,18.9473,18.953,71000.0
2007-06-29 13:05:00,33.01,33.01,32.99,32.99,107100.0,18.953,18.953,18.9415,18.9415,107100.0
2007-06-29 13:10:00,32.99,33.0,32.98,32.99,86200.0,18.9415,18.9473,18.9358,18.9415,86200.0
2007-06-29 13:15:00,33.0,33.0,32.98,33.0,113700.0,18.9473,18.9473,18.9358,18.9473,113700.0
2007-06-29 13:20:00,32.99,33.01,32.98,33.0,114000.0,18.9415,18.953,18.9358,18.9473,114000.0
2007-06-29 13:25:00,33.0,33.02,32.99,33.0,48500.0,18.9473,18.9587,18.9415,18.9473,48500.0
2007-06-29 13:30:00,33.01,33.01,32.98,33.0,59700.0,18.953,18.953,18.9358,18.9473,59700.0
2007-06-29 13:35:00,33.01,33.02,32.99,33.01,50700.0,18.953,18.9587,18.9415,18.953,50700.0
2007-06-29 13:40:00,33.0,33.01,32.99,33.0,62100.0,18.9473,18.953,18.9415,18.9473,62100.0
2007-06-29 13:45:00,33.0,33.06,33.0,33.05,75000.0,18.9473,18.9817,18.9473,18.976,75000.0
2007-06-29 13:50:00,33.05,33.05,33.0,33.01,84400.0,18.976,18.976,18.9473,18.953,84400.0
2007-06-29 13:55:00,33.01,33.03,33.0,33.01,69800.0,18.953,18.9645,18.9473,18.953,69800.0
2007-06-29 14:00:00,33.0,33.02,32.98,32.99,147100.0,18.9473,18.9587,18.9358,18.9415,147100.0
2007-06-29 14:05:00,32.99,33.0,32.91,32.93,170800.0,18.9415,18.9473,18.8956,18.9071,170800.0
2007-06-29 14:10:00,32.94,32.94,32.87,32.9,259100.0,18.9128,18.9128,18.8726,18.8898,259100.0
2007-06-29 14:15:00,32.89,32.9,32.88,32.9,118800.0,18.8841,18.8898,18.8784,18.8898,118800.0
2007-06-29 14:20:00,32.89,32.93,32.88,32.93,157800.0,18.8841,18.9071,18.8784,18.9071,157800.0
2007-06-29 14:25:00,32.92,32.95,32.88,32.9,103200.0,18.9013,18.9186,18.8784,18.8898,103200.0
2007-06-29 14:30:00,32.89,32.93,32.87,32.92,80500.0,18.8841,18.9071,18.8726,18.9013,80500.0
2007-06-29 14:35:00,32.92,32.98,32.91,32.96,87000.0,18.9013,18.9358,18.8956,18.9243,87000.0
2007-06-29 14:40:00,32.97,33.02,32.96,33.0,118300.0,18.93,18.9587,18.9243,18.9473,118300.0
2007-06-29 14:45:00,33.01,33.01,32.96,32.97,82600.0,18.953,18.953,18.9243,18.93,82600.0
2007-06-29 14:50:00,32.96,32.97,32.93,32.94,71800.0,18.9243,18.93,18.9071,18.9128,71800.0
2007-06-29 14:55:00,32.93,32.94,32.9,32.9,72100.0,18.9071,18.9128,18.8898,18.8898,72100.0
2007-06-29 15:00:00,32.91,32.94,32.86,32.87,146700.0,18.8956,18.9128,18.8669,18.8726,146700.0
2007-06-29 15:05:00,32.87,32.87,32.8,32.86,280600.0,18.8726,18.8726,18.8324,18.8669,280600.0
2007-06-29 15:10:00,32.85,32.86,32.74,32.79,210200.0,18.8611,18.8669,18.798,18.8267,210200.0
2007-06-29 15:15:00,32.78,32.86,32.77,32.85,189800.0,18.8209,18.8669,18.8152,18.8611,189800.0
2007-06-29 15:20:00,32.85,32.85,32.77,32.83,192100.0,18.8611,18.8611,18.8152,18.8497,192100.0
2007-06-29 15:25:00,32.83,32.84,32.77,32.78,260200.0,18.8497,18.8554,18.8152,18.8209,260200.0
2007-06-29 15:30:00,32.78,32.81,32.77,32.8,263700.0,18.8209,18.8382,18.8152,18.8324,263700.0
2007-06-29 15:35:00,32.8,32.88,32.8,32.88,144800.0,18.8324,18.8784,18.8324,18.8784,144800.0
2007-06-29 15:40:00,32.87,33.0,32.87,32.95,407000.0,18.8726,18.9473,18.8726,18.9186,407000.0
2007-06-29 15:45:00,32.95,32.95,32.88,32.92,196100.0,18.9186,18.9186,18.8784,18.9013,196100.0
2007-06-29 15:50:00,32.92,32.95,32.91,32.92,244000.0,18.9013,18.9186,18.8956,18.9013,244000.0
2007-06-29 15:55:00,32.92,32.96,32.9,32.94,316100.0,18.9013,18.9243,18.8898,18.9128,316100.0
2007-07-03 09:30:00,33.21,33.26,33.15,33.21,106400.0,19.0678,19.0965,19.0334,19.0678,106400.0
2007-07-03 09:35:00,33.2,33.21,33.15,33.19,107500.0,19.0621,19.0678,19.0334,19.0564,107500.0
2007-07-03 09:40:00,33.17,33.27,33.14,33.25,129300.0,19.0449,19.1023,19.0276,19.0908,129300.0
2007-07-03 09:45:00,33.25,33.3,33.24,33.3,56400.0,19.0908,19.1195,19.0851,19.1195,56400.0
2007-07-03 09:50:00,33.29,33.31,33.28,33.3,49300.0,19.1138,19.1252,19.108,19.1195,49300.0
2007-07-03 09:55:00,33.29,33.33,33.29,33.33,62700.0,19.1138,19.1367,19.1138,19.1367,62700.0
2007-07-03 10:00:00,33.32,33.35,33.31,33.33,73400.0,19.131,19.1482,19.1252,19.1367,73400.0
2007-07-03 10:05:00,33.32,33.33,33.3,33.33,78400.0,19.131,19.1367,19.1195,19.1367,78400.0
2007-07-03 10:10:00,33.31,33.33,33.3,33.3,40500.0,19.1252,19.1367,19.1195,19.1195,40500.0
2007-07-03 10:15:00,33.31,33.33,33.3,33.33,50400.0,19.1252,19.1367,19.1195,19.1367,50400.0
2007-07-03 10:20:00,33.33,33.36,33.32,33.35,120100.0,19.1367,19.154,19.131,19.1482,120100.0
2007-07-03 10:25:00,33.35,33.41,33.34,33.41,107200.0,19.1482,19.1827,19.1425,19.1827,107200.0
2007-07-03 10:30:00,33.41,33.42,33.37,33.4,74900.0,19.1827,19.1884,19.1597,19.1769,74900.0
2007-07-03 10:35:00,33.4,33.41,33.3,33.31,140400.0,19.1769,19.1827,19.1195,19.1252,140400.0
2007-07-03 10:40:00,33.3,33.32,33.26,33.31,119300.0,19.1195,19.131,19.0965,19.1252,119300.0
2007-07-03 10:45:00,33.31,33.32,33.27,33.28,83600.0,19.1252,19.131,19.1023,19.108,83600.0
2007-07-03 10:50:00,33.29,33.31,33.27,33.31,59300.0,19.1138,19.1252,19.1023,19.1252,59300.0
2007-07-03 10:55:00,33.3,33.32,33.28,33.32,74100.0,19.1195,19.131,19.108,19.131,74100.0
2007-07-03 11:00:00,33.31,33.35,33.31,33.32,87700.0,19.1252,19.1482,19.1252,19.131,87700.0
2007-07-03 11:05:00,33.33,33.36,33.32,33.34,86400.0,19.1367,19.154,19.131,19.1425,86400.0
2007-07-03 11:10:00,33.34,33.34,33.3,33.31,54400.0,19.1425,19.1425,19.1195,19.1252,54400.0
2007-07-03 11:15:00,33.31,33.33,33.31,33.33,33600.0,19.1252,19.1367,19.1252,19.1367,33600.0
2007-07-03 11:20:00,33.32,33.34,33.31,33.34,60000.0,19.131,19.1425,19.1252,19.1425,60000.0
2007-07-03 11:25:00,33.34,33.34,33.31,33.32,49500.0,19.1425,19.1425,19.1252,19.131,49500.0
2007-07-03 11:30:00,33.31,33.32,33.3,33.31,37200.0,19.1252,19.131,19.1195,19.1252,37200.0
2007-07-03 11:35:00,33.31,33.32,33.27,33.3,81100.0,19.1252,19.131,19.1023,19.1195,81100.0
2007-07-03 11:40:00,33.31,33.34,33.3,33.33,63600.0,19.1252,19.1425,19.1195,19.1367,63600.0
2007-07-03 11:45:00,33.32,33.33,33.3,33.3,44300.0,19.131,19.1367,19.1195,19.1195,44300.0
2007-07-03 11:50:00,33.31,33.33,33.31,33.33,37400.0,19.1252,19.1367,19.1252,19.1367,37400.0
2007-07-03 11:55:00,33.33,33.33,33.32,33.32,39900.0,19.1367,19.1367,19.131,19.131,39900.0
2007-07-03 12:00:00,33.33,33.34,33.31,33.32,45000.0,19.1367,19.1425,19.1252,19.131,45000.0
2007-07-03 12:05:00,33.33,33.36,33.32,33.35,71000.0,19.1367,19.154,19.131,19.1482,71000.0
2007-07-03 12:10:00,33.35,33.38,33.34,33.36,105800.0,19.1482,19.1654,19.1425,19.154,105800.0
2007-07-03 12:15:00,33.36,33.37,33.36,33.37,55300.0,19.154,19.1597,19.154,19.1597,55300.0
2007-07-03 12:20:00,33.37,33.42,33.36,33.41,99900.0,19.1597,19.1884,19.154,19.1827,99900.0
2007-07-03 12:25:00,33.41,33.42,33.38,33.4,94100.0,19.1827,19.1884,19.1654,19.1769,94100.0
2007-07-03 12:30:00,33.4,33.41,33.38,33.4,68000.0,19.1769,19.1827,19.1654,19.1769,68000.0
2007-07-03 12:35:00,33.4,33.4,33.37,33.39,77000.0,19.1769,19.1769,19.1597,19.1712,77000.0
2007-07-03 12:40:00,33.39,33.42,33.39,33.42,52100.0,19.1712,19.1884,19.1712,19.1884,52100.0
2007-07-03 12:45:00,33.42,33.46,33.41,33.46,234000.0,19.1884,19.2114,19.1827,19.2114,234000.0
2007-07-03 12:50:00,33.45,33.47,33.43,33.46,246200.0,19.2056,19.2171,19.1941,19.2114,246200.0
2007-07-03 12:55:00,33.46,33.49,33.44,33.47,242400.0,19.2114,19.2286,19.1999,19.2171,242400.0
2007-07-05 09:30:00,33.42,33.45,33.29,33.31,149100.0,19.1884,19.2056,19.1138,19.1252,149100.0
2007-07-05 09:35:00,33.32,33.34,33.29,33.3,60500.0,19.131,19.1425,19.1138,19.1195,60500.0
2007-07-05 09:40:00,33.31,33.34,33.28,33.34,101600.0,19.1252,19.1425,19.108,19.1425,101600.0
2007-07-05 09:45:00,33.33,33.4,33.33,33.39,70800.0,19.1367,19.1769,19.1367,19.1712,70800.0
2007-07-05 09:50:00,33.39,33.41,33.37,33.39,53400.0,19.1712,19.1827,19.1597,19.1712,53400.0
2007-07-05 09:55:00,33.38,33.39,33.33,33.33,60200.0,19.1654,19.1712,19.1367,19.1367,60200.0
2007-07-05 10:00:00,33.33,33.36,33.31,33.32,88200.0,19.1367,19.154,19.1252,19.131,88200.0
2007-07-05 10:05:00,33.32,33.37,33.32,33.35,59100.0,19.131,19.1597,19.131,19.1482,59100.0
2007-07-05 10:10:00,33.35,33.39,33.34,33.36,51500.0,19.1482,19.1712,19.1425,19.154,51500.0
2007-07-05 10:15:00,33.36,33.38,33.35,33.37,59400.0,19.154,19.1654,19.1482,19.1597,59400.0
2007-07-05 10:20:00,33.37,33.37,33.34,33.36,85100.0,19.1597,19.1597,19.1425,19.154,85100.0
2007-07-05 10:25:00,33.35,33.36,33.35,33.35,32800.0,19.1482,19.154,19.1482,19.1482,32800.0
2007-07-05 10:30:00,33.35,33.42,33.35,33.41,74500.0,19.1482,19.1884,19.1482,19.1827,74500.0
2007-07-05 10:35:00,33.41,33.44,33.41,33.44,48000.0,19.1827,19.1999,19.1827,19.1999,48000.0
2007-07-05 10:40:00,33.44,33.44,33.37,33.4,85400.0,19.1999,19.1999,19.1597,19.1769,85400.0
2007-07-05 10:45:00,33.4,33.41,33.38,33.38,30800.0,19.1769,19.1827,19.1654,19.1654,30800.0
2007-07-05 10:50:00,33.38,33.38,33.33,33.36,55700.0,19.1654,19.1654,19.1367,19.154,55700.0
2007-07-05 10:55:00,33.36,33.4,33.35,33.37,47400.0,19.154,19.1769,19.1482,19.1597,47400.0
2007-07-05 11:00:00,33.37,33.37,33.32,33.35,122500.0,19.1597,19.1597,19.131,19.1482,122500.0
2007-07-05 11:05:00,33.35,33.36,33.33,33.35,88900.0,19.1482,19.154,19.1367,19.1482,88900.0
2007-07-05 11:10:00,33.34,33.36,33.32,33.33,108100.0,19.1425,19.154,19.131,19.1367,108100.0
2007-07-05 11:15:00,33.32,33.35,33.31,33.33,65300.0,19.131,19.1482,19.1252,19.1367,65300.0
2007-07-05 11:20:00,33.33,33.38,33.32,33.36,57200.0,19.1367,19.1654,19.131,19.154,57200.0
2007-07-05 11:25:00,33.36,33.36,33.33,33.34,54300.0,19.154,19.154,19.1367,19.1425,54300.0
2007-07-05 11:30:00,33.34,33.37,33.33,33.36,69200.0,19.1425,19.1597,19.1367,19.154,69200.0
2007-07-05 11:35:00,33.36,33.38,33.36,33.37,17500.0,19.154,19.1654,19.154,19.1597,17500.0
2007-07-05 11:40:00,33.37,33.39,33.35,33.35,57000.0,19.1597,19.1712,19.1482,19.1482,57000.0
2007-07-05 11:45:00,33.35,33.37,33.34,33.35,57700.0,19.1482,19.1597,19.1425,19.1482,57700.0
2007-07-05 11:50:00,33.35,33.36,33.35,33.36,20900.0,19.1482,19.154,19.1482,19.154,20900.0
2007-07-05 11:55:00,33.35,33.36,33.35,33.36,18600.0,19.1482,19.154,19.1482,19.154,18600.0
2007-07-05 12:00:00,33.36,33.38,33.35,33.37,32400.0,19.154,19.1654,19.1482,19.1597,32400.0
2007-07-05 12:05:00,33.37,33.37,33.33,33.36,64700.0,19.1597,19.1597,19.1367,19.154,64700.0
2007-07-05 12:10:00,33.35,33.36,33.32,33.32,75300.0,19.1482,19.154,19.131,19.131,75300.0
2007-07-05 12:15:00,33.32,33.35,33.31,33.34,64100.0,19.131,19.1482,19.1252,19.1425,64100.0
2007-07-05 12:20:00,33.34,33.35,33.32,33.33,43000.0,19.1425,19.1482,19.131,19.1367,43000.0
2007-07-05 12:25:00,33.32,33.32,33.28,33.29,84500.0,19.131,19.131,19.108,19.1138,84500.0
2007-07-05 12:30:00,33.29,33.35,33.28,33.34,194900.0,19.1138,19.1482,19.108,19.1425,194900.0
2007-07-05 12:35:00,33.34,33.34,33.3,33.32,88000.0,19.1425,19.1425,19.1195,19.131,88000.0
2007-07-05 12:40:00,33.31,33.34,33.3,33.33,57200.0,19.1252,19.1425,19.1195,19.1367,57200.0
2007-07-05 12:45:00,33.34,33.35,33.32,33.33,53100.0,19.1425,19.1482,19.131,19.1367,53100.0
2007-07-05 12:50:00,33.31,33.33,33.31,33.33,33400.0,19.1252,19.1367,19.1252,19.1367,33400.0
2007-07-05 12:55:00,33.33,33.34,33.31,33.32,43100.0,19.1367,19.1425,19.1252,19.131,43100.0
2007-07-05 13:00:00,33.32,33.34,33.32,33.32,33500.0,19.131,19.1425,19.131,19.131,33500.0
2007-07-05 13:05:00,33.32,33.33,33.31,33.33,13600.0,19.131,19.1367,19.1252,19.1367,13600.0
2007-07-05 13:10:00,33.32,33.36,33.31,33.34,39600.0,19.131,19.154,19.1252,19.1425,39600.0
2007-07-05 13:15:00,33.35,33.36,33.34,33.35,31000.0,19.1482,19.154,19.1425,19.1482,31000.0
2007-07-05 13:20:00,33.34,33.35,33.33,33.33,21000.0,19.1425,19.1482,19.1367,19.1367,21000.0
2007-07-05 13:25:00,33.33,33.34,33.31,33.31,35000.0,19.1367,19.1425,19.1252,19.1252,35000.0
2007-07-05 13:30:00,33.32,33.33,33.32,33.32,27600.0,19.131,19.1367,19.131,19.131,27600.0
2007-07-05 13:35:00,33.33,33.34,33.32,33.33,44600.0,19.1367,19.1425,19.131,19.1367,44600.0
2007-07-05 13:40:00,33.33,33.33,33.31,33.33,48800.0,19.1367,19.1367,19.1252,19.1367,48800.0
2007-07-05 13:45:00,33.33,33.34,33.32,33.33,25900.0,19.1367,19.1425,19.131,19.1367,25900.0
2007-07-05 13:50:00,33.34,33.34,33.31,33.32,31400.0,19.1425,19.1425,19.1252,19.131,31400.0
2007-07-05 13:55:00,33.31,33.33,33.29,33.29,35900.0,19.1252,19.1367,19.1138,19.1138,35900.0
2007-07-05 14:00:00,33.29,33.31,33.27,33.31,76400.0,19.1138,19.1252,19.1023,19.1252,76400.0
2007-07-05 14:05:00,33.3,33.33,33.3,33.3,47800.0,19.1195,19.1367,19.1195,19.1195,47800.0
2007-07-05 14:10:00,33.3,33.32,33.3,33.31,19200.0,19.1195,19.131,19.1195,19.1252,19200.0
2007-07-05 14:15:00,33.31,33.34,33.3,33.32,80800.0,19.1252,19.1425,19.1195,19.131,80800.0
2007-07-05 14:20:00,33.33,33.35,33.32,33.33,41900.0,19.1367,19.1482,19.131,19.1367,41900.0
2007-07-05 14:25:00,33.33,33.34,33.3,33.31,46500.0,19.1367,19.1425,19.1195,19.1252,46500.0
2007-07-05 14:30:00,33.31,33.33,33.31,33.32,50000.0,19.1252,19.1367,19.1252,19.131,50000.0
2007-07-05 14:35:00,33.32,33.34,33.31,33.33,89000.0,19.131,19.1425,19.1252,19.1367,89000.0
2007-07-05 14:40:00,33.33,33.33,33.31,33.32,25200.0,19.1367,19.1367,19.1252,19.131,25200.0
2007-07-05 14:45:00,33.31,33.34,33.31,33.34,38200.0,19.1252,19.1425,19.1252,19.1425,38200.0
2007-07-05 14:50:00,33.33,33.34,33.32,33.32,44200.0,19.1367,19.1425,19.131,19.131,44200.0
2007-07-05 14:55:00,33.32,33.34,33.31,33.34,64600.0,19.131,19.1425,19.1252,19.1425,64600.0
2007-07-05 15:00:00,33.33,33.34,33.32,33.32,70000.0,19.1367,19.1425,19.131,19.131,70000.0
2007-07-05 15:05:00,33.32,33.35,33.31,33.35,130800.0,19.131,19.1482,19.1252,19.1482,130800.0
2007-07-05 15:10:00,33.34,33.34,33.32,33.34,53600.0,19.1425,19.1425,19.131,19.1425,53600.0
2007-07-05 15:15:00,33.33,33.37,33.33,33.33,58800.0,19.1367,19.1597,19.1367,19.1367,58800.0
2007-07-05 15:20:00,33.34,33.36,33.33,33.35,63900.0,19.1425,19.154,19.1367,19.1482,63900.0
2007-07-05 15:25:00,33.35,33.37,33.35,33.36,40900.0,19.1482,19.1597,19.1482,19.154,40900.0
2007-07-05 15:30:00,33.35,33.36,33.34,33.36,28200.0,19.1482,19.154,19.1425,19.154,28200.0
2007-07-05 15:35:00,33.36,33.42,33.35,33.41,81700.0,19.154,19.1884,19.1482,19.1827,81700.0
2007-07-05 15:40:00,33.41,33.41,33.4,33.4,51900.0,19.1827,19.1827,19.1769,19.1769,51900.0
2007-07-05 15:45:00,33.41,33.45,33.4,33.45,141700.0,19.1827,19.2056,19.1769,19.2056,141700.0
2007-07-05 15:50:00,33.45,33.45,33.39,33.4,129600.0,19.2056,19.2056,19.1712,19.1769,129600.0
2007-07-05 15:55:00,33.4,33.41,33.38,33.39,79500.0,19.1769,19.1827,19.1654,19.1712,79500.0
2007-07-06 09:30:00,33.31,33.38,33.25,33.27,114500.0,19.1252,19.1654,19.0908,19.1023,114500.0
2007-07-06 09:35:00,33.27,33.31,33.24,33.24,56900.0,19.1023,19.1252,19.0851,19.0851,56900.0
2007-07-06 09:40:00,33.25,33.26,33.21,33.25,78700.0,19.0908,19.0965,19.0678,19.0908,78700.0
2007-07-06 09:45:00,33.25,33.25,33.19,33.19,115400.0,19.0908,19.0908,19.0564,19.0564,115400.0
2007-07-06 09:50:00,33.2,33.2,33.15,33.18,117600.0,19.0621,19.0621,19.0334,19.0506,117600.0
2007-07-06 09:55:00,33.18,33.19,33.14,33.16,105700.0,19.0506,19.0564,19.0276,19.0391,105700.0
2007-07-06 10:00:00,33.17,33.26,33.17,33.25,123400.0,19.0449,19.0965,19.0449,19.0908,123400.0
2007-07-06 10:05:00,33.25,33.3,33.24,33.27,100900.0,19.0908,19.1195,19.0851,19.1023,100900.0
2007-07-06 10:10:00,33.27,33.32,33.25,33.31,87500.0,19.1023,19.131,19.0908,19.1252,87500.0
2007-07-06 10:15:00,33.31,33.35,33.31,33.34,59400.0,19.1252,19.1482,19.1252,19.1425,59400.0
2007-07-06 10:20:00,33.34,33.34,33.3,33.32,44300.0,19.1425,19.1425,19.1195,19.131,44300.0
2007-07-06 10:25:00,33.32,33.34,33.3,33.33,64800.0,19.131,19.1425,19.1195,19.1367,64800.0
2007-07-06 10:30:00,33.34,33.35,33.31,33.31,80800.0,19.1425,19.1482,19.1252,19.1252,80800.0
2007-07-06 10:35:00,33.32,33.33,33.28,33.31,93900.0,19.131,19.1367,19.108,19.1252,93900.0
2007-07-06 10:40:00,33.31,33.32,33.25,33.28,207200.0,19.1252,19.131,19.0908,19.108,207200.0
2007-07-06 10:45:00,33.28,33.29,33.27,33.28,48000.0,19.108,19.1138,19.1023,19.108,48000.0
2007-07-06 10:50:00,33.28,33.29,33.27,33.28,40500.0,19.108,19.1138,19.1023,19.108,40500.0
2007-07-06 10:55:00,33.29,33.29,33.25,33.28,76400.0,19.1138,19.1138,19.0908,19.108,76400.0
2007-07-06 11:00:00,33.28,33.3,33.26,33.3,75800.0,19.108,19.1195,19.0965,19.1195,75800.0
2007-07-06 11:05:00,33.3,33.33,33.28,33.29,110300.0,19.1195,19.1367,19.108,19.1138,110300.0
2007-07-06 11:10:00,33.29,33.34,33.29,33.3,107900.0,19.1138,19.1425,19.1138,19.1195,107900.0
2007-07-06 11:15:00,33.31,33.31,33.29,33.29,47800.0,19.1252,19.1252,19.1138,19.1138,47800.0
2007-07-06 11:20:00,33.29,33.3,33.28,33.29,45500.0,19.1138,19.1195,19.108,19.1138,45500.0
2007-07-06 11:25:00,33.3,33.31,33.29,33.3,55600.0,19.1195,19.1252,19.1138,19.1195,55600.0
2007-07-06 11:30:00,33.3,33.32,33.29,33.31,109500.0,19.1195,19.131,19.1138,19.1252,109500.0
2007-07-06 11:35:00,33.31,33.32,33.29,33.31,75000.0,19.1252,19.131,19.1138,19.1252,75000.0
2007-07-06 11:40:00,33.31,33.31,33.29,33.29,24000.0,19.1252,19.1252,19.1138,19.1138,24000.0
2007-07-06 11:45:00,33.29,33.3,33.25,33.25,46000.0,19.1138,19.1195,19.0908,19.0908,46000.0
2007-07-06 11:50:00,33.25,33.28,33.25,33.27,57800.0,19.0908,19.108,19.0908,19.1023,57800.0
2007-07-06 11:55:00,33.27,33.28,33.25,33.25,34400.0,19.1023,19.108,19.0908,19.0908,34400.0
2007-07-06 12:00:00,33.25,33.26,33.24,33.25,67800.0,19.0908,19.0965,19.0851,19.0908,67800.0
2007-07-06 12:05:00,33.25,33.27,33.25,33.25,95200.0,19.0908,19.1023,19.0908,19.0908,95200.0
2007-07-06 12:10:00,33.26,33.26,33.22,33.22,122300.0,19.0965,19.0965,19.0736,19.0736,122300.0
2007-07-06 12:15:00,33.22,33.25,33.19,33.2,207000.0,19.0736,19.0908,19.0564,19.0621,207000.0
2007-07-06 12:20:00,33.21,33.23,33.19,33.21,185000.0,19.0678,19.0793,19.0564,19.0678,185000.0
2007-07-06 12:25:00,33.21,33.23,33.19,33.21,110500.0,19.0678,19.0793,19.0564,19.0678,110500.0
2007-07-06 12:30:00,33.21,33.22,33.19,33.2,67800.0,19.0678,19.0736,19.0564,19.0621,67800.0
2007-07-06 12:35:00,33.19,33.22,33.19,33.2,80600.0,19.0564,19.0736,19.0564,19.0621,80600.0
2007-07-06 12:40:00,33.19,33.21,33.19,33.19,108700.0,19.0564,19.0678,19.0564,19.0564,108700.0
2007-07-06 12:45:00,33.19,33.21,33.19,33.19,83200.0,19.0564,19.0678,19.0564,19.0564,83200.0
2007-07-06 12:50:00,33.19,33.21,33.17,33.2,153700.0,19.0564,19.0678,19.0449,19.0621,153700.0
2007-07-06 12:55:00,33.2,33.22,33.19,33.21,57100.0,19.0621,19.0736,19.0564,19.0678,57100.0
2007-07-06 13:00:00,33.21,33.24,33.2,33.22,148700.0,19.0678,19.0851,19.0621,19.0736,148700.0
2007-07-06 13:05:00,33.22,33.25,33.22,33.24,68500.0,19.0736,19.0908,19.0736,19.0851,68500.0
2007-07-06 13:10:00,33.24,33.27,33.24,33.25,86800.0,19.0851,19.1023,19.0851,19.0908,86800.0
2007-07-06 13:15:00,33.25,33.29,33.25,33.25,66200.0,19.0908,19.1138,19.0908,19.0908,66200.0
2007-07-06 13:20:00,33.26,33.3,33.25,33.29,82500.0,19.0965,19.1195,19.0908,19.1138,82500.0
2007-07-06 13:25:00,33.28,33.32,33.28,33.31,101000.0,19.108,19.131,19.108,19.1252,101000.0
2007-07-06 13:30:00,33.31,33.31,33.28,33.28,121200.0,19.1252,19.1252,19.108,19.108,121200.0
2007-07-06 13:35:00,33.28,33.29,33.26,33.28,43900.0,19.108,19.1138,19.0965,19.108,43900.0
2007-07-06 13:40:00,33.27,33.3,33.26,33.27,88200.0,19.1023,19.1195,19.0965,19.1023,88200.0
2007-07-06 13:45:00,33.26,33.29,33.26,33.28,43400.0,19.0965,19.1138,19.0965,19.108,43400.0
2007-07-06 13:50:00,33.28,33.28,33.27,33.28,26400.0,19.108,19.108,19.1023,19.108,26400.0
2007-07-06 13:55:00,33.28,33.32,33.28,33.31,64100.0,19.108,19.131,19.108,19.1252,64100.0
2007-07-06 14:00:00,33.31,33.31,33.28,33.29,72000.0,19.1252,19.1252,19.108,19.1138,72000.0
2007-07-06 14:05:00,33.29,33.3,33.29,33.29,33800.0,19.1138,19.1195,19.1138,19.1138,33800.0
2007-07-06 14:10:00,33.29,33.32,33.29,33.32,95700.0,19.1138,19.131,19.1138,19.131,95700.0
2007-07-06 14:15:00,33.32,33.33,33.29,33.31,109100.0,19.131,19.1367,19.1138,19.1252,109100.0
2007-07-06 14:20:00,33.32,33.33,33.31,33.32,92700.0,19.131,19.1367,19.1252,19.131,92700.0
2007-07-06 14:25:00,33.32,33.34,33.32,33.34,63800.0,19.131,19.1425,19.131,19.1425,63800.0
2007-07-06 14:30:00,33.34,33.36,33.33,33.36,102200.0,19.1425,19.154,19.1367,19.154,102200.0
2007-07-06 14:35:00,33.36,33.38,33.36,33.37,82700.0,19.154,19.1654,19.154,19.1597,82700.0
2007-07-06 14:40:00,33.37,33.39,33.37,33.39,72200.0,19.1597,19.1712,19.1597,19.1712,72200.0
2007-07-06 14:45:00,33.39,33.4,33.35,33.36,43000.0,19.1712,19.1769,19.1482,19.154,43000.0
2007-07-06 14:50:00,33.35,33.35,33.33,33.33,25200.0,19.1482,19.1482,19.1367,19.1367,25200.0
2007-07-06 14:55:00,33.33,33.37,33.33,33.36,46700.0,19.1367,19.1597,19.1367,19.154,46700.0
2007-07-06 15:00:00,33.36,33.39,33.36,33.39,46900.0,19.154,19.1712,19.154,19.1712,46900.0
2007-07-06 15:05:00,33.38,33.39,33.35,33.37,61100.0,19.1654,19.1712,19.1482,19.1597,61100.0
2007-07-06 15:10:00,33.37,33.37,33.34,33.35,51300.0,19.1597,19.1597,19.1425,19.1482,51300.0
2007-07-06 15:15:00,33.36,33.38,33.36,33.36,38900.0,19.154,19.1654,19.154,19.154,38900.0
2007-07-06 15:20:00,33.36,33.36,33.34,33.36,48100.0,19.154,19.154,19.1425,19.154,48100.0
2007-07-06 15:25:00,33.36,33.39,33.35,33.39,48000.0,19.154,19.1712,19.1482,19.1712,48000.0
2007-07-06 15:30:00,33.38,33.42,33.38,33.42,147800.0,19.1654,19.1884,19.1654,19.1884,147800.0
2007-07-06 15:35:00,33.41,33.42,33.36,33.38,161900.0,19.1827,19.1884,19.154,19.1654,161900.0
2007-07-06 15:40:00,33.37,33.39,33.37,33.39,66900.0,19.1597,19.1712,19.1597,19.1712,66900.0
2007-07-06 15:45:00,33.38,33.38,33.35,33.35,99500.0,19.1654,19.1654,19.1482,19.1482,99500.0
2007-07-06 15:50:00,33.35,33.38,33.34,33.35,247500.0,19.1482,19.1654,19.1425,19.1482,247500.0
2007-07-06 15:55:00,33.36,33.39,33.35,33.38,283300.0,19.154,19.1712,19.1482,19.1654,283300.0
2007-07-09 09:30:00,33.24,33.43,33.24,33.39,83700.0,19.0851,19.1941,19.0851,19.1712,83700.0
2007-07-09 09:35:00,33.39,33.41,33.35,33.4,59700.0,19.1712,19.1827,19.1482,19.1769,59700.0
2007-07-09 09:40:00,33.4,33.43,33.39,33.42,68500.0,19.1769,19.1941,19.1712,19.1884,68500.0
2007-07-09 09:45:00,33.42,33.45,33.41,33.42,71800.0,19.1884,19.2056,19.1827,19.1884,71800.0
2007-07-09 09:50:00,33.42,33.44,33.4,33.43,55400.0,19.1884,19.1999,19.1769,19.1941,55400.0
2007-07-09 09:55:00,33.42,33.44,33.39,33.43,184000.0,19.1884,19.1999,19.1712,19.1941,184000.0
2007-07-09 10:00:00,33.43,33.45,33.41,33.45,115300.0,19.1941,19.2056,19.1827,19.2056,115300.0
2007-07-09 10:05:00,33.45,33.46,33.44,33.46,68100.0,19.2056,19.2114,19.1999,19.2114,68100.0
2007-07-09 10:10:00,33.46,33.48,33.44,33.46,69400.0,19.2114,19.2229,19.1999,19.2114,69400.0
2007-07-09 10:15:00,33.45,33.48,33.44,33.47,165200.0,19.2056,19.2229,19.1999,19.2171,165200.0
2007-07-09 10:20:00,33.46,33.47,33.42,33.42,71300.0,19.2114,19.2171,19.1884,19.1884,71300.0
2007-07-09 10:25:00,33.41,33.45,33.4,33.43,94200.0,19.1827,19.2056,19.1769,19.1941,94200.0
2007-07-09 10:30:00,33.43,33.44,33.4,33.4,69900.0,19.1941,19.1999,19.1769,19.1769,69900.0
2007-07-09 10:35:00,33.4,33.41,33.32,33.32,149900.0,19.1769,19.1827,19.131,19.131,149900.0
2007-07-09 10:40:00,33.32,33.33,33.27,33.29,107200.0,19.131,19.1367,19.1023,19.1138,107200.0
2007-07-09 10:45:00,33.29,33.37,33.29,33.33,234800.0,19.1138,19.1597,19.1138,19.1367,234800.0
2007-07-09 10:50:00,33.33,33.38,33.33,33.35,72200.0,19.1367,19.1654,19.1367,19.1482,72200.0
2007-07-09 10:55:00,33.35,33.36,33.3,33.31,70100.0,19.1482,19.154,19.1195,19.1252,70100.0
2007-07-09 11:00:00,33.31,33.35,33.3,33.32,120200.0,19.1252,19.1482,19.1195,19.131,120200.0
2007-07-09 11:05:00,33.32,33.33,33.3,33.31,46300.0,19.131,19.1367,19.1195,19.1252,46300.0
2007-07-09 11:10:00,33.3,33.32,33.27,33.32,113900.0,19.1195,19.131,19.1023,19.131,113900.0
2007-07-09 11:15:00,33.32,33.32,33.28,33.3,52200.0,19.131,19.131,19.108,19.1195,52200.0
2007-07-09 11:20:00,33.31,33.32,33.29,33.32,98400.0,19.1252,19.131,19.1138,19.131,98400.0
2007-07-09 11:25:00,33.32,33.35,33.32,33.34,51800.0,19.131,19.1482,19.131,19.1425,51800.0
2007-07-09 11:30:00,33.34,33.34,33.31,33.31,35100.0,19.1425,19.1425,19.1252,19.1252,35100.0
2007-07-09 11:35:00,33.31,33.32,33.29,33.29,122400.0,19.1252,19.131,19.1138,19.1138,122400.0
2007-07-09 11:40:00,33.29,33.31,33.29,33.31,39700.0,19.1138,19.1252,19.1138,19.1252,39700.0
2007-07-09 11:45:00,33.31,33.31,33.27,33.27,84900.0,19.1252,19.1252,19.1023,19.1023,84900.0
2007-07-09 11:50:00,33.28,33.29,33.27,33.27,64600.0,19.108,19.1138,19.1023,19.1023,64600.0
2007-07-09 11:55:00,33.27,33.28,33.26,33.26,32900.0,19.1023,19.108,19.0965,19.0965,32900.0
2007-07-09 12:00:00,33.26,33.29,33.25,33.28,67500.0,19.0965,19.1138,19.0908,19.108,67500.0
2007-07-09 12:05:00,33.28,33.29,33.28,33.29,58100.0,19.108,19.1138,19.108,19.1138,58100.0
2007-07-09 12:10:00,33.28,33.29,33.28,33.28,45700.0,19.108,19.1138,19.108,19.108,45700.0
2007-07-09 12:15:00,33.28,33.32,33.27,33.32,42400.0,19.108,19.131,19.1023,19.131,42400.0
2007-07-09 12:20:00,33.31,33.32,33.31,33.32,18300.0,19.1252,19.131,19.1252,19.131,18300.0
2007-07-09 12:25:00,33.31,33.32,33.3,33.31,36400.0,19.1252,19.131,19.1195,19.1252,36400.0
2007-07-09 12:30:00,33.31,33.36,33.31,33.36,37800.0,19.1252,19.154,19.1252,19.154,37800.0
2007-07-09 12:35:00,33.36,33.37,33.35,33.37,21700.0,19.154,19.1597,19.1482,19.1597,21700.0
2007-07-09 12:40:00,33.36,33.36,33.35,33.36,40300.0,19.154,19.154,19.1482,19.154,40300.0
2007-07-09 12:45:00,33.36,33.37,33.36,33.37,58200.0,19.154,19.1597,19.154,19.1597,58200.0
2007-07-09 12:50:00,33.37,33.4,33.36,33.39,36400.0,19.1597,19.1769,19.154,19.1712,36400.0
2007-07-09 12:55:00,33.4,33.41,33.39,33.39,43200.0,19.1769,19.1827,19.1712,19.1712,43200.0
2007-07-09 13:00:00,33.39,33.41,33.38,33.39,57700.0,19.1712,19.1827,19.1654,19.1712,57700.0
2007-07-09 13:05:00,33.38,33.39,33.36,33.36,140900.0,19.1654,19.1712,19.154,19.154,140900.0
2007-07-09 13:10:00,33.36,33.37,33.36,33.36,63600.0,19.154,19.1597,19.154,19.154,63600.0
2007-07-09 13:15:00,33.36,33.38,33.36,33.38,24800.0,19.154,19.1654,19.154,19.1654,24800.0
2007-07-09 13:20:00,33.38,33.4,33.37,33.37,46300.0,19.1654,19.1769,19.1597,19.1597,46300.0
2007-07-09 13:25:00,33.37,33.38,33.37,33.38,45300.0,19.1597,19.1654,19.1597,19.1654,45300.0
2007-07-09 13:30:00,33.38,33.38,33.35,33.36,94700.0,19.1654,19.1654,19.1482,19.154,94700.0
2007-07-09 13:35:00,33.36,33.37,33.36,33.37,28700.0,19.154,19.1597,19.154,19.1597,28700.0
2007-07-09 13:40:00,33.37,33.4,33.36,33.38,73900.0,19.1597,19.1769,19.154,19.1654,73900.0
2007-07-09 13:45:00,33.38,33.39,33.36,33.38,40700.0,19.1654,19.1712,19.154,19.1654,40700.0
2007-07-09 13:50:00,33.38,33.39,33.37,33.38,39300.0,19.1654,19.1712,19.1597,19.1654,39300.0
2007-07-09 13:55:00,33.39,33.39,33.38,33.38,27700.0,19.1712,19.1712,19.1654,19.1654,27700.0
2007-07-09 14:00:00,33.38,33.39,33.36,33.37,51300.0,19.1654,19.1712,19.154,19.1597,51300.0
2007-07-09 14:05:00,33.37,33.38,33.36,33.37,32200.0,19.1597,19.1654,19.154,19.1597,32200.0
2007-07-09 14:10:00,33.37,33.4,33.36,33.39,82600.0,19.1597,19.1769,19.154,19.1712,82600.0
2007-07-09 14:15:00,33.39,33.4,33.38,33.39,73400.0,19.1712,19.1769,19.1654,19.1712,73400.0
2007-07-09 14:20:00,33.4,33.4,33.39,33.4,30100.0,19.1769,19.1769,19.1712,19.1769,30100.0
2007-07-09 14:25:00,33.39,33.4,33.36,33.37,75200.0,19.1712,19.1769,19.154,19.1597,75200.0
2007-07-09 14:30:00,33.38,33.39,33.36,33.39,84400.0,19.1654,19.1712,19.154,19.1712,84400.0
2007-07-09 14:35:00,33.39,33.41,33.38,33.39,93800.0,19.1712,19.1827,19.1654,19.1712,93800.0
2007-07-09 14:40:00,33.39,33.4,33.38,33.38,47000.0,19.1712,19.1769,19.1654,19.1654,47000.0
2007-07-09 14:45:00,33.38,33.42,33.38,33.41,71400.0,19.1654,19.1884,19.1654,19.1827,71400.0
2007-07-09 14:50:00,33.41,33.43,33.39,33.4,53200.0,19.1827,19.1941,19.1712,19.1769,53200.0
2007-07-09 14:55:00,33.4,33.42,33.39,33.4,52100.0,19.1769,19.1884,19.1712,19.1769,52100.0
2007-07-09 15:00:00,33.4,33.42,33.39,33.39,46500.0,19.1769,19.1884,19.1712,19.1712,46500.0
2007-07-09 15:05:00,33.39,33.4,33.37,33.38,27200.0,19.1712,19.1769,19.1597,19.1654,27200.0
2007-07-09 15:10:00,33.37,33.38,33.36,33.36,52600.0,19.1597,19.1654,19.154,19.154,52600.0
2007-07-09 15:15:00,33.36,33.39,33.36,33.38,62700.0,19.154,19.1712,19.154,19.1654,62700.0
2007-07-09 15:20:00,33.37,33.38,33.35,33.35,48600.0,19.1597,19.1654,19.1482,19.1482,48600.0
2007-07-09 15:25:00,33.35,33.36,33.33,33.33,117500.0,19.1482,19.154,19.1367,19.1367,117500.0
2007-07-09 15:30:00,33.33,33.35,33.32,33.35,60900.0,19.1367,19.1482,19.131,19.1482,60900.0
2007-07-09 15:35:00,33.34,33.37,33.34,33.37,82600.0,19.1425,19.1597,19.1425,19.1597,82600.0
2007-07-09 15:40:00,33.37,33.37,33.35,33.37,60100.0,19.1597,19.1597,19.1482,19.1597,60100.0
2007-07-09 15:45:00,33.37,33.37,33.35,33.36,101000.0,19.1597,19.1597,19.1482,19.154,101000.0
2007-07-09 15:50:00,33.37,33.37,33.34,33.34,109000.0,19.1597,19.1597,19.1425,19.1425,109000.0
2007-07-09 15:55:00,33.35,33.39,33.34,33.35,271600.0,19.1482,19.1712,19.1425,19.1482,271600.0
2007-07-10 09:30:00,33.12,33.2,33.1,33.13,189300.0,19.0162,19.0621,19.0047,19.0219,189300.0
2007-07-10 09:35:00,33.14,33.18,33.04,33.06,185800.0,19.0276,19.0506,18.9702,18.9817,185800.0
2007-07-10 09:40:00,33.07,33.09,33.03,33.06,205200.0,18.9875,18.9989,18.9645,18.9817,205200.0
2007-07-10 09:45:00,33.06,33.1,33.04,33.08,166100.0,18.9817,19.0047,18.9702,18.9932,166100.0
2007-07-10 09:50:00,33.08,33.12,33.04,33.11,132900.0,18.9932,19.0162,18.9702,19.0104,132900.0
2007-07-10 09:55:00,33.11,33.15,33.09,33.1,83100.0,19.0104,19.0334,18.9989,19.0047,83100.0
2007-07-10 10:00:00,33.1,33.13,33.07,33.09,173400.0,19.0047,19.0219,18.9875,18.9989,173400.0
2007-07-10 10:05:00,33.1,33.11,33.05,33.06,127500.0,19.0047,19.0104,18.976,18.9817,127500.0
2007-07-10 10:10:00,33.07,33.11,33.05,33.1,255200.0,18.9875,19.0104,18.976,19.0047,255200.0
2007-07-10 10:15:00,33.11,33.12,33.09,33.1,97700.0,19.0104,19.0162,18.9989,19.0047,97700.0
2007-07-10 10:20:00,33.1,33.11,33.07,33.1,128100.0,19.0047,19.0104,18.9875,19.0047,128100.0
2007-07-10 10:25:00,33.09,33.1,33.04,33.04,113700.0,18.9989,19.0047,18.9702,18.9702,113700.0
2007-07-10 10:30:00,33.04,33.07,33.03,33.06,125300.0,18.9702,18.9875,18.9645,18.9817,125300.0
2007-07-10 10:35:00,33.06,33.09,33.05,33.06,50600.0,18.9817,18.9989,18.976,18.9817,50600.0
2007-07-10 10:40:00,33.06,33.08,33.01,33.02,786300.0,18.9817,18.9932,18.953,18.9587,786300.0
2007-07-10 10:45:00,33.02,33.03,32.96,32.96,251100.0,18.9587,18.9645,18.9243,18.9243,251100.0
2007-07-10 10:50:00,32.96,33.0,32.95,32.99,200200.0,18.9243,18.9473,18.9186,18.9415,200200.0
2007-07-10 10:55:00,32.98,33.03,32.98,33.01,110200.0,18.9358,18.9645,18.9358,18.953,110200.0
2007-07-10 11:00:00,33.02,33.06,33.02,33.03,188600.0,18.9587,18.9817,18.9587,18.9645,188600.0
2007-07-10 11:05:00,33.03,33.07,33.02,33.04,146000.0,18.9645,18.9875,18.9587,18.9702,146000.0
2007-07-10 11:10:00,33.05,33.05,33.03,33.04,77300.0,18.976,18.976,18.9645,18.9702,77300.0
2007-07-10 11:15:00,33.05,33.12,33.04,33.12,232700.0,18.976,19.0162,18.9702,19.0162,232700.0
2007-07-10 11:20:00,33.11,33.14,33.09,33.1,321500.0,19.0104,19.0276,18.9989,19.0047,321500.0
2007-07-10 11:25:00,33.1,33.11,33.08,33.09,147700.0,19.0047,19.0104,18.9932,18.9989,147700.0
2007-07-10 11:30:00,33.1,33.1,33.07,33.09,113500.0,19.0047,19.0047,18.9875,18.9989,113500.0
2007-07-10 11:35:00,33.09,33.09,33.07,33.09,52800.0,18.9989,18.9989,18.9875,18.9989,52800.0
2007-07-10 11:40:00,33.09,33.1,33.08,33.1,230100.0,18.9989,19.0047,18.9932,19.0047,230100.0
2007-07-10 11:45:00,33.09,33.12,33.09,33.1,69600.0,18.9989,19.0162,18.9989,19.0047,69600.0
2007-07-10 11:50:00,33.1,33.11,33.1,33.11,8700.0,19.0047,19.0104,19.0047,19.0104,8700.0
2007-07-10 11:55:00,33.11,33.12,33.1,33.11,39000.0,19.0104,19.0162,19.0047,19.0104,39000.0
2007-07-10 12:00:00,33.1,33.11,33.09,33.1,198200.0,19.0047,19.0104,18.9989,19.0047,198200.0
2007-07-10 12:05:00,33.1,33.1,33.08,33.08,178400.0,19.0047,19.0047,18.9932,18.9932,178400.0
2007-07-10 12:10:00,33.09,33.09,33.0,33.01,210500.0,18.9989,18.9989,18.9473,18.953,210500.0
2007-07-10 12:15:00,33.0,33.07,33.0,33.05,132600.0,18.9473,18.9875,18.9473,18.976,132600.0
2007-07-10 12:20:00,33.05,33.05,33.02,33.02,114900.0,18.976,18.976,18.9587,18.9587,114900.0
2007-07-10 12:25:00,33.03,33.03,32.99,33.01,49500.0,18.9645,18.9645,18.9415,18.953,49500.0
2007-07-10 12:30:00,33.01,33.04,33.0,33.04,74800.0,18.953,18.9702,18.9473,18.9702,74800.0
2007-07-10 12:35:00,33.04,33.1,33.04,33.09,59600.0,18.9702,19.0047,18.9702,18.9989,59600.0
2007-07-10 12:40:00,33.1,33.11,33.07,33.07,67300.0,19.0047,19.0104,18.9875,18.9875,67300.0
2007-07-10 12:45:00,33.07,33.1,33.06,33.08,36400.0,18.9875,19.0047,18.9817,18.9932,36400.0
2007-07-10 12:50:00,33.07,33.09,33.07,33.08,16800.0,18.9875,18.9989,18.9875,18.9932,16800.0
2007-07-10 12:55:00,33.09,33.1,33.08,33.1,32100.0,18.9989,19.0047,18.9932,19.0047,32100.0
2007-07-10 13:00:00,33.1,33.15,33.08,33.08,122800.0,19.0047,19.0334,18.9932,18.9932,122800.0
2007-07-10 13:05:00,33.09,33.11,33.04,33.08,80500.0,18.9989,19.0104,18.9702,18.9932,80500.0
2007-07-10 13:10:00,33.09,33.15,33.06,33.15,87500.0,18.9989,19.0334,18.9817,19.0334,87500.0
2007-07-10 13:15:00,33.15,33.15,33.08,33.1,71200.0,19.0334,19.0334,18.9932,19.0047,71200.0
2007-07-10 13:20:00,33.1,33.1,33.03,33.05,102900.0,19.0047,19.0047,18.9645,18.976,102900.0
2007-07-10 13:25:00,33.05,33.06,33.03,33.03,109400.0,18.976,18.9817,18.9645,18.9645,109400.0
2007-07-10 13:30:00,33.04,33.09,33.02,33.08,103900.0,18.9702,18.9989,18.9587,18.9932,103900.0
2007-07-10 13:35:00,33.08,33.11,33.06,33.08,85100.0,18.9932,19.0104,18.9817,18.9932,85100.0
2007-07-10 13:40:00,33.09,33.09,33.04,33.07,49900.0,18.9989,18.9989,18.9702,18.9875,49900.0
2007-07-10 13:45:00,33.08,33.08,32.96,32.98,186600.0,18.9932,18.9932,18.9243,18.9358,186600.0
2007-07-10 13:50:00,32.99,32.99,32.94,32.95,161700.0,18.9415,18.9415,18.9128,18.9186,161700.0
2007-07-10 13:55:00,32.96,32.98,32.92,32.93,181800.0,18.9243,18.9358,18.9013,18.9071,181800.0
2007-07-10 14:00:00,32.93,32.94,32.89,32.92,138900.0,18.9071,18.9128,18.8841,18.9013,138900.0
2007-07-10 14:05:00,32.92,32.94,32.89,32.89,125700.0,18.9013,18.9128,18.8841,18.8841,125700.0
2007-07-10 14:10:00,32.9,32.94,32.9,32.93,111800.0,18.8898,18.9128,18.8898,18.9071,111800.0
2007-07-10 14:15:00,32.93,32.95,32.88,32.92,231300.0,18.9071,18.9186,18.8784,18.9013,231300.0
2007-07-10 14:20:00,32.92,32.94,32.9,32.91,169100.0,18.9013,18.9128,18.8898,18.8956,169100.0
2007-07-10 14:25:00,32.92,32.92,32.9,32.9,75900.0,18.9013,18.9013,18.8898,18.8898,75900.0
2007-07-10 14:30:00,32.9,32.94,32.88,32.94,69500.0,18.8898,18.9128,18.8784,18.9128,69500.0
2007-07-10 14:35:00,32.94,32.95,32.9,32.91,85700.0,18.9128,18.9186,18.8898,18.8956,85700.0
2007-07-10 14:40:00,32.9,32.94,32.89,32.91,101100.0,18.8898,18.9128,18.8841,18.8956,101100.0
2007-07-10 14:45:00,32.92,32.94,32.89,32.9,91000.0,18.9013,18.9128,18.8841,18.8898,91000.0
2007-07-10 14:50:00,32.9,32.94,32.89,32.94,91600.0,18.8898,18.9128,18.8841,18.9128,91600.0
2007-07-10 14:55:00,32.93,32.94,32.91,32.92,91900.0,18.9071,18.9128,18.8956,18.9013,91900.0
2007-07-10 15:00:00,32.92,32.93,32.9,32.91,97900.0,18.9013,18.9071,18.8898,18.8956,97900.0
2007-07-10 15:05:00,32.91,32.91,32.86,32.89,205600.0,18.8956,18.8956,18.8669,18.8841,205600.0
2007-07-10 15:10:00,32.9,32.92,32.88,32.89,180400.0,18.8898,18.9013,18.8784,18.8841,180400.0
2007-07-10 15:15:00,32.9,32.94,32.88,32.93,102600.0,18.8898,18.9128,18.8784,18.9071,102600.0
2007-07-10 15:20:00,32.93,32.97,32.91,32.96,90000.0,18.9071,18.93,18.8956,18.9243,90000.0
2007-07-10 15:25:00,32.97,32.97,32.91,32.91,115800.0,18.93,18.93,18.8956,18.8956,115800.0
2007-07-10 15:30:00,32.92,32.93,32.87,32.91,192900.0,18.9013,18.9071,18.8726,18.8956,192900.0
2007-07-10 15:35:00,32.92,32.92,32.84,32.86,168300.0,18.9013,18.9013,18.8554,18.8669,168300.0
2007-07-10 15:40:00,32.86,32.87,32.82,32.83,342000.0,18.8669,18.8726,18.8439,18.8497,342000.0
2007-07-10 15:45:00,32.82,32.84,32.81,32.83,138500.0,18.8439,18.8554,18.8382,18.8497,138500.0
2007-07-10 15:50:00,32.84,32.9,32.83,32.88,347100.0,18.8554,18.8898,18.8497,18.8784,347100.0
2007-07-10 15:55:00,32.87,32.88,32.84,32.84,360200.0,18.8726,18.8784,18.8554,18.8554,360200.0
2007-07-11 09:30:00,32.98,33.14,32.81,32.91,190500.0,18.9358,19.0276,18.8382,18.8956,190500.0
2007-07-11 09:35:00,32.9,32.94,32.82,32.84,168900.0,18.8898,18.9128,18.8439,18.8554,168900.0
2007-07-11 09:40:00,32.84,32.88,32.8,32.83,226600.0,18.8554,18.8784,18.8324,18.8497,226600.0
2007-07-11 09:45:00,32.83,32.87,32.81,32.83,132500.0,18.8497,18.8726,18.8382,18.8497,132500.0
2007-07-11 09:50:00,32.84,32.9,32.77,32.78,234300.0,18.8554,18.8898,18.8152,18.8209,234300.0
2007-07-11 09:55:00,32.78,32.81,32.74,32.75,164100.0,18.8209,18.8382,18.798,18.8037,164100.0
2007-07-11 10:00:00,32.74,32.83,32.7,32.83,120900.0,18.798,18.8497,18.775,18.8497,120900.0
2007-07-11 10:05:00,32.82,32.82,32.75,32.77,87700.0,18.8439,18.8439,18.8037,18.8152,87700.0
2007-07-11 10:10:00,32.78,32.82,32.76,32.79,138600.0,18.8209,18.8439,18.8095,18.8267,138600.0
2007-07-11 10:15:00,32.78,32.87,32.78,32.81,146900.0,18.8209,18.8726,18.8209,18.8382,146900.0
2007-07-11 10:20:00,32.8,32.86,32.79,32.85,84000.0,18.8324,18.8669,18.8267,18.8611,84000.0
2007-07-11 10:25:00,32.85,32.87,32.79,32.84,246900.0,18.8611,18.8726,18.8267,18.8554,246900.0
2007-07-11 10:30:00,32.84,32.85,32.79,32.81,131200.0,18.8554,18.8611,18.8267,18.8382,131200.0
2007-07-11 10:35:00,32.81,32.83,32.77,32.78,70300.0,18.8382,18.8497,18.8152,18.8209,70300.0
2007-07-11 10:40:00,32.78,32.84,32.77,32.84,125200.0,18.8209,18.8554,18.8152,18.8554,125200.0
2007-07-11 10:45:00,32.84,32.85,32.78,32.81,95100.0,18.8554,18.8611,18.8209,18.8382,95100.0
2007-07-11 10:50:00,32.81,32.83,32.81,32.81,127700.0,18.8382,18.8497,18.8382,18.8382,127700.0
2007-07-11 10:55:00,32.81,32.82,32.79,32.81,73600.0,18.8382,18.8439,18.8267,18.8382,73600.0
2007-07-11 11:00:00,32.82,32.84,32.81,32.83,127700.0,18.8439,18.8554,18.8382,18.8497,127700.0
2007-07-11 11:05:00,32.83,32.89,32.82,32.88,208000.0,18.8497,18.8841,18.8439,18.8784,208000.0
2007-07-11 11:10:00,32.87,32.9,32.85,32.85,207700.0,18.8726,18.8898,18.8611,18.8611,207700.0
2007-07-11 11:15:00,32.86,32.87,32.84,32.85,179900.0,18.8669,18.8726,18.8554,18.8611,179900.0
2007-07-11 11:20:00,32.84,32.91,32.84,32.91,132200.0,18.8554,18.8956,18.8554,18.8956,132200.0
2007-07-11 11:25:00,32.9,32.94,32.9,32.9,150200.0,18.8898,18.9128,18.8898,18.8898,150200.0
2007-07-11 11:30:00,32.91,32.91,32.84,32.84,90600.0,18.8956,18.8956,18.8554,18.8554,90600.0
2007-07-11 11:35:00,32.84,32.86,32.84,32.85,93300.0,18.8554,18.8669,18.8554,18.8611,93300.0
2007-07-11 11:40:00,32.85,32.85,32.81,32.82,135800.0,18.8611,18.8611,18.8382,18.8439,135800.0
2007-07-11 11:45:00,32.82,32.87,32.81,32.87,74500.0,18.8439,18.8726,18.8382,18.8726,74500.0
2007-07-11 11:50:00,32.86,32.87,32.81,32.82,94500.0,18.8669,18.8726,18.8382,18.8439,94500.0
2007-07-11 11:55:00,32.82,32.84,32.81,32.84,67300.0,18.8439,18.8554,18.8382,18.8554,67300.0
2007-07-11 12:00:00,32.84,32.85,32.82,32.84,149200.0,18.8554,18.8611,18.8439,18.8554,149200.0
2007-07-11 12:05:00,32.85,32.85,32.81,32.81,46500.0,18.8611,18.8611,18.8382,18.8382,46500.0
2007-07-11 12:10:00,32.81,32.84,32.81,32.82,48500.0,18.8382,18.8554,18.8382,18.8439,48500.0
2007-07-11 12:15:00,32.83,32.83,32.78,32.81,126900.0,18.8497,18.8497,18.8209,18.8382,126900.0
2007-07-11 12:20:00,32.81,32.81,32.78,32.78,82600.0,18.8382,18.8382,18.8209,18.8209,82600.0
2007-07-11 12:25:00,32.78,32.79,32.77,32.78,60200.0,18.8209,18.8267,18.8152,18.8209,60200.0
2007-07-11 12:30:00,32.78,32.8,32.78,32.8,30100.0,18.8209,18.8324,18.8209,18.8324,30100.0
2007-07-11 12:35:00,32.79,32.83,32.79,32.81,81300.0,18.8267,18.8497,18.8267,18.8382,81300.0
2007-07-11 12:40:00,32.81,32.81,32.75,32.76,179600.0,18.8382,18.8382,18.8037,18.8095,179600.0
2007-07-11 12:45:00,32.75,32.79,32.73,32.75,158300.0,18.8037,18.8267,18.7922,18.8037,158300.0
2007-07-11 12:50:00,32.75,32.76,32.74,32.75,250500.0,18.8037,18.8095,18.798,18.8037,250500.0
2007-07-11 12:55:00,32.75,32.77,32.72,32.74,143000.0,18.8037,18.8152,18.7865,18.798,143000.0
2007-07-11 13:00:00,32.74,32.78,32.73,32.75,92100.0,18.798,18.8209,18.7922,18.8037,92100.0
2007-07-11 13:05:00,32.75,32.83,32.75,32.82,145400.0,18.8037,18.8497,18.8037,18.8439,145400.0
2007-07-11 13:10:00,32.81,32.83,32.74,32.76,106500.0,18.8382,18.8497,18.798,18.8095,106500.0
2007-07-11 13:15:00,32.75,32.76,32.74,32.75,72400.0,18.8037,18.8095,18.798,18.8037,72400.0
2007-07-11 13:20:00,32.74,32.75,32.73,32.75,42200.0,18.798,18.8037,18.7922,18.8037,42200.0
2007-07-11 13:25:00,32.74,32.76,32.73,32.74,103700.0,18.798,18.8095,18.7922,18.798,103700.0
2007-07-11 13:30:00,32.75,32.76,32.74,32.75,76900.0,18.8037,18.8095,18.798,18.8037,76900.0
2007-07-11 13:35:00,32.75,32.77,32.73,32.75,120500.0,18.8037,18.8152,18.7922,18.8037,120500.0
2007-07-11 13:40:00,32.74,32.76,32.73,32.76,306300.0,18.798,18.8095,18.7922,18.8095,306300.0
2007-07-11 13:45:00,32.76,32.79,32.75,32.78,106300.0,18.8095,18.8267,18.8037,18.8209,106300.0
2007-07-11 13:50:00,32.78,32.78,32.73,32.75,156300.0,18.8209,18.8209,18.7922,18.8037,156300.0
2007-07-11 13:55:00,32.75,32.75,32.65,32.66,106700.0,18.8037,18.8037,18.7463,18.752,106700.0
2007-07-11 14:00:00,32.65,32.7,32.64,32.66,131000.0,18.7463,18.775,18.7406,18.752,131000.0
2007-07-11 14:05:00,32.67,32.67,32.59,32.59,299700.0,18.7578,18.7578,18.7119,18.7119,299700.0
2007-07-11 14:10:00,32.59,32.7,32.59,32.69,132600.0,18.7119,18.775,18.7119,18.7693,132600.0
2007-07-11 14:15:00,32.68,32.7,32.64,32.7,108400.0,18.7635,18.775,18.7406,18.775,108400.0
2007-07-11 14:20:00,32.7,32.71,32.69,32.7,123700.0,18.775,18.7808,18.7693,18.775,123700.0
2007-07-11 14:25:00,32.69,32.71,32.69,32.69,46800.0,18.7693,18.7808,18.7693,18.7693,46800.0
2007-07-11 14:30:00,32.7,32.72,32.66,32.68,128300.0,18.775,18.7865,18.752,18.7635,128300.0
2007-07-11 14:35:00,32.68,32.72,32.67,32.71,55900.0,18.7635,18.7865,18.7578,18.7808,55900.0
2007-07-11 14:40:00,32.71,32.72,32.66,32.67,125500.0,18.7808,18.7865,18.752,18.7578,125500.0
2007-07-11 14:45:00,32.67,32.71,32.66,32.66,118600.0,18.7578,18.7808,18.752,18.752,118600.0
2007-07-11 14:50:00,32.66,32.68,32.59,32.6,135800.0,18.752,18.7635,18.7119,18.7176,135800.0
2007-07-11 14:55:00,32.6,32.63,32.59,32.61,163100.0,18.7176,18.7348,18.7119,18.7233,163100.0
2007-07-11 15:00:00,32.61,32.64,32.54,32.58,282100.0,18.7233,18.7406,18.6831,18.7061,282100.0
2007-07-11 15:05:00,32.59,32.66,32.59,32.65,250700.0,18.7119,18.752,18.7119,18.7463,250700.0
2007-07-11 15:10:00,32.65,32.65,32.62,32.63,71500.0,18.7463,18.7463,18.7291,18.7348,71500.0
2007-07-11 15:15:00,32.63,32.67,32.61,32.67,160800.0,18.7348,18.7578,18.7233,18.7578,160800.0
2007-07-11 15:20:00,32.67,32.69,32.64,32.65,108400.0,18.7578,18.7693,18.7406,18.7463,108400.0
2007-07-11 15:25:00,32.66,32.71,32.66,32.7,130600.0,18.752,18.7808,18.752,18.775,130600.0
2007-07-11 15:30:00,32.7,32.73,32.67,32.7,280600.0,18.775,18.7922,18.7578,18.775,280600.0
2007-07-11 15:35:00,32.7,32.71,32.68,32.7,119700.0,18.775,18.7808,18.7635,18.775,119700.0
2007-07-11 15:40:00,32.69,32.71,32.69,32.69,246500.0,18.7693,18.7808,18.7693,18.7693,246500.0
2007-07-11 15:45:00,32.69,32.71,32.67,32.7,189300.0,18.7693,18.7808,18.7578,18.775,189300.0
2007-07-11 15:50:00,32.69,32.7,32.65,32.68,462900.0,18.7693,18.775,18.7463,18.7635,462900.0
2007-07-11 15:55:00,32.67,32.74,32.67,32.74,344500.0,18.7578,18.798,18.7578,18.798,344500.0
2007-07-12 09:30:00,32.87,32.98,32.87,32.97,170500.0,18.8726,18.9358,18.8726,18.93,170500.0
2007-07-12 09:35:00,32.97,33.02,32.95,33.0,194300.0,18.93,18.9587,18.9186,18.9473,194300.0
2007-07-12 09:40:00,33.0,33.02,32.97,32.99,298200.0,18.9473,18.9587,18.93,18.9415,298200.0
2007-07-12 09:45:00,32.98,33.03,32.97,33.03,255200.0,18.9358,18.9645,18.93,18.9645,255200.0
2007-07-12 09:50:00,33.04,33.09,32.98,33.09,319000.0,18.9702,18.9989,18.9358,18.9989,319000.0
2007-07-12 09:55:00,33.09,33.13,33.08,33.11,245100.0,18.9989,19.0219,18.9932,19.0104,245100.0
2007-07-12 10:00:00,33.1,33.11,33.03,33.04,206200.0,19.0047,19.0104,18.9645,18.9702,206200.0
2007-07-12 10:05:00,33.04,33.08,33.03,33.04,189000.0,18.9702,18.9932,18.9645,18.9702,189000.0
2007-07-12 10:10:00,33.03,33.06,33.01,33.01,165500.0,18.9645,18.9817,18.953,18.953,165500.0
2007-07-12 10:15:00,33.01,33.03,32.98,33.02,267100.0,18.953,18.9645,18.9358,18.9587,267100.0
2007-07-12 10:20:00,33.02,33.02,32.95,32.99,366100.0,18.9587,18.9587,18.9186,18.9415,366100.0
2007-07-12 10:25:00,33.0,33.01,32.95,32.96,141900.0,18.9473,18.953,18.9186,18.9243,141900.0
2007-07-12 10:30:00,32.96,33.05,32.96,33.05,134700.0,18.9243,18.976,18.9243,18.976,134700.0
2007-07-12 10:35:00,33.05,33.09,33.01,33.07,167800.0,18.976,18.9989,18.953,18.9875,167800.0
2007-07-12 10:40:00,33.07,33.07,33.02,33.03,44700.0,18.9875,18.9875,18.9587,18.9645,44700.0
2007-07-12 10:45:00,33.02,33.04,32.99,33.0,160700.0,18.9587,18.9702,18.9415,18.9473,160700.0
2007-07-12 10:50:00,33.0,33.02,32.98,33.0,142300.0,18.9473,18.9587,18.9358,18.9473,142300.0
2007-07-12 10:55:00,33.01,33.01,32.97,33.0,131100.0,18.953,18.953,18.93,18.9473,131100.0
2007-07-12 11:00:00,32.99,33.0,32.96,32.99,212200.0,18.9415,18.9473,18.9243,18.9415,212200.0
2007-07-12 11:05:00,32.99,32.99,32.97,32.97,48900.0,18.9415,18.9415,18.93,18.93,48900.0
2007-07-12 11:10:00,32.97,32.98,32.96,32.97,42100.0,18.93,18.9358,18.9243,18.93,42100.0
2007-07-12 11:15:00,32.98,33.0,32.96,32.98,69700.0,18.9358,18.9473,18.9243,18.9358,69700.0
2007-07-12 11:20:00,32.98,33.05,32.98,33.01,141300.0,18.9358,18.976,18.9358,18.953,141300.0
2007-07-12 11:25:00,33.01,33.05,32.98,32.99,130700.0,18.953,18.976,18.9358,18.9415,130700.0
2007-07-12 11:30:00,33.0,33.0,32.73,32.99,221400.0,18.9473,18.9473,18.7922,18.9415,221400.0
2007-07-12 11:35:00,33.0,33.0,32.99,33.0,65400.0,18.9473,18.9473,18.9415,18.9473,65400.0
2007-07-12 11:40:00,33.0,33.01,32.99,33.01,224200.0,18.9473,18.953,18.9415,18.953,224200.0
2007-07-12 11:45:00,33.0,33.01,32.98,32.99,126500.0,18.9473,18.953,18.9358,18.9415,126500.0
2007-07-12 11:50:00,33.0,33.07,32.99,33.05,545600.0,18.9473,18.9875,18.9415,18.976,545600.0
2007-07-12 11:55:00,33.05,33.06,33.0,33.0,293800.0,18.976,18.9817,18.9473,18.9473,293800.0
2007-07-12 12:00:00,33.01,33.01,33.0,33.01,151200.0,18.953,18.953,18.9473,18.953,151200.0
2007-07-12 12:05:00,33.01,33.01,33.0,33.01,193400.0,18.953,18.953,18.9473,18.953,193400.0
2007-07-12 12:10:00,33.01,33.02,32.99,32.99,273900.0,18.953,18.9587,18.9415,18.9415,273900.0
2007-07-12 12:15:00,32.99,33.01,32.99,33.0,105700.0,18.9415,18.953,18.9415,18.9473,105700.0
2007-07-12 12:20:00,32.99,33.01,32.98,33.0,153200.0,18.9415,18.953,18.9358,18.9473,153200.0
2007-07-12 12:25:00,33.0,33.01,33.0,33.01,130400.0,18.9473,18.953,18.9473,18.953,130400.0
2007-07-12 12:30:00,33.01,33.01,32.99,33.01,187400.0,18.953,18.953,18.9415,18.953,187400.0
2007-07-12 12:35:00,33.01,33.02,33.0,33.01,353800.0,18.953,18.9587,18.9473,18.953,353800.0
2007-07-12 12:40:00,33.0,33.03,33.0,33.01,96800.0,18.9473,18.9645,18.9473,18.953,96800.0
2007-07-12 12:45:00,33.01,33.07,33.01,33.05,253100.0,18.953,18.9875,18.953,18.976,253100.0
2007-07-12 12:50:00,33.05,33.08,33.04,33.07,164900.0,18.976,18.9932,18.9702,18.9875,164900.0
2007-07-12 12:55:00,33.07,33.09,33.04,33.04,349200.0,18.9875,18.9989,18.9702,18.9702,349200.0
2007-07-12 13:00:00,33.05,33.09,33.04,33.08,140700.0,18.976,18.9989,18.9702,18.9932,140700.0
2007-07-12 13:05:00,33.08,33.12,33.06,33.11,115100.0,18.9932,19.0162,18.9817,19.0104,115100.0
2007-07-12 13:10:00,33.12,33.12,33.08,33.09,170400.0,19.0162,19.0162,18.9932,18.9989,170400.0
2007-07-12 13:15:00,33.09,33.11,33.08,33.09,250900.0,18.9989,19.0104,18.9932,18.9989,250900.0
2007-07-12 13:20:00,33.1,33.11,33.09,33.09,103000.0,19.0047,19.0104,18.9989,18.9989,103000.0
2007-07-12 13:25:00,33.1,33.1,33.09,33.09,159500.0,19.0047,19.0047,18.9989,18.9989,159500.0
2007-07-12 13:30:00,33.1,33.1,33.07,33.07,232900.0,19.0047,19.0047,18.9875,18.9875,232900.0
2007-07-12 13:35:00,33.08,33.08,33.04,33.07,160100.0,18.9932,18.9932,18.9702,18.9875,160100.0
2007-07-12 13:40:00,33.07,33.14,33.07,33.09,166000.0,18.9875,19.0276,18.9875,18.9989,166000.0
2007-07-12 13:45:00,33.09,33.12,33.08,33.09,140000.0,18.9989,19.0162,18.9932,18.9989,140000.0
2007-07-12 13:50:00,33.1,33.12,33.09,33.1,98400.0,19.0047,19.0162,18.9989,19.0047,98400.0
2007-07-12 13:55:00,33.1,33.1,33.09,33.1,53500.0,19.0047,19.0047,18.9989,19.0047,53500.0
2007-07-12 14:00:00,33.1,33.1,33.07,33.07,97800.0,19.0047,19.0047,18.9875,18.9875,97800.0
2007-07-12 14:05:00,33.06,33.07,33.04,33.05,47700.0,18.9817,18.9875,18.9702,18.976,47700.0
2007-07-12 14:10:00,33.04,33.07,33.04,33.06,59600.0,18.9702,18.9875,18.9702,18.9817,59600.0
2007-07-12 14:15:00,33.06,33.07,33.02,33.02,129100.0,18.9817,18.9875,18.9587,18.9587,129100.0
2007-07-12 14:20:00,33.02,33.05,33.01,33.04,151800.0,18.9587,18.976,18.953,18.9702,151800.0
2007-07-12 14:25:00,33.04,33.05,33.03,33.05,78800.0,18.9702,18.976,18.9645,18.976,78800.0
2007-07-12 14:30:00,33.05,33.06,33.03,33.05,78100.0,18.976,18.9817,18.9645,18.976,78100.0
2007-07-12 14:35:00,33.05,33.05,33.04,33.05,57000.0,18.976,18.976,18.9702,18.976,57000.0
2007-07-12 14:40:00,33.05,33.07,33.03,33.06,346700.0,18.976,18.9875,18.9645,18.9817,346700.0
2007-07-12 14:45:00,33.06,33.06,33.05,33.05,50000.0,18.9817,18.9817,18.976,18.976,50000.0
2007-07-12 14:50:00,33.05,33.09,33.05,33.08,247600.0,18.976,18.9989,18.976,18.9932,247600.0
2007-07-12 14:55:00,33.08,33.1,33.06,33.06,172800.0,18.9932,19.0047,18.9817,18.9817,172800.0
2007-07-12 15:00:00,33.06,33.07,33.03,33.06,242400.0,18.9817,18.9875,18.9645,18.9817,242400.0
2007-07-12 15:05:00,33.06,33.06,33.04,33.05,128500.0,18.9817,18.9817,18.9702,18.976,128500.0
2007-07-12 15:10:00,33.06,33.07,33.05,33.05,188900.0,18.9817,18.9875,18.976,18.976,188900.0
2007-07-12 15:15:00,33.06,33.07,33.04,33.06,240800.0,18.9817,18.9875,18.9702,18.9817,240800.0
2007-07-12 15:20:00,33.06,33.07,33.04,33.06,163000.0,18.9817,18.9875,18.9702,18.9817,163000.0
2007-07-12 15:25:00,33.05,33.06,33.03,33.06,282000.0,18.976,18.9817,18.9645,18.9817,282000.0
2007-07-12 15:30:00,33.06,33.09,33.04,33.04,315400.0,18.9817,18.9989,18.9702,18.9702,315400.0
2007-07-12 15:35:00,33.04,33.12,33.04,33.09,368400.0,18.9702,19.0162,18.9702,18.9989,368400.0
2007-07-12 15:40:00,33.09,33.13,33.09,33.1,410300.0,18.9989,19.0219,18.9989,19.0047,410300.0
2007-07-12 15:45:00,33.09,33.11,33.08,33.1,231900.0,18.9989,19.0104,18.9932,19.0047,231900.0
2007-07-12 15:50:00,33.1,33.13,33.04,33.05,722500.0,19.0047,19.0219,18.9702,18.976,722500.0
2007-07-12 15:55:00,33.05,33.13,33.04,33.13,763000.0,18.976,19.0219,18.9702,19.0219,763000.0
2007-07-13 09:30:00,32.44,33.17,32.44,33.05,158900.0,18.6257,19.0449,18.6257,18.976,158900.0
2007-07-13 09:35:00,33.04,33.08,32.97,33.01,326000.0,18.9702,18.9932,18.93,18.953,326000.0
2007-07-13 09:40:00,33.01,33.11,33.0,33.09,192600.0,18.953,19.0104,18.9473,18.9989,192600.0
2007-07-13 09:45:00,33.1,33.12,33.08,33.09,128000.0,19.0047,19.0162,18.9932,18.9989,128000.0
2007-07-13 09:50:00,33.1,33.12,33.05,33.1,189500.0,19.0047,19.0162,18.976,19.0047,189500.0
2007-07-13 09:55:00,33.1,33.12,33.1,33.11,81700.0,19.0047,19.0162,19.0047,19.0104,81700.0
2007-07-13 10:00:00,33.11,33.22,33.11,33.16,219300.0,19.0104,19.0736,19.0104,19.0391,219300.0
2007-07-13 10:05:00,33.16,33.16,33.08,33.09,174600.0,19.0391,19.0391,18.9932,18.9989,174600.0
2007-07-13 10:10:00,33.1,33.17,33.06,33.16,137000.0,19.0047,19.0449,18.9817,19.0391,137000.0
2007-07-13 10:15:00,33.17,33.22,33.13,33.21,133800.0,19.0449,19.0736,19.0219,19.0678,133800.0
2007-07-13 10:20:00,33.21,33.25,33.2,33.23,161200.0,19.0678,19.0908,19.0621,19.0793,161200.0
2007-07-13 10:25:00,33.23,33.25,33.18,33.21,123600.0,19.0793,19.0908,19.0506,19.0678,123600.0
2007-07-13 10:30:00,33.21,33.23,33.2,33.21,45000.0,19.0678,19.0793,19.0621,19.0678,45000.0
2007-07-13 10:35:00,33.21,33.23,33.2,33.21,79600.0,19.0678,19.0793,19.0621,19.0678,79600.0
2007-07-13 10:40:00,33.21,33.25,33.19,33.24,143200.0,19.0678,19.0908,19.0564,19.0851,143200.0
2007-07-13 10:45:00,33.24,33.27,33.22,33.26,173000.0,19.0851,19.1023,19.0736,19.0965,173000.0
2007-07-13 10:50:00,33.25,33.31,33.25,33.27,81700.0,19.0908,19.1252,19.0908,19.1023,81700.0
2007-07-13 10:55:00,33.27,33.27,33.2,33.2,118800.0,19.1023,19.1023,19.0621,19.0621,118800.0
2007-07-13 11:00:00,33.2,33.24,33.16,33.17,109600.0,19.0621,19.0851,19.0391,19.0449,109600.0
2007-07-13 11:05:00,33.17,33.18,33.13,33.18,97800.0,19.0449,19.0506,19.0219,19.0506,97800.0
2007-07-13 11:10:00,33.18,33.21,33.14,33.14,51800.0,19.0506,19.0678,19.0276,19.0276,51800.0
2007-07-13 11:15:00,33.15,33.2,33.15,33.2,89600.0,19.0334,19.0621,19.0334,19.0621,89600.0
2007-07-13 11:20:00,33.2,33.21,33.19,33.2,38100.0,19.0621,19.0678,19.0564,19.0621,38100.0
2007-07-13 11:25:00,33.19,33.21,33.19,33.2,51600.0,19.0564,19.0678,19.0564,19.0621,51600.0
2007-07-13 11:30:00,33.2,33.2,33.16,33.16,58100.0,19.0621,19.0621,19.0391,19.0391,58100.0
2007-07-13 11:35:00,33.16,33.17,33.15,33.15,39100.0,19.0391,19.0449,19.0334,19.0334,39100.0
2007-07-13 11:40:00,33.15,33.16,33.12,33.14,80700.0,19.0334,19.0391,19.0162,19.0276,80700.0
2007-07-13 11:45:00,33.15,33.19,33.14,33.16,104800.0,19.0334,19.0564,19.0276,19.0391,104800.0
2007-07-13 11:50:00,33.16,33.16,33.13,33.15,72500.0,19.0391,19.0391,19.0219,19.0334,72500.0
2007-07-13 11:55:00,33.14,33.15,33.12,33.13,46500.0,19.0276,19.0334,19.0162,19.0219,46500.0
2007-07-13 12:00:00,33.14,33.16,33.12,33.15,69500.0,19.0276,19.0391,19.0162,19.0334,69500.0
2007-07-13 12:05:00,33.16,33.17,33.14,33.16,53300.0,19.0391,19.0449,19.0276,19.0391,53300.0
2007-07-13 12:10:00,33.16,33.19,33.15,33.18,44700.0,19.0391,19.0564,19.0334,19.0506,44700.0
2007-07-13 12:15:00,33.19,33.2,33.18,33.19,46700.0,19.0564,19.0621,19.0506,19.0564,46700.0
2007-07-13 12:20:00,33.18,33.19,33.17,33.18,44800.0,19.0506,19.0564,19.0449,19.0506,44800.0
2007-07-13 12:25:00,33.17,33.18,33.17,33.17,21500.0,19.0449,19.0506,19.0449,19.0449,21500.0
2007-07-13 12:30:00,33.17,33.18,33.16,33.16,30000.0,19.0449,19.0506,19.0391,19.0391,30000.0
2007-07-13 12:35:00,33.17,33.18,33.16,33.17,28400.0,19.0449,19.0506,19.0391,19.0449,28400.0
2007-07-13 12:40:00,33.16,33.18,33.16,33.17,43600.0,19.0391,19.0506,19.0391,19.0449,43600.0
2007-07-13 12:45:00,33.17,33.17,33.14,33.14,64000.0,19.0449,19.0449,19.0276,19.0276,64000.0
2007-07-13 12:50:00,33.15,33.15,33.14,33.15,56700.0,19.0334,19.0334,19.0276,19.0334,56700.0
2007-07-13 12:55:00,33.14,33.16,33.14,33.15,75200.0,19.0276,19.0391,19.0276,19.0334,75200.0
2007-07-13 13:00:00,33.15,33.15,33.11,33.11,172800.0,19.0334,19.0334,19.0104,19.0104,172800.0
2007-07-13 13:05:00,33.12,33.13,33.11,33.12,173100.0,19.0162,19.0219,19.0104,19.0162,173100.0
2007-07-13 13:10:00,33.11,33.13,33.11,33.12,26300.0,19.0104,19.0219,19.0104,19.0162,26300.0
2007-07-13 13:15:00,33.12,33.12,33.1,33.1,64400.0,19.0162,19.0162,19.0047,19.0047,64400.0
2007-07-13 13:20:00,33.1,33.13,33.1,33.13,81100.0,19.0047,19.0219,19.0047,19.0219,81100.0
2007-07-13 13:25:00,33.13,33.13,33.12,33.13,36200.0,19.0219,19.0219,19.0162,19.0219,36200.0
2007-07-13 13:30:00,33.13,33.15,33.13,33.15,129600.0,19.0219,19.0334,19.0219,19.0334,129600.0
2007-07-13 13:35:00,33.15,33.16,33.14,33.16,92200.0,19.0334,19.0391,19.0276,19.0391,92200.0
2007-07-13 13:40:00,33.15,33.17,33.15,33.17,103300.0,19.0334,19.0449,19.0334,19.0449,103300.0
2007-07-13 13:45:00,33.16,33.18,33.16,33.16,40600.0,19.0391,19.0506,19.0391,19.0391,40600.0
2007-07-13 13:50:00,33.17,33.17,33.15,33.15,86900.0,19.0449,19.0449,19.0334,19.0334,86900.0
2007-07-13 13:55:00,33.15,33.16,33.15,33.15,93200.0,19.0334,19.0391,19.0334,19.0334,93200.0
2007-07-13 14:00:00,33.16,33.18,33.15,33.18,44000.0,19.0391,19.0506,19.0334,19.0506,44000.0
2007-07-13 14:05:00,33.18,33.18,33.17,33.18,54700.0,19.0506,19.0506,19.0449,19.0506,54700.0
2007-07-13 14:10:00,33.17,33.18,33.17,33.17,86300.0,19.0449,19.0506,19.0449,19.0449,86300.0
2007-07-13 14:15:00,33.18,33.18,33.15,33.15,44300.0,19.0506,19.0506,19.0334,19.0334,44300.0
2007-07-13 14:20:00,33.15,33.17,33.15,33.17,66900.0,19.0334,19.0449,19.0334,19.0449,66900.0
2007-07-13 14:25:00,33.17,33.17,33.16,33.17,44900.0,19.0449,19.0449,19.0391,19.0449,44900.0
2007-07-13 14:30:00,33.16,33.17,33.14,33.16,122300.0,19.0391,19.0449,19.0276,19.0391,122300.0
2007-07-13 14:35:00,33.17,33.19,33.15,33.16,95000.0,19.0449,19.0564,19.0334,19.0391,95000.0
2007-07-13 14:40:00,33.17,33.22,33.16,33.22,130300.0,19.0449,19.0736,19.0391,19.0736,130300.0
2007-07-13 14:45:00,33.22,33.22,33.18,33.19,63900.0,19.0736,19.0736,19.0506,19.0564,63900.0
2007-07-13 14:50:00,33.19,33.22,33.18,33.22,102300.0,19.0564,19.0736,19.0506,19.0736,102300.0
2007-07-13 14:55:00,33.22,33.25,33.19,33.25,58400.0,19.0736,19.0908,19.0564,19.0908,58400.0
2007-07-13 15:00:00,33.24,33.25,33.23,33.23,60800.0,19.0851,19.0908,19.0793,19.0793,60800.0
2007-07-13 15:05:00,33.24,33.28,33.23,33.27,75600.0,19.0851,19.108,19.0793,19.1023,75600.0
2007-07-13 15:10:00,33.27,33.27,33.23,33.26,91700.0,19.1023,19.1023,19.0793,19.0965,91700.0
2007-07-13 15:15:00,33.25,33.27,33.24,33.26,81900.0,19.0908,19.1023,19.0851,19.0965,81900.0
2007-07-13 15:20:00,33.26,33.27,33.26,33.27,105000.0,19.0965,19.1023,19.0965,19.1023,105000.0
2007-07-13 15:25:00,33.27,33.27,33.24,33.25,116400.0,19.1023,19.1023,19.0851,19.0908,116400.0
2007-07-13 15:30:00,33.25,33.28,33.23,33.23,116900.0,19.0908,19.108,19.0793,19.0793,116900.0
2007-07-13 15:35:00,33.23,33.24,33.19,33.19,154500.0,19.0793,19.0851,19.0564,19.0564,154500.0
2007-07-13 15:40:00,33.2,33.24,33.19,33.24,104500.0,19.0621,19.0851,19.0564,19.0851,104500.0
2007-07-13 15:45:00,33.23,33.25,33.18,33.22,131800.0,19.0793,19.0908,19.0506,19.0736,131800.0
2007-07-13 15:50:00,33.21,33.24,33.2,33.22,113300.0,19.0678,19.0851,19.0621,19.0736,113300.0
2007-07-13 15:55:00,33.23,33.23,33.18,33.19,183700.0,19.0793,19.0793,19.0506,19.0564,183700.0
2007-07-16 09:30:00,33.2,33.3,33.02,33.21,155100.0,19.0621,19.1195,18.9587,19.0678,155100.0
2007-07-16 09:35:00,33.22,33.29,33.21,33.24,69000.0,19.0736,19.1138,19.0678,19.0851,69000.0
2007-07-16 09:40:00,33.23,33.3,33.22,33.26,125900.0,19.0793,19.1195,19.0736,19.0965,125900.0
2007-07-16 09:45:00,33.26,33.29,33.24,33.25,82100.0,19.0965,19.1138,19.0851,19.0908,82100.0
2007-07-16 09:50:00,33.24,33.26,33.22,33.23,72900.0,19.0851,19.0965,19.0736,19.0793,72900.0
2007-07-16 09:55:00,33.23,33.32,33.23,33.3,75500.0,19.0793,19.131,19.0793,19.1195,75500.0
2007-07-16 10:00:00,33.3,33.31,33.26,33.3,179000.0,19.1195,19.1252,19.0965,19.1195,179000.0
2007-07-16 10:05:00,33.29,33.33,33.28,33.33,64500.0,19.1138,19.1367,19.108,19.1367,64500.0
2007-07-16 10:10:00,33.33,33.38,33.32,33.34,127700.0,19.1367,19.1654,19.131,19.1425,127700.0
2007-07-16 10:15:00,33.34,33.36,33.31,33.31,133000.0,19.1425,19.154,19.1252,19.1252,133000.0
2007-07-16 10:20:00,33.32,33.33,33.31,33.33,102700.0,19.131,19.1367,19.1252,19.1367,102700.0
2007-07-16 10:25:00,33.32,33.33,33.29,33.32,47800.0,19.131,19.1367,19.1138,19.131,47800.0
2007-07-16 10:30:00,33.32,33.33,33.31,33.31,47300.0,19.131,19.1367,19.1252,19.1252,47300.0
2007-07-16 10:35:00,33.31,33.33,33.3,33.3,105600.0,19.1252,19.1367,19.1195,19.1195,105600.0
2007-07-16 10:40:00,33.31,33.33,33.29,33.32,39700.0,19.1252,19.1367,19.1138,19.131,39700.0
2007-07-16 10:45:00,33.32,33.32,33.26,33.27,135500.0,19.131,19.131,19.0965,19.1023,135500.0
2007-07-16 10:50:00,33.27,33.29,33.26,33.28,131600.0,19.1023,19.1138,19.0965,19.108,131600.0
2007-07-16 10:55:00,33.28,33.34,33.28,33.31,109500.0,19.108,19.1425,19.108,19.1252,109500.0
2007-07-16 11:00:00,33.32,33.32,33.29,33.32,50100.0,19.131,19.131,19.1138,19.131,50100.0
2007-07-16 11:05:00,33.32,33.35,33.27,33.29,170200.0,19.131,19.1482,19.1023,19.1138,170200.0
2007-07-16 11:10:00,33.3,33.33,33.29,33.33,34800.0,19.1195,19.1367,19.1138,19.1367,34800.0
2007-07-16 11:15:00,33.33,33.37,33.31,33.33,112000.0,19.1367,19.1597,19.1252,19.1367,112000.0
2007-07-16 11:20:00,33.34,33.38,33.33,33.35,127200.0,19.1425,19.1654,19.1367,19.1482,127200.0
2007-07-16 11:25:00,33.35,33.37,33.34,33.36,61200.0,19.1482,19.1597,19.1425,19.154,61200.0
2007-07-16 11:30:00,33.37,33.43,33.36,33.41,114200.0,19.1597,19.1941,19.154,19.1827,114200.0
2007-07-16 11:35:00,33.42,33.44,33.41,33.43,75700.0,19.1884,19.1999,19.1827,19.1941,75700.0
2007-07-16 11:40:00,33.43,33.45,33.42,33.43,74100.0,19.1941,19.2056,19.1884,19.1941,74100.0
2007-07-16 11:45:00,33.43,33.44,33.42,33.43,43400.0,19.1941,19.1999,19.1884,19.1941,43400.0
2007-07-16 11:50:00,33.42,33.43,33.39,33.39,79700.0,19.1884,19.1941,19.1712,19.1712,79700.0
2007-07-16 11:55:00,33.4,33.41,33.38,33.41,64500.0,19.1769,19.1827,19.1654,19.1827,64500.0
2007-07-16 12:00:00,33.41,33.43,33.38,33.41,64600.0,19.1827,19.1941,19.1654,19.1827,64600.0
2007-07-16 12:05:00,33.41,33.43,33.4,33.4,54900.0,19.1827,19.1941,19.1769,19.1769,54900.0
2007-07-16 12:10:00,33.4,33.43,33.39,33.42,38400.0,19.1769,19.1941,19.1712,19.1884,38400.0
2007-07-16 12:15:00,33.41,33.42,33.33,33.36,86600.0,19.1827,19.1884,19.1367,19.154,86600.0
2007-07-16 12:20:00,33.36,33.43,33.35,33.39,230900.0,19.154,19.1941,19.1482,19.1712,230900.0
2007-07-16 12:25:00,33.43,33.43,33.34,33.39,217400.0,19.1941,19.1941,19.1425,19.1712,217400.0
2007-07-16 12:30:00,33.39,33.4,33.35,33.36,64500.0,19.1712,19.1769,19.1482,19.154,64500.0
2007-07-16 12:35:00,33.36,33.39,33.32,33.35,81300.0,19.154,19.1712,19.131,19.1482,81300.0
2007-07-16 12:40:00,33.35,33.36,33.31,33.36,79700.0,19.1482,19.154,19.1252,19.154,79700.0
2007-07-16 12:45:00,33.36,33.39,33.35,33.37,87200.0,19.154,19.1712,19.1482,19.1597,87200.0
2007-07-16 12:50:00,33.36,33.37,33.35,33.36,45000.0,19.154,19.1597,19.1482,19.154,45000.0
2007-07-16 12:55:00,33.35,33.36,33.33,33.36,47500.0,19.1482,19.154,19.1367,19.154,47500.0
2007-07-16 13:00:00,33.35,33.37,33.35,33.35,13700.0,19.1482,19.1597,19.1482,19.1482,13700.0
2007-07-16 13:05:00,33.35,33.36,33.27,33.3,90500.0,19.1482,19.154,19.1023,19.1195,90500.0
2007-07-16 13:10:00,33.29,33.32,33.28,33.3,49700.0,19.1138,19.131,19.108,19.1195,49700.0
2007-07-16 13:15:00,33.3,33.32,33.29,33.31,40200.0,19.1195,19.131,19.1138,19.1252,40200.0
2007-07-16 13:20:00,33.32,33.33,33.3,33.31,35000.0,19.131,19.1367,19.1195,19.1252,35000.0
2007-07-16 13:25:00,33.31,33.35,33.3,33.31,72400.0,19.1252,19.1482,19.1195,19.1252,72400.0
2007-07-16 13:30:00,33.31,33.32,33.27,33.3,98800.0,19.1252,19.131,19.1023,19.1195,98800.0
2007-07-16 13:35:00,33.3,33.3,33.25,33.28,130000.0,19.1195,19.1195,19.0908,19.108,130000.0
2007-07-16 13:40:00,33.27,33.31,33.27,33.3,35600.0,19.1023,19.1252,19.1023,19.1195,35600.0
2007-07-16 13:45:00,33.31,33.32,33.28,33.3,50200.0,19.1252,19.131,19.108,19.1195,50200.0
2007-07-16 13:50:00,33.3,33.3,33.24,33.27,63300.0,19.1195,19.1195,19.0851,19.1023,63300.0
2007-07-16 13:55:00,33.26,33.28,33.25,33.27,86400.0,19.0965,19.108,19.0908,19.1023,86400.0
2007-07-16 14:00:00,33.27,33.29,33.26,33.29,57600.0,19.1023,19.1138,19.0965,19.1138,57600.0
2007-07-16 14:05:00,33.28,33.31,33.28,33.29,52700.0,19.108,19.1252,19.108,19.1138,52700.0
2007-07-16 14:10:00,33.3,33.32,33.28,33.29,59800.0,19.1195,19.131,19.108,19.1138,59800.0
2007-07-16 14:15:00,33.3,33.31,33.27,33.29,107600.0,19.1195,19.1252,19.1023,19.1138,107600.0
2007-07-16 14:20:00,33.28,33.35,33.28,33.35,163700.0,19.108,19.1482,19.108,19.1482,163700.0
2007-07-16 14:25:00,33.35,33.36,33.33,33.34,70700.0,19.1482,19.154,19.1367,19.1425,70700.0
2007-07-16 14:30:00,33.33,33.34,33.32,33.32,37700.0,19.1367,19.1425,19.131,19.131,37700.0
2007-07-16 14:35:00,33.32,33.34,33.31,33.33,40800.0,19.131,19.1425,19.1252,19.1367,40800.0
2007-07-16 14:40:00,33.32,33.36,33.3,33.3,92500.0,19.131,19.154,19.1195,19.1195,92500.0
2007-07-16 14:45:00,33.31,33.32,33.25,33.28,160100.0,19.1252,19.131,19.0908,19.108,160100.0
2007-07-16 14:50:00,33.28,33.29,33.26,33.29,51300.0,19.108,19.1138,19.0965,19.1138,51300.0
2007-07-16 14:55:00,33.28,33.32,33.28,33.32,48600.0,19.108,19.131,19.108,19.131,48600.0
2007-07-16 15:00:00,33.32,33.35,33.29,33.33,277200.0,19.131,19.1482,19.1138,19.1367,277200.0
2007-07-16 15:05:00,33.33,33.35,33.32,33.34,85400.0,19.1367,19.1482,19.131,19.1425,85400.0
2007-07-16 15:10:00,33.34,33.36,33.33,33.35,92800.0,19.1425,19.154,19.1367,19.1482,92800.0
2007-07-16 15:15:00,33.35,33.37,33.31,33.32,131100.0,19.1482,19.1597,19.1252,19.131,131100.0
2007-07-16 15:20:00,33.33,33.34,33.28,33.31,101300.0,19.1367,19.1425,19.108,19.1252,101300.0
2007-07-16 15:25:00,33.31,33.34,33.28,33.29,108100.0,19.1252,19.1425,19.108,19.1138,108100.0
2007-07-16 15:30:00,33.3,33.3,33.24,33.24,115400.0,19.1195,19.1195,19.0851,19.0851,115400.0
2007-07-16 15:35:00,33.24,33.25,33.19,33.21,310000.0,19.0851,19.0908,19.0564,19.0678,310000.0
2007-07-16 15:40:00,33.2,33.21,33.16,33.19,216200.0,19.0621,19.0678,19.0391,19.0564,216200.0
2007-07-16 15:45:00,33.19,33.21,33.17,33.19,159200.0,19.0564,19.0678,19.0449,19.0564,159200.0
2007-07-16 15:50:00,33.2,33.23,33.18,33.21,203600.0,19.0621,19.0793,19.0506,19.0678,203600.0
2007-07-16 15:55:00,33.21,33.23,33.2,33.21,160700.0,19.0678,19.0793,19.0621,19.0678,160700.0
2007-07-17 09:30:00,32.77,33.2,32.77,33.07,223900.0,18.8152,19.0621,18.8152,18.9875,223900.0
2007-07-17 09:35:00,33.07,33.1,32.94,33.04,205800.0,18.9875,19.0047,18.9128,18.9702,205800.0
2007-07-17 09:40:00,33.03,33.04,32.91,32.92,228000.0,18.9645,18.9702,18.8956,18.9013,228000.0
2007-07-17 09:45:00,32.91,33.07,32.91,33.06,140700.0,18.8956,18.9875,18.8956,18.9817,140700.0
2007-07-17 09:50:00,33.07,33.07,33.01,33.03,80800.0,18.9875,18.9875,18.953,18.9645,80800.0
2007-07-17 09:55:00,33.02,33.09,33.01,33.02,109100.0,18.9587,18.9989,18.953,18.9587,109100.0
2007-07-17 10:00:00,33.02,33.05,33.01,33.03,119700.0,18.9587,18.976,18.953,18.9645,119700.0
2007-07-17 10:05:00,33.03,33.11,33.0,33.02,141600.0,18.9645,19.0104,18.9473,18.9587,141600.0
2007-07-17 10:10:00,33.01,33.03,33.0,33.01,76500.0,18.953,18.9645,18.9473,18.953,76500.0
2007-07-17 10:15:00,33.01,33.09,32.98,33.0,222100.0,18.953,18.9989,18.9358,18.9473,222100.0
2007-07-17 10:20:00,33.01,33.01,32.94,32.95,171500.0,18.953,18.953,18.9128,18.9186,171500.0
2007-07-17 10:25:00,32.95,33.02,32.94,32.97,171300.0,18.9186,18.9587,18.9128,18.93,171300.0
2007-07-17 10:30:00,32.96,32.98,32.95,32.98,90100.0,18.9243,18.9358,18.9186,18.9358,90100.0
2007-07-17 10:35:00,32.98,32.99,32.95,32.97,109200.0,18.9358,18.9415,18.9186,18.93,109200.0
2007-07-17 10:40:00,32.97,33.0,32.95,32.97,151200.0,18.93,18.9473,18.9186,18.93,151200.0
2007-07-17 10:45:00,32.97,33.0,32.96,32.99,125600.0,18.93,18.9473,18.9243,18.9415,125600.0
2007-07-17 10:50:00,32.99,33.0,32.98,32.98,130600.0,18.9415,18.9473,18.9358,18.9358,130600.0
2007-07-17 10:55:00,32.98,32.98,32.92,32.96,161500.0,18.9358,18.9358,18.9013,18.9243,161500.0
2007-07-17 11:00:00,32.96,32.97,32.91,32.93,196600.0,18.9243,18.93,18.8956,18.9071,196600.0
2007-07-17 11:05:00,32.93,32.96,32.92,32.95,60900.0,18.9071,18.9243,18.9013,18.9186,60900.0
2007-07-17 11:10:00,32.95,32.98,32.93,32.96,210000.0,18.9186,18.9358,18.9071,18.9243,210000.0
2007-07-17 11:15:00,32.96,32.96,32.89,32.89,170000.0,18.9243,18.9243,18.8841,18.8841,170000.0
2007-07-17 11:20:00,32.9,32.92,32.87,32.89,95300.0,18.8898,18.9013,18.8726,18.8841,95300.0
2007-07-17 11:25:00,32.89,32.94,32.88,32.9,108000.0,18.8841,18.9128,18.8784,18.8898,108000.0
2007-07-17 11:30:00,32.91,32.91,32.88,32.89,181200.0,18.8956,18.8956,18.8784,18.8841,181200.0
2007-07-17 11:35:00,32.88,32.89,32.85,32.85,97100.0,18.8784,18.8841,18.8611,18.8611,97100.0
2007-07-17 11:40:00,32.86,32.9,32.85,32.89,89900.0,18.8669,18.8898,18.8611,18.8841,89900.0
2007-07-17 11:45:00,32.89,32.9,32.87,32.88,105300.0,18.8841,18.8898,18.8726,18.8784,105300.0
2007-07-17 11:50:00,32.88,32.9,32.84,32.9,120500.0,18.8784,18.8898,18.8554,18.8898,120500.0
2007-07-17 11:55:00,32.9,32.9,32.86,32.86,86700.0,18.8898,18.8898,18.8669,18.8669,86700.0
2007-07-17 12:00:00,32.86,32.88,32.84,32.85,131800.0,18.8669,18.8784,18.8554,18.8611,131800.0
2007-07-17 12:05:00,32.85,32.87,32.81,32.85,155800.0,18.8611,18.8726,18.8382,18.8611,155800.0
2007-07-17 12:10:00,32.85,32.87,32.81,32.81,80900.0,18.8611,18.8726,18.8382,18.8382,80900.0
2007-07-17 12:15:00,32.81,32.81,32.77,32.77,165800.0,18.8382,18.8382,18.8152,18.8152,165800.0
2007-07-17 12:20:00,32.77,32.87,32.77,32.84,210800.0,18.8152,18.8726,18.8152,18.8554,210800.0
2007-07-17 12:25:00,32.85,32.88,32.82,32.82,175000.0,18.8611,18.8784,18.8439,18.8439,175000.0
2007-07-17 12:30:00,32.82,32.86,32.8,32.81,280700.0,18.8439,18.8669,18.8324,18.8382,280700.0
2007-07-17 12:35:00,32.81,32.83,32.79,32.81,116800.0,18.8382,18.8497,18.8267,18.8382,116800.0
2007-07-17 12:40:00,32.81,32.84,32.8,32.82,93400.0,18.8382,18.8554,18.8324,18.8439,93400.0
2007-07-17 12:45:00,32.83,32.83,32.8,32.81,100100.0,18.8497,18.8497,18.8324,18.8382,100100.0
2007-07-17 12:50:00,32.81,32.85,32.8,32.84,125700.0,18.8382,18.8611,18.8324,18.8554,125700.0
2007-07-17 12:55:00,32.85,32.93,32.84,32.91,316300.0,18.8611,18.9071,18.8554,18.8956,316300.0
2007-07-17 13:00:00,32.9,32.95,32.87,32.95,116700.0,18.8898,18.9186,18.8726,18.9186,116700.0
2007-07-17 13:05:00,32.95,32.96,32.92,32.93,114800.0,18.9186,18.9243,18.9013,18.9071,114800.0
2007-07-17 13:10:00,32.93,32.95,32.92,32.95,72300.0,18.9071,18.9186,18.9013,18.9186,72300.0
2007-07-17 13:15:00,32.96,32.98,32.94,32.97,132000.0,18.9243,18.9358,18.9128,18.93,132000.0
2007-07-17 13:20:00,32.98,32.98,32.89,32.9,84200.0,18.9358,18.9358,18.8841,18.8898,84200.0
2007-07-17 13:25:00,32.89,32.94,32.86,32.89,123500.0,18.8841,18.9128,18.8669,18.8841,123500.0
2007-07-17 13:30:00,32.9,32.95,32.88,32.94,130100.0,18.8898,18.9186,18.8784,18.9128,130100.0
2007-07-17 13:35:00,32.94,32.96,32.92,32.95,167100.0,18.9128,18.9243,18.9013,18.9186,167100.0
2007-07-17 13:40:00,32.95,32.95,32.92,32.94,76800.0,18.9186,18.9186,18.9013,18.9128,76800.0
2007-07-17 13:45:00,32.94,32.97,32.93,32.96,148200.0,18.9128,18.93,18.9071,18.9243,148200.0
2007-07-17 13:50:00,32.97,33.04,32.95,32.97,148400.0,18.93,18.9702,18.9186,18.93,148400.0
2007-07-17 13:55:00,32.97,32.97,32.91,32.93,82500.0,18.93,18.93,18.8956,18.9071,82500.0
2007-07-17 14:00:00,32.93,32.96,32.91,32.95,110500.0,18.9071,18.9243,18.8956,18.9186,110500.0
2007-07-17 14:05:00,32.94,32.95,32.91,32.91,80700.0,18.9128,18.9186,18.8956,18.8956,80700.0
2007-07-17 14:10:00,32.91,32.95,32.9,32.95,95200.0,18.8956,18.9186,18.8898,18.9186,95200.0
2007-07-17 14:15:00,32.94,32.98,32.94,32.98,102000.0,18.9128,18.9358,18.9128,18.9358,102000.0
2007-07-17 14:20:00,32.98,33.06,32.97,33.03,203500.0,18.9358,18.9817,18.93,18.9645,203500.0
2007-07-17 14:25:00,33.03,33.04,32.99,33.02,104200.0,18.9645,18.9702,18.9415,18.9587,104200.0
2007-07-17 14:30:00,33.02,33.04,33.01,33.04,68100.0,18.9587,18.9702,18.953,18.9702,68100.0
2007-07-17 14:35:00,33.03,33.08,33.02,33.08,129000.0,18.9645,18.9932,18.9587,18.9932,129000.0
2007-07-17 14:40:00,33.08,33.09,33.0,33.01,122600.0,18.9932,18.9989,18.9473,18.953,122600.0
2007-07-17 14:45:00,33.02,33.06,33.0,33.02,132300.0,18.9587,18.9817,18.9473,18.9587,132300.0
2007-07-17 14:50:00,33.02,33.04,33.0,33.03,107600.0,18.9587,18.9702,18.9473,18.9645,107600.0
2007-07-17 14:55:00,33.03,33.07,33.01,33.07,95500.0,18.9645,18.9875,18.953,18.9875,95500.0
2007-07-17 15:00:00,33.06,33.07,33.01,33.01,102100.0,18.9817,18.9875,18.953,18.953,102100.0
2007-07-17 15:05:00,33.02,33.03,33.0,33.02,65900.0,18.9587,18.9645,18.9473,18.9587,65900.0
2007-07-17 15:10:00,33.01,33.04,33.01,33.03,57800.0,18.953,18.9702,18.953,18.9645,57800.0
2007-07-17 15:15:00,33.02,33.03,33.02,33.03,55400.0,18.9587,18.9645,18.9587,18.9645,55400.0
2007-07-17 15:20:00,33.03,33.04,32.97,33.02,136800.0,18.9645,18.9702,18.93,18.9587,136800.0
2007-07-17 15:25:00,33.01,33.03,32.99,33.0,102900.0,18.953,18.9645,18.9415,18.9473,102900.0
2007-07-17 15:30:00,33.0,33.01,32.95,32.97,177200.0,18.9473,18.953,18.9186,18.93,177200.0
2007-07-17 15:35:00,32.97,33.0,32.95,32.98,188600.0,18.93,18.9473,18.9186,18.9358,188600.0
2007-07-17 15:40:00,32.98,32.99,32.96,32.98,243400.0,18.9358,18.9415,18.9243,18.9358,243400.0
2007-07-17 15:45:00,32.99,33.0,32.97,33.0,128100.0,18.9415,18.9473,18.93,18.9473,128100.0
2007-07-17 15:50:00,32.99,33.0,32.95,32.95,270400.0,18.9415,18.9473,18.9186,18.9186,270400.0
2007-07-17 15:55:00,32.95,32.96,32.84,32.88,410600.0,18.9186,18.9243,18.8554,18.8784,410600.0
2007-07-18 09:30:00,32.52,32.75,32.5,32.64,227400.0,18.6717,18.8037,18.6602,18.7406,227400.0
2007-07-18 09:35:00,32.66,32.72,32.61,32.7,153300.0,18.752,18.7865,18.7233,18.775,153300.0
2007-07-18 09:40:00,32.69,32.74,32.67,32.73,139700.0,18.7693,18.798,18.7578,18.7922,139700.0
2007-07-18 09:45:00,32.72,32.75,32.68,32.68,128400.0,18.7865,18.8037,18.7635,18.7635,128400.0
2007-07-18 09:50:00,32.68,32.69,32.61,32.62,100900.0,18.7635,18.7693,18.7233,18.7291,100900.0
2007-07-18 09:55:00,32.62,32.68,32.6,32.67,102100.0,18.7291,18.7635,18.7176,18.7578,102100.0
2007-07-18 10:00:00,32.66,32.73,32.6,32.61,146100.0,18.752,18.7922,18.7176,18.7233,146100.0
2007-07-18 10:05:00,32.6,32.62,32.53,32.54,248100.0,18.7176,18.7291,18.6774,18.6831,248100.0
2007-07-18 10:10:00,32.53,32.54,32.48,32.51,208800.0,18.6774,18.6831,18.6487,18.6659,208800.0
2007-07-18 10:15:00,32.51,32.56,32.5,32.56,120100.0,18.6659,18.6946,18.6602,18.6946,120100.0
2007-07-18 10:20:00,32.56,32.59,32.5,32.52,249100.0,18.6946,18.7119,18.6602,18.6717,249100.0
2007-07-18 10:25:00,32.52,32.57,32.52,32.54,231400.0,18.6717,18.7004,18.6717,18.6831,231400.0
2007-07-18 10:30:00,32.54,32.54,32.49,32.49,214400.0,18.6831,18.6831,18.6544,18.6544,214400.0
2007-07-18 10:35:00,32.49,32.5,32.44,32.46,210300.0,18.6544,18.6602,18.6257,18.6372,210300.0
2007-07-18 10:40:00,32.46,32.47,32.43,32.46,247400.0,18.6372,18.643,18.62,18.6372,247400.0
2007-07-18 10:45:00,32.46,32.46,32.32,32.34,434300.0,18.6372,18.6372,18.5568,18.5683,434300.0
2007-07-18 10:50:00,32.34,32.36,32.28,32.28,289300.0,18.5683,18.5798,18.5339,18.5339,289300.0
2007-07-18 10:55:00,32.28,32.32,32.26,32.32,239100.0,18.5339,18.5568,18.5224,18.5568,239100.0
2007-07-18 11:00:00,32.31,32.32,32.27,32.28,141800.0,18.5511,18.5568,18.5281,18.5339,141800.0
2007-07-18 11:05:00,32.28,32.32,32.25,32.25,233100.0,18.5339,18.5568,18.5166,18.5166,233100.0
2007-07-18 11:10:00,32.25,32.31,32.17,32.28,323700.0,18.5166,18.5511,18.4707,18.5339,323700.0
2007-07-18 11:15:00,32.29,32.3,32.24,32.28,204100.0,18.5396,18.5453,18.5109,18.5339,204100.0
2007-07-18 11:20:00,32.28,32.31,32.27,32.31,119400.0,18.5339,18.5511,18.5281,18.5511,119400.0
2007-07-18 11:25:00,32.31,32.32,32.24,32.25,149100.0,18.5511,18.5568,18.5109,18.5166,149100.0
2007-07-18 11:30:00,32.25,32.25,32.15,32.16,184900.0,18.5166,18.5166,18.4592,18.465,184900.0
2007-07-18 11:35:00,32.16,32.21,32.12,32.15,299200.0,18.465,18.4937,18.442,18.4592,299200.0
2007-07-18 11:40:00,32.15,32.26,32.14,32.25,298700.0,18.4592,18.5224,18.4535,18.5166,298700.0
2007-07-18 11:45:00,32.25,32.27,32.25,32.25,57200.0,18.5166,18.5281,18.5166,18.5166,57200.0
2007-07-18 11:50:00,32.25,32.26,32.21,32.21,118500.0,18.5166,18.5224,18.4937,18.4937,118500.0
2007-07-18 11:55:00,32.21,32.25,32.19,32.2,122500.0,18.4937,18.5166,18.4822,18.4879,122500.0
2007-07-18 12:00:00,32.2,32.26,32.16,32.23,128400.0,18.4879,18.5224,18.465,18.5052,128400.0
2007-07-18 12:05:00,32.23,32.27,32.23,32.24,117600.0,18.5052,18.5281,18.5052,18.5109,117600.0
2007-07-18 12:10:00,32.23,32.28,32.21,32.25,140600.0,18.5052,18.5339,18.4937,18.5166,140600.0
2007-07-18 12:15:00,32.25,32.25,32.12,32.12,106100.0,18.5166,18.5166,18.442,18.442,106100.0
2007-07-18 12:20:00,32.13,32.19,32.11,32.12,221100.0,18.4477,18.4822,18.4363,18.442,221100.0
2007-07-18 12:25:00,32.11,32.15,32.1,32.12,154900.0,18.4363,18.4592,18.4305,18.442,154900.0
2007-07-18 12:30:00,32.12,32.13,32.08,32.13,110900.0,18.442,18.4477,18.419,18.4477,110900.0
2007-07-18 12:35:00,32.12,32.15,32.11,32.11,118300.0,18.442,18.4592,18.4363,18.4363,118300.0
2007-07-18 12:40:00,32.11,32.12,32.08,32.08,101700.0,18.4363,18.442,18.419,18.419,101700.0
2007-07-18 12:45:00,32.09,32.17,32.08,32.16,92500.0,18.4248,18.4707,18.419,18.465,92500.0
2007-07-18 12:50:00,32.16,32.19,32.14,32.14,86100.0,18.465,18.4822,18.4535,18.4535,86100.0
2007-07-18 12:55:00,32.14,32.15,32.12,32.13,26400.0,18.4535,18.4592,18.442,18.4477,26400.0
2007-07-18 13:00:00,32.13,32.2,32.13,32.18,131200.0,18.4477,18.4879,18.4477,18.4764,131200.0
2007-07-18 13:05:00,32.19,32.19,32.15,32.16,213400.0,18.4822,18.4822,18.4592,18.465,213400.0
2007-07-18 13:10:00,32.16,32.17,32.11,32.15,173500.0,18.465,18.4707,18.4363,18.4592,173500.0
2007-07-18 13:15:00,32.15,32.15,32.09,32.11,192100.0,18.4592,18.4592,18.4248,18.4363,192100.0
2007-07-18 13:20:00,32.1,32.15,32.07,32.12,129500.0,18.4305,18.4592,18.4133,18.442,129500.0
2007-07-18 13:25:00,32.12,32.14,32.08,32.09,225400.0,18.442,18.4535,18.419,18.4248,225400.0
2007-07-18 13:30:00,32.09,32.1,32.05,32.07,187500.0,18.4248,18.4305,18.4018,18.4133,187500.0
2007-07-18 13:35:00,32.08,32.18,32.08,32.17,124700.0,18.419,18.4764,18.419,18.4707,124700.0
2007-07-18 13:40:00,32.17,32.23,32.1,32.18,247300.0,18.4707,18.5052,18.4305,18.4764,247300.0
2007-07-18 13:45:00,32.18,32.22,32.15,32.17,126400.0,18.4764,18.4994,18.4592,18.4707,126400.0
2007-07-18 13:50:00,32.17,32.19,32.12,32.15,84800.0,18.4707,18.4822,18.442,18.4592,84800.0
2007-07-18 13:55:00,32.15,32.16,32.12,32.12,132500.0,18.4592,18.465,18.442,18.442,132500.0
2007-07-18 14:00:00,32.12,32.14,32.11,32.12,100400.0,18.442,18.4535,18.4363,18.442,100400.0
2007-07-18 14:05:00,32.13,32.13,32.11,32.11,65900.0,18.4477,18.4477,18.4363,18.4363,65900.0
2007-07-18 14:10:00,32.11,32.14,32.1,32.11,110200.0,18.4363,18.4535,18.4305,18.4363,110200.0
2007-07-18 14:15:00,32.1,32.11,32.05,32.09,187100.0,18.4305,18.4363,18.4018,18.4248,187100.0
2007-07-18 14:20:00,32.09,32.1,32.05,32.09,143300.0,18.4248,18.4305,18.4018,18.4248,143300.0
2007-07-18 14:25:00,32.09,32.12,32.05,32.1,178300.0,18.4248,18.442,18.4018,18.4305,178300.0
2007-07-18 14:30:00,32.1,32.15,32.07,32.15,111500.0,18.4305,18.4592,18.4133,18.4592,111500.0
2007-07-18 14:35:00,32.14,32.18,32.12,32.15,180900.0,18.4535,18.4764,18.442,18.4592,180900.0
2007-07-18 14:40:00,32.15,32.18,32.12,32.13,156000.0,18.4592,18.4764,18.442,18.4477,156000.0
2007-07-18 14:45:00,32.12,32.17,32.12,32.14,189600.0,18.442,18.4707,18.442,18.4535,189600.0
2007-07-18 14:50:00,32.14,32.22,32.14,32.18,194100.0,18.4535,18.4994,18.4535,18.4764,194100.0
2007-07-18 14:55:00,32.18,32.23,32.15,32.15,137100.0,18.4764,18.5052,18.4592,18.4592,137100.0
2007-07-18 15:00:00,32.16,32.2,32.14,32.15,129900.0,18.465,18.4879,18.4535,18.4592,129900.0
2007-07-18 15:05:00,32.16,32.19,32.14,32.17,119100.0,18.465,18.4822,18.4535,18.4707,119100.0
2007-07-18 15:10:00,32.17,32.21,32.14,32.17,146300.0,18.4707,18.4937,18.4535,18.4707,146300.0
2007-07-18 15:15:00,32.17,32.2,32.16,32.19,105300.0,18.4707,18.4879,18.465,18.4822,105300.0
2007-07-18 15:20:00,32.19,32.22,32.15,32.2,146900.0,18.4822,18.4994,18.4592,18.4879,146900.0
2007-07-18 15:25:00,32.2,32.22,32.17,32.18,184500.0,18.4879,18.4994,18.4707,18.4764,184500.0
2007-07-18 15:30:00,32.18,32.26,32.17,32.26,164200.0,18.4764,18.5224,18.4707,18.5224,164200.0
2007-07-18 15:35:00,32.26,32.3,32.24,32.24,210800.0,18.5224,18.5453,18.5109,18.5109,210800.0
2007-07-18 15:40:00,32.24,32.27,32.21,32.27,251500.0,18.5109,18.5281,18.4937,18.5281,251500.0
2007-07-18 15:45:00,32.27,32.38,32.23,32.37,361800.0,18.5281,18.5913,18.5052,18.5855,361800.0
2007-07-18 15:50:00,32.37,32.47,32.36,32.45,434100.0,18.5855,18.643,18.5798,18.6315,434100.0
2007-07-18 15:55:00,32.45,32.51,32.43,32.47,579700.0,18.6315,18.6659,18.62,18.643,579700.0
2007-07-19 09:30:00,32.5,32.56,32.49,32.54,278900.0,18.6602,18.6946,18.6544,18.6831,278900.0
2007-07-19 09:35:00,32.55,32.56,32.5,32.51,122800.0,18.6889,18.6946,18.6602,18.6659,122800.0
2007-07-19 09:40:00,32.51,32.52,32.46,32.47,210900.0,18.6659,18.6717,18.6372,18.643,210900.0
2007-07-19 09:45:00,32.48,32.48,32.41,32.47,157600.0,18.6487,18.6487,18.6085,18.643,157600.0
2007-07-19 09:50:00,32.46,32.49,32.45,32.49,97500.0,18.6372,18.6544,18.6315,18.6544,97500.0
2007-07-19 09:55:00,32.49,32.49,32.43,32.48,119000.0,18.6544,18.6544,18.62,18.6487,119000.0
2007-07-19 10:00:00,32.48,32.49,32.43,32.46,106300.0,18.6487,18.6544,18.62,18.6372,106300.0
2007-07-19 10:05:00,32.45,32.45,32.32,32.36,308100.0,18.6315,18.6315,18.5568,18.5798,308100.0
2007-07-19 10:10:00,32.36,32.37,32.25,32.28,212000.0,18.5798,18.5855,18.5166,18.5339,212000.0
2007-07-19 10:15:00,32.28,32.32,32.16,32.17,255800.0,18.5339,18.5568,18.465,18.4707,255800.0
2007-07-19 10:20:00,32.17,32.19,32.13,32.17,194400.0,18.4707,18.4822,18.4477,18.4707,194400.0
2007-07-19 10:25:00,32.18,32.22,32.14,32.21,252200.0,18.4764,18.4994,18.4535,18.4937,252200.0
2007-07-19 10:30:00,32.21,32.23,32.16,32.2,137100.0,18.4937,18.5052,18.465,18.4879,137100.0
2007-07-19 10:35:00,32.19,32.21,32.13,32.13,135200.0,18.4822,18.4937,18.4477,18.4477,135200.0
2007-07-19 10:40:00,32.14,32.17,32.12,32.13,171200.0,18.4535,18.4707,18.442,18.4477,171200.0
2007-07-19 10:45:00,32.13,32.14,32.05,32.06,283500.0,18.4477,18.4535,18.4018,18.4076,283500.0
2007-07-19 10:50:00,32.05,32.08,32.03,32.06,274100.0,18.4018,18.419,18.3903,18.4076,274100.0
2007-07-19 10:55:00,32.06,32.12,32.05,32.12,351500.0,18.4076,18.442,18.4018,18.442,351500.0
2007-07-19 11:00:00,32.11,32.23,32.1,32.2,251000.0,18.4363,18.5052,18.4305,18.4879,251000.0
2007-07-19 11:05:00,32.21,32.24,32.18,32.22,193700.0,18.4937,18.5109,18.4764,18.4994,193700.0
2007-07-19 11:10:00,32.22,32.24,32.2,32.2,119900.0,18.4994,18.5109,18.4879,18.4879,119900.0
2007-07-19 11:15:00,32.2,32.25,32.2,32.24,141700.0,18.4879,18.5166,18.4879,18.5109,141700.0
2007-07-19 11:20:00,32.24,32.27,32.22,32.22,220300.0,18.5109,18.5281,18.4994,18.4994,220300.0
2007-07-19 11:25:00,32.21,32.23,32.18,32.18,130400.0,18.4937,18.5052,18.4764,18.4764,130400.0
2007-07-19 11:30:00,32.18,32.21,32.17,32.17,150200.0,18.4764,18.4937,18.4707,18.4707,150200.0
2007-07-19 11:35:00,32.17,32.18,32.12,32.13,179000.0,18.4707,18.4764,18.442,18.4477,179000.0
2007-07-19 11:40:00,32.13,32.17,32.12,32.14,318900.0,18.4477,18.4707,18.442,18.4535,318900.0
2007-07-19 11:45:00,32.14,32.15,32.12,32.14,126000.0,18.4535,18.4592,18.442,18.4535,126000.0
2007-07-19 11:50:00,32.15,32.17,32.13,32.13,98600.0,18.4592,18.4707,18.4477,18.4477,98600.0
2007-07-19 11:55:00,32.13,32.14,32.12,32.13,86000.0,18.4477,18.4535,18.442,18.4477,86000.0
2007-07-19 12:00:00,32.13,32.14,32.08,32.11,135000.0,18.4477,18.4535,18.419,18.4363,135000.0
2007-07-19 12:05:00,32.11,32.2,32.11,32.2,156300.0,18.4363,18.4879,18.4363,18.4879,156300.0
2007-07-19 12:10:00,32.19,32.22,32.17,32.22,102700.0,18.4822,18.4994,18.4707,18.4994,102700.0
2007-07-19 12:15:00,32.22,32.24,32.21,32.22,66500.0,18.4994,18.5109,18.4937,18.4994,66500.0
2007-07-19 12:20:00,32.22,32.23,32.1,32.2,131000.0,18.4994,18.5052,18.4305,18.4879,131000.0
2007-07-19 12:25:00,32.2,32.2,32.18,32.19,75300.0,18.4879,18.4879,18.4764,18.4822,75300.0
2007-07-19 12:30:00,32.19,32.22,32.18,32.2,164200.0,18.4822,18.4994,18.4764,18.4879,164200.0
2007-07-19 12:35:00,32.21,32.22,32.2,32.21,55500.0,18.4937,18.4994,18.4879,18.4937,55500.0
2007-07-19 12:40:00,32.21,32.22,32.2,32.22,40400.0,18.4937,18.4994,18.4879,18.4994,40400.0
2007-07-19 12:45:00,32.22,32.22,32.19,32.19,69100.0,18.4994,18.4994,18.4822,18.4822,69100.0
2007-07-19 12:50:00,32.19,32.23,32.19,32.2,125100.0,18.4822,18.5052,18.4822,18.4879,125100.0
2007-07-19 12:55:00,32.2,32.21,32.19,32.2,50700.0,18.4879,18.4937,18.4822,18.4879,50700.0
2007-07-19 13:00:00,32.2,32.2,32.14,32.15,70200.0,18.4879,18.4879,18.4535,18.4592,70200.0
2007-07-19 13:05:00,32.15,32.15,32.12,32.12,94500.0,18.4592,18.4592,18.442,18.442,94500.0
2007-07-19 13:10:00,32.12,32.2,32.11,32.15,156200.0,18.442,18.4879,18.4363,18.4592,156200.0
2007-07-19 13:15:00,32.15,32.16,32.12,32.15,228100.0,18.4592,18.465,18.442,18.4592,228100.0
2007-07-19 13:20:00,32.15,32.15,32.14,32.14,89400.0,18.4592,18.4592,18.4535,18.4535,89400.0
2007-07-19 13:25:00,32.14,32.14,32.1,32.12,156000.0,18.4535,18.4535,18.4305,18.442,156000.0
2007-07-19 13:30:00,32.12,32.2,32.12,32.18,466200.0,18.442,18.4879,18.442,18.4764,466200.0
2007-07-19 13:35:00,32.17,32.2,32.17,32.19,121400.0,18.4707,18.4879,18.4707,18.4822,121400.0
2007-07-19 13:40:00,32.2,32.22,32.16,32.21,166400.0,18.4879,18.4994,18.465,18.4937,166400.0
2007-07-19 13:45:00,32.2,32.27,32.2,32.24,144600.0,18.4879,18.5281,18.4879,18.5109,144600.0
2007-07-19 13:50:00,32.24,32.28,32.24,32.26,87700.0,18.5109,18.5339,18.5109,18.5224,87700.0
2007-07-19 13:55:00,32.26,32.28,32.24,32.27,89600.0,18.5224,18.5339,18.5109,18.5281,89600.0
2007-07-19 14:00:00,32.28,32.29,32.22,32.26,163200.0,18.5339,18.5396,18.4994,18.5224,163200.0
2007-07-19 14:05:00,32.27,32.28,32.22,32.28,164000.0,18.5281,18.5339,18.4994,18.5339,164000.0
2007-07-19 14:10:00,32.27,32.28,32.19,32.23,206700.0,18.5281,18.5339,18.4822,18.5052,206700.0
2007-07-19 14:15:00,32.23,32.24,32.2,32.23,146300.0,18.5052,18.5109,18.4879,18.5052,146300.0
2007-07-19 14:20:00,32.23,32.27,32.22,32.27,180600.0,18.5052,18.5281,18.4994,18.5281,180600.0
2007-07-19 14:25:00,32.26,32.27,32.24,32.24,87100.0,18.5224,18.5281,18.5109,18.5109,87100.0
2007-07-19 14:30:00,32.24,32.27,32.24,32.26,138300.0,18.5109,18.5281,18.5109,18.5224,138300.0
2007-07-19 14:35:00,32.26,32.27,32.24,32.25,139900.0,18.5224,18.5281,18.5109,18.5166,139900.0
2007-07-19 14:40:00,32.25,32.28,32.25,32.27,79900.0,18.5166,18.5339,18.5166,18.5281,79900.0
2007-07-19 14:45:00,32.27,32.29,32.25,32.27,205100.0,18.5281,18.5396,18.5166,18.5281,205100.0
2007-07-19 14:50:00,32.28,32.28,32.23,32.25,112500.0,18.5339,18.5339,18.5052,18.5166,112500.0
2007-07-19 14:55:00,32.25,32.27,32.24,32.27,78700.0,18.5166,18.5281,18.5109,18.5281,78700.0
2007-07-19 15:00:00,32.28,32.33,32.27,32.31,228000.0,18.5339,18.5626,18.5281,18.5511,228000.0
2007-07-19 15:05:00,32.31,32.32,32.25,32.28,228600.0,18.5511,18.5568,18.5166,18.5339,228600.0
2007-07-19 15:10:00,32.28,32.32,32.25,32.3,201000.0,18.5339,18.5568,18.5166,18.5453,201000.0
2007-07-19 15:15:00,32.3,32.32,32.27,32.3,159700.0,18.5453,18.5568,18.5281,18.5453,159700.0
2007-07-19 15:20:00,32.29,32.35,32.29,32.34,153400.0,18.5396,18.5741,18.5396,18.5683,153400.0
2007-07-19 15:25:00,32.34,32.35,32.3,32.33,177900.0,18.5683,18.5741,18.5453,18.5626,177900.0
2007-07-19 15:30:00,32.32,32.36,32.31,32.35,218600.0,18.5568,18.5798,18.5511,18.5741,218600.0
2007-07-19 15:35:00,32.34,32.35,32.31,32.33,145900.0,18.5683,18.5741,18.5511,18.5626,145900.0
2007-07-19 15:40:00,32.32,32.33,32.29,32.32,178100.0,18.5568,18.5626,18.5396,18.5568,178100.0
2007-07-19 15:45:00,32.32,32.37,32.31,32.35,334600.0,18.5568,18.5855,18.5511,18.5741,334600.0
2007-07-19 15:50:00,32.34,32.4,32.34,32.36,534300.0,18.5683,18.6028,18.5683,18.5798,534300.0
2007-07-19 15:55:00,32.36,32.39,32.34,32.35,201300.0,18.5798,18.597,18.5683,18.5741,201300.0
2007-07-20 09:30:00,32.56,32.9,32.22,32.29,1962200.0,18.6946,18.8898,18.4994,18.5396,1962200.0
2007-07-20 09:35:00,32.3,32.39,32.25,32.3,263100.0,18.5453,18.597,18.5166,18.5453,263100.0
2007-07-20 09:40:00,32.31,32.32,32.15,32.15,187200.0,18.5511,18.5568,18.4592,18.4592,187200.0
2007-07-20 09:45:00,32.15,32.17,32.07,32.11,336100.0,18.4592,18.4707,18.4133,18.4363,336100.0
2007-07-20 09:50:00,32.1,32.17,32.08,32.08,155400.0,18.4305,18.4707,18.419,18.419,155400.0
2007-07-20 09:55:00,32.08,32.09,31.99,32.0,446100.0,18.419,18.4248,18.3674,18.3731,446100.0
2007-07-20 10:00:00,32.0,32.03,31.97,32.03,459700.0,18.3731,18.3903,18.3559,18.3903,459700.0
2007-07-20 10:05:00,32.02,32.06,32.0,32.02,166100.0,18.3846,18.4076,18.3731,18.3846,166100.0
2007-07-20 10:10:00,32.03,32.1,32.0,32.07,165100.0,18.3903,18.4305,18.3731,18.4133,165100.0
2007-07-20 10:15:00,32.07,32.09,31.99,31.99,145700.0,18.4133,18.4248,18.3674,18.3674,145700.0
2007-07-20 10:20:00,32.0,32.05,31.99,32.03,205100.0,18.3731,18.4018,18.3674,18.3903,205100.0
2007-07-20 10:25:00,32.02,32.09,32.01,32.07,148000.0,18.3846,18.4248,18.3788,18.4133,148000.0
2007-07-20 10:30:00,32.08,32.14,32.08,32.08,231400.0,18.419,18.4535,18.419,18.419,231400.0
2007-07-20 10:35:00,32.09,32.12,32.03,32.04,184400.0,18.4248,18.442,18.3903,18.3961,184400.0
2007-07-20 10:40:00,32.04,32.06,32.0,32.0,141500.0,18.3961,18.4076,18.3731,18.3731,141500.0
2007-07-20 10:45:00,32.0,32.01,31.94,31.97,239200.0,18.3731,18.3788,18.3387,18.3559,239200.0
2007-07-20 10:50:00,31.97,32.0,31.95,31.99,178400.0,18.3559,18.3731,18.3444,18.3674,178400.0
2007-07-20 10:55:00,32.0,32.02,31.93,31.95,194500.0,18.3731,18.3846,18.3329,18.3444,194500.0
2007-07-20 11:00:00,31.95,31.98,31.93,31.97,108300.0,18.3444,18.3616,18.3329,18.3559,108300.0
2007-07-20 11:05:00,31.98,31.99,31.97,31.99,92900.0,18.3616,18.3674,18.3559,18.3674,92900.0
2007-07-20 11:10:00,31.99,32.04,31.99,32.03,109100.0,18.3674,18.3961,18.3674,18.3903,109100.0
2007-07-20 11:15:00,32.03,32.04,31.99,31.99,146500.0,18.3903,18.3961,18.3674,18.3674,146500.0
2007-07-20 11:20:00,31.99,32.0,31.9,31.91,160700.0,18.3674,18.3731,18.3157,18.3214,160700.0
2007-07-20 11:25:00,31.91,31.93,31.86,31.89,203900.0,18.3214,18.3329,18.2927,18.3099,203900.0
2007-07-20 11:30:00,31.89,31.92,31.88,31.91,143800.0,18.3099,18.3272,18.3042,18.3214,143800.0
2007-07-20 11:35:00,31.91,31.91,31.85,31.85,116700.0,18.3214,18.3214,18.287,18.287,116700.0
2007-07-20 11:40:00,31.86,31.89,31.83,31.87,218600.0,18.2927,18.3099,18.2755,18.2985,218600.0
2007-07-20 11:45:00,31.87,31.92,31.86,31.91,125400.0,18.2985,18.3272,18.2927,18.3214,125400.0
2007-07-20 11:50:00,31.9,31.92,31.88,31.9,136600.0,18.3157,18.3272,18.3042,18.3157,136600.0
2007-07-20 11:55:00,31.9,31.94,31.89,31.92,185200.0,18.3157,18.3387,18.3099,18.3272,185200.0
2007-07-20 12:00:00,31.92,31.92,31.85,31.86,180700.0,18.3272,18.3272,18.287,18.2927,180700.0
2007-07-20 12:05:00,31.87,31.91,31.86,31.9,169800.0,18.2985,18.3214,18.2927,18.3157,169800.0
2007-07-20 12:10:00,31.91,31.91,31.9,31.9,69200.0,18.3214,18.3214,18.3157,18.3157,69200.0
2007-07-20 12:15:00,31.9,31.91,31.84,31.86,133200.0,18.3157,18.3214,18.2812,18.2927,133200.0
2007-07-20 12:20:00,31.87,31.89,31.86,31.88,76300.0,18.2985,18.3099,18.2927,18.3042,76300.0
2007-07-20 12:25:00,31.88,32.02,31.87,32.01,231600.0,18.3042,18.3846,18.2985,18.3788,231600.0
2007-07-20 12:30:00,32.02,32.03,31.99,32.03,141600.0,18.3846,18.3903,18.3674,18.3903,141600.0
2007-07-20 12:35:00,32.02,32.02,31.97,32.0,152600.0,18.3846,18.3846,18.3559,18.3731,152600.0
2007-07-20 12:40:00,32.0,32.01,31.94,31.96,165100.0,18.3731,18.3788,18.3387,18.3501,165100.0
2007-07-20 12:45:00,31.96,31.96,31.87,31.87,141900.0,18.3501,18.3501,18.2985,18.2985,141900.0
2007-07-20 12:50:00,31.87,31.9,31.85,31.87,182500.0,18.2985,18.3157,18.287,18.2985,182500.0
2007-07-20 12:55:00,31.86,31.87,31.79,31.82,194400.0,18.2927,18.2985,18.2525,18.2698,194400.0
2007-07-20 13:00:00,31.83,31.86,31.81,31.85,169700.0,18.2755,18.2927,18.264,18.287,169700.0
2007-07-20 13:05:00,31.85,31.89,31.84,31.88,108900.0,18.287,18.3099,18.2812,18.3042,108900.0
2007-07-20 13:10:00,31.88,31.9,31.85,31.86,122300.0,18.3042,18.3157,18.287,18.2927,122300.0
2007-07-20 13:15:00,31.87,31.92,31.83,31.91,172300.0,18.2985,18.3272,18.2755,18.3214,172300.0
2007-07-20 13:20:00,31.91,31.92,31.84,31.9,151300.0,18.3214,18.3272,18.2812,18.3157,151300.0
2007-07-20 13:25:00,31.89,31.91,31.88,31.89,149300.0,18.3099,18.3214,18.3042,18.3099,149300.0
2007-07-20 13:30:00,31.9,31.9,31.84,31.85,61000.0,18.3157,18.3157,18.2812,18.287,61000.0
2007-07-20 13:35:00,31.84,31.9,31.84,31.9,89800.0,18.2812,18.3157,18.2812,18.3157,89800.0
2007-07-20 13:40:00,31.9,31.99,31.89,31.99,142800.0,18.3157,18.3674,18.3099,18.3674,142800.0
2007-07-20 13:45:00,31.98,31.99,31.89,31.93,163500.0,18.3616,18.3674,18.3099,18.3329,163500.0
2007-07-20 13:50:00,31.93,32.0,31.92,31.99,140700.0,18.3329,18.3731,18.3272,18.3674,140700.0
2007-07-20 13:55:00,31.99,32.0,31.9,31.91,83500.0,18.3674,18.3731,18.3157,18.3214,83500.0
2007-07-20 14:00:00,31.9,31.91,31.85,31.9,106200.0,18.3157,18.3214,18.287,18.3157,106200.0
2007-07-20 14:05:00,31.9,32.04,31.87,32.03,149100.0,18.3157,18.3961,18.2985,18.3903,149100.0
2007-07-20 14:10:00,32.02,32.03,31.94,31.97,145000.0,18.3846,18.3903,18.3387,18.3559,145000.0
2007-07-20 14:15:00,31.97,32.01,31.92,31.95,120000.0,18.3559,18.3788,18.3272,18.3444,120000.0
2007-07-20 14:20:00,31.95,32.0,31.92,31.98,98900.0,18.3444,18.3731,18.3272,18.3616,98900.0
2007-07-20 14:25:00,31.99,31.99,31.9,31.91,119500.0,18.3674,18.3674,18.3157,18.3214,119500.0
2007-07-20 14:30:00,31.92,31.97,31.89,31.94,119100.0,18.3272,18.3559,18.3099,18.3387,119100.0
2007-07-20 14:35:00,31.94,31.97,31.93,31.94,102900.0,18.3387,18.3559,18.3329,18.3387,102900.0
2007-07-20 14:40:00,31.95,31.98,31.93,31.95,150300.0,18.3444,18.3616,18.3329,18.3444,150300.0
2007-07-20 14:45:00,31.95,31.99,31.94,31.98,84800.0,18.3444,18.3674,18.3387,18.3616,84800.0
2007-07-20 14:50:00,31.99,31.99,31.93,31.95,74400.0,18.3674,18.3674,18.3329,18.3444,74400.0
2007-07-20 14:55:00,31.95,32.05,31.95,32.03,132700.0,18.3444,18.4018,18.3444,18.3903,132700.0
2007-07-20 15:00:00,32.03,32.07,31.99,32.07,170900.0,18.3903,18.4133,18.3674,18.4133,170900.0
2007-07-20 15:05:00,32.07,32.08,31.96,31.97,175800.0,18.4133,18.419,18.3501,18.3559,175800.0
2007-07-20 15:10:00,31.97,31.97,31.91,31.95,220900.0,18.3559,18.3559,18.3214,18.3444,220900.0
2007-07-20 15:15:00,31.95,31.99,31.93,31.93,140300.0,18.3444,18.3674,18.3329,18.3329,140300.0
2007-07-20 15:20:00,31.93,31.99,31.92,31.98,123000.0,18.3329,18.3674,18.3272,18.3616,123000.0
2007-07-20 15:25:00,31.98,31.98,31.95,31.95,97100.0,18.3616,18.3616,18.3444,18.3444,97100.0
2007-07-20 15:30:00,31.96,31.96,31.85,31.85,168300.0,18.3501,18.3501,18.287,18.287,168300.0
2007-07-20 15:35:00,31.85,32.0,31.82,31.86,298200.0,18.287,18.3731,18.2698,18.2927,298200.0
2007-07-20 15:40:00,31.86,31.89,31.81,31.81,300800.0,18.2927,18.3099,18.264,18.264,300800.0
2007-07-20 15:45:00,31.83,31.84,31.8,31.81,217000.0,18.2755,18.2812,18.2583,18.264,217000.0
2007-07-20 15:50:00,31.82,31.85,31.81,31.83,279300.0,18.2698,18.287,18.264,18.2755,279300.0
2007-07-20 15:55:00,31.84,31.9,31.83,31.88,631100.0,18.2812,18.3157,18.2755,18.3042,631100.0
2007-07-23 09:30:00,32.04,32.51,31.77,32.03,170100.0,18.3961,18.6659,18.241,18.3903,170100.0
2007-07-23 09:35:00,32.04,32.09,32.01,32.06,168100.0,18.3961,18.4248,18.3788,18.4076,168100.0
2007-07-23 09:40:00,32.07,32.08,32.01,32.03,127100.0,18.4133,18.419,18.3788,18.3903,127100.0
2007-07-23 09:45:00,32.03,32.04,32.0,32.03,83700.0,18.3903,18.3961,18.3731,18.3903,83700.0
2007-07-23 09:50:00,32.03,32.06,32.01,32.02,134500.0,18.3903,18.4076,18.3788,18.3846,134500.0
2007-07-23 09:55:00,32.01,32.02,31.95,31.95,169400.0,18.3788,18.3846,18.3444,18.3444,169400.0
2007-07-23 10:00:00,31.96,32.02,31.94,31.95,184300.0,18.3501,18.3846,18.3387,18.3444,184300.0
2007-07-23 10:05:00,31.94,31.96,31.92,31.92,177100.0,18.3387,18.3501,18.3272,18.3272,177100.0
2007-07-23 10:10:00,31.93,31.95,31.9,31.9,127800.0,18.3329,18.3444,18.3157,18.3157,127800.0
2007-07-23 10:15:00,31.9,31.93,31.89,31.9,138200.0,18.3157,18.3329,18.3099,18.3157,138200.0
2007-07-23 10:20:00,31.89,31.92,31.89,31.91,98600.0,18.3099,18.3272,18.3099,18.3214,98600.0
2007-07-23 10:25:00,31.92,31.95,31.89,31.94,171600.0,18.3272,18.3444,18.3099,18.3387,171600.0
2007-07-23 10:30:00,31.93,31.94,31.9,31.9,150200.0,18.3329,18.3387,18.3157,18.3157,150200.0
2007-07-23 10:35:00,31.89,31.91,31.85,31.9,160600.0,18.3099,18.3214,18.287,18.3157,160600.0
2007-07-23 10:40:00,31.89,31.98,31.88,31.94,280600.0,18.3099,18.3616,18.3042,18.3387,280600.0
2007-07-23 10:45:00,31.94,31.94,31.87,31.9,143800.0,18.3387,18.3387,18.2985,18.3157,143800.0
2007-07-23 10:50:00,31.89,31.94,31.89,31.92,231600.0,18.3099,18.3387,18.3099,18.3272,231600.0
2007-07-23 10:55:00,31.93,31.96,31.92,31.95,133400.0,18.3329,18.3501,18.3272,18.3444,133400.0
2007-07-23 11:00:00,31.96,31.97,31.9,31.91,515900.0,18.3501,18.3559,18.3157,18.3214,515900.0
2007-07-23 11:05:00,31.9,31.93,31.89,31.91,329000.0,18.3157,18.3329,18.3099,18.3214,329000.0
2007-07-23 11:10:00,31.92,31.95,31.89,31.89,1218600.0,18.3272,18.3444,18.3099,18.3099,1218600.0
2007-07-23 11:15:00,31.89,31.9,31.88,31.89,100700.0,18.3099,18.3157,18.3042,18.3099,100700.0
2007-07-23 11:20:00,31.89,31.9,31.87,31.87,118200.0,18.3099,18.3157,18.2985,18.2985,118200.0
2007-07-23 11:25:00,31.87,31.9,31.86,31.89,72500.0,18.2985,18.3157,18.2927,18.3099,72500.0
2007-07-23 11:30:00,31.9,31.91,31.86,31.86,193600.0,18.3157,18.3214,18.2927,18.2927,193600.0
2007-07-23 11:35:00,31.86,31.89,31.86,31.86,121600.0,18.2927,18.3099,18.2927,18.2927,121600.0
2007-07-23 11:40:00,31.87,31.9,31.86,31.89,101900.0,18.2985,18.3157,18.2927,18.3099,101900.0
2007-07-23 11:45:00,31.89,31.89,31.86,31.88,98100.0,18.3099,18.3099,18.2927,18.3042,98100.0
2007-07-23 11:50:00,31.88,31.89,31.85,31.87,108200.0,18.3042,18.3099,18.287,18.2985,108200.0
2007-07-23 11:55:00,31.87,31.89,31.87,31.88,41600.0,18.2985,18.3099,18.2985,18.3042,41600.0
2007-07-23 12:00:00,31.88,31.89,31.87,31.88,63000.0,18.3042,18.3099,18.2985,18.3042,63000.0
2007-07-23 12:05:00,31.88,31.89,31.86,31.87,101500.0,18.3042,18.3099,18.2927,18.2985,101500.0
2007-07-23 12:10:00,31.87,31.9,31.86,31.89,114000.0,18.2985,18.3157,18.2927,18.3099,114000.0
2007-07-23 12:15:00,31.89,31.9,31.89,31.89,41000.0,18.3099,18.3157,18.3099,18.3099,41000.0
2007-07-23 12:20:00,31.89,31.9,31.87,31.89,111400.0,18.3099,18.3157,18.2985,18.3099,111400.0
2007-07-23 12:25:00,31.89,31.9,31.88,31.9,45100.0,18.3099,18.3157,18.3042,18.3157,45100.0
2007-07-23 12:30:00,31.89,31.91,31.89,31.9,106700.0,18.3099,18.3214,18.3099,18.3157,106700.0
2007-07-23 12:35:00,31.9,31.9,31.89,31.9,25000.0,18.3157,18.3157,18.3099,18.3157,25000.0
2007-07-23 12:40:00,31.9,31.9,31.89,31.89,32600.0,18.3157,18.3157,18.3099,18.3099,32600.0
2007-07-23 12:45:00,31.89,31.89,31.87,31.89,91800.0,18.3099,18.3099,18.2985,18.3099,91800.0
2007-07-23 12:50:00,31.88,31.89,31.87,31.87,76300.0,18.3042,18.3099,18.2985,18.2985,76300.0
2007-07-23 12:55:00,31.87,31.88,31.86,31.86,69200.0,18.2985,18.3042,18.2927,18.2927,69200.0
2007-07-23 13:00:00,31.86,31.87,31.85,31.86,44000.0,18.2927,18.2985,18.287,18.2927,44000.0
2007-07-23 13:05:00,31.85,31.87,31.85,31.85,85900.0,18.287,18.2985,18.287,18.287,85900.0
2007-07-23 13:10:00,31.86,31.87,31.85,31.86,98300.0,18.2927,18.2985,18.287,18.2927,98300.0
2007-07-23 13:15:00,31.86,31.87,31.85,31.86,151400.0,18.2927,18.2985,18.287,18.2927,151400.0
2007-07-23 13:20:00,31.86,31.89,31.85,31.89,70400.0,18.2927,18.3099,18.287,18.3099,70400.0
2007-07-23 13:25:00,31.89,31.89,31.86,31.87,65700.0,18.3099,18.3099,18.2927,18.2985,65700.0
2007-07-23 13:30:00,31.87,31.88,31.86,31.87,65900.0,18.2985,18.3042,18.2927,18.2985,65900.0
2007-07-23 13:35:00,31.87,31.89,31.83,31.85,183700.0,18.2985,18.3099,18.2755,18.287,183700.0
2007-07-23 13:40:00,31.84,31.85,31.83,31.85,59800.0,18.2812,18.287,18.2755,18.287,59800.0
2007-07-23 13:45:00,31.85,31.85,31.84,31.84,27600.0,18.287,18.287,18.2812,18.2812,27600.0
2007-07-23 13:50:00,31.84,31.85,31.84,31.84,20400.0,18.2812,18.287,18.2812,18.2812,20400.0
2007-07-23 13:55:00,31.84,31.85,31.8,31.83,158200.0,18.2812,18.287,18.2583,18.2755,158200.0
2007-07-23 14:00:00,31.84,31.85,31.81,31.84,119900.0,18.2812,18.287,18.264,18.2812,119900.0
2007-07-23 14:05:00,31.83,31.84,31.8,31.83,120200.0,18.2755,18.2812,18.2583,18.2755,120200.0
2007-07-23 14:10:00,31.83,31.83,31.79,31.79,112000.0,18.2755,18.2755,18.2525,18.2525,112000.0
2007-07-23 14:15:00,31.79,31.82,31.79,31.81,95900.0,18.2525,18.2698,18.2525,18.264,95900.0
2007-07-23 14:20:00,31.82,31.84,31.78,31.81,154100.0,18.2698,18.2812,18.2468,18.264,154100.0
2007-07-23 14:25:00,31.8,31.85,31.79,31.81,144700.0,18.2583,18.287,18.2525,18.264,144700.0
2007-07-23 14:30:00,31.82,31.85,31.79,31.79,261300.0,18.2698,18.287,18.2525,18.2525,261300.0
2007-07-23 14:35:00,31.79,31.84,31.78,31.81,160400.0,18.2525,18.2812,18.2468,18.264,160400.0
2007-07-23 14:40:00,31.8,31.84,31.8,31.82,86500.0,18.2583,18.2812,18.2583,18.2698,86500.0
2007-07-23 14:45:00,31.82,31.85,31.81,31.83,108900.0,18.2698,18.287,18.264,18.2755,108900.0
2007-07-23 14:50:00,31.84,31.84,31.78,31.78,115600.0,18.2812,18.2812,18.2468,18.2468,115600.0
2007-07-23 14:55:00,31.78,31.8,31.72,31.72,277200.0,18.2468,18.2583,18.2123,18.2123,277200.0
2007-07-23 15:00:00,31.73,31.78,31.72,31.73,213700.0,18.2181,18.2468,18.2123,18.2181,213700.0
2007-07-23 15:05:00,31.74,31.79,31.73,31.78,151900.0,18.2238,18.2525,18.2181,18.2468,151900.0
2007-07-23 15:10:00,31.78,31.78,31.73,31.74,116300.0,18.2468,18.2468,18.2181,18.2238,116300.0
2007-07-23 15:15:00,31.75,31.75,31.71,31.72,149900.0,18.2296,18.2296,18.2066,18.2123,149900.0
2007-07-23 15:20:00,31.71,31.75,31.7,31.74,76300.0,18.2066,18.2296,18.2009,18.2238,76300.0
2007-07-23 15:25:00,31.75,31.76,31.73,31.74,104400.0,18.2296,18.2353,18.2181,18.2238,104400.0
2007-07-23 15:30:00,31.74,31.75,31.7,31.74,123400.0,18.2238,18.2296,18.2009,18.2238,123400.0
2007-07-23 15:35:00,31.74,31.75,31.71,31.75,216200.0,18.2238,18.2296,18.2066,18.2296,216200.0
2007-07-23 15:40:00,31.74,31.81,31.74,31.74,408000.0,18.2238,18.264,18.2238,18.2238,408000.0
2007-07-23 15:45:00,31.74,31.75,31.7,31.74,217800.0,18.2238,18.2296,18.2009,18.2238,217800.0
2007-07-23 15:50:00,31.73,31.77,31.71,31.74,321100.0,18.2181,18.241,18.2066,18.2238,321100.0
2007-07-23 15:55:00,31.75,31.75,31.72,31.72,380500.0,18.2296,18.2296,18.2123,18.2123,380500.0
2007-07-24 09:30:00,31.6,31.66,31.36,31.52,307800.0,18.1434,18.1779,18.0056,18.0975,307800.0
2007-07-24 09:35:00,31.51,31.53,31.44,31.44,266400.0,18.0918,18.1032,18.0516,18.0516,266400.0
2007-07-24 09:40:00,31.44,31.45,31.39,31.42,194700.0,18.0516,18.0573,18.0229,18.0401,194700.0
2007-07-24 09:45:00,31.42,31.45,31.34,31.34,245400.0,18.0401,18.0573,17.9942,17.9942,245400.0
2007-07-24 09:50:00,31.34,31.4,31.33,31.37,207500.0,17.9942,18.0286,17.9884,18.0114,207500.0
2007-07-24 09:55:00,31.36,31.39,31.34,31.39,227600.0,18.0056,18.0229,17.9942,18.0229,227600.0
2007-07-24 10:00:00,31.39,31.39,31.37,31.38,343000.0,18.0229,18.0229,18.0114,18.0171,343000.0
2007-07-24 10:05:00,31.39,31.39,31.31,31.35,234300.0,18.0229,18.0229,17.9769,17.9999,234300.0
2007-07-24 10:10:00,31.34,31.35,31.27,31.29,303300.0,17.9942,17.9999,17.954,17.9654,303300.0
2007-07-24 10:15:00,31.29,31.35,31.28,31.34,241500.0,17.9654,17.9999,17.9597,17.9942,241500.0
2007-07-24 10:20:00,31.35,31.4,31.34,31.38,274100.0,17.9999,18.0286,17.9942,18.0171,274100.0
2007-07-24 10:25:00,31.38,31.43,31.33,31.39,228100.0,18.0171,18.0458,17.9884,18.0229,228100.0
2007-07-24 10:30:00,31.39,31.41,31.34,31.38,200300.0,18.0229,18.0343,17.9942,18.0171,200300.0
2007-07-24 10:35:00,31.38,31.46,31.37,31.46,108000.0,18.0171,18.0631,18.0114,18.0631,108000.0
2007-07-24 10:40:00,31.46,31.58,31.45,31.54,142500.0,18.0631,18.132,18.0573,18.109,142500.0
2007-07-24 10:45:00,31.54,31.56,31.5,31.51,122700.0,18.109,18.1205,18.086,18.0918,122700.0
2007-07-24 10:50:00,31.51,31.55,31.49,31.54,108000.0,18.0918,18.1147,18.0803,18.109,108000.0
2007-07-24 10:55:00,31.53,31.57,31.49,31.55,235400.0,18.1032,18.1262,18.0803,18.1147,235400.0
2007-07-24 11:00:00,31.55,31.56,31.52,31.53,150500.0,18.1147,18.1205,18.0975,18.1032,150500.0
2007-07-24 11:05:00,31.52,31.53,31.51,31.52,105200.0,18.0975,18.1032,18.0918,18.0975,105200.0
2007-07-24 11:10:00,31.51,31.51,31.45,31.45,96000.0,18.0918,18.0918,18.0573,18.0573,96000.0
2007-07-24 11:15:00,31.45,31.5,31.44,31.48,84300.0,18.0573,18.086,18.0516,18.0745,84300.0
2007-07-24 11:20:00,31.48,31.49,31.41,31.43,121800.0,18.0745,18.0803,18.0343,18.0458,121800.0
2007-07-24 11:25:00,31.43,31.44,31.35,31.38,97400.0,18.0458,18.0516,17.9999,18.0171,97400.0
2007-07-24 11:30:00,31.38,31.38,31.34,31.35,142800.0,18.0171,18.0171,17.9942,17.9999,142800.0
2007-07-24 11:35:00,31.35,31.4,31.35,31.36,104600.0,17.9999,18.0286,17.9999,18.0056,104600.0
2007-07-24 11:40:00,31.36,31.39,31.34,31.35,121400.0,18.0056,18.0229,17.9942,17.9999,121400.0
2007-07-24 11:45:00,31.35,31.37,31.29,31.29,157800.0,17.9999,18.0114,17.9654,17.9654,157800.0
2007-07-24 11:50:00,31.29,31.36,31.28,31.32,169100.0,17.9654,18.0056,17.9597,17.9827,169100.0
2007-07-24 11:55:00,31.32,31.43,31.31,31.41,173300.0,17.9827,18.0458,17.9769,18.0343,173300.0
2007-07-24 12:00:00,31.41,31.47,31.37,31.38,136700.0,18.0343,18.0688,18.0114,18.0171,136700.0
2007-07-24 12:05:00,31.38,31.41,31.36,31.38,43800.0,18.0171,18.0343,18.0056,18.0171,43800.0
2007-07-24 12:10:00,31.37,31.38,31.33,31.38,154200.0,18.0114,18.0171,17.9884,18.0171,154200.0
2007-07-24 12:15:00,31.37,31.42,31.37,31.4,108700.0,18.0114,18.0401,18.0114,18.0286,108700.0
2007-07-24 12:20:00,31.4,31.43,31.37,31.37,79300.0,18.0286,18.0458,18.0114,18.0114,79300.0
2007-07-24 12:25:00,31.38,31.43,31.38,31.4,117400.0,18.0171,18.0458,18.0171,18.0286,117400.0
2007-07-24 12:30:00,31.39,31.46,31.39,31.44,82500.0,18.0229,18.0631,18.0229,18.0516,82500.0
2007-07-24 12:35:00,31.44,31.44,31.4,31.41,76400.0,18.0516,18.0516,18.0286,18.0343,76400.0
2007-07-24 12:40:00,31.41,31.41,31.39,31.4,628500.0,18.0343,18.0343,18.0229,18.0286,628500.0
2007-07-24 12:45:00,31.39,31.41,31.37,31.37,89100.0,18.0229,18.0343,18.0114,18.0114,89100.0
2007-07-24 12:50:00,31.37,31.4,31.35,31.37,268200.0,18.0114,18.0286,17.9999,18.0114,268200.0
2007-07-24 12:55:00,31.37,31.37,31.35,31.37,73900.0,18.0114,18.0114,17.9999,18.0114,73900.0
2007-07-24 13:00:00,31.37,31.39,31.35,31.36,168700.0,18.0114,18.0229,17.9999,18.0056,168700.0
2007-07-24 13:05:00,31.35,31.37,31.3,31.37,172900.0,17.9999,18.0114,17.9712,18.0114,172900.0
2007-07-24 13:10:00,31.37,31.37,31.34,31.35,73700.0,18.0114,18.0114,17.9942,17.9999,73700.0
2007-07-24 13:15:00,31.35,31.49,31.29,31.33,267500.0,17.9999,18.0803,17.9654,17.9884,267500.0
2007-07-24 13:20:00,31.33,31.35,31.32,31.32,158200.0,17.9884,17.9999,17.9827,17.9827,158200.0
2007-07-24 13:25:00,31.33,31.33,31.29,31.3,72900.0,17.9884,17.9884,17.9654,17.9712,72900.0
2007-07-24 13:30:00,31.29,31.29,31.23,31.28,175500.0,17.9654,17.9654,17.931,17.9597,175500.0
2007-07-24 13:35:00,31.28,31.29,31.25,31.26,153200.0,17.9597,17.9654,17.9425,17.9482,153200.0
2007-07-24 13:40:00,31.26,31.29,31.23,31.25,349900.0,17.9482,17.9654,17.931,17.9425,349900.0
2007-07-24 13:45:00,31.25,31.27,31.22,31.23,165300.0,17.9425,17.954,17.9253,17.931,165300.0
2007-07-24 13:50:00,31.24,31.24,31.15,31.19,390700.0,17.9367,17.9367,17.8851,17.908,390700.0
2007-07-24 13:55:00,31.19,31.23,31.19,31.21,188800.0,17.908,17.931,17.908,17.9195,188800.0
2007-07-24 14:00:00,31.21,31.22,31.18,31.19,353300.0,17.9195,17.9253,17.9023,17.908,353300.0
2007-07-24 14:05:00,31.19,31.21,31.11,31.14,438100.0,17.908,17.9195,17.8621,17.8793,438100.0
2007-07-24 14:10:00,31.14,31.22,31.13,31.2,189100.0,17.8793,17.9253,17.8736,17.9138,189100.0
2007-07-24 14:15:00,31.2,31.22,31.18,31.2,304700.0,17.9138,17.9253,17.9023,17.9138,304700.0
2007-07-24 14:20:00,31.21,31.28,31.21,31.22,292400.0,17.9195,17.9597,17.9195,17.9253,292400.0
2007-07-24 14:25:00,31.22,31.26,31.22,31.26,248000.0,17.9253,17.9482,17.9253,17.9482,248000.0
2007-07-24 14:30:00,31.25,31.26,31.22,31.23,117200.0,17.9425,17.9482,17.9253,17.931,117200.0
2007-07-24 14:35:00,31.23,31.25,31.2,31.2,143600.0,17.931,17.9425,17.9138,17.9138,143600.0
2007-07-24 14:40:00,31.2,31.23,31.15,31.23,144600.0,17.9138,17.931,17.8851,17.931,144600.0
2007-07-24 14:45:00,31.23,31.3,31.21,31.28,146200.0,17.931,17.9712,17.9195,17.9597,146200.0
2007-07-24 14:50:00,31.28,31.28,31.23,31.24,72400.0,17.9597,17.9597,17.931,17.9367,72400.0
2007-07-24 14:55:00,31.24,31.24,31.14,31.14,205900.0,17.9367,17.9367,17.8793,17.8793,205900.0
2007-07-24 15:00:00,31.14,31.16,31.1,31.11,485500.0,17.8793,17.8908,17.8564,17.8621,485500.0
2007-07-24 15:05:00,31.1,31.18,31.06,31.08,281700.0,17.8564,17.9023,17.8334,17.8449,281700.0
2007-07-24 15:10:00,31.09,31.11,31.07,31.09,162800.0,17.8506,17.8621,17.8391,17.8506,162800.0
2007-07-24 15:15:00,31.09,31.12,31.05,31.09,156100.0,17.8506,17.8678,17.8276,17.8506,156100.0
2007-07-24 15:20:00,31.1,31.11,31.02,31.04,182600.0,17.8564,17.8621,17.8104,17.8219,182600.0
2007-07-24 15:25:00,31.05,31.06,31.0,31.02,218000.0,17.8276,17.8334,17.7989,17.8104,218000.0
2007-07-24 15:30:00,31.01,31.04,31.0,31.01,105900.0,17.8047,17.8219,17.7989,17.8047,105900.0
2007-07-24 15:35:00,31.02,31.02,30.96,30.96,285300.0,17.8104,17.8104,17.776,17.776,285300.0
2007-07-24 15:40:00,30.95,30.96,30.83,30.83,452800.0,17.7702,17.776,17.7013,17.7013,452800.0
2007-07-24 15:45:00,30.84,30.92,30.81,30.91,341000.0,17.7071,17.753,17.6899,17.7473,341000.0
2007-07-24 15:50:00,30.91,30.94,30.85,30.92,504300.0,17.7473,17.7645,17.7128,17.753,504300.0
2007-07-24 15:55:00,30.92,30.95,30.9,30.91,402800.0,17.753,17.7702,17.7415,17.7473,402800.0
2007-07-25 09:30:00,31.21,31.23,31.1,31.17,207800.0,17.9195,17.931,17.8564,17.8965,207800.0
2007-07-25 09:35:00,31.17,31.21,31.13,31.14,166800.0,17.8965,17.9195,17.8736,17.8793,166800.0
2007-07-25 09:40:00,31.13,31.16,31.06,31.06,126300.0,17.8736,17.8908,17.8334,17.8334,126300.0
2007-07-25 09:45:00,31.07,31.2,31.07,31.18,139000.0,17.8391,17.9138,17.8391,17.9023,139000.0
2007-07-25 09:50:00,31.18,31.25,31.18,31.22,92900.0,17.9023,17.9425,17.9023,17.9253,92900.0
2007-07-25 09:55:00,31.22,31.27,31.21,31.26,107600.0,17.9253,17.954,17.9195,17.9482,107600.0
2007-07-25 10:00:00,31.26,31.29,31.2,31.25,291300.0,17.9482,17.9654,17.9138,17.9425,291300.0
2007-07-25 10:05:00,31.25,31.3,31.23,31.29,186900.0,17.9425,17.9712,17.931,17.9654,186900.0
2007-07-25 10:10:00,31.29,31.31,31.23,31.24,212900.0,17.9654,17.9769,17.931,17.9367,212900.0
2007-07-25 10:15:00,31.23,31.26,31.22,31.22,152400.0,17.931,17.9482,17.9253,17.9253,152400.0
2007-07-25 10:20:00,31.22,31.23,31.11,31.12,178100.0,17.9253,17.931,17.8621,17.8678,178100.0
2007-07-25 10:25:00,31.12,31.14,31.06,31.13,126800.0,17.8678,17.8793,17.8334,17.8736,126800.0
2007-07-25 10:30:00,31.13,31.16,31.02,31.05,141500.0,17.8736,17.8908,17.8104,17.8276,141500.0
2007-07-25 10:35:00,31.05,31.05,30.97,30.99,194200.0,17.8276,17.8276,17.7817,17.7932,194200.0
2007-07-25 10:40:00,31.0,31.01,30.95,30.97,97500.0,17.7989,17.8047,17.7702,17.7817,97500.0
2007-07-25 10:45:00,30.97,30.97,30.83,30.84,286500.0,17.7817,17.7817,17.7013,17.7071,286500.0
2007-07-25 10:50:00,30.85,31.02,30.84,30.94,219300.0,17.7128,17.8104,17.7071,17.7645,219300.0
2007-07-25 10:55:00,30.94,31.04,30.91,31.01,204400.0,17.7645,17.8219,17.7473,17.8047,204400.0
2007-07-25 11:00:00,31.01,31.06,30.94,31.06,155400.0,17.8047,17.8334,17.7645,17.8334,155400.0
2007-07-25 11:05:00,31.07,31.12,31.04,31.05,139600.0,17.8391,17.8678,17.8219,17.8276,139600.0
2007-07-25 11:10:00,31.05,31.07,30.99,31.01,101800.0,17.8276,17.8391,17.7932,17.8047,101800.0
2007-07-25 11:15:00,31.01,31.01,30.85,30.9,258800.0,17.8047,17.8047,17.7128,17.7415,258800.0
2007-07-25 11:20:00,30.9,30.94,30.87,30.91,173500.0,17.7415,17.7645,17.7243,17.7473,173500.0
2007-07-25 11:25:00,30.92,31.03,30.92,31.01,145000.0,17.753,17.8162,17.753,17.8047,145000.0
2007-07-25 11:30:00,31.01,31.04,31.0,31.0,147300.0,17.8047,17.8219,17.7989,17.7989,147300.0
2007-07-25 11:35:00,31.0,31.01,30.94,31.0,260100.0,17.7989,17.8047,17.7645,17.7989,260100.0
2007-07-25 11:40:00,31.0,31.06,30.98,31.05,184400.0,17.7989,17.8334,17.7875,17.8276,184400.0
2007-07-25 11:45:00,31.05,31.06,31.01,31.02,87300.0,17.8276,17.8334,17.8047,17.8104,87300.0
2007-07-25 11:50:00,31.01,31.03,30.97,31.02,242700.0,17.8047,17.8162,17.7817,17.8104,242700.0
2007-07-25 11:55:00,31.02,31.02,30.9,30.93,170300.0,17.8104,17.8104,17.7415,17.7588,170300.0
2007-07-25 12:00:00,30.93,30.97,30.89,30.91,96100.0,17.7588,17.7817,17.7358,17.7473,96100.0
2007-07-25 12:05:00,30.91,30.93,30.84,30.92,186900.0,17.7473,17.7588,17.7071,17.753,186900.0
2007-07-25 12:10:00,30.92,30.97,30.89,30.96,265900.0,17.753,17.7817,17.7358,17.776,265900.0
2007-07-25 12:15:00,30.95,31.01,30.95,30.98,88300.0,17.7702,17.8047,17.7702,17.7875,88300.0
2007-07-25 12:20:00,30.99,31.01,30.98,30.99,56400.0,17.7932,17.8047,17.7875,17.7932,56400.0
2007-07-25 12:25:00,31.0,31.05,30.99,31.01,81200.0,17.7989,17.8276,17.7932,17.8047,81200.0
2007-07-25 12:30:00,31.01,31.05,31.0,31.02,71300.0,17.8047,17.8276,17.7989,17.8104,71300.0
2007-07-25 12:35:00,31.01,31.04,31.0,31.03,58900.0,17.8047,17.8219,17.7989,17.8162,58900.0
2007-07-25 12:40:00,31.03,31.06,31.01,31.06,88900.0,17.8162,17.8334,17.8047,17.8334,88900.0
2007-07-25 12:45:00,31.05,31.06,31.02,31.02,184400.0,17.8276,17.8334,17.8104,17.8104,184400.0
2007-07-25 12:50:00,31.02,31.03,30.96,30.97,136900.0,17.8104,17.8162,17.776,17.7817,136900.0
2007-07-25 12:55:00,30.97,31.01,30.96,30.99,68300.0,17.7817,17.8047,17.776,17.7932,68300.0
2007-07-25 13:00:00,30.99,31.01,30.99,30.99,63500.0,17.7932,17.8047,17.7932,17.7932,63500.0
2007-07-25 13:05:00,30.99,30.99,30.94,30.94,116300.0,17.7932,17.7932,17.7645,17.7645,116300.0
2007-07-25 13:10:00,30.94,30.95,30.82,30.84,164100.0,17.7645,17.7702,17.6956,17.7071,164100.0
2007-07-25 13:15:00,30.84,30.89,30.8,30.86,170100.0,17.7071,17.7358,17.6841,17.7186,170100.0
2007-07-25 13:20:00,30.85,30.87,30.82,30.82,121600.0,17.7128,17.7243,17.6956,17.6956,121600.0
2007-07-25 13:25:00,30.83,30.88,30.83,30.83,105000.0,17.7013,17.73,17.7013,17.7013,105000.0
2007-07-25 13:30:00,30.83,30.84,30.78,30.82,183500.0,17.7013,17.7071,17.6726,17.6956,183500.0
2007-07-25 13:35:00,30.81,30.86,30.81,30.85,132100.0,17.6899,17.7186,17.6899,17.7128,132100.0
2007-07-25 13:40:00,30.85,30.93,30.85,30.9,195400.0,17.7128,17.7588,17.7128,17.7415,195400.0
2007-07-25 13:45:00,30.91,30.98,30.91,30.91,154800.0,17.7473,17.7875,17.7473,17.7473,154800.0
2007-07-25 13:50:00,30.91,30.92,30.86,30.92,159300.0,17.7473,17.753,17.7186,17.753,159300.0
2007-07-25 13:55:00,30.91,30.93,30.87,30.87,121300.0,17.7473,17.7588,17.7243,17.7243,121300.0
2007-07-25 14:00:00,30.87,30.93,30.86,30.87,254800.0,17.7243,17.7588,17.7186,17.7243,254800.0
2007-07-25 14:05:00,30.88,30.94,30.85,30.91,195800.0,17.73,17.7645,17.7128,17.7473,195800.0
2007-07-25 14:10:00,30.91,30.99,30.89,30.99,128600.0,17.7473,17.7932,17.7358,17.7932,128600.0
2007-07-25 14:15:00,30.98,31.01,30.97,30.97,124400.0,17.7875,17.8047,17.7817,17.7817,124400.0
2007-07-25 14:20:00,30.98,31.04,30.97,31.02,183100.0,17.7875,17.8219,17.7817,17.8104,183100.0
2007-07-25 14:25:00,31.03,31.04,30.99,31.03,141800.0,17.8162,17.8219,17.7932,17.8162,141800.0
2007-07-25 14:30:00,31.02,31.03,30.99,31.02,156400.0,17.8104,17.8162,17.7932,17.8104,156400.0
2007-07-25 14:35:00,31.02,31.02,30.96,31.0,160900.0,17.8104,17.8104,17.776,17.7989,160900.0
2007-07-25 14:40:00,30.99,31.03,30.99,31.03,168200.0,17.7932,17.8162,17.7932,17.8162,168200.0
2007-07-25 14:45:00,31.03,31.09,31.02,31.07,166200.0,17.8162,17.8506,17.8104,17.8391,166200.0
2007-07-25 14:50:00,31.07,31.08,31.02,31.03,160800.0,17.8391,17.8449,17.8104,17.8162,160800.0
2007-07-25 14:55:00,31.04,31.07,31.01,31.06,160700.0,17.8219,17.8391,17.8047,17.8334,160700.0
2007-07-25 15:00:00,31.06,31.16,31.05,31.12,312100.0,17.8334,17.8908,17.8276,17.8678,312100.0
2007-07-25 15:05:00,31.12,31.16,31.11,31.13,171400.0,17.8678,17.8908,17.8621,17.8736,171400.0
2007-07-25 15:10:00,31.12,31.21,31.12,31.21,320200.0,17.8678,17.9195,17.8678,17.9195,320200.0
2007-07-25 15:15:00,31.21,31.21,31.11,31.13,289000.0,17.9195,17.9195,17.8621,17.8736,289000.0
2007-07-25 15:20:00,31.13,31.16,31.11,31.14,217100.0,17.8736,17.8908,17.8621,17.8793,217100.0
2007-07-25 15:25:00,31.14,31.15,31.1,31.13,139500.0,17.8793,17.8851,17.8564,17.8736,139500.0
2007-07-25 15:30:00,31.12,31.14,31.08,31.11,164900.0,17.8678,17.8793,17.8449,17.8621,164900.0
2007-07-25 15:35:00,31.11,31.12,31.03,31.05,213400.0,17.8621,17.8678,17.8162,17.8276,213400.0
2007-07-25 15:40:00,31.06,31.11,31.05,31.1,252400.0,17.8334,17.8621,17.8276,17.8564,252400.0
2007-07-25 15:45:00,31.1,31.1,31.07,31.09,172700.0,17.8564,17.8564,17.8391,17.8506,172700.0
2007-07-25 15:50:00,31.09,31.15,31.08,31.14,408100.0,17.8506,17.8851,17.8449,17.8793,408100.0
2007-07-25 15:55:00,31.14,31.2,31.1,31.12,452900.0,17.8793,17.9138,17.8564,17.8678,452900.0
2007-07-26 09:30:00,31.83,31.84,30.5,30.51,367700.0,18.2755,18.2812,17.5119,17.5176,367700.0
2007-07-26 09:35:00,30.52,30.73,30.47,30.69,448000.0,17.5233,17.6439,17.4946,17.621,448000.0
2007-07-26 09:40:00,30.7,30.7,30.62,30.66,278600.0,17.6267,17.6267,17.5808,17.6037,278600.0
2007-07-26 09:45:00,30.65,30.71,30.64,30.67,176300.0,17.598,17.6324,17.5922,17.6095,176300.0
2007-07-26 09:50:00,30.67,30.72,30.65,30.67,285000.0,17.6095,17.6382,17.598,17.6095,285000.0
2007-07-26 09:55:00,30.66,30.78,30.66,30.7,251400.0,17.6037,17.6726,17.6037,17.6267,251400.0
2007-07-26 10:00:00,30.7,30.71,30.61,30.68,269300.0,17.6267,17.6324,17.575,17.6152,269300.0
2007-07-26 10:05:00,30.68,30.78,30.67,30.78,88300.0,17.6152,17.6726,17.6095,17.6726,88300.0
2007-07-26 10:10:00,30.78,30.84,30.71,30.74,171900.0,17.6726,17.7071,17.6324,17.6497,171900.0
2007-07-26 10:15:00,30.75,30.75,30.64,30.64,195300.0,17.6554,17.6554,17.5922,17.5922,195300.0
2007-07-26 10:20:00,30.64,30.68,30.64,30.65,152500.0,17.5922,17.6152,17.5922,17.598,152500.0
2007-07-26 10:25:00,30.64,30.67,30.62,30.67,186500.0,17.5922,17.6095,17.5808,17.6095,186500.0
2007-07-26 10:30:00,30.67,30.76,30.64,30.7,236400.0,17.6095,17.6611,17.5922,17.6267,236400.0
2007-07-26 10:35:00,30.7,30.71,30.63,30.7,180000.0,17.6267,17.6324,17.5865,17.6267,180000.0
2007-07-26 10:40:00,30.7,30.72,30.67,30.72,255200.0,17.6267,17.6382,17.6095,17.6382,255200.0
2007-07-26 10:45:00,30.7,30.76,30.7,30.74,222300.0,17.6267,17.6611,17.6267,17.6497,222300.0
2007-07-26 10:50:00,30.74,30.77,30.71,30.72,124300.0,17.6497,17.6669,17.6324,17.6382,124300.0
2007-07-26 10:55:00,30.72,30.76,30.7,30.74,211000.0,17.6382,17.6611,17.6267,17.6497,211000.0
2007-07-26 11:00:00,30.74,30.74,30.67,30.68,179600.0,17.6497,17.6497,17.6095,17.6152,179600.0
2007-07-26 11:05:00,30.67,30.73,30.64,30.69,451300.0,17.6095,17.6439,17.5922,17.621,451300.0
2007-07-26 11:10:00,30.69,30.73,30.67,30.7,548000.0,17.621,17.6439,17.6095,17.6267,548000.0
2007-07-26 11:15:00,30.69,30.7,30.5,30.6,294100.0,17.621,17.6267,17.5119,17.5693,294100.0
2007-07-26 11:20:00,30.59,30.63,30.53,30.63,219100.0,17.5635,17.5865,17.5291,17.5865,219100.0
2007-07-26 11:25:00,30.63,30.64,30.51,30.52,180800.0,17.5865,17.5922,17.5176,17.5233,180800.0
2007-07-26 11:30:00,30.52,30.53,30.39,30.42,211200.0,17.5233,17.5291,17.4487,17.4659,211200.0
2007-07-26 11:35:00,30.42,30.51,30.41,30.49,170800.0,17.4659,17.5176,17.4602,17.5061,170800.0
2007-07-26 11:40:00,30.48,30.52,30.46,30.49,153900.0,17.5004,17.5233,17.4889,17.5061,153900.0
2007-07-26 11:45:00,30.48,30.52,30.46,30.49,509200.0,17.5004,17.5233,17.4889,17.5061,509200.0
2007-07-26 11:50:00,30.49,30.6,30.49,30.56,137100.0,17.5061,17.5693,17.5061,17.5463,137100.0
2007-07-26 11:55:00,30.57,30.66,30.57,30.64,261700.0,17.5521,17.6037,17.5521,17.5922,261700.0
2007-07-26 12:00:00,30.63,30.69,30.6,30.61,144300.0,17.5865,17.621,17.5693,17.575,144300.0
2007-07-26 12:05:00,30.61,30.64,30.52,30.56,230900.0,17.575,17.5922,17.5233,17.5463,230900.0
2007-07-26 12:10:00,30.55,30.58,30.41,30.47,135300.0,17.5406,17.5578,17.4602,17.4946,135300.0
2007-07-26 12:15:00,30.47,30.57,30.46,30.57,95000.0,17.4946,17.5521,17.4889,17.5521,95000.0
2007-07-26 12:20:00,30.56,30.56,30.43,30.43,111800.0,17.5463,17.5463,17.4717,17.4717,111800.0
2007-07-26 12:25:00,30.44,30.5,30.42,30.43,76100.0,17.4774,17.5119,17.4659,17.4717,76100.0
2007-07-26 12:30:00,30.43,30.45,30.37,30.39,122800.0,17.4717,17.4832,17.4372,17.4487,122800.0
2007-07-26 12:35:00,30.38,30.38,30.25,30.37,222500.0,17.443,17.443,17.3683,17.4372,222500.0
2007-07-26 12:40:00,30.36,30.37,30.21,30.23,134300.0,17.4315,17.4372,17.3454,17.3568,134300.0
2007-07-26 12:45:00,30.23,30.33,30.19,30.3,250100.0,17.3568,17.4143,17.3339,17.397,250100.0
2007-07-26 12:50:00,30.31,30.34,30.3,30.31,93400.0,17.4028,17.42,17.397,17.4028,93400.0
2007-07-26 12:55:00,30.31,30.44,30.3,30.4,115700.0,17.4028,17.4774,17.397,17.4544,115700.0
2007-07-26 13:00:00,30.4,30.4,30.32,30.37,115300.0,17.4544,17.4544,17.4085,17.4372,115300.0
2007-07-26 13:05:00,30.37,30.4,30.34,30.38,117200.0,17.4372,17.4544,17.42,17.443,117200.0
2007-07-26 13:10:00,30.37,30.54,30.36,30.53,133900.0,17.4372,17.5348,17.4315,17.5291,133900.0
2007-07-26 13:15:00,30.53,30.56,30.46,30.49,124200.0,17.5291,17.5463,17.4889,17.5061,124200.0
2007-07-26 13:20:00,30.48,30.49,30.4,30.43,140100.0,17.5004,17.5061,17.4544,17.4717,140100.0
2007-07-26 13:25:00,30.43,30.43,30.32,30.36,160100.0,17.4717,17.4717,17.4085,17.4315,160100.0
2007-07-26 13:30:00,30.35,30.43,30.32,30.37,125400.0,17.4257,17.4717,17.4085,17.4372,125400.0
2007-07-26 13:35:00,30.37,30.39,30.35,30.38,211100.0,17.4372,17.4487,17.4257,17.443,211100.0
2007-07-26 13:40:00,30.39,30.47,30.37,30.46,193700.0,17.4487,17.4946,17.4372,17.4889,193700.0
2007-07-26 13:45:00,30.45,30.58,30.45,30.46,161400.0,17.4832,17.5578,17.4832,17.4889,161400.0
2007-07-26 13:50:00,30.45,30.49,30.35,30.39,188600.0,17.4832,17.5061,17.4257,17.4487,188600.0
2007-07-26 13:55:00,30.39,30.44,30.33,30.4,135500.0,17.4487,17.4774,17.4143,17.4544,135500.0
2007-07-26 14:00:00,30.41,30.52,30.4,30.49,101500.0,17.4602,17.5233,17.4544,17.5061,101500.0
2007-07-26 14:05:00,30.49,30.5,30.37,30.42,149900.0,17.5061,17.5119,17.4372,17.4659,149900.0
2007-07-26 14:10:00,30.42,30.42,30.31,30.33,153400.0,17.4659,17.4659,17.4028,17.4143,153400.0
2007-07-26 14:15:00,30.32,30.37,30.28,30.34,162500.0,17.4085,17.4372,17.3855,17.42,162500.0
2007-07-26 14:20:00,30.34,30.39,30.25,30.25,222900.0,17.42,17.4487,17.3683,17.3683,222900.0
2007-07-26 14:25:00,30.24,30.32,30.23,30.28,187200.0,17.3626,17.4085,17.3568,17.3855,187200.0
2007-07-26 14:30:00,30.29,30.41,30.29,30.41,145200.0,17.3913,17.4602,17.3913,17.4602,145200.0
2007-07-26 14:35:00,30.4,30.41,30.28,30.33,215500.0,17.4544,17.4602,17.3855,17.4143,215500.0
2007-07-26 14:40:00,30.33,30.37,30.27,30.28,122400.0,17.4143,17.4372,17.3798,17.3855,122400.0
2007-07-26 14:45:00,30.27,30.32,30.22,30.22,227400.0,17.3798,17.4085,17.3511,17.3511,227400.0
2007-07-26 14:50:00,30.22,30.27,30.14,30.25,238500.0,17.3511,17.3798,17.3052,17.3683,238500.0
2007-07-26 14:55:00,30.25,30.39,30.21,30.26,298200.0,17.3683,17.4487,17.3454,17.3741,298200.0
2007-07-26 15:00:00,30.27,30.36,30.24,30.29,226700.0,17.3798,17.4315,17.3626,17.3913,226700.0
2007-07-26 15:05:00,30.29,30.39,30.23,30.29,221400.0,17.3913,17.4487,17.3568,17.3913,221400.0
2007-07-26 15:10:00,30.29,30.35,30.25,30.3,146700.0,17.3913,17.4257,17.3683,17.397,146700.0
2007-07-26 15:15:00,30.31,30.5,30.29,30.49,201200.0,17.4028,17.5119,17.3913,17.5061,201200.0
2007-07-26 15:20:00,30.49,30.62,30.45,30.62,247100.0,17.5061,17.5808,17.4832,17.5808,247100.0
2007-07-26 15:25:00,30.61,30.62,30.47,30.49,522300.0,17.575,17.5808,17.4946,17.5061,522300.0
2007-07-26 15:30:00,30.49,30.53,30.42,30.42,258400.0,17.5061,17.5291,17.4659,17.4659,258400.0
2007-07-26 15:35:00,30.42,30.44,30.33,30.37,228200.0,17.4659,17.4774,17.4143,17.4372,228200.0
2007-07-26 15:40:00,30.37,30.4,30.27,30.38,313500.0,17.4372,17.4544,17.3798,17.443,313500.0
2007-07-26 15:45:00,30.37,30.49,30.36,30.49,242000.0,17.4372,17.5061,17.4315,17.5061,242000.0
2007-07-26 15:50:00,30.49,30.52,30.43,30.51,260600.0,17.5061,17.5233,17.4717,17.5176,260600.0
2007-07-26 15:55:00,30.5,30.54,30.47,30.52,337100.0,17.5119,17.5348,17.4946,17.5233,337100.0
2007-07-27 09:30:00,30.41,30.98,30.41,30.52,145400.0,17.4602,17.7875,17.4602,17.5233,145400.0
2007-07-27 09:35:00,30.51,30.52,30.36,30.39,136900.0,17.5176,17.5233,17.4315,17.4487,136900.0
2007-07-27 09:40:00,30.39,30.52,30.22,30.32,245100.0,17.4487,17.5233,17.3511,17.4085,245100.0
2007-07-27 09:45:00,30.32,30.52,30.27,30.39,139500.0,17.4085,17.5233,17.3798,17.4487,139500.0
2007-07-27 09:50:00,30.38,30.51,30.36,30.44,179300.0,17.443,17.5176,17.4315,17.4774,179300.0
2007-07-27 09:55:00,30.43,30.51,30.41,30.45,131300.0,17.4717,17.5176,17.4602,17.4832,131300.0
2007-07-27 10:00:00,30.44,30.49,30.39,30.48,179300.0,17.4774,17.5061,17.4487,17.5004,179300.0
2007-07-27 10:05:00,30.49,30.52,30.45,30.45,156800.0,17.5061,17.5233,17.4832,17.4832,156800.0
2007-07-27 10:10:00,30.45,30.55,30.45,30.54,103100.0,17.4832,17.5406,17.4832,17.5348,103100.0
2007-07-27 10:15:00,30.54,30.6,30.49,30.55,156500.0,17.5348,17.5693,17.5061,17.5406,156500.0
2007-07-27 10:20:00,30.55,30.59,30.49,30.54,204200.0,17.5406,17.5635,17.5061,17.5348,204200.0
2007-07-27 10:25:00,30.5,30.54,30.44,30.47,164000.0,17.5119,17.5348,17.4774,17.4946,164000.0
2007-07-27 10:30:00,30.47,30.51,30.42,30.44,216800.0,17.4946,17.5176,17.4659,17.4774,216800.0
2007-07-27 10:35:00,30.44,30.46,30.37,30.39,174200.0,17.4774,17.4889,17.4372,17.4487,174200.0
2007-07-27 10:40:00,30.39,30.49,30.37,30.45,146400.0,17.4487,17.5061,17.4372,17.4832,146400.0
2007-07-27 10:45:00,30.44,30.45,30.36,30.45,175000.0,17.4774,17.4832,17.4315,17.4832,175000.0
2007-07-27 10:50:00,30.45,30.45,30.26,30.32,250000.0,17.4832,17.4832,17.3741,17.4085,250000.0
2007-07-27 10:55:00,30.32,30.33,30.23,30.29,163200.0,17.4085,17.4143,17.3568,17.3913,163200.0
2007-07-27 11:00:00,30.29,30.45,30.26,30.31,289200.0,17.3913,17.4832,17.3741,17.4028,289200.0
2007-07-27 11:05:00,30.32,30.41,30.31,30.4,104100.0,17.4085,17.4602,17.4028,17.4544,104100.0
2007-07-27 11:10:00,30.39,30.45,30.34,30.41,116200.0,17.4487,17.4832,17.42,17.4602,116200.0
2007-07-27 11:15:00,30.42,30.42,30.36,30.4,103400.0,17.4659,17.4659,17.4315,17.4544,103400.0
2007-07-27 11:20:00,30.4,30.43,30.38,30.42,134900.0,17.4544,17.4717,17.443,17.4659,134900.0
2007-07-27 11:25:00,30.42,30.44,30.38,30.4,95700.0,17.4659,17.4774,17.443,17.4544,95700.0
2007-07-27 11:30:00,30.38,30.43,30.38,30.42,69700.0,17.443,17.4717,17.443,17.4659,69700.0
2007-07-27 11:35:00,30.41,30.41,30.31,30.34,224800.0,17.4602,17.4602,17.4028,17.42,224800.0
2007-07-27 11:40:00,30.33,30.37,30.29,30.35,143300.0,17.4143,17.4372,17.3913,17.4257,143300.0
2007-07-27 11:45:00,30.36,30.36,30.27,30.27,90000.0,17.4315,17.4315,17.3798,17.3798,90000.0
2007-07-27 11:50:00,30.26,30.29,30.21,30.24,169300.0,17.3741,17.3913,17.3454,17.3626,169300.0
2007-07-27 11:55:00,30.23,30.34,30.2,30.27,157500.0,17.3568,17.42,17.3396,17.3798,157500.0
2007-07-27 12:00:00,30.27,30.32,30.22,30.23,116100.0,17.3798,17.4085,17.3511,17.3568,116100.0
2007-07-27 12:05:00,30.24,30.3,30.22,30.26,91200.0,17.3626,17.397,17.3511,17.3741,91200.0
2007-07-27 12:10:00,30.27,30.28,30.21,30.21,122100.0,17.3798,17.3855,17.3454,17.3454,122100.0
2007-07-27 12:15:00,30.21,30.3,30.16,30.29,142500.0,17.3454,17.397,17.3166,17.3913,142500.0
2007-07-27 12:20:00,30.29,30.3,30.23,30.25,109200.0,17.3913,17.397,17.3568,17.3683,109200.0
2007-07-27 12:25:00,30.25,30.27,30.21,30.23,75800.0,17.3683,17.3798,17.3454,17.3568,75800.0
2007-07-27 12:30:00,30.22,30.23,30.11,30.13,115300.0,17.3511,17.3568,17.2879,17.2994,115300.0
2007-07-27 12:35:00,30.13,30.2,30.12,30.19,111500.0,17.2994,17.3396,17.2937,17.3339,111500.0
2007-07-27 12:40:00,30.18,30.28,30.18,30.23,252500.0,17.3281,17.3855,17.3281,17.3568,252500.0
2007-07-27 12:45:00,30.22,30.24,30.17,30.21,125600.0,17.3511,17.3626,17.3224,17.3454,125600.0
2007-07-27 12:50:00,30.21,30.28,30.19,30.22,141300.0,17.3454,17.3855,17.3339,17.3511,141300.0
2007-07-27 12:55:00,30.22,30.24,30.16,30.21,58400.0,17.3511,17.3626,17.3166,17.3454,58400.0
2007-07-27 13:00:00,30.21,30.27,30.2,30.27,92400.0,17.3454,17.3798,17.3396,17.3798,92400.0
2007-07-27 13:05:00,30.27,30.34,30.25,30.32,179100.0,17.3798,17.42,17.3683,17.4085,179100.0
2007-07-27 13:10:00,30.32,30.33,30.26,30.31,257600.0,17.4085,17.4143,17.3741,17.4028,257600.0
2007-07-27 13:15:00,30.31,30.42,30.3,30.41,117900.0,17.4028,17.4659,17.397,17.4602,117900.0
2007-07-27 13:20:00,30.41,30.42,30.31,30.34,168100.0,17.4602,17.4659,17.4028,17.42,168100.0
2007-07-27 13:25:00,30.34,30.36,30.29,30.32,110800.0,17.42,17.4315,17.3913,17.4085,110800.0
2007-07-27 13:30:00,30.33,30.34,30.25,30.28,218500.0,17.4143,17.42,17.3683,17.3855,218500.0
2007-07-27 13:35:00,30.28,30.34,30.28,30.32,95100.0,17.3855,17.42,17.3855,17.4085,95100.0
2007-07-27 13:40:00,30.33,30.35,30.31,30.33,123800.0,17.4143,17.4257,17.4028,17.4143,123800.0
2007-07-27 13:45:00,30.34,30.35,30.3,30.32,113100.0,17.42,17.4257,17.397,17.4085,113100.0
2007-07-27 13:50:00,30.32,30.39,30.3,30.37,122700.0,17.4085,17.4487,17.397,17.4372,122700.0
2007-07-27 13:55:00,30.37,30.42,30.34,30.4,111400.0,17.4372,17.4659,17.42,17.4544,111400.0
2007-07-27 14:00:00,30.39,30.4,30.3,30.35,99000.0,17.4487,17.4544,17.397,17.4257,99000.0
2007-07-27 14:05:00,30.36,30.39,30.35,30.36,96200.0,17.4315,17.4487,17.4257,17.4315,96200.0
2007-07-27 14:10:00,30.36,30.37,30.24,30.26,153700.0,17.4315,17.4372,17.3626,17.3741,153700.0
2007-07-27 14:15:00,30.26,30.33,30.26,30.31,94000.0,17.3741,17.4143,17.3741,17.4028,94000.0
2007-07-27 14:20:00,30.3,30.35,30.28,30.3,69400.0,17.397,17.4257,17.3855,17.397,69400.0
2007-07-27 14:25:00,30.29,30.3,30.19,30.23,161400.0,17.3913,17.397,17.3339,17.3568,161400.0
2007-07-27 14:30:00,30.22,30.26,30.2,30.22,115600.0,17.3511,17.3741,17.3396,17.3511,115600.0
2007-07-27 14:35:00,30.22,30.29,30.21,30.29,156100.0,17.3511,17.3913,17.3454,17.3913,156100.0
2007-07-27 14:40:00,30.28,30.39,30.27,30.33,105800.0,17.3855,17.4487,17.3798,17.4143,105800.0
2007-07-27 14:45:00,30.34,30.43,30.32,30.35,148300.0,17.42,17.4717,17.4085,17.4257,148300.0
2007-07-27 14:50:00,30.35,30.47,30.31,30.45,122600.0,17.4257,17.4946,17.4028,17.4832,122600.0
2007-07-27 14:55:00,30.45,30.48,30.41,30.42,108700.0,17.4832,17.5004,17.4602,17.4659,108700.0
2007-07-27 15:00:00,30.42,30.47,30.35,30.44,238000.0,17.4659,17.4946,17.4257,17.4774,238000.0
2007-07-27 15:05:00,30.44,30.46,30.38,30.4,133400.0,17.4774,17.4889,17.443,17.4544,133400.0
2007-07-27 15:10:00,30.39,30.42,30.35,30.42,157700.0,17.4487,17.4659,17.4257,17.4659,157700.0
2007-07-27 15:15:00,30.42,30.42,30.3,30.38,154900.0,17.4659,17.4659,17.397,17.443,154900.0
2007-07-27 15:20:00,30.37,30.37,30.3,30.35,141100.0,17.4372,17.4372,17.397,17.4257,141100.0
2007-07-27 15:25:00,30.35,30.39,30.34,30.35,142100.0,17.4257,17.4487,17.42,17.4257,142100.0
2007-07-27 15:30:00,30.36,30.37,30.32,30.34,192900.0,17.4315,17.4372,17.4085,17.42,192900.0
2007-07-27 15:35:00,30.35,30.35,30.23,30.27,184500.0,17.4257,17.4257,17.3568,17.3798,184500.0
2007-07-27 15:40:00,30.27,30.28,30.14,30.14,271100.0,17.3798,17.3855,17.3052,17.3052,271100.0
2007-07-27 15:45:00,30.14,30.15,30.03,30.03,339700.0,17.3052,17.3109,17.242,17.242,339700.0
2007-07-27 15:50:00,30.03,30.09,30.01,30.02,440500.0,17.242,17.2765,17.2305,17.2363,440500.0
2007-07-27 15:55:00,30.03,30.08,29.94,29.97,765100.0,17.242,17.2707,17.1903,17.2076,765100.0
2007-07-30 09:30:00,30.1,30.12,29.74,29.77,897000.0,17.2822,17.2937,17.0755,17.0927,897000.0
2007-07-30 09:35:00,29.77,29.77,29.52,29.59,546400.0,17.0927,17.0927,16.9492,16.9894,546400.0
2007-07-30 09:40:00,29.56,29.63,29.34,29.42,484800.0,16.9722,17.0123,16.8458,16.8918,484800.0
2007-07-30 09:45:00,29.43,29.65,29.42,29.62,456600.0,16.8975,17.0238,16.8918,17.0066,456600.0
2007-07-30 09:50:00,29.62,29.65,29.53,29.54,357500.0,17.0066,17.0238,16.9549,16.9607,357500.0
2007-07-30 09:55:00,29.54,29.71,29.51,29.7,366700.0,16.9607,17.0583,16.9434,17.0525,366700.0
2007-07-30 10:00:00,29.7,29.73,29.65,29.7,453800.0,17.0525,17.0698,17.0238,17.0525,453800.0
2007-07-30 10:05:00,29.71,29.79,29.7,29.79,448300.0,17.0583,17.1042,17.0525,17.1042,448300.0
2007-07-30 10:10:00,29.79,29.85,29.76,29.83,215600.0,17.1042,17.1387,17.087,17.1272,215600.0
2007-07-30 10:15:00,29.82,29.9,29.82,29.87,192100.0,17.1214,17.1674,17.1214,17.1501,192100.0
2007-07-30 10:20:00,29.87,30.02,29.87,30.02,297000.0,17.1501,17.2363,17.1501,17.2363,297000.0
2007-07-30 10:25:00,30.02,30.03,29.97,30.0,218700.0,17.2363,17.242,17.2076,17.2248,218700.0
2007-07-30 10:30:00,30.01,30.01,29.93,30.0,246200.0,17.2305,17.2305,17.1846,17.2248,246200.0
2007-07-30 10:35:00,29.99,30.02,29.94,29.95,339700.0,17.219,17.2363,17.1903,17.1961,339700.0
2007-07-30 10:40:00,29.95,29.96,29.88,29.91,392100.0,17.1961,17.2018,17.1559,17.1731,392100.0
2007-07-30 10:45:00,29.91,29.92,29.86,29.91,282200.0,17.1731,17.1788,17.1444,17.1731,282200.0
2007-07-30 10:50:00,29.91,29.94,29.88,29.94,237900.0,17.1731,17.1903,17.1559,17.1903,237900.0
2007-07-30 10:55:00,29.93,29.95,29.89,29.89,210900.0,17.1846,17.1961,17.1616,17.1616,210900.0
2007-07-30 11:00:00,29.89,29.94,29.89,29.94,251700.0,17.1616,17.1903,17.1616,17.1903,251700.0
2007-07-30 11:05:00,29.95,29.95,29.87,29.93,296000.0,17.1961,17.1961,17.1501,17.1846,296000.0
2007-07-30 11:10:00,29.94,29.95,29.87,29.93,211100.0,17.1903,17.1961,17.1501,17.1846,211100.0
2007-07-30 11:15:00,29.92,30.0,29.92,30.0,144400.0,17.1788,17.2248,17.1788,17.2248,144400.0
2007-07-30 11:20:00,30.0,30.0,29.94,29.97,123800.0,17.2248,17.2248,17.1903,17.2076,123800.0
2007-07-30 11:25:00,29.96,30.0,29.95,30.0,224000.0,17.2018,17.2248,17.1961,17.2248,224000.0
2007-07-30 11:30:00,30.0,30.0,29.95,29.96,120300.0,17.2248,17.2248,17.1961,17.2018,120300.0
2007-07-30 11:35:00,29.95,30.0,29.95,29.99,106100.0,17.1961,17.2248,17.1961,17.219,106100.0
2007-07-30 11:40:00,29.99,30.02,29.89,29.94,100600.0,17.219,17.2363,17.1616,17.1903,100600.0
2007-07-30 11:45:00,29.95,30.09,29.92,30.09,196000.0,17.1961,17.2765,17.1788,17.2765,196000.0
2007-07-30 11:50:00,30.1,30.11,30.05,30.11,131700.0,17.2822,17.2879,17.2535,17.2879,131700.0
2007-07-30 11:55:00,30.11,30.15,30.1,30.13,112500.0,17.2879,17.3109,17.2822,17.2994,112500.0
2007-07-30 12:00:00,30.13,30.13,30.04,30.04,211500.0,17.2994,17.2994,17.2477,17.2477,211500.0
2007-07-30 12:05:00,30.05,30.06,30.0,30.02,167900.0,17.2535,17.2592,17.2248,17.2363,167900.0
2007-07-30 12:10:00,30.02,30.09,30.0,30.07,178900.0,17.2363,17.2765,17.2248,17.265,178900.0
2007-07-30 12:15:00,30.07,30.08,30.02,30.06,153800.0,17.265,17.2707,17.2363,17.2592,153800.0
2007-07-30 12:20:00,30.07,30.09,29.97,30.09,139500.0,17.265,17.2765,17.2076,17.2765,139500.0
2007-07-30 12:25:00,30.09,30.09,30.04,30.07,137700.0,17.2765,17.2765,17.2477,17.265,137700.0
2007-07-30 12:30:00,30.07,30.12,30.06,30.08,99700.0,17.265,17.2937,17.2592,17.2707,99700.0
2007-07-30 12:35:00,30.08,30.11,30.06,30.11,71400.0,17.2707,17.2879,17.2592,17.2879,71400.0
2007-07-30 12:40:00,30.11,30.16,30.11,30.13,155800.0,17.2879,17.3166,17.2879,17.2994,155800.0
2007-07-30 12:45:00,30.13,30.16,30.12,30.14,99200.0,17.2994,17.3166,17.2937,17.3052,99200.0
2007-07-30 12:50:00,30.13,30.24,30.13,30.19,158900.0,17.2994,17.3626,17.2994,17.3339,158900.0
2007-07-30 12:55:00,30.19,30.28,30.19,30.24,163300.0,17.3339,17.3855,17.3339,17.3626,163300.0
2007-07-30 13:00:00,30.25,30.26,30.22,30.24,80100.0,17.3683,17.3741,17.3511,17.3626,80100.0
2007-07-30 13:05:00,30.24,30.3,30.23,30.25,119800.0,17.3626,17.397,17.3568,17.3683,119800.0
2007-07-30 13:10:00,30.25,30.27,30.19,30.2,79900.0,17.3683,17.3798,17.3339,17.3396,79900.0
2007-07-30 13:15:00,30.19,30.26,30.19,30.22,166100.0,17.3339,17.3741,17.3339,17.3511,166100.0
2007-07-30 13:20:00,30.22,30.28,30.21,30.23,159500.0,17.3511,17.3855,17.3454,17.3568,159500.0
2007-07-30 13:25:00,30.24,30.25,30.2,30.22,148400.0,17.3626,17.3683,17.3396,17.3511,148400.0
2007-07-30 13:30:00,30.21,30.22,30.11,30.15,149400.0,17.3454,17.3511,17.2879,17.3109,149400.0
2007-07-30 13:35:00,30.15,30.19,30.14,30.16,66500.0,17.3109,17.3339,17.3052,17.3166,66500.0
2007-07-30 13:40:00,30.17,30.31,30.17,30.31,165400.0,17.3224,17.4028,17.3224,17.4028,165400.0
2007-07-30 13:45:00,30.31,30.39,30.28,30.36,266000.0,17.4028,17.4487,17.3855,17.4315,266000.0
2007-07-30 13:50:00,30.38,30.38,30.31,30.34,219800.0,17.443,17.443,17.4028,17.42,219800.0
2007-07-30 13:55:00,30.34,30.37,30.3,30.34,242100.0,17.42,17.4372,17.397,17.42,242100.0
2007-07-30 14:00:00,30.34,30.37,30.33,30.37,166300.0,17.42,17.4372,17.4143,17.4372,166300.0
2007-07-30 14:05:00,30.38,30.42,30.34,30.39,267700.0,17.443,17.4659,17.42,17.4487,267700.0
2007-07-30 14:10:00,30.39,30.43,30.36,30.41,189500.0,17.4487,17.4717,17.4315,17.4602,189500.0
2007-07-30 14:15:00,30.41,30.42,30.38,30.39,120000.0,17.4602,17.4659,17.443,17.4487,120000.0
2007-07-30 14:20:00,30.39,30.42,30.38,30.39,123900.0,17.4487,17.4659,17.443,17.4487,123900.0
2007-07-30 14:25:00,30.39,30.42,30.38,30.4,104500.0,17.4487,17.4659,17.443,17.4544,104500.0
2007-07-30 14:30:00,30.41,30.42,30.37,30.4,182000.0,17.4602,17.4659,17.4372,17.4544,182000.0
2007-07-30 14:35:00,30.4,30.43,30.39,30.4,132200.0,17.4544,17.4717,17.4487,17.4544,132200.0
2007-07-30 14:40:00,30.4,30.51,30.4,30.46,287700.0,17.4544,17.5176,17.4544,17.4889,287700.0
2007-07-30 14:45:00,30.46,30.52,30.43,30.49,241700.0,17.4889,17.5233,17.4717,17.5061,241700.0
2007-07-30 14:50:00,30.5,30.54,30.45,30.54,322800.0,17.5119,17.5348,17.4832,17.5348,322800.0
2007-07-30 14:55:00,30.54,30.55,30.5,30.52,148200.0,17.5348,17.5406,17.5119,17.5233,148200.0
2007-07-30 15:00:00,30.52,30.55,30.49,30.55,149000.0,17.5233,17.5406,17.5061,17.5406,149000.0
2007-07-30 15:05:00,30.55,30.63,30.55,30.62,204600.0,17.5406,17.5865,17.5406,17.5808,204600.0
2007-07-30 15:10:00,30.61,30.63,30.59,30.61,170900.0,17.575,17.5865,17.5635,17.575,170900.0
2007-07-30 15:15:00,30.61,30.61,30.59,30.61,161800.0,17.575,17.575,17.5635,17.575,161800.0
2007-07-30 15:20:00,30.61,30.67,30.6,30.66,160300.0,17.575,17.6095,17.5693,17.6037,160300.0
2007-07-30 15:25:00,30.66,30.69,30.64,30.64,189600.0,17.6037,17.621,17.5922,17.5922,189600.0
2007-07-30 15:30:00,30.64,30.66,30.63,30.65,88200.0,17.5922,17.6037,17.5865,17.598,88200.0
2007-07-30 15:35:00,30.65,30.68,30.61,30.63,220100.0,17.598,17.6152,17.575,17.5865,220100.0
2007-07-30 15:40:00,30.63,30.67,30.58,30.59,251100.0,17.5865,17.6095,17.5578,17.5635,251100.0
2007-07-30 15:45:00,30.59,30.61,30.58,30.6,206800.0,17.5635,17.575,17.5578,17.5693,206800.0
2007-07-30 15:50:00,30.6,30.61,30.52,30.54,361900.0,17.5693,17.575,17.5233,17.5348,361900.0
2007-07-30 15:55:00,30.54,30.6,30.53,30.59,321300.0,17.5348,17.5693,17.5291,17.5635,321300.0
2007-07-31 09:30:00,30.84,30.97,30.76,30.95,338900.0,17.7071,17.7817,17.6611,17.7702,338900.0
2007-07-31 09:35:00,30.95,31.03,30.94,31.0,213700.0,17.7702,17.8162,17.7645,17.7989,213700.0
2007-07-31 09:40:00,31.0,31.1,30.97,31.04,299800.0,17.7989,17.8564,17.7817,17.8219,299800.0
2007-07-31 09:45:00,31.02,31.09,30.97,30.99,296800.0,17.8104,17.8506,17.7817,17.7932,296800.0
2007-07-31 09:50:00,31.0,31.0,30.94,30.97,221800.0,17.7989,17.7989,17.7645,17.7817,221800.0
2007-07-31 09:55:00,30.96,30.99,30.95,30.95,143700.0,17.776,17.7932,17.7702,17.7702,143700.0
2007-07-31 10:00:00,30.96,31.02,30.96,30.98,178700.0,17.776,17.8104,17.776,17.7875,178700.0
2007-07-31 10:05:00,30.98,31.01,30.95,30.97,178700.0,17.7875,17.8047,17.7702,17.7817,178700.0
2007-07-31 10:10:00,30.97,30.99,30.92,30.93,237800.0,17.7817,17.7932,17.753,17.7588,237800.0
2007-07-31 10:15:00,30.92,30.94,30.8,30.83,178300.0,17.753,17.7645,17.6841,17.7013,178300.0
2007-07-31 10:20:00,30.83,30.87,30.75,30.78,183300.0,17.7013,17.7243,17.6554,17.6726,183300.0
2007-07-31 10:25:00,30.79,30.82,30.72,30.72,138100.0,17.6784,17.6956,17.6382,17.6382,138100.0
2007-07-31 10:30:00,30.72,30.78,30.71,30.78,117200.0,17.6382,17.6726,17.6324,17.6726,117200.0
2007-07-31 10:35:00,30.78,30.8,30.73,30.74,90000.0,17.6726,17.6841,17.6439,17.6497,90000.0
2007-07-31 10:40:00,30.74,30.74,30.7,30.72,90300.0,17.6497,17.6497,17.6267,17.6382,90300.0
2007-07-31 10:45:00,30.72,30.72,30.56,30.57,134200.0,17.6382,17.6382,17.5463,17.5521,134200.0
2007-07-31 10:50:00,30.56,30.57,30.5,30.54,152100.0,17.5463,17.5521,17.5119,17.5348,152100.0
2007-07-31 10:55:00,30.54,30.61,30.54,30.59,109300.0,17.5348,17.575,17.5348,17.5635,109300.0
2007-07-31 11:00:00,30.58,30.64,30.52,30.64,107600.0,17.5578,17.5922,17.5233,17.5922,107600.0
2007-07-31 11:05:00,30.63,30.72,30.61,30.7,105800.0,17.5865,17.6382,17.575,17.6267,105800.0
2007-07-31 11:10:00,30.71,30.78,30.71,30.77,110400.0,17.6324,17.6726,17.6324,17.6669,110400.0
2007-07-31 11:15:00,30.76,30.83,30.75,30.81,74500.0,17.6611,17.7013,17.6554,17.6899,74500.0
2007-07-31 11:20:00,30.81,30.81,30.7,30.74,117500.0,17.6899,17.6899,17.6267,17.6497,117500.0
2007-07-31 11:25:00,30.74,30.84,30.74,30.82,98300.0,17.6497,17.7071,17.6497,17.6956,98300.0
2007-07-31 11:30:00,30.81,30.86,30.81,30.82,85900.0,17.6899,17.7186,17.6899,17.6956,85900.0
2007-07-31 11:35:00,30.81,30.89,30.81,30.86,142600.0,17.6899,17.7358,17.6899,17.7186,142600.0
2007-07-31 11:40:00,30.87,30.87,30.78,30.8,88900.0,17.7243,17.7243,17.6726,17.6841,88900.0
2007-07-31 11:45:00,30.8,30.87,30.78,30.86,92900.0,17.6841,17.7243,17.6726,17.7186,92900.0
2007-07-31 11:50:00,30.86,30.89,30.82,30.84,71500.0,17.7186,17.7358,17.6956,17.7071,71500.0
2007-07-31 11:55:00,30.84,30.86,30.8,30.83,67000.0,17.7071,17.7186,17.6841,17.7013,67000.0
2007-07-31 12:00:00,30.83,30.84,30.79,30.81,59800.0,17.7013,17.7071,17.6784,17.6899,59800.0
2007-07-31 12:05:00,30.81,30.82,30.75,30.77,93400.0,17.6899,17.6956,17.6554,17.6669,93400.0
2007-07-31 12:10:00,30.77,30.81,30.72,30.76,100200.0,17.6669,17.6899,17.6382,17.6611,100200.0
2007-07-31 12:15:00,30.76,30.79,30.75,30.76,59300.0,17.6611,17.6784,17.6554,17.6611,59300.0
2007-07-31 12:20:00,30.76,30.83,30.75,30.82,54800.0,17.6611,17.7013,17.6554,17.6956,54800.0
2007-07-31 12:25:00,30.82,30.82,30.78,30.79,45200.0,17.6956,17.6956,17.6726,17.6784,45200.0
2007-07-31 12:30:00,30.8,30.84,30.76,30.78,81000.0,17.6841,17.7071,17.6611,17.6726,81000.0
2007-07-31 12:35:00,30.78,30.81,30.76,30.78,44800.0,17.6726,17.6899,17.6611,17.6726,44800.0
2007-07-31 12:40:00,30.77,30.81,30.75,30.78,52100.0,17.6669,17.6899,17.6554,17.6726,52100.0
2007-07-31 12:45:00,30.77,30.8,30.77,30.78,34300.0,17.6669,17.6841,17.6669,17.6726,34300.0
2007-07-31 12:50:00,30.78,30.78,30.71,30.71,44600.0,17.6726,17.6726,17.6324,17.6324,44600.0
2007-07-31 12:55:00,30.72,30.75,30.72,30.75,15000.0,17.6382,17.6554,17.6382,17.6554,15000.0
2007-07-31 13:00:00,30.74,30.75,30.71,30.74,36700.0,17.6497,17.6554,17.6324,17.6497,36700.0
2007-07-31 13:05:00,30.74,30.74,30.67,30.72,91200.0,17.6497,17.6497,17.6095,17.6382,91200.0
2007-07-31 13:10:00,30.71,30.79,30.71,30.74,70500.0,17.6324,17.6784,17.6324,17.6497,70500.0
2007-07-31 13:15:00,30.73,30.77,30.7,30.71,56900.0,17.6439,17.6669,17.6267,17.6324,56900.0
2007-07-31 13:20:00,30.72,30.74,30.69,30.7,67100.0,17.6382,17.6497,17.621,17.6267,67100.0
2007-07-31 13:25:00,30.69,30.71,30.65,30.66,91400.0,17.621,17.6324,17.598,17.6037,91400.0
2007-07-31 13:30:00,30.66,30.69,30.63,30.64,104500.0,17.6037,17.621,17.5865,17.5922,104500.0
2007-07-31 13:35:00,30.63,30.65,30.62,30.62,62000.0,17.5865,17.598,17.5808,17.5808,62000.0
2007-07-31 13:40:00,30.62,30.62,30.56,30.57,118300.0,17.5808,17.5808,17.5463,17.5521,118300.0
2007-07-31 13:45:00,30.57,30.62,30.54,30.58,127800.0,17.5521,17.5808,17.5348,17.5578,127800.0
2007-07-31 13:50:00,30.57,30.58,30.48,30.54,151800.0,17.5521,17.5578,17.5004,17.5348,151800.0
2007-07-31 13:55:00,30.55,30.59,30.54,30.58,121200.0,17.5406,17.5635,17.5348,17.5578,121200.0
2007-07-31 14:00:00,30.57,30.63,30.57,30.59,66200.0,17.5521,17.5865,17.5521,17.5635,66200.0
2007-07-31 14:05:00,30.59,30.6,30.52,30.52,89200.0,17.5635,17.5693,17.5233,17.5233,89200.0
2007-07-31 14:10:00,30.52,30.54,30.48,30.53,84600.0,17.5233,17.5348,17.5004,17.5291,84600.0
2007-07-31 14:15:00,30.53,30.57,30.46,30.49,100600.0,17.5291,17.5521,17.4889,17.5061,100600.0
2007-07-31 14:20:00,30.49,30.51,30.39,30.41,140500.0,17.5061,17.5176,17.4487,17.4602,140500.0
2007-07-31 14:25:00,30.4,30.45,30.34,30.38,173300.0,17.4544,17.4832,17.42,17.443,173300.0
2007-07-31 14:30:00,30.37,30.38,30.26,30.31,180500.0,17.4372,17.443,17.3741,17.4028,180500.0
2007-07-31 14:35:00,30.32,30.32,30.18,30.24,403100.0,17.4085,17.4085,17.3281,17.3626,403100.0
2007-07-31 14:40:00,30.19,30.29,30.19,30.27,117800.0,17.3339,17.3913,17.3339,17.3798,117800.0
2007-07-31 14:45:00,30.26,30.37,30.21,30.35,193300.0,17.3741,17.4372,17.3454,17.4257,193300.0
2007-07-31 14:50:00,30.35,30.36,30.24,30.34,102200.0,17.4257,17.4315,17.3626,17.42,102200.0
2007-07-31 14:55:00,30.34,30.36,30.27,30.29,127200.0,17.42,17.4315,17.3798,17.3913,127200.0
2007-07-31 15:00:00,30.29,30.37,30.28,30.31,233500.0,17.3913,17.4372,17.3855,17.4028,233500.0
2007-07-31 15:05:00,30.31,30.32,30.26,30.28,184300.0,17.4028,17.4085,17.3741,17.3855,184300.0
2007-07-31 15:10:00,30.28,30.29,30.23,30.25,140900.0,17.3855,17.3913,17.3568,17.3683,140900.0
2007-07-31 15:15:00,30.25,30.26,30.16,30.2,249200.0,17.3683,17.3741,17.3166,17.3396,249200.0
2007-07-31 15:20:00,30.2,30.27,30.2,30.24,233700.0,17.3396,17.3798,17.3396,17.3626,233700.0
2007-07-31 15:25:00,30.24,30.24,30.12,30.13,136800.0,17.3626,17.3626,17.2937,17.2994,136800.0
2007-07-31 15:30:00,30.13,30.17,29.98,30.03,453200.0,17.2994,17.3224,17.2133,17.242,453200.0
2007-07-31 15:35:00,30.03,30.17,30.02,30.09,340800.0,17.242,17.3224,17.2363,17.2765,340800.0
2007-07-31 15:40:00,30.09,30.13,29.97,29.99,593200.0,17.2765,17.2994,17.2076,17.219,593200.0
2007-07-31 15:45:00,29.99,29.99,29.84,29.88,293500.0,17.219,17.219,17.1329,17.1559,293500.0
2007-07-31 15:50:00,29.87,30.0,29.87,29.92,461400.0,17.1501,17.2248,17.1501,17.1788,461400.0
2007-07-31 15:55:00,29.93,29.97,29.87,29.89,827700.0,17.1846,17.2076,17.1501,17.1616,827700.0
2007-08-01 09:30:00,29.92,29.92,29.09,29.82,308900.0,17.1788,17.1788,16.7023,17.1214,308900.0
2007-08-01 09:35:00,29.82,29.89,29.74,29.77,270900.0,17.1214,17.1616,17.0755,17.0927,270900.0
2007-08-01 09:40:00,29.77,29.78,29.67,29.7,229100.0,17.0927,17.0985,17.0353,17.0525,229100.0
2007-08-01 09:45:00,29.69,29.7,29.54,29.6,286400.0,17.0468,17.0525,16.9607,16.9951,286400.0
2007-08-01 09:50:00,29.6,29.89,29.57,29.89,297800.0,16.9951,17.1616,16.9779,17.1616,297800.0
2007-08-01 09:55:00,29.88,29.93,29.8,29.84,176500.0,17.1559,17.1846,17.11,17.1329,176500.0
2007-08-01 10:00:00,29.84,30.0,29.8,29.88,300700.0,17.1329,17.2248,17.11,17.1559,300700.0
2007-08-01 10:05:00,29.89,29.95,29.79,29.89,190300.0,17.1616,17.1961,17.1042,17.1616,190300.0
2007-08-01 10:10:00,29.89,30.02,29.87,29.95,217700.0,17.1616,17.2363,17.1501,17.1961,217700.0
2007-08-01 10:15:00,29.96,30.05,29.89,30.0,258900.0,17.2018,17.2535,17.1616,17.2248,258900.0
2007-08-01 10:20:00,30.01,30.05,29.94,29.96,140000.0,17.2305,17.2535,17.1903,17.2018,140000.0
2007-08-01 10:25:00,29.96,30.01,29.83,29.86,253000.0,17.2018,17.2305,17.1272,17.1444,253000.0
2007-08-01 10:30:00,29.86,29.9,29.81,29.82,170400.0,17.1444,17.1674,17.1157,17.1214,170400.0
2007-08-01 10:35:00,29.81,29.84,29.66,29.73,201100.0,17.1157,17.1329,17.0296,17.0698,201100.0
2007-08-01 10:40:00,29.73,29.83,29.68,29.76,143000.0,17.0698,17.1272,17.0411,17.087,143000.0
2007-08-01 10:45:00,29.76,29.81,29.68,29.77,151400.0,17.087,17.1157,17.0411,17.0927,151400.0
2007-08-01 10:50:00,29.78,29.84,29.72,29.77,147400.0,17.0985,17.1329,17.064,17.0927,147400.0
2007-08-01 10:55:00,29.78,29.8,29.72,29.74,194900.0,17.0985,17.11,17.064,17.0755,194900.0
2007-08-01 11:00:00,29.74,29.75,29.67,29.72,140600.0,17.0755,17.0812,17.0353,17.064,140600.0
2007-08-01 11:05:00,29.72,29.85,29.72,29.82,175200.0,17.064,17.1387,17.064,17.1214,175200.0
2007-08-01 11:10:00,29.82,29.99,29.82,29.95,133800.0,17.1214,17.219,17.1214,17.1961,133800.0
2007-08-01 11:15:00,29.93,29.99,29.86,29.97,156000.0,17.1846,17.219,17.1444,17.2076,156000.0
2007-08-01 11:20:00,29.97,29.97,29.84,29.85,129700.0,17.2076,17.2076,17.1329,17.1387,129700.0
2007-08-01 11:25:00,29.86,29.88,29.79,29.81,167100.0,17.1444,17.1559,17.1042,17.1157,167100.0
2007-08-01 11:30:00,29.81,29.87,29.8,29.86,94200.0,17.1157,17.1501,17.11,17.1444,94200.0
2007-08-01 11:35:00,29.85,29.89,29.82,29.88,133300.0,17.1387,17.1616,17.1214,17.1559,133300.0
2007-08-01 11:40:00,29.87,29.89,29.81,29.87,114400.0,17.1501,17.1616,17.1157,17.1501,114400.0
2007-08-01 11:45:00,29.87,29.89,29.82,29.82,101200.0,17.1501,17.1616,17.1214,17.1214,101200.0
2007-08-01 11:50:00,29.82,29.89,29.8,29.89,76000.0,17.1214,17.1616,17.11,17.1616,76000.0
2007-08-01 11:55:00,29.89,30.0,29.88,29.98,94600.0,17.1616,17.2248,17.1559,17.2133,94600.0
2007-08-01 12:00:00,29.98,29.98,29.87,29.88,92300.0,17.2133,17.2133,17.1501,17.1559,92300.0
2007-08-01 12:05:00,29.87,29.94,29.86,29.94,128100.0,17.1501,17.1903,17.1444,17.1903,128100.0
2007-08-01 12:10:00,29.93,29.98,29.91,29.98,150100.0,17.1846,17.2133,17.1731,17.2133,150100.0
2007-08-01 12:15:00,29.97,30.04,29.96,30.0,243800.0,17.2076,17.2477,17.2018,17.2248,243800.0
2007-08-01 12:20:00,30.01,30.03,29.98,29.98,54800.0,17.2305,17.242,17.2133,17.2133,54800.0
2007-08-01 12:25:00,29.98,30.05,29.97,30.01,124100.0,17.2133,17.2535,17.2076,17.2305,124100.0
2007-08-01 12:30:00,30.0,30.02,29.97,30.0,155800.0,17.2248,17.2363,17.2076,17.2248,155800.0
2007-08-01 12:35:00,30.0,30.01,29.97,29.99,87900.0,17.2248,17.2305,17.2076,17.219,87900.0
2007-08-01 12:40:00,30.0,30.0,29.94,29.94,75900.0,17.2248,17.2248,17.1903,17.1903,75900.0
2007-08-01 12:45:00,29.94,29.96,29.89,29.9,153600.0,17.1903,17.2018,17.1616,17.1674,153600.0
2007-08-01 12:50:00,29.9,29.92,29.82,29.87,150600.0,17.1674,17.1788,17.1214,17.1501,150600.0
2007-08-01 12:55:00,29.87,29.9,29.86,29.88,38600.0,17.1501,17.1674,17.1444,17.1559,38600.0
2007-08-01 13:00:00,29.88,29.88,29.77,29.78,98600.0,17.1559,17.1559,17.0927,17.0985,98600.0
2007-08-01 13:05:00,29.79,29.81,29.76,29.8,176700.0,17.1042,17.1157,17.087,17.11,176700.0
2007-08-01 13:10:00,29.8,29.82,29.76,29.79,130500.0,17.11,17.1214,17.087,17.1042,130500.0
2007-08-01 13:15:00,29.8,29.85,29.75,29.75,212700.0,17.11,17.1387,17.0812,17.0812,212700.0
2007-08-01 13:20:00,29.75,29.78,29.67,29.69,186700.0,17.0812,17.0985,17.0353,17.0468,186700.0
2007-08-01 13:25:00,29.69,29.74,29.65,29.72,199900.0,17.0468,17.0755,17.0238,17.064,199900.0
2007-08-01 13:30:00,29.71,29.82,29.71,29.78,183400.0,17.0583,17.1214,17.0583,17.0985,183400.0
2007-08-01 13:35:00,29.79,29.82,29.76,29.79,162100.0,17.1042,17.1214,17.087,17.1042,162100.0
2007-08-01 13:40:00,29.79,29.91,29.78,29.8,271200.0,17.1042,17.1731,17.0985,17.11,271200.0
2007-08-01 13:45:00,29.8,29.82,29.76,29.79,178800.0,17.11,17.1214,17.087,17.1042,178800.0
2007-08-01 13:50:00,29.79,29.87,29.78,29.85,110200.0,17.1042,17.1501,17.0985,17.1387,110200.0
2007-08-01 13:55:00,29.85,29.89,29.81,29.85,169900.0,17.1387,17.1616,17.1157,17.1387,169900.0
2007-08-01 14:00:00,29.85,29.86,29.8,29.85,166900.0,17.1387,17.1444,17.11,17.1387,166900.0
2007-08-01 14:05:00,29.86,29.91,29.82,29.9,205400.0,17.1444,17.1731,17.1214,17.1674,205400.0
2007-08-01 14:10:00,29.89,29.93,29.86,29.93,185300.0,17.1616,17.1846,17.1444,17.1846,185300.0
2007-08-01 14:15:00,29.93,29.93,29.88,29.92,296500.0,17.1846,17.1846,17.1559,17.1788,296500.0
2007-08-01 14:20:00,29.92,29.97,29.9,29.94,185700.0,17.1788,17.2076,17.1674,17.1903,185700.0
2007-08-01 14:25:00,29.94,29.96,29.91,29.95,221700.0,17.1903,17.2018,17.1731,17.1961,221700.0
2007-08-01 14:30:00,29.96,30.04,29.95,29.99,308000.0,17.2018,17.2477,17.1961,17.219,308000.0
2007-08-01 14:35:00,29.99,30.02,29.96,29.96,437400.0,17.219,17.2363,17.2018,17.2018,437400.0
2007-08-01 14:40:00,29.96,29.99,29.91,29.94,364800.0,17.2018,17.219,17.1731,17.1903,364800.0
2007-08-01 14:45:00,29.94,30.01,29.92,29.95,256900.0,17.1903,17.2305,17.1788,17.1961,256900.0
2007-08-01 14:50:00,29.95,29.99,29.9,29.92,196600.0,17.1961,17.219,17.1674,17.1788,196600.0
2007-08-01 14:55:00,29.93,29.94,29.81,29.89,352500.0,17.1846,17.1903,17.1157,17.1616,352500.0
2007-08-01 15:00:00,29.89,29.92,29.87,29.91,324400.0,17.1616,17.1788,17.1501,17.1731,324400.0
2007-08-01 15:05:00,29.91,29.92,29.84,29.88,410200.0,17.1731,17.1788,17.1329,17.1559,410200.0
2007-08-01 15:10:00,29.88,29.94,29.84,29.93,312200.0,17.1559,17.1903,17.1329,17.1846,312200.0
2007-08-01 15:15:00,29.93,29.95,29.84,29.84,259500.0,17.1846,17.1961,17.1329,17.1329,259500.0
2007-08-01 15:20:00,29.84,29.85,29.77,29.81,265900.0,17.1329,17.1387,17.0927,17.1157,265900.0
2007-08-01 15:25:00,29.81,29.98,29.81,29.96,291400.0,17.1157,17.2133,17.1157,17.2018,291400.0
2007-08-01 15:30:00,29.95,30.02,29.84,29.93,203800.0,17.1961,17.2363,17.1329,17.1846,203800.0
2007-08-01 15:35:00,29.94,30.05,29.91,30.05,200300.0,17.1903,17.2535,17.1731,17.2535,200300.0
2007-08-01 15:40:00,30.04,30.22,29.95,30.21,360800.0,17.2477,17.3511,17.1961,17.3454,360800.0
2007-08-01 15:45:00,30.22,30.25,30.14,30.25,301300.0,17.3511,17.3683,17.3052,17.3683,301300.0
2007-08-01 15:50:00,30.25,30.44,30.24,30.44,608600.0,17.3683,17.4774,17.3626,17.4774,608600.0
2007-08-01 15:55:00,30.43,30.58,30.42,30.48,834300.0,17.4717,17.5578,17.4659,17.5004,834300.0
2007-08-02 09:30:00,30.4,30.53,30.14,30.52,259500.0,17.4544,17.5291,17.3052,17.5233,259500.0
2007-08-02 09:35:00,30.52,30.57,30.5,30.56,144500.0,17.5233,17.5521,17.5119,17.5463,144500.0
2007-08-02 09:40:00,30.56,30.63,30.54,30.59,182700.0,17.5463,17.5865,17.5348,17.5635,182700.0
2007-08-02 09:45:00,30.59,30.66,30.58,30.66,133900.0,17.5635,17.6037,17.5578,17.6037,133900.0
2007-08-02 09:50:00,30.65,30.74,30.64,30.7,205200.0,17.598,17.6497,17.5922,17.6267,205200.0
2007-08-02 09:55:00,30.69,30.73,30.65,30.72,149200.0,17.621,17.6439,17.598,17.6382,149200.0
2007-08-02 10:00:00,30.71,30.73,30.65,30.65,116500.0,17.6324,17.6439,17.598,17.598,116500.0
2007-08-02 10:05:00,30.64,30.66,30.52,30.57,206400.0,17.5922,17.6037,17.5233,17.5521,206400.0
2007-08-02 10:10:00,30.57,30.61,30.55,30.61,113600.0,17.5521,17.575,17.5406,17.575,113600.0
2007-08-02 10:15:00,30.61,30.64,30.56,30.59,120800.0,17.575,17.5922,17.5463,17.5635,120800.0
2007-08-02 10:20:00,30.59,30.64,30.57,30.62,169000.0,17.5635,17.5922,17.5521,17.5808,169000.0
2007-08-02 10:25:00,30.62,30.64,30.57,30.63,127400.0,17.5808,17.5922,17.5521,17.5865,127400.0
2007-08-02 10:30:00,30.63,30.69,30.58,30.63,196400.0,17.5865,17.621,17.5578,17.5865,196400.0
2007-08-02 10:35:00,30.63,30.67,30.62,30.63,81800.0,17.5865,17.6095,17.5808,17.5865,81800.0
2007-08-02 10:40:00,30.63,30.68,30.62,30.67,94300.0,17.5865,17.6152,17.5808,17.6095,94300.0
2007-08-02 10:45:00,30.66,30.66,30.59,30.62,83900.0,17.6037,17.6037,17.5635,17.5808,83900.0
2007-08-02 10:50:00,30.61,30.65,30.59,30.62,86600.0,17.575,17.598,17.5635,17.5808,86600.0
2007-08-02 10:55:00,30.62,30.64,30.58,30.59,149500.0,17.5808,17.5922,17.5578,17.5635,149500.0
2007-08-02 11:00:00,30.59,30.6,30.47,30.48,169600.0,17.5635,17.5693,17.4946,17.5004,169600.0
2007-08-02 11:05:00,30.48,30.48,30.38,30.38,120200.0,17.5004,17.5004,17.443,17.443,120200.0
2007-08-02 11:10:00,30.38,30.45,30.37,30.44,83000.0,17.443,17.4832,17.4372,17.4774,83000.0
2007-08-02 11:15:00,30.44,30.48,30.43,30.46,63700.0,17.4774,17.5004,17.4717,17.4889,63700.0
2007-08-02 11:20:00,30.46,30.54,30.45,30.51,72300.0,17.4889,17.5348,17.4832,17.5176,72300.0
2007-08-02 11:25:00,30.51,30.52,30.48,30.5,164500.0,17.5176,17.5233,17.5004,17.5119,164500.0
2007-08-02 11:30:00,30.51,30.53,30.48,30.48,202000.0,17.5176,17.5291,17.5004,17.5004,202000.0
2007-08-02 11:35:00,30.49,30.5,30.46,30.48,77300.0,17.5061,17.5119,17.4889,17.5004,77300.0
2007-08-02 11:40:00,30.48,30.5,30.45,30.49,100800.0,17.5004,17.5119,17.4832,17.5061,100800.0
2007-08-02 11:45:00,30.48,30.52,30.48,30.52,111800.0,17.5004,17.5233,17.5004,17.5233,111800.0
2007-08-02 11:50:00,30.52,30.6,30.51,30.57,118300.0,17.5233,17.5693,17.5176,17.5521,118300.0
2007-08-02 11:55:00,30.58,30.63,30.57,30.63,169200.0,17.5578,17.5865,17.5521,17.5865,169200.0
2007-08-02 12:00:00,30.64,30.64,30.56,30.56,101900.0,17.5922,17.5922,17.5463,17.5463,101900.0
2007-08-02 12:05:00,30.56,30.58,30.54,30.58,172400.0,17.5463,17.5578,17.5348,17.5578,172400.0
2007-08-02 12:10:00,30.58,30.61,30.55,30.61,116900.0,17.5578,17.575,17.5406,17.575,116900.0
2007-08-02 12:15:00,30.6,30.63,30.55,30.58,136900.0,17.5693,17.5865,17.5406,17.5578,136900.0
2007-08-02 12:20:00,30.59,30.6,30.55,30.58,92200.0,17.5635,17.5693,17.5406,17.5578,92200.0
2007-08-02 12:25:00,30.57,30.58,30.54,30.54,45800.0,17.5521,17.5578,17.5348,17.5348,45800.0
2007-08-02 12:30:00,30.54,30.55,30.51,30.53,73200.0,17.5348,17.5406,17.5176,17.5291,73200.0
2007-08-02 12:35:00,30.53,30.54,30.51,30.53,52100.0,17.5291,17.5348,17.5176,17.5291,52100.0
2007-08-02 12:40:00,30.53,30.54,30.5,30.54,83200.0,17.5291,17.5348,17.5119,17.5348,83200.0
2007-08-02 12:45:00,30.53,30.55,30.52,30.54,72500.0,17.5291,17.5406,17.5233,17.5348,72500.0
2007-08-02 12:50:00,30.53,30.54,30.49,30.52,50200.0,17.5291,17.5348,17.5061,17.5233,50200.0
2007-08-02 12:55:00,30.53,30.54,30.49,30.5,61200.0,17.5291,17.5348,17.5061,17.5119,61200.0
2007-08-02 13:00:00,30.49,30.52,30.4,30.4,147500.0,17.5061,17.5233,17.4544,17.4544,147500.0
2007-08-02 13:05:00,30.4,30.42,30.3,30.38,111500.0,17.4544,17.4659,17.397,17.443,111500.0
2007-08-02 13:10:00,30.38,30.41,30.34,30.34,76300.0,17.443,17.4602,17.42,17.42,76300.0
2007-08-02 13:15:00,30.34,30.35,30.27,30.34,151300.0,17.42,17.4257,17.3798,17.42,151300.0
2007-08-02 13:20:00,30.34,30.34,30.25,30.25,100700.0,17.42,17.42,17.3683,17.3683,100700.0
2007-08-02 13:25:00,30.25,30.33,30.22,30.31,127400.0,17.3683,17.4143,17.3511,17.4028,127400.0
2007-08-02 13:30:00,30.31,30.49,30.31,30.47,144800.0,17.4028,17.5061,17.4028,17.4946,144800.0
2007-08-02 13:35:00,30.48,30.48,30.31,30.34,112200.0,17.5004,17.5004,17.4028,17.42,112200.0
2007-08-02 13:40:00,30.33,30.36,30.3,30.35,72100.0,17.4143,17.4315,17.397,17.4257,72100.0
2007-08-02 13:45:00,30.35,30.36,30.26,30.31,188700.0,17.4257,17.4315,17.3741,17.4028,188700.0
2007-08-02 13:50:00,30.3,30.38,30.28,30.36,158600.0,17.397,17.443,17.3855,17.4315,158600.0
2007-08-02 13:55:00,30.36,30.39,30.32,30.33,69900.0,17.4315,17.4487,17.4085,17.4143,69900.0
2007-08-02 14:00:00,30.33,30.44,30.33,30.43,152200.0,17.4143,17.4774,17.4143,17.4717,152200.0
2007-08-02 14:05:00,30.43,30.44,30.39,30.43,135300.0,17.4717,17.4774,17.4487,17.4717,135300.0
2007-08-02 14:10:00,30.42,30.43,30.35,30.38,92900.0,17.4659,17.4717,17.4257,17.443,92900.0
2007-08-02 14:15:00,30.4,30.4,30.33,30.34,104800.0,17.4544,17.4544,17.4143,17.42,104800.0
2007-08-02 14:20:00,30.34,30.37,30.32,30.33,69300.0,17.42,17.4372,17.4085,17.4143,69300.0
2007-08-02 14:25:00,30.32,30.32,30.25,30.28,102500.0,17.4085,17.4085,17.3683,17.3855,102500.0
2007-08-02 14:30:00,30.27,30.37,30.27,30.31,122500.0,17.3798,17.4372,17.3798,17.4028,122500.0
2007-08-02 14:35:00,30.3,30.32,30.24,30.25,183700.0,17.397,17.4085,17.3626,17.3683,183700.0
2007-08-02 14:40:00,30.25,30.32,30.23,30.26,182200.0,17.3683,17.4085,17.3568,17.3741,182200.0
2007-08-02 14:45:00,30.26,30.28,30.22,30.27,95100.0,17.3741,17.3855,17.3511,17.3798,95100.0
2007-08-02 14:50:00,30.27,30.3,30.23,30.23,119600.0,17.3798,17.397,17.3568,17.3568,119600.0
2007-08-02 14:55:00,30.23,30.24,30.17,30.21,158200.0,17.3568,17.3626,17.3224,17.3454,158200.0
2007-08-02 15:00:00,30.22,30.28,30.18,30.26,181500.0,17.3511,17.3855,17.3281,17.3741,181500.0
2007-08-02 15:05:00,30.27,30.36,30.27,30.36,141400.0,17.3798,17.4315,17.3798,17.4315,141400.0
2007-08-02 15:10:00,30.36,30.37,30.32,30.33,98000.0,17.4315,17.4372,17.4085,17.4143,98000.0
2007-08-02 15:15:00,30.32,30.36,30.29,30.3,162500.0,17.4085,17.4315,17.3913,17.397,162500.0
2007-08-02 15:20:00,30.31,30.4,30.31,30.39,197700.0,17.4028,17.4544,17.4028,17.4487,197700.0
2007-08-02 15:25:00,30.38,30.56,30.36,30.55,237200.0,17.443,17.5463,17.4315,17.5406,237200.0
2007-08-02 15:30:00,30.55,30.55,30.45,30.47,239200.0,17.5406,17.5406,17.4832,17.4946,239200.0
2007-08-02 15:35:00,30.47,30.49,30.42,30.44,221100.0,17.4946,17.5061,17.4659,17.4774,221100.0
2007-08-02 15:40:00,30.44,30.45,30.38,30.39,263000.0,17.4774,17.4832,17.443,17.4487,263000.0
2007-08-02 15:45:00,30.38,30.4,30.34,30.39,379500.0,17.443,17.4544,17.42,17.4487,379500.0
2007-08-02 15:50:00,30.39,30.4,30.34,30.36,391100.0,17.4487,17.4544,17.42,17.4315,391100.0
2007-08-02 15:55:00,30.35,30.43,30.32,30.43,414900.0,17.4257,17.4717,17.4085,17.4717,414900.0
2007-08-03 09:30:00,30.4,30.44,30.26,30.35,123100.0,17.4544,17.4774,17.3741,17.4257,123100.0
2007-08-03 09:35:00,30.37,30.49,30.35,30.48,75400.0,17.4372,17.5061,17.4257,17.5004,75400.0
2007-08-03 09:40:00,30.49,30.5,30.42,30.5,73100.0,17.5061,17.5119,17.4659,17.5119,73100.0
2007-08-03 09:45:00,30.5,30.56,30.45,30.46,155100.0,17.5119,17.5463,17.4832,17.4889,155100.0
2007-08-03 09:50:00,30.47,30.49,30.39,30.4,122300.0,17.4946,17.5061,17.4487,17.4544,122300.0
2007-08-03 09:55:00,30.4,30.41,30.17,30.24,132100.0,17.4544,17.4602,17.3224,17.3626,132100.0
2007-08-03 10:00:00,30.23,30.25,30.12,30.21,161900.0,17.3568,17.3683,17.2937,17.3454,161900.0
2007-08-03 10:05:00,30.21,30.22,30.09,30.13,205900.0,17.3454,17.3511,17.2765,17.2994,205900.0
2007-08-03 10:10:00,30.13,30.23,30.13,30.2,129400.0,17.2994,17.3568,17.2994,17.3396,129400.0
2007-08-03 10:15:00,30.2,30.24,30.16,30.19,96000.0,17.3396,17.3626,17.3166,17.3339,96000.0
2007-08-03 10:20:00,30.18,30.21,30.11,30.21,115300.0,17.3281,17.3454,17.2879,17.3454,115300.0
2007-08-03 10:25:00,30.21,30.3,30.16,30.17,150900.0,17.3454,17.397,17.3166,17.3224,150900.0
2007-08-03 10:30:00,30.18,30.2,30.11,30.11,245200.0,17.3281,17.3396,17.2879,17.2879,245200.0
2007-08-03 10:35:00,30.11,30.18,30.04,30.12,261000.0,17.2879,17.3281,17.2477,17.2937,261000.0
2007-08-03 10:40:00,30.12,30.16,30.01,30.01,162200.0,17.2937,17.3166,17.2305,17.2305,162200.0
2007-08-03 10:45:00,30.03,30.03,29.97,29.99,99900.0,17.242,17.242,17.2076,17.219,99900.0
2007-08-03 10:50:00,29.99,30.1,29.99,30.08,110500.0,17.219,17.2822,17.219,17.2707,110500.0
2007-08-03 10:55:00,30.08,30.11,30.03,30.05,154800.0,17.2707,17.2879,17.242,17.2535,154800.0
2007-08-03 11:00:00,30.05,30.1,30.04,30.08,189900.0,17.2535,17.2822,17.2477,17.2707,189900.0
2007-08-03 11:05:00,30.08,30.1,30.02,30.02,93800.0,17.2707,17.2822,17.2363,17.2363,93800.0
2007-08-03 11:10:00,30.03,30.08,29.99,30.06,174600.0,17.242,17.2707,17.219,17.2592,174600.0
2007-08-03 11:15:00,30.06,30.09,29.97,30.01,141300.0,17.2592,17.2765,17.2076,17.2305,141300.0
2007-08-03 11:20:00,30.01,30.07,30.0,30.07,59100.0,17.2305,17.265,17.2248,17.265,59100.0
2007-08-03 11:25:00,30.05,30.12,30.0,30.1,176500.0,17.2535,17.2937,17.2248,17.2822,176500.0
2007-08-03 11:30:00,30.11,30.11,30.0,30.07,238100.0,17.2879,17.2879,17.2248,17.265,238100.0
2007-08-03 11:35:00,30.07,30.09,30.02,30.07,134500.0,17.265,17.2765,17.2363,17.265,134500.0
2007-08-03 11:40:00,30.07,30.08,30.03,30.06,113600.0,17.265,17.2707,17.242,17.2592,113600.0
2007-08-03 11:45:00,30.06,30.19,30.06,30.13,234100.0,17.2592,17.3339,17.2592,17.2994,234100.0
2007-08-03 11:50:00,30.14,30.15,30.06,30.12,95600.0,17.3052,17.3109,17.2592,17.2937,95600.0
2007-08-03 11:55:00,30.12,30.18,30.09,30.11,190200.0,17.2937,17.3281,17.2765,17.2879,190200.0
2007-08-03 12:00:00,30.11,30.16,30.07,30.15,226600.0,17.2879,17.3166,17.265,17.3109,226600.0
2007-08-03 12:05:00,30.15,30.17,30.08,30.17,155200.0,17.3109,17.3224,17.2707,17.3224,155200.0
2007-08-03 12:10:00,30.18,30.23,30.11,30.19,160800.0,17.3281,17.3568,17.2879,17.3339,160800.0
2007-08-03 12:15:00,30.2,30.2,30.1,30.11,103800.0,17.3396,17.3396,17.2822,17.2879,103800.0
2007-08-03 12:20:00,30.11,30.12,30.06,30.08,77500.0,17.2879,17.2937,17.2592,17.2707,77500.0
2007-08-03 12:25:00,30.08,30.08,30.03,30.04,86600.0,17.2707,17.2707,17.242,17.2477,86600.0
2007-08-03 12:30:00,30.04,30.08,30.01,30.01,120200.0,17.2477,17.2707,17.2305,17.2305,120200.0
2007-08-03 12:35:00,30.02,30.03,29.98,30.02,133300.0,17.2363,17.242,17.2133,17.2363,133300.0
2007-08-03 12:40:00,30.03,30.03,29.98,29.99,72900.0,17.242,17.242,17.2133,17.219,72900.0
2007-08-03 12:45:00,29.99,30.0,29.91,29.94,132700.0,17.219,17.2248,17.1731,17.1903,132700.0
2007-08-03 12:50:00,29.93,29.96,29.88,29.9,184000.0,17.1846,17.2018,17.1559,17.1674,184000.0
2007-08-03 12:55:00,29.89,29.91,29.85,29.88,143700.0,17.1616,17.1731,17.1387,17.1559,143700.0
2007-08-03 13:00:00,29.88,29.89,29.85,29.89,91900.0,17.1559,17.1616,17.1387,17.1616,91900.0
2007-08-03 13:05:00,29.88,29.9,29.83,29.9,180100.0,17.1559,17.1674,17.1272,17.1674,180100.0
2007-08-03 13:10:00,29.9,29.92,29.88,29.89,131100.0,17.1674,17.1788,17.1559,17.1616,131100.0
2007-08-03 13:15:00,29.89,29.91,29.87,29.9,208300.0,17.1616,17.1731,17.1501,17.1674,208300.0
2007-08-03 13:20:00,29.91,29.96,29.9,29.92,197900.0,17.1731,17.2018,17.1674,17.1788,197900.0
2007-08-03 13:25:00,29.92,29.94,29.88,29.92,264100.0,17.1788,17.1903,17.1559,17.1788,264100.0
2007-08-03 13:30:00,29.92,29.93,29.86,29.87,138700.0,17.1788,17.1846,17.1444,17.1501,138700.0
2007-08-03 13:35:00,29.87,29.88,29.83,29.85,129200.0,17.1501,17.1559,17.1272,17.1387,129200.0
2007-08-03 13:40:00,29.85,29.88,29.84,29.87,123200.0,17.1387,17.1559,17.1329,17.1501,123200.0
2007-08-03 13:45:00,29.87,29.9,29.84,29.87,350900.0,17.1501,17.1674,17.1329,17.1501,350900.0
2007-08-03 13:50:00,29.87,29.9,29.86,29.88,117200.0,17.1501,17.1674,17.1444,17.1559,117200.0
2007-08-03 13:55:00,29.88,29.92,29.87,29.89,198900.0,17.1559,17.1788,17.1501,17.1616,198900.0
2007-08-03 14:00:00,29.89,29.97,29.89,29.94,307800.0,17.1616,17.2076,17.1616,17.1903,307800.0
2007-08-03 14:05:00,29.94,29.99,29.91,29.96,169800.0,17.1903,17.219,17.1731,17.2018,169800.0
2007-08-03 14:10:00,29.96,29.96,29.88,29.89,259800.0,17.2018,17.2018,17.1559,17.1616,259800.0
2007-08-03 14:15:00,29.9,29.93,29.85,29.91,355000.0,17.1674,17.1846,17.1387,17.1731,355000.0
2007-08-03 14:20:00,29.91,29.92,29.84,29.84,219300.0,17.1731,17.1788,17.1329,17.1329,219300.0
2007-08-03 14:25:00,29.84,29.84,29.71,29.71,515200.0,17.1329,17.1329,17.0583,17.0583,515200.0
2007-08-03 14:30:00,29.7,29.76,29.69,29.71,279900.0,17.0525,17.087,17.0468,17.0583,279900.0
2007-08-03 14:35:00,29.71,29.8,29.7,29.72,217300.0,17.0583,17.11,17.0525,17.064,217300.0
2007-08-03 14:40:00,29.72,29.76,29.7,29.72,272300.0,17.064,17.087,17.0525,17.064,272300.0
2007-08-03 14:45:00,29.72,29.73,29.62,29.63,200800.0,17.064,17.0698,17.0066,17.0123,200800.0
2007-08-03 14:50:00,29.63,29.92,29.63,29.67,168900.0,17.0123,17.1788,17.0123,17.0353,168900.0
2007-08-03 14:55:00,29.68,29.74,29.64,29.65,228800.0,17.0411,17.0755,17.0181,17.0238,228800.0
2007-08-03 15:00:00,29.65,29.68,29.54,29.6,340900.0,17.0238,17.0411,16.9607,16.9951,340900.0
2007-08-03 15:05:00,29.6,29.62,29.55,29.59,257300.0,16.9951,17.0066,16.9664,16.9894,257300.0
2007-08-03 15:10:00,29.57,29.65,29.55,29.57,213900.0,16.9779,17.0238,16.9664,16.9779,213900.0
2007-08-03 15:15:00,29.57,29.59,29.5,29.56,274900.0,16.9779,16.9894,16.9377,16.9722,274900.0
2007-08-03 15:20:00,29.56,29.58,29.47,29.48,236400.0,16.9722,16.9836,16.9205,16.9262,236400.0
2007-08-03 15:25:00,29.48,29.54,29.41,29.44,386300.0,16.9262,16.9607,16.886,16.9033,386300.0
2007-08-03 15:30:00,29.43,29.52,29.4,29.49,330600.0,16.8975,16.9492,16.8803,16.932,330600.0
2007-08-03 15:35:00,29.49,29.5,29.38,29.39,307100.0,16.932,16.9377,16.8688,16.8745,307100.0
2007-08-03 15:40:00,29.4,29.4,29.3,29.4,432800.0,16.8803,16.8803,16.8229,16.8803,432800.0
2007-08-03 15:45:00,29.39,29.41,29.31,29.31,319400.0,16.8745,16.886,16.8286,16.8286,319400.0
2007-08-03 15:50:00,29.31,29.39,29.27,29.35,425300.0,16.8286,16.8745,16.8056,16.8516,425300.0
2007-08-03 15:55:00,29.35,29.39,29.25,29.25,703500.0,16.8516,16.8745,16.7942,16.7942,703500.0
2007-08-06 09:30:00,29.44,29.61,29.43,29.59,193500.0,16.9033,17.0009,16.8975,16.9894,193500.0
2007-08-06 09:35:00,29.6,29.73,29.55,29.66,142500.0,16.9951,17.0698,16.9664,17.0296,142500.0
2007-08-06 09:40:00,29.65,29.69,29.44,29.46,154400.0,17.0238,17.0468,16.9033,16.9147,154400.0
2007-08-06 09:45:00,29.47,29.47,29.3,29.3,260300.0,16.9205,16.9205,16.8229,16.8229,260300.0
2007-08-06 09:50:00,29.3,29.39,29.22,29.39,241400.0,16.8229,16.8745,16.7769,16.8745,241400.0
2007-08-06 09:55:00,29.39,29.6,29.38,29.6,261400.0,16.8745,16.9951,16.8688,16.9951,261400.0
2007-08-06 10:00:00,29.59,29.63,29.55,29.6,205200.0,16.9894,17.0123,16.9664,16.9951,205200.0
2007-08-06 10:05:00,29.61,29.61,29.5,29.52,364300.0,17.0009,17.0009,16.9377,16.9492,364300.0
2007-08-06 10:10:00,29.52,29.56,29.39,29.46,163500.0,16.9492,16.9722,16.8745,16.9147,163500.0
2007-08-06 10:15:00,29.45,29.52,29.4,29.42,137200.0,16.909,16.9492,16.8803,16.8918,137200.0
2007-08-06 10:20:00,29.42,29.46,29.35,29.36,200100.0,16.8918,16.9147,16.8516,16.8573,200100.0
2007-08-06 10:25:00,29.37,29.39,29.29,29.34,115500.0,16.8631,16.8745,16.8171,16.8458,115500.0
2007-08-06 10:30:00,29.34,29.48,29.32,29.38,165600.0,16.8458,16.9262,16.8344,16.8688,165600.0
2007-08-06 10:35:00,29.39,29.54,29.37,29.49,119400.0,16.8745,16.9607,16.8631,16.932,119400.0
2007-08-06 10:40:00,29.48,29.48,29.34,29.43,124600.0,16.9262,16.9262,16.8458,16.8975,124600.0
2007-08-06 10:45:00,29.43,29.52,29.37,29.47,195400.0,16.8975,16.9492,16.8631,16.9205,195400.0
2007-08-06 10:50:00,29.48,29.52,29.37,29.38,165600.0,16.9262,16.9492,16.8631,16.8688,165600.0
2007-08-06 10:55:00,29.38,29.4,29.34,29.37,158900.0,16.8688,16.8803,16.8458,16.8631,158900.0
2007-08-06 11:00:00,29.37,29.43,29.35,29.42,237700.0,16.8631,16.8975,16.8516,16.8918,237700.0
2007-08-06 11:05:00,29.42,29.48,29.39,29.43,137100.0,16.8918,16.9262,16.8745,16.8975,137100.0
2007-08-06 11:10:00,29.43,29.58,29.43,29.52,276100.0,16.8975,16.9836,16.8975,16.9492,276100.0
2007-08-06 11:15:00,29.52,29.57,29.48,29.5,255000.0,16.9492,16.9779,16.9262,16.9377,255000.0
2007-08-06 11:20:00,29.5,29.65,29.49,29.6,225300.0,16.9377,17.0238,16.932,16.9951,225300.0
2007-08-06 11:25:00,29.6,29.65,29.58,29.65,138500.0,16.9951,17.0238,16.9836,17.0238,138500.0
2007-08-06 11:30:00,29.65,29.71,29.64,29.68,187700.0,17.0238,17.0583,17.0181,17.0411,187700.0
2007-08-06 11:35:00,29.69,29.73,29.67,29.7,127700.0,17.0468,17.0698,17.0353,17.0525,127700.0
2007-08-06 11:40:00,29.7,29.75,29.68,29.71,155100.0,17.0525,17.0812,17.0411,17.0583,155100.0
2007-08-06 11:45:00,29.71,29.91,29.71,29.89,231000.0,17.0583,17.1731,17.0583,17.1616,231000.0
2007-08-06 11:50:00,29.89,30.15,29.89,30.13,387500.0,17.1616,17.3109,17.1616,17.2994,387500.0
2007-08-06 11:55:00,30.13,30.27,30.12,30.25,391800.0,17.2994,17.3798,17.2937,17.3683,391800.0
2007-08-06 12:00:00,30.25,30.29,30.22,30.27,242400.0,17.3683,17.3913,17.3511,17.3798,242400.0
2007-08-06 12:05:00,30.27,30.27,30.15,30.2,207100.0,17.3798,17.3798,17.3109,17.3396,207100.0
2007-08-06 12:10:00,30.2,30.24,30.17,30.2,224900.0,17.3396,17.3626,17.3224,17.3396,224900.0
2007-08-06 12:15:00,30.19,30.2,30.13,30.16,73800.0,17.3339,17.3396,17.2994,17.3166,73800.0
2007-08-06 12:20:00,30.15,30.18,30.12,30.13,88300.0,17.3109,17.3281,17.2937,17.2994,88300.0
2007-08-06 12:25:00,30.12,30.21,29.71,30.2,141300.0,17.2937,17.3454,17.0583,17.3396,141300.0
2007-08-06 12:30:00,30.2,30.27,30.15,30.25,269900.0,17.3396,17.3798,17.3109,17.3683,269900.0
2007-08-06 12:35:00,30.25,30.35,30.21,30.35,130900.0,17.3683,17.4257,17.3454,17.4257,130900.0
2007-08-06 12:40:00,30.35,30.37,30.31,30.35,130800.0,17.4257,17.4372,17.4028,17.4257,130800.0
2007-08-06 12:45:00,30.34,30.48,30.34,30.46,274900.0,17.42,17.5004,17.42,17.4889,274900.0
2007-08-06 12:50:00,30.46,30.51,30.43,30.48,188000.0,17.4889,17.5176,17.4717,17.5004,188000.0
2007-08-06 12:55:00,30.48,30.49,30.43,30.46,132300.0,17.5004,17.5061,17.4717,17.4889,132300.0
2007-08-06 13:00:00,30.45,30.46,30.42,30.44,160300.0,17.4832,17.4889,17.4659,17.4774,160300.0
2007-08-06 13:05:00,30.44,30.45,30.31,30.32,181900.0,17.4774,17.4832,17.4028,17.4085,181900.0
2007-08-06 13:10:00,30.31,30.33,30.22,30.31,179800.0,17.4028,17.4143,17.3511,17.4028,179800.0
2007-08-06 13:15:00,30.31,30.37,30.29,30.36,161800.0,17.4028,17.4372,17.3913,17.4315,161800.0
2007-08-06 13:20:00,30.35,30.5,30.34,30.5,308700.0,17.4257,17.5119,17.42,17.5119,308700.0
2007-08-06 13:25:00,30.49,30.51,30.43,30.46,209700.0,17.5061,17.5176,17.4717,17.4889,209700.0
2007-08-06 13:30:00,30.46,30.48,30.39,30.44,128400.0,17.4889,17.5004,17.4487,17.4774,128400.0
2007-08-06 13:35:00,30.43,30.44,30.36,30.36,78600.0,17.4717,17.4774,17.4315,17.4315,78600.0
2007-08-06 13:40:00,30.37,30.43,30.34,30.36,166900.0,17.4372,17.4717,17.42,17.4315,166900.0
2007-08-06 13:45:00,30.35,30.36,30.26,30.26,100800.0,17.4257,17.4315,17.3741,17.3741,100800.0
2007-08-06 13:50:00,30.26,30.39,30.25,30.37,156500.0,17.3741,17.4487,17.3683,17.4372,156500.0
2007-08-06 13:55:00,30.37,30.4,30.33,30.37,155000.0,17.4372,17.4544,17.4143,17.4372,155000.0
2007-08-06 14:00:00,30.36,30.37,30.28,30.28,190300.0,17.4315,17.4372,17.3855,17.3855,190300.0
2007-08-06 14:05:00,30.28,30.43,30.26,30.41,129700.0,17.3855,17.4717,17.3741,17.4602,129700.0
2007-08-06 14:10:00,30.41,30.45,30.34,30.43,120100.0,17.4602,17.4832,17.42,17.4717,120100.0
2007-08-06 14:15:00,30.43,30.53,30.42,30.52,162500.0,17.4717,17.5291,17.4659,17.5233,162500.0
2007-08-06 14:20:00,30.52,30.55,30.46,30.47,110200.0,17.5233,17.5406,17.4889,17.4946,110200.0
2007-08-06 14:25:00,30.47,30.51,30.41,30.44,122500.0,17.4946,17.5176,17.4602,17.4774,122500.0
2007-08-06 14:30:00,30.44,30.54,30.44,30.48,113800.0,17.4774,17.5348,17.4774,17.5004,113800.0
2007-08-06 14:35:00,30.48,30.6,30.48,30.6,119400.0,17.5004,17.5693,17.5004,17.5693,119400.0
2007-08-06 14:40:00,30.6,30.84,30.6,30.81,210300.0,17.5693,17.7071,17.5693,17.6899,210300.0
2007-08-06 14:45:00,30.82,30.82,30.7,30.72,124200.0,17.6956,17.6956,17.6267,17.6382,124200.0
2007-08-06 14:50:00,30.72,30.77,30.69,30.71,137500.0,17.6382,17.6669,17.621,17.6324,137500.0
2007-08-06 14:55:00,30.71,30.71,30.62,30.67,130600.0,17.6324,17.6324,17.5808,17.6095,130600.0
2007-08-06 15:00:00,30.67,30.75,30.65,30.68,146900.0,17.6095,17.6554,17.598,17.6152,146900.0
2007-08-06 15:05:00,30.67,30.73,30.65,30.72,309000.0,17.6095,17.6439,17.598,17.6382,309000.0
2007-08-06 15:10:00,30.73,30.8,30.71,30.77,168800.0,17.6439,17.6841,17.6324,17.6669,168800.0
2007-08-06 15:15:00,30.77,30.87,30.77,30.85,139700.0,17.6669,17.7243,17.6669,17.7128,139700.0
2007-08-06 15:20:00,30.86,30.89,30.83,30.84,257300.0,17.7186,17.7358,17.7013,17.7071,257300.0
2007-08-06 15:25:00,30.84,30.85,30.78,30.85,137500.0,17.7071,17.7128,17.6726,17.7128,137500.0
2007-08-06 15:30:00,30.85,30.86,30.8,30.8,189800.0,17.7128,17.7186,17.6841,17.6841,189800.0
2007-08-06 15:35:00,30.81,30.88,30.8,30.86,214500.0,17.6899,17.73,17.6841,17.7186,214500.0
2007-08-06 15:40:00,30.86,30.99,30.86,30.99,346100.0,17.7186,17.7932,17.7186,17.7932,346100.0
2007-08-06 15:45:00,30.99,31.18,30.98,31.11,600000.0,17.7932,17.9023,17.7875,17.8621,600000.0
2007-08-06 15:50:00,31.11,31.12,31.0,31.03,472200.0,17.8621,17.8678,17.7989,17.8162,472200.0
2007-08-06 15:55:00,31.04,31.12,31.02,31.1,608800.0,17.8219,17.8678,17.8104,17.8564,608800.0
2007-08-07 09:30:00,31.0,31.0,30.82,30.83,185600.0,17.7989,17.7989,17.6956,17.7013,185600.0
2007-08-07 09:35:00,30.82,30.92,30.79,30.87,124200.0,17.6956,17.753,17.6784,17.7243,124200.0
2007-08-07 09:40:00,30.87,30.89,30.85,30.85,134400.0,17.7243,17.7358,17.7128,17.7128,134400.0
2007-08-07 09:45:00,30.85,30.93,30.85,30.89,157900.0,17.7128,17.7588,17.7128,17.7358,157900.0
2007-08-07 09:50:00,30.88,30.98,30.88,30.98,138700.0,17.73,17.7875,17.73,17.7875,138700.0
2007-08-07 09:55:00,30.98,31.08,30.97,31.07,206900.0,17.7875,17.8449,17.7817,17.8391,206900.0
2007-08-07 10:00:00,31.06,31.35,31.06,31.33,323600.0,17.8334,17.9999,17.8334,17.9884,323600.0
2007-08-07 10:05:00,31.32,31.43,31.31,31.42,254400.0,17.9827,18.0458,17.9769,18.0401,254400.0
2007-08-07 10:10:00,31.42,31.44,31.35,31.38,242400.0,18.0401,18.0516,17.9999,18.0171,242400.0
2007-08-07 10:15:00,31.38,31.47,31.35,31.36,238300.0,18.0171,18.0688,17.9999,18.0056,238300.0
2007-08-07 10:20:00,31.36,31.45,31.23,31.25,252200.0,18.0056,18.0573,17.931,17.9425,252200.0
2007-08-07 10:25:00,31.25,31.3,31.24,31.28,155700.0,17.9425,17.9712,17.9367,17.9597,155700.0
2007-08-07 10:30:00,31.28,31.29,31.25,31.28,69400.0,17.9597,17.9654,17.9425,17.9597,69400.0
2007-08-07 10:35:00,31.27,31.27,31.22,31.22,85400.0,17.954,17.954,17.9253,17.9253,85400.0
2007-08-07 10:40:00,31.21,31.23,31.17,31.22,109900.0,17.9195,17.931,17.8965,17.9253,109900.0
2007-08-07 10:45:00,31.22,31.28,31.21,31.28,144300.0,17.9253,17.9597,17.9195,17.9597,144300.0
2007-08-07 10:50:00,31.28,31.32,31.25,31.25,124000.0,17.9597,17.9827,17.9425,17.9425,124000.0
2007-08-07 10:55:00,31.25,31.25,31.21,31.25,162600.0,17.9425,17.9425,17.9195,17.9425,162600.0
2007-08-07 11:00:00,31.25,31.33,31.22,31.31,200900.0,17.9425,17.9884,17.9253,17.9769,200900.0
2007-08-07 11:05:00,31.31,31.33,31.21,31.23,135200.0,17.9769,17.9884,17.9195,17.931,135200.0
2007-08-07 11:10:00,31.23,31.28,31.22,31.26,191500.0,17.931,17.9597,17.9253,17.9482,191500.0
2007-08-07 11:15:00,31.26,31.32,31.24,31.31,171100.0,17.9482,17.9827,17.9367,17.9769,171100.0
2007-08-07 11:20:00,31.31,31.33,31.28,31.3,59000.0,17.9769,17.9884,17.9597,17.9712,59000.0
2007-08-07 11:25:00,31.29,31.32,31.27,31.31,59600.0,17.9654,17.9827,17.954,17.9769,59600.0
2007-08-07 11:30:00,31.31,31.37,31.29,31.35,119200.0,17.9769,18.0114,17.9654,17.9999,119200.0
2007-08-07 11:35:00,31.34,31.35,31.28,31.28,121500.0,17.9942,17.9999,17.9597,17.9597,121500.0
2007-08-07 11:40:00,31.28,31.35,31.27,31.33,190200.0,17.9597,17.9999,17.954,17.9884,190200.0
2007-08-07 11:45:00,31.33,31.51,31.33,31.5,418300.0,17.9884,18.0918,17.9884,18.086,418300.0
2007-08-07 11:50:00,31.5,31.52,31.45,31.51,124500.0,18.086,18.0975,18.0573,18.0918,124500.0
2007-08-07 11:55:00,31.51,31.58,31.49,31.57,183600.0,18.0918,18.132,18.0803,18.1262,183600.0
2007-08-07 12:00:00,31.57,31.69,31.56,31.69,245600.0,18.1262,18.1951,18.1205,18.1951,245600.0
2007-08-07 12:05:00,31.69,31.87,31.68,31.87,295100.0,18.1951,18.2985,18.1894,18.2985,295100.0
2007-08-07 12:10:00,31.86,31.9,31.84,31.86,230000.0,18.2927,18.3157,18.2812,18.2927,230000.0
2007-08-07 12:15:00,31.86,31.9,31.82,31.84,194800.0,18.2927,18.3157,18.2698,18.2812,194800.0
2007-08-07 12:20:00,31.84,31.89,31.82,31.88,140200.0,18.2812,18.3099,18.2698,18.3042,140200.0
2007-08-07 12:25:00,31.88,31.89,31.8,31.82,101800.0,18.3042,18.3099,18.2583,18.2698,101800.0
2007-08-07 12:30:00,31.81,31.87,31.8,31.8,121600.0,18.264,18.2985,18.2583,18.2583,121600.0
2007-08-07 12:35:00,31.8,31.85,31.77,31.83,99500.0,18.2583,18.287,18.241,18.2755,99500.0
2007-08-07 12:40:00,31.82,31.83,31.72,31.73,125400.0,18.2698,18.2755,18.2123,18.2181,125400.0
2007-08-07 12:45:00,31.72,31.75,31.69,31.73,215600.0,18.2123,18.2296,18.1951,18.2181,215600.0
2007-08-07 12:50:00,31.72,31.84,31.71,31.83,194900.0,18.2123,18.2812,18.2066,18.2755,194900.0
2007-08-07 12:55:00,31.83,31.84,31.77,31.77,172500.0,18.2755,18.2812,18.241,18.241,172500.0
2007-08-07 13:00:00,31.77,31.8,31.74,31.79,85500.0,18.241,18.2583,18.2238,18.2525,85500.0
2007-08-07 13:05:00,31.79,31.8,31.73,31.73,128100.0,18.2525,18.2583,18.2181,18.2181,128100.0
2007-08-07 13:10:00,31.74,31.77,31.68,31.69,175100.0,18.2238,18.241,18.1894,18.1951,175100.0
2007-08-07 13:15:00,31.7,31.71,31.64,31.67,82500.0,18.2009,18.2066,18.1664,18.1836,82500.0
2007-08-07 13:20:00,31.67,31.74,31.6,31.63,118800.0,18.1836,18.2238,18.1434,18.1607,118800.0
2007-08-07 13:25:00,31.63,31.65,31.62,31.62,61100.0,18.1607,18.1721,18.1549,18.1549,61100.0
2007-08-07 13:30:00,31.62,31.64,31.59,31.6,70900.0,18.1549,18.1664,18.1377,18.1434,70900.0
2007-08-07 13:35:00,31.6,31.61,31.54,31.55,82700.0,18.1434,18.1492,18.109,18.1147,82700.0
2007-08-07 13:40:00,31.55,31.63,31.53,31.6,167200.0,18.1147,18.1607,18.1032,18.1434,167200.0
2007-08-07 13:45:00,31.61,31.65,31.59,31.63,138100.0,18.1492,18.1721,18.1377,18.1607,138100.0
2007-08-07 13:50:00,31.63,31.7,31.62,31.67,132000.0,18.1607,18.2009,18.1549,18.1836,132000.0
2007-08-07 13:55:00,31.67,31.7,31.58,31.59,130400.0,18.1836,18.2009,18.132,18.1377,130400.0
2007-08-07 14:00:00,31.59,31.61,31.58,31.6,83400.0,18.1377,18.1492,18.132,18.1434,83400.0
2007-08-07 14:05:00,31.6,31.66,31.59,31.64,112800.0,18.1434,18.1779,18.1377,18.1664,112800.0
2007-08-07 14:10:00,31.64,31.78,31.36,31.41,187600.0,18.1664,18.2468,18.0056,18.0343,187600.0
2007-08-07 14:15:00,31.42,31.52,31.1,31.11,478200.0,18.0401,18.0975,17.8564,17.8621,478200.0
2007-08-07 14:20:00,31.11,31.16,30.94,31.05,340700.0,17.8621,17.8908,17.7645,17.8276,340700.0
2007-08-07 14:25:00,31.05,31.15,30.85,30.87,281900.0,17.8276,17.8851,17.7128,17.7243,281900.0
2007-08-07 14:30:00,30.86,30.86,30.7,30.7,388800.0,17.7186,17.7186,17.6267,17.6267,388800.0
2007-08-07 14:35:00,30.7,30.87,30.69,30.82,252500.0,17.6267,17.7243,17.621,17.6956,252500.0
2007-08-07 14:40:00,30.83,30.98,30.76,30.92,354100.0,17.7013,17.7875,17.6611,17.753,354100.0
2007-08-07 14:45:00,30.92,31.01,30.87,30.98,220800.0,17.753,17.8047,17.7243,17.7875,220800.0
2007-08-07 14:50:00,30.98,31.11,30.97,31.06,262200.0,17.7875,17.8621,17.7817,17.8334,262200.0
2007-08-07 14:55:00,31.07,31.46,31.06,31.46,394300.0,17.8391,18.0631,17.8334,18.0631,394300.0
2007-08-07 15:00:00,31.45,31.71,31.42,31.48,437300.0,18.0573,18.2066,18.0401,18.0745,437300.0
2007-08-07 15:05:00,31.48,31.51,31.32,31.34,214700.0,18.0745,18.0918,17.9827,17.9942,214700.0
2007-08-07 15:10:00,31.34,31.34,31.23,31.27,302900.0,17.9942,17.9942,17.931,17.954,302900.0
2007-08-07 15:15:00,31.28,31.38,31.24,31.3,345600.0,17.9597,18.0171,17.9367,17.9712,345600.0
2007-08-07 15:20:00,31.3,31.32,31.18,31.3,296000.0,17.9712,17.9827,17.9023,17.9712,296000.0
2007-08-07 15:25:00,31.31,31.48,31.28,31.46,204800.0,17.9769,18.0745,17.9597,18.0631,204800.0
2007-08-07 15:30:00,31.46,31.57,31.44,31.54,292500.0,18.0631,18.1262,18.0516,18.109,292500.0
2007-08-07 15:35:00,31.55,31.56,31.41,31.43,299400.0,18.1147,18.1205,18.0343,18.0458,299400.0
2007-08-07 15:40:00,31.43,31.45,31.4,31.43,336900.0,18.0458,18.0573,18.0286,18.0458,336900.0
2007-08-07 15:45:00,31.43,31.44,31.15,31.15,306000.0,18.0458,18.0516,17.8851,17.8851,306000.0
2007-08-07 15:50:00,31.16,31.26,31.1,31.15,418000.0,17.8908,17.9482,17.8564,17.8851,418000.0
2007-08-07 15:55:00,31.14,31.28,31.13,31.24,426000.0,17.8793,17.9597,17.8736,17.9367,426000.0
2007-08-08 09:30:00,30.76,31.5,30.76,31.37,248100.0,17.6611,18.086,17.6611,18.0114,248100.0
2007-08-08 09:35:00,31.38,31.45,31.38,31.42,124600.0,18.0171,18.0573,18.0171,18.0401,124600.0
2007-08-08 09:40:00,31.41,31.45,31.37,31.41,247700.0,18.0343,18.0573,18.0114,18.0343,247700.0
2007-08-08 09:45:00,31.42,31.44,31.3,31.39,185300.0,18.0401,18.0516,17.9712,18.0229,185300.0
2007-08-08 09:50:00,31.4,31.56,31.39,31.49,173800.0,18.0286,18.1205,18.0229,18.0803,173800.0
2007-08-08 09:55:00,31.48,31.49,31.4,31.45,137200.0,18.0745,18.0803,18.0286,18.0573,137200.0
2007-08-08 10:00:00,31.45,31.51,31.44,31.49,172200.0,18.0573,18.0918,18.0516,18.0803,172200.0
2007-08-08 10:05:00,31.48,31.5,31.4,31.45,145900.0,18.0745,18.086,18.0286,18.0573,145900.0
2007-08-08 10:10:00,31.47,31.53,31.46,31.51,181100.0,18.0688,18.1032,18.0631,18.0918,181100.0
2007-08-08 10:15:00,31.52,31.7,31.52,31.67,220800.0,18.0975,18.2009,18.0975,18.1836,220800.0
2007-08-08 10:20:00,31.66,31.7,31.61,31.7,129700.0,18.1779,18.2009,18.1492,18.2009,129700.0
2007-08-08 10:25:00,31.69,31.71,31.67,31.7,120100.0,18.1951,18.2066,18.1836,18.2009,120100.0
2007-08-08 10:30:00,31.7,31.73,31.67,31.67,123400.0,18.2009,18.2181,18.1836,18.1836,123400.0
2007-08-08 10:35:00,31.68,31.71,31.63,31.64,195200.0,18.1894,18.2066,18.1607,18.1664,195200.0
2007-08-08 10:40:00,31.64,31.68,31.58,31.64,120200.0,18.1664,18.1894,18.132,18.1664,120200.0
2007-08-08 10:45:00,31.65,31.72,31.65,31.67,138000.0,18.1721,18.2123,18.1721,18.1836,138000.0
2007-08-08 10:50:00,31.68,31.7,31.56,31.59,136400.0,18.1894,18.2009,18.1205,18.1377,136400.0
2007-08-08 10:55:00,31.6,31.61,31.53,31.55,120100.0,18.1434,18.1492,18.1032,18.1147,120100.0
2007-08-08 11:00:00,31.55,31.59,31.55,31.56,162600.0,18.1147,18.1377,18.1147,18.1205,162600.0
2007-08-08 11:05:00,31.56,31.58,31.53,31.56,164000.0,18.1205,18.132,18.1032,18.1205,164000.0
2007-08-08 11:10:00,31.55,31.62,31.55,31.58,98700.0,18.1147,18.1549,18.1147,18.132,98700.0
2007-08-08 11:15:00,31.59,31.61,31.54,31.54,136300.0,18.1377,18.1492,18.109,18.109,136300.0
2007-08-08 11:20:00,31.54,31.6,31.52,31.57,136900.0,18.109,18.1434,18.0975,18.1262,136900.0
2007-08-08 11:25:00,31.57,31.62,31.57,31.58,102200.0,18.1262,18.1549,18.1262,18.132,102200.0
2007-08-08 11:30:00,31.58,31.59,31.51,31.57,126500.0,18.132,18.1377,18.0918,18.1262,126500.0
2007-08-08 11:35:00,31.58,31.65,31.57,31.64,93100.0,18.132,18.1721,18.1262,18.1664,93100.0
2007-08-08 11:40:00,31.64,31.66,31.63,31.66,66400.0,18.1664,18.1779,18.1607,18.1779,66400.0
2007-08-08 11:45:00,31.65,31.67,31.62,31.62,96400.0,18.1721,18.1836,18.1549,18.1549,96400.0
2007-08-08 11:50:00,31.62,31.63,31.57,31.57,132700.0,18.1549,18.1607,18.1262,18.1262,132700.0
2007-08-08 11:55:00,31.58,31.6,31.56,31.58,62500.0,18.132,18.1434,18.1205,18.132,62500.0
2007-08-08 12:00:00,31.58,31.61,31.54,31.58,118800.0,18.132,18.1492,18.109,18.132,118800.0
2007-08-08 12:05:00,31.58,31.62,31.58,31.58,95200.0,18.132,18.1549,18.132,18.132,95200.0
2007-08-08 12:10:00,31.59,31.59,31.46,31.54,203800.0,18.1377,18.1377,18.0631,18.109,203800.0
2007-08-08 12:15:00,31.54,31.57,31.54,31.54,97000.0,18.109,18.1262,18.109,18.109,97000.0
2007-08-08 12:20:00,31.54,31.58,31.54,31.56,87000.0,18.109,18.132,18.109,18.1205,87000.0
2007-08-08 12:25:00,31.56,31.58,31.54,31.58,118700.0,18.1205,18.132,18.109,18.132,118700.0
2007-08-08 12:30:00,31.58,31.64,31.58,31.59,128900.0,18.132,18.1664,18.132,18.1377,128900.0
2007-08-08 12:35:00,31.6,31.64,31.59,31.63,79100.0,18.1434,18.1664,18.1377,18.1607,79100.0
2007-08-08 12:40:00,31.62,31.63,31.54,31.55,126500.0,18.1549,18.1607,18.109,18.1147,126500.0
2007-08-08 12:45:00,31.56,31.6,31.53,31.56,153000.0,18.1205,18.1434,18.1032,18.1205,153000.0
2007-08-08 12:50:00,31.57,31.58,31.51,31.53,181200.0,18.1262,18.132,18.0918,18.1032,181200.0
2007-08-08 12:55:00,31.53,31.54,31.47,31.47,132500.0,18.1032,18.109,18.0688,18.0688,132500.0
2007-08-08 13:00:00,31.47,31.48,31.4,31.43,147800.0,18.0688,18.0745,18.0286,18.0458,147800.0
2007-08-08 13:05:00,31.44,31.47,31.38,31.42,216300.0,18.0516,18.0688,18.0171,18.0401,216300.0
2007-08-08 13:10:00,31.41,31.5,31.37,31.46,97200.0,18.0343,18.086,18.0114,18.0631,97200.0
2007-08-08 13:15:00,31.47,31.49,31.37,31.38,200200.0,18.0688,18.0803,18.0114,18.0171,200200.0
2007-08-08 13:20:00,31.37,31.4,31.31,31.35,156700.0,18.0114,18.0286,17.9769,17.9999,156700.0
2007-08-08 13:25:00,31.35,31.45,31.34,31.4,203400.0,17.9999,18.0573,17.9942,18.0286,203400.0
2007-08-08 13:30:00,31.4,31.44,31.38,31.41,275200.0,18.0286,18.0516,18.0171,18.0343,275200.0
2007-08-08 13:35:00,31.41,31.45,31.39,31.42,716000.0,18.0343,18.0573,18.0229,18.0401,716000.0
2007-08-08 13:40:00,31.42,31.47,31.38,31.41,551800.0,18.0401,18.0688,18.0171,18.0343,551800.0
2007-08-08 13:45:00,31.41,31.45,31.37,31.38,441000.0,18.0343,18.0573,18.0114,18.0171,441000.0
2007-08-08 13:50:00,31.37,31.43,31.33,31.36,385400.0,18.0114,18.0458,17.9884,18.0056,385400.0
2007-08-08 13:55:00,31.35,31.36,31.3,31.33,145000.0,17.9999,18.0056,17.9712,17.9884,145000.0
2007-08-08 14:00:00,31.34,31.34,31.27,31.31,166900.0,17.9942,17.9942,17.954,17.9769,166900.0
2007-08-08 14:05:00,31.31,31.34,31.25,31.31,255300.0,17.9769,17.9942,17.9425,17.9769,255300.0
2007-08-08 14:10:00,31.31,31.36,31.28,31.31,485300.0,17.9769,18.0056,17.9597,17.9769,485300.0
2007-08-08 14:15:00,31.31,31.34,31.3,31.32,237900.0,17.9769,17.9942,17.9712,17.9827,237900.0
2007-08-08 14:20:00,31.32,31.34,31.3,31.3,138400.0,17.9827,17.9942,17.9712,17.9712,138400.0
2007-08-08 14:25:00,31.3,31.43,31.3,31.37,465600.0,17.9712,18.0458,17.9712,18.0114,465600.0
2007-08-08 14:30:00,31.37,31.39,31.35,31.35,196800.0,18.0114,18.0229,17.9999,17.9999,196800.0
2007-08-08 14:35:00,31.35,31.38,31.28,31.28,213600.0,17.9999,18.0171,17.9597,17.9597,213600.0
2007-08-08 14:40:00,31.27,31.3,31.2,31.29,245600.0,17.954,17.9712,17.9138,17.9654,245600.0
2007-08-08 14:45:00,31.28,31.33,31.25,31.27,319600.0,17.9597,17.9884,17.9425,17.954,319600.0
2007-08-08 14:50:00,31.27,31.3,31.19,31.2,538800.0,17.954,17.9712,17.908,17.9138,538800.0
2007-08-08 14:55:00,31.21,31.24,31.12,31.16,250600.0,17.9195,17.9367,17.8678,17.8908,250600.0
2007-08-08 15:00:00,31.17,31.19,30.95,30.97,208300.0,17.8965,17.908,17.7702,17.7817,208300.0
2007-08-08 15:05:00,30.97,31.01,30.92,30.92,364800.0,17.7817,17.8047,17.753,17.753,364800.0
2007-08-08 15:10:00,30.93,30.99,30.79,30.81,381100.0,17.7588,17.7932,17.6784,17.6899,381100.0
2007-08-08 15:15:00,30.81,30.88,30.69,30.78,346200.0,17.6899,17.73,17.621,17.6726,346200.0
2007-08-08 15:20:00,30.78,30.89,30.19,30.31,593200.0,17.6726,17.7358,17.3339,17.4028,593200.0
2007-08-08 15:25:00,30.31,30.39,29.83,30.29,551100.0,17.4028,17.4487,17.1272,17.3913,551100.0
2007-08-08 15:30:00,30.29,30.5,30.18,30.41,316300.0,17.3913,17.5119,17.3281,17.4602,316300.0
2007-08-08 15:35:00,30.42,30.71,30.36,30.69,337400.0,17.4659,17.6324,17.4315,17.621,337400.0
2007-08-08 15:40:00,30.68,30.92,30.67,30.86,450600.0,17.6152,17.753,17.6095,17.7186,450600.0
2007-08-08 15:45:00,30.86,31.02,30.84,30.88,576200.0,17.7186,17.8104,17.7071,17.73,576200.0
2007-08-08 15:50:00,30.88,31.1,30.87,31.0,650000.0,17.73,17.8564,17.7243,17.7989,650000.0
2007-08-08 15:55:00,31.0,31.06,30.99,31.0,933100.0,17.7989,17.8334,17.7932,17.7989,933100.0
2007-08-09 09:30:00,29.75,30.3,29.5,29.99,295600.0,17.0812,17.397,16.9377,17.219,295600.0
2007-08-09 09:35:00,30.0,30.34,29.91,30.32,227100.0,17.2248,17.42,17.1731,17.4085,227100.0
2007-08-09 09:40:00,30.32,30.51,30.25,30.25,222700.0,17.4085,17.5176,17.3683,17.3683,222700.0
2007-08-09 09:45:00,30.3,30.41,30.08,30.16,310800.0,17.397,17.4602,17.2707,17.3166,310800.0
2007-08-09 09:50:00,30.17,30.49,30.15,30.43,207900.0,17.3224,17.5061,17.3109,17.4717,207900.0
2007-08-09 09:55:00,30.43,30.44,30.14,30.19,312000.0,17.4717,17.4774,17.3052,17.3339,312000.0
2007-08-09 10:00:00,30.19,30.29,30.11,30.27,390800.0,17.3339,17.3913,17.2879,17.3798,390800.0
2007-08-09 10:05:00,30.26,30.32,30.18,30.19,137200.0,17.3741,17.4085,17.3281,17.3339,137200.0
2007-08-09 10:10:00,30.18,30.39,30.18,30.38,93300.0,17.3281,17.4487,17.3281,17.443,93300.0
2007-08-09 10:15:00,30.38,30.57,30.38,30.52,131100.0,17.443,17.5521,17.443,17.5233,131100.0
2007-08-09 10:20:00,30.51,30.55,30.36,30.38,261700.0,17.5176,17.5406,17.4315,17.443,261700.0
2007-08-09 10:25:00,30.38,30.5,30.36,30.5,128300.0,17.443,17.5119,17.4315,17.5119,128300.0
2007-08-09 10:30:00,30.5,30.77,30.49,30.66,210900.0,17.5119,17.6669,17.5061,17.6037,210900.0
2007-08-09 10:35:00,30.64,30.67,30.48,30.53,198100.0,17.5922,17.6095,17.5004,17.5291,198100.0
2007-08-09 10:40:00,30.52,30.59,30.5,30.55,111500.0,17.5233,17.5635,17.5119,17.5406,111500.0
2007-08-09 10:45:00,30.55,30.56,30.51,30.54,197500.0,17.5406,17.5463,17.5176,17.5348,197500.0
2007-08-09 10:50:00,30.54,30.55,30.51,30.54,229100.0,17.5348,17.5406,17.5176,17.5348,229100.0
2007-08-09 10:55:00,30.53,30.54,30.5,30.52,192500.0,17.5291,17.5348,17.5119,17.5233,192500.0
2007-08-09 11:00:00,30.53,30.54,30.5,30.52,286900.0,17.5291,17.5348,17.5119,17.5233,286900.0
2007-08-09 11:05:00,30.52,30.57,30.51,30.54,315500.0,17.5233,17.5521,17.5176,17.5348,315500.0
2007-08-09 11:10:00,30.54,30.66,30.52,30.6,158000.0,17.5348,17.6037,17.5233,17.5693,158000.0
2007-08-09 11:15:00,30.6,30.6,30.52,30.56,158800.0,17.5693,17.5693,17.5233,17.5463,158800.0
2007-08-09 11:20:00,30.56,30.6,30.52,30.55,117200.0,17.5463,17.5693,17.5233,17.5406,117200.0
2007-08-09 11:25:00,30.55,30.55,30.46,30.5,149800.0,17.5406,17.5406,17.4889,17.5119,149800.0
2007-08-09 11:30:00,30.49,30.58,30.49,30.57,153000.0,17.5061,17.5578,17.5061,17.5521,153000.0
2007-08-09 11:35:00,30.56,30.57,30.5,30.54,195400.0,17.5463,17.5521,17.5119,17.5348,195400.0
2007-08-09 11:40:00,30.54,30.57,30.5,30.51,188700.0,17.5348,17.5521,17.5119,17.5176,188700.0
2007-08-09 11:45:00,30.51,30.55,30.5,30.54,228200.0,17.5176,17.5406,17.5119,17.5348,228200.0
2007-08-09 11:50:00,30.53,30.59,30.51,30.57,266800.0,17.5291,17.5635,17.5176,17.5521,266800.0
2007-08-09 11:55:00,30.58,30.63,30.57,30.63,153300.0,17.5578,17.5865,17.5521,17.5865,153300.0
2007-08-09 12:00:00,30.63,30.71,30.63,30.68,164200.0,17.5865,17.6324,17.5865,17.6152,164200.0
2007-08-09 12:05:00,30.68,30.68,30.55,30.66,230700.0,17.6152,17.6152,17.5406,17.6037,230700.0
2007-08-09 12:10:00,30.66,30.72,30.61,30.7,174200.0,17.6037,17.6382,17.575,17.6267,174200.0
2007-08-09 12:15:00,30.7,30.74,30.65,30.68,125900.0,17.6267,17.6497,17.598,17.6152,125900.0
2007-08-09 12:20:00,30.68,30.7,30.59,30.65,83200.0,17.6152,17.6267,17.5635,17.598,83200.0
2007-08-09 12:25:00,30.65,30.72,30.63,30.69,140100.0,17.598,17.6382,17.5865,17.621,140100.0
2007-08-09 12:30:00,30.69,30.69,30.6,30.6,114600.0,17.621,17.621,17.5693,17.5693,114600.0
2007-08-09 12:35:00,30.6,30.61,30.51,30.52,74800.0,17.5693,17.575,17.5176,17.5233,74800.0
2007-08-09 12:40:00,30.51,30.54,30.47,30.48,141000.0,17.5176,17.5348,17.4946,17.5004,141000.0
2007-08-09 12:45:00,30.48,30.51,30.43,30.47,654300.0,17.5004,17.5176,17.4717,17.4946,654300.0
2007-08-09 12:50:00,30.47,30.5,30.39,30.43,220000.0,17.4946,17.5119,17.4487,17.4717,220000.0
2007-08-09 12:55:00,30.42,30.59,30.42,30.52,132600.0,17.4659,17.5635,17.4659,17.5233,132600.0
2007-08-09 13:00:00,30.51,30.52,30.4,30.4,145100.0,17.5176,17.5233,17.4544,17.4544,145100.0
2007-08-09 13:05:00,30.4,30.5,30.38,30.5,117000.0,17.4544,17.5119,17.443,17.5119,117000.0
2007-08-09 13:10:00,30.5,30.51,30.39,30.41,114300.0,17.5119,17.5176,17.4487,17.4602,114300.0
2007-08-09 13:15:00,30.41,30.53,30.4,30.48,189700.0,17.4602,17.5291,17.4544,17.5004,189700.0
2007-08-09 13:20:00,30.48,30.57,30.42,30.56,150400.0,17.5004,17.5521,17.4659,17.5463,150400.0
2007-08-09 13:25:00,30.56,30.57,30.52,30.57,130600.0,17.5463,17.5521,17.5233,17.5521,130600.0
2007-08-09 13:30:00,30.57,30.66,30.55,30.63,276600.0,17.5521,17.6037,17.5406,17.5865,276600.0
2007-08-09 13:35:00,30.62,30.63,30.57,30.59,215100.0,17.5808,17.5865,17.5521,17.5635,215100.0
2007-08-09 13:40:00,30.58,30.66,30.56,30.65,152900.0,17.5578,17.6037,17.5463,17.598,152900.0
2007-08-09 13:45:00,30.65,30.73,30.65,30.66,174900.0,17.598,17.6439,17.598,17.6037,174900.0
2007-08-09 13:50:00,30.65,30.66,30.59,30.64,113800.0,17.598,17.6037,17.5635,17.5922,113800.0
2007-08-09 13:55:00,30.64,30.72,30.63,30.67,87200.0,17.5922,17.6382,17.5865,17.6095,87200.0
2007-08-09 14:00:00,30.68,30.68,30.59,30.64,322000.0,17.6152,17.6152,17.5635,17.5922,322000.0
2007-08-09 14:05:00,30.63,30.64,30.46,30.49,111400.0,17.5865,17.5922,17.4889,17.5061,111400.0
2007-08-09 14:10:00,30.49,30.51,30.47,30.5,105100.0,17.5061,17.5176,17.4946,17.5119,105100.0
2007-08-09 14:15:00,30.5,30.5,30.45,30.5,179000.0,17.5119,17.5119,17.4832,17.5119,179000.0
2007-08-09 14:20:00,30.5,30.54,30.48,30.51,147100.0,17.5119,17.5348,17.5004,17.5176,147100.0
2007-08-09 14:25:00,30.5,30.5,30.42,30.45,248500.0,17.5119,17.5119,17.4659,17.4832,248500.0
2007-08-09 14:30:00,30.45,30.5,30.21,30.24,341900.0,17.4832,17.5119,17.3454,17.3626,341900.0
2007-08-09 14:35:00,30.25,30.35,30.23,30.34,363600.0,17.3683,17.4257,17.3568,17.42,363600.0
2007-08-09 14:40:00,30.34,30.46,30.3,30.39,298400.0,17.42,17.4889,17.397,17.4487,298400.0
2007-08-09 14:45:00,30.4,30.41,30.12,30.14,331800.0,17.4544,17.4602,17.2937,17.3052,331800.0
2007-08-09 14:50:00,30.14,30.2,30.09,30.16,305000.0,17.3052,17.3396,17.2765,17.3166,305000.0
2007-08-09 14:55:00,30.17,30.22,30.09,30.1,302600.0,17.3224,17.3511,17.2765,17.2822,302600.0
2007-08-09 15:00:00,30.1,30.16,30.0,30.0,382800.0,17.2822,17.3166,17.2248,17.2248,382800.0
2007-08-09 15:05:00,30.0,30.13,29.9,30.13,373500.0,17.2248,17.2994,17.1674,17.2994,373500.0
2007-08-09 15:10:00,30.13,30.28,30.11,30.27,271400.0,17.2994,17.3855,17.2879,17.3798,271400.0
2007-08-09 15:15:00,30.28,30.4,30.26,30.27,318900.0,17.3855,17.4544,17.3741,17.3798,318900.0
2007-08-09 15:20:00,30.27,30.36,30.15,30.15,214800.0,17.3798,17.4315,17.3109,17.3109,214800.0
2007-08-09 15:25:00,30.15,30.26,30.13,30.17,209800.0,17.3109,17.3741,17.2994,17.3224,209800.0
2007-08-09 15:30:00,30.16,30.24,30.07,30.08,371600.0,17.3166,17.3626,17.265,17.2707,371600.0
2007-08-09 15:35:00,30.07,30.08,29.94,29.98,615900.0,17.265,17.2707,17.1903,17.2133,615900.0
2007-08-09 15:40:00,29.99,30.04,29.9,30.0,538200.0,17.219,17.2477,17.1674,17.2248,538200.0
2007-08-09 15:45:00,30.0,30.03,29.85,29.91,474200.0,17.2248,17.242,17.1387,17.1731,474200.0
2007-08-09 15:50:00,29.91,30.0,29.84,29.9,616800.0,17.1731,17.2248,17.1329,17.1674,616800.0
2007-08-09 15:55:00,29.91,30.03,29.86,29.97,629000.0,17.1731,17.242,17.1444,17.2076,629000.0
2007-08-10 09:30:00,29.74,29.75,29.48,29.57,302900.0,17.0755,17.0812,16.9262,16.9779,302900.0
2007-08-10 09:35:00,29.54,29.58,29.3,29.48,161900.0,16.9607,16.9836,16.8229,16.9262,161900.0
2007-08-10 09:40:00,29.48,29.56,29.35,29.5,206800.0,16.9262,16.9722,16.8516,16.9377,206800.0
2007-08-10 09:45:00,29.5,29.65,29.44,29.46,222400.0,16.9377,17.0238,16.9033,16.9147,222400.0
2007-08-10 09:50:00,29.47,29.82,29.47,29.8,216000.0,16.9205,17.1214,16.9205,17.11,216000.0
2007-08-10 09:55:00,29.81,29.89,29.8,29.87,188600.0,17.1157,17.1616,17.11,17.1501,188600.0
2007-08-10 10:00:00,29.87,30.03,29.87,29.97,170200.0,17.1501,17.242,17.1501,17.2076,170200.0
2007-08-10 10:05:00,29.97,29.98,29.75,29.83,207800.0,17.2076,17.2133,17.0812,17.1272,207800.0
2007-08-10 10:10:00,29.83,29.83,29.61,29.67,194700.0,17.1272,17.1272,17.0009,17.0353,194700.0
2007-08-10 10:15:00,29.67,29.68,29.61,29.63,166500.0,17.0353,17.0411,17.0009,17.0123,166500.0
2007-08-10 10:20:00,29.63,29.64,29.54,29.55,206400.0,17.0123,17.0181,16.9607,16.9664,206400.0
2007-08-10 10:25:00,29.53,29.54,29.5,29.53,152400.0,16.9549,16.9607,16.9377,16.9549,152400.0
2007-08-10 10:30:00,29.53,29.59,29.52,29.55,175400.0,16.9549,16.9894,16.9492,16.9664,175400.0
2007-08-10 10:35:00,29.55,29.59,29.52,29.55,150800.0,16.9664,16.9894,16.9492,16.9664,150800.0
2007-08-10 10:40:00,29.55,29.7,29.54,29.7,164600.0,16.9664,17.0525,16.9607,17.0525,164600.0
2007-08-10 10:45:00,29.69,29.77,29.65,29.66,172000.0,17.0468,17.0927,17.0238,17.0296,172000.0
2007-08-10 10:50:00,29.67,29.67,29.51,29.53,230900.0,17.0353,17.0353,16.9434,16.9549,230900.0
2007-08-10 10:55:00,29.52,29.58,29.5,29.51,135100.0,16.9492,16.9836,16.9377,16.9434,135100.0
2007-08-10 11:00:00,29.52,29.7,29.5,29.69,142000.0,16.9492,17.0525,16.9377,17.0468,142000.0
2007-08-10 11:05:00,29.69,30.0,29.69,29.97,343000.0,17.0468,17.2248,17.0468,17.2076,343000.0
2007-08-10 11:10:00,29.97,30.04,29.85,30.03,299800.0,17.2076,17.2477,17.1387,17.242,299800.0
2007-08-10 11:15:00,30.03,30.16,29.96,30.01,285700.0,17.242,17.3166,17.2018,17.2305,285700.0
2007-08-10 11:20:00,30.01,30.09,29.81,29.87,181200.0,17.2305,17.2765,17.1157,17.1501,181200.0
2007-08-10 11:25:00,29.86,29.92,29.8,29.8,116900.0,17.1444,17.1788,17.11,17.11,116900.0
2007-08-10 11:30:00,29.8,29.81,29.72,29.74,181000.0,17.11,17.1157,17.064,17.0755,181000.0
2007-08-10 11:35:00,29.74,29.74,29.63,29.63,81800.0,17.0755,17.0755,17.0123,17.0123,81800.0
2007-08-10 11:40:00,29.63,29.72,29.61,29.69,95300.0,17.0123,17.064,17.0009,17.0468,95300.0
2007-08-10 11:45:00,29.68,29.69,29.59,29.62,130000.0,17.0411,17.0468,16.9894,17.0066,130000.0
2007-08-10 11:50:00,29.62,29.69,29.62,29.65,100900.0,17.0066,17.0468,17.0066,17.0238,100900.0
2007-08-10 11:55:00,29.65,29.9,29.62,29.88,305000.0,17.0238,17.1674,17.0066,17.1559,305000.0
2007-08-10 12:00:00,29.88,29.94,29.77,29.79,216200.0,17.1559,17.1903,17.0927,17.1042,216200.0
2007-08-10 12:05:00,29.79,30.97,29.79,30.04,348300.0,17.1042,17.7817,17.1042,17.2477,348300.0
2007-08-10 12:10:00,30.04,30.06,29.89,30.02,407700.0,17.2477,17.2592,17.1616,17.2363,407700.0
2007-08-10 12:15:00,30.02,30.2,29.99,30.17,202200.0,17.2363,17.3396,17.219,17.3224,202200.0
2007-08-10 12:20:00,30.18,30.6,30.08,30.54,323300.0,17.3281,17.5693,17.2707,17.5348,323300.0
2007-08-10 12:25:00,30.54,30.55,30.01,30.08,304100.0,17.5348,17.5406,17.2305,17.2707,304100.0
2007-08-10 12:30:00,30.09,30.15,29.98,30.09,130000.0,17.2765,17.3109,17.2133,17.2765,130000.0
2007-08-10 12:35:00,30.08,30.08,29.92,30.05,131800.0,17.2707,17.2707,17.1788,17.2535,131800.0
2007-08-10 12:40:00,30.05,30.05,29.96,30.02,80100.0,17.2535,17.2535,17.2018,17.2363,80100.0
2007-08-10 12:45:00,30.02,30.06,29.94,29.99,100700.0,17.2363,17.2592,17.1903,17.219,100700.0
2007-08-10 12:50:00,29.99,30.06,29.93,29.96,69500.0,17.219,17.2592,17.1846,17.2018,69500.0
2007-08-10 12:55:00,29.95,29.95,29.64,29.65,99100.0,17.1961,17.1961,17.0181,17.0238,99100.0
2007-08-10 13:00:00,29.66,29.75,29.65,29.73,51000.0,17.0296,17.0812,17.0238,17.0698,51000.0
2007-08-10 13:05:00,29.74,29.8,29.73,29.76,69600.0,17.0755,17.11,17.0698,17.087,69600.0
2007-08-10 13:10:00,29.75,29.82,29.74,29.79,69000.0,17.0812,17.1214,17.0755,17.1042,69000.0
2007-08-10 13:15:00,29.78,29.89,29.74,29.88,63500.0,17.0985,17.1616,17.0755,17.1559,63500.0
2007-08-10 13:20:00,29.88,30.1,29.87,29.96,93100.0,17.1559,17.2822,17.1501,17.2018,93100.0
2007-08-10 13:25:00,29.96,29.96,29.86,29.88,83400.0,17.2018,17.2018,17.1444,17.1559,83400.0
2007-08-10 13:30:00,29.89,29.9,29.72,29.72,127500.0,17.1616,17.1674,17.064,17.064,127500.0
2007-08-10 13:35:00,29.71,29.91,29.71,29.74,129300.0,17.0583,17.1731,17.0583,17.0755,129300.0
2007-08-10 13:40:00,29.74,29.8,29.67,29.76,140600.0,17.0755,17.11,17.0353,17.087,140600.0
2007-08-10 13:45:00,29.76,29.77,29.54,29.6,153900.0,17.087,17.0927,16.9607,16.9951,153900.0
2007-08-10 13:50:00,29.58,29.7,29.56,29.61,129400.0,16.9836,17.0525,16.9722,17.0009,129400.0
2007-08-10 13:55:00,29.62,29.72,29.59,29.7,96700.0,17.0066,17.064,16.9894,17.0525,96700.0
2007-08-10 14:00:00,29.71,29.8,29.65,29.71,81500.0,17.0583,17.11,17.0238,17.0583,81500.0
2007-08-10 14:05:00,29.68,29.86,29.68,29.84,93500.0,17.0411,17.1444,17.0411,17.1329,93500.0
2007-08-10 14:10:00,29.84,29.85,29.7,29.74,89200.0,17.1329,17.1387,17.0525,17.0755,89200.0
2007-08-10 14:15:00,29.75,29.8,29.72,29.75,101400.0,17.0812,17.11,17.064,17.0812,101400.0
2007-08-10 14:20:00,29.75,29.95,29.75,29.84,155700.0,17.0812,17.1961,17.0812,17.1329,155700.0
2007-08-10 14:25:00,29.83,29.86,29.7,29.7,52500.0,17.1272,17.1444,17.0525,17.0525,52500.0
2007-08-10 14:30:00,29.7,29.73,29.63,29.69,59400.0,17.0525,17.0698,17.0123,17.0468,59400.0
2007-08-10 14:35:00,29.69,29.72,29.62,29.63,69400.0,17.0468,17.064,17.0066,17.0123,69400.0
2007-08-10 14:40:00,29.64,29.76,29.64,29.71,83900.0,17.0181,17.087,17.0181,17.0583,83900.0
2007-08-10 14:45:00,29.71,29.82,29.7,29.76,86700.0,17.0583,17.1214,17.0525,17.087,86700.0
2007-08-10 14:50:00,29.75,29.76,29.57,29.61,79400.0,17.0812,17.087,16.9779,17.0009,79400.0
2007-08-10 14:55:00,29.62,29.71,29.58,29.67,80200.0,17.0066,17.0583,16.9836,17.0353,80200.0
2007-08-10 15:00:00,29.68,29.76,29.61,29.7,148700.0,17.0411,17.087,17.0009,17.0525,148700.0
2007-08-10 15:05:00,29.7,29.96,29.68,29.9,147100.0,17.0525,17.2018,17.0411,17.1674,147100.0
2007-08-10 15:10:00,29.9,29.92,29.84,29.89,126300.0,17.1674,17.1788,17.1329,17.1616,126300.0
2007-08-10 15:15:00,29.9,29.97,29.77,29.79,248100.0,17.1674,17.2076,17.0927,17.1042,248100.0
2007-08-10 15:20:00,29.79,29.93,29.77,29.85,131200.0,17.1042,17.1846,17.0927,17.1387,131200.0
2007-08-10 15:25:00,29.85,30.21,29.85,30.12,222300.0,17.1387,17.3454,17.1387,17.2937,222300.0
2007-08-10 15:30:00,30.12,30.25,30.11,30.22,327800.0,17.2937,17.3683,17.2879,17.3511,327800.0
2007-08-10 15:35:00,30.21,30.45,29.95,30.05,407000.0,17.3454,17.4832,17.1961,17.2535,407000.0
2007-08-10 15:40:00,30.05,30.1,29.92,29.93,237500.0,17.2535,17.2822,17.1788,17.1846,237500.0
2007-08-10 15:45:00,29.93,30.12,29.9,30.02,313600.0,17.1846,17.2937,17.1674,17.2363,313600.0
2007-08-10 15:50:00,30.02,30.13,29.99,30.01,459800.0,17.2363,17.2994,17.219,17.2305,459800.0
2007-08-10 15:55:00,30.01,30.12,29.98,29.99,463800.0,17.2305,17.2937,17.2133,17.219,463800.0
2007-08-13 09:30:00,30.39,30.49,30.3,30.4,221200.0,17.4487,17.5061,17.397,17.4544,221200.0
2007-08-13 09:35:00,30.41,30.47,30.14,30.15,161900.0,17.4602,17.4946,17.3052,17.3109,161900.0
2007-08-13 09:40:00,30.15,30.28,30.1,30.25,159700.0,17.3109,17.3855,17.2822,17.3683,159700.0
2007-08-13 09:45:00,30.26,30.29,30.14,30.17,145600.0,17.3741,17.3913,17.3052,17.3224,145600.0
2007-08-13 09:50:00,30.17,30.18,30.08,30.1,147200.0,17.3224,17.3281,17.2707,17.2822,147200.0
2007-08-13 09:55:00,30.08,30.16,30.05,30.16,105000.0,17.2707,17.3166,17.2535,17.3166,105000.0
2007-08-13 10:00:00,30.17,30.23,30.14,30.23,72500.0,17.3224,17.3568,17.3052,17.3568,72500.0
2007-08-13 10:05:00,30.23,30.24,30.12,30.18,87900.0,17.3568,17.3626,17.2937,17.3281,87900.0
2007-08-13 10:10:00,30.19,30.23,30.15,30.16,141800.0,17.3339,17.3568,17.3109,17.3166,141800.0
2007-08-13 10:15:00,30.16,30.24,30.12,30.21,153100.0,17.3166,17.3626,17.2937,17.3454,153100.0
2007-08-13 10:20:00,30.21,30.25,30.14,30.15,193300.0,17.3454,17.3683,17.3052,17.3109,193300.0
2007-08-13 10:25:00,30.16,30.23,30.14,30.19,125300.0,17.3166,17.3568,17.3052,17.3339,125300.0
2007-08-13 10:30:00,30.2,30.25,30.15,30.17,113900.0,17.3396,17.3683,17.3109,17.3224,113900.0
2007-08-13 10:35:00,30.16,30.2,30.12,30.13,81300.0,17.3166,17.3396,17.2937,17.2994,81300.0
2007-08-13 10:40:00,30.12,30.14,30.09,30.1,103400.0,17.2937,17.3052,17.2765,17.2822,103400.0
2007-08-13 10:45:00,30.11,30.17,30.09,30.16,111500.0,17.2879,17.3224,17.2765,17.3166,111500.0
2007-08-13 10:50:00,30.15,30.17,30.08,30.11,96900.0,17.3109,17.3224,17.2707,17.2879,96900.0
2007-08-13 10:55:00,30.11,30.11,30.02,30.09,120200.0,17.2879,17.2879,17.2363,17.2765,120200.0
2007-08-13 11:00:00,30.12,30.12,30.03,30.03,101100.0,17.2937,17.2937,17.242,17.242,101100.0
2007-08-13 11:05:00,30.04,30.07,30.01,30.04,143800.0,17.2477,17.265,17.2305,17.2477,143800.0
2007-08-13 11:10:00,30.04,30.07,30.02,30.04,139400.0,17.2477,17.265,17.2363,17.2477,139400.0
2007-08-13 11:15:00,30.04,30.07,30.03,30.06,59700.0,17.2477,17.265,17.242,17.2592,59700.0
2007-08-13 11:20:00,30.05,30.14,30.05,30.1,95200.0,17.2535,17.3052,17.2535,17.2822,95200.0
2007-08-13 11:25:00,30.1,30.18,30.08,30.14,132600.0,17.2822,17.3281,17.2707,17.3052,132600.0
2007-08-13 11:30:00,30.14,30.28,30.12,30.2,191100.0,17.3052,17.3855,17.2937,17.3396,191100.0
2007-08-13 11:35:00,30.2,30.23,30.15,30.21,86400.0,17.3396,17.3568,17.3109,17.3454,86400.0
2007-08-13 11:40:00,30.22,30.22,30.06,30.1,170600.0,17.3511,17.3511,17.2592,17.2822,170600.0
2007-08-13 11:45:00,30.11,30.17,30.1,30.1,43500.0,17.2879,17.3224,17.2822,17.2822,43500.0
2007-08-13 11:50:00,30.12,30.13,30.09,30.1,45600.0,17.2937,17.2994,17.2765,17.2822,45600.0
2007-08-13 11:55:00,30.1,30.18,30.03,30.15,134500.0,17.2822,17.3281,17.242,17.3109,134500.0
2007-08-13 12:00:00,30.15,30.18,30.08,30.16,74800.0,17.3109,17.3281,17.2707,17.3166,74800.0
2007-08-13 12:05:00,30.16,30.19,30.11,30.18,91100.0,17.3166,17.3339,17.2879,17.3281,91100.0
2007-08-13 12:10:00,30.19,30.23,30.15,30.19,84300.0,17.3339,17.3568,17.3109,17.3339,84300.0
2007-08-13 12:15:00,30.18,30.2,30.14,30.15,86300.0,17.3281,17.3396,17.3052,17.3109,86300.0
2007-08-13 12:20:00,30.16,30.16,30.11,30.11,103900.0,17.3166,17.3166,17.2879,17.2879,103900.0
2007-08-13 12:25:00,30.12,30.15,30.11,30.13,64900.0,17.2937,17.3109,17.2879,17.2994,64900.0
2007-08-13 12:30:00,30.13,30.16,30.09,30.1,84500.0,17.2994,17.3166,17.2765,17.2822,84500.0
2007-08-13 12:35:00,30.1,30.15,30.08,30.12,80800.0,17.2822,17.3109,17.2707,17.2937,80800.0
2007-08-13 12:40:00,30.11,30.12,30.04,30.07,88000.0,17.2879,17.2937,17.2477,17.265,88000.0
2007-08-13 12:45:00,30.06,30.1,30.04,30.1,65400.0,17.2592,17.2822,17.2477,17.2822,65400.0
2007-08-13 12:50:00,30.1,30.14,30.06,30.12,54000.0,17.2822,17.3052,17.2592,17.2937,54000.0
2007-08-13 12:55:00,30.13,30.19,30.06,30.08,111300.0,17.2994,17.3339,17.2592,17.2707,111300.0
2007-08-13 13:00:00,30.08,30.16,30.08,30.09,123600.0,17.2707,17.3166,17.2707,17.2765,123600.0
2007-08-13 13:05:00,30.09,30.11,30.05,30.07,86700.0,17.2765,17.2879,17.2535,17.265,86700.0
2007-08-13 13:10:00,30.06,30.08,30.02,30.03,55200.0,17.2592,17.2707,17.2363,17.242,55200.0
2007-08-13 13:15:00,30.02,30.08,30.0,30.07,67500.0,17.2363,17.2707,17.2248,17.265,67500.0
2007-08-13 13:20:00,30.06,30.06,29.96,29.98,170600.0,17.2592,17.2592,17.2018,17.2133,170600.0
2007-08-13 13:25:00,29.98,30.05,29.98,30.0,86900.0,17.2133,17.2535,17.2133,17.2248,86900.0
2007-08-13 13:30:00,30.0,30.03,29.96,30.01,77300.0,17.2248,17.242,17.2018,17.2305,77300.0
2007-08-13 13:35:00,30.02,30.03,29.98,30.02,56100.0,17.2363,17.242,17.2133,17.2363,56100.0
2007-08-13 13:40:00,30.01,30.03,29.96,29.96,53500.0,17.2305,17.242,17.2018,17.2018,53500.0
2007-08-13 13:45:00,29.97,30.0,29.96,29.96,35200.0,17.2076,17.2248,17.2018,17.2018,35200.0
2007-08-13 13:50:00,29.96,29.99,29.9,29.9,78000.0,17.2018,17.219,17.1674,17.1674,78000.0
2007-08-13 13:55:00,29.9,29.99,29.89,29.97,102800.0,17.1674,17.219,17.1616,17.2076,102800.0
2007-08-13 14:00:00,29.98,30.05,29.95,30.02,72600.0,17.2133,17.2535,17.1961,17.2363,72600.0
2007-08-13 14:05:00,30.02,30.04,29.98,30.01,86800.0,17.2363,17.2477,17.2133,17.2305,86800.0
2007-08-13 14:10:00,30.01,30.01,29.94,29.94,38300.0,17.2305,17.2305,17.1903,17.1903,38300.0
2007-08-13 14:15:00,29.94,29.95,29.9,29.91,45600.0,17.1903,17.1961,17.1674,17.1731,45600.0
2007-08-13 14:20:00,29.91,30.1,29.91,30.09,187700.0,17.1731,17.2822,17.1731,17.2765,187700.0
2007-08-13 14:25:00,30.08,30.08,29.99,30.04,61300.0,17.2707,17.2707,17.219,17.2477,61300.0
2007-08-13 14:30:00,30.03,30.07,30.01,30.01,93500.0,17.242,17.265,17.2305,17.2305,93500.0
2007-08-13 14:35:00,30.01,30.04,29.98,30.03,53600.0,17.2305,17.2477,17.2133,17.242,53600.0
2007-08-13 14:40:00,30.04,30.06,30.0,30.02,47700.0,17.2477,17.2592,17.2248,17.2363,47700.0
2007-08-13 14:45:00,30.02,30.06,29.92,29.92,89900.0,17.2363,17.2592,17.1788,17.1788,89900.0
2007-08-13 14:50:00,29.93,29.99,29.91,29.95,110700.0,17.1846,17.219,17.1731,17.1961,110700.0
2007-08-13 14:55:00,29.95,30.01,29.9,29.9,97900.0,17.1961,17.2305,17.1674,17.1674,97900.0
2007-08-13 15:00:00,29.91,29.94,29.88,29.88,89600.0,17.1731,17.1903,17.1559,17.1559,89600.0
2007-08-13 15:05:00,29.88,29.98,29.88,29.96,106000.0,17.1559,17.2133,17.1559,17.2018,106000.0
2007-08-13 15:10:00,29.97,30.05,29.95,29.95,119200.0,17.2076,17.2535,17.1961,17.1961,119200.0
2007-08-13 15:15:00,29.95,29.97,29.91,29.94,125400.0,17.1961,17.2076,17.1731,17.1903,125400.0
2007-08-13 15:20:00,29.94,29.96,29.89,29.92,97900.0,17.1903,17.2018,17.1616,17.1788,97900.0
2007-08-13 15:25:00,29.93,30.05,29.9,30.05,142600.0,17.1846,17.2535,17.1674,17.2535,142600.0
2007-08-13 15:30:00,30.05,30.07,29.97,29.99,159800.0,17.2535,17.265,17.2076,17.219,159800.0
2007-08-13 15:35:00,30.0,30.06,29.97,29.99,165700.0,17.2248,17.2592,17.2076,17.219,165700.0
2007-08-13 15:40:00,29.99,30.03,29.96,30.02,157200.0,17.219,17.242,17.2018,17.2363,157200.0
2007-08-13 15:45:00,30.0,30.0,29.86,29.86,239100.0,17.2248,17.2248,17.1444,17.1444,239100.0
2007-08-13 15:50:00,29.87,29.92,29.76,29.82,327200.0,17.1501,17.1788,17.087,17.1214,327200.0
2007-08-13 15:55:00,29.81,29.82,29.71,29.77,389300.0,17.1157,17.1214,17.0583,17.0927,389300.0
2007-08-14 09:30:00,29.75,29.89,29.65,29.65,127700.0,17.0812,17.1616,17.0238,17.0238,127700.0
2007-08-14 09:35:00,29.65,29.69,29.57,29.69,131100.0,17.0238,17.0468,16.9779,17.0468,131100.0
2007-08-14 09:40:00,29.69,29.79,29.69,29.75,116000.0,17.0468,17.1042,17.0468,17.0812,116000.0
2007-08-14 09:45:00,29.76,29.81,29.71,29.81,156100.0,17.087,17.1157,17.0583,17.1157,156100.0
2007-08-14 09:50:00,29.82,29.87,29.77,29.84,111700.0,17.1214,17.1501,17.0927,17.1329,111700.0
2007-08-14 09:55:00,29.84,30.0,29.81,29.98,133000.0,17.1329,17.2248,17.1157,17.2133,133000.0
2007-08-14 10:00:00,29.97,29.97,29.8,29.85,74200.0,17.2076,17.2076,17.11,17.1387,74200.0
2007-08-14 10:05:00,29.85,29.88,29.73,29.73,80600.0,17.1387,17.1559,17.0698,17.0698,80600.0
2007-08-14 10:10:00,29.73,29.85,29.69,29.69,70500.0,17.0698,17.1387,17.0468,17.0468,70500.0
2007-08-14 10:15:00,29.7,29.84,29.69,29.81,41100.0,17.0525,17.1329,17.0468,17.1157,41100.0
2007-08-14 10:20:00,29.81,29.81,29.75,29.78,25000.0,17.1157,17.1157,17.0812,17.0985,25000.0
2007-08-14 10:25:00,29.76,29.76,29.64,29.71,81700.0,17.087,17.087,17.0181,17.0583,81700.0
2007-08-14 10:30:00,29.7,29.78,29.67,29.76,43000.0,17.0525,17.0985,17.0353,17.087,43000.0
2007-08-14 10:35:00,29.77,29.78,29.69,29.73,88400.0,17.0927,17.0985,17.0468,17.0698,88400.0
2007-08-14 10:40:00,29.73,29.74,29.67,29.7,121200.0,17.0698,17.0755,17.0353,17.0525,121200.0
2007-08-14 10:45:00,29.68,29.72,29.65,29.66,145900.0,17.0411,17.064,17.0238,17.0296,145900.0
2007-08-14 10:50:00,29.66,29.7,29.53,29.56,261900.0,17.0296,17.0525,16.9549,16.9722,261900.0
2007-08-14 10:55:00,29.55,29.58,29.53,29.55,231600.0,16.9664,16.9836,16.9549,16.9664,231600.0
2007-08-14 11:00:00,29.55,29.57,29.5,29.54,271200.0,16.9664,16.9779,16.9377,16.9607,271200.0
2007-08-14 11:05:00,29.54,29.56,29.45,29.46,254300.0,16.9607,16.9722,16.909,16.9147,254300.0
2007-08-14 11:10:00,29.46,29.46,29.41,29.42,154000.0,16.9147,16.9147,16.886,16.8918,154000.0
2007-08-14 11:15:00,29.41,29.46,29.4,29.43,226700.0,16.886,16.9147,16.8803,16.8975,226700.0
2007-08-14 11:20:00,29.43,29.45,29.4,29.43,128100.0,16.8975,16.909,16.8803,16.8975,128100.0
2007-08-14 11:25:00,29.42,29.42,29.32,29.35,205700.0,16.8918,16.8918,16.8344,16.8516,205700.0
2007-08-14 11:30:00,29.35,29.46,29.35,29.46,130700.0,16.8516,16.9147,16.8516,16.9147,130700.0
2007-08-14 11:35:00,29.46,29.57,29.46,29.56,106500.0,16.9147,16.9779,16.9147,16.9722,106500.0
2007-08-14 11:40:00,29.56,29.61,29.46,29.47,148900.0,16.9722,17.0009,16.9147,16.9205,148900.0
2007-08-14 11:45:00,29.47,29.53,29.43,29.48,141800.0,16.9205,16.9549,16.8975,16.9262,141800.0
2007-08-14 11:50:00,29.48,29.66,29.48,29.62,303600.0,16.9262,17.0296,16.9262,17.0066,303600.0
2007-08-14 11:55:00,29.62,29.77,29.61,29.67,210400.0,17.0066,17.0927,17.0009,17.0353,210400.0
2007-08-14 12:00:00,29.67,29.68,29.59,29.61,94800.0,17.0353,17.0411,16.9894,17.0009,94800.0
2007-08-14 12:05:00,29.61,29.67,29.59,29.65,83800.0,17.0009,17.0353,16.9894,17.0238,83800.0
2007-08-14 12:10:00,29.65,29.65,29.58,29.58,58800.0,17.0238,17.0238,16.9836,16.9836,58800.0
2007-08-14 12:15:00,29.59,29.62,29.56,29.58,144200.0,16.9894,17.0066,16.9722,16.9836,144200.0
2007-08-14 12:20:00,29.59,29.6,29.52,29.52,91500.0,16.9894,16.9951,16.9492,16.9492,91500.0
2007-08-14 12:25:00,29.52,29.52,29.46,29.49,170200.0,16.9492,16.9492,16.9147,16.932,170200.0
2007-08-14 12:30:00,29.49,29.51,29.38,29.39,148500.0,16.932,16.9434,16.8688,16.8745,148500.0
2007-08-14 12:35:00,29.38,29.44,29.38,29.42,191400.0,16.8688,16.9033,16.8688,16.8918,191400.0
2007-08-14 12:40:00,29.42,29.45,29.39,29.41,167900.0,16.8918,16.909,16.8745,16.886,167900.0
2007-08-14 12:45:00,29.4,29.47,29.39,29.41,118300.0,16.8803,16.9205,16.8745,16.886,118300.0
2007-08-14 12:50:00,29.41,29.46,29.4,29.46,99000.0,16.886,16.9147,16.8803,16.9147,99000.0
2007-08-14 12:55:00,29.46,29.54,29.43,29.5,222000.0,16.9147,16.9607,16.8975,16.9377,222000.0
2007-08-14 13:00:00,29.5,29.53,29.48,29.5,122900.0,16.9377,16.9549,16.9262,16.9377,122900.0
2007-08-14 13:05:00,29.5,29.56,29.49,29.52,58500.0,16.9377,16.9722,16.932,16.9492,58500.0
2007-08-14 13:10:00,29.52,29.54,29.5,29.53,93000.0,16.9492,16.9607,16.9377,16.9549,93000.0
2007-08-14 13:15:00,29.53,29.62,29.53,29.61,228700.0,16.9549,17.0066,16.9549,17.0009,228700.0
2007-08-14 13:20:00,29.61,29.64,29.58,29.62,128200.0,17.0009,17.0181,16.9836,17.0066,128200.0
2007-08-14 13:25:00,29.61,29.64,29.56,29.57,115400.0,17.0009,17.0181,16.9722,16.9779,115400.0
2007-08-14 13:30:00,29.58,29.62,29.56,29.61,108600.0,16.9836,17.0066,16.9722,17.0009,108600.0
2007-08-14 13:35:00,29.6,29.68,29.6,29.66,86600.0,16.9951,17.0411,16.9951,17.0296,86600.0
2007-08-14 13:40:00,29.65,29.65,29.6,29.61,57700.0,17.0238,17.0238,16.9951,17.0009,57700.0
2007-08-14 13:45:00,29.61,29.63,29.6,29.61,246300.0,17.0009,17.0123,16.9951,17.0009,246300.0
2007-08-14 13:50:00,29.61,29.61,29.55,29.56,179500.0,17.0009,17.0009,16.9664,16.9722,179500.0
2007-08-14 13:55:00,29.57,29.61,29.5,29.6,224900.0,16.9779,17.0009,16.9377,16.9951,224900.0
2007-08-14 14:00:00,29.6,29.74,29.54,29.71,292300.0,16.9951,17.0755,16.9607,17.0583,292300.0
2007-08-14 14:05:00,29.7,29.74,29.62,29.63,157300.0,17.0525,17.0755,17.0066,17.0123,157300.0
2007-08-14 14:10:00,29.63,29.7,29.62,29.65,181800.0,17.0123,17.0525,17.0066,17.0238,181800.0
2007-08-14 14:15:00,29.66,29.68,29.62,29.65,176000.0,17.0296,17.0411,17.0066,17.0238,176000.0
2007-08-14 14:20:00,29.65,29.69,29.6,29.61,151200.0,17.0238,17.0468,16.9951,17.0009,151200.0
2007-08-14 14:25:00,29.61,29.61,29.55,29.56,82800.0,17.0009,17.0009,16.9664,16.9722,82800.0
2007-08-14 14:30:00,29.56,29.56,29.38,29.42,334400.0,16.9722,16.9722,16.8688,16.8918,334400.0
2007-08-14 14:35:00,29.41,29.53,29.4,29.5,331300.0,16.886,16.9549,16.8803,16.9377,331300.0
2007-08-14 14:40:00,29.51,29.62,29.48,29.5,292300.0,16.9434,17.0066,16.9262,16.9377,292300.0
2007-08-14 14:45:00,29.5,29.56,29.47,29.54,148700.0,16.9377,16.9722,16.9205,16.9607,148700.0
2007-08-14 14:50:00,29.55,29.57,29.49,29.5,169400.0,16.9664,16.9779,16.932,16.9377,169400.0
2007-08-14 14:55:00,29.5,29.58,29.5,29.54,86900.0,16.9377,16.9836,16.9377,16.9607,86900.0
2007-08-14 15:00:00,29.53,29.67,29.53,29.66,278100.0,16.9549,17.0353,16.9549,17.0296,278100.0
2007-08-14 15:05:00,29.65,29.65,29.53,29.53,322200.0,17.0238,17.0238,16.9549,16.9549,322200.0
2007-08-14 15:10:00,29.53,29.58,29.5,29.53,183500.0,16.9549,16.9836,16.9377,16.9549,183500.0
2007-08-14 15:15:00,29.53,29.62,29.5,29.58,182000.0,16.9549,17.0066,16.9377,16.9836,182000.0
2007-08-14 15:20:00,29.59,29.83,29.58,29.74,222800.0,16.9894,17.1272,16.9836,17.0755,222800.0
2007-08-14 15:25:00,29.74,29.83,29.7,29.72,243600.0,17.0755,17.1272,17.0525,17.064,243600.0
2007-08-14 15:30:00,29.73,29.73,29.6,29.61,280000.0,17.0698,17.0698,16.9951,17.0009,280000.0
2007-08-14 15:35:00,29.61,29.67,29.61,29.66,202300.0,17.0009,17.0353,17.0009,17.0296,202300.0
2007-08-14 15:40:00,29.67,29.68,29.6,29.64,207000.0,17.0353,17.0411,16.9951,17.0181,207000.0
2007-08-14 15:45:00,29.64,29.68,29.61,29.66,226100.0,17.0181,17.0411,17.0009,17.0296,226100.0
2007-08-14 15:50:00,29.65,29.67,29.54,29.56,334300.0,17.0238,17.0353,16.9607,16.9722,334300.0
2007-08-14 15:55:00,29.57,29.6,29.49,29.49,588000.0,16.9779,16.9951,16.932,16.932,588000.0
2007-08-15 09:30:00,29.45,29.55,29.44,29.52,149900.0,16.909,16.9664,16.9033,16.9492,149900.0
2007-08-15 09:35:00,29.51,29.52,29.4,29.47,109400.0,16.9434,16.9492,16.8803,16.9205,109400.0
2007-08-15 09:40:00,29.47,29.66,29.44,29.64,126100.0,16.9205,17.0296,16.9033,17.0181,126100.0
2007-08-15 09:45:00,29.64,29.95,29.55,29.94,277200.0,17.0181,17.1961,16.9664,17.1903,277200.0
2007-08-15 09:50:00,29.95,30.14,29.82,30.11,289600.0,17.1961,17.3052,17.1214,17.2879,289600.0
2007-08-15 09:55:00,30.11,30.35,30.08,30.1,342700.0,17.2879,17.4257,17.2707,17.2822,342700.0
2007-08-15 10:00:00,30.1,30.21,30.02,30.03,370300.0,17.2822,17.3454,17.2363,17.242,370300.0
2007-08-15 10:05:00,30.03,30.13,29.9,30.13,153500.0,17.242,17.2994,17.1674,17.2994,153500.0
2007-08-15 10:10:00,30.12,30.35,30.06,30.34,311100.0,17.2937,17.4257,17.2592,17.42,311100.0
2007-08-15 10:15:00,30.35,30.35,30.23,30.23,219200.0,17.4257,17.4257,17.3568,17.3568,219200.0
2007-08-15 10:20:00,30.22,30.38,30.2,30.32,211900.0,17.3511,17.443,17.3396,17.4085,211900.0
2007-08-15 10:25:00,30.33,30.65,30.31,30.63,305400.0,17.4143,17.598,17.4028,17.5865,305400.0
2007-08-15 10:30:00,30.62,30.65,30.42,30.44,368800.0,17.5808,17.598,17.4659,17.4774,368800.0
2007-08-15 10:35:00,30.44,30.45,30.36,30.38,161600.0,17.4774,17.4832,17.4315,17.443,161600.0
2007-08-15 10:40:00,30.38,30.42,30.29,30.3,143800.0,17.443,17.4659,17.3913,17.397,143800.0
2007-08-15 10:45:00,30.31,30.44,30.29,30.42,175000.0,17.4028,17.4774,17.3913,17.4659,175000.0
2007-08-15 10:50:00,30.42,30.49,30.39,30.41,230900.0,17.4659,17.5061,17.4487,17.4602,230900.0
2007-08-15 10:55:00,30.4,30.42,30.31,30.41,104800.0,17.4544,17.4659,17.4028,17.4602,104800.0
2007-08-15 11:00:00,30.4,30.5,30.39,30.42,99800.0,17.4544,17.5119,17.4487,17.4659,99800.0
2007-08-15 11:05:00,30.42,30.42,30.27,30.29,144300.0,17.4659,17.4659,17.3798,17.3913,144300.0
2007-08-15 11:10:00,30.3,30.43,30.29,30.41,86000.0,17.397,17.4717,17.3913,17.4602,86000.0
2007-08-15 11:15:00,30.4,30.41,30.3,30.38,93000.0,17.4544,17.4602,17.397,17.443,93000.0
2007-08-15 11:20:00,30.39,30.4,30.3,30.31,86300.0,17.4487,17.4544,17.397,17.4028,86300.0
2007-08-15 11:25:00,30.32,30.43,30.29,30.37,160500.0,17.4085,17.4717,17.3913,17.4372,160500.0
2007-08-15 11:30:00,30.38,30.39,30.35,30.38,95000.0,17.443,17.4487,17.4257,17.443,95000.0
2007-08-15 11:35:00,30.39,30.39,30.22,30.24,188500.0,17.4487,17.4487,17.3511,17.3626,188500.0
2007-08-15 11:40:00,30.24,30.27,30.21,30.24,118200.0,17.3626,17.3798,17.3454,17.3626,118200.0
2007-08-15 11:45:00,30.24,30.24,30.17,30.18,71200.0,17.3626,17.3626,17.3224,17.3281,71200.0
2007-08-15 11:50:00,30.18,30.21,30.06,30.07,161700.0,17.3281,17.3454,17.2592,17.265,161700.0
2007-08-15 11:55:00,30.06,30.15,30.04,30.13,134200.0,17.2592,17.3109,17.2477,17.2994,134200.0
2007-08-15 12:00:00,30.14,30.2,30.1,30.11,113500.0,17.3052,17.3396,17.2822,17.2879,113500.0
2007-08-15 12:05:00,30.11,30.2,30.09,30.17,137400.0,17.2879,17.3396,17.2765,17.3224,137400.0
2007-08-15 12:10:00,30.17,30.18,30.13,30.15,81400.0,17.3224,17.3281,17.2994,17.3109,81400.0
2007-08-15 12:15:00,30.15,30.2,30.14,30.15,93000.0,17.3109,17.3396,17.3052,17.3109,93000.0
2007-08-15 12:20:00,30.15,30.17,30.09,30.12,64800.0,17.3109,17.3224,17.2765,17.2937,64800.0
2007-08-15 12:25:00,30.13,30.13,30.01,30.06,94000.0,17.2994,17.2994,17.2305,17.2592,94000.0
2007-08-15 12:30:00,30.05,30.05,29.91,30.01,209700.0,17.2535,17.2535,17.1731,17.2305,209700.0
2007-08-15 12:35:00,30.01,30.11,29.97,30.11,96000.0,17.2305,17.2879,17.2076,17.2879,96000.0
2007-08-15 12:40:00,30.11,30.12,29.99,30.06,96300.0,17.2879,17.2937,17.219,17.2592,96300.0
2007-08-15 12:45:00,30.05,30.19,30.05,30.17,82600.0,17.2535,17.3339,17.2535,17.3224,82600.0
2007-08-15 12:50:00,30.18,30.19,30.08,30.11,83100.0,17.3281,17.3339,17.2707,17.2879,83100.0
2007-08-15 12:55:00,30.11,30.12,30.0,30.05,82500.0,17.2879,17.2937,17.2248,17.2535,82500.0
2007-08-15 13:00:00,30.04,30.06,29.99,30.0,80600.0,17.2477,17.2592,17.219,17.2248,80600.0
2007-08-15 13:05:00,30.01,30.06,29.97,29.99,86400.0,17.2305,17.2592,17.2076,17.219,86400.0
2007-08-15 13:10:00,30.0,30.06,29.98,30.02,49000.0,17.2248,17.2592,17.2133,17.2363,49000.0
2007-08-15 13:15:00,30.02,30.15,30.02,30.13,193500.0,17.2363,17.3109,17.2363,17.2994,193500.0
2007-08-15 13:20:00,30.14,30.2,30.11,30.18,73800.0,17.3052,17.3396,17.2879,17.3281,73800.0
2007-08-15 13:25:00,30.19,30.2,30.14,30.2,95000.0,17.3339,17.3396,17.3052,17.3396,95000.0
2007-08-15 13:30:00,30.19,30.3,30.18,30.29,180600.0,17.3339,17.397,17.3281,17.3913,180600.0
2007-08-15 13:35:00,30.29,30.31,30.27,30.27,116900.0,17.3913,17.4028,17.3798,17.3798,116900.0
2007-08-15 13:40:00,30.27,30.41,30.24,30.33,184800.0,17.3798,17.4602,17.3626,17.4143,184800.0
2007-08-15 13:45:00,30.33,30.38,30.23,30.25,134300.0,17.4143,17.443,17.3568,17.3683,134300.0
2007-08-15 13:50:00,30.25,30.3,30.23,30.29,355800.0,17.3683,17.397,17.3568,17.3913,355800.0
2007-08-15 13:55:00,30.29,30.37,30.24,30.35,204200.0,17.3913,17.4372,17.3626,17.4257,204200.0
2007-08-15 14:00:00,30.36,30.36,30.25,30.28,84700.0,17.4315,17.4315,17.3683,17.3855,84700.0
2007-08-15 14:05:00,30.29,30.29,30.21,30.26,75200.0,17.3913,17.3913,17.3454,17.3741,75200.0
2007-08-15 14:10:00,30.25,30.28,30.21,30.23,208100.0,17.3683,17.3855,17.3454,17.3568,208100.0
2007-08-15 14:15:00,30.24,30.25,30.15,30.25,185800.0,17.3626,17.3683,17.3109,17.3683,185800.0
2007-08-15 14:20:00,30.25,30.27,30.15,30.17,131000.0,17.3683,17.3798,17.3109,17.3224,131000.0
2007-08-15 14:25:00,30.17,30.23,30.13,30.16,221100.0,17.3224,17.3568,17.2994,17.3166,221100.0
2007-08-15 14:30:00,30.17,30.19,30.04,30.06,92700.0,17.3224,17.3339,17.2477,17.2592,92700.0
2007-08-15 14:35:00,30.05,30.06,29.92,30.01,127800.0,17.2535,17.2592,17.1788,17.2305,127800.0
2007-08-15 14:40:00,30.01,30.06,29.96,29.97,121400.0,17.2305,17.2592,17.2018,17.2076,121400.0
2007-08-15 14:45:00,29.97,30.03,29.8,29.83,236900.0,17.2076,17.242,17.11,17.1272,236900.0
2007-08-15 14:50:00,29.83,29.97,29.81,29.87,148500.0,17.1272,17.2076,17.1157,17.1501,148500.0
2007-08-15 14:55:00,29.88,30.0,29.88,29.97,211000.0,17.1559,17.2248,17.1559,17.2076,211000.0
2007-08-15 15:00:00,29.97,30.03,29.84,29.86,195300.0,17.2076,17.242,17.1329,17.1444,195300.0
2007-08-15 15:05:00,29.86,29.97,29.84,29.86,156800.0,17.1444,17.2076,17.1329,17.1444,156800.0
2007-08-15 15:10:00,29.87,29.93,29.79,29.85,212600.0,17.1501,17.1846,17.1042,17.1387,212600.0
2007-08-15 15:15:00,29.84,29.91,29.78,29.9,196600.0,17.1329,17.1731,17.0985,17.1674,196600.0
2007-08-15 15:20:00,29.9,29.91,29.8,29.83,132300.0,17.1674,17.1731,17.11,17.1272,132300.0
2007-08-15 15:25:00,29.82,29.87,29.76,29.8,217300.0,17.1214,17.1501,17.087,17.11,217300.0
2007-08-15 15:30:00,29.81,29.89,29.71,29.73,218100.0,17.1157,17.1616,17.0583,17.0698,218100.0
2007-08-15 15:35:00,29.74,29.84,29.72,29.84,216200.0,17.0755,17.1329,17.064,17.1329,216200.0
2007-08-15 15:40:00,29.84,29.9,29.79,29.84,214600.0,17.1329,17.1674,17.1042,17.1329,214600.0
2007-08-15 15:45:00,29.83,29.9,29.81,29.89,367800.0,17.1272,17.1674,17.1157,17.1616,367800.0
2007-08-15 15:50:00,29.88,29.91,29.63,29.64,411400.0,17.1559,17.1731,17.0123,17.0181,411400.0
2007-08-15 15:55:00,29.64,29.67,29.51,29.63,486400.0,17.0181,17.0353,16.9434,17.0123,486400.0
2007-08-16 09:30:00,29.54,30.06,29.29,29.61,162200.0,16.9607,17.2592,16.8171,17.0009,162200.0
2007-08-16 09:35:00,29.61,30.04,29.55,30.0,245200.0,17.0009,17.2477,16.9664,17.2248,245200.0
2007-08-16 09:40:00,30.0,30.21,29.96,30.14,217900.0,17.2248,17.3454,17.2018,17.3052,217900.0
2007-08-16 09:45:00,30.14,30.43,30.1,30.17,411200.0,17.3052,17.4717,17.2822,17.3224,411200.0
2007-08-16 09:50:00,30.24,30.34,30.04,30.23,366500.0,17.3626,17.42,17.2477,17.3568,366500.0
2007-08-16 09:55:00,30.22,30.24,29.96,29.98,170500.0,17.3511,17.3626,17.2018,17.2133,170500.0
2007-08-16 10:00:00,29.97,30.05,29.88,29.89,356600.0,17.2076,17.2535,17.1559,17.1616,356600.0
2007-08-16 10:05:00,29.89,30.06,29.89,30.03,261000.0,17.1616,17.2592,17.1616,17.242,261000.0
2007-08-16 10:10:00,30.03,30.34,29.99,30.34,312600.0,17.242,17.42,17.219,17.42,312600.0
2007-08-16 10:15:00,30.33,30.37,30.22,30.34,203100.0,17.4143,17.4372,17.3511,17.42,203100.0
2007-08-16 10:20:00,30.33,30.37,30.22,30.22,474700.0,17.4143,17.4372,17.3511,17.3511,474700.0
2007-08-16 10:25:00,30.23,30.24,30.01,30.02,158400.0,17.3568,17.3626,17.2305,17.2363,158400.0
2007-08-16 10:30:00,30.03,30.23,30.0,30.19,197100.0,17.242,17.3568,17.2248,17.3339,197100.0
2007-08-16 10:35:00,30.19,30.25,30.1,30.21,174000.0,17.3339,17.3683,17.2822,17.3454,174000.0
2007-08-16 10:40:00,30.21,30.28,30.17,30.25,153400.0,17.3454,17.3855,17.3224,17.3683,153400.0
2007-08-16 10:45:00,30.26,30.34,30.23,30.28,212900.0,17.3741,17.42,17.3568,17.3855,212900.0
2007-08-16 10:50:00,30.3,30.45,30.28,30.41,276200.0,17.397,17.4832,17.3855,17.4602,276200.0
2007-08-16 10:55:00,30.42,30.48,30.27,30.27,179800.0,17.4659,17.5004,17.3798,17.3798,179800.0
2007-08-16 11:00:00,30.27,30.54,30.25,30.54,258100.0,17.3798,17.5348,17.3683,17.5348,258100.0
2007-08-16 11:05:00,30.54,30.61,30.44,30.58,185200.0,17.5348,17.575,17.4774,17.5578,185200.0
2007-08-16 11:10:00,30.58,30.65,30.5,30.52,179100.0,17.5578,17.598,17.5119,17.5233,179100.0
2007-08-16 11:15:00,30.52,30.56,30.49,30.51,269000.0,17.5233,17.5463,17.5061,17.5176,269000.0
2007-08-16 11:20:00,30.51,30.52,30.36,30.39,346800.0,17.5176,17.5233,17.4315,17.4487,346800.0
2007-08-16 11:25:00,30.39,30.54,30.39,30.46,173400.0,17.4487,17.5348,17.4487,17.4889,173400.0
2007-08-16 11:30:00,30.47,30.54,30.36,30.41,167100.0,17.4946,17.5348,17.4315,17.4602,167100.0
2007-08-16 11:35:00,30.41,30.42,30.31,30.37,218300.0,17.4602,17.4659,17.4028,17.4372,218300.0
2007-08-16 11:40:00,30.37,30.48,30.34,30.47,135200.0,17.4372,17.5004,17.42,17.4946,135200.0
2007-08-16 11:45:00,30.46,30.5,30.43,30.48,266900.0,17.4889,17.5119,17.4717,17.5004,266900.0
2007-08-16 11:50:00,30.48,30.5,30.38,30.46,198200.0,17.5004,17.5119,17.443,17.4889,198200.0
2007-08-16 11:55:00,30.46,30.53,30.4,30.41,135700.0,17.4889,17.5291,17.4544,17.4602,135700.0
2007-08-16 12:00:00,30.41,30.45,30.2,30.4,274700.0,17.4602,17.4832,17.3396,17.4544,274700.0
2007-08-16 12:05:00,30.41,30.42,30.06,30.07,178600.0,17.4602,17.4659,17.2592,17.265,178600.0
2007-08-16 12:10:00,30.06,30.26,30.03,30.23,250700.0,17.2592,17.3741,17.242,17.3568,250700.0
2007-08-16 12:15:00,30.24,30.31,30.11,30.29,198100.0,17.3626,17.4028,17.2879,17.3913,198100.0
2007-08-16 12:20:00,30.29,30.49,30.25,30.38,262600.0,17.3913,17.5061,17.3683,17.443,262600.0
2007-08-16 12:25:00,30.36,30.4,30.26,30.33,146500.0,17.4315,17.4544,17.3741,17.4143,146500.0
2007-08-16 12:30:00,30.33,30.48,30.28,30.43,116700.0,17.4143,17.5004,17.3855,17.4717,116700.0
2007-08-16 12:35:00,30.44,30.45,30.25,30.25,136900.0,17.4774,17.4832,17.3683,17.3683,136900.0
2007-08-16 12:40:00,30.28,30.3,30.06,30.16,225200.0,17.3855,17.397,17.2592,17.3166,225200.0
2007-08-16 12:45:00,30.21,30.24,30.08,30.19,189600.0,17.3454,17.3626,17.2707,17.3339,189600.0
2007-08-16 12:50:00,30.2,30.37,30.13,30.29,148100.0,17.3396,17.4372,17.2994,17.3913,148100.0
2007-08-16 12:55:00,30.28,30.3,30.05,30.12,143600.0,17.3855,17.397,17.2535,17.2937,143600.0
2007-08-16 13:00:00,30.13,30.22,30.04,30.2,196400.0,17.2994,17.3511,17.2477,17.3396,196400.0
2007-08-16 13:05:00,30.22,30.37,30.16,30.35,208400.0,17.3511,17.4372,17.3166,17.4257,208400.0
2007-08-16 13:10:00,30.36,30.6,30.32,30.56,218600.0,17.4315,17.5693,17.4085,17.5463,218600.0
2007-08-16 13:15:00,30.56,30.74,30.5,30.73,255800.0,17.5463,17.6497,17.5119,17.6439,255800.0
2007-08-16 13:20:00,30.72,30.75,30.65,30.74,280800.0,17.6382,17.6554,17.598,17.6497,280800.0
2007-08-16 13:25:00,30.74,30.75,30.5,30.54,196300.0,17.6497,17.6554,17.5119,17.5348,196300.0
2007-08-16 13:30:00,30.53,30.68,30.53,30.64,222600.0,17.5291,17.6152,17.5291,17.5922,222600.0
2007-08-16 13:35:00,30.64,30.92,30.64,30.91,374500.0,17.5922,17.753,17.5922,17.7473,374500.0
2007-08-16 13:40:00,30.91,30.97,30.81,30.84,262300.0,17.7473,17.7817,17.6899,17.7071,262300.0
2007-08-16 13:45:00,30.84,30.84,30.63,30.69,209200.0,17.7071,17.7071,17.5865,17.621,209200.0
2007-08-16 13:50:00,30.7,30.89,30.64,30.88,165900.0,17.6267,17.7358,17.5922,17.73,165900.0
2007-08-16 13:55:00,30.87,30.96,30.82,30.95,163600.0,17.7243,17.776,17.6956,17.7702,163600.0
2007-08-16 14:00:00,30.95,31.16,30.9,31.15,358400.0,17.7702,17.8908,17.7415,17.8851,358400.0
2007-08-16 14:05:00,31.16,31.32,31.06,31.08,465200.0,17.8908,17.9827,17.8334,17.8449,465200.0
2007-08-16 14:10:00,31.09,31.33,30.9,31.33,202900.0,17.8506,17.9884,17.7415,17.9884,202900.0
2007-08-16 14:15:00,31.33,31.47,31.18,31.41,244000.0,17.9884,18.0688,17.9023,18.0343,244000.0
2007-08-16 14:20:00,31.42,31.45,31.13,31.17,227000.0,18.0401,18.0573,17.8736,17.8965,227000.0
2007-08-16 14:25:00,31.16,31.35,31.13,31.19,233700.0,17.8908,17.9999,17.8736,17.908,233700.0
2007-08-16 14:30:00,31.19,31.22,30.88,31.13,285000.0,17.908,17.9253,17.73,17.8736,285000.0
2007-08-16 14:35:00,31.14,31.24,31.04,31.08,239700.0,17.8793,17.9367,17.8219,17.8449,239700.0
2007-08-16 14:40:00,31.08,31.18,31.01,31.07,242400.0,17.8449,17.9023,17.8047,17.8391,242400.0
2007-08-16 14:45:00,31.08,31.21,30.97,30.97,195800.0,17.8449,17.9195,17.7817,17.7817,195800.0
2007-08-16 14:50:00,30.99,31.09,30.94,30.98,209200.0,17.7932,17.8506,17.7645,17.7875,209200.0
2007-08-16 14:55:00,30.98,31.04,30.81,30.94,139900.0,17.7875,17.8219,17.6899,17.7645,139900.0
2007-08-16 15:00:00,30.93,30.95,30.67,30.8,238700.0,17.7588,17.7702,17.6095,17.6841,238700.0
2007-08-16 15:05:00,30.8,30.9,30.67,30.68,367500.0,17.6841,17.7415,17.6095,17.6152,367500.0
2007-08-16 15:10:00,30.68,31.06,30.59,31.01,273700.0,17.6152,17.8334,17.5635,17.8047,273700.0
2007-08-16 15:15:00,31.01,31.2,31.0,31.09,216100.0,17.8047,17.9138,17.7989,17.8506,216100.0
2007-08-16 15:20:00,31.09,31.22,30.95,31.02,221300.0,17.8506,17.9253,17.7702,17.8104,221300.0
2007-08-16 15:25:00,31.02,31.43,30.99,31.41,258100.0,17.8104,18.0458,17.7932,18.0343,258100.0
2007-08-16 15:30:00,31.4,31.5,31.33,31.49,287500.0,18.0286,18.086,17.9884,18.0803,287500.0
2007-08-16 15:35:00,31.49,31.59,31.45,31.52,559800.0,18.0803,18.1377,18.0573,18.0975,559800.0
2007-08-16 15:40:00,31.52,31.83,31.5,31.66,648600.0,18.0975,18.2755,18.086,18.1779,648600.0
2007-08-16 15:45:00,31.67,31.74,31.55,31.6,590100.0,18.1836,18.2238,18.1147,18.1434,590100.0
2007-08-16 15:50:00,31.6,31.65,31.48,31.63,647400.0,18.1434,18.1721,18.0745,18.1607,647400.0
2007-08-16 15:55:00,31.63,31.83,31.54,31.77,673600.0,18.1607,18.2755,18.109,18.241,673600.0
2007-08-17 09:30:00,32.5,33.48,32.5,32.89,11700.0,18.6602,19.2229,18.6602,18.8841,11700.0
2007-08-17 09:35:00,32.92,33.31,32.92,33.27,34400.0,18.9013,19.1252,18.9013,19.1023,34400.0
2007-08-17 09:40:00,33.24,33.26,32.72,32.97,1744800.0,19.0851,19.0965,18.7865,18.93,1744800.0
2007-08-17 09:45:00,32.98,33.15,32.73,32.97,450400.0,18.9358,19.0334,18.7922,18.93,450400.0
2007-08-17 09:50:00,32.97,33.17,32.85,32.99,668600.0,18.93,19.0449,18.8611,18.9415,668600.0
2007-08-17 09:55:00,32.98,33.0,32.56,32.58,466600.0,18.9358,18.9473,18.6946,18.7061,466600.0
2007-08-17 10:00:00,32.58,32.82,32.35,32.8,480600.0,18.7061,18.8439,18.5741,18.8324,480600.0
2007-08-17 10:05:00,32.8,32.88,32.7,32.85,411300.0,18.8324,18.8784,18.775,18.8611,411300.0
2007-08-17 10:10:00,32.85,33.0,32.79,32.91,375300.0,18.8611,18.9473,18.8267,18.8956,375300.0
2007-08-17 10:15:00,32.91,32.91,32.52,32.53,323500.0,18.8956,18.8956,18.6717,18.6774,323500.0
2007-08-17 10:20:00,32.55,32.62,32.42,32.55,265400.0,18.6889,18.7291,18.6142,18.6889,265400.0
2007-08-17 10:25:00,32.55,32.63,32.49,32.5,315900.0,18.6889,18.7348,18.6544,18.6602,315900.0
2007-08-17 10:30:00,32.5,32.51,32.34,32.4,250200.0,18.6602,18.6659,18.5683,18.6028,250200.0
2007-08-17 10:35:00,32.4,32.51,32.14,32.2,308600.0,18.6028,18.6659,18.4535,18.4879,308600.0
2007-08-17 10:40:00,32.21,32.32,32.02,32.04,312300.0,18.4937,18.5568,18.3846,18.3961,312300.0
2007-08-17 10:45:00,32.04,32.25,32.03,32.11,258700.0,18.3961,18.5166,18.3903,18.4363,258700.0
2007-08-17 10:50:00,32.11,32.38,32.09,32.18,288800.0,18.4363,18.5913,18.4248,18.4764,288800.0
2007-08-17 10:55:00,32.18,32.44,32.14,32.35,531200.0,18.4764,18.6257,18.4535,18.5741,531200.0
2007-08-17 11:00:00,32.34,32.59,32.32,32.36,515300.0,18.5683,18.7119,18.5568,18.5798,515300.0
2007-08-17 11:05:00,32.36,32.48,32.18,32.23,383300.0,18.5798,18.6487,18.4764,18.5052,383300.0
2007-08-17 11:10:00,32.24,32.47,32.19,32.46,412500.0,18.5109,18.643,18.4822,18.6372,412500.0
2007-08-17 11:15:00,32.47,32.48,32.28,32.32,278100.0,18.643,18.6487,18.5339,18.5568,278100.0
2007-08-17 11:20:00,32.31,32.34,32.23,32.25,210400.0,18.5511,18.5683,18.5052,18.5166,210400.0
2007-08-17 11:25:00,32.25,32.3,32.23,32.3,200500.0,18.5166,18.5453,18.5052,18.5453,200500.0
2007-08-17 11:30:00,32.3,32.35,32.25,32.3,102500.0,18.5453,18.5741,18.5166,18.5453,102500.0
2007-08-17 11:35:00,32.3,32.4,32.3,32.36,211300.0,18.5453,18.6028,18.5453,18.5798,211300.0
2007-08-17 11:40:00,32.37,32.44,32.32,32.39,214200.0,18.5855,18.6257,18.5568,18.597,214200.0
2007-08-17 11:45:00,32.38,32.4,32.27,32.37,205900.0,18.5913,18.6028,18.5281,18.5855,205900.0
2007-08-17 11:50:00,32.36,32.45,32.36,32.45,220900.0,18.5798,18.6315,18.5798,18.6315,220900.0
2007-08-17 11:55:00,32.44,32.45,32.35,32.42,154400.0,18.6257,18.6315,18.5741,18.6142,154400.0
2007-08-17 12:00:00,32.41,32.56,32.41,32.51,336700.0,18.6085,18.6946,18.6085,18.6659,336700.0
2007-08-17 12:05:00,32.5,32.55,32.41,32.53,270300.0,18.6602,18.6889,18.6085,18.6774,270300.0
2007-08-17 12:10:00,32.53,32.54,32.48,32.54,134700.0,18.6774,18.6831,18.6487,18.6831,134700.0
2007-08-17 12:15:00,32.54,32.57,32.5,32.56,177900.0,18.6831,18.7004,18.6602,18.6946,177900.0
2007-08-17 12:20:00,32.56,32.59,32.5,32.55,139700.0,18.6946,18.7119,18.6602,18.6889,139700.0
2007-08-17 12:25:00,32.54,32.59,32.48,32.57,125600.0,18.6831,18.7119,18.6487,18.7004,125600.0
2007-08-17 12:30:00,32.56,32.75,32.53,32.72,178300.0,18.6946,18.8037,18.6774,18.7865,178300.0
2007-08-17 12:35:00,32.71,32.82,32.69,32.75,242700.0,18.7808,18.8439,18.7693,18.8037,242700.0
2007-08-17 12:40:00,32.75,32.83,32.71,32.79,189600.0,18.8037,18.8497,18.7808,18.8267,189600.0
2007-08-17 12:45:00,32.79,32.88,32.74,32.76,154700.0,18.8267,18.8784,18.798,18.8095,154700.0
2007-08-17 12:50:00,32.76,32.81,32.68,32.74,176700.0,18.8095,18.8382,18.7635,18.798,176700.0
2007-08-17 12:55:00,32.74,32.82,32.67,32.77,177600.0,18.798,18.8439,18.7578,18.8152,177600.0
2007-08-17 13:00:00,32.78,32.99,32.78,32.98,212900.0,18.8209,18.9415,18.8209,18.9358,212900.0
2007-08-17 13:05:00,32.99,33.0,32.91,32.96,180400.0,18.9415,18.9473,18.8956,18.9243,180400.0
2007-08-17 13:10:00,32.97,33.0,32.92,32.98,193800.0,18.93,18.9473,18.9013,18.9358,193800.0
2007-08-17 13:15:00,32.97,33.0,32.94,32.96,198200.0,18.93,18.9473,18.9128,18.9243,198200.0
2007-08-17 13:20:00,32.96,33.0,32.9,32.94,149200.0,18.9243,18.9473,18.8898,18.9128,149200.0
2007-08-17 13:25:00,32.93,33.02,32.81,32.81,197000.0,18.9071,18.9587,18.8382,18.8382,197000.0
2007-08-17 13:30:00,32.82,32.98,32.8,32.93,168800.0,18.8439,18.9358,18.8324,18.9071,168800.0
2007-08-17 13:35:00,32.93,32.98,32.88,32.91,135700.0,18.9071,18.9358,18.8784,18.8956,135700.0
2007-08-17 13:40:00,32.9,32.92,32.82,32.89,119800.0,18.8898,18.9013,18.8439,18.8841,119800.0
2007-08-17 13:45:00,32.9,32.97,32.82,32.9,167300.0,18.8898,18.93,18.8439,18.8898,167300.0
2007-08-17 13:50:00,32.9,32.9,32.77,32.77,99500.0,18.8898,18.8898,18.8152,18.8152,99500.0
2007-08-17 13:55:00,32.77,32.83,32.74,32.8,95000.0,18.8152,18.8497,18.798,18.8324,95000.0
2007-08-17 14:00:00,32.8,32.82,32.71,32.8,110500.0,18.8324,18.8439,18.7808,18.8324,110500.0
2007-08-17 14:05:00,32.81,32.83,32.73,32.78,86600.0,18.8382,18.8497,18.7922,18.8209,86600.0
2007-08-17 14:10:00,32.78,32.79,32.67,32.72,184200.0,18.8209,18.8267,18.7578,18.7865,184200.0
2007-08-17 14:15:00,32.7,32.75,32.7,32.71,100100.0,18.775,18.8037,18.775,18.7808,100100.0
2007-08-17 14:20:00,32.72,32.76,32.68,32.73,139200.0,18.7865,18.8095,18.7635,18.7922,139200.0
2007-08-17 14:25:00,32.72,32.75,32.67,32.71,164400.0,18.7865,18.8037,18.7578,18.7808,164400.0
2007-08-17 14:30:00,32.7,32.73,32.64,32.7,122200.0,18.775,18.7922,18.7406,18.775,122200.0
2007-08-17 14:35:00,32.7,32.73,32.63,32.66,74800.0,18.775,18.7922,18.7348,18.752,74800.0
2007-08-17 14:40:00,32.66,32.71,32.66,32.7,121600.0,18.752,18.7808,18.752,18.775,121600.0
2007-08-17 14:45:00,32.7,32.78,32.67,32.74,102300.0,18.775,18.8209,18.7578,18.798,102300.0
2007-08-17 14:50:00,32.74,32.77,32.68,32.75,92300.0,18.798,18.8152,18.7635,18.8037,92300.0
2007-08-17 14:55:00,32.74,32.77,32.69,32.71,119000.0,18.798,18.8152,18.7693,18.7808,119000.0
2007-08-17 15:00:00,32.72,32.78,32.68,32.72,233900.0,18.7865,18.8209,18.7635,18.7865,233900.0
2007-08-17 15:05:00,32.72,32.97,32.71,32.97,203200.0,18.7865,18.93,18.7808,18.93,203200.0
2007-08-17 15:10:00,32.96,33.02,32.86,32.99,219800.0,18.9243,18.9587,18.8669,18.9415,219800.0
2007-08-17 15:15:00,32.99,33.02,32.86,33.0,222800.0,18.9415,18.9587,18.8669,18.9473,222800.0
2007-08-17 15:20:00,33.0,33.0,32.82,32.86,189300.0,18.9473,18.9473,18.8439,18.8669,189300.0
2007-08-17 15:25:00,32.87,32.89,32.69,32.79,202700.0,18.8726,18.8841,18.7693,18.8267,202700.0
2007-08-17 15:30:00,32.79,32.95,32.79,32.95,263400.0,18.8267,18.9186,18.8267,18.9186,263400.0
2007-08-17 15:35:00,32.95,32.98,32.88,32.98,226600.0,18.9186,18.9358,18.8784,18.9358,226600.0
2007-08-17 15:40:00,32.98,33.02,32.88,32.92,324200.0,18.9358,18.9587,18.8784,18.9013,324200.0
2007-08-17 15:45:00,32.92,32.95,32.87,32.92,296100.0,18.9013,18.9186,18.8726,18.9013,296100.0
2007-08-17 15:50:00,32.92,32.92,32.73,32.79,521100.0,18.9013,18.9013,18.7922,18.8267,521100.0
2007-08-17 15:55:00,32.79,32.81,32.67,32.8,454900.0,18.8267,18.8382,18.7578,18.8324,454900.0
2007-08-20 09:30:00,33.25,33.25,33.0,33.05,216200.0,19.0908,19.0908,18.9473,18.976,216200.0
2007-08-20 09:35:00,33.03,33.2,32.83,32.97,250800.0,18.9645,19.0621,18.8497,18.93,250800.0
2007-08-20 09:40:00,32.95,32.98,32.72,32.75,239500.0,18.9186,18.9358,18.7865,18.8037,239500.0
2007-08-20 09:45:00,32.75,32.77,32.5,32.51,293500.0,18.8037,18.8152,18.6602,18.6659,293500.0
2007-08-20 09:50:00,32.51,32.53,32.39,32.53,233000.0,18.6659,18.6774,18.597,18.6774,233000.0
2007-08-20 09:55:00,32.53,32.66,32.52,32.57,160000.0,18.6774,18.752,18.6717,18.7004,160000.0
2007-08-20 10:00:00,32.57,32.66,32.48,32.58,197300.0,18.7004,18.752,18.6487,18.7061,197300.0
2007-08-20 10:05:00,32.58,32.72,32.56,32.67,148800.0,18.7061,18.7865,18.6946,18.7578,148800.0
2007-08-20 10:10:00,32.68,32.7,32.58,32.58,167400.0,18.7635,18.775,18.7061,18.7061,167400.0
2007-08-20 10:15:00,32.58,32.68,32.55,32.67,157400.0,18.7061,18.7635,18.6889,18.7578,157400.0
2007-08-20 10:20:00,32.68,32.68,32.57,32.57,204300.0,18.7635,18.7635,18.7004,18.7004,204300.0
2007-08-20 10:25:00,32.57,32.57,32.5,32.51,173800.0,18.7004,18.7004,18.6602,18.6659,173800.0
2007-08-20 10:30:00,32.52,32.52,32.48,32.5,215800.0,18.6717,18.6717,18.6487,18.6602,215800.0
2007-08-20 10:35:00,32.51,32.61,32.5,32.61,141900.0,18.6659,18.7233,18.6602,18.7233,141900.0
2007-08-20 10:40:00,32.61,32.69,32.53,32.56,206600.0,18.7233,18.7693,18.6774,18.6946,206600.0
2007-08-20 10:45:00,32.56,32.64,32.53,32.54,133600.0,18.6946,18.7406,18.6774,18.6831,133600.0
2007-08-20 10:50:00,32.54,32.69,32.54,32.65,140800.0,18.6831,18.7693,18.6831,18.7463,140800.0
2007-08-20 10:55:00,32.65,32.66,32.58,32.66,122400.0,18.7463,18.752,18.7061,18.752,122400.0
2007-08-20 11:00:00,32.66,32.67,32.5,32.52,135700.0,18.752,18.7578,18.6602,18.6717,135700.0
2007-08-20 11:05:00,32.53,32.58,32.5,32.55,163600.0,18.6774,18.7061,18.6602,18.6889,163600.0
2007-08-20 11:10:00,32.56,32.7,32.55,32.69,158800.0,18.6946,18.775,18.6889,18.7693,158800.0
2007-08-20 11:15:00,32.7,32.72,32.6,32.6,133800.0,18.775,18.7865,18.7176,18.7176,133800.0
2007-08-20 11:20:00,32.61,32.68,32.6,32.64,109900.0,18.7233,18.7635,18.7176,18.7406,109900.0
2007-08-20 11:25:00,32.64,32.67,32.55,32.6,166600.0,18.7406,18.7578,18.6889,18.7176,166600.0
2007-08-20 11:30:00,32.6,32.61,32.55,32.59,96000.0,18.7176,18.7233,18.6889,18.7119,96000.0
2007-08-20 11:35:00,32.6,32.64,32.58,32.62,109600.0,18.7176,18.7406,18.7061,18.7291,109600.0
2007-08-20 11:40:00,32.62,32.63,32.58,32.62,92400.0,18.7291,18.7348,18.7061,18.7291,92400.0
2007-08-20 11:45:00,32.62,32.67,32.58,32.59,108400.0,18.7291,18.7578,18.7061,18.7119,108400.0
2007-08-20 11:50:00,32.6,32.62,32.5,32.57,169700.0,18.7176,18.7291,18.6602,18.7004,169700.0
2007-08-20 11:55:00,32.56,32.56,32.4,32.41,153900.0,18.6946,18.6946,18.6028,18.6085,153900.0
2007-08-20 12:00:00,32.41,32.49,32.39,32.47,137700.0,18.6085,18.6544,18.597,18.643,137700.0
2007-08-20 12:05:00,32.47,32.53,32.41,32.49,84300.0,18.643,18.6774,18.6085,18.6544,84300.0
2007-08-20 12:10:00,32.5,32.5,32.37,32.46,139200.0,18.6602,18.6602,18.5855,18.6372,139200.0
2007-08-20 12:15:00,32.46,32.51,32.41,32.44,74400.0,18.6372,18.6659,18.6085,18.6257,74400.0
2007-08-20 12:20:00,32.45,32.49,32.41,32.47,58700.0,18.6315,18.6544,18.6085,18.643,58700.0
2007-08-20 12:25:00,32.48,32.57,32.44,32.45,82300.0,18.6487,18.7004,18.6257,18.6315,82300.0
2007-08-20 12:30:00,32.48,32.53,32.45,32.51,57000.0,18.6487,18.6774,18.6315,18.6659,57000.0
2007-08-20 12:35:00,32.52,32.55,32.5,32.53,69500.0,18.6717,18.6889,18.6602,18.6774,69500.0
2007-08-20 12:40:00,32.53,32.54,32.48,32.5,76900.0,18.6774,18.6831,18.6487,18.6602,76900.0
2007-08-20 12:45:00,32.51,32.58,32.49,32.49,63600.0,18.6659,18.7061,18.6544,18.6544,63600.0
2007-08-20 12:50:00,32.5,32.53,32.43,32.47,120400.0,18.6602,18.6774,18.62,18.643,120400.0
2007-08-20 12:55:00,32.47,32.49,32.4,32.42,87700.0,18.643,18.6544,18.6028,18.6142,87700.0
2007-08-20 13:00:00,32.41,32.5,32.36,32.48,105200.0,18.6085,18.6602,18.5798,18.6487,105200.0
2007-08-20 13:05:00,32.48,32.5,32.39,32.47,86900.0,18.6487,18.6602,18.597,18.643,86900.0
2007-08-20 13:10:00,32.48,32.48,32.36,32.4,116600.0,18.6487,18.6487,18.5798,18.6028,116600.0
2007-08-20 13:15:00,32.4,32.44,32.34,32.37,125100.0,18.6028,18.6257,18.5683,18.5855,125100.0
2007-08-20 13:20:00,32.38,32.38,32.24,32.3,112200.0,18.5913,18.5913,18.5109,18.5453,112200.0
2007-08-20 13:25:00,32.3,32.34,32.29,32.3,60400.0,18.5453,18.5683,18.5396,18.5453,60400.0
2007-08-20 13:30:00,32.31,32.31,32.22,32.25,119300.0,18.5511,18.5511,18.4994,18.5166,119300.0
2007-08-20 13:35:00,32.25,32.25,32.02,32.08,245300.0,18.5166,18.5166,18.3846,18.419,245300.0
2007-08-20 13:40:00,32.08,32.25,32.06,32.25,222800.0,18.419,18.5166,18.4076,18.5166,222800.0
2007-08-20 13:45:00,32.25,32.46,32.23,32.45,180900.0,18.5166,18.6372,18.5052,18.6315,180900.0
2007-08-20 13:50:00,32.45,32.5,32.38,32.47,180100.0,18.6315,18.6602,18.5913,18.643,180100.0
2007-08-20 13:55:00,32.47,32.55,32.28,32.32,190300.0,18.643,18.6889,18.5339,18.5568,190300.0
2007-08-20 14:00:00,32.34,32.39,32.22,32.34,157200.0,18.5683,18.597,18.4994,18.5683,157200.0
2007-08-20 14:05:00,32.33,32.37,32.28,32.3,81700.0,18.5626,18.5855,18.5339,18.5453,81700.0
2007-08-20 14:10:00,32.29,32.39,32.27,32.31,100200.0,18.5396,18.597,18.5281,18.5511,100200.0
2007-08-20 14:15:00,32.31,32.34,32.26,32.33,90600.0,18.5511,18.5683,18.5224,18.5626,90600.0
2007-08-20 14:20:00,32.34,32.43,32.3,32.38,76900.0,18.5683,18.62,18.5453,18.5913,76900.0
2007-08-20 14:25:00,32.38,32.41,32.31,32.39,91800.0,18.5913,18.6085,18.5511,18.597,91800.0
2007-08-20 14:30:00,32.39,32.49,32.32,32.48,104200.0,18.597,18.6544,18.5568,18.6487,104200.0
2007-08-20 14:35:00,32.47,32.53,32.46,32.5,116600.0,18.643,18.6774,18.6372,18.6602,116600.0
2007-08-20 14:40:00,32.51,32.51,32.29,32.3,122200.0,18.6659,18.6659,18.5396,18.5453,122200.0
2007-08-20 14:45:00,32.3,32.43,32.29,32.32,88600.0,18.5453,18.62,18.5396,18.5568,88600.0
2007-08-20 14:50:00,32.31,32.39,32.29,32.38,86100.0,18.5511,18.597,18.5396,18.5913,86100.0
2007-08-20 14:55:00,32.38,32.49,32.37,32.44,109200.0,18.5913,18.6544,18.5855,18.6257,109200.0
2007-08-20 15:00:00,32.45,32.5,32.41,32.48,95800.0,18.6315,18.6602,18.6085,18.6487,95800.0
2007-08-20 15:05:00,32.49,32.59,32.35,32.59,198900.0,18.6544,18.7119,18.5741,18.7119,198900.0
2007-08-20 15:10:00,32.59,32.79,32.56,32.76,165400.0,18.7119,18.8267,18.6946,18.8095,165400.0
2007-08-20 15:15:00,32.75,32.78,32.65,32.67,142800.0,18.8037,18.8209,18.7463,18.7578,142800.0
2007-08-20 15:20:00,32.68,32.8,32.61,32.77,163000.0,18.7635,18.8324,18.7233,18.8152,163000.0
2007-08-20 15:25:00,32.77,32.78,32.66,32.66,144500.0,18.8152,18.8209,18.752,18.752,144500.0
2007-08-20 15:30:00,32.67,32.67,32.39,32.51,168200.0,18.7578,18.7578,18.597,18.6659,168200.0
2007-08-20 15:35:00,32.5,32.52,32.46,32.47,125200.0,18.6602,18.6717,18.6372,18.643,125200.0
2007-08-20 15:40:00,32.48,32.63,32.47,32.62,146800.0,18.6487,18.7348,18.643,18.7291,146800.0
2007-08-20 15:45:00,32.62,32.63,32.56,32.63,189900.0,18.7291,18.7348,18.6946,18.7348,189900.0
2007-08-20 15:50:00,32.63,32.67,32.56,32.62,270400.0,18.7348,18.7578,18.6946,18.7291,270400.0
2007-08-20 15:55:00,32.62,32.65,32.55,32.57,348600.0,18.7291,18.7463,18.6889,18.7004,348600.0
2007-08-21 09:30:00,32.77,32.8,32.5,32.75,164700.0,18.8152,18.8324,18.6602,18.8037,164700.0
2007-08-21 09:35:00,32.73,32.73,32.45,32.61,92100.0,18.7922,18.7922,18.6315,18.7233,92100.0
2007-08-21 09:40:00,32.62,32.74,32.6,32.69,79200.0,18.7291,18.798,18.7176,18.7693,79200.0
2007-08-21 09:45:00,32.69,32.8,32.66,32.66,60400.0,18.7693,18.8324,18.752,18.752,60400.0
2007-08-21 09:50:00,32.66,32.75,32.65,32.67,55400.0,18.752,18.8037,18.7463,18.7578,55400.0
2007-08-21 09:55:00,32.66,32.83,32.59,32.64,82000.0,18.752,18.8497,18.7119,18.7406,82000.0
2007-08-21 10:00:00,32.64,32.67,32.55,32.63,114500.0,18.7406,18.7578,18.6889,18.7348,114500.0
2007-08-21 10:05:00,32.62,32.67,32.61,32.63,70400.0,18.7291,18.7578,18.7233,18.7348,70400.0
2007-08-21 10:10:00,32.64,32.66,32.51,32.54,74700.0,18.7406,18.752,18.6659,18.6831,74700.0
2007-08-21 10:15:00,32.54,32.68,32.53,32.59,121900.0,18.6831,18.7635,18.6774,18.7119,121900.0
2007-08-21 10:20:00,32.58,32.63,32.52,32.54,86500.0,18.7061,18.7348,18.6717,18.6831,86500.0
2007-08-21 10:25:00,32.54,32.69,32.54,32.56,74200.0,18.6831,18.7693,18.6831,18.6946,74200.0
2007-08-21 10:30:00,32.57,32.64,32.56,32.59,119000.0,18.7004,18.7406,18.6946,18.7119,119000.0
2007-08-21 10:35:00,32.59,32.59,32.45,32.54,109900.0,18.7119,18.7119,18.6315,18.6831,109900.0
2007-08-21 10:40:00,32.55,32.61,32.49,32.5,89500.0,18.6889,18.7233,18.6544,18.6602,89500.0
2007-08-21 10:45:00,32.5,32.57,32.47,32.52,73300.0,18.6602,18.7004,18.643,18.6717,73300.0
2007-08-21 10:50:00,32.53,32.55,32.49,32.49,66900.0,18.6774,18.6889,18.6544,18.6544,66900.0
2007-08-21 10:55:00,32.5,32.63,32.47,32.62,99000.0,18.6602,18.7348,18.643,18.7291,99000.0
2007-08-21 11:00:00,32.62,32.71,32.57,32.58,110800.0,18.7291,18.7808,18.7004,18.7061,110800.0
2007-08-21 11:05:00,32.58,32.65,32.5,32.5,70900.0,18.7061,18.7463,18.6602,18.6602,70900.0
2007-08-21 11:10:00,32.5,32.56,32.45,32.53,64800.0,18.6602,18.6946,18.6315,18.6774,64800.0
2007-08-21 11:15:00,32.54,32.66,32.52,32.65,66800.0,18.6831,18.752,18.6717,18.7463,66800.0
2007-08-21 11:20:00,32.66,32.68,32.59,32.63,44800.0,18.752,18.7635,18.7119,18.7348,44800.0
2007-08-21 11:25:00,32.63,32.78,32.63,32.77,101500.0,18.7348,18.8209,18.7348,18.8152,101500.0
2007-08-21 11:30:00,32.78,32.84,32.72,32.83,104900.0,18.8209,18.8554,18.7865,18.8497,104900.0
2007-08-21 11:35:00,32.83,32.84,32.76,32.8,47800.0,18.8497,18.8554,18.8095,18.8324,47800.0
2007-08-21 11:40:00,32.8,32.89,32.79,32.88,71800.0,18.8324,18.8841,18.8267,18.8784,71800.0
2007-08-21 11:45:00,32.89,33.04,32.86,33.01,156400.0,18.8841,18.9702,18.8669,18.953,156400.0
2007-08-21 11:50:00,33.0,33.02,32.92,32.95,80400.0,18.9473,18.9587,18.9013,18.9186,80400.0
2007-08-21 11:55:00,32.94,33.03,32.91,33.03,52800.0,18.9128,18.9645,18.8956,18.9645,52800.0
2007-08-21 12:00:00,33.03,33.06,32.92,32.93,111000.0,18.9645,18.9817,18.9013,18.9071,111000.0
2007-08-21 12:05:00,32.94,32.97,32.89,32.93,52200.0,18.9128,18.93,18.8841,18.9071,52200.0
2007-08-21 12:10:00,32.93,32.99,32.92,32.99,44300.0,18.9071,18.9415,18.9013,18.9415,44300.0
2007-08-21 12:15:00,32.98,33.01,32.93,32.97,50300.0,18.9358,18.953,18.9071,18.93,50300.0
2007-08-21 12:20:00,32.97,33.02,32.96,33.02,47900.0,18.93,18.9587,18.9243,18.9587,47900.0
2007-08-21 12:25:00,33.01,33.04,33.01,33.02,31600.0,18.953,18.9702,18.953,18.9587,31600.0
2007-08-21 12:30:00,33.01,33.01,32.79,32.82,166600.0,18.953,18.953,18.8267,18.8439,166600.0
2007-08-21 12:35:00,32.82,32.87,32.8,32.84,107800.0,18.8439,18.8726,18.8324,18.8554,107800.0
2007-08-21 12:40:00,32.85,32.94,32.73,32.75,110700.0,18.8611,18.9128,18.7922,18.8037,110700.0
2007-08-21 12:45:00,32.75,32.85,32.7,32.75,44600.0,18.8037,18.8611,18.775,18.8037,44600.0
2007-08-21 12:50:00,32.75,32.92,32.75,32.84,61300.0,18.8037,18.9013,18.8037,18.8554,61300.0
2007-08-21 12:55:00,32.84,32.88,32.81,32.84,28400.0,18.8554,18.8784,18.8382,18.8554,28400.0
2007-08-21 13:00:00,32.85,32.89,32.79,32.81,39900.0,18.8611,18.8841,18.8267,18.8382,39900.0
2007-08-21 13:05:00,32.82,32.82,32.75,32.76,40200.0,18.8439,18.8439,18.8037,18.8095,40200.0
2007-08-21 13:10:00,32.76,32.78,32.72,32.78,30200.0,18.8095,18.8209,18.7865,18.8209,30200.0
2007-08-21 13:15:00,32.78,32.9,32.78,32.86,49300.0,18.8209,18.8898,18.8209,18.8669,49300.0
2007-08-21 13:20:00,32.86,32.92,32.86,32.89,50700.0,18.8669,18.9013,18.8669,18.8841,50700.0
2007-08-21 13:25:00,32.89,32.96,32.87,32.92,83900.0,18.8841,18.9243,18.8726,18.9013,83900.0
2007-08-21 13:30:00,32.93,33.04,32.93,32.95,135400.0,18.9071,18.9702,18.9071,18.9186,135400.0
2007-08-21 13:35:00,32.94,32.96,32.9,32.9,89200.0,18.9128,18.9243,18.8898,18.8898,89200.0
2007-08-21 13:40:00,32.91,32.93,32.86,32.86,46000.0,18.8956,18.9071,18.8669,18.8669,46000.0
2007-08-21 13:45:00,32.86,32.91,32.85,32.85,43000.0,18.8669,18.8956,18.8611,18.8611,43000.0
2007-08-21 13:50:00,32.86,32.91,32.82,32.9,84100.0,18.8669,18.8956,18.8439,18.8898,84100.0
2007-08-21 13:55:00,32.9,32.91,32.83,32.84,61600.0,18.8898,18.8956,18.8497,18.8554,61600.0
2007-08-21 14:00:00,32.84,32.91,32.83,32.89,52100.0,18.8554,18.8956,18.8497,18.8841,52100.0
2007-08-21 14:05:00,32.89,32.91,32.88,32.9,29300.0,18.8841,18.8956,18.8784,18.8898,29300.0
2007-08-21 14:10:00,32.9,32.97,32.89,32.96,57100.0,18.8898,18.93,18.8841,18.9243,57100.0
2007-08-21 14:15:00,32.95,32.95,32.81,32.83,78500.0,18.9186,18.9186,18.8382,18.8497,78500.0
2007-08-21 14:20:00,32.82,32.89,32.82,32.89,52500.0,18.8439,18.8841,18.8439,18.8841,52500.0
2007-08-21 14:25:00,32.88,32.89,32.84,32.88,49700.0,18.8784,18.8841,18.8554,18.8784,49700.0
2007-08-21 14:30:00,32.87,32.87,32.72,32.76,124600.0,18.8726,18.8726,18.7865,18.8095,124600.0
2007-08-21 14:35:00,32.76,32.84,32.74,32.79,80000.0,18.8095,18.8554,18.798,18.8267,80000.0
2007-08-21 14:40:00,32.79,32.8,32.65,32.65,59000.0,18.8267,18.8324,18.7463,18.7463,59000.0
2007-08-21 14:45:00,32.66,32.7,32.61,32.69,55000.0,18.752,18.775,18.7233,18.7693,55000.0
2007-08-21 14:50:00,32.7,32.7,32.65,32.67,66800.0,18.775,18.775,18.7463,18.7578,66800.0
2007-08-21 14:55:00,32.67,32.73,32.67,32.73,58600.0,18.7578,18.7922,18.7578,18.7922,58600.0
2007-08-21 15:00:00,32.73,32.78,32.69,32.73,122000.0,18.7922,18.8209,18.7693,18.7922,122000.0
2007-08-21 15:05:00,32.73,32.79,32.72,32.74,67900.0,18.7922,18.8267,18.7865,18.798,67900.0
2007-08-21 15:10:00,32.75,32.82,32.75,32.76,92900.0,18.8037,18.8439,18.8037,18.8095,92900.0
2007-08-21 15:15:00,32.76,32.77,32.63,32.65,155700.0,18.8095,18.8152,18.7348,18.7463,155700.0
2007-08-21 15:20:00,32.65,32.75,32.64,32.75,92400.0,18.7463,18.8037,18.7406,18.8037,92400.0
2007-08-21 15:25:00,32.75,32.79,32.68,32.79,101300.0,18.8037,18.8267,18.7635,18.8267,101300.0
2007-08-21 15:30:00,32.79,32.85,32.73,32.81,131300.0,18.8267,18.8611,18.7922,18.8382,131300.0
2007-08-21 15:35:00,32.82,32.82,32.71,32.73,86200.0,18.8439,18.8439,18.7808,18.7922,86200.0
2007-08-21 15:40:00,32.72,32.73,32.62,32.69,136400.0,18.7865,18.7922,18.7291,18.7693,136400.0
2007-08-21 15:45:00,32.69,32.75,32.67,32.72,100100.0,18.7693,18.8037,18.7578,18.7865,100100.0
2007-08-21 15:50:00,32.71,32.73,32.66,32.69,125300.0,18.7808,18.7922,18.752,18.7693,125300.0
2007-08-21 15:55:00,32.7,32.71,32.66,32.68,142000.0,18.775,18.7808,18.752,18.7635,142000.0
2007-08-22 09:30:00,32.97,33.06,32.8,33.04,129400.0,18.93,18.9817,18.8324,18.9702,129400.0
2007-08-22 09:35:00,33.06,33.1,33.04,33.08,75700.0,18.9817,19.0047,18.9702,18.9932,75700.0
2007-08-22 09:40:00,33.09,33.13,33.02,33.05,114700.0,18.9989,19.0219,18.9587,18.976,114700.0
2007-08-22 09:45:00,33.04,33.04,32.78,32.84,156700.0,18.9702,18.9702,18.8209,18.8554,156700.0
2007-08-22 09:50:00,32.85,32.9,32.79,32.88,82000.0,18.8611,18.8898,18.8267,18.8784,82000.0
2007-08-22 09:55:00,32.87,32.96,32.85,32.91,123600.0,18.8726,18.9243,18.8611,18.8956,123600.0
2007-08-22 10:00:00,32.91,32.93,32.84,32.88,116100.0,18.8956,18.9071,18.8554,18.8784,116100.0
2007-08-22 10:05:00,32.89,32.9,32.82,32.84,82800.0,18.8841,18.8898,18.8439,18.8554,82800.0
2007-08-22 10:10:00,32.84,32.93,32.81,32.93,113600.0,18.8554,18.9071,18.8382,18.9071,113600.0
2007-08-22 10:15:00,32.93,32.97,32.89,32.91,185300.0,18.9071,18.93,18.8841,18.8956,185300.0
2007-08-22 10:20:00,32.91,32.91,32.73,32.75,182600.0,18.8956,18.8956,18.7922,18.8037,182600.0
2007-08-22 10:25:00,32.76,32.76,32.61,32.65,201200.0,18.8095,18.8095,18.7233,18.7463,201200.0
2007-08-22 10:30:00,32.65,32.66,32.57,32.62,154600.0,18.7463,18.752,18.7004,18.7291,154600.0
2007-08-22 10:35:00,32.62,32.73,32.61,32.72,237500.0,18.7291,18.7922,18.7233,18.7865,237500.0
2007-08-22 10:40:00,32.72,32.77,32.7,32.7,70900.0,18.7865,18.8152,18.775,18.775,70900.0
2007-08-22 10:45:00,32.71,32.77,32.7,32.73,104100.0,18.7808,18.8152,18.775,18.7922,104100.0
2007-08-22 10:50:00,32.73,32.78,32.66,32.67,102200.0,18.7922,18.8209,18.752,18.7578,102200.0
2007-08-22 10:55:00,32.67,32.69,32.63,32.65,94000.0,18.7578,18.7693,18.7348,18.7463,94000.0
2007-08-22 11:00:00,32.66,32.66,32.51,32.52,114800.0,18.752,18.752,18.6659,18.6717,114800.0
2007-08-22 11:05:00,32.52,32.52,32.35,32.4,756000.0,18.6717,18.6717,18.5741,18.6028,756000.0
2007-08-22 11:10:00,32.4,32.47,32.36,32.46,107000.0,18.6028,18.643,18.5798,18.6372,107000.0
2007-08-22 11:15:00,32.46,32.53,32.4,32.51,164400.0,18.6372,18.6774,18.6028,18.6659,164400.0
2007-08-22 11:20:00,32.51,32.58,32.47,32.57,84100.0,18.6659,18.7061,18.643,18.7004,84100.0
2007-08-22 11:25:00,32.56,32.59,32.48,32.49,107500.0,18.6946,18.7119,18.6487,18.6544,107500.0
2007-08-22 11:30:00,32.49,32.56,32.49,32.53,49200.0,18.6544,18.6946,18.6544,18.6774,49200.0
2007-08-22 11:35:00,32.54,32.57,32.5,32.56,80400.0,18.6831,18.7004,18.6602,18.6946,80400.0
2007-08-22 11:40:00,32.54,32.6,32.51,32.6,70600.0,18.6831,18.7176,18.6659,18.7176,70600.0
2007-08-22 11:45:00,32.6,32.67,32.57,32.61,79100.0,18.7176,18.7578,18.7004,18.7233,79100.0
2007-08-22 11:50:00,32.61,32.65,32.59,32.62,425000.0,18.7233,18.7463,18.7119,18.7291,425000.0
2007-08-22 11:55:00,32.61,32.65,32.57,32.6,114600.0,18.7233,18.7463,18.7004,18.7176,114600.0
2007-08-22 12:00:00,32.6,32.63,32.59,32.61,50100.0,18.7176,18.7348,18.7119,18.7233,50100.0
2007-08-22 12:05:00,32.61,32.63,32.55,32.55,119000.0,18.7233,18.7348,18.6889,18.6889,119000.0
2007-08-22 12:10:00,32.55,32.57,32.5,32.54,103800.0,18.6889,18.7004,18.6602,18.6831,103800.0
2007-08-22 12:15:00,32.54,32.61,32.54,32.6,348400.0,18.6831,18.7233,18.6831,18.7176,348400.0
2007-08-22 12:20:00,32.61,32.61,32.58,32.6,89100.0,18.7233,18.7233,18.7061,18.7176,89100.0
2007-08-22 12:25:00,32.6,32.62,32.55,32.57,124700.0,18.7176,18.7291,18.6889,18.7004,124700.0
2007-08-22 12:30:00,32.57,32.63,32.51,32.58,235900.0,18.7004,18.7348,18.6659,18.7061,235900.0
2007-08-22 12:35:00,32.58,32.6,32.48,32.55,759700.0,18.7061,18.7176,18.6487,18.6889,759700.0
2007-08-22 12:40:00,32.55,32.65,32.53,32.6,76400.0,18.6889,18.7463,18.6774,18.7176,76400.0
2007-08-22 12:45:00,32.61,32.66,32.56,32.58,65300.0,18.7233,18.752,18.6946,18.7061,65300.0
2007-08-22 12:50:00,32.58,32.61,32.53,32.57,97100.0,18.7061,18.7233,18.6774,18.7004,97100.0
2007-08-22 12:55:00,32.56,32.58,32.55,32.57,39200.0,18.6946,18.7061,18.6889,18.7004,39200.0
2007-08-22 13:00:00,32.56,32.62,32.55,32.6,270600.0,18.6946,18.7291,18.6889,18.7176,270600.0
2007-08-22 13:05:00,32.6,32.6,32.44,32.47,360300.0,18.7176,18.7176,18.6257,18.643,360300.0
2007-08-22 13:10:00,32.47,32.51,32.43,32.5,514700.0,18.643,18.6659,18.62,18.6602,514700.0
2007-08-22 13:15:00,32.49,32.53,32.47,32.5,422100.0,18.6544,18.6774,18.643,18.6602,422100.0
2007-08-22 13:20:00,32.5,32.56,32.5,32.53,80000.0,18.6602,18.6946,18.6602,18.6774,80000.0
2007-08-22 13:25:00,32.53,32.54,32.5,32.52,58900.0,18.6774,18.6831,18.6602,18.6717,58900.0
2007-08-22 13:30:00,32.52,32.53,32.47,32.5,254600.0,18.6717,18.6774,18.643,18.6602,254600.0
2007-08-22 13:35:00,32.5,32.58,32.49,32.58,50100.0,18.6602,18.7061,18.6544,18.7061,50100.0
2007-08-22 13:40:00,32.58,32.66,32.58,32.62,73900.0,18.7061,18.752,18.7061,18.7291,73900.0
2007-08-22 13:45:00,32.62,32.65,32.58,32.6,75800.0,18.7291,18.7463,18.7061,18.7176,75800.0
2007-08-22 13:50:00,32.6,32.61,32.52,32.53,50900.0,18.7176,18.7233,18.6717,18.6774,50900.0
2007-08-22 13:55:00,32.53,32.64,32.53,32.61,96100.0,18.6774,18.7406,18.6774,18.7233,96100.0
2007-08-22 14:00:00,32.6,32.66,32.56,32.65,68000.0,18.7176,18.752,18.6946,18.7463,68000.0
2007-08-22 14:05:00,32.64,32.67,32.6,32.65,49900.0,18.7406,18.7578,18.7176,18.7463,49900.0
2007-08-22 14:10:00,32.65,32.67,32.64,32.65,50000.0,18.7463,18.7578,18.7406,18.7463,50000.0
2007-08-22 14:15:00,32.65,32.68,32.62,32.66,697400.0,18.7463,18.7635,18.7291,18.752,697400.0
2007-08-22 14:20:00,32.66,32.67,32.63,32.65,93700.0,18.752,18.7578,18.7348,18.7463,93700.0
2007-08-22 14:25:00,32.65,32.69,32.64,32.65,145500.0,18.7463,18.7693,18.7406,18.7463,145500.0
2007-08-22 14:30:00,32.65,32.68,32.64,32.65,187400.0,18.7463,18.7635,18.7406,18.7463,187400.0
2007-08-22 14:35:00,32.65,32.65,32.51,32.59,195600.0,18.7463,18.7463,18.6659,18.7119,195600.0
2007-08-22 14:40:00,32.59,32.68,32.57,32.65,79400.0,18.7119,18.7635,18.7004,18.7463,79400.0
2007-08-22 14:45:00,32.65,32.66,32.58,32.65,62500.0,18.7463,18.752,18.7061,18.7463,62500.0
2007-08-22 14:50:00,32.65,32.77,32.64,32.69,89500.0,18.7463,18.8152,18.7406,18.7693,89500.0
2007-08-22 14:55:00,32.69,32.7,32.64,32.7,80900.0,18.7693,18.775,18.7406,18.775,80900.0
2007-08-22 15:00:00,32.69,32.71,32.63,32.68,68000.0,18.7693,18.7808,18.7348,18.7635,68000.0
2007-08-22 15:05:00,32.68,32.7,32.66,32.67,58800.0,18.7635,18.775,18.752,18.7578,58800.0
2007-08-22 15:10:00,32.67,32.72,32.67,32.7,85000.0,18.7578,18.7865,18.7578,18.775,85000.0
2007-08-22 15:15:00,32.7,32.85,32.7,32.81,152700.0,18.775,18.8611,18.775,18.8382,152700.0
2007-08-22 15:20:00,32.81,32.85,32.77,32.77,224400.0,18.8382,18.8611,18.8152,18.8152,224400.0
2007-08-22 15:25:00,32.77,32.78,32.71,32.72,108100.0,18.8152,18.8209,18.7808,18.7865,108100.0
2007-08-22 15:30:00,32.72,32.92,32.72,32.92,117200.0,18.7865,18.9013,18.7865,18.9013,117200.0
2007-08-22 15:35:00,32.91,32.96,32.83,32.96,79500.0,18.8956,18.9243,18.8497,18.9243,79500.0
2007-08-22 15:40:00,32.96,32.98,32.87,32.89,124700.0,18.9243,18.9358,18.8726,18.8841,124700.0
2007-08-22 15:45:00,32.9,32.95,32.89,32.94,130700.0,18.8898,18.9186,18.8841,18.9128,130700.0
2007-08-22 15:50:00,32.93,32.93,32.85,32.87,198400.0,18.9071,18.9071,18.8611,18.8726,198400.0
2007-08-22 15:55:00,32.86,32.97,32.81,32.95,340900.0,18.8669,18.93,18.8382,18.9186,340900.0
2007-08-23 09:30:00,33.18,33.18,33.0,33.01,169700.0,19.0506,19.0506,18.9473,18.953,169700.0
2007-08-23 09:35:00,33.0,33.04,32.84,33.01,88000.0,18.9473,18.9702,18.8554,18.953,88000.0
2007-08-23 09:40:00,33.01,33.13,32.99,33.1,154500.0,18.953,19.0219,18.9415,19.0047,154500.0
2007-08-23 09:45:00,33.1,33.14,33.03,33.03,137700.0,19.0047,19.0276,18.9645,18.9645,137700.0
2007-08-23 09:50:00,33.03,33.11,32.97,32.97,196300.0,18.9645,19.0104,18.93,18.93,196300.0
2007-08-23 09:55:00,32.96,32.97,32.74,32.76,155700.0,18.9243,18.93,18.798,18.8095,155700.0
2007-08-23 10:00:00,32.76,32.92,32.76,32.85,125700.0,18.8095,18.9013,18.8095,18.8611,125700.0
2007-08-23 10:05:00,32.86,32.9,32.77,32.77,200300.0,18.8669,18.8898,18.8152,18.8152,200300.0
2007-08-23 10:10:00,32.76,32.78,32.72,32.75,142000.0,18.8095,18.8209,18.7865,18.8037,142000.0
2007-08-23 10:15:00,32.74,32.93,32.71,32.93,243600.0,18.798,18.9071,18.7808,18.9071,243600.0
2007-08-23 10:20:00,32.92,32.96,32.83,32.91,131300.0,18.9013,18.9243,18.8497,18.8956,131300.0
2007-08-23 10:25:00,32.91,32.93,32.83,32.91,111800.0,18.8956,18.9071,18.8497,18.8956,111800.0
2007-08-23 10:30:00,32.9,32.9,32.84,32.86,90800.0,18.8898,18.8898,18.8554,18.8669,90800.0
2007-08-23 10:35:00,32.87,32.88,32.82,32.88,90900.0,18.8726,18.8784,18.8439,18.8784,90900.0
2007-08-23 10:40:00,32.87,32.9,32.78,32.8,63000.0,18.8726,18.8898,18.8209,18.8324,63000.0
2007-08-23 10:45:00,32.8,32.89,32.78,32.86,61800.0,18.8324,18.8841,18.8209,18.8669,61800.0
2007-08-23 10:50:00,32.87,32.88,32.83,32.83,31300.0,18.8726,18.8784,18.8497,18.8497,31300.0
2007-08-23 10:55:00,32.84,32.86,32.82,32.85,33000.0,18.8554,18.8669,18.8439,18.8611,33000.0
2007-08-23 11:00:00,32.86,32.86,32.71,32.71,88600.0,18.8669,18.8669,18.7808,18.7808,88600.0
2007-08-23 11:05:00,32.71,32.76,32.7,32.75,558100.0,18.7808,18.8095,18.775,18.8037,558100.0
2007-08-23 11:10:00,32.76,32.78,32.71,32.72,76600.0,18.8095,18.8209,18.7808,18.7865,76600.0
2007-08-23 11:15:00,32.73,32.76,32.71,32.76,101000.0,18.7922,18.8095,18.7808,18.8095,101000.0
2007-08-23 11:20:00,32.75,32.8,32.75,32.79,50800.0,18.8037,18.8324,18.8037,18.8267,50800.0
2007-08-23 11:25:00,32.79,32.8,32.72,32.72,64600.0,18.8267,18.8324,18.7865,18.7865,64600.0
2007-08-23 11:30:00,32.72,32.75,32.72,32.73,127300.0,18.7865,18.8037,18.7865,18.7922,127300.0
2007-08-23 11:35:00,32.73,32.81,32.73,32.79,97200.0,18.7922,18.8382,18.7922,18.8267,97200.0
2007-08-23 11:40:00,32.79,32.8,32.74,32.76,34100.0,18.8267,18.8324,18.798,18.8095,34100.0
2007-08-23 11:45:00,32.75,32.79,32.74,32.75,40700.0,18.8037,18.8267,18.798,18.8037,40700.0
2007-08-23 11:50:00,32.75,32.77,32.72,32.73,128700.0,18.8037,18.8152,18.7865,18.7922,128700.0
2007-08-23 11:55:00,32.73,32.77,32.72,32.75,229000.0,18.7922,18.8152,18.7865,18.8037,229000.0
2007-08-23 12:00:00,32.76,32.78,32.75,32.75,41100.0,18.8095,18.8209,18.8037,18.8037,41100.0
2007-08-23 12:05:00,32.76,32.78,32.75,32.77,81600.0,18.8095,18.8209,18.8037,18.8152,81600.0
2007-08-23 12:10:00,32.76,32.81,32.75,32.75,47800.0,18.8095,18.8382,18.8037,18.8037,47800.0
2007-08-23 12:15:00,32.75,32.78,32.75,32.77,35600.0,18.8037,18.8209,18.8037,18.8152,35600.0
2007-08-23 12:20:00,32.77,32.8,32.75,32.76,35400.0,18.8152,18.8324,18.8037,18.8095,35400.0
2007-08-23 12:25:00,32.78,32.78,32.75,32.78,65200.0,18.8209,18.8209,18.8037,18.8209,65200.0
2007-08-23 12:30:00,32.78,32.82,32.76,32.76,29200.0,18.8209,18.8439,18.8095,18.8095,29200.0
2007-08-23 12:35:00,32.76,32.81,32.76,32.78,50800.0,18.8095,18.8382,18.8095,18.8209,50800.0
2007-08-23 12:40:00,32.79,32.8,32.76,32.76,180400.0,18.8267,18.8324,18.8095,18.8095,180400.0
2007-08-23 12:45:00,32.77,32.78,32.75,32.77,73100.0,18.8152,18.8209,18.8037,18.8152,73100.0
2007-08-23 12:50:00,32.77,32.78,32.74,32.76,161400.0,18.8152,18.8209,18.798,18.8095,161400.0
2007-08-23 12:55:00,32.77,32.78,32.74,32.77,274700.0,18.8152,18.8209,18.798,18.8152,274700.0
2007-08-23 13:00:00,32.78,32.79,32.74,32.76,105500.0,18.8209,18.8267,18.798,18.8095,105500.0
2007-08-23 13:05:00,32.76,32.79,32.75,32.77,100400.0,18.8095,18.8267,18.8037,18.8152,100400.0
2007-08-23 13:10:00,32.77,32.8,32.75,32.76,60300.0,18.8152,18.8324,18.8037,18.8095,60300.0
2007-08-23 13:15:00,32.76,32.78,32.75,32.75,113300.0,18.8095,18.8209,18.8037,18.8037,113300.0
2007-08-23 13:20:00,32.75,32.77,32.72,32.75,108700.0,18.8037,18.8152,18.7865,18.8037,108700.0
2007-08-23 13:25:00,32.75,32.79,32.74,32.78,183100.0,18.8037,18.8267,18.798,18.8209,183100.0
2007-08-23 13:30:00,32.78,32.81,32.75,32.77,101300.0,18.8209,18.8382,18.8037,18.8152,101300.0
2007-08-23 13:35:00,32.76,32.88,32.76,32.8,111600.0,18.8095,18.8784,18.8095,18.8324,111600.0
2007-08-23 13:40:00,32.79,32.86,32.78,32.83,55300.0,18.8267,18.8669,18.8209,18.8497,55300.0
2007-08-23 13:45:00,32.82,32.85,32.78,32.79,86600.0,18.8439,18.8611,18.8209,18.8267,86600.0
2007-08-23 13:50:00,32.79,32.85,32.79,32.83,52000.0,18.8267,18.8611,18.8267,18.8497,52000.0
2007-08-23 13:55:00,32.83,32.9,32.82,32.89,55000.0,18.8497,18.8898,18.8439,18.8841,55000.0
2007-08-23 14:00:00,32.88,32.9,32.84,32.89,61100.0,18.8784,18.8898,18.8554,18.8841,61100.0
2007-08-23 14:05:00,32.89,33.0,32.87,32.99,66500.0,18.8841,18.9473,18.8726,18.9415,66500.0
2007-08-23 14:10:00,32.99,33.0,32.95,32.98,159300.0,18.9415,18.9473,18.9186,18.9358,159300.0
2007-08-23 14:15:00,32.97,32.97,32.89,32.91,58700.0,18.93,18.93,18.8841,18.8956,58700.0
2007-08-23 14:20:00,32.92,32.93,32.84,32.84,99900.0,18.9013,18.9071,18.8554,18.8554,99900.0
2007-08-23 14:25:00,32.85,32.92,32.84,32.89,84100.0,18.8611,18.9013,18.8554,18.8841,84100.0
2007-08-23 14:30:00,32.9,32.94,32.87,32.93,84000.0,18.8898,18.9128,18.8726,18.9071,84000.0
2007-08-23 14:35:00,32.94,32.94,32.84,32.85,45500.0,18.9128,18.9128,18.8554,18.8611,45500.0
2007-08-23 14:40:00,32.84,32.84,32.74,32.77,104300.0,18.8554,18.8554,18.798,18.8152,104300.0
2007-08-23 14:45:00,32.77,32.78,32.72,32.77,81700.0,18.8152,18.8209,18.7865,18.8152,81700.0
2007-08-23 14:50:00,32.76,32.83,32.75,32.82,72100.0,18.8095,18.8497,18.8037,18.8439,72100.0
2007-08-23 14:55:00,32.81,32.82,32.76,32.79,94600.0,18.8382,18.8439,18.8095,18.8267,94600.0
2007-08-23 15:00:00,32.79,32.87,32.76,32.78,269000.0,18.8267,18.8726,18.8095,18.8209,269000.0
2007-08-23 15:05:00,32.78,32.79,32.75,32.77,88300.0,18.8209,18.8267,18.8037,18.8152,88300.0
2007-08-23 15:10:00,32.77,32.77,32.75,32.75,92100.0,18.8152,18.8152,18.8037,18.8037,92100.0
2007-08-23 15:15:00,32.75,32.9,32.74,32.83,247700.0,18.8037,18.8898,18.798,18.8497,247700.0
2007-08-23 15:20:00,32.84,32.99,32.84,32.98,186000.0,18.8554,18.9415,18.8554,18.9358,186000.0
2007-08-23 15:25:00,32.98,32.98,32.88,32.91,88100.0,18.9358,18.9358,18.8784,18.8956,88100.0
2007-08-23 15:30:00,32.91,32.92,32.84,32.84,77000.0,18.8956,18.9013,18.8554,18.8554,77000.0
2007-08-23 15:35:00,32.85,32.86,32.76,32.81,142000.0,18.8611,18.8669,18.8095,18.8382,142000.0
2007-08-23 15:40:00,32.8,32.86,32.78,32.85,156300.0,18.8324,18.8669,18.8209,18.8611,156300.0
2007-08-23 15:45:00,32.85,32.92,32.84,32.86,203500.0,18.8611,18.9013,18.8554,18.8669,203500.0
2007-08-23 15:50:00,32.86,32.87,32.76,32.78,232300.0,18.8669,18.8726,18.8095,18.8209,232300.0
2007-08-23 15:55:00,32.78,32.85,32.77,32.84,260000.0,18.8209,18.8611,18.8152,18.8554,260000.0
2007-08-24 09:30:00,32.63,32.9,32.63,32.82,85400.0,18.7348,18.8898,18.7348,18.8439,85400.0
2007-08-24 09:35:00,32.82,32.83,32.65,32.66,50700.0,18.8439,18.8497,18.7463,18.752,50700.0
2007-08-24 09:40:00,32.67,32.72,32.66,32.69,101300.0,18.7578,18.7865,18.752,18.7693,101300.0
2007-08-24 09:45:00,32.69,32.77,32.69,32.72,189100.0,18.7693,18.8152,18.7693,18.7865,189100.0
2007-08-24 09:50:00,32.71,32.77,32.71,32.71,71400.0,18.7808,18.8152,18.7808,18.7808,71400.0
2007-08-24 09:55:00,32.71,32.74,32.69,32.71,95100.0,18.7808,18.798,18.7693,18.7808,95100.0
2007-08-24 10:00:00,32.71,32.82,32.7,32.72,154200.0,18.7808,18.8439,18.775,18.7865,154200.0
2007-08-24 10:05:00,32.72,32.81,32.71,32.74,97400.0,18.7865,18.8382,18.7808,18.798,97400.0
2007-08-24 10:10:00,32.74,32.76,32.69,32.7,237300.0,18.798,18.8095,18.7693,18.775,237300.0
2007-08-24 10:15:00,32.7,32.81,32.7,32.74,149000.0,18.775,18.8382,18.775,18.798,149000.0
2007-08-24 10:20:00,32.73,32.77,32.7,32.71,73400.0,18.7922,18.8152,18.775,18.7808,73400.0
2007-08-24 10:25:00,32.71,32.78,32.7,32.71,87700.0,18.7808,18.8209,18.775,18.7808,87700.0
2007-08-24 10:30:00,32.71,32.74,32.71,32.73,84000.0,18.7808,18.798,18.7808,18.7922,84000.0
2007-08-24 10:35:00,32.72,32.75,32.67,32.68,228900.0,18.7865,18.8037,18.7578,18.7635,228900.0
2007-08-24 10:40:00,32.69,32.71,32.67,32.68,71400.0,18.7693,18.7808,18.7578,18.7635,71400.0
2007-08-24 10:45:00,32.67,32.7,32.66,32.68,116000.0,18.7578,18.775,18.752,18.7635,116000.0
2007-08-24 10:50:00,32.68,32.75,32.68,32.75,211700.0,18.7635,18.8037,18.7635,18.8037,211700.0
2007-08-24 10:55:00,32.75,32.78,32.74,32.77,75900.0,18.8037,18.8209,18.798,18.8152,75900.0
2007-08-24 11:00:00,32.76,32.8,32.74,32.79,72900.0,18.8095,18.8324,18.798,18.8267,72900.0
2007-08-24 11:05:00,32.79,32.84,32.77,32.81,157300.0,18.8267,18.8554,18.8152,18.8382,157300.0
2007-08-24 11:10:00,32.81,32.81,32.71,32.74,96300.0,18.8382,18.8382,18.7808,18.798,96300.0
2007-08-24 11:15:00,32.73,32.79,32.71,32.74,45700.0,18.7922,18.8267,18.7808,18.798,45700.0
2007-08-24 11:20:00,32.73,32.75,32.71,32.75,46100.0,18.7922,18.8037,18.7808,18.8037,46100.0
2007-08-24 11:25:00,32.74,32.75,32.65,32.66,47700.0,18.798,18.8037,18.7463,18.752,47700.0
2007-08-24 11:30:00,32.66,32.69,32.66,32.67,123000.0,18.752,18.7693,18.752,18.7578,123000.0
2007-08-24 11:35:00,32.67,32.68,32.67,32.67,49200.0,18.7578,18.7635,18.7578,18.7578,49200.0
2007-08-24 11:40:00,32.67,32.73,32.67,32.69,187900.0,18.7578,18.7922,18.7578,18.7693,187900.0
2007-08-24 11:45:00,32.69,32.72,32.68,32.69,48800.0,18.7693,18.7865,18.7635,18.7693,48800.0
2007-08-24 11:50:00,32.7,32.72,32.68,32.71,67600.0,18.775,18.7865,18.7635,18.7808,67600.0
2007-08-24 11:55:00,32.71,32.76,32.69,32.76,92800.0,18.7808,18.8095,18.7693,18.8095,92800.0
2007-08-24 12:00:00,32.76,32.76,32.71,32.73,39000.0,18.8095,18.8095,18.7808,18.7922,39000.0
2007-08-24 12:05:00,32.74,32.75,32.71,32.72,33400.0,18.798,18.8037,18.7808,18.7865,33400.0
2007-08-24 12:10:00,32.72,32.73,32.68,32.72,67200.0,18.7865,18.7922,18.7635,18.7865,67200.0
2007-08-24 12:15:00,32.72,32.82,32.7,32.81,91900.0,18.7865,18.8439,18.775,18.8382,91900.0
2007-08-24 12:20:00,32.81,32.91,32.81,32.83,181300.0,18.8382,18.8956,18.8382,18.8497,181300.0
2007-08-24 12:25:00,32.82,32.86,32.79,32.82,75500.0,18.8439,18.8669,18.8267,18.8439,75500.0
2007-08-24 12:30:00,32.82,32.84,32.8,32.82,46000.0,18.8439,18.8554,18.8324,18.8439,46000.0
2007-08-24 12:35:00,32.83,32.88,32.81,32.88,79600.0,18.8497,18.8784,18.8382,18.8784,79600.0
2007-08-24 12:40:00,32.89,32.89,32.86,32.86,57100.0,18.8841,18.8841,18.8669,18.8669,57100.0
2007-08-24 12:45:00,32.86,32.93,32.86,32.91,58700.0,18.8669,18.9071,18.8669,18.8956,58700.0
2007-08-24 12:50:00,32.91,32.93,32.86,32.91,122400.0,18.8956,18.9071,18.8669,18.8956,122400.0
2007-08-24 12:55:00,32.91,32.97,32.9,32.92,44800.0,18.8956,18.93,18.8898,18.9013,44800.0
2007-08-24 13:00:00,32.91,32.93,32.87,32.88,42100.0,18.8956,18.9071,18.8726,18.8784,42100.0
2007-08-24 13:05:00,32.89,32.91,32.85,32.87,53900.0,18.8841,18.8956,18.8611,18.8726,53900.0
2007-08-24 13:10:00,32.88,32.94,32.87,32.92,34000.0,18.8784,18.9128,18.8726,18.9013,34000.0
2007-08-24 13:15:00,32.93,32.94,32.92,32.92,26900.0,18.9071,18.9128,18.9013,18.9013,26900.0
2007-08-24 13:20:00,32.92,32.92,32.89,32.9,26800.0,18.9013,18.9013,18.8841,18.8898,26800.0
2007-08-24 13:25:00,32.9,32.91,32.83,32.87,77300.0,18.8898,18.8956,18.8497,18.8726,77300.0
2007-08-24 13:30:00,32.86,32.88,32.81,32.81,62700.0,18.8669,18.8784,18.8382,18.8382,62700.0
2007-08-24 13:35:00,32.81,32.83,32.8,32.82,47700.0,18.8382,18.8497,18.8324,18.8439,47700.0
2007-08-24 13:40:00,32.81,32.83,32.8,32.83,28400.0,18.8382,18.8497,18.8324,18.8497,28400.0
2007-08-24 13:45:00,32.82,32.84,32.75,32.77,78900.0,18.8439,18.8554,18.8037,18.8152,78900.0
2007-08-24 13:50:00,32.76,32.79,32.76,32.78,50100.0,18.8095,18.8267,18.8095,18.8209,50100.0
2007-08-24 13:55:00,32.79,32.8,32.78,32.8,21400.0,18.8267,18.8324,18.8209,18.8324,21400.0
2007-08-24 14:00:00,32.79,32.8,32.76,32.78,52600.0,18.8267,18.8324,18.8095,18.8209,52600.0
2007-08-24 14:05:00,32.79,32.83,32.78,32.79,89400.0,18.8267,18.8497,18.8209,18.8267,89400.0
2007-08-24 14:10:00,32.79,32.83,32.77,32.8,69900.0,18.8267,18.8497,18.8152,18.8324,69900.0
2007-08-24 14:15:00,32.79,32.83,32.78,32.8,52900.0,18.8267,18.8497,18.8209,18.8324,52900.0
2007-08-24 14:20:00,32.79,32.81,32.77,32.78,57200.0,18.8267,18.8382,18.8152,18.8209,57200.0
2007-08-24 14:25:00,32.78,32.81,32.76,32.78,67100.0,18.8209,18.8382,18.8095,18.8209,67100.0
2007-08-24 14:30:00,32.78,32.8,32.77,32.78,25200.0,18.8209,18.8324,18.8152,18.8209,25200.0
2007-08-24 14:35:00,32.78,32.8,32.75,32.76,61500.0,18.8209,18.8324,18.8037,18.8095,61500.0
2007-08-24 14:40:00,32.76,32.78,32.75,32.75,97200.0,18.8095,18.8209,18.8037,18.8037,97200.0
2007-08-24 14:45:00,32.76,32.81,32.75,32.8,280500.0,18.8095,18.8382,18.8037,18.8324,280500.0
2007-08-24 14:50:00,32.8,32.89,32.79,32.88,107500.0,18.8324,18.8841,18.8267,18.8784,107500.0
2007-08-24 14:55:00,32.89,32.9,32.85,32.9,53200.0,18.8841,18.8898,18.8611,18.8898,53200.0
2007-08-24 15:00:00,32.9,32.9,32.86,32.86,56600.0,18.8898,18.8898,18.8669,18.8669,56600.0
2007-08-24 15:05:00,32.86,32.87,32.85,32.85,52500.0,18.8669,18.8726,18.8611,18.8611,52500.0
2007-08-24 15:10:00,32.86,32.92,32.84,32.89,103400.0,18.8669,18.9013,18.8554,18.8841,103400.0
2007-08-24 15:15:00,32.89,32.93,32.85,32.85,56000.0,18.8841,18.9071,18.8611,18.8611,56000.0
2007-08-24 15:20:00,32.84,32.85,32.78,32.78,92400.0,18.8554,18.8611,18.8209,18.8209,92400.0
2007-08-24 15:25:00,32.79,32.87,32.78,32.86,63800.0,18.8267,18.8726,18.8209,18.8669,63800.0
2007-08-24 15:30:00,32.86,32.98,32.86,32.95,113700.0,18.8669,18.9358,18.8669,18.9186,113700.0
2007-08-24 15:35:00,32.94,32.97,32.92,32.97,81000.0,18.9128,18.93,18.9013,18.93,81000.0
2007-08-24 15:40:00,32.97,33.0,32.97,33.0,156200.0,18.93,18.9473,18.93,18.9473,156200.0
2007-08-24 15:45:00,33.0,33.01,32.96,32.99,238500.0,18.9473,18.953,18.9243,18.9415,238500.0
2007-08-24 15:50:00,33.0,33.01,32.99,32.99,166900.0,18.9473,18.953,18.9415,18.9415,166900.0
2007-08-24 15:55:00,32.99,33.09,32.99,33.05,438900.0,18.9415,18.9989,18.9415,18.976,438900.0
2007-08-27 09:30:00,32.91,32.97,32.78,32.84,91200.0,18.8956,18.93,18.8209,18.8554,91200.0
2007-08-27 09:35:00,32.86,32.89,32.83,32.85,29100.0,18.8669,18.8841,18.8497,18.8611,29100.0
2007-08-27 09:40:00,32.84,32.85,32.73,32.74,64800.0,18.8554,18.8611,18.7922,18.798,64800.0
2007-08-27 09:45:00,32.75,32.75,32.65,32.69,76200.0,18.8037,18.8037,18.7463,18.7693,76200.0
2007-08-27 09:50:00,32.69,32.79,32.63,32.78,92200.0,18.7693,18.8267,18.7348,18.8209,92200.0
2007-08-27 09:55:00,32.78,32.81,32.76,32.8,90100.0,18.8209,18.8382,18.8095,18.8324,90100.0
2007-08-27 10:00:00,32.8,32.85,32.67,32.71,169500.0,18.8324,18.8611,18.7578,18.7808,169500.0
2007-08-27 10:05:00,32.71,32.77,32.69,32.72,77100.0,18.7808,18.8152,18.7693,18.7865,77100.0
2007-08-27 10:10:00,32.71,32.8,32.71,32.79,42100.0,18.7808,18.8324,18.7808,18.8267,42100.0
2007-08-27 10:15:00,32.79,32.81,32.77,32.8,51900.0,18.8267,18.8382,18.8152,18.8324,51900.0
2007-08-27 10:20:00,32.8,32.83,32.78,32.81,77300.0,18.8324,18.8497,18.8209,18.8382,77300.0
2007-08-27 10:25:00,32.8,32.82,32.78,32.81,123000.0,18.8324,18.8439,18.8209,18.8382,123000.0
2007-08-27 10:30:00,32.81,32.82,32.76,32.81,59200.0,18.8382,18.8439,18.8095,18.8382,59200.0
2007-08-27 10:35:00,32.81,32.84,32.76,32.83,88800.0,18.8382,18.8554,18.8095,18.8497,88800.0
2007-08-27 10:40:00,32.83,32.85,32.79,32.81,30400.0,18.8497,18.8611,18.8267,18.8382,30400.0
2007-08-27 10:45:00,32.8,32.82,32.77,32.81,56800.0,18.8324,18.8439,18.8152,18.8382,56800.0
2007-08-27 10:50:00,32.81,32.83,32.79,32.82,46000.0,18.8382,18.8497,18.8267,18.8439,46000.0
2007-08-27 10:55:00,32.81,32.83,32.8,32.81,37300.0,18.8382,18.8497,18.8324,18.8382,37300.0
2007-08-27 11:00:00,32.81,32.81,32.77,32.79,29900.0,18.8382,18.8382,18.8152,18.8267,29900.0
2007-08-27 11:05:00,32.78,32.84,32.77,32.84,61800.0,18.8209,18.8554,18.8152,18.8554,61800.0
2007-08-27 11:10:00,32.84,32.84,32.82,32.83,35400.0,18.8554,18.8554,18.8439,18.8497,35400.0
2007-08-27 11:15:00,32.84,32.89,32.83,32.85,68200.0,18.8554,18.8841,18.8497,18.8611,68200.0
2007-08-27 11:20:00,32.86,32.86,32.79,32.84,60400.0,18.8669,18.8669,18.8267,18.8554,60400.0
2007-08-27 11:25:00,32.84,32.89,32.83,32.86,60900.0,18.8554,18.8841,18.8497,18.8669,60900.0
2007-08-27 11:30:00,32.85,32.89,32.84,32.89,33700.0,18.8611,18.8841,18.8554,18.8841,33700.0
2007-08-27 11:35:00,32.89,32.9,32.87,32.87,44400.0,18.8841,18.8898,18.8726,18.8726,44400.0
2007-08-27 11:40:00,32.88,32.89,32.86,32.87,26100.0,18.8784,18.8841,18.8669,18.8726,26100.0
2007-08-27 11:45:00,32.87,32.92,32.86,32.89,51300.0,18.8726,18.9013,18.8669,18.8841,51300.0
2007-08-27 11:50:00,32.89,32.94,32.89,32.93,25500.0,18.8841,18.9128,18.8841,18.9071,25500.0
2007-08-27 11:55:00,32.94,32.94,32.91,32.92,28100.0,18.9128,18.9128,18.8956,18.9013,28100.0
2007-08-27 12:00:00,32.91,32.92,32.84,32.85,87500.0,18.8956,18.9013,18.8554,18.8611,87500.0
2007-08-27 12:05:00,32.84,32.86,32.84,32.86,46700.0,18.8554,18.8669,18.8554,18.8669,46700.0
2007-08-27 12:10:00,32.85,32.89,32.84,32.87,62300.0,18.8611,18.8841,18.8554,18.8726,62300.0
2007-08-27 12:15:00,32.86,32.88,32.86,32.86,18800.0,18.8669,18.8784,18.8669,18.8669,18800.0
2007-08-27 12:20:00,32.87,32.9,32.85,32.86,61300.0,18.8726,18.8898,18.8611,18.8669,61300.0
2007-08-27 12:25:00,32.86,32.88,32.86,32.87,23100.0,18.8669,18.8784,18.8669,18.8726,23100.0
2007-08-27 12:30:00,32.87,32.88,32.85,32.88,30300.0,18.8726,18.8784,18.8611,18.8784,30300.0
2007-08-27 12:35:00,32.89,32.93,32.88,32.9,51200.0,18.8841,18.9071,18.8784,18.8898,51200.0
2007-08-27 12:40:00,32.9,32.93,32.89,32.91,16000.0,18.8898,18.9071,18.8841,18.8956,16000.0
2007-08-27 12:45:00,32.91,32.93,32.89,32.91,47400.0,18.8956,18.9071,18.8841,18.8956,47400.0
2007-08-27 12:50:00,32.9,32.91,32.86,32.86,47000.0,18.8898,18.8956,18.8669,18.8669,47000.0
2007-08-27 12:55:00,32.86,32.88,32.86,32.88,53600.0,18.8669,18.8784,18.8669,18.8784,53600.0
2007-08-27 13:00:00,32.88,32.93,32.85,32.89,91200.0,18.8784,18.9071,18.8611,18.8841,91200.0
2007-08-27 13:05:00,32.89,33.0,32.89,32.97,62900.0,18.8841,18.9473,18.8841,18.93,62900.0
2007-08-27 13:10:00,32.97,32.97,32.88,32.89,29800.0,18.93,18.93,18.8784,18.8841,29800.0
2007-08-27 13:15:00,32.88,32.9,32.87,32.88,41900.0,18.8784,18.8898,18.8726,18.8784,41900.0
2007-08-27 13:20:00,32.87,32.9,32.87,32.89,73600.0,18.8726,18.8898,18.8726,18.8841,73600.0
2007-08-27 13:25:00,32.89,32.9,32.87,32.9,27200.0,18.8841,18.8898,18.8726,18.8898,27200.0
2007-08-27 13:30:00,32.89,32.9,32.87,32.88,18500.0,18.8841,18.8898,18.8726,18.8784,18500.0
2007-08-27 13:35:00,32.89,32.89,32.86,32.88,202100.0,18.8841,18.8841,18.8669,18.8784,202100.0
2007-08-27 13:40:00,32.87,32.91,32.87,32.88,69300.0,18.8726,18.8956,18.8726,18.8784,69300.0
2007-08-27 13:45:00,32.87,32.9,32.87,32.88,38000.0,18.8726,18.8898,18.8726,18.8784,38000.0
2007-08-27 13:50:00,32.88,32.89,32.86,32.87,117300.0,18.8784,18.8841,18.8669,18.8726,117300.0
2007-08-27 13:55:00,32.87,32.89,32.87,32.89,38700.0,18.8726,18.8841,18.8726,18.8841,38700.0
2007-08-27 14:00:00,32.88,32.9,32.87,32.87,86900.0,18.8784,18.8898,18.8726,18.8726,86900.0
2007-08-27 14:05:00,32.88,32.89,32.87,32.89,64500.0,18.8784,18.8841,18.8726,18.8841,64500.0
2007-08-27 14:10:00,32.89,32.93,32.88,32.93,103500.0,18.8841,18.9071,18.8784,18.9071,103500.0
2007-08-27 14:15:00,32.92,32.92,32.88,32.89,49000.0,18.9013,18.9013,18.8784,18.8841,49000.0
2007-08-27 14:20:00,32.89,32.91,32.87,32.88,55100.0,18.8841,18.8956,18.8726,18.8784,55100.0
2007-08-27 14:25:00,32.88,32.91,32.87,32.91,63600.0,18.8784,18.8956,18.8726,18.8956,63600.0
2007-08-27 14:30:00,32.9,32.97,32.89,32.91,72500.0,18.8898,18.93,18.8841,18.8956,72500.0
2007-08-27 14:35:00,32.91,32.97,32.88,32.94,41600.0,18.8956,18.93,18.8784,18.9128,41600.0
2007-08-27 14:40:00,32.94,32.95,32.89,32.91,39900.0,18.9128,18.9186,18.8841,18.8956,39900.0
2007-08-27 14:45:00,32.9,32.91,32.88,32.9,56700.0,18.8898,18.8956,18.8784,18.8898,56700.0
2007-08-27 14:50:00,32.89,32.9,32.88,32.89,26900.0,18.8841,18.8898,18.8784,18.8841,26900.0
2007-08-27 14:55:00,32.88,32.91,32.87,32.9,173700.0,18.8784,18.8956,18.8726,18.8898,173700.0
2007-08-27 15:00:00,32.9,32.9,32.88,32.89,101800.0,18.8898,18.8898,18.8784,18.8841,101800.0
2007-08-27 15:05:00,32.89,32.91,32.88,32.89,82400.0,18.8841,18.8956,18.8784,18.8841,82400.0
2007-08-27 15:10:00,32.9,32.92,32.88,32.89,111700.0,18.8898,18.9013,18.8784,18.8841,111700.0
2007-08-27 15:15:00,32.89,32.91,32.87,32.89,255600.0,18.8841,18.8956,18.8726,18.8841,255600.0
2007-08-27 15:20:00,32.9,32.91,32.87,32.89,106500.0,18.8898,18.8956,18.8726,18.8841,106500.0
2007-08-27 15:25:00,32.89,32.91,32.88,32.88,76300.0,18.8841,18.8956,18.8784,18.8784,76300.0
2007-08-27 15:30:00,32.88,32.94,32.88,32.89,88900.0,18.8784,18.9128,18.8784,18.8841,88900.0
2007-08-27 15:35:00,32.89,32.91,32.88,32.91,86800.0,18.8841,18.8956,18.8784,18.8956,86800.0
2007-08-27 15:40:00,32.91,32.94,32.9,32.9,82200.0,18.8956,18.9128,18.8898,18.8898,82200.0
2007-08-27 15:45:00,32.91,32.92,32.9,32.9,111800.0,18.8956,18.9013,18.8898,18.8898,111800.0
2007-08-27 15:50:00,32.9,32.91,32.87,32.89,275800.0,18.8898,18.8956,18.8726,18.8841,275800.0
2007-08-27 15:55:00,32.89,32.9,32.83,32.83,290600.0,18.8841,18.8898,18.8497,18.8497,290600.0
2007-08-28 09:30:00,32.69,32.8,32.44,32.44,121600.0,18.7693,18.8324,18.6257,18.6257,121600.0
2007-08-28 09:35:00,32.44,32.5,32.3,32.41,131800.0,18.6257,18.6602,18.5453,18.6085,131800.0
2007-08-28 09:40:00,32.39,32.43,32.25,32.31,240000.0,18.597,18.62,18.5166,18.5511,240000.0
2007-08-28 09:45:00,32.31,32.33,32.22,32.24,205600.0,18.5511,18.5626,18.4994,18.5109,205600.0
2007-08-28 09:50:00,32.23,32.24,32.18,32.19,136400.0,18.5052,18.5109,18.4764,18.4822,136400.0
2007-08-28 09:55:00,32.2,32.31,32.19,32.31,122100.0,18.4879,18.5511,18.4822,18.5511,122100.0
2007-08-28 10:00:00,32.31,32.37,32.23,32.24,111300.0,18.5511,18.5855,18.5052,18.5109,111300.0
2007-08-28 10:05:00,32.24,32.24,32.15,32.18,111700.0,18.5109,18.5109,18.4592,18.4764,111700.0
2007-08-28 10:10:00,32.18,32.24,32.15,32.2,120100.0,18.4764,18.5109,18.4592,18.4879,120100.0
2007-08-28 10:15:00,32.2,32.3,32.19,32.26,88200.0,18.4879,18.5453,18.4822,18.5224,88200.0
2007-08-28 10:20:00,32.25,32.37,32.24,32.33,90200.0,18.5166,18.5855,18.5109,18.5626,90200.0
2007-08-28 10:25:00,32.33,32.35,32.22,32.23,111400.0,18.5626,18.5741,18.4994,18.5052,111400.0
2007-08-28 10:30:00,32.23,32.24,32.09,32.17,177000.0,18.5052,18.5109,18.4248,18.4707,177000.0
2007-08-28 10:35:00,32.17,32.21,32.15,32.21,30500.0,18.4707,18.4937,18.4592,18.4937,30500.0
2007-08-28 10:40:00,32.21,32.23,32.07,32.07,118500.0,18.4937,18.5052,18.4133,18.4133,118500.0
2007-08-28 10:45:00,32.07,32.14,32.07,32.11,58900.0,18.4133,18.4535,18.4133,18.4363,58900.0
2007-08-28 10:50:00,32.12,32.13,32.07,32.08,55100.0,18.442,18.4477,18.4133,18.419,55100.0
2007-08-28 10:55:00,32.08,32.13,32.0,32.05,193400.0,18.419,18.4477,18.3731,18.4018,193400.0
2007-08-28 11:00:00,32.05,32.07,32.02,32.05,66600.0,18.4018,18.4133,18.3846,18.4018,66600.0
2007-08-28 11:05:00,32.05,32.1,32.04,32.05,64300.0,18.4018,18.4305,18.3961,18.4018,64300.0
2007-08-28 11:10:00,32.05,32.05,31.95,31.98,123900.0,18.4018,18.4018,18.3444,18.3616,123900.0
2007-08-28 11:15:00,31.99,32.05,31.98,32.03,83800.0,18.3674,18.4018,18.3616,18.3903,83800.0
2007-08-28 11:20:00,32.03,32.05,31.98,32.0,55100.0,18.3903,18.4018,18.3616,18.3731,55100.0
2007-08-28 11:25:00,32.01,32.05,31.96,32.05,78100.0,18.3788,18.4018,18.3501,18.4018,78100.0
2007-08-28 11:30:00,32.04,32.05,31.98,32.0,51500.0,18.3961,18.4018,18.3616,18.3731,51500.0
2007-08-28 11:35:00,32.0,32.0,31.92,31.95,120500.0,18.3731,18.3731,18.3272,18.3444,120500.0
2007-08-28 11:40:00,31.94,31.96,31.89,31.9,99200.0,18.3387,18.3501,18.3099,18.3157,99200.0
2007-08-28 11:45:00,31.9,31.93,31.89,31.92,66900.0,18.3157,18.3329,18.3099,18.3272,66900.0
2007-08-28 11:50:00,31.93,32.01,31.89,31.99,118000.0,18.3329,18.3788,18.3099,18.3674,118000.0
2007-08-28 11:55:00,31.99,32.04,31.98,31.98,100500.0,18.3674,18.3961,18.3616,18.3616,100500.0
2007-08-28 12:00:00,31.98,32.06,31.98,32.05,88400.0,18.3616,18.4076,18.3616,18.4018,88400.0
2007-08-28 12:05:00,32.05,32.07,32.04,32.06,40900.0,18.4018,18.4133,18.3961,18.4076,40900.0
2007-08-28 12:10:00,32.05,32.06,32.04,32.04,32300.0,18.4018,18.4076,18.3961,18.3961,32300.0
2007-08-28 12:15:00,32.05,32.06,32.0,32.02,62500.0,18.4018,18.4076,18.3731,18.3846,62500.0
2007-08-28 12:20:00,32.0,32.06,31.97,32.03,78600.0,18.3731,18.4076,18.3559,18.3903,78600.0
2007-08-28 12:25:00,32.03,32.04,32.01,32.03,28100.0,18.3903,18.3961,18.3788,18.3903,28100.0
2007-08-28 12:30:00,32.04,32.07,32.02,32.03,32100.0,18.3961,18.4133,18.3846,18.3903,32100.0
2007-08-28 12:35:00,32.04,32.09,32.04,32.06,47500.0,18.3961,18.4248,18.3961,18.4076,47500.0
2007-08-28 12:40:00,32.05,32.09,32.03,32.08,69900.0,18.4018,18.4248,18.3903,18.419,69900.0
2007-08-28 12:45:00,32.07,32.12,32.07,32.1,41200.0,18.4133,18.442,18.4133,18.4305,41200.0
2007-08-28 12:50:00,32.1,32.21,32.1,32.21,86600.0,18.4305,18.4937,18.4305,18.4937,86600.0
2007-08-28 12:55:00,32.2,32.21,32.07,32.11,70200.0,18.4879,18.4937,18.4133,18.4363,70200.0
2007-08-28 13:00:00,32.09,32.12,32.08,32.09,40700.0,18.4248,18.442,18.419,18.4248,40700.0
2007-08-28 13:05:00,32.09,32.1,32.06,32.07,46900.0,18.4248,18.4305,18.4076,18.4133,46900.0
2007-08-28 13:10:00,32.07,32.1,32.06,32.07,35000.0,18.4133,18.4305,18.4076,18.4133,35000.0
2007-08-28 13:15:00,32.07,32.11,32.04,32.1,34000.0,18.4133,18.4363,18.3961,18.4305,34000.0
2007-08-28 13:20:00,32.1,32.12,32.07,32.11,51200.0,18.4305,18.442,18.4133,18.4363,51200.0
2007-08-28 13:25:00,32.1,32.15,32.1,32.13,41900.0,18.4305,18.4592,18.4305,18.4477,41900.0
2007-08-28 13:30:00,32.13,32.14,32.07,32.08,39200.0,18.4477,18.4535,18.4133,18.419,39200.0
2007-08-28 13:35:00,32.07,32.18,32.07,32.17,76200.0,18.4133,18.4764,18.4133,18.4707,76200.0
2007-08-28 13:40:00,32.17,32.21,32.17,32.2,85900.0,18.4707,18.4937,18.4707,18.4879,85900.0
2007-08-28 13:45:00,32.2,32.21,32.14,32.18,87900.0,18.4879,18.4937,18.4535,18.4764,87900.0
2007-08-28 13:50:00,32.18,32.22,32.17,32.2,69600.0,18.4764,18.4994,18.4707,18.4879,69600.0
2007-08-28 13:55:00,32.21,32.23,32.19,32.23,59100.0,18.4937,18.5052,18.4822,18.5052,59100.0
2007-08-28 14:00:00,32.23,32.26,32.09,32.09,158000.0,18.5052,18.5224,18.4248,18.4248,158000.0
2007-08-28 14:05:00,32.08,32.17,32.04,32.12,189800.0,18.419,18.4707,18.3961,18.442,189800.0
2007-08-28 14:10:00,32.12,32.22,32.09,32.18,147000.0,18.442,18.4994,18.4248,18.4764,147000.0
2007-08-28 14:15:00,32.17,32.18,32.11,32.13,84100.0,18.4707,18.4764,18.4363,18.4477,84100.0
2007-08-28 14:20:00,32.13,32.21,32.11,32.2,91900.0,18.4477,18.4937,18.4363,18.4879,91900.0
2007-08-28 14:25:00,32.19,32.26,32.19,32.23,48800.0,18.4822,18.5224,18.4822,18.5052,48800.0
2007-08-28 14:30:00,32.23,32.24,32.13,32.14,72100.0,18.5052,18.5109,18.4477,18.4535,72100.0
2007-08-28 14:35:00,32.15,32.16,32.1,32.12,86200.0,18.4592,18.465,18.4305,18.442,86200.0
2007-08-28 14:40:00,32.13,32.14,32.02,32.07,111300.0,18.4477,18.4535,18.3846,18.4133,111300.0
2007-08-28 14:45:00,32.07,32.09,32.06,32.06,43300.0,18.4133,18.4248,18.4076,18.4076,43300.0
2007-08-28 14:50:00,32.06,32.08,32.03,32.05,83400.0,18.4076,18.419,18.3903,18.4018,83400.0
2007-08-28 14:55:00,32.05,32.08,32.04,32.07,90600.0,18.4018,18.419,18.3961,18.4133,90600.0
2007-08-28 15:00:00,32.08,32.1,32.05,32.06,68600.0,18.419,18.4305,18.4018,18.4076,68600.0
2007-08-28 15:05:00,32.07,32.07,31.99,32.0,96300.0,18.4133,18.4133,18.3674,18.3731,96300.0
2007-08-28 15:10:00,32.0,32.06,31.98,31.99,78600.0,18.3731,18.4076,18.3616,18.3674,78600.0
2007-08-28 15:15:00,31.99,32.03,31.91,31.96,103500.0,18.3674,18.3903,18.3214,18.3501,103500.0
2007-08-28 15:20:00,31.95,31.96,31.85,31.86,134400.0,18.3444,18.3501,18.287,18.2927,134400.0
2007-08-28 15:25:00,31.86,31.88,31.78,31.87,210300.0,18.2927,18.3042,18.2468,18.2985,210300.0
2007-08-28 15:30:00,31.88,31.88,31.83,31.85,143900.0,18.3042,18.3042,18.2755,18.287,143900.0
2007-08-28 15:35:00,31.84,31.85,31.81,31.83,108300.0,18.2812,18.287,18.264,18.2755,108300.0
2007-08-28 15:40:00,31.83,31.83,31.76,31.81,232300.0,18.2755,18.2755,18.2353,18.264,232300.0
2007-08-28 15:45:00,31.82,31.84,31.8,31.8,296000.0,18.2698,18.2812,18.2583,18.2583,296000.0
2007-08-28 15:50:00,31.8,31.83,31.78,31.8,314300.0,18.2583,18.2755,18.2468,18.2583,314300.0
2007-08-28 15:55:00,31.79,31.9,31.79,31.86,489500.0,18.2525,18.3157,18.2525,18.2927,489500.0
2007-08-29 09:30:00,31.95,32.16,31.95,32.15,118900.0,18.3444,18.465,18.3444,18.4592,118900.0
2007-08-29 09:35:00,32.18,32.19,31.97,32.03,77800.0,18.4764,18.4822,18.3559,18.3903,77800.0
2007-08-29 09:40:00,32.02,32.04,31.91,31.91,72700.0,18.3846,18.3961,18.3214,18.3214,72700.0
2007-08-29 09:45:00,31.92,31.96,31.8,31.83,94500.0,18.3272,18.3501,18.2583,18.2755,94500.0
2007-08-29 09:50:00,31.84,31.85,31.7,31.71,67900.0,18.2812,18.287,18.2009,18.2066,67900.0
2007-08-29 09:55:00,31.7,31.79,31.64,31.64,101000.0,18.2009,18.2525,18.1664,18.1664,101000.0
2007-08-29 10:00:00,31.65,31.74,31.65,31.65,83500.0,18.1721,18.2238,18.1721,18.1721,83500.0
2007-08-29 10:05:00,31.65,31.66,31.6,31.61,127900.0,18.1721,18.1779,18.1434,18.1492,127900.0
2007-08-29 10:10:00,31.6,31.63,31.57,31.6,82800.0,18.1434,18.1607,18.1262,18.1434,82800.0
2007-08-29 10:15:00,31.6,31.63,31.56,31.59,64500.0,18.1434,18.1607,18.1205,18.1377,64500.0
2007-08-29 10:20:00,31.59,31.77,31.59,31.74,87400.0,18.1377,18.241,18.1377,18.2238,87400.0
2007-08-29 10:25:00,31.74,31.79,31.68,31.7,89200.0,18.2238,18.2525,18.1894,18.2009,89200.0
2007-08-29 10:30:00,31.71,31.73,31.63,31.64,135500.0,18.2066,18.2181,18.1607,18.1664,135500.0
2007-08-29 10:35:00,31.66,31.68,31.6,31.61,174200.0,18.1779,18.1894,18.1434,18.1492,174200.0
2007-08-29 10:40:00,31.61,31.67,31.58,31.61,67600.0,18.1492,18.1836,18.132,18.1492,67600.0
2007-08-29 10:45:00,31.61,31.72,31.61,31.67,109000.0,18.1492,18.2123,18.1492,18.1836,109000.0
2007-08-29 10:50:00,31.67,31.75,31.65,31.74,53600.0,18.1836,18.2296,18.1721,18.2238,53600.0
2007-08-29 10:55:00,31.74,31.78,31.7,31.78,160300.0,18.2238,18.2468,18.2009,18.2468,160300.0
2007-08-29 11:00:00,31.78,31.83,31.74,31.82,151200.0,18.2468,18.2755,18.2238,18.2698,151200.0
2007-08-29 11:05:00,31.82,31.89,31.8,31.87,69200.0,18.2698,18.3099,18.2583,18.2985,69200.0
2007-08-29 11:10:00,31.86,31.9,31.86,31.86,45800.0,18.2927,18.3157,18.2927,18.2927,45800.0
2007-08-29 11:15:00,31.86,31.87,31.8,31.84,54200.0,18.2927,18.2985,18.2583,18.2812,54200.0
2007-08-29 11:20:00,31.85,31.85,31.75,31.76,61800.0,18.287,18.287,18.2296,18.2353,61800.0
2007-08-29 11:25:00,31.76,31.85,31.75,31.8,106600.0,18.2353,18.287,18.2296,18.2583,106600.0
2007-08-29 11:30:00,31.81,31.83,31.81,31.83,38100.0,18.264,18.2755,18.264,18.2755,38100.0
2007-08-29 11:35:00,31.83,31.9,31.81,31.87,66500.0,18.2755,18.3157,18.264,18.2985,66500.0
2007-08-29 11:40:00,31.87,31.9,31.84,31.86,104600.0,18.2985,18.3157,18.2812,18.2927,104600.0
2007-08-29 11:45:00,31.86,31.9,31.86,31.89,73700.0,18.2927,18.3157,18.2927,18.3099,73700.0
2007-08-29 11:50:00,31.89,31.92,31.88,31.89,51600.0,18.3099,18.3272,18.3042,18.3099,51600.0
2007-08-29 11:55:00,31.89,31.95,31.89,31.91,105400.0,18.3099,18.3444,18.3099,18.3214,105400.0
2007-08-29 12:00:00,31.91,31.93,31.88,31.89,66300.0,18.3214,18.3329,18.3042,18.3099,66300.0
2007-08-29 12:05:00,31.89,31.92,31.87,31.89,47600.0,18.3099,18.3272,18.2985,18.3099,47600.0
2007-08-29 12:10:00,31.89,31.89,31.83,31.85,73400.0,18.3099,18.3099,18.2755,18.287,73400.0
2007-08-29 12:15:00,31.84,31.84,31.83,31.84,38800.0,18.2812,18.2812,18.2755,18.2812,38800.0
2007-08-29 12:20:00,31.84,31.86,31.83,31.85,44300.0,18.2812,18.2927,18.2755,18.287,44300.0
2007-08-29 12:25:00,31.84,31.85,31.77,31.77,58500.0,18.2812,18.287,18.241,18.241,58500.0
2007-08-29 12:30:00,31.77,31.81,31.75,31.8,26700.0,18.241,18.264,18.2296,18.2583,26700.0
2007-08-29 12:35:00,31.8,31.82,31.74,31.75,47400.0,18.2583,18.2698,18.2238,18.2296,47400.0
2007-08-29 12:40:00,31.76,31.79,31.76,31.78,20200.0,18.2353,18.2525,18.2353,18.2468,20200.0
2007-08-29 12:45:00,31.79,31.79,31.72,31.73,36100.0,18.2525,18.2525,18.2123,18.2181,36100.0
2007-08-29 12:50:00,31.73,31.75,31.67,31.68,43800.0,18.2181,18.2296,18.1836,18.1894,43800.0
2007-08-29 12:55:00,31.69,31.69,31.64,31.67,88400.0,18.1951,18.1951,18.1664,18.1836,88400.0
2007-08-29 13:00:00,31.68,31.74,31.67,31.72,42700.0,18.1894,18.2238,18.1836,18.2123,42700.0
2007-08-29 13:05:00,31.72,31.78,31.71,31.72,83700.0,18.2123,18.2468,18.2066,18.2123,83700.0
2007-08-29 13:10:00,31.72,31.73,31.67,31.67,61000.0,18.2123,18.2181,18.1836,18.1836,61000.0
2007-08-29 13:15:00,31.67,31.71,31.62,31.63,65800.0,18.1836,18.2066,18.1549,18.1607,65800.0
2007-08-29 13:20:00,31.62,31.64,31.59,31.61,63800.0,18.1549,18.1664,18.1377,18.1492,63800.0
2007-08-29 13:25:00,31.61,31.67,31.61,31.67,32400.0,18.1492,18.1836,18.1492,18.1836,32400.0
2007-08-29 13:30:00,31.67,31.72,31.66,31.68,41700.0,18.1836,18.2123,18.1779,18.1894,41700.0
2007-08-29 13:35:00,31.68,31.73,31.64,31.7,53100.0,18.1894,18.2181,18.1664,18.2009,53100.0
2007-08-29 13:40:00,31.71,31.74,31.68,31.72,29300.0,18.2066,18.2238,18.1894,18.2123,29300.0
2007-08-29 13:45:00,31.73,31.73,31.62,31.66,40900.0,18.2181,18.2181,18.1549,18.1779,40900.0
2007-08-29 13:50:00,31.66,31.71,31.65,31.7,25800.0,18.1779,18.2066,18.1721,18.2009,25800.0
2007-08-29 13:55:00,31.7,31.73,31.7,31.72,35900.0,18.2009,18.2181,18.2009,18.2123,35900.0
2007-08-29 14:00:00,31.72,31.82,31.71,31.81,53300.0,18.2123,18.2698,18.2066,18.264,53300.0
2007-08-29 14:05:00,31.8,31.87,31.77,31.77,104200.0,18.2583,18.2985,18.241,18.241,104200.0
2007-08-29 14:10:00,31.77,31.82,31.73,31.77,97900.0,18.241,18.2698,18.2181,18.241,97900.0
2007-08-29 14:15:00,31.77,31.82,31.69,31.71,111300.0,18.241,18.2698,18.1951,18.2066,111300.0
2007-08-29 14:20:00,31.72,31.83,31.72,31.8,60400.0,18.2123,18.2755,18.2123,18.2583,60400.0
2007-08-29 14:25:00,31.8,31.8,31.78,31.78,21200.0,18.2583,18.2583,18.2468,18.2468,21200.0
2007-08-29 14:30:00,31.78,31.93,31.77,31.9,124700.0,18.2468,18.3329,18.241,18.3157,124700.0
2007-08-29 14:35:00,31.88,31.98,31.88,31.97,119400.0,18.3042,18.3616,18.3042,18.3559,119400.0
2007-08-29 14:40:00,31.96,31.97,31.93,31.95,88100.0,18.3501,18.3559,18.3329,18.3444,88100.0
2007-08-29 14:45:00,31.96,31.96,31.92,31.95,92700.0,18.3501,18.3501,18.3272,18.3444,92700.0
2007-08-29 14:50:00,31.94,31.95,31.87,31.88,56800.0,18.3387,18.3444,18.2985,18.3042,56800.0
2007-08-29 14:55:00,31.88,31.93,31.88,31.9,44100.0,18.3042,18.3329,18.3042,18.3157,44100.0
2007-08-29 15:00:00,31.9,31.97,31.9,31.94,50700.0,18.3157,18.3559,18.3157,18.3387,50700.0
2007-08-29 15:05:00,31.95,32.07,31.93,32.07,102100.0,18.3444,18.4133,18.3329,18.4133,102100.0
2007-08-29 15:10:00,32.07,32.18,32.05,32.13,219300.0,18.4133,18.4764,18.4018,18.4477,219300.0
2007-08-29 15:15:00,32.13,32.19,32.06,32.18,111900.0,18.4477,18.4822,18.4076,18.4764,111900.0
2007-08-29 15:20:00,32.18,32.22,32.15,32.19,129200.0,18.4764,18.4994,18.4592,18.4822,129200.0
2007-08-29 15:25:00,32.19,32.21,32.16,32.19,65000.0,18.4822,18.4937,18.465,18.4822,65000.0
2007-08-29 15:30:00,32.2,32.24,32.19,32.21,68900.0,18.4879,18.5109,18.4822,18.4937,68900.0
2007-08-29 15:35:00,32.2,32.29,32.19,32.25,109600.0,18.4879,18.5396,18.4822,18.5166,109600.0
2007-08-29 15:40:00,32.25,32.31,32.21,32.22,165300.0,18.5166,18.5511,18.4937,18.4994,165300.0
2007-08-29 15:45:00,32.23,32.29,32.2,32.21,180300.0,18.5052,18.5396,18.4879,18.4937,180300.0
2007-08-29 15:50:00,32.21,32.3,32.18,32.29,301200.0,18.4937,18.5453,18.4764,18.5396,301200.0
2007-08-29 15:55:00,32.29,32.31,32.24,32.3,266500.0,18.5396,18.5511,18.5109,18.5453,266500.0
2007-08-30 09:30:00,32.19,32.19,31.71,31.73,142300.0,18.4822,18.4822,18.2066,18.2181,142300.0
2007-08-30 09:35:00,31.73,31.86,31.72,31.83,110500.0,18.2181,18.2927,18.2123,18.2755,110500.0
2007-08-30 09:40:00,31.84,31.91,31.81,31.88,101800.0,18.2812,18.3214,18.264,18.3042,101800.0
2007-08-30 09:45:00,31.88,31.93,31.84,31.86,97700.0,18.3042,18.3329,18.2812,18.2927,97700.0
2007-08-30 09:50:00,31.87,31.97,31.83,31.95,105400.0,18.2985,18.3559,18.2755,18.3444,105400.0
2007-08-30 09:55:00,31.95,31.99,31.83,31.84,81500.0,18.3444,18.3674,18.2755,18.2812,81500.0
2007-08-30 10:00:00,31.83,31.85,31.71,31.74,119700.0,18.2755,18.287,18.2066,18.2238,119700.0
2007-08-30 10:05:00,31.75,31.94,31.74,31.87,143100.0,18.2296,18.3387,18.2238,18.2985,143100.0
2007-08-30 10:10:00,31.88,31.9,31.8,31.81,89500.0,18.3042,18.3157,18.2583,18.264,89500.0
2007-08-30 10:15:00,31.81,31.82,31.78,31.81,50700.0,18.264,18.2698,18.2468,18.264,50700.0
2007-08-30 10:20:00,31.81,31.87,31.78,31.8,111800.0,18.264,18.2985,18.2468,18.2583,111800.0
2007-08-30 10:25:00,31.8,31.93,31.8,31.91,78900.0,18.2583,18.3329,18.2583,18.3214,78900.0
2007-08-30 10:30:00,31.9,31.95,31.84,31.85,80800.0,18.3157,18.3444,18.2812,18.287,80800.0
2007-08-30 10:35:00,31.85,31.89,31.82,31.83,79300.0,18.287,18.3099,18.2698,18.2755,79300.0
2007-08-30 10:40:00,31.83,31.88,31.83,31.88,59800.0,18.2755,18.3042,18.2755,18.3042,59800.0
2007-08-30 10:45:00,31.89,31.94,31.85,31.93,43200.0,18.3099,18.3387,18.287,18.3329,43200.0
2007-08-30 10:50:00,31.93,32.04,31.92,32.04,106500.0,18.3329,18.3961,18.3272,18.3961,106500.0
2007-08-30 10:55:00,32.02,32.03,31.96,31.97,56000.0,18.3846,18.3903,18.3501,18.3559,56000.0
2007-08-30 11:00:00,31.97,32.1,31.97,32.06,103800.0,18.3559,18.4305,18.3559,18.4076,103800.0
2007-08-30 11:05:00,32.06,32.08,32.03,32.05,52100.0,18.4076,18.419,18.3903,18.4018,52100.0
2007-08-30 11:10:00,32.04,32.23,32.04,32.2,55200.0,18.3961,18.5052,18.3961,18.4879,55200.0
2007-08-30 11:15:00,32.2,32.3,32.18,32.29,84900.0,18.4879,18.5453,18.4764,18.5396,84900.0
2007-08-30 11:20:00,32.29,32.33,32.26,32.29,119100.0,18.5396,18.5626,18.5224,18.5396,119100.0
2007-08-30 11:25:00,32.29,32.3,32.23,32.28,125200.0,18.5396,18.5453,18.5052,18.5339,125200.0
2007-08-30 11:30:00,32.29,32.3,32.24,32.29,54400.0,18.5396,18.5453,18.5109,18.5396,54400.0
2007-08-30 11:35:00,32.29,32.35,32.27,32.33,79500.0,18.5396,18.5741,18.5281,18.5626,79500.0
2007-08-30 11:40:00,32.33,32.38,32.31,32.36,79200.0,18.5626,18.5913,18.5511,18.5798,79200.0
2007-08-30 11:45:00,32.36,32.38,32.32,32.33,98300.0,18.5798,18.5913,18.5568,18.5626,98300.0
2007-08-30 11:50:00,32.33,32.34,32.22,32.23,80300.0,18.5626,18.5683,18.4994,18.5052,80300.0
2007-08-30 11:55:00,32.22,32.26,32.19,32.19,58000.0,18.4994,18.5224,18.4822,18.4822,58000.0
2007-08-30 12:00:00,32.19,32.2,32.1,32.1,67600.0,18.4822,18.4879,18.4305,18.4305,67600.0
2007-08-30 12:05:00,32.1,32.11,32.08,32.1,159800.0,18.4305,18.4363,18.419,18.4305,159800.0
2007-08-30 12:10:00,32.1,32.18,32.08,32.16,109600.0,18.4305,18.4764,18.419,18.465,109600.0
2007-08-30 12:15:00,32.16,32.2,32.05,32.07,117000.0,18.465,18.4879,18.4018,18.4133,117000.0
2007-08-30 12:20:00,32.07,32.2,32.0,32.15,152100.0,18.4133,18.4879,18.3731,18.4592,152100.0
2007-08-30 12:25:00,32.13,32.19,32.08,32.1,110600.0,18.4477,18.4822,18.419,18.4305,110600.0
2007-08-30 12:30:00,32.1,32.25,32.08,32.23,77600.0,18.4305,18.5166,18.419,18.5052,77600.0
2007-08-30 12:35:00,32.23,32.29,32.2,32.24,116000.0,18.5052,18.5396,18.4879,18.5109,116000.0
2007-08-30 12:40:00,32.25,32.28,32.22,32.28,33600.0,18.5166,18.5339,18.4994,18.5339,33600.0
2007-08-30 12:45:00,32.29,32.3,32.24,32.25,48900.0,18.5396,18.5453,18.5109,18.5166,48900.0
2007-08-30 12:50:00,32.25,32.3,32.24,32.28,36200.0,18.5166,18.5453,18.5109,18.5339,36200.0
2007-08-30 12:55:00,32.29,32.36,32.29,32.3,65500.0,18.5396,18.5798,18.5396,18.5453,65500.0
2007-08-30 13:00:00,32.3,32.35,32.29,32.29,75500.0,18.5453,18.5741,18.5396,18.5396,75500.0
2007-08-30 13:05:00,32.3,32.34,32.29,32.3,46700.0,18.5453,18.5683,18.5396,18.5453,46700.0
2007-08-30 13:10:00,32.3,32.31,32.24,32.29,71200.0,18.5453,18.5511,18.5109,18.5396,71200.0
2007-08-30 13:15:00,32.28,32.3,32.22,32.24,52100.0,18.5339,18.5453,18.4994,18.5109,52100.0
2007-08-30 13:20:00,32.24,32.24,32.19,32.22,32000.0,18.5109,18.5109,18.4822,18.4994,32000.0
2007-08-30 13:25:00,32.23,32.23,32.14,32.17,48700.0,18.5052,18.5052,18.4535,18.4707,48700.0
2007-08-30 13:30:00,32.18,32.18,32.08,32.09,59300.0,18.4764,18.4764,18.419,18.4248,59300.0
2007-08-30 13:35:00,32.09,32.13,32.09,32.12,47700.0,18.4248,18.4477,18.4248,18.442,47700.0
2007-08-30 13:40:00,32.11,32.11,32.04,32.07,69800.0,18.4363,18.4363,18.3961,18.4133,69800.0
2007-08-30 13:45:00,32.08,32.08,32.03,32.05,64300.0,18.419,18.419,18.3903,18.4018,64300.0
2007-08-30 13:50:00,32.05,32.12,32.0,32.11,125100.0,18.4018,18.442,18.3731,18.4363,125100.0
2007-08-30 13:55:00,32.12,32.16,32.1,32.15,83100.0,18.442,18.465,18.4305,18.4592,83100.0
2007-08-30 14:00:00,32.15,32.21,32.15,32.18,40200.0,18.4592,18.4937,18.4592,18.4764,40200.0
2007-08-30 14:05:00,32.17,32.2,32.1,32.12,66800.0,18.4707,18.4879,18.4305,18.442,66800.0
2007-08-30 14:10:00,32.12,32.16,32.1,32.13,62600.0,18.442,18.465,18.4305,18.4477,62600.0
2007-08-30 14:15:00,32.13,32.19,32.11,32.16,184400.0,18.4477,18.4822,18.4363,18.465,184400.0
2007-08-30 14:20:00,32.16,32.22,32.13,32.21,87500.0,18.465,18.4994,18.4477,18.4937,87500.0
2007-08-30 14:25:00,32.2,32.26,32.17,32.19,152200.0,18.4879,18.5224,18.4707,18.4822,152200.0
2007-08-30 14:30:00,32.19,32.25,32.18,32.24,162000.0,18.4822,18.5166,18.4764,18.5109,162000.0
2007-08-30 14:35:00,32.24,32.25,32.19,32.2,100300.0,18.5109,18.5166,18.4822,18.4879,100300.0
2007-08-30 14:40:00,32.2,32.22,32.17,32.18,95000.0,18.4879,18.4994,18.4707,18.4764,95000.0
2007-08-30 14:45:00,32.17,32.19,32.08,32.15,112800.0,18.4707,18.4822,18.419,18.4592,112800.0
2007-08-30 14:50:00,32.15,32.18,32.11,32.17,91200.0,18.4592,18.4764,18.4363,18.4707,91200.0
2007-08-30 14:55:00,32.17,32.21,32.14,32.17,128700.0,18.4707,18.4937,18.4535,18.4707,128700.0
2007-08-30 15:00:00,32.16,32.21,32.12,32.14,220400.0,18.465,18.4937,18.442,18.4535,220400.0
2007-08-30 15:05:00,32.14,32.16,32.07,32.15,184800.0,18.4535,18.465,18.4133,18.4592,184800.0
2007-08-30 15:10:00,32.15,32.21,32.12,32.15,160100.0,18.4592,18.4937,18.442,18.4592,160100.0
2007-08-30 15:15:00,32.15,32.23,32.15,32.2,68000.0,18.4592,18.5052,18.4592,18.4879,68000.0
2007-08-30 15:20:00,32.2,32.27,32.16,32.24,48000.0,18.4879,18.5281,18.465,18.5109,48000.0
2007-08-30 15:25:00,32.25,32.27,32.18,32.21,65300.0,18.5166,18.5281,18.4764,18.4937,65300.0
2007-08-30 15:30:00,32.21,32.25,32.17,32.25,69400.0,18.4937,18.5166,18.4707,18.5166,69400.0
2007-08-30 15:35:00,32.25,32.27,32.14,32.2,137100.0,18.5166,18.5281,18.4535,18.4879,137100.0
2007-08-30 15:40:00,32.2,32.21,32.09,32.11,192600.0,18.4879,18.4937,18.4248,18.4363,192600.0
2007-08-30 15:45:00,32.11,32.18,32.07,32.17,163100.0,18.4363,18.4764,18.4133,18.4707,163100.0
2007-08-30 15:50:00,32.17,32.25,32.16,32.2,194500.0,18.4707,18.5166,18.465,18.4879,194500.0
2007-08-30 15:55:00,32.2,32.25,32.17,32.2,271100.0,18.4879,18.5166,18.4707,18.4879,271100.0
2007-08-31 09:30:00,32.6,32.75,32.52,32.64,161700.0,18.7176,18.8037,18.6717,18.7406,161700.0
2007-08-31 09:35:00,32.64,32.67,32.49,32.5,73200.0,18.7406,18.7578,18.6544,18.6602,73200.0
2007-08-31 09:40:00,32.49,32.51,32.33,32.38,83300.0,18.6544,18.6659,18.5626,18.5913,83300.0
2007-08-31 09:45:00,32.39,32.44,32.35,32.44,99400.0,18.597,18.6257,18.5741,18.6257,99400.0
2007-08-31 09:50:00,32.43,32.52,32.42,32.44,115800.0,18.62,18.6717,18.6142,18.6257,115800.0
2007-08-31 09:55:00,32.44,32.49,32.42,32.48,71600.0,18.6257,18.6544,18.6142,18.6487,71600.0
2007-08-31 10:00:00,32.48,32.59,32.19,32.22,230800.0,18.6487,18.7119,18.4822,18.4994,230800.0
2007-08-31 10:05:00,32.23,32.43,32.23,32.3,136600.0,18.5052,18.62,18.5052,18.5453,136600.0
2007-08-31 10:10:00,32.3,32.33,32.21,32.22,79200.0,18.5453,18.5626,18.4937,18.4994,79200.0
2007-08-31 10:15:00,32.22,32.31,32.19,32.3,137800.0,18.4994,18.5511,18.4822,18.5453,137800.0
2007-08-31 10:20:00,32.3,32.35,32.24,32.27,80900.0,18.5453,18.5741,18.5109,18.5281,80900.0
2007-08-31 10:25:00,32.28,32.34,32.24,32.32,73400.0,18.5339,18.5683,18.5109,18.5568,73400.0
2007-08-31 10:30:00,32.32,32.43,32.29,32.39,102900.0,18.5568,18.62,18.5396,18.597,102900.0
2007-08-31 10:35:00,32.4,32.41,32.33,32.38,104600.0,18.6028,18.6085,18.5626,18.5913,104600.0
2007-08-31 10:40:00,32.38,32.39,32.31,32.31,52400.0,18.5913,18.597,18.5511,18.5511,52400.0
2007-08-31 10:45:00,32.3,32.35,32.27,32.3,39700.0,18.5453,18.5741,18.5281,18.5453,39700.0
2007-08-31 10:50:00,32.29,32.33,32.25,32.33,30800.0,18.5396,18.5626,18.5166,18.5626,30800.0
2007-08-31 10:55:00,32.33,32.33,32.2,32.2,50900.0,18.5626,18.5626,18.4879,18.4879,50900.0
2007-08-31 11:00:00,32.2,32.26,32.13,32.15,87000.0,18.4879,18.5224,18.4477,18.4592,87000.0
2007-08-31 11:05:00,32.15,32.26,32.1,32.1,102200.0,18.4592,18.5224,18.4305,18.4305,102200.0
2007-08-31 11:10:00,32.1,32.18,32.05,32.17,59400.0,18.4305,18.4764,18.4018,18.4707,59400.0
2007-08-31 11:15:00,32.18,32.23,32.1,32.16,111600.0,18.4764,18.5052,18.4305,18.465,111600.0
2007-08-31 11:20:00,32.16,32.16,32.07,32.12,48400.0,18.465,18.465,18.4133,18.442,48400.0
2007-08-31 11:25:00,32.13,32.18,32.11,32.18,58400.0,18.4477,18.4764,18.4363,18.4764,58400.0
2007-08-31 11:30:00,32.19,32.24,32.17,32.24,54800.0,18.4822,18.5109,18.4707,18.5109,54800.0
2007-08-31 11:35:00,32.24,32.29,32.22,32.29,40700.0,18.5109,18.5396,18.4994,18.5396,40700.0
2007-08-31 11:40:00,32.28,32.34,32.23,32.34,142500.0,18.5339,18.5683,18.5052,18.5683,142500.0
2007-08-31 11:45:00,32.34,32.4,32.32,32.39,97900.0,18.5683,18.6028,18.5568,18.597,97900.0
2007-08-31 11:50:00,32.4,32.47,32.39,32.46,92600.0,18.6028,18.643,18.597,18.6372,92600.0
2007-08-31 11:55:00,32.46,32.53,32.46,32.47,106600.0,18.6372,18.6774,18.6372,18.643,106600.0
2007-08-31 12:00:00,32.47,32.49,32.45,32.49,47700.0,18.643,18.6544,18.6315,18.6544,47700.0
2007-08-31 12:05:00,32.49,32.53,32.47,32.48,112600.0,18.6544,18.6774,18.643,18.6487,112600.0
2007-08-31 12:10:00,32.48,32.51,32.44,32.46,123900.0,18.6487,18.6659,18.6257,18.6372,123900.0
2007-08-31 12:15:00,32.47,32.5,32.43,32.49,54800.0,18.643,18.6602,18.62,18.6544,54800.0
2007-08-31 12:20:00,32.51,32.58,32.49,32.52,127100.0,18.6659,18.7061,18.6544,18.6717,127100.0
2007-08-31 12:25:00,32.51,32.53,32.49,32.53,34200.0,18.6659,18.6774,18.6544,18.6774,34200.0
2007-08-31 12:30:00,32.54,32.63,32.53,32.6,78200.0,18.6831,18.7348,18.6774,18.7176,78200.0
2007-08-31 12:35:00,32.61,32.65,32.6,32.63,61500.0,18.7233,18.7463,18.7176,18.7348,61500.0
2007-08-31 12:40:00,32.63,32.66,32.6,32.64,41800.0,18.7348,18.752,18.7176,18.7406,41800.0
2007-08-31 12:45:00,32.65,32.65,32.6,32.61,56600.0,18.7463,18.7463,18.7176,18.7233,56600.0
2007-08-31 12:50:00,32.61,32.61,32.54,32.55,94000.0,18.7233,18.7233,18.6831,18.6889,94000.0
2007-08-31 12:55:00,32.55,32.58,32.55,32.55,61300.0,18.6889,18.7061,18.6889,18.6889,61300.0
2007-08-31 13:00:00,32.55,32.56,32.47,32.49,71600.0,18.6889,18.6946,18.643,18.6544,71600.0
2007-08-31 13:05:00,32.47,32.48,32.44,32.47,45000.0,18.643,18.6487,18.6257,18.643,45000.0
2007-08-31 13:10:00,32.47,32.49,32.45,32.49,69000.0,18.643,18.6544,18.6315,18.6544,69000.0
2007-08-31 13:15:00,32.48,32.49,32.46,32.47,89000.0,18.6487,18.6544,18.6372,18.643,89000.0
2007-08-31 13:20:00,32.48,32.51,32.46,32.48,88400.0,18.6487,18.6659,18.6372,18.6487,88400.0
2007-08-31 13:25:00,32.48,32.53,32.48,32.52,53900.0,18.6487,18.6774,18.6487,18.6717,53900.0
2007-08-31 13:30:00,32.53,32.55,32.45,32.46,92100.0,18.6774,18.6889,18.6315,18.6372,92100.0
2007-08-31 13:35:00,32.46,32.52,32.46,32.51,55600.0,18.6372,18.6717,18.6372,18.6659,55600.0
2007-08-31 13:40:00,32.51,32.51,32.43,32.45,66800.0,18.6659,18.6659,18.62,18.6315,66800.0
2007-08-31 13:45:00,32.46,32.47,32.39,32.42,63700.0,18.6372,18.643,18.597,18.6142,63700.0
2007-08-31 13:50:00,32.42,32.45,32.4,32.42,37100.0,18.6142,18.6315,18.6028,18.6142,37100.0
2007-08-31 13:55:00,32.43,32.47,32.43,32.46,38400.0,18.62,18.643,18.62,18.6372,38400.0
2007-08-31 14:00:00,32.46,32.49,32.46,32.49,41400.0,18.6372,18.6544,18.6372,18.6544,41400.0
2007-08-31 14:05:00,32.48,32.5,32.47,32.5,49500.0,18.6487,18.6602,18.643,18.6602,49500.0
2007-08-31 14:10:00,32.49,32.5,32.45,32.47,70700.0,18.6544,18.6602,18.6315,18.643,70700.0
2007-08-31 14:15:00,32.46,32.5,32.46,32.49,81300.0,18.6372,18.6602,18.6372,18.6544,81300.0
2007-08-31 14:20:00,32.49,32.5,32.41,32.42,107200.0,18.6544,18.6602,18.6085,18.6142,107200.0
2007-08-31 14:25:00,32.42,32.46,32.42,32.42,32200.0,18.6142,18.6372,18.6142,18.6142,32200.0
2007-08-31 14:30:00,32.42,32.48,32.42,32.45,69500.0,18.6142,18.6487,18.6142,18.6315,69500.0
2007-08-31 14:35:00,32.45,32.47,32.41,32.47,70300.0,18.6315,18.643,18.6085,18.643,70300.0
2007-08-31 14:40:00,32.47,32.48,32.46,32.46,33900.0,18.643,18.6487,18.6372,18.6372,33900.0
2007-08-31 14:45:00,32.46,32.49,32.43,32.43,44800.0,18.6372,18.6544,18.62,18.62,44800.0
2007-08-31 14:50:00,32.44,32.47,32.42,32.43,74300.0,18.6257,18.643,18.6142,18.62,74300.0
2007-08-31 14:55:00,32.42,32.42,32.39,32.39,45900.0,18.6142,18.6142,18.597,18.597,45900.0
2007-08-31 15:00:00,32.4,32.46,32.38,32.46,57800.0,18.6028,18.6372,18.5913,18.6372,57800.0
2007-08-31 15:05:00,32.46,32.5,32.45,32.49,54200.0,18.6372,18.6602,18.6315,18.6544,54200.0
2007-08-31 15:10:00,32.49,32.52,32.47,32.5,105200.0,18.6544,18.6717,18.643,18.6602,105200.0
2007-08-31 15:15:00,32.5,32.57,32.5,32.55,108400.0,18.6602,18.7004,18.6602,18.6889,108400.0
2007-08-31 15:20:00,32.55,32.55,32.47,32.48,99700.0,18.6889,18.6889,18.643,18.6487,99700.0
2007-08-31 15:25:00,32.48,32.51,32.46,32.5,92300.0,18.6487,18.6659,18.6372,18.6602,92300.0
2007-08-31 15:30:00,32.5,32.55,32.5,32.53,78300.0,18.6602,18.6889,18.6602,18.6774,78300.0
2007-08-31 15:35:00,32.53,32.59,32.51,32.56,105000.0,18.6774,18.7119,18.6659,18.6946,105000.0
2007-08-31 15:40:00,32.56,32.6,32.55,32.59,159000.0,18.6946,18.7176,18.6889,18.7119,159000.0
2007-08-31 15:45:00,32.59,32.6,32.53,32.53,144600.0,18.7119,18.7176,18.6774,18.6774,144600.0
2007-08-31 15:50:00,32.53,32.56,32.43,32.45,357500.0,18.6774,18.6946,18.62,18.6315,357500.0
2007-08-31 15:55:00,32.45,32.46,32.28,32.3,568300.0,18.6315,18.6372,18.5339,18.5453,568300.0
2007-09-04 09:30:00,32.3,32.33,32.15,32.24,116100.0,18.5453,18.5626,18.4592,18.5109,116100.0
2007-09-04 09:35:00,32.2,32.33,32.17,32.2,45600.0,18.4879,18.5626,18.4707,18.4879,45600.0
2007-09-04 09:40:00,32.22,32.29,32.16,32.21,54300.0,18.4994,18.5396,18.465,18.4937,54300.0
2007-09-04 09:45:00,32.22,32.25,32.19,32.21,37300.0,18.4994,18.5166,18.4822,18.4937,37300.0
2007-09-04 09:50:00,32.21,32.21,32.15,32.15,69400.0,18.4937,18.4937,18.4592,18.4592,69400.0
2007-09-04 09:55:00,32.14,32.21,32.1,32.2,87800.0,18.4535,18.4937,18.4305,18.4879,87800.0
2007-09-04 10:00:00,32.2,32.27,32.12,32.25,69200.0,18.4879,18.5281,18.442,18.5166,69200.0
2007-09-04 10:05:00,32.25,32.27,32.2,32.2,55800.0,18.5166,18.5281,18.4879,18.4879,55800.0
2007-09-04 10:10:00,32.2,32.21,32.17,32.19,33400.0,18.4879,18.4937,18.4707,18.4822,33400.0
2007-09-04 10:15:00,32.2,32.2,32.08,32.12,105000.0,18.4879,18.4879,18.419,18.442,105000.0
2007-09-04 10:20:00,32.12,32.18,32.08,32.12,139800.0,18.442,18.4764,18.419,18.442,139800.0
2007-09-04 10:25:00,32.12,32.22,32.12,32.18,85600.0,18.442,18.4994,18.442,18.4764,85600.0
2007-09-04 10:30:00,32.18,32.25,32.17,32.17,89300.0,18.4764,18.5166,18.4707,18.4707,89300.0
2007-09-04 10:35:00,32.17,32.27,32.15,32.23,88900.0,18.4707,18.5281,18.4592,18.5052,88900.0
2007-09-04 10:40:00,32.23,32.26,32.21,32.22,63800.0,18.5052,18.5224,18.4937,18.4994,63800.0
2007-09-04 10:45:00,32.22,32.26,32.21,32.22,38300.0,18.4994,18.5224,18.4937,18.4994,38300.0
2007-09-04 10:50:00,32.22,32.22,32.17,32.19,60100.0,18.4994,18.4994,18.4707,18.4822,60100.0
2007-09-04 10:55:00,32.18,32.19,32.09,32.09,64700.0,18.4764,18.4822,18.4248,18.4248,64700.0
2007-09-04 11:00:00,32.09,32.11,32.06,32.07,50300.0,18.4248,18.4363,18.4076,18.4133,50300.0
2007-09-04 11:05:00,32.06,32.08,32.04,32.06,69000.0,18.4076,18.419,18.3961,18.4076,69000.0
2007-09-04 11:10:00,32.06,32.1,32.06,32.07,69200.0,18.4076,18.4305,18.4076,18.4133,69200.0
2007-09-04 11:15:00,32.08,32.11,32.06,32.11,67600.0,18.419,18.4363,18.4076,18.4363,67600.0
2007-09-04 11:20:00,32.11,32.15,32.05,32.09,143600.0,18.4363,18.4592,18.4018,18.4248,143600.0
2007-09-04 11:25:00,32.09,32.1,32.04,32.06,48900.0,18.4248,18.4305,18.3961,18.4076,48900.0
2007-09-04 11:30:00,32.05,32.11,32.05,32.08,51200.0,18.4018,18.4363,18.4018,18.419,51200.0
2007-09-04 11:35:00,32.08,32.11,32.07,32.11,23600.0,18.419,18.4363,18.4133,18.4363,23600.0
2007-09-04 11:40:00,32.11,32.11,32.06,32.08,58000.0,18.4363,18.4363,18.4076,18.419,58000.0
2007-09-04 11:45:00,32.07,32.09,32.07,32.07,19100.0,18.4133,18.4248,18.4133,18.4133,19100.0
2007-09-04 11:50:00,32.07,32.1,32.06,32.09,41700.0,18.4133,18.4305,18.4076,18.4248,41700.0
2007-09-04 11:55:00,32.09,32.1,32.05,32.07,103700.0,18.4248,18.4305,18.4018,18.4133,103700.0
2007-09-04 12:00:00,32.06,32.08,32.01,32.02,46200.0,18.4076,18.419,18.3788,18.3846,46200.0
2007-09-04 12:05:00,32.02,32.03,32.01,32.02,25800.0,18.3846,18.3903,18.3788,18.3846,25800.0
2007-09-04 12:10:00,32.03,32.05,32.01,32.01,64100.0,18.3903,18.4018,18.3788,18.3788,64100.0
2007-09-04 12:15:00,32.01,32.02,31.97,31.99,88700.0,18.3788,18.3846,18.3559,18.3674,88700.0
2007-09-04 12:20:00,31.98,32.01,31.97,32.0,95100.0,18.3616,18.3788,18.3559,18.3731,95100.0
2007-09-04 12:25:00,31.99,32.02,31.99,32.02,24300.0,18.3674,18.3846,18.3674,18.3846,24300.0
2007-09-04 12:30:00,32.02,32.04,32.01,32.03,42500.0,18.3846,18.3961,18.3788,18.3903,42500.0
2007-09-04 12:35:00,32.03,32.05,31.98,32.0,189900.0,18.3903,18.4018,18.3616,18.3731,189900.0
2007-09-04 12:40:00,32.01,32.03,31.98,32.03,47300.0,18.3788,18.3903,18.3616,18.3903,47300.0
2007-09-04 12:45:00,32.03,32.05,32.0,32.01,31100.0,18.3903,18.4018,18.3731,18.3788,31100.0
2007-09-04 12:50:00,32.01,32.02,31.99,31.99,25500.0,18.3788,18.3846,18.3674,18.3674,25500.0
2007-09-04 12:55:00,32.0,32.02,31.99,32.0,25100.0,18.3731,18.3846,18.3674,18.3731,25100.0
2007-09-04 13:00:00,32.01,32.02,31.98,32.01,39200.0,18.3788,18.3846,18.3616,18.3788,39200.0
2007-09-04 13:05:00,32.02,32.02,31.99,32.0,49000.0,18.3846,18.3846,18.3674,18.3731,49000.0
2007-09-04 13:10:00,32.01,32.11,31.99,32.09,115400.0,18.3788,18.4363,18.3674,18.4248,115400.0
2007-09-04 13:15:00,32.08,32.1,32.05,32.09,100600.0,18.419,18.4305,18.4018,18.4248,100600.0
2007-09-04 13:20:00,32.08,32.13,32.07,32.07,60300.0,18.419,18.4477,18.4133,18.4133,60300.0
2007-09-04 13:25:00,32.07,32.07,32.01,32.03,24600.0,18.4133,18.4133,18.3788,18.3903,24600.0
2007-09-04 13:30:00,32.02,32.06,32.01,32.05,40200.0,18.3846,18.4076,18.3788,18.4018,40200.0
2007-09-04 13:35:00,32.05,32.05,31.99,32.01,52300.0,18.4018,18.4018,18.3674,18.3788,52300.0
2007-09-04 13:40:00,32.01,32.02,31.98,31.99,31700.0,18.3788,18.3846,18.3616,18.3674,31700.0
2007-09-04 13:45:00,31.99,32.05,31.96,32.0,76800.0,18.3674,18.4018,18.3501,18.3731,76800.0
2007-09-04 13:50:00,31.99,32.02,31.96,31.97,57800.0,18.3674,18.3846,18.3501,18.3559,57800.0
2007-09-04 13:55:00,31.97,32.02,31.97,31.99,54000.0,18.3559,18.3846,18.3559,18.3674,54000.0
2007-09-04 14:00:00,32.0,32.0,31.96,31.96,77000.0,18.3731,18.3731,18.3501,18.3501,77000.0
2007-09-04 14:05:00,31.97,31.99,31.95,31.96,54000.0,18.3559,18.3674,18.3444,18.3501,54000.0
2007-09-04 14:10:00,31.96,32.01,31.92,32.01,95000.0,18.3501,18.3788,18.3272,18.3788,95000.0
2007-09-04 14:15:00,32.0,32.06,31.99,32.06,108400.0,18.3731,18.4076,18.3674,18.4076,108400.0
2007-09-04 14:20:00,32.06,32.1,32.03,32.1,74200.0,18.4076,18.4305,18.3903,18.4305,74200.0
2007-09-04 14:25:00,32.1,32.15,32.07,32.07,90800.0,18.4305,18.4592,18.4133,18.4133,90800.0
2007-09-04 14:30:00,32.07,32.19,32.07,32.18,116700.0,18.4133,18.4822,18.4133,18.4764,116700.0
2007-09-04 14:35:00,32.19,32.2,32.17,32.19,56500.0,18.4822,18.4879,18.4707,18.4822,56500.0
2007-09-04 14:40:00,32.18,32.19,32.16,32.18,57500.0,18.4764,18.4822,18.465,18.4764,57500.0
2007-09-04 14:45:00,32.17,32.18,32.15,32.17,68400.0,18.4707,18.4764,18.4592,18.4707,68400.0
2007-09-04 14:50:00,32.16,32.17,32.14,32.15,57500.0,18.465,18.4707,18.4535,18.4592,57500.0
2007-09-04 14:55:00,32.15,32.16,32.13,32.14,41600.0,18.4592,18.465,18.4477,18.4535,41600.0
2007-09-04 15:00:00,32.14,32.19,32.14,32.17,69400.0,18.4535,18.4822,18.4535,18.4707,69400.0
2007-09-04 15:05:00,32.17,32.22,32.17,32.22,44500.0,18.4707,18.4994,18.4707,18.4994,44500.0
2007-09-04 15:10:00,32.22,32.27,32.21,32.27,77500.0,18.4994,18.5281,18.4937,18.5281,77500.0
2007-09-04 15:15:00,32.27,32.28,32.25,32.27,65800.0,18.5281,18.5339,18.5166,18.5281,65800.0
2007-09-04 15:20:00,32.27,32.31,32.27,32.29,76200.0,18.5281,18.5511,18.5281,18.5396,76200.0
2007-09-04 15:25:00,32.3,32.39,32.28,32.38,106400.0,18.5453,18.597,18.5339,18.5913,106400.0
2007-09-04 15:30:00,32.38,32.41,32.38,32.41,109000.0,18.5913,18.6085,18.5913,18.6085,109000.0
2007-09-04 15:35:00,32.4,32.41,32.25,32.25,123000.0,18.6028,18.6085,18.5166,18.5166,123000.0
2007-09-04 15:40:00,32.25,32.29,32.21,32.21,184800.0,18.5166,18.5396,18.4937,18.4937,184800.0
2007-09-04 15:45:00,32.22,32.24,32.2,32.24,119000.0,18.4994,18.5109,18.4879,18.5109,119000.0
2007-09-04 15:50:00,32.24,32.28,32.21,32.26,144500.0,18.5109,18.5339,18.4937,18.5224,144500.0
2007-09-04 15:55:00,32.26,32.28,32.21,32.25,204000.0,18.5224,18.5339,18.4937,18.5166,204000.0
2007-09-05 09:30:00,31.96,32.0,31.89,31.9,126300.0,18.3501,18.3731,18.3099,18.3157,126300.0
2007-09-05 09:35:00,31.92,31.92,31.85,31.86,72300.0,18.3272,18.3272,18.287,18.2927,72300.0
2007-09-05 09:40:00,31.85,31.86,31.67,31.77,172000.0,18.287,18.2927,18.1836,18.241,172000.0
2007-09-05 09:45:00,31.77,31.78,31.7,31.77,170900.0,18.241,18.2468,18.2009,18.241,170900.0
2007-09-05 09:50:00,31.77,31.81,31.73,31.76,102300.0,18.241,18.264,18.2181,18.2353,102300.0
2007-09-05 09:55:00,31.77,31.78,31.64,31.65,134900.0,18.241,18.2468,18.1664,18.1721,134900.0
2007-09-05 10:00:00,31.65,31.65,31.37,31.52,347700.0,18.1721,18.1721,18.0114,18.0975,347700.0
2007-09-05 10:05:00,31.5,31.56,31.44,31.47,199600.0,18.086,18.1205,18.0516,18.0688,199600.0
2007-09-05 10:10:00,31.46,31.49,31.39,31.45,132600.0,18.0631,18.0803,18.0229,18.0573,132600.0
2007-09-05 10:15:00,31.46,31.47,31.39,31.4,234200.0,18.0631,18.0688,18.0229,18.0286,234200.0
2007-09-05 10:20:00,31.39,31.5,31.38,31.49,162200.0,18.0229,18.086,18.0171,18.0803,162200.0
2007-09-05 10:25:00,31.5,31.55,31.48,31.54,93300.0,18.086,18.1147,18.0745,18.109,93300.0
2007-09-05 10:30:00,31.54,31.57,31.51,31.55,55800.0,18.109,18.1262,18.0918,18.1147,55800.0
2007-09-05 10:35:00,31.54,31.63,31.53,31.62,58400.0,18.109,18.1607,18.1032,18.1549,58400.0
2007-09-05 10:40:00,31.62,31.66,31.59,31.64,52700.0,18.1549,18.1779,18.1377,18.1664,52700.0
2007-09-05 10:45:00,31.64,31.72,31.63,31.66,57700.0,18.1664,18.2123,18.1607,18.1779,57700.0
2007-09-05 10:50:00,31.67,31.82,31.66,31.81,142400.0,18.1836,18.2698,18.1779,18.264,142400.0
2007-09-05 10:55:00,31.81,31.85,31.73,31.75,193200.0,18.264,18.287,18.2181,18.2296,193200.0
2007-09-05 11:00:00,31.74,31.74,31.63,31.63,82600.0,18.2238,18.2238,18.1607,18.1607,82600.0
2007-09-05 11:05:00,31.63,31.74,31.62,31.68,69300.0,18.1607,18.2238,18.1549,18.1894,69300.0
2007-09-05 11:10:00,31.68,31.73,31.64,31.72,64100.0,18.1894,18.2181,18.1664,18.2123,64100.0
2007-09-05 11:15:00,31.71,31.72,31.67,31.71,39900.0,18.2066,18.2123,18.1836,18.2066,39900.0
2007-09-05 11:20:00,31.7,31.72,31.68,31.71,69300.0,18.2009,18.2123,18.1894,18.2066,69300.0
2007-09-05 11:25:00,31.7,31.7,31.64,31.67,72400.0,18.2009,18.2009,18.1664,18.1836,72400.0
2007-09-05 11:30:00,31.66,31.66,31.59,31.62,95800.0,18.1779,18.1779,18.1377,18.1549,95800.0
2007-09-05 11:35:00,31.61,31.64,31.58,31.6,83200.0,18.1492,18.1664,18.132,18.1434,83200.0
2007-09-05 11:40:00,31.59,31.62,31.57,31.58,68000.0,18.1377,18.1549,18.1262,18.132,68000.0
2007-09-05 11:45:00,31.58,31.6,31.57,31.58,54200.0,18.132,18.1434,18.1262,18.132,54200.0
2007-09-05 11:50:00,31.58,31.61,31.56,31.61,42700.0,18.132,18.1492,18.1205,18.1492,42700.0
2007-09-05 11:55:00,31.6,31.64,31.6,31.63,39900.0,18.1434,18.1664,18.1434,18.1607,39900.0
2007-09-05 12:00:00,31.63,31.64,31.61,31.63,35100.0,18.1607,18.1664,18.1492,18.1607,35100.0
2007-09-05 12:05:00,31.63,31.64,31.62,31.62,31200.0,18.1607,18.1664,18.1549,18.1549,31200.0
2007-09-05 12:10:00,31.62,31.69,31.62,31.69,39900.0,18.1549,18.1951,18.1549,18.1951,39900.0
2007-09-05 12:15:00,31.69,31.7,31.66,31.69,103100.0,18.1951,18.2009,18.1779,18.1951,103100.0
2007-09-05 12:20:00,31.69,31.72,31.67,31.7,39400.0,18.1951,18.2123,18.1836,18.2009,39400.0
2007-09-05 12:25:00,31.7,31.78,31.7,31.75,89300.0,18.2009,18.2468,18.2009,18.2296,89300.0
2007-09-05 12:30:00,31.75,31.75,31.72,31.73,101200.0,18.2296,18.2296,18.2123,18.2181,101200.0
2007-09-05 12:35:00,31.73,31.75,31.72,31.75,55300.0,18.2181,18.2296,18.2123,18.2296,55300.0
2007-09-05 12:40:00,31.75,31.75,31.68,31.71,134800.0,18.2296,18.2296,18.1894,18.2066,134800.0
2007-09-05 12:45:00,31.71,31.72,31.64,31.67,55600.0,18.2066,18.2123,18.1664,18.1836,55600.0
2007-09-05 12:50:00,31.67,31.67,31.6,31.61,93900.0,18.1836,18.1836,18.1434,18.1492,93900.0
2007-09-05 12:55:00,31.61,31.69,31.61,31.66,72500.0,18.1492,18.1951,18.1492,18.1779,72500.0
2007-09-05 13:00:00,31.66,31.7,31.65,31.65,68900.0,18.1779,18.2009,18.1721,18.1721,68900.0
2007-09-05 13:05:00,31.64,31.68,31.64,31.65,39000.0,18.1664,18.1894,18.1664,18.1721,39000.0
2007-09-05 13:10:00,31.66,31.68,31.64,31.65,35500.0,18.1779,18.1894,18.1664,18.1721,35500.0
2007-09-05 13:15:00,31.65,31.74,31.65,31.67,122700.0,18.1721,18.2238,18.1721,18.1836,122700.0
2007-09-05 13:20:00,31.66,31.66,31.61,31.64,47300.0,18.1779,18.1779,18.1492,18.1664,47300.0
2007-09-05 13:25:00,31.64,31.66,31.62,31.63,25300.0,18.1664,18.1779,18.1549,18.1607,25300.0
2007-09-05 13:30:00,31.63,31.66,31.61,31.65,82800.0,18.1607,18.1779,18.1492,18.1721,82800.0
2007-09-05 13:35:00,31.66,31.68,31.61,31.68,42800.0,18.1779,18.1894,18.1492,18.1894,42800.0
2007-09-05 13:40:00,31.68,31.7,31.66,31.67,48900.0,18.1894,18.2009,18.1779,18.1836,48900.0
2007-09-05 13:45:00,31.68,31.69,31.65,31.68,48200.0,18.1894,18.1951,18.1721,18.1894,48200.0
2007-09-05 13:50:00,31.68,31.68,31.66,31.68,38000.0,18.1894,18.1894,18.1779,18.1894,38000.0
2007-09-05 13:55:00,31.68,31.7,31.68,31.68,40000.0,18.1894,18.2009,18.1894,18.1894,40000.0
2007-09-05 14:00:00,31.68,31.73,31.56,31.57,113400.0,18.1894,18.2181,18.1205,18.1262,113400.0
2007-09-05 14:05:00,31.57,31.66,31.56,31.64,134600.0,18.1262,18.1779,18.1205,18.1664,134600.0
2007-09-05 14:10:00,31.64,31.66,31.61,31.64,40300.0,18.1664,18.1779,18.1492,18.1664,40300.0
2007-09-05 14:15:00,31.65,31.68,31.6,31.64,61900.0,18.1721,18.1894,18.1434,18.1664,61900.0
2007-09-05 14:20:00,31.63,31.64,31.52,31.53,157000.0,18.1607,18.1664,18.0975,18.1032,157000.0
2007-09-05 14:25:00,31.53,31.57,31.52,31.55,61900.0,18.1032,18.1262,18.0975,18.1147,61900.0
2007-09-05 14:30:00,31.55,31.58,31.53,31.56,50200.0,18.1147,18.132,18.1032,18.1205,50200.0
2007-09-05 14:35:00,31.56,31.62,31.55,31.59,65700.0,18.1205,18.1549,18.1147,18.1377,65700.0
2007-09-05 14:40:00,31.6,31.61,31.52,31.57,60400.0,18.1434,18.1492,18.0975,18.1262,60400.0
2007-09-05 14:45:00,31.56,31.57,31.5,31.54,51300.0,18.1205,18.1262,18.086,18.109,51300.0
2007-09-05 14:50:00,31.55,31.57,31.48,31.55,63200.0,18.1147,18.1262,18.0745,18.1147,63200.0
2007-09-05 14:55:00,31.56,31.64,31.56,31.6,54700.0,18.1205,18.1664,18.1205,18.1434,54700.0
2007-09-05 15:00:00,31.6,31.61,31.55,31.59,53300.0,18.1434,18.1492,18.1147,18.1377,53300.0
2007-09-05 15:05:00,31.58,31.67,31.57,31.65,66600.0,18.132,18.1836,18.1262,18.1721,66600.0
2007-09-05 15:10:00,31.65,31.66,31.61,31.65,49900.0,18.1721,18.1779,18.1492,18.1721,49900.0
2007-09-05 15:15:00,31.64,31.67,31.61,31.65,42800.0,18.1664,18.1836,18.1492,18.1721,42800.0
2007-09-05 15:20:00,31.64,31.65,31.58,31.65,82100.0,18.1664,18.1721,18.132,18.1721,82100.0
2007-09-05 15:25:00,31.64,31.65,31.58,31.61,52100.0,18.1664,18.1721,18.132,18.1492,52100.0
2007-09-05 15:30:00,31.61,31.65,31.58,31.59,115600.0,18.1492,18.1721,18.132,18.1377,115600.0
2007-09-05 15:35:00,31.59,31.63,31.58,31.62,143500.0,18.1377,18.1607,18.132,18.1549,143500.0
2007-09-05 15:40:00,31.61,31.69,31.61,31.64,244600.0,18.1492,18.1951,18.1492,18.1664,244600.0
2007-09-05 15:45:00,31.64,31.75,31.64,31.74,276800.0,18.1664,18.2296,18.1664,18.2238,276800.0
2007-09-05 15:50:00,31.74,31.75,31.66,31.68,209200.0,18.2238,18.2296,18.1779,18.1894,209200.0
2007-09-05 15:55:00,31.68,31.69,31.6,31.64,259200.0,18.1894,18.1951,18.1434,18.1664,259200.0
2007-09-06 09:30:00,31.41,32.02,31.4,31.77,154700.0,18.0343,18.3846,18.0286,18.241,154700.0
2007-09-06 09:35:00,31.76,31.81,31.7,31.74,53400.0,18.2353,18.264,18.2009,18.2238,53400.0
2007-09-06 09:40:00,31.73,31.76,31.72,31.74,56300.0,18.2181,18.2353,18.2123,18.2238,56300.0
2007-09-06 09:45:00,31.74,31.74,31.69,31.7,85100.0,18.2238,18.2238,18.1951,18.2009,85100.0
2007-09-06 09:50:00,31.69,31.7,31.64,31.65,128400.0,18.1951,18.2009,18.1664,18.1721,128400.0
2007-09-06 09:55:00,31.64,31.75,31.64,31.72,96900.0,18.1664,18.2296,18.1664,18.2123,96900.0
2007-09-06 10:00:00,31.72,31.75,31.65,31.66,123100.0,18.2123,18.2296,18.1721,18.1779,123100.0
2007-09-06 10:05:00,31.66,31.72,31.65,31.69,71600.0,18.1779,18.2123,18.1721,18.1951,71600.0
2007-09-06 10:10:00,31.69,31.7,31.6,31.6,89700.0,18.1951,18.2009,18.1434,18.1434,89700.0
2007-09-06 10:15:00,31.6,31.61,31.47,31.48,168000.0,18.1434,18.1492,18.0688,18.0745,168000.0
2007-09-06 10:20:00,31.49,31.49,31.37,31.47,135800.0,18.0803,18.0803,18.0114,18.0688,135800.0
2007-09-06 10:25:00,31.49,31.51,31.43,31.43,58900.0,18.0803,18.0918,18.0458,18.0458,58900.0
2007-09-06 10:30:00,31.44,31.55,31.41,31.55,100900.0,18.0516,18.1147,18.0343,18.1147,100900.0
2007-09-06 10:35:00,31.54,31.64,31.52,31.63,69500.0,18.109,18.1664,18.0975,18.1607,69500.0
2007-09-06 10:40:00,31.63,31.74,31.63,31.69,50700.0,18.1607,18.2238,18.1607,18.1951,50700.0
2007-09-06 10:45:00,31.68,31.76,31.68,31.73,65900.0,18.1894,18.2353,18.1894,18.2181,65900.0
2007-09-06 10:50:00,31.73,31.85,31.73,31.84,135000.0,18.2181,18.287,18.2181,18.2812,135000.0
2007-09-06 10:55:00,31.84,31.87,31.8,31.8,69800.0,18.2812,18.2985,18.2583,18.2583,69800.0
2007-09-06 11:00:00,31.8,31.81,31.77,31.79,30600.0,18.2583,18.264,18.241,18.2525,30600.0
2007-09-06 11:05:00,31.79,31.79,31.71,31.71,48300.0,18.2525,18.2525,18.2066,18.2066,48300.0
2007-09-06 11:10:00,31.7,31.76,31.68,31.75,51600.0,18.2009,18.2353,18.1894,18.2296,51600.0
2007-09-06 11:15:00,31.75,31.8,31.74,31.8,38400.0,18.2296,18.2583,18.2238,18.2583,38400.0
2007-09-06 11:20:00,31.8,31.92,31.8,31.91,55500.0,18.2583,18.3272,18.2583,18.3214,55500.0
2007-09-06 11:25:00,31.92,31.95,31.92,31.93,60400.0,18.3272,18.3444,18.3272,18.3329,60400.0
2007-09-06 11:30:00,31.93,31.95,31.88,31.9,158200.0,18.3329,18.3444,18.3042,18.3157,158200.0
2007-09-06 11:35:00,31.9,31.94,31.84,31.87,74500.0,18.3157,18.3387,18.2812,18.2985,74500.0
2007-09-06 11:40:00,31.86,31.91,31.84,31.88,48300.0,18.2927,18.3214,18.2812,18.3042,48300.0
2007-09-06 11:45:00,31.88,31.94,31.86,31.88,63900.0,18.3042,18.3387,18.2927,18.3042,63900.0
2007-09-06 11:50:00,31.87,31.92,31.83,31.84,51800.0,18.2985,18.3272,18.2755,18.2812,51800.0
2007-09-06 11:55:00,31.85,31.89,31.84,31.86,108600.0,18.287,18.3099,18.2812,18.2927,108600.0
2007-09-06 12:00:00,31.86,31.87,31.8,31.82,60000.0,18.2927,18.2985,18.2583,18.2698,60000.0
2007-09-06 12:05:00,31.82,31.83,31.77,31.77,41200.0,18.2698,18.2755,18.241,18.241,41200.0
2007-09-06 12:10:00,31.77,31.8,31.74,31.8,92000.0,18.241,18.2583,18.2238,18.2583,92000.0
2007-09-06 12:15:00,31.79,31.97,31.79,31.91,155700.0,18.2525,18.3559,18.2525,18.3214,155700.0
2007-09-06 12:20:00,31.92,31.98,31.92,31.96,109300.0,18.3272,18.3616,18.3272,18.3501,109300.0
2007-09-06 12:25:00,31.96,32.02,31.9,32.0,108500.0,18.3501,18.3846,18.3157,18.3731,108500.0
2007-09-06 12:30:00,31.99,32.0,31.9,31.9,122300.0,18.3674,18.3731,18.3157,18.3157,122300.0
2007-09-06 12:35:00,31.9,31.93,31.9,31.92,38100.0,18.3157,18.3329,18.3157,18.3272,38100.0
2007-09-06 12:40:00,31.91,31.92,31.79,31.79,47300.0,18.3214,18.3272,18.2525,18.2525,47300.0
2007-09-06 12:45:00,31.79,31.82,31.78,31.81,41800.0,18.2525,18.2698,18.2468,18.264,41800.0
2007-09-06 12:50:00,31.81,31.87,31.8,31.86,58700.0,18.264,18.2985,18.2583,18.2927,58700.0
2007-09-06 12:55:00,31.86,31.88,31.82,31.88,26900.0,18.2927,18.3042,18.2698,18.3042,26900.0
2007-09-06 13:00:00,31.88,31.88,31.85,31.86,20600.0,18.3042,18.3042,18.287,18.2927,20600.0
2007-09-06 13:05:00,31.86,31.87,31.76,31.79,61700.0,18.2927,18.2985,18.2353,18.2525,61700.0
2007-09-06 13:10:00,31.8,31.8,31.74,31.76,56600.0,18.2583,18.2583,18.2238,18.2353,56600.0
2007-09-06 13:15:00,31.75,31.78,31.74,31.77,26500.0,18.2296,18.2468,18.2238,18.241,26500.0
2007-09-06 13:20:00,31.77,31.8,31.76,31.77,23400.0,18.241,18.2583,18.2353,18.241,23400.0
2007-09-06 13:25:00,31.78,31.79,31.77,31.77,19400.0,18.2468,18.2525,18.241,18.241,19400.0
2007-09-06 13:30:00,31.77,31.77,31.72,31.75,49500.0,18.241,18.241,18.2123,18.2296,49500.0
2007-09-06 13:35:00,31.75,31.81,31.72,31.72,45600.0,18.2296,18.264,18.2123,18.2123,45600.0
2007-09-06 13:40:00,31.73,31.76,31.72,31.75,56100.0,18.2181,18.2353,18.2123,18.2296,56100.0
2007-09-06 13:45:00,31.76,31.79,31.75,31.76,40700.0,18.2353,18.2525,18.2296,18.2353,40700.0
2007-09-06 13:50:00,31.77,31.77,31.73,31.74,23600.0,18.241,18.241,18.2181,18.2238,23600.0
2007-09-06 13:55:00,31.75,31.76,31.72,31.76,29400.0,18.2296,18.2353,18.2123,18.2353,29400.0
2007-09-06 14:00:00,31.75,31.76,31.7,31.72,46100.0,18.2296,18.2353,18.2009,18.2123,46100.0
2007-09-06 14:05:00,31.71,31.76,31.7,31.73,36200.0,18.2066,18.2353,18.2009,18.2181,36200.0
2007-09-06 14:10:00,31.73,31.79,31.72,31.78,37100.0,18.2181,18.2525,18.2123,18.2468,37100.0
2007-09-06 14:15:00,31.78,31.83,31.77,31.8,29500.0,18.2468,18.2755,18.241,18.2583,29500.0
2007-09-06 14:20:00,31.8,31.82,31.77,31.79,19500.0,18.2583,18.2698,18.241,18.2525,19500.0
2007-09-06 14:25:00,31.79,31.8,31.72,31.75,36900.0,18.2525,18.2583,18.2123,18.2296,36900.0
2007-09-06 14:30:00,31.75,31.76,31.72,31.75,32000.0,18.2296,18.2353,18.2123,18.2296,32000.0
2007-09-06 14:35:00,31.75,31.79,31.75,31.77,29900.0,18.2296,18.2525,18.2296,18.241,29900.0
2007-09-06 14:40:00,31.77,31.78,31.73,31.77,31000.0,18.241,18.2468,18.2181,18.241,31000.0
2007-09-06 14:45:00,31.77,31.78,31.72,31.74,51600.0,18.241,18.2468,18.2123,18.2238,51600.0
2007-09-06 14:50:00,31.74,31.76,31.73,31.75,52300.0,18.2238,18.2353,18.2181,18.2296,52300.0
2007-09-06 14:55:00,31.76,31.78,31.74,31.76,32800.0,18.2353,18.2468,18.2238,18.2353,32800.0
2007-09-06 15:00:00,31.78,31.85,31.75,31.76,64500.0,18.2468,18.287,18.2296,18.2353,64500.0
2007-09-06 15:05:00,31.76,31.82,31.76,31.76,44900.0,18.2353,18.2698,18.2353,18.2353,44900.0
2007-09-06 15:10:00,31.76,31.78,31.72,31.76,54600.0,18.2353,18.2468,18.2123,18.2353,54600.0
2007-09-06 15:15:00,31.76,31.76,31.69,31.73,51300.0,18.2353,18.2353,18.1951,18.2181,51300.0
2007-09-06 15:20:00,31.72,31.72,31.67,31.72,52900.0,18.2123,18.2123,18.1836,18.2123,52900.0
2007-09-06 15:25:00,31.71,31.74,31.55,31.55,133500.0,18.2066,18.2238,18.1147,18.1147,133500.0
2007-09-06 15:30:00,31.71,31.73,31.71,31.73,33400.0,18.2066,18.2181,18.2066,18.2181,33400.0
2007-09-06 15:35:00,31.72,31.77,31.72,31.76,130900.0,18.2123,18.241,18.2123,18.2353,130900.0
2007-09-06 15:40:00,31.77,31.79,31.72,31.79,109700.0,18.241,18.2525,18.2123,18.2525,109700.0
2007-09-06 15:45:00,31.79,31.84,31.78,31.81,60400.0,18.2525,18.2812,18.2468,18.264,60400.0
2007-09-06 15:50:00,31.82,31.84,31.8,31.83,90600.0,18.2698,18.2812,18.2583,18.2755,90600.0
2007-09-06 15:55:00,31.84,31.84,31.79,31.83,87400.0,18.2812,18.2812,18.2525,18.2755,87400.0
2007-09-07 09:30:00,31.5,31.54,31.4,31.45,137500.0,18.086,18.109,18.0286,18.0573,137500.0
2007-09-07 09:35:00,31.44,31.59,31.43,31.44,106200.0,18.0516,18.1377,18.0458,18.0516,106200.0
2007-09-07 09:40:00,31.44,31.55,31.42,31.54,67200.0,18.0516,18.1147,18.0401,18.109,67200.0
2007-09-07 09:45:00,31.55,31.55,31.47,31.49,58400.0,18.1147,18.1147,18.0688,18.0803,58400.0
2007-09-07 09:50:00,31.5,31.53,31.48,31.5,50200.0,18.086,18.1032,18.0745,18.086,50200.0
2007-09-07 09:55:00,31.5,31.52,31.44,31.45,138700.0,18.086,18.0975,18.0516,18.0573,138700.0
2007-09-07 10:00:00,31.44,31.46,31.4,31.41,141100.0,18.0516,18.0631,18.0286,18.0343,141100.0
2007-09-07 10:05:00,31.42,31.48,31.37,31.38,127200.0,18.0401,18.0745,18.0114,18.0171,127200.0
2007-09-07 10:10:00,31.38,31.4,31.35,31.39,64900.0,18.0171,18.0286,17.9999,18.0229,64900.0
2007-09-07 10:15:00,31.39,31.41,31.35,31.37,115200.0,18.0229,18.0343,17.9999,18.0114,115200.0
2007-09-07 10:20:00,31.37,31.48,31.37,31.47,129200.0,18.0114,18.0745,18.0114,18.0688,129200.0
2007-09-07 10:25:00,31.48,31.49,31.37,31.37,102800.0,18.0745,18.0803,18.0114,18.0114,102800.0
2007-09-07 10:30:00,31.38,31.38,31.27,31.27,100900.0,18.0171,18.0171,17.954,17.954,100900.0
2007-09-07 10:35:00,31.28,31.34,31.23,31.3,114300.0,17.9597,17.9942,17.931,17.9712,114300.0
2007-09-07 10:40:00,31.3,31.4,31.3,31.38,96000.0,17.9712,18.0286,17.9712,18.0171,96000.0
2007-09-07 10:45:00,31.39,31.41,31.32,31.35,73500.0,18.0229,18.0343,17.9827,17.9999,73500.0
2007-09-07 10:50:00,31.35,31.35,31.25,31.26,193800.0,17.9999,17.9999,17.9425,17.9482,193800.0
2007-09-07 10:55:00,31.27,31.32,31.26,31.29,156900.0,17.954,17.9827,17.9482,17.9654,156900.0
2007-09-07 11:00:00,31.29,31.31,31.26,31.29,50200.0,17.9654,17.9769,17.9482,17.9654,50200.0
2007-09-07 11:05:00,31.3,31.31,31.28,31.31,75000.0,17.9712,17.9769,17.9597,17.9769,75000.0
2007-09-07 11:10:00,31.29,31.3,31.25,31.27,111800.0,17.9654,17.9712,17.9425,17.954,111800.0
2007-09-07 11:15:00,31.26,31.34,31.24,31.33,182600.0,17.9482,17.9942,17.9367,17.9884,182600.0
2007-09-07 11:20:00,31.34,31.36,31.28,31.31,88200.0,17.9942,18.0056,17.9597,17.9769,88200.0
2007-09-07 11:25:00,31.32,31.37,31.32,31.36,71100.0,17.9827,18.0114,17.9827,18.0056,71100.0
2007-09-07 11:30:00,31.35,31.46,31.35,31.46,57300.0,17.9999,18.0631,17.9999,18.0631,57300.0
2007-09-07 11:35:00,31.45,31.56,31.45,31.56,136200.0,18.0573,18.1205,18.0573,18.1205,136200.0
2007-09-07 11:40:00,31.55,31.58,31.44,31.48,128200.0,18.1147,18.132,18.0516,18.0745,128200.0
2007-09-07 11:45:00,31.48,31.55,31.44,31.54,109700.0,18.0745,18.1147,18.0516,18.109,109700.0
2007-09-07 11:50:00,31.54,31.55,31.52,31.55,68500.0,18.109,18.1147,18.0975,18.1147,68500.0
2007-09-07 11:55:00,31.55,31.67,31.54,31.63,140200.0,18.1147,18.1836,18.109,18.1607,140200.0
2007-09-07 12:00:00,31.64,31.66,31.61,31.61,79700.0,18.1664,18.1779,18.1492,18.1492,79700.0
2007-09-07 12:05:00,31.61,31.64,31.6,31.61,114700.0,18.1492,18.1664,18.1434,18.1492,114700.0
2007-09-07 12:10:00,31.62,31.65,31.61,31.63,83300.0,18.1549,18.1721,18.1492,18.1607,83300.0
2007-09-07 12:15:00,31.63,31.68,31.6,31.67,209400.0,18.1607,18.1894,18.1434,18.1836,209400.0
2007-09-07 12:20:00,31.68,31.72,31.62,31.7,257500.0,18.1894,18.2123,18.1549,18.2009,257500.0
2007-09-07 12:25:00,31.7,31.78,31.7,31.78,82900.0,18.2009,18.2468,18.2009,18.2468,82900.0
2007-09-07 12:30:00,31.78,31.82,31.74,31.78,171800.0,18.2468,18.2698,18.2238,18.2468,171800.0
2007-09-07 12:35:00,31.77,31.81,31.77,31.78,55200.0,18.241,18.264,18.241,18.2468,55200.0
2007-09-07 12:40:00,31.77,31.8,31.71,31.71,60300.0,18.241,18.2583,18.2066,18.2066,60300.0
2007-09-07 12:45:00,31.71,31.72,31.66,31.66,61500.0,18.2066,18.2123,18.1779,18.1779,61500.0
2007-09-07 12:50:00,31.66,31.7,31.64,31.66,65000.0,18.1779,18.2009,18.1664,18.1779,65000.0
2007-09-07 12:55:00,31.65,31.69,31.63,31.68,52200.0,18.1721,18.1951,18.1607,18.1894,52200.0
2007-09-07 13:00:00,31.69,31.72,31.65,31.69,65300.0,18.1951,18.2123,18.1721,18.1951,65300.0
2007-09-07 13:05:00,31.68,31.89,31.66,31.88,81400.0,18.1894,18.3099,18.1779,18.3042,81400.0
2007-09-07 13:10:00,31.88,31.9,31.84,31.86,125000.0,18.3042,18.3157,18.2812,18.2927,125000.0
2007-09-07 13:15:00,31.87,31.88,31.8,31.82,39400.0,18.2985,18.3042,18.2583,18.2698,39400.0
2007-09-07 13:20:00,31.82,31.88,31.8,31.84,172400.0,18.2698,18.3042,18.2583,18.2812,172400.0
2007-09-07 13:25:00,31.84,31.88,31.81,31.85,73600.0,18.2812,18.3042,18.264,18.287,73600.0
2007-09-07 13:30:00,31.84,31.86,31.81,31.83,36700.0,18.2812,18.2927,18.264,18.2755,36700.0
2007-09-07 13:35:00,31.82,31.83,31.72,31.72,233700.0,18.2698,18.2755,18.2123,18.2123,233700.0
2007-09-07 13:40:00,31.72,31.75,31.67,31.67,314200.0,18.2123,18.2296,18.1836,18.1836,314200.0
2007-09-07 13:45:00,31.67,31.67,31.59,31.65,97900.0,18.1836,18.1836,18.1377,18.1721,97900.0
2007-09-07 13:50:00,31.66,31.8,31.65,31.7,98000.0,18.1779,18.2583,18.1721,18.2009,98000.0
2007-09-07 13:55:00,31.7,31.7,31.64,31.64,67600.0,18.2009,18.2009,18.1664,18.1664,67600.0
2007-09-07 14:00:00,31.64,31.65,31.57,31.63,103200.0,18.1664,18.1721,18.1262,18.1607,103200.0
2007-09-07 14:05:00,31.64,31.64,31.57,31.57,63000.0,18.1664,18.1664,18.1262,18.1262,63000.0
2007-09-07 14:10:00,31.57,31.61,31.51,31.61,141000.0,18.1262,18.1492,18.0918,18.1492,141000.0
2007-09-07 14:15:00,31.61,31.61,31.53,31.53,114300.0,18.1492,18.1492,18.1032,18.1032,114300.0
2007-09-07 14:20:00,31.53,31.57,31.5,31.53,69400.0,18.1032,18.1262,18.086,18.1032,69400.0
2007-09-07 14:25:00,31.53,31.54,31.5,31.51,79100.0,18.1032,18.109,18.086,18.0918,79100.0
2007-09-07 14:30:00,31.51,31.53,31.45,31.51,102800.0,18.0918,18.1032,18.0573,18.0918,102800.0
2007-09-07 14:35:00,31.52,31.53,31.48,31.52,51300.0,18.0975,18.1032,18.0745,18.0975,51300.0
2007-09-07 14:40:00,31.53,31.53,31.49,31.51,57800.0,18.1032,18.1032,18.0803,18.0918,57800.0
2007-09-07 14:45:00,31.51,31.52,31.48,31.5,243000.0,18.0918,18.0975,18.0745,18.086,243000.0
2007-09-07 14:50:00,31.5,31.51,31.41,31.41,106700.0,18.086,18.0918,18.0343,18.0343,106700.0
2007-09-07 14:55:00,31.41,31.43,31.33,31.36,113100.0,18.0343,18.0458,17.9884,18.0056,113100.0
2007-09-07 15:00:00,31.36,31.47,31.33,31.47,89600.0,18.0056,18.0688,17.9884,18.0688,89600.0
2007-09-07 15:05:00,31.46,31.47,31.39,31.41,95900.0,18.0631,18.0688,18.0229,18.0343,95900.0
2007-09-07 15:10:00,31.4,31.48,31.38,31.45,98400.0,18.0286,18.0745,18.0171,18.0573,98400.0
2007-09-07 15:15:00,31.44,31.48,31.41,31.43,59500.0,18.0516,18.0745,18.0343,18.0458,59500.0
2007-09-07 15:20:00,31.42,31.43,31.3,31.32,129000.0,18.0401,18.0458,17.9712,17.9827,129000.0
2007-09-07 15:25:00,31.31,31.35,31.28,31.33,115100.0,17.9769,17.9999,17.9597,17.9884,115100.0
2007-09-07 15:30:00,31.31,31.4,31.29,31.3,123500.0,17.9769,18.0286,17.9654,17.9712,123500.0
2007-09-07 15:35:00,31.3,31.39,31.29,31.33,97500.0,17.9712,18.0229,17.9654,17.9884,97500.0
2007-09-07 15:40:00,31.34,31.41,31.3,31.38,201100.0,17.9942,18.0343,17.9712,18.0171,201100.0
2007-09-07 15:45:00,31.38,31.48,31.36,31.45,200200.0,18.0171,18.0745,18.0056,18.0573,200200.0
2007-09-07 15:50:00,31.45,31.55,31.39,31.54,271000.0,18.0573,18.1147,18.0229,18.109,271000.0
2007-09-07 15:55:00,31.54,31.57,31.45,31.47,319100.0,18.109,18.1262,18.0573,18.0688,319100.0
2007-09-10 09:30:00,31.52,31.65,31.49,31.58,88200.0,18.0975,18.1721,18.0803,18.132,88200.0
2007-09-10 09:35:00,31.58,31.62,31.42,31.44,54600.0,18.132,18.1549,18.0401,18.0516,54600.0
2007-09-10 09:40:00,31.43,31.45,31.31,31.33,63900.0,18.0458,18.0573,17.9769,17.9884,63900.0
2007-09-10 09:45:00,31.35,31.44,31.3,31.43,61100.0,17.9999,18.0516,17.9712,18.0458,61100.0
2007-09-10 09:50:00,31.42,31.44,31.31,31.41,44700.0,18.0401,18.0516,17.9769,18.0343,44700.0
2007-09-10 09:55:00,31.4,31.44,31.32,31.32,60000.0,18.0286,18.0516,17.9827,17.9827,60000.0
2007-09-10 10:00:00,31.32,31.36,31.27,31.27,71400.0,17.9827,18.0056,17.954,17.954,71400.0
2007-09-10 10:05:00,31.28,31.4,31.27,31.34,122100.0,17.9597,18.0286,17.954,17.9942,122100.0
2007-09-10 10:10:00,31.33,31.34,31.26,31.27,68500.0,17.9884,17.9942,17.9482,17.954,68500.0
2007-09-10 10:15:00,31.27,31.35,31.24,31.33,103400.0,17.954,17.9999,17.9367,17.9884,103400.0
2007-09-10 10:20:00,31.33,31.4,31.32,31.38,40800.0,17.9884,18.0286,17.9827,18.0171,40800.0
2007-09-10 10:25:00,31.38,31.39,31.21,31.21,88100.0,18.0171,18.0229,17.9195,17.9195,88100.0
2007-09-10 10:30:00,31.21,31.25,31.2,31.21,56100.0,17.9195,17.9425,17.9138,17.9195,56100.0
2007-09-10 10:35:00,31.21,31.25,31.18,31.2,61700.0,17.9195,17.9425,17.9023,17.9138,61700.0
2007-09-10 10:40:00,31.21,31.22,31.1,31.11,70200.0,17.9195,17.9253,17.8564,17.8621,70200.0
2007-09-10 10:45:00,31.11,31.16,31.09,31.13,61000.0,17.8621,17.8908,17.8506,17.8736,61000.0
2007-09-10 10:50:00,31.13,31.19,31.1,31.1,65700.0,17.8736,17.908,17.8564,17.8564,65700.0
2007-09-10 10:55:00,31.11,31.17,31.08,31.15,66100.0,17.8621,17.8965,17.8449,17.8851,66100.0
2007-09-10 11:00:00,31.16,31.17,31.09,31.11,103900.0,17.8908,17.8965,17.8506,17.8621,103900.0
2007-09-10 11:05:00,31.13,31.18,31.12,31.16,41400.0,17.8736,17.9023,17.8678,17.8908,41400.0
2007-09-10 11:10:00,31.17,31.17,31.07,31.09,59500.0,17.8965,17.8965,17.8391,17.8506,59500.0
2007-09-10 11:15:00,31.09,31.11,31.07,31.09,44800.0,17.8506,17.8621,17.8391,17.8506,44800.0
2007-09-10 11:20:00,31.08,31.15,31.08,31.14,42400.0,17.8449,17.8851,17.8449,17.8793,42400.0
2007-09-10 11:25:00,31.14,31.15,31.1,31.11,32400.0,17.8793,17.8851,17.8564,17.8621,32400.0
2007-09-10 11:30:00,31.12,31.14,31.08,31.11,38100.0,17.8678,17.8793,17.8449,17.8621,38100.0
2007-09-10 11:35:00,31.1,31.11,31.03,31.08,69500.0,17.8564,17.8621,17.8162,17.8449,69500.0
2007-09-10 11:40:00,31.09,31.12,31.07,31.11,20800.0,17.8506,17.8678,17.8391,17.8621,20800.0
2007-09-10 11:45:00,31.11,31.15,31.08,31.15,69400.0,17.8621,17.8851,17.8449,17.8851,69400.0
2007-09-10 11:50:00,31.14,31.16,31.1,31.13,94500.0,17.8793,17.8908,17.8564,17.8736,94500.0
2007-09-10 11:55:00,31.14,31.19,31.1,31.19,38400.0,17.8793,17.908,17.8564,17.908,38400.0
2007-09-10 12:00:00,31.19,31.25,31.18,31.23,76500.0,17.908,17.9425,17.9023,17.931,76500.0
2007-09-10 12:05:00,31.23,31.25,31.22,31.23,20000.0,17.931,17.9425,17.9253,17.931,20000.0
2007-09-10 12:10:00,31.23,31.29,31.23,31.25,61700.0,17.931,17.9654,17.931,17.9425,61700.0
2007-09-10 12:15:00,31.25,31.28,31.21,31.21,32500.0,17.9425,17.9597,17.9195,17.9195,32500.0
2007-09-10 12:20:00,31.21,31.32,31.21,31.32,50500.0,17.9195,17.9827,17.9195,17.9827,50500.0
2007-09-10 12:25:00,31.31,31.35,31.29,31.29,65200.0,17.9769,17.9999,17.9654,17.9654,65200.0
2007-09-10 12:30:00,31.29,31.33,31.26,31.29,34600.0,17.9654,17.9884,17.9482,17.9654,34600.0
2007-09-10 12:35:00,31.28,31.32,31.25,31.28,105100.0,17.9597,17.9827,17.9425,17.9597,105100.0
2007-09-10 12:40:00,31.28,31.3,31.27,31.28,37200.0,17.9597,17.9712,17.954,17.9597,37200.0
2007-09-10 12:45:00,31.27,31.3,31.24,31.26,62500.0,17.954,17.9712,17.9367,17.9482,62500.0
2007-09-10 12:50:00,31.27,31.27,31.24,31.27,32100.0,17.954,17.954,17.9367,17.954,32100.0
2007-09-10 12:55:00,31.27,31.31,31.26,31.28,24400.0,17.954,17.9769,17.9482,17.9597,24400.0
2007-09-10 13:00:00,31.27,31.3,31.26,31.28,34900.0,17.954,17.9712,17.9482,17.9597,34900.0
2007-09-10 13:05:00,31.27,31.32,31.27,31.31,49600.0,17.954,17.9827,17.954,17.9769,49600.0
2007-09-10 13:10:00,31.31,31.32,31.27,31.31,28200.0,17.9769,17.9827,17.954,17.9769,28200.0
2007-09-10 13:15:00,31.31,31.39,31.31,31.38,52200.0,17.9769,18.0229,17.9769,18.0171,52200.0
2007-09-10 13:20:00,31.38,31.38,31.29,31.3,76500.0,18.0171,18.0171,17.9654,17.9712,76500.0
2007-09-10 13:25:00,31.29,31.33,31.26,31.32,40300.0,17.9654,17.9884,17.9482,17.9827,40300.0
2007-09-10 13:30:00,31.32,31.38,31.3,31.38,38300.0,17.9827,18.0171,17.9712,18.0171,38300.0
2007-09-10 13:35:00,31.38,31.43,31.36,31.43,84300.0,18.0171,18.0458,18.0056,18.0458,84300.0
2007-09-10 13:40:00,31.43,31.46,31.41,31.41,70300.0,18.0458,18.0631,18.0343,18.0343,70300.0
2007-09-10 13:45:00,31.42,31.42,31.35,31.36,61800.0,18.0401,18.0401,17.9999,18.0056,61800.0
2007-09-10 13:50:00,31.36,31.38,31.31,31.32,28000.0,18.0056,18.0171,17.9769,17.9827,28000.0
2007-09-10 13:55:00,31.32,31.34,31.3,31.32,37600.0,17.9827,17.9942,17.9712,17.9827,37600.0
2007-09-10 14:00:00,31.31,31.32,31.27,31.29,90600.0,17.9769,17.9827,17.954,17.9654,90600.0
2007-09-10 14:05:00,31.28,31.28,31.23,31.24,100800.0,17.9597,17.9597,17.931,17.9367,100800.0
2007-09-10 14:10:00,31.24,31.3,31.23,31.29,142900.0,17.9367,17.9712,17.931,17.9654,142900.0
2007-09-10 14:15:00,31.3,31.31,31.27,31.29,43900.0,17.9712,17.9769,17.954,17.9654,43900.0
2007-09-10 14:20:00,31.29,31.37,31.29,31.37,48000.0,17.9654,18.0114,17.9654,18.0114,48000.0
2007-09-10 14:25:00,31.36,31.41,31.33,31.39,60000.0,18.0056,18.0343,17.9884,18.0229,60000.0
2007-09-10 14:30:00,31.39,31.43,31.36,31.43,49300.0,18.0229,18.0458,18.0056,18.0458,49300.0
2007-09-10 14:35:00,31.43,31.43,31.4,31.42,50000.0,18.0458,18.0458,18.0286,18.0401,50000.0
2007-09-10 14:40:00,31.43,31.43,31.38,31.39,46300.0,18.0458,18.0458,18.0171,18.0229,46300.0
2007-09-10 14:45:00,31.41,31.5,31.4,31.46,66500.0,18.0343,18.086,18.0286,18.0631,66500.0
2007-09-10 14:50:00,31.46,31.48,31.4,31.42,44200.0,18.0631,18.0745,18.0286,18.0401,44200.0
2007-09-10 14:55:00,31.41,31.48,31.41,31.47,38600.0,18.0343,18.0745,18.0343,18.0688,38600.0
2007-09-10 15:00:00,31.47,31.47,31.39,31.39,51900.0,18.0688,18.0688,18.0229,18.0229,51900.0
2007-09-10 15:05:00,31.39,31.66,31.39,31.66,152600.0,18.0229,18.1779,18.0229,18.1779,152600.0
2007-09-10 15:10:00,31.65,31.68,31.59,31.61,128500.0,18.1721,18.1894,18.1377,18.1492,128500.0
2007-09-10 15:15:00,31.6,31.64,31.59,31.6,71600.0,18.1434,18.1664,18.1377,18.1434,71600.0
2007-09-10 15:20:00,31.6,31.7,31.59,31.65,69100.0,18.1434,18.2009,18.1377,18.1721,69100.0
2007-09-10 15:25:00,31.65,31.65,31.55,31.55,79900.0,18.1721,18.1721,18.1147,18.1147,79900.0
2007-09-10 15:30:00,31.55,31.59,31.55,31.57,40100.0,18.1147,18.1377,18.1147,18.1262,40100.0
2007-09-10 15:35:00,31.57,31.58,31.47,31.48,91400.0,18.1262,18.132,18.0688,18.0745,91400.0
2007-09-10 15:40:00,31.48,31.49,31.39,31.42,117000.0,18.0745,18.0803,18.0229,18.0401,117000.0
2007-09-10 15:45:00,31.42,31.48,31.39,31.42,128100.0,18.0401,18.0745,18.0229,18.0401,128100.0
2007-09-10 15:50:00,31.42,31.48,31.39,31.39,139800.0,18.0401,18.0745,18.0229,18.0229,139800.0
2007-09-10 15:55:00,31.39,31.4,31.28,31.29,217500.0,18.0229,18.0286,17.9597,17.9654,217500.0
2007-09-11 09:30:00,31.34,31.6,31.34,31.56,64600.0,17.9942,18.1434,17.9942,18.1205,64600.0
2007-09-11 09:35:00,31.56,31.68,31.54,31.64,67100.0,18.1205,18.1894,18.109,18.1664,67100.0
2007-09-11 09:40:00,31.64,31.8,31.57,31.75,93500.0,18.1664,18.2583,18.1262,18.2296,93500.0
2007-09-11 09:45:00,31.75,31.9,31.74,31.89,145100.0,18.2296,18.3157,18.2238,18.3099,145100.0
2007-09-11 09:50:00,31.89,31.9,31.77,31.81,86900.0,18.3099,18.3157,18.241,18.264,86900.0
2007-09-11 09:55:00,31.81,31.92,31.79,31.88,71800.0,18.264,18.3272,18.2525,18.3042,71800.0
2007-09-11 10:00:00,31.89,31.95,31.83,31.84,95200.0,18.3099,18.3444,18.2755,18.2812,95200.0
2007-09-11 10:05:00,31.84,31.86,31.73,31.77,66200.0,18.2812,18.2927,18.2181,18.241,66200.0
2007-09-11 10:10:00,31.76,31.76,31.66,31.67,63500.0,18.2353,18.2353,18.1779,18.1836,63500.0
2007-09-11 10:15:00,31.67,31.69,31.6,31.63,145000.0,18.1836,18.1951,18.1434,18.1607,145000.0
2007-09-11 10:20:00,31.63,31.63,31.52,31.58,155100.0,18.1607,18.1607,18.0975,18.132,155100.0
2007-09-11 10:25:00,31.59,31.74,31.57,31.64,181200.0,18.1377,18.2238,18.1262,18.1664,181200.0
2007-09-11 10:30:00,31.65,31.67,31.52,31.63,160400.0,18.1721,18.1836,18.0975,18.1607,160400.0
2007-09-11 10:35:00,31.62,31.7,31.61,31.69,51600.0,18.1549,18.2009,18.1492,18.1951,51600.0
2007-09-11 10:40:00,31.69,31.75,31.69,31.74,67400.0,18.1951,18.2296,18.1951,18.2238,67400.0
2007-09-11 10:45:00,31.74,31.75,31.69,31.72,81200.0,18.2238,18.2296,18.1951,18.2123,81200.0
2007-09-11 10:50:00,31.72,31.77,31.69,31.7,104400.0,18.2123,18.241,18.1951,18.2009,104400.0
2007-09-11 10:55:00,31.7,31.71,31.67,31.68,51300.0,18.2009,18.2066,18.1836,18.1894,51300.0
2007-09-11 11:00:00,31.68,31.7,31.63,31.69,90500.0,18.1894,18.2009,18.1607,18.1951,90500.0
2007-09-11 11:05:00,31.7,31.7,31.58,31.6,129800.0,18.2009,18.2009,18.132,18.1434,129800.0
2007-09-11 11:10:00,31.59,31.62,31.53,31.57,200000.0,18.1377,18.1549,18.1032,18.1262,200000.0
2007-09-11 11:15:00,31.57,31.58,31.52,31.55,51800.0,18.1262,18.132,18.0975,18.1147,51800.0
2007-09-11 11:20:00,31.55,31.61,31.55,31.57,141400.0,18.1147,18.1492,18.1147,18.1262,141400.0
2007-09-11 11:25:00,31.58,31.65,31.57,31.61,46300.0,18.132,18.1721,18.1262,18.1492,46300.0
2007-09-11 11:30:00,31.62,31.67,31.56,31.58,62300.0,18.1549,18.1836,18.1205,18.132,62300.0
2007-09-11 11:35:00,31.57,31.59,31.52,31.52,44400.0,18.1262,18.1377,18.0975,18.0975,44400.0
2007-09-11 11:40:00,31.53,31.57,31.52,31.54,36600.0,18.1032,18.1262,18.0975,18.109,36600.0
2007-09-11 11:45:00,31.54,31.57,31.52,31.56,42900.0,18.109,18.1262,18.0975,18.1205,42900.0
2007-09-11 11:50:00,31.57,31.59,31.51,31.53,46800.0,18.1262,18.1377,18.0918,18.1032,46800.0
2007-09-11 11:55:00,31.53,31.53,31.47,31.48,49200.0,18.1032,18.1032,18.0688,18.0745,49200.0
2007-09-11 12:00:00,31.48,31.49,31.35,31.37,73600.0,18.0745,18.0803,17.9999,18.0114,73600.0
2007-09-11 12:05:00,31.37,31.46,31.35,31.44,177700.0,18.0114,18.0631,17.9999,18.0516,177700.0
2007-09-11 12:10:00,31.45,31.48,31.39,31.39,74100.0,18.0573,18.0745,18.0229,18.0229,74100.0
2007-09-11 12:15:00,31.39,31.52,31.39,31.52,72800.0,18.0229,18.0975,18.0229,18.0975,72800.0
2007-09-11 12:20:00,31.52,31.54,31.48,31.51,39000.0,18.0975,18.109,18.0745,18.0918,39000.0
2007-09-11 12:25:00,31.51,31.53,31.51,31.53,27900.0,18.0918,18.1032,18.0918,18.1032,27900.0
2007-09-11 12:30:00,31.53,31.55,31.51,31.55,66800.0,18.1032,18.1147,18.0918,18.1147,66800.0
2007-09-11 12:35:00,31.55,31.64,31.55,31.61,43200.0,18.1147,18.1664,18.1147,18.1492,43200.0
2007-09-11 12:40:00,31.62,31.66,31.58,31.58,59200.0,18.1549,18.1779,18.132,18.132,59200.0
2007-09-11 12:45:00,31.58,31.62,31.58,31.61,27300.0,18.132,18.1549,18.132,18.1492,27300.0
2007-09-11 12:50:00,31.61,31.61,31.55,31.55,34900.0,18.1492,18.1492,18.1147,18.1147,34900.0
2007-09-11 12:55:00,31.54,31.61,31.54,31.56,47400.0,18.109,18.1492,18.109,18.1205,47400.0
2007-09-11 13:00:00,31.56,31.63,31.55,31.55,154300.0,18.1205,18.1607,18.1147,18.1147,154300.0
2007-09-11 13:05:00,31.56,31.64,31.55,31.61,133600.0,18.1205,18.1664,18.1147,18.1492,133600.0
2007-09-11 13:10:00,31.61,31.63,31.57,31.58,30500.0,18.1492,18.1607,18.1262,18.132,30500.0
2007-09-11 13:15:00,31.57,31.62,31.55,31.55,43900.0,18.1262,18.1549,18.1147,18.1147,43900.0
2007-09-11 13:20:00,31.55,31.6,31.55,31.59,86400.0,18.1147,18.1434,18.1147,18.1377,86400.0
2007-09-11 13:25:00,31.59,31.63,31.54,31.59,81700.0,18.1377,18.1607,18.109,18.1377,81700.0
2007-09-11 13:30:00,31.58,31.67,31.58,31.65,48500.0,18.132,18.1836,18.132,18.1721,48500.0
2007-09-11 13:35:00,31.66,31.69,31.63,31.63,41000.0,18.1779,18.1951,18.1607,18.1607,41000.0
2007-09-11 13:40:00,31.63,31.64,31.6,31.64,47700.0,18.1607,18.1664,18.1434,18.1664,47700.0
2007-09-11 13:45:00,31.63,31.69,31.62,31.64,52800.0,18.1607,18.1951,18.1549,18.1664,52800.0
2007-09-11 13:50:00,31.65,31.71,31.63,31.68,52900.0,18.1721,18.2066,18.1607,18.1894,52900.0
2007-09-11 13:55:00,31.68,31.7,31.65,31.65,81200.0,18.1894,18.2009,18.1721,18.1721,81200.0
2007-09-11 14:00:00,31.65,31.75,31.65,31.74,60600.0,18.1721,18.2296,18.1721,18.2238,60600.0
2007-09-11 14:05:00,31.75,31.76,31.7,31.76,60100.0,18.2296,18.2353,18.2009,18.2353,60100.0
2007-09-11 14:10:00,31.76,31.78,31.73,31.76,53200.0,18.2353,18.2468,18.2181,18.2353,53200.0
2007-09-11 14:15:00,31.76,31.82,31.75,31.81,61500.0,18.2353,18.2698,18.2296,18.264,61500.0
2007-09-11 14:20:00,31.81,31.82,31.79,31.81,69800.0,18.264,18.2698,18.2525,18.264,69800.0
2007-09-11 14:25:00,31.8,31.85,31.78,31.81,97400.0,18.2583,18.287,18.2468,18.264,97400.0
2007-09-11 14:30:00,31.8,31.8,31.76,31.76,72800.0,18.2583,18.2583,18.2353,18.2353,72800.0
2007-09-11 14:35:00,31.76,31.77,31.72,31.72,44300.0,18.2353,18.241,18.2123,18.2123,44300.0
2007-09-11 14:40:00,31.72,31.73,31.67,31.68,86700.0,18.2123,18.2181,18.1836,18.1894,86700.0
2007-09-11 14:45:00,31.68,31.69,31.6,31.61,95900.0,18.1894,18.1951,18.1434,18.1492,95900.0
2007-09-11 14:50:00,31.61,31.63,31.59,31.61,154600.0,18.1492,18.1607,18.1377,18.1492,154600.0
2007-09-11 14:55:00,31.6,31.67,31.6,31.64,71100.0,18.1434,18.1836,18.1434,18.1664,71100.0
2007-09-11 15:00:00,31.64,31.66,31.6,31.63,67100.0,18.1664,18.1779,18.1434,18.1607,67100.0
2007-09-11 15:05:00,31.63,31.67,31.6,31.62,54100.0,18.1607,18.1836,18.1434,18.1549,54100.0
2007-09-11 15:10:00,31.63,31.69,31.62,31.68,55300.0,18.1607,18.1951,18.1549,18.1894,55300.0
2007-09-11 15:15:00,31.68,31.72,31.67,31.69,81000.0,18.1894,18.2123,18.1836,18.1951,81000.0
2007-09-11 15:20:00,31.69,31.69,31.63,31.64,82500.0,18.1951,18.1951,18.1607,18.1664,82500.0
2007-09-11 15:25:00,31.65,31.7,31.65,31.69,32500.0,18.1721,18.2009,18.1721,18.1951,32500.0
2007-09-11 15:30:00,31.69,31.74,31.68,31.68,89000.0,18.1951,18.2238,18.1894,18.1894,89000.0
2007-09-11 15:35:00,31.67,31.68,31.58,31.6,176000.0,18.1836,18.1894,18.132,18.1434,176000.0
2007-09-11 15:40:00,31.6,31.63,31.52,31.52,129100.0,18.1434,18.1607,18.0975,18.0975,129100.0
2007-09-11 15:45:00,31.52,31.54,31.49,31.52,156600.0,18.0975,18.109,18.0803,18.0975,156600.0
2007-09-11 15:50:00,31.51,31.63,31.51,31.63,181400.0,18.0918,18.1607,18.0918,18.1607,181400.0
2007-09-11 15:55:00,31.63,31.75,31.62,31.75,390000.0,18.1607,18.2296,18.1549,18.2296,390000.0
2007-09-12 09:30:00,31.67,31.7,31.4,31.45,116700.0,18.1836,18.2009,18.0286,18.0573,116700.0
2007-09-12 09:35:00,31.45,31.56,31.44,31.53,73600.0,18.0573,18.1205,18.0516,18.1032,73600.0
2007-09-12 09:40:00,31.53,31.61,31.53,31.6,78400.0,18.1032,18.1492,18.1032,18.1434,78400.0
2007-09-12 09:45:00,31.6,31.71,31.59,31.71,84400.0,18.1434,18.2066,18.1377,18.2066,84400.0
2007-09-12 09:50:00,31.71,31.79,31.64,31.65,157200.0,18.2066,18.2525,18.1664,18.1721,157200.0
2007-09-12 09:55:00,31.65,31.7,31.59,31.7,58400.0,18.1721,18.2009,18.1377,18.2009,58400.0
2007-09-12 10:00:00,31.69,31.7,31.65,31.66,75700.0,18.1951,18.2009,18.1721,18.1779,75700.0
2007-09-12 10:05:00,31.67,31.74,31.67,31.71,64600.0,18.1836,18.2238,18.1836,18.2066,64600.0
2007-09-12 10:10:00,31.71,31.76,31.7,31.73,44000.0,18.2066,18.2353,18.2009,18.2181,44000.0
2007-09-12 10:15:00,31.73,31.73,31.66,31.69,73200.0,18.2181,18.2181,18.1779,18.1951,73200.0
2007-09-12 10:20:00,31.7,31.81,31.69,31.78,93600.0,18.2009,18.264,18.1951,18.2468,93600.0
2007-09-12 10:25:00,31.78,31.86,31.76,31.83,78200.0,18.2468,18.2927,18.2353,18.2755,78200.0
2007-09-12 10:30:00,31.83,31.83,31.72,31.79,77600.0,18.2755,18.2755,18.2123,18.2525,77600.0
2007-09-12 10:35:00,31.8,31.87,31.78,31.82,85500.0,18.2583,18.2985,18.2468,18.2698,85500.0
2007-09-12 10:40:00,31.82,31.88,31.8,31.8,90100.0,18.2698,18.3042,18.2583,18.2583,90100.0
2007-09-12 10:45:00,31.81,31.82,31.71,31.72,100000.0,18.264,18.2698,18.2066,18.2123,100000.0
2007-09-12 10:50:00,31.72,31.76,31.71,31.75,25200.0,18.2123,18.2353,18.2066,18.2296,25200.0
2007-09-12 10:55:00,31.75,31.79,31.71,31.75,102900.0,18.2296,18.2525,18.2066,18.2296,102900.0
2007-09-12 11:00:00,31.75,31.79,31.72,31.77,74700.0,18.2296,18.2525,18.2123,18.241,74700.0
2007-09-12 11:05:00,31.77,31.83,31.77,31.83,54700.0,18.241,18.2755,18.241,18.2755,54700.0
2007-09-12 11:10:00,31.83,31.87,31.81,31.85,78400.0,18.2755,18.2985,18.264,18.287,78400.0
2007-09-12 11:15:00,31.85,31.92,31.85,31.87,67500.0,18.287,18.3272,18.287,18.2985,67500.0
2007-09-12 11:20:00,31.86,31.92,31.86,31.91,58400.0,18.2927,18.3272,18.2927,18.3214,58400.0
2007-09-12 11:25:00,31.9,31.92,31.86,31.86,39000.0,18.3157,18.3272,18.2927,18.2927,39000.0
2007-09-12 11:30:00,31.86,31.87,31.8,31.8,54000.0,18.2927,18.2985,18.2583,18.2583,54000.0
2007-09-12 11:35:00,31.8,31.83,31.79,31.8,46000.0,18.2583,18.2755,18.2525,18.2583,46000.0
2007-09-12 11:40:00,31.81,31.83,31.78,31.8,58100.0,18.264,18.2755,18.2468,18.2583,58100.0
2007-09-12 11:45:00,31.8,31.83,31.8,31.82,98900.0,18.2583,18.2755,18.2583,18.2698,98900.0
2007-09-12 11:50:00,31.81,31.84,31.8,31.84,109900.0,18.264,18.2812,18.2583,18.2812,109900.0
2007-09-12 11:55:00,31.85,31.87,31.79,31.83,61500.0,18.287,18.2985,18.2525,18.2755,61500.0
2007-09-12 12:00:00,31.83,31.85,31.82,31.84,80800.0,18.2755,18.287,18.2698,18.2812,80800.0
2007-09-12 12:05:00,31.84,31.87,31.82,31.85,65800.0,18.2812,18.2985,18.2698,18.287,65800.0
2007-09-12 12:10:00,31.86,31.9,31.85,31.89,38200.0,18.2927,18.3157,18.287,18.3099,38200.0
2007-09-12 12:15:00,31.89,31.9,31.77,31.77,101600.0,18.3099,18.3157,18.241,18.241,101600.0
2007-09-12 12:20:00,31.78,31.78,31.72,31.74,149200.0,18.2468,18.2468,18.2123,18.2238,149200.0
2007-09-12 12:25:00,31.75,31.76,31.71,31.73,56800.0,18.2296,18.2353,18.2066,18.2181,56800.0
2007-09-12 12:30:00,31.74,31.78,31.73,31.76,77300.0,18.2238,18.2468,18.2181,18.2353,77300.0
2007-09-12 12:35:00,31.77,31.79,31.72,31.78,82300.0,18.241,18.2525,18.2123,18.2468,82300.0
2007-09-12 12:40:00,31.79,31.8,31.69,31.76,113100.0,18.2525,18.2583,18.1951,18.2353,113100.0
2007-09-12 12:45:00,31.76,31.81,31.76,31.79,35400.0,18.2353,18.264,18.2353,18.2525,35400.0
2007-09-12 12:50:00,31.78,31.8,31.71,31.72,88200.0,18.2468,18.2583,18.2066,18.2123,88200.0
2007-09-12 12:55:00,31.73,31.75,31.72,31.75,34300.0,18.2181,18.2296,18.2123,18.2296,34300.0
2007-09-12 13:00:00,31.75,31.76,31.71,31.71,41500.0,18.2296,18.2353,18.2066,18.2066,41500.0
2007-09-12 13:05:00,31.71,31.72,31.66,31.7,74500.0,18.2066,18.2123,18.1779,18.2009,74500.0
2007-09-12 13:10:00,31.71,31.72,31.66,31.72,97100.0,18.2066,18.2123,18.1779,18.2123,97100.0
2007-09-12 13:15:00,31.72,31.73,31.67,31.67,126000.0,18.2123,18.2181,18.1836,18.1836,126000.0
2007-09-12 13:20:00,31.68,31.71,31.67,31.7,36500.0,18.1894,18.2066,18.1836,18.2009,36500.0
2007-09-12 13:25:00,31.71,31.71,31.68,31.69,45000.0,18.2066,18.2066,18.1894,18.1951,45000.0
2007-09-12 13:30:00,31.7,31.7,31.66,31.66,96700.0,18.2009,18.2009,18.1779,18.1779,96700.0
2007-09-12 13:35:00,31.67,31.77,31.66,31.74,101700.0,18.1836,18.241,18.1779,18.2238,101700.0
2007-09-12 13:40:00,31.74,31.78,31.71,31.75,57400.0,18.2238,18.2468,18.2066,18.2296,57400.0
2007-09-12 13:45:00,31.76,31.78,31.73,31.77,114300.0,18.2353,18.2468,18.2181,18.241,114300.0
2007-09-12 13:50:00,31.77,31.85,31.76,31.83,126400.0,18.241,18.287,18.2353,18.2755,126400.0
2007-09-12 13:55:00,31.82,31.87,31.82,31.85,65800.0,18.2698,18.2985,18.2698,18.287,65800.0
2007-09-12 14:00:00,31.85,31.87,31.83,31.83,49900.0,18.287,18.2985,18.2755,18.2755,49900.0
2007-09-12 14:05:00,31.84,31.92,31.81,31.92,93800.0,18.2812,18.3272,18.264,18.3272,93800.0
2007-09-12 14:10:00,31.92,32.0,31.89,31.95,101000.0,18.3272,18.3731,18.3099,18.3444,101000.0
2007-09-12 14:15:00,31.95,31.97,31.92,31.93,49900.0,18.3444,18.3559,18.3272,18.3329,49900.0
2007-09-12 14:20:00,31.92,31.94,31.89,31.9,70500.0,18.3272,18.3387,18.3099,18.3157,70500.0
2007-09-12 14:25:00,31.89,31.9,31.85,31.87,63700.0,18.3099,18.3157,18.287,18.2985,63700.0
2007-09-12 14:30:00,31.86,31.87,31.82,31.84,61400.0,18.2927,18.2985,18.2698,18.2812,61400.0
2007-09-12 14:35:00,31.85,31.87,31.75,31.79,148900.0,18.287,18.2985,18.2296,18.2525,148900.0
2007-09-12 14:40:00,31.79,31.84,31.79,31.83,60100.0,18.2525,18.2812,18.2525,18.2755,60100.0
2007-09-12 14:45:00,31.83,31.86,31.82,31.84,50300.0,18.2755,18.2927,18.2698,18.2812,50300.0
2007-09-12 14:50:00,31.84,31.86,31.8,31.8,47800.0,18.2812,18.2927,18.2583,18.2583,47800.0
2007-09-12 14:55:00,31.81,31.87,31.8,31.87,66600.0,18.264,18.2985,18.2583,18.2985,66600.0
2007-09-12 15:00:00,31.86,31.89,31.84,31.87,86800.0,18.2927,18.3099,18.2812,18.2985,86800.0
2007-09-12 15:05:00,31.87,31.88,31.82,31.84,133800.0,18.2985,18.3042,18.2698,18.2812,133800.0
2007-09-12 15:10:00,31.84,31.88,31.84,31.84,173000.0,18.2812,18.3042,18.2812,18.2812,173000.0
2007-09-12 15:15:00,31.84,31.9,31.8,31.88,157000.0,18.2812,18.3157,18.2583,18.3042,157000.0
2007-09-12 15:20:00,31.88,31.9,31.85,31.9,157500.0,18.3042,18.3157,18.287,18.3157,157500.0
2007-09-12 15:25:00,31.89,31.91,31.85,31.86,95500.0,18.3099,18.3214,18.287,18.2927,95500.0
2007-09-12 15:30:00,31.86,31.87,31.79,31.84,135800.0,18.2927,18.2985,18.2525,18.2812,135800.0
2007-09-12 15:35:00,31.83,31.88,31.82,31.86,78800.0,18.2755,18.3042,18.2698,18.2927,78800.0
2007-09-12 15:40:00,31.86,31.94,31.85,31.89,93200.0,18.2927,18.3387,18.287,18.3099,93200.0
2007-09-12 15:45:00,31.89,31.92,31.87,31.91,106700.0,18.3099,18.3272,18.2985,18.3214,106700.0
2007-09-12 15:50:00,31.91,31.93,31.83,31.87,217900.0,18.3214,18.3329,18.2755,18.2985,217900.0
2007-09-12 15:55:00,31.87,31.89,31.84,31.87,197300.0,18.2985,18.3099,18.2812,18.2985,197300.0
2007-09-13 09:30:00,32.2,32.2,32.08,32.19,97000.0,18.4879,18.4879,18.419,18.4822,97000.0
2007-09-13 09:35:00,32.18,32.2,32.01,32.06,89400.0,18.4764,18.4879,18.3788,18.4076,89400.0
2007-09-13 09:40:00,32.05,32.15,32.05,32.13,63200.0,18.4018,18.4592,18.4018,18.4477,63200.0
2007-09-13 09:45:00,32.13,32.14,31.97,32.0,125000.0,18.4477,18.4535,18.3559,18.3731,125000.0
2007-09-13 09:50:00,32.0,32.06,31.98,32.02,85300.0,18.3731,18.4076,18.3616,18.3846,85300.0
2007-09-13 09:55:00,32.02,32.03,31.99,32.0,59700.0,18.3846,18.3903,18.3674,18.3731,59700.0
2007-09-13 10:00:00,32.0,32.01,31.95,31.98,147100.0,18.3731,18.3788,18.3444,18.3616,147100.0
2007-09-13 10:05:00,31.98,32.0,31.95,31.95,85800.0,18.3616,18.3731,18.3444,18.3444,85800.0
2007-09-13 10:10:00,31.95,32.0,31.95,31.98,96800.0,18.3444,18.3731,18.3444,18.3616,96800.0
2007-09-13 10:15:00,31.97,32.03,31.97,32.03,60600.0,18.3559,18.3903,18.3559,18.3903,60600.0
2007-09-13 10:20:00,32.03,32.13,32.01,32.09,154100.0,18.3903,18.4477,18.3788,18.4248,154100.0
2007-09-13 10:25:00,32.09,32.09,32.03,32.05,88500.0,18.4248,18.4248,18.3903,18.4018,88500.0
2007-09-13 10:30:00,32.04,32.11,32.02,32.09,61100.0,18.3961,18.4363,18.3846,18.4248,61100.0
2007-09-13 10:35:00,32.08,32.1,32.04,32.05,53900.0,18.419,18.4305,18.3961,18.4018,53900.0
2007-09-13 10:40:00,32.04,32.05,32.0,32.01,46600.0,18.3961,18.4018,18.3731,18.3788,46600.0
2007-09-13 10:45:00,32.0,32.04,32.0,32.03,104800.0,18.3731,18.3961,18.3731,18.3903,104800.0
2007-09-13 10:50:00,32.03,32.07,31.99,32.06,73300.0,18.3903,18.4133,18.3674,18.4076,73300.0
2007-09-13 10:55:00,32.06,32.1,32.04,32.06,55300.0,18.4076,18.4305,18.3961,18.4076,55300.0
2007-09-13 11:00:00,32.06,32.11,32.04,32.05,94100.0,18.4076,18.4363,18.3961,18.4018,94100.0
2007-09-13 11:05:00,32.05,32.05,32.01,32.02,26900.0,18.4018,18.4018,18.3788,18.3846,26900.0
2007-09-13 11:10:00,32.01,32.06,32.01,32.06,35400.0,18.3788,18.4076,18.3788,18.4076,35400.0
2007-09-13 11:15:00,32.05,32.11,32.05,32.09,70900.0,18.4018,18.4363,18.4018,18.4248,70900.0
2007-09-13 11:20:00,32.1,32.13,32.08,32.13,122100.0,18.4305,18.4477,18.419,18.4477,122100.0
2007-09-13 11:25:00,32.13,32.2,32.13,32.18,73700.0,18.4477,18.4879,18.4477,18.4764,73700.0
2007-09-13 11:30:00,32.18,32.18,32.1,32.1,61300.0,18.4764,18.4764,18.4305,18.4305,61300.0
2007-09-13 11:35:00,32.1,32.14,32.1,32.12,47800.0,18.4305,18.4535,18.4305,18.442,47800.0
2007-09-13 11:40:00,32.12,32.14,32.11,32.12,44000.0,18.442,18.4535,18.4363,18.442,44000.0
2007-09-13 11:45:00,32.11,32.13,32.1,32.1,26200.0,18.4363,18.4477,18.4305,18.4305,26200.0
2007-09-13 11:50:00,32.11,32.11,32.09,32.09,34200.0,18.4363,18.4363,18.4248,18.4248,34200.0
2007-09-13 11:55:00,32.09,32.14,32.09,32.13,31900.0,18.4248,18.4535,18.4248,18.4477,31900.0
2007-09-13 12:00:00,32.13,32.15,32.12,32.13,49600.0,18.4477,18.4592,18.442,18.4477,49600.0
2007-09-13 12:05:00,32.13,32.15,32.1,32.11,46000.0,18.4477,18.4592,18.4305,18.4363,46000.0
2007-09-13 12:10:00,32.11,32.11,32.08,32.09,28800.0,18.4363,18.4363,18.419,18.4248,28800.0
2007-09-13 12:15:00,32.1,32.11,32.08,32.08,48700.0,18.4305,18.4363,18.419,18.419,48700.0
2007-09-13 12:20:00,32.08,32.14,32.08,32.14,31800.0,18.419,18.4535,18.419,18.4535,31800.0
2007-09-13 12:25:00,32.13,32.14,32.08,32.08,35600.0,18.4477,18.4535,18.419,18.419,35600.0
2007-09-13 12:30:00,32.08,32.1,32.06,32.07,58800.0,18.419,18.4305,18.4076,18.4133,58800.0
2007-09-13 12:35:00,32.08,32.1,32.07,32.08,27000.0,18.419,18.4305,18.4133,18.419,27000.0
2007-09-13 12:40:00,32.08,32.1,32.05,32.08,79700.0,18.419,18.4305,18.4018,18.419,79700.0
2007-09-13 12:45:00,32.08,32.08,32.01,32.02,119300.0,18.419,18.419,18.3788,18.3846,119300.0
2007-09-13 12:50:00,32.02,32.03,32.01,32.03,20700.0,18.3846,18.3903,18.3788,18.3903,20700.0
2007-09-13 12:55:00,32.03,32.04,32.02,32.03,17300.0,18.3903,18.3961,18.3846,18.3903,17300.0
2007-09-13 13:00:00,32.03,32.07,32.02,32.07,58300.0,18.3903,18.4133,18.3846,18.4133,58300.0
2007-09-13 13:05:00,32.07,32.09,32.05,32.07,69800.0,18.4133,18.4248,18.4018,18.4133,69800.0
2007-09-13 13:10:00,32.06,32.08,32.04,32.04,42600.0,18.4076,18.419,18.3961,18.3961,42600.0
2007-09-13 13:15:00,32.04,32.08,32.03,32.07,42600.0,18.3961,18.419,18.3903,18.4133,42600.0
2007-09-13 13:20:00,32.07,32.14,32.07,32.13,65100.0,18.4133,18.4535,18.4133,18.4477,65100.0
2007-09-13 13:25:00,32.13,32.16,32.13,32.14,32000.0,18.4477,18.465,18.4477,18.4535,32000.0
2007-09-13 13:30:00,32.14,32.15,32.13,32.14,23900.0,18.4535,18.4592,18.4477,18.4535,23900.0
2007-09-13 13:35:00,32.14,32.15,32.13,32.14,19400.0,18.4535,18.4592,18.4477,18.4535,19400.0
2007-09-13 13:40:00,32.15,32.16,32.13,32.15,88600.0,18.4592,18.465,18.4477,18.4592,88600.0
2007-09-13 13:45:00,32.16,32.18,32.14,32.16,65200.0,18.465,18.4764,18.4535,18.465,65200.0
2007-09-13 13:50:00,32.16,32.17,32.15,32.16,24200.0,18.465,18.4707,18.4592,18.465,24200.0
2007-09-13 13:55:00,32.15,32.16,32.09,32.12,51900.0,18.4592,18.465,18.4248,18.442,51900.0
2007-09-13 14:00:00,32.12,32.14,32.1,32.11,35700.0,18.442,18.4535,18.4305,18.4363,35700.0
2007-09-13 14:05:00,32.11,32.13,32.11,32.12,37500.0,18.4363,18.4477,18.4363,18.442,37500.0
2007-09-13 14:10:00,32.12,32.17,32.12,32.14,69600.0,18.442,18.4707,18.442,18.4535,69600.0
2007-09-13 14:15:00,32.14,32.14,32.1,32.1,82400.0,18.4535,18.4535,18.4305,18.4305,82400.0
2007-09-13 14:20:00,32.1,32.14,32.09,32.12,77800.0,18.4305,18.4535,18.4248,18.442,77800.0
2007-09-13 14:25:00,32.13,32.14,32.09,32.09,84200.0,18.4477,18.4535,18.4248,18.4248,84200.0
2007-09-13 14:30:00,32.1,32.13,32.09,32.12,85200.0,18.4305,18.4477,18.4248,18.442,85200.0
2007-09-13 14:35:00,32.12,32.18,32.11,32.17,73100.0,18.442,18.4764,18.4363,18.4707,73100.0
2007-09-13 14:40:00,32.17,32.18,32.14,32.18,89600.0,18.4707,18.4764,18.4535,18.4764,89600.0
2007-09-13 14:45:00,32.18,32.18,32.12,32.13,91400.0,18.4764,18.4764,18.442,18.4477,91400.0
2007-09-13 14:50:00,32.14,32.17,32.14,32.17,72900.0,18.4535,18.4707,18.4535,18.4707,72900.0
2007-09-13 14:55:00,32.17,32.18,32.15,32.17,53600.0,18.4707,18.4764,18.4592,18.4707,53600.0
2007-09-13 15:00:00,32.17,32.23,32.17,32.2,78000.0,18.4707,18.5052,18.4707,18.4879,78000.0
2007-09-13 15:05:00,32.19,32.22,32.16,32.16,83600.0,18.4822,18.4994,18.465,18.465,83600.0
2007-09-13 15:10:00,32.16,32.2,32.13,32.15,126700.0,18.465,18.4879,18.4477,18.4592,126700.0
2007-09-13 15:15:00,32.16,32.16,32.05,32.1,145200.0,18.465,18.465,18.4018,18.4305,145200.0
2007-09-13 15:20:00,32.1,32.18,32.05,32.14,192900.0,18.4305,18.4764,18.4018,18.4535,192900.0
2007-09-13 15:25:00,32.14,32.18,32.13,32.16,105000.0,18.4535,18.4764,18.4477,18.465,105000.0
2007-09-13 15:30:00,32.15,32.17,32.12,32.14,84900.0,18.4592,18.4707,18.442,18.4535,84900.0
2007-09-13 15:35:00,32.14,32.18,32.13,32.15,115700.0,18.4535,18.4764,18.4477,18.4592,115700.0
2007-09-13 15:40:00,32.15,32.2,32.12,32.15,251200.0,18.4592,18.4879,18.442,18.4592,251200.0
2007-09-13 15:45:00,32.16,32.16,32.04,32.07,175000.0,18.465,18.465,18.3961,18.4133,175000.0
2007-09-13 15:50:00,32.08,32.18,32.07,32.17,183600.0,18.419,18.4764,18.4133,18.4707,183600.0
2007-09-13 15:55:00,32.16,32.23,32.15,32.23,281000.0,18.465,18.5052,18.4592,18.5052,281000.0
2007-09-14 09:30:00,32.0,32.05,31.9,31.95,68700.0,18.3731,18.4018,18.3157,18.3444,68700.0
2007-09-14 09:35:00,31.94,32.05,31.94,32.03,38600.0,18.3387,18.4018,18.3387,18.3903,38600.0
2007-09-14 09:40:00,32.02,32.04,31.92,31.99,45200.0,18.3846,18.3961,18.3272,18.3674,45200.0
2007-09-14 09:45:00,31.98,32.02,31.95,32.0,51900.0,18.3616,18.3846,18.3444,18.3731,51900.0
2007-09-14 09:50:00,32.0,32.14,32.0,32.04,90900.0,18.3731,18.4535,18.3731,18.3961,90900.0
2007-09-14 09:55:00,32.04,32.07,31.99,31.99,46500.0,18.3961,18.4133,18.3674,18.3674,46500.0
2007-09-14 10:00:00,32.0,32.08,31.96,31.99,88800.0,18.3731,18.419,18.3501,18.3674,88800.0
2007-09-14 10:05:00,32.0,32.05,31.98,32.03,147500.0,18.3731,18.4018,18.3616,18.3903,147500.0
2007-09-14 10:10:00,32.03,32.07,32.01,32.07,49800.0,18.3903,18.4133,18.3788,18.4133,49800.0
2007-09-14 10:15:00,32.06,32.14,32.01,32.02,71700.0,18.4076,18.4535,18.3788,18.3846,71700.0
2007-09-14 10:20:00,32.01,32.1,32.01,32.05,62700.0,18.3788,18.4305,18.3788,18.4018,62700.0
2007-09-14 10:25:00,32.05,32.1,32.03,32.08,21800.0,18.4018,18.4305,18.3903,18.419,21800.0
2007-09-14 10:30:00,32.09,32.12,32.07,32.1,27600.0,18.4248,18.442,18.4133,18.4305,27600.0
2007-09-14 10:35:00,32.11,32.15,32.1,32.15,55200.0,18.4363,18.4592,18.4305,18.4592,55200.0
2007-09-14 10:40:00,32.15,32.16,32.08,32.11,78500.0,18.4592,18.465,18.419,18.4363,78500.0
2007-09-14 10:45:00,32.11,32.23,32.11,32.19,156500.0,18.4363,18.5052,18.4363,18.4822,156500.0
2007-09-14 10:50:00,32.19,32.21,32.16,32.17,111400.0,18.4822,18.4937,18.465,18.4707,111400.0
2007-09-14 10:55:00,32.18,32.2,32.15,32.17,52900.0,18.4764,18.4879,18.4592,18.4707,52900.0
2007-09-14 11:00:00,32.17,32.17,32.12,32.14,52200.0,18.4707,18.4707,18.442,18.4535,52200.0
2007-09-14 11:05:00,32.14,32.14,32.11,32.12,61400.0,18.4535,18.4535,18.4363,18.442,61400.0
2007-09-14 11:10:00,32.11,32.12,32.05,32.08,84800.0,18.4363,18.442,18.4018,18.419,84800.0
2007-09-14 11:15:00,32.09,32.1,32.08,32.09,43400.0,18.4248,18.4305,18.419,18.4248,43400.0
2007-09-14 11:20:00,32.1,32.11,32.05,32.08,73300.0,18.4305,18.4363,18.4018,18.419,73300.0
2007-09-14 11:25:00,32.08,32.13,32.07,32.11,50500.0,18.419,18.4477,18.4133,18.4363,50500.0
2007-09-14 11:30:00,32.12,32.18,32.12,32.15,42300.0,18.442,18.4764,18.442,18.4592,42300.0
2007-09-14 11:35:00,32.15,32.19,32.15,32.16,53800.0,18.4592,18.4822,18.4592,18.465,53800.0
2007-09-14 11:40:00,32.15,32.21,32.13,32.17,84300.0,18.4592,18.4937,18.4477,18.4707,84300.0
2007-09-14 11:45:00,32.18,32.21,32.17,32.2,97900.0,18.4764,18.4937,18.4707,18.4879,97900.0
2007-09-14 11:50:00,32.19,32.28,32.18,32.28,102100.0,18.4822,18.5339,18.4764,18.5339,102100.0
2007-09-14 11:55:00,32.28,32.3,32.19,32.21,127700.0,18.5339,18.5453,18.4822,18.4937,127700.0
2007-09-14 12:00:00,32.22,32.29,32.21,32.26,52800.0,18.4994,18.5396,18.4937,18.5224,52800.0
2007-09-14 12:05:00,32.26,32.27,32.24,32.26,51100.0,18.5224,18.5281,18.5109,18.5224,51100.0
2007-09-14 12:10:00,32.26,32.27,32.22,32.22,49400.0,18.5224,18.5281,18.4994,18.4994,49400.0
2007-09-14 12:15:00,32.22,32.22,32.19,32.2,32900.0,18.4994,18.4994,18.4822,18.4879,32900.0
2007-09-14 12:20:00,32.2,32.24,32.19,32.23,93800.0,18.4879,18.5109,18.4822,18.5052,93800.0
2007-09-14 12:25:00,32.22,32.23,32.2,32.2,68000.0,18.4994,18.5052,18.4879,18.4879,68000.0
2007-09-14 12:30:00,32.2,32.22,32.16,32.16,38800.0,18.4879,18.4994,18.465,18.465,38800.0
2007-09-14 12:35:00,32.15,32.17,32.15,32.17,24200.0,18.4592,18.4707,18.4592,18.4707,24200.0
2007-09-14 12:40:00,32.16,32.19,32.16,32.19,32100.0,18.465,18.4822,18.465,18.4822,32100.0
2007-09-14 12:45:00,32.19,32.2,32.14,32.14,50600.0,18.4822,18.4879,18.4535,18.4535,50600.0
2007-09-14 12:50:00,32.15,32.17,32.15,32.17,20400.0,18.4592,18.4707,18.4592,18.4707,20400.0
2007-09-14 12:55:00,32.17,32.18,32.11,32.11,88400.0,18.4707,18.4764,18.4363,18.4363,88400.0
2007-09-14 13:00:00,32.12,32.15,32.1,32.14,79400.0,18.442,18.4592,18.4305,18.4535,79400.0
2007-09-14 13:05:00,32.14,32.18,32.1,32.11,153400.0,18.4535,18.4764,18.4305,18.4363,153400.0
2007-09-14 13:10:00,32.11,32.17,32.11,32.16,88600.0,18.4363,18.4707,18.4363,18.465,88600.0
2007-09-14 13:15:00,32.16,32.19,32.14,32.18,63700.0,18.465,18.4822,18.4535,18.4764,63700.0
2007-09-14 13:20:00,32.18,32.24,32.17,32.2,74600.0,18.4764,18.5109,18.4707,18.4879,74600.0
2007-09-14 13:25:00,32.21,32.26,32.19,32.24,124700.0,18.4937,18.5224,18.4822,18.5109,124700.0
2007-09-14 13:30:00,32.24,32.25,32.19,32.21,188800.0,18.5109,18.5166,18.4822,18.4937,188800.0
2007-09-14 13:35:00,32.2,32.21,32.14,32.16,45100.0,18.4879,18.4937,18.4535,18.465,45100.0
2007-09-14 13:40:00,32.16,32.17,32.15,32.16,15600.0,18.465,18.4707,18.4592,18.465,15600.0
2007-09-14 13:45:00,32.16,32.23,32.16,32.23,57300.0,18.465,18.5052,18.465,18.5052,57300.0
2007-09-14 13:50:00,32.23,32.25,32.21,32.25,59100.0,18.5052,18.5166,18.4937,18.5166,59100.0
2007-09-14 13:55:00,32.24,32.29,32.23,32.29,35500.0,18.5109,18.5396,18.5052,18.5396,35500.0
2007-09-14 14:00:00,32.29,32.3,32.25,32.29,43500.0,18.5396,18.5453,18.5166,18.5396,43500.0
2007-09-14 14:05:00,32.29,32.33,32.21,32.22,89700.0,18.5396,18.5626,18.4937,18.4994,89700.0
2007-09-14 14:10:00,32.21,32.22,32.18,32.19,38900.0,18.4937,18.4994,18.4764,18.4822,38900.0
2007-09-14 14:15:00,32.2,32.2,32.15,32.18,64100.0,18.4879,18.4879,18.4592,18.4764,64100.0
2007-09-14 14:20:00,32.17,32.19,32.15,32.19,30600.0,18.4707,18.4822,18.4592,18.4822,30600.0
2007-09-14 14:25:00,32.19,32.19,32.16,32.18,63900.0,18.4822,18.4822,18.465,18.4764,63900.0
2007-09-14 14:30:00,32.18,32.21,32.17,32.2,69800.0,18.4764,18.4937,18.4707,18.4879,69800.0
2007-09-14 14:35:00,32.2,32.2,32.16,32.16,52200.0,18.4879,18.4879,18.465,18.465,52200.0
2007-09-14 14:40:00,32.17,32.18,32.15,32.18,67700.0,18.4707,18.4764,18.4592,18.4764,67700.0
2007-09-14 14:45:00,32.18,32.19,32.15,32.15,34500.0,18.4764,18.4822,18.4592,18.4592,34500.0
2007-09-14 14:50:00,32.16,32.18,32.13,32.14,96800.0,18.465,18.4764,18.4477,18.4535,96800.0
2007-09-14 14:55:00,32.13,32.16,32.09,32.16,66400.0,18.4477,18.465,18.4248,18.465,66400.0
2007-09-14 15:00:00,32.17,32.23,32.16,32.23,75200.0,18.4707,18.5052,18.465,18.5052,75200.0
2007-09-14 15:05:00,32.22,32.22,32.18,32.21,49000.0,18.4994,18.4994,18.4764,18.4937,49000.0
2007-09-14 15:10:00,32.21,32.22,32.18,32.2,39000.0,18.4937,18.4994,18.4764,18.4879,39000.0
2007-09-14 15:15:00,32.21,32.22,32.2,32.2,47200.0,18.4937,18.4994,18.4879,18.4879,47200.0
2007-09-14 15:20:00,32.2,32.25,32.19,32.24,38800.0,18.4879,18.5166,18.4822,18.5109,38800.0
2007-09-14 15:25:00,32.25,32.28,32.24,32.25,41000.0,18.5166,18.5339,18.5109,18.5166,41000.0
2007-09-14 15:30:00,32.25,32.27,32.2,32.25,76000.0,18.5166,18.5281,18.4879,18.5166,76000.0
2007-09-14 15:35:00,32.24,32.26,32.22,32.25,43800.0,18.5109,18.5224,18.4994,18.5166,43800.0
2007-09-14 15:40:00,32.25,32.3,32.25,32.28,112900.0,18.5166,18.5453,18.5166,18.5339,112900.0
2007-09-14 15:45:00,32.28,32.31,32.26,32.27,95400.0,18.5339,18.5511,18.5224,18.5281,95400.0
2007-09-14 15:50:00,32.26,32.31,32.24,32.27,167800.0,18.5224,18.5511,18.5109,18.5281,167800.0
2007-09-14 15:55:00,32.28,32.31,32.27,32.28,158600.0,18.5339,18.5511,18.5281,18.5339,158600.0
2007-09-17 09:30:00,32.21,32.24,32.1,32.23,128200.0,18.4937,18.5109,18.4305,18.5052,128200.0
2007-09-17 09:35:00,32.23,32.24,32.16,32.23,74400.0,18.5052,18.5109,18.465,18.5052,74400.0
2007-09-17 09:40:00,32.23,32.28,32.2,32.23,81200.0,18.5052,18.5339,18.4879,18.5052,81200.0
2007-09-17 09:45:00,32.23,32.29,32.23,32.29,53500.0,18.5052,18.5396,18.5052,18.5396,53500.0
2007-09-17 09:50:00,32.29,32.39,32.27,32.31,83300.0,18.5396,18.597,18.5281,18.5511,83300.0
2007-09-17 09:55:00,32.3,32.34,32.27,32.33,80200.0,18.5453,18.5683,18.5281,18.5626,80200.0
2007-09-17 10:00:00,32.32,32.38,32.3,32.34,70000.0,18.5568,18.5913,18.5453,18.5683,70000.0
2007-09-17 10:05:00,32.34,32.37,32.25,32.28,165400.0,18.5683,18.5855,18.5166,18.5339,165400.0
2007-09-17 10:10:00,32.29,32.31,32.26,32.28,80000.0,18.5396,18.5511,18.5224,18.5339,80000.0
2007-09-17 10:15:00,32.28,32.36,32.28,32.33,89600.0,18.5339,18.5798,18.5339,18.5626,89600.0
2007-09-17 10:20:00,32.32,32.36,32.29,32.35,109700.0,18.5568,18.5798,18.5396,18.5741,109700.0
2007-09-17 10:25:00,32.34,32.36,32.32,32.34,47800.0,18.5683,18.5798,18.5568,18.5683,47800.0
2007-09-17 10:30:00,32.35,32.39,32.33,32.37,94000.0,18.5741,18.597,18.5626,18.5855,94000.0
2007-09-17 10:35:00,32.36,32.37,32.29,32.29,91600.0,18.5798,18.5855,18.5396,18.5396,91600.0
2007-09-17 10:40:00,32.3,32.3,32.25,32.28,62200.0,18.5453,18.5453,18.5166,18.5339,62200.0
2007-09-17 10:45:00,32.28,32.29,32.26,32.26,33600.0,18.5339,18.5396,18.5224,18.5224,33600.0
2007-09-17 10:50:00,32.27,32.27,32.2,32.22,99800.0,18.5281,18.5281,18.4879,18.4994,99800.0
2007-09-17 10:55:00,32.23,32.25,32.21,32.25,40800.0,18.5052,18.5166,18.4937,18.5166,40800.0
2007-09-17 11:00:00,32.25,32.27,32.24,32.26,75400.0,18.5166,18.5281,18.5109,18.5224,75400.0
2007-09-17 11:05:00,32.26,32.28,32.25,32.26,42900.0,18.5224,18.5339,18.5166,18.5224,42900.0
2007-09-17 11:10:00,32.26,32.28,32.25,32.27,52500.0,18.5224,18.5339,18.5166,18.5281,52500.0
2007-09-17 11:15:00,32.27,32.28,32.25,32.28,43900.0,18.5281,18.5339,18.5166,18.5339,43900.0
2007-09-17 11:20:00,32.28,32.29,32.25,32.27,37900.0,18.5339,18.5396,18.5166,18.5281,37900.0
2007-09-17 11:25:00,32.26,32.28,32.24,32.25,83100.0,18.5224,18.5339,18.5109,18.5166,83100.0
2007-09-17 11:30:00,32.25,32.27,32.22,32.26,94400.0,18.5166,18.5281,18.4994,18.5224,94400.0
2007-09-17 11:35:00,32.26,32.3,32.26,32.28,53400.0,18.5224,18.5453,18.5224,18.5339,53400.0
2007-09-17 11:40:00,32.28,32.29,32.25,32.27,91400.0,18.5339,18.5396,18.5166,18.5281,91400.0
2007-09-17 11:45:00,32.27,32.27,32.23,32.25,58100.0,18.5281,18.5281,18.5052,18.5166,58100.0
2007-09-17 11:50:00,32.24,32.26,32.21,32.24,139700.0,18.5109,18.5224,18.4937,18.5109,139700.0
2007-09-17 11:55:00,32.24,32.25,32.19,32.22,137900.0,18.5109,18.5166,18.4822,18.4994,137900.0
2007-09-17 12:00:00,32.22,32.23,32.2,32.2,51200.0,18.4994,18.5052,18.4879,18.4879,51200.0
2007-09-17 12:05:00,32.21,32.22,32.17,32.22,54700.0,18.4937,18.4994,18.4707,18.4994,54700.0
2007-09-17 12:10:00,32.21,32.22,32.19,32.22,28300.0,18.4937,18.4994,18.4822,18.4994,28300.0
2007-09-17 12:15:00,32.22,32.22,32.17,32.18,28100.0,18.4994,18.4994,18.4707,18.4764,28100.0
2007-09-17 12:20:00,32.18,32.18,32.15,32.17,58400.0,18.4764,18.4764,18.4592,18.4707,58400.0
2007-09-17 12:25:00,32.17,32.23,32.16,32.23,140100.0,18.4707,18.5052,18.465,18.5052,140100.0
2007-09-17 12:30:00,32.22,32.25,32.16,32.2,107600.0,18.4994,18.5166,18.465,18.4879,107600.0
2007-09-17 12:35:00,32.2,32.22,32.17,32.17,284600.0,18.4879,18.4994,18.4707,18.4707,284600.0
2007-09-17 12:40:00,32.18,32.19,32.18,32.19,38900.0,18.4764,18.4822,18.4764,18.4822,38900.0
2007-09-17 12:45:00,32.19,32.24,32.18,32.2,131800.0,18.4822,18.5109,18.4764,18.4879,131800.0
2007-09-17 12:50:00,32.19,32.2,32.18,32.19,21900.0,18.4822,18.4879,18.4764,18.4822,21900.0
2007-09-17 12:55:00,32.19,32.26,32.18,32.25,41700.0,18.4822,18.5224,18.4764,18.5166,41700.0
2007-09-17 13:00:00,32.24,32.25,32.2,32.21,106600.0,18.5109,18.5166,18.4879,18.4937,106600.0
2007-09-17 13:05:00,32.22,32.22,32.19,32.19,32600.0,18.4994,18.4994,18.4822,18.4822,32600.0
2007-09-17 13:10:00,32.19,32.23,32.18,32.21,44600.0,18.4822,18.5052,18.4764,18.4937,44600.0
2007-09-17 13:15:00,32.21,32.25,32.21,32.23,49100.0,18.4937,18.5166,18.4937,18.5052,49100.0
2007-09-17 13:20:00,32.23,32.23,32.2,32.21,21000.0,18.5052,18.5052,18.4879,18.4937,21000.0
2007-09-17 13:25:00,32.2,32.23,32.2,32.22,27800.0,18.4879,18.5052,18.4879,18.4994,27800.0
2007-09-17 13:30:00,32.22,32.23,32.2,32.21,36100.0,18.4994,18.5052,18.4879,18.4937,36100.0
2007-09-17 13:35:00,32.2,32.21,32.18,32.18,58300.0,18.4879,18.4937,18.4764,18.4764,58300.0
2007-09-17 13:40:00,32.18,32.2,32.17,32.19,59800.0,18.4764,18.4879,18.4707,18.4822,59800.0
2007-09-17 13:45:00,32.19,32.23,32.17,32.22,33600.0,18.4822,18.5052,18.4707,18.4994,33600.0
2007-09-17 13:50:00,32.23,32.23,32.2,32.21,27800.0,18.5052,18.5052,18.4879,18.4937,27800.0
2007-09-17 13:55:00,32.2,32.2,32.18,32.18,40200.0,18.4879,18.4879,18.4764,18.4764,40200.0
2007-09-17 14:00:00,32.18,32.21,32.18,32.2,39600.0,18.4764,18.4937,18.4764,18.4879,39600.0
2007-09-17 14:05:00,32.19,32.2,32.15,32.15,53300.0,18.4822,18.4879,18.4592,18.4592,53300.0
2007-09-17 14:10:00,32.16,32.19,32.15,32.15,71300.0,18.465,18.4822,18.4592,18.4592,71300.0
2007-09-17 14:15:00,32.15,32.17,32.13,32.16,86900.0,18.4592,18.4707,18.4477,18.465,86900.0
2007-09-17 14:20:00,32.17,32.2,32.14,32.17,49900.0,18.4707,18.4879,18.4535,18.4707,49900.0
2007-09-17 14:25:00,32.16,32.23,32.16,32.22,67100.0,18.465,18.5052,18.465,18.4994,67100.0
2007-09-17 14:30:00,32.22,32.26,32.21,32.23,52600.0,18.4994,18.5224,18.4937,18.5052,52600.0
2007-09-17 14:35:00,32.22,32.23,32.2,32.22,33100.0,18.4994,18.5052,18.4879,18.4994,33100.0
2007-09-17 14:40:00,32.23,32.26,32.22,32.25,24200.0,18.5052,18.5224,18.4994,18.5166,24200.0
2007-09-17 14:45:00,32.26,32.3,32.24,32.27,84000.0,18.5224,18.5453,18.5109,18.5281,84000.0
2007-09-17 14:50:00,32.26,32.3,32.26,32.29,51800.0,18.5224,18.5453,18.5224,18.5396,51800.0
2007-09-17 14:55:00,32.29,32.32,32.28,32.28,86700.0,18.5396,18.5568,18.5339,18.5339,86700.0
2007-09-17 15:00:00,32.28,32.33,32.25,32.29,88100.0,18.5339,18.5626,18.5166,18.5396,88100.0
2007-09-17 15:05:00,32.29,32.29,32.28,32.28,48200.0,18.5396,18.5396,18.5339,18.5339,48200.0
2007-09-17 15:10:00,32.28,32.31,32.28,32.3,58200.0,18.5339,18.5511,18.5339,18.5453,58200.0
2007-09-17 15:15:00,32.3,32.33,32.27,32.31,115900.0,18.5453,18.5626,18.5281,18.5511,115900.0
2007-09-17 15:20:00,32.3,32.32,32.27,32.3,60900.0,18.5453,18.5568,18.5281,18.5453,60900.0
2007-09-17 15:25:00,32.3,32.37,32.3,32.37,121800.0,18.5453,18.5855,18.5453,18.5855,121800.0
2007-09-17 15:30:00,32.36,32.37,32.34,32.35,73600.0,18.5798,18.5855,18.5683,18.5741,73600.0
2007-09-17 15:35:00,32.35,32.35,32.27,32.3,119200.0,18.5741,18.5741,18.5281,18.5453,119200.0
2007-09-17 15:40:00,32.29,32.36,32.29,32.35,178500.0,18.5396,18.5798,18.5396,18.5741,178500.0
2007-09-17 15:45:00,32.34,32.36,32.3,32.32,89600.0,18.5683,18.5798,18.5453,18.5568,89600.0
2007-09-17 15:50:00,32.32,32.36,32.31,32.33,103400.0,18.5568,18.5798,18.5511,18.5626,103400.0
2007-09-17 15:55:00,32.32,32.35,32.3,32.31,162400.0,18.5568,18.5741,18.5453,18.5511,162400.0
2007-09-18 09:30:00,32.26,32.57,32.0,32.55,116400.0,18.5224,18.7004,18.3731,18.6889,116400.0
2007-09-18 09:35:00,32.54,32.55,32.35,32.36,65500.0,18.6831,18.6889,18.5741,18.5798,65500.0
2007-09-18 09:40:00,32.37,32.37,32.28,32.3,107600.0,18.5855,18.5855,18.5339,18.5453,107600.0
2007-09-18 09:45:00,32.29,32.3,32.22,32.25,88000.0,18.5396,18.5453,18.4994,18.5166,88000.0
2007-09-18 09:50:00,32.25,32.25,32.12,32.2,135000.0,18.5166,18.5166,18.442,18.4879,135000.0
2007-09-18 09:55:00,32.21,32.22,32.13,32.21,90400.0,18.4937,18.4994,18.4477,18.4937,90400.0
2007-09-18 10:00:00,32.21,32.23,32.19,32.22,119300.0,18.4937,18.5052,18.4822,18.4994,119300.0
2007-09-18 10:05:00,32.22,32.3,32.21,32.3,40600.0,18.4994,18.5453,18.4937,18.5453,40600.0
2007-09-18 10:10:00,32.3,32.35,32.29,32.35,84300.0,18.5453,18.5741,18.5396,18.5741,84300.0
2007-09-18 10:15:00,32.36,32.36,32.29,32.33,70000.0,18.5798,18.5798,18.5396,18.5626,70000.0
2007-09-18 10:20:00,32.33,32.36,32.29,32.33,98200.0,18.5626,18.5798,18.5396,18.5626,98200.0
2007-09-18 10:25:00,32.33,32.4,32.32,32.39,86000.0,18.5626,18.6028,18.5568,18.597,86000.0
2007-09-18 10:30:00,32.4,32.48,32.39,32.46,113300.0,18.6028,18.6487,18.597,18.6372,113300.0
2007-09-18 10:35:00,32.46,32.47,32.38,32.38,57200.0,18.6372,18.643,18.5913,18.5913,57200.0
2007-09-18 10:40:00,32.38,32.42,32.37,32.42,43100.0,18.5913,18.6142,18.5855,18.6142,43100.0
2007-09-18 10:45:00,32.42,32.48,32.42,32.48,78800.0,18.6142,18.6487,18.6142,18.6487,78800.0
2007-09-18 10:50:00,32.48,32.56,32.47,32.55,112400.0,18.6487,18.6946,18.643,18.6889,112400.0
2007-09-18 10:55:00,32.55,32.65,32.54,32.62,94900.0,18.6889,18.7463,18.6831,18.7291,94900.0
2007-09-18 11:00:00,32.62,32.65,32.61,32.64,98300.0,18.7291,18.7463,18.7233,18.7406,98300.0
2007-09-18 11:05:00,32.63,32.79,32.62,32.77,218600.0,18.7348,18.8267,18.7291,18.8152,218600.0
2007-09-18 11:10:00,32.77,32.81,32.74,32.81,100400.0,18.8152,18.8382,18.798,18.8382,100400.0
2007-09-18 11:15:00,32.8,32.85,32.77,32.78,87900.0,18.8324,18.8611,18.8152,18.8209,87900.0
2007-09-18 11:20:00,32.79,32.79,32.75,32.76,68400.0,18.8267,18.8267,18.8037,18.8095,68400.0
2007-09-18 11:25:00,32.76,32.77,32.69,32.69,52700.0,18.8095,18.8152,18.7693,18.7693,52700.0
2007-09-18 11:30:00,32.69,32.71,32.67,32.69,46500.0,18.7693,18.7808,18.7578,18.7693,46500.0
2007-09-18 11:35:00,32.69,32.72,32.67,32.71,106500.0,18.7693,18.7865,18.7578,18.7808,106500.0
2007-09-18 11:40:00,32.72,32.76,32.55,32.73,158900.0,18.7865,18.8095,18.6889,18.7922,158900.0
2007-09-18 11:45:00,32.72,32.75,32.72,32.74,26600.0,18.7865,18.8037,18.7865,18.798,26600.0
2007-09-18 11:50:00,32.74,32.75,32.71,32.71,20700.0,18.798,18.8037,18.7808,18.7808,20700.0
2007-09-18 11:55:00,32.72,32.72,32.7,32.7,34900.0,18.7865,18.7865,18.775,18.775,34900.0
2007-09-18 12:00:00,32.71,32.72,32.7,32.72,64800.0,18.7808,18.7865,18.775,18.7865,64800.0
2007-09-18 12:05:00,32.71,32.72,32.69,32.7,67400.0,18.7808,18.7865,18.7693,18.775,67400.0
2007-09-18 12:10:00,32.7,32.7,32.66,32.67,65100.0,18.775,18.775,18.752,18.7578,65100.0
2007-09-18 12:15:00,32.66,32.67,32.64,32.64,28300.0,18.752,18.7578,18.7406,18.7406,28300.0
2007-09-18 12:20:00,32.65,32.69,32.64,32.69,21800.0,18.7463,18.7693,18.7406,18.7693,21800.0
2007-09-18 12:25:00,32.69,32.71,32.69,32.69,29400.0,18.7693,18.7808,18.7693,18.7693,29400.0
2007-09-18 12:30:00,32.69,32.7,32.68,32.69,23500.0,18.7693,18.775,18.7635,18.7693,23500.0
2007-09-18 12:35:00,32.69,32.7,32.68,32.69,29500.0,18.7693,18.775,18.7635,18.7693,29500.0
2007-09-18 12:40:00,32.68,32.69,32.66,32.67,32200.0,18.7635,18.7693,18.752,18.7578,32200.0
2007-09-18 12:45:00,32.67,32.69,32.63,32.64,69000.0,18.7578,18.7693,18.7348,18.7406,69000.0
2007-09-18 12:50:00,32.64,32.67,32.63,32.67,128300.0,18.7406,18.7578,18.7348,18.7578,128300.0
2007-09-18 12:55:00,32.66,32.72,32.65,32.69,74700.0,18.752,18.7865,18.7463,18.7693,74700.0
2007-09-18 13:00:00,32.69,32.7,32.63,32.64,35700.0,18.7693,18.775,18.7348,18.7406,35700.0
2007-09-18 13:05:00,32.64,32.64,32.55,32.56,37900.0,18.7406,18.7406,18.6889,18.6946,37900.0
2007-09-18 13:10:00,32.56,32.6,32.55,32.6,41400.0,18.6946,18.7176,18.6889,18.7176,41400.0
2007-09-18 13:15:00,32.6,32.67,32.59,32.65,47800.0,18.7176,18.7578,18.7119,18.7463,47800.0
2007-09-18 13:20:00,32.66,32.66,32.63,32.65,20200.0,18.752,18.752,18.7348,18.7463,20200.0
2007-09-18 13:25:00,32.64,32.66,32.63,32.64,45600.0,18.7406,18.752,18.7348,18.7406,45600.0
2007-09-18 13:30:00,32.63,32.66,32.63,32.64,88700.0,18.7348,18.752,18.7348,18.7406,88700.0
2007-09-18 13:35:00,32.64,32.65,32.62,32.64,47200.0,18.7406,18.7463,18.7291,18.7406,47200.0
2007-09-18 13:40:00,32.65,32.66,32.6,32.61,55000.0,18.7463,18.752,18.7176,18.7233,55000.0
2007-09-18 13:45:00,32.61,32.62,32.57,32.58,72700.0,18.7233,18.7291,18.7004,18.7061,72700.0
2007-09-18 13:50:00,32.59,32.63,32.57,32.62,47900.0,18.7119,18.7348,18.7004,18.7291,47900.0
2007-09-18 13:55:00,32.62,32.68,32.61,32.68,48000.0,18.7291,18.7635,18.7233,18.7635,48000.0
2007-09-18 14:00:00,32.66,32.7,32.66,32.66,42700.0,18.752,18.775,18.752,18.752,42700.0
2007-09-18 14:05:00,32.66,32.67,32.61,32.62,37400.0,18.752,18.7578,18.7233,18.7291,37400.0
2007-09-18 14:10:00,32.62,32.71,32.6,32.65,56900.0,18.7291,18.7808,18.7176,18.7463,56900.0
2007-09-18 14:15:00,32.68,33.2,32.67,33.16,562500.0,18.7635,19.0621,18.7578,19.0391,562500.0
2007-09-18 14:20:00,33.16,33.2,32.9,32.95,370300.0,19.0391,19.0621,18.8898,18.9186,370300.0
2007-09-18 14:25:00,32.94,33.02,32.91,32.95,208000.0,18.9128,18.9587,18.8956,18.9186,208000.0
2007-09-18 14:30:00,32.96,33.08,32.96,33.08,205000.0,18.9243,18.9932,18.9243,18.9932,205000.0
2007-09-18 14:35:00,33.08,33.39,33.05,33.38,343700.0,18.9932,19.1712,18.976,19.1654,343700.0
2007-09-18 14:40:00,33.38,33.44,33.22,33.26,241500.0,19.1654,19.1999,19.0736,19.0965,241500.0
2007-09-18 14:45:00,33.26,33.28,33.13,33.19,205900.0,19.0965,19.108,19.0219,19.0564,205900.0
2007-09-18 14:50:00,33.19,33.19,32.72,32.95,515300.0,19.0564,19.0564,18.7865,18.9186,515300.0
2007-09-18 14:55:00,32.96,33.09,32.94,33.09,181800.0,18.9243,18.9989,18.9128,18.9989,181800.0
2007-09-18 15:00:00,33.09,33.25,33.05,33.23,209600.0,18.9989,19.0908,18.976,19.0793,209600.0
2007-09-18 15:05:00,33.23,33.25,33.18,33.21,150200.0,19.0793,19.0908,19.0506,19.0678,150200.0
2007-09-18 15:10:00,33.21,33.47,33.2,33.44,218200.0,19.0678,19.2171,19.0621,19.1999,218200.0
2007-09-18 15:15:00,33.44,33.5,33.42,33.48,302600.0,19.1999,19.2343,19.1884,19.2229,302600.0
2007-09-18 15:20:00,33.48,33.5,33.45,33.48,339300.0,19.2229,19.2343,19.2056,19.2229,339300.0
2007-09-18 15:25:00,33.49,33.49,33.38,33.44,300000.0,19.2286,19.2286,19.1654,19.1999,300000.0
2007-09-18 15:30:00,33.44,33.46,33.38,33.45,292600.0,19.1999,19.2114,19.1654,19.2056,292600.0
2007-09-18 15:35:00,33.45,33.5,33.43,33.49,182700.0,19.2056,19.2343,19.1941,19.2286,182700.0
2007-09-18 15:40:00,33.5,33.62,33.49,33.6,472700.0,19.2343,19.3032,19.2286,19.2918,472700.0
2007-09-18 15:45:00,33.6,33.66,33.57,33.58,491400.0,19.2918,19.3262,19.2745,19.2803,491400.0
2007-09-18 15:50:00,33.58,33.63,33.57,33.59,675000.0,19.2803,19.309,19.2745,19.286,675000.0
2007-09-18 15:55:00,33.59,33.65,33.58,33.64,560600.0,19.286,19.3205,19.2803,19.3147,560600.0
2007-09-19 09:30:00,33.7,33.72,33.63,33.69,288900.0,19.3492,19.3607,19.309,19.3434,288900.0
2007-09-19 09:35:00,33.68,33.72,33.61,33.65,164300.0,19.3377,19.3607,19.2975,19.3205,164300.0
2007-09-19 09:40:00,33.66,33.84,33.64,33.83,192500.0,19.3262,19.4296,19.3147,19.4238,192500.0
2007-09-19 09:45:00,33.83,33.86,33.79,33.82,209200.0,19.4238,19.441,19.4008,19.4181,209200.0
2007-09-19 09:50:00,33.82,33.98,33.8,33.97,150900.0,19.4181,19.5099,19.4066,19.5042,150900.0
2007-09-19 09:55:00,33.97,33.99,33.95,33.99,140600.0,19.5042,19.5157,19.4927,19.5157,140600.0
2007-09-19 10:00:00,33.99,33.99,33.91,33.97,175500.0,19.5157,19.5157,19.4697,19.5042,175500.0
2007-09-19 10:05:00,33.96,34.0,33.92,33.98,196500.0,19.4985,19.5214,19.4755,19.5099,196500.0
2007-09-19 10:10:00,33.99,34.09,33.97,34.06,418300.0,19.5157,19.5731,19.5042,19.5559,418300.0
2007-09-19 10:15:00,34.06,34.06,34.01,34.01,188600.0,19.5559,19.5559,19.5272,19.5272,188600.0
2007-09-19 10:20:00,34.01,34.05,33.99,34.02,197500.0,19.5272,19.5501,19.5157,19.5329,197500.0
2007-09-19 10:25:00,34.03,34.07,34.01,34.02,158600.0,19.5386,19.5616,19.5272,19.5329,158600.0
2007-09-19 10:30:00,34.02,34.03,33.99,34.0,199100.0,19.5329,19.5386,19.5157,19.5214,199100.0
2007-09-19 10:35:00,34.0,34.08,34.0,34.08,127000.0,19.5214,19.5674,19.5214,19.5674,127000.0
2007-09-19 10:40:00,34.07,34.11,34.05,34.09,178500.0,19.5616,19.5846,19.5501,19.5731,178500.0
2007-09-19 10:45:00,34.09,34.13,34.06,34.07,128900.0,19.5731,19.5961,19.5559,19.5616,128900.0
2007-09-19 10:50:00,34.06,34.11,34.03,34.11,154500.0,19.5559,19.5846,19.5386,19.5846,154500.0
2007-09-19 10:55:00,34.11,34.15,34.08,34.15,96300.0,19.5846,19.6075,19.5674,19.6075,96300.0
2007-09-19 11:00:00,34.15,34.15,34.11,34.12,101600.0,19.6075,19.6075,19.5846,19.5903,101600.0
2007-09-19 11:05:00,34.13,34.17,34.12,34.16,93900.0,19.5961,19.619,19.5903,19.6133,93900.0
2007-09-19 11:10:00,34.15,34.16,34.12,34.13,128200.0,19.6075,19.6133,19.5903,19.5961,128200.0
2007-09-19 11:15:00,34.14,34.16,34.12,34.13,162100.0,19.6018,19.6133,19.5903,19.5961,162100.0
2007-09-19 11:20:00,34.13,34.14,34.09,34.09,97400.0,19.5961,19.6018,19.5731,19.5731,97400.0
2007-09-19 11:25:00,34.09,34.11,34.05,34.06,414500.0,19.5731,19.5846,19.5501,19.5559,414500.0
2007-09-19 11:30:00,34.06,34.07,33.95,33.95,210000.0,19.5559,19.5616,19.4927,19.4927,210000.0
2007-09-19 11:35:00,33.96,33.96,33.82,33.83,292900.0,19.4985,19.4985,19.4181,19.4238,292900.0
2007-09-19 11:40:00,33.83,33.84,33.75,33.81,221600.0,19.4238,19.4296,19.3779,19.4123,221600.0
2007-09-19 11:45:00,33.81,33.87,33.8,33.81,128300.0,19.4123,19.4468,19.4066,19.4123,128300.0
2007-09-19 11:50:00,33.81,33.85,33.81,33.84,199300.0,19.4123,19.4353,19.4123,19.4296,199300.0
2007-09-19 11:55:00,33.84,33.87,33.84,33.87,170200.0,19.4296,19.4468,19.4296,19.4468,170200.0
2007-09-19 12:00:00,33.87,33.95,33.86,33.87,176800.0,19.4468,19.4927,19.441,19.4468,176800.0
2007-09-19 12:05:00,33.87,33.92,33.86,33.91,105200.0,19.4468,19.4755,19.441,19.4697,105200.0
2007-09-19 12:10:00,33.91,33.92,33.86,33.88,53000.0,19.4697,19.4755,19.441,19.4525,53000.0
2007-09-19 12:15:00,33.88,33.9,33.87,33.87,89000.0,19.4525,19.464,19.4468,19.4468,89000.0
2007-09-19 12:20:00,33.87,33.88,33.82,33.82,64800.0,19.4468,19.4525,19.4181,19.4181,64800.0
2007-09-19 12:25:00,33.82,33.84,33.81,33.81,53900.0,19.4181,19.4296,19.4123,19.4123,53900.0
2007-09-19 12:30:00,33.81,33.82,33.76,33.78,104000.0,19.4123,19.4181,19.3836,19.3951,104000.0
2007-09-19 12:35:00,33.77,33.81,33.76,33.78,53500.0,19.3894,19.4123,19.3836,19.3951,53500.0
2007-09-19 12:40:00,33.78,33.79,33.72,33.74,105900.0,19.3951,19.4008,19.3607,19.3721,105900.0
2007-09-19 12:45:00,33.74,33.81,33.7,33.8,133900.0,19.3721,19.4123,19.3492,19.4066,133900.0
2007-09-19 12:50:00,33.8,33.81,33.77,33.78,82000.0,19.4066,19.4123,19.3894,19.3951,82000.0
2007-09-19 12:55:00,33.77,33.84,33.77,33.83,101100.0,19.3894,19.4296,19.3894,19.4238,101100.0
2007-09-19 13:00:00,33.83,33.84,33.76,33.78,91800.0,19.4238,19.4296,19.3836,19.3951,91800.0
2007-09-19 13:05:00,33.77,33.83,33.75,33.81,81400.0,19.3894,19.4238,19.3779,19.4123,81400.0
2007-09-19 13:10:00,33.82,33.86,33.82,33.82,83200.0,19.4181,19.441,19.4181,19.4181,83200.0
2007-09-19 13:15:00,33.82,33.87,33.81,33.85,89200.0,19.4181,19.4468,19.4123,19.4353,89200.0
2007-09-19 13:20:00,33.84,33.88,33.82,33.83,71600.0,19.4296,19.4525,19.4181,19.4238,71600.0
2007-09-19 13:25:00,33.83,33.88,33.82,33.87,39800.0,19.4238,19.4525,19.4181,19.4468,39800.0
2007-09-19 13:30:00,33.86,33.88,33.84,33.86,46300.0,19.441,19.4525,19.4296,19.441,46300.0
2007-09-19 13:35:00,33.86,33.91,33.86,33.88,76600.0,19.441,19.4697,19.441,19.4525,76600.0
2007-09-19 13:40:00,33.88,33.9,33.85,33.89,64400.0,19.4525,19.464,19.4353,19.4583,64400.0
2007-09-19 13:45:00,33.9,33.92,33.85,33.86,128500.0,19.464,19.4755,19.4353,19.441,128500.0
2007-09-19 13:50:00,33.86,33.89,33.85,33.88,53600.0,19.441,19.4583,19.4353,19.4525,53600.0
2007-09-19 13:55:00,33.88,33.95,33.88,33.92,76700.0,19.4525,19.4927,19.4525,19.4755,76700.0
2007-09-19 14:00:00,33.91,33.95,33.83,33.83,95300.0,19.4697,19.4927,19.4238,19.4238,95300.0
2007-09-19 14:05:00,33.83,33.88,33.83,33.84,97300.0,19.4238,19.4525,19.4238,19.4296,97300.0
2007-09-19 14:10:00,33.84,33.89,33.83,33.83,94400.0,19.4296,19.4583,19.4238,19.4238,94400.0
2007-09-19 14:15:00,33.83,33.84,33.78,33.81,186500.0,19.4238,19.4296,19.3951,19.4123,186500.0
2007-09-19 14:20:00,33.81,33.83,33.75,33.78,119600.0,19.4123,19.4238,19.3779,19.3951,119600.0
2007-09-19 14:25:00,33.78,33.89,33.77,33.87,103900.0,19.3951,19.4583,19.3894,19.4468,103900.0
2007-09-19 14:30:00,33.87,33.96,33.86,33.87,104600.0,19.4468,19.4985,19.441,19.4468,104600.0
2007-09-19 14:35:00,33.87,33.88,33.75,33.8,93300.0,19.4468,19.4525,19.3779,19.4066,93300.0
2007-09-19 14:40:00,33.8,33.82,33.73,33.8,96800.0,19.4066,19.4181,19.3664,19.4066,96800.0
2007-09-19 14:45:00,33.8,33.84,33.77,33.79,62000.0,19.4066,19.4296,19.3894,19.4008,62000.0
2007-09-19 14:50:00,33.79,33.96,33.79,33.95,99400.0,19.4008,19.4985,19.4008,19.4927,99400.0
2007-09-19 14:55:00,33.95,34.0,33.94,33.96,101700.0,19.4927,19.5214,19.487,19.4985,101700.0
2007-09-19 15:00:00,33.96,33.98,33.94,33.96,80500.0,19.4985,19.5099,19.487,19.4985,80500.0
2007-09-19 15:05:00,33.96,33.98,33.91,33.95,99800.0,19.4985,19.5099,19.4697,19.4927,99800.0
2007-09-19 15:10:00,33.94,33.98,33.93,33.96,74800.0,19.487,19.5099,19.4812,19.4985,74800.0
2007-09-19 15:15:00,33.96,34.0,33.95,33.96,78800.0,19.4985,19.5214,19.4927,19.4985,78800.0
2007-09-19 15:20:00,33.96,33.97,33.94,33.94,95000.0,19.4985,19.5042,19.487,19.487,95000.0
2007-09-19 15:25:00,33.93,33.98,33.9,33.93,127400.0,19.4812,19.5099,19.464,19.4812,127400.0
2007-09-19 15:30:00,33.92,33.95,33.89,33.94,92200.0,19.4755,19.4927,19.4583,19.487,92200.0
2007-09-19 15:35:00,33.94,33.95,33.9,33.91,99400.0,19.487,19.4927,19.464,19.4697,99400.0
2007-09-19 15:40:00,33.91,33.97,33.91,33.96,88600.0,19.4697,19.5042,19.4697,19.4985,88600.0
2007-09-19 15:45:00,33.97,34.0,33.93,33.94,280100.0,19.5042,19.5214,19.4812,19.487,280100.0
2007-09-19 15:50:00,33.94,34.0,33.89,34.0,234400.0,19.487,19.5214,19.4583,19.5214,234400.0
2007-09-19 15:55:00,33.99,34.05,33.98,34.02,331900.0,19.5157,19.5501,19.5099,19.5329,331900.0
2007-09-20 09:30:00,33.93,33.97,33.69,33.71,101500.0,19.4812,19.5042,19.3434,19.3549,101500.0
2007-09-20 09:35:00,33.69,33.89,33.69,33.84,66300.0,19.3434,19.4583,19.3434,19.4296,66300.0
2007-09-20 09:40:00,33.84,33.85,33.68,33.76,139600.0,19.4296,19.4353,19.3377,19.3836,139600.0
2007-09-20 09:45:00,33.75,33.87,33.72,33.72,70100.0,19.3779,19.4468,19.3607,19.3607,70100.0
2007-09-20 09:50:00,33.73,33.88,33.71,33.84,79800.0,19.3664,19.4525,19.3549,19.4296,79800.0
2007-09-20 09:55:00,33.84,33.85,33.75,33.82,42900.0,19.4296,19.4353,19.3779,19.4181,42900.0
2007-09-20 10:00:00,33.81,33.9,33.8,33.89,70200.0,19.4123,19.464,19.4066,19.4583,70200.0
2007-09-20 10:05:00,33.89,33.95,33.88,33.92,75900.0,19.4583,19.4927,19.4525,19.4755,75900.0
2007-09-20 10:10:00,33.92,34.01,33.92,33.95,99400.0,19.4755,19.5272,19.4755,19.4927,99400.0
2007-09-20 10:15:00,33.96,33.96,33.84,33.84,33600.0,19.4985,19.4985,19.4296,19.4296,33600.0
2007-09-20 10:20:00,33.84,33.87,33.78,33.79,103000.0,19.4296,19.4468,19.3951,19.4008,103000.0
2007-09-20 10:25:00,33.8,33.84,33.79,33.79,77600.0,19.4066,19.4296,19.4008,19.4008,77600.0
2007-09-20 10:30:00,33.79,33.8,33.71,33.75,84400.0,19.4008,19.4066,19.3549,19.3779,84400.0
2007-09-20 10:35:00,33.74,33.8,33.74,33.78,105700.0,19.3721,19.4066,19.3721,19.3951,105700.0
2007-09-20 10:40:00,33.78,33.85,33.78,33.85,90700.0,19.3951,19.4353,19.3951,19.4353,90700.0
2007-09-20 10:45:00,33.85,33.86,33.81,33.84,50500.0,19.4353,19.441,19.4123,19.4296,50500.0
2007-09-20 10:50:00,33.83,33.88,33.8,33.86,76200.0,19.4238,19.4525,19.4066,19.441,76200.0
2007-09-20 10:55:00,33.86,33.87,33.82,33.83,70800.0,19.441,19.4468,19.4181,19.4238,70800.0
2007-09-20 11:00:00,33.84,33.84,33.79,33.81,59300.0,19.4296,19.4296,19.4008,19.4123,59300.0
2007-09-20 11:05:00,33.82,33.83,33.79,33.82,68100.0,19.4181,19.4238,19.4008,19.4181,68100.0
2007-09-20 11:10:00,33.81,33.81,33.76,33.78,76200.0,19.4123,19.4123,19.3836,19.3951,76200.0
2007-09-20 11:15:00,33.78,33.8,33.74,33.74,71200.0,19.3951,19.4066,19.3721,19.3721,71200.0
2007-09-20 11:20:00,33.75,33.76,33.71,33.72,66700.0,19.3779,19.3836,19.3549,19.3607,66700.0
2007-09-20 11:25:00,33.72,33.76,33.72,33.74,47800.0,19.3607,19.3836,19.3607,19.3721,47800.0
2007-09-20 11:30:00,33.74,33.74,33.71,33.72,43400.0,19.3721,19.3721,19.3549,19.3607,43400.0
2007-09-20 11:35:00,33.71,33.72,33.68,33.68,81000.0,19.3549,19.3607,19.3377,19.3377,81000.0
2007-09-20 11:40:00,33.67,33.69,33.61,33.61,154100.0,19.3319,19.3434,19.2975,19.2975,154100.0
2007-09-20 11:45:00,33.61,33.62,33.6,33.6,84500.0,19.2975,19.3032,19.2918,19.2918,84500.0
2007-09-20 11:50:00,33.61,33.7,33.6,33.68,95800.0,19.2975,19.3492,19.2918,19.3377,95800.0
2007-09-20 11:55:00,33.68,33.69,33.66,33.66,52100.0,19.3377,19.3434,19.3262,19.3262,52100.0
2007-09-20 12:00:00,33.67,33.76,33.66,33.75,74400.0,19.3319,19.3836,19.3262,19.3779,74400.0
2007-09-20 12:05:00,33.76,33.76,33.7,33.73,69600.0,19.3836,19.3836,19.3492,19.3664,69600.0
2007-09-20 12:10:00,33.73,33.73,33.66,33.68,49800.0,19.3664,19.3664,19.3262,19.3377,49800.0
2007-09-20 12:15:00,33.69,33.69,33.63,33.65,57300.0,19.3434,19.3434,19.309,19.3205,57300.0
2007-09-20 12:20:00,33.65,33.67,33.64,33.67,51200.0,19.3205,19.3319,19.3147,19.3319,51200.0
2007-09-20 12:25:00,33.66,33.68,33.58,33.58,94900.0,19.3262,19.3377,19.2803,19.2803,94900.0
2007-09-20 12:30:00,33.59,33.59,33.51,33.52,101200.0,19.286,19.286,19.2401,19.2458,101200.0
2007-09-20 12:35:00,33.51,33.52,33.5,33.5,68600.0,19.2401,19.2458,19.2343,19.2343,68600.0
2007-09-20 12:40:00,33.5,33.53,33.5,33.52,101100.0,19.2343,19.2516,19.2343,19.2458,101100.0
2007-09-20 12:45:00,33.52,33.54,33.5,33.53,99700.0,19.2458,19.2573,19.2343,19.2516,99700.0
2007-09-20 12:50:00,33.52,33.62,33.52,33.58,159000.0,19.2458,19.3032,19.2458,19.2803,159000.0
2007-09-20 12:55:00,33.58,33.58,33.51,33.52,163900.0,19.2803,19.2803,19.2401,19.2458,163900.0
2007-09-20 13:00:00,33.51,33.54,33.5,33.53,67600.0,19.2401,19.2573,19.2343,19.2516,67600.0
2007-09-20 13:05:00,33.54,33.57,33.51,33.52,60900.0,19.2573,19.2745,19.2401,19.2458,60900.0
2007-09-20 13:10:00,33.52,33.57,33.51,33.56,33900.0,19.2458,19.2745,19.2401,19.2688,33900.0
2007-09-20 13:15:00,33.55,33.56,33.52,33.53,49200.0,19.263,19.2688,19.2458,19.2516,49200.0
2007-09-20 13:20:00,33.53,33.53,33.45,33.46,93300.0,19.2516,19.2516,19.2056,19.2114,93300.0
2007-09-20 13:25:00,33.45,33.46,33.41,33.45,75900.0,19.2056,19.2114,19.1827,19.2056,75900.0
2007-09-20 13:30:00,33.45,33.46,33.43,33.44,59700.0,19.2056,19.2114,19.1941,19.1999,59700.0
2007-09-20 13:35:00,33.43,33.45,33.39,33.45,114900.0,19.1941,19.2056,19.1712,19.2056,114900.0
2007-09-20 13:40:00,33.45,33.51,33.45,33.51,47700.0,19.2056,19.2401,19.2056,19.2401,47700.0
2007-09-20 13:45:00,33.5,33.56,33.5,33.55,65500.0,19.2343,19.2688,19.2343,19.263,65500.0
2007-09-20 13:50:00,33.55,33.58,33.54,33.57,57800.0,19.263,19.2803,19.2573,19.2745,57800.0
2007-09-20 13:55:00,33.57,33.6,33.51,33.58,65300.0,19.2745,19.2918,19.2401,19.2803,65300.0
2007-09-20 14:00:00,33.57,33.61,33.54,33.54,33400.0,19.2745,19.2975,19.2573,19.2573,33400.0
2007-09-20 14:05:00,33.54,33.56,33.46,33.46,73100.0,19.2573,19.2688,19.2114,19.2114,73100.0
2007-09-20 14:10:00,33.47,33.51,33.47,33.48,57700.0,19.2171,19.2401,19.2171,19.2229,57700.0
2007-09-20 14:15:00,33.48,33.5,33.47,33.5,37700.0,19.2229,19.2343,19.2171,19.2343,37700.0
2007-09-20 14:20:00,33.49,33.5,33.45,33.48,55300.0,19.2286,19.2343,19.2056,19.2229,55300.0
2007-09-20 14:25:00,33.49,33.49,33.38,33.38,86600.0,19.2286,19.2286,19.1654,19.1654,86600.0
2007-09-20 14:30:00,33.38,33.4,33.34,33.35,87300.0,19.1654,19.1769,19.1425,19.1482,87300.0
2007-09-20 14:35:00,33.35,33.38,33.33,33.34,110000.0,19.1482,19.1654,19.1367,19.1425,110000.0
2007-09-20 14:40:00,33.33,33.38,33.33,33.33,104600.0,19.1367,19.1654,19.1367,19.1367,104600.0
2007-09-20 14:45:00,33.33,33.34,33.26,33.26,111200.0,19.1367,19.1425,19.0965,19.0965,111200.0
2007-09-20 14:50:00,33.27,33.32,33.24,33.3,61900.0,19.1023,19.131,19.0851,19.1195,61900.0
2007-09-20 14:55:00,33.3,33.32,33.25,33.25,111500.0,19.1195,19.131,19.0908,19.0908,111500.0
2007-09-20 15:00:00,33.26,33.26,33.21,33.23,93400.0,19.0965,19.0965,19.0678,19.0793,93400.0
2007-09-20 15:05:00,33.22,33.24,33.18,33.2,101600.0,19.0736,19.0851,19.0506,19.0621,101600.0
2007-09-20 15:10:00,33.2,33.33,33.19,33.33,223800.0,19.0621,19.1367,19.0564,19.1367,223800.0
2007-09-20 15:15:00,33.3,33.32,33.26,33.26,197800.0,19.1195,19.131,19.0965,19.0965,197800.0
2007-09-20 15:20:00,33.27,33.29,33.25,33.27,141700.0,19.1023,19.1138,19.0908,19.1023,141700.0
2007-09-20 15:25:00,33.27,33.28,33.24,33.24,122000.0,19.1023,19.108,19.0851,19.0851,122000.0
2007-09-20 15:30:00,33.24,33.26,33.22,33.25,144400.0,19.0851,19.0965,19.0736,19.0908,144400.0
2007-09-20 15:35:00,33.25,33.3,33.23,33.29,193300.0,19.0908,19.1195,19.0793,19.1138,193300.0
2007-09-20 15:40:00,33.29,33.38,33.29,33.36,250500.0,19.1138,19.1654,19.1138,19.154,250500.0
2007-09-20 15:45:00,33.35,33.42,33.35,33.42,214800.0,19.1482,19.1884,19.1482,19.1884,214800.0
2007-09-20 15:50:00,33.42,33.44,33.41,33.43,229800.0,19.1884,19.1999,19.1827,19.1941,229800.0
2007-09-20 15:55:00,33.43,33.44,33.34,33.34,323300.0,19.1941,19.1999,19.1425,19.1425,323300.0
2007-09-21 09:30:00,33.17,33.26,33.01,33.19,10100.0,19.0449,19.0965,18.953,19.0564,10100.0
2007-09-21 09:35:00,33.25,33.96,33.22,33.47,2803100.0,19.0908,19.4985,19.0736,19.2171,2803100.0
2007-09-21 09:40:00,33.61,33.65,33.4,33.45,128000.0,19.2975,19.3205,19.1769,19.2056,128000.0
2007-09-21 09:45:00,33.44,33.5,33.33,33.39,87500.0,19.1999,19.2343,19.1367,19.1712,87500.0
2007-09-21 09:50:00,33.38,33.39,33.28,33.32,202100.0,19.1654,19.1712,19.108,19.131,202100.0
2007-09-21 09:55:00,33.31,33.32,33.17,33.19,106500.0,19.1252,19.131,19.0449,19.0564,106500.0
2007-09-21 10:00:00,33.19,33.23,33.16,33.19,86100.0,19.0564,19.0793,19.0391,19.0564,86100.0
2007-09-21 10:05:00,33.19,33.22,33.15,33.17,139300.0,19.0564,19.0736,19.0334,19.0449,139300.0
2007-09-21 10:10:00,33.16,33.2,33.15,33.18,108000.0,19.0391,19.0621,19.0334,19.0506,108000.0
2007-09-21 10:15:00,33.18,33.19,33.12,33.13,80200.0,19.0506,19.0564,19.0162,19.0219,80200.0
2007-09-21 10:20:00,33.13,33.13,33.07,33.12,160800.0,19.0219,19.0219,18.9875,19.0162,160800.0
2007-09-21 10:25:00,33.12,33.13,33.03,33.06,196900.0,19.0162,19.0219,18.9645,18.9817,196900.0
2007-09-21 10:30:00,33.06,33.07,33.01,33.01,145000.0,18.9817,18.9875,18.953,18.953,145000.0
2007-09-21 10:35:00,33.03,33.06,32.94,33.06,208100.0,18.9645,18.9817,18.9128,18.9817,208100.0
2007-09-21 10:40:00,33.06,33.07,33.04,33.04,57100.0,18.9817,18.9875,18.9702,18.9702,57100.0
2007-09-21 10:45:00,33.04,33.06,33.0,33.01,86000.0,18.9702,18.9817,18.9473,18.953,86000.0
2007-09-21 10:50:00,33.01,33.06,33.01,33.05,91300.0,18.953,18.9817,18.953,18.976,91300.0
2007-09-21 10:55:00,33.04,33.11,33.04,33.1,107200.0,18.9702,19.0104,18.9702,19.0047,107200.0
2007-09-21 11:00:00,33.1,33.16,33.1,33.14,107100.0,19.0047,19.0391,19.0047,19.0276,107100.0
2007-09-21 11:05:00,33.15,33.2,33.13,33.13,177700.0,19.0334,19.0621,19.0219,19.0219,177700.0
2007-09-21 11:10:00,33.13,33.16,33.07,33.1,197900.0,19.0219,19.0391,18.9875,19.0047,197900.0
2007-09-21 11:15:00,33.1,33.11,33.07,33.08,85600.0,19.0047,19.0104,18.9875,18.9932,85600.0
2007-09-21 11:20:00,33.08,33.13,33.05,33.09,74800.0,18.9932,19.0219,18.976,18.9989,74800.0
2007-09-21 11:25:00,33.09,33.15,33.07,33.09,114200.0,18.9989,19.0334,18.9875,18.9989,114200.0
2007-09-21 11:30:00,33.08,33.1,33.06,33.09,82200.0,18.9932,19.0047,18.9817,18.9989,82200.0
2007-09-21 11:35:00,33.09,33.12,33.07,33.11,112600.0,18.9989,19.0162,18.9875,19.0104,112600.0
2007-09-21 11:40:00,33.12,33.12,33.09,33.11,92300.0,19.0162,19.0162,18.9989,19.0104,92300.0
2007-09-21 11:45:00,33.11,33.14,33.1,33.12,73500.0,19.0104,19.0276,19.0047,19.0162,73500.0
2007-09-21 11:50:00,33.12,33.13,33.09,33.12,100700.0,19.0162,19.0219,18.9989,19.0162,100700.0
2007-09-21 11:55:00,33.13,33.16,33.12,33.15,62500.0,19.0219,19.0391,19.0162,19.0334,62500.0
2007-09-21 12:00:00,33.15,33.18,33.14,33.17,67700.0,19.0334,19.0506,19.0276,19.0449,67700.0
2007-09-21 12:05:00,33.17,33.21,33.17,33.19,31800.0,19.0449,19.0678,19.0449,19.0564,31800.0
2007-09-21 12:10:00,33.2,33.26,33.2,33.25,44800.0,19.0621,19.0965,19.0621,19.0908,44800.0
2007-09-21 12:15:00,33.25,33.25,33.22,33.22,27400.0,19.0908,19.0908,19.0736,19.0736,27400.0
2007-09-21 12:20:00,33.23,33.23,33.18,33.18,35300.0,19.0793,19.0793,19.0506,19.0506,35300.0
2007-09-21 12:25:00,33.18,33.26,33.18,33.26,52600.0,19.0506,19.0965,19.0506,19.0965,52600.0
2007-09-21 12:30:00,33.25,33.31,33.25,33.29,87000.0,19.0908,19.1252,19.0908,19.1138,87000.0
2007-09-21 12:35:00,33.29,33.31,33.27,33.27,63800.0,19.1138,19.1252,19.1023,19.1023,63800.0
2007-09-21 12:40:00,33.26,33.27,33.25,33.27,26700.0,19.0965,19.1023,19.0908,19.1023,26700.0
2007-09-21 12:45:00,33.27,33.28,33.22,33.24,125200.0,19.1023,19.108,19.0736,19.0851,125200.0
2007-09-21 12:50:00,33.24,33.24,33.18,33.19,43800.0,19.0851,19.0851,19.0506,19.0564,43800.0
2007-09-21 12:55:00,33.18,33.2,33.18,33.2,63800.0,19.0506,19.0621,19.0506,19.0621,63800.0
2007-09-21 13:00:00,33.19,33.2,33.15,33.16,79600.0,19.0564,19.0621,19.0334,19.0391,79600.0
2007-09-21 13:05:00,33.16,33.23,33.16,33.22,53500.0,19.0391,19.0793,19.0391,19.0736,53500.0
2007-09-21 13:10:00,33.23,33.24,33.22,33.24,20300.0,19.0793,19.0851,19.0736,19.0851,20300.0
2007-09-21 13:15:00,33.24,33.25,33.21,33.22,17400.0,19.0851,19.0908,19.0678,19.0736,17400.0
2007-09-21 13:20:00,33.23,33.23,33.19,33.21,49300.0,19.0793,19.0793,19.0564,19.0678,49300.0
2007-09-21 13:25:00,33.21,33.26,33.21,33.25,39000.0,19.0678,19.0965,19.0678,19.0908,39000.0
2007-09-21 13:30:00,33.25,33.26,33.24,33.24,57200.0,19.0908,19.0965,19.0851,19.0851,57200.0
2007-09-21 13:35:00,33.25,33.31,33.24,33.3,89000.0,19.0908,19.1252,19.0851,19.1195,89000.0
2007-09-21 13:40:00,33.28,33.3,33.26,33.28,55700.0,19.108,19.1195,19.0965,19.108,55700.0
2007-09-21 13:45:00,33.28,33.29,33.27,33.28,44400.0,19.108,19.1138,19.1023,19.108,44400.0
2007-09-21 13:50:00,33.28,33.29,33.22,33.22,72800.0,19.108,19.1138,19.0736,19.0736,72800.0
2007-09-21 13:55:00,33.22,33.38,33.22,33.23,89300.0,19.0736,19.1654,19.0736,19.0793,89300.0
2007-09-21 14:00:00,33.23,33.24,33.15,33.16,105100.0,19.0793,19.0851,19.0334,19.0391,105100.0
2007-09-21 14:05:00,33.16,33.18,33.13,33.13,138600.0,19.0391,19.0506,19.0219,19.0219,138600.0
2007-09-21 14:10:00,33.13,33.22,33.08,33.12,279700.0,19.0219,19.0736,18.9932,19.0162,279700.0
2007-09-21 14:15:00,33.12,33.16,33.08,33.1,77600.0,19.0162,19.0391,18.9932,19.0047,77600.0
2007-09-21 14:20:00,33.11,33.13,33.06,33.06,114500.0,19.0104,19.0219,18.9817,18.9817,114500.0
2007-09-21 14:25:00,33.07,33.07,33.05,33.07,76200.0,18.9875,18.9875,18.976,18.9875,76200.0
2007-09-21 14:30:00,33.07,33.11,33.07,33.09,76700.0,18.9875,19.0104,18.9875,18.9989,76700.0
2007-09-21 14:35:00,33.09,33.12,33.04,33.04,197800.0,18.9989,19.0162,18.9702,18.9702,197800.0
2007-09-21 14:40:00,33.05,33.05,32.98,32.98,109200.0,18.976,18.976,18.9358,18.9358,109200.0
2007-09-21 14:45:00,32.98,33.02,32.98,33.01,176100.0,18.9358,18.9587,18.9358,18.953,176100.0
2007-09-21 14:50:00,33.0,33.05,32.98,33.05,65900.0,18.9473,18.976,18.9358,18.976,65900.0
2007-09-21 14:55:00,33.05,33.05,33.02,33.02,37700.0,18.976,18.976,18.9587,18.9587,37700.0
2007-09-21 15:00:00,33.02,33.05,33.0,33.05,116400.0,18.9587,18.976,18.9473,18.976,116400.0
2007-09-21 15:05:00,33.05,33.05,33.0,33.01,45200.0,18.976,18.976,18.9473,18.953,45200.0
2007-09-21 15:10:00,33.01,33.08,33.0,33.07,92200.0,18.953,18.9932,18.9473,18.9875,92200.0
2007-09-21 15:15:00,33.06,33.1,33.04,33.08,115800.0,18.9817,19.0047,18.9702,18.9932,115800.0
2007-09-21 15:20:00,33.07,33.08,33.03,33.07,51400.0,18.9875,18.9932,18.9645,18.9875,51400.0
2007-09-21 15:25:00,33.07,33.08,33.02,33.04,99900.0,18.9875,18.9932,18.9587,18.9702,99900.0
2007-09-21 15:30:00,33.04,33.06,33.03,33.05,82500.0,18.9702,18.9817,18.9645,18.976,82500.0
2007-09-21 15:35:00,33.05,33.05,32.99,33.01,208000.0,18.976,18.976,18.9415,18.953,208000.0
2007-09-21 15:40:00,33.0,33.04,32.99,33.01,232000.0,18.9473,18.9702,18.9415,18.953,232000.0
2007-09-21 15:45:00,33.01,33.02,32.97,32.97,185600.0,18.953,18.9587,18.93,18.93,185600.0
2007-09-21 15:50:00,32.97,33.08,32.97,33.08,299100.0,18.93,18.9932,18.93,18.9932,299100.0
2007-09-21 15:55:00,33.08,33.1,33.05,33.05,338000.0,18.9932,19.0047,18.976,18.976,338000.0
2007-09-24 09:30:00,33.04,33.06,33.0,33.0,106300.0,18.9702,18.9817,18.9473,18.9473,106300.0
2007-09-24 09:35:00,33.0,33.01,32.88,32.88,88800.0,18.9473,18.953,18.8784,18.8784,88800.0
2007-09-24 09:40:00,32.88,32.94,32.86,32.87,97300.0,18.8784,18.9128,18.8669,18.8726,97300.0
2007-09-24 09:45:00,32.87,32.89,32.85,32.86,97200.0,18.8726,18.8841,18.8611,18.8669,97200.0
2007-09-24 09:50:00,32.87,32.87,32.75,32.78,121400.0,18.8726,18.8726,18.8037,18.8209,121400.0
2007-09-24 09:55:00,32.78,32.86,32.75,32.85,84300.0,18.8209,18.8669,18.8037,18.8611,84300.0
2007-09-24 10:00:00,32.85,32.9,32.78,32.88,141100.0,18.8611,18.8898,18.8209,18.8784,141100.0
2007-09-24 10:05:00,32.87,32.89,32.84,32.85,62300.0,18.8726,18.8841,18.8554,18.8611,62300.0
2007-09-24 10:10:00,32.85,32.86,32.8,32.83,92600.0,18.8611,18.8669,18.8324,18.8497,92600.0
2007-09-24 10:15:00,32.82,32.92,32.82,32.89,112700.0,18.8439,18.9013,18.8439,18.8841,112700.0
2007-09-24 10:20:00,32.89,32.96,32.88,32.95,105000.0,18.8841,18.9243,18.8784,18.9186,105000.0
2007-09-24 10:25:00,32.96,33.13,32.94,33.12,137000.0,18.9243,19.0219,18.9128,19.0162,137000.0
2007-09-24 10:30:00,33.13,33.13,33.05,33.08,135800.0,19.0219,19.0219,18.976,18.9932,135800.0
2007-09-24 10:35:00,33.08,33.1,33.04,33.04,69100.0,18.9932,19.0047,18.9702,18.9702,69100.0
2007-09-24 10:40:00,33.03,33.09,33.03,33.09,51800.0,18.9645,18.9989,18.9645,18.9989,51800.0
2007-09-24 10:45:00,33.09,33.1,33.04,33.06,53500.0,18.9989,19.0047,18.9702,18.9817,53500.0
2007-09-24 10:50:00,33.06,33.06,33.01,33.02,51400.0,18.9817,18.9817,18.953,18.9587,51400.0
2007-09-24 10:55:00,33.02,33.06,33.01,33.06,100000.0,18.9587,18.9817,18.953,18.9817,100000.0
2007-09-24 11:00:00,33.06,33.07,33.03,33.03,67000.0,18.9817,18.9875,18.9645,18.9645,67000.0
2007-09-24 11:05:00,33.03,33.05,33.02,33.04,46700.0,18.9645,18.976,18.9587,18.9702,46700.0
2007-09-24 11:10:00,33.04,33.08,33.03,33.06,60900.0,18.9702,18.9932,18.9645,18.9817,60900.0
2007-09-24 11:15:00,33.06,33.06,33.03,33.03,34000.0,18.9817,18.9817,18.9645,18.9645,34000.0
2007-09-24 11:20:00,33.04,33.09,33.04,33.07,94600.0,18.9702,18.9989,18.9702,18.9875,94600.0
2007-09-24 11:25:00,33.07,33.07,33.04,33.05,79800.0,18.9875,18.9875,18.9702,18.976,79800.0
2007-09-24 11:30:00,33.05,33.06,33.03,33.04,42900.0,18.976,18.9817,18.9645,18.9702,42900.0
2007-09-24 11:35:00,33.04,33.06,33.04,33.05,44400.0,18.9702,18.9817,18.9702,18.976,44400.0
2007-09-24 11:40:00,33.05,33.08,33.05,33.07,51500.0,18.976,18.9932,18.976,18.9875,51500.0
2007-09-24 11:45:00,33.06,33.06,33.05,33.05,59900.0,18.9817,18.9817,18.976,18.976,59900.0
2007-09-24 11:50:00,33.05,33.08,33.05,33.06,43200.0,18.976,18.9932,18.976,18.9817,43200.0
2007-09-24 11:55:00,33.06,33.08,33.05,33.07,52500.0,18.9817,18.9932,18.976,18.9875,52500.0
2007-09-24 12:00:00,33.08,33.1,33.07,33.08,51000.0,18.9932,19.0047,18.9875,18.9932,51000.0
2007-09-24 12:05:00,33.07,33.12,33.07,33.08,90200.0,18.9875,19.0162,18.9875,18.9932,90200.0
2007-09-24 12:10:00,33.08,33.09,33.05,33.06,48500.0,18.9932,18.9989,18.976,18.9817,48500.0
2007-09-24 12:15:00,33.06,33.06,33.03,33.05,305600.0,18.9817,18.9817,18.9645,18.976,305600.0
2007-09-24 12:20:00,33.04,33.04,33.0,33.02,87900.0,18.9702,18.9702,18.9473,18.9587,87900.0
2007-09-24 12:25:00,33.02,33.06,33.0,33.03,85800.0,18.9587,18.9817,18.9473,18.9645,85800.0
2007-09-24 12:30:00,33.04,33.06,33.02,33.04,51300.0,18.9702,18.9817,18.9587,18.9702,51300.0
2007-09-24 12:35:00,33.05,33.08,33.02,33.05,86300.0,18.976,18.9932,18.9587,18.976,86300.0
2007-09-24 12:40:00,33.05,33.08,33.05,33.06,85800.0,18.976,18.9932,18.976,18.9817,85800.0
2007-09-24 12:45:00,33.05,33.1,33.05,33.08,61000.0,18.976,19.0047,18.976,18.9932,61000.0
2007-09-24 12:50:00,33.08,33.08,33.05,33.07,42000.0,18.9932,18.9932,18.976,18.9875,42000.0
2007-09-24 12:55:00,33.07,33.08,33.05,33.08,32500.0,18.9875,18.9932,18.976,18.9932,32500.0
2007-09-24 13:00:00,33.06,33.08,33.05,33.07,37300.0,18.9817,18.9932,18.976,18.9875,37300.0
2007-09-24 13:05:00,33.08,33.08,33.05,33.06,26100.0,18.9932,18.9932,18.976,18.9817,26100.0
2007-09-24 13:10:00,33.06,33.08,33.03,33.05,54500.0,18.9817,18.9932,18.9645,18.976,54500.0
2007-09-24 13:15:00,33.04,33.04,33.0,33.01,73900.0,18.9702,18.9702,18.9473,18.953,73900.0
2007-09-24 13:20:00,33.01,33.02,32.99,33.01,188900.0,18.953,18.9587,18.9415,18.953,188900.0
2007-09-24 13:25:00,33.01,33.01,32.99,33.0,36200.0,18.953,18.953,18.9415,18.9473,36200.0
2007-09-24 13:30:00,33.0,33.0,32.92,32.97,101000.0,18.9473,18.9473,18.9013,18.93,101000.0
2007-09-24 13:35:00,32.97,32.97,32.93,32.95,43300.0,18.93,18.93,18.9071,18.9186,43300.0
2007-09-24 13:40:00,32.96,33.05,32.96,33.01,91900.0,18.9243,18.976,18.9243,18.953,91900.0
2007-09-24 13:45:00,33.01,33.01,32.97,32.98,87000.0,18.953,18.953,18.93,18.9358,87000.0
2007-09-24 13:50:00,32.98,32.99,32.97,32.99,43500.0,18.9358,18.9415,18.93,18.9415,43500.0
2007-09-24 13:55:00,32.98,33.02,32.98,33.01,55900.0,18.9358,18.9587,18.9358,18.953,55900.0
2007-09-24 14:00:00,33.0,33.03,33.0,33.01,40400.0,18.9473,18.9645,18.9473,18.953,40400.0
2007-09-24 14:05:00,33.01,33.03,32.99,33.01,44000.0,18.953,18.9645,18.9415,18.953,44000.0
2007-09-24 14:10:00,33.01,33.03,32.99,33.0,38100.0,18.953,18.9645,18.9415,18.9473,38100.0
2007-09-24 14:15:00,32.99,33.03,32.99,33.03,47800.0,18.9415,18.9645,18.9415,18.9645,47800.0
2007-09-24 14:20:00,33.03,33.03,32.99,32.99,50500.0,18.9645,18.9645,18.9415,18.9415,50500.0
2007-09-24 14:25:00,32.99,32.99,32.96,32.96,57700.0,18.9415,18.9415,18.9243,18.9243,57700.0
2007-09-24 14:30:00,32.96,32.98,32.95,32.95,44100.0,18.9243,18.9358,18.9186,18.9186,44100.0
2007-09-24 14:35:00,32.96,33.0,32.94,33.0,57800.0,18.9243,18.9473,18.9128,18.9473,57800.0
2007-09-24 14:40:00,33.0,33.01,32.97,32.98,45600.0,18.9473,18.953,18.93,18.9358,45600.0
2007-09-24 14:45:00,32.98,32.98,32.94,32.96,68900.0,18.9358,18.9358,18.9128,18.9243,68900.0
2007-09-24 14:50:00,32.96,32.97,32.96,32.97,33200.0,18.9243,18.93,18.9243,18.93,33200.0
2007-09-24 14:55:00,32.96,32.99,32.96,32.98,44500.0,18.9243,18.9415,18.9243,18.9358,44500.0
2007-09-24 15:00:00,32.98,33.0,32.95,32.98,136200.0,18.9358,18.9473,18.9186,18.9358,136200.0
2007-09-24 15:05:00,32.97,32.99,32.94,32.94,114900.0,18.93,18.9415,18.9128,18.9128,114900.0
2007-09-24 15:10:00,32.95,32.95,32.87,32.88,111100.0,18.9186,18.9186,18.8726,18.8784,111100.0
2007-09-24 15:15:00,32.87,32.9,32.85,32.89,93300.0,18.8726,18.8898,18.8611,18.8841,93300.0
2007-09-24 15:20:00,32.88,32.99,32.88,32.99,71900.0,18.8784,18.9415,18.8784,18.9415,71900.0
2007-09-24 15:25:00,32.99,32.99,32.95,32.96,82000.0,18.9415,18.9415,18.9186,18.9243,82000.0
2007-09-24 15:30:00,32.97,32.98,32.93,32.93,49600.0,18.93,18.9358,18.9071,18.9071,49600.0
2007-09-24 15:35:00,32.94,32.94,32.87,32.91,79900.0,18.9128,18.9128,18.8726,18.8956,79900.0
2007-09-24 15:40:00,32.9,32.93,32.89,32.91,145500.0,18.8898,18.9071,18.8841,18.8956,145500.0
2007-09-24 15:45:00,32.92,32.97,32.91,32.97,103200.0,18.9013,18.93,18.8956,18.93,103200.0
2007-09-24 15:50:00,32.96,32.97,32.91,32.93,186500.0,18.9243,18.93,18.8956,18.9071,186500.0
2007-09-24 15:55:00,32.93,32.94,32.88,32.93,151800.0,18.9071,18.9128,18.8784,18.9071,151800.0
2007-09-25 09:30:00,32.71,32.9,32.52,32.86,202600.0,18.7808,18.8898,18.6717,18.8669,202600.0
2007-09-25 09:35:00,32.86,32.86,32.77,32.79,84000.0,18.8669,18.8669,18.8152,18.8267,84000.0
2007-09-25 09:40:00,32.78,32.81,32.76,32.8,45600.0,18.8209,18.8382,18.8095,18.8324,45600.0
2007-09-25 09:45:00,32.8,32.8,32.76,32.76,53200.0,18.8324,18.8324,18.8095,18.8095,53200.0
2007-09-25 09:50:00,32.76,32.78,32.75,32.76,108800.0,18.8095,18.8209,18.8037,18.8095,108800.0
2007-09-25 09:55:00,32.76,32.78,32.71,32.71,63800.0,18.8095,18.8209,18.7808,18.7808,63800.0
2007-09-25 10:00:00,32.71,32.75,32.65,32.71,166000.0,18.7808,18.8037,18.7463,18.7808,166000.0
2007-09-25 10:05:00,32.71,32.76,32.7,32.75,154900.0,18.7808,18.8095,18.775,18.8037,154900.0
2007-09-25 10:10:00,32.74,32.76,32.67,32.75,249300.0,18.798,18.8095,18.7578,18.8037,249300.0
2007-09-25 10:15:00,32.75,32.9,32.7,32.9,148300.0,18.8037,18.8898,18.775,18.8898,148300.0
2007-09-25 10:20:00,32.9,32.91,32.76,32.77,161900.0,18.8898,18.8956,18.8095,18.8152,161900.0
2007-09-25 10:25:00,32.77,32.81,32.75,32.78,79800.0,18.8152,18.8382,18.8037,18.8209,79800.0
2007-09-25 10:30:00,32.78,32.81,32.76,32.79,92300.0,18.8209,18.8382,18.8095,18.8267,92300.0
2007-09-25 10:35:00,32.79,32.9,32.76,32.88,92600.0,18.8267,18.8898,18.8095,18.8784,92600.0
2007-09-25 10:40:00,32.88,32.96,32.88,32.93,67300.0,18.8784,18.9243,18.8784,18.9071,67300.0
2007-09-25 10:45:00,32.93,32.94,32.88,32.89,83800.0,18.9071,18.9128,18.8784,18.8841,83800.0
2007-09-25 10:50:00,32.89,32.9,32.85,32.88,78700.0,18.8841,18.8898,18.8611,18.8784,78700.0
2007-09-25 10:55:00,32.88,32.9,32.85,32.86,66000.0,18.8784,18.8898,18.8611,18.8669,66000.0
2007-09-25 11:00:00,32.87,32.91,32.86,32.9,37200.0,18.8726,18.8956,18.8669,18.8898,37200.0
2007-09-25 11:05:00,32.91,33.04,32.9,33.0,75900.0,18.8956,18.9702,18.8898,18.9473,75900.0
2007-09-25 11:10:00,33.01,33.07,32.99,33.01,64300.0,18.953,18.9875,18.9415,18.953,64300.0
2007-09-25 11:15:00,33.0,33.01,32.98,33.0,47200.0,18.9473,18.953,18.9358,18.9473,47200.0
2007-09-25 11:20:00,32.99,33.01,32.96,32.96,35100.0,18.9415,18.953,18.9243,18.9243,35100.0
2007-09-25 11:25:00,32.97,32.97,32.92,32.94,36600.0,18.93,18.93,18.9013,18.9128,36600.0
2007-09-25 11:30:00,32.94,32.96,32.93,32.96,35900.0,18.9128,18.9243,18.9071,18.9243,35900.0
2007-09-25 11:35:00,32.96,32.99,32.92,32.94,41300.0,18.9243,18.9415,18.9013,18.9128,41300.0
2007-09-25 11:40:00,32.94,32.98,32.92,32.92,41900.0,18.9128,18.9358,18.9013,18.9013,41900.0
2007-09-25 11:45:00,32.93,32.96,32.91,32.95,27100.0,18.9071,18.9243,18.8956,18.9186,27100.0
2007-09-25 11:50:00,32.96,32.96,32.89,32.91,25600.0,18.9243,18.9243,18.8841,18.8956,25600.0
2007-09-25 11:55:00,32.91,32.93,32.88,32.91,39900.0,18.8956,18.9071,18.8784,18.8956,39900.0
2007-09-25 12:00:00,32.92,32.93,32.91,32.91,90200.0,18.9013,18.9071,18.8956,18.8956,90200.0
2007-09-25 12:05:00,32.91,32.95,32.89,32.93,58400.0,18.8956,18.9186,18.8841,18.9071,58400.0
2007-09-25 12:10:00,32.92,32.94,32.88,32.91,50000.0,18.9013,18.9128,18.8784,18.8956,50000.0
2007-09-25 12:15:00,32.9,32.95,32.9,32.93,37600.0,18.8898,18.9186,18.8898,18.9071,37600.0
2007-09-25 12:20:00,32.93,32.93,32.88,32.92,34300.0,18.9071,18.9071,18.8784,18.9013,34300.0
2007-09-25 12:25:00,32.92,32.95,32.91,32.93,31100.0,18.9013,18.9186,18.8956,18.9071,31100.0
2007-09-25 12:30:00,32.92,32.95,32.89,32.94,54800.0,18.9013,18.9186,18.8841,18.9128,54800.0
2007-09-25 12:35:00,32.94,32.95,32.89,32.89,23700.0,18.9128,18.9186,18.8841,18.8841,23700.0
2007-09-25 12:40:00,32.89,32.9,32.88,32.89,13400.0,18.8841,18.8898,18.8784,18.8841,13400.0
2007-09-25 12:45:00,32.88,32.95,32.88,32.93,94500.0,18.8784,18.9186,18.8784,18.9071,94500.0
2007-09-25 12:50:00,32.94,32.94,32.89,32.89,114500.0,18.9128,18.9128,18.8841,18.8841,114500.0
2007-09-25 12:55:00,32.89,32.9,32.84,32.86,93000.0,18.8841,18.8898,18.8554,18.8669,93000.0
2007-09-25 13:00:00,32.86,32.86,32.8,32.81,30400.0,18.8669,18.8669,18.8324,18.8382,30400.0
2007-09-25 13:05:00,32.81,32.85,32.8,32.84,61900.0,18.8382,18.8611,18.8324,18.8554,61900.0
2007-09-25 13:10:00,32.84,32.87,32.84,32.85,27700.0,18.8554,18.8726,18.8554,18.8611,27700.0
2007-09-25 13:15:00,32.85,32.94,32.85,32.93,108500.0,18.8611,18.9128,18.8611,18.9071,108500.0
2007-09-25 13:20:00,32.93,32.94,32.93,32.94,23500.0,18.9071,18.9128,18.9071,18.9128,23500.0
2007-09-25 13:25:00,32.93,32.94,32.91,32.92,33000.0,18.9071,18.9128,18.8956,18.9013,33000.0
2007-09-25 13:30:00,32.93,32.94,32.89,32.9,25500.0,18.9071,18.9128,18.8841,18.8898,25500.0
2007-09-25 13:35:00,32.89,32.92,32.87,32.87,46100.0,18.8841,18.9013,18.8726,18.8726,46100.0
2007-09-25 13:40:00,32.87,32.88,32.84,32.85,34000.0,18.8726,18.8784,18.8554,18.8611,34000.0
2007-09-25 13:45:00,32.84,32.85,32.82,32.83,29600.0,18.8554,18.8611,18.8439,18.8497,29600.0
2007-09-25 13:50:00,32.84,32.84,32.79,32.79,66800.0,18.8554,18.8554,18.8267,18.8267,66800.0
2007-09-25 13:55:00,32.79,32.81,32.79,32.79,93000.0,18.8267,18.8382,18.8267,18.8267,93000.0
2007-09-25 14:00:00,32.79,32.8,32.75,32.8,51500.0,18.8267,18.8324,18.8037,18.8324,51500.0
2007-09-25 14:05:00,32.79,32.8,32.74,32.75,60600.0,18.8267,18.8324,18.798,18.8037,60600.0
2007-09-25 14:10:00,32.74,32.77,32.73,32.77,60100.0,18.798,18.8152,18.7922,18.8152,60100.0
2007-09-25 14:15:00,32.76,32.77,32.73,32.76,31600.0,18.8095,18.8152,18.7922,18.8095,31600.0
2007-09-25 14:20:00,32.76,32.78,32.75,32.78,34500.0,18.8095,18.8209,18.8037,18.8209,34500.0
2007-09-25 14:25:00,32.78,32.8,32.77,32.77,62900.0,18.8209,18.8324,18.8152,18.8152,62900.0
2007-09-25 14:30:00,32.77,32.8,32.75,32.75,53800.0,18.8152,18.8324,18.8037,18.8037,53800.0
2007-09-25 14:35:00,32.75,32.76,32.73,32.76,27300.0,18.8037,18.8095,18.7922,18.8095,27300.0
2007-09-25 14:40:00,32.75,32.79,32.74,32.79,20100.0,18.8037,18.8267,18.798,18.8267,20100.0
2007-09-25 14:45:00,32.78,32.84,32.78,32.78,56900.0,18.8209,18.8554,18.8209,18.8209,56900.0
2007-09-25 14:50:00,32.78,32.8,32.73,32.74,34500.0,18.8209,18.8324,18.7922,18.798,34500.0
2007-09-25 14:55:00,32.73,32.81,32.73,32.78,53800.0,18.7922,18.8382,18.7922,18.8209,53800.0
2007-09-25 15:00:00,32.79,32.82,32.75,32.76,59100.0,18.8267,18.8439,18.8037,18.8095,59100.0
2007-09-25 15:05:00,32.76,32.82,32.76,32.82,98300.0,18.8095,18.8439,18.8095,18.8439,98300.0
2007-09-25 15:10:00,32.82,32.82,32.74,32.74,139200.0,18.8439,18.8439,18.798,18.798,139200.0
2007-09-25 15:15:00,32.74,32.77,32.74,32.77,74000.0,18.798,18.8152,18.798,18.8152,74000.0
2007-09-25 15:20:00,32.78,32.79,32.76,32.78,33700.0,18.8209,18.8267,18.8095,18.8209,33700.0
2007-09-25 15:25:00,32.78,32.84,32.78,32.83,58300.0,18.8209,18.8554,18.8209,18.8497,58300.0
2007-09-25 15:30:00,32.83,32.84,32.78,32.78,145400.0,18.8497,18.8554,18.8209,18.8209,145400.0
2007-09-25 15:35:00,32.78,32.82,32.78,32.81,31100.0,18.8209,18.8439,18.8209,18.8382,31100.0
2007-09-25 15:40:00,32.81,32.82,32.75,32.79,111200.0,18.8382,18.8439,18.8037,18.8267,111200.0
2007-09-25 15:45:00,32.79,32.8,32.76,32.77,87300.0,18.8267,18.8324,18.8095,18.8152,87300.0
2007-09-25 15:50:00,32.77,32.82,32.76,32.82,92300.0,18.8152,18.8439,18.8095,18.8439,92300.0
2007-09-25 15:55:00,32.83,32.91,32.81,32.91,211500.0,18.8497,18.8956,18.8382,18.8956,211500.0
2007-09-26 09:30:00,32.68,32.77,32.56,32.56,139300.0,18.9958,19.0481,18.926,18.926,139300.0
2007-09-26 09:35:00,32.56,32.62,32.54,32.6,116400.0,18.926,18.9609,18.9144,18.9493,116400.0
2007-09-26 09:40:00,32.6,32.6,32.56,32.58,58700.0,18.9493,18.9493,18.926,18.9376,58700.0
2007-09-26 09:45:00,32.57,32.57,32.45,32.45,102000.0,18.9318,18.9318,18.8621,18.8621,102000.0
2007-09-26 09:50:00,32.46,32.47,32.44,32.45,73700.0,18.8679,18.8737,18.8562,18.8621,73700.0
2007-09-26 09:55:00,32.45,32.47,32.38,32.43,124500.0,18.8621,18.8737,18.8214,18.8504,124500.0
2007-09-26 10:00:00,32.44,32.49,32.43,32.45,108400.0,18.8562,18.8853,18.8504,18.8621,108400.0
2007-09-26 10:05:00,32.45,32.45,32.38,32.38,141400.0,18.8621,18.8621,18.8214,18.8214,141400.0
2007-09-26 10:10:00,32.38,32.43,32.38,32.39,48900.0,18.8214,18.8504,18.8214,18.8272,48900.0
2007-09-26 10:15:00,32.39,32.43,32.37,32.42,58200.0,18.8272,18.8504,18.8156,18.8446,58200.0
2007-09-26 10:20:00,32.41,32.43,32.31,32.32,115400.0,18.8388,18.8504,18.7807,18.7865,115400.0
2007-09-26 10:25:00,32.31,32.34,32.29,32.31,104100.0,18.7807,18.7981,18.7691,18.7807,104100.0
2007-09-26 10:30:00,32.31,32.48,32.3,32.47,155900.0,18.7807,18.8795,18.7749,18.8737,155900.0
2007-09-26 10:35:00,32.48,32.49,32.41,32.41,97100.0,18.8795,18.8853,18.8388,18.8388,97100.0
2007-09-26 10:40:00,32.41,32.43,32.38,32.43,49300.0,18.8388,18.8504,18.8214,18.8504,49300.0
2007-09-26 10:45:00,32.43,32.47,32.43,32.47,40000.0,18.8504,18.8737,18.8504,18.8737,40000.0
2007-09-26 10:50:00,32.47,32.52,32.46,32.5,74500.0,18.8737,18.9027,18.8679,18.8911,74500.0
2007-09-26 10:55:00,32.5,32.52,32.49,32.5,101200.0,18.8911,18.9027,18.8853,18.8911,101200.0
2007-09-26 11:00:00,32.5,32.6,32.5,32.59,54300.0,18.8911,18.9493,18.8911,18.9434,54300.0
2007-09-26 11:05:00,32.6,32.68,32.59,32.63,207500.0,18.9493,18.9958,18.9434,18.9667,207500.0
2007-09-26 11:10:00,32.63,32.69,32.62,32.63,85000.0,18.9667,19.0016,18.9609,18.9667,85000.0
2007-09-26 11:15:00,32.64,32.65,32.56,32.57,91800.0,18.9725,18.9783,18.926,18.9318,91800.0
2007-09-26 11:20:00,32.56,32.59,32.54,32.55,65400.0,18.926,18.9434,18.9144,18.9202,65400.0
2007-09-26 11:25:00,32.55,32.59,32.54,32.58,32700.0,18.9202,18.9434,18.9144,18.9376,32700.0
2007-09-26 11:30:00,32.57,32.57,32.55,32.55,34800.0,18.9318,18.9318,18.9202,18.9202,34800.0
2007-09-26 11:35:00,32.56,32.57,32.52,32.52,59100.0,18.926,18.9318,18.9027,18.9027,59100.0
2007-09-26 11:40:00,32.53,32.55,32.49,32.51,124200.0,18.9086,18.9202,18.8853,18.8969,124200.0
2007-09-26 11:45:00,32.52,32.53,32.49,32.49,105700.0,18.9027,18.9086,18.8853,18.8853,105700.0
2007-09-26 11:50:00,32.5,32.51,32.48,32.49,93100.0,18.8911,18.8969,18.8795,18.8853,93100.0
2007-09-26 11:55:00,32.49,32.5,32.48,32.49,62800.0,18.8853,18.8911,18.8795,18.8853,62800.0
2007-09-26 12:00:00,32.49,32.5,32.45,32.48,75500.0,18.8853,18.8911,18.8621,18.8795,75500.0
2007-09-26 12:05:00,32.49,32.5,32.46,32.47,104600.0,18.8853,18.8911,18.8679,18.8737,104600.0
2007-09-26 12:10:00,32.47,32.48,32.44,32.48,87600.0,18.8737,18.8795,18.8562,18.8795,87600.0
2007-09-26 12:15:00,32.47,32.48,32.44,32.48,109600.0,18.8737,18.8795,18.8562,18.8795,109600.0
2007-09-26 12:20:00,32.47,32.48,32.47,32.47,14900.0,18.8737,18.8795,18.8737,18.8737,14900.0
2007-09-26 12:25:00,32.47,32.49,32.47,32.49,65800.0,18.8737,18.8853,18.8737,18.8853,65800.0
2007-09-26 12:30:00,32.48,32.49,32.48,32.48,25500.0,18.8795,18.8853,18.8795,18.8795,25500.0
2007-09-26 12:35:00,32.48,32.49,32.48,32.49,20700.0,18.8795,18.8853,18.8795,18.8853,20700.0
2007-09-26 12:40:00,32.49,32.49,32.47,32.47,28000.0,18.8853,18.8853,18.8737,18.8737,28000.0
2007-09-26 12:45:00,32.47,32.49,32.46,32.46,48100.0,18.8737,18.8853,18.8679,18.8679,48100.0
2007-09-26 12:50:00,32.47,32.47,32.41,32.43,43000.0,18.8737,18.8737,18.8388,18.8504,43000.0
2007-09-26 12:55:00,32.43,32.43,32.41,32.42,19000.0,18.8504,18.8504,18.8388,18.8446,19000.0
2007-09-26 13:00:00,32.42,32.48,32.41,32.47,76200.0,18.8446,18.8795,18.8388,18.8737,76200.0
2007-09-26 13:05:00,32.47,32.49,32.45,32.45,81300.0,18.8737,18.8853,18.8621,18.8621,81300.0
2007-09-26 13:10:00,32.46,32.47,32.45,32.46,39400.0,18.8679,18.8737,18.8621,18.8679,39400.0
2007-09-26 13:15:00,32.46,32.47,32.43,32.45,55400.0,18.8679,18.8737,18.8504,18.8621,55400.0
2007-09-26 13:20:00,32.46,32.46,32.44,32.46,25200.0,18.8679,18.8679,18.8562,18.8679,25200.0
2007-09-26 13:25:00,32.45,32.46,32.42,32.43,61100.0,18.8621,18.8679,18.8446,18.8504,61100.0
2007-09-26 13:30:00,32.42,32.43,32.32,32.34,140700.0,18.8446,18.8504,18.7865,18.7981,140700.0
2007-09-26 13:35:00,32.34,32.39,32.31,32.39,134200.0,18.7981,18.8272,18.7807,18.8272,134200.0
2007-09-26 13:40:00,32.39,32.4,32.36,32.38,117600.0,18.8272,18.833,18.8097,18.8214,117600.0
2007-09-26 13:45:00,32.38,32.39,32.34,32.36,191900.0,18.8214,18.8272,18.7981,18.8097,191900.0
2007-09-26 13:50:00,32.37,32.37,32.33,32.33,79100.0,18.8156,18.8156,18.7923,18.7923,79100.0
2007-09-26 13:55:00,32.32,32.33,32.28,32.33,127500.0,18.7865,18.7923,18.7632,18.7923,127500.0
2007-09-26 14:00:00,32.32,32.34,32.29,32.3,66700.0,18.7865,18.7981,18.7691,18.7749,66700.0
2007-09-26 14:05:00,32.3,32.32,32.24,32.25,155400.0,18.7749,18.7865,18.74,18.7458,155400.0
2007-09-26 14:10:00,32.25,32.25,32.21,32.24,145600.0,18.7458,18.7458,18.7226,18.74,145600.0
2007-09-26 14:15:00,32.25,32.25,32.22,32.24,87400.0,18.7458,18.7458,18.7284,18.74,87400.0
2007-09-26 14:20:00,32.24,32.25,32.24,32.24,71900.0,18.74,18.7458,18.74,18.74,71900.0
2007-09-26 14:25:00,32.24,32.25,32.21,32.24,77400.0,18.74,18.7458,18.7226,18.74,77400.0
2007-09-26 14:30:00,32.23,32.25,32.18,32.18,245200.0,18.7342,18.7458,18.7051,18.7051,245200.0
2007-09-26 14:35:00,32.19,32.21,32.16,32.18,177900.0,18.7109,18.7226,18.6935,18.7051,177900.0
2007-09-26 14:40:00,32.17,32.19,32.15,32.19,127500.0,18.6993,18.7109,18.6877,18.7109,127500.0
2007-09-26 14:45:00,32.19,32.19,32.18,32.19,70200.0,18.7109,18.7109,18.7051,18.7109,70200.0
2007-09-26 14:50:00,32.19,32.21,32.18,32.2,117700.0,18.7109,18.7226,18.7051,18.7167,117700.0
2007-09-26 14:55:00,32.2,32.22,32.18,32.18,135800.0,18.7167,18.7284,18.7051,18.7051,135800.0
2007-09-26 15:00:00,32.18,32.22,32.15,32.16,122000.0,18.7051,18.7284,18.6877,18.6935,122000.0
2007-09-26 15:05:00,32.16,32.23,32.15,32.23,234200.0,18.6935,18.7342,18.6877,18.7342,234200.0
2007-09-26 15:10:00,32.23,32.31,32.22,32.3,319200.0,18.7342,18.7807,18.7284,18.7749,319200.0
2007-09-26 15:15:00,32.31,32.47,32.31,32.46,222300.0,18.7807,18.8737,18.7807,18.8679,222300.0
2007-09-26 15:20:00,32.47,32.49,32.41,32.41,145500.0,18.8737,18.8853,18.8388,18.8388,145500.0
2007-09-26 15:25:00,32.42,32.45,32.38,32.44,193100.0,18.8446,18.8621,18.8214,18.8562,193100.0
2007-09-26 15:30:00,32.44,32.46,32.36,32.39,214400.0,18.8562,18.8679,18.8097,18.8272,214400.0
2007-09-26 15:35:00,32.38,32.39,32.28,32.32,169900.0,18.8214,18.8272,18.7632,18.7865,169900.0
2007-09-26 15:40:00,32.32,32.33,32.29,32.31,142800.0,18.7865,18.7923,18.7691,18.7807,142800.0
2007-09-26 15:45:00,32.31,32.36,32.28,32.33,239300.0,18.7807,18.8097,18.7632,18.7923,239300.0
2007-09-26 15:50:00,32.33,32.36,32.32,32.33,341400.0,18.7923,18.8097,18.7865,18.7923,341400.0
2007-09-26 15:55:00,32.33,32.33,32.26,32.31,265500.0,18.7923,18.7923,18.7516,18.7807,265500.0
2007-09-27 09:30:00,32.49,32.5,32.42,32.43,111600.0,18.8853,18.8911,18.8446,18.8504,111600.0
2007-09-27 09:35:00,32.43,32.48,32.41,32.44,175200.0,18.8504,18.8795,18.8388,18.8562,175200.0
2007-09-27 09:40:00,32.44,32.45,32.38,32.44,96700.0,18.8562,18.8621,18.8214,18.8562,96700.0
2007-09-27 09:45:00,32.44,32.46,32.42,32.45,168000.0,18.8562,18.8679,18.8446,18.8621,168000.0
2007-09-27 09:50:00,32.46,32.59,32.42,32.55,232000.0,18.8679,18.9434,18.8446,18.9202,232000.0
2007-09-27 09:55:00,32.55,32.59,32.49,32.51,81800.0,18.9202,18.9434,18.8853,18.8969,81800.0
2007-09-27 10:00:00,32.51,32.52,32.44,32.48,120300.0,18.8969,18.9027,18.8562,18.8795,120300.0
2007-09-27 10:05:00,32.48,32.48,32.42,32.45,65500.0,18.8795,18.8795,18.8446,18.8621,65500.0
2007-09-27 10:10:00,32.45,32.49,32.42,32.42,155100.0,18.8621,18.8853,18.8446,18.8446,155100.0
2007-09-27 10:15:00,32.42,32.45,32.41,32.44,79000.0,18.8446,18.8621,18.8388,18.8562,79000.0
2007-09-27 10:20:00,32.44,32.52,32.43,32.51,119200.0,18.8562,18.9027,18.8504,18.8969,119200.0
2007-09-27 10:25:00,32.51,32.55,32.5,32.54,83100.0,18.8969,18.9202,18.8911,18.9144,83100.0
2007-09-27 10:30:00,32.54,32.56,32.5,32.56,181900.0,18.9144,18.926,18.8911,18.926,181900.0
2007-09-27 10:35:00,32.56,32.63,32.56,32.6,179200.0,18.926,18.9667,18.926,18.9493,179200.0
2007-09-27 10:40:00,32.61,32.62,32.54,32.56,157700.0,18.9551,18.9609,18.9144,18.926,157700.0
2007-09-27 10:45:00,32.56,32.58,32.5,32.52,106800.0,18.926,18.9376,18.8911,18.9027,106800.0
2007-09-27 10:50:00,32.53,32.54,32.51,32.53,48500.0,18.9086,18.9144,18.8969,18.9086,48500.0
2007-09-27 10:55:00,32.54,32.57,32.53,32.56,62600.0,18.9144,18.9318,18.9086,18.926,62600.0
2007-09-27 11:00:00,32.56,32.57,32.53,32.55,148500.0,18.926,18.9318,18.9086,18.9202,148500.0
2007-09-27 11:05:00,32.54,32.58,32.53,32.57,46300.0,18.9144,18.9376,18.9086,18.9318,46300.0
2007-09-27 11:10:00,32.57,32.59,32.56,32.57,43500.0,18.9318,18.9434,18.926,18.9318,43500.0
2007-09-27 11:15:00,32.57,32.59,32.53,32.54,68400.0,18.9318,18.9434,18.9086,18.9144,68400.0
2007-09-27 11:20:00,32.53,32.54,32.47,32.5,72100.0,18.9086,18.9144,18.8737,18.8911,72100.0
2007-09-27 11:25:00,32.5,32.53,32.49,32.52,152800.0,18.8911,18.9086,18.8853,18.9027,152800.0
2007-09-27 11:30:00,32.52,32.56,32.5,32.53,71200.0,18.9027,18.926,18.8911,18.9086,71200.0
2007-09-27 11:35:00,32.53,32.56,32.52,32.55,111400.0,18.9086,18.926,18.9027,18.9202,111400.0
2007-09-27 11:40:00,32.55,32.55,32.52,32.54,83300.0,18.9202,18.9202,18.9027,18.9144,83300.0
2007-09-27 11:45:00,32.54,32.55,32.54,32.55,40700.0,18.9144,18.9202,18.9144,18.9202,40700.0
2007-09-27 11:50:00,32.54,32.55,32.5,32.54,84900.0,18.9144,18.9202,18.8911,18.9144,84900.0
2007-09-27 11:55:00,32.54,32.54,32.5,32.52,65900.0,18.9144,18.9144,18.8911,18.9027,65900.0
2007-09-27 12:00:00,32.52,32.55,32.51,32.54,57700.0,18.9027,18.9202,18.8969,18.9144,57700.0
2007-09-27 12:05:00,32.55,32.55,32.49,32.5,75600.0,18.9202,18.9202,18.8853,18.8911,75600.0
2007-09-27 12:10:00,32.5,32.54,32.49,32.53,37800.0,18.8911,18.9144,18.8853,18.9086,37800.0
2007-09-27 12:15:00,32.53,32.54,32.51,32.53,41400.0,18.9086,18.9144,18.8969,18.9086,41400.0
2007-09-27 12:20:00,32.53,32.55,32.51,32.55,53600.0,18.9086,18.9202,18.8969,18.9202,53600.0
2007-09-27 12:25:00,32.55,32.55,32.51,32.51,64200.0,18.9202,18.9202,18.8969,18.8969,64200.0
2007-09-27 12:30:00,32.51,32.55,32.51,32.54,65900.0,18.8969,18.9202,18.8969,18.9144,65900.0
2007-09-27 12:35:00,32.55,32.55,32.54,32.54,44100.0,18.9202,18.9202,18.9144,18.9144,44100.0
2007-09-27 12:40:00,32.54,32.55,32.52,32.52,68800.0,18.9144,18.9202,18.9027,18.9027,68800.0
2007-09-27 12:45:00,32.53,32.54,32.52,32.52,34300.0,18.9086,18.9144,18.9027,18.9027,34300.0
2007-09-27 12:50:00,32.53,32.55,32.5,32.5,74900.0,18.9086,18.9202,18.8911,18.8911,74900.0
2007-09-27 12:55:00,32.51,32.51,32.49,32.49,74300.0,18.8969,18.8969,18.8853,18.8853,74300.0
2007-09-27 13:00:00,32.49,32.55,32.48,32.52,153000.0,18.8853,18.9202,18.8795,18.9027,153000.0
2007-09-27 13:05:00,32.51,32.52,32.47,32.5,62500.0,18.8969,18.9027,18.8737,18.8911,62500.0
2007-09-27 13:10:00,32.5,32.5,32.49,32.5,32800.0,18.8911,18.8911,18.8853,18.8911,32800.0
2007-09-27 13:15:00,32.49,32.51,32.48,32.5,42000.0,18.8853,18.8969,18.8795,18.8911,42000.0
2007-09-27 13:20:00,32.5,32.52,32.49,32.5,36400.0,18.8911,18.9027,18.8853,18.8911,36400.0
2007-09-27 13:25:00,32.49,32.5,32.48,32.5,36200.0,18.8853,18.8911,18.8795,18.8911,36200.0
2007-09-27 13:30:00,32.5,32.5,32.47,32.48,49700.0,18.8911,18.8911,18.8737,18.8795,49700.0
2007-09-27 13:35:00,32.47,32.5,32.46,32.49,117900.0,18.8737,18.8911,18.8679,18.8853,117900.0
2007-09-27 13:40:00,32.5,32.5,32.48,32.5,59800.0,18.8911,18.8911,18.8795,18.8911,59800.0
2007-09-27 13:45:00,32.5,32.5,32.45,32.5,114300.0,18.8911,18.8911,18.8621,18.8911,114300.0
2007-09-27 13:50:00,32.5,32.52,32.49,32.52,89000.0,18.8911,18.9027,18.8853,18.9027,89000.0
2007-09-27 13:55:00,32.51,32.55,32.51,32.53,83200.0,18.8969,18.9202,18.8969,18.9086,83200.0
2007-09-27 14:00:00,32.53,32.55,32.53,32.54,39900.0,18.9086,18.9202,18.9086,18.9144,39900.0
2007-09-27 14:05:00,32.55,32.56,32.54,32.55,89100.0,18.9202,18.926,18.9144,18.9202,89100.0
2007-09-27 14:10:00,32.55,32.58,32.54,32.57,67000.0,18.9202,18.9376,18.9144,18.9318,67000.0
2007-09-27 14:15:00,32.57,32.6,32.55,32.55,72600.0,18.9318,18.9493,18.9202,18.9202,72600.0
2007-09-27 14:20:00,32.55,32.6,32.55,32.6,75200.0,18.9202,18.9493,18.9202,18.9493,75200.0
2007-09-27 14:25:00,32.59,32.61,32.58,32.59,69200.0,18.9434,18.9551,18.9376,18.9434,69200.0
2007-09-27 14:30:00,32.59,32.6,32.58,32.6,42100.0,18.9434,18.9493,18.9376,18.9493,42100.0
2007-09-27 14:35:00,32.6,32.61,32.56,32.57,62300.0,18.9493,18.9551,18.926,18.9318,62300.0
2007-09-27 14:40:00,32.57,32.58,32.55,32.56,36100.0,18.9318,18.9376,18.9202,18.926,36100.0
2007-09-27 14:45:00,32.55,32.57,32.52,32.57,45600.0,18.9202,18.9318,18.9027,18.9318,45600.0
2007-09-27 14:50:00,32.57,32.58,32.55,32.57,39100.0,18.9318,18.9376,18.9202,18.9318,39100.0
2007-09-27 14:55:00,32.57,32.6,32.56,32.59,34900.0,18.9318,18.9493,18.926,18.9434,34900.0
2007-09-27 15:00:00,32.6,32.64,32.59,32.63,82300.0,18.9493,18.9725,18.9434,18.9667,82300.0
2007-09-27 15:05:00,32.63,32.67,32.63,32.66,82300.0,18.9667,18.9899,18.9667,18.9841,82300.0
2007-09-27 15:10:00,32.65,32.68,32.65,32.67,75800.0,18.9783,18.9958,18.9783,18.9899,75800.0
2007-09-27 15:15:00,32.68,32.71,32.67,32.7,114700.0,18.9958,19.0132,18.9899,19.0074,114700.0
2007-09-27 15:20:00,32.7,32.74,32.69,32.74,96500.0,19.0074,19.0306,19.0016,19.0306,96500.0
2007-09-27 15:25:00,32.74,32.75,32.71,32.71,113900.0,19.0306,19.0364,19.0132,19.0132,113900.0
2007-09-27 15:30:00,32.71,32.72,32.63,32.64,175000.0,19.0132,19.019,18.9667,18.9725,175000.0
2007-09-27 15:35:00,32.65,32.65,32.6,32.63,129900.0,18.9783,18.9783,18.9493,18.9667,129900.0
2007-09-27 15:40:00,32.63,32.67,32.62,32.65,89600.0,18.9667,18.9899,18.9609,18.9783,89600.0
2007-09-27 15:45:00,32.65,32.68,32.64,32.67,109800.0,18.9783,18.9958,18.9725,18.9899,109800.0
2007-09-27 15:50:00,32.67,32.7,32.65,32.7,124100.0,18.9899,19.0074,18.9783,19.0074,124100.0
2007-09-27 15:55:00,32.7,32.73,32.69,32.72,214000.0,19.0074,19.0248,19.0016,19.019,214000.0
2007-09-28 09:30:00,32.71,32.84,32.61,32.78,96500.0,19.0132,19.0888,18.9551,19.0539,96500.0
2007-09-28 09:35:00,32.78,32.83,32.74,32.78,74800.0,19.0539,19.0829,19.0306,19.0539,74800.0
2007-09-28 09:40:00,32.78,32.83,32.77,32.8,49300.0,19.0539,19.0829,19.0481,19.0655,49300.0
2007-09-28 09:45:00,32.8,32.85,32.75,32.75,99700.0,19.0655,19.0946,19.0364,19.0364,99700.0
2007-09-28 09:50:00,32.75,32.77,32.72,32.76,67100.0,19.0364,19.0481,19.019,19.0423,67100.0
2007-09-28 09:55:00,32.76,32.78,32.71,32.75,104400.0,19.0423,19.0539,19.0132,19.0364,104400.0
2007-09-28 10:00:00,32.75,32.8,32.74,32.76,61000.0,19.0364,19.0655,19.0306,19.0423,61000.0
2007-09-28 10:05:00,32.75,32.76,32.72,32.72,32700.0,19.0364,19.0423,19.019,19.019,32700.0
2007-09-28 10:10:00,32.73,32.74,32.69,32.72,64800.0,19.0248,19.0306,19.0016,19.019,64800.0
2007-09-28 10:15:00,32.72,32.73,32.66,32.66,60700.0,19.019,19.0248,18.9841,18.9841,60700.0
2007-09-28 10:20:00,32.66,32.67,32.6,32.6,60500.0,18.9841,18.9899,18.9493,18.9493,60500.0
2007-09-28 10:25:00,32.61,32.62,32.58,32.59,36600.0,18.9551,18.9609,18.9376,18.9434,36600.0
2007-09-28 10:30:00,32.59,32.59,32.52,32.54,80000.0,18.9434,18.9434,18.9027,18.9144,80000.0
2007-09-28 10:35:00,32.55,32.55,32.48,32.51,106400.0,18.9202,18.9202,18.8795,18.8969,106400.0
2007-09-28 10:40:00,32.5,32.59,32.49,32.58,46800.0,18.8911,18.9434,18.8853,18.9376,46800.0
2007-09-28 10:45:00,32.58,32.59,32.54,32.58,118200.0,18.9376,18.9434,18.9144,18.9376,118200.0
2007-09-28 10:50:00,32.58,32.62,32.58,32.61,33500.0,18.9376,18.9609,18.9376,18.9551,33500.0
2007-09-28 10:55:00,32.61,32.64,32.59,32.59,70200.0,18.9551,18.9725,18.9434,18.9434,70200.0
2007-09-28 11:00:00,32.59,32.62,32.58,32.6,27100.0,18.9434,18.9609,18.9376,18.9493,27100.0
2007-09-28 11:05:00,32.59,32.63,32.59,32.59,34400.0,18.9434,18.9667,18.9434,18.9434,34400.0
2007-09-28 11:10:00,32.59,32.63,32.59,32.62,25400.0,18.9434,18.9667,18.9434,18.9609,25400.0
2007-09-28 11:15:00,32.63,32.63,32.6,32.61,33100.0,18.9667,18.9667,18.9493,18.9551,33100.0
2007-09-28 11:20:00,32.61,32.7,32.61,32.7,38700.0,18.9551,19.0074,18.9551,19.0074,38700.0
2007-09-28 11:25:00,32.69,32.7,32.66,32.66,35500.0,19.0016,19.0074,18.9841,18.9841,35500.0
2007-09-28 11:30:00,32.66,32.69,32.65,32.65,30800.0,18.9841,19.0016,18.9783,18.9783,30800.0
2007-09-28 11:35:00,32.65,32.66,32.63,32.66,39700.0,18.9783,18.9841,18.9667,18.9841,39700.0
2007-09-28 11:40:00,32.65,32.65,32.62,32.64,79200.0,18.9783,18.9783,18.9609,18.9725,79200.0
2007-09-28 11:45:00,32.64,32.68,32.59,32.6,171500.0,18.9725,18.9958,18.9434,18.9493,171500.0
2007-09-28 11:50:00,32.59,32.62,32.58,32.62,55600.0,18.9434,18.9609,18.9376,18.9609,55600.0
2007-09-28 11:55:00,32.61,32.63,32.61,32.62,72400.0,18.9551,18.9667,18.9551,18.9609,72400.0
2007-09-28 12:00:00,32.62,32.66,32.62,32.65,18800.0,18.9609,18.9841,18.9609,18.9783,18800.0
2007-09-28 12:05:00,32.65,32.66,32.64,32.65,34400.0,18.9783,18.9841,18.9725,18.9783,34400.0
2007-09-28 12:10:00,32.65,32.68,32.65,32.68,51000.0,18.9783,18.9958,18.9783,18.9958,51000.0
2007-09-28 12:15:00,32.68,32.69,32.64,32.64,18500.0,18.9958,19.0016,18.9725,18.9725,18500.0
2007-09-28 12:20:00,32.64,32.66,32.64,32.65,14200.0,18.9725,18.9841,18.9725,18.9783,14200.0
2007-09-28 12:25:00,32.66,32.66,32.63,32.65,13800.0,18.9841,18.9841,18.9667,18.9783,13800.0
2007-09-28 12:30:00,32.65,32.68,32.64,32.67,15300.0,18.9783,18.9958,18.9725,18.9899,15300.0
2007-09-28 12:35:00,32.67,32.68,32.67,32.67,14000.0,18.9899,18.9958,18.9899,18.9899,14000.0
2007-09-28 12:40:00,32.66,32.67,32.66,32.66,13200.0,18.9841,18.9899,18.9841,18.9841,13200.0
2007-09-28 12:45:00,32.67,32.67,32.63,32.63,27600.0,18.9899,18.9899,18.9667,18.9667,27600.0
2007-09-28 12:50:00,32.63,32.65,32.62,32.65,23500.0,18.9667,18.9783,18.9609,18.9783,23500.0
2007-09-28 12:55:00,32.65,32.67,32.65,32.67,12300.0,18.9783,18.9899,18.9783,18.9899,12300.0
2007-09-28 13:00:00,32.66,32.68,32.66,32.67,11700.0,18.9841,18.9958,18.9841,18.9899,11700.0
2007-09-28 13:05:00,32.66,32.67,32.63,32.64,20300.0,18.9841,18.9899,18.9667,18.9725,20300.0
2007-09-28 13:10:00,32.64,32.65,32.61,32.62,29800.0,18.9725,18.9783,18.9551,18.9609,29800.0
2007-09-28 13:15:00,32.63,32.73,32.62,32.72,58800.0,18.9667,19.0248,18.9609,19.019,58800.0
2007-09-28 13:20:00,32.72,32.72,32.69,32.7,49300.0,19.019,19.019,19.0016,19.0074,49300.0
2007-09-28 13:25:00,32.7,32.71,32.69,32.69,42700.0,19.0074,19.0132,19.0016,19.0016,42700.0
2007-09-28 13:30:00,32.7,32.71,32.68,32.7,22000.0,19.0074,19.0132,18.9958,19.0074,22000.0
2007-09-28 13:35:00,32.7,32.72,32.68,32.72,41200.0,19.0074,19.019,18.9958,19.019,41200.0
2007-09-28 13:40:00,32.71,32.72,32.7,32.7,15600.0,19.0132,19.019,19.0074,19.0074,15600.0
2007-09-28 13:45:00,32.71,32.71,32.68,32.7,28300.0,19.0132,19.0132,18.9958,19.0074,28300.0
2007-09-28 13:50:00,32.7,32.72,32.7,32.71,14500.0,19.0074,19.019,19.0074,19.0132,14500.0
2007-09-28 13:55:00,32.71,32.72,32.7,32.71,28000.0,19.0132,19.019,19.0074,19.0132,28000.0
2007-09-28 14:00:00,32.71,32.72,32.7,32.72,70900.0,19.0132,19.019,19.0074,19.019,70900.0
2007-09-28 14:05:00,32.72,32.72,32.7,32.72,43100.0,19.019,19.019,19.0074,19.019,43100.0
2007-09-28 14:10:00,32.72,32.72,32.65,32.66,111000.0,19.019,19.019,18.9783,18.9841,111000.0
2007-09-28 14:15:00,32.66,32.69,32.65,32.67,17500.0,18.9841,19.0016,18.9783,18.9899,17500.0
2007-09-28 14:20:00,32.68,32.7,32.67,32.67,17000.0,18.9958,19.0074,18.9899,18.9899,17000.0
2007-09-28 14:25:00,32.68,32.68,32.63,32.65,62300.0,18.9958,18.9958,18.9667,18.9783,62300.0
2007-09-28 14:30:00,32.65,32.66,32.61,32.62,63000.0,18.9783,18.9841,18.9551,18.9609,63000.0
2007-09-28 14:35:00,32.62,32.63,32.61,32.62,44000.0,18.9609,18.9667,18.9551,18.9609,44000.0
2007-09-28 14:40:00,32.62,32.65,32.62,32.64,42900.0,18.9609,18.9783,18.9609,18.9725,42900.0
2007-09-28 14:45:00,32.64,32.65,32.62,32.62,31200.0,18.9725,18.9783,18.9609,18.9609,31200.0
2007-09-28 14:50:00,32.62,32.63,32.58,32.59,48600.0,18.9609,18.9667,18.9376,18.9434,48600.0
2007-09-28 14:55:00,32.59,32.61,32.56,32.6,54100.0,18.9434,18.9551,18.926,18.9493,54100.0
2007-09-28 15:00:00,32.6,32.61,32.57,32.57,59200.0,18.9493,18.9551,18.9318,18.9318,59200.0
2007-09-28 15:05:00,32.57,32.61,32.54,32.54,93800.0,18.9318,18.9551,18.9144,18.9144,93800.0
2007-09-28 15:10:00,32.54,32.55,32.47,32.49,81400.0,18.9144,18.9202,18.8737,18.8853,81400.0
2007-09-28 15:15:00,32.49,32.54,32.48,32.51,80100.0,18.8853,18.9144,18.8795,18.8969,80100.0
2007-09-28 15:20:00,32.51,32.55,32.51,32.54,29400.0,18.8969,18.9202,18.8969,18.9144,29400.0
2007-09-28 15:25:00,32.54,32.58,32.52,32.57,61300.0,18.9144,18.9376,18.9027,18.9318,61300.0
2007-09-28 15:30:00,32.57,32.61,32.55,32.6,46700.0,18.9318,18.9551,18.9202,18.9493,46700.0
2007-09-28 15:35:00,32.6,32.61,32.54,32.54,79800.0,18.9493,18.9551,18.9144,18.9144,79800.0
2007-09-28 15:40:00,32.53,32.54,32.47,32.48,164000.0,18.9086,18.9144,18.8737,18.8795,164000.0
2007-09-28 15:45:00,32.48,32.58,32.48,32.58,146800.0,18.8795,18.9376,18.8795,18.9376,146800.0
2007-09-28 15:50:00,32.58,32.59,32.52,32.52,131800.0,18.9376,18.9434,18.9027,18.9027,131800.0
2007-09-28 15:55:00,32.52,32.54,32.48,32.51,286900.0,18.9027,18.9144,18.8795,18.8969,286900.0
2007-10-01 09:30:00,32.51,32.67,32.42,32.67,201500.0,18.8969,18.9899,18.8446,18.9899,201500.0
2007-10-01 09:35:00,32.67,32.86,32.62,32.81,135900.0,18.9899,19.1004,18.9609,19.0713,135900.0
2007-10-01 09:40:00,32.85,32.89,32.82,32.83,138100.0,19.0946,19.1178,19.0771,19.0829,138100.0
2007-10-01 09:45:00,32.84,32.9,32.81,32.9,79000.0,19.0888,19.1236,19.0713,19.1236,79000.0
2007-10-01 09:50:00,32.9,32.95,32.89,32.94,105400.0,19.1236,19.1527,19.1178,19.1469,105400.0
2007-10-01 09:55:00,32.94,33.0,32.92,33.0,150000.0,19.1469,19.1818,19.1353,19.1818,150000.0
2007-10-01 10:00:00,33.0,33.13,32.99,33.11,184200.0,19.1818,19.2573,19.1759,19.2457,184200.0
2007-10-01 10:05:00,33.1,33.14,33.08,33.13,140500.0,19.2399,19.2631,19.2283,19.2573,140500.0
2007-10-01 10:10:00,33.14,33.2,33.13,33.16,142300.0,19.2631,19.298,19.2573,19.2748,142300.0
2007-10-01 10:15:00,33.16,33.16,33.13,33.15,55500.0,19.2748,19.2748,19.2573,19.2689,55500.0
2007-10-01 10:20:00,33.16,33.19,33.14,33.17,108000.0,19.2748,19.2922,19.2631,19.2806,108000.0
2007-10-01 10:25:00,33.16,33.17,33.12,33.14,66400.0,19.2748,19.2806,19.2515,19.2631,66400.0
2007-10-01 10:30:00,33.14,33.15,33.06,33.06,124400.0,19.2631,19.2689,19.2166,19.2166,124400.0
2007-10-01 10:35:00,33.06,33.08,33.05,33.06,95600.0,19.2166,19.2283,19.2108,19.2166,95600.0
2007-10-01 10:40:00,33.06,33.06,32.99,33.01,121800.0,19.2166,19.2166,19.1759,19.1876,121800.0
2007-10-01 10:45:00,33.01,33.07,32.98,33.07,103300.0,19.1876,19.2224,19.1701,19.2224,103300.0
2007-10-01 10:50:00,33.06,33.09,33.02,33.04,106800.0,19.2166,19.2341,19.1934,19.205,106800.0
2007-10-01 10:55:00,33.04,33.05,33.01,33.02,82900.0,19.205,19.2108,19.1876,19.1934,82900.0
2007-10-01 11:00:00,33.01,33.04,32.96,32.97,60400.0,19.1876,19.205,19.1585,19.1643,60400.0
2007-10-01 11:05:00,32.96,33.0,32.95,32.96,105200.0,19.1585,19.1818,19.1527,19.1585,105200.0
2007-10-01 11:10:00,32.96,33.06,32.96,33.02,62100.0,19.1585,19.2166,19.1585,19.1934,62100.0
2007-10-01 11:15:00,33.02,33.08,33.01,33.07,62200.0,19.1934,19.2283,19.1876,19.2224,62200.0
2007-10-01 11:20:00,33.07,33.09,33.06,33.07,24100.0,19.2224,19.2341,19.2166,19.2224,24100.0
2007-10-01 11:25:00,33.06,33.07,33.01,33.03,119800.0,19.2166,19.2224,19.1876,19.1992,119800.0
2007-10-01 11:30:00,33.03,33.15,33.03,33.15,182200.0,19.1992,19.2689,19.1992,19.2689,182200.0
2007-10-01 11:35:00,33.16,33.24,33.14,33.23,154500.0,19.2748,19.3213,19.2631,19.3154,154500.0
2007-10-01 11:40:00,33.23,33.33,33.23,33.32,165100.0,19.3154,19.3736,19.3154,19.3678,165100.0
2007-10-01 11:45:00,33.32,33.52,33.32,33.5,302100.0,19.3678,19.484,19.3678,19.4724,302100.0
2007-10-01 11:50:00,33.5,33.52,33.49,33.51,129900.0,19.4724,19.484,19.4666,19.4782,129900.0
2007-10-01 11:55:00,33.5,33.52,33.49,33.5,67700.0,19.4724,19.484,19.4666,19.4724,67700.0
2007-10-01 12:00:00,33.5,33.53,33.49,33.5,61800.0,19.4724,19.4898,19.4666,19.4724,61800.0
2007-10-01 12:05:00,33.5,33.53,33.49,33.5,103400.0,19.4724,19.4898,19.4666,19.4724,103400.0
2007-10-01 12:10:00,33.5,33.54,33.49,33.51,69000.0,19.4724,19.4956,19.4666,19.4782,69000.0
2007-10-01 12:15:00,33.51,33.54,33.5,33.53,77800.0,19.4782,19.4956,19.4724,19.4898,77800.0
2007-10-01 12:20:00,33.53,33.56,33.51,33.52,112100.0,19.4898,19.5073,19.4782,19.484,112100.0
2007-10-01 12:25:00,33.53,33.54,33.5,33.5,56300.0,19.4898,19.4956,19.4724,19.4724,56300.0
2007-10-01 12:30:00,33.5,33.51,33.46,33.46,67600.0,19.4724,19.4782,19.4491,19.4491,67600.0
2007-10-01 12:35:00,33.46,33.46,33.41,33.41,52000.0,19.4491,19.4491,19.4201,19.4201,52000.0
2007-10-01 12:40:00,33.4,33.41,33.36,33.41,99900.0,19.4143,19.4201,19.391,19.4201,99900.0
2007-10-01 12:45:00,33.4,33.4,33.33,33.34,116500.0,19.4143,19.4143,19.3736,19.3794,116500.0
2007-10-01 12:50:00,33.34,33.35,33.23,33.24,155800.0,19.3794,19.3852,19.3154,19.3213,155800.0
2007-10-01 12:55:00,33.24,33.25,33.22,33.23,95500.0,19.3213,19.3271,19.3096,19.3154,95500.0
2007-10-01 13:00:00,33.23,33.28,33.22,33.26,93200.0,19.3154,19.3445,19.3096,19.3329,93200.0
2007-10-01 13:05:00,33.27,33.28,33.25,33.28,41300.0,19.3387,19.3445,19.3271,19.3445,41300.0
2007-10-01 13:10:00,33.27,33.32,33.26,33.31,45800.0,19.3387,19.3678,19.3329,19.3619,45800.0
2007-10-01 13:15:00,33.31,33.39,33.27,33.38,82200.0,19.3619,19.4084,19.3387,19.4026,82200.0
2007-10-01 13:20:00,33.37,33.38,33.33,33.37,37300.0,19.3968,19.4026,19.3736,19.3968,37300.0
2007-10-01 13:25:00,33.37,33.47,33.37,33.44,125400.0,19.3968,19.455,19.3968,19.4375,125400.0
2007-10-01 13:30:00,33.44,33.44,33.4,33.4,61000.0,19.4375,19.4375,19.4143,19.4143,61000.0
2007-10-01 13:35:00,33.4,33.42,33.37,33.4,64400.0,19.4143,19.4259,19.3968,19.4143,64400.0
2007-10-01 13:40:00,33.4,33.43,33.36,33.36,128200.0,19.4143,19.4317,19.391,19.391,128200.0
2007-10-01 13:45:00,33.35,33.36,33.3,33.33,91000.0,19.3852,19.391,19.3561,19.3736,91000.0
2007-10-01 13:50:00,33.33,33.35,33.31,33.35,38700.0,19.3736,19.3852,19.3619,19.3852,38700.0
2007-10-01 13:55:00,33.35,33.35,33.34,33.34,18600.0,19.3852,19.3852,19.3794,19.3794,18600.0
2007-10-01 14:00:00,33.34,33.37,33.33,33.34,80800.0,19.3794,19.3968,19.3736,19.3794,80800.0
2007-10-01 14:05:00,33.35,33.35,33.32,33.35,77200.0,19.3852,19.3852,19.3678,19.3852,77200.0
2007-10-01 14:10:00,33.35,33.37,33.32,33.36,80100.0,19.3852,19.3968,19.3678,19.391,80100.0
2007-10-01 14:15:00,33.36,33.4,33.33,33.34,77000.0,19.391,19.4143,19.3736,19.3794,77000.0
2007-10-01 14:20:00,33.35,33.37,33.32,33.33,70600.0,19.3852,19.3968,19.3678,19.3736,70600.0
2007-10-01 14:25:00,33.32,33.35,33.3,33.3,46300.0,19.3678,19.3852,19.3561,19.3561,46300.0
2007-10-01 14:30:00,33.29,33.3,33.26,33.26,47900.0,19.3503,19.3561,19.3329,19.3329,47900.0
2007-10-01 14:35:00,33.27,33.27,33.26,33.27,30900.0,19.3387,19.3387,19.3329,19.3387,30900.0
2007-10-01 14:40:00,33.26,33.34,33.26,33.29,73600.0,19.3329,19.3794,19.3329,19.3503,73600.0
2007-10-01 14:45:00,33.28,33.32,33.27,33.31,43800.0,19.3445,19.3678,19.3387,19.3619,43800.0
2007-10-01 14:50:00,33.32,33.33,33.29,33.29,50600.0,19.3678,19.3736,19.3503,19.3503,50600.0
2007-10-01 14:55:00,33.29,33.33,33.28,33.28,50700.0,19.3503,19.3736,19.3445,19.3445,50700.0
2007-10-01 15:00:00,33.29,33.38,33.29,33.37,59800.0,19.3503,19.4026,19.3503,19.3968,59800.0
2007-10-01 15:05:00,33.38,33.38,33.34,33.38,61100.0,19.4026,19.4026,19.3794,19.4026,61100.0
2007-10-01 15:10:00,33.37,33.38,33.36,33.37,47500.0,19.3968,19.4026,19.391,19.3968,47500.0
2007-10-01 15:15:00,33.36,33.37,33.33,33.33,51700.0,19.391,19.3968,19.3736,19.3736,51700.0
2007-10-01 15:20:00,33.33,33.38,33.33,33.38,94500.0,19.3736,19.4026,19.3736,19.4026,94500.0
2007-10-01 15:25:00,33.38,33.41,33.36,33.4,97500.0,19.4026,19.4201,19.391,19.4143,97500.0
2007-10-01 15:30:00,33.4,33.41,33.37,33.37,115200.0,19.4143,19.4201,19.3968,19.3968,115200.0
2007-10-01 15:35:00,33.37,33.37,33.29,33.3,134800.0,19.3968,19.3968,19.3503,19.3561,134800.0
2007-10-01 15:40:00,33.3,33.31,33.27,33.31,214600.0,19.3561,19.3619,19.3387,19.3619,214600.0
2007-10-01 15:45:00,33.31,33.36,33.3,33.35,215000.0,19.3619,19.391,19.3561,19.3852,215000.0
2007-10-01 15:50:00,33.35,33.36,33.32,33.35,345000.0,19.3852,19.391,19.3678,19.3852,345000.0
2007-10-01 15:55:00,33.35,33.37,33.33,33.36,278600.0,19.3852,19.3968,19.3736,19.391,278600.0
2007-10-02 09:30:00,33.41,33.45,33.28,33.43,283400.0,19.4201,19.4433,19.3445,19.4317,283400.0
2007-10-02 09:35:00,33.43,33.5,33.37,33.47,129600.0,19.4317,19.4724,19.3968,19.455,129600.0
2007-10-02 09:40:00,33.47,33.49,33.45,33.48,104900.0,19.455,19.4666,19.4433,19.4608,104900.0
2007-10-02 09:45:00,33.48,33.49,33.4,33.42,138500.0,19.4608,19.4666,19.4143,19.4259,138500.0
2007-10-02 09:50:00,33.42,33.45,33.36,33.45,105300.0,19.4259,19.4433,19.391,19.4433,105300.0
2007-10-02 09:55:00,33.45,33.48,33.41,33.48,73700.0,19.4433,19.4608,19.4201,19.4608,73700.0
2007-10-02 10:00:00,33.48,33.5,33.42,33.42,165800.0,19.4608,19.4724,19.4259,19.4259,165800.0
2007-10-02 10:05:00,33.42,33.45,33.4,33.44,45000.0,19.4259,19.4433,19.4143,19.4375,45000.0
2007-10-02 10:10:00,33.45,33.59,33.44,33.58,98400.0,19.4433,19.5247,19.4375,19.5189,98400.0
2007-10-02 10:15:00,33.58,33.64,33.56,33.62,83400.0,19.5189,19.5538,19.5073,19.5421,83400.0
2007-10-02 10:20:00,33.62,33.65,33.59,33.63,96800.0,19.5421,19.5596,19.5247,19.548,96800.0
2007-10-02 10:25:00,33.62,33.64,33.54,33.55,63500.0,19.5421,19.5538,19.4956,19.5015,63500.0
2007-10-02 10:30:00,33.55,33.55,33.49,33.52,75200.0,19.5015,19.5015,19.4666,19.484,75200.0
2007-10-02 10:35:00,33.52,33.53,33.44,33.44,85200.0,19.484,19.4898,19.4375,19.4375,85200.0
2007-10-02 10:40:00,33.44,33.45,33.38,33.39,60300.0,19.4375,19.4433,19.4026,19.4084,60300.0
2007-10-02 10:45:00,33.38,33.46,33.38,33.44,141500.0,19.4026,19.4491,19.4026,19.4375,141500.0
2007-10-02 10:50:00,33.45,33.48,33.44,33.47,160100.0,19.4433,19.4608,19.4375,19.455,160100.0
2007-10-02 10:55:00,33.47,33.53,33.46,33.52,49700.0,19.455,19.4898,19.4491,19.484,49700.0
2007-10-02 11:00:00,33.51,33.56,33.5,33.53,40800.0,19.4782,19.5073,19.4724,19.4898,40800.0
2007-10-02 11:05:00,33.53,33.53,33.51,33.51,25700.0,19.4898,19.4898,19.4782,19.4782,25700.0
2007-10-02 11:10:00,33.51,33.55,33.51,33.52,34400.0,19.4782,19.5015,19.4782,19.484,34400.0
2007-10-02 11:15:00,33.53,33.53,33.47,33.48,59100.0,19.4898,19.4898,19.455,19.4608,59100.0
2007-10-02 11:20:00,33.47,33.51,33.46,33.47,28200.0,19.455,19.4782,19.4491,19.455,28200.0
2007-10-02 11:25:00,33.47,33.48,33.45,33.48,33300.0,19.455,19.4608,19.4433,19.4608,33300.0
2007-10-02 11:30:00,33.48,33.49,33.45,33.48,22800.0,19.4608,19.4666,19.4433,19.4608,22800.0
2007-10-02 11:35:00,33.48,33.48,33.43,33.45,28000.0,19.4608,19.4608,19.4317,19.4433,28000.0
2007-10-02 11:40:00,33.44,33.46,33.42,33.42,29600.0,19.4375,19.4491,19.4259,19.4259,29600.0
2007-10-02 11:45:00,33.43,33.45,33.41,33.44,125900.0,19.4317,19.4433,19.4201,19.4375,125900.0
2007-10-02 11:50:00,33.45,33.46,33.44,33.44,44800.0,19.4433,19.4491,19.4375,19.4375,44800.0
2007-10-02 11:55:00,33.44,33.48,33.43,33.47,24400.0,19.4375,19.4608,19.4317,19.455,24400.0
2007-10-02 12:00:00,33.46,33.48,33.44,33.46,40800.0,19.4491,19.4608,19.4375,19.4491,40800.0
2007-10-02 12:05:00,33.46,33.46,33.42,33.43,28700.0,19.4491,19.4491,19.4259,19.4317,28700.0
2007-10-02 12:10:00,33.43,33.44,33.41,33.41,98600.0,19.4317,19.4375,19.4201,19.4201,98600.0
2007-10-02 12:15:00,33.41,33.43,33.41,33.43,19000.0,19.4201,19.4317,19.4201,19.4317,19000.0
2007-10-02 12:20:00,33.42,33.43,33.4,33.41,42300.0,19.4259,19.4317,19.4143,19.4201,42300.0
2007-10-02 12:25:00,33.41,33.41,33.39,33.39,24500.0,19.4201,19.4201,19.4084,19.4084,24500.0
2007-10-02 12:30:00,33.39,33.4,33.34,33.34,66200.0,19.4084,19.4143,19.3794,19.3794,66200.0
2007-10-02 12:35:00,33.35,33.35,33.31,33.31,19900.0,19.3852,19.3852,19.3619,19.3619,19900.0
2007-10-02 12:40:00,33.32,33.35,33.3,33.32,53800.0,19.3678,19.3852,19.3561,19.3678,53800.0
2007-10-02 12:45:00,33.32,33.34,33.29,33.34,54500.0,19.3678,19.3794,19.3503,19.3794,54500.0
2007-10-02 12:50:00,33.34,33.35,33.31,33.32,37000.0,19.3794,19.3852,19.3619,19.3678,37000.0
2007-10-02 12:55:00,33.32,33.38,33.32,33.38,62700.0,19.3678,19.4026,19.3678,19.4026,62700.0
2007-10-02 13:00:00,33.38,33.4,33.37,33.4,42500.0,19.4026,19.4143,19.3968,19.4143,42500.0
2007-10-02 13:05:00,33.4,33.41,33.37,33.41,53800.0,19.4143,19.4201,19.3968,19.4201,53800.0
2007-10-02 13:10:00,33.4,33.41,33.4,33.4,17800.0,19.4143,19.4201,19.4143,19.4143,17800.0
2007-10-02 13:15:00,33.4,33.4,33.37,33.39,33700.0,19.4143,19.4143,19.3968,19.4084,33700.0
2007-10-02 13:20:00,33.39,33.4,33.38,33.38,34100.0,19.4084,19.4143,19.4026,19.4026,34100.0
2007-10-02 13:25:00,33.38,33.38,33.31,33.31,43100.0,19.4026,19.4026,19.3619,19.3619,43100.0
2007-10-02 13:30:00,33.32,33.35,33.31,33.32,37300.0,19.3678,19.3852,19.3619,19.3678,37300.0
2007-10-02 13:35:00,33.32,33.33,33.29,33.31,73700.0,19.3678,19.3736,19.3503,19.3619,73700.0
2007-10-02 13:40:00,33.31,33.34,33.31,33.33,39100.0,19.3619,19.3794,19.3619,19.3736,39100.0
2007-10-02 13:45:00,33.33,33.36,33.31,33.36,66200.0,19.3736,19.391,19.3619,19.391,66200.0
2007-10-02 13:50:00,33.36,33.42,33.35,33.41,78800.0,19.391,19.4259,19.3852,19.4201,78800.0
2007-10-02 13:55:00,33.41,33.42,33.39,33.4,45700.0,19.4201,19.4259,19.4084,19.4143,45700.0
2007-10-02 14:00:00,33.4,33.41,33.39,33.41,39700.0,19.4143,19.4201,19.4084,19.4201,39700.0
2007-10-02 14:05:00,33.41,33.42,33.4,33.41,33500.0,19.4201,19.4259,19.4143,19.4201,33500.0
2007-10-02 14:10:00,33.4,33.46,33.4,33.44,55600.0,19.4143,19.4491,19.4143,19.4375,55600.0
2007-10-02 14:15:00,33.45,33.48,33.43,33.47,44500.0,19.4433,19.4608,19.4317,19.455,44500.0
2007-10-02 14:20:00,33.48,33.48,33.45,33.46,34500.0,19.4608,19.4608,19.4433,19.4491,34500.0
2007-10-02 14:25:00,33.47,33.5,33.46,33.5,30800.0,19.455,19.4724,19.4491,19.4724,30800.0
2007-10-02 14:30:00,33.49,33.51,33.48,33.48,74300.0,19.4666,19.4782,19.4608,19.4608,74300.0
2007-10-02 14:35:00,33.48,33.5,33.47,33.48,26000.0,19.4608,19.4724,19.455,19.4608,26000.0
2007-10-02 14:40:00,33.49,33.52,33.47,33.5,86100.0,19.4666,19.484,19.455,19.4724,86100.0
2007-10-02 14:45:00,33.5,33.53,33.49,33.52,26100.0,19.4724,19.4898,19.4666,19.484,26100.0
2007-10-02 14:50:00,33.52,33.53,33.5,33.5,38300.0,19.484,19.4898,19.4724,19.4724,38300.0
2007-10-02 14:55:00,33.5,33.53,33.5,33.51,35300.0,19.4724,19.4898,19.4724,19.4782,35300.0
2007-10-02 15:00:00,33.52,33.55,33.51,33.54,68700.0,19.484,19.5015,19.4782,19.4956,68700.0
2007-10-02 15:05:00,33.54,33.55,33.53,33.53,47600.0,19.4956,19.5015,19.4898,19.4898,47600.0
2007-10-02 15:10:00,33.53,33.56,33.53,33.56,97700.0,19.4898,19.5073,19.4898,19.5073,97700.0
2007-10-02 15:15:00,33.56,33.57,33.55,33.55,47400.0,19.5073,19.5131,19.5015,19.5015,47400.0
2007-10-02 15:20:00,33.56,33.56,33.54,33.56,51400.0,19.5073,19.5073,19.4956,19.5073,51400.0
2007-10-02 15:25:00,33.56,33.58,33.55,33.57,58800.0,19.5073,19.5189,19.5015,19.5131,58800.0
2007-10-02 15:30:00,33.56,33.57,33.53,33.54,59800.0,19.5073,19.5131,19.4898,19.4956,59800.0
2007-10-02 15:35:00,33.54,33.59,33.53,33.53,85500.0,19.4956,19.5247,19.4898,19.4898,85500.0
2007-10-02 15:40:00,33.54,33.58,33.53,33.57,87200.0,19.4956,19.5189,19.4898,19.5131,87200.0
2007-10-02 15:45:00,33.58,33.58,33.53,33.57,115000.0,19.5189,19.5189,19.4898,19.5131,115000.0
2007-10-02 15:50:00,33.57,33.58,33.51,33.52,135400.0,19.5131,19.5189,19.4782,19.484,135400.0
2007-10-02 15:55:00,33.52,33.59,33.51,33.59,213000.0,19.484,19.5247,19.4782,19.5247,213000.0
2007-10-03 09:30:00,33.46,33.5,33.4,33.41,73900.0,19.4491,19.4724,19.4143,19.4201,73900.0
2007-10-03 09:35:00,33.41,33.55,33.41,33.46,89800.0,19.4201,19.5015,19.4201,19.4491,89800.0
2007-10-03 09:40:00,33.46,33.52,33.41,33.42,70000.0,19.4491,19.484,19.4201,19.4259,70000.0
2007-10-03 09:45:00,33.42,33.42,33.29,33.39,295400.0,19.4259,19.4259,19.3503,19.4084,295400.0
2007-10-03 09:50:00,33.39,33.41,33.34,33.41,53400.0,19.4084,19.4201,19.3794,19.4201,53400.0
2007-10-03 09:55:00,33.41,33.41,33.38,33.39,62400.0,19.4201,19.4201,19.4026,19.4084,62400.0
2007-10-03 10:00:00,33.39,33.56,33.39,33.49,53800.0,19.4084,19.5073,19.4084,19.4666,53800.0
2007-10-03 10:05:00,33.49,33.56,33.45,33.55,72700.0,19.4666,19.5073,19.4433,19.5015,72700.0
2007-10-03 10:10:00,33.55,33.61,33.55,33.59,98400.0,19.5015,19.5363,19.5015,19.5247,98400.0
2007-10-03 10:15:00,33.59,33.62,33.57,33.58,66300.0,19.5247,19.5421,19.5131,19.5189,66300.0
2007-10-03 10:20:00,33.59,33.63,33.57,33.61,108300.0,19.5247,19.548,19.5131,19.5363,108300.0
2007-10-03 10:25:00,33.61,33.61,33.57,33.58,54000.0,19.5363,19.5363,19.5131,19.5189,54000.0
2007-10-03 10:30:00,33.58,33.62,33.54,33.6,111000.0,19.5189,19.5421,19.4956,19.5305,111000.0
2007-10-03 10:35:00,33.6,33.63,33.59,33.6,62400.0,19.5305,19.548,19.5247,19.5305,62400.0
2007-10-03 10:40:00,33.61,33.61,33.53,33.54,87000.0,19.5363,19.5363,19.4898,19.4956,87000.0
2007-10-03 10:45:00,33.54,33.57,33.54,33.57,34500.0,19.4956,19.5131,19.4956,19.5131,34500.0
2007-10-03 10:50:00,33.58,33.59,33.56,33.59,62300.0,19.5189,19.5247,19.5073,19.5247,62300.0
2007-10-03 10:55:00,33.58,33.63,33.58,33.63,50000.0,19.5189,19.548,19.5189,19.548,50000.0
2007-10-03 11:00:00,33.63,33.69,33.62,33.68,83600.0,19.548,19.5828,19.5421,19.577,83600.0
2007-10-03 11:05:00,33.69,33.72,33.69,33.7,48600.0,19.5828,19.6003,19.5828,19.5886,48600.0
2007-10-03 11:10:00,33.7,33.7,33.63,33.63,57800.0,19.5886,19.5886,19.548,19.548,57800.0
2007-10-03 11:15:00,33.63,33.7,33.61,33.69,107300.0,19.548,19.5886,19.5363,19.5828,107300.0
2007-10-03 11:20:00,33.7,33.71,33.67,33.68,69700.0,19.5886,19.5945,19.5712,19.577,69700.0
2007-10-03 11:25:00,33.68,33.69,33.65,33.67,25800.0,19.577,19.5828,19.5596,19.5712,25800.0
2007-10-03 11:30:00,33.67,33.69,33.66,33.68,29600.0,19.5712,19.5828,19.5654,19.577,29600.0
2007-10-03 11:35:00,33.68,33.69,33.66,33.67,34200.0,19.577,19.5828,19.5654,19.5712,34200.0
2007-10-03 11:40:00,33.66,33.67,33.64,33.65,31300.0,19.5654,19.5712,19.5538,19.5596,31300.0
2007-10-03 11:45:00,33.65,33.66,33.63,33.65,34700.0,19.5596,19.5654,19.548,19.5596,34700.0
2007-10-03 11:50:00,33.64,33.75,33.64,33.74,78900.0,19.5538,19.6177,19.5538,19.6119,78900.0
2007-10-03 11:55:00,33.73,33.75,33.73,33.73,17800.0,19.6061,19.6177,19.6061,19.6061,17800.0
2007-10-03 12:00:00,33.73,33.75,33.73,33.73,45300.0,19.6061,19.6177,19.6061,19.6061,45300.0
2007-10-03 12:05:00,33.73,33.74,33.7,33.7,41300.0,19.6061,19.6119,19.5886,19.5886,41300.0
2007-10-03 12:10:00,33.71,33.72,33.69,33.69,23400.0,19.5945,19.6003,19.5828,19.5828,23400.0
2007-10-03 12:15:00,33.7,33.7,33.65,33.66,18200.0,19.5886,19.5886,19.5596,19.5654,18200.0
2007-10-03 12:20:00,33.67,33.68,33.63,33.63,21700.0,19.5712,19.577,19.548,19.548,21700.0
2007-10-03 12:25:00,33.63,33.66,33.61,33.65,33100.0,19.548,19.5654,19.5363,19.5596,33100.0
2007-10-03 12:30:00,33.64,33.64,33.62,33.63,14200.0,19.5538,19.5538,19.5421,19.548,14200.0
2007-10-03 12:35:00,33.62,33.65,33.62,33.65,16800.0,19.5421,19.5596,19.5421,19.5596,16800.0
2007-10-03 12:40:00,33.66,33.66,33.61,33.63,38800.0,19.5654,19.5654,19.5363,19.548,38800.0
2007-10-03 12:45:00,33.63,33.66,33.62,33.63,49200.0,19.548,19.5654,19.5421,19.548,49200.0
2007-10-03 12:50:00,33.62,33.65,33.58,33.58,61900.0,19.5421,19.5596,19.5189,19.5189,61900.0
2007-10-03 12:55:00,33.58,33.62,33.57,33.58,100900.0,19.5189,19.5421,19.5131,19.5189,100900.0
2007-10-03 13:00:00,33.59,33.59,33.56,33.56,16400.0,19.5247,19.5247,19.5073,19.5073,16400.0
2007-10-03 13:05:00,33.56,33.57,33.5,33.5,28400.0,19.5073,19.5131,19.4724,19.4724,28400.0
2007-10-03 13:10:00,33.51,33.51,33.48,33.48,33300.0,19.4782,19.4782,19.4608,19.4608,33300.0
2007-10-03 13:15:00,33.49,33.49,33.45,33.45,42500.0,19.4666,19.4666,19.4433,19.4433,42500.0
2007-10-03 13:20:00,33.45,33.46,33.4,33.4,34900.0,19.4433,19.4491,19.4143,19.4143,34900.0
2007-10-03 13:25:00,33.4,33.44,33.4,33.42,34000.0,19.4143,19.4375,19.4143,19.4259,34000.0
2007-10-03 13:30:00,33.42,33.44,33.42,33.42,33300.0,19.4259,19.4375,19.4259,19.4259,33300.0
2007-10-03 13:35:00,33.42,33.46,33.42,33.46,40800.0,19.4259,19.4491,19.4259,19.4491,40800.0
2007-10-03 13:40:00,33.47,33.48,33.43,33.43,52400.0,19.455,19.4608,19.4317,19.4317,52400.0
2007-10-03 13:45:00,33.43,33.44,33.38,33.42,61300.0,19.4317,19.4375,19.4026,19.4259,61300.0
2007-10-03 13:50:00,33.43,33.43,33.38,33.4,50500.0,19.4317,19.4317,19.4026,19.4143,50500.0
2007-10-03 13:55:00,33.41,33.45,33.4,33.44,55800.0,19.4201,19.4433,19.4143,19.4375,55800.0
2007-10-03 14:00:00,33.44,33.44,33.37,33.4,64800.0,19.4375,19.4375,19.3968,19.4143,64800.0
2007-10-03 14:05:00,33.4,33.4,33.32,33.32,76500.0,19.4143,19.4143,19.3678,19.3678,76500.0
2007-10-03 14:10:00,33.32,33.36,33.3,33.35,77500.0,19.3678,19.391,19.3561,19.3852,77500.0
2007-10-03 14:15:00,33.35,33.36,33.32,33.34,43600.0,19.3852,19.391,19.3678,19.3794,43600.0
2007-10-03 14:20:00,33.34,33.37,33.32,33.32,69600.0,19.3794,19.3968,19.3678,19.3678,69600.0
2007-10-03 14:25:00,33.33,33.36,33.32,33.33,42800.0,19.3736,19.391,19.3678,19.3736,42800.0
2007-10-03 14:30:00,33.33,33.38,33.32,33.34,56000.0,19.3736,19.4026,19.3678,19.3794,56000.0
2007-10-03 14:35:00,33.35,33.4,33.34,33.4,53400.0,19.3852,19.4143,19.3794,19.4143,53400.0
2007-10-03 14:40:00,33.39,33.42,33.37,33.41,50300.0,19.4084,19.4259,19.3968,19.4201,50300.0
2007-10-03 14:45:00,33.41,33.41,33.33,33.36,120900.0,19.4201,19.4201,19.3736,19.391,120900.0
2007-10-03 14:50:00,33.36,33.38,33.34,33.36,47600.0,19.391,19.4026,19.3794,19.391,47600.0
2007-10-03 14:55:00,33.37,33.39,33.36,33.38,52300.0,19.3968,19.4084,19.391,19.4026,52300.0
2007-10-03 15:00:00,33.37,33.38,33.32,33.36,27700.0,19.3968,19.4026,19.3678,19.391,27700.0
2007-10-03 15:05:00,33.35,33.51,33.35,33.5,79900.0,19.3852,19.4782,19.3852,19.4724,79900.0
2007-10-03 15:10:00,33.51,33.54,33.5,33.53,49900.0,19.4782,19.4956,19.4724,19.4898,49900.0
2007-10-03 15:15:00,33.52,33.53,33.5,33.51,35500.0,19.484,19.4898,19.4724,19.4782,35500.0
2007-10-03 15:20:00,33.51,33.52,33.48,33.5,60100.0,19.4782,19.484,19.4608,19.4724,60100.0
2007-10-03 15:25:00,33.49,33.51,33.44,33.45,39400.0,19.4666,19.4782,19.4375,19.4433,39400.0
2007-10-03 15:30:00,33.45,33.47,33.44,33.46,53200.0,19.4433,19.455,19.4375,19.4491,53200.0
2007-10-03 15:35:00,33.46,33.51,33.44,33.47,82000.0,19.4491,19.4782,19.4375,19.455,82000.0
2007-10-03 15:40:00,33.47,33.48,33.38,33.41,79900.0,19.455,19.4608,19.4026,19.4201,79900.0
2007-10-03 15:45:00,33.4,33.44,33.39,33.41,86800.0,19.4143,19.4375,19.4084,19.4201,86800.0
2007-10-03 15:50:00,33.4,33.46,33.39,33.46,93900.0,19.4143,19.4491,19.4084,19.4491,93900.0
2007-10-03 15:55:00,33.45,33.49,33.44,33.45,114000.0,19.4433,19.4666,19.4375,19.4433,114000.0
2007-10-04 09:30:00,33.5,33.65,33.5,33.62,57900.0,19.4724,19.5596,19.4724,19.5421,57900.0
2007-10-04 09:35:00,33.62,33.77,33.57,33.68,62700.0,19.5421,19.6293,19.5131,19.577,62700.0
2007-10-04 09:40:00,33.68,33.69,33.64,33.66,59300.0,19.577,19.5828,19.5538,19.5654,59300.0
2007-10-04 09:45:00,33.67,33.69,33.65,33.67,55000.0,19.5712,19.5828,19.5596,19.5712,55000.0
2007-10-04 09:50:00,33.68,33.68,33.62,33.64,52300.0,19.577,19.577,19.5421,19.5538,52300.0
2007-10-04 09:55:00,33.64,33.64,33.56,33.57,69400.0,19.5538,19.5538,19.5073,19.5131,69400.0
2007-10-04 10:00:00,33.58,33.67,33.56,33.66,105000.0,19.5189,19.5712,19.5073,19.5654,105000.0
2007-10-04 10:05:00,33.66,33.67,33.64,33.66,47300.0,19.5654,19.5712,19.5538,19.5654,47300.0
2007-10-04 10:10:00,33.66,33.68,33.65,33.65,36700.0,19.5654,19.577,19.5596,19.5596,36700.0
2007-10-04 10:15:00,33.66,33.66,33.63,33.66,56000.0,19.5654,19.5654,19.548,19.5654,56000.0
2007-10-04 10:20:00,33.65,33.69,33.64,33.69,41900.0,19.5596,19.5828,19.5538,19.5828,41900.0
2007-10-04 10:25:00,33.7,33.72,33.67,33.69,84700.0,19.5886,19.6003,19.5712,19.5828,84700.0
2007-10-04 10:30:00,33.69,33.77,33.69,33.69,74600.0,19.5828,19.6293,19.5828,19.5828,74600.0
2007-10-04 10:35:00,33.69,33.73,33.66,33.68,105300.0,19.5828,19.6061,19.5654,19.577,105300.0
2007-10-04 10:40:00,33.68,33.75,33.67,33.75,40600.0,19.577,19.6177,19.5712,19.6177,40600.0
2007-10-04 10:45:00,33.74,33.75,33.67,33.68,81600.0,19.6119,19.6177,19.5712,19.577,81600.0
2007-10-04 10:50:00,33.67,33.71,33.62,33.7,57400.0,19.5712,19.5945,19.5421,19.5886,57400.0
2007-10-04 10:55:00,33.7,33.76,33.7,33.75,56400.0,19.5886,19.6235,19.5886,19.6177,56400.0
2007-10-04 11:00:00,33.75,33.76,33.71,33.72,32100.0,19.6177,19.6235,19.5945,19.6003,32100.0
2007-10-04 11:05:00,33.71,33.73,33.68,33.69,43600.0,19.5945,19.6061,19.577,19.5828,43600.0
2007-10-04 11:10:00,33.7,33.7,33.66,33.69,26600.0,19.5886,19.5886,19.5654,19.5828,26600.0
2007-10-04 11:15:00,33.7,33.72,33.69,33.72,26700.0,19.5886,19.6003,19.5828,19.6003,26700.0
2007-10-04 11:20:00,33.71,33.72,33.69,33.69,45700.0,19.5945,19.6003,19.5828,19.5828,45700.0
2007-10-04 11:25:00,33.69,33.71,33.67,33.68,46000.0,19.5828,19.5945,19.5712,19.577,46000.0
2007-10-04 11:30:00,33.69,33.71,33.68,33.7,35200.0,19.5828,19.5945,19.577,19.5886,35200.0
2007-10-04 11:35:00,33.7,33.72,33.69,33.69,43700.0,19.5886,19.6003,19.5828,19.5828,43700.0
2007-10-04 11:40:00,33.69,33.72,33.66,33.67,54600.0,19.5828,19.6003,19.5654,19.5712,54600.0
2007-10-04 11:45:00,33.68,33.68,33.66,33.66,17800.0,19.577,19.577,19.5654,19.5654,17800.0
2007-10-04 11:50:00,33.66,33.66,33.63,33.64,22900.0,19.5654,19.5654,19.548,19.5538,22900.0
2007-10-04 11:55:00,33.63,33.64,33.63,33.63,17900.0,19.548,19.5538,19.548,19.548,17900.0
2007-10-04 12:00:00,33.62,33.63,33.59,33.6,32500.0,19.5421,19.548,19.5247,19.5305,32500.0
2007-10-04 12:05:00,33.61,33.61,33.59,33.6,22100.0,19.5363,19.5363,19.5247,19.5305,22100.0
2007-10-04 12:10:00,33.6,33.61,33.59,33.59,13900.0,19.5305,19.5363,19.5247,19.5247,13900.0
2007-10-04 12:15:00,33.6,33.63,33.57,33.63,25700.0,19.5305,19.548,19.5131,19.548,25700.0
2007-10-04 12:20:00,33.62,33.62,33.6,33.61,16400.0,19.5421,19.5421,19.5305,19.5363,16400.0
2007-10-04 12:25:00,33.61,33.61,33.6,33.6,6800.0,19.5363,19.5363,19.5305,19.5305,6800.0
2007-10-04 12:30:00,33.6,33.64,33.6,33.62,31500.0,19.5305,19.5538,19.5305,19.5421,31500.0
2007-10-04 12:35:00,33.63,33.63,33.59,33.6,23200.0,19.548,19.548,19.5247,19.5305,23200.0
2007-10-04 12:40:00,33.59,33.6,33.58,33.58,7300.0,19.5247,19.5305,19.5189,19.5189,7300.0
2007-10-04 12:45:00,33.58,33.63,33.55,33.62,47700.0,19.5189,19.548,19.5015,19.5421,47700.0
2007-10-04 12:50:00,33.61,33.63,33.61,33.63,18200.0,19.5363,19.548,19.5363,19.548,18200.0
2007-10-04 12:55:00,33.63,33.63,33.61,33.61,21800.0,19.548,19.548,19.5363,19.5363,21800.0
2007-10-04 13:00:00,33.61,33.61,33.58,33.58,22000.0,19.5363,19.5363,19.5189,19.5189,22000.0
2007-10-04 13:05:00,33.57,33.58,33.52,33.53,35200.0,19.5131,19.5189,19.484,19.4898,35200.0
2007-10-04 13:10:00,33.53,33.54,33.51,33.52,20100.0,19.4898,19.4956,19.4782,19.484,20100.0
2007-10-04 13:15:00,33.52,33.53,33.5,33.5,28300.0,19.484,19.4898,19.4724,19.4724,28300.0
2007-10-04 13:20:00,33.5,33.51,33.46,33.5,42800.0,19.4724,19.4782,19.4491,19.4724,42800.0
2007-10-04 13:25:00,33.5,33.51,33.46,33.48,96900.0,19.4724,19.4782,19.4491,19.4608,96900.0
2007-10-04 13:30:00,33.48,33.51,33.46,33.49,36500.0,19.4608,19.4782,19.4491,19.4666,36500.0
2007-10-04 13:35:00,33.5,33.56,33.49,33.51,64700.0,19.4724,19.5073,19.4666,19.4782,64700.0
2007-10-04 13:40:00,33.51,33.54,33.5,33.52,34800.0,19.4782,19.4956,19.4724,19.484,34800.0
2007-10-04 13:45:00,33.52,33.53,33.49,33.5,30400.0,19.484,19.4898,19.4666,19.4724,30400.0
2007-10-04 13:50:00,33.49,33.53,33.49,33.5,27900.0,19.4666,19.4898,19.4666,19.4724,27900.0
2007-10-04 13:55:00,33.5,33.5,33.46,33.48,25700.0,19.4724,19.4724,19.4491,19.4608,25700.0
2007-10-04 14:00:00,33.48,33.5,33.47,33.5,16400.0,19.4608,19.4724,19.455,19.4724,16400.0
2007-10-04 14:05:00,33.49,33.54,33.47,33.52,54500.0,19.4666,19.4956,19.455,19.484,54500.0
2007-10-04 14:10:00,33.51,33.53,33.5,33.52,30600.0,19.4782,19.4898,19.4724,19.484,30600.0
2007-10-04 14:15:00,33.52,33.53,33.5,33.51,33500.0,19.484,19.4898,19.4724,19.4782,33500.0
2007-10-04 14:20:00,33.51,33.51,33.49,33.49,17500.0,19.4782,19.4782,19.4666,19.4666,17500.0
2007-10-04 14:25:00,33.49,33.5,33.47,33.49,20600.0,19.4666,19.4724,19.455,19.4666,20600.0
2007-10-04 14:30:00,33.49,33.51,33.48,33.5,22200.0,19.4666,19.4782,19.4608,19.4724,22200.0
2007-10-04 14:35:00,33.5,33.5,33.46,33.47,33100.0,19.4724,19.4724,19.4491,19.455,33100.0
2007-10-04 14:40:00,33.48,33.48,33.44,33.44,25000.0,19.4608,19.4608,19.4375,19.4375,25000.0
2007-10-04 14:45:00,33.44,33.47,33.43,33.47,37800.0,19.4375,19.455,19.4317,19.455,37800.0
2007-10-04 14:50:00,33.46,33.47,33.46,33.46,16600.0,19.4491,19.455,19.4491,19.4491,16600.0
2007-10-04 14:55:00,33.46,33.5,33.46,33.5,45200.0,19.4491,19.4724,19.4491,19.4724,45200.0
2007-10-04 15:00:00,33.5,33.5,33.46,33.48,46100.0,19.4724,19.4724,19.4491,19.4608,46100.0
2007-10-04 15:05:00,33.49,33.49,33.44,33.45,54900.0,19.4666,19.4666,19.4375,19.4433,54900.0
2007-10-04 15:10:00,33.45,33.46,33.42,33.43,54500.0,19.4433,19.4491,19.4259,19.4317,54500.0
2007-10-04 15:15:00,33.42,33.43,33.39,33.41,63700.0,19.4259,19.4317,19.4084,19.4201,63700.0
2007-10-04 15:20:00,33.41,33.44,33.4,33.41,86000.0,19.4201,19.4375,19.4143,19.4201,86000.0
2007-10-04 15:25:00,33.41,33.41,33.38,33.4,67700.0,19.4201,19.4201,19.4026,19.4143,67700.0
2007-10-04 15:30:00,33.4,33.49,33.4,33.48,60700.0,19.4143,19.4666,19.4143,19.4608,60700.0
2007-10-04 15:35:00,33.49,33.49,33.41,33.41,74600.0,19.4666,19.4666,19.4201,19.4201,74600.0
2007-10-04 15:40:00,33.42,33.44,33.41,33.42,94300.0,19.4259,19.4375,19.4201,19.4259,94300.0
2007-10-04 15:45:00,33.43,33.48,33.42,33.47,108900.0,19.4317,19.4608,19.4259,19.455,108900.0
2007-10-04 15:50:00,33.47,33.49,33.46,33.49,68400.0,19.455,19.4666,19.4491,19.4666,68400.0
2007-10-04 15:55:00,33.48,33.54,33.47,33.53,185500.0,19.4608,19.4956,19.455,19.4898,185500.0
2007-10-05 09:30:00,33.63,33.89,33.55,33.85,118900.0,19.548,19.6991,19.5015,19.6758,118900.0
2007-10-05 09:35:00,33.85,33.88,33.7,33.75,56200.0,19.6758,19.6933,19.5886,19.6177,56200.0
2007-10-05 09:40:00,33.75,33.8,33.68,33.7,52400.0,19.6177,19.6468,19.577,19.5886,52400.0
2007-10-05 09:45:00,33.68,33.74,33.65,33.72,42800.0,19.577,19.6119,19.5596,19.6003,42800.0
2007-10-05 09:50:00,33.72,33.83,33.72,33.79,58300.0,19.6003,19.6642,19.6003,19.641,58300.0
2007-10-05 09:55:00,33.8,33.84,33.77,33.82,54100.0,19.6468,19.67,19.6293,19.6584,54100.0
2007-10-05 10:00:00,33.83,33.83,33.77,33.8,68400.0,19.6642,19.6642,19.6293,19.6468,68400.0
2007-10-05 10:05:00,33.8,33.87,33.8,33.86,62400.0,19.6468,19.6875,19.6468,19.6816,62400.0
2007-10-05 10:10:00,33.87,33.87,33.79,33.8,68500.0,19.6875,19.6875,19.641,19.6468,68500.0
2007-10-05 10:15:00,33.79,33.8,33.78,33.79,40400.0,19.641,19.6468,19.6351,19.641,40400.0
2007-10-05 10:20:00,33.8,33.8,33.74,33.75,67000.0,19.6468,19.6468,19.6119,19.6177,67000.0
2007-10-05 10:25:00,33.75,33.76,33.68,33.68,93000.0,19.6177,19.6235,19.577,19.577,93000.0
2007-10-05 10:30:00,33.68,33.7,33.6,33.62,120400.0,19.577,19.5886,19.5305,19.5421,120400.0
2007-10-05 10:35:00,33.63,33.63,33.6,33.61,60100.0,19.548,19.548,19.5305,19.5363,60100.0
2007-10-05 10:40:00,33.62,33.62,33.59,33.61,73100.0,19.5421,19.5421,19.5247,19.5363,73100.0
2007-10-05 10:45:00,33.6,33.66,33.6,33.65,63500.0,19.5305,19.5654,19.5305,19.5596,63500.0
2007-10-05 10:50:00,33.66,33.73,33.64,33.73,48400.0,19.5654,19.6061,19.5538,19.6061,48400.0
2007-10-05 10:55:00,33.73,33.73,33.66,33.69,44300.0,19.6061,19.6061,19.5654,19.5828,44300.0
2007-10-05 11:00:00,33.68,33.73,33.68,33.7,82500.0,19.577,19.6061,19.577,19.5886,82500.0
2007-10-05 11:05:00,33.69,33.73,33.69,33.72,39500.0,19.5828,19.6061,19.5828,19.6003,39500.0
2007-10-05 11:10:00,33.73,33.74,33.68,33.69,46800.0,19.6061,19.6119,19.577,19.5828,46800.0
2007-10-05 11:15:00,33.69,33.72,33.68,33.71,35900.0,19.5828,19.6003,19.577,19.5945,35900.0
2007-10-05 11:20:00,33.71,33.72,33.69,33.7,26500.0,19.5945,19.6003,19.5828,19.5886,26500.0
2007-10-05 11:25:00,33.71,33.71,33.68,33.68,29900.0,19.5945,19.5945,19.577,19.577,29900.0
2007-10-05 11:30:00,33.68,33.7,33.67,33.68,29100.0,19.577,19.5886,19.5712,19.577,29100.0
2007-10-05 11:35:00,33.68,33.7,33.66,33.7,55500.0,19.577,19.5886,19.5654,19.5886,55500.0
2007-10-05 11:40:00,33.69,33.72,33.69,33.71,27700.0,19.5828,19.6003,19.5828,19.5945,27700.0
2007-10-05 11:45:00,33.72,33.72,33.7,33.7,18400.0,19.6003,19.6003,19.5886,19.5886,18400.0
2007-10-05 11:50:00,33.71,33.72,33.69,33.7,48500.0,19.5945,19.6003,19.5828,19.5886,48500.0
2007-10-05 11:55:00,33.7,33.71,33.69,33.7,39500.0,19.5886,19.5945,19.5828,19.5886,39500.0
2007-10-05 12:00:00,33.7,33.75,33.7,33.72,73200.0,19.5886,19.6177,19.5886,19.6003,73200.0
2007-10-05 12:05:00,33.72,33.75,33.71,33.75,33200.0,19.6003,19.6177,19.5945,19.6177,33200.0
2007-10-05 12:10:00,33.74,33.76,33.73,33.75,27000.0,19.6119,19.6235,19.6061,19.6177,27000.0
2007-10-05 12:15:00,33.76,33.79,33.75,33.78,37000.0,19.6235,19.641,19.6177,19.6351,37000.0
2007-10-05 12:20:00,33.78,33.78,33.75,33.76,30400.0,19.6351,19.6351,19.6177,19.6235,30400.0
2007-10-05 12:25:00,33.75,33.77,33.75,33.75,23900.0,19.6177,19.6293,19.6177,19.6177,23900.0
2007-10-05 12:30:00,33.75,33.78,33.74,33.78,30200.0,19.6177,19.6351,19.6119,19.6351,30200.0
2007-10-05 12:35:00,33.78,33.79,33.77,33.77,10400.0,19.6351,19.641,19.6293,19.6293,10400.0
2007-10-05 12:40:00,33.78,33.79,33.74,33.77,45700.0,19.6351,19.641,19.6119,19.6293,45700.0
2007-10-05 12:45:00,33.77,33.78,33.76,33.77,30900.0,19.6293,19.6351,19.6235,19.6293,30900.0
2007-10-05 12:50:00,33.77,33.78,33.75,33.76,17700.0,19.6293,19.6351,19.6177,19.6235,17700.0
2007-10-05 12:55:00,33.76,33.79,33.75,33.77,29600.0,19.6235,19.641,19.6177,19.6293,29600.0
2007-10-05 13:00:00,33.76,33.8,33.76,33.79,18400.0,19.6235,19.6468,19.6235,19.641,18400.0
2007-10-05 13:05:00,33.79,33.81,33.78,33.8,48500.0,19.641,19.6526,19.6351,19.6468,48500.0
2007-10-05 13:10:00,33.8,33.84,33.8,33.84,53000.0,19.6468,19.67,19.6468,19.67,53000.0
2007-10-05 13:15:00,33.84,33.87,33.84,33.87,51400.0,19.67,19.6875,19.67,19.6875,51400.0
2007-10-05 13:20:00,33.87,33.88,33.86,33.87,63500.0,19.6875,19.6933,19.6816,19.6875,63500.0
2007-10-05 13:25:00,33.87,33.91,33.86,33.89,53500.0,19.6875,19.7107,19.6816,19.6991,53500.0
2007-10-05 13:30:00,33.89,33.93,33.89,33.92,53800.0,19.6991,19.7223,19.6991,19.7165,53800.0
2007-10-05 13:35:00,33.91,33.94,33.89,33.9,70300.0,19.7107,19.7281,19.6991,19.7049,70300.0
2007-10-05 13:40:00,33.9,33.96,33.9,33.94,90400.0,19.7049,19.7398,19.7049,19.7281,90400.0
2007-10-05 13:45:00,33.94,33.96,33.93,33.94,37100.0,19.7281,19.7398,19.7223,19.7281,37100.0
2007-10-05 13:50:00,33.95,33.97,33.93,33.95,50600.0,19.734,19.7456,19.7223,19.734,50600.0
2007-10-05 13:55:00,33.94,33.95,33.89,33.9,98000.0,19.7281,19.734,19.6991,19.7049,98000.0
2007-10-05 14:00:00,33.9,33.97,33.89,33.97,55500.0,19.7049,19.7456,19.6991,19.7456,55500.0
2007-10-05 14:05:00,33.97,33.97,33.95,33.96,35100.0,19.7456,19.7456,19.734,19.7398,35100.0
2007-10-05 14:10:00,33.97,33.97,33.93,33.93,35900.0,19.7456,19.7456,19.7223,19.7223,35900.0
2007-10-05 14:15:00,33.93,33.94,33.91,33.92,58000.0,19.7223,19.7281,19.7107,19.7165,58000.0
2007-10-05 14:20:00,33.93,33.98,33.93,33.96,75000.0,19.7223,19.7514,19.7223,19.7398,75000.0
2007-10-05 14:25:00,33.97,33.98,33.95,33.98,50400.0,19.7456,19.7514,19.734,19.7514,50400.0
2007-10-05 14:30:00,33.98,33.98,33.9,33.91,65900.0,19.7514,19.7514,19.7049,19.7107,65900.0
2007-10-05 14:35:00,33.91,33.95,33.9,33.94,61100.0,19.7107,19.734,19.7049,19.7281,61100.0
2007-10-05 14:40:00,33.94,33.98,33.93,33.94,65600.0,19.7281,19.7514,19.7223,19.7281,65600.0
2007-10-05 14:45:00,33.95,33.95,33.89,33.9,51900.0,19.734,19.734,19.6991,19.7049,51900.0
2007-10-05 14:50:00,33.89,33.93,33.87,33.88,39600.0,19.6991,19.7223,19.6875,19.6933,39600.0
2007-10-05 14:55:00,33.87,33.93,33.87,33.92,71300.0,19.6875,19.7223,19.6875,19.7165,71300.0
2007-10-05 15:00:00,33.92,33.97,33.92,33.93,84100.0,19.7165,19.7456,19.7165,19.7223,84100.0
2007-10-05 15:05:00,33.93,33.95,33.92,33.92,89400.0,19.7223,19.734,19.7165,19.7165,89400.0
2007-10-05 15:10:00,33.92,33.92,33.86,33.87,78400.0,19.7165,19.7165,19.6816,19.6875,78400.0
2007-10-05 15:15:00,33.86,33.87,33.83,33.84,68400.0,19.6816,19.6875,19.6642,19.67,68400.0
2007-10-05 15:20:00,33.83,33.85,33.81,33.82,61000.0,19.6642,19.6758,19.6526,19.6584,61000.0
2007-10-05 15:25:00,33.82,33.84,33.81,33.83,43700.0,19.6584,19.67,19.6526,19.6642,43700.0
2007-10-05 15:30:00,33.82,33.85,33.81,33.81,71900.0,19.6584,19.6758,19.6526,19.6526,71900.0
2007-10-05 15:35:00,33.81,33.82,33.8,33.81,49400.0,19.6526,19.6584,19.6468,19.6526,49400.0
2007-10-05 15:40:00,33.81,33.82,33.7,33.71,96200.0,19.6526,19.6584,19.5886,19.5945,96200.0
2007-10-05 15:45:00,33.71,33.79,33.71,33.77,98900.0,19.5945,19.641,19.5945,19.6293,98900.0
2007-10-05 15:50:00,33.78,33.8,33.76,33.77,153800.0,19.6351,19.6468,19.6235,19.6293,153800.0
2007-10-05 15:55:00,33.77,33.77,33.7,33.71,181300.0,19.6293,19.6293,19.5886,19.5945,181300.0
2007-10-08 09:30:00,33.93,34.1,33.55,33.64,77800.0,19.7223,19.8211,19.5015,19.5538,77800.0
2007-10-08 09:35:00,33.64,33.64,33.54,33.58,37000.0,19.5538,19.5538,19.4956,19.5189,37000.0
2007-10-08 09:40:00,33.58,33.59,33.51,33.51,42600.0,19.5189,19.5247,19.4782,19.4782,42600.0
2007-10-08 09:45:00,33.51,33.54,33.46,33.5,62100.0,19.4782,19.4956,19.4491,19.4724,62100.0
2007-10-08 09:50:00,33.5,33.51,33.48,33.48,32300.0,19.4724,19.4782,19.4608,19.4608,32300.0
2007-10-08 09:55:00,33.48,33.55,33.48,33.54,41000.0,19.4608,19.5015,19.4608,19.4956,41000.0
2007-10-08 10:00:00,33.53,33.58,33.53,33.55,47100.0,19.4898,19.5189,19.4898,19.5015,47100.0
2007-10-08 10:05:00,33.55,33.66,33.54,33.66,70700.0,19.5015,19.5654,19.4956,19.5654,70700.0
2007-10-08 10:10:00,33.66,33.68,33.58,33.59,65700.0,19.5654,19.577,19.5189,19.5247,65700.0
2007-10-08 10:15:00,33.58,33.59,33.56,33.57,66600.0,19.5189,19.5247,19.5073,19.5131,66600.0
2007-10-08 10:20:00,33.57,33.57,33.5,33.5,90500.0,19.5131,19.5131,19.4724,19.4724,90500.0
2007-10-08 10:25:00,33.51,33.51,33.46,33.49,36600.0,19.4782,19.4782,19.4491,19.4666,36600.0
2007-10-08 10:30:00,33.48,33.51,33.48,33.5,26400.0,19.4608,19.4782,19.4608,19.4724,26400.0
2007-10-08 10:35:00,33.5,33.51,33.45,33.48,45100.0,19.4724,19.4782,19.4433,19.4608,45100.0
2007-10-08 10:40:00,33.48,33.49,33.46,33.48,17900.0,19.4608,19.4666,19.4491,19.4608,17900.0
2007-10-08 10:45:00,33.49,33.5,33.46,33.49,26900.0,19.4666,19.4724,19.4491,19.4666,26900.0
2007-10-08 10:50:00,33.49,33.49,33.46,33.49,17900.0,19.4666,19.4666,19.4491,19.4666,17900.0
2007-10-08 10:55:00,33.49,33.5,33.47,33.48,26800.0,19.4666,19.4724,19.455,19.4608,26800.0
2007-10-08 11:00:00,33.49,33.51,33.48,33.48,43000.0,19.4666,19.4782,19.4608,19.4608,43000.0
2007-10-08 11:05:00,33.49,33.5,33.46,33.49,35300.0,19.4666,19.4724,19.4491,19.4666,35300.0
2007-10-08 11:10:00,33.49,33.5,33.45,33.48,27400.0,19.4666,19.4724,19.4433,19.4608,27400.0
2007-10-08 11:15:00,33.47,33.51,33.47,33.5,41700.0,19.455,19.4782,19.455,19.4724,41700.0
2007-10-08 11:20:00,33.5,33.5,33.47,33.47,22500.0,19.4724,19.4724,19.455,19.455,22500.0
2007-10-08 11:25:00,33.48,33.49,33.44,33.45,27200.0,19.4608,19.4666,19.4375,19.4433,27200.0
2007-10-08 11:30:00,33.45,33.47,33.44,33.44,32600.0,19.4433,19.455,19.4375,19.4375,32600.0
2007-10-08 11:35:00,33.44,33.48,33.44,33.48,54000.0,19.4375,19.4608,19.4375,19.4608,54000.0
2007-10-08 11:40:00,33.48,33.49,33.46,33.48,51700.0,19.4608,19.4666,19.4491,19.4608,51700.0
2007-10-08 11:45:00,33.47,33.49,33.47,33.49,17600.0,19.455,19.4666,19.455,19.4666,17600.0
2007-10-08 11:50:00,33.49,33.49,33.44,33.45,68800.0,19.4666,19.4666,19.4375,19.4433,68800.0
2007-10-08 11:55:00,33.46,33.51,33.46,33.49,33000.0,19.4491,19.4782,19.4491,19.4666,33000.0
2007-10-08 12:00:00,33.5,33.5,33.48,33.49,34700.0,19.4724,19.4724,19.4608,19.4666,34700.0
2007-10-08 12:05:00,33.49,33.5,33.48,33.5,35100.0,19.4666,19.4724,19.4608,19.4724,35100.0
2007-10-08 12:10:00,33.49,33.5,33.46,33.46,19200.0,19.4666,19.4724,19.4491,19.4491,19200.0
2007-10-08 12:15:00,33.47,33.49,33.46,33.49,36400.0,19.455,19.4666,19.4491,19.4666,36400.0
2007-10-08 12:20:00,33.49,33.5,33.48,33.5,14000.0,19.4666,19.4724,19.4608,19.4724,14000.0
2007-10-08 12:25:00,33.49,33.5,33.49,33.49,8800.0,19.4666,19.4724,19.4666,19.4666,8800.0
2007-10-08 12:30:00,33.49,33.5,33.49,33.5,13300.0,19.4666,19.4724,19.4666,19.4724,13300.0
2007-10-08 12:35:00,33.5,33.5,33.48,33.48,24200.0,19.4724,19.4724,19.4608,19.4608,24200.0
2007-10-08 12:40:00,33.49,33.49,33.48,33.49,10700.0,19.4666,19.4666,19.4608,19.4666,10700.0
2007-10-08 12:45:00,33.48,33.49,33.45,33.46,30200.0,19.4608,19.4666,19.4433,19.4491,30200.0
2007-10-08 12:50:00,33.46,33.47,33.46,33.47,12900.0,19.4491,19.455,19.4491,19.455,12900.0
2007-10-08 12:55:00,33.47,33.47,33.46,33.47,13400.0,19.455,19.455,19.4491,19.455,13400.0
2007-10-08 13:00:00,33.47,33.47,33.45,33.47,25000.0,19.455,19.455,19.4433,19.455,25000.0
2007-10-08 13:05:00,33.47,33.47,33.46,33.46,4900.0,19.455,19.455,19.4491,19.4491,4900.0
2007-10-08 13:10:00,33.46,33.47,33.44,33.45,50900.0,19.4491,19.455,19.4375,19.4433,50900.0
2007-10-08 13:15:00,33.45,33.46,33.44,33.44,55100.0,19.4433,19.4491,19.4375,19.4375,55100.0
2007-10-08 13:20:00,33.45,33.46,33.44,33.46,25000.0,19.4433,19.4491,19.4375,19.4491,25000.0
2007-10-08 13:25:00,33.46,33.47,33.45,33.47,12100.0,19.4491,19.455,19.4433,19.455,12100.0
2007-10-08 13:30:00,33.47,33.47,33.46,33.47,24200.0,19.455,19.455,19.4491,19.455,24200.0
2007-10-08 13:35:00,33.47,33.48,33.45,33.47,33400.0,19.455,19.4608,19.4433,19.455,33400.0
2007-10-08 13:40:00,33.47,33.49,33.46,33.48,119400.0,19.455,19.4666,19.4491,19.4608,119400.0
2007-10-08 13:45:00,33.48,33.49,33.47,33.47,56800.0,19.4608,19.4666,19.455,19.455,56800.0
2007-10-08 13:50:00,33.47,33.49,33.45,33.45,35000.0,19.455,19.4666,19.4433,19.4433,35000.0
2007-10-08 13:55:00,33.46,33.49,33.46,33.49,30700.0,19.4491,19.4666,19.4491,19.4666,30700.0
2007-10-08 14:00:00,33.49,33.5,33.48,33.49,19700.0,19.4666,19.4724,19.4608,19.4666,19700.0
2007-10-08 14:05:00,33.49,33.54,33.48,33.52,66400.0,19.4666,19.4956,19.4608,19.484,66400.0
2007-10-08 14:10:00,33.52,33.52,33.47,33.48,32900.0,19.484,19.484,19.455,19.4608,32900.0
2007-10-08 14:15:00,33.48,33.51,33.46,33.5,97300.0,19.4608,19.4782,19.4491,19.4724,97300.0
2007-10-08 14:20:00,33.5,33.54,33.5,33.51,40300.0,19.4724,19.4956,19.4724,19.4782,40300.0
2007-10-08 14:25:00,33.51,33.52,33.49,33.51,38600.0,19.4782,19.484,19.4666,19.4782,38600.0
2007-10-08 14:30:00,33.51,33.53,33.5,33.52,18000.0,19.4782,19.4898,19.4724,19.484,18000.0
2007-10-08 14:35:00,33.52,33.55,33.49,33.49,41800.0,19.484,19.5015,19.4666,19.4666,41800.0
2007-10-08 14:40:00,33.49,33.51,33.45,33.45,123800.0,19.4666,19.4782,19.4433,19.4433,123800.0
2007-10-08 14:45:00,33.45,33.47,33.44,33.45,90600.0,19.4433,19.455,19.4375,19.4433,90600.0
2007-10-08 14:50:00,33.46,33.46,33.43,33.44,58800.0,19.4491,19.4491,19.4317,19.4375,58800.0
2007-10-08 14:55:00,33.44,33.44,33.38,33.39,54400.0,19.4375,19.4375,19.4026,19.4084,54400.0
2007-10-08 15:00:00,33.4,33.44,33.39,33.44,78600.0,19.4143,19.4375,19.4084,19.4375,78600.0
2007-10-08 15:05:00,33.44,33.44,33.42,33.43,33100.0,19.4375,19.4375,19.4259,19.4317,33100.0
2007-10-08 15:10:00,33.43,33.45,33.42,33.43,45600.0,19.4317,19.4433,19.4259,19.4317,45600.0
2007-10-08 15:15:00,33.43,33.46,33.42,33.44,48200.0,19.4317,19.4491,19.4259,19.4375,48200.0
2007-10-08 15:20:00,33.44,33.45,33.32,33.37,160800.0,19.4375,19.4433,19.3678,19.3968,160800.0
2007-10-08 15:25:00,33.37,33.4,33.37,33.38,56600.0,19.3968,19.4143,19.3968,19.4026,56600.0
2007-10-08 15:30:00,33.38,33.39,33.36,33.37,70800.0,19.4026,19.4084,19.391,19.3968,70800.0
2007-10-08 15:35:00,33.37,33.38,33.35,33.36,75400.0,19.3968,19.4026,19.3852,19.391,75400.0
2007-10-08 15:40:00,33.36,33.43,33.36,33.43,176100.0,19.391,19.4317,19.391,19.4317,176100.0
2007-10-08 15:45:00,33.43,33.46,33.43,33.43,143700.0,19.4317,19.4491,19.4317,19.4317,143700.0
2007-10-08 15:50:00,33.44,33.45,33.43,33.45,112100.0,19.4375,19.4433,19.4317,19.4433,112100.0
2007-10-08 15:55:00,33.44,33.45,33.38,33.43,248100.0,19.4375,19.4433,19.4026,19.4317,248100.0
2007-10-09 09:30:00,33.53,33.61,33.38,33.45,78800.0,19.4898,19.5363,19.4026,19.4433,78800.0
2007-10-09 09:35:00,33.41,33.5,33.39,33.45,35200.0,19.4201,19.4724,19.4084,19.4433,35200.0
2007-10-09 09:40:00,33.45,33.45,33.35,33.36,47500.0,19.4433,19.4433,19.3852,19.391,47500.0
2007-10-09 09:45:00,33.36,33.38,33.31,33.34,65100.0,19.391,19.4026,19.3619,19.3794,65100.0
2007-10-09 09:50:00,33.35,33.38,33.31,33.34,96300.0,19.3852,19.4026,19.3619,19.3794,96300.0
2007-10-09 09:55:00,33.34,33.36,33.3,33.33,67500.0,19.3794,19.391,19.3561,19.3736,67500.0
2007-10-09 10:00:00,33.35,33.36,33.27,33.28,78300.0,19.3852,19.391,19.3387,19.3445,78300.0
2007-10-09 10:05:00,33.28,33.31,33.25,33.28,79300.0,19.3445,19.3619,19.3271,19.3445,79300.0
2007-10-09 10:10:00,33.28,33.3,33.26,33.29,95300.0,19.3445,19.3561,19.3329,19.3503,95300.0
2007-10-09 10:15:00,33.29,33.3,33.26,33.28,52700.0,19.3503,19.3561,19.3329,19.3445,52700.0
2007-10-09 10:20:00,33.27,33.31,33.26,33.26,103400.0,19.3387,19.3619,19.3329,19.3329,103400.0
2007-10-09 10:25:00,33.26,33.26,33.14,33.17,100600.0,19.3329,19.3329,19.2631,19.2806,100600.0
2007-10-09 10:30:00,33.17,33.17,33.09,33.09,146000.0,19.2806,19.2806,19.2341,19.2341,146000.0
2007-10-09 10:35:00,33.09,33.1,33.07,33.07,104100.0,19.2341,19.2399,19.2224,19.2224,104100.0
2007-10-09 10:40:00,33.07,33.08,33.04,33.07,94400.0,19.2224,19.2283,19.205,19.2224,94400.0
2007-10-09 10:45:00,33.06,33.12,33.03,33.1,132800.0,19.2166,19.2515,19.1992,19.2399,132800.0
2007-10-09 10:50:00,33.1,33.13,33.1,33.11,47400.0,19.2399,19.2573,19.2399,19.2457,47400.0
2007-10-09 10:55:00,33.12,33.15,33.1,33.13,84000.0,19.2515,19.2689,19.2399,19.2573,84000.0
2007-10-09 11:00:00,33.13,33.16,33.12,33.14,114900.0,19.2573,19.2748,19.2515,19.2631,114900.0
2007-10-09 11:05:00,33.14,33.18,33.14,33.17,42500.0,19.2631,19.2864,19.2631,19.2806,42500.0
2007-10-09 11:10:00,33.17,33.18,33.15,33.17,39800.0,19.2806,19.2864,19.2689,19.2806,39800.0
2007-10-09 11:15:00,33.17,33.19,33.16,33.19,38700.0,19.2806,19.2922,19.2748,19.2922,38700.0
2007-10-09 11:20:00,33.19,33.21,33.16,33.2,149100.0,19.2922,19.3038,19.2748,19.298,149100.0
2007-10-09 11:25:00,33.2,33.23,33.18,33.23,56500.0,19.298,19.3154,19.2864,19.3154,56500.0
2007-10-09 11:30:00,33.22,33.26,33.22,33.23,64200.0,19.3096,19.3329,19.3096,19.3154,64200.0
2007-10-09 11:35:00,33.23,33.26,33.17,33.17,118400.0,19.3154,19.3329,19.2806,19.2806,118400.0
2007-10-09 11:40:00,33.18,33.2,33.13,33.14,127800.0,19.2864,19.298,19.2573,19.2631,127800.0
2007-10-09 11:45:00,33.15,33.16,33.12,33.13,45200.0,19.2689,19.2748,19.2515,19.2573,45200.0
2007-10-09 11:50:00,33.13,33.15,33.13,33.15,18500.0,19.2573,19.2689,19.2573,19.2689,18500.0
2007-10-09 11:55:00,33.15,33.17,33.14,33.15,57900.0,19.2689,19.2806,19.2631,19.2689,57900.0
2007-10-09 12:00:00,33.16,33.17,33.14,33.14,46000.0,19.2748,19.2806,19.2631,19.2631,46000.0
2007-10-09 12:05:00,33.15,33.16,33.13,33.13,35700.0,19.2689,19.2748,19.2573,19.2573,35700.0
2007-10-09 12:10:00,33.13,33.13,33.11,33.12,40700.0,19.2573,19.2573,19.2457,19.2515,40700.0
2007-10-09 12:15:00,33.12,33.12,33.11,33.11,16500.0,19.2515,19.2515,19.2457,19.2457,16500.0
2007-10-09 12:20:00,33.11,33.12,33.11,33.12,19100.0,19.2457,19.2515,19.2457,19.2515,19100.0
2007-10-09 12:25:00,33.12,33.13,33.09,33.11,67500.0,19.2515,19.2573,19.2341,19.2457,67500.0
2007-10-09 12:30:00,33.11,33.11,33.09,33.11,44600.0,19.2457,19.2457,19.2341,19.2457,44600.0
2007-10-09 12:35:00,33.11,33.15,33.11,33.13,42600.0,19.2457,19.2689,19.2457,19.2573,42600.0
2007-10-09 12:40:00,33.13,33.14,33.12,33.13,55900.0,19.2573,19.2631,19.2515,19.2573,55900.0
2007-10-09 12:45:00,33.13,33.14,33.12,33.13,39900.0,19.2573,19.2631,19.2515,19.2573,39900.0
2007-10-09 12:50:00,33.14,33.14,33.12,33.14,19500.0,19.2631,19.2631,19.2515,19.2631,19500.0
2007-10-09 12:55:00,33.14,33.14,33.13,33.14,14100.0,19.2631,19.2631,19.2573,19.2631,14100.0
2007-10-09 13:00:00,33.14,33.14,33.13,33.13,37700.0,19.2631,19.2631,19.2573,19.2573,37700.0
2007-10-09 13:05:00,33.13,33.15,33.12,33.15,28500.0,19.2573,19.2689,19.2515,19.2689,28500.0
2007-10-09 13:10:00,33.15,33.15,33.12,33.14,30900.0,19.2689,19.2689,19.2515,19.2631,30900.0
2007-10-09 13:15:00,33.14,33.15,33.12,33.14,47500.0,19.2631,19.2689,19.2515,19.2631,47500.0
2007-10-09 13:20:00,33.14,33.14,33.09,33.1,62500.0,19.2631,19.2631,19.2341,19.2399,62500.0
2007-10-09 13:25:00,33.11,33.12,33.1,33.12,56100.0,19.2457,19.2515,19.2399,19.2515,56100.0
2007-10-09 13:30:00,33.11,33.14,33.11,33.11,74700.0,19.2457,19.2631,19.2457,19.2457,74700.0
2007-10-09 13:35:00,33.13,33.13,33.1,33.11,40300.0,19.2573,19.2573,19.2399,19.2457,40300.0
2007-10-09 13:40:00,33.11,33.14,33.11,33.12,82900.0,19.2457,19.2631,19.2457,19.2515,82900.0
2007-10-09 13:45:00,33.12,33.18,33.11,33.17,65600.0,19.2515,19.2864,19.2457,19.2806,65600.0
2007-10-09 13:50:00,33.17,33.19,33.15,33.18,66600.0,19.2806,19.2922,19.2689,19.2864,66600.0
2007-10-09 13:55:00,33.19,33.2,33.17,33.19,31400.0,19.2922,19.298,19.2806,19.2922,31400.0
2007-10-09 14:00:00,33.19,33.28,33.12,33.25,118200.0,19.2922,19.3445,19.2515,19.3271,118200.0
2007-10-09 14:05:00,33.25,33.28,33.2,33.21,64100.0,19.3271,19.3445,19.298,19.3038,64100.0
2007-10-09 14:10:00,33.21,33.22,33.15,33.18,59600.0,19.3038,19.3096,19.2689,19.2864,59600.0
2007-10-09 14:15:00,33.18,33.18,33.12,33.14,56300.0,19.2864,19.2864,19.2515,19.2631,56300.0
2007-10-09 14:20:00,33.13,33.21,33.13,33.19,29500.0,19.2573,19.3038,19.2573,19.2922,29500.0
2007-10-09 14:25:00,33.18,33.31,33.17,33.29,52900.0,19.2864,19.3619,19.2806,19.3503,52900.0
2007-10-09 14:30:00,33.29,33.35,33.29,33.34,68000.0,19.3503,19.3852,19.3503,19.3794,68000.0
2007-10-09 14:35:00,33.34,33.39,33.3,33.35,89700.0,19.3794,19.4084,19.3561,19.3852,89700.0
2007-10-09 14:40:00,33.35,33.37,33.33,33.34,65500.0,19.3852,19.3968,19.3736,19.3794,65500.0
2007-10-09 14:45:00,33.35,33.39,33.34,33.37,39700.0,19.3852,19.4084,19.3794,19.3968,39700.0
2007-10-09 14:50:00,33.37,33.43,33.37,33.41,116300.0,19.3968,19.4317,19.3968,19.4201,116300.0
2007-10-09 14:55:00,33.41,33.47,33.4,33.47,78500.0,19.4201,19.455,19.4143,19.455,78500.0
2007-10-09 15:00:00,33.47,33.48,33.39,33.41,100200.0,19.455,19.4608,19.4084,19.4201,100200.0
2007-10-09 15:05:00,33.41,33.44,33.39,33.42,36700.0,19.4201,19.4375,19.4084,19.4259,36700.0
2007-10-09 15:10:00,33.42,33.47,33.42,33.46,51600.0,19.4259,19.455,19.4259,19.4491,51600.0
2007-10-09 15:15:00,33.45,33.53,33.45,33.51,67200.0,19.4433,19.4898,19.4433,19.4782,67200.0
2007-10-09 15:20:00,33.5,33.5,33.46,33.46,53700.0,19.4724,19.4724,19.4491,19.4491,53700.0
2007-10-09 15:25:00,33.46,33.47,33.44,33.45,47600.0,19.4491,19.455,19.4375,19.4433,47600.0
2007-10-09 15:30:00,33.46,33.48,33.45,33.47,57800.0,19.4491,19.4608,19.4433,19.455,57800.0
2007-10-09 15:35:00,33.46,33.47,33.43,33.44,85900.0,19.4491,19.455,19.4317,19.4375,85900.0
2007-10-09 15:40:00,33.45,33.48,33.42,33.42,173700.0,19.4433,19.4608,19.4259,19.4259,173700.0
2007-10-09 15:45:00,33.43,33.43,33.4,33.43,69000.0,19.4317,19.4317,19.4143,19.4317,69000.0
2007-10-09 15:50:00,33.42,33.48,33.41,33.46,148000.0,19.4259,19.4608,19.4201,19.4491,148000.0
2007-10-09 15:55:00,33.46,33.51,33.44,33.5,211200.0,19.4491,19.4782,19.4375,19.4724,211200.0
2007-10-10 09:30:00,33.42,33.48,33.31,33.38,71300.0,19.4259,19.4608,19.3619,19.4026,71300.0
2007-10-10 09:35:00,33.39,33.44,33.33,33.34,42200.0,19.4084,19.4375,19.3736,19.3794,42200.0
2007-10-10 09:40:00,33.35,33.36,33.29,33.29,37500.0,19.3852,19.391,19.3503,19.3503,37500.0
2007-10-10 09:45:00,33.3,33.34,33.29,33.3,39100.0,19.3561,19.3794,19.3503,19.3561,39100.0
2007-10-10 09:50:00,33.31,33.35,33.29,33.32,69400.0,19.3619,19.3852,19.3503,19.3678,69400.0
2007-10-10 09:55:00,33.33,33.33,33.19,33.22,47800.0,19.3736,19.3736,19.2922,19.3096,47800.0
2007-10-10 10:00:00,33.22,33.26,33.19,33.21,50600.0,19.3096,19.3329,19.2922,19.3038,50600.0
2007-10-10 10:05:00,33.21,33.26,33.2,33.25,118100.0,19.3038,19.3329,19.298,19.3271,118100.0
2007-10-10 10:10:00,33.24,33.28,33.22,33.22,53300.0,19.3213,19.3445,19.3096,19.3096,53300.0
2007-10-10 10:15:00,33.23,33.25,33.2,33.22,197100.0,19.3154,19.3271,19.298,19.3096,197100.0
2007-10-10 10:20:00,33.22,33.23,33.2,33.22,70100.0,19.3096,19.3154,19.298,19.3096,70100.0
2007-10-10 10:25:00,33.22,33.23,33.19,33.19,37300.0,19.3096,19.3154,19.2922,19.2922,37300.0
2007-10-10 10:30:00,33.19,33.2,33.15,33.18,56700.0,19.2922,19.298,19.2689,19.2864,56700.0
2007-10-10 10:35:00,33.18,33.21,33.17,33.18,52600.0,19.2864,19.3038,19.2806,19.2864,52600.0
2007-10-10 10:40:00,33.18,33.2,33.15,33.17,76300.0,19.2864,19.298,19.2689,19.2806,76300.0
2007-10-10 10:45:00,33.16,33.19,33.15,33.19,42000.0,19.2748,19.2922,19.2689,19.2922,42000.0
2007-10-10 10:50:00,33.19,33.19,33.16,33.16,24900.0,19.2922,19.2922,19.2748,19.2748,24900.0
2007-10-10 10:55:00,33.16,33.19,33.15,33.18,83700.0,19.2748,19.2922,19.2689,19.2864,83700.0
2007-10-10 11:00:00,33.18,33.22,33.18,33.19,54200.0,19.2864,19.3096,19.2864,19.2922,54200.0
2007-10-10 11:05:00,33.2,33.24,33.19,33.23,40400.0,19.298,19.3213,19.2922,19.3154,40400.0
2007-10-10 11:10:00,33.22,33.24,33.21,33.23,46400.0,19.3096,19.3213,19.3038,19.3154,46400.0
2007-10-10 11:15:00,33.23,33.33,33.23,33.33,140200.0,19.3154,19.3736,19.3154,19.3736,140200.0
2007-10-10 11:20:00,33.33,33.34,33.3,33.31,51100.0,19.3736,19.3794,19.3561,19.3619,51100.0
2007-10-10 11:25:00,33.31,33.34,33.31,33.32,77500.0,19.3619,19.3794,19.3619,19.3678,77500.0
2007-10-10 11:30:00,33.32,33.33,33.31,33.31,273700.0,19.3678,19.3736,19.3619,19.3619,273700.0
2007-10-10 11:35:00,33.32,33.34,33.31,33.33,42600.0,19.3678,19.3794,19.3619,19.3736,42600.0
2007-10-10 11:40:00,33.32,33.32,33.26,33.27,30300.0,19.3678,19.3678,19.3329,19.3387,30300.0
2007-10-10 11:45:00,33.27,33.27,33.24,33.24,47300.0,19.3387,19.3387,19.3213,19.3213,47300.0
2007-10-10 11:50:00,33.24,33.24,33.15,33.15,68800.0,19.3213,19.3213,19.2689,19.2689,68800.0
2007-10-10 11:55:00,33.15,33.17,33.13,33.17,66400.0,19.2689,19.2806,19.2573,19.2806,66400.0
2007-10-10 12:00:00,33.17,33.19,33.15,33.15,34500.0,19.2806,19.2922,19.2689,19.2689,34500.0
2007-10-10 12:05:00,33.14,33.15,33.12,33.14,44500.0,19.2631,19.2689,19.2515,19.2631,44500.0
2007-10-10 12:10:00,33.13,33.14,33.11,33.11,30900.0,19.2573,19.2631,19.2457,19.2457,30900.0
2007-10-10 12:15:00,33.12,33.13,33.11,33.12,38000.0,19.2515,19.2573,19.2457,19.2515,38000.0
2007-10-10 12:20:00,33.13,33.16,33.12,33.15,94400.0,19.2573,19.2748,19.2515,19.2689,94400.0
2007-10-10 12:25:00,33.15,33.19,33.15,33.18,24400.0,19.2689,19.2922,19.2689,19.2864,24400.0
2007-10-10 12:30:00,33.18,33.2,33.17,33.19,56100.0,19.2864,19.298,19.2806,19.2922,56100.0
2007-10-10 12:35:00,33.19,33.21,33.18,33.18,30300.0,19.2922,19.3038,19.2864,19.2864,30300.0
2007-10-10 12:40:00,33.18,33.2,33.17,33.18,26500.0,19.2864,19.298,19.2806,19.2864,26500.0
2007-10-10 12:45:00,33.18,33.21,33.16,33.16,56100.0,19.2864,19.3038,19.2748,19.2748,56100.0
2007-10-10 12:50:00,33.17,33.18,33.14,33.18,55200.0,19.2806,19.2864,19.2631,19.2864,55200.0
2007-10-10 12:55:00,33.18,33.19,33.16,33.16,17000.0,19.2864,19.2922,19.2748,19.2748,17000.0
2007-10-10 13:00:00,33.16,33.17,33.1,33.11,74800.0,19.2748,19.2806,19.2399,19.2457,74800.0
2007-10-10 13:05:00,33.11,33.15,33.11,33.13,66900.0,19.2457,19.2689,19.2457,19.2573,66900.0
2007-10-10 13:10:00,33.13,33.13,33.11,33.11,35200.0,19.2573,19.2573,19.2457,19.2457,35200.0
2007-10-10 13:15:00,33.11,33.12,33.07,33.08,54700.0,19.2457,19.2515,19.2224,19.2283,54700.0
2007-10-10 13:20:00,33.08,33.13,33.07,33.07,65400.0,19.2283,19.2573,19.2224,19.2224,65400.0
2007-10-10 13:25:00,33.08,33.13,33.05,33.06,52400.0,19.2283,19.2573,19.2108,19.2166,52400.0
2007-10-10 13:30:00,33.05,33.09,33.05,33.07,75900.0,19.2108,19.2341,19.2108,19.2224,75900.0
2007-10-10 13:35:00,33.07,33.08,33.05,33.05,71300.0,19.2224,19.2283,19.2108,19.2108,71300.0
2007-10-10 13:40:00,33.05,33.06,33.03,33.03,121900.0,19.2108,19.2166,19.1992,19.1992,121900.0
2007-10-10 13:45:00,33.03,33.04,33.0,33.0,80300.0,19.1992,19.205,19.1818,19.1818,80300.0
2007-10-10 13:50:00,33.0,33.01,32.97,32.97,96400.0,19.1818,19.1876,19.1643,19.1643,96400.0
2007-10-10 13:55:00,32.98,32.98,32.97,32.98,46400.0,19.1701,19.1701,19.1643,19.1701,46400.0
2007-10-10 14:00:00,32.98,32.99,32.96,32.97,83800.0,19.1701,19.1759,19.1585,19.1643,83800.0
2007-10-10 14:05:00,32.96,32.97,32.91,32.91,101400.0,19.1585,19.1643,19.1294,19.1294,101400.0
2007-10-10 14:10:00,32.92,33.0,32.91,32.92,50200.0,19.1353,19.1818,19.1294,19.1353,50200.0
2007-10-10 14:15:00,32.92,32.97,32.91,32.97,78200.0,19.1353,19.1643,19.1294,19.1643,78200.0
2007-10-10 14:20:00,32.97,32.99,32.96,32.98,78100.0,19.1643,19.1759,19.1585,19.1701,78100.0
2007-10-10 14:25:00,32.98,33.05,32.97,33.04,158200.0,19.1701,19.2108,19.1643,19.205,158200.0
2007-10-10 14:30:00,33.04,33.08,33.03,33.07,59300.0,19.205,19.2283,19.1992,19.2224,59300.0
2007-10-10 14:35:00,33.08,33.08,33.03,33.03,57900.0,19.2283,19.2283,19.1992,19.1992,57900.0
2007-10-10 14:40:00,33.04,33.09,32.98,33.08,115200.0,19.205,19.2341,19.1701,19.2283,115200.0
2007-10-10 14:45:00,33.07,33.08,33.02,33.05,97400.0,19.2224,19.2283,19.1934,19.2108,97400.0
2007-10-10 14:50:00,33.06,33.06,32.97,32.98,68200.0,19.2166,19.2166,19.1643,19.1701,68200.0
2007-10-10 14:55:00,32.99,33.03,32.98,33.02,69500.0,19.1759,19.1992,19.1701,19.1934,69500.0
2007-10-10 15:00:00,33.02,33.09,33.02,33.08,128600.0,19.1934,19.2341,19.1934,19.2283,128600.0
2007-10-10 15:05:00,33.08,33.09,33.03,33.05,102500.0,19.2283,19.2341,19.1992,19.2108,102500.0
2007-10-10 15:10:00,33.05,33.06,33.04,33.04,64300.0,19.2108,19.2166,19.205,19.205,64300.0
2007-10-10 15:15:00,33.04,33.05,33.02,33.05,98300.0,19.205,19.2108,19.1934,19.2108,98300.0
2007-10-10 15:20:00,33.06,33.1,33.05,33.07,69300.0,19.2166,19.2399,19.2108,19.2224,69300.0
2007-10-10 15:25:00,33.07,33.07,33.02,33.04,64800.0,19.2224,19.2224,19.1934,19.205,64800.0
2007-10-10 15:30:00,33.04,33.05,33.02,33.04,109800.0,19.205,19.2108,19.1934,19.205,109800.0
2007-10-10 15:35:00,33.05,33.05,32.99,33.0,108200.0,19.2108,19.2108,19.1759,19.1818,108200.0
2007-10-10 15:40:00,33.01,33.07,33.0,33.06,142400.0,19.1876,19.2224,19.1818,19.2166,142400.0
2007-10-10 15:45:00,33.06,33.1,33.06,33.09,150300.0,19.2166,19.2399,19.2166,19.2341,150300.0
2007-10-10 15:50:00,33.08,33.09,33.04,33.04,166800.0,19.2283,19.2341,19.205,19.205,166800.0
2007-10-10 15:55:00,33.04,33.05,33.0,33.0,224000.0,19.205,19.2108,19.1818,19.1818,224000.0
2007-10-11 09:30:00,33.4,33.41,33.01,33.1,97900.0,19.4143,19.4201,19.1876,19.2399,97900.0
2007-10-11 09:35:00,33.11,33.2,33.02,33.05,52200.0,19.2457,19.298,19.1934,19.2108,52200.0
2007-10-11 09:40:00,33.05,33.11,32.97,32.99,76100.0,19.2108,19.2457,19.1643,19.1759,76100.0
2007-10-11 09:45:00,32.99,33.02,32.91,32.93,64400.0,19.1759,19.1934,19.1294,19.1411,64400.0
2007-10-11 09:50:00,32.93,32.94,32.85,32.87,68600.0,19.1411,19.1469,19.0946,19.1062,68600.0
2007-10-11 09:55:00,32.88,33.01,32.87,32.99,61000.0,19.112,19.1876,19.1062,19.1759,61000.0
2007-10-11 10:00:00,33.0,33.07,32.96,32.97,98000.0,19.1818,19.2224,19.1585,19.1643,98000.0
2007-10-11 10:05:00,32.96,32.97,32.92,32.94,56000.0,19.1585,19.1643,19.1353,19.1469,56000.0
2007-10-11 10:10:00,32.94,33.04,32.93,33.0,74800.0,19.1469,19.205,19.1411,19.1818,74800.0
2007-10-11 10:15:00,33.0,33.02,32.98,33.01,50800.0,19.1818,19.1934,19.1701,19.1876,50800.0
2007-10-11 10:20:00,33.01,33.04,32.98,33.0,36000.0,19.1876,19.205,19.1701,19.1818,36000.0
2007-10-11 10:25:00,33.0,33.07,33.0,33.07,99400.0,19.1818,19.2224,19.1818,19.2224,99400.0
2007-10-11 10:30:00,33.06,33.25,33.05,33.21,132800.0,19.2166,19.3271,19.2108,19.3038,132800.0
2007-10-11 10:35:00,33.2,33.21,33.12,33.13,110900.0,19.298,19.3038,19.2515,19.2573,110900.0
2007-10-11 10:40:00,33.14,33.29,33.13,33.29,165600.0,19.2631,19.3503,19.2573,19.3503,165600.0
2007-10-11 10:45:00,33.29,33.3,33.25,33.27,163200.0,19.3503,19.3561,19.3271,19.3387,163200.0
2007-10-11 10:50:00,33.27,33.29,33.24,33.26,184800.0,19.3387,19.3503,19.3213,19.3329,184800.0
2007-10-11 10:55:00,33.26,33.28,33.13,33.15,82700.0,19.3329,19.3445,19.2573,19.2689,82700.0
2007-10-11 11:00:00,33.15,33.17,33.11,33.11,58300.0,19.2689,19.2806,19.2457,19.2457,58300.0
2007-10-11 11:05:00,33.11,33.12,33.04,33.08,58100.0,19.2457,19.2515,19.205,19.2283,58100.0
2007-10-11 11:10:00,33.07,33.07,33.05,33.05,230300.0,19.2224,19.2224,19.2108,19.2108,230300.0
2007-10-11 11:15:00,33.05,33.06,33.03,33.03,21300.0,19.2108,19.2166,19.1992,19.1992,21300.0
2007-10-11 11:20:00,33.03,33.06,33.03,33.05,86000.0,19.1992,19.2166,19.1992,19.2108,86000.0
2007-10-11 11:25:00,33.05,33.11,33.05,33.1,52900.0,19.2108,19.2457,19.2108,19.2399,52900.0
2007-10-11 11:30:00,33.1,33.11,33.09,33.1,53900.0,19.2399,19.2457,19.2341,19.2399,53900.0
2007-10-11 11:35:00,33.1,33.17,33.1,33.15,56200.0,19.2399,19.2806,19.2399,19.2689,56200.0
2007-10-11 11:40:00,33.16,33.19,33.13,33.13,36000.0,19.2748,19.2922,19.2573,19.2573,36000.0
2007-10-11 11:45:00,33.14,33.14,33.08,33.1,50100.0,19.2631,19.2631,19.2283,19.2399,50100.0
2007-10-11 11:50:00,33.11,33.11,33.1,33.1,19300.0,19.2457,19.2457,19.2399,19.2399,19300.0
2007-10-11 11:55:00,33.11,33.11,33.09,33.09,31300.0,19.2457,19.2457,19.2341,19.2341,31300.0
2007-10-11 12:00:00,33.09,33.13,33.09,33.1,71700.0,19.2341,19.2573,19.2341,19.2399,71700.0
2007-10-11 12:05:00,33.1,33.1,33.06,33.06,55500.0,19.2399,19.2399,19.2166,19.2166,55500.0
2007-10-11 12:10:00,33.06,33.06,32.99,33.0,186400.0,19.2166,19.2166,19.1759,19.1818,186400.0
2007-10-11 12:15:00,33.0,33.02,32.99,33.0,65500.0,19.1818,19.1934,19.1759,19.1818,65500.0
2007-10-11 12:20:00,33.0,33.01,32.99,33.0,84200.0,19.1818,19.1876,19.1759,19.1818,84200.0
2007-10-11 12:25:00,33.0,33.01,32.99,33.0,101700.0,19.1818,19.1876,19.1759,19.1818,101700.0
2007-10-11 12:30:00,33.0,33.07,33.0,33.07,82700.0,19.1818,19.2224,19.1818,19.2224,82700.0
2007-10-11 12:35:00,33.06,33.06,33.04,33.06,31600.0,19.2166,19.2166,19.205,19.2166,31600.0
2007-10-11 12:40:00,33.05,33.08,33.05,33.07,28100.0,19.2108,19.2283,19.2108,19.2224,28100.0
2007-10-11 12:45:00,33.08,33.09,33.07,33.09,26100.0,19.2283,19.2341,19.2224,19.2341,26100.0
2007-10-11 12:50:00,33.08,33.1,33.05,33.05,53700.0,19.2283,19.2399,19.2108,19.2108,53700.0
2007-10-11 12:55:00,33.05,33.06,33.04,33.06,48200.0,19.2108,19.2166,19.205,19.2166,48200.0
2007-10-11 13:00:00,33.06,33.06,33.04,33.05,16100.0,19.2166,19.2166,19.205,19.2108,16100.0
2007-10-11 13:05:00,33.05,33.08,33.05,33.07,26400.0,19.2108,19.2283,19.2108,19.2224,26400.0
2007-10-11 13:10:00,33.08,33.12,33.07,33.11,41500.0,19.2283,19.2515,19.2224,19.2457,41500.0
2007-10-11 13:15:00,33.11,33.11,33.09,33.09,43400.0,19.2457,19.2457,19.2341,19.2341,43400.0
2007-10-11 13:20:00,33.09,33.1,33.07,33.08,35400.0,19.2341,19.2399,19.2224,19.2283,35400.0
2007-10-11 13:25:00,33.08,33.11,33.06,33.1,22500.0,19.2283,19.2457,19.2166,19.2399,22500.0
2007-10-11 13:30:00,33.1,33.1,33.07,33.08,45300.0,19.2399,19.2399,19.2224,19.2283,45300.0
2007-10-11 13:35:00,33.08,33.12,33.07,33.11,29600.0,19.2283,19.2515,19.2224,19.2457,29600.0
2007-10-11 13:40:00,33.12,33.14,33.11,33.12,30800.0,19.2515,19.2631,19.2457,19.2515,30800.0
2007-10-11 13:45:00,33.12,33.17,33.12,33.16,70300.0,19.2515,19.2806,19.2515,19.2748,70300.0
2007-10-11 13:50:00,33.16,33.18,33.11,33.11,48100.0,19.2748,19.2864,19.2457,19.2457,48100.0
2007-10-11 13:55:00,33.12,33.12,33.07,33.1,74700.0,19.2515,19.2515,19.2224,19.2399,74700.0
2007-10-11 14:00:00,33.09,33.13,33.05,33.08,93000.0,19.2341,19.2573,19.2108,19.2283,93000.0
2007-10-11 14:05:00,33.08,33.09,32.97,33.02,134200.0,19.2283,19.2341,19.1643,19.1934,134200.0
2007-10-11 14:10:00,33.01,33.03,32.92,32.96,111900.0,19.1876,19.1992,19.1353,19.1585,111900.0
2007-10-11 14:15:00,32.97,33.0,32.85,32.86,117900.0,19.1643,19.1818,19.0946,19.1004,117900.0
2007-10-11 14:20:00,32.85,33.0,32.8,32.93,151800.0,19.0946,19.1818,19.0655,19.1411,151800.0
2007-10-11 14:25:00,32.93,32.94,32.75,32.78,128900.0,19.1411,19.1469,19.0364,19.0539,128900.0
2007-10-11 14:30:00,32.77,33.0,32.72,32.98,161600.0,19.0481,19.1818,19.019,19.1701,161600.0
2007-10-11 14:35:00,32.98,32.99,32.87,32.9,110700.0,19.1701,19.1759,19.1062,19.1236,110700.0
2007-10-11 14:40:00,32.9,32.95,32.86,32.94,115900.0,19.1236,19.1527,19.1004,19.1469,115900.0
2007-10-11 14:45:00,32.95,32.97,32.89,32.91,77300.0,19.1527,19.1643,19.1178,19.1294,77300.0
2007-10-11 14:50:00,32.91,32.94,32.83,32.87,136300.0,19.1294,19.1469,19.0829,19.1062,136300.0
2007-10-11 14:55:00,32.84,32.9,32.79,32.83,92800.0,19.0888,19.1236,19.0597,19.0829,92800.0
2007-10-11 15:00:00,32.83,32.87,32.78,32.81,133700.0,19.0829,19.1062,19.0539,19.0713,133700.0
2007-10-11 15:05:00,32.81,32.81,32.67,32.73,142000.0,19.0713,19.0713,18.9899,19.0248,142000.0
2007-10-11 15:10:00,32.73,32.8,32.69,32.72,115900.0,19.0248,19.0655,19.0016,19.019,115900.0
2007-10-11 15:15:00,32.72,32.79,32.69,32.75,88300.0,19.019,19.0597,19.0016,19.0364,88300.0
2007-10-11 15:20:00,32.75,32.75,32.68,32.71,153100.0,19.0364,19.0364,18.9958,19.0132,153100.0
2007-10-11 15:25:00,32.69,32.71,32.65,32.66,130700.0,19.0016,19.0132,18.9783,18.9841,130700.0
2007-10-11 15:30:00,32.66,32.67,32.6,32.65,155700.0,18.9841,18.9899,18.9493,18.9783,155700.0
2007-10-11 15:35:00,32.65,32.69,32.62,32.68,123200.0,18.9783,19.0016,18.9609,18.9958,123200.0
2007-10-11 15:40:00,32.69,32.8,32.66,32.78,175800.0,19.0016,19.0655,18.9841,19.0539,175800.0
2007-10-11 15:45:00,32.79,32.85,32.78,32.84,254800.0,19.0597,19.0946,19.0539,19.0888,254800.0
2007-10-11 15:50:00,32.84,32.87,32.79,32.85,206500.0,19.0888,19.1062,19.0597,19.0946,206500.0
2007-10-11 15:55:00,32.84,32.87,32.81,32.83,232300.0,19.0888,19.1062,19.0713,19.0829,232300.0
2007-10-12 09:30:00,32.67,32.85,32.67,32.76,88200.0,18.9899,19.0946,18.9899,19.0423,88200.0
2007-10-12 09:35:00,32.76,32.85,32.73,32.84,51500.0,19.0423,19.0946,19.0248,19.0888,51500.0
2007-10-12 09:40:00,32.83,32.98,32.83,32.98,79700.0,19.0829,19.1701,19.0829,19.1701,79700.0
2007-10-12 09:45:00,32.96,33.0,32.87,32.9,103100.0,19.1585,19.1818,19.1062,19.1236,103100.0
2007-10-12 09:50:00,32.9,32.91,32.87,32.9,67700.0,19.1236,19.1294,19.1062,19.1236,67700.0
2007-10-12 09:55:00,32.91,32.93,32.87,32.91,89100.0,19.1294,19.1411,19.1062,19.1294,89100.0
2007-10-12 10:00:00,32.92,32.93,32.84,32.9,73900.0,19.1353,19.1411,19.0888,19.1236,73900.0
2007-10-12 10:05:00,32.9,32.99,32.89,32.89,194900.0,19.1236,19.1759,19.1178,19.1178,194900.0
2007-10-12 10:10:00,32.89,32.98,32.89,32.97,91000.0,19.1178,19.1701,19.1178,19.1643,91000.0
2007-10-12 10:15:00,32.98,33.05,32.98,33.04,59300.0,19.1701,19.2108,19.1701,19.205,59300.0
2007-10-12 10:20:00,33.05,33.15,33.04,33.15,118800.0,19.2108,19.2689,19.205,19.2689,118800.0
2007-10-12 10:25:00,33.15,33.21,33.11,33.21,145200.0,19.2689,19.3038,19.2457,19.3038,145200.0
2007-10-12 10:30:00,33.21,33.22,33.17,33.17,77400.0,19.3038,19.3096,19.2806,19.2806,77400.0
2007-10-12 10:35:00,33.17,33.19,33.04,33.05,171000.0,19.2806,19.2922,19.205,19.2108,171000.0
2007-10-12 10:40:00,33.05,33.06,32.93,32.96,129700.0,19.2108,19.2166,19.1411,19.1585,129700.0
2007-10-12 10:45:00,32.96,32.97,32.82,32.83,157500.0,19.1585,19.1643,19.0771,19.0829,157500.0
2007-10-12 10:50:00,32.84,32.92,32.84,32.89,149600.0,19.0888,19.1353,19.0888,19.1178,149600.0
2007-10-12 10:55:00,32.89,32.94,32.88,32.93,42400.0,19.1178,19.1469,19.112,19.1411,42400.0
2007-10-12 11:00:00,32.94,33.04,32.9,33.04,91200.0,19.1469,19.205,19.1236,19.205,91200.0
2007-10-12 11:05:00,33.03,33.04,33.0,33.02,73100.0,19.1992,19.205,19.1818,19.1934,73100.0
2007-10-12 11:10:00,33.01,33.03,33.01,33.03,37800.0,19.1876,19.1992,19.1876,19.1992,37800.0
2007-10-12 11:15:00,33.03,33.04,32.98,32.99,55900.0,19.1992,19.205,19.1701,19.1759,55900.0
2007-10-12 11:20:00,33.0,33.11,32.95,33.09,101500.0,19.1818,19.2457,19.1527,19.2341,101500.0
2007-10-12 11:25:00,33.11,33.11,33.04,33.07,98000.0,19.2457,19.2457,19.205,19.2224,98000.0
2007-10-12 11:30:00,33.07,33.11,33.05,33.06,65400.0,19.2224,19.2457,19.2108,19.2166,65400.0
2007-10-12 11:35:00,33.06,33.07,33.02,33.05,69700.0,19.2166,19.2224,19.1934,19.2108,69700.0
2007-10-12 11:40:00,33.05,33.06,32.97,32.98,57100.0,19.2108,19.2166,19.1643,19.1701,57100.0
2007-10-12 11:45:00,32.98,33.01,32.92,32.93,94600.0,19.1701,19.1876,19.1353,19.1411,94600.0
2007-10-12 11:50:00,32.94,32.96,32.89,32.95,51400.0,19.1469,19.1585,19.1178,19.1527,51400.0
2007-10-12 11:55:00,32.95,32.96,32.92,32.92,34900.0,19.1527,19.1585,19.1353,19.1353,34900.0
2007-10-12 12:00:00,32.92,32.94,32.9,32.94,57100.0,19.1353,19.1469,19.1236,19.1469,57100.0
2007-10-12 12:05:00,32.93,32.95,32.9,32.91,35800.0,19.1411,19.1527,19.1236,19.1294,35800.0
2007-10-12 12:10:00,32.92,32.96,32.9,32.94,109700.0,19.1353,19.1585,19.1236,19.1469,109700.0
2007-10-12 12:15:00,32.94,32.95,32.9,32.93,27900.0,19.1469,19.1527,19.1236,19.1411,27900.0
2007-10-12 12:20:00,32.94,33.04,32.93,33.01,61600.0,19.1469,19.205,19.1411,19.1876,61600.0
2007-10-12 12:25:00,33.01,33.02,32.98,32.99,37700.0,19.1876,19.1934,19.1701,19.1759,37700.0
2007-10-12 12:30:00,32.98,32.98,32.86,32.87,64000.0,19.1701,19.1701,19.1004,19.1062,64000.0
2007-10-12 12:35:00,32.87,32.9,32.86,32.87,44800.0,19.1062,19.1236,19.1004,19.1062,44800.0
2007-10-12 12:40:00,32.87,32.9,32.87,32.88,50200.0,19.1062,19.1236,19.1062,19.112,50200.0
2007-10-12 12:45:00,32.88,32.92,32.86,32.91,60300.0,19.112,19.1353,19.1004,19.1294,60300.0
2007-10-12 12:50:00,32.9,32.95,32.9,32.95,23700.0,19.1236,19.1527,19.1236,19.1527,23700.0
2007-10-12 12:55:00,32.96,32.96,32.91,32.91,64500.0,19.1585,19.1585,19.1294,19.1294,64500.0
2007-10-12 13:00:00,32.91,32.92,32.9,32.91,25400.0,19.1294,19.1353,19.1236,19.1294,25400.0
2007-10-12 13:05:00,32.9,32.91,32.86,32.87,59100.0,19.1236,19.1294,19.1004,19.1062,59100.0
2007-10-12 13:10:00,32.87,32.9,32.83,32.86,63400.0,19.1062,19.1236,19.0829,19.1004,63400.0
2007-10-12 13:15:00,32.87,32.87,32.8,32.81,54000.0,19.1062,19.1062,19.0655,19.0713,54000.0
2007-10-12 13:20:00,32.81,32.87,32.8,32.84,85700.0,19.0713,19.1062,19.0655,19.0888,85700.0
2007-10-12 13:25:00,32.85,32.9,32.81,32.9,79000.0,19.0946,19.1236,19.0713,19.1236,79000.0
2007-10-12 13:30:00,32.89,32.92,32.87,32.9,83400.0,19.1178,19.1353,19.1062,19.1236,83400.0
2007-10-12 13:35:00,32.9,32.96,32.89,32.96,54000.0,19.1236,19.1585,19.1178,19.1585,54000.0
2007-10-12 13:40:00,32.96,33.0,32.91,33.0,99300.0,19.1585,19.1818,19.1294,19.1818,99300.0
2007-10-12 13:45:00,33.0,33.05,32.94,32.96,95600.0,19.1818,19.2108,19.1469,19.1585,95600.0
2007-10-12 13:50:00,32.96,32.96,32.91,32.92,52600.0,19.1585,19.1585,19.1294,19.1353,52600.0
2007-10-12 13:55:00,32.92,32.93,32.89,32.92,45700.0,19.1353,19.1411,19.1178,19.1353,45700.0
2007-10-12 14:00:00,32.92,32.97,32.91,32.96,58600.0,19.1353,19.1643,19.1294,19.1585,58600.0
2007-10-12 14:05:00,32.96,32.96,32.88,32.89,72200.0,19.1585,19.1585,19.112,19.1178,72200.0
2007-10-12 14:10:00,32.89,32.93,32.88,32.9,51200.0,19.1178,19.1411,19.112,19.1236,51200.0
2007-10-12 14:15:00,32.9,32.93,32.88,32.91,59500.0,19.1236,19.1411,19.112,19.1294,59500.0
2007-10-12 14:20:00,32.91,32.92,32.86,32.87,82500.0,19.1294,19.1353,19.1004,19.1062,82500.0
2007-10-12 14:25:00,32.88,32.88,32.84,32.86,44100.0,19.112,19.112,19.0888,19.1004,44100.0
2007-10-12 14:30:00,32.86,32.91,32.86,32.91,50500.0,19.1004,19.1294,19.1004,19.1294,50500.0
2007-10-12 14:35:00,32.91,32.96,32.89,32.95,94200.0,19.1294,19.1585,19.1178,19.1527,94200.0
2007-10-12 14:40:00,32.95,32.95,32.88,32.91,61800.0,19.1527,19.1527,19.112,19.1294,61800.0
2007-10-12 14:45:00,32.91,32.91,32.84,32.85,103200.0,19.1294,19.1294,19.0888,19.0946,103200.0
2007-10-12 14:50:00,32.86,32.89,32.85,32.89,35000.0,19.1004,19.1178,19.0946,19.1178,35000.0
2007-10-12 14:55:00,32.88,32.9,32.87,32.88,36800.0,19.112,19.1236,19.1062,19.112,36800.0
2007-10-12 15:00:00,32.88,32.91,32.82,32.83,63500.0,19.112,19.1294,19.0771,19.0829,63500.0
2007-10-12 15:05:00,32.83,32.87,32.82,32.86,68200.0,19.0829,19.1062,19.0771,19.1004,68200.0
2007-10-12 15:10:00,32.87,32.89,32.86,32.87,55500.0,19.1062,19.1178,19.1004,19.1062,55500.0
2007-10-12 15:15:00,32.88,32.89,32.81,32.81,60300.0,19.112,19.1178,19.0713,19.0713,60300.0
2007-10-12 15:20:00,32.82,32.83,32.8,32.82,59900.0,19.0771,19.0829,19.0655,19.0771,59900.0
2007-10-12 15:25:00,32.82,32.82,32.8,32.8,86100.0,19.0771,19.0771,19.0655,19.0655,86100.0
2007-10-12 15:30:00,32.8,32.84,32.79,32.82,74800.0,19.0655,19.0888,19.0597,19.0771,74800.0
2007-10-12 15:35:00,32.83,32.87,32.82,32.85,92500.0,19.0829,19.1062,19.0771,19.0946,92500.0
2007-10-12 15:40:00,32.86,32.9,32.85,32.88,197200.0,19.1004,19.1236,19.0946,19.112,197200.0
2007-10-12 15:45:00,32.88,32.91,32.85,32.89,245600.0,19.112,19.1294,19.0946,19.1178,245600.0
2007-10-12 15:50:00,32.89,32.9,32.88,32.88,179200.0,19.1178,19.1236,19.112,19.112,179200.0
2007-10-12 15:55:00,32.88,32.93,32.87,32.9,235100.0,19.112,19.1411,19.1062,19.1236,235100.0
2007-10-15 09:30:00,33.1,33.1,32.88,32.9,133900.0,19.2399,19.2399,19.112,19.1236,133900.0
2007-10-15 09:35:00,32.9,32.91,32.68,32.71,72700.0,19.1236,19.1294,18.9958,19.0132,72700.0
2007-10-15 09:40:00,32.72,32.77,32.52,32.53,104500.0,19.019,19.0481,18.9027,18.9086,104500.0
2007-10-15 09:45:00,32.54,32.57,32.51,32.54,78500.0,18.9144,18.9318,18.8969,18.9144,78500.0
2007-10-15 09:50:00,32.54,32.62,32.52,32.55,177300.0,18.9144,18.9609,18.9027,18.9202,177300.0
2007-10-15 09:55:00,32.55,32.57,32.5,32.5,150500.0,18.9202,18.9318,18.8911,18.8911,150500.0
2007-10-15 10:00:00,32.51,32.51,32.45,32.5,140300.0,18.8969,18.8969,18.8621,18.8911,140300.0
2007-10-15 10:05:00,32.49,32.5,32.46,32.49,101700.0,18.8853,18.8911,18.8679,18.8853,101700.0
2007-10-15 10:10:00,32.49,32.52,32.46,32.52,102800.0,18.8853,18.9027,18.8679,18.9027,102800.0
2007-10-15 10:15:00,32.53,32.57,32.51,32.54,79100.0,18.9086,18.9318,18.8969,18.9144,79100.0
2007-10-15 10:20:00,32.55,32.58,32.52,32.56,78300.0,18.9202,18.9376,18.9027,18.926,78300.0
2007-10-15 10:25:00,32.56,32.58,32.52,32.53,58800.0,18.926,18.9376,18.9027,18.9086,58800.0
2007-10-15 10:30:00,32.52,32.68,32.52,32.66,77900.0,18.9027,18.9958,18.9027,18.9841,77900.0
2007-10-15 10:35:00,32.65,32.68,32.57,32.64,85900.0,18.9783,18.9958,18.9318,18.9725,85900.0
2007-10-15 10:40:00,32.64,32.72,32.62,32.63,94900.0,18.9725,19.019,18.9609,18.9667,94900.0
2007-10-15 10:45:00,32.64,32.64,32.58,32.6,109600.0,18.9725,18.9725,18.9376,18.9493,109600.0
2007-10-15 10:50:00,32.6,32.6,32.52,32.58,136500.0,18.9493,18.9493,18.9027,18.9376,136500.0
2007-10-15 10:55:00,32.58,32.61,32.56,32.57,73000.0,18.9376,18.9551,18.926,18.9318,73000.0
2007-10-15 11:00:00,32.58,32.58,32.51,32.54,76600.0,18.9376,18.9376,18.8969,18.9144,76600.0
2007-10-15 11:05:00,32.53,32.55,32.45,32.5,69700.0,18.9086,18.9202,18.8621,18.8911,69700.0
2007-10-15 11:10:00,32.49,32.51,32.47,32.5,55100.0,18.8853,18.8969,18.8737,18.8911,55100.0
2007-10-15 11:15:00,32.51,32.57,32.48,32.55,68600.0,18.8969,18.9318,18.8795,18.9202,68600.0
2007-10-15 11:20:00,32.54,32.54,32.44,32.44,148900.0,18.9144,18.9144,18.8562,18.8562,148900.0
2007-10-15 11:25:00,32.44,32.45,32.38,32.41,95100.0,18.8562,18.8621,18.8214,18.8388,95100.0
2007-10-15 11:30:00,32.41,32.47,32.4,32.47,89100.0,18.8388,18.8737,18.833,18.8737,89100.0
2007-10-15 11:35:00,32.47,32.53,32.43,32.53,55300.0,18.8737,18.9086,18.8504,18.9086,55300.0
2007-10-15 11:40:00,32.52,32.55,32.48,32.52,67000.0,18.9027,18.9202,18.8795,18.9027,67000.0
2007-10-15 11:45:00,32.52,32.57,32.51,32.53,104900.0,18.9027,18.9318,18.8969,18.9086,104900.0
2007-10-15 11:50:00,32.53,32.58,32.52,32.55,67900.0,18.9086,18.9376,18.9027,18.9202,67900.0
2007-10-15 11:55:00,32.56,32.62,32.55,32.6,99800.0,18.926,18.9609,18.9202,18.9493,99800.0
2007-10-15 12:00:00,32.59,32.61,32.55,32.59,66200.0,18.9434,18.9551,18.9202,18.9434,66200.0
2007-10-15 12:05:00,32.59,32.65,32.57,32.63,63200.0,18.9434,18.9783,18.9318,18.9667,63200.0
2007-10-15 12:10:00,32.63,32.69,32.62,32.66,73800.0,18.9667,19.0016,18.9609,18.9841,73800.0
2007-10-15 12:15:00,32.66,32.68,32.64,32.67,65400.0,18.9841,18.9958,18.9725,18.9899,65400.0
2007-10-15 12:20:00,32.67,32.68,32.58,32.62,67100.0,18.9899,18.9958,18.9376,18.9609,67100.0
2007-10-15 12:25:00,32.62,32.64,32.57,32.62,82100.0,18.9609,18.9725,18.9318,18.9609,82100.0
2007-10-15 12:30:00,32.62,32.69,32.58,32.6,120000.0,18.9609,19.0016,18.9376,18.9493,120000.0
2007-10-15 12:35:00,32.6,32.61,32.56,32.59,63300.0,18.9493,18.9551,18.926,18.9434,63300.0
2007-10-15 12:40:00,32.59,32.59,32.53,32.56,64500.0,18.9434,18.9434,18.9086,18.926,64500.0
2007-10-15 12:45:00,32.55,32.57,32.49,32.5,88100.0,18.9202,18.9318,18.8853,18.8911,88100.0
2007-10-15 12:50:00,32.51,32.53,32.5,32.5,59000.0,18.8969,18.9086,18.8911,18.8911,59000.0
2007-10-15 12:55:00,32.5,32.51,32.43,32.44,91600.0,18.8911,18.8969,18.8504,18.8562,91600.0
2007-10-15 13:00:00,32.43,32.45,32.38,32.41,143600.0,18.8504,18.8621,18.8214,18.8388,143600.0
2007-10-15 13:05:00,32.41,32.44,32.4,32.4,35300.0,18.8388,18.8562,18.833,18.833,35300.0
2007-10-15 13:10:00,32.42,32.48,32.42,32.45,61100.0,18.8446,18.8795,18.8446,18.8621,61100.0
2007-10-15 13:15:00,32.44,32.46,32.42,32.43,59400.0,18.8562,18.8679,18.8446,18.8504,59400.0
2007-10-15 13:20:00,32.43,32.44,32.41,32.42,35300.0,18.8504,18.8562,18.8388,18.8446,35300.0
2007-10-15 13:25:00,32.41,32.43,32.41,32.42,30200.0,18.8388,18.8504,18.8388,18.8446,30200.0
2007-10-15 13:30:00,32.42,32.44,32.38,32.43,73100.0,18.8446,18.8562,18.8214,18.8504,73100.0
2007-10-15 13:35:00,32.44,32.44,32.37,32.38,60300.0,18.8562,18.8562,18.8156,18.8214,60300.0
2007-10-15 13:40:00,32.38,32.41,32.38,32.39,56500.0,18.8214,18.8388,18.8214,18.8272,56500.0
2007-10-15 13:45:00,32.39,32.43,32.39,32.43,41100.0,18.8272,18.8504,18.8272,18.8504,41100.0
2007-10-15 13:50:00,32.42,32.48,32.42,32.46,39400.0,18.8446,18.8795,18.8446,18.8679,39400.0
2007-10-15 13:55:00,32.45,32.5,32.45,32.48,39600.0,18.8621,18.8911,18.8621,18.8795,39600.0
2007-10-15 14:00:00,32.48,32.48,32.44,32.45,33900.0,18.8795,18.8795,18.8562,18.8621,33900.0
2007-10-15 14:05:00,32.46,32.48,32.43,32.45,64000.0,18.8679,18.8795,18.8504,18.8621,64000.0
2007-10-15 14:10:00,32.46,32.46,32.42,32.43,83600.0,18.8679,18.8679,18.8446,18.8504,83600.0
2007-10-15 14:15:00,32.44,32.45,32.35,32.35,118600.0,18.8562,18.8621,18.8039,18.8039,118600.0
2007-10-15 14:20:00,32.35,32.42,32.35,32.38,87200.0,18.8039,18.8446,18.8039,18.8214,87200.0
2007-10-15 14:25:00,32.38,32.44,32.37,32.44,61500.0,18.8214,18.8562,18.8156,18.8562,61500.0
2007-10-15 14:30:00,32.44,32.45,32.41,32.43,64000.0,18.8562,18.8621,18.8388,18.8504,64000.0
2007-10-15 14:35:00,32.43,32.5,32.42,32.5,62600.0,18.8504,18.8911,18.8446,18.8911,62600.0
2007-10-15 14:40:00,32.49,32.52,32.47,32.51,103500.0,18.8853,18.9027,18.8737,18.8969,103500.0
2007-10-15 14:45:00,32.52,32.53,32.42,32.43,60100.0,18.9027,18.9086,18.8446,18.8504,60100.0
2007-10-15 14:50:00,32.43,32.45,32.39,32.41,45400.0,18.8504,18.8621,18.8272,18.8388,45400.0
2007-10-15 14:55:00,32.42,32.43,32.36,32.42,64200.0,18.8446,18.8504,18.8097,18.8446,64200.0
2007-10-15 15:00:00,32.42,32.52,32.38,32.48,73600.0,18.8446,18.9027,18.8214,18.8795,73600.0
2007-10-15 15:05:00,32.49,32.49,32.4,32.41,67900.0,18.8853,18.8853,18.833,18.8388,67900.0
2007-10-15 15:10:00,32.41,32.46,32.36,32.37,72100.0,18.8388,18.8679,18.8097,18.8156,72100.0
2007-10-15 15:15:00,32.37,32.39,32.35,32.36,116200.0,18.8156,18.8272,18.8039,18.8097,116200.0
2007-10-15 15:20:00,32.36,32.41,32.29,32.31,126000.0,18.8097,18.8388,18.7691,18.7807,126000.0
2007-10-15 15:25:00,32.31,32.35,32.31,32.35,94100.0,18.7807,18.8039,18.7807,18.8039,94100.0
2007-10-15 15:30:00,32.35,32.38,32.31,32.31,95100.0,18.8039,18.8214,18.7807,18.7807,95100.0
2007-10-15 15:35:00,32.31,32.41,32.31,32.4,100900.0,18.7807,18.8388,18.7807,18.833,100900.0
2007-10-15 15:40:00,32.39,32.54,32.38,32.5,305900.0,18.8272,18.9144,18.8214,18.8911,305900.0
2007-10-15 15:45:00,32.5,32.52,32.46,32.48,300100.0,18.8911,18.9027,18.8679,18.8795,300100.0
2007-10-15 15:50:00,32.48,32.5,32.43,32.44,322700.0,18.8795,18.8911,18.8504,18.8562,322700.0
2007-10-15 15:55:00,32.44,32.58,32.43,32.55,378900.0,18.8562,18.9376,18.8504,18.9202,378900.0
2007-10-16 09:30:00,32.73,32.9,32.65,32.76,310700.0,19.0248,19.1236,18.9783,19.0423,310700.0
2007-10-16 09:35:00,32.76,32.85,32.18,32.19,416300.0,19.0423,19.0946,18.7051,18.7109,416300.0
2007-10-16 09:40:00,32.2,32.26,32.06,32.17,302400.0,18.7167,18.7516,18.6354,18.6993,302400.0
2007-10-16 09:45:00,32.16,32.25,32.0,32.18,305200.0,18.6935,18.7458,18.6005,18.7051,305200.0
2007-10-16 09:50:00,32.17,32.42,32.16,32.4,336300.0,18.6993,18.8446,18.6935,18.833,336300.0
2007-10-16 09:55:00,32.4,32.41,32.31,32.38,276900.0,18.833,18.8388,18.7807,18.8214,276900.0
2007-10-16 10:00:00,32.38,32.43,32.32,32.35,203400.0,18.8214,18.8504,18.7865,18.8039,203400.0
2007-10-16 10:05:00,32.36,32.4,32.32,32.38,130500.0,18.8097,18.833,18.7865,18.8214,130500.0
2007-10-16 10:10:00,32.38,32.39,32.26,32.26,161800.0,18.8214,18.8272,18.7516,18.7516,161800.0
2007-10-16 10:15:00,32.26,32.31,32.15,32.19,225500.0,18.7516,18.7807,18.6877,18.7109,225500.0
2007-10-16 10:20:00,32.17,32.27,32.1,32.26,131000.0,18.6993,18.7574,18.6586,18.7516,131000.0
2007-10-16 10:25:00,32.25,32.26,32.2,32.25,60500.0,18.7458,18.7516,18.7167,18.7458,60500.0
2007-10-16 10:30:00,32.25,32.36,32.22,32.36,87100.0,18.7458,18.8097,18.7284,18.8097,87100.0
2007-10-16 10:35:00,32.36,32.36,32.29,32.31,68500.0,18.8097,18.8097,18.7691,18.7807,68500.0
2007-10-16 10:40:00,32.32,32.36,32.21,32.24,126900.0,18.7865,18.8097,18.7226,18.74,126900.0
2007-10-16 10:45:00,32.23,32.28,32.18,32.2,148400.0,18.7342,18.7632,18.7051,18.7167,148400.0
2007-10-16 10:50:00,32.21,32.26,32.2,32.24,195000.0,18.7226,18.7516,18.7167,18.74,195000.0
2007-10-16 10:55:00,32.24,32.27,32.22,32.23,127200.0,18.74,18.7574,18.7284,18.7342,127200.0
2007-10-16 11:00:00,32.23,32.27,32.22,32.24,144300.0,18.7342,18.7574,18.7284,18.74,144300.0
2007-10-16 11:05:00,32.25,32.25,32.1,32.11,149100.0,18.7458,18.7458,18.6586,18.6644,149100.0
2007-10-16 11:10:00,32.1,32.28,32.1,32.24,142500.0,18.6586,18.7632,18.6586,18.74,142500.0
2007-10-16 11:15:00,32.24,32.25,32.22,32.25,82800.0,18.74,18.7458,18.7284,18.7458,82800.0
2007-10-16 11:20:00,32.25,32.32,32.24,32.31,70600.0,18.7458,18.7865,18.74,18.7807,70600.0
2007-10-16 11:25:00,32.32,32.33,32.29,32.31,55000.0,18.7865,18.7923,18.7691,18.7807,55000.0
2007-10-16 11:30:00,32.32,32.43,32.32,32.39,109100.0,18.7865,18.8504,18.7865,18.8272,109100.0
2007-10-16 11:35:00,32.39,32.43,32.37,32.42,85200.0,18.8272,18.8504,18.8156,18.8446,85200.0
2007-10-16 11:40:00,32.41,32.42,32.31,32.36,92900.0,18.8388,18.8446,18.7807,18.8097,92900.0
2007-10-16 11:45:00,32.36,32.36,32.34,32.35,65100.0,18.8097,18.8097,18.7981,18.8039,65100.0
2007-10-16 11:50:00,32.35,32.36,32.34,32.36,28400.0,18.8039,18.8097,18.7981,18.8097,28400.0
2007-10-16 11:55:00,32.35,32.36,32.29,32.3,56300.0,18.8039,18.8097,18.7691,18.7749,56300.0
2007-10-16 12:00:00,32.3,32.32,32.29,32.31,40300.0,18.7749,18.7865,18.7691,18.7807,40300.0
2007-10-16 12:05:00,32.32,32.32,32.29,32.3,51700.0,18.7865,18.7865,18.7691,18.7749,51700.0
2007-10-16 12:10:00,32.3,32.31,32.27,32.31,66700.0,18.7749,18.7807,18.7574,18.7807,66700.0
2007-10-16 12:15:00,32.3,32.32,32.3,32.31,32700.0,18.7749,18.7865,18.7749,18.7807,32700.0
2007-10-16 12:20:00,32.3,32.32,32.28,32.32,97800.0,18.7749,18.7865,18.7632,18.7865,97800.0
2007-10-16 12:25:00,32.31,32.35,32.31,32.35,36600.0,18.7807,18.8039,18.7807,18.8039,36600.0
2007-10-16 12:30:00,32.35,32.35,32.29,32.3,44200.0,18.8039,18.8039,18.7691,18.7749,44200.0
2007-10-16 12:35:00,32.31,32.31,32.29,32.29,44100.0,18.7807,18.7807,18.7691,18.7691,44100.0
2007-10-16 12:40:00,32.3,32.32,32.28,32.3,66300.0,18.7749,18.7865,18.7632,18.7749,66300.0
2007-10-16 12:45:00,32.29,32.32,32.29,32.31,66800.0,18.7691,18.7865,18.7691,18.7807,66800.0
2007-10-16 12:50:00,32.31,32.35,32.3,32.35,43700.0,18.7807,18.8039,18.7749,18.8039,43700.0
2007-10-16 12:55:00,32.35,32.37,32.34,32.36,135800.0,18.8039,18.8156,18.7981,18.8097,135800.0
2007-10-16 13:00:00,32.35,32.36,32.29,32.33,86100.0,18.8039,18.8097,18.7691,18.7923,86100.0
2007-10-16 13:05:00,32.33,32.36,32.33,32.35,153400.0,18.7923,18.8097,18.7923,18.8039,153400.0
2007-10-16 13:10:00,32.35,32.37,32.31,32.35,78700.0,18.8039,18.8156,18.7807,18.8039,78700.0
2007-10-16 13:15:00,32.35,32.38,32.3,32.37,79700.0,18.8039,18.8214,18.7749,18.8156,79700.0
2007-10-16 13:20:00,32.37,32.4,32.37,32.39,58400.0,18.8156,18.833,18.8156,18.8272,58400.0
2007-10-16 13:25:00,32.4,32.44,32.39,32.42,82900.0,18.833,18.8562,18.8272,18.8446,82900.0
2007-10-16 13:30:00,32.42,32.43,32.33,32.35,93900.0,18.8446,18.8504,18.7923,18.8039,93900.0
2007-10-16 13:35:00,32.35,32.42,32.35,32.4,110500.0,18.8039,18.8446,18.8039,18.833,110500.0
2007-10-16 13:40:00,32.39,32.44,32.36,32.43,67900.0,18.8272,18.8562,18.8097,18.8504,67900.0
2007-10-16 13:45:00,32.44,32.45,32.32,32.4,65500.0,18.8562,18.8621,18.7865,18.833,65500.0
2007-10-16 13:50:00,32.39,32.39,32.34,32.38,29200.0,18.8272,18.8272,18.7981,18.8214,29200.0
2007-10-16 13:55:00,32.38,32.43,32.36,32.42,71200.0,18.8214,18.8504,18.8097,18.8446,71200.0
2007-10-16 14:00:00,32.42,32.46,32.38,32.46,108200.0,18.8446,18.8679,18.8214,18.8679,108200.0
2007-10-16 14:05:00,32.45,32.49,32.35,32.44,178700.0,18.8621,18.8853,18.8039,18.8562,178700.0
2007-10-16 14:10:00,32.44,32.49,32.43,32.46,36400.0,18.8562,18.8853,18.8504,18.8679,36400.0
2007-10-16 14:15:00,32.46,32.47,32.4,32.41,28300.0,18.8679,18.8737,18.833,18.8388,28300.0
2007-10-16 14:20:00,32.41,32.43,32.39,32.4,65100.0,18.8388,18.8504,18.8272,18.833,65100.0
2007-10-16 14:25:00,32.4,32.47,32.39,32.4,77900.0,18.833,18.8737,18.8272,18.833,77900.0
2007-10-16 14:30:00,32.41,32.45,32.31,32.32,100400.0,18.8388,18.8621,18.7807,18.7865,100400.0
2007-10-16 14:35:00,32.32,32.37,32.32,32.37,94500.0,18.7865,18.8156,18.7865,18.8156,94500.0
2007-10-16 14:40:00,32.36,32.39,32.34,32.35,78800.0,18.8097,18.8272,18.7981,18.8039,78800.0
2007-10-16 14:45:00,32.34,32.5,32.34,32.49,183800.0,18.7981,18.8911,18.7981,18.8853,183800.0
2007-10-16 14:50:00,32.49,32.51,32.41,32.42,189900.0,18.8853,18.8969,18.8388,18.8446,189900.0
2007-10-16 14:55:00,32.43,32.43,32.33,32.33,231500.0,18.8504,18.8504,18.7923,18.7923,231500.0
2007-10-16 15:00:00,32.33,32.34,32.29,32.3,218700.0,18.7923,18.7981,18.7691,18.7749,218700.0
2007-10-16 15:05:00,32.3,32.34,32.25,32.32,220200.0,18.7749,18.7981,18.7458,18.7865,220200.0
2007-10-16 15:10:00,32.32,32.34,32.27,32.3,43600.0,18.7865,18.7981,18.7574,18.7749,43600.0
2007-10-16 15:15:00,32.32,32.36,32.24,32.3,110600.0,18.7865,18.8097,18.74,18.7749,110600.0
2007-10-16 15:20:00,32.3,32.34,32.29,32.33,84400.0,18.7749,18.7981,18.7691,18.7923,84400.0
2007-10-16 15:25:00,32.33,32.38,32.24,32.37,222000.0,18.7923,18.8214,18.74,18.8156,222000.0
2007-10-16 15:30:00,32.37,32.37,32.29,32.35,251600.0,18.8156,18.8156,18.7691,18.8039,251600.0
2007-10-16 15:35:00,32.35,32.48,32.33,32.43,157200.0,18.8039,18.8795,18.7923,18.8504,157200.0
2007-10-16 15:40:00,32.43,32.43,32.36,32.39,121600.0,18.8504,18.8504,18.8097,18.8272,121600.0
2007-10-16 15:45:00,32.39,32.4,32.35,32.36,177400.0,18.8272,18.833,18.8039,18.8097,177400.0
2007-10-16 15:50:00,32.36,32.43,32.33,32.41,299000.0,18.8097,18.8504,18.7923,18.8388,299000.0
2007-10-16 15:55:00,32.41,32.42,32.32,32.36,403100.0,18.8388,18.8446,18.7865,18.8097,403100.0
2007-10-17 09:30:00,32.55,32.79,32.5,32.52,180900.0,18.9202,19.0597,18.8911,18.9027,180900.0
2007-10-17 09:35:00,32.52,32.57,32.48,32.5,85800.0,18.9027,18.9318,18.8795,18.8911,85800.0
2007-10-17 09:40:00,32.51,32.51,32.39,32.4,66100.0,18.8969,18.8969,18.8272,18.833,66100.0
2007-10-17 09:45:00,32.4,32.44,32.33,32.38,191300.0,18.833,18.8562,18.7923,18.8214,191300.0
2007-10-17 09:50:00,32.36,32.55,32.36,32.52,76300.0,18.8097,18.9202,18.8097,18.9027,76300.0
2007-10-17 09:55:00,32.51,32.61,32.44,32.47,86900.0,18.8969,18.9551,18.8562,18.8737,86900.0
2007-10-17 10:00:00,32.47,32.48,32.34,32.38,83300.0,18.8737,18.8795,18.7981,18.8214,83300.0
2007-10-17 10:05:00,32.38,32.53,32.36,32.43,162200.0,18.8214,18.9086,18.8097,18.8504,162200.0
2007-10-17 10:10:00,32.43,32.49,32.39,32.45,122100.0,18.8504,18.8853,18.8272,18.8621,122100.0
2007-10-17 10:15:00,32.45,32.47,32.39,32.43,76300.0,18.8621,18.8737,18.8272,18.8504,76300.0
2007-10-17 10:20:00,32.43,32.6,32.41,32.53,141300.0,18.8504,18.9493,18.8388,18.9086,141300.0
2007-10-17 10:25:00,32.53,32.61,32.5,32.58,68000.0,18.9086,18.9551,18.8911,18.9376,68000.0
2007-10-17 10:30:00,32.58,32.69,32.58,32.67,121400.0,18.9376,19.0016,18.9376,18.9899,121400.0
2007-10-17 10:35:00,32.68,32.72,32.52,32.62,118500.0,18.9958,19.019,18.9027,18.9609,118500.0
2007-10-17 10:40:00,32.62,32.66,32.6,32.63,73900.0,18.9609,18.9841,18.9493,18.9667,73900.0
2007-10-17 10:45:00,32.64,32.66,32.59,32.6,68200.0,18.9725,18.9841,18.9434,18.9493,68200.0
2007-10-17 10:50:00,32.6,32.68,32.58,32.59,47600.0,18.9493,18.9958,18.9376,18.9434,47600.0
2007-10-17 10:55:00,32.58,32.58,32.49,32.5,100400.0,18.9376,18.9376,18.8853,18.8911,100400.0
2007-10-17 11:00:00,32.51,32.51,32.41,32.44,109000.0,18.8969,18.8969,18.8388,18.8562,109000.0
2007-10-17 11:05:00,32.44,32.47,32.36,32.39,71100.0,18.8562,18.8737,18.8097,18.8272,71100.0
2007-10-17 11:10:00,32.39,32.46,32.38,32.44,93900.0,18.8272,18.8679,18.8214,18.8562,93900.0
2007-10-17 11:15:00,32.42,32.46,32.38,32.45,73000.0,18.8446,18.8679,18.8214,18.8621,73000.0
2007-10-17 11:20:00,32.44,32.47,32.43,32.46,86700.0,18.8562,18.8737,18.8504,18.8679,86700.0
2007-10-17 11:25:00,32.46,32.47,32.43,32.47,49300.0,18.8679,18.8737,18.8504,18.8737,49300.0
2007-10-17 11:30:00,32.47,32.49,32.43,32.48,52400.0,18.8737,18.8853,18.8504,18.8795,52400.0
2007-10-17 11:35:00,32.49,32.49,32.43,32.44,52000.0,18.8853,18.8853,18.8504,18.8562,52000.0
2007-10-17 11:40:00,32.44,32.53,32.43,32.52,91200.0,18.8562,18.9086,18.8504,18.9027,91200.0
2007-10-17 11:45:00,32.52,32.53,32.49,32.49,76800.0,18.9027,18.9086,18.8853,18.8853,76800.0
2007-10-17 11:50:00,32.49,32.51,32.47,32.5,76700.0,18.8853,18.8969,18.8737,18.8911,76700.0
2007-10-17 11:55:00,32.51,32.51,32.5,32.51,35400.0,18.8969,18.8969,18.8911,18.8969,35400.0
2007-10-17 12:00:00,32.51,32.53,32.48,32.53,85200.0,18.8969,18.9086,18.8795,18.9086,85200.0
2007-10-17 12:05:00,32.52,32.53,32.49,32.49,32600.0,18.9027,18.9086,18.8853,18.8853,32600.0
2007-10-17 12:10:00,32.49,32.5,32.45,32.48,31100.0,18.8853,18.8911,18.8621,18.8795,31100.0
2007-10-17 12:15:00,32.49,32.49,32.42,32.42,16300.0,18.8853,18.8853,18.8446,18.8446,16300.0
2007-10-17 12:20:00,32.43,32.43,32.4,32.4,16000.0,18.8504,18.8504,18.833,18.833,16000.0
2007-10-17 12:25:00,32.4,32.41,32.31,32.34,98600.0,18.833,18.8388,18.7807,18.7981,98600.0
2007-10-17 12:30:00,32.35,32.36,32.32,32.34,107100.0,18.8039,18.8097,18.7865,18.7981,107100.0
2007-10-17 12:35:00,32.33,32.34,32.3,32.32,73000.0,18.7923,18.7981,18.7749,18.7865,73000.0
2007-10-17 12:40:00,32.32,32.34,32.31,32.33,35000.0,18.7865,18.7981,18.7807,18.7923,35000.0
2007-10-17 12:45:00,32.33,32.35,32.31,32.35,68300.0,18.7923,18.8039,18.7807,18.8039,68300.0
2007-10-17 12:50:00,32.35,32.37,32.32,32.33,64200.0,18.8039,18.8156,18.7865,18.7923,64200.0
2007-10-17 12:55:00,32.33,32.34,32.15,32.15,147500.0,18.7923,18.7981,18.6877,18.6877,147500.0
2007-10-17 13:00:00,32.16,32.32,32.15,32.31,276700.0,18.6935,18.7865,18.6877,18.7807,276700.0
2007-10-17 13:05:00,32.31,32.31,32.19,32.2,152900.0,18.7807,18.7807,18.7109,18.7167,152900.0
2007-10-17 13:10:00,32.19,32.21,32.15,32.19,188200.0,18.7109,18.7226,18.6877,18.7109,188200.0
2007-10-17 13:15:00,32.19,32.29,32.19,32.24,80000.0,18.7109,18.7691,18.7109,18.74,80000.0
2007-10-17 13:20:00,32.24,32.27,32.22,32.26,59500.0,18.74,18.7574,18.7284,18.7516,59500.0
2007-10-17 13:25:00,32.26,32.27,32.21,32.25,84500.0,18.7516,18.7574,18.7226,18.7458,84500.0
2007-10-17 13:30:00,32.25,32.31,32.25,32.31,76700.0,18.7458,18.7807,18.7458,18.7807,76700.0
2007-10-17 13:35:00,32.32,32.38,32.3,32.33,104200.0,18.7865,18.8214,18.7749,18.7923,104200.0
2007-10-17 13:40:00,32.33,32.33,32.22,32.23,77600.0,18.7923,18.7923,18.7284,18.7342,77600.0
2007-10-17 13:45:00,32.23,32.32,32.23,32.25,131300.0,18.7342,18.7865,18.7342,18.7458,131300.0
2007-10-17 13:50:00,32.25,32.29,32.09,32.14,171400.0,18.7458,18.7691,18.6528,18.6819,171400.0
2007-10-17 13:55:00,32.13,32.28,32.12,32.27,269200.0,18.6761,18.7632,18.6702,18.7574,269200.0
2007-10-17 14:00:00,32.26,32.35,32.23,32.26,289100.0,18.7516,18.8039,18.7342,18.7516,289100.0
2007-10-17 14:05:00,32.27,32.44,32.24,32.44,122200.0,18.7574,18.8562,18.74,18.8562,122200.0
2007-10-17 14:10:00,32.44,32.54,32.36,32.39,127900.0,18.8562,18.9144,18.8097,18.8272,127900.0
2007-10-17 14:15:00,32.39,32.39,32.32,32.36,73300.0,18.8272,18.8272,18.7865,18.8097,73300.0
2007-10-17 14:20:00,32.36,32.36,32.24,32.29,85000.0,18.8097,18.8097,18.74,18.7691,85000.0
2007-10-17 14:25:00,32.29,32.32,32.24,32.27,96300.0,18.7691,18.7865,18.74,18.7574,96300.0
2007-10-17 14:30:00,32.27,32.28,32.15,32.25,131800.0,18.7574,18.7632,18.6877,18.7458,131800.0
2007-10-17 14:35:00,32.24,32.29,32.21,32.27,127200.0,18.74,18.7691,18.7226,18.7574,127200.0
2007-10-17 14:40:00,32.26,32.26,32.11,32.19,153200.0,18.7516,18.7516,18.6644,18.7109,153200.0
2007-10-17 14:45:00,32.19,32.22,32.13,32.13,175200.0,18.7109,18.7284,18.6761,18.6761,175200.0
2007-10-17 14:50:00,32.14,32.15,32.11,32.12,87200.0,18.6819,18.6877,18.6644,18.6702,87200.0
2007-10-17 14:55:00,32.13,32.2,32.07,32.2,115000.0,18.6761,18.7167,18.6412,18.7167,115000.0
2007-10-17 15:00:00,32.2,32.3,32.17,32.24,155100.0,18.7167,18.7749,18.6993,18.74,155100.0
2007-10-17 15:05:00,32.24,32.44,32.24,32.37,232300.0,18.74,18.8562,18.74,18.8156,232300.0
2007-10-17 15:10:00,32.37,32.42,32.31,32.41,147200.0,18.8156,18.8446,18.7807,18.8388,147200.0
2007-10-17 15:15:00,32.41,32.55,32.39,32.46,140400.0,18.8388,18.9202,18.8272,18.8679,140400.0
2007-10-17 15:20:00,32.46,32.58,32.41,32.43,185100.0,18.8679,18.9376,18.8388,18.8504,185100.0
2007-10-17 15:25:00,32.42,32.49,32.41,32.47,114600.0,18.8446,18.8853,18.8388,18.8737,114600.0
2007-10-17 15:30:00,32.47,32.48,32.38,32.4,132400.0,18.8737,18.8795,18.8214,18.833,132400.0
2007-10-17 15:35:00,32.4,32.49,32.39,32.47,194600.0,18.833,18.8853,18.8272,18.8737,194600.0
2007-10-17 15:40:00,32.46,32.5,32.46,32.5,318700.0,18.8679,18.8911,18.8679,18.8911,318700.0
2007-10-17 15:45:00,32.49,32.56,32.48,32.5,184500.0,18.8853,18.926,18.8795,18.8911,184500.0
2007-10-17 15:50:00,32.49,32.54,32.49,32.51,224500.0,18.8853,18.9144,18.8853,18.8969,224500.0
2007-10-17 15:55:00,32.51,32.59,32.5,32.56,347800.0,18.8969,18.9434,18.8911,18.926,347800.0
2007-10-18 09:30:00,32.36,32.36,32.13,32.16,183400.0,18.8097,18.8097,18.6761,18.6935,183400.0
2007-10-18 09:35:00,32.18,32.18,32.11,32.13,136400.0,18.7051,18.7051,18.6644,18.6761,136400.0
2007-10-18 09:40:00,32.13,32.2,32.12,32.2,132800.0,18.6761,18.7167,18.6702,18.7167,132800.0
2007-10-18 09:45:00,32.2,32.22,32.14,32.22,160600.0,18.7167,18.7284,18.6819,18.7284,160600.0
2007-10-18 09:50:00,32.22,32.3,32.2,32.28,108000.0,18.7284,18.7749,18.7167,18.7632,108000.0
2007-10-18 09:55:00,32.28,32.31,32.24,32.26,75000.0,18.7632,18.7807,18.74,18.7516,75000.0
2007-10-18 10:00:00,32.26,32.26,32.12,32.12,140100.0,18.7516,18.7516,18.6702,18.6702,140100.0
2007-10-18 10:05:00,32.12,32.15,32.1,32.13,106000.0,18.6702,18.6877,18.6586,18.6761,106000.0
2007-10-18 10:10:00,32.13,32.14,32.09,32.1,120100.0,18.6761,18.6819,18.6528,18.6586,120100.0
2007-10-18 10:15:00,32.1,32.12,32.08,32.11,314700.0,18.6586,18.6702,18.647,18.6644,314700.0
2007-10-18 10:20:00,32.12,32.31,32.1,32.3,241600.0,18.6702,18.7807,18.6586,18.7749,241600.0
2007-10-18 10:25:00,32.3,32.38,32.28,32.35,76800.0,18.7749,18.8214,18.7632,18.8039,76800.0
2007-10-18 10:30:00,32.35,32.35,32.26,32.27,86700.0,18.8039,18.8039,18.7516,18.7574,86700.0
2007-10-18 10:35:00,32.26,32.29,32.22,32.28,110700.0,18.7516,18.7691,18.7284,18.7632,110700.0
2007-10-18 10:40:00,32.28,32.33,32.21,32.24,133800.0,18.7632,18.7923,18.7226,18.74,133800.0
2007-10-18 10:45:00,32.24,32.27,32.22,32.23,87100.0,18.74,18.7574,18.7284,18.7342,87100.0
2007-10-18 10:50:00,32.24,32.3,32.21,32.29,80600.0,18.74,18.7749,18.7226,18.7691,80600.0
2007-10-18 10:55:00,32.28,32.28,32.24,32.24,41000.0,18.7632,18.7632,18.74,18.74,41000.0
2007-10-18 11:00:00,32.25,32.26,32.23,32.23,83800.0,18.7458,18.7516,18.7342,18.7342,83800.0
2007-10-18 11:05:00,32.24,32.24,32.17,32.17,118800.0,18.74,18.74,18.6993,18.6993,118800.0
2007-10-18 11:10:00,32.17,32.18,32.06,32.06,135400.0,18.6993,18.7051,18.6354,18.6354,135400.0
2007-10-18 11:15:00,32.06,32.07,32.03,32.04,119700.0,18.6354,18.6412,18.6179,18.6237,119700.0
2007-10-18 11:20:00,32.03,32.05,32.0,32.0,229000.0,18.6179,18.6296,18.6005,18.6005,229000.0
2007-10-18 11:25:00,32.01,32.03,32.0,32.01,226900.0,18.6063,18.6179,18.6005,18.6063,226900.0
2007-10-18 11:30:00,32.01,32.1,32.01,32.1,192100.0,18.6063,18.6586,18.6063,18.6586,192100.0
2007-10-18 11:35:00,32.09,32.11,32.01,32.02,113700.0,18.6528,18.6644,18.6063,18.6121,113700.0
2007-10-18 11:40:00,32.02,32.05,31.97,31.98,161500.0,18.6121,18.6296,18.5831,18.5889,161500.0
2007-10-18 11:45:00,31.97,31.99,31.95,31.98,117200.0,18.5831,18.5947,18.5714,18.5889,117200.0
2007-10-18 11:50:00,31.97,31.99,31.96,31.97,132100.0,18.5831,18.5947,18.5772,18.5831,132100.0
2007-10-18 11:55:00,31.96,31.97,31.95,31.95,60000.0,18.5772,18.5831,18.5714,18.5714,60000.0
2007-10-18 12:00:00,31.96,31.97,31.93,31.94,138000.0,18.5772,18.5831,18.5598,18.5656,138000.0
2007-10-18 12:05:00,31.95,31.96,31.92,31.95,89800.0,18.5714,18.5772,18.554,18.5714,89800.0
2007-10-18 12:10:00,31.95,31.98,31.94,31.96,78800.0,18.5714,18.5889,18.5656,18.5772,78800.0
2007-10-18 12:15:00,31.97,31.99,31.95,31.96,123000.0,18.5831,18.5947,18.5714,18.5772,123000.0
2007-10-18 12:20:00,31.95,31.99,31.94,31.95,164500.0,18.5714,18.5947,18.5656,18.5714,164500.0
2007-10-18 12:25:00,31.96,31.98,31.94,31.97,63600.0,18.5772,18.5889,18.5656,18.5831,63600.0
2007-10-18 12:30:00,31.97,31.99,31.95,31.97,98500.0,18.5831,18.5947,18.5714,18.5831,98500.0
2007-10-18 12:35:00,31.97,31.99,31.94,31.94,107800.0,18.5831,18.5947,18.5656,18.5656,107800.0
2007-10-18 12:40:00,31.93,31.97,31.93,31.95,80400.0,18.5598,18.5831,18.5598,18.5714,80400.0
2007-10-18 12:45:00,31.95,31.98,31.94,31.97,57400.0,18.5714,18.5889,18.5656,18.5831,57400.0
2007-10-18 12:50:00,31.97,32.03,31.96,31.96,104500.0,18.5831,18.6179,18.5772,18.5772,104500.0
2007-10-18 12:55:00,31.96,31.97,31.92,31.92,99800.0,18.5772,18.5831,18.554,18.554,99800.0
2007-10-18 13:00:00,31.93,31.95,31.91,31.91,68500.0,18.5598,18.5714,18.5482,18.5482,68500.0
2007-10-18 13:05:00,31.91,31.96,31.91,31.96,66000.0,18.5482,18.5772,18.5482,18.5772,66000.0
2007-10-18 13:10:00,31.96,32.04,31.93,32.0,133500.0,18.5772,18.6237,18.5598,18.6005,133500.0
2007-10-18 13:15:00,32.01,32.05,31.97,32.02,83900.0,18.6063,18.6296,18.5831,18.6121,83900.0
2007-10-18 13:20:00,32.02,32.05,31.99,32.01,41600.0,18.6121,18.6296,18.5947,18.6063,41600.0
2007-10-18 13:25:00,32.01,32.07,32.01,32.05,49600.0,18.6063,18.6412,18.6063,18.6296,49600.0
2007-10-18 13:30:00,32.05,32.18,32.04,32.18,125800.0,18.6296,18.7051,18.6237,18.7051,125800.0
2007-10-18 13:35:00,32.18,32.19,32.12,32.14,121800.0,18.7051,18.7109,18.6702,18.6819,121800.0
2007-10-18 13:40:00,32.14,32.17,32.12,32.17,259400.0,18.6819,18.6993,18.6702,18.6993,259400.0
2007-10-18 13:45:00,32.18,32.18,32.15,32.18,65100.0,18.7051,18.7051,18.6877,18.7051,65100.0
2007-10-18 13:50:00,32.17,32.24,32.17,32.23,46400.0,18.6993,18.74,18.6993,18.7342,46400.0
2007-10-18 13:55:00,32.23,32.32,32.22,32.32,88700.0,18.7342,18.7865,18.7284,18.7865,88700.0
2007-10-18 14:00:00,32.31,32.54,32.28,32.54,179900.0,18.7807,18.9144,18.7632,18.9144,179900.0
2007-10-18 14:05:00,32.54,32.56,32.36,32.39,142800.0,18.9144,18.926,18.8097,18.8272,142800.0
2007-10-18 14:10:00,32.39,32.39,32.3,32.31,88000.0,18.8272,18.8272,18.7749,18.7807,88000.0
2007-10-18 14:15:00,32.32,32.32,32.23,32.23,46400.0,18.7865,18.7865,18.7342,18.7342,46400.0
2007-10-18 14:20:00,32.24,32.24,32.17,32.17,56700.0,18.74,18.74,18.6993,18.6993,56700.0
2007-10-18 14:25:00,32.17,32.18,32.12,32.13,85000.0,18.6993,18.7051,18.6702,18.6761,85000.0
2007-10-18 14:30:00,32.12,32.2,32.1,32.17,137400.0,18.6702,18.7167,18.6586,18.6993,137400.0
2007-10-18 14:35:00,32.17,32.19,32.15,32.18,39000.0,18.6993,18.7109,18.6877,18.7051,39000.0
2007-10-18 14:40:00,32.18,32.22,32.16,32.16,65600.0,18.7051,18.7284,18.6935,18.6935,65600.0
2007-10-18 14:45:00,32.17,32.17,32.05,32.06,108400.0,18.6993,18.6993,18.6296,18.6354,108400.0
2007-10-18 14:50:00,32.06,32.15,32.05,32.13,84700.0,18.6354,18.6877,18.6296,18.6761,84700.0
2007-10-18 14:55:00,32.13,32.15,32.08,32.09,82400.0,18.6761,18.6877,18.647,18.6528,82400.0
2007-10-18 15:00:00,32.1,32.19,32.06,32.19,110100.0,18.6586,18.7109,18.6354,18.7109,110100.0
2007-10-18 15:05:00,32.19,32.19,32.1,32.1,67500.0,18.7109,18.7109,18.6586,18.6586,67500.0
2007-10-18 15:10:00,32.1,32.2,32.1,32.15,87500.0,18.6586,18.7167,18.6586,18.6877,87500.0
2007-10-18 15:15:00,32.15,32.17,32.1,32.15,85500.0,18.6877,18.6993,18.6586,18.6877,85500.0
2007-10-18 15:20:00,32.14,32.17,32.1,32.12,123600.0,18.6819,18.6993,18.6586,18.6702,123600.0
2007-10-18 15:25:00,32.12,32.13,32.07,32.08,133300.0,18.6702,18.6761,18.6412,18.647,133300.0
2007-10-18 15:30:00,32.09,32.09,32.06,32.09,79400.0,18.6528,18.6528,18.6354,18.6528,79400.0
2007-10-18 15:35:00,32.09,32.13,32.08,32.12,77000.0,18.6528,18.6761,18.647,18.6702,77000.0
2007-10-18 15:40:00,32.12,32.19,32.12,32.15,161500.0,18.6702,18.7109,18.6702,18.6877,161500.0
2007-10-18 15:45:00,32.16,32.16,32.14,32.16,124100.0,18.6935,18.6935,18.6819,18.6935,124100.0
2007-10-18 15:50:00,32.16,32.21,32.14,32.2,217600.0,18.6935,18.7226,18.6819,18.7167,217600.0
2007-10-18 15:55:00,32.2,32.2,32.13,32.15,421200.0,18.7167,18.7167,18.6761,18.6877,421200.0
2007-10-19 09:30:00,32.0,32.3,32.0,32.09,1264100.0,18.6005,18.7749,18.6005,18.6528,1264100.0
2007-10-19 09:35:00,32.09,32.15,32.02,32.05,69500.0,18.6528,18.6877,18.6121,18.6296,69500.0
2007-10-19 09:40:00,32.04,32.25,32.0,32.21,122600.0,18.6237,18.7458,18.6005,18.7226,122600.0
2007-10-19 09:45:00,32.23,32.37,32.2,32.28,171700.0,18.7342,18.8156,18.7167,18.7632,171700.0
2007-10-19 09:50:00,32.29,32.47,32.28,32.32,265800.0,18.7691,18.8737,18.7632,18.7865,265800.0
2007-10-19 09:55:00,32.32,32.33,32.19,32.25,142700.0,18.7865,18.7923,18.7109,18.7458,142700.0
2007-10-19 10:00:00,32.25,32.29,32.12,32.13,106400.0,18.7458,18.7691,18.6702,18.6761,106400.0
2007-10-19 10:05:00,32.14,32.32,32.06,32.3,189100.0,18.6819,18.7865,18.6354,18.7749,189100.0
2007-10-19 10:10:00,32.29,32.36,32.23,32.31,72500.0,18.7691,18.8097,18.7342,18.7807,72500.0
2007-10-19 10:15:00,32.32,32.36,32.27,32.27,80400.0,18.7865,18.8097,18.7574,18.7574,80400.0
2007-10-19 10:20:00,32.27,32.29,32.16,32.19,134100.0,18.7574,18.7691,18.6935,18.7109,134100.0
2007-10-19 10:25:00,32.2,32.21,32.15,32.19,81200.0,18.7167,18.7226,18.6877,18.7109,81200.0
2007-10-19 10:30:00,32.19,32.2,32.14,32.18,156200.0,18.7109,18.7167,18.6819,18.7051,156200.0
2007-10-19 10:35:00,32.18,32.2,32.09,32.1,184000.0,18.7051,18.7167,18.6528,18.6586,184000.0
2007-10-19 10:40:00,32.1,32.14,32.02,32.02,193000.0,18.6586,18.6819,18.6121,18.6121,193000.0
2007-10-19 10:45:00,32.01,32.03,31.95,32.01,156000.0,18.6063,18.6179,18.5714,18.6063,156000.0
2007-10-19 10:50:00,32.02,32.05,32.0,32.02,116600.0,18.6121,18.6296,18.6005,18.6121,116600.0
2007-10-19 10:55:00,32.02,32.02,31.84,31.84,131600.0,18.6121,18.6121,18.5075,18.5075,131600.0
2007-10-19 11:00:00,31.84,31.95,31.82,31.95,120100.0,18.5075,18.5714,18.4959,18.5714,120100.0
2007-10-19 11:05:00,31.96,31.99,31.87,31.96,90500.0,18.5772,18.5947,18.5249,18.5772,90500.0
2007-10-19 11:10:00,31.96,32.0,31.93,31.94,56900.0,18.5772,18.6005,18.5598,18.5656,56900.0
2007-10-19 11:15:00,31.93,31.93,31.83,31.85,85600.0,18.5598,18.5598,18.5017,18.5133,85600.0
2007-10-19 11:20:00,31.85,31.86,31.8,31.84,98300.0,18.5133,18.5191,18.4842,18.5075,98300.0
2007-10-19 11:25:00,31.84,31.86,31.8,31.8,78600.0,18.5075,18.5191,18.4842,18.4842,78600.0
2007-10-19 11:30:00,31.81,31.81,31.69,31.75,211800.0,18.4901,18.4901,18.4203,18.4552,211800.0
2007-10-19 11:35:00,31.76,31.84,31.75,31.78,103900.0,18.461,18.5075,18.4552,18.4726,103900.0
2007-10-19 11:40:00,31.78,31.83,31.76,31.83,73600.0,18.4726,18.5017,18.461,18.5017,73600.0
2007-10-19 11:45:00,31.83,31.84,31.76,31.82,57900.0,18.5017,18.5075,18.461,18.4959,57900.0
2007-10-19 11:50:00,31.82,31.89,31.8,31.87,93100.0,18.4959,18.5366,18.4842,18.5249,93100.0
2007-10-19 11:55:00,31.87,31.91,31.83,31.84,79300.0,18.5249,18.5482,18.5017,18.5075,79300.0
2007-10-19 12:00:00,31.84,31.84,31.76,31.79,73600.0,18.5075,18.5075,18.461,18.4784,73600.0
2007-10-19 12:05:00,31.79,31.88,31.78,31.81,96800.0,18.4784,18.5307,18.4726,18.4901,96800.0
2007-10-19 12:10:00,31.81,31.87,31.81,31.84,61700.0,18.4901,18.5249,18.4901,18.5075,61700.0
2007-10-19 12:15:00,31.83,31.87,31.82,31.85,54000.0,18.5017,18.5249,18.4959,18.5133,54000.0
2007-10-19 12:20:00,31.85,31.88,31.8,31.8,57900.0,18.5133,18.5307,18.4842,18.4842,57900.0
2007-10-19 12:25:00,31.8,31.82,31.74,31.74,94600.0,18.4842,18.4959,18.4494,18.4494,94600.0
2007-10-19 12:30:00,31.74,31.77,31.73,31.73,78300.0,18.4494,18.4668,18.4435,18.4435,78300.0
2007-10-19 12:35:00,31.74,31.78,31.72,31.78,49100.0,18.4494,18.4726,18.4377,18.4726,49100.0
2007-10-19 12:40:00,31.78,31.81,31.74,31.75,77200.0,18.4726,18.4901,18.4494,18.4552,77200.0
2007-10-19 12:45:00,31.74,31.78,31.72,31.77,43800.0,18.4494,18.4726,18.4377,18.4668,43800.0
2007-10-19 12:50:00,31.77,31.77,31.72,31.74,49400.0,18.4668,18.4668,18.4377,18.4494,49400.0
2007-10-19 12:55:00,31.73,31.74,31.68,31.68,74100.0,18.4435,18.4494,18.4145,18.4145,74100.0
2007-10-19 13:00:00,31.69,31.7,31.67,31.69,60400.0,18.4203,18.4261,18.4087,18.4203,60400.0
2007-10-19 13:05:00,31.68,31.71,31.66,31.68,67600.0,18.4145,18.4319,18.4029,18.4145,67600.0
2007-10-19 13:10:00,31.69,31.71,31.67,31.7,31400.0,18.4203,18.4319,18.4087,18.4261,31400.0
2007-10-19 13:15:00,31.69,31.69,31.64,31.67,46200.0,18.4203,18.4203,18.3912,18.4087,46200.0
2007-10-19 13:20:00,31.66,31.68,31.6,31.63,106500.0,18.4029,18.4145,18.368,18.3854,106500.0
2007-10-19 13:25:00,31.64,31.65,31.59,31.63,82800.0,18.3912,18.397,18.3622,18.3854,82800.0
2007-10-19 13:30:00,31.64,31.66,31.62,31.64,36700.0,18.3912,18.4029,18.3796,18.3912,36700.0
2007-10-19 13:35:00,31.64,31.67,31.58,31.6,49000.0,18.3912,18.4087,18.3564,18.368,49000.0
2007-10-19 13:40:00,31.6,31.64,31.6,31.62,41800.0,18.368,18.3912,18.368,18.3796,41800.0
2007-10-19 13:45:00,31.62,31.68,31.61,31.66,66700.0,18.3796,18.4145,18.3738,18.4029,66700.0
2007-10-19 13:50:00,31.65,31.67,31.6,31.64,93600.0,18.397,18.4087,18.368,18.3912,93600.0
2007-10-19 13:55:00,31.64,31.67,31.6,31.62,50800.0,18.3912,18.4087,18.368,18.3796,50800.0
2007-10-19 14:00:00,31.61,31.62,31.58,31.58,61200.0,18.3738,18.3796,18.3564,18.3564,61200.0
2007-10-19 14:05:00,31.59,31.62,31.58,31.6,89700.0,18.3622,18.3796,18.3564,18.368,89700.0
2007-10-19 14:10:00,31.59,31.61,31.56,31.57,99900.0,18.3622,18.3738,18.3447,18.3505,99900.0
2007-10-19 14:15:00,31.56,31.59,31.55,31.56,201000.0,18.3447,18.3622,18.3389,18.3447,201000.0
2007-10-19 14:20:00,31.56,31.57,31.52,31.56,126400.0,18.3447,18.3505,18.3215,18.3447,126400.0
2007-10-19 14:25:00,31.56,31.59,31.52,31.53,204000.0,18.3447,18.3622,18.3215,18.3273,204000.0
2007-10-19 14:30:00,31.53,31.58,31.52,31.54,116500.0,18.3273,18.3564,18.3215,18.3331,116500.0
2007-10-19 14:35:00,31.53,31.57,31.5,31.55,140600.0,18.3273,18.3505,18.3099,18.3389,140600.0
2007-10-19 14:40:00,31.56,31.58,31.5,31.52,97900.0,18.3447,18.3564,18.3099,18.3215,97900.0
2007-10-19 14:45:00,31.52,31.61,31.51,31.57,85700.0,18.3215,18.3738,18.3157,18.3505,85700.0
2007-10-19 14:50:00,31.57,31.57,31.45,31.46,130600.0,18.3505,18.3505,18.2808,18.2866,130600.0
2007-10-19 14:55:00,31.46,31.47,31.41,31.41,180400.0,18.2866,18.2924,18.2575,18.2575,180400.0
2007-10-19 15:00:00,31.42,31.47,31.38,31.4,197500.0,18.2634,18.2924,18.2401,18.2517,197500.0
2007-10-19 15:05:00,31.4,31.46,31.4,31.45,180700.0,18.2517,18.2866,18.2517,18.2808,180700.0
2007-10-19 15:10:00,31.45,31.47,31.38,31.41,243200.0,18.2808,18.2924,18.2401,18.2575,243200.0
2007-10-19 15:15:00,31.4,31.43,31.36,31.36,212200.0,18.2517,18.2692,18.2285,18.2285,212200.0
2007-10-19 15:20:00,31.36,31.38,31.3,31.32,202000.0,18.2285,18.2401,18.1936,18.2052,202000.0
2007-10-19 15:25:00,31.32,31.35,31.27,31.28,183700.0,18.2052,18.2227,18.1762,18.182,183700.0
2007-10-19 15:30:00,31.28,31.33,31.24,31.32,236300.0,18.182,18.211,18.1587,18.2052,236300.0
2007-10-19 15:35:00,31.33,31.46,31.25,31.39,252600.0,18.211,18.2866,18.1645,18.2459,252600.0
2007-10-19 15:40:00,31.39,31.4,31.29,31.33,238900.0,18.2459,18.2517,18.1878,18.211,238900.0
2007-10-19 15:45:00,31.33,31.34,31.21,31.27,369500.0,18.211,18.2169,18.1413,18.1762,369500.0
2007-10-19 15:50:00,31.27,31.35,31.25,31.3,438900.0,18.1762,18.2227,18.1645,18.1936,438900.0
2007-10-19 15:55:00,31.3,31.32,31.23,31.26,647400.0,18.1936,18.2052,18.1529,18.1704,647400.0
2007-10-22 09:30:00,31.07,31.19,30.9,31.01,188400.0,18.0599,18.1297,17.9611,18.025,188400.0
2007-10-22 09:35:00,31.03,31.56,31.01,31.53,121700.0,18.0367,18.3447,18.025,18.3273,121700.0
2007-10-22 09:40:00,31.54,31.54,31.28,31.28,169400.0,18.3331,18.3331,18.182,18.182,169400.0
2007-10-22 09:45:00,31.27,31.35,31.17,31.35,125400.0,18.1762,18.2227,18.118,18.2227,125400.0
2007-10-22 09:50:00,31.35,31.48,31.27,31.42,142900.0,18.2227,18.2982,18.1762,18.2634,142900.0
2007-10-22 09:55:00,31.43,31.57,31.42,31.47,130700.0,18.2692,18.3505,18.2634,18.2924,130700.0
2007-10-22 10:00:00,31.46,31.51,31.32,31.32,130900.0,18.2866,18.3157,18.2052,18.2052,130900.0
2007-10-22 10:05:00,31.33,31.36,31.3,31.36,68000.0,18.211,18.2285,18.1936,18.2285,68000.0
2007-10-22 10:10:00,31.35,31.54,31.35,31.52,136500.0,18.2227,18.3331,18.2227,18.3215,136500.0
2007-10-22 10:15:00,31.52,31.55,31.38,31.4,100600.0,18.3215,18.3389,18.2401,18.2517,100600.0
2007-10-22 10:20:00,31.4,31.42,31.37,31.38,57600.0,18.2517,18.2634,18.2343,18.2401,57600.0
2007-10-22 10:25:00,31.39,31.4,31.36,31.39,72000.0,18.2459,18.2517,18.2285,18.2459,72000.0
2007-10-22 10:30:00,31.4,31.47,31.35,31.45,117100.0,18.2517,18.2924,18.2227,18.2808,117100.0
2007-10-22 10:35:00,31.44,31.46,31.33,31.33,69500.0,18.275,18.2866,18.211,18.211,69500.0
2007-10-22 10:40:00,31.33,31.39,31.31,31.34,125800.0,18.211,18.2459,18.1994,18.2169,125800.0
2007-10-22 10:45:00,31.34,31.34,31.28,31.29,86500.0,18.2169,18.2169,18.182,18.1878,86500.0
2007-10-22 10:50:00,31.29,31.3,31.19,31.2,103300.0,18.1878,18.1936,18.1297,18.1355,103300.0
2007-10-22 10:55:00,31.19,31.23,31.13,31.23,148600.0,18.1297,18.1529,18.0948,18.1529,148600.0
2007-10-22 11:00:00,31.23,31.24,31.14,31.17,164100.0,18.1529,18.1587,18.1006,18.118,164100.0
2007-10-22 11:05:00,31.17,31.26,31.17,31.23,83500.0,18.118,18.1704,18.118,18.1529,83500.0
2007-10-22 11:10:00,31.22,31.27,31.19,31.27,89300.0,18.1471,18.1762,18.1297,18.1762,89300.0
2007-10-22 11:15:00,31.27,31.27,31.21,31.25,52500.0,18.1762,18.1762,18.1413,18.1645,52500.0
2007-10-22 11:20:00,31.26,31.35,31.25,31.32,83800.0,18.1704,18.2227,18.1645,18.2052,83800.0
2007-10-22 11:25:00,31.33,31.43,31.32,31.42,86600.0,18.211,18.2692,18.2052,18.2634,86600.0
2007-10-22 11:30:00,31.42,31.45,31.41,31.44,78200.0,18.2634,18.2808,18.2575,18.275,78200.0
2007-10-22 11:35:00,31.43,31.44,31.4,31.4,40900.0,18.2692,18.275,18.2517,18.2517,40900.0
2007-10-22 11:40:00,31.4,31.46,31.4,31.42,94500.0,18.2517,18.2866,18.2517,18.2634,94500.0
2007-10-22 11:45:00,31.42,31.46,31.39,31.46,97900.0,18.2634,18.2866,18.2459,18.2866,97900.0
2007-10-22 11:50:00,31.45,31.45,31.38,31.4,38500.0,18.2808,18.2808,18.2401,18.2517,38500.0
2007-10-22 11:55:00,31.4,31.46,31.39,31.42,56900.0,18.2517,18.2866,18.2459,18.2634,56900.0
2007-10-22 12:00:00,31.41,31.42,31.35,31.36,32800.0,18.2575,18.2634,18.2227,18.2285,32800.0
2007-10-22 12:05:00,31.35,31.37,31.32,31.32,34500.0,18.2227,18.2343,18.2052,18.2052,34500.0
2007-10-22 12:10:00,31.32,31.32,31.24,31.26,45100.0,18.2052,18.2052,18.1587,18.1704,45100.0
2007-10-22 12:15:00,31.26,31.33,31.26,31.29,54100.0,18.1704,18.211,18.1704,18.1878,54100.0
2007-10-22 12:20:00,31.29,31.34,31.27,31.34,97200.0,18.1878,18.2169,18.1762,18.2169,97200.0
2007-10-22 12:25:00,31.34,31.42,31.33,31.41,108000.0,18.2169,18.2634,18.211,18.2575,108000.0
2007-10-22 12:30:00,31.41,31.42,31.39,31.4,114900.0,18.2575,18.2634,18.2459,18.2517,114900.0
2007-10-22 12:35:00,31.4,31.41,31.38,31.39,63400.0,18.2517,18.2575,18.2401,18.2459,63400.0
2007-10-22 12:40:00,31.39,31.39,31.36,31.37,33300.0,18.2459,18.2459,18.2285,18.2343,33300.0
2007-10-22 12:45:00,31.38,31.42,31.37,31.4,94000.0,18.2401,18.2634,18.2343,18.2517,94000.0
2007-10-22 12:50:00,31.41,31.47,31.4,31.41,66200.0,18.2575,18.2924,18.2517,18.2575,66200.0
2007-10-22 12:55:00,31.42,31.47,31.36,31.44,119100.0,18.2634,18.2924,18.2285,18.275,119100.0
2007-10-22 13:00:00,31.44,31.55,31.41,31.51,153600.0,18.275,18.3389,18.2575,18.3157,153600.0
2007-10-22 13:05:00,31.52,31.55,31.47,31.55,75500.0,18.3215,18.3389,18.2924,18.3389,75500.0
2007-10-22 13:10:00,31.55,31.56,31.47,31.52,64800.0,18.3389,18.3447,18.2924,18.3215,64800.0
2007-10-22 13:15:00,31.52,31.64,31.52,31.62,135100.0,18.3215,18.3912,18.3215,18.3796,135100.0
2007-10-22 13:20:00,31.62,31.63,31.58,31.61,51900.0,18.3796,18.3854,18.3564,18.3738,51900.0
2007-10-22 13:25:00,31.62,31.66,31.6,31.65,67100.0,18.3796,18.4029,18.368,18.397,67100.0
2007-10-22 13:30:00,31.65,31.71,31.3,31.69,127300.0,18.397,18.4319,18.1936,18.4203,127300.0
2007-10-22 13:35:00,31.69,31.7,31.64,31.67,79700.0,18.4203,18.4261,18.3912,18.4087,79700.0
2007-10-22 13:40:00,31.66,31.68,31.65,31.65,40700.0,18.4029,18.4145,18.397,18.397,40700.0
2007-10-22 13:45:00,31.65,31.72,31.63,31.72,85700.0,18.397,18.4377,18.3854,18.4377,85700.0
2007-10-22 13:50:00,31.72,31.73,31.62,31.63,96500.0,18.4377,18.4435,18.3796,18.3854,96500.0
2007-10-22 13:55:00,31.63,31.65,31.55,31.55,74800.0,18.3854,18.397,18.3389,18.3389,74800.0
2007-10-22 14:00:00,31.56,31.56,31.49,31.52,51900.0,18.3447,18.3447,18.304,18.3215,51900.0
2007-10-22 14:05:00,31.52,31.62,31.52,31.57,94900.0,18.3215,18.3796,18.3215,18.3505,94900.0
2007-10-22 14:10:00,31.57,31.63,31.57,31.62,50600.0,18.3505,18.3854,18.3505,18.3796,50600.0
2007-10-22 14:15:00,31.59,31.65,31.55,31.64,169000.0,18.3622,18.397,18.3389,18.3912,169000.0
2007-10-22 14:20:00,31.64,31.65,31.58,31.6,66000.0,18.3912,18.397,18.3564,18.368,66000.0
2007-10-22 14:25:00,31.59,31.65,31.54,31.55,59400.0,18.3622,18.397,18.3331,18.3389,59400.0
2007-10-22 14:30:00,31.54,31.59,31.51,31.51,61500.0,18.3331,18.3622,18.3157,18.3157,61500.0
2007-10-22 14:35:00,31.52,31.52,31.39,31.44,132000.0,18.3215,18.3215,18.2459,18.275,132000.0
2007-10-22 14:40:00,31.45,31.53,31.43,31.51,71300.0,18.2808,18.3273,18.2692,18.3157,71300.0
2007-10-22 14:45:00,31.51,31.55,31.47,31.53,70300.0,18.3157,18.3389,18.2924,18.3273,70300.0
2007-10-22 14:50:00,31.53,31.54,31.4,31.43,82100.0,18.3273,18.3331,18.2517,18.2692,82100.0
2007-10-22 14:55:00,31.43,31.45,31.39,31.42,97700.0,18.2692,18.2808,18.2459,18.2634,97700.0
2007-10-22 15:00:00,31.42,31.48,31.39,31.39,131800.0,18.2634,18.2982,18.2459,18.2459,131800.0
2007-10-22 15:05:00,31.4,31.45,31.39,31.41,74600.0,18.2517,18.2808,18.2459,18.2575,74600.0
2007-10-22 15:10:00,31.4,31.42,31.36,31.41,123800.0,18.2517,18.2634,18.2285,18.2575,123800.0
2007-10-22 15:15:00,31.41,31.48,31.38,31.39,142000.0,18.2575,18.2982,18.2401,18.2459,142000.0
2007-10-22 15:20:00,31.4,31.42,31.36,31.38,101100.0,18.2517,18.2634,18.2285,18.2401,101100.0
2007-10-22 15:25:00,31.38,31.46,31.35,31.43,209100.0,18.2401,18.2866,18.2227,18.2692,209100.0
2007-10-22 15:30:00,31.43,31.49,31.43,31.48,106800.0,18.2692,18.304,18.2692,18.2982,106800.0
2007-10-22 15:35:00,31.48,31.48,31.43,31.43,87000.0,18.2982,18.2982,18.2692,18.2692,87000.0
2007-10-22 15:40:00,31.43,31.47,31.41,31.47,195200.0,18.2692,18.2924,18.2575,18.2924,195200.0
2007-10-22 15:45:00,31.47,31.49,31.42,31.48,175300.0,18.2924,18.304,18.2634,18.2982,175300.0
2007-10-22 15:50:00,31.47,31.58,31.46,31.54,255300.0,18.2924,18.3564,18.2866,18.3331,255300.0
2007-10-22 15:55:00,31.54,31.55,31.49,31.52,289900.0,18.3331,18.3389,18.304,18.3215,289900.0
2007-10-23 09:30:00,31.7,31.75,31.61,31.71,127600.0,18.4261,18.4552,18.3738,18.4319,127600.0
2007-10-23 09:35:00,31.71,31.73,31.62,31.66,75600.0,18.4319,18.4435,18.3796,18.4029,75600.0
2007-10-23 09:40:00,31.66,31.74,31.66,31.69,100500.0,18.4029,18.4494,18.4029,18.4203,100500.0
2007-10-23 09:45:00,31.68,31.69,31.59,31.59,107000.0,18.4145,18.4203,18.3622,18.3622,107000.0
2007-10-23 09:50:00,31.59,31.59,31.51,31.56,94000.0,18.3622,18.3622,18.3157,18.3447,94000.0
2007-10-23 09:55:00,31.55,31.6,31.55,31.55,126300.0,18.3389,18.368,18.3389,18.3389,126300.0
2007-10-23 10:00:00,31.55,31.56,31.5,31.5,95000.0,18.3389,18.3447,18.3099,18.3099,95000.0
2007-10-23 10:05:00,31.5,31.59,31.5,31.57,181000.0,18.3099,18.3622,18.3099,18.3505,181000.0
2007-10-23 10:10:00,31.56,31.57,31.48,31.49,39400.0,18.3447,18.3505,18.2982,18.304,39400.0
2007-10-23 10:15:00,31.49,31.51,31.48,31.5,45800.0,18.304,18.3157,18.2982,18.3099,45800.0
2007-10-23 10:20:00,31.5,31.51,31.48,31.49,54600.0,18.3099,18.3157,18.2982,18.304,54600.0
2007-10-23 10:25:00,31.49,31.56,31.47,31.55,64600.0,18.304,18.3447,18.2924,18.3389,64600.0
2007-10-23 10:30:00,31.54,31.57,31.53,31.57,57700.0,18.3331,18.3505,18.3273,18.3505,57700.0
2007-10-23 10:35:00,31.57,31.57,31.46,31.5,107100.0,18.3505,18.3505,18.2866,18.3099,107100.0
2007-10-23 10:40:00,31.49,31.53,31.45,31.47,75100.0,18.304,18.3273,18.2808,18.2924,75100.0
2007-10-23 10:45:00,31.46,31.54,31.46,31.54,81700.0,18.2866,18.3331,18.2866,18.3331,81700.0
2007-10-23 10:50:00,31.53,31.54,31.47,31.49,41900.0,18.3273,18.3331,18.2924,18.304,41900.0
2007-10-23 10:55:00,31.49,31.5,31.43,31.43,68300.0,18.304,18.3099,18.2692,18.2692,68300.0
2007-10-23 11:00:00,31.44,31.44,31.33,31.36,173500.0,18.275,18.275,18.211,18.2285,173500.0
2007-10-23 11:05:00,31.36,31.37,31.3,31.35,78300.0,18.2285,18.2343,18.1936,18.2227,78300.0
2007-10-23 11:10:00,31.36,31.38,31.29,31.3,97400.0,18.2285,18.2401,18.1878,18.1936,97400.0
2007-10-23 11:15:00,31.3,31.35,31.28,31.29,88800.0,18.1936,18.2227,18.182,18.1878,88800.0
2007-10-23 11:20:00,31.29,31.29,31.22,31.23,99100.0,18.1878,18.1878,18.1471,18.1529,99100.0
2007-10-23 11:25:00,31.22,31.3,31.21,31.28,80100.0,18.1471,18.1936,18.1413,18.182,80100.0
2007-10-23 11:30:00,31.28,31.3,31.22,31.25,76200.0,18.182,18.1936,18.1471,18.1645,76200.0
2007-10-23 11:35:00,31.25,31.3,31.24,31.27,44800.0,18.1645,18.1936,18.1587,18.1762,44800.0
2007-10-23 11:40:00,31.27,31.33,31.25,31.33,65100.0,18.1762,18.211,18.1645,18.211,65100.0
2007-10-23 11:45:00,31.33,31.39,31.32,31.36,52000.0,18.211,18.2459,18.2052,18.2285,52000.0
2007-10-23 11:50:00,31.36,31.4,31.35,31.39,90700.0,18.2285,18.2517,18.2227,18.2459,90700.0
2007-10-23 11:55:00,31.39,31.39,31.31,31.34,38400.0,18.2459,18.2459,18.1994,18.2169,38400.0
2007-10-23 12:00:00,31.34,31.4,31.34,31.36,47100.0,18.2169,18.2517,18.2169,18.2285,47100.0
2007-10-23 12:05:00,31.36,31.37,31.28,31.28,63200.0,18.2285,18.2343,18.182,18.182,63200.0
2007-10-23 12:10:00,31.29,31.35,31.29,31.33,27400.0,18.1878,18.2227,18.1878,18.211,27400.0
2007-10-23 12:15:00,31.34,31.34,31.28,31.34,48600.0,18.2169,18.2169,18.182,18.2169,48600.0
2007-10-23 12:20:00,31.34,31.37,31.33,31.33,31700.0,18.2169,18.2343,18.211,18.211,31700.0
2007-10-23 12:25:00,31.33,31.36,31.33,31.33,38100.0,18.211,18.2285,18.211,18.211,38100.0
2007-10-23 12:30:00,31.33,31.36,31.31,31.31,65200.0,18.211,18.2285,18.1994,18.1994,65200.0
2007-10-23 12:35:00,31.31,31.32,31.27,31.32,48100.0,18.1994,18.2052,18.1762,18.2052,48100.0
2007-10-23 12:40:00,31.32,31.36,31.29,31.35,54000.0,18.2052,18.2285,18.1878,18.2227,54000.0
2007-10-23 12:45:00,31.35,31.35,31.33,31.35,60700.0,18.2227,18.2227,18.211,18.2227,60700.0
2007-10-23 12:50:00,31.35,31.35,31.34,31.34,26500.0,18.2227,18.2227,18.2169,18.2169,26500.0
2007-10-23 12:55:00,31.34,31.35,31.31,31.32,42300.0,18.2169,18.2227,18.1994,18.2052,42300.0
2007-10-23 13:00:00,31.32,31.33,31.28,31.3,43000.0,18.2052,18.211,18.182,18.1936,43000.0
2007-10-23 13:05:00,31.31,31.35,31.3,31.34,57700.0,18.1994,18.2227,18.1936,18.2169,57700.0
2007-10-23 13:10:00,31.34,31.38,31.33,31.38,48400.0,18.2169,18.2401,18.211,18.2401,48400.0
2007-10-23 13:15:00,31.38,31.43,31.38,31.42,170600.0,18.2401,18.2692,18.2401,18.2634,170600.0
2007-10-23 13:20:00,31.42,31.42,31.37,31.39,37200.0,18.2634,18.2634,18.2343,18.2459,37200.0
2007-10-23 13:25:00,31.39,31.4,31.34,31.37,41600.0,18.2459,18.2517,18.2169,18.2343,41600.0
2007-10-23 13:30:00,31.36,31.41,31.33,31.41,131300.0,18.2285,18.2575,18.211,18.2575,131300.0
2007-10-23 13:35:00,31.4,31.42,31.38,31.41,46300.0,18.2517,18.2634,18.2401,18.2575,46300.0
2007-10-23 13:40:00,31.42,31.42,31.36,31.42,44600.0,18.2634,18.2634,18.2285,18.2634,44600.0
2007-10-23 13:45:00,31.42,31.43,31.36,31.4,61300.0,18.2634,18.2692,18.2285,18.2517,61300.0
2007-10-23 13:50:00,31.4,31.43,31.39,31.42,93200.0,18.2517,18.2692,18.2459,18.2634,93200.0
2007-10-23 13:55:00,31.42,31.47,31.41,31.42,54400.0,18.2634,18.2924,18.2575,18.2634,54400.0
2007-10-23 14:00:00,31.43,31.52,31.39,31.48,67200.0,18.2692,18.3215,18.2459,18.2982,67200.0
2007-10-23 14:05:00,31.48,31.53,31.46,31.51,73000.0,18.2982,18.3273,18.2866,18.3157,73000.0
2007-10-23 14:10:00,31.52,31.57,31.52,31.53,92500.0,18.3215,18.3505,18.3215,18.3273,92500.0
2007-10-23 14:15:00,31.53,31.61,31.53,31.57,105700.0,18.3273,18.3738,18.3273,18.3505,105700.0
2007-10-23 14:20:00,31.58,31.68,31.56,31.65,139900.0,18.3564,18.4145,18.3447,18.397,139900.0
2007-10-23 14:25:00,31.65,31.66,31.54,31.57,104700.0,18.397,18.4029,18.3331,18.3505,104700.0
2007-10-23 14:30:00,31.57,31.69,31.56,31.61,149200.0,18.3505,18.4203,18.3447,18.3738,149200.0
2007-10-23 14:35:00,31.61,31.63,31.54,31.57,105800.0,18.3738,18.3854,18.3331,18.3505,105800.0
2007-10-23 14:40:00,31.57,31.62,31.56,31.62,58900.0,18.3505,18.3796,18.3447,18.3796,58900.0
2007-10-23 14:45:00,31.62,31.62,31.53,31.6,444800.0,18.3796,18.3796,18.3273,18.368,444800.0
2007-10-23 14:50:00,31.61,31.63,31.59,31.61,80100.0,18.3738,18.3854,18.3622,18.3738,80100.0
2007-10-23 14:55:00,31.62,31.62,31.57,31.61,93100.0,18.3796,18.3796,18.3505,18.3738,93100.0
2007-10-23 15:00:00,31.61,31.62,31.57,31.58,90200.0,18.3738,18.3796,18.3505,18.3564,90200.0
2007-10-23 15:05:00,31.6,31.62,31.54,31.56,47200.0,18.368,18.3796,18.3331,18.3447,47200.0
2007-10-23 15:10:00,31.55,31.56,31.48,31.48,91300.0,18.3389,18.3447,18.2982,18.2982,91300.0
2007-10-23 15:15:00,31.49,31.52,31.47,31.49,59000.0,18.304,18.3215,18.2924,18.304,59000.0
2007-10-23 15:20:00,31.48,31.51,31.42,31.45,60400.0,18.2982,18.3157,18.2634,18.2808,60400.0
2007-10-23 15:25:00,31.45,31.55,31.43,31.55,99600.0,18.2808,18.3389,18.2692,18.3389,99600.0
2007-10-23 15:30:00,31.55,31.61,31.53,31.54,115400.0,18.3389,18.3738,18.3273,18.3331,115400.0
2007-10-23 15:35:00,31.54,31.57,31.49,31.54,193400.0,18.3331,18.3505,18.304,18.3331,193400.0
2007-10-23 15:40:00,31.55,31.68,31.55,31.63,194400.0,18.3389,18.4145,18.3389,18.3854,194400.0
2007-10-23 15:45:00,31.63,31.68,31.63,31.67,114500.0,18.3854,18.4145,18.3854,18.4087,114500.0
2007-10-23 15:50:00,31.67,31.73,31.65,31.72,213900.0,18.4087,18.4435,18.397,18.4377,213900.0
2007-10-23 15:55:00,31.72,31.75,31.69,31.73,355000.0,18.4377,18.4552,18.4203,18.4435,355000.0
2007-10-24 09:30:00,31.49,31.61,31.44,31.44,141800.0,18.304,18.3738,18.275,18.275,141800.0
2007-10-24 09:35:00,31.44,31.51,31.41,31.49,91900.0,18.275,18.3157,18.2575,18.304,91900.0
2007-10-24 09:40:00,31.49,31.75,31.47,31.71,146600.0,18.304,18.4552,18.2924,18.4319,146600.0
2007-10-24 09:45:00,31.71,31.74,31.66,31.67,166500.0,18.4319,18.4494,18.4029,18.4087,166500.0
2007-10-24 09:50:00,31.67,31.72,31.64,31.7,129500.0,18.4087,18.4377,18.3912,18.4261,129500.0
2007-10-24 09:55:00,31.7,31.7,31.62,31.62,64200.0,18.4261,18.4261,18.3796,18.3796,64200.0
2007-10-24 10:00:00,31.62,31.62,31.48,31.58,188300.0,18.3796,18.3796,18.2982,18.3564,188300.0
2007-10-24 10:05:00,31.58,31.62,31.55,31.56,170700.0,18.3564,18.3796,18.3389,18.3447,170700.0
2007-10-24 10:10:00,31.56,31.57,31.51,31.54,148000.0,18.3447,18.3505,18.3157,18.3331,148000.0
2007-10-24 10:15:00,31.55,31.58,31.53,31.58,100300.0,18.3389,18.3564,18.3273,18.3564,100300.0
2007-10-24 10:20:00,31.58,31.65,31.58,31.63,241200.0,18.3564,18.397,18.3564,18.3854,241200.0
2007-10-24 10:25:00,31.62,31.64,31.57,31.57,337200.0,18.3796,18.3912,18.3505,18.3505,337200.0
2007-10-24 10:30:00,31.58,31.58,31.47,31.51,153400.0,18.3564,18.3564,18.2924,18.3157,153400.0
2007-10-24 10:35:00,31.5,31.51,31.47,31.47,172500.0,18.3099,18.3157,18.2924,18.2924,172500.0
2007-10-24 10:40:00,31.46,31.5,31.38,31.4,201200.0,18.2866,18.3099,18.2401,18.2517,201200.0
2007-10-24 10:45:00,31.4,31.4,31.28,31.3,146300.0,18.2517,18.2517,18.182,18.1936,146300.0
2007-10-24 10:50:00,31.29,31.3,31.18,31.18,149900.0,18.1878,18.1936,18.1239,18.1239,149900.0
2007-10-24 10:55:00,31.19,31.29,31.18,31.25,171500.0,18.1297,18.1878,18.1239,18.1645,171500.0
2007-10-24 11:00:00,31.25,31.25,31.2,31.21,147400.0,18.1645,18.1645,18.1355,18.1413,147400.0
2007-10-24 11:05:00,31.21,31.25,31.18,31.2,275900.0,18.1413,18.1645,18.1239,18.1355,275900.0
2007-10-24 11:10:00,31.2,31.22,31.13,31.19,254900.0,18.1355,18.1471,18.0948,18.1297,254900.0
2007-10-24 11:15:00,31.18,31.25,31.13,31.15,292700.0,18.1239,18.1645,18.0948,18.1064,292700.0
2007-10-24 11:20:00,31.16,31.18,31.1,31.16,200600.0,18.1122,18.1239,18.0774,18.1122,200600.0
2007-10-24 11:25:00,31.16,31.32,31.15,31.25,171000.0,18.1122,18.2052,18.1064,18.1645,171000.0
2007-10-24 11:30:00,31.25,31.26,31.18,31.19,132200.0,18.1645,18.1704,18.1239,18.1297,132200.0
2007-10-24 11:35:00,31.18,31.28,31.18,31.27,104000.0,18.1239,18.182,18.1239,18.1762,104000.0
2007-10-24 11:40:00,31.28,31.33,31.25,31.32,103100.0,18.182,18.211,18.1645,18.2052,103100.0
2007-10-24 11:45:00,31.32,31.32,31.26,31.26,128000.0,18.2052,18.2052,18.1704,18.1704,128000.0
2007-10-24 11:50:00,31.26,31.33,31.23,31.32,278400.0,18.1704,18.211,18.1529,18.2052,278400.0
2007-10-24 11:55:00,31.32,31.37,31.26,31.27,152100.0,18.2052,18.2343,18.1704,18.1762,152100.0
2007-10-24 12:00:00,31.27,31.31,31.23,31.29,780900.0,18.1762,18.1994,18.1529,18.1878,780900.0
2007-10-24 12:05:00,31.3,31.39,31.26,31.39,162700.0,18.1936,18.2459,18.1704,18.2459,162700.0
2007-10-24 12:10:00,31.38,31.41,31.23,31.26,137000.0,18.2401,18.2575,18.1529,18.1704,137000.0
2007-10-24 12:15:00,31.27,31.3,31.27,31.3,70600.0,18.1762,18.1936,18.1762,18.1936,70600.0
2007-10-24 12:20:00,31.3,31.32,31.27,31.27,82300.0,18.1936,18.2052,18.1762,18.1762,82300.0
2007-10-24 12:25:00,31.28,31.4,31.27,31.38,133300.0,18.182,18.2517,18.1762,18.2401,133300.0
2007-10-24 12:30:00,31.38,31.39,31.29,31.33,79600.0,18.2401,18.2459,18.1878,18.211,79600.0
2007-10-24 12:35:00,31.33,31.34,31.24,31.3,75400.0,18.211,18.2169,18.1587,18.1936,75400.0
2007-10-24 12:40:00,31.31,31.35,31.27,31.32,76600.0,18.1994,18.2227,18.1762,18.2052,76600.0
2007-10-24 12:45:00,31.33,31.34,31.28,31.3,53200.0,18.211,18.2169,18.182,18.1936,53200.0
2007-10-24 12:50:00,31.3,31.3,31.21,31.21,94800.0,18.1936,18.1936,18.1413,18.1413,94800.0
2007-10-24 12:55:00,31.21,31.29,31.17,31.27,74500.0,18.1413,18.1878,18.118,18.1762,74500.0
2007-10-24 13:00:00,31.27,31.3,31.22,31.24,57100.0,18.1762,18.1936,18.1471,18.1587,57100.0
2007-10-24 13:05:00,31.25,31.35,31.25,31.32,54500.0,18.1645,18.2227,18.1645,18.2052,54500.0
2007-10-24 13:10:00,31.33,31.36,31.31,31.31,51800.0,18.211,18.2285,18.1994,18.1994,51800.0
2007-10-24 13:15:00,31.32,31.32,31.24,31.31,91500.0,18.2052,18.2052,18.1587,18.1994,91500.0
2007-10-24 13:20:00,31.29,31.33,31.25,31.33,94100.0,18.1878,18.211,18.1645,18.211,94100.0
2007-10-24 13:25:00,31.33,31.37,31.32,31.36,76200.0,18.211,18.2343,18.2052,18.2285,76200.0
2007-10-24 13:30:00,31.36,31.37,31.34,31.36,72800.0,18.2285,18.2343,18.2169,18.2285,72800.0
2007-10-24 13:35:00,31.36,31.37,31.31,31.32,101600.0,18.2285,18.2343,18.1994,18.2052,101600.0
2007-10-24 13:40:00,31.31,31.34,31.24,31.27,88200.0,18.1994,18.2169,18.1587,18.1762,88200.0
2007-10-24 13:45:00,31.27,31.32,31.27,31.31,64400.0,18.1762,18.2052,18.1762,18.1994,64400.0
2007-10-24 13:50:00,31.3,31.33,31.26,31.26,47100.0,18.1936,18.211,18.1704,18.1704,47100.0
2007-10-24 13:55:00,31.26,31.29,31.23,31.28,64600.0,18.1704,18.1878,18.1529,18.182,64600.0
2007-10-24 14:00:00,31.28,31.28,31.12,31.14,83300.0,18.182,18.182,18.089,18.1006,83300.0
2007-10-24 14:05:00,31.12,31.17,31.12,31.12,63400.0,18.089,18.118,18.089,18.089,63400.0
2007-10-24 14:10:00,31.12,31.13,31.07,31.08,180400.0,18.089,18.0948,18.0599,18.0657,180400.0
2007-10-24 14:15:00,31.08,31.11,31.06,31.08,148000.0,18.0657,18.0832,18.0541,18.0657,148000.0
2007-10-24 14:20:00,31.09,31.21,31.08,31.17,245000.0,18.0715,18.1413,18.0657,18.118,245000.0
2007-10-24 14:25:00,31.17,31.27,31.12,31.23,286600.0,18.118,18.1762,18.089,18.1529,286600.0
2007-10-24 14:30:00,31.22,31.34,31.21,31.33,311500.0,18.1471,18.2169,18.1413,18.211,311500.0
2007-10-24 14:35:00,31.34,31.34,31.19,31.34,266200.0,18.2169,18.2169,18.1297,18.2169,266200.0
2007-10-24 14:40:00,31.32,31.33,31.23,31.24,170300.0,18.2052,18.211,18.1529,18.1587,170300.0
2007-10-24 14:45:00,31.24,31.28,31.22,31.25,81900.0,18.1587,18.182,18.1471,18.1645,81900.0
2007-10-24 14:50:00,31.25,31.29,31.19,31.25,130000.0,18.1645,18.1878,18.1297,18.1645,130000.0
2007-10-24 14:55:00,31.26,31.39,31.23,31.38,220300.0,18.1704,18.2459,18.1529,18.2401,220300.0
2007-10-24 15:00:00,31.39,31.48,31.36,31.45,146300.0,18.2459,18.2982,18.2285,18.2808,146300.0
2007-10-24 15:05:00,31.45,31.46,31.36,31.42,247200.0,18.2808,18.2866,18.2285,18.2634,247200.0
2007-10-24 15:10:00,31.42,31.59,31.41,31.57,174300.0,18.2634,18.3622,18.2575,18.3505,174300.0
2007-10-24 15:15:00,31.58,31.59,31.5,31.54,170500.0,18.3564,18.3622,18.3099,18.3331,170500.0
2007-10-24 15:20:00,31.53,31.6,31.49,31.53,168900.0,18.3273,18.368,18.304,18.3273,168900.0
2007-10-24 15:25:00,31.52,31.6,31.48,31.6,130300.0,18.3215,18.368,18.2982,18.368,130300.0
2007-10-24 15:30:00,31.6,31.61,31.47,31.47,126600.0,18.368,18.3738,18.2924,18.2924,126600.0
2007-10-24 15:35:00,31.47,31.51,31.41,31.46,152100.0,18.2924,18.3157,18.2575,18.2866,152100.0
2007-10-24 15:40:00,31.45,31.49,31.38,31.38,141200.0,18.2808,18.304,18.2401,18.2401,141200.0
2007-10-24 15:45:00,31.38,31.39,31.32,31.36,203300.0,18.2401,18.2459,18.2052,18.2285,203300.0
2007-10-24 15:50:00,31.36,31.45,31.33,31.45,306900.0,18.2285,18.2808,18.211,18.2808,306900.0
2007-10-24 15:55:00,31.44,31.5,31.41,31.49,316500.0,18.275,18.3099,18.2575,18.304,316500.0
2007-10-25 09:30:00,31.41,31.43,31.3,31.39,97600.0,18.2575,18.2692,18.1936,18.2459,97600.0
2007-10-25 09:35:00,31.38,31.43,31.3,31.3,118200.0,18.2401,18.2692,18.1936,18.1936,118200.0
2007-10-25 09:40:00,31.31,31.65,31.31,31.63,135300.0,18.1994,18.397,18.1994,18.3854,135300.0
2007-10-25 09:45:00,31.61,31.64,31.46,31.51,103100.0,18.3738,18.3912,18.2866,18.3157,103100.0
2007-10-25 09:50:00,31.51,31.54,31.42,31.42,105000.0,18.3157,18.3331,18.2634,18.2634,105000.0
2007-10-25 09:55:00,31.43,31.44,31.3,31.31,160500.0,18.2692,18.275,18.1936,18.1994,160500.0
2007-10-25 10:00:00,31.31,31.54,31.31,31.54,164800.0,18.1994,18.3331,18.1994,18.3331,164800.0
2007-10-25 10:05:00,31.54,31.64,31.51,31.54,109000.0,18.3331,18.3912,18.3157,18.3331,109000.0
2007-10-25 10:10:00,31.54,31.75,31.54,31.75,119600.0,18.3331,18.4552,18.3331,18.4552,119600.0
2007-10-25 10:15:00,31.74,31.83,31.69,31.83,197200.0,18.4494,18.5017,18.4203,18.5017,197200.0
2007-10-25 10:20:00,31.83,31.84,31.78,31.83,115400.0,18.5017,18.5075,18.4726,18.5017,115400.0
2007-10-25 10:25:00,31.84,31.87,31.82,31.85,154300.0,18.5075,18.5249,18.4959,18.5133,154300.0
2007-10-25 10:30:00,31.85,31.85,31.78,31.79,152600.0,18.5133,18.5133,18.4726,18.4784,152600.0
2007-10-25 10:35:00,31.78,31.82,31.76,31.78,50400.0,18.4726,18.4959,18.461,18.4726,50400.0
2007-10-25 10:40:00,31.77,31.77,31.71,31.73,78800.0,18.4668,18.4668,18.4319,18.4435,78800.0
2007-10-25 10:45:00,31.72,31.81,31.64,31.81,100000.0,18.4377,18.4901,18.3912,18.4901,100000.0
2007-10-25 10:50:00,31.81,31.89,31.81,31.87,129500.0,18.4901,18.5366,18.4901,18.5249,129500.0
2007-10-25 10:55:00,31.88,31.89,31.83,31.87,126500.0,18.5307,18.5366,18.5017,18.5249,126500.0
2007-10-25 11:00:00,31.88,31.91,31.8,31.81,208800.0,18.5307,18.5482,18.4842,18.4901,208800.0
2007-10-25 11:05:00,31.81,31.84,31.78,31.83,93900.0,18.4901,18.5075,18.4726,18.5017,93900.0
2007-10-25 11:10:00,31.83,31.88,31.82,31.86,76300.0,18.5017,18.5307,18.4959,18.5191,76300.0
2007-10-25 11:15:00,31.86,31.87,31.76,31.8,153900.0,18.5191,18.5249,18.461,18.4842,153900.0
2007-10-25 11:20:00,31.8,31.83,31.79,31.83,70100.0,18.4842,18.5017,18.4784,18.5017,70100.0
2007-10-25 11:25:00,31.84,31.84,31.79,31.82,71800.0,18.5075,18.5075,18.4784,18.4959,71800.0
2007-10-25 11:30:00,31.82,31.92,31.82,31.9,85700.0,18.4959,18.554,18.4959,18.5424,85700.0
2007-10-25 11:35:00,31.9,31.91,31.84,31.84,41700.0,18.5424,18.5482,18.5075,18.5075,41700.0
2007-10-25 11:40:00,31.84,31.85,31.8,31.84,63000.0,18.5075,18.5133,18.4842,18.5075,63000.0
2007-10-25 11:45:00,31.85,31.85,31.81,31.82,48600.0,18.5133,18.5133,18.4901,18.4959,48600.0
2007-10-25 11:50:00,31.83,31.83,31.78,31.81,94000.0,18.5017,18.5017,18.4726,18.4901,94000.0
2007-10-25 11:55:00,31.8,31.81,31.74,31.77,245000.0,18.4842,18.4901,18.4494,18.4668,245000.0
2007-10-25 12:00:00,31.77,31.8,31.68,31.68,221300.0,18.4668,18.4842,18.4145,18.4145,221300.0
2007-10-25 12:05:00,31.68,31.72,31.62,31.65,231100.0,18.4145,18.4377,18.3796,18.397,231100.0
2007-10-25 12:10:00,31.64,31.65,31.48,31.51,173500.0,18.3912,18.397,18.2982,18.3157,173500.0
2007-10-25 12:15:00,31.5,31.5,31.43,31.48,59000.0,18.3099,18.3099,18.2692,18.2982,59000.0
2007-10-25 12:20:00,31.48,31.49,31.4,31.42,118700.0,18.2982,18.304,18.2517,18.2634,118700.0
2007-10-25 12:25:00,31.41,31.51,31.4,31.48,99700.0,18.2575,18.3157,18.2517,18.2982,99700.0
2007-10-25 12:30:00,31.48,31.49,31.43,31.45,76900.0,18.2982,18.304,18.2692,18.2808,76900.0
2007-10-25 12:35:00,31.45,31.46,31.4,31.45,106900.0,18.2808,18.2866,18.2517,18.2808,106900.0
2007-10-25 12:40:00,31.45,31.46,31.4,31.41,58000.0,18.2808,18.2866,18.2517,18.2575,58000.0
2007-10-25 12:45:00,31.4,31.7,31.35,31.4,250800.0,18.2517,18.4261,18.2227,18.2517,250800.0
2007-10-25 12:50:00,31.4,31.44,31.4,31.42,67900.0,18.2517,18.275,18.2517,18.2634,67900.0
2007-10-25 12:55:00,31.42,31.43,31.39,31.41,52300.0,18.2634,18.2692,18.2459,18.2575,52300.0
2007-10-25 13:00:00,31.4,31.45,31.4,31.45,77300.0,18.2517,18.2808,18.2517,18.2808,77300.0
2007-10-25 13:05:00,31.44,31.45,31.23,31.3,186400.0,18.275,18.2808,18.1529,18.1936,186400.0
2007-10-25 13:10:00,31.29,31.35,31.27,31.32,60900.0,18.1878,18.2227,18.1762,18.2052,60900.0
2007-10-25 13:15:00,31.31,31.37,31.28,31.3,51100.0,18.1994,18.2343,18.182,18.1936,51100.0
2007-10-25 13:20:00,31.3,31.34,31.18,31.18,192700.0,18.1936,18.2169,18.1239,18.1239,192700.0
2007-10-25 13:25:00,31.19,31.27,31.19,31.27,57500.0,18.1297,18.1762,18.1297,18.1762,57500.0
2007-10-25 13:30:00,31.27,31.35,31.27,31.3,65800.0,18.1762,18.2227,18.1762,18.1936,65800.0
2007-10-25 13:35:00,31.3,31.33,31.24,31.26,73500.0,18.1936,18.211,18.1587,18.1704,73500.0
2007-10-25 13:40:00,31.25,31.26,31.2,31.25,119400.0,18.1645,18.1704,18.1355,18.1645,119400.0
2007-10-25 13:45:00,31.25,31.3,31.2,31.28,78000.0,18.1645,18.1936,18.1355,18.182,78000.0
2007-10-25 13:50:00,31.27,31.3,31.24,31.26,75900.0,18.1762,18.1936,18.1587,18.1704,75900.0
2007-10-25 13:55:00,31.26,31.26,31.22,31.25,90700.0,18.1704,18.1704,18.1471,18.1645,90700.0
2007-10-25 14:00:00,31.25,31.29,31.19,31.22,217100.0,18.1645,18.1878,18.1297,18.1471,217100.0
2007-10-25 14:05:00,31.22,31.24,31.2,31.23,233900.0,18.1471,18.1587,18.1355,18.1529,233900.0
2007-10-25 14:10:00,31.22,31.26,31.19,31.26,293700.0,18.1471,18.1704,18.1297,18.1704,293700.0
2007-10-25 14:15:00,31.26,31.28,31.24,31.26,79200.0,18.1704,18.182,18.1587,18.1704,79200.0
2007-10-25 14:20:00,31.25,31.34,31.24,31.33,168000.0,18.1645,18.2169,18.1587,18.211,168000.0
2007-10-25 14:25:00,31.33,31.45,31.33,31.4,116900.0,18.211,18.2808,18.211,18.2517,116900.0
2007-10-25 14:30:00,31.4,31.44,31.27,31.38,133800.0,18.2517,18.275,18.1762,18.2401,133800.0
2007-10-25 14:35:00,31.38,31.47,31.35,31.44,65100.0,18.2401,18.2924,18.2227,18.275,65100.0
2007-10-25 14:40:00,31.43,31.54,31.35,31.35,112100.0,18.2692,18.3331,18.2227,18.2227,112100.0
2007-10-25 14:45:00,31.35,31.42,31.34,31.36,82300.0,18.2227,18.2634,18.2169,18.2285,82300.0
2007-10-25 14:50:00,31.35,31.49,31.34,31.43,76800.0,18.2227,18.304,18.2169,18.2692,76800.0
2007-10-25 14:55:00,31.43,31.58,31.35,31.55,201700.0,18.2692,18.3564,18.2227,18.3389,201700.0
2007-10-25 15:00:00,31.55,31.57,31.43,31.47,202400.0,18.3389,18.3505,18.2692,18.2924,202400.0
2007-10-25 15:05:00,31.47,31.52,31.38,31.45,115900.0,18.2924,18.3215,18.2401,18.2808,115900.0
2007-10-25 15:10:00,31.45,31.51,31.42,31.44,87100.0,18.2808,18.3157,18.2634,18.275,87100.0
2007-10-25 15:15:00,31.44,31.57,31.44,31.57,79200.0,18.275,18.3505,18.275,18.3505,79200.0
2007-10-25 15:20:00,31.57,31.59,31.42,31.48,143600.0,18.3505,18.3622,18.2634,18.2982,143600.0
2007-10-25 15:25:00,31.47,31.52,31.43,31.48,135100.0,18.2924,18.3215,18.2692,18.2982,135100.0
2007-10-25 15:30:00,31.48,31.53,31.45,31.46,152300.0,18.2982,18.3273,18.2808,18.2866,152300.0
2007-10-25 15:35:00,31.47,31.54,31.43,31.54,147400.0,18.2924,18.3331,18.2692,18.3331,147400.0
2007-10-25 15:40:00,31.54,31.63,31.53,31.58,286000.0,18.3331,18.3854,18.3273,18.3564,286000.0
2007-10-25 15:45:00,31.58,31.58,31.52,31.53,216600.0,18.3564,18.3564,18.3215,18.3273,216600.0
2007-10-25 15:50:00,31.53,31.63,31.52,31.63,200300.0,18.3273,18.3854,18.3215,18.3854,200300.0
2007-10-25 15:55:00,31.62,31.63,31.55,31.58,369800.0,18.3796,18.3854,18.3389,18.3564,369800.0
2007-10-26 09:30:00,32.2,32.48,31.75,31.9,258400.0,18.7167,18.8795,18.4552,18.5424,258400.0
2007-10-26 09:35:00,31.92,32.11,31.83,32.02,149400.0,18.554,18.6644,18.5017,18.6121,149400.0
2007-10-26 09:40:00,32.02,32.03,31.84,31.86,134000.0,18.6121,18.6179,18.5075,18.5191,134000.0
2007-10-26 09:45:00,31.86,31.9,31.71,31.76,106800.0,18.5191,18.5424,18.4319,18.461,106800.0
2007-10-26 09:50:00,31.75,31.81,31.71,31.71,99100.0,18.4552,18.4901,18.4319,18.4319,99100.0
2007-10-26 09:55:00,31.7,31.75,31.63,31.74,100100.0,18.4261,18.4552,18.3854,18.4494,100100.0
2007-10-26 10:00:00,31.74,31.74,31.59,31.73,164600.0,18.4494,18.4494,18.3622,18.4435,164600.0
2007-10-26 10:05:00,31.73,31.74,31.63,31.73,183700.0,18.4435,18.4494,18.3854,18.4435,183700.0
2007-10-26 10:10:00,31.73,31.89,31.71,31.86,140100.0,18.4435,18.5366,18.4319,18.5191,140100.0
2007-10-26 10:15:00,31.85,31.94,31.85,31.87,150400.0,18.5133,18.5656,18.5133,18.5249,150400.0
2007-10-26 10:20:00,31.87,31.88,31.72,31.86,131300.0,18.5249,18.5307,18.4377,18.5191,131300.0
2007-10-26 10:25:00,31.86,31.89,31.79,31.82,89600.0,18.5191,18.5366,18.4784,18.4959,89600.0
2007-10-26 10:30:00,31.83,31.83,31.67,31.67,80100.0,18.5017,18.5017,18.4087,18.4087,80100.0
2007-10-26 10:35:00,31.67,31.84,31.66,31.72,110900.0,18.4087,18.5075,18.4029,18.4377,110900.0
2007-10-26 10:40:00,31.71,31.72,31.64,31.65,89500.0,18.4319,18.4377,18.3912,18.397,89500.0
2007-10-26 10:45:00,31.64,31.67,31.6,31.66,111600.0,18.3912,18.4087,18.368,18.4029,111600.0
2007-10-26 10:50:00,31.66,31.68,31.59,31.6,90100.0,18.4029,18.4145,18.3622,18.368,90100.0
2007-10-26 10:55:00,31.59,31.69,31.59,31.68,35300.0,18.3622,18.4203,18.3622,18.4145,35300.0
2007-10-26 11:00:00,31.68,31.74,31.68,31.72,59400.0,18.4145,18.4494,18.4145,18.4377,59400.0
2007-10-26 11:05:00,31.73,31.75,31.65,31.65,114600.0,18.4435,18.4552,18.397,18.397,114600.0
2007-10-26 11:10:00,31.65,31.7,31.64,31.66,52800.0,18.397,18.4261,18.3912,18.4029,52800.0
2007-10-26 11:15:00,31.66,31.67,31.53,31.53,53000.0,18.4029,18.4087,18.3273,18.3273,53000.0
2007-10-26 11:20:00,31.54,31.56,31.48,31.54,102700.0,18.3331,18.3447,18.2982,18.3331,102700.0
2007-10-26 11:25:00,31.54,31.58,31.5,31.52,51500.0,18.3331,18.3564,18.3099,18.3215,51500.0
2007-10-26 11:30:00,31.52,31.59,31.52,31.56,44000.0,18.3215,18.3622,18.3215,18.3447,44000.0
2007-10-26 11:35:00,31.55,31.56,31.49,31.5,50700.0,18.3389,18.3447,18.304,18.3099,50700.0
2007-10-26 11:40:00,31.51,31.51,31.47,31.51,35700.0,18.3157,18.3157,18.2924,18.3157,35700.0
2007-10-26 11:45:00,31.5,31.54,31.49,31.54,33400.0,18.3099,18.3331,18.304,18.3331,33400.0
2007-10-26 11:50:00,31.53,31.59,31.53,31.57,37200.0,18.3273,18.3622,18.3273,18.3505,37200.0
2007-10-26 11:55:00,31.57,31.59,31.5,31.5,50300.0,18.3505,18.3622,18.3099,18.3099,50300.0
2007-10-26 12:00:00,31.5,31.5,31.42,31.45,65800.0,18.3099,18.3099,18.2634,18.2808,65800.0
2007-10-26 12:05:00,31.46,31.46,31.42,31.45,33300.0,18.2866,18.2866,18.2634,18.2808,33300.0
2007-10-26 12:10:00,31.45,31.49,31.44,31.48,56400.0,18.2808,18.304,18.275,18.2982,56400.0
2007-10-26 12:15:00,31.48,31.51,31.46,31.51,71400.0,18.2982,18.3157,18.2866,18.3157,71400.0
2007-10-26 12:20:00,31.51,31.55,31.49,31.53,61900.0,18.3157,18.3389,18.304,18.3273,61900.0
2007-10-26 12:25:00,31.53,31.58,31.52,31.55,78500.0,18.3273,18.3564,18.3215,18.3389,78500.0
2007-10-26 12:30:00,31.54,31.61,31.52,31.61,71500.0,18.3331,18.3738,18.3215,18.3738,71500.0
2007-10-26 12:35:00,31.6,31.72,31.58,31.71,206800.0,18.368,18.4377,18.3564,18.4319,206800.0
2007-10-26 12:40:00,31.73,31.81,31.71,31.73,162800.0,18.4435,18.4901,18.4319,18.4435,162800.0
2007-10-26 12:45:00,31.74,31.75,31.67,31.7,94100.0,18.4494,18.4552,18.4087,18.4261,94100.0
2007-10-26 12:50:00,31.7,31.73,31.65,31.67,49400.0,18.4261,18.4435,18.397,18.4087,49400.0
2007-10-26 12:55:00,31.67,31.68,31.65,31.66,31700.0,18.4087,18.4145,18.397,18.4029,31700.0
2007-10-26 13:00:00,31.66,31.67,31.45,31.58,311800.0,18.4029,18.4087,18.2808,18.3564,311800.0
2007-10-26 13:05:00,31.59,31.63,31.57,31.63,55600.0,18.3622,18.3854,18.3505,18.3854,55600.0
2007-10-26 13:10:00,31.62,31.67,31.61,31.67,57600.0,18.3796,18.4087,18.3738,18.4087,57600.0
2007-10-26 13:15:00,31.67,31.75,31.67,31.74,101900.0,18.4087,18.4552,18.4087,18.4494,101900.0
2007-10-26 13:20:00,31.74,31.83,31.73,31.82,61200.0,18.4494,18.5017,18.4435,18.4959,61200.0
2007-10-26 13:25:00,31.82,31.82,31.5,31.77,209600.0,18.4959,18.4959,18.3099,18.4668,209600.0
2007-10-26 13:30:00,31.76,31.8,31.74,31.8,44700.0,18.461,18.4842,18.4494,18.4842,44700.0
2007-10-26 13:35:00,31.79,31.8,31.7,31.77,87600.0,18.4784,18.4842,18.4261,18.4668,87600.0
2007-10-26 13:40:00,31.76,31.77,31.73,31.76,25900.0,18.461,18.4668,18.4435,18.461,25900.0
2007-10-26 13:45:00,31.77,31.81,31.76,31.81,23800.0,18.4668,18.4901,18.461,18.4901,23800.0
2007-10-26 13:50:00,31.81,31.85,31.79,31.84,50600.0,18.4901,18.5133,18.4784,18.5075,50600.0
2007-10-26 13:55:00,31.84,31.92,31.84,31.89,122900.0,18.5075,18.554,18.5075,18.5366,122900.0
2007-10-26 14:00:00,31.9,32.03,31.89,32.02,107000.0,18.5424,18.6179,18.5366,18.6121,107000.0
2007-10-26 14:05:00,32.03,32.07,31.97,32.03,131600.0,18.6179,18.6412,18.5831,18.6179,131600.0
2007-10-26 14:10:00,32.04,32.09,32.04,32.06,75900.0,18.6237,18.6528,18.6237,18.6354,75900.0
2007-10-26 14:15:00,32.06,32.23,32.06,32.19,199900.0,18.6354,18.7342,18.6354,18.7109,199900.0
2007-10-26 14:20:00,32.21,32.22,32.1,32.21,119000.0,18.7226,18.7284,18.6586,18.7226,119000.0
2007-10-26 14:25:00,32.21,32.27,32.21,32.26,238000.0,18.7226,18.7574,18.7226,18.7516,238000.0
2007-10-26 14:30:00,32.26,32.3,32.25,32.26,100400.0,18.7516,18.7749,18.7458,18.7516,100400.0
2007-10-26 14:35:00,32.26,32.39,32.25,32.35,225300.0,18.7516,18.8272,18.7458,18.8039,225300.0
2007-10-26 14:40:00,32.35,32.38,32.32,32.34,125800.0,18.8039,18.8214,18.7865,18.7981,125800.0
2007-10-26 14:45:00,32.34,32.37,32.27,32.29,118900.0,18.7981,18.8156,18.7574,18.7691,118900.0
2007-10-26 14:50:00,32.29,32.29,32.26,32.29,100700.0,18.7691,18.7691,18.7516,18.7691,100700.0
2007-10-26 14:55:00,32.28,32.34,32.28,32.33,104300.0,18.7632,18.7981,18.7632,18.7923,104300.0
2007-10-26 15:00:00,32.33,32.38,32.28,32.29,95400.0,18.7923,18.8214,18.7632,18.7691,95400.0
2007-10-26 15:05:00,32.3,32.31,32.25,32.25,363800.0,18.7749,18.7807,18.7458,18.7458,363800.0
2007-10-26 15:10:00,32.25,32.29,32.23,32.26,269300.0,18.7458,18.7691,18.7342,18.7516,269300.0
2007-10-26 15:15:00,32.25,32.31,32.25,32.29,150600.0,18.7458,18.7807,18.7458,18.7691,150600.0
2007-10-26 15:20:00,32.29,32.29,32.16,32.18,308800.0,18.7691,18.7691,18.6935,18.7051,308800.0
2007-10-26 15:25:00,32.19,32.21,32.15,32.18,76500.0,18.7109,18.7226,18.6877,18.7051,76500.0
2007-10-26 15:30:00,32.19,32.33,32.19,32.3,221900.0,18.7109,18.7923,18.7109,18.7749,221900.0
2007-10-26 15:35:00,32.3,32.4,32.3,32.38,205700.0,18.7749,18.833,18.7749,18.8214,205700.0
2007-10-26 15:40:00,32.38,32.48,32.37,32.45,296800.0,18.8214,18.8795,18.8156,18.8621,296800.0
2007-10-26 15:45:00,32.45,32.45,32.34,32.35,253900.0,18.8621,18.8621,18.7981,18.8039,253900.0
2007-10-26 15:50:00,32.36,32.37,32.35,32.36,227400.0,18.8097,18.8156,18.8039,18.8097,227400.0
2007-10-26 15:55:00,32.35,32.37,32.31,32.35,449300.0,18.8039,18.8156,18.7807,18.8039,449300.0
2007-10-29 09:30:00,32.56,32.57,32.47,32.49,108700.0,18.926,18.9318,18.8737,18.8853,108700.0
2007-10-29 09:35:00,32.5,32.54,32.47,32.51,70600.0,18.8911,18.9144,18.8737,18.8969,70600.0
2007-10-29 09:40:00,32.51,32.56,32.49,32.55,104200.0,18.8969,18.926,18.8853,18.9202,104200.0
2007-10-29 09:45:00,32.53,32.55,32.5,32.54,98000.0,18.9086,18.9202,18.8911,18.9144,98000.0
2007-10-29 09:50:00,32.55,32.58,32.53,32.53,76200.0,18.9202,18.9376,18.9086,18.9086,76200.0
2007-10-29 09:55:00,32.53,32.55,32.48,32.54,129700.0,18.9086,18.9202,18.8795,18.9144,129700.0
2007-10-29 10:00:00,32.54,32.54,32.35,32.35,115600.0,18.9144,18.9144,18.8039,18.8039,115600.0
2007-10-29 10:05:00,32.34,32.41,32.34,32.39,85500.0,18.7981,18.8388,18.7981,18.8272,85500.0
2007-10-29 10:10:00,32.39,32.4,32.3,32.39,109000.0,18.8272,18.833,18.7749,18.8272,109000.0
2007-10-29 10:15:00,32.39,32.41,32.28,32.28,104000.0,18.8272,18.8388,18.7632,18.7632,104000.0
2007-10-29 10:20:00,32.28,32.33,32.22,32.31,87700.0,18.7632,18.7923,18.7284,18.7807,87700.0
2007-10-29 10:25:00,32.32,32.36,32.28,32.29,69400.0,18.7865,18.8097,18.7632,18.7691,69400.0
2007-10-29 10:30:00,32.29,32.31,32.18,32.21,98600.0,18.7691,18.7807,18.7051,18.7226,98600.0
2007-10-29 10:35:00,32.21,32.28,32.17,32.19,78500.0,18.7226,18.7632,18.6993,18.7109,78500.0
2007-10-29 10:40:00,32.19,32.3,32.17,32.28,95900.0,18.7109,18.7749,18.6993,18.7632,95900.0
2007-10-29 10:45:00,32.28,32.41,32.27,32.36,110900.0,18.7632,18.8388,18.7574,18.8097,110900.0
2007-10-29 10:50:00,32.36,32.39,32.28,32.32,86700.0,18.8097,18.8272,18.7632,18.7865,86700.0
2007-10-29 10:55:00,32.32,32.34,32.27,32.34,60200.0,18.7865,18.7981,18.7574,18.7981,60200.0
2007-10-29 11:00:00,32.34,32.34,32.2,32.2,118900.0,18.7981,18.7981,18.7167,18.7167,118900.0
2007-10-29 11:05:00,32.21,32.33,32.2,32.3,80500.0,18.7226,18.7923,18.7167,18.7749,80500.0
2007-10-29 11:10:00,32.3,32.36,32.3,32.35,71600.0,18.7749,18.8097,18.7749,18.8039,71600.0
2007-10-29 11:15:00,32.35,32.39,32.35,32.36,68200.0,18.8039,18.8272,18.8039,18.8097,68200.0
2007-10-29 11:20:00,32.35,32.38,32.3,32.34,103400.0,18.8039,18.8214,18.7749,18.7981,103400.0
2007-10-29 11:25:00,32.35,32.39,32.34,32.38,44900.0,18.8039,18.8272,18.7981,18.8214,44900.0
2007-10-29 11:30:00,32.39,32.46,32.38,32.45,45500.0,18.8272,18.8679,18.8214,18.8621,45500.0
2007-10-29 11:35:00,32.44,32.45,32.4,32.42,55800.0,18.8562,18.8621,18.833,18.8446,55800.0
2007-10-29 11:40:00,32.42,32.42,32.36,32.38,62300.0,18.8446,18.8446,18.8097,18.8214,62300.0
2007-10-29 11:45:00,32.39,32.39,32.3,32.31,54200.0,18.8272,18.8272,18.7749,18.7807,54200.0
2007-10-29 11:50:00,32.31,32.32,32.29,32.31,35700.0,18.7807,18.7865,18.7691,18.7807,35700.0
2007-10-29 11:55:00,32.3,32.33,32.28,32.32,79200.0,18.7749,18.7923,18.7632,18.7865,79200.0
2007-10-29 12:00:00,32.33,32.39,32.33,32.38,55500.0,18.7923,18.8272,18.7923,18.8214,55500.0
2007-10-29 12:05:00,32.38,32.42,32.36,32.42,47400.0,18.8214,18.8446,18.8097,18.8446,47400.0
2007-10-29 12:10:00,32.41,32.44,32.4,32.42,49300.0,18.8388,18.8562,18.833,18.8446,49300.0
2007-10-29 12:15:00,32.41,32.5,32.41,32.49,66200.0,18.8388,18.8911,18.8388,18.8853,66200.0
2007-10-29 12:20:00,32.5,32.51,32.49,32.49,48300.0,18.8911,18.8969,18.8853,18.8853,48300.0
2007-10-29 12:25:00,32.49,32.54,32.48,32.54,67500.0,18.8853,18.9144,18.8795,18.9144,67500.0
2007-10-29 12:30:00,32.54,32.54,32.45,32.46,64100.0,18.9144,18.9144,18.8621,18.8679,64100.0
2007-10-29 12:35:00,32.46,32.46,32.35,32.37,59300.0,18.8679,18.8679,18.8039,18.8156,59300.0
2007-10-29 12:40:00,32.37,32.37,32.33,32.34,33100.0,18.8156,18.8156,18.7923,18.7981,33100.0
2007-10-29 12:45:00,32.34,32.37,32.33,32.37,47900.0,18.7981,18.8156,18.7923,18.8156,47900.0
2007-10-29 12:50:00,32.37,32.38,32.33,32.34,48700.0,18.8156,18.8214,18.7923,18.7981,48700.0
2007-10-29 12:55:00,32.34,32.34,32.31,32.33,19100.0,18.7981,18.7981,18.7807,18.7923,19100.0
2007-10-29 13:00:00,32.32,32.32,32.29,32.3,31900.0,18.7865,18.7865,18.7691,18.7749,31900.0
2007-10-29 13:05:00,32.3,32.42,32.29,32.4,106300.0,18.7749,18.8446,18.7691,18.833,106300.0
2007-10-29 13:10:00,32.4,32.42,32.38,32.41,24800.0,18.833,18.8446,18.8214,18.8388,24800.0
2007-10-29 13:15:00,32.4,32.41,32.38,32.39,17200.0,18.833,18.8388,18.8214,18.8272,17200.0
2007-10-29 13:20:00,32.39,32.44,32.39,32.41,56100.0,18.8272,18.8562,18.8272,18.8388,56100.0
2007-10-29 13:25:00,32.41,32.43,32.41,32.42,32800.0,18.8388,18.8504,18.8388,18.8446,32800.0
2007-10-29 13:30:00,32.42,32.46,32.41,32.43,40900.0,18.8446,18.8679,18.8388,18.8504,40900.0
2007-10-29 13:35:00,32.44,32.47,32.43,32.46,46600.0,18.8562,18.8737,18.8504,18.8679,46600.0
2007-10-29 13:40:00,32.46,32.46,32.4,32.41,33500.0,18.8679,18.8679,18.833,18.8388,33500.0
2007-10-29 13:45:00,32.4,32.42,32.39,32.42,34500.0,18.833,18.8446,18.8272,18.8446,34500.0
2007-10-29 13:50:00,32.42,32.42,32.39,32.39,37400.0,18.8446,18.8446,18.8272,18.8272,37400.0
2007-10-29 13:55:00,32.39,32.41,32.38,32.39,51500.0,18.8272,18.8388,18.8214,18.8272,51500.0
2007-10-29 14:00:00,32.38,32.49,32.38,32.48,107500.0,18.8214,18.8853,18.8214,18.8795,107500.0
2007-10-29 14:05:00,32.49,32.5,32.43,32.49,122200.0,18.8853,18.8911,18.8504,18.8853,122200.0
2007-10-29 14:10:00,32.48,32.51,32.45,32.49,187500.0,18.8795,18.8969,18.8621,18.8853,187500.0
2007-10-29 14:15:00,32.48,32.51,32.43,32.45,78000.0,18.8795,18.8969,18.8504,18.8621,78000.0
2007-10-29 14:20:00,32.45,32.53,32.45,32.49,56400.0,18.8621,18.9086,18.8621,18.8853,56400.0
2007-10-29 14:25:00,32.49,32.52,32.49,32.5,40100.0,18.8853,18.9027,18.8853,18.8911,40100.0
2007-10-29 14:30:00,32.5,32.5,32.43,32.47,93500.0,18.8911,18.8911,18.8504,18.8737,93500.0
2007-10-29 14:35:00,32.46,32.48,32.41,32.47,84600.0,18.8679,18.8795,18.8388,18.8737,84600.0
2007-10-29 14:40:00,32.48,32.5,32.48,32.49,47600.0,18.8795,18.8911,18.8795,18.8853,47600.0
2007-10-29 14:45:00,32.49,32.5,32.48,32.49,52400.0,18.8853,18.8911,18.8795,18.8853,52400.0
2007-10-29 14:50:00,32.49,32.5,32.49,32.5,37900.0,18.8853,18.8911,18.8853,18.8911,37900.0
2007-10-29 14:55:00,32.5,32.56,32.5,32.56,111900.0,18.8911,18.926,18.8911,18.926,111900.0
2007-10-29 15:00:00,32.55,32.56,32.47,32.48,85200.0,18.9202,18.926,18.8737,18.8795,85200.0
2007-10-29 15:05:00,32.48,32.51,32.47,32.51,67700.0,18.8795,18.8969,18.8737,18.8969,67700.0
2007-10-29 15:10:00,32.51,32.54,32.5,32.52,81200.0,18.8969,18.9144,18.8911,18.9027,81200.0
2007-10-29 15:15:00,32.52,32.6,32.51,32.58,183200.0,18.9027,18.9493,18.8969,18.9376,183200.0
2007-10-29 15:20:00,32.57,32.58,32.55,32.55,75100.0,18.9318,18.9376,18.9202,18.9202,75100.0
2007-10-29 15:25:00,32.55,32.57,32.54,32.56,98900.0,18.9202,18.9318,18.9144,18.926,98900.0
2007-10-29 15:30:00,32.56,32.6,32.54,32.6,127500.0,18.926,18.9493,18.9144,18.9493,127500.0
2007-10-29 15:35:00,32.6,32.61,32.57,32.58,87700.0,18.9493,18.9551,18.9318,18.9376,87700.0
2007-10-29 15:40:00,32.57,32.58,32.51,32.51,185300.0,18.9318,18.9376,18.8969,18.8969,185300.0
2007-10-29 15:45:00,32.51,32.52,32.49,32.49,132400.0,18.8969,18.9027,18.8853,18.8853,132400.0
2007-10-29 15:50:00,32.5,32.55,32.44,32.46,347500.0,18.8911,18.9202,18.8562,18.8679,347500.0
2007-10-29 15:55:00,32.46,32.5,32.45,32.46,201400.0,18.8679,18.8911,18.8621,18.8679,201400.0
2007-10-30 09:30:00,32.51,32.6,32.39,32.59,108700.0,18.8969,18.9493,18.8272,18.9434,108700.0
2007-10-30 09:35:00,32.59,32.64,32.52,32.61,80600.0,18.9434,18.9725,18.9027,18.9551,80600.0
2007-10-30 09:40:00,32.62,32.65,32.56,32.57,88600.0,18.9609,18.9783,18.926,18.9318,88600.0
2007-10-30 09:45:00,32.58,32.62,32.48,32.57,102900.0,18.9376,18.9609,18.8795,18.9318,102900.0
2007-10-30 09:50:00,32.58,32.66,32.54,32.55,85700.0,18.9376,18.9841,18.9144,18.9202,85700.0
2007-10-30 09:55:00,32.54,32.56,32.44,32.44,112400.0,18.9144,18.926,18.8562,18.8562,112400.0
2007-10-30 10:00:00,32.45,32.54,32.41,32.46,187200.0,18.8621,18.9144,18.8388,18.8679,187200.0
2007-10-30 10:05:00,32.46,32.5,32.41,32.43,421600.0,18.8679,18.8911,18.8388,18.8504,421600.0
2007-10-30 10:10:00,32.43,32.44,32.4,32.41,123500.0,18.8504,18.8562,18.833,18.8388,123500.0
2007-10-30 10:15:00,32.4,32.47,32.4,32.47,126600.0,18.833,18.8737,18.833,18.8737,126600.0
2007-10-30 10:20:00,32.46,32.46,32.39,32.42,126000.0,18.8679,18.8679,18.8272,18.8446,126000.0
2007-10-30 10:25:00,32.42,32.44,32.39,32.42,129700.0,18.8446,18.8562,18.8272,18.8446,129700.0
2007-10-30 10:30:00,32.42,32.47,32.42,32.43,68600.0,18.8446,18.8737,18.8446,18.8504,68600.0
2007-10-30 10:35:00,32.44,32.47,32.42,32.43,109800.0,18.8562,18.8737,18.8446,18.8504,109800.0
2007-10-30 10:40:00,32.42,32.44,32.41,32.43,65100.0,18.8446,18.8562,18.8388,18.8504,65100.0
2007-10-30 10:45:00,32.42,32.44,32.4,32.42,105500.0,18.8446,18.8562,18.833,18.8446,105500.0
2007-10-30 10:50:00,32.43,32.43,32.4,32.42,61100.0,18.8504,18.8504,18.833,18.8446,61100.0
2007-10-30 10:55:00,32.43,32.44,32.4,32.41,59500.0,18.8504,18.8562,18.833,18.8388,59500.0
2007-10-30 11:00:00,32.42,32.43,32.4,32.42,60600.0,18.8446,18.8504,18.833,18.8446,60600.0
2007-10-30 11:05:00,32.42,32.43,32.4,32.42,86200.0,18.8446,18.8504,18.833,18.8446,86200.0
2007-10-30 11:10:00,32.42,32.42,32.4,32.41,131500.0,18.8446,18.8446,18.833,18.8388,131500.0
2007-10-30 11:15:00,32.42,32.43,32.41,32.42,50300.0,18.8446,18.8504,18.8388,18.8446,50300.0
2007-10-30 11:20:00,32.41,32.43,32.41,32.42,60300.0,18.8388,18.8504,18.8388,18.8446,60300.0
2007-10-30 11:25:00,32.42,32.43,32.38,32.38,119700.0,18.8446,18.8504,18.8214,18.8214,119700.0
2007-10-30 11:30:00,32.38,32.42,32.38,32.41,48600.0,18.8214,18.8446,18.8214,18.8388,48600.0
2007-10-30 11:35:00,32.42,32.42,32.33,32.33,81800.0,18.8446,18.8446,18.7923,18.7923,81800.0
2007-10-30 11:40:00,32.33,32.36,32.32,32.35,53200.0,18.7923,18.8097,18.7865,18.8039,53200.0
2007-10-30 11:45:00,32.35,32.4,32.35,32.36,51100.0,18.8039,18.833,18.8039,18.8097,51100.0
2007-10-30 11:50:00,32.36,32.38,32.31,32.38,76300.0,18.8097,18.8214,18.7807,18.8214,76300.0
2007-10-30 11:55:00,32.39,32.41,32.37,32.41,79300.0,18.8272,18.8388,18.8156,18.8388,79300.0
2007-10-30 12:00:00,32.4,32.43,32.39,32.42,41900.0,18.833,18.8504,18.8272,18.8446,41900.0
2007-10-30 12:05:00,32.43,32.43,32.39,32.41,43300.0,18.8504,18.8504,18.8272,18.8388,43300.0
2007-10-30 12:10:00,32.41,32.42,32.38,32.41,49000.0,18.8388,18.8446,18.8214,18.8388,49000.0
2007-10-30 12:15:00,32.41,32.41,32.37,32.37,38100.0,18.8388,18.8388,18.8156,18.8156,38100.0
2007-10-30 12:20:00,32.37,32.38,32.33,32.33,57700.0,18.8156,18.8214,18.7923,18.7923,57700.0
2007-10-30 12:25:00,32.34,32.35,32.32,32.33,65000.0,18.7981,18.8039,18.7865,18.7923,65000.0
2007-10-30 12:30:00,32.33,32.36,32.32,32.36,34100.0,18.7923,18.8097,18.7865,18.8097,34100.0
2007-10-30 12:35:00,32.35,32.36,32.33,32.34,40700.0,18.8039,18.8097,18.7923,18.7981,40700.0
2007-10-30 12:40:00,32.34,32.34,32.3,32.3,47000.0,18.7981,18.7981,18.7749,18.7749,47000.0
2007-10-30 12:45:00,32.3,32.33,32.3,32.33,46700.0,18.7749,18.7923,18.7749,18.7923,46700.0
2007-10-30 12:50:00,32.32,32.36,32.32,32.34,63700.0,18.7865,18.8097,18.7865,18.7981,63700.0
2007-10-30 12:55:00,32.35,32.38,32.34,32.36,51300.0,18.8039,18.8214,18.7981,18.8097,51300.0
2007-10-30 13:00:00,32.37,32.41,32.37,32.41,45700.0,18.8156,18.8388,18.8156,18.8388,45700.0
2007-10-30 13:05:00,32.41,32.44,32.4,32.43,128400.0,18.8388,18.8562,18.833,18.8504,128400.0
2007-10-30 13:10:00,32.44,32.44,32.39,32.43,79400.0,18.8562,18.8562,18.8272,18.8504,79400.0
2007-10-30 13:15:00,32.43,32.54,32.43,32.52,206700.0,18.8504,18.9144,18.8504,18.9027,206700.0
2007-10-30 13:20:00,32.51,32.54,32.51,32.53,24800.0,18.8969,18.9144,18.8969,18.9086,24800.0
2007-10-30 13:25:00,32.53,32.55,32.52,32.54,71300.0,18.9086,18.9202,18.9027,18.9144,71300.0
2007-10-30 13:30:00,32.54,32.56,32.53,32.53,55700.0,18.9144,18.926,18.9086,18.9086,55700.0
2007-10-30 13:35:00,32.53,32.53,32.49,32.52,57800.0,18.9086,18.9086,18.8853,18.9027,57800.0
2007-10-30 13:40:00,32.53,32.59,32.53,32.58,94800.0,18.9086,18.9434,18.9086,18.9376,94800.0
2007-10-30 13:45:00,32.58,32.65,32.58,32.65,96400.0,18.9376,18.9783,18.9376,18.9783,96400.0
2007-10-30 13:50:00,32.65,32.66,32.63,32.65,47100.0,18.9783,18.9841,18.9667,18.9783,47100.0
2007-10-30 13:55:00,32.66,32.67,32.6,32.63,75700.0,18.9841,18.9899,18.9493,18.9667,75700.0
2007-10-30 14:00:00,32.62,32.63,32.6,32.63,53000.0,18.9609,18.9667,18.9493,18.9667,53000.0
2007-10-30 14:05:00,32.62,32.63,32.6,32.61,46000.0,18.9609,18.9667,18.9493,18.9551,46000.0
2007-10-30 14:10:00,32.6,32.65,32.6,32.65,86400.0,18.9493,18.9783,18.9493,18.9783,86400.0
2007-10-30 14:15:00,32.65,32.72,32.64,32.7,137700.0,18.9783,19.019,18.9725,19.0074,137700.0
2007-10-30 14:20:00,32.7,32.71,32.68,32.68,140000.0,19.0074,19.0132,18.9958,18.9958,140000.0
2007-10-30 14:25:00,32.68,32.7,32.68,32.69,57200.0,18.9958,19.0074,18.9958,19.0016,57200.0
2007-10-30 14:30:00,32.68,32.69,32.64,32.64,82500.0,18.9958,19.0016,18.9725,18.9725,82500.0
2007-10-30 14:35:00,32.65,32.72,32.65,32.72,124000.0,18.9783,19.019,18.9783,19.019,124000.0
2007-10-30 14:40:00,32.72,32.75,32.71,32.73,91800.0,19.019,19.0364,19.0132,19.0248,91800.0
2007-10-30 14:45:00,32.73,32.74,32.71,32.71,92400.0,19.0248,19.0306,19.0132,19.0132,92400.0
2007-10-30 14:50:00,32.71,32.73,32.7,32.72,88400.0,19.0132,19.0248,19.0074,19.019,88400.0
2007-10-30 14:55:00,32.72,32.73,32.71,32.72,87000.0,19.019,19.0248,19.0132,19.019,87000.0
2007-10-30 15:00:00,32.71,32.73,32.7,32.72,83300.0,19.0132,19.0248,19.0074,19.019,83300.0
2007-10-30 15:05:00,32.72,32.73,32.71,32.72,54100.0,19.019,19.0248,19.0132,19.019,54100.0
2007-10-30 15:10:00,32.72,32.72,32.71,32.72,64600.0,19.019,19.019,19.0132,19.019,64600.0
2007-10-30 15:15:00,32.72,32.76,32.71,32.76,151300.0,19.019,19.0423,19.0132,19.0423,151300.0
2007-10-30 15:20:00,32.76,32.78,32.74,32.77,204700.0,19.0423,19.0539,19.0306,19.0481,204700.0
2007-10-30 15:25:00,32.77,32.78,32.73,32.74,142300.0,19.0481,19.0539,19.0248,19.0306,142300.0
2007-10-30 15:30:00,32.74,32.78,32.73,32.77,355600.0,19.0306,19.0539,19.0248,19.0481,355600.0
2007-10-30 15:35:00,32.78,32.78,32.74,32.75,300300.0,19.0539,19.0539,19.0306,19.0364,300300.0
2007-10-30 15:40:00,32.75,32.76,32.62,32.69,312200.0,19.0364,19.0423,18.9609,19.0016,312200.0
2007-10-30 15:45:00,32.68,32.74,32.68,32.74,249000.0,18.9958,19.0306,18.9958,19.0306,249000.0
2007-10-30 15:50:00,32.74,32.74,32.71,32.72,278900.0,19.0306,19.0306,19.0132,19.019,278900.0
2007-10-30 15:55:00,32.71,32.72,32.63,32.68,465200.0,19.0132,19.019,18.9667,18.9958,465200.0
2007-10-31 09:30:00,32.93,32.95,32.76,32.77,100800.0,19.1411,19.1527,19.0423,19.0481,100800.0
2007-10-31 09:35:00,32.77,32.9,32.64,32.83,219700.0,19.0481,19.1236,18.9725,19.0829,219700.0
2007-10-31 09:40:00,32.82,32.95,32.81,32.92,124900.0,19.0771,19.1527,19.0713,19.1353,124900.0
2007-10-31 09:45:00,32.92,32.95,32.91,32.94,52700.0,19.1353,19.1527,19.1294,19.1469,52700.0
2007-10-31 09:50:00,32.93,32.97,32.91,32.93,188300.0,19.1411,19.1643,19.1294,19.1411,188300.0
2007-10-31 09:55:00,32.93,32.98,32.92,32.98,133300.0,19.1411,19.1701,19.1353,19.1701,133300.0
2007-10-31 10:00:00,32.98,33.04,32.98,32.99,135900.0,19.1701,19.205,19.1701,19.1759,135900.0
2007-10-31 10:05:00,32.99,33.02,32.97,32.98,68800.0,19.1759,19.1934,19.1643,19.1701,68800.0
2007-10-31 10:10:00,32.98,33.06,32.97,33.06,72900.0,19.1701,19.2166,19.1643,19.2166,72900.0
2007-10-31 10:15:00,33.06,33.18,33.06,33.17,238900.0,19.2166,19.2864,19.2166,19.2806,238900.0
2007-10-31 10:20:00,33.18,33.19,33.14,33.18,215800.0,19.2864,19.2922,19.2631,19.2864,215800.0
2007-10-31 10:25:00,33.18,33.2,33.16,33.17,75800.0,19.2864,19.298,19.2748,19.2806,75800.0
2007-10-31 10:30:00,33.17,33.18,33.12,33.17,140400.0,19.2806,19.2864,19.2515,19.2806,140400.0
2007-10-31 10:35:00,33.17,33.18,33.14,33.15,92200.0,19.2806,19.2864,19.2631,19.2689,92200.0
2007-10-31 10:40:00,33.16,33.2,33.13,33.2,137000.0,19.2748,19.298,19.2573,19.298,137000.0
2007-10-31 10:45:00,33.2,33.23,33.15,33.16,117900.0,19.298,19.3154,19.2689,19.2748,117900.0
2007-10-31 10:50:00,33.16,33.17,33.07,33.08,226500.0,19.2748,19.2806,19.2224,19.2283,226500.0
2007-10-31 10:55:00,33.08,33.09,33.0,33.01,88200.0,19.2283,19.2341,19.1818,19.1876,88200.0
2007-10-31 11:00:00,33.02,33.06,33.01,33.06,66500.0,19.1934,19.2166,19.1876,19.2166,66500.0
2007-10-31 11:05:00,33.05,33.06,33.04,33.06,117800.0,19.2108,19.2166,19.205,19.2166,117800.0
2007-10-31 11:10:00,33.06,33.09,33.05,33.08,158800.0,19.2166,19.2341,19.2108,19.2283,158800.0
2007-10-31 11:15:00,33.07,33.07,33.05,33.05,29000.0,19.2224,19.2224,19.2108,19.2108,29000.0
2007-10-31 11:20:00,33.05,33.17,33.04,33.17,154300.0,19.2108,19.2806,19.205,19.2806,154300.0
2007-10-31 11:25:00,33.17,33.21,33.16,33.2,162500.0,19.2806,19.3038,19.2748,19.298,162500.0
2007-10-31 11:30:00,33.19,33.23,33.17,33.23,246800.0,19.2922,19.3154,19.2806,19.3154,246800.0
2007-10-31 11:35:00,33.22,33.26,33.22,33.25,112900.0,19.3096,19.3329,19.3096,19.3271,112900.0
2007-10-31 11:40:00,33.24,33.25,33.21,33.21,102100.0,19.3213,19.3271,19.3038,19.3038,102100.0
2007-10-31 11:45:00,33.21,33.22,33.19,33.19,69100.0,19.3038,19.3096,19.2922,19.2922,69100.0
2007-10-31 11:50:00,33.19,33.2,33.17,33.2,62700.0,19.2922,19.298,19.2806,19.298,62700.0
2007-10-31 11:55:00,33.2,33.2,33.19,33.2,39000.0,19.298,19.298,19.2922,19.298,39000.0
2007-10-31 12:00:00,33.2,33.23,33.19,33.23,90200.0,19.298,19.3154,19.2922,19.3154,90200.0
2007-10-31 12:05:00,33.23,33.26,33.22,33.25,66100.0,19.3154,19.3329,19.3096,19.3271,66100.0
2007-10-31 12:10:00,33.25,33.29,33.24,33.29,69300.0,19.3271,19.3503,19.3213,19.3503,69300.0
2007-10-31 12:15:00,33.29,33.29,33.25,33.26,48000.0,19.3503,19.3503,19.3271,19.3329,48000.0
2007-10-31 12:20:00,33.26,33.28,33.25,33.27,32000.0,19.3329,19.3445,19.3271,19.3387,32000.0
2007-10-31 12:25:00,33.27,33.28,33.26,33.27,136500.0,19.3387,19.3445,19.3329,19.3387,136500.0
2007-10-31 12:30:00,33.26,33.31,33.26,33.29,154300.0,19.3329,19.3619,19.3329,19.3503,154300.0
2007-10-31 12:35:00,33.29,33.32,33.28,33.29,47100.0,19.3503,19.3678,19.3445,19.3503,47100.0
2007-10-31 12:40:00,33.29,33.3,33.28,33.29,16600.0,19.3503,19.3561,19.3445,19.3503,16600.0
2007-10-31 12:45:00,33.28,33.29,33.27,33.27,18200.0,19.3445,19.3503,19.3387,19.3387,18200.0
2007-10-31 12:50:00,33.28,33.3,33.27,33.28,54800.0,19.3445,19.3561,19.3387,19.3445,54800.0
2007-10-31 12:55:00,33.28,33.31,33.28,33.31,27900.0,19.3445,19.3619,19.3445,19.3619,27900.0
2007-10-31 13:00:00,33.3,33.32,33.3,33.3,48000.0,19.3561,19.3678,19.3561,19.3561,48000.0
2007-10-31 13:05:00,33.31,33.31,33.29,33.29,81300.0,19.3619,19.3619,19.3503,19.3503,81300.0
2007-10-31 13:10:00,33.29,33.3,33.29,33.3,27200.0,19.3503,19.3561,19.3503,19.3561,27200.0
2007-10-31 13:15:00,33.3,33.31,33.29,33.31,22300.0,19.3561,19.3619,19.3503,19.3619,22300.0
2007-10-31 13:20:00,33.31,33.36,33.3,33.35,144600.0,19.3619,19.391,19.3561,19.3852,144600.0
2007-10-31 13:25:00,33.35,33.36,33.34,33.34,82700.0,19.3852,19.391,19.3794,19.3794,82700.0
2007-10-31 13:30:00,33.34,33.35,33.33,33.33,216400.0,19.3794,19.3852,19.3736,19.3736,216400.0
2007-10-31 13:35:00,33.33,33.35,33.28,33.29,81400.0,19.3736,19.3852,19.3445,19.3503,81400.0
2007-10-31 13:40:00,33.29,33.31,33.29,33.3,108800.0,19.3503,19.3619,19.3503,19.3561,108800.0
2007-10-31 13:45:00,33.3,33.31,33.29,33.3,55500.0,19.3561,19.3619,19.3503,19.3561,55500.0
2007-10-31 13:50:00,33.29,33.32,33.29,33.31,248400.0,19.3503,19.3678,19.3503,19.3619,248400.0
2007-10-31 13:55:00,33.31,33.4,33.29,33.3,148600.0,19.3619,19.4143,19.3503,19.3561,148600.0
2007-10-31 14:00:00,33.3,33.34,33.29,33.31,89000.0,19.3561,19.3794,19.3503,19.3619,89000.0
2007-10-31 14:05:00,33.31,33.31,33.05,33.16,210300.0,19.3619,19.3619,19.2108,19.2748,210300.0
2007-10-31 14:10:00,33.16,33.22,32.97,33.05,129400.0,19.2748,19.3096,19.1643,19.2108,129400.0
2007-10-31 14:15:00,32.99,33.17,32.75,33.06,370200.0,19.1759,19.2806,19.0364,19.2166,370200.0
2007-10-31 14:20:00,33.06,33.07,32.76,32.81,483400.0,19.2166,19.2224,19.0423,19.0713,483400.0
2007-10-31 14:25:00,32.81,32.94,32.74,32.8,402800.0,19.0713,19.1469,19.0306,19.0655,402800.0
2007-10-31 14:30:00,32.81,32.97,32.79,32.86,171900.0,19.0713,19.1643,19.0597,19.1004,171900.0
2007-10-31 14:35:00,32.86,32.87,32.76,32.77,233700.0,19.1004,19.1062,19.0423,19.0481,233700.0
2007-10-31 14:40:00,32.77,33.0,32.77,33.0,188600.0,19.0481,19.1818,19.0481,19.1818,188600.0
2007-10-31 14:45:00,33.01,33.1,32.87,33.04,247100.0,19.1876,19.2399,19.1062,19.205,247100.0
2007-10-31 14:50:00,33.03,33.34,32.86,33.33,196000.0,19.1992,19.3794,19.1004,19.3736,196000.0
2007-10-31 14:55:00,33.34,33.48,32.95,33.4,244600.0,19.3794,19.4608,19.1527,19.4143,244600.0
2007-10-31 15:00:00,33.4,33.45,33.09,33.2,294500.0,19.4143,19.4433,19.2341,19.298,294500.0
2007-10-31 15:05:00,33.2,33.24,33.15,33.22,230400.0,19.298,19.3213,19.2689,19.3096,230400.0
2007-10-31 15:10:00,33.22,33.26,33.12,33.12,107500.0,19.3096,19.3329,19.2515,19.2515,107500.0
2007-10-31 15:15:00,33.13,33.22,33.04,33.07,168700.0,19.2573,19.3096,19.205,19.2224,168700.0
2007-10-31 15:20:00,33.07,33.34,32.98,32.99,163800.0,19.2224,19.3794,19.1701,19.1759,163800.0
2007-10-31 15:25:00,33.0,33.28,32.94,33.02,142700.0,19.1818,19.3445,19.1469,19.1934,142700.0
2007-10-31 15:30:00,33.02,33.11,33.01,33.1,130500.0,19.1934,19.2457,19.1876,19.2399,130500.0
2007-10-31 15:35:00,33.09,33.11,33.0,33.0,181600.0,19.2341,19.2457,19.1818,19.1818,181600.0
2007-10-31 15:40:00,33.01,33.19,33.0,33.18,153700.0,19.1876,19.2922,19.1818,19.2864,153700.0
2007-10-31 15:45:00,33.18,33.2,33.12,33.12,193500.0,19.2864,19.298,19.2515,19.2515,193500.0
2007-10-31 15:50:00,33.12,33.18,33.1,33.18,210200.0,19.2515,19.2864,19.2399,19.2864,210200.0
2007-10-31 15:55:00,33.18,33.2,33.15,33.16,335500.0,19.2864,19.298,19.2689,19.2748,335500.0
2007-11-01 09:30:00,32.4,32.75,32.11,32.62,208000.0,18.833,19.0364,18.6644,18.9609,208000.0
2007-11-01 09:35:00,32.62,32.71,32.24,32.28,295300.0,18.9609,19.0132,18.74,18.7632,295300.0
2007-11-01 09:40:00,32.28,32.41,32.15,32.33,238200.0,18.7632,18.8388,18.6877,18.7923,238200.0
2007-11-01 09:45:00,32.33,32.35,32.2,32.21,353000.0,18.7923,18.8039,18.7167,18.7226,353000.0
2007-11-01 09:50:00,32.21,32.39,32.2,32.31,281200.0,18.7226,18.8272,18.7167,18.7807,281200.0
2007-11-01 09:55:00,32.31,32.47,32.25,32.31,263300.0,18.7807,18.8737,18.7458,18.7807,263300.0
2007-11-01 10:00:00,32.3,32.3,31.9,31.9,533100.0,18.7749,18.7749,18.5424,18.5424,533100.0
2007-11-01 10:05:00,31.91,32.06,31.71,31.89,536000.0,18.5482,18.6354,18.4319,18.5366,536000.0
2007-11-01 10:10:00,31.89,31.9,31.74,31.88,241900.0,18.5366,18.5424,18.4494,18.5307,241900.0
2007-11-01 10:15:00,31.89,31.95,31.82,31.95,125900.0,18.5366,18.5714,18.4959,18.5714,125900.0
2007-11-01 10:20:00,31.95,32.13,31.88,32.08,149900.0,18.5714,18.6761,18.5307,18.647,149900.0
2007-11-01 10:25:00,32.08,32.11,31.87,31.94,120900.0,18.647,18.6644,18.5249,18.5656,120900.0
2007-11-01 10:30:00,31.94,32.06,31.9,32.03,108500.0,18.5656,18.6354,18.5424,18.6179,108500.0
2007-11-01 10:35:00,32.03,32.1,31.98,32.09,110900.0,18.6179,18.6586,18.5889,18.6528,110900.0
2007-11-01 10:40:00,32.09,32.19,32.03,32.09,143800.0,18.6528,18.7109,18.6179,18.6528,143800.0
2007-11-01 10:45:00,32.09,32.09,31.95,31.96,79500.0,18.6528,18.6528,18.5714,18.5772,79500.0
2007-11-01 10:50:00,31.97,31.99,31.95,31.97,97400.0,18.5831,18.5947,18.5714,18.5831,97400.0
2007-11-01 10:55:00,31.96,32.04,31.96,32.0,76900.0,18.5772,18.6237,18.5772,18.6005,76900.0
2007-11-01 11:00:00,31.99,32.05,31.96,32.02,116500.0,18.5947,18.6296,18.5772,18.6121,116500.0
2007-11-01 11:05:00,32.01,32.04,31.98,32.02,121100.0,18.6063,18.6237,18.5889,18.6121,121100.0
2007-11-01 11:10:00,32.03,32.04,31.99,32.01,72200.0,18.6179,18.6237,18.5947,18.6063,72200.0
2007-11-01 11:15:00,32.01,32.04,31.96,32.03,91100.0,18.6063,18.6237,18.5772,18.6179,91100.0
2007-11-01 11:20:00,32.03,32.09,32.03,32.05,57700.0,18.6179,18.6528,18.6179,18.6296,57700.0
2007-11-01 11:25:00,32.04,32.05,31.97,32.0,83900.0,18.6237,18.6296,18.5831,18.6005,83900.0
2007-11-01 11:30:00,32.01,32.01,31.88,31.91,104900.0,18.6063,18.6063,18.5307,18.5482,104900.0
2007-11-01 11:35:00,31.91,31.91,31.84,31.85,78800.0,18.5482,18.5482,18.5075,18.5133,78800.0
2007-11-01 11:40:00,31.86,31.86,31.81,31.84,115900.0,18.5191,18.5191,18.4901,18.5075,115900.0
2007-11-01 11:45:00,31.85,31.86,31.82,31.86,110500.0,18.5133,18.5191,18.4959,18.5191,110500.0
2007-11-01 11:50:00,31.86,31.91,31.86,31.88,52600.0,18.5191,18.5482,18.5191,18.5307,52600.0
2007-11-01 11:55:00,31.88,31.89,31.84,31.87,60300.0,18.5307,18.5366,18.5075,18.5249,60300.0
2007-11-01 12:00:00,31.85,31.9,31.84,31.89,38600.0,18.5133,18.5424,18.5075,18.5366,38600.0
2007-11-01 12:05:00,31.89,31.98,31.89,31.95,83100.0,18.5366,18.5889,18.5366,18.5714,83100.0
2007-11-01 12:10:00,31.94,31.96,31.93,31.95,22800.0,18.5656,18.5772,18.5598,18.5714,22800.0
2007-11-01 12:15:00,31.95,32.05,31.94,32.03,69300.0,18.5714,18.6296,18.5656,18.6179,69300.0
2007-11-01 12:20:00,32.03,32.1,31.98,32.08,86000.0,18.6179,18.6586,18.5889,18.647,86000.0
2007-11-01 12:25:00,32.09,32.1,32.01,32.01,74600.0,18.6528,18.6586,18.6063,18.6063,74600.0
2007-11-01 12:30:00,32.01,32.05,31.98,32.0,96700.0,18.6063,18.6296,18.5889,18.6005,96700.0
2007-11-01 12:35:00,32.0,32.02,31.95,31.95,70000.0,18.6005,18.6121,18.5714,18.5714,70000.0
2007-11-01 12:40:00,31.96,31.98,31.95,31.97,51000.0,18.5772,18.5889,18.5714,18.5831,51000.0
2007-11-01 12:45:00,31.97,31.97,31.88,31.93,80500.0,18.5831,18.5831,18.5307,18.5598,80500.0
2007-11-01 12:50:00,31.92,32.02,31.92,32.01,40300.0,18.554,18.6121,18.554,18.6063,40300.0
2007-11-01 12:55:00,32.01,32.01,31.95,32.01,40400.0,18.6063,18.6063,18.5714,18.6063,40400.0
2007-11-01 13:00:00,32.02,32.02,31.96,31.97,34600.0,18.6121,18.6121,18.5772,18.5831,34600.0
2007-11-01 13:05:00,31.97,32.04,31.97,32.03,54300.0,18.5831,18.6237,18.5831,18.6179,54300.0
2007-11-01 13:10:00,32.03,32.05,31.99,32.01,46400.0,18.6179,18.6296,18.5947,18.6063,46400.0
2007-11-01 13:15:00,32.02,32.05,32.01,32.04,39200.0,18.6121,18.6296,18.6063,18.6237,39200.0
2007-11-01 13:20:00,32.04,32.07,31.96,31.97,50900.0,18.6237,18.6412,18.5772,18.5831,50900.0
2007-11-01 13:25:00,31.96,31.98,31.92,31.92,108900.0,18.5772,18.5889,18.554,18.554,108900.0
2007-11-01 13:30:00,31.92,31.97,31.9,31.9,111800.0,18.554,18.5831,18.5424,18.5424,111800.0
2007-11-01 13:35:00,31.89,32.01,31.89,31.98,70900.0,18.5366,18.6063,18.5366,18.5889,70900.0
2007-11-01 13:40:00,31.99,32.0,31.87,31.88,63100.0,18.5947,18.6005,18.5249,18.5307,63100.0
2007-11-01 13:45:00,31.88,31.95,31.86,31.93,47800.0,18.5307,18.5714,18.5191,18.5598,47800.0
2007-11-01 13:50:00,31.93,31.95,31.87,31.87,55900.0,18.5598,18.5714,18.5249,18.5249,55900.0
2007-11-01 13:55:00,31.88,31.9,31.78,31.83,148100.0,18.5307,18.5424,18.4726,18.5017,148100.0
2007-11-01 14:00:00,31.83,31.9,31.8,31.87,81100.0,18.5017,18.5424,18.4842,18.5249,81100.0
2007-11-01 14:05:00,31.86,31.91,31.83,31.89,100400.0,18.5191,18.5482,18.5017,18.5366,100400.0
2007-11-01 14:10:00,31.89,31.93,31.87,31.91,48000.0,18.5366,18.5598,18.5249,18.5482,48000.0
2007-11-01 14:15:00,31.91,31.92,31.85,31.85,91000.0,18.5482,18.554,18.5133,18.5133,91000.0
2007-11-01 14:20:00,31.85,31.87,31.77,31.8,162900.0,18.5133,18.5249,18.4668,18.4842,162900.0
2007-11-01 14:25:00,31.79,31.83,31.77,31.77,84000.0,18.4784,18.5017,18.4668,18.4668,84000.0
2007-11-01 14:30:00,31.78,31.83,31.77,31.8,57700.0,18.4726,18.5017,18.4668,18.4842,57700.0
2007-11-01 14:35:00,31.81,31.84,31.79,31.84,151200.0,18.4901,18.5075,18.4784,18.5075,151200.0
2007-11-01 14:40:00,31.84,31.86,31.79,31.81,97300.0,18.5075,18.5191,18.4784,18.4901,97300.0
2007-11-01 14:45:00,31.81,31.88,31.8,31.86,59500.0,18.4901,18.5307,18.4842,18.5191,59500.0
2007-11-01 14:50:00,31.87,31.91,31.83,31.85,68500.0,18.5249,18.5482,18.5017,18.5133,68500.0
2007-11-01 14:55:00,31.85,31.85,31.8,31.82,93800.0,18.5133,18.5133,18.4842,18.4959,93800.0
2007-11-01 15:00:00,31.81,31.83,31.79,31.82,72100.0,18.4901,18.5017,18.4784,18.4959,72100.0
2007-11-01 15:05:00,31.83,31.89,31.82,31.88,66700.0,18.5017,18.5366,18.4959,18.5307,66700.0
2007-11-01 15:10:00,31.89,31.89,31.79,31.81,142800.0,18.5366,18.5366,18.4784,18.4901,142800.0
2007-11-01 15:15:00,31.8,31.84,31.74,31.77,178900.0,18.4842,18.5075,18.4494,18.4668,178900.0
2007-11-01 15:20:00,31.77,31.77,31.64,31.73,297100.0,18.4668,18.4668,18.3912,18.4435,297100.0
2007-11-01 15:25:00,31.72,31.74,31.65,31.65,185800.0,18.4377,18.4494,18.397,18.397,185800.0
2007-11-01 15:30:00,31.65,31.72,31.61,31.71,252000.0,18.397,18.4377,18.3738,18.4319,252000.0
2007-11-01 15:35:00,31.71,31.73,31.66,31.68,268300.0,18.4319,18.4435,18.4029,18.4145,268300.0
2007-11-01 15:40:00,31.68,31.78,31.68,31.78,282100.0,18.4145,18.4726,18.4145,18.4726,282100.0
2007-11-01 15:45:00,31.78,31.8,31.71,31.72,374500.0,18.4726,18.4842,18.4319,18.4377,374500.0
2007-11-01 15:50:00,31.72,31.73,31.66,31.7,590300.0,18.4377,18.4435,18.4029,18.4261,590300.0
2007-11-01 15:55:00,31.7,31.72,31.65,31.69,574300.0,18.4261,18.4377,18.397,18.4203,574300.0
2007-11-02 09:30:00,31.75,31.84,31.55,31.61,136700.0,18.4552,18.5075,18.3389,18.3738,136700.0
2007-11-02 09:35:00,31.62,31.68,31.31,31.5,199500.0,18.3796,18.4145,18.1994,18.3099,199500.0
2007-11-02 09:40:00,31.5,31.64,31.45,31.56,153900.0,18.3099,18.3912,18.2808,18.3447,153900.0
2007-11-02 09:45:00,31.57,31.59,31.31,31.31,190700.0,18.3505,18.3622,18.1994,18.1994,190700.0
2007-11-02 09:50:00,31.3,31.43,31.1,31.1,373800.0,18.1936,18.2692,18.0774,18.0774,373800.0
2007-11-02 09:55:00,31.1,31.37,31.06,31.28,275800.0,18.0774,18.2343,18.0541,18.182,275800.0
2007-11-02 10:00:00,31.28,31.34,31.23,31.26,205000.0,18.182,18.2169,18.1529,18.1704,205000.0
2007-11-02 10:05:00,31.24,31.25,31.03,31.2,338500.0,18.1587,18.1645,18.0367,18.1355,338500.0
2007-11-02 10:10:00,31.2,31.3,31.15,31.25,293000.0,18.1355,18.1936,18.1064,18.1645,293000.0
2007-11-02 10:15:00,31.23,31.27,31.05,31.07,207100.0,18.1529,18.1762,18.0483,18.0599,207100.0
2007-11-02 10:20:00,31.07,31.2,31.02,31.17,226900.0,18.0599,18.1355,18.0309,18.118,226900.0
2007-11-02 10:25:00,31.17,31.21,31.14,31.2,161700.0,18.118,18.1413,18.1006,18.1355,161700.0
2007-11-02 10:30:00,31.19,31.22,31.15,31.16,175100.0,18.1297,18.1471,18.1064,18.1122,175100.0
2007-11-02 10:35:00,31.15,31.22,31.14,31.16,214900.0,18.1064,18.1471,18.1006,18.1122,214900.0
2007-11-02 10:40:00,31.17,31.18,31.09,31.13,176400.0,18.118,18.1239,18.0715,18.0948,176400.0
2007-11-02 10:45:00,31.12,31.2,31.1,31.12,106000.0,18.089,18.1355,18.0774,18.089,106000.0
2007-11-02 10:50:00,31.12,31.2,31.12,31.18,122800.0,18.089,18.1355,18.089,18.1239,122800.0
2007-11-02 10:55:00,31.18,31.25,31.15,31.16,81300.0,18.1239,18.1645,18.1064,18.1122,81300.0
2007-11-02 11:00:00,31.17,31.3,31.16,31.29,104200.0,18.118,18.1936,18.1122,18.1878,104200.0
2007-11-02 11:05:00,31.29,31.29,31.11,31.11,83400.0,18.1878,18.1878,18.0832,18.0832,83400.0
2007-11-02 11:10:00,31.11,31.24,31.1,31.22,106800.0,18.0832,18.1587,18.0774,18.1471,106800.0
2007-11-02 11:15:00,31.22,31.3,31.19,31.24,104200.0,18.1471,18.1936,18.1297,18.1587,104200.0
2007-11-02 11:20:00,31.24,31.24,31.11,31.21,139300.0,18.1587,18.1587,18.0832,18.1413,139300.0
2007-11-02 11:25:00,31.21,31.23,31.06,31.09,204500.0,18.1413,18.1529,18.0541,18.0715,204500.0
2007-11-02 11:30:00,31.09,31.2,31.08,31.15,81000.0,18.0715,18.1355,18.0657,18.1064,81000.0
2007-11-02 11:35:00,31.16,31.17,31.05,31.17,102700.0,18.1122,18.118,18.0483,18.118,102700.0
2007-11-02 11:40:00,31.16,31.19,31.09,31.15,117000.0,18.1122,18.1297,18.0715,18.1064,117000.0
2007-11-02 11:45:00,31.15,31.2,31.11,31.16,62600.0,18.1064,18.1355,18.0832,18.1122,62600.0
2007-11-02 11:50:00,31.16,31.41,31.13,31.32,172800.0,18.1122,18.2575,18.0948,18.2052,172800.0
2007-11-02 11:55:00,31.32,31.34,31.2,31.31,97500.0,18.2052,18.2169,18.1355,18.1994,97500.0
2007-11-02 12:00:00,31.31,31.37,31.2,31.31,108600.0,18.1994,18.2343,18.1355,18.1994,108600.0
2007-11-02 12:05:00,31.29,31.37,31.24,31.26,91700.0,18.1878,18.2343,18.1587,18.1704,91700.0
2007-11-02 12:10:00,31.25,31.43,31.25,31.28,109500.0,18.1645,18.2692,18.1645,18.182,109500.0
2007-11-02 12:15:00,31.27,31.32,31.22,31.24,54300.0,18.1762,18.2052,18.1471,18.1587,54300.0
2007-11-02 12:20:00,31.24,31.39,31.22,31.38,108400.0,18.1587,18.2459,18.1471,18.2401,108400.0
2007-11-02 12:25:00,31.38,31.38,31.22,31.3,82600.0,18.2401,18.2401,18.1471,18.1936,82600.0
2007-11-02 12:30:00,31.3,31.45,31.29,31.3,91900.0,18.1936,18.2808,18.1878,18.1936,91900.0
2007-11-02 12:35:00,31.29,31.43,31.26,31.42,79500.0,18.1878,18.2692,18.1704,18.2634,79500.0
2007-11-02 12:40:00,31.42,31.56,31.37,31.55,141300.0,18.2634,18.3447,18.2343,18.3389,141300.0
2007-11-02 12:45:00,31.55,31.64,31.48,31.6,224200.0,18.3389,18.3912,18.2982,18.368,224200.0
2007-11-02 12:50:00,31.61,31.63,31.49,31.53,135600.0,18.3738,18.3854,18.304,18.3273,135600.0
2007-11-02 12:55:00,31.53,31.68,31.5,31.65,416900.0,18.3273,18.4145,18.3099,18.397,416900.0
2007-11-02 13:00:00,31.64,31.66,31.47,31.48,243900.0,18.3912,18.4029,18.2924,18.2982,243900.0
2007-11-02 13:05:00,31.48,31.5,31.38,31.39,254500.0,18.2982,18.3099,18.2401,18.2459,254500.0
2007-11-02 13:10:00,31.39,31.41,31.24,31.24,135600.0,18.2459,18.2575,18.1587,18.1587,135600.0
2007-11-02 13:15:00,31.24,31.29,31.21,31.26,109200.0,18.1587,18.1878,18.1413,18.1704,109200.0
2007-11-02 13:20:00,31.27,31.28,31.16,31.16,204100.0,18.1762,18.182,18.1122,18.1122,204100.0
2007-11-02 13:25:00,31.16,31.2,31.14,31.18,121900.0,18.1122,18.1355,18.1006,18.1239,121900.0
2007-11-02 13:30:00,31.18,31.3,31.18,31.26,86300.0,18.1239,18.1936,18.1239,18.1704,86300.0
2007-11-02 13:35:00,31.26,31.32,31.26,31.31,47300.0,18.1704,18.2052,18.1704,18.1994,47300.0
2007-11-02 13:40:00,31.31,31.33,31.24,31.25,75800.0,18.1994,18.211,18.1587,18.1645,75800.0
2007-11-02 13:45:00,31.26,31.39,31.25,31.37,92200.0,18.1704,18.2459,18.1645,18.2343,92200.0
2007-11-02 13:50:00,31.37,31.41,31.32,31.33,64200.0,18.2343,18.2575,18.2052,18.211,64200.0
2007-11-02 13:55:00,31.33,31.36,31.29,31.36,49700.0,18.211,18.2285,18.1878,18.2285,49700.0
2007-11-02 14:00:00,31.36,31.38,31.34,31.37,78600.0,18.2285,18.2401,18.2169,18.2343,78600.0
2007-11-02 14:05:00,31.38,31.38,31.28,31.33,83000.0,18.2401,18.2401,18.182,18.211,83000.0
2007-11-02 14:10:00,31.32,31.34,31.31,31.33,42800.0,18.2052,18.2169,18.1994,18.211,42800.0
2007-11-02 14:15:00,31.33,31.34,31.17,31.19,137900.0,18.211,18.2169,18.118,18.1297,137900.0
2007-11-02 14:20:00,31.19,31.26,31.17,31.21,106500.0,18.1297,18.1704,18.118,18.1413,106500.0
2007-11-02 14:25:00,31.21,31.32,31.2,31.26,106100.0,18.1413,18.2052,18.1355,18.1704,106100.0
2007-11-02 14:30:00,31.26,31.28,31.19,31.2,73100.0,18.1704,18.182,18.1297,18.1355,73100.0
2007-11-02 14:35:00,31.19,31.2,31.09,31.09,139800.0,18.1297,18.1355,18.0715,18.0715,139800.0
2007-11-02 14:40:00,31.09,31.16,31.07,31.15,144000.0,18.0715,18.1122,18.0599,18.1064,144000.0
2007-11-02 14:45:00,31.14,31.15,31.07,31.1,88000.0,18.1006,18.1064,18.0599,18.0774,88000.0
2007-11-02 14:50:00,31.09,31.11,31.0,31.03,251200.0,18.0715,18.0832,18.0192,18.0367,251200.0
2007-11-02 14:55:00,31.03,31.07,31.01,31.06,96200.0,18.0367,18.0599,18.025,18.0541,96200.0
2007-11-02 15:00:00,31.06,31.12,31.03,31.06,87200.0,18.0541,18.089,18.0367,18.0541,87200.0
2007-11-02 15:05:00,31.06,31.12,31.03,31.06,139500.0,18.0541,18.089,18.0367,18.0541,139500.0
2007-11-02 15:10:00,31.07,31.08,30.98,31.01,198500.0,18.0599,18.0657,18.0076,18.025,198500.0
2007-11-02 15:15:00,31.02,31.11,30.98,31.1,114400.0,18.0309,18.0832,18.0076,18.0774,114400.0
2007-11-02 15:20:00,31.1,31.16,31.07,31.09,149100.0,18.0774,18.1122,18.0599,18.0715,149100.0
2007-11-02 15:25:00,31.09,31.1,31.0,31.0,129000.0,18.0715,18.0774,18.0192,18.0192,129000.0
2007-11-02 15:30:00,31.0,31.06,30.98,31.04,242800.0,18.0192,18.0541,18.0076,18.0425,242800.0
2007-11-02 15:35:00,31.03,31.05,30.99,31.0,327300.0,18.0367,18.0483,18.0134,18.0192,327300.0
2007-11-02 15:40:00,31.0,31.18,30.98,31.18,382800.0,18.0192,18.1239,18.0076,18.1239,382800.0
2007-11-02 15:45:00,31.18,31.22,31.17,31.19,208700.0,18.1239,18.1471,18.118,18.1297,208700.0
2007-11-02 15:50:00,31.19,31.3,31.17,31.3,309800.0,18.1297,18.1936,18.118,18.1936,309800.0
2007-11-02 15:55:00,31.3,31.36,31.29,31.32,676900.0,18.1936,18.2285,18.1878,18.2052,676900.0
2007-11-05 09:30:00,30.94,31.1,30.8,30.99,209400.0,17.9843,18.0774,17.903,18.0134,209400.0
2007-11-05 09:35:00,30.99,31.53,30.97,31.49,327200.0,18.0134,18.3273,18.0018,18.304,327200.0
2007-11-05 09:40:00,31.49,31.6,31.09,31.12,194900.0,18.304,18.368,18.0715,18.089,194900.0
2007-11-05 09:45:00,31.11,31.12,31.01,31.06,123800.0,18.0832,18.089,18.025,18.0541,123800.0
2007-11-05 09:50:00,31.06,31.11,31.02,31.03,152800.0,18.0541,18.0832,18.0309,18.0367,152800.0
2007-11-05 09:55:00,31.03,31.21,31.02,31.15,218600.0,18.0367,18.1413,18.0309,18.1064,218600.0
2007-11-05 10:00:00,31.15,31.45,31.12,31.33,402600.0,18.1064,18.2808,18.089,18.211,402600.0
2007-11-05 10:05:00,31.33,31.36,31.12,31.15,121300.0,18.211,18.2285,18.089,18.1064,121300.0
2007-11-05 10:10:00,31.15,31.2,31.06,31.19,121400.0,18.1064,18.1355,18.0541,18.1297,121400.0
2007-11-05 10:15:00,31.18,31.18,31.06,31.08,117800.0,18.1239,18.1239,18.0541,18.0657,117800.0
2007-11-05 10:20:00,31.08,31.13,31.06,31.13,116700.0,18.0657,18.0948,18.0541,18.0948,116700.0
2007-11-05 10:25:00,31.14,31.2,31.05,31.05,108800.0,18.1006,18.1355,18.0483,18.0483,108800.0
2007-11-05 10:30:00,31.06,31.21,31.02,31.15,156200.0,18.0541,18.1413,18.0309,18.1064,156200.0
2007-11-05 10:35:00,31.15,31.27,31.13,31.23,174300.0,18.1064,18.1762,18.0948,18.1529,174300.0
2007-11-05 10:40:00,31.24,31.25,30.86,31.24,121000.0,18.1587,18.1645,17.9378,18.1587,121000.0
2007-11-05 10:45:00,31.23,31.28,31.21,31.22,102900.0,18.1529,18.182,18.1413,18.1471,102900.0
2007-11-05 10:50:00,31.22,31.24,31.16,31.2,98900.0,18.1471,18.1587,18.1122,18.1355,98900.0
2007-11-05 10:55:00,31.2,31.25,31.17,31.2,97300.0,18.1355,18.1645,18.118,18.1355,97300.0
2007-11-05 11:00:00,31.19,31.22,31.17,31.19,93900.0,18.1297,18.1471,18.118,18.1297,93900.0
2007-11-05 11:05:00,31.19,31.22,31.14,31.18,130400.0,18.1297,18.1471,18.1006,18.1239,130400.0
2007-11-05 11:10:00,31.17,31.26,31.12,31.23,236900.0,18.118,18.1704,18.089,18.1529,236900.0
2007-11-05 11:15:00,31.23,31.24,31.18,31.21,67800.0,18.1529,18.1587,18.1239,18.1413,67800.0
2007-11-05 11:20:00,31.21,31.24,31.2,31.22,127900.0,18.1413,18.1587,18.1355,18.1471,127900.0
2007-11-05 11:25:00,31.22,31.25,31.16,31.2,98500.0,18.1471,18.1645,18.1122,18.1355,98500.0
2007-11-05 11:30:00,31.2,31.24,31.19,31.22,47600.0,18.1355,18.1587,18.1297,18.1471,47600.0
2007-11-05 11:35:00,31.23,31.24,31.2,31.22,64000.0,18.1529,18.1587,18.1355,18.1471,64000.0
2007-11-05 11:40:00,31.22,31.29,31.22,31.23,74200.0,18.1471,18.1878,18.1471,18.1529,74200.0
2007-11-05 11:45:00,31.23,31.31,31.22,31.29,52500.0,18.1529,18.1994,18.1471,18.1878,52500.0
2007-11-05 11:50:00,31.29,31.29,31.18,31.18,59100.0,18.1878,18.1878,18.1239,18.1239,59100.0
2007-11-05 11:55:00,31.18,31.18,31.15,31.15,20700.0,18.1239,18.1239,18.1064,18.1064,20700.0
2007-11-05 12:00:00,31.16,31.18,31.13,31.15,76600.0,18.1122,18.1239,18.0948,18.1064,76600.0
2007-11-05 12:05:00,31.16,31.18,31.13,31.18,91700.0,18.1122,18.1239,18.0948,18.1239,91700.0
2007-11-05 12:10:00,31.18,31.19,31.15,31.15,47800.0,18.1239,18.1297,18.1064,18.1064,47800.0
2007-11-05 12:15:00,31.15,31.18,31.14,31.17,35200.0,18.1064,18.1239,18.1006,18.118,35200.0
2007-11-05 12:20:00,31.17,31.17,31.09,31.1,100800.0,18.118,18.118,18.0715,18.0774,100800.0
2007-11-05 12:25:00,31.1,31.18,31.1,31.17,62900.0,18.0774,18.1239,18.0774,18.118,62900.0
2007-11-05 12:30:00,31.17,31.17,31.12,31.16,48600.0,18.118,18.118,18.089,18.1122,48600.0
2007-11-05 12:35:00,31.17,31.26,31.17,31.26,53700.0,18.118,18.1704,18.118,18.1704,53700.0
2007-11-05 12:40:00,31.26,31.26,31.2,31.2,22900.0,18.1704,18.1704,18.1355,18.1355,22900.0
2007-11-05 12:45:00,31.21,31.25,31.21,31.23,41700.0,18.1413,18.1645,18.1413,18.1529,41700.0
2007-11-05 12:50:00,31.23,31.24,31.15,31.16,60500.0,18.1529,18.1587,18.1064,18.1122,60500.0
2007-11-05 12:55:00,31.16,31.2,31.15,31.16,49300.0,18.1122,18.1355,18.1064,18.1122,49300.0
2007-11-05 13:00:00,31.16,31.22,31.15,31.17,29100.0,18.1122,18.1471,18.1064,18.118,29100.0
2007-11-05 13:05:00,31.17,31.19,31.14,31.16,43400.0,18.118,18.1297,18.1006,18.1122,43400.0
2007-11-05 13:10:00,31.15,31.18,31.13,31.15,63600.0,18.1064,18.1239,18.0948,18.1064,63600.0
2007-11-05 13:15:00,31.15,31.17,31.12,31.13,62000.0,18.1064,18.118,18.089,18.0948,62000.0
2007-11-05 13:20:00,31.14,31.15,31.11,31.15,64700.0,18.1006,18.1064,18.0832,18.1064,64700.0
2007-11-05 13:25:00,31.15,31.17,31.06,31.06,105400.0,18.1064,18.118,18.0541,18.0541,105400.0
2007-11-05 13:30:00,31.06,31.1,31.06,31.09,83800.0,18.0541,18.0774,18.0541,18.0715,83800.0
2007-11-05 13:35:00,31.09,31.11,31.02,31.07,116100.0,18.0715,18.0832,18.0309,18.0599,116100.0
2007-11-05 13:40:00,31.08,31.12,31.06,31.07,80800.0,18.0657,18.089,18.0541,18.0599,80800.0
2007-11-05 13:45:00,31.07,31.07,30.94,30.96,180700.0,18.0599,18.0599,17.9843,17.996,180700.0
2007-11-05 13:50:00,30.96,30.99,30.9,30.93,92300.0,17.996,18.0134,17.9611,17.9785,92300.0
2007-11-05 13:55:00,30.93,30.93,30.86,30.93,175400.0,17.9785,17.9785,17.9378,17.9785,175400.0
2007-11-05 14:00:00,30.94,31.0,30.9,30.98,140000.0,17.9843,18.0192,17.9611,18.0076,140000.0
2007-11-05 14:05:00,30.98,31.0,30.95,30.96,79300.0,18.0076,18.0192,17.9902,17.996,79300.0
2007-11-05 14:10:00,30.97,31.02,30.96,31.01,93500.0,18.0018,18.0309,17.996,18.025,93500.0
2007-11-05 14:15:00,31.0,31.03,30.94,30.95,76700.0,18.0192,18.0367,17.9843,17.9902,76700.0
2007-11-05 14:20:00,30.95,30.95,30.89,30.92,58100.0,17.9902,17.9902,17.9553,17.9727,58100.0
2007-11-05 14:25:00,30.92,30.97,30.85,30.92,129300.0,17.9727,18.0018,17.932,17.9727,129300.0
2007-11-05 14:30:00,30.91,30.92,30.72,30.74,184900.0,17.9669,17.9727,17.8565,17.8681,184900.0
2007-11-05 14:35:00,30.74,30.83,30.72,30.81,177000.0,17.8681,17.9204,17.8565,17.9088,177000.0
2007-11-05 14:40:00,30.81,30.82,30.77,30.82,136300.0,17.9088,17.9146,17.8855,17.9146,136300.0
2007-11-05 14:45:00,30.81,30.84,30.78,30.81,226900.0,17.9088,17.9262,17.8913,17.9088,226900.0
2007-11-05 14:50:00,30.81,30.95,30.8,30.95,209900.0,17.9088,17.9902,17.903,17.9902,209900.0
2007-11-05 14:55:00,30.95,30.99,30.9,30.96,84300.0,17.9902,18.0134,17.9611,17.996,84300.0
2007-11-05 15:00:00,30.96,31.0,30.9,30.93,88100.0,17.996,18.0192,17.9611,17.9785,88100.0
2007-11-05 15:05:00,30.94,31.26,30.94,31.07,294100.0,17.9843,18.1704,17.9843,18.0599,294100.0
2007-11-05 15:10:00,31.07,31.22,31.06,31.18,209100.0,18.0599,18.1471,18.0541,18.1239,209100.0
2007-11-05 15:15:00,31.17,31.18,31.09,31.15,156300.0,18.118,18.1239,18.0715,18.1064,156300.0
2007-11-05 15:20:00,31.14,31.35,31.14,31.31,324200.0,18.1006,18.2227,18.1006,18.1994,324200.0
2007-11-05 15:25:00,31.31,31.39,31.27,31.36,462100.0,18.1994,18.2459,18.1762,18.2285,462100.0
2007-11-05 15:30:00,31.36,31.39,31.32,31.38,347300.0,18.2285,18.2459,18.2052,18.2401,347300.0
2007-11-05 15:35:00,31.38,31.5,31.31,31.4,320500.0,18.2401,18.3099,18.1994,18.2517,320500.0
2007-11-05 15:40:00,31.4,31.45,31.18,31.2,231500.0,18.2517,18.2808,18.1239,18.1355,231500.0
2007-11-05 15:45:00,31.21,31.35,31.19,31.28,206700.0,18.1413,18.2227,18.1297,18.182,206700.0
2007-11-05 15:50:00,31.28,31.36,31.27,31.31,257900.0,18.182,18.2285,18.1762,18.1994,257900.0
2007-11-05 15:55:00,31.31,31.31,31.24,31.24,340600.0,18.1994,18.1994,18.1587,18.1587,340600.0
2007-11-06 09:30:00,31.22,31.53,31.22,31.52,132200.0,18.1471,18.3273,18.1471,18.3215,132200.0
2007-11-06 09:35:00,31.51,31.64,31.44,31.5,120300.0,18.3157,18.3912,18.275,18.3099,120300.0
2007-11-06 09:40:00,31.5,31.55,31.42,31.42,144500.0,18.3099,18.3389,18.2634,18.2634,144500.0
2007-11-06 09:45:00,31.42,31.65,31.36,31.61,218600.0,18.2634,18.397,18.2285,18.3738,218600.0
2007-11-06 09:50:00,31.63,31.63,31.47,31.47,207700.0,18.3854,18.3854,18.2924,18.2924,207700.0
2007-11-06 09:55:00,31.47,31.6,31.45,31.56,55400.0,18.2924,18.368,18.2808,18.3447,55400.0
2007-11-06 10:00:00,31.56,31.66,31.5,31.65,100500.0,18.3447,18.4029,18.3099,18.397,100500.0
2007-11-06 10:05:00,31.66,31.77,31.65,31.7,195400.0,18.4029,18.4668,18.397,18.4261,195400.0
2007-11-06 10:10:00,31.7,31.7,31.58,31.59,115300.0,18.4261,18.4261,18.3564,18.3622,115300.0
2007-11-06 10:15:00,31.59,31.63,31.57,31.61,74000.0,18.3622,18.3854,18.3505,18.3738,74000.0
2007-11-06 10:20:00,31.61,31.61,31.43,31.48,103900.0,18.3738,18.3738,18.2692,18.2982,103900.0
2007-11-06 10:25:00,31.48,31.5,31.43,31.47,63400.0,18.2982,18.3099,18.2692,18.2924,63400.0
2007-11-06 10:30:00,31.47,31.47,31.35,31.35,73800.0,18.2924,18.2924,18.2227,18.2227,73800.0
2007-11-06 10:35:00,31.35,31.42,31.31,31.42,61300.0,18.2227,18.2634,18.1994,18.2634,61300.0
2007-11-06 10:40:00,31.41,31.42,31.36,31.39,72500.0,18.2575,18.2634,18.2285,18.2459,72500.0
2007-11-06 10:45:00,31.4,31.41,31.25,31.26,64300.0,18.2517,18.2575,18.1645,18.1704,64300.0
2007-11-06 10:50:00,31.25,31.26,31.04,31.16,277900.0,18.1645,18.1704,18.0425,18.1122,277900.0
2007-11-06 10:55:00,31.16,31.16,31.1,31.16,116300.0,18.1122,18.1122,18.0774,18.1122,116300.0
2007-11-06 11:00:00,31.15,31.23,31.13,31.19,66600.0,18.1064,18.1529,18.0948,18.1297,66600.0
2007-11-06 11:05:00,31.18,31.28,31.16,31.28,81400.0,18.1239,18.182,18.1122,18.182,81400.0
2007-11-06 11:10:00,31.28,31.28,31.17,31.17,48000.0,18.182,18.182,18.118,18.118,48000.0
2007-11-06 11:15:00,31.17,31.17,31.12,31.16,80000.0,18.118,18.118,18.089,18.1122,80000.0
2007-11-06 11:20:00,31.15,31.19,31.15,31.17,77200.0,18.1064,18.1297,18.1064,18.118,77200.0
2007-11-06 11:25:00,31.17,31.18,31.12,31.13,78400.0,18.118,18.1239,18.089,18.0948,78400.0
2007-11-06 11:30:00,31.14,31.15,31.09,31.09,52800.0,18.1006,18.1064,18.0715,18.0715,52800.0
2007-11-06 11:35:00,31.1,31.18,31.08,31.17,60800.0,18.0774,18.1239,18.0657,18.118,60800.0
2007-11-06 11:40:00,31.18,31.19,31.07,31.08,72200.0,18.1239,18.1297,18.0599,18.0657,72200.0
2007-11-06 11:45:00,31.07,31.09,31.06,31.07,41400.0,18.0599,18.0715,18.0541,18.0599,41400.0
2007-11-06 11:50:00,31.07,31.2,31.06,31.19,116700.0,18.0599,18.1355,18.0541,18.1297,116700.0
2007-11-06 11:55:00,31.2,31.21,31.14,31.17,133900.0,18.1355,18.1413,18.1006,18.118,133900.0
2007-11-06 12:00:00,31.17,31.17,31.02,31.03,83000.0,18.118,18.118,18.0309,18.0367,83000.0
2007-11-06 12:05:00,31.03,31.13,31.03,31.12,46000.0,18.0367,18.0948,18.0367,18.089,46000.0
2007-11-06 12:10:00,31.13,31.18,31.09,31.18,49500.0,18.0948,18.1239,18.0715,18.1239,49500.0
2007-11-06 12:15:00,31.17,31.21,31.15,31.2,95200.0,18.118,18.1413,18.1064,18.1355,95200.0
2007-11-06 12:20:00,31.2,31.23,31.19,31.22,179900.0,18.1355,18.1529,18.1297,18.1471,179900.0
2007-11-06 12:25:00,31.24,31.31,31.24,31.29,119400.0,18.1587,18.1994,18.1587,18.1878,119400.0
2007-11-06 12:30:00,31.28,31.29,31.23,31.23,31900.0,18.182,18.1878,18.1529,18.1529,31900.0
2007-11-06 12:35:00,31.22,31.3,31.22,31.3,43300.0,18.1471,18.1936,18.1471,18.1936,43300.0
2007-11-06 12:40:00,31.3,31.3,31.27,31.28,31500.0,18.1936,18.1936,18.1762,18.182,31500.0
2007-11-06 12:45:00,31.28,31.29,31.24,31.27,72600.0,18.182,18.1878,18.1587,18.1762,72600.0
2007-11-06 12:50:00,31.26,31.34,31.24,31.34,110200.0,18.1704,18.2169,18.1587,18.2169,110200.0
2007-11-06 12:55:00,31.33,31.42,31.33,31.42,51200.0,18.211,18.2634,18.211,18.2634,51200.0
2007-11-06 13:00:00,31.41,31.45,31.41,31.45,52500.0,18.2575,18.2808,18.2575,18.2808,52500.0
2007-11-06 13:05:00,31.44,31.48,31.43,31.46,91500.0,18.275,18.2982,18.2692,18.2866,91500.0
2007-11-06 13:10:00,31.46,31.5,31.39,31.42,153000.0,18.2866,18.3099,18.2459,18.2634,153000.0
2007-11-06 13:15:00,31.42,31.43,31.35,31.36,40900.0,18.2634,18.2692,18.2227,18.2285,40900.0
2007-11-06 13:20:00,31.36,31.36,31.28,31.28,77000.0,18.2285,18.2285,18.182,18.182,77000.0
2007-11-06 13:25:00,31.29,31.37,31.27,31.37,100300.0,18.1878,18.2343,18.1762,18.2343,100300.0
2007-11-06 13:30:00,31.37,31.44,31.36,31.4,171500.0,18.2343,18.275,18.2285,18.2517,171500.0
2007-11-06 13:35:00,31.4,31.52,31.39,31.48,76900.0,18.2517,18.3215,18.2459,18.2982,76900.0
2007-11-06 13:40:00,31.49,31.53,31.46,31.52,78700.0,18.304,18.3273,18.2866,18.3215,78700.0
2007-11-06 13:45:00,31.51,31.51,31.44,31.49,64300.0,18.3157,18.3157,18.275,18.304,64300.0
2007-11-06 13:50:00,31.5,31.58,31.49,31.55,93200.0,18.3099,18.3564,18.304,18.3389,93200.0
2007-11-06 13:55:00,31.56,31.56,31.5,31.51,84100.0,18.3447,18.3447,18.3099,18.3157,84100.0
2007-11-06 14:00:00,31.51,31.54,31.48,31.51,107900.0,18.3157,18.3331,18.2982,18.3157,107900.0
2007-11-06 14:05:00,31.51,31.53,31.44,31.47,87300.0,18.3157,18.3273,18.275,18.2924,87300.0
2007-11-06 14:10:00,31.46,31.55,31.45,31.53,131200.0,18.2866,18.3389,18.2808,18.3273,131200.0
2007-11-06 14:15:00,31.52,31.53,31.48,31.5,82700.0,18.3215,18.3273,18.2982,18.3099,82700.0
2007-11-06 14:20:00,31.51,31.51,31.41,31.46,82100.0,18.3157,18.3157,18.2575,18.2866,82100.0
2007-11-06 14:25:00,31.46,31.47,31.43,31.43,53600.0,18.2866,18.2924,18.2692,18.2692,53600.0
2007-11-06 14:30:00,31.43,31.49,31.4,31.48,54300.0,18.2692,18.304,18.2517,18.2982,54300.0
2007-11-06 14:35:00,31.49,31.5,31.42,31.45,61100.0,18.304,18.3099,18.2634,18.2808,61100.0
2007-11-06 14:40:00,31.45,31.51,31.43,31.5,96600.0,18.2808,18.3157,18.2692,18.3099,96600.0
2007-11-06 14:45:00,31.49,31.5,31.47,31.49,61100.0,18.304,18.3099,18.2924,18.304,61100.0
2007-11-06 14:50:00,31.49,31.51,31.45,31.49,102000.0,18.304,18.3157,18.2808,18.304,102000.0
2007-11-06 14:55:00,31.48,31.54,31.48,31.5,74400.0,18.2982,18.3331,18.2982,18.3099,74400.0
2007-11-06 15:00:00,31.49,31.59,31.49,31.55,92900.0,18.304,18.3622,18.304,18.3389,92900.0
2007-11-06 15:05:00,31.55,31.56,31.52,31.55,80000.0,18.3389,18.3447,18.3215,18.3389,80000.0
2007-11-06 15:10:00,31.56,31.6,31.55,31.58,67400.0,18.3447,18.368,18.3389,18.3564,67400.0
2007-11-06 15:15:00,31.58,31.71,31.58,31.68,121900.0,18.3564,18.4319,18.3564,18.4145,121900.0
2007-11-06 15:20:00,31.69,31.79,31.68,31.76,240300.0,18.4203,18.4784,18.4145,18.461,240300.0
2007-11-06 15:25:00,31.76,31.76,31.69,31.7,153600.0,18.461,18.461,18.4203,18.4261,153600.0
2007-11-06 15:30:00,31.7,31.71,31.67,31.69,68500.0,18.4261,18.4319,18.4087,18.4203,68500.0
2007-11-06 15:35:00,31.7,31.7,31.65,31.66,89200.0,18.4261,18.4261,18.397,18.4029,89200.0
2007-11-06 15:40:00,31.66,31.8,31.66,31.79,142400.0,18.4029,18.4842,18.4029,18.4784,142400.0
2007-11-06 15:45:00,31.79,31.81,31.74,31.79,226200.0,18.4784,18.4901,18.4494,18.4784,226200.0
2007-11-06 15:50:00,31.78,31.82,31.77,31.82,216200.0,18.4726,18.4959,18.4668,18.4959,216200.0
2007-11-06 15:55:00,31.81,31.87,31.8,31.87,355700.0,18.4901,18.5249,18.4842,18.5249,355700.0
2007-11-07 09:30:00,31.55,31.56,31.3,31.49,143300.0,18.3389,18.3447,18.1936,18.304,143300.0
2007-11-07 09:35:00,31.5,31.51,31.39,31.45,92700.0,18.3099,18.3157,18.2459,18.2808,92700.0
2007-11-07 09:40:00,31.46,31.53,31.42,31.48,124900.0,18.2866,18.3273,18.2634,18.2982,124900.0
2007-11-07 09:45:00,31.48,31.48,31.31,31.44,155400.0,18.2982,18.2982,18.1994,18.275,155400.0
2007-11-07 09:50:00,31.45,31.54,31.35,31.36,88700.0,18.2808,18.3331,18.2227,18.2285,88700.0
2007-11-07 09:55:00,31.36,31.36,31.24,31.27,113000.0,18.2285,18.2285,18.1587,18.1762,113000.0
2007-11-07 10:00:00,31.27,31.34,31.22,31.29,119400.0,18.1762,18.2169,18.1471,18.1878,119400.0
2007-11-07 10:05:00,31.3,31.47,31.29,31.43,135900.0,18.1936,18.2924,18.1878,18.2692,135900.0
2007-11-07 10:10:00,31.43,31.44,31.36,31.38,107500.0,18.2692,18.275,18.2285,18.2401,107500.0
2007-11-07 10:15:00,31.39,31.44,31.38,31.44,109800.0,18.2459,18.275,18.2401,18.275,109800.0
2007-11-07 10:20:00,31.44,31.44,31.38,31.38,79700.0,18.275,18.275,18.2401,18.2401,79700.0
2007-11-07 10:25:00,31.39,31.4,31.28,31.3,148700.0,18.2459,18.2517,18.182,18.1936,148700.0
2007-11-07 10:30:00,31.3,31.35,31.21,31.21,105400.0,18.1936,18.2227,18.1413,18.1413,105400.0
2007-11-07 10:35:00,31.21,31.26,31.09,31.13,228100.0,18.1413,18.1704,18.0715,18.0948,228100.0
2007-11-07 10:40:00,31.13,31.19,31.11,31.16,77900.0,18.0948,18.1297,18.0832,18.1122,77900.0
2007-11-07 10:45:00,31.17,31.18,31.1,31.17,104600.0,18.118,18.1239,18.0774,18.118,104600.0
2007-11-07 10:50:00,31.17,31.18,31.12,31.13,100200.0,18.118,18.1239,18.089,18.0948,100200.0
2007-11-07 10:55:00,31.13,31.19,31.13,31.13,110800.0,18.0948,18.1297,18.0948,18.0948,110800.0
2007-11-07 11:00:00,31.13,31.13,31.05,31.07,107800.0,18.0948,18.0948,18.0483,18.0599,107800.0
2007-11-07 11:05:00,31.07,31.2,31.06,31.2,143200.0,18.0599,18.1355,18.0541,18.1355,143200.0
2007-11-07 11:10:00,31.21,31.26,31.15,31.18,109900.0,18.1413,18.1704,18.1064,18.1239,109900.0
2007-11-07 11:15:00,31.18,31.29,31.18,31.28,55300.0,18.1239,18.1878,18.1239,18.182,55300.0
2007-11-07 11:20:00,31.28,31.28,31.21,31.25,71200.0,18.182,18.182,18.1413,18.1645,71200.0
2007-11-07 11:25:00,31.25,31.28,31.21,31.27,86300.0,18.1645,18.182,18.1413,18.1762,86300.0
2007-11-07 11:30:00,31.27,31.27,31.18,31.23,62500.0,18.1762,18.1762,18.1239,18.1529,62500.0
2007-11-07 11:35:00,31.24,31.25,31.16,31.16,53800.0,18.1587,18.1645,18.1122,18.1122,53800.0
2007-11-07 11:40:00,31.16,31.19,31.14,31.14,51400.0,18.1122,18.1297,18.1006,18.1006,51400.0
2007-11-07 11:45:00,31.13,31.14,31.09,31.1,52800.0,18.0948,18.1006,18.0715,18.0774,52800.0
2007-11-07 11:50:00,31.1,31.12,31.08,31.1,72100.0,18.0774,18.089,18.0657,18.0774,72100.0
2007-11-07 11:55:00,31.1,31.15,31.1,31.14,66500.0,18.0774,18.1064,18.0774,18.1006,66500.0
2007-11-07 12:00:00,31.14,31.15,31.09,31.12,219600.0,18.1006,18.1064,18.0715,18.089,219600.0
2007-11-07 12:05:00,31.12,31.13,31.05,31.05,113000.0,18.089,18.0948,18.0483,18.0483,113000.0
2007-11-07 12:10:00,31.05,31.1,31.04,31.05,137300.0,18.0483,18.0774,18.0425,18.0483,137300.0
2007-11-07 12:15:00,31.05,31.07,31.02,31.03,142800.0,18.0483,18.0599,18.0309,18.0367,142800.0
2007-11-07 12:20:00,31.02,31.07,31.0,31.05,178300.0,18.0309,18.0599,18.0192,18.0483,178300.0
2007-11-07 12:25:00,31.04,31.19,31.04,31.18,96400.0,18.0425,18.1297,18.0425,18.1239,96400.0
2007-11-07 12:30:00,31.18,31.28,31.17,31.25,96900.0,18.1239,18.182,18.118,18.1645,96900.0
2007-11-07 12:35:00,31.25,31.28,31.24,31.25,97100.0,18.1645,18.182,18.1587,18.1645,97100.0
2007-11-07 12:40:00,31.24,31.25,31.18,31.2,81400.0,18.1587,18.1645,18.1239,18.1355,81400.0
2007-11-07 12:45:00,31.19,31.22,31.02,31.04,67800.0,18.1297,18.1471,18.0309,18.0425,67800.0
2007-11-07 12:50:00,31.04,31.12,31.0,31.11,158200.0,18.0425,18.089,18.0192,18.0832,158200.0
2007-11-07 12:55:00,31.11,31.16,31.07,31.07,44800.0,18.0832,18.1122,18.0599,18.0599,44800.0
2007-11-07 13:00:00,31.07,31.09,31.03,31.04,66800.0,18.0599,18.0715,18.0367,18.0425,66800.0
2007-11-07 13:05:00,31.04,31.09,30.99,31.0,74200.0,18.0425,18.0715,18.0134,18.0192,74200.0
2007-11-07 13:10:00,31.0,31.01,30.9,30.9,150200.0,18.0192,18.025,17.9611,17.9611,150200.0
2007-11-07 13:15:00,30.9,30.91,30.66,30.72,310000.0,17.9611,17.9669,17.8216,17.8565,310000.0
2007-11-07 13:20:00,30.72,30.88,30.68,30.75,192900.0,17.8565,17.9495,17.8332,17.8739,192900.0
2007-11-07 13:25:00,30.76,30.91,30.75,30.91,167000.0,17.8797,17.9669,17.8739,17.9669,167000.0
2007-11-07 13:30:00,30.91,31.04,30.9,31.04,120100.0,17.9669,18.0425,17.9611,18.0425,120100.0
2007-11-07 13:35:00,31.03,31.03,30.88,30.92,124400.0,18.0367,18.0367,17.9495,17.9727,124400.0
2007-11-07 13:40:00,30.91,31.02,30.9,30.99,145900.0,17.9669,18.0309,17.9611,18.0134,145900.0
2007-11-07 13:45:00,31.0,31.0,30.91,30.94,81000.0,18.0192,18.0192,17.9669,17.9843,81000.0
2007-11-07 13:50:00,30.94,31.03,30.88,30.89,115000.0,17.9843,18.0367,17.9495,17.9553,115000.0
2007-11-07 13:55:00,30.89,30.98,30.88,30.93,80000.0,17.9553,18.0076,17.9495,17.9785,80000.0
2007-11-07 14:00:00,30.93,30.93,30.87,30.88,78800.0,17.9785,17.9785,17.9437,17.9495,78800.0
2007-11-07 14:05:00,30.88,30.97,30.87,30.95,91200.0,17.9495,18.0018,17.9437,17.9902,91200.0
2007-11-07 14:10:00,30.95,31.03,30.9,31.01,123200.0,17.9902,18.0367,17.9611,18.025,123200.0
2007-11-07 14:15:00,31.02,31.04,30.98,30.98,77900.0,18.0309,18.0425,18.0076,18.0076,77900.0
2007-11-07 14:20:00,30.98,30.98,30.9,30.94,65100.0,18.0076,18.0076,17.9611,17.9843,65100.0
2007-11-07 14:25:00,30.93,31.05,30.93,30.97,103000.0,17.9785,18.0483,17.9785,18.0018,103000.0
2007-11-07 14:30:00,30.96,31.0,30.95,31.0,82600.0,17.996,18.0192,17.9902,18.0192,82600.0
2007-11-07 14:35:00,31.0,31.07,30.99,31.06,125800.0,18.0192,18.0599,18.0134,18.0541,125800.0
2007-11-07 14:40:00,31.06,31.16,31.05,31.12,105400.0,18.0541,18.1122,18.0483,18.089,105400.0
2007-11-07 14:45:00,31.11,31.14,31.03,31.05,113600.0,18.0832,18.1006,18.0367,18.0483,113600.0
2007-11-07 14:50:00,31.05,31.08,30.9,30.9,112200.0,18.0483,18.0657,17.9611,17.9611,112200.0
2007-11-07 14:55:00,30.91,30.97,30.82,30.96,191200.0,17.9669,18.0018,17.9146,17.996,191200.0
2007-11-07 15:00:00,30.95,31.01,30.81,30.81,184200.0,17.9902,18.025,17.9088,17.9088,184200.0
2007-11-07 15:05:00,30.82,31.05,30.82,31.04,194000.0,17.9146,18.0483,17.9146,18.0425,194000.0
2007-11-07 15:10:00,31.04,31.07,30.99,31.03,140000.0,18.0425,18.0599,18.0134,18.0367,140000.0
2007-11-07 15:15:00,31.02,31.08,30.96,30.96,82200.0,18.0309,18.0657,17.996,17.996,82200.0
2007-11-07 15:20:00,30.96,31.05,30.9,30.9,108800.0,17.996,18.0483,17.9611,17.9611,108800.0
2007-11-07 15:25:00,30.9,30.91,30.7,30.72,208400.0,17.9611,17.9669,17.8448,17.8565,208400.0
2007-11-07 15:30:00,30.73,30.81,30.72,30.76,174600.0,17.8623,17.9088,17.8565,17.8797,174600.0
2007-11-07 15:35:00,30.76,30.79,30.65,30.7,301200.0,17.8797,17.8972,17.8158,17.8448,301200.0
2007-11-07 15:40:00,30.7,30.87,30.7,30.86,289800.0,17.8448,17.9437,17.8448,17.9378,289800.0
2007-11-07 15:45:00,30.86,30.86,30.69,30.69,311000.0,17.9378,17.9378,17.839,17.839,311000.0
2007-11-07 15:50:00,30.69,30.71,30.52,30.56,526400.0,17.839,17.8507,17.7402,17.7635,526400.0
2007-11-07 15:55:00,30.52,30.6,30.47,30.48,825200.0,17.7402,17.7867,17.7112,17.717,825200.0
2007-11-08 09:30:00,30.6,30.92,30.55,30.89,158200.0,17.7867,17.9727,17.7577,17.9553,158200.0
2007-11-08 09:35:00,30.89,30.91,30.78,30.81,122000.0,17.9553,17.9669,17.8913,17.9088,122000.0
2007-11-08 09:40:00,30.82,30.82,30.68,30.79,157900.0,17.9146,17.9146,17.8332,17.8972,157900.0
2007-11-08 09:45:00,30.78,30.78,30.34,30.5,205400.0,17.8913,17.8913,17.6356,17.7286,205400.0
2007-11-08 09:50:00,30.5,30.83,30.41,30.83,196800.0,17.7286,17.9204,17.6763,17.9204,196800.0
2007-11-08 09:55:00,30.83,30.92,30.78,30.85,351300.0,17.9204,17.9727,17.8913,17.932,351300.0
2007-11-08 10:00:00,30.85,30.86,30.52,30.56,239500.0,17.932,17.9378,17.7402,17.7635,239500.0
2007-11-08 10:05:00,30.56,30.72,30.43,30.7,191800.0,17.7635,17.8565,17.6879,17.8448,191800.0
2007-11-08 10:10:00,30.7,30.72,30.59,30.6,138100.0,17.8448,17.8565,17.7809,17.7867,138100.0
2007-11-08 10:15:00,30.59,30.88,30.59,30.83,171800.0,17.7809,17.9495,17.7809,17.9204,171800.0
2007-11-08 10:20:00,30.83,31.02,30.78,30.84,246700.0,17.9204,18.0309,17.8913,17.9262,246700.0
2007-11-08 10:25:00,30.84,30.88,30.77,30.85,85000.0,17.9262,17.9495,17.8855,17.932,85000.0
2007-11-08 10:30:00,30.85,30.85,30.68,30.73,61200.0,17.932,17.932,17.8332,17.8623,61200.0
2007-11-08 10:35:00,30.73,30.82,30.59,30.6,122400.0,17.8623,17.9146,17.7809,17.7867,122400.0
2007-11-08 10:40:00,30.6,30.72,30.59,30.62,105200.0,17.7867,17.8565,17.7809,17.7983,105200.0
2007-11-08 10:45:00,30.62,30.68,30.51,30.66,109200.0,17.7983,17.8332,17.7344,17.8216,109200.0
2007-11-08 10:50:00,30.66,30.77,30.63,30.73,145300.0,17.8216,17.8855,17.8042,17.8623,145300.0
2007-11-08 10:55:00,30.72,30.82,30.7,30.79,126400.0,17.8565,17.9146,17.8448,17.8972,126400.0
2007-11-08 11:00:00,30.79,30.87,30.79,30.81,95700.0,17.8972,17.9437,17.8972,17.9088,95700.0
2007-11-08 11:05:00,30.8,30.82,30.72,30.81,112900.0,17.903,17.9146,17.8565,17.9088,112900.0
2007-11-08 11:10:00,30.82,30.9,30.78,30.84,108100.0,17.9146,17.9611,17.8913,17.9262,108100.0
2007-11-08 11:15:00,30.85,30.93,30.75,30.75,117200.0,17.932,17.9785,17.8739,17.8739,117200.0
2007-11-08 11:20:00,30.74,30.79,30.7,30.75,328400.0,17.8681,17.8972,17.8448,17.8739,328400.0
2007-11-08 11:25:00,30.76,30.91,30.76,30.89,207100.0,17.8797,17.9669,17.8797,17.9553,207100.0
2007-11-08 11:30:00,30.89,30.9,30.79,30.8,123500.0,17.9553,17.9611,17.8972,17.903,123500.0
2007-11-08 11:35:00,30.8,30.86,30.75,30.81,150100.0,17.903,17.9378,17.8739,17.9088,150100.0
2007-11-08 11:40:00,30.81,30.86,30.73,30.79,93100.0,17.9088,17.9378,17.8623,17.8972,93100.0
2007-11-08 11:45:00,30.79,30.88,30.66,30.68,450900.0,17.8972,17.9495,17.8216,17.8332,450900.0
2007-11-08 11:50:00,30.68,30.87,30.65,30.82,146400.0,17.8332,17.9437,17.8158,17.9146,146400.0
2007-11-08 11:55:00,30.81,30.87,30.77,30.87,115600.0,17.9088,17.9437,17.8855,17.9437,115600.0
2007-11-08 12:00:00,30.87,30.92,30.84,30.9,113000.0,17.9437,17.9727,17.9262,17.9611,113000.0
2007-11-08 12:05:00,30.89,30.91,30.76,30.79,142500.0,17.9553,17.9669,17.8797,17.8972,142500.0
2007-11-08 12:10:00,30.8,30.81,30.76,30.79,146900.0,17.903,17.9088,17.8797,17.8972,146900.0
2007-11-08 12:15:00,30.8,30.82,30.62,30.64,190400.0,17.903,17.9146,17.7983,17.81,190400.0
2007-11-08 12:20:00,30.64,30.78,30.62,30.72,188900.0,17.81,17.8913,17.7983,17.8565,188900.0
2007-11-08 12:25:00,30.73,30.84,30.68,30.79,132900.0,17.8623,17.9262,17.8332,17.8972,132900.0
2007-11-08 12:30:00,30.8,30.84,30.73,30.8,75600.0,17.903,17.9262,17.8623,17.903,75600.0
2007-11-08 12:35:00,30.81,30.85,30.58,30.72,197000.0,17.9088,17.932,17.7751,17.8565,197000.0
2007-11-08 12:40:00,30.72,30.75,30.57,30.69,236600.0,17.8565,17.8739,17.7693,17.839,236600.0
2007-11-08 12:45:00,30.7,30.7,30.5,30.51,227300.0,17.8448,17.8448,17.7286,17.7344,227300.0
2007-11-08 12:50:00,30.51,30.58,30.46,30.57,164200.0,17.7344,17.7751,17.7053,17.7693,164200.0
2007-11-08 12:55:00,30.56,30.64,30.52,30.59,97500.0,17.7635,17.81,17.7402,17.7809,97500.0
2007-11-08 13:00:00,30.59,30.68,30.5,30.68,112200.0,17.7809,17.8332,17.7286,17.8332,112200.0
2007-11-08 13:05:00,30.67,30.67,30.42,30.46,192600.0,17.8274,17.8274,17.6821,17.7053,192600.0
2007-11-08 13:10:00,30.47,30.75,30.44,30.6,177700.0,17.7112,17.8739,17.6937,17.7867,177700.0
2007-11-08 13:15:00,30.6,30.87,30.53,30.79,167100.0,17.7867,17.9437,17.746,17.8972,167100.0
2007-11-08 13:20:00,30.79,30.86,30.67,30.73,122500.0,17.8972,17.9378,17.8274,17.8623,122500.0
2007-11-08 13:25:00,30.71,30.86,30.61,30.76,209000.0,17.8507,17.9378,17.7925,17.8797,209000.0
2007-11-08 13:30:00,30.76,30.91,30.72,30.77,171400.0,17.8797,17.9669,17.8565,17.8855,171400.0
2007-11-08 13:35:00,30.76,30.83,30.66,30.83,162800.0,17.8797,17.9204,17.8216,17.9204,162800.0
2007-11-08 13:40:00,30.83,30.86,30.63,30.79,174600.0,17.9204,17.9378,17.8042,17.8972,174600.0
2007-11-08 13:45:00,30.78,30.84,30.66,30.69,182500.0,17.8913,17.9262,17.8216,17.839,182500.0
2007-11-08 13:50:00,30.68,30.72,30.62,30.67,93400.0,17.8332,17.8565,17.7983,17.8274,93400.0
2007-11-08 13:55:00,30.67,30.82,30.61,30.81,124700.0,17.8274,17.9146,17.7925,17.9088,124700.0
2007-11-08 14:00:00,30.8,30.87,30.67,30.74,97700.0,17.903,17.9437,17.8274,17.8681,97700.0
2007-11-08 14:05:00,30.74,30.75,30.62,30.62,79400.0,17.8681,17.8739,17.7983,17.7983,79400.0
2007-11-08 14:10:00,30.62,30.7,30.6,30.65,79100.0,17.7983,17.8448,17.7867,17.8158,79100.0
2007-11-08 14:15:00,30.65,30.66,30.55,30.57,113200.0,17.8158,17.8216,17.7577,17.7693,113200.0
2007-11-08 14:20:00,30.58,30.66,30.55,30.65,125400.0,17.7751,17.8216,17.7577,17.8158,125400.0
2007-11-08 14:25:00,30.64,30.66,30.56,30.61,84400.0,17.81,17.8216,17.7635,17.7925,84400.0
2007-11-08 14:30:00,30.6,30.74,30.59,30.71,103300.0,17.7867,17.8681,17.7809,17.8507,103300.0
2007-11-08 14:35:00,30.71,30.71,30.51,30.52,138900.0,17.8507,17.8507,17.7344,17.7402,138900.0
2007-11-08 14:40:00,30.52,30.58,30.51,30.58,89000.0,17.7402,17.7751,17.7344,17.7751,89000.0
2007-11-08 14:45:00,30.57,30.68,30.55,30.64,102100.0,17.7693,17.8332,17.7577,17.81,102100.0
2007-11-08 14:50:00,30.64,30.68,30.4,30.6,150700.0,17.81,17.8332,17.6705,17.7867,150700.0
2007-11-08 14:55:00,30.6,30.93,30.57,30.92,139200.0,17.7867,17.9785,17.7693,17.9727,139200.0
2007-11-08 15:00:00,30.93,31.01,30.82,30.99,207100.0,17.9785,18.025,17.9146,18.0134,207100.0
2007-11-08 15:05:00,31.0,31.09,30.88,30.93,363300.0,18.0192,18.0715,17.9495,17.9785,363300.0
2007-11-08 15:10:00,30.93,30.93,30.78,30.93,236500.0,17.9785,17.9785,17.8913,17.9785,236500.0
2007-11-08 15:15:00,30.93,31.18,30.91,31.17,149700.0,17.9785,18.1239,17.9669,18.118,149700.0
2007-11-08 15:20:00,31.17,31.31,31.14,31.26,252000.0,18.118,18.1994,18.1006,18.1704,252000.0
2007-11-08 15:25:00,31.26,31.36,31.2,31.25,244400.0,18.1704,18.2285,18.1355,18.1645,244400.0
2007-11-08 15:30:00,31.25,31.31,31.14,31.22,274000.0,18.1645,18.1994,18.1006,18.1471,274000.0
2007-11-08 15:35:00,31.21,31.26,31.05,31.17,218500.0,18.1413,18.1704,18.0483,18.118,218500.0
2007-11-08 15:40:00,31.18,31.41,31.15,31.34,330800.0,18.1239,18.2575,18.1064,18.2169,330800.0
2007-11-08 15:45:00,31.33,31.38,31.25,31.31,350200.0,18.211,18.2401,18.1645,18.1994,350200.0
2007-11-08 15:50:00,31.3,31.37,31.3,31.37,286500.0,18.1936,18.2343,18.1936,18.2343,286500.0
2007-11-08 15:55:00,31.36,31.38,31.26,31.26,470700.0,18.2285,18.2401,18.1704,18.1704,470700.0
2007-11-09 09:30:00,30.79,31.05,30.79,30.97,173600.0,17.8972,18.0483,17.8972,18.0018,173600.0
2007-11-09 09:35:00,30.96,30.98,30.65,30.66,160100.0,17.996,18.0076,17.8158,17.8216,160100.0
2007-11-09 09:40:00,30.66,30.8,30.62,30.78,177300.0,17.8216,17.903,17.7983,17.8913,177300.0
2007-11-09 09:45:00,30.78,30.9,30.77,30.88,155500.0,17.8913,17.9611,17.8855,17.9495,155500.0
2007-11-09 09:50:00,30.88,30.9,30.65,30.65,131400.0,17.9495,17.9611,17.8158,17.8158,131400.0
2007-11-09 09:55:00,30.65,30.84,30.62,30.82,311300.0,17.8158,17.9262,17.7983,17.9146,311300.0
2007-11-09 10:00:00,30.81,30.87,30.64,30.79,349900.0,17.9088,17.9437,17.81,17.8972,349900.0
2007-11-09 10:05:00,30.79,30.92,30.73,30.82,345000.0,17.8972,17.9727,17.8623,17.9146,345000.0
2007-11-09 10:10:00,30.8,30.94,30.75,30.78,268000.0,17.903,17.9843,17.8739,17.8913,268000.0
2007-11-09 10:15:00,30.78,31.02,30.78,30.98,241500.0,17.8913,18.0309,17.8913,18.0076,241500.0
2007-11-09 10:20:00,30.99,30.99,30.75,30.84,295300.0,18.0134,18.0134,17.8739,17.9262,295300.0
2007-11-09 10:25:00,30.84,30.88,30.67,30.74,302500.0,17.9262,17.9495,17.8274,17.8681,302500.0
2007-11-09 10:30:00,30.74,30.78,30.66,30.67,164900.0,17.8681,17.8913,17.8216,17.8274,164900.0
2007-11-09 10:35:00,30.67,30.82,30.67,30.81,200300.0,17.8274,17.9146,17.8274,17.9088,200300.0
2007-11-09 10:40:00,30.8,30.86,30.68,30.75,305300.0,17.903,17.9378,17.8332,17.8739,305300.0
2007-11-09 10:45:00,30.75,30.75,30.64,30.7,185800.0,17.8739,17.8739,17.81,17.8448,185800.0
2007-11-09 10:50:00,30.71,30.74,30.65,30.66,112600.0,17.8507,17.8681,17.8158,17.8216,112600.0
2007-11-09 10:55:00,30.66,30.69,30.59,30.68,139000.0,17.8216,17.839,17.7809,17.8332,139000.0
2007-11-09 11:00:00,30.67,30.72,30.52,30.61,218000.0,17.8274,17.8565,17.7402,17.7925,218000.0
2007-11-09 11:05:00,30.6,30.65,30.45,30.47,190700.0,17.7867,17.8158,17.6995,17.7112,190700.0
2007-11-09 11:10:00,30.47,30.58,30.4,30.58,183400.0,17.7112,17.7751,17.6705,17.7751,183400.0
2007-11-09 11:15:00,30.58,30.75,30.58,30.7,148700.0,17.7751,17.8739,17.7751,17.8448,148700.0
2007-11-09 11:20:00,30.7,30.9,30.7,30.81,165600.0,17.8448,17.9611,17.8448,17.9088,165600.0
2007-11-09 11:25:00,30.81,30.91,30.78,30.8,131800.0,17.9088,17.9669,17.8913,17.903,131800.0
2007-11-09 11:30:00,30.8,30.96,30.79,30.84,138600.0,17.903,17.996,17.8972,17.9262,138600.0
2007-11-09 11:35:00,30.85,30.92,30.78,30.86,206700.0,17.932,17.9727,17.8913,17.9378,206700.0
2007-11-09 11:40:00,30.87,31.01,30.86,31.0,167100.0,17.9437,18.025,17.9378,18.0192,167100.0
2007-11-09 11:45:00,31.01,31.21,31.0,31.13,182300.0,18.025,18.1413,18.0192,18.0948,182300.0
2007-11-09 11:50:00,31.12,31.13,30.94,31.04,185400.0,18.089,18.0948,17.9843,18.0425,185400.0
2007-11-09 11:55:00,31.04,31.15,31.01,31.15,141200.0,18.0425,18.1064,18.025,18.1064,141200.0
2007-11-09 12:00:00,31.15,31.15,31.01,31.12,120400.0,18.1064,18.1064,18.025,18.089,120400.0
2007-11-09 12:05:00,31.12,31.15,31.04,31.13,137600.0,18.089,18.1064,18.0425,18.0948,137600.0
2007-11-09 12:10:00,31.13,31.13,31.08,31.1,137500.0,18.0948,18.0948,18.0657,18.0774,137500.0
2007-11-09 12:15:00,31.09,31.12,31.03,31.12,199000.0,18.0715,18.089,18.0367,18.089,199000.0
2007-11-09 12:20:00,31.12,31.19,31.1,31.13,119700.0,18.089,18.1297,18.0774,18.0948,119700.0
2007-11-09 12:25:00,31.13,31.19,31.12,31.13,150300.0,18.0948,18.1297,18.089,18.0948,150300.0
2007-11-09 12:30:00,31.13,31.18,31.11,31.14,131900.0,18.0948,18.1239,18.0832,18.1006,131900.0
2007-11-09 12:35:00,31.14,31.24,31.14,31.2,221700.0,18.1006,18.1587,18.1006,18.1355,221700.0
2007-11-09 12:40:00,31.2,31.31,31.2,31.21,204300.0,18.1355,18.1994,18.1355,18.1413,204300.0
2007-11-09 12:45:00,31.21,31.29,31.19,31.2,252800.0,18.1413,18.1878,18.1297,18.1355,252800.0
2007-11-09 12:50:00,31.21,31.21,31.1,31.13,150400.0,18.1413,18.1413,18.0774,18.0948,150400.0
2007-11-09 12:55:00,31.13,31.14,31.07,31.12,124200.0,18.0948,18.1006,18.0599,18.089,124200.0
2007-11-09 13:00:00,31.11,31.12,31.02,31.12,75800.0,18.0832,18.089,18.0309,18.089,75800.0
2007-11-09 13:05:00,31.13,31.14,30.91,30.93,93500.0,18.0948,18.1006,17.9669,17.9785,93500.0
2007-11-09 13:10:00,30.94,30.97,30.87,30.9,102800.0,17.9843,18.0018,17.9437,17.9611,102800.0
2007-11-09 13:15:00,30.9,31.03,30.9,31.03,134800.0,17.9611,18.0367,17.9611,18.0367,134800.0
2007-11-09 13:20:00,31.02,31.12,30.99,31.12,96700.0,18.0309,18.089,18.0134,18.089,96700.0
2007-11-09 13:25:00,31.12,31.12,30.97,31.05,183100.0,18.089,18.089,18.0018,18.0483,183100.0
2007-11-09 13:30:00,31.05,31.12,30.98,31.01,98800.0,18.0483,18.089,18.0076,18.025,98800.0
2007-11-09 13:35:00,31.02,31.02,30.9,30.97,100500.0,18.0309,18.0309,17.9611,18.0018,100500.0
2007-11-09 13:40:00,30.97,31.05,30.97,30.99,66700.0,18.0018,18.0483,18.0018,18.0134,66700.0
2007-11-09 13:45:00,30.99,31.07,30.99,31.05,49800.0,18.0134,18.0599,18.0134,18.0483,49800.0
2007-11-09 13:50:00,31.06,31.08,31.01,31.03,70600.0,18.0541,18.0657,18.025,18.0367,70600.0
2007-11-09 13:55:00,31.02,31.05,30.96,30.96,131100.0,18.0309,18.0483,17.996,17.996,131100.0
2007-11-09 14:00:00,30.95,31.11,30.9,31.09,300300.0,17.9902,18.0832,17.9611,18.0715,300300.0
2007-11-09 14:05:00,31.09,31.16,31.08,31.16,227800.0,18.0715,18.1122,18.0657,18.1122,227800.0
2007-11-09 14:10:00,31.16,31.26,31.14,31.2,206400.0,18.1122,18.1704,18.1006,18.1355,206400.0
2007-11-09 14:15:00,31.2,31.37,31.18,31.37,122500.0,18.1355,18.2343,18.1239,18.2343,122500.0
2007-11-09 14:20:00,31.37,31.51,31.36,31.5,191200.0,18.2343,18.3157,18.2285,18.3099,191200.0
2007-11-09 14:25:00,31.5,31.55,31.38,31.39,217900.0,18.3099,18.3389,18.2401,18.2459,217900.0
2007-11-09 14:30:00,31.38,31.44,31.24,31.32,135600.0,18.2401,18.275,18.1587,18.2052,135600.0
2007-11-09 14:35:00,31.32,31.38,31.31,31.34,191100.0,18.2052,18.2401,18.1994,18.2169,191100.0
2007-11-09 14:40:00,31.34,31.6,31.34,31.56,187500.0,18.2169,18.368,18.2169,18.3447,187500.0
2007-11-09 14:45:00,31.56,31.65,31.53,31.6,248900.0,18.3447,18.397,18.3273,18.368,248900.0
2007-11-09 14:50:00,31.6,31.61,31.49,31.49,240100.0,18.368,18.3738,18.304,18.304,240100.0
2007-11-09 14:55:00,31.49,31.51,31.42,31.5,199500.0,18.304,18.3157,18.2634,18.3099,199500.0
2007-11-09 15:00:00,31.49,31.57,31.47,31.5,296900.0,18.304,18.3505,18.2924,18.3099,296900.0
2007-11-09 15:05:00,31.5,31.51,31.39,31.44,170400.0,18.3099,18.3157,18.2459,18.275,170400.0
2007-11-09 15:10:00,31.45,31.5,31.41,31.48,147700.0,18.2808,18.3099,18.2575,18.2982,147700.0
2007-11-09 15:15:00,31.47,31.52,31.44,31.5,195700.0,18.2924,18.3215,18.275,18.3099,195700.0
2007-11-09 15:20:00,31.5,31.55,31.48,31.55,159700.0,18.3099,18.3389,18.2982,18.3389,159700.0
2007-11-09 15:25:00,31.55,31.55,31.46,31.51,125800.0,18.3389,18.3389,18.2866,18.3157,125800.0
2007-11-09 15:30:00,31.51,31.51,31.4,31.4,134200.0,18.3157,18.3157,18.2517,18.2517,134200.0
2007-11-09 15:35:00,31.4,31.41,31.19,31.25,252800.0,18.2517,18.2575,18.1297,18.1645,252800.0
2007-11-09 15:40:00,31.24,31.27,31.02,31.1,377400.0,18.1587,18.1762,18.0309,18.0774,377400.0
2007-11-09 15:45:00,31.1,31.18,31.01,31.03,338500.0,18.0774,18.1239,18.025,18.0367,338500.0
2007-11-09 15:50:00,31.03,31.09,30.92,30.93,563500.0,18.0367,18.0715,17.9727,17.9785,563500.0
2007-11-09 15:55:00,30.94,31.01,30.89,30.89,572200.0,17.9843,18.025,17.9553,17.9553,572200.0
2007-11-12 09:30:00,30.81,31.09,30.75,30.89,124300.0,17.9088,18.0715,17.8739,17.9553,124300.0
2007-11-12 09:35:00,30.9,31.48,30.89,31.48,234600.0,17.9611,18.2982,17.9553,18.2982,234600.0
2007-11-12 09:40:00,31.48,31.81,31.4,31.61,474400.0,18.2982,18.4901,18.2517,18.3738,474400.0
2007-11-12 09:45:00,31.6,31.7,31.51,31.57,252700.0,18.368,18.4261,18.3157,18.3505,252700.0
2007-11-12 09:50:00,31.56,31.63,31.48,31.61,237700.0,18.3447,18.3854,18.2982,18.3738,237700.0
2007-11-12 09:55:00,31.61,31.64,31.49,31.6,183100.0,18.3738,18.3912,18.304,18.368,183100.0
2007-11-12 10:00:00,31.6,31.62,31.48,31.48,158300.0,18.368,18.3796,18.2982,18.2982,158300.0
2007-11-12 10:05:00,31.48,31.59,31.47,31.54,187100.0,18.2982,18.3622,18.2924,18.3331,187100.0
2007-11-12 10:10:00,31.54,31.79,31.54,31.63,229200.0,18.3331,18.4784,18.3331,18.3854,229200.0
2007-11-12 10:15:00,31.64,31.75,31.63,31.72,135000.0,18.3912,18.4552,18.3854,18.4377,135000.0
2007-11-12 10:20:00,31.73,31.83,31.68,31.83,176200.0,18.4435,18.5017,18.4145,18.5017,176200.0
2007-11-12 10:25:00,31.83,31.9,31.77,31.9,183700.0,18.5017,18.5424,18.4668,18.5424,183700.0
2007-11-12 10:30:00,31.9,31.95,31.87,31.89,234100.0,18.5424,18.5714,18.5249,18.5366,234100.0
2007-11-12 10:35:00,31.88,31.9,31.79,31.84,225300.0,18.5307,18.5424,18.4784,18.5075,225300.0
2007-11-12 10:40:00,31.85,32.04,31.85,32.04,194500.0,18.5133,18.6237,18.5133,18.6237,194500.0
2007-11-12 10:45:00,32.03,32.1,31.96,31.96,213100.0,18.6179,18.6586,18.5772,18.5772,213100.0
2007-11-12 10:50:00,31.95,32.01,31.95,31.98,166600.0,18.5714,18.6063,18.5714,18.5889,166600.0
2007-11-12 10:55:00,31.98,32.06,31.98,32.04,97900.0,18.5889,18.6354,18.5889,18.6237,97900.0
2007-11-12 11:00:00,32.03,32.12,32.01,32.1,126400.0,18.6179,18.6702,18.6063,18.6586,126400.0
2007-11-12 11:05:00,32.1,32.29,32.09,32.27,220000.0,18.6586,18.7691,18.6528,18.7574,220000.0
2007-11-12 11:10:00,32.27,32.35,32.27,32.29,189700.0,18.7574,18.8039,18.7574,18.7691,189700.0
2007-11-12 11:15:00,32.3,32.32,32.27,32.29,166400.0,18.7749,18.7865,18.7574,18.7691,166400.0
2007-11-12 11:20:00,32.29,32.29,32.26,32.27,81700.0,18.7691,18.7691,18.7516,18.7574,81700.0
2007-11-12 11:25:00,32.28,32.43,32.27,32.43,204500.0,18.7632,18.8504,18.7574,18.8504,204500.0
2007-11-12 11:30:00,32.42,32.47,32.41,32.47,126500.0,18.8446,18.8737,18.8388,18.8737,126500.0
2007-11-12 11:35:00,32.47,32.47,32.3,32.35,175100.0,18.8737,18.8737,18.7749,18.8039,175100.0
2007-11-12 11:40:00,32.35,32.36,32.26,32.3,92800.0,18.8039,18.8097,18.7516,18.7749,92800.0
2007-11-12 11:45:00,32.3,32.31,32.26,32.28,90700.0,18.7749,18.7807,18.7516,18.7632,90700.0
2007-11-12 11:50:00,32.28,32.29,32.14,32.15,119600.0,18.7632,18.7691,18.6819,18.6877,119600.0
2007-11-12 11:55:00,32.14,32.18,32.1,32.15,90600.0,18.6819,18.7051,18.6586,18.6877,90600.0
2007-11-12 12:00:00,32.14,32.19,32.14,32.16,82100.0,18.6819,18.7109,18.6819,18.6935,82100.0
2007-11-12 12:05:00,32.15,32.17,32.1,32.1,135100.0,18.6877,18.6993,18.6586,18.6586,135100.0
2007-11-12 12:10:00,32.1,32.11,32.01,32.03,105100.0,18.6586,18.6644,18.6063,18.6179,105100.0
2007-11-12 12:15:00,32.03,32.3,31.99,32.02,260500.0,18.6179,18.7749,18.5947,18.6121,260500.0
2007-11-12 12:20:00,32.02,32.12,31.99,32.05,182300.0,18.6121,18.6702,18.5947,18.6296,182300.0
2007-11-12 12:25:00,32.05,32.06,32.01,32.04,39300.0,18.6296,18.6354,18.6063,18.6237,39300.0
2007-11-12 12:30:00,32.04,32.1,32.01,32.05,145500.0,18.6237,18.6586,18.6063,18.6296,145500.0
2007-11-12 12:35:00,32.06,32.11,32.05,32.1,109000.0,18.6354,18.6644,18.6296,18.6586,109000.0
2007-11-12 12:40:00,32.11,32.12,32.1,32.11,39700.0,18.6644,18.6702,18.6586,18.6644,39700.0
2007-11-12 12:45:00,32.1,32.12,32.08,32.1,81200.0,18.6586,18.6702,18.647,18.6586,81200.0
2007-11-12 12:50:00,32.1,32.1,32.02,32.03,51700.0,18.6586,18.6586,18.6121,18.6179,51700.0
2007-11-12 12:55:00,32.03,32.04,31.99,32.0,64500.0,18.6179,18.6237,18.5947,18.6005,64500.0
2007-11-12 13:00:00,32.01,32.05,31.98,32.03,91400.0,18.6063,18.6296,18.5889,18.6179,91400.0
2007-11-12 13:05:00,32.03,32.04,31.96,31.97,52700.0,18.6179,18.6237,18.5772,18.5831,52700.0
2007-11-12 13:10:00,31.97,31.97,31.89,31.96,125800.0,18.5831,18.5831,18.5366,18.5772,125800.0
2007-11-12 13:15:00,31.95,31.98,31.89,31.97,100200.0,18.5714,18.5889,18.5366,18.5831,100200.0
2007-11-12 13:20:00,31.98,32.0,31.95,31.98,97000.0,18.5889,18.6005,18.5714,18.5889,97000.0
2007-11-12 13:25:00,31.97,32.0,31.94,31.94,102600.0,18.5831,18.6005,18.5656,18.5656,102600.0
2007-11-12 13:30:00,31.95,31.95,31.86,31.88,107300.0,18.5714,18.5714,18.5191,18.5307,107300.0
2007-11-12 13:35:00,31.88,31.88,31.73,31.74,144200.0,18.5307,18.5307,18.4435,18.4494,144200.0
2007-11-12 13:40:00,31.75,31.76,31.69,31.74,197900.0,18.4552,18.461,18.4203,18.4494,197900.0
2007-11-12 13:45:00,31.74,31.75,31.67,31.72,93900.0,18.4494,18.4552,18.4087,18.4377,93900.0
2007-11-12 13:50:00,31.72,31.72,31.59,31.62,132600.0,18.4377,18.4377,18.3622,18.3796,132600.0
2007-11-12 13:55:00,31.62,31.74,31.62,31.71,96900.0,18.3796,18.4494,18.3796,18.4319,96900.0
2007-11-12 14:00:00,31.71,31.76,31.7,31.75,86400.0,18.4319,18.461,18.4261,18.4552,86400.0
2007-11-12 14:05:00,31.75,31.77,31.71,31.73,367900.0,18.4552,18.4668,18.4319,18.4435,367900.0
2007-11-12 14:10:00,31.73,31.75,31.69,31.7,167500.0,18.4435,18.4552,18.4203,18.4261,167500.0
2007-11-12 14:15:00,31.69,31.7,31.59,31.63,166600.0,18.4203,18.4261,18.3622,18.3854,166600.0
2007-11-12 14:20:00,31.64,31.73,31.62,31.7,327900.0,18.3912,18.4435,18.3796,18.4261,327900.0
2007-11-12 14:25:00,31.71,31.79,31.6,31.72,364800.0,18.4319,18.4784,18.368,18.4377,364800.0
2007-11-12 14:30:00,31.71,31.79,31.71,31.75,173500.0,18.4319,18.4784,18.4319,18.4552,173500.0
2007-11-12 14:35:00,31.75,31.76,31.7,31.74,170800.0,18.4552,18.461,18.4261,18.4494,170800.0
2007-11-12 14:40:00,31.75,31.84,31.75,31.77,154700.0,18.4552,18.5075,18.4552,18.4668,154700.0
2007-11-12 14:45:00,31.77,31.83,31.76,31.79,189600.0,18.4668,18.5017,18.461,18.4784,189600.0
2007-11-12 14:50:00,31.79,31.8,31.73,31.74,154200.0,18.4784,18.4842,18.4435,18.4494,154200.0
2007-11-12 14:55:00,31.73,31.78,31.72,31.77,81800.0,18.4435,18.4726,18.4377,18.4668,81800.0
2007-11-12 15:00:00,31.77,31.77,31.62,31.68,202500.0,18.4668,18.4668,18.3796,18.4145,202500.0
2007-11-12 15:05:00,31.69,31.73,31.6,31.72,169400.0,18.4203,18.4435,18.368,18.4377,169400.0
2007-11-12 15:10:00,31.73,31.77,31.68,31.7,131000.0,18.4435,18.4668,18.4145,18.4261,131000.0
2007-11-12 15:15:00,31.7,31.7,31.61,31.64,178900.0,18.4261,18.4261,18.3738,18.3912,178900.0
2007-11-12 15:20:00,31.65,31.66,31.54,31.63,231700.0,18.397,18.4029,18.3331,18.3854,231700.0
2007-11-12 15:25:00,31.63,31.66,31.44,31.44,262600.0,18.3854,18.4029,18.275,18.275,262600.0
2007-11-12 15:30:00,31.44,31.52,31.43,31.49,260300.0,18.275,18.3215,18.2692,18.304,260300.0
2007-11-12 15:35:00,31.48,31.5,31.42,31.44,216000.0,18.2982,18.3099,18.2634,18.275,216000.0
2007-11-12 15:40:00,31.44,31.44,31.28,31.28,261000.0,18.275,18.275,18.182,18.182,261000.0
2007-11-12 15:45:00,31.28,31.29,31.09,31.09,341700.0,18.182,18.1878,18.0715,18.0715,341700.0
2007-11-12 15:50:00,31.09,31.26,31.06,31.25,517100.0,18.0715,18.1704,18.0541,18.1645,517100.0
2007-11-12 15:55:00,31.25,31.27,31.19,31.21,635100.0,18.1645,18.1762,18.1297,18.1413,635100.0
2007-11-13 09:30:00,31.44,31.6,31.44,31.55,130200.0,18.275,18.368,18.275,18.3389,130200.0
2007-11-13 09:35:00,31.56,31.71,31.55,31.69,155400.0,18.3447,18.4319,18.3389,18.4203,155400.0
2007-11-13 09:40:00,31.69,31.7,31.5,31.58,199200.0,18.4203,18.4261,18.3099,18.3564,199200.0
2007-11-13 09:45:00,31.58,31.63,31.54,31.62,119900.0,18.3564,18.3854,18.3331,18.3796,119900.0
2007-11-13 09:50:00,31.63,31.7,31.55,31.64,277300.0,18.3854,18.4261,18.3389,18.3912,277300.0
2007-11-13 09:55:00,31.64,31.69,31.55,31.65,81700.0,18.3912,18.4203,18.3389,18.397,81700.0
2007-11-13 10:00:00,31.64,31.79,31.61,31.74,141000.0,18.3912,18.4784,18.3738,18.4494,141000.0
2007-11-13 10:05:00,31.74,31.84,31.7,31.84,160600.0,18.4494,18.5075,18.4261,18.5075,160600.0
2007-11-13 10:10:00,31.84,31.84,31.79,31.84,119200.0,18.5075,18.5075,18.4784,18.5075,119200.0
2007-11-13 10:15:00,31.83,31.85,31.69,31.71,124600.0,18.5017,18.5133,18.4203,18.4319,124600.0
2007-11-13 10:20:00,31.7,31.7,31.61,31.63,67800.0,18.4261,18.4261,18.3738,18.3854,67800.0
2007-11-13 10:25:00,31.63,31.64,31.61,31.64,72800.0,18.3854,18.3912,18.3738,18.3912,72800.0
2007-11-13 10:30:00,31.64,31.64,31.51,31.51,109700.0,18.3912,18.3912,18.3157,18.3157,109700.0
2007-11-13 10:35:00,31.5,31.51,31.46,31.47,110300.0,18.3099,18.3157,18.2866,18.2924,110300.0
2007-11-13 10:40:00,31.48,31.6,31.47,31.57,124100.0,18.2982,18.368,18.2924,18.3505,124100.0
2007-11-13 10:45:00,31.57,31.63,31.55,31.55,70200.0,18.3505,18.3854,18.3389,18.3389,70200.0
2007-11-13 10:50:00,31.55,31.68,31.49,31.62,113400.0,18.3389,18.4145,18.304,18.3796,113400.0
2007-11-13 10:55:00,31.62,31.66,31.51,31.55,198000.0,18.3796,18.4029,18.3157,18.3389,198000.0
2007-11-13 11:00:00,31.56,31.63,31.53,31.63,102600.0,18.3447,18.3854,18.3273,18.3854,102600.0
2007-11-13 11:05:00,31.63,31.76,31.63,31.75,177700.0,18.3854,18.461,18.3854,18.4552,177700.0
2007-11-13 11:10:00,31.75,31.77,31.66,31.75,110900.0,18.4552,18.4668,18.4029,18.4552,110900.0
2007-11-13 11:15:00,31.74,31.81,31.7,31.72,116100.0,18.4494,18.4901,18.4261,18.4377,116100.0
2007-11-13 11:20:00,31.71,31.85,31.7,31.85,72700.0,18.4319,18.5133,18.4261,18.5133,72700.0
2007-11-13 11:25:00,31.84,31.91,31.79,31.91,612000.0,18.5075,18.5482,18.4784,18.5482,612000.0
2007-11-13 11:30:00,31.9,32.0,31.9,31.99,162900.0,18.5424,18.6005,18.5424,18.5947,162900.0
2007-11-13 11:35:00,31.97,32.11,31.93,32.0,238900.0,18.5831,18.6644,18.5598,18.6005,238900.0
2007-11-13 11:40:00,32.0,32.01,31.93,31.98,92300.0,18.6005,18.6063,18.5598,18.5889,92300.0
2007-11-13 11:45:00,31.97,31.98,31.88,31.97,98000.0,18.5831,18.5889,18.5307,18.5831,98000.0
2007-11-13 11:50:00,31.98,31.98,31.88,31.9,69000.0,18.5889,18.5889,18.5307,18.5424,69000.0
2007-11-13 11:55:00,31.9,31.94,31.85,31.91,86400.0,18.5424,18.5656,18.5133,18.5482,86400.0
2007-11-13 12:00:00,31.92,32.01,31.89,32.0,58900.0,18.554,18.6063,18.5366,18.6005,58900.0
2007-11-13 12:05:00,32.0,32.09,31.97,32.05,144500.0,18.6005,18.6528,18.5831,18.6296,144500.0
2007-11-13 12:10:00,32.05,32.07,32.02,32.05,198500.0,18.6296,18.6412,18.6121,18.6296,198500.0
2007-11-13 12:15:00,32.05,32.09,32.04,32.05,118900.0,18.6296,18.6528,18.6237,18.6296,118900.0
2007-11-13 12:20:00,32.05,32.19,32.04,32.18,167200.0,18.6296,18.7109,18.6237,18.7051,167200.0
2007-11-13 12:25:00,32.18,32.18,32.06,32.1,64600.0,18.7051,18.7051,18.6354,18.6586,64600.0
2007-11-13 12:30:00,32.1,32.11,31.99,32.01,109900.0,18.6586,18.6644,18.5947,18.6063,109900.0
2007-11-13 12:35:00,32.0,32.02,31.99,32.0,53500.0,18.6005,18.6121,18.5947,18.6005,53500.0
2007-11-13 12:40:00,32.0,32.1,31.99,32.08,136600.0,18.6005,18.6586,18.5947,18.647,136600.0
2007-11-13 12:45:00,32.08,32.17,32.08,32.13,114400.0,18.647,18.6993,18.647,18.6761,114400.0
2007-11-13 12:50:00,32.13,32.16,32.08,32.14,74400.0,18.6761,18.6935,18.647,18.6819,74400.0
2007-11-13 12:55:00,32.13,32.24,32.03,32.23,153100.0,18.6761,18.74,18.6179,18.7342,153100.0
2007-11-13 13:00:00,32.23,32.24,32.05,32.05,79100.0,18.7342,18.74,18.6296,18.6296,79100.0
2007-11-13 13:05:00,32.05,32.07,32.01,32.06,85900.0,18.6296,18.6412,18.6063,18.6354,85900.0
2007-11-13 13:10:00,32.07,32.09,32.04,32.06,32400.0,18.6412,18.6528,18.6237,18.6354,32400.0
2007-11-13 13:15:00,32.07,32.19,32.06,32.12,57400.0,18.6412,18.7109,18.6354,18.6702,57400.0
2007-11-13 13:20:00,32.12,32.17,32.05,32.13,100500.0,18.6702,18.6993,18.6296,18.6761,100500.0
2007-11-13 13:25:00,32.13,32.15,32.04,32.04,79800.0,18.6761,18.6877,18.6237,18.6237,79800.0
2007-11-13 13:30:00,32.04,32.05,32.0,32.0,66000.0,18.6237,18.6296,18.6005,18.6005,66000.0
2007-11-13 13:35:00,32.01,32.02,31.96,31.97,89400.0,18.6063,18.6121,18.5772,18.5831,89400.0
2007-11-13 13:40:00,31.98,32.11,31.96,32.1,135600.0,18.5889,18.6644,18.5772,18.6586,135600.0
2007-11-13 13:45:00,32.1,32.15,32.07,32.08,92200.0,18.6586,18.6877,18.6412,18.647,92200.0
2007-11-13 13:50:00,32.08,32.14,32.03,32.03,99100.0,18.647,18.6819,18.6179,18.6179,99100.0
2007-11-13 13:55:00,32.02,32.04,31.97,31.98,110000.0,18.6121,18.6237,18.5831,18.5889,110000.0
2007-11-13 14:00:00,31.99,32.01,31.96,32.0,92900.0,18.5947,18.6063,18.5772,18.6005,92900.0
2007-11-13 14:05:00,31.99,32.01,31.96,31.96,91200.0,18.5947,18.6063,18.5772,18.5772,91200.0
2007-11-13 14:10:00,31.97,32.01,31.92,31.95,162500.0,18.5831,18.6063,18.554,18.5714,162500.0
2007-11-13 14:15:00,31.94,32.02,31.94,31.95,110600.0,18.5656,18.6121,18.5656,18.5714,110600.0
2007-11-13 14:20:00,31.96,32.01,31.95,32.01,128500.0,18.5772,18.6063,18.5714,18.6063,128500.0
2007-11-13 14:25:00,32.01,32.04,31.96,31.98,46600.0,18.6063,18.6237,18.5772,18.5889,46600.0
2007-11-13 14:30:00,31.97,32.01,31.95,32.0,72200.0,18.5831,18.6063,18.5714,18.6005,72200.0
2007-11-13 14:35:00,31.99,32.06,31.96,32.03,104700.0,18.5947,18.6354,18.5772,18.6179,104700.0
2007-11-13 14:40:00,32.03,32.06,32.02,32.05,66300.0,18.6179,18.6354,18.6121,18.6296,66300.0
2007-11-13 14:45:00,32.04,32.14,32.04,32.14,100400.0,18.6237,18.6819,18.6237,18.6819,100400.0
2007-11-13 14:50:00,32.14,32.2,32.1,32.12,106500.0,18.6819,18.7167,18.6586,18.6702,106500.0
2007-11-13 14:55:00,32.12,32.12,32.04,32.08,99700.0,18.6702,18.6702,18.6237,18.647,99700.0
2007-11-13 15:00:00,32.08,32.29,32.08,32.28,171600.0,18.647,18.7691,18.647,18.7632,171600.0
2007-11-13 15:05:00,32.27,32.28,32.21,32.27,181500.0,18.7574,18.7632,18.7226,18.7574,181500.0
2007-11-13 15:10:00,32.27,32.29,32.18,32.19,254100.0,18.7574,18.7691,18.7051,18.7109,254100.0
2007-11-13 15:15:00,32.19,32.27,32.17,32.18,166800.0,18.7109,18.7574,18.6993,18.7051,166800.0
2007-11-13 15:20:00,32.17,32.23,32.15,32.2,212400.0,18.6993,18.7342,18.6877,18.7167,212400.0
2007-11-13 15:25:00,32.2,32.28,32.17,32.27,149600.0,18.7167,18.7632,18.6993,18.7574,149600.0
2007-11-13 15:30:00,32.26,32.29,32.25,32.27,151600.0,18.7516,18.7691,18.7458,18.7574,151600.0
2007-11-13 15:35:00,32.27,32.27,32.22,32.26,274100.0,18.7574,18.7574,18.7284,18.7516,274100.0
2007-11-13 15:40:00,32.26,32.38,32.26,32.37,270300.0,18.7516,18.8214,18.7516,18.8156,270300.0
2007-11-13 15:45:00,32.37,32.42,32.37,32.41,499700.0,18.8156,18.8446,18.8156,18.8388,499700.0
2007-11-13 15:50:00,32.42,32.43,32.38,32.42,506500.0,18.8446,18.8504,18.8214,18.8446,506500.0
2007-11-13 15:55:00,32.42,32.48,32.4,32.46,671800.0,18.8446,18.8795,18.833,18.8679,671800.0
2007-11-14 09:30:00,32.57,32.94,32.54,32.89,430900.0,18.9318,19.1469,18.9144,19.1178,430900.0
2007-11-14 09:35:00,32.88,33.05,32.84,33.05,293700.0,19.112,19.2108,19.0888,19.2108,293700.0
2007-11-14 09:40:00,33.04,33.09,32.98,32.98,416300.0,19.205,19.2341,19.1701,19.1701,416300.0
2007-11-14 09:45:00,32.98,32.98,32.64,32.64,278100.0,19.1701,19.1701,18.9725,18.9725,278100.0
2007-11-14 09:50:00,32.64,32.65,32.43,32.46,214100.0,18.9725,18.9783,18.8504,18.8679,214100.0
2007-11-14 09:55:00,32.45,32.56,32.45,32.54,242400.0,18.8621,18.926,18.8621,18.9144,242400.0
2007-11-14 10:00:00,32.54,32.74,32.52,32.64,272600.0,18.9144,19.0306,18.9027,18.9725,272600.0
2007-11-14 10:05:00,32.64,32.64,32.49,32.54,209300.0,18.9725,18.9725,18.8853,18.9144,209300.0
2007-11-14 10:10:00,32.54,32.66,32.52,32.65,220000.0,18.9144,18.9841,18.9027,18.9783,220000.0
2007-11-14 10:15:00,32.65,32.67,32.59,32.61,314100.0,18.9783,18.9899,18.9434,18.9551,314100.0
2007-11-14 10:20:00,32.61,32.62,32.51,32.52,130300.0,18.9551,18.9609,18.8969,18.9027,130300.0
2007-11-14 10:25:00,32.51,32.52,32.33,32.33,156500.0,18.8969,18.9027,18.7923,18.7923,156500.0
2007-11-14 10:30:00,32.34,32.34,32.15,32.18,210300.0,18.7981,18.7981,18.6877,18.7051,210300.0
2007-11-14 10:35:00,32.18,32.23,32.08,32.22,169800.0,18.7051,18.7342,18.647,18.7284,169800.0
2007-11-14 10:40:00,32.21,32.41,32.18,32.4,135100.0,18.7226,18.8388,18.7051,18.833,135100.0
2007-11-14 10:45:00,32.4,32.52,32.4,32.5,96400.0,18.833,18.9027,18.833,18.8911,96400.0
2007-11-14 10:50:00,32.5,32.56,32.46,32.54,82500.0,18.8911,18.926,18.8679,18.9144,82500.0
2007-11-14 10:55:00,32.54,32.57,32.47,32.47,121000.0,18.9144,18.9318,18.8737,18.8737,121000.0
2007-11-14 11:00:00,32.46,32.54,32.41,32.54,96000.0,18.8679,18.9144,18.8388,18.9144,96000.0
2007-11-14 11:05:00,32.53,32.55,32.42,32.44,93900.0,18.9086,18.9202,18.8446,18.8562,93900.0
2007-11-14 11:10:00,32.43,32.46,32.37,32.39,81900.0,18.8504,18.8679,18.8156,18.8272,81900.0
2007-11-14 11:15:00,32.39,32.46,32.36,32.46,65600.0,18.8272,18.8679,18.8097,18.8679,65600.0
2007-11-14 11:20:00,32.45,32.56,32.44,32.5,158100.0,18.8621,18.926,18.8562,18.8911,158100.0
2007-11-14 11:25:00,32.49,32.56,32.49,32.51,170900.0,18.8853,18.926,18.8853,18.8969,170900.0
2007-11-14 11:30:00,32.52,32.55,32.49,32.52,101400.0,18.9027,18.9202,18.8853,18.9027,101400.0
2007-11-14 11:35:00,32.52,32.55,32.45,32.54,123100.0,18.9027,18.9202,18.8621,18.9144,123100.0
2007-11-14 11:40:00,32.53,32.64,32.52,32.64,98200.0,18.9086,18.9725,18.9027,18.9725,98200.0
2007-11-14 11:45:00,32.64,32.66,32.59,32.62,168800.0,18.9725,18.9841,18.9434,18.9609,168800.0
2007-11-14 11:50:00,32.63,32.7,32.63,32.7,101200.0,18.9667,19.0074,18.9667,19.0074,101200.0
2007-11-14 11:55:00,32.7,32.73,32.68,32.72,71500.0,19.0074,19.0248,18.9958,19.019,71500.0
2007-11-14 12:00:00,32.72,32.74,32.71,32.72,86800.0,19.019,19.0306,19.0132,19.019,86800.0
2007-11-14 12:05:00,32.72,32.72,32.67,32.71,122500.0,19.019,19.019,18.9899,19.0132,122500.0
2007-11-14 12:10:00,32.71,32.8,32.7,32.75,124500.0,19.0132,19.0655,19.0074,19.0364,124500.0
2007-11-14 12:15:00,32.74,32.75,32.67,32.68,74000.0,19.0306,19.0364,18.9899,18.9958,74000.0
2007-11-14 12:20:00,32.68,32.71,32.67,32.69,136500.0,18.9958,19.0132,18.9899,19.0016,136500.0
2007-11-14 12:25:00,32.7,32.8,32.7,32.71,182900.0,19.0074,19.0655,19.0074,19.0132,182900.0
2007-11-14 12:30:00,32.7,32.73,32.67,32.69,96900.0,19.0074,19.0248,18.9899,19.0016,96900.0
2007-11-14 12:35:00,32.69,32.71,32.68,32.71,32400.0,19.0016,19.0132,18.9958,19.0132,32400.0
2007-11-14 12:40:00,32.71,32.71,32.67,32.69,65300.0,19.0132,19.0132,18.9899,19.0016,65300.0
2007-11-14 12:45:00,32.69,32.7,32.66,32.68,105400.0,19.0016,19.0074,18.9841,18.9958,105400.0
2007-11-14 12:50:00,32.68,32.71,32.61,32.63,65200.0,18.9958,19.0132,18.9551,18.9667,65200.0
2007-11-14 12:55:00,32.62,32.65,32.54,32.55,81800.0,18.9609,18.9783,18.9144,18.9202,81800.0
2007-11-14 13:00:00,32.57,32.66,32.56,32.63,91700.0,18.9318,18.9841,18.926,18.9667,91700.0
2007-11-14 13:05:00,32.62,32.64,32.58,32.58,90400.0,18.9609,18.9725,18.9376,18.9376,90400.0
2007-11-14 13:10:00,32.58,32.65,32.58,32.64,117600.0,18.9376,18.9783,18.9376,18.9725,117600.0
2007-11-14 13:15:00,32.65,32.65,32.63,32.64,32200.0,18.9783,18.9783,18.9667,18.9725,32200.0
2007-11-14 13:20:00,32.63,32.73,32.62,32.72,127500.0,18.9667,19.0248,18.9609,19.019,127500.0
2007-11-14 13:25:00,32.73,32.73,32.67,32.69,102100.0,19.0248,19.0248,18.9899,19.0016,102100.0
2007-11-14 13:30:00,32.69,32.7,32.63,32.68,69800.0,19.0016,19.0074,18.9667,18.9958,69800.0
2007-11-14 13:35:00,32.68,32.69,32.57,32.58,98000.0,18.9958,19.0016,18.9318,18.9376,98000.0
2007-11-14 13:40:00,32.58,32.65,32.58,32.63,62200.0,18.9376,18.9783,18.9376,18.9667,62200.0
2007-11-14 13:45:00,32.63,32.63,32.58,32.6,93900.0,18.9667,18.9667,18.9376,18.9493,93900.0
2007-11-14 13:50:00,32.6,32.67,32.57,32.65,162900.0,18.9493,18.9899,18.9318,18.9783,162900.0
2007-11-14 13:55:00,32.65,32.76,32.62,32.71,164000.0,18.9783,19.0423,18.9609,19.0132,164000.0
2007-11-14 14:00:00,32.71,32.72,32.68,32.71,106700.0,19.0132,19.019,18.9958,19.0132,106700.0
2007-11-14 14:05:00,32.71,32.75,32.71,32.73,110200.0,19.0132,19.0364,19.0132,19.0248,110200.0
2007-11-14 14:10:00,32.74,32.8,32.73,32.79,175600.0,19.0306,19.0655,19.0248,19.0597,175600.0
2007-11-14 14:15:00,32.79,32.86,32.77,32.79,120900.0,19.0597,19.1004,19.0481,19.0597,120900.0
2007-11-14 14:20:00,32.79,32.81,32.74,32.77,81100.0,19.0597,19.0713,19.0306,19.0481,81100.0
2007-11-14 14:25:00,32.76,32.85,32.74,32.81,131000.0,19.0423,19.0946,19.0306,19.0713,131000.0
2007-11-14 14:30:00,32.81,32.83,32.75,32.78,131700.0,19.0713,19.0829,19.0364,19.0539,131700.0
2007-11-14 14:35:00,32.78,32.88,32.77,32.88,110700.0,19.0539,19.112,19.0481,19.112,110700.0
2007-11-14 14:40:00,32.88,32.89,32.79,32.82,86800.0,19.112,19.1178,19.0597,19.0771,86800.0
2007-11-14 14:45:00,32.82,32.85,32.74,32.77,181200.0,19.0771,19.0946,19.0306,19.0481,181200.0
2007-11-14 14:50:00,32.77,32.81,32.76,32.76,56700.0,19.0481,19.0713,19.0423,19.0423,56700.0
2007-11-14 14:55:00,32.76,32.77,32.65,32.67,103600.0,19.0423,19.0481,18.9783,18.9899,103600.0
2007-11-14 15:00:00,32.66,32.68,32.62,32.64,118500.0,18.9841,18.9958,18.9609,18.9725,118500.0
2007-11-14 15:05:00,32.63,32.71,32.62,32.7,101500.0,18.9667,19.0132,18.9609,19.0074,101500.0
2007-11-14 15:10:00,32.69,32.75,32.67,32.72,117000.0,19.0016,19.0364,18.9899,19.019,117000.0
2007-11-14 15:15:00,32.72,32.74,32.71,32.72,118800.0,19.019,19.0306,19.0132,19.019,118800.0
2007-11-14 15:20:00,32.72,32.85,32.72,32.84,246200.0,19.019,19.0946,19.019,19.0888,246200.0
2007-11-14 15:25:00,32.85,32.87,32.69,32.72,213900.0,19.0946,19.1062,19.0016,19.019,213900.0
2007-11-14 15:30:00,32.72,32.72,32.56,32.57,262400.0,19.019,19.019,18.926,18.9318,262400.0
2007-11-14 15:35:00,32.57,32.58,32.44,32.46,319700.0,18.9318,18.9376,18.8562,18.8679,319700.0
2007-11-14 15:40:00,32.46,32.47,32.32,32.45,352700.0,18.8679,18.8737,18.7865,18.8621,352700.0
2007-11-14 15:45:00,32.44,32.48,32.39,32.43,328100.0,18.8562,18.8795,18.8272,18.8504,328100.0
2007-11-14 15:50:00,32.43,32.45,32.24,32.3,415500.0,18.8504,18.8621,18.74,18.7749,415500.0
2007-11-14 15:55:00,32.3,32.35,32.29,32.31,311300.0,18.7749,18.8039,18.7691,18.7807,311300.0
2007-11-15 09:30:00,32.21,32.5,32.15,32.43,113500.0,18.7226,18.8911,18.6877,18.8504,113500.0
2007-11-15 09:35:00,32.46,32.47,32.0,32.1,97200.0,18.8679,18.8737,18.6005,18.6586,97200.0
2007-11-15 09:40:00,32.1,32.33,32.1,32.25,151300.0,18.6586,18.7923,18.6586,18.7458,151300.0
2007-11-15 09:45:00,32.25,32.29,32.16,32.16,151600.0,18.7458,18.7691,18.6935,18.6935,151600.0
2007-11-15 09:50:00,32.16,32.22,32.14,32.17,121100.0,18.6935,18.7284,18.6819,18.6993,121100.0
2007-11-15 09:55:00,32.17,32.38,32.16,32.27,92400.0,18.6993,18.8214,18.6935,18.7574,92400.0
2007-11-15 10:00:00,32.27,32.27,32.15,32.19,117300.0,18.7574,18.7574,18.6877,18.7109,117300.0
2007-11-15 10:05:00,32.2,32.25,32.14,32.24,94000.0,18.7167,18.7458,18.6819,18.74,94000.0
2007-11-15 10:10:00,32.24,32.31,32.23,32.28,85400.0,18.74,18.7807,18.7342,18.7632,85400.0
2007-11-15 10:15:00,32.28,32.48,32.26,32.48,153900.0,18.7632,18.8795,18.7516,18.8795,153900.0
2007-11-15 10:20:00,32.47,32.53,32.41,32.52,120700.0,18.8737,18.9086,18.8388,18.9027,120700.0
2007-11-15 10:25:00,32.53,32.54,32.4,32.4,127200.0,18.9086,18.9144,18.833,18.833,127200.0
2007-11-15 10:30:00,32.4,32.55,32.4,32.54,155900.0,18.833,18.9202,18.833,18.9144,155900.0
2007-11-15 10:35:00,32.54,32.78,32.54,32.74,119300.0,18.9144,19.0539,18.9144,19.0306,119300.0
2007-11-15 10:40:00,32.73,32.73,32.55,32.58,67100.0,19.0248,19.0248,18.9202,18.9376,67100.0
2007-11-15 10:45:00,32.59,32.64,32.57,32.62,87200.0,18.9434,18.9725,18.9318,18.9609,87200.0
2007-11-15 10:50:00,32.61,32.61,32.54,32.56,61200.0,18.9551,18.9551,18.9144,18.926,61200.0
2007-11-15 10:55:00,32.56,32.57,32.48,32.5,70600.0,18.926,18.9318,18.8795,18.8911,70600.0
2007-11-15 11:00:00,32.5,32.56,32.46,32.51,74600.0,18.8911,18.926,18.8679,18.8969,74600.0
2007-11-15 11:05:00,32.51,32.62,32.51,32.61,368800.0,18.8969,18.9609,18.8969,18.9551,368800.0
2007-11-15 11:10:00,32.61,32.62,32.57,32.6,84100.0,18.9551,18.9609,18.9318,18.9493,84100.0
2007-11-15 11:15:00,32.6,32.61,32.57,32.59,75300.0,18.9493,18.9551,18.9318,18.9434,75300.0
2007-11-15 11:20:00,32.59,32.6,32.55,32.58,106600.0,18.9434,18.9493,18.9202,18.9376,106600.0
2007-11-15 11:25:00,32.58,32.61,32.47,32.47,187700.0,18.9376,18.9551,18.8737,18.8737,187700.0
2007-11-15 11:30:00,32.48,32.48,32.34,32.39,188900.0,18.8795,18.8795,18.7981,18.8272,188900.0
2007-11-15 11:35:00,32.39,32.44,32.39,32.41,175400.0,18.8272,18.8562,18.8272,18.8388,175400.0
2007-11-15 11:40:00,32.42,32.45,32.4,32.41,85600.0,18.8446,18.8621,18.833,18.8388,85600.0
2007-11-15 11:45:00,32.42,32.47,32.41,32.43,79900.0,18.8446,18.8737,18.8388,18.8504,79900.0
2007-11-15 11:50:00,32.43,32.44,32.29,32.31,120600.0,18.8504,18.8562,18.7691,18.7807,120600.0
2007-11-15 11:55:00,32.31,32.4,32.3,32.33,170700.0,18.7807,18.833,18.7749,18.7923,170700.0
2007-11-15 12:00:00,32.34,32.4,32.33,32.34,272900.0,18.7981,18.833,18.7923,18.7981,272900.0
2007-11-15 12:05:00,32.34,32.34,32.17,32.24,127200.0,18.7981,18.7981,18.6993,18.74,127200.0
2007-11-15 12:10:00,32.24,32.25,32.2,32.2,121600.0,18.74,18.7458,18.7167,18.7167,121600.0
2007-11-15 12:15:00,32.21,32.31,32.18,32.2,129000.0,18.7226,18.7807,18.7051,18.7167,129000.0
2007-11-15 12:20:00,32.2,32.21,32.11,32.18,168900.0,18.7167,18.7226,18.6644,18.7051,168900.0
2007-11-15 12:25:00,32.18,32.18,31.99,32.0,157600.0,18.7051,18.7051,18.5947,18.6005,157600.0
2007-11-15 12:30:00,32.0,32.03,31.9,32.03,188200.0,18.6005,18.6179,18.5424,18.6179,188200.0
2007-11-15 12:35:00,32.03,32.1,32.02,32.07,86500.0,18.6179,18.6586,18.6121,18.6412,86500.0
2007-11-15 12:40:00,32.08,32.1,31.95,32.0,128600.0,18.647,18.6586,18.5714,18.6005,128600.0
2007-11-15 12:45:00,32.0,32.07,31.99,32.07,82500.0,18.6005,18.6412,18.5947,18.6412,82500.0
2007-11-15 12:50:00,32.07,32.07,31.97,31.99,108200.0,18.6412,18.6412,18.5831,18.5947,108200.0
2007-11-15 12:55:00,31.99,32.02,31.95,31.98,84100.0,18.5947,18.6121,18.5714,18.5889,84100.0
2007-11-15 13:00:00,31.98,32.07,31.96,32.07,76600.0,18.5889,18.6412,18.5772,18.6412,76600.0
2007-11-15 13:05:00,32.08,32.1,31.91,31.97,151200.0,18.647,18.6586,18.5482,18.5831,151200.0
2007-11-15 13:10:00,31.97,32.0,31.92,31.98,94200.0,18.5831,18.6005,18.554,18.5889,94200.0
2007-11-15 13:15:00,31.98,31.98,31.87,31.87,96000.0,18.5889,18.5889,18.5249,18.5249,96000.0
2007-11-15 13:20:00,31.87,31.94,31.87,31.93,99300.0,18.5249,18.5656,18.5249,18.5598,99300.0
2007-11-15 13:25:00,31.93,32.02,31.91,31.98,67300.0,18.5598,18.6121,18.5482,18.5889,67300.0
2007-11-15 13:30:00,31.98,32.05,31.88,32.0,174000.0,18.5889,18.6296,18.5307,18.6005,174000.0
2007-11-15 13:35:00,32.0,32.0,31.89,31.9,123800.0,18.6005,18.6005,18.5366,18.5424,123800.0
2007-11-15 13:40:00,31.9,31.99,31.89,31.98,69900.0,18.5424,18.5947,18.5366,18.5889,69900.0
2007-11-15 13:45:00,31.99,31.99,31.89,31.91,108800.0,18.5947,18.5947,18.5366,18.5482,108800.0
2007-11-15 13:50:00,31.91,31.93,31.8,31.81,113300.0,18.5482,18.5598,18.4842,18.4901,113300.0
2007-11-15 13:55:00,31.81,31.84,31.76,31.83,92300.0,18.4901,18.5075,18.461,18.5017,92300.0
2007-11-15 14:00:00,31.82,31.83,31.7,31.76,138100.0,18.4959,18.5017,18.4261,18.461,138100.0
2007-11-15 14:05:00,31.76,31.78,31.62,31.64,147600.0,18.461,18.4726,18.3796,18.3912,147600.0
2007-11-15 14:10:00,31.64,31.71,31.56,31.7,176500.0,18.3912,18.4319,18.3447,18.4261,176500.0
2007-11-15 14:15:00,31.71,31.74,31.6,31.67,882900.0,18.4319,18.4494,18.368,18.4087,882900.0
2007-11-15 14:20:00,31.67,31.75,31.63,31.67,167400.0,18.4087,18.4552,18.3854,18.4087,167400.0
2007-11-15 14:25:00,31.66,31.72,31.6,31.63,127200.0,18.4029,18.4377,18.368,18.3854,127200.0
2007-11-15 14:30:00,31.63,31.71,31.61,31.65,135200.0,18.3854,18.4319,18.3738,18.397,135200.0
2007-11-15 14:35:00,31.66,31.69,31.54,31.62,197800.0,18.4029,18.4203,18.3331,18.3796,197800.0
2007-11-15 14:40:00,31.62,31.63,31.4,31.44,254700.0,18.3796,18.3854,18.2517,18.275,254700.0
2007-11-15 14:45:00,31.45,31.52,31.43,31.5,169600.0,18.2808,18.3215,18.2692,18.3099,169600.0
2007-11-15 14:50:00,31.49,31.54,31.46,31.5,144000.0,18.304,18.3331,18.2866,18.3099,144000.0
2007-11-15 14:55:00,31.51,31.53,31.41,31.42,191800.0,18.3157,18.3273,18.2575,18.2634,191800.0
2007-11-15 15:00:00,31.43,31.46,31.38,31.44,156600.0,18.2692,18.2866,18.2401,18.275,156600.0
2007-11-15 15:05:00,31.45,31.45,31.35,31.37,215700.0,18.2808,18.2808,18.2227,18.2343,215700.0
2007-11-15 15:10:00,31.38,31.4,31.26,31.37,224000.0,18.2401,18.2517,18.1704,18.2343,224000.0
2007-11-15 15:15:00,31.37,31.38,31.32,31.38,134500.0,18.2343,18.2401,18.2052,18.2401,134500.0
2007-11-15 15:20:00,31.38,31.58,31.37,31.57,171300.0,18.2401,18.3564,18.2343,18.3505,171300.0
2007-11-15 15:25:00,31.56,31.65,31.56,31.58,290300.0,18.3447,18.397,18.3447,18.3564,290300.0
2007-11-15 15:30:00,31.58,31.58,31.25,31.25,302000.0,18.3564,18.3564,18.1645,18.1645,302000.0
2007-11-15 15:35:00,31.25,31.32,31.22,31.26,360800.0,18.1645,18.2052,18.1471,18.1704,360800.0
2007-11-15 15:40:00,31.25,31.43,31.23,31.43,379100.0,18.1645,18.2692,18.1529,18.2692,379100.0
2007-11-15 15:45:00,31.44,31.65,31.42,31.53,826700.0,18.275,18.397,18.2634,18.3273,826700.0
2007-11-15 15:50:00,31.52,31.63,31.5,31.57,401000.0,18.3215,18.3854,18.3099,18.3505,401000.0
2007-11-15 15:55:00,31.56,31.71,31.51,31.61,944100.0,18.3447,18.4319,18.3157,18.3738,944100.0
2007-11-16 09:30:00,31.88,31.93,31.53,31.56,1240500.0,18.5307,18.5598,18.3273,18.3447,1240500.0
2007-11-16 09:35:00,31.55,31.6,31.22,31.4,307300.0,18.3389,18.368,18.1471,18.2517,307300.0
2007-11-16 09:40:00,31.39,31.5,31.36,31.43,261200.0,18.2459,18.3099,18.2285,18.2692,261200.0
2007-11-16 09:45:00,31.43,31.56,31.29,31.56,103200.0,18.2692,18.3447,18.1878,18.3447,103200.0
2007-11-16 09:50:00,31.55,31.56,31.42,31.53,150300.0,18.3389,18.3447,18.2634,18.3273,150300.0
2007-11-16 09:55:00,31.52,31.58,31.38,31.38,126500.0,18.3215,18.3564,18.2401,18.2401,126500.0
2007-11-16 10:00:00,31.39,31.41,31.21,31.22,180500.0,18.2459,18.2575,18.1413,18.1471,180500.0
2007-11-16 10:05:00,31.23,31.42,31.22,31.36,147200.0,18.1529,18.2634,18.1471,18.2285,147200.0
2007-11-16 10:10:00,31.36,31.46,31.33,31.45,144600.0,18.2285,18.2866,18.211,18.2808,144600.0
2007-11-16 10:15:00,31.45,31.56,31.41,31.52,100100.0,18.2808,18.3447,18.2575,18.3215,100100.0
2007-11-16 10:20:00,31.52,31.52,31.42,31.46,138100.0,18.3215,18.3215,18.2634,18.2866,138100.0
2007-11-16 10:25:00,31.46,31.49,31.39,31.39,150800.0,18.2866,18.304,18.2459,18.2459,150800.0
2007-11-16 10:30:00,31.39,31.5,31.38,31.4,195300.0,18.2459,18.3099,18.2401,18.2517,195300.0
2007-11-16 10:35:00,31.4,31.4,31.25,31.32,240200.0,18.2517,18.2517,18.1645,18.2052,240200.0
2007-11-16 10:40:00,31.32,31.46,31.3,31.39,163800.0,18.2052,18.2866,18.1936,18.2459,163800.0
2007-11-16 10:45:00,31.39,31.55,31.34,31.54,215600.0,18.2459,18.3389,18.2169,18.3331,215600.0
2007-11-16 10:50:00,31.53,31.59,31.5,31.54,337600.0,18.3273,18.3622,18.3099,18.3331,337600.0
2007-11-16 10:55:00,31.55,31.73,31.53,31.67,211800.0,18.3389,18.4435,18.3273,18.4087,211800.0
2007-11-16 11:00:00,31.68,31.86,31.68,31.75,344700.0,18.4145,18.5191,18.4145,18.4552,344700.0
2007-11-16 11:05:00,31.75,31.77,31.65,31.67,72600.0,18.4552,18.4668,18.397,18.4087,72600.0
2007-11-16 11:10:00,31.67,31.68,31.61,31.62,54700.0,18.4087,18.4145,18.3738,18.3796,54700.0
2007-11-16 11:15:00,31.61,31.68,31.59,31.66,67000.0,18.3738,18.4145,18.3622,18.4029,67000.0
2007-11-16 11:20:00,31.66,31.68,31.54,31.55,76000.0,18.4029,18.4145,18.3331,18.3389,76000.0
2007-11-16 11:25:00,31.55,31.75,31.53,31.64,341300.0,18.3389,18.4552,18.3273,18.3912,341300.0
2007-11-16 11:30:00,31.64,31.68,31.56,31.63,90000.0,18.3912,18.4145,18.3447,18.3854,90000.0
2007-11-16 11:35:00,31.62,31.72,31.62,31.65,55500.0,18.3796,18.4377,18.3796,18.397,55500.0
2007-11-16 11:40:00,31.65,31.71,31.61,31.62,102300.0,18.397,18.4319,18.3738,18.3796,102300.0
2007-11-16 11:45:00,31.63,31.71,31.55,31.71,130100.0,18.3854,18.4319,18.3389,18.4319,130100.0
2007-11-16 11:50:00,31.71,31.78,31.57,31.78,199300.0,18.4319,18.4726,18.3505,18.4726,199300.0
2007-11-16 11:55:00,31.78,31.79,31.67,31.67,83300.0,18.4726,18.4784,18.4087,18.4087,83300.0
2007-11-16 12:00:00,31.67,31.71,31.66,31.69,86700.0,18.4087,18.4319,18.4029,18.4203,86700.0
2007-11-16 12:05:00,31.69,31.9,31.68,31.9,147600.0,18.4203,18.5424,18.4145,18.5424,147600.0
2007-11-16 12:10:00,31.9,31.93,31.87,31.92,101300.0,18.5424,18.5598,18.5249,18.554,101300.0
2007-11-16 12:15:00,31.92,32.08,31.9,31.95,241800.0,18.554,18.647,18.5424,18.5714,241800.0
2007-11-16 12:20:00,31.94,31.97,31.85,31.85,79400.0,18.5656,18.5831,18.5133,18.5133,79400.0
2007-11-16 12:25:00,31.85,31.85,31.76,31.82,50500.0,18.5133,18.5133,18.461,18.4959,50500.0
2007-11-16 12:30:00,31.82,31.86,31.77,31.85,120700.0,18.4959,18.5191,18.4668,18.5133,120700.0
2007-11-16 12:35:00,31.86,31.95,31.75,31.8,150000.0,18.5191,18.5714,18.4552,18.4842,150000.0
2007-11-16 12:40:00,31.81,31.83,31.66,31.68,67000.0,18.4901,18.5017,18.4029,18.4145,67000.0
2007-11-16 12:45:00,31.67,31.67,31.59,31.62,76400.0,18.4087,18.4087,18.3622,18.3796,76400.0
2007-11-16 12:50:00,31.63,31.68,31.6,31.67,63700.0,18.3854,18.4145,18.368,18.4087,63700.0
2007-11-16 12:55:00,31.67,31.67,31.56,31.59,47500.0,18.4087,18.4087,18.3447,18.3622,47500.0
2007-11-16 13:00:00,31.58,31.64,31.57,31.6,58500.0,18.3564,18.3912,18.3505,18.368,58500.0
2007-11-16 13:05:00,31.6,31.68,31.59,31.68,65600.0,18.368,18.4145,18.3622,18.4145,65600.0
2007-11-16 13:10:00,31.67,31.7,31.62,31.66,72000.0,18.4087,18.4261,18.3796,18.4029,72000.0
2007-11-16 13:15:00,31.65,31.76,31.64,31.71,43500.0,18.397,18.461,18.3912,18.4319,43500.0
2007-11-16 13:20:00,31.72,31.73,31.62,31.63,34400.0,18.4377,18.4435,18.3796,18.3854,34400.0
2007-11-16 13:25:00,31.63,31.66,31.61,31.66,56500.0,18.3854,18.4029,18.3738,18.4029,56500.0
2007-11-16 13:30:00,31.65,31.71,31.63,31.7,56600.0,18.397,18.4319,18.3854,18.4261,56600.0
2007-11-16 13:35:00,31.7,31.7,31.54,31.59,89600.0,18.4261,18.4261,18.3331,18.3622,89600.0
2007-11-16 13:40:00,31.59,31.74,31.57,31.67,68300.0,18.3622,18.4494,18.3505,18.4087,68300.0
2007-11-16 13:45:00,31.66,31.71,31.63,31.66,75200.0,18.4029,18.4319,18.3854,18.4029,75200.0
2007-11-16 13:50:00,31.67,31.69,31.61,31.61,92800.0,18.4087,18.4203,18.3738,18.3738,92800.0
2007-11-16 13:55:00,31.61,31.61,31.5,31.55,66800.0,18.3738,18.3738,18.3099,18.3389,66800.0
2007-11-16 14:00:00,31.55,31.57,31.43,31.49,132000.0,18.3389,18.3505,18.2692,18.304,132000.0
2007-11-16 14:05:00,31.48,31.49,31.37,31.42,118000.0,18.2982,18.304,18.2343,18.2634,118000.0
2007-11-16 14:10:00,31.42,31.45,31.35,31.38,118900.0,18.2634,18.2808,18.2227,18.2401,118900.0
2007-11-16 14:15:00,31.37,31.38,31.31,31.33,163600.0,18.2343,18.2401,18.1994,18.211,163600.0
2007-11-16 14:20:00,31.34,31.39,31.27,31.35,164500.0,18.2169,18.2459,18.1762,18.2227,164500.0
2007-11-16 14:25:00,31.35,31.41,31.32,31.38,182300.0,18.2227,18.2575,18.2052,18.2401,182300.0
2007-11-16 14:30:00,31.38,31.39,31.26,31.3,176300.0,18.2401,18.2459,18.1704,18.1936,176300.0
2007-11-16 14:35:00,31.3,31.32,31.17,31.2,205800.0,18.1936,18.2052,18.118,18.1355,205800.0
2007-11-16 14:40:00,31.21,31.26,31.16,31.25,161300.0,18.1413,18.1704,18.1122,18.1645,161300.0
2007-11-16 14:45:00,31.25,31.28,31.15,31.21,130400.0,18.1645,18.182,18.1064,18.1413,130400.0
2007-11-16 14:50:00,31.2,31.5,31.12,31.14,333700.0,18.1355,18.3099,18.089,18.1006,333700.0
2007-11-16 14:55:00,31.14,31.3,31.13,31.29,148800.0,18.1006,18.1936,18.0948,18.1878,148800.0
2007-11-16 15:00:00,31.29,31.34,31.21,31.21,203500.0,18.1878,18.2169,18.1413,18.1413,203500.0
2007-11-16 15:05:00,31.21,31.34,31.21,31.22,164900.0,18.1413,18.2169,18.1413,18.1471,164900.0
2007-11-16 15:10:00,31.21,31.36,31.21,31.28,141100.0,18.1413,18.2285,18.1413,18.182,141100.0
2007-11-16 15:15:00,31.28,31.31,31.19,31.27,173600.0,18.182,18.1994,18.1297,18.1762,173600.0
2007-11-16 15:20:00,31.28,31.3,31.24,31.29,103400.0,18.182,18.1936,18.1587,18.1878,103400.0
2007-11-16 15:25:00,31.28,31.31,31.22,31.22,194600.0,18.182,18.1994,18.1471,18.1471,194600.0
2007-11-16 15:30:00,31.23,31.24,31.16,31.21,222600.0,18.1529,18.1587,18.1122,18.1413,222600.0
2007-11-16 15:35:00,31.17,31.17,31.06,31.1,405000.0,18.118,18.118,18.0541,18.0774,405000.0
2007-11-16 15:40:00,31.1,31.2,31.09,31.2,348800.0,18.0774,18.1355,18.0715,18.1355,348800.0
2007-11-16 15:45:00,31.2,31.32,31.17,31.32,553900.0,18.1355,18.2052,18.118,18.2052,553900.0
2007-11-16 15:50:00,31.32,31.41,31.24,31.41,363200.0,18.2052,18.2575,18.1587,18.2575,363200.0
2007-11-16 15:55:00,31.41,31.49,31.4,31.47,396300.0,18.2575,18.304,18.2517,18.2924,396300.0
2007-11-19 09:30:00,31.17,31.32,31.1,31.11,185900.0,18.118,18.2052,18.0774,18.0832,185900.0
2007-11-19 09:35:00,31.11,31.15,31.02,31.08,146800.0,18.0832,18.1064,18.0309,18.0657,146800.0
2007-11-19 09:40:00,31.07,31.09,30.81,31.03,254000.0,18.0599,18.0715,17.9088,18.0367,254000.0
2007-11-19 09:45:00,31.03,31.06,30.93,31.04,109700.0,18.0367,18.0541,17.9785,18.0425,109700.0
2007-11-19 09:50:00,31.06,31.15,30.92,31.02,213500.0,18.0541,18.1064,17.9727,18.0309,213500.0
2007-11-19 09:55:00,31.02,31.02,30.93,30.94,151300.0,18.0309,18.0309,17.9785,17.9843,151300.0
2007-11-19 10:00:00,30.94,30.96,30.83,30.84,205900.0,17.9843,17.996,17.9204,17.9262,205900.0
2007-11-19 10:05:00,30.84,30.9,30.76,30.84,216400.0,17.9262,17.9611,17.8797,17.9262,216400.0
2007-11-19 10:10:00,30.85,30.9,30.84,30.84,149600.0,17.932,17.9611,17.9262,17.9262,149600.0
2007-11-19 10:15:00,30.84,30.9,30.78,30.86,267300.0,17.9262,17.9611,17.8913,17.9378,267300.0
2007-11-19 10:20:00,30.87,30.91,30.84,30.9,134900.0,17.9437,17.9669,17.9262,17.9611,134900.0
2007-11-19 10:25:00,30.9,30.91,30.72,30.75,228900.0,17.9611,17.9669,17.8565,17.8739,228900.0
2007-11-19 10:30:00,30.75,30.8,30.65,30.79,167600.0,17.8739,17.903,17.8158,17.8972,167600.0
2007-11-19 10:35:00,30.79,30.79,30.66,30.69,140900.0,17.8972,17.8972,17.8216,17.839,140900.0
2007-11-19 10:40:00,30.7,30.73,30.51,30.52,363600.0,17.8448,17.8623,17.7344,17.7402,363600.0
2007-11-19 10:45:00,30.54,30.59,30.51,30.53,211300.0,17.7518,17.7809,17.7344,17.746,211300.0
2007-11-19 10:50:00,30.53,30.54,30.48,30.52,219800.0,17.746,17.7518,17.717,17.7402,219800.0
2007-11-19 10:55:00,30.51,30.55,30.49,30.54,157200.0,17.7344,17.7577,17.7228,17.7518,157200.0
2007-11-19 11:00:00,30.54,30.55,30.43,30.45,238400.0,17.7518,17.7577,17.6879,17.6995,238400.0
2007-11-19 11:05:00,30.46,30.51,30.45,30.45,194700.0,17.7053,17.7344,17.6995,17.6995,194700.0
2007-11-19 11:10:00,30.44,30.45,30.25,30.35,321800.0,17.6937,17.6995,17.5833,17.6414,321800.0
2007-11-19 11:15:00,30.35,30.45,30.34,30.43,145800.0,17.6414,17.6995,17.6356,17.6879,145800.0
2007-11-19 11:20:00,30.43,30.53,30.4,30.52,223000.0,17.6879,17.746,17.6705,17.7402,223000.0
2007-11-19 11:25:00,30.52,30.55,30.45,30.46,119700.0,17.7402,17.7577,17.6995,17.7053,119700.0
2007-11-19 11:30:00,30.45,30.56,30.45,30.55,119500.0,17.6995,17.7635,17.6995,17.7577,119500.0
2007-11-19 11:35:00,30.55,30.69,30.53,30.69,169800.0,17.7577,17.839,17.746,17.839,169800.0
2007-11-19 11:40:00,30.7,30.74,30.66,30.7,125600.0,17.8448,17.8681,17.8216,17.8448,125600.0
2007-11-19 11:45:00,30.71,30.74,30.67,30.74,165400.0,17.8507,17.8681,17.8274,17.8681,165400.0
2007-11-19 11:50:00,30.74,30.82,30.74,30.79,187500.0,17.8681,17.9146,17.8681,17.8972,187500.0
2007-11-19 11:55:00,30.8,30.81,30.7,30.77,120400.0,17.903,17.9088,17.8448,17.8855,120400.0
2007-11-19 12:00:00,30.77,30.93,30.76,30.92,140700.0,17.8855,17.9785,17.8797,17.9727,140700.0
2007-11-19 12:05:00,30.92,30.99,30.88,30.98,140400.0,17.9727,18.0134,17.9495,18.0076,140400.0
2007-11-19 12:10:00,30.99,31.02,30.94,30.95,112400.0,18.0134,18.0309,17.9843,17.9902,112400.0
2007-11-19 12:15:00,30.94,31.08,30.94,31.03,89800.0,17.9843,18.0657,17.9843,18.0367,89800.0
2007-11-19 12:20:00,31.04,31.08,31.02,31.07,83300.0,18.0425,18.0657,18.0309,18.0599,83300.0
2007-11-19 12:25:00,31.07,31.1,31.0,31.05,91000.0,18.0599,18.0774,18.0192,18.0483,91000.0
2007-11-19 12:30:00,31.05,31.06,30.93,30.97,87300.0,18.0483,18.0541,17.9785,18.0018,87300.0
2007-11-19 12:35:00,30.97,31.01,30.96,30.98,58900.0,18.0018,18.025,17.996,18.0076,58900.0
2007-11-19 12:40:00,31.0,31.01,30.97,31.0,77700.0,18.0192,18.025,18.0018,18.0192,77700.0
2007-11-19 12:45:00,30.98,31.0,30.93,30.97,54900.0,18.0076,18.0192,17.9785,18.0018,54900.0
2007-11-19 12:50:00,30.96,30.96,30.83,30.84,61100.0,17.996,17.996,17.9204,17.9262,61100.0
2007-11-19 12:55:00,30.84,30.94,30.81,30.92,113500.0,17.9262,17.9843,17.9088,17.9727,113500.0
2007-11-19 13:00:00,30.93,30.98,30.84,30.86,136600.0,17.9785,18.0076,17.9262,17.9378,136600.0
2007-11-19 13:05:00,30.87,30.87,30.8,30.84,113900.0,17.9437,17.9437,17.903,17.9262,113900.0
2007-11-19 13:10:00,30.84,30.87,30.74,30.78,93500.0,17.9262,17.9437,17.8681,17.8913,93500.0
2007-11-19 13:15:00,30.79,30.8,30.74,30.79,81900.0,17.8972,17.903,17.8681,17.8972,81900.0
2007-11-19 13:20:00,30.78,30.82,30.76,30.82,69300.0,17.8913,17.9146,17.8797,17.9146,69300.0
2007-11-19 13:25:00,30.81,30.89,30.81,30.86,84600.0,17.9088,17.9553,17.9088,17.9378,84600.0
2007-11-19 13:30:00,30.85,30.89,30.84,30.88,66900.0,17.932,17.9553,17.9262,17.9495,66900.0
2007-11-19 13:35:00,30.88,30.97,30.85,30.97,101900.0,17.9495,18.0018,17.932,18.0018,101900.0
2007-11-19 13:40:00,30.97,31.01,30.97,30.99,183200.0,18.0018,18.025,18.0018,18.0134,183200.0
2007-11-19 13:45:00,31.0,31.03,30.96,30.98,83100.0,18.0192,18.0367,17.996,18.0076,83100.0
2007-11-19 13:50:00,30.97,31.06,30.97,30.98,73300.0,18.0018,18.0541,18.0018,18.0076,73300.0
2007-11-19 13:55:00,30.98,30.99,30.82,30.84,116100.0,18.0076,18.0134,17.9146,17.9262,116100.0
2007-11-19 14:00:00,30.85,31.0,30.83,31.0,140000.0,17.932,18.0192,17.9204,18.0192,140000.0
2007-11-19 14:05:00,30.99,31.09,30.96,31.08,187500.0,18.0134,18.0715,17.996,18.0657,187500.0
2007-11-19 14:10:00,31.07,31.17,31.03,31.15,165500.0,18.0599,18.118,18.0367,18.1064,165500.0
2007-11-19 14:15:00,31.14,31.25,31.07,31.25,161500.0,18.1006,18.1645,18.0599,18.1645,161500.0
2007-11-19 14:20:00,31.24,31.26,31.14,31.21,180700.0,18.1587,18.1704,18.1006,18.1413,180700.0
2007-11-19 14:25:00,31.21,31.31,31.18,31.31,156500.0,18.1413,18.1994,18.1239,18.1994,156500.0
2007-11-19 14:30:00,31.31,31.34,31.24,31.25,113500.0,18.1994,18.2169,18.1587,18.1645,113500.0
2007-11-19 14:35:00,31.25,31.3,31.24,31.3,81400.0,18.1645,18.1936,18.1587,18.1936,81400.0
2007-11-19 14:40:00,31.29,31.47,31.29,31.42,164900.0,18.1878,18.2924,18.1878,18.2634,164900.0
2007-11-19 14:45:00,31.41,31.43,31.31,31.36,144200.0,18.2575,18.2692,18.1994,18.2285,144200.0
2007-11-19 14:50:00,31.35,31.36,31.17,31.17,147700.0,18.2227,18.2285,18.118,18.118,147700.0
2007-11-19 14:55:00,31.17,31.18,31.14,31.16,113800.0,18.118,18.1239,18.1006,18.1122,113800.0
2007-11-19 15:00:00,31.15,31.16,31.03,31.04,151300.0,18.1064,18.1122,18.0367,18.0425,151300.0
2007-11-19 15:05:00,31.04,31.15,31.02,31.1,201300.0,18.0425,18.1064,18.0309,18.0774,201300.0
2007-11-19 15:10:00,31.1,31.13,31.03,31.07,128800.0,18.0774,18.0948,18.0367,18.0599,128800.0
2007-11-19 15:15:00,31.08,31.16,31.07,31.15,237200.0,18.0657,18.1122,18.0599,18.1064,237200.0
2007-11-19 15:20:00,31.13,31.31,31.11,31.29,235100.0,18.0948,18.1994,18.0832,18.1878,235100.0
2007-11-19 15:25:00,31.29,31.3,31.21,31.25,198800.0,18.1878,18.1936,18.1413,18.1645,198800.0
2007-11-19 15:30:00,31.25,31.27,31.16,31.16,182300.0,18.1645,18.1762,18.1122,18.1122,182300.0
2007-11-19 15:35:00,31.16,31.2,31.11,31.12,194800.0,18.1122,18.1355,18.0832,18.089,194800.0
2007-11-19 15:40:00,31.12,31.13,30.91,30.94,588100.0,18.089,18.0948,17.9669,17.9843,588100.0
2007-11-19 15:45:00,30.95,31.02,30.94,31.0,434500.0,17.9902,18.0309,17.9843,18.0192,434500.0
2007-11-19 15:50:00,31.0,31.05,30.98,31.05,360500.0,18.0192,18.0483,18.0076,18.0483,360500.0
2007-11-19 15:55:00,31.04,31.07,30.94,30.98,543900.0,18.0425,18.0599,17.9843,18.0076,543900.0
2007-11-20 09:30:00,31.07,31.08,30.65,30.72,212300.0,18.0599,18.0657,17.8158,17.8565,212300.0
2007-11-20 09:35:00,30.73,31.04,30.73,30.87,120800.0,17.8623,18.0425,17.8623,17.9437,120800.0
2007-11-20 09:40:00,30.92,30.92,30.62,30.72,220300.0,17.9727,17.9727,17.7983,17.8565,220300.0
2007-11-20 09:45:00,30.7,31.11,30.7,31.1,179000.0,17.8448,18.0832,17.8448,18.0774,179000.0
2007-11-20 09:50:00,31.09,31.45,30.99,31.44,289500.0,18.0715,18.2808,18.0134,18.275,289500.0
2007-11-20 09:55:00,31.44,31.53,31.36,31.51,234100.0,18.275,18.3273,18.2285,18.3157,234100.0
2007-11-20 10:00:00,31.52,31.74,31.46,31.67,347600.0,18.3215,18.4494,18.2866,18.4087,347600.0
2007-11-20 10:05:00,31.67,31.73,31.46,31.59,346300.0,18.4087,18.4435,18.2866,18.3622,346300.0
2007-11-20 10:10:00,31.59,31.62,31.37,31.38,213800.0,18.3622,18.3796,18.2343,18.2401,213800.0
2007-11-20 10:15:00,31.38,31.4,31.2,31.28,181300.0,18.2401,18.2517,18.1355,18.182,181300.0
2007-11-20 10:20:00,31.29,31.33,31.12,31.13,198200.0,18.1878,18.211,18.089,18.0948,198200.0
2007-11-20 10:25:00,31.13,31.16,31.1,31.14,113500.0,18.0948,18.1122,18.0774,18.1006,113500.0
2007-11-20 10:30:00,31.13,31.14,31.04,31.13,113800.0,18.0948,18.1006,18.0425,18.0948,113800.0
2007-11-20 10:35:00,31.13,31.22,31.06,31.12,145100.0,18.0948,18.1471,18.0541,18.089,145100.0
2007-11-20 10:40:00,31.11,31.29,31.1,31.24,118300.0,18.0832,18.1878,18.0774,18.1587,118300.0
2007-11-20 10:45:00,31.24,31.41,31.24,31.34,140900.0,18.1587,18.2575,18.1587,18.2169,140900.0
2007-11-20 10:50:00,31.33,31.34,31.24,31.27,91000.0,18.211,18.2169,18.1587,18.1762,91000.0
2007-11-20 10:55:00,31.27,31.32,31.26,31.28,76500.0,18.1762,18.2052,18.1704,18.182,76500.0
2007-11-20 11:00:00,31.28,31.4,31.24,31.39,95900.0,18.182,18.2517,18.1587,18.2459,95900.0
2007-11-20 11:05:00,31.39,31.4,31.2,31.24,116200.0,18.2459,18.2517,18.1355,18.1587,116200.0
2007-11-20 11:10:00,31.23,31.25,31.16,31.16,92100.0,18.1529,18.1645,18.1122,18.1122,92100.0
2007-11-20 11:15:00,31.17,31.18,31.13,31.15,74600.0,18.118,18.1239,18.0948,18.1064,74600.0
2007-11-20 11:20:00,31.15,31.18,31.0,31.01,103400.0,18.1064,18.1239,18.0192,18.025,103400.0
2007-11-20 11:25:00,31.01,31.14,31.0,31.13,64200.0,18.025,18.1006,18.0192,18.0948,64200.0
2007-11-20 11:30:00,31.14,31.23,31.13,31.21,71900.0,18.1006,18.1529,18.0948,18.1413,71900.0
2007-11-20 11:35:00,31.2,31.23,31.17,31.2,74700.0,18.1355,18.1529,18.118,18.1355,74700.0
2007-11-20 11:40:00,31.2,31.22,31.13,31.14,61100.0,18.1355,18.1471,18.0948,18.1006,61100.0
2007-11-20 11:45:00,31.14,31.15,31.07,31.09,111300.0,18.1006,18.1064,18.0599,18.0715,111300.0
2007-11-20 11:50:00,31.1,31.15,31.08,31.09,118600.0,18.0774,18.1064,18.0657,18.0715,118600.0
2007-11-20 11:55:00,31.08,31.1,31.02,31.05,57200.0,18.0657,18.0774,18.0309,18.0483,57200.0
2007-11-20 12:00:00,31.05,31.05,30.92,30.92,77800.0,18.0483,18.0483,17.9727,17.9727,77800.0
2007-11-20 12:05:00,30.92,30.97,30.89,30.89,94700.0,17.9727,18.0018,17.9553,17.9553,94700.0
2007-11-20 12:10:00,30.89,30.9,30.78,30.88,115000.0,17.9553,17.9611,17.8913,17.9495,115000.0
2007-11-20 12:15:00,30.88,30.92,30.87,30.87,71300.0,17.9495,17.9727,17.9437,17.9437,71300.0
2007-11-20 12:20:00,30.87,30.95,30.87,30.95,50200.0,17.9437,17.9902,17.9437,17.9902,50200.0
2007-11-20 12:25:00,30.95,31.01,30.83,30.85,82400.0,17.9902,18.025,17.9204,17.932,82400.0
2007-11-20 12:30:00,30.85,30.85,30.71,30.73,84400.0,17.932,17.932,17.8507,17.8623,84400.0
2007-11-20 12:35:00,30.73,30.81,30.71,30.79,81700.0,17.8623,17.9088,17.8507,17.8972,81700.0
2007-11-20 12:40:00,30.78,30.79,30.6,30.63,165000.0,17.8913,17.8972,17.7867,17.8042,165000.0
2007-11-20 12:45:00,30.63,30.8,30.63,30.78,53200.0,17.8042,17.903,17.8042,17.8913,53200.0
2007-11-20 12:50:00,30.79,30.84,30.78,30.81,73000.0,17.8972,17.9262,17.8913,17.9088,73000.0
2007-11-20 12:55:00,30.81,30.83,30.74,30.83,47800.0,17.9088,17.9204,17.8681,17.9204,47800.0
2007-11-20 13:00:00,30.83,30.84,30.61,30.63,80900.0,17.9204,17.9262,17.7925,17.8042,80900.0
2007-11-20 13:05:00,30.63,30.72,30.62,30.65,202600.0,17.8042,17.8565,17.7983,17.8158,202600.0
2007-11-20 13:10:00,30.67,30.67,30.49,30.49,222600.0,17.8274,17.8274,17.7228,17.7228,222600.0
2007-11-20 13:15:00,30.49,30.61,30.49,30.58,283800.0,17.7228,17.7925,17.7228,17.7751,283800.0
2007-11-20 13:20:00,30.58,30.67,30.57,30.63,90700.0,17.7751,17.8274,17.7693,17.8042,90700.0
2007-11-20 13:25:00,30.63,30.63,30.51,30.54,181600.0,17.8042,17.8042,17.7344,17.7518,181600.0
2007-11-20 13:30:00,30.55,30.66,30.5,30.6,125000.0,17.7577,17.8216,17.7286,17.7867,125000.0
2007-11-20 13:35:00,30.6,30.8,30.59,30.8,100000.0,17.7867,17.903,17.7809,17.903,100000.0
2007-11-20 13:40:00,30.8,30.84,30.72,30.73,101700.0,17.903,17.9262,17.8565,17.8623,101700.0
2007-11-20 13:45:00,30.73,30.93,30.72,30.91,286200.0,17.8623,17.9785,17.8565,17.9669,286200.0
2007-11-20 13:50:00,30.91,31.09,30.85,30.98,376300.0,17.9669,18.0715,17.932,18.0076,376300.0
2007-11-20 13:55:00,30.98,31.03,30.95,30.95,183700.0,18.0076,18.0367,17.9902,17.9902,183700.0
2007-11-20 14:00:00,30.95,31.04,30.82,30.82,555600.0,17.9902,18.0425,17.9146,17.9146,555600.0
2007-11-20 14:05:00,30.82,30.86,30.53,30.69,300600.0,17.9146,17.9378,17.746,17.839,300600.0
2007-11-20 14:10:00,30.7,30.78,30.58,30.61,138400.0,17.8448,17.8913,17.7751,17.7925,138400.0
2007-11-20 14:15:00,30.6,30.65,30.48,30.57,312300.0,17.7867,17.8158,17.717,17.7693,312300.0
2007-11-20 14:20:00,30.56,30.61,30.51,30.52,220400.0,17.7635,17.7925,17.7344,17.7402,220400.0
2007-11-20 14:25:00,30.53,30.54,30.34,30.39,385000.0,17.746,17.7518,17.6356,17.6647,385000.0
2007-11-20 14:30:00,30.39,30.52,30.3,30.47,290200.0,17.6647,17.7402,17.6123,17.7112,290200.0
2007-11-20 14:35:00,30.47,30.6,30.42,30.6,163400.0,17.7112,17.7867,17.6821,17.7867,163400.0
2007-11-20 14:40:00,30.59,30.67,30.53,30.56,212100.0,17.7809,17.8274,17.746,17.7635,212100.0
2007-11-20 14:45:00,30.55,30.81,30.55,30.74,180700.0,17.7577,17.9088,17.7577,17.8681,180700.0
2007-11-20 14:50:00,30.74,30.81,30.66,30.68,129600.0,17.8681,17.9088,17.8216,17.8332,129600.0
2007-11-20 14:55:00,30.68,30.74,30.56,30.72,190400.0,17.8332,17.8681,17.7635,17.8565,190400.0
2007-11-20 15:00:00,30.73,30.75,30.61,30.7,139600.0,17.8623,17.8739,17.7925,17.8448,139600.0
2007-11-20 15:05:00,30.7,30.7,30.56,30.59,198400.0,17.8448,17.8448,17.7635,17.7809,198400.0
2007-11-20 15:10:00,30.6,30.6,30.55,30.57,204200.0,17.7867,17.7867,17.7577,17.7693,204200.0
2007-11-20 15:15:00,30.57,30.58,30.46,30.49,162000.0,17.7693,17.7751,17.7053,17.7228,162000.0
2007-11-20 15:20:00,30.49,30.63,30.48,30.63,202600.0,17.7228,17.8042,17.717,17.8042,202600.0
2007-11-20 15:25:00,30.63,30.86,30.63,30.78,357000.0,17.8042,17.9378,17.8042,17.8913,357000.0
2007-11-20 15:30:00,30.78,30.99,30.77,30.97,370400.0,17.8913,18.0134,17.8855,18.0018,370400.0
2007-11-20 15:35:00,30.97,31.05,30.96,31.0,581900.0,18.0018,18.0483,17.996,18.0192,581900.0
2007-11-20 15:40:00,31.0,31.14,30.98,31.01,945300.0,18.0192,18.1006,18.0076,18.025,945300.0
2007-11-20 15:45:00,31.01,31.04,30.94,31.0,531500.0,18.025,18.0425,17.9843,18.0192,531500.0
2007-11-20 15:50:00,31.0,31.03,30.84,30.85,513200.0,18.0192,18.0367,17.9262,17.932,513200.0
2007-11-20 15:55:00,30.85,31.0,30.85,30.99,570000.0,17.932,18.0192,17.932,18.0134,570000.0
2007-11-21 09:30:00,30.65,30.75,30.25,30.25,255200.0,17.8158,17.8739,17.5833,17.5833,255200.0
2007-11-21 09:35:00,30.25,30.56,30.21,30.46,175400.0,17.5833,17.7635,17.56,17.7053,175400.0
2007-11-21 09:40:00,30.48,30.63,30.41,30.62,130800.0,17.717,17.8042,17.6763,17.7983,130800.0
2007-11-21 09:45:00,30.61,30.74,30.53,30.65,177200.0,17.7925,17.8681,17.746,17.8158,177200.0
2007-11-21 09:50:00,30.66,30.72,30.61,30.72,140500.0,17.8216,17.8565,17.7925,17.8565,140500.0
2007-11-21 09:55:00,30.72,30.92,30.71,30.77,296400.0,17.8565,17.9727,17.8507,17.8855,296400.0
2007-11-21 10:00:00,30.77,30.8,30.64,30.79,366900.0,17.8855,17.903,17.81,17.8972,366900.0
2007-11-21 10:05:00,30.79,30.83,30.64,30.83,226400.0,17.8972,17.9204,17.81,17.9204,226400.0
2007-11-21 10:10:00,30.84,30.86,30.77,30.86,127700.0,17.9262,17.9378,17.8855,17.9378,127700.0
2007-11-21 10:15:00,30.85,30.88,30.76,30.78,159900.0,17.932,17.9495,17.8797,17.8913,159900.0
2007-11-21 10:20:00,30.78,30.93,30.75,30.9,367300.0,17.8913,17.9785,17.8739,17.9611,367300.0
2007-11-21 10:25:00,30.9,30.94,30.88,30.91,213800.0,17.9611,17.9843,17.9495,17.9669,213800.0
2007-11-21 10:30:00,30.9,30.9,30.53,30.53,249500.0,17.9611,17.9611,17.746,17.746,249500.0
2007-11-21 10:35:00,30.53,30.61,30.53,30.55,161800.0,17.746,17.7925,17.746,17.7577,161800.0
2007-11-21 10:40:00,30.55,30.59,30.46,30.54,134800.0,17.7577,17.7809,17.7053,17.7518,134800.0
2007-11-21 10:45:00,30.53,30.6,30.46,30.58,79500.0,17.746,17.7867,17.7053,17.7751,79500.0
2007-11-21 10:50:00,30.58,30.59,30.47,30.57,204100.0,17.7751,17.7809,17.7112,17.7693,204100.0
2007-11-21 10:55:00,30.57,30.67,30.55,30.65,142100.0,17.7693,17.8274,17.7577,17.8158,142100.0
2007-11-21 11:00:00,30.64,30.65,30.55,30.61,133500.0,17.81,17.8158,17.7577,17.7925,133500.0
2007-11-21 11:05:00,30.61,30.7,30.58,30.68,121400.0,17.7925,17.8448,17.7751,17.8332,121400.0
2007-11-21 11:10:00,30.7,30.77,30.66,30.72,139500.0,17.8448,17.8855,17.8216,17.8565,139500.0
2007-11-21 11:15:00,30.72,30.74,30.68,30.7,77200.0,17.8565,17.8681,17.8332,17.8448,77200.0
2007-11-21 11:20:00,30.69,30.7,30.62,30.69,76100.0,17.839,17.8448,17.7983,17.839,76100.0
2007-11-21 11:25:00,30.7,30.76,30.67,30.76,74500.0,17.8448,17.8797,17.8274,17.8797,74500.0
2007-11-21 11:30:00,30.76,30.77,30.69,30.71,82200.0,17.8797,17.8855,17.839,17.8507,82200.0
2007-11-21 11:35:00,30.71,30.87,30.7,30.82,157000.0,17.8507,17.9437,17.8448,17.9146,157000.0
2007-11-21 11:40:00,30.81,30.86,30.76,30.86,246500.0,17.9088,17.9378,17.8797,17.9378,246500.0
2007-11-21 11:45:00,30.85,30.91,30.79,30.85,112500.0,17.932,17.9669,17.8972,17.932,112500.0
2007-11-21 11:50:00,30.86,30.95,30.85,30.95,92200.0,17.9378,17.9902,17.932,17.9902,92200.0
2007-11-21 11:55:00,30.94,30.95,30.84,30.86,148000.0,17.9843,17.9902,17.9262,17.9378,148000.0
2007-11-21 12:00:00,30.87,30.97,30.84,30.92,105400.0,17.9437,18.0018,17.9262,17.9727,105400.0
2007-11-21 12:05:00,30.92,30.93,30.86,30.87,87300.0,17.9727,17.9785,17.9378,17.9437,87300.0
2007-11-21 12:10:00,30.87,30.96,30.87,30.93,112400.0,17.9437,17.996,17.9437,17.9785,112400.0
2007-11-21 12:15:00,30.92,30.94,30.85,30.85,63200.0,17.9727,17.9843,17.932,17.932,63200.0
2007-11-21 12:20:00,30.86,30.87,30.81,30.84,51600.0,17.9378,17.9437,17.9088,17.9262,51600.0
2007-11-21 12:25:00,30.85,30.94,30.84,30.9,139100.0,17.932,17.9843,17.9262,17.9611,139100.0
2007-11-21 12:30:00,30.9,30.93,30.82,30.9,164900.0,17.9611,17.9785,17.9146,17.9611,164900.0
2007-11-21 12:35:00,30.91,31.07,30.91,31.04,203800.0,17.9669,18.0599,17.9669,18.0425,203800.0
2007-11-21 12:40:00,31.04,31.23,31.01,31.14,269600.0,18.0425,18.1529,18.025,18.1006,269600.0
2007-11-21 12:45:00,31.15,31.16,31.05,31.16,163200.0,18.1064,18.1122,18.0483,18.1122,163200.0
2007-11-21 12:50:00,31.16,31.17,31.05,31.09,372300.0,18.1122,18.118,18.0483,18.0715,372300.0
2007-11-21 12:55:00,31.1,31.16,31.08,31.15,340100.0,18.0774,18.1122,18.0657,18.1064,340100.0
2007-11-21 13:00:00,31.14,31.19,31.06,31.08,276000.0,18.1006,18.1297,18.0541,18.0657,276000.0
2007-11-21 13:05:00,31.08,31.14,31.02,31.08,248900.0,18.0657,18.1006,18.0309,18.0657,248900.0
2007-11-21 13:10:00,31.07,31.13,31.03,31.11,155600.0,18.0599,18.0948,18.0367,18.0832,155600.0
2007-11-21 13:15:00,31.11,31.12,31.0,31.09,179600.0,18.0832,18.089,18.0192,18.0715,179600.0
2007-11-21 13:20:00,31.09,31.11,31.0,31.0,86700.0,18.0715,18.0832,18.0192,18.0192,86700.0
2007-11-21 13:25:00,31.01,31.01,30.86,30.93,104200.0,18.025,18.025,17.9378,17.9785,104200.0
2007-11-21 13:30:00,30.94,30.98,30.9,30.94,77300.0,17.9843,18.0076,17.9611,17.9843,77300.0
2007-11-21 13:35:00,30.94,31.02,30.92,30.93,83000.0,17.9843,18.0309,17.9727,17.9785,83000.0
2007-11-21 13:40:00,30.93,30.95,30.82,30.95,103500.0,17.9785,17.9902,17.9146,17.9902,103500.0
2007-11-21 13:45:00,30.94,31.0,30.88,31.0,87700.0,17.9843,18.0192,17.9495,18.0192,87700.0
2007-11-21 13:50:00,31.0,31.0,30.89,30.89,55900.0,18.0192,18.0192,17.9553,17.9553,55900.0
2007-11-21 13:55:00,30.88,30.93,30.87,30.9,129100.0,17.9495,17.9785,17.9437,17.9611,129100.0
2007-11-21 14:00:00,30.9,30.96,30.84,30.95,87000.0,17.9611,17.996,17.9262,17.9902,87000.0
2007-11-21 14:05:00,30.94,30.95,30.85,30.89,107300.0,17.9843,17.9902,17.932,17.9553,107300.0
2007-11-21 14:10:00,30.9,30.94,30.86,30.88,158400.0,17.9611,17.9843,17.9378,17.9495,158400.0
2007-11-21 14:15:00,30.88,30.92,30.86,30.91,80400.0,17.9495,17.9727,17.9378,17.9669,80400.0
2007-11-21 14:20:00,30.9,30.92,30.86,30.88,105200.0,17.9611,17.9727,17.9378,17.9495,105200.0
2007-11-21 14:25:00,30.87,30.91,30.83,30.88,80400.0,17.9437,17.9669,17.9204,17.9495,80400.0
2007-11-21 14:30:00,30.88,31.0,30.87,31.0,126600.0,17.9495,18.0192,17.9437,18.0192,126600.0
2007-11-21 14:35:00,30.99,31.0,30.89,30.9,234400.0,18.0134,18.0192,17.9553,17.9611,234400.0
2007-11-21 14:40:00,30.89,30.95,30.89,30.92,88100.0,17.9553,17.9902,17.9553,17.9727,88100.0
2007-11-21 14:45:00,30.93,31.0,30.87,30.95,57500.0,17.9785,18.0192,17.9437,17.9902,57500.0
2007-11-21 14:50:00,30.97,31.03,30.96,30.99,160700.0,18.0018,18.0367,17.996,18.0134,160700.0
2007-11-21 14:55:00,31.0,31.02,30.97,31.0,105500.0,18.0192,18.0309,18.0018,18.0192,105500.0
2007-11-21 15:00:00,31.0,31.04,30.95,31.01,286600.0,18.0192,18.0425,17.9902,18.025,286600.0
2007-11-21 15:05:00,31.01,31.01,30.69,30.85,184700.0,18.025,18.025,17.839,17.932,184700.0
2007-11-21 15:10:00,30.85,30.86,30.71,30.73,300100.0,17.932,17.9378,17.8507,17.8623,300100.0
2007-11-21 15:15:00,30.73,30.77,30.69,30.69,196000.0,17.8623,17.8855,17.839,17.839,196000.0
2007-11-21 15:20:00,30.7,30.83,30.67,30.83,240200.0,17.8448,17.9204,17.8274,17.9204,240200.0
2007-11-21 15:25:00,30.83,30.85,30.73,30.75,130600.0,17.9204,17.932,17.8623,17.8739,130600.0
2007-11-21 15:30:00,30.75,30.79,30.72,30.75,137800.0,17.8739,17.8972,17.8565,17.8739,137800.0
2007-11-21 15:35:00,30.75,30.79,30.71,30.76,164400.0,17.8739,17.8972,17.8507,17.8797,164400.0
2007-11-21 15:40:00,30.75,30.75,30.59,30.63,191600.0,17.8739,17.8739,17.7809,17.8042,191600.0
2007-11-21 15:45:00,30.63,30.72,30.63,30.72,179900.0,17.8042,17.8565,17.8042,17.8565,179900.0
2007-11-21 15:50:00,30.71,30.73,30.62,30.62,300100.0,17.8507,17.8623,17.7983,17.7983,300100.0
2007-11-21 15:55:00,30.63,30.64,30.47,30.49,582400.0,17.8042,17.81,17.7112,17.7228,582400.0
2007-11-23 09:30:00,30.75,31.0,30.64,30.8,171900.0,17.8739,18.0192,17.81,17.903,171900.0
2007-11-23 09:35:00,30.8,30.91,30.69,30.69,129800.0,17.903,17.9669,17.839,17.839,129800.0
2007-11-23 09:40:00,30.69,30.94,30.64,30.93,126500.0,17.839,17.9843,17.81,17.9785,126500.0
2007-11-23 09:45:00,30.92,30.94,30.77,30.78,97400.0,17.9727,17.9843,17.8855,17.8913,97400.0
2007-11-23 09:50:00,30.78,30.84,30.69,30.82,162000.0,17.8913,17.9262,17.839,17.9146,162000.0
2007-11-23 09:55:00,30.84,30.99,30.78,30.97,100300.0,17.9262,18.0134,17.8913,18.0018,100300.0
2007-11-23 10:00:00,30.97,31.07,30.92,30.95,175200.0,18.0018,18.0599,17.9727,17.9902,175200.0
2007-11-23 10:05:00,30.95,31.03,30.95,30.98,108000.0,17.9902,18.0367,17.9902,18.0076,108000.0
2007-11-23 10:10:00,30.97,31.04,30.95,31.02,61200.0,18.0018,18.0425,17.9902,18.0309,61200.0
2007-11-23 10:15:00,31.03,31.06,30.99,31.0,113700.0,18.0367,18.0541,18.0134,18.0192,113700.0
2007-11-23 10:20:00,31.0,31.03,30.99,30.99,61600.0,18.0192,18.0367,18.0134,18.0134,61600.0
2007-11-23 10:25:00,30.99,30.99,30.9,30.95,137400.0,18.0134,18.0134,17.9611,17.9902,137400.0
2007-11-23 10:30:00,30.94,30.97,30.87,30.96,72800.0,17.9843,18.0018,17.9437,17.996,72800.0
2007-11-23 10:35:00,30.96,31.05,30.96,30.99,152600.0,17.996,18.0483,17.996,18.0134,152600.0
2007-11-23 10:40:00,31.0,31.04,30.99,31.01,54300.0,18.0192,18.0425,18.0134,18.025,54300.0
2007-11-23 10:45:00,31.01,31.02,30.97,30.99,37000.0,18.025,18.0309,18.0018,18.0134,37000.0
2007-11-23 10:50:00,30.99,31.0,30.98,30.99,47400.0,18.0134,18.0192,18.0076,18.0134,47400.0
2007-11-23 10:55:00,30.99,31.02,30.98,31.01,69200.0,18.0134,18.0309,18.0076,18.025,69200.0
2007-11-23 11:00:00,31.02,31.15,31.01,31.12,171900.0,18.0309,18.1064,18.025,18.089,171900.0
2007-11-23 11:05:00,31.12,31.15,31.09,31.11,111300.0,18.089,18.1064,18.0715,18.0832,111300.0
2007-11-23 11:10:00,31.11,31.12,31.09,31.11,47400.0,18.0832,18.089,18.0715,18.0832,47400.0
2007-11-23 11:15:00,31.1,31.13,31.09,31.09,61100.0,18.0774,18.0948,18.0715,18.0715,61100.0
2007-11-23 11:20:00,31.09,31.1,31.05,31.07,112600.0,18.0715,18.0774,18.0483,18.0599,112600.0
2007-11-23 11:25:00,31.07,31.18,31.06,31.16,95500.0,18.0599,18.1239,18.0541,18.1122,95500.0
2007-11-23 11:30:00,31.16,31.2,31.11,31.13,149400.0,18.1122,18.1355,18.0832,18.0948,149400.0
2007-11-23 11:35:00,31.13,31.19,31.1,31.19,182500.0,18.0948,18.1297,18.0774,18.1297,182500.0
2007-11-23 11:40:00,31.19,31.25,31.18,31.24,96000.0,18.1297,18.1645,18.1239,18.1587,96000.0
2007-11-23 11:45:00,31.24,31.24,31.16,31.16,114300.0,18.1587,18.1587,18.1122,18.1122,114300.0
2007-11-23 11:50:00,31.17,31.27,31.16,31.27,63100.0,18.118,18.1762,18.1122,18.1762,63100.0
2007-11-23 11:55:00,31.28,31.31,31.22,31.24,87300.0,18.182,18.1994,18.1471,18.1587,87300.0
2007-11-23 12:00:00,31.23,31.24,31.22,31.23,21700.0,18.1529,18.1587,18.1471,18.1529,21700.0
2007-11-23 12:05:00,31.23,31.24,31.12,31.12,94700.0,18.1529,18.1587,18.089,18.089,94700.0
2007-11-23 12:10:00,31.12,31.18,31.1,31.18,87600.0,18.089,18.1239,18.0774,18.1239,87600.0
2007-11-23 12:15:00,31.18,31.27,31.17,31.26,101900.0,18.1239,18.1762,18.118,18.1704,101900.0
2007-11-23 12:20:00,31.25,31.25,31.16,31.18,128000.0,18.1645,18.1645,18.1122,18.1239,128000.0
2007-11-23 12:25:00,31.19,31.28,31.17,31.28,187800.0,18.1297,18.182,18.118,18.182,187800.0
2007-11-23 12:30:00,31.27,31.38,31.27,31.38,103700.0,18.1762,18.2401,18.1762,18.2401,103700.0
2007-11-23 12:35:00,31.38,31.38,31.21,31.23,132300.0,18.2401,18.2401,18.1413,18.1529,132300.0
2007-11-23 12:40:00,31.24,31.32,31.24,31.29,153300.0,18.1587,18.2052,18.1587,18.1878,153300.0
2007-11-23 12:45:00,31.29,31.38,31.29,31.29,253600.0,18.1878,18.2401,18.1878,18.1878,253600.0
2007-11-23 12:50:00,31.3,31.3,31.04,31.05,240400.0,18.1936,18.1936,18.0425,18.0483,240400.0
2007-11-23 12:55:00,31.05,31.16,30.94,31.16,290100.0,18.0483,18.1122,17.9843,18.1122,290100.0
2007-11-26 09:30:00,31.27,31.27,30.9,30.95,163400.0,18.1762,18.1762,17.9611,17.9902,163400.0
2007-11-26 09:35:00,30.94,31.06,30.84,31.06,193200.0,17.9843,18.0541,17.9262,18.0541,193200.0
2007-11-26 09:40:00,31.07,31.12,30.98,31.12,185100.0,18.0599,18.089,18.0076,18.089,185100.0
2007-11-26 09:45:00,31.11,31.18,31.02,31.1,177300.0,18.0832,18.1239,18.0309,18.0774,177300.0
2007-11-26 09:50:00,31.1,31.14,31.02,31.02,117300.0,18.0774,18.1006,18.0309,18.0309,117300.0
2007-11-26 09:55:00,31.02,31.2,31.01,31.18,110200.0,18.0309,18.1355,18.025,18.1239,110200.0
2007-11-26 10:00:00,31.19,31.25,31.15,31.17,86000.0,18.1297,18.1645,18.1064,18.118,86000.0
2007-11-26 10:05:00,31.16,31.22,31.16,31.18,115700.0,18.1122,18.1471,18.1122,18.1239,115700.0
2007-11-26 10:10:00,31.18,31.18,31.11,31.16,104300.0,18.1239,18.1239,18.0832,18.1122,104300.0
2007-11-26 10:15:00,31.15,31.17,31.02,31.02,71400.0,18.1064,18.118,18.0309,18.0309,71400.0
2007-11-26 10:20:00,31.02,31.07,30.92,30.96,145800.0,18.0309,18.0599,17.9727,17.996,145800.0
2007-11-26 10:25:00,30.95,31.07,30.88,30.88,142200.0,17.9902,18.0599,17.9495,17.9495,142200.0
2007-11-26 10:30:00,30.87,31.06,30.87,31.02,140300.0,17.9437,18.0541,17.9437,18.0309,140300.0
2007-11-26 10:35:00,31.01,31.01,30.95,30.97,158900.0,18.025,18.025,17.9902,18.0018,158900.0
2007-11-26 10:40:00,30.97,30.99,30.79,30.82,136200.0,18.0018,18.0134,17.8972,17.9146,136200.0
2007-11-26 10:45:00,30.82,30.92,30.82,30.88,267800.0,17.9146,17.9727,17.9146,17.9495,267800.0
2007-11-26 10:50:00,30.88,30.9,30.77,30.78,186800.0,17.9495,17.9611,17.8855,17.8913,186800.0
2007-11-26 10:55:00,30.77,30.82,30.75,30.8,125500.0,17.8855,17.9146,17.8739,17.903,125500.0
2007-11-26 11:00:00,30.8,30.86,30.8,30.84,114200.0,17.903,17.9378,17.903,17.9262,114200.0
2007-11-26 11:05:00,30.84,30.96,30.81,30.81,153600.0,17.9262,17.996,17.9088,17.9088,153600.0
2007-11-26 11:10:00,30.81,30.83,30.78,30.8,166300.0,17.9088,17.9204,17.8913,17.903,166300.0
2007-11-26 11:15:00,30.8,30.88,30.78,30.87,233300.0,17.903,17.9495,17.8913,17.9437,233300.0
2007-11-26 11:20:00,30.87,30.88,30.83,30.87,249300.0,17.9437,17.9495,17.9204,17.9437,249300.0
2007-11-26 11:25:00,30.87,30.93,30.86,30.91,169800.0,17.9437,17.9785,17.9378,17.9669,169800.0
2007-11-26 11:30:00,30.91,30.95,30.89,30.95,261100.0,17.9669,17.9902,17.9553,17.9902,261100.0
2007-11-26 11:35:00,30.95,31.03,30.95,30.97,174900.0,17.9902,18.0367,17.9902,18.0018,174900.0
2007-11-26 11:40:00,30.97,30.99,30.94,30.96,204600.0,18.0018,18.0134,17.9843,17.996,204600.0
2007-11-26 11:45:00,30.96,30.99,30.95,30.96,155400.0,17.996,18.0134,17.9902,17.996,155400.0
2007-11-26 11:50:00,30.97,31.0,30.96,30.99,91300.0,18.0018,18.0192,17.996,18.0134,91300.0
2007-11-26 11:55:00,30.98,31.0,30.97,30.97,127600.0,18.0076,18.0192,18.0018,18.0018,127600.0
2007-11-26 12:00:00,30.97,31.04,30.95,30.99,209200.0,18.0018,18.0425,17.9902,18.0134,209200.0
2007-11-26 12:05:00,30.99,31.01,30.95,31.0,67700.0,18.0134,18.025,17.9902,18.0192,67700.0
2007-11-26 12:10:00,31.0,31.02,30.93,30.95,75100.0,18.0192,18.0309,17.9785,17.9902,75100.0
2007-11-26 12:15:00,30.95,30.95,30.9,30.92,89500.0,17.9902,17.9902,17.9611,17.9727,89500.0
2007-11-26 12:20:00,30.92,30.97,30.9,30.97,72900.0,17.9727,18.0018,17.9611,18.0018,72900.0
2007-11-26 12:25:00,30.97,31.11,30.96,31.1,104600.0,18.0018,18.0832,17.996,18.0774,104600.0
2007-11-26 12:30:00,31.1,31.12,31.05,31.06,70800.0,18.0774,18.089,18.0483,18.0541,70800.0
2007-11-26 12:35:00,31.06,31.18,31.02,31.03,313100.0,18.0541,18.1239,18.0309,18.0367,313100.0
2007-11-26 12:40:00,31.02,31.18,31.0,31.16,97000.0,18.0309,18.1239,18.0192,18.1122,97000.0
2007-11-26 12:45:00,31.17,31.18,31.07,31.08,163100.0,18.118,18.1239,18.0599,18.0657,163100.0
2007-11-26 12:50:00,31.08,31.09,30.97,31.01,108800.0,18.0657,18.0715,18.0018,18.025,108800.0
2007-11-26 12:55:00,31.01,31.08,31.01,31.06,104500.0,18.025,18.0657,18.025,18.0541,104500.0
2007-11-26 13:00:00,31.06,31.06,31.0,31.04,48500.0,18.0541,18.0541,18.0192,18.0425,48500.0
2007-11-26 13:05:00,31.04,31.07,30.91,30.91,82200.0,18.0425,18.0599,17.9669,17.9669,82200.0
2007-11-26 13:10:00,30.92,30.95,30.88,30.88,229800.0,17.9727,17.9902,17.9495,17.9495,229800.0
2007-11-26 13:15:00,30.88,30.93,30.86,30.92,117300.0,17.9495,17.9785,17.9378,17.9727,117300.0
2007-11-26 13:20:00,30.92,30.93,30.88,30.91,56600.0,17.9727,17.9785,17.9495,17.9669,56600.0
2007-11-26 13:25:00,30.91,30.92,30.84,30.85,56500.0,17.9669,17.9727,17.9262,17.932,56500.0
2007-11-26 13:30:00,30.85,30.91,30.84,30.87,74900.0,17.932,17.9669,17.9262,17.9437,74900.0
2007-11-26 13:35:00,30.86,30.99,30.86,30.97,80700.0,17.9378,18.0134,17.9378,18.0018,80700.0
2007-11-26 13:40:00,30.97,30.97,30.89,30.9,59000.0,18.0018,18.0018,17.9553,17.9611,59000.0
2007-11-26 13:45:00,30.9,30.9,30.8,30.85,106500.0,17.9611,17.9611,17.903,17.932,106500.0
2007-11-26 13:50:00,30.85,30.89,30.79,30.79,138500.0,17.932,17.9553,17.8972,17.8972,138500.0
2007-11-26 13:55:00,30.79,30.84,30.75,30.76,173200.0,17.8972,17.9262,17.8739,17.8797,173200.0
2007-11-26 14:00:00,30.76,30.82,30.75,30.8,124200.0,17.8797,17.9146,17.8739,17.903,124200.0
2007-11-26 14:05:00,30.79,30.8,30.74,30.75,189500.0,17.8972,17.903,17.8681,17.8739,189500.0
2007-11-26 14:10:00,30.76,30.78,30.72,30.77,201500.0,17.8797,17.8913,17.8565,17.8855,201500.0
2007-11-26 14:15:00,30.77,30.82,30.76,30.82,128200.0,17.8855,17.9146,17.8797,17.9146,128200.0
2007-11-26 14:20:00,30.82,30.84,30.78,30.82,62000.0,17.9146,17.9262,17.8913,17.9146,62000.0
2007-11-26 14:25:00,30.83,30.9,30.83,30.88,79500.0,17.9204,17.9611,17.9204,17.9495,79500.0
2007-11-26 14:30:00,30.88,30.91,30.83,30.84,103700.0,17.9495,17.9669,17.9204,17.9262,103700.0
2007-11-26 14:35:00,30.84,30.89,30.82,30.83,87400.0,17.9262,17.9553,17.9146,17.9204,87400.0
2007-11-26 14:40:00,30.83,30.86,30.76,30.78,144500.0,17.9204,17.9378,17.8797,17.8913,144500.0
2007-11-26 14:45:00,30.78,30.8,30.74,30.76,94600.0,17.8913,17.903,17.8681,17.8797,94600.0
2007-11-26 14:50:00,30.75,30.81,30.73,30.77,157300.0,17.8739,17.9088,17.8623,17.8855,157300.0
2007-11-26 14:55:00,30.77,30.79,30.73,30.76,140900.0,17.8855,17.8972,17.8623,17.8797,140900.0
2007-11-26 15:00:00,30.77,30.79,30.74,30.75,168400.0,17.8855,17.8972,17.8681,17.8739,168400.0
2007-11-26 15:05:00,30.75,30.79,30.74,30.75,238400.0,17.8739,17.8972,17.8681,17.8739,238400.0
2007-11-26 15:10:00,30.75,30.8,30.73,30.8,402200.0,17.8739,17.903,17.8623,17.903,402200.0
2007-11-26 15:15:00,30.8,30.82,30.73,30.75,330700.0,17.903,17.9146,17.8623,17.8739,330700.0
2007-11-26 15:20:00,30.75,30.81,30.72,30.78,290800.0,17.8739,17.9088,17.8565,17.8913,290800.0
2007-11-26 15:25:00,30.77,30.82,30.7,30.72,251600.0,17.8855,17.9146,17.8448,17.8565,251600.0
2007-11-26 15:30:00,30.71,30.77,30.7,30.77,160600.0,17.8507,17.8855,17.8448,17.8855,160600.0
2007-11-26 15:35:00,30.76,30.77,30.63,30.64,299900.0,17.8797,17.8855,17.8042,17.81,299900.0
2007-11-26 15:40:00,30.65,30.65,30.54,30.61,331900.0,17.8158,17.8158,17.7518,17.7925,331900.0
2007-11-26 15:45:00,30.61,30.63,30.52,30.53,312500.0,17.7925,17.8042,17.7402,17.746,312500.0
2007-11-26 15:50:00,30.53,30.59,30.51,30.53,433300.0,17.746,17.7809,17.7344,17.746,433300.0
2007-11-26 15:55:00,30.54,30.56,30.5,30.5,668100.0,17.7518,17.7635,17.7286,17.7286,668100.0
2007-11-27 09:30:00,30.68,31.1,30.53,31.05,334300.0,17.8332,18.0774,17.746,18.0483,334300.0
2007-11-27 09:35:00,31.07,31.36,30.98,31.15,295000.0,18.0599,18.2285,18.0076,18.1064,295000.0
2007-11-27 09:40:00,31.15,31.18,30.86,30.86,257700.0,18.1064,18.1239,17.9378,17.9378,257700.0
2007-11-27 09:45:00,30.86,30.99,30.85,30.95,132500.0,17.9378,18.0134,17.932,17.9902,132500.0
2007-11-27 09:50:00,30.95,31.05,30.92,30.93,163400.0,17.9902,18.0483,17.9727,17.9785,163400.0
2007-11-27 09:55:00,30.92,30.93,30.76,30.88,196300.0,17.9727,17.9785,17.8797,17.9495,196300.0
2007-11-27 10:00:00,30.88,30.9,30.79,30.89,222000.0,17.9495,17.9611,17.8972,17.9553,222000.0
2007-11-27 10:05:00,30.89,30.9,30.78,30.8,180400.0,17.9553,17.9611,17.8913,17.903,180400.0
2007-11-27 10:10:00,30.8,30.82,30.6,30.62,180200.0,17.903,17.9146,17.7867,17.7983,180200.0
2007-11-27 10:15:00,30.63,30.91,30.63,30.82,186300.0,17.8042,17.9669,17.8042,17.9146,186300.0
2007-11-27 10:20:00,30.82,30.92,30.71,30.89,172500.0,17.9146,17.9727,17.8507,17.9553,172500.0
2007-11-27 10:25:00,30.89,30.92,30.78,30.91,189200.0,17.9553,17.9727,17.8913,17.9669,189200.0
2007-11-27 10:30:00,30.9,31.04,30.87,30.99,277100.0,17.9611,18.0425,17.9437,18.0134,277100.0
2007-11-27 10:35:00,31.0,31.02,30.96,30.97,153000.0,18.0192,18.0309,17.996,18.0018,153000.0
2007-11-27 10:40:00,30.97,31.0,30.86,30.88,125300.0,18.0018,18.0192,17.9378,17.9495,125300.0
2007-11-27 10:45:00,30.88,30.97,30.87,30.96,156800.0,17.9495,18.0018,17.9437,17.996,156800.0
2007-11-27 10:50:00,30.95,31.01,30.93,30.95,91400.0,17.9902,18.025,17.9785,17.9902,91400.0
2007-11-27 10:55:00,30.94,31.12,30.93,31.05,171700.0,17.9843,18.089,17.9785,18.0483,171700.0
2007-11-27 11:00:00,31.05,31.06,30.99,30.99,125300.0,18.0483,18.0541,18.0134,18.0134,125300.0
2007-11-27 11:05:00,31.0,31.0,30.97,30.98,122700.0,18.0192,18.0192,18.0018,18.0076,122700.0
2007-11-27 11:10:00,30.98,31.03,30.98,30.99,179900.0,18.0076,18.0367,18.0076,18.0134,179900.0
2007-11-27 11:15:00,30.99,31.02,30.98,31.0,164100.0,18.0134,18.0309,18.0076,18.0192,164100.0
2007-11-27 11:20:00,31.01,31.01,30.94,30.99,118500.0,18.025,18.025,17.9843,18.0134,118500.0
2007-11-27 11:25:00,30.99,31.04,30.98,31.02,123700.0,18.0134,18.0425,18.0076,18.0309,123700.0
2007-11-27 11:30:00,31.02,31.1,31.02,31.07,213200.0,18.0309,18.0774,18.0309,18.0599,213200.0
2007-11-27 11:35:00,31.06,31.26,31.06,31.12,355000.0,18.0541,18.1704,18.0541,18.089,355000.0
2007-11-27 11:40:00,31.13,31.17,31.06,31.08,148300.0,18.0948,18.118,18.0541,18.0657,148300.0
2007-11-27 11:45:00,31.08,31.11,31.01,31.06,76400.0,18.0657,18.0832,18.025,18.0541,76400.0
2007-11-27 11:50:00,31.05,31.06,30.95,30.95,53100.0,18.0483,18.0541,17.9902,17.9902,53100.0
2007-11-27 11:55:00,30.95,30.97,30.93,30.93,94200.0,17.9902,18.0018,17.9785,17.9785,94200.0
2007-11-27 12:00:00,30.94,31.0,30.93,30.99,68400.0,17.9843,18.0192,17.9785,18.0134,68400.0
2007-11-27 12:05:00,30.99,31.0,30.96,30.98,98700.0,18.0134,18.0192,17.996,18.0076,98700.0
2007-11-27 12:10:00,30.98,30.99,30.88,30.88,97300.0,18.0076,18.0134,17.9495,17.9495,97300.0
2007-11-27 12:15:00,30.89,30.9,30.84,30.86,91700.0,17.9553,17.9611,17.9262,17.9378,91700.0
2007-11-27 12:20:00,30.85,30.86,30.77,30.81,212000.0,17.932,17.9378,17.8855,17.9088,212000.0
2007-11-27 12:25:00,30.81,30.81,30.76,30.78,87400.0,17.9088,17.9088,17.8797,17.8913,87400.0
2007-11-27 12:30:00,30.79,30.95,30.78,30.91,141300.0,17.8972,17.9902,17.8913,17.9669,141300.0
2007-11-27 12:35:00,30.91,31.01,30.91,30.97,70600.0,17.9669,18.025,17.9669,18.0018,70600.0
2007-11-27 12:40:00,30.97,31.03,30.97,31.02,103200.0,18.0018,18.0367,18.0018,18.0309,103200.0
2007-11-27 12:45:00,31.03,31.11,31.02,31.08,81500.0,18.0367,18.0832,18.0309,18.0657,81500.0
2007-11-27 12:50:00,31.09,31.14,31.07,31.14,60600.0,18.0715,18.1006,18.0599,18.1006,60600.0
2007-11-27 12:55:00,31.14,31.14,31.04,31.07,101900.0,18.1006,18.1006,18.0425,18.0599,101900.0
2007-11-27 13:00:00,31.07,31.1,31.06,31.1,64600.0,18.0599,18.0774,18.0541,18.0774,64600.0
2007-11-27 13:05:00,31.1,31.12,31.09,31.1,37300.0,18.0774,18.089,18.0715,18.0774,37300.0
2007-11-27 13:10:00,31.1,31.11,31.04,31.07,121900.0,18.0774,18.0832,18.0425,18.0599,121900.0
2007-11-27 13:15:00,31.07,31.08,31.01,31.02,121500.0,18.0599,18.0657,18.025,18.0309,121500.0
2007-11-27 13:20:00,31.02,31.05,31.0,31.05,99900.0,18.0309,18.0483,18.0192,18.0483,99900.0
2007-11-27 13:25:00,31.04,31.07,31.03,31.06,93000.0,18.0425,18.0599,18.0367,18.0541,93000.0
2007-11-27 13:30:00,31.06,31.07,30.94,30.98,123900.0,18.0541,18.0599,17.9843,18.0076,123900.0
2007-11-27 13:35:00,30.98,30.98,30.92,30.93,81700.0,18.0076,18.0076,17.9727,17.9785,81700.0
2007-11-27 13:40:00,30.94,30.94,30.89,30.91,94700.0,17.9843,17.9843,17.9553,17.9669,94700.0
2007-11-27 13:45:00,30.91,30.91,30.88,30.9,79700.0,17.9669,17.9669,17.9495,17.9611,79700.0
2007-11-27 13:50:00,30.9,30.9,30.79,30.81,162200.0,17.9611,17.9611,17.8972,17.9088,162200.0
2007-11-27 13:55:00,30.81,30.82,30.79,30.82,124600.0,17.9088,17.9146,17.8972,17.9146,124600.0
2007-11-27 14:00:00,30.82,30.83,30.73,30.75,112800.0,17.9146,17.9204,17.8623,17.8739,112800.0
2007-11-27 14:05:00,30.76,30.83,30.76,30.83,124600.0,17.8797,17.9204,17.8797,17.9204,124600.0
2007-11-27 14:10:00,30.83,30.89,30.77,30.87,104800.0,17.9204,17.9553,17.8855,17.9437,104800.0
2007-11-27 14:15:00,30.87,30.93,30.85,30.91,115100.0,17.9437,17.9785,17.932,17.9669,115100.0
2007-11-27 14:20:00,30.91,30.92,30.8,30.84,122000.0,17.9669,17.9727,17.903,17.9262,122000.0
2007-11-27 14:25:00,30.84,30.85,30.79,30.81,105300.0,17.9262,17.932,17.8972,17.9088,105300.0
2007-11-27 14:30:00,30.8,30.82,30.77,30.79,162100.0,17.903,17.9146,17.8855,17.8972,162100.0
2007-11-27 14:35:00,30.79,30.81,30.53,30.64,298700.0,17.8972,17.9088,17.746,17.81,298700.0
2007-11-27 14:40:00,30.64,30.65,30.53,30.55,218500.0,17.81,17.8158,17.746,17.7577,218500.0
2007-11-27 14:45:00,30.54,30.67,30.54,30.61,115900.0,17.7518,17.8274,17.7518,17.7925,115900.0
2007-11-27 14:50:00,30.61,30.72,30.61,30.67,137200.0,17.7925,17.8565,17.7925,17.8274,137200.0
2007-11-27 14:55:00,30.67,30.79,30.64,30.75,190200.0,17.8274,17.8972,17.81,17.8739,190200.0
2007-11-27 15:00:00,30.75,30.8,30.7,30.73,168400.0,17.8739,17.903,17.8448,17.8623,168400.0
2007-11-27 15:05:00,30.73,30.74,30.7,30.72,141300.0,17.8623,17.8681,17.8448,17.8565,141300.0
2007-11-27 15:10:00,30.72,30.89,30.72,30.81,224400.0,17.8565,17.9553,17.8565,17.9088,224400.0
2007-11-27 15:15:00,30.81,30.87,30.79,30.85,155000.0,17.9088,17.9437,17.8972,17.932,155000.0
2007-11-27 15:20:00,30.85,30.9,30.8,30.83,163400.0,17.932,17.9611,17.903,17.9204,163400.0
2007-11-27 15:25:00,30.84,30.85,30.69,30.75,230400.0,17.9262,17.932,17.839,17.8739,230400.0
2007-11-27 15:30:00,30.76,30.97,30.73,30.96,190400.0,17.8797,18.0018,17.8623,17.996,190400.0
2007-11-27 15:35:00,30.96,31.0,30.9,30.93,231100.0,17.996,18.0192,17.9611,17.9785,231100.0
2007-11-27 15:40:00,30.93,30.99,30.87,30.95,275100.0,17.9785,18.0134,17.9437,17.9902,275100.0
2007-11-27 15:45:00,30.95,31.06,30.94,31.05,265600.0,17.9902,18.0541,17.9843,18.0483,265600.0
2007-11-27 15:50:00,31.06,31.1,31.03,31.09,406300.0,18.0541,18.0774,18.0367,18.0715,406300.0
2007-11-27 15:55:00,31.09,31.12,31.04,31.09,598400.0,18.0715,18.089,18.0425,18.0715,598400.0
2007-11-28 09:30:00,31.23,31.48,31.06,31.37,207300.0,18.1529,18.2982,18.0541,18.2343,207300.0
2007-11-28 09:35:00,31.37,31.69,31.37,31.58,250500.0,18.2343,18.4203,18.2343,18.3564,250500.0
2007-11-28 09:40:00,31.58,31.72,31.58,31.68,228700.0,18.3564,18.4377,18.3564,18.4145,228700.0
2007-11-28 09:45:00,31.67,31.81,31.66,31.8,342700.0,18.4087,18.4901,18.4029,18.4842,342700.0
2007-11-28 09:50:00,31.8,32.0,31.79,31.99,363000.0,18.4842,18.6005,18.4784,18.5947,363000.0
2007-11-28 09:55:00,31.99,32.03,31.88,32.01,270800.0,18.5947,18.6179,18.5307,18.6063,270800.0
2007-11-28 10:00:00,32.02,32.02,31.85,31.96,232700.0,18.6121,18.6121,18.5133,18.5772,232700.0
2007-11-28 10:05:00,31.96,31.98,31.92,31.93,247200.0,18.5772,18.5889,18.554,18.5598,247200.0
2007-11-28 10:10:00,31.93,31.95,31.85,31.89,280100.0,18.5598,18.5714,18.5133,18.5366,280100.0
2007-11-28 10:15:00,31.89,31.95,31.86,31.9,211900.0,18.5366,18.5714,18.5191,18.5424,211900.0
2007-11-28 10:20:00,31.9,32.06,31.9,32.02,309700.0,18.5424,18.6354,18.5424,18.6121,309700.0
2007-11-28 10:25:00,32.02,32.12,32.01,32.12,275200.0,18.6121,18.6702,18.6063,18.6702,275200.0
2007-11-28 10:30:00,32.12,32.19,32.09,32.15,327400.0,18.6702,18.7109,18.6528,18.6877,327400.0
2007-11-28 10:35:00,32.15,32.2,32.12,32.17,260400.0,18.6877,18.7167,18.6702,18.6993,260400.0
2007-11-28 10:40:00,32.17,32.33,32.17,32.27,280200.0,18.6993,18.7923,18.6993,18.7574,280200.0
2007-11-28 10:45:00,32.26,32.4,32.15,32.36,412600.0,18.7516,18.833,18.6877,18.8097,412600.0
2007-11-28 10:50:00,32.35,32.39,32.32,32.34,229600.0,18.8039,18.8272,18.7865,18.7981,229600.0
2007-11-28 10:55:00,32.34,32.34,32.23,32.28,130300.0,18.7981,18.7981,18.7342,18.7632,130300.0
2007-11-28 11:00:00,32.27,32.34,32.24,32.28,164500.0,18.7574,18.7981,18.74,18.7632,164500.0
2007-11-28 11:05:00,32.28,32.38,32.28,32.34,242600.0,18.7632,18.8214,18.7632,18.7981,242600.0
2007-11-28 11:10:00,32.33,32.37,32.31,32.36,152400.0,18.7923,18.8156,18.7807,18.8097,152400.0
2007-11-28 11:15:00,32.36,32.38,32.3,32.32,220500.0,18.8097,18.8214,18.7749,18.7865,220500.0
2007-11-28 11:20:00,32.32,32.32,32.18,32.19,238900.0,18.7865,18.7865,18.7051,18.7109,238900.0
2007-11-28 11:25:00,32.19,32.23,32.16,32.22,159200.0,18.7109,18.7342,18.6935,18.7284,159200.0
2007-11-28 11:30:00,32.22,32.28,32.21,32.22,197200.0,18.7284,18.7632,18.7226,18.7284,197200.0
2007-11-28 11:35:00,32.22,32.27,32.22,32.25,295400.0,18.7284,18.7574,18.7284,18.7458,295400.0
2007-11-28 11:40:00,32.24,32.27,32.22,32.25,315100.0,18.74,18.7574,18.7284,18.7458,315100.0
2007-11-28 11:45:00,32.26,32.29,32.25,32.27,228800.0,18.7516,18.7691,18.7458,18.7574,228800.0
2007-11-28 11:50:00,32.26,32.27,32.22,32.26,310000.0,18.7516,18.7574,18.7284,18.7516,310000.0
2007-11-28 11:55:00,32.27,32.31,32.26,32.3,288800.0,18.7574,18.7807,18.7516,18.7749,288800.0
2007-11-28 12:00:00,32.3,32.47,32.3,32.45,225400.0,18.7749,18.8737,18.7749,18.8621,225400.0
2007-11-28 12:05:00,32.45,32.5,32.43,32.48,231100.0,18.8621,18.8911,18.8504,18.8795,231100.0
2007-11-28 12:10:00,32.47,32.48,32.41,32.41,142200.0,18.8737,18.8795,18.8388,18.8388,142200.0
2007-11-28 12:15:00,32.42,32.42,32.36,32.37,171200.0,18.8446,18.8446,18.8097,18.8156,171200.0
2007-11-28 12:20:00,32.38,32.43,32.37,32.41,206000.0,18.8214,18.8504,18.8156,18.8388,206000.0
2007-11-28 12:25:00,32.41,32.45,32.38,32.4,117300.0,18.8388,18.8621,18.8214,18.833,117300.0
2007-11-28 12:30:00,32.4,32.45,32.36,32.39,103400.0,18.833,18.8621,18.8097,18.8272,103400.0
2007-11-28 12:35:00,32.39,32.42,32.32,32.37,171500.0,18.8272,18.8446,18.7865,18.8156,171500.0
2007-11-28 12:40:00,32.37,32.42,32.34,32.38,199600.0,18.8156,18.8446,18.7981,18.8214,199600.0
2007-11-28 12:45:00,32.39,32.43,32.34,32.42,194100.0,18.8272,18.8504,18.7981,18.8446,194100.0
2007-11-28 12:50:00,32.41,32.41,32.37,32.39,69600.0,18.8388,18.8388,18.8156,18.8272,69600.0
2007-11-28 12:55:00,32.38,32.41,32.38,32.4,80000.0,18.8214,18.8388,18.8214,18.833,80000.0
2007-11-28 13:00:00,32.4,32.41,32.34,32.36,108100.0,18.833,18.8388,18.7981,18.8097,108100.0
2007-11-28 13:05:00,32.36,32.41,32.36,32.38,110200.0,18.8097,18.8388,18.8097,18.8214,110200.0
2007-11-28 13:10:00,32.38,32.43,32.35,32.42,159900.0,18.8214,18.8504,18.8039,18.8446,159900.0
2007-11-28 13:15:00,32.42,32.51,32.41,32.49,162900.0,18.8446,18.8969,18.8388,18.8853,162900.0
2007-11-28 13:20:00,32.49,32.51,32.41,32.48,523100.0,18.8853,18.8969,18.8388,18.8795,523100.0
2007-11-28 13:25:00,32.48,32.51,32.46,32.51,102800.0,18.8795,18.8969,18.8679,18.8969,102800.0
2007-11-28 13:30:00,32.52,32.55,32.5,32.52,112700.0,18.9027,18.9202,18.8911,18.9027,112700.0
2007-11-28 13:35:00,32.53,32.6,32.52,32.58,140300.0,18.9086,18.9493,18.9027,18.9376,140300.0
2007-11-28 13:40:00,32.58,32.58,32.5,32.52,89900.0,18.9376,18.9376,18.8911,18.9027,89900.0
2007-11-28 13:45:00,32.52,32.55,32.5,32.55,121100.0,18.9027,18.9202,18.8911,18.9202,121100.0
2007-11-28 13:50:00,32.55,32.6,32.52,32.55,113900.0,18.9202,18.9493,18.9027,18.9202,113900.0
2007-11-28 13:55:00,32.55,32.67,32.54,32.62,287800.0,18.9202,18.9899,18.9144,18.9609,287800.0
2007-11-28 14:00:00,32.62,32.67,32.55,32.63,357500.0,18.9609,18.9899,18.9202,18.9667,357500.0
2007-11-28 14:05:00,32.63,32.75,32.63,32.74,221100.0,18.9667,19.0364,18.9667,19.0306,221100.0
2007-11-28 14:10:00,32.74,32.83,32.71,32.8,262100.0,19.0306,19.0829,19.0132,19.0655,262100.0
2007-11-28 14:15:00,32.8,32.85,32.77,32.78,207200.0,19.0655,19.0946,19.0481,19.0539,207200.0
2007-11-28 14:20:00,32.78,32.79,32.71,32.73,224400.0,19.0539,19.0597,19.0132,19.0248,224400.0
2007-11-28 14:25:00,32.73,32.76,32.69,32.71,198000.0,19.0248,19.0423,19.0016,19.0132,198000.0
2007-11-28 14:30:00,32.71,32.75,32.69,32.74,193800.0,19.0132,19.0364,19.0016,19.0306,193800.0
2007-11-28 14:35:00,32.74,32.76,32.73,32.73,324100.0,19.0306,19.0423,19.0248,19.0248,324100.0
2007-11-28 14:40:00,32.73,32.73,32.54,32.55,262600.0,19.0248,19.0248,18.9144,18.9202,262600.0
2007-11-28 14:45:00,32.55,32.56,32.41,32.5,360800.0,18.9202,18.926,18.8388,18.8911,360800.0
2007-11-28 14:50:00,32.5,32.6,32.49,32.51,217800.0,18.8911,18.9493,18.8853,18.8969,217800.0
2007-11-28 14:55:00,32.51,32.64,32.47,32.62,170100.0,18.8969,18.9725,18.8737,18.9609,170100.0
2007-11-28 15:00:00,32.63,32.7,32.56,32.68,367700.0,18.9667,19.0074,18.926,18.9958,367700.0
2007-11-28 15:05:00,32.68,32.72,32.63,32.69,214100.0,18.9958,19.019,18.9667,19.0016,214100.0
2007-11-28 15:10:00,32.69,32.75,32.65,32.72,328700.0,19.0016,19.0364,18.9783,19.019,328700.0
2007-11-28 15:15:00,32.73,32.74,32.68,32.7,242200.0,19.0248,19.0306,18.9958,19.0074,242200.0
2007-11-28 15:20:00,32.7,32.7,32.63,32.64,207100.0,19.0074,19.0074,18.9667,18.9725,207100.0
2007-11-28 15:25:00,32.64,32.65,32.58,32.63,238200.0,18.9725,18.9783,18.9376,18.9667,238200.0
2007-11-28 15:30:00,32.63,32.64,32.57,32.61,272300.0,18.9667,18.9725,18.9318,18.9551,272300.0
2007-11-28 15:35:00,32.61,32.68,32.58,32.66,301200.0,18.9551,18.9958,18.9376,18.9841,301200.0
2007-11-28 15:40:00,32.66,32.72,32.58,32.59,394300.0,18.9841,19.019,18.9376,18.9434,394300.0
2007-11-28 15:45:00,32.59,32.59,32.41,32.42,546200.0,18.9434,18.9434,18.8388,18.8446,546200.0
2007-11-28 15:50:00,32.42,32.55,32.42,32.55,585900.0,18.8446,18.9202,18.8446,18.9202,585900.0
2007-11-28 15:55:00,32.54,32.63,32.53,32.6,792500.0,18.9144,18.9667,18.9086,18.9493,792500.0
2007-11-29 09:30:00,32.35,32.55,32.15,32.23,172200.0,18.8039,18.9202,18.6877,18.7342,172200.0
2007-11-29 09:35:00,32.25,32.33,32.1,32.15,139900.0,18.7458,18.7923,18.6586,18.6877,139900.0
2007-11-29 09:40:00,32.2,32.31,32.16,32.29,187300.0,18.7167,18.7807,18.6935,18.7691,187300.0
2007-11-29 09:45:00,32.28,32.3,32.06,32.11,131400.0,18.7632,18.7749,18.6354,18.6644,131400.0
2007-11-29 09:50:00,32.11,32.23,32.1,32.21,130100.0,18.6644,18.7342,18.6586,18.7226,130100.0
2007-11-29 09:55:00,32.22,32.37,32.17,32.22,141000.0,18.7284,18.8156,18.6993,18.7284,141000.0
2007-11-29 10:00:00,32.2,32.37,32.14,32.31,174600.0,18.7167,18.8156,18.6819,18.7807,174600.0
2007-11-29 10:05:00,32.31,32.35,32.14,32.16,217300.0,18.7807,18.8039,18.6819,18.6935,217300.0
2007-11-29 10:10:00,32.15,32.16,32.06,32.14,201600.0,18.6877,18.6935,18.6354,18.6819,201600.0
2007-11-29 10:15:00,32.14,32.23,32.08,32.22,166200.0,18.6819,18.7342,18.647,18.7284,166200.0
2007-11-29 10:20:00,32.21,32.28,32.19,32.26,123300.0,18.7226,18.7632,18.7109,18.7516,123300.0
2007-11-29 10:25:00,32.26,32.34,32.24,32.34,157400.0,18.7516,18.7981,18.74,18.7981,157400.0
2007-11-29 10:30:00,32.34,32.47,32.32,32.4,183000.0,18.7981,18.8737,18.7865,18.833,183000.0
2007-11-29 10:35:00,32.41,32.56,32.39,32.49,206900.0,18.8388,18.926,18.8272,18.8853,206900.0
2007-11-29 10:40:00,32.49,32.59,32.47,32.52,143600.0,18.8853,18.9434,18.8737,18.9027,143600.0
2007-11-29 10:45:00,32.52,32.59,32.4,32.59,357600.0,18.9027,18.9434,18.833,18.9434,357600.0
2007-11-29 10:50:00,32.59,32.68,32.58,32.65,166600.0,18.9434,18.9958,18.9376,18.9783,166600.0
2007-11-29 10:55:00,32.65,32.72,32.63,32.67,125600.0,18.9783,19.019,18.9667,18.9899,125600.0
2007-11-29 11:00:00,32.67,32.67,32.51,32.55,101500.0,18.9899,18.9899,18.8969,18.9202,101500.0
2007-11-29 11:05:00,32.55,32.6,32.53,32.56,136000.0,18.9202,18.9493,18.9086,18.926,136000.0
2007-11-29 11:10:00,32.56,32.64,32.54,32.61,138200.0,18.926,18.9725,18.9144,18.9551,138200.0
2007-11-29 11:15:00,32.61,32.61,32.55,32.57,67000.0,18.9551,18.9551,18.9202,18.9318,67000.0
2007-11-29 11:20:00,32.57,32.59,32.43,32.48,104000.0,18.9318,18.9434,18.8504,18.8795,104000.0
2007-11-29 11:25:00,32.48,32.52,32.4,32.49,123000.0,18.8795,18.9027,18.833,18.8853,123000.0
2007-11-29 11:30:00,32.49,32.7,32.49,32.68,159900.0,18.8853,19.0074,18.8853,18.9958,159900.0
2007-11-29 11:35:00,32.68,32.72,32.64,32.64,108600.0,18.9958,19.019,18.9725,18.9725,108600.0
2007-11-29 11:40:00,32.63,32.75,32.61,32.75,108000.0,18.9667,19.0364,18.9551,19.0364,108000.0
2007-11-29 11:45:00,32.75,32.85,32.63,32.63,265300.0,19.0364,19.0946,18.9667,18.9667,265300.0
2007-11-29 11:50:00,32.63,32.66,32.55,32.55,105000.0,18.9667,18.9841,18.9202,18.9202,105000.0
2007-11-29 11:55:00,32.55,32.71,32.54,32.63,91700.0,18.9202,19.0132,18.9144,18.9667,91700.0
2007-11-29 12:00:00,32.63,32.65,32.58,32.61,64900.0,18.9667,18.9783,18.9376,18.9551,64900.0
2007-11-29 12:05:00,32.61,32.7,32.58,32.62,92800.0,18.9551,19.0074,18.9376,18.9609,92800.0
2007-11-29 12:10:00,32.6,32.61,32.46,32.46,107900.0,18.9493,18.9551,18.8679,18.8679,107900.0
2007-11-29 12:15:00,32.46,32.47,32.42,32.44,72200.0,18.8679,18.8737,18.8446,18.8562,72200.0
2007-11-29 12:20:00,32.44,32.51,32.42,32.5,93800.0,18.8562,18.8969,18.8446,18.8911,93800.0
2007-11-29 12:25:00,32.5,32.54,32.48,32.49,66100.0,18.8911,18.9144,18.8795,18.8853,66100.0
2007-11-29 12:30:00,32.49,32.52,32.47,32.5,74000.0,18.8853,18.9027,18.8737,18.8911,74000.0
2007-11-29 12:35:00,32.5,32.52,32.47,32.51,102500.0,18.8911,18.9027,18.8737,18.8969,102500.0
2007-11-29 12:40:00,32.51,32.55,32.5,32.54,105200.0,18.8969,18.9202,18.8911,18.9144,105200.0
2007-11-29 12:45:00,32.53,32.54,32.34,32.36,267600.0,18.9086,18.9144,18.7981,18.8097,267600.0
2007-11-29 12:50:00,32.36,32.49,32.34,32.48,58300.0,18.8097,18.8853,18.7981,18.8795,58300.0
2007-11-29 12:55:00,32.48,32.51,32.34,32.36,108100.0,18.8795,18.8969,18.7981,18.8097,108100.0
2007-11-29 13:00:00,32.36,32.44,32.28,32.28,85000.0,18.8097,18.8562,18.7632,18.7632,85000.0
2007-11-29 13:05:00,32.28,32.42,32.28,32.39,174800.0,18.7632,18.8446,18.7632,18.8272,174800.0
2007-11-29 13:10:00,32.39,32.41,32.33,32.39,67400.0,18.8272,18.8388,18.7923,18.8272,67400.0
2007-11-29 13:15:00,32.4,32.45,32.33,32.34,64800.0,18.833,18.8621,18.7923,18.7981,64800.0
2007-11-29 13:20:00,32.34,32.37,32.29,32.36,65000.0,18.7981,18.8156,18.7691,18.8097,65000.0
2007-11-29 13:25:00,32.36,32.36,32.3,32.33,62700.0,18.8097,18.8097,18.7749,18.7923,62700.0
2007-11-29 13:30:00,32.34,32.45,32.33,32.35,85400.0,18.7981,18.8621,18.7923,18.8039,85400.0
2007-11-29 13:35:00,32.35,32.42,32.34,32.38,44000.0,18.8039,18.8446,18.7981,18.8214,44000.0
2007-11-29 13:40:00,32.38,32.39,32.29,32.3,90200.0,18.8214,18.8272,18.7691,18.7749,90200.0
2007-11-29 13:45:00,32.3,32.4,32.29,32.36,91800.0,18.7749,18.833,18.7691,18.8097,91800.0
2007-11-29 13:50:00,32.36,32.52,32.36,32.5,126900.0,18.8097,18.9027,18.8097,18.8911,126900.0
2007-11-29 13:55:00,32.5,32.54,32.39,32.4,94000.0,18.8911,18.9144,18.8272,18.833,94000.0
2007-11-29 14:00:00,32.4,32.43,32.3,32.34,78300.0,18.833,18.8504,18.7749,18.7981,78300.0
2007-11-29 14:05:00,32.33,32.42,32.32,32.42,53500.0,18.7923,18.8446,18.7865,18.8446,53500.0
2007-11-29 14:10:00,32.42,32.47,32.38,32.46,72800.0,18.8446,18.8737,18.8214,18.8679,72800.0
2007-11-29 14:15:00,32.47,32.55,32.46,32.5,125200.0,18.8737,18.9202,18.8679,18.8911,125200.0
2007-11-29 14:20:00,32.51,32.53,32.46,32.52,69700.0,18.8969,18.9086,18.8679,18.9027,69700.0
2007-11-29 14:25:00,32.51,32.58,32.48,32.57,97000.0,18.8969,18.9376,18.8795,18.9318,97000.0
2007-11-29 14:30:00,32.57,32.57,32.42,32.43,99300.0,18.9318,18.9318,18.8446,18.8504,99300.0
2007-11-29 14:35:00,32.44,32.53,32.43,32.51,75700.0,18.8562,18.9086,18.8504,18.8969,75700.0
2007-11-29 14:40:00,32.51,32.6,32.51,32.6,99800.0,18.8969,18.9493,18.8969,18.9493,99800.0
2007-11-29 14:45:00,32.6,32.62,32.51,32.6,102200.0,18.9493,18.9609,18.8969,18.9493,102200.0
2007-11-29 14:50:00,32.6,32.61,32.53,32.54,144300.0,18.9493,18.9551,18.9086,18.9144,144300.0
2007-11-29 14:55:00,32.54,32.59,32.52,32.54,91500.0,18.9144,18.9434,18.9027,18.9144,91500.0
2007-11-29 15:00:00,32.55,32.64,32.53,32.59,135100.0,18.9202,18.9725,18.9086,18.9434,135100.0
2007-11-29 15:05:00,32.58,32.62,32.56,32.57,143400.0,18.9376,18.9609,18.926,18.9318,143400.0
2007-11-29 15:10:00,32.58,32.58,32.47,32.47,167400.0,18.9376,18.9376,18.8737,18.8737,167400.0
2007-11-29 15:15:00,32.46,32.52,32.45,32.51,137100.0,18.8679,18.9027,18.8621,18.8969,137100.0
2007-11-29 15:20:00,32.51,32.54,32.48,32.52,147600.0,18.8969,18.9144,18.8795,18.9027,147600.0
2007-11-29 15:25:00,32.52,32.57,32.5,32.56,155500.0,18.9027,18.9318,18.8911,18.926,155500.0
2007-11-29 15:30:00,32.57,32.57,32.44,32.47,221700.0,18.9318,18.9318,18.8562,18.8737,221700.0
2007-11-29 15:35:00,32.47,32.51,32.46,32.48,179900.0,18.8737,18.8969,18.8679,18.8795,179900.0
2007-11-29 15:40:00,32.48,32.62,32.45,32.6,199800.0,18.8795,18.9609,18.8621,18.9493,199800.0
2007-11-29 15:45:00,32.61,32.73,32.59,32.67,291300.0,18.9551,19.0248,18.9434,18.9899,291300.0
2007-11-29 15:50:00,32.67,32.69,32.62,32.63,302100.0,18.9899,19.0016,18.9609,18.9667,302100.0
2007-11-29 15:55:00,32.64,32.71,32.62,32.69,339900.0,18.9725,19.0132,18.9609,19.0016,339900.0
2007-11-30 09:30:00,33.44,33.77,33.1,33.67,442400.0,19.4375,19.6293,19.2399,19.5712,442400.0
2007-11-30 09:35:00,33.66,33.75,33.5,33.54,452000.0,19.5654,19.6177,19.4724,19.4956,452000.0
2007-11-30 09:40:00,33.56,33.58,33.28,33.28,429900.0,19.5073,19.5189,19.3445,19.3445,429900.0
2007-11-30 09:45:00,33.28,33.54,32.89,33.21,399400.0,19.3445,19.4956,19.1178,19.3038,399400.0
2007-11-30 09:50:00,33.21,33.27,33.11,33.18,165800.0,19.3038,19.3387,19.2457,19.2864,165800.0
2007-11-30 09:55:00,33.18,33.28,33.17,33.28,157100.0,19.2864,19.3445,19.2806,19.3445,157100.0
2007-11-30 10:00:00,33.28,33.47,33.23,33.33,228900.0,19.3445,19.455,19.3154,19.3736,228900.0
2007-11-30 10:05:00,33.33,33.44,33.27,33.42,160000.0,19.3736,19.4375,19.3387,19.4259,160000.0
2007-11-30 10:10:00,33.41,33.42,33.26,33.26,189100.0,19.4201,19.4259,19.3329,19.3329,189100.0
2007-11-30 10:15:00,33.26,33.34,33.25,33.34,152800.0,19.3329,19.3794,19.3271,19.3794,152800.0
2007-11-30 10:20:00,33.33,33.34,33.22,33.24,173700.0,19.3736,19.3794,19.3096,19.3213,173700.0
2007-11-30 10:25:00,33.24,33.3,33.21,33.3,141200.0,19.3213,19.3561,19.3038,19.3561,141200.0
2007-11-30 10:30:00,33.3,33.4,33.3,33.4,155100.0,19.3561,19.4143,19.3561,19.4143,155100.0
2007-11-30 10:35:00,33.39,33.42,33.33,33.41,117100.0,19.4084,19.4259,19.3736,19.4201,117100.0
2007-11-30 10:40:00,33.4,33.46,33.33,33.35,109900.0,19.4143,19.4491,19.3736,19.3852,109900.0
2007-11-30 10:45:00,33.34,33.36,33.21,33.22,123900.0,19.3794,19.391,19.3038,19.3096,123900.0
2007-11-30 10:50:00,33.21,33.28,33.14,33.27,145500.0,19.3038,19.3445,19.2631,19.3387,145500.0
2007-11-30 10:55:00,33.27,33.35,33.26,33.33,133800.0,19.3387,19.3852,19.3329,19.3736,133800.0
2007-11-30 11:00:00,33.32,33.33,33.14,33.17,116200.0,19.3678,19.3736,19.2631,19.2806,116200.0
2007-11-30 11:05:00,33.16,33.19,33.11,33.18,100300.0,19.2748,19.2922,19.2457,19.2864,100300.0
2007-11-30 11:10:00,33.17,33.19,33.08,33.09,116600.0,19.2806,19.2922,19.2283,19.2341,116600.0
2007-11-30 11:15:00,33.09,33.13,33.0,33.0,199500.0,19.2341,19.2573,19.1818,19.1818,199500.0
2007-11-30 11:20:00,33.0,33.08,32.98,33.06,131200.0,19.1818,19.2283,19.1701,19.2166,131200.0
2007-11-30 11:25:00,33.05,33.14,33.04,33.14,89700.0,19.2108,19.2631,19.205,19.2631,89700.0
2007-11-30 11:30:00,33.13,33.17,33.09,33.16,103500.0,19.2573,19.2806,19.2341,19.2748,103500.0
2007-11-30 11:35:00,33.16,33.18,33.11,33.13,60700.0,19.2748,19.2864,19.2457,19.2573,60700.0
2007-11-30 11:40:00,33.14,33.2,33.14,33.19,50800.0,19.2631,19.298,19.2631,19.2922,50800.0
2007-11-30 11:45:00,33.18,33.23,33.17,33.21,51800.0,19.2864,19.3154,19.2806,19.3038,51800.0
2007-11-30 11:50:00,33.21,33.22,33.16,33.18,55500.0,19.3038,19.3096,19.2748,19.2864,55500.0
2007-11-30 11:55:00,33.18,33.25,33.18,33.23,75200.0,19.2864,19.3271,19.2864,19.3154,75200.0
2007-11-30 12:00:00,33.22,33.3,33.18,33.29,113300.0,19.3096,19.3561,19.2864,19.3503,113300.0
2007-11-30 12:05:00,33.28,33.28,33.2,33.2,47100.0,19.3445,19.3445,19.298,19.298,47100.0
2007-11-30 12:10:00,33.2,33.25,33.17,33.18,42100.0,19.298,19.3271,19.2806,19.2864,42100.0
2007-11-30 12:15:00,33.17,33.19,33.08,33.14,51200.0,19.2806,19.2922,19.2283,19.2631,51200.0
2007-11-30 12:20:00,33.14,33.15,33.08,33.08,44900.0,19.2631,19.2689,19.2283,19.2283,44900.0
2007-11-30 12:25:00,33.08,33.25,33.06,33.24,66200.0,19.2283,19.3271,19.2166,19.3213,66200.0
2007-11-30 12:30:00,33.23,33.26,33.15,33.24,86400.0,19.3154,19.3329,19.2689,19.3213,86400.0
2007-11-30 12:35:00,33.26,33.27,33.23,33.27,47800.0,19.3329,19.3387,19.3154,19.3387,47800.0
2007-11-30 12:40:00,33.27,33.3,33.15,33.16,96000.0,19.3387,19.3561,19.2689,19.2748,96000.0
2007-11-30 12:45:00,33.17,33.24,33.16,33.22,74900.0,19.2806,19.3213,19.2748,19.3096,74900.0
2007-11-30 12:50:00,33.22,33.25,33.19,33.2,22700.0,19.3096,19.3271,19.2922,19.298,22700.0
2007-11-30 12:55:00,33.19,33.29,33.19,33.27,47500.0,19.2922,19.3503,19.2922,19.3387,47500.0
2007-11-30 13:00:00,33.26,33.28,33.18,33.21,69900.0,19.3329,19.3445,19.2864,19.3038,69900.0
2007-11-30 13:05:00,33.21,33.24,33.16,33.22,56000.0,19.3038,19.3213,19.2748,19.3096,56000.0
2007-11-30 13:10:00,33.23,33.25,33.18,33.18,49300.0,19.3154,19.3271,19.2864,19.2864,49300.0
2007-11-30 13:15:00,33.19,33.34,33.19,33.33,98600.0,19.2922,19.3794,19.2922,19.3736,98600.0
2007-11-30 13:20:00,33.33,33.43,33.33,33.43,139500.0,19.3736,19.4317,19.3736,19.4317,139500.0
2007-11-30 13:25:00,33.42,33.42,33.37,33.42,171200.0,19.4259,19.4259,19.3968,19.4259,171200.0
2007-11-30 13:30:00,33.41,33.41,33.37,33.4,135600.0,19.4201,19.4201,19.3968,19.4143,135600.0
2007-11-30 13:35:00,33.39,33.44,33.37,33.38,162800.0,19.4084,19.4375,19.3968,19.4026,162800.0
2007-11-30 13:40:00,33.39,33.41,33.36,33.39,128200.0,19.4084,19.4201,19.391,19.4084,128200.0
2007-11-30 13:45:00,33.39,33.4,33.37,33.39,61500.0,19.4084,19.4143,19.3968,19.4084,61500.0
2007-11-30 13:50:00,33.4,33.4,33.35,33.36,34200.0,19.4143,19.4143,19.3852,19.391,34200.0
2007-11-30 13:55:00,33.36,33.37,33.32,33.34,51000.0,19.391,19.3968,19.3678,19.3794,51000.0
2007-11-30 14:00:00,33.35,33.36,33.21,33.22,92700.0,19.3852,19.391,19.3038,19.3096,92700.0
2007-11-30 14:05:00,33.22,33.28,33.2,33.25,118500.0,19.3096,19.3445,19.298,19.3271,118500.0
2007-11-30 14:10:00,33.26,33.31,33.24,33.27,54900.0,19.3329,19.3619,19.3213,19.3387,54900.0
2007-11-30 14:15:00,33.27,33.32,33.24,33.29,73500.0,19.3387,19.3678,19.3213,19.3503,73500.0
2007-11-30 14:20:00,33.3,33.3,33.24,33.26,52700.0,19.3561,19.3561,19.3213,19.3329,52700.0
2007-11-30 14:25:00,33.26,33.28,33.19,33.2,50500.0,19.3329,19.3445,19.2922,19.298,50500.0
2007-11-30 14:30:00,33.2,33.21,33.12,33.21,109400.0,19.298,19.3038,19.2515,19.3038,109400.0
2007-11-30 14:35:00,33.21,33.26,33.21,33.22,73200.0,19.3038,19.3329,19.3038,19.3096,73200.0
2007-11-30 14:40:00,33.23,33.27,33.18,33.2,94400.0,19.3154,19.3387,19.2864,19.298,94400.0
2007-11-30 14:45:00,33.19,33.24,33.17,33.17,129400.0,19.2922,19.3213,19.2806,19.2806,129400.0
2007-11-30 14:50:00,33.17,33.18,33.1,33.13,162700.0,19.2806,19.2864,19.2399,19.2573,162700.0
2007-11-30 14:55:00,33.12,33.15,33.1,33.12,146600.0,19.2515,19.2689,19.2399,19.2515,146600.0
2007-11-30 15:00:00,33.12,33.14,33.07,33.07,176200.0,19.2515,19.2631,19.2224,19.2224,176200.0
2007-11-30 15:05:00,33.08,33.08,32.96,32.98,178100.0,19.2283,19.2283,19.1585,19.1701,178100.0
2007-11-30 15:10:00,32.99,33.0,32.91,32.99,167300.0,19.1759,19.1818,19.1294,19.1759,167300.0
2007-11-30 15:15:00,33.0,33.04,32.97,33.03,138200.0,19.1818,19.205,19.1643,19.1992,138200.0
2007-11-30 15:20:00,33.03,33.11,33.03,33.09,147700.0,19.1992,19.2457,19.1992,19.2341,147700.0
2007-11-30 15:25:00,33.1,33.1,33.04,33.07,201100.0,19.2399,19.2399,19.205,19.2224,201100.0
2007-11-30 15:30:00,33.07,33.1,32.97,32.98,208400.0,19.2224,19.2399,19.1643,19.1701,208400.0
2007-11-30 15:35:00,32.99,33.05,32.98,32.99,154400.0,19.1759,19.2108,19.1701,19.1759,154400.0
2007-11-30 15:40:00,33.0,33.09,32.99,33.05,263500.0,19.1818,19.2341,19.1759,19.2108,263500.0
2007-11-30 15:45:00,33.06,33.06,32.89,32.89,416200.0,19.2166,19.2166,19.1178,19.1178,416200.0
2007-11-30 15:50:00,32.89,32.98,32.87,32.97,399600.0,19.1178,19.1701,19.1062,19.1643,399600.0
2007-11-30 15:55:00,32.97,33.15,32.97,33.15,516400.0,19.1643,19.2689,19.1643,19.2689,516400.0
2007-12-03 09:30:00,33.25,33.28,32.8,32.83,187100.0,19.3271,19.3445,19.0655,19.0829,187100.0
2007-12-03 09:35:00,32.83,32.98,32.65,32.68,156900.0,19.0829,19.1701,18.9783,18.9958,156900.0
2007-12-03 09:40:00,32.68,33.03,32.68,33.03,140500.0,18.9958,19.1992,18.9958,19.1992,140500.0
2007-12-03 09:45:00,33.03,33.12,32.98,33.0,112800.0,19.1992,19.2515,19.1701,19.1818,112800.0
2007-12-03 09:50:00,33.01,33.04,32.88,32.91,96400.0,19.1876,19.205,19.112,19.1294,96400.0
2007-12-03 09:55:00,32.9,32.93,32.76,32.77,71000.0,19.1236,19.1411,19.0423,19.0481,71000.0
2007-12-03 10:00:00,32.76,32.97,32.74,32.78,131600.0,19.0423,19.1643,19.0306,19.0539,131600.0
2007-12-03 10:05:00,32.78,32.78,32.62,32.62,152700.0,19.0539,19.0539,18.9609,18.9609,152700.0
2007-12-03 10:10:00,32.62,32.79,32.6,32.79,105400.0,18.9609,19.0597,18.9493,19.0597,105400.0
2007-12-03 10:15:00,32.78,32.87,32.78,32.84,90100.0,19.0539,19.1062,19.0539,19.0888,90100.0
2007-12-03 10:20:00,32.84,32.9,32.83,32.86,88400.0,19.0888,19.1236,19.0829,19.1004,88400.0
2007-12-03 10:25:00,32.86,32.86,32.77,32.8,150900.0,19.1004,19.1004,19.0481,19.0655,150900.0
2007-12-03 10:30:00,32.8,32.99,32.8,32.99,149700.0,19.0655,19.1759,19.0655,19.1759,149700.0
2007-12-03 10:35:00,32.98,33.04,32.86,32.86,222100.0,19.1701,19.205,19.1004,19.1004,222100.0
2007-12-03 10:40:00,32.86,32.95,32.86,32.93,81200.0,19.1004,19.1527,19.1004,19.1411,81200.0
2007-12-03 10:45:00,32.94,32.96,32.81,32.81,79800.0,19.1469,19.1585,19.0713,19.0713,79800.0
2007-12-03 10:50:00,32.81,32.83,32.79,32.79,62600.0,19.0713,19.0829,19.0597,19.0597,62600.0
2007-12-03 10:55:00,32.79,32.92,32.77,32.81,128400.0,19.0597,19.1353,19.0481,19.0713,128400.0
2007-12-03 11:00:00,32.82,32.83,32.76,32.79,61600.0,19.0771,19.0829,19.0423,19.0597,61600.0
2007-12-03 11:05:00,32.79,32.87,32.79,32.84,71200.0,19.0597,19.1062,19.0597,19.0888,71200.0
2007-12-03 11:10:00,32.84,32.85,32.77,32.78,38700.0,19.0888,19.0946,19.0481,19.0539,38700.0
2007-12-03 11:15:00,32.79,32.82,32.76,32.81,51500.0,19.0597,19.0771,19.0423,19.0713,51500.0
2007-12-03 11:20:00,32.82,32.9,32.8,32.9,66800.0,19.0771,19.1236,19.0655,19.1236,66800.0
2007-12-03 11:25:00,32.91,32.96,32.85,32.96,93600.0,19.1294,19.1585,19.0946,19.1585,93600.0
2007-12-03 11:30:00,32.96,32.96,32.91,32.92,56200.0,19.1585,19.1585,19.1294,19.1353,56200.0
2007-12-03 11:35:00,32.92,33.0,32.9,32.95,81500.0,19.1353,19.1818,19.1236,19.1527,81500.0
2007-12-03 11:40:00,32.94,32.95,32.91,32.92,40200.0,19.1469,19.1527,19.1294,19.1353,40200.0
2007-12-03 11:45:00,32.92,33.06,32.92,33.02,75500.0,19.1353,19.2166,19.1353,19.1934,75500.0
2007-12-03 11:50:00,33.01,33.04,32.98,33.0,41200.0,19.1876,19.205,19.1701,19.1818,41200.0
2007-12-03 11:55:00,33.01,33.01,32.95,32.98,24600.0,19.1876,19.1876,19.1527,19.1701,24600.0
2007-12-03 12:00:00,32.98,33.0,32.92,32.97,67100.0,19.1701,19.1818,19.1353,19.1643,67100.0
2007-12-03 12:05:00,32.98,33.09,32.96,33.06,127200.0,19.1701,19.2341,19.1585,19.2166,127200.0
2007-12-03 12:10:00,33.07,33.15,33.07,33.15,41500.0,19.2224,19.2689,19.2224,19.2689,41500.0
2007-12-03 12:15:00,33.15,33.15,33.07,33.13,27000.0,19.2689,19.2689,19.2224,19.2573,27000.0
2007-12-03 12:20:00,33.12,33.15,33.12,33.13,27000.0,19.2515,19.2689,19.2515,19.2573,27000.0
2007-12-03 12:25:00,33.13,33.21,33.13,33.19,57700.0,19.2573,19.3038,19.2573,19.2922,57700.0
2007-12-03 12:30:00,33.18,33.22,33.18,33.19,74100.0,19.2864,19.3096,19.2864,19.2922,74100.0
2007-12-03 12:35:00,33.2,33.25,33.15,33.16,53400.0,19.298,19.3271,19.2689,19.2748,53400.0
2007-12-03 12:40:00,33.15,33.2,33.12,33.15,55900.0,19.2689,19.298,19.2515,19.2689,55900.0
2007-12-03 12:45:00,33.14,33.14,33.1,33.13,53200.0,19.2631,19.2631,19.2399,19.2573,53200.0
2007-12-03 12:50:00,33.13,33.19,33.08,33.09,89500.0,19.2573,19.2922,19.2283,19.2341,89500.0
2007-12-03 12:55:00,33.09,33.1,33.02,33.03,58300.0,19.2341,19.2399,19.1934,19.1992,58300.0
2007-12-03 13:00:00,33.02,33.04,32.95,32.96,131100.0,19.1934,19.205,19.1527,19.1585,131100.0
2007-12-03 13:05:00,32.97,32.99,32.94,32.99,52600.0,19.1643,19.1759,19.1469,19.1759,52600.0
2007-12-03 13:10:00,32.99,33.06,32.98,32.98,79800.0,19.1759,19.2166,19.1701,19.1701,79800.0
2007-12-03 13:15:00,32.98,33.05,32.97,33.05,35400.0,19.1701,19.2108,19.1643,19.2108,35400.0
2007-12-03 13:20:00,33.05,33.08,32.97,32.97,57500.0,19.2108,19.2283,19.1643,19.1643,57500.0
2007-12-03 13:25:00,32.98,33.05,32.97,33.0,41500.0,19.1701,19.2108,19.1643,19.1818,41500.0
2007-12-03 13:30:00,33.0,33.0,32.91,32.94,66700.0,19.1818,19.1818,19.1294,19.1469,66700.0
2007-12-03 13:35:00,32.94,32.99,32.9,32.96,60800.0,19.1469,19.1759,19.1236,19.1585,60800.0
2007-12-03 13:40:00,32.96,32.96,32.88,32.94,103800.0,19.1585,19.1585,19.112,19.1469,103800.0
2007-12-03 13:45:00,32.93,32.98,32.91,32.96,77400.0,19.1411,19.1701,19.1294,19.1585,77400.0
2007-12-03 13:50:00,32.96,32.97,32.86,32.89,96200.0,19.1585,19.1643,19.1004,19.1178,96200.0
2007-12-03 13:55:00,32.89,32.96,32.88,32.91,107300.0,19.1178,19.1585,19.112,19.1294,107300.0
2007-12-03 14:00:00,32.91,32.99,32.91,32.99,61600.0,19.1294,19.1759,19.1294,19.1759,61600.0
2007-12-03 14:05:00,32.98,33.0,32.94,32.99,47700.0,19.1701,19.1818,19.1469,19.1759,47700.0
2007-12-03 14:10:00,32.99,33.0,32.85,32.92,74500.0,19.1759,19.1818,19.0946,19.1353,74500.0
2007-12-03 14:15:00,32.91,32.98,32.91,32.97,71600.0,19.1294,19.1701,19.1294,19.1643,71600.0
2007-12-03 14:20:00,32.98,32.98,32.94,32.95,76900.0,19.1701,19.1701,19.1469,19.1527,76900.0
2007-12-03 14:25:00,32.95,32.96,32.88,32.89,49600.0,19.1527,19.1585,19.112,19.1178,49600.0
2007-12-03 14:30:00,32.88,32.89,32.83,32.85,97400.0,19.112,19.1178,19.0829,19.0946,97400.0
2007-12-03 14:35:00,32.85,32.92,32.85,32.91,80900.0,19.0946,19.1353,19.0946,19.1294,80900.0
2007-12-03 14:40:00,32.9,32.99,32.9,32.97,74500.0,19.1236,19.1759,19.1236,19.1643,74500.0
2007-12-03 14:45:00,32.96,32.97,32.9,32.94,46600.0,19.1585,19.1643,19.1236,19.1469,46600.0
2007-12-03 14:50:00,32.95,33.02,32.94,33.01,60600.0,19.1527,19.1934,19.1469,19.1876,60600.0
2007-12-03 14:55:00,33.01,33.02,32.97,32.99,32400.0,19.1876,19.1934,19.1643,19.1759,32400.0
2007-12-03 15:00:00,32.98,32.99,32.95,32.98,70800.0,19.1701,19.1759,19.1527,19.1701,70800.0
2007-12-03 15:05:00,32.99,32.99,32.87,32.88,114600.0,19.1759,19.1759,19.1062,19.112,114600.0
2007-12-03 15:10:00,32.88,32.96,32.87,32.94,109000.0,19.112,19.1585,19.1062,19.1469,109000.0
2007-12-03 15:15:00,32.95,32.96,32.9,32.92,111700.0,19.1527,19.1585,19.1236,19.1353,111700.0
2007-12-03 15:20:00,32.92,32.99,32.88,32.96,191100.0,19.1353,19.1759,19.112,19.1585,191100.0
2007-12-03 15:25:00,32.96,32.99,32.92,32.94,132700.0,19.1585,19.1759,19.1353,19.1469,132700.0
2007-12-03 15:30:00,32.94,32.97,32.91,32.96,78000.0,19.1469,19.1643,19.1294,19.1585,78000.0
2007-12-03 15:35:00,32.95,33.0,32.93,32.96,114000.0,19.1527,19.1818,19.1411,19.1585,114000.0
2007-12-03 15:40:00,32.96,33.04,32.95,33.02,131400.0,19.1585,19.205,19.1527,19.1934,131400.0
2007-12-03 15:45:00,33.01,33.03,32.96,33.01,242800.0,19.1876,19.1992,19.1585,19.1876,242800.0
2007-12-03 15:50:00,33.01,33.01,32.91,32.96,203200.0,19.1876,19.1876,19.1294,19.1585,203200.0
2007-12-03 15:55:00,32.96,33.01,32.93,32.94,324000.0,19.1585,19.1876,19.1411,19.1469,324000.0
2007-12-04 09:30:00,32.76,32.93,32.6,32.6,196600.0,19.0423,19.1411,18.9493,18.9493,196600.0
2007-12-04 09:35:00,32.6,32.62,32.41,32.44,163400.0,18.9493,18.9609,18.8388,18.8562,163400.0
2007-12-04 09:40:00,32.45,32.47,32.4,32.41,144300.0,18.8621,18.8737,18.833,18.8388,144300.0
2007-12-04 09:45:00,32.42,32.73,32.41,32.73,181000.0,18.8446,19.0248,18.8388,19.0248,181000.0
2007-12-04 09:50:00,32.73,32.73,32.58,32.68,194000.0,19.0248,19.0248,18.9376,18.9958,194000.0
2007-12-04 09:55:00,32.67,32.75,32.62,32.75,166800.0,18.9899,19.0364,18.9609,19.0364,166800.0
2007-12-04 10:00:00,32.75,32.76,32.65,32.66,74100.0,19.0364,19.0423,18.9783,18.9841,74100.0
2007-12-04 10:05:00,32.65,32.68,32.56,32.61,77800.0,18.9783,18.9958,18.926,18.9551,77800.0
2007-12-04 10:10:00,32.61,32.7,32.57,32.7,139800.0,18.9551,19.0074,18.9318,19.0074,139800.0
2007-12-04 10:15:00,32.69,32.73,32.64,32.67,54100.0,19.0016,19.0248,18.9725,18.9899,54100.0
2007-12-04 10:20:00,32.68,32.68,32.59,32.63,59100.0,18.9958,18.9958,18.9434,18.9667,59100.0
2007-12-04 10:25:00,32.64,32.75,32.63,32.74,57400.0,18.9725,19.0364,18.9667,19.0306,57400.0
2007-12-04 10:30:00,32.73,32.83,32.7,32.73,92200.0,19.0248,19.0829,19.0074,19.0248,92200.0
2007-12-04 10:35:00,32.72,32.8,32.72,32.76,89400.0,19.019,19.0655,19.019,19.0423,89400.0
2007-12-04 10:40:00,32.75,32.77,32.7,32.75,62500.0,19.0364,19.0481,19.0074,19.0364,62500.0
2007-12-04 10:45:00,32.76,32.79,32.6,32.61,121000.0,19.0423,19.0597,18.9493,18.9551,121000.0
2007-12-04 10:50:00,32.61,32.66,32.57,32.6,76100.0,18.9551,18.9841,18.9318,18.9493,76100.0
2007-12-04 10:55:00,32.59,32.63,32.57,32.58,66400.0,18.9434,18.9667,18.9318,18.9376,66400.0
2007-12-04 11:00:00,32.58,32.6,32.55,32.55,64800.0,18.9376,18.9493,18.9202,18.9202,64800.0
2007-12-04 11:05:00,32.55,32.61,32.52,32.56,101100.0,18.9202,18.9551,18.9027,18.926,101100.0
2007-12-04 11:10:00,32.57,32.65,32.54,32.65,56800.0,18.9318,18.9783,18.9144,18.9783,56800.0
2007-12-04 11:15:00,32.66,32.69,32.62,32.66,64600.0,18.9841,19.0016,18.9609,18.9841,64600.0
2007-12-04 11:20:00,32.66,32.79,32.64,32.78,184300.0,18.9841,19.0597,18.9725,19.0539,184300.0
2007-12-04 11:25:00,32.78,32.78,32.61,32.61,64700.0,19.0539,19.0539,18.9551,18.9551,64700.0
2007-12-04 11:30:00,32.61,32.64,32.55,32.64,78800.0,18.9551,18.9725,18.9202,18.9725,78800.0
2007-12-04 11:35:00,32.63,32.65,32.6,32.64,56200.0,18.9667,18.9783,18.9493,18.9725,56200.0
2007-12-04 11:40:00,32.64,32.7,32.61,32.7,32000.0,18.9725,19.0074,18.9551,19.0074,32000.0
2007-12-04 11:45:00,32.7,32.75,32.63,32.72,52400.0,19.0074,19.0364,18.9667,19.019,52400.0
2007-12-04 11:50:00,32.71,32.75,32.67,32.73,38000.0,19.0132,19.0364,18.9899,19.0248,38000.0
2007-12-04 11:55:00,32.73,32.76,32.68,32.7,95400.0,19.0248,19.0423,18.9958,19.0074,95400.0
2007-12-04 12:00:00,32.71,32.81,32.71,32.8,47600.0,19.0132,19.0713,19.0132,19.0655,47600.0
2007-12-04 12:05:00,32.8,32.84,32.79,32.8,41000.0,19.0655,19.0888,19.0597,19.0655,41000.0
2007-12-04 12:10:00,32.81,32.83,32.71,32.75,54500.0,19.0713,19.0829,19.0132,19.0364,54500.0
2007-12-04 12:15:00,32.75,32.88,32.75,32.84,77600.0,19.0364,19.112,19.0364,19.0888,77600.0
2007-12-04 12:20:00,32.84,32.86,32.83,32.85,42700.0,19.0888,19.1004,19.0829,19.0946,42700.0
2007-12-04 12:25:00,32.85,32.9,32.84,32.88,41000.0,19.0946,19.1236,19.0888,19.112,41000.0
2007-12-04 12:30:00,32.89,32.89,32.83,32.85,35000.0,19.1178,19.1178,19.0829,19.0946,35000.0
2007-12-04 12:35:00,32.85,32.86,32.79,32.8,29800.0,19.0946,19.1004,19.0597,19.0655,29800.0
2007-12-04 12:40:00,32.8,32.82,32.8,32.81,21500.0,19.0655,19.0771,19.0655,19.0713,21500.0
2007-12-04 12:45:00,32.81,32.9,32.8,32.9,86200.0,19.0713,19.1236,19.0655,19.1236,86200.0
2007-12-04 12:50:00,32.9,32.9,32.8,32.8,76800.0,19.1236,19.1236,19.0655,19.0655,76800.0
2007-12-04 12:55:00,32.8,32.81,32.77,32.78,216600.0,19.0655,19.0713,19.0481,19.0539,216600.0
2007-12-04 13:00:00,32.78,32.87,32.77,32.85,149300.0,19.0539,19.1062,19.0481,19.0946,149300.0
2007-12-04 13:05:00,32.86,32.86,32.76,32.77,67400.0,19.1004,19.1004,19.0423,19.0481,67400.0
2007-12-04 13:10:00,32.77,32.78,32.72,32.74,56700.0,19.0481,19.0539,19.019,19.0306,56700.0
2007-12-04 13:15:00,32.74,32.77,32.73,32.73,26400.0,19.0306,19.0481,19.0248,19.0248,26400.0
2007-12-04 13:20:00,32.73,32.73,32.7,32.7,22900.0,19.0248,19.0248,19.0074,19.0074,22900.0
2007-12-04 13:25:00,32.71,32.71,32.64,32.65,58300.0,19.0132,19.0132,18.9725,18.9783,58300.0
2007-12-04 13:30:00,32.65,32.67,32.62,32.63,85500.0,18.9783,18.9899,18.9609,18.9667,85500.0
2007-12-04 13:35:00,32.63,32.64,32.58,32.61,131900.0,18.9667,18.9725,18.9376,18.9551,131900.0
2007-12-04 13:40:00,32.62,32.62,32.56,32.62,131800.0,18.9609,18.9609,18.926,18.9609,131800.0
2007-12-04 13:45:00,32.63,32.64,32.6,32.62,74300.0,18.9667,18.9725,18.9493,18.9609,74300.0
2007-12-04 13:50:00,32.62,32.62,32.52,32.58,85800.0,18.9609,18.9609,18.9027,18.9376,85800.0
2007-12-04 13:55:00,32.57,32.62,32.57,32.62,54200.0,18.9318,18.9609,18.9318,18.9609,54200.0
2007-12-04 14:00:00,32.61,32.62,32.52,32.56,61500.0,18.9551,18.9609,18.9027,18.926,61500.0
2007-12-04 14:05:00,32.56,32.56,32.5,32.5,78200.0,18.926,18.926,18.8911,18.8911,78200.0
2007-12-04 14:10:00,32.5,32.52,32.45,32.51,81000.0,18.8911,18.9027,18.8621,18.8969,81000.0
2007-12-04 14:15:00,32.51,32.53,32.49,32.53,53800.0,18.8969,18.9086,18.8853,18.9086,53800.0
2007-12-04 14:20:00,32.52,32.6,32.51,32.51,62800.0,18.9027,18.9493,18.8969,18.8969,62800.0
2007-12-04 14:25:00,32.5,32.57,32.46,32.53,77500.0,18.8911,18.9318,18.8679,18.9086,77500.0
2007-12-04 14:30:00,32.53,32.55,32.52,32.53,76000.0,18.9086,18.9202,18.9027,18.9086,76000.0
2007-12-04 14:35:00,32.53,32.59,32.53,32.55,46800.0,18.9086,18.9434,18.9086,18.9202,46800.0
2007-12-04 14:40:00,32.54,32.56,32.49,32.49,109700.0,18.9144,18.926,18.8853,18.8853,109700.0
2007-12-04 14:45:00,32.5,32.57,32.47,32.55,209700.0,18.8911,18.9318,18.8737,18.9202,209700.0
2007-12-04 14:50:00,32.54,32.6,32.53,32.56,123100.0,18.9144,18.9493,18.9086,18.926,123100.0
2007-12-04 14:55:00,32.56,32.6,32.51,32.58,89400.0,18.926,18.9493,18.8969,18.9376,89400.0
2007-12-04 15:00:00,32.59,32.6,32.55,32.59,48700.0,18.9434,18.9493,18.9202,18.9434,48700.0
2007-12-04 15:05:00,32.59,32.6,32.52,32.6,74900.0,18.9434,18.9493,18.9027,18.9493,74900.0
2007-12-04 15:10:00,32.6,32.66,32.57,32.58,84500.0,18.9493,18.9841,18.9318,18.9376,84500.0
2007-12-04 15:15:00,32.58,32.62,32.57,32.6,65100.0,18.9376,18.9609,18.9318,18.9493,65100.0
2007-12-04 15:20:00,32.6,32.67,32.54,32.66,95400.0,18.9493,18.9899,18.9144,18.9841,95400.0
2007-12-04 15:25:00,32.66,32.67,32.55,32.57,89300.0,18.9841,18.9899,18.9202,18.9318,89300.0
2007-12-04 15:30:00,32.57,32.57,32.51,32.53,124700.0,18.9318,18.9318,18.8969,18.9086,124700.0
2007-12-04 15:35:00,32.53,32.56,32.46,32.47,202000.0,18.9086,18.926,18.8679,18.8737,202000.0
2007-12-04 15:40:00,32.47,32.51,32.42,32.51,184200.0,18.8737,18.8969,18.8446,18.8969,184200.0
2007-12-04 15:45:00,32.51,32.52,32.47,32.52,157400.0,18.8969,18.9027,18.8737,18.9027,157400.0
2007-12-04 15:50:00,32.52,32.56,32.49,32.55,207800.0,18.9027,18.926,18.8853,18.9202,207800.0
2007-12-04 15:55:00,32.55,32.55,32.47,32.47,302400.0,18.9202,18.9202,18.8737,18.8737,302400.0
2007-12-05 09:30:00,32.71,32.91,32.59,32.86,361400.0,19.0132,19.1294,18.9434,19.1004,361400.0
2007-12-05 09:35:00,32.84,32.86,32.63,32.71,173800.0,19.0888,19.1004,18.9667,19.0132,173800.0
2007-12-05 09:40:00,32.71,32.75,32.46,32.5,191600.0,19.0132,19.0364,18.8679,18.8911,191600.0
2007-12-05 09:45:00,32.5,32.69,32.5,32.64,111900.0,18.8911,19.0016,18.8911,18.9725,111900.0
2007-12-05 09:50:00,32.64,32.66,32.53,32.55,169900.0,18.9725,18.9841,18.9086,18.9202,169900.0
2007-12-05 09:55:00,32.54,32.71,32.52,32.55,223600.0,18.9144,19.0132,18.9027,18.9202,223600.0
2007-12-05 10:00:00,32.56,32.71,32.41,32.69,153100.0,18.926,19.0132,18.8388,19.0016,153100.0
2007-12-05 10:05:00,32.69,32.71,32.45,32.47,159300.0,19.0016,19.0132,18.8621,18.8737,159300.0
2007-12-05 10:10:00,32.47,32.51,32.42,32.44,62600.0,18.8737,18.8969,18.8446,18.8562,62600.0
2007-12-05 10:15:00,32.44,32.44,32.37,32.4,186700.0,18.8562,18.8562,18.8156,18.833,186700.0
2007-12-05 10:20:00,32.41,32.43,32.38,32.42,93000.0,18.8388,18.8504,18.8214,18.8446,93000.0
2007-12-05 10:25:00,32.42,32.51,32.39,32.5,186100.0,18.8446,18.8969,18.8272,18.8911,186100.0
2007-12-05 10:30:00,32.5,32.5,32.38,32.4,217300.0,18.8911,18.8911,18.8214,18.833,217300.0
2007-12-05 10:35:00,32.39,32.41,32.36,32.37,132700.0,18.8272,18.8388,18.8097,18.8156,132700.0
2007-12-05 10:40:00,32.38,32.38,32.32,32.34,167900.0,18.8214,18.8214,18.7865,18.7981,167900.0
2007-12-05 10:45:00,32.34,32.39,32.33,32.36,99600.0,18.7981,18.8272,18.7923,18.8097,99600.0
2007-12-05 10:50:00,32.36,32.36,32.3,32.31,140800.0,18.8097,18.8097,18.7749,18.7807,140800.0
2007-12-05 10:55:00,32.31,32.33,32.3,32.33,106400.0,18.7807,18.7923,18.7749,18.7923,106400.0
2007-12-05 11:00:00,32.33,32.35,32.3,32.3,59700.0,18.7923,18.8039,18.7749,18.7749,59700.0
2007-12-05 11:05:00,32.3,32.32,32.28,32.29,129700.0,18.7749,18.7865,18.7632,18.7691,129700.0
2007-12-05 11:10:00,32.28,32.42,32.28,32.41,194000.0,18.7632,18.8446,18.7632,18.8388,194000.0
2007-12-05 11:15:00,32.42,32.46,32.4,32.44,102800.0,18.8446,18.8679,18.833,18.8562,102800.0
2007-12-05 11:20:00,32.44,32.51,32.43,32.5,120300.0,18.8562,18.8969,18.8504,18.8911,120300.0
2007-12-05 11:25:00,32.5,32.54,32.47,32.54,163100.0,18.8911,18.9144,18.8737,18.9144,163100.0
2007-12-05 11:30:00,32.54,32.59,32.49,32.5,161500.0,18.9144,18.9434,18.8853,18.8911,161500.0
2007-12-05 11:35:00,32.49,32.53,32.48,32.53,85400.0,18.8853,18.9086,18.8795,18.9086,85400.0
2007-12-05 11:40:00,32.53,32.59,32.51,32.57,124000.0,18.9086,18.9434,18.8969,18.9318,124000.0
2007-12-05 11:45:00,32.57,32.58,32.54,32.57,141800.0,18.9318,18.9376,18.9144,18.9318,141800.0
2007-12-05 11:50:00,32.57,32.59,32.56,32.58,63200.0,18.9318,18.9434,18.926,18.9376,63200.0
2007-12-05 11:55:00,32.58,32.6,32.57,32.59,99400.0,18.9376,18.9493,18.9318,18.9434,99400.0
2007-12-05 12:00:00,32.6,32.66,32.59,32.64,109500.0,18.9493,18.9841,18.9434,18.9725,109500.0
2007-12-05 12:05:00,32.64,32.65,32.62,32.63,34800.0,18.9725,18.9783,18.9609,18.9667,34800.0
2007-12-05 12:10:00,32.62,32.63,32.55,32.56,132200.0,18.9609,18.9667,18.9202,18.926,132200.0
2007-12-05 12:15:00,32.55,32.56,32.53,32.55,62600.0,18.9202,18.926,18.9086,18.9202,62600.0
2007-12-05 12:20:00,32.55,32.56,32.53,32.55,81000.0,18.9202,18.926,18.9086,18.9202,81000.0
2007-12-05 12:25:00,32.54,32.57,32.54,32.54,65100.0,18.9144,18.9318,18.9144,18.9144,65100.0
2007-12-05 12:30:00,32.55,32.56,32.54,32.55,71000.0,18.9202,18.926,18.9144,18.9202,71000.0
2007-12-05 12:35:00,32.55,32.55,32.54,32.55,22400.0,18.9202,18.9202,18.9144,18.9202,22400.0
2007-12-05 12:40:00,32.55,32.55,32.51,32.52,100900.0,18.9202,18.9202,18.8969,18.9027,100900.0
2007-12-05 12:45:00,32.52,32.53,32.48,32.48,137800.0,18.9027,18.9086,18.8795,18.8795,137800.0
2007-12-05 12:50:00,32.49,32.5,32.32,32.32,258100.0,18.8853,18.8911,18.7865,18.7865,258100.0
2007-12-05 12:55:00,32.33,32.33,32.08,32.3,413400.0,18.7923,18.7923,18.647,18.7749,413400.0
2007-12-05 13:00:00,32.3,32.38,32.27,32.38,99300.0,18.7749,18.8214,18.7574,18.8214,99300.0
2007-12-05 13:05:00,32.37,32.39,32.2,32.21,145400.0,18.8156,18.8272,18.7167,18.7226,145400.0
2007-12-05 13:10:00,32.21,32.26,32.12,32.25,189500.0,18.7226,18.7516,18.6702,18.7458,189500.0
2007-12-05 13:15:00,32.25,32.25,32.15,32.18,128400.0,18.7458,18.7458,18.6877,18.7051,128400.0
2007-12-05 13:20:00,32.18,32.27,32.14,32.26,110300.0,18.7051,18.7574,18.6819,18.7516,110300.0
2007-12-05 13:25:00,32.26,32.31,32.23,32.26,95700.0,18.7516,18.7807,18.7342,18.7516,95700.0
2007-12-05 13:30:00,32.27,32.44,32.25,32.42,152000.0,18.7574,18.8562,18.7458,18.8446,152000.0
2007-12-05 13:35:00,32.42,32.46,32.41,32.43,153800.0,18.8446,18.8679,18.8388,18.8504,153800.0
2007-12-05 13:40:00,32.43,32.43,32.39,32.42,101200.0,18.8504,18.8504,18.8272,18.8446,101200.0
2007-12-05 13:45:00,32.42,32.43,32.37,32.4,111300.0,18.8446,18.8504,18.8156,18.833,111300.0
2007-12-05 13:50:00,32.4,32.44,32.39,32.42,65200.0,18.833,18.8562,18.8272,18.8446,65200.0
2007-12-05 13:55:00,32.42,32.52,32.4,32.4,164900.0,18.8446,18.9027,18.833,18.833,164900.0
2007-12-05 14:00:00,32.4,32.42,32.39,32.42,61000.0,18.833,18.8446,18.8272,18.8446,61000.0
2007-12-05 14:05:00,32.42,32.44,32.38,32.4,146600.0,18.8446,18.8562,18.8214,18.833,146600.0
2007-12-05 14:10:00,32.4,32.41,32.37,32.37,34100.0,18.833,18.8388,18.8156,18.8156,34100.0
2007-12-05 14:15:00,32.37,32.37,32.29,32.36,172600.0,18.8156,18.8156,18.7691,18.8097,172600.0
2007-12-05 14:20:00,32.36,32.36,32.12,32.12,201800.0,18.8097,18.8097,18.6702,18.6702,201800.0
2007-12-05 14:25:00,32.13,32.21,32.1,32.17,128700.0,18.6761,18.7226,18.6586,18.6993,128700.0
2007-12-05 14:30:00,32.18,32.28,32.17,32.26,99800.0,18.7051,18.7632,18.6993,18.7516,99800.0
2007-12-05 14:35:00,32.25,32.26,32.19,32.2,107000.0,18.7458,18.7516,18.7109,18.7167,107000.0
2007-12-05 14:40:00,32.2,32.27,32.2,32.23,80900.0,18.7167,18.7574,18.7167,18.7342,80900.0
2007-12-05 14:45:00,32.24,32.31,32.24,32.28,141100.0,18.74,18.7807,18.74,18.7632,141100.0
2007-12-05 14:50:00,32.28,32.29,32.12,32.15,121200.0,18.7632,18.7691,18.6702,18.6877,121200.0
2007-12-05 14:55:00,32.16,32.31,32.15,32.28,76500.0,18.6935,18.7807,18.6877,18.7632,76500.0
2007-12-05 15:00:00,32.27,32.33,32.25,32.32,107700.0,18.7574,18.7923,18.7458,18.7865,107700.0
2007-12-05 15:05:00,32.32,32.36,32.28,32.36,102900.0,18.7865,18.8097,18.7632,18.8097,102900.0
2007-12-05 15:10:00,32.35,32.49,32.35,32.49,167600.0,18.8039,18.8853,18.8039,18.8853,167600.0
2007-12-05 15:15:00,32.48,32.55,32.43,32.55,196900.0,18.8795,18.9202,18.8504,18.9202,196900.0
2007-12-05 15:20:00,32.54,32.55,32.49,32.49,217300.0,18.9144,18.9202,18.8853,18.8853,217300.0
2007-12-05 15:25:00,32.5,32.54,32.44,32.46,177900.0,18.8911,18.9144,18.8562,18.8679,177900.0
2007-12-05 15:30:00,32.46,32.48,32.43,32.43,105100.0,18.8679,18.8795,18.8504,18.8504,105100.0
2007-12-05 15:35:00,32.44,32.58,32.42,32.57,164600.0,18.8562,18.9376,18.8446,18.9318,164600.0
2007-12-05 15:40:00,32.57,32.71,32.56,32.69,314100.0,18.9318,19.0132,18.926,19.0016,314100.0
2007-12-05 15:45:00,32.69,32.69,32.59,32.61,180100.0,19.0016,19.0016,18.9434,18.9551,180100.0
2007-12-05 15:50:00,32.62,32.65,32.61,32.62,227700.0,18.9609,18.9783,18.9551,18.9609,227700.0
2007-12-05 15:55:00,32.61,32.65,32.58,32.64,449800.0,18.9551,18.9783,18.9376,18.9725,449800.0
2007-12-06 09:30:00,32.33,32.7,32.33,32.66,208500.0,18.7923,19.0074,18.7923,18.9841,208500.0
2007-12-06 09:35:00,32.64,32.84,32.55,32.82,166300.0,18.9725,19.0888,18.9202,19.0771,166300.0
2007-12-06 09:40:00,32.82,32.89,32.76,32.78,172400.0,19.0771,19.1178,19.0423,19.0539,172400.0
2007-12-06 09:45:00,32.76,32.9,32.75,32.84,252700.0,19.0423,19.1236,19.0364,19.0888,252700.0
2007-12-06 09:50:00,32.84,32.91,32.8,32.91,164300.0,19.0888,19.1294,19.0655,19.1294,164300.0
2007-12-06 09:55:00,32.91,32.95,32.82,32.88,295700.0,19.1294,19.1527,19.0771,19.112,295700.0
2007-12-06 10:00:00,32.88,32.95,32.82,32.95,153800.0,19.112,19.1527,19.0771,19.1527,153800.0
2007-12-06 10:05:00,32.95,32.98,32.82,32.91,143500.0,19.1527,19.1701,19.0771,19.1294,143500.0
2007-12-06 10:10:00,32.91,33.01,32.9,32.97,184000.0,19.1294,19.1876,19.1236,19.1643,184000.0
2007-12-06 10:15:00,32.97,33.04,32.93,32.93,99100.0,19.1643,19.205,19.1411,19.1411,99100.0
2007-12-06 10:20:00,32.94,32.95,32.79,32.8,288300.0,19.1469,19.1527,19.0597,19.0655,288300.0
2007-12-06 10:25:00,32.8,32.81,32.69,32.7,170500.0,19.0655,19.0713,19.0016,19.0074,170500.0
2007-12-06 10:30:00,32.69,32.72,32.57,32.61,141100.0,19.0016,19.019,18.9318,18.9551,141100.0
2007-12-06 10:35:00,32.61,32.69,32.6,32.69,85300.0,18.9551,19.0016,18.9493,19.0016,85300.0
2007-12-06 10:40:00,32.68,32.73,32.67,32.73,79300.0,18.9958,19.0248,18.9899,19.0248,79300.0
2007-12-06 10:45:00,32.72,32.73,32.69,32.71,79600.0,19.019,19.0248,19.0016,19.0132,79600.0
2007-12-06 10:50:00,32.72,32.77,32.7,32.76,85000.0,19.019,19.0481,19.0074,19.0423,85000.0
2007-12-06 10:55:00,32.76,32.79,32.69,32.78,104100.0,19.0423,19.0597,19.0016,19.0539,104100.0
2007-12-06 11:00:00,32.79,32.8,32.69,32.7,83400.0,19.0597,19.0655,19.0016,19.0074,83400.0
2007-12-06 11:05:00,32.7,32.82,32.7,32.78,65100.0,19.0074,19.0771,19.0074,19.0539,65100.0
2007-12-06 11:10:00,32.78,32.84,32.74,32.82,100300.0,19.0539,19.0888,19.0306,19.0771,100300.0
2007-12-06 11:15:00,32.82,32.87,32.82,32.84,69400.0,19.0771,19.1062,19.0771,19.0888,69400.0
2007-12-06 11:20:00,32.84,32.9,32.79,32.86,111200.0,19.0888,19.1236,19.0597,19.1004,111200.0
2007-12-06 11:25:00,32.86,32.87,32.81,32.83,48500.0,19.1004,19.1062,19.0713,19.0829,48500.0
2007-12-06 11:30:00,32.83,32.9,32.81,32.84,125100.0,19.0829,19.1236,19.0713,19.0888,125100.0
2007-12-06 11:35:00,32.84,32.89,32.81,32.81,113200.0,19.0888,19.1178,19.0713,19.0713,113200.0
2007-12-06 11:40:00,32.81,32.89,32.81,32.83,173600.0,19.0713,19.1178,19.0713,19.0829,173600.0
2007-12-06 11:45:00,32.84,32.88,32.81,32.81,56100.0,19.0888,19.112,19.0713,19.0713,56100.0
2007-12-06 11:50:00,32.82,32.83,32.79,32.81,72000.0,19.0771,19.0829,19.0597,19.0713,72000.0
2007-12-06 11:55:00,32.81,32.89,32.81,32.89,113500.0,19.0713,19.1178,19.0713,19.1178,113500.0
2007-12-06 12:00:00,32.89,32.92,32.86,32.92,70400.0,19.1178,19.1353,19.1004,19.1353,70400.0
2007-12-06 12:05:00,32.91,32.96,32.91,32.95,72500.0,19.1294,19.1585,19.1294,19.1527,72500.0
2007-12-06 12:10:00,32.94,32.95,32.84,32.85,55900.0,19.1469,19.1527,19.0888,19.0946,55900.0
2007-12-06 12:15:00,32.85,32.85,32.79,32.81,72700.0,19.0946,19.0946,19.0597,19.0713,72700.0
2007-12-06 12:20:00,32.81,32.89,32.79,32.86,86300.0,19.0713,19.1178,19.0597,19.1004,86300.0
2007-12-06 12:25:00,32.85,32.85,32.8,32.82,47200.0,19.0946,19.0946,19.0655,19.0771,47200.0
2007-12-06 12:30:00,32.83,32.85,32.81,32.85,42300.0,19.0829,19.0946,19.0713,19.0946,42300.0
2007-12-06 12:35:00,32.85,32.89,32.85,32.86,51000.0,19.0946,19.1178,19.0946,19.1004,51000.0
2007-12-06 12:40:00,32.87,32.87,32.81,32.83,117100.0,19.1062,19.1062,19.0713,19.0829,117100.0
2007-12-06 12:45:00,32.82,32.88,32.82,32.84,43300.0,19.0771,19.112,19.0771,19.0888,43300.0
2007-12-06 12:50:00,32.83,32.84,32.81,32.82,45700.0,19.0829,19.0888,19.0713,19.0771,45700.0
2007-12-06 12:55:00,32.82,32.87,32.81,32.86,66700.0,19.0771,19.1062,19.0713,19.1004,66700.0
2007-12-06 13:00:00,32.87,32.92,32.87,32.91,64200.0,19.1062,19.1353,19.1062,19.1294,64200.0
2007-12-06 13:05:00,32.91,32.92,32.91,32.91,45500.0,19.1294,19.1353,19.1294,19.1294,45500.0
2007-12-06 13:10:00,32.92,32.92,32.85,32.86,60700.0,19.1353,19.1353,19.0946,19.1004,60700.0
2007-12-06 13:15:00,32.86,32.86,32.8,32.81,58900.0,19.1004,19.1004,19.0655,19.0713,58900.0
2007-12-06 13:20:00,32.8,32.84,32.79,32.81,93300.0,19.0655,19.0888,19.0597,19.0713,93300.0
2007-12-06 13:25:00,32.8,32.81,32.76,32.76,58000.0,19.0655,19.0713,19.0423,19.0423,58000.0
2007-12-06 13:30:00,32.77,32.77,32.68,32.69,45400.0,19.0481,19.0481,18.9958,19.0016,45400.0
2007-12-06 13:35:00,32.69,32.72,32.65,32.71,97000.0,19.0016,19.019,18.9783,19.0132,97000.0
2007-12-06 13:40:00,32.72,32.82,32.72,32.79,69800.0,19.019,19.0771,19.019,19.0597,69800.0
2007-12-06 13:45:00,32.79,32.8,32.67,32.71,49700.0,19.0597,19.0655,18.9899,19.0132,49700.0
2007-12-06 13:50:00,32.72,32.72,32.67,32.69,52300.0,19.019,19.019,18.9899,19.0016,52300.0
2007-12-06 13:55:00,32.69,32.69,32.55,32.57,120800.0,19.0016,19.0016,18.9202,18.9318,120800.0
2007-12-06 14:00:00,32.58,32.6,32.52,32.54,63500.0,18.9376,18.9493,18.9027,18.9144,63500.0
2007-12-06 14:05:00,32.54,32.74,32.54,32.73,99000.0,18.9144,19.0306,18.9144,19.0248,99000.0
2007-12-06 14:10:00,32.72,32.78,32.71,32.76,100200.0,19.019,19.0539,19.0132,19.0423,100200.0
2007-12-06 14:15:00,32.76,32.84,32.73,32.82,111700.0,19.0423,19.0888,19.0248,19.0771,111700.0
2007-12-06 14:20:00,32.82,32.87,32.78,32.79,245400.0,19.0771,19.1062,19.0539,19.0597,245400.0
2007-12-06 14:25:00,32.79,32.83,32.76,32.82,83400.0,19.0597,19.0829,19.0423,19.0771,83400.0
2007-12-06 14:30:00,32.82,32.89,32.82,32.88,125000.0,19.0771,19.1178,19.0771,19.112,125000.0
2007-12-06 14:35:00,32.89,32.9,32.78,32.87,133400.0,19.1178,19.1236,19.0539,19.1062,133400.0
2007-12-06 14:40:00,32.88,32.92,32.87,32.92,122200.0,19.112,19.1353,19.1062,19.1353,122200.0
2007-12-06 14:45:00,32.92,32.95,32.86,32.87,151000.0,19.1353,19.1527,19.1004,19.1062,151000.0
2007-12-06 14:50:00,32.87,32.93,32.86,32.91,81700.0,19.1062,19.1411,19.1004,19.1294,81700.0
2007-12-06 14:55:00,32.91,32.93,32.87,32.89,122900.0,19.1294,19.1411,19.1062,19.1178,122900.0
2007-12-06 15:00:00,32.9,33.08,32.9,33.08,259500.0,19.1236,19.2283,19.1236,19.2283,259500.0
2007-12-06 15:05:00,33.07,33.15,33.05,33.08,312500.0,19.2224,19.2689,19.2108,19.2283,312500.0
2007-12-06 15:10:00,33.08,33.13,33.06,33.07,250700.0,19.2283,19.2573,19.2166,19.2224,250700.0
2007-12-06 15:15:00,33.07,33.14,33.07,33.09,144400.0,19.2224,19.2631,19.2224,19.2341,144400.0
2007-12-06 15:20:00,33.1,33.14,33.09,33.12,122100.0,19.2399,19.2631,19.2341,19.2515,122100.0
2007-12-06 15:25:00,33.11,33.15,33.1,33.13,143500.0,19.2457,19.2689,19.2399,19.2573,143500.0
2007-12-06 15:30:00,33.13,33.14,33.05,33.06,107900.0,19.2573,19.2631,19.2108,19.2166,107900.0
2007-12-06 15:35:00,33.05,33.12,33.05,33.08,229100.0,19.2108,19.2515,19.2108,19.2283,229100.0
2007-12-06 15:40:00,33.08,33.13,33.02,33.08,282700.0,19.2283,19.2573,19.1934,19.2283,282700.0
2007-12-06 15:45:00,33.08,33.11,32.8,33.09,187600.0,19.2283,19.2457,19.0655,19.2341,187600.0
2007-12-06 15:50:00,33.1,33.14,33.09,33.1,386900.0,19.2399,19.2631,19.2341,19.2399,386900.0
2007-12-06 15:55:00,33.09,33.15,33.09,33.14,499900.0,19.2341,19.2689,19.2341,19.2631,499900.0
2007-12-07 09:30:00,33.25,33.5,33.03,33.3,307900.0,19.3271,19.4724,19.1992,19.3561,307900.0
2007-12-07 09:35:00,33.28,33.3,33.0,33.22,188500.0,19.3445,19.3561,19.1818,19.3096,188500.0
2007-12-07 09:40:00,33.21,33.21,33.05,33.16,143300.0,19.3038,19.3038,19.2108,19.2748,143300.0
2007-12-07 09:45:00,33.15,33.21,33.12,33.19,87900.0,19.2689,19.3038,19.2515,19.2922,87900.0
2007-12-07 09:50:00,33.19,33.19,32.93,33.07,169500.0,19.2922,19.2922,19.1411,19.2224,169500.0
2007-12-07 09:55:00,33.08,33.31,33.07,33.31,157300.0,19.2283,19.3619,19.2224,19.3619,157300.0
2007-12-07 10:00:00,33.3,33.4,33.26,33.34,125300.0,19.3561,19.4143,19.3329,19.3794,125300.0
2007-12-07 10:05:00,33.34,33.37,33.27,33.3,111900.0,19.3794,19.3968,19.3387,19.3561,111900.0
2007-12-07 10:10:00,33.3,33.39,33.26,33.37,112600.0,19.3561,19.4084,19.3329,19.3968,112600.0
2007-12-07 10:15:00,33.36,33.39,33.25,33.33,125900.0,19.391,19.4084,19.3271,19.3736,125900.0
2007-12-07 10:20:00,33.32,33.35,33.29,33.3,94400.0,19.3678,19.3852,19.3503,19.3561,94400.0
2007-12-07 10:25:00,33.31,33.35,33.21,33.22,86400.0,19.3619,19.3852,19.3038,19.3096,86400.0
2007-12-07 10:30:00,33.23,33.27,33.19,33.27,144000.0,19.3154,19.3387,19.2922,19.3387,144000.0
2007-12-07 10:35:00,33.27,33.28,33.18,33.22,94100.0,19.3387,19.3445,19.2864,19.3096,94100.0
2007-12-07 10:40:00,33.22,33.24,33.19,33.22,136900.0,19.3096,19.3213,19.2922,19.3096,136900.0
2007-12-07 10:45:00,33.22,33.23,33.14,33.15,95400.0,19.3096,19.3154,19.2631,19.2689,95400.0
2007-12-07 10:50:00,33.15,33.17,33.09,33.09,50900.0,19.2689,19.2806,19.2341,19.2341,50900.0
2007-12-07 10:55:00,33.09,33.14,33.04,33.11,133100.0,19.2341,19.2631,19.205,19.2457,133100.0
2007-12-07 11:00:00,33.11,33.21,33.1,33.17,146600.0,19.2457,19.3038,19.2399,19.2806,146600.0
2007-12-07 11:05:00,33.16,33.2,33.14,33.18,60200.0,19.2748,19.298,19.2631,19.2864,60200.0
2007-12-07 11:10:00,33.18,33.2,33.12,33.17,82300.0,19.2864,19.298,19.2515,19.2806,82300.0
2007-12-07 11:15:00,33.16,33.23,33.16,33.21,40600.0,19.2748,19.3154,19.2748,19.3038,40600.0
2007-12-07 11:20:00,33.21,33.23,33.18,33.2,53000.0,19.3038,19.3154,19.2864,19.298,53000.0
2007-12-07 11:25:00,33.2,33.24,33.18,33.2,47100.0,19.298,19.3213,19.2864,19.298,47100.0
2007-12-07 11:30:00,33.19,33.23,33.18,33.23,35100.0,19.2922,19.3154,19.2864,19.3154,35100.0
2007-12-07 11:35:00,33.23,33.29,33.23,33.25,48400.0,19.3154,19.3503,19.3154,19.3271,48400.0
2007-12-07 11:40:00,33.25,33.27,33.22,33.27,41400.0,19.3271,19.3387,19.3096,19.3387,41400.0
2007-12-07 11:45:00,33.27,33.35,33.21,33.35,91300.0,19.3387,19.3852,19.3038,19.3852,91300.0
2007-12-07 11:50:00,33.35,33.36,33.29,33.3,71300.0,19.3852,19.391,19.3503,19.3561,71300.0
2007-12-07 11:55:00,33.3,33.31,33.28,33.28,35700.0,19.3561,19.3619,19.3445,19.3445,35700.0
2007-12-07 12:00:00,33.29,33.33,33.28,33.32,35300.0,19.3503,19.3736,19.3445,19.3678,35300.0
2007-12-07 12:05:00,33.33,33.34,33.32,33.34,18200.0,19.3736,19.3794,19.3678,19.3794,18200.0
2007-12-07 12:10:00,33.33,33.36,33.33,33.34,53400.0,19.3736,19.391,19.3736,19.3794,53400.0
2007-12-07 12:15:00,33.35,33.37,33.34,33.37,55800.0,19.3852,19.3968,19.3794,19.3968,55800.0
2007-12-07 12:20:00,33.37,33.38,33.34,33.35,45700.0,19.3968,19.4026,19.3794,19.3852,45700.0
2007-12-07 12:25:00,33.35,33.36,33.33,33.33,40400.0,19.3852,19.391,19.3736,19.3736,40400.0
2007-12-07 12:30:00,33.33,33.36,33.33,33.34,42700.0,19.3736,19.391,19.3736,19.3794,42700.0
2007-12-07 12:35:00,33.33,33.33,33.32,33.33,28100.0,19.3736,19.3736,19.3678,19.3736,28100.0
2007-12-07 12:40:00,33.32,33.34,33.32,33.34,31800.0,19.3678,19.3794,19.3678,19.3794,31800.0
2007-12-07 12:45:00,33.33,33.36,33.33,33.36,31900.0,19.3736,19.391,19.3736,19.391,31900.0
2007-12-07 12:50:00,33.36,33.36,33.33,33.34,19300.0,19.391,19.391,19.3736,19.3794,19300.0
2007-12-07 12:55:00,33.33,33.34,33.27,33.27,43400.0,19.3736,19.3794,19.3387,19.3387,43400.0
2007-12-07 13:00:00,33.28,33.28,33.22,33.22,42800.0,19.3445,19.3445,19.3096,19.3096,42800.0
2007-12-07 13:05:00,33.22,33.23,33.16,33.17,77200.0,19.3096,19.3154,19.2748,19.2806,77200.0
2007-12-07 13:10:00,33.17,33.18,33.16,33.18,42100.0,19.2806,19.2864,19.2748,19.2864,42100.0
2007-12-07 13:15:00,33.18,33.18,33.03,33.07,122700.0,19.2864,19.2864,19.1992,19.2224,122700.0
2007-12-07 13:20:00,33.06,33.09,32.96,32.96,107300.0,19.2166,19.2341,19.1585,19.1585,107300.0
2007-12-07 13:25:00,32.97,32.98,32.9,32.92,84800.0,19.1643,19.1701,19.1236,19.1353,84800.0
2007-12-07 13:30:00,32.92,33.01,32.91,33.01,158600.0,19.1353,19.1876,19.1294,19.1876,158600.0
2007-12-07 13:35:00,33.01,33.01,32.94,32.94,127300.0,19.1876,19.1876,19.1469,19.1469,127300.0
2007-12-07 13:40:00,32.94,33.03,32.91,33.03,76100.0,19.1469,19.1992,19.1294,19.1992,76100.0
2007-12-07 13:45:00,33.03,33.09,32.96,32.99,112500.0,19.1992,19.2341,19.1585,19.1759,112500.0
2007-12-07 13:50:00,32.98,32.99,32.96,32.96,63700.0,19.1701,19.1759,19.1585,19.1585,63700.0
2007-12-07 13:55:00,32.97,32.97,32.93,32.95,52800.0,19.1643,19.1643,19.1411,19.1527,52800.0
2007-12-07 14:00:00,32.94,32.96,32.93,32.94,61000.0,19.1469,19.1585,19.1411,19.1469,61000.0
2007-12-07 14:05:00,32.94,32.95,32.87,32.88,84600.0,19.1469,19.1527,19.1062,19.112,84600.0
2007-12-07 14:10:00,32.89,32.91,32.77,32.82,122300.0,19.1178,19.1294,19.0481,19.0771,122300.0
2007-12-07 14:15:00,32.82,32.83,32.76,32.78,53800.0,19.0771,19.0829,19.0423,19.0539,53800.0
2007-12-07 14:20:00,32.77,32.8,32.76,32.8,64700.0,19.0481,19.0655,19.0423,19.0655,64700.0
2007-12-07 14:25:00,32.79,32.82,32.79,32.82,48500.0,19.0597,19.0771,19.0597,19.0771,48500.0
2007-12-07 14:30:00,32.82,32.91,32.79,32.91,133300.0,19.0771,19.1294,19.0597,19.1294,133300.0
2007-12-07 14:35:00,32.91,32.97,32.89,32.97,60500.0,19.1294,19.1643,19.1178,19.1643,60500.0
2007-12-07 14:40:00,32.97,32.98,32.9,32.9,86900.0,19.1643,19.1701,19.1236,19.1236,86900.0
2007-12-07 14:45:00,32.91,32.94,32.85,32.88,90300.0,19.1294,19.1469,19.0946,19.112,90300.0
2007-12-07 14:50:00,32.88,32.9,32.81,32.81,76900.0,19.112,19.1236,19.0713,19.0713,76900.0
2007-12-07 14:55:00,32.82,32.86,32.82,32.85,38400.0,19.0771,19.1004,19.0771,19.0946,38400.0
2007-12-07 15:00:00,32.86,32.89,32.82,32.85,92500.0,19.1004,19.1178,19.0771,19.0946,92500.0
2007-12-07 15:05:00,32.85,32.97,32.85,32.89,117600.0,19.0946,19.1643,19.0946,19.1178,117600.0
2007-12-07 15:10:00,32.89,33.0,32.86,32.98,127800.0,19.1178,19.1818,19.1004,19.1701,127800.0
2007-12-07 15:15:00,32.95,32.96,32.9,32.9,102400.0,19.1527,19.1585,19.1236,19.1236,102400.0
2007-12-07 15:20:00,32.91,32.95,32.85,32.94,101600.0,19.1294,19.1527,19.0946,19.1469,101600.0
2007-12-07 15:25:00,32.94,32.96,32.91,32.94,117000.0,19.1469,19.1585,19.1294,19.1469,117000.0
2007-12-07 15:30:00,32.93,32.94,32.8,32.81,147000.0,19.1411,19.1469,19.0655,19.0713,147000.0
2007-12-07 15:35:00,32.82,32.91,32.8,32.91,134100.0,19.0771,19.1294,19.0655,19.1294,134100.0
2007-12-07 15:40:00,32.9,32.92,32.85,32.88,139300.0,19.1236,19.1353,19.0946,19.112,139300.0
2007-12-07 15:45:00,32.88,32.94,32.87,32.9,166400.0,19.112,19.1469,19.1062,19.1236,166400.0
2007-12-07 15:50:00,32.92,32.92,32.78,32.84,268000.0,19.1353,19.1353,19.0539,19.0888,268000.0
2007-12-07 15:55:00,32.85,32.86,32.8,32.82,271500.0,19.0946,19.1004,19.0655,19.0771,271500.0
2007-12-10 09:30:00,33.02,33.24,33.02,33.1,143900.0,19.1934,19.3213,19.1934,19.2399,143900.0
2007-12-10 09:35:00,33.09,33.13,33.05,33.06,39800.0,19.2341,19.2573,19.2108,19.2166,39800.0
2007-12-10 09:40:00,33.06,33.24,33.03,33.2,86900.0,19.2166,19.3213,19.1992,19.298,86900.0
2007-12-10 09:45:00,33.19,33.32,33.15,33.31,153500.0,19.2922,19.3678,19.2689,19.3619,153500.0
2007-12-10 09:50:00,33.31,33.39,33.28,33.29,171900.0,19.3619,19.4084,19.3445,19.3503,171900.0
2007-12-10 09:55:00,33.29,33.39,33.21,33.39,175800.0,19.3503,19.4084,19.3038,19.4084,175800.0
2007-12-10 10:00:00,33.39,33.5,33.39,33.5,235000.0,19.4084,19.4724,19.4084,19.4724,235000.0
2007-12-10 10:05:00,33.5,33.69,33.49,33.69,198000.0,19.4724,19.5828,19.4666,19.5828,198000.0
2007-12-10 10:10:00,33.69,33.75,33.65,33.72,169500.0,19.5828,19.6177,19.5596,19.6003,169500.0
2007-12-10 10:15:00,33.72,33.75,33.67,33.75,161000.0,19.6003,19.6177,19.5712,19.6177,161000.0
2007-12-10 10:20:00,33.75,33.83,33.7,33.79,216400.0,19.6177,19.6642,19.5886,19.641,216400.0
2007-12-10 10:25:00,33.79,33.81,33.66,33.67,123400.0,19.641,19.6526,19.5654,19.5712,123400.0
2007-12-10 10:30:00,33.69,33.75,33.68,33.73,107800.0,19.5828,19.6177,19.577,19.6061,107800.0
2007-12-10 10:35:00,33.73,33.73,33.58,33.6,144900.0,19.6061,19.6061,19.5189,19.5305,144900.0
2007-12-10 10:40:00,33.59,33.7,33.56,33.61,102500.0,19.5247,19.5886,19.5073,19.5363,102500.0
2007-12-10 10:45:00,33.61,33.67,33.6,33.67,56900.0,19.5363,19.5712,19.5305,19.5712,56900.0
2007-12-10 10:50:00,33.66,33.69,33.66,33.69,27500.0,19.5654,19.5828,19.5654,19.5828,27500.0
2007-12-10 10:55:00,33.68,33.78,33.68,33.77,79100.0,19.577,19.6351,19.577,19.6293,79100.0
2007-12-10 11:00:00,33.77,33.87,33.76,33.86,118200.0,19.6293,19.6875,19.6235,19.6816,118200.0
2007-12-10 11:05:00,33.85,33.86,33.78,33.79,110200.0,19.6758,19.6816,19.6351,19.641,110200.0
2007-12-10 11:10:00,33.78,33.81,33.77,33.77,79900.0,19.6351,19.6526,19.6293,19.6293,79900.0
2007-12-10 11:15:00,33.77,33.8,33.63,33.63,103400.0,19.6293,19.6468,19.548,19.548,103400.0
2007-12-10 11:20:00,33.62,33.65,33.46,33.6,152700.0,19.5421,19.5596,19.4491,19.5305,152700.0
2007-12-10 11:25:00,33.6,33.63,33.54,33.61,63200.0,19.5305,19.548,19.4956,19.5363,63200.0
2007-12-10 11:30:00,33.61,33.66,33.6,33.65,82600.0,19.5363,19.5654,19.5305,19.5596,82600.0
2007-12-10 11:35:00,33.65,33.69,33.64,33.67,29900.0,19.5596,19.5828,19.5538,19.5712,29900.0
2007-12-10 11:40:00,33.68,33.68,33.6,33.61,33000.0,19.577,19.577,19.5305,19.5363,33000.0
2007-12-10 11:45:00,33.6,33.61,33.51,33.52,62600.0,19.5305,19.5363,19.4782,19.484,62600.0
2007-12-10 11:50:00,33.52,33.62,33.5,33.6,61400.0,19.484,19.5421,19.4724,19.5305,61400.0
2007-12-10 11:55:00,33.6,33.66,33.59,33.61,36700.0,19.5305,19.5654,19.5247,19.5363,36700.0
2007-12-10 12:00:00,33.62,33.63,33.58,33.58,40300.0,19.5421,19.548,19.5189,19.5189,40300.0
2007-12-10 12:05:00,33.58,33.59,33.5,33.56,99700.0,19.5189,19.5247,19.4724,19.5073,99700.0
2007-12-10 12:10:00,33.55,33.58,33.52,33.54,101400.0,19.5015,19.5189,19.484,19.4956,101400.0
2007-12-10 12:15:00,33.55,33.62,33.54,33.62,38800.0,19.5015,19.5421,19.4956,19.5421,38800.0
2007-12-10 12:20:00,33.62,33.62,33.52,33.6,72600.0,19.5421,19.5421,19.484,19.5305,72600.0
2007-12-10 12:25:00,33.61,33.66,33.6,33.65,25300.0,19.5363,19.5654,19.5305,19.5596,25300.0
2007-12-10 12:30:00,33.65,33.69,33.64,33.66,39800.0,19.5596,19.5828,19.5538,19.5654,39800.0
2007-12-10 12:35:00,33.66,33.68,33.65,33.67,29700.0,19.5654,19.577,19.5596,19.5712,29700.0
2007-12-10 12:40:00,33.66,33.67,33.65,33.65,18200.0,19.5654,19.5712,19.5596,19.5596,18200.0
2007-12-10 12:45:00,33.66,33.68,33.64,33.64,43800.0,19.5654,19.577,19.5538,19.5538,43800.0
2007-12-10 12:50:00,33.65,33.65,33.64,33.64,25500.0,19.5596,19.5596,19.5538,19.5538,25500.0
2007-12-10 12:55:00,33.65,33.67,33.62,33.62,52200.0,19.5596,19.5712,19.5421,19.5421,52200.0
2007-12-10 13:00:00,33.63,33.63,33.61,33.62,26100.0,19.548,19.548,19.5363,19.5421,26100.0
2007-12-10 13:05:00,33.62,33.63,33.6,33.63,37700.0,19.5421,19.548,19.5305,19.548,37700.0
2007-12-10 13:10:00,33.62,33.64,33.59,33.61,77600.0,19.5421,19.5538,19.5247,19.5363,77600.0
2007-12-10 13:15:00,33.6,33.63,33.58,33.63,133600.0,19.5305,19.548,19.5189,19.548,133600.0
2007-12-10 13:20:00,33.63,33.64,33.59,33.6,91200.0,19.548,19.5538,19.5247,19.5305,91200.0
2007-12-10 13:25:00,33.6,33.62,33.57,33.58,53700.0,19.5305,19.5421,19.5131,19.5189,53700.0
2007-12-10 13:30:00,33.58,33.59,33.57,33.59,33000.0,19.5189,19.5247,19.5131,19.5247,33000.0
2007-12-10 13:35:00,33.58,33.61,33.58,33.6,45000.0,19.5189,19.5363,19.5189,19.5305,45000.0
2007-12-10 13:40:00,33.6,33.61,33.59,33.6,45000.0,19.5305,19.5363,19.5247,19.5305,45000.0
2007-12-10 13:45:00,33.6,33.6,33.57,33.58,58000.0,19.5305,19.5305,19.5131,19.5189,58000.0
2007-12-10 13:50:00,33.57,33.58,33.51,33.53,106500.0,19.5131,19.5189,19.4782,19.4898,106500.0
2007-12-10 13:55:00,33.52,33.53,33.5,33.53,103500.0,19.484,19.4898,19.4724,19.4898,103500.0
2007-12-10 14:00:00,33.53,33.53,33.47,33.5,119400.0,19.4898,19.4898,19.455,19.4724,119400.0
2007-12-10 14:05:00,33.5,33.53,33.48,33.48,141500.0,19.4724,19.4898,19.4608,19.4608,141500.0
2007-12-10 14:10:00,33.48,33.48,33.4,33.41,105400.0,19.4608,19.4608,19.4143,19.4201,105400.0
2007-12-10 14:15:00,33.4,33.43,33.39,33.41,139700.0,19.4143,19.4317,19.4084,19.4201,139700.0
2007-12-10 14:20:00,33.41,33.41,33.39,33.41,85100.0,19.4201,19.4201,19.4084,19.4201,85100.0
2007-12-10 14:25:00,33.4,33.42,33.39,33.4,103400.0,19.4143,19.4259,19.4084,19.4143,103400.0
2007-12-10 14:30:00,33.39,33.46,33.39,33.46,69900.0,19.4084,19.4491,19.4084,19.4491,69900.0
2007-12-10 14:35:00,33.46,33.49,33.45,33.48,61100.0,19.4491,19.4666,19.4433,19.4608,61100.0
2007-12-10 14:40:00,33.47,33.53,33.47,33.52,76800.0,19.455,19.4898,19.455,19.484,76800.0
2007-12-10 14:45:00,33.51,33.57,33.51,33.54,97700.0,19.4782,19.5131,19.4782,19.4956,97700.0
2007-12-10 14:50:00,33.54,33.54,33.43,33.43,125000.0,19.4956,19.4956,19.4317,19.4317,125000.0
2007-12-10 14:55:00,33.42,33.43,33.31,33.39,200800.0,19.4259,19.4317,19.3619,19.4084,200800.0
2007-12-10 15:00:00,33.39,33.41,33.36,33.4,80900.0,19.4084,19.4201,19.391,19.4143,80900.0
2007-12-10 15:05:00,33.41,33.6,33.39,33.57,194400.0,19.4201,19.5305,19.4084,19.5131,194400.0
2007-12-10 15:10:00,33.57,33.58,33.51,33.53,135000.0,19.5131,19.5189,19.4782,19.4898,135000.0
2007-12-10 15:15:00,33.53,33.54,33.5,33.53,223500.0,19.4898,19.4956,19.4724,19.4898,223500.0
2007-12-10 15:20:00,33.54,33.54,33.5,33.52,101100.0,19.4956,19.4956,19.4724,19.484,101100.0
2007-12-10 15:25:00,33.52,33.53,33.46,33.47,289900.0,19.484,19.4898,19.4491,19.455,289900.0
2007-12-10 15:30:00,33.48,33.53,33.46,33.53,195000.0,19.4608,19.4898,19.4491,19.4898,195000.0
2007-12-10 15:35:00,33.53,33.56,33.52,33.54,171500.0,19.4898,19.5073,19.484,19.4956,171500.0
2007-12-10 15:40:00,33.54,33.55,33.48,33.53,417100.0,19.4956,19.5015,19.4608,19.4898,417100.0
2007-12-10 15:45:00,33.53,33.58,33.47,33.53,568000.0,19.4898,19.5189,19.455,19.4898,568000.0
2007-12-10 15:50:00,33.53,33.58,33.52,33.58,312800.0,19.4898,19.5189,19.484,19.5189,312800.0
2007-12-10 15:55:00,33.58,33.62,33.57,33.62,393800.0,19.5189,19.5421,19.5131,19.5421,393800.0
2007-12-11 09:30:00,33.93,33.94,33.58,33.71,303300.0,19.7223,19.7281,19.5189,19.5945,303300.0
2007-12-11 09:35:00,33.71,33.72,33.6,33.65,204400.0,19.5945,19.6003,19.5305,19.5596,204400.0
2007-12-11 09:40:00,33.65,33.78,33.65,33.75,116900.0,19.5596,19.6351,19.5596,19.6177,116900.0
2007-12-11 09:45:00,33.74,33.76,33.7,33.7,81100.0,19.6119,19.6235,19.5886,19.5886,81100.0
2007-12-11 09:50:00,33.69,33.7,33.52,33.54,203400.0,19.5828,19.5886,19.484,19.4956,203400.0
2007-12-11 09:55:00,33.54,33.61,33.54,33.55,130600.0,19.4956,19.5363,19.4956,19.5015,130600.0
2007-12-11 10:00:00,33.54,33.57,33.5,33.53,116100.0,19.4956,19.5131,19.4724,19.4898,116100.0
2007-12-11 10:05:00,33.52,33.57,33.5,33.57,76600.0,19.484,19.5131,19.4724,19.5131,76600.0
2007-12-11 10:10:00,33.56,33.61,33.53,33.54,85600.0,19.5073,19.5363,19.4898,19.4956,85600.0
2007-12-11 10:15:00,33.55,33.59,33.5,33.52,159800.0,19.5015,19.5247,19.4724,19.484,159800.0
2007-12-11 10:20:00,33.52,33.58,33.5,33.57,140800.0,19.484,19.5189,19.4724,19.5131,140800.0
2007-12-11 10:25:00,33.58,33.59,33.53,33.53,87400.0,19.5189,19.5247,19.4898,19.4898,87400.0
2007-12-11 10:30:00,33.53,33.55,33.47,33.52,175700.0,19.4898,19.5015,19.455,19.484,175700.0
2007-12-11 10:35:00,33.52,33.53,33.45,33.52,253500.0,19.484,19.4898,19.4433,19.484,253500.0
2007-12-11 10:40:00,33.53,33.53,33.44,33.52,140500.0,19.4898,19.4898,19.4375,19.484,140500.0
2007-12-11 10:45:00,33.52,33.53,33.49,33.52,180300.0,19.484,19.4898,19.4666,19.484,180300.0
2007-12-11 10:50:00,33.52,33.56,33.52,33.56,159300.0,19.484,19.5073,19.484,19.5073,159300.0
2007-12-11 10:55:00,33.56,33.57,33.52,33.53,173100.0,19.5073,19.5131,19.484,19.4898,173100.0
2007-12-11 11:00:00,33.53,33.59,33.52,33.59,247000.0,19.4898,19.5247,19.484,19.5247,247000.0
2007-12-11 11:05:00,33.58,33.59,33.52,33.53,361300.0,19.5189,19.5247,19.484,19.4898,361300.0
2007-12-11 11:10:00,33.52,33.56,33.52,33.52,118300.0,19.484,19.5073,19.484,19.484,118300.0
2007-12-11 11:15:00,33.53,33.57,33.52,33.56,55000.0,19.4898,19.5131,19.484,19.5073,55000.0
2007-12-11 11:20:00,33.56,33.59,33.52,33.59,86200.0,19.5073,19.5247,19.484,19.5247,86200.0
2007-12-11 11:25:00,33.58,33.59,33.52,33.57,114500.0,19.5189,19.5247,19.484,19.5131,114500.0
2007-12-11 11:30:00,33.57,33.59,33.55,33.56,94600.0,19.5131,19.5247,19.5015,19.5073,94600.0
2007-12-11 11:35:00,33.56,33.64,33.55,33.59,105800.0,19.5073,19.5538,19.5015,19.5247,105800.0
2007-12-11 11:40:00,33.59,33.59,33.53,33.56,127300.0,19.5247,19.5247,19.4898,19.5073,127300.0
2007-12-11 11:45:00,33.56,33.65,33.55,33.62,126000.0,19.5073,19.5596,19.5015,19.5421,126000.0
2007-12-11 11:50:00,33.63,33.69,33.61,33.68,132400.0,19.548,19.5828,19.5363,19.577,132400.0
2007-12-11 11:55:00,33.68,33.71,33.63,33.69,162600.0,19.577,19.5945,19.548,19.5828,162600.0
2007-12-11 12:00:00,33.69,33.74,33.69,33.74,167200.0,19.5828,19.6119,19.5828,19.6119,167200.0
2007-12-11 12:05:00,33.74,33.76,33.69,33.7,89000.0,19.6119,19.6235,19.5828,19.5886,89000.0
2007-12-11 12:10:00,33.71,33.71,33.59,33.61,132900.0,19.5945,19.5945,19.5247,19.5363,132900.0
2007-12-11 12:15:00,33.61,33.64,33.59,33.61,55900.0,19.5363,19.5538,19.5247,19.5363,55900.0
2007-12-11 12:20:00,33.61,33.72,33.61,33.69,123600.0,19.5363,19.6003,19.5363,19.5828,123600.0
2007-12-11 12:25:00,33.69,33.7,33.62,33.63,64300.0,19.5828,19.5886,19.5421,19.548,64300.0
2007-12-11 12:30:00,33.62,33.68,33.62,33.67,56000.0,19.5421,19.577,19.5421,19.5712,56000.0
2007-12-11 12:35:00,33.67,33.71,33.63,33.71,55000.0,19.5712,19.5945,19.548,19.5945,55000.0
2007-12-11 12:40:00,33.71,33.78,33.71,33.76,132900.0,19.5945,19.6351,19.5945,19.6235,132900.0
2007-12-11 12:45:00,33.76,33.77,33.75,33.75,43900.0,19.6235,19.6293,19.6177,19.6177,43900.0
2007-12-11 12:50:00,33.76,33.78,33.75,33.77,46100.0,19.6235,19.6351,19.6177,19.6293,46100.0
2007-12-11 12:55:00,33.77,33.81,33.75,33.8,45000.0,19.6293,19.6526,19.6177,19.6468,45000.0
2007-12-11 13:00:00,33.8,33.82,33.76,33.78,48400.0,19.6468,19.6584,19.6235,19.6351,48400.0
2007-12-11 13:05:00,33.78,33.79,33.76,33.77,46200.0,19.6351,19.641,19.6235,19.6293,46200.0
2007-12-11 13:10:00,33.77,33.82,33.77,33.8,46700.0,19.6293,19.6584,19.6293,19.6468,46700.0
2007-12-11 13:15:00,33.8,33.81,33.73,33.76,84200.0,19.6468,19.6526,19.6061,19.6235,84200.0
2007-12-11 13:20:00,33.76,33.85,33.73,33.84,65700.0,19.6235,19.6758,19.6061,19.67,65700.0
2007-12-11 13:25:00,33.84,33.84,33.76,33.8,147500.0,19.67,19.67,19.6235,19.6468,147500.0
2007-12-11 13:30:00,33.8,33.89,33.76,33.88,156200.0,19.6468,19.6991,19.6235,19.6933,156200.0
2007-12-11 13:35:00,33.88,33.91,33.87,33.89,80500.0,19.6933,19.7107,19.6875,19.6991,80500.0
2007-12-11 13:40:00,33.89,33.95,33.88,33.9,139500.0,19.6991,19.734,19.6933,19.7049,139500.0
2007-12-11 13:45:00,33.9,33.98,33.89,33.96,239800.0,19.7049,19.7514,19.6991,19.7398,239800.0
2007-12-11 13:50:00,33.96,33.98,33.89,33.97,157000.0,19.7398,19.7514,19.6991,19.7456,157000.0
2007-12-11 13:55:00,33.97,34.0,33.97,34.0,107600.0,19.7456,19.763,19.7456,19.763,107600.0
2007-12-11 14:00:00,33.99,34.0,33.96,33.96,88700.0,19.7572,19.763,19.7398,19.7398,88700.0
2007-12-11 14:05:00,33.97,33.97,33.86,33.91,156100.0,19.7456,19.7456,19.6816,19.7107,156100.0
2007-12-11 14:10:00,33.91,34.0,33.86,33.91,197800.0,19.7107,19.763,19.6816,19.7107,197800.0
2007-12-11 14:15:00,33.9,33.95,33.25,33.38,539500.0,19.7049,19.734,19.3271,19.4026,539500.0
2007-12-11 14:20:00,33.38,33.44,33.01,33.04,629100.0,19.4026,19.4375,19.1876,19.205,629100.0
2007-12-11 14:25:00,33.15,33.25,33.01,33.09,530100.0,19.2689,19.3271,19.1876,19.2341,530100.0
2007-12-11 14:30:00,33.09,33.15,32.98,33.11,454300.0,19.2341,19.2689,19.1701,19.2457,454300.0
2007-12-11 14:35:00,33.12,33.16,32.82,33.02,482900.0,19.2515,19.2748,19.0771,19.1934,482900.0
2007-12-11 14:40:00,33.01,33.04,32.7,32.8,499600.0,19.1876,19.205,19.0074,19.0655,499600.0
2007-12-11 14:45:00,32.81,33.1,32.75,33.09,327400.0,19.0713,19.2399,19.0364,19.2341,327400.0
2007-12-11 14:50:00,33.09,33.13,32.99,33.12,321700.0,19.2341,19.2573,19.1759,19.2515,321700.0
2007-12-11 14:55:00,33.13,33.22,33.04,33.06,266200.0,19.2573,19.3096,19.205,19.2166,266200.0
2007-12-11 15:00:00,33.06,33.06,32.81,32.88,452800.0,19.2166,19.2166,19.0713,19.112,452800.0
2007-12-11 15:05:00,32.88,33.01,32.86,33.01,248400.0,19.112,19.1876,19.1004,19.1876,248400.0
2007-12-11 15:10:00,33.01,33.05,32.9,32.95,293300.0,19.1876,19.2108,19.1236,19.1527,293300.0
2007-12-11 15:15:00,32.96,33.03,32.83,32.85,454500.0,19.1585,19.1992,19.0829,19.0946,454500.0
2007-12-11 15:20:00,32.84,32.94,32.8,32.89,348600.0,19.0888,19.1469,19.0655,19.1178,348600.0
2007-12-11 15:25:00,32.89,32.97,32.86,32.9,222000.0,19.1178,19.1643,19.1004,19.1236,222000.0
2007-12-11 15:30:00,32.91,33.03,32.91,32.97,310700.0,19.1294,19.1992,19.1294,19.1643,310700.0
2007-12-11 15:35:00,32.97,33.01,32.85,32.87,441700.0,19.1643,19.1876,19.0946,19.1062,441700.0
2007-12-11 15:40:00,32.87,32.98,32.86,32.9,434100.0,19.1062,19.1701,19.1004,19.1236,434100.0
2007-12-11 15:45:00,32.91,32.98,32.89,32.92,548900.0,19.1294,19.1701,19.1178,19.1353,548900.0
2007-12-11 15:50:00,32.92,32.94,32.86,32.92,586300.0,19.1353,19.1469,19.1004,19.1353,586300.0
2007-12-11 15:55:00,32.92,32.94,32.83,32.84,767400.0,19.1353,19.1469,19.0829,19.0888,767400.0
2007-12-12 09:30:00,33.79,34.1,33.59,33.9,406200.0,19.641,19.8211,19.5247,19.7049,406200.0
2007-12-12 09:35:00,33.9,34.21,33.76,33.95,841600.0,19.7049,19.8851,19.6235,19.734,841600.0
2007-12-12 09:40:00,33.96,33.97,33.48,33.66,531500.0,19.7398,19.7456,19.4608,19.5654,531500.0
2007-12-12 09:45:00,33.66,33.96,33.52,33.69,536900.0,19.5654,19.7398,19.484,19.5828,536900.0
2007-12-12 09:50:00,33.69,33.83,33.56,33.69,296200.0,19.5828,19.6642,19.5073,19.5828,296200.0
2007-12-12 09:55:00,33.69,33.9,33.69,33.82,260300.0,19.5828,19.7049,19.5828,19.6584,260300.0
2007-12-12 10:00:00,33.82,33.82,33.25,33.27,231400.0,19.6584,19.6584,19.3271,19.3387,231400.0
2007-12-12 10:05:00,33.27,33.52,33.08,33.47,357200.0,19.3387,19.484,19.2283,19.455,357200.0
2007-12-12 10:10:00,33.48,33.83,33.47,33.72,282100.0,19.4608,19.6642,19.455,19.6003,282100.0
2007-12-12 10:15:00,33.72,33.75,33.61,33.73,149800.0,19.6003,19.6177,19.5363,19.6061,149800.0
2007-12-12 10:20:00,33.72,33.88,33.7,33.77,346000.0,19.6003,19.6933,19.5886,19.6293,346000.0
2007-12-12 10:25:00,33.77,33.9,33.77,33.88,169000.0,19.6293,19.7049,19.6293,19.6933,169000.0
2007-12-12 10:30:00,33.87,33.99,33.66,33.67,227600.0,19.6875,19.7572,19.5654,19.5712,227600.0
2007-12-12 10:35:00,33.68,33.71,33.52,33.52,156100.0,19.577,19.5945,19.484,19.484,156100.0
2007-12-12 10:40:00,33.52,33.65,33.48,33.61,152500.0,19.484,19.5596,19.4608,19.5363,152500.0
2007-12-12 10:45:00,33.61,33.64,33.33,33.35,124900.0,19.5363,19.5538,19.3736,19.3852,124900.0
2007-12-12 10:50:00,33.35,33.55,33.35,33.53,182500.0,19.3852,19.5015,19.3852,19.4898,182500.0
2007-12-12 10:55:00,33.53,33.54,33.4,33.47,137400.0,19.4898,19.4956,19.4143,19.455,137400.0
2007-12-12 11:00:00,33.46,33.58,33.45,33.57,107000.0,19.4491,19.5189,19.4433,19.5131,107000.0
2007-12-12 11:05:00,33.57,33.6,33.53,33.57,78700.0,19.5131,19.5305,19.4898,19.5131,78700.0
2007-12-12 11:10:00,33.57,33.67,33.51,33.56,180600.0,19.5131,19.5712,19.4782,19.5073,180600.0
2007-12-12 11:15:00,33.55,33.55,33.39,33.45,183300.0,19.5015,19.5015,19.4084,19.4433,183300.0
2007-12-12 11:20:00,33.45,33.49,33.36,33.38,140300.0,19.4433,19.4666,19.391,19.4026,140300.0
2007-12-12 11:25:00,33.37,33.39,33.35,33.35,119900.0,19.3968,19.4084,19.3852,19.3852,119900.0
2007-12-12 11:30:00,33.35,33.51,33.35,33.46,188200.0,19.3852,19.4782,19.3852,19.4491,188200.0
2007-12-12 11:35:00,33.46,33.6,33.43,33.44,135600.0,19.4491,19.5305,19.4317,19.4375,135600.0
2007-12-12 11:40:00,33.43,33.57,33.43,33.45,115200.0,19.4317,19.5131,19.4317,19.4433,115200.0
2007-12-12 11:45:00,33.44,33.46,33.31,33.32,236200.0,19.4375,19.4491,19.3619,19.3678,236200.0
2007-12-12 11:50:00,33.32,33.38,33.25,33.37,110100.0,19.3678,19.4026,19.3271,19.3968,110100.0
2007-12-12 11:55:00,33.37,33.43,33.34,33.41,84500.0,19.3968,19.4317,19.3794,19.4201,84500.0
2007-12-12 12:00:00,33.41,33.45,33.33,33.33,121000.0,19.4201,19.4433,19.3736,19.3736,121000.0
2007-12-12 12:05:00,33.34,33.34,33.17,33.19,139900.0,19.3794,19.3794,19.2806,19.2922,139900.0
2007-12-12 12:10:00,33.19,33.23,33.17,33.21,70400.0,19.2922,19.3154,19.2806,19.3038,70400.0
2007-12-12 12:15:00,33.22,33.27,33.2,33.23,105600.0,19.3096,19.3387,19.298,19.3154,105600.0
2007-12-12 12:20:00,33.22,33.25,33.2,33.22,108100.0,19.3096,19.3271,19.298,19.3096,108100.0
2007-12-12 12:25:00,33.22,33.22,33.18,33.21,59300.0,19.3096,19.3096,19.2864,19.3038,59300.0
2007-12-12 12:30:00,33.2,33.2,33.13,33.15,185000.0,19.298,19.298,19.2573,19.2689,185000.0
2007-12-12 12:35:00,33.15,33.18,33.14,33.15,131600.0,19.2689,19.2864,19.2631,19.2689,131600.0
2007-12-12 12:40:00,33.15,33.16,33.09,33.11,171800.0,19.2689,19.2748,19.2341,19.2457,171800.0
2007-12-12 12:45:00,33.1,33.13,32.93,32.98,182800.0,19.2399,19.2573,19.1411,19.1701,182800.0
2007-12-12 12:50:00,32.98,33.01,32.94,32.98,130700.0,19.1701,19.1876,19.1469,19.1701,130700.0
2007-12-12 12:55:00,32.98,33.08,32.93,33.08,123200.0,19.1701,19.2283,19.1411,19.2283,123200.0
2007-12-12 13:00:00,33.08,33.08,32.99,33.05,117600.0,19.2283,19.2283,19.1759,19.2108,117600.0
2007-12-12 13:05:00,33.05,33.08,33.01,33.06,100700.0,19.2108,19.2283,19.1876,19.2166,100700.0
2007-12-12 13:10:00,33.06,33.14,33.02,33.11,97000.0,19.2166,19.2631,19.1934,19.2457,97000.0
2007-12-12 13:15:00,33.11,33.12,33.02,33.03,100600.0,19.2457,19.2515,19.1934,19.1992,100600.0
2007-12-12 13:20:00,33.04,33.08,33.0,33.08,149100.0,19.205,19.2283,19.1818,19.2283,149100.0
2007-12-12 13:25:00,33.08,33.1,33.02,33.04,96800.0,19.2283,19.2399,19.1934,19.205,96800.0
2007-12-12 13:30:00,33.04,33.12,33.02,33.07,124800.0,19.205,19.2515,19.1934,19.2224,124800.0
2007-12-12 13:35:00,33.07,33.25,33.07,33.22,152000.0,19.2224,19.3271,19.2224,19.3096,152000.0
2007-12-12 13:40:00,33.22,33.37,33.21,33.27,163800.0,19.3096,19.3968,19.3038,19.3387,163800.0
2007-12-12 13:45:00,33.28,33.31,33.25,33.29,105600.0,19.3445,19.3619,19.3271,19.3503,105600.0
2007-12-12 13:50:00,33.29,33.3,33.22,33.27,120700.0,19.3503,19.3561,19.3096,19.3387,120700.0
2007-12-12 13:55:00,33.26,33.38,33.25,33.37,117900.0,19.3329,19.4026,19.3271,19.3968,117900.0
2007-12-12 14:00:00,33.37,33.37,33.33,33.34,137600.0,19.3968,19.3968,19.3736,19.3794,137600.0
2007-12-12 14:05:00,33.34,33.43,33.33,33.4,140000.0,19.3794,19.4317,19.3736,19.4143,140000.0
2007-12-12 14:10:00,33.4,33.41,33.38,33.39,113800.0,19.4143,19.4201,19.4026,19.4084,113800.0
2007-12-12 14:15:00,33.4,33.4,33.35,33.35,120500.0,19.4143,19.4143,19.3852,19.3852,120500.0
2007-12-12 14:20:00,33.35,33.35,33.22,33.29,185800.0,19.3852,19.3852,19.3096,19.3503,185800.0
2007-12-12 14:25:00,33.3,33.34,33.24,33.27,186600.0,19.3561,19.3794,19.3213,19.3387,186600.0
2007-12-12 14:30:00,33.27,33.28,33.24,33.27,169300.0,19.3387,19.3445,19.3213,19.3387,169300.0
2007-12-12 14:35:00,33.26,33.27,33.19,33.2,153500.0,19.3329,19.3387,19.2922,19.298,153500.0
2007-12-12 14:40:00,33.2,33.21,33.1,33.17,161600.0,19.298,19.3038,19.2399,19.2806,161600.0
2007-12-12 14:45:00,33.17,33.18,33.06,33.09,207800.0,19.2806,19.2864,19.2166,19.2341,207800.0
2007-12-12 14:50:00,33.09,33.1,33.04,33.1,147800.0,19.2341,19.2399,19.205,19.2399,147800.0
2007-12-12 14:55:00,33.1,33.14,33.0,33.0,192700.0,19.2399,19.2631,19.1818,19.1818,192700.0
2007-12-12 15:00:00,33.0,33.0,32.82,32.91,377800.0,19.1818,19.1818,19.0771,19.1294,377800.0
2007-12-12 15:05:00,32.92,32.97,32.83,32.92,307000.0,19.1353,19.1643,19.0829,19.1353,307000.0
2007-12-12 15:10:00,32.93,32.93,32.68,32.69,385100.0,19.1411,19.1411,18.9958,19.0016,385100.0
2007-12-12 15:15:00,32.68,32.7,32.52,32.69,498900.0,18.9958,19.0074,18.9027,19.0016,498900.0
2007-12-12 15:20:00,32.69,32.8,32.64,32.73,291100.0,19.0016,19.0655,18.9725,19.0248,291100.0
2007-12-12 15:25:00,32.74,32.91,32.73,32.87,282400.0,19.0306,19.1294,19.0248,19.1062,282400.0
2007-12-12 15:30:00,32.86,32.92,32.79,32.85,220800.0,19.1004,19.1353,19.0597,19.0946,220800.0
2007-12-12 15:35:00,32.84,32.89,32.74,32.8,357800.0,19.0888,19.1178,19.0306,19.0655,357800.0
2007-12-12 15:40:00,32.8,32.92,32.79,32.9,347000.0,19.0655,19.1353,19.0597,19.1236,347000.0
2007-12-12 15:45:00,32.9,33.22,32.89,33.22,418500.0,19.1236,19.3096,19.1178,19.3096,418500.0
2007-12-12 15:50:00,33.21,33.3,33.14,33.3,627200.0,19.3038,19.3561,19.2631,19.3561,627200.0
2007-12-12 15:55:00,33.31,34.25,33.2,33.2,684500.0,19.3619,19.9083,19.298,19.298,684500.0
2007-12-13 09:30:00,33.13,33.2,32.88,33.09,210000.0,19.2573,19.298,19.112,19.2341,210000.0
2007-12-13 09:35:00,33.09,33.34,33.0,33.16,141100.0,19.2341,19.3794,19.1818,19.2748,141100.0
2007-12-13 09:40:00,33.14,33.15,32.84,32.89,87700.0,19.2631,19.2689,19.0888,19.1178,87700.0
2007-12-13 09:45:00,32.88,32.89,32.69,32.7,110500.0,19.112,19.1178,19.0016,19.0074,110500.0
2007-12-13 09:50:00,32.72,32.9,32.7,32.85,138500.0,19.019,19.1236,19.0074,19.0946,138500.0
2007-12-13 09:55:00,32.85,33.02,32.79,32.93,106900.0,19.0946,19.1934,19.0597,19.1411,106900.0
2007-12-13 10:00:00,32.91,32.95,32.7,32.92,269900.0,19.1294,19.1527,19.0074,19.1353,269900.0
2007-12-13 10:05:00,32.92,32.94,32.8,32.94,159000.0,19.1353,19.1469,19.0655,19.1469,159000.0
2007-12-13 10:10:00,32.93,33.03,32.82,32.84,138700.0,19.1411,19.1992,19.0771,19.0888,138700.0
2007-12-13 10:15:00,32.85,32.93,32.79,32.88,100000.0,19.0946,19.1411,19.0597,19.112,100000.0
2007-12-13 10:20:00,32.88,33.01,32.85,32.87,217300.0,19.112,19.1876,19.0946,19.1062,217300.0
2007-12-13 10:25:00,32.87,32.95,32.79,32.79,114800.0,19.1062,19.1527,19.0597,19.0597,114800.0
2007-12-13 10:30:00,32.79,32.84,32.61,32.66,193500.0,19.0597,19.0888,18.9551,18.9841,193500.0
2007-12-13 10:35:00,32.66,32.74,32.65,32.67,211100.0,18.9841,19.0306,18.9783,18.9899,211100.0
2007-12-13 10:40:00,32.68,32.77,32.64,32.72,189900.0,18.9958,19.0481,18.9725,19.019,189900.0
2007-12-13 10:45:00,32.72,32.77,32.66,32.77,108900.0,19.019,19.0481,18.9841,19.0481,108900.0
2007-12-13 10:50:00,32.77,32.79,32.72,32.76,88400.0,19.0481,19.0597,19.019,19.0423,88400.0
2007-12-13 10:55:00,32.75,32.76,32.47,32.57,206300.0,19.0364,19.0423,18.8737,18.9318,206300.0
2007-12-13 11:00:00,32.57,32.71,32.54,32.69,99900.0,18.9318,19.0132,18.9144,19.0016,99900.0
2007-12-13 11:05:00,32.69,32.69,32.47,32.63,170300.0,19.0016,19.0016,18.8737,18.9667,170300.0
2007-12-13 11:10:00,32.64,32.72,32.52,32.55,160000.0,18.9725,19.019,18.9027,18.9202,160000.0
2007-12-13 11:15:00,32.56,32.66,32.52,32.56,126300.0,18.926,18.9841,18.9027,18.926,126300.0
2007-12-13 11:20:00,32.56,32.65,32.52,32.58,185800.0,18.926,18.9783,18.9027,18.9376,185800.0
2007-12-13 11:25:00,32.58,32.71,32.54,32.69,81800.0,18.9376,19.0132,18.9144,19.0016,81800.0
2007-12-13 11:30:00,32.69,32.76,32.63,32.74,125200.0,19.0016,19.0423,18.9667,19.0306,125200.0
2007-12-13 11:35:00,32.74,32.86,32.7,32.82,139800.0,19.0306,19.1004,19.0074,19.0771,139800.0
2007-12-13 11:40:00,32.81,32.9,32.7,32.73,139700.0,19.0713,19.1236,19.0074,19.0248,139700.0
2007-12-13 11:45:00,32.74,32.78,32.62,32.72,92500.0,19.0306,19.0539,18.9609,19.019,92500.0
2007-12-13 11:50:00,32.72,32.79,32.68,32.7,88600.0,19.019,19.0597,18.9958,19.0074,88600.0
2007-12-13 11:55:00,32.71,32.79,32.7,32.78,73800.0,19.0132,19.0597,19.0074,19.0539,73800.0
2007-12-13 12:00:00,32.77,32.78,32.67,32.73,88900.0,19.0481,19.0539,18.9899,19.0248,88900.0
2007-12-13 12:05:00,32.73,32.86,32.72,32.84,88700.0,19.0248,19.1004,19.019,19.0888,88700.0
2007-12-13 12:10:00,32.84,32.93,32.83,32.86,75500.0,19.0888,19.1411,19.0829,19.1004,75500.0
2007-12-13 12:15:00,32.85,32.9,32.78,32.82,117000.0,19.0946,19.1236,19.0539,19.0771,117000.0
2007-12-13 12:20:00,32.82,32.85,32.75,32.77,63900.0,19.0771,19.0946,19.0364,19.0481,63900.0
2007-12-13 12:25:00,32.76,33.2,32.74,32.76,119900.0,19.0423,19.298,19.0306,19.0423,119900.0
2007-12-13 12:30:00,32.75,32.77,32.7,32.74,65600.0,19.0364,19.0481,19.0074,19.0306,65600.0
2007-12-13 12:35:00,32.74,32.75,32.71,32.74,28500.0,19.0306,19.0364,19.0132,19.0306,28500.0
2007-12-13 12:40:00,32.73,32.73,32.58,32.63,117500.0,19.0248,19.0248,18.9376,18.9667,117500.0
2007-12-13 12:45:00,32.64,32.75,32.63,32.75,55000.0,18.9725,19.0364,18.9667,19.0364,55000.0
2007-12-13 12:50:00,32.75,32.8,32.75,32.77,77800.0,19.0364,19.0655,19.0364,19.0481,77800.0
2007-12-13 12:55:00,32.76,32.79,32.73,32.78,77600.0,19.0423,19.0597,19.0248,19.0539,77600.0
2007-12-13 13:00:00,32.78,32.83,32.78,32.82,51700.0,19.0539,19.0829,19.0539,19.0771,51700.0
2007-12-13 13:05:00,32.81,32.89,32.77,32.89,72400.0,19.0713,19.1178,19.0481,19.1178,72400.0
2007-12-13 13:10:00,32.88,32.92,32.84,32.9,85300.0,19.112,19.1353,19.0888,19.1236,85300.0
2007-12-13 13:15:00,32.9,32.93,32.81,32.9,115100.0,19.1236,19.1411,19.0713,19.1236,115100.0
2007-12-13 13:20:00,32.9,32.95,32.82,32.87,119600.0,19.1236,19.1527,19.0771,19.1062,119600.0
2007-12-13 13:25:00,32.87,32.96,32.87,32.93,82400.0,19.1062,19.1585,19.1062,19.1411,82400.0
2007-12-13 13:30:00,32.93,32.96,32.85,32.92,86100.0,19.1411,19.1585,19.0946,19.1353,86100.0
2007-12-13 13:35:00,32.91,32.95,32.85,32.85,91000.0,19.1294,19.1527,19.0946,19.0946,91000.0
2007-12-13 13:40:00,32.85,32.87,32.8,32.84,120800.0,19.0946,19.1062,19.0655,19.0888,120800.0
2007-12-13 13:45:00,32.85,32.88,32.76,32.8,88500.0,19.0946,19.112,19.0423,19.0655,88500.0
2007-12-13 13:50:00,32.8,32.93,32.8,32.91,115900.0,19.0655,19.1411,19.0655,19.1294,115900.0
2007-12-13 13:55:00,32.9,32.93,32.8,32.82,88100.0,19.1236,19.1411,19.0655,19.0771,88100.0
2007-12-13 14:00:00,32.83,32.91,32.72,32.91,155500.0,19.0829,19.1294,19.019,19.1294,155500.0
2007-12-13 14:05:00,32.9,32.92,32.79,32.85,118500.0,19.1236,19.1353,19.0597,19.0946,118500.0
2007-12-13 14:10:00,32.85,32.87,32.73,32.74,114400.0,19.0946,19.1062,19.0248,19.0306,114400.0
2007-12-13 14:15:00,32.75,32.76,32.69,32.75,168900.0,19.0364,19.0423,19.0016,19.0364,168900.0
2007-12-13 14:20:00,32.76,32.94,32.75,32.89,184700.0,19.0423,19.1469,19.0364,19.1178,184700.0
2007-12-13 14:25:00,32.89,32.94,32.79,32.93,195400.0,19.1178,19.1469,19.0597,19.1411,195400.0
2007-12-13 14:30:00,32.94,32.95,32.82,32.82,139000.0,19.1469,19.1527,19.0771,19.0771,139000.0
2007-12-13 14:35:00,32.83,32.88,32.78,32.8,84300.0,19.0829,19.112,19.0539,19.0655,84300.0
2007-12-13 14:40:00,32.8,32.84,32.77,32.8,99400.0,19.0655,19.0888,19.0481,19.0655,99400.0
2007-12-13 14:45:00,32.81,32.87,32.75,32.81,179200.0,19.0713,19.1062,19.0364,19.0713,179200.0
2007-12-13 14:50:00,32.81,32.95,32.8,32.89,77000.0,19.0713,19.1527,19.0655,19.1178,77000.0
2007-12-13 14:55:00,32.9,32.9,32.77,32.81,100900.0,19.1236,19.1236,19.0481,19.0713,100900.0
2007-12-13 15:00:00,32.82,32.98,32.8,32.97,95000.0,19.0771,19.1701,19.0655,19.1643,95000.0
2007-12-13 15:05:00,32.97,32.98,32.86,32.86,115800.0,19.1643,19.1701,19.1004,19.1004,115800.0
2007-12-13 15:10:00,32.88,32.89,32.76,32.76,129800.0,19.112,19.1178,19.0423,19.0423,129800.0
2007-12-13 15:15:00,32.76,32.84,32.71,32.82,155700.0,19.0423,19.0888,19.0132,19.0771,155700.0
2007-12-13 15:20:00,32.82,32.97,32.81,32.84,143100.0,19.0771,19.1643,19.0713,19.0888,143100.0
2007-12-13 15:25:00,32.84,33.1,32.83,33.09,258100.0,19.0888,19.2399,19.0829,19.2341,258100.0
2007-12-13 15:30:00,33.08,33.15,33.04,33.08,338000.0,19.2283,19.2689,19.205,19.2283,338000.0
2007-12-13 15:35:00,33.09,33.09,32.95,33.0,115400.0,19.2341,19.2341,19.1527,19.1818,115400.0
2007-12-13 15:40:00,33.0,33.15,32.97,33.14,272000.0,19.1818,19.2689,19.1643,19.2631,272000.0
2007-12-13 15:45:00,33.14,33.29,33.13,33.21,352000.0,19.2631,19.3503,19.2573,19.3038,352000.0
2007-12-13 15:50:00,33.21,33.3,33.11,33.22,469500.0,19.3038,19.3561,19.2457,19.3096,469500.0
2007-12-13 15:55:00,33.23,33.28,33.22,33.26,362000.0,19.3154,19.3445,19.3096,19.3329,362000.0
2007-12-14 09:30:00,33.15,33.15,32.86,32.97,146400.0,19.2689,19.2689,19.1004,19.1643,146400.0
2007-12-14 09:35:00,32.97,33.04,32.87,32.96,111500.0,19.1643,19.205,19.1062,19.1585,111500.0
2007-12-14 09:40:00,32.95,33.04,32.87,33.04,85200.0,19.1527,19.205,19.1062,19.205,85200.0
2007-12-14 09:45:00,33.04,33.14,32.98,33.03,89300.0,19.205,19.2631,19.1701,19.1992,89300.0
2007-12-14 09:50:00,33.03,33.03,32.81,32.83,85500.0,19.1992,19.1992,19.0713,19.0829,85500.0
2007-12-14 09:55:00,32.83,32.95,32.83,32.92,94800.0,19.0829,19.1527,19.0829,19.1353,94800.0
2007-12-14 10:00:00,32.92,32.98,32.92,32.95,80700.0,19.1353,19.1701,19.1353,19.1527,80700.0
2007-12-14 10:05:00,32.96,33.12,32.94,33.03,98200.0,19.1585,19.2515,19.1469,19.1992,98200.0
2007-12-14 10:10:00,33.04,33.16,33.02,33.06,109500.0,19.205,19.2748,19.1934,19.2166,109500.0
2007-12-14 10:15:00,33.06,33.14,32.96,33.08,96900.0,19.2166,19.2631,19.1585,19.2283,96900.0
2007-12-14 10:20:00,33.07,33.15,32.99,32.99,95800.0,19.2224,19.2689,19.1759,19.1759,95800.0
2007-12-14 10:25:00,33.0,33.04,32.94,33.0,85100.0,19.1818,19.205,19.1469,19.1818,85100.0
2007-12-14 10:30:00,32.99,33.0,32.93,32.98,88400.0,19.1759,19.1818,19.1411,19.1701,88400.0
2007-12-14 10:35:00,32.98,33.01,32.97,32.99,57500.0,19.1701,19.1876,19.1643,19.1759,57500.0
2007-12-14 10:40:00,32.98,33.23,32.98,33.22,157000.0,19.1701,19.3154,19.1701,19.3096,157000.0
2007-12-14 10:45:00,33.22,33.4,33.22,33.38,171900.0,19.3096,19.4143,19.3096,19.4026,171900.0
2007-12-14 10:50:00,33.39,33.44,33.3,33.31,147200.0,19.4084,19.4375,19.3561,19.3619,147200.0
2007-12-14 10:55:00,33.3,33.41,33.26,33.41,117800.0,19.3561,19.4201,19.3329,19.4201,117800.0
2007-12-14 11:00:00,33.42,33.5,33.42,33.46,124400.0,19.4259,19.4724,19.4259,19.4491,124400.0
2007-12-14 11:05:00,33.46,33.49,33.35,33.39,121100.0,19.4491,19.4666,19.3852,19.4084,121100.0
2007-12-14 11:10:00,33.37,33.39,33.16,33.18,137600.0,19.3968,19.4084,19.2748,19.2864,137600.0
2007-12-14 11:15:00,33.18,33.22,33.14,33.18,116600.0,19.2864,19.3096,19.2631,19.2864,116600.0
2007-12-14 11:20:00,33.18,33.19,33.1,33.11,145100.0,19.2864,19.2922,19.2399,19.2457,145100.0
2007-12-14 11:25:00,33.11,33.13,33.06,33.06,105100.0,19.2457,19.2573,19.2166,19.2166,105100.0
2007-12-14 11:30:00,33.06,33.1,33.04,33.06,56600.0,19.2166,19.2399,19.205,19.2166,56600.0
2007-12-14 11:35:00,33.07,33.07,32.99,33.0,55300.0,19.2224,19.2224,19.1759,19.1818,55300.0
2007-12-14 11:40:00,33.01,33.03,32.97,32.99,119700.0,19.1876,19.1992,19.1643,19.1759,119700.0
2007-12-14 11:45:00,32.99,32.99,32.86,32.94,177500.0,19.1759,19.1759,19.1004,19.1469,177500.0
2007-12-14 11:50:00,32.94,33.02,32.93,33.01,61600.0,19.1469,19.1934,19.1411,19.1876,61600.0
2007-12-14 11:55:00,33.0,33.01,32.94,32.95,52700.0,19.1818,19.1876,19.1469,19.1527,52700.0
2007-12-14 12:00:00,32.95,33.03,32.95,33.03,46500.0,19.1527,19.1992,19.1527,19.1992,46500.0
2007-12-14 12:05:00,33.03,33.04,32.99,33.0,68200.0,19.1992,19.205,19.1759,19.1818,68200.0
2007-12-14 12:10:00,33.01,33.02,32.97,32.98,67900.0,19.1876,19.1934,19.1643,19.1701,67900.0
2007-12-14 12:15:00,32.97,32.97,32.93,32.93,85500.0,19.1643,19.1643,19.1411,19.1411,85500.0
2007-12-14 12:20:00,32.94,32.96,32.9,32.91,119100.0,19.1469,19.1585,19.1236,19.1294,119100.0
2007-12-14 12:25:00,32.92,32.92,32.78,32.84,130400.0,19.1353,19.1353,19.0539,19.0888,130400.0
2007-12-14 12:30:00,32.84,32.84,32.76,32.79,146800.0,19.0888,19.0888,19.0423,19.0597,146800.0
2007-12-14 12:35:00,32.78,32.86,32.76,32.83,89900.0,19.0539,19.1004,19.0423,19.0829,89900.0
2007-12-14 12:40:00,32.84,32.86,32.8,32.85,71800.0,19.0888,19.1004,19.0655,19.0946,71800.0
2007-12-14 12:45:00,32.85,32.86,32.82,32.85,35400.0,19.0946,19.1004,19.0771,19.0946,35400.0
2007-12-14 12:50:00,32.85,32.99,32.85,32.98,50600.0,19.0946,19.1759,19.0946,19.1701,50600.0
2007-12-14 12:55:00,32.99,33.02,32.95,32.98,75500.0,19.1759,19.1934,19.1527,19.1701,75500.0
2007-12-14 13:00:00,32.97,32.98,32.91,32.93,70500.0,19.1643,19.1701,19.1294,19.1411,70500.0
2007-12-14 13:05:00,32.93,32.98,32.93,32.96,48900.0,19.1411,19.1701,19.1411,19.1585,48900.0
2007-12-14 13:10:00,32.96,33.02,32.96,33.02,36500.0,19.1585,19.1934,19.1585,19.1934,36500.0
2007-12-14 13:15:00,33.02,33.04,32.97,32.97,112800.0,19.1934,19.205,19.1643,19.1643,112800.0
2007-12-14 13:20:00,32.98,32.98,32.95,32.96,40200.0,19.1701,19.1701,19.1527,19.1585,40200.0
2007-12-14 13:25:00,32.97,33.07,32.97,33.04,92600.0,19.1643,19.2224,19.1643,19.205,92600.0
2007-12-14 13:30:00,33.05,33.06,32.97,33.0,73700.0,19.2108,19.2166,19.1643,19.1818,73700.0
2007-12-14 13:35:00,33.0,33.06,32.98,33.02,49900.0,19.1818,19.2166,19.1701,19.1934,49900.0
2007-12-14 13:40:00,33.03,33.03,32.98,32.99,48200.0,19.1992,19.1992,19.1701,19.1759,48200.0
2007-12-14 13:45:00,32.99,33.0,32.91,32.97,83400.0,19.1759,19.1818,19.1294,19.1643,83400.0
2007-12-14 13:50:00,32.97,32.99,32.92,32.93,138700.0,19.1643,19.1759,19.1353,19.1411,138700.0
2007-12-14 13:55:00,32.93,32.96,32.87,32.9,102200.0,19.1411,19.1585,19.1062,19.1236,102200.0
2007-12-14 14:00:00,32.9,32.91,32.8,32.81,60700.0,19.1236,19.1294,19.0655,19.0713,60700.0
2007-12-14 14:05:00,32.81,32.85,32.76,32.85,58200.0,19.0713,19.0946,19.0423,19.0946,58200.0
2007-12-14 14:10:00,32.85,32.93,32.84,32.86,48400.0,19.0946,19.1411,19.0888,19.1004,48400.0
2007-12-14 14:15:00,32.86,32.89,32.83,32.87,33900.0,19.1004,19.1178,19.0829,19.1062,33900.0
2007-12-14 14:20:00,32.87,32.89,32.86,32.88,48700.0,19.1062,19.1178,19.1004,19.112,48700.0
2007-12-14 14:25:00,32.88,32.94,32.88,32.9,31300.0,19.112,19.1469,19.112,19.1236,31300.0
2007-12-14 14:30:00,32.92,32.92,32.85,32.88,60100.0,19.1353,19.1353,19.0946,19.112,60100.0
2007-12-14 14:35:00,32.88,32.95,32.88,32.94,28800.0,19.112,19.1527,19.112,19.1469,28800.0
2007-12-14 14:40:00,32.94,32.99,32.89,32.93,58800.0,19.1469,19.1759,19.1178,19.1411,58800.0
2007-12-14 14:45:00,32.92,32.95,32.86,32.88,41400.0,19.1353,19.1527,19.1004,19.112,41400.0
2007-12-14 14:50:00,32.88,32.92,32.81,32.92,82300.0,19.112,19.1353,19.0713,19.1353,82300.0
2007-12-14 14:55:00,32.91,32.93,32.74,32.76,173600.0,19.1294,19.1411,19.0306,19.0423,173600.0
2007-12-14 15:00:00,32.76,32.81,32.72,32.75,187700.0,19.0423,19.0713,19.019,19.0364,187700.0
2007-12-14 15:05:00,32.76,32.84,32.74,32.83,223400.0,19.0423,19.0888,19.0306,19.0829,223400.0
2007-12-14 15:10:00,32.83,32.9,32.83,32.9,95700.0,19.0829,19.1236,19.0829,19.1236,95700.0
2007-12-14 15:15:00,32.89,32.9,32.78,32.79,181900.0,19.1178,19.1236,19.0539,19.0597,181900.0
2007-12-14 15:20:00,32.79,32.82,32.72,32.82,134100.0,19.0597,19.0771,19.019,19.0771,134100.0
2007-12-14 15:25:00,32.82,32.83,32.76,32.81,122800.0,19.0771,19.0829,19.0423,19.0713,122800.0
2007-12-14 15:30:00,32.81,32.86,32.78,32.82,114700.0,19.0713,19.1004,19.0539,19.0771,114700.0
2007-12-14 15:35:00,32.83,32.92,32.79,32.82,177900.0,19.0829,19.1353,19.0597,19.0771,177900.0
2007-12-14 15:40:00,32.81,32.86,32.74,32.8,263900.0,19.0713,19.1004,19.0306,19.0655,263900.0
2007-12-14 15:45:00,32.81,32.87,32.76,32.76,198200.0,19.0713,19.1062,19.0423,19.0423,198200.0
2007-12-14 15:50:00,32.77,32.82,32.67,32.7,273800.0,19.0481,19.0771,18.9899,19.0074,273800.0
2007-12-14 15:55:00,32.7,32.76,32.65,32.66,447500.0,19.0074,19.0423,18.9783,18.9841,447500.0
2007-12-17 09:30:00,32.06,32.27,31.54,31.66,709200.0,18.6354,18.7574,18.3331,18.4029,709200.0
2007-12-17 09:35:00,31.66,32.22,31.62,31.95,545000.0,18.4029,18.7284,18.3796,18.5714,545000.0
2007-12-17 09:40:00,31.94,32.21,31.93,32.02,450500.0,18.5656,18.7226,18.5598,18.6121,450500.0
2007-12-17 09:45:00,32.03,32.05,31.87,31.9,263500.0,18.6179,18.6296,18.5249,18.5424,263500.0
2007-12-17 09:50:00,31.9,31.99,31.71,31.95,450500.0,18.5424,18.5947,18.4319,18.5714,450500.0
2007-12-17 09:55:00,31.95,31.99,31.86,31.94,384000.0,18.5714,18.5947,18.5191,18.5656,384000.0
2007-12-17 10:00:00,31.94,32.01,31.88,32.0,215800.0,18.5656,18.6063,18.5307,18.6005,215800.0
2007-12-17 10:05:00,32.0,32.01,31.86,31.87,315400.0,18.6005,18.6063,18.5191,18.5249,315400.0
2007-12-17 10:10:00,31.87,31.91,31.62,31.63,358000.0,18.5249,18.5482,18.3796,18.3854,358000.0
2007-12-17 10:15:00,31.63,31.72,31.6,31.66,483900.0,18.3854,18.4377,18.368,18.4029,483900.0
2007-12-17 10:20:00,31.65,31.79,31.65,31.71,337100.0,18.397,18.4784,18.397,18.4319,337100.0
2007-12-17 10:25:00,31.71,31.85,31.7,31.82,514700.0,18.4319,18.5133,18.4261,18.4959,514700.0
2007-12-17 10:30:00,31.82,31.84,31.74,31.79,324500.0,18.4959,18.5075,18.4494,18.4784,324500.0
2007-12-17 10:35:00,31.79,31.93,31.75,31.78,293900.0,18.4784,18.5598,18.4552,18.4726,293900.0
2007-12-17 10:40:00,31.79,31.88,31.76,31.83,199700.0,18.4784,18.5307,18.461,18.5017,199700.0
2007-12-17 10:45:00,31.83,31.94,31.83,31.92,179300.0,18.5017,18.5656,18.5017,18.554,179300.0
2007-12-17 10:50:00,31.93,31.93,31.87,31.92,271200.0,18.5598,18.5598,18.5249,18.554,271200.0
2007-12-17 10:55:00,31.91,32.02,31.89,32.0,92800.0,18.5482,18.6121,18.5366,18.6005,92800.0
2007-12-17 11:00:00,32.0,32.16,31.99,32.15,261300.0,18.6005,18.6935,18.5947,18.6877,261300.0
2007-12-17 11:05:00,32.15,32.19,32.11,32.11,110700.0,18.6877,18.7109,18.6644,18.6644,110700.0
2007-12-17 11:10:00,32.11,32.11,32.02,32.04,198100.0,18.6644,18.6644,18.6121,18.6237,198100.0
2007-12-17 11:15:00,32.04,32.07,32.01,32.07,122900.0,18.6237,18.6412,18.6063,18.6412,122900.0
2007-12-17 11:20:00,32.07,32.1,32.05,32.1,115800.0,18.6412,18.6586,18.6296,18.6586,115800.0
2007-12-17 11:25:00,32.1,32.13,32.02,32.04,138200.0,18.6586,18.6761,18.6121,18.6237,138200.0
2007-12-17 11:30:00,32.05,32.08,31.97,31.98,106500.0,18.6296,18.647,18.5831,18.5889,106500.0
2007-12-17 11:35:00,31.97,31.98,31.91,31.93,94700.0,18.5831,18.5889,18.5482,18.5598,94700.0
2007-12-17 11:40:00,31.93,31.94,31.84,31.9,96200.0,18.5598,18.5656,18.5075,18.5424,96200.0
2007-12-17 11:45:00,31.91,31.97,31.85,31.91,79600.0,18.5482,18.5831,18.5133,18.5482,79600.0
2007-12-17 11:50:00,31.9,32.02,31.82,32.01,157000.0,18.5424,18.6121,18.4959,18.6063,157000.0
2007-12-17 11:55:00,32.01,32.03,31.98,31.98,92400.0,18.6063,18.6179,18.5889,18.5889,92400.0
2007-12-17 12:00:00,31.98,32.02,31.97,32.02,130700.0,18.5889,18.6121,18.5831,18.6121,130700.0
2007-12-17 12:05:00,32.02,32.07,32.02,32.03,130200.0,18.6121,18.6412,18.6121,18.6179,130200.0
2007-12-17 12:10:00,32.03,32.06,32.03,32.05,94900.0,18.6179,18.6354,18.6179,18.6296,94900.0
2007-12-17 12:15:00,32.05,32.05,32.0,32.02,71000.0,18.6296,18.6296,18.6005,18.6121,71000.0
2007-12-17 12:20:00,32.02,32.03,31.99,32.03,51100.0,18.6121,18.6179,18.5947,18.6179,51100.0
2007-12-17 12:25:00,32.02,32.05,32.02,32.05,47600.0,18.6121,18.6296,18.6121,18.6296,47600.0
2007-12-17 12:30:00,32.04,32.11,32.04,32.09,88700.0,18.6237,18.6644,18.6237,18.6528,88700.0
2007-12-17 12:35:00,32.08,32.18,32.08,32.1,123500.0,18.647,18.7051,18.647,18.6586,123500.0
2007-12-17 12:40:00,32.1,32.12,32.05,32.06,146600.0,18.6586,18.6702,18.6296,18.6354,146600.0
2007-12-17 12:45:00,32.05,32.06,31.98,32.0,130600.0,18.6296,18.6354,18.5889,18.6005,130600.0
2007-12-17 12:50:00,32.0,32.14,31.99,32.14,119600.0,18.6005,18.6819,18.5947,18.6819,119600.0
2007-12-17 12:55:00,32.14,32.18,32.09,32.1,145300.0,18.6819,18.7051,18.6528,18.6586,145300.0
2007-12-17 13:00:00,32.1,32.12,32.06,32.09,92900.0,18.6586,18.6702,18.6354,18.6528,92900.0
2007-12-17 13:05:00,32.09,32.1,32.01,32.08,106100.0,18.6528,18.6586,18.6063,18.647,106100.0
2007-12-17 13:10:00,32.08,32.09,32.01,32.04,54500.0,18.647,18.6528,18.6063,18.6237,54500.0
2007-12-17 13:15:00,32.03,32.05,31.91,31.94,152800.0,18.6179,18.6296,18.5482,18.5656,152800.0
2007-12-17 13:20:00,31.95,32.06,31.94,32.03,82200.0,18.5714,18.6354,18.5656,18.6179,82200.0
2007-12-17 13:25:00,32.03,32.07,32.01,32.05,52800.0,18.6179,18.6412,18.6063,18.6296,52800.0
2007-12-17 13:30:00,32.05,32.06,32.03,32.05,58900.0,18.6296,18.6354,18.6179,18.6296,58900.0
2007-12-17 13:35:00,32.05,32.09,31.95,31.96,93200.0,18.6296,18.6528,18.5714,18.5772,93200.0
2007-12-17 13:40:00,31.95,32.02,31.93,32.0,87800.0,18.5714,18.6121,18.5598,18.6005,87800.0
2007-12-17 13:45:00,31.99,32.0,31.91,31.96,84300.0,18.5947,18.6005,18.5482,18.5772,84300.0
2007-12-17 13:50:00,31.96,31.97,31.92,31.95,65600.0,18.5772,18.5831,18.554,18.5714,65600.0
2007-12-17 13:55:00,31.94,32.0,31.92,31.94,153600.0,18.5656,18.6005,18.554,18.5656,153600.0
2007-12-17 14:00:00,31.93,32.03,31.91,32.01,120800.0,18.5598,18.6179,18.5482,18.6063,120800.0
2007-12-17 14:05:00,32.01,32.02,31.95,31.96,73000.0,18.6063,18.6121,18.5714,18.5772,73000.0
2007-12-17 14:10:00,31.96,31.96,31.85,31.85,128300.0,18.5772,18.5772,18.5133,18.5133,128300.0
2007-12-17 14:15:00,31.85,31.9,31.85,31.89,98400.0,18.5133,18.5424,18.5133,18.5366,98400.0
2007-12-17 14:20:00,31.89,31.96,31.89,31.92,138200.0,18.5366,18.5772,18.5366,18.554,138200.0
2007-12-17 14:25:00,31.92,31.97,31.91,31.94,69900.0,18.554,18.5831,18.5482,18.5656,69900.0
2007-12-17 14:30:00,31.95,32.03,31.94,32.02,95700.0,18.5714,18.6179,18.5656,18.6121,95700.0
2007-12-17 14:35:00,32.02,32.06,31.99,32.06,108200.0,18.6121,18.6354,18.5947,18.6354,108200.0
2007-12-17 14:40:00,32.06,32.07,32.0,32.02,82600.0,18.6354,18.6412,18.6005,18.6121,82600.0
2007-12-17 14:45:00,32.02,32.04,32.0,32.01,57300.0,18.6121,18.6237,18.6005,18.6063,57300.0
2007-12-17 14:50:00,32.01,32.02,31.9,31.91,78000.0,18.6063,18.6121,18.5424,18.5482,78000.0
2007-12-17 14:55:00,31.9,31.93,31.84,31.9,130300.0,18.5424,18.5598,18.5075,18.5424,130300.0
2007-12-17 15:00:00,31.9,31.97,31.86,31.86,109300.0,18.5424,18.5831,18.5191,18.5191,109300.0
2007-12-17 15:05:00,31.87,31.9,31.82,31.86,99400.0,18.5249,18.5424,18.4959,18.5191,99400.0
2007-12-17 15:10:00,31.86,31.97,31.85,31.96,92000.0,18.5191,18.5831,18.5133,18.5772,92000.0
2007-12-17 15:15:00,31.97,31.99,31.9,31.9,172400.0,18.5831,18.5947,18.5424,18.5424,172400.0
2007-12-17 15:20:00,31.9,32.03,31.9,31.99,382600.0,18.5424,18.6179,18.5424,18.5947,382600.0
2007-12-17 15:25:00,31.98,32.01,31.97,31.98,239700.0,18.5889,18.6063,18.5831,18.5889,239700.0
2007-12-17 15:30:00,31.97,32.0,31.93,31.93,178800.0,18.5831,18.6005,18.5598,18.5598,178800.0
2007-12-17 15:35:00,31.93,31.98,31.92,31.97,274200.0,18.5598,18.5889,18.554,18.5831,274200.0
2007-12-17 15:40:00,31.97,31.98,31.91,31.93,257100.0,18.5831,18.5889,18.5482,18.5598,257100.0
2007-12-17 15:45:00,31.94,31.98,31.92,31.94,415300.0,18.5656,18.5889,18.554,18.5656,415300.0
2007-12-17 15:50:00,31.93,31.94,31.78,31.79,495500.0,18.5598,18.5656,18.4726,18.4784,495500.0
2007-12-17 15:55:00,31.79,31.84,31.74,31.8,639600.0,18.4784,18.5075,18.4494,18.4842,639600.0
2007-12-18 09:30:00,32.1,32.4,31.6,31.75,257200.0,18.6586,18.833,18.368,18.4552,257200.0
2007-12-18 09:35:00,31.76,31.89,31.72,31.83,117400.0,18.461,18.5366,18.4377,18.5017,117400.0
2007-12-18 09:40:00,31.82,31.83,31.7,31.75,139200.0,18.4959,18.5017,18.4261,18.4552,139200.0
2007-12-18 09:45:00,31.75,31.75,31.57,31.61,155600.0,18.4552,18.4552,18.3505,18.3738,155600.0
2007-12-18 09:50:00,31.61,31.75,31.61,31.75,119000.0,18.3738,18.4552,18.3738,18.4552,119000.0
2007-12-18 09:55:00,31.75,31.84,31.7,31.76,159900.0,18.4552,18.5075,18.4261,18.461,159900.0
2007-12-18 10:00:00,31.76,31.81,31.71,31.71,215300.0,18.461,18.4901,18.4319,18.4319,215300.0
2007-12-18 10:05:00,31.69,31.7,31.61,31.63,177200.0,18.4203,18.4261,18.3738,18.3854,177200.0
2007-12-18 10:10:00,31.62,31.67,31.5,31.51,254100.0,18.3796,18.4087,18.3099,18.3157,254100.0
2007-12-18 10:15:00,31.5,31.5,31.43,31.5,157800.0,18.3099,18.3099,18.2692,18.3099,157800.0
2007-12-18 10:20:00,31.5,31.52,31.46,31.47,210000.0,18.3099,18.3215,18.2866,18.2924,210000.0
2007-12-18 10:25:00,31.47,31.48,31.38,31.42,238600.0,18.2924,18.2982,18.2401,18.2634,238600.0
2007-12-18 10:30:00,31.41,31.42,31.38,31.39,173500.0,18.2575,18.2634,18.2401,18.2459,173500.0
2007-12-18 10:35:00,31.39,31.39,31.31,31.32,241000.0,18.2459,18.2459,18.1994,18.2052,241000.0
2007-12-18 10:40:00,31.31,31.36,31.26,31.3,142500.0,18.1994,18.2285,18.1704,18.1936,142500.0
2007-12-18 10:45:00,31.31,31.33,31.25,31.3,140300.0,18.1994,18.211,18.1645,18.1936,140300.0
2007-12-18 10:50:00,31.31,31.38,31.27,31.38,207200.0,18.1994,18.2401,18.1762,18.2401,207200.0
2007-12-18 10:55:00,31.37,31.46,31.35,31.46,151400.0,18.2343,18.2866,18.2227,18.2866,151400.0
2007-12-18 11:00:00,31.47,31.48,31.39,31.42,129600.0,18.2924,18.2982,18.2459,18.2634,129600.0
2007-12-18 11:05:00,31.42,31.48,31.42,31.43,47600.0,18.2634,18.2982,18.2634,18.2692,47600.0
2007-12-18 11:10:00,31.43,31.44,31.38,31.38,125200.0,18.2692,18.275,18.2401,18.2401,125200.0
2007-12-18 11:15:00,31.4,31.41,31.37,31.38,185500.0,18.2517,18.2575,18.2343,18.2401,185500.0
2007-12-18 11:20:00,31.39,31.44,31.37,31.4,235500.0,18.2459,18.275,18.2343,18.2517,235500.0
2007-12-18 11:25:00,31.4,31.46,31.4,31.45,132500.0,18.2517,18.2866,18.2517,18.2808,132500.0
2007-12-18 11:30:00,31.44,31.45,31.33,31.39,149000.0,18.275,18.2808,18.211,18.2459,149000.0
2007-12-18 11:35:00,31.4,31.45,31.39,31.42,117200.0,18.2517,18.2808,18.2459,18.2634,117200.0
2007-12-18 11:40:00,31.43,31.45,31.4,31.4,47000.0,18.2692,18.2808,18.2517,18.2517,47000.0
2007-12-18 11:45:00,31.4,31.42,31.35,31.36,136700.0,18.2517,18.2634,18.2227,18.2285,136700.0
2007-12-18 11:50:00,31.37,31.39,31.26,31.31,137000.0,18.2343,18.2459,18.1704,18.1994,137000.0
2007-12-18 11:55:00,31.3,31.4,31.2,31.31,246000.0,18.1936,18.2517,18.1355,18.1994,246000.0
2007-12-18 12:00:00,31.31,31.32,31.11,31.26,209100.0,18.1994,18.2052,18.0832,18.1704,209100.0
2007-12-18 12:05:00,31.27,31.3,31.22,31.3,83300.0,18.1762,18.1936,18.1471,18.1936,83300.0
2007-12-18 12:10:00,31.3,31.33,31.2,31.22,103900.0,18.1936,18.211,18.1355,18.1471,103900.0
2007-12-18 12:15:00,31.22,31.29,31.18,31.19,141500.0,18.1471,18.1878,18.1239,18.1297,141500.0
2007-12-18 12:20:00,31.19,31.24,31.17,31.23,78100.0,18.1297,18.1587,18.118,18.1529,78100.0
2007-12-18 12:25:00,31.24,31.26,31.21,31.23,103100.0,18.1587,18.1704,18.1413,18.1529,103100.0
2007-12-18 12:30:00,31.23,31.24,31.15,31.15,134800.0,18.1529,18.1587,18.1064,18.1064,134800.0
2007-12-18 12:35:00,31.16,31.2,31.14,31.14,98600.0,18.1122,18.1355,18.1006,18.1006,98600.0
2007-12-18 12:40:00,31.14,31.17,31.13,31.15,77000.0,18.1006,18.118,18.0948,18.1064,77000.0
2007-12-18 12:45:00,31.15,31.16,31.09,31.1,159400.0,18.1064,18.1122,18.0715,18.0774,159400.0
2007-12-18 12:50:00,31.1,31.15,31.1,31.15,90900.0,18.0774,18.1064,18.0774,18.1064,90900.0
2007-12-18 12:55:00,31.15,31.15,31.11,31.12,82300.0,18.1064,18.1064,18.0832,18.089,82300.0
2007-12-18 13:00:00,31.12,31.12,31.02,31.04,137700.0,18.089,18.089,18.0309,18.0425,137700.0
2007-12-18 13:05:00,31.04,31.09,31.0,31.02,244400.0,18.0425,18.0715,18.0192,18.0309,244400.0
2007-12-18 13:10:00,31.02,31.06,31.02,31.04,130400.0,18.0309,18.0541,18.0309,18.0425,130400.0
2007-12-18 13:15:00,31.04,31.12,31.02,31.12,134300.0,18.0425,18.089,18.0309,18.089,134300.0
2007-12-18 13:20:00,31.11,31.24,31.11,31.24,199600.0,18.0832,18.1587,18.0832,18.1587,199600.0
2007-12-18 13:25:00,31.24,31.35,31.23,31.28,169900.0,18.1587,18.2227,18.1529,18.182,169900.0
2007-12-18 13:30:00,31.29,31.46,31.28,31.45,145600.0,18.1878,18.2866,18.182,18.2808,145600.0
2007-12-18 13:35:00,31.45,31.46,31.35,31.37,207400.0,18.2808,18.2866,18.2227,18.2343,207400.0
2007-12-18 13:40:00,31.36,31.41,31.34,31.34,183400.0,18.2285,18.2575,18.2169,18.2169,183400.0
2007-12-18 13:45:00,31.34,31.46,31.3,31.44,95000.0,18.2169,18.2866,18.1936,18.275,95000.0
2007-12-18 13:50:00,31.44,31.45,31.36,31.37,79000.0,18.275,18.2808,18.2285,18.2343,79000.0
2007-12-18 13:55:00,31.36,31.37,31.3,31.33,88600.0,18.2285,18.2343,18.1936,18.211,88600.0
2007-12-18 14:00:00,31.33,31.45,31.33,31.41,110800.0,18.211,18.2808,18.211,18.2575,110800.0
2007-12-18 14:05:00,31.41,31.57,31.35,31.54,194600.0,18.2575,18.3505,18.2227,18.3331,194600.0
2007-12-18 14:10:00,31.55,31.55,31.43,31.45,210800.0,18.3389,18.3389,18.2692,18.2808,210800.0
2007-12-18 14:15:00,31.45,31.57,31.44,31.53,239400.0,18.2808,18.3505,18.275,18.3273,239400.0
2007-12-18 14:20:00,31.53,31.54,31.49,31.52,145700.0,18.3273,18.3331,18.304,18.3215,145700.0
2007-12-18 14:25:00,31.53,31.59,31.5,31.59,151000.0,18.3273,18.3622,18.3099,18.3622,151000.0
2007-12-18 14:30:00,31.58,31.71,31.58,31.69,199100.0,18.3564,18.4319,18.3564,18.4203,199100.0
2007-12-18 14:35:00,31.7,31.72,31.65,31.69,247700.0,18.4261,18.4377,18.397,18.4203,247700.0
2007-12-18 14:40:00,31.69,31.7,31.63,31.67,159200.0,18.4203,18.4261,18.3854,18.4087,159200.0
2007-12-18 14:45:00,31.66,31.68,31.54,31.58,231200.0,18.4029,18.4145,18.3331,18.3564,231200.0
2007-12-18 14:50:00,31.58,31.64,31.54,31.55,176500.0,18.3564,18.3912,18.3331,18.3389,176500.0
2007-12-18 14:55:00,31.55,31.63,31.54,31.62,169500.0,18.3389,18.3854,18.3331,18.3796,169500.0
2007-12-18 15:00:00,31.62,31.7,31.6,31.7,233500.0,18.3796,18.4261,18.368,18.4261,233500.0
2007-12-18 15:05:00,31.7,31.75,31.66,31.68,156300.0,18.4261,18.4552,18.4029,18.4145,156300.0
2007-12-18 15:10:00,31.69,31.74,31.64,31.66,227100.0,18.4203,18.4494,18.3912,18.4029,227100.0
2007-12-18 15:15:00,31.67,31.83,31.66,31.69,283900.0,18.4087,18.5017,18.4029,18.4203,283900.0
2007-12-18 15:20:00,31.69,31.73,31.61,31.63,224200.0,18.4203,18.4435,18.3738,18.3854,224200.0
2007-12-18 15:25:00,31.63,31.73,31.6,31.7,382600.0,18.3854,18.4435,18.368,18.4261,382600.0
2007-12-18 15:30:00,31.69,31.76,31.68,31.75,212700.0,18.4203,18.461,18.4145,18.4552,212700.0
2007-12-18 15:35:00,31.76,31.77,31.68,31.75,387400.0,18.461,18.4668,18.4145,18.4552,387400.0
2007-12-18 15:40:00,31.74,31.83,31.69,31.7,437800.0,18.4494,18.5017,18.4203,18.4261,437800.0
2007-12-18 15:45:00,31.69,31.7,31.57,31.58,344200.0,18.4203,18.4261,18.3505,18.3564,344200.0
2007-12-18 15:50:00,31.57,31.63,31.53,31.62,397400.0,18.3505,18.3854,18.3273,18.3796,397400.0
2007-12-18 15:55:00,31.61,31.68,31.61,31.61,632900.0,18.3738,18.4145,18.3738,18.3738,632900.0
2007-12-19 09:30:00,31.69,31.85,31.46,31.56,242800.0,18.4203,18.5133,18.2866,18.3447,242800.0
2007-12-19 09:35:00,31.56,31.71,31.46,31.57,137400.0,18.3447,18.4319,18.2866,18.3505,137400.0
2007-12-19 09:40:00,31.57,31.85,31.53,31.83,142900.0,18.3505,18.5133,18.3273,18.5017,142900.0
2007-12-19 09:45:00,31.82,31.97,31.72,31.97,170500.0,18.4959,18.5831,18.4377,18.5831,170500.0
2007-12-19 09:50:00,31.96,32.07,31.88,32.04,331400.0,18.5772,18.6412,18.5307,18.6237,331400.0
2007-12-19 09:55:00,32.04,32.1,31.98,32.05,211000.0,18.6237,18.6586,18.5889,18.6296,211000.0
2007-12-19 10:00:00,32.04,32.05,31.88,31.97,324000.0,18.6237,18.6296,18.5307,18.5831,324000.0
2007-12-19 10:05:00,31.98,32.07,31.97,32.04,249200.0,18.5889,18.6412,18.5831,18.6237,249200.0
2007-12-19 10:10:00,32.04,32.14,32.04,32.05,159100.0,18.6237,18.6819,18.6237,18.6296,159100.0
2007-12-19 10:15:00,32.06,32.09,31.99,32.03,99100.0,18.6354,18.6528,18.5947,18.6179,99100.0
2007-12-19 10:20:00,32.03,32.1,32.0,32.01,117700.0,18.6179,18.6586,18.6005,18.6063,117700.0
2007-12-19 10:25:00,32.01,32.05,31.98,32.02,103900.0,18.6063,18.6296,18.5889,18.6121,103900.0
2007-12-19 10:30:00,32.02,32.02,31.95,31.97,103300.0,18.6121,18.6121,18.5714,18.5831,103300.0
2007-12-19 10:35:00,31.98,32.02,31.93,32.01,142000.0,18.5889,18.6121,18.5598,18.6063,142000.0
2007-12-19 10:40:00,32.02,32.07,31.99,32.05,135300.0,18.6121,18.6412,18.5947,18.6296,135300.0
2007-12-19 10:45:00,32.05,32.06,31.92,31.99,102200.0,18.6296,18.6354,18.554,18.5947,102200.0
2007-12-19 10:50:00,32.0,32.07,31.98,32.07,95700.0,18.6005,18.6412,18.5889,18.6412,95700.0
2007-12-19 10:55:00,32.06,32.07,31.98,32.0,71400.0,18.6354,18.6412,18.5889,18.6005,71400.0
2007-12-19 11:00:00,32.0,32.01,31.97,31.99,68300.0,18.6005,18.6063,18.5831,18.5947,68300.0
2007-12-19 11:05:00,31.98,31.99,31.92,31.92,105100.0,18.5889,18.5947,18.554,18.554,105100.0
2007-12-19 11:10:00,31.91,31.92,31.83,31.84,81900.0,18.5482,18.554,18.5017,18.5075,81900.0
2007-12-19 11:15:00,31.83,31.84,31.69,31.69,122700.0,18.5017,18.5075,18.4203,18.4203,122700.0
2007-12-19 11:20:00,31.69,31.71,31.58,31.63,178900.0,18.4203,18.4319,18.3564,18.3854,178900.0
2007-12-19 11:25:00,31.64,31.71,31.53,31.55,92800.0,18.3912,18.4319,18.3273,18.3389,92800.0
2007-12-19 11:30:00,31.54,31.61,31.5,31.61,170600.0,18.3331,18.3738,18.3099,18.3738,170600.0
2007-12-19 11:35:00,31.6,31.73,31.6,31.71,116800.0,18.368,18.4435,18.368,18.4319,116800.0
2007-12-19 11:40:00,31.71,31.71,31.66,31.7,69400.0,18.4319,18.4319,18.4029,18.4261,69400.0
2007-12-19 11:45:00,31.7,31.71,31.66,31.66,62800.0,18.4261,18.4319,18.4029,18.4029,62800.0
2007-12-19 11:50:00,31.66,31.67,31.51,31.53,96500.0,18.4029,18.4087,18.3157,18.3273,96500.0
2007-12-19 11:55:00,31.53,31.57,31.42,31.52,158600.0,18.3273,18.3505,18.2634,18.3215,158600.0
2007-12-19 12:00:00,31.53,31.62,31.5,31.6,112200.0,18.3273,18.3796,18.3099,18.368,112200.0
2007-12-19 12:05:00,31.61,31.62,31.57,31.6,53100.0,18.3738,18.3796,18.3505,18.368,53100.0
2007-12-19 12:10:00,31.6,31.68,31.6,31.68,69300.0,18.368,18.4145,18.368,18.4145,69300.0
2007-12-19 12:15:00,31.67,31.69,31.6,31.6,58900.0,18.4087,18.4203,18.368,18.368,58900.0
2007-12-19 12:20:00,31.6,31.71,31.59,31.68,113200.0,18.368,18.4319,18.3622,18.4145,113200.0
2007-12-19 12:25:00,31.68,31.69,31.65,31.67,84000.0,18.4145,18.4203,18.397,18.4087,84000.0
2007-12-19 12:30:00,31.67,31.67,31.51,31.53,103200.0,18.4087,18.4087,18.3157,18.3273,103200.0
2007-12-19 12:35:00,31.53,31.54,31.53,31.54,35100.0,18.3273,18.3331,18.3273,18.3331,35100.0
2007-12-19 12:40:00,31.54,31.57,31.5,31.51,154100.0,18.3331,18.3505,18.3099,18.3157,154100.0
2007-12-19 12:45:00,31.5,31.61,31.5,31.59,91800.0,18.3099,18.3738,18.3099,18.3622,91800.0
2007-12-19 12:50:00,31.6,31.63,31.56,31.62,70800.0,18.368,18.3854,18.3447,18.3796,70800.0
2007-12-19 12:55:00,31.62,31.65,31.59,31.62,78000.0,18.3796,18.397,18.3622,18.3796,78000.0
2007-12-19 13:00:00,31.62,31.62,31.5,31.5,142700.0,18.3796,18.3796,18.3099,18.3099,142700.0
2007-12-19 13:05:00,31.5,31.62,31.48,31.58,173400.0,18.3099,18.3796,18.2982,18.3564,173400.0
2007-12-19 13:10:00,31.57,31.6,31.53,31.57,63900.0,18.3505,18.368,18.3273,18.3505,63900.0
2007-12-19 13:15:00,31.56,31.6,31.51,31.56,64200.0,18.3447,18.368,18.3157,18.3447,64200.0
2007-12-19 13:20:00,31.55,31.56,31.51,31.56,104200.0,18.3389,18.3447,18.3157,18.3447,104200.0
2007-12-19 13:25:00,31.56,31.56,31.5,31.52,84500.0,18.3447,18.3447,18.3099,18.3215,84500.0
2007-12-19 13:30:00,31.52,31.53,31.47,31.49,130500.0,18.3215,18.3273,18.2924,18.304,130500.0
2007-12-19 13:35:00,31.48,31.55,31.47,31.54,68700.0,18.2982,18.3389,18.2924,18.3331,68700.0
2007-12-19 13:40:00,31.54,31.56,31.5,31.52,60000.0,18.3331,18.3447,18.3099,18.3215,60000.0
2007-12-19 13:45:00,31.53,31.56,31.44,31.52,187100.0,18.3273,18.3447,18.275,18.3215,187100.0
2007-12-19 13:50:00,31.53,31.57,31.5,31.56,60000.0,18.3273,18.3505,18.3099,18.3447,60000.0
2007-12-19 13:55:00,31.55,31.57,31.52,31.52,62500.0,18.3389,18.3505,18.3215,18.3215,62500.0
2007-12-19 14:00:00,31.52,31.72,31.52,31.65,136900.0,18.3215,18.4377,18.3215,18.397,136900.0
2007-12-19 14:05:00,31.65,31.7,31.63,31.66,92900.0,18.397,18.4261,18.3854,18.4029,92900.0
2007-12-19 14:10:00,31.66,31.82,31.64,31.79,209300.0,18.4029,18.4959,18.3912,18.4784,209300.0
2007-12-19 14:15:00,31.78,31.87,31.75,31.77,93800.0,18.4726,18.5249,18.4552,18.4668,93800.0
2007-12-19 14:20:00,31.78,31.81,31.72,31.78,98600.0,18.4726,18.4901,18.4377,18.4726,98600.0
2007-12-19 14:25:00,31.78,31.87,31.76,31.8,114500.0,18.4726,18.5249,18.461,18.4842,114500.0
2007-12-19 14:30:00,31.79,31.85,31.65,31.67,125000.0,18.4784,18.5133,18.397,18.4087,125000.0
2007-12-19 14:35:00,31.66,31.72,31.65,31.66,106700.0,18.4029,18.4377,18.397,18.4029,106700.0
2007-12-19 14:40:00,31.66,31.75,31.64,31.74,97200.0,18.4029,18.4552,18.3912,18.4494,97200.0
2007-12-19 14:45:00,31.74,31.89,31.73,31.88,116000.0,18.4494,18.5366,18.4435,18.5307,116000.0
2007-12-19 14:50:00,31.88,31.91,31.81,31.83,87800.0,18.5307,18.5482,18.4901,18.5017,87800.0
2007-12-19 14:55:00,31.83,31.84,31.74,31.75,124600.0,18.5017,18.5075,18.4494,18.4552,124600.0
2007-12-19 15:00:00,31.75,31.75,31.65,31.68,379700.0,18.4552,18.4552,18.397,18.4145,379700.0
2007-12-19 15:05:00,31.68,31.68,31.51,31.53,237000.0,18.4145,18.4145,18.3157,18.3273,237000.0
2007-12-19 15:10:00,31.53,31.66,31.53,31.63,220100.0,18.3273,18.4029,18.3273,18.3854,220100.0
2007-12-19 15:15:00,31.64,31.74,31.64,31.73,135900.0,18.3912,18.4494,18.3912,18.4435,135900.0
2007-12-19 15:20:00,31.73,31.74,31.58,31.61,158000.0,18.4435,18.4494,18.3564,18.3738,158000.0
2007-12-19 15:25:00,31.62,31.65,31.6,31.62,132200.0,18.3796,18.397,18.368,18.3796,132200.0
2007-12-19 15:30:00,31.61,31.68,31.57,31.66,204900.0,18.3738,18.4145,18.3505,18.4029,204900.0
2007-12-19 15:35:00,31.67,31.7,31.67,31.7,239400.0,18.4087,18.4261,18.4087,18.4261,239400.0
2007-12-19 15:40:00,31.7,31.7,31.63,31.65,346800.0,18.4261,18.4261,18.3854,18.397,346800.0
2007-12-19 15:45:00,31.65,31.67,31.59,31.6,253600.0,18.397,18.4087,18.3622,18.368,253600.0
2007-12-19 15:50:00,31.6,31.65,31.57,31.58,404900.0,18.368,18.397,18.3505,18.3564,404900.0
2007-12-19 15:55:00,31.57,31.6,31.54,31.56,519800.0,18.3505,18.368,18.3331,18.3447,519800.0
2007-12-20 09:30:00,31.87,32.0,31.77,31.82,224900.0,18.5249,18.6005,18.4668,18.4959,224900.0
2007-12-20 09:35:00,31.82,31.86,31.7,31.83,119300.0,18.4959,18.5191,18.4261,18.5017,119300.0
2007-12-20 09:40:00,31.82,31.9,31.73,31.85,312800.0,18.4959,18.5424,18.4435,18.5133,312800.0
2007-12-20 09:45:00,31.84,31.85,31.71,31.81,104100.0,18.5075,18.5133,18.4319,18.4901,104100.0
2007-12-20 09:50:00,31.81,31.82,31.61,31.63,123000.0,18.4901,18.4959,18.3738,18.3854,123000.0
2007-12-20 09:55:00,31.63,31.65,31.5,31.53,152900.0,18.3854,18.397,18.3099,18.3273,152900.0
2007-12-20 10:00:00,31.53,31.63,31.45,31.6,286500.0,18.3273,18.3854,18.2808,18.368,286500.0
2007-12-20 10:05:00,31.61,31.66,31.54,31.65,155500.0,18.3738,18.4029,18.3331,18.397,155500.0
2007-12-20 10:10:00,31.64,31.68,31.55,31.67,176300.0,18.3912,18.4145,18.3389,18.4087,176300.0
2007-12-20 10:15:00,31.66,31.7,31.47,31.49,170000.0,18.4029,18.4261,18.2924,18.304,170000.0
2007-12-20 10:20:00,31.48,31.57,31.47,31.56,117700.0,18.2982,18.3505,18.2924,18.3447,117700.0
2007-12-20 10:25:00,31.56,31.64,31.55,31.56,128800.0,18.3447,18.3912,18.3389,18.3447,128800.0
2007-12-20 10:30:00,31.56,31.64,31.56,31.61,119800.0,18.3447,18.3912,18.3447,18.3738,119800.0
2007-12-20 10:35:00,31.61,31.63,31.6,31.63,68200.0,18.3738,18.3854,18.368,18.3854,68200.0
2007-12-20 10:40:00,31.62,31.75,31.62,31.72,127700.0,18.3796,18.4552,18.3796,18.4377,127700.0
2007-12-20 10:45:00,31.72,31.75,31.67,31.71,132900.0,18.4377,18.4552,18.4087,18.4319,132900.0
2007-12-20 10:50:00,31.7,31.73,31.66,31.66,141600.0,18.4261,18.4435,18.4029,18.4029,141600.0
2007-12-20 10:55:00,31.66,31.67,31.55,31.61,187300.0,18.4029,18.4087,18.3389,18.3738,187300.0
2007-12-20 11:00:00,31.62,31.62,31.48,31.57,132500.0,18.3796,18.3796,18.2982,18.3505,132500.0
2007-12-20 11:05:00,31.56,31.57,31.47,31.5,109800.0,18.3447,18.3505,18.2924,18.3099,109800.0
2007-12-20 11:10:00,31.5,31.57,31.49,31.54,75200.0,18.3099,18.3505,18.304,18.3331,75200.0
2007-12-20 11:15:00,31.54,31.59,31.43,31.46,125100.0,18.3331,18.3622,18.2692,18.2866,125100.0
2007-12-20 11:20:00,31.47,31.47,31.3,31.32,183000.0,18.2924,18.2924,18.1936,18.2052,183000.0
2007-12-20 11:25:00,31.31,31.35,31.29,31.29,119600.0,18.1994,18.2227,18.1878,18.1878,119600.0
2007-12-20 11:30:00,31.29,31.33,31.27,31.31,166500.0,18.1878,18.211,18.1762,18.1994,166500.0
2007-12-20 11:35:00,31.31,31.33,31.29,31.3,68900.0,18.1994,18.211,18.1878,18.1936,68900.0
2007-12-20 11:40:00,31.3,31.33,31.27,31.3,108100.0,18.1936,18.211,18.1762,18.1936,108100.0
2007-12-20 11:45:00,31.3,31.32,31.22,31.22,145500.0,18.1936,18.2052,18.1471,18.1471,145500.0
2007-12-20 11:50:00,31.22,31.25,31.19,31.24,139400.0,18.1471,18.1645,18.1297,18.1587,139400.0
2007-12-20 11:55:00,31.23,31.29,31.21,31.26,152000.0,18.1529,18.1878,18.1413,18.1704,152000.0
2007-12-20 12:00:00,31.27,31.31,31.2,31.28,209500.0,18.1762,18.1994,18.1355,18.182,209500.0
2007-12-20 12:05:00,31.27,31.38,31.27,31.36,78500.0,18.1762,18.2401,18.1762,18.2285,78500.0
2007-12-20 12:10:00,31.37,31.44,31.36,31.37,91800.0,18.2343,18.275,18.2285,18.2343,91800.0
2007-12-20 12:15:00,31.37,31.44,31.35,31.4,126800.0,18.2343,18.275,18.2227,18.2517,126800.0
2007-12-20 12:20:00,31.4,31.46,31.36,31.46,104600.0,18.2517,18.2866,18.2285,18.2866,104600.0
2007-12-20 12:25:00,31.46,31.56,31.45,31.52,210400.0,18.2866,18.3447,18.2808,18.3215,210400.0
2007-12-20 12:30:00,31.52,31.53,31.46,31.49,176500.0,18.3215,18.3273,18.2866,18.304,176500.0
2007-12-20 12:35:00,31.49,31.52,31.46,31.48,65700.0,18.304,18.3215,18.2866,18.2982,65700.0
2007-12-20 12:40:00,31.48,31.49,31.43,31.44,69700.0,18.2982,18.304,18.2692,18.275,69700.0
2007-12-20 12:45:00,31.44,31.44,31.36,31.4,61000.0,18.275,18.275,18.2285,18.2517,61000.0
2007-12-20 12:50:00,31.4,31.42,31.39,31.4,71000.0,18.2517,18.2634,18.2459,18.2517,71000.0
2007-12-20 12:55:00,31.4,31.45,31.39,31.45,75600.0,18.2517,18.2808,18.2459,18.2808,75600.0
2007-12-20 13:00:00,31.45,31.47,31.44,31.47,41400.0,18.2808,18.2924,18.275,18.2924,41400.0
2007-12-20 13:05:00,31.47,31.48,31.45,31.45,58000.0,18.2924,18.2982,18.2808,18.2808,58000.0
2007-12-20 13:10:00,31.46,31.47,31.45,31.47,26600.0,18.2866,18.2924,18.2808,18.2924,26600.0
2007-12-20 13:15:00,31.46,31.48,31.46,31.48,74400.0,18.2866,18.2982,18.2866,18.2982,74400.0
2007-12-20 13:20:00,31.48,31.64,31.47,31.6,204900.0,18.2982,18.3912,18.2924,18.368,204900.0
2007-12-20 13:25:00,31.6,31.63,31.54,31.55,72300.0,18.368,18.3854,18.3331,18.3389,72300.0
2007-12-20 13:30:00,31.55,31.61,31.54,31.58,86600.0,18.3389,18.3738,18.3331,18.3564,86600.0
2007-12-20 13:35:00,31.57,31.59,31.55,31.57,41100.0,18.3505,18.3622,18.3389,18.3505,41100.0
2007-12-20 13:40:00,31.58,31.58,31.35,31.36,149900.0,18.3564,18.3564,18.2227,18.2285,149900.0
2007-12-20 13:45:00,31.37,31.41,31.36,31.38,74800.0,18.2343,18.2575,18.2285,18.2401,74800.0
2007-12-20 13:50:00,31.39,31.57,31.39,31.56,100600.0,18.2459,18.3505,18.2459,18.3447,100600.0
2007-12-20 13:55:00,31.56,31.56,31.42,31.47,116200.0,18.3447,18.3447,18.2634,18.2924,116200.0
2007-12-20 14:00:00,31.46,31.51,31.42,31.44,135000.0,18.2866,18.3157,18.2634,18.275,135000.0
2007-12-20 14:05:00,31.44,31.47,31.39,31.4,84000.0,18.275,18.2924,18.2459,18.2517,84000.0
2007-12-20 14:10:00,31.41,31.45,31.37,31.39,98900.0,18.2575,18.2808,18.2343,18.2459,98900.0
2007-12-20 14:15:00,31.4,31.58,31.4,31.58,95000.0,18.2517,18.3564,18.2517,18.3564,95000.0
2007-12-20 14:20:00,31.58,31.6,31.51,31.52,95900.0,18.3564,18.368,18.3157,18.3215,95900.0
2007-12-20 14:25:00,31.52,31.58,31.5,31.57,99200.0,18.3215,18.3564,18.3099,18.3505,99200.0
2007-12-20 14:30:00,31.58,31.68,31.57,31.67,107500.0,18.3564,18.4145,18.3505,18.4087,107500.0
2007-12-20 14:35:00,31.67,31.73,31.63,31.7,120600.0,18.4087,18.4435,18.3854,18.4261,120600.0
2007-12-20 14:40:00,31.71,31.71,31.62,31.62,87400.0,18.4319,18.4319,18.3796,18.3796,87400.0
2007-12-20 14:45:00,31.63,31.64,31.59,31.59,56400.0,18.3854,18.3912,18.3622,18.3622,56400.0
2007-12-20 14:50:00,31.6,31.6,31.55,31.55,64000.0,18.368,18.368,18.3389,18.3389,64000.0
2007-12-20 14:55:00,31.56,31.57,31.5,31.57,120900.0,18.3447,18.3505,18.3099,18.3505,120900.0
2007-12-20 15:00:00,31.57,31.63,31.55,31.59,214800.0,18.3505,18.3854,18.3389,18.3622,214800.0
2007-12-20 15:05:00,31.58,31.6,31.57,31.59,112300.0,18.3564,18.368,18.3505,18.3622,112300.0
2007-12-20 15:10:00,31.6,31.65,31.58,31.62,157500.0,18.368,18.397,18.3564,18.3796,157500.0
2007-12-20 15:15:00,31.62,31.65,31.59,31.59,104700.0,18.3796,18.397,18.3622,18.3622,104700.0
2007-12-20 15:20:00,31.59,31.63,31.58,31.59,231300.0,18.3622,18.3854,18.3564,18.3622,231300.0
2007-12-20 15:25:00,31.59,31.6,31.38,31.38,169300.0,18.3622,18.368,18.2401,18.2401,169300.0
2007-12-20 15:30:00,31.39,31.45,31.37,31.4,174900.0,18.2459,18.2808,18.2343,18.2517,174900.0
2007-12-20 15:35:00,31.39,31.45,31.39,31.45,135700.0,18.2459,18.2808,18.2459,18.2808,135700.0
2007-12-20 15:40:00,31.45,31.46,31.4,31.43,211500.0,18.2808,18.2866,18.2517,18.2692,211500.0
2007-12-20 15:45:00,31.42,31.49,31.4,31.48,215700.0,18.2634,18.304,18.2517,18.2982,215700.0
2007-12-20 15:50:00,31.49,31.51,31.47,31.5,195000.0,18.304,18.3157,18.2924,18.3099,195000.0
2007-12-20 15:55:00,31.51,31.64,31.5,31.62,471700.0,18.3157,18.3912,18.3099,18.3796,471700.0
2007-12-21 09:30:00,31.91,32.0,31.6,31.94,3454300.0,18.5482,18.6005,18.368,18.5656,3454300.0
2007-12-21 09:35:00,31.94,32.0,31.8,31.9,198000.0,18.5656,18.6005,18.4842,18.5424,198000.0
2007-12-21 09:40:00,31.89,31.92,31.79,31.9,157000.0,18.5366,18.554,18.4784,18.5424,157000.0
2007-12-21 09:45:00,31.9,31.99,31.81,31.91,265900.0,18.5424,18.5947,18.4901,18.5482,265900.0
2007-12-21 09:50:00,31.91,31.92,31.69,31.75,154700.0,18.5482,18.554,18.4203,18.4552,154700.0
2007-12-21 09:55:00,31.76,31.78,31.69,31.74,139700.0,18.461,18.4726,18.4203,18.4494,139700.0
2007-12-21 10:00:00,31.74,31.81,31.73,31.8,166300.0,18.4494,18.4901,18.4435,18.4842,166300.0
2007-12-21 10:05:00,31.8,31.82,31.75,31.76,121800.0,18.4842,18.4959,18.4552,18.461,121800.0
2007-12-21 10:10:00,31.75,31.8,31.72,31.8,165000.0,18.4552,18.4842,18.4377,18.4842,165000.0
2007-12-21 10:15:00,31.8,31.88,31.78,31.87,186100.0,18.4842,18.5307,18.4726,18.5249,186100.0
2007-12-21 10:20:00,31.87,31.94,31.87,31.92,124500.0,18.5249,18.5656,18.5249,18.554,124500.0
2007-12-21 10:25:00,31.91,31.99,31.91,31.98,131900.0,18.5482,18.5947,18.5482,18.5889,131900.0
2007-12-21 10:30:00,31.99,32.0,31.9,31.92,123800.0,18.5947,18.6005,18.5424,18.554,123800.0
2007-12-21 10:35:00,31.93,31.97,31.91,31.94,97200.0,18.5598,18.5831,18.5482,18.5656,97200.0
2007-12-21 10:40:00,31.94,31.95,31.85,31.9,88900.0,18.5656,18.5714,18.5133,18.5424,88900.0
2007-12-21 10:45:00,31.9,31.93,31.88,31.89,79800.0,18.5424,18.5598,18.5307,18.5366,79800.0
2007-12-21 10:50:00,31.89,31.89,31.84,31.88,61300.0,18.5366,18.5366,18.5075,18.5307,61300.0
2007-12-21 10:55:00,31.88,31.89,31.86,31.88,78700.0,18.5307,18.5366,18.5191,18.5307,78700.0
2007-12-21 11:00:00,31.88,31.92,31.86,31.9,78800.0,18.5307,18.554,18.5191,18.5424,78800.0
2007-12-21 11:05:00,31.91,32.04,31.91,32.04,128200.0,18.5482,18.6237,18.5482,18.6237,128200.0
2007-12-21 11:10:00,32.04,32.04,31.97,32.02,106300.0,18.6237,18.6237,18.5831,18.6121,106300.0
2007-12-21 11:15:00,32.01,32.09,32.01,32.07,122500.0,18.6063,18.6528,18.6063,18.6412,122500.0
2007-12-21 11:20:00,32.06,32.09,32.03,32.04,84300.0,18.6354,18.6528,18.6179,18.6237,84300.0
2007-12-21 11:25:00,32.04,32.07,32.0,32.05,148700.0,18.6237,18.6412,18.6005,18.6296,148700.0
2007-12-21 11:30:00,32.06,32.07,32.0,32.0,67200.0,18.6354,18.6412,18.6005,18.6005,67200.0
2007-12-21 11:35:00,32.0,32.02,31.93,31.95,84200.0,18.6005,18.6121,18.5598,18.5714,84200.0
2007-12-21 11:40:00,31.95,31.96,31.9,31.9,81300.0,18.5714,18.5772,18.5424,18.5424,81300.0
2007-12-21 11:45:00,31.91,31.94,31.88,31.89,78500.0,18.5482,18.5656,18.5307,18.5366,78500.0
2007-12-21 11:50:00,31.9,31.9,31.85,31.87,106700.0,18.5424,18.5424,18.5133,18.5249,106700.0
2007-12-21 11:55:00,31.86,31.92,31.85,31.91,102900.0,18.5191,18.554,18.5133,18.5482,102900.0
2007-12-21 12:00:00,31.91,31.92,31.85,31.9,100300.0,18.5482,18.554,18.5133,18.5424,100300.0
2007-12-21 12:05:00,31.9,31.9,31.87,31.9,71100.0,18.5424,18.5424,18.5249,18.5424,71100.0
2007-12-21 12:10:00,31.9,31.92,31.89,31.92,74800.0,18.5424,18.554,18.5366,18.554,74800.0
2007-12-21 12:15:00,31.91,31.92,31.89,31.89,83800.0,18.5482,18.554,18.5366,18.5366,83800.0
2007-12-21 12:20:00,31.9,31.91,31.89,31.91,75200.0,18.5424,18.5482,18.5366,18.5482,75200.0
2007-12-21 12:25:00,31.9,31.95,31.9,31.95,61100.0,18.5424,18.5714,18.5424,18.5714,61100.0
2007-12-21 12:30:00,31.95,31.98,31.94,31.98,66800.0,18.5714,18.5889,18.5656,18.5889,66800.0
2007-12-21 12:35:00,31.98,31.98,31.96,31.96,44100.0,18.5889,18.5889,18.5772,18.5772,44100.0
2007-12-21 12:40:00,31.96,31.97,31.96,31.96,32100.0,18.5772,18.5831,18.5772,18.5772,32100.0
2007-12-21 12:45:00,31.97,32.0,31.96,32.0,107600.0,18.5831,18.6005,18.5772,18.6005,107600.0
2007-12-21 12:50:00,32.0,32.0,31.95,31.97,96600.0,18.6005,18.6005,18.5714,18.5831,96600.0
2007-12-21 12:55:00,31.97,32.0,31.97,31.99,40200.0,18.5831,18.6005,18.5831,18.5947,40200.0
2007-12-21 13:00:00,32.0,32.01,31.99,32.0,48600.0,18.6005,18.6063,18.5947,18.6005,48600.0
2007-12-21 13:05:00,32.0,32.01,31.95,31.99,78900.0,18.6005,18.6063,18.5714,18.5947,78900.0
2007-12-21 13:10:00,31.98,32.08,31.98,32.07,72500.0,18.5889,18.647,18.5889,18.6412,72500.0
2007-12-21 13:15:00,32.08,32.08,32.03,32.03,50300.0,18.647,18.647,18.6179,18.6179,50300.0
2007-12-21 13:20:00,32.04,32.04,32.02,32.02,42500.0,18.6237,18.6237,18.6121,18.6121,42500.0
2007-12-21 13:25:00,32.03,32.03,32.02,32.02,43900.0,18.6179,18.6179,18.6121,18.6121,43900.0
2007-12-21 13:30:00,32.03,32.03,31.98,32.0,80400.0,18.6179,18.6179,18.5889,18.6005,80400.0
2007-12-21 13:35:00,32.0,32.01,31.99,31.99,51200.0,18.6005,18.6063,18.5947,18.5947,51200.0
2007-12-21 13:40:00,32.0,32.0,31.98,31.99,50600.0,18.6005,18.6005,18.5889,18.5947,50600.0
2007-12-21 13:45:00,31.98,32.01,31.98,32.0,39500.0,18.5889,18.6063,18.5889,18.6005,39500.0
2007-12-21 13:50:00,32.01,32.03,32.0,32.03,76600.0,18.6063,18.6179,18.6005,18.6179,76600.0
2007-12-21 13:55:00,32.02,32.03,32.02,32.03,51400.0,18.6121,18.6179,18.6121,18.6179,51400.0
2007-12-21 14:00:00,32.03,32.09,32.03,32.09,109400.0,18.6179,18.6528,18.6179,18.6528,109400.0
2007-12-21 14:05:00,32.08,32.1,32.08,32.09,30600.0,18.647,18.6586,18.647,18.6528,30600.0
2007-12-21 14:10:00,32.09,32.15,32.09,32.15,94300.0,18.6528,18.6877,18.6528,18.6877,94300.0
2007-12-21 14:15:00,32.14,32.15,32.14,32.14,55300.0,18.6819,18.6877,18.6819,18.6819,55300.0
2007-12-21 14:20:00,32.14,32.15,32.11,32.12,108300.0,18.6819,18.6877,18.6644,18.6702,108300.0
2007-12-21 14:25:00,32.13,32.13,32.12,32.13,34300.0,18.6761,18.6761,18.6702,18.6761,34300.0
2007-12-21 14:30:00,32.12,32.13,32.12,32.12,61600.0,18.6702,18.6761,18.6702,18.6702,61600.0
2007-12-21 14:35:00,32.12,32.15,32.12,32.15,81900.0,18.6702,18.6877,18.6702,18.6877,81900.0
2007-12-21 14:40:00,32.15,32.18,32.13,32.16,88200.0,18.6877,18.7051,18.6761,18.6935,88200.0
2007-12-21 14:45:00,32.17,32.19,32.16,32.19,68800.0,18.6993,18.7109,18.6935,18.7109,68800.0
2007-12-21 14:50:00,32.19,32.2,32.18,32.2,109800.0,18.7109,18.7167,18.7051,18.7167,109800.0
2007-12-21 14:55:00,32.2,32.21,32.17,32.18,84700.0,18.7167,18.7226,18.6993,18.7051,84700.0
2007-12-21 15:00:00,32.19,32.22,32.18,32.21,97800.0,18.7109,18.7284,18.7051,18.7226,97800.0
2007-12-21 15:05:00,32.22,32.22,32.21,32.21,57500.0,18.7284,18.7284,18.7226,18.7226,57500.0
2007-12-21 15:10:00,32.21,32.22,32.19,32.2,73600.0,18.7226,18.7284,18.7109,18.7167,73600.0
2007-12-21 15:15:00,32.19,32.23,32.19,32.22,107600.0,18.7109,18.7342,18.7109,18.7284,107600.0
2007-12-21 15:20:00,32.22,32.27,32.22,32.26,115800.0,18.7284,18.7574,18.7284,18.7516,115800.0
2007-12-21 15:25:00,32.27,32.29,32.25,32.28,160500.0,18.7574,18.7691,18.7458,18.7632,160500.0
2007-12-21 15:30:00,32.28,32.28,32.25,32.25,138800.0,18.7632,18.7632,18.7458,18.7458,138800.0
2007-12-21 15:35:00,32.26,32.26,32.22,32.22,214400.0,18.7516,18.7516,18.7284,18.7284,214400.0
2007-12-21 15:40:00,32.23,32.26,32.21,32.24,403700.0,18.7342,18.7516,18.7226,18.74,403700.0
2007-12-21 15:45:00,32.25,32.26,32.22,32.25,353000.0,18.7458,18.7516,18.7284,18.7458,353000.0
2007-12-21 15:50:00,32.24,32.26,32.19,32.25,437600.0,18.74,18.7516,18.7109,18.7458,437600.0
2007-12-21 15:55:00,32.25,32.32,32.24,32.31,638700.0,18.7458,18.7865,18.74,18.7807,638700.0
2007-12-24 09:30:00,32.4,32.81,32.31,32.46,161500.0,18.833,19.0713,18.7807,18.8679,161500.0
2007-12-24 09:35:00,32.47,32.51,32.46,32.51,85900.0,18.8737,18.8969,18.8679,18.8969,85900.0
2007-12-24 09:40:00,32.51,32.68,32.5,32.64,125900.0,18.8969,18.9958,18.8911,18.9725,125900.0
2007-12-24 09:45:00,32.64,32.71,32.54,32.67,202400.0,18.9725,19.0132,18.9144,18.9899,202400.0
2007-12-24 09:50:00,32.69,32.71,32.55,32.59,133400.0,19.0016,19.0132,18.9202,18.9434,133400.0
2007-12-24 09:55:00,32.61,32.61,32.5,32.55,130300.0,18.9551,18.9551,18.8911,18.9202,130300.0
2007-12-24 10:00:00,32.55,32.64,32.46,32.59,173300.0,18.9202,18.9725,18.8679,18.9434,173300.0
2007-12-24 10:05:00,32.6,32.6,32.54,32.57,40900.0,18.9493,18.9493,18.9144,18.9318,40900.0
2007-12-24 10:10:00,32.58,32.58,32.54,32.56,51200.0,18.9376,18.9376,18.9144,18.926,51200.0
2007-12-24 10:15:00,32.55,32.6,32.54,32.55,54600.0,18.9202,18.9493,18.9144,18.9202,54600.0
2007-12-24 10:20:00,32.54,32.54,32.45,32.49,119800.0,18.9144,18.9144,18.8621,18.8853,119800.0
2007-12-24 10:25:00,32.5,32.51,32.48,32.49,67700.0,18.8911,18.8969,18.8795,18.8853,67700.0
2007-12-24 10:30:00,32.49,32.54,32.49,32.51,76200.0,18.8853,18.9144,18.8853,18.8969,76200.0
2007-12-24 10:35:00,32.51,32.53,32.46,32.49,191000.0,18.8969,18.9086,18.8679,18.8853,191000.0
2007-12-24 10:40:00,32.49,32.53,32.48,32.52,95200.0,18.8853,18.9086,18.8795,18.9027,95200.0
2007-12-24 10:45:00,32.53,32.53,32.48,32.49,78700.0,18.9086,18.9086,18.8795,18.8853,78700.0
2007-12-24 10:50:00,32.5,32.53,32.47,32.52,138200.0,18.8911,18.9086,18.8737,18.9027,138200.0
2007-12-24 10:55:00,32.52,32.53,32.51,32.53,107700.0,18.9027,18.9086,18.8969,18.9086,107700.0
2007-12-24 11:00:00,32.53,32.54,32.51,32.52,73700.0,18.9086,18.9144,18.8969,18.9027,73700.0
2007-12-24 11:05:00,32.53,32.57,32.49,32.56,184500.0,18.9086,18.9318,18.8853,18.926,184500.0
2007-12-24 11:10:00,32.56,32.6,32.56,32.59,66800.0,18.926,18.9493,18.926,18.9434,66800.0
2007-12-24 11:15:00,32.6,32.6,32.58,32.59,203300.0,18.9493,18.9493,18.9376,18.9434,203300.0
2007-12-24 11:20:00,32.59,32.6,32.54,32.57,91600.0,18.9434,18.9493,18.9144,18.9318,91600.0
2007-12-24 11:25:00,32.57,32.6,32.55,32.56,92600.0,18.9318,18.9493,18.9202,18.926,92600.0
2007-12-24 11:30:00,32.57,32.58,32.56,32.57,49100.0,18.9318,18.9376,18.926,18.9318,49100.0
2007-12-24 11:35:00,32.57,32.58,32.54,32.54,47400.0,18.9318,18.9376,18.9144,18.9144,47400.0
2007-12-24 11:40:00,32.53,32.54,32.5,32.52,72500.0,18.9086,18.9144,18.8911,18.9027,72500.0
2007-12-24 11:45:00,32.52,32.53,32.49,32.52,43700.0,18.9027,18.9086,18.8853,18.9027,43700.0
2007-12-24 11:50:00,32.51,32.52,32.49,32.5,61700.0,18.8969,18.9027,18.8853,18.8911,61700.0
2007-12-24 11:55:00,32.49,32.5,32.48,32.48,40600.0,18.8853,18.8911,18.8795,18.8795,40600.0
2007-12-24 12:00:00,32.48,32.48,32.46,32.48,63500.0,18.8795,18.8795,18.8679,18.8795,63500.0
2007-12-24 12:05:00,32.48,32.48,32.42,32.45,51800.0,18.8795,18.8795,18.8446,18.8621,51800.0
2007-12-24 12:10:00,32.44,32.45,32.37,32.4,79400.0,18.8562,18.8621,18.8156,18.833,79400.0
2007-12-24 12:15:00,32.39,32.4,32.36,32.38,39500.0,18.8272,18.833,18.8097,18.8214,39500.0
2007-12-24 12:20:00,32.38,32.41,32.37,32.39,67100.0,18.8214,18.8388,18.8156,18.8272,67100.0
2007-12-24 12:25:00,32.4,32.48,32.39,32.47,90300.0,18.833,18.8795,18.8272,18.8737,90300.0
2007-12-24 12:30:00,32.47,32.5,32.45,32.49,80300.0,18.8737,18.8911,18.8621,18.8853,80300.0
2007-12-24 12:35:00,32.5,32.5,32.48,32.49,71800.0,18.8911,18.8911,18.8795,18.8853,71800.0
2007-12-24 12:40:00,32.5,32.5,32.49,32.49,100600.0,18.8911,18.8911,18.8853,18.8853,100600.0
2007-12-24 12:45:00,32.49,32.51,32.48,32.5,161600.0,18.8853,18.8969,18.8795,18.8911,161600.0
2007-12-24 12:50:00,32.5,32.55,32.49,32.51,237500.0,18.8911,18.9202,18.8853,18.8969,237500.0
2007-12-24 12:55:00,32.5,32.6,32.49,32.59,287000.0,18.8911,18.9493,18.8853,18.9434,287000.0
2007-12-24 13:00:00,32.6,32.6,32.6,32.6,300.0,18.9493,18.9493,18.9493,18.9493,300.0
2007-12-24 13:05:00,32.54,32.54,32.54,32.54,156500.0,18.9144,18.9144,18.9144,18.9144,156500.0
2007-12-24 13:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:15:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:25:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:35:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:45:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:55:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:05:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:15:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:25:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:35:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:45:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:55:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:05:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:15:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:25:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:35:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:45:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:55:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-26 09:30:00,32.32,32.6,32.31,32.32,83000.0,18.7865,18.9493,18.7807,18.7865,83000.0
2007-12-26 09:35:00,32.35,32.44,32.3,32.34,112300.0,18.8039,18.8562,18.7749,18.7981,112300.0
2007-12-26 09:40:00,32.37,32.52,32.35,32.45,114300.0,18.8156,18.9027,18.8039,18.8621,114300.0
2007-12-26 09:45:00,32.45,32.54,32.45,32.51,67800.0,18.8621,18.9144,18.8621,18.8969,67800.0
2007-12-26 09:50:00,32.49,32.55,32.49,32.53,49400.0,18.8853,18.9202,18.8853,18.9086,49400.0
2007-12-26 09:55:00,32.54,32.54,32.41,32.52,105400.0,18.9144,18.9144,18.8388,18.9027,105400.0
2007-12-26 10:00:00,32.52,32.54,32.47,32.47,39100.0,18.9027,18.9144,18.8737,18.8737,39100.0
2007-12-26 10:05:00,32.47,32.56,32.45,32.53,86600.0,18.8737,18.926,18.8621,18.9086,86600.0
2007-12-26 10:10:00,32.54,32.64,32.54,32.59,51200.0,18.9144,18.9725,18.9144,18.9434,51200.0
2007-12-26 10:15:00,32.59,32.62,32.53,32.56,39600.0,18.9434,18.9609,18.9086,18.926,39600.0
2007-12-26 10:20:00,32.55,32.58,32.54,32.55,39900.0,18.9202,18.9376,18.9144,18.9202,39900.0
2007-12-26 10:25:00,32.55,32.6,32.55,32.59,68800.0,18.9202,18.9493,18.9202,18.9434,68800.0
2007-12-26 10:30:00,32.59,32.6,32.59,32.59,30900.0,18.9434,18.9493,18.9434,18.9434,30900.0
2007-12-26 10:35:00,32.58,32.59,32.55,32.56,65300.0,18.9376,18.9434,18.9202,18.926,65300.0
2007-12-26 10:40:00,32.55,32.56,32.49,32.5,57300.0,18.9202,18.926,18.8853,18.8911,57300.0
2007-12-26 10:45:00,32.5,32.51,32.49,32.51,31700.0,18.8911,18.8969,18.8853,18.8969,31700.0
2007-12-26 10:50:00,32.51,32.52,32.5,32.51,39000.0,18.8969,18.9027,18.8911,18.8969,39000.0
2007-12-26 10:55:00,32.5,32.53,32.48,32.51,74700.0,18.8911,18.9086,18.8795,18.8969,74700.0
2007-12-26 11:00:00,32.52,32.52,32.47,32.49,186800.0,18.9027,18.9027,18.8737,18.8853,186800.0
2007-12-26 11:05:00,32.49,32.51,32.48,32.48,53700.0,18.8853,18.8969,18.8795,18.8795,53700.0
2007-12-26 11:10:00,32.49,32.5,32.46,32.47,58600.0,18.8853,18.8911,18.8679,18.8737,58600.0
2007-12-26 11:15:00,32.46,32.47,32.45,32.47,57000.0,18.8679,18.8737,18.8621,18.8737,57000.0
2007-12-26 11:20:00,32.47,32.48,32.46,32.46,50800.0,18.8737,18.8795,18.8679,18.8679,50800.0
2007-12-26 11:25:00,32.46,32.46,32.42,32.42,88700.0,18.8679,18.8679,18.8446,18.8446,88700.0
2007-12-26 11:30:00,32.42,32.43,32.38,32.38,67500.0,18.8446,18.8504,18.8214,18.8214,67500.0
2007-12-26 11:35:00,32.39,32.39,32.34,32.36,118500.0,18.8272,18.8272,18.7981,18.8097,118500.0
2007-12-26 11:40:00,32.35,32.39,32.35,32.38,48000.0,18.8039,18.8272,18.8039,18.8214,48000.0
2007-12-26 11:45:00,32.38,32.4,32.31,32.33,92100.0,18.8214,18.833,18.7807,18.7923,92100.0
2007-12-26 11:50:00,32.33,32.35,32.32,32.34,46200.0,18.7923,18.8039,18.7865,18.7981,46200.0
2007-12-26 11:55:00,32.34,32.34,32.32,32.32,48200.0,18.7981,18.7981,18.7865,18.7865,48200.0
2007-12-26 12:00:00,32.33,32.34,32.31,32.31,78500.0,18.7923,18.7981,18.7807,18.7807,78500.0
2007-12-26 12:05:00,32.32,32.32,32.26,32.28,74900.0,18.7865,18.7865,18.7516,18.7632,74900.0
2007-12-26 12:10:00,32.28,32.29,32.23,32.24,83400.0,18.7632,18.7691,18.7342,18.74,83400.0
2007-12-26 12:15:00,32.24,32.29,32.23,32.28,58000.0,18.74,18.7691,18.7342,18.7632,58000.0
2007-12-26 12:20:00,32.28,32.31,32.28,32.31,36400.0,18.7632,18.7807,18.7632,18.7807,36400.0
2007-12-26 12:25:00,32.31,32.34,32.29,32.33,38300.0,18.7807,18.7981,18.7691,18.7923,38300.0
2007-12-26 12:30:00,32.32,32.34,32.32,32.34,40600.0,18.7865,18.7981,18.7865,18.7981,40600.0
2007-12-26 12:35:00,32.34,32.34,32.31,32.32,40100.0,18.7981,18.7981,18.7807,18.7865,40100.0
2007-12-26 12:40:00,32.32,32.37,32.31,32.37,40700.0,18.7865,18.8156,18.7807,18.8156,40700.0
2007-12-26 12:45:00,32.37,32.37,32.36,32.36,22800.0,18.8156,18.8156,18.8097,18.8097,22800.0
2007-12-26 12:50:00,32.37,32.45,32.35,32.38,157500.0,18.8156,18.8621,18.8039,18.8214,157500.0
2007-12-26 12:55:00,32.38,32.41,32.37,32.37,42300.0,18.8214,18.8388,18.8156,18.8156,42300.0
2007-12-26 13:00:00,32.38,32.45,32.38,32.45,104500.0,18.8214,18.8621,18.8214,18.8621,104500.0
2007-12-26 13:05:00,32.45,32.49,32.42,32.42,70800.0,18.8621,18.8853,18.8446,18.8446,70800.0
2007-12-26 13:10:00,32.43,32.49,32.42,32.48,46500.0,18.8504,18.8853,18.8446,18.8795,46500.0
2007-12-26 13:15:00,32.48,32.49,32.4,32.41,109400.0,18.8795,18.8853,18.833,18.8388,109400.0
2007-12-26 13:20:00,32.41,32.44,32.39,32.41,47100.0,18.8388,18.8562,18.8272,18.8388,47100.0
2007-12-26 13:25:00,32.41,32.41,32.37,32.38,31400.0,18.8388,18.8388,18.8156,18.8214,31400.0
2007-12-26 13:30:00,32.38,32.42,32.38,32.4,54200.0,18.8214,18.8446,18.8214,18.833,54200.0
2007-12-26 13:35:00,32.4,32.4,32.35,32.35,40300.0,18.833,18.833,18.8039,18.8039,40300.0
2007-12-26 13:40:00,32.35,32.39,32.34,32.36,33100.0,18.8039,18.8272,18.7981,18.8097,33100.0
2007-12-26 13:45:00,32.37,32.44,32.35,32.4,80400.0,18.8156,18.8562,18.8039,18.833,80400.0
2007-12-26 13:50:00,32.39,32.41,32.37,32.4,70900.0,18.8272,18.8388,18.8156,18.833,70900.0
2007-12-26 13:55:00,32.4,32.44,32.39,32.44,22100.0,18.833,18.8562,18.8272,18.8562,22100.0
2007-12-26 14:00:00,32.44,32.46,32.36,32.38,51200.0,18.8562,18.8679,18.8097,18.8214,51200.0
2007-12-26 14:05:00,32.38,32.39,32.33,32.37,58600.0,18.8214,18.8272,18.7923,18.8156,58600.0
2007-12-26 14:10:00,32.37,32.41,32.37,32.38,33200.0,18.8156,18.8388,18.8156,18.8214,33200.0
2007-12-26 14:15:00,32.39,32.39,32.31,32.35,55000.0,18.8272,18.8272,18.7807,18.8039,55000.0
2007-12-26 14:20:00,32.35,32.38,32.35,32.38,36700.0,18.8039,18.8214,18.8039,18.8214,36700.0
2007-12-26 14:25:00,32.38,32.41,32.38,32.39,54000.0,18.8214,18.8388,18.8214,18.8272,54000.0
2007-12-26 14:30:00,32.4,32.45,32.39,32.42,40800.0,18.833,18.8621,18.8272,18.8446,40800.0
2007-12-26 14:35:00,32.42,32.43,32.35,32.35,39900.0,18.8446,18.8504,18.8039,18.8039,39900.0
2007-12-26 14:40:00,32.35,32.41,32.35,32.4,51100.0,18.8039,18.8388,18.8039,18.833,51100.0
2007-12-26 14:45:00,32.4,32.43,32.39,32.42,67500.0,18.833,18.8504,18.8272,18.8446,67500.0
2007-12-26 14:50:00,32.43,32.45,32.41,32.42,49300.0,18.8504,18.8621,18.8388,18.8446,49300.0
2007-12-26 14:55:00,32.42,32.43,32.41,32.43,58600.0,18.8446,18.8504,18.8388,18.8504,58600.0
2007-12-26 15:00:00,32.44,32.44,32.41,32.42,65300.0,18.8562,18.8562,18.8388,18.8446,65300.0
2007-12-26 15:05:00,32.42,32.44,32.41,32.42,69900.0,18.8446,18.8562,18.8388,18.8446,69900.0
2007-12-26 15:10:00,32.41,32.46,32.41,32.44,106600.0,18.8388,18.8679,18.8388,18.8562,106600.0
2007-12-26 15:15:00,32.45,32.48,32.39,32.47,219600.0,18.8621,18.8795,18.8272,18.8737,219600.0
2007-12-26 15:20:00,32.47,32.48,32.44,32.45,103500.0,18.8737,18.8795,18.8562,18.8621,103500.0
2007-12-26 15:25:00,32.46,32.46,32.4,32.44,416300.0,18.8679,18.8679,18.833,18.8562,416300.0
2007-12-26 15:30:00,32.44,32.44,32.37,32.4,96800.0,18.8562,18.8562,18.8156,18.833,96800.0
2007-12-26 15:35:00,32.4,32.47,32.4,32.46,101800.0,18.833,18.8737,18.833,18.8679,101800.0
2007-12-26 15:40:00,32.46,32.5,32.46,32.5,141700.0,18.8679,18.8911,18.8679,18.8911,141700.0
2007-12-26 15:45:00,32.49,32.54,32.49,32.5,222200.0,18.8853,18.9144,18.8853,18.8911,222200.0
2007-12-26 15:50:00,32.5,32.54,32.49,32.49,156700.0,18.8911,18.9144,18.8853,18.8853,156700.0
2007-12-26 15:55:00,32.5,32.53,32.47,32.49,194600.0,18.8911,18.9086,18.8737,18.8853,194600.0
2007-12-27 09:30:00,31.87,32.2,31.83,31.93,159000.0,18.7741,18.9685,18.7505,18.8094,159000.0
2007-12-27 09:35:00,31.93,31.93,31.77,31.81,111700.0,18.8094,18.8094,18.7152,18.7387,111700.0
2007-12-27 09:40:00,31.81,31.86,31.75,31.86,115100.0,18.7387,18.7682,18.7034,18.7682,115100.0
2007-12-27 09:45:00,31.86,31.9,31.79,31.82,103400.0,18.7682,18.7917,18.7269,18.7446,103400.0
2007-12-27 09:50:00,31.83,31.9,31.83,31.88,65300.0,18.7505,18.7917,18.7505,18.78,65300.0
2007-12-27 09:55:00,31.89,31.94,31.87,31.87,135100.0,18.7859,18.8153,18.7741,18.7741,135100.0
2007-12-27 10:00:00,31.87,31.9,31.81,31.86,117200.0,18.7741,18.7917,18.7387,18.7682,117200.0
2007-12-27 10:05:00,31.86,31.91,31.84,31.86,151400.0,18.7682,18.7976,18.7564,18.7682,151400.0
2007-12-27 10:10:00,31.86,31.86,31.81,31.84,77500.0,18.7682,18.7682,18.7387,18.7564,77500.0
2007-12-27 10:15:00,31.85,31.86,31.83,31.85,82100.0,18.7623,18.7682,18.7505,18.7623,82100.0
2007-12-27 10:20:00,31.84,31.86,31.83,31.85,62200.0,18.7564,18.7682,18.7505,18.7623,62200.0
2007-12-27 10:25:00,31.85,31.89,31.84,31.89,61100.0,18.7623,18.7859,18.7564,18.7859,61100.0
2007-12-27 10:30:00,31.89,31.9,31.83,31.84,90500.0,18.7859,18.7917,18.7505,18.7564,90500.0
2007-12-27 10:35:00,31.83,31.92,31.82,31.83,154900.0,18.7505,18.8035,18.7446,18.7505,154900.0
2007-12-27 10:40:00,31.83,31.85,31.82,31.83,47000.0,18.7505,18.7623,18.7446,18.7505,47000.0
2007-12-27 10:45:00,31.82,31.84,31.8,31.81,45700.0,18.7446,18.7564,18.7328,18.7387,45700.0
2007-12-27 10:50:00,31.81,31.85,31.77,31.8,74200.0,18.7387,18.7623,18.7152,18.7328,74200.0
2007-12-27 10:55:00,31.81,31.85,31.73,31.81,244300.0,18.7387,18.7623,18.6916,18.7387,244300.0
2007-12-27 11:00:00,31.82,31.84,31.75,31.76,64100.0,18.7446,18.7564,18.7034,18.7093,64100.0
2007-12-27 11:05:00,31.76,31.77,31.75,31.75,24600.0,18.7093,18.7152,18.7034,18.7034,24600.0
2007-12-27 11:10:00,31.74,31.79,31.73,31.76,68200.0,18.6975,18.7269,18.6916,18.7093,68200.0
2007-12-27 11:15:00,31.77,31.77,31.73,31.74,72400.0,18.7152,18.7152,18.6916,18.6975,72400.0
2007-12-27 11:20:00,31.73,31.78,31.73,31.78,71400.0,18.6916,18.7211,18.6916,18.7211,71400.0
2007-12-27 11:25:00,31.78,31.86,31.77,31.85,71500.0,18.7211,18.7682,18.7152,18.7623,71500.0
2007-12-27 11:30:00,31.85,31.87,31.84,31.85,40700.0,18.7623,18.7741,18.7564,18.7623,40700.0
2007-12-27 11:35:00,31.85,31.86,31.79,31.8,68300.0,18.7623,18.7682,18.7269,18.7328,68300.0
2007-12-27 11:40:00,31.81,31.86,31.8,31.85,73300.0,18.7387,18.7682,18.7328,18.7623,73300.0
2007-12-27 11:45:00,31.84,31.86,31.84,31.84,48500.0,18.7564,18.7682,18.7564,18.7564,48500.0
2007-12-27 11:50:00,31.84,31.85,31.83,31.84,30900.0,18.7564,18.7623,18.7505,18.7564,30900.0
2007-12-27 11:55:00,31.85,31.89,31.84,31.88,53000.0,18.7623,18.7859,18.7564,18.78,53000.0
2007-12-27 12:00:00,31.89,31.89,31.84,31.87,71000.0,18.7859,18.7859,18.7564,18.7741,71000.0
2007-12-27 12:05:00,31.86,31.93,31.82,31.9,80900.0,18.7682,18.8094,18.7446,18.7917,80900.0
2007-12-27 12:10:00,31.9,31.93,31.83,31.85,71000.0,18.7917,18.8094,18.7505,18.7623,71000.0
2007-12-27 12:15:00,31.85,31.86,31.82,31.83,30500.0,18.7623,18.7682,18.7446,18.7505,30500.0
2007-12-27 12:20:00,31.83,31.84,31.78,31.79,38000.0,18.7505,18.7564,18.7211,18.7269,38000.0
2007-12-27 12:25:00,31.79,31.85,31.75,31.75,64800.0,18.7269,18.7623,18.7034,18.7034,64800.0
2007-12-27 12:30:00,31.76,31.78,31.73,31.76,30500.0,18.7093,18.7211,18.6916,18.7093,30500.0
2007-12-27 12:35:00,31.77,31.77,31.67,31.68,55600.0,18.7152,18.7152,18.6563,18.6621,55600.0
2007-12-27 12:40:00,31.68,31.77,31.67,31.77,49600.0,18.6621,18.7152,18.6563,18.7152,49600.0
2007-12-27 12:45:00,31.77,31.77,31.73,31.75,37600.0,18.7152,18.7152,18.6916,18.7034,37600.0
2007-12-27 12:50:00,31.75,31.75,31.71,31.71,28700.0,18.7034,18.7034,18.6798,18.6798,28700.0
2007-12-27 12:55:00,31.71,31.72,31.71,31.72,26400.0,18.6798,18.6857,18.6798,18.6857,26400.0
2007-12-27 13:00:00,31.72,31.72,31.68,31.69,53600.0,18.6857,18.6857,18.6621,18.668,53600.0
2007-12-27 13:05:00,31.69,31.69,31.62,31.68,119800.0,18.668,18.668,18.6268,18.6621,119800.0
2007-12-27 13:10:00,31.67,31.71,31.65,31.66,104400.0,18.6563,18.6798,18.6445,18.6504,104400.0
2007-12-27 13:15:00,31.66,31.66,31.62,31.66,50000.0,18.6504,18.6504,18.6268,18.6504,50000.0
2007-12-27 13:20:00,31.66,31.71,31.62,31.7,68400.0,18.6504,18.6798,18.6268,18.6739,68400.0
2007-12-27 13:25:00,31.71,31.77,31.71,31.75,48200.0,18.6798,18.7152,18.6798,18.7034,48200.0
2007-12-27 13:30:00,31.74,31.77,31.72,31.75,33300.0,18.6975,18.7152,18.6857,18.7034,33300.0
2007-12-27 13:35:00,31.75,31.75,31.6,31.7,141200.0,18.7034,18.7034,18.615,18.6739,141200.0
2007-12-27 13:40:00,31.71,31.74,31.7,31.73,56300.0,18.6798,18.6975,18.6739,18.6916,56300.0
2007-12-27 13:45:00,31.74,31.79,31.73,31.78,45000.0,18.6975,18.7269,18.6916,18.7211,45000.0
2007-12-27 13:50:00,31.78,31.81,31.75,31.77,66900.0,18.7211,18.7387,18.7034,18.7152,66900.0
2007-12-27 13:55:00,31.77,31.8,31.76,31.79,41100.0,18.7152,18.7328,18.7093,18.7269,41100.0
2007-12-27 14:00:00,31.78,31.8,31.75,31.75,106700.0,18.7211,18.7328,18.7034,18.7034,106700.0
2007-12-27 14:05:00,31.76,31.8,31.75,31.8,100100.0,18.7093,18.7328,18.7034,18.7328,100100.0
2007-12-27 14:10:00,31.8,31.8,31.77,31.79,72800.0,18.7328,18.7328,18.7152,18.7269,72800.0
2007-12-27 14:15:00,31.78,31.82,31.75,31.82,71500.0,18.7211,18.7446,18.7034,18.7446,71500.0
2007-12-27 14:20:00,31.82,31.86,31.79,31.85,56900.0,18.7446,18.7682,18.7269,18.7623,56900.0
2007-12-27 14:25:00,31.85,31.86,31.81,31.85,54700.0,18.7623,18.7682,18.7387,18.7623,54700.0
2007-12-27 14:30:00,31.84,31.84,31.76,31.77,39700.0,18.7564,18.7564,18.7093,18.7152,39700.0
2007-12-27 14:35:00,31.77,31.8,31.76,31.78,38400.0,18.7152,18.7328,18.7093,18.7211,38400.0
2007-12-27 14:40:00,31.78,31.78,31.73,31.76,83500.0,18.7211,18.7211,18.6916,18.7093,83500.0
2007-12-27 14:45:00,31.76,31.82,31.76,31.8,98700.0,18.7093,18.7446,18.7093,18.7328,98700.0
2007-12-27 14:50:00,31.8,31.88,31.8,31.86,72500.0,18.7328,18.78,18.7328,18.7682,72500.0
2007-12-27 14:55:00,31.85,31.85,31.78,31.8,69900.0,18.7623,18.7623,18.7211,18.7328,69900.0
2007-12-27 15:00:00,31.81,31.88,31.78,31.85,85800.0,18.7387,18.78,18.7211,18.7623,85800.0
2007-12-27 15:05:00,31.86,31.88,31.84,31.85,81300.0,18.7682,18.78,18.7564,18.7623,81300.0
2007-12-27 15:10:00,31.85,31.88,31.84,31.85,68700.0,18.7623,18.78,18.7564,18.7623,68700.0
2007-12-27 15:15:00,31.86,31.86,31.81,31.84,26800.0,18.7682,18.7682,18.7387,18.7564,26800.0
2007-12-27 15:20:00,31.84,31.84,31.79,31.79,92700.0,18.7564,18.7564,18.7269,18.7269,92700.0
2007-12-27 15:25:00,31.79,31.8,31.71,31.72,136300.0,18.7269,18.7328,18.6798,18.6857,136300.0
2007-12-27 15:30:00,31.71,31.73,31.69,31.72,86100.0,18.6798,18.6916,18.668,18.6857,86100.0
2007-12-27 15:35:00,31.73,31.76,31.72,31.75,97900.0,18.6916,18.7093,18.6857,18.7034,97900.0
2007-12-27 15:40:00,31.75,31.75,31.66,31.67,171400.0,18.7034,18.7034,18.6504,18.6563,171400.0
2007-12-27 15:45:00,31.66,31.68,31.6,31.62,191000.0,18.6504,18.6621,18.615,18.6268,191000.0
2007-12-27 15:50:00,31.61,31.65,31.58,31.59,238000.0,18.6209,18.6445,18.6032,18.6091,238000.0
2007-12-27 15:55:00,31.59,31.6,31.52,31.58,340800.0,18.6091,18.615,18.5679,18.6032,340800.0
2007-12-28 09:30:00,31.92,31.99,31.67,31.68,192900.0,18.8035,18.8448,18.6563,18.6621,192900.0
2007-12-28 09:35:00,31.69,31.89,31.66,31.85,100600.0,18.668,18.7859,18.6504,18.7623,100600.0
2007-12-28 09:40:00,31.84,31.89,31.79,31.85,36600.0,18.7564,18.7859,18.7269,18.7623,36600.0
2007-12-28 09:45:00,31.85,31.89,31.8,31.82,62100.0,18.7623,18.7859,18.7328,18.7446,62100.0
2007-12-28 09:50:00,31.83,31.83,31.69,31.69,50500.0,18.7505,18.7505,18.668,18.668,50500.0
2007-12-28 09:55:00,31.7,31.72,31.62,31.7,49000.0,18.6739,18.6857,18.6268,18.6739,49000.0
2007-12-28 10:00:00,31.69,31.69,31.5,31.51,79000.0,18.668,18.668,18.5561,18.562,79000.0
2007-12-28 10:05:00,31.51,31.56,31.5,31.55,79300.0,18.562,18.5915,18.5561,18.5856,79300.0
2007-12-28 10:10:00,31.55,31.6,31.53,31.59,88300.0,18.5856,18.615,18.5738,18.6091,88300.0
2007-12-28 10:15:00,31.59,31.59,31.51,31.56,102200.0,18.6091,18.6091,18.562,18.5915,102200.0
2007-12-28 10:20:00,31.56,31.57,31.54,31.56,58000.0,18.5915,18.5974,18.5797,18.5915,58000.0
2007-12-28 10:25:00,31.56,31.57,31.54,31.56,7900.0,18.5915,18.5974,18.5797,18.5915,7900.0
2007-12-28 10:30:00,31.56,31.6,31.56,31.58,50000.0,18.5915,18.615,18.5915,18.6032,50000.0
2007-12-28 10:35:00,31.58,31.58,31.58,31.58,0.0,18.6032,18.6032,18.6032,18.6032,0.0
2007-12-28 10:40:00,31.58,31.58,31.58,31.58,0.0,18.6032,18.6032,18.6032,18.6032,0.0
2007-12-28 10:45:00,31.58,31.58,31.58,31.58,0.0,18.6032,18.6032,18.6032,18.6032,0.0
2007-12-28 10:50:00,31.58,31.58,31.58,31.58,0.0,18.6032,18.6032,18.6032,18.6032,0.0
2007-12-28 10:55:00,31.66,31.67,31.66,31.66,4500.0,18.6504,18.6563,18.6504,18.6504,4500.0
2007-12-28 11:00:00,31.66,31.68,31.65,31.65,44600.0,18.6504,18.6621,18.6445,18.6445,44600.0
2007-12-28 11:05:00,31.65,31.68,31.63,31.68,68800.0,18.6445,18.6621,18.6327,18.6621,68800.0
2007-12-28 11:10:00,31.69,31.71,31.66,31.71,51300.0,18.668,18.6798,18.6504,18.6798,51300.0
2007-12-28 11:15:00,31.7,31.8,31.7,31.8,52600.0,18.6739,18.7328,18.6739,18.7328,52600.0
2007-12-28 11:20:00,31.8,31.8,31.74,31.75,98700.0,18.7328,18.7328,18.6975,18.7034,98700.0
2007-12-28 11:25:00,31.74,31.75,31.72,31.73,79200.0,18.6975,18.7034,18.6857,18.6916,79200.0
2007-12-28 11:30:00,31.73,31.77,31.72,31.76,46700.0,18.6916,18.7152,18.6857,18.7093,46700.0
2007-12-28 11:35:00,31.77,31.82,31.76,31.8,60500.0,18.7152,18.7446,18.7093,18.7328,60500.0
2007-12-28 11:40:00,31.81,31.82,31.79,31.8,56800.0,18.7387,18.7446,18.7269,18.7328,56800.0
2007-12-28 11:45:00,31.8,31.82,31.8,31.82,49500.0,18.7328,18.7446,18.7328,18.7446,49500.0
2007-12-28 11:50:00,31.82,31.84,31.8,31.82,109600.0,18.7446,18.7564,18.7328,18.7446,109600.0
2007-12-28 11:55:00,31.82,31.83,31.7,31.74,64500.0,18.7446,18.7505,18.6739,18.6975,64500.0
2007-12-28 12:00:00,31.73,31.73,31.68,31.7,45400.0,18.6916,18.6916,18.6621,18.6739,45400.0
2007-12-28 12:05:00,31.7,31.72,31.68,31.69,34300.0,18.6739,18.6857,18.6621,18.668,34300.0
2007-12-28 12:10:00,31.69,31.77,31.67,31.77,100100.0,18.668,18.7152,18.6563,18.7152,100100.0
2007-12-28 12:15:00,31.77,31.8,31.69,31.7,60600.0,18.7152,18.7328,18.668,18.6739,60600.0
2007-12-28 12:20:00,31.7,31.74,31.69,31.7,64300.0,18.6739,18.6975,18.668,18.6739,64300.0
2007-12-28 12:25:00,31.7,31.74,31.66,31.69,67900.0,18.6739,18.6975,18.6504,18.668,67900.0
2007-12-28 12:30:00,31.69,31.71,31.65,31.66,81100.0,18.668,18.6798,18.6445,18.6504,81100.0
2007-12-28 12:35:00,31.67,31.68,31.63,31.64,65700.0,18.6563,18.6621,18.6327,18.6386,65700.0
2007-12-28 12:40:00,31.63,31.67,31.62,31.62,71000.0,18.6327,18.6563,18.6268,18.6268,71000.0
2007-12-28 12:45:00,31.62,31.63,31.61,31.63,64800.0,18.6268,18.6327,18.6209,18.6327,64800.0
2007-12-28 12:50:00,31.64,31.64,31.58,31.62,64000.0,18.6386,18.6386,18.6032,18.6268,64000.0
2007-12-28 12:55:00,31.62,31.65,31.61,31.61,38100.0,18.6268,18.6445,18.6209,18.6209,38100.0
2007-12-28 13:00:00,31.62,31.66,31.59,31.65,61100.0,18.6268,18.6504,18.6091,18.6445,61100.0
2007-12-28 13:05:00,31.65,31.69,31.63,31.68,33200.0,18.6445,18.668,18.6327,18.6621,33200.0
2007-12-28 13:10:00,31.66,31.67,31.62,31.63,39700.0,18.6504,18.6563,18.6268,18.6327,39700.0
2007-12-28 13:15:00,31.63,31.68,31.62,31.67,91300.0,18.6327,18.6621,18.6268,18.6563,91300.0
2007-12-28 13:20:00,31.68,31.68,31.65,31.65,22100.0,18.6621,18.6621,18.6445,18.6445,22100.0
2007-12-28 13:25:00,31.66,31.7,31.65,31.67,43800.0,18.6504,18.6739,18.6445,18.6563,43800.0
2007-12-28 13:30:00,31.67,31.7,31.66,31.69,58000.0,18.6563,18.6739,18.6504,18.668,58000.0
2007-12-28 13:35:00,31.69,31.71,31.65,31.67,75000.0,18.668,18.6798,18.6445,18.6563,75000.0
2007-12-28 13:40:00,31.68,31.79,31.68,31.76,53200.0,18.6621,18.7269,18.6621,18.7093,53200.0
2007-12-28 13:45:00,31.76,31.81,31.73,31.81,73800.0,18.7093,18.7387,18.6916,18.7387,73800.0
2007-12-28 13:50:00,31.8,31.81,31.76,31.78,55900.0,18.7328,18.7387,18.7093,18.7211,55900.0
2007-12-28 13:55:00,31.79,31.81,31.77,31.78,44100.0,18.7269,18.7387,18.7152,18.7211,44100.0
2007-12-28 14:00:00,31.79,31.79,31.69,31.72,53200.0,18.7269,18.7269,18.668,18.6857,53200.0
2007-12-28 14:05:00,31.73,31.76,31.73,31.76,52600.0,18.6916,18.7093,18.6916,18.7093,52600.0
2007-12-28 14:10:00,31.76,31.79,31.73,31.74,70400.0,18.7093,18.7269,18.6916,18.6975,70400.0
2007-12-28 14:15:00,31.73,31.79,31.73,31.78,51200.0,18.6916,18.7269,18.6916,18.7211,51200.0
2007-12-28 14:20:00,31.77,31.79,31.77,31.78,33400.0,18.7152,18.7269,18.7152,18.7211,33400.0
2007-12-28 14:25:00,31.78,31.82,31.77,31.82,46700.0,18.7211,18.7446,18.7152,18.7446,46700.0
2007-12-28 14:30:00,31.82,31.82,31.78,31.79,45900.0,18.7446,18.7446,18.7211,18.7269,45900.0
2007-12-28 14:35:00,31.79,31.83,31.77,31.82,43900.0,18.7269,18.7505,18.7152,18.7446,43900.0
2007-12-28 14:40:00,31.82,31.83,31.8,31.8,56200.0,18.7446,18.7505,18.7328,18.7328,56200.0
2007-12-28 14:45:00,31.81,31.84,31.77,31.82,48900.0,18.7387,18.7564,18.7152,18.7446,48900.0
2007-12-28 14:50:00,31.83,31.83,31.79,31.82,32600.0,18.7505,18.7505,18.7269,18.7446,32600.0
2007-12-28 14:55:00,31.82,31.85,31.81,31.84,52900.0,18.7446,18.7623,18.7387,18.7564,52900.0
2007-12-28 15:00:00,31.84,31.85,31.77,31.77,45100.0,18.7564,18.7623,18.7152,18.7152,45100.0
2007-12-28 15:05:00,31.78,31.81,31.76,31.79,67900.0,18.7211,18.7387,18.7093,18.7269,67900.0
2007-12-28 15:10:00,31.79,31.88,31.78,31.88,100100.0,18.7269,18.78,18.7211,18.78,100100.0
2007-12-28 15:15:00,31.87,31.94,31.87,31.93,102300.0,18.7741,18.8153,18.7741,18.8094,102300.0
2007-12-28 15:20:00,31.92,31.93,31.88,31.89,114700.0,18.8035,18.8094,18.78,18.7859,114700.0
2007-12-28 15:25:00,31.91,31.94,31.86,31.87,110900.0,18.7976,18.8153,18.7682,18.7741,110900.0
2007-12-28 15:30:00,31.86,31.88,31.84,31.88,91700.0,18.7682,18.78,18.7564,18.78,91700.0
2007-12-28 15:35:00,31.88,31.88,31.84,31.88,114200.0,18.78,18.78,18.7564,18.78,114200.0
2007-12-28 15:40:00,31.88,31.9,31.84,31.87,159700.0,18.78,18.7917,18.7564,18.7741,159700.0
2007-12-28 15:45:00,31.87,31.9,31.84,31.89,164200.0,18.7741,18.7917,18.7564,18.7859,164200.0
2007-12-28 15:50:00,31.9,31.9,31.86,31.86,161200.0,18.7917,18.7917,18.7682,18.7682,161200.0
2007-12-28 15:55:00,31.87,31.87,31.81,31.83,311400.0,18.7741,18.7741,18.7387,18.7505,311400.0
2007-12-31 09:30:00,31.77,31.8,31.51,31.69,143300.0,18.7152,18.7328,18.562,18.668,143300.0
2007-12-31 09:35:00,31.69,31.71,31.54,31.56,82600.0,18.668,18.6798,18.5797,18.5915,82600.0
2007-12-31 09:40:00,31.53,31.65,31.5,31.6,105300.0,18.5738,18.6445,18.5561,18.615,105300.0
2007-12-31 09:45:00,31.6,31.63,31.5,31.56,88000.0,18.615,18.6327,18.5561,18.5915,88000.0
2007-12-31 09:50:00,31.57,31.62,31.51,31.53,84900.0,18.5974,18.6268,18.562,18.5738,84900.0
2007-12-31 09:55:00,31.53,31.55,31.51,31.54,54500.0,18.5738,18.5856,18.562,18.5797,54500.0
2007-12-31 10:00:00,31.54,31.64,31.54,31.63,105100.0,18.5797,18.6386,18.5797,18.6327,105100.0
2007-12-31 10:05:00,31.64,31.7,31.63,31.7,63800.0,18.6386,18.6739,18.6327,18.6739,63800.0
2007-12-31 10:10:00,31.7,31.74,31.69,31.73,110100.0,18.6739,18.6975,18.668,18.6916,110100.0
2007-12-31 10:15:00,31.73,31.79,31.7,31.79,60700.0,18.6916,18.7269,18.6739,18.7269,60700.0
2007-12-31 10:20:00,31.79,31.8,31.6,31.63,79700.0,18.7269,18.7328,18.615,18.6327,79700.0
2007-12-31 10:25:00,31.63,31.66,31.6,31.63,63500.0,18.6327,18.6504,18.615,18.6327,63500.0
2007-12-31 10:30:00,31.64,31.64,31.56,31.58,44100.0,18.6386,18.6386,18.5915,18.6032,44100.0
2007-12-31 10:35:00,31.57,31.57,31.51,31.51,91700.0,18.5974,18.5974,18.562,18.562,91700.0
2007-12-31 10:40:00,31.52,31.54,31.51,31.52,66900.0,18.5679,18.5797,18.562,18.5679,66900.0
2007-12-31 10:45:00,31.52,31.54,31.51,31.52,84600.0,18.5679,18.5797,18.562,18.5679,84600.0
2007-12-31 10:50:00,31.52,31.57,31.51,31.54,71400.0,18.5679,18.5974,18.562,18.5797,71400.0
2007-12-31 10:55:00,31.54,31.56,31.52,31.53,71400.0,18.5797,18.5915,18.5679,18.5738,71400.0
2007-12-31 11:00:00,31.54,31.56,31.53,31.55,57000.0,18.5797,18.5915,18.5738,18.5856,57000.0
2007-12-31 11:05:00,31.55,31.58,31.54,31.55,59200.0,18.5856,18.6032,18.5797,18.5856,59200.0
2007-12-31 11:10:00,31.54,31.58,31.5,31.56,81200.0,18.5797,18.6032,18.5561,18.5915,81200.0
2007-12-31 11:15:00,31.56,31.56,31.51,31.53,49900.0,18.5915,18.5915,18.562,18.5738,49900.0
2007-12-31 11:20:00,31.54,31.55,31.51,31.53,79900.0,18.5797,18.5856,18.562,18.5738,79900.0
2007-12-31 11:25:00,31.53,31.55,31.53,31.54,52400.0,18.5738,18.5856,18.5738,18.5797,52400.0
2007-12-31 11:30:00,31.53,31.57,31.53,31.56,62800.0,18.5738,18.5974,18.5738,18.5915,62800.0
2007-12-31 11:35:00,31.57,31.59,31.53,31.58,84400.0,18.5974,18.6091,18.5738,18.6032,84400.0
2007-12-31 11:40:00,31.58,31.61,31.56,31.58,55900.0,18.6032,18.6209,18.5915,18.6032,55900.0
2007-12-31 11:45:00,31.57,31.6,31.56,31.56,87500.0,18.5974,18.615,18.5915,18.5915,87500.0
2007-12-31 11:50:00,31.56,31.57,31.54,31.56,36000.0,18.5915,18.5974,18.5797,18.5915,36000.0
2007-12-31 11:55:00,31.55,31.56,31.54,31.55,30000.0,18.5856,18.5915,18.5797,18.5856,30000.0
2007-12-31 12:00:00,31.54,31.59,31.53,31.59,82700.0,18.5797,18.6091,18.5738,18.6091,82700.0
2007-12-31 12:05:00,31.59,31.74,31.57,31.74,117400.0,18.6091,18.6975,18.5974,18.6975,117400.0
2007-12-31 12:10:00,31.73,31.76,31.73,31.75,65900.0,18.6916,18.7093,18.6916,18.7034,65900.0
2007-12-31 12:15:00,31.74,31.76,31.68,31.69,57100.0,18.6975,18.7093,18.6621,18.668,57100.0
2007-12-31 12:20:00,31.69,31.72,31.66,31.66,50900.0,18.668,18.6857,18.6504,18.6504,50900.0
2007-12-31 12:25:00,31.66,31.68,31.63,31.64,59900.0,18.6504,18.6621,18.6327,18.6386,59900.0
2007-12-31 12:30:00,31.64,31.75,31.64,31.73,73000.0,18.6386,18.7034,18.6386,18.6916,73000.0
2007-12-31 12:35:00,31.72,31.77,31.68,31.75,75900.0,18.6857,18.7152,18.6621,18.7034,75900.0
2007-12-31 12:40:00,31.75,31.8,31.73,31.8,56000.0,18.7034,18.7328,18.6916,18.7328,56000.0
2007-12-31 12:45:00,31.79,31.82,31.75,31.78,60500.0,18.7269,18.7446,18.7034,18.7211,60500.0
2007-12-31 12:50:00,31.78,31.79,31.75,31.78,92100.0,18.7211,18.7269,18.7034,18.7211,92100.0
2007-12-31 12:55:00,31.78,31.8,31.75,31.79,50600.0,18.7211,18.7328,18.7034,18.7269,50600.0
2007-12-31 13:00:00,31.8,31.8,31.76,31.8,45300.0,18.7328,18.7328,18.7093,18.7328,45300.0
2007-12-31 13:05:00,31.8,31.88,31.78,31.88,50100.0,18.7328,18.78,18.7211,18.78,50100.0
2007-12-31 13:10:00,31.88,31.94,31.87,31.91,65900.0,18.78,18.8153,18.7741,18.7976,65900.0
2007-12-31 13:15:00,31.91,31.99,31.9,31.98,67100.0,18.7976,18.8448,18.7917,18.8389,67100.0
2007-12-31 13:20:00,31.97,31.99,31.96,31.97,53400.0,18.833,18.8448,18.8271,18.833,53400.0
2007-12-31 13:25:00,31.99,32.0,31.91,31.93,83600.0,18.8448,18.8507,18.7976,18.8094,83600.0
2007-12-31 13:30:00,31.94,31.95,31.91,31.91,50300.0,18.8153,18.8212,18.7976,18.7976,50300.0
2007-12-31 13:35:00,31.91,31.94,31.89,31.93,31000.0,18.7976,18.8153,18.7859,18.8094,31000.0
2007-12-31 13:40:00,31.92,31.94,31.86,31.87,91600.0,18.8035,18.8153,18.7682,18.7741,91600.0
2007-12-31 13:45:00,31.87,31.92,31.85,31.92,74900.0,18.7741,18.8035,18.7623,18.8035,74900.0
2007-12-31 13:50:00,31.93,31.94,31.9,31.9,47400.0,18.8094,18.8153,18.7917,18.7917,47400.0
2007-12-31 13:55:00,31.9,31.94,31.9,31.91,45500.0,18.7917,18.8153,18.7917,18.7976,45500.0
2007-12-31 14:00:00,31.9,31.94,31.86,31.89,63900.0,18.7917,18.8153,18.7682,18.7859,63900.0
2007-12-31 14:05:00,31.89,31.9,31.87,31.88,33400.0,18.7859,18.7917,18.7741,18.78,33400.0
2007-12-31 14:10:00,31.88,31.99,31.88,31.99,56300.0,18.78,18.8448,18.78,18.8448,56300.0
2007-12-31 14:15:00,31.98,32.04,31.97,32.01,74900.0,18.8389,18.8742,18.833,18.8565,74900.0
2007-12-31 14:20:00,32.01,32.02,31.97,32.0,105100.0,18.8565,18.8624,18.833,18.8507,105100.0
2007-12-31 14:25:00,32.0,32.01,31.93,31.93,70800.0,18.8507,18.8565,18.8094,18.8094,70800.0
2007-12-31 14:30:00,31.93,31.96,31.9,31.93,58100.0,18.8094,18.8271,18.7917,18.8094,58100.0
2007-12-31 14:35:00,31.93,31.99,31.92,31.94,72500.0,18.8094,18.8448,18.8035,18.8153,72500.0
2007-12-31 14:40:00,31.95,31.95,31.86,31.86,73400.0,18.8212,18.8212,18.7682,18.7682,73400.0
2007-12-31 14:45:00,31.86,31.91,31.86,31.91,68800.0,18.7682,18.7976,18.7682,18.7976,68800.0
2007-12-31 14:50:00,31.9,31.96,31.9,31.94,91400.0,18.7917,18.8271,18.7917,18.8153,91400.0
2007-12-31 14:55:00,31.94,31.96,31.94,31.95,75700.0,18.8153,18.8271,18.8153,18.8212,75700.0
2007-12-31 15:00:00,31.95,31.96,31.9,31.93,234500.0,18.8212,18.8271,18.7917,18.8094,234500.0
2007-12-31 15:05:00,31.93,31.94,31.91,31.92,74900.0,18.8094,18.8153,18.7976,18.8035,74900.0
2007-12-31 15:10:00,31.91,31.97,31.91,31.95,114900.0,18.7976,18.833,18.7976,18.8212,114900.0
2007-12-31 15:15:00,31.94,31.97,31.94,31.97,57400.0,18.8153,18.833,18.8153,18.833,57400.0
2007-12-31 15:20:00,31.96,32.02,31.91,31.91,144400.0,18.8271,18.8624,18.7976,18.7976,144400.0
2007-12-31 15:25:00,31.91,31.94,31.86,31.87,86600.0,18.7976,18.8153,18.7682,18.7741,86600.0
2007-12-31 15:30:00,31.87,32.01,31.84,31.95,200200.0,18.7741,18.8565,18.7564,18.8212,200200.0
2007-12-31 15:35:00,31.95,31.96,31.82,31.83,70700.0,18.8212,18.8271,18.7446,18.7505,70700.0
2007-12-31 15:40:00,31.84,31.89,31.82,31.84,174200.0,18.7564,18.7859,18.7446,18.7564,174200.0
2007-12-31 15:45:00,31.83,31.84,31.65,31.73,231700.0,18.7505,18.7564,18.6445,18.6916,231700.0
2007-12-31 15:50:00,31.73,31.81,31.73,31.75,239400.0,18.6916,18.7387,18.6916,18.7034,239400.0
2007-12-31 15:55:00,31.75,31.77,31.67,31.67,463100.0,18.7034,18.7152,18.6563,18.6563,463100.0
2008-01-02 09:30:00,31.79,32.1,31.74,31.91,266400.0,18.7269,18.9096,18.6975,18.7976,266400.0
2008-01-02 09:35:00,31.9,31.91,31.65,31.68,157700.0,18.7917,18.7976,18.6445,18.6621,157700.0
2008-01-02 09:40:00,31.68,31.9,31.65,31.77,121200.0,18.6621,18.7917,18.6445,18.7152,121200.0
2008-01-02 09:45:00,31.78,31.88,31.76,31.83,169400.0,18.7211,18.78,18.7093,18.7505,169400.0
2008-01-02 09:50:00,31.83,31.93,31.82,31.87,222100.0,18.7505,18.8094,18.7446,18.7741,222100.0
2008-01-02 09:55:00,31.88,31.88,31.75,31.82,69200.0,18.78,18.78,18.7034,18.7446,69200.0
2008-01-02 10:00:00,31.81,31.82,31.58,31.63,299400.0,18.7387,18.7446,18.6032,18.6327,299400.0
2008-01-02 10:05:00,31.64,31.68,31.54,31.66,226700.0,18.6386,18.6621,18.5797,18.6504,226700.0
2008-01-02 10:10:00,31.66,31.71,31.54,31.55,158900.0,18.6504,18.6798,18.5797,18.5856,158900.0
2008-01-02 10:15:00,31.55,31.57,31.47,31.56,257900.0,18.5856,18.5974,18.5384,18.5915,257900.0
2008-01-02 10:20:00,31.56,31.56,31.46,31.51,108500.0,18.5915,18.5915,18.5326,18.562,108500.0
2008-01-02 10:25:00,31.51,31.55,31.51,31.53,49000.0,18.562,18.5856,18.562,18.5738,49000.0
2008-01-02 10:30:00,31.52,31.54,31.43,31.52,82800.0,18.5679,18.5797,18.5149,18.5679,82800.0
2008-01-02 10:35:00,31.53,31.68,31.52,31.58,92200.0,18.5738,18.6621,18.5679,18.6032,92200.0
2008-01-02 10:40:00,31.58,31.66,31.51,31.52,93900.0,18.6032,18.6504,18.562,18.5679,93900.0
2008-01-02 10:45:00,31.53,31.6,31.52,31.52,90800.0,18.5738,18.615,18.5679,18.5679,90800.0
2008-01-02 10:50:00,31.53,31.58,31.52,31.53,91700.0,18.5738,18.6032,18.5679,18.5738,91700.0
2008-01-02 10:55:00,31.53,31.55,31.46,31.48,59100.0,18.5738,18.5856,18.5326,18.5443,59100.0
2008-01-02 11:00:00,31.47,31.5,31.43,31.46,66000.0,18.5384,18.5561,18.5149,18.5326,66000.0
2008-01-02 11:05:00,31.45,31.49,31.41,31.48,62800.0,18.5267,18.5502,18.5031,18.5443,62800.0
2008-01-02 11:10:00,31.48,32.0,31.41,31.45,871000.0,18.5443,18.8507,18.5031,18.5267,871000.0
2008-01-02 11:15:00,31.44,31.49,31.34,31.36,66700.0,18.5208,18.5502,18.4619,18.4736,66700.0
2008-01-02 11:20:00,31.36,31.43,31.32,31.42,74700.0,18.4736,18.5149,18.4501,18.509,74700.0
2008-01-02 11:25:00,31.42,31.44,31.38,31.41,51500.0,18.509,18.5208,18.4854,18.5031,51500.0
2008-01-02 11:30:00,31.4,31.41,31.35,31.35,55800.0,18.4972,18.5031,18.4678,18.4678,55800.0
2008-01-02 11:35:00,31.36,31.37,31.33,31.34,63900.0,18.4736,18.4795,18.456,18.4619,63900.0
2008-01-02 11:40:00,31.34,31.37,31.3,31.31,90800.0,18.4619,18.4795,18.4383,18.4442,90800.0
2008-01-02 11:45:00,31.31,31.31,31.26,31.26,59300.0,18.4442,18.4442,18.4147,18.4147,59300.0
2008-01-02 11:50:00,31.26,31.35,31.26,31.27,77000.0,18.4147,18.4678,18.4147,18.4206,77000.0
2008-01-02 11:55:00,31.26,31.36,31.26,31.33,54100.0,18.4147,18.4736,18.4147,18.456,54100.0
2008-01-02 12:00:00,31.32,31.33,31.29,31.29,60900.0,18.4501,18.456,18.4324,18.4324,60900.0
2008-01-02 12:05:00,31.28,31.33,31.26,31.26,89400.0,18.4265,18.456,18.4147,18.4147,89400.0
2008-01-02 12:10:00,31.26,31.3,31.25,31.27,57900.0,18.4147,18.4383,18.4088,18.4206,57900.0
2008-01-02 12:15:00,31.26,31.28,31.22,31.28,61400.0,18.4147,18.4265,18.3912,18.4265,61400.0
2008-01-02 12:20:00,31.29,31.3,31.17,31.18,71100.0,18.4324,18.4383,18.3617,18.3676,71100.0
2008-01-02 12:25:00,31.18,31.21,31.18,31.19,37900.0,18.3676,18.3853,18.3676,18.3735,37900.0
2008-01-02 12:30:00,31.18,31.22,31.17,31.21,69000.0,18.3676,18.3912,18.3617,18.3853,69000.0
2008-01-02 12:35:00,31.21,31.29,31.21,31.28,46900.0,18.3853,18.4324,18.3853,18.4265,46900.0
2008-01-02 12:40:00,31.27,31.28,31.24,31.26,41700.0,18.4206,18.4265,18.403,18.4147,41700.0
2008-01-02 12:45:00,31.26,31.27,31.24,31.26,57800.0,18.4147,18.4206,18.403,18.4147,57800.0
2008-01-02 12:50:00,31.26,31.29,31.25,31.29,60800.0,18.4147,18.4324,18.4088,18.4324,60800.0
2008-01-02 12:55:00,31.29,31.32,31.25,31.27,74400.0,18.4324,18.4501,18.4088,18.4206,74400.0
2008-01-02 13:00:00,31.27,31.31,31.25,31.25,84100.0,18.4206,18.4442,18.4088,18.4088,84100.0
2008-01-02 13:05:00,31.24,31.3,31.17,31.2,213400.0,18.403,18.4383,18.3617,18.3794,213400.0
2008-01-02 13:10:00,31.2,31.2,31.12,31.13,106200.0,18.3794,18.3794,18.3323,18.3382,106200.0
2008-01-02 13:15:00,31.13,31.18,31.12,31.17,104800.0,18.3382,18.3676,18.3323,18.3617,104800.0
2008-01-02 13:20:00,31.16,31.28,31.16,31.28,103700.0,18.3558,18.4265,18.3558,18.4265,103700.0
2008-01-02 13:25:00,31.28,31.36,31.27,31.36,126300.0,18.4265,18.4736,18.4206,18.4736,126300.0
2008-01-02 13:30:00,31.35,31.41,31.29,31.33,63800.0,18.4678,18.5031,18.4324,18.456,63800.0
2008-01-02 13:35:00,31.32,31.35,31.31,31.31,56900.0,18.4501,18.4678,18.4442,18.4442,56900.0
2008-01-02 13:40:00,31.31,31.33,31.29,31.3,48500.0,18.4442,18.456,18.4324,18.4383,48500.0
2008-01-02 13:45:00,31.3,31.34,31.3,31.34,85500.0,18.4383,18.4619,18.4383,18.4619,85500.0
2008-01-02 13:50:00,31.34,31.38,31.33,31.36,80600.0,18.4619,18.4854,18.456,18.4736,80600.0
2008-01-02 13:55:00,31.36,31.44,31.34,31.35,90900.0,18.4736,18.5208,18.4619,18.4678,90900.0
2008-01-02 14:00:00,31.35,31.49,31.31,31.32,192800.0,18.4678,18.5502,18.4442,18.4501,192800.0
2008-01-02 14:05:00,31.32,31.5,31.26,31.48,142400.0,18.4501,18.5561,18.4147,18.5443,142400.0
2008-01-02 14:10:00,31.48,31.58,31.41,31.55,185400.0,18.5443,18.6032,18.5031,18.5856,185400.0
2008-01-02 14:15:00,31.55,31.56,31.41,31.45,104700.0,18.5856,18.5915,18.5031,18.5267,104700.0
2008-01-02 14:20:00,31.45,31.46,31.35,31.38,53000.0,18.5267,18.5326,18.4678,18.4854,53000.0
2008-01-02 14:25:00,31.37,31.47,31.37,31.38,59900.0,18.4795,18.5384,18.4795,18.4854,59900.0
2008-01-02 14:30:00,31.37,31.45,31.37,31.42,47600.0,18.4795,18.5267,18.4795,18.509,47600.0
2008-01-02 14:35:00,31.41,31.42,31.25,31.26,124300.0,18.5031,18.509,18.4088,18.4147,124300.0
2008-01-02 14:40:00,31.26,31.28,31.21,31.24,77500.0,18.4147,18.4265,18.3853,18.403,77500.0
2008-01-02 14:45:00,31.24,31.28,31.22,31.24,80000.0,18.403,18.4265,18.3912,18.403,80000.0
2008-01-02 14:50:00,31.24,31.28,31.24,31.28,74600.0,18.403,18.4265,18.403,18.4265,74600.0
2008-01-02 14:55:00,31.27,31.29,31.18,31.19,103100.0,18.4206,18.4324,18.3676,18.3735,103100.0
2008-01-02 15:00:00,31.18,31.19,31.11,31.14,132500.0,18.3676,18.3735,18.3264,18.344,132500.0
2008-01-02 15:05:00,31.14,31.16,31.04,31.07,194400.0,18.344,18.3558,18.2851,18.3028,194400.0
2008-01-02 15:10:00,31.06,31.16,31.04,31.14,110400.0,18.2969,18.3558,18.2851,18.344,110400.0
2008-01-02 15:15:00,31.14,31.18,31.11,31.17,124600.0,18.344,18.3676,18.3264,18.3617,124600.0
2008-01-02 15:20:00,31.16,31.19,31.14,31.17,88800.0,18.3558,18.3735,18.344,18.3617,88800.0
2008-01-02 15:25:00,31.17,31.19,31.11,31.11,96300.0,18.3617,18.3735,18.3264,18.3264,96300.0
2008-01-02 15:30:00,31.11,31.17,31.1,31.16,144000.0,18.3264,18.3617,18.3205,18.3558,144000.0
2008-01-02 15:35:00,31.16,31.22,31.14,31.22,150300.0,18.3558,18.3912,18.344,18.3912,150300.0
2008-01-02 15:40:00,31.22,31.24,31.2,31.21,194400.0,18.3912,18.403,18.3794,18.3853,194400.0
2008-01-02 15:45:00,31.2,31.22,31.08,31.1,224400.0,18.3794,18.3912,18.3087,18.3205,224400.0
2008-01-02 15:50:00,31.09,31.23,31.09,31.21,312300.0,18.3146,18.3971,18.3146,18.3853,312300.0
2008-01-02 15:55:00,31.21,31.25,31.18,31.22,502600.0,18.3853,18.4088,18.3676,18.3912,502600.0
2008-01-03 09:30:00,31.34,31.34,30.78,30.81,315400.0,18.4619,18.4619,18.132,18.1496,315400.0
2008-01-03 09:35:00,30.82,30.99,30.75,30.77,294400.0,18.1555,18.2557,18.1143,18.1261,294400.0
2008-01-03 09:40:00,30.75,30.84,30.73,30.8,111600.0,18.1143,18.1673,18.1025,18.1438,111600.0
2008-01-03 09:45:00,30.8,30.84,30.72,30.73,126800.0,18.1438,18.1673,18.0966,18.1025,126800.0
2008-01-03 09:50:00,30.72,30.77,30.66,30.68,277900.0,18.0966,18.1261,18.0613,18.0731,277900.0
2008-01-03 09:55:00,30.67,30.72,30.63,30.69,134000.0,18.0672,18.0966,18.0436,18.079,134000.0
2008-01-03 10:00:00,30.7,30.83,30.64,30.71,189500.0,18.0848,18.1614,18.0495,18.0907,189500.0
2008-01-03 10:05:00,30.71,30.79,30.69,30.72,231000.0,18.0907,18.1379,18.079,18.0966,231000.0
2008-01-03 10:10:00,30.71,30.73,30.68,30.68,117400.0,18.0907,18.1025,18.0731,18.0731,117400.0
2008-01-03 10:15:00,30.68,30.7,30.64,30.67,115000.0,18.0731,18.0848,18.0495,18.0672,115000.0
2008-01-03 10:20:00,30.67,30.69,30.58,30.6,190600.0,18.0672,18.079,18.0142,18.0259,190600.0
2008-01-03 10:25:00,30.6,30.68,30.56,30.62,245800.0,18.0259,18.0731,18.0024,18.0377,245800.0
2008-01-03 10:30:00,30.62,30.72,30.57,30.71,196300.0,18.0377,18.0966,18.0083,18.0907,196300.0
2008-01-03 10:35:00,30.71,30.72,30.56,30.59,151900.0,18.0907,18.0966,18.0024,18.02,151900.0
2008-01-03 10:40:00,30.6,30.61,30.51,30.54,136800.0,18.0259,18.0318,17.9729,17.9906,136800.0
2008-01-03 10:45:00,30.54,30.58,30.49,30.52,182500.0,17.9906,18.0142,17.9611,17.9788,182500.0
2008-01-03 10:50:00,30.52,30.52,30.41,30.45,234500.0,17.9788,17.9788,17.914,17.9376,234500.0
2008-01-03 10:55:00,30.46,30.47,30.41,30.45,114100.0,17.9435,17.9494,17.914,17.9376,114100.0
2008-01-03 11:00:00,30.45,30.6,30.45,30.58,174100.0,17.9376,18.0259,17.9376,18.0142,174100.0
2008-01-03 11:05:00,30.59,30.65,30.53,30.65,81400.0,18.02,18.0554,17.9847,18.0554,81400.0
2008-01-03 11:10:00,30.65,30.69,30.64,30.67,147100.0,18.0554,18.079,18.0495,18.0672,147100.0
2008-01-03 11:15:00,30.66,30.69,30.61,30.69,82700.0,18.0613,18.079,18.0318,18.079,82700.0
2008-01-03 11:20:00,30.69,30.72,30.66,30.7,66900.0,18.079,18.0966,18.0613,18.0848,66900.0
2008-01-03 11:25:00,30.7,30.73,30.64,30.67,139800.0,18.0848,18.1025,18.0495,18.0672,139800.0
2008-01-03 11:30:00,30.66,30.74,30.65,30.74,105900.0,18.0613,18.1084,18.0554,18.1084,105900.0
2008-01-03 11:35:00,30.74,30.74,30.67,30.72,65900.0,18.1084,18.1084,18.0672,18.0966,65900.0
2008-01-03 11:40:00,30.72,30.8,30.72,30.77,70100.0,18.0966,18.1438,18.0966,18.1261,70100.0
2008-01-03 11:45:00,30.76,30.83,30.76,30.81,68800.0,18.1202,18.1614,18.1202,18.1496,68800.0
2008-01-03 11:50:00,30.81,30.85,30.77,30.78,107300.0,18.1496,18.1732,18.1261,18.132,107300.0
2008-01-03 11:55:00,30.78,30.83,30.75,30.79,58700.0,18.132,18.1614,18.1143,18.1379,58700.0
2008-01-03 12:00:00,30.78,30.83,30.75,30.78,106900.0,18.132,18.1614,18.1143,18.132,106900.0
2008-01-03 12:05:00,30.76,30.82,30.76,30.81,136700.0,18.1202,18.1555,18.1202,18.1496,136700.0
2008-01-03 12:10:00,30.81,30.82,30.75,30.76,110300.0,18.1496,18.1555,18.1143,18.1202,110300.0
2008-01-03 12:15:00,30.75,30.77,30.74,30.76,68500.0,18.1143,18.1261,18.1084,18.1202,68500.0
2008-01-03 12:20:00,30.77,30.77,30.68,30.69,96400.0,18.1261,18.1261,18.0731,18.079,96400.0
2008-01-03 12:25:00,30.69,30.69,30.63,30.66,116600.0,18.079,18.079,18.0436,18.0613,116600.0
2008-01-03 12:30:00,30.67,30.72,30.67,30.71,88900.0,18.0672,18.0966,18.0672,18.0907,88900.0
2008-01-03 12:35:00,30.71,30.71,30.67,30.67,64000.0,18.0907,18.0907,18.0672,18.0672,64000.0
2008-01-03 12:40:00,30.68,30.68,30.59,30.62,94200.0,18.0731,18.0731,18.02,18.0377,94200.0
2008-01-03 12:45:00,30.63,30.66,30.61,30.66,56500.0,18.0436,18.0613,18.0318,18.0613,56500.0
2008-01-03 12:50:00,30.66,30.68,30.64,30.68,66700.0,18.0613,18.0731,18.0495,18.0731,66700.0
2008-01-03 12:55:00,30.68,30.74,30.67,30.73,124700.0,18.0731,18.1084,18.0672,18.1025,124700.0
2008-01-03 13:00:00,30.72,30.73,30.59,30.6,159100.0,18.0966,18.1025,18.02,18.0259,159100.0
2008-01-03 13:05:00,30.6,30.61,30.55,30.58,101700.0,18.0259,18.0318,17.9965,18.0142,101700.0
2008-01-03 13:10:00,30.57,30.61,30.57,30.58,71800.0,18.0083,18.0318,18.0083,18.0142,71800.0
2008-01-03 13:15:00,30.59,30.6,30.52,30.54,47300.0,18.02,18.0259,17.9788,17.9906,47300.0
2008-01-03 13:20:00,30.54,30.56,30.51,30.54,49400.0,17.9906,18.0024,17.9729,17.9906,49400.0
2008-01-03 13:25:00,30.54,30.56,30.52,30.56,144400.0,17.9906,18.0024,17.9788,18.0024,144400.0
2008-01-03 13:30:00,30.56,30.57,30.53,30.55,55600.0,18.0024,18.0083,17.9847,17.9965,55600.0
2008-01-03 13:35:00,30.55,30.56,30.54,30.56,84600.0,17.9965,18.0024,17.9906,18.0024,84600.0
2008-01-03 13:40:00,30.57,30.58,30.52,30.56,132300.0,18.0083,18.0142,17.9788,18.0024,132300.0
2008-01-03 13:45:00,30.56,30.59,30.56,30.58,57700.0,18.0024,18.02,18.0024,18.0142,57700.0
2008-01-03 13:50:00,30.59,30.61,30.58,30.6,48400.0,18.02,18.0318,18.0142,18.0259,48400.0
2008-01-03 13:55:00,30.61,30.61,30.48,30.5,2167600.0,18.0318,18.0318,17.9552,17.967,2167600.0
2008-01-03 14:00:00,30.5,30.53,30.49,30.49,96900.0,17.967,17.9847,17.9611,17.9611,96900.0
2008-01-03 14:05:00,30.49,30.51,30.49,30.5,44400.0,17.9611,17.9729,17.9611,17.967,44400.0
2008-01-03 14:10:00,30.5,30.56,30.46,30.49,112600.0,17.967,18.0024,17.9435,17.9611,112600.0
2008-01-03 14:15:00,30.49,30.5,30.42,30.46,142400.0,17.9611,17.967,17.9199,17.9435,142400.0
2008-01-03 14:20:00,30.46,30.49,30.45,30.46,103900.0,17.9435,17.9611,17.9376,17.9435,103900.0
2008-01-03 14:25:00,30.46,30.49,30.43,30.43,63100.0,17.9435,17.9611,17.9258,17.9258,63100.0
2008-01-03 14:30:00,30.44,30.44,30.4,30.41,58200.0,17.9317,17.9317,17.9081,17.914,58200.0
2008-01-03 14:35:00,30.42,30.44,30.39,30.42,128600.0,17.9199,17.9317,17.9022,17.9199,128600.0
2008-01-03 14:40:00,30.42,30.44,30.36,30.37,117800.0,17.9199,17.9317,17.8846,17.8905,117800.0
2008-01-03 14:45:00,30.37,30.39,30.35,30.38,160800.0,17.8905,17.9022,17.8787,17.8963,160800.0
2008-01-03 14:50:00,30.38,30.4,30.34,30.38,121900.0,17.8963,17.9081,17.8728,17.8963,121900.0
2008-01-03 14:55:00,30.38,30.4,30.35,30.4,90200.0,17.8963,17.9081,17.8787,17.9081,90200.0
2008-01-03 15:00:00,30.4,30.42,30.37,30.37,216900.0,17.9081,17.9199,17.8905,17.8905,216900.0
2008-01-03 15:05:00,30.37,30.38,30.34,30.35,157800.0,17.8905,17.8963,17.8728,17.8787,157800.0
2008-01-03 15:10:00,30.36,30.36,30.33,30.34,96100.0,17.8846,17.8846,17.8669,17.8728,96100.0
2008-01-03 15:15:00,30.33,30.36,30.29,30.32,222700.0,17.8669,17.8846,17.8433,17.861,222700.0
2008-01-03 15:20:00,30.32,30.36,30.25,30.26,295700.0,17.861,17.8846,17.8198,17.8257,295700.0
2008-01-03 15:25:00,30.26,30.27,30.22,30.26,178900.0,17.8257,17.8315,17.8021,17.8257,178900.0
2008-01-03 15:30:00,30.26,30.26,30.21,30.23,180800.0,17.8257,17.8257,17.7962,17.808,180800.0
2008-01-03 15:35:00,30.23,30.28,30.23,30.27,309400.0,17.808,17.8374,17.808,17.8315,309400.0
2008-01-03 15:40:00,30.27,30.37,30.26,30.36,301100.0,17.8315,17.8905,17.8257,17.8846,301100.0
2008-01-03 15:45:00,30.36,30.4,30.35,30.37,348300.0,17.8846,17.9081,17.8787,17.8905,348300.0
2008-01-03 15:50:00,30.37,30.39,30.31,30.33,423500.0,17.8905,17.9022,17.8551,17.8669,423500.0
2008-01-03 15:55:00,30.33,30.36,30.31,30.33,358200.0,17.8669,17.8846,17.8551,17.8669,358200.0
2008-01-04 09:30:00,30.12,30.2,29.95,29.99,345000.0,17.7432,17.7903,17.643,17.6666,345000.0
2008-01-04 09:35:00,29.99,29.99,29.71,29.74,364800.0,17.6666,17.6666,17.5017,17.5193,364800.0
2008-01-04 09:40:00,29.74,29.75,29.52,29.63,619900.0,17.5193,17.5252,17.3897,17.4545,619900.0
2008-01-04 09:45:00,29.63,29.67,29.53,29.6,414500.0,17.4545,17.4781,17.3956,17.4369,414500.0
2008-01-04 09:50:00,29.59,29.71,29.59,29.64,269100.0,17.431,17.5017,17.431,17.4604,269100.0
2008-01-04 09:55:00,29.65,29.66,29.59,29.6,284600.0,17.4663,17.4722,17.431,17.4369,284600.0
2008-01-04 10:00:00,29.6,29.71,29.59,29.69,383900.0,17.4369,17.5017,17.431,17.4899,383900.0
2008-01-04 10:05:00,29.69,29.77,29.65,29.77,146000.0,17.4899,17.537,17.4663,17.537,146000.0
2008-01-04 10:10:00,29.76,29.78,29.71,29.74,140800.0,17.5311,17.5429,17.5017,17.5193,140800.0
2008-01-04 10:15:00,29.74,29.75,29.66,29.69,147200.0,17.5193,17.5252,17.4722,17.4899,147200.0
2008-01-04 10:20:00,29.68,29.75,29.68,29.71,123600.0,17.484,17.5252,17.484,17.5017,123600.0
2008-01-04 10:25:00,29.71,29.72,29.59,29.6,106400.0,17.5017,17.5075,17.431,17.4369,106400.0
2008-01-04 10:30:00,29.6,29.67,29.57,29.66,124500.0,17.4369,17.4781,17.4192,17.4722,124500.0
2008-01-04 10:35:00,29.66,29.69,29.63,29.66,99300.0,17.4722,17.4899,17.4545,17.4722,99300.0
2008-01-04 10:40:00,29.65,29.72,29.65,29.67,98900.0,17.4663,17.5075,17.4663,17.4781,98900.0
2008-01-04 10:45:00,29.67,29.69,29.58,29.6,130800.0,17.4781,17.4899,17.4251,17.4369,130800.0
2008-01-04 10:50:00,29.59,29.59,29.5,29.5,197200.0,17.431,17.431,17.3779,17.3779,197200.0
2008-01-04 10:55:00,29.5,29.52,29.48,29.49,133400.0,17.3779,17.3897,17.3662,17.3721,133400.0
2008-01-04 11:00:00,29.49,29.54,29.47,29.48,126900.0,17.3721,17.4015,17.3603,17.3662,126900.0
2008-01-04 11:05:00,29.48,29.48,29.39,29.41,173600.0,17.3662,17.3662,17.3131,17.3249,173600.0
2008-01-04 11:10:00,29.41,29.51,29.38,29.49,191900.0,17.3249,17.3838,17.3073,17.3721,191900.0
2008-01-04 11:15:00,29.48,29.51,29.4,29.43,128600.0,17.3662,17.3838,17.319,17.3367,128600.0
2008-01-04 11:20:00,29.43,29.47,29.41,29.43,208400.0,17.3367,17.3603,17.3249,17.3367,208400.0
2008-01-04 11:25:00,29.43,29.54,29.42,29.52,204500.0,17.3367,17.4015,17.3308,17.3897,204500.0
2008-01-04 11:30:00,29.52,29.56,29.52,29.53,105600.0,17.3897,17.4133,17.3897,17.3956,105600.0
2008-01-04 11:35:00,29.53,29.54,29.46,29.46,91200.0,17.3956,17.4015,17.3544,17.3544,91200.0
2008-01-04 11:40:00,29.46,29.5,29.41,29.42,109700.0,17.3544,17.3779,17.3249,17.3308,109700.0
2008-01-04 11:45:00,29.41,29.46,29.39,29.46,207700.0,17.3249,17.3544,17.3131,17.3544,207700.0
2008-01-04 11:50:00,29.46,29.48,29.41,29.45,139000.0,17.3544,17.3662,17.3249,17.3485,139000.0
2008-01-04 11:55:00,29.46,29.51,29.46,29.49,152800.0,17.3544,17.3838,17.3544,17.3721,152800.0
2008-01-04 12:00:00,29.49,29.53,29.48,29.49,110300.0,17.3721,17.3956,17.3662,17.3721,110300.0
2008-01-04 12:05:00,29.48,29.52,29.48,29.51,160600.0,17.3662,17.3897,17.3662,17.3838,160600.0
2008-01-04 12:10:00,29.51,29.54,29.48,29.51,121900.0,17.3838,17.4015,17.3662,17.3838,121900.0
2008-01-04 12:15:00,29.52,29.55,29.5,29.55,89700.0,17.3897,17.4074,17.3779,17.4074,89700.0
2008-01-04 12:20:00,29.54,29.59,29.54,29.57,99300.0,17.4015,17.431,17.4015,17.4192,99300.0
2008-01-04 12:25:00,29.57,29.59,29.52,29.56,162300.0,17.4192,17.431,17.3897,17.4133,162300.0
2008-01-04 12:30:00,29.56,29.56,29.45,29.47,111800.0,17.4133,17.4133,17.3485,17.3603,111800.0
2008-01-04 12:35:00,29.47,29.51,29.46,29.5,86400.0,17.3603,17.3838,17.3544,17.3779,86400.0
2008-01-04 12:40:00,29.5,29.55,29.48,29.5,189800.0,17.3779,17.4074,17.3662,17.3779,189800.0
2008-01-04 12:45:00,29.5,29.59,29.47,29.59,134700.0,17.3779,17.431,17.3603,17.431,134700.0
2008-01-04 12:50:00,29.59,29.6,29.55,29.59,188700.0,17.431,17.4369,17.4074,17.431,188700.0
2008-01-04 12:55:00,29.58,29.61,29.58,29.6,107100.0,17.4251,17.4427,17.4251,17.4369,107100.0
2008-01-04 13:00:00,29.61,29.61,29.55,29.58,124200.0,17.4427,17.4427,17.4074,17.4251,124200.0
2008-01-04 13:05:00,29.57,29.57,29.52,29.54,74800.0,17.4192,17.4192,17.3897,17.4015,74800.0
2008-01-04 13:10:00,29.54,29.6,29.52,29.58,72100.0,17.4015,17.4369,17.3897,17.4251,72100.0
2008-01-04 13:15:00,29.58,29.6,29.5,29.5,93200.0,17.4251,17.4369,17.3779,17.3779,93200.0
2008-01-04 13:20:00,29.51,29.54,29.49,29.52,99200.0,17.3838,17.4015,17.3721,17.3897,99200.0
2008-01-04 13:25:00,29.51,29.59,29.5,29.58,51700.0,17.3838,17.431,17.3779,17.4251,51700.0
2008-01-04 13:30:00,29.59,29.59,29.53,29.56,33700.0,17.431,17.431,17.3956,17.4133,33700.0
2008-01-04 13:35:00,29.55,29.56,29.5,29.51,179300.0,17.4074,17.4133,17.3779,17.3838,179300.0
2008-01-04 13:40:00,29.51,29.62,29.5,29.61,148600.0,17.3838,17.4486,17.3779,17.4427,148600.0
2008-01-04 13:45:00,29.6,29.6,29.55,29.56,147500.0,17.4369,17.4369,17.4074,17.4133,147500.0
2008-01-04 13:50:00,29.56,29.69,29.56,29.68,114800.0,17.4133,17.4899,17.4133,17.484,114800.0
2008-01-04 13:55:00,29.67,29.69,29.55,29.58,130200.0,17.4781,17.4899,17.4074,17.4251,130200.0
2008-01-04 14:00:00,29.59,29.62,29.52,29.57,169800.0,17.431,17.4486,17.3897,17.4192,169800.0
2008-01-04 14:05:00,29.58,29.61,29.52,29.57,94600.0,17.4251,17.4427,17.3897,17.4192,94600.0
2008-01-04 14:10:00,29.57,29.6,29.53,29.58,83600.0,17.4192,17.4369,17.3956,17.4251,83600.0
2008-01-04 14:15:00,29.58,29.59,29.51,29.58,152800.0,17.4251,17.431,17.3838,17.4251,152800.0
2008-01-04 14:20:00,29.58,29.58,29.45,29.48,196100.0,17.4251,17.4251,17.3485,17.3662,196100.0
2008-01-04 14:25:00,29.47,29.51,29.45,29.46,69200.0,17.3603,17.3838,17.3485,17.3544,69200.0
2008-01-04 14:30:00,29.46,29.5,29.41,29.49,133700.0,17.3544,17.3779,17.3249,17.3721,133700.0
2008-01-04 14:35:00,29.48,29.52,29.46,29.5,204300.0,17.3662,17.3897,17.3544,17.3779,204300.0
2008-01-04 14:40:00,29.51,29.51,29.44,29.44,113000.0,17.3838,17.3838,17.3426,17.3426,113000.0
2008-01-04 14:45:00,29.45,29.49,29.44,29.45,76000.0,17.3485,17.3721,17.3426,17.3485,76000.0
2008-01-04 14:50:00,29.44,29.49,29.42,29.43,80000.0,17.3426,17.3721,17.3308,17.3367,80000.0
2008-01-04 14:55:00,29.43,29.56,29.41,29.54,141300.0,17.3367,17.4133,17.3249,17.4015,141300.0
2008-01-04 15:00:00,29.53,29.58,29.47,29.53,109900.0,17.3956,17.4251,17.3603,17.3956,109900.0
2008-01-04 15:05:00,29.53,29.57,29.49,29.57,256600.0,17.3956,17.4192,17.3721,17.4192,256600.0
2008-01-04 15:10:00,29.57,29.58,29.48,29.49,125100.0,17.4192,17.4251,17.3662,17.3721,125100.0
2008-01-04 15:15:00,29.5,29.59,29.46,29.56,142800.0,17.3779,17.431,17.3544,17.4133,142800.0
2008-01-04 15:20:00,29.55,29.58,29.46,29.5,180900.0,17.4074,17.4251,17.3544,17.3779,180900.0
2008-01-04 15:25:00,29.5,29.62,29.5,29.58,160800.0,17.3779,17.4486,17.3779,17.4251,160800.0
2008-01-04 15:30:00,29.58,29.65,29.54,29.54,118400.0,17.4251,17.4663,17.4015,17.4015,118400.0
2008-01-04 15:35:00,29.53,29.6,29.5,29.56,219100.0,17.3956,17.4369,17.3779,17.4133,219100.0
2008-01-04 15:40:00,29.57,29.57,29.43,29.46,276000.0,17.4192,17.4192,17.3367,17.3544,276000.0
2008-01-04 15:45:00,29.46,29.49,29.4,29.46,295000.0,17.3544,17.3721,17.319,17.3544,295000.0
2008-01-04 15:50:00,29.46,29.51,29.4,29.44,436700.0,17.3544,17.3838,17.319,17.3426,436700.0
2008-01-04 15:55:00,29.44,29.5,29.42,29.44,735300.0,17.3426,17.3779,17.3308,17.3426,735300.0
2008-01-07 09:30:00,29.67,29.79,29.6,29.74,207100.0,17.4781,17.5488,17.4369,17.5193,207100.0
2008-01-07 09:35:00,29.74,29.74,29.47,29.52,142200.0,17.5193,17.5193,17.3603,17.3897,142200.0
2008-01-07 09:40:00,29.52,29.64,29.5,29.6,150800.0,17.3897,17.4604,17.3779,17.4369,150800.0
2008-01-07 09:45:00,29.6,29.75,29.59,29.72,161300.0,17.4369,17.5252,17.431,17.5075,161300.0
2008-01-07 09:50:00,29.72,29.74,29.58,29.63,120900.0,17.5075,17.5193,17.4251,17.4545,120900.0
2008-01-07 09:55:00,29.63,29.65,29.55,29.55,156100.0,17.4545,17.4663,17.4074,17.4074,156100.0
2008-01-07 10:00:00,29.55,29.63,29.52,29.58,133700.0,17.4074,17.4545,17.3897,17.4251,133700.0
2008-01-07 10:05:00,29.56,29.61,29.5,29.52,130000.0,17.4133,17.4427,17.3779,17.3897,130000.0
2008-01-07 10:10:00,29.51,29.51,29.35,29.35,222000.0,17.3838,17.3838,17.2896,17.2896,222000.0
2008-01-07 10:15:00,29.35,29.37,29.25,29.36,242600.0,17.2896,17.3014,17.2307,17.2955,242600.0
2008-01-07 10:20:00,29.36,29.45,29.26,29.44,164300.0,17.2955,17.3485,17.2366,17.3426,164300.0
2008-01-07 10:25:00,29.44,29.46,29.21,29.23,207200.0,17.3426,17.3544,17.2071,17.2189,207200.0
2008-01-07 10:30:00,29.22,29.35,29.18,29.24,210400.0,17.213,17.2896,17.1894,17.2248,210400.0
2008-01-07 10:35:00,29.24,29.39,29.19,29.35,216500.0,17.2248,17.3131,17.1953,17.2896,216500.0
2008-01-07 10:40:00,29.35,29.46,29.32,29.42,159800.0,17.2896,17.3544,17.2719,17.3308,159800.0
2008-01-07 10:45:00,29.41,29.45,29.36,29.4,129600.0,17.3249,17.3485,17.2955,17.319,129600.0
2008-01-07 10:50:00,29.4,29.47,29.36,29.42,214100.0,17.319,17.3603,17.2955,17.3308,214100.0
2008-01-07 10:55:00,29.42,29.46,29.39,29.4,113500.0,17.3308,17.3544,17.3131,17.319,113500.0
2008-01-07 11:00:00,29.4,29.48,29.38,29.4,297400.0,17.319,17.3662,17.3073,17.319,297400.0
2008-01-07 11:05:00,29.4,29.51,29.4,29.49,153500.0,17.319,17.3838,17.319,17.3721,153500.0
2008-01-07 11:10:00,29.5,29.55,29.49,29.54,167600.0,17.3779,17.4074,17.3721,17.4015,167600.0
2008-01-07 11:15:00,29.55,29.59,29.52,29.54,110200.0,17.4074,17.431,17.3897,17.4015,110200.0
2008-01-07 11:20:00,29.54,29.6,29.48,29.55,147300.0,17.4015,17.4369,17.3662,17.4074,147300.0
2008-01-07 11:25:00,29.55,29.58,29.48,29.58,137400.0,17.4074,17.4251,17.3662,17.4251,137400.0
2008-01-07 11:30:00,29.57,29.75,29.52,29.75,177600.0,17.4192,17.5252,17.3897,17.5252,177600.0
2008-01-07 11:35:00,29.74,29.78,29.69,29.72,196500.0,17.5193,17.5429,17.4899,17.5075,196500.0
2008-01-07 11:40:00,29.72,29.86,29.71,29.85,166500.0,17.5075,17.59,17.5017,17.5841,166500.0
2008-01-07 11:45:00,29.85,29.94,29.81,29.82,206700.0,17.5841,17.6371,17.5606,17.5665,206700.0
2008-01-07 11:50:00,29.82,29.85,29.76,29.8,185500.0,17.5665,17.5841,17.5311,17.5547,185500.0
2008-01-07 11:55:00,29.8,29.82,29.76,29.8,134300.0,17.5547,17.5665,17.5311,17.5547,134300.0
2008-01-07 12:00:00,29.79,29.82,29.75,29.78,105400.0,17.5488,17.5665,17.5252,17.5429,105400.0
2008-01-07 12:05:00,29.78,29.8,29.72,29.72,119000.0,17.5429,17.5547,17.5075,17.5075,119000.0
2008-01-07 12:10:00,29.73,29.81,29.72,29.78,85200.0,17.5134,17.5606,17.5075,17.5429,85200.0
2008-01-07 12:15:00,29.77,29.79,29.68,29.74,81300.0,17.537,17.5488,17.484,17.5193,81300.0
2008-01-07 12:20:00,29.74,29.81,29.73,29.81,93500.0,17.5193,17.5606,17.5134,17.5606,93500.0
2008-01-07 12:25:00,29.8,29.86,29.77,29.78,262600.0,17.5547,17.59,17.537,17.5429,262600.0
2008-01-07 12:30:00,29.77,29.89,29.77,29.89,93500.0,17.537,17.6077,17.537,17.6077,93500.0
2008-01-07 12:35:00,29.89,29.9,29.82,29.88,96100.0,17.6077,17.6136,17.5665,17.6018,96100.0
2008-01-07 12:40:00,29.88,29.9,29.77,29.82,119000.0,17.6018,17.6136,17.537,17.5665,119000.0
2008-01-07 12:45:00,29.82,29.91,29.77,29.91,91500.0,17.5665,17.6195,17.537,17.6195,91500.0
2008-01-07 12:50:00,29.91,30.02,29.89,30.02,195600.0,17.6195,17.6843,17.6077,17.6843,195600.0
2008-01-07 12:55:00,30.01,30.01,29.92,29.97,75800.0,17.6784,17.6784,17.6254,17.6548,75800.0
2008-01-07 13:00:00,29.96,29.98,29.92,29.96,73500.0,17.6489,17.6607,17.6254,17.6489,73500.0
2008-01-07 13:05:00,29.96,29.98,29.86,29.97,82300.0,17.6489,17.6607,17.59,17.6548,82300.0
2008-01-07 13:10:00,29.97,30.01,29.93,29.98,105500.0,17.6548,17.6784,17.6313,17.6607,105500.0
2008-01-07 13:15:00,29.98,30.03,29.93,30.02,57800.0,17.6607,17.6902,17.6313,17.6843,57800.0
2008-01-07 13:20:00,30.01,30.05,29.97,30.01,97700.0,17.6784,17.7019,17.6548,17.6784,97700.0
2008-01-07 13:25:00,30.01,30.02,29.96,30.0,59200.0,17.6784,17.6843,17.6489,17.6725,59200.0
2008-01-07 13:30:00,30.0,30.0,29.91,29.96,85400.0,17.6725,17.6725,17.6195,17.6489,85400.0
2008-01-07 13:35:00,29.95,29.99,29.87,29.93,73100.0,17.643,17.6666,17.5959,17.6313,73100.0
2008-01-07 13:40:00,29.94,29.94,29.77,29.78,74900.0,17.6371,17.6371,17.537,17.5429,74900.0
2008-01-07 13:45:00,29.77,29.81,29.75,29.79,105000.0,17.537,17.5606,17.5252,17.5488,105000.0
2008-01-07 13:50:00,29.79,29.8,29.67,29.68,154400.0,17.5488,17.5547,17.4781,17.484,154400.0
2008-01-07 13:55:00,29.69,29.8,29.68,29.74,109700.0,17.4899,17.5547,17.484,17.5193,109700.0
2008-01-07 14:00:00,29.74,29.83,29.66,29.68,133200.0,17.5193,17.5723,17.4722,17.484,133200.0
2008-01-07 14:05:00,29.68,29.72,29.6,29.65,104600.0,17.484,17.5075,17.4369,17.4663,104600.0
2008-01-07 14:10:00,29.66,29.67,29.61,29.62,78300.0,17.4722,17.4781,17.4427,17.4486,78300.0
2008-01-07 14:15:00,29.63,29.73,29.62,29.71,118000.0,17.4545,17.5134,17.4486,17.5017,118000.0
2008-01-07 14:20:00,29.7,29.73,29.67,29.72,85200.0,17.4958,17.5134,17.4781,17.5075,85200.0
2008-01-07 14:25:00,29.72,29.73,29.62,29.65,99700.0,17.5075,17.5134,17.4486,17.4663,99700.0
2008-01-07 14:30:00,29.66,29.75,29.65,29.72,59900.0,17.4722,17.5252,17.4663,17.5075,59900.0
2008-01-07 14:35:00,29.72,29.77,29.69,29.76,79200.0,17.5075,17.537,17.4899,17.5311,79200.0
2008-01-07 14:40:00,29.76,29.85,29.73,29.77,122500.0,17.5311,17.5841,17.5134,17.537,122500.0
2008-01-07 14:45:00,29.77,29.8,29.64,29.66,129400.0,17.537,17.5547,17.4604,17.4722,129400.0
2008-01-07 14:50:00,29.66,29.71,29.54,29.56,151100.0,17.4722,17.5017,17.4015,17.4133,151100.0
2008-01-07 14:55:00,29.56,29.62,29.5,29.61,152400.0,17.4133,17.4486,17.3779,17.4427,152400.0
2008-01-07 15:00:00,29.61,29.7,29.58,29.67,162700.0,17.4427,17.4958,17.4251,17.4781,162700.0
2008-01-07 15:05:00,29.67,29.72,29.62,29.63,138000.0,17.4781,17.5075,17.4486,17.4545,138000.0
2008-01-07 15:10:00,29.63,29.72,29.43,29.65,190500.0,17.4545,17.5075,17.3367,17.4663,190500.0
2008-01-07 15:15:00,29.65,29.69,29.62,29.66,123500.0,17.4663,17.4899,17.4486,17.4722,123500.0
2008-01-07 15:20:00,29.67,29.71,29.62,29.63,97200.0,17.4781,17.5017,17.4486,17.4545,97200.0
2008-01-07 15:25:00,29.63,29.66,29.58,29.61,130600.0,17.4545,17.4722,17.4251,17.4427,130600.0
2008-01-07 15:30:00,29.62,29.65,29.56,29.6,133100.0,17.4486,17.4663,17.4133,17.4369,133100.0
2008-01-07 15:35:00,29.61,29.62,29.51,29.52,184300.0,17.4427,17.4486,17.3838,17.3897,184300.0
2008-01-07 15:40:00,29.52,29.62,29.5,29.61,200400.0,17.3897,17.4486,17.3779,17.4427,200400.0
2008-01-07 15:45:00,29.61,29.7,29.58,29.69,244100.0,17.4427,17.4958,17.4251,17.4899,244100.0
2008-01-07 15:50:00,29.69,29.77,29.62,29.73,275700.0,17.4899,17.537,17.4486,17.5134,275700.0
2008-01-07 15:55:00,29.73,29.74,29.68,29.74,334100.0,17.5134,17.5193,17.484,17.5193,334100.0
2008-01-08 09:30:00,29.92,29.92,29.6,29.62,200600.0,17.6254,17.6254,17.4369,17.4486,200600.0
2008-01-08 09:35:00,29.61,29.71,29.51,29.63,188400.0,17.4427,17.5017,17.3838,17.4545,188400.0
2008-01-08 09:40:00,29.65,29.81,29.57,29.75,331500.0,17.4663,17.5606,17.4192,17.5252,331500.0
2008-01-08 09:45:00,29.74,29.83,29.7,29.83,145500.0,17.5193,17.5723,17.4958,17.5723,145500.0
2008-01-08 09:50:00,29.82,29.83,29.72,29.77,144500.0,17.5665,17.5723,17.5075,17.537,144500.0
2008-01-08 09:55:00,29.77,29.78,29.67,29.69,89300.0,17.537,17.5429,17.4781,17.4899,89300.0
2008-01-08 10:00:00,29.69,29.76,29.59,29.71,325800.0,17.4899,17.5311,17.431,17.5017,325800.0
2008-01-08 10:05:00,29.71,29.76,29.68,29.69,259100.0,17.5017,17.5311,17.484,17.4899,259100.0
2008-01-08 10:10:00,29.69,29.71,29.68,29.69,115600.0,17.4899,17.5017,17.484,17.4899,115600.0
2008-01-08 10:15:00,29.7,29.7,29.63,29.65,157900.0,17.4958,17.4958,17.4545,17.4663,157900.0
2008-01-08 10:20:00,29.65,29.71,29.64,29.69,195900.0,17.4663,17.5017,17.4604,17.4899,195900.0
2008-01-08 10:25:00,29.69,29.72,29.55,29.59,174000.0,17.4899,17.5075,17.4074,17.431,174000.0
2008-01-08 10:30:00,29.59,29.6,29.53,29.55,98300.0,17.431,17.4369,17.3956,17.4074,98300.0
2008-01-08 10:35:00,29.55,29.64,29.53,29.62,104500.0,17.4074,17.4604,17.3956,17.4486,104500.0
2008-01-08 10:40:00,29.62,29.66,29.58,29.65,65600.0,17.4486,17.4722,17.4251,17.4663,65600.0
2008-01-08 10:45:00,29.65,29.66,29.57,29.59,103000.0,17.4663,17.4722,17.4192,17.431,103000.0
2008-01-08 10:50:00,29.59,29.66,29.58,29.66,74900.0,17.431,17.4722,17.4251,17.4722,74900.0
2008-01-08 10:55:00,29.65,29.66,29.59,29.62,40900.0,17.4663,17.4722,17.431,17.4486,40900.0
2008-01-08 11:00:00,29.61,29.61,29.5,29.52,198000.0,17.4427,17.4427,17.3779,17.3897,198000.0
2008-01-08 11:05:00,29.52,29.55,29.5,29.52,122200.0,17.3897,17.4074,17.3779,17.3897,122200.0
2008-01-08 11:10:00,29.52,29.53,29.25,29.26,253600.0,17.3897,17.3956,17.2307,17.2366,253600.0
2008-01-08 11:15:00,29.26,29.32,29.2,29.23,192600.0,17.2366,17.2719,17.2012,17.2189,192600.0
2008-01-08 11:20:00,29.23,29.25,29.19,29.21,147500.0,17.2189,17.2307,17.1953,17.2071,147500.0
2008-01-08 11:25:00,29.21,29.24,29.1,29.12,225300.0,17.2071,17.2248,17.1423,17.1541,225300.0
2008-01-08 11:30:00,29.12,29.12,29.03,29.06,218900.0,17.1541,17.1541,17.1011,17.1188,218900.0
2008-01-08 11:35:00,29.06,29.11,29.03,29.09,202400.0,17.1188,17.1482,17.1011,17.1364,202400.0
2008-01-08 11:40:00,29.09,29.1,28.97,28.98,165300.0,17.1364,17.1423,17.0657,17.0716,165300.0
2008-01-08 11:45:00,28.98,29.0,28.79,28.79,329600.0,17.0716,17.0834,16.9597,16.9597,329600.0
2008-01-08 11:50:00,28.8,28.92,28.79,28.86,167200.0,16.9656,17.0363,16.9597,17.0009,167200.0
2008-01-08 11:55:00,28.87,28.87,28.83,28.85,142700.0,17.0068,17.0068,16.9833,16.995,142700.0
2008-01-08 12:00:00,28.85,28.87,28.8,28.8,194500.0,16.995,17.0068,16.9656,16.9656,194500.0
2008-01-08 12:05:00,28.81,28.81,28.73,28.78,284300.0,16.9715,16.9715,16.9244,16.9538,284300.0
2008-01-08 12:10:00,28.78,28.87,28.73,28.87,163100.0,16.9538,17.0068,16.9244,17.0068,163100.0
2008-01-08 12:15:00,28.87,28.89,28.81,28.83,152200.0,17.0068,17.0186,16.9715,16.9833,152200.0
2008-01-08 12:20:00,28.83,28.84,28.77,28.78,98200.0,16.9833,16.9892,16.9479,16.9538,98200.0
2008-01-08 12:25:00,28.78,28.82,28.76,28.82,103700.0,16.9538,16.9774,16.942,16.9774,103700.0
2008-01-08 12:30:00,28.82,28.84,28.74,28.77,139800.0,16.9774,16.9892,16.9302,16.9479,139800.0
2008-01-08 12:35:00,28.77,28.78,28.71,28.72,111800.0,16.9479,16.9538,16.9126,16.9185,111800.0
2008-01-08 12:40:00,28.72,28.74,28.68,28.71,201500.0,16.9185,16.9302,16.8949,16.9126,201500.0
2008-01-08 12:45:00,28.71,28.82,28.71,28.8,151000.0,16.9126,16.9774,16.9126,16.9656,151000.0
2008-01-08 12:50:00,28.81,28.85,28.79,28.82,91500.0,16.9715,16.995,16.9597,16.9774,91500.0
2008-01-08 12:55:00,28.81,28.84,28.79,28.81,146400.0,16.9715,16.9892,16.9597,16.9715,146400.0
2008-01-08 13:00:00,28.82,28.83,28.76,28.79,87500.0,16.9774,16.9833,16.942,16.9597,87500.0
2008-01-08 13:05:00,28.78,29.05,28.78,29.0,414300.0,16.9538,17.1129,16.9538,17.0834,414300.0
2008-01-08 13:10:00,29.0,29.26,28.98,29.11,347100.0,17.0834,17.2366,17.0716,17.1482,347100.0
2008-01-08 13:15:00,29.11,29.12,28.83,28.84,250000.0,17.1482,17.1541,16.9833,16.9892,250000.0
2008-01-08 13:20:00,28.84,29.0,28.81,28.98,152700.0,16.9892,17.0834,16.9715,17.0716,152700.0
2008-01-08 13:25:00,28.98,29.07,28.95,29.05,87900.0,17.0716,17.1246,17.054,17.1129,87900.0
2008-01-08 13:30:00,29.05,29.05,28.85,28.87,113900.0,17.1129,17.1129,16.995,17.0068,113900.0
2008-01-08 13:35:00,28.87,28.88,28.8,28.82,116700.0,17.0068,17.0127,16.9656,16.9774,116700.0
2008-01-08 13:40:00,28.83,28.91,28.8,28.91,121900.0,16.9833,17.0304,16.9656,17.0304,121900.0
2008-01-08 13:45:00,28.91,28.91,28.8,28.86,108100.0,17.0304,17.0304,16.9656,17.0009,108100.0
2008-01-08 13:50:00,28.88,28.93,28.84,28.91,87600.0,17.0127,17.0422,16.9892,17.0304,87600.0
2008-01-08 13:55:00,28.9,28.98,28.83,28.98,114800.0,17.0245,17.0716,16.9833,17.0716,114800.0
2008-01-08 14:00:00,28.97,29.0,28.94,28.99,98900.0,17.0657,17.0834,17.0481,17.0775,98900.0
2008-01-08 14:05:00,29.0,29.01,28.98,29.0,96200.0,17.0834,17.0893,17.0716,17.0834,96200.0
2008-01-08 14:10:00,29.01,29.05,28.99,29.0,113700.0,17.0893,17.1129,17.0775,17.0834,113700.0
2008-01-08 14:15:00,29.0,29.01,28.93,28.99,73400.0,17.0834,17.0893,17.0422,17.0775,73400.0
2008-01-08 14:20:00,28.99,29.11,28.99,29.1,75200.0,17.0775,17.1482,17.0775,17.1423,75200.0
2008-01-08 14:25:00,29.1,29.1,29.06,29.1,68500.0,17.1423,17.1423,17.1188,17.1423,68500.0
2008-01-08 14:30:00,29.1,29.16,29.07,29.13,87200.0,17.1423,17.1777,17.1246,17.16,87200.0
2008-01-08 14:35:00,29.12,29.14,29.05,29.06,104900.0,17.1541,17.1659,17.1129,17.1188,104900.0
2008-01-08 14:40:00,29.06,29.1,28.99,29.0,91300.0,17.1188,17.1423,17.0775,17.0834,91300.0
2008-01-08 14:45:00,29.0,29.03,28.81,28.93,139000.0,17.0834,17.1011,16.9715,17.0422,139000.0
2008-01-08 14:50:00,28.93,28.95,28.82,28.85,157400.0,17.0422,17.054,16.9774,16.995,157400.0
2008-01-08 14:55:00,28.85,28.91,28.77,28.8,160100.0,16.995,17.0304,16.9479,16.9656,160100.0
2008-01-08 15:00:00,28.8,28.81,28.65,28.69,235800.0,16.9656,16.9715,16.8772,16.9008,235800.0
2008-01-08 15:05:00,28.69,28.82,28.67,28.76,150000.0,16.9008,16.9774,16.889,16.942,150000.0
2008-01-08 15:10:00,28.76,28.76,28.62,28.63,280800.0,16.942,16.942,16.8596,16.8654,280800.0
2008-01-08 15:15:00,28.63,28.68,28.59,28.61,303600.0,16.8654,16.8949,16.8419,16.8537,303600.0
2008-01-08 15:20:00,28.61,28.63,28.47,28.48,339100.0,16.8537,16.8654,16.7712,16.7771,339100.0
2008-01-08 15:25:00,28.48,28.69,28.48,28.68,340500.0,16.7771,16.9008,16.7771,16.8949,340500.0
2008-01-08 15:30:00,28.68,28.83,28.63,28.81,241600.0,16.8949,16.9833,16.8654,16.9715,241600.0
2008-01-08 15:35:00,28.81,28.81,28.58,28.63,384400.0,16.9715,16.9715,16.836,16.8654,384400.0
2008-01-08 15:40:00,28.62,28.67,28.61,28.64,390700.0,16.8596,16.889,16.8537,16.8713,390700.0
2008-01-08 15:45:00,28.64,28.65,28.48,28.53,422100.0,16.8713,16.8772,16.7771,16.8065,422100.0
2008-01-08 15:50:00,28.53,28.57,28.47,28.5,595700.0,16.8065,16.8301,16.7712,16.7889,595700.0
2008-01-08 15:55:00,28.5,28.55,28.32,28.33,861300.0,16.7889,16.8183,16.6828,16.6887,861300.0
2008-01-09 09:30:00,28.4,28.5,28.32,28.41,125700.0,16.73,16.7889,16.6828,16.7358,125700.0
2008-01-09 09:35:00,28.41,28.63,28.38,28.58,228100.0,16.7358,16.8654,16.7182,16.836,228100.0
2008-01-09 09:40:00,28.58,28.58,28.36,28.39,264100.0,16.836,16.836,16.7064,16.7241,264100.0
2008-01-09 09:45:00,28.4,28.43,28.28,28.42,250000.0,16.73,16.7476,16.6593,16.7417,250000.0
2008-01-09 09:50:00,28.44,28.44,28.06,28.17,260400.0,16.7535,16.7535,16.5297,16.5945,260400.0
2008-01-09 09:55:00,28.17,28.3,28.14,28.24,145000.0,16.5945,16.671,16.5768,16.6357,145000.0
2008-01-09 10:00:00,28.25,28.36,28.24,28.29,316800.0,16.6416,16.7064,16.6357,16.6652,316800.0
2008-01-09 10:05:00,28.28,28.29,28.18,28.26,175000.0,16.6593,16.6652,16.6004,16.6475,175000.0
2008-01-09 10:10:00,28.28,28.29,28.21,28.22,182600.0,16.6593,16.6652,16.618,16.6239,182600.0
2008-01-09 10:15:00,28.22,28.22,28.05,28.1,245300.0,16.6239,16.6239,16.5238,16.5532,245300.0
2008-01-09 10:20:00,28.11,28.11,27.93,28.0,396700.0,16.5591,16.5591,16.4531,16.4943,396700.0
2008-01-09 10:25:00,28.0,28.06,27.97,28.02,163400.0,16.4943,16.5297,16.4767,16.5061,163400.0
2008-01-09 10:30:00,28.02,28.11,27.92,28.08,274100.0,16.5061,16.5591,16.4472,16.5415,274100.0
2008-01-09 10:35:00,28.08,28.11,27.98,28.07,151300.0,16.5415,16.5591,16.4825,16.5356,151300.0
2008-01-09 10:40:00,28.08,28.13,28.04,28.07,182400.0,16.5415,16.5709,16.5179,16.5356,182400.0
2008-01-09 10:45:00,28.07,28.26,28.07,28.19,115200.0,16.5356,16.6475,16.5356,16.6062,115200.0
2008-01-09 10:50:00,28.19,28.36,28.14,28.3,313000.0,16.6062,16.7064,16.5768,16.671,313000.0
2008-01-09 10:55:00,28.31,28.37,28.29,28.35,199100.0,16.6769,16.7123,16.6652,16.7005,199100.0
2008-01-09 11:00:00,28.35,28.35,28.21,28.24,131700.0,16.7005,16.7005,16.618,16.6357,131700.0
2008-01-09 11:05:00,28.24,28.33,28.19,28.25,147900.0,16.6357,16.6887,16.6062,16.6416,147900.0
2008-01-09 11:10:00,28.23,28.27,28.19,28.25,112700.0,16.6298,16.6534,16.6062,16.6416,112700.0
2008-01-09 11:15:00,28.26,28.26,28.15,28.2,114900.0,16.6475,16.6475,16.5827,16.6121,114900.0
2008-01-09 11:20:00,28.21,28.27,28.16,28.22,93200.0,16.618,16.6534,16.5886,16.6239,93200.0
2008-01-09 11:25:00,28.22,28.25,28.15,28.18,117700.0,16.6239,16.6416,16.5827,16.6004,117700.0
2008-01-09 11:30:00,28.18,28.18,28.08,28.09,59900.0,16.6004,16.6004,16.5415,16.5473,59900.0
2008-01-09 11:35:00,28.09,28.15,28.07,28.13,99500.0,16.5473,16.5827,16.5356,16.5709,99500.0
2008-01-09 11:40:00,28.12,28.17,28.08,28.11,116800.0,16.565,16.5945,16.5415,16.5591,116800.0
2008-01-09 11:45:00,28.11,28.12,27.98,27.99,208800.0,16.5591,16.565,16.4825,16.4884,208800.0
2008-01-09 11:50:00,27.99,27.99,27.89,27.9,302200.0,16.4884,16.4884,16.4295,16.4354,302200.0
2008-01-09 11:55:00,27.9,27.92,27.87,27.91,313100.0,16.4354,16.4472,16.4177,16.4413,313100.0
2008-01-09 12:00:00,27.92,27.98,27.86,27.98,216400.0,16.4472,16.4825,16.4119,16.4825,216400.0
2008-01-09 12:05:00,27.97,28.01,27.86,27.88,253700.0,16.4767,16.5002,16.4119,16.4236,253700.0
2008-01-09 12:10:00,27.88,27.96,27.87,27.89,205000.0,16.4236,16.4708,16.4177,16.4295,205000.0
2008-01-09 12:15:00,27.9,28.09,27.87,28.08,145000.0,16.4354,16.5473,16.4177,16.5415,145000.0
2008-01-09 12:20:00,28.09,28.09,27.93,27.99,103500.0,16.5473,16.5473,16.4531,16.4884,103500.0
2008-01-09 12:25:00,27.99,28.19,27.99,28.14,166800.0,16.4884,16.6062,16.4884,16.5768,166800.0
2008-01-09 12:30:00,28.14,28.15,28.07,28.13,125700.0,16.5768,16.5827,16.5356,16.5709,125700.0
2008-01-09 12:35:00,28.13,28.14,27.99,28.0,163200.0,16.5709,16.5768,16.4884,16.4943,163200.0
2008-01-09 12:40:00,28.0,28.03,27.95,27.96,177500.0,16.4943,16.512,16.4649,16.4708,177500.0
2008-01-09 12:45:00,27.96,28.0,27.93,28.0,88100.0,16.4708,16.4943,16.4531,16.4943,88100.0
2008-01-09 12:50:00,28.0,28.13,27.99,28.08,106200.0,16.4943,16.5709,16.4884,16.5415,106200.0
2008-01-09 12:55:00,28.08,28.08,27.97,28.08,137600.0,16.5415,16.5415,16.4767,16.5415,137600.0
2008-01-09 13:00:00,28.09,28.17,28.03,28.17,135400.0,16.5473,16.5945,16.512,16.5945,135400.0
2008-01-09 13:05:00,28.16,28.19,28.06,28.07,145800.0,16.5886,16.6062,16.5297,16.5356,145800.0
2008-01-09 13:10:00,28.08,28.08,27.98,28.02,110300.0,16.5415,16.5415,16.4825,16.5061,110300.0
2008-01-09 13:15:00,28.02,28.07,27.94,28.02,162600.0,16.5061,16.5356,16.459,16.5061,162600.0
2008-01-09 13:20:00,28.01,28.11,28.01,28.06,127600.0,16.5002,16.5591,16.5002,16.5297,127600.0
2008-01-09 13:25:00,28.06,28.06,27.98,28.01,88600.0,16.5297,16.5297,16.4825,16.5002,88600.0
2008-01-09 13:30:00,28.0,28.05,27.92,27.97,136800.0,16.4943,16.5238,16.4472,16.4767,136800.0
2008-01-09 13:35:00,27.97,28.06,27.96,28.05,128600.0,16.4767,16.5297,16.4708,16.5238,128600.0
2008-01-09 13:40:00,28.05,28.06,27.93,28.0,148800.0,16.5238,16.5297,16.4531,16.4943,148800.0
2008-01-09 13:45:00,27.99,28.0,27.93,27.93,135100.0,16.4884,16.4943,16.4531,16.4531,135100.0
2008-01-09 13:50:00,27.93,27.98,27.9,27.93,193000.0,16.4531,16.4825,16.4354,16.4531,193000.0
2008-01-09 13:55:00,27.92,28.04,27.91,28.0,245500.0,16.4472,16.5179,16.4413,16.4943,245500.0
2008-01-09 14:00:00,28.0,28.0,27.95,28.0,88400.0,16.4943,16.4943,16.4649,16.4943,88400.0
2008-01-09 14:05:00,27.99,28.01,27.91,27.92,239900.0,16.4884,16.5002,16.4413,16.4472,239900.0
2008-01-09 14:10:00,27.92,28.02,27.91,27.93,228700.0,16.4472,16.5061,16.4413,16.4531,228700.0
2008-01-09 14:15:00,27.92,27.94,27.89,27.93,218700.0,16.4472,16.459,16.4295,16.4531,218700.0
2008-01-09 14:20:00,27.92,28.0,27.92,27.99,181600.0,16.4472,16.4943,16.4472,16.4884,181600.0
2008-01-09 14:25:00,27.99,28.08,27.94,28.07,177600.0,16.4884,16.5415,16.459,16.5356,177600.0
2008-01-09 14:30:00,28.06,28.13,27.98,28.02,240200.0,16.5297,16.5709,16.4825,16.5061,240200.0
2008-01-09 14:35:00,28.02,28.1,27.98,28.04,172000.0,16.5061,16.5532,16.4825,16.5179,172000.0
2008-01-09 14:40:00,28.05,28.07,28.02,28.06,78800.0,16.5238,16.5356,16.5061,16.5297,78800.0
2008-01-09 14:45:00,28.05,28.32,28.01,28.26,237200.0,16.5238,16.6828,16.5002,16.6475,237200.0
2008-01-09 14:50:00,28.26,28.46,28.24,28.43,595100.0,16.6475,16.7653,16.6357,16.7476,595100.0
2008-01-09 14:55:00,28.43,28.46,28.36,28.41,435100.0,16.7476,16.7653,16.7064,16.7358,435100.0
2008-01-09 15:00:00,28.41,28.6,28.38,28.6,283200.0,16.7358,16.8478,16.7182,16.8478,283200.0
2008-01-09 15:05:00,28.6,28.75,28.57,28.69,348700.0,16.8478,16.9361,16.8301,16.9008,348700.0
2008-01-09 15:10:00,28.69,28.7,28.49,28.59,180700.0,16.9008,16.9067,16.783,16.8419,180700.0
2008-01-09 15:15:00,28.59,28.84,28.56,28.81,289800.0,16.8419,16.9892,16.8242,16.9715,289800.0
2008-01-09 15:20:00,28.82,28.89,28.72,28.85,241900.0,16.9774,17.0186,16.9185,16.995,241900.0
2008-01-09 15:25:00,28.85,28.88,28.74,28.78,276800.0,16.995,17.0127,16.9302,16.9538,276800.0
2008-01-09 15:30:00,28.78,28.78,28.55,28.63,278100.0,16.9538,16.9538,16.8183,16.8654,278100.0
2008-01-09 15:35:00,28.62,28.8,28.55,28.8,373300.0,16.8596,16.9656,16.8183,16.9656,373300.0
2008-01-09 15:40:00,28.8,28.99,28.79,28.95,354400.0,16.9656,17.0775,16.9597,17.054,354400.0
2008-01-09 15:45:00,28.95,28.99,28.84,28.84,300000.0,17.054,17.0775,16.9892,16.9892,300000.0
2008-01-09 15:50:00,28.84,28.96,28.82,28.93,335800.0,16.9892,17.0598,16.9774,17.0422,335800.0
2008-01-09 15:55:00,28.92,29.02,28.92,29.0,432600.0,17.0363,17.0952,17.0363,17.0834,432600.0
2008-01-10 09:30:00,28.82,28.9,28.43,28.55,219600.0,16.9774,17.0245,16.7476,16.8183,219600.0
2008-01-10 09:35:00,28.55,28.64,28.44,28.55,129800.0,16.8183,16.8713,16.7535,16.8183,129800.0
2008-01-10 09:40:00,28.55,28.7,28.42,28.7,138700.0,16.8183,16.9067,16.7417,16.9067,138700.0
2008-01-10 09:45:00,28.69,28.83,28.65,28.65,102400.0,16.9008,16.9833,16.8772,16.8772,102400.0
2008-01-10 09:50:00,28.65,28.77,28.64,28.7,118500.0,16.8772,16.9479,16.8713,16.9067,118500.0
2008-01-10 09:55:00,28.69,28.83,28.65,28.76,123000.0,16.9008,16.9833,16.8772,16.942,123000.0
2008-01-10 10:00:00,28.76,28.96,28.76,28.93,95400.0,16.942,17.0598,16.942,17.0422,95400.0
2008-01-10 10:05:00,28.93,29.07,28.92,29.02,183400.0,17.0422,17.1246,17.0363,17.0952,183400.0
2008-01-10 10:10:00,29.02,29.05,28.95,29.03,112900.0,17.0952,17.1129,17.054,17.1011,112900.0
2008-01-10 10:15:00,29.04,29.17,29.04,29.13,177600.0,17.107,17.1836,17.107,17.16,177600.0
2008-01-10 10:20:00,29.13,29.16,29.04,29.09,83900.0,17.16,17.1777,17.107,17.1364,83900.0
2008-01-10 10:25:00,29.09,29.12,28.91,29.0,96100.0,17.1364,17.1541,17.0304,17.0834,96100.0
2008-01-10 10:30:00,28.99,29.3,28.99,29.3,191000.0,17.0775,17.2601,17.0775,17.2601,191000.0
2008-01-10 10:35:00,29.3,29.36,29.25,29.36,212200.0,17.2601,17.2955,17.2307,17.2955,212200.0
2008-01-10 10:40:00,29.37,29.39,29.19,29.27,101100.0,17.3014,17.3131,17.1953,17.2425,101100.0
2008-01-10 10:45:00,29.27,29.3,29.12,29.12,71300.0,17.2425,17.2601,17.1541,17.1541,71300.0
2008-01-10 10:50:00,29.12,29.21,29.11,29.14,85800.0,17.1541,17.2071,17.1482,17.1659,85800.0
2008-01-10 10:55:00,29.15,29.15,29.05,29.12,98800.0,17.1718,17.1718,17.1129,17.1541,98800.0
2008-01-10 11:00:00,29.11,29.11,28.98,29.06,69500.0,17.1482,17.1482,17.0716,17.1188,69500.0
2008-01-10 11:05:00,29.06,29.08,29.03,29.08,76400.0,17.1188,17.1305,17.1011,17.1305,76400.0
2008-01-10 11:10:00,29.08,29.1,29.06,29.08,86400.0,17.1305,17.1423,17.1188,17.1305,86400.0
2008-01-10 11:15:00,29.08,29.09,28.98,28.98,179200.0,17.1305,17.1364,17.0716,17.0716,179200.0
2008-01-10 11:20:00,28.99,29.07,28.96,29.07,64000.0,17.0775,17.1246,17.0598,17.1246,64000.0
2008-01-10 11:25:00,29.07,29.09,29.03,29.04,118400.0,17.1246,17.1364,17.1011,17.107,118400.0
2008-01-10 11:30:00,29.05,29.05,28.95,29.0,56300.0,17.1129,17.1129,17.054,17.0834,56300.0
2008-01-10 11:35:00,29.0,29.01,28.92,28.98,123700.0,17.0834,17.0893,17.0363,17.0716,123700.0
2008-01-10 11:40:00,28.98,28.99,28.85,28.91,72000.0,17.0716,17.0775,16.995,17.0304,72000.0
2008-01-10 11:45:00,28.93,28.98,28.92,28.97,61000.0,17.0422,17.0716,17.0363,17.0657,61000.0
2008-01-10 11:50:00,28.97,29.01,28.95,28.96,98200.0,17.0657,17.0893,17.054,17.0598,98200.0
2008-01-10 11:55:00,28.96,28.97,28.9,28.96,99700.0,17.0598,17.0657,17.0245,17.0598,99700.0
2008-01-10 12:00:00,28.97,29.02,28.95,29.01,73500.0,17.0657,17.0952,17.054,17.0893,73500.0
2008-01-10 12:05:00,29.02,29.07,28.98,29.07,90500.0,17.0952,17.1246,17.0716,17.1246,90500.0
2008-01-10 12:10:00,29.07,29.15,29.02,29.14,80800.0,17.1246,17.1718,17.0952,17.1659,80800.0
2008-01-10 12:15:00,29.14,29.6,29.12,29.46,473100.0,17.1659,17.4369,17.1541,17.3544,473100.0
2008-01-10 12:20:00,29.46,29.72,29.4,29.68,388600.0,17.3544,17.5075,17.319,17.484,388600.0
2008-01-10 12:25:00,29.68,29.71,29.53,29.64,285500.0,17.484,17.5017,17.3956,17.4604,285500.0
2008-01-10 12:30:00,29.64,29.73,29.5,29.53,420600.0,17.4604,17.5134,17.3779,17.3956,420600.0
2008-01-10 12:35:00,29.53,29.7,29.41,29.42,392000.0,17.3956,17.4958,17.3249,17.3308,392000.0
2008-01-10 12:40:00,29.42,29.44,29.26,29.33,320400.0,17.3308,17.3426,17.2366,17.2778,320400.0
2008-01-10 12:45:00,29.33,29.37,29.18,29.37,235500.0,17.2778,17.3014,17.1894,17.3014,235500.0
2008-01-10 12:50:00,29.36,29.45,29.3,29.42,108000.0,17.2955,17.3485,17.2601,17.3308,108000.0
2008-01-10 12:55:00,29.43,29.67,29.42,29.64,195400.0,17.3367,17.4781,17.3308,17.4604,195400.0
2008-01-10 13:00:00,29.64,29.8,29.51,29.67,267600.0,17.4604,17.5547,17.3838,17.4781,267600.0
2008-01-10 13:05:00,29.66,29.72,29.58,29.66,157000.0,17.4722,17.5075,17.4251,17.4722,157000.0
2008-01-10 13:10:00,29.66,29.66,29.43,29.55,92200.0,17.4722,17.4722,17.3367,17.4074,92200.0
2008-01-10 13:15:00,29.55,29.64,29.46,29.53,108700.0,17.4074,17.4604,17.3544,17.3956,108700.0
2008-01-10 13:20:00,29.53,29.71,29.49,29.63,209300.0,17.3956,17.5017,17.3721,17.4545,209300.0
2008-01-10 13:25:00,29.62,29.72,29.58,29.58,152800.0,17.4486,17.5075,17.4251,17.4251,152800.0
2008-01-10 13:30:00,29.58,29.69,29.58,29.62,227400.0,17.4251,17.4899,17.4251,17.4486,227400.0
2008-01-10 13:35:00,29.61,29.61,29.45,29.49,335100.0,17.4427,17.4427,17.3485,17.3721,335100.0
2008-01-10 13:40:00,29.48,29.54,29.38,29.41,149800.0,17.3662,17.4015,17.3073,17.3249,149800.0
2008-01-10 13:45:00,29.41,29.53,29.35,29.4,109000.0,17.3249,17.3956,17.2896,17.319,109000.0
2008-01-10 13:50:00,29.41,29.42,29.2,29.27,156900.0,17.3249,17.3308,17.2012,17.2425,156900.0
2008-01-10 13:55:00,29.26,29.39,29.17,29.39,119500.0,17.2366,17.3131,17.1836,17.3131,119500.0
2008-01-10 14:00:00,29.39,29.43,29.28,29.31,120900.0,17.3131,17.3367,17.2484,17.266,120900.0
2008-01-10 14:05:00,29.31,29.37,29.21,29.26,112700.0,17.266,17.3014,17.2071,17.2366,112700.0
2008-01-10 14:10:00,29.28,29.35,29.25,29.33,85100.0,17.2484,17.2896,17.2307,17.2778,85100.0
2008-01-10 14:15:00,29.33,29.86,29.24,29.85,385800.0,17.2778,17.59,17.2248,17.5841,385800.0
2008-01-10 14:20:00,29.86,30.0,29.75,29.83,438300.0,17.59,17.6725,17.5252,17.5723,438300.0
2008-01-10 14:25:00,29.83,29.87,29.71,29.81,218900.0,17.5723,17.5959,17.5017,17.5606,218900.0
2008-01-10 14:30:00,29.76,29.95,29.76,29.85,190600.0,17.5311,17.643,17.5311,17.5841,190600.0
2008-01-10 14:35:00,29.85,30.0,29.84,30.0,234800.0,17.5841,17.6725,17.5782,17.6725,234800.0
2008-01-10 14:40:00,30.0,30.13,29.98,30.09,272900.0,17.6725,17.7491,17.6607,17.7255,272900.0
2008-01-10 14:45:00,30.1,30.24,30.0,30.12,369300.0,17.7314,17.8139,17.6725,17.7432,369300.0
2008-01-10 14:50:00,30.12,30.15,30.05,30.09,183700.0,17.7432,17.7609,17.7019,17.7255,183700.0
2008-01-10 14:55:00,30.09,30.29,30.09,30.11,263300.0,17.7255,17.8433,17.7255,17.7373,263300.0
2008-01-10 15:00:00,30.11,30.23,30.1,30.2,167200.0,17.7373,17.808,17.7314,17.7903,167200.0
2008-01-10 15:05:00,30.19,30.45,30.18,30.45,286800.0,17.7844,17.9376,17.7785,17.9376,286800.0
2008-01-10 15:10:00,30.46,30.5,30.34,30.34,236400.0,17.9435,17.967,17.8728,17.8728,236400.0
2008-01-10 15:15:00,30.33,30.34,30.11,30.12,194200.0,17.8669,17.8728,17.7373,17.7432,194200.0
2008-01-10 15:20:00,30.11,30.2,30.11,30.19,181900.0,17.7373,17.7903,17.7373,17.7844,181900.0
2008-01-10 15:25:00,30.19,30.34,30.17,30.33,212200.0,17.7844,17.8728,17.7726,17.8669,212200.0
2008-01-10 15:30:00,30.33,30.39,30.32,30.36,302300.0,17.8669,17.9022,17.861,17.8846,302300.0
2008-01-10 15:35:00,30.36,30.36,30.17,30.21,302700.0,17.8846,17.8846,17.7726,17.7962,302700.0
2008-01-10 15:40:00,30.21,30.26,30.02,30.03,265700.0,17.7962,17.8257,17.6843,17.6902,265700.0
2008-01-10 15:45:00,30.02,30.23,29.93,29.93,359500.0,17.6843,17.808,17.6313,17.6313,359500.0
2008-01-10 15:50:00,29.93,29.95,29.88,29.92,406400.0,17.6313,17.643,17.6018,17.6254,406400.0
2008-01-10 15:55:00,29.92,30.0,29.88,29.97,513400.0,17.6254,17.6725,17.6018,17.6548,513400.0
2008-01-11 09:30:00,29.75,29.75,29.27,29.28,317300.0,17.5252,17.5252,17.2425,17.2484,317300.0
2008-01-11 09:35:00,29.31,29.49,29.25,29.47,176900.0,17.266,17.3721,17.2307,17.3603,176900.0
2008-01-11 09:40:00,29.47,29.6,29.39,29.59,140100.0,17.3603,17.4369,17.3131,17.431,140100.0
2008-01-11 09:45:00,29.6,29.7,29.49,29.67,154000.0,17.4369,17.4958,17.3721,17.4781,154000.0
2008-01-11 09:50:00,29.67,29.74,29.54,29.68,105000.0,17.4781,17.5193,17.4015,17.484,105000.0
2008-01-11 09:55:00,29.68,29.68,29.43,29.57,101800.0,17.484,17.484,17.3367,17.4192,101800.0
2008-01-11 10:00:00,29.56,29.58,29.26,29.39,269000.0,17.4133,17.4251,17.2366,17.3131,269000.0
2008-01-11 10:05:00,29.38,29.55,29.3,29.5,206400.0,17.3073,17.4074,17.2601,17.3779,206400.0
2008-01-11 10:10:00,29.5,29.62,29.39,29.52,156300.0,17.3779,17.4486,17.3131,17.3897,156300.0
2008-01-11 10:15:00,29.52,29.58,29.41,29.45,54700.0,17.3897,17.4251,17.3249,17.3485,54700.0
2008-01-11 10:20:00,29.46,29.73,29.46,29.69,94500.0,17.3544,17.5134,17.3544,17.4899,94500.0
2008-01-11 10:25:00,29.69,29.7,29.53,29.59,67400.0,17.4899,17.4958,17.3956,17.431,67400.0
2008-01-11 10:30:00,29.59,29.59,29.47,29.51,70900.0,17.431,17.431,17.3603,17.3838,70900.0
2008-01-11 10:35:00,29.5,29.69,29.5,29.66,60500.0,17.3779,17.4899,17.3779,17.4722,60500.0
2008-01-11 10:40:00,29.66,29.76,29.6,29.67,71900.0,17.4722,17.5311,17.4369,17.4781,71900.0
2008-01-11 10:45:00,29.67,29.99,29.65,29.96,139100.0,17.4781,17.6666,17.4663,17.6489,139100.0
2008-01-11 10:50:00,29.97,30.29,29.78,30.22,269300.0,17.6548,17.8433,17.5429,17.8021,269300.0
2008-01-11 10:55:00,30.21,30.24,30.04,30.08,175800.0,17.7962,17.8139,17.6961,17.7196,175800.0
2008-01-11 11:00:00,30.08,30.09,29.94,30.06,82600.0,17.7196,17.7255,17.6371,17.7078,82600.0
2008-01-11 11:05:00,30.06,30.09,29.96,30.07,74600.0,17.7078,17.7255,17.6489,17.7137,74600.0
2008-01-11 11:10:00,30.07,30.12,30.01,30.12,59000.0,17.7137,17.7432,17.6784,17.7432,59000.0
2008-01-11 11:15:00,30.13,30.23,30.06,30.07,94300.0,17.7491,17.808,17.7078,17.7137,94300.0
2008-01-11 11:20:00,30.07,30.25,30.07,30.19,86700.0,17.7137,17.8198,17.7137,17.7844,86700.0
2008-01-11 11:25:00,30.19,30.43,30.19,30.42,160100.0,17.7844,17.9258,17.7844,17.9199,160100.0
2008-01-11 11:30:00,30.42,30.5,30.37,30.4,117000.0,17.9199,17.967,17.8905,17.9081,117000.0
2008-01-11 11:35:00,30.41,30.53,30.37,30.4,118200.0,17.914,17.9847,17.8905,17.9081,118200.0
2008-01-11 11:40:00,30.41,30.42,30.24,30.31,142300.0,17.914,17.9199,17.8139,17.8551,142300.0
2008-01-11 11:45:00,30.3,30.4,30.25,30.38,110700.0,17.8492,17.9081,17.8198,17.8963,110700.0
2008-01-11 11:50:00,30.39,30.47,30.35,30.38,96800.0,17.9022,17.9494,17.8787,17.8963,96800.0
2008-01-11 11:55:00,30.38,30.44,30.36,30.38,95400.0,17.8963,17.9317,17.8846,17.8963,95400.0
2008-01-11 12:00:00,30.38,30.39,30.25,30.28,139000.0,17.8963,17.9022,17.8198,17.8374,139000.0
2008-01-11 12:05:00,30.28,30.3,30.18,30.2,111400.0,17.8374,17.8492,17.7785,17.7903,111400.0
2008-01-11 12:10:00,30.19,30.26,30.17,30.18,69200.0,17.7844,17.8257,17.7726,17.7785,69200.0
2008-01-11 12:15:00,30.18,30.31,30.1,30.1,109100.0,17.7785,17.8551,17.7314,17.7314,109100.0
2008-01-11 12:20:00,30.1,30.16,30.02,30.05,123700.0,17.7314,17.7667,17.6843,17.7019,123700.0
2008-01-11 12:25:00,30.06,30.17,30.06,30.15,80200.0,17.7078,17.7726,17.7078,17.7609,80200.0
2008-01-11 12:30:00,30.14,30.14,29.98,29.98,86400.0,17.755,17.755,17.6607,17.6607,86400.0
2008-01-11 12:35:00,29.99,30.1,29.99,30.04,69600.0,17.6666,17.7314,17.6666,17.6961,69600.0
2008-01-11 12:40:00,30.05,30.11,30.01,30.04,93300.0,17.7019,17.7373,17.6784,17.6961,93300.0
2008-01-11 12:45:00,30.04,30.2,30.0,30.16,123200.0,17.6961,17.7903,17.6725,17.7667,123200.0
2008-01-11 12:50:00,30.15,30.2,30.12,30.16,76700.0,17.7609,17.7903,17.7432,17.7667,76700.0
2008-01-11 12:55:00,30.15,30.2,30.1,30.2,55500.0,17.7609,17.7903,17.7314,17.7903,55500.0
2008-01-11 13:00:00,30.2,30.23,30.04,30.09,103100.0,17.7903,17.808,17.6961,17.7255,103100.0
2008-01-11 13:05:00,30.09,30.13,30.02,30.04,74600.0,17.7255,17.7491,17.6843,17.6961,74600.0
2008-01-11 13:10:00,30.05,30.14,30.02,30.11,105000.0,17.7019,17.755,17.6843,17.7373,105000.0
2008-01-11 13:15:00,30.11,30.12,29.95,29.98,119600.0,17.7373,17.7432,17.643,17.6607,119600.0
2008-01-11 13:20:00,29.98,29.99,29.82,29.94,217000.0,17.6607,17.6666,17.5665,17.6371,217000.0
2008-01-11 13:25:00,29.95,30.01,29.94,29.99,72700.0,17.643,17.6784,17.6371,17.6666,72700.0
2008-01-11 13:30:00,29.99,30.09,29.91,30.0,112300.0,17.6666,17.7255,17.6195,17.6725,112300.0
2008-01-11 13:35:00,29.98,30.04,29.88,29.95,130600.0,17.6607,17.6961,17.6018,17.643,130600.0
2008-01-11 13:40:00,29.97,30.05,29.94,29.97,70000.0,17.6548,17.7019,17.6371,17.6548,70000.0
2008-01-11 13:45:00,29.96,29.97,29.78,29.87,107700.0,17.6489,17.6548,17.5429,17.5959,107700.0
2008-01-11 13:50:00,29.87,29.99,29.87,29.97,104800.0,17.5959,17.6666,17.5959,17.6548,104800.0
2008-01-11 13:55:00,29.97,30.04,29.9,29.92,67800.0,17.6548,17.6961,17.6136,17.6254,67800.0
2008-01-11 14:00:00,29.91,29.99,29.9,29.93,69500.0,17.6195,17.6666,17.6136,17.6313,69500.0
2008-01-11 14:05:00,29.92,30.02,29.9,30.02,44400.0,17.6254,17.6843,17.6136,17.6843,44400.0
2008-01-11 14:10:00,30.01,30.02,29.92,29.98,63500.0,17.6784,17.6843,17.6254,17.6607,63500.0
2008-01-11 14:15:00,29.97,30.17,29.97,30.1,92000.0,17.6548,17.7726,17.6548,17.7314,92000.0
2008-01-11 14:20:00,30.1,30.1,29.97,30.01,77400.0,17.7314,17.7314,17.6548,17.6784,77400.0
2008-01-11 14:25:00,30.02,30.07,30.0,30.03,54300.0,17.6843,17.7137,17.6725,17.6902,54300.0
2008-01-11 14:30:00,30.02,30.06,29.93,29.97,77700.0,17.6843,17.7078,17.6313,17.6548,77700.0
2008-01-11 14:35:00,29.97,30.0,29.94,29.99,60200.0,17.6548,17.6725,17.6371,17.6666,60200.0
2008-01-11 14:40:00,29.99,30.03,29.97,30.02,86600.0,17.6666,17.6902,17.6548,17.6843,86600.0
2008-01-11 14:45:00,30.02,30.05,29.84,29.86,85900.0,17.6843,17.7019,17.5782,17.59,85900.0
2008-01-11 14:50:00,29.86,29.97,29.83,29.88,148300.0,17.59,17.6548,17.5723,17.6018,148300.0
2008-01-11 14:55:00,29.88,29.89,29.75,29.85,132100.0,17.6018,17.6077,17.5252,17.5841,132100.0
2008-01-11 15:00:00,29.85,29.85,29.73,29.75,74800.0,17.5841,17.5841,17.5134,17.5252,74800.0
2008-01-11 15:05:00,29.76,29.83,29.71,29.71,111700.0,17.5311,17.5723,17.5017,17.5017,111700.0
2008-01-11 15:10:00,29.7,29.71,29.54,29.66,196900.0,17.4958,17.5017,17.4015,17.4722,196900.0
2008-01-11 15:15:00,29.66,29.81,29.66,29.72,109500.0,17.4722,17.5606,17.4722,17.5075,109500.0
2008-01-11 15:20:00,29.71,29.75,29.6,29.73,145600.0,17.5017,17.5252,17.4369,17.5134,145600.0
2008-01-11 15:25:00,29.73,29.9,29.68,29.88,155200.0,17.5134,17.6136,17.484,17.6018,155200.0
2008-01-11 15:30:00,29.88,29.91,29.79,29.85,172300.0,17.6018,17.6195,17.5488,17.5841,172300.0
2008-01-11 15:35:00,29.86,29.99,29.79,29.99,131300.0,17.59,17.6666,17.5488,17.6666,131300.0
2008-01-11 15:40:00,29.98,30.0,29.81,29.84,211600.0,17.6607,17.6725,17.5606,17.5782,211600.0
2008-01-11 15:45:00,29.84,29.95,29.81,29.95,168700.0,17.5782,17.643,17.5606,17.643,168700.0
2008-01-11 15:50:00,29.94,30.0,29.85,29.87,263100.0,17.6371,17.6725,17.5841,17.5959,263100.0
2008-01-11 15:55:00,29.85,29.88,29.79,29.84,340300.0,17.5841,17.6018,17.5488,17.5782,340300.0
2008-01-14 09:30:00,30.15,30.15,29.75,29.75,147800.0,17.7609,17.7609,17.5252,17.5252,147800.0
2008-01-14 09:35:00,29.75,29.84,29.42,29.6,130400.0,17.5252,17.5782,17.3308,17.4369,130400.0
2008-01-14 09:40:00,29.6,29.64,29.41,29.6,118200.0,17.4369,17.4604,17.3249,17.4369,118200.0
2008-01-14 09:45:00,29.57,29.62,29.53,29.57,190200.0,17.4192,17.4486,17.3956,17.4192,190200.0
2008-01-14 09:50:00,29.56,29.67,29.55,29.61,154300.0,17.4133,17.4781,17.4074,17.4427,154300.0
2008-01-14 09:55:00,29.6,29.71,29.53,29.67,150600.0,17.4369,17.5017,17.3956,17.4781,150600.0
2008-01-14 10:00:00,29.67,29.7,29.53,29.7,148200.0,17.4781,17.4958,17.3956,17.4958,148200.0
2008-01-14 10:05:00,29.7,29.77,29.66,29.76,308100.0,17.4958,17.537,17.4722,17.5311,308100.0
2008-01-14 10:10:00,29.76,29.86,29.72,29.84,262700.0,17.5311,17.59,17.5075,17.5782,262700.0
2008-01-14 10:15:00,29.84,29.93,29.71,29.89,182800.0,17.5782,17.6313,17.5017,17.6077,182800.0
2008-01-14 10:20:00,29.88,29.91,29.82,29.86,166800.0,17.6018,17.6195,17.5665,17.59,166800.0
2008-01-14 10:25:00,29.87,29.87,29.82,29.84,92700.0,17.5959,17.5959,17.5665,17.5782,92700.0
2008-01-14 10:30:00,29.84,29.96,29.83,29.96,189700.0,17.5782,17.6489,17.5723,17.6489,189700.0
2008-01-14 10:35:00,29.95,29.98,29.89,29.97,130700.0,17.643,17.6607,17.6077,17.6548,130700.0
2008-01-14 10:40:00,29.97,29.99,29.88,29.89,116600.0,17.6548,17.6666,17.6018,17.6077,116600.0
2008-01-14 10:45:00,29.89,29.95,29.87,29.9,75900.0,17.6077,17.643,17.5959,17.6136,75900.0
2008-01-14 10:50:00,29.91,29.92,29.89,29.91,244900.0,17.6195,17.6254,17.6077,17.6195,244900.0
2008-01-14 10:55:00,29.9,30.0,29.9,29.98,135200.0,17.6136,17.6725,17.6136,17.6607,135200.0
2008-01-14 11:00:00,29.98,30.09,29.98,30.06,120200.0,17.6607,17.7255,17.6607,17.7078,120200.0
2008-01-14 11:05:00,30.06,30.07,30.0,30.01,110100.0,17.7078,17.7137,17.6725,17.6784,110100.0
2008-01-14 11:10:00,30.01,30.02,29.98,29.99,128700.0,17.6784,17.6843,17.6607,17.6666,128700.0
2008-01-14 11:15:00,29.99,29.99,29.84,29.87,78900.0,17.6666,17.6666,17.5782,17.5959,78900.0
2008-01-14 11:20:00,29.87,29.91,29.81,29.83,187700.0,17.5959,17.6195,17.5606,17.5723,187700.0
2008-01-14 11:25:00,29.84,29.95,29.83,29.9,73800.0,17.5782,17.643,17.5723,17.6136,73800.0
2008-01-14 11:30:00,29.9,29.92,29.89,29.9,92900.0,17.6136,17.6254,17.6077,17.6136,92900.0
2008-01-14 11:35:00,29.91,29.94,29.9,29.92,53000.0,17.6195,17.6371,17.6136,17.6254,53000.0
2008-01-14 11:40:00,29.93,29.97,29.92,29.95,88500.0,17.6313,17.6548,17.6254,17.643,88500.0
2008-01-14 11:45:00,29.96,30.03,29.95,30.02,70100.0,17.6489,17.6902,17.643,17.6843,70100.0
2008-01-14 11:50:00,30.03,30.03,29.99,30.01,96600.0,17.6902,17.6902,17.6666,17.6784,96600.0
2008-01-14 11:55:00,30.01,30.05,30.0,30.0,83900.0,17.6784,17.7019,17.6725,17.6725,83900.0
2008-01-14 12:00:00,30.01,30.04,29.98,30.0,126500.0,17.6784,17.6961,17.6607,17.6725,126500.0
2008-01-14 12:05:00,30.0,30.01,29.97,30.01,73400.0,17.6725,17.6784,17.6548,17.6784,73400.0
2008-01-14 12:10:00,30.01,30.02,30.0,30.0,81200.0,17.6784,17.6843,17.6725,17.6725,81200.0
2008-01-14 12:15:00,30.01,30.05,29.99,30.0,82100.0,17.6784,17.7019,17.6666,17.6725,82100.0
2008-01-14 12:20:00,30.0,30.01,29.91,29.93,52500.0,17.6725,17.6784,17.6195,17.6313,52500.0
2008-01-14 12:25:00,29.94,29.95,29.89,29.9,59400.0,17.6371,17.643,17.6077,17.6136,59400.0
2008-01-14 12:30:00,29.91,29.95,29.9,29.94,53700.0,17.6195,17.643,17.6136,17.6371,53700.0
2008-01-14 12:35:00,29.95,29.99,29.94,29.95,87200.0,17.643,17.6666,17.6371,17.643,87200.0
2008-01-14 12:40:00,29.95,29.97,29.93,29.95,77100.0,17.643,17.6548,17.6313,17.643,77100.0
2008-01-14 12:45:00,29.95,29.97,29.95,29.96,39200.0,17.643,17.6548,17.643,17.6489,39200.0
2008-01-14 12:50:00,29.96,30.0,29.95,30.0,52500.0,17.6489,17.6725,17.643,17.6725,52500.0
2008-01-14 12:55:00,30.0,30.06,30.0,30.02,92300.0,17.6725,17.7078,17.6725,17.6843,92300.0
2008-01-14 13:00:00,30.02,30.04,30.01,30.03,46700.0,17.6843,17.6961,17.6784,17.6902,46700.0
2008-01-14 13:05:00,30.02,30.08,30.02,30.08,110800.0,17.6843,17.7196,17.6843,17.7196,110800.0
2008-01-14 13:10:00,30.08,30.12,30.0,30.0,89600.0,17.7196,17.7432,17.6725,17.6725,89600.0
2008-01-14 13:15:00,30.01,30.07,29.99,30.07,96400.0,17.6784,17.7137,17.6666,17.7137,96400.0
2008-01-14 13:20:00,30.07,30.12,30.05,30.12,76600.0,17.7137,17.7432,17.7019,17.7432,76600.0
2008-01-14 13:25:00,30.12,30.16,30.05,30.06,94600.0,17.7432,17.7667,17.7019,17.7078,94600.0
2008-01-14 13:30:00,30.06,30.14,30.05,30.12,65600.0,17.7078,17.755,17.7019,17.7432,65600.0
2008-01-14 13:35:00,30.13,30.16,30.09,30.14,75800.0,17.7491,17.7667,17.7255,17.755,75800.0
2008-01-14 13:40:00,30.14,30.22,30.13,30.21,115300.0,17.755,17.8021,17.7491,17.7962,115300.0
2008-01-14 13:45:00,30.21,30.29,30.19,30.24,181500.0,17.7962,17.8433,17.7844,17.8139,181500.0
2008-01-14 13:50:00,30.24,30.34,30.21,30.32,205000.0,17.8139,17.8728,17.7962,17.861,205000.0
2008-01-14 13:55:00,30.32,30.38,30.31,30.34,132500.0,17.861,17.8963,17.8551,17.8728,132500.0
2008-01-14 14:00:00,30.34,30.36,30.23,30.24,88100.0,17.8728,17.8846,17.808,17.8139,88100.0
2008-01-14 14:05:00,30.25,30.29,30.17,30.29,130400.0,17.8198,17.8433,17.7726,17.8433,130400.0
2008-01-14 14:10:00,30.29,30.3,30.21,30.23,110800.0,17.8433,17.8492,17.7962,17.808,110800.0
2008-01-14 14:15:00,30.24,30.25,30.2,30.21,217600.0,17.8139,17.8198,17.7903,17.7962,217600.0
2008-01-14 14:20:00,30.21,30.26,30.2,30.26,105300.0,17.7962,17.8257,17.7903,17.8257,105300.0
2008-01-14 14:25:00,30.25,30.32,30.24,30.32,112400.0,17.8198,17.861,17.8139,17.861,112400.0
2008-01-14 14:30:00,30.32,30.42,30.32,30.38,147800.0,17.861,17.9199,17.861,17.8963,147800.0
2008-01-14 14:35:00,30.38,30.41,30.3,30.33,163300.0,17.8963,17.914,17.8492,17.8669,163300.0
2008-01-14 14:40:00,30.34,30.42,30.33,30.38,166700.0,17.8728,17.9199,17.8669,17.8963,166700.0
2008-01-14 14:45:00,30.38,30.38,30.32,30.35,121400.0,17.8963,17.8963,17.861,17.8787,121400.0
2008-01-14 14:50:00,30.35,30.38,30.29,30.3,117100.0,17.8787,17.8963,17.8433,17.8492,117100.0
2008-01-14 14:55:00,30.31,30.38,30.3,30.37,132500.0,17.8551,17.8963,17.8492,17.8905,132500.0
2008-01-14 15:00:00,30.36,30.41,30.32,30.32,153500.0,17.8846,17.914,17.861,17.861,153500.0
2008-01-14 15:05:00,30.33,30.36,30.31,30.36,113300.0,17.8669,17.8846,17.8551,17.8846,113300.0
2008-01-14 15:10:00,30.36,30.39,30.32,30.35,145600.0,17.8846,17.9022,17.861,17.8787,145600.0
2008-01-14 15:15:00,30.35,30.36,30.28,30.29,170700.0,17.8787,17.8846,17.8374,17.8433,170700.0
2008-01-14 15:20:00,30.28,30.31,30.21,30.23,255400.0,17.8374,17.8551,17.7962,17.808,255400.0
2008-01-14 15:25:00,30.23,30.26,30.17,30.23,233100.0,17.808,17.8257,17.7726,17.808,233100.0
2008-01-14 15:30:00,30.23,30.35,30.22,30.34,269500.0,17.808,17.8787,17.8021,17.8728,269500.0
2008-01-14 15:35:00,30.33,30.36,30.27,30.28,245400.0,17.8669,17.8846,17.8315,17.8374,245400.0
2008-01-14 15:40:00,30.28,30.42,30.26,30.4,296600.0,17.8374,17.9199,17.8257,17.9081,296600.0
2008-01-14 15:45:00,30.41,30.41,30.27,30.35,304800.0,17.914,17.914,17.8315,17.8787,304800.0
2008-01-14 15:50:00,30.34,30.38,30.32,30.33,281100.0,17.8728,17.8963,17.861,17.8669,281100.0
2008-01-14 15:55:00,30.33,30.37,30.32,30.35,357300.0,17.8669,17.8905,17.861,17.8787,357300.0
2008-01-15 09:30:00,29.85,30.13,29.54,29.98,382200.0,17.5841,17.7491,17.4015,17.6607,382200.0
2008-01-15 09:35:00,29.97,30.09,29.92,30.0,178200.0,17.6548,17.7255,17.6254,17.6725,178200.0
2008-01-15 09:40:00,30.0,30.05,29.85,30.05,346900.0,17.6725,17.7019,17.5841,17.7019,346900.0
2008-01-15 09:45:00,30.04,30.16,30.0,30.04,236000.0,17.6961,17.7667,17.6725,17.6961,236000.0
2008-01-15 09:50:00,30.05,30.4,30.04,30.32,498300.0,17.7019,17.9081,17.6961,17.861,498300.0
2008-01-15 09:55:00,30.31,30.32,30.15,30.3,342100.0,17.8551,17.861,17.7609,17.8492,342100.0
2008-01-15 10:00:00,30.31,30.4,30.2,30.27,393200.0,17.8551,17.9081,17.7903,17.8315,393200.0
2008-01-15 10:05:00,30.27,30.3,30.17,30.21,344700.0,17.8315,17.8492,17.7726,17.7962,344700.0
2008-01-15 10:10:00,30.22,30.3,30.06,30.13,366100.0,17.8021,17.8492,17.7078,17.7491,366100.0
2008-01-15 10:15:00,30.12,30.15,29.91,29.94,433600.0,17.7432,17.7609,17.6195,17.6371,433600.0
2008-01-15 10:20:00,29.94,29.99,29.86,29.92,232100.0,17.6371,17.6666,17.59,17.6254,232100.0
2008-01-15 10:25:00,29.92,29.93,29.8,29.91,303300.0,17.6254,17.6313,17.5547,17.6195,303300.0
2008-01-15 10:30:00,29.9,29.98,29.84,29.88,260400.0,17.6136,17.6607,17.5782,17.6018,260400.0
2008-01-15 10:35:00,29.88,29.91,29.8,29.84,184700.0,17.6018,17.6195,17.5547,17.5782,184700.0
2008-01-15 10:40:00,29.84,29.85,29.6,29.76,372800.0,17.5782,17.5841,17.4369,17.5311,372800.0
2008-01-15 10:45:00,29.76,29.94,29.63,29.85,464100.0,17.5311,17.6371,17.4545,17.5841,464100.0
2008-01-15 10:50:00,29.85,30.0,29.8,30.0,109400.0,17.5841,17.6725,17.5547,17.6725,109400.0
2008-01-15 10:55:00,29.99,30.0,29.8,29.84,131700.0,17.6666,17.6725,17.5547,17.5782,131700.0
2008-01-15 11:00:00,29.84,29.85,29.79,29.79,121000.0,17.5782,17.5841,17.5488,17.5488,121000.0
2008-01-15 11:05:00,29.8,29.91,29.79,29.91,83700.0,17.5547,17.6195,17.5488,17.6195,83700.0
2008-01-15 11:10:00,29.91,30.11,29.9,30.09,167400.0,17.6195,17.7373,17.6136,17.7255,167400.0
2008-01-15 11:15:00,30.1,30.1,29.98,30.03,136300.0,17.7314,17.7314,17.6607,17.6902,136300.0
2008-01-15 11:20:00,30.03,30.1,30.03,30.07,89100.0,17.6902,17.7314,17.6902,17.7137,89100.0
2008-01-15 11:25:00,30.06,30.07,30.01,30.06,68900.0,17.7078,17.7137,17.6784,17.7078,68900.0
2008-01-15 11:30:00,30.06,30.06,29.96,30.03,118300.0,17.7078,17.7078,17.6489,17.6902,118300.0
2008-01-15 11:35:00,30.03,30.09,29.95,29.99,166800.0,17.6902,17.7255,17.643,17.6666,166800.0
2008-01-15 11:40:00,29.99,30.05,29.91,29.96,258600.0,17.6666,17.7019,17.6195,17.6489,258600.0
2008-01-15 11:45:00,29.95,29.99,29.91,29.96,94900.0,17.643,17.6666,17.6195,17.6489,94900.0
2008-01-15 11:50:00,29.95,30.0,29.92,29.99,79900.0,17.643,17.6725,17.6254,17.6666,79900.0
2008-01-15 11:55:00,29.99,30.09,29.95,30.08,60400.0,17.6666,17.7255,17.643,17.7196,60400.0
2008-01-15 12:00:00,30.07,30.07,29.94,29.96,104900.0,17.7137,17.7137,17.6371,17.6489,104900.0
2008-01-15 12:05:00,29.97,30.02,29.93,30.0,107600.0,17.6548,17.6843,17.6313,17.6725,107600.0
2008-01-15 12:10:00,30.0,30.03,29.93,30.0,75400.0,17.6725,17.6902,17.6313,17.6725,75400.0
2008-01-15 12:15:00,30.01,30.06,29.98,29.99,123300.0,17.6784,17.7078,17.6607,17.6666,123300.0
2008-01-15 12:20:00,29.99,30.1,29.93,30.08,117900.0,17.6666,17.7314,17.6313,17.7196,117900.0
2008-01-15 12:25:00,30.07,30.17,30.03,30.12,53400.0,17.7137,17.7726,17.6902,17.7432,53400.0
2008-01-15 12:30:00,30.12,30.16,30.02,30.06,79000.0,17.7432,17.7667,17.6843,17.7078,79000.0
2008-01-15 12:35:00,30.06,30.12,30.04,30.1,54800.0,17.7078,17.7432,17.6961,17.7314,54800.0
2008-01-15 12:40:00,30.09,30.13,30.08,30.11,46900.0,17.7255,17.7491,17.7196,17.7373,46900.0
2008-01-15 12:45:00,30.1,30.14,30.04,30.1,101200.0,17.7314,17.755,17.6961,17.7314,101200.0
2008-01-15 12:50:00,30.1,30.17,30.09,30.12,68400.0,17.7314,17.7726,17.7255,17.7432,68400.0
2008-01-15 12:55:00,30.12,30.12,30.04,30.1,108100.0,17.7432,17.7432,17.6961,17.7314,108100.0
2008-01-15 13:00:00,30.1,30.16,30.03,30.15,71200.0,17.7314,17.7667,17.6902,17.7609,71200.0
2008-01-15 13:05:00,30.15,30.25,30.13,30.24,81300.0,17.7609,17.8198,17.7491,17.8139,81300.0
2008-01-15 13:10:00,30.24,30.37,30.22,30.3,202400.0,17.8139,17.8905,17.8021,17.8492,202400.0
2008-01-15 13:15:00,30.31,30.47,30.25,30.42,204600.0,17.8551,17.9494,17.8198,17.9199,204600.0
2008-01-15 13:20:00,30.42,30.42,30.35,30.39,158400.0,17.9199,17.9199,17.8787,17.9022,158400.0
2008-01-15 13:25:00,30.39,30.48,30.37,30.47,171900.0,17.9022,17.9552,17.8905,17.9494,171900.0
2008-01-15 13:30:00,30.46,30.48,30.38,30.41,196900.0,17.9435,17.9552,17.8963,17.914,196900.0
2008-01-15 13:35:00,30.41,30.48,30.36,30.36,103600.0,17.914,17.9552,17.8846,17.8846,103600.0
2008-01-15 13:40:00,30.36,30.41,30.3,30.4,133200.0,17.8846,17.914,17.8492,17.9081,133200.0
2008-01-15 13:45:00,30.39,30.39,30.25,30.27,175500.0,17.9022,17.9022,17.8198,17.8315,175500.0
2008-01-15 13:50:00,30.26,30.29,30.22,30.24,118800.0,17.8257,17.8433,17.8021,17.8139,118800.0
2008-01-15 13:55:00,30.24,30.29,30.18,30.25,132300.0,17.8139,17.8433,17.7785,17.8198,132300.0
2008-01-15 14:00:00,30.25,30.25,30.18,30.21,128000.0,17.8198,17.8198,17.7785,17.7962,128000.0
2008-01-15 14:05:00,30.22,30.29,30.18,30.2,151300.0,17.8021,17.8433,17.7785,17.7903,151300.0
2008-01-15 14:10:00,30.2,30.31,30.2,30.31,305900.0,17.7903,17.8551,17.7903,17.8551,305900.0
2008-01-15 14:15:00,30.31,30.34,30.24,30.34,148800.0,17.8551,17.8728,17.8139,17.8728,148800.0
2008-01-15 14:20:00,30.33,30.4,30.31,30.36,128000.0,17.8669,17.9081,17.8551,17.8846,128000.0
2008-01-15 14:25:00,30.35,30.38,30.28,30.33,76900.0,17.8787,17.8963,17.8374,17.8669,76900.0
2008-01-15 14:30:00,30.32,30.34,30.25,30.28,74300.0,17.861,17.8728,17.8198,17.8374,74300.0
2008-01-15 14:35:00,30.28,30.5,30.28,30.46,272800.0,17.8374,17.967,17.8374,17.9435,272800.0
2008-01-15 14:40:00,30.47,30.69,30.45,30.59,369700.0,17.9494,18.079,17.9376,18.02,369700.0
2008-01-15 14:45:00,30.6,30.6,30.49,30.54,289800.0,18.0259,18.0259,17.9611,17.9906,289800.0
2008-01-15 14:50:00,30.53,30.59,30.53,30.58,146400.0,17.9847,18.02,17.9847,18.0142,146400.0
2008-01-15 14:55:00,30.58,30.62,30.4,30.43,243700.0,18.0142,18.0377,17.9081,17.9258,243700.0
2008-01-15 15:00:00,30.43,30.46,30.29,30.4,290100.0,17.9258,17.9435,17.8433,17.9081,290100.0
2008-01-15 15:05:00,30.39,30.5,30.37,30.45,201200.0,17.9022,17.967,17.8905,17.9376,201200.0
2008-01-15 15:10:00,30.44,30.44,30.3,30.35,162900.0,17.9317,17.9317,17.8492,17.8787,162900.0
2008-01-15 15:15:00,30.35,30.44,30.35,30.42,105400.0,17.8787,17.9317,17.8787,17.9199,105400.0
2008-01-15 15:20:00,30.41,30.55,30.4,30.55,181400.0,17.914,17.9965,17.9081,17.9965,181400.0
2008-01-15 15:25:00,30.55,30.73,30.54,30.7,278600.0,17.9965,18.1025,17.9906,18.0848,278600.0
2008-01-15 15:30:00,30.7,30.7,30.53,30.61,261300.0,18.0848,18.0848,17.9847,18.0318,261300.0
2008-01-15 15:35:00,30.61,30.72,30.61,30.7,321300.0,18.0318,18.0966,18.0318,18.0848,321300.0
2008-01-15 15:40:00,30.71,30.71,30.6,30.61,405000.0,18.0907,18.0907,18.0259,18.0318,405000.0
2008-01-15 15:45:00,30.61,30.64,30.59,30.61,336800.0,18.0318,18.0495,18.02,18.0318,336800.0
2008-01-15 15:50:00,30.62,30.62,30.49,30.52,419600.0,18.0377,18.0377,17.9611,17.9788,419600.0
2008-01-15 15:55:00,30.53,30.53,30.32,30.35,790900.0,17.9847,17.9847,17.861,17.8787,790900.0
2008-01-16 09:30:00,30.33,30.89,30.33,30.78,435600.0,17.8669,18.1968,17.8669,18.132,435600.0
2008-01-16 09:35:00,30.78,31.12,30.73,30.95,621300.0,18.132,18.3323,18.1025,18.2321,621300.0
2008-01-16 09:40:00,30.96,31.05,30.91,30.94,554000.0,18.238,18.291,18.2086,18.2262,554000.0
2008-01-16 09:45:00,30.93,31.01,30.84,30.99,376800.0,18.2203,18.2675,18.1673,18.2557,376800.0
2008-01-16 09:50:00,30.99,31.01,30.8,30.94,305600.0,18.2557,18.2675,18.1438,18.2262,305600.0
2008-01-16 09:55:00,30.94,30.95,30.73,30.88,270400.0,18.2262,18.2321,18.1025,18.1909,270400.0
2008-01-16 10:00:00,30.88,30.94,30.7,30.7,239600.0,18.1909,18.2262,18.0848,18.0848,239600.0
2008-01-16 10:05:00,30.7,30.71,30.44,30.53,484000.0,18.0848,18.0907,17.9317,17.9847,484000.0
2008-01-16 10:10:00,30.54,30.58,30.33,30.4,291400.0,17.9906,18.0142,17.8669,17.9081,291400.0
2008-01-16 10:15:00,30.4,30.55,30.38,30.51,234600.0,17.9081,17.9965,17.8963,17.9729,234600.0
2008-01-16 10:20:00,30.51,30.8,30.44,30.79,140500.0,17.9729,18.1438,17.9317,18.1379,140500.0
2008-01-16 10:25:00,30.79,30.82,30.48,30.52,157200.0,18.1379,18.1555,17.9552,17.9788,157200.0
2008-01-16 10:30:00,30.53,30.63,30.45,30.58,249200.0,17.9847,18.0436,17.9376,18.0142,249200.0
2008-01-16 10:35:00,30.58,30.6,30.42,30.51,202500.0,18.0142,18.0259,17.9199,17.9729,202500.0
2008-01-16 10:40:00,30.5,30.52,30.39,30.45,159800.0,17.967,17.9788,17.9022,17.9376,159800.0
2008-01-16 10:45:00,30.45,30.5,30.3,30.36,164600.0,17.9376,17.967,17.8492,17.8846,164600.0
2008-01-16 10:50:00,30.37,30.53,30.31,30.43,152800.0,17.8905,17.9847,17.8551,17.9258,152800.0
2008-01-16 10:55:00,30.44,30.62,30.4,30.59,144900.0,17.9317,18.0377,17.9081,18.02,144900.0
2008-01-16 11:00:00,30.59,30.62,30.48,30.61,179600.0,18.02,18.0377,17.9552,18.0318,179600.0
2008-01-16 11:05:00,30.61,30.75,30.59,30.74,200400.0,18.0318,18.1143,18.02,18.1084,200400.0
2008-01-16 11:10:00,30.74,30.81,30.66,30.66,301700.0,18.1084,18.1496,18.0613,18.0613,301700.0
2008-01-16 11:15:00,30.66,30.76,30.65,30.75,154600.0,18.0613,18.1202,18.0554,18.1143,154600.0
2008-01-16 11:20:00,30.75,30.92,30.75,30.89,135100.0,18.1143,18.2144,18.1143,18.1968,135100.0
2008-01-16 11:25:00,30.89,31.0,30.84,30.98,183900.0,18.1968,18.2616,18.1673,18.2498,183900.0
2008-01-16 11:30:00,30.98,31.02,30.94,30.98,154400.0,18.2498,18.2734,18.2262,18.2498,154400.0
2008-01-16 11:35:00,30.97,31.0,30.8,30.87,125200.0,18.2439,18.2616,18.1438,18.185,125200.0
2008-01-16 11:40:00,30.87,30.9,30.8,30.86,86900.0,18.185,18.2027,18.1438,18.1791,86900.0
2008-01-16 11:45:00,30.87,30.96,30.86,30.96,104500.0,18.185,18.238,18.1791,18.238,104500.0
2008-01-16 11:50:00,30.96,31.2,30.95,31.19,229500.0,18.238,18.3794,18.2321,18.3735,229500.0
2008-01-16 11:55:00,31.2,31.3,31.09,31.18,218400.0,18.3794,18.4383,18.3146,18.3676,218400.0
2008-01-16 12:00:00,31.18,31.35,31.18,31.25,229600.0,18.3676,18.4678,18.3676,18.4088,229600.0
2008-01-16 12:05:00,31.26,31.42,31.21,31.27,312600.0,18.4147,18.509,18.3853,18.4206,312600.0
2008-01-16 12:10:00,31.27,31.31,31.16,31.22,168700.0,18.4206,18.4442,18.3558,18.3912,168700.0
2008-01-16 12:15:00,31.22,31.29,31.19,31.23,107500.0,18.3912,18.4324,18.3735,18.3971,107500.0
2008-01-16 12:20:00,31.23,31.23,31.06,31.11,116900.0,18.3971,18.3971,18.2969,18.3264,116900.0
2008-01-16 12:25:00,31.11,31.19,31.09,31.16,78500.0,18.3264,18.3735,18.3146,18.3558,78500.0
2008-01-16 12:30:00,31.16,31.25,31.15,31.25,104800.0,18.3558,18.4088,18.3499,18.4088,104800.0
2008-01-16 12:35:00,31.25,31.25,31.1,31.2,184900.0,18.4088,18.4088,18.3205,18.3794,184900.0
2008-01-16 12:40:00,31.21,31.32,31.2,31.32,203100.0,18.3853,18.4501,18.3794,18.4501,203100.0
2008-01-16 12:45:00,31.33,31.33,31.23,31.27,161400.0,18.456,18.456,18.3971,18.4206,161400.0
2008-01-16 12:50:00,31.26,31.26,31.16,31.23,159800.0,18.4147,18.4147,18.3558,18.3971,159800.0
2008-01-16 12:55:00,31.23,31.23,31.16,31.2,111000.0,18.3971,18.3971,18.3558,18.3794,111000.0
2008-01-16 13:00:00,31.2,31.23,31.17,31.2,115800.0,18.3794,18.3971,18.3617,18.3794,115800.0
2008-01-16 13:05:00,31.2,31.21,31.08,31.15,176000.0,18.3794,18.3853,18.3087,18.3499,176000.0
2008-01-16 13:10:00,31.15,31.16,31.1,31.1,129200.0,18.3499,18.3558,18.3205,18.3205,129200.0
2008-01-16 13:15:00,31.1,31.12,30.99,31.07,195900.0,18.3205,18.3323,18.2557,18.3028,195900.0
2008-01-16 13:20:00,31.07,31.2,31.05,31.17,189400.0,18.3028,18.3794,18.291,18.3617,189400.0
2008-01-16 13:25:00,31.17,31.17,31.06,31.07,61300.0,18.3617,18.3617,18.2969,18.3028,61300.0
2008-01-16 13:30:00,31.07,31.14,31.05,31.13,82600.0,18.3028,18.344,18.291,18.3382,82600.0
2008-01-16 13:35:00,31.13,31.2,31.07,31.09,215500.0,18.3382,18.3794,18.3028,18.3146,215500.0
2008-01-16 13:40:00,31.09,31.1,30.95,31.05,177300.0,18.3146,18.3205,18.2321,18.291,177300.0
2008-01-16 13:45:00,31.04,31.1,31.0,31.03,129700.0,18.2851,18.3205,18.2616,18.2792,129700.0
2008-01-16 13:50:00,31.02,31.05,30.96,31.02,158200.0,18.2734,18.291,18.238,18.2734,158200.0
2008-01-16 13:55:00,31.03,31.06,30.95,31.01,93700.0,18.2792,18.2969,18.2321,18.2675,93700.0
2008-01-16 14:00:00,31.01,31.11,30.86,31.1,184300.0,18.2675,18.3264,18.1791,18.3205,184300.0
2008-01-16 14:05:00,31.1,31.19,31.01,31.13,184400.0,18.3205,18.3735,18.2675,18.3382,184400.0
2008-01-16 14:10:00,31.13,31.16,31.05,31.09,170900.0,18.3382,18.3558,18.291,18.3146,170900.0
2008-01-16 14:15:00,31.09,31.25,31.05,31.23,163400.0,18.3146,18.4088,18.291,18.3971,163400.0
2008-01-16 14:20:00,31.23,31.24,31.11,31.2,137800.0,18.3971,18.403,18.3264,18.3794,137800.0
2008-01-16 14:25:00,31.2,31.43,31.17,31.42,172400.0,18.3794,18.5149,18.3617,18.509,172400.0
2008-01-16 14:30:00,31.42,31.53,31.36,31.44,245400.0,18.509,18.5738,18.4736,18.5208,245400.0
2008-01-16 14:35:00,31.45,31.55,31.38,31.53,221400.0,18.5267,18.5856,18.4854,18.5738,221400.0
2008-01-16 14:40:00,31.53,31.61,31.36,31.61,328200.0,18.5738,18.6209,18.4736,18.6209,328200.0
2008-01-16 14:45:00,31.62,31.62,31.5,31.5,168900.0,18.6268,18.6268,18.5561,18.5561,168900.0
2008-01-16 14:50:00,31.5,31.52,31.42,31.42,145000.0,18.5561,18.5679,18.509,18.509,145000.0
2008-01-16 14:55:00,31.42,31.44,31.25,31.27,172800.0,18.509,18.5208,18.4088,18.4206,172800.0
2008-01-16 15:00:00,31.27,31.33,31.21,31.26,148600.0,18.4206,18.456,18.3853,18.4147,148600.0
2008-01-16 15:05:00,31.26,31.33,31.21,31.31,127600.0,18.4147,18.456,18.3853,18.4442,127600.0
2008-01-16 15:10:00,31.32,31.34,31.23,31.29,115700.0,18.4501,18.4619,18.3971,18.4324,115700.0
2008-01-16 15:15:00,31.29,31.48,31.28,31.42,200400.0,18.4324,18.5443,18.4265,18.509,200400.0
2008-01-16 15:20:00,31.41,31.48,31.28,31.33,217900.0,18.5031,18.5443,18.4265,18.456,217900.0
2008-01-16 15:25:00,31.33,31.4,31.29,31.4,233300.0,18.456,18.4972,18.4324,18.4972,233300.0
2008-01-16 15:30:00,31.4,31.49,31.33,31.35,349700.0,18.4972,18.5502,18.456,18.4678,349700.0
2008-01-16 15:35:00,31.37,31.43,31.13,31.15,279100.0,18.4795,18.5149,18.3382,18.3499,279100.0
2008-01-16 15:40:00,31.15,31.21,31.05,31.08,413100.0,18.3499,18.3853,18.291,18.3087,413100.0
2008-01-16 15:45:00,31.07,31.23,31.06,31.11,338000.0,18.3028,18.3971,18.2969,18.3264,338000.0
2008-01-16 15:50:00,31.12,31.18,31.07,31.11,311400.0,18.3323,18.3676,18.3028,18.3264,311400.0
2008-01-16 15:55:00,31.12,31.12,31.02,31.04,542900.0,18.3323,18.3323,18.2734,18.2851,542900.0
2008-01-17 09:30:00,31.29,31.48,30.9,30.96,195400.0,18.4324,18.5443,18.2027,18.238,195400.0
2008-01-17 09:35:00,30.96,30.96,30.39,30.51,205300.0,18.238,18.238,17.9022,17.9729,205300.0
2008-01-17 09:40:00,30.53,30.77,30.51,30.73,142800.0,17.9847,18.1261,17.9729,18.1025,142800.0
2008-01-17 09:45:00,30.75,30.77,30.67,30.72,184900.0,18.1143,18.1261,18.0672,18.0966,184900.0
2008-01-17 09:50:00,30.74,30.74,30.67,30.67,133700.0,18.1084,18.1084,18.0672,18.0672,133700.0
2008-01-17 09:55:00,30.67,30.93,30.61,30.9,183000.0,18.0672,18.2203,18.0318,18.2027,183000.0
2008-01-17 10:00:00,30.9,30.91,30.47,30.61,382800.0,18.2027,18.2086,17.9494,18.0318,382800.0
2008-01-17 10:05:00,30.6,30.88,30.59,30.75,263600.0,18.0259,18.1909,18.02,18.1143,263600.0
2008-01-17 10:10:00,30.75,30.79,30.58,30.62,132600.0,18.1143,18.1379,18.0142,18.0377,132600.0
2008-01-17 10:15:00,30.63,30.7,30.5,30.5,161900.0,18.0436,18.0848,17.967,17.967,161900.0
2008-01-17 10:20:00,30.5,30.63,30.37,30.6,200900.0,17.967,18.0436,17.8905,18.0259,200900.0
2008-01-17 10:25:00,30.6,30.62,30.43,30.51,200300.0,18.0259,18.0377,17.9258,17.9729,200300.0
2008-01-17 10:30:00,30.51,30.51,30.3,30.32,214700.0,17.9729,17.9729,17.8492,17.861,214700.0
2008-01-17 10:35:00,30.33,30.37,30.26,30.36,394200.0,17.8669,17.8905,17.8257,17.8846,394200.0
2008-01-17 10:40:00,30.37,30.5,30.33,30.47,175400.0,17.8905,17.967,17.8669,17.9494,175400.0
2008-01-17 10:45:00,30.48,30.55,30.44,30.51,121900.0,17.9552,17.9965,17.9317,17.9729,121900.0
2008-01-17 10:50:00,30.51,30.53,30.43,30.5,171700.0,17.9729,17.9847,17.9258,17.967,171700.0
2008-01-17 10:55:00,30.5,30.66,30.42,30.55,143500.0,17.967,18.0613,17.9199,17.9965,143500.0
2008-01-17 11:00:00,30.55,30.73,30.51,30.63,260400.0,17.9965,18.1025,17.9729,18.0436,260400.0
2008-01-17 11:05:00,30.64,30.79,30.59,30.75,249800.0,18.0495,18.1379,18.02,18.1143,249800.0
2008-01-17 11:10:00,30.75,30.76,30.62,30.7,221500.0,18.1143,18.1202,18.0377,18.0848,221500.0
2008-01-17 11:15:00,30.7,30.77,30.63,30.77,216300.0,18.0848,18.1261,18.0436,18.1261,216300.0
2008-01-17 11:20:00,30.77,30.79,30.67,30.68,178200.0,18.1261,18.1379,18.0672,18.0731,178200.0
2008-01-17 11:25:00,30.68,30.73,30.65,30.71,109900.0,18.0731,18.1025,18.0554,18.0907,109900.0
2008-01-17 11:30:00,30.71,30.78,30.68,30.75,99700.0,18.0907,18.132,18.0731,18.1143,99700.0
2008-01-17 11:35:00,30.75,30.81,30.57,30.58,167700.0,18.1143,18.1496,18.0083,18.0142,167700.0
2008-01-17 11:40:00,30.58,30.63,30.49,30.58,257900.0,18.0142,18.0436,17.9611,18.0142,257900.0
2008-01-17 11:45:00,30.58,30.7,30.54,30.69,180800.0,18.0142,18.0848,17.9906,18.079,180800.0
2008-01-17 11:50:00,30.7,30.71,30.52,30.55,189100.0,18.0848,18.0907,17.9788,17.9965,189100.0
2008-01-17 11:55:00,30.55,30.68,30.52,30.52,161500.0,17.9965,18.0731,17.9788,17.9788,161500.0
2008-01-17 12:00:00,30.52,30.61,30.5,30.54,118500.0,17.9788,18.0318,17.967,17.9906,118500.0
2008-01-17 12:05:00,30.54,30.56,30.42,30.5,184200.0,17.9906,18.0024,17.9199,17.967,184200.0
2008-01-17 12:10:00,30.5,30.59,30.47,30.51,155200.0,17.967,18.02,17.9494,17.9729,155200.0
2008-01-17 12:15:00,30.51,30.6,30.51,30.58,102500.0,17.9729,18.0259,17.9729,18.0142,102500.0
2008-01-17 12:20:00,30.58,30.58,30.44,30.47,317800.0,18.0142,18.0142,17.9317,17.9494,317800.0
2008-01-17 12:25:00,30.48,30.58,30.47,30.58,105800.0,17.9552,18.0142,17.9494,18.0142,105800.0
2008-01-17 12:30:00,30.58,30.6,30.51,30.57,99400.0,18.0142,18.0259,17.9729,18.0083,99400.0
2008-01-17 12:35:00,30.56,30.63,30.53,30.61,93300.0,18.0024,18.0436,17.9847,18.0318,93300.0
2008-01-17 12:40:00,30.6,30.64,30.55,30.55,69700.0,18.0259,18.0495,17.9965,17.9965,69700.0
2008-01-17 12:45:00,30.55,30.64,30.54,30.57,92100.0,17.9965,18.0495,17.9906,18.0083,92100.0
2008-01-17 12:50:00,30.59,30.62,30.55,30.6,119800.0,18.02,18.0377,17.9965,18.0259,119800.0
2008-01-17 12:55:00,30.6,30.67,30.57,30.66,149500.0,18.0259,18.0672,18.0083,18.0613,149500.0
2008-01-17 13:00:00,30.67,30.67,30.59,30.62,138300.0,18.0672,18.0672,18.02,18.0377,138300.0
2008-01-17 13:05:00,30.63,30.68,30.62,30.67,111500.0,18.0436,18.0731,18.0377,18.0672,111500.0
2008-01-17 13:10:00,30.67,30.74,30.62,30.73,77300.0,18.0672,18.1084,18.0377,18.1025,77300.0
2008-01-17 13:15:00,30.73,30.82,30.66,30.69,119900.0,18.1025,18.1555,18.0613,18.079,119900.0
2008-01-17 13:20:00,30.7,30.71,30.6,30.63,115000.0,18.0848,18.0907,18.0259,18.0436,115000.0
2008-01-17 13:25:00,30.63,30.72,30.63,30.69,83500.0,18.0436,18.0966,18.0436,18.079,83500.0
2008-01-17 13:30:00,30.69,30.75,30.69,30.69,67000.0,18.079,18.1143,18.079,18.079,67000.0
2008-01-17 13:35:00,30.69,30.75,30.65,30.72,69200.0,18.079,18.1143,18.0554,18.0966,69200.0
2008-01-17 13:40:00,30.72,30.75,30.7,30.7,80500.0,18.0966,18.1143,18.0848,18.0848,80500.0
2008-01-17 13:45:00,30.71,30.77,30.66,30.69,145600.0,18.0907,18.1261,18.0613,18.079,145600.0
2008-01-17 13:50:00,30.69,30.72,30.63,30.71,301500.0,18.079,18.0966,18.0436,18.0907,301500.0
2008-01-17 13:55:00,30.7,30.72,30.65,30.68,81600.0,18.0848,18.0966,18.0554,18.0731,81600.0
2008-01-17 14:00:00,30.68,30.7,30.62,30.65,144500.0,18.0731,18.0848,18.0377,18.0554,144500.0
2008-01-17 14:05:00,30.65,30.76,30.63,30.65,90700.0,18.0554,18.1202,18.0436,18.0554,90700.0
2008-01-17 14:10:00,30.66,30.67,30.61,30.65,94000.0,18.0613,18.0672,18.0318,18.0554,94000.0
2008-01-17 14:15:00,30.65,30.65,30.53,30.63,161900.0,18.0554,18.0554,17.9847,18.0436,161900.0
2008-01-17 14:20:00,30.63,30.63,30.52,30.58,158400.0,18.0436,18.0436,17.9788,18.0142,158400.0
2008-01-17 14:25:00,30.58,30.62,30.42,30.42,170600.0,18.0142,18.0377,17.9199,17.9199,170600.0
2008-01-17 14:30:00,30.43,30.51,30.42,30.48,193600.0,17.9258,17.9729,17.9199,17.9552,193600.0
2008-01-17 14:35:00,30.47,30.55,30.43,30.5,213800.0,17.9494,17.9965,17.9258,17.967,213800.0
2008-01-17 14:40:00,30.51,30.54,30.41,30.49,340900.0,17.9729,17.9906,17.914,17.9611,340900.0
2008-01-17 14:45:00,30.49,30.67,30.48,30.67,159500.0,17.9611,18.0672,17.9552,18.0672,159500.0
2008-01-17 14:50:00,30.67,30.74,30.64,30.71,231000.0,18.0672,18.1084,18.0495,18.0907,231000.0
2008-01-17 14:55:00,30.7,30.73,30.62,30.7,143700.0,18.0848,18.1025,18.0377,18.0848,143700.0
2008-01-17 15:00:00,30.69,30.69,30.5,30.58,162700.0,18.079,18.079,17.967,18.0142,162700.0
2008-01-17 15:05:00,30.58,30.89,30.55,30.81,383000.0,18.0142,18.1968,17.9965,18.1496,383000.0
2008-01-17 15:10:00,30.81,30.83,30.68,30.74,282100.0,18.1496,18.1614,18.0731,18.1084,282100.0
2008-01-17 15:15:00,30.75,30.76,30.51,30.57,252200.0,18.1143,18.1202,17.9729,18.0083,252200.0
2008-01-17 15:20:00,30.56,30.58,30.3,30.36,285200.0,18.0024,18.0142,17.8492,17.8846,285200.0
2008-01-17 15:25:00,30.37,30.38,30.25,30.25,194000.0,17.8905,17.8963,17.8198,17.8198,194000.0
2008-01-17 15:30:00,30.25,30.26,30.1,30.23,389300.0,17.8198,17.8257,17.7314,17.808,389300.0
2008-01-17 15:35:00,30.22,30.34,30.19,30.26,237400.0,17.8021,17.8728,17.7844,17.8257,237400.0
2008-01-17 15:40:00,30.26,30.28,30.18,30.2,311700.0,17.8257,17.8374,17.7785,17.7903,311700.0
2008-01-17 15:45:00,30.19,30.22,30.08,30.19,491200.0,17.7844,17.8021,17.7196,17.7844,491200.0
2008-01-17 15:50:00,30.2,30.27,30.14,30.23,530800.0,17.7903,17.8315,17.755,17.808,530800.0
2008-01-17 15:55:00,30.24,30.26,30.19,30.22,588500.0,17.8139,17.8257,17.7844,17.8021,588500.0
2008-01-18 09:30:00,30.49,30.49,30.18,30.3,1456100.0,17.9611,17.9611,17.7785,17.8492,1456100.0
2008-01-18 09:35:00,30.3,30.76,30.25,30.73,302900.0,17.8492,18.1202,17.8198,18.1025,302900.0
2008-01-18 09:40:00,30.72,30.74,30.5,30.7,392900.0,18.0966,18.1084,17.967,18.0848,392900.0
2008-01-18 09:45:00,30.69,30.71,30.55,30.59,178100.0,18.079,18.0907,17.9965,18.02,178100.0
2008-01-18 09:50:00,30.59,30.59,30.4,30.43,227300.0,18.02,18.02,17.9081,17.9258,227300.0
2008-01-18 09:55:00,30.43,30.45,30.26,30.29,311900.0,17.9258,17.9376,17.8257,17.8433,311900.0
2008-01-18 10:00:00,30.29,30.55,30.28,30.55,349400.0,17.8433,17.9965,17.8374,17.9965,349400.0
2008-01-18 10:05:00,30.55,30.73,30.49,30.7,350700.0,17.9965,18.1025,17.9611,18.0848,350700.0
2008-01-18 10:10:00,30.7,31.01,30.68,30.98,392000.0,18.0848,18.2675,18.0731,18.2498,392000.0
2008-01-18 10:15:00,30.98,30.98,30.76,30.78,197600.0,18.2498,18.2498,18.1202,18.132,197600.0
2008-01-18 10:20:00,30.79,30.86,30.73,30.84,339200.0,18.1379,18.1791,18.1025,18.1673,339200.0
2008-01-18 10:25:00,30.83,30.83,30.71,30.73,269000.0,18.1614,18.1614,18.0907,18.1025,269000.0
2008-01-18 10:30:00,30.74,30.78,30.64,30.64,96600.0,18.1084,18.132,18.0495,18.0495,96600.0
2008-01-18 10:35:00,30.64,30.65,30.4,30.4,116400.0,18.0495,18.0554,17.9081,17.9081,116400.0
2008-01-18 10:40:00,30.4,30.47,30.3,30.35,182200.0,17.9081,17.9494,17.8492,17.8787,182200.0
2008-01-18 10:45:00,30.35,30.39,30.3,30.33,134500.0,17.8787,17.9022,17.8492,17.8669,134500.0
2008-01-18 10:50:00,30.33,30.38,30.23,30.26,226200.0,17.8669,17.8963,17.808,17.8257,226200.0
2008-01-18 10:55:00,30.26,30.29,30.13,30.15,341700.0,17.8257,17.8433,17.7491,17.7609,341700.0
2008-01-18 11:00:00,30.15,30.16,30.0,30.04,296800.0,17.7609,17.7667,17.6725,17.6961,296800.0
2008-01-18 11:05:00,30.05,30.05,29.86,29.88,297300.0,17.7019,17.7019,17.59,17.6018,297300.0
2008-01-18 11:10:00,29.87,29.94,29.82,29.85,194400.0,17.5959,17.6371,17.5665,17.5841,194400.0
2008-01-18 11:15:00,29.85,29.86,29.67,29.85,284800.0,17.5841,17.59,17.4781,17.5841,284800.0
2008-01-18 11:20:00,29.86,29.86,29.54,29.63,327400.0,17.59,17.59,17.4015,17.4545,327400.0
2008-01-18 11:25:00,29.63,29.8,29.59,29.78,237100.0,17.4545,17.5547,17.431,17.5429,237100.0
2008-01-18 11:30:00,29.78,29.83,29.6,29.64,191700.0,17.5429,17.5723,17.4369,17.4604,191700.0
2008-01-18 11:35:00,29.64,29.83,29.58,29.72,211400.0,17.4604,17.5723,17.4251,17.5075,211400.0
2008-01-18 11:40:00,29.72,29.77,29.58,29.68,198000.0,17.5075,17.537,17.4251,17.484,198000.0
2008-01-18 11:45:00,29.68,29.72,29.56,29.63,148000.0,17.484,17.5075,17.4133,17.4545,148000.0
2008-01-18 11:50:00,29.63,29.7,29.58,29.68,138900.0,17.4545,17.4958,17.4251,17.484,138900.0
2008-01-18 11:55:00,29.68,29.74,29.56,29.74,317700.0,17.484,17.5193,17.4133,17.5193,317700.0
2008-01-18 12:00:00,29.74,29.89,29.7,29.86,331400.0,17.5193,17.6077,17.4958,17.59,331400.0
2008-01-18 12:05:00,29.87,29.9,29.71,29.74,198500.0,17.5959,17.6136,17.5017,17.5193,198500.0
2008-01-18 12:10:00,29.74,29.83,29.72,29.79,148700.0,17.5193,17.5723,17.5075,17.5488,148700.0
2008-01-18 12:15:00,29.79,29.83,29.7,29.73,138500.0,17.5488,17.5723,17.4958,17.5134,138500.0
2008-01-18 12:20:00,29.73,29.75,29.61,29.72,201200.0,17.5134,17.5252,17.4427,17.5075,201200.0
2008-01-18 12:25:00,29.73,30.0,29.72,29.95,125700.0,17.5134,17.6725,17.5075,17.643,125700.0
2008-01-18 12:30:00,29.95,30.15,29.95,30.04,313100.0,17.643,17.7609,17.643,17.6961,313100.0
2008-01-18 12:35:00,30.04,30.04,29.84,29.85,157600.0,17.6961,17.6961,17.5782,17.5841,157600.0
2008-01-18 12:40:00,29.86,29.91,29.73,29.79,177800.0,17.59,17.6195,17.5134,17.5488,177800.0
2008-01-18 12:45:00,29.79,30.01,29.79,29.98,147400.0,17.5488,17.6784,17.5488,17.6607,147400.0
2008-01-18 12:50:00,29.98,29.99,29.81,29.84,236300.0,17.6607,17.6666,17.5606,17.5782,236300.0
2008-01-18 12:55:00,29.84,29.88,29.76,29.82,179700.0,17.5782,17.6018,17.5311,17.5665,179700.0
2008-01-18 13:00:00,29.81,30.04,29.77,30.04,103300.0,17.5606,17.6961,17.537,17.6961,103300.0
2008-01-18 13:05:00,30.04,30.07,29.92,29.93,699500.0,17.6961,17.7137,17.6254,17.6313,699500.0
2008-01-18 13:10:00,29.93,29.94,29.8,29.83,111300.0,17.6313,17.6371,17.5547,17.5723,111300.0
2008-01-18 13:15:00,29.83,29.86,29.71,29.73,249400.0,17.5723,17.59,17.5017,17.5134,249400.0
2008-01-18 13:20:00,29.72,29.79,29.68,29.78,119000.0,17.5075,17.5488,17.484,17.5429,119000.0
2008-01-18 13:25:00,29.79,29.82,29.78,29.79,88400.0,17.5488,17.5665,17.5429,17.5488,88400.0
2008-01-18 13:30:00,29.8,29.98,29.8,29.91,154300.0,17.5547,17.6607,17.5547,17.6195,154300.0
2008-01-18 13:35:00,29.92,29.94,29.74,29.74,78500.0,17.6254,17.6371,17.5193,17.5193,78500.0
2008-01-18 13:40:00,29.74,29.89,29.7,29.86,81700.0,17.5193,17.6077,17.4958,17.59,81700.0
2008-01-18 13:45:00,29.86,29.95,29.79,29.93,109600.0,17.59,17.643,17.5488,17.6313,109600.0
2008-01-18 13:50:00,29.93,29.95,29.78,29.84,102100.0,17.6313,17.643,17.5429,17.5782,102100.0
2008-01-18 13:55:00,29.85,29.94,29.75,29.79,96600.0,17.5841,17.6371,17.5252,17.5488,96600.0
2008-01-18 14:00:00,29.78,29.93,29.78,29.86,69800.0,17.5429,17.6313,17.5429,17.59,69800.0
2008-01-18 14:05:00,29.85,29.94,29.75,29.94,217000.0,17.5841,17.6371,17.5252,17.6371,217000.0
2008-01-18 14:10:00,29.94,29.98,29.89,29.98,101400.0,17.6371,17.6607,17.6077,17.6607,101400.0
2008-01-18 14:15:00,29.97,30.06,29.92,29.95,148600.0,17.6548,17.7078,17.6254,17.643,148600.0
2008-01-18 14:20:00,29.96,29.96,29.83,29.88,133900.0,17.6489,17.6489,17.5723,17.6018,133900.0
2008-01-18 14:25:00,29.88,29.93,29.8,29.87,208100.0,17.6018,17.6313,17.5547,17.5959,208100.0
2008-01-18 14:30:00,29.87,29.88,29.68,29.75,191100.0,17.5959,17.6018,17.484,17.5252,191100.0
2008-01-18 14:35:00,29.75,29.87,29.73,29.85,177200.0,17.5252,17.5959,17.5134,17.5841,177200.0
2008-01-18 14:40:00,29.86,29.91,29.84,29.9,340600.0,17.59,17.6195,17.5782,17.6136,340600.0
2008-01-18 14:45:00,29.91,29.95,29.89,29.9,267900.0,17.6195,17.643,17.6077,17.6136,267900.0
2008-01-18 14:50:00,29.89,29.89,29.82,29.85,204100.0,17.6077,17.6077,17.5665,17.5841,204100.0
2008-01-18 14:55:00,29.86,29.96,29.85,29.95,164900.0,17.59,17.6489,17.5841,17.643,164900.0
2008-01-18 15:00:00,29.96,29.99,29.89,29.99,216100.0,17.6489,17.6666,17.6077,17.6666,216100.0
2008-01-18 15:05:00,29.99,30.08,29.95,30.07,421000.0,17.6666,17.7196,17.643,17.7137,421000.0
2008-01-18 15:10:00,30.08,30.21,30.03,30.14,532400.0,17.7196,17.7962,17.6902,17.755,532400.0
2008-01-18 15:15:00,30.14,30.16,29.94,29.95,262700.0,17.755,17.7667,17.6371,17.643,262700.0
2008-01-18 15:20:00,29.95,30.03,29.91,30.02,271600.0,17.643,17.6902,17.6195,17.6843,271600.0
2008-01-18 15:25:00,30.02,30.03,29.94,29.97,240000.0,17.6843,17.6902,17.6371,17.6548,240000.0
2008-01-18 15:30:00,29.97,30.06,29.96,30.03,318400.0,17.6548,17.7078,17.6489,17.6902,318400.0
2008-01-18 15:35:00,30.03,30.09,29.99,30.07,497000.0,17.6902,17.7255,17.6666,17.7137,497000.0
2008-01-18 15:40:00,30.08,30.24,30.03,30.24,425000.0,17.7196,17.8139,17.6902,17.8139,425000.0
2008-01-18 15:45:00,30.25,30.38,30.21,30.37,400300.0,17.8198,17.8963,17.7962,17.8905,400300.0
2008-01-18 15:50:00,30.38,30.38,30.19,30.2,626500.0,17.8963,17.8963,17.7844,17.7903,626500.0
2008-01-18 15:55:00,30.2,30.23,30.17,30.21,640600.0,17.7903,17.808,17.7726,17.7962,640600.0
2008-01-22 09:30:00,29.06,29.86,28.91,29.35,468000.0,17.1188,17.59,17.0304,17.2896,468000.0
2008-01-22 09:35:00,29.34,29.77,29.29,29.47,270000.0,17.2837,17.537,17.2542,17.3603,270000.0
2008-01-22 09:40:00,29.44,30.1,29.04,29.98,695400.0,17.3426,17.7314,17.107,17.6607,695400.0
2008-01-22 09:45:00,29.96,30.73,29.94,30.57,535300.0,17.6489,18.1025,17.6371,18.0083,535300.0
2008-01-22 09:50:00,30.58,31.42,30.32,30.82,963000.0,18.0142,18.509,17.861,18.1555,963000.0
2008-01-22 09:55:00,30.82,30.83,30.1,30.21,673800.0,18.1555,18.1614,17.7314,17.7962,673800.0
2008-01-22 10:00:00,30.21,30.33,30.0,30.14,361500.0,17.7962,17.8669,17.6725,17.755,361500.0
2008-01-22 10:05:00,30.17,30.54,30.03,30.52,612100.0,17.7726,17.9906,17.6902,17.9788,612100.0
2008-01-22 10:10:00,30.53,30.54,30.0,30.01,434500.0,17.9847,17.9906,17.6725,17.6784,434500.0
2008-01-22 10:15:00,30.01,30.22,29.9,30.21,465400.0,17.6784,17.8021,17.6136,17.7962,465400.0
2008-01-22 10:20:00,30.22,30.38,30.15,30.32,501100.0,17.8021,17.8963,17.7609,17.861,501100.0
2008-01-22 10:25:00,30.31,30.53,30.17,30.49,683900.0,17.8551,17.9847,17.7726,17.9611,683900.0
2008-01-22 10:30:00,30.48,30.5,30.3,30.37,375800.0,17.9552,17.967,17.8492,17.8905,375800.0
2008-01-22 10:35:00,30.37,30.59,30.33,30.55,456600.0,17.8905,18.02,17.8669,17.9965,456600.0
2008-01-22 10:40:00,30.55,30.83,30.53,30.73,363000.0,17.9965,18.1614,17.9847,18.1025,363000.0
2008-01-22 10:45:00,30.73,30.74,30.45,30.55,279500.0,18.1025,18.1084,17.9376,17.9965,279500.0
2008-01-22 10:50:00,30.54,30.78,30.39,30.74,321700.0,17.9906,18.132,17.9022,18.1084,321700.0
2008-01-22 10:55:00,30.73,30.94,30.69,30.93,382600.0,18.1025,18.2262,18.079,18.2203,382600.0
2008-01-22 11:00:00,30.94,31.37,30.92,31.37,331000.0,18.2262,18.4795,18.2144,18.4795,331000.0
2008-01-22 11:05:00,31.37,31.45,31.2,31.38,465500.0,18.4795,18.5267,18.3794,18.4854,465500.0
2008-01-22 11:10:00,31.38,31.5,31.29,31.39,428600.0,18.4854,18.5561,18.4324,18.4913,428600.0
2008-01-22 11:15:00,31.4,31.41,31.05,31.08,341600.0,18.4972,18.5031,18.291,18.3087,341600.0
2008-01-22 11:20:00,31.07,31.09,30.89,30.91,441700.0,18.3028,18.3146,18.1968,18.2086,441700.0
2008-01-22 11:25:00,30.91,31.02,30.72,30.76,374000.0,18.2086,18.2734,18.0966,18.1202,374000.0
2008-01-22 11:30:00,30.77,30.8,30.45,30.47,283100.0,18.1261,18.1438,17.9376,17.9494,283100.0
2008-01-22 11:35:00,30.47,30.64,30.37,30.55,331700.0,17.9494,18.0495,17.8905,17.9965,331700.0
2008-01-22 11:40:00,30.54,30.68,30.5,30.57,340800.0,17.9906,18.0731,17.967,18.0083,340800.0
2008-01-22 11:45:00,30.57,30.59,30.3,30.33,925800.0,18.0083,18.02,17.8492,17.8669,925800.0
2008-01-22 11:50:00,30.32,30.53,30.32,30.42,243700.0,17.861,17.9847,17.861,17.9199,243700.0
2008-01-22 11:55:00,30.42,30.43,30.24,30.4,216700.0,17.9199,17.9258,17.8139,17.9081,216700.0
2008-01-22 12:00:00,30.4,30.47,30.29,30.42,170400.0,17.9081,17.9494,17.8433,17.9199,170400.0
2008-01-22 12:05:00,30.41,30.67,30.34,30.67,213600.0,17.914,18.0672,17.8728,18.0672,213600.0
2008-01-22 12:10:00,30.66,30.86,30.5,30.52,206400.0,18.0613,18.1791,17.967,17.9788,206400.0
2008-01-22 12:15:00,30.53,30.75,30.5,30.59,136100.0,17.9847,18.1143,17.967,18.02,136100.0
2008-01-22 12:20:00,30.57,30.76,30.55,30.75,158700.0,18.0083,18.1202,17.9965,18.1143,158700.0
2008-01-22 12:25:00,30.74,30.9,30.64,30.64,256800.0,18.1084,18.2027,18.0495,18.0495,256800.0
2008-01-22 12:30:00,30.62,30.66,30.47,30.63,167900.0,18.0377,18.0613,17.9494,18.0436,167900.0
2008-01-22 12:35:00,30.63,30.74,30.62,30.64,148200.0,18.0436,18.1084,18.0377,18.0495,148200.0
2008-01-22 12:40:00,30.64,30.66,30.49,30.61,86900.0,18.0495,18.0613,17.9611,18.0318,86900.0
2008-01-22 12:45:00,30.61,30.63,30.52,30.56,89900.0,18.0318,18.0436,17.9788,18.0024,89900.0
2008-01-22 12:50:00,30.55,30.68,30.51,30.68,103100.0,17.9965,18.0731,17.9729,18.0731,103100.0
2008-01-22 12:55:00,30.67,30.74,30.52,30.62,180100.0,18.0672,18.1084,17.9788,18.0377,180100.0
2008-01-22 13:00:00,30.63,30.84,30.56,30.78,204900.0,18.0436,18.1673,18.0024,18.132,204900.0
2008-01-22 13:05:00,30.77,30.82,30.63,30.73,142300.0,18.1261,18.1555,18.0436,18.1025,142300.0
2008-01-22 13:10:00,30.73,30.98,30.64,30.71,195000.0,18.1025,18.2498,18.0495,18.0907,195000.0
2008-01-22 13:15:00,30.71,30.82,30.66,30.69,130700.0,18.0907,18.1555,18.0613,18.079,130700.0
2008-01-22 13:20:00,30.69,30.76,30.59,30.59,175200.0,18.079,18.1202,18.02,18.02,175200.0
2008-01-22 13:25:00,30.59,30.61,30.31,30.4,163600.0,18.02,18.0318,17.8551,17.9081,163600.0
2008-01-22 13:30:00,30.41,30.43,30.31,30.32,256300.0,17.914,17.9258,17.8551,17.861,256300.0
2008-01-22 13:35:00,30.32,30.49,30.32,30.42,200000.0,17.861,17.9611,17.861,17.9199,200000.0
2008-01-22 13:40:00,30.41,30.67,30.37,30.44,246000.0,17.914,18.0672,17.8905,17.9317,246000.0
2008-01-22 13:45:00,30.45,30.57,30.38,30.55,272800.0,17.9376,18.0083,17.8963,17.9965,272800.0
2008-01-22 13:50:00,30.54,30.59,30.36,30.43,181900.0,17.9906,18.02,17.8846,17.9258,181900.0
2008-01-22 13:55:00,30.43,30.49,30.35,30.48,167400.0,17.9258,17.9611,17.8787,17.9552,167400.0
2008-01-22 14:00:00,30.49,30.5,30.38,30.41,169700.0,17.9611,17.967,17.8963,17.914,169700.0
2008-01-22 14:05:00,30.41,30.43,30.31,30.41,147800.0,17.914,17.9258,17.8551,17.914,147800.0
2008-01-22 14:10:00,30.4,30.5,30.39,30.45,152900.0,17.9081,17.967,17.9022,17.9376,152900.0
2008-01-22 14:15:00,30.45,30.66,30.44,30.66,169500.0,17.9376,18.0613,17.9317,18.0613,169500.0
2008-01-22 14:20:00,30.66,30.71,30.58,30.64,170300.0,18.0613,18.0907,18.0142,18.0495,170300.0
2008-01-22 14:25:00,30.63,30.69,30.5,30.53,153500.0,18.0436,18.079,17.967,17.9847,153500.0
2008-01-22 14:30:00,30.53,30.55,30.42,30.46,201600.0,17.9847,17.9965,17.9199,17.9435,201600.0
2008-01-22 14:35:00,30.47,30.54,30.45,30.52,150200.0,17.9494,17.9906,17.9376,17.9788,150200.0
2008-01-22 14:40:00,30.52,30.67,30.46,30.62,266200.0,17.9788,18.0672,17.9435,18.0377,266200.0
2008-01-22 14:45:00,30.63,30.63,30.47,30.59,352600.0,18.0436,18.0436,17.9494,18.02,352600.0
2008-01-22 14:50:00,30.59,30.59,30.46,30.52,151000.0,18.02,18.02,17.9435,17.9788,151000.0
2008-01-22 14:55:00,30.51,30.64,30.45,30.48,190400.0,17.9729,18.0495,17.9376,17.9552,190400.0
2008-01-22 15:00:00,30.49,30.54,30.36,30.54,152900.0,17.9611,17.9906,17.8846,17.9906,152900.0
2008-01-22 15:05:00,30.54,30.75,30.48,30.69,220900.0,17.9906,18.1143,17.9552,18.079,220900.0
2008-01-22 15:10:00,30.68,30.69,30.45,30.49,322900.0,18.0731,18.079,17.9376,17.9611,322900.0
2008-01-22 15:15:00,30.5,30.6,30.46,30.53,129200.0,17.967,18.0259,17.9435,17.9847,129200.0
2008-01-22 15:20:00,30.53,30.64,30.52,30.61,133000.0,17.9847,18.0495,17.9788,18.0318,133000.0
2008-01-22 15:25:00,30.61,30.67,30.56,30.67,176400.0,18.0318,18.0672,18.0024,18.0672,176400.0
2008-01-22 15:30:00,30.66,30.8,30.66,30.78,306100.0,18.0613,18.1438,18.0613,18.132,306100.0
2008-01-22 15:35:00,30.79,30.92,30.76,30.83,433000.0,18.1379,18.2144,18.1202,18.1614,433000.0
2008-01-22 15:40:00,30.83,30.91,30.75,30.79,435000.0,18.1614,18.2086,18.1143,18.1379,435000.0
2008-01-22 15:45:00,30.8,30.9,30.73,30.76,440900.0,18.1438,18.2027,18.1025,18.1202,440900.0
2008-01-22 15:50:00,30.76,30.79,30.61,30.61,450700.0,18.1202,18.1379,18.0318,18.0318,450700.0
2008-01-22 15:55:00,30.61,30.78,30.58,30.7,545200.0,18.0318,18.132,18.0142,18.0848,545200.0
2008-01-23 09:30:00,30.0,30.19,29.2,29.48,577600.0,17.6725,17.7844,17.2012,17.3662,577600.0
2008-01-23 09:35:00,29.49,30.05,29.3,29.98,662000.0,17.3721,17.7019,17.2601,17.6607,662000.0
2008-01-23 09:40:00,29.99,30.3,29.98,30.2,404500.0,17.6666,17.8492,17.6607,17.7903,404500.0
2008-01-23 09:45:00,30.2,30.53,30.08,30.52,366600.0,17.7903,17.9847,17.7196,17.9788,366600.0
2008-01-23 09:50:00,30.53,30.62,30.36,30.43,595800.0,17.9847,18.0377,17.8846,17.9258,595800.0
2008-01-23 09:55:00,30.44,31.02,30.22,30.97,539500.0,17.9317,18.2734,17.8021,18.2439,539500.0
2008-01-23 10:00:00,30.97,31.18,30.88,31.12,532600.0,18.2439,18.3676,18.1909,18.3323,532600.0
2008-01-23 10:05:00,31.13,31.39,31.0,31.39,642100.0,18.3382,18.4913,18.2616,18.4913,642100.0
2008-01-23 10:10:00,31.39,31.96,31.34,31.95,872500.0,18.4913,18.8271,18.4619,18.8212,872500.0
2008-01-23 10:15:00,31.96,32.3,31.95,32.29,865200.0,18.8271,19.0274,18.8212,19.0215,865200.0
2008-01-23 10:20:00,32.29,32.38,32.0,32.05,826600.0,19.0215,19.0745,18.8507,18.8801,826600.0
2008-01-23 10:25:00,32.06,32.23,31.56,31.6,563200.0,18.886,18.9861,18.5915,18.615,563200.0
2008-01-23 10:30:00,31.6,31.73,31.37,31.45,353200.0,18.615,18.6916,18.4795,18.5267,353200.0
2008-01-23 10:35:00,31.44,31.68,31.37,31.47,493200.0,18.5208,18.6621,18.4795,18.5384,493200.0
2008-01-23 10:40:00,31.48,31.58,31.14,31.27,481600.0,18.5443,18.6032,18.344,18.4206,481600.0
2008-01-23 10:45:00,31.27,31.55,31.27,31.53,403000.0,18.4206,18.5856,18.4206,18.5738,403000.0
2008-01-23 10:50:00,31.53,31.53,31.36,31.36,336800.0,18.5738,18.5738,18.4736,18.4736,336800.0
2008-01-23 10:55:00,31.36,31.72,31.35,31.69,243800.0,18.4736,18.6857,18.4678,18.668,243800.0
2008-01-23 11:00:00,31.69,31.75,31.56,31.73,215400.0,18.668,18.7034,18.5915,18.6916,215400.0
2008-01-23 11:05:00,31.75,31.87,31.59,31.6,201300.0,18.7034,18.7741,18.6091,18.615,201300.0
2008-01-23 11:10:00,31.6,31.72,31.55,31.65,188200.0,18.615,18.6857,18.5856,18.6445,188200.0
2008-01-23 11:15:00,31.65,31.72,31.54,31.65,238700.0,18.6445,18.6857,18.5797,18.6445,238700.0
2008-01-23 11:20:00,31.66,31.85,31.62,31.74,261300.0,18.6504,18.7623,18.6268,18.6975,261300.0
2008-01-23 11:25:00,31.73,31.75,31.45,31.65,504800.0,18.6916,18.7034,18.5267,18.6445,504800.0
2008-01-23 11:30:00,31.65,31.66,31.31,31.51,376700.0,18.6445,18.6504,18.4442,18.562,376700.0
2008-01-23 11:35:00,31.52,31.61,31.37,31.58,179400.0,18.5679,18.6209,18.4795,18.6032,179400.0
2008-01-23 11:40:00,31.58,31.62,31.49,31.53,155900.0,18.6032,18.6268,18.5502,18.5738,155900.0
2008-01-23 11:45:00,31.53,31.56,31.42,31.55,162900.0,18.5738,18.5915,18.509,18.5856,162900.0
2008-01-23 11:50:00,31.55,31.55,31.4,31.46,232100.0,18.5856,18.5856,18.4972,18.5326,232100.0
2008-01-23 11:55:00,31.46,31.51,31.4,31.47,133100.0,18.5326,18.562,18.4972,18.5384,133100.0
2008-01-23 12:00:00,31.46,31.5,31.31,31.42,198300.0,18.5326,18.5561,18.4442,18.509,198300.0
2008-01-23 12:05:00,31.44,31.49,31.38,31.41,205200.0,18.5208,18.5502,18.4854,18.5031,205200.0
2008-01-23 12:10:00,31.42,31.51,31.33,31.44,196300.0,18.509,18.562,18.456,18.5208,196300.0
2008-01-23 12:15:00,31.44,31.68,31.44,31.67,187600.0,18.5208,18.6621,18.5208,18.6563,187600.0
2008-01-23 12:20:00,31.66,31.72,31.58,31.67,198800.0,18.6504,18.6857,18.6032,18.6563,198800.0
2008-01-23 12:25:00,31.67,31.68,31.58,31.6,118300.0,18.6563,18.6621,18.6032,18.615,118300.0
2008-01-23 12:30:00,31.6,31.62,31.39,31.42,153000.0,18.615,18.6268,18.4913,18.509,153000.0
2008-01-23 12:35:00,31.43,31.51,31.24,31.24,179100.0,18.5149,18.562,18.403,18.403,179100.0
2008-01-23 12:40:00,31.24,31.42,31.23,31.24,325900.0,18.403,18.509,18.3971,18.403,325900.0
2008-01-23 12:45:00,31.24,31.39,31.0,31.39,361200.0,18.403,18.4913,18.2616,18.4913,361200.0
2008-01-23 12:50:00,31.39,31.47,31.28,31.44,300700.0,18.4913,18.5384,18.4265,18.5208,300700.0
2008-01-23 12:55:00,31.44,31.45,31.28,31.31,284200.0,18.5208,18.5267,18.4265,18.4442,284200.0
2008-01-23 13:00:00,31.31,31.49,31.3,31.35,258200.0,18.4442,18.5502,18.4383,18.4678,258200.0
2008-01-23 13:05:00,31.35,31.51,31.31,31.35,183400.0,18.4678,18.562,18.4442,18.4678,183400.0
2008-01-23 13:10:00,31.36,31.47,31.34,31.45,167300.0,18.4736,18.5384,18.4619,18.5267,167300.0
2008-01-23 13:15:00,31.45,31.59,31.37,31.55,162300.0,18.5267,18.6091,18.4795,18.5856,162300.0
2008-01-23 13:20:00,31.55,31.66,31.5,31.59,204500.0,18.5856,18.6504,18.5561,18.6091,204500.0
2008-01-23 13:25:00,31.6,31.7,31.53,31.53,164500.0,18.615,18.6739,18.5738,18.5738,164500.0
2008-01-23 13:30:00,31.53,31.6,31.37,31.59,204100.0,18.5738,18.615,18.4795,18.6091,204100.0
2008-01-23 13:35:00,31.59,31.64,31.52,31.57,221600.0,18.6091,18.6386,18.5679,18.5974,221600.0
2008-01-23 13:40:00,31.56,31.73,31.54,31.69,244500.0,18.5915,18.6916,18.5797,18.668,244500.0
2008-01-23 13:45:00,31.69,31.84,31.64,31.81,282400.0,18.668,18.7564,18.6386,18.7387,282400.0
2008-01-23 13:50:00,31.82,31.85,31.72,31.73,188100.0,18.7446,18.7623,18.6857,18.6916,188100.0
2008-01-23 13:55:00,31.72,31.77,31.59,31.74,163100.0,18.6857,18.7152,18.6091,18.6975,163100.0
2008-01-23 14:00:00,31.73,31.74,31.66,31.71,230300.0,18.6916,18.6975,18.6504,18.6798,230300.0
2008-01-23 14:05:00,31.71,32.0,31.68,31.97,495900.0,18.6798,18.8507,18.6621,18.833,495900.0
2008-01-23 14:10:00,31.97,31.99,31.82,31.98,263700.0,18.833,18.8448,18.7446,18.8389,263700.0
2008-01-23 14:15:00,31.98,32.0,31.86,31.87,345500.0,18.8389,18.8507,18.7682,18.7741,345500.0
2008-01-23 14:20:00,31.87,32.01,31.86,31.92,554300.0,18.7741,18.8565,18.7682,18.8035,554300.0
2008-01-23 14:25:00,31.93,32.01,31.87,31.92,572500.0,18.8094,18.8565,18.7741,18.8035,572500.0
2008-01-23 14:30:00,31.92,31.94,31.79,31.92,233400.0,18.8035,18.8153,18.7269,18.8035,233400.0
2008-01-23 14:35:00,31.92,31.97,31.81,31.95,414300.0,18.8035,18.833,18.7387,18.8212,414300.0
2008-01-23 14:40:00,31.96,31.96,31.75,31.76,300200.0,18.8271,18.8271,18.7034,18.7093,300200.0
2008-01-23 14:45:00,31.77,31.84,31.66,31.74,325000.0,18.7152,18.7564,18.6504,18.6975,325000.0
2008-01-23 14:50:00,31.75,31.78,31.61,31.67,320000.0,18.7034,18.7211,18.6209,18.6563,320000.0
2008-01-23 14:55:00,31.67,31.96,31.65,31.94,314600.0,18.6563,18.8271,18.6445,18.8153,314600.0
2008-01-23 15:00:00,31.94,32.3,31.9,32.05,760100.0,18.8153,19.0274,18.7917,18.8801,760100.0
2008-01-23 15:05:00,32.06,32.34,31.98,32.31,427300.0,18.886,19.0509,18.8389,19.0333,427300.0
2008-01-23 15:10:00,32.33,32.5,32.3,32.5,492700.0,19.0451,19.1452,19.0274,19.1452,492700.0
2008-01-23 15:15:00,32.5,32.5,32.33,32.44,397000.0,19.1452,19.1452,19.0451,19.1099,397000.0
2008-01-23 15:20:00,32.44,32.72,32.4,32.72,557200.0,19.1099,19.2748,19.0863,19.2748,557200.0
2008-01-23 15:25:00,32.72,32.9,32.65,32.83,580300.0,19.2748,19.3808,19.2336,19.3396,580300.0
2008-01-23 15:30:00,32.82,32.86,32.67,32.78,547100.0,19.3337,19.3573,19.2453,19.3101,547100.0
2008-01-23 15:35:00,32.78,32.86,32.74,32.82,654200.0,19.3101,19.3573,19.2866,19.3337,654200.0
2008-01-23 15:40:00,32.78,32.83,32.59,32.65,675900.0,19.3101,19.3396,19.1982,19.2336,675900.0
2008-01-23 15:45:00,32.64,32.86,32.61,32.82,769800.0,19.2277,19.3573,19.21,19.3337,769800.0
2008-01-23 15:50:00,32.77,32.86,32.57,32.6,629500.0,19.3042,19.3573,19.1864,19.2041,629500.0
2008-01-23 15:55:00,32.6,32.8,32.52,32.7,628700.0,19.2041,19.3219,19.157,19.263,628700.0
2008-01-24 09:30:00,32.93,33.0,32.35,32.51,788000.0,19.3985,19.4397,19.0568,19.1511,788000.0
2008-01-24 09:35:00,32.5,32.84,32.39,32.56,416900.0,19.1452,19.3455,19.0804,19.1805,416900.0
2008-01-24 09:40:00,32.56,32.82,32.51,32.82,635600.0,19.1805,19.3337,19.1511,19.3337,635600.0
2008-01-24 09:45:00,32.82,32.98,32.7,32.85,384200.0,19.3337,19.428,19.263,19.3514,384200.0
2008-01-24 09:50:00,32.84,32.98,32.76,32.98,585900.0,19.3455,19.428,19.2984,19.428,585900.0
2008-01-24 09:55:00,32.98,33.03,32.9,32.99,450800.0,19.428,19.4574,19.3808,19.4338,450800.0
2008-01-24 10:00:00,32.98,33.2,32.98,33.17,581500.0,19.428,19.5576,19.428,19.5399,581500.0
2008-01-24 10:05:00,33.16,33.19,32.89,32.97,552200.0,19.534,19.5517,19.3749,19.4221,552200.0
2008-01-24 10:10:00,32.97,33.0,32.77,32.79,269500.0,19.4221,19.4397,19.3042,19.316,269500.0
2008-01-24 10:15:00,32.79,32.96,32.71,32.89,221600.0,19.316,19.4162,19.2689,19.3749,221600.0
2008-01-24 10:20:00,32.88,32.88,32.59,32.77,344800.0,19.369,19.369,19.1982,19.3042,344800.0
2008-01-24 10:25:00,32.76,32.88,32.72,32.85,248800.0,19.2984,19.369,19.2748,19.3514,248800.0
2008-01-24 10:30:00,32.84,32.9,32.71,32.84,466800.0,19.3455,19.3808,19.2689,19.3455,466800.0
2008-01-24 10:35:00,32.85,33.01,32.69,32.89,416000.0,19.3514,19.4456,19.2571,19.3749,416000.0
2008-01-24 10:40:00,32.89,33.01,32.81,32.95,334800.0,19.3749,19.4456,19.3278,19.4103,334800.0
2008-01-24 10:45:00,32.95,33.04,32.82,32.96,254600.0,19.4103,19.4633,19.3337,19.4162,254600.0
2008-01-24 10:50:00,32.96,32.98,32.85,32.85,213000.0,19.4162,19.428,19.3514,19.3514,213000.0
2008-01-24 10:55:00,32.85,32.95,32.84,32.86,291400.0,19.3514,19.4103,19.3455,19.3573,291400.0
2008-01-24 11:00:00,32.87,32.9,32.68,32.71,528100.0,19.3632,19.3808,19.2512,19.2689,528100.0
2008-01-24 11:05:00,32.71,32.77,32.63,32.67,187000.0,19.2689,19.3042,19.2218,19.2453,187000.0
2008-01-24 11:10:00,32.67,32.83,32.66,32.71,199300.0,19.2453,19.3396,19.2395,19.2689,199300.0
2008-01-24 11:15:00,32.7,32.8,32.61,32.72,154100.0,19.263,19.3219,19.21,19.2748,154100.0
2008-01-24 11:20:00,32.73,32.81,32.68,32.7,227900.0,19.2807,19.3278,19.2512,19.263,227900.0
2008-01-24 11:25:00,32.7,32.9,32.7,32.86,149400.0,19.263,19.3808,19.263,19.3573,149400.0
2008-01-24 11:30:00,32.88,32.91,32.77,32.85,341600.0,19.369,19.3867,19.3042,19.3514,341600.0
2008-01-24 11:35:00,32.85,32.88,32.78,32.82,355000.0,19.3514,19.369,19.3101,19.3337,355000.0
2008-01-24 11:40:00,32.82,32.91,32.81,32.84,231600.0,19.3337,19.3867,19.3278,19.3455,231600.0
2008-01-24 11:45:00,32.83,32.97,32.82,32.9,351100.0,19.3396,19.4221,19.3337,19.3808,351100.0
2008-01-24 11:50:00,32.9,32.91,32.82,32.83,262600.0,19.3808,19.3867,19.3337,19.3396,262600.0
2008-01-24 11:55:00,32.83,32.89,32.78,32.86,281900.0,19.3396,19.3749,19.3101,19.3573,281900.0
2008-01-24 12:00:00,32.85,32.95,32.78,32.81,395400.0,19.3514,19.4103,19.3101,19.3278,395400.0
2008-01-24 12:05:00,32.81,32.84,32.74,32.81,150600.0,19.3278,19.3455,19.2866,19.3278,150600.0
2008-01-24 12:10:00,32.81,32.83,32.8,32.8,124700.0,19.3278,19.3396,19.3219,19.3219,124700.0
2008-01-24 12:15:00,32.8,32.88,32.79,32.84,119100.0,19.3219,19.369,19.316,19.3455,119100.0
2008-01-24 12:20:00,32.85,32.9,32.81,32.81,152500.0,19.3514,19.3808,19.3278,19.3278,152500.0
2008-01-24 12:25:00,32.82,32.88,32.8,32.88,139100.0,19.3337,19.369,19.3219,19.369,139100.0
2008-01-24 12:30:00,32.87,32.91,32.84,32.86,638200.0,19.3632,19.3867,19.3455,19.3573,638200.0
2008-01-24 12:35:00,32.86,32.87,32.78,32.78,253400.0,19.3573,19.3632,19.3101,19.3101,253400.0
2008-01-24 12:40:00,32.78,32.81,32.72,32.77,146200.0,19.3101,19.3278,19.2748,19.3042,146200.0
2008-01-24 12:45:00,32.77,32.83,32.77,32.81,174900.0,19.3042,19.3396,19.3042,19.3278,174900.0
2008-01-24 12:50:00,32.82,32.99,32.81,32.99,158500.0,19.3337,19.4338,19.3278,19.4338,158500.0
2008-01-24 12:55:00,32.98,33.0,32.96,33.0,165000.0,19.428,19.4397,19.4162,19.4397,165000.0
2008-01-24 13:00:00,33.0,33.08,32.96,33.04,238400.0,19.4397,19.4869,19.4162,19.4633,238400.0
2008-01-24 13:05:00,33.03,33.04,32.89,32.93,242200.0,19.4574,19.4633,19.3749,19.3985,242200.0
2008-01-24 13:10:00,32.93,33.14,32.92,33.12,225700.0,19.3985,19.5222,19.3926,19.5104,225700.0
2008-01-24 13:15:00,33.12,33.13,33.01,33.01,167700.0,19.5104,19.5163,19.4456,19.4456,167700.0
2008-01-24 13:20:00,33.01,33.12,32.98,33.1,174200.0,19.4456,19.5104,19.428,19.4986,174200.0
2008-01-24 13:25:00,33.1,33.2,33.08,33.09,230100.0,19.4986,19.5576,19.4869,19.4928,230100.0
2008-01-24 13:30:00,33.11,33.2,33.05,33.1,256600.0,19.5045,19.5576,19.4692,19.4986,256600.0
2008-01-24 13:35:00,33.1,33.17,32.97,33.16,259900.0,19.4986,19.5399,19.4221,19.534,259900.0
2008-01-24 13:40:00,33.15,33.28,33.15,33.26,171100.0,19.5281,19.6047,19.5281,19.5929,171100.0
2008-01-24 13:45:00,33.26,33.37,33.25,33.36,185900.0,19.5929,19.6577,19.587,19.6518,185900.0
2008-01-24 13:50:00,33.37,33.47,33.36,33.45,281700.0,19.6577,19.7166,19.6518,19.7048,281700.0
2008-01-24 13:55:00,33.45,33.46,33.25,33.27,213000.0,19.7048,19.7107,19.587,19.5988,213000.0
2008-01-24 14:00:00,33.27,33.28,33.21,33.27,154800.0,19.5988,19.6047,19.5634,19.5988,154800.0
2008-01-24 14:05:00,33.27,33.41,33.26,33.33,290600.0,19.5988,19.6813,19.5929,19.6341,290600.0
2008-01-24 14:10:00,33.33,33.35,33.23,33.28,135300.0,19.6341,19.6459,19.5752,19.6047,135300.0
2008-01-24 14:15:00,33.28,33.33,33.18,33.2,185900.0,19.6047,19.6341,19.5458,19.5576,185900.0
2008-01-24 14:20:00,33.19,33.36,33.19,33.35,165800.0,19.5517,19.6518,19.5517,19.6459,165800.0
2008-01-24 14:25:00,33.34,33.43,33.3,33.43,209300.0,19.64,19.693,19.6165,19.693,209300.0
2008-01-24 14:30:00,33.43,33.48,33.39,33.44,242400.0,19.693,19.7225,19.6695,19.6989,242400.0
2008-01-24 14:35:00,33.44,33.57,33.43,33.57,322700.0,19.6989,19.7755,19.693,19.7755,322700.0
2008-01-24 14:40:00,33.56,33.6,33.47,33.51,253000.0,19.7696,19.7932,19.7166,19.7402,253000.0
2008-01-24 14:45:00,33.5,33.54,33.39,33.4,359300.0,19.7343,19.7578,19.6695,19.6754,359300.0
2008-01-24 14:50:00,33.41,33.45,33.24,33.27,271700.0,19.6813,19.7048,19.5811,19.5988,271700.0
2008-01-24 14:55:00,33.27,33.28,33.05,33.22,515300.0,19.5988,19.6047,19.4692,19.5693,515300.0
2008-01-24 15:00:00,33.22,33.29,33.16,33.28,207100.0,19.5693,19.6106,19.534,19.6047,207100.0
2008-01-24 15:05:00,33.28,33.28,33.16,33.24,250800.0,19.6047,19.6047,19.534,19.5811,250800.0
2008-01-24 15:10:00,33.24,33.34,33.22,33.28,249900.0,19.5811,19.64,19.5693,19.6047,249900.0
2008-01-24 15:15:00,33.28,33.31,33.18,33.22,224400.0,19.6047,19.6224,19.5458,19.5693,224400.0
2008-01-24 15:20:00,33.21,33.5,33.21,33.31,502500.0,19.5634,19.7343,19.5634,19.6224,502500.0
2008-01-24 15:25:00,33.32,33.32,33.16,33.24,288400.0,19.6282,19.6282,19.534,19.5811,288400.0
2008-01-24 15:30:00,33.25,33.34,33.25,33.31,210300.0,19.587,19.64,19.587,19.6224,210300.0
2008-01-24 15:35:00,33.31,33.32,33.24,33.28,328900.0,19.6224,19.6282,19.5811,19.6047,328900.0
2008-01-24 15:40:00,33.28,33.38,33.27,33.37,409700.0,19.6047,19.6636,19.5988,19.6577,409700.0
2008-01-24 15:45:00,33.37,33.44,33.32,33.43,439200.0,19.6577,19.6989,19.6282,19.693,439200.0
2008-01-24 15:50:00,33.43,33.5,33.37,33.48,608100.0,19.693,19.7343,19.6577,19.7225,608100.0
2008-01-24 15:55:00,33.47,33.52,33.44,33.45,540200.0,19.7166,19.7461,19.6989,19.7048,540200.0
2008-01-25 09:30:00,33.71,33.95,33.54,33.81,849500.0,19.858,19.9994,19.7578,19.9169,849500.0
2008-01-25 09:35:00,33.82,33.84,33.53,33.53,422200.0,19.9228,19.9346,19.752,19.752,422200.0
2008-01-25 09:40:00,33.53,33.62,33.22,33.22,380200.0,19.752,19.805,19.5693,19.5693,380200.0
2008-01-25 09:45:00,33.23,33.4,33.23,33.31,418000.0,19.5752,19.6754,19.5752,19.6224,418000.0
2008-01-25 09:50:00,33.31,33.32,32.98,33.12,421900.0,19.6224,19.6282,19.428,19.5104,421900.0
2008-01-25 09:55:00,33.11,33.29,33.1,33.26,263900.0,19.5045,19.6106,19.4986,19.5929,263900.0
2008-01-25 10:00:00,33.27,33.46,33.23,33.45,229200.0,19.5988,19.7107,19.5752,19.7048,229200.0
2008-01-25 10:05:00,33.44,33.56,33.42,33.54,262100.0,19.6989,19.7696,19.6872,19.7578,262100.0
2008-01-25 10:10:00,33.54,33.55,33.48,33.5,195200.0,19.7578,19.7637,19.7225,19.7343,195200.0
2008-01-25 10:15:00,33.5,33.55,33.46,33.48,282100.0,19.7343,19.7637,19.7107,19.7225,282100.0
2008-01-25 10:20:00,33.46,33.47,33.25,33.25,145600.0,19.7107,19.7166,19.587,19.587,145600.0
2008-01-25 10:25:00,33.25,33.42,33.25,33.32,171900.0,19.587,19.6872,19.587,19.6282,171900.0
2008-01-25 10:30:00,33.32,33.32,33.18,33.19,257700.0,19.6282,19.6282,19.5458,19.5517,257700.0
2008-01-25 10:35:00,33.17,33.19,32.94,33.0,363900.0,19.5399,19.5517,19.4044,19.4397,363900.0
2008-01-25 10:40:00,33.0,33.2,32.93,33.15,304000.0,19.4397,19.5576,19.3985,19.5281,304000.0
2008-01-25 10:45:00,33.15,33.2,33.0,33.03,169400.0,19.5281,19.5576,19.4397,19.4574,169400.0
2008-01-25 10:50:00,33.04,33.06,33.0,33.03,162700.0,19.4633,19.4751,19.4397,19.4574,162700.0
2008-01-25 10:55:00,33.03,33.07,32.99,32.99,216800.0,19.4574,19.481,19.4338,19.4338,216800.0
2008-01-25 11:00:00,32.99,33.1,32.77,32.78,232200.0,19.4338,19.4986,19.3042,19.3101,232200.0
2008-01-25 11:05:00,32.77,32.98,32.7,32.95,318000.0,19.3042,19.428,19.263,19.4103,318000.0
2008-01-25 11:10:00,32.95,33.05,32.83,33.01,354800.0,19.4103,19.4692,19.3396,19.4456,354800.0
2008-01-25 11:15:00,33.01,33.12,32.92,33.06,143800.0,19.4456,19.5104,19.3926,19.4751,143800.0
2008-01-25 11:20:00,33.06,33.09,32.94,33.02,150400.0,19.4751,19.4928,19.4044,19.4515,150400.0
2008-01-25 11:25:00,33.0,33.01,32.88,32.98,149500.0,19.4397,19.4456,19.369,19.428,149500.0
2008-01-25 11:30:00,32.98,33.13,32.98,33.09,214600.0,19.428,19.5163,19.428,19.4928,214600.0
2008-01-25 11:35:00,33.09,33.25,33.08,33.17,138300.0,19.4928,19.587,19.4869,19.5399,138300.0
2008-01-25 11:40:00,33.17,33.24,33.13,33.21,192100.0,19.5399,19.5811,19.5163,19.5634,192100.0
2008-01-25 11:45:00,33.21,33.31,33.13,33.15,132600.0,19.5634,19.6224,19.5163,19.5281,132600.0
2008-01-25 11:50:00,33.16,33.25,33.12,33.2,70800.0,19.534,19.587,19.5104,19.5576,70800.0
2008-01-25 11:55:00,33.2,33.27,33.16,33.26,91500.0,19.5576,19.5988,19.534,19.5929,91500.0
2008-01-25 12:00:00,33.26,33.31,33.21,33.23,141000.0,19.5929,19.6224,19.5634,19.5752,141000.0
2008-01-25 12:05:00,33.23,33.33,33.2,33.24,106600.0,19.5752,19.6341,19.5576,19.5811,106600.0
2008-01-25 12:10:00,33.23,33.28,33.21,33.24,118600.0,19.5752,19.6047,19.5634,19.5811,118600.0
2008-01-25 12:15:00,33.24,33.28,33.2,33.24,101300.0,19.5811,19.6047,19.5576,19.5811,101300.0
2008-01-25 12:20:00,33.24,33.26,33.15,33.25,79000.0,19.5811,19.5929,19.5281,19.587,79000.0
2008-01-25 12:25:00,33.25,33.26,33.13,33.2,118500.0,19.587,19.5929,19.5163,19.5576,118500.0
2008-01-25 12:30:00,33.2,33.2,33.08,33.13,91700.0,19.5576,19.5576,19.4869,19.5163,91700.0
2008-01-25 12:35:00,33.12,33.26,33.11,33.13,390400.0,19.5104,19.5929,19.5045,19.5163,390400.0
2008-01-25 12:40:00,33.13,33.24,33.05,33.24,323600.0,19.5163,19.5811,19.4692,19.5811,323600.0
2008-01-25 12:45:00,33.23,33.24,33.0,33.06,291700.0,19.5752,19.5811,19.4397,19.4751,291700.0
2008-01-25 12:50:00,33.05,33.13,33.05,33.09,196100.0,19.4692,19.5163,19.4692,19.4928,196100.0
2008-01-25 12:55:00,33.1,33.1,32.89,32.95,162100.0,19.4986,19.4986,19.3749,19.4103,162100.0
2008-01-25 13:00:00,32.95,33.06,32.9,33.01,134500.0,19.4103,19.4751,19.3808,19.4456,134500.0
2008-01-25 13:05:00,33.01,33.08,32.9,32.91,151100.0,19.4456,19.4869,19.3808,19.3867,151100.0
2008-01-25 13:10:00,32.92,33.09,32.91,33.08,284600.0,19.3926,19.4928,19.3867,19.4869,284600.0
2008-01-25 13:15:00,33.07,33.09,33.02,33.05,82200.0,19.481,19.4928,19.4515,19.4692,82200.0
2008-01-25 13:20:00,33.06,33.11,33.0,33.02,134500.0,19.4751,19.5045,19.4397,19.4515,134500.0
2008-01-25 13:25:00,33.03,33.06,32.89,32.96,167200.0,19.4574,19.4751,19.3749,19.4162,167200.0
2008-01-25 13:30:00,32.95,33.07,32.94,32.94,171700.0,19.4103,19.481,19.4044,19.4044,171700.0
2008-01-25 13:35:00,32.94,33.0,32.76,32.8,251200.0,19.4044,19.4397,19.2984,19.3219,251200.0
2008-01-25 13:40:00,32.81,32.83,32.71,32.78,184500.0,19.3278,19.3396,19.2689,19.3101,184500.0
2008-01-25 13:45:00,32.78,32.87,32.55,32.58,165300.0,19.3101,19.3632,19.1747,19.1923,165300.0
2008-01-25 13:50:00,32.59,32.62,32.45,32.58,202800.0,19.1982,19.2159,19.1157,19.1923,202800.0
2008-01-25 13:55:00,32.59,32.75,32.59,32.7,118900.0,19.1982,19.2925,19.1982,19.263,118900.0
2008-01-25 14:00:00,32.7,32.75,32.66,32.73,89600.0,19.263,19.2925,19.2395,19.2807,89600.0
2008-01-25 14:05:00,32.73,32.8,32.7,32.77,174600.0,19.2807,19.3219,19.263,19.3042,174600.0
2008-01-25 14:10:00,32.77,32.91,32.76,32.83,116000.0,19.3042,19.3867,19.2984,19.3396,116000.0
2008-01-25 14:15:00,32.84,32.9,32.79,32.83,143700.0,19.3455,19.3808,19.316,19.3396,143700.0
2008-01-25 14:20:00,32.83,32.95,32.75,32.9,170400.0,19.3396,19.4103,19.2925,19.3808,170400.0
2008-01-25 14:25:00,32.9,32.92,32.79,32.89,187400.0,19.3808,19.3926,19.316,19.3749,187400.0
2008-01-25 14:30:00,32.89,33.02,32.88,32.99,108800.0,19.3749,19.4515,19.369,19.4338,108800.0
2008-01-25 14:35:00,32.99,33.11,32.97,33.06,189700.0,19.4338,19.5045,19.4221,19.4751,189700.0
2008-01-25 14:40:00,33.06,33.08,32.9,32.96,175500.0,19.4751,19.4869,19.3808,19.4162,175500.0
2008-01-25 14:45:00,32.96,33.05,32.96,33.01,318000.0,19.4162,19.4692,19.4162,19.4456,318000.0
2008-01-25 14:50:00,33.01,33.05,32.91,32.93,486000.0,19.4456,19.4692,19.3867,19.3985,486000.0
2008-01-25 14:55:00,32.94,33.13,32.9,33.1,275900.0,19.4044,19.5163,19.3808,19.4986,275900.0
2008-01-25 15:00:00,33.1,33.15,33.08,33.15,189600.0,19.4986,19.5281,19.4869,19.5281,189600.0
2008-01-25 15:05:00,33.15,33.15,32.99,33.07,257100.0,19.5281,19.5281,19.4338,19.481,257100.0
2008-01-25 15:10:00,33.07,33.2,32.98,33.2,202600.0,19.481,19.5576,19.428,19.5576,202600.0
2008-01-25 15:15:00,33.2,33.33,33.19,33.24,265900.0,19.5576,19.6341,19.5517,19.5811,265900.0
2008-01-25 15:20:00,33.24,33.32,33.19,33.2,286400.0,19.5811,19.6282,19.5517,19.5576,286400.0
2008-01-25 15:25:00,33.2,33.25,33.14,33.19,258800.0,19.5576,19.587,19.5222,19.5517,258800.0
2008-01-25 15:30:00,33.19,33.25,33.12,33.24,173500.0,19.5517,19.587,19.5104,19.5811,173500.0
2008-01-25 15:35:00,33.23,33.33,33.15,33.17,321700.0,19.5752,19.6341,19.5281,19.5399,321700.0
2008-01-25 15:40:00,33.17,33.27,33.16,33.18,254700.0,19.5399,19.5988,19.534,19.5458,254700.0
2008-01-25 15:45:00,33.2,33.23,33.04,33.05,504100.0,19.5576,19.5752,19.4633,19.4692,504100.0
2008-01-25 15:50:00,33.05,33.06,32.92,32.93,469300.0,19.4692,19.4751,19.3926,19.3985,469300.0
2008-01-25 15:55:00,32.93,32.98,32.91,32.94,579200.0,19.3985,19.428,19.3867,19.4044,579200.0
2008-01-28 09:30:00,32.94,33.08,32.65,32.67,299200.0,19.4044,19.4869,19.2336,19.2453,299200.0
2008-01-28 09:35:00,32.65,32.8,32.55,32.69,234500.0,19.2336,19.3219,19.1747,19.2571,234500.0
2008-01-28 09:40:00,32.7,32.86,32.49,32.84,201500.0,19.263,19.3573,19.1393,19.3455,201500.0
2008-01-28 09:45:00,32.85,32.88,32.62,32.65,227200.0,19.3514,19.369,19.2159,19.2336,227200.0
2008-01-28 09:50:00,32.66,33.0,32.63,32.79,174600.0,19.2395,19.4397,19.2218,19.316,174600.0
2008-01-28 09:55:00,32.79,32.92,32.77,32.81,85100.0,19.316,19.3926,19.3042,19.3278,85100.0
2008-01-28 10:00:00,32.81,32.83,32.57,32.79,199700.0,19.3278,19.3396,19.1864,19.316,199700.0
2008-01-28 10:05:00,32.77,32.85,32.59,32.59,92700.0,19.3042,19.3514,19.1982,19.1982,92700.0
2008-01-28 10:10:00,32.6,32.87,32.6,32.79,126700.0,19.2041,19.3632,19.2041,19.316,126700.0
2008-01-28 10:15:00,32.79,32.9,32.76,32.83,85300.0,19.316,19.3808,19.2984,19.3396,85300.0
2008-01-28 10:20:00,32.83,33.09,32.83,32.93,159400.0,19.3396,19.4928,19.3396,19.3985,159400.0
2008-01-28 10:25:00,32.93,33.12,32.91,33.06,114900.0,19.3985,19.5104,19.3867,19.4751,114900.0
2008-01-28 10:30:00,33.05,33.13,32.93,33.07,131000.0,19.4692,19.5163,19.3985,19.481,131000.0
2008-01-28 10:35:00,33.09,33.1,32.93,33.06,113400.0,19.4928,19.4986,19.3985,19.4751,113400.0
2008-01-28 10:40:00,33.09,33.17,33.05,33.14,261300.0,19.4928,19.5399,19.4692,19.5222,261300.0
2008-01-28 10:45:00,33.13,33.34,33.11,33.22,194200.0,19.5163,19.64,19.5045,19.5693,194200.0
2008-01-28 10:50:00,33.21,33.44,33.21,33.37,195800.0,19.5634,19.6989,19.5634,19.6577,195800.0
2008-01-28 10:55:00,33.38,33.44,33.33,33.36,112100.0,19.6636,19.6989,19.6341,19.6518,112100.0
2008-01-28 11:00:00,33.34,33.42,33.24,33.4,170500.0,19.64,19.6872,19.5811,19.6754,170500.0
2008-01-28 11:05:00,33.4,33.42,33.31,33.33,206200.0,19.6754,19.6872,19.6224,19.6341,206200.0
2008-01-28 11:10:00,33.33,33.4,33.27,33.35,260400.0,19.6341,19.6754,19.5988,19.6459,260400.0
2008-01-28 11:15:00,33.35,33.39,33.08,33.2,141400.0,19.6459,19.6695,19.4869,19.5576,141400.0
2008-01-28 11:20:00,33.2,33.36,33.18,33.33,131700.0,19.5576,19.6518,19.5458,19.6341,131700.0
2008-01-28 11:25:00,33.34,33.4,33.33,33.38,146900.0,19.64,19.6754,19.6341,19.6636,146900.0
2008-01-28 11:30:00,33.38,33.53,33.36,33.5,177300.0,19.6636,19.752,19.6518,19.7343,177300.0
2008-01-28 11:35:00,33.5,33.52,33.38,33.44,107300.0,19.7343,19.7461,19.6636,19.6989,107300.0
2008-01-28 11:40:00,33.42,33.47,33.31,33.33,87600.0,19.6872,19.7166,19.6224,19.6341,87600.0
2008-01-28 11:45:00,33.33,33.39,33.29,33.38,191300.0,19.6341,19.6695,19.6106,19.6636,191300.0
2008-01-28 11:50:00,33.39,33.4,33.26,33.27,56300.0,19.6695,19.6754,19.5929,19.5988,56300.0
2008-01-28 11:55:00,33.28,33.36,33.24,33.29,108300.0,19.6047,19.6518,19.5811,19.6106,108300.0
2008-01-28 12:00:00,33.29,33.31,33.23,33.26,98700.0,19.6106,19.6224,19.5752,19.5929,98700.0
2008-01-28 12:05:00,33.26,33.27,33.1,33.14,134300.0,19.5929,19.5988,19.4986,19.5222,134300.0
2008-01-28 12:10:00,33.13,33.17,33.11,33.15,78700.0,19.5163,19.5399,19.5045,19.5281,78700.0
2008-01-28 12:15:00,33.15,33.22,33.14,33.18,77600.0,19.5281,19.5693,19.5222,19.5458,77600.0
2008-01-28 12:20:00,33.17,33.27,33.15,33.27,92300.0,19.5399,19.5988,19.5281,19.5988,92300.0
2008-01-28 12:25:00,33.27,33.28,33.21,33.22,46200.0,19.5988,19.6047,19.5634,19.5693,46200.0
2008-01-28 12:30:00,33.22,33.28,33.21,33.25,55100.0,19.5693,19.6047,19.5634,19.587,55100.0
2008-01-28 12:35:00,33.25,33.27,33.2,33.24,84800.0,19.587,19.5988,19.5576,19.5811,84800.0
2008-01-28 12:40:00,33.25,33.36,33.23,33.34,82800.0,19.587,19.6518,19.5752,19.64,82800.0
2008-01-28 12:45:00,33.34,33.42,33.32,33.42,132400.0,19.64,19.6872,19.6282,19.6872,132400.0
2008-01-28 12:50:00,33.41,33.46,33.35,33.36,203500.0,19.6813,19.7107,19.6459,19.6518,203500.0
2008-01-28 12:55:00,33.35,33.42,33.34,33.4,76600.0,19.6459,19.6872,19.64,19.6754,76600.0
2008-01-28 13:00:00,33.39,33.5,33.36,33.5,95600.0,19.6695,19.7343,19.6518,19.7343,95600.0
2008-01-28 13:05:00,33.5,33.52,33.37,33.37,102500.0,19.7343,19.7461,19.6577,19.6577,102500.0
2008-01-28 13:10:00,33.38,33.46,33.34,33.4,98100.0,19.6636,19.7107,19.64,19.6754,98100.0
2008-01-28 13:15:00,33.4,33.49,33.39,33.44,96900.0,19.6754,19.7284,19.6695,19.6989,96900.0
2008-01-28 13:20:00,33.45,33.5,33.45,33.49,78000.0,19.7048,19.7343,19.7048,19.7284,78000.0
2008-01-28 13:25:00,33.49,33.49,33.35,33.36,66100.0,19.7284,19.7284,19.6459,19.6518,66100.0
2008-01-28 13:30:00,33.35,33.45,33.35,33.37,108400.0,19.6459,19.7048,19.6459,19.6577,108400.0
2008-01-28 13:35:00,33.37,33.41,33.33,33.35,80000.0,19.6577,19.6813,19.6341,19.6459,80000.0
2008-01-28 13:40:00,33.35,33.4,33.31,33.37,74300.0,19.6459,19.6754,19.6224,19.6577,74300.0
2008-01-28 13:45:00,33.37,33.39,33.3,33.35,107800.0,19.6577,19.6695,19.6165,19.6459,107800.0
2008-01-28 13:50:00,33.35,33.4,33.3,33.4,103300.0,19.6459,19.6754,19.6165,19.6754,103300.0
2008-01-28 13:55:00,33.39,33.39,33.3,33.31,85800.0,19.6695,19.6695,19.6165,19.6224,85800.0
2008-01-28 14:00:00,33.31,33.41,33.31,33.4,98100.0,19.6224,19.6813,19.6224,19.6754,98100.0
2008-01-28 14:05:00,33.4,33.45,33.38,33.45,93400.0,19.6754,19.7048,19.6636,19.7048,93400.0
2008-01-28 14:10:00,33.44,33.49,33.42,33.44,111300.0,19.6989,19.7284,19.6872,19.6989,111300.0
2008-01-28 14:15:00,33.44,33.47,33.42,33.46,78700.0,19.6989,19.7166,19.6872,19.7107,78700.0
2008-01-28 14:20:00,33.45,33.5,33.44,33.47,211300.0,19.7048,19.7343,19.6989,19.7166,211300.0
2008-01-28 14:25:00,33.47,33.5,33.44,33.44,356400.0,19.7166,19.7343,19.6989,19.6989,356400.0
2008-01-28 14:30:00,33.44,33.53,33.43,33.53,128700.0,19.6989,19.752,19.693,19.752,128700.0
2008-01-28 14:35:00,33.53,33.57,33.48,33.49,144900.0,19.752,19.7755,19.7225,19.7284,144900.0
2008-01-28 14:40:00,33.49,33.53,33.48,33.48,142600.0,19.7284,19.752,19.7225,19.7225,142600.0
2008-01-28 14:45:00,33.49,33.5,33.45,33.46,168300.0,19.7284,19.7343,19.7048,19.7107,168300.0
2008-01-28 14:50:00,33.46,33.49,33.35,33.37,201100.0,19.7107,19.7284,19.6459,19.6577,201100.0
2008-01-28 14:55:00,33.37,33.37,33.3,33.34,146500.0,19.6577,19.6577,19.6165,19.64,146500.0
2008-01-28 15:00:00,33.35,33.35,33.29,33.35,135700.0,19.6459,19.6459,19.6106,19.6459,135700.0
2008-01-28 15:05:00,33.34,33.39,33.28,33.3,198300.0,19.64,19.6695,19.6047,19.6165,198300.0
2008-01-28 15:10:00,33.29,33.36,33.28,33.29,164500.0,19.6106,19.6518,19.6047,19.6106,164500.0
2008-01-28 15:15:00,33.28,33.39,33.25,33.32,214200.0,19.6047,19.6695,19.587,19.6282,214200.0
2008-01-28 15:20:00,33.31,33.45,33.31,33.41,133100.0,19.6224,19.7048,19.6224,19.6813,133100.0
2008-01-28 15:25:00,33.4,33.42,33.34,33.38,133100.0,19.6754,19.6872,19.64,19.6636,133100.0
2008-01-28 15:30:00,33.38,33.51,33.36,33.44,177700.0,19.6636,19.7402,19.6518,19.6989,177700.0
2008-01-28 15:35:00,33.44,33.49,33.39,33.47,255900.0,19.6989,19.7284,19.6695,19.7166,255900.0
2008-01-28 15:40:00,33.47,33.73,33.46,33.73,337000.0,19.7166,19.8698,19.7107,19.8698,337000.0
2008-01-28 15:45:00,33.73,33.74,33.57,33.62,337900.0,19.8698,19.8757,19.7755,19.805,337900.0
2008-01-28 15:50:00,33.62,33.65,33.58,33.59,283700.0,19.805,19.8226,19.7814,19.7873,283700.0
2008-01-28 15:55:00,33.6,33.68,33.33,33.67,485300.0,19.7932,19.8403,19.6341,19.8344,485300.0
2008-01-29 09:30:00,33.78,33.99,33.78,33.9,410600.0,19.8992,20.0229,19.8992,19.9699,410600.0
2008-01-29 09:35:00,33.9,33.98,33.77,33.87,279700.0,19.9699,20.017,19.8933,19.9522,279700.0
2008-01-29 09:40:00,33.87,33.9,33.58,33.61,202900.0,19.9522,19.9699,19.7814,19.7991,202900.0
2008-01-29 09:45:00,33.61,33.69,33.58,33.58,131300.0,19.7991,19.8462,19.7814,19.7814,131300.0
2008-01-29 09:50:00,33.6,33.65,33.37,33.42,219300.0,19.7932,19.8226,19.6577,19.6872,219300.0
2008-01-29 09:55:00,33.43,33.51,33.25,33.28,217600.0,19.693,19.7402,19.587,19.6047,217600.0
2008-01-29 10:00:00,33.28,33.44,33.19,33.24,235500.0,19.6047,19.6989,19.5517,19.5811,235500.0
2008-01-29 10:05:00,33.24,33.54,33.23,33.43,161000.0,19.5811,19.7578,19.5752,19.693,161000.0
2008-01-29 10:10:00,33.43,33.57,33.4,33.55,173000.0,19.693,19.7755,19.6754,19.7637,173000.0
2008-01-29 10:15:00,33.54,33.55,33.4,33.42,128200.0,19.7578,19.7637,19.6754,19.6872,128200.0
2008-01-29 10:20:00,33.43,33.64,33.43,33.54,103300.0,19.693,19.8168,19.693,19.7578,103300.0
2008-01-29 10:25:00,33.55,33.71,33.48,33.59,138200.0,19.7637,19.858,19.7225,19.7873,138200.0
2008-01-29 10:30:00,33.59,33.63,33.55,33.57,100400.0,19.7873,19.8109,19.7637,19.7755,100400.0
2008-01-29 10:35:00,33.58,33.59,33.52,33.55,78500.0,19.7814,19.7873,19.7461,19.7637,78500.0
2008-01-29 10:40:00,33.54,33.65,33.47,33.61,112300.0,19.7578,19.8226,19.7166,19.7991,112300.0
2008-01-29 10:45:00,33.64,33.65,33.51,33.55,154100.0,19.8168,19.8226,19.7402,19.7637,154100.0
2008-01-29 10:50:00,33.55,33.6,33.53,33.55,162900.0,19.7637,19.7932,19.752,19.7637,162900.0
2008-01-29 10:55:00,33.56,33.66,33.55,33.58,71300.0,19.7696,19.8285,19.7637,19.7814,71300.0
2008-01-29 11:00:00,33.57,33.65,33.53,33.55,184800.0,19.7755,19.8226,19.752,19.7637,184800.0
2008-01-29 11:05:00,33.56,33.61,33.53,33.57,212100.0,19.7696,19.7991,19.752,19.7755,212100.0
2008-01-29 11:10:00,33.58,33.62,33.57,33.6,199200.0,19.7814,19.805,19.7755,19.7932,199200.0
2008-01-29 11:15:00,33.6,33.74,33.6,33.72,155700.0,19.7932,19.8757,19.7932,19.8639,155700.0
2008-01-29 11:20:00,33.72,33.72,33.63,33.64,173700.0,19.8639,19.8639,19.8109,19.8168,173700.0
2008-01-29 11:25:00,33.65,33.74,33.64,33.68,87700.0,19.8226,19.8757,19.8168,19.8403,87700.0
2008-01-29 11:30:00,33.69,33.73,33.69,33.71,54700.0,19.8462,19.8698,19.8462,19.858,54700.0
2008-01-29 11:35:00,33.7,33.79,33.7,33.75,99200.0,19.8521,19.9051,19.8521,19.8816,99200.0
2008-01-29 11:40:00,33.76,33.78,33.69,33.7,70400.0,19.8874,19.8992,19.8462,19.8521,70400.0
2008-01-29 11:45:00,33.69,33.71,33.62,33.66,68900.0,19.8462,19.858,19.805,19.8285,68900.0
2008-01-29 11:50:00,33.67,33.71,33.65,33.65,41200.0,19.8344,19.858,19.8226,19.8226,41200.0
2008-01-29 11:55:00,33.66,33.72,33.65,33.7,116800.0,19.8285,19.8639,19.8226,19.8521,116800.0
2008-01-29 12:00:00,33.71,33.75,33.69,33.74,90700.0,19.858,19.8816,19.8462,19.8757,90700.0
2008-01-29 12:05:00,33.73,33.73,33.68,33.7,86100.0,19.8698,19.8698,19.8403,19.8521,86100.0
2008-01-29 12:10:00,33.71,33.72,33.67,33.69,353700.0,19.858,19.8639,19.8344,19.8462,353700.0
2008-01-29 12:15:00,33.69,33.72,33.68,33.68,110600.0,19.8462,19.8639,19.8403,19.8403,110600.0
2008-01-29 12:20:00,33.68,33.71,33.67,33.7,218100.0,19.8403,19.858,19.8344,19.8521,218100.0
2008-01-29 12:25:00,33.71,33.72,33.6,33.71,233800.0,19.858,19.8639,19.7932,19.858,233800.0
2008-01-29 12:30:00,33.7,33.73,33.65,33.67,105300.0,19.8521,19.8698,19.8226,19.8344,105300.0
2008-01-29 12:35:00,33.67,33.69,33.65,33.65,67500.0,19.8344,19.8462,19.8226,19.8226,67500.0
2008-01-29 12:40:00,33.65,33.73,33.62,33.69,113900.0,19.8226,19.8698,19.805,19.8462,113900.0
2008-01-29 12:45:00,33.68,33.73,33.68,33.73,60300.0,19.8403,19.8698,19.8403,19.8698,60300.0
2008-01-29 12:50:00,33.72,33.77,33.72,33.74,117900.0,19.8639,19.8933,19.8639,19.8757,117900.0
2008-01-29 12:55:00,33.75,33.76,33.73,33.74,44300.0,19.8816,19.8874,19.8698,19.8757,44300.0
2008-01-29 13:00:00,33.75,33.77,33.72,33.75,72000.0,19.8816,19.8933,19.8639,19.8816,72000.0
2008-01-29 13:05:00,33.77,33.77,33.7,33.73,209900.0,19.8933,19.8933,19.8521,19.8698,209900.0
2008-01-29 13:10:00,33.73,33.77,33.7,33.7,83800.0,19.8698,19.8933,19.8521,19.8521,83800.0
2008-01-29 13:15:00,33.7,33.78,33.7,33.76,75900.0,19.8521,19.8992,19.8521,19.8874,75900.0
2008-01-29 13:20:00,33.76,33.77,33.73,33.75,68800.0,19.8874,19.8933,19.8698,19.8816,68800.0
2008-01-29 13:25:00,33.75,33.8,33.73,33.74,66800.0,19.8816,19.911,19.8698,19.8757,66800.0
2008-01-29 13:30:00,33.74,33.8,33.72,33.78,68700.0,19.8757,19.911,19.8639,19.8992,68700.0
2008-01-29 13:35:00,33.78,33.81,33.76,33.8,117100.0,19.8992,19.9169,19.8874,19.911,117100.0
2008-01-29 13:40:00,33.8,33.94,33.8,33.91,239000.0,19.911,19.9935,19.911,19.9758,239000.0
2008-01-29 13:45:00,33.92,33.93,33.84,33.9,120600.0,19.9817,19.9876,19.9346,19.9699,120600.0
2008-01-29 13:50:00,33.9,33.91,33.83,33.86,152600.0,19.9699,19.9758,19.9287,19.9464,152600.0
2008-01-29 13:55:00,33.86,33.9,33.77,33.79,49600.0,19.9464,19.9699,19.8933,19.9051,49600.0
2008-01-29 14:00:00,33.78,33.84,33.78,33.81,124700.0,19.8992,19.9346,19.8992,19.9169,124700.0
2008-01-29 14:05:00,33.8,33.82,33.78,33.79,131800.0,19.911,19.9228,19.8992,19.9051,131800.0
2008-01-29 14:10:00,33.79,33.86,33.79,33.83,108500.0,19.9051,19.9464,19.9051,19.9287,108500.0
2008-01-29 14:15:00,33.84,33.85,33.8,33.83,112300.0,19.9346,19.9405,19.911,19.9287,112300.0
2008-01-29 14:20:00,33.83,33.89,33.8,33.89,211600.0,19.9287,19.964,19.911,19.964,211600.0
2008-01-29 14:25:00,33.87,33.89,33.82,33.83,117400.0,19.9522,19.964,19.9228,19.9287,117400.0
2008-01-29 14:30:00,33.83,33.86,33.82,33.82,98800.0,19.9287,19.9464,19.9228,19.9228,98800.0
2008-01-29 14:35:00,33.83,33.85,33.8,33.81,111100.0,19.9287,19.9405,19.911,19.9169,111100.0
2008-01-29 14:40:00,33.82,33.85,33.8,33.84,143600.0,19.9228,19.9405,19.911,19.9346,143600.0
2008-01-29 14:45:00,33.84,33.88,33.82,33.85,227600.0,19.9346,19.9581,19.9228,19.9405,227600.0
2008-01-29 14:50:00,33.85,33.86,33.83,33.83,199800.0,19.9405,19.9464,19.9287,19.9287,199800.0
2008-01-29 14:55:00,33.84,33.87,33.82,33.86,135700.0,19.9346,19.9522,19.9228,19.9464,135700.0
2008-01-29 15:00:00,33.85,33.93,33.84,33.91,181000.0,19.9405,19.9876,19.9346,19.9758,181000.0
2008-01-29 15:05:00,33.93,34.0,33.91,34.0,241800.0,19.9876,20.0288,19.9758,20.0288,241800.0
2008-01-29 15:10:00,34.0,34.03,33.88,33.88,462900.0,20.0288,20.0465,19.9581,19.9581,462900.0
2008-01-29 15:15:00,33.88,34.0,33.86,33.91,230000.0,19.9581,20.0288,19.9464,19.9758,230000.0
2008-01-29 15:20:00,33.91,34.0,33.91,33.99,207200.0,19.9758,20.0288,19.9758,20.0229,207200.0
2008-01-29 15:25:00,33.99,34.0,33.9,33.93,179800.0,20.0229,20.0288,19.9699,19.9876,179800.0
2008-01-29 15:30:00,33.93,33.93,33.85,33.91,268800.0,19.9876,19.9876,19.9405,19.9758,268800.0
2008-01-29 15:35:00,33.91,33.95,33.89,33.93,164700.0,19.9758,19.9994,19.964,19.9876,164700.0
2008-01-29 15:40:00,33.93,33.96,33.83,33.85,282900.0,19.9876,20.0053,19.9287,19.9405,282900.0
2008-01-29 15:45:00,33.85,33.88,33.8,33.84,259300.0,19.9405,19.9581,19.911,19.9346,259300.0
2008-01-29 15:50:00,33.84,33.96,33.84,33.93,376600.0,19.9346,20.0053,19.9346,19.9876,376600.0
2008-01-29 15:55:00,33.93,33.97,33.9,33.96,534200.0,19.9876,20.0111,19.9699,20.0053,534200.0
2008-01-30 09:30:00,33.84,33.98,33.76,33.85,309200.0,19.9346,20.017,19.8874,19.9405,309200.0
2008-01-30 09:35:00,33.85,33.87,33.37,33.53,508700.0,19.9405,19.9522,19.6577,19.752,508700.0
2008-01-30 09:40:00,33.53,33.74,33.49,33.73,302200.0,19.752,19.8757,19.7284,19.8698,302200.0
2008-01-30 09:45:00,33.74,33.82,33.58,33.58,317900.0,19.8757,19.9228,19.7814,19.7814,317900.0
2008-01-30 09:50:00,33.58,33.74,33.55,33.59,229100.0,19.7814,19.8757,19.7637,19.7873,229100.0
2008-01-30 09:55:00,33.61,33.84,33.59,33.81,183900.0,19.7991,19.9346,19.7873,19.9169,183900.0
2008-01-30 10:00:00,33.81,33.88,33.71,33.76,230000.0,19.9169,19.9581,19.858,19.8874,230000.0
2008-01-30 10:05:00,33.77,33.77,33.61,33.61,164300.0,19.8933,19.8933,19.7991,19.7991,164300.0
2008-01-30 10:10:00,33.61,33.74,33.59,33.64,130500.0,19.7991,19.8757,19.7873,19.8168,130500.0
2008-01-30 10:15:00,33.65,33.73,33.64,33.69,101400.0,19.8226,19.8698,19.8168,19.8462,101400.0
2008-01-30 10:20:00,33.69,33.76,33.66,33.67,112000.0,19.8462,19.8874,19.8285,19.8344,112000.0
2008-01-30 10:25:00,33.69,33.77,33.67,33.74,114900.0,19.8462,19.8933,19.8344,19.8757,114900.0
2008-01-30 10:30:00,33.75,33.76,33.68,33.72,132700.0,19.8816,19.8874,19.8403,19.8639,132700.0
2008-01-30 10:35:00,33.72,33.77,33.68,33.7,385200.0,19.8639,19.8933,19.8403,19.8521,385200.0
2008-01-30 10:40:00,33.71,33.71,33.67,33.67,68400.0,19.858,19.858,19.8344,19.8344,68400.0
2008-01-30 10:45:00,33.67,33.73,33.66,33.72,66600.0,19.8344,19.8698,19.8285,19.8639,66600.0
2008-01-30 10:50:00,33.72,33.73,33.6,33.72,173400.0,19.8639,19.8698,19.7932,19.8639,173400.0
2008-01-30 10:55:00,33.72,33.75,33.68,33.69,94500.0,19.8639,19.8816,19.8403,19.8462,94500.0
2008-01-30 11:00:00,33.69,33.69,33.61,33.64,117500.0,19.8462,19.8462,19.7991,19.8168,117500.0
2008-01-30 11:05:00,33.64,33.7,33.62,33.69,124500.0,19.8168,19.8521,19.805,19.8462,124500.0
2008-01-30 11:10:00,33.69,33.69,33.59,33.61,151800.0,19.8462,19.8462,19.7873,19.7991,151800.0
2008-01-30 11:15:00,33.6,33.61,33.55,33.55,86200.0,19.7932,19.7991,19.7637,19.7637,86200.0
2008-01-30 11:20:00,33.56,33.58,33.51,33.52,91800.0,19.7696,19.7814,19.7402,19.7461,91800.0
2008-01-30 11:25:00,33.51,33.55,33.49,33.52,142700.0,19.7402,19.7637,19.7284,19.7461,142700.0
2008-01-30 11:30:00,33.52,33.55,33.5,33.55,108200.0,19.7461,19.7637,19.7343,19.7637,108200.0
2008-01-30 11:35:00,33.55,33.58,33.54,33.55,77000.0,19.7637,19.7814,19.7578,19.7637,77000.0
2008-01-30 11:40:00,33.55,33.61,33.53,33.54,112900.0,19.7637,19.7991,19.752,19.7578,112900.0
2008-01-30 11:45:00,33.54,33.58,33.54,33.58,55100.0,19.7578,19.7814,19.7578,19.7814,55100.0
2008-01-30 11:50:00,33.59,33.6,33.53,33.54,87100.0,19.7873,19.7932,19.752,19.7578,87100.0
2008-01-30 11:55:00,33.54,33.55,33.4,33.5,148700.0,19.7578,19.7637,19.6754,19.7343,148700.0
2008-01-30 12:00:00,33.49,33.6,33.49,33.58,113000.0,19.7284,19.7932,19.7284,19.7814,113000.0
2008-01-30 12:05:00,33.59,33.62,33.56,33.57,184700.0,19.7873,19.805,19.7696,19.7755,184700.0
2008-01-30 12:10:00,33.58,33.6,33.55,33.58,109200.0,19.7814,19.7932,19.7637,19.7814,109200.0
2008-01-30 12:15:00,33.58,33.6,33.58,33.59,95700.0,19.7814,19.7932,19.7814,19.7873,95700.0
2008-01-30 12:20:00,33.59,33.64,33.59,33.6,878000.0,19.7873,19.8168,19.7873,19.7932,878000.0
2008-01-30 12:25:00,33.6,33.61,33.58,33.6,130000.0,19.7932,19.7991,19.7814,19.7932,130000.0
2008-01-30 12:30:00,33.6,33.61,33.59,33.6,623600.0,19.7932,19.7991,19.7873,19.7932,623600.0
2008-01-30 12:35:00,33.6,33.6,33.56,33.6,102500.0,19.7932,19.7932,19.7696,19.7932,102500.0
2008-01-30 12:40:00,33.6,33.6,33.58,33.59,94500.0,19.7932,19.7932,19.7814,19.7873,94500.0
2008-01-30 12:45:00,33.58,33.59,33.58,33.58,39600.0,19.7814,19.7873,19.7814,19.7814,39600.0
2008-01-30 12:50:00,33.59,33.59,33.55,33.56,62200.0,19.7873,19.7873,19.7637,19.7696,62200.0
2008-01-30 12:55:00,33.56,33.57,33.55,33.55,50900.0,19.7696,19.7755,19.7637,19.7637,50900.0
2008-01-30 13:00:00,33.56,33.6,33.55,33.57,78100.0,19.7696,19.7932,19.7637,19.7755,78100.0
2008-01-30 13:05:00,33.58,33.62,33.57,33.6,466300.0,19.7814,19.805,19.7755,19.7932,466300.0
2008-01-30 13:10:00,33.6,33.64,33.59,33.61,280000.0,19.7932,19.8168,19.7873,19.7991,280000.0
2008-01-30 13:15:00,33.61,33.67,33.59,33.63,254300.0,19.7991,19.8344,19.7873,19.8109,254300.0
2008-01-30 13:20:00,33.64,33.65,33.59,33.6,117500.0,19.8168,19.8226,19.7873,19.7932,117500.0
2008-01-30 13:25:00,33.6,33.62,33.59,33.61,151900.0,19.7932,19.805,19.7873,19.7991,151900.0
2008-01-30 13:30:00,33.6,33.61,33.57,33.59,180300.0,19.7932,19.7991,19.7755,19.7873,180300.0
2008-01-30 13:35:00,33.59,33.6,33.57,33.6,104600.0,19.7873,19.7932,19.7755,19.7932,104600.0
2008-01-30 13:40:00,33.6,33.61,33.56,33.56,164800.0,19.7932,19.7991,19.7696,19.7696,164800.0
2008-01-30 13:45:00,33.56,33.63,33.55,33.6,182900.0,19.7696,19.8109,19.7637,19.7932,182900.0
2008-01-30 13:50:00,33.59,33.61,33.57,33.6,202700.0,19.7873,19.7991,19.7755,19.7932,202700.0
2008-01-30 13:55:00,33.6,33.61,33.58,33.6,217400.0,19.7932,19.7991,19.7814,19.7932,217400.0
2008-01-30 14:00:00,33.59,33.62,33.54,33.62,101100.0,19.7873,19.805,19.7578,19.805,101100.0
2008-01-30 14:05:00,33.62,33.65,33.59,33.62,172700.0,19.805,19.8226,19.7873,19.805,172700.0
2008-01-30 14:10:00,33.62,33.85,33.6,33.85,295900.0,19.805,19.9405,19.7932,19.9405,295900.0
2008-01-30 14:15:00,33.85,34.03,33.78,34.03,1214800.0,19.9405,20.0465,19.8992,20.0465,1214800.0
2008-01-30 14:20:00,33.98,34.15,33.9,34.12,737500.0,20.017,20.1172,19.9699,20.0995,737500.0
2008-01-30 14:25:00,34.12,34.25,34.09,34.1,559600.0,20.0995,20.1761,20.0818,20.0877,559600.0
2008-01-30 14:30:00,34.08,34.09,33.89,33.93,489300.0,20.0759,20.0818,19.964,19.9876,489300.0
2008-01-30 14:35:00,33.93,34.13,33.87,34.0,745000.0,19.9876,20.1054,19.9522,20.0288,745000.0
2008-01-30 14:40:00,34.0,34.14,33.96,34.11,666900.0,20.0288,20.1113,20.0053,20.0936,666900.0
2008-01-30 14:45:00,34.11,34.25,33.98,34.24,477100.0,20.0936,20.1761,20.017,20.1702,477100.0
2008-01-30 14:50:00,34.24,34.27,34.15,34.24,421300.0,20.1702,20.1879,20.1172,20.1702,421300.0
2008-01-30 14:55:00,34.25,34.31,34.2,34.3,496800.0,20.1761,20.2114,20.1466,20.2055,496800.0
2008-01-30 15:00:00,34.3,34.32,34.22,34.24,676400.0,20.2055,20.2173,20.1584,20.1702,676400.0
2008-01-30 15:05:00,34.24,34.5,34.22,34.46,725500.0,20.1702,20.3234,20.1584,20.2998,725500.0
2008-01-30 15:10:00,34.45,34.49,34.3,34.3,513800.0,20.2939,20.3175,20.2055,20.2055,513800.0
2008-01-30 15:15:00,34.3,34.32,34.22,34.24,689400.0,20.2055,20.2173,20.1584,20.1702,689400.0
2008-01-30 15:20:00,34.24,34.26,34.09,34.09,409000.0,20.1702,20.182,20.0818,20.0818,409000.0
2008-01-30 15:25:00,34.09,34.18,34.07,34.16,277200.0,20.0818,20.1349,20.0701,20.1231,277200.0
2008-01-30 15:30:00,34.16,34.24,34.09,34.09,492100.0,20.1231,20.1702,20.0818,20.0818,492100.0
2008-01-30 15:35:00,34.09,34.1,33.74,33.83,534600.0,20.0818,20.0877,19.8757,19.9287,534600.0
2008-01-30 15:40:00,33.83,33.96,33.69,33.69,944700.0,19.9287,20.0053,19.8462,19.8462,944700.0
2008-01-30 15:45:00,33.69,33.79,33.61,33.79,939300.0,19.8462,19.9051,19.7991,19.9051,939300.0
2008-01-30 15:50:00,33.8,33.87,33.67,33.69,776000.0,19.911,19.9522,19.8344,19.8462,776000.0
2008-01-30 15:55:00,33.68,33.69,33.48,33.56,1010200.0,19.8403,19.8462,19.7225,19.7696,1010200.0
2008-01-31 09:30:00,33.13,33.13,32.63,32.93,459700.0,19.5163,19.5163,19.2218,19.3985,459700.0
2008-01-31 09:35:00,32.93,33.07,32.78,33.04,383900.0,19.3985,19.481,19.3101,19.4633,383900.0
2008-01-31 09:40:00,33.04,33.08,33.01,33.08,264100.0,19.4633,19.4869,19.4456,19.4869,264100.0
2008-01-31 09:45:00,33.08,33.17,33.05,33.15,322900.0,19.4869,19.5399,19.4692,19.5281,322900.0
2008-01-31 09:50:00,33.13,33.29,33.05,33.13,280500.0,19.5163,19.6106,19.4692,19.5163,280500.0
2008-01-31 09:55:00,33.13,33.42,33.13,33.39,259900.0,19.5163,19.6872,19.5163,19.6695,259900.0
2008-01-31 10:00:00,33.38,33.43,33.25,33.34,197100.0,19.6636,19.693,19.587,19.64,197100.0
2008-01-31 10:05:00,33.34,33.69,33.32,33.64,234900.0,19.64,19.8462,19.6282,19.8168,234900.0
2008-01-31 10:10:00,33.62,33.84,33.57,33.77,295900.0,19.805,19.9346,19.7755,19.8933,295900.0
2008-01-31 10:15:00,33.76,33.77,33.45,33.45,316900.0,19.8874,19.8933,19.7048,19.7048,316900.0
2008-01-31 10:20:00,33.45,33.58,33.42,33.5,160500.0,19.7048,19.7814,19.6872,19.7343,160500.0
2008-01-31 10:25:00,33.49,33.74,33.46,33.7,161200.0,19.7284,19.8757,19.7107,19.8521,161200.0
2008-01-31 10:30:00,33.71,33.74,33.45,33.74,299900.0,19.858,19.8757,19.7048,19.8757,299900.0
2008-01-31 10:35:00,33.73,33.74,33.52,33.65,125300.0,19.8698,19.8757,19.7461,19.8226,125300.0
2008-01-31 10:40:00,33.65,33.74,33.59,33.6,87200.0,19.8226,19.8757,19.7873,19.7932,87200.0
2008-01-31 10:45:00,33.59,33.67,33.55,33.67,128700.0,19.7873,19.8344,19.7637,19.8344,128700.0
2008-01-31 10:50:00,33.66,33.68,33.57,33.65,112600.0,19.8285,19.8403,19.7755,19.8226,112600.0
2008-01-31 10:55:00,33.66,33.88,33.66,33.86,198300.0,19.8285,19.9581,19.8285,19.9464,198300.0
2008-01-31 11:00:00,33.86,34.0,33.85,34.0,287900.0,19.9464,20.0288,19.9405,20.0288,287900.0
2008-01-31 11:05:00,34.0,34.0,33.86,33.89,358200.0,20.0288,20.0288,19.9464,19.964,358200.0
2008-01-31 11:10:00,33.9,33.97,33.87,33.97,312200.0,19.9699,20.0111,19.9522,20.0111,312200.0
2008-01-31 11:15:00,33.97,33.98,33.88,33.93,280900.0,20.0111,20.017,19.9581,19.9876,280900.0
2008-01-31 11:20:00,33.93,34.0,33.91,33.95,240500.0,19.9876,20.0288,19.9758,19.9994,240500.0
2008-01-31 11:25:00,33.95,34.22,33.94,34.17,306800.0,19.9994,20.1584,19.9935,20.129,306800.0
2008-01-31 11:30:00,34.17,34.19,33.98,34.0,339100.0,20.129,20.1407,20.017,20.0288,339100.0
2008-01-31 11:35:00,34.0,34.01,33.93,33.95,242600.0,20.0288,20.0347,19.9876,19.9994,242600.0
2008-01-31 11:40:00,33.94,33.97,33.88,33.96,173400.0,19.9935,20.0111,19.9581,20.0053,173400.0
2008-01-31 11:45:00,33.95,34.24,33.95,34.15,229100.0,19.9994,20.1702,19.9994,20.1172,229100.0
2008-01-31 11:50:00,34.15,34.4,34.11,34.38,475700.0,20.1172,20.2645,20.0936,20.2527,475700.0
2008-01-31 11:55:00,34.38,34.38,34.13,34.14,170800.0,20.2527,20.2527,20.1054,20.1113,170800.0
2008-01-31 12:00:00,34.14,34.18,34.08,34.1,267400.0,20.1113,20.1349,20.0759,20.0877,267400.0
2008-01-31 12:05:00,34.11,34.13,33.88,33.92,240700.0,20.0936,20.1054,19.9581,19.9817,240700.0
2008-01-31 12:10:00,33.92,34.15,33.9,34.15,193500.0,19.9817,20.1172,19.9699,20.1172,193500.0
2008-01-31 12:15:00,34.15,34.15,33.98,33.99,206800.0,20.1172,20.1172,20.017,20.0229,206800.0
2008-01-31 12:20:00,33.99,34.14,33.96,34.01,160500.0,20.0229,20.1113,20.0053,20.0347,160500.0
2008-01-31 12:25:00,34.01,34.03,33.83,34.01,115300.0,20.0347,20.0465,19.9287,20.0347,115300.0
2008-01-31 12:30:00,34.0,34.12,33.98,34.0,184800.0,20.0288,20.0995,20.017,20.0288,184800.0
2008-01-31 12:35:00,34.01,34.01,33.92,33.99,167200.0,20.0347,20.0347,19.9817,20.0229,167200.0
2008-01-31 12:40:00,34.0,34.03,33.89,33.9,140200.0,20.0288,20.0465,19.964,19.9699,140200.0
2008-01-31 12:45:00,33.9,33.98,33.87,33.94,138700.0,19.9699,20.017,19.9522,19.9935,138700.0
2008-01-31 12:50:00,33.94,33.94,33.68,33.72,208600.0,19.9935,19.9935,19.8403,19.8639,208600.0
2008-01-31 12:55:00,33.72,33.74,33.58,33.7,196400.0,19.8639,19.8757,19.7814,19.8521,196400.0
2008-01-31 13:00:00,33.71,33.79,33.66,33.76,114400.0,19.858,19.9051,19.8285,19.8874,114400.0
2008-01-31 13:05:00,33.76,33.8,33.62,33.63,99100.0,19.8874,19.911,19.805,19.8109,99100.0
2008-01-31 13:10:00,33.63,33.83,33.63,33.79,104400.0,19.8109,19.9287,19.8109,19.9051,104400.0
2008-01-31 13:15:00,33.78,33.81,33.72,33.72,68400.0,19.8992,19.9169,19.8639,19.8639,68400.0
2008-01-31 13:20:00,33.73,33.78,33.64,33.73,73500.0,19.8698,19.8992,19.8168,19.8698,73500.0
2008-01-31 13:25:00,33.72,33.85,33.69,33.78,77200.0,19.8639,19.9405,19.8462,19.8992,77200.0
2008-01-31 13:30:00,33.79,33.85,33.78,33.85,72700.0,19.9051,19.9405,19.8992,19.9405,72700.0
2008-01-31 13:35:00,33.84,33.92,33.82,33.9,87900.0,19.9346,19.9817,19.9228,19.9699,87900.0
2008-01-31 13:40:00,33.9,34.02,33.89,33.98,91900.0,19.9699,20.0406,19.964,20.017,91900.0
2008-01-31 13:45:00,33.98,34.02,33.94,34.0,149500.0,20.017,20.0406,19.9935,20.0288,149500.0
2008-01-31 13:50:00,34.0,34.04,33.98,34.04,219100.0,20.0288,20.0524,20.017,20.0524,219100.0
2008-01-31 13:55:00,34.04,34.05,33.87,33.89,141500.0,20.0524,20.0583,19.9522,19.964,141500.0
2008-01-31 14:00:00,33.89,34.0,33.84,33.87,173200.0,19.964,20.0288,19.9346,19.9522,173200.0
2008-01-31 14:05:00,33.88,33.94,33.81,33.91,106800.0,19.9581,19.9935,19.9169,19.9758,106800.0
2008-01-31 14:10:00,33.91,34.06,33.91,34.0,125900.0,19.9758,20.0642,19.9758,20.0288,125900.0
2008-01-31 14:15:00,34.0,34.02,33.97,34.0,205800.0,20.0288,20.0406,20.0111,20.0288,205800.0
2008-01-31 14:20:00,33.99,34.05,33.93,33.95,198700.0,20.0229,20.0583,19.9876,19.9994,198700.0
2008-01-31 14:25:00,33.94,33.99,33.84,33.9,85800.0,19.9935,20.0229,19.9346,19.9699,85800.0
2008-01-31 14:30:00,33.91,34.0,33.9,33.99,125800.0,19.9758,20.0288,19.9699,20.0229,125800.0
2008-01-31 14:35:00,34.0,34.06,33.82,33.84,225100.0,20.0288,20.0642,19.9228,19.9346,225100.0
2008-01-31 14:40:00,33.84,33.89,33.8,33.88,172700.0,19.9346,19.964,19.911,19.9581,172700.0
2008-01-31 14:45:00,33.87,34.05,33.87,34.0,241700.0,19.9522,20.0583,19.9522,20.0288,241700.0
2008-01-31 14:50:00,33.99,34.08,33.87,33.96,192800.0,20.0229,20.0759,19.9522,20.0053,192800.0
2008-01-31 14:55:00,33.95,34.05,33.93,34.05,216800.0,19.9994,20.0583,19.9876,20.0583,216800.0
2008-01-31 15:00:00,34.05,34.1,33.97,33.99,254500.0,20.0583,20.0877,20.0111,20.0229,254500.0
2008-01-31 15:05:00,33.97,34.12,33.97,34.1,303100.0,20.0111,20.0995,20.0111,20.0877,303100.0
2008-01-31 15:10:00,34.1,34.18,34.07,34.12,358500.0,20.0877,20.1349,20.0701,20.0995,358500.0
2008-01-31 15:15:00,34.13,34.15,33.99,34.0,338600.0,20.1054,20.1172,20.0229,20.0288,338600.0
2008-01-31 15:20:00,34.01,34.15,33.98,34.14,193100.0,20.0347,20.1172,20.017,20.1113,193100.0
2008-01-31 15:25:00,34.13,34.17,34.06,34.1,193700.0,20.1054,20.129,20.0642,20.0877,193700.0
2008-01-31 15:30:00,34.09,34.19,34.08,34.12,258500.0,20.0818,20.1407,20.0759,20.0995,258500.0
2008-01-31 15:35:00,34.12,34.23,34.05,34.21,314300.0,20.0995,20.1643,20.0583,20.1525,314300.0
2008-01-31 15:40:00,34.22,34.28,34.19,34.25,437800.0,20.1584,20.1938,20.1407,20.1761,437800.0
2008-01-31 15:45:00,34.24,34.35,34.19,34.34,461800.0,20.1702,20.235,20.1407,20.2291,461800.0
2008-01-31 15:50:00,34.34,34.36,33.83,33.88,756900.0,20.2291,20.2409,19.9287,19.9581,756900.0
2008-01-31 15:55:00,33.89,34.03,33.75,33.86,957200.0,19.964,20.0465,19.8816,19.9464,957200.0
2008-02-01 09:30:00,34.03,34.15,33.7,34.11,346400.0,20.0465,20.1172,19.8521,20.0936,346400.0
2008-02-01 09:35:00,34.14,34.23,33.54,33.78,163100.0,20.1113,20.1643,19.7578,19.8992,163100.0
2008-02-01 09:40:00,33.8,33.94,33.75,33.91,114200.0,19.911,19.9935,19.8816,19.9758,114200.0
2008-02-01 09:45:00,33.91,34.03,33.91,34.0,348600.0,19.9758,20.0465,19.9758,20.0288,348600.0
2008-02-01 09:50:00,34.0,34.01,33.88,33.94,195200.0,20.0288,20.0347,19.9581,19.9935,195200.0
2008-02-01 09:55:00,33.94,34.06,33.94,34.03,154700.0,19.9935,20.0642,19.9935,20.0465,154700.0
2008-02-01 10:00:00,34.03,34.24,34.02,34.18,361800.0,20.0465,20.1702,20.0406,20.1349,361800.0
2008-02-01 10:05:00,34.18,34.35,34.12,34.12,308800.0,20.1349,20.235,20.0995,20.0995,308800.0
2008-02-01 10:10:00,34.14,34.3,34.12,34.2,266100.0,20.1113,20.2055,20.0995,20.1466,266100.0
2008-02-01 10:15:00,34.2,34.25,34.14,34.18,273600.0,20.1466,20.1761,20.1113,20.1349,273600.0
2008-02-01 10:20:00,34.18,34.2,33.97,34.0,197700.0,20.1349,20.1466,20.0111,20.0288,197700.0
2008-02-01 10:25:00,34.0,34.03,33.76,33.92,269900.0,20.0288,20.0465,19.8874,19.9817,269900.0
2008-02-01 10:30:00,33.92,33.95,33.74,33.8,302000.0,19.9817,19.9994,19.8757,19.911,302000.0
2008-02-01 10:35:00,33.81,33.93,33.8,33.93,160200.0,19.9169,19.9876,19.911,19.9876,160200.0
2008-02-01 10:40:00,33.93,33.98,33.67,33.73,186000.0,19.9876,20.017,19.8344,19.8698,186000.0
2008-02-01 10:45:00,33.72,33.75,33.62,33.69,227300.0,19.8639,19.8816,19.805,19.8462,227300.0
2008-02-01 10:50:00,33.69,33.97,33.67,33.94,164700.0,19.8462,20.0111,19.8344,19.9935,164700.0
2008-02-01 10:55:00,33.94,33.94,33.76,33.83,129200.0,19.9935,19.9935,19.8874,19.9287,129200.0
2008-02-01 11:00:00,33.83,33.98,33.75,33.94,87200.0,19.9287,20.017,19.8816,19.9935,87200.0
2008-02-01 11:05:00,33.93,34.0,33.85,33.9,127600.0,19.9876,20.0288,19.9405,19.9699,127600.0
2008-02-01 11:10:00,33.89,33.99,33.77,33.95,144500.0,19.964,20.0229,19.8933,19.9994,144500.0
2008-02-01 11:15:00,33.96,34.01,33.92,33.98,138500.0,20.0053,20.0347,19.9817,20.017,138500.0
2008-02-01 11:20:00,33.98,34.11,33.97,34.06,200300.0,20.017,20.0936,20.0111,20.0642,200300.0
2008-02-01 11:25:00,34.07,34.1,33.94,33.94,113200.0,20.0701,20.0877,19.9935,19.9935,113200.0
2008-02-01 11:30:00,33.92,34.09,33.92,34.02,98300.0,19.9817,20.0818,19.9817,20.0406,98300.0
2008-02-01 11:35:00,34.03,34.09,33.96,34.07,76400.0,20.0465,20.0818,20.0053,20.0701,76400.0
2008-02-01 11:40:00,34.08,34.1,34.03,34.1,80000.0,20.0759,20.0877,20.0465,20.0877,80000.0
2008-02-01 11:45:00,34.11,34.11,33.98,34.08,85200.0,20.0936,20.0936,20.017,20.0759,85200.0
2008-02-01 11:50:00,34.08,34.11,33.99,34.03,79200.0,20.0759,20.0936,20.0229,20.0465,79200.0
2008-02-01 11:55:00,34.04,34.08,34.01,34.07,73000.0,20.0524,20.0759,20.0347,20.0701,73000.0
2008-02-01 12:00:00,34.06,34.13,33.96,34.13,196600.0,20.0642,20.1054,20.0053,20.1054,196600.0
2008-02-01 12:05:00,34.11,34.14,34.07,34.07,138600.0,20.0936,20.1113,20.0701,20.0701,138600.0
2008-02-01 12:10:00,34.07,34.08,34.0,34.05,166300.0,20.0701,20.0759,20.0288,20.0583,166300.0
2008-02-01 12:15:00,34.05,34.11,34.03,34.06,101900.0,20.0583,20.0936,20.0465,20.0642,101900.0
2008-02-01 12:20:00,34.06,34.1,34.02,34.08,139100.0,20.0642,20.0877,20.0406,20.0759,139100.0
2008-02-01 12:25:00,34.08,34.12,34.06,34.09,89900.0,20.0759,20.0995,20.0642,20.0818,89900.0
2008-02-01 12:30:00,34.09,34.11,34.04,34.08,122400.0,20.0818,20.0936,20.0524,20.0759,122400.0
2008-02-01 12:35:00,34.09,34.09,34.0,34.05,171800.0,20.0818,20.0818,20.0288,20.0583,171800.0
2008-02-01 12:40:00,34.05,34.08,34.04,34.07,95000.0,20.0583,20.0759,20.0524,20.0701,95000.0
2008-02-01 12:45:00,34.08,34.09,33.89,33.92,104400.0,20.0759,20.0818,19.964,19.9817,104400.0
2008-02-01 12:50:00,33.92,33.95,33.9,33.9,96500.0,19.9817,19.9994,19.9699,19.9699,96500.0
2008-02-01 12:55:00,33.91,33.94,33.85,33.88,101700.0,19.9758,19.9935,19.9405,19.9581,101700.0
2008-02-01 13:00:00,33.88,33.96,33.88,33.93,123100.0,19.9581,20.0053,19.9581,19.9876,123100.0
2008-02-01 13:05:00,33.93,33.96,33.9,33.92,140300.0,19.9876,20.0053,19.9699,19.9817,140300.0
2008-02-01 13:10:00,33.92,33.92,33.85,33.9,111700.0,19.9817,19.9817,19.9405,19.9699,111700.0
2008-02-01 13:15:00,33.9,33.93,33.87,33.88,100000.0,19.9699,19.9876,19.9522,19.9581,100000.0
2008-02-01 13:20:00,33.89,33.96,33.87,33.92,91100.0,19.964,20.0053,19.9522,19.9817,91100.0
2008-02-01 13:25:00,33.92,33.96,33.89,33.91,117600.0,19.9817,20.0053,19.964,19.9758,117600.0
2008-02-01 13:30:00,33.92,33.96,33.9,33.93,189900.0,19.9817,20.0053,19.9699,19.9876,189900.0
2008-02-01 13:35:00,33.92,33.96,33.89,33.94,257200.0,19.9817,20.0053,19.964,19.9935,257200.0
2008-02-01 13:40:00,33.95,33.96,33.92,33.92,116400.0,19.9994,20.0053,19.9817,19.9817,116400.0
2008-02-01 13:45:00,33.93,33.96,33.89,33.94,378700.0,19.9876,20.0053,19.964,19.9935,378700.0
2008-02-01 13:50:00,33.94,33.96,33.91,33.93,103600.0,19.9935,20.0053,19.9758,19.9876,103600.0
2008-02-01 13:55:00,33.94,33.95,33.86,33.86,95900.0,19.9935,19.9994,19.9464,19.9464,95900.0
2008-02-01 14:00:00,33.86,33.91,33.79,33.85,117300.0,19.9464,19.9758,19.9051,19.9405,117300.0
2008-02-01 14:05:00,33.85,33.9,33.8,33.85,182900.0,19.9405,19.9699,19.911,19.9405,182900.0
2008-02-01 14:10:00,33.85,33.89,33.84,33.88,100000.0,19.9405,19.964,19.9346,19.9581,100000.0
2008-02-01 14:15:00,33.87,33.9,33.85,33.9,91600.0,19.9522,19.9699,19.9405,19.9699,91600.0
2008-02-01 14:20:00,33.9,33.95,33.89,33.94,206200.0,19.9699,19.9994,19.964,19.9935,206200.0
2008-02-01 14:25:00,33.93,33.95,33.89,33.92,248400.0,19.9876,19.9994,19.964,19.9817,248400.0
2008-02-01 14:30:00,33.92,33.96,33.92,33.94,363400.0,19.9817,20.0053,19.9817,19.9935,363400.0
2008-02-01 14:35:00,33.94,33.95,33.89,33.93,212900.0,19.9935,19.9994,19.964,19.9876,212900.0
2008-02-01 14:40:00,33.94,33.95,33.92,33.93,149400.0,19.9935,19.9994,19.9817,19.9876,149400.0
2008-02-01 14:45:00,33.92,33.93,33.89,33.91,206400.0,19.9817,19.9876,19.964,19.9758,206400.0
2008-02-01 14:50:00,33.92,33.94,33.91,33.92,168500.0,19.9817,19.9935,19.9758,19.9817,168500.0
2008-02-01 14:55:00,33.92,33.93,33.89,33.91,307800.0,19.9817,19.9876,19.964,19.9758,307800.0
2008-02-01 15:00:00,33.91,33.94,33.84,33.92,202200.0,19.9758,19.9935,19.9346,19.9817,202200.0
2008-02-01 15:05:00,33.92,33.94,33.89,33.91,211200.0,19.9817,19.9935,19.964,19.9758,211200.0
2008-02-01 15:10:00,33.91,33.92,33.86,33.87,134900.0,19.9758,19.9817,19.9464,19.9522,134900.0
2008-02-01 15:15:00,33.86,33.9,33.77,33.9,269900.0,19.9464,19.9699,19.8933,19.9699,269900.0
2008-02-01 15:20:00,33.9,33.91,33.79,33.84,312700.0,19.9699,19.9758,19.9051,19.9346,312700.0
2008-02-01 15:25:00,33.83,33.91,33.83,33.88,209200.0,19.9287,19.9758,19.9287,19.9581,209200.0
2008-02-01 15:30:00,33.89,33.89,33.82,33.84,232100.0,19.964,19.964,19.9228,19.9346,232100.0
2008-02-01 15:35:00,33.83,33.84,33.77,33.81,274600.0,19.9287,19.9346,19.8933,19.9169,274600.0
2008-02-01 15:40:00,33.81,33.92,33.81,33.9,303700.0,19.9169,19.9817,19.9169,19.9699,303700.0
2008-02-01 15:45:00,33.9,33.93,33.88,33.92,463400.0,19.9699,19.9876,19.9581,19.9817,463400.0
2008-02-01 15:50:00,33.93,33.94,33.92,33.92,433700.0,19.9876,19.9935,19.9817,19.9817,433700.0
2008-02-01 15:55:00,33.93,33.99,33.91,33.99,507500.0,19.9876,20.0229,19.9758,20.0229,507500.0
2008-02-04 09:30:00,33.7,33.7,33.22,33.29,281600.0,19.8521,19.8521,19.5693,19.6106,281600.0
2008-02-04 09:35:00,33.3,33.4,33.18,33.24,247200.0,19.6165,19.6754,19.5458,19.5811,247200.0
2008-02-04 09:40:00,33.27,33.59,33.2,33.31,249300.0,19.5988,19.7873,19.5576,19.6224,249300.0
2008-02-04 09:45:00,33.3,33.33,33.2,33.22,141100.0,19.6165,19.6341,19.5576,19.5693,141100.0
2008-02-04 09:50:00,33.22,33.26,33.08,33.11,345900.0,19.5693,19.5929,19.4869,19.5045,345900.0
2008-02-04 09:55:00,33.1,33.22,33.08,33.16,352200.0,19.4986,19.5693,19.4869,19.534,352200.0
2008-02-04 10:00:00,33.16,33.16,33.0,33.05,351800.0,19.534,19.534,19.4397,19.4692,351800.0
2008-02-04 10:05:00,33.05,33.2,33.04,33.14,233800.0,19.4692,19.5576,19.4633,19.5222,233800.0
2008-02-04 10:10:00,33.14,33.18,33.1,33.16,205300.0,19.5222,19.5458,19.4986,19.534,205300.0
2008-02-04 10:15:00,33.15,33.19,33.13,33.15,109400.0,19.5281,19.5517,19.5163,19.5281,109400.0
2008-02-04 10:20:00,33.15,33.22,33.07,33.18,176700.0,19.5281,19.5693,19.481,19.5458,176700.0
2008-02-04 10:25:00,33.19,33.24,33.16,33.19,193600.0,19.5517,19.5811,19.534,19.5517,193600.0
2008-02-04 10:30:00,33.17,33.19,33.13,33.13,208900.0,19.5399,19.5517,19.5163,19.5163,208900.0
2008-02-04 10:35:00,33.14,33.23,33.06,33.2,156400.0,19.5222,19.5752,19.4751,19.5576,156400.0
2008-02-04 10:40:00,33.19,33.25,33.14,33.25,105900.0,19.5517,19.587,19.5222,19.587,105900.0
2008-02-04 10:45:00,33.25,33.28,33.16,33.25,122800.0,19.587,19.6047,19.534,19.587,122800.0
2008-02-04 10:50:00,33.25,33.32,33.2,33.31,73000.0,19.587,19.6282,19.5576,19.6224,73000.0
2008-02-04 10:55:00,33.31,33.31,33.12,33.14,172600.0,19.6224,19.6224,19.5104,19.5222,172600.0
2008-02-04 11:00:00,33.14,33.17,33.07,33.09,137600.0,19.5222,19.5399,19.481,19.4928,137600.0
2008-02-04 11:05:00,33.1,33.15,33.04,33.14,144600.0,19.4986,19.5281,19.4633,19.5222,144600.0
2008-02-04 11:10:00,33.12,33.19,33.09,33.11,112000.0,19.5104,19.5517,19.4928,19.5045,112000.0
2008-02-04 11:15:00,33.11,33.18,33.11,33.11,136600.0,19.5045,19.5458,19.5045,19.5045,136600.0
2008-02-04 11:20:00,33.1,33.25,33.09,33.22,242100.0,19.4986,19.587,19.4928,19.5693,242100.0
2008-02-04 11:25:00,33.22,33.25,33.19,33.23,116900.0,19.5693,19.587,19.5517,19.5752,116900.0
2008-02-04 11:30:00,33.22,33.25,33.19,33.22,145600.0,19.5693,19.587,19.5517,19.5693,145600.0
2008-02-04 11:35:00,33.22,33.25,33.17,33.25,180400.0,19.5693,19.587,19.5399,19.587,180400.0
2008-02-04 11:40:00,33.24,33.28,33.17,33.27,116500.0,19.5811,19.6047,19.5399,19.5988,116500.0
2008-02-04 11:45:00,33.27,33.34,33.27,33.3,73200.0,19.5988,19.64,19.5988,19.6165,73200.0
2008-02-04 11:50:00,33.31,33.4,33.3,33.38,114400.0,19.6224,19.6754,19.6165,19.6636,114400.0
2008-02-04 11:55:00,33.37,33.39,33.23,33.31,219600.0,19.6577,19.6695,19.5752,19.6224,219600.0
2008-02-04 12:00:00,33.31,33.33,33.25,33.28,82100.0,19.6224,19.6341,19.587,19.6047,82100.0
2008-02-04 12:05:00,33.27,33.31,33.25,33.29,110300.0,19.5988,19.6224,19.587,19.6106,110300.0
2008-02-04 12:10:00,33.29,33.3,33.24,33.28,162000.0,19.6106,19.6165,19.5811,19.6047,162000.0
2008-02-04 12:15:00,33.27,33.32,33.26,33.28,113800.0,19.5988,19.6282,19.5929,19.6047,113800.0
2008-02-04 12:20:00,33.28,33.28,33.18,33.24,271500.0,19.6047,19.6047,19.5458,19.5811,271500.0
2008-02-04 12:25:00,33.24,33.26,33.14,33.17,217600.0,19.5811,19.5929,19.5222,19.5399,217600.0
2008-02-04 12:30:00,33.17,33.29,33.17,33.26,128300.0,19.5399,19.6106,19.5399,19.5929,128300.0
2008-02-04 12:35:00,33.27,33.27,33.2,33.21,66300.0,19.5988,19.5988,19.5576,19.5634,66300.0
2008-02-04 12:40:00,33.22,33.26,33.2,33.21,124300.0,19.5693,19.5929,19.5576,19.5634,124300.0
2008-02-04 12:45:00,33.21,33.25,33.2,33.24,47200.0,19.5634,19.587,19.5576,19.5811,47200.0
2008-02-04 12:50:00,33.25,33.27,33.13,33.14,158300.0,19.587,19.5988,19.5163,19.5222,158300.0
2008-02-04 12:55:00,33.15,33.22,33.12,33.16,145200.0,19.5281,19.5693,19.5104,19.534,145200.0
2008-02-04 13:00:00,33.15,33.21,33.14,33.15,45800.0,19.5281,19.5634,19.5222,19.5281,45800.0
2008-02-04 13:05:00,33.15,33.17,33.04,33.09,131200.0,19.5281,19.5399,19.4633,19.4928,131200.0
2008-02-04 13:10:00,33.09,33.16,33.09,33.12,103500.0,19.4928,19.534,19.4928,19.5104,103500.0
2008-02-04 13:15:00,33.13,33.18,33.09,33.1,104500.0,19.5163,19.5458,19.4928,19.4986,104500.0
2008-02-04 13:20:00,33.09,33.1,33.04,33.07,57900.0,19.4928,19.4986,19.4633,19.481,57900.0
2008-02-04 13:25:00,33.07,33.07,33.02,33.03,85500.0,19.481,19.481,19.4515,19.4574,85500.0
2008-02-04 13:30:00,33.03,33.09,33.02,33.07,57300.0,19.4574,19.4928,19.4515,19.481,57300.0
2008-02-04 13:35:00,33.07,33.1,33.02,33.03,142900.0,19.481,19.4986,19.4515,19.4574,142900.0
2008-02-04 13:40:00,33.03,33.11,33.03,33.11,90800.0,19.4574,19.5045,19.4574,19.5045,90800.0
2008-02-04 13:45:00,33.11,33.16,33.1,33.15,52600.0,19.5045,19.534,19.4986,19.5281,52600.0
2008-02-04 13:50:00,33.15,33.16,33.1,33.15,50700.0,19.5281,19.534,19.4986,19.5281,50700.0
2008-02-04 13:55:00,33.14,33.21,33.14,33.2,74600.0,19.5222,19.5634,19.5222,19.5576,74600.0
2008-02-04 14:00:00,33.19,33.2,33.13,33.15,78400.0,19.5517,19.5576,19.5163,19.5281,78400.0
2008-02-04 14:05:00,33.15,33.15,33.05,33.05,81700.0,19.5281,19.5281,19.4692,19.4692,81700.0
2008-02-04 14:10:00,33.05,33.11,33.05,33.08,82500.0,19.4692,19.5045,19.4692,19.4869,82500.0
2008-02-04 14:15:00,33.09,33.13,33.08,33.11,92200.0,19.4928,19.5163,19.4869,19.5045,92200.0
2008-02-04 14:20:00,33.11,33.17,33.08,33.15,116100.0,19.5045,19.5399,19.4869,19.5281,116100.0
2008-02-04 14:25:00,33.14,33.15,33.04,33.05,90800.0,19.5222,19.5281,19.4633,19.4692,90800.0
2008-02-04 14:30:00,33.04,33.07,32.9,32.92,252900.0,19.4633,19.481,19.3808,19.3926,252900.0
2008-02-04 14:35:00,32.92,33.03,32.9,32.95,171400.0,19.3926,19.4574,19.3808,19.4103,171400.0
2008-02-04 14:40:00,32.95,33.06,32.95,33.06,110900.0,19.4103,19.4751,19.4103,19.4751,110900.0
2008-02-04 14:45:00,33.06,33.07,33.0,33.01,82500.0,19.4751,19.481,19.4397,19.4456,82500.0
2008-02-04 14:50:00,33.01,33.03,32.93,33.0,121200.0,19.4456,19.4574,19.3985,19.4397,121200.0
2008-02-04 14:55:00,33.01,33.05,32.92,33.03,142700.0,19.4456,19.4692,19.3926,19.4574,142700.0
2008-02-04 15:00:00,33.03,33.09,33.0,33.09,116100.0,19.4574,19.4928,19.4397,19.4928,116100.0
2008-02-04 15:05:00,33.09,33.1,32.99,33.01,124200.0,19.4928,19.4986,19.4338,19.4456,124200.0
2008-02-04 15:10:00,33.02,33.07,32.99,33.06,169100.0,19.4515,19.481,19.4338,19.4751,169100.0
2008-02-04 15:15:00,33.06,33.08,32.99,33.04,267900.0,19.4751,19.4869,19.4338,19.4633,267900.0
2008-02-04 15:20:00,33.05,33.13,33.0,33.03,204800.0,19.4692,19.5163,19.4397,19.4574,204800.0
2008-02-04 15:25:00,33.02,33.12,33.0,33.12,472000.0,19.4515,19.5104,19.4397,19.5104,472000.0
2008-02-04 15:30:00,33.11,33.14,33.0,33.0,246300.0,19.5045,19.5222,19.4397,19.4397,246300.0
2008-02-04 15:35:00,33.0,33.06,32.97,33.04,290200.0,19.4397,19.4751,19.4221,19.4633,290200.0
2008-02-04 15:40:00,33.05,33.09,33.0,33.0,370800.0,19.4692,19.4928,19.4397,19.4397,370800.0
2008-02-04 15:45:00,33.0,33.05,32.99,33.01,305200.0,19.4397,19.4692,19.4338,19.4456,305200.0
2008-02-04 15:50:00,33.01,33.09,33.01,33.07,318800.0,19.4456,19.4928,19.4456,19.481,318800.0
2008-02-04 15:55:00,33.07,33.07,32.98,33.02,444700.0,19.481,19.481,19.428,19.4515,444700.0
2008-02-05 09:30:00,32.41,32.56,32.22,32.34,463800.0,19.0922,19.1805,18.9803,19.0509,463800.0
2008-02-05 09:35:00,32.34,32.52,32.34,32.47,186700.0,19.0509,19.157,19.0509,19.1275,186700.0
2008-02-05 09:40:00,32.46,32.53,32.21,32.23,300100.0,19.1216,19.1629,18.9744,18.9861,300100.0
2008-02-05 09:45:00,32.23,32.3,32.14,32.25,205000.0,18.9861,19.0274,18.9331,18.9979,205000.0
2008-02-05 09:50:00,32.26,32.55,32.25,32.53,226500.0,19.0038,19.1747,18.9979,19.1629,226500.0
2008-02-05 09:55:00,32.53,32.59,32.41,32.47,238400.0,19.1629,19.1982,19.0922,19.1275,238400.0
2008-02-05 10:00:00,32.47,32.49,32.25,32.25,228600.0,19.1275,19.1393,18.9979,18.9979,228600.0
2008-02-05 10:05:00,32.26,32.3,32.15,32.22,239400.0,19.0038,19.0274,18.939,18.9803,239400.0
2008-02-05 10:10:00,32.23,32.37,32.22,32.34,232100.0,18.9861,19.0686,18.9803,19.0509,232100.0
2008-02-05 10:15:00,32.34,32.41,32.27,32.36,262800.0,19.0509,19.0922,19.0097,19.0627,262800.0
2008-02-05 10:20:00,32.36,32.51,32.35,32.46,284700.0,19.0627,19.1511,19.0568,19.1216,284700.0
2008-02-05 10:25:00,32.46,32.57,32.44,32.57,249600.0,19.1216,19.1864,19.1099,19.1864,249600.0
2008-02-05 10:30:00,32.57,32.67,32.43,32.48,229300.0,19.1864,19.2453,19.104,19.1334,229300.0
2008-02-05 10:35:00,32.49,32.54,32.4,32.53,93800.0,19.1393,19.1688,19.0863,19.1629,93800.0
2008-02-05 10:40:00,32.53,32.56,32.28,32.28,150100.0,19.1629,19.1805,19.0156,19.0156,150100.0
2008-02-05 10:45:00,32.28,32.33,32.2,32.2,143100.0,19.0156,19.0451,18.9685,18.9685,143100.0
2008-02-05 10:50:00,32.2,32.22,32.12,32.19,178600.0,18.9685,18.9803,18.9213,18.9626,178600.0
2008-02-05 10:55:00,32.19,32.22,32.1,32.1,229000.0,18.9626,18.9803,18.9096,18.9096,229000.0
2008-02-05 11:00:00,32.11,32.18,32.07,32.18,93400.0,18.9155,18.9567,18.8919,18.9567,93400.0
2008-02-05 11:05:00,32.17,32.18,32.04,32.15,197600.0,18.9508,18.9567,18.8742,18.939,197600.0
2008-02-05 11:10:00,32.15,32.28,32.13,32.25,167700.0,18.939,19.0156,18.9272,18.9979,167700.0
2008-02-05 11:15:00,32.26,32.33,32.24,32.26,132800.0,19.0038,19.0451,18.992,19.0038,132800.0
2008-02-05 11:20:00,32.26,32.38,32.24,32.29,151000.0,19.0038,19.0745,18.992,19.0215,151000.0
2008-02-05 11:25:00,32.3,32.36,32.28,32.35,113600.0,19.0274,19.0627,19.0156,19.0568,113600.0
2008-02-05 11:30:00,32.35,32.36,32.2,32.27,250700.0,19.0568,19.0627,18.9685,19.0097,250700.0
2008-02-05 11:35:00,32.26,32.46,32.26,32.44,127400.0,19.0038,19.1216,19.0038,19.1099,127400.0
2008-02-05 11:40:00,32.43,32.46,32.39,32.4,99600.0,19.104,19.1216,19.0804,19.0863,99600.0
2008-02-05 11:45:00,32.41,32.58,32.41,32.5,145700.0,19.0922,19.1923,19.0922,19.1452,145700.0
2008-02-05 11:50:00,32.5,32.52,32.35,32.39,140100.0,19.1452,19.157,19.0568,19.0804,140100.0
2008-02-05 11:55:00,32.39,32.52,32.37,32.46,83100.0,19.0804,19.157,19.0686,19.1216,83100.0
2008-02-05 12:00:00,32.46,32.48,32.38,32.42,48800.0,19.1216,19.1334,19.0745,19.0981,48800.0
2008-02-05 12:05:00,32.42,32.47,32.35,32.36,45600.0,19.0981,19.1275,19.0568,19.0627,45600.0
2008-02-05 12:10:00,32.37,32.4,32.29,32.39,90300.0,19.0686,19.0863,19.0215,19.0804,90300.0
2008-02-05 12:15:00,32.38,32.4,32.3,32.4,90300.0,19.0745,19.0863,19.0274,19.0863,90300.0
2008-02-05 12:20:00,32.4,32.4,32.24,32.3,179200.0,19.0863,19.0863,18.992,19.0274,179200.0
2008-02-05 12:25:00,32.29,32.34,32.21,32.21,136400.0,19.0215,19.0509,18.9744,18.9744,136400.0
2008-02-05 12:30:00,32.22,32.32,32.21,32.26,79500.0,18.9803,19.0392,18.9744,19.0038,79500.0
2008-02-05 12:35:00,32.27,32.3,32.09,32.26,123800.0,19.0097,19.0274,18.9037,19.0038,123800.0
2008-02-05 12:40:00,32.26,32.32,32.22,32.28,110500.0,19.0038,19.0392,18.9803,19.0156,110500.0
2008-02-05 12:45:00,32.29,32.33,32.22,32.31,77900.0,19.0215,19.0451,18.9803,19.0333,77900.0
2008-02-05 12:50:00,32.3,32.38,32.29,32.33,55200.0,19.0274,19.0745,19.0215,19.0451,55200.0
2008-02-05 12:55:00,32.33,32.38,32.29,32.29,44500.0,19.0451,19.0745,19.0215,19.0215,44500.0
2008-02-05 13:00:00,32.29,32.39,32.27,32.3,56300.0,19.0215,19.0804,19.0097,19.0274,56300.0
2008-02-05 13:05:00,32.3,32.33,32.17,32.17,100900.0,19.0274,19.0451,18.9508,18.9508,100900.0
2008-02-05 13:10:00,32.17,32.2,32.08,32.16,113100.0,18.9508,18.9685,18.8978,18.9449,113100.0
2008-02-05 13:15:00,32.17,32.28,32.13,32.28,54400.0,18.9508,19.0156,18.9272,19.0156,54400.0
2008-02-05 13:20:00,32.27,32.3,32.23,32.24,64800.0,19.0097,19.0274,18.9861,18.992,64800.0
2008-02-05 13:25:00,32.24,32.25,32.18,32.21,42100.0,18.992,18.9979,18.9567,18.9744,42100.0
2008-02-05 13:30:00,32.22,32.26,32.1,32.13,60600.0,18.9803,19.0038,18.9096,18.9272,60600.0
2008-02-05 13:35:00,32.14,32.23,32.08,32.22,93300.0,18.9331,18.9861,18.8978,18.9803,93300.0
2008-02-05 13:40:00,32.22,32.28,32.18,32.19,72000.0,18.9803,19.0156,18.9567,18.9626,72000.0
2008-02-05 13:45:00,32.18,32.27,32.08,32.12,138300.0,18.9567,19.0097,18.8978,18.9213,138300.0
2008-02-05 13:50:00,32.13,32.26,32.13,32.26,59800.0,18.9272,19.0038,18.9272,19.0038,59800.0
2008-02-05 13:55:00,32.25,32.26,32.15,32.23,50200.0,18.9979,19.0038,18.939,18.9861,50200.0
2008-02-05 14:00:00,32.24,32.24,32.13,32.2,129700.0,18.992,18.992,18.9272,18.9685,129700.0
2008-02-05 14:05:00,32.2,32.34,32.14,32.32,128600.0,18.9685,19.0509,18.9331,19.0392,128600.0
2008-02-05 14:10:00,32.32,32.38,32.22,32.23,110700.0,19.0392,19.0745,18.9803,18.9861,110700.0
2008-02-05 14:15:00,32.23,32.32,32.17,32.32,102900.0,18.9861,19.0392,18.9508,19.0392,102900.0
2008-02-05 14:20:00,32.34,32.36,32.24,32.34,118400.0,19.0509,19.0627,18.992,19.0509,118400.0
2008-02-05 14:25:00,32.35,32.37,32.25,32.29,65800.0,19.0568,19.0686,18.9979,19.0215,65800.0
2008-02-05 14:30:00,32.3,32.38,32.25,32.38,73700.0,19.0274,19.0745,18.9979,19.0745,73700.0
2008-02-05 14:35:00,32.38,32.41,32.35,32.38,147800.0,19.0745,19.0922,19.0568,19.0745,147800.0
2008-02-05 14:40:00,32.38,32.4,32.29,32.32,78700.0,19.0745,19.0863,19.0215,19.0392,78700.0
2008-02-05 14:45:00,32.32,32.32,32.22,32.29,112900.0,19.0392,19.0392,18.9803,19.0215,112900.0
2008-02-05 14:50:00,32.29,32.31,32.21,32.26,74100.0,19.0215,19.0333,18.9744,19.0038,74100.0
2008-02-05 14:55:00,32.26,32.3,32.2,32.2,90600.0,19.0038,19.0274,18.9685,18.9685,90600.0
2008-02-05 15:00:00,32.19,32.2,32.14,32.17,127300.0,18.9626,18.9685,18.9331,18.9508,127300.0
2008-02-05 15:05:00,32.16,32.2,32.11,32.12,174500.0,18.9449,18.9685,18.9155,18.9213,174500.0
2008-02-05 15:10:00,32.12,32.23,32.07,32.22,135800.0,18.9213,18.9861,18.8919,18.9803,135800.0
2008-02-05 15:15:00,32.23,32.27,32.18,32.27,99600.0,18.9861,19.0097,18.9567,19.0097,99600.0
2008-02-05 15:20:00,32.28,32.3,32.16,32.19,205400.0,19.0156,19.0274,18.9449,18.9626,205400.0
2008-02-05 15:25:00,32.19,32.23,32.08,32.2,194800.0,18.9626,18.9861,18.8978,18.9685,194800.0
2008-02-05 15:30:00,32.2,32.3,32.19,32.25,196300.0,18.9685,19.0274,18.9626,18.9979,196300.0
2008-02-05 15:35:00,32.26,32.39,32.26,32.31,232600.0,19.0038,19.0804,19.0038,19.0333,232600.0
2008-02-05 15:40:00,32.31,32.31,32.04,32.15,408100.0,19.0333,19.0333,18.8742,18.939,408100.0
2008-02-05 15:45:00,32.15,32.17,32.06,32.09,337700.0,18.939,18.9508,18.886,18.9037,337700.0
2008-02-05 15:50:00,32.08,32.3,32.06,32.1,457100.0,18.8978,19.0274,18.886,18.9096,457100.0
2008-02-05 15:55:00,32.1,32.1,32.01,32.07,408100.0,18.9096,18.9096,18.8565,18.8919,408100.0
2008-02-06 09:30:00,32.33,32.49,32.15,32.19,177300.0,19.0451,19.1393,18.939,18.9626,177300.0
2008-02-06 09:35:00,32.18,32.24,32.0,32.05,157100.0,18.9567,18.992,18.8507,18.8801,157100.0
2008-02-06 09:40:00,32.05,32.12,31.96,31.99,232700.0,18.8801,18.9213,18.8271,18.8448,232700.0
2008-02-06 09:45:00,32.01,32.14,31.94,32.07,191400.0,18.8565,18.9331,18.8153,18.8919,191400.0
2008-02-06 09:50:00,32.07,32.18,31.98,32.06,186600.0,18.8919,18.9567,18.8389,18.886,186600.0
2008-02-06 09:55:00,32.06,32.16,31.94,32.16,138500.0,18.886,18.9449,18.8153,18.9449,138500.0
2008-02-06 10:00:00,32.17,32.38,32.14,32.33,218200.0,18.9508,19.0745,18.9331,19.0451,218200.0
2008-02-06 10:05:00,32.32,32.37,32.2,32.31,178100.0,19.0392,19.0686,18.9685,19.0333,178100.0
2008-02-06 10:10:00,32.32,32.44,32.31,32.43,259600.0,19.0392,19.1099,19.0333,19.104,259600.0
2008-02-06 10:15:00,32.42,32.49,32.34,32.43,215900.0,19.0981,19.1393,19.0509,19.104,215900.0
2008-02-06 10:20:00,32.42,32.47,32.31,32.31,227700.0,19.0981,19.1275,19.0333,19.0333,227700.0
2008-02-06 10:25:00,32.31,32.39,32.23,32.35,135000.0,19.0333,19.0804,18.9861,19.0568,135000.0
2008-02-06 10:30:00,32.35,32.5,32.32,32.46,156800.0,19.0568,19.1452,19.0392,19.1216,156800.0
2008-02-06 10:35:00,32.47,32.52,32.38,32.5,143300.0,19.1275,19.157,19.0745,19.1452,143300.0
2008-02-06 10:40:00,32.5,32.57,32.46,32.55,231000.0,19.1452,19.1864,19.1216,19.1747,231000.0
2008-02-06 10:45:00,32.55,32.67,32.49,32.6,209800.0,19.1747,19.2453,19.1393,19.2041,209800.0
2008-02-06 10:50:00,32.6,32.61,32.39,32.41,303900.0,19.2041,19.21,19.0804,19.0922,303900.0
2008-02-06 10:55:00,32.41,32.51,32.37,32.51,109400.0,19.0922,19.1511,19.0686,19.1511,109400.0
2008-02-06 11:00:00,32.51,32.62,32.41,32.61,202000.0,19.1511,19.2159,19.0922,19.21,202000.0
2008-02-06 11:05:00,32.62,32.66,32.56,32.57,255800.0,19.2159,19.2395,19.1805,19.1864,255800.0
2008-02-06 11:10:00,32.58,32.63,32.46,32.51,175800.0,19.1923,19.2218,19.1216,19.1511,175800.0
2008-02-06 11:15:00,32.51,32.54,32.39,32.41,111200.0,19.1511,19.1688,19.0804,19.0922,111200.0
2008-02-06 11:20:00,32.41,32.57,32.41,32.57,170100.0,19.0922,19.1864,19.0922,19.1864,170100.0
2008-02-06 11:25:00,32.56,32.58,32.48,32.49,175000.0,19.1805,19.1923,19.1334,19.1393,175000.0
2008-02-06 11:30:00,32.49,32.54,32.44,32.51,137100.0,19.1393,19.1688,19.1099,19.1511,137100.0
2008-02-06 11:35:00,32.51,32.54,32.38,32.38,110500.0,19.1511,19.1688,19.0745,19.0745,110500.0
2008-02-06 11:40:00,32.39,32.49,32.37,32.48,148500.0,19.0804,19.1393,19.0686,19.1334,148500.0
2008-02-06 11:45:00,32.48,32.51,32.45,32.46,90600.0,19.1334,19.1511,19.1157,19.1216,90600.0
2008-02-06 11:50:00,32.47,32.47,32.39,32.39,81300.0,19.1275,19.1275,19.0804,19.0804,81300.0
2008-02-06 11:55:00,32.4,32.47,32.39,32.46,91300.0,19.0863,19.1275,19.0804,19.1216,91300.0
2008-02-06 12:00:00,32.46,32.49,32.44,32.46,54400.0,19.1216,19.1393,19.1099,19.1216,54400.0
2008-02-06 12:05:00,32.47,32.51,32.46,32.48,82200.0,19.1275,19.1511,19.1216,19.1334,82200.0
2008-02-06 12:10:00,32.48,32.48,32.31,32.36,121700.0,19.1334,19.1334,19.0333,19.0627,121700.0
2008-02-06 12:15:00,32.37,32.37,32.28,32.31,70400.0,19.0686,19.0686,19.0156,19.0333,70400.0
2008-02-06 12:20:00,32.31,32.37,32.31,32.37,42900.0,19.0333,19.0686,19.0333,19.0686,42900.0
2008-02-06 12:25:00,32.36,32.38,32.15,32.19,104100.0,19.0627,19.0745,18.939,18.9626,104100.0
2008-02-06 12:30:00,32.19,32.3,32.19,32.29,65700.0,18.9626,19.0274,18.9626,19.0215,65700.0
2008-02-06 12:35:00,32.29,32.35,32.26,32.34,77200.0,19.0215,19.0568,19.0038,19.0509,77200.0
2008-02-06 12:40:00,32.35,32.35,32.3,32.32,22800.0,19.0568,19.0568,19.0274,19.0392,22800.0
2008-02-06 12:45:00,32.32,32.33,32.2,32.21,70900.0,19.0392,19.0451,18.9685,18.9744,70900.0
2008-02-06 12:50:00,32.21,32.32,32.19,32.31,71500.0,18.9744,19.0392,18.9626,19.0333,71500.0
2008-02-06 12:55:00,32.31,32.36,32.25,32.32,54900.0,19.0333,19.0627,18.9979,19.0392,54900.0
2008-02-06 13:00:00,32.33,32.38,32.3,32.36,76200.0,19.0451,19.0745,19.0274,19.0627,76200.0
2008-02-06 13:05:00,32.37,32.41,32.34,32.34,56100.0,19.0686,19.0922,19.0509,19.0509,56100.0
2008-02-06 13:10:00,32.34,32.38,32.23,32.26,70800.0,19.0509,19.0745,18.9861,19.0038,70800.0
2008-02-06 13:15:00,32.26,32.4,32.25,32.34,58300.0,19.0038,19.0863,18.9979,19.0509,58300.0
2008-02-06 13:20:00,32.35,32.39,32.31,32.33,55400.0,19.0568,19.0804,19.0333,19.0451,55400.0
2008-02-06 13:25:00,32.34,32.4,32.31,32.39,99300.0,19.0509,19.0863,19.0333,19.0804,99300.0
2008-02-06 13:30:00,32.39,32.4,32.3,32.36,103400.0,19.0804,19.0863,19.0274,19.0627,103400.0
2008-02-06 13:35:00,32.35,32.36,32.27,32.27,36400.0,19.0568,19.0627,19.0097,19.0097,36400.0
2008-02-06 13:40:00,32.27,32.28,32.22,32.25,81800.0,19.0097,19.0156,18.9803,18.9979,81800.0
2008-02-06 13:45:00,32.24,32.31,32.22,32.31,61000.0,18.992,19.0333,18.9803,19.0333,61000.0
2008-02-06 13:50:00,32.31,32.39,32.26,32.27,52800.0,19.0333,19.0804,19.0038,19.0097,52800.0
2008-02-06 13:55:00,32.26,32.31,32.17,32.2,79200.0,19.0038,19.0333,18.9508,18.9685,79200.0
2008-02-06 14:00:00,32.21,32.35,32.2,32.32,65800.0,18.9744,19.0568,18.9685,19.0392,65800.0
2008-02-06 14:05:00,32.31,32.31,32.23,32.23,71800.0,19.0333,19.0333,18.9861,18.9861,71800.0
2008-02-06 14:10:00,32.24,32.24,32.07,32.09,74600.0,18.992,18.992,18.8919,18.9037,74600.0
2008-02-06 14:15:00,32.1,32.18,32.09,32.15,122200.0,18.9096,18.9567,18.9037,18.939,122200.0
2008-02-06 14:20:00,32.15,32.18,32.05,32.13,120100.0,18.939,18.9567,18.8801,18.9272,120100.0
2008-02-06 14:25:00,32.13,32.25,32.11,32.18,80600.0,18.9272,18.9979,18.9155,18.9567,80600.0
2008-02-06 14:30:00,32.2,32.23,32.13,32.13,67300.0,18.9685,18.9861,18.9272,18.9272,67300.0
2008-02-06 14:35:00,32.14,32.34,32.14,32.33,103000.0,18.9331,19.0509,18.9331,19.0451,103000.0
2008-02-06 14:40:00,32.33,32.5,32.29,32.36,156700.0,19.0451,19.1452,19.0215,19.0627,156700.0
2008-02-06 14:45:00,32.35,32.41,32.32,32.39,108500.0,19.0568,19.0922,19.0392,19.0804,108500.0
2008-02-06 14:50:00,32.39,32.4,32.27,32.38,77100.0,19.0804,19.0863,19.0097,19.0745,77100.0
2008-02-06 14:55:00,32.38,32.47,32.31,32.32,115500.0,19.0745,19.1275,19.0333,19.0392,115500.0
2008-02-06 15:00:00,32.31,32.38,32.3,32.32,180200.0,19.0333,19.0745,19.0274,19.0392,180200.0
2008-02-06 15:05:00,32.33,32.37,32.3,32.35,132000.0,19.0451,19.0686,19.0274,19.0568,132000.0
2008-02-06 15:10:00,32.35,32.37,32.25,32.26,155000.0,19.0568,19.0686,18.9979,19.0038,155000.0
2008-02-06 15:15:00,32.26,32.29,32.07,32.26,206400.0,19.0038,19.0215,18.8919,19.0038,206400.0
2008-02-06 15:20:00,32.25,32.29,32.12,32.29,109800.0,18.9979,19.0215,18.9213,19.0215,109800.0
2008-02-06 15:25:00,32.5,32.5,32.24,32.3,161500.0,19.1452,19.1452,18.992,19.0274,161500.0
2008-02-06 15:30:00,32.3,32.3,32.16,32.19,109600.0,19.0274,19.0274,18.9449,18.9626,109600.0
2008-02-06 15:35:00,32.18,32.31,32.14,32.3,127800.0,18.9567,19.0333,18.9331,19.0274,127800.0
2008-02-06 15:40:00,32.3,32.31,32.15,32.16,201600.0,19.0274,19.0333,18.939,18.9449,201600.0
2008-02-06 15:45:00,32.16,32.22,32.12,32.18,174800.0,18.9449,18.9803,18.9213,18.9567,174800.0
2008-02-06 15:50:00,32.18,32.18,32.06,32.08,217800.0,18.9567,18.9567,18.886,18.8978,217800.0
2008-02-06 15:55:00,32.08,32.12,32.03,32.11,336300.0,18.8978,18.9213,18.8683,18.9155,336300.0
2008-02-07 09:30:00,31.85,32.3,31.85,32.27,289000.0,18.7623,19.0274,18.7623,19.0097,289000.0
2008-02-07 09:35:00,32.28,32.36,32.18,32.18,126100.0,19.0156,19.0627,18.9567,18.9567,126100.0
2008-02-07 09:40:00,32.17,32.17,31.76,31.98,147700.0,18.9508,18.9508,18.7093,18.8389,147700.0
2008-02-07 09:45:00,31.97,32.01,31.83,31.91,192600.0,18.833,18.8565,18.7505,18.7976,192600.0
2008-02-07 09:50:00,31.91,32.07,31.81,31.9,164500.0,18.7976,18.8919,18.7387,18.7917,164500.0
2008-02-07 09:55:00,31.89,31.98,31.8,31.88,189000.0,18.7859,18.8389,18.7328,18.78,189000.0
2008-02-07 10:00:00,31.88,32.4,31.81,32.37,293300.0,18.78,19.0863,18.7387,19.0686,293300.0
2008-02-07 10:05:00,32.37,32.6,32.18,32.21,596500.0,19.0686,19.2041,18.9567,18.9744,596500.0
2008-02-07 10:10:00,32.22,32.47,32.12,32.42,207800.0,18.9803,19.1275,18.9213,19.0981,207800.0
2008-02-07 10:15:00,32.41,32.7,32.37,32.68,245200.0,19.0922,19.263,19.0686,19.2512,245200.0
2008-02-07 10:20:00,32.68,32.76,32.39,32.41,166900.0,19.2512,19.2984,19.0804,19.0922,166900.0
2008-02-07 10:25:00,32.42,32.51,32.35,32.38,83600.0,19.0981,19.1511,19.0568,19.0745,83600.0
2008-02-07 10:30:00,32.39,32.51,32.32,32.37,114100.0,19.0804,19.1511,19.0392,19.0686,114100.0
2008-02-07 10:35:00,32.36,32.38,32.13,32.16,162300.0,19.0627,19.0745,18.9272,18.9449,162300.0
2008-02-07 10:40:00,32.18,32.31,32.11,32.26,192800.0,18.9567,19.0333,18.9155,19.0038,192800.0
2008-02-07 10:45:00,32.26,32.29,32.21,32.28,97600.0,19.0038,19.0215,18.9744,19.0156,97600.0
2008-02-07 10:50:00,32.27,32.44,32.22,32.38,211900.0,19.0097,19.1099,18.9803,19.0745,211900.0
2008-02-07 10:55:00,32.38,32.46,32.26,32.33,192100.0,19.0745,19.1216,19.0038,19.0451,192100.0
2008-02-07 11:00:00,32.34,32.5,32.34,32.42,153200.0,19.0509,19.1452,19.0509,19.0981,153200.0
2008-02-07 11:05:00,32.42,32.44,32.05,32.09,165500.0,19.0981,19.1099,18.8801,18.9037,165500.0
2008-02-07 11:10:00,32.09,32.26,32.08,32.26,171400.0,18.9037,19.0038,18.8978,19.0038,171400.0
2008-02-07 11:15:00,32.25,32.34,32.25,32.26,72600.0,18.9979,19.0509,18.9979,19.0038,72600.0
2008-02-07 11:20:00,32.26,32.44,32.26,32.41,106900.0,19.0038,19.1099,19.0038,19.0922,106900.0
2008-02-07 11:25:00,32.4,32.41,32.27,32.32,80800.0,19.0863,19.0922,19.0097,19.0392,80800.0
2008-02-07 11:30:00,32.32,32.44,32.31,32.44,112100.0,19.0392,19.1099,19.0333,19.1099,112100.0
2008-02-07 11:35:00,32.44,32.45,32.21,32.34,101400.0,19.1099,19.1157,18.9744,19.0509,101400.0
2008-02-07 11:40:00,32.35,32.53,32.35,32.43,96900.0,19.0568,19.1629,19.0568,19.104,96900.0
2008-02-07 11:45:00,32.43,32.5,32.35,32.45,99900.0,19.104,19.1452,19.0568,19.1157,99900.0
2008-02-07 11:50:00,32.45,32.45,32.36,32.37,99400.0,19.1157,19.1157,19.0627,19.0686,99400.0
2008-02-07 11:55:00,32.38,32.43,32.33,32.34,113600.0,19.0745,19.104,19.0451,19.0509,113600.0
2008-02-07 12:00:00,32.35,32.42,32.23,32.26,176100.0,19.0568,19.0981,18.9861,19.0038,176100.0
2008-02-07 12:05:00,32.26,32.33,32.22,32.29,150200.0,19.0038,19.0451,18.9803,19.0215,150200.0
2008-02-07 12:10:00,32.29,32.31,32.25,32.29,104700.0,19.0215,19.0333,18.9979,19.0215,104700.0
2008-02-07 12:15:00,32.29,32.49,32.29,32.42,100300.0,19.0215,19.1393,19.0215,19.0981,100300.0
2008-02-07 12:20:00,32.43,32.45,32.4,32.41,44800.0,19.104,19.1157,19.0863,19.0922,44800.0
2008-02-07 12:25:00,32.42,32.54,32.4,32.51,132600.0,19.0981,19.1688,19.0863,19.1511,132600.0
2008-02-07 12:30:00,32.51,32.66,32.5,32.63,146300.0,19.1511,19.2395,19.1452,19.2218,146300.0
2008-02-07 12:35:00,32.63,32.64,32.5,32.55,68600.0,19.2218,19.2277,19.1452,19.1747,68600.0
2008-02-07 12:40:00,32.55,32.57,32.47,32.51,70600.0,19.1747,19.1864,19.1275,19.1511,70600.0
2008-02-07 12:45:00,32.51,32.55,32.43,32.54,70000.0,19.1511,19.1747,19.104,19.1688,70000.0
2008-02-07 12:50:00,32.53,32.62,32.46,32.58,67300.0,19.1629,19.2159,19.1216,19.1923,67300.0
2008-02-07 12:55:00,32.59,32.61,32.51,32.59,76000.0,19.1982,19.21,19.1511,19.1982,76000.0
2008-02-07 13:00:00,32.59,32.61,32.54,32.58,99200.0,19.1982,19.21,19.1688,19.1923,99200.0
2008-02-07 13:05:00,32.57,32.57,32.44,32.49,83100.0,19.1864,19.1864,19.1099,19.1393,83100.0
2008-02-07 13:10:00,32.49,32.52,32.44,32.44,93300.0,19.1393,19.157,19.1099,19.1099,93300.0
2008-02-07 13:15:00,32.44,32.44,32.38,32.39,94600.0,19.1099,19.1099,19.0745,19.0804,94600.0
2008-02-07 13:20:00,32.39,32.52,32.38,32.48,127300.0,19.0804,19.157,19.0745,19.1334,127300.0
2008-02-07 13:25:00,32.49,32.63,32.45,32.45,200400.0,19.1393,19.2218,19.1157,19.1157,200400.0
2008-02-07 13:30:00,32.46,32.58,32.41,32.51,107700.0,19.1216,19.1923,19.0922,19.1511,107700.0
2008-02-07 13:35:00,32.51,32.53,32.38,32.49,154300.0,19.1511,19.1629,19.0745,19.1393,154300.0
2008-02-07 13:40:00,32.49,32.63,32.45,32.54,75000.0,19.1393,19.2218,19.1157,19.1688,75000.0
2008-02-07 13:45:00,32.53,32.66,32.53,32.63,156200.0,19.1629,19.2395,19.1629,19.2218,156200.0
2008-02-07 13:50:00,32.63,32.69,32.58,32.68,163100.0,19.2218,19.2571,19.1923,19.2512,163100.0
2008-02-07 13:55:00,32.69,32.78,32.65,32.73,132200.0,19.2571,19.3101,19.2336,19.2807,132200.0
2008-02-07 14:00:00,32.71,32.79,32.68,32.71,99300.0,19.2689,19.316,19.2512,19.2689,99300.0
2008-02-07 14:05:00,32.72,32.84,32.69,32.72,102800.0,19.2748,19.3455,19.2571,19.2748,102800.0
2008-02-07 14:10:00,32.72,32.75,32.51,32.54,90000.0,19.2748,19.2925,19.1511,19.1688,90000.0
2008-02-07 14:15:00,32.53,32.63,32.45,32.55,91800.0,19.1629,19.2218,19.1157,19.1747,91800.0
2008-02-07 14:20:00,32.55,32.57,32.43,32.51,122400.0,19.1747,19.1864,19.104,19.1511,122400.0
2008-02-07 14:25:00,32.53,32.64,32.49,32.51,77100.0,19.1629,19.2277,19.1393,19.1511,77100.0
2008-02-07 14:30:00,32.52,32.52,32.35,32.36,87500.0,19.157,19.157,19.0568,19.0627,87500.0
2008-02-07 14:35:00,32.35,32.53,32.31,32.33,184100.0,19.0568,19.1629,19.0333,19.0451,184100.0
2008-02-07 14:40:00,32.31,32.46,32.3,32.33,130800.0,19.0333,19.1216,19.0274,19.0451,130800.0
2008-02-07 14:45:00,32.33,32.48,32.3,32.47,159600.0,19.0451,19.1334,19.0274,19.1275,159600.0
2008-02-07 14:50:00,32.47,32.52,32.35,32.43,120900.0,19.1275,19.157,19.0568,19.104,120900.0
2008-02-07 14:55:00,32.44,32.58,32.34,32.34,115100.0,19.1099,19.1923,19.0509,19.0509,115100.0
2008-02-07 15:00:00,32.34,32.38,32.25,32.36,141200.0,19.0509,19.0745,18.9979,19.0627,141200.0
2008-02-07 15:05:00,32.36,32.39,32.2,32.2,154900.0,19.0627,19.0804,18.9685,18.9685,154900.0
2008-02-07 15:10:00,32.2,32.38,32.2,32.31,170300.0,18.9685,19.0745,18.9685,19.0333,170300.0
2008-02-07 15:15:00,32.31,32.49,32.3,32.42,99800.0,19.0333,19.1393,19.0274,19.0981,99800.0
2008-02-07 15:20:00,32.42,32.5,32.31,32.39,128100.0,19.0981,19.1452,19.0333,19.0804,128100.0
2008-02-07 15:25:00,32.37,32.57,32.29,32.39,150200.0,19.0686,19.1864,19.0215,19.0804,150200.0
2008-02-07 15:30:00,32.39,32.57,32.39,32.57,159200.0,19.0804,19.1864,19.0804,19.1864,159200.0
2008-02-07 15:35:00,32.57,32.62,32.45,32.48,220800.0,19.1864,19.2159,19.1157,19.1334,220800.0
2008-02-07 15:40:00,32.49,32.57,32.31,32.31,222700.0,19.1393,19.1864,19.0333,19.0333,222700.0
2008-02-07 15:45:00,32.31,32.48,32.3,32.43,280000.0,19.0333,19.1334,19.0274,19.104,280000.0
2008-02-07 15:50:00,32.42,32.64,32.39,32.64,433000.0,19.0981,19.2277,19.0804,19.2277,433000.0
2008-02-07 15:55:00,32.63,32.67,32.56,32.65,309200.0,19.2218,19.2453,19.1805,19.2336,309200.0
2008-02-08 09:30:00,32.5,32.64,32.37,32.57,202800.0,19.1452,19.2277,19.0686,19.1864,202800.0
2008-02-08 09:35:00,32.57,32.61,32.33,32.52,324000.0,19.1864,19.21,19.0451,19.157,324000.0
2008-02-08 09:40:00,32.51,32.55,32.27,32.43,352200.0,19.1511,19.1747,19.0097,19.104,352200.0
2008-02-08 09:45:00,32.43,32.56,32.33,32.41,198900.0,19.104,19.1805,19.0451,19.0922,198900.0
2008-02-08 09:50:00,32.42,32.52,32.37,32.5,165100.0,19.0981,19.157,19.0686,19.1452,165100.0
2008-02-08 09:55:00,32.49,32.63,32.4,32.56,163900.0,19.1393,19.2218,19.0863,19.1805,163900.0
2008-02-08 10:00:00,32.57,32.65,32.44,32.65,137900.0,19.1864,19.2336,19.1099,19.2336,137900.0
2008-02-08 10:05:00,32.64,32.64,32.5,32.57,199600.0,19.2277,19.2277,19.1452,19.1864,199600.0
2008-02-08 10:10:00,32.56,32.65,32.46,32.54,99300.0,19.1805,19.2336,19.1216,19.1688,99300.0
2008-02-08 10:15:00,32.53,32.62,32.49,32.57,129400.0,19.1629,19.2159,19.1393,19.1864,129400.0
2008-02-08 10:20:00,32.57,32.77,32.53,32.67,166700.0,19.1864,19.3042,19.1629,19.2453,166700.0
2008-02-08 10:25:00,32.66,32.72,32.62,32.64,98000.0,19.2395,19.2748,19.2159,19.2277,98000.0
2008-02-08 10:30:00,32.63,32.67,32.52,32.6,92500.0,19.2218,19.2453,19.157,19.2041,92500.0
2008-02-08 10:35:00,32.58,32.62,32.46,32.54,117000.0,19.1923,19.2159,19.1216,19.1688,117000.0
2008-02-08 10:40:00,32.53,32.6,32.53,32.59,69300.0,19.1629,19.2041,19.1629,19.1982,69300.0
2008-02-08 10:45:00,32.6,32.73,32.52,32.54,112900.0,19.2041,19.2807,19.157,19.1688,112900.0
2008-02-08 10:50:00,32.54,32.66,32.51,32.61,78800.0,19.1688,19.2395,19.1511,19.21,78800.0
2008-02-08 10:55:00,32.6,32.66,32.53,32.58,62100.0,19.2041,19.2395,19.1629,19.1923,62100.0
2008-02-08 11:00:00,32.59,32.64,32.53,32.57,62400.0,19.1982,19.2277,19.1629,19.1864,62400.0
2008-02-08 11:05:00,32.58,32.79,32.57,32.72,83200.0,19.1923,19.316,19.1864,19.2748,83200.0
2008-02-08 11:10:00,32.72,32.72,32.6,32.64,87100.0,19.2748,19.2748,19.2041,19.2277,87100.0
2008-02-08 11:15:00,32.64,32.69,32.56,32.62,65400.0,19.2277,19.2571,19.1805,19.2159,65400.0
2008-02-08 11:20:00,32.62,32.62,32.43,32.46,97400.0,19.2159,19.2159,19.104,19.1216,97400.0
2008-02-08 11:25:00,32.47,32.54,32.43,32.43,85700.0,19.1275,19.1688,19.104,19.104,85700.0
2008-02-08 11:30:00,32.43,32.58,32.43,32.51,97700.0,19.104,19.1923,19.104,19.1511,97700.0
2008-02-08 11:35:00,32.5,32.56,32.47,32.5,115500.0,19.1452,19.1805,19.1275,19.1452,115500.0
2008-02-08 11:40:00,32.49,32.53,32.45,32.48,77700.0,19.1393,19.1629,19.1157,19.1334,77700.0
2008-02-08 11:45:00,32.49,32.55,32.44,32.49,103300.0,19.1393,19.1747,19.1099,19.1393,103300.0
2008-02-08 11:50:00,32.5,32.53,32.44,32.48,113900.0,19.1452,19.1629,19.1099,19.1334,113900.0
2008-02-08 11:55:00,32.49,32.52,32.32,32.37,131400.0,19.1393,19.157,19.0392,19.0686,131400.0
2008-02-08 12:00:00,32.35,32.37,32.26,32.35,117300.0,19.0568,19.0686,19.0038,19.0568,117300.0
2008-02-08 12:05:00,32.37,32.48,32.37,32.41,150300.0,19.0686,19.1334,19.0686,19.0922,150300.0
2008-02-08 12:10:00,32.41,32.47,32.39,32.43,76500.0,19.0922,19.1275,19.0804,19.104,76500.0
2008-02-08 12:15:00,32.43,32.45,32.31,32.31,117800.0,19.104,19.1157,19.0333,19.0333,117800.0
2008-02-08 12:20:00,32.32,32.33,32.21,32.32,126800.0,19.0392,19.0451,18.9744,19.0392,126800.0
2008-02-08 12:25:00,32.32,32.47,32.32,32.45,90900.0,19.0392,19.1275,19.0392,19.1157,90900.0
2008-02-08 12:30:00,32.45,32.48,32.31,32.36,122700.0,19.1157,19.1334,19.0333,19.0627,122700.0
2008-02-08 12:35:00,32.35,32.41,32.28,32.29,127000.0,19.0568,19.0922,19.0156,19.0215,127000.0
2008-02-08 12:40:00,32.29,32.36,32.26,32.32,105000.0,19.0215,19.0627,19.0038,19.0392,105000.0
2008-02-08 12:45:00,32.31,32.33,32.18,32.2,99100.0,19.0333,19.0451,18.9567,18.9685,99100.0
2008-02-08 12:50:00,32.2,32.28,32.18,32.24,116600.0,18.9685,19.0156,18.9567,18.992,116600.0
2008-02-08 12:55:00,32.24,32.35,32.24,32.35,87400.0,18.992,19.0568,18.992,19.0568,87400.0
2008-02-08 13:00:00,32.34,32.35,32.21,32.21,71000.0,19.0509,19.0568,18.9744,18.9744,71000.0
2008-02-08 13:05:00,32.22,32.24,32.14,32.22,124700.0,18.9803,18.992,18.9331,18.9803,124700.0
2008-02-08 13:10:00,32.2,32.24,32.12,32.17,89900.0,18.9685,18.992,18.9213,18.9508,89900.0
2008-02-08 13:15:00,32.16,32.17,32.07,32.11,130500.0,18.9449,18.9508,18.8919,18.9155,130500.0
2008-02-08 13:20:00,32.11,32.12,32.02,32.08,94700.0,18.9155,18.9213,18.8624,18.8978,94700.0
2008-02-08 13:25:00,32.08,32.16,32.03,32.08,91600.0,18.8978,18.9449,18.8683,18.8978,91600.0
2008-02-08 13:30:00,32.08,32.11,31.96,31.99,141600.0,18.8978,18.9155,18.8271,18.8448,141600.0
2008-02-08 13:35:00,32.01,32.03,31.91,31.93,156200.0,18.8565,18.8683,18.7976,18.8094,156200.0
2008-02-08 13:40:00,31.93,31.98,31.9,31.94,104800.0,18.8094,18.8389,18.7917,18.8153,104800.0
2008-02-08 13:45:00,31.94,32.05,31.93,32.03,133200.0,18.8153,18.8801,18.8094,18.8683,133200.0
2008-02-08 13:50:00,32.02,32.13,32.01,32.05,163500.0,18.8624,18.9272,18.8565,18.8801,163500.0
2008-02-08 13:55:00,32.04,32.11,31.98,32.04,116200.0,18.8742,18.9155,18.8389,18.8742,116200.0
2008-02-08 14:00:00,32.05,32.05,31.93,31.99,124200.0,18.8801,18.8801,18.8094,18.8448,124200.0
2008-02-08 14:05:00,32.0,32.12,32.0,32.05,95600.0,18.8507,18.9213,18.8507,18.8801,95600.0
2008-02-08 14:10:00,32.06,32.09,31.97,32.01,119100.0,18.886,18.9037,18.833,18.8565,119100.0
2008-02-08 14:15:00,32.02,32.21,32.0,32.2,90400.0,18.8624,18.9744,18.8507,18.9685,90400.0
2008-02-08 14:20:00,32.21,32.25,32.1,32.2,118400.0,18.9744,18.9979,18.9096,18.9685,118400.0
2008-02-08 14:25:00,32.2,32.33,32.19,32.22,81400.0,18.9685,19.0451,18.9626,18.9803,81400.0
2008-02-08 14:30:00,32.22,32.28,32.13,32.14,70700.0,18.9803,19.0156,18.9272,18.9331,70700.0
2008-02-08 14:35:00,32.15,32.27,32.14,32.24,83900.0,18.939,19.0097,18.9331,18.992,83900.0
2008-02-08 14:40:00,32.25,32.28,32.17,32.28,61900.0,18.9979,19.0156,18.9508,19.0156,61900.0
2008-02-08 14:45:00,32.26,32.31,32.15,32.15,89100.0,19.0038,19.0333,18.939,18.939,89100.0
2008-02-08 14:50:00,32.16,32.24,32.15,32.23,71400.0,18.9449,18.992,18.939,18.9861,71400.0
2008-02-08 14:55:00,32.22,32.28,32.15,32.16,99100.0,18.9803,19.0156,18.939,18.9449,99100.0
2008-02-08 15:00:00,32.16,32.17,32.1,32.15,98600.0,18.9449,18.9508,18.9096,18.939,98600.0
2008-02-08 15:05:00,32.15,32.24,32.13,32.22,94500.0,18.939,18.992,18.9272,18.9803,94500.0
2008-02-08 15:10:00,32.22,32.27,32.07,32.11,148700.0,18.9803,19.0097,18.8919,18.9155,148700.0
2008-02-08 15:15:00,32.1,32.26,32.09,32.19,132900.0,18.9096,19.0038,18.9037,18.9626,132900.0
2008-02-08 15:20:00,32.18,32.2,32.08,32.17,133300.0,18.9567,18.9685,18.8978,18.9508,133300.0
2008-02-08 15:25:00,32.17,32.26,32.13,32.25,124300.0,18.9508,19.0038,18.9272,18.9979,124300.0
2008-02-08 15:30:00,32.26,32.42,32.25,32.4,156900.0,19.0038,19.0981,18.9979,19.0863,156900.0
2008-02-08 15:35:00,32.4,32.44,32.31,32.38,190400.0,19.0863,19.1099,19.0333,19.0745,190400.0
2008-02-08 15:40:00,32.38,32.47,32.32,32.45,160600.0,19.0745,19.1275,19.0392,19.1157,160600.0
2008-02-08 15:45:00,32.46,32.57,32.44,32.45,200200.0,19.1216,19.1864,19.1099,19.1157,200200.0
2008-02-08 15:50:00,32.44,32.44,32.26,32.28,281700.0,19.1099,19.1099,19.0038,19.0156,281700.0
2008-02-08 15:55:00,32.29,32.32,32.23,32.29,353800.0,19.0215,19.0392,18.9861,19.0215,353800.0
2008-02-11 09:30:00,32.28,32.32,32.0,32.1,128600.0,19.0156,19.0392,18.8507,18.9096,128600.0
2008-02-11 09:35:00,32.14,32.21,32.03,32.06,111000.0,18.9331,18.9744,18.8683,18.886,111000.0
2008-02-11 09:40:00,32.03,32.16,31.96,31.98,215400.0,18.8683,18.9449,18.8271,18.8389,215400.0
2008-02-11 09:45:00,31.96,32.06,31.85,31.92,112900.0,18.8271,18.886,18.7623,18.8035,112900.0
2008-02-11 09:50:00,31.93,32.03,31.8,31.88,153400.0,18.8094,18.8683,18.7328,18.78,153400.0
2008-02-11 09:55:00,31.88,31.97,31.79,31.94,154600.0,18.78,18.833,18.7269,18.8153,154600.0
2008-02-11 10:00:00,31.94,32.06,31.9,32.0,197200.0,18.8153,18.886,18.7917,18.8507,197200.0
2008-02-11 10:05:00,32.0,32.03,31.88,31.91,183000.0,18.8507,18.8683,18.78,18.7976,183000.0
2008-02-11 10:10:00,31.9,31.95,31.88,31.95,79600.0,18.7917,18.8212,18.78,18.8212,79600.0
2008-02-11 10:15:00,31.95,31.98,31.84,31.86,87100.0,18.8212,18.8389,18.7564,18.7682,87100.0
2008-02-11 10:20:00,31.86,32.01,31.8,31.97,207700.0,18.7682,18.8565,18.7328,18.833,207700.0
2008-02-11 10:25:00,31.97,32.02,31.88,31.98,95800.0,18.833,18.8624,18.78,18.8389,95800.0
2008-02-11 10:30:00,31.99,32.06,31.9,32.03,97600.0,18.8448,18.886,18.7917,18.8683,97600.0
2008-02-11 10:35:00,32.03,32.05,31.95,31.99,111200.0,18.8683,18.8801,18.8212,18.8448,111200.0
2008-02-11 10:40:00,32.0,32.06,31.99,32.03,43200.0,18.8507,18.886,18.8448,18.8683,43200.0
2008-02-11 10:45:00,32.03,32.04,31.94,31.95,52100.0,18.8683,18.8742,18.8153,18.8212,52100.0
2008-02-11 10:50:00,31.95,32.02,31.9,32.02,55000.0,18.8212,18.8624,18.7917,18.8624,55000.0
2008-02-11 10:55:00,32.02,32.05,31.95,31.96,54500.0,18.8624,18.8801,18.8212,18.8271,54500.0
2008-02-11 11:00:00,31.96,32.07,31.96,32.06,111900.0,18.8271,18.8919,18.8271,18.886,111900.0
2008-02-11 11:05:00,32.07,32.27,32.04,32.26,118000.0,18.8919,19.0097,18.8742,19.0038,118000.0
2008-02-11 11:10:00,32.26,32.35,32.21,32.25,110300.0,19.0038,19.0568,18.9744,18.9979,110300.0
2008-02-11 11:15:00,32.25,32.34,32.23,32.32,108100.0,18.9979,19.0509,18.9861,19.0392,108100.0
2008-02-11 11:20:00,32.32,32.44,32.31,32.33,112000.0,19.0392,19.1099,19.0333,19.0451,112000.0
2008-02-11 11:25:00,32.34,32.35,32.2,32.2,106400.0,19.0509,19.0568,18.9685,18.9685,106400.0
2008-02-11 11:30:00,32.18,32.36,32.13,32.31,87700.0,18.9567,19.0627,18.9272,19.0333,87700.0
2008-02-11 11:35:00,32.31,32.31,32.15,32.17,101000.0,19.0333,19.0333,18.939,18.9508,101000.0
2008-02-11 11:40:00,32.18,32.33,32.17,32.28,70500.0,18.9567,19.0451,18.9508,19.0156,70500.0
2008-02-11 11:45:00,32.27,32.35,32.21,32.31,118700.0,19.0097,19.0568,18.9744,19.0333,118700.0
2008-02-11 11:50:00,32.3,32.32,32.21,32.24,54500.0,19.0274,19.0392,18.9744,18.992,54500.0
2008-02-11 11:55:00,32.22,32.25,32.13,32.14,51300.0,18.9803,18.9979,18.9272,18.9331,51300.0
2008-02-11 12:00:00,32.15,32.4,32.15,32.35,65700.0,18.939,19.0863,18.939,19.0568,65700.0
2008-02-11 12:05:00,32.34,32.48,32.29,32.32,252200.0,19.0509,19.1334,19.0215,19.0392,252200.0
2008-02-11 12:10:00,32.33,32.36,32.27,32.33,37700.0,19.0451,19.0627,19.0097,19.0451,37700.0
2008-02-11 12:15:00,32.32,32.35,32.18,32.22,57500.0,19.0392,19.0568,18.9567,18.9803,57500.0
2008-02-11 12:20:00,32.21,32.25,32.11,32.11,51200.0,18.9744,18.9979,18.9155,18.9155,51200.0
2008-02-11 12:25:00,32.11,32.18,32.11,32.13,31100.0,18.9155,18.9567,18.9155,18.9272,31100.0
2008-02-11 12:30:00,32.14,32.27,32.09,32.25,43900.0,18.9331,19.0097,18.9037,18.9979,43900.0
2008-02-11 12:35:00,32.22,32.33,32.21,32.32,57600.0,18.9803,19.0451,18.9744,19.0392,57600.0
2008-02-11 12:40:00,32.31,32.33,32.27,32.28,25900.0,19.0333,19.0451,19.0097,19.0156,25900.0
2008-02-11 12:45:00,32.29,32.37,32.26,32.32,45200.0,19.0215,19.0686,19.0038,19.0392,45200.0
2008-02-11 12:50:00,32.31,32.35,32.24,32.34,82600.0,19.0333,19.0568,18.992,19.0509,82600.0
2008-02-11 12:55:00,32.34,32.35,32.25,32.3,33400.0,19.0509,19.0568,18.9979,19.0274,33400.0
2008-02-11 13:00:00,32.3,32.41,32.3,32.32,55100.0,19.0274,19.0922,19.0274,19.0392,55100.0
2008-02-11 13:05:00,32.32,32.32,32.21,32.25,82300.0,19.0392,19.0392,18.9744,18.9979,82300.0
2008-02-11 13:10:00,32.25,32.35,32.23,32.26,79100.0,18.9979,19.0568,18.9861,19.0038,79100.0
2008-02-11 13:15:00,32.27,32.27,32.18,32.21,32800.0,19.0097,19.0097,18.9567,18.9744,32800.0
2008-02-11 13:20:00,32.2,32.28,32.15,32.19,47500.0,18.9685,19.0156,18.939,18.9626,47500.0
2008-02-11 13:25:00,32.2,32.27,32.17,32.27,55500.0,18.9685,19.0097,18.9508,19.0097,55500.0
2008-02-11 13:30:00,32.28,32.34,32.2,32.28,74600.0,19.0156,19.0509,18.9685,19.0156,74600.0
2008-02-11 13:35:00,32.26,32.27,32.16,32.2,31800.0,19.0038,19.0097,18.9449,18.9685,31800.0
2008-02-11 13:40:00,32.22,32.26,32.13,32.17,81800.0,18.9803,19.0038,18.9272,18.9508,81800.0
2008-02-11 13:45:00,32.18,32.21,32.15,32.19,43300.0,18.9567,18.9744,18.939,18.9626,43300.0
2008-02-11 13:50:00,32.19,32.23,32.17,32.21,60000.0,18.9626,18.9861,18.9508,18.9744,60000.0
2008-02-11 13:55:00,32.2,32.22,32.15,32.17,45700.0,18.9685,18.9803,18.939,18.9508,45700.0
2008-02-11 14:00:00,32.16,32.22,32.13,32.16,61300.0,18.9449,18.9803,18.9272,18.9449,61300.0
2008-02-11 14:05:00,32.16,32.22,32.13,32.14,72700.0,18.9449,18.9803,18.9272,18.9331,72700.0
2008-02-11 14:10:00,32.15,32.22,32.13,32.18,88000.0,18.939,18.9803,18.9272,18.9567,88000.0
2008-02-11 14:15:00,32.17,32.17,32.02,32.06,90800.0,18.9508,18.9508,18.8624,18.886,90800.0
2008-02-11 14:20:00,32.07,32.12,32.06,32.11,57600.0,18.8919,18.9213,18.886,18.9155,57600.0
2008-02-11 14:25:00,32.11,32.14,32.0,32.03,54800.0,18.9155,18.9331,18.8507,18.8683,54800.0
2008-02-11 14:30:00,32.04,32.07,31.95,32.03,73300.0,18.8742,18.8919,18.8212,18.8683,73300.0
2008-02-11 14:35:00,32.04,32.06,31.98,31.98,53800.0,18.8742,18.886,18.8389,18.8389,53800.0
2008-02-11 14:40:00,31.98,32.07,31.97,32.07,54600.0,18.8389,18.8919,18.833,18.8919,54600.0
2008-02-11 14:45:00,32.06,32.13,32.06,32.11,44700.0,18.886,18.9272,18.886,18.9155,44700.0
2008-02-11 14:50:00,32.1,32.15,32.07,32.11,81700.0,18.9096,18.939,18.8919,18.9155,81700.0
2008-02-11 14:55:00,32.11,32.13,32.02,32.02,75200.0,18.9155,18.9272,18.8624,18.8624,75200.0
2008-02-11 15:00:00,32.02,32.06,31.93,32.03,140600.0,18.8624,18.886,18.8094,18.8683,140600.0
2008-02-11 15:05:00,32.03,32.14,31.96,32.1,105800.0,18.8683,18.9331,18.8271,18.9096,105800.0
2008-02-11 15:10:00,32.09,32.23,32.09,32.21,119400.0,18.9037,18.9861,18.9037,18.9744,119400.0
2008-02-11 15:15:00,32.21,32.22,32.1,32.11,163800.0,18.9744,18.9803,18.9096,18.9155,163800.0
2008-02-11 15:20:00,32.11,32.28,32.11,32.25,111800.0,18.9155,19.0156,18.9155,18.9979,111800.0
2008-02-11 15:25:00,32.25,32.3,32.16,32.19,155900.0,18.9979,19.0274,18.9449,18.9626,155900.0
2008-02-11 15:30:00,32.19,32.22,32.13,32.16,108200.0,18.9626,18.9803,18.9272,18.9449,108200.0
2008-02-11 15:35:00,32.16,32.22,32.05,32.1,124900.0,18.9449,18.9803,18.8801,18.9096,124900.0
2008-02-11 15:40:00,32.11,32.11,32.01,32.05,142900.0,18.9155,18.9155,18.8565,18.8801,142900.0
2008-02-11 15:45:00,32.05,32.13,32.04,32.09,246000.0,18.8801,18.9272,18.8742,18.9037,246000.0
2008-02-11 15:50:00,32.09,32.14,32.07,32.14,357900.0,18.9037,18.9331,18.8919,18.9331,357900.0
2008-02-11 15:55:00,32.13,32.17,32.1,32.1,295800.0,18.9272,18.9508,18.9096,18.9096,295800.0
2008-02-12 09:30:00,32.35,32.52,32.2,32.48,241700.0,19.0568,19.157,18.9685,19.1334,241700.0
2008-02-12 09:35:00,32.49,32.55,32.16,32.19,146800.0,19.1393,19.1747,18.9449,18.9626,146800.0
2008-02-12 09:40:00,32.2,32.47,32.17,32.31,162600.0,18.9685,19.1275,18.9508,19.0333,162600.0
2008-02-12 09:45:00,32.31,32.58,32.27,32.58,164800.0,19.0333,19.1923,19.0097,19.1923,164800.0
2008-02-12 09:50:00,32.57,32.57,32.34,32.37,180700.0,19.1864,19.1864,19.0509,19.0686,180700.0
2008-02-12 09:55:00,32.37,32.64,32.37,32.63,138100.0,19.0686,19.2277,19.0686,19.2218,138100.0
2008-02-12 10:00:00,32.63,32.67,32.57,32.64,152900.0,19.2218,19.2453,19.1864,19.2277,152900.0
2008-02-12 10:05:00,32.65,32.7,32.59,32.68,155100.0,19.2336,19.263,19.1982,19.2512,155100.0
2008-02-12 10:10:00,32.68,32.84,32.65,32.74,165600.0,19.2512,19.3455,19.2336,19.2866,165600.0
2008-02-12 10:15:00,32.75,32.96,32.68,32.9,198400.0,19.2925,19.4162,19.2512,19.3808,198400.0
2008-02-12 10:20:00,32.9,32.9,32.75,32.76,117200.0,19.3808,19.3808,19.2925,19.2984,117200.0
2008-02-12 10:25:00,32.76,32.76,32.7,32.74,135700.0,19.2984,19.2984,19.263,19.2866,135700.0
2008-02-12 10:30:00,32.74,32.84,32.73,32.84,81700.0,19.2866,19.3455,19.2807,19.3455,81700.0
2008-02-12 10:35:00,32.84,32.84,32.73,32.76,88700.0,19.3455,19.3455,19.2807,19.2984,88700.0
2008-02-12 10:40:00,32.75,32.84,32.75,32.84,88500.0,19.2925,19.3455,19.2925,19.3455,88500.0
2008-02-12 10:45:00,32.82,33.0,32.82,32.96,108000.0,19.3337,19.4397,19.3337,19.4162,108000.0
2008-02-12 10:50:00,32.97,32.99,32.87,32.9,120400.0,19.4221,19.4338,19.3632,19.3808,120400.0
2008-02-12 10:55:00,32.89,32.99,32.89,32.96,92300.0,19.3749,19.4338,19.3749,19.4162,92300.0
2008-02-12 11:00:00,32.96,32.98,32.87,32.89,177400.0,19.4162,19.428,19.3632,19.3749,177400.0
2008-02-12 11:05:00,32.89,32.89,32.81,32.85,128000.0,19.3749,19.3749,19.3278,19.3514,128000.0
2008-02-12 11:10:00,32.85,32.9,32.84,32.88,133400.0,19.3514,19.3808,19.3455,19.369,133400.0
2008-02-12 11:15:00,32.88,32.89,32.85,32.87,62800.0,19.369,19.3749,19.3514,19.3632,62800.0
2008-02-12 11:20:00,32.88,32.9,32.79,32.8,114900.0,19.369,19.3808,19.316,19.3219,114900.0
2008-02-12 11:25:00,32.8,32.81,32.72,32.81,62600.0,19.3219,19.3278,19.2748,19.3278,62600.0
2008-02-12 11:30:00,32.81,32.85,32.75,32.81,97300.0,19.3278,19.3514,19.2925,19.3278,97300.0
2008-02-12 11:35:00,32.81,32.83,32.75,32.75,55900.0,19.3278,19.3396,19.2925,19.2925,55900.0
2008-02-12 11:40:00,32.75,32.79,32.75,32.77,44600.0,19.2925,19.316,19.2925,19.3042,44600.0
2008-02-12 11:45:00,32.77,32.8,32.76,32.78,48600.0,19.3042,19.3219,19.2984,19.3101,48600.0
2008-02-12 11:50:00,32.78,32.8,32.72,32.72,73300.0,19.3101,19.3219,19.2748,19.2748,73300.0
2008-02-12 11:55:00,32.72,32.78,32.68,32.74,85900.0,19.2748,19.3101,19.2512,19.2866,85900.0
2008-02-12 12:00:00,32.74,32.75,32.72,32.75,80500.0,19.2866,19.2925,19.2748,19.2925,80500.0
2008-02-12 12:05:00,32.74,32.8,32.69,32.8,149300.0,19.2866,19.3219,19.2571,19.3219,149300.0
2008-02-12 12:10:00,32.8,32.82,32.67,32.71,71900.0,19.3219,19.3337,19.2453,19.2689,71900.0
2008-02-12 12:15:00,32.7,32.78,32.7,32.77,32900.0,19.263,19.3101,19.263,19.3042,32900.0
2008-02-12 12:20:00,32.78,32.78,32.66,32.68,82700.0,19.3101,19.3101,19.2395,19.2512,82700.0
2008-02-12 12:25:00,32.68,32.7,32.6,32.65,71400.0,19.2512,19.263,19.2041,19.2336,71400.0
2008-02-12 12:30:00,32.65,32.71,32.64,32.69,81500.0,19.2336,19.2689,19.2277,19.2571,81500.0
2008-02-12 12:35:00,32.7,32.71,32.64,32.67,66200.0,19.263,19.2689,19.2277,19.2453,66200.0
2008-02-12 12:40:00,32.67,32.68,32.55,32.56,73300.0,19.2453,19.2512,19.1747,19.1805,73300.0
2008-02-12 12:45:00,32.55,32.66,32.53,32.63,86200.0,19.1747,19.2395,19.1629,19.2218,86200.0
2008-02-12 12:50:00,32.63,32.71,32.63,32.69,104100.0,19.2218,19.2689,19.2218,19.2571,104100.0
2008-02-12 12:55:00,32.68,32.76,32.68,32.75,53800.0,19.2512,19.2984,19.2512,19.2925,53800.0
2008-02-12 13:00:00,32.75,32.8,32.74,32.8,70800.0,19.2925,19.3219,19.2866,19.3219,70800.0
2008-02-12 13:05:00,32.8,32.81,32.77,32.79,54800.0,19.3219,19.3278,19.3042,19.316,54800.0
2008-02-12 13:10:00,32.81,32.81,32.76,32.79,47400.0,19.3278,19.3278,19.2984,19.316,47400.0
2008-02-12 13:15:00,32.79,32.86,32.76,32.83,75700.0,19.316,19.3573,19.2984,19.3396,75700.0
2008-02-12 13:20:00,32.83,32.89,32.83,32.88,106000.0,19.3396,19.3749,19.3396,19.369,106000.0
2008-02-12 13:25:00,32.88,32.95,32.86,32.9,63500.0,19.369,19.4103,19.3573,19.3808,63500.0
2008-02-12 13:30:00,32.91,32.92,32.86,32.87,74500.0,19.3867,19.3926,19.3573,19.3632,74500.0
2008-02-12 13:35:00,32.87,33.0,32.81,32.92,213600.0,19.3632,19.4397,19.3278,19.3926,213600.0
2008-02-12 13:40:00,32.92,32.99,32.92,32.98,80100.0,19.3926,19.4338,19.3926,19.428,80100.0
2008-02-12 13:45:00,32.98,33.0,32.86,32.99,123500.0,19.428,19.4397,19.3573,19.4338,123500.0
2008-02-12 13:50:00,33.0,33.02,32.96,32.97,278800.0,19.4397,19.4515,19.4162,19.4221,278800.0
2008-02-12 13:55:00,32.97,33.0,32.93,33.0,179700.0,19.4221,19.4397,19.3985,19.4397,179700.0
2008-02-12 14:00:00,33.0,33.0,32.88,32.89,114200.0,19.4397,19.4397,19.369,19.3749,114200.0
2008-02-12 14:05:00,32.89,32.96,32.89,32.91,84200.0,19.3749,19.4162,19.3749,19.3867,84200.0
2008-02-12 14:10:00,32.91,32.97,32.91,32.93,81800.0,19.3867,19.4221,19.3867,19.3985,81800.0
2008-02-12 14:15:00,32.93,32.94,32.75,32.75,130600.0,19.3985,19.4044,19.2925,19.2925,130600.0
2008-02-12 14:20:00,32.76,32.85,32.75,32.84,101900.0,19.2984,19.3514,19.2925,19.3455,101900.0
2008-02-12 14:25:00,32.84,32.92,32.84,32.91,131800.0,19.3455,19.3926,19.3455,19.3867,131800.0
2008-02-12 14:30:00,32.91,32.92,32.72,32.74,135900.0,19.3867,19.3926,19.2748,19.2866,135900.0
2008-02-12 14:35:00,32.74,32.77,32.65,32.68,192300.0,19.2866,19.3042,19.2336,19.2512,192300.0
2008-02-12 14:40:00,32.7,32.8,32.64,32.73,178400.0,19.263,19.3219,19.2277,19.2807,178400.0
2008-02-12 14:45:00,32.74,32.97,32.73,32.97,197100.0,19.2866,19.4221,19.2807,19.4221,197100.0
2008-02-12 14:50:00,32.96,33.01,32.9,32.93,190200.0,19.4162,19.4456,19.3808,19.3985,190200.0
2008-02-12 14:55:00,32.93,33.02,32.9,32.99,110300.0,19.3985,19.4515,19.3808,19.4338,110300.0
2008-02-12 15:00:00,32.99,32.99,32.77,32.79,104500.0,19.4338,19.4338,19.3042,19.316,104500.0
2008-02-12 15:05:00,32.78,32.81,32.69,32.74,251100.0,19.3101,19.3278,19.2571,19.2866,251100.0
2008-02-12 15:10:00,32.74,32.84,32.74,32.79,98500.0,19.2866,19.3455,19.2866,19.316,98500.0
2008-02-12 15:15:00,32.79,32.86,32.72,32.76,96800.0,19.316,19.3573,19.2748,19.2984,96800.0
2008-02-12 15:20:00,32.77,32.77,32.47,32.49,204200.0,19.3042,19.3042,19.1275,19.1393,204200.0
2008-02-12 15:25:00,32.48,32.49,32.29,32.47,420600.0,19.1334,19.1393,19.0215,19.1275,420600.0
2008-02-12 15:30:00,32.47,32.54,32.38,32.4,260700.0,19.1275,19.1688,19.0745,19.0863,260700.0
2008-02-12 15:35:00,32.4,32.45,32.29,32.35,283900.0,19.0863,19.1157,19.0215,19.0568,283900.0
2008-02-12 15:40:00,32.35,32.55,32.33,32.49,289800.0,19.0568,19.1747,19.0451,19.1393,289800.0
2008-02-12 15:45:00,32.47,32.68,32.41,32.65,296400.0,19.1275,19.2512,19.0922,19.2336,296400.0
2008-02-12 15:50:00,32.65,32.67,32.59,32.61,293600.0,19.2336,19.2453,19.1982,19.21,293600.0
2008-02-12 15:55:00,32.62,32.75,32.57,32.71,443800.0,19.2159,19.2925,19.1864,19.2689,443800.0
2008-02-13 09:30:00,32.89,32.99,32.77,32.98,262600.0,19.3749,19.4338,19.3042,19.428,262600.0
2008-02-13 09:35:00,32.99,33.0,32.73,32.79,85300.0,19.4338,19.4397,19.2807,19.316,85300.0
2008-02-13 09:40:00,32.79,32.9,32.64,32.82,94900.0,19.316,19.3808,19.2277,19.3337,94900.0
2008-02-13 09:45:00,32.81,32.84,32.7,32.79,128100.0,19.3278,19.3455,19.263,19.316,128100.0
2008-02-13 09:50:00,32.79,32.79,32.62,32.63,93700.0,19.316,19.316,19.2159,19.2218,93700.0
2008-02-13 09:55:00,32.61,32.63,32.53,32.61,68200.0,19.21,19.2218,19.1629,19.21,68200.0
2008-02-13 10:00:00,32.61,32.7,32.52,32.58,274900.0,19.21,19.263,19.157,19.1923,274900.0
2008-02-13 10:05:00,32.57,32.73,32.57,32.73,97000.0,19.1864,19.2807,19.1864,19.2807,97000.0
2008-02-13 10:10:00,32.71,32.75,32.63,32.73,78600.0,19.2689,19.2925,19.2218,19.2807,78600.0
2008-02-13 10:15:00,32.72,32.75,32.58,32.61,140200.0,19.2748,19.2925,19.1923,19.21,140200.0
2008-02-13 10:20:00,32.6,32.66,32.38,32.4,187200.0,19.2041,19.2395,19.0745,19.0863,187200.0
2008-02-13 10:25:00,32.4,32.46,32.36,32.46,173200.0,19.0863,19.1216,19.0627,19.1216,173200.0
2008-02-13 10:30:00,32.46,32.48,32.33,32.4,175000.0,19.1216,19.1334,19.0451,19.0863,175000.0
2008-02-13 10:35:00,32.41,32.52,32.34,32.48,189200.0,19.0922,19.157,19.0509,19.1334,189200.0
2008-02-13 10:40:00,32.49,32.49,32.35,32.45,116300.0,19.1393,19.1393,19.0568,19.1157,116300.0
2008-02-13 10:45:00,32.46,32.55,32.37,32.39,100000.0,19.1216,19.1747,19.0686,19.0804,100000.0
2008-02-13 10:50:00,32.39,32.55,32.36,32.49,93300.0,19.0804,19.1747,19.0627,19.1393,93300.0
2008-02-13 10:55:00,32.49,32.61,32.49,32.56,52800.0,19.1393,19.21,19.1393,19.1805,52800.0
2008-02-13 11:00:00,32.55,32.64,32.53,32.61,75200.0,19.1747,19.2277,19.1629,19.21,75200.0
2008-02-13 11:05:00,32.61,32.75,32.58,32.74,76600.0,19.21,19.2925,19.1923,19.2866,76600.0
2008-02-13 11:10:00,32.73,32.74,32.61,32.66,50700.0,19.2807,19.2866,19.21,19.2395,50700.0
2008-02-13 11:15:00,32.65,32.72,32.61,32.64,64900.0,19.2336,19.2748,19.21,19.2277,64900.0
2008-02-13 11:20:00,32.64,32.72,32.64,32.72,74200.0,19.2277,19.2748,19.2277,19.2748,74200.0
2008-02-13 11:25:00,32.7,32.88,32.68,32.88,73600.0,19.263,19.369,19.2512,19.369,73600.0
2008-02-13 11:30:00,32.87,32.87,32.75,32.82,59900.0,19.3632,19.3632,19.2925,19.3337,59900.0
2008-02-13 11:35:00,32.82,32.82,32.74,32.77,43900.0,19.3337,19.3337,19.2866,19.3042,43900.0
2008-02-13 11:40:00,32.76,32.9,32.75,32.85,60800.0,19.2984,19.3808,19.2925,19.3514,60800.0
2008-02-13 11:45:00,32.84,32.91,32.8,32.89,54700.0,19.3455,19.3867,19.3219,19.3749,54700.0
2008-02-13 11:50:00,32.88,32.89,32.71,32.74,76100.0,19.369,19.3749,19.2689,19.2866,76100.0
2008-02-13 11:55:00,32.74,32.86,32.7,32.77,42100.0,19.2866,19.3573,19.263,19.3042,42100.0
2008-02-13 12:00:00,32.76,32.86,32.73,32.86,58900.0,19.2984,19.3573,19.2807,19.3573,58900.0
2008-02-13 12:05:00,32.86,32.91,32.77,32.9,46000.0,19.3573,19.3867,19.3042,19.3808,46000.0
2008-02-13 12:10:00,32.89,32.95,32.88,32.91,60900.0,19.3749,19.4103,19.369,19.3867,60900.0
2008-02-13 12:15:00,32.91,32.92,32.81,32.85,39000.0,19.3867,19.3926,19.3278,19.3514,39000.0
2008-02-13 12:20:00,32.86,32.86,32.73,32.79,91300.0,19.3573,19.3573,19.2807,19.316,91300.0
2008-02-13 12:25:00,32.79,32.8,32.64,32.68,75500.0,19.316,19.3219,19.2277,19.2512,75500.0
2008-02-13 12:30:00,32.69,32.75,32.69,32.75,30000.0,19.2571,19.2925,19.2571,19.2925,30000.0
2008-02-13 12:35:00,32.75,32.86,32.75,32.84,72300.0,19.2925,19.3573,19.2925,19.3455,72300.0
2008-02-13 12:40:00,32.84,32.84,32.77,32.78,72000.0,19.3455,19.3455,19.3042,19.3101,72000.0
2008-02-13 12:45:00,32.78,32.85,32.74,32.81,59300.0,19.3101,19.3514,19.2866,19.3278,59300.0
2008-02-13 12:50:00,32.81,32.85,32.77,32.85,44700.0,19.3278,19.3514,19.3042,19.3514,44700.0
2008-02-13 12:55:00,32.85,32.86,32.79,32.83,46600.0,19.3514,19.3573,19.316,19.3396,46600.0
2008-02-13 13:00:00,32.82,32.94,32.78,32.89,84300.0,19.3337,19.4044,19.3101,19.3749,84300.0
2008-02-13 13:05:00,32.89,32.97,32.87,32.92,125500.0,19.3749,19.4221,19.3632,19.3926,125500.0
2008-02-13 13:10:00,32.93,32.94,32.85,32.91,148700.0,19.3985,19.4044,19.3514,19.3867,148700.0
2008-02-13 13:15:00,32.91,32.98,32.91,32.97,74400.0,19.3867,19.428,19.3867,19.4221,74400.0
2008-02-13 13:20:00,32.98,33.0,32.93,32.95,155500.0,19.428,19.4397,19.3985,19.4103,155500.0
2008-02-13 13:25:00,32.95,32.95,32.83,32.84,100300.0,19.4103,19.4103,19.3396,19.3455,100300.0
2008-02-13 13:30:00,32.84,32.91,32.83,32.91,95900.0,19.3455,19.3867,19.3396,19.3867,95900.0
2008-02-13 13:35:00,32.91,32.92,32.85,32.89,60900.0,19.3867,19.3926,19.3514,19.3749,60900.0
2008-02-13 13:40:00,32.88,32.9,32.77,32.81,82800.0,19.369,19.3808,19.3042,19.3278,82800.0
2008-02-13 13:45:00,32.81,32.86,32.77,32.82,208900.0,19.3278,19.3573,19.3042,19.3337,208900.0
2008-02-13 13:50:00,32.8,32.86,32.79,32.79,54900.0,19.3219,19.3573,19.316,19.316,54900.0
2008-02-13 13:55:00,32.81,32.81,32.74,32.77,61400.0,19.3278,19.3278,19.2866,19.3042,61400.0
2008-02-13 14:00:00,32.76,32.83,32.72,32.82,130900.0,19.2984,19.3396,19.2748,19.3337,130900.0
2008-02-13 14:05:00,32.82,32.87,32.78,32.81,114100.0,19.3337,19.3632,19.3101,19.3278,114100.0
2008-02-13 14:10:00,32.81,32.82,32.7,32.75,80700.0,19.3278,19.3337,19.263,19.2925,80700.0
2008-02-13 14:15:00,32.75,32.84,32.74,32.81,45900.0,19.2925,19.3455,19.2866,19.3278,45900.0
2008-02-13 14:20:00,32.8,32.81,32.72,32.77,63400.0,19.3219,19.3278,19.2748,19.3042,63400.0
2008-02-13 14:25:00,32.77,32.79,32.7,32.73,60800.0,19.3042,19.316,19.263,19.2807,60800.0
2008-02-13 14:30:00,32.73,32.78,32.7,32.72,69700.0,19.2807,19.3101,19.263,19.2748,69700.0
2008-02-13 14:35:00,32.72,32.79,32.71,32.77,82100.0,19.2748,19.316,19.2689,19.3042,82100.0
2008-02-13 14:40:00,32.78,32.81,32.7,32.73,57600.0,19.3101,19.3278,19.263,19.2807,57600.0
2008-02-13 14:45:00,32.73,32.8,32.71,32.71,75800.0,19.2807,19.3219,19.2689,19.2689,75800.0
2008-02-13 14:50:00,32.71,32.81,32.68,32.74,88400.0,19.2689,19.3278,19.2512,19.2866,88400.0
2008-02-13 14:55:00,32.75,32.84,32.72,32.78,71300.0,19.2925,19.3455,19.2748,19.3101,71300.0
2008-02-13 15:00:00,32.77,32.84,32.76,32.8,125300.0,19.3042,19.3455,19.2984,19.3219,125300.0
2008-02-13 15:05:00,32.8,32.8,32.7,32.76,99000.0,19.3219,19.3219,19.263,19.2984,99000.0
2008-02-13 15:10:00,32.76,32.8,32.74,32.78,74300.0,19.2984,19.3219,19.2866,19.3101,74300.0
2008-02-13 15:15:00,32.78,32.8,32.73,32.74,111200.0,19.3101,19.3219,19.2807,19.2866,111200.0
2008-02-13 15:20:00,32.74,32.86,32.74,32.82,207800.0,19.2866,19.3573,19.2866,19.3337,207800.0
2008-02-13 15:25:00,32.81,32.87,32.8,32.85,90400.0,19.3278,19.3632,19.3219,19.3514,90400.0
2008-02-13 15:30:00,32.85,32.86,32.81,32.84,76100.0,19.3514,19.3573,19.3278,19.3455,76100.0
2008-02-13 15:35:00,32.85,32.96,32.78,32.95,186700.0,19.3514,19.4162,19.3101,19.4103,186700.0
2008-02-13 15:40:00,32.95,32.96,32.91,32.95,238500.0,19.4103,19.4162,19.3867,19.4103,238500.0
2008-02-13 15:45:00,32.94,32.99,32.92,32.95,208300.0,19.4044,19.4338,19.3926,19.4103,208300.0
2008-02-13 15:50:00,32.95,32.96,32.83,32.84,261800.0,19.4103,19.4162,19.3396,19.3455,261800.0
2008-02-13 15:55:00,32.84,32.95,32.83,32.89,336700.0,19.3455,19.4103,19.3396,19.3749,336700.0
2008-02-14 09:30:00,32.89,32.98,32.74,32.75,209500.0,19.3749,19.428,19.2866,19.2925,209500.0
2008-02-14 09:35:00,32.75,32.81,32.67,32.73,118800.0,19.2925,19.3278,19.2453,19.2807,118800.0
2008-02-14 09:40:00,32.73,32.78,32.66,32.67,112500.0,19.2807,19.3101,19.2395,19.2453,112500.0
2008-02-14 09:45:00,32.67,32.81,32.62,32.73,160300.0,19.2453,19.3278,19.2159,19.2807,160300.0
2008-02-14 09:50:00,32.73,32.87,32.73,32.85,97400.0,19.2807,19.3632,19.2807,19.3514,97400.0
2008-02-14 09:55:00,32.86,32.96,32.75,32.75,94900.0,19.3573,19.4162,19.2925,19.2925,94900.0
2008-02-14 10:00:00,32.75,32.92,32.73,32.86,182800.0,19.2925,19.3926,19.2807,19.3573,182800.0
2008-02-14 10:05:00,32.86,32.86,32.64,32.76,184600.0,19.3573,19.3573,19.2277,19.2984,184600.0
2008-02-14 10:10:00,32.77,32.85,32.71,32.85,70000.0,19.3042,19.3514,19.2689,19.3514,70000.0
2008-02-14 10:15:00,32.85,32.98,32.83,32.97,81500.0,19.3514,19.428,19.3396,19.4221,81500.0
2008-02-14 10:20:00,32.97,33.16,32.94,33.15,319800.0,19.4221,19.534,19.4044,19.5281,319800.0
2008-02-14 10:25:00,33.15,33.17,33.02,33.02,192800.0,19.5281,19.5399,19.4515,19.4515,192800.0
2008-02-14 10:30:00,33.02,33.06,32.93,33.0,74800.0,19.4515,19.4751,19.3985,19.4397,74800.0
2008-02-14 10:35:00,32.99,33.04,32.95,33.01,68000.0,19.4338,19.4633,19.4103,19.4456,68000.0
2008-02-14 10:40:00,33.01,33.1,32.88,32.88,64900.0,19.4456,19.4986,19.369,19.369,64900.0
2008-02-14 10:45:00,32.88,32.96,32.85,32.93,79000.0,19.369,19.4162,19.3514,19.3985,79000.0
2008-02-14 10:50:00,32.93,32.94,32.76,32.83,74900.0,19.3985,19.4044,19.2984,19.3396,74900.0
2008-02-14 10:55:00,32.82,32.87,32.73,32.76,66100.0,19.3337,19.3632,19.2807,19.2984,66100.0
2008-02-14 11:00:00,32.77,32.85,32.77,32.82,95400.0,19.3042,19.3514,19.3042,19.3337,95400.0
2008-02-14 11:05:00,32.82,32.87,32.78,32.79,39200.0,19.3337,19.3632,19.3101,19.316,39200.0
2008-02-14 11:10:00,32.78,32.81,32.73,32.76,93100.0,19.3101,19.3278,19.2807,19.2984,93100.0
2008-02-14 11:15:00,32.75,32.76,32.64,32.69,90100.0,19.2925,19.2984,19.2277,19.2571,90100.0
2008-02-14 11:20:00,32.69,32.72,32.62,32.63,71600.0,19.2571,19.2748,19.2159,19.2218,71600.0
2008-02-14 11:25:00,32.63,32.78,32.63,32.75,102500.0,19.2218,19.3101,19.2218,19.2925,102500.0
2008-02-14 11:30:00,32.76,32.76,32.66,32.7,49500.0,19.2984,19.2984,19.2395,19.263,49500.0
2008-02-14 11:35:00,32.71,32.73,32.66,32.66,33100.0,19.2689,19.2807,19.2395,19.2395,33100.0
2008-02-14 11:40:00,32.68,32.68,32.54,32.56,76200.0,19.2512,19.2512,19.1688,19.1805,76200.0
2008-02-14 11:45:00,32.54,32.58,32.52,32.54,44900.0,19.1688,19.1923,19.157,19.1688,44900.0
2008-02-14 11:50:00,32.53,32.64,32.53,32.62,44400.0,19.1629,19.2277,19.1629,19.2159,44400.0
2008-02-14 11:55:00,32.63,32.76,32.6,32.75,149800.0,19.2218,19.2984,19.2041,19.2925,149800.0
2008-02-14 12:00:00,32.75,32.76,32.67,32.7,179500.0,19.2925,19.2984,19.2453,19.263,179500.0
2008-02-14 12:05:00,32.7,32.74,32.68,32.71,90400.0,19.263,19.2866,19.2512,19.2689,90400.0
2008-02-14 12:10:00,32.7,32.78,32.69,32.78,49000.0,19.263,19.3101,19.2571,19.3101,49000.0
2008-02-14 12:15:00,32.79,32.81,32.74,32.79,97200.0,19.316,19.3278,19.2866,19.316,97200.0
2008-02-14 12:20:00,32.79,32.81,32.73,32.75,75800.0,19.316,19.3278,19.2807,19.2925,75800.0
2008-02-14 12:25:00,32.75,32.86,32.75,32.84,63300.0,19.2925,19.3573,19.2925,19.3455,63300.0
2008-02-14 12:30:00,32.84,32.87,32.75,32.76,79000.0,19.3455,19.3632,19.2925,19.2984,79000.0
2008-02-14 12:35:00,32.76,32.79,32.73,32.74,31300.0,19.2984,19.316,19.2807,19.2866,31300.0
2008-02-14 12:40:00,32.74,32.75,32.67,32.69,68900.0,19.2866,19.2925,19.2453,19.2571,68900.0
2008-02-14 12:45:00,32.69,32.71,32.65,32.65,49000.0,19.2571,19.2689,19.2336,19.2336,49000.0
2008-02-14 12:50:00,32.65,32.78,32.65,32.76,76700.0,19.2336,19.3101,19.2336,19.2984,76700.0
2008-02-14 12:55:00,32.75,32.77,32.65,32.67,142300.0,19.2925,19.3042,19.2336,19.2453,142300.0
2008-02-14 13:00:00,32.67,32.76,32.67,32.75,105000.0,19.2453,19.2984,19.2453,19.2925,105000.0
2008-02-14 13:05:00,32.74,32.75,32.6,32.66,171200.0,19.2866,19.2925,19.2041,19.2395,171200.0
2008-02-14 13:10:00,32.66,32.75,32.65,32.71,119100.0,19.2395,19.2925,19.2336,19.2689,119100.0
2008-02-14 13:15:00,32.71,32.8,32.64,32.77,76300.0,19.2689,19.3219,19.2277,19.3042,76300.0
2008-02-14 13:20:00,32.77,32.82,32.73,32.77,109100.0,19.3042,19.3337,19.2807,19.3042,109100.0
2008-02-14 13:25:00,32.77,32.77,32.7,32.73,51000.0,19.3042,19.3042,19.263,19.2807,51000.0
2008-02-14 13:30:00,32.73,32.82,32.73,32.8,54900.0,19.2807,19.3337,19.2807,19.3219,54900.0
2008-02-14 13:35:00,32.8,32.85,32.78,32.79,60600.0,19.3219,19.3514,19.3101,19.316,60600.0
2008-02-14 13:40:00,32.78,32.81,32.7,32.8,65900.0,19.3101,19.3278,19.263,19.3219,65900.0
2008-02-14 13:45:00,32.8,32.8,32.76,32.77,57500.0,19.3219,19.3219,19.2984,19.3042,57500.0
2008-02-14 13:50:00,32.76,32.77,32.7,32.71,53000.0,19.2984,19.3042,19.263,19.2689,53000.0
2008-02-14 13:55:00,32.71,32.82,32.7,32.78,71400.0,19.2689,19.3337,19.263,19.3101,71400.0
2008-02-14 14:00:00,32.78,32.82,32.73,32.73,146400.0,19.3101,19.3337,19.2807,19.2807,146400.0
2008-02-14 14:05:00,32.74,32.84,32.74,32.79,50400.0,19.2866,19.3455,19.2866,19.316,50400.0
2008-02-14 14:10:00,32.79,32.81,32.71,32.71,49000.0,19.316,19.3278,19.2689,19.2689,49000.0
2008-02-14 14:15:00,32.71,32.84,32.7,32.83,79400.0,19.2689,19.3455,19.263,19.3396,79400.0
2008-02-14 14:20:00,32.84,32.89,32.84,32.89,93400.0,19.3455,19.3749,19.3455,19.3749,93400.0
2008-02-14 14:25:00,32.89,32.89,32.73,32.76,66000.0,19.3749,19.3749,19.2807,19.2984,66000.0
2008-02-14 14:30:00,32.76,32.76,32.69,32.71,55000.0,19.2984,19.2984,19.2571,19.2689,55000.0
2008-02-14 14:35:00,32.72,32.8,32.68,32.73,102100.0,19.2748,19.3219,19.2512,19.2807,102100.0
2008-02-14 14:40:00,32.72,32.73,32.62,32.73,100300.0,19.2748,19.2807,19.2159,19.2807,100300.0
2008-02-14 14:45:00,32.74,32.75,32.45,32.58,222600.0,19.2866,19.2925,19.1157,19.1923,222600.0
2008-02-14 14:50:00,32.58,32.69,32.55,32.62,162800.0,19.1923,19.2571,19.1747,19.2159,162800.0
2008-02-14 14:55:00,32.61,32.71,32.58,32.65,85700.0,19.21,19.2689,19.1923,19.2336,85700.0
2008-02-14 15:00:00,32.65,32.66,32.58,32.58,92600.0,19.2336,19.2395,19.1923,19.1923,92600.0
2008-02-14 15:05:00,32.58,32.68,32.56,32.59,183300.0,19.1923,19.2512,19.1805,19.1982,183300.0
2008-02-14 15:10:00,32.59,32.63,32.58,32.59,201700.0,19.1982,19.2218,19.1923,19.1982,201700.0
2008-02-14 15:15:00,32.6,32.68,32.58,32.68,269500.0,19.2041,19.2512,19.1923,19.2512,269500.0
2008-02-14 15:20:00,32.68,32.72,32.61,32.61,268000.0,19.2512,19.2748,19.21,19.21,268000.0
2008-02-14 15:25:00,32.61,32.63,32.52,32.62,158700.0,19.21,19.2218,19.157,19.2159,158700.0
2008-02-14 15:30:00,32.62,32.68,32.6,32.64,120700.0,19.2159,19.2512,19.2041,19.2277,120700.0
2008-02-14 15:35:00,32.64,32.65,32.57,32.6,134200.0,19.2277,19.2336,19.1864,19.2041,134200.0
2008-02-14 15:40:00,32.61,32.61,32.47,32.55,212000.0,19.21,19.21,19.1275,19.1747,212000.0
2008-02-14 15:45:00,32.55,32.56,32.45,32.55,189900.0,19.1747,19.1805,19.1157,19.1747,189900.0
2008-02-14 15:50:00,32.56,32.58,32.46,32.46,292600.0,19.1805,19.1923,19.1216,19.1216,292600.0
2008-02-14 15:55:00,32.47,32.5,32.42,32.45,446800.0,19.1275,19.1452,19.0981,19.1157,446800.0
2008-02-15 09:30:00,32.29,32.4,32.14,32.28,1047800.0,19.0215,19.0863,18.9331,19.0156,1047800.0
2008-02-15 09:35:00,32.3,32.36,32.15,32.2,168000.0,19.0274,19.0627,18.939,18.9685,168000.0
2008-02-15 09:40:00,32.2,32.23,32.15,32.2,172000.0,18.9685,18.9861,18.939,18.9685,172000.0
2008-02-15 09:45:00,32.2,32.27,32.18,32.23,197200.0,18.9685,19.0097,18.9567,18.9861,197200.0
2008-02-15 09:50:00,32.23,32.27,32.19,32.22,222000.0,18.9861,19.0097,18.9626,18.9803,222000.0
2008-02-15 09:55:00,32.21,32.22,32.07,32.15,233300.0,18.9744,18.9803,18.8919,18.939,233300.0
2008-02-15 10:00:00,32.14,32.33,32.14,32.31,240000.0,18.9331,19.0451,18.9331,19.0333,240000.0
2008-02-15 10:05:00,32.3,32.37,32.21,32.35,295200.0,19.0274,19.0686,18.9744,19.0568,295200.0
2008-02-15 10:10:00,32.35,32.51,32.35,32.44,346700.0,19.0568,19.1511,19.0568,19.1099,346700.0
2008-02-15 10:15:00,32.44,32.58,32.41,32.57,204900.0,19.1099,19.1923,19.0922,19.1864,204900.0
2008-02-15 10:20:00,32.56,32.6,32.54,32.58,162200.0,19.1805,19.2041,19.1688,19.1923,162200.0
2008-02-15 10:25:00,32.58,32.75,32.57,32.73,224900.0,19.1923,19.2925,19.1864,19.2807,224900.0
2008-02-15 10:30:00,32.73,32.88,32.7,32.8,286700.0,19.2807,19.369,19.263,19.3219,286700.0
2008-02-15 10:35:00,32.8,32.8,32.53,32.53,173400.0,19.3219,19.3219,19.1629,19.1629,173400.0
2008-02-15 10:40:00,32.54,32.54,32.43,32.46,91300.0,19.1688,19.1688,19.104,19.1216,91300.0
2008-02-15 10:45:00,32.45,32.53,32.44,32.46,49900.0,19.1157,19.1629,19.1099,19.1216,49900.0
2008-02-15 10:50:00,32.47,32.53,32.43,32.43,55600.0,19.1275,19.1629,19.104,19.104,55600.0
2008-02-15 10:55:00,32.43,32.52,32.41,32.47,78100.0,19.104,19.157,19.0922,19.1275,78100.0
2008-02-15 11:00:00,32.48,32.48,32.33,32.37,93800.0,19.1334,19.1334,19.0451,19.0686,93800.0
2008-02-15 11:05:00,32.37,32.4,32.29,32.34,121400.0,19.0686,19.0863,19.0215,19.0509,121400.0
2008-02-15 11:10:00,32.34,32.45,32.34,32.43,111200.0,19.0509,19.1157,19.0509,19.104,111200.0
2008-02-15 11:15:00,32.43,32.44,32.28,32.29,79700.0,19.104,19.1099,19.0156,19.0215,79700.0
2008-02-15 11:20:00,32.29,32.37,32.27,32.36,40900.0,19.0215,19.0686,19.0097,19.0627,40900.0
2008-02-15 11:25:00,32.36,32.38,32.31,32.37,36200.0,19.0627,19.0745,19.0333,19.0686,36200.0
2008-02-15 11:30:00,32.37,32.4,32.27,32.29,90700.0,19.0686,19.0863,19.0097,19.0215,90700.0
2008-02-15 11:35:00,32.29,32.29,32.18,32.18,98500.0,19.0215,19.0215,18.9567,18.9567,98500.0
2008-02-15 11:40:00,32.19,32.25,32.17,32.23,139500.0,18.9626,18.9979,18.9508,18.9861,139500.0
2008-02-15 11:45:00,32.23,32.26,32.22,32.24,31500.0,18.9861,19.0038,18.9803,18.992,31500.0
2008-02-15 11:50:00,32.25,32.34,32.25,32.31,79100.0,18.9979,19.0509,18.9979,19.0333,79100.0
2008-02-15 11:55:00,32.32,32.35,32.32,32.35,27900.0,19.0392,19.0568,19.0392,19.0568,27900.0
2008-02-15 12:00:00,32.35,32.5,32.35,32.48,90800.0,19.0568,19.1452,19.0568,19.1334,90800.0
2008-02-15 12:05:00,32.48,32.49,32.42,32.45,47500.0,19.1334,19.1393,19.0981,19.1157,47500.0
2008-02-15 12:10:00,32.46,32.47,32.43,32.43,31600.0,19.1216,19.1275,19.104,19.104,31600.0
2008-02-15 12:15:00,32.43,32.47,32.43,32.45,45900.0,19.104,19.1275,19.104,19.1157,45900.0
2008-02-15 12:20:00,32.45,32.49,32.37,32.4,94900.0,19.1157,19.1393,19.0686,19.0863,94900.0
2008-02-15 12:25:00,32.4,32.41,32.35,32.39,52700.0,19.0863,19.0922,19.0568,19.0804,52700.0
2008-02-15 12:30:00,32.39,32.4,32.29,32.32,84700.0,19.0804,19.0863,19.0215,19.0392,84700.0
2008-02-15 12:35:00,32.33,32.37,32.27,32.35,59000.0,19.0451,19.0686,19.0097,19.0568,59000.0
2008-02-15 12:40:00,32.36,32.36,32.29,32.3,32900.0,19.0627,19.0627,19.0215,19.0274,32900.0
2008-02-15 12:45:00,32.3,32.38,32.3,32.38,33100.0,19.0274,19.0745,19.0274,19.0745,33100.0
2008-02-15 12:50:00,32.38,32.39,32.34,32.38,21400.0,19.0745,19.0804,19.0509,19.0745,21400.0
2008-02-15 12:55:00,32.39,32.4,32.29,32.33,47200.0,19.0804,19.0863,19.0215,19.0451,47200.0
2008-02-15 13:00:00,32.33,32.34,32.28,32.33,34900.0,19.0451,19.0509,19.0156,19.0451,34900.0
2008-02-15 13:05:00,32.33,32.35,32.26,32.34,63800.0,19.0451,19.0568,19.0038,19.0509,63800.0
2008-02-15 13:10:00,32.34,32.44,32.33,32.42,56600.0,19.0509,19.1099,19.0451,19.0981,56600.0
2008-02-15 13:15:00,32.43,32.43,32.39,32.39,50100.0,19.104,19.104,19.0804,19.0804,50100.0
2008-02-15 13:20:00,32.4,32.42,32.37,32.37,31800.0,19.0863,19.0981,19.0686,19.0686,31800.0
2008-02-15 13:25:00,32.38,32.41,32.37,32.4,27100.0,19.0745,19.0922,19.0686,19.0863,27100.0
2008-02-15 13:30:00,32.39,32.42,32.38,32.39,33400.0,19.0804,19.0981,19.0745,19.0804,33400.0
2008-02-15 13:35:00,32.39,32.42,32.38,32.42,24600.0,19.0804,19.0981,19.0745,19.0981,24600.0
2008-02-15 13:40:00,32.42,32.46,32.42,32.46,46500.0,19.0981,19.1216,19.0981,19.1216,46500.0
2008-02-15 13:45:00,32.46,32.48,32.43,32.46,50300.0,19.1216,19.1334,19.104,19.1216,50300.0
2008-02-15 13:50:00,32.47,32.55,32.45,32.45,97400.0,19.1275,19.1747,19.1157,19.1157,97400.0
2008-02-15 13:55:00,32.46,32.54,32.46,32.54,45800.0,19.1216,19.1688,19.1216,19.1688,45800.0
2008-02-15 14:00:00,32.53,32.55,32.48,32.5,51100.0,19.1629,19.1747,19.1334,19.1452,51100.0
2008-02-15 14:05:00,32.49,32.5,32.44,32.45,31500.0,19.1393,19.1452,19.1099,19.1157,31500.0
2008-02-15 14:10:00,32.46,32.47,32.45,32.46,38400.0,19.1216,19.1275,19.1157,19.1216,38400.0
2008-02-15 14:15:00,32.45,32.47,32.34,32.39,49000.0,19.1157,19.1275,19.0509,19.0804,49000.0
2008-02-15 14:20:00,32.38,32.44,32.38,32.43,58200.0,19.0745,19.1099,19.0745,19.104,58200.0
2008-02-15 14:25:00,32.42,32.51,32.41,32.51,41100.0,19.0981,19.1511,19.0922,19.1511,41100.0
2008-02-15 14:30:00,32.51,32.59,32.49,32.52,117300.0,19.1511,19.1982,19.1393,19.157,117300.0
2008-02-15 14:35:00,32.53,32.56,32.43,32.48,73800.0,19.1629,19.1805,19.104,19.1334,73800.0
2008-02-15 14:40:00,32.49,32.52,32.44,32.45,34700.0,19.1393,19.157,19.1099,19.1157,34700.0
2008-02-15 14:45:00,32.45,32.53,32.45,32.53,73400.0,19.1157,19.1629,19.1157,19.1629,73400.0
2008-02-15 14:50:00,32.53,32.56,32.47,32.55,55600.0,19.1629,19.1805,19.1275,19.1747,55600.0
2008-02-15 14:55:00,32.56,32.56,32.49,32.53,63000.0,19.1805,19.1805,19.1393,19.1629,63000.0
2008-02-15 15:00:00,32.54,32.56,32.51,32.52,70800.0,19.1688,19.1805,19.1511,19.157,70800.0
2008-02-15 15:05:00,32.52,32.6,32.5,32.56,129400.0,19.157,19.2041,19.1452,19.1805,129400.0
2008-02-15 15:10:00,32.56,32.61,32.52,32.57,94300.0,19.1805,19.21,19.157,19.1864,94300.0
2008-02-15 15:15:00,32.58,32.6,32.54,32.54,82300.0,19.1923,19.2041,19.1688,19.1688,82300.0
2008-02-15 15:20:00,32.54,32.57,32.51,32.54,69300.0,19.1688,19.1864,19.1511,19.1688,69300.0
2008-02-15 15:25:00,32.53,32.54,32.5,32.52,53400.0,19.1629,19.1688,19.1452,19.157,53400.0
2008-02-15 15:30:00,32.51,32.54,32.48,32.52,81900.0,19.1511,19.1688,19.1334,19.157,81900.0
2008-02-15 15:35:00,32.52,32.57,32.51,32.57,131300.0,19.157,19.1864,19.1511,19.1864,131300.0
2008-02-15 15:40:00,32.57,32.57,32.5,32.51,107600.0,19.1864,19.1864,19.1452,19.1511,107600.0
2008-02-15 15:45:00,32.51,32.6,32.51,32.6,303200.0,19.1511,19.2041,19.1511,19.2041,303200.0
2008-02-15 15:50:00,32.6,32.65,32.59,32.62,309000.0,19.2041,19.2336,19.1982,19.2159,309000.0
2008-02-15 15:55:00,32.61,32.7,32.61,32.66,328800.0,19.21,19.263,19.21,19.2395,328800.0
2008-02-19 09:30:00,32.87,33.16,32.86,33.12,322800.0,19.3632,19.534,19.3573,19.5104,322800.0
2008-02-19 09:35:00,33.11,33.13,32.83,32.86,166700.0,19.5045,19.5163,19.3396,19.3573,166700.0
2008-02-19 09:40:00,32.86,32.9,32.69,32.88,148300.0,19.3573,19.3808,19.2571,19.369,148300.0
2008-02-19 09:45:00,32.88,32.99,32.88,32.93,103600.0,19.369,19.4338,19.369,19.3985,103600.0
2008-02-19 09:50:00,32.94,32.94,32.84,32.93,82400.0,19.4044,19.4044,19.3455,19.3985,82400.0
2008-02-19 09:55:00,32.92,32.92,32.57,32.58,166600.0,19.3926,19.3926,19.1864,19.1923,166600.0
2008-02-19 10:00:00,32.58,32.68,32.53,32.65,194600.0,19.1923,19.2512,19.1629,19.2336,194600.0
2008-02-19 10:05:00,32.61,32.65,32.52,32.58,130000.0,19.21,19.2336,19.157,19.1923,130000.0
2008-02-19 10:10:00,32.58,32.59,32.5,32.56,132100.0,19.1923,19.1982,19.1452,19.1805,132100.0
2008-02-19 10:15:00,32.56,32.69,32.53,32.66,102200.0,19.1805,19.2571,19.1629,19.2395,102200.0
2008-02-19 10:20:00,32.66,32.72,32.58,32.72,131600.0,19.2395,19.2748,19.1923,19.2748,131600.0
2008-02-19 10:25:00,32.72,32.72,32.57,32.57,62600.0,19.2748,19.2748,19.1864,19.1864,62600.0
2008-02-19 10:30:00,32.59,32.62,32.5,32.55,84700.0,19.1982,19.2159,19.1452,19.1747,84700.0
2008-02-19 10:35:00,32.55,32.61,32.5,32.61,179800.0,19.1747,19.21,19.1452,19.21,179800.0
2008-02-19 10:40:00,32.6,32.66,32.5,32.55,189700.0,19.2041,19.2395,19.1452,19.1747,189700.0
2008-02-19 10:45:00,32.54,32.57,32.4,32.4,148700.0,19.1688,19.1864,19.0863,19.0863,148700.0
2008-02-19 10:50:00,32.4,32.5,32.4,32.47,82700.0,19.0863,19.1452,19.0863,19.1275,82700.0
2008-02-19 10:55:00,32.49,32.55,32.45,32.46,104400.0,19.1393,19.1747,19.1157,19.1216,104400.0
2008-02-19 11:00:00,32.47,32.5,32.26,32.26,122700.0,19.1275,19.1452,19.0038,19.0038,122700.0
2008-02-19 11:05:00,32.27,32.34,32.2,32.21,169100.0,19.0097,19.0509,18.9685,18.9744,169100.0
2008-02-19 11:10:00,32.21,32.22,32.16,32.18,119400.0,18.9744,18.9803,18.9449,18.9567,119400.0
2008-02-19 11:15:00,32.18,32.2,32.08,32.09,128700.0,18.9567,18.9685,18.8978,18.9037,128700.0
2008-02-19 11:20:00,32.09,32.22,32.06,32.2,98000.0,18.9037,18.9803,18.886,18.9685,98000.0
2008-02-19 11:25:00,32.21,32.24,32.16,32.19,113900.0,18.9744,18.992,18.9449,18.9626,113900.0
2008-02-19 11:30:00,32.19,32.26,32.12,32.25,89300.0,18.9626,19.0038,18.9213,18.9979,89300.0
2008-02-19 11:35:00,32.25,32.36,32.23,32.35,113700.0,18.9979,19.0627,18.9861,19.0568,113700.0
2008-02-19 11:40:00,32.35,32.41,32.34,32.4,96200.0,19.0568,19.0922,19.0509,19.0863,96200.0
2008-02-19 11:45:00,32.41,32.43,32.37,32.37,74800.0,19.0922,19.104,19.0686,19.0686,74800.0
2008-02-19 11:50:00,32.36,32.46,32.31,32.44,66300.0,19.0627,19.1216,19.0333,19.1099,66300.0
2008-02-19 11:55:00,32.44,32.49,32.37,32.42,67500.0,19.1099,19.1393,19.0686,19.0981,67500.0
2008-02-19 12:00:00,32.42,32.45,32.4,32.44,58000.0,19.0981,19.1157,19.0863,19.1099,58000.0
2008-02-19 12:05:00,32.43,32.48,32.41,32.48,53800.0,19.104,19.1334,19.0922,19.1334,53800.0
2008-02-19 12:10:00,32.48,32.51,32.47,32.5,48600.0,19.1334,19.1511,19.1275,19.1452,48600.0
2008-02-19 12:15:00,32.5,32.54,32.45,32.54,91200.0,19.1452,19.1688,19.1157,19.1688,91200.0
2008-02-19 12:20:00,32.54,32.56,32.5,32.51,46900.0,19.1688,19.1805,19.1452,19.1511,46900.0
2008-02-19 12:25:00,32.51,32.56,32.48,32.55,45900.0,19.1511,19.1805,19.1334,19.1747,45900.0
2008-02-19 12:30:00,32.54,32.57,32.45,32.53,70100.0,19.1688,19.1864,19.1157,19.1629,70100.0
2008-02-19 12:35:00,32.54,32.54,32.41,32.45,56700.0,19.1688,19.1688,19.0922,19.1157,56700.0
2008-02-19 12:40:00,32.44,32.48,32.44,32.46,26800.0,19.1099,19.1334,19.1099,19.1216,26800.0
2008-02-19 12:45:00,32.46,32.47,32.36,32.42,59600.0,19.1216,19.1275,19.0627,19.0981,59600.0
2008-02-19 12:50:00,32.42,32.44,32.38,32.41,61300.0,19.0981,19.1099,19.0745,19.0922,61300.0
2008-02-19 12:55:00,32.41,32.47,32.34,32.35,86800.0,19.0922,19.1275,19.0509,19.0568,86800.0
2008-02-19 13:00:00,32.36,32.49,32.36,32.42,83200.0,19.0627,19.1393,19.0627,19.0981,83200.0
2008-02-19 13:05:00,32.42,32.5,32.42,32.49,43700.0,19.0981,19.1452,19.0981,19.1393,43700.0
2008-02-19 13:10:00,32.49,32.55,32.48,32.53,37500.0,19.1393,19.1747,19.1334,19.1629,37500.0
2008-02-19 13:15:00,32.53,32.63,32.53,32.58,79600.0,19.1629,19.2218,19.1629,19.1923,79600.0
2008-02-19 13:20:00,32.58,32.62,32.55,32.6,45400.0,19.1923,19.2159,19.1747,19.2041,45400.0
2008-02-19 13:25:00,32.6,32.72,32.6,32.69,99300.0,19.2041,19.2748,19.2041,19.2571,99300.0
2008-02-19 13:30:00,32.69,32.69,32.59,32.6,71400.0,19.2571,19.2571,19.1982,19.2041,71400.0
2008-02-19 13:35:00,32.61,32.64,32.59,32.63,37500.0,19.21,19.2277,19.1982,19.2218,37500.0
2008-02-19 13:40:00,32.63,32.68,32.63,32.64,96200.0,19.2218,19.2512,19.2218,19.2277,96200.0
2008-02-19 13:45:00,32.64,32.65,32.59,32.59,48200.0,19.2277,19.2336,19.1982,19.1982,48200.0
2008-02-19 13:50:00,32.59,32.61,32.58,32.61,34600.0,19.1982,19.21,19.1923,19.21,34600.0
2008-02-19 13:55:00,32.6,32.63,32.55,32.58,48500.0,19.2041,19.2218,19.1747,19.1923,48500.0
2008-02-19 14:00:00,32.58,32.59,32.56,32.56,48700.0,19.1923,19.1982,19.1805,19.1805,48700.0
2008-02-19 14:05:00,32.56,32.58,32.53,32.57,47000.0,19.1805,19.1923,19.1629,19.1864,47000.0
2008-02-19 14:10:00,32.56,32.64,32.56,32.6,46000.0,19.1805,19.2277,19.1805,19.2041,46000.0
2008-02-19 14:15:00,32.59,32.67,32.56,32.66,106000.0,19.1982,19.2453,19.1805,19.2395,106000.0
2008-02-19 14:20:00,32.66,32.69,32.61,32.68,58700.0,19.2395,19.2571,19.21,19.2512,58700.0
2008-02-19 14:25:00,32.68,32.72,32.61,32.63,118200.0,19.2512,19.2748,19.21,19.2218,118200.0
2008-02-19 14:30:00,32.63,32.66,32.61,32.63,59500.0,19.2218,19.2395,19.21,19.2218,59500.0
2008-02-19 14:35:00,32.62,32.64,32.48,32.51,190400.0,19.2159,19.2277,19.1334,19.1511,190400.0
2008-02-19 14:40:00,32.52,32.52,32.4,32.47,150900.0,19.157,19.157,19.0863,19.1275,150900.0
2008-02-19 14:45:00,32.46,32.49,32.38,32.43,185100.0,19.1216,19.1393,19.0745,19.104,185100.0
2008-02-19 14:50:00,32.43,32.47,32.38,32.46,87200.0,19.104,19.1275,19.0745,19.1216,87200.0
2008-02-19 14:55:00,32.46,32.5,32.31,32.32,110400.0,19.1216,19.1452,19.0333,19.0392,110400.0
2008-02-19 15:00:00,32.32,32.35,32.23,32.25,169200.0,19.0392,19.0568,18.9861,18.9979,169200.0
2008-02-19 15:05:00,32.25,32.38,32.25,32.35,101100.0,18.9979,19.0745,18.9979,19.0568,101100.0
2008-02-19 15:10:00,32.35,32.38,32.31,32.34,116100.0,19.0568,19.0745,19.0333,19.0509,116100.0
2008-02-19 15:15:00,32.34,32.38,32.3,32.38,95300.0,19.0509,19.0745,19.0274,19.0745,95300.0
2008-02-19 15:20:00,32.38,32.4,32.27,32.31,106200.0,19.0745,19.0863,19.0097,19.0333,106200.0
2008-02-19 15:25:00,32.32,32.36,32.21,32.34,146700.0,19.0392,19.0627,18.9744,19.0509,146700.0
2008-02-19 15:30:00,32.34,32.34,32.24,32.34,106600.0,19.0509,19.0509,18.992,19.0509,106600.0
2008-02-19 15:35:00,32.33,32.42,32.33,32.38,150500.0,19.0451,19.0981,19.0451,19.0745,150500.0
2008-02-19 15:40:00,32.38,32.44,32.35,32.37,138100.0,19.0745,19.1099,19.0568,19.0686,138100.0
2008-02-19 15:45:00,32.38,32.39,32.25,32.26,128700.0,19.0745,19.0804,18.9979,19.0038,128700.0
2008-02-19 15:50:00,32.26,32.37,32.23,32.36,283200.0,19.0038,19.0686,18.9861,19.0627,283200.0
2008-02-19 15:55:00,32.35,32.42,32.3,32.33,382000.0,19.0568,19.0981,19.0274,19.0451,382000.0
2008-02-20 09:30:00,32.15,32.15,32.0,32.01,147100.0,18.939,18.939,18.8507,18.8565,147100.0
2008-02-20 09:35:00,32.01,32.19,32.0,32.04,142600.0,18.8565,18.9626,18.8507,18.8742,142600.0
2008-02-20 09:40:00,32.04,32.2,32.04,32.12,147300.0,18.8742,18.9685,18.8742,18.9213,147300.0
2008-02-20 09:45:00,32.12,32.22,32.11,32.17,80700.0,18.9213,18.9803,18.9155,18.9508,80700.0
2008-02-20 09:50:00,32.17,32.32,32.16,32.29,61500.0,18.9508,19.0392,18.9449,19.0215,61500.0
2008-02-20 09:55:00,32.28,32.3,32.13,32.15,91300.0,19.0156,19.0274,18.9272,18.939,91300.0
2008-02-20 10:00:00,32.15,32.18,32.08,32.1,92900.0,18.939,18.9567,18.8978,18.9096,92900.0
2008-02-20 10:05:00,32.1,32.18,32.09,32.16,84300.0,18.9096,18.9567,18.9037,18.9449,84300.0
2008-02-20 10:10:00,32.15,32.15,32.09,32.12,28000.0,18.939,18.939,18.9037,18.9213,28000.0
2008-02-20 10:15:00,32.12,32.32,32.1,32.31,96200.0,18.9213,19.0392,18.9096,19.0333,96200.0
2008-02-20 10:20:00,32.32,32.38,32.2,32.32,148500.0,19.0392,19.0745,18.9685,19.0392,148500.0
2008-02-20 10:25:00,32.33,32.34,32.23,32.34,60500.0,19.0451,19.0509,18.9861,19.0509,60500.0
2008-02-20 10:30:00,32.34,32.34,32.26,32.29,79400.0,19.0509,19.0509,19.0038,19.0215,79400.0
2008-02-20 10:35:00,32.28,32.39,32.26,32.39,70700.0,19.0156,19.0804,19.0038,19.0804,70700.0
2008-02-20 10:40:00,32.39,32.41,32.31,32.38,64500.0,19.0804,19.0922,19.0333,19.0745,64500.0
2008-02-20 10:45:00,32.33,32.4,32.26,32.28,115800.0,19.0451,19.0863,19.0038,19.0156,115800.0
2008-02-20 10:50:00,32.29,32.34,32.29,32.33,47900.0,19.0215,19.0509,19.0215,19.0451,47900.0
2008-02-20 10:55:00,32.33,32.39,32.31,32.33,45700.0,19.0451,19.0804,19.0333,19.0451,45700.0
2008-02-20 11:00:00,32.33,32.39,32.31,32.37,37500.0,19.0451,19.0804,19.0333,19.0686,37500.0
2008-02-20 11:05:00,32.37,32.39,32.3,32.33,48700.0,19.0686,19.0804,19.0274,19.0451,48700.0
2008-02-20 11:10:00,32.32,32.4,32.32,32.36,159100.0,19.0392,19.0863,19.0392,19.0627,159100.0
2008-02-20 11:15:00,32.35,32.5,32.35,32.49,88900.0,19.0568,19.1452,19.0568,19.1393,88900.0
2008-02-20 11:20:00,32.48,32.65,32.46,32.64,111900.0,19.1334,19.2336,19.1216,19.2277,111900.0
2008-02-20 11:25:00,32.65,32.67,32.4,32.55,155300.0,19.2336,19.2453,19.0863,19.1747,155300.0
2008-02-20 11:30:00,32.55,32.55,32.46,32.48,42800.0,19.1747,19.1747,19.1216,19.1334,42800.0
2008-02-20 11:35:00,32.47,32.47,32.41,32.45,21900.0,19.1275,19.1275,19.0922,19.1157,21900.0
2008-02-20 11:40:00,32.45,32.47,32.41,32.41,24700.0,19.1157,19.1275,19.0922,19.0922,24700.0
2008-02-20 11:45:00,32.41,32.5,32.4,32.5,32700.0,19.0922,19.1452,19.0863,19.1452,32700.0
2008-02-20 11:50:00,32.5,32.53,32.47,32.5,37000.0,19.1452,19.1629,19.1275,19.1452,37000.0
2008-02-20 11:55:00,32.5,32.56,32.48,32.5,75800.0,19.1452,19.1805,19.1334,19.1452,75800.0
2008-02-20 12:00:00,32.5,32.69,32.45,32.66,141600.0,19.1452,19.2571,19.1157,19.2395,141600.0
2008-02-20 12:05:00,32.67,32.73,32.56,32.7,111600.0,19.2453,19.2807,19.1805,19.263,111600.0
2008-02-20 12:10:00,32.69,32.78,32.63,32.76,191100.0,19.2571,19.3101,19.2218,19.2984,191100.0
2008-02-20 12:15:00,32.76,32.78,32.66,32.68,154100.0,19.2984,19.3101,19.2395,19.2512,154100.0
2008-02-20 12:20:00,32.68,32.88,32.67,32.8,208200.0,19.2512,19.369,19.2453,19.3219,208200.0
2008-02-20 12:25:00,32.8,32.85,32.74,32.74,145200.0,19.3219,19.3514,19.2866,19.2866,145200.0
2008-02-20 12:30:00,32.75,32.77,32.72,32.74,182600.0,19.2925,19.3042,19.2748,19.2866,182600.0
2008-02-20 12:35:00,32.75,32.77,32.73,32.75,173300.0,19.2925,19.3042,19.2807,19.2925,173300.0
2008-02-20 12:40:00,32.75,32.75,32.69,32.74,119100.0,19.2925,19.2925,19.2571,19.2866,119100.0
2008-02-20 12:45:00,32.74,32.75,32.71,32.71,74300.0,19.2866,19.2925,19.2689,19.2689,74300.0
2008-02-20 12:50:00,32.72,32.75,32.66,32.67,85500.0,19.2748,19.2925,19.2395,19.2453,85500.0
2008-02-20 12:55:00,32.68,32.71,32.62,32.63,128100.0,19.2512,19.2689,19.2159,19.2218,128100.0
2008-02-20 13:00:00,32.62,32.73,32.6,32.72,126600.0,19.2159,19.2807,19.2041,19.2748,126600.0
2008-02-20 13:05:00,32.72,32.76,32.63,32.75,210900.0,19.2748,19.2984,19.2218,19.2925,210900.0
2008-02-20 13:10:00,32.74,32.76,32.71,32.74,230800.0,19.2866,19.2984,19.2689,19.2866,230800.0
2008-02-20 13:15:00,32.73,32.75,32.7,32.71,86500.0,19.2807,19.2925,19.263,19.2689,86500.0
2008-02-20 13:20:00,32.71,32.71,32.55,32.55,100300.0,19.2689,19.2689,19.1747,19.1747,100300.0
2008-02-20 13:25:00,32.54,32.6,32.52,32.59,94900.0,19.1688,19.2041,19.157,19.1982,94900.0
2008-02-20 13:30:00,32.59,32.6,32.51,32.57,137400.0,19.1982,19.2041,19.1511,19.1864,137400.0
2008-02-20 13:35:00,32.57,32.65,32.57,32.64,97000.0,19.1864,19.2336,19.1864,19.2277,97000.0
2008-02-20 13:40:00,32.64,32.76,32.64,32.75,107300.0,19.2277,19.2984,19.2277,19.2925,107300.0
2008-02-20 13:45:00,32.75,32.75,32.69,32.7,115100.0,19.2925,19.2925,19.2571,19.263,115100.0
2008-02-20 13:50:00,32.7,32.76,32.69,32.74,140500.0,19.263,19.2984,19.2571,19.2866,140500.0
2008-02-20 13:55:00,32.74,32.77,32.61,32.69,238900.0,19.2866,19.3042,19.21,19.2571,238900.0
2008-02-20 14:00:00,32.69,32.77,32.46,32.58,223600.0,19.2571,19.3042,19.1216,19.1923,223600.0
2008-02-20 14:05:00,32.59,32.76,32.59,32.64,233000.0,19.1982,19.2984,19.1982,19.2277,233000.0
2008-02-20 14:10:00,32.64,32.66,32.52,32.52,138400.0,19.2277,19.2395,19.157,19.157,138400.0
2008-02-20 14:15:00,32.54,32.65,32.46,32.54,142600.0,19.1688,19.2336,19.1216,19.1688,142600.0
2008-02-20 14:20:00,32.54,32.56,32.39,32.49,188000.0,19.1688,19.1805,19.0804,19.1393,188000.0
2008-02-20 14:25:00,32.49,32.53,32.47,32.52,182000.0,19.1393,19.1629,19.1275,19.157,182000.0
2008-02-20 14:30:00,32.51,32.58,32.43,32.48,192800.0,19.1511,19.1923,19.104,19.1334,192800.0
2008-02-20 14:35:00,32.48,32.55,32.44,32.5,103200.0,19.1334,19.1747,19.1099,19.1452,103200.0
2008-02-20 14:40:00,32.5,32.6,32.46,32.59,105500.0,19.1452,19.2041,19.1216,19.1982,105500.0
2008-02-20 14:45:00,32.59,32.74,32.58,32.74,267200.0,19.1982,19.2866,19.1923,19.2866,267200.0
2008-02-20 14:50:00,32.73,32.75,32.67,32.69,233800.0,19.2807,19.2925,19.2453,19.2571,233800.0
2008-02-20 14:55:00,32.7,32.77,32.66,32.68,157700.0,19.263,19.3042,19.2395,19.2512,157700.0
2008-02-20 15:00:00,32.68,32.69,32.58,32.59,118800.0,19.2512,19.2571,19.1923,19.1982,118800.0
2008-02-20 15:05:00,32.59,32.65,32.53,32.55,178900.0,19.1982,19.2336,19.1629,19.1747,178900.0
2008-02-20 15:10:00,32.55,32.65,32.55,32.58,117900.0,19.1747,19.2336,19.1747,19.1923,117900.0
2008-02-20 15:15:00,32.6,32.63,32.49,32.51,108000.0,19.2041,19.2218,19.1393,19.1511,108000.0
2008-02-20 15:20:00,32.53,32.6,32.49,32.51,101700.0,19.1629,19.2041,19.1393,19.1511,101700.0
2008-02-20 15:25:00,32.51,32.61,32.5,32.6,137800.0,19.1511,19.21,19.1452,19.2041,137800.0
2008-02-20 15:30:00,32.6,32.66,32.59,32.61,186300.0,19.2041,19.2395,19.1982,19.21,186300.0
2008-02-20 15:35:00,32.61,32.7,32.57,32.67,138000.0,19.21,19.263,19.1864,19.2453,138000.0
2008-02-20 15:40:00,32.67,32.74,32.62,32.62,241100.0,19.2453,19.2866,19.2159,19.2159,241100.0
2008-02-20 15:45:00,32.62,32.63,32.55,32.59,199900.0,19.2159,19.2218,19.1747,19.1982,199900.0
2008-02-20 15:50:00,32.59,32.69,32.59,32.64,293000.0,19.1982,19.2571,19.1982,19.2277,293000.0
2008-02-20 15:55:00,32.63,32.74,32.61,32.74,337400.0,19.2218,19.2866,19.21,19.2866,337400.0
2008-02-21 09:30:00,32.59,32.87,32.59,32.77,92000.0,19.1982,19.3632,19.1982,19.3042,92000.0
2008-02-21 09:35:00,32.76,32.79,32.7,32.75,64200.0,19.2984,19.316,19.263,19.2925,64200.0
2008-02-21 09:40:00,32.76,32.91,32.74,32.87,84800.0,19.2984,19.3867,19.2866,19.3632,84800.0
2008-02-21 09:45:00,32.86,32.91,32.78,32.85,105300.0,19.3573,19.3867,19.3101,19.3514,105300.0
2008-02-21 09:50:00,32.85,32.87,32.71,32.71,79700.0,19.3514,19.3632,19.2689,19.2689,79700.0
2008-02-21 09:55:00,32.71,32.77,32.66,32.68,90500.0,19.2689,19.3042,19.2395,19.2512,90500.0
2008-02-21 10:00:00,32.7,32.7,32.51,32.52,172200.0,19.263,19.263,19.1511,19.157,172200.0
2008-02-21 10:05:00,32.53,32.65,32.51,32.56,116800.0,19.1629,19.2336,19.1511,19.1805,116800.0
2008-02-21 10:10:00,32.55,32.69,32.54,32.6,74800.0,19.1747,19.2571,19.1688,19.2041,74800.0
2008-02-21 10:15:00,32.6,32.7,32.6,32.68,41100.0,19.2041,19.263,19.2041,19.2512,41100.0
2008-02-21 10:20:00,32.67,32.73,32.6,32.63,53800.0,19.2453,19.2807,19.2041,19.2218,53800.0
2008-02-21 10:25:00,32.62,32.63,32.51,32.54,276500.0,19.2159,19.2218,19.1511,19.1688,276500.0
2008-02-21 10:30:00,32.55,32.59,32.5,32.55,89000.0,19.1747,19.1982,19.1452,19.1747,89000.0
2008-02-21 10:35:00,32.54,32.6,32.52,32.53,82200.0,19.1688,19.2041,19.157,19.1629,82200.0
2008-02-21 10:40:00,32.52,32.58,32.5,32.52,122800.0,19.157,19.1923,19.1452,19.157,122800.0
2008-02-21 10:45:00,32.51,32.6,32.51,32.58,130800.0,19.1511,19.2041,19.1511,19.1923,130800.0
2008-02-21 10:50:00,32.58,32.62,32.42,32.47,116300.0,19.1923,19.2159,19.0981,19.1275,116300.0
2008-02-21 10:55:00,32.46,32.48,32.4,32.41,79800.0,19.1216,19.1334,19.0863,19.0922,79800.0
2008-02-21 11:00:00,32.4,32.51,32.4,32.5,86800.0,19.0863,19.1511,19.0863,19.1452,86800.0
2008-02-21 11:05:00,32.5,32.51,32.45,32.49,60400.0,19.1452,19.1511,19.1157,19.1393,60400.0
2008-02-21 11:10:00,32.49,32.51,32.46,32.47,49400.0,19.1393,19.1511,19.1216,19.1275,49400.0
2008-02-21 11:15:00,32.48,32.53,32.46,32.48,69400.0,19.1334,19.1629,19.1216,19.1334,69400.0
2008-02-21 11:20:00,32.48,32.49,32.37,32.46,87000.0,19.1334,19.1393,19.0686,19.1216,87000.0
2008-02-21 11:25:00,32.45,32.51,32.41,32.49,65500.0,19.1157,19.1511,19.0922,19.1393,65500.0
2008-02-21 11:30:00,32.49,32.61,32.48,32.58,84900.0,19.1393,19.21,19.1334,19.1923,84900.0
2008-02-21 11:35:00,32.58,32.61,32.55,32.56,45200.0,19.1923,19.21,19.1747,19.1805,45200.0
2008-02-21 11:40:00,32.56,32.6,32.54,32.59,44500.0,19.1805,19.2041,19.1688,19.1982,44500.0
2008-02-21 11:45:00,32.57,32.64,32.57,32.62,69600.0,19.1864,19.2277,19.1864,19.2159,69600.0
2008-02-21 11:50:00,32.61,32.66,32.59,32.6,82200.0,19.21,19.2395,19.1982,19.2041,82200.0
2008-02-21 11:55:00,32.6,32.65,32.55,32.62,52700.0,19.2041,19.2336,19.1747,19.2159,52700.0
2008-02-21 12:00:00,32.62,32.63,32.56,32.62,34400.0,19.2159,19.2218,19.1805,19.2159,34400.0
2008-02-21 12:05:00,32.61,32.61,32.49,32.52,43600.0,19.21,19.21,19.1393,19.157,43600.0
2008-02-21 12:10:00,32.52,32.52,32.43,32.47,40200.0,19.157,19.157,19.104,19.1275,40200.0
2008-02-21 12:15:00,32.47,32.47,32.4,32.46,61900.0,19.1275,19.1275,19.0863,19.1216,61900.0
2008-02-21 12:20:00,32.45,32.45,32.36,32.42,78900.0,19.1157,19.1157,19.0627,19.0981,78900.0
2008-02-21 12:25:00,32.42,32.47,32.42,32.44,23900.0,19.0981,19.1275,19.0981,19.1099,23900.0
2008-02-21 12:30:00,32.43,32.44,32.34,32.44,92800.0,19.104,19.1099,19.0509,19.1099,92800.0
2008-02-21 12:35:00,32.45,32.49,32.41,32.44,43700.0,19.1157,19.1393,19.0922,19.1099,43700.0
2008-02-21 12:40:00,32.44,32.53,32.43,32.52,114200.0,19.1099,19.1629,19.104,19.157,114200.0
2008-02-21 12:45:00,32.52,32.52,32.4,32.4,40800.0,19.157,19.157,19.0863,19.0863,40800.0
2008-02-21 12:50:00,32.4,32.45,32.34,32.4,67100.0,19.0863,19.1157,19.0509,19.0863,67100.0
2008-02-21 12:55:00,32.41,32.47,32.41,32.44,37700.0,19.0922,19.1275,19.0922,19.1099,37700.0
2008-02-21 13:00:00,32.44,32.45,32.36,32.4,57900.0,19.1099,19.1157,19.0627,19.0863,57900.0
2008-02-21 13:05:00,32.39,32.43,32.37,32.41,55400.0,19.0804,19.104,19.0686,19.0922,55400.0
2008-02-21 13:10:00,32.4,32.41,32.26,32.3,85500.0,19.0863,19.0922,19.0038,19.0274,85500.0
2008-02-21 13:15:00,32.29,32.36,32.29,32.33,30700.0,19.0215,19.0627,19.0215,19.0451,30700.0
2008-02-21 13:20:00,32.33,32.39,32.3,32.35,55700.0,19.0451,19.0804,19.0274,19.0568,55700.0
2008-02-21 13:25:00,32.35,32.39,32.31,32.39,62600.0,19.0568,19.0804,19.0333,19.0804,62600.0
2008-02-21 13:30:00,32.39,32.4,32.34,32.37,50500.0,19.0804,19.0863,19.0509,19.0686,50500.0
2008-02-21 13:35:00,32.37,32.39,32.26,32.28,130100.0,19.0686,19.0804,19.0038,19.0156,130100.0
2008-02-21 13:40:00,32.28,32.37,32.27,32.35,44000.0,19.0156,19.0686,19.0097,19.0568,44000.0
2008-02-21 13:45:00,32.36,32.38,32.25,32.26,88800.0,19.0627,19.0745,18.9979,19.0038,88800.0
2008-02-21 13:50:00,32.25,32.38,32.25,32.38,74800.0,18.9979,19.0745,18.9979,19.0745,74800.0
2008-02-21 13:55:00,32.38,32.42,32.37,32.41,48700.0,19.0745,19.0981,19.0686,19.0922,48700.0
2008-02-21 14:00:00,32.41,32.45,32.39,32.39,60000.0,19.0922,19.1157,19.0804,19.0804,60000.0
2008-02-21 14:05:00,32.39,32.39,32.33,32.34,26800.0,19.0804,19.0804,19.0451,19.0509,26800.0
2008-02-21 14:10:00,32.35,32.38,32.3,32.35,49400.0,19.0568,19.0745,19.0274,19.0568,49400.0
2008-02-21 14:15:00,32.34,32.39,32.32,32.35,34600.0,19.0509,19.0804,19.0392,19.0568,34600.0
2008-02-21 14:20:00,32.36,32.46,32.35,32.43,89000.0,19.0627,19.1216,19.0568,19.104,89000.0
2008-02-21 14:25:00,32.43,32.48,32.4,32.47,83600.0,19.104,19.1334,19.0863,19.1275,83600.0
2008-02-21 14:30:00,32.48,32.48,32.42,32.43,33800.0,19.1334,19.1334,19.0981,19.104,33800.0
2008-02-21 14:35:00,32.44,32.46,32.43,32.43,32300.0,19.1099,19.1216,19.104,19.104,32300.0
2008-02-21 14:40:00,32.43,32.43,32.35,32.36,53000.0,19.104,19.104,19.0568,19.0627,53000.0
2008-02-21 14:45:00,32.35,32.36,32.3,32.34,74900.0,19.0568,19.0627,19.0274,19.0509,74900.0
2008-02-21 14:50:00,32.34,32.37,32.32,32.36,46600.0,19.0509,19.0686,19.0392,19.0627,46600.0
2008-02-21 14:55:00,32.36,32.7,32.29,32.37,133100.0,19.0627,19.263,19.0215,19.0686,133100.0
2008-02-21 15:00:00,32.37,32.38,32.25,32.26,78300.0,19.0686,19.0745,18.9979,19.0038,78300.0
2008-02-21 15:05:00,32.26,32.26,32.14,32.22,137000.0,19.0038,19.0038,18.9331,18.9803,137000.0
2008-02-21 15:10:00,32.21,32.33,32.16,32.27,147700.0,18.9744,19.0451,18.9449,19.0097,147700.0
2008-02-21 15:15:00,32.27,32.29,32.21,32.27,79000.0,19.0097,19.0215,18.9744,19.0097,79000.0
2008-02-21 15:20:00,32.27,32.35,32.23,32.32,101900.0,19.0097,19.0568,18.9861,19.0392,101900.0
2008-02-21 15:25:00,32.33,32.39,32.29,32.32,126800.0,19.0451,19.0804,19.0215,19.0392,126800.0
2008-02-21 15:30:00,32.31,32.38,32.31,32.33,56600.0,19.0333,19.0745,19.0333,19.0451,56600.0
2008-02-21 15:35:00,32.34,32.37,32.21,32.21,108400.0,19.0509,19.0686,18.9744,18.9744,108400.0
2008-02-21 15:40:00,32.22,32.28,32.17,32.26,196700.0,18.9803,19.0156,18.9508,19.0038,196700.0
2008-02-21 15:45:00,32.26,32.31,32.23,32.3,135400.0,19.0038,19.0333,18.9861,19.0274,135400.0
2008-02-21 15:50:00,32.3,32.3,32.18,32.2,285600.0,19.0274,19.0274,18.9567,18.9685,285600.0
2008-02-21 15:55:00,32.2,32.25,32.2,32.25,305000.0,18.9685,18.9979,18.9685,18.9979,305000.0
2008-02-22 09:30:00,32.29,32.35,32.1,32.12,99600.0,19.0215,19.0568,18.9096,18.9213,99600.0
2008-02-22 09:35:00,32.13,32.22,32.07,32.1,131300.0,18.9272,18.9803,18.8919,18.9096,131300.0
2008-02-22 09:40:00,32.11,32.13,32.04,32.04,92000.0,18.9155,18.9272,18.8742,18.8742,92000.0
2008-02-22 09:45:00,32.03,32.21,32.03,32.21,112200.0,18.8683,18.9744,18.8683,18.9744,112200.0
2008-02-22 09:50:00,32.19,32.2,32.1,32.16,124800.0,18.9626,18.9685,18.9096,18.9449,124800.0
2008-02-22 09:55:00,32.16,32.16,32.08,32.16,69800.0,18.9449,18.9449,18.8978,18.9449,69800.0
2008-02-22 10:00:00,32.15,32.16,32.01,32.03,112500.0,18.939,18.9449,18.8565,18.8683,112500.0
2008-02-22 10:05:00,32.03,32.08,32.02,32.08,114300.0,18.8683,18.8978,18.8624,18.8978,114300.0
2008-02-22 10:10:00,32.08,32.11,32.05,32.11,59200.0,18.8978,18.9155,18.8801,18.9155,59200.0
2008-02-22 10:15:00,32.11,32.11,32.04,32.08,54200.0,18.9155,18.9155,18.8742,18.8978,54200.0
2008-02-22 10:20:00,32.07,32.09,32.03,32.05,97500.0,18.8919,18.9037,18.8683,18.8801,97500.0
2008-02-22 10:25:00,32.05,32.16,32.03,32.09,117400.0,18.8801,18.9449,18.8683,18.9037,117400.0
2008-02-22 10:30:00,32.1,32.12,31.93,31.95,179000.0,18.9096,18.9213,18.8094,18.8212,179000.0
2008-02-22 10:35:00,31.94,32.06,31.92,31.99,132200.0,18.8153,18.886,18.8035,18.8448,132200.0
2008-02-22 10:40:00,31.99,32.06,31.94,32.05,147700.0,18.8448,18.886,18.8153,18.8801,147700.0
2008-02-22 10:45:00,32.06,32.12,32.04,32.08,161000.0,18.886,18.9213,18.8742,18.8978,161000.0
2008-02-22 10:50:00,32.07,32.18,32.05,32.12,114400.0,18.8919,18.9567,18.8801,18.9213,114400.0
2008-02-22 10:55:00,32.13,32.15,32.01,32.1,110300.0,18.9272,18.939,18.8565,18.9096,110300.0
2008-02-22 11:00:00,32.1,32.1,32.02,32.05,130300.0,18.9096,18.9096,18.8624,18.8801,130300.0
2008-02-22 11:05:00,32.05,32.05,32.0,32.03,80900.0,18.8801,18.8801,18.8507,18.8683,80900.0
2008-02-22 11:10:00,32.04,32.04,31.98,32.03,57700.0,18.8742,18.8742,18.8389,18.8683,57700.0
2008-02-22 11:15:00,32.03,32.07,32.01,32.04,81500.0,18.8683,18.8919,18.8565,18.8742,81500.0
2008-02-22 11:20:00,32.05,32.14,32.0,32.13,93700.0,18.8801,18.9331,18.8507,18.9272,93700.0
2008-02-22 11:25:00,32.13,32.14,32.01,32.02,61300.0,18.9272,18.9331,18.8565,18.8624,61300.0
2008-02-22 11:30:00,32.02,32.06,31.98,32.02,69200.0,18.8624,18.886,18.8389,18.8624,69200.0
2008-02-22 11:35:00,32.02,32.05,31.98,32.03,132200.0,18.8624,18.8801,18.8389,18.8683,132200.0
2008-02-22 11:40:00,32.03,32.04,31.91,31.92,53800.0,18.8683,18.8742,18.7976,18.8035,53800.0
2008-02-22 11:45:00,31.92,31.97,31.91,31.95,93700.0,18.8035,18.833,18.7976,18.8212,93700.0
2008-02-22 11:50:00,31.96,31.99,31.95,31.98,30400.0,18.8271,18.8448,18.8212,18.8389,30400.0
2008-02-22 11:55:00,31.99,32.03,31.97,32.03,66800.0,18.8448,18.8683,18.833,18.8683,66800.0
2008-02-22 12:00:00,32.03,32.05,32.01,32.04,51700.0,18.8683,18.8801,18.8565,18.8742,51700.0
2008-02-22 12:05:00,32.04,32.04,31.95,31.97,66300.0,18.8742,18.8742,18.8212,18.833,66300.0
2008-02-22 12:10:00,31.98,31.98,31.89,31.9,88400.0,18.8389,18.8389,18.7859,18.7917,88400.0
2008-02-22 12:15:00,31.91,31.92,31.84,31.87,62800.0,18.7976,18.8035,18.7564,18.7741,62800.0
2008-02-22 12:20:00,31.87,31.91,31.84,31.89,56000.0,18.7741,18.7976,18.7564,18.7859,56000.0
2008-02-22 12:25:00,31.89,31.93,31.87,31.89,40800.0,18.7859,18.8094,18.7741,18.7859,40800.0
2008-02-22 12:30:00,31.89,31.9,31.85,31.88,69800.0,18.7859,18.7917,18.7623,18.78,69800.0
2008-02-22 12:35:00,31.89,31.95,31.89,31.9,68000.0,18.7859,18.8212,18.7859,18.7917,68000.0
2008-02-22 12:40:00,31.9,31.93,31.85,31.93,70800.0,18.7917,18.8094,18.7623,18.8094,70800.0
2008-02-22 12:45:00,31.93,31.94,31.86,31.88,70300.0,18.8094,18.8153,18.7682,18.78,70300.0
2008-02-22 12:50:00,31.87,31.92,31.84,31.91,82300.0,18.7741,18.8035,18.7564,18.7976,82300.0
2008-02-22 12:55:00,31.91,31.96,31.9,31.9,107700.0,18.7976,18.8271,18.7917,18.7917,107700.0
2008-02-22 13:00:00,31.9,31.94,31.86,31.86,52500.0,18.7917,18.8153,18.7682,18.7682,52500.0
2008-02-22 13:05:00,31.86,31.92,31.86,31.91,68500.0,18.7682,18.8035,18.7682,18.7976,68500.0
2008-02-22 13:10:00,31.9,31.92,31.88,31.91,44600.0,18.7917,18.8035,18.78,18.7976,44600.0
2008-02-22 13:15:00,31.9,31.98,31.9,31.94,70900.0,18.7917,18.8389,18.7917,18.8153,70900.0
2008-02-22 13:20:00,31.94,31.99,31.9,31.97,57900.0,18.8153,18.8448,18.7917,18.833,57900.0
2008-02-22 13:25:00,31.97,32.01,31.91,31.92,69100.0,18.833,18.8565,18.7976,18.8035,69100.0
2008-02-22 13:30:00,31.91,31.91,31.82,31.86,87400.0,18.7976,18.7976,18.7446,18.7682,87400.0
2008-02-22 13:35:00,31.87,31.94,31.84,31.89,48100.0,18.7741,18.8153,18.7564,18.7859,48100.0
2008-02-22 13:40:00,31.88,31.91,31.8,31.85,108400.0,18.78,18.7976,18.7328,18.7623,108400.0
2008-02-22 13:45:00,31.86,31.91,31.82,31.9,125600.0,18.7682,18.7976,18.7446,18.7917,125600.0
2008-02-22 13:50:00,31.9,31.92,31.84,31.89,81100.0,18.7917,18.8035,18.7564,18.7859,81100.0
2008-02-22 13:55:00,31.89,31.93,31.84,31.88,87000.0,18.7859,18.8094,18.7564,18.78,87000.0
2008-02-22 14:00:00,31.88,31.9,31.8,31.83,78200.0,18.78,18.7917,18.7328,18.7505,78200.0
2008-02-22 14:05:00,31.82,31.86,31.8,31.84,77300.0,18.7446,18.7682,18.7328,18.7564,77300.0
2008-02-22 14:10:00,31.84,31.84,31.77,31.84,81400.0,18.7564,18.7564,18.7152,18.7564,81400.0
2008-02-22 14:15:00,31.84,31.9,31.8,31.89,63000.0,18.7564,18.7917,18.7328,18.7859,63000.0
2008-02-22 14:20:00,31.89,31.89,31.83,31.85,63100.0,18.7859,18.7859,18.7505,18.7623,63100.0
2008-02-22 14:25:00,31.85,31.86,31.81,31.82,44700.0,18.7623,18.7682,18.7387,18.7446,44700.0
2008-02-22 14:30:00,31.83,31.86,31.78,31.85,142900.0,18.7505,18.7682,18.7211,18.7623,142900.0
2008-02-22 14:35:00,31.86,31.95,31.85,31.91,104100.0,18.7682,18.8212,18.7623,18.7976,104100.0
2008-02-22 14:40:00,31.9,31.98,31.89,31.93,77300.0,18.7917,18.8389,18.7859,18.8094,77300.0
2008-02-22 14:45:00,31.93,31.95,31.87,31.93,55300.0,18.8094,18.8212,18.7741,18.8094,55300.0
2008-02-22 14:50:00,31.93,31.95,31.89,31.94,37000.0,18.8094,18.8212,18.7859,18.8153,37000.0
2008-02-22 14:55:00,31.94,32.02,31.94,31.95,112800.0,18.8153,18.8624,18.8153,18.8212,112800.0
2008-02-22 15:00:00,31.96,31.99,31.93,31.95,77100.0,18.8271,18.8448,18.8094,18.8212,77100.0
2008-02-22 15:05:00,31.95,31.95,31.88,31.9,69400.0,18.8212,18.8212,18.78,18.7917,69400.0
2008-02-22 15:10:00,31.89,31.9,31.77,31.8,144400.0,18.7859,18.7917,18.7152,18.7328,144400.0
2008-02-22 15:15:00,31.79,31.82,31.71,31.75,189700.0,18.7269,18.7446,18.6798,18.7034,189700.0
2008-02-22 15:20:00,31.75,31.85,31.75,31.83,237300.0,18.7034,18.7623,18.7034,18.7505,237300.0
2008-02-22 15:25:00,31.83,32.0,31.81,31.99,297100.0,18.7505,18.8507,18.7387,18.8448,297100.0
2008-02-22 15:30:00,31.99,32.38,31.97,32.38,536300.0,18.8448,19.0745,18.833,19.0745,536300.0
2008-02-22 15:35:00,32.38,32.48,32.36,32.45,375900.0,19.0745,19.1334,19.0627,19.1157,375900.0
2008-02-22 15:40:00,32.45,32.63,32.4,32.48,315100.0,19.1157,19.2218,19.0863,19.1334,315100.0
2008-02-22 15:45:00,32.48,32.69,32.44,32.68,351700.0,19.1334,19.2571,19.1099,19.2512,351700.0
2008-02-22 15:50:00,32.69,32.78,32.57,32.77,379400.0,19.2571,19.3101,19.1864,19.3042,379400.0
2008-02-22 15:55:00,32.77,33.0,32.73,32.95,686700.0,19.3042,19.4397,19.2807,19.4103,686700.0
2008-02-25 09:30:00,32.87,32.88,32.59,32.62,243800.0,19.3632,19.369,19.1982,19.2159,243800.0
2008-02-25 09:35:00,32.62,32.66,32.5,32.64,140300.0,19.2159,19.2395,19.1452,19.2277,140300.0
2008-02-25 09:40:00,32.66,32.66,32.46,32.48,157600.0,19.2395,19.2395,19.1216,19.1334,157600.0
2008-02-25 09:45:00,32.5,32.58,32.45,32.49,121300.0,19.1452,19.1923,19.1157,19.1393,121300.0
2008-02-25 09:50:00,32.47,32.49,32.3,32.35,139700.0,19.1275,19.1393,19.0274,19.0568,139700.0
2008-02-25 09:55:00,32.35,32.36,32.28,32.31,100100.0,19.0568,19.0627,19.0156,19.0333,100100.0
2008-02-25 10:00:00,32.32,32.49,32.26,32.42,136700.0,19.0392,19.1393,19.0038,19.0981,136700.0
2008-02-25 10:05:00,32.42,32.59,32.41,32.48,119300.0,19.0981,19.1982,19.0922,19.1334,119300.0
2008-02-25 10:10:00,32.48,32.65,32.47,32.57,106900.0,19.1334,19.2336,19.1275,19.1864,106900.0
2008-02-25 10:15:00,32.58,32.65,32.53,32.53,91000.0,19.1923,19.2336,19.1629,19.1629,91000.0
2008-02-25 10:20:00,32.52,32.56,32.44,32.48,97700.0,19.157,19.1805,19.1099,19.1334,97700.0
2008-02-25 10:25:00,32.48,32.67,32.47,32.67,113400.0,19.1334,19.2453,19.1275,19.2453,113400.0
2008-02-25 10:30:00,32.68,32.75,32.66,32.71,118000.0,19.2512,19.2925,19.2395,19.2689,118000.0
2008-02-25 10:35:00,32.71,32.72,32.59,32.59,144600.0,19.2689,19.2748,19.1982,19.1982,144600.0
2008-02-25 10:40:00,32.58,32.64,32.5,32.63,81500.0,19.1923,19.2277,19.1452,19.2218,81500.0
2008-02-25 10:45:00,32.63,32.71,32.62,32.71,66500.0,19.2218,19.2689,19.2159,19.2689,66500.0
2008-02-25 10:50:00,32.7,32.85,32.7,32.8,135900.0,19.263,19.3514,19.263,19.3219,135900.0
2008-02-25 10:55:00,32.8,32.82,32.74,32.77,79500.0,19.3219,19.3337,19.2866,19.3042,79500.0
2008-02-25 11:00:00,32.77,32.77,32.66,32.68,66200.0,19.3042,19.3042,19.2395,19.2512,66200.0
2008-02-25 11:05:00,32.68,32.68,32.59,32.6,80400.0,19.2512,19.2512,19.1982,19.2041,80400.0
2008-02-25 11:10:00,32.6,32.69,32.56,32.65,70100.0,19.2041,19.2571,19.1805,19.2336,70100.0
2008-02-25 11:15:00,32.65,32.66,32.52,32.52,76200.0,19.2336,19.2395,19.157,19.157,76200.0
2008-02-25 11:20:00,32.52,32.6,32.51,32.56,99900.0,19.157,19.2041,19.1511,19.1805,99900.0
2008-02-25 11:25:00,32.56,32.6,32.5,32.5,129000.0,19.1805,19.2041,19.1452,19.1452,129000.0
2008-02-25 11:30:00,32.51,32.52,32.41,32.42,71000.0,19.1511,19.157,19.0922,19.0981,71000.0
2008-02-25 11:35:00,32.41,32.43,32.3,32.32,90400.0,19.0922,19.104,19.0274,19.0392,90400.0
2008-02-25 11:40:00,32.32,32.41,32.32,32.41,67000.0,19.0392,19.0922,19.0392,19.0922,67000.0
2008-02-25 11:45:00,32.42,32.46,32.41,32.41,40000.0,19.0981,19.1216,19.0922,19.0922,40000.0
2008-02-25 11:50:00,32.4,32.42,32.28,32.28,90000.0,19.0863,19.0981,19.0156,19.0156,90000.0
2008-02-25 11:55:00,32.29,32.34,32.18,32.2,214200.0,19.0215,19.0509,18.9567,18.9685,214200.0
2008-02-25 12:00:00,32.2,32.29,32.19,32.22,103100.0,18.9685,19.0215,18.9626,18.9803,103100.0
2008-02-25 12:05:00,32.23,32.28,32.21,32.26,65500.0,18.9861,19.0156,18.9744,19.0038,65500.0
2008-02-25 12:10:00,32.25,32.39,32.25,32.32,120900.0,18.9979,19.0804,18.9979,19.0392,120900.0
2008-02-25 12:15:00,32.32,32.33,32.23,32.26,46400.0,19.0392,19.0451,18.9861,19.0038,46400.0
2008-02-25 12:20:00,32.26,32.29,32.23,32.24,34400.0,19.0038,19.0215,18.9861,18.992,34400.0
2008-02-25 12:25:00,32.25,32.33,32.24,32.3,33600.0,18.9979,19.0451,18.992,19.0274,33600.0
2008-02-25 12:30:00,32.31,32.35,32.29,32.34,51900.0,19.0333,19.0568,19.0215,19.0509,51900.0
2008-02-25 12:35:00,32.34,32.41,32.33,32.41,39900.0,19.0509,19.0922,19.0451,19.0922,39900.0
2008-02-25 12:40:00,32.4,32.41,32.38,32.4,32200.0,19.0863,19.0922,19.0745,19.0863,32200.0
2008-02-25 12:45:00,32.41,32.47,32.39,32.43,51600.0,19.0922,19.1275,19.0804,19.104,51600.0
2008-02-25 12:50:00,32.42,32.47,32.38,32.38,51100.0,19.0981,19.1275,19.0745,19.0745,51100.0
2008-02-25 12:55:00,32.39,32.41,32.37,32.39,44000.0,19.0804,19.0922,19.0686,19.0804,44000.0
2008-02-25 13:00:00,32.38,32.39,32.34,32.39,25800.0,19.0745,19.0804,19.0509,19.0804,25800.0
2008-02-25 13:05:00,32.39,32.52,32.39,32.51,82500.0,19.0804,19.157,19.0804,19.1511,82500.0
2008-02-25 13:10:00,32.49,32.49,32.4,32.45,71700.0,19.1393,19.1393,19.0863,19.1157,71700.0
2008-02-25 13:15:00,32.46,32.48,32.42,32.44,33900.0,19.1216,19.1334,19.0981,19.1099,33900.0
2008-02-25 13:20:00,32.44,32.46,32.4,32.42,35500.0,19.1099,19.1216,19.0863,19.0981,35500.0
2008-02-25 13:25:00,32.42,32.42,32.32,32.35,31200.0,19.0981,19.0981,19.0392,19.0568,31200.0
2008-02-25 13:30:00,32.34,32.43,32.3,32.3,59900.0,19.0509,19.104,19.0274,19.0274,59900.0
2008-02-25 13:35:00,32.3,32.35,32.23,32.3,62600.0,19.0274,19.0568,18.9861,19.0274,62600.0
2008-02-25 13:40:00,32.29,32.37,32.28,32.37,49900.0,19.0215,19.0686,19.0156,19.0686,49900.0
2008-02-25 13:45:00,32.36,32.39,32.29,32.3,82700.0,19.0627,19.0804,19.0215,19.0274,82700.0
2008-02-25 13:50:00,32.3,32.4,32.29,32.33,94300.0,19.0274,19.0863,19.0215,19.0451,94300.0
2008-02-25 13:55:00,32.33,32.38,32.3,32.33,44300.0,19.0451,19.0745,19.0274,19.0451,44300.0
2008-02-25 14:00:00,32.33,32.39,32.29,32.37,76400.0,19.0451,19.0804,19.0215,19.0686,76400.0
2008-02-25 14:05:00,32.37,32.4,32.31,32.35,39400.0,19.0686,19.0863,19.0333,19.0568,39400.0
2008-02-25 14:10:00,32.35,32.47,32.35,32.47,57700.0,19.0568,19.1275,19.0568,19.1275,57700.0
2008-02-25 14:15:00,32.46,32.51,32.42,32.44,69600.0,19.1216,19.1511,19.0981,19.1099,69600.0
2008-02-25 14:20:00,32.44,32.5,32.4,32.45,71100.0,19.1099,19.1452,19.0863,19.1157,71100.0
2008-02-25 14:25:00,32.45,32.92,32.44,32.83,482500.0,19.1157,19.3926,19.1099,19.3396,482500.0
2008-02-25 14:30:00,32.84,32.98,32.74,32.83,346500.0,19.3455,19.428,19.2866,19.3396,346500.0
2008-02-25 14:35:00,32.83,32.83,32.62,32.71,254300.0,19.3396,19.3396,19.2159,19.2689,254300.0
2008-02-25 14:40:00,32.71,32.73,32.43,32.43,168000.0,19.2689,19.2807,19.104,19.104,168000.0
2008-02-25 14:45:00,32.43,32.6,32.41,32.56,120100.0,19.104,19.2041,19.0922,19.1805,120100.0
2008-02-25 14:50:00,32.57,32.77,32.45,32.71,197500.0,19.1864,19.3042,19.1157,19.2689,197500.0
2008-02-25 14:55:00,32.7,32.73,32.58,32.71,133100.0,19.263,19.2807,19.1923,19.2689,133100.0
2008-02-25 15:00:00,32.72,32.88,32.71,32.83,139700.0,19.2748,19.369,19.2689,19.3396,139700.0
2008-02-25 15:05:00,32.82,32.91,32.69,32.74,151500.0,19.3337,19.3867,19.2571,19.2866,151500.0
2008-02-25 15:10:00,32.74,32.78,32.64,32.69,159900.0,19.2866,19.3101,19.2277,19.2571,159900.0
2008-02-25 15:15:00,32.69,32.85,32.68,32.79,168700.0,19.2571,19.3514,19.2512,19.316,168700.0
2008-02-25 15:20:00,32.79,32.86,32.72,32.85,106700.0,19.316,19.3573,19.2748,19.3514,106700.0
2008-02-25 15:25:00,32.85,33.0,32.85,32.96,232200.0,19.3514,19.4397,19.3514,19.4162,232200.0
2008-02-25 15:30:00,32.96,32.99,32.85,32.9,158700.0,19.4162,19.4338,19.3514,19.3808,158700.0
2008-02-25 15:35:00,32.9,33.1,32.9,33.09,190200.0,19.3808,19.4986,19.3808,19.4928,190200.0
2008-02-25 15:40:00,33.08,33.16,33.06,33.06,291300.0,19.4869,19.534,19.4751,19.4751,291300.0
2008-02-25 15:45:00,33.07,33.11,32.97,32.98,287100.0,19.481,19.5045,19.4221,19.428,287100.0
2008-02-25 15:50:00,32.98,33.02,32.96,32.97,468300.0,19.428,19.4515,19.4162,19.4221,468300.0
2008-02-25 15:55:00,32.97,33.09,32.97,33.05,422900.0,19.4221,19.4928,19.4221,19.4692,422900.0
2008-02-26 09:30:00,32.96,33.12,32.86,33.08,140300.0,19.4162,19.5104,19.3573,19.4869,140300.0
2008-02-26 09:35:00,33.06,33.17,32.99,33.03,122000.0,19.4751,19.5399,19.4338,19.4574,122000.0
2008-02-26 09:40:00,33.05,33.25,33.05,33.18,164200.0,19.4692,19.587,19.4692,19.5458,164200.0
2008-02-26 09:45:00,33.17,33.25,32.96,33.0,128200.0,19.5399,19.587,19.4162,19.4397,128200.0
2008-02-26 09:50:00,32.99,33.14,32.93,32.95,225800.0,19.4338,19.5222,19.3985,19.4103,225800.0
2008-02-26 09:55:00,32.95,33.0,32.87,33.0,95300.0,19.4103,19.4397,19.3632,19.4397,95300.0
2008-02-26 10:00:00,32.98,33.05,32.84,32.84,203100.0,19.428,19.4692,19.3455,19.3455,203100.0
2008-02-26 10:05:00,32.84,33.05,32.83,33.0,204300.0,19.3455,19.4692,19.3396,19.4397,204300.0
2008-02-26 10:10:00,33.0,33.08,32.96,32.97,173600.0,19.4397,19.4869,19.4162,19.4221,173600.0
2008-02-26 10:15:00,32.97,33.02,32.9,32.91,65200.0,19.4221,19.4515,19.3808,19.3867,65200.0
2008-02-26 10:20:00,32.92,32.92,32.82,32.86,78200.0,19.3926,19.3926,19.3337,19.3573,78200.0
2008-02-26 10:25:00,32.86,32.86,32.75,32.76,173100.0,19.3573,19.3573,19.2925,19.2984,173100.0
2008-02-26 10:30:00,32.76,32.9,32.71,32.9,97200.0,19.2984,19.3808,19.2689,19.3808,97200.0
2008-02-26 10:35:00,32.9,32.9,32.76,32.77,138900.0,19.3808,19.3808,19.2984,19.3042,138900.0
2008-02-26 10:40:00,32.76,32.79,32.68,32.77,99200.0,19.2984,19.316,19.2512,19.3042,99200.0
2008-02-26 10:45:00,32.78,32.84,32.7,32.83,80400.0,19.3101,19.3455,19.263,19.3396,80400.0
2008-02-26 10:50:00,32.83,32.98,32.78,32.93,137200.0,19.3396,19.428,19.3101,19.3985,137200.0
2008-02-26 10:55:00,32.92,32.93,32.81,32.84,71200.0,19.3926,19.3985,19.3278,19.3455,71200.0
2008-02-26 11:00:00,32.84,32.96,32.82,32.91,93100.0,19.3455,19.4162,19.3337,19.3867,93100.0
2008-02-26 11:05:00,32.91,32.98,32.8,32.8,125500.0,19.3867,19.428,19.3219,19.3219,125500.0
2008-02-26 11:10:00,32.8,32.9,32.79,32.88,62000.0,19.3219,19.3808,19.316,19.369,62000.0
2008-02-26 11:15:00,32.88,32.99,32.88,32.97,78100.0,19.369,19.4338,19.369,19.4221,78100.0
2008-02-26 11:20:00,32.97,33.02,32.92,32.95,74100.0,19.4221,19.4515,19.3926,19.4103,74100.0
2008-02-26 11:25:00,32.94,32.97,32.88,32.96,42700.0,19.4044,19.4221,19.369,19.4162,42700.0
2008-02-26 11:30:00,32.95,33.03,32.92,33.02,55200.0,19.4103,19.4574,19.3926,19.4515,55200.0
2008-02-26 11:35:00,33.03,33.04,32.99,33.01,44200.0,19.4574,19.4633,19.4338,19.4456,44200.0
2008-02-26 11:40:00,33.01,33.02,32.99,33.0,25200.0,19.4456,19.4515,19.4338,19.4397,25200.0
2008-02-26 11:45:00,33.0,33.06,32.97,33.06,61000.0,19.4397,19.4751,19.4221,19.4751,61000.0
2008-02-26 11:50:00,33.07,33.09,33.0,33.06,87100.0,19.481,19.4928,19.4397,19.4751,87100.0
2008-02-26 11:55:00,33.05,33.11,33.05,33.09,38400.0,19.4692,19.5045,19.4692,19.4928,38400.0
2008-02-26 12:00:00,33.1,33.11,33.09,33.11,36200.0,19.4986,19.5045,19.4928,19.5045,36200.0
2008-02-26 12:05:00,33.11,33.2,33.1,33.19,107000.0,19.5045,19.5576,19.4986,19.5517,107000.0
2008-02-26 12:10:00,33.19,33.23,33.12,33.23,99600.0,19.5517,19.5752,19.5104,19.5752,99600.0
2008-02-26 12:15:00,33.22,33.29,33.12,33.28,188900.0,19.5693,19.6106,19.5104,19.6047,188900.0
2008-02-26 12:20:00,33.29,33.45,33.28,33.4,287500.0,19.6106,19.7048,19.6047,19.6754,287500.0
2008-02-26 12:25:00,33.4,33.4,33.33,33.35,71800.0,19.6754,19.6754,19.6341,19.6459,71800.0
2008-02-26 12:30:00,33.35,33.35,33.29,33.32,85000.0,19.6459,19.6459,19.6106,19.6282,85000.0
2008-02-26 12:35:00,33.32,33.38,33.3,33.38,88900.0,19.6282,19.6636,19.6165,19.6636,88900.0
2008-02-26 12:40:00,33.37,33.43,33.34,33.43,99800.0,19.6577,19.693,19.64,19.693,99800.0
2008-02-26 12:45:00,33.42,33.44,33.4,33.42,95900.0,19.6872,19.6989,19.6754,19.6872,95900.0
2008-02-26 12:50:00,33.43,33.53,33.37,33.42,321900.0,19.693,19.752,19.6577,19.6872,321900.0
2008-02-26 12:55:00,33.43,33.55,33.39,33.55,96400.0,19.693,19.7637,19.6695,19.7637,96400.0
2008-02-26 13:00:00,33.54,33.59,33.52,33.55,114500.0,19.7578,19.7873,19.7461,19.7637,114500.0
2008-02-26 13:05:00,33.54,33.54,33.37,33.4,71700.0,19.7578,19.7578,19.6577,19.6754,71700.0
2008-02-26 13:10:00,33.4,33.4,33.26,33.3,78300.0,19.6754,19.6754,19.5929,19.6165,78300.0
2008-02-26 13:15:00,33.3,33.36,33.3,33.32,48500.0,19.6165,19.6518,19.6165,19.6282,48500.0
2008-02-26 13:20:00,33.33,33.35,33.27,33.29,58100.0,19.6341,19.6459,19.5988,19.6106,58100.0
2008-02-26 13:25:00,33.28,33.34,33.25,33.32,107900.0,19.6047,19.64,19.587,19.6282,107900.0
2008-02-26 13:30:00,33.32,33.34,33.26,33.28,30600.0,19.6282,19.64,19.5929,19.6047,30600.0
2008-02-26 13:35:00,33.28,33.28,33.2,33.27,77300.0,19.6047,19.6047,19.5576,19.5988,77300.0
2008-02-26 13:40:00,33.26,33.35,33.26,33.3,31000.0,19.5929,19.6459,19.5929,19.6165,31000.0
2008-02-26 13:45:00,33.3,33.34,33.28,33.32,31200.0,19.6165,19.64,19.6047,19.6282,31200.0
2008-02-26 13:50:00,33.32,33.36,33.31,33.32,42100.0,19.6282,19.6518,19.6224,19.6282,42100.0
2008-02-26 13:55:00,33.32,33.33,33.23,33.23,64600.0,19.6282,19.6341,19.5752,19.5752,64600.0
2008-02-26 14:00:00,33.24,33.35,33.22,33.31,97900.0,19.5811,19.6459,19.5693,19.6224,97900.0
2008-02-26 14:05:00,33.31,33.33,33.29,33.3,47600.0,19.6224,19.6341,19.6106,19.6165,47600.0
2008-02-26 14:10:00,33.3,33.35,33.27,33.34,73400.0,19.6165,19.6459,19.5988,19.64,73400.0
2008-02-26 14:15:00,33.33,33.41,33.33,33.35,86500.0,19.6341,19.6813,19.6341,19.6459,86500.0
2008-02-26 14:20:00,33.36,33.38,33.34,33.35,33500.0,19.6518,19.6636,19.64,19.6459,33500.0
2008-02-26 14:25:00,33.35,33.39,33.34,33.35,53600.0,19.6459,19.6695,19.64,19.6459,53600.0
2008-02-26 14:30:00,33.35,33.46,33.35,33.41,52300.0,19.6459,19.7107,19.6459,19.6813,52300.0
2008-02-26 14:35:00,33.4,33.42,33.38,33.39,63300.0,19.6754,19.6872,19.6636,19.6695,63300.0
2008-02-26 14:40:00,33.38,33.4,33.31,33.31,61700.0,19.6636,19.6754,19.6224,19.6224,61700.0
2008-02-26 14:45:00,33.32,33.36,33.28,33.34,63700.0,19.6282,19.6518,19.6047,19.64,63700.0
2008-02-26 14:50:00,33.34,33.39,33.29,33.32,91700.0,19.64,19.6695,19.6106,19.6282,91700.0
2008-02-26 14:55:00,33.34,33.34,33.27,33.3,78400.0,19.64,19.64,19.5988,19.6165,78400.0
2008-02-26 15:00:00,33.3,33.36,33.22,33.24,106300.0,19.6165,19.6518,19.5693,19.5811,106300.0
2008-02-26 15:05:00,33.23,33.26,33.16,33.21,86600.0,19.5752,19.5929,19.534,19.5634,86600.0
2008-02-26 15:10:00,33.21,33.23,33.12,33.17,97700.0,19.5634,19.5752,19.5104,19.5399,97700.0
2008-02-26 15:15:00,33.16,33.2,33.06,33.14,105700.0,19.534,19.5576,19.4751,19.5222,105700.0
2008-02-26 15:20:00,33.15,33.15,33.02,33.05,194900.0,19.5281,19.5281,19.4515,19.4692,194900.0
2008-02-26 15:25:00,33.06,33.21,33.03,33.21,119500.0,19.4751,19.5634,19.4574,19.5634,119500.0
2008-02-26 15:30:00,33.2,33.29,33.07,33.1,181600.0,19.5576,19.6106,19.481,19.4986,181600.0
2008-02-26 15:35:00,33.09,33.18,33.09,33.14,149800.0,19.4928,19.5458,19.4928,19.5222,149800.0
2008-02-26 15:40:00,33.15,33.24,33.11,33.22,118400.0,19.5281,19.5811,19.5045,19.5693,118400.0
2008-02-26 15:45:00,33.23,33.23,33.12,33.16,142200.0,19.5752,19.5752,19.5104,19.534,142200.0
2008-02-26 15:50:00,33.16,33.23,33.08,33.23,231100.0,19.534,19.5752,19.4869,19.5752,231100.0
2008-02-26 15:55:00,33.23,33.27,33.21,33.26,324300.0,19.5752,19.5988,19.5634,19.5929,324300.0
2008-02-27 09:30:00,33.0,33.0,32.86,32.92,125700.0,19.4397,19.4397,19.3573,19.3926,125700.0
2008-02-27 09:35:00,32.93,33.08,32.86,33.02,106200.0,19.3985,19.4869,19.3573,19.4515,106200.0
2008-02-27 09:40:00,33.02,33.22,32.95,33.19,160800.0,19.4515,19.5693,19.4103,19.5517,160800.0
2008-02-27 09:45:00,33.19,33.37,33.18,33.36,209000.0,19.5517,19.6577,19.5458,19.6518,209000.0
2008-02-27 09:50:00,33.36,33.39,33.3,33.37,129700.0,19.6518,19.6695,19.6165,19.6577,129700.0
2008-02-27 09:55:00,33.37,33.4,33.32,33.32,57300.0,19.6577,19.6754,19.6282,19.6282,57300.0
2008-02-27 10:00:00,33.32,33.32,33.12,33.2,126700.0,19.6282,19.6282,19.5104,19.5576,126700.0
2008-02-27 10:05:00,33.19,33.34,33.06,33.27,137400.0,19.5517,19.64,19.4751,19.5988,137400.0
2008-02-27 10:10:00,33.26,33.27,33.17,33.17,42100.0,19.5929,19.5988,19.5399,19.5399,42100.0
2008-02-27 10:15:00,33.17,33.35,33.16,33.33,139200.0,19.5399,19.6459,19.534,19.6341,139200.0
2008-02-27 10:20:00,33.33,33.33,33.14,33.15,72300.0,19.6341,19.6341,19.5222,19.5281,72300.0
2008-02-27 10:25:00,33.15,33.16,33.05,33.06,94600.0,19.5281,19.534,19.4692,19.4751,94600.0
2008-02-27 10:30:00,33.05,33.17,33.05,33.17,86900.0,19.4692,19.5399,19.4692,19.5399,86900.0
2008-02-27 10:35:00,33.17,33.25,33.12,33.21,106300.0,19.5399,19.587,19.5104,19.5634,106300.0
2008-02-27 10:40:00,33.2,33.43,33.2,33.41,142400.0,19.5576,19.693,19.5576,19.6813,142400.0
2008-02-27 10:45:00,33.41,33.76,33.4,33.63,332400.0,19.6813,19.8874,19.6754,19.8109,332400.0
2008-02-27 10:50:00,33.64,33.77,33.64,33.65,186600.0,19.8168,19.8933,19.8168,19.8226,186600.0
2008-02-27 10:55:00,33.65,33.73,33.59,33.62,103800.0,19.8226,19.8698,19.7873,19.805,103800.0
2008-02-27 11:00:00,33.62,33.64,33.49,33.52,99800.0,19.805,19.8168,19.7284,19.7461,99800.0
2008-02-27 11:05:00,33.53,33.53,33.45,33.45,91300.0,19.752,19.752,19.7048,19.7048,91300.0
2008-02-27 11:10:00,33.45,33.75,33.36,33.44,115900.0,19.7048,19.8816,19.6518,19.6989,115900.0
2008-02-27 11:15:00,33.44,33.52,33.37,33.51,66700.0,19.6989,19.7461,19.6577,19.7402,66700.0
2008-02-27 11:20:00,33.5,33.56,33.47,33.51,77500.0,19.7343,19.7696,19.7166,19.7402,77500.0
2008-02-27 11:25:00,33.51,33.55,33.44,33.45,96200.0,19.7402,19.7637,19.6989,19.7048,96200.0
2008-02-27 11:30:00,33.46,33.53,33.43,33.44,83100.0,19.7107,19.752,19.693,19.6989,83100.0
2008-02-27 11:35:00,33.44,33.54,33.44,33.52,69300.0,19.6989,19.7578,19.6989,19.7461,69300.0
2008-02-27 11:40:00,33.51,33.59,33.51,33.58,53100.0,19.7402,19.7873,19.7402,19.7814,53100.0
2008-02-27 11:45:00,33.57,33.64,33.55,33.64,88700.0,19.7755,19.8168,19.7637,19.8168,88700.0
2008-02-27 11:50:00,33.63,33.66,33.61,33.64,76000.0,19.8109,19.8285,19.7991,19.8168,76000.0
2008-02-27 11:55:00,33.65,33.72,33.63,33.7,146800.0,19.8226,19.8639,19.8109,19.8521,146800.0
2008-02-27 12:00:00,33.7,33.7,33.63,33.67,152600.0,19.8521,19.8521,19.8109,19.8344,152600.0
2008-02-27 12:05:00,33.68,33.69,33.59,33.6,81400.0,19.8403,19.8462,19.7873,19.7932,81400.0
2008-02-27 12:10:00,33.61,33.65,33.54,33.54,57000.0,19.7991,19.8226,19.7578,19.7578,57000.0
2008-02-27 12:15:00,33.55,33.55,33.45,33.51,65700.0,19.7637,19.7637,19.7048,19.7402,65700.0
2008-02-27 12:20:00,33.5,33.54,33.45,33.46,51000.0,19.7343,19.7578,19.7048,19.7107,51000.0
2008-02-27 12:25:00,33.46,33.52,33.46,33.46,49700.0,19.7107,19.7461,19.7107,19.7107,49700.0
2008-02-27 12:30:00,33.46,33.52,33.45,33.52,46800.0,19.7107,19.7461,19.7048,19.7461,46800.0
2008-02-27 12:35:00,33.52,33.58,33.51,33.55,34600.0,19.7461,19.7814,19.7402,19.7637,34600.0
2008-02-27 12:40:00,33.55,33.6,33.51,33.56,64400.0,19.7637,19.7932,19.7402,19.7696,64400.0
2008-02-27 12:45:00,33.57,33.58,33.51,33.54,42900.0,19.7755,19.7814,19.7402,19.7578,42900.0
2008-02-27 12:50:00,33.53,33.59,33.5,33.58,25400.0,19.752,19.7873,19.7343,19.7814,25400.0
2008-02-27 12:55:00,33.58,33.61,33.57,33.61,93400.0,19.7814,19.7991,19.7755,19.7991,93400.0
2008-02-27 13:00:00,33.6,33.66,33.59,33.63,58100.0,19.7932,19.8285,19.7873,19.8109,58100.0
2008-02-27 13:05:00,33.64,33.64,33.59,33.63,58800.0,19.8168,19.8168,19.7873,19.8109,58800.0
2008-02-27 13:10:00,33.64,33.65,33.58,33.63,60500.0,19.8168,19.8226,19.7814,19.8109,60500.0
2008-02-27 13:15:00,33.62,33.65,33.58,33.62,65100.0,19.805,19.8226,19.7814,19.805,65100.0
2008-02-27 13:20:00,33.61,33.63,33.53,33.57,84100.0,19.7991,19.8109,19.752,19.7755,84100.0
2008-02-27 13:25:00,33.57,33.63,33.55,33.61,46300.0,19.7755,19.8109,19.7637,19.7991,46300.0
2008-02-27 13:30:00,33.62,33.62,33.49,33.5,58200.0,19.805,19.805,19.7284,19.7343,58200.0
2008-02-27 13:35:00,33.5,33.51,33.45,33.48,52600.0,19.7343,19.7402,19.7048,19.7225,52600.0
2008-02-27 13:40:00,33.48,33.5,33.46,33.49,70800.0,19.7225,19.7343,19.7107,19.7284,70800.0
2008-02-27 13:45:00,33.49,33.51,33.46,33.47,45700.0,19.7284,19.7402,19.7107,19.7166,45700.0
2008-02-27 13:50:00,33.48,33.51,33.46,33.48,49000.0,19.7225,19.7402,19.7107,19.7225,49000.0
2008-02-27 13:55:00,33.48,33.57,33.47,33.52,65100.0,19.7225,19.7755,19.7166,19.7461,65100.0
2008-02-27 14:00:00,33.52,33.52,33.37,33.37,97600.0,19.7461,19.7461,19.6577,19.6577,97600.0
2008-02-27 14:05:00,33.37,33.42,33.35,33.4,129000.0,19.6577,19.6872,19.6459,19.6754,129000.0
2008-02-27 14:10:00,33.4,33.41,33.36,33.39,38000.0,19.6754,19.6813,19.6518,19.6695,38000.0
2008-02-27 14:15:00,33.39,33.44,33.37,33.38,55800.0,19.6695,19.6989,19.6577,19.6636,55800.0
2008-02-27 14:20:00,33.38,33.39,33.25,33.3,87900.0,19.6636,19.6695,19.587,19.6165,87900.0
2008-02-27 14:25:00,33.29,33.37,33.29,33.33,91300.0,19.6106,19.6577,19.6106,19.6341,91300.0
2008-02-27 14:30:00,33.34,33.39,33.33,33.36,36400.0,19.64,19.6695,19.6341,19.6518,36400.0
2008-02-27 14:35:00,33.35,33.38,33.3,33.31,69600.0,19.6459,19.6636,19.6165,19.6224,69600.0
2008-02-27 14:40:00,33.32,33.43,33.31,33.4,101400.0,19.6282,19.693,19.6224,19.6754,101400.0
2008-02-27 14:45:00,33.41,33.43,33.39,33.41,42000.0,19.6813,19.693,19.6695,19.6813,42000.0
2008-02-27 14:50:00,33.4,33.41,33.38,33.4,75900.0,19.6754,19.6813,19.6636,19.6754,75900.0
2008-02-27 14:55:00,33.4,33.54,33.37,33.54,86700.0,19.6754,19.7578,19.6577,19.7578,86700.0
2008-02-27 15:00:00,33.55,33.57,33.48,33.52,82400.0,19.7637,19.7755,19.7225,19.7461,82400.0
2008-02-27 15:05:00,33.52,33.52,33.41,33.45,129200.0,19.7461,19.7461,19.6813,19.7048,129200.0
2008-02-27 15:10:00,33.44,33.45,33.39,33.43,55500.0,19.6989,19.7048,19.6695,19.693,55500.0
2008-02-27 15:15:00,33.44,33.5,33.41,33.48,60300.0,19.6989,19.7343,19.6813,19.7225,60300.0
2008-02-27 15:20:00,33.49,33.56,33.42,33.45,190600.0,19.7284,19.7696,19.6872,19.7048,190600.0
2008-02-27 15:25:00,33.45,33.61,33.43,33.59,91200.0,19.7048,19.7991,19.693,19.7873,91200.0
2008-02-27 15:30:00,33.58,33.6,33.49,33.5,72500.0,19.7814,19.7932,19.7284,19.7343,72500.0
2008-02-27 15:35:00,33.5,33.55,33.47,33.51,72300.0,19.7343,19.7637,19.7166,19.7402,72300.0
2008-02-27 15:40:00,33.51,33.51,33.45,33.47,162000.0,19.7402,19.7402,19.7048,19.7166,162000.0
2008-02-27 15:45:00,33.48,33.55,33.38,33.5,217700.0,19.7225,19.7637,19.6636,19.7343,217700.0
2008-02-27 15:50:00,33.49,33.49,33.41,33.44,214900.0,19.7284,19.7284,19.6813,19.6989,214900.0
2008-02-27 15:55:00,33.43,33.5,33.41,33.49,302500.0,19.693,19.7343,19.6813,19.7284,302500.0
2008-02-28 09:30:00,33.05,33.46,33.01,33.08,273400.0,19.4692,19.7107,19.4456,19.4869,273400.0
2008-02-28 09:35:00,33.08,33.11,33.01,33.09,80400.0,19.4869,19.5045,19.4456,19.4928,80400.0
2008-02-28 09:40:00,33.09,33.14,32.97,32.97,93500.0,19.4928,19.5222,19.4221,19.4221,93500.0
2008-02-28 09:45:00,32.97,32.99,32.81,32.81,239800.0,19.4221,19.4338,19.3278,19.3278,239800.0
2008-02-28 09:50:00,32.82,33.03,32.82,33.03,177100.0,19.3337,19.4574,19.3337,19.4574,177100.0
2008-02-28 09:55:00,33.02,33.07,32.97,33.03,139700.0,19.4515,19.481,19.4221,19.4574,139700.0
2008-02-28 10:00:00,33.04,33.1,32.98,32.99,109500.0,19.4633,19.4986,19.428,19.4338,109500.0
2008-02-28 10:05:00,32.99,33.07,32.97,33.01,97300.0,19.4338,19.481,19.4221,19.4456,97300.0
2008-02-28 10:10:00,33.01,33.07,33.0,33.01,83300.0,19.4456,19.481,19.4397,19.4456,83300.0
2008-02-28 10:15:00,33.02,33.06,32.95,32.97,368400.0,19.4515,19.4751,19.4103,19.4221,368400.0
2008-02-28 10:20:00,32.98,33.0,32.91,32.98,121400.0,19.428,19.4397,19.3867,19.428,121400.0
2008-02-28 10:25:00,32.99,33.04,32.98,33.03,197900.0,19.4338,19.4633,19.428,19.4574,197900.0
2008-02-28 10:30:00,33.03,33.04,32.95,32.98,163000.0,19.4574,19.4633,19.4103,19.428,163000.0
2008-02-28 10:35:00,32.98,33.03,32.96,33.01,118500.0,19.428,19.4574,19.4162,19.4456,118500.0
2008-02-28 10:40:00,33.01,33.04,32.94,32.97,169600.0,19.4456,19.4633,19.4044,19.4221,169600.0
2008-02-28 10:45:00,32.98,33.0,32.92,32.92,83600.0,19.428,19.4397,19.3926,19.3926,83600.0
2008-02-28 10:50:00,32.91,32.99,32.89,32.9,75000.0,19.3867,19.4338,19.3749,19.3808,75000.0
2008-02-28 10:55:00,32.9,32.93,32.87,32.89,76800.0,19.3808,19.3985,19.3632,19.3749,76800.0
2008-02-28 11:00:00,32.88,32.91,32.69,32.69,142500.0,19.369,19.3867,19.2571,19.2571,142500.0
2008-02-28 11:05:00,32.69,32.8,32.59,32.8,238200.0,19.2571,19.3219,19.1982,19.3219,238200.0
2008-02-28 11:10:00,32.8,32.8,32.62,32.65,202800.0,19.3219,19.3219,19.2159,19.2336,202800.0
2008-02-28 11:15:00,32.65,32.66,32.58,32.62,187100.0,19.2336,19.2395,19.1923,19.2159,187100.0
2008-02-28 11:20:00,32.62,32.62,32.56,32.59,117800.0,19.2159,19.2159,19.1805,19.1982,117800.0
2008-02-28 11:25:00,32.59,32.61,32.53,32.55,159200.0,19.1982,19.21,19.1629,19.1747,159200.0
2008-02-28 11:30:00,32.55,32.55,32.46,32.49,108800.0,19.1747,19.1747,19.1216,19.1393,108800.0
2008-02-28 11:35:00,32.5,32.54,32.45,32.52,124100.0,19.1452,19.1688,19.1157,19.157,124100.0
2008-02-28 11:40:00,32.52,32.59,32.51,32.54,140900.0,19.157,19.1982,19.1511,19.1688,140900.0
2008-02-28 11:45:00,32.55,32.57,32.5,32.52,125600.0,19.1747,19.1864,19.1452,19.157,125600.0
2008-02-28 11:50:00,32.52,32.58,32.52,32.58,53600.0,19.157,19.1923,19.157,19.1923,53600.0
2008-02-28 11:55:00,32.59,32.67,32.57,32.6,187800.0,19.1982,19.2453,19.1864,19.2041,187800.0
2008-02-28 12:00:00,32.61,32.67,32.59,32.6,102200.0,19.21,19.2453,19.1982,19.2041,102200.0
2008-02-28 12:05:00,32.59,32.62,32.56,32.6,46500.0,19.1982,19.2159,19.1805,19.2041,46500.0
2008-02-28 12:10:00,32.6,32.61,32.57,32.58,80400.0,19.2041,19.21,19.1864,19.1923,80400.0
2008-02-28 12:15:00,32.59,32.59,32.45,32.51,141200.0,19.1982,19.1982,19.1157,19.1511,141200.0
2008-02-28 12:20:00,32.51,32.61,32.5,32.61,93900.0,19.1511,19.21,19.1452,19.21,93900.0
2008-02-28 12:25:00,32.6,32.62,32.48,32.49,134500.0,19.2041,19.2159,19.1334,19.1393,134500.0
2008-02-28 12:30:00,32.49,32.55,32.45,32.55,162100.0,19.1393,19.1747,19.1157,19.1747,162100.0
2008-02-28 12:35:00,32.55,32.58,32.48,32.51,81200.0,19.1747,19.1923,19.1334,19.1511,81200.0
2008-02-28 12:40:00,32.51,32.55,32.51,32.55,53100.0,19.1511,19.1747,19.1511,19.1747,53100.0
2008-02-28 12:45:00,32.54,32.67,32.54,32.65,61200.0,19.1688,19.2453,19.1688,19.2336,61200.0
2008-02-28 12:50:00,32.66,32.66,32.61,32.61,50800.0,19.2395,19.2395,19.21,19.21,50800.0
2008-02-28 12:55:00,32.61,32.64,32.56,32.56,49500.0,19.21,19.2277,19.1805,19.1805,49500.0
2008-02-28 13:00:00,32.56,32.62,32.53,32.61,64500.0,19.1805,19.2159,19.1629,19.21,64500.0
2008-02-28 13:05:00,32.6,32.75,32.6,32.75,60800.0,19.2041,19.2925,19.2041,19.2925,60800.0
2008-02-28 13:10:00,32.75,32.79,32.7,32.71,88200.0,19.2925,19.316,19.263,19.2689,88200.0
2008-02-28 13:15:00,32.7,32.75,32.67,32.67,27200.0,19.263,19.2925,19.2453,19.2453,27200.0
2008-02-28 13:20:00,32.67,32.7,32.63,32.66,36000.0,19.2453,19.263,19.2218,19.2395,36000.0
2008-02-28 13:25:00,32.66,32.72,32.58,32.59,68900.0,19.2395,19.2748,19.1923,19.1982,68900.0
2008-02-28 13:30:00,32.6,32.66,32.6,32.64,33400.0,19.2041,19.2395,19.2041,19.2277,33400.0
2008-02-28 13:35:00,32.63,32.66,32.6,32.61,41200.0,19.2218,19.2395,19.2041,19.21,41200.0
2008-02-28 13:40:00,32.6,32.66,32.57,32.62,47900.0,19.2041,19.2395,19.1864,19.2159,47900.0
2008-02-28 13:45:00,32.63,32.66,32.58,32.62,75100.0,19.2218,19.2395,19.1923,19.2159,75100.0
2008-02-28 13:50:00,32.63,32.66,32.6,32.64,49300.0,19.2218,19.2395,19.2041,19.2277,49300.0
2008-02-28 13:55:00,32.64,32.75,32.64,32.73,82900.0,19.2277,19.2925,19.2277,19.2807,82900.0
2008-02-28 14:00:00,32.73,32.73,32.64,32.69,52100.0,19.2807,19.2807,19.2277,19.2571,52100.0
2008-02-28 14:05:00,32.69,32.75,32.69,32.74,82600.0,19.2571,19.2925,19.2571,19.2866,82600.0
2008-02-28 14:10:00,32.74,32.77,32.71,32.76,114900.0,19.2866,19.3042,19.2689,19.2984,114900.0
2008-02-28 14:15:00,32.76,32.91,32.76,32.9,209900.0,19.2984,19.3867,19.2984,19.3808,209900.0
2008-02-28 14:20:00,32.89,33.01,32.87,32.92,263300.0,19.3749,19.4456,19.3632,19.3926,263300.0
2008-02-28 14:25:00,32.92,32.95,32.88,32.9,245500.0,19.3926,19.4103,19.369,19.3808,245500.0
2008-02-28 14:30:00,32.9,32.97,32.87,32.93,164900.0,19.3808,19.4221,19.3632,19.3985,164900.0
2008-02-28 14:35:00,32.94,32.98,32.91,32.93,156500.0,19.4044,19.428,19.3867,19.3985,156500.0
2008-02-28 14:40:00,32.92,33.03,32.91,33.02,368900.0,19.3926,19.4574,19.3867,19.4515,368900.0
2008-02-28 14:45:00,33.01,33.07,32.93,32.94,250000.0,19.4456,19.481,19.3985,19.4044,250000.0
2008-02-28 14:50:00,32.93,33.02,32.93,32.94,131200.0,19.3985,19.4515,19.3985,19.4044,131200.0
2008-02-28 14:55:00,32.93,33.01,32.9,33.0,93100.0,19.3985,19.4456,19.3808,19.4397,93100.0
2008-02-28 15:00:00,33.01,33.01,32.9,32.92,117800.0,19.4456,19.4456,19.3808,19.3926,117800.0
2008-02-28 15:05:00,32.92,32.98,32.89,32.95,206900.0,19.3926,19.428,19.3749,19.4103,206900.0
2008-02-28 15:10:00,32.96,32.99,32.94,32.97,84400.0,19.4162,19.4338,19.4044,19.4221,84400.0
2008-02-28 15:15:00,32.96,32.98,32.93,32.97,171200.0,19.4162,19.428,19.3985,19.4221,171200.0
2008-02-28 15:20:00,32.97,33.01,32.88,32.99,341500.0,19.4221,19.4456,19.369,19.4338,341500.0
2008-02-28 15:25:00,32.98,33.0,32.95,32.95,235800.0,19.428,19.4397,19.4103,19.4103,235800.0
2008-02-28 15:30:00,32.96,32.96,32.9,32.95,257300.0,19.4162,19.4162,19.3808,19.4103,257300.0
2008-02-28 15:35:00,32.95,32.95,32.87,32.88,157200.0,19.4103,19.4103,19.3632,19.369,157200.0
2008-02-28 15:40:00,32.88,32.93,32.85,32.85,297700.0,19.369,19.3985,19.3514,19.3514,297700.0
2008-02-28 15:45:00,32.85,32.89,32.83,32.83,230600.0,19.3514,19.3749,19.3396,19.3396,230600.0
2008-02-28 15:50:00,32.83,32.86,32.81,32.83,307800.0,19.3396,19.3573,19.3278,19.3396,307800.0
2008-02-28 15:55:00,32.84,32.85,32.82,32.82,390500.0,19.3455,19.3514,19.3337,19.3337,390500.0
2008-02-29 09:30:00,32.52,32.52,32.19,32.26,268000.0,19.157,19.157,18.9626,19.0038,268000.0
2008-02-29 09:35:00,32.26,32.33,32.2,32.33,198100.0,19.0038,19.0451,18.9685,19.0451,198100.0
2008-02-29 09:40:00,32.32,32.36,32.23,32.25,231300.0,19.0392,19.0627,18.9861,18.9979,231300.0
2008-02-29 09:45:00,32.24,32.33,32.18,32.31,184400.0,18.992,19.0451,18.9567,19.0333,184400.0
2008-02-29 09:50:00,32.31,32.32,32.26,32.29,97900.0,19.0333,19.0392,19.0038,19.0215,97900.0
2008-02-29 09:55:00,32.29,32.48,32.27,32.46,110100.0,19.0215,19.1334,19.0097,19.1216,110100.0
2008-02-29 10:00:00,32.45,32.54,32.37,32.49,153700.0,19.1157,19.1688,19.0686,19.1393,153700.0
2008-02-29 10:05:00,32.49,32.59,32.28,32.58,214100.0,19.1393,19.1982,19.0156,19.1923,214100.0
2008-02-29 10:10:00,32.58,32.58,32.39,32.42,131200.0,19.1923,19.1923,19.0804,19.0981,131200.0
2008-02-29 10:15:00,32.42,32.44,32.34,32.4,116800.0,19.0981,19.1099,19.0509,19.0863,116800.0
2008-02-29 10:20:00,32.39,32.42,32.35,32.38,172000.0,19.0804,19.0981,19.0568,19.0745,172000.0
2008-02-29 10:25:00,32.38,32.45,32.33,32.45,125400.0,19.0745,19.1157,19.0451,19.1157,125400.0
2008-02-29 10:30:00,32.45,32.45,32.35,32.45,109100.0,19.1157,19.1157,19.0568,19.1157,109100.0
2008-02-29 10:35:00,32.45,32.45,32.39,32.41,103700.0,19.1157,19.1157,19.0804,19.0922,103700.0
2008-02-29 10:40:00,32.42,32.44,32.37,32.43,105300.0,19.0981,19.1099,19.0686,19.104,105300.0
2008-02-29 10:45:00,32.44,32.46,32.41,32.43,101700.0,19.1099,19.1216,19.0922,19.104,101700.0
2008-02-29 10:50:00,32.44,32.51,32.4,32.51,82400.0,19.1099,19.1511,19.0863,19.1511,82400.0
2008-02-29 10:55:00,32.51,32.55,32.48,32.49,73300.0,19.1511,19.1747,19.1334,19.1393,73300.0
2008-02-29 11:00:00,32.49,32.55,32.49,32.52,158900.0,19.1393,19.1747,19.1393,19.157,158900.0
2008-02-29 11:05:00,32.52,32.66,32.52,32.66,87700.0,19.157,19.2395,19.157,19.2395,87700.0
2008-02-29 11:10:00,32.66,32.67,32.63,32.63,172100.0,19.2395,19.2453,19.2218,19.2218,172100.0
2008-02-29 11:15:00,32.63,32.65,32.52,32.52,118900.0,19.2218,19.2336,19.157,19.157,118900.0
2008-02-29 11:20:00,32.52,32.52,32.5,32.51,68700.0,19.157,19.157,19.1452,19.1511,68700.0
2008-02-29 11:25:00,32.51,32.55,32.51,32.51,79200.0,19.1511,19.1747,19.1511,19.1511,79200.0
2008-02-29 11:30:00,32.51,32.56,32.5,32.55,84600.0,19.1511,19.1805,19.1452,19.1747,84600.0
2008-02-29 11:35:00,32.55,32.57,32.51,32.54,114100.0,19.1747,19.1864,19.1511,19.1688,114100.0
2008-02-29 11:40:00,32.53,32.57,32.52,32.55,80700.0,19.1629,19.1864,19.157,19.1747,80700.0
2008-02-29 11:45:00,32.56,32.56,32.51,32.51,53400.0,19.1805,19.1805,19.1511,19.1511,53400.0
2008-02-29 11:50:00,32.51,32.56,32.5,32.54,75500.0,19.1511,19.1805,19.1452,19.1688,75500.0
2008-02-29 11:55:00,32.54,32.55,32.49,32.5,62600.0,19.1688,19.1747,19.1393,19.1452,62600.0
2008-02-29 12:00:00,32.5,32.56,32.45,32.49,190600.0,19.1452,19.1805,19.1157,19.1393,190600.0
2008-02-29 12:05:00,32.49,32.53,32.49,32.5,41000.0,19.1393,19.1629,19.1393,19.1452,41000.0
2008-02-29 12:10:00,32.5,32.53,32.47,32.5,100300.0,19.1452,19.1629,19.1275,19.1452,100300.0
2008-02-29 12:15:00,32.5,32.53,32.45,32.48,178500.0,19.1452,19.1629,19.1157,19.1334,178500.0
2008-02-29 12:20:00,32.47,32.52,32.46,32.48,39600.0,19.1275,19.157,19.1216,19.1334,39600.0
2008-02-29 12:25:00,32.47,32.58,32.46,32.56,124500.0,19.1275,19.1923,19.1216,19.1805,124500.0
2008-02-29 12:30:00,32.56,32.57,32.48,32.49,45900.0,19.1805,19.1864,19.1334,19.1393,45900.0
2008-02-29 12:35:00,32.5,32.52,32.45,32.45,52100.0,19.1452,19.157,19.1157,19.1157,52100.0
2008-02-29 12:40:00,32.46,32.51,32.46,32.5,148000.0,19.1216,19.1511,19.1216,19.1452,148000.0
2008-02-29 12:45:00,32.5,32.52,32.43,32.44,112600.0,19.1452,19.157,19.104,19.1099,112600.0
2008-02-29 12:50:00,32.44,32.47,32.44,32.45,59100.0,19.1099,19.1275,19.1099,19.1157,59100.0
2008-02-29 12:55:00,32.44,32.5,32.43,32.48,74000.0,19.1099,19.1452,19.104,19.1334,74000.0
2008-02-29 13:00:00,32.48,32.51,32.45,32.51,52400.0,19.1334,19.1511,19.1157,19.1511,52400.0
2008-02-29 13:05:00,32.5,32.52,32.43,32.48,141500.0,19.1452,19.157,19.104,19.1334,141500.0
2008-02-29 13:10:00,32.48,32.49,32.44,32.49,94100.0,19.1334,19.1393,19.1099,19.1393,94100.0
2008-02-29 13:15:00,32.48,32.52,32.45,32.51,118200.0,19.1334,19.157,19.1157,19.1511,118200.0
2008-02-29 13:20:00,32.5,32.55,32.49,32.53,103000.0,19.1452,19.1747,19.1393,19.1629,103000.0
2008-02-29 13:25:00,32.54,32.54,32.49,32.5,81300.0,19.1688,19.1688,19.1393,19.1452,81300.0
2008-02-29 13:30:00,32.5,32.5,32.37,32.44,257000.0,19.1452,19.1452,19.0686,19.1099,257000.0
2008-02-29 13:35:00,32.44,32.49,32.4,32.46,168100.0,19.1099,19.1393,19.0863,19.1216,168100.0
2008-02-29 13:40:00,32.46,32.53,32.46,32.52,168700.0,19.1216,19.1629,19.1216,19.157,168700.0
2008-02-29 13:45:00,32.53,32.54,32.47,32.51,251900.0,19.1629,19.1688,19.1275,19.1511,251900.0
2008-02-29 13:50:00,32.51,32.52,32.42,32.45,128400.0,19.1511,19.157,19.0981,19.1157,128400.0
2008-02-29 13:55:00,32.46,32.51,32.42,32.44,136300.0,19.1216,19.1511,19.0981,19.1099,136300.0
2008-02-29 14:00:00,32.44,32.45,32.35,32.39,102300.0,19.1099,19.1157,19.0568,19.0804,102300.0
2008-02-29 14:05:00,32.38,32.47,32.38,32.4,162100.0,19.0745,19.1275,19.0745,19.0863,162100.0
2008-02-29 14:10:00,32.41,32.42,32.35,32.4,184800.0,19.0922,19.0981,19.0568,19.0863,184800.0
2008-02-29 14:15:00,32.4,32.4,32.34,32.38,259400.0,19.0863,19.0863,19.0509,19.0745,259400.0
2008-02-29 14:20:00,32.37,32.48,32.37,32.4,164400.0,19.0686,19.1334,19.0686,19.0863,164400.0
2008-02-29 14:25:00,32.4,32.41,32.33,32.36,107800.0,19.0863,19.0922,19.0451,19.0627,107800.0
2008-02-29 14:30:00,32.36,32.37,32.35,32.35,169300.0,19.0627,19.0686,19.0568,19.0568,169300.0
2008-02-29 14:35:00,32.36,32.41,32.35,32.41,137400.0,19.0627,19.0922,19.0568,19.0922,137400.0
2008-02-29 14:40:00,32.4,32.47,32.39,32.42,134800.0,19.0863,19.1275,19.0804,19.0981,134800.0
2008-02-29 14:45:00,32.43,32.44,32.35,32.36,111500.0,19.104,19.1099,19.0568,19.0627,111500.0
2008-02-29 14:50:00,32.36,32.43,32.36,32.4,118200.0,19.0627,19.104,19.0627,19.0863,118200.0
2008-02-29 14:55:00,32.4,32.41,32.3,32.33,140600.0,19.0863,19.0922,19.0274,19.0451,140600.0
2008-02-29 15:00:00,32.32,32.33,32.24,32.3,155500.0,19.0392,19.0451,18.992,19.0274,155500.0
2008-02-29 15:05:00,32.3,32.3,32.18,32.18,200000.0,19.0274,19.0274,18.9567,18.9567,200000.0
2008-02-29 15:10:00,32.19,32.2,32.11,32.13,206200.0,18.9626,18.9685,18.9155,18.9272,206200.0
2008-02-29 15:15:00,32.13,32.13,32.06,32.07,129700.0,18.9272,18.9272,18.886,18.8919,129700.0
2008-02-29 15:20:00,32.06,32.21,32.05,32.18,172200.0,18.886,18.9744,18.8801,18.9567,172200.0
2008-02-29 15:25:00,32.19,32.2,32.15,32.19,119600.0,18.9626,18.9685,18.939,18.9626,119600.0
2008-02-29 15:30:00,32.18,32.21,32.11,32.14,168100.0,18.9567,18.9744,18.9155,18.9331,168100.0
2008-02-29 15:35:00,32.14,32.14,32.06,32.06,174600.0,18.9331,18.9331,18.886,18.886,174600.0
2008-02-29 15:40:00,32.06,32.07,31.99,32.0,423600.0,18.886,18.8919,18.8448,18.8507,423600.0
2008-02-29 15:45:00,32.0,32.02,31.93,31.93,326100.0,18.8507,18.8624,18.8094,18.8094,326100.0
2008-02-29 15:50:00,31.93,31.97,31.9,31.97,453700.0,18.8094,18.833,18.7917,18.833,453700.0
2008-02-29 15:55:00,31.97,32.13,31.96,32.09,902900.0,18.833,18.9272,18.8271,18.9037,902900.0
2008-03-03 09:30:00,32.02,32.02,31.63,31.63,275000.0,18.8624,18.8624,18.6327,18.6327,275000.0
2008-03-03 09:35:00,31.64,31.69,31.51,31.59,210800.0,18.6386,18.668,18.562,18.6091,210800.0
2008-03-03 09:40:00,31.59,31.62,31.5,31.52,185400.0,18.6091,18.6268,18.5561,18.5679,185400.0
2008-03-03 09:45:00,31.51,31.58,31.25,31.49,343300.0,18.562,18.6032,18.4088,18.5502,343300.0
2008-03-03 09:50:00,31.5,31.57,31.47,31.54,125700.0,18.5561,18.5974,18.5384,18.5797,125700.0
2008-03-03 09:55:00,31.54,31.56,31.44,31.45,67800.0,18.5797,18.5915,18.5208,18.5267,67800.0
2008-03-03 10:00:00,31.44,31.7,31.43,31.66,175100.0,18.5208,18.6739,18.5149,18.6504,175100.0
2008-03-03 10:05:00,31.67,31.8,31.61,31.67,261000.0,18.6563,18.7328,18.6209,18.6563,261000.0
2008-03-03 10:10:00,31.69,31.82,31.66,31.82,117600.0,18.668,18.7446,18.6504,18.7446,117600.0
2008-03-03 10:15:00,31.81,31.93,31.76,31.9,127100.0,18.7387,18.8094,18.7093,18.7917,127100.0
2008-03-03 10:20:00,31.91,31.95,31.86,31.9,137400.0,18.7976,18.8212,18.7682,18.7917,137400.0
2008-03-03 10:25:00,31.91,31.97,31.9,31.94,190100.0,18.7976,18.833,18.7917,18.8153,190100.0
2008-03-03 10:30:00,31.94,31.95,31.81,31.82,227800.0,18.8153,18.8212,18.7387,18.7446,227800.0
2008-03-03 10:35:00,31.82,31.86,31.79,31.82,116900.0,18.7446,18.7682,18.7269,18.7446,116900.0
2008-03-03 10:40:00,31.83,31.87,31.8,31.81,41700.0,18.7505,18.7741,18.7328,18.7387,41700.0
2008-03-03 10:45:00,31.81,31.83,31.78,31.79,96500.0,18.7387,18.7505,18.7211,18.7269,96500.0
2008-03-03 10:50:00,31.8,31.85,31.79,31.84,57100.0,18.7328,18.7623,18.7269,18.7564,57100.0
2008-03-03 10:55:00,31.84,31.88,31.8,31.87,102000.0,18.7564,18.78,18.7328,18.7741,102000.0
2008-03-03 11:00:00,31.86,31.89,31.8,31.85,75700.0,18.7682,18.7859,18.7328,18.7623,75700.0
2008-03-03 11:05:00,31.85,31.88,31.79,31.79,84700.0,18.7623,18.78,18.7269,18.7269,84700.0
2008-03-03 11:10:00,31.8,31.8,31.7,31.72,94800.0,18.7328,18.7328,18.6739,18.6857,94800.0
2008-03-03 11:15:00,31.72,31.74,31.7,31.71,55000.0,18.6857,18.6975,18.6739,18.6798,55000.0
2008-03-03 11:20:00,31.7,31.94,31.69,31.94,74100.0,18.6739,18.8153,18.668,18.8153,74100.0
2008-03-03 11:25:00,31.94,32.0,31.94,31.97,118600.0,18.8153,18.8507,18.8153,18.833,118600.0
2008-03-03 11:30:00,31.98,32.01,31.98,31.99,135200.0,18.8389,18.8565,18.8389,18.8448,135200.0
2008-03-03 11:35:00,32.0,32.01,31.9,31.99,132000.0,18.8507,18.8565,18.7917,18.8448,132000.0
2008-03-03 11:40:00,32.0,32.0,31.92,31.93,81800.0,18.8507,18.8507,18.8035,18.8094,81800.0
2008-03-03 11:45:00,31.93,31.93,31.86,31.9,53800.0,18.8094,18.8094,18.7682,18.7917,53800.0
2008-03-03 11:50:00,31.89,31.99,31.86,31.97,146300.0,18.7859,18.8448,18.7682,18.833,146300.0
2008-03-03 11:55:00,31.97,32.03,31.95,32.0,94700.0,18.833,18.8683,18.8212,18.8507,94700.0
2008-03-03 12:00:00,32.0,32.01,31.91,31.91,52200.0,18.8507,18.8565,18.7976,18.7976,52200.0
2008-03-03 12:05:00,31.91,31.93,31.86,31.89,57800.0,18.7976,18.8094,18.7682,18.7859,57800.0
2008-03-03 12:10:00,31.89,31.95,31.89,31.95,142500.0,18.7859,18.8212,18.7859,18.8212,142500.0
2008-03-03 12:15:00,31.94,31.99,31.9,31.99,148700.0,18.8153,18.8448,18.7917,18.8448,148700.0
2008-03-03 12:20:00,32.0,32.1,31.97,32.1,70200.0,18.8507,18.9096,18.833,18.9096,70200.0
2008-03-03 12:25:00,32.09,32.1,32.05,32.08,55500.0,18.9037,18.9096,18.8801,18.8978,55500.0
2008-03-03 12:30:00,32.07,32.16,32.05,32.11,133600.0,18.8919,18.9449,18.8801,18.9155,133600.0
2008-03-03 12:35:00,32.1,32.12,32.03,32.12,60900.0,18.9096,18.9213,18.8683,18.9213,60900.0
2008-03-03 12:40:00,32.11,32.14,32.07,32.12,64900.0,18.9155,18.9331,18.8919,18.9213,64900.0
2008-03-03 12:45:00,32.11,32.11,31.97,31.98,58500.0,18.9155,18.9155,18.833,18.8389,58500.0
2008-03-03 12:50:00,31.98,31.98,31.92,31.92,34000.0,18.8389,18.8389,18.8035,18.8035,34000.0
2008-03-03 12:55:00,31.93,31.96,31.89,31.94,45500.0,18.8094,18.8271,18.7859,18.8153,45500.0
2008-03-03 13:00:00,31.94,31.96,31.92,31.94,36400.0,18.8153,18.8271,18.8035,18.8153,36400.0
2008-03-03 13:05:00,31.94,31.96,31.9,31.91,38400.0,18.8153,18.8271,18.7917,18.7976,38400.0
2008-03-03 13:10:00,31.91,31.93,31.86,31.89,35700.0,18.7976,18.8094,18.7682,18.7859,35700.0
2008-03-03 13:15:00,31.9,31.9,31.82,31.82,36800.0,18.7917,18.7917,18.7446,18.7446,36800.0
2008-03-03 13:20:00,31.82,31.87,31.81,31.86,23100.0,18.7446,18.7741,18.7387,18.7682,23100.0
2008-03-03 13:25:00,31.87,31.97,31.87,31.93,47000.0,18.7741,18.833,18.7741,18.8094,47000.0
2008-03-03 13:30:00,31.93,31.94,31.89,31.91,46300.0,18.8094,18.8153,18.7859,18.7976,46300.0
2008-03-03 13:35:00,31.91,31.93,31.87,31.93,77800.0,18.7976,18.8094,18.7741,18.8094,77800.0
2008-03-03 13:40:00,31.94,31.94,31.89,31.92,62700.0,18.8153,18.8153,18.7859,18.8035,62700.0
2008-03-03 13:45:00,31.92,32.05,31.92,32.04,106000.0,18.8035,18.8801,18.8035,18.8742,106000.0
2008-03-03 13:50:00,32.04,32.13,31.89,32.09,525900.0,18.8742,18.9272,18.7859,18.9037,525900.0
2008-03-03 13:55:00,32.09,32.1,31.94,31.94,38100.0,18.9037,18.9096,18.8153,18.8153,38100.0
2008-03-03 14:00:00,31.94,31.95,31.89,31.91,76000.0,18.8153,18.8212,18.7859,18.7976,76000.0
2008-03-03 14:05:00,31.92,31.93,31.89,31.91,46800.0,18.8035,18.8094,18.7859,18.7976,46800.0
2008-03-03 14:10:00,31.92,31.99,31.9,31.96,48000.0,18.8035,18.8448,18.7917,18.8271,48000.0
2008-03-03 14:15:00,31.97,31.97,31.81,31.81,138900.0,18.833,18.833,18.7387,18.7387,138900.0
2008-03-03 14:20:00,31.82,31.83,31.8,31.8,67800.0,18.7446,18.7505,18.7328,18.7328,67800.0
2008-03-03 14:25:00,31.81,31.83,31.79,31.82,122000.0,18.7387,18.7505,18.7269,18.7446,122000.0
2008-03-03 14:30:00,31.83,31.93,31.82,31.86,61300.0,18.7505,18.8094,18.7446,18.7682,61300.0
2008-03-03 14:35:00,31.85,31.88,31.79,31.81,103500.0,18.7623,18.78,18.7269,18.7387,103500.0
2008-03-03 14:40:00,31.81,31.89,31.8,31.87,70800.0,18.7387,18.7859,18.7328,18.7741,70800.0
2008-03-03 14:45:00,31.87,31.9,31.76,31.76,160900.0,18.7741,18.7917,18.7093,18.7093,160900.0
2008-03-03 14:50:00,31.76,31.79,31.73,31.75,156500.0,18.7093,18.7269,18.6916,18.7034,156500.0
2008-03-03 14:55:00,31.75,31.75,31.64,31.68,162300.0,18.7034,18.7034,18.6386,18.6621,162300.0
2008-03-03 15:00:00,31.68,31.77,31.68,31.75,110600.0,18.6621,18.7152,18.6621,18.7034,110600.0
2008-03-03 15:05:00,31.76,31.77,31.69,31.73,150500.0,18.7093,18.7152,18.668,18.6916,150500.0
2008-03-03 15:10:00,31.74,31.79,31.7,31.79,100900.0,18.6975,18.7269,18.6739,18.7269,100900.0
2008-03-03 15:15:00,31.79,31.88,31.76,31.87,96500.0,18.7269,18.78,18.7093,18.7741,96500.0
2008-03-03 15:20:00,31.86,31.91,31.82,31.86,108700.0,18.7682,18.7976,18.7446,18.7682,108700.0
2008-03-03 15:25:00,31.86,31.89,31.82,31.87,93800.0,18.7682,18.7859,18.7446,18.7741,93800.0
2008-03-03 15:30:00,31.87,31.97,31.83,31.88,167600.0,18.7741,18.833,18.7505,18.78,167600.0
2008-03-03 15:35:00,31.88,31.92,31.81,31.91,234800.0,18.78,18.8035,18.7387,18.7976,234800.0
2008-03-03 15:40:00,31.91,32.0,31.9,31.96,316700.0,18.7976,18.8507,18.7917,18.8271,316700.0
2008-03-03 15:45:00,31.96,31.99,31.92,31.95,204200.0,18.8271,18.8448,18.8035,18.8212,204200.0
2008-03-03 15:50:00,31.95,31.99,31.91,31.95,251500.0,18.8212,18.8448,18.7976,18.8212,251500.0
2008-03-03 15:55:00,31.96,31.98,31.92,31.97,308400.0,18.8271,18.8389,18.8035,18.833,308400.0
2008-03-04 09:30:00,31.59,31.7,31.41,31.41,193600.0,18.6091,18.6739,18.5031,18.5031,193600.0
2008-03-04 09:35:00,31.43,31.89,31.41,31.84,196500.0,18.5149,18.7859,18.5031,18.7564,196500.0
2008-03-04 09:40:00,31.84,32.0,31.74,31.79,157200.0,18.7564,18.8507,18.6975,18.7269,157200.0
2008-03-04 09:45:00,31.79,31.91,31.73,31.83,136600.0,18.7269,18.7976,18.6916,18.7505,136600.0
2008-03-04 09:50:00,31.83,31.97,31.78,31.95,130300.0,18.7505,18.833,18.7211,18.8212,130300.0
2008-03-04 09:55:00,31.94,31.97,31.89,31.94,75800.0,18.8153,18.833,18.7859,18.8153,75800.0
2008-03-04 10:00:00,31.94,31.94,31.79,31.84,84500.0,18.8153,18.8153,18.7269,18.7564,84500.0
2008-03-04 10:05:00,31.84,31.87,31.74,31.82,97300.0,18.7564,18.7741,18.6975,18.7446,97300.0
2008-03-04 10:10:00,31.83,31.89,31.82,31.84,172600.0,18.7505,18.7859,18.7446,18.7564,172600.0
2008-03-04 10:15:00,31.85,31.88,31.8,31.86,126500.0,18.7623,18.78,18.7328,18.7682,126500.0
2008-03-04 10:20:00,31.86,31.93,31.78,31.78,123500.0,18.7682,18.8094,18.7211,18.7211,123500.0
2008-03-04 10:25:00,31.78,31.79,31.67,31.69,131300.0,18.7211,18.7269,18.6563,18.668,131300.0
2008-03-04 10:30:00,31.68,31.69,31.6,31.64,114000.0,18.6621,18.668,18.615,18.6386,114000.0
2008-03-04 10:35:00,31.64,31.66,31.6,31.65,69300.0,18.6386,18.6504,18.615,18.6445,69300.0
2008-03-04 10:40:00,31.65,31.65,31.51,31.53,191400.0,18.6445,18.6445,18.562,18.5738,191400.0
2008-03-04 10:45:00,31.54,31.55,31.38,31.38,232600.0,18.5797,18.5856,18.4854,18.4854,232600.0
2008-03-04 10:50:00,31.38,31.41,31.27,31.28,269800.0,18.4854,18.5031,18.4206,18.4265,269800.0
2008-03-04 10:55:00,31.29,31.35,31.26,31.33,239300.0,18.4324,18.4678,18.4147,18.456,239300.0
2008-03-04 11:00:00,31.33,31.38,31.26,31.29,208700.0,18.456,18.4854,18.4147,18.4324,208700.0
2008-03-04 11:05:00,31.3,31.33,31.22,31.26,173400.0,18.4383,18.456,18.3912,18.4147,173400.0
2008-03-04 11:10:00,31.26,31.47,31.23,31.47,123000.0,18.4147,18.5384,18.3971,18.5384,123000.0
2008-03-04 11:15:00,31.47,31.49,31.39,31.43,111100.0,18.5384,18.5502,18.4913,18.5149,111100.0
2008-03-04 11:20:00,31.42,31.51,31.42,31.46,151800.0,18.509,18.562,18.509,18.5326,151800.0
2008-03-04 11:25:00,31.46,31.57,31.45,31.57,130400.0,18.5326,18.5974,18.5267,18.5974,130400.0
2008-03-04 11:30:00,31.57,31.59,31.48,31.5,143300.0,18.5974,18.6091,18.5443,18.5561,143300.0
2008-03-04 11:35:00,31.5,31.58,31.49,31.53,143000.0,18.5561,18.6032,18.5502,18.5738,143000.0
2008-03-04 11:40:00,31.52,31.59,31.5,31.5,132000.0,18.5679,18.6091,18.5561,18.5561,132000.0
2008-03-04 11:45:00,31.5,31.54,31.5,31.5,120300.0,18.5561,18.5797,18.5561,18.5561,120300.0
2008-03-04 11:50:00,31.51,31.57,31.49,31.5,99500.0,18.562,18.5974,18.5502,18.5561,99500.0
2008-03-04 11:55:00,31.49,31.49,31.32,31.34,129500.0,18.5502,18.5502,18.4501,18.4619,129500.0
2008-03-04 12:00:00,31.34,31.5,31.33,31.47,265100.0,18.4619,18.5561,18.456,18.5384,265100.0
2008-03-04 12:05:00,31.47,31.54,31.43,31.5,140800.0,18.5384,18.5797,18.5149,18.5561,140800.0
2008-03-04 12:10:00,31.5,31.59,31.48,31.51,127300.0,18.5561,18.6091,18.5443,18.562,127300.0
2008-03-04 12:15:00,31.51,31.52,31.46,31.48,157400.0,18.562,18.5679,18.5326,18.5443,157400.0
2008-03-04 12:20:00,31.48,31.49,31.43,31.46,119800.0,18.5443,18.5502,18.5149,18.5326,119800.0
2008-03-04 12:25:00,31.46,31.5,31.44,31.48,128000.0,18.5326,18.5561,18.5208,18.5443,128000.0
2008-03-04 12:30:00,31.49,31.6,31.47,31.6,151500.0,18.5502,18.615,18.5384,18.615,151500.0
2008-03-04 12:35:00,31.6,31.61,31.5,31.5,139100.0,18.615,18.6209,18.5561,18.5561,139100.0
2008-03-04 12:40:00,31.5,31.58,31.5,31.54,150800.0,18.5561,18.6032,18.5561,18.5797,150800.0
2008-03-04 12:45:00,31.54,31.55,31.42,31.44,194700.0,18.5797,18.5856,18.509,18.5208,194700.0
2008-03-04 12:50:00,31.45,31.46,31.38,31.45,103900.0,18.5267,18.5326,18.4854,18.5267,103900.0
2008-03-04 12:55:00,31.45,31.46,31.32,31.37,103600.0,18.5267,18.5326,18.4501,18.4795,103600.0
2008-03-04 13:00:00,31.38,31.39,31.27,31.32,123100.0,18.4854,18.4913,18.4206,18.4501,123100.0
2008-03-04 13:05:00,31.32,31.35,31.27,31.32,185200.0,18.4501,18.4678,18.4206,18.4501,185200.0
2008-03-04 13:10:00,31.33,31.44,31.33,31.43,61900.0,18.456,18.5208,18.456,18.5149,61900.0
2008-03-04 13:15:00,31.43,31.48,31.43,31.45,72700.0,18.5149,18.5443,18.5149,18.5267,72700.0
2008-03-04 13:20:00,31.45,31.45,31.38,31.39,44800.0,18.5267,18.5267,18.4854,18.4913,44800.0
2008-03-04 13:25:00,31.38,31.51,31.38,31.5,56800.0,18.4854,18.562,18.4854,18.5561,56800.0
2008-03-04 13:30:00,31.5,31.5,31.39,31.39,64900.0,18.5561,18.5561,18.4913,18.4913,64900.0
2008-03-04 13:35:00,31.39,31.4,31.26,31.29,112600.0,18.4913,18.4972,18.4147,18.4324,112600.0
2008-03-04 13:40:00,31.29,31.39,31.29,31.36,82500.0,18.4324,18.4913,18.4324,18.4736,82500.0
2008-03-04 13:45:00,31.36,31.39,31.29,31.38,111100.0,18.4736,18.4913,18.4324,18.4854,111100.0
2008-03-04 13:50:00,31.37,31.44,31.33,31.44,55400.0,18.4795,18.5208,18.456,18.5208,55400.0
2008-03-04 13:55:00,31.43,31.44,31.34,31.35,103000.0,18.5149,18.5208,18.4619,18.4678,103000.0
2008-03-04 14:00:00,31.35,31.37,31.26,31.27,95600.0,18.4678,18.4795,18.4147,18.4206,95600.0
2008-03-04 14:05:00,31.27,31.3,31.25,31.25,74300.0,18.4206,18.4383,18.4088,18.4088,74300.0
2008-03-04 14:10:00,31.25,31.35,31.25,31.33,93100.0,18.4088,18.4678,18.4088,18.456,93100.0
2008-03-04 14:15:00,31.35,31.38,31.28,31.38,125400.0,18.4678,18.4854,18.4265,18.4854,125400.0
2008-03-04 14:20:00,31.36,31.5,31.35,31.44,147000.0,18.4736,18.5561,18.4678,18.5208,147000.0
2008-03-04 14:25:00,31.45,31.49,31.36,31.36,93400.0,18.5267,18.5502,18.4736,18.4736,93400.0
2008-03-04 14:30:00,31.37,31.42,31.35,31.42,46200.0,18.4795,18.509,18.4678,18.509,46200.0
2008-03-04 14:35:00,31.43,31.44,31.37,31.42,50000.0,18.5149,18.5208,18.4795,18.509,50000.0
2008-03-04 14:40:00,31.43,31.64,31.42,31.56,162700.0,18.5149,18.6386,18.509,18.5915,162700.0
2008-03-04 14:45:00,31.55,31.69,31.48,31.66,146800.0,18.5856,18.668,18.5443,18.6504,146800.0
2008-03-04 14:50:00,31.67,31.75,31.59,31.7,317500.0,18.6563,18.7034,18.6091,18.6739,317500.0
2008-03-04 14:55:00,31.7,31.7,31.54,31.63,104600.0,18.6739,18.6739,18.5797,18.6327,104600.0
2008-03-04 15:00:00,31.63,31.81,31.56,31.8,157300.0,18.6327,18.7387,18.5915,18.7328,157300.0
2008-03-04 15:05:00,31.8,31.9,31.78,31.89,210900.0,18.7328,18.7917,18.7211,18.7859,210900.0
2008-03-04 15:10:00,31.9,31.9,31.7,31.84,227000.0,18.7917,18.7917,18.6739,18.7564,227000.0
2008-03-04 15:15:00,31.84,31.94,31.76,31.88,332200.0,18.7564,18.8153,18.7093,18.78,332200.0
2008-03-04 15:20:00,31.87,31.88,31.75,31.82,244700.0,18.7741,18.78,18.7034,18.7446,244700.0
2008-03-04 15:25:00,31.82,31.82,31.67,31.76,194500.0,18.7446,18.7446,18.6563,18.7093,194500.0
2008-03-04 15:30:00,31.76,31.87,31.69,31.87,153900.0,18.7093,18.7741,18.668,18.7741,153900.0
2008-03-04 15:35:00,31.87,31.93,31.78,31.79,201900.0,18.7741,18.8094,18.7211,18.7269,201900.0
2008-03-04 15:40:00,31.78,32.0,31.77,31.87,216200.0,18.7211,18.8507,18.7152,18.7741,216200.0
2008-03-04 15:45:00,31.87,31.94,31.73,31.76,177600.0,18.7741,18.8153,18.6916,18.7093,177600.0
2008-03-04 15:50:00,31.77,31.78,31.71,31.74,167700.0,18.7152,18.7211,18.6798,18.6975,167700.0
2008-03-04 15:55:00,31.75,31.89,31.74,31.81,324200.0,18.7034,18.7859,18.6975,18.7387,324200.0
2008-03-05 09:30:00,32.03,32.03,31.84,31.97,144600.0,18.8683,18.8683,18.7564,18.833,144600.0
2008-03-05 09:35:00,31.99,32.01,31.9,31.93,171500.0,18.8448,18.8565,18.7917,18.8094,171500.0
2008-03-05 09:40:00,31.93,31.95,31.76,31.82,96500.0,18.8094,18.8212,18.7093,18.7446,96500.0
2008-03-05 09:45:00,31.82,31.92,31.82,31.91,95800.0,18.7446,18.8035,18.7446,18.7976,95800.0
2008-03-05 09:50:00,31.89,32.02,31.89,31.97,130300.0,18.7859,18.8624,18.7859,18.833,130300.0
2008-03-05 09:55:00,31.98,32.03,31.9,31.95,322200.0,18.8389,18.8683,18.7917,18.8212,322200.0
2008-03-05 10:00:00,31.95,32.24,31.95,32.23,233200.0,18.8212,18.992,18.8212,18.9861,233200.0
2008-03-05 10:05:00,32.23,32.25,32.16,32.17,178400.0,18.9861,18.9979,18.9449,18.9508,178400.0
2008-03-05 10:10:00,32.17,32.2,32.15,32.2,135700.0,18.9508,18.9685,18.939,18.9685,135700.0
2008-03-05 10:15:00,32.21,32.39,32.17,32.33,231200.0,18.9744,19.0804,18.9508,19.0451,231200.0
2008-03-05 10:20:00,32.33,32.33,32.16,32.19,115900.0,19.0451,19.0451,18.9449,18.9626,115900.0
2008-03-05 10:25:00,32.18,32.25,32.12,32.16,83800.0,18.9567,18.9979,18.9213,18.9449,83800.0
2008-03-05 10:30:00,32.15,32.2,32.01,32.02,200000.0,18.939,18.9685,18.8565,18.8624,200000.0
2008-03-05 10:35:00,32.03,32.03,31.95,32.01,111100.0,18.8683,18.8683,18.8212,18.8565,111100.0
2008-03-05 10:40:00,32.0,32.08,31.98,32.08,67500.0,18.8507,18.8978,18.8389,18.8978,67500.0
2008-03-05 10:45:00,32.08,32.12,32.07,32.09,93100.0,18.8978,18.9213,18.8919,18.9037,93100.0
2008-03-05 10:50:00,32.09,32.18,32.09,32.14,102500.0,18.9037,18.9567,18.9037,18.9331,102500.0
2008-03-05 10:55:00,32.14,32.16,32.11,32.13,72600.0,18.9331,18.9449,18.9155,18.9272,72600.0
2008-03-05 11:00:00,32.13,32.14,32.08,32.09,102900.0,18.9272,18.9331,18.8978,18.9037,102900.0
2008-03-05 11:05:00,32.08,32.09,32.0,32.01,76300.0,18.8978,18.9037,18.8507,18.8565,76300.0
2008-03-05 11:10:00,32.01,32.1,32.01,32.02,60000.0,18.8565,18.9096,18.8565,18.8624,60000.0
2008-03-05 11:15:00,32.02,32.1,32.02,32.05,108700.0,18.8624,18.9096,18.8624,18.8801,108700.0
2008-03-05 11:20:00,32.04,32.08,31.95,31.98,79700.0,18.8742,18.8978,18.8212,18.8389,79700.0
2008-03-05 11:25:00,31.97,32.07,31.96,32.03,55300.0,18.833,18.8919,18.8271,18.8683,55300.0
2008-03-05 11:30:00,32.02,32.03,31.94,31.97,188800.0,18.8624,18.8683,18.8153,18.833,188800.0
2008-03-05 11:35:00,31.97,31.99,31.91,31.94,92400.0,18.833,18.8448,18.7976,18.8153,92400.0
2008-03-05 11:40:00,31.94,31.94,31.84,31.85,46800.0,18.8153,18.8153,18.7564,18.7623,46800.0
2008-03-05 11:45:00,31.85,31.89,31.74,31.77,143300.0,18.7623,18.7859,18.6975,18.7152,143300.0
2008-03-05 11:50:00,31.76,31.83,31.74,31.82,170100.0,18.7093,18.7505,18.6975,18.7446,170100.0
2008-03-05 11:55:00,31.82,31.85,31.74,31.75,186200.0,18.7446,18.7623,18.6975,18.7034,186200.0
2008-03-05 12:00:00,31.75,32.23,31.73,32.2,508300.0,18.7034,18.9861,18.6916,18.9685,508300.0
2008-03-05 12:05:00,32.2,32.39,32.14,32.2,329000.0,18.9685,19.0804,18.9331,18.9685,329000.0
2008-03-05 12:10:00,32.2,32.32,32.14,32.2,217900.0,18.9685,19.0392,18.9331,18.9685,217900.0
2008-03-05 12:15:00,32.2,32.24,31.95,32.06,242000.0,18.9685,18.992,18.8212,18.886,242000.0
2008-03-05 12:20:00,32.07,32.18,32.02,32.14,122200.0,18.8919,18.9567,18.8624,18.9331,122200.0
2008-03-05 12:25:00,32.15,32.15,31.93,32.02,243500.0,18.939,18.939,18.8094,18.8624,243500.0
2008-03-05 12:30:00,32.01,32.12,31.97,32.02,158500.0,18.8565,18.9213,18.833,18.8624,158500.0
2008-03-05 12:35:00,32.01,32.02,31.83,31.92,112900.0,18.8565,18.8624,18.7505,18.8035,112900.0
2008-03-05 12:40:00,31.91,32.04,31.89,31.95,114900.0,18.7976,18.8742,18.7859,18.8212,114900.0
2008-03-05 12:45:00,31.96,31.98,31.86,31.88,60800.0,18.8271,18.8389,18.7682,18.78,60800.0
2008-03-05 12:50:00,31.88,31.9,31.82,31.89,79900.0,18.78,18.7917,18.7446,18.7859,79900.0
2008-03-05 12:55:00,31.89,31.92,31.83,31.85,99800.0,18.7859,18.8035,18.7505,18.7623,99800.0
2008-03-05 13:00:00,31.87,31.96,31.85,31.92,99000.0,18.7741,18.8271,18.7623,18.8035,99000.0
2008-03-05 13:05:00,31.92,32.01,31.91,32.0,91200.0,18.8035,18.8565,18.7976,18.8507,91200.0
2008-03-05 13:10:00,32.01,32.03,31.9,31.92,101500.0,18.8565,18.8683,18.7917,18.8035,101500.0
2008-03-05 13:15:00,31.92,31.98,31.62,31.63,181700.0,18.8035,18.8389,18.6268,18.6327,181700.0
2008-03-05 13:20:00,31.64,31.66,31.47,31.55,386600.0,18.6386,18.6504,18.5384,18.5856,386600.0
2008-03-05 13:25:00,31.54,31.68,31.51,31.63,142000.0,18.5797,18.6621,18.562,18.6327,142000.0
2008-03-05 13:30:00,31.63,31.68,31.48,31.5,119700.0,18.6327,18.6621,18.5443,18.5561,119700.0
2008-03-05 13:35:00,31.49,31.5,31.32,31.47,260800.0,18.5502,18.5561,18.4501,18.5384,260800.0
2008-03-05 13:40:00,31.47,31.58,31.41,31.57,129000.0,18.5384,18.6032,18.5031,18.5974,129000.0
2008-03-05 13:45:00,31.57,31.6,31.44,31.48,86900.0,18.5974,18.615,18.5208,18.5443,86900.0
2008-03-05 13:50:00,31.48,31.51,31.46,31.46,59900.0,18.5443,18.562,18.5326,18.5326,59900.0
2008-03-05 13:55:00,31.48,31.55,31.42,31.5,76200.0,18.5443,18.5856,18.509,18.5561,76200.0
2008-03-05 14:00:00,31.5,31.57,31.41,31.52,109300.0,18.5561,18.5974,18.5031,18.5679,109300.0
2008-03-05 14:05:00,31.52,31.55,31.5,31.54,65300.0,18.5679,18.5856,18.5561,18.5797,65300.0
2008-03-05 14:10:00,31.55,31.63,31.53,31.62,60700.0,18.5856,18.6327,18.5738,18.6268,60700.0
2008-03-05 14:15:00,31.62,31.66,31.59,31.65,102400.0,18.6268,18.6504,18.6091,18.6445,102400.0
2008-03-05 14:20:00,31.65,31.68,31.63,31.67,146400.0,18.6445,18.6621,18.6327,18.6563,146400.0
2008-03-05 14:25:00,31.67,31.72,31.64,31.68,73900.0,18.6563,18.6857,18.6386,18.6621,73900.0
2008-03-05 14:30:00,31.68,31.71,31.63,31.7,123800.0,18.6621,18.6798,18.6327,18.6739,123800.0
2008-03-05 14:35:00,31.7,31.76,31.69,31.74,112300.0,18.6739,18.7093,18.668,18.6975,112300.0
2008-03-05 14:40:00,31.74,31.75,31.69,31.72,81700.0,18.6975,18.7034,18.668,18.6857,81700.0
2008-03-05 14:45:00,31.73,31.86,31.7,31.84,104600.0,18.6916,18.7682,18.6739,18.7564,104600.0
2008-03-05 14:50:00,31.84,31.93,31.79,31.81,212000.0,18.7564,18.8094,18.7269,18.7387,212000.0
2008-03-05 14:55:00,31.82,31.84,31.72,31.76,62700.0,18.7446,18.7564,18.6857,18.7093,62700.0
2008-03-05 15:00:00,31.77,31.77,31.67,31.73,62200.0,18.7152,18.7152,18.6563,18.6916,62200.0
2008-03-05 15:05:00,31.74,31.75,31.66,31.66,70400.0,18.6975,18.7034,18.6504,18.6504,70400.0
2008-03-05 15:10:00,31.68,31.72,31.63,31.64,64400.0,18.6621,18.6857,18.6327,18.6386,64400.0
2008-03-05 15:15:00,31.64,31.64,31.55,31.64,199600.0,18.6386,18.6386,18.5856,18.6386,199600.0
2008-03-05 15:20:00,31.63,31.77,31.6,31.75,121600.0,18.6327,18.7152,18.615,18.7034,121600.0
2008-03-05 15:25:00,31.75,31.78,31.66,31.71,144600.0,18.7034,18.7211,18.6504,18.6798,144600.0
2008-03-05 15:30:00,31.71,31.79,31.66,31.75,142500.0,18.6798,18.7269,18.6504,18.7034,142500.0
2008-03-05 15:35:00,31.75,31.76,31.65,31.69,122600.0,18.7034,18.7093,18.6445,18.668,122600.0
2008-03-05 15:40:00,31.69,31.76,31.66,31.66,171500.0,18.668,18.7093,18.6504,18.6504,171500.0
2008-03-05 15:45:00,31.65,31.72,31.64,31.66,164500.0,18.6445,18.6857,18.6386,18.6504,164500.0
2008-03-05 15:50:00,31.66,31.74,31.65,31.73,177900.0,18.6504,18.6975,18.6445,18.6916,177900.0
2008-03-05 15:55:00,31.73,31.83,31.73,31.79,401800.0,18.6916,18.7505,18.6916,18.7269,401800.0
2008-03-06 09:30:00,31.67,31.75,31.5,31.5,223300.0,18.6563,18.7034,18.5561,18.5561,223300.0
2008-03-06 09:35:00,31.5,31.55,31.39,31.48,146800.0,18.5561,18.5856,18.4913,18.5443,146800.0
2008-03-06 09:40:00,31.49,31.52,31.39,31.52,162400.0,18.5502,18.5679,18.4913,18.5679,162400.0
2008-03-06 09:45:00,31.51,31.54,31.44,31.46,119500.0,18.562,18.5797,18.5208,18.5326,119500.0
2008-03-06 09:50:00,31.45,31.5,31.41,31.46,160800.0,18.5267,18.5561,18.5031,18.5326,160800.0
2008-03-06 09:55:00,31.46,31.52,31.38,31.45,124300.0,18.5326,18.5679,18.4854,18.5267,124300.0
2008-03-06 10:00:00,31.44,31.44,31.3,31.36,200900.0,18.5208,18.5208,18.4383,18.4736,200900.0
2008-03-06 10:05:00,31.35,31.46,31.34,31.39,179600.0,18.4678,18.5326,18.4619,18.4913,179600.0
2008-03-06 10:10:00,31.39,31.6,31.39,31.57,114900.0,18.4913,18.615,18.4913,18.5974,114900.0
2008-03-06 10:15:00,31.57,31.59,31.44,31.44,118000.0,18.5974,18.6091,18.5208,18.5208,118000.0
2008-03-06 10:20:00,31.44,31.54,31.44,31.47,168200.0,18.5208,18.5797,18.5208,18.5384,168200.0
2008-03-06 10:25:00,31.48,31.49,31.39,31.41,107800.0,18.5443,18.5502,18.4913,18.5031,107800.0
2008-03-06 10:30:00,31.41,31.54,31.41,31.53,96700.0,18.5031,18.5797,18.5031,18.5738,96700.0
2008-03-06 10:35:00,31.53,31.55,31.42,31.45,120400.0,18.5738,18.5856,18.509,18.5267,120400.0
2008-03-06 10:40:00,31.46,31.5,31.43,31.48,108200.0,18.5326,18.5561,18.5149,18.5443,108200.0
2008-03-06 10:45:00,31.48,31.49,31.39,31.43,116800.0,18.5443,18.5502,18.4913,18.5149,116800.0
2008-03-06 10:50:00,31.44,31.52,31.37,31.41,100400.0,18.5208,18.5679,18.4795,18.5031,100400.0
2008-03-06 10:55:00,31.41,31.46,31.38,31.4,127300.0,18.5031,18.5326,18.4854,18.4972,127300.0
2008-03-06 11:00:00,31.41,31.45,31.31,31.32,95700.0,18.5031,18.5267,18.4442,18.4501,95700.0
2008-03-06 11:05:00,31.32,31.33,31.27,31.29,147700.0,18.4501,18.456,18.4206,18.4324,147700.0
2008-03-06 11:10:00,31.29,31.3,31.22,31.22,120500.0,18.4324,18.4383,18.3912,18.3912,120500.0
2008-03-06 11:15:00,31.22,31.27,31.2,31.23,130900.0,18.3912,18.4206,18.3794,18.3971,130900.0
2008-03-06 11:20:00,31.23,31.39,31.23,31.31,121200.0,18.3971,18.4913,18.3971,18.4442,121200.0
2008-03-06 11:25:00,31.31,31.36,31.26,31.35,74300.0,18.4442,18.4736,18.4147,18.4678,74300.0
2008-03-06 11:30:00,31.34,31.44,31.33,31.34,54700.0,18.4619,18.5208,18.456,18.4619,54700.0
2008-03-06 11:35:00,31.34,31.42,31.27,31.4,101900.0,18.4619,18.509,18.4206,18.4972,101900.0
2008-03-06 11:40:00,31.41,31.43,31.34,31.35,80000.0,18.5031,18.5149,18.4619,18.4678,80000.0
2008-03-06 11:45:00,31.36,31.37,31.32,31.33,46400.0,18.4736,18.4795,18.4501,18.456,46400.0
2008-03-06 11:50:00,31.34,31.34,31.23,31.26,76200.0,18.4619,18.4619,18.3971,18.4147,76200.0
2008-03-06 11:55:00,31.27,31.36,31.27,31.36,70500.0,18.4206,18.4736,18.4206,18.4736,70500.0
2008-03-06 12:00:00,31.36,31.36,31.23,31.29,141300.0,18.4736,18.4736,18.3971,18.4324,141300.0
2008-03-06 12:05:00,31.29,31.33,31.26,31.28,59600.0,18.4324,18.456,18.4147,18.4265,59600.0
2008-03-06 12:10:00,31.28,31.29,31.16,31.19,147500.0,18.4265,18.4324,18.3558,18.3735,147500.0
2008-03-06 12:15:00,31.2,31.28,31.16,31.25,178800.0,18.3794,18.4265,18.3558,18.4088,178800.0
2008-03-06 12:20:00,31.25,31.28,31.2,31.28,99800.0,18.4088,18.4265,18.3794,18.4265,99800.0
2008-03-06 12:25:00,31.27,31.35,31.27,31.3,139000.0,18.4206,18.4678,18.4206,18.4383,139000.0
2008-03-06 12:30:00,31.3,31.3,31.26,31.3,104900.0,18.4383,18.4383,18.4147,18.4383,104900.0
2008-03-06 12:35:00,31.3,31.34,31.29,31.33,114900.0,18.4383,18.4619,18.4324,18.456,114900.0
2008-03-06 12:40:00,31.32,31.46,31.32,31.42,102200.0,18.4501,18.5326,18.4501,18.509,102200.0
2008-03-06 12:45:00,31.43,31.44,31.37,31.41,76400.0,18.5149,18.5208,18.4795,18.5031,76400.0
2008-03-06 12:50:00,31.41,31.43,31.38,31.42,51000.0,18.5031,18.5149,18.4854,18.509,51000.0
2008-03-06 12:55:00,31.42,31.42,31.31,31.35,66600.0,18.509,18.509,18.4442,18.4678,66600.0
2008-03-06 13:00:00,31.35,31.43,31.33,31.41,86500.0,18.4678,18.5149,18.456,18.5031,86500.0
2008-03-06 13:05:00,31.4,31.48,31.39,31.45,85400.0,18.4972,18.5443,18.4913,18.5267,85400.0
2008-03-06 13:10:00,31.45,31.46,31.38,31.38,133400.0,18.5267,18.5326,18.4854,18.4854,133400.0
2008-03-06 13:15:00,31.37,31.43,31.37,31.38,56600.0,18.4795,18.5149,18.4795,18.4854,56600.0
2008-03-06 13:20:00,31.38,31.38,31.31,31.32,66000.0,18.4854,18.4854,18.4442,18.4501,66000.0
2008-03-06 13:25:00,31.31,31.37,31.3,31.35,52200.0,18.4442,18.4795,18.4383,18.4678,52200.0
2008-03-06 13:30:00,31.34,31.36,31.29,31.31,83900.0,18.4619,18.4736,18.4324,18.4442,83900.0
2008-03-06 13:35:00,31.32,31.4,31.3,31.39,70600.0,18.4501,18.4972,18.4383,18.4913,70600.0
2008-03-06 13:40:00,31.39,31.42,31.38,31.4,52300.0,18.4913,18.509,18.4854,18.4972,52300.0
2008-03-06 13:45:00,31.39,31.4,31.32,31.38,146700.0,18.4913,18.4972,18.4501,18.4854,146700.0
2008-03-06 13:50:00,31.37,31.43,31.37,31.4,96900.0,18.4795,18.5149,18.4795,18.4972,96900.0
2008-03-06 13:55:00,31.4,31.42,31.38,31.4,63900.0,18.4972,18.509,18.4854,18.4972,63900.0
2008-03-06 14:00:00,31.4,31.48,31.38,31.44,76500.0,18.4972,18.5443,18.4854,18.5208,76500.0
2008-03-06 14:05:00,31.45,31.52,31.44,31.45,246600.0,18.5267,18.5679,18.5208,18.5267,246600.0
2008-03-06 14:10:00,31.45,31.46,31.32,31.32,111200.0,18.5267,18.5326,18.4501,18.4501,111200.0
2008-03-06 14:15:00,31.32,31.42,31.31,31.32,103000.0,18.4501,18.509,18.4442,18.4501,103000.0
2008-03-06 14:20:00,31.32,31.32,31.23,31.25,140000.0,18.4501,18.4501,18.3971,18.4088,140000.0
2008-03-06 14:25:00,31.25,31.28,31.22,31.25,98100.0,18.4088,18.4265,18.3912,18.4088,98100.0
2008-03-06 14:30:00,31.26,31.26,31.16,31.17,124800.0,18.4147,18.4147,18.3558,18.3617,124800.0
2008-03-06 14:35:00,31.18,31.32,31.17,31.32,101700.0,18.3676,18.4501,18.3617,18.4501,101700.0
2008-03-06 14:40:00,31.32,31.39,31.28,31.37,143500.0,18.4501,18.4913,18.4265,18.4795,143500.0
2008-03-06 14:45:00,31.38,31.49,31.35,31.45,95200.0,18.4854,18.5502,18.4678,18.5267,95200.0
2008-03-06 14:50:00,31.44,31.47,31.4,31.42,89300.0,18.5208,18.5384,18.4972,18.509,89300.0
2008-03-06 14:55:00,31.41,31.44,31.38,31.4,49900.0,18.5031,18.5208,18.4854,18.4972,49900.0
2008-03-06 15:00:00,31.4,31.41,31.27,31.28,73500.0,18.4972,18.5031,18.4206,18.4265,73500.0
2008-03-06 15:05:00,31.27,31.37,31.22,31.22,151500.0,18.4206,18.4795,18.3912,18.3912,151500.0
2008-03-06 15:10:00,31.23,31.29,31.2,31.2,113000.0,18.3971,18.4324,18.3794,18.3794,113000.0
2008-03-06 15:15:00,31.2,31.39,31.2,31.38,187400.0,18.3794,18.4913,18.3794,18.4854,187400.0
2008-03-06 15:20:00,31.39,31.44,31.35,31.4,104900.0,18.4913,18.5208,18.4678,18.4972,104900.0
2008-03-06 15:25:00,31.4,31.48,31.36,31.41,97700.0,18.4972,18.5443,18.4736,18.5031,97700.0
2008-03-06 15:30:00,31.4,31.4,31.27,31.27,159700.0,18.4972,18.4972,18.4206,18.4206,159700.0
2008-03-06 15:35:00,31.27,31.29,31.21,31.22,152700.0,18.4206,18.4324,18.3853,18.3912,152700.0
2008-03-06 15:40:00,31.22,31.28,31.17,31.26,242100.0,18.3912,18.4265,18.3617,18.4147,242100.0
2008-03-06 15:45:00,31.26,31.27,31.16,31.19,239400.0,18.4147,18.4206,18.3558,18.3735,239400.0
2008-03-06 15:50:00,31.2,31.2,31.06,31.1,478700.0,18.3794,18.3794,18.2969,18.3205,478700.0
2008-03-06 15:55:00,31.1,31.11,31.04,31.07,586600.0,18.3205,18.3264,18.2851,18.3028,586600.0
2008-03-07 09:30:00,30.91,30.91,30.52,30.52,321000.0,18.2086,18.2086,17.9788,17.9788,321000.0
2008-03-07 09:35:00,30.53,30.98,30.53,30.77,332600.0,17.9847,18.2498,17.9847,18.1261,332600.0
2008-03-07 09:40:00,30.77,30.99,30.65,30.91,269700.0,18.1261,18.2557,18.0554,18.2086,269700.0
2008-03-07 09:45:00,30.91,31.17,30.91,31.15,356300.0,18.2086,18.3617,18.2086,18.3499,356300.0
2008-03-07 09:50:00,31.15,31.26,31.13,31.26,368300.0,18.3499,18.4147,18.3382,18.4147,368300.0
2008-03-07 09:55:00,31.27,31.64,31.27,31.46,439600.0,18.4206,18.6386,18.4206,18.5326,439600.0
2008-03-07 10:00:00,31.46,31.48,31.32,31.33,388600.0,18.5326,18.5443,18.4501,18.456,388600.0
2008-03-07 10:05:00,31.33,31.37,31.04,31.08,353500.0,18.456,18.4795,18.2851,18.3087,353500.0
2008-03-07 10:10:00,31.08,31.09,30.91,31.0,283000.0,18.3087,18.3146,18.2086,18.2616,283000.0
2008-03-07 10:15:00,31.0,31.35,30.95,31.34,306500.0,18.2616,18.4678,18.2321,18.4619,306500.0
2008-03-07 10:20:00,31.34,31.52,31.2,31.29,329400.0,18.4619,18.5679,18.3794,18.4324,329400.0
2008-03-07 10:25:00,31.29,31.33,31.13,31.31,267200.0,18.4324,18.456,18.3382,18.4442,267200.0
2008-03-07 10:30:00,31.3,31.46,31.28,31.38,352300.0,18.4383,18.5326,18.4265,18.4854,352300.0
2008-03-07 10:35:00,31.39,31.39,31.23,31.36,235700.0,18.4913,18.4913,18.3971,18.4736,235700.0
2008-03-07 10:40:00,31.36,31.51,31.33,31.46,251300.0,18.4736,18.562,18.456,18.5326,251300.0
2008-03-07 10:45:00,31.46,31.48,31.26,31.3,167500.0,18.5326,18.5443,18.4147,18.4383,167500.0
2008-03-07 10:50:00,31.3,31.35,31.16,31.16,137500.0,18.4383,18.4678,18.3558,18.3558,137500.0
2008-03-07 10:55:00,31.16,31.17,31.07,31.12,101500.0,18.3558,18.3617,18.3028,18.3323,101500.0
2008-03-07 11:00:00,31.12,31.15,31.02,31.05,112600.0,18.3323,18.3499,18.2734,18.291,112600.0
2008-03-07 11:05:00,31.06,31.08,31.0,31.03,115200.0,18.2969,18.3087,18.2616,18.2792,115200.0
2008-03-07 11:10:00,31.02,31.14,31.01,31.04,107000.0,18.2734,18.344,18.2675,18.2851,107000.0
2008-03-07 11:15:00,31.04,31.06,31.01,31.04,88700.0,18.2851,18.2969,18.2675,18.2851,88700.0
2008-03-07 11:20:00,31.04,31.04,30.97,31.01,114600.0,18.2851,18.2851,18.2439,18.2675,114600.0
2008-03-07 11:25:00,31.0,31.02,30.85,30.85,168200.0,18.2616,18.2734,18.1732,18.1732,168200.0
2008-03-07 11:30:00,30.85,30.9,30.85,30.88,117700.0,18.1732,18.2027,18.1732,18.1909,117700.0
2008-03-07 11:35:00,30.88,30.9,30.85,30.87,112100.0,18.1909,18.2027,18.1732,18.185,112100.0
2008-03-07 11:40:00,30.86,30.9,30.74,30.75,196300.0,18.1791,18.2027,18.1084,18.1143,196300.0
2008-03-07 11:45:00,30.74,30.75,30.7,30.75,247700.0,18.1084,18.1143,18.0848,18.1143,247700.0
2008-03-07 11:50:00,30.75,30.76,30.67,30.68,192500.0,18.1143,18.1202,18.0672,18.0731,192500.0
2008-03-07 11:55:00,30.68,30.77,30.64,30.72,422700.0,18.0731,18.1261,18.0495,18.0966,422700.0
2008-03-07 12:00:00,30.73,30.73,30.68,30.7,164800.0,18.1025,18.1025,18.0731,18.0848,164800.0
2008-03-07 12:05:00,30.71,30.71,30.63,30.67,111100.0,18.0907,18.0907,18.0436,18.0672,111100.0
2008-03-07 12:10:00,30.68,30.71,30.62,30.65,103400.0,18.0731,18.0907,18.0377,18.0554,103400.0
2008-03-07 12:15:00,30.66,30.71,30.64,30.69,149800.0,18.0613,18.0907,18.0495,18.079,149800.0
2008-03-07 12:20:00,30.69,30.7,30.66,30.69,123900.0,18.079,18.0848,18.0613,18.079,123900.0
2008-03-07 12:25:00,30.68,30.7,30.67,30.67,130700.0,18.0731,18.0848,18.0672,18.0672,130700.0
2008-03-07 12:30:00,30.67,30.69,30.65,30.68,80300.0,18.0672,18.079,18.0554,18.0731,80300.0
2008-03-07 12:35:00,30.67,30.69,30.61,30.63,167500.0,18.0672,18.079,18.0318,18.0436,167500.0
2008-03-07 12:40:00,30.61,30.73,30.61,30.71,180900.0,18.0318,18.1025,18.0318,18.0907,180900.0
2008-03-07 12:45:00,30.72,30.73,30.68,30.73,52400.0,18.0966,18.1025,18.0731,18.1025,52400.0
2008-03-07 12:50:00,30.73,30.77,30.68,30.68,61600.0,18.1025,18.1261,18.0731,18.0731,61600.0
2008-03-07 12:55:00,30.68,30.76,30.66,30.76,81200.0,18.0731,18.1202,18.0613,18.1202,81200.0
2008-03-07 13:00:00,30.75,30.75,30.7,30.73,64900.0,18.1143,18.1143,18.0848,18.1025,64900.0
2008-03-07 13:05:00,30.73,30.77,30.72,30.75,42400.0,18.1025,18.1261,18.0966,18.1143,42400.0
2008-03-07 13:10:00,30.74,30.75,30.65,30.66,116100.0,18.1084,18.1143,18.0554,18.0613,116100.0
2008-03-07 13:15:00,30.66,30.67,30.59,30.62,121300.0,18.0613,18.0672,18.02,18.0377,121300.0
2008-03-07 13:20:00,30.61,30.7,30.61,30.7,107900.0,18.0318,18.0848,18.0318,18.0848,107900.0
2008-03-07 13:25:00,30.7,30.71,30.65,30.7,83800.0,18.0848,18.0907,18.0554,18.0848,83800.0
2008-03-07 13:30:00,30.69,30.7,30.63,30.66,103600.0,18.079,18.0848,18.0436,18.0613,103600.0
2008-03-07 13:35:00,30.67,30.69,30.62,30.63,91500.0,18.0672,18.079,18.0377,18.0436,91500.0
2008-03-07 13:40:00,30.63,30.64,30.55,30.6,116300.0,18.0436,18.0495,17.9965,18.0259,116300.0
2008-03-07 13:45:00,30.6,30.66,30.58,30.63,186400.0,18.0259,18.0613,18.0142,18.0436,186400.0
2008-03-07 13:50:00,30.63,30.64,30.55,30.57,135000.0,18.0436,18.0495,17.9965,18.0083,135000.0
2008-03-07 13:55:00,30.57,30.58,30.52,30.53,80300.0,18.0083,18.0142,17.9788,17.9847,80300.0
2008-03-07 14:00:00,30.53,30.55,30.42,30.44,218800.0,17.9847,17.9965,17.9199,17.9317,218800.0
2008-03-07 14:05:00,30.44,30.55,30.4,30.55,129600.0,17.9317,17.9965,17.9081,17.9965,129600.0
2008-03-07 14:10:00,30.55,30.61,30.52,30.57,112700.0,17.9965,18.0318,17.9788,18.0083,112700.0
2008-03-07 14:15:00,30.57,30.59,30.53,30.53,86600.0,18.0083,18.02,17.9847,17.9847,86600.0
2008-03-07 14:20:00,30.53,30.53,30.4,30.48,240100.0,17.9847,17.9847,17.9081,17.9552,240100.0
2008-03-07 14:25:00,30.49,30.54,30.48,30.52,164300.0,17.9611,17.9906,17.9552,17.9788,164300.0
2008-03-07 14:30:00,30.51,30.53,30.46,30.52,95200.0,17.9729,17.9847,17.9435,17.9788,95200.0
2008-03-07 14:35:00,30.52,30.54,30.42,30.43,184000.0,17.9788,17.9906,17.9199,17.9258,184000.0
2008-03-07 14:40:00,30.42,30.53,30.42,30.53,141300.0,17.9199,17.9847,17.9199,17.9847,141300.0
2008-03-07 14:45:00,30.53,30.61,30.51,30.6,103500.0,17.9847,18.0318,17.9729,18.0259,103500.0
2008-03-07 14:50:00,30.6,30.6,30.55,30.58,95800.0,18.0259,18.0259,17.9965,18.0142,95800.0
2008-03-07 14:55:00,30.57,30.87,30.56,30.86,214700.0,18.0083,18.185,18.0024,18.1791,214700.0
2008-03-07 15:00:00,30.85,30.92,30.71,30.71,315100.0,18.1732,18.2144,18.0907,18.0907,315100.0
2008-03-07 15:05:00,30.71,30.92,30.65,30.91,212400.0,18.0907,18.2144,18.0554,18.2086,212400.0
2008-03-07 15:10:00,30.92,31.01,30.76,30.87,269000.0,18.2144,18.2675,18.1202,18.185,269000.0
2008-03-07 15:15:00,30.87,31.08,30.8,31.07,292400.0,18.185,18.3087,18.1438,18.3028,292400.0
2008-03-07 15:20:00,31.07,31.09,30.89,31.06,428900.0,18.3028,18.3146,18.1968,18.2969,428900.0
2008-03-07 15:25:00,31.06,31.08,30.93,31.05,296300.0,18.2969,18.3087,18.2203,18.291,296300.0
2008-03-07 15:30:00,31.05,31.05,30.84,30.87,200700.0,18.291,18.291,18.1673,18.185,200700.0
2008-03-07 15:35:00,30.87,31.06,30.85,30.99,196700.0,18.185,18.2969,18.1732,18.2557,196700.0
2008-03-07 15:40:00,31.0,31.09,30.89,30.94,267400.0,18.2616,18.3146,18.1968,18.2262,267400.0
2008-03-07 15:45:00,30.95,31.01,30.82,30.82,226500.0,18.2321,18.2675,18.1555,18.1555,226500.0
2008-03-07 15:50:00,30.82,30.91,30.73,30.84,322500.0,18.1555,18.2086,18.1025,18.1673,322500.0
2008-03-07 15:55:00,30.83,30.93,30.82,30.89,349500.0,18.1614,18.2203,18.1555,18.1968,349500.0
2008-03-10 09:30:00,30.97,31.0,30.87,30.96,170600.0,18.2439,18.2616,18.185,18.238,170600.0
2008-03-10 09:35:00,30.95,31.1,30.94,31.05,169900.0,18.2321,18.3205,18.2262,18.291,169900.0
2008-03-10 09:40:00,31.08,31.21,31.0,31.15,206900.0,18.3087,18.3853,18.2616,18.3499,206900.0
2008-03-10 09:45:00,31.15,31.2,31.07,31.08,107300.0,18.3499,18.3794,18.3028,18.3087,107300.0
2008-03-10 09:50:00,31.07,31.17,30.97,31.16,115700.0,18.3028,18.3617,18.2439,18.3558,115700.0
2008-03-10 09:55:00,31.17,31.36,31.14,31.36,159000.0,18.3617,18.4736,18.344,18.4736,159000.0
2008-03-10 10:00:00,31.35,31.41,31.1,31.11,272200.0,18.4678,18.5031,18.3205,18.3264,272200.0
2008-03-10 10:05:00,31.11,31.19,30.86,31.02,254500.0,18.3264,18.3735,18.1791,18.2734,254500.0
2008-03-10 10:10:00,31.01,31.09,30.95,31.05,123700.0,18.2675,18.3146,18.2321,18.291,123700.0
2008-03-10 10:15:00,31.05,31.07,30.87,30.91,137500.0,18.291,18.3028,18.185,18.2086,137500.0
2008-03-10 10:20:00,30.91,31.0,30.89,30.95,113900.0,18.2086,18.2616,18.1968,18.2321,113900.0
2008-03-10 10:25:00,30.95,31.05,30.95,31.0,106900.0,18.2321,18.291,18.2321,18.2616,106900.0
2008-03-10 10:30:00,30.99,31.06,30.97,30.97,144700.0,18.2557,18.2969,18.2439,18.2439,144700.0
2008-03-10 10:35:00,30.99,31.06,30.88,30.95,267900.0,18.2557,18.2969,18.1909,18.2321,267900.0
2008-03-10 10:40:00,30.95,30.96,30.8,30.91,116000.0,18.2321,18.238,18.1438,18.2086,116000.0
2008-03-10 10:45:00,30.91,31.04,30.9,30.94,98600.0,18.2086,18.2851,18.2027,18.2262,98600.0
2008-03-10 10:50:00,30.94,30.96,30.89,30.93,91400.0,18.2262,18.238,18.1968,18.2203,91400.0
2008-03-10 10:55:00,30.94,30.94,30.83,30.84,72600.0,18.2262,18.2262,18.1614,18.1673,72600.0
2008-03-10 11:00:00,30.83,30.93,30.83,30.9,131400.0,18.1614,18.2203,18.1614,18.2027,131400.0
2008-03-10 11:05:00,30.91,31.0,30.88,30.95,130300.0,18.2086,18.2616,18.1909,18.2321,130300.0
2008-03-10 11:10:00,30.96,31.09,30.92,31.07,163000.0,18.238,18.3146,18.2144,18.3028,163000.0
2008-03-10 11:15:00,31.06,31.06,30.99,31.03,71100.0,18.2969,18.2969,18.2557,18.2792,71100.0
2008-03-10 11:20:00,31.04,31.04,30.82,30.82,103000.0,18.2851,18.2851,18.1555,18.1555,103000.0
2008-03-10 11:25:00,30.82,30.85,30.6,30.65,185000.0,18.1555,18.1732,18.0259,18.0554,185000.0
2008-03-10 11:30:00,30.66,30.75,30.58,30.61,133300.0,18.0613,18.1143,18.0142,18.0318,133300.0
2008-03-10 11:35:00,30.61,30.71,30.6,30.61,151400.0,18.0318,18.0907,18.0259,18.0318,151400.0
2008-03-10 11:40:00,30.61,30.62,30.5,30.5,122400.0,18.0318,18.0377,17.967,17.967,122400.0
2008-03-10 11:45:00,30.5,30.56,30.4,30.56,142300.0,17.967,18.0024,17.9081,18.0024,142300.0
2008-03-10 11:50:00,30.56,30.67,30.56,30.62,153400.0,18.0024,18.0672,18.0024,18.0377,153400.0
2008-03-10 11:55:00,30.63,30.82,30.63,30.81,84900.0,18.0436,18.1555,18.0436,18.1496,84900.0
2008-03-10 12:00:00,30.81,30.84,30.57,30.58,168600.0,18.1496,18.1673,18.0083,18.0142,168600.0
2008-03-10 12:05:00,30.58,30.7,30.43,30.68,272000.0,18.0142,18.0848,17.9258,18.0731,272000.0
2008-03-10 12:10:00,30.69,30.84,30.67,30.76,176800.0,18.079,18.1673,18.0672,18.1202,176800.0
2008-03-10 12:15:00,30.76,30.85,30.67,30.83,91100.0,18.1202,18.1732,18.0672,18.1614,91100.0
2008-03-10 12:20:00,30.83,30.89,30.8,30.85,102300.0,18.1614,18.1968,18.1438,18.1732,102300.0
2008-03-10 12:25:00,30.85,30.85,30.69,30.72,80500.0,18.1732,18.1732,18.079,18.0966,80500.0
2008-03-10 12:30:00,30.71,30.81,30.69,30.79,75900.0,18.0907,18.1496,18.079,18.1379,75900.0
2008-03-10 12:35:00,30.79,30.93,30.79,30.91,111800.0,18.1379,18.2203,18.1379,18.2086,111800.0
2008-03-10 12:40:00,30.9,30.93,30.81,30.81,72700.0,18.2027,18.2203,18.1496,18.1496,72700.0
2008-03-10 12:45:00,30.8,30.8,30.71,30.72,86300.0,18.1438,18.1438,18.0907,18.0966,86300.0
2008-03-10 12:50:00,30.72,30.91,30.7,30.91,94200.0,18.0966,18.2086,18.0848,18.2086,94200.0
2008-03-10 12:55:00,30.92,30.97,30.83,30.85,99800.0,18.2144,18.2439,18.1614,18.1732,99800.0
2008-03-10 13:00:00,30.86,30.89,30.8,30.8,43100.0,18.1791,18.1968,18.1438,18.1438,43100.0
2008-03-10 13:05:00,30.8,30.81,30.72,30.77,73700.0,18.1438,18.1496,18.0966,18.1261,73700.0
2008-03-10 13:10:00,30.77,30.83,30.75,30.8,56000.0,18.1261,18.1614,18.1143,18.1438,56000.0
2008-03-10 13:15:00,30.79,30.85,30.77,30.77,44800.0,18.1379,18.1732,18.1261,18.1261,44800.0
2008-03-10 13:20:00,30.77,30.8,30.73,30.78,97900.0,18.1261,18.1438,18.1025,18.132,97900.0
2008-03-10 13:25:00,30.79,30.81,30.73,30.76,116800.0,18.1379,18.1496,18.1025,18.1202,116800.0
2008-03-10 13:30:00,30.75,30.81,30.72,30.76,93800.0,18.1143,18.1496,18.0966,18.1202,93800.0
2008-03-10 13:35:00,30.77,30.78,30.72,30.74,65800.0,18.1261,18.132,18.0966,18.1084,65800.0
2008-03-10 13:40:00,30.74,30.79,30.73,30.78,37100.0,18.1084,18.1379,18.1025,18.132,37100.0
2008-03-10 13:45:00,30.79,30.79,30.74,30.76,32800.0,18.1379,18.1379,18.1084,18.1202,32800.0
2008-03-10 13:50:00,30.75,30.8,30.75,30.78,45900.0,18.1143,18.1438,18.1143,18.132,45900.0
2008-03-10 13:55:00,30.78,30.79,30.67,30.69,47400.0,18.132,18.1379,18.0672,18.079,47400.0
2008-03-10 14:00:00,30.68,30.77,30.66,30.73,116200.0,18.0731,18.1261,18.0613,18.1025,116200.0
2008-03-10 14:05:00,30.72,30.75,30.63,30.63,108900.0,18.0966,18.1143,18.0436,18.0436,108900.0
2008-03-10 14:10:00,30.64,30.76,30.61,30.7,110000.0,18.0495,18.1202,18.0318,18.0848,110000.0
2008-03-10 14:15:00,30.7,30.71,30.57,30.59,155400.0,18.0848,18.0907,18.0083,18.02,155400.0
2008-03-10 14:20:00,30.6,30.6,30.49,30.49,308500.0,18.0259,18.0259,17.9611,17.9611,308500.0
2008-03-10 14:25:00,30.5,30.64,30.47,30.61,196100.0,17.967,18.0495,17.9494,18.0318,196100.0
2008-03-10 14:30:00,30.61,30.75,30.61,30.72,114800.0,18.0318,18.1143,18.0318,18.0966,114800.0
2008-03-10 14:35:00,30.73,30.84,30.68,30.78,65400.0,18.1025,18.1673,18.0731,18.132,65400.0
2008-03-10 14:40:00,30.78,30.8,30.68,30.69,54400.0,18.132,18.1438,18.0731,18.079,54400.0
2008-03-10 14:45:00,30.69,30.74,30.68,30.73,49500.0,18.079,18.1084,18.0731,18.1025,49500.0
2008-03-10 14:50:00,30.72,30.79,30.71,30.75,62800.0,18.0966,18.1379,18.0907,18.1143,62800.0
2008-03-10 14:55:00,30.75,30.75,30.62,30.67,115200.0,18.1143,18.1143,18.0377,18.0672,115200.0
2008-03-10 15:00:00,30.68,30.76,30.64,30.71,55000.0,18.0731,18.1202,18.0495,18.0907,55000.0
2008-03-10 15:05:00,30.72,30.74,30.65,30.73,62500.0,18.0966,18.1084,18.0554,18.1025,62500.0
2008-03-10 15:10:00,30.73,30.78,30.62,30.71,108100.0,18.1025,18.132,18.0377,18.0907,108100.0
2008-03-10 15:15:00,30.71,30.73,30.64,30.66,140900.0,18.0907,18.1025,18.0495,18.0613,140900.0
2008-03-10 15:20:00,30.66,30.79,30.62,30.69,171900.0,18.0613,18.1379,18.0377,18.079,171900.0
2008-03-10 15:25:00,30.69,30.77,30.64,30.74,132100.0,18.079,18.1261,18.0495,18.1084,132100.0
2008-03-10 15:30:00,30.73,30.76,30.66,30.75,110000.0,18.1025,18.1202,18.0613,18.1143,110000.0
2008-03-10 15:35:00,30.75,30.75,30.67,30.68,73600.0,18.1143,18.1143,18.0672,18.0731,73600.0
2008-03-10 15:40:00,30.68,30.71,30.59,30.7,196800.0,18.0731,18.0907,18.02,18.0848,196800.0
2008-03-10 15:45:00,30.7,30.75,30.64,30.67,208300.0,18.0848,18.1143,18.0495,18.0672,208300.0
2008-03-10 15:50:00,30.67,30.67,30.59,30.63,262800.0,18.0672,18.0672,18.02,18.0436,262800.0
2008-03-10 15:55:00,30.63,30.7,30.6,30.64,400600.0,18.0436,18.0848,18.0259,18.0495,400600.0
2008-03-11 09:30:00,31.51,32.05,31.51,31.97,657400.0,18.562,18.8801,18.562,18.833,657400.0
2008-03-11 09:35:00,31.97,32.04,31.49,31.58,309100.0,18.833,18.8742,18.5502,18.6032,309100.0
2008-03-11 09:40:00,31.57,31.74,31.34,31.46,242300.0,18.5974,18.6975,18.4619,18.5326,242300.0
2008-03-11 09:45:00,31.46,31.61,31.27,31.36,452300.0,18.5326,18.6209,18.4206,18.4736,452300.0
2008-03-11 09:50:00,31.36,31.43,31.3,31.35,211500.0,18.4736,18.5149,18.4383,18.4678,211500.0
2008-03-11 09:55:00,31.35,31.43,31.29,31.31,253500.0,18.4678,18.5149,18.4324,18.4442,253500.0
2008-03-11 10:00:00,31.3,31.36,31.21,31.23,189400.0,18.4383,18.4736,18.3853,18.3971,189400.0
2008-03-11 10:05:00,31.24,31.28,31.15,31.21,182800.0,18.403,18.4265,18.3499,18.3853,182800.0
2008-03-11 10:10:00,31.21,31.43,31.2,31.4,159700.0,18.3853,18.5149,18.3794,18.4972,159700.0
2008-03-11 10:15:00,31.4,31.49,31.37,31.44,134200.0,18.4972,18.5502,18.4795,18.5208,134200.0
2008-03-11 10:20:00,31.43,31.62,31.42,31.59,209700.0,18.5149,18.6268,18.509,18.6091,209700.0
2008-03-11 10:25:00,31.6,31.68,31.58,31.64,226900.0,18.615,18.6621,18.6032,18.6386,226900.0
2008-03-11 10:30:00,31.64,31.64,31.48,31.48,201900.0,18.6386,18.6386,18.5443,18.5443,201900.0
2008-03-11 10:35:00,31.48,31.48,31.36,31.42,136800.0,18.5443,18.5443,18.4736,18.509,136800.0
2008-03-11 10:40:00,31.42,31.52,31.41,31.42,139500.0,18.509,18.5679,18.5031,18.509,139500.0
2008-03-11 10:45:00,31.42,31.47,31.35,31.38,122800.0,18.509,18.5384,18.4678,18.4854,122800.0
2008-03-11 10:50:00,31.39,31.51,31.37,31.5,113100.0,18.4913,18.562,18.4795,18.5561,113100.0
2008-03-11 10:55:00,31.51,31.6,31.5,31.59,110500.0,18.562,18.615,18.5561,18.6091,110500.0
2008-03-11 11:00:00,31.6,31.62,31.52,31.55,177700.0,18.615,18.6268,18.5679,18.5856,177700.0
2008-03-11 11:05:00,31.55,31.6,31.54,31.59,163400.0,18.5856,18.615,18.5797,18.6091,163400.0
2008-03-11 11:10:00,31.59,31.65,31.56,31.57,205100.0,18.6091,18.6445,18.5915,18.5974,205100.0
2008-03-11 11:15:00,31.57,31.64,31.55,31.62,214400.0,18.5974,18.6386,18.5856,18.6268,214400.0
2008-03-11 11:20:00,31.63,31.69,31.6,31.68,241300.0,18.6327,18.668,18.615,18.6621,241300.0
2008-03-11 11:25:00,31.68,31.73,31.65,31.68,224700.0,18.6621,18.6916,18.6445,18.6621,224700.0
2008-03-11 11:30:00,31.68,31.73,31.62,31.7,161600.0,18.6621,18.6916,18.6268,18.6739,161600.0
2008-03-11 11:35:00,31.7,31.71,31.59,31.61,229700.0,18.6739,18.6798,18.6091,18.6209,229700.0
2008-03-11 11:40:00,31.6,31.63,31.56,31.59,324600.0,18.615,18.6327,18.5915,18.6091,324600.0
2008-03-11 11:45:00,31.58,31.59,31.36,31.47,353800.0,18.6032,18.6091,18.4736,18.5384,353800.0
2008-03-11 11:50:00,31.46,31.52,31.35,31.52,224200.0,18.5326,18.5679,18.4678,18.5679,224200.0
2008-03-11 11:55:00,31.52,31.55,31.36,31.52,216800.0,18.5679,18.5856,18.4736,18.5679,216800.0
2008-03-11 12:00:00,31.51,31.59,31.51,31.59,123600.0,18.562,18.6091,18.562,18.6091,123600.0
2008-03-11 12:05:00,31.6,31.74,31.57,31.71,154800.0,18.615,18.6975,18.5974,18.6798,154800.0
2008-03-11 12:10:00,31.72,31.77,31.7,31.77,213000.0,18.6857,18.7152,18.6739,18.7152,213000.0
2008-03-11 12:15:00,31.77,31.77,31.7,31.73,89500.0,18.7152,18.7152,18.6739,18.6916,89500.0
2008-03-11 12:20:00,31.73,31.81,31.71,31.76,192700.0,18.6916,18.7387,18.6798,18.7093,192700.0
2008-03-11 12:25:00,31.76,31.84,31.71,31.77,210800.0,18.7093,18.7564,18.6798,18.7152,210800.0
2008-03-11 12:30:00,31.77,31.8,31.72,31.72,107500.0,18.7152,18.7328,18.6857,18.6857,107500.0
2008-03-11 12:35:00,31.72,31.74,31.64,31.64,74800.0,18.6857,18.6975,18.6386,18.6386,74800.0
2008-03-11 12:40:00,31.64,31.66,31.61,31.65,58900.0,18.6386,18.6504,18.6209,18.6445,58900.0
2008-03-11 12:45:00,31.65,31.65,31.54,31.59,104300.0,18.6445,18.6445,18.5797,18.6091,104300.0
2008-03-11 12:50:00,31.58,31.69,31.58,31.59,97100.0,18.6032,18.668,18.6032,18.6091,97100.0
2008-03-11 12:55:00,31.6,31.8,31.59,31.77,284100.0,18.615,18.7328,18.6091,18.7152,284100.0
2008-03-11 13:00:00,31.77,31.77,31.65,31.75,154400.0,18.7152,18.7152,18.6445,18.7034,154400.0
2008-03-11 13:05:00,31.75,31.76,31.61,31.63,107900.0,18.7034,18.7093,18.6209,18.6327,107900.0
2008-03-11 13:10:00,31.63,31.85,31.63,31.75,158400.0,18.6327,18.7623,18.6327,18.7034,158400.0
2008-03-11 13:15:00,31.76,31.89,31.7,31.84,105900.0,18.7093,18.7859,18.6739,18.7564,105900.0
2008-03-11 13:20:00,31.85,31.92,31.79,31.85,104200.0,18.7623,18.8035,18.7269,18.7623,104200.0
2008-03-11 13:25:00,31.85,31.93,31.83,31.9,133300.0,18.7623,18.8094,18.7505,18.7917,133300.0
2008-03-11 13:30:00,31.9,31.9,31.8,31.86,97200.0,18.7917,18.7917,18.7328,18.7682,97200.0
2008-03-11 13:35:00,31.86,31.87,31.79,31.79,77100.0,18.7682,18.7741,18.7269,18.7269,77100.0
2008-03-11 13:40:00,31.8,31.84,31.78,31.83,111200.0,18.7328,18.7564,18.7211,18.7505,111200.0
2008-03-11 13:45:00,31.82,31.82,31.74,31.78,151800.0,18.7446,18.7446,18.6975,18.7211,151800.0
2008-03-11 13:50:00,31.76,31.9,31.75,31.85,112200.0,18.7093,18.7917,18.7034,18.7623,112200.0
2008-03-11 13:55:00,31.86,31.98,31.84,31.93,167400.0,18.7682,18.8389,18.7564,18.8094,167400.0
2008-03-11 14:00:00,31.92,32.01,31.9,31.99,162400.0,18.8035,18.8565,18.7917,18.8448,162400.0
2008-03-11 14:05:00,31.99,32.05,31.94,32.01,217300.0,18.8448,18.8801,18.8153,18.8565,217300.0
2008-03-11 14:10:00,32.02,32.03,31.94,31.98,118600.0,18.8624,18.8683,18.8153,18.8389,118600.0
2008-03-11 14:15:00,31.98,32.07,31.97,32.04,175600.0,18.8389,18.8919,18.833,18.8742,175600.0
2008-03-11 14:20:00,32.04,32.05,31.99,31.99,161800.0,18.8742,18.8801,18.8448,18.8448,161800.0
2008-03-11 14:25:00,32.0,32.0,31.95,31.96,160300.0,18.8507,18.8507,18.8212,18.8271,160300.0
2008-03-11 14:30:00,31.96,32.01,31.93,32.01,109800.0,18.8271,18.8565,18.8094,18.8565,109800.0
2008-03-11 14:35:00,32.02,32.2,32.02,32.18,202900.0,18.8624,18.9685,18.8624,18.9567,202900.0
2008-03-11 14:40:00,32.17,32.21,32.13,32.19,175600.0,18.9508,18.9744,18.9272,18.9626,175600.0
2008-03-11 14:45:00,32.18,32.32,32.18,32.3,188600.0,18.9567,19.0392,18.9567,19.0274,188600.0
2008-03-11 14:50:00,32.31,32.37,32.26,32.36,268000.0,19.0333,19.0686,19.0038,19.0627,268000.0
2008-03-11 14:55:00,32.36,32.45,32.32,32.32,271400.0,19.0627,19.1157,19.0392,19.0392,271400.0
2008-03-11 15:00:00,32.32,32.38,32.26,32.26,249600.0,19.0392,19.0745,19.0038,19.0038,249600.0
2008-03-11 15:05:00,32.26,32.27,32.2,32.22,244100.0,19.0038,19.0097,18.9685,18.9803,244100.0
2008-03-11 15:10:00,32.22,32.33,32.2,32.24,239100.0,18.9803,19.0451,18.9685,18.992,239100.0
2008-03-11 15:15:00,32.24,32.43,32.22,32.42,158800.0,18.992,19.104,18.9803,19.0981,158800.0
2008-03-11 15:20:00,32.42,32.43,32.37,32.42,190200.0,19.0981,19.104,19.0686,19.0981,190200.0
2008-03-11 15:25:00,32.42,32.47,32.41,32.45,210700.0,19.0981,19.1275,19.0922,19.1157,210700.0
2008-03-11 15:30:00,32.45,32.47,32.32,32.39,346000.0,19.1157,19.1275,19.0392,19.0804,346000.0
2008-03-11 15:35:00,32.39,32.5,32.37,32.49,389700.0,19.0804,19.1452,19.0686,19.1393,389700.0
2008-03-11 15:40:00,32.49,32.5,32.34,32.35,495800.0,19.1393,19.1452,19.0509,19.0568,495800.0
2008-03-11 15:45:00,32.35,32.47,32.34,32.45,398100.0,19.0568,19.1275,19.0509,19.1157,398100.0
2008-03-11 15:50:00,32.45,32.64,32.44,32.63,657500.0,19.1157,19.2277,19.1099,19.2218,657500.0
2008-03-11 15:55:00,32.64,32.9,32.63,32.8,1127200.0,19.2277,19.3808,19.2218,19.3219,1127200.0
2008-03-12 09:30:00,32.86,33.2,32.6,33.11,433100.0,19.3573,19.5576,19.2041,19.5045,433100.0
2008-03-12 09:35:00,33.11,33.17,32.82,32.86,246200.0,19.5045,19.5399,19.3337,19.3573,246200.0
2008-03-12 09:40:00,32.85,32.86,32.58,32.59,137700.0,19.3514,19.3573,19.1923,19.1982,137700.0
2008-03-12 09:45:00,32.59,32.63,32.46,32.63,163400.0,19.1982,19.2218,19.1216,19.2218,163400.0
2008-03-12 09:50:00,32.63,32.73,32.61,32.71,144200.0,19.2218,19.2807,19.21,19.2689,144200.0
2008-03-12 09:55:00,32.7,32.86,32.68,32.85,181200.0,19.263,19.3573,19.2512,19.3514,181200.0
2008-03-12 10:00:00,32.86,32.88,32.72,32.73,135700.0,19.3573,19.369,19.2748,19.2807,135700.0
2008-03-12 10:05:00,32.72,32.72,32.6,32.66,163100.0,19.2748,19.2748,19.2041,19.2395,163100.0
2008-03-12 10:10:00,32.66,32.78,32.66,32.78,158200.0,19.2395,19.3101,19.2395,19.3101,158200.0
2008-03-12 10:15:00,32.79,32.81,32.77,32.8,102600.0,19.316,19.3278,19.3042,19.3219,102600.0
2008-03-12 10:20:00,32.8,32.93,32.8,32.9,131000.0,19.3219,19.3985,19.3219,19.3808,131000.0
2008-03-12 10:25:00,32.9,32.91,32.81,32.83,163600.0,19.3808,19.3867,19.3278,19.3396,163600.0
2008-03-12 10:30:00,32.82,32.96,32.82,32.96,200100.0,19.3337,19.4162,19.3337,19.4162,200100.0
2008-03-12 10:35:00,32.96,33.07,32.95,33.05,183000.0,19.4162,19.481,19.4103,19.4692,183000.0
2008-03-12 10:40:00,33.06,33.15,33.05,33.06,269100.0,19.4751,19.5281,19.4692,19.4751,269100.0
2008-03-12 10:45:00,33.05,33.08,32.99,33.08,238400.0,19.4692,19.4869,19.4338,19.4869,238400.0
2008-03-12 10:50:00,33.09,33.16,33.08,33.14,174100.0,19.4928,19.534,19.4869,19.5222,174100.0
2008-03-12 10:55:00,33.14,33.19,33.1,33.19,140300.0,19.5222,19.5517,19.4986,19.5517,140300.0
2008-03-12 11:00:00,33.19,33.35,33.19,33.33,260500.0,19.5517,19.6459,19.5517,19.6341,260500.0
2008-03-12 11:05:00,33.33,33.47,33.33,33.46,381800.0,19.6341,19.7166,19.6341,19.7107,381800.0
2008-03-12 11:10:00,33.47,33.5,33.39,33.49,413400.0,19.7166,19.7343,19.6695,19.7284,413400.0
2008-03-12 11:15:00,33.5,33.61,33.49,33.58,360500.0,19.7343,19.7991,19.7284,19.7814,360500.0
2008-03-12 11:20:00,33.59,33.6,33.47,33.49,225900.0,19.7873,19.7932,19.7166,19.7284,225900.0
2008-03-12 11:25:00,33.49,33.49,33.4,33.41,200700.0,19.7284,19.7284,19.6754,19.6813,200700.0
2008-03-12 11:30:00,33.41,33.45,33.25,33.29,253300.0,19.6813,19.7048,19.587,19.6106,253300.0
2008-03-12 11:35:00,33.27,33.31,33.17,33.31,165200.0,19.5988,19.6224,19.5399,19.6224,165200.0
2008-03-12 11:40:00,33.31,33.33,33.28,33.3,208000.0,19.6224,19.6341,19.6047,19.6165,208000.0
2008-03-12 11:45:00,33.29,33.33,33.09,33.13,217400.0,19.6106,19.6341,19.4928,19.5163,217400.0
2008-03-12 11:50:00,33.13,33.15,33.03,33.06,156700.0,19.5163,19.5281,19.4574,19.4751,156700.0
2008-03-12 11:55:00,33.07,33.08,33.03,33.06,88700.0,19.481,19.4869,19.4574,19.4751,88700.0
2008-03-12 12:00:00,33.07,33.08,32.99,33.0,109500.0,19.481,19.4869,19.4338,19.4397,109500.0
2008-03-12 12:05:00,33.0,33.01,32.97,33.0,172900.0,19.4397,19.4456,19.4221,19.4397,172900.0
2008-03-12 12:10:00,32.99,33.01,32.96,32.98,102800.0,19.4338,19.4456,19.4162,19.428,102800.0
2008-03-12 12:15:00,32.98,33.0,32.85,32.87,148000.0,19.428,19.4397,19.3514,19.3632,148000.0
2008-03-12 12:20:00,32.87,32.87,32.81,32.81,194900.0,19.3632,19.3632,19.3278,19.3278,194900.0
2008-03-12 12:25:00,32.8,32.89,32.79,32.87,172700.0,19.3219,19.3749,19.316,19.3632,172700.0
2008-03-12 12:30:00,32.88,33.0,32.88,32.94,122400.0,19.369,19.4397,19.369,19.4044,122400.0
2008-03-12 12:35:00,32.94,32.95,32.91,32.92,45700.0,19.4044,19.4103,19.3867,19.3926,45700.0
2008-03-12 12:40:00,32.92,32.94,32.9,32.91,63700.0,19.3926,19.4044,19.3808,19.3867,63700.0
2008-03-12 12:45:00,32.91,32.92,32.68,32.74,188900.0,19.3867,19.3926,19.2512,19.2866,188900.0
2008-03-12 12:50:00,32.73,32.86,32.72,32.85,97200.0,19.2807,19.3573,19.2748,19.3514,97200.0
2008-03-12 12:55:00,32.85,32.89,32.82,32.85,103200.0,19.3514,19.3749,19.3337,19.3514,103200.0
2008-03-12 13:00:00,32.85,33.0,32.85,32.94,116400.0,19.3514,19.4397,19.3514,19.4044,116400.0
2008-03-12 13:05:00,32.93,32.99,32.93,32.97,101000.0,19.3985,19.4338,19.3985,19.4221,101000.0
2008-03-12 13:10:00,32.96,32.98,32.87,32.89,100100.0,19.4162,19.428,19.3632,19.3749,100100.0
2008-03-12 13:15:00,32.88,32.89,32.79,32.8,62900.0,19.369,19.3749,19.316,19.3219,62900.0
2008-03-12 13:20:00,32.8,33.0,32.8,33.0,169300.0,19.3219,19.4397,19.3219,19.4397,169300.0
2008-03-12 13:25:00,33.0,33.02,32.91,32.93,209000.0,19.4397,19.4515,19.3867,19.3985,209000.0
2008-03-12 13:30:00,32.93,32.93,32.88,32.9,201900.0,19.3985,19.3985,19.369,19.3808,201900.0
2008-03-12 13:35:00,32.9,32.94,32.87,32.91,282400.0,19.3808,19.4044,19.3632,19.3867,282400.0
2008-03-12 13:40:00,32.92,32.96,32.69,32.7,187400.0,19.3926,19.4162,19.2571,19.263,187400.0
2008-03-12 13:45:00,32.69,32.76,32.66,32.74,159400.0,19.2571,19.2984,19.2395,19.2866,159400.0
2008-03-12 13:50:00,32.75,32.81,32.73,32.8,133600.0,19.2925,19.3278,19.2807,19.3219,133600.0
2008-03-12 13:55:00,32.81,32.82,32.74,32.74,110200.0,19.3278,19.3337,19.2866,19.2866,110200.0
2008-03-12 14:00:00,32.73,32.87,32.69,32.83,105100.0,19.2807,19.3632,19.2571,19.3396,105100.0
2008-03-12 14:05:00,32.82,32.82,32.68,32.73,139300.0,19.3337,19.3337,19.2512,19.2807,139300.0
2008-03-12 14:10:00,32.73,32.77,32.7,32.74,82100.0,19.2807,19.3042,19.263,19.2866,82100.0
2008-03-12 14:15:00,32.73,32.84,32.72,32.84,99400.0,19.2807,19.3455,19.2748,19.3455,99400.0
2008-03-12 14:20:00,32.83,32.87,32.74,32.74,113600.0,19.3396,19.3632,19.2866,19.2866,113600.0
2008-03-12 14:25:00,32.75,32.77,32.7,32.71,123800.0,19.2925,19.3042,19.263,19.2689,123800.0
2008-03-12 14:30:00,32.71,32.88,32.7,32.88,92400.0,19.2689,19.369,19.263,19.369,92400.0
2008-03-12 14:35:00,32.88,32.94,32.85,32.88,118500.0,19.369,19.4044,19.3514,19.369,118500.0
2008-03-12 14:40:00,32.87,33.0,32.87,32.95,119900.0,19.3632,19.4397,19.3632,19.4103,119900.0
2008-03-12 14:45:00,32.95,32.97,32.85,32.97,82500.0,19.4103,19.4221,19.3514,19.4221,82500.0
2008-03-12 14:50:00,32.96,32.96,32.85,32.86,90000.0,19.4162,19.4162,19.3514,19.3573,90000.0
2008-03-12 14:55:00,32.86,32.87,32.74,32.79,114600.0,19.3573,19.3632,19.2866,19.316,114600.0
2008-03-12 15:00:00,32.79,32.79,32.67,32.75,103300.0,19.316,19.316,19.2453,19.2925,103300.0
2008-03-12 15:05:00,32.75,32.77,32.68,32.71,124500.0,19.2925,19.3042,19.2512,19.2689,124500.0
2008-03-12 15:10:00,32.71,32.71,32.54,32.61,163300.0,19.2689,19.2689,19.1688,19.21,163300.0
2008-03-12 15:15:00,32.62,32.71,32.6,32.65,163100.0,19.2159,19.2689,19.2041,19.2336,163100.0
2008-03-12 15:20:00,32.64,32.65,32.55,32.58,116300.0,19.2277,19.2336,19.1747,19.1923,116300.0
2008-03-12 15:25:00,32.58,32.68,32.52,32.53,126800.0,19.1923,19.2512,19.157,19.1629,126800.0
2008-03-12 15:30:00,32.54,32.65,32.52,32.55,234000.0,19.1688,19.2336,19.157,19.1747,234000.0
2008-03-12 15:35:00,32.54,32.55,32.41,32.46,456600.0,19.1688,19.1747,19.0922,19.1216,456600.0
2008-03-12 15:40:00,32.47,32.5,32.42,32.44,219100.0,19.1275,19.1452,19.0981,19.1099,219100.0
2008-03-12 15:45:00,32.45,32.47,32.37,32.45,208400.0,19.1157,19.1275,19.0686,19.1157,208400.0
2008-03-12 15:50:00,32.46,32.59,32.45,32.45,433500.0,19.1216,19.1982,19.1157,19.1157,433500.0
2008-03-12 15:55:00,32.45,32.46,32.28,32.33,688100.0,19.1157,19.1216,19.0156,19.0451,688100.0
2008-03-13 09:30:00,31.89,31.89,31.55,31.55,251400.0,18.7859,18.7859,18.5856,18.5856,251400.0
2008-03-13 09:35:00,31.55,31.8,31.54,31.65,202000.0,18.5856,18.7328,18.5797,18.6445,202000.0
2008-03-13 09:40:00,31.66,31.69,31.42,31.44,206300.0,18.6504,18.668,18.509,18.5208,206300.0
2008-03-13 09:45:00,31.43,31.49,31.42,31.47,223700.0,18.5149,18.5502,18.509,18.5384,223700.0
2008-03-13 09:50:00,31.47,31.65,31.45,31.56,200000.0,18.5384,18.6445,18.5267,18.5915,200000.0
2008-03-13 09:55:00,31.55,31.6,31.38,31.4,290700.0,18.5856,18.615,18.4854,18.4972,290700.0
2008-03-13 10:00:00,31.39,31.59,31.37,31.58,154500.0,18.4913,18.6091,18.4795,18.6032,154500.0
2008-03-13 10:05:00,31.58,31.62,31.44,31.58,379400.0,18.6032,18.6268,18.5208,18.6032,379400.0
2008-03-13 10:10:00,31.59,31.77,31.59,31.69,147500.0,18.6091,18.7152,18.6091,18.668,147500.0
2008-03-13 10:15:00,31.69,31.75,31.59,31.61,131400.0,18.668,18.7034,18.6091,18.6209,131400.0
2008-03-13 10:20:00,31.6,31.67,31.46,31.48,161300.0,18.615,18.6563,18.5326,18.5443,161300.0
2008-03-13 10:25:00,31.49,31.55,31.42,31.54,167500.0,18.5502,18.5856,18.509,18.5797,167500.0
2008-03-13 10:30:00,31.54,31.55,31.48,31.49,459800.0,18.5797,18.5856,18.5443,18.5502,459800.0
2008-03-13 10:35:00,31.5,31.5,31.4,31.4,220200.0,18.5561,18.5561,18.4972,18.4972,220200.0
2008-03-13 10:40:00,31.41,31.55,31.4,31.47,249900.0,18.5031,18.5856,18.4972,18.5384,249900.0
2008-03-13 10:45:00,31.47,31.61,31.4,31.56,165100.0,18.5384,18.6209,18.4972,18.5915,165100.0
2008-03-13 10:50:00,31.56,31.56,31.49,31.54,110500.0,18.5915,18.5915,18.5502,18.5797,110500.0
2008-03-13 10:55:00,31.55,31.58,31.49,31.54,135900.0,18.5856,18.6032,18.5502,18.5797,135900.0
2008-03-13 11:00:00,31.54,31.58,31.49,31.58,218300.0,18.5797,18.6032,18.5502,18.6032,218300.0
2008-03-13 11:05:00,31.58,32.02,31.58,32.01,425900.0,18.6032,18.8624,18.6032,18.8565,425900.0
2008-03-13 11:10:00,32.01,32.36,32.0,32.05,407700.0,18.8565,19.0627,18.8507,18.8801,407700.0
2008-03-13 11:15:00,32.06,32.06,31.79,31.83,313200.0,18.886,18.886,18.7269,18.7505,313200.0
2008-03-13 11:20:00,31.83,32.33,31.83,32.24,455800.0,18.7505,19.0451,18.7505,18.992,455800.0
2008-03-13 11:25:00,32.24,32.28,32.0,32.13,271500.0,18.992,19.0156,18.8507,18.9272,271500.0
2008-03-13 11:30:00,32.13,32.2,32.07,32.07,219100.0,18.9272,18.9685,18.8919,18.8919,219100.0
2008-03-13 11:35:00,32.06,32.23,32.02,32.23,132800.0,18.886,18.9861,18.8624,18.9861,132800.0
2008-03-13 11:40:00,32.22,32.34,32.21,32.22,167500.0,18.9803,19.0509,18.9744,18.9803,167500.0
2008-03-13 11:45:00,32.22,32.28,32.19,32.26,246800.0,18.9803,19.0156,18.9626,19.0038,246800.0
2008-03-13 11:50:00,32.26,32.44,32.26,32.41,407800.0,19.0038,19.1099,19.0038,19.0922,407800.0
2008-03-13 11:55:00,32.41,32.43,32.29,32.35,150700.0,19.0922,19.104,19.0215,19.0568,150700.0
2008-03-13 12:00:00,32.35,32.71,32.35,32.66,269700.0,19.0568,19.2689,19.0568,19.2395,269700.0
2008-03-13 12:05:00,32.65,32.66,32.38,32.39,165600.0,19.2336,19.2395,19.0745,19.0804,165600.0
2008-03-13 12:10:00,32.39,32.52,32.23,32.24,149300.0,19.0804,19.157,18.9861,18.992,149300.0
2008-03-13 12:15:00,32.24,32.36,32.24,32.27,132200.0,18.992,19.0627,18.992,19.0097,132200.0
2008-03-13 12:20:00,32.26,32.26,32.05,32.16,148200.0,19.0038,19.0038,18.8801,18.9449,148200.0
2008-03-13 12:25:00,32.17,32.24,32.16,32.23,85300.0,18.9508,18.992,18.9449,18.9861,85300.0
2008-03-13 12:30:00,32.23,32.25,32.15,32.16,69200.0,18.9861,18.9979,18.939,18.9449,69200.0
2008-03-13 12:35:00,32.16,32.33,32.15,32.26,156800.0,18.9449,19.0451,18.939,19.0038,156800.0
2008-03-13 12:40:00,32.27,32.27,32.06,32.1,83700.0,19.0097,19.0097,18.886,18.9096,83700.0
2008-03-13 12:45:00,32.11,32.12,32.03,32.09,73600.0,18.9155,18.9213,18.8683,18.9037,73600.0
2008-03-13 12:50:00,32.09,32.15,32.08,32.13,76200.0,18.9037,18.939,18.8978,18.9272,76200.0
2008-03-13 12:55:00,32.13,32.18,32.08,32.15,102300.0,18.9272,18.9567,18.8978,18.939,102300.0
2008-03-13 13:00:00,32.14,32.16,32.07,32.07,57400.0,18.9331,18.9449,18.8919,18.8919,57400.0
2008-03-13 13:05:00,32.07,32.46,32.06,32.33,221500.0,18.8919,19.1216,18.886,19.0451,221500.0
2008-03-13 13:10:00,32.33,32.43,32.23,32.23,107400.0,19.0451,19.104,18.9861,18.9861,107400.0
2008-03-13 13:15:00,32.26,32.45,32.26,32.45,69000.0,19.0038,19.1157,19.0038,19.1157,69000.0
2008-03-13 13:20:00,32.47,32.51,32.36,32.39,101400.0,19.1275,19.1511,19.0627,19.0804,101400.0
2008-03-13 13:25:00,32.39,32.8,32.38,32.72,209800.0,19.0804,19.3219,19.0745,19.2748,209800.0
2008-03-13 13:30:00,32.71,32.73,32.64,32.71,120000.0,19.2689,19.2807,19.2277,19.2689,120000.0
2008-03-13 13:35:00,32.72,32.88,32.72,32.76,161100.0,19.2748,19.369,19.2748,19.2984,161100.0
2008-03-13 13:40:00,32.75,32.76,32.64,32.74,82000.0,19.2925,19.2984,19.2277,19.2866,82000.0
2008-03-13 13:45:00,32.74,32.79,32.66,32.69,84200.0,19.2866,19.316,19.2395,19.2571,84200.0
2008-03-13 13:50:00,32.68,32.8,32.61,32.8,97900.0,19.2512,19.3219,19.21,19.3219,97900.0
2008-03-13 13:55:00,32.79,32.98,32.76,32.76,171900.0,19.316,19.428,19.2984,19.2984,171900.0
2008-03-13 14:00:00,32.76,32.86,32.7,32.78,100700.0,19.2984,19.3573,19.263,19.3101,100700.0
2008-03-13 14:05:00,32.78,33.0,32.77,32.94,252900.0,19.3101,19.4397,19.3042,19.4044,252900.0
2008-03-13 14:10:00,32.95,32.97,32.76,32.85,93000.0,19.4103,19.4221,19.2984,19.3514,93000.0
2008-03-13 14:15:00,32.84,32.98,32.75,32.9,173100.0,19.3455,19.428,19.2925,19.3808,173100.0
2008-03-13 14:20:00,32.9,32.95,32.79,32.86,108100.0,19.3808,19.4103,19.316,19.3573,108100.0
2008-03-13 14:25:00,32.87,32.95,32.82,32.93,79500.0,19.3632,19.4103,19.3337,19.3985,79500.0
2008-03-13 14:30:00,32.94,32.94,32.68,32.68,182000.0,19.4044,19.4044,19.2512,19.2512,182000.0
2008-03-13 14:35:00,32.68,32.74,32.63,32.69,138400.0,19.2512,19.2866,19.2218,19.2571,138400.0
2008-03-13 14:40:00,32.7,32.73,32.58,32.6,107800.0,19.263,19.2807,19.1923,19.2041,107800.0
2008-03-13 14:45:00,32.61,32.68,32.59,32.66,87600.0,19.21,19.2512,19.1982,19.2395,87600.0
2008-03-13 14:50:00,32.66,32.69,32.6,32.6,82700.0,19.2395,19.2571,19.2041,19.2041,82700.0
2008-03-13 14:55:00,32.6,32.8,32.59,32.76,114400.0,19.2041,19.3219,19.1982,19.2984,114400.0
2008-03-13 15:00:00,32.77,32.89,32.6,32.62,257300.0,19.3042,19.3749,19.2041,19.2159,257300.0
2008-03-13 15:05:00,32.63,32.79,32.6,32.77,153600.0,19.2218,19.316,19.2041,19.3042,153600.0
2008-03-13 15:10:00,32.77,32.78,32.69,32.74,155000.0,19.3042,19.3101,19.2571,19.2866,155000.0
2008-03-13 15:15:00,32.74,32.74,32.61,32.65,118900.0,19.2866,19.2866,19.21,19.2336,118900.0
2008-03-13 15:20:00,32.66,32.73,32.56,32.72,112500.0,19.2395,19.2807,19.1805,19.2748,112500.0
2008-03-13 15:25:00,32.72,32.87,32.7,32.7,139700.0,19.2748,19.3632,19.263,19.263,139700.0
2008-03-13 15:30:00,32.7,32.88,32.66,32.66,140900.0,19.263,19.369,19.2395,19.2395,140900.0
2008-03-13 15:35:00,32.66,32.84,32.65,32.81,237700.0,19.2395,19.3455,19.2336,19.3278,237700.0
2008-03-13 15:40:00,32.81,32.9,32.73,32.75,268700.0,19.3278,19.3808,19.2807,19.2925,268700.0
2008-03-13 15:45:00,32.75,32.76,32.62,32.64,272200.0,19.2925,19.2984,19.2159,19.2277,272200.0
2008-03-13 15:50:00,32.65,32.68,32.61,32.66,243000.0,19.2336,19.2512,19.21,19.2395,243000.0
2008-03-13 15:55:00,32.65,32.72,32.57,32.66,440800.0,19.2336,19.2748,19.1864,19.2395,440800.0
2008-03-14 09:30:00,32.97,33.08,32.28,32.32,223800.0,19.4221,19.4869,19.0156,19.0392,223800.0
2008-03-14 09:35:00,32.32,33.1,32.22,32.79,278100.0,19.0392,19.4986,18.9803,19.316,278100.0
2008-03-14 09:40:00,32.77,32.95,32.74,32.89,169900.0,19.3042,19.4103,19.2866,19.3749,169900.0
2008-03-14 09:45:00,32.89,32.92,32.25,32.33,271100.0,19.3749,19.3926,18.9979,19.0451,271100.0
2008-03-14 09:50:00,32.32,32.47,32.13,32.3,195700.0,19.0392,19.1275,18.9272,19.0274,195700.0
2008-03-14 09:55:00,32.29,32.35,31.59,31.62,361400.0,19.0215,19.0568,18.6091,18.6268,361400.0
2008-03-14 10:00:00,31.63,31.64,31.19,31.57,669000.0,18.6327,18.6386,18.3735,18.5974,669000.0
2008-03-14 10:05:00,31.58,32.24,31.56,32.18,534400.0,18.6032,18.992,18.5915,18.9567,534400.0
2008-03-14 10:10:00,32.18,32.32,31.96,32.1,456100.0,18.9567,19.0392,18.8271,18.9096,456100.0
2008-03-14 10:15:00,32.11,32.5,32.02,32.21,269400.0,18.9155,19.1452,18.8624,18.9744,269400.0
2008-03-14 10:20:00,32.2,32.21,31.87,32.02,324100.0,18.9685,18.9744,18.7741,18.8624,324100.0
2008-03-14 10:25:00,32.01,32.03,31.72,31.86,237500.0,18.8565,18.8683,18.6857,18.7682,237500.0
2008-03-14 10:30:00,31.86,32.05,31.81,31.96,207200.0,18.7682,18.8801,18.7387,18.8271,207200.0
2008-03-14 10:35:00,31.98,32.05,31.71,31.72,215900.0,18.8389,18.8801,18.6798,18.6857,215900.0
2008-03-14 10:40:00,31.75,31.77,31.47,31.71,420100.0,18.7034,18.7152,18.5384,18.6798,420100.0
2008-03-14 10:45:00,31.69,31.96,31.67,31.8,271200.0,18.668,18.8271,18.6563,18.7328,271200.0
2008-03-14 10:50:00,31.8,32.06,31.76,32.05,172900.0,18.7328,18.886,18.7093,18.8801,172900.0
2008-03-14 10:55:00,32.05,32.24,31.92,31.97,179100.0,18.8801,18.992,18.8035,18.833,179100.0
2008-03-14 11:00:00,31.96,32.1,31.93,32.06,126300.0,18.8271,18.9096,18.8094,18.886,126300.0
2008-03-14 11:05:00,32.04,32.14,32.0,32.1,100000.0,18.8742,18.9331,18.8507,18.9096,100000.0
2008-03-14 11:10:00,32.1,32.1,31.96,31.98,117000.0,18.9096,18.9096,18.8271,18.8389,117000.0
2008-03-14 11:15:00,31.97,31.98,31.77,31.92,133100.0,18.833,18.8389,18.7152,18.8035,133100.0
2008-03-14 11:20:00,31.91,31.93,31.8,31.92,140900.0,18.7976,18.8094,18.7328,18.8035,140900.0
2008-03-14 11:25:00,31.9,32.01,31.86,31.98,116100.0,18.7917,18.8565,18.7682,18.8389,116100.0
2008-03-14 11:30:00,31.96,32.05,31.85,31.92,117300.0,18.8271,18.8801,18.7623,18.8035,117300.0
2008-03-14 11:35:00,31.93,32.02,31.9,31.99,324300.0,18.8094,18.8624,18.7917,18.8448,324300.0
2008-03-14 11:40:00,32.0,32.02,31.91,31.96,82700.0,18.8507,18.8624,18.7976,18.8271,82700.0
2008-03-14 11:45:00,31.98,32.28,31.97,32.23,231100.0,18.8389,19.0156,18.833,18.9861,231100.0
2008-03-14 11:50:00,32.23,32.24,32.0,32.02,110000.0,18.9861,18.992,18.8507,18.8624,110000.0
2008-03-14 11:55:00,32.02,32.06,31.92,32.04,70200.0,18.8624,18.886,18.8035,18.8742,70200.0
2008-03-14 12:00:00,32.03,32.07,31.97,31.99,114900.0,18.8683,18.8919,18.833,18.8448,114900.0
2008-03-14 12:05:00,31.99,32.09,31.94,31.96,162600.0,18.8448,18.9037,18.8153,18.8271,162600.0
2008-03-14 12:10:00,31.95,32.1,31.91,32.03,118400.0,18.8212,18.9096,18.7976,18.8683,118400.0
2008-03-14 12:15:00,32.03,32.05,31.91,31.97,76300.0,18.8683,18.8801,18.7976,18.833,76300.0
2008-03-14 12:20:00,31.98,32.02,31.85,31.93,96600.0,18.8389,18.8624,18.7623,18.8094,96600.0
2008-03-14 12:25:00,31.92,32.01,31.87,31.92,98100.0,18.8035,18.8565,18.7741,18.8035,98100.0
2008-03-14 12:30:00,31.91,31.97,31.84,31.86,99600.0,18.7976,18.833,18.7564,18.7682,99600.0
2008-03-14 12:35:00,31.86,31.93,31.81,31.83,97100.0,18.7682,18.8094,18.7387,18.7505,97100.0
2008-03-14 12:40:00,31.83,31.89,31.58,31.69,153800.0,18.7505,18.7859,18.6032,18.668,153800.0
2008-03-14 12:45:00,31.69,31.88,31.62,31.86,156300.0,18.668,18.78,18.6268,18.7682,156300.0
2008-03-14 12:50:00,31.87,32.0,31.66,31.79,176400.0,18.7741,18.8507,18.6504,18.7269,176400.0
2008-03-14 12:55:00,31.79,31.79,31.58,31.68,152400.0,18.7269,18.7269,18.6032,18.6621,152400.0
2008-03-14 13:00:00,31.68,31.7,31.57,31.57,147900.0,18.6621,18.6739,18.5974,18.5974,147900.0
2008-03-14 13:05:00,31.58,31.64,31.45,31.63,271300.0,18.6032,18.6386,18.5267,18.6327,271300.0
2008-03-14 13:10:00,31.64,31.65,31.52,31.52,79300.0,18.6386,18.6445,18.5679,18.5679,79300.0
2008-03-14 13:15:00,31.52,31.65,31.48,31.56,158300.0,18.5679,18.6445,18.5443,18.5915,158300.0
2008-03-14 13:20:00,31.56,31.59,31.47,31.55,133700.0,18.5915,18.6091,18.5384,18.5856,133700.0
2008-03-14 13:25:00,31.55,31.59,31.5,31.51,93900.0,18.5856,18.6091,18.5561,18.562,93900.0
2008-03-14 13:30:00,31.52,31.56,31.45,31.47,110800.0,18.5679,18.5915,18.5267,18.5384,110800.0
2008-03-14 13:35:00,31.46,31.68,31.46,31.59,131300.0,18.5326,18.6621,18.5326,18.6091,131300.0
2008-03-14 13:40:00,31.58,31.65,31.54,31.56,104600.0,18.6032,18.6445,18.5797,18.5915,104600.0
2008-03-14 13:45:00,31.57,31.74,31.53,31.53,99400.0,18.5974,18.6975,18.5738,18.5738,99400.0
2008-03-14 13:50:00,31.54,31.62,31.48,31.54,96400.0,18.5797,18.6268,18.5443,18.5797,96400.0
2008-03-14 13:55:00,31.53,31.62,31.46,31.46,91600.0,18.5738,18.6268,18.5326,18.5326,91600.0
2008-03-14 14:00:00,31.46,31.57,31.41,31.55,153000.0,18.5326,18.5974,18.5031,18.5856,153000.0
2008-03-14 14:05:00,31.55,31.6,31.43,31.54,129600.0,18.5856,18.615,18.5149,18.5797,129600.0
2008-03-14 14:10:00,31.54,31.56,31.42,31.46,130200.0,18.5797,18.5915,18.509,18.5326,130200.0
2008-03-14 14:15:00,31.46,31.6,31.45,31.49,162000.0,18.5326,18.615,18.5267,18.5502,162000.0
2008-03-14 14:20:00,31.5,31.52,31.26,31.33,263200.0,18.5561,18.5679,18.4147,18.456,263200.0
2008-03-14 14:25:00,31.33,31.36,31.18,31.24,263000.0,18.456,18.4736,18.3676,18.403,263000.0
2008-03-14 14:30:00,31.23,31.38,31.2,31.25,241800.0,18.3971,18.4854,18.3794,18.4088,241800.0
2008-03-14 14:35:00,31.26,31.34,31.21,31.24,111600.0,18.4147,18.4619,18.3853,18.403,111600.0
2008-03-14 14:40:00,31.25,31.58,31.23,31.49,188300.0,18.4088,18.6032,18.3971,18.5502,188300.0
2008-03-14 14:45:00,31.49,31.52,31.26,31.31,155500.0,18.5502,18.5679,18.4147,18.4442,155500.0
2008-03-14 14:50:00,31.32,31.46,31.31,31.45,105900.0,18.4501,18.5326,18.4442,18.5267,105900.0
2008-03-14 14:55:00,31.45,31.55,31.43,31.43,173400.0,18.5267,18.5856,18.5149,18.5149,173400.0
2008-03-14 15:00:00,31.43,31.53,31.36,31.45,172100.0,18.5149,18.5738,18.4736,18.5267,172100.0
2008-03-14 15:05:00,31.44,31.53,31.38,31.53,135500.0,18.5208,18.5738,18.4854,18.5738,135500.0
2008-03-14 15:10:00,31.53,31.69,31.46,31.62,198900.0,18.5738,18.668,18.5326,18.6268,198900.0
2008-03-14 15:15:00,31.62,31.89,31.62,31.77,234900.0,18.6268,18.7859,18.6268,18.7152,234900.0
2008-03-14 15:20:00,31.77,31.85,31.66,31.84,276400.0,18.7152,18.7623,18.6504,18.7564,276400.0
2008-03-14 15:25:00,31.84,32.0,31.83,31.89,343200.0,18.7564,18.8507,18.7505,18.7859,343200.0
2008-03-14 15:30:00,31.89,31.94,31.76,31.91,541000.0,18.7859,18.8153,18.7093,18.7976,541000.0
2008-03-14 15:35:00,31.92,31.98,31.78,31.84,360100.0,18.8035,18.8389,18.7211,18.7564,360100.0
2008-03-14 15:40:00,31.84,31.85,31.63,31.63,306600.0,18.7564,18.7623,18.6327,18.6327,306600.0
2008-03-14 15:45:00,31.63,31.67,31.51,31.66,352700.0,18.6327,18.6563,18.562,18.6504,352700.0
2008-03-14 15:50:00,31.66,31.69,31.51,31.64,531700.0,18.6504,18.668,18.562,18.6386,531700.0
2008-03-14 15:55:00,31.63,31.77,31.56,31.62,707600.0,18.6327,18.7152,18.5915,18.6268,707600.0
2008-03-17 09:30:00,30.2,31.06,30.19,31.04,485600.0,17.7903,18.2969,17.7844,18.2851,485600.0
2008-03-17 09:35:00,31.02,31.25,30.57,30.61,468600.0,18.2734,18.4088,18.0083,18.0318,468600.0
2008-03-17 09:40:00,30.61,30.99,30.61,30.78,294900.0,18.0318,18.2557,18.0318,18.132,294900.0
2008-03-17 09:45:00,30.78,31.14,30.77,31.1,262500.0,18.132,18.344,18.1261,18.3205,262500.0
2008-03-17 09:50:00,31.09,31.43,30.98,31.14,233200.0,18.3146,18.5149,18.2498,18.344,233200.0
2008-03-17 09:55:00,31.14,31.15,30.91,31.08,181400.0,18.344,18.3499,18.2086,18.3087,181400.0
2008-03-17 10:00:00,31.07,31.28,31.07,31.13,194800.0,18.3028,18.4265,18.3028,18.3382,194800.0
2008-03-17 10:05:00,31.12,31.31,31.07,31.31,181200.0,18.3323,18.4442,18.3028,18.4442,181200.0
2008-03-17 10:10:00,31.31,31.48,31.27,31.36,218100.0,18.4442,18.5443,18.4206,18.4736,218100.0
2008-03-17 10:15:00,31.36,31.48,31.35,31.46,289400.0,18.4736,18.5443,18.4678,18.5326,289400.0
2008-03-17 10:20:00,31.46,31.59,31.41,31.59,284200.0,18.5326,18.6091,18.5031,18.6091,284200.0
2008-03-17 10:25:00,31.59,32.08,31.58,32.01,540500.0,18.6091,18.8978,18.6032,18.8565,540500.0
2008-03-17 10:30:00,32.0,32.07,31.88,31.92,410200.0,18.8507,18.8919,18.78,18.8035,410200.0
2008-03-17 10:35:00,31.92,32.52,31.84,32.39,473700.0,18.8035,19.157,18.7564,19.0804,473700.0
2008-03-17 10:40:00,32.38,32.57,32.25,32.49,387200.0,19.0745,19.1864,18.9979,19.1393,387200.0
2008-03-17 10:45:00,32.49,32.6,32.39,32.46,389300.0,19.1393,19.2041,19.0804,19.1216,389300.0
2008-03-17 10:50:00,32.46,32.6,32.38,32.38,314600.0,19.1216,19.2041,19.0745,19.0745,314600.0
2008-03-17 10:55:00,32.38,32.42,32.0,32.07,202800.0,19.0745,19.0981,18.8507,18.8919,202800.0
2008-03-17 11:00:00,32.08,32.12,31.99,32.0,230200.0,18.8978,18.9213,18.8448,18.8507,230200.0
2008-03-17 11:05:00,32.0,32.07,31.91,32.03,210900.0,18.8507,18.8919,18.7976,18.8683,210900.0
2008-03-17 11:10:00,32.02,32.05,31.93,31.96,163700.0,18.8624,18.8801,18.8094,18.8271,163700.0
2008-03-17 11:15:00,31.96,31.96,31.77,31.78,252300.0,18.8271,18.8271,18.7152,18.7211,252300.0
2008-03-17 11:20:00,31.77,31.97,31.77,31.83,186200.0,18.7152,18.833,18.7152,18.7505,186200.0
2008-03-17 11:25:00,31.83,31.89,31.65,31.69,246500.0,18.7505,18.7859,18.6445,18.668,246500.0
2008-03-17 11:30:00,31.68,31.86,31.68,31.84,193800.0,18.6621,18.7682,18.6621,18.7564,193800.0
2008-03-17 11:35:00,31.84,31.88,31.7,31.78,266000.0,18.7564,18.78,18.6739,18.7211,266000.0
2008-03-17 11:40:00,31.78,31.81,31.62,31.65,231200.0,18.7211,18.7387,18.6268,18.6445,231200.0
2008-03-17 11:45:00,31.65,31.76,31.64,31.75,103800.0,18.6445,18.7093,18.6386,18.7034,103800.0
2008-03-17 11:50:00,31.75,31.75,31.6,31.6,182500.0,18.7034,18.7034,18.615,18.615,182500.0
2008-03-17 11:55:00,31.61,31.62,31.45,31.48,318100.0,18.6209,18.6268,18.5267,18.5443,318100.0
2008-03-17 12:00:00,31.48,31.62,31.44,31.53,297200.0,18.5443,18.6268,18.5208,18.5738,297200.0
2008-03-17 12:05:00,31.52,31.7,31.52,31.65,151000.0,18.5679,18.6739,18.5679,18.6445,151000.0
2008-03-17 12:10:00,31.65,31.65,31.54,31.61,117000.0,18.6445,18.6445,18.5797,18.6209,117000.0
2008-03-17 12:15:00,31.61,31.7,31.59,31.68,111100.0,18.6209,18.6739,18.6091,18.6621,111100.0
2008-03-17 12:20:00,31.68,31.68,31.34,31.4,179500.0,18.6621,18.6621,18.4619,18.4972,179500.0
2008-03-17 12:25:00,31.39,31.61,31.38,31.56,173400.0,18.4913,18.6209,18.4854,18.5915,173400.0
2008-03-17 12:30:00,31.56,31.64,31.46,31.52,181300.0,18.5915,18.6386,18.5326,18.5679,181300.0
2008-03-17 12:35:00,31.51,31.72,31.49,31.64,219500.0,18.562,18.6857,18.5502,18.6386,219500.0
2008-03-17 12:40:00,31.65,31.71,31.56,31.62,107500.0,18.6445,18.6798,18.5915,18.6268,107500.0
2008-03-17 12:45:00,31.62,31.76,31.58,31.72,143200.0,18.6268,18.7093,18.6032,18.6857,143200.0
2008-03-17 12:50:00,31.72,31.81,31.66,31.72,130700.0,18.6857,18.7387,18.6504,18.6857,130700.0
2008-03-17 12:55:00,31.72,31.91,31.72,31.74,112400.0,18.6857,18.7976,18.6857,18.6975,112400.0
2008-03-17 13:00:00,31.75,31.8,31.69,31.69,93500.0,18.7034,18.7328,18.668,18.668,93500.0
2008-03-17 13:05:00,31.7,31.7,31.59,31.61,110000.0,18.6739,18.6739,18.6091,18.6209,110000.0
2008-03-17 13:10:00,31.6,31.62,31.5,31.51,148700.0,18.615,18.6268,18.5561,18.562,148700.0
2008-03-17 13:15:00,31.51,31.65,31.5,31.5,117900.0,18.562,18.6445,18.5561,18.5561,117900.0
2008-03-17 13:20:00,31.51,31.68,31.43,31.66,257400.0,18.562,18.6621,18.5149,18.6504,257400.0
2008-03-17 13:25:00,31.66,31.73,31.54,31.73,104400.0,18.6504,18.6916,18.5797,18.6916,104400.0
2008-03-17 13:30:00,31.72,31.73,31.53,31.66,114200.0,18.6857,18.6916,18.5738,18.6504,114200.0
2008-03-17 13:35:00,31.66,31.68,31.49,31.54,189400.0,18.6504,18.6621,18.5502,18.5797,189400.0
2008-03-17 13:40:00,31.55,31.77,31.53,31.74,181700.0,18.5856,18.7152,18.5738,18.6975,181700.0
2008-03-17 13:45:00,31.73,31.88,31.59,31.71,218900.0,18.6916,18.78,18.6091,18.6798,218900.0
2008-03-17 13:50:00,31.72,31.82,31.65,31.75,137100.0,18.6857,18.7446,18.6445,18.7034,137100.0
2008-03-17 13:55:00,31.75,31.81,31.6,31.64,663700.0,18.7034,18.7387,18.615,18.6386,663700.0
2008-03-17 14:00:00,31.65,31.92,31.64,31.89,216000.0,18.6445,18.8035,18.6386,18.7859,216000.0
2008-03-17 14:05:00,31.89,32.24,31.83,32.1,267100.0,18.7859,18.992,18.7505,18.9096,267100.0
2008-03-17 14:10:00,32.1,32.1,31.87,31.9,173600.0,18.9096,18.9096,18.7741,18.7917,173600.0
2008-03-17 14:15:00,31.9,31.96,31.86,31.89,100400.0,18.7917,18.8271,18.7682,18.7859,100400.0
2008-03-17 14:20:00,31.9,31.99,31.89,31.91,91900.0,18.7917,18.8448,18.7859,18.7976,91900.0
2008-03-17 14:25:00,31.9,31.91,31.76,31.77,75700.0,18.7917,18.7976,18.7093,18.7152,75700.0
2008-03-17 14:30:00,31.78,31.95,31.71,31.91,116400.0,18.7211,18.8212,18.6798,18.7976,116400.0
2008-03-17 14:35:00,31.9,32.01,31.86,31.98,179200.0,18.7917,18.8565,18.7682,18.8389,179200.0
2008-03-17 14:40:00,31.99,32.15,31.98,32.12,166800.0,18.8448,18.939,18.8389,18.9213,166800.0
2008-03-17 14:45:00,32.13,32.18,32.03,32.05,285900.0,18.9272,18.9567,18.8683,18.8801,285900.0
2008-03-17 14:50:00,32.06,32.27,32.06,32.13,204400.0,18.886,19.0097,18.886,18.9272,204400.0
2008-03-17 14:55:00,32.12,32.38,32.09,32.21,270600.0,18.9213,19.0745,18.9037,18.9744,270600.0
2008-03-17 15:00:00,32.21,32.37,32.07,32.34,212500.0,18.9744,19.0686,18.8919,19.0509,212500.0
2008-03-17 15:05:00,32.34,32.44,32.21,32.22,206200.0,19.0509,19.1099,18.9744,18.9803,206200.0
2008-03-17 15:10:00,32.22,32.28,32.13,32.28,145700.0,18.9803,19.0156,18.9272,19.0156,145700.0
2008-03-17 15:15:00,32.27,32.41,32.26,32.39,320900.0,19.0097,19.0922,19.0038,19.0804,320900.0
2008-03-17 15:20:00,32.4,32.6,32.35,32.59,262800.0,19.0863,19.2041,19.0568,19.1982,262800.0
2008-03-17 15:25:00,32.59,32.68,32.35,32.35,376100.0,19.1982,19.2512,19.0568,19.0568,376100.0
2008-03-17 15:30:00,32.35,32.79,32.35,32.79,368600.0,19.0568,19.316,19.0568,19.316,368600.0
2008-03-17 15:35:00,32.79,32.8,32.56,32.61,519300.0,19.316,19.3219,19.1805,19.21,519300.0
2008-03-17 15:40:00,32.6,32.86,32.6,32.8,413900.0,19.2041,19.3573,19.2041,19.3219,413900.0
2008-03-17 15:45:00,32.81,32.83,32.64,32.83,411400.0,19.3278,19.3396,19.2277,19.3396,411400.0
2008-03-17 15:50:00,32.83,32.84,32.65,32.75,524500.0,19.3396,19.3455,19.2336,19.2925,524500.0
2008-03-17 15:55:00,32.76,32.79,32.53,32.53,733900.0,19.2984,19.316,19.1629,19.1629,733900.0
2008-03-18 09:30:00,33.0,33.75,32.83,33.49,842500.0,19.4397,19.8816,19.3396,19.7284,842500.0
2008-03-18 09:35:00,33.49,33.49,32.83,32.93,674500.0,19.7284,19.7284,19.3396,19.3985,674500.0
2008-03-18 09:40:00,32.94,33.01,32.78,32.83,338700.0,19.4044,19.4456,19.3101,19.3396,338700.0
2008-03-18 09:45:00,32.84,33.09,32.84,33.05,243900.0,19.3455,19.4928,19.3455,19.4692,243900.0
2008-03-18 09:50:00,33.05,33.1,32.94,33.05,163000.0,19.4692,19.4986,19.4044,19.4692,163000.0
2008-03-18 09:55:00,33.04,33.1,32.97,32.97,172800.0,19.4633,19.4986,19.4221,19.4221,172800.0
2008-03-18 10:00:00,32.97,33.11,32.94,32.99,245500.0,19.4221,19.5045,19.4044,19.4338,245500.0
2008-03-18 10:05:00,32.99,33.01,32.88,32.91,171600.0,19.4338,19.4456,19.369,19.3867,171600.0
2008-03-18 10:10:00,32.9,33.01,32.89,32.95,141600.0,19.3808,19.4456,19.3749,19.4103,141600.0
2008-03-18 10:15:00,32.96,32.97,32.8,32.82,163300.0,19.4162,19.4221,19.3219,19.3337,163300.0
2008-03-18 10:20:00,32.83,32.83,32.65,32.73,175200.0,19.3396,19.3396,19.2336,19.2807,175200.0
2008-03-18 10:25:00,32.75,32.85,32.73,32.8,123400.0,19.2925,19.3514,19.2807,19.3219,123400.0
2008-03-18 10:30:00,32.8,32.84,32.71,32.74,106200.0,19.3219,19.3455,19.2689,19.2866,106200.0
2008-03-18 10:35:00,32.74,32.75,32.69,32.72,149400.0,19.2866,19.2925,19.2571,19.2748,149400.0
2008-03-18 10:40:00,32.74,33.01,32.74,32.96,228200.0,19.2866,19.4456,19.2866,19.4162,228200.0
2008-03-18 10:45:00,32.95,33.12,32.89,33.02,278300.0,19.4103,19.5104,19.3749,19.4515,278300.0
2008-03-18 10:50:00,33.02,33.11,32.98,33.1,273100.0,19.4515,19.5045,19.428,19.4986,273100.0
2008-03-18 10:55:00,33.1,33.21,33.02,33.19,331600.0,19.4986,19.5634,19.4515,19.5517,331600.0
2008-03-18 11:00:00,33.19,33.29,33.15,33.22,336500.0,19.5517,19.6106,19.5281,19.5693,336500.0
2008-03-18 11:05:00,33.22,33.23,33.15,33.17,230700.0,19.5693,19.5752,19.5281,19.5399,230700.0
2008-03-18 11:10:00,33.16,33.22,33.12,33.15,166800.0,19.534,19.5693,19.5104,19.5281,166800.0
2008-03-18 11:15:00,33.16,33.16,33.07,33.12,270100.0,19.534,19.534,19.481,19.5104,270100.0
2008-03-18 11:20:00,33.12,33.22,33.09,33.2,152800.0,19.5104,19.5693,19.4928,19.5576,152800.0
2008-03-18 11:25:00,33.2,33.25,33.14,33.24,123300.0,19.5576,19.587,19.5222,19.5811,123300.0
2008-03-18 11:30:00,33.24,33.37,33.21,33.29,200300.0,19.5811,19.6577,19.5634,19.6106,200300.0
2008-03-18 11:35:00,33.29,33.34,33.11,33.12,195800.0,19.6106,19.64,19.5045,19.5104,195800.0
2008-03-18 11:40:00,33.13,33.25,33.1,33.15,141000.0,19.5163,19.587,19.4986,19.5281,141000.0
2008-03-18 11:45:00,33.15,33.28,33.13,33.27,136700.0,19.5281,19.6047,19.5163,19.5988,136700.0
2008-03-18 11:50:00,33.27,33.28,33.19,33.21,125400.0,19.5988,19.6047,19.5517,19.5634,125400.0
2008-03-18 11:55:00,33.21,33.22,33.05,33.15,144200.0,19.5634,19.5693,19.4692,19.5281,144200.0
2008-03-18 12:00:00,33.15,33.19,33.11,33.11,90100.0,19.5281,19.5517,19.5045,19.5045,90100.0
2008-03-18 12:05:00,33.1,33.13,33.06,33.11,77100.0,19.4986,19.5163,19.4751,19.5045,77100.0
2008-03-18 12:10:00,33.11,33.15,33.03,33.07,65400.0,19.5045,19.5281,19.4574,19.481,65400.0
2008-03-18 12:15:00,33.07,33.16,33.07,33.14,76300.0,19.481,19.534,19.481,19.5222,76300.0
2008-03-18 12:20:00,33.14,33.2,33.13,33.18,146300.0,19.5222,19.5576,19.5163,19.5458,146300.0
2008-03-18 12:25:00,33.19,33.25,33.15,33.24,186200.0,19.5517,19.587,19.5281,19.5811,186200.0
2008-03-18 12:30:00,33.24,33.35,33.24,33.32,174600.0,19.5811,19.6459,19.5811,19.6282,174600.0
2008-03-18 12:35:00,33.31,33.38,33.28,33.32,165000.0,19.6224,19.6636,19.6047,19.6282,165000.0
2008-03-18 12:40:00,33.31,33.31,33.2,33.26,210800.0,19.6224,19.6224,19.5576,19.5929,210800.0
2008-03-18 12:45:00,33.26,33.3,33.15,33.15,171900.0,19.5929,19.6165,19.5281,19.5281,171900.0
2008-03-18 12:50:00,33.16,33.3,33.15,33.27,193900.0,19.534,19.6165,19.5281,19.5988,193900.0
2008-03-18 12:55:00,33.27,33.29,33.26,33.27,102100.0,19.5988,19.6106,19.5929,19.5988,102100.0
2008-03-18 13:00:00,33.27,33.29,33.18,33.24,216800.0,19.5988,19.6106,19.5458,19.5811,216800.0
2008-03-18 13:05:00,33.24,33.25,33.17,33.18,55500.0,19.5811,19.587,19.5399,19.5458,55500.0
2008-03-18 13:10:00,33.18,33.3,33.17,33.28,257200.0,19.5458,19.6165,19.5399,19.6047,257200.0
2008-03-18 13:15:00,33.29,33.3,33.27,33.27,230400.0,19.6106,19.6165,19.5988,19.5988,230400.0
2008-03-18 13:20:00,33.26,33.3,33.21,33.29,136500.0,19.5929,19.6165,19.5634,19.6106,136500.0
2008-03-18 13:25:00,33.29,33.29,33.22,33.27,107200.0,19.6106,19.6106,19.5693,19.5988,107200.0
2008-03-18 13:30:00,33.28,33.32,33.17,33.17,174400.0,19.6047,19.6282,19.5399,19.5399,174400.0
2008-03-18 13:35:00,33.17,33.18,33.08,33.16,123900.0,19.5399,19.5458,19.4869,19.534,123900.0
2008-03-18 13:40:00,33.16,33.28,33.12,33.26,157500.0,19.534,19.6047,19.5104,19.5929,157500.0
2008-03-18 13:45:00,33.26,33.32,33.22,33.25,215800.0,19.5929,19.6282,19.5693,19.587,215800.0
2008-03-18 13:50:00,33.26,33.31,33.25,33.28,139000.0,19.5929,19.6224,19.587,19.6047,139000.0
2008-03-18 13:55:00,33.29,33.32,33.25,33.25,161700.0,19.6106,19.6282,19.587,19.587,161700.0
2008-03-18 14:00:00,33.25,33.29,33.2,33.23,307800.0,19.587,19.6106,19.5576,19.5752,307800.0
2008-03-18 14:05:00,33.23,33.24,33.13,33.15,202800.0,19.5752,19.5811,19.5163,19.5281,202800.0
2008-03-18 14:10:00,33.16,33.3,32.85,32.85,320300.0,19.534,19.6165,19.3514,19.3514,320300.0
2008-03-18 14:15:00,32.83,32.99,32.62,32.9,539600.0,19.3396,19.4338,19.2159,19.3808,539600.0
2008-03-18 14:20:00,32.9,33.09,32.69,32.89,396000.0,19.3808,19.4928,19.2571,19.3749,396000.0
2008-03-18 14:25:00,32.91,32.91,32.55,32.65,417100.0,19.3867,19.3867,19.1747,19.2336,417100.0
2008-03-18 14:30:00,32.65,32.74,32.4,32.56,402800.0,19.2336,19.2866,19.0863,19.1805,402800.0
2008-03-18 14:35:00,32.56,32.82,32.55,32.73,257900.0,19.1805,19.3337,19.1747,19.2807,257900.0
2008-03-18 14:40:00,32.73,32.94,32.61,32.68,309400.0,19.2807,19.4044,19.21,19.2512,309400.0
2008-03-18 14:45:00,32.68,33.08,32.66,33.05,293600.0,19.2512,19.4869,19.2395,19.4692,293600.0
2008-03-18 14:50:00,33.05,33.3,33.04,33.21,400200.0,19.4692,19.6165,19.4633,19.5634,400200.0
2008-03-18 14:55:00,33.19,33.39,33.05,33.33,314600.0,19.5517,19.6695,19.4692,19.6341,314600.0
2008-03-18 15:00:00,33.33,33.42,33.16,33.26,325900.0,19.6341,19.6872,19.534,19.5929,325900.0
2008-03-18 15:05:00,33.26,33.35,33.17,33.31,239500.0,19.5929,19.6459,19.5399,19.6224,239500.0
2008-03-18 15:10:00,33.3,33.42,33.19,33.29,236500.0,19.6165,19.6872,19.5517,19.6106,236500.0
2008-03-18 15:15:00,33.29,33.33,33.19,33.29,147800.0,19.6106,19.6341,19.5517,19.6106,147800.0
2008-03-18 15:20:00,33.3,33.43,33.21,33.28,287900.0,19.6165,19.693,19.5634,19.6047,287900.0
2008-03-18 15:25:00,33.29,33.34,33.07,33.2,244600.0,19.6106,19.64,19.481,19.5576,244600.0
2008-03-18 15:30:00,33.2,33.34,33.13,33.25,268000.0,19.5576,19.64,19.5163,19.587,268000.0
2008-03-18 15:35:00,33.24,33.31,33.15,33.27,246500.0,19.5811,19.6224,19.5281,19.5988,246500.0
2008-03-18 15:40:00,33.26,33.38,33.26,33.33,376900.0,19.5929,19.6636,19.5929,19.6341,376900.0
2008-03-18 15:45:00,33.34,33.4,33.27,33.27,400000.0,19.64,19.6754,19.5988,19.5988,400000.0
2008-03-18 15:50:00,33.28,33.46,33.27,33.44,519000.0,19.6047,19.7107,19.5988,19.6989,519000.0
2008-03-18 15:55:00,33.46,33.6,33.45,33.56,746100.0,19.7107,19.7932,19.7048,19.7696,746100.0
2008-03-19 09:30:00,34.01,34.01,33.81,33.98,724200.0,20.0347,20.0347,19.9169,20.017,724200.0
2008-03-19 09:35:00,33.97,34.0,33.36,33.49,624800.0,20.0111,20.0288,19.6518,19.7284,624800.0
2008-03-19 09:40:00,33.52,33.72,33.44,33.63,339100.0,19.7461,19.8639,19.6989,19.8109,339100.0
2008-03-19 09:45:00,33.63,33.95,33.47,33.93,395600.0,19.8109,19.9994,19.7166,19.9876,395600.0
2008-03-19 09:50:00,33.94,34.0,33.8,33.83,440800.0,19.9935,20.0288,19.911,19.9287,440800.0
2008-03-19 09:55:00,33.83,33.9,33.62,33.9,324300.0,19.9287,19.9699,19.805,19.9699,324300.0
2008-03-19 10:00:00,33.9,33.95,33.72,33.93,291600.0,19.9699,19.9994,19.8639,19.9876,291600.0
2008-03-19 10:05:00,33.92,33.95,33.77,33.82,212900.0,19.9817,19.9994,19.8933,19.9228,212900.0
2008-03-19 10:10:00,33.8,33.9,33.73,33.82,227700.0,19.911,19.9699,19.8698,19.9228,227700.0
2008-03-19 10:15:00,33.81,33.85,33.65,33.72,179700.0,19.9169,19.9405,19.8226,19.8639,179700.0
2008-03-19 10:20:00,33.71,33.84,33.71,33.78,192600.0,19.858,19.9346,19.858,19.8992,192600.0
2008-03-19 10:25:00,33.78,33.8,33.61,33.66,193400.0,19.8992,19.911,19.7991,19.8285,193400.0
2008-03-19 10:30:00,33.65,33.66,33.38,33.41,287800.0,19.8226,19.8285,19.6636,19.6813,287800.0
2008-03-19 10:35:00,33.4,33.51,33.28,33.46,343300.0,19.6754,19.7402,19.6047,19.7107,343300.0
2008-03-19 10:40:00,33.47,33.49,33.24,33.35,208000.0,19.7166,19.7284,19.5811,19.6459,208000.0
2008-03-19 10:45:00,33.35,33.6,33.34,33.58,156400.0,19.6459,19.7932,19.64,19.7814,156400.0
2008-03-19 10:50:00,33.59,33.71,33.57,33.6,166500.0,19.7873,19.858,19.7755,19.7932,166500.0
2008-03-19 10:55:00,33.62,33.63,33.5,33.55,163800.0,19.805,19.8109,19.7343,19.7637,163800.0
2008-03-19 11:00:00,33.54,33.74,33.5,33.74,233700.0,19.7578,19.8757,19.7343,19.8757,233700.0
2008-03-19 11:05:00,33.73,33.73,33.57,33.69,181700.0,19.8698,19.8698,19.7755,19.8462,181700.0
2008-03-19 11:10:00,33.7,33.73,33.62,33.71,113000.0,19.8521,19.8698,19.805,19.858,113000.0
2008-03-19 11:15:00,33.71,33.74,33.58,33.59,184400.0,19.858,19.8757,19.7814,19.7873,184400.0
2008-03-19 11:20:00,33.59,33.69,33.54,33.68,142200.0,19.7873,19.8462,19.7578,19.8403,142200.0
2008-03-19 11:25:00,33.68,33.78,33.67,33.74,210300.0,19.8403,19.8992,19.8344,19.8757,210300.0
2008-03-19 11:30:00,33.74,33.79,33.62,33.79,150000.0,19.8757,19.9051,19.805,19.9051,150000.0
2008-03-19 11:35:00,33.79,33.84,33.77,33.79,229800.0,19.9051,19.9346,19.8933,19.9051,229800.0
2008-03-19 11:40:00,33.78,33.82,33.77,33.77,182900.0,19.8992,19.9228,19.8933,19.8933,182900.0
2008-03-19 11:45:00,33.78,33.79,33.66,33.69,182400.0,19.8992,19.9051,19.8285,19.8462,182400.0
2008-03-19 11:50:00,33.7,33.77,33.66,33.68,206000.0,19.8521,19.8933,19.8285,19.8403,206000.0
2008-03-19 11:55:00,33.68,33.76,33.61,33.61,146900.0,19.8403,19.8874,19.7991,19.7991,146900.0
2008-03-19 12:00:00,33.62,33.72,33.47,33.52,250200.0,19.805,19.8639,19.7166,19.7461,250200.0
2008-03-19 12:05:00,33.52,33.7,33.51,33.7,159800.0,19.7461,19.8521,19.7402,19.8521,159800.0
2008-03-19 12:10:00,33.69,33.72,33.63,33.66,134300.0,19.8462,19.8639,19.8109,19.8285,134300.0
2008-03-19 12:15:00,33.66,33.73,33.58,33.7,301100.0,19.8285,19.8698,19.7814,19.8521,301100.0
2008-03-19 12:20:00,33.71,33.73,33.56,33.58,148500.0,19.858,19.8698,19.7696,19.7814,148500.0
2008-03-19 12:25:00,33.58,33.68,33.46,33.51,261500.0,19.7814,19.8403,19.7107,19.7402,261500.0
2008-03-19 12:30:00,33.51,33.52,33.34,33.36,258600.0,19.7402,19.7461,19.64,19.6518,258600.0
2008-03-19 12:35:00,33.37,33.45,33.27,33.35,281800.0,19.6577,19.7048,19.5988,19.6459,281800.0
2008-03-19 12:40:00,33.34,33.37,33.24,33.32,169400.0,19.64,19.6577,19.5811,19.6282,169400.0
2008-03-19 12:45:00,33.33,33.4,33.24,33.33,207700.0,19.6341,19.6754,19.5811,19.6341,207700.0
2008-03-19 12:50:00,33.34,33.51,33.33,33.44,126600.0,19.64,19.7402,19.6341,19.6989,126600.0
2008-03-19 12:55:00,33.45,33.46,33.32,33.34,125400.0,19.7048,19.7107,19.6282,19.64,125400.0
2008-03-19 13:00:00,33.33,33.41,33.17,33.29,201500.0,19.6341,19.6813,19.5399,19.6106,201500.0
2008-03-19 13:05:00,33.3,33.42,33.28,33.32,98300.0,19.6165,19.6872,19.6047,19.6282,98300.0
2008-03-19 13:10:00,33.32,33.35,33.24,33.27,112400.0,19.6282,19.6459,19.5811,19.5988,112400.0
2008-03-19 13:15:00,33.26,33.41,33.19,33.39,110400.0,19.5929,19.6813,19.5517,19.6695,110400.0
2008-03-19 13:20:00,33.39,33.51,33.32,33.46,262300.0,19.6695,19.7402,19.6282,19.7107,262300.0
2008-03-19 13:25:00,33.46,33.46,33.24,33.28,215200.0,19.7107,19.7107,19.5811,19.6047,215200.0
2008-03-19 13:30:00,33.28,33.29,33.07,33.12,234300.0,19.6047,19.6106,19.481,19.5104,234300.0
2008-03-19 13:35:00,33.12,33.13,32.98,33.11,368400.0,19.5104,19.5163,19.428,19.5045,368400.0
2008-03-19 13:40:00,33.11,33.19,33.02,33.17,148100.0,19.5045,19.5517,19.4515,19.5399,148100.0
2008-03-19 13:45:00,33.17,33.27,33.15,33.19,125300.0,19.5399,19.5988,19.5281,19.5517,125300.0
2008-03-19 13:50:00,33.2,33.2,33.0,33.17,225700.0,19.5576,19.5576,19.4397,19.5399,225700.0
2008-03-19 13:55:00,33.17,33.24,33.1,33.16,266200.0,19.5399,19.5811,19.4986,19.534,266200.0
2008-03-19 14:00:00,33.17,33.28,33.05,33.06,195300.0,19.5399,19.6047,19.4692,19.4751,195300.0
2008-03-19 14:05:00,33.06,33.19,33.02,33.15,155200.0,19.4751,19.5517,19.4515,19.5281,155200.0
2008-03-19 14:10:00,33.14,33.27,33.09,33.18,358400.0,19.5222,19.5988,19.4928,19.5458,358400.0
2008-03-19 14:15:00,33.19,33.19,32.97,33.07,393500.0,19.5517,19.5517,19.4221,19.481,393500.0
2008-03-19 14:20:00,33.07,33.14,33.0,33.08,199000.0,19.481,19.5222,19.4397,19.4869,199000.0
2008-03-19 14:25:00,33.08,33.15,33.02,33.04,319400.0,19.4869,19.5281,19.4515,19.4633,319400.0
2008-03-19 14:30:00,33.05,33.09,32.97,32.98,323700.0,19.4692,19.4928,19.4221,19.428,323700.0
2008-03-19 14:35:00,32.98,32.99,32.74,32.75,425800.0,19.428,19.4338,19.2866,19.2925,425800.0
2008-03-19 14:40:00,32.75,32.92,32.72,32.9,384100.0,19.2925,19.3926,19.2748,19.3808,384100.0
2008-03-19 14:45:00,32.89,33.0,32.86,32.89,344800.0,19.3749,19.4397,19.3573,19.3749,344800.0
2008-03-19 14:50:00,32.89,33.04,32.87,33.04,268500.0,19.3749,19.4633,19.3632,19.4633,268500.0
2008-03-19 14:55:00,33.05,33.2,33.03,33.17,389000.0,19.4692,19.5576,19.4574,19.5399,389000.0
2008-03-19 15:00:00,33.16,33.26,33.09,33.24,502300.0,19.534,19.5929,19.4928,19.5811,502300.0
2008-03-19 15:05:00,33.24,33.38,33.2,33.28,310700.0,19.5811,19.6636,19.5576,19.6047,310700.0
2008-03-19 15:10:00,33.28,33.37,33.18,33.19,204100.0,19.6047,19.6577,19.5458,19.5517,204100.0
2008-03-19 15:15:00,33.19,33.23,33.03,33.14,288700.0,19.5517,19.5752,19.4574,19.5222,288700.0
2008-03-19 15:20:00,33.15,33.25,33.02,33.03,287700.0,19.5281,19.587,19.4515,19.4574,287700.0
2008-03-19 15:25:00,33.01,33.1,32.96,33.04,396200.0,19.4456,19.4986,19.4162,19.4633,396200.0
2008-03-19 15:30:00,33.04,33.17,33.0,33.06,330700.0,19.4633,19.5399,19.4397,19.4751,330700.0
2008-03-19 15:35:00,33.06,33.1,32.97,33.03,381500.0,19.4751,19.4986,19.4221,19.4574,381500.0
2008-03-19 15:40:00,33.02,33.1,32.99,33.03,337800.0,19.4515,19.4986,19.4338,19.4574,337800.0
2008-03-19 15:45:00,33.03,33.16,32.94,33.05,342700.0,19.4574,19.534,19.4044,19.4692,342700.0
2008-03-19 15:50:00,33.05,33.14,32.89,32.89,406100.0,19.4692,19.5222,19.3749,19.3749,406100.0
2008-03-19 15:55:00,32.89,33.07,32.87,32.93,707200.0,19.3749,19.481,19.3632,19.3985,707200.0
2008-03-20 09:30:00,33.04,33.36,33.04,33.27,2331000.0,19.4633,19.6518,19.4633,19.5988,2331000.0
2008-03-20 09:35:00,33.27,33.35,33.17,33.21,270800.0,19.5988,19.6459,19.5399,19.5634,270800.0
2008-03-20 09:40:00,33.21,33.29,33.18,33.27,198300.0,19.5634,19.6106,19.5458,19.5988,198300.0
2008-03-20 09:45:00,33.28,33.54,33.25,33.5,304700.0,19.6047,19.7578,19.587,19.7343,304700.0
2008-03-20 09:50:00,33.5,33.54,33.38,33.52,246800.0,19.7343,19.7578,19.6636,19.7461,246800.0
2008-03-20 09:55:00,33.53,33.64,33.4,33.5,195400.0,19.752,19.8168,19.6754,19.7343,195400.0
2008-03-20 10:00:00,33.5,33.8,33.48,33.77,390200.0,19.7343,19.911,19.7225,19.8933,390200.0
2008-03-20 10:05:00,33.77,33.77,33.58,33.69,322200.0,19.8933,19.8933,19.7814,19.8462,322200.0
2008-03-20 10:10:00,33.7,33.73,33.5,33.7,383100.0,19.8521,19.8698,19.7343,19.8521,383100.0
2008-03-20 10:15:00,33.69,33.8,33.67,33.69,251000.0,19.8462,19.911,19.8344,19.8462,251000.0
2008-03-20 10:20:00,33.69,33.86,33.69,33.72,213400.0,19.8462,19.9464,19.8462,19.8639,213400.0
2008-03-20 10:25:00,33.73,33.8,33.68,33.77,175100.0,19.8698,19.911,19.8403,19.8933,175100.0
2008-03-20 10:30:00,33.78,33.9,33.69,33.86,361500.0,19.8992,19.9699,19.8462,19.9464,361500.0
2008-03-20 10:35:00,33.86,33.88,33.76,33.77,483000.0,19.9464,19.9581,19.8874,19.8933,483000.0
2008-03-20 10:40:00,33.78,33.89,33.71,33.83,314900.0,19.8992,19.964,19.858,19.9287,314900.0
2008-03-20 10:45:00,33.84,33.93,33.78,33.88,271100.0,19.9346,19.9876,19.8992,19.9581,271100.0
2008-03-20 10:50:00,33.89,33.94,33.83,33.87,349500.0,19.964,19.9935,19.9287,19.9522,349500.0
2008-03-20 10:55:00,33.87,34.0,33.84,34.0,239100.0,19.9522,20.0288,19.9346,20.0288,239100.0
2008-03-20 11:00:00,33.99,34.0,33.93,33.95,449600.0,20.0229,20.0288,19.9876,19.9994,449600.0
2008-03-20 11:05:00,33.96,34.0,33.95,34.0,194000.0,20.0053,20.0288,19.9994,20.0288,194000.0
2008-03-20 11:10:00,34.0,34.0,33.84,33.94,668900.0,20.0288,20.0288,19.9346,19.9935,668900.0
2008-03-20 11:15:00,33.94,34.01,33.94,33.99,336300.0,19.9935,20.0347,19.9935,20.0229,336300.0
2008-03-20 11:20:00,33.99,34.01,33.96,34.0,504000.0,20.0229,20.0347,20.0053,20.0288,504000.0
2008-03-20 11:25:00,33.99,34.01,33.97,33.98,214000.0,20.0229,20.0347,20.0111,20.017,214000.0
2008-03-20 11:30:00,33.99,34.01,33.96,33.99,400000.0,20.0229,20.0347,20.0053,20.0229,400000.0
2008-03-20 11:35:00,33.99,34.0,33.93,33.94,190300.0,20.0229,20.0288,19.9876,19.9935,190300.0
2008-03-20 11:40:00,33.94,33.99,33.9,33.97,116700.0,19.9935,20.0229,19.9699,20.0111,116700.0
2008-03-20 11:45:00,33.97,33.98,33.73,33.77,377900.0,20.0111,20.017,19.8698,19.8933,377900.0
2008-03-20 11:50:00,33.78,33.92,33.67,33.82,240200.0,19.8992,19.9817,19.8344,19.9228,240200.0
2008-03-20 11:55:00,33.82,33.82,33.73,33.74,141300.0,19.9228,19.9228,19.8698,19.8757,141300.0
2008-03-20 12:00:00,33.75,33.97,33.75,33.94,240400.0,19.8816,20.0111,19.8816,19.9935,240400.0
2008-03-20 12:05:00,33.93,33.99,33.74,33.76,321300.0,19.9876,20.0229,19.8757,19.8874,321300.0
2008-03-20 12:10:00,33.76,33.83,33.67,33.77,309600.0,19.8874,19.9287,19.8344,19.8933,309600.0
2008-03-20 12:15:00,33.77,33.97,33.74,33.88,209300.0,19.8933,20.0111,19.8757,19.9581,209300.0
2008-03-20 12:20:00,33.89,33.93,33.73,33.74,149100.0,19.964,19.9876,19.8698,19.8757,149100.0
2008-03-20 12:25:00,33.74,33.82,33.73,33.8,174600.0,19.8757,19.9228,19.8698,19.911,174600.0
2008-03-20 12:30:00,33.81,33.88,33.79,33.79,102500.0,19.9169,19.9581,19.9051,19.9051,102500.0
2008-03-20 12:35:00,33.8,33.81,33.72,33.77,180400.0,19.911,19.9169,19.8639,19.8933,180400.0
2008-03-20 12:40:00,33.78,33.86,33.7,33.82,266700.0,19.8992,19.9464,19.8521,19.9228,266700.0
2008-03-20 12:45:00,33.83,33.87,33.74,33.85,81900.0,19.9287,19.9522,19.8757,19.9405,81900.0
2008-03-20 12:50:00,33.85,33.95,33.81,33.89,174100.0,19.9405,19.9994,19.9169,19.964,174100.0
2008-03-20 12:55:00,33.9,33.93,33.8,33.8,189000.0,19.9699,19.9876,19.911,19.911,189000.0
2008-03-20 13:00:00,33.8,33.97,33.78,33.94,196200.0,19.911,20.0111,19.8992,19.9935,196200.0
2008-03-20 13:05:00,33.94,33.96,33.85,33.94,124600.0,19.9935,20.0053,19.9405,19.9935,124600.0
2008-03-20 13:10:00,33.94,34.0,33.89,33.98,197800.0,19.9935,20.0288,19.964,20.017,197800.0
2008-03-20 13:15:00,33.99,34.01,33.93,33.99,159100.0,20.0229,20.0347,19.9876,20.0229,159100.0
2008-03-20 13:20:00,34.0,34.02,33.98,33.99,300400.0,20.0288,20.0406,20.017,20.0229,300400.0
2008-03-20 13:25:00,34.0,34.0,33.97,33.99,283500.0,20.0288,20.0288,20.0111,20.0229,283500.0
2008-03-20 13:30:00,33.99,34.02,33.93,34.0,360100.0,20.0229,20.0406,19.9876,20.0288,360100.0
2008-03-20 13:35:00,34.0,34.08,34.0,34.08,361600.0,20.0288,20.0759,20.0288,20.0759,361600.0
2008-03-20 13:40:00,34.07,34.08,34.01,34.07,262000.0,20.0701,20.0759,20.0347,20.0701,262000.0
2008-03-20 13:45:00,34.07,34.14,34.05,34.07,221400.0,20.0701,20.1113,20.0583,20.0701,221400.0
2008-03-20 13:50:00,34.07,34.09,33.97,34.09,220100.0,20.0701,20.0818,20.0111,20.0818,220100.0
2008-03-20 13:55:00,34.09,34.11,34.01,34.05,223500.0,20.0818,20.0936,20.0347,20.0583,223500.0
2008-03-20 14:00:00,34.05,34.08,33.98,34.02,290000.0,20.0583,20.0759,20.017,20.0406,290000.0
2008-03-20 14:05:00,34.02,34.15,34.01,34.12,303500.0,20.0406,20.1172,20.0347,20.0995,303500.0
2008-03-20 14:10:00,34.12,34.13,34.04,34.07,200100.0,20.0995,20.1054,20.0524,20.0701,200100.0
2008-03-20 14:15:00,34.07,34.15,34.04,34.11,296400.0,20.0701,20.1172,20.0524,20.0936,296400.0
2008-03-20 14:20:00,34.1,34.18,34.09,34.14,299300.0,20.0877,20.1349,20.0818,20.1113,299300.0
2008-03-20 14:25:00,34.14,34.29,34.14,34.28,396800.0,20.1113,20.1997,20.1113,20.1938,396800.0
2008-03-20 14:30:00,34.29,34.35,34.27,34.32,286400.0,20.1997,20.235,20.1879,20.2173,286400.0
2008-03-20 14:35:00,34.32,34.45,34.32,34.44,232100.0,20.2173,20.2939,20.2173,20.288,232100.0
2008-03-20 14:40:00,34.43,34.44,34.33,34.35,423900.0,20.2821,20.288,20.2232,20.235,423900.0
2008-03-20 14:45:00,34.34,34.45,34.29,34.45,291500.0,20.2291,20.2939,20.1997,20.2939,291500.0
2008-03-20 14:50:00,34.44,34.5,34.41,34.48,617000.0,20.288,20.3234,20.2703,20.3116,617000.0
2008-03-20 14:55:00,34.48,34.5,34.33,34.43,743700.0,20.3116,20.3234,20.2232,20.2821,743700.0
2008-03-20 15:00:00,34.42,34.5,34.41,34.48,350000.0,20.2762,20.3234,20.2703,20.3116,350000.0
2008-03-20 15:05:00,34.49,34.5,34.33,34.35,380700.0,20.3175,20.3234,20.2232,20.235,380700.0
2008-03-20 15:10:00,34.36,34.4,34.34,34.4,298300.0,20.2409,20.2645,20.2291,20.2645,298300.0
2008-03-20 15:15:00,34.4,34.43,34.35,34.4,507400.0,20.2645,20.2821,20.235,20.2645,507400.0
2008-03-20 15:20:00,34.4,34.49,34.38,34.42,456900.0,20.2645,20.3175,20.2527,20.2762,456900.0
2008-03-20 15:25:00,34.41,34.43,34.23,34.25,508000.0,20.2703,20.2821,20.1643,20.1761,508000.0
2008-03-20 15:30:00,34.25,34.37,34.25,34.34,470800.0,20.1761,20.2468,20.1761,20.2291,470800.0
2008-03-20 15:35:00,34.34,34.35,34.24,34.31,608200.0,20.2291,20.235,20.1702,20.2114,608200.0
2008-03-20 15:40:00,34.32,34.41,34.26,34.33,616800.0,20.2173,20.2703,20.182,20.2232,616800.0
2008-03-20 15:45:00,34.33,34.47,34.28,34.29,737400.0,20.2232,20.3057,20.1938,20.1997,737400.0
2008-03-20 15:50:00,34.3,34.5,34.29,34.47,982500.0,20.2055,20.3234,20.1997,20.3057,982500.0
2008-03-20 15:55:00,34.47,34.61,32.93,34.59,1274500.0,20.3057,20.3882,19.3985,20.3764,1274500.0
2008-03-24 09:30:00,34.73,34.75,34.46,34.71,455100.0,20.4589,20.4706,20.2998,20.4471,455100.0
2008-03-24 09:35:00,34.72,34.75,34.58,34.67,426100.0,20.453,20.4706,20.3705,20.4235,426100.0
2008-03-24 09:40:00,34.65,34.75,34.51,34.59,490300.0,20.4117,20.4706,20.3293,20.3764,490300.0
2008-03-24 09:45:00,34.6,34.66,34.5,34.66,225900.0,20.3823,20.4176,20.3234,20.4176,225900.0
2008-03-24 09:50:00,34.66,34.77,34.53,34.74,362100.0,20.4176,20.4824,20.341,20.4647,362100.0
2008-03-24 09:55:00,34.73,34.84,34.67,34.73,673600.0,20.4589,20.5237,20.4235,20.4589,673600.0
2008-03-24 10:00:00,34.73,35.0,34.73,35.0,588000.0,20.4589,20.6179,20.4589,20.6179,588000.0
2008-03-24 10:05:00,35.0,35.0,34.93,34.94,489700.0,20.6179,20.6179,20.5767,20.5826,489700.0
2008-03-24 10:10:00,34.94,35.0,34.86,34.95,496600.0,20.5826,20.6179,20.5354,20.5885,496600.0
2008-03-24 10:15:00,34.94,34.98,34.85,34.96,317000.0,20.5826,20.6061,20.5295,20.5943,317000.0
2008-03-24 10:20:00,34.96,34.98,34.85,34.88,294800.0,20.5943,20.6061,20.5295,20.5472,294800.0
2008-03-24 10:25:00,34.88,34.95,34.82,34.85,206200.0,20.5472,20.5885,20.5119,20.5295,206200.0
2008-03-24 10:30:00,34.85,34.92,34.81,34.91,259100.0,20.5295,20.5708,20.506,20.5649,259100.0
2008-03-24 10:35:00,34.91,35.0,34.88,35.0,370800.0,20.5649,20.6179,20.5472,20.6179,370800.0
2008-03-24 10:40:00,35.0,35.0,34.98,35.0,818400.0,20.6179,20.6179,20.6061,20.6179,818400.0
2008-03-24 10:45:00,35.0,35.0,34.9,34.93,429600.0,20.6179,20.6179,20.559,20.5767,429600.0
2008-03-24 10:50:00,34.94,34.98,34.89,34.98,322900.0,20.5826,20.6061,20.5531,20.6061,322900.0
2008-03-24 10:55:00,34.97,34.99,34.93,34.96,171900.0,20.6002,20.612,20.5767,20.5943,171900.0
2008-03-24 11:00:00,34.96,35.0,34.84,34.86,709000.0,20.5943,20.6179,20.5237,20.5354,709000.0
2008-03-24 11:05:00,34.86,34.91,34.83,34.89,141500.0,20.5354,20.5649,20.5178,20.5531,141500.0
2008-03-24 11:10:00,34.89,35.0,34.89,34.99,226500.0,20.5531,20.6179,20.5531,20.612,226500.0
2008-03-24 11:15:00,35.0,35.0,34.9,34.96,205000.0,20.6179,20.6179,20.559,20.5943,205000.0
2008-03-24 11:20:00,34.97,34.98,34.91,34.97,140000.0,20.6002,20.6061,20.5649,20.6002,140000.0
2008-03-24 11:25:00,34.97,35.01,34.92,34.97,482100.0,20.6002,20.6238,20.5708,20.6002,482100.0
2008-03-24 11:30:00,34.98,35.0,34.94,34.99,199000.0,20.6061,20.6179,20.5826,20.612,199000.0
2008-03-24 11:35:00,34.99,35.0,34.94,35.0,153500.0,20.612,20.6179,20.5826,20.6179,153500.0
2008-03-24 11:40:00,35.0,35.01,34.92,34.95,386500.0,20.6179,20.6238,20.5708,20.5885,386500.0
2008-03-24 11:45:00,34.95,34.96,34.81,34.83,194600.0,20.5885,20.5943,20.506,20.5178,194600.0
2008-03-24 11:50:00,34.82,34.83,34.71,34.71,199800.0,20.5119,20.5178,20.4471,20.4471,199800.0
2008-03-24 11:55:00,34.71,34.74,34.66,34.71,134800.0,20.4471,20.4647,20.4176,20.4471,134800.0
2008-03-24 12:00:00,34.71,34.74,34.64,34.71,134400.0,20.4471,20.4647,20.4058,20.4471,134400.0
2008-03-24 12:05:00,34.7,34.71,34.62,34.67,143600.0,20.4412,20.4471,20.3941,20.4235,143600.0
2008-03-24 12:10:00,34.67,34.69,34.61,34.61,137800.0,20.4235,20.4353,20.3882,20.3882,137800.0
2008-03-24 12:15:00,34.61,34.77,34.61,34.73,216100.0,20.3882,20.4824,20.3882,20.4589,216100.0
2008-03-24 12:20:00,34.73,34.79,34.7,34.78,281900.0,20.4589,20.4942,20.4412,20.4883,281900.0
2008-03-24 12:25:00,34.78,34.87,34.77,34.86,180900.0,20.4883,20.5413,20.4824,20.5354,180900.0
2008-03-24 12:30:00,34.86,34.89,34.8,34.81,126200.0,20.5354,20.5531,20.5001,20.506,126200.0
2008-03-24 12:35:00,34.81,34.92,34.78,34.9,81200.0,20.506,20.5708,20.4883,20.559,81200.0
2008-03-24 12:40:00,34.9,34.9,34.82,34.85,154400.0,20.559,20.559,20.5119,20.5295,154400.0
2008-03-24 12:45:00,34.85,34.89,34.8,34.85,188500.0,20.5295,20.5531,20.5001,20.5295,188500.0
2008-03-24 12:50:00,34.85,34.92,34.77,34.8,197300.0,20.5295,20.5708,20.4824,20.5001,197300.0
2008-03-24 12:55:00,34.8,34.84,34.75,34.76,102900.0,20.5001,20.5237,20.4706,20.4765,102900.0
2008-03-24 13:00:00,34.76,34.81,34.75,34.81,112200.0,20.4765,20.506,20.4706,20.506,112200.0
2008-03-24 13:05:00,34.8,34.85,34.79,34.83,66700.0,20.5001,20.5295,20.4942,20.5178,66700.0
2008-03-24 13:10:00,34.83,34.83,34.79,34.83,84100.0,20.5178,20.5178,20.4942,20.5178,84100.0
2008-03-24 13:15:00,34.82,34.86,34.82,34.83,74200.0,20.5119,20.5354,20.5119,20.5178,74200.0
2008-03-24 13:20:00,34.84,34.89,34.81,34.88,138300.0,20.5237,20.5531,20.506,20.5472,138300.0
2008-03-24 13:25:00,34.88,34.9,34.85,34.85,123800.0,20.5472,20.559,20.5295,20.5295,123800.0
2008-03-24 13:30:00,34.86,34.91,34.84,34.91,114000.0,20.5354,20.5649,20.5237,20.5649,114000.0
2008-03-24 13:35:00,34.9,34.91,34.88,34.9,83300.0,20.559,20.5649,20.5472,20.559,83300.0
2008-03-24 13:40:00,34.9,34.92,34.87,34.9,124300.0,20.559,20.5708,20.5413,20.559,124300.0
2008-03-24 13:45:00,34.89,34.91,34.85,34.9,96400.0,20.5531,20.5649,20.5295,20.559,96400.0
2008-03-24 13:50:00,34.9,34.91,34.87,34.88,103500.0,20.559,20.5649,20.5413,20.5472,103500.0
2008-03-24 13:55:00,34.88,34.93,34.87,34.92,111900.0,20.5472,20.5767,20.5413,20.5708,111900.0
2008-03-24 14:00:00,34.93,34.93,34.8,34.87,207500.0,20.5767,20.5767,20.5001,20.5413,207500.0
2008-03-24 14:05:00,34.87,34.9,34.85,34.87,92900.0,20.5413,20.559,20.5295,20.5413,92900.0
2008-03-24 14:10:00,34.86,34.93,34.85,34.93,224700.0,20.5354,20.5767,20.5295,20.5767,224700.0
2008-03-24 14:15:00,34.92,34.96,34.89,34.96,261300.0,20.5708,20.5943,20.5531,20.5943,261300.0
2008-03-24 14:20:00,34.95,34.96,34.9,34.94,117200.0,20.5885,20.5943,20.559,20.5826,117200.0
2008-03-24 14:25:00,34.93,34.98,34.9,34.96,202700.0,20.5767,20.6061,20.559,20.5943,202700.0
2008-03-24 14:30:00,34.96,34.98,34.9,34.95,181400.0,20.5943,20.6061,20.559,20.5885,181400.0
2008-03-24 14:35:00,34.95,34.99,34.88,34.95,342900.0,20.5885,20.612,20.5472,20.5885,342900.0
2008-03-24 14:40:00,34.94,34.99,34.91,34.98,132300.0,20.5826,20.612,20.5649,20.6061,132300.0
2008-03-24 14:45:00,34.98,34.99,34.82,34.82,244200.0,20.6061,20.612,20.5119,20.5119,244200.0
2008-03-24 14:50:00,34.82,34.88,34.75,34.83,247900.0,20.5119,20.5472,20.4706,20.5178,247900.0
2008-03-24 14:55:00,34.83,34.83,34.69,34.79,264900.0,20.5178,20.5178,20.4353,20.4942,264900.0
2008-03-24 15:00:00,34.8,34.85,34.73,34.83,190700.0,20.5001,20.5295,20.4589,20.5178,190700.0
2008-03-24 15:05:00,34.83,34.84,34.67,34.75,220200.0,20.5178,20.5237,20.4235,20.4706,220200.0
2008-03-24 15:10:00,34.75,34.85,34.74,34.82,168300.0,20.4706,20.5295,20.4647,20.5119,168300.0
2008-03-24 15:15:00,34.82,34.89,34.8,34.84,125600.0,20.5119,20.5531,20.5001,20.5237,125600.0
2008-03-24 15:20:00,34.83,34.84,34.75,34.75,136500.0,20.5178,20.5237,20.4706,20.4706,136500.0
2008-03-24 15:25:00,34.75,34.85,34.71,34.71,169600.0,20.4706,20.5295,20.4471,20.4471,169600.0
2008-03-24 15:30:00,34.71,34.8,34.65,34.69,325000.0,20.4471,20.5001,20.4117,20.4353,325000.0
2008-03-24 15:35:00,34.7,34.76,34.58,34.7,392000.0,20.4412,20.4765,20.3705,20.4412,392000.0
2008-03-24 15:40:00,34.7,34.77,34.67,34.75,334600.0,20.4412,20.4824,20.4235,20.4706,334600.0
2008-03-24 15:45:00,34.75,34.81,34.68,34.69,422600.0,20.4706,20.506,20.4294,20.4353,422600.0
2008-03-24 15:50:00,34.69,34.73,34.63,34.66,486700.0,20.4353,20.4589,20.3999,20.4176,486700.0
2008-03-24 15:55:00,34.66,34.67,34.59,34.66,797000.0,20.4176,20.4235,20.3764,20.4176,797000.0
2008-03-25 09:30:00,34.55,34.62,34.16,34.25,261900.0,20.3528,20.3941,20.1231,20.1761,261900.0
2008-03-25 09:35:00,34.25,34.7,34.23,34.66,205900.0,20.1761,20.4412,20.1643,20.4176,205900.0
2008-03-25 09:40:00,34.65,34.75,34.55,34.6,163500.0,20.4117,20.4706,20.3528,20.3823,163500.0
2008-03-25 09:45:00,34.6,34.61,34.38,34.41,158300.0,20.3823,20.3882,20.2527,20.2703,158300.0
2008-03-25 09:50:00,34.4,34.46,34.19,34.2,307200.0,20.2645,20.2998,20.1407,20.1466,307200.0
2008-03-25 09:55:00,34.21,34.34,34.16,34.23,265600.0,20.1525,20.2291,20.1231,20.1643,265600.0
2008-03-25 10:00:00,34.23,34.39,34.07,34.32,319700.0,20.1643,20.2586,20.0701,20.2173,319700.0
2008-03-25 10:05:00,34.33,34.35,34.15,34.2,174700.0,20.2232,20.235,20.1172,20.1466,174700.0
2008-03-25 10:10:00,34.21,34.38,34.16,34.29,173200.0,20.1525,20.2527,20.1231,20.1997,173200.0
2008-03-25 10:15:00,34.29,34.37,34.23,34.32,219500.0,20.1997,20.2468,20.1643,20.2173,219500.0
2008-03-25 10:20:00,34.31,34.35,34.24,34.28,223700.0,20.2114,20.235,20.1702,20.1938,223700.0
2008-03-25 10:25:00,34.27,34.36,34.22,34.28,136200.0,20.1879,20.2409,20.1584,20.1938,136200.0
2008-03-25 10:30:00,34.27,34.4,34.23,34.29,141800.0,20.1879,20.2645,20.1643,20.1997,141800.0
2008-03-25 10:35:00,34.29,34.38,34.24,34.33,131900.0,20.1997,20.2527,20.1702,20.2232,131900.0
2008-03-25 10:40:00,34.33,34.39,34.28,34.38,127700.0,20.2232,20.2586,20.1938,20.2527,127700.0
2008-03-25 10:45:00,34.36,34.43,34.3,34.37,148100.0,20.2409,20.2821,20.2055,20.2468,148100.0
2008-03-25 10:50:00,34.37,34.4,34.29,34.35,188700.0,20.2468,20.2645,20.1997,20.235,188700.0
2008-03-25 10:55:00,34.35,34.39,34.3,34.35,103000.0,20.235,20.2586,20.2055,20.235,103000.0
2008-03-25 11:00:00,34.35,34.57,34.32,34.54,173800.0,20.235,20.3646,20.2173,20.3469,173800.0
2008-03-25 11:05:00,34.55,34.57,34.42,34.42,120500.0,20.3528,20.3646,20.2762,20.2762,120500.0
2008-03-25 11:10:00,34.42,34.51,34.41,34.5,49100.0,20.2762,20.3293,20.2703,20.3234,49100.0
2008-03-25 11:15:00,34.5,34.57,34.43,34.43,84800.0,20.3234,20.3646,20.2821,20.2821,84800.0
2008-03-25 11:20:00,34.43,34.67,34.43,34.49,112300.0,20.2821,20.4235,20.2821,20.3175,112300.0
2008-03-25 11:25:00,34.5,34.65,34.5,34.64,94800.0,20.3234,20.4117,20.3234,20.4058,94800.0
2008-03-25 11:30:00,34.63,34.67,34.58,34.62,87000.0,20.3999,20.4235,20.3705,20.3941,87000.0
2008-03-25 11:35:00,34.63,34.7,34.6,34.63,107200.0,20.3999,20.4412,20.3823,20.3999,107200.0
2008-03-25 11:40:00,34.63,34.69,34.59,34.68,67800.0,20.3999,20.4353,20.3764,20.4294,67800.0
2008-03-25 11:45:00,34.68,34.7,34.58,34.61,95500.0,20.4294,20.4412,20.3705,20.3882,95500.0
2008-03-25 11:50:00,34.62,34.75,34.6,34.71,118800.0,20.3941,20.4706,20.3823,20.4471,118800.0
2008-03-25 11:55:00,34.71,34.73,34.55,34.6,121200.0,20.4471,20.4589,20.3528,20.3823,121200.0
2008-03-25 12:00:00,34.6,34.7,34.55,34.67,170600.0,20.3823,20.4412,20.3528,20.4235,170600.0
2008-03-25 12:05:00,34.67,34.8,34.67,34.78,106000.0,20.4235,20.5001,20.4235,20.4883,106000.0
2008-03-25 12:10:00,34.77,34.8,34.71,34.73,63800.0,20.4824,20.5001,20.4471,20.4589,63800.0
2008-03-25 12:15:00,34.74,34.86,34.73,34.84,125600.0,20.4647,20.5354,20.4589,20.5237,125600.0
2008-03-25 12:20:00,34.84,34.88,34.81,34.83,152400.0,20.5237,20.5472,20.506,20.5178,152400.0
2008-03-25 12:25:00,34.82,34.94,34.82,34.92,133500.0,20.5119,20.5826,20.5119,20.5708,133500.0
2008-03-25 12:30:00,34.92,34.92,34.84,34.88,153900.0,20.5708,20.5708,20.5237,20.5472,153900.0
2008-03-25 12:35:00,34.87,34.94,34.85,34.92,115200.0,20.5413,20.5826,20.5295,20.5708,115200.0
2008-03-25 12:40:00,34.93,34.95,34.89,34.92,95500.0,20.5767,20.5885,20.5531,20.5708,95500.0
2008-03-25 12:45:00,34.91,34.94,34.86,34.92,147800.0,20.5649,20.5826,20.5354,20.5708,147800.0
2008-03-25 12:50:00,34.93,34.99,34.92,34.98,134900.0,20.5767,20.612,20.5708,20.6061,134900.0
2008-03-25 12:55:00,34.99,34.99,34.85,34.9,164300.0,20.612,20.612,20.5295,20.559,164300.0
2008-03-25 13:00:00,34.89,34.94,34.85,34.87,77300.0,20.5531,20.5826,20.5295,20.5413,77300.0
2008-03-25 13:05:00,34.87,34.9,34.85,34.87,61300.0,20.5413,20.559,20.5295,20.5413,61300.0
2008-03-25 13:10:00,34.87,34.93,34.84,34.9,109300.0,20.5413,20.5767,20.5237,20.559,109300.0
2008-03-25 13:15:00,34.91,34.93,34.85,34.88,139000.0,20.5649,20.5767,20.5295,20.5472,139000.0
2008-03-25 13:20:00,34.88,34.92,34.83,34.89,123900.0,20.5472,20.5708,20.5178,20.5531,123900.0
2008-03-25 13:25:00,34.9,34.91,34.87,34.9,85100.0,20.559,20.5649,20.5413,20.559,85100.0
2008-03-25 13:30:00,34.89,34.98,34.89,34.96,187500.0,20.5531,20.6061,20.5531,20.5943,187500.0
2008-03-25 13:35:00,34.96,34.99,34.93,34.95,186500.0,20.5943,20.612,20.5767,20.5885,186500.0
2008-03-25 13:40:00,34.94,34.94,34.85,34.88,159000.0,20.5826,20.5826,20.5295,20.5472,159000.0
2008-03-25 13:45:00,34.88,34.96,34.84,34.94,108500.0,20.5472,20.5943,20.5237,20.5826,108500.0
2008-03-25 13:50:00,34.94,34.97,34.92,34.96,76400.0,20.5826,20.6002,20.5708,20.5943,76400.0
2008-03-25 13:55:00,34.97,34.99,34.93,34.95,107600.0,20.6002,20.612,20.5767,20.5885,107600.0
2008-03-25 14:00:00,34.96,34.96,34.88,34.94,65100.0,20.5943,20.5943,20.5472,20.5826,65100.0
2008-03-25 14:05:00,34.94,34.99,34.92,34.94,182100.0,20.5826,20.612,20.5708,20.5826,182100.0
2008-03-25 14:10:00,34.94,34.94,34.9,34.92,76200.0,20.5826,20.5826,20.559,20.5708,76200.0
2008-03-25 14:15:00,34.91,34.94,34.88,34.91,98700.0,20.5649,20.5826,20.5472,20.5649,98700.0
2008-03-25 14:20:00,34.92,34.96,34.86,34.88,106600.0,20.5708,20.5943,20.5354,20.5472,106600.0
2008-03-25 14:25:00,34.88,34.9,34.8,34.9,103300.0,20.5472,20.559,20.5001,20.559,103300.0
2008-03-25 14:30:00,34.89,34.89,34.71,34.74,108900.0,20.5531,20.5531,20.4471,20.4647,108900.0
2008-03-25 14:35:00,34.74,34.84,34.73,34.8,102400.0,20.4647,20.5237,20.4589,20.5001,102400.0
2008-03-25 14:40:00,34.8,34.86,34.72,34.84,87200.0,20.5001,20.5354,20.453,20.5237,87200.0
2008-03-25 14:45:00,34.84,34.89,34.76,34.88,94600.0,20.5237,20.5531,20.4765,20.5472,94600.0
2008-03-25 14:50:00,34.87,34.93,34.83,34.9,140300.0,20.5413,20.5767,20.5178,20.559,140300.0
2008-03-25 14:55:00,34.89,34.9,34.82,34.85,71400.0,20.5531,20.559,20.5119,20.5295,71400.0
2008-03-25 15:00:00,34.85,34.89,34.84,34.89,111800.0,20.5295,20.5531,20.5237,20.5531,111800.0
2008-03-25 15:05:00,34.88,34.91,34.83,34.85,174800.0,20.5472,20.5649,20.5178,20.5295,174800.0
2008-03-25 15:10:00,34.85,34.92,34.79,34.9,206900.0,20.5295,20.5708,20.4942,20.559,206900.0
2008-03-25 15:15:00,34.89,34.9,34.84,34.85,143300.0,20.5531,20.559,20.5237,20.5295,143300.0
2008-03-25 15:20:00,34.85,34.9,34.82,34.89,140700.0,20.5295,20.559,20.5119,20.5531,140700.0
2008-03-25 15:25:00,34.89,34.89,34.8,34.84,130300.0,20.5531,20.5531,20.5001,20.5237,130300.0
2008-03-25 15:30:00,34.84,34.89,34.82,34.82,129700.0,20.5237,20.5531,20.5119,20.5119,129700.0
2008-03-25 15:35:00,34.82,34.86,34.79,34.83,223500.0,20.5119,20.5354,20.4942,20.5178,223500.0
2008-03-25 15:40:00,34.83,34.9,34.78,34.82,402100.0,20.5178,20.559,20.4883,20.5119,402100.0
2008-03-25 15:45:00,34.81,34.86,34.78,34.79,191200.0,20.506,20.5354,20.4883,20.4942,191200.0
2008-03-25 15:50:00,34.79,34.81,34.74,34.79,322800.0,20.4942,20.506,20.4647,20.4942,322800.0
2008-03-25 15:55:00,34.79,34.87,34.76,34.76,572000.0,20.4942,20.5413,20.4765,20.4765,572000.0
2008-03-26 09:30:00,34.7,34.7,34.3,34.32,231700.0,20.4412,20.4412,20.2055,20.2173,231700.0
2008-03-26 09:35:00,34.33,34.36,34.22,34.32,207700.0,20.2232,20.2409,20.1584,20.2173,207700.0
2008-03-26 09:40:00,34.32,34.48,34.24,34.29,210000.0,20.2173,20.3116,20.1702,20.1997,210000.0
2008-03-26 09:45:00,34.28,34.28,34.0,34.0,311400.0,20.1938,20.1938,20.0288,20.0288,311400.0
2008-03-26 09:50:00,34.0,34.07,33.85,34.04,365000.0,20.0288,20.0701,19.9405,20.0524,365000.0
2008-03-26 09:55:00,34.03,34.06,33.99,34.01,111000.0,20.0465,20.0642,20.0229,20.0347,111000.0
2008-03-26 10:00:00,34.0,34.22,34.0,34.07,171600.0,20.0288,20.1584,20.0288,20.0701,171600.0
2008-03-26 10:05:00,34.07,34.21,34.07,34.18,146600.0,20.0701,20.1525,20.0701,20.1349,146600.0
2008-03-26 10:10:00,34.18,34.26,34.12,34.15,154200.0,20.1349,20.182,20.0995,20.1172,154200.0
2008-03-26 10:15:00,34.16,34.25,34.06,34.07,139000.0,20.1231,20.1761,20.0642,20.0701,139000.0
2008-03-26 10:20:00,34.07,34.17,34.07,34.15,94000.0,20.0701,20.129,20.0701,20.1172,94000.0
2008-03-26 10:25:00,34.14,34.16,34.0,34.01,165600.0,20.1113,20.1231,20.0288,20.0347,165600.0
2008-03-26 10:30:00,34.02,34.02,33.79,33.85,272700.0,20.0406,20.0406,19.9051,19.9405,272700.0
2008-03-26 10:35:00,33.84,34.03,33.83,33.92,194100.0,19.9346,20.0465,19.9287,19.9817,194100.0
2008-03-26 10:40:00,33.93,33.93,33.81,33.83,128300.0,19.9876,19.9876,19.9169,19.9287,128300.0
2008-03-26 10:45:00,33.83,33.85,33.77,33.77,129400.0,19.9287,19.9405,19.8933,19.8933,129400.0
2008-03-26 10:50:00,33.77,33.84,33.74,33.82,163800.0,19.8933,19.9346,19.8757,19.9228,163800.0
2008-03-26 10:55:00,33.82,33.9,33.79,33.86,170800.0,19.9228,19.9699,19.9051,19.9464,170800.0
2008-03-26 11:00:00,33.86,33.87,33.77,33.82,139100.0,19.9464,19.9522,19.8933,19.9228,139100.0
2008-03-26 11:05:00,33.83,33.95,33.82,33.9,130500.0,19.9287,19.9994,19.9228,19.9699,130500.0
2008-03-26 11:10:00,33.91,33.97,33.9,33.92,78000.0,19.9758,20.0111,19.9699,19.9817,78000.0
2008-03-26 11:15:00,33.92,33.94,33.77,33.82,145600.0,19.9817,19.9935,19.8933,19.9228,145600.0
2008-03-26 11:20:00,33.82,33.89,33.78,33.88,60800.0,19.9228,19.964,19.8992,19.9581,60800.0
2008-03-26 11:25:00,33.88,33.98,33.87,33.96,136700.0,19.9581,20.017,19.9522,20.0053,136700.0
2008-03-26 11:30:00,33.96,33.98,33.94,33.96,53400.0,20.0053,20.017,19.9935,20.0053,53400.0
2008-03-26 11:35:00,33.96,34.0,33.94,33.96,70400.0,20.0053,20.0288,19.9935,20.0053,70400.0
2008-03-26 11:40:00,33.96,34.01,33.91,33.94,56100.0,20.0053,20.0347,19.9758,19.9935,56100.0
2008-03-26 11:45:00,33.93,34.08,33.93,34.04,53500.0,19.9876,20.0759,19.9876,20.0524,53500.0
2008-03-26 11:50:00,34.04,34.1,34.01,34.07,37700.0,20.0524,20.0877,20.0347,20.0701,37700.0
2008-03-26 11:55:00,34.05,34.08,34.01,34.01,37700.0,20.0583,20.0759,20.0347,20.0347,37700.0
2008-03-26 12:00:00,34.01,34.1,34.0,34.05,66500.0,20.0347,20.0877,20.0288,20.0583,66500.0
2008-03-26 12:05:00,34.05,34.11,34.04,34.09,58600.0,20.0583,20.0936,20.0524,20.0818,58600.0
2008-03-26 12:10:00,34.09,34.1,34.0,34.01,72300.0,20.0818,20.0877,20.0288,20.0347,72300.0
2008-03-26 12:15:00,34.01,34.05,34.0,34.04,49700.0,20.0347,20.0583,20.0288,20.0524,49700.0
2008-03-26 12:20:00,34.04,34.08,34.03,34.05,52900.0,20.0524,20.0759,20.0465,20.0583,52900.0
2008-03-26 12:25:00,34.05,34.08,34.01,34.04,101800.0,20.0583,20.0759,20.0347,20.0524,101800.0
2008-03-26 12:30:00,34.04,34.04,33.96,33.97,57800.0,20.0524,20.0524,20.0053,20.0111,57800.0
2008-03-26 12:35:00,33.97,34.01,33.96,34.0,42300.0,20.0111,20.0347,20.0053,20.0288,42300.0
2008-03-26 12:40:00,34.0,34.03,33.87,33.93,106600.0,20.0288,20.0465,19.9522,19.9876,106600.0
2008-03-26 12:45:00,33.93,34.0,33.86,33.99,94900.0,19.9876,20.0288,19.9464,20.0229,94900.0
2008-03-26 12:50:00,33.99,34.01,33.82,33.85,173100.0,20.0229,20.0347,19.9228,19.9405,173100.0
2008-03-26 12:55:00,33.86,33.9,33.8,33.86,104400.0,19.9464,19.9699,19.911,19.9464,104400.0
2008-03-26 13:00:00,33.87,33.9,33.86,33.86,34300.0,19.9522,19.9699,19.9464,19.9464,34300.0
2008-03-26 13:05:00,33.86,33.9,33.8,33.82,48300.0,19.9464,19.9699,19.911,19.9228,48300.0
2008-03-26 13:10:00,33.82,33.89,33.81,33.84,43600.0,19.9228,19.964,19.9169,19.9346,43600.0
2008-03-26 13:15:00,33.84,33.86,33.81,33.82,72000.0,19.9346,19.9464,19.9169,19.9228,72000.0
2008-03-26 13:20:00,33.82,33.83,33.79,33.81,60000.0,19.9228,19.9287,19.9051,19.9169,60000.0
2008-03-26 13:25:00,33.81,33.84,33.77,33.77,72600.0,19.9169,19.9346,19.8933,19.8933,72600.0
2008-03-26 13:30:00,33.77,33.77,33.68,33.69,114400.0,19.8933,19.8933,19.8403,19.8462,114400.0
2008-03-26 13:35:00,33.69,33.76,33.67,33.76,177800.0,19.8462,19.8874,19.8344,19.8874,177800.0
2008-03-26 13:40:00,33.76,33.76,33.67,33.7,125100.0,19.8874,19.8874,19.8344,19.8521,125100.0
2008-03-26 13:45:00,33.71,33.76,33.7,33.75,81200.0,19.858,19.8874,19.8521,19.8816,81200.0
2008-03-26 13:50:00,33.75,33.79,33.75,33.76,59200.0,19.8816,19.9051,19.8816,19.8874,59200.0
2008-03-26 13:55:00,33.77,33.78,33.76,33.76,41200.0,19.8933,19.8992,19.8874,19.8874,41200.0
2008-03-26 14:00:00,33.76,33.76,33.7,33.75,97200.0,19.8874,19.8874,19.8521,19.8816,97200.0
2008-03-26 14:05:00,33.75,33.89,33.75,33.87,103700.0,19.8816,19.964,19.8816,19.9522,103700.0
2008-03-26 14:10:00,33.86,33.92,33.85,33.91,79500.0,19.9464,19.9817,19.9405,19.9758,79500.0
2008-03-26 14:15:00,33.91,33.92,33.87,33.91,94300.0,19.9758,19.9817,19.9522,19.9758,94300.0
2008-03-26 14:20:00,33.91,33.92,33.89,33.92,103500.0,19.9758,19.9817,19.964,19.9817,103500.0
2008-03-26 14:25:00,33.91,33.92,33.87,33.91,92100.0,19.9758,19.9817,19.9522,19.9758,92100.0
2008-03-26 14:30:00,33.9,33.97,33.84,33.94,92900.0,19.9699,20.0111,19.9346,19.9935,92900.0
2008-03-26 14:35:00,33.94,33.98,33.9,33.91,74700.0,19.9935,20.017,19.9699,19.9758,74700.0
2008-03-26 14:40:00,33.91,33.93,33.9,33.91,95300.0,19.9758,19.9876,19.9699,19.9758,95300.0
2008-03-26 14:45:00,33.91,33.98,33.91,33.95,104200.0,19.9758,20.017,19.9758,19.9994,104200.0
2008-03-26 14:50:00,33.95,34.02,33.94,34.01,124800.0,19.9994,20.0406,19.9935,20.0347,124800.0
2008-03-26 14:55:00,34.01,34.23,33.98,34.23,164200.0,20.0347,20.1643,20.017,20.1643,164200.0
2008-03-26 15:00:00,34.22,34.25,34.09,34.1,325000.0,20.1584,20.1761,20.0818,20.0877,325000.0
2008-03-26 15:05:00,34.09,34.16,34.05,34.12,117600.0,20.0818,20.1231,20.0583,20.0995,117600.0
2008-03-26 15:10:00,34.12,34.12,33.92,33.98,267800.0,20.0995,20.0995,19.9817,20.017,267800.0
2008-03-26 15:15:00,33.98,34.03,33.92,33.95,127600.0,20.017,20.0465,19.9817,19.9994,127600.0
2008-03-26 15:20:00,33.95,33.96,33.87,33.89,238700.0,19.9994,20.0053,19.9522,19.964,238700.0
2008-03-26 15:25:00,33.89,33.93,33.77,33.81,175500.0,19.964,19.9876,19.8933,19.9169,175500.0
2008-03-26 15:30:00,33.81,33.93,33.8,33.91,229800.0,19.9169,19.9876,19.911,19.9758,229800.0
2008-03-26 15:35:00,33.91,33.98,33.89,33.93,238800.0,19.9758,20.017,19.964,19.9876,238800.0
2008-03-26 15:40:00,33.92,33.95,33.85,33.91,282000.0,19.9817,19.9994,19.9405,19.9758,282000.0
2008-03-26 15:45:00,33.91,33.99,33.9,33.99,199300.0,19.9758,20.0229,19.9699,20.0229,199300.0
2008-03-26 15:50:00,33.99,34.02,33.93,33.97,455100.0,20.0229,20.0406,19.9876,20.0111,455100.0
2008-03-26 15:55:00,33.96,33.97,33.9,33.91,526200.0,20.0053,20.0111,19.9699,19.9758,526200.0
2008-03-27 09:30:00,33.89,34.21,33.89,34.09,350500.0,20.2205,20.4114,20.2205,20.3398,350500.0
2008-03-27 09:35:00,34.07,34.11,33.81,33.9,273800.0,20.3279,20.3518,20.1728,20.2265,273800.0
2008-03-27 09:40:00,33.91,34.12,33.9,34.0,217700.0,20.2324,20.3577,20.2265,20.2861,217700.0
2008-03-27 09:45:00,33.99,34.09,33.89,33.96,201500.0,20.2802,20.3398,20.2205,20.2623,201500.0
2008-03-27 09:50:00,33.97,33.97,33.62,33.73,261900.0,20.2682,20.2682,20.0594,20.125,261900.0
2008-03-27 09:55:00,33.72,33.8,33.69,33.75,109500.0,20.1191,20.1668,20.1012,20.137,109500.0
2008-03-27 10:00:00,33.74,33.75,33.63,33.64,107400.0,20.131,20.137,20.0654,20.0714,107400.0
2008-03-27 10:05:00,33.65,33.71,33.6,33.6,115500.0,20.0773,20.1131,20.0475,20.0475,115500.0
2008-03-27 10:10:00,33.61,33.68,33.47,33.56,233500.0,20.0535,20.0952,19.9699,20.0236,233500.0
2008-03-27 10:15:00,33.56,33.59,33.24,33.27,267800.0,20.0236,20.0415,19.8327,19.8506,267800.0
2008-03-27 10:20:00,33.27,33.35,33.17,33.28,320700.0,19.8506,19.8983,19.7909,19.8566,320700.0
2008-03-27 10:25:00,33.27,33.34,33.12,33.16,233600.0,19.8506,19.8924,19.7611,19.785,233600.0
2008-03-27 10:30:00,33.17,33.21,33.07,33.18,202200.0,19.7909,19.8148,19.7313,19.7969,202200.0
2008-03-27 10:35:00,33.17,33.36,33.13,33.36,210300.0,19.7909,19.9043,19.7671,19.9043,210300.0
2008-03-27 10:40:00,33.35,33.47,33.31,33.44,235400.0,19.8983,19.9699,19.8745,19.952,235400.0
2008-03-27 10:45:00,33.44,33.49,33.31,33.37,192000.0,19.952,19.9819,19.8745,19.9103,192000.0
2008-03-27 10:50:00,33.37,33.54,33.35,33.49,179700.0,19.9103,20.0117,19.8983,19.9819,179700.0
2008-03-27 10:55:00,33.49,33.54,33.4,33.46,113600.0,19.9819,20.0117,19.9282,19.964,113600.0
2008-03-27 11:00:00,33.47,33.6,33.47,33.56,256100.0,19.9699,20.0475,19.9699,20.0236,256100.0
2008-03-27 11:05:00,33.55,33.56,33.45,33.54,138300.0,20.0177,20.0236,19.958,20.0117,138300.0
2008-03-27 11:10:00,33.53,33.54,33.35,33.36,139600.0,20.0057,20.0117,19.8983,19.9043,139600.0
2008-03-27 11:15:00,33.36,33.59,33.35,33.57,106800.0,19.9043,20.0415,19.8983,20.0296,106800.0
2008-03-27 11:20:00,33.56,33.67,33.54,33.57,236000.0,20.0236,20.0892,20.0117,20.0296,236000.0
2008-03-27 11:25:00,33.58,33.65,33.57,33.61,118900.0,20.0356,20.0773,20.0296,20.0535,118900.0
2008-03-27 11:30:00,33.6,33.73,33.57,33.71,109100.0,20.0475,20.125,20.0296,20.1131,109100.0
2008-03-27 11:35:00,33.7,33.78,33.68,33.76,192400.0,20.1071,20.1549,20.0952,20.1429,192400.0
2008-03-27 11:40:00,33.75,33.84,33.65,33.82,188400.0,20.137,20.1907,20.0773,20.1787,188400.0
2008-03-27 11:45:00,33.83,33.84,33.68,33.71,205400.0,20.1847,20.1907,20.0952,20.1131,205400.0
2008-03-27 11:50:00,33.72,33.75,33.64,33.73,149100.0,20.1191,20.137,20.0714,20.125,149100.0
2008-03-27 11:55:00,33.73,33.75,33.69,33.74,247200.0,20.125,20.137,20.1012,20.131,247200.0
2008-03-27 12:00:00,33.74,33.83,33.68,33.77,164300.0,20.131,20.1847,20.0952,20.1489,164300.0
2008-03-27 12:05:00,33.76,33.83,33.73,33.82,124200.0,20.1429,20.1847,20.125,20.1787,124200.0
2008-03-27 12:10:00,33.82,33.97,33.8,33.94,213300.0,20.1787,20.2682,20.1668,20.2503,213300.0
2008-03-27 12:15:00,33.94,33.96,33.86,33.91,156600.0,20.2503,20.2623,20.2026,20.2324,156600.0
2008-03-27 12:20:00,33.91,33.96,33.83,33.86,127600.0,20.2324,20.2623,20.1847,20.2026,127600.0
2008-03-27 12:25:00,33.86,34.0,33.84,33.99,99700.0,20.2026,20.2861,20.1907,20.2802,99700.0
2008-03-27 12:30:00,33.98,34.04,33.94,33.99,154400.0,20.2742,20.31,20.2503,20.2802,154400.0
2008-03-27 12:35:00,33.98,34.0,33.93,33.93,146900.0,20.2742,20.2861,20.2444,20.2444,146900.0
2008-03-27 12:40:00,33.93,33.95,33.85,33.9,150600.0,20.2444,20.2563,20.1966,20.2265,150600.0
2008-03-27 12:45:00,33.91,33.92,33.76,33.76,109700.0,20.2324,20.2384,20.1429,20.1429,109700.0
2008-03-27 12:50:00,33.77,33.77,33.66,33.69,132200.0,20.1489,20.1489,20.0833,20.1012,132200.0
2008-03-27 12:55:00,33.69,33.71,33.55,33.58,110200.0,20.1012,20.1131,20.0177,20.0356,110200.0
2008-03-27 13:00:00,33.57,33.58,33.52,33.56,91700.0,20.0296,20.0356,19.9998,20.0236,91700.0
2008-03-27 13:05:00,33.57,33.66,33.56,33.66,75300.0,20.0296,20.0833,20.0236,20.0833,75300.0
2008-03-27 13:10:00,33.65,33.73,33.65,33.72,57200.0,20.0773,20.125,20.0773,20.1191,57200.0
2008-03-27 13:15:00,33.72,33.75,33.58,33.58,184800.0,20.1191,20.137,20.0356,20.0356,184800.0
2008-03-27 13:20:00,33.58,33.59,33.52,33.57,62800.0,20.0356,20.0415,19.9998,20.0296,62800.0
2008-03-27 13:25:00,33.57,33.59,33.49,33.49,69100.0,20.0296,20.0415,19.9819,19.9819,69100.0
2008-03-27 13:30:00,33.5,33.55,33.33,33.38,145600.0,19.9878,20.0177,19.8864,19.9162,145600.0
2008-03-27 13:35:00,33.38,33.44,33.26,33.44,143600.0,19.9162,19.952,19.8446,19.952,143600.0
2008-03-27 13:40:00,33.44,33.44,33.22,33.32,136600.0,19.952,19.952,19.8208,19.8804,136600.0
2008-03-27 13:45:00,33.33,33.41,33.26,33.36,102800.0,19.8864,19.9341,19.8446,19.9043,102800.0
2008-03-27 13:50:00,33.37,33.39,33.31,33.38,115800.0,19.9103,19.9222,19.8745,19.9162,115800.0
2008-03-27 13:55:00,33.39,33.42,33.36,33.38,75400.0,19.9222,19.9401,19.9043,19.9162,75400.0
2008-03-27 14:00:00,33.38,33.38,33.28,33.3,73000.0,19.9162,19.9162,19.8566,19.8685,73000.0
2008-03-27 14:05:00,33.3,33.42,33.26,33.38,130500.0,19.8685,19.9401,19.8446,19.9162,130500.0
2008-03-27 14:10:00,33.38,33.46,33.36,33.36,102400.0,19.9162,19.964,19.9043,19.9043,102400.0
2008-03-27 14:15:00,33.36,33.48,33.32,33.43,127300.0,19.9043,19.9759,19.8804,19.9461,127300.0
2008-03-27 14:20:00,33.42,33.51,33.32,33.44,164700.0,19.9401,19.9938,19.8804,19.952,164700.0
2008-03-27 14:25:00,33.45,33.57,33.45,33.5,240100.0,19.958,20.0296,19.958,19.9878,240100.0
2008-03-27 14:30:00,33.5,33.6,33.5,33.57,172600.0,19.9878,20.0475,19.9878,20.0296,172600.0
2008-03-27 14:35:00,33.57,33.71,33.57,33.64,405100.0,20.0296,20.1131,20.0296,20.0714,405100.0
2008-03-27 14:40:00,33.64,33.66,33.59,33.62,153100.0,20.0714,20.0833,20.0415,20.0594,153100.0
2008-03-27 14:45:00,33.62,33.72,33.61,33.72,309300.0,20.0594,20.1191,20.0535,20.1191,309300.0
2008-03-27 14:50:00,33.7,33.73,33.48,33.52,348200.0,20.1071,20.125,19.9759,19.9998,348200.0
2008-03-27 14:55:00,33.52,33.56,33.4,33.43,147300.0,19.9998,20.0236,19.9282,19.9461,147300.0
2008-03-27 15:00:00,33.43,33.57,33.37,33.52,98200.0,19.9461,20.0296,19.9103,19.9998,98200.0
2008-03-27 15:05:00,33.52,33.56,33.43,33.5,145400.0,19.9998,20.0236,19.9461,19.9878,145400.0
2008-03-27 15:10:00,33.5,33.58,33.41,33.55,131500.0,19.9878,20.0356,19.9341,20.0177,131500.0
2008-03-27 15:15:00,33.56,33.56,33.4,33.46,58700.0,20.0236,20.0236,19.9282,19.964,58700.0
2008-03-27 15:20:00,33.45,33.46,33.31,33.4,107000.0,19.958,19.964,19.8745,19.9282,107000.0
2008-03-27 15:25:00,33.39,33.53,33.38,33.42,92800.0,19.9222,20.0057,19.9162,19.9401,92800.0
2008-03-27 15:30:00,33.42,33.46,33.34,33.34,90900.0,19.9401,19.964,19.8924,19.8924,90900.0
2008-03-27 15:35:00,33.33,33.34,33.17,33.17,224200.0,19.8864,19.8924,19.7909,19.7909,224200.0
2008-03-27 15:40:00,33.18,33.25,33.16,33.18,297700.0,19.7969,19.8387,19.785,19.7969,297700.0
2008-03-27 15:45:00,33.17,33.23,33.12,33.18,338100.0,19.7909,19.8267,19.7611,19.7969,338100.0
2008-03-27 15:50:00,33.17,33.24,33.12,33.19,496200.0,19.7909,19.8327,19.7611,19.8029,496200.0
2008-03-27 15:55:00,33.18,33.21,33.08,33.09,420200.0,19.7969,19.8148,19.7372,19.7432,420200.0
2008-03-28 09:30:00,33.23,33.57,33.14,33.42,205000.0,19.8267,20.0296,19.773,19.9401,205000.0
2008-03-28 09:35:00,33.41,33.45,33.2,33.23,190900.0,19.9341,19.958,19.8088,19.8267,190900.0
2008-03-28 09:40:00,33.22,33.26,33.13,33.19,137500.0,19.8208,19.8446,19.7671,19.8029,137500.0
2008-03-28 09:45:00,33.18,33.27,33.08,33.21,135400.0,19.7969,19.8506,19.7372,19.8148,135400.0
2008-03-28 09:50:00,33.22,33.32,33.22,33.23,255000.0,19.8208,19.8804,19.8208,19.8267,255000.0
2008-03-28 09:55:00,33.23,33.31,33.11,33.13,136700.0,19.8267,19.8745,19.7551,19.7671,136700.0
2008-03-28 10:00:00,33.13,33.38,33.13,33.29,155000.0,19.7671,19.9162,19.7671,19.8625,155000.0
2008-03-28 10:05:00,33.29,33.35,33.16,33.19,110700.0,19.8625,19.8983,19.785,19.8029,110700.0
2008-03-28 10:10:00,33.19,33.21,33.04,33.04,153000.0,19.8029,19.8148,19.7134,19.7134,153000.0
2008-03-28 10:15:00,33.04,33.04,32.96,33.0,185200.0,19.7134,19.7134,19.6656,19.6895,185200.0
2008-03-28 10:20:00,33.0,33.01,32.92,32.99,139000.0,19.6895,19.6955,19.6418,19.6835,139000.0
2008-03-28 10:25:00,32.99,33.09,32.97,33.05,115100.0,19.6835,19.7432,19.6716,19.7193,115100.0
2008-03-28 10:30:00,33.05,33.11,33.0,33.01,78100.0,19.7193,19.7551,19.6895,19.6955,78100.0
2008-03-28 10:35:00,33.01,33.04,32.92,32.94,83100.0,19.6955,19.7134,19.6418,19.6537,83100.0
2008-03-28 10:40:00,32.94,33.0,32.89,32.95,100300.0,19.6537,19.6895,19.6239,19.6597,100300.0
2008-03-28 10:45:00,32.95,33.0,32.91,32.93,90600.0,19.6597,19.6895,19.6358,19.6477,90600.0
2008-03-28 10:50:00,32.93,32.97,32.9,32.93,86000.0,19.6477,19.6716,19.6298,19.6477,86000.0
2008-03-28 10:55:00,32.94,32.96,32.88,32.95,78600.0,19.6537,19.6656,19.6179,19.6597,78600.0
2008-03-28 11:00:00,32.94,33.0,32.89,32.99,63100.0,19.6537,19.6895,19.6239,19.6835,63100.0
2008-03-28 11:05:00,32.99,33.08,32.94,32.97,79600.0,19.6835,19.7372,19.6537,19.6716,79600.0
2008-03-28 11:10:00,32.97,32.98,32.92,32.95,69300.0,19.6716,19.6776,19.6418,19.6597,69300.0
2008-03-28 11:15:00,32.94,32.95,32.91,32.92,75800.0,19.6537,19.6597,19.6358,19.6418,75800.0
2008-03-28 11:20:00,32.93,33.17,32.93,32.95,96800.0,19.6477,19.7909,19.6477,19.6597,96800.0
2008-03-28 11:25:00,32.95,32.99,32.94,32.96,47800.0,19.6597,19.6835,19.6537,19.6656,47800.0
2008-03-28 11:30:00,32.98,33.0,32.98,32.99,31300.0,19.6776,19.6895,19.6776,19.6835,31300.0
2008-03-28 11:35:00,33.0,33.06,32.99,33.04,95800.0,19.6895,19.7253,19.6835,19.7134,95800.0
2008-03-28 11:40:00,33.03,33.1,33.0,33.09,84800.0,19.7074,19.7492,19.6895,19.7432,84800.0
2008-03-28 11:45:00,33.09,33.15,33.07,33.1,65100.0,19.7432,19.779,19.7313,19.7492,65100.0
2008-03-28 11:50:00,33.1,33.23,33.1,33.23,114400.0,19.7492,19.8267,19.7492,19.8267,114400.0
2008-03-28 11:55:00,33.23,33.29,33.17,33.25,174400.0,19.8267,19.8625,19.7909,19.8387,174400.0
2008-03-28 12:00:00,33.25,33.27,33.15,33.16,113600.0,19.8387,19.8506,19.779,19.785,113600.0
2008-03-28 12:05:00,33.15,33.18,33.08,33.12,134100.0,19.779,19.7969,19.7372,19.7611,134100.0
2008-03-28 12:10:00,33.13,33.13,33.04,33.09,73200.0,19.7671,19.7671,19.7134,19.7432,73200.0
2008-03-28 12:15:00,33.09,33.09,32.99,33.0,104700.0,19.7432,19.7432,19.6835,19.6895,104700.0
2008-03-28 12:20:00,33.0,33.04,32.99,33.02,155500.0,19.6895,19.7134,19.6835,19.7014,155500.0
2008-03-28 12:25:00,33.03,33.05,33.0,33.03,59300.0,19.7074,19.7193,19.6895,19.7074,59300.0
2008-03-28 12:30:00,33.03,33.07,33.0,33.05,45500.0,19.7074,19.7313,19.6895,19.7193,45500.0
2008-03-28 12:35:00,33.06,33.07,33.0,33.03,42400.0,19.7253,19.7313,19.6895,19.7074,42400.0
2008-03-28 12:40:00,33.03,33.11,33.01,33.03,96000.0,19.7074,19.7551,19.6955,19.7074,96000.0
2008-03-28 12:45:00,33.04,33.07,33.01,33.05,81500.0,19.7134,19.7313,19.6955,19.7193,81500.0
2008-03-28 12:50:00,33.04,33.12,33.04,33.09,59700.0,19.7134,19.7611,19.7134,19.7432,59700.0
2008-03-28 12:55:00,33.1,33.1,33.04,33.05,62200.0,19.7492,19.7492,19.7134,19.7193,62200.0
2008-03-28 13:00:00,33.06,33.1,33.03,33.07,113800.0,19.7253,19.7492,19.7074,19.7313,113800.0
2008-03-28 13:05:00,33.07,33.08,33.03,33.03,68900.0,19.7313,19.7372,19.7074,19.7074,68900.0
2008-03-28 13:10:00,33.03,33.04,33.02,33.02,41200.0,19.7074,19.7134,19.7014,19.7014,41200.0
2008-03-28 13:15:00,33.02,33.04,33.02,33.03,70400.0,19.7014,19.7134,19.7014,19.7074,70400.0
2008-03-28 13:20:00,33.02,33.03,32.98,32.99,50300.0,19.7014,19.7074,19.6776,19.6835,50300.0
2008-03-28 13:25:00,32.99,33.01,32.99,33.01,28000.0,19.6835,19.6955,19.6835,19.6955,28000.0
2008-03-28 13:30:00,33.0,33.03,32.95,32.96,44800.0,19.6895,19.7074,19.6597,19.6656,44800.0
2008-03-28 13:35:00,32.97,33.02,32.94,32.98,76100.0,19.6716,19.7014,19.6537,19.6776,76100.0
2008-03-28 13:40:00,32.98,32.99,32.87,32.92,123200.0,19.6776,19.6835,19.6119,19.6418,123200.0
2008-03-28 13:45:00,32.91,32.98,32.91,32.93,45700.0,19.6358,19.6776,19.6358,19.6477,45700.0
2008-03-28 13:50:00,32.92,32.93,32.8,32.86,151500.0,19.6418,19.6477,19.5702,19.606,151500.0
2008-03-28 13:55:00,32.86,32.91,32.85,32.9,47100.0,19.606,19.6358,19.6,19.6298,47100.0
2008-03-28 14:00:00,32.89,32.93,32.88,32.92,80500.0,19.6239,19.6477,19.6179,19.6418,80500.0
2008-03-28 14:05:00,32.93,32.94,32.86,32.87,76300.0,19.6477,19.6537,19.606,19.6119,76300.0
2008-03-28 14:10:00,32.88,32.91,32.85,32.91,38400.0,19.6179,19.6358,19.6,19.6358,38400.0
2008-03-28 14:15:00,32.91,32.94,32.88,32.91,85500.0,19.6358,19.6537,19.6179,19.6358,85500.0
2008-03-28 14:20:00,32.9,32.93,32.87,32.89,76700.0,19.6298,19.6477,19.6119,19.6239,76700.0
2008-03-28 14:25:00,32.89,32.92,32.8,32.82,123000.0,19.6239,19.6418,19.5702,19.5821,123000.0
2008-03-28 14:30:00,32.83,32.86,32.82,32.83,106000.0,19.5881,19.606,19.5821,19.5881,106000.0
2008-03-28 14:35:00,32.84,32.84,32.77,32.79,56100.0,19.594,19.594,19.5523,19.5642,56100.0
2008-03-28 14:40:00,32.79,32.8,32.74,32.78,93800.0,19.5642,19.5702,19.5344,19.5582,93800.0
2008-03-28 14:45:00,32.78,32.83,32.76,32.81,66400.0,19.5582,19.5881,19.5463,19.5761,66400.0
2008-03-28 14:50:00,32.81,32.82,32.77,32.78,133200.0,19.5761,19.5821,19.5523,19.5582,133200.0
2008-03-28 14:55:00,32.78,32.87,32.77,32.84,116200.0,19.5582,19.6119,19.5523,19.594,116200.0
2008-03-28 15:00:00,32.84,32.85,32.78,32.79,73700.0,19.594,19.6,19.5582,19.5642,73700.0
2008-03-28 15:05:00,32.79,32.79,32.72,32.75,111100.0,19.5642,19.5642,19.5224,19.5403,111100.0
2008-03-28 15:10:00,32.76,32.78,32.72,32.74,113400.0,19.5463,19.5582,19.5224,19.5344,113400.0
2008-03-28 15:15:00,32.73,32.73,32.62,32.65,194800.0,19.5284,19.5284,19.4628,19.4807,194800.0
2008-03-28 15:20:00,32.65,32.74,32.65,32.7,160800.0,19.4807,19.5344,19.4807,19.5105,160800.0
2008-03-28 15:25:00,32.69,32.79,32.69,32.76,101700.0,19.5045,19.5642,19.5045,19.5463,101700.0
2008-03-28 15:30:00,32.77,32.77,32.71,32.77,97800.0,19.5523,19.5523,19.5165,19.5523,97800.0
2008-03-28 15:35:00,32.76,32.82,32.72,32.72,151300.0,19.5463,19.5821,19.5224,19.5224,151300.0
2008-03-28 15:40:00,32.73,32.79,32.7,32.72,180800.0,19.5284,19.5642,19.5105,19.5224,180800.0
2008-03-28 15:45:00,32.73,32.75,32.61,32.69,232200.0,19.5284,19.5403,19.4568,19.5045,232200.0
2008-03-28 15:50:00,32.69,32.76,32.69,32.74,317800.0,19.5045,19.5463,19.5045,19.5344,317800.0
2008-03-28 15:55:00,32.74,32.74,32.6,32.63,514200.0,19.5344,19.5344,19.4508,19.4687,514200.0
2008-03-31 09:00:00,32.75,32.75,32.75,32.75,100.0,19.5403,19.5403,19.5403,19.5403,100.0
2008-03-31 09:05:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:10:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:15:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:20:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:25:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:30:00,32.59,32.86,32.55,32.57,107600.0,19.4449,19.606,19.421,19.4329,107600.0
2008-03-31 09:35:00,32.57,32.57,32.34,32.37,164200.0,19.4329,19.4329,19.2957,19.3136,164200.0
2008-03-31 09:40:00,32.37,32.82,32.36,32.68,247500.0,19.3136,19.5821,19.3076,19.4986,247500.0
2008-03-31 09:45:00,32.68,32.77,32.52,32.65,803000.0,19.4986,19.5523,19.4031,19.4807,803000.0
2008-03-31 09:50:00,32.65,32.65,32.5,32.6,217500.0,19.4807,19.4807,19.3912,19.4508,217500.0
2008-03-31 09:55:00,32.6,32.67,32.56,32.64,145000.0,19.4508,19.4926,19.427,19.4747,145000.0
2008-03-31 10:00:00,32.64,32.64,32.51,32.53,159900.0,19.4747,19.4747,19.3971,19.4091,159900.0
2008-03-31 10:05:00,32.53,32.67,32.53,32.59,169600.0,19.4091,19.4926,19.4091,19.4449,169600.0
2008-03-31 10:10:00,32.59,32.62,32.55,32.61,129700.0,19.4449,19.4628,19.421,19.4568,129700.0
2008-03-31 10:15:00,32.61,32.67,32.56,32.64,154200.0,19.4568,19.4926,19.427,19.4747,154200.0
2008-03-31 10:20:00,32.65,32.68,32.49,32.5,171100.0,19.4807,19.4986,19.3852,19.3912,171100.0
2008-03-31 10:25:00,32.49,32.56,32.47,32.56,147600.0,19.3852,19.427,19.3733,19.427,147600.0
2008-03-31 10:30:00,32.56,32.62,32.55,32.57,110500.0,19.427,19.4628,19.421,19.4329,110500.0
2008-03-31 10:35:00,32.58,32.69,32.51,32.65,210100.0,19.4389,19.5045,19.3971,19.4807,210100.0
2008-03-31 10:40:00,32.64,32.65,32.49,32.57,185500.0,19.4747,19.4807,19.3852,19.4329,185500.0
2008-03-31 10:45:00,32.57,32.59,32.53,32.56,105900.0,19.4329,19.4449,19.4091,19.427,105900.0
2008-03-31 10:50:00,32.56,32.63,32.55,32.6,137700.0,19.427,19.4687,19.421,19.4508,137700.0
2008-03-31 10:55:00,32.61,32.69,32.6,32.68,164900.0,19.4568,19.5045,19.4508,19.4986,164900.0
2008-03-31 11:00:00,32.67,32.69,32.63,32.63,162100.0,19.4926,19.5045,19.4687,19.4687,162100.0
2008-03-31 11:05:00,32.63,32.68,32.61,32.63,102300.0,19.4687,19.4986,19.4568,19.4687,102300.0
2008-03-31 11:10:00,32.62,32.63,32.54,32.55,177500.0,19.4628,19.4687,19.415,19.421,177500.0
2008-03-31 11:15:00,32.55,32.61,32.52,32.58,116000.0,19.421,19.4568,19.4031,19.4389,116000.0
2008-03-31 11:20:00,32.58,32.61,32.54,32.56,104200.0,19.4389,19.4568,19.415,19.427,104200.0
2008-03-31 11:25:00,32.55,32.6,32.54,32.58,178500.0,19.421,19.4508,19.415,19.4389,178500.0
2008-03-31 11:30:00,32.57,32.67,32.57,32.64,121800.0,19.4329,19.4926,19.4329,19.4747,121800.0
2008-03-31 11:35:00,32.64,32.67,32.63,32.66,160500.0,19.4747,19.4926,19.4687,19.4866,160500.0
2008-03-31 11:40:00,32.65,32.74,32.6,32.73,291100.0,19.4807,19.5344,19.4508,19.5284,291100.0
2008-03-31 11:45:00,32.73,32.74,32.69,32.73,257000.0,19.5284,19.5344,19.5045,19.5284,257000.0
2008-03-31 11:50:00,32.73,32.85,32.71,32.84,156300.0,19.5284,19.6,19.5165,19.594,156300.0
2008-03-31 11:55:00,32.83,32.84,32.72,32.81,172700.0,19.5881,19.594,19.5224,19.5761,172700.0
2008-03-31 12:00:00,32.81,32.84,32.77,32.77,120800.0,19.5761,19.594,19.5523,19.5523,120800.0
2008-03-31 12:05:00,32.78,32.81,32.77,32.78,138900.0,19.5582,19.5761,19.5523,19.5582,138900.0
2008-03-31 12:10:00,32.79,32.81,32.78,32.8,59800.0,19.5642,19.5761,19.5582,19.5702,59800.0
2008-03-31 12:15:00,32.79,32.79,32.74,32.76,66800.0,19.5642,19.5642,19.5344,19.5463,66800.0
2008-03-31 12:20:00,32.77,32.77,32.69,32.74,73400.0,19.5523,19.5523,19.5045,19.5344,73400.0
2008-03-31 12:25:00,32.74,32.76,32.73,32.75,63900.0,19.5344,19.5463,19.5284,19.5403,63900.0
2008-03-31 12:30:00,32.74,32.79,32.71,32.77,143100.0,19.5344,19.5642,19.5165,19.5523,143100.0
2008-03-31 12:35:00,32.76,32.77,32.71,32.72,159500.0,19.5463,19.5523,19.5165,19.5224,159500.0
2008-03-31 12:40:00,32.71,32.73,32.66,32.7,72000.0,19.5165,19.5284,19.4866,19.5105,72000.0
2008-03-31 12:45:00,32.69,32.77,32.69,32.73,111900.0,19.5045,19.5523,19.5045,19.5284,111900.0
2008-03-31 12:50:00,32.74,32.77,32.72,32.76,72800.0,19.5344,19.5523,19.5224,19.5463,72800.0
2008-03-31 12:55:00,32.75,32.83,32.72,32.82,110200.0,19.5403,19.5881,19.5224,19.5821,110200.0
2008-03-31 13:00:00,32.81,32.81,32.74,32.76,165300.0,19.5761,19.5761,19.5344,19.5463,165300.0
2008-03-31 13:05:00,32.75,32.82,32.75,32.8,139900.0,19.5403,19.5821,19.5403,19.5702,139900.0
2008-03-31 13:10:00,32.8,32.83,32.78,32.81,113800.0,19.5702,19.5881,19.5582,19.5761,113800.0
2008-03-31 13:15:00,32.81,32.83,32.8,32.83,75200.0,19.5761,19.5881,19.5702,19.5881,75200.0
2008-03-31 13:20:00,32.83,32.86,32.81,32.85,249100.0,19.5881,19.606,19.5761,19.6,249100.0
2008-03-31 13:25:00,32.85,32.85,32.8,32.82,199600.0,19.6,19.6,19.5702,19.5821,199600.0
2008-03-31 13:30:00,32.82,32.86,32.81,32.82,604500.0,19.5821,19.606,19.5761,19.5821,604500.0
2008-03-31 13:35:00,32.83,32.85,32.83,32.84,152900.0,19.5881,19.6,19.5881,19.594,152900.0
2008-03-31 13:40:00,32.84,32.84,32.78,32.79,116100.0,19.594,19.594,19.5582,19.5642,116100.0
2008-03-31 13:45:00,32.79,32.79,32.76,32.78,138400.0,19.5642,19.5642,19.5463,19.5582,138400.0
2008-03-31 13:50:00,32.78,32.79,32.77,32.77,109300.0,19.5582,19.5642,19.5523,19.5523,109300.0
2008-03-31 13:55:00,32.78,32.79,32.69,32.69,175700.0,19.5582,19.5642,19.5045,19.5045,175700.0
2008-03-31 14:00:00,32.7,32.71,32.6,32.62,239000.0,19.5105,19.5165,19.4508,19.4628,239000.0
2008-03-31 14:05:00,32.61,32.64,32.57,32.57,217700.0,19.4568,19.4747,19.4329,19.4329,217700.0
2008-03-31 14:10:00,32.58,32.61,32.54,32.61,122000.0,19.4389,19.4568,19.415,19.4568,122000.0
2008-03-31 14:15:00,32.6,32.62,32.54,32.56,94400.0,19.4508,19.4628,19.415,19.427,94400.0
2008-03-31 14:20:00,32.56,32.6,32.54,32.57,77900.0,19.427,19.4508,19.415,19.4329,77900.0
2008-03-31 14:25:00,32.58,32.61,32.53,32.54,126300.0,19.4389,19.4568,19.4091,19.415,126300.0
2008-03-31 14:30:00,32.54,32.64,32.53,32.61,229500.0,19.415,19.4747,19.4091,19.4568,229500.0
2008-03-31 14:35:00,32.61,32.62,32.52,32.53,82600.0,19.4568,19.4628,19.4031,19.4091,82600.0
2008-03-31 14:40:00,32.53,32.55,32.43,32.46,224100.0,19.4091,19.421,19.3494,19.3673,224100.0
2008-03-31 14:45:00,32.47,32.52,32.46,32.5,143200.0,19.3733,19.4031,19.3673,19.3912,143200.0
2008-03-31 14:50:00,32.5,32.5,32.39,32.41,263900.0,19.3912,19.3912,19.3255,19.3375,263900.0
2008-03-31 14:55:00,32.42,32.49,32.42,32.49,127300.0,19.3434,19.3852,19.3434,19.3852,127300.0
2008-03-31 15:00:00,32.49,32.5,32.47,32.47,98700.0,19.3852,19.3912,19.3733,19.3733,98700.0
2008-03-31 15:05:00,32.48,32.48,32.4,32.44,189900.0,19.3792,19.3792,19.3315,19.3554,189900.0
2008-03-31 15:10:00,32.44,32.44,32.36,32.36,257800.0,19.3554,19.3554,19.3076,19.3076,257800.0
2008-03-31 15:15:00,32.36,32.38,32.2,32.26,304400.0,19.3076,19.3196,19.2122,19.248,304400.0
2008-03-31 15:20:00,32.26,32.42,32.22,32.42,372100.0,19.248,19.3434,19.2241,19.3434,372100.0
2008-03-31 15:25:00,32.42,32.42,32.22,32.25,184900.0,19.3434,19.3434,19.2241,19.242,184900.0
2008-03-31 15:30:00,32.25,32.3,32.18,32.3,432400.0,19.242,19.2718,19.2002,19.2718,432400.0
2008-03-31 15:35:00,32.29,32.34,32.25,32.28,206700.0,19.2659,19.2957,19.242,19.2599,206700.0
2008-03-31 15:40:00,32.27,32.43,32.27,32.34,562300.0,19.2539,19.3494,19.2539,19.2957,562300.0
2008-03-31 15:45:00,32.33,32.46,32.31,32.43,335800.0,19.2897,19.3673,19.2778,19.3494,335800.0
2008-03-31 15:50:00,32.43,32.5,32.41,32.47,392400.0,19.3494,19.3912,19.3375,19.3733,392400.0
2008-03-31 15:55:00,32.47,32.47,32.3,32.34,565800.0,19.3733,19.3733,19.2718,19.2957,565800.0
2008-04-01 08:00:00,32.75,32.75,32.52,32.6,1700.0,19.5403,19.5403,19.4031,19.4508,1700.0
2008-04-01 08:05:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:10:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:15:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:20:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:25:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:30:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:35:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:40:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:45:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:50:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:55:00,32.99,33.25,32.99,33.25,200.0,19.6835,19.8387,19.6835,19.8387,200.0
2008-04-01 09:00:00,33.2,33.2,33.2,33.2,1000.0,19.8088,19.8088,19.8088,19.8088,1000.0
2008-04-01 09:05:00,33.2,33.2,33.2,33.2,0.0,19.8088,19.8088,19.8088,19.8088,0.0
2008-04-01 09:10:00,33.0,33.1,33.0,33.0,1000.0,19.6895,19.7492,19.6895,19.6895,1000.0
2008-04-01 09:15:00,33.0,33.0,33.0,33.0,0.0,19.6895,19.6895,19.6895,19.6895,0.0
2008-04-01 09:20:00,33.0,33.0,33.0,33.0,0.0,19.6895,19.6895,19.6895,19.6895,0.0
2008-04-01 09:25:00,33.0,33.0,33.0,33.0,0.0,19.6895,19.6895,19.6895,19.6895,0.0
2008-04-01 09:30:00,32.96,33.5,32.96,33.09,542000.0,19.6656,19.9878,19.6656,19.7432,542000.0
2008-04-01 09:35:00,33.13,33.27,33.09,33.13,266400.0,19.7671,19.8506,19.7432,19.7671,266400.0
2008-04-01 09:40:00,33.14,33.21,33.03,33.03,314300.0,19.773,19.8148,19.7074,19.7074,314300.0
2008-04-01 09:45:00,33.04,33.06,32.96,33.0,215400.0,19.7134,19.7253,19.6656,19.6895,215400.0
2008-04-01 09:50:00,33.0,33.01,32.94,32.94,285500.0,19.6895,19.6955,19.6537,19.6537,285500.0
2008-04-01 09:55:00,32.95,33.03,32.92,33.0,547200.0,19.6597,19.7074,19.6418,19.6895,547200.0
2008-04-01 10:00:00,33.0,33.25,33.0,33.14,566100.0,19.6895,19.8387,19.6895,19.773,566100.0
2008-04-01 10:05:00,33.14,33.15,33.03,33.04,298200.0,19.773,19.779,19.7074,19.7134,298200.0
2008-04-01 10:10:00,33.04,33.07,32.99,33.01,279200.0,19.7134,19.7313,19.6835,19.6955,279200.0
2008-04-01 10:15:00,33.01,33.15,32.99,33.15,339700.0,19.6955,19.779,19.6835,19.779,339700.0
2008-04-01 10:20:00,33.15,33.15,33.08,33.1,201700.0,19.779,19.779,19.7372,19.7492,201700.0
2008-04-01 10:25:00,33.1,33.12,33.06,33.12,323800.0,19.7492,19.7611,19.7253,19.7611,323800.0
2008-04-01 10:30:00,33.11,33.21,33.1,33.19,442700.0,19.7551,19.8148,19.7492,19.8029,442700.0
2008-04-01 10:35:00,33.18,33.26,33.18,33.24,354300.0,19.7969,19.8446,19.7969,19.8327,354300.0
2008-04-01 10:40:00,33.24,33.3,33.22,33.28,339700.0,19.8327,19.8685,19.8208,19.8566,339700.0
2008-04-01 10:45:00,33.28,33.29,33.19,33.26,170400.0,19.8566,19.8625,19.8029,19.8446,170400.0
2008-04-01 10:50:00,33.26,33.32,33.24,33.3,377900.0,19.8446,19.8804,19.8327,19.8685,377900.0
2008-04-01 10:55:00,33.3,33.37,33.29,33.35,164000.0,19.8685,19.9103,19.8625,19.8983,164000.0
2008-04-01 11:00:00,33.35,33.36,33.29,33.31,95500.0,19.8983,19.9043,19.8625,19.8745,95500.0
2008-04-01 11:05:00,33.32,33.35,33.29,33.34,244700.0,19.8804,19.8983,19.8625,19.8924,244700.0
2008-04-01 11:10:00,33.35,33.35,33.31,33.32,653500.0,19.8983,19.8983,19.8745,19.8804,653500.0
2008-04-01 11:15:00,33.32,33.32,33.21,33.23,220400.0,19.8804,19.8804,19.8148,19.8267,220400.0
2008-04-01 11:20:00,33.24,33.25,33.21,33.23,129000.0,19.8327,19.8387,19.8148,19.8267,129000.0
2008-04-01 11:25:00,33.24,33.26,33.21,33.22,319300.0,19.8327,19.8446,19.8148,19.8208,319300.0
2008-04-01 11:30:00,33.21,33.22,33.18,33.22,211100.0,19.8148,19.8208,19.7969,19.8208,211100.0
2008-04-01 11:35:00,33.22,33.24,33.17,33.18,119000.0,19.8208,19.8327,19.7909,19.7969,119000.0
2008-04-01 11:40:00,33.17,33.2,33.14,33.19,117300.0,19.7909,19.8088,19.773,19.8029,117300.0
2008-04-01 11:45:00,33.19,33.23,33.17,33.2,177000.0,19.8029,19.8267,19.7909,19.8088,177000.0
2008-04-01 11:50:00,33.2,33.25,33.2,33.25,140400.0,19.8088,19.8387,19.8088,19.8387,140400.0
2008-04-01 11:55:00,33.25,33.25,33.2,33.22,231800.0,19.8387,19.8387,19.8088,19.8208,231800.0
2008-04-01 12:00:00,33.22,33.28,33.19,33.2,95900.0,19.8208,19.8566,19.8029,19.8088,95900.0
2008-04-01 12:05:00,33.21,33.36,33.21,33.34,135300.0,19.8148,19.9043,19.8148,19.8924,135300.0
2008-04-01 12:10:00,33.34,33.35,33.31,33.35,88900.0,19.8924,19.8983,19.8745,19.8983,88900.0
2008-04-01 12:15:00,33.35,33.42,33.34,33.42,286500.0,19.8983,19.9401,19.8924,19.9401,286500.0
2008-04-01 12:20:00,33.41,33.45,33.4,33.45,169400.0,19.9341,19.958,19.9282,19.958,169400.0
2008-04-01 12:25:00,33.45,33.45,33.4,33.44,77700.0,19.958,19.958,19.9282,19.952,77700.0
2008-04-01 12:30:00,33.44,33.45,33.42,33.42,139100.0,19.952,19.958,19.9401,19.9401,139100.0
2008-04-01 12:35:00,33.42,33.43,33.39,33.39,108400.0,19.9401,19.9461,19.9222,19.9222,108400.0
2008-04-01 12:40:00,33.39,33.43,33.38,33.41,137000.0,19.9222,19.9461,19.9162,19.9341,137000.0
2008-04-01 12:45:00,33.4,33.42,33.39,33.41,55200.0,19.9282,19.9401,19.9222,19.9341,55200.0
2008-04-01 12:50:00,33.4,33.44,33.36,33.38,67700.0,19.9282,19.952,19.9043,19.9162,67700.0
2008-04-01 12:55:00,33.38,33.43,33.36,33.4,61600.0,19.9162,19.9461,19.9043,19.9282,61600.0
2008-04-01 13:00:00,33.4,33.42,33.37,33.4,165100.0,19.9282,19.9401,19.9103,19.9282,165100.0
2008-04-01 13:05:00,33.41,33.42,33.39,33.42,112300.0,19.9341,19.9401,19.9222,19.9401,112300.0
2008-04-01 13:10:00,33.42,33.42,33.38,33.41,108000.0,19.9401,19.9401,19.9162,19.9341,108000.0
2008-04-01 13:15:00,33.4,33.46,33.4,33.44,232300.0,19.9282,19.964,19.9282,19.952,232300.0
2008-04-01 13:20:00,33.45,33.45,33.42,33.43,62200.0,19.958,19.958,19.9401,19.9461,62200.0
2008-04-01 13:25:00,33.44,33.46,33.41,33.42,214900.0,19.952,19.964,19.9341,19.9401,214900.0
2008-04-01 13:30:00,33.42,33.45,33.42,33.45,61500.0,19.9401,19.958,19.9401,19.958,61500.0
2008-04-01 13:35:00,33.45,33.45,33.42,33.43,111000.0,19.958,19.958,19.9401,19.9461,111000.0
2008-04-01 13:40:00,33.43,33.44,33.37,33.41,97700.0,19.9461,19.952,19.9103,19.9341,97700.0
2008-04-01 13:45:00,33.41,33.43,33.39,33.4,170600.0,19.9341,19.9461,19.9222,19.9282,170600.0
2008-04-01 13:50:00,33.41,33.42,33.37,33.37,92600.0,19.9341,19.9401,19.9103,19.9103,92600.0
2008-04-01 13:55:00,33.36,33.37,33.32,33.35,122200.0,19.9043,19.9103,19.8804,19.8983,122200.0
2008-04-01 14:00:00,33.37,33.38,33.32,33.33,108500.0,19.9103,19.9162,19.8804,19.8864,108500.0
2008-04-01 14:05:00,33.34,33.4,33.32,33.39,114100.0,19.8924,19.9282,19.8804,19.9222,114100.0
2008-04-01 14:10:00,33.39,33.4,33.37,33.37,93600.0,19.9222,19.9282,19.9103,19.9103,93600.0
2008-04-01 14:15:00,33.37,33.4,33.34,33.4,119000.0,19.9103,19.9282,19.8924,19.9282,119000.0
2008-04-01 14:20:00,33.4,33.55,33.39,33.54,299900.0,19.9282,20.0177,19.9222,20.0117,299900.0
2008-04-01 14:25:00,33.54,33.54,33.47,33.47,427300.0,20.0117,20.0117,19.9699,19.9699,427300.0
2008-04-01 14:30:00,33.47,33.55,33.47,33.54,177800.0,19.9699,20.0177,19.9699,20.0117,177800.0
2008-04-01 14:35:00,33.54,33.55,33.5,33.52,314300.0,20.0117,20.0177,19.9878,19.9998,314300.0
2008-04-01 14:40:00,33.53,33.54,33.44,33.54,125300.0,20.0057,20.0117,19.952,20.0117,125300.0
2008-04-01 14:45:00,33.53,33.65,33.49,33.64,163700.0,20.0057,20.0773,19.9819,20.0714,163700.0
2008-04-01 14:50:00,33.64,33.66,33.57,33.63,183500.0,20.0714,20.0833,20.0296,20.0654,183500.0
2008-04-01 14:55:00,33.63,33.66,33.59,33.61,314800.0,20.0654,20.0833,20.0415,20.0535,314800.0
2008-04-01 15:00:00,33.6,33.67,33.6,33.64,196100.0,20.0475,20.0892,20.0475,20.0714,196100.0
2008-04-01 15:05:00,33.64,33.74,33.64,33.71,142100.0,20.0714,20.131,20.0714,20.1131,142100.0
2008-04-01 15:10:00,33.71,33.79,33.71,33.77,219000.0,20.1131,20.1608,20.1131,20.1489,219000.0
2008-04-01 15:15:00,33.77,33.85,33.73,33.75,237200.0,20.1489,20.1966,20.125,20.137,237200.0
2008-04-01 15:20:00,33.74,33.8,33.7,33.72,184400.0,20.131,20.1668,20.1071,20.1191,184400.0
2008-04-01 15:25:00,33.72,33.82,33.72,33.73,230400.0,20.1191,20.1787,20.1191,20.125,230400.0
2008-04-01 15:30:00,33.73,33.79,33.71,33.71,263100.0,20.125,20.1608,20.1131,20.1131,263100.0
2008-04-01 15:35:00,33.71,33.81,33.64,33.78,407200.0,20.1131,20.1728,20.0714,20.1549,407200.0
2008-04-01 15:40:00,33.78,33.93,33.78,33.92,552500.0,20.1549,20.2444,20.1549,20.2384,552500.0
2008-04-01 15:45:00,33.92,33.94,33.8,33.81,536700.0,20.2384,20.2503,20.1668,20.1728,536700.0
2008-04-01 15:50:00,33.82,33.97,33.78,33.97,831800.0,20.1787,20.2682,20.1549,20.2682,831800.0
2008-04-01 15:55:00,33.97,34.07,33.96,34.03,826900.0,20.2682,20.3279,20.2623,20.304,826900.0
2008-04-02 09:30:00,33.99,34.01,33.75,33.93,181900.0,20.2802,20.2921,20.137,20.2444,181900.0
2008-04-02 09:35:00,33.93,33.96,33.65,33.67,200600.0,20.2444,20.2623,20.0773,20.0892,200600.0
2008-04-02 09:40:00,33.67,33.71,33.55,33.65,217800.0,20.0892,20.1131,20.0177,20.0773,217800.0
2008-04-02 09:45:00,33.66,33.67,33.55,33.58,186500.0,20.0833,20.0892,20.0177,20.0356,186500.0
2008-04-02 09:50:00,33.58,33.63,33.44,33.49,213500.0,20.0356,20.0654,19.952,19.9819,213500.0
2008-04-02 09:55:00,33.49,33.62,33.4,33.53,272500.0,19.9819,20.0594,19.9282,20.0057,272500.0
2008-04-02 10:00:00,33.53,33.56,33.46,33.51,248000.0,20.0057,20.0236,19.964,19.9938,248000.0
2008-04-02 10:05:00,33.51,33.61,33.44,33.51,276500.0,19.9938,20.0535,19.952,19.9938,276500.0
2008-04-02 10:10:00,33.51,33.59,33.49,33.56,143000.0,19.9938,20.0415,19.9819,20.0236,143000.0
2008-04-02 10:15:00,33.56,33.71,33.56,33.65,95900.0,20.0236,20.1131,20.0236,20.0773,95900.0
2008-04-02 10:20:00,33.65,33.92,33.64,33.91,289900.0,20.0773,20.2384,20.0714,20.2324,289900.0
2008-04-02 10:25:00,33.92,33.98,33.86,33.93,130800.0,20.2384,20.2742,20.2026,20.2444,130800.0
2008-04-02 10:30:00,33.93,34.02,33.92,33.96,235500.0,20.2444,20.2981,20.2384,20.2623,235500.0
2008-04-02 10:35:00,33.96,34.14,33.94,34.0,310200.0,20.2623,20.3697,20.2503,20.2861,310200.0
2008-04-02 10:40:00,34.01,34.1,33.89,33.89,224600.0,20.2921,20.3458,20.2205,20.2205,224600.0
2008-04-02 10:45:00,33.89,34.01,33.89,33.9,186400.0,20.2205,20.2921,20.2205,20.2265,186400.0
2008-04-02 10:50:00,33.9,34.0,33.9,33.95,299400.0,20.2265,20.2861,20.2265,20.2563,299400.0
2008-04-02 10:55:00,33.95,34.12,33.94,34.01,263900.0,20.2563,20.3577,20.2503,20.2921,263900.0
2008-04-02 11:00:00,34.01,34.12,33.99,34.1,215100.0,20.2921,20.3577,20.2802,20.3458,215100.0
2008-04-02 11:05:00,34.1,34.1,33.99,34.03,207900.0,20.3458,20.3458,20.2802,20.304,207900.0
2008-04-02 11:10:00,34.04,34.11,34.0,34.11,154700.0,20.31,20.3518,20.2861,20.3518,154700.0
2008-04-02 11:15:00,34.11,34.11,34.0,34.0,199800.0,20.3518,20.3518,20.2861,20.2861,199800.0
2008-04-02 11:20:00,34.0,34.03,33.92,33.93,203400.0,20.2861,20.304,20.2384,20.2444,203400.0
2008-04-02 11:25:00,33.93,33.96,33.85,33.92,513000.0,20.2444,20.2623,20.1966,20.2384,513000.0
2008-04-02 11:30:00,33.92,34.0,33.91,33.96,162200.0,20.2384,20.2861,20.2324,20.2623,162200.0
2008-04-02 11:35:00,33.96,34.0,33.95,33.95,91600.0,20.2623,20.2861,20.2563,20.2563,91600.0
2008-04-02 11:40:00,33.95,34.08,33.9,34.07,119400.0,20.2563,20.3339,20.2265,20.3279,119400.0
2008-04-02 11:45:00,34.07,34.1,34.04,34.09,88800.0,20.3279,20.3458,20.31,20.3398,88800.0
2008-04-02 11:50:00,34.09,34.1,34.01,34.04,70400.0,20.3398,20.3458,20.2921,20.31,70400.0
2008-04-02 11:55:00,34.04,34.08,34.03,34.07,44100.0,20.31,20.3339,20.304,20.3279,44100.0
2008-04-02 12:00:00,34.07,34.1,33.95,33.95,106400.0,20.3279,20.3458,20.2563,20.2563,106400.0
2008-04-02 12:05:00,33.95,34.02,33.92,33.92,114300.0,20.2563,20.2981,20.2384,20.2384,114300.0
2008-04-02 12:10:00,33.92,33.94,33.88,33.9,104600.0,20.2384,20.2503,20.2145,20.2265,104600.0
2008-04-02 12:15:00,33.9,33.91,33.77,33.86,89700.0,20.2265,20.2324,20.1489,20.2026,89700.0
2008-04-02 12:20:00,33.87,33.89,33.75,33.87,109000.0,20.2086,20.2205,20.137,20.2086,109000.0
2008-04-02 12:25:00,33.86,33.86,33.76,33.79,51400.0,20.2026,20.2026,20.1429,20.1608,51400.0
2008-04-02 12:30:00,33.78,33.82,33.75,33.79,57000.0,20.1549,20.1787,20.137,20.1608,57000.0
2008-04-02 12:35:00,33.78,33.85,33.63,33.65,115900.0,20.1549,20.1966,20.0654,20.0773,115900.0
2008-04-02 12:40:00,33.65,33.79,33.65,33.74,56000.0,20.0773,20.1608,20.0773,20.131,56000.0
2008-04-02 12:45:00,33.74,33.8,33.71,33.76,40700.0,20.131,20.1668,20.1131,20.1429,40700.0
2008-04-02 12:50:00,33.76,33.76,33.67,33.73,62200.0,20.1429,20.1429,20.0892,20.125,62200.0
2008-04-02 12:55:00,33.73,33.78,33.71,33.75,49700.0,20.125,20.1549,20.1131,20.137,49700.0
2008-04-02 13:00:00,33.75,33.84,33.75,33.77,101900.0,20.137,20.1907,20.137,20.1489,101900.0
2008-04-02 13:05:00,33.76,33.79,33.65,33.66,80800.0,20.1429,20.1608,20.0773,20.0833,80800.0
2008-04-02 13:10:00,33.65,33.76,33.65,33.73,73700.0,20.0773,20.1429,20.0773,20.125,73700.0
2008-04-02 13:15:00,33.74,33.78,33.71,33.78,58600.0,20.131,20.1549,20.1131,20.1549,58600.0
2008-04-02 13:20:00,33.77,33.86,33.75,33.84,79600.0,20.1489,20.2026,20.137,20.1907,79600.0
2008-04-02 13:25:00,33.84,33.9,33.82,33.86,83500.0,20.1907,20.2265,20.1787,20.2026,83500.0
2008-04-02 13:30:00,33.86,33.88,33.79,33.79,53400.0,20.2026,20.2145,20.1608,20.1608,53400.0
2008-04-02 13:35:00,33.8,33.95,33.78,33.95,74700.0,20.1668,20.2563,20.1549,20.2563,74700.0
2008-04-02 13:40:00,33.94,34.03,33.92,33.98,124300.0,20.2503,20.304,20.2384,20.2742,124300.0
2008-04-02 13:45:00,33.98,34.04,33.94,33.95,70900.0,20.2742,20.31,20.2503,20.2563,70900.0
2008-04-02 13:50:00,33.96,34.06,33.96,34.05,71600.0,20.2623,20.3219,20.2623,20.316,71600.0
2008-04-02 13:55:00,34.03,34.05,33.99,34.04,121000.0,20.304,20.316,20.2802,20.31,121000.0
2008-04-02 14:00:00,34.03,34.05,33.98,34.04,59200.0,20.304,20.316,20.2742,20.31,59200.0
2008-04-02 14:05:00,34.04,34.09,34.03,34.07,104400.0,20.31,20.3398,20.304,20.3279,104400.0
2008-04-02 14:10:00,34.06,34.1,34.03,34.04,147500.0,20.3219,20.3458,20.304,20.31,147500.0
2008-04-02 14:15:00,34.04,34.05,34.0,34.02,66700.0,20.31,20.316,20.2861,20.2981,66700.0
2008-04-02 14:20:00,34.03,34.03,33.94,33.95,73700.0,20.304,20.304,20.2503,20.2563,73700.0
2008-04-02 14:25:00,33.94,33.97,33.91,33.93,56100.0,20.2503,20.2682,20.2324,20.2444,56100.0
2008-04-02 14:30:00,33.93,33.95,33.81,33.83,120600.0,20.2444,20.2563,20.1728,20.1847,120600.0
2008-04-02 14:35:00,33.83,33.86,33.73,33.85,123300.0,20.1847,20.2026,20.125,20.1966,123300.0
2008-04-02 14:40:00,33.85,33.85,33.77,33.8,81800.0,20.1966,20.1966,20.1489,20.1668,81800.0
2008-04-02 14:45:00,33.81,33.81,33.62,33.63,148300.0,20.1728,20.1728,20.0594,20.0654,148300.0
2008-04-02 14:50:00,33.64,33.67,33.58,33.61,230700.0,20.0714,20.0892,20.0356,20.0535,230700.0
2008-04-02 14:55:00,33.62,33.68,33.62,33.64,108500.0,20.0594,20.0952,20.0594,20.0714,108500.0
2008-04-02 15:00:00,33.65,33.65,33.48,33.48,191500.0,20.0773,20.0773,19.9759,19.9759,191500.0
2008-04-02 15:05:00,33.5,33.53,33.44,33.52,192300.0,19.9878,20.0057,19.952,19.9998,192300.0
2008-04-02 15:10:00,33.52,33.58,33.52,33.54,150100.0,19.9998,20.0356,19.9998,20.0117,150100.0
2008-04-02 15:15:00,33.54,33.58,33.49,33.57,204900.0,20.0117,20.0356,19.9819,20.0296,204900.0
2008-04-02 15:20:00,33.57,33.59,33.48,33.5,208100.0,20.0296,20.0415,19.9759,19.9878,208100.0
2008-04-02 15:25:00,33.5,33.58,33.47,33.55,149000.0,19.9878,20.0356,19.9699,20.0177,149000.0
2008-04-02 15:30:00,33.55,33.56,33.46,33.48,233500.0,20.0177,20.0236,19.964,19.9759,233500.0
2008-04-02 15:35:00,33.48,33.52,33.44,33.46,294000.0,19.9759,19.9998,19.952,19.964,294000.0
2008-04-02 15:40:00,33.46,33.51,33.44,33.47,191100.0,19.964,19.9938,19.952,19.9699,191100.0
2008-04-02 15:45:00,33.47,33.57,33.44,33.56,217200.0,19.9699,20.0296,19.952,20.0236,217200.0
2008-04-02 15:50:00,33.56,33.56,33.46,33.55,239200.0,20.0236,20.0236,19.964,20.0177,239200.0
2008-04-02 15:55:00,33.55,33.59,33.5,33.53,341000.0,20.0177,20.0415,19.9878,20.0057,341000.0
2008-04-03 09:30:00,33.26,33.56,33.24,33.36,169400.0,19.8446,20.0236,19.8327,19.9043,169400.0
2008-04-03 09:35:00,33.37,33.49,33.36,33.4,171000.0,19.9103,19.9819,19.9043,19.9282,171000.0
2008-04-03 09:40:00,33.4,33.46,33.29,33.3,192700.0,19.9282,19.964,19.8625,19.8685,192700.0
2008-04-03 09:45:00,33.29,33.57,33.29,33.54,128200.0,19.8625,20.0296,19.8625,20.0117,128200.0
2008-04-03 09:50:00,33.54,33.58,33.42,33.44,114500.0,20.0117,20.0356,19.9401,19.952,114500.0
2008-04-03 09:55:00,33.44,33.5,33.33,33.5,94600.0,19.952,19.9878,19.8864,19.9878,94600.0
2008-04-03 10:00:00,33.48,33.64,33.41,33.46,200600.0,19.9759,20.0714,19.9341,19.964,200600.0
2008-04-03 10:05:00,33.46,33.63,33.45,33.59,167300.0,19.964,20.0654,19.958,20.0415,167300.0
2008-04-03 10:10:00,33.58,33.74,33.53,33.71,141500.0,20.0356,20.131,20.0057,20.1131,141500.0
2008-04-03 10:15:00,33.71,33.74,33.65,33.69,175600.0,20.1131,20.131,20.0773,20.1012,175600.0
2008-04-03 10:20:00,33.69,33.69,33.6,33.68,85600.0,20.1012,20.1012,20.0475,20.0952,85600.0
2008-04-03 10:25:00,33.68,33.72,33.64,33.64,84400.0,20.0952,20.1191,20.0714,20.0714,84400.0
2008-04-03 10:30:00,33.64,33.67,33.58,33.66,75200.0,20.0714,20.0892,20.0356,20.0833,75200.0
2008-04-03 10:35:00,33.65,33.66,33.53,33.54,64900.0,20.0773,20.0833,20.0057,20.0117,64900.0
2008-04-03 10:40:00,33.54,33.68,33.51,33.53,110500.0,20.0117,20.0952,19.9938,20.0057,110500.0
2008-04-03 10:45:00,33.54,33.61,33.52,33.58,113400.0,20.0117,20.0535,19.9998,20.0356,113400.0
2008-04-03 10:50:00,33.58,33.63,33.52,33.59,153200.0,20.0356,20.0654,19.9998,20.0415,153200.0
2008-04-03 10:55:00,33.59,33.59,33.53,33.55,54600.0,20.0415,20.0415,20.0057,20.0177,54600.0
2008-04-03 11:00:00,33.55,33.62,33.51,33.6,119500.0,20.0177,20.0594,19.9938,20.0475,119500.0
2008-04-03 11:05:00,33.59,33.69,33.59,33.63,104200.0,20.0415,20.1012,20.0415,20.0654,104200.0
2008-04-03 11:10:00,33.63,33.7,33.61,33.63,90800.0,20.0654,20.1071,20.0535,20.0654,90800.0
2008-04-03 11:15:00,33.63,33.66,33.58,33.63,141700.0,20.0654,20.0833,20.0356,20.0654,141700.0
2008-04-03 11:20:00,33.64,33.65,33.59,33.61,79300.0,20.0714,20.0773,20.0415,20.0535,79300.0
2008-04-03 11:25:00,33.62,33.65,33.6,33.65,50300.0,20.0594,20.0773,20.0475,20.0773,50300.0
2008-04-03 11:30:00,33.65,33.7,33.64,33.67,99700.0,20.0773,20.1071,20.0714,20.0892,99700.0
2008-04-03 11:35:00,33.67,33.67,33.59,33.6,168500.0,20.0892,20.0892,20.0415,20.0475,168500.0
2008-04-03 11:40:00,33.6,33.6,33.52,33.55,124500.0,20.0475,20.0475,19.9998,20.0177,124500.0
2008-04-03 11:45:00,33.55,33.65,33.55,33.62,230500.0,20.0177,20.0773,20.0177,20.0594,230500.0
2008-04-03 11:50:00,33.62,33.68,33.58,33.68,141600.0,20.0594,20.0952,20.0356,20.0952,141600.0
2008-04-03 11:55:00,33.66,33.72,33.65,33.69,121900.0,20.0833,20.1191,20.0773,20.1012,121900.0
2008-04-03 12:00:00,33.69,33.72,33.66,33.72,64400.0,20.1012,20.1191,20.0833,20.1191,64400.0
2008-04-03 12:05:00,33.73,33.78,33.72,33.73,92500.0,20.125,20.1549,20.1191,20.125,92500.0
2008-04-03 12:10:00,33.73,33.74,33.64,33.74,100700.0,20.125,20.131,20.0714,20.131,100700.0
2008-04-03 12:15:00,33.74,33.76,33.69,33.76,39300.0,20.131,20.1429,20.1012,20.1429,39300.0
2008-04-03 12:20:00,33.76,33.76,33.66,33.67,36000.0,20.1429,20.1429,20.0833,20.0892,36000.0
2008-04-03 12:25:00,33.66,33.69,33.65,33.67,40500.0,20.0833,20.1012,20.0773,20.0892,40500.0
2008-04-03 12:30:00,33.67,33.69,33.62,33.66,74100.0,20.0892,20.1012,20.0594,20.0833,74100.0
2008-04-03 12:35:00,33.66,33.67,33.6,33.61,181500.0,20.0833,20.0892,20.0475,20.0535,181500.0
2008-04-03 12:40:00,33.61,33.72,33.6,33.7,186300.0,20.0535,20.1191,20.0475,20.1071,186300.0
2008-04-03 12:45:00,33.7,33.81,33.65,33.8,106100.0,20.1071,20.1728,20.0773,20.1668,106100.0
2008-04-03 12:50:00,33.8,33.82,33.75,33.77,88500.0,20.1668,20.1787,20.137,20.1489,88500.0
2008-04-03 12:55:00,33.78,33.78,33.74,33.77,67800.0,20.1549,20.1549,20.131,20.1489,67800.0
2008-04-03 13:00:00,33.77,33.8,33.74,33.78,57300.0,20.1489,20.1668,20.131,20.1549,57300.0
2008-04-03 13:05:00,33.79,33.84,33.75,33.75,89300.0,20.1608,20.1907,20.137,20.137,89300.0
2008-04-03 13:10:00,33.75,33.81,33.75,33.8,149200.0,20.137,20.1728,20.137,20.1668,149200.0
2008-04-03 13:15:00,33.81,33.88,33.79,33.85,116300.0,20.1728,20.2145,20.1608,20.1966,116300.0
2008-04-03 13:20:00,33.85,33.85,33.75,33.81,117000.0,20.1966,20.1966,20.137,20.1728,117000.0
2008-04-03 13:25:00,33.82,33.84,33.79,33.82,64100.0,20.1787,20.1907,20.1608,20.1787,64100.0
2008-04-03 13:30:00,33.83,33.84,33.77,33.8,52400.0,20.1847,20.1907,20.1489,20.1668,52400.0
2008-04-03 13:35:00,33.79,33.87,33.75,33.76,97800.0,20.1608,20.2086,20.137,20.1429,97800.0
2008-04-03 13:40:00,33.76,33.79,33.73,33.79,100200.0,20.1429,20.1608,20.125,20.1608,100200.0
2008-04-03 13:45:00,33.8,33.82,33.77,33.82,53000.0,20.1668,20.1787,20.1489,20.1787,53000.0
2008-04-03 13:50:00,33.82,33.83,33.7,33.72,93400.0,20.1787,20.1847,20.1071,20.1191,93400.0
2008-04-03 13:55:00,33.71,33.72,33.58,33.59,78900.0,20.1131,20.1191,20.0356,20.0415,78900.0
2008-04-03 14:00:00,33.59,33.69,33.53,33.69,165000.0,20.0415,20.1012,20.0057,20.1012,165000.0
2008-04-03 14:05:00,33.69,33.7,33.6,33.66,61600.0,20.1012,20.1071,20.0475,20.0833,61600.0
2008-04-03 14:10:00,33.67,33.73,33.65,33.72,67500.0,20.0892,20.125,20.0773,20.1191,67500.0
2008-04-03 14:15:00,33.72,33.73,33.62,33.64,81500.0,20.1191,20.125,20.0594,20.0714,81500.0
2008-04-03 14:20:00,33.64,33.7,33.63,33.69,66400.0,20.0714,20.1071,20.0654,20.1012,66400.0
2008-04-03 14:25:00,33.68,33.72,33.67,33.68,55200.0,20.0952,20.1191,20.0892,20.0952,55200.0
2008-04-03 14:30:00,33.69,33.75,33.69,33.7,65000.0,20.1012,20.137,20.1012,20.1071,65000.0
2008-04-03 14:35:00,33.7,33.72,33.63,33.69,79700.0,20.1071,20.1191,20.0654,20.1012,79700.0
2008-04-03 14:40:00,33.68,33.78,33.68,33.74,109700.0,20.0952,20.1549,20.0952,20.131,109700.0
2008-04-03 14:45:00,33.73,33.74,33.67,33.71,63300.0,20.125,20.131,20.0892,20.1131,63300.0
2008-04-03 14:50:00,33.71,33.74,33.7,33.71,60900.0,20.1131,20.131,20.1071,20.1131,60900.0
2008-04-03 14:55:00,33.72,33.86,33.7,33.85,103600.0,20.1191,20.2026,20.1071,20.1966,103600.0
2008-04-03 15:00:00,33.85,33.85,33.76,33.81,64900.0,20.1966,20.1966,20.1429,20.1728,64900.0
2008-04-03 15:05:00,33.81,33.82,33.77,33.8,66900.0,20.1728,20.1787,20.1489,20.1668,66900.0
2008-04-03 15:10:00,33.8,33.82,33.75,33.8,68000.0,20.1668,20.1787,20.137,20.1668,68000.0
2008-04-03 15:15:00,33.8,33.81,33.73,33.74,72900.0,20.1668,20.1728,20.125,20.131,72900.0
2008-04-03 15:20:00,33.74,33.8,33.71,33.79,101500.0,20.131,20.1668,20.1131,20.1608,101500.0
2008-04-03 15:25:00,33.8,33.8,33.75,33.76,67000.0,20.1668,20.1668,20.137,20.1429,67000.0
2008-04-03 15:30:00,33.76,33.8,33.72,33.73,105800.0,20.1429,20.1668,20.1191,20.125,105800.0
2008-04-03 15:35:00,33.74,33.84,33.73,33.78,151700.0,20.131,20.1907,20.125,20.1549,151700.0
2008-04-03 15:40:00,33.78,33.84,33.76,33.76,177800.0,20.1549,20.1907,20.1429,20.1429,177800.0
2008-04-03 15:45:00,33.77,33.82,33.74,33.74,124500.0,20.1489,20.1787,20.131,20.131,124500.0
2008-04-03 15:50:00,33.74,33.79,33.69,33.77,231600.0,20.131,20.1608,20.1012,20.1489,231600.0
2008-04-03 15:55:00,33.78,33.86,33.77,33.85,390900.0,20.1549,20.2026,20.1489,20.1966,390900.0
2008-04-04 09:30:00,33.8,33.94,33.69,33.74,249700.0,20.1668,20.2503,20.1012,20.131,249700.0
2008-04-04 09:35:00,33.74,33.78,33.34,33.46,360300.0,20.131,20.1549,19.8924,19.964,360300.0
2008-04-04 09:40:00,33.44,33.6,33.43,33.59,176500.0,19.952,20.0475,19.9461,20.0415,176500.0
2008-04-04 09:45:00,33.6,33.75,33.42,33.44,193700.0,20.0475,20.137,19.9401,19.952,193700.0
2008-04-04 09:50:00,33.45,33.56,33.38,33.45,179600.0,19.958,20.0236,19.9162,19.958,179600.0
2008-04-04 09:55:00,33.47,33.59,33.4,33.51,74000.0,19.9699,20.0415,19.9282,19.9938,74000.0
2008-04-04 10:00:00,33.52,33.59,33.46,33.53,69700.0,19.9998,20.0415,19.964,20.0057,69700.0
2008-04-04 10:05:00,33.53,33.58,33.37,33.38,158000.0,20.0057,20.0356,19.9103,19.9162,158000.0
2008-04-04 10:10:00,33.38,33.43,33.33,33.37,133700.0,19.9162,19.9461,19.8864,19.9103,133700.0
2008-04-04 10:15:00,33.38,33.39,33.28,33.32,102900.0,19.9162,19.9222,19.8566,19.8804,102900.0
2008-04-04 10:20:00,33.32,33.39,33.28,33.33,74500.0,19.8804,19.9222,19.8566,19.8864,74500.0
2008-04-04 10:25:00,33.33,33.42,33.31,33.42,65800.0,19.8864,19.9401,19.8745,19.9401,65800.0
2008-04-04 10:30:00,33.41,33.43,33.31,33.34,85200.0,19.9341,19.9461,19.8745,19.8924,85200.0
2008-04-04 10:35:00,33.33,33.34,33.22,33.26,153300.0,19.8864,19.8924,19.8208,19.8446,153300.0
2008-04-04 10:40:00,33.28,33.37,33.25,33.34,107500.0,19.8566,19.9103,19.8387,19.8924,107500.0
2008-04-04 10:45:00,33.35,33.39,33.32,33.37,83600.0,19.8983,19.9222,19.8804,19.9103,83600.0
2008-04-04 10:50:00,33.38,33.44,33.34,33.41,67400.0,19.9162,19.952,19.8924,19.9341,67400.0
2008-04-04 10:55:00,33.42,33.43,33.32,33.34,97500.0,19.9401,19.9461,19.8804,19.8924,97500.0
2008-04-04 11:00:00,33.34,33.41,33.33,33.38,125900.0,19.8924,19.9341,19.8864,19.9162,125900.0
2008-04-04 11:05:00,33.38,33.39,33.32,33.36,82900.0,19.9162,19.9222,19.8804,19.9043,82900.0
2008-04-04 11:10:00,33.36,33.38,33.31,33.36,62700.0,19.9043,19.9162,19.8745,19.9043,62700.0
2008-04-04 11:15:00,33.36,33.39,33.3,33.32,115300.0,19.9043,19.9222,19.8685,19.8804,115300.0
2008-04-04 11:20:00,33.32,33.36,33.27,33.29,75000.0,19.8804,19.9043,19.8506,19.8625,75000.0
2008-04-04 11:25:00,33.29,33.39,33.29,33.37,110900.0,19.8625,19.9222,19.8625,19.9103,110900.0
2008-04-04 11:30:00,33.37,33.43,33.35,33.38,103300.0,19.9103,19.9461,19.8983,19.9162,103300.0
2008-04-04 11:35:00,33.38,33.4,33.36,33.36,41200.0,19.9162,19.9282,19.9043,19.9043,41200.0
2008-04-04 11:40:00,33.36,33.36,33.27,33.29,71700.0,19.9043,19.9043,19.8506,19.8625,71700.0
2008-04-04 11:45:00,33.3,33.31,33.27,33.28,30500.0,19.8685,19.8745,19.8506,19.8566,30500.0
2008-04-04 11:50:00,33.29,33.31,33.27,33.31,68700.0,19.8625,19.8745,19.8506,19.8745,68700.0
2008-04-04 11:55:00,33.3,33.31,33.23,33.23,58100.0,19.8685,19.8745,19.8267,19.8267,58100.0
2008-04-04 12:00:00,33.23,33.35,33.21,33.25,71500.0,19.8267,19.8983,19.8148,19.8387,71500.0
2008-04-04 12:05:00,33.26,33.36,33.26,33.34,85300.0,19.8446,19.9043,19.8446,19.8924,85300.0
2008-04-04 12:10:00,33.35,33.45,33.35,33.42,99700.0,19.8983,19.958,19.8983,19.9401,99700.0
2008-04-04 12:15:00,33.43,33.49,33.42,33.44,82500.0,19.9461,19.9819,19.9401,19.952,82500.0
2008-04-04 12:20:00,33.44,33.45,33.36,33.44,72200.0,19.952,19.958,19.9043,19.952,72200.0
2008-04-04 12:25:00,33.43,33.47,33.38,33.47,57800.0,19.9461,19.9699,19.9162,19.9699,57800.0
2008-04-04 12:30:00,33.46,33.47,33.42,33.47,65000.0,19.964,19.9699,19.9401,19.9699,65000.0
2008-04-04 12:35:00,33.46,33.53,33.45,33.47,108200.0,19.964,20.0057,19.958,19.9699,108200.0
2008-04-04 12:40:00,33.47,33.51,33.41,33.48,60600.0,19.9699,19.9938,19.9341,19.9759,60600.0
2008-04-04 12:45:00,33.49,33.54,33.44,33.46,71400.0,19.9819,20.0117,19.952,19.964,71400.0
2008-04-04 12:50:00,33.47,33.53,33.46,33.52,53700.0,19.9699,20.0057,19.964,19.9998,53700.0
2008-04-04 12:55:00,33.53,33.59,33.51,33.55,74400.0,20.0057,20.0415,19.9938,20.0177,74400.0
2008-04-04 13:00:00,33.55,33.56,33.52,33.54,30700.0,20.0177,20.0236,19.9998,20.0117,30700.0
2008-04-04 13:05:00,33.54,33.55,33.47,33.53,66600.0,20.0117,20.0177,19.9699,20.0057,66600.0
2008-04-04 13:10:00,33.54,33.57,33.47,33.54,50600.0,20.0117,20.0296,19.9699,20.0117,50600.0
2008-04-04 13:15:00,33.55,33.57,33.48,33.53,45900.0,20.0177,20.0296,19.9759,20.0057,45900.0
2008-04-04 13:20:00,33.53,33.55,33.5,33.55,52700.0,20.0057,20.0177,19.9878,20.0177,52700.0
2008-04-04 13:25:00,33.55,33.73,33.46,33.7,391200.0,20.0177,20.125,19.964,20.1071,391200.0
2008-04-04 13:30:00,33.69,33.7,33.65,33.69,79200.0,20.1012,20.1071,20.0773,20.1012,79200.0
2008-04-04 13:35:00,33.69,33.69,33.61,33.63,45200.0,20.1012,20.1012,20.0535,20.0654,45200.0
2008-04-04 13:40:00,33.64,33.67,33.6,33.63,64000.0,20.0714,20.0892,20.0475,20.0654,64000.0
2008-04-04 13:45:00,33.62,33.68,33.6,33.64,53100.0,20.0594,20.0952,20.0475,20.0714,53100.0
2008-04-04 13:50:00,33.64,33.65,33.53,33.59,52700.0,20.0714,20.0773,20.0057,20.0415,52700.0
2008-04-04 13:55:00,33.59,33.65,33.48,33.65,73100.0,20.0415,20.0773,19.9759,20.0773,73100.0
2008-04-04 14:00:00,33.65,33.68,33.62,33.64,80000.0,20.0773,20.0952,20.0594,20.0714,80000.0
2008-04-04 14:05:00,33.63,33.64,33.55,33.59,84000.0,20.0654,20.0714,20.0177,20.0415,84000.0
2008-04-04 14:10:00,33.59,33.59,33.44,33.48,73600.0,20.0415,20.0415,19.952,19.9759,73600.0
2008-04-04 14:15:00,33.48,33.51,33.44,33.44,104900.0,19.9759,19.9938,19.952,19.952,104900.0
2008-04-04 14:20:00,33.45,33.51,33.45,33.48,59600.0,19.958,19.9938,19.958,19.9759,59600.0
2008-04-04 14:25:00,33.48,33.5,33.4,33.46,73200.0,19.9759,19.9878,19.9282,19.964,73200.0
2008-04-04 14:30:00,33.46,33.49,33.43,33.48,87200.0,19.964,19.9819,19.9461,19.9759,87200.0
2008-04-04 14:35:00,33.49,33.55,33.47,33.51,80100.0,19.9819,20.0177,19.9699,19.9938,80100.0
2008-04-04 14:40:00,33.51,33.55,33.5,33.53,42600.0,19.9938,20.0177,19.9878,20.0057,42600.0
2008-04-04 14:45:00,33.53,33.54,33.47,33.5,76900.0,20.0057,20.0117,19.9699,19.9878,76900.0
2008-04-04 14:50:00,33.5,33.54,33.47,33.47,131600.0,19.9878,20.0117,19.9699,19.9699,131600.0
2008-04-04 14:55:00,33.48,33.51,33.37,33.42,100800.0,19.9759,19.9938,19.9103,19.9401,100800.0
2008-04-04 15:00:00,33.42,33.5,33.4,33.48,189700.0,19.9401,19.9878,19.9282,19.9759,189700.0
2008-04-04 15:05:00,33.47,33.51,33.42,33.46,118100.0,19.9699,19.9938,19.9401,19.964,118100.0
2008-04-04 15:10:00,33.46,33.46,33.3,33.33,156400.0,19.964,19.964,19.8685,19.8864,156400.0
2008-04-04 15:15:00,33.33,33.4,33.33,33.33,77600.0,19.8864,19.9282,19.8864,19.8864,77600.0
2008-04-04 15:20:00,33.34,33.41,33.33,33.36,140100.0,19.8924,19.9341,19.8864,19.9043,140100.0
2008-04-04 15:25:00,33.37,33.37,33.26,33.29,208000.0,19.9103,19.9103,19.8446,19.8625,208000.0
2008-04-04 15:30:00,33.29,33.34,33.26,33.29,91600.0,19.8625,19.8924,19.8446,19.8625,91600.0
2008-04-04 15:35:00,33.29,33.31,33.18,33.21,180600.0,19.8625,19.8745,19.7969,19.8148,180600.0
2008-04-04 15:40:00,33.21,33.28,33.17,33.22,179000.0,19.8148,19.8566,19.7909,19.8208,179000.0
2008-04-04 15:45:00,33.23,33.26,33.15,33.24,246400.0,19.8267,19.8446,19.779,19.8327,246400.0
2008-04-04 15:50:00,33.23,33.29,33.2,33.22,191200.0,19.8267,19.8625,19.8088,19.8208,191200.0
2008-04-04 15:55:00,33.23,33.25,33.19,33.21,258200.0,19.8267,19.8387,19.8029,19.8148,258200.0
2008-04-07 09:30:00,33.51,33.75,33.51,33.71,211000.0,19.9938,20.137,19.9938,20.1131,211000.0
2008-04-07 09:35:00,33.71,33.72,33.4,33.5,140400.0,20.1131,20.1191,19.9282,19.9878,140400.0
2008-04-07 09:40:00,33.49,33.53,33.34,33.42,114300.0,19.9819,20.0057,19.8924,19.9401,114300.0
2008-04-07 09:45:00,33.42,33.48,33.37,33.46,130600.0,19.9401,19.9759,19.9103,19.964,130600.0
2008-04-07 09:50:00,33.45,33.54,33.4,33.54,124400.0,19.958,20.0117,19.9282,20.0117,124400.0
2008-04-07 09:55:00,33.54,33.55,33.5,33.54,87500.0,20.0117,20.0177,19.9878,20.0117,87500.0
2008-04-07 10:00:00,33.54,33.58,33.46,33.54,135500.0,20.0117,20.0356,19.964,20.0117,135500.0
2008-04-07 10:05:00,33.54,33.54,33.4,33.41,100100.0,20.0117,20.0117,19.9282,19.9341,100100.0
2008-04-07 10:10:00,33.42,33.47,33.36,33.37,147000.0,19.9401,19.9699,19.9043,19.9103,147000.0
2008-04-07 10:15:00,33.37,33.42,33.31,33.41,80700.0,19.9103,19.9401,19.8745,19.9341,80700.0
2008-04-07 10:20:00,33.42,33.42,33.37,33.38,86800.0,19.9401,19.9401,19.9103,19.9162,86800.0
2008-04-07 10:25:00,33.38,33.39,33.22,33.23,135100.0,19.9162,19.9222,19.8208,19.8267,135100.0
2008-04-07 10:30:00,33.23,33.28,33.2,33.22,80300.0,19.8267,19.8566,19.8088,19.8208,80300.0
2008-04-07 10:35:00,33.23,33.31,33.23,33.28,42400.0,19.8267,19.8745,19.8267,19.8566,42400.0
2008-04-07 10:40:00,33.28,33.31,33.28,33.3,20700.0,19.8566,19.8745,19.8566,19.8685,20700.0
2008-04-07 10:45:00,33.3,33.38,33.29,33.34,43800.0,19.8685,19.9162,19.8625,19.8924,43800.0
2008-04-07 10:50:00,33.34,33.37,33.3,33.34,23100.0,19.8924,19.9103,19.8685,19.8924,23100.0
2008-04-07 10:55:00,33.35,33.42,33.33,33.39,45800.0,19.8983,19.9401,19.8864,19.9222,45800.0
2008-04-07 11:00:00,33.4,33.45,33.34,33.37,75000.0,19.9282,19.958,19.8924,19.9103,75000.0
2008-04-07 11:05:00,33.37,33.37,33.24,33.26,97300.0,19.9103,19.9103,19.8327,19.8446,97300.0
2008-04-07 11:10:00,33.27,33.29,33.23,33.24,40500.0,19.8506,19.8625,19.8267,19.8327,40500.0
2008-04-07 11:15:00,33.24,33.28,33.22,33.28,73400.0,19.8327,19.8566,19.8208,19.8566,73400.0
2008-04-07 11:20:00,33.29,33.37,33.28,33.36,56600.0,19.8625,19.9103,19.8566,19.9043,56600.0
2008-04-07 11:25:00,33.35,33.39,33.34,33.38,100400.0,19.8983,19.9222,19.8924,19.9162,100400.0
2008-04-07 11:30:00,33.38,33.52,33.38,33.43,170100.0,19.9162,19.9998,19.9162,19.9461,170100.0
2008-04-07 11:35:00,33.43,33.46,33.4,33.43,55100.0,19.9461,19.964,19.9282,19.9461,55100.0
2008-04-07 11:40:00,33.44,33.46,33.39,33.42,231500.0,19.952,19.964,19.9222,19.9401,231500.0
2008-04-07 11:45:00,33.42,33.43,33.39,33.4,135100.0,19.9401,19.9461,19.9222,19.9282,135100.0
2008-04-07 11:50:00,33.4,33.42,33.37,33.4,58500.0,19.9282,19.9401,19.9103,19.9282,58500.0
2008-04-07 11:55:00,33.4,33.41,33.35,33.4,44000.0,19.9282,19.9341,19.8983,19.9282,44000.0
2008-04-07 12:00:00,33.4,33.41,33.34,33.35,25400.0,19.9282,19.9341,19.8924,19.8983,25400.0
2008-04-07 12:05:00,33.35,33.41,33.35,33.4,74700.0,19.8983,19.9341,19.8983,19.9282,74700.0
2008-04-07 12:10:00,33.39,33.4,33.35,33.38,62900.0,19.9222,19.9282,19.8983,19.9162,62900.0
2008-04-07 12:15:00,33.39,33.4,33.3,33.31,103700.0,19.9222,19.9282,19.8685,19.8745,103700.0
2008-04-07 12:20:00,33.32,33.37,33.3,33.37,64200.0,19.8804,19.9103,19.8685,19.9103,64200.0
2008-04-07 12:25:00,33.35,33.4,33.35,33.39,69600.0,19.8983,19.9282,19.8983,19.9222,69600.0
2008-04-07 12:30:00,33.39,33.45,33.38,33.43,64500.0,19.9222,19.958,19.9162,19.9461,64500.0
2008-04-07 12:35:00,33.43,33.57,33.43,33.56,104000.0,19.9461,20.0296,19.9461,20.0236,104000.0
2008-04-07 12:40:00,33.55,33.68,33.54,33.6,113500.0,20.0177,20.0952,20.0117,20.0475,113500.0
2008-04-07 12:45:00,33.6,33.68,33.57,33.59,121100.0,20.0475,20.0952,20.0296,20.0415,121100.0
2008-04-07 12:50:00,33.59,33.61,33.55,33.55,78500.0,20.0415,20.0535,20.0177,20.0177,78500.0
2008-04-07 12:55:00,33.56,33.6,33.53,33.59,57400.0,20.0236,20.0475,20.0057,20.0415,57400.0
2008-04-07 13:00:00,33.6,33.61,33.57,33.6,73200.0,20.0475,20.0535,20.0296,20.0475,73200.0
2008-04-07 13:05:00,33.6,33.6,33.48,33.5,173200.0,20.0475,20.0475,19.9759,19.9878,173200.0
2008-04-07 13:10:00,33.5,33.54,33.47,33.52,48400.0,19.9878,20.0117,19.9699,19.9998,48400.0
2008-04-07 13:15:00,33.52,33.52,33.4,33.42,110300.0,19.9998,19.9998,19.9282,19.9401,110300.0
2008-04-07 13:20:00,33.42,33.49,33.42,33.47,54900.0,19.9401,19.9819,19.9401,19.9699,54900.0
2008-04-07 13:25:00,33.47,33.48,33.42,33.44,34500.0,19.9699,19.9759,19.9401,19.952,34500.0
2008-04-07 13:30:00,33.44,33.45,33.38,33.4,48900.0,19.952,19.958,19.9162,19.9282,48900.0
2008-04-07 13:35:00,33.4,33.42,33.34,33.35,74000.0,19.9282,19.9401,19.8924,19.8983,74000.0
2008-04-07 13:40:00,33.34,33.36,33.27,33.27,87300.0,19.8924,19.9043,19.8506,19.8506,87300.0
2008-04-07 13:45:00,33.27,33.31,33.26,33.3,86900.0,19.8506,19.8745,19.8446,19.8685,86900.0
2008-04-07 13:50:00,33.3,33.31,33.25,33.26,63500.0,19.8685,19.8745,19.8387,19.8446,63500.0
2008-04-07 13:55:00,33.25,33.35,33.25,33.33,56600.0,19.8387,19.8983,19.8387,19.8864,56600.0
2008-04-07 14:00:00,33.33,33.34,33.25,33.26,60500.0,19.8864,19.8924,19.8387,19.8446,60500.0
2008-04-07 14:05:00,33.26,33.32,33.24,33.29,80000.0,19.8446,19.8804,19.8327,19.8625,80000.0
2008-04-07 14:10:00,33.29,33.33,33.26,33.31,61300.0,19.8625,19.8864,19.8446,19.8745,61300.0
2008-04-07 14:15:00,33.31,33.35,33.3,33.31,36900.0,19.8745,19.8983,19.8685,19.8745,36900.0
2008-04-07 14:20:00,33.3,33.38,33.26,33.29,73900.0,19.8685,19.9162,19.8446,19.8625,73900.0
2008-04-07 14:25:00,33.29,33.34,33.26,33.27,55800.0,19.8625,19.8924,19.8446,19.8506,55800.0
2008-04-07 14:30:00,33.28,33.31,33.25,33.3,73200.0,19.8566,19.8745,19.8387,19.8685,73200.0
2008-04-07 14:35:00,33.3,33.35,33.24,33.34,130500.0,19.8685,19.8983,19.8327,19.8924,130500.0
2008-04-07 14:40:00,33.34,33.35,33.28,33.33,90100.0,19.8924,19.8983,19.8566,19.8864,90100.0
2008-04-07 14:45:00,33.34,33.35,33.28,33.28,91300.0,19.8924,19.8983,19.8566,19.8566,91300.0
2008-04-07 14:50:00,33.28,33.35,33.28,33.33,43800.0,19.8566,19.8983,19.8566,19.8864,43800.0
2008-04-07 14:55:00,33.33,33.33,33.25,33.25,71200.0,19.8864,19.8864,19.8387,19.8387,71200.0
2008-04-07 15:00:00,33.24,33.25,33.18,33.24,139800.0,19.8327,19.8387,19.7969,19.8327,139800.0
2008-04-07 15:05:00,33.23,33.26,33.15,33.18,108800.0,19.8267,19.8446,19.779,19.7969,108800.0
2008-04-07 15:10:00,33.17,33.18,33.14,33.15,211900.0,19.7909,19.7969,19.773,19.779,211900.0
2008-04-07 15:15:00,33.15,33.16,33.11,33.14,138900.0,19.779,19.785,19.7551,19.773,138900.0
2008-04-07 15:20:00,33.13,33.18,33.08,33.15,128300.0,19.7671,19.7969,19.7372,19.779,128300.0
2008-04-07 15:25:00,33.16,33.2,33.15,33.18,59500.0,19.785,19.8088,19.779,19.7969,59500.0
2008-04-07 15:30:00,33.18,33.19,33.08,33.09,243000.0,19.7969,19.8029,19.7372,19.7432,243000.0
2008-04-07 15:35:00,33.09,33.16,33.06,33.13,149700.0,19.7432,19.785,19.7253,19.7671,149700.0
2008-04-07 15:40:00,33.14,33.21,33.12,33.18,192700.0,19.773,19.8148,19.7611,19.7969,192700.0
2008-04-07 15:45:00,33.18,33.22,33.16,33.17,148500.0,19.7969,19.8208,19.785,19.7909,148500.0
2008-04-07 15:50:00,33.17,33.26,33.17,33.23,189700.0,19.7909,19.8446,19.7909,19.8267,189700.0
2008-04-07 15:55:00,33.22,33.26,33.19,33.2,290200.0,19.8208,19.8446,19.8029,19.8088,290200.0
2008-04-08 09:30:00,33.03,33.05,32.77,32.84,161700.0,19.7074,19.7193,19.5523,19.594,161700.0
2008-04-08 09:35:00,32.85,32.97,32.85,32.94,115800.0,19.6,19.6716,19.6,19.6537,115800.0
2008-04-08 09:40:00,32.94,32.96,32.87,32.95,114900.0,19.6537,19.6656,19.6119,19.6597,114900.0
2008-04-08 09:45:00,32.95,32.99,32.91,32.94,110700.0,19.6597,19.6835,19.6358,19.6537,110700.0
2008-04-08 09:50:00,32.95,32.99,32.9,32.99,110200.0,19.6597,19.6835,19.6298,19.6835,110200.0
2008-04-08 09:55:00,32.99,33.04,32.93,32.97,151500.0,19.6835,19.7134,19.6477,19.6716,151500.0
2008-04-08 10:00:00,32.97,33.09,32.9,32.99,146700.0,19.6716,19.7432,19.6298,19.6835,146700.0
2008-04-08 10:05:00,33.0,33.07,32.94,33.07,109200.0,19.6895,19.7313,19.6537,19.7313,109200.0
2008-04-08 10:10:00,33.07,33.16,33.06,33.08,108700.0,19.7313,19.785,19.7253,19.7372,108700.0
2008-04-08 10:15:00,33.08,33.13,33.04,33.06,58200.0,19.7372,19.7671,19.7134,19.7253,58200.0
2008-04-08 10:20:00,33.05,33.18,33.03,33.11,110400.0,19.7193,19.7969,19.7074,19.7551,110400.0
2008-04-08 10:25:00,33.11,33.19,33.06,33.14,85100.0,19.7551,19.8029,19.7253,19.773,85100.0
2008-04-08 10:30:00,33.14,33.19,33.09,33.09,124900.0,19.773,19.8029,19.7432,19.7432,124900.0
2008-04-08 10:35:00,33.08,33.09,33.01,33.05,141300.0,19.7372,19.7432,19.6955,19.7193,141300.0
2008-04-08 10:40:00,33.06,33.07,33.02,33.02,51400.0,19.7253,19.7313,19.7014,19.7014,51400.0
2008-04-08 10:45:00,33.02,33.08,33.02,33.03,62700.0,19.7014,19.7372,19.7014,19.7074,62700.0
2008-04-08 10:50:00,33.03,33.04,32.95,32.95,75400.0,19.7074,19.7134,19.6597,19.6597,75400.0
2008-04-08 10:55:00,32.96,32.97,32.92,32.94,83400.0,19.6656,19.6716,19.6418,19.6537,83400.0
2008-04-08 11:00:00,32.93,32.94,32.86,32.91,133600.0,19.6477,19.6537,19.606,19.6358,133600.0
2008-04-08 11:05:00,32.91,32.92,32.88,32.92,76000.0,19.6358,19.6418,19.6179,19.6418,76000.0
2008-04-08 11:10:00,32.92,32.95,32.88,32.88,65800.0,19.6418,19.6597,19.6179,19.6179,65800.0
2008-04-08 11:15:00,32.89,32.91,32.87,32.9,40000.0,19.6239,19.6358,19.6119,19.6298,40000.0
2008-04-08 11:20:00,32.91,32.92,32.87,32.89,68200.0,19.6358,19.6418,19.6119,19.6239,68200.0
2008-04-08 11:25:00,32.88,32.9,32.87,32.88,44900.0,19.6179,19.6298,19.6119,19.6179,44900.0
2008-04-08 11:30:00,32.88,32.93,32.86,32.93,85700.0,19.6179,19.6477,19.606,19.6477,85700.0
2008-04-08 11:35:00,32.92,32.93,32.9,32.9,42800.0,19.6418,19.6477,19.6298,19.6298,42800.0
2008-04-08 11:40:00,32.9,32.91,32.86,32.86,88900.0,19.6298,19.6358,19.606,19.606,88900.0
2008-04-08 11:45:00,32.87,32.9,32.85,32.86,117400.0,19.6119,19.6298,19.6,19.606,117400.0
2008-04-08 11:50:00,32.86,32.86,32.8,32.83,131600.0,19.606,19.606,19.5702,19.5881,131600.0
2008-04-08 11:55:00,32.84,32.85,32.82,32.82,74500.0,19.594,19.6,19.5821,19.5821,74500.0
2008-04-08 12:00:00,32.83,32.85,32.81,32.83,51400.0,19.5881,19.6,19.5761,19.5881,51400.0
2008-04-08 12:05:00,32.82,32.84,32.8,32.82,68200.0,19.5821,19.594,19.5702,19.5821,68200.0
2008-04-08 12:10:00,32.82,32.85,32.8,32.84,81000.0,19.5821,19.6,19.5702,19.594,81000.0
2008-04-08 12:15:00,32.84,32.88,32.82,32.88,32800.0,19.594,19.6179,19.5821,19.6179,32800.0
2008-04-08 12:20:00,32.88,32.9,32.81,32.82,128200.0,19.6179,19.6298,19.5761,19.5821,128200.0
2008-04-08 12:25:00,32.81,32.82,32.78,32.8,83000.0,19.5761,19.5821,19.5582,19.5702,83000.0
2008-04-08 12:30:00,32.8,32.83,32.79,32.81,18800.0,19.5702,19.5881,19.5642,19.5761,18800.0
2008-04-08 12:35:00,32.81,32.82,32.79,32.8,89400.0,19.5761,19.5821,19.5642,19.5702,89400.0
2008-04-08 12:40:00,32.81,32.81,32.78,32.8,36700.0,19.5761,19.5761,19.5582,19.5702,36700.0
2008-04-08 12:45:00,32.79,32.83,32.78,32.82,47700.0,19.5642,19.5881,19.5582,19.5821,47700.0
2008-04-08 12:50:00,32.83,32.85,32.82,32.84,34400.0,19.5881,19.6,19.5821,19.594,34400.0
2008-04-08 12:55:00,32.85,32.85,32.76,32.82,140000.0,19.6,19.6,19.5463,19.5821,140000.0
2008-04-08 13:00:00,32.81,32.83,32.76,32.79,95600.0,19.5761,19.5881,19.5463,19.5642,95600.0
2008-04-08 13:05:00,32.78,32.79,32.75,32.77,76600.0,19.5582,19.5642,19.5403,19.5523,76600.0
2008-04-08 13:10:00,32.76,32.83,32.75,32.75,77000.0,19.5463,19.5881,19.5403,19.5403,77000.0
2008-04-08 13:15:00,32.76,32.77,32.71,32.72,61900.0,19.5463,19.5523,19.5165,19.5224,61900.0
2008-04-08 13:20:00,32.72,32.75,32.7,32.72,75900.0,19.5224,19.5403,19.5105,19.5224,75900.0
2008-04-08 13:25:00,32.72,32.75,32.7,32.71,83100.0,19.5224,19.5403,19.5105,19.5165,83100.0
2008-04-08 13:30:00,32.71,32.74,32.7,32.71,71600.0,19.5165,19.5344,19.5105,19.5165,71600.0
2008-04-08 13:35:00,32.71,32.81,32.71,32.78,98800.0,19.5165,19.5761,19.5165,19.5582,98800.0
2008-04-08 13:40:00,32.78,32.78,32.67,32.71,95700.0,19.5582,19.5582,19.4926,19.5165,95700.0
2008-04-08 13:45:00,32.71,32.76,32.66,32.68,156200.0,19.5165,19.5463,19.4866,19.4986,156200.0
2008-04-08 13:50:00,32.68,32.82,32.67,32.8,61900.0,19.4986,19.5821,19.4926,19.5702,61900.0
2008-04-08 13:55:00,32.79,32.81,32.78,32.79,45600.0,19.5642,19.5761,19.5582,19.5642,45600.0
2008-04-08 14:00:00,32.78,32.82,32.7,32.77,144200.0,19.5582,19.5821,19.5105,19.5523,144200.0
2008-04-08 14:05:00,32.76,32.81,32.71,32.71,86000.0,19.5463,19.5761,19.5165,19.5165,86000.0
2008-04-08 14:10:00,32.71,32.75,32.71,32.71,61800.0,19.5165,19.5403,19.5165,19.5165,61800.0
2008-04-08 14:15:00,32.72,32.74,32.68,32.72,50000.0,19.5224,19.5344,19.4986,19.5224,50000.0
2008-04-08 14:20:00,32.72,32.75,32.68,32.69,76100.0,19.5224,19.5403,19.4986,19.5045,76100.0
2008-04-08 14:25:00,32.69,32.77,32.66,32.73,222800.0,19.5045,19.5523,19.4866,19.5284,222800.0
2008-04-08 14:30:00,32.74,32.74,32.69,32.71,130600.0,19.5344,19.5344,19.5045,19.5165,130600.0
2008-04-08 14:35:00,32.7,32.73,32.66,32.73,164500.0,19.5105,19.5284,19.4866,19.5284,164500.0
2008-04-08 14:40:00,32.72,32.76,32.71,32.73,95900.0,19.5224,19.5463,19.5165,19.5284,95900.0
2008-04-08 14:45:00,32.73,32.78,32.71,32.76,136000.0,19.5284,19.5582,19.5165,19.5463,136000.0
2008-04-08 14:50:00,32.77,32.91,32.76,32.87,269400.0,19.5523,19.6358,19.5463,19.6119,269400.0
2008-04-08 14:55:00,32.88,32.91,32.85,32.9,47400.0,19.6179,19.6358,19.6,19.6298,47400.0
2008-04-08 15:00:00,32.9,32.9,32.78,32.79,125300.0,19.6298,19.6298,19.5582,19.5642,125300.0
2008-04-08 15:05:00,32.79,32.8,32.76,32.79,167400.0,19.5642,19.5702,19.5463,19.5642,167400.0
2008-04-08 15:10:00,32.8,32.8,32.72,32.72,137700.0,19.5702,19.5702,19.5224,19.5224,137700.0
2008-04-08 15:15:00,32.72,32.76,32.7,32.74,130100.0,19.5224,19.5463,19.5105,19.5344,130100.0
2008-04-08 15:20:00,32.75,32.77,32.67,32.71,194300.0,19.5403,19.5523,19.4926,19.5165,194300.0
2008-04-08 15:25:00,32.7,32.81,32.69,32.8,71900.0,19.5105,19.5761,19.5045,19.5702,71900.0
2008-04-08 15:30:00,32.8,32.9,32.79,32.86,117800.0,19.5702,19.6298,19.5642,19.606,117800.0
2008-04-08 15:35:00,32.86,32.87,32.81,32.81,80500.0,19.606,19.6119,19.5761,19.5761,80500.0
2008-04-08 15:40:00,32.8,32.87,32.77,32.87,127800.0,19.5702,19.6119,19.5523,19.6119,127800.0
2008-04-08 15:45:00,32.87,32.89,32.78,32.81,114600.0,19.6119,19.6239,19.5582,19.5761,114600.0
2008-04-08 15:50:00,32.81,32.87,32.8,32.85,145900.0,19.5761,19.6119,19.5702,19.6,145900.0
2008-04-08 15:55:00,32.85,32.87,32.79,32.81,340300.0,19.6,19.6119,19.5642,19.5761,340300.0
2008-04-09 09:30:00,32.87,33.13,32.87,33.03,109300.0,19.6119,19.7671,19.6119,19.7074,109300.0
2008-04-09 09:35:00,33.04,33.05,32.82,32.85,94700.0,19.7134,19.7193,19.5821,19.6,94700.0
2008-04-09 09:40:00,32.83,32.85,32.7,32.8,108500.0,19.5881,19.6,19.5105,19.5702,108500.0
2008-04-09 09:45:00,32.8,32.82,32.67,32.69,74700.0,19.5702,19.5821,19.4926,19.5045,74700.0
2008-04-09 09:50:00,32.7,32.81,32.7,32.75,92700.0,19.5105,19.5761,19.5105,19.5403,92700.0
2008-04-09 09:55:00,32.74,32.75,32.69,32.71,80900.0,19.5344,19.5403,19.5045,19.5165,80900.0
2008-04-09 10:00:00,32.71,32.77,32.61,32.65,101400.0,19.5165,19.5523,19.4568,19.4807,101400.0
2008-04-09 10:05:00,32.65,32.7,32.61,32.7,70300.0,19.4807,19.5105,19.4568,19.5105,70300.0
2008-04-09 10:10:00,32.7,32.78,32.69,32.77,68900.0,19.5105,19.5582,19.5045,19.5523,68900.0
2008-04-09 10:15:00,32.76,32.81,32.73,32.78,94700.0,19.5463,19.5761,19.5284,19.5582,94700.0
2008-04-09 10:20:00,32.78,32.83,32.74,32.8,130800.0,19.5582,19.5881,19.5344,19.5702,130800.0
2008-04-09 10:25:00,32.8,32.82,32.74,32.79,85800.0,19.5702,19.5821,19.5344,19.5642,85800.0
2008-04-09 10:30:00,32.78,32.81,32.59,32.62,114500.0,19.5582,19.5761,19.4449,19.4628,114500.0
2008-04-09 10:35:00,32.64,32.67,32.59,32.65,53700.0,19.4747,19.4926,19.4449,19.4807,53700.0
2008-04-09 10:40:00,32.66,32.67,32.59,32.6,106200.0,19.4866,19.4926,19.4449,19.4508,106200.0
2008-04-09 10:45:00,32.6,32.69,32.6,32.68,73300.0,19.4508,19.5045,19.4508,19.4986,73300.0
2008-04-09 10:50:00,32.69,32.69,32.62,32.66,42300.0,19.5045,19.5045,19.4628,19.4866,42300.0
2008-04-09 10:55:00,32.66,32.68,32.63,32.68,57200.0,19.4866,19.4986,19.4687,19.4986,57200.0
2008-04-09 11:00:00,32.68,32.77,32.67,32.74,99500.0,19.4986,19.5523,19.4926,19.5344,99500.0
2008-04-09 11:05:00,32.75,32.77,32.74,32.75,47200.0,19.5403,19.5523,19.5344,19.5403,47200.0
2008-04-09 11:10:00,32.76,32.78,32.74,32.75,41400.0,19.5463,19.5582,19.5344,19.5403,41400.0
2008-04-09 11:15:00,32.76,32.78,32.7,32.71,39000.0,19.5463,19.5582,19.5105,19.5165,39000.0
2008-04-09 11:20:00,32.71,32.76,32.62,32.64,76600.0,19.5165,19.5463,19.4628,19.4747,76600.0
2008-04-09 11:25:00,32.64,32.68,32.59,32.61,173600.0,19.4747,19.4986,19.4449,19.4568,173600.0
2008-04-09 11:30:00,32.62,32.64,32.61,32.63,50700.0,19.4628,19.4747,19.4568,19.4687,50700.0
2008-04-09 11:35:00,32.62,32.62,32.5,32.56,135900.0,19.4628,19.4628,19.3912,19.427,135900.0
2008-04-09 11:40:00,32.57,32.64,32.56,32.64,79300.0,19.4329,19.4747,19.427,19.4747,79300.0
2008-04-09 11:45:00,32.64,32.67,32.62,32.64,47000.0,19.4747,19.4926,19.4628,19.4747,47000.0
2008-04-09 11:50:00,32.64,32.65,32.56,32.58,54900.0,19.4747,19.4807,19.427,19.4389,54900.0
2008-04-09 11:55:00,32.58,32.62,32.53,32.54,101200.0,19.4389,19.4628,19.4091,19.415,101200.0
2008-04-09 12:00:00,32.54,32.56,32.53,32.55,141100.0,19.415,19.427,19.4091,19.421,141100.0
2008-04-09 12:05:00,32.55,32.56,32.54,32.55,48300.0,19.421,19.427,19.415,19.421,48300.0
2008-04-09 12:10:00,32.56,32.56,32.53,32.55,179900.0,19.427,19.427,19.4091,19.421,179900.0
2008-04-09 12:15:00,32.55,32.55,32.48,32.48,123200.0,19.421,19.421,19.3792,19.3792,123200.0
2008-04-09 12:20:00,32.48,32.5,32.45,32.5,155800.0,19.3792,19.3912,19.3613,19.3912,155800.0
2008-04-09 12:25:00,32.5,32.54,32.49,32.54,298200.0,19.3912,19.415,19.3852,19.415,298200.0
2008-04-09 12:30:00,32.53,32.54,32.49,32.5,57800.0,19.4091,19.415,19.3852,19.3912,57800.0
2008-04-09 12:35:00,32.5,32.53,32.49,32.5,69200.0,19.3912,19.4091,19.3852,19.3912,69200.0
2008-04-09 12:40:00,32.5,32.51,32.47,32.48,44500.0,19.3912,19.3971,19.3733,19.3792,44500.0
2008-04-09 12:45:00,32.48,32.48,32.41,32.41,73300.0,19.3792,19.3792,19.3375,19.3375,73300.0
2008-04-09 12:50:00,32.41,32.43,32.37,32.37,110200.0,19.3375,19.3494,19.3136,19.3136,110200.0
2008-04-09 12:55:00,32.37,32.43,32.36,32.39,117600.0,19.3136,19.3494,19.3076,19.3255,117600.0
2008-04-09 13:00:00,32.4,32.46,32.34,32.38,135300.0,19.3315,19.3673,19.2957,19.3196,135300.0
2008-04-09 13:05:00,32.39,32.45,32.29,32.45,91400.0,19.3255,19.3613,19.2659,19.3613,91400.0
2008-04-09 13:10:00,32.44,32.46,32.37,32.37,57700.0,19.3554,19.3673,19.3136,19.3136,57700.0
2008-04-09 13:15:00,32.37,32.48,32.36,32.47,70500.0,19.3136,19.3792,19.3076,19.3733,70500.0
2008-04-09 13:20:00,32.48,32.48,32.44,32.45,55400.0,19.3792,19.3792,19.3554,19.3613,55400.0
2008-04-09 13:25:00,32.45,32.47,32.43,32.46,26200.0,19.3613,19.3733,19.3494,19.3673,26200.0
2008-04-09 13:30:00,32.46,32.48,32.4,32.41,60400.0,19.3673,19.3792,19.3315,19.3375,60400.0
2008-04-09 13:35:00,32.42,32.5,32.41,32.49,58600.0,19.3434,19.3912,19.3375,19.3852,58600.0
2008-04-09 13:40:00,32.49,32.5,32.46,32.49,29000.0,19.3852,19.3912,19.3673,19.3852,29000.0
2008-04-09 13:45:00,32.5,32.5,32.43,32.43,36500.0,19.3912,19.3912,19.3494,19.3494,36500.0
2008-04-09 13:50:00,32.43,32.48,32.43,32.48,43000.0,19.3494,19.3792,19.3494,19.3792,43000.0
2008-04-09 13:55:00,32.48,32.51,32.45,32.51,42500.0,19.3792,19.3971,19.3613,19.3971,42500.0
2008-04-09 14:00:00,32.51,32.56,32.5,32.54,84900.0,19.3971,19.427,19.3912,19.415,84900.0
2008-04-09 14:05:00,32.54,32.57,32.49,32.56,50600.0,19.415,19.4329,19.3852,19.427,50600.0
2008-04-09 14:10:00,32.55,32.57,32.49,32.5,64200.0,19.421,19.4329,19.3852,19.3912,64200.0
2008-04-09 14:15:00,32.5,32.52,32.47,32.51,45700.0,19.3912,19.4031,19.3733,19.3971,45700.0
2008-04-09 14:20:00,32.5,32.55,32.5,32.53,47900.0,19.3912,19.421,19.3912,19.4091,47900.0
2008-04-09 14:25:00,32.53,32.55,32.47,32.54,59200.0,19.4091,19.421,19.3733,19.415,59200.0
2008-04-09 14:30:00,32.53,32.54,32.46,32.5,48200.0,19.4091,19.415,19.3673,19.3912,48200.0
2008-04-09 14:35:00,32.5,32.58,32.48,32.56,58200.0,19.3912,19.4389,19.3792,19.427,58200.0
2008-04-09 14:40:00,32.57,32.59,32.51,32.52,56000.0,19.4329,19.4449,19.3971,19.4031,56000.0
2008-04-09 14:45:00,32.52,32.55,32.47,32.47,57900.0,19.4031,19.421,19.3733,19.3733,57900.0
2008-04-09 14:50:00,32.47,32.55,32.45,32.52,96100.0,19.3733,19.421,19.3613,19.4031,96100.0
2008-04-09 14:55:00,32.53,32.54,32.45,32.47,85900.0,19.4091,19.415,19.3613,19.3733,85900.0
2008-04-09 15:00:00,32.47,32.5,32.41,32.47,106600.0,19.3733,19.3912,19.3375,19.3733,106600.0
2008-04-09 15:05:00,32.46,32.5,32.43,32.46,99800.0,19.3673,19.3912,19.3494,19.3673,99800.0
2008-04-09 15:10:00,32.46,32.49,32.42,32.49,115700.0,19.3673,19.3852,19.3434,19.3852,115700.0
2008-04-09 15:15:00,32.49,32.53,32.44,32.51,113100.0,19.3852,19.4091,19.3554,19.3971,113100.0
2008-04-09 15:20:00,32.51,32.52,32.46,32.46,93000.0,19.3971,19.4031,19.3673,19.3673,93000.0
2008-04-09 15:25:00,32.46,32.5,32.43,32.46,138000.0,19.3673,19.3912,19.3494,19.3673,138000.0
2008-04-09 15:30:00,32.46,32.52,32.45,32.49,82500.0,19.3673,19.4031,19.3613,19.3852,82500.0
2008-04-09 15:35:00,32.48,32.54,32.48,32.52,139700.0,19.3792,19.415,19.3792,19.4031,139700.0
2008-04-09 15:40:00,32.53,32.53,32.49,32.51,124400.0,19.4091,19.4091,19.3852,19.3971,124400.0
2008-04-09 15:45:00,32.52,32.54,32.47,32.47,132300.0,19.4031,19.415,19.3733,19.3733,132300.0
2008-04-09 15:50:00,32.47,32.49,32.45,32.48,155900.0,19.3733,19.3852,19.3613,19.3792,155900.0
2008-04-09 15:55:00,32.48,32.49,32.41,32.42,280300.0,19.3792,19.3852,19.3375,19.3434,280300.0
2008-04-10 09:30:00,32.39,32.57,32.31,32.51,212600.0,19.3255,19.4329,19.2778,19.3971,212600.0
2008-04-10 09:35:00,32.5,32.52,32.4,32.4,216200.0,19.3912,19.4031,19.3315,19.3315,216200.0
2008-04-10 09:40:00,32.4,32.52,32.37,32.45,196300.0,19.3315,19.4031,19.3136,19.3613,196300.0
2008-04-10 09:45:00,32.46,32.51,32.43,32.48,168600.0,19.3673,19.3971,19.3494,19.3792,168600.0
2008-04-10 09:50:00,32.48,32.54,32.4,32.54,160000.0,19.3792,19.415,19.3315,19.415,160000.0
2008-04-10 09:55:00,32.54,32.63,32.54,32.59,217000.0,19.415,19.4687,19.415,19.4449,217000.0
2008-04-10 10:00:00,32.59,32.61,32.49,32.52,272000.0,19.4449,19.4568,19.3852,19.4031,272000.0
2008-04-10 10:05:00,32.53,32.63,32.51,32.61,196800.0,19.4091,19.4687,19.3971,19.4568,196800.0
2008-04-10 10:10:00,32.61,32.73,32.61,32.66,158700.0,19.4568,19.5284,19.4568,19.4866,158700.0
2008-04-10 10:15:00,32.66,32.68,32.63,32.65,117100.0,19.4866,19.4986,19.4687,19.4807,117100.0
2008-04-10 10:20:00,32.64,32.74,32.63,32.73,104300.0,19.4747,19.5344,19.4687,19.5284,104300.0
2008-04-10 10:25:00,32.74,32.83,32.73,32.82,122300.0,19.5344,19.5881,19.5284,19.5821,122300.0
2008-04-10 10:30:00,32.83,32.85,32.71,32.74,116400.0,19.5881,19.6,19.5165,19.5344,116400.0
2008-04-10 10:35:00,32.74,32.79,32.68,32.7,118100.0,19.5344,19.5642,19.4986,19.5105,118100.0
2008-04-10 10:40:00,32.7,32.76,32.68,32.75,92800.0,19.5105,19.5463,19.4986,19.5403,92800.0
2008-04-10 10:45:00,32.76,32.87,32.74,32.87,132600.0,19.5463,19.6119,19.5344,19.6119,132600.0
2008-04-10 10:50:00,32.86,32.92,32.86,32.88,133800.0,19.606,19.6418,19.606,19.6179,133800.0
2008-04-10 10:55:00,32.88,32.99,32.88,32.98,160500.0,19.6179,19.6835,19.6179,19.6776,160500.0
2008-04-10 11:00:00,32.98,32.99,32.96,32.96,143300.0,19.6776,19.6835,19.6656,19.6656,143300.0
2008-04-10 11:05:00,32.96,33.05,32.95,33.05,159600.0,19.6656,19.7193,19.6597,19.7193,159600.0
2008-04-10 11:10:00,33.05,33.15,33.03,33.13,138200.0,19.7193,19.779,19.7074,19.7671,138200.0
2008-04-10 11:15:00,33.12,33.13,33.04,33.06,119800.0,19.7611,19.7671,19.7134,19.7253,119800.0
2008-04-10 11:20:00,33.08,33.11,33.02,33.03,197400.0,19.7372,19.7551,19.7014,19.7074,197400.0
2008-04-10 11:25:00,33.03,33.05,32.98,32.98,189500.0,19.7074,19.7193,19.6776,19.6776,189500.0
2008-04-10 11:30:00,32.98,32.99,32.94,32.97,90100.0,19.6776,19.6835,19.6537,19.6716,90100.0
2008-04-10 11:35:00,32.97,33.08,32.97,33.02,180200.0,19.6716,19.7372,19.6716,19.7014,180200.0
2008-04-10 11:40:00,33.02,33.13,33.01,33.13,201600.0,19.7014,19.7671,19.6955,19.7671,201600.0
2008-04-10 11:45:00,33.13,33.25,33.12,33.23,161500.0,19.7671,19.8387,19.7611,19.8267,161500.0
2008-04-10 11:50:00,33.24,33.26,33.21,33.25,156800.0,19.8327,19.8446,19.8148,19.8387,156800.0
2008-04-10 11:55:00,33.25,33.35,33.25,33.34,151000.0,19.8387,19.8983,19.8387,19.8924,151000.0
2008-04-10 12:00:00,33.33,33.4,33.3,33.31,158900.0,19.8864,19.9282,19.8685,19.8745,158900.0
2008-04-10 12:05:00,33.31,33.32,33.26,33.28,102300.0,19.8745,19.8804,19.8446,19.8566,102300.0
2008-04-10 12:10:00,33.28,33.28,33.22,33.22,50600.0,19.8566,19.8566,19.8208,19.8208,50600.0
2008-04-10 12:15:00,33.22,33.22,33.14,33.16,77000.0,19.8208,19.8208,19.773,19.785,77000.0
2008-04-10 12:20:00,33.15,33.2,33.13,33.16,75500.0,19.779,19.8088,19.7671,19.785,75500.0
2008-04-10 12:25:00,33.17,33.17,33.09,33.1,57900.0,19.7909,19.7909,19.7432,19.7492,57900.0
2008-04-10 12:30:00,33.09,33.11,33.04,33.09,91800.0,19.7432,19.7551,19.7134,19.7432,91800.0
2008-04-10 12:35:00,33.09,33.1,32.99,33.08,78100.0,19.7432,19.7492,19.6835,19.7372,78100.0
2008-04-10 12:40:00,33.08,33.13,33.05,33.13,75100.0,19.7372,19.7671,19.7193,19.7671,75100.0
2008-04-10 12:45:00,33.12,33.13,32.92,32.93,92500.0,19.7611,19.7671,19.6418,19.6477,92500.0
2008-04-10 12:50:00,32.93,32.96,32.92,32.95,91600.0,19.6477,19.6656,19.6418,19.6597,91600.0
2008-04-10 12:55:00,32.94,32.97,32.94,32.95,36200.0,19.6537,19.6716,19.6537,19.6597,36200.0
2008-04-10 13:00:00,32.94,33.07,32.94,33.01,82100.0,19.6537,19.7313,19.6537,19.6955,82100.0
2008-04-10 13:05:00,33.01,33.03,32.97,33.02,77200.0,19.6955,19.7074,19.6716,19.7014,77200.0
2008-04-10 13:10:00,33.01,33.1,32.97,33.0,91300.0,19.6955,19.7492,19.6716,19.6895,91300.0
2008-04-10 13:15:00,33.0,33.0,32.95,32.97,31700.0,19.6895,19.6895,19.6597,19.6716,31700.0
2008-04-10 13:20:00,32.97,33.01,32.95,32.95,85400.0,19.6716,19.6955,19.6597,19.6597,85400.0
2008-04-10 13:25:00,32.96,32.98,32.9,32.97,92100.0,19.6656,19.6776,19.6298,19.6716,92100.0
2008-04-10 13:30:00,32.98,33.05,32.93,33.03,104800.0,19.6776,19.7193,19.6477,19.7074,104800.0
2008-04-10 13:35:00,33.03,33.05,33.02,33.03,69700.0,19.7074,19.7193,19.7014,19.7074,69700.0
2008-04-10 13:40:00,33.04,33.05,33.0,33.05,56900.0,19.7134,19.7193,19.6895,19.7193,56900.0
2008-04-10 13:45:00,33.05,33.1,33.03,33.1,84600.0,19.7193,19.7492,19.7074,19.7492,84600.0
2008-04-10 13:50:00,33.09,33.13,33.07,33.07,62300.0,19.7432,19.7671,19.7313,19.7313,62300.0
2008-04-10 13:55:00,33.08,33.09,32.98,32.99,72800.0,19.7372,19.7432,19.6776,19.6835,72800.0
2008-04-10 14:00:00,32.99,33.02,32.95,32.98,114200.0,19.6835,19.7014,19.6597,19.6776,114200.0
2008-04-10 14:05:00,32.99,33.0,32.95,32.98,86100.0,19.6835,19.6895,19.6597,19.6776,86100.0
2008-04-10 14:10:00,32.98,33.0,32.94,32.95,79000.0,19.6776,19.6895,19.6537,19.6597,79000.0
2008-04-10 14:15:00,32.95,32.99,32.92,32.98,76900.0,19.6597,19.6835,19.6418,19.6776,76900.0
2008-04-10 14:20:00,32.98,33.0,32.91,32.91,93600.0,19.6776,19.6895,19.6358,19.6358,93600.0
2008-04-10 14:25:00,32.91,32.95,32.88,32.94,85900.0,19.6358,19.6597,19.6179,19.6537,85900.0
2008-04-10 14:30:00,32.94,33.0,32.87,33.0,148700.0,19.6537,19.6895,19.6119,19.6895,148700.0
2008-04-10 14:35:00,33.0,33.02,32.97,32.98,107500.0,19.6895,19.7014,19.6716,19.6776,107500.0
2008-04-10 14:40:00,32.97,33.02,32.93,33.01,84100.0,19.6716,19.7014,19.6477,19.6955,84100.0
2008-04-10 14:45:00,33.01,33.03,33.0,33.02,77600.0,19.6955,19.7074,19.6895,19.7014,77600.0
2008-04-10 14:50:00,33.02,33.04,33.0,33.02,85500.0,19.7014,19.7134,19.6895,19.7014,85500.0
2008-04-10 14:55:00,33.02,33.1,33.01,33.04,141700.0,19.7014,19.7492,19.6955,19.7134,141700.0
2008-04-10 15:00:00,33.04,33.07,33.04,33.04,70300.0,19.7134,19.7313,19.7134,19.7134,70300.0
2008-04-10 15:05:00,33.05,33.11,33.04,33.08,102500.0,19.7193,19.7551,19.7134,19.7372,102500.0
2008-04-10 15:10:00,33.08,33.08,32.98,33.0,155400.0,19.7372,19.7372,19.6776,19.6895,155400.0
2008-04-10 15:15:00,33.0,33.06,32.98,33.02,114200.0,19.6895,19.7253,19.6776,19.7014,114200.0
2008-04-10 15:20:00,33.03,33.04,32.97,33.03,116300.0,19.7074,19.7134,19.6716,19.7074,116300.0
2008-04-10 15:25:00,33.04,33.06,32.99,33.0,117700.0,19.7134,19.7253,19.6835,19.6895,117700.0
2008-04-10 15:30:00,33.0,33.0,32.87,32.89,189500.0,19.6895,19.6895,19.6119,19.6239,189500.0
2008-04-10 15:35:00,32.89,32.91,32.85,32.88,193900.0,19.6239,19.6358,19.6,19.6179,193900.0
2008-04-10 15:40:00,32.88,32.89,32.75,32.75,331000.0,19.6179,19.6239,19.5403,19.5403,331000.0
2008-04-10 15:45:00,32.76,32.83,32.75,32.81,285200.0,19.5463,19.5881,19.5403,19.5761,285200.0
2008-04-10 15:50:00,32.81,32.91,32.8,32.87,252400.0,19.5761,19.6358,19.5702,19.6119,252400.0
2008-04-10 15:55:00,32.87,32.99,32.86,32.95,503500.0,19.6119,19.6835,19.606,19.6597,503500.0
2008-04-11 09:30:00,32.49,32.84,32.49,32.73,246000.0,19.3852,19.594,19.3852,19.5284,246000.0
2008-04-11 09:35:00,32.73,32.9,32.65,32.83,158300.0,19.5284,19.6298,19.4807,19.5881,158300.0
2008-04-11 09:40:00,32.83,32.85,32.74,32.76,113100.0,19.5881,19.6,19.5344,19.5463,113100.0
2008-04-11 09:45:00,32.75,32.9,32.74,32.89,118300.0,19.5403,19.6298,19.5344,19.6239,118300.0
2008-04-11 09:50:00,32.9,32.99,32.88,32.99,83000.0,19.6298,19.6835,19.6179,19.6835,83000.0
2008-04-11 09:55:00,32.98,33.0,32.88,32.9,156000.0,19.6776,19.6895,19.6179,19.6298,156000.0
2008-04-11 10:00:00,32.9,32.96,32.81,32.95,133000.0,19.6298,19.6656,19.5761,19.6597,133000.0
2008-04-11 10:05:00,32.95,32.96,32.82,32.88,117000.0,19.6597,19.6656,19.5821,19.6179,117000.0
2008-04-11 10:10:00,32.88,33.0,32.8,32.97,123800.0,19.6179,19.6895,19.5702,19.6716,123800.0
2008-04-11 10:15:00,32.98,33.12,32.96,33.1,196800.0,19.6776,19.7611,19.6656,19.7492,196800.0
2008-04-11 10:20:00,33.1,33.16,33.07,33.1,123400.0,19.7492,19.785,19.7313,19.7492,123400.0
2008-04-11 10:25:00,33.11,33.14,33.04,33.12,156500.0,19.7551,19.773,19.7134,19.7611,156500.0
2008-04-11 10:30:00,33.13,33.23,33.13,33.19,101500.0,19.7671,19.8267,19.7671,19.8029,101500.0
2008-04-11 10:35:00,33.18,33.25,33.13,33.14,86600.0,19.7969,19.8387,19.7671,19.773,86600.0
2008-04-11 10:40:00,33.13,33.28,33.13,33.23,79100.0,19.7671,19.8566,19.7671,19.8267,79100.0
2008-04-11 10:45:00,33.23,33.3,33.22,33.29,156000.0,19.8267,19.8685,19.8208,19.8625,156000.0
2008-04-11 10:50:00,33.29,33.3,33.2,33.21,107100.0,19.8625,19.8685,19.8088,19.8148,107100.0
2008-04-11 10:55:00,33.21,33.21,33.12,33.18,112200.0,19.8148,19.8148,19.7611,19.7969,112200.0
2008-04-11 11:00:00,33.18,33.18,33.07,33.14,144300.0,19.7969,19.7969,19.7313,19.773,144300.0
2008-04-11 11:05:00,33.13,33.2,33.11,33.12,127200.0,19.7671,19.8088,19.7551,19.7611,127200.0
2008-04-11 11:10:00,33.12,33.14,33.01,33.02,126900.0,19.7611,19.773,19.6955,19.7014,126900.0
2008-04-11 11:15:00,33.02,33.05,32.9,33.0,108400.0,19.7014,19.7193,19.6298,19.6895,108400.0
2008-04-11 11:20:00,33.0,33.05,32.97,33.0,92000.0,19.6895,19.7193,19.6716,19.6895,92000.0
2008-04-11 11:25:00,33.02,33.02,32.97,32.99,54900.0,19.7014,19.7014,19.6716,19.6835,54900.0
2008-04-11 11:30:00,33.0,33.02,32.96,33.02,61100.0,19.6895,19.7014,19.6656,19.7014,61100.0
2008-04-11 11:35:00,33.01,33.03,32.99,33.02,55400.0,19.6955,19.7074,19.6835,19.7014,55400.0
2008-04-11 11:40:00,33.02,33.03,32.99,33.02,93100.0,19.7014,19.7074,19.6835,19.7014,93100.0
2008-04-11 11:45:00,33.02,33.08,32.99,33.03,68300.0,19.7014,19.7372,19.6835,19.7074,68300.0
2008-04-11 11:50:00,33.02,33.04,32.98,33.01,77400.0,19.7014,19.7134,19.6776,19.6955,77400.0
2008-04-11 11:55:00,33.01,33.02,32.98,32.99,122400.0,19.6955,19.7014,19.6776,19.6835,122400.0
2008-04-11 12:00:00,32.99,33.01,32.96,33.0,88900.0,19.6835,19.6955,19.6656,19.6895,88900.0
2008-04-11 12:05:00,32.99,33.01,32.95,32.98,83900.0,19.6835,19.6955,19.6597,19.6776,83900.0
2008-04-11 12:10:00,32.97,33.0,32.96,32.99,90000.0,19.6716,19.6895,19.6656,19.6835,90000.0
2008-04-11 12:15:00,32.99,33.01,32.98,33.0,89700.0,19.6835,19.6955,19.6776,19.6895,89700.0
2008-04-11 12:20:00,33.01,33.01,32.91,32.93,126800.0,19.6955,19.6955,19.6358,19.6477,126800.0
2008-04-11 12:25:00,32.92,32.93,32.86,32.9,108300.0,19.6418,19.6477,19.606,19.6298,108300.0
2008-04-11 12:30:00,32.89,32.93,32.89,32.92,96100.0,19.6239,19.6477,19.6239,19.6418,96100.0
2008-04-11 12:35:00,32.92,32.96,32.92,32.96,68400.0,19.6418,19.6656,19.6418,19.6656,68400.0
2008-04-11 12:40:00,32.96,32.98,32.93,32.94,69300.0,19.6656,19.6776,19.6477,19.6537,69300.0
2008-04-11 12:45:00,32.94,32.97,32.93,32.96,58200.0,19.6537,19.6716,19.6477,19.6656,58200.0
2008-04-11 12:50:00,32.97,32.98,32.96,32.97,53400.0,19.6716,19.6776,19.6656,19.6716,53400.0
2008-04-11 12:55:00,32.98,32.99,32.96,32.96,68000.0,19.6776,19.6835,19.6656,19.6656,68000.0
2008-04-11 13:00:00,32.96,32.97,32.94,32.95,61400.0,19.6656,19.6716,19.6537,19.6597,61400.0
2008-04-11 13:05:00,32.95,32.98,32.95,32.97,42900.0,19.6597,19.6776,19.6597,19.6716,42900.0
2008-04-11 13:10:00,32.97,33.03,32.97,33.0,64300.0,19.6716,19.7074,19.6716,19.6895,64300.0
2008-04-11 13:15:00,33.0,33.04,33.0,33.01,45900.0,19.6895,19.7134,19.6895,19.6955,45900.0
2008-04-11 13:20:00,33.02,33.04,33.0,33.03,99300.0,19.7014,19.7134,19.6895,19.7074,99300.0
2008-04-11 13:25:00,33.03,33.04,32.98,32.99,81500.0,19.7074,19.7134,19.6776,19.6835,81500.0
2008-04-11 13:30:00,32.98,33.01,32.97,33.0,64100.0,19.6776,19.6955,19.6716,19.6895,64100.0
2008-04-11 13:35:00,33.01,33.01,32.95,32.95,80500.0,19.6955,19.6955,19.6597,19.6597,80500.0
2008-04-11 13:40:00,32.95,32.99,32.94,32.95,93100.0,19.6597,19.6835,19.6537,19.6597,93100.0
2008-04-11 13:45:00,32.95,32.98,32.94,32.97,51600.0,19.6597,19.6776,19.6537,19.6716,51600.0
2008-04-11 13:50:00,32.97,32.99,32.92,32.92,62300.0,19.6716,19.6835,19.6418,19.6418,62300.0
2008-04-11 13:55:00,32.92,32.95,32.89,32.91,73100.0,19.6418,19.6597,19.6239,19.6358,73100.0
2008-04-11 14:00:00,32.91,32.92,32.84,32.85,122000.0,19.6358,19.6418,19.594,19.6,122000.0
2008-04-11 14:05:00,32.85,32.87,32.82,32.85,131300.0,19.6,19.6119,19.5821,19.6,131300.0
2008-04-11 14:10:00,32.86,32.86,32.79,32.81,78500.0,19.606,19.606,19.5642,19.5761,78500.0
2008-04-11 14:15:00,32.8,32.82,32.78,32.81,59200.0,19.5702,19.5821,19.5582,19.5761,59200.0
2008-04-11 14:20:00,32.81,32.82,32.76,32.78,66100.0,19.5761,19.5821,19.5463,19.5582,66100.0
2008-04-11 14:25:00,32.78,32.85,32.78,32.82,55700.0,19.5582,19.6,19.5582,19.5821,55700.0
2008-04-11 14:30:00,32.82,32.85,32.82,32.83,39100.0,19.5821,19.6,19.5821,19.5881,39100.0
2008-04-11 14:35:00,32.83,32.86,32.81,32.84,119300.0,19.5881,19.606,19.5761,19.594,119300.0
2008-04-11 14:40:00,32.84,32.86,32.78,32.81,56400.0,19.594,19.606,19.5582,19.5761,56400.0
2008-04-11 14:45:00,32.81,32.87,32.8,32.86,85800.0,19.5761,19.6119,19.5702,19.606,85800.0
2008-04-11 14:50:00,32.86,32.91,32.86,32.9,74700.0,19.606,19.6358,19.606,19.6298,74700.0
2008-04-11 14:55:00,32.91,32.91,32.82,32.84,70200.0,19.6358,19.6358,19.5821,19.594,70200.0
2008-04-11 15:00:00,32.84,32.85,32.78,32.81,112500.0,19.594,19.6,19.5582,19.5761,112500.0
2008-04-11 15:05:00,32.81,32.84,32.75,32.77,100300.0,19.5761,19.594,19.5403,19.5523,100300.0
2008-04-11 15:10:00,32.77,32.79,32.72,32.76,78400.0,19.5523,19.5642,19.5224,19.5463,78400.0
2008-04-11 15:15:00,32.75,32.83,32.73,32.81,98900.0,19.5403,19.5881,19.5284,19.5761,98900.0
2008-04-11 15:20:00,32.8,32.81,32.74,32.74,172400.0,19.5702,19.5761,19.5344,19.5344,172400.0
2008-04-11 15:25:00,32.75,32.77,32.72,32.75,182300.0,19.5403,19.5523,19.5224,19.5403,182300.0
2008-04-11 15:30:00,32.75,32.75,32.68,32.71,279700.0,19.5403,19.5403,19.4986,19.5165,279700.0
2008-04-11 15:35:00,32.72,32.72,32.62,32.62,184600.0,19.5224,19.5224,19.4628,19.4628,184600.0
2008-04-11 15:40:00,32.62,32.67,32.6,32.63,199500.0,19.4628,19.4926,19.4508,19.4687,199500.0
2008-04-11 15:45:00,32.64,32.65,32.61,32.63,144400.0,19.4747,19.4807,19.4568,19.4687,144400.0
2008-04-11 15:50:00,32.63,32.69,32.62,32.69,251700.0,19.4687,19.5045,19.4628,19.5045,251700.0
2008-04-11 15:55:00,32.69,32.7,32.62,32.64,390500.0,19.5045,19.5105,19.4628,19.4747,390500.0
2008-04-14 09:30:00,32.44,32.59,32.44,32.51,349300.0,19.3554,19.4449,19.3554,19.3971,349300.0
2008-04-14 09:35:00,32.52,32.8,32.51,32.71,210700.0,19.4031,19.5702,19.3971,19.5165,210700.0
2008-04-14 09:40:00,32.71,32.71,32.53,32.57,246100.0,19.5165,19.5165,19.4091,19.4329,246100.0
2008-04-14 09:45:00,32.57,32.57,32.32,32.33,274000.0,19.4329,19.4329,19.2838,19.2897,274000.0
2008-04-14 09:50:00,32.33,32.46,32.31,32.39,261000.0,19.2897,19.3673,19.2778,19.3255,261000.0
2008-04-14 09:55:00,32.38,32.45,32.33,32.42,203800.0,19.3196,19.3613,19.2897,19.3434,203800.0
2008-04-14 10:00:00,32.42,32.53,32.38,32.52,208600.0,19.3434,19.4091,19.3196,19.4031,208600.0
2008-04-14 10:05:00,32.52,32.52,32.41,32.45,198500.0,19.4031,19.4031,19.3375,19.3613,198500.0
2008-04-14 10:10:00,32.46,32.47,32.42,32.42,84100.0,19.3673,19.3733,19.3434,19.3434,84100.0
2008-04-14 10:15:00,32.42,32.43,32.36,32.37,67800.0,19.3434,19.3494,19.3076,19.3136,67800.0
2008-04-14 10:20:00,32.36,32.39,32.31,32.37,122000.0,19.3076,19.3255,19.2778,19.3136,122000.0
2008-04-14 10:25:00,32.37,32.46,32.36,32.4,172600.0,19.3136,19.3673,19.3076,19.3315,172600.0
2008-04-14 10:30:00,32.38,32.44,32.37,32.41,104700.0,19.3196,19.3554,19.3136,19.3375,104700.0
2008-04-14 10:35:00,32.41,32.42,32.34,32.35,154300.0,19.3375,19.3434,19.2957,19.3017,154300.0
2008-04-14 10:40:00,32.35,32.38,32.34,32.34,165400.0,19.3017,19.3196,19.2957,19.2957,165400.0
2008-04-14 10:45:00,32.34,32.36,32.29,32.29,112800.0,19.2957,19.3076,19.2659,19.2659,112800.0
2008-04-14 10:50:00,32.3,32.3,32.24,32.27,162700.0,19.2718,19.2718,19.236,19.2539,162700.0
2008-04-14 10:55:00,32.27,32.35,32.26,32.32,178900.0,19.2539,19.3017,19.248,19.2838,178900.0
2008-04-14 11:00:00,32.31,32.32,32.23,32.26,174700.0,19.2778,19.2838,19.2301,19.248,174700.0
2008-04-14 11:05:00,32.25,32.28,32.21,32.21,59300.0,19.242,19.2599,19.2181,19.2181,59300.0
2008-04-14 11:10:00,32.21,32.22,32.17,32.19,66400.0,19.2181,19.2241,19.1943,19.2062,66400.0
2008-04-14 11:15:00,32.18,32.2,32.12,32.12,135300.0,19.2002,19.2122,19.1644,19.1644,135300.0
2008-04-14 11:20:00,32.12,32.13,32.07,32.08,142200.0,19.1644,19.1704,19.1346,19.1406,142200.0
2008-04-14 11:25:00,32.07,32.08,31.99,31.99,255200.0,19.1346,19.1406,19.0869,19.0869,255200.0
2008-04-14 11:30:00,31.99,32.0,31.9,31.95,334000.0,19.0869,19.0928,19.0332,19.063,334000.0
2008-04-14 11:35:00,31.95,31.95,31.87,31.91,191100.0,19.063,19.063,19.0153,19.0391,191100.0
2008-04-14 11:40:00,31.91,32.01,31.89,32.01,177100.0,19.0391,19.0988,19.0272,19.0988,177100.0
2008-04-14 11:45:00,32.01,32.03,31.98,32.03,154300.0,19.0988,19.1107,19.0809,19.1107,154300.0
2008-04-14 11:50:00,32.03,32.03,31.95,31.97,126300.0,19.1107,19.1107,19.063,19.0749,126300.0
2008-04-14 11:55:00,31.98,32.01,31.97,32.0,87300.0,19.0809,19.0988,19.0749,19.0928,87300.0
2008-04-14 12:00:00,32.01,32.02,31.97,31.97,85800.0,19.0988,19.1048,19.0749,19.0749,85800.0
2008-04-14 12:05:00,31.97,32.01,31.94,31.99,106600.0,19.0749,19.0988,19.057,19.0869,106600.0
2008-04-14 12:10:00,31.99,32.01,31.94,31.94,99600.0,19.0869,19.0988,19.057,19.057,99600.0
2008-04-14 12:15:00,31.94,31.96,31.89,31.9,203700.0,19.057,19.069,19.0272,19.0332,203700.0
2008-04-14 12:20:00,31.9,31.95,31.89,31.9,281700.0,19.0332,19.063,19.0272,19.0332,281700.0
2008-04-14 12:25:00,31.9,31.97,31.89,31.95,142700.0,19.0332,19.0749,19.0272,19.063,142700.0
2008-04-14 12:30:00,31.95,31.96,31.91,31.95,63500.0,19.063,19.069,19.0391,19.063,63500.0
2008-04-14 12:35:00,31.95,31.98,31.94,31.97,71500.0,19.063,19.0809,19.057,19.0749,71500.0
2008-04-14 12:40:00,31.97,32.01,31.96,31.97,100400.0,19.0749,19.0988,19.069,19.0749,100400.0
2008-04-14 12:45:00,31.97,32.02,31.96,31.97,153200.0,19.0749,19.1048,19.069,19.0749,153200.0
2008-04-14 12:50:00,31.97,32.06,31.9,32.03,226000.0,19.0749,19.1286,19.0332,19.1107,226000.0
2008-04-14 12:55:00,32.03,32.08,32.02,32.03,142500.0,19.1107,19.1406,19.1048,19.1107,142500.0
2008-04-14 13:00:00,32.03,32.06,32.01,32.04,69200.0,19.1107,19.1286,19.0988,19.1167,69200.0
2008-04-14 13:05:00,32.03,32.05,32.01,32.02,111500.0,19.1107,19.1227,19.0988,19.1048,111500.0
2008-04-14 13:10:00,32.02,32.05,32.0,32.01,90100.0,19.1048,19.1227,19.0928,19.0988,90100.0
2008-04-14 13:15:00,32.01,32.03,31.98,31.98,115700.0,19.0988,19.1107,19.0809,19.0809,115700.0
2008-04-14 13:20:00,31.98,32.01,31.95,31.99,115600.0,19.0809,19.0988,19.063,19.0869,115600.0
2008-04-14 13:25:00,31.99,31.99,31.93,31.99,90300.0,19.0869,19.0869,19.0511,19.0869,90300.0
2008-04-14 13:30:00,31.99,32.0,31.97,31.98,60200.0,19.0869,19.0928,19.0749,19.0809,60200.0
2008-04-14 13:35:00,31.97,32.0,31.97,31.99,44500.0,19.0749,19.0928,19.0749,19.0869,44500.0
2008-04-14 13:40:00,31.99,32.02,31.94,31.97,91400.0,19.0869,19.1048,19.057,19.0749,91400.0
2008-04-14 13:45:00,31.97,31.97,31.91,31.92,49900.0,19.0749,19.0749,19.0391,19.0451,49900.0
2008-04-14 13:50:00,31.92,31.95,31.91,31.92,70200.0,19.0451,19.063,19.0391,19.0451,70200.0
2008-04-14 13:55:00,31.91,31.93,31.9,31.93,92800.0,19.0391,19.0511,19.0332,19.0511,92800.0
2008-04-14 14:00:00,31.93,31.96,31.9,31.9,153800.0,19.0511,19.069,19.0332,19.0332,153800.0
2008-04-14 14:05:00,31.9,31.91,31.87,31.89,209400.0,19.0332,19.0391,19.0153,19.0272,209400.0
2008-04-14 14:10:00,31.89,31.91,31.87,31.87,85200.0,19.0272,19.0391,19.0153,19.0153,85200.0
2008-04-14 14:15:00,31.87,31.88,31.86,31.86,160700.0,19.0153,19.0212,19.0093,19.0093,160700.0
2008-04-14 14:20:00,31.86,31.91,31.85,31.9,172300.0,19.0093,19.0391,19.0033,19.0332,172300.0
2008-04-14 14:25:00,31.9,31.91,31.84,31.85,142300.0,19.0332,19.0391,18.9974,19.0033,142300.0
2008-04-14 14:30:00,31.85,31.91,31.82,31.89,155600.0,19.0033,19.0391,18.9854,19.0272,155600.0
2008-04-14 14:35:00,31.89,31.93,31.86,31.88,158900.0,19.0272,19.0511,19.0093,19.0212,158900.0
2008-04-14 14:40:00,31.87,31.89,31.81,31.83,194500.0,19.0153,19.0272,18.9795,18.9914,194500.0
2008-04-14 14:45:00,31.83,31.85,31.79,31.79,186800.0,18.9914,19.0033,18.9675,18.9675,186800.0
2008-04-14 14:50:00,31.79,31.8,31.76,31.77,153000.0,18.9675,18.9735,18.9496,18.9556,153000.0
2008-04-14 14:55:00,31.77,31.79,31.75,31.76,104100.0,18.9556,18.9675,18.9437,18.9496,104100.0
2008-04-14 15:00:00,31.76,31.79,31.75,31.79,141900.0,18.9496,18.9675,18.9437,18.9675,141900.0
2008-04-14 15:05:00,31.79,31.79,31.77,31.79,139400.0,18.9675,18.9675,18.9556,18.9675,139400.0
2008-04-14 15:10:00,31.79,31.8,31.77,31.79,129600.0,18.9675,18.9735,18.9556,18.9675,129600.0
2008-04-14 15:15:00,31.79,31.83,31.79,31.8,200500.0,18.9675,18.9914,18.9675,18.9735,200500.0
2008-04-14 15:20:00,31.81,31.85,31.8,31.84,215100.0,18.9795,19.0033,18.9735,18.9974,215100.0
2008-04-14 15:25:00,31.84,31.91,31.81,31.82,278200.0,18.9974,19.0391,18.9795,18.9854,278200.0
2008-04-14 15:30:00,31.82,31.83,31.75,31.76,423400.0,18.9854,18.9914,18.9437,18.9496,423400.0
2008-04-14 15:35:00,31.76,31.77,31.72,31.73,301800.0,18.9496,18.9556,18.9258,18.9317,301800.0
2008-04-14 15:40:00,31.72,31.76,31.7,31.74,437400.0,18.9258,18.9496,18.9138,18.9377,437400.0
2008-04-14 15:45:00,31.74,31.76,31.69,31.71,540500.0,18.9377,18.9496,18.9079,18.9198,540500.0
2008-04-14 15:50:00,31.71,31.74,31.69,31.69,463800.0,18.9198,18.9377,18.9079,18.9079,463800.0
2008-04-14 15:55:00,31.69,31.79,31.69,31.69,763000.0,18.9079,18.9675,18.9079,18.9079,763000.0
2008-04-15 09:30:00,32.16,32.71,32.12,32.57,803400.0,19.1883,19.5165,19.1644,19.4329,803400.0
2008-04-15 09:35:00,32.58,32.62,32.25,32.26,466600.0,19.4389,19.4628,19.242,19.248,466600.0
2008-04-15 09:40:00,32.26,32.29,31.96,32.0,457900.0,19.248,19.2659,19.069,19.0928,457900.0
2008-04-15 09:45:00,32.0,32.03,31.92,31.95,325500.0,19.0928,19.1107,19.0451,19.063,325500.0
2008-04-15 09:50:00,31.95,31.96,31.9,31.93,263100.0,19.063,19.069,19.0332,19.0511,263100.0
2008-04-15 09:55:00,31.94,31.99,31.83,31.83,328400.0,19.057,19.0869,18.9914,18.9914,328400.0
2008-04-15 10:00:00,31.83,31.86,31.75,31.8,297700.0,18.9914,19.0093,18.9437,18.9735,297700.0
2008-04-15 10:05:00,31.8,31.8,31.67,31.67,280400.0,18.9735,18.9735,18.8959,18.8959,280400.0
2008-04-15 10:10:00,31.67,31.75,31.67,31.7,213300.0,18.8959,18.9437,18.8959,18.9138,213300.0
2008-04-15 10:15:00,31.7,31.71,31.48,31.5,377700.0,18.9138,18.9198,18.7826,18.7945,377700.0
2008-04-15 10:20:00,31.49,31.5,31.25,31.27,553300.0,18.7886,18.7945,18.6454,18.6573,553300.0
2008-04-15 10:25:00,31.28,31.31,31.16,31.22,450500.0,18.6633,18.6812,18.5917,18.6275,450500.0
2008-04-15 10:30:00,31.22,31.43,31.22,31.43,426000.0,18.6275,18.7528,18.6275,18.7528,426000.0
2008-04-15 10:35:00,31.43,31.59,31.41,31.56,408300.0,18.7528,18.8482,18.7408,18.8303,408300.0
2008-04-15 10:40:00,31.55,31.56,31.45,31.54,264500.0,18.8243,18.8303,18.7647,18.8184,264500.0
2008-04-15 10:45:00,31.54,31.64,31.52,31.59,369700.0,18.8184,18.878,18.8064,18.8482,369700.0
2008-04-15 10:50:00,31.58,31.59,31.45,31.49,219800.0,18.8422,18.8482,18.7647,18.7886,219800.0
2008-04-15 10:55:00,31.5,31.55,31.46,31.54,233800.0,18.7945,18.8243,18.7707,18.8184,233800.0
2008-04-15 11:00:00,31.53,31.55,31.5,31.54,850900.0,18.8124,18.8243,18.7945,18.8184,850900.0
2008-04-15 11:05:00,31.53,31.61,31.53,31.57,180400.0,18.8124,18.8601,18.8124,18.8363,180400.0
2008-04-15 11:10:00,31.57,31.61,31.56,31.59,210900.0,18.8363,18.8601,18.8303,18.8482,210900.0
2008-04-15 11:15:00,31.59,31.65,31.56,31.63,201200.0,18.8482,18.884,18.8303,18.8721,201200.0
2008-04-15 11:20:00,31.64,31.68,31.58,31.67,190400.0,18.878,18.9019,18.8422,18.8959,190400.0
2008-04-15 11:25:00,31.67,31.71,31.6,31.66,169800.0,18.8959,18.9198,18.8542,18.89,169800.0
2008-04-15 11:30:00,31.65,31.71,31.61,31.69,126700.0,18.884,18.9198,18.8601,18.9079,126700.0
2008-04-15 11:35:00,31.69,31.72,31.64,31.68,267700.0,18.9079,18.9258,18.878,18.9019,267700.0
2008-04-15 11:40:00,31.68,31.69,31.57,31.65,148200.0,18.9019,18.9079,18.8363,18.884,148200.0
2008-04-15 11:45:00,31.65,31.71,31.63,31.71,71700.0,18.884,18.9198,18.8721,18.9198,71700.0
2008-04-15 11:50:00,31.71,31.75,31.69,31.7,72300.0,18.9198,18.9437,18.9079,18.9138,72300.0
2008-04-15 11:55:00,31.7,31.74,31.68,31.69,58500.0,18.9138,18.9377,18.9019,18.9079,58500.0
2008-04-15 12:00:00,31.68,31.7,31.68,31.69,45200.0,18.9019,18.9138,18.9019,18.9079,45200.0
2008-04-15 12:05:00,31.68,31.69,31.63,31.69,158900.0,18.9019,18.9079,18.8721,18.9079,158900.0
2008-04-15 12:10:00,31.69,31.73,31.68,31.71,157000.0,18.9079,18.9317,18.9019,18.9198,157000.0
2008-04-15 12:15:00,31.72,31.73,31.71,31.71,91600.0,18.9258,18.9317,18.9198,18.9198,91600.0
2008-04-15 12:20:00,31.71,31.73,31.7,31.72,92700.0,18.9198,18.9317,18.9138,18.9258,92700.0
2008-04-15 12:25:00,31.72,31.75,31.7,31.74,136300.0,18.9258,18.9437,18.9138,18.9377,136300.0
2008-04-15 12:30:00,31.75,31.89,31.75,31.78,115500.0,18.9437,19.0272,18.9437,18.9616,115500.0
2008-04-15 12:35:00,31.78,31.84,31.78,31.84,88100.0,18.9616,18.9974,18.9616,18.9974,88100.0
2008-04-15 12:40:00,31.83,31.85,31.82,31.83,94800.0,18.9914,19.0033,18.9854,18.9914,94800.0
2008-04-15 12:45:00,31.82,31.85,31.82,31.82,64000.0,18.9854,19.0033,18.9854,18.9854,64000.0
2008-04-15 12:50:00,31.82,31.87,31.82,31.87,81300.0,18.9854,19.0153,18.9854,19.0153,81300.0
2008-04-15 12:55:00,31.87,31.87,31.8,31.8,73400.0,19.0153,19.0153,18.9735,18.9735,73400.0
2008-04-15 13:00:00,31.8,31.83,31.79,31.8,96200.0,18.9735,18.9914,18.9675,18.9735,96200.0
2008-04-15 13:05:00,31.81,31.86,31.81,31.81,78100.0,18.9795,19.0093,18.9795,18.9795,78100.0
2008-04-15 13:10:00,31.81,31.9,31.81,31.9,74300.0,18.9795,19.0332,18.9795,19.0332,74300.0
2008-04-15 13:15:00,31.9,31.9,31.87,31.9,69600.0,19.0332,19.0332,19.0153,19.0332,69600.0
2008-04-15 13:20:00,31.9,31.93,31.89,31.91,102500.0,19.0332,19.0511,19.0272,19.0391,102500.0
2008-04-15 13:25:00,31.91,31.97,31.9,31.95,71800.0,19.0391,19.0749,19.0332,19.063,71800.0
2008-04-15 13:30:00,31.94,31.95,31.88,31.91,53700.0,19.057,19.063,19.0212,19.0391,53700.0
2008-04-15 13:35:00,31.91,31.93,31.88,31.89,48100.0,19.0391,19.0511,19.0212,19.0272,48100.0
2008-04-15 13:40:00,31.89,31.93,31.88,31.9,171900.0,19.0272,19.0511,19.0212,19.0332,171900.0
2008-04-15 13:45:00,31.9,31.93,31.86,31.86,163000.0,19.0332,19.0511,19.0093,19.0093,163000.0
2008-04-15 13:50:00,31.86,31.91,31.84,31.89,216400.0,19.0093,19.0391,18.9974,19.0272,216400.0
2008-04-15 13:55:00,31.89,31.93,31.88,31.92,81400.0,19.0272,19.0511,19.0212,19.0451,81400.0
2008-04-15 14:00:00,31.92,31.98,31.92,31.95,113900.0,19.0451,19.0809,19.0451,19.063,113900.0
2008-04-15 14:05:00,31.95,32.03,31.9,31.97,173400.0,19.063,19.1107,19.0332,19.0749,173400.0
2008-04-15 14:10:00,31.97,31.98,31.91,31.97,150400.0,19.0749,19.0809,19.0391,19.0749,150400.0
2008-04-15 14:15:00,31.97,31.99,31.9,31.92,97300.0,19.0749,19.0869,19.0332,19.0451,97300.0
2008-04-15 14:20:00,31.91,31.93,31.9,31.91,58900.0,19.0391,19.0511,19.0332,19.0391,58900.0
2008-04-15 14:25:00,31.91,31.92,31.88,31.9,59800.0,19.0391,19.0451,19.0212,19.0332,59800.0
2008-04-15 14:30:00,31.9,31.97,31.9,31.95,121100.0,19.0332,19.0749,19.0332,19.063,121100.0
2008-04-15 14:35:00,31.96,32.0,31.95,31.98,80500.0,19.069,19.0928,19.063,19.0809,80500.0
2008-04-15 14:40:00,31.98,32.0,31.98,32.0,103200.0,19.0809,19.0928,19.0809,19.0928,103200.0
2008-04-15 14:45:00,32.0,32.04,31.99,32.01,148900.0,19.0928,19.1167,19.0869,19.0988,148900.0
2008-04-15 14:50:00,32.0,32.05,32.0,32.03,144300.0,19.0928,19.1227,19.0928,19.1107,144300.0
2008-04-15 14:55:00,32.03,32.07,32.02,32.04,216700.0,19.1107,19.1346,19.1048,19.1167,216700.0
2008-04-15 15:00:00,32.04,32.06,32.02,32.04,430400.0,19.1167,19.1286,19.1048,19.1167,430400.0
2008-04-15 15:05:00,32.04,32.04,31.99,32.0,186400.0,19.1167,19.1167,19.0869,19.0928,186400.0
2008-04-15 15:10:00,32.0,32.05,31.99,32.01,153900.0,19.0928,19.1227,19.0869,19.0988,153900.0
2008-04-15 15:15:00,32.02,32.08,32.01,32.06,121000.0,19.1048,19.1406,19.0988,19.1286,121000.0
2008-04-15 15:20:00,32.06,32.07,32.03,32.04,110700.0,19.1286,19.1346,19.1107,19.1167,110700.0
2008-04-15 15:25:00,32.05,32.09,32.02,32.05,138500.0,19.1227,19.1465,19.1048,19.1227,138500.0
2008-04-15 15:30:00,32.05,32.12,32.05,32.12,195100.0,19.1227,19.1644,19.1227,19.1644,195100.0
2008-04-15 15:35:00,32.12,32.12,32.06,32.09,186400.0,19.1644,19.1644,19.1286,19.1465,186400.0
2008-04-15 15:40:00,32.09,32.12,32.07,32.12,194000.0,19.1465,19.1644,19.1346,19.1644,194000.0
2008-04-15 15:45:00,32.12,32.15,32.06,32.07,232700.0,19.1644,19.1823,19.1286,19.1346,232700.0
2008-04-15 15:50:00,32.07,32.15,32.06,32.11,258700.0,19.1346,19.1823,19.1286,19.1585,258700.0
2008-04-15 15:55:00,32.1,32.25,32.1,32.24,430900.0,19.1525,19.242,19.1525,19.236,430900.0
2008-04-16 09:30:00,32.88,32.91,32.5,32.63,213000.0,19.6179,19.6358,19.3912,19.4687,213000.0
2008-04-16 09:35:00,32.63,32.72,32.55,32.55,385500.0,19.4687,19.5224,19.421,19.421,385500.0
2008-04-16 09:40:00,32.55,32.67,32.55,32.65,231800.0,19.421,19.4926,19.421,19.4807,231800.0
2008-04-16 09:45:00,32.65,32.91,32.63,32.91,433700.0,19.4807,19.6358,19.4687,19.6358,433700.0
2008-04-16 09:50:00,32.9,32.96,32.84,32.87,358500.0,19.6298,19.6656,19.594,19.6119,358500.0
2008-04-16 09:55:00,32.87,32.88,32.79,32.82,114100.0,19.6119,19.6179,19.5642,19.5821,114100.0
2008-04-16 10:00:00,32.83,32.85,32.74,32.74,232600.0,19.5881,19.6,19.5344,19.5344,232600.0
2008-04-16 10:05:00,32.75,32.77,32.5,32.52,360400.0,19.5403,19.5523,19.3912,19.4031,360400.0
2008-04-16 10:10:00,32.52,32.58,32.45,32.53,224000.0,19.4031,19.4389,19.3613,19.4091,224000.0
2008-04-16 10:15:00,32.53,32.68,32.5,32.65,226800.0,19.4091,19.4986,19.3912,19.4807,226800.0
2008-04-16 10:20:00,32.66,32.76,32.6,32.74,240600.0,19.4866,19.5463,19.4508,19.5344,240600.0
2008-04-16 10:25:00,32.74,32.8,32.71,32.78,128900.0,19.5344,19.5702,19.5165,19.5582,128900.0
2008-04-16 10:30:00,32.78,32.93,32.78,32.9,249200.0,19.5582,19.6477,19.5582,19.6298,249200.0
2008-04-16 10:35:00,32.89,32.91,32.81,32.83,271700.0,19.6239,19.6358,19.5761,19.5881,271700.0
2008-04-16 10:40:00,32.83,32.84,32.74,32.77,172100.0,19.5881,19.594,19.5344,19.5523,172100.0
2008-04-16 10:45:00,32.77,32.79,32.71,32.75,142200.0,19.5523,19.5642,19.5165,19.5403,142200.0
2008-04-16 10:50:00,32.74,32.79,32.73,32.79,142300.0,19.5344,19.5642,19.5284,19.5642,142300.0
2008-04-16 10:55:00,32.79,32.83,32.76,32.8,84100.0,19.5642,19.5881,19.5463,19.5702,84100.0
2008-04-16 11:00:00,32.81,32.82,32.74,32.78,80900.0,19.5761,19.5821,19.5344,19.5582,80900.0
2008-04-16 11:05:00,32.79,32.79,32.65,32.67,99200.0,19.5642,19.5642,19.4807,19.4926,99200.0
2008-04-16 11:10:00,32.65,32.68,32.61,32.63,139300.0,19.4807,19.4986,19.4568,19.4687,139300.0
2008-04-16 11:15:00,32.64,32.69,32.63,32.67,105300.0,19.4747,19.5045,19.4687,19.4926,105300.0
2008-04-16 11:20:00,32.67,32.69,32.61,32.65,109200.0,19.4926,19.5045,19.4568,19.4807,109200.0
2008-04-16 11:25:00,32.65,32.69,32.62,32.67,61400.0,19.4807,19.5045,19.4628,19.4926,61400.0
2008-04-16 11:30:00,32.68,32.76,32.67,32.75,103100.0,19.4986,19.5463,19.4926,19.5403,103100.0
2008-04-16 11:35:00,32.75,32.81,32.74,32.78,112000.0,19.5403,19.5761,19.5344,19.5582,112000.0
2008-04-16 11:40:00,32.78,32.83,32.74,32.75,83300.0,19.5582,19.5881,19.5344,19.5403,83300.0
2008-04-16 11:45:00,32.75,32.76,32.7,32.71,45400.0,19.5403,19.5463,19.5105,19.5165,45400.0
2008-04-16 11:50:00,32.7,32.75,32.66,32.72,70700.0,19.5105,19.5403,19.4866,19.5224,70700.0
2008-04-16 11:55:00,32.73,32.76,32.71,32.72,43300.0,19.5284,19.5463,19.5165,19.5224,43300.0
2008-04-16 12:00:00,32.72,32.85,32.69,32.76,219700.0,19.5224,19.6,19.5045,19.5463,219700.0
2008-04-16 12:05:00,32.75,32.76,32.71,32.73,79600.0,19.5403,19.5463,19.5165,19.5284,79600.0
2008-04-16 12:10:00,32.72,32.81,32.72,32.8,85700.0,19.5224,19.5761,19.5224,19.5702,85700.0
2008-04-16 12:15:00,32.81,32.85,32.78,32.84,73400.0,19.5761,19.6,19.5582,19.594,73400.0
2008-04-16 12:20:00,32.84,32.85,32.8,32.8,66900.0,19.594,19.6,19.5702,19.5702,66900.0
2008-04-16 12:25:00,32.8,32.9,32.8,32.9,51900.0,19.5702,19.6298,19.5702,19.6298,51900.0
2008-04-16 12:30:00,32.89,32.91,32.88,32.88,58000.0,19.6239,19.6358,19.6179,19.6179,58000.0
2008-04-16 12:35:00,32.89,32.89,32.88,32.89,24400.0,19.6239,19.6239,19.6179,19.6239,24400.0
2008-04-16 12:40:00,32.88,32.9,32.87,32.88,63300.0,19.6179,19.6298,19.6119,19.6179,63300.0
2008-04-16 12:45:00,32.88,32.91,32.88,32.89,55200.0,19.6179,19.6358,19.6179,19.6239,55200.0
2008-04-16 12:50:00,32.89,32.95,32.89,32.94,86800.0,19.6239,19.6597,19.6239,19.6537,86800.0
2008-04-16 12:55:00,32.95,32.95,32.9,32.94,73800.0,19.6597,19.6597,19.6298,19.6537,73800.0
2008-04-16 13:00:00,32.93,32.97,32.86,32.9,184400.0,19.6477,19.6716,19.606,19.6298,184400.0
2008-04-16 13:05:00,32.9,32.94,32.87,32.93,81400.0,19.6298,19.6537,19.6119,19.6477,81400.0
2008-04-16 13:10:00,32.93,32.96,32.88,32.91,87000.0,19.6477,19.6656,19.6179,19.6358,87000.0
2008-04-16 13:15:00,32.91,32.92,32.88,32.91,62800.0,19.6358,19.6418,19.6179,19.6358,62800.0
2008-04-16 13:20:00,32.91,32.94,32.88,32.9,64200.0,19.6358,19.6537,19.6179,19.6298,64200.0
2008-04-16 13:25:00,32.9,32.95,32.89,32.93,58400.0,19.6298,19.6597,19.6239,19.6477,58400.0
2008-04-16 13:30:00,32.92,32.93,32.88,32.88,36700.0,19.6418,19.6477,19.6179,19.6179,36700.0
2008-04-16 13:35:00,32.88,32.89,32.8,32.83,125200.0,19.6179,19.6239,19.5702,19.5881,125200.0
2008-04-16 13:40:00,32.83,32.83,32.76,32.8,93100.0,19.5881,19.5881,19.5463,19.5702,93100.0
2008-04-16 13:45:00,32.8,32.81,32.78,32.79,86500.0,19.5702,19.5761,19.5582,19.5642,86500.0
2008-04-16 13:50:00,32.8,32.8,32.75,32.79,189200.0,19.5702,19.5702,19.5403,19.5642,189200.0
2008-04-16 13:55:00,32.79,32.83,32.79,32.82,83400.0,19.5642,19.5881,19.5642,19.5821,83400.0
2008-04-16 14:00:00,32.82,32.82,32.68,32.68,112500.0,19.5821,19.5821,19.4986,19.4986,112500.0
2008-04-16 14:05:00,32.69,32.72,32.64,32.67,107400.0,19.5045,19.5224,19.4747,19.4926,107400.0
2008-04-16 14:10:00,32.66,32.67,32.62,32.64,50000.0,19.4866,19.4926,19.4628,19.4747,50000.0
2008-04-16 14:15:00,32.65,32.74,32.64,32.7,123300.0,19.4807,19.5344,19.4747,19.5105,123300.0
2008-04-16 14:20:00,32.7,32.71,32.62,32.62,134700.0,19.5105,19.5165,19.4628,19.4628,134700.0
2008-04-16 14:25:00,32.62,32.65,32.6,32.61,142700.0,19.4628,19.4807,19.4508,19.4568,142700.0
2008-04-16 14:30:00,32.61,32.68,32.61,32.64,66800.0,19.4568,19.4986,19.4568,19.4747,66800.0
2008-04-16 14:35:00,32.64,32.65,32.61,32.63,65400.0,19.4747,19.4807,19.4568,19.4687,65400.0
2008-04-16 14:40:00,32.63,32.67,32.63,32.65,64800.0,19.4687,19.4926,19.4687,19.4807,64800.0
2008-04-16 14:45:00,32.65,32.66,32.62,32.64,69700.0,19.4807,19.4866,19.4628,19.4747,69700.0
2008-04-16 14:50:00,32.64,32.73,32.62,32.73,93900.0,19.4747,19.5284,19.4628,19.5284,93900.0
2008-04-16 14:55:00,32.73,32.76,32.68,32.69,106500.0,19.5284,19.5463,19.4986,19.5045,106500.0
2008-04-16 15:00:00,32.69,32.74,32.68,32.73,117400.0,19.5045,19.5344,19.4986,19.5284,117400.0
2008-04-16 15:05:00,32.73,32.73,32.67,32.71,98200.0,19.5284,19.5284,19.4926,19.5165,98200.0
2008-04-16 15:10:00,32.71,32.76,32.7,32.73,116600.0,19.5165,19.5463,19.5105,19.5284,116600.0
2008-04-16 15:15:00,32.73,32.78,32.72,32.76,133900.0,19.5284,19.5582,19.5224,19.5463,133900.0
2008-04-16 15:20:00,32.76,32.83,32.74,32.83,155900.0,19.5463,19.5881,19.5344,19.5881,155900.0
2008-04-16 15:25:00,32.83,32.9,32.82,32.85,228600.0,19.5881,19.6298,19.5821,19.6,228600.0
2008-04-16 15:30:00,32.85,32.85,32.78,32.78,171600.0,19.6,19.6,19.5582,19.5582,171600.0
2008-04-16 15:35:00,32.78,32.85,32.78,32.84,174700.0,19.5582,19.6,19.5582,19.594,174700.0
2008-04-16 15:40:00,32.84,32.97,32.84,32.97,283300.0,19.594,19.6716,19.594,19.6716,283300.0
2008-04-16 15:45:00,32.97,33.03,32.96,33.02,358600.0,19.6716,19.7074,19.6656,19.7014,358600.0
2008-04-16 15:50:00,33.03,33.06,32.98,33.03,357200.0,19.7074,19.7253,19.6776,19.7074,357200.0
2008-04-16 15:55:00,33.02,33.09,33.01,33.04,645500.0,19.7014,19.7432,19.6955,19.7134,645500.0
2008-04-17 09:30:00,32.87,32.95,32.75,32.86,282200.0,19.6119,19.6597,19.5403,19.606,282200.0
2008-04-17 09:35:00,32.86,32.89,32.65,32.68,161600.0,19.606,19.6239,19.4807,19.4986,161600.0
2008-04-17 09:40:00,32.69,32.9,32.69,32.89,130000.0,19.5045,19.6298,19.5045,19.6239,130000.0
2008-04-17 09:45:00,32.87,32.89,32.81,32.82,141400.0,19.6119,19.6239,19.5761,19.5821,141400.0
2008-04-17 09:50:00,32.82,32.84,32.77,32.78,111100.0,19.5821,19.594,19.5523,19.5582,111100.0
2008-04-17 09:55:00,32.78,32.83,32.67,32.82,130000.0,19.5582,19.5881,19.4926,19.5821,130000.0
2008-04-17 10:00:00,32.81,32.82,32.71,32.75,220200.0,19.5761,19.5821,19.5165,19.5403,220200.0
2008-04-17 10:05:00,32.75,32.76,32.69,32.73,141500.0,19.5403,19.5463,19.5045,19.5284,141500.0
2008-04-17 10:10:00,32.73,32.96,32.73,32.95,208800.0,19.5284,19.6656,19.5284,19.6597,208800.0
2008-04-17 10:15:00,32.95,33.1,32.93,33.09,141000.0,19.6597,19.7492,19.6477,19.7432,141000.0
2008-04-17 10:20:00,33.1,33.1,33.01,33.03,193600.0,19.7492,19.7492,19.6955,19.7074,193600.0
2008-04-17 10:25:00,33.03,33.05,33.0,33.01,78300.0,19.7074,19.7193,19.6895,19.6955,78300.0
2008-04-17 10:30:00,33.01,33.04,32.99,33.01,116400.0,19.6955,19.7134,19.6835,19.6955,116400.0
2008-04-17 10:35:00,33.01,33.12,32.95,33.11,208400.0,19.6955,19.7611,19.6597,19.7551,208400.0
2008-04-17 10:40:00,33.11,33.13,33.04,33.12,104300.0,19.7551,19.7671,19.7134,19.7611,104300.0
2008-04-17 10:45:00,33.13,33.17,33.04,33.06,103300.0,19.7671,19.7909,19.7134,19.7253,103300.0
2008-04-17 10:50:00,33.06,33.08,32.99,33.0,149500.0,19.7253,19.7372,19.6835,19.6895,149500.0
2008-04-17 10:55:00,33.0,33.06,32.97,33.0,181500.0,19.6895,19.7253,19.6716,19.6895,181500.0
2008-04-17 11:00:00,33.01,33.1,32.95,33.01,102800.0,19.6955,19.7492,19.6597,19.6955,102800.0
2008-04-17 11:05:00,33.0,33.05,32.95,33.02,112500.0,19.6895,19.7193,19.6597,19.7014,112500.0
2008-04-17 11:10:00,33.03,33.03,32.95,32.97,89700.0,19.7074,19.7074,19.6597,19.6716,89700.0
2008-04-17 11:15:00,32.97,33.0,32.94,32.95,52900.0,19.6716,19.6895,19.6537,19.6597,52900.0
2008-04-17 11:20:00,32.95,32.97,32.92,32.96,142500.0,19.6597,19.6716,19.6418,19.6656,142500.0
2008-04-17 11:25:00,32.96,32.96,32.85,32.88,91000.0,19.6656,19.6656,19.6,19.6179,91000.0
2008-04-17 11:30:00,32.88,32.93,32.87,32.9,72000.0,19.6179,19.6477,19.6119,19.6298,72000.0
2008-04-17 11:35:00,32.9,32.94,32.89,32.92,119200.0,19.6298,19.6537,19.6239,19.6418,119200.0
2008-04-17 11:40:00,32.91,32.94,32.87,32.93,112600.0,19.6358,19.6537,19.6119,19.6477,112600.0
2008-04-17 11:45:00,32.93,32.97,32.92,32.96,44100.0,19.6477,19.6716,19.6418,19.6656,44100.0
2008-04-17 11:50:00,32.97,33.01,32.96,32.98,82300.0,19.6716,19.6955,19.6656,19.6776,82300.0
2008-04-17 11:55:00,32.99,32.99,32.9,32.94,103600.0,19.6835,19.6835,19.6298,19.6537,103600.0
2008-04-17 12:00:00,32.94,32.98,32.93,32.97,45400.0,19.6537,19.6776,19.6477,19.6716,45400.0
2008-04-17 12:05:00,32.97,33.01,32.96,33.01,40500.0,19.6716,19.6955,19.6656,19.6955,40500.0
2008-04-17 12:10:00,33.02,33.04,32.99,33.02,86600.0,19.7014,19.7134,19.6835,19.7014,86600.0
2008-04-17 12:15:00,33.03,33.07,33.02,33.05,80800.0,19.7074,19.7313,19.7014,19.7193,80800.0
2008-04-17 12:20:00,33.05,33.05,33.0,33.03,40300.0,19.7193,19.7193,19.6895,19.7074,40300.0
2008-04-17 12:25:00,33.03,33.04,32.97,32.98,30000.0,19.7074,19.7134,19.6716,19.6776,30000.0
2008-04-17 12:30:00,32.99,33.05,32.98,33.0,66400.0,19.6835,19.7193,19.6776,19.6895,66400.0
2008-04-17 12:35:00,33.01,33.05,32.98,33.05,56900.0,19.6955,19.7193,19.6776,19.7193,56900.0
2008-04-17 12:40:00,33.05,33.07,33.03,33.03,78900.0,19.7193,19.7313,19.7074,19.7074,78900.0
2008-04-17 12:45:00,33.03,33.05,32.99,33.0,135300.0,19.7074,19.7193,19.6835,19.6895,135300.0
2008-04-17 12:50:00,33.0,33.05,32.99,33.05,164000.0,19.6895,19.7193,19.6835,19.7193,164000.0
2008-04-17 12:55:00,33.05,33.07,32.99,33.05,220100.0,19.7193,19.7313,19.6835,19.7193,220100.0
2008-04-17 13:00:00,33.05,33.1,33.04,33.09,186300.0,19.7193,19.7492,19.7134,19.7432,186300.0
2008-04-17 13:05:00,33.09,33.18,33.08,33.18,70600.0,19.7432,19.7969,19.7372,19.7969,70600.0
2008-04-17 13:10:00,33.18,33.2,33.14,33.19,110500.0,19.7969,19.8088,19.773,19.8029,110500.0
2008-04-17 13:15:00,33.19,33.21,33.13,33.13,77400.0,19.8029,19.8148,19.7671,19.7671,77400.0
2008-04-17 13:20:00,33.14,33.24,33.14,33.23,73200.0,19.773,19.8327,19.773,19.8267,73200.0
2008-04-17 13:25:00,33.23,33.31,33.21,33.28,94300.0,19.8267,19.8745,19.8148,19.8566,94300.0
2008-04-17 13:30:00,33.28,33.31,33.24,33.3,93300.0,19.8566,19.8745,19.8327,19.8685,93300.0
2008-04-17 13:35:00,33.3,33.41,33.28,33.4,185300.0,19.8685,19.9341,19.8566,19.9282,185300.0
2008-04-17 13:40:00,33.4,33.4,33.32,33.36,107500.0,19.9282,19.9282,19.8804,19.9043,107500.0
2008-04-17 13:45:00,33.37,33.4,33.35,33.4,46100.0,19.9103,19.9282,19.8983,19.9282,46100.0
2008-04-17 13:50:00,33.4,33.42,33.32,33.33,85900.0,19.9282,19.9401,19.8804,19.8864,85900.0
2008-04-17 13:55:00,33.33,33.37,33.3,33.34,87900.0,19.8864,19.9103,19.8685,19.8924,87900.0
2008-04-17 14:00:00,33.34,33.39,33.33,33.37,55300.0,19.8924,19.9222,19.8864,19.9103,55300.0
2008-04-17 14:05:00,33.38,33.39,33.32,33.33,110200.0,19.9162,19.9222,19.8804,19.8864,110200.0
2008-04-17 14:10:00,33.33,33.33,33.23,33.3,102100.0,19.8864,19.8864,19.8267,19.8685,102100.0
2008-04-17 14:15:00,33.3,33.31,33.22,33.25,65400.0,19.8685,19.8745,19.8208,19.8387,65400.0
2008-04-17 14:20:00,33.25,33.27,33.2,33.27,87600.0,19.8387,19.8506,19.8088,19.8506,87600.0
2008-04-17 14:25:00,33.27,33.28,33.23,33.26,28800.0,19.8506,19.8566,19.8267,19.8446,28800.0
2008-04-17 14:30:00,33.26,33.33,33.26,33.3,82100.0,19.8446,19.8864,19.8446,19.8685,82100.0
2008-04-17 14:35:00,33.3,33.35,33.29,33.35,57500.0,19.8685,19.8983,19.8625,19.8983,57500.0
2008-04-17 14:40:00,33.35,33.36,33.31,33.34,67600.0,19.8983,19.9043,19.8745,19.8924,67600.0
2008-04-17 14:45:00,33.33,33.35,33.32,33.33,57300.0,19.8864,19.8983,19.8804,19.8864,57300.0
2008-04-17 14:50:00,33.33,33.33,33.28,33.33,124600.0,19.8864,19.8864,19.8566,19.8864,124600.0
2008-04-17 14:55:00,33.33,33.33,33.25,33.27,66300.0,19.8864,19.8864,19.8387,19.8506,66300.0
2008-04-17 15:00:00,33.27,33.31,33.25,33.27,109300.0,19.8506,19.8745,19.8387,19.8506,109300.0
2008-04-17 15:05:00,33.27,33.36,33.26,33.3,117800.0,19.8506,19.9043,19.8446,19.8685,117800.0
2008-04-17 15:10:00,33.31,33.38,33.3,33.37,123800.0,19.8745,19.9162,19.8685,19.9103,123800.0
2008-04-17 15:15:00,33.37,33.44,33.36,33.4,213000.0,19.9103,19.952,19.9043,19.9282,213000.0
2008-04-17 15:20:00,33.41,33.42,33.31,33.33,122400.0,19.9341,19.9401,19.8745,19.8864,122400.0
2008-04-17 15:25:00,33.33,33.36,33.3,33.32,96400.0,19.8864,19.9043,19.8685,19.8804,96400.0
2008-04-17 15:30:00,33.32,33.43,33.29,33.43,352100.0,19.8804,19.9461,19.8625,19.9461,352100.0
2008-04-17 15:35:00,33.44,33.48,33.42,33.47,187800.0,19.952,19.9759,19.9401,19.9699,187800.0
2008-04-17 15:40:00,33.47,33.47,33.44,33.46,266000.0,19.9699,19.9699,19.952,19.964,266000.0
2008-04-17 15:45:00,33.47,33.48,33.44,33.46,276800.0,19.9699,19.9759,19.952,19.964,276800.0
2008-04-17 15:50:00,33.46,33.5,33.43,33.48,274700.0,19.964,19.9878,19.9461,19.9759,274700.0
2008-04-17 15:55:00,33.49,33.49,33.35,33.37,560200.0,19.9819,19.9819,19.8983,19.9103,560200.0
2008-04-18 09:30:00,33.86,34.22,33.86,33.95,1236500.0,20.2026,20.4174,20.2026,20.2563,1236500.0
2008-04-18 09:35:00,33.96,34.1,33.85,33.89,242500.0,20.2623,20.3458,20.1966,20.2205,242500.0
2008-04-18 09:40:00,33.89,33.95,33.88,33.89,225400.0,20.2205,20.2563,20.2145,20.2205,225400.0
2008-04-18 09:45:00,33.89,33.99,33.88,33.96,246100.0,20.2205,20.2802,20.2145,20.2623,246100.0
2008-04-18 09:50:00,33.95,33.96,33.86,33.88,281600.0,20.2563,20.2623,20.2026,20.2145,281600.0
2008-04-18 09:55:00,33.87,33.92,33.86,33.89,272000.0,20.2086,20.2384,20.2026,20.2205,272000.0
2008-04-18 10:00:00,33.9,33.93,33.88,33.88,288600.0,20.2265,20.2444,20.2145,20.2145,288600.0
2008-04-18 10:05:00,33.88,33.92,33.85,33.87,215300.0,20.2145,20.2384,20.1966,20.2086,215300.0
2008-04-18 10:10:00,33.87,33.91,33.85,33.86,192500.0,20.2086,20.2324,20.1966,20.2026,192500.0
2008-04-18 10:15:00,33.86,33.88,33.8,33.83,162300.0,20.2026,20.2145,20.1668,20.1847,162300.0
2008-04-18 10:20:00,33.84,33.89,33.83,33.87,172700.0,20.1907,20.2205,20.1847,20.2086,172700.0
2008-04-18 10:25:00,33.87,33.9,33.73,33.75,158900.0,20.2086,20.2265,20.125,20.137,158900.0
2008-04-18 10:30:00,33.75,33.82,33.71,33.81,118400.0,20.137,20.1787,20.1131,20.1728,118400.0
2008-04-18 10:35:00,33.81,33.81,33.76,33.79,151600.0,20.1728,20.1728,20.1429,20.1608,151600.0
2008-04-18 10:40:00,33.8,33.95,33.79,33.95,308400.0,20.1668,20.2563,20.1608,20.2563,308400.0
2008-04-18 10:45:00,33.95,33.98,33.89,33.94,118900.0,20.2563,20.2742,20.2205,20.2503,118900.0
2008-04-18 10:50:00,33.93,33.93,33.84,33.85,112800.0,20.2444,20.2444,20.1907,20.1966,112800.0
2008-04-18 10:55:00,33.86,33.93,33.84,33.89,109100.0,20.2026,20.2444,20.1907,20.2205,109100.0
2008-04-18 11:00:00,33.89,33.92,33.85,33.89,292700.0,20.2205,20.2384,20.1966,20.2205,292700.0
2008-04-18 11:05:00,33.88,33.9,33.76,33.83,179100.0,20.2145,20.2265,20.1429,20.1847,179100.0
2008-04-18 11:10:00,33.82,33.82,33.74,33.77,199600.0,20.1787,20.1787,20.131,20.1489,199600.0
2008-04-18 11:15:00,33.78,33.78,33.76,33.78,95800.0,20.1549,20.1549,20.1429,20.1549,95800.0
2008-04-18 11:20:00,33.78,33.79,33.75,33.77,111500.0,20.1549,20.1608,20.137,20.1489,111500.0
2008-04-18 11:25:00,33.76,33.85,33.76,33.85,98600.0,20.1429,20.1966,20.1429,20.1966,98600.0
2008-04-18 11:30:00,33.85,33.89,33.84,33.85,77700.0,20.1966,20.2205,20.1907,20.1966,77700.0
2008-04-18 11:35:00,33.85,33.87,33.84,33.86,67500.0,20.1966,20.2086,20.1907,20.2026,67500.0
2008-04-18 11:40:00,33.87,33.92,33.84,33.89,127500.0,20.2086,20.2384,20.1907,20.2205,127500.0
2008-04-18 11:45:00,33.9,33.93,33.86,33.88,99800.0,20.2265,20.2444,20.2026,20.2145,99800.0
2008-04-18 11:50:00,33.88,33.88,33.83,33.84,91000.0,20.2145,20.2145,20.1847,20.1907,91000.0
2008-04-18 11:55:00,33.83,33.91,33.82,33.89,93700.0,20.1847,20.2324,20.1787,20.2205,93700.0
2008-04-18 12:00:00,33.88,33.89,33.81,33.88,81400.0,20.2145,20.2205,20.1728,20.2145,81400.0
2008-04-18 12:05:00,33.88,33.91,33.86,33.88,84800.0,20.2145,20.2324,20.2026,20.2145,84800.0
2008-04-18 12:10:00,33.89,33.89,33.84,33.84,45200.0,20.2205,20.2205,20.1907,20.1907,45200.0
2008-04-18 12:15:00,33.84,33.92,33.84,33.92,96800.0,20.1907,20.2384,20.1907,20.2384,96800.0
2008-04-18 12:20:00,33.92,33.94,33.84,33.9,147900.0,20.2384,20.2503,20.1907,20.2265,147900.0
2008-04-18 12:25:00,33.9,33.95,33.9,33.93,85200.0,20.2265,20.2563,20.2265,20.2444,85200.0
2008-04-18 12:30:00,33.94,33.96,33.93,33.94,116800.0,20.2503,20.2623,20.2444,20.2503,116800.0
2008-04-18 12:35:00,33.93,33.94,33.89,33.94,60600.0,20.2444,20.2503,20.2205,20.2503,60600.0
2008-04-18 12:40:00,33.94,33.94,33.9,33.93,80700.0,20.2503,20.2503,20.2265,20.2444,80700.0
2008-04-18 12:45:00,33.93,33.96,33.93,33.95,69800.0,20.2444,20.2623,20.2444,20.2563,69800.0
2008-04-18 12:50:00,33.95,33.97,33.94,33.94,63000.0,20.2563,20.2682,20.2503,20.2503,63000.0
2008-04-18 12:55:00,33.94,33.96,33.94,33.95,124900.0,20.2503,20.2623,20.2503,20.2563,124900.0
2008-04-18 13:00:00,33.95,33.97,33.94,33.96,72100.0,20.2563,20.2682,20.2503,20.2623,72100.0
2008-04-18 13:05:00,33.96,33.98,33.92,33.98,83800.0,20.2623,20.2742,20.2384,20.2742,83800.0
2008-04-18 13:10:00,33.97,33.99,33.96,33.98,47200.0,20.2682,20.2802,20.2623,20.2742,47200.0
2008-04-18 13:15:00,33.99,34.0,33.98,34.0,90800.0,20.2802,20.2861,20.2742,20.2861,90800.0
2008-04-18 13:20:00,33.99,34.03,33.98,34.03,107300.0,20.2802,20.304,20.2742,20.304,107300.0
2008-04-18 13:25:00,34.02,34.04,34.01,34.02,75100.0,20.2981,20.31,20.2921,20.2981,75100.0
2008-04-18 13:30:00,34.02,34.04,34.01,34.03,85600.0,20.2981,20.31,20.2921,20.304,85600.0
2008-04-18 13:35:00,34.04,34.04,33.98,33.99,99500.0,20.31,20.31,20.2742,20.2802,99500.0
2008-04-18 13:40:00,33.99,34.02,33.98,34.01,40500.0,20.2802,20.2981,20.2742,20.2921,40500.0
2008-04-18 13:45:00,34.01,34.01,33.99,33.99,35800.0,20.2921,20.2921,20.2802,20.2802,35800.0
2008-04-18 13:50:00,33.99,34.0,33.91,33.92,104700.0,20.2802,20.2861,20.2324,20.2384,104700.0
2008-04-18 13:55:00,33.92,33.92,33.83,33.87,172900.0,20.2384,20.2384,20.1847,20.2086,172900.0
2008-04-18 14:00:00,33.87,33.87,33.84,33.85,89000.0,20.2086,20.2086,20.1907,20.1966,89000.0
2008-04-18 14:05:00,33.85,33.88,33.75,33.75,205600.0,20.1966,20.2145,20.137,20.137,205600.0
2008-04-18 14:10:00,33.75,33.79,33.71,33.78,179100.0,20.137,20.1608,20.1131,20.1549,179100.0
2008-04-18 14:15:00,33.77,33.78,33.72,33.74,77500.0,20.1489,20.1549,20.1191,20.131,77500.0
2008-04-18 14:20:00,33.74,33.77,33.68,33.7,109100.0,20.131,20.1489,20.0952,20.1071,109100.0
2008-04-18 14:25:00,33.71,33.71,33.62,33.66,78400.0,20.1131,20.1131,20.0594,20.0833,78400.0
2008-04-18 14:30:00,33.67,33.72,33.67,33.7,111500.0,20.0892,20.1191,20.0892,20.1071,111500.0
2008-04-18 14:35:00,33.69,33.71,33.66,33.7,85100.0,20.1012,20.1131,20.0833,20.1071,85100.0
2008-04-18 14:40:00,33.7,33.8,33.7,33.78,108600.0,20.1071,20.1668,20.1071,20.1549,108600.0
2008-04-18 14:45:00,33.78,33.82,33.72,33.72,97200.0,20.1549,20.1787,20.1191,20.1191,97200.0
2008-04-18 14:50:00,33.72,33.75,33.71,33.72,73500.0,20.1191,20.137,20.1131,20.1191,73500.0
2008-04-18 14:55:00,33.72,33.72,33.68,33.69,60700.0,20.1191,20.1191,20.0952,20.1012,60700.0
2008-04-18 15:00:00,33.69,33.69,33.59,33.62,162500.0,20.1012,20.1012,20.0415,20.0594,162500.0
2008-04-18 15:05:00,33.62,33.62,33.57,33.58,220300.0,20.0594,20.0594,20.0296,20.0356,220300.0
2008-04-18 15:10:00,33.58,33.59,33.54,33.56,346800.0,20.0356,20.0415,20.0117,20.0236,346800.0
2008-04-18 15:15:00,33.56,33.59,33.5,33.51,185800.0,20.0236,20.0415,19.9878,19.9938,185800.0
2008-04-18 15:20:00,33.51,33.52,33.4,33.4,325200.0,19.9938,19.9998,19.9282,19.9282,325200.0
2008-04-18 15:25:00,33.41,33.41,33.33,33.34,265400.0,19.9341,19.9341,19.8864,19.8924,265400.0
2008-04-18 15:30:00,33.34,33.54,33.34,33.54,278200.0,19.8924,20.0117,19.8924,20.0117,278200.0
2008-04-18 15:35:00,33.54,33.55,33.49,33.55,297300.0,20.0117,20.0177,19.9819,20.0177,297300.0
2008-04-18 15:40:00,33.55,33.57,33.52,33.56,212000.0,20.0177,20.0296,19.9998,20.0236,212000.0
2008-04-18 15:45:00,33.56,33.57,33.52,33.54,378800.0,20.0236,20.0296,19.9998,20.0117,378800.0
2008-04-18 15:50:00,33.54,33.59,33.51,33.58,337400.0,20.0117,20.0415,19.9938,20.0356,337400.0
2008-04-18 15:55:00,33.58,33.6,33.52,33.57,630600.0,20.0356,20.0475,19.9998,20.0296,630600.0
2008-04-21 09:30:00,33.44,33.6,33.16,33.23,162700.0,19.952,20.0475,19.785,19.8267,162700.0
2008-04-21 09:35:00,33.23,33.32,33.15,33.15,84500.0,19.8267,19.8804,19.779,19.779,84500.0
2008-04-21 09:40:00,33.14,33.18,33.0,33.18,144400.0,19.773,19.7969,19.6895,19.7969,144400.0
2008-04-21 09:45:00,33.17,33.2,33.1,33.13,112800.0,19.7909,19.8088,19.7492,19.7671,112800.0
2008-04-21 09:50:00,33.12,33.19,33.1,33.17,129100.0,19.7611,19.8029,19.7492,19.7909,129100.0
2008-04-21 09:55:00,33.16,33.29,33.15,33.27,336700.0,19.785,19.8625,19.779,19.8506,336700.0
2008-04-21 10:00:00,33.25,33.31,33.11,33.11,149700.0,19.8387,19.8745,19.7551,19.7551,149700.0
2008-04-21 10:05:00,33.11,33.15,33.06,33.08,274000.0,19.7551,19.779,19.7253,19.7372,274000.0
2008-04-21 10:10:00,33.07,33.09,32.97,33.0,142700.0,19.7313,19.7432,19.6716,19.6895,142700.0
2008-04-21 10:15:00,32.99,33.0,32.86,32.88,186000.0,19.6835,19.6895,19.606,19.6179,186000.0
2008-04-21 10:20:00,32.88,33.04,32.88,33.03,81700.0,19.6179,19.7134,19.6179,19.7074,81700.0
2008-04-21 10:25:00,33.02,33.09,32.98,32.98,162400.0,19.7014,19.7432,19.6776,19.6776,162400.0
2008-04-21 10:30:00,32.99,32.99,32.95,32.98,86200.0,19.6835,19.6835,19.6597,19.6776,86200.0
2008-04-21 10:35:00,32.98,33.04,32.96,33.04,80900.0,19.6776,19.7134,19.6656,19.7134,80900.0
2008-04-21 10:40:00,33.04,33.08,33.03,33.06,54000.0,19.7134,19.7372,19.7074,19.7253,54000.0
2008-04-21 10:45:00,33.06,33.06,33.02,33.06,72000.0,19.7253,19.7253,19.7014,19.7253,72000.0
2008-04-21 10:50:00,33.06,33.14,33.04,33.04,64800.0,19.7253,19.773,19.7134,19.7134,64800.0
2008-04-21 10:55:00,33.05,33.08,33.04,33.05,53000.0,19.7193,19.7372,19.7134,19.7193,53000.0
2008-04-21 11:00:00,33.04,33.15,33.02,33.13,54300.0,19.7134,19.779,19.7014,19.7671,54300.0
2008-04-21 11:05:00,33.12,33.25,33.09,33.23,192500.0,19.7611,19.8387,19.7432,19.8267,192500.0
2008-04-21 11:10:00,33.22,33.35,33.21,33.34,111600.0,19.8208,19.8983,19.8148,19.8924,111600.0
2008-04-21 11:15:00,33.34,33.35,33.29,33.31,75300.0,19.8924,19.8983,19.8625,19.8745,75300.0
2008-04-21 11:20:00,33.32,33.4,33.31,33.39,69100.0,19.8804,19.9282,19.8745,19.9222,69100.0
2008-04-21 11:25:00,33.4,33.4,33.32,33.34,105500.0,19.9282,19.9282,19.8804,19.8924,105500.0
2008-04-21 11:30:00,33.35,33.39,33.32,33.38,83900.0,19.8983,19.9222,19.8804,19.9162,83900.0
2008-04-21 11:35:00,33.37,33.41,33.35,33.38,110500.0,19.9103,19.9341,19.8983,19.9162,110500.0
2008-04-21 11:40:00,33.37,33.41,33.36,33.36,78500.0,19.9103,19.9341,19.9043,19.9043,78500.0
2008-04-21 11:45:00,33.37,33.38,33.29,33.36,57600.0,19.9103,19.9162,19.8625,19.9043,57600.0
2008-04-21 11:50:00,33.36,33.4,33.35,33.35,101900.0,19.9043,19.9282,19.8983,19.8983,101900.0
2008-04-21 11:55:00,33.35,33.38,33.32,33.32,48600.0,19.8983,19.9162,19.8804,19.8804,48600.0
2008-04-21 12:00:00,33.32,33.34,33.28,33.31,31100.0,19.8804,19.8924,19.8566,19.8745,31100.0
2008-04-21 12:05:00,33.3,33.31,33.26,33.27,51700.0,19.8685,19.8745,19.8446,19.8506,51700.0
2008-04-21 12:10:00,33.27,33.27,33.22,33.23,69600.0,19.8506,19.8506,19.8208,19.8267,69600.0
2008-04-21 12:15:00,33.23,33.24,33.2,33.22,30400.0,19.8267,19.8327,19.8088,19.8208,30400.0
2008-04-21 12:20:00,33.23,33.24,33.21,33.23,54600.0,19.8267,19.8327,19.8148,19.8267,54600.0
2008-04-21 12:25:00,33.23,33.27,33.22,33.25,47200.0,19.8267,19.8506,19.8208,19.8387,47200.0
2008-04-21 12:30:00,33.25,33.25,33.22,33.25,29600.0,19.8387,19.8387,19.8208,19.8387,29600.0
2008-04-21 12:35:00,33.25,33.25,33.19,33.19,51800.0,19.8387,19.8387,19.8029,19.8029,51800.0
2008-04-21 12:40:00,33.19,33.23,33.16,33.21,64700.0,19.8029,19.8267,19.785,19.8148,64700.0
2008-04-21 12:45:00,33.22,33.23,33.18,33.21,49300.0,19.8208,19.8267,19.7969,19.8148,49300.0
2008-04-21 12:50:00,33.2,33.21,33.17,33.2,48100.0,19.8088,19.8148,19.7909,19.8088,48100.0
2008-04-21 12:55:00,33.2,33.2,33.14,33.15,58500.0,19.8088,19.8088,19.773,19.779,58500.0
2008-04-21 13:00:00,33.15,33.17,33.14,33.15,34700.0,19.779,19.7909,19.773,19.779,34700.0
2008-04-21 13:05:00,33.16,33.21,33.16,33.2,36000.0,19.785,19.8148,19.785,19.8088,36000.0
2008-04-21 13:10:00,33.2,33.2,33.17,33.19,32200.0,19.8088,19.8088,19.7909,19.8029,32200.0
2008-04-21 13:15:00,33.2,33.2,33.16,33.17,42900.0,19.8088,19.8088,19.785,19.7909,42900.0
2008-04-21 13:20:00,33.17,33.18,33.17,33.18,28000.0,19.7909,19.7969,19.7909,19.7969,28000.0
2008-04-21 13:25:00,33.18,33.23,33.18,33.21,63900.0,19.7969,19.8267,19.7969,19.8148,63900.0
2008-04-21 13:30:00,33.21,33.22,33.2,33.22,39800.0,19.8148,19.8208,19.8088,19.8208,39800.0
2008-04-21 13:35:00,33.22,33.23,33.21,33.22,42600.0,19.8208,19.8267,19.8148,19.8208,42600.0
2008-04-21 13:40:00,33.23,33.24,33.19,33.2,88500.0,19.8267,19.8327,19.8029,19.8088,88500.0
2008-04-21 13:45:00,33.2,33.22,33.19,33.22,211500.0,19.8088,19.8208,19.8029,19.8208,211500.0
2008-04-21 13:50:00,33.21,33.24,33.2,33.24,44000.0,19.8148,19.8327,19.8088,19.8327,44000.0
2008-04-21 13:55:00,33.25,33.27,33.24,33.24,95000.0,19.8387,19.8506,19.8327,19.8327,95000.0
2008-04-21 14:00:00,33.23,33.25,33.2,33.23,89800.0,19.8267,19.8387,19.8088,19.8267,89800.0
2008-04-21 14:05:00,33.23,33.25,33.22,33.23,36700.0,19.8267,19.8387,19.8208,19.8267,36700.0
2008-04-21 14:10:00,33.23,33.27,33.2,33.22,56700.0,19.8267,19.8506,19.8088,19.8208,56700.0
2008-04-21 14:15:00,33.22,33.26,33.21,33.26,44000.0,19.8208,19.8446,19.8148,19.8446,44000.0
2008-04-21 14:20:00,33.27,33.27,33.14,33.17,70000.0,19.8506,19.8506,19.773,19.7909,70000.0
2008-04-21 14:25:00,33.16,33.21,33.16,33.2,37300.0,19.785,19.8148,19.785,19.8088,37300.0
2008-04-21 14:30:00,33.19,33.29,33.17,33.22,46900.0,19.8029,19.8625,19.7909,19.8208,46900.0
2008-04-21 14:35:00,33.23,33.27,33.23,33.24,58500.0,19.8267,19.8506,19.8267,19.8327,58500.0
2008-04-21 14:40:00,33.24,33.24,33.19,33.2,39300.0,19.8327,19.8327,19.8029,19.8088,39300.0
2008-04-21 14:45:00,33.19,33.28,33.19,33.25,47000.0,19.8029,19.8566,19.8029,19.8387,47000.0
2008-04-21 14:50:00,33.25,33.25,33.22,33.23,44000.0,19.8387,19.8387,19.8208,19.8267,44000.0
2008-04-21 14:55:00,33.23,33.24,33.2,33.22,60000.0,19.8267,19.8327,19.8088,19.8208,60000.0
2008-04-21 15:00:00,33.21,33.3,33.21,33.3,93100.0,19.8148,19.8685,19.8148,19.8685,93100.0
2008-04-21 15:05:00,33.29,33.3,33.26,33.28,66200.0,19.8625,19.8685,19.8446,19.8566,66200.0
2008-04-21 15:10:00,33.28,33.31,33.27,33.29,70400.0,19.8566,19.8745,19.8506,19.8625,70400.0
2008-04-21 15:15:00,33.29,33.32,33.28,33.28,55500.0,19.8625,19.8804,19.8566,19.8566,55500.0
2008-04-21 15:20:00,33.28,33.29,33.22,33.29,66800.0,19.8566,19.8625,19.8208,19.8625,66800.0
2008-04-21 15:25:00,33.29,33.29,33.27,33.27,104000.0,19.8625,19.8625,19.8506,19.8506,104000.0
2008-04-21 15:30:00,33.27,33.31,33.26,33.3,124900.0,19.8506,19.8745,19.8446,19.8685,124900.0
2008-04-21 15:35:00,33.3,33.31,33.22,33.25,130400.0,19.8685,19.8745,19.8208,19.8387,130400.0
2008-04-21 15:40:00,33.25,33.28,33.23,33.26,95300.0,19.8387,19.8566,19.8267,19.8446,95300.0
2008-04-21 15:45:00,33.26,33.33,33.26,33.33,118000.0,19.8446,19.8864,19.8446,19.8864,118000.0
2008-04-21 15:50:00,33.33,33.35,33.3,33.31,180000.0,19.8864,19.8983,19.8685,19.8745,180000.0
2008-04-21 15:55:00,33.3,33.34,33.26,33.27,348200.0,19.8685,19.8924,19.8446,19.8506,348200.0
2008-04-22 09:30:00,33.29,33.29,33.02,33.14,103300.0,19.8625,19.8625,19.7014,19.773,103300.0
2008-04-22 09:35:00,33.13,33.29,33.02,33.15,61200.0,19.7671,19.8625,19.7014,19.779,61200.0
2008-04-22 09:40:00,33.15,33.15,33.0,33.0,94300.0,19.779,19.779,19.6895,19.6895,94300.0
2008-04-22 09:45:00,33.0,33.03,32.9,32.92,185200.0,19.6895,19.7074,19.6298,19.6418,185200.0
2008-04-22 09:50:00,32.91,33.13,32.89,33.09,132000.0,19.6358,19.7671,19.6239,19.7432,132000.0
2008-04-22 09:55:00,33.08,33.2,33.07,33.19,103100.0,19.7372,19.8088,19.7313,19.8029,103100.0
2008-04-22 10:00:00,33.18,33.43,33.17,33.42,244700.0,19.7969,19.9461,19.7909,19.9401,244700.0
2008-04-22 10:05:00,33.42,33.55,33.32,33.52,325700.0,19.9401,20.0177,19.8804,19.9998,325700.0
2008-04-22 10:10:00,33.49,33.52,33.43,33.47,128800.0,19.9819,19.9998,19.9461,19.9699,128800.0
2008-04-22 10:15:00,33.47,33.54,33.36,33.36,125000.0,19.9699,20.0117,19.9043,19.9043,125000.0
2008-04-22 10:20:00,33.35,33.36,33.21,33.32,117300.0,19.8983,19.9043,19.8148,19.8804,117300.0
2008-04-22 10:25:00,33.31,33.32,33.22,33.23,129700.0,19.8745,19.8804,19.8208,19.8267,129700.0
2008-04-22 10:30:00,33.22,33.24,33.17,33.2,70500.0,19.8208,19.8327,19.7909,19.8088,70500.0
2008-04-22 10:35:00,33.19,33.23,33.16,33.2,77700.0,19.8029,19.8267,19.785,19.8088,77700.0
2008-04-22 10:40:00,33.2,33.35,33.2,33.34,91600.0,19.8088,19.8983,19.8088,19.8924,91600.0
2008-04-22 10:45:00,33.34,33.41,33.33,33.4,123000.0,19.8924,19.9341,19.8864,19.9282,123000.0
2008-04-22 10:50:00,33.4,33.53,33.39,33.47,174700.0,19.9282,20.0057,19.9222,19.9699,174700.0
2008-04-22 10:55:00,33.46,33.62,33.45,33.56,217500.0,19.964,20.0594,19.958,20.0236,217500.0
2008-04-22 11:00:00,33.57,33.57,33.49,33.52,101800.0,20.0296,20.0296,19.9819,19.9998,101800.0
2008-04-22 11:05:00,33.51,33.57,33.47,33.55,89100.0,19.9938,20.0296,19.9699,20.0177,89100.0
2008-04-22 11:10:00,33.55,33.59,33.49,33.55,132000.0,20.0177,20.0415,19.9819,20.0177,132000.0
2008-04-22 11:15:00,33.55,33.62,33.54,33.56,80900.0,20.0177,20.0594,20.0117,20.0236,80900.0
2008-04-22 11:20:00,33.55,33.57,33.44,33.45,134000.0,20.0177,20.0296,19.952,19.958,134000.0
2008-04-22 11:25:00,33.44,33.56,33.41,33.49,74400.0,19.952,20.0236,19.9341,19.9819,74400.0
2008-04-22 11:30:00,33.48,33.49,33.41,33.43,67200.0,19.9759,19.9819,19.9341,19.9461,67200.0
2008-04-22 11:35:00,33.42,33.46,33.4,33.45,39700.0,19.9401,19.964,19.9282,19.958,39700.0
2008-04-22 11:40:00,33.45,33.47,33.4,33.42,37200.0,19.958,19.9699,19.9282,19.9401,37200.0
2008-04-22 11:45:00,33.42,33.51,33.34,33.35,91900.0,19.9401,19.9938,19.8924,19.8983,91900.0
2008-04-22 11:50:00,33.34,33.42,33.33,33.35,98600.0,19.8924,19.9401,19.8864,19.8983,98600.0
2008-04-22 11:55:00,33.34,33.41,33.32,33.39,132200.0,19.8924,19.9341,19.8804,19.9222,132200.0
2008-04-22 12:00:00,33.39,33.42,33.38,33.38,48800.0,19.9222,19.9401,19.9162,19.9162,48800.0
2008-04-22 12:05:00,33.38,33.44,33.36,33.39,85600.0,19.9162,19.952,19.9043,19.9222,85600.0
2008-04-22 12:10:00,33.39,33.41,33.25,33.3,183900.0,19.9222,19.9341,19.8387,19.8685,183900.0
2008-04-22 12:15:00,33.29,33.43,33.29,33.42,99100.0,19.8625,19.9461,19.8625,19.9401,99100.0
2008-04-22 12:20:00,33.42,33.47,33.39,33.47,136800.0,19.9401,19.9699,19.9222,19.9699,136800.0
2008-04-22 12:25:00,33.46,33.47,33.36,33.38,135900.0,19.964,19.9699,19.9043,19.9162,135900.0
2008-04-22 12:30:00,33.38,33.51,33.38,33.43,128600.0,19.9162,19.9938,19.9162,19.9461,128600.0
2008-04-22 12:35:00,33.42,33.43,33.37,33.4,93100.0,19.9401,19.9461,19.9103,19.9282,93100.0
2008-04-22 12:40:00,33.41,33.46,33.38,33.38,56100.0,19.9341,19.964,19.9162,19.9162,56100.0
2008-04-22 12:45:00,33.38,33.41,33.35,33.4,97500.0,19.9162,19.9341,19.8983,19.9282,97500.0
2008-04-22 12:50:00,33.39,33.41,33.36,33.41,117700.0,19.9222,19.9341,19.9043,19.9341,117700.0
2008-04-22 12:55:00,33.41,33.41,33.3,33.36,191000.0,19.9341,19.9341,19.8685,19.9043,191000.0
2008-04-22 13:00:00,33.36,33.42,33.35,33.42,65600.0,19.9043,19.9401,19.8983,19.9401,65600.0
2008-04-22 13:05:00,33.41,33.42,33.38,33.4,58100.0,19.9341,19.9401,19.9162,19.9282,58100.0
2008-04-22 13:10:00,33.39,33.43,33.39,33.43,45800.0,19.9222,19.9461,19.9222,19.9461,45800.0
2008-04-22 13:15:00,33.43,33.45,33.41,33.42,41800.0,19.9461,19.958,19.9341,19.9401,41800.0
2008-04-22 13:20:00,33.42,33.47,33.42,33.42,29900.0,19.9401,19.9699,19.9401,19.9401,29900.0
2008-04-22 13:25:00,33.42,33.46,33.41,33.44,43800.0,19.9401,19.964,19.9341,19.952,43800.0
2008-04-22 13:30:00,33.43,33.45,33.39,33.43,32400.0,19.9461,19.958,19.9222,19.9461,32400.0
2008-04-22 13:35:00,33.43,33.46,33.41,33.43,38000.0,19.9461,19.964,19.9341,19.9461,38000.0
2008-04-22 13:40:00,33.42,33.43,33.36,33.42,66900.0,19.9401,19.9461,19.9043,19.9401,66900.0
2008-04-22 13:45:00,33.41,33.44,33.4,33.43,46500.0,19.9341,19.952,19.9282,19.9461,46500.0
2008-04-22 13:50:00,33.42,33.47,33.42,33.46,42700.0,19.9401,19.9699,19.9401,19.964,42700.0
2008-04-22 13:55:00,33.46,33.49,33.41,33.42,85900.0,19.964,19.9819,19.9341,19.9401,85900.0
2008-04-22 14:00:00,33.41,33.42,33.35,33.37,91100.0,19.9341,19.9401,19.8983,19.9103,91100.0
2008-04-22 14:05:00,33.36,33.41,33.35,33.39,65100.0,19.9043,19.9341,19.8983,19.9222,65100.0
2008-04-22 14:10:00,33.38,33.41,33.34,33.37,81700.0,19.9162,19.9341,19.8924,19.9103,81700.0
2008-04-22 14:15:00,33.37,33.38,33.32,33.34,62000.0,19.9103,19.9162,19.8804,19.8924,62000.0
2008-04-22 14:20:00,33.34,33.4,33.33,33.4,69300.0,19.8924,19.9282,19.8864,19.9282,69300.0
2008-04-22 14:25:00,33.39,33.4,33.33,33.37,70600.0,19.9222,19.9282,19.8864,19.9103,70600.0
2008-04-22 14:30:00,33.36,33.41,33.33,33.36,53600.0,19.9043,19.9341,19.8864,19.9043,53600.0
2008-04-22 14:35:00,33.36,33.4,33.33,33.35,106400.0,19.9043,19.9282,19.8864,19.8983,106400.0
2008-04-22 14:40:00,33.35,33.38,33.27,33.3,94200.0,19.8983,19.9162,19.8506,19.8685,94200.0
2008-04-22 14:45:00,33.3,33.32,33.27,33.31,55600.0,19.8685,19.8804,19.8506,19.8745,55600.0
2008-04-22 14:50:00,33.3,33.32,33.25,33.28,56300.0,19.8685,19.8804,19.8387,19.8566,56300.0
2008-04-22 14:55:00,33.27,33.3,33.25,33.3,77900.0,19.8506,19.8685,19.8387,19.8685,77900.0
2008-04-22 15:00:00,33.29,33.31,33.26,33.31,49900.0,19.8625,19.8745,19.8446,19.8745,49900.0
2008-04-22 15:05:00,33.31,33.39,33.29,33.32,272400.0,19.8745,19.9222,19.8625,19.8804,272400.0
2008-04-22 15:10:00,33.32,33.38,33.32,33.36,257500.0,19.8804,19.9162,19.8804,19.9043,257500.0
2008-04-22 15:15:00,33.35,33.39,33.33,33.36,80300.0,19.8983,19.9222,19.8864,19.9043,80300.0
2008-04-22 15:20:00,33.36,33.39,33.34,33.36,155300.0,19.9043,19.9222,19.8924,19.9043,155300.0
2008-04-22 15:25:00,33.36,33.42,33.33,33.41,156400.0,19.9043,19.9401,19.8864,19.9341,156400.0
2008-04-22 15:30:00,33.4,33.42,33.34,33.36,144700.0,19.9282,19.9401,19.8924,19.9043,144700.0
2008-04-22 15:35:00,33.35,33.37,33.31,33.32,95100.0,19.8983,19.9103,19.8745,19.8804,95100.0
2008-04-22 15:40:00,33.32,33.36,33.31,33.34,285300.0,19.8804,19.9043,19.8745,19.8924,285300.0
2008-04-22 15:45:00,33.35,33.4,33.34,33.39,132900.0,19.8983,19.9282,19.8924,19.9222,132900.0
2008-04-22 15:50:00,33.39,33.43,33.38,33.43,171000.0,19.9222,19.9461,19.9162,19.9461,171000.0
2008-04-22 15:55:00,33.43,33.43,33.38,33.43,241800.0,19.9461,19.9461,19.9162,19.9461,241800.0
2008-04-23 09:30:00,33.39,33.64,33.32,33.33,149300.0,19.9222,20.0714,19.8804,19.8864,149300.0
2008-04-23 09:35:00,33.31,33.44,33.15,33.29,174000.0,19.8745,19.952,19.779,19.8625,174000.0
2008-04-23 09:40:00,33.29,33.3,33.23,33.24,198900.0,19.8625,19.8685,19.8267,19.8327,198900.0
2008-04-23 09:45:00,33.25,33.28,33.18,33.25,139200.0,19.8387,19.8566,19.7969,19.8387,139200.0
2008-04-23 09:50:00,33.25,33.36,33.21,33.36,134500.0,19.8387,19.9043,19.8148,19.9043,134500.0
2008-04-23 09:55:00,33.37,33.37,33.24,33.25,103200.0,19.9103,19.9103,19.8327,19.8387,103200.0
2008-04-23 10:00:00,33.25,33.28,33.22,33.24,90500.0,19.8387,19.8566,19.8208,19.8327,90500.0
2008-04-23 10:05:00,33.25,33.27,33.19,33.19,98500.0,19.8387,19.8506,19.8029,19.8029,98500.0
2008-04-23 10:10:00,33.2,33.2,33.16,33.2,83100.0,19.8088,19.8088,19.785,19.8088,83100.0
2008-04-23 10:15:00,33.19,33.28,33.17,33.22,156600.0,19.8029,19.8566,19.7909,19.8208,156600.0
2008-04-23 10:20:00,33.23,33.3,33.23,33.29,119100.0,19.8267,19.8685,19.8267,19.8625,119100.0
2008-04-23 10:25:00,33.3,33.39,33.27,33.39,117400.0,19.8685,19.9222,19.8506,19.9222,117400.0
2008-04-23 10:30:00,33.39,33.44,33.32,33.35,111200.0,19.9222,19.952,19.8804,19.8983,111200.0
2008-04-23 10:35:00,33.36,33.55,33.34,33.53,156300.0,19.9043,20.0177,19.8924,20.0057,156300.0
2008-04-23 10:40:00,33.54,33.6,33.52,33.55,238500.0,20.0117,20.0475,19.9998,20.0177,238500.0
2008-04-23 10:45:00,33.54,33.6,33.5,33.51,166800.0,20.0117,20.0475,19.9878,19.9938,166800.0
2008-04-23 10:50:00,33.5,33.6,33.5,33.6,143500.0,19.9878,20.0475,19.9878,20.0475,143500.0
2008-04-23 10:55:00,33.6,33.61,33.49,33.51,135900.0,20.0475,20.0535,19.9819,19.9938,135900.0
2008-04-23 11:00:00,33.51,33.54,33.47,33.5,91400.0,19.9938,20.0117,19.9699,19.9878,91400.0
2008-04-23 11:05:00,33.51,33.56,33.49,33.53,77100.0,19.9938,20.0236,19.9819,20.0057,77100.0
2008-04-23 11:10:00,33.53,33.55,33.49,33.54,96200.0,20.0057,20.0177,19.9819,20.0117,96200.0
2008-04-23 11:15:00,33.53,33.55,33.5,33.52,78200.0,20.0057,20.0177,19.9878,19.9998,78200.0
2008-04-23 11:20:00,33.52,33.6,33.51,33.58,74400.0,19.9998,20.0475,19.9938,20.0356,74400.0
2008-04-23 11:25:00,33.58,33.59,33.53,33.57,71700.0,20.0356,20.0415,20.0057,20.0296,71700.0
2008-04-23 11:30:00,33.57,33.57,33.46,33.51,109000.0,20.0296,20.0296,19.964,19.9938,109000.0
2008-04-23 11:35:00,33.5,33.54,33.49,33.5,152200.0,19.9878,20.0117,19.9819,19.9878,152200.0
2008-04-23 11:40:00,33.5,33.56,33.49,33.54,91700.0,19.9878,20.0236,19.9819,20.0117,91700.0
2008-04-23 11:45:00,33.55,33.59,33.52,33.53,61400.0,20.0177,20.0415,19.9998,20.0057,61400.0
2008-04-23 11:50:00,33.53,33.54,33.49,33.51,46700.0,20.0057,20.0117,19.9819,19.9938,46700.0
2008-04-23 11:55:00,33.5,33.51,33.35,33.39,93100.0,19.9878,19.9938,19.8983,19.9222,93100.0
2008-04-23 12:00:00,33.39,33.4,33.37,33.39,82300.0,19.9222,19.9282,19.9103,19.9222,82300.0
2008-04-23 12:05:00,33.4,33.42,33.38,33.39,107900.0,19.9282,19.9401,19.9162,19.9222,107900.0
2008-04-23 12:10:00,33.4,33.44,33.39,33.41,107900.0,19.9282,19.952,19.9222,19.9341,107900.0
2008-04-23 12:15:00,33.42,33.45,33.4,33.4,72100.0,19.9401,19.958,19.9282,19.9282,72100.0
2008-04-23 12:20:00,33.4,33.41,33.35,33.35,194900.0,19.9282,19.9341,19.8983,19.8983,194900.0
2008-04-23 12:25:00,33.34,33.37,33.25,33.29,159800.0,19.8924,19.9103,19.8387,19.8625,159800.0
2008-04-23 12:30:00,33.29,33.3,33.17,33.19,126900.0,19.8625,19.8685,19.7909,19.8029,126900.0
2008-04-23 12:35:00,33.18,33.28,33.13,33.28,183100.0,19.7969,19.8566,19.7671,19.8566,183100.0
2008-04-23 12:40:00,33.27,33.31,33.26,33.27,56300.0,19.8506,19.8745,19.8446,19.8506,56300.0
2008-04-23 12:45:00,33.27,33.27,33.2,33.24,96400.0,19.8506,19.8506,19.8088,19.8327,96400.0
2008-04-23 12:50:00,33.23,33.3,33.23,33.28,72900.0,19.8267,19.8685,19.8267,19.8566,72900.0
2008-04-23 12:55:00,33.27,33.28,33.2,33.22,57500.0,19.8506,19.8566,19.8088,19.8208,57500.0
2008-04-23 13:00:00,33.21,33.22,33.16,33.2,70100.0,19.8148,19.8208,19.785,19.8088,70100.0
2008-04-23 13:05:00,33.19,33.22,33.17,33.18,73600.0,19.8029,19.8208,19.7909,19.7969,73600.0
2008-04-23 13:10:00,33.18,33.26,33.16,33.26,71900.0,19.7969,19.8446,19.785,19.8446,71900.0
2008-04-23 13:15:00,33.26,33.28,33.21,33.22,66900.0,19.8446,19.8566,19.8148,19.8208,66900.0
2008-04-23 13:20:00,33.21,33.28,33.21,33.27,34700.0,19.8148,19.8566,19.8148,19.8506,34700.0
2008-04-23 13:25:00,33.28,33.3,33.27,33.29,48100.0,19.8566,19.8685,19.8506,19.8625,48100.0
2008-04-23 13:30:00,33.29,33.31,33.27,33.31,56300.0,19.8625,19.8745,19.8506,19.8745,56300.0
2008-04-23 13:35:00,33.31,33.31,33.25,33.26,63200.0,19.8745,19.8745,19.8387,19.8446,63200.0
2008-04-23 13:40:00,33.25,33.26,33.21,33.23,75600.0,19.8387,19.8446,19.8148,19.8267,75600.0
2008-04-23 13:45:00,33.22,33.32,33.2,33.32,61900.0,19.8208,19.8804,19.8088,19.8804,61900.0
2008-04-23 13:50:00,33.3,33.32,33.27,33.29,91800.0,19.8685,19.8804,19.8506,19.8625,91800.0
2008-04-23 13:55:00,33.28,33.28,33.22,33.27,57800.0,19.8566,19.8566,19.8208,19.8506,57800.0
2008-04-23 14:00:00,33.27,33.31,33.24,33.27,102400.0,19.8506,19.8745,19.8327,19.8506,102400.0
2008-04-23 14:05:00,33.27,33.28,33.25,33.26,44600.0,19.8506,19.8566,19.8387,19.8446,44600.0
2008-04-23 14:10:00,33.26,33.36,33.25,33.35,85000.0,19.8446,19.9043,19.8387,19.8983,85000.0
2008-04-23 14:15:00,33.35,33.35,33.3,33.31,57600.0,19.8983,19.8983,19.8685,19.8745,57600.0
2008-04-23 14:20:00,33.32,33.37,33.31,33.33,104400.0,19.8804,19.9103,19.8745,19.8864,104400.0
2008-04-23 14:25:00,33.33,33.35,33.31,33.32,69100.0,19.8864,19.8983,19.8745,19.8804,69100.0
2008-04-23 14:30:00,33.32,33.42,33.32,33.4,99900.0,19.8804,19.9401,19.8804,19.9282,99900.0
2008-04-23 14:35:00,33.41,33.42,33.31,33.37,144500.0,19.9341,19.9401,19.8745,19.9103,144500.0
2008-04-23 14:40:00,33.32,33.36,33.31,33.33,96700.0,19.8804,19.9043,19.8745,19.8864,96700.0
2008-04-23 14:45:00,33.33,33.34,33.3,33.31,40600.0,19.8864,19.8924,19.8685,19.8745,40600.0
2008-04-23 14:50:00,33.31,33.33,33.3,33.32,66500.0,19.8745,19.8864,19.8685,19.8804,66500.0
2008-04-23 14:55:00,33.31,33.33,33.28,33.3,117500.0,19.8745,19.8864,19.8566,19.8685,117500.0
2008-04-23 15:00:00,33.29,33.37,33.29,33.37,81700.0,19.8625,19.9103,19.8625,19.9103,81700.0
2008-04-23 15:05:00,33.37,33.4,33.35,33.4,101700.0,19.9103,19.9282,19.8983,19.9282,101700.0
2008-04-23 15:10:00,33.4,33.44,33.38,33.43,75300.0,19.9282,19.952,19.9162,19.9461,75300.0
2008-04-23 15:15:00,33.42,33.45,33.41,33.43,109400.0,19.9401,19.958,19.9341,19.9461,109400.0
2008-04-23 15:20:00,33.43,33.46,33.42,33.45,134600.0,19.9461,19.964,19.9401,19.958,134600.0
2008-04-23 15:25:00,33.45,33.47,33.37,33.43,237100.0,19.958,19.9699,19.9103,19.9461,237100.0
2008-04-23 15:30:00,33.42,33.48,33.41,33.48,256200.0,19.9401,19.9759,19.9341,19.9759,256200.0
2008-04-23 15:35:00,33.47,33.51,33.4,33.49,466200.0,19.9699,19.9938,19.9282,19.9819,466200.0
2008-04-23 15:40:00,33.49,33.53,33.43,33.5,421200.0,19.9819,20.0057,19.9461,19.9878,421200.0
2008-04-23 15:45:00,33.5,33.51,33.42,33.43,273200.0,19.9878,19.9938,19.9401,19.9461,273200.0
2008-04-23 15:50:00,33.44,33.45,33.4,33.41,232200.0,19.952,19.958,19.9282,19.9341,232200.0
2008-04-23 15:55:00,33.4,33.46,33.38,33.43,316100.0,19.9282,19.964,19.9162,19.9461,316100.0
2008-04-24 09:30:00,33.43,33.84,33.43,33.82,152600.0,19.9461,20.1907,19.9461,20.1787,152600.0
2008-04-24 09:35:00,33.81,33.82,33.59,33.72,97300.0,20.1728,20.1787,20.0415,20.1191,97300.0
2008-04-24 09:40:00,33.72,33.74,33.6,33.74,147700.0,20.1191,20.131,20.0475,20.131,147700.0
2008-04-24 09:45:00,33.72,33.78,33.61,33.61,381700.0,20.1191,20.1549,20.0535,20.0535,381700.0
2008-04-24 09:50:00,33.61,33.62,33.58,33.6,232500.0,20.0535,20.0594,20.0356,20.0475,232500.0
2008-04-24 09:55:00,33.6,33.61,33.58,33.59,225200.0,20.0475,20.0535,20.0356,20.0415,225200.0
2008-04-24 10:00:00,33.59,33.72,33.54,33.64,546500.0,20.0415,20.1191,20.0117,20.0714,546500.0
2008-04-24 10:05:00,33.65,33.65,33.49,33.57,277200.0,20.0773,20.0773,19.9819,20.0296,277200.0
2008-04-24 10:10:00,33.56,33.76,33.54,33.75,325400.0,20.0236,20.1429,20.0117,20.137,325400.0
2008-04-24 10:15:00,33.74,33.76,33.69,33.7,303500.0,20.131,20.1429,20.1012,20.1071,303500.0
2008-04-24 10:20:00,33.7,33.76,33.68,33.75,235000.0,20.1071,20.1429,20.0952,20.137,235000.0
2008-04-24 10:25:00,33.74,33.77,33.67,33.7,219400.0,20.131,20.1489,20.0892,20.1071,219400.0
2008-04-24 10:30:00,33.7,33.71,33.57,33.6,146200.0,20.1071,20.1131,20.0296,20.0475,146200.0
2008-04-24 10:35:00,33.6,33.74,33.59,33.74,85800.0,20.0475,20.131,20.0415,20.131,85800.0
2008-04-24 10:40:00,33.74,33.8,33.74,33.78,305800.0,20.131,20.1668,20.131,20.1549,305800.0
2008-04-24 10:45:00,33.78,33.84,33.77,33.8,307000.0,20.1549,20.1907,20.1489,20.1668,307000.0
2008-04-24 10:50:00,33.81,33.9,33.79,33.86,147800.0,20.1728,20.2265,20.1608,20.2026,147800.0
2008-04-24 10:55:00,33.86,33.9,33.82,33.88,98500.0,20.2026,20.2265,20.1787,20.2145,98500.0
2008-04-24 11:00:00,33.87,33.98,33.87,33.97,183200.0,20.2086,20.2742,20.2086,20.2682,183200.0
2008-04-24 11:05:00,33.98,34.08,33.97,34.08,271800.0,20.2742,20.3339,20.2682,20.3339,271800.0
2008-04-24 11:10:00,34.07,34.09,33.97,33.99,214000.0,20.3279,20.3398,20.2682,20.2802,214000.0
2008-04-24 11:15:00,33.99,34.0,33.97,34.0,173400.0,20.2802,20.2861,20.2682,20.2861,173400.0
2008-04-24 11:20:00,34.0,34.04,33.94,34.04,160100.0,20.2861,20.31,20.2503,20.31,160100.0
2008-04-24 11:25:00,34.05,34.1,34.04,34.1,189800.0,20.316,20.3458,20.31,20.3458,189800.0
2008-04-24 11:30:00,34.09,34.19,34.07,34.15,229300.0,20.3398,20.3995,20.3279,20.3756,229300.0
2008-04-24 11:35:00,34.15,34.19,34.13,34.15,126900.0,20.3756,20.3995,20.3637,20.3756,126900.0
2008-04-24 11:40:00,34.16,34.2,34.13,34.18,180100.0,20.3816,20.4055,20.3637,20.3935,180100.0
2008-04-24 11:45:00,34.18,34.25,34.16,34.25,232700.0,20.3935,20.4353,20.3816,20.4353,232700.0
2008-04-24 11:50:00,34.25,34.28,34.23,34.25,351300.0,20.4353,20.4532,20.4234,20.4353,351300.0
2008-04-24 11:55:00,34.24,34.26,34.2,34.22,152200.0,20.4293,20.4413,20.4055,20.4174,152200.0
2008-04-24 12:00:00,34.22,34.3,34.18,34.3,108400.0,20.4174,20.4651,20.3935,20.4651,108400.0
2008-04-24 12:05:00,34.29,34.4,34.28,34.36,213200.0,20.4592,20.5248,20.4532,20.5009,213200.0
2008-04-24 12:10:00,34.36,34.44,34.31,34.37,235100.0,20.5009,20.5487,20.4711,20.5069,235100.0
2008-04-24 12:15:00,34.37,34.42,34.35,34.42,488700.0,20.5069,20.5367,20.495,20.5367,488700.0
2008-04-24 12:20:00,34.42,34.43,34.38,34.4,146400.0,20.5367,20.5427,20.5129,20.5248,146400.0
2008-04-24 12:25:00,34.4,34.43,34.34,34.37,218400.0,20.5248,20.5427,20.489,20.5069,218400.0
2008-04-24 12:30:00,34.36,34.44,34.32,34.43,184200.0,20.5009,20.5487,20.4771,20.5427,184200.0
2008-04-24 12:35:00,34.42,34.48,34.39,34.4,311300.0,20.5367,20.5725,20.5188,20.5248,311300.0
2008-04-24 12:40:00,34.39,34.49,34.39,34.45,168600.0,20.5188,20.5785,20.5188,20.5546,168600.0
2008-04-24 12:45:00,34.44,34.45,34.39,34.41,94500.0,20.5487,20.5546,20.5188,20.5308,94500.0
2008-04-24 12:50:00,34.41,34.42,34.31,34.32,135900.0,20.5308,20.5367,20.4711,20.4771,135900.0
2008-04-24 12:55:00,34.32,34.39,34.31,34.38,415300.0,20.4771,20.5188,20.4711,20.5129,415300.0
2008-04-24 13:00:00,34.39,34.49,34.38,34.48,128000.0,20.5188,20.5785,20.5129,20.5725,128000.0
2008-04-24 13:05:00,34.49,34.5,34.41,34.41,148800.0,20.5785,20.5845,20.5308,20.5308,148800.0
2008-04-24 13:10:00,34.42,34.45,34.41,34.45,126100.0,20.5367,20.5546,20.5308,20.5546,126100.0
2008-04-24 13:15:00,34.45,34.49,34.39,34.42,95400.0,20.5546,20.5785,20.5188,20.5367,95400.0
2008-04-24 13:20:00,34.41,34.46,34.34,34.36,86400.0,20.5308,20.5606,20.489,20.5009,86400.0
2008-04-24 13:25:00,34.35,34.4,34.33,34.37,103600.0,20.495,20.5248,20.483,20.5069,103600.0
2008-04-24 13:30:00,34.38,34.41,34.35,34.37,102200.0,20.5129,20.5308,20.495,20.5069,102200.0
2008-04-24 13:35:00,34.38,34.41,34.33,34.35,166600.0,20.5129,20.5308,20.483,20.495,166600.0
2008-04-24 13:40:00,34.35,34.37,34.32,34.36,151300.0,20.495,20.5069,20.4771,20.5009,151300.0
2008-04-24 13:45:00,34.37,34.39,34.35,34.38,82800.0,20.5069,20.5188,20.495,20.5129,82800.0
2008-04-24 13:50:00,34.38,34.4,34.35,34.39,128800.0,20.5129,20.5248,20.495,20.5188,128800.0
2008-04-24 13:55:00,34.39,34.48,34.38,34.47,161800.0,20.5188,20.5725,20.5129,20.5666,161800.0
2008-04-24 14:00:00,34.46,34.49,34.43,34.48,116600.0,20.5606,20.5785,20.5427,20.5725,116600.0
2008-04-24 14:05:00,34.48,34.49,34.43,34.46,212700.0,20.5725,20.5785,20.5427,20.5606,212700.0
2008-04-24 14:10:00,34.46,34.49,34.44,34.48,74600.0,20.5606,20.5785,20.5487,20.5725,74600.0
2008-04-24 14:15:00,34.48,34.55,34.47,34.52,178600.0,20.5725,20.6143,20.5666,20.5964,178600.0
2008-04-24 14:20:00,34.51,34.55,34.48,34.54,113700.0,20.5904,20.6143,20.5725,20.6083,113700.0
2008-04-24 14:25:00,34.54,34.59,34.52,34.58,202700.0,20.6083,20.6382,20.5964,20.6322,202700.0
2008-04-24 14:30:00,34.58,34.64,34.56,34.6,280700.0,20.6322,20.668,20.6203,20.6441,280700.0
2008-04-24 14:35:00,34.59,34.6,34.51,34.52,404100.0,20.6382,20.6441,20.5904,20.5964,404100.0
2008-04-24 14:40:00,34.52,34.57,34.51,34.55,122600.0,20.5964,20.6262,20.5904,20.6143,122600.0
2008-04-24 14:45:00,34.55,34.62,34.55,34.57,282400.0,20.6143,20.6561,20.6143,20.6262,282400.0
2008-04-24 14:50:00,34.56,34.58,34.5,34.52,189600.0,20.6203,20.6322,20.5845,20.5964,189600.0
2008-04-24 14:55:00,34.53,34.59,34.49,34.57,173800.0,20.6024,20.6382,20.5785,20.6262,173800.0
2008-04-24 15:00:00,34.57,34.6,34.55,34.59,180100.0,20.6262,20.6441,20.6143,20.6382,180100.0
2008-04-24 15:05:00,34.59,34.66,34.58,34.66,274500.0,20.6382,20.6799,20.6322,20.6799,274500.0
2008-04-24 15:10:00,34.65,34.68,34.63,34.65,179600.0,20.674,20.6919,20.662,20.674,179600.0
2008-04-24 15:15:00,34.65,34.65,34.52,34.56,221700.0,20.674,20.674,20.5964,20.6203,221700.0
2008-04-24 15:20:00,34.56,34.6,34.51,34.52,329900.0,20.6203,20.6441,20.5904,20.5964,329900.0
2008-04-24 15:25:00,34.52,34.63,34.51,34.6,199900.0,20.5964,20.662,20.5904,20.6441,199900.0
2008-04-24 15:30:00,34.61,34.7,34.59,34.69,223400.0,20.6501,20.7038,20.6382,20.6978,223400.0
2008-04-24 15:35:00,34.69,34.73,34.65,34.68,288900.0,20.6978,20.7217,20.674,20.6919,288900.0
2008-04-24 15:40:00,34.68,34.75,34.56,34.56,456900.0,20.6919,20.7336,20.6203,20.6203,456900.0
2008-04-24 15:45:00,34.56,34.56,34.47,34.49,396200.0,20.6203,20.6203,20.5666,20.5785,396200.0
2008-04-24 15:50:00,34.48,34.61,34.41,34.57,619900.0,20.5725,20.6501,20.5308,20.6262,619900.0
2008-04-24 15:55:00,34.58,34.58,34.46,34.46,639700.0,20.6322,20.6322,20.5606,20.5606,639700.0
2008-04-25 09:30:00,34.64,34.7,34.28,34.47,189000.0,20.668,20.7038,20.4532,20.5666,189000.0
2008-04-25 09:35:00,34.47,34.65,34.44,34.65,122100.0,20.5666,20.674,20.5487,20.674,122100.0
2008-04-25 09:40:00,34.63,34.7,34.62,34.68,107800.0,20.662,20.7038,20.6561,20.6919,107800.0
2008-04-25 09:45:00,34.68,34.7,34.42,34.5,195800.0,20.6919,20.7038,20.5367,20.5845,195800.0
2008-04-25 09:50:00,34.5,34.53,34.36,34.4,192400.0,20.5845,20.6024,20.5009,20.5248,192400.0
2008-04-25 09:55:00,34.4,34.43,34.3,34.38,253800.0,20.5248,20.5427,20.4651,20.5129,253800.0
2008-04-25 10:00:00,34.38,34.4,34.27,34.3,189500.0,20.5129,20.5248,20.4472,20.4651,189500.0
2008-04-25 10:05:00,34.3,34.3,34.16,34.28,233000.0,20.4651,20.4651,20.3816,20.4532,233000.0
2008-04-25 10:10:00,34.27,34.34,34.26,34.34,82100.0,20.4472,20.489,20.4413,20.489,82100.0
2008-04-25 10:15:00,34.33,34.39,34.3,34.37,83800.0,20.483,20.5188,20.4651,20.5069,83800.0
2008-04-25 10:20:00,34.38,34.44,34.35,34.41,100500.0,20.5129,20.5487,20.495,20.5308,100500.0
2008-04-25 10:25:00,34.41,34.46,34.4,34.42,80000.0,20.5308,20.5606,20.5248,20.5367,80000.0
2008-04-25 10:30:00,34.42,34.46,34.35,34.37,157700.0,20.5367,20.5606,20.495,20.5069,157700.0
2008-04-25 10:35:00,34.37,34.38,34.23,34.25,228400.0,20.5069,20.5129,20.4234,20.4353,228400.0
2008-04-25 10:40:00,34.25,34.37,34.24,34.32,172700.0,20.4353,20.5069,20.4293,20.4771,172700.0
2008-04-25 10:45:00,34.32,34.37,34.3,34.37,225100.0,20.4771,20.5069,20.4651,20.5069,225100.0
2008-04-25 10:50:00,34.36,34.36,34.25,34.28,299700.0,20.5009,20.5009,20.4353,20.4532,299700.0
2008-04-25 10:55:00,34.28,34.31,34.25,34.27,135300.0,20.4532,20.4711,20.4353,20.4472,135300.0
2008-04-25 11:00:00,34.28,34.36,34.27,34.3,168200.0,20.4532,20.5009,20.4472,20.4651,168200.0
2008-04-25 11:05:00,34.31,34.33,34.21,34.22,134100.0,20.4711,20.483,20.4114,20.4174,134100.0
2008-04-25 11:10:00,34.22,34.28,34.18,34.2,245700.0,20.4174,20.4532,20.3935,20.4055,245700.0
2008-04-25 11:15:00,34.2,34.2,34.01,34.04,200900.0,20.4055,20.4055,20.2921,20.31,200900.0
2008-04-25 11:20:00,34.05,34.06,33.97,34.01,167600.0,20.316,20.3219,20.2682,20.2921,167600.0
2008-04-25 11:25:00,34.01,34.35,34.0,34.08,259400.0,20.2921,20.495,20.2861,20.3339,259400.0
2008-04-25 11:30:00,34.08,34.13,34.08,34.12,66400.0,20.3339,20.3637,20.3339,20.3577,66400.0
2008-04-25 11:35:00,34.12,34.15,34.11,34.14,87500.0,20.3577,20.3756,20.3518,20.3697,87500.0
2008-04-25 11:40:00,34.15,34.27,34.13,34.26,167600.0,20.3756,20.4472,20.3637,20.4413,167600.0
2008-04-25 11:45:00,34.26,34.28,34.22,34.24,105600.0,20.4413,20.4532,20.4174,20.4293,105600.0
2008-04-25 11:50:00,34.24,34.26,34.21,34.25,202700.0,20.4293,20.4413,20.4114,20.4353,202700.0
2008-04-25 11:55:00,34.25,34.26,34.21,34.22,172400.0,20.4353,20.4413,20.4114,20.4174,172400.0
2008-04-25 12:00:00,34.22,34.25,34.19,34.23,104400.0,20.4174,20.4353,20.3995,20.4234,104400.0
2008-04-25 12:05:00,34.23,34.31,34.22,34.29,131100.0,20.4234,20.4711,20.4174,20.4592,131100.0
2008-04-25 12:10:00,34.29,34.36,34.29,34.35,134500.0,20.4592,20.5009,20.4592,20.495,134500.0
2008-04-25 12:15:00,34.35,34.39,34.34,34.38,80300.0,20.495,20.5188,20.489,20.5129,80300.0
2008-04-25 12:20:00,34.38,34.41,34.3,34.4,211300.0,20.5129,20.5308,20.4651,20.5248,211300.0
2008-04-25 12:25:00,34.4,34.41,34.4,34.41,89900.0,20.5248,20.5308,20.5248,20.5308,89900.0
2008-04-25 12:30:00,34.41,34.45,34.39,34.39,135300.0,20.5308,20.5546,20.5188,20.5188,135300.0
2008-04-25 12:35:00,34.39,34.47,34.39,34.47,75200.0,20.5188,20.5666,20.5188,20.5666,75200.0
2008-04-25 12:40:00,34.46,34.52,34.45,34.52,129200.0,20.5606,20.5964,20.5546,20.5964,129200.0
2008-04-25 12:45:00,34.51,34.56,34.48,34.53,212100.0,20.5904,20.6203,20.5725,20.6024,212100.0
2008-04-25 12:50:00,34.53,34.54,34.48,34.52,118000.0,20.6024,20.6083,20.5725,20.5964,118000.0
2008-04-25 12:55:00,34.52,34.53,34.48,34.5,94200.0,20.5964,20.6024,20.5725,20.5845,94200.0
2008-04-25 13:00:00,34.51,34.55,34.5,34.51,96900.0,20.5904,20.6143,20.5845,20.5904,96900.0
2008-04-25 13:05:00,34.51,34.55,34.51,34.55,78500.0,20.5904,20.6143,20.5904,20.6143,78500.0
2008-04-25 13:10:00,34.56,34.6,34.55,34.57,96900.0,20.6203,20.6441,20.6143,20.6262,96900.0
2008-04-25 13:15:00,34.57,34.61,34.55,34.61,100800.0,20.6262,20.6501,20.6143,20.6501,100800.0
2008-04-25 13:20:00,34.61,34.63,34.59,34.62,76000.0,20.6501,20.662,20.6382,20.6561,76000.0
2008-04-25 13:25:00,34.62,34.63,34.57,34.59,155200.0,20.6561,20.662,20.6262,20.6382,155200.0
2008-04-25 13:30:00,34.59,34.59,34.53,34.54,125700.0,20.6382,20.6382,20.6024,20.6083,125700.0
2008-04-25 13:35:00,34.54,34.58,34.53,34.57,108700.0,20.6083,20.6322,20.6024,20.6262,108700.0
2008-04-25 13:40:00,34.57,34.58,34.53,34.58,57200.0,20.6262,20.6322,20.6024,20.6322,57200.0
2008-04-25 13:45:00,34.57,34.6,34.55,34.6,78600.0,20.6262,20.6441,20.6143,20.6441,78600.0
2008-04-25 13:50:00,34.6,34.63,34.55,34.55,85500.0,20.6441,20.662,20.6143,20.6143,85500.0
2008-04-25 13:55:00,34.56,34.66,34.56,34.66,121400.0,20.6203,20.6799,20.6203,20.6799,121400.0
2008-04-25 14:00:00,34.65,34.66,34.62,34.65,64700.0,20.674,20.6799,20.6561,20.674,64700.0
2008-04-25 14:05:00,34.65,34.7,34.64,34.68,115100.0,20.674,20.7038,20.668,20.6919,115100.0
2008-04-25 14:10:00,34.68,34.72,34.64,34.65,117900.0,20.6919,20.7157,20.668,20.674,117900.0
2008-04-25 14:15:00,34.65,34.71,34.62,34.7,72400.0,20.674,20.7098,20.6561,20.7038,72400.0
2008-04-25 14:20:00,34.7,34.7,34.64,34.64,63800.0,20.7038,20.7038,20.668,20.668,63800.0
2008-04-25 14:25:00,34.63,34.69,34.63,34.66,91800.0,20.662,20.6978,20.662,20.6799,91800.0
2008-04-25 14:30:00,34.67,34.7,34.65,34.68,92100.0,20.6859,20.7038,20.674,20.6919,92100.0
2008-04-25 14:35:00,34.68,34.71,34.67,34.69,66500.0,20.6919,20.7098,20.6859,20.6978,66500.0
2008-04-25 14:40:00,34.69,34.74,34.68,34.74,117200.0,20.6978,20.7277,20.6919,20.7277,117200.0
2008-04-25 14:45:00,34.74,34.75,34.7,34.74,88300.0,20.7277,20.7336,20.7038,20.7277,88300.0
2008-04-25 14:50:00,34.73,34.76,34.71,34.73,132100.0,20.7217,20.7396,20.7098,20.7217,132100.0
2008-04-25 14:55:00,34.74,34.75,34.73,34.74,94200.0,20.7277,20.7336,20.7217,20.7277,94200.0
2008-04-25 15:00:00,34.75,34.79,34.72,34.77,210100.0,20.7336,20.7575,20.7157,20.7456,210100.0
2008-04-25 15:05:00,34.77,34.86,34.76,34.86,233500.0,20.7456,20.7993,20.7396,20.7993,233500.0
2008-04-25 15:10:00,34.86,34.93,34.85,34.92,141700.0,20.7993,20.841,20.7933,20.8351,141700.0
2008-04-25 15:15:00,34.91,34.93,34.9,34.91,192300.0,20.8291,20.841,20.8231,20.8291,192300.0
2008-04-25 15:20:00,34.92,34.96,34.91,34.93,436000.0,20.8351,20.8589,20.8291,20.841,436000.0
2008-04-25 15:25:00,34.91,34.91,34.8,34.87,212700.0,20.8291,20.8291,20.7635,20.8052,212700.0
2008-04-25 15:30:00,34.88,34.91,34.87,34.9,230300.0,20.8112,20.8291,20.8052,20.8231,230300.0
2008-04-25 15:35:00,34.9,34.9,34.81,34.84,172300.0,20.8231,20.8231,20.7694,20.7873,172300.0
2008-04-25 15:40:00,34.83,34.84,34.77,34.82,256800.0,20.7814,20.7873,20.7456,20.7754,256800.0
2008-04-25 15:45:00,34.82,34.85,34.8,34.83,283500.0,20.7754,20.7933,20.7635,20.7814,283500.0
2008-04-25 15:50:00,34.84,34.88,34.78,34.82,327300.0,20.7873,20.8112,20.7515,20.7754,327300.0
2008-04-25 15:55:00,34.82,34.87,34.76,34.87,433000.0,20.7754,20.8052,20.7396,20.8052,433000.0
2008-04-28 09:30:00,34.9,34.95,34.73,34.74,282300.0,20.8231,20.853,20.7217,20.7277,282300.0
2008-04-28 09:35:00,34.74,34.83,34.74,34.8,55500.0,20.7277,20.7814,20.7277,20.7635,55500.0
2008-04-28 09:40:00,34.79,34.85,34.73,34.81,129600.0,20.7575,20.7933,20.7217,20.7694,129600.0
2008-04-28 09:45:00,34.81,34.87,34.77,34.85,57100.0,20.7694,20.8052,20.7456,20.7933,57100.0
2008-04-28 09:50:00,34.85,34.89,34.75,34.82,146000.0,20.7933,20.8172,20.7336,20.7754,146000.0
2008-04-28 09:55:00,34.82,34.91,34.82,34.86,114900.0,20.7754,20.8291,20.7754,20.7993,114900.0
2008-04-28 10:00:00,34.87,34.87,34.79,34.86,90400.0,20.8052,20.8052,20.7575,20.7993,90400.0
2008-04-28 10:05:00,34.86,34.95,34.85,34.87,146900.0,20.7993,20.853,20.7933,20.8052,146900.0
2008-04-28 10:10:00,34.87,34.95,34.87,34.92,187100.0,20.8052,20.853,20.8052,20.8351,187100.0
2008-04-28 10:15:00,34.94,35.0,34.93,34.99,309700.0,20.847,20.8828,20.841,20.8768,309700.0
2008-04-28 10:20:00,34.99,35.0,34.94,34.98,752100.0,20.8768,20.8828,20.847,20.8709,752100.0
2008-04-28 10:25:00,34.99,34.99,34.92,34.95,219200.0,20.8768,20.8768,20.8351,20.853,219200.0
2008-04-28 10:30:00,34.95,35.05,34.95,35.0,361500.0,20.853,20.9126,20.853,20.8828,361500.0
2008-04-28 10:35:00,35.01,35.05,35.01,35.02,105600.0,20.8888,20.9126,20.8888,20.8947,105600.0
2008-04-28 10:40:00,35.02,35.04,35.0,35.01,102100.0,20.8947,20.9067,20.8828,20.8888,102100.0
2008-04-28 10:45:00,35.01,35.02,34.91,34.94,308300.0,20.8888,20.8947,20.8291,20.847,308300.0
2008-04-28 10:50:00,34.94,35.01,34.92,35.01,307300.0,20.847,20.8888,20.8351,20.8888,307300.0
2008-04-28 10:55:00,35.01,35.02,34.97,34.99,72900.0,20.8888,20.8947,20.8649,20.8768,72900.0
2008-04-28 11:00:00,34.99,35.01,34.97,34.99,131100.0,20.8768,20.8888,20.8649,20.8768,131100.0
2008-04-28 11:05:00,35.0,35.0,34.97,34.99,229200.0,20.8828,20.8828,20.8649,20.8768,229200.0
2008-04-28 11:10:00,34.99,35.0,34.98,34.98,206600.0,20.8768,20.8828,20.8709,20.8709,206600.0
2008-04-28 11:15:00,34.98,35.0,34.89,34.9,336200.0,20.8709,20.8828,20.8172,20.8231,336200.0
2008-04-28 11:20:00,34.9,34.96,34.9,34.95,181900.0,20.8231,20.8589,20.8231,20.853,181900.0
2008-04-28 11:25:00,34.95,35.0,34.94,34.94,217100.0,20.853,20.8828,20.847,20.847,217100.0
2008-04-28 11:30:00,34.94,34.98,34.92,34.95,127300.0,20.847,20.8709,20.8351,20.853,127300.0
2008-04-28 11:35:00,34.95,34.96,34.91,34.92,192100.0,20.853,20.8589,20.8291,20.8351,192100.0
2008-04-28 11:40:00,34.92,35.0,34.92,35.0,170600.0,20.8351,20.8828,20.8351,20.8828,170600.0
2008-04-28 11:45:00,35.0,35.0,34.93,34.96,106000.0,20.8828,20.8828,20.841,20.8589,106000.0
2008-04-28 11:50:00,34.97,35.0,34.96,34.99,148600.0,20.8649,20.8828,20.8589,20.8768,148600.0
2008-04-28 11:55:00,34.99,35.0,34.97,34.97,189200.0,20.8768,20.8828,20.8649,20.8649,189200.0
2008-04-28 12:00:00,34.98,34.99,34.96,34.98,197100.0,20.8709,20.8768,20.8589,20.8709,197100.0
2008-04-28 12:05:00,34.98,34.98,34.94,34.96,107400.0,20.8709,20.8709,20.847,20.8589,107400.0
2008-04-28 12:10:00,34.97,35.0,34.96,34.99,144300.0,20.8649,20.8828,20.8589,20.8768,144300.0
2008-04-28 12:15:00,34.99,35.0,34.97,34.99,105100.0,20.8768,20.8828,20.8649,20.8768,105100.0
2008-04-28 12:20:00,34.99,34.99,34.94,34.94,57600.0,20.8768,20.8768,20.847,20.847,57600.0
2008-04-28 12:25:00,34.95,34.97,34.94,34.97,121000.0,20.853,20.8649,20.847,20.8649,121000.0
2008-04-28 12:30:00,34.96,34.98,34.94,34.94,77800.0,20.8589,20.8709,20.847,20.847,77800.0
2008-04-28 12:35:00,34.94,34.97,34.94,34.95,104600.0,20.847,20.8649,20.847,20.853,104600.0
2008-04-28 12:40:00,34.94,34.95,34.9,34.92,102700.0,20.847,20.853,20.8231,20.8351,102700.0
2008-04-28 12:45:00,34.92,34.94,34.89,34.9,97700.0,20.8351,20.847,20.8172,20.8231,97700.0
2008-04-28 12:50:00,34.9,34.91,34.89,34.9,91000.0,20.8231,20.8291,20.8172,20.8231,91000.0
2008-04-28 12:55:00,34.89,34.91,34.89,34.9,47600.0,20.8172,20.8291,20.8172,20.8231,47600.0
2008-04-28 13:00:00,34.9,34.92,34.89,34.92,65800.0,20.8231,20.8351,20.8172,20.8351,65800.0
2008-04-28 13:05:00,34.92,34.95,34.91,34.93,77400.0,20.8351,20.853,20.8291,20.841,77400.0
2008-04-28 13:10:00,34.93,34.94,34.93,34.94,44400.0,20.841,20.847,20.841,20.847,44400.0
2008-04-28 13:15:00,34.94,34.96,34.9,34.94,194900.0,20.847,20.8589,20.8231,20.847,194900.0
2008-04-28 13:20:00,34.94,34.99,34.93,34.98,152100.0,20.847,20.8768,20.841,20.8709,152100.0
2008-04-28 13:25:00,34.99,34.99,34.95,34.97,63600.0,20.8768,20.8768,20.853,20.8649,63600.0
2008-04-28 13:30:00,34.98,35.0,34.97,35.0,162600.0,20.8709,20.8828,20.8649,20.8828,162600.0
2008-04-28 13:35:00,34.99,35.0,34.95,34.95,72500.0,20.8768,20.8828,20.853,20.853,72500.0
2008-04-28 13:40:00,34.95,34.98,34.93,34.97,95500.0,20.853,20.8709,20.841,20.8649,95500.0
2008-04-28 13:45:00,34.96,34.98,34.96,34.96,39100.0,20.8589,20.8709,20.8589,20.8589,39100.0
2008-04-28 13:50:00,34.96,34.99,34.95,34.97,110900.0,20.8589,20.8768,20.853,20.8649,110900.0
2008-04-28 13:55:00,34.97,35.0,34.97,34.99,132100.0,20.8649,20.8828,20.8649,20.8768,132100.0
2008-04-28 14:00:00,35.0,35.01,34.96,34.97,344700.0,20.8828,20.8888,20.8589,20.8649,344700.0
2008-04-28 14:05:00,34.97,35.0,34.97,35.0,116800.0,20.8649,20.8828,20.8649,20.8828,116800.0
2008-04-28 14:10:00,35.0,35.0,34.97,34.99,143600.0,20.8828,20.8828,20.8649,20.8768,143600.0
2008-04-28 14:15:00,34.99,34.99,34.96,34.96,64500.0,20.8768,20.8768,20.8589,20.8589,64500.0
2008-04-28 14:20:00,34.97,34.99,34.96,34.98,113200.0,20.8649,20.8768,20.8589,20.8709,113200.0
2008-04-28 14:25:00,34.99,34.99,34.95,34.96,85800.0,20.8768,20.8768,20.853,20.8589,85800.0
2008-04-28 14:30:00,34.96,34.97,34.93,34.96,96700.0,20.8589,20.8649,20.841,20.8589,96700.0
2008-04-28 14:35:00,34.95,34.97,34.95,34.95,101800.0,20.853,20.8649,20.853,20.853,101800.0
2008-04-28 14:40:00,34.95,34.97,34.94,34.95,101000.0,20.853,20.8649,20.847,20.853,101000.0
2008-04-28 14:45:00,34.95,34.95,34.92,34.92,167900.0,20.853,20.853,20.8351,20.8351,167900.0
2008-04-28 14:50:00,34.92,34.96,34.92,34.96,114100.0,20.8351,20.8589,20.8351,20.8589,114100.0
2008-04-28 14:55:00,34.96,34.97,34.95,34.96,88400.0,20.8589,20.8649,20.853,20.8589,88400.0
2008-04-28 15:00:00,34.96,34.97,34.95,34.96,148100.0,20.8589,20.8649,20.853,20.8589,148100.0
2008-04-28 15:05:00,34.96,34.97,34.93,34.94,123700.0,20.8589,20.8649,20.841,20.847,123700.0
2008-04-28 15:10:00,34.93,34.95,34.93,34.95,118400.0,20.841,20.853,20.841,20.853,118400.0
2008-04-28 15:15:00,34.95,34.96,34.9,34.95,396200.0,20.853,20.8589,20.8231,20.853,396200.0
2008-04-28 15:20:00,34.95,34.95,34.9,34.92,307000.0,20.853,20.853,20.8231,20.8351,307000.0
2008-04-28 15:25:00,34.92,34.92,34.8,34.81,228200.0,20.8351,20.8351,20.7635,20.7694,228200.0
2008-04-28 15:30:00,34.81,34.87,34.81,34.81,334600.0,20.7694,20.8052,20.7694,20.7694,334600.0
2008-04-28 15:35:00,34.81,34.83,34.8,34.8,185400.0,20.7694,20.7814,20.7635,20.7635,185400.0
2008-04-28 15:40:00,34.81,34.81,34.77,34.77,216000.0,20.7694,20.7694,20.7456,20.7456,216000.0
2008-04-28 15:45:00,34.77,34.78,34.71,34.71,263200.0,20.7456,20.7515,20.7098,20.7098,263200.0
2008-04-28 15:50:00,34.7,34.71,34.61,34.63,394500.0,20.7038,20.7098,20.6501,20.662,394500.0
2008-04-28 15:55:00,34.63,34.64,34.59,34.64,724300.0,20.662,20.668,20.6382,20.668,724300.0
2008-04-29 09:30:00,34.75,34.75,34.54,34.69,132900.0,20.7336,20.7336,20.6083,20.6978,132900.0
2008-04-29 09:35:00,34.68,34.8,34.61,34.69,219900.0,20.6919,20.7635,20.6501,20.6978,219900.0
2008-04-29 09:40:00,34.69,34.7,34.5,34.51,216000.0,20.6978,20.7038,20.5845,20.5904,216000.0
2008-04-29 09:45:00,34.52,34.53,34.4,34.42,95400.0,20.5964,20.6024,20.5248,20.5367,95400.0
2008-04-29 09:50:00,34.41,34.47,34.4,34.42,132900.0,20.5308,20.5666,20.5248,20.5367,132900.0
2008-04-29 09:55:00,34.42,34.49,34.35,34.36,142200.0,20.5367,20.5785,20.495,20.5009,142200.0
2008-04-29 10:00:00,34.36,34.39,34.25,34.34,234900.0,20.5009,20.5188,20.4353,20.489,234900.0
2008-04-29 10:05:00,34.33,34.35,34.25,34.3,94500.0,20.483,20.495,20.4353,20.4651,94500.0
2008-04-29 10:10:00,34.31,34.34,34.28,34.32,110200.0,20.4711,20.489,20.4532,20.4771,110200.0
2008-04-29 10:15:00,34.31,34.4,34.28,34.36,110800.0,20.4711,20.5248,20.4532,20.5009,110800.0
2008-04-29 10:20:00,34.37,34.38,34.22,34.22,107200.0,20.5069,20.5129,20.4174,20.4174,107200.0
2008-04-29 10:25:00,34.22,34.32,34.22,34.3,141000.0,20.4174,20.4771,20.4174,20.4651,141000.0
2008-04-29 10:30:00,34.3,34.3,34.21,34.22,104500.0,20.4651,20.4651,20.4114,20.4174,104500.0
2008-04-29 10:35:00,34.22,34.28,34.21,34.27,72600.0,20.4174,20.4532,20.4114,20.4472,72600.0
2008-04-29 10:40:00,34.26,34.29,34.24,34.28,93500.0,20.4413,20.4592,20.4293,20.4532,93500.0
2008-04-29 10:45:00,34.28,34.3,34.2,34.22,133000.0,20.4532,20.4651,20.4055,20.4174,133000.0
2008-04-29 10:50:00,34.22,34.25,34.2,34.24,105900.0,20.4174,20.4353,20.4055,20.4293,105900.0
2008-04-29 10:55:00,34.24,34.29,34.23,34.25,64900.0,20.4293,20.4592,20.4234,20.4353,64900.0
2008-04-29 11:00:00,34.24,34.28,34.22,34.26,122800.0,20.4293,20.4532,20.4174,20.4413,122800.0
2008-04-29 11:05:00,34.26,34.32,34.22,34.32,126200.0,20.4413,20.4771,20.4174,20.4771,126200.0
2008-04-29 11:10:00,34.31,34.34,34.27,34.29,117100.0,20.4711,20.489,20.4472,20.4592,117100.0
2008-04-29 11:15:00,34.28,34.33,34.26,34.29,111800.0,20.4532,20.483,20.4413,20.4592,111800.0
2008-04-29 11:20:00,34.29,34.33,34.26,34.3,104700.0,20.4592,20.483,20.4413,20.4651,104700.0
2008-04-29 11:25:00,34.29,34.36,34.29,34.34,91700.0,20.4592,20.5009,20.4592,20.489,91700.0
2008-04-29 11:30:00,34.34,34.4,34.34,34.38,68200.0,20.489,20.5248,20.489,20.5129,68200.0
2008-04-29 11:35:00,34.38,34.45,34.35,34.43,73300.0,20.5129,20.5546,20.495,20.5427,73300.0
2008-04-29 11:40:00,34.44,34.46,34.38,34.4,82200.0,20.5487,20.5606,20.5129,20.5248,82200.0
2008-04-29 11:45:00,34.41,34.43,34.39,34.39,52700.0,20.5308,20.5427,20.5188,20.5188,52700.0
2008-04-29 11:50:00,34.4,34.46,34.39,34.43,78600.0,20.5248,20.5606,20.5188,20.5427,78600.0
2008-04-29 11:55:00,34.43,34.46,34.41,34.41,71500.0,20.5427,20.5606,20.5308,20.5308,71500.0
2008-04-29 12:00:00,34.41,34.42,34.39,34.41,81400.0,20.5308,20.5367,20.5188,20.5308,81400.0
2008-04-29 12:05:00,34.41,34.42,34.38,34.38,82100.0,20.5308,20.5367,20.5129,20.5129,82100.0
2008-04-29 12:10:00,34.38,34.41,34.36,34.4,112300.0,20.5129,20.5308,20.5009,20.5248,112300.0
2008-04-29 12:15:00,34.4,34.41,34.39,34.41,56900.0,20.5248,20.5308,20.5188,20.5308,56900.0
2008-04-29 12:20:00,34.4,34.43,34.37,34.42,65900.0,20.5248,20.5427,20.5069,20.5367,65900.0
2008-04-29 12:25:00,34.43,34.49,34.42,34.48,84100.0,20.5427,20.5785,20.5367,20.5725,84100.0
2008-04-29 12:30:00,34.48,34.49,34.44,34.46,46500.0,20.5725,20.5785,20.5487,20.5606,46500.0
2008-04-29 12:35:00,34.45,34.46,34.42,34.46,48400.0,20.5546,20.5606,20.5367,20.5606,48400.0
2008-04-29 12:40:00,34.46,34.48,34.43,34.44,60600.0,20.5606,20.5725,20.5427,20.5487,60600.0
2008-04-29 12:45:00,34.44,34.46,34.43,34.44,48900.0,20.5487,20.5606,20.5427,20.5487,48900.0
2008-04-29 12:50:00,34.44,34.48,34.41,34.42,135700.0,20.5487,20.5725,20.5308,20.5367,135700.0
2008-04-29 12:55:00,34.42,34.45,34.41,34.41,90900.0,20.5367,20.5546,20.5308,20.5308,90900.0
2008-04-29 13:00:00,34.41,34.43,34.39,34.42,83500.0,20.5308,20.5427,20.5188,20.5367,83500.0
2008-04-29 13:05:00,34.42,34.49,34.42,34.47,94700.0,20.5367,20.5785,20.5367,20.5666,94700.0
2008-04-29 13:10:00,34.48,34.48,34.42,34.43,99800.0,20.5725,20.5725,20.5367,20.5427,99800.0
2008-04-29 13:15:00,34.43,34.48,34.43,34.47,56100.0,20.5427,20.5725,20.5427,20.5666,56100.0
2008-04-29 13:20:00,34.48,34.5,34.44,34.45,89200.0,20.5725,20.5845,20.5487,20.5546,89200.0
2008-04-29 13:25:00,34.45,34.47,34.44,34.46,94100.0,20.5546,20.5666,20.5487,20.5606,94100.0
2008-04-29 13:30:00,34.46,34.51,34.45,34.51,68900.0,20.5606,20.5904,20.5546,20.5904,68900.0
2008-04-29 13:35:00,34.5,34.55,34.48,34.54,57900.0,20.5845,20.6143,20.5725,20.6083,57900.0
2008-04-29 13:40:00,34.54,34.54,34.45,34.45,68500.0,20.6083,20.6083,20.5546,20.5546,68500.0
2008-04-29 13:45:00,34.46,34.48,34.42,34.44,141100.0,20.5606,20.5725,20.5367,20.5487,141100.0
2008-04-29 13:50:00,34.44,34.46,34.39,34.4,93100.0,20.5487,20.5606,20.5188,20.5248,93100.0
2008-04-29 13:55:00,34.4,34.42,34.39,34.41,56800.0,20.5248,20.5367,20.5188,20.5308,56800.0
2008-04-29 14:00:00,34.41,34.42,34.37,34.37,97300.0,20.5308,20.5367,20.5069,20.5069,97300.0
2008-04-29 14:05:00,34.37,34.4,34.36,34.36,54000.0,20.5069,20.5248,20.5009,20.5009,54000.0
2008-04-29 14:10:00,34.37,34.42,34.35,34.35,105800.0,20.5069,20.5367,20.495,20.495,105800.0
2008-04-29 14:15:00,34.35,34.39,34.31,34.34,124400.0,20.495,20.5188,20.4711,20.489,124400.0
2008-04-29 14:20:00,34.34,34.39,34.33,34.36,82800.0,20.489,20.5188,20.483,20.5009,82800.0
2008-04-29 14:25:00,34.35,34.37,34.34,34.36,34100.0,20.495,20.5069,20.489,20.5009,34100.0
2008-04-29 14:30:00,34.36,34.39,34.34,34.35,102700.0,20.5009,20.5188,20.489,20.495,102700.0
2008-04-29 14:35:00,34.35,34.39,34.34,34.37,105400.0,20.495,20.5188,20.489,20.5069,105400.0
2008-04-29 14:40:00,34.37,34.4,34.35,34.39,173300.0,20.5069,20.5248,20.495,20.5188,173300.0
2008-04-29 14:45:00,34.38,34.45,34.38,34.42,185700.0,20.5129,20.5546,20.5129,20.5367,185700.0
2008-04-29 14:50:00,34.42,34.43,34.4,34.42,72000.0,20.5367,20.5427,20.5248,20.5367,72000.0
2008-04-29 14:55:00,34.42,34.44,34.41,34.43,78100.0,20.5367,20.5487,20.5308,20.5427,78100.0
2008-04-29 15:00:00,34.43,34.45,34.41,34.41,100200.0,20.5427,20.5546,20.5308,20.5308,100200.0
2008-04-29 15:05:00,34.41,34.43,34.37,34.37,161700.0,20.5308,20.5427,20.5069,20.5069,161700.0
2008-04-29 15:10:00,34.38,34.41,34.37,34.41,92300.0,20.5129,20.5308,20.5069,20.5308,92300.0
2008-04-29 15:15:00,34.41,34.41,34.38,34.39,72300.0,20.5308,20.5308,20.5129,20.5188,72300.0
2008-04-29 15:20:00,34.4,34.4,34.33,34.36,141700.0,20.5248,20.5248,20.483,20.5009,141700.0
2008-04-29 15:25:00,34.35,34.36,34.27,34.28,128200.0,20.495,20.5009,20.4472,20.4532,128200.0
2008-04-29 15:30:00,34.27,34.33,34.25,34.32,110000.0,20.4472,20.483,20.4353,20.4771,110000.0
2008-04-29 15:35:00,34.32,34.51,34.27,34.3,153300.0,20.4771,20.5904,20.4472,20.4651,153300.0
2008-04-29 15:40:00,34.3,34.31,34.27,34.31,147400.0,20.4651,20.4711,20.4472,20.4711,147400.0
2008-04-29 15:45:00,34.3,34.31,34.23,34.29,318600.0,20.4651,20.4711,20.4234,20.4592,318600.0
2008-04-29 15:50:00,34.29,34.3,34.24,34.29,267500.0,20.4592,20.4651,20.4293,20.4592,267500.0
2008-04-29 15:55:00,34.3,34.3,34.23,34.26,347900.0,20.4651,20.4651,20.4234,20.4413,347900.0
2008-04-30 09:30:00,34.41,34.49,34.28,34.42,108700.0,20.5308,20.5785,20.4532,20.5367,108700.0
2008-04-30 09:35:00,34.42,34.42,34.3,34.34,71600.0,20.5367,20.5367,20.4651,20.489,71600.0
2008-04-30 09:40:00,34.33,34.41,34.22,34.22,116500.0,20.483,20.5308,20.4174,20.4174,116500.0
2008-04-30 09:45:00,34.22,34.24,34.17,34.2,131700.0,20.4174,20.4293,20.3876,20.4055,131700.0
2008-04-30 09:50:00,34.21,34.25,34.15,34.22,177900.0,20.4114,20.4353,20.3756,20.4174,177900.0
2008-04-30 09:55:00,34.22,34.25,34.11,34.11,121300.0,20.4174,20.4353,20.3518,20.3518,121300.0
2008-04-30 10:00:00,34.12,34.14,33.91,33.92,343600.0,20.3577,20.3697,20.2324,20.2384,343600.0
2008-04-30 10:05:00,33.92,34.08,33.89,34.05,217200.0,20.2384,20.3339,20.2205,20.316,217200.0
2008-04-30 10:10:00,34.05,34.06,34.01,34.05,103800.0,20.316,20.3219,20.2921,20.316,103800.0
2008-04-30 10:15:00,34.05,34.05,34.0,34.02,87900.0,20.316,20.316,20.2861,20.2981,87900.0
2008-04-30 10:20:00,34.02,34.1,34.0,34.1,235500.0,20.2981,20.3458,20.2861,20.3458,235500.0
2008-04-30 10:25:00,34.1,34.14,34.07,34.07,84400.0,20.3458,20.3697,20.3279,20.3279,84400.0
2008-04-30 10:30:00,34.07,34.17,34.07,34.1,244200.0,20.3279,20.3876,20.3279,20.3458,244200.0
2008-04-30 10:35:00,34.1,34.18,34.1,34.14,127700.0,20.3458,20.3935,20.3458,20.3697,127700.0
2008-04-30 10:40:00,34.15,34.17,34.13,34.17,67300.0,20.3756,20.3876,20.3637,20.3876,67300.0
2008-04-30 10:45:00,34.17,34.19,34.11,34.13,108500.0,20.3876,20.3995,20.3518,20.3637,108500.0
2008-04-30 10:50:00,34.13,34.21,34.13,34.18,109900.0,20.3637,20.4114,20.3637,20.3935,109900.0
2008-04-30 10:55:00,34.19,34.21,34.16,34.16,74300.0,20.3995,20.4114,20.3816,20.3816,74300.0
2008-04-30 11:00:00,34.16,34.21,34.16,34.2,107300.0,20.3816,20.4114,20.3816,20.4055,107300.0
2008-04-30 11:05:00,34.19,34.25,34.17,34.25,167500.0,20.3995,20.4353,20.3876,20.4353,167500.0
2008-04-30 11:10:00,34.25,34.27,34.24,34.25,109300.0,20.4353,20.4472,20.4293,20.4353,109300.0
2008-04-30 11:15:00,34.25,34.26,34.23,34.23,109900.0,20.4353,20.4413,20.4234,20.4234,109900.0
2008-04-30 11:20:00,34.24,34.25,34.22,34.24,115000.0,20.4293,20.4353,20.4174,20.4293,115000.0
2008-04-30 11:25:00,34.24,34.24,34.19,34.2,123600.0,20.4293,20.4293,20.3995,20.4055,123600.0
2008-04-30 11:30:00,34.2,34.21,34.19,34.19,129100.0,20.4055,20.4114,20.3995,20.3995,129100.0
2008-04-30 11:35:00,34.19,34.2,34.18,34.2,112400.0,20.3995,20.4055,20.3935,20.4055,112400.0
2008-04-30 11:40:00,34.2,34.21,34.17,34.17,101400.0,20.4055,20.4114,20.3876,20.3876,101400.0
2008-04-30 11:45:00,34.18,34.18,34.14,34.16,101400.0,20.3935,20.3935,20.3697,20.3816,101400.0
2008-04-30 11:50:00,34.17,34.17,34.14,34.15,142500.0,20.3876,20.3876,20.3697,20.3756,142500.0
2008-04-30 11:55:00,34.15,34.16,34.14,34.15,146400.0,20.3756,20.3816,20.3697,20.3756,146400.0
2008-04-30 12:00:00,34.15,34.19,34.15,34.18,99400.0,20.3756,20.3995,20.3756,20.3935,99400.0
2008-04-30 12:05:00,34.18,34.19,34.14,34.17,136200.0,20.3935,20.3995,20.3697,20.3876,136200.0
2008-04-30 12:10:00,34.17,34.19,34.11,34.17,168200.0,20.3876,20.3995,20.3518,20.3876,168200.0
2008-04-30 12:15:00,34.16,34.19,34.13,34.13,122100.0,20.3816,20.3995,20.3637,20.3637,122100.0
2008-04-30 12:20:00,34.13,34.14,34.09,34.11,86100.0,20.3637,20.3697,20.3398,20.3518,86100.0
2008-04-30 12:25:00,34.11,34.12,34.1,34.11,65900.0,20.3518,20.3577,20.3458,20.3518,65900.0
2008-04-30 12:30:00,34.11,34.11,34.09,34.1,93300.0,20.3518,20.3518,20.3398,20.3458,93300.0
2008-04-30 12:35:00,34.1,34.14,34.09,34.14,99400.0,20.3458,20.3697,20.3398,20.3697,99400.0
2008-04-30 12:40:00,34.13,34.15,34.13,34.14,69600.0,20.3637,20.3756,20.3637,20.3697,69600.0
2008-04-30 12:45:00,34.15,34.15,34.09,34.09,135900.0,20.3756,20.3756,20.3398,20.3398,135900.0
2008-04-30 12:50:00,34.09,34.16,34.09,34.15,135600.0,20.3398,20.3816,20.3398,20.3756,135600.0
2008-04-30 12:55:00,34.15,34.17,34.12,34.17,138000.0,20.3756,20.3876,20.3577,20.3876,138000.0
2008-04-30 13:00:00,34.16,34.17,34.15,34.16,71400.0,20.3816,20.3876,20.3756,20.3816,71400.0
2008-04-30 13:05:00,34.16,34.18,34.14,34.16,198300.0,20.3816,20.3935,20.3697,20.3816,198300.0
2008-04-30 13:10:00,34.17,34.22,34.17,34.21,135600.0,20.3876,20.4174,20.3876,20.4114,135600.0
2008-04-30 13:15:00,34.21,34.25,34.2,34.24,71000.0,20.4114,20.4353,20.4055,20.4293,71000.0
2008-04-30 13:20:00,34.25,34.29,34.23,34.28,97700.0,20.4353,20.4592,20.4234,20.4532,97700.0
2008-04-30 13:25:00,34.29,34.29,34.22,34.22,143900.0,20.4592,20.4592,20.4174,20.4174,143900.0
2008-04-30 13:30:00,34.22,34.25,34.22,34.25,46400.0,20.4174,20.4353,20.4174,20.4353,46400.0
2008-04-30 13:35:00,34.25,34.25,34.22,34.23,103300.0,20.4353,20.4353,20.4174,20.4234,103300.0
2008-04-30 13:40:00,34.24,34.26,34.22,34.24,120400.0,20.4293,20.4413,20.4174,20.4293,120400.0
2008-04-30 13:45:00,34.24,34.25,34.2,34.2,109200.0,20.4293,20.4353,20.4055,20.4055,109200.0
2008-04-30 13:50:00,34.21,34.21,34.16,34.16,146400.0,20.4114,20.4114,20.3816,20.3816,146400.0
2008-04-30 13:55:00,34.16,34.22,34.16,34.22,93400.0,20.3816,20.4174,20.3816,20.4174,93400.0
2008-04-30 14:00:00,34.22,34.26,34.21,34.22,148200.0,20.4174,20.4413,20.4114,20.4174,148200.0
2008-04-30 14:05:00,34.23,34.29,34.22,34.25,252000.0,20.4234,20.4592,20.4174,20.4353,252000.0
2008-04-30 14:10:00,34.26,34.3,34.16,34.24,171500.0,20.4413,20.4651,20.3816,20.4293,171500.0
2008-04-30 14:15:00,34.24,34.48,34.09,34.39,438000.0,20.4293,20.5725,20.3398,20.5188,438000.0
2008-04-30 14:20:00,34.4,34.4,34.01,34.1,596700.0,20.5248,20.5248,20.2921,20.3458,596700.0
2008-04-30 14:25:00,34.1,34.19,34.02,34.17,496200.0,20.3458,20.3995,20.2981,20.3876,496200.0
2008-04-30 14:30:00,34.17,34.27,34.1,34.18,325900.0,20.3876,20.4472,20.3458,20.3935,325900.0
2008-04-30 14:35:00,34.17,34.18,34.06,34.11,236000.0,20.3876,20.3935,20.3219,20.3518,236000.0
2008-04-30 14:40:00,34.11,34.16,34.04,34.13,171300.0,20.3518,20.3816,20.31,20.3637,171300.0
2008-04-30 14:45:00,34.12,34.16,34.07,34.07,169500.0,20.3577,20.3816,20.3279,20.3279,169500.0
2008-04-30 14:50:00,34.07,34.12,33.92,33.94,297800.0,20.3279,20.3577,20.2384,20.2503,297800.0
2008-04-30 14:55:00,33.94,33.98,33.85,33.86,369300.0,20.2503,20.2742,20.1966,20.2026,369300.0
2008-04-30 15:00:00,33.86,33.93,33.84,33.87,216500.0,20.2026,20.2444,20.1907,20.2086,216500.0
2008-04-30 15:05:00,33.87,33.92,33.84,33.84,422400.0,20.2086,20.2384,20.1907,20.1907,422400.0
2008-04-30 15:10:00,33.84,33.87,33.5,33.54,750800.0,20.1907,20.2086,19.9878,20.0117,750800.0
2008-04-30 15:15:00,33.54,33.77,33.54,33.74,339700.0,20.0117,20.1489,20.0117,20.131,339700.0
2008-04-30 15:20:00,33.73,33.86,33.73,33.85,339000.0,20.125,20.2026,20.125,20.1966,339000.0
2008-04-30 15:25:00,33.85,33.87,33.82,33.84,288400.0,20.1966,20.2086,20.1787,20.1907,288400.0
2008-04-30 15:30:00,33.84,33.87,33.77,33.84,283800.0,20.1907,20.2086,20.1489,20.1907,283800.0
2008-04-30 15:35:00,33.84,34.02,33.83,33.88,290800.0,20.1907,20.2981,20.1847,20.2145,290800.0
2008-04-30 15:40:00,33.88,34.12,33.86,33.94,658500.0,20.2145,20.3577,20.2026,20.2503,658500.0
2008-04-30 15:45:00,33.94,33.99,33.93,33.95,463400.0,20.2503,20.2802,20.2444,20.2563,463400.0
2008-04-30 15:50:00,33.95,33.96,33.91,33.93,550400.0,20.2563,20.2623,20.2324,20.2444,550400.0
2008-04-30 15:55:00,33.93,33.93,33.81,33.83,732500.0,20.2444,20.2444,20.1728,20.1847,732500.0
2008-05-01 09:30:00,33.89,34.0,33.79,34.0,203300.0,20.2205,20.2861,20.1608,20.2861,203300.0
2008-05-01 09:35:00,33.99,34.02,33.96,33.97,141500.0,20.2802,20.2981,20.2623,20.2682,141500.0
2008-05-01 09:40:00,33.96,34.14,33.92,34.03,143000.0,20.2623,20.3697,20.2384,20.304,143000.0
2008-05-01 09:45:00,34.03,34.24,34.0,34.21,167900.0,20.304,20.4293,20.2861,20.4114,167900.0
2008-05-01 09:50:00,34.2,34.27,34.16,34.25,172800.0,20.4055,20.4472,20.3816,20.4353,172800.0
2008-05-01 09:55:00,34.24,34.34,34.16,34.25,127200.0,20.4293,20.489,20.3816,20.4353,127200.0
2008-05-01 10:00:00,34.25,34.3,34.08,34.14,310900.0,20.4353,20.4651,20.3339,20.3697,310900.0
2008-05-01 10:05:00,34.14,34.15,34.07,34.1,108600.0,20.3697,20.3756,20.3279,20.3458,108600.0
2008-05-01 10:10:00,34.11,34.21,34.11,34.19,115900.0,20.3518,20.4114,20.3518,20.3995,115900.0
2008-05-01 10:15:00,34.19,34.22,34.07,34.1,136500.0,20.3995,20.4174,20.3279,20.3458,136500.0
2008-05-01 10:20:00,34.09,34.24,34.07,34.22,144000.0,20.3398,20.4293,20.3279,20.4174,144000.0
2008-05-01 10:25:00,34.21,34.26,34.13,34.19,142800.0,20.4114,20.4413,20.3637,20.3995,142800.0
2008-05-01 10:30:00,34.2,34.25,34.19,34.22,134200.0,20.4055,20.4353,20.3995,20.4174,134200.0
2008-05-01 10:35:00,34.22,34.3,34.2,34.27,121400.0,20.4174,20.4651,20.4055,20.4472,121400.0
2008-05-01 10:40:00,34.28,34.38,34.28,34.35,104600.0,20.4532,20.5129,20.4532,20.495,104600.0
2008-05-01 10:45:00,34.35,34.42,34.33,34.39,169100.0,20.495,20.5367,20.483,20.5188,169100.0
2008-05-01 10:50:00,34.38,34.42,34.38,34.4,66500.0,20.5129,20.5367,20.5129,20.5248,66500.0
2008-05-01 10:55:00,34.41,34.43,34.38,34.4,136700.0,20.5308,20.5427,20.5129,20.5248,136700.0
2008-05-01 11:00:00,34.4,34.48,34.37,34.47,129900.0,20.5248,20.5725,20.5069,20.5666,129900.0
2008-05-01 11:05:00,34.48,34.51,34.45,34.49,152000.0,20.5725,20.5904,20.5546,20.5785,152000.0
2008-05-01 11:10:00,34.49,34.52,34.46,34.48,134300.0,20.5785,20.5964,20.5606,20.5725,134300.0
2008-05-01 11:15:00,34.48,34.54,34.48,34.53,134600.0,20.5725,20.6083,20.5725,20.6024,134600.0
2008-05-01 11:20:00,34.53,34.57,34.49,34.53,112800.0,20.6024,20.6262,20.5785,20.6024,112800.0
2008-05-01 11:25:00,34.54,34.57,34.42,34.46,76200.0,20.6083,20.6262,20.5367,20.5606,76200.0
2008-05-01 11:30:00,34.46,34.58,34.43,34.58,188100.0,20.5606,20.6322,20.5427,20.6322,188100.0
2008-05-01 11:35:00,34.58,34.63,34.56,34.63,103100.0,20.6322,20.662,20.6203,20.662,103100.0
2008-05-01 11:40:00,34.62,34.63,34.54,34.61,115000.0,20.6561,20.662,20.6083,20.6501,115000.0
2008-05-01 11:45:00,34.6,34.69,34.58,34.69,99500.0,20.6441,20.6978,20.6322,20.6978,99500.0
2008-05-01 11:50:00,34.69,34.73,34.67,34.7,159700.0,20.6978,20.7217,20.6859,20.7038,159700.0
2008-05-01 11:55:00,34.69,34.75,34.64,34.64,150100.0,20.6978,20.7336,20.668,20.668,150100.0
2008-05-01 12:00:00,34.64,34.73,34.64,34.73,74800.0,20.668,20.7217,20.668,20.7217,74800.0
2008-05-01 12:05:00,34.74,34.77,34.72,34.77,106800.0,20.7277,20.7456,20.7157,20.7456,106800.0
2008-05-01 12:10:00,34.77,34.8,34.75,34.77,98200.0,20.7456,20.7635,20.7336,20.7456,98200.0
2008-05-01 12:15:00,34.77,34.84,34.77,34.84,97800.0,20.7456,20.7873,20.7456,20.7873,97800.0
2008-05-01 12:20:00,34.84,34.87,34.83,34.83,94300.0,20.7873,20.8052,20.7814,20.7814,94300.0
2008-05-01 12:25:00,34.83,34.84,34.81,34.82,75100.0,20.7814,20.7873,20.7694,20.7754,75100.0
2008-05-01 12:30:00,34.83,34.92,34.82,34.91,122900.0,20.7814,20.8351,20.7754,20.8291,122900.0
2008-05-01 12:35:00,34.91,35.0,34.91,34.99,226600.0,20.8291,20.8828,20.8291,20.8768,226600.0
2008-05-01 12:40:00,34.98,35.0,34.95,34.99,362100.0,20.8709,20.8828,20.853,20.8768,362100.0
2008-05-01 12:45:00,34.99,34.99,34.93,34.93,214000.0,20.8768,20.8768,20.841,20.841,214000.0
2008-05-01 12:50:00,34.94,35.01,34.92,34.98,324900.0,20.847,20.8888,20.8351,20.8709,324900.0
2008-05-01 12:55:00,34.97,35.02,34.95,34.99,257800.0,20.8649,20.8947,20.853,20.8768,257800.0
2008-05-01 13:00:00,34.99,35.0,34.91,34.94,118400.0,20.8768,20.8828,20.8291,20.847,118400.0
2008-05-01 13:05:00,34.94,34.96,34.9,34.91,236600.0,20.847,20.8589,20.8231,20.8291,236600.0
2008-05-01 13:10:00,34.91,34.99,34.9,34.93,224300.0,20.8291,20.8768,20.8231,20.841,224300.0
2008-05-01 13:15:00,34.92,35.02,34.92,35.0,306400.0,20.8351,20.8947,20.8351,20.8828,306400.0
2008-05-01 13:20:00,35.0,35.0,34.94,34.97,110200.0,20.8828,20.8828,20.847,20.8649,110200.0
2008-05-01 13:25:00,34.98,35.0,34.95,34.97,115700.0,20.8709,20.8828,20.853,20.8649,115700.0
2008-05-01 13:30:00,34.97,34.97,34.91,34.92,75200.0,20.8649,20.8649,20.8291,20.8351,75200.0
2008-05-01 13:35:00,34.92,34.95,34.91,34.91,147800.0,20.8351,20.853,20.8291,20.8291,147800.0
2008-05-01 13:40:00,34.91,34.92,34.85,34.9,201800.0,20.8291,20.8351,20.7933,20.8231,201800.0
2008-05-01 13:45:00,34.89,34.9,34.84,34.88,187500.0,20.8172,20.8231,20.7873,20.8112,187500.0
2008-05-01 13:50:00,34.88,34.88,34.83,34.83,133800.0,20.8112,20.8112,20.7814,20.7814,133800.0
2008-05-01 13:55:00,34.83,34.84,34.76,34.77,149900.0,20.7814,20.7873,20.7396,20.7456,149900.0
2008-05-01 14:00:00,34.78,34.79,34.7,34.73,194600.0,20.7515,20.7575,20.7038,20.7217,194600.0
2008-05-01 14:05:00,34.73,34.82,34.71,34.8,288600.0,20.7217,20.7754,20.7098,20.7635,288600.0
2008-05-01 14:10:00,34.8,34.83,34.77,34.83,81900.0,20.7635,20.7814,20.7456,20.7814,81900.0
2008-05-01 14:15:00,34.83,34.91,34.81,34.9,109800.0,20.7814,20.8291,20.7694,20.8231,109800.0
2008-05-01 14:20:00,34.9,34.97,34.87,34.89,117600.0,20.8231,20.8649,20.8052,20.8172,117600.0
2008-05-01 14:25:00,34.89,34.89,34.75,34.76,118400.0,20.8172,20.8172,20.7336,20.7396,118400.0
2008-05-01 14:30:00,34.76,34.85,34.73,34.83,197900.0,20.7396,20.7933,20.7217,20.7814,197900.0
2008-05-01 14:35:00,34.83,34.88,34.78,34.79,124200.0,20.7814,20.8112,20.7515,20.7575,124200.0
2008-05-01 14:40:00,34.78,34.9,34.77,34.89,167700.0,20.7515,20.8231,20.7456,20.8172,167700.0
2008-05-01 14:45:00,34.89,34.9,34.84,34.9,96900.0,20.8172,20.8231,20.7873,20.8231,96900.0
2008-05-01 14:50:00,34.9,34.95,34.81,34.81,112000.0,20.8231,20.853,20.7694,20.7694,112000.0
2008-05-01 14:55:00,34.81,34.84,34.75,34.8,165400.0,20.7694,20.7873,20.7336,20.7635,165400.0
2008-05-01 15:00:00,34.8,34.82,34.76,34.81,115300.0,20.7635,20.7754,20.7396,20.7694,115300.0
2008-05-01 15:05:00,34.8,34.82,34.67,34.72,153100.0,20.7635,20.7754,20.6859,20.7157,153100.0
2008-05-01 15:10:00,34.72,34.81,34.7,34.78,104300.0,20.7157,20.7694,20.7038,20.7515,104300.0
2008-05-01 15:15:00,34.78,34.85,34.77,34.82,216800.0,20.7515,20.7933,20.7456,20.7754,216800.0
2008-05-01 15:20:00,34.83,34.85,34.75,34.75,285000.0,20.7814,20.7933,20.7336,20.7336,285000.0
2008-05-01 15:25:00,34.75,34.78,34.67,34.78,253800.0,20.7336,20.7515,20.6859,20.7515,253800.0
2008-05-01 15:30:00,34.77,34.78,34.7,34.72,113800.0,20.7456,20.7515,20.7038,20.7157,113800.0
2008-05-01 15:35:00,34.73,34.78,34.68,34.75,279100.0,20.7217,20.7515,20.6919,20.7336,279100.0
2008-05-01 15:40:00,34.76,34.85,34.75,34.84,296300.0,20.7396,20.7933,20.7336,20.7873,296300.0
2008-05-01 15:45:00,34.84,34.88,34.83,34.86,354200.0,20.7873,20.8112,20.7814,20.7993,354200.0
2008-05-01 15:50:00,34.86,34.89,34.85,34.88,329500.0,20.7993,20.8172,20.7933,20.8112,329500.0
2008-05-01 15:55:00,34.89,35.0,34.88,34.93,728000.0,20.8172,20.8828,20.8112,20.841,728000.0
2008-05-02 09:30:00,35.25,35.25,35.05,35.23,552300.0,21.032,21.032,20.9126,21.02,552300.0
2008-05-02 09:35:00,35.22,35.23,35.1,35.12,167900.0,21.0141,21.02,20.9425,20.9544,167900.0
2008-05-02 09:40:00,35.12,35.14,35.01,35.01,253500.0,20.9544,20.9663,20.8888,20.8888,253500.0
2008-05-02 09:45:00,35.02,35.07,34.89,35.0,178700.0,20.8947,20.9246,20.8172,20.8828,178700.0
2008-05-02 09:50:00,35.01,35.11,34.99,35.11,271000.0,20.8888,20.9484,20.8768,20.9484,271000.0
2008-05-02 09:55:00,35.12,35.16,35.06,35.16,273100.0,20.9544,20.9783,20.9186,20.9783,273100.0
2008-05-02 10:00:00,35.16,35.22,35.07,35.09,366700.0,20.9783,21.0141,20.9246,20.9365,366700.0
2008-05-02 10:05:00,35.1,35.18,35.06,35.16,140100.0,20.9425,20.9902,20.9186,20.9783,140100.0
2008-05-02 10:10:00,35.15,35.16,35.05,35.05,121700.0,20.9723,20.9783,20.9126,20.9126,121700.0
2008-05-02 10:15:00,35.06,35.07,34.97,35.02,193200.0,20.9186,20.9246,20.8649,20.8947,193200.0
2008-05-02 10:20:00,35.02,35.05,34.91,34.96,202600.0,20.8947,20.9126,20.8291,20.8589,202600.0
2008-05-02 10:25:00,34.96,34.96,34.9,34.93,114900.0,20.8589,20.8589,20.8231,20.841,114900.0
2008-05-02 10:30:00,34.94,34.99,34.92,34.96,180200.0,20.847,20.8768,20.8351,20.8589,180200.0
2008-05-02 10:35:00,34.96,34.96,34.83,34.87,140200.0,20.8589,20.8589,20.7814,20.8052,140200.0
2008-05-02 10:40:00,34.86,34.9,34.82,34.82,113800.0,20.7993,20.8231,20.7754,20.7754,113800.0
2008-05-02 10:45:00,34.83,34.91,34.81,34.86,99900.0,20.7814,20.8291,20.7694,20.7993,99900.0
2008-05-02 10:50:00,34.87,34.89,34.82,34.84,136300.0,20.8052,20.8172,20.7754,20.7873,136300.0
2008-05-02 10:55:00,34.84,34.84,34.73,34.77,131500.0,20.7873,20.7873,20.7217,20.7456,131500.0
2008-05-02 11:00:00,34.77,34.83,34.74,34.75,138100.0,20.7456,20.7814,20.7277,20.7336,138100.0
2008-05-02 11:05:00,34.76,34.87,34.76,34.86,94000.0,20.7396,20.8052,20.7396,20.7993,94000.0
2008-05-02 11:10:00,34.86,34.93,34.84,34.92,108200.0,20.7993,20.841,20.7873,20.8351,108200.0
2008-05-02 11:15:00,34.93,35.0,34.84,34.84,241200.0,20.841,20.8828,20.7873,20.7873,241200.0
2008-05-02 11:20:00,34.84,34.9,34.8,34.84,113800.0,20.7873,20.8231,20.7635,20.7873,113800.0
2008-05-02 11:25:00,34.85,34.85,34.82,34.83,75200.0,20.7933,20.7933,20.7754,20.7814,75200.0
2008-05-02 11:30:00,34.84,34.87,34.78,34.81,121200.0,20.7873,20.8052,20.7515,20.7694,121200.0
2008-05-02 11:35:00,34.81,34.81,34.71,34.73,101100.0,20.7694,20.7694,20.7098,20.7217,101100.0
2008-05-02 11:40:00,34.73,34.79,34.72,34.74,78500.0,20.7217,20.7575,20.7157,20.7277,78500.0
2008-05-02 11:45:00,34.74,34.79,34.74,34.74,55900.0,20.7277,20.7575,20.7277,20.7277,55900.0
2008-05-02 11:50:00,34.75,34.77,34.72,34.73,74700.0,20.7336,20.7456,20.7157,20.7217,74700.0
2008-05-02 11:55:00,34.72,34.73,34.64,34.68,69800.0,20.7157,20.7217,20.668,20.6919,69800.0
2008-05-02 12:00:00,34.68,34.7,34.58,34.63,200100.0,20.6919,20.7038,20.6322,20.662,200100.0
2008-05-02 12:05:00,34.64,34.71,34.61,34.7,160100.0,20.668,20.7098,20.6501,20.7038,160100.0
2008-05-02 12:10:00,34.7,34.75,34.69,34.73,98000.0,20.7038,20.7336,20.6978,20.7217,98000.0
2008-05-02 12:15:00,34.73,34.76,34.69,34.73,116700.0,20.7217,20.7396,20.6978,20.7217,116700.0
2008-05-02 12:20:00,34.73,34.75,34.7,34.71,76600.0,20.7217,20.7336,20.7038,20.7098,76600.0
2008-05-02 12:25:00,34.72,34.74,34.7,34.72,94400.0,20.7157,20.7277,20.7038,20.7157,94400.0
2008-05-02 12:30:00,34.72,34.72,34.65,34.68,99500.0,20.7157,20.7157,20.674,20.6919,99500.0
2008-05-02 12:35:00,34.68,34.69,34.63,34.65,93300.0,20.6919,20.6978,20.662,20.674,93300.0
2008-05-02 12:40:00,34.65,34.66,34.6,34.61,76200.0,20.674,20.6799,20.6441,20.6501,76200.0
2008-05-02 12:45:00,34.61,34.63,34.6,34.61,67400.0,20.6501,20.662,20.6441,20.6501,67400.0
2008-05-02 12:50:00,34.61,34.65,34.58,34.62,107500.0,20.6501,20.674,20.6322,20.6561,107500.0
2008-05-02 12:55:00,34.63,34.69,34.6,34.62,88100.0,20.662,20.6978,20.6441,20.6561,88100.0
2008-05-02 13:00:00,34.63,34.64,34.54,34.56,131900.0,20.662,20.668,20.6083,20.6203,131900.0
2008-05-02 13:05:00,34.56,34.59,34.52,34.57,106000.0,20.6203,20.6382,20.5964,20.6262,106000.0
2008-05-02 13:10:00,34.57,34.61,34.55,34.55,61300.0,20.6262,20.6501,20.6143,20.6143,61300.0
2008-05-02 13:15:00,34.55,34.56,34.5,34.52,95400.0,20.6143,20.6203,20.5845,20.5964,95400.0
2008-05-02 13:20:00,34.51,34.62,34.51,34.6,64000.0,20.5904,20.6561,20.5904,20.6441,64000.0
2008-05-02 13:25:00,34.6,34.65,34.59,34.63,64800.0,20.6441,20.674,20.6382,20.662,64800.0
2008-05-02 13:30:00,34.63,34.63,34.55,34.57,57900.0,20.662,20.662,20.6143,20.6262,57900.0
2008-05-02 13:35:00,34.56,34.6,34.54,34.55,86500.0,20.6203,20.6441,20.6083,20.6143,86500.0
2008-05-02 13:40:00,34.55,34.58,34.51,34.58,88000.0,20.6143,20.6322,20.5904,20.6322,88000.0
2008-05-02 13:45:00,34.58,34.67,34.57,34.66,80800.0,20.6322,20.6859,20.6262,20.6799,80800.0
2008-05-02 13:50:00,34.67,34.68,34.63,34.64,102200.0,20.6859,20.6919,20.662,20.668,102200.0
2008-05-02 13:55:00,34.64,34.65,34.56,34.57,67100.0,20.668,20.674,20.6203,20.6262,67100.0
2008-05-02 14:00:00,34.57,34.64,34.54,34.58,79300.0,20.6262,20.668,20.6083,20.6322,79300.0
2008-05-02 14:05:00,34.57,34.58,34.37,34.42,296100.0,20.6262,20.6322,20.5069,20.5367,296100.0
2008-05-02 14:10:00,34.43,34.55,34.42,34.54,189200.0,20.5427,20.6143,20.5367,20.6083,189200.0
2008-05-02 14:15:00,34.55,34.57,34.4,34.45,164300.0,20.6143,20.6262,20.5248,20.5546,164300.0
2008-05-02 14:20:00,34.45,34.53,34.41,34.52,166900.0,20.5546,20.6024,20.5308,20.5964,166900.0
2008-05-02 14:25:00,34.52,34.56,34.48,34.48,124000.0,20.5964,20.6203,20.5725,20.5725,124000.0
2008-05-02 14:30:00,34.48,34.54,34.45,34.48,119100.0,20.5725,20.6083,20.5546,20.5725,119100.0
2008-05-02 14:35:00,34.48,34.55,34.47,34.5,133500.0,20.5725,20.6143,20.5666,20.5845,133500.0
2008-05-02 14:40:00,34.49,34.51,34.39,34.4,112100.0,20.5785,20.5904,20.5188,20.5248,112100.0
2008-05-02 14:45:00,34.42,34.45,34.39,34.45,78800.0,20.5367,20.5546,20.5188,20.5546,78800.0
2008-05-02 14:50:00,34.44,34.46,34.37,34.41,121800.0,20.5487,20.5606,20.5069,20.5308,121800.0
2008-05-02 14:55:00,34.41,34.43,34.36,34.36,135900.0,20.5308,20.5427,20.5009,20.5009,135900.0
2008-05-02 15:00:00,34.36,34.42,34.35,34.37,219400.0,20.5009,20.5367,20.495,20.5069,219400.0
2008-05-02 15:05:00,34.36,34.41,34.35,34.4,135500.0,20.5009,20.5308,20.495,20.5248,135500.0
2008-05-02 15:10:00,34.41,34.52,34.4,34.5,176100.0,20.5308,20.5964,20.5248,20.5845,176100.0
2008-05-02 15:15:00,34.49,34.52,34.46,34.47,144500.0,20.5785,20.5964,20.5606,20.5666,144500.0
2008-05-02 15:20:00,34.47,34.51,34.45,34.49,184000.0,20.5666,20.5904,20.5546,20.5785,184000.0
2008-05-02 15:25:00,34.5,34.55,34.47,34.47,129600.0,20.5845,20.6143,20.5666,20.5666,129600.0
2008-05-02 15:30:00,34.48,34.51,34.44,34.49,108200.0,20.5725,20.5904,20.5487,20.5785,108200.0
2008-05-02 15:35:00,34.49,34.58,34.48,34.53,155800.0,20.5785,20.6322,20.5725,20.6024,155800.0
2008-05-02 15:40:00,34.53,34.58,34.52,34.58,193000.0,20.6024,20.6322,20.5964,20.6322,193000.0
2008-05-02 15:45:00,34.57,34.58,34.48,34.49,376500.0,20.6262,20.6322,20.5725,20.5785,376500.0
2008-05-02 15:50:00,34.5,34.52,34.47,34.48,399400.0,20.5845,20.5964,20.5666,20.5725,399400.0
2008-05-02 15:55:00,34.49,34.82,34.46,34.57,431100.0,20.5785,20.7754,20.5606,20.6262,431100.0
2008-05-05 09:30:00,34.45,34.54,34.29,34.29,182100.0,20.5546,20.6083,20.4592,20.4592,182100.0
2008-05-05 09:35:00,34.29,34.42,34.29,34.38,105800.0,20.4592,20.5367,20.4592,20.5129,105800.0
2008-05-05 09:40:00,34.38,34.4,34.3,34.4,115000.0,20.5129,20.5248,20.4651,20.5248,115000.0
2008-05-05 09:45:00,34.4,34.55,34.36,34.54,87600.0,20.5248,20.6143,20.5009,20.6083,87600.0
2008-05-05 09:50:00,34.54,34.58,34.47,34.5,130400.0,20.6083,20.6322,20.5666,20.5845,130400.0
2008-05-05 09:55:00,34.51,34.56,34.41,34.45,105600.0,20.5904,20.6203,20.5308,20.5546,105600.0
2008-05-05 10:00:00,34.45,34.62,34.45,34.54,113700.0,20.5546,20.6561,20.5546,20.6083,113700.0
2008-05-05 10:05:00,34.55,34.69,34.54,34.69,108700.0,20.6143,20.6978,20.6083,20.6978,108700.0
2008-05-05 10:10:00,34.69,34.7,34.55,34.55,71700.0,20.6978,20.7038,20.6143,20.6143,71700.0
2008-05-05 10:15:00,34.56,34.59,34.46,34.53,96700.0,20.6203,20.6382,20.5606,20.6024,96700.0
2008-05-05 10:20:00,34.53,34.61,34.53,34.57,102000.0,20.6024,20.6501,20.6024,20.6262,102000.0
2008-05-05 10:25:00,34.56,34.58,34.41,34.45,76900.0,20.6203,20.6322,20.5308,20.5546,76900.0
2008-05-05 10:30:00,34.46,34.5,34.41,34.49,64100.0,20.5606,20.5845,20.5308,20.5785,64100.0
2008-05-05 10:35:00,34.5,34.5,34.42,34.43,54800.0,20.5845,20.5845,20.5367,20.5427,54800.0
2008-05-05 10:40:00,34.43,34.51,34.4,34.5,64600.0,20.5427,20.5904,20.5248,20.5845,64600.0
2008-05-05 10:45:00,34.51,34.57,34.51,34.53,67500.0,20.5904,20.6262,20.5904,20.6024,67500.0
2008-05-05 10:50:00,34.54,34.54,34.38,34.38,75100.0,20.6083,20.6083,20.5129,20.5129,75100.0
2008-05-05 10:55:00,34.39,34.39,34.25,34.25,145500.0,20.5188,20.5188,20.4353,20.4353,145500.0
2008-05-05 11:00:00,34.25,34.31,34.23,34.28,142600.0,20.4353,20.4711,20.4234,20.4532,142600.0
2008-05-05 11:05:00,34.27,34.28,34.24,34.26,90300.0,20.4472,20.4532,20.4293,20.4413,90300.0
2008-05-05 11:10:00,34.27,34.38,34.27,34.35,95800.0,20.4472,20.5129,20.4472,20.495,95800.0
2008-05-05 11:15:00,34.35,34.43,34.32,34.42,83100.0,20.495,20.5427,20.4771,20.5367,83100.0
2008-05-05 11:20:00,34.41,34.42,34.39,34.42,61300.0,20.5308,20.5367,20.5188,20.5367,61300.0
2008-05-05 11:25:00,34.41,34.46,34.41,34.45,78500.0,20.5308,20.5606,20.5308,20.5546,78500.0
2008-05-05 11:30:00,34.45,34.54,34.44,34.53,161700.0,20.5546,20.6083,20.5487,20.6024,161700.0
2008-05-05 11:35:00,34.54,34.57,34.51,34.52,68200.0,20.6083,20.6262,20.5904,20.5964,68200.0
2008-05-05 11:40:00,34.51,34.54,34.49,34.51,47500.0,20.5904,20.6083,20.5785,20.5904,47500.0
2008-05-05 11:45:00,34.51,34.54,34.49,34.5,61100.0,20.5904,20.6083,20.5785,20.5845,61100.0
2008-05-05 11:50:00,34.49,34.51,34.48,34.49,112900.0,20.5785,20.5904,20.5725,20.5785,112900.0
2008-05-05 11:55:00,34.5,34.51,34.45,34.46,73500.0,20.5845,20.5904,20.5546,20.5606,73500.0
2008-05-05 12:00:00,34.46,34.5,34.46,34.48,42700.0,20.5606,20.5845,20.5606,20.5725,42700.0
2008-05-05 12:05:00,34.48,34.52,34.48,34.51,45400.0,20.5725,20.5964,20.5725,20.5904,45400.0
2008-05-05 12:10:00,34.5,34.53,34.46,34.46,69300.0,20.5845,20.6024,20.5606,20.5606,69300.0
2008-05-05 12:15:00,34.46,34.46,34.37,34.42,82100.0,20.5606,20.5606,20.5069,20.5367,82100.0
2008-05-05 12:20:00,34.42,34.44,34.38,34.4,54000.0,20.5367,20.5487,20.5129,20.5248,54000.0
2008-05-05 12:25:00,34.4,34.41,34.36,34.41,49100.0,20.5248,20.5308,20.5009,20.5308,49100.0
2008-05-05 12:30:00,34.41,34.47,34.4,34.45,48600.0,20.5308,20.5666,20.5248,20.5546,48600.0
2008-05-05 12:35:00,34.46,34.48,34.45,34.47,34700.0,20.5606,20.5725,20.5546,20.5666,34700.0
2008-05-05 12:40:00,34.47,34.49,34.44,34.44,35100.0,20.5666,20.5785,20.5487,20.5487,35100.0
2008-05-05 12:45:00,34.44,34.47,34.4,34.43,105700.0,20.5487,20.5666,20.5248,20.5427,105700.0
2008-05-05 12:50:00,34.43,34.45,34.4,34.44,62500.0,20.5427,20.5546,20.5248,20.5487,62500.0
2008-05-05 12:55:00,34.44,34.44,34.41,34.44,41100.0,20.5487,20.5487,20.5308,20.5487,41100.0
2008-05-05 13:00:00,34.44,34.45,34.4,34.43,62800.0,20.5487,20.5546,20.5248,20.5427,62800.0
2008-05-05 13:05:00,34.42,34.47,34.41,34.46,67900.0,20.5367,20.5666,20.5308,20.5606,67900.0
2008-05-05 13:10:00,34.46,34.49,34.42,34.45,54900.0,20.5606,20.5785,20.5367,20.5546,54900.0
2008-05-05 13:15:00,34.45,34.49,34.44,34.44,61200.0,20.5546,20.5785,20.5487,20.5487,61200.0
2008-05-05 13:20:00,34.44,34.46,34.43,34.44,47200.0,20.5487,20.5606,20.5427,20.5487,47200.0
2008-05-05 13:25:00,34.44,34.47,34.44,34.47,45700.0,20.5487,20.5666,20.5487,20.5666,45700.0
2008-05-05 13:30:00,34.46,34.49,34.44,34.47,58300.0,20.5606,20.5785,20.5487,20.5666,58300.0
2008-05-05 13:35:00,34.46,34.5,34.45,34.47,49500.0,20.5606,20.5845,20.5546,20.5666,49500.0
2008-05-05 13:40:00,34.47,34.49,34.45,34.49,39800.0,20.5666,20.5785,20.5546,20.5785,39800.0
2008-05-05 13:45:00,34.49,34.52,34.48,34.5,143400.0,20.5785,20.5964,20.5725,20.5845,143400.0
2008-05-05 13:50:00,34.5,34.52,34.5,34.51,120800.0,20.5845,20.5964,20.5845,20.5904,120800.0
2008-05-05 13:55:00,34.51,34.52,34.45,34.48,73700.0,20.5904,20.5964,20.5546,20.5725,73700.0
2008-05-05 14:00:00,34.47,34.51,34.43,34.51,179100.0,20.5666,20.5904,20.5427,20.5904,179100.0
2008-05-05 14:05:00,34.51,34.55,34.48,34.53,78100.0,20.5904,20.6143,20.5725,20.6024,78100.0
2008-05-05 14:10:00,34.53,34.58,34.53,34.55,90500.0,20.6024,20.6322,20.6024,20.6143,90500.0
2008-05-05 14:15:00,34.55,34.55,34.48,34.51,71800.0,20.6143,20.6143,20.5725,20.5904,71800.0
2008-05-05 14:20:00,34.51,34.53,34.48,34.51,77700.0,20.5904,20.6024,20.5725,20.5904,77700.0
2008-05-05 14:25:00,34.5,34.56,34.49,34.53,75300.0,20.5845,20.6203,20.5785,20.6024,75300.0
2008-05-05 14:30:00,34.53,34.53,34.47,34.49,57300.0,20.6024,20.6024,20.5666,20.5785,57300.0
2008-05-05 14:35:00,34.48,34.5,34.46,34.46,37200.0,20.5725,20.5845,20.5606,20.5606,37200.0
2008-05-05 14:40:00,34.46,34.51,34.46,34.49,78800.0,20.5606,20.5904,20.5606,20.5785,78800.0
2008-05-05 14:45:00,34.5,34.57,34.48,34.54,82400.0,20.5845,20.6262,20.5725,20.6083,82400.0
2008-05-05 14:50:00,34.55,34.57,34.53,34.53,73400.0,20.6143,20.6262,20.6024,20.6024,73400.0
2008-05-05 14:55:00,34.54,34.55,34.5,34.52,67900.0,20.6083,20.6143,20.5845,20.5964,67900.0
2008-05-05 15:00:00,34.52,34.58,34.52,34.53,76700.0,20.5964,20.6322,20.5964,20.6024,76700.0
2008-05-05 15:05:00,34.53,34.57,34.5,34.56,99900.0,20.6024,20.6262,20.5845,20.6203,99900.0
2008-05-05 15:10:00,34.55,34.58,34.53,34.55,102400.0,20.6143,20.6322,20.6024,20.6143,102400.0
2008-05-05 15:15:00,34.55,34.59,34.53,34.55,90500.0,20.6143,20.6382,20.6024,20.6143,90500.0
2008-05-05 15:20:00,34.55,34.57,34.5,34.55,93000.0,20.6143,20.6262,20.5845,20.6143,93000.0
2008-05-05 15:25:00,34.54,34.55,34.49,34.5,78200.0,20.6083,20.6143,20.5785,20.5845,78200.0
2008-05-05 15:30:00,34.5,34.52,34.46,34.48,102200.0,20.5845,20.5964,20.5606,20.5725,102200.0
2008-05-05 15:35:00,34.48,34.5,34.47,34.47,103200.0,20.5725,20.5845,20.5666,20.5666,103200.0
2008-05-05 15:40:00,34.47,34.49,34.43,34.45,141000.0,20.5666,20.5785,20.5427,20.5546,141000.0
2008-05-05 15:45:00,34.45,34.48,34.42,34.44,200100.0,20.5546,20.5725,20.5367,20.5487,200100.0
2008-05-05 15:50:00,34.45,34.5,34.44,34.46,143900.0,20.5546,20.5845,20.5487,20.5606,143900.0
2008-05-05 15:55:00,34.46,34.5,34.44,34.46,246300.0,20.5606,20.5845,20.5487,20.5606,246300.0
2008-05-06 09:30:00,34.21,34.3,34.01,34.02,240800.0,20.4114,20.4651,20.2921,20.2981,240800.0
2008-05-06 09:35:00,34.01,34.04,33.88,33.88,226300.0,20.2921,20.31,20.2145,20.2145,226300.0
2008-05-06 09:40:00,33.88,33.95,33.81,33.95,197700.0,20.2145,20.2563,20.1728,20.2563,197700.0
2008-05-06 09:45:00,33.95,33.95,33.7,33.7,291100.0,20.2563,20.2563,20.1071,20.1071,291100.0
2008-05-06 09:50:00,33.7,33.83,33.69,33.76,320100.0,20.1071,20.1847,20.1012,20.1429,320100.0
2008-05-06 09:55:00,33.77,33.82,33.7,33.81,140600.0,20.1489,20.1787,20.1071,20.1728,140600.0
2008-05-06 10:00:00,33.8,33.87,33.75,33.85,100900.0,20.1668,20.2086,20.137,20.1966,100900.0
2008-05-06 10:05:00,33.85,33.88,33.81,33.87,211500.0,20.1966,20.2145,20.1728,20.2086,211500.0
2008-05-06 10:10:00,33.88,33.96,33.85,33.88,152900.0,20.2145,20.2623,20.1966,20.2145,152900.0
2008-05-06 10:15:00,33.87,33.94,33.82,33.91,149500.0,20.2086,20.2503,20.1787,20.2324,149500.0
2008-05-06 10:20:00,33.92,34.03,33.92,34.0,184400.0,20.2384,20.304,20.2384,20.2861,184400.0
2008-05-06 10:25:00,34.01,34.03,33.98,34.01,151200.0,20.2921,20.304,20.2742,20.2921,151200.0
2008-05-06 10:30:00,34.01,34.01,33.9,33.92,159600.0,20.2921,20.2921,20.2265,20.2384,159600.0
2008-05-06 10:35:00,33.92,33.96,33.85,33.87,135400.0,20.2384,20.2623,20.1966,20.2086,135400.0
2008-05-06 10:40:00,33.87,34.0,33.86,34.0,117700.0,20.2086,20.2861,20.2026,20.2861,117700.0
2008-05-06 10:45:00,34.0,34.05,33.98,34.04,154100.0,20.2861,20.316,20.2742,20.31,154100.0
2008-05-06 10:50:00,34.05,34.11,34.04,34.11,130500.0,20.316,20.3518,20.31,20.3518,130500.0
2008-05-06 10:55:00,34.11,34.16,34.06,34.15,108300.0,20.3518,20.3816,20.3219,20.3756,108300.0
2008-05-06 11:00:00,34.15,34.21,34.14,34.19,137500.0,20.3756,20.4114,20.3697,20.3995,137500.0
2008-05-06 11:05:00,34.2,34.27,34.18,34.27,150400.0,20.4055,20.4472,20.3935,20.4472,150400.0
2008-05-06 11:10:00,34.26,34.33,34.25,34.25,129500.0,20.4413,20.483,20.4353,20.4353,129500.0
2008-05-06 11:15:00,34.26,34.26,34.13,34.13,92400.0,20.4413,20.4413,20.3637,20.3637,92400.0
2008-05-06 11:20:00,34.13,34.15,34.09,34.12,81400.0,20.3637,20.3756,20.3398,20.3577,81400.0
2008-05-06 11:25:00,34.12,34.15,34.08,34.13,39500.0,20.3577,20.3756,20.3339,20.3637,39500.0
2008-05-06 11:30:00,34.13,34.2,34.11,34.18,104600.0,20.3637,20.4055,20.3518,20.3935,104600.0
2008-05-06 11:35:00,34.17,34.29,34.16,34.24,145600.0,20.3876,20.4592,20.3816,20.4293,145600.0
2008-05-06 11:40:00,34.24,34.3,34.21,34.3,127600.0,20.4293,20.4651,20.4114,20.4651,127600.0
2008-05-06 11:45:00,34.29,34.36,34.27,34.33,124300.0,20.4592,20.5009,20.4472,20.483,124300.0
2008-05-06 11:50:00,34.33,34.39,34.33,34.37,89300.0,20.483,20.5188,20.483,20.5069,89300.0
2008-05-06 11:55:00,34.36,34.39,34.34,34.39,78300.0,20.5009,20.5188,20.489,20.5188,78300.0
2008-05-06 12:00:00,34.39,34.53,34.38,34.51,153900.0,20.5188,20.6024,20.5129,20.5904,153900.0
2008-05-06 12:05:00,34.52,34.57,34.46,34.54,95200.0,20.5964,20.6262,20.5606,20.6083,95200.0
2008-05-06 12:10:00,34.55,34.61,34.5,34.52,312600.0,20.6143,20.6501,20.5845,20.5964,312600.0
2008-05-06 12:15:00,34.52,34.57,34.49,34.53,113200.0,20.5964,20.6262,20.5785,20.6024,113200.0
2008-05-06 12:20:00,34.53,34.56,34.51,34.54,93800.0,20.6024,20.6203,20.5904,20.6083,93800.0
2008-05-06 12:25:00,34.54,34.57,34.48,34.48,115200.0,20.6083,20.6262,20.5725,20.5725,115200.0
2008-05-06 12:30:00,34.48,34.53,34.45,34.47,85900.0,20.5725,20.6024,20.5546,20.5666,85900.0
2008-05-06 12:35:00,34.47,34.47,34.35,34.37,73200.0,20.5666,20.5666,20.495,20.5069,73200.0
2008-05-06 12:40:00,34.38,34.43,34.36,34.43,52400.0,20.5129,20.5427,20.5009,20.5427,52400.0
2008-05-06 12:45:00,34.43,34.46,34.37,34.43,52200.0,20.5427,20.5606,20.5069,20.5427,52200.0
2008-05-06 12:50:00,34.43,34.56,34.42,34.5,116400.0,20.5427,20.6203,20.5367,20.5845,116400.0
2008-05-06 12:55:00,34.5,34.5,34.41,34.43,61400.0,20.5845,20.5845,20.5308,20.5427,61400.0
2008-05-06 13:00:00,34.43,34.44,34.36,34.38,83400.0,20.5427,20.5487,20.5009,20.5129,83400.0
2008-05-06 13:05:00,34.37,34.38,34.32,34.35,77200.0,20.5069,20.5129,20.4771,20.495,77200.0
2008-05-06 13:10:00,34.34,34.36,34.26,34.29,48500.0,20.489,20.5009,20.4413,20.4592,48500.0
2008-05-06 13:15:00,34.29,34.4,34.29,34.36,66400.0,20.4592,20.5248,20.4592,20.5009,66400.0
2008-05-06 13:20:00,34.36,34.39,34.3,34.31,57300.0,20.5009,20.5188,20.4651,20.4711,57300.0
2008-05-06 13:25:00,34.3,34.32,34.27,34.29,35600.0,20.4651,20.4771,20.4472,20.4592,35600.0
2008-05-06 13:30:00,34.29,34.3,34.25,34.25,28300.0,20.4592,20.4651,20.4353,20.4353,28300.0
2008-05-06 13:35:00,34.25,34.32,34.25,34.32,34300.0,20.4353,20.4771,20.4353,20.4771,34300.0
2008-05-06 13:40:00,34.31,34.37,34.26,34.33,95000.0,20.4711,20.5069,20.4413,20.483,95000.0
2008-05-06 13:45:00,34.32,34.32,34.2,34.23,93900.0,20.4771,20.4771,20.4055,20.4234,93900.0
2008-05-06 13:50:00,34.23,34.34,34.21,34.33,75500.0,20.4234,20.489,20.4114,20.483,75500.0
2008-05-06 13:55:00,34.33,34.34,34.27,34.34,54800.0,20.483,20.489,20.4472,20.489,54800.0
2008-05-06 14:00:00,34.34,34.38,34.2,34.22,129800.0,20.489,20.5129,20.4055,20.4174,129800.0
2008-05-06 14:05:00,34.23,34.25,34.2,34.23,91500.0,20.4234,20.4353,20.4055,20.4234,91500.0
2008-05-06 14:10:00,34.23,34.26,34.21,34.23,49800.0,20.4234,20.4413,20.4114,20.4234,49800.0
2008-05-06 14:15:00,34.23,34.3,34.22,34.26,87400.0,20.4234,20.4651,20.4174,20.4413,87400.0
2008-05-06 14:20:00,34.25,34.26,34.2,34.2,87700.0,20.4353,20.4413,20.4055,20.4055,87700.0
2008-05-06 14:25:00,34.2,34.23,34.19,34.21,155600.0,20.4055,20.4234,20.3995,20.4114,155600.0
2008-05-06 14:30:00,34.21,34.23,34.17,34.19,121600.0,20.4114,20.4234,20.3876,20.3995,121600.0
2008-05-06 14:35:00,34.18,34.19,34.15,34.16,219900.0,20.3935,20.3995,20.3756,20.3816,219900.0
2008-05-06 14:40:00,34.15,34.15,34.11,34.12,123900.0,20.3756,20.3756,20.3518,20.3577,123900.0
2008-05-06 14:45:00,34.13,34.18,34.12,34.17,235800.0,20.3637,20.3935,20.3577,20.3876,235800.0
2008-05-06 14:50:00,34.17,34.24,34.16,34.24,184600.0,20.3876,20.4293,20.3816,20.4293,184600.0
2008-05-06 14:55:00,34.24,34.27,34.21,34.24,117300.0,20.4293,20.4472,20.4114,20.4293,117300.0
2008-05-06 15:00:00,34.24,34.26,34.21,34.24,60900.0,20.4293,20.4413,20.4114,20.4293,60900.0
2008-05-06 15:05:00,34.25,34.27,34.22,34.22,176300.0,20.4353,20.4472,20.4174,20.4174,176300.0
2008-05-06 15:10:00,34.23,34.29,34.22,34.29,150500.0,20.4234,20.4592,20.4174,20.4592,150500.0
2008-05-06 15:15:00,34.28,34.31,34.25,34.26,159500.0,20.4532,20.4711,20.4353,20.4413,159500.0
2008-05-06 15:20:00,34.26,34.27,34.23,34.25,129100.0,20.4413,20.4472,20.4234,20.4353,129100.0
2008-05-06 15:25:00,34.24,34.3,34.24,34.28,127800.0,20.4293,20.4651,20.4293,20.4532,127800.0
2008-05-06 15:30:00,34.28,34.33,34.28,34.3,172900.0,20.4532,20.483,20.4532,20.4651,172900.0
2008-05-06 15:35:00,34.31,34.39,34.3,34.39,279200.0,20.4711,20.5188,20.4651,20.5188,279200.0
2008-05-06 15:40:00,34.38,34.4,34.33,34.33,267900.0,20.5129,20.5248,20.483,20.483,267900.0
2008-05-06 15:45:00,34.33,34.37,34.3,34.31,139700.0,20.483,20.5069,20.4651,20.4711,139700.0
2008-05-06 15:50:00,34.31,34.36,34.3,34.35,239500.0,20.4711,20.5009,20.4651,20.495,239500.0
2008-05-06 15:55:00,34.34,34.38,34.34,34.36,343600.0,20.489,20.5129,20.489,20.5009,343600.0
2008-05-07 09:30:00,34.43,34.59,34.32,34.35,80300.0,20.5427,20.6382,20.4771,20.495,80300.0
2008-05-07 09:35:00,34.35,34.42,34.3,34.38,163200.0,20.495,20.5367,20.4651,20.5129,163200.0
2008-05-07 09:40:00,34.39,34.4,34.2,34.38,164200.0,20.5188,20.5248,20.4055,20.5129,164200.0
2008-05-07 09:45:00,34.37,34.43,34.33,34.4,133200.0,20.5069,20.5427,20.483,20.5248,133200.0
2008-05-07 09:50:00,34.41,34.49,34.33,34.33,186600.0,20.5308,20.5785,20.483,20.483,186600.0
2008-05-07 09:55:00,34.32,34.41,34.29,34.38,130900.0,20.4771,20.5308,20.4592,20.5129,130900.0
2008-05-07 10:00:00,34.38,34.42,34.29,34.3,183300.0,20.5129,20.5367,20.4592,20.4651,183300.0
2008-05-07 10:05:00,34.29,34.34,34.24,34.29,146300.0,20.4592,20.489,20.4293,20.4592,146300.0
2008-05-07 10:10:00,34.3,34.37,34.27,34.33,47300.0,20.4651,20.5069,20.4472,20.483,47300.0
2008-05-07 10:15:00,34.32,34.33,34.26,34.31,80300.0,20.4771,20.483,20.4413,20.4711,80300.0
2008-05-07 10:20:00,34.31,34.33,34.26,34.3,47900.0,20.4711,20.483,20.4413,20.4651,47900.0
2008-05-07 10:25:00,34.29,34.36,34.25,34.32,55700.0,20.4592,20.5009,20.4353,20.4771,55700.0
2008-05-07 10:30:00,34.33,34.45,34.3,34.4,137200.0,20.483,20.5546,20.4651,20.5248,137200.0
2008-05-07 10:35:00,34.39,34.49,34.38,34.44,79800.0,20.5188,20.5785,20.5129,20.5487,79800.0
2008-05-07 10:40:00,34.44,34.49,34.33,34.39,103600.0,20.5487,20.5785,20.483,20.5188,103600.0
2008-05-07 10:45:00,34.39,34.4,34.26,34.26,44900.0,20.5188,20.5248,20.4413,20.4413,44900.0
2008-05-07 10:50:00,34.27,34.3,34.23,34.26,56600.0,20.4472,20.4651,20.4234,20.4413,56600.0
2008-05-07 10:55:00,34.26,34.26,34.11,34.12,104700.0,20.4413,20.4413,20.3518,20.3577,104700.0
2008-05-07 11:00:00,34.12,34.16,34.07,34.14,115500.0,20.3577,20.3816,20.3279,20.3697,115500.0
2008-05-07 11:05:00,34.14,34.29,34.12,34.17,144800.0,20.3697,20.4592,20.3577,20.3876,144800.0
2008-05-07 11:10:00,34.17,34.17,34.08,34.1,83200.0,20.3876,20.3876,20.3339,20.3458,83200.0
2008-05-07 11:15:00,34.09,34.12,34.05,34.12,123000.0,20.3398,20.3577,20.316,20.3577,123000.0
2008-05-07 11:20:00,34.13,34.16,34.1,34.14,71300.0,20.3637,20.3816,20.3458,20.3697,71300.0
2008-05-07 11:25:00,34.14,34.15,34.11,34.15,70500.0,20.3697,20.3756,20.3518,20.3756,70500.0
2008-05-07 11:30:00,34.15,34.15,34.11,34.11,79500.0,20.3756,20.3756,20.3518,20.3518,79500.0
2008-05-07 11:35:00,34.11,34.15,34.09,34.15,83300.0,20.3518,20.3756,20.3398,20.3756,83300.0
2008-05-07 11:40:00,34.15,34.15,34.14,34.15,45900.0,20.3756,20.3756,20.3697,20.3756,45900.0
2008-05-07 11:45:00,34.14,34.16,34.14,34.16,115100.0,20.3697,20.3816,20.3697,20.3816,115100.0
2008-05-07 11:50:00,34.16,34.18,34.11,34.13,140500.0,20.3816,20.3935,20.3518,20.3637,140500.0
2008-05-07 11:55:00,34.14,34.18,34.14,34.14,78900.0,20.3697,20.3935,20.3697,20.3697,78900.0
2008-05-07 12:00:00,34.14,34.14,34.1,34.13,39700.0,20.3697,20.3697,20.3458,20.3637,39700.0
2008-05-07 12:05:00,34.13,34.17,34.12,34.12,94600.0,20.3637,20.3876,20.3577,20.3577,94600.0
2008-05-07 12:10:00,34.13,34.15,34.1,34.1,42700.0,20.3637,20.3756,20.3458,20.3458,42700.0
2008-05-07 12:15:00,34.1,34.15,34.1,34.13,50400.0,20.3458,20.3756,20.3458,20.3637,50400.0
2008-05-07 12:20:00,34.14,34.18,34.11,34.11,44500.0,20.3697,20.3935,20.3518,20.3518,44500.0
2008-05-07 12:25:00,34.12,34.12,34.08,34.11,43900.0,20.3577,20.3577,20.3339,20.3518,43900.0
2008-05-07 12:30:00,34.11,34.17,34.1,34.11,100200.0,20.3518,20.3876,20.3458,20.3518,100200.0
2008-05-07 12:35:00,34.11,34.13,34.07,34.11,61200.0,20.3518,20.3637,20.3279,20.3518,61200.0
2008-05-07 12:40:00,34.11,34.12,34.05,34.08,79300.0,20.3518,20.3577,20.316,20.3339,79300.0
2008-05-07 12:45:00,34.08,34.09,34.04,34.05,47200.0,20.3339,20.3398,20.31,20.316,47200.0
2008-05-07 12:50:00,34.05,34.06,34.03,34.05,86000.0,20.316,20.3219,20.304,20.316,86000.0
2008-05-07 12:55:00,34.05,34.08,34.04,34.07,35600.0,20.316,20.3339,20.31,20.3279,35600.0
2008-05-07 13:00:00,34.08,34.08,34.0,34.02,59800.0,20.3339,20.3339,20.2861,20.2981,59800.0
2008-05-07 13:05:00,34.02,34.04,34.0,34.0,121400.0,20.2981,20.31,20.2861,20.2861,121400.0
2008-05-07 13:10:00,34.0,34.02,33.99,34.01,90400.0,20.2861,20.2981,20.2802,20.2921,90400.0
2008-05-07 13:15:00,34.01,34.04,34.01,34.04,35400.0,20.2921,20.31,20.2921,20.31,35400.0
2008-05-07 13:20:00,34.04,34.05,34.01,34.04,52300.0,20.31,20.316,20.2921,20.31,52300.0
2008-05-07 13:25:00,34.05,34.11,34.0,34.02,113800.0,20.316,20.3518,20.2861,20.2981,113800.0
2008-05-07 13:30:00,34.02,34.06,34.02,34.04,34800.0,20.2981,20.3219,20.2981,20.31,34800.0
2008-05-07 13:35:00,34.04,34.05,34.0,34.02,38900.0,20.31,20.316,20.2861,20.2981,38900.0
2008-05-07 13:40:00,34.01,34.03,33.99,33.99,69800.0,20.2921,20.304,20.2802,20.2802,69800.0
2008-05-07 13:45:00,34.0,34.02,33.99,34.01,45900.0,20.2861,20.2981,20.2802,20.2921,45900.0
2008-05-07 13:50:00,34.02,34.02,33.94,33.94,81200.0,20.2981,20.2981,20.2503,20.2503,81200.0
2008-05-07 13:55:00,33.95,33.95,33.89,33.94,88900.0,20.2563,20.2563,20.2205,20.2503,88900.0
2008-05-07 14:00:00,33.94,33.95,33.91,33.93,56700.0,20.2503,20.2563,20.2324,20.2444,56700.0
2008-05-07 14:05:00,33.93,33.97,33.93,33.96,62200.0,20.2444,20.2682,20.2444,20.2623,62200.0
2008-05-07 14:10:00,33.96,33.96,33.91,33.96,58700.0,20.2623,20.2623,20.2324,20.2623,58700.0
2008-05-07 14:15:00,33.96,33.96,33.89,33.91,147700.0,20.2623,20.2623,20.2205,20.2324,147700.0
2008-05-07 14:20:00,33.9,33.94,33.88,33.9,149300.0,20.2265,20.2503,20.2145,20.2265,149300.0
2008-05-07 14:25:00,33.9,33.91,33.84,33.84,214400.0,20.2265,20.2324,20.1907,20.1907,214400.0
2008-05-07 14:30:00,33.84,33.84,33.75,33.82,187100.0,20.1907,20.1907,20.137,20.1787,187100.0
2008-05-07 14:35:00,33.82,33.82,33.75,33.78,167400.0,20.1787,20.1787,20.137,20.1549,167400.0
2008-05-07 14:40:00,33.78,33.83,33.78,33.79,75200.0,20.1549,20.1847,20.1549,20.1608,75200.0
2008-05-07 14:45:00,33.79,33.79,33.7,33.71,193800.0,20.1608,20.1608,20.1071,20.1131,193800.0
2008-05-07 14:50:00,33.71,33.79,33.7,33.77,391900.0,20.1131,20.1608,20.1071,20.1489,391900.0
2008-05-07 14:55:00,33.78,33.81,33.74,33.78,255100.0,20.1549,20.1728,20.131,20.1549,255100.0
2008-05-07 15:00:00,33.77,33.83,33.75,33.79,121800.0,20.1489,20.1847,20.137,20.1608,121800.0
2008-05-07 15:05:00,33.78,33.79,33.73,33.74,119900.0,20.1549,20.1608,20.125,20.131,119900.0
2008-05-07 15:10:00,33.73,33.77,33.69,33.73,277700.0,20.125,20.1489,20.1012,20.125,277700.0
2008-05-07 15:15:00,33.73,33.76,33.72,33.74,94900.0,20.125,20.1429,20.1191,20.131,94900.0
2008-05-07 15:20:00,33.74,33.74,33.63,33.63,216400.0,20.131,20.131,20.0654,20.0654,216400.0
2008-05-07 15:25:00,33.64,33.66,33.54,33.61,330100.0,20.0714,20.0833,20.0117,20.0535,330100.0
2008-05-07 15:30:00,33.61,33.69,33.55,33.66,282600.0,20.0535,20.1012,20.0177,20.0833,282600.0
2008-05-07 15:35:00,33.67,33.71,33.63,33.65,224900.0,20.0892,20.1131,20.0654,20.0773,224900.0
2008-05-07 15:40:00,33.65,33.66,33.6,33.65,345000.0,20.0773,20.0833,20.0475,20.0773,345000.0
2008-05-07 15:45:00,33.65,33.74,33.65,33.7,475100.0,20.0773,20.131,20.0773,20.1071,475100.0
2008-05-07 15:50:00,33.7,33.71,33.6,33.68,606600.0,20.1071,20.1131,20.0475,20.0952,606600.0
2008-05-07 15:55:00,33.68,33.69,33.64,33.68,814600.0,20.0952,20.1012,20.0714,20.0952,814600.0
2008-05-08 09:30:00,33.76,33.84,33.59,33.63,153900.0,20.1429,20.1907,20.0415,20.0654,153900.0
2008-05-08 09:35:00,33.64,33.66,33.5,33.54,162600.0,20.0714,20.0833,19.9878,20.0117,162600.0
2008-05-08 09:40:00,33.53,33.58,33.46,33.5,184100.0,20.0057,20.0356,19.964,19.9878,184100.0
2008-05-08 09:45:00,33.5,33.64,33.44,33.63,167900.0,19.9878,20.0714,19.952,20.0654,167900.0
2008-05-08 09:50:00,33.63,33.73,33.62,33.7,120800.0,20.0654,20.125,20.0594,20.1071,120800.0
2008-05-08 09:55:00,33.7,33.75,33.64,33.66,176800.0,20.1071,20.137,20.0714,20.0833,176800.0
2008-05-08 10:00:00,33.66,33.66,33.54,33.57,129600.0,20.0833,20.0833,20.0117,20.0296,129600.0
2008-05-08 10:05:00,33.57,33.6,33.51,33.54,145300.0,20.0296,20.0475,19.9938,20.0117,145300.0
2008-05-08 10:10:00,33.54,33.58,33.46,33.51,167800.0,20.0117,20.0356,19.964,19.9938,167800.0
2008-05-08 10:15:00,33.51,33.54,33.44,33.46,138800.0,19.9938,20.0117,19.952,19.964,138800.0
2008-05-08 10:20:00,33.45,33.54,33.43,33.5,88000.0,19.958,20.0117,19.9461,19.9878,88000.0
2008-05-08 10:25:00,33.5,33.62,33.44,33.62,101800.0,19.9878,20.0594,19.952,20.0594,101800.0
2008-05-08 10:30:00,33.62,33.63,33.51,33.53,211300.0,20.0594,20.0654,19.9938,20.0057,211300.0
2008-05-08 10:35:00,33.53,33.54,33.37,33.38,94500.0,20.0057,20.0117,19.9103,19.9162,94500.0
2008-05-08 10:40:00,33.37,33.38,33.28,33.33,128100.0,19.9103,19.9162,19.8566,19.8864,128100.0
2008-05-08 10:45:00,33.32,33.35,33.25,33.26,172600.0,19.8804,19.8983,19.8387,19.8446,172600.0
2008-05-08 10:50:00,33.26,33.27,33.19,33.22,282000.0,19.8446,19.8506,19.8029,19.8208,282000.0
2008-05-08 10:55:00,33.22,33.41,33.2,33.4,197500.0,19.8208,19.9341,19.8088,19.9282,197500.0
2008-05-08 11:00:00,33.4,33.45,33.32,33.33,171700.0,19.9282,19.958,19.8804,19.8864,171700.0
2008-05-08 11:05:00,33.33,33.61,33.33,33.6,209200.0,19.8864,20.0535,19.8864,20.0475,209200.0
2008-05-08 11:10:00,33.6,33.6,33.49,33.59,205800.0,20.0475,20.0475,19.9819,20.0415,205800.0
2008-05-08 11:15:00,33.59,33.61,33.53,33.57,140300.0,20.0415,20.0535,20.0057,20.0296,140300.0
2008-05-08 11:20:00,33.58,33.67,33.57,33.67,163900.0,20.0356,20.0892,20.0296,20.0892,163900.0
2008-05-08 11:25:00,33.66,33.7,33.38,33.64,148800.0,20.0833,20.1071,19.9162,20.0714,148800.0
2008-05-08 11:30:00,33.63,33.72,33.63,33.69,112400.0,20.0654,20.1191,20.0654,20.1012,112400.0
2008-05-08 11:35:00,33.7,33.73,33.6,33.61,107600.0,20.1071,20.125,20.0475,20.0535,107600.0
2008-05-08 11:40:00,33.61,33.63,33.51,33.52,118900.0,20.0535,20.0654,19.9938,19.9998,118900.0
2008-05-08 11:45:00,33.51,33.53,33.46,33.53,111300.0,19.9938,20.0057,19.964,20.0057,111300.0
2008-05-08 11:50:00,33.54,33.58,33.46,33.53,109800.0,20.0117,20.0356,19.964,20.0057,109800.0
2008-05-08 11:55:00,33.53,33.6,33.5,33.55,49900.0,20.0057,20.0475,19.9878,20.0177,49900.0
2008-05-08 12:00:00,33.56,33.57,33.45,33.52,80800.0,20.0236,20.0296,19.958,19.9998,80800.0
2008-05-08 12:05:00,33.53,33.57,33.51,33.56,50100.0,20.0057,20.0296,19.9938,20.0236,50100.0
2008-05-08 12:10:00,33.57,33.57,33.49,33.51,87600.0,20.0296,20.0296,19.9819,19.9938,87600.0
2008-05-08 12:15:00,33.5,33.5,33.45,33.49,74000.0,19.9878,19.9878,19.958,19.9819,74000.0
2008-05-08 12:20:00,33.49,33.53,33.41,33.44,68600.0,19.9819,20.0057,19.9341,19.952,68600.0
2008-05-08 12:25:00,33.44,33.48,33.4,33.4,67300.0,19.952,19.9759,19.9282,19.9282,67300.0
2008-05-08 12:30:00,33.4,33.48,33.4,33.44,64000.0,19.9282,19.9759,19.9282,19.952,64000.0
2008-05-08 12:35:00,33.44,33.47,33.42,33.45,55200.0,19.952,19.9699,19.9401,19.958,55200.0
2008-05-08 12:40:00,33.45,33.49,33.42,33.49,42700.0,19.958,19.9819,19.9401,19.9819,42700.0
2008-05-08 12:45:00,33.49,33.51,33.46,33.48,43200.0,19.9819,19.9938,19.964,19.9759,43200.0
2008-05-08 12:50:00,33.49,33.53,33.49,33.52,37700.0,19.9819,20.0057,19.9819,19.9998,37700.0
2008-05-08 12:55:00,33.52,33.54,33.49,33.54,45200.0,19.9998,20.0117,19.9819,20.0117,45200.0
2008-05-08 13:00:00,33.54,33.58,33.53,33.56,51600.0,20.0117,20.0356,20.0057,20.0236,51600.0
2008-05-08 13:05:00,33.57,33.59,33.56,33.57,57400.0,20.0296,20.0415,20.0236,20.0296,57400.0
2008-05-08 13:10:00,33.57,33.58,33.52,33.52,95300.0,20.0296,20.0356,19.9998,19.9998,95300.0
2008-05-08 13:15:00,33.52,33.57,33.47,33.54,114500.0,19.9998,20.0296,19.9699,20.0117,114500.0
2008-05-08 13:20:00,33.54,33.66,33.54,33.62,148500.0,20.0117,20.0833,20.0117,20.0594,148500.0
2008-05-08 13:25:00,33.63,33.73,33.62,33.73,146700.0,20.0654,20.125,20.0594,20.125,146700.0
2008-05-08 13:30:00,33.72,33.79,33.7,33.7,170300.0,20.1191,20.1608,20.1071,20.1071,170300.0
2008-05-08 13:35:00,33.71,33.73,33.65,33.68,153200.0,20.1131,20.125,20.0773,20.0952,153200.0
2008-05-08 13:40:00,33.67,33.74,33.66,33.72,80000.0,20.0892,20.131,20.0833,20.1191,80000.0
2008-05-08 13:45:00,33.71,33.75,33.69,33.73,59800.0,20.1131,20.137,20.1012,20.125,59800.0
2008-05-08 13:50:00,33.72,33.86,33.72,33.79,168300.0,20.1191,20.2026,20.1191,20.1608,168300.0
2008-05-08 13:55:00,33.8,33.87,33.78,33.85,86800.0,20.1668,20.2086,20.1549,20.1966,86800.0
2008-05-08 14:00:00,33.84,33.84,33.73,33.73,63600.0,20.1907,20.1907,20.125,20.125,63600.0
2008-05-08 14:05:00,33.72,33.72,33.63,33.66,108900.0,20.1191,20.1191,20.0654,20.0833,108900.0
2008-05-08 14:10:00,33.65,33.69,33.63,33.64,69800.0,20.0773,20.1012,20.0654,20.0714,69800.0
2008-05-08 14:15:00,33.64,33.65,33.55,33.57,97000.0,20.0714,20.0773,20.0177,20.0296,97000.0
2008-05-08 14:20:00,33.57,33.61,33.53,33.54,127000.0,20.0296,20.0535,20.0057,20.0117,127000.0
2008-05-08 14:25:00,33.54,33.56,33.49,33.54,58000.0,20.0117,20.0236,19.9819,20.0117,58000.0
2008-05-08 14:30:00,33.54,33.56,33.5,33.55,78200.0,20.0117,20.0236,19.9878,20.0177,78200.0
2008-05-08 14:35:00,33.55,33.59,33.55,33.56,68100.0,20.0177,20.0415,20.0177,20.0236,68100.0
2008-05-08 14:40:00,33.56,33.56,33.5,33.52,113900.0,20.0236,20.0236,19.9878,19.9998,113900.0
2008-05-08 14:45:00,33.52,33.57,33.5,33.51,93500.0,19.9998,20.0296,19.9878,19.9938,93500.0
2008-05-08 14:50:00,33.51,33.55,33.49,33.55,67800.0,19.9938,20.0177,19.9819,20.0177,67800.0
2008-05-08 14:55:00,33.55,33.55,33.48,33.52,94900.0,20.0177,20.0177,19.9759,19.9998,94900.0
2008-05-08 15:00:00,33.52,33.61,33.51,33.55,77400.0,19.9998,20.0535,19.9938,20.0177,77400.0
2008-05-08 15:05:00,33.55,33.56,33.45,33.5,138400.0,20.0177,20.0236,19.958,19.9878,138400.0
2008-05-08 15:10:00,33.51,33.52,33.4,33.42,127800.0,19.9938,19.9998,19.9282,19.9401,127800.0
2008-05-08 15:15:00,33.42,33.45,33.36,33.42,245800.0,19.9401,19.958,19.9043,19.9401,245800.0
2008-05-08 15:20:00,33.42,33.45,33.37,33.44,171100.0,19.9401,19.958,19.9103,19.952,171100.0
2008-05-08 15:25:00,33.44,33.48,33.39,33.4,164700.0,19.952,19.9759,19.9222,19.9282,164700.0
2008-05-08 15:30:00,33.41,33.45,33.38,33.43,135700.0,19.9341,19.958,19.9162,19.9461,135700.0
2008-05-08 15:35:00,33.43,33.47,33.42,33.45,275900.0,19.9461,19.9699,19.9401,19.958,275900.0
2008-05-08 15:40:00,33.46,33.46,33.37,33.44,245900.0,19.964,19.964,19.9103,19.952,245900.0
2008-05-08 15:45:00,33.44,33.57,33.43,33.57,373900.0,19.952,20.0296,19.9461,20.0296,373900.0
2008-05-08 15:50:00,33.57,33.6,33.52,33.53,379100.0,20.0296,20.0475,19.9998,20.0057,379100.0
2008-05-08 15:55:00,33.53,33.55,33.48,33.51,315500.0,20.0057,20.0177,19.9759,19.9938,315500.0
2008-05-09 09:30:00,33.33,33.33,33.0,33.29,177900.0,19.8864,19.8864,19.6895,19.8625,177900.0
2008-05-09 09:35:00,33.27,33.43,33.26,33.41,66800.0,19.8506,19.9461,19.8446,19.9341,66800.0
2008-05-09 09:40:00,33.44,33.6,33.4,33.6,162300.0,19.952,20.0475,19.9282,20.0475,162300.0
2008-05-09 09:45:00,33.6,33.66,33.59,33.65,129600.0,20.0475,20.0833,20.0415,20.0773,129600.0
2008-05-09 09:50:00,33.65,33.69,33.55,33.56,154000.0,20.0773,20.1012,20.0177,20.0236,154000.0
2008-05-09 09:55:00,33.55,33.56,33.36,33.36,121800.0,20.0177,20.0236,19.9043,19.9043,121800.0
2008-05-09 10:00:00,33.36,33.6,33.36,33.6,95100.0,19.9043,20.0475,19.9043,20.0475,95100.0
2008-05-09 10:05:00,33.6,33.6,33.45,33.52,76400.0,20.0475,20.0475,19.958,19.9998,76400.0
2008-05-09 10:10:00,33.52,33.52,33.38,33.42,112800.0,19.9998,19.9998,19.9162,19.9401,112800.0
2008-05-09 10:15:00,33.42,33.48,33.36,33.45,87800.0,19.9401,19.9759,19.9043,19.958,87800.0
2008-05-09 10:20:00,33.44,33.47,33.35,33.41,76000.0,19.952,19.9699,19.8983,19.9341,76000.0
2008-05-09 10:25:00,33.42,33.52,33.4,33.48,117000.0,19.9401,19.9998,19.9282,19.9759,117000.0
2008-05-09 10:30:00,33.48,33.69,33.48,33.6,129100.0,19.9759,20.1012,19.9759,20.0475,129100.0
2008-05-09 10:35:00,33.61,33.79,33.59,33.76,178300.0,20.0535,20.1608,20.0415,20.1429,178300.0
2008-05-09 10:40:00,33.77,33.88,33.74,33.84,188800.0,20.1489,20.2145,20.131,20.1907,188800.0
2008-05-09 10:45:00,33.84,34.01,33.84,33.94,235100.0,20.1907,20.2921,20.1907,20.2503,235100.0
2008-05-09 10:50:00,33.94,33.94,33.82,33.83,125800.0,20.2503,20.2503,20.1787,20.1847,125800.0
2008-05-09 10:55:00,33.83,33.86,33.71,33.73,95600.0,20.1847,20.2026,20.1131,20.125,95600.0
2008-05-09 11:00:00,33.73,33.73,33.63,33.64,172600.0,20.125,20.125,20.0654,20.0714,172600.0
2008-05-09 11:05:00,33.63,33.77,33.56,33.7,150100.0,20.0654,20.1489,20.0236,20.1071,150100.0
2008-05-09 11:10:00,33.7,33.71,33.6,33.62,64500.0,20.1071,20.1131,20.0475,20.0594,64500.0
2008-05-09 11:15:00,33.62,33.68,33.57,33.67,69600.0,20.0594,20.0952,20.0296,20.0892,69600.0
2008-05-09 11:20:00,33.67,33.7,33.58,33.59,72000.0,20.0892,20.1071,20.0356,20.0415,72000.0
2008-05-09 11:25:00,33.59,33.74,33.59,33.68,97700.0,20.0415,20.131,20.0415,20.0952,97700.0
2008-05-09 11:30:00,33.68,33.69,33.51,33.55,101700.0,20.0952,20.1012,19.9938,20.0177,101700.0
2008-05-09 11:35:00,33.54,33.55,33.48,33.49,56100.0,20.0117,20.0177,19.9759,19.9819,56100.0
2008-05-09 11:40:00,33.5,33.53,33.43,33.45,46800.0,19.9878,20.0057,19.9461,19.958,46800.0
2008-05-09 11:45:00,33.45,33.53,33.43,33.53,54800.0,19.958,20.0057,19.9461,20.0057,54800.0
2008-05-09 11:50:00,33.53,33.53,33.45,33.5,44200.0,20.0057,20.0057,19.958,19.9878,44200.0
2008-05-09 11:55:00,33.5,33.54,33.48,33.48,35600.0,19.9878,20.0117,19.9759,19.9759,35600.0
2008-05-09 12:00:00,33.48,33.49,33.45,33.48,43200.0,19.9759,19.9819,19.958,19.9759,43200.0
2008-05-09 12:05:00,33.48,33.5,33.44,33.44,37400.0,19.9759,19.9878,19.952,19.952,37400.0
2008-05-09 12:10:00,33.44,33.55,33.43,33.53,62700.0,19.952,20.0177,19.9461,20.0057,62700.0
2008-05-09 12:15:00,33.54,33.59,33.52,33.57,35700.0,20.0117,20.0415,19.9998,20.0296,35700.0
2008-05-09 12:20:00,33.58,33.61,33.48,33.49,49200.0,20.0356,20.0535,19.9759,19.9819,49200.0
2008-05-09 12:25:00,33.5,33.57,33.48,33.56,55800.0,19.9878,20.0296,19.9759,20.0236,55800.0
2008-05-09 12:30:00,33.57,33.62,33.53,33.54,81100.0,20.0296,20.0594,20.0057,20.0117,81100.0
2008-05-09 12:35:00,33.54,33.55,33.46,33.54,85100.0,20.0117,20.0177,19.964,20.0117,85100.0
2008-05-09 12:40:00,33.54,33.54,33.49,33.51,23100.0,20.0117,20.0117,19.9819,19.9938,23100.0
2008-05-09 12:45:00,33.51,33.53,33.49,33.53,27000.0,19.9938,20.0057,19.9819,20.0057,27000.0
2008-05-09 12:50:00,33.52,33.57,33.52,33.56,33200.0,19.9998,20.0296,19.9998,20.0236,33200.0
2008-05-09 12:55:00,33.55,33.6,33.55,33.6,54800.0,20.0177,20.0475,20.0177,20.0475,54800.0
2008-05-09 13:00:00,33.59,33.59,33.5,33.56,55400.0,20.0415,20.0415,19.9878,20.0236,55400.0
2008-05-09 13:05:00,33.56,33.58,33.47,33.49,58600.0,20.0236,20.0356,19.9699,19.9819,58600.0
2008-05-09 13:10:00,33.5,33.52,33.45,33.46,38400.0,19.9878,19.9998,19.958,19.964,38400.0
2008-05-09 13:15:00,33.46,33.46,33.42,33.44,52200.0,19.964,19.964,19.9401,19.952,52200.0
2008-05-09 13:20:00,33.43,33.45,33.39,33.41,40100.0,19.9461,19.958,19.9222,19.9341,40100.0
2008-05-09 13:25:00,33.41,33.45,33.4,33.44,33200.0,19.9341,19.958,19.9282,19.952,33200.0
2008-05-09 13:30:00,33.43,33.43,33.38,33.42,54000.0,19.9461,19.9461,19.9162,19.9401,54000.0
2008-05-09 13:35:00,33.41,33.48,33.41,33.47,52900.0,19.9341,19.9759,19.9341,19.9699,52900.0
2008-05-09 13:40:00,33.48,33.49,33.46,33.47,27900.0,19.9759,19.9819,19.964,19.9699,27900.0
2008-05-09 13:45:00,33.47,33.52,33.46,33.51,45100.0,19.9699,19.9998,19.964,19.9938,45100.0
2008-05-09 13:50:00,33.5,33.52,33.47,33.47,29200.0,19.9878,19.9998,19.9699,19.9699,29200.0
2008-05-09 13:55:00,33.47,33.57,33.47,33.55,53800.0,19.9699,20.0296,19.9699,20.0177,53800.0
2008-05-09 14:00:00,33.55,33.59,33.53,33.56,58300.0,20.0177,20.0415,20.0057,20.0236,58300.0
2008-05-09 14:05:00,33.55,33.55,33.47,33.48,35700.0,20.0177,20.0177,19.9699,19.9759,35700.0
2008-05-09 14:10:00,33.49,33.51,33.47,33.49,42400.0,19.9819,19.9938,19.9699,19.9819,42400.0
2008-05-09 14:15:00,33.49,33.58,33.49,33.54,102000.0,19.9819,20.0356,19.9819,20.0117,102000.0
2008-05-09 14:20:00,33.54,33.54,33.47,33.52,119100.0,20.0117,20.0117,19.9699,19.9998,119100.0
2008-05-09 14:25:00,33.51,33.56,33.49,33.49,97900.0,19.9938,20.0236,19.9819,19.9819,97900.0
2008-05-09 14:30:00,33.49,33.53,33.46,33.52,70700.0,19.9819,20.0057,19.964,19.9998,70700.0
2008-05-09 14:35:00,33.52,33.56,33.51,33.55,70600.0,19.9998,20.0236,19.9938,20.0177,70600.0
2008-05-09 14:40:00,33.55,33.56,33.52,33.54,54300.0,20.0177,20.0236,19.9998,20.0117,54300.0
2008-05-09 14:45:00,33.54,33.58,33.51,33.51,45300.0,20.0117,20.0356,19.9938,19.9938,45300.0
2008-05-09 14:50:00,33.51,33.53,33.48,33.48,55400.0,19.9938,20.0057,19.9759,19.9759,55400.0
2008-05-09 14:55:00,33.47,33.54,33.46,33.5,42700.0,19.9699,20.0117,19.964,19.9878,42700.0
2008-05-09 15:00:00,33.5,33.57,33.49,33.56,88600.0,19.9878,20.0296,19.9819,20.0236,88600.0
2008-05-09 15:05:00,33.56,33.58,33.55,33.57,59700.0,20.0236,20.0356,20.0177,20.0296,59700.0
2008-05-09 15:10:00,33.56,33.56,33.51,33.55,80100.0,20.0236,20.0236,19.9938,20.0177,80100.0
2008-05-09 15:15:00,33.54,33.57,33.51,33.56,96100.0,20.0117,20.0296,19.9938,20.0236,96100.0
2008-05-09 15:20:00,33.55,33.58,33.51,33.58,121500.0,20.0177,20.0356,19.9938,20.0356,121500.0
2008-05-09 15:25:00,33.57,33.65,33.57,33.64,125600.0,20.0296,20.0773,20.0296,20.0714,125600.0
2008-05-09 15:30:00,33.64,33.7,33.61,33.65,328400.0,20.0714,20.1071,20.0535,20.0773,328400.0
2008-05-09 15:35:00,33.65,33.67,33.6,33.65,157100.0,20.0773,20.0892,20.0475,20.0773,157100.0
2008-05-09 15:40:00,33.65,33.67,33.6,33.6,243800.0,20.0773,20.0892,20.0475,20.0475,243800.0
2008-05-09 15:45:00,33.6,33.61,33.51,33.56,257300.0,20.0475,20.0535,19.9938,20.0236,257300.0
2008-05-09 15:50:00,33.57,33.58,33.53,33.54,227400.0,20.0296,20.0356,20.0057,20.0117,227400.0
2008-05-09 15:55:00,33.54,33.59,33.52,33.53,433000.0,20.0117,20.0415,19.9998,20.0057,433000.0
2008-05-12 09:30:00,33.7,33.9,33.66,33.81,94700.0,20.1071,20.2265,20.0833,20.1728,94700.0
2008-05-12 09:35:00,33.82,33.91,33.7,33.86,86600.0,20.1787,20.2324,20.1071,20.2026,86600.0
2008-05-12 09:40:00,33.87,33.91,33.84,33.86,98100.0,20.2086,20.2324,20.1907,20.2026,98100.0
2008-05-12 09:45:00,33.84,33.89,33.79,33.79,127200.0,20.1907,20.2205,20.1608,20.1608,127200.0
2008-05-12 09:50:00,33.8,33.85,33.72,33.79,108100.0,20.1668,20.1966,20.1191,20.1608,108100.0
2008-05-12 09:55:00,33.8,33.84,33.78,33.82,75900.0,20.1668,20.1907,20.1549,20.1787,75900.0
2008-05-12 10:00:00,33.81,33.84,33.78,33.8,118000.0,20.1728,20.1907,20.1549,20.1668,118000.0
2008-05-12 10:05:00,33.8,33.8,33.62,33.65,114600.0,20.1668,20.1668,20.0594,20.0773,114600.0
2008-05-12 10:10:00,33.65,33.69,33.6,33.6,54500.0,20.0773,20.1012,20.0475,20.0475,54500.0
2008-05-12 10:15:00,33.61,33.72,33.61,33.7,80500.0,20.0535,20.1191,20.0535,20.1071,80500.0
2008-05-12 10:20:00,33.7,33.84,33.7,33.81,73800.0,20.1071,20.1907,20.1071,20.1728,73800.0
2008-05-12 10:25:00,33.82,33.84,33.82,33.83,31800.0,20.1787,20.1907,20.1787,20.1847,31800.0
2008-05-12 10:30:00,33.83,33.84,33.77,33.79,54400.0,20.1847,20.1907,20.1489,20.1608,54400.0
2008-05-12 10:35:00,33.79,33.97,33.79,33.97,138600.0,20.1608,20.2682,20.1608,20.2682,138600.0
2008-05-12 10:40:00,33.97,34.01,33.91,33.93,130500.0,20.2682,20.2921,20.2324,20.2444,130500.0
2008-05-12 10:45:00,33.94,34.06,33.92,34.0,106900.0,20.2503,20.3219,20.2384,20.2861,106900.0
2008-05-12 10:50:00,34.0,34.05,34.0,34.0,72200.0,20.2861,20.316,20.2861,20.2861,72200.0
2008-05-12 10:55:00,34.0,34.01,33.95,33.97,165300.0,20.2861,20.2921,20.2563,20.2682,165300.0
2008-05-12 11:00:00,33.98,34.01,33.96,33.99,133900.0,20.2742,20.2921,20.2623,20.2802,133900.0
2008-05-12 11:05:00,34.0,34.0,33.94,33.94,271200.0,20.2861,20.2861,20.2503,20.2503,271200.0
2008-05-12 11:10:00,33.94,33.95,33.92,33.93,79500.0,20.2503,20.2563,20.2384,20.2444,79500.0
2008-05-12 11:15:00,33.94,33.95,33.92,33.92,49000.0,20.2503,20.2563,20.2384,20.2384,49000.0
2008-05-12 11:20:00,33.93,33.97,33.92,33.97,92500.0,20.2444,20.2682,20.2384,20.2682,92500.0
2008-05-12 11:25:00,33.97,34.0,33.92,33.99,87300.0,20.2682,20.2861,20.2384,20.2802,87300.0
2008-05-12 11:30:00,33.99,33.99,33.92,33.94,56900.0,20.2802,20.2802,20.2384,20.2503,56900.0
2008-05-12 11:35:00,33.93,33.96,33.92,33.95,34900.0,20.2444,20.2623,20.2384,20.2563,34900.0
2008-05-12 11:40:00,33.96,33.99,33.94,33.95,102700.0,20.2623,20.2802,20.2503,20.2563,102700.0
2008-05-12 11:45:00,33.95,34.02,33.94,34.02,89400.0,20.2563,20.2981,20.2503,20.2981,89400.0
2008-05-12 11:50:00,34.02,34.04,33.99,34.0,126700.0,20.2981,20.31,20.2802,20.2861,126700.0
2008-05-12 11:55:00,34.01,34.02,33.99,33.99,129700.0,20.2921,20.2981,20.2802,20.2802,129700.0
2008-05-12 12:00:00,33.99,34.03,33.99,34.02,128300.0,20.2802,20.304,20.2802,20.2981,128300.0
2008-05-12 12:05:00,34.03,34.03,33.99,33.99,258400.0,20.304,20.304,20.2802,20.2802,258400.0
2008-05-12 12:10:00,33.99,34.02,33.99,34.0,204100.0,20.2802,20.2981,20.2802,20.2861,204100.0
2008-05-12 12:15:00,33.99,34.01,33.99,34.0,207900.0,20.2802,20.2921,20.2802,20.2861,207900.0
2008-05-12 12:20:00,34.0,34.02,33.99,34.0,103900.0,20.2861,20.2981,20.2802,20.2861,103900.0
2008-05-12 12:25:00,34.0,34.05,33.99,34.04,60300.0,20.2861,20.316,20.2802,20.31,60300.0
2008-05-12 12:30:00,34.04,34.04,34.0,34.01,66600.0,20.31,20.31,20.2861,20.2921,66600.0
2008-05-12 12:35:00,34.01,34.02,34.0,34.0,102700.0,20.2921,20.2981,20.2861,20.2861,102700.0
2008-05-12 12:40:00,34.0,34.04,34.0,34.04,88300.0,20.2861,20.31,20.2861,20.31,88300.0
2008-05-12 12:45:00,34.04,34.09,34.03,34.08,94600.0,20.31,20.3398,20.304,20.3339,94600.0
2008-05-12 12:50:00,34.08,34.08,34.06,34.08,68300.0,20.3339,20.3339,20.3219,20.3339,68300.0
2008-05-12 12:55:00,34.08,34.09,34.01,34.01,147700.0,20.3339,20.3398,20.2921,20.2921,147700.0
2008-05-12 13:00:00,34.01,34.04,33.99,34.01,110300.0,20.2921,20.31,20.2802,20.2921,110300.0
2008-05-12 13:05:00,34.01,34.02,33.94,33.95,316900.0,20.2921,20.2981,20.2503,20.2563,316900.0
2008-05-12 13:10:00,33.95,33.97,33.94,33.97,158900.0,20.2563,20.2682,20.2503,20.2682,158900.0
2008-05-12 13:15:00,33.96,33.97,33.95,33.95,155200.0,20.2623,20.2682,20.2563,20.2563,155200.0
2008-05-12 13:20:00,33.96,33.96,33.95,33.96,32800.0,20.2623,20.2623,20.2563,20.2623,32800.0
2008-05-12 13:25:00,33.96,33.98,33.93,33.95,156700.0,20.2623,20.2742,20.2444,20.2563,156700.0
2008-05-12 13:30:00,33.95,33.95,33.9,33.9,78500.0,20.2563,20.2563,20.2265,20.2265,78500.0
2008-05-12 13:35:00,33.9,33.93,33.89,33.91,187600.0,20.2265,20.2444,20.2205,20.2324,187600.0
2008-05-12 13:40:00,33.91,33.92,33.9,33.9,165600.0,20.2324,20.2384,20.2265,20.2265,165600.0
2008-05-12 13:45:00,33.91,34.0,33.91,33.99,101100.0,20.2324,20.2861,20.2324,20.2802,101100.0
2008-05-12 13:50:00,33.99,33.99,33.96,33.96,24100.0,20.2802,20.2802,20.2623,20.2623,24100.0
2008-05-12 13:55:00,33.96,33.97,33.93,33.93,57500.0,20.2623,20.2682,20.2444,20.2444,57500.0
2008-05-12 14:00:00,33.94,33.97,33.92,33.96,59100.0,20.2503,20.2682,20.2384,20.2623,59100.0
2008-05-12 14:05:00,33.96,33.97,33.93,33.96,40500.0,20.2623,20.2682,20.2444,20.2623,40500.0
2008-05-12 14:10:00,33.97,34.02,33.96,34.02,114800.0,20.2682,20.2981,20.2623,20.2981,114800.0
2008-05-12 14:15:00,34.01,34.05,33.97,34.02,70500.0,20.2921,20.316,20.2682,20.2981,70500.0
2008-05-12 14:20:00,34.01,34.05,34.0,34.05,70000.0,20.2921,20.316,20.2861,20.316,70000.0
2008-05-12 14:25:00,34.06,34.15,34.06,34.09,224700.0,20.3219,20.3756,20.3219,20.3398,224700.0
2008-05-12 14:30:00,34.09,34.13,34.09,34.12,60700.0,20.3398,20.3637,20.3398,20.3577,60700.0
2008-05-12 14:35:00,34.12,34.17,34.12,34.12,67100.0,20.3577,20.3876,20.3577,20.3577,67100.0
2008-05-12 14:40:00,34.12,34.16,34.12,34.14,69900.0,20.3577,20.3816,20.3577,20.3697,69900.0
2008-05-12 14:45:00,34.15,34.18,34.14,34.18,58000.0,20.3756,20.3935,20.3697,20.3935,58000.0
2008-05-12 14:50:00,34.18,34.24,34.16,34.18,158000.0,20.3935,20.4293,20.3816,20.3935,158000.0
2008-05-12 14:55:00,34.18,34.2,34.16,34.18,67000.0,20.3935,20.4055,20.3816,20.3935,67000.0
2008-05-12 15:00:00,34.18,34.2,34.14,34.2,92600.0,20.3935,20.4055,20.3697,20.4055,92600.0
2008-05-12 15:05:00,34.2,34.2,34.13,34.16,150700.0,20.4055,20.4055,20.3637,20.3816,150700.0
2008-05-12 15:10:00,34.16,34.18,34.13,34.15,82300.0,20.3816,20.3935,20.3637,20.3756,82300.0
2008-05-12 15:15:00,34.16,34.19,34.15,34.18,52000.0,20.3816,20.3995,20.3756,20.3935,52000.0
2008-05-12 15:20:00,34.19,34.23,34.17,34.22,97400.0,20.3995,20.4234,20.3876,20.4174,97400.0
2008-05-12 15:25:00,34.22,34.23,34.09,34.09,158300.0,20.4174,20.4234,20.3398,20.3398,158300.0
2008-05-12 15:30:00,34.1,34.11,34.07,34.09,264300.0,20.3458,20.3518,20.3279,20.3398,264300.0
2008-05-12 15:35:00,34.09,34.14,34.08,34.13,142700.0,20.3398,20.3697,20.3339,20.3637,142700.0
2008-05-12 15:40:00,34.13,34.14,34.1,34.1,165200.0,20.3637,20.3697,20.3458,20.3458,165200.0
2008-05-12 15:45:00,34.1,34.18,34.1,34.17,198400.0,20.3458,20.3935,20.3458,20.3876,198400.0
2008-05-12 15:50:00,34.17,34.22,34.15,34.2,334100.0,20.3876,20.4174,20.3756,20.4055,334100.0
2008-05-12 15:55:00,34.2,34.24,34.17,34.22,488000.0,20.4055,20.4293,20.3876,20.4174,488000.0
2008-05-13 09:30:00,34.25,34.4,34.2,34.36,170100.0,20.4353,20.5248,20.4055,20.5009,170100.0
2008-05-13 09:35:00,34.38,34.39,34.19,34.22,145600.0,20.5129,20.5188,20.3995,20.4174,145600.0
2008-05-13 09:40:00,34.22,34.24,34.05,34.16,111200.0,20.4174,20.4293,20.316,20.3816,111200.0
2008-05-13 09:45:00,34.16,34.3,34.14,34.27,109800.0,20.3816,20.4651,20.3697,20.4472,109800.0
2008-05-13 09:50:00,34.27,34.31,34.14,34.25,135700.0,20.4472,20.4711,20.3697,20.4353,135700.0
2008-05-13 09:55:00,34.25,34.26,34.18,34.23,71300.0,20.4353,20.4413,20.3935,20.4234,71300.0
2008-05-13 10:00:00,34.22,34.26,34.21,34.24,112300.0,20.4174,20.4413,20.4114,20.4293,112300.0
2008-05-13 10:05:00,34.23,34.3,34.12,34.18,197700.0,20.4234,20.4651,20.3577,20.3935,197700.0
2008-05-13 10:10:00,34.18,34.24,34.1,34.15,93900.0,20.3935,20.4293,20.3458,20.3756,93900.0
2008-05-13 10:15:00,34.14,34.2,34.08,34.18,61100.0,20.3697,20.4055,20.3339,20.3935,61100.0
2008-05-13 10:20:00,34.18,34.22,34.15,34.2,46800.0,20.3935,20.4174,20.3756,20.4055,46800.0
2008-05-13 10:25:00,34.21,34.22,34.15,34.19,38900.0,20.4114,20.4174,20.3756,20.3995,38900.0
2008-05-13 10:30:00,34.19,34.2,34.15,34.15,82600.0,20.3995,20.4055,20.3756,20.3756,82600.0
2008-05-13 10:35:00,34.16,34.19,34.13,34.18,75000.0,20.3816,20.3995,20.3637,20.3935,75000.0
2008-05-13 10:40:00,34.19,34.2,34.12,34.16,129100.0,20.3995,20.4055,20.3577,20.3816,129100.0
2008-05-13 10:45:00,34.15,34.17,34.06,34.09,118500.0,20.3756,20.3876,20.3219,20.3398,118500.0
2008-05-13 10:50:00,34.09,34.1,34.05,34.07,73100.0,20.3398,20.3458,20.316,20.3279,73100.0
2008-05-13 10:55:00,34.07,34.08,33.95,33.99,100800.0,20.3279,20.3339,20.2563,20.2802,100800.0
2008-05-13 11:00:00,33.98,33.99,33.88,33.97,130300.0,20.2742,20.2802,20.2145,20.2682,130300.0
2008-05-13 11:05:00,33.97,34.05,33.96,34.04,72700.0,20.2682,20.316,20.2623,20.31,72700.0
2008-05-13 11:10:00,34.05,34.09,34.02,34.05,85900.0,20.316,20.3398,20.2981,20.316,85900.0
2008-05-13 11:15:00,34.06,34.13,34.04,34.11,113600.0,20.3219,20.3637,20.31,20.3518,113600.0
2008-05-13 11:20:00,34.1,34.12,34.07,34.07,177200.0,20.3458,20.3577,20.3279,20.3279,177200.0
2008-05-13 11:25:00,34.07,34.11,34.05,34.05,114700.0,20.3279,20.3518,20.316,20.316,114700.0
2008-05-13 11:30:00,34.05,34.05,33.98,33.99,86400.0,20.316,20.316,20.2742,20.2802,86400.0
2008-05-13 11:35:00,33.98,34.05,33.98,34.0,181900.0,20.2742,20.316,20.2742,20.2861,181900.0
2008-05-13 11:40:00,34.0,34.06,33.99,34.05,124700.0,20.2861,20.3219,20.2802,20.316,124700.0
2008-05-13 11:45:00,34.04,34.09,34.0,34.0,141500.0,20.31,20.3398,20.2861,20.2861,141500.0
2008-05-13 11:50:00,34.0,34.06,34.0,34.03,56600.0,20.2861,20.3219,20.2861,20.304,56600.0
2008-05-13 11:55:00,34.03,34.05,34.0,34.02,127700.0,20.304,20.316,20.2861,20.2981,127700.0
2008-05-13 12:00:00,34.01,34.07,34.01,34.03,360500.0,20.2921,20.3279,20.2921,20.304,360500.0
2008-05-13 12:05:00,34.03,34.1,34.03,34.06,195300.0,20.304,20.3458,20.304,20.3219,195300.0
2008-05-13 12:10:00,34.06,34.07,34.0,34.04,113500.0,20.3219,20.3279,20.2861,20.31,113500.0
2008-05-13 12:15:00,34.03,34.04,34.0,34.02,102300.0,20.304,20.31,20.2861,20.2981,102300.0
2008-05-13 12:20:00,34.02,34.05,34.0,34.02,78000.0,20.2981,20.316,20.2861,20.2981,78000.0
2008-05-13 12:25:00,34.02,34.06,34.01,34.01,113800.0,20.2981,20.3219,20.2921,20.2921,113800.0
2008-05-13 12:30:00,34.01,34.08,34.01,34.05,90800.0,20.2921,20.3339,20.2921,20.316,90800.0
2008-05-13 12:35:00,34.06,34.09,34.01,34.01,69500.0,20.3219,20.3398,20.2921,20.2921,69500.0
2008-05-13 12:40:00,34.01,34.03,34.0,34.01,166600.0,20.2921,20.304,20.2861,20.2921,166600.0
2008-05-13 12:45:00,34.01,34.02,33.95,33.97,319600.0,20.2921,20.2981,20.2563,20.2682,319600.0
2008-05-13 12:50:00,33.97,33.99,33.96,33.99,102600.0,20.2682,20.2802,20.2623,20.2802,102600.0
2008-05-13 12:55:00,33.99,34.0,33.97,33.97,42800.0,20.2802,20.2861,20.2682,20.2682,42800.0
2008-05-13 13:00:00,33.98,34.02,33.97,34.0,303600.0,20.2742,20.2981,20.2682,20.2861,303600.0
2008-05-13 13:05:00,34.01,34.01,33.97,33.98,87200.0,20.2921,20.2921,20.2682,20.2742,87200.0
2008-05-13 13:10:00,33.98,33.99,33.94,33.95,89600.0,20.2742,20.2802,20.2503,20.2563,89600.0
2008-05-13 13:15:00,33.95,33.96,33.92,33.94,46200.0,20.2563,20.2623,20.2384,20.2503,46200.0
2008-05-13 13:20:00,33.94,34.01,33.93,33.97,59300.0,20.2503,20.2921,20.2444,20.2682,59300.0
2008-05-13 13:25:00,33.97,34.01,33.95,34.01,141400.0,20.2682,20.2921,20.2563,20.2921,141400.0
2008-05-13 13:30:00,34.01,34.07,33.99,34.03,87300.0,20.2921,20.3279,20.2802,20.304,87300.0
2008-05-13 13:35:00,34.03,34.03,33.98,34.01,104800.0,20.304,20.304,20.2742,20.2921,104800.0
2008-05-13 13:40:00,34.01,34.03,33.99,34.02,88900.0,20.2921,20.304,20.2802,20.2981,88900.0
2008-05-13 13:45:00,34.03,34.06,34.01,34.02,91100.0,20.304,20.3219,20.2921,20.2981,91100.0
2008-05-13 13:50:00,34.01,34.09,34.01,34.08,123500.0,20.2921,20.3398,20.2921,20.3339,123500.0
2008-05-13 13:55:00,34.08,34.1,34.03,34.05,143300.0,20.3339,20.3458,20.304,20.316,143300.0
2008-05-13 14:00:00,34.05,34.11,34.03,34.09,93900.0,20.316,20.3518,20.304,20.3398,93900.0
2008-05-13 14:05:00,34.09,34.1,34.05,34.07,63600.0,20.3398,20.3458,20.316,20.3279,63600.0
2008-05-13 14:10:00,34.07,34.08,33.97,34.02,185600.0,20.3279,20.3339,20.2682,20.2981,185600.0
2008-05-13 14:15:00,34.01,34.03,33.97,33.98,93900.0,20.2921,20.304,20.2682,20.2742,93900.0
2008-05-13 14:20:00,33.98,33.99,33.91,33.92,106100.0,20.2742,20.2802,20.2324,20.2384,106100.0
2008-05-13 14:25:00,33.92,33.98,33.92,33.96,183800.0,20.2384,20.2742,20.2384,20.2623,183800.0
2008-05-13 14:30:00,33.96,34.03,33.96,34.01,235200.0,20.2623,20.304,20.2623,20.2921,235200.0
2008-05-13 14:35:00,34.02,34.02,33.98,34.0,101600.0,20.2981,20.2981,20.2742,20.2861,101600.0
2008-05-13 14:40:00,33.99,34.03,33.97,34.02,202300.0,20.2802,20.304,20.2682,20.2981,202300.0
2008-05-13 14:45:00,34.02,34.04,33.99,34.01,76100.0,20.2981,20.31,20.2802,20.2921,76100.0
2008-05-13 14:50:00,34.01,34.07,34.01,34.04,75200.0,20.2921,20.3279,20.2921,20.31,75200.0
2008-05-13 14:55:00,34.03,34.07,34.03,34.05,141800.0,20.304,20.3279,20.304,20.316,141800.0
2008-05-13 15:00:00,34.05,34.09,34.05,34.08,122900.0,20.316,20.3398,20.316,20.3339,122900.0
2008-05-13 15:05:00,34.08,34.08,33.99,34.0,179100.0,20.3339,20.3339,20.2802,20.2861,179100.0
2008-05-13 15:10:00,34.01,34.02,34.0,34.0,166300.0,20.2921,20.2981,20.2861,20.2861,166300.0
2008-05-13 15:15:00,34.0,34.01,33.97,33.97,268400.0,20.2861,20.2921,20.2682,20.2682,268400.0
2008-05-13 15:20:00,33.97,34.0,33.96,33.96,487300.0,20.2682,20.2861,20.2623,20.2623,487300.0
2008-05-13 15:25:00,33.97,33.99,33.96,33.98,194100.0,20.2682,20.2802,20.2623,20.2742,194100.0
2008-05-13 15:30:00,33.98,34.0,33.97,33.99,180800.0,20.2742,20.2861,20.2682,20.2802,180800.0
2008-05-13 15:35:00,33.99,34.01,33.97,34.01,243300.0,20.2802,20.2921,20.2682,20.2921,243300.0
2008-05-13 15:40:00,34.01,34.01,33.99,34.0,199300.0,20.2921,20.2921,20.2802,20.2861,199300.0
2008-05-13 15:45:00,34.0,34.01,33.96,33.99,902400.0,20.2861,20.2921,20.2623,20.2802,902400.0
2008-05-13 15:50:00,33.99,34.01,33.99,34.0,224700.0,20.2802,20.2921,20.2802,20.2861,224700.0
2008-05-13 15:55:00,34.01,34.02,33.99,33.99,340700.0,20.2921,20.2981,20.2802,20.2802,340700.0
2008-05-14 09:30:00,34.3,34.32,34.08,34.1,181500.0,20.4651,20.4771,20.3339,20.3458,181500.0
2008-05-14 09:35:00,34.11,34.29,34.1,34.28,164100.0,20.3518,20.4592,20.3458,20.4532,164100.0
2008-05-14 09:40:00,34.28,34.28,34.2,34.24,140600.0,20.4532,20.4532,20.4055,20.4293,140600.0
2008-05-14 09:45:00,34.25,34.29,34.21,34.28,167000.0,20.4353,20.4592,20.4114,20.4532,167000.0
2008-05-14 09:50:00,34.27,34.39,34.25,34.37,248000.0,20.4472,20.5188,20.4353,20.5069,248000.0
2008-05-14 09:55:00,34.37,34.38,34.2,34.27,230100.0,20.5069,20.5129,20.4055,20.4472,230100.0
2008-05-14 10:00:00,34.27,34.31,34.2,34.22,147700.0,20.4472,20.4711,20.4055,20.4174,147700.0
2008-05-14 10:05:00,34.23,34.28,34.22,34.28,273100.0,20.4234,20.4532,20.4174,20.4532,273100.0
2008-05-14 10:10:00,34.28,34.32,34.26,34.3,119800.0,20.4532,20.4771,20.4413,20.4651,119800.0
2008-05-14 10:15:00,34.3,34.37,34.29,34.36,116800.0,20.4651,20.5069,20.4592,20.5009,116800.0
2008-05-14 10:20:00,34.36,34.43,34.28,34.4,145400.0,20.5009,20.5427,20.4532,20.5248,145400.0
2008-05-14 10:25:00,34.4,34.45,34.38,34.44,199600.0,20.5248,20.5546,20.5129,20.5487,199600.0
2008-05-14 10:30:00,34.44,34.46,34.32,34.32,165000.0,20.5487,20.5606,20.4771,20.4771,165000.0
2008-05-14 10:35:00,34.32,34.39,34.28,34.29,100100.0,20.4771,20.5188,20.4532,20.4592,100100.0
2008-05-14 10:40:00,34.29,34.35,34.27,34.3,53400.0,20.4592,20.495,20.4472,20.4651,53400.0
2008-05-14 10:45:00,34.3,34.33,34.27,34.27,73600.0,20.4651,20.483,20.4472,20.4472,73600.0
2008-05-14 10:50:00,34.27,34.3,34.27,34.29,60000.0,20.4472,20.4651,20.4472,20.4592,60000.0
2008-05-14 10:55:00,34.29,34.29,34.16,34.24,89800.0,20.4592,20.4592,20.3816,20.4293,89800.0
2008-05-14 11:00:00,34.24,34.26,34.21,34.21,43600.0,20.4293,20.4413,20.4114,20.4114,43600.0
2008-05-14 11:05:00,34.21,34.3,34.21,34.3,127100.0,20.4114,20.4651,20.4114,20.4651,127100.0
2008-05-14 11:10:00,34.29,34.29,34.23,34.26,64100.0,20.4592,20.4592,20.4234,20.4413,64100.0
2008-05-14 11:15:00,34.26,34.29,34.25,34.26,71100.0,20.4413,20.4592,20.4353,20.4413,71100.0
2008-05-14 11:20:00,34.26,34.31,34.25,34.31,47300.0,20.4413,20.4711,20.4353,20.4711,47300.0
2008-05-14 11:25:00,34.31,34.4,34.25,34.4,317900.0,20.4711,20.5248,20.4353,20.5248,317900.0
2008-05-14 11:30:00,34.4,34.4,34.34,34.37,58900.0,20.5248,20.5248,20.489,20.5069,58900.0
2008-05-14 11:35:00,34.37,34.41,34.36,34.41,67900.0,20.5069,20.5308,20.5009,20.5308,67900.0
2008-05-14 11:40:00,34.41,34.47,34.4,34.46,70900.0,20.5308,20.5666,20.5248,20.5606,70900.0
2008-05-14 11:45:00,34.47,34.47,34.42,34.44,92500.0,20.5666,20.5666,20.5367,20.5487,92500.0
2008-05-14 11:50:00,34.43,34.44,34.4,34.42,89600.0,20.5427,20.5487,20.5248,20.5367,89600.0
2008-05-14 11:55:00,34.42,34.45,34.39,34.41,96700.0,20.5367,20.5546,20.5188,20.5308,96700.0
2008-05-14 12:00:00,34.41,34.46,34.41,34.46,80300.0,20.5308,20.5606,20.5308,20.5606,80300.0
2008-05-14 12:05:00,34.47,34.47,34.4,34.41,54200.0,20.5666,20.5666,20.5248,20.5308,54200.0
2008-05-14 12:10:00,34.4,34.45,33.99,34.41,78300.0,20.5248,20.5546,20.2802,20.5308,78300.0
2008-05-14 12:15:00,34.4,34.41,34.39,34.39,64400.0,20.5248,20.5308,20.5188,20.5188,64400.0
2008-05-14 12:20:00,34.39,34.39,34.36,34.37,46800.0,20.5188,20.5188,20.5009,20.5069,46800.0
2008-05-14 12:25:00,34.37,34.4,34.33,34.34,67100.0,20.5069,20.5248,20.483,20.489,67100.0
2008-05-14 12:30:00,34.34,34.36,34.34,34.36,39600.0,20.489,20.5009,20.489,20.5009,39600.0
2008-05-14 12:35:00,34.35,34.36,34.33,34.35,28100.0,20.495,20.5009,20.483,20.495,28100.0
2008-05-14 12:40:00,34.35,34.35,34.3,34.3,44400.0,20.495,20.495,20.4651,20.4651,44400.0
2008-05-14 12:45:00,34.3,34.36,34.3,34.35,56300.0,20.4651,20.5009,20.4651,20.495,56300.0
2008-05-14 12:50:00,34.35,34.39,34.34,34.39,52500.0,20.495,20.5188,20.489,20.5188,52500.0
2008-05-14 12:55:00,34.38,34.39,34.37,34.38,33900.0,20.5129,20.5188,20.5069,20.5129,33900.0
2008-05-14 13:00:00,34.38,34.4,34.33,34.34,60900.0,20.5129,20.5248,20.483,20.489,60900.0
2008-05-14 13:05:00,34.34,34.4,34.33,34.38,94400.0,20.489,20.5248,20.483,20.5129,94400.0
2008-05-14 13:10:00,34.37,34.42,34.37,34.4,71900.0,20.5069,20.5367,20.5069,20.5248,71900.0
2008-05-14 13:15:00,34.4,34.42,34.38,34.41,63000.0,20.5248,20.5367,20.5129,20.5308,63000.0
2008-05-14 13:20:00,34.42,34.42,34.38,34.39,50600.0,20.5367,20.5367,20.5129,20.5188,50600.0
2008-05-14 13:25:00,34.38,34.4,34.37,34.39,41500.0,20.5129,20.5248,20.5069,20.5188,41500.0
2008-05-14 13:30:00,34.39,34.43,34.38,34.42,84200.0,20.5188,20.5427,20.5129,20.5367,84200.0
2008-05-14 13:35:00,34.41,34.43,34.38,34.39,72500.0,20.5308,20.5427,20.5129,20.5188,72500.0
2008-05-14 13:40:00,34.38,34.41,34.37,34.38,78200.0,20.5129,20.5308,20.5069,20.5129,78200.0
2008-05-14 13:45:00,34.37,34.42,34.3,34.3,107400.0,20.5069,20.5367,20.4651,20.4651,107400.0
2008-05-14 13:50:00,34.31,34.33,34.29,34.33,74100.0,20.4711,20.483,20.4592,20.483,74100.0
2008-05-14 13:55:00,34.33,34.34,34.32,34.33,60200.0,20.483,20.489,20.4771,20.483,60200.0
2008-05-14 14:00:00,34.32,34.33,34.3,34.3,40400.0,20.4771,20.483,20.4651,20.4651,40400.0
2008-05-14 14:05:00,34.3,34.32,34.29,34.32,55700.0,20.4651,20.4771,20.4592,20.4771,55700.0
2008-05-14 14:10:00,34.32,34.34,34.31,34.34,33800.0,20.4771,20.489,20.4711,20.489,33800.0
2008-05-14 14:15:00,34.34,34.34,34.31,34.34,71400.0,20.489,20.489,20.4711,20.489,71400.0
2008-05-14 14:20:00,34.34,34.34,34.3,34.31,36400.0,20.489,20.489,20.4651,20.4711,36400.0
2008-05-14 14:25:00,34.31,34.38,34.31,34.37,138500.0,20.4711,20.5129,20.4711,20.5069,138500.0
2008-05-14 14:30:00,34.37,34.42,34.37,34.39,77700.0,20.5069,20.5367,20.5069,20.5188,77700.0
2008-05-14 14:35:00,34.38,34.41,34.37,34.38,69300.0,20.5129,20.5308,20.5069,20.5129,69300.0
2008-05-14 14:40:00,34.38,34.42,34.38,34.41,63800.0,20.5129,20.5367,20.5129,20.5308,63800.0
2008-05-14 14:45:00,34.41,34.42,34.38,34.39,58100.0,20.5308,20.5367,20.5129,20.5188,58100.0
2008-05-14 14:50:00,34.39,34.39,34.35,34.38,65400.0,20.5188,20.5188,20.495,20.5129,65400.0
2008-05-14 14:55:00,34.38,34.4,34.37,34.39,69500.0,20.5129,20.5248,20.5069,20.5188,69500.0
2008-05-14 15:00:00,34.38,34.39,34.37,34.39,117400.0,20.5129,20.5188,20.5069,20.5188,117400.0
2008-05-14 15:05:00,34.39,34.4,34.38,34.4,258700.0,20.5188,20.5248,20.5129,20.5248,258700.0
2008-05-14 15:10:00,34.4,34.42,34.39,34.4,148400.0,20.5248,20.5367,20.5188,20.5248,148400.0
2008-05-14 15:15:00,34.41,34.45,34.4,34.42,130700.0,20.5308,20.5546,20.5248,20.5367,130700.0
2008-05-14 15:20:00,34.42,34.42,34.37,34.4,402400.0,20.5367,20.5367,20.5069,20.5248,402400.0
2008-05-14 15:25:00,34.4,34.42,34.37,34.39,145200.0,20.5248,20.5367,20.5069,20.5188,145200.0
2008-05-14 15:30:00,34.39,34.4,34.35,34.35,160000.0,20.5188,20.5248,20.495,20.495,160000.0
2008-05-14 15:35:00,34.36,34.36,34.29,34.29,249900.0,20.5009,20.5009,20.4592,20.4592,249900.0
2008-05-14 15:40:00,34.29,34.37,34.28,34.28,285700.0,20.4592,20.5069,20.4532,20.4532,285700.0
2008-05-14 15:45:00,34.28,34.33,34.26,34.32,234500.0,20.4532,20.483,20.4413,20.4771,234500.0
2008-05-14 15:50:00,34.32,34.32,34.24,34.27,316900.0,20.4771,20.4771,20.4293,20.4472,316900.0
2008-05-14 15:55:00,34.27,34.31,34.23,34.25,379100.0,20.4472,20.4711,20.4234,20.4353,379100.0
2008-05-15 09:30:00,34.34,34.37,34.13,34.16,101500.0,20.489,20.5069,20.3637,20.3816,101500.0
2008-05-15 09:35:00,34.19,34.28,34.14,34.15,52300.0,20.3995,20.4532,20.3697,20.3756,52300.0
2008-05-15 09:40:00,34.16,34.25,34.15,34.16,74300.0,20.3816,20.4353,20.3756,20.3816,74300.0
2008-05-15 09:45:00,34.16,34.18,34.05,34.15,98700.0,20.3816,20.3935,20.316,20.3756,98700.0
2008-05-15 09:50:00,34.16,34.18,34.07,34.14,65300.0,20.3816,20.3935,20.3279,20.3697,65300.0
2008-05-15 09:55:00,34.14,34.18,34.11,34.14,79100.0,20.3697,20.3935,20.3518,20.3697,79100.0
2008-05-15 10:00:00,34.14,34.19,34.06,34.07,95700.0,20.3697,20.3995,20.3219,20.3279,95700.0
2008-05-15 10:05:00,34.07,34.12,34.06,34.09,65100.0,20.3279,20.3577,20.3219,20.3398,65100.0
2008-05-15 10:10:00,34.09,34.11,33.94,33.96,92600.0,20.3398,20.3518,20.2503,20.2623,92600.0
2008-05-15 10:15:00,33.95,34.05,33.92,34.04,121100.0,20.2563,20.316,20.2384,20.31,121100.0
2008-05-15 10:20:00,34.04,34.12,34.04,34.04,77300.0,20.31,20.3577,20.31,20.31,77300.0
2008-05-15 10:25:00,34.04,34.08,33.97,33.99,96100.0,20.31,20.3339,20.2682,20.2802,96100.0
2008-05-15 10:30:00,33.98,34.02,33.92,33.96,174400.0,20.2742,20.2981,20.2384,20.2623,174400.0
2008-05-15 10:35:00,33.96,34.01,33.95,34.01,60700.0,20.2623,20.2921,20.2563,20.2921,60700.0
2008-05-15 10:40:00,34.01,34.05,33.97,33.98,44300.0,20.2921,20.316,20.2682,20.2742,44300.0
2008-05-15 10:45:00,33.99,34.03,33.98,33.99,53800.0,20.2802,20.304,20.2742,20.2802,53800.0
2008-05-15 10:50:00,34.0,34.01,33.98,34.0,46100.0,20.2861,20.2921,20.2742,20.2861,46100.0
2008-05-15 10:55:00,34.01,34.03,34.0,34.03,57800.0,20.2921,20.304,20.2861,20.304,57800.0
2008-05-15 11:00:00,34.03,34.11,34.02,34.11,67900.0,20.304,20.3518,20.2981,20.3518,67900.0
2008-05-15 11:05:00,34.1,34.1,34.01,34.01,62100.0,20.3458,20.3458,20.2921,20.2921,62100.0
2008-05-15 11:10:00,34.01,34.02,33.98,34.0,45600.0,20.2921,20.2981,20.2742,20.2861,45600.0
2008-05-15 11:15:00,34.0,34.0,33.92,33.94,137000.0,20.2861,20.2861,20.2384,20.2503,137000.0
2008-05-15 11:20:00,33.94,33.94,33.86,33.91,131700.0,20.2503,20.2503,20.2026,20.2324,131700.0
2008-05-15 11:25:00,33.9,33.91,33.85,33.89,62900.0,20.2265,20.2324,20.1966,20.2205,62900.0
2008-05-15 11:30:00,33.88,33.9,33.85,33.85,56400.0,20.2145,20.2265,20.1966,20.1966,56400.0
2008-05-15 11:35:00,33.85,33.87,33.79,33.82,93300.0,20.1966,20.2086,20.1608,20.1787,93300.0
2008-05-15 11:40:00,33.82,33.82,33.75,33.82,83200.0,20.1787,20.1787,20.137,20.1787,83200.0
2008-05-15 11:45:00,33.82,33.87,33.8,33.81,55900.0,20.1787,20.2086,20.1668,20.1728,55900.0
2008-05-15 11:50:00,33.81,33.86,33.76,33.86,97700.0,20.1728,20.2026,20.1429,20.2026,97700.0
2008-05-15 11:55:00,33.85,33.91,33.85,33.86,70400.0,20.1966,20.2324,20.1966,20.2026,70400.0
2008-05-15 12:00:00,33.85,33.93,33.83,33.91,67400.0,20.1966,20.2444,20.1847,20.2324,67400.0
2008-05-15 12:05:00,33.92,33.93,33.89,33.9,122400.0,20.2384,20.2444,20.2205,20.2265,122400.0
2008-05-15 12:10:00,33.9,33.91,33.86,33.88,124100.0,20.2265,20.2324,20.2026,20.2145,124100.0
2008-05-15 12:15:00,33.89,33.93,33.87,33.89,95300.0,20.2205,20.2444,20.2086,20.2205,95300.0
2008-05-15 12:20:00,33.88,34.05,33.88,34.04,227000.0,20.2145,20.316,20.2145,20.31,227000.0
2008-05-15 12:25:00,34.04,34.1,33.98,34.1,86400.0,20.31,20.3458,20.2742,20.3458,86400.0
2008-05-15 12:30:00,34.1,34.16,34.07,34.16,129200.0,20.3458,20.3816,20.3279,20.3816,129200.0
2008-05-15 12:35:00,34.16,34.28,34.16,34.28,128100.0,20.3816,20.4532,20.3816,20.4532,128100.0
2008-05-15 12:40:00,34.28,34.32,34.2,34.22,150600.0,20.4532,20.4771,20.4055,20.4174,150600.0
2008-05-15 12:45:00,34.21,34.26,34.21,34.24,74300.0,20.4114,20.4413,20.4114,20.4293,74300.0
2008-05-15 12:50:00,34.24,34.24,34.19,34.19,78600.0,20.4293,20.4293,20.3995,20.3995,78600.0
2008-05-15 12:55:00,34.19,34.25,34.16,34.24,58600.0,20.3995,20.4353,20.3816,20.4293,58600.0
2008-05-15 13:00:00,34.24,34.31,34.21,34.31,105500.0,20.4293,20.4711,20.4114,20.4711,105500.0
2008-05-15 13:05:00,34.3,34.36,34.24,34.24,100900.0,20.4651,20.5009,20.4293,20.4293,100900.0
2008-05-15 13:10:00,34.24,34.35,34.24,34.35,78900.0,20.4293,20.495,20.4293,20.495,78900.0
2008-05-15 13:15:00,34.35,34.35,34.27,34.28,66600.0,20.495,20.495,20.4472,20.4532,66600.0
2008-05-15 13:20:00,34.28,34.32,34.23,34.3,67700.0,20.4532,20.4771,20.4234,20.4651,67700.0
2008-05-15 13:25:00,34.3,34.32,34.28,34.28,61200.0,20.4651,20.4771,20.4532,20.4532,61200.0
2008-05-15 13:30:00,34.28,34.3,34.23,34.23,38000.0,20.4532,20.4651,20.4234,20.4234,38000.0
2008-05-15 13:35:00,34.23,34.24,34.1,34.12,86800.0,20.4234,20.4293,20.3458,20.3577,86800.0
2008-05-15 13:40:00,34.13,34.21,34.11,34.21,75500.0,20.3637,20.4114,20.3518,20.4114,75500.0
2008-05-15 13:45:00,34.21,34.31,34.21,34.26,55400.0,20.4114,20.4711,20.4114,20.4413,55400.0
2008-05-15 13:50:00,34.27,34.27,34.19,34.21,68300.0,20.4472,20.4472,20.3995,20.4114,68300.0
2008-05-15 13:55:00,34.22,34.26,34.18,34.23,94600.0,20.4174,20.4413,20.3935,20.4234,94600.0
2008-05-15 14:00:00,34.23,34.26,34.23,34.26,36100.0,20.4234,20.4413,20.4234,20.4413,36100.0
2008-05-15 14:05:00,34.26,34.29,34.24,34.29,106100.0,20.4413,20.4592,20.4293,20.4592,106100.0
2008-05-15 14:10:00,34.29,34.34,34.26,34.3,85200.0,20.4592,20.489,20.4413,20.4651,85200.0
2008-05-15 14:15:00,34.3,34.34,34.29,34.3,47900.0,20.4651,20.489,20.4592,20.4651,47900.0
2008-05-15 14:20:00,34.3,34.34,34.21,34.24,93600.0,20.4651,20.489,20.4114,20.4293,93600.0
2008-05-15 14:25:00,34.24,34.25,34.14,34.14,94700.0,20.4293,20.4353,20.3697,20.3697,94700.0
2008-05-15 14:30:00,34.14,34.18,34.11,34.18,64500.0,20.3697,20.3935,20.3518,20.3935,64500.0
2008-05-15 14:35:00,34.18,34.22,34.17,34.21,46500.0,20.3935,20.4174,20.3876,20.4114,46500.0
2008-05-15 14:40:00,34.2,34.22,34.18,34.2,40300.0,20.4055,20.4174,20.3935,20.4055,40300.0
2008-05-15 14:45:00,34.2,34.21,34.15,34.17,33500.0,20.4055,20.4114,20.3756,20.3876,33500.0
2008-05-15 14:50:00,34.18,34.22,34.18,34.2,71700.0,20.3935,20.4174,20.3935,20.4055,71700.0
2008-05-15 14:55:00,34.2,34.22,34.17,34.18,60100.0,20.4055,20.4174,20.3876,20.3935,60100.0
2008-05-15 15:00:00,34.19,34.21,34.14,34.16,40300.0,20.3995,20.4114,20.3697,20.3816,40300.0
2008-05-15 15:05:00,34.16,34.21,34.13,34.18,1020800.0,20.3816,20.4114,20.3637,20.3935,1020800.0
2008-05-15 15:10:00,34.18,34.25,34.16,34.18,185100.0,20.3935,20.4353,20.3816,20.3935,185100.0
2008-05-15 15:15:00,34.19,34.22,34.14,34.14,152100.0,20.3995,20.4174,20.3697,20.3697,152100.0
2008-05-15 15:20:00,34.14,34.14,34.05,34.08,216200.0,20.3697,20.3697,20.316,20.3339,216200.0
2008-05-15 15:25:00,34.08,34.11,34.06,34.09,153700.0,20.3339,20.3518,20.3219,20.3398,153700.0
2008-05-15 15:30:00,34.09,34.1,34.06,34.09,203200.0,20.3398,20.3458,20.3219,20.3398,203200.0
2008-05-15 15:35:00,34.1,34.22,34.09,34.17,275800.0,20.3458,20.4174,20.3398,20.3876,275800.0
2008-05-15 15:40:00,34.17,34.26,34.15,34.25,412600.0,20.3876,20.4413,20.3756,20.4353,412600.0
2008-05-15 15:45:00,34.26,34.35,34.25,34.34,341600.0,20.4413,20.495,20.4353,20.489,341600.0
2008-05-15 15:50:00,34.34,34.39,34.31,34.33,438000.0,20.489,20.5188,20.4711,20.483,438000.0
2008-05-15 15:55:00,34.32,34.4,34.32,34.35,551700.0,20.4771,20.5248,20.4771,20.495,551700.0
2008-05-16 09:30:00,34.53,34.53,34.05,34.21,1114100.0,20.6024,20.6024,20.316,20.4114,1114100.0
2008-05-16 09:35:00,34.22,34.23,34.04,34.04,105500.0,20.4174,20.4234,20.31,20.31,105500.0
2008-05-16 09:40:00,34.04,34.06,33.88,33.89,271500.0,20.31,20.3219,20.2145,20.2205,271500.0
2008-05-16 09:45:00,33.88,33.94,33.8,33.86,244500.0,20.2145,20.2503,20.1668,20.2026,244500.0
2008-05-16 09:50:00,33.84,33.9,33.78,33.82,208900.0,20.1907,20.2265,20.1549,20.1787,208900.0
2008-05-16 09:55:00,33.82,33.88,33.74,33.76,134400.0,20.1787,20.2145,20.131,20.1429,134400.0
2008-05-16 10:00:00,33.76,33.78,33.66,33.7,260900.0,20.1429,20.1549,20.0833,20.1071,260900.0
2008-05-16 10:05:00,33.69,33.71,33.64,33.65,99100.0,20.1012,20.1131,20.0714,20.0773,99100.0
2008-05-16 10:10:00,33.65,33.72,33.6,33.72,118600.0,20.0773,20.1191,20.0475,20.1191,118600.0
2008-05-16 10:15:00,33.71,33.83,33.71,33.79,178700.0,20.1131,20.1847,20.1131,20.1608,178700.0
2008-05-16 10:20:00,33.8,33.83,33.67,33.7,202300.0,20.1668,20.1847,20.0892,20.1071,202300.0
2008-05-16 10:25:00,33.7,33.82,33.66,33.82,105600.0,20.1071,20.1787,20.0833,20.1787,105600.0
2008-05-16 10:30:00,33.82,33.82,33.72,33.74,121400.0,20.1787,20.1787,20.1191,20.131,121400.0
2008-05-16 10:35:00,33.74,33.79,33.66,33.79,130100.0,20.131,20.1608,20.0833,20.1608,130100.0
2008-05-16 10:40:00,33.79,33.8,33.65,33.65,143000.0,20.1608,20.1668,20.0773,20.0773,143000.0
2008-05-16 10:45:00,33.65,33.66,33.6,33.61,129500.0,20.0773,20.0833,20.0475,20.0535,129500.0
2008-05-16 10:50:00,33.61,33.62,33.58,33.59,114800.0,20.0535,20.0594,20.0356,20.0415,114800.0
2008-05-16 10:55:00,33.59,33.59,33.55,33.55,79400.0,20.0415,20.0415,20.0177,20.0177,79400.0
2008-05-16 11:00:00,33.55,33.62,33.52,33.59,188800.0,20.0177,20.0594,19.9998,20.0415,188800.0
2008-05-16 11:05:00,33.58,33.69,33.58,33.63,138300.0,20.0356,20.1012,20.0356,20.0654,138300.0
2008-05-16 11:10:00,33.64,33.64,33.51,33.53,103500.0,20.0714,20.0714,19.9938,20.0057,103500.0
2008-05-16 11:15:00,33.53,33.57,33.51,33.53,116700.0,20.0057,20.0296,19.9938,20.0057,116700.0
2008-05-16 11:20:00,33.53,33.57,33.51,33.52,80400.0,20.0057,20.0296,19.9938,19.9998,80400.0
2008-05-16 11:25:00,33.52,33.6,33.51,33.59,90800.0,19.9998,20.0475,19.9938,20.0415,90800.0
2008-05-16 11:30:00,33.6,33.61,33.59,33.6,63500.0,20.0475,20.0535,20.0415,20.0475,63500.0
2008-05-16 11:35:00,33.61,33.61,33.58,33.59,106400.0,20.0535,20.0535,20.0356,20.0415,106400.0
2008-05-16 11:40:00,33.59,33.6,33.53,33.55,59100.0,20.0415,20.0475,20.0057,20.0177,59100.0
2008-05-16 11:45:00,33.55,33.6,33.55,33.58,57900.0,20.0177,20.0475,20.0177,20.0356,57900.0
2008-05-16 11:50:00,33.58,33.61,33.58,33.58,70600.0,20.0356,20.0535,20.0356,20.0356,70600.0
2008-05-16 11:55:00,33.59,33.62,33.58,33.6,107900.0,20.0415,20.0594,20.0356,20.0475,107900.0
2008-05-16 12:00:00,33.61,33.65,33.6,33.63,130900.0,20.0535,20.0773,20.0475,20.0654,130900.0
2008-05-16 12:05:00,33.64,33.7,33.63,33.69,95500.0,20.0714,20.1071,20.0654,20.1012,95500.0
2008-05-16 12:10:00,33.69,33.72,33.65,33.71,81800.0,20.1012,20.1191,20.0773,20.1131,81800.0
2008-05-16 12:15:00,33.7,33.77,33.69,33.75,104000.0,20.1071,20.1489,20.1012,20.137,104000.0
2008-05-16 12:20:00,33.75,33.76,33.71,33.74,103600.0,20.137,20.1429,20.1131,20.131,103600.0
2008-05-16 12:25:00,33.73,33.79,33.73,33.79,66900.0,20.125,20.1608,20.125,20.1608,66900.0
2008-05-16 12:30:00,33.79,33.84,33.78,33.79,120000.0,20.1608,20.1907,20.1549,20.1608,120000.0
2008-05-16 12:35:00,33.8,33.84,33.78,33.81,111600.0,20.1668,20.1907,20.1549,20.1728,111600.0
2008-05-16 12:40:00,33.8,33.83,33.79,33.83,61300.0,20.1668,20.1847,20.1608,20.1847,61300.0
2008-05-16 12:45:00,33.84,33.85,33.8,33.82,79000.0,20.1907,20.1966,20.1668,20.1787,79000.0
2008-05-16 12:50:00,33.82,33.85,33.81,33.85,37800.0,20.1787,20.1966,20.1728,20.1966,37800.0
2008-05-16 12:55:00,33.84,33.87,33.84,33.85,64400.0,20.1907,20.2086,20.1907,20.1966,64400.0
2008-05-16 13:00:00,33.85,33.9,33.85,33.89,101200.0,20.1966,20.2265,20.1966,20.2205,101200.0
2008-05-16 13:05:00,33.89,33.89,33.87,33.89,40900.0,20.2205,20.2205,20.2086,20.2205,40900.0
2008-05-16 13:10:00,33.88,33.89,33.83,33.83,63000.0,20.2145,20.2205,20.1847,20.1847,63000.0
2008-05-16 13:15:00,33.83,33.83,33.8,33.8,50100.0,20.1847,20.1847,20.1668,20.1668,50100.0
2008-05-16 13:20:00,33.8,33.88,33.8,33.87,64800.0,20.1668,20.2145,20.1668,20.2086,64800.0
2008-05-16 13:25:00,33.87,33.88,33.85,33.88,121100.0,20.2086,20.2145,20.1966,20.2145,121100.0
2008-05-16 13:30:00,33.88,33.9,33.85,33.86,97700.0,20.2145,20.2265,20.1966,20.2026,97700.0
2008-05-16 13:35:00,33.86,33.86,33.78,33.8,110500.0,20.2026,20.2026,20.1549,20.1668,110500.0
2008-05-16 13:40:00,33.8,33.85,33.79,33.84,97900.0,20.1668,20.1966,20.1608,20.1907,97900.0
2008-05-16 13:45:00,33.84,33.88,33.84,33.86,83800.0,20.1907,20.2145,20.1907,20.2026,83800.0
2008-05-16 13:50:00,33.86,33.86,33.82,33.84,61600.0,20.2026,20.2026,20.1787,20.1907,61600.0
2008-05-16 13:55:00,33.84,33.9,33.83,33.85,60900.0,20.1907,20.2265,20.1847,20.1966,60900.0
2008-05-16 14:00:00,33.85,33.87,33.81,33.85,51900.0,20.1966,20.2086,20.1728,20.1966,51900.0
2008-05-16 14:05:00,33.85,33.86,33.8,33.85,88900.0,20.1966,20.2026,20.1668,20.1966,88900.0
2008-05-16 14:10:00,33.85,33.88,33.84,33.87,66300.0,20.1966,20.2145,20.1907,20.2086,66300.0
2008-05-16 14:15:00,33.87,33.88,33.84,33.88,76500.0,20.2086,20.2145,20.1907,20.2145,76500.0
2008-05-16 14:20:00,33.88,33.9,33.87,33.87,65400.0,20.2145,20.2265,20.2086,20.2086,65400.0
2008-05-16 14:25:00,33.86,33.91,33.81,33.87,154400.0,20.2026,20.2324,20.1728,20.2086,154400.0
2008-05-16 14:30:00,33.88,33.89,33.83,33.83,68600.0,20.2145,20.2205,20.1847,20.1847,68600.0
2008-05-16 14:35:00,33.83,33.87,33.83,33.86,57800.0,20.1847,20.2086,20.1847,20.2026,57800.0
2008-05-16 14:40:00,33.85,33.87,33.85,33.87,54300.0,20.1966,20.2086,20.1966,20.2086,54300.0
2008-05-16 14:45:00,33.87,33.93,33.87,33.91,108100.0,20.2086,20.2444,20.2086,20.2324,108100.0
2008-05-16 14:50:00,33.9,33.97,33.88,33.97,61400.0,20.2265,20.2682,20.2145,20.2682,61400.0
2008-05-16 14:55:00,33.97,33.97,33.92,33.92,60100.0,20.2682,20.2682,20.2384,20.2384,60100.0
2008-05-16 15:00:00,33.92,33.93,33.88,33.9,81100.0,20.2384,20.2444,20.2145,20.2265,81100.0
2008-05-16 15:05:00,33.91,33.98,33.9,33.97,115100.0,20.2324,20.2742,20.2265,20.2682,115100.0
2008-05-16 15:10:00,33.97,33.97,33.94,33.94,113300.0,20.2682,20.2682,20.2503,20.2503,113300.0
2008-05-16 15:15:00,33.94,33.98,33.94,33.97,81400.0,20.2503,20.2742,20.2503,20.2682,81400.0
2008-05-16 15:20:00,33.97,33.98,33.94,33.96,91500.0,20.2682,20.2742,20.2503,20.2623,91500.0
2008-05-16 15:25:00,33.96,33.97,33.9,33.92,151600.0,20.2623,20.2682,20.2265,20.2384,151600.0
2008-05-16 15:30:00,33.91,33.93,33.89,33.92,126000.0,20.2324,20.2444,20.2205,20.2384,126000.0
2008-05-16 15:35:00,33.92,33.95,33.88,33.9,102500.0,20.2384,20.2563,20.2145,20.2265,102500.0
2008-05-16 15:40:00,33.91,33.92,33.85,33.85,161400.0,20.2324,20.2384,20.1966,20.1966,161400.0
2008-05-16 15:45:00,33.85,33.87,33.84,33.87,191700.0,20.1966,20.2086,20.1907,20.2086,191700.0
2008-05-16 15:50:00,33.87,33.89,33.85,33.88,338300.0,20.2086,20.2205,20.1966,20.2145,338300.0
2008-05-16 15:55:00,33.88,33.9,33.86,33.9,351800.0,20.2145,20.2265,20.2026,20.2265,351800.0
2008-05-19 09:30:00,33.92,33.95,33.85,33.87,78000.0,20.2384,20.2563,20.1966,20.2086,78000.0
2008-05-19 09:35:00,33.85,33.94,33.8,33.84,76600.0,20.1966,20.2503,20.1668,20.1907,76600.0
2008-05-19 09:40:00,33.86,33.88,33.66,33.67,121600.0,20.2026,20.2145,20.0833,20.0892,121600.0
2008-05-19 09:45:00,33.67,33.84,33.66,33.78,92200.0,20.0892,20.1907,20.0833,20.1549,92200.0
2008-05-19 09:50:00,33.78,33.89,33.75,33.88,81600.0,20.1549,20.2205,20.137,20.2145,81600.0
2008-05-19 09:55:00,33.87,33.9,33.72,33.88,80100.0,20.2086,20.2265,20.1191,20.2145,80100.0
2008-05-19 10:00:00,33.88,33.9,33.79,33.89,136800.0,20.2145,20.2265,20.1608,20.2205,136800.0
2008-05-19 10:05:00,33.88,33.9,33.81,33.9,128700.0,20.2145,20.2265,20.1728,20.2265,128700.0
2008-05-19 10:10:00,33.9,33.93,33.84,33.91,210200.0,20.2265,20.2444,20.1907,20.2324,210200.0
2008-05-19 10:15:00,33.9,33.94,33.86,33.94,158700.0,20.2265,20.2503,20.2026,20.2503,158700.0
2008-05-19 10:20:00,33.94,33.97,33.9,33.97,74000.0,20.2503,20.2682,20.2265,20.2682,74000.0
2008-05-19 10:25:00,33.98,34.0,33.94,33.98,71500.0,20.2742,20.2861,20.2503,20.2742,71500.0
2008-05-19 10:30:00,33.97,34.01,33.97,33.99,104600.0,20.2682,20.2921,20.2682,20.2802,104600.0
2008-05-19 10:35:00,33.98,34.12,33.98,34.06,135500.0,20.2742,20.3577,20.2742,20.3219,135500.0
2008-05-19 10:40:00,34.05,34.05,33.97,34.02,91000.0,20.316,20.316,20.2682,20.2981,91000.0
2008-05-19 10:45:00,34.02,34.08,34.02,34.07,101900.0,20.2981,20.3339,20.2981,20.3279,101900.0
2008-05-19 10:50:00,34.08,34.08,34.02,34.05,69400.0,20.3339,20.3339,20.2981,20.316,69400.0
2008-05-19 10:55:00,34.06,34.08,34.04,34.05,67100.0,20.3219,20.3339,20.31,20.316,67100.0
2008-05-19 11:00:00,34.04,34.06,34.03,34.04,40900.0,20.31,20.3219,20.304,20.31,40900.0
2008-05-19 11:05:00,34.04,34.06,34.03,34.06,72700.0,20.31,20.3219,20.304,20.3219,72700.0
2008-05-19 11:10:00,34.06,34.1,34.05,34.09,89400.0,20.3219,20.3458,20.316,20.3398,89400.0
2008-05-19 11:15:00,34.08,34.16,34.07,34.16,91000.0,20.3339,20.3816,20.3279,20.3816,91000.0
2008-05-19 11:20:00,34.15,34.2,34.13,34.2,132800.0,20.3756,20.4055,20.3637,20.4055,132800.0
2008-05-19 11:25:00,34.19,34.26,34.16,34.25,219200.0,20.3995,20.4413,20.3816,20.4353,219200.0
2008-05-19 11:30:00,34.26,34.39,34.25,34.37,255000.0,20.4413,20.5188,20.4353,20.5069,255000.0
2008-05-19 11:35:00,34.37,34.4,34.32,34.35,155000.0,20.5069,20.5248,20.4771,20.495,155000.0
2008-05-19 11:40:00,34.36,34.36,34.31,34.31,127800.0,20.5009,20.5009,20.4711,20.4711,127800.0
2008-05-19 11:45:00,34.31,34.33,34.25,34.26,121000.0,20.4711,20.483,20.4353,20.4413,121000.0
2008-05-19 11:50:00,34.26,34.27,34.22,34.24,166400.0,20.4413,20.4472,20.4174,20.4293,166400.0
2008-05-19 11:55:00,34.24,34.26,34.19,34.24,50400.0,20.4293,20.4413,20.3995,20.4293,50400.0
2008-05-19 12:00:00,34.24,34.26,34.18,34.24,71000.0,20.4293,20.4413,20.3935,20.4293,71000.0
2008-05-19 12:05:00,34.23,34.25,34.17,34.18,81800.0,20.4234,20.4353,20.3876,20.3935,81800.0
2008-05-19 12:10:00,34.18,34.21,34.18,34.21,92200.0,20.3935,20.4114,20.3935,20.4114,92200.0
2008-05-19 12:15:00,34.2,34.23,34.2,34.22,68100.0,20.4055,20.4234,20.4055,20.4174,68100.0
2008-05-19 12:20:00,34.22,34.24,34.21,34.22,37900.0,20.4174,20.4293,20.4114,20.4174,37900.0
2008-05-19 12:25:00,34.22,34.23,34.22,34.22,37600.0,20.4174,20.4234,20.4174,20.4174,37600.0
2008-05-19 12:30:00,34.22,34.29,34.22,34.28,69000.0,20.4174,20.4592,20.4174,20.4532,69000.0
2008-05-19 12:35:00,34.28,34.29,34.23,34.25,112800.0,20.4532,20.4592,20.4234,20.4353,112800.0
2008-05-19 12:40:00,34.25,34.25,34.23,34.24,171100.0,20.4353,20.4353,20.4234,20.4293,171100.0
2008-05-19 12:45:00,34.23,34.24,34.2,34.22,58700.0,20.4234,20.4293,20.4055,20.4174,58700.0
2008-05-19 12:50:00,34.22,34.24,34.18,34.19,59400.0,20.4174,20.4293,20.3935,20.3995,59400.0
2008-05-19 12:55:00,34.19,34.2,34.11,34.19,75400.0,20.3995,20.4055,20.3518,20.3995,75400.0
2008-05-19 13:00:00,34.19,34.24,34.19,34.23,52100.0,20.3995,20.4293,20.3995,20.4234,52100.0
2008-05-19 13:05:00,34.23,34.25,34.19,34.2,68400.0,20.4234,20.4353,20.3995,20.4055,68400.0
2008-05-19 13:10:00,34.19,34.21,34.16,34.17,40500.0,20.3995,20.4114,20.3816,20.3876,40500.0
2008-05-19 13:15:00,34.17,34.22,34.17,34.21,49900.0,20.3876,20.4174,20.3876,20.4114,49900.0
2008-05-19 13:20:00,34.22,34.29,34.22,34.25,223500.0,20.4174,20.4592,20.4174,20.4353,223500.0
2008-05-19 13:25:00,34.25,34.32,34.24,34.3,110700.0,20.4353,20.4771,20.4293,20.4651,110700.0
2008-05-19 13:30:00,34.3,34.35,34.24,34.24,208100.0,20.4651,20.495,20.4293,20.4293,208100.0
2008-05-19 13:35:00,34.24,34.27,34.23,34.25,143700.0,20.4293,20.4472,20.4234,20.4353,143700.0
2008-05-19 13:40:00,34.25,34.34,34.22,34.22,190100.0,20.4353,20.489,20.4174,20.4174,190100.0
2008-05-19 13:45:00,34.23,34.23,34.19,34.2,82800.0,20.4234,20.4234,20.3995,20.4055,82800.0
2008-05-19 13:50:00,34.2,34.23,34.19,34.21,50600.0,20.4055,20.4234,20.3995,20.4114,50600.0
2008-05-19 13:55:00,34.21,34.23,34.1,34.12,154900.0,20.4114,20.4234,20.3458,20.3577,154900.0
2008-05-19 14:00:00,34.12,34.13,33.99,33.99,383500.0,20.3577,20.3637,20.2802,20.2802,383500.0
2008-05-19 14:05:00,33.99,34.07,33.95,34.05,171300.0,20.2802,20.3279,20.2563,20.316,171300.0
2008-05-19 14:10:00,34.05,34.05,34.01,34.03,102900.0,20.316,20.316,20.2921,20.304,102900.0
2008-05-19 14:15:00,34.02,34.03,33.88,33.93,239800.0,20.2981,20.304,20.2145,20.2444,239800.0
2008-05-19 14:20:00,33.93,33.98,33.87,33.93,202800.0,20.2444,20.2742,20.2086,20.2444,202800.0
2008-05-19 14:25:00,33.92,33.96,33.86,33.92,130600.0,20.2384,20.2623,20.2026,20.2384,130600.0
2008-05-19 14:30:00,33.92,33.97,33.91,33.92,71800.0,20.2384,20.2682,20.2324,20.2384,71800.0
2008-05-19 14:35:00,33.93,34.05,33.91,33.91,114500.0,20.2444,20.316,20.2324,20.2324,114500.0
2008-05-19 14:40:00,33.92,33.93,33.9,33.9,83700.0,20.2384,20.2444,20.2265,20.2265,83700.0
2008-05-19 14:45:00,33.9,33.95,33.89,33.94,84500.0,20.2265,20.2563,20.2205,20.2503,84500.0
2008-05-19 14:50:00,33.95,34.07,33.95,34.05,175200.0,20.2563,20.3279,20.2563,20.316,175200.0
2008-05-19 14:55:00,34.04,34.05,33.98,34.01,45400.0,20.31,20.316,20.2742,20.2921,45400.0
2008-05-19 15:00:00,34.0,34.01,33.97,33.99,81900.0,20.2861,20.2921,20.2682,20.2802,81900.0
2008-05-19 15:05:00,33.98,34.0,33.97,34.0,45200.0,20.2742,20.2861,20.2682,20.2861,45200.0
2008-05-19 15:10:00,34.0,34.03,33.97,33.97,132200.0,20.2861,20.304,20.2682,20.2682,132200.0
2008-05-19 15:15:00,33.97,33.99,33.92,33.95,97800.0,20.2682,20.2802,20.2384,20.2563,97800.0
2008-05-19 15:20:00,33.96,33.97,33.93,33.94,65900.0,20.2623,20.2682,20.2444,20.2503,65900.0
2008-05-19 15:25:00,33.94,33.96,33.93,33.96,74800.0,20.2503,20.2623,20.2444,20.2623,74800.0
2008-05-19 15:30:00,33.95,33.97,33.83,33.9,158900.0,20.2563,20.2682,20.1847,20.2265,158900.0
2008-05-19 15:35:00,33.9,33.91,33.77,33.79,166400.0,20.2265,20.2324,20.1489,20.1608,166400.0
2008-05-19 15:40:00,33.79,33.88,33.77,33.88,308800.0,20.1608,20.2145,20.1489,20.2145,308800.0
2008-05-19 15:45:00,33.87,33.89,33.86,33.89,157800.0,20.2086,20.2205,20.2026,20.2205,157800.0
2008-05-19 15:50:00,33.88,33.93,33.88,33.93,170500.0,20.2145,20.2444,20.2145,20.2444,170500.0
2008-05-19 15:55:00,33.93,33.93,33.88,33.9,276800.0,20.2444,20.2444,20.2145,20.2265,276800.0
2008-05-20 09:30:00,33.71,33.81,33.59,33.63,108500.0,20.1131,20.1728,20.0415,20.0654,108500.0
2008-05-20 09:35:00,33.63,33.71,33.59,33.6,143400.0,20.0654,20.1131,20.0415,20.0475,143400.0
2008-05-20 09:40:00,33.61,33.68,33.59,33.62,189700.0,20.0535,20.0952,20.0415,20.0594,189700.0
2008-05-20 09:45:00,33.62,33.66,33.59,33.66,170800.0,20.0594,20.0833,20.0415,20.0833,170800.0
2008-05-20 09:50:00,33.66,33.71,33.63,33.64,142300.0,20.0833,20.1131,20.0654,20.0714,142300.0
2008-05-20 09:55:00,33.63,33.66,33.54,33.54,110200.0,20.0654,20.0833,20.0117,20.0117,110200.0
2008-05-20 10:00:00,33.54,33.55,33.47,33.48,178400.0,20.0117,20.0177,19.9699,19.9759,178400.0
2008-05-20 10:05:00,33.48,33.49,33.42,33.42,156200.0,19.9759,19.9819,19.9401,19.9401,156200.0
2008-05-20 10:10:00,33.43,33.43,33.36,33.43,210400.0,19.9461,19.9461,19.9043,19.9461,210400.0
2008-05-20 10:15:00,33.42,33.54,33.42,33.52,194300.0,19.9401,20.0117,19.9401,19.9998,194300.0
2008-05-20 10:20:00,33.53,33.58,33.5,33.52,141500.0,20.0057,20.0356,19.9878,19.9998,141500.0
2008-05-20 10:25:00,33.51,33.59,33.5,33.56,92800.0,19.9938,20.0415,19.9878,20.0236,92800.0
2008-05-20 10:30:00,33.56,33.57,33.43,33.43,120600.0,20.0236,20.0296,19.9461,19.9461,120600.0
2008-05-20 10:35:00,33.43,33.44,33.39,33.41,126600.0,19.9461,19.952,19.9222,19.9341,126600.0
2008-05-20 10:40:00,33.41,33.54,33.39,33.51,117300.0,19.9341,20.0117,19.9222,19.9938,117300.0
2008-05-20 10:45:00,33.51,33.54,33.47,33.53,66700.0,19.9938,20.0117,19.9699,20.0057,66700.0
2008-05-20 10:50:00,33.52,33.53,33.47,33.48,99500.0,19.9998,20.0057,19.9699,19.9759,99500.0
2008-05-20 10:55:00,33.48,33.56,33.48,33.53,130900.0,19.9759,20.0236,19.9759,20.0057,130900.0
2008-05-20 11:00:00,33.53,33.55,33.44,33.44,88000.0,20.0057,20.0177,19.952,19.952,88000.0
2008-05-20 11:05:00,33.43,33.49,33.41,33.43,118000.0,19.9461,19.9819,19.9341,19.9461,118000.0
2008-05-20 11:10:00,33.44,33.48,33.4,33.41,69700.0,19.952,19.9759,19.9282,19.9341,69700.0
2008-05-20 11:15:00,33.4,33.42,33.35,33.37,84400.0,19.9282,19.9401,19.8983,19.9103,84400.0
2008-05-20 11:20:00,33.36,33.39,33.35,33.38,95700.0,19.9043,19.9222,19.8983,19.9162,95700.0
2008-05-20 11:25:00,33.38,33.43,33.37,33.42,122300.0,19.9162,19.9461,19.9103,19.9401,122300.0
2008-05-20 11:30:00,33.42,33.43,33.39,33.4,100400.0,19.9401,19.9461,19.9222,19.9282,100400.0
2008-05-20 11:35:00,33.4,33.41,33.36,33.4,192100.0,19.9282,19.9341,19.9043,19.9282,192100.0
2008-05-20 11:40:00,33.4,33.43,33.39,33.41,67000.0,19.9282,19.9461,19.9222,19.9341,67000.0
2008-05-20 11:45:00,33.41,33.45,33.4,33.43,61900.0,19.9341,19.958,19.9282,19.9461,61900.0
2008-05-20 11:50:00,33.42,33.43,33.4,33.42,60400.0,19.9401,19.9461,19.9282,19.9401,60400.0
2008-05-20 11:55:00,33.42,33.42,33.39,33.41,105200.0,19.9401,19.9401,19.9222,19.9341,105200.0
2008-05-20 12:00:00,33.41,33.42,33.39,33.39,51400.0,19.9341,19.9401,19.9222,19.9222,51400.0
2008-05-20 12:05:00,33.39,33.4,33.38,33.38,30500.0,19.9222,19.9282,19.9162,19.9162,30500.0
2008-05-20 12:10:00,33.38,33.39,33.36,33.38,35500.0,19.9162,19.9222,19.9043,19.9162,35500.0
2008-05-20 12:15:00,33.37,33.37,33.34,33.35,169600.0,19.9103,19.9103,19.8924,19.8983,169600.0
2008-05-20 12:20:00,33.34,33.43,33.33,33.42,130900.0,19.8924,19.9461,19.8864,19.9401,130900.0
2008-05-20 12:25:00,33.43,33.43,33.37,33.39,104600.0,19.9461,19.9461,19.9103,19.9222,104600.0
2008-05-20 12:30:00,33.38,33.41,33.36,33.37,74200.0,19.9162,19.9341,19.9043,19.9103,74200.0
2008-05-20 12:35:00,33.37,33.4,33.36,33.38,185100.0,19.9103,19.9282,19.9043,19.9162,185100.0
2008-05-20 12:40:00,33.38,33.38,33.27,33.32,118200.0,19.9162,19.9162,19.8506,19.8804,118200.0
2008-05-20 12:45:00,33.31,33.33,33.3,33.31,66100.0,19.8745,19.8864,19.8685,19.8745,66100.0
2008-05-20 12:50:00,33.3,33.32,33.3,33.31,69100.0,19.8685,19.8804,19.8685,19.8745,69100.0
2008-05-20 12:55:00,33.3,33.32,33.27,33.32,118900.0,19.8685,19.8804,19.8506,19.8804,118900.0
2008-05-20 13:00:00,33.31,33.33,33.3,33.31,57100.0,19.8745,19.8864,19.8685,19.8745,57100.0
2008-05-20 13:05:00,33.3,33.33,33.3,33.3,46500.0,19.8685,19.8864,19.8685,19.8685,46500.0
2008-05-20 13:10:00,33.3,33.34,33.3,33.34,30000.0,19.8685,19.8924,19.8685,19.8924,30000.0
2008-05-20 13:15:00,33.33,33.37,33.33,33.37,49100.0,19.8864,19.9103,19.8864,19.9103,49100.0
2008-05-20 13:20:00,33.37,33.37,33.29,33.33,167900.0,19.9103,19.9103,19.8625,19.8864,167900.0
2008-05-20 13:25:00,33.32,33.35,33.3,33.32,133000.0,19.8804,19.8983,19.8685,19.8804,133000.0
2008-05-20 13:30:00,33.31,33.32,33.28,33.32,109600.0,19.8745,19.8804,19.8566,19.8804,109600.0
2008-05-20 13:35:00,33.31,33.33,33.26,33.27,82000.0,19.8745,19.8864,19.8446,19.8506,82000.0
2008-05-20 13:40:00,33.28,33.28,33.25,33.28,93600.0,19.8566,19.8566,19.8387,19.8566,93600.0
2008-05-20 13:45:00,33.28,33.35,33.26,33.33,77600.0,19.8566,19.8983,19.8446,19.8864,77600.0
2008-05-20 13:50:00,33.33,33.37,33.31,33.31,80400.0,19.8864,19.9103,19.8745,19.8745,80400.0
2008-05-20 13:55:00,33.3,33.3,33.23,33.29,176300.0,19.8685,19.8685,19.8267,19.8625,176300.0
2008-05-20 14:00:00,33.29,33.32,33.29,33.31,79200.0,19.8625,19.8804,19.8625,19.8745,79200.0
2008-05-20 14:05:00,33.3,33.32,33.23,33.27,124100.0,19.8685,19.8804,19.8267,19.8506,124100.0
2008-05-20 14:10:00,33.26,33.3,33.26,33.27,53500.0,19.8446,19.8685,19.8446,19.8506,53500.0
2008-05-20 14:15:00,33.27,33.28,33.22,33.24,88000.0,19.8506,19.8566,19.8208,19.8327,88000.0
2008-05-20 14:20:00,33.23,33.26,33.22,33.25,52200.0,19.8267,19.8446,19.8208,19.8387,52200.0
2008-05-20 14:25:00,33.24,33.25,33.22,33.24,50900.0,19.8327,19.8387,19.8208,19.8327,50900.0
2008-05-20 14:30:00,33.23,33.26,33.22,33.24,49700.0,19.8267,19.8446,19.8208,19.8327,49700.0
2008-05-20 14:35:00,33.24,33.29,33.23,33.29,74300.0,19.8327,19.8625,19.8267,19.8625,74300.0
2008-05-20 14:40:00,33.28,33.33,33.28,33.32,52800.0,19.8566,19.8864,19.8566,19.8804,52800.0
2008-05-20 14:45:00,33.32,33.36,33.29,33.35,144500.0,19.8804,19.9043,19.8625,19.8983,144500.0
2008-05-20 14:50:00,33.34,33.41,33.34,33.37,88300.0,19.8924,19.9341,19.8924,19.9103,88300.0
2008-05-20 14:55:00,33.37,33.39,33.35,33.35,122700.0,19.9103,19.9222,19.8983,19.8983,122700.0
2008-05-20 15:00:00,33.35,33.44,33.34,33.43,112900.0,19.8983,19.952,19.8924,19.9461,112900.0
2008-05-20 15:05:00,33.43,33.47,33.38,33.39,126900.0,19.9461,19.9699,19.9162,19.9222,126900.0
2008-05-20 15:10:00,33.39,33.44,33.39,33.41,58000.0,19.9222,19.952,19.9222,19.9341,58000.0
2008-05-20 15:15:00,33.41,33.46,33.38,33.44,139100.0,19.9341,19.964,19.9162,19.952,139100.0
2008-05-20 15:20:00,33.44,33.47,33.38,33.4,111000.0,19.952,19.9699,19.9162,19.9282,111000.0
2008-05-20 15:25:00,33.4,33.4,33.35,33.36,119100.0,19.9282,19.9282,19.8983,19.9043,119100.0
2008-05-20 15:30:00,33.36,33.38,33.27,33.28,255100.0,19.9043,19.9162,19.8506,19.8566,255100.0
2008-05-20 15:35:00,33.28,33.3,33.22,33.25,200000.0,19.8566,19.8685,19.8208,19.8387,200000.0
2008-05-20 15:40:00,33.25,33.26,33.21,33.26,192900.0,19.8387,19.8446,19.8148,19.8446,192900.0
2008-05-20 15:45:00,33.25,33.36,33.25,33.36,232900.0,19.8387,19.9043,19.8387,19.9043,232900.0
2008-05-20 15:50:00,33.35,33.38,33.34,33.35,278100.0,19.8983,19.9162,19.8924,19.8983,278100.0
2008-05-20 15:55:00,33.35,33.36,33.3,33.35,305600.0,19.8983,19.9043,19.8685,19.8983,305600.0
2008-05-21 09:30:00,33.42,33.48,33.3,33.4,153300.0,19.9401,19.9759,19.8685,19.9282,153300.0
2008-05-21 09:35:00,33.39,33.48,33.32,33.47,120000.0,19.9222,19.9759,19.8804,19.9699,120000.0
2008-05-21 09:40:00,33.47,33.54,33.41,33.41,201700.0,19.9699,20.0117,19.9341,19.9341,201700.0
2008-05-21 09:45:00,33.41,33.42,33.31,33.32,108600.0,19.9341,19.9401,19.8745,19.8804,108600.0
2008-05-21 09:50:00,33.31,33.33,33.26,33.32,137900.0,19.8745,19.8864,19.8446,19.8804,137900.0
2008-05-21 09:55:00,33.32,33.35,33.29,33.29,66000.0,19.8804,19.8983,19.8625,19.8625,66000.0
2008-05-21 10:00:00,33.28,33.29,33.2,33.27,127200.0,19.8566,19.8625,19.8088,19.8506,127200.0
2008-05-21 10:05:00,33.28,33.29,33.21,33.23,140100.0,19.8566,19.8625,19.8148,19.8267,140100.0
2008-05-21 10:10:00,33.23,33.34,33.23,33.31,115400.0,19.8267,19.8924,19.8267,19.8745,115400.0
2008-05-21 10:15:00,33.31,33.4,33.28,33.39,122700.0,19.8745,19.9282,19.8566,19.9222,122700.0
2008-05-21 10:20:00,33.39,33.58,33.39,33.58,185400.0,19.9222,20.0356,19.9222,20.0356,185400.0
2008-05-21 10:25:00,33.58,33.58,33.48,33.51,157400.0,20.0356,20.0356,19.9759,19.9938,157400.0
2008-05-21 10:30:00,33.51,33.51,33.29,33.46,189700.0,19.9938,19.9938,19.8625,19.964,189700.0
2008-05-21 10:35:00,33.46,33.48,33.27,33.35,259100.0,19.964,19.9759,19.8506,19.8983,259100.0
2008-05-21 10:40:00,33.35,33.41,33.3,33.4,173200.0,19.8983,19.9341,19.8685,19.9282,173200.0
2008-05-21 10:45:00,33.4,33.41,33.29,33.31,138400.0,19.9282,19.9341,19.8625,19.8745,138400.0
2008-05-21 10:50:00,33.31,33.31,33.27,33.3,119600.0,19.8745,19.8745,19.8506,19.8685,119600.0
2008-05-21 10:55:00,33.3,33.31,33.22,33.25,89500.0,19.8685,19.8745,19.8208,19.8387,89500.0
2008-05-21 11:00:00,33.26,33.34,33.24,33.32,166800.0,19.8446,19.8924,19.8327,19.8804,166800.0
2008-05-21 11:05:00,33.31,33.31,33.21,33.24,178600.0,19.8745,19.8745,19.8148,19.8327,178600.0
2008-05-21 11:10:00,33.24,33.28,33.24,33.27,126400.0,19.8327,19.8566,19.8327,19.8506,126400.0
2008-05-21 11:15:00,33.27,33.33,33.26,33.31,83700.0,19.8506,19.8864,19.8446,19.8745,83700.0
2008-05-21 11:20:00,33.31,33.37,33.31,33.37,74300.0,19.8745,19.9103,19.8745,19.9103,74300.0
2008-05-21 11:25:00,33.37,33.41,33.34,33.37,97700.0,19.9103,19.9341,19.8924,19.9103,97700.0
2008-05-21 11:30:00,33.38,33.38,33.32,33.34,80800.0,19.9162,19.9162,19.8804,19.8924,80800.0
2008-05-21 11:35:00,33.35,33.35,33.3,33.31,46100.0,19.8983,19.8983,19.8685,19.8745,46100.0
2008-05-21 11:40:00,33.32,33.35,33.29,33.31,117900.0,19.8804,19.8983,19.8625,19.8745,117900.0
2008-05-21 11:45:00,33.32,33.35,33.31,33.35,89400.0,19.8804,19.8983,19.8745,19.8983,89400.0
2008-05-21 11:50:00,33.35,33.36,33.31,33.33,134700.0,19.8983,19.9043,19.8745,19.8864,134700.0
2008-05-21 11:55:00,33.32,33.32,33.27,33.27,138100.0,19.8804,19.8804,19.8506,19.8506,138100.0
2008-05-21 12:00:00,33.28,33.28,33.2,33.21,82400.0,19.8566,19.8566,19.8088,19.8148,82400.0
2008-05-21 12:05:00,33.2,33.21,33.11,33.16,254000.0,19.8088,19.8148,19.7551,19.785,254000.0
2008-05-21 12:10:00,33.17,33.17,33.15,33.15,64900.0,19.7909,19.7909,19.779,19.779,64900.0
2008-05-21 12:15:00,33.15,33.16,33.09,33.12,150400.0,19.779,19.785,19.7432,19.7611,150400.0
2008-05-21 12:20:00,33.12,33.13,33.08,33.09,92200.0,19.7611,19.7671,19.7372,19.7432,92200.0
2008-05-21 12:25:00,33.08,33.09,33.02,33.03,175200.0,19.7372,19.7432,19.7014,19.7074,175200.0
2008-05-21 12:30:00,33.03,33.07,33.03,33.07,72500.0,19.7074,19.7313,19.7074,19.7313,72500.0
2008-05-21 12:35:00,33.06,33.08,33.04,33.06,62400.0,19.7253,19.7372,19.7134,19.7253,62400.0
2008-05-21 12:40:00,33.07,33.16,33.06,33.16,96300.0,19.7313,19.785,19.7253,19.785,96300.0
2008-05-21 12:45:00,33.16,33.21,33.14,33.16,127000.0,19.785,19.8148,19.773,19.785,127000.0
2008-05-21 12:50:00,33.17,33.19,33.07,33.1,86600.0,19.7909,19.8029,19.7313,19.7492,86600.0
2008-05-21 12:55:00,33.1,33.13,33.09,33.11,51200.0,19.7492,19.7671,19.7432,19.7551,51200.0
2008-05-21 13:00:00,33.12,33.12,33.08,33.08,106700.0,19.7611,19.7611,19.7372,19.7372,106700.0
2008-05-21 13:05:00,33.07,33.08,33.04,33.04,129900.0,19.7313,19.7372,19.7134,19.7134,129900.0
2008-05-21 13:10:00,33.05,33.08,33.02,33.04,122900.0,19.7193,19.7372,19.7014,19.7134,122900.0
2008-05-21 13:15:00,33.03,33.07,33.01,33.05,79300.0,19.7074,19.7313,19.6955,19.7193,79300.0
2008-05-21 13:20:00,33.05,33.06,33.03,33.05,119000.0,19.7193,19.7253,19.7074,19.7193,119000.0
2008-05-21 13:25:00,33.04,33.05,33.03,33.05,69600.0,19.7134,19.7193,19.7074,19.7193,69600.0
2008-05-21 13:30:00,33.05,33.09,33.04,33.09,62400.0,19.7193,19.7432,19.7134,19.7432,62400.0
2008-05-21 13:35:00,33.09,33.13,33.08,33.12,74300.0,19.7432,19.7671,19.7372,19.7611,74300.0
2008-05-21 13:40:00,33.13,33.16,33.12,33.15,70400.0,19.7671,19.785,19.7611,19.779,70400.0
2008-05-21 13:45:00,33.15,33.18,33.14,33.15,67800.0,19.779,19.7969,19.773,19.779,67800.0
2008-05-21 13:50:00,33.14,33.15,33.09,33.1,45700.0,19.773,19.779,19.7432,19.7492,45700.0
2008-05-21 13:55:00,33.1,33.12,33.01,33.03,176600.0,19.7492,19.7611,19.6955,19.7074,176600.0
2008-05-21 14:00:00,33.04,33.06,32.95,33.0,246200.0,19.7134,19.7253,19.6597,19.6895,246200.0
2008-05-21 14:05:00,33.0,33.04,32.96,32.99,484500.0,19.6895,19.7134,19.6656,19.6835,484500.0
2008-05-21 14:10:00,32.99,33.03,32.96,33.01,140200.0,19.6835,19.7074,19.6656,19.6955,140200.0
2008-05-21 14:15:00,33.0,33.0,32.9,32.91,170500.0,19.6895,19.6895,19.6298,19.6358,170500.0
2008-05-21 14:20:00,32.91,32.96,32.9,32.93,120300.0,19.6358,19.6656,19.6298,19.6477,120300.0
2008-05-21 14:25:00,32.93,32.94,32.85,32.92,170000.0,19.6477,19.6537,19.6,19.6418,170000.0
2008-05-21 14:30:00,32.92,32.93,32.83,32.83,133400.0,19.6418,19.6477,19.5881,19.5881,133400.0
2008-05-21 14:35:00,32.83,32.9,32.82,32.88,212700.0,19.5881,19.6298,19.5821,19.6179,212700.0
2008-05-21 14:40:00,32.88,32.92,32.86,32.89,146700.0,19.6179,19.6418,19.606,19.6239,146700.0
2008-05-21 14:45:00,32.89,32.9,32.77,32.79,159100.0,19.6239,19.6298,19.5523,19.5642,159100.0
2008-05-21 14:50:00,32.79,32.83,32.78,32.79,134900.0,19.5642,19.5881,19.5582,19.5642,134900.0
2008-05-21 14:55:00,32.79,32.82,32.76,32.81,185700.0,19.5642,19.5821,19.5463,19.5761,185700.0
2008-05-21 15:00:00,32.81,32.95,32.8,32.93,184800.0,19.5761,19.6597,19.5702,19.6477,184800.0
2008-05-21 15:05:00,32.93,32.98,32.92,32.98,206800.0,19.6477,19.6776,19.6418,19.6776,206800.0
2008-05-21 15:10:00,32.98,33.06,32.96,33.06,244300.0,19.6776,19.7253,19.6656,19.7253,244300.0
2008-05-21 15:15:00,33.06,33.09,32.99,33.0,197200.0,19.7253,19.7432,19.6835,19.6895,197200.0
2008-05-21 15:20:00,33.0,33.04,32.99,33.01,145500.0,19.6895,19.7134,19.6835,19.6955,145500.0
2008-05-21 15:25:00,33.01,33.04,33.0,33.01,347100.0,19.6955,19.7134,19.6895,19.6955,347100.0
2008-05-21 15:30:00,33.01,33.03,32.97,33.01,506700.0,19.6955,19.7074,19.6716,19.6955,506700.0
2008-05-21 15:35:00,33.0,33.04,32.98,33.03,248300.0,19.6895,19.7134,19.6776,19.7074,248300.0
2008-05-21 15:40:00,33.04,33.04,32.85,32.86,407300.0,19.7134,19.7134,19.6,19.606,407300.0
2008-05-21 15:45:00,32.86,32.99,32.85,32.98,322800.0,19.606,19.6835,19.6,19.6776,322800.0
2008-05-21 15:50:00,32.97,33.0,32.93,32.95,381500.0,19.6716,19.6895,19.6477,19.6597,381500.0
2008-05-21 15:55:00,32.94,32.99,32.89,32.93,733500.0,19.6537,19.6835,19.6239,19.6477,733500.0
2008-05-22 09:30:00,33.04,33.08,32.92,33.01,175900.0,19.7134,19.7372,19.6418,19.6955,175900.0
2008-05-22 09:35:00,33.04,33.22,33.01,33.17,154600.0,19.7134,19.8208,19.6955,19.7909,154600.0
2008-05-22 09:40:00,33.15,33.17,33.06,33.06,105800.0,19.779,19.7909,19.7253,19.7253,105800.0
2008-05-22 09:45:00,33.06,33.08,33.0,33.04,101300.0,19.7253,19.7372,19.6895,19.7134,101300.0
2008-05-22 09:50:00,33.03,33.17,33.02,33.14,93500.0,19.7074,19.7909,19.7014,19.773,93500.0
2008-05-22 09:55:00,33.17,33.22,33.14,33.2,133400.0,19.7909,19.8208,19.773,19.8088,133400.0
2008-05-22 10:00:00,33.18,33.29,33.18,33.26,245400.0,19.7969,19.8625,19.7969,19.8446,245400.0
2008-05-22 10:05:00,33.26,33.27,33.19,33.23,146400.0,19.8446,19.8506,19.8029,19.8267,146400.0
2008-05-22 10:10:00,33.24,33.29,33.18,33.23,248400.0,19.8327,19.8625,19.7969,19.8267,248400.0
2008-05-22 10:15:00,33.24,33.26,33.18,33.25,247800.0,19.8327,19.8446,19.7969,19.8387,247800.0
2008-05-22 10:20:00,33.24,33.34,33.22,33.32,282000.0,19.8327,19.8924,19.8208,19.8804,282000.0
2008-05-22 10:25:00,33.32,33.36,33.23,33.36,186800.0,19.8804,19.9043,19.8267,19.9043,186800.0
2008-05-22 10:30:00,33.36,33.42,33.32,33.36,220500.0,19.9043,19.9401,19.8804,19.9043,220500.0
2008-05-22 10:35:00,33.36,33.37,33.27,33.29,95200.0,19.9043,19.9103,19.8506,19.8625,95200.0
2008-05-22 10:40:00,33.29,33.35,33.18,33.19,109300.0,19.8625,19.8983,19.7969,19.8029,109300.0
2008-05-22 10:45:00,33.19,33.25,33.12,33.2,130300.0,19.8029,19.8387,19.7611,19.8088,130300.0
2008-05-22 10:50:00,33.19,33.19,33.03,33.04,123800.0,19.8029,19.8029,19.7074,19.7134,123800.0
2008-05-22 10:55:00,33.04,33.2,33.04,33.19,97800.0,19.7134,19.8088,19.7134,19.8029,97800.0
2008-05-22 11:00:00,33.18,33.23,33.13,33.21,122200.0,19.7969,19.8267,19.7671,19.8148,122200.0
2008-05-22 11:05:00,33.21,33.29,33.19,33.25,110900.0,19.8148,19.8625,19.8029,19.8387,110900.0
2008-05-22 11:10:00,33.25,33.29,33.22,33.22,159300.0,19.8387,19.8625,19.8208,19.8208,159300.0
2008-05-22 11:15:00,33.22,33.27,33.17,33.22,79100.0,19.8208,19.8506,19.7909,19.8208,79100.0
2008-05-22 11:20:00,33.23,33.27,33.22,33.25,103600.0,19.8267,19.8506,19.8208,19.8387,103600.0
2008-05-22 11:25:00,33.26,33.27,33.24,33.25,84700.0,19.8446,19.8506,19.8327,19.8387,84700.0
2008-05-22 11:30:00,33.24,33.26,33.19,33.24,112000.0,19.8327,19.8446,19.8029,19.8327,112000.0
2008-05-22 11:35:00,33.24,33.28,33.21,33.28,112300.0,19.8327,19.8566,19.8148,19.8566,112300.0
2008-05-22 11:40:00,33.27,33.29,33.18,33.18,111200.0,19.8506,19.8625,19.7969,19.7969,111200.0
2008-05-22 11:45:00,33.18,33.2,33.1,33.17,104500.0,19.7969,19.8088,19.7492,19.7909,104500.0
2008-05-22 11:50:00,33.16,33.21,33.15,33.18,65200.0,19.785,19.8148,19.779,19.7969,65200.0
2008-05-22 11:55:00,33.18,33.24,33.16,33.24,64000.0,19.7969,19.8327,19.785,19.8327,64000.0
2008-05-22 12:00:00,33.23,33.25,33.2,33.24,81500.0,19.8267,19.8387,19.8088,19.8327,81500.0
2008-05-22 12:05:00,33.24,33.29,33.22,33.23,61700.0,19.8327,19.8625,19.8208,19.8267,61700.0
2008-05-22 12:10:00,33.22,33.27,33.21,33.27,71100.0,19.8208,19.8506,19.8148,19.8506,71100.0
2008-05-22 12:15:00,33.27,33.29,33.24,33.27,88100.0,19.8506,19.8625,19.8327,19.8506,88100.0
2008-05-22 12:20:00,33.27,33.35,33.27,33.34,94800.0,19.8506,19.8983,19.8506,19.8924,94800.0
2008-05-22 12:25:00,33.35,33.35,33.33,33.34,174000.0,19.8983,19.8983,19.8864,19.8924,174000.0
2008-05-22 12:30:00,33.34,33.35,33.3,33.31,104600.0,19.8924,19.8983,19.8685,19.8745,104600.0
2008-05-22 12:35:00,33.31,33.36,33.28,33.35,94100.0,19.8745,19.9043,19.8566,19.8983,94100.0
2008-05-22 12:40:00,33.36,33.39,33.34,33.38,115400.0,19.9043,19.9222,19.8924,19.9162,115400.0
2008-05-22 12:45:00,33.37,33.4,33.37,33.4,64600.0,19.9103,19.9282,19.9103,19.9282,64600.0
2008-05-22 12:50:00,33.4,33.4,33.36,33.39,79000.0,19.9282,19.9282,19.9043,19.9222,79000.0
2008-05-22 12:55:00,33.39,33.4,33.37,33.37,53100.0,19.9222,19.9282,19.9103,19.9103,53100.0
2008-05-22 13:00:00,33.37,33.39,33.32,33.37,103600.0,19.9103,19.9222,19.8804,19.9103,103600.0
2008-05-22 13:05:00,33.37,33.38,33.31,33.34,52100.0,19.9103,19.9162,19.8745,19.8924,52100.0
2008-05-22 13:10:00,33.34,33.34,33.26,33.28,64600.0,19.8924,19.8924,19.8446,19.8566,64600.0
2008-05-22 13:15:00,33.27,33.35,33.25,33.32,90500.0,19.8506,19.8983,19.8387,19.8804,90500.0
2008-05-22 13:20:00,33.31,33.32,33.27,33.29,47000.0,19.8745,19.8804,19.8506,19.8625,47000.0
2008-05-22 13:25:00,33.29,33.33,33.26,33.26,50300.0,19.8625,19.8864,19.8446,19.8446,50300.0
2008-05-22 13:30:00,33.27,33.27,33.22,33.23,67800.0,19.8506,19.8506,19.8208,19.8267,67800.0
2008-05-22 13:35:00,33.23,33.33,33.23,33.26,66500.0,19.8267,19.8864,19.8267,19.8446,66500.0
2008-05-22 13:40:00,33.26,33.36,33.25,33.35,51200.0,19.8446,19.9043,19.8387,19.8983,51200.0
2008-05-22 13:45:00,33.36,33.39,33.35,33.39,94000.0,19.9043,19.9222,19.8983,19.9222,94000.0
2008-05-22 13:50:00,33.39,33.39,33.33,33.35,65600.0,19.9222,19.9222,19.8864,19.8983,65600.0
2008-05-22 13:55:00,33.35,33.36,33.31,33.31,99400.0,19.8983,19.9043,19.8745,19.8745,99400.0
2008-05-22 14:00:00,33.31,33.36,33.31,33.35,192300.0,19.8745,19.9043,19.8745,19.8983,192300.0
2008-05-22 14:05:00,33.35,33.38,33.26,33.29,98000.0,19.8983,19.9162,19.8446,19.8625,98000.0
2008-05-22 14:10:00,33.29,33.32,33.24,33.25,121500.0,19.8625,19.8804,19.8327,19.8387,121500.0
2008-05-22 14:15:00,33.25,33.29,33.19,33.24,91200.0,19.8387,19.8625,19.8029,19.8327,91200.0
2008-05-22 14:20:00,33.26,33.26,33.18,33.21,98900.0,19.8446,19.8446,19.7969,19.8148,98900.0
2008-05-22 14:25:00,33.21,33.25,33.11,33.16,123500.0,19.8148,19.8387,19.7551,19.785,123500.0
2008-05-22 14:30:00,33.16,33.17,33.11,33.14,188300.0,19.785,19.7909,19.7551,19.773,188300.0
2008-05-22 14:35:00,33.14,33.2,33.14,33.18,171600.0,19.773,19.8088,19.773,19.7969,171600.0
2008-05-22 14:40:00,33.18,33.19,33.14,33.17,103300.0,19.7969,19.8029,19.773,19.7909,103300.0
2008-05-22 14:45:00,33.17,33.18,33.14,33.15,102000.0,19.7909,19.7969,19.773,19.779,102000.0
2008-05-22 14:50:00,33.15,33.18,33.12,33.15,105600.0,19.779,19.7969,19.7611,19.779,105600.0
2008-05-22 14:55:00,33.14,33.16,33.11,33.14,90200.0,19.773,19.785,19.7551,19.773,90200.0
2008-05-22 15:00:00,33.14,33.16,33.11,33.15,104100.0,19.773,19.785,19.7551,19.779,104100.0
2008-05-22 15:05:00,33.15,33.21,33.14,33.18,77300.0,19.779,19.8148,19.773,19.7969,77300.0
2008-05-22 15:10:00,33.18,33.19,33.14,33.19,81600.0,19.7969,19.8029,19.773,19.8029,81600.0
2008-05-22 15:15:00,33.19,33.2,33.18,33.2,58800.0,19.8029,19.8088,19.7969,19.8088,58800.0
2008-05-22 15:20:00,33.19,33.21,33.14,33.17,122700.0,19.8029,19.8148,19.773,19.7909,122700.0
2008-05-22 15:25:00,33.17,33.22,33.12,33.14,100000.0,19.7909,19.8208,19.7611,19.773,100000.0
2008-05-22 15:30:00,33.13,33.17,33.11,33.13,90000.0,19.7671,19.7909,19.7551,19.7671,90000.0
2008-05-22 15:35:00,33.13,33.18,33.1,33.17,95800.0,19.7671,19.7969,19.7492,19.7909,95800.0
2008-05-22 15:40:00,33.17,33.23,33.15,33.19,187300.0,19.7909,19.8267,19.779,19.8029,187300.0
2008-05-22 15:45:00,33.19,33.23,33.17,33.23,146500.0,19.8029,19.8267,19.7909,19.8267,146500.0
2008-05-22 15:50:00,33.23,33.25,33.2,33.22,208000.0,19.8267,19.8387,19.8088,19.8208,208000.0
2008-05-22 15:55:00,33.22,33.25,33.19,33.21,389500.0,19.8208,19.8387,19.8029,19.8148,389500.0
2008-05-23 09:30:00,33.15,33.15,32.9,33.0,137700.0,19.779,19.779,19.6298,19.6895,137700.0
2008-05-23 09:35:00,32.99,33.1,32.95,33.05,97400.0,19.6835,19.7492,19.6597,19.7193,97400.0
2008-05-23 09:40:00,33.06,33.06,32.86,32.94,121900.0,19.7253,19.7253,19.606,19.6537,121900.0
2008-05-23 09:45:00,32.93,33.01,32.83,32.88,172500.0,19.6477,19.6955,19.5881,19.6179,172500.0
2008-05-23 09:50:00,32.88,32.9,32.77,32.84,178400.0,19.6179,19.6298,19.5523,19.594,178400.0
2008-05-23 09:55:00,32.83,32.89,32.83,32.88,71900.0,19.5881,19.6239,19.5881,19.6179,71900.0
2008-05-23 10:00:00,32.89,32.99,32.86,32.98,213200.0,19.6239,19.6835,19.606,19.6776,213200.0
2008-05-23 10:05:00,32.98,32.99,32.84,32.89,96400.0,19.6776,19.6835,19.594,19.6239,96400.0
2008-05-23 10:10:00,32.9,32.95,32.85,32.86,101000.0,19.6298,19.6597,19.6,19.606,101000.0
2008-05-23 10:15:00,32.86,32.92,32.86,32.9,70400.0,19.606,19.6418,19.606,19.6298,70400.0
2008-05-23 10:20:00,32.9,32.93,32.89,32.92,78300.0,19.6298,19.6477,19.6239,19.6418,78300.0
2008-05-23 10:25:00,32.93,32.93,32.82,32.85,96500.0,19.6477,19.6477,19.5821,19.6,96500.0
2008-05-23 10:30:00,32.84,32.87,32.8,32.85,70100.0,19.594,19.6119,19.5702,19.6,70100.0
2008-05-23 10:35:00,32.84,32.85,32.75,32.76,249700.0,19.594,19.6,19.5403,19.5463,249700.0
2008-05-23 10:40:00,32.76,32.8,32.74,32.79,129700.0,19.5463,19.5702,19.5344,19.5642,129700.0
2008-05-23 10:45:00,32.79,32.86,32.77,32.85,77700.0,19.5642,19.606,19.5523,19.6,77700.0
2008-05-23 10:50:00,32.85,32.88,32.81,32.81,114100.0,19.6,19.6179,19.5761,19.5761,114100.0
2008-05-23 10:55:00,32.81,32.87,32.78,32.86,101900.0,19.5761,19.6119,19.5582,19.606,101900.0
2008-05-23 11:00:00,32.85,32.9,32.83,32.87,115100.0,19.6,19.6298,19.5881,19.6119,115100.0
2008-05-23 11:05:00,32.88,32.91,32.86,32.86,76700.0,19.6179,19.6358,19.606,19.606,76700.0
2008-05-23 11:10:00,32.86,32.87,32.8,32.82,126900.0,19.606,19.6119,19.5702,19.5821,126900.0
2008-05-23 11:15:00,32.82,32.84,32.81,32.84,59800.0,19.5821,19.594,19.5761,19.594,59800.0
2008-05-23 11:20:00,32.84,32.86,32.81,32.83,97400.0,19.594,19.606,19.5761,19.5881,97400.0
2008-05-23 11:25:00,32.82,32.84,32.81,32.83,43600.0,19.5821,19.594,19.5761,19.5881,43600.0
2008-05-23 11:30:00,32.83,32.84,32.77,32.84,159200.0,19.5881,19.594,19.5523,19.594,159200.0
2008-05-23 11:35:00,32.84,32.91,32.82,32.89,90100.0,19.594,19.6358,19.5821,19.6239,90100.0
2008-05-23 11:40:00,32.89,32.9,32.85,32.87,70700.0,19.6239,19.6298,19.6,19.6119,70700.0
2008-05-23 11:45:00,32.86,32.94,32.86,32.93,132900.0,19.606,19.6537,19.606,19.6477,132900.0
2008-05-23 11:50:00,32.94,32.95,32.91,32.92,92400.0,19.6537,19.6597,19.6358,19.6418,92400.0
2008-05-23 11:55:00,32.93,32.93,32.83,32.85,75300.0,19.6477,19.6477,19.5881,19.6,75300.0
2008-05-23 12:00:00,32.85,33.0,32.84,32.99,203400.0,19.6,19.6895,19.594,19.6835,203400.0
2008-05-23 12:05:00,33.0,33.03,32.9,32.9,79300.0,19.6895,19.7074,19.6298,19.6298,79300.0
2008-05-23 12:10:00,32.91,32.99,32.9,32.94,52300.0,19.6358,19.6835,19.6298,19.6537,52300.0
2008-05-23 12:15:00,32.94,32.95,32.91,32.92,42100.0,19.6537,19.6597,19.6358,19.6418,42100.0
2008-05-23 12:20:00,32.92,32.94,32.88,32.93,31500.0,19.6418,19.6537,19.6179,19.6477,31500.0
2008-05-23 12:25:00,32.93,32.94,32.88,32.91,50800.0,19.6477,19.6537,19.6179,19.6358,50800.0
2008-05-23 12:30:00,32.92,32.93,32.88,32.89,74900.0,19.6418,19.6477,19.6179,19.6239,74900.0
2008-05-23 12:35:00,32.9,32.9,32.82,32.84,121400.0,19.6298,19.6298,19.5821,19.594,121400.0
2008-05-23 12:40:00,32.85,32.88,32.84,32.85,96300.0,19.6,19.6179,19.594,19.6,96300.0
2008-05-23 12:45:00,32.85,32.88,32.81,32.85,70300.0,19.6,19.6179,19.5761,19.6,70300.0
2008-05-23 12:50:00,32.85,32.87,32.78,32.78,65100.0,19.6,19.6119,19.5582,19.5582,65100.0
2008-05-23 12:55:00,32.78,32.82,32.76,32.76,79600.0,19.5582,19.5821,19.5463,19.5463,79600.0
2008-05-23 13:00:00,32.77,32.8,32.73,32.77,136000.0,19.5523,19.5702,19.5284,19.5523,136000.0
2008-05-23 13:05:00,32.77,32.81,32.75,32.79,59800.0,19.5523,19.5761,19.5403,19.5642,59800.0
2008-05-23 13:10:00,32.8,32.81,32.76,32.78,42700.0,19.5702,19.5761,19.5463,19.5582,42700.0
2008-05-23 13:15:00,32.78,32.79,32.76,32.77,102100.0,19.5582,19.5642,19.5463,19.5523,102100.0
2008-05-23 13:20:00,32.78,32.79,32.74,32.75,115100.0,19.5582,19.5642,19.5344,19.5403,115100.0
2008-05-23 13:25:00,32.75,32.77,32.73,32.76,97600.0,19.5403,19.5523,19.5284,19.5463,97600.0
2008-05-23 13:30:00,32.77,32.87,32.76,32.84,113500.0,19.5523,19.6119,19.5463,19.594,113500.0
2008-05-23 13:35:00,32.84,32.86,32.77,32.78,165800.0,19.594,19.606,19.5523,19.5582,165800.0
2008-05-23 13:40:00,32.79,32.81,32.78,32.8,66900.0,19.5642,19.5761,19.5582,19.5702,66900.0
2008-05-23 13:45:00,32.8,32.8,32.78,32.78,106600.0,19.5702,19.5702,19.5582,19.5582,106600.0
2008-05-23 13:50:00,32.78,32.78,32.7,32.71,104600.0,19.5582,19.5582,19.5105,19.5165,104600.0
2008-05-23 13:55:00,32.71,32.74,32.7,32.71,76800.0,19.5165,19.5344,19.5105,19.5165,76800.0
2008-05-23 14:00:00,32.71,32.76,32.7,32.72,86500.0,19.5165,19.5463,19.5105,19.5224,86500.0
2008-05-23 14:05:00,32.71,32.8,32.71,32.76,62100.0,19.5165,19.5702,19.5165,19.5463,62100.0
2008-05-23 14:10:00,32.76,32.76,32.73,32.74,34100.0,19.5463,19.5463,19.5284,19.5344,34100.0
2008-05-23 14:15:00,32.74,32.83,32.72,32.77,120900.0,19.5344,19.5881,19.5224,19.5523,120900.0
2008-05-23 14:20:00,32.77,32.78,32.69,32.72,67100.0,19.5523,19.5582,19.5045,19.5224,67100.0
2008-05-23 14:25:00,32.72,32.8,32.67,32.8,126800.0,19.5224,19.5702,19.4926,19.5702,126800.0
2008-05-23 14:30:00,32.8,32.81,32.75,32.8,102500.0,19.5702,19.5761,19.5403,19.5702,102500.0
2008-05-23 14:35:00,32.8,32.81,32.77,32.77,77700.0,19.5702,19.5761,19.5523,19.5523,77700.0
2008-05-23 14:40:00,32.77,32.81,32.76,32.8,44900.0,19.5523,19.5761,19.5463,19.5702,44900.0
2008-05-23 14:45:00,32.79,32.89,32.79,32.88,83900.0,19.5642,19.6239,19.5642,19.6179,83900.0
2008-05-23 14:50:00,32.88,32.89,32.83,32.87,62900.0,19.6179,19.6239,19.5881,19.6119,62900.0
2008-05-23 14:55:00,32.87,32.89,32.8,32.81,69500.0,19.6119,19.6239,19.5702,19.5761,69500.0
2008-05-23 15:00:00,32.81,32.84,32.77,32.79,64800.0,19.5761,19.594,19.5523,19.5642,64800.0
2008-05-23 15:05:00,32.79,32.85,32.79,32.81,46300.0,19.5642,19.6,19.5642,19.5761,46300.0
2008-05-23 15:10:00,32.81,32.85,32.74,32.75,114400.0,19.5761,19.6,19.5344,19.5403,114400.0
2008-05-23 15:15:00,32.75,32.81,32.71,32.76,95300.0,19.5403,19.5761,19.5165,19.5463,95300.0
2008-05-23 15:20:00,32.75,32.78,32.72,32.78,94100.0,19.5403,19.5582,19.5224,19.5582,94100.0
2008-05-23 15:25:00,32.78,32.84,32.76,32.8,80400.0,19.5582,19.594,19.5463,19.5702,80400.0
2008-05-23 15:30:00,32.79,32.87,32.79,32.79,81300.0,19.5642,19.6119,19.5642,19.5642,81300.0
2008-05-23 15:35:00,32.8,32.81,32.74,32.79,125000.0,19.5702,19.5761,19.5344,19.5642,125000.0
2008-05-23 15:40:00,32.79,32.81,32.75,32.79,217900.0,19.5642,19.5761,19.5403,19.5642,217900.0
2008-05-23 15:45:00,32.79,32.8,32.72,32.74,174400.0,19.5642,19.5702,19.5224,19.5344,174400.0
2008-05-23 15:50:00,32.74,32.75,32.71,32.72,164900.0,19.5344,19.5403,19.5165,19.5224,164900.0
2008-05-23 15:55:00,32.72,32.72,32.66,32.67,410900.0,19.5224,19.5224,19.4866,19.4926,410900.0
2008-05-27 09:30:00,32.76,32.92,32.66,32.79,100100.0,19.5463,19.6418,19.4866,19.5642,100100.0
2008-05-27 09:35:00,32.81,33.16,32.76,33.09,211600.0,19.5761,19.785,19.5463,19.7432,211600.0
2008-05-27 09:40:00,33.12,33.18,32.95,33.05,124600.0,19.7611,19.7969,19.6597,19.7193,124600.0
2008-05-27 09:45:00,33.05,33.11,32.99,32.99,126500.0,19.7193,19.7551,19.6835,19.6835,126500.0
2008-05-27 09:50:00,32.99,33.01,32.9,32.91,82300.0,19.6835,19.6955,19.6298,19.6358,82300.0
2008-05-27 09:55:00,32.91,32.93,32.83,32.93,96900.0,19.6358,19.6477,19.5881,19.6477,96900.0
2008-05-27 10:00:00,32.93,33.02,32.84,32.96,154300.0,19.6477,19.7014,19.594,19.6656,154300.0
2008-05-27 10:05:00,32.97,33.0,32.88,32.9,119900.0,19.6716,19.6895,19.6179,19.6298,119900.0
2008-05-27 10:10:00,32.9,32.9,32.81,32.85,107100.0,19.6298,19.6298,19.5761,19.6,107100.0
2008-05-27 10:15:00,32.85,32.91,32.81,32.89,101300.0,19.6,19.6358,19.5761,19.6239,101300.0
2008-05-27 10:20:00,32.89,32.92,32.88,32.91,49000.0,19.6239,19.6418,19.6179,19.6358,49000.0
2008-05-27 10:25:00,32.9,32.91,32.83,32.87,95500.0,19.6298,19.6358,19.5881,19.6119,95500.0
2008-05-27 10:30:00,32.87,32.89,32.81,32.82,83100.0,19.6119,19.6239,19.5761,19.5821,83100.0
2008-05-27 10:35:00,32.82,32.83,32.77,32.79,46300.0,19.5821,19.5881,19.5523,19.5642,46300.0
2008-05-27 10:40:00,32.78,32.85,32.78,32.85,38400.0,19.5582,19.6,19.5582,19.6,38400.0
2008-05-27 10:45:00,32.85,32.91,32.84,32.91,88000.0,19.6,19.6358,19.594,19.6358,88000.0
2008-05-27 10:50:00,32.91,32.92,32.82,32.83,44300.0,19.6358,19.6418,19.5821,19.5881,44300.0
2008-05-27 10:55:00,32.83,32.9,32.83,32.88,49700.0,19.5881,19.6298,19.5881,19.6179,49700.0
2008-05-27 11:00:00,32.89,32.9,32.85,32.86,141800.0,19.6239,19.6298,19.6,19.606,141800.0
2008-05-27 11:05:00,32.86,32.86,32.76,32.77,79200.0,19.606,19.606,19.5463,19.5523,79200.0
2008-05-27 11:10:00,32.77,32.77,32.73,32.76,91000.0,19.5523,19.5523,19.5284,19.5463,91000.0
2008-05-27 11:15:00,32.76,32.77,32.68,32.71,65100.0,19.5463,19.5523,19.4986,19.5165,65100.0
2008-05-27 11:20:00,32.72,32.72,32.68,32.68,47100.0,19.5224,19.5224,19.4986,19.4986,47100.0
2008-05-27 11:25:00,32.69,32.7,32.65,32.68,87800.0,19.5045,19.5105,19.4807,19.4986,87800.0
2008-05-27 11:30:00,32.67,32.72,32.62,32.62,93700.0,19.4926,19.5224,19.4628,19.4628,93700.0
2008-05-27 11:35:00,32.63,32.69,32.61,32.61,62500.0,19.4687,19.5045,19.4568,19.4568,62500.0
2008-05-27 11:40:00,32.62,32.65,32.61,32.63,62700.0,19.4628,19.4807,19.4568,19.4687,62700.0
2008-05-27 11:45:00,32.63,32.64,32.55,32.55,86600.0,19.4687,19.4747,19.421,19.421,86600.0
2008-05-27 11:50:00,32.56,32.57,32.49,32.55,161700.0,19.427,19.4329,19.3852,19.421,161700.0
2008-05-27 11:55:00,32.56,32.63,32.55,32.59,137900.0,19.427,19.4687,19.421,19.4449,137900.0
2008-05-27 12:00:00,32.6,32.62,32.57,32.62,44400.0,19.4508,19.4628,19.4329,19.4628,44400.0
2008-05-27 12:05:00,32.62,32.63,32.59,32.62,71000.0,19.4628,19.4687,19.4449,19.4628,71000.0
2008-05-27 12:10:00,32.62,32.65,32.62,32.63,72800.0,19.4628,19.4807,19.4628,19.4687,72800.0
2008-05-27 12:15:00,32.63,32.63,32.61,32.62,60500.0,19.4687,19.4687,19.4568,19.4628,60500.0
2008-05-27 12:20:00,32.62,32.63,32.59,32.61,66000.0,19.4628,19.4687,19.4449,19.4568,66000.0
2008-05-27 12:25:00,32.6,32.64,32.6,32.64,56700.0,19.4508,19.4747,19.4508,19.4747,56700.0
2008-05-27 12:30:00,32.63,32.64,32.6,32.61,68800.0,19.4687,19.4747,19.4508,19.4568,68800.0
2008-05-27 12:35:00,32.61,32.62,32.59,32.61,38300.0,19.4568,19.4628,19.4449,19.4568,38300.0
2008-05-27 12:40:00,32.6,32.66,32.6,32.64,94600.0,19.4508,19.4866,19.4508,19.4747,94600.0
2008-05-27 12:45:00,32.64,32.66,32.63,32.65,44800.0,19.4747,19.4866,19.4687,19.4807,44800.0
2008-05-27 12:50:00,32.66,32.69,32.64,32.68,69500.0,19.4866,19.5045,19.4747,19.4986,69500.0
2008-05-27 12:55:00,32.68,32.78,32.67,32.76,122700.0,19.4986,19.5582,19.4926,19.5463,122700.0
2008-05-27 13:00:00,32.76,32.77,32.71,32.73,36700.0,19.5463,19.5523,19.5165,19.5284,36700.0
2008-05-27 13:05:00,32.72,32.74,32.71,32.71,32400.0,19.5224,19.5344,19.5165,19.5165,32400.0
2008-05-27 13:10:00,32.72,32.74,32.68,32.73,103500.0,19.5224,19.5344,19.4986,19.5284,103500.0
2008-05-27 13:15:00,32.73,32.74,32.7,32.72,49200.0,19.5284,19.5344,19.5105,19.5224,49200.0
2008-05-27 13:20:00,32.72,32.74,32.7,32.71,64100.0,19.5224,19.5344,19.5105,19.5165,64100.0
2008-05-27 13:25:00,32.71,32.71,32.65,32.65,54200.0,19.5165,19.5165,19.4807,19.4807,54200.0
2008-05-27 13:30:00,32.65,32.66,32.62,32.64,54500.0,19.4807,19.4866,19.4628,19.4747,54500.0
2008-05-27 13:35:00,32.63,32.66,32.62,32.65,31400.0,19.4687,19.4866,19.4628,19.4807,31400.0
2008-05-27 13:40:00,32.66,32.74,32.64,32.71,42500.0,19.4866,19.5344,19.4747,19.5165,42500.0
2008-05-27 13:45:00,32.72,32.73,32.7,32.71,30500.0,19.5224,19.5284,19.5105,19.5165,30500.0
2008-05-27 13:50:00,32.7,32.73,32.68,32.71,35600.0,19.5105,19.5284,19.4986,19.5165,35600.0
2008-05-27 13:55:00,32.7,32.74,32.7,32.73,31400.0,19.5105,19.5344,19.5105,19.5284,31400.0
2008-05-27 14:00:00,32.74,32.76,32.71,32.73,118300.0,19.5344,19.5463,19.5165,19.5284,118300.0
2008-05-27 14:05:00,32.72,32.76,32.72,32.75,75100.0,19.5224,19.5463,19.5224,19.5403,75100.0
2008-05-27 14:10:00,32.75,32.82,32.74,32.82,84400.0,19.5403,19.5821,19.5344,19.5821,84400.0
2008-05-27 14:15:00,32.82,32.83,32.78,32.78,127300.0,19.5821,19.5881,19.5582,19.5582,127300.0
2008-05-27 14:20:00,32.78,32.84,32.78,32.83,56200.0,19.5582,19.594,19.5582,19.5881,56200.0
2008-05-27 14:25:00,32.82,32.9,32.82,32.85,147400.0,19.5821,19.6298,19.5821,19.6,147400.0
2008-05-27 14:30:00,32.86,32.92,32.85,32.91,63900.0,19.606,19.6418,19.6,19.6358,63900.0
2008-05-27 14:35:00,32.91,33.0,32.91,32.99,143200.0,19.6358,19.6895,19.6358,19.6835,143200.0
2008-05-27 14:40:00,32.99,33.09,32.98,33.07,216400.0,19.6835,19.7432,19.6776,19.7313,216400.0
2008-05-27 14:45:00,33.06,33.06,32.97,33.01,75300.0,19.7253,19.7253,19.6716,19.6955,75300.0
2008-05-27 14:50:00,33.02,33.04,32.99,33.01,59000.0,19.7014,19.7134,19.6835,19.6955,59000.0
2008-05-27 14:55:00,33.01,33.03,32.99,33.0,51400.0,19.6955,19.7074,19.6835,19.6895,51400.0
2008-05-27 15:00:00,33.0,33.01,32.96,32.99,54400.0,19.6895,19.6955,19.6656,19.6835,54400.0
2008-05-27 15:05:00,32.99,33.02,32.97,33.0,87600.0,19.6835,19.7014,19.6716,19.6895,87600.0
2008-05-27 15:10:00,33.0,33.01,32.97,32.99,70800.0,19.6895,19.6955,19.6716,19.6835,70800.0
2008-05-27 15:15:00,32.99,33.01,32.97,32.99,81800.0,19.6835,19.6955,19.6716,19.6835,81800.0
2008-05-27 15:20:00,32.99,32.99,32.93,32.93,81500.0,19.6835,19.6835,19.6477,19.6477,81500.0
2008-05-27 15:25:00,32.94,32.96,32.9,32.94,109300.0,19.6537,19.6656,19.6298,19.6537,109300.0
2008-05-27 15:30:00,32.94,32.99,32.92,32.97,137100.0,19.6537,19.6835,19.6418,19.6716,137100.0
2008-05-27 15:35:00,32.96,32.99,32.95,32.98,70800.0,19.6656,19.6835,19.6597,19.6776,70800.0
2008-05-27 15:40:00,32.99,32.99,32.92,32.96,142000.0,19.6835,19.6835,19.6418,19.6656,142000.0
2008-05-27 15:45:00,32.95,32.95,32.9,32.92,136600.0,19.6597,19.6597,19.6298,19.6418,136600.0
2008-05-27 15:50:00,32.91,32.96,32.88,32.95,243100.0,19.6358,19.6656,19.6179,19.6597,243100.0
2008-05-27 15:55:00,32.95,32.97,32.89,32.92,344800.0,19.6597,19.6716,19.6239,19.6418,344800.0
2008-05-28 09:30:00,33.25,33.28,32.95,33.01,128100.0,19.8387,19.8566,19.6597,19.6955,128100.0
2008-05-28 09:35:00,33.01,33.02,32.72,32.77,153100.0,19.6955,19.7014,19.5224,19.5523,153100.0
2008-05-28 09:40:00,32.76,32.85,32.65,32.65,172100.0,19.5463,19.6,19.4807,19.4807,172100.0
2008-05-28 09:45:00,32.64,32.68,32.41,32.43,327800.0,19.4747,19.4986,19.3375,19.3494,327800.0
2008-05-28 09:50:00,32.42,32.49,32.36,32.37,297200.0,19.3434,19.3852,19.3076,19.3136,297200.0
2008-05-28 09:55:00,32.36,32.49,32.31,32.48,239800.0,19.3076,19.3852,19.2778,19.3792,239800.0
2008-05-28 10:00:00,32.48,32.5,32.41,32.44,204600.0,19.3792,19.3912,19.3375,19.3554,204600.0
2008-05-28 10:05:00,32.43,32.47,32.31,32.32,201900.0,19.3494,19.3733,19.2778,19.2838,201900.0
2008-05-28 10:10:00,32.32,32.42,32.32,32.4,152800.0,19.2838,19.3434,19.2838,19.3315,152800.0
2008-05-28 10:15:00,32.39,32.41,32.31,32.33,116800.0,19.3255,19.3375,19.2778,19.2897,116800.0
2008-05-28 10:20:00,32.32,32.41,32.32,32.37,196300.0,19.2838,19.3375,19.2838,19.3136,196300.0
2008-05-28 10:25:00,32.37,32.41,32.34,32.34,116300.0,19.3136,19.3375,19.2957,19.2957,116300.0
2008-05-28 10:30:00,32.35,32.4,32.34,32.4,106300.0,19.3017,19.3315,19.2957,19.3315,106300.0
2008-05-28 10:35:00,32.4,32.43,32.37,32.42,135700.0,19.3315,19.3494,19.3136,19.3434,135700.0
2008-05-28 10:40:00,32.42,32.56,32.42,32.54,180500.0,19.3434,19.427,19.3434,19.415,180500.0
2008-05-28 10:45:00,32.55,32.56,32.49,32.49,105000.0,19.421,19.427,19.3852,19.3852,105000.0
2008-05-28 10:50:00,32.49,32.6,32.48,32.5,138800.0,19.3852,19.4508,19.3792,19.3912,138800.0
2008-05-28 10:55:00,32.5,32.52,32.45,32.45,202000.0,19.3912,19.4031,19.3613,19.3613,202000.0
2008-05-28 11:00:00,32.45,32.49,32.4,32.43,187400.0,19.3613,19.3852,19.3315,19.3494,187400.0
2008-05-28 11:05:00,32.43,32.47,32.39,32.39,107300.0,19.3494,19.3733,19.3255,19.3255,107300.0
2008-05-28 11:10:00,32.4,32.4,32.34,32.35,87400.0,19.3315,19.3315,19.2957,19.3017,87400.0
2008-05-28 11:15:00,32.35,32.41,32.33,32.4,141900.0,19.3017,19.3375,19.2897,19.3315,141900.0
2008-05-28 11:20:00,32.4,32.52,32.4,32.49,197300.0,19.3315,19.4031,19.3315,19.3852,197300.0
2008-05-28 11:25:00,32.49,32.51,32.48,32.51,72100.0,19.3852,19.3971,19.3792,19.3971,72100.0
2008-05-28 11:30:00,32.5,32.53,32.48,32.49,92000.0,19.3912,19.4091,19.3792,19.3852,92000.0
2008-05-28 11:35:00,32.48,32.54,32.48,32.51,109600.0,19.3792,19.415,19.3792,19.3971,109600.0
2008-05-28 11:40:00,32.51,32.6,32.51,32.54,121300.0,19.3971,19.4508,19.3971,19.415,121300.0
2008-05-28 11:45:00,32.54,32.56,32.5,32.51,57700.0,19.415,19.427,19.3912,19.3971,57700.0
2008-05-28 11:50:00,32.5,32.53,32.49,32.51,60100.0,19.3912,19.4091,19.3852,19.3971,60100.0
2008-05-28 11:55:00,32.51,32.51,32.45,32.45,95100.0,19.3971,19.3971,19.3613,19.3613,95100.0
2008-05-28 12:00:00,32.46,32.47,32.36,32.37,107200.0,19.3673,19.3733,19.3076,19.3136,107200.0
2008-05-28 12:05:00,32.38,32.43,32.38,32.42,118900.0,19.3196,19.3494,19.3196,19.3434,118900.0
2008-05-28 12:10:00,32.41,32.44,32.35,32.44,104500.0,19.3375,19.3554,19.3017,19.3554,104500.0
2008-05-28 12:15:00,32.44,32.57,32.44,32.55,119400.0,19.3554,19.4329,19.3554,19.421,119400.0
2008-05-28 12:20:00,32.55,32.59,32.53,32.59,91000.0,19.421,19.4449,19.4091,19.4449,91000.0
2008-05-28 12:25:00,32.59,32.63,32.58,32.59,100700.0,19.4449,19.4687,19.4389,19.4449,100700.0
2008-05-28 12:30:00,32.59,32.6,32.54,32.57,61400.0,19.4449,19.4508,19.415,19.4329,61400.0
2008-05-28 12:35:00,32.57,32.57,32.52,32.53,39600.0,19.4329,19.4329,19.4031,19.4091,39600.0
2008-05-28 12:40:00,32.52,32.53,32.49,32.51,32600.0,19.4031,19.4091,19.3852,19.3971,32600.0
2008-05-28 12:45:00,32.5,32.52,32.49,32.5,60900.0,19.3912,19.4031,19.3852,19.3912,60900.0
2008-05-28 12:50:00,32.49,32.55,32.46,32.49,133500.0,19.3852,19.421,19.3673,19.3852,133500.0
2008-05-28 12:55:00,32.49,32.52,32.49,32.5,58100.0,19.3852,19.4031,19.3852,19.3912,58100.0
2008-05-28 13:00:00,32.51,32.51,32.5,32.51,33300.0,19.3971,19.3971,19.3912,19.3971,33300.0
2008-05-28 13:05:00,32.5,32.54,32.5,32.52,53500.0,19.3912,19.415,19.3912,19.4031,53500.0
2008-05-28 13:10:00,32.53,32.58,32.53,32.58,57900.0,19.4091,19.4389,19.4091,19.4389,57900.0
2008-05-28 13:15:00,32.57,32.66,32.56,32.65,175900.0,19.4329,19.4866,19.427,19.4807,175900.0
2008-05-28 13:20:00,32.64,32.66,32.62,32.65,122600.0,19.4747,19.4866,19.4628,19.4807,122600.0
2008-05-28 13:25:00,32.64,32.65,32.62,32.63,75600.0,19.4747,19.4807,19.4628,19.4687,75600.0
2008-05-28 13:30:00,32.64,32.67,32.56,32.56,98000.0,19.4747,19.4926,19.427,19.427,98000.0
2008-05-28 13:35:00,32.57,32.57,32.52,32.54,71200.0,19.4329,19.4329,19.4031,19.415,71200.0
2008-05-28 13:40:00,32.54,32.54,32.45,32.48,133400.0,19.415,19.415,19.3613,19.3792,133400.0
2008-05-28 13:45:00,32.48,32.5,32.47,32.49,69200.0,19.3792,19.3912,19.3733,19.3852,69200.0
2008-05-28 13:50:00,32.48,32.5,32.45,32.49,101600.0,19.3792,19.3912,19.3613,19.3852,101600.0
2008-05-28 13:55:00,32.5,32.52,32.48,32.51,56100.0,19.3912,19.4031,19.3792,19.3971,56100.0
2008-05-28 14:00:00,32.51,32.52,32.46,32.48,121000.0,19.3971,19.4031,19.3673,19.3792,121000.0
2008-05-28 14:05:00,32.48,32.54,32.47,32.54,94900.0,19.3792,19.415,19.3733,19.415,94900.0
2008-05-28 14:10:00,32.54,32.55,32.53,32.54,50100.0,19.415,19.421,19.4091,19.415,50100.0
2008-05-28 14:15:00,32.54,32.55,32.5,32.51,60300.0,19.415,19.421,19.3912,19.3971,60300.0
2008-05-28 14:20:00,32.51,32.52,32.44,32.49,91300.0,19.3971,19.4031,19.3554,19.3852,91300.0
2008-05-28 14:25:00,32.49,32.53,32.49,32.52,96400.0,19.3852,19.4091,19.3852,19.4031,96400.0
2008-05-28 14:30:00,32.52,32.53,32.48,32.5,47000.0,19.4031,19.4091,19.3792,19.3912,47000.0
2008-05-28 14:35:00,32.5,32.57,32.49,32.55,76700.0,19.3912,19.4329,19.3852,19.421,76700.0
2008-05-28 14:40:00,32.56,32.56,32.54,32.54,80800.0,19.427,19.427,19.415,19.415,80800.0
2008-05-28 14:45:00,32.54,32.57,32.53,32.54,77500.0,19.415,19.4329,19.4091,19.415,77500.0
2008-05-28 14:50:00,32.54,32.55,32.53,32.54,70300.0,19.415,19.421,19.4091,19.415,70300.0
2008-05-28 14:55:00,32.54,32.57,32.54,32.57,53000.0,19.415,19.4329,19.415,19.4329,53000.0
2008-05-28 15:00:00,32.57,32.64,32.56,32.63,110100.0,19.4329,19.4747,19.427,19.4687,110100.0
2008-05-28 15:05:00,32.63,32.65,32.6,32.63,79700.0,19.4687,19.4807,19.4508,19.4687,79700.0
2008-05-28 15:10:00,32.63,32.63,32.57,32.62,121500.0,19.4687,19.4687,19.4329,19.4628,121500.0
2008-05-28 15:15:00,32.62,32.69,32.62,32.67,168800.0,19.4628,19.5045,19.4628,19.4926,168800.0
2008-05-28 15:20:00,32.67,32.7,32.64,32.69,190000.0,19.4926,19.5105,19.4747,19.5045,190000.0
2008-05-28 15:25:00,32.7,32.88,32.7,32.81,232400.0,19.5105,19.6179,19.5105,19.5761,232400.0
2008-05-28 15:30:00,32.82,32.9,32.8,32.89,183500.0,19.5821,19.6298,19.5702,19.6239,183500.0
2008-05-28 15:35:00,32.88,32.88,32.75,32.76,183800.0,19.6179,19.6179,19.5403,19.5463,183800.0
2008-05-28 15:40:00,32.77,32.77,32.67,32.68,219200.0,19.5523,19.5523,19.4926,19.4986,219200.0
2008-05-28 15:45:00,32.68,32.81,32.67,32.8,198600.0,19.4986,19.5761,19.4926,19.5702,198600.0
2008-05-28 15:50:00,32.8,32.96,32.76,32.87,376500.0,19.5702,19.6656,19.5463,19.6119,376500.0
2008-05-28 15:55:00,32.87,32.91,32.83,32.88,393200.0,19.6119,19.6358,19.5881,19.6179,393200.0
2008-05-29 09:30:00,32.89,32.92,32.75,32.85,98800.0,19.6239,19.6418,19.5403,19.6,98800.0
2008-05-29 09:35:00,32.85,32.95,32.85,32.91,109700.0,19.6,19.6597,19.6,19.6358,109700.0
2008-05-29 09:40:00,32.91,33.04,32.9,33.01,167900.0,19.6358,19.7134,19.6298,19.6955,167900.0
2008-05-29 09:45:00,33.01,33.07,32.98,33.07,142700.0,19.6955,19.7313,19.6776,19.7313,142700.0
2008-05-29 09:50:00,33.06,33.09,33.0,33.06,89200.0,19.7253,19.7432,19.6895,19.7253,89200.0
2008-05-29 09:55:00,33.05,33.06,33.01,33.04,71400.0,19.7193,19.7253,19.6955,19.7134,71400.0
2008-05-29 10:00:00,33.03,33.06,32.92,32.93,182000.0,19.7074,19.7253,19.6418,19.6477,182000.0
2008-05-29 10:05:00,32.92,32.98,32.88,32.98,97700.0,19.6418,19.6776,19.6179,19.6776,97700.0
2008-05-29 10:10:00,32.98,33.02,32.95,33.0,151400.0,19.6776,19.7014,19.6597,19.6895,151400.0
2008-05-29 10:15:00,33.01,33.22,33.0,33.16,155400.0,19.6955,19.8208,19.6895,19.785,155400.0
2008-05-29 10:20:00,33.16,33.25,33.13,33.23,202400.0,19.785,19.8387,19.7671,19.8267,202400.0
2008-05-29 10:25:00,33.23,33.25,33.15,33.16,141200.0,19.8267,19.8387,19.779,19.785,141200.0
2008-05-29 10:30:00,33.16,33.16,32.91,33.05,302900.0,19.785,19.785,19.6358,19.7193,302900.0
2008-05-29 10:35:00,33.05,33.21,33.04,33.19,219700.0,19.7193,19.8148,19.7134,19.8029,219700.0
2008-05-29 10:40:00,33.19,33.21,33.07,33.2,146000.0,19.8029,19.8148,19.7313,19.8088,146000.0
2008-05-29 10:45:00,33.18,33.3,33.18,33.26,215300.0,19.7969,19.8685,19.7969,19.8446,215300.0
2008-05-29 10:50:00,33.26,33.3,33.2,33.25,154500.0,19.8446,19.8685,19.8088,19.8387,154500.0
2008-05-29 10:55:00,33.25,33.28,33.21,33.22,103000.0,19.8387,19.8566,19.8148,19.8208,103000.0
2008-05-29 11:00:00,33.23,33.29,33.14,33.21,142300.0,19.8267,19.8625,19.773,19.8148,142300.0
2008-05-29 11:05:00,33.2,33.23,33.13,33.21,90400.0,19.8088,19.8267,19.7671,19.8148,90400.0
2008-05-29 11:10:00,33.21,33.22,33.13,33.22,116200.0,19.8148,19.8208,19.7671,19.8208,116200.0
2008-05-29 11:15:00,33.23,33.26,33.16,33.19,102500.0,19.8267,19.8446,19.785,19.8029,102500.0
2008-05-29 11:20:00,33.19,33.21,33.14,33.15,45500.0,19.8029,19.8148,19.773,19.779,45500.0
2008-05-29 11:25:00,33.15,33.26,33.15,33.21,87900.0,19.779,19.8446,19.779,19.8148,87900.0
2008-05-29 11:30:00,33.2,33.24,33.17,33.21,79200.0,19.8088,19.8327,19.7909,19.8148,79200.0
2008-05-29 11:35:00,33.21,33.31,33.21,33.23,71700.0,19.8148,19.8745,19.8148,19.8267,71700.0
2008-05-29 11:40:00,33.22,33.29,33.2,33.25,115100.0,19.8208,19.8625,19.8088,19.8387,115100.0
2008-05-29 11:45:00,33.25,33.28,33.22,33.28,104000.0,19.8387,19.8566,19.8208,19.8566,104000.0
2008-05-29 11:50:00,33.27,33.34,33.23,33.31,76800.0,19.8506,19.8924,19.8267,19.8745,76800.0
2008-05-29 11:55:00,33.31,33.37,33.29,33.33,82700.0,19.8745,19.9103,19.8625,19.8864,82700.0
2008-05-29 12:00:00,33.34,33.35,33.25,33.26,42000.0,19.8924,19.8983,19.8387,19.8446,42000.0
2008-05-29 12:05:00,33.25,33.32,33.25,33.29,46100.0,19.8387,19.8804,19.8387,19.8625,46100.0
2008-05-29 12:10:00,33.29,33.34,33.28,33.34,39200.0,19.8625,19.8924,19.8566,19.8924,39200.0
2008-05-29 12:15:00,33.34,33.34,33.28,33.3,36600.0,19.8924,19.8924,19.8566,19.8685,36600.0
2008-05-29 12:20:00,33.3,33.3,33.24,33.26,28000.0,19.8685,19.8685,19.8327,19.8446,28000.0
2008-05-29 12:25:00,33.27,33.32,33.26,33.29,26900.0,19.8506,19.8804,19.8446,19.8625,26900.0
2008-05-29 12:30:00,33.28,33.33,33.27,33.32,110300.0,19.8566,19.8864,19.8506,19.8804,110300.0
2008-05-29 12:35:00,33.31,33.36,33.3,33.35,84500.0,19.8745,19.9043,19.8685,19.8983,84500.0
2008-05-29 12:40:00,33.36,33.41,33.32,33.4,93500.0,19.9043,19.9341,19.8804,19.9282,93500.0
2008-05-29 12:45:00,33.41,33.41,33.36,33.37,41800.0,19.9341,19.9341,19.9043,19.9103,41800.0
2008-05-29 12:50:00,33.36,33.37,33.32,33.32,25000.0,19.9043,19.9103,19.8804,19.8804,25000.0
2008-05-29 12:55:00,33.32,33.37,33.32,33.35,41500.0,19.8804,19.9103,19.8804,19.8983,41500.0
2008-05-29 13:00:00,33.35,33.4,33.34,33.39,40100.0,19.8983,19.9282,19.8924,19.9222,40100.0
2008-05-29 13:05:00,33.39,33.41,33.38,33.4,48500.0,19.9222,19.9341,19.9162,19.9282,48500.0
2008-05-29 13:10:00,33.39,33.39,33.35,33.38,28400.0,19.9222,19.9222,19.8983,19.9162,28400.0
2008-05-29 13:15:00,33.38,33.38,33.31,33.31,31400.0,19.9162,19.9162,19.8745,19.8745,31400.0
2008-05-29 13:20:00,33.32,33.33,33.27,33.3,47900.0,19.8804,19.8864,19.8506,19.8685,47900.0
2008-05-29 13:25:00,33.3,33.34,33.26,33.26,49500.0,19.8685,19.8924,19.8446,19.8446,49500.0
2008-05-29 13:30:00,33.27,33.33,33.26,33.29,73400.0,19.8506,19.8864,19.8446,19.8625,73400.0
2008-05-29 13:35:00,33.29,33.29,33.26,33.28,71600.0,19.8625,19.8625,19.8446,19.8566,71600.0
2008-05-29 13:40:00,33.29,33.29,33.25,33.25,89900.0,19.8625,19.8625,19.8387,19.8387,89900.0
2008-05-29 13:45:00,33.25,33.31,33.24,33.3,105700.0,19.8387,19.8745,19.8327,19.8685,105700.0
2008-05-29 13:50:00,33.3,33.33,33.29,33.32,48100.0,19.8685,19.8864,19.8625,19.8804,48100.0
2008-05-29 13:55:00,33.31,33.33,33.26,33.27,41300.0,19.8745,19.8864,19.8446,19.8506,41300.0
2008-05-29 14:00:00,33.28,33.32,33.25,33.27,74400.0,19.8566,19.8804,19.8387,19.8506,74400.0
2008-05-29 14:05:00,33.26,33.29,33.24,33.28,74900.0,19.8446,19.8625,19.8327,19.8566,74900.0
2008-05-29 14:10:00,33.28,33.34,33.24,33.34,80700.0,19.8566,19.8924,19.8327,19.8924,80700.0
2008-05-29 14:15:00,33.33,33.38,33.31,33.38,97200.0,19.8864,19.9162,19.8745,19.9162,97200.0
2008-05-29 14:20:00,33.38,33.41,33.37,33.4,98100.0,19.9162,19.9341,19.9103,19.9282,98100.0
2008-05-29 14:25:00,33.39,33.4,33.35,33.36,56200.0,19.9222,19.9282,19.8983,19.9043,56200.0
2008-05-29 14:30:00,33.36,33.39,33.31,33.33,56200.0,19.9043,19.9222,19.8745,19.8864,56200.0
2008-05-29 14:35:00,33.33,33.34,33.25,33.28,70800.0,19.8864,19.8924,19.8387,19.8566,70800.0
2008-05-29 14:40:00,33.27,33.28,33.24,33.25,102800.0,19.8506,19.8566,19.8327,19.8387,102800.0
2008-05-29 14:45:00,33.26,33.28,33.23,33.28,86600.0,19.8446,19.8566,19.8267,19.8566,86600.0
2008-05-29 14:50:00,33.28,33.33,33.25,33.26,105300.0,19.8566,19.8864,19.8387,19.8446,105300.0
2008-05-29 14:55:00,33.26,33.26,33.18,33.2,83000.0,19.8446,19.8446,19.7969,19.8088,83000.0
2008-05-29 15:00:00,33.2,33.2,33.13,33.17,124000.0,19.8088,19.8088,19.7671,19.7909,124000.0
2008-05-29 15:05:00,33.17,33.21,33.16,33.19,82500.0,19.7909,19.8148,19.785,19.8029,82500.0
2008-05-29 15:10:00,33.19,33.25,33.18,33.2,67000.0,19.8029,19.8387,19.7969,19.8088,67000.0
2008-05-29 15:15:00,33.21,33.21,33.15,33.19,57200.0,19.8148,19.8148,19.779,19.8029,57200.0
2008-05-29 15:20:00,33.19,33.25,33.14,33.17,108400.0,19.8029,19.8387,19.773,19.7909,108400.0
2008-05-29 15:25:00,33.17,33.2,33.12,33.14,88800.0,19.7909,19.8088,19.7611,19.773,88800.0
2008-05-29 15:30:00,33.14,33.17,33.12,33.16,173300.0,19.773,19.7909,19.7611,19.785,173300.0
2008-05-29 15:35:00,33.16,33.21,33.14,33.21,108600.0,19.785,19.8148,19.773,19.8148,108600.0
2008-05-29 15:40:00,33.21,33.28,33.21,33.24,203600.0,19.8148,19.8566,19.8148,19.8327,203600.0
2008-05-29 15:45:00,33.24,33.29,33.21,33.26,153500.0,19.8327,19.8625,19.8148,19.8446,153500.0
2008-05-29 15:50:00,33.25,33.28,33.23,33.25,230100.0,19.8387,19.8566,19.8267,19.8387,230100.0
2008-05-29 15:55:00,33.25,33.3,33.23,33.26,367100.0,19.8387,19.8685,19.8267,19.8446,367100.0
2008-05-30 09:30:00,33.32,33.37,33.13,33.22,135900.0,19.8804,19.9103,19.7671,19.8208,135900.0
2008-05-30 09:35:00,33.22,33.22,33.07,33.16,104700.0,19.8208,19.8208,19.7313,19.785,104700.0
2008-05-30 09:40:00,33.17,33.22,33.11,33.15,128800.0,19.7909,19.8208,19.7551,19.779,128800.0
2008-05-30 09:45:00,33.14,33.22,33.02,33.05,165000.0,19.773,19.8208,19.7014,19.7193,165000.0
2008-05-30 09:50:00,33.06,33.18,33.02,33.15,95900.0,19.7253,19.7969,19.7014,19.779,95900.0
2008-05-30 09:55:00,33.14,33.15,32.97,33.0,81000.0,19.773,19.779,19.6716,19.6895,81000.0
2008-05-30 10:00:00,33.0,33.04,32.97,33.04,110900.0,19.6895,19.7134,19.6716,19.7134,110900.0
2008-05-30 10:05:00,33.04,33.13,33.03,33.07,109800.0,19.7134,19.7671,19.7074,19.7313,109800.0
2008-05-30 10:10:00,33.07,33.14,33.04,33.14,77100.0,19.7313,19.773,19.7134,19.773,77100.0
2008-05-30 10:15:00,33.15,33.26,33.15,33.16,118900.0,19.779,19.8446,19.779,19.785,118900.0
2008-05-30 10:20:00,33.17,33.34,33.16,33.33,144900.0,19.7909,19.8924,19.785,19.8864,144900.0
2008-05-30 10:25:00,33.33,33.38,33.27,33.37,124100.0,19.8864,19.9162,19.8506,19.9103,124100.0
2008-05-30 10:30:00,33.37,33.39,33.27,33.28,115600.0,19.9103,19.9222,19.8506,19.8566,115600.0
2008-05-30 10:35:00,33.28,33.31,33.25,33.26,49700.0,19.8566,19.8745,19.8387,19.8446,49700.0
2008-05-30 10:40:00,33.26,33.31,33.23,33.26,63300.0,19.8446,19.8745,19.8267,19.8446,63300.0
2008-05-30 10:45:00,33.25,33.29,33.2,33.2,60700.0,19.8387,19.8625,19.8088,19.8088,60700.0
2008-05-30 10:50:00,33.2,33.2,33.1,33.14,81300.0,19.8088,19.8088,19.7492,19.773,81300.0
2008-05-30 10:55:00,33.14,33.15,33.08,33.11,75500.0,19.773,19.779,19.7372,19.7551,75500.0
2008-05-30 11:00:00,33.1,33.12,33.07,33.11,64000.0,19.7492,19.7611,19.7313,19.7551,64000.0
2008-05-30 11:05:00,33.11,33.12,33.03,33.04,82400.0,19.7551,19.7611,19.7074,19.7134,82400.0
2008-05-30 11:10:00,33.03,33.06,32.95,32.99,173200.0,19.7074,19.7253,19.6597,19.6835,173200.0
2008-05-30 11:15:00,33.0,33.05,32.96,32.98,136000.0,19.6895,19.7193,19.6656,19.6776,136000.0
2008-05-30 11:20:00,32.98,33.01,32.96,32.99,68200.0,19.6776,19.6955,19.6656,19.6835,68200.0
2008-05-30 11:25:00,32.99,33.0,32.97,32.97,62500.0,19.6835,19.6895,19.6716,19.6716,62500.0
2008-05-30 11:30:00,32.98,33.06,32.96,33.05,79800.0,19.6776,19.7253,19.6656,19.7193,79800.0
2008-05-30 11:35:00,33.05,33.09,33.03,33.03,89300.0,19.7193,19.7432,19.7074,19.7074,89300.0
2008-05-30 11:40:00,33.03,33.09,33.0,33.08,70800.0,19.7074,19.7432,19.6895,19.7372,70800.0
2008-05-30 11:45:00,33.08,33.08,33.02,33.03,40100.0,19.7372,19.7372,19.7014,19.7074,40100.0
2008-05-30 11:50:00,33.03,33.11,33.01,33.08,61900.0,19.7074,19.7551,19.6955,19.7372,61900.0
2008-05-30 11:55:00,33.09,33.1,33.07,33.1,33800.0,19.7432,19.7492,19.7313,19.7492,33800.0
2008-05-30 12:00:00,33.09,33.09,33.06,33.08,31700.0,19.7432,19.7432,19.7253,19.7372,31700.0
2008-05-30 12:05:00,33.07,33.09,33.03,33.03,55200.0,19.7313,19.7432,19.7074,19.7074,55200.0
2008-05-30 12:10:00,33.02,33.06,33.02,33.03,37200.0,19.7014,19.7253,19.7014,19.7074,37200.0
2008-05-30 12:15:00,33.03,33.04,33.0,33.01,34500.0,19.7074,19.7134,19.6895,19.6955,34500.0
2008-05-30 12:20:00,33.02,33.03,33.0,33.02,36900.0,19.7014,19.7074,19.6895,19.7014,36900.0
2008-05-30 12:25:00,33.01,33.04,32.99,33.04,49000.0,19.6955,19.7134,19.6835,19.7134,49000.0
2008-05-30 12:30:00,33.03,33.06,33.03,33.04,37500.0,19.7074,19.7253,19.7074,19.7134,37500.0
2008-05-30 12:35:00,33.04,33.08,33.03,33.06,33200.0,19.7134,19.7372,19.7074,19.7253,33200.0
2008-05-30 12:40:00,33.07,33.08,33.06,33.07,23600.0,19.7313,19.7372,19.7253,19.7313,23600.0
2008-05-30 12:45:00,33.08,33.11,33.07,33.07,31500.0,19.7372,19.7551,19.7313,19.7313,31500.0
2008-05-30 12:50:00,33.07,33.11,33.06,33.07,46000.0,19.7313,19.7551,19.7253,19.7313,46000.0
2008-05-30 12:55:00,33.07,33.12,33.06,33.12,41400.0,19.7313,19.7611,19.7253,19.7611,41400.0
2008-05-30 13:00:00,33.12,33.12,33.08,33.08,29100.0,19.7611,19.7611,19.7372,19.7372,29100.0
2008-05-30 13:05:00,33.08,33.1,33.06,33.07,25600.0,19.7372,19.7492,19.7253,19.7313,25600.0
2008-05-30 13:10:00,33.07,33.08,33.05,33.05,65700.0,19.7313,19.7372,19.7193,19.7193,65700.0
2008-05-30 13:15:00,33.05,33.07,33.03,33.05,29300.0,19.7193,19.7313,19.7074,19.7193,29300.0
2008-05-30 13:20:00,33.05,33.12,33.04,33.11,73200.0,19.7193,19.7611,19.7134,19.7551,73200.0
2008-05-30 13:25:00,33.12,33.13,33.1,33.12,767700.0,19.7611,19.7671,19.7492,19.7611,767700.0
2008-05-30 13:30:00,33.11,33.11,33.09,33.1,58200.0,19.7551,19.7551,19.7432,19.7492,58200.0
2008-05-30 13:35:00,33.1,33.11,33.07,33.1,65500.0,19.7492,19.7551,19.7313,19.7492,65500.0
2008-05-30 13:40:00,33.11,33.14,33.1,33.12,56300.0,19.7551,19.773,19.7492,19.7611,56300.0
2008-05-30 13:45:00,33.13,33.16,33.12,33.16,63800.0,19.7671,19.785,19.7611,19.785,63800.0
2008-05-30 13:50:00,33.16,33.18,33.13,33.14,60200.0,19.785,19.7969,19.7671,19.773,60200.0
2008-05-30 13:55:00,33.14,33.17,33.13,33.17,39100.0,19.773,19.7909,19.7671,19.7909,39100.0
2008-05-30 14:00:00,33.17,33.17,33.11,33.13,60300.0,19.7909,19.7909,19.7551,19.7671,60300.0
2008-05-30 14:05:00,33.13,33.16,33.11,33.12,66300.0,19.7671,19.785,19.7551,19.7611,66300.0
2008-05-30 14:10:00,33.11,33.12,33.08,33.11,112600.0,19.7551,19.7611,19.7372,19.7551,112600.0
2008-05-30 14:15:00,33.11,33.13,33.09,33.1,91800.0,19.7551,19.7671,19.7432,19.7492,91800.0
2008-05-30 14:20:00,33.1,33.12,33.09,33.12,58800.0,19.7492,19.7611,19.7432,19.7611,58800.0
2008-05-30 14:25:00,33.12,33.13,33.06,33.07,106900.0,19.7611,19.7671,19.7253,19.7313,106900.0
2008-05-30 14:30:00,33.06,33.08,33.0,33.01,148800.0,19.7253,19.7372,19.6895,19.6955,148800.0
2008-05-30 14:35:00,33.02,33.05,33.01,33.03,64800.0,19.7014,19.7193,19.6955,19.7074,64800.0
2008-05-30 14:40:00,33.02,33.06,33.01,33.06,102100.0,19.7014,19.7253,19.6955,19.7253,102100.0
2008-05-30 14:45:00,33.06,33.08,33.06,33.07,103600.0,19.7253,19.7372,19.7253,19.7313,103600.0
2008-05-30 14:50:00,33.08,33.1,33.07,33.07,80000.0,19.7372,19.7492,19.7313,19.7313,80000.0
2008-05-30 14:55:00,33.07,33.11,33.06,33.09,64000.0,19.7313,19.7551,19.7253,19.7432,64000.0
2008-05-30 15:00:00,33.09,33.14,33.08,33.14,121400.0,19.7432,19.773,19.7372,19.773,121400.0
2008-05-30 15:05:00,33.14,33.19,33.13,33.17,193500.0,19.773,19.8029,19.7671,19.7909,193500.0
2008-05-30 15:10:00,33.17,33.18,33.15,33.17,66000.0,19.7909,19.7969,19.779,19.7909,66000.0
2008-05-30 15:15:00,33.17,33.17,33.09,33.11,139900.0,19.7909,19.7909,19.7432,19.7551,139900.0
2008-05-30 15:20:00,33.1,33.14,33.07,33.13,121500.0,19.7492,19.773,19.7313,19.7671,121500.0
2008-05-30 15:25:00,33.12,33.14,33.1,33.13,121800.0,19.7611,19.773,19.7492,19.7671,121800.0
2008-05-30 15:30:00,33.13,33.16,33.08,33.12,154700.0,19.7671,19.785,19.7372,19.7611,154700.0
2008-05-30 15:35:00,33.12,33.17,33.1,33.16,148400.0,19.7611,19.7909,19.7492,19.785,148400.0
2008-05-30 15:40:00,33.15,33.22,33.15,33.2,180600.0,19.779,19.8208,19.779,19.8088,180600.0
2008-05-30 15:45:00,33.2,33.33,33.19,33.29,246600.0,19.8088,19.8864,19.8029,19.8625,246600.0
2008-05-30 15:50:00,33.29,33.32,33.26,33.27,332800.0,19.8625,19.8804,19.8446,19.8506,332800.0
2008-05-30 15:55:00,33.27,33.28,33.14,33.15,491500.0,19.8506,19.8566,19.773,19.779,491500.0
2008-06-02 09:30:00,33.01,33.09,32.73,32.73,171600.0,19.6955,19.7432,19.5284,19.5284,171600.0
2008-06-02 09:35:00,32.74,32.98,32.67,32.73,179900.0,19.5344,19.6776,19.4926,19.5284,179900.0
2008-06-02 09:40:00,32.72,32.87,32.69,32.84,113500.0,19.5224,19.6119,19.5045,19.594,113500.0
2008-06-02 09:45:00,32.82,32.91,32.79,32.89,99300.0,19.5821,19.6358,19.5642,19.6239,99300.0
2008-06-02 09:50:00,32.88,32.9,32.79,32.84,97200.0,19.6179,19.6298,19.5642,19.594,97200.0
2008-06-02 09:55:00,32.84,32.88,32.81,32.84,54500.0,19.594,19.6179,19.5761,19.594,54500.0
2008-06-02 10:00:00,32.84,32.89,32.77,32.88,163200.0,19.594,19.6239,19.5523,19.6179,163200.0
2008-06-02 10:05:00,32.88,32.91,32.78,32.81,79600.0,19.6179,19.6358,19.5582,19.5761,79600.0
2008-06-02 10:10:00,32.81,32.82,32.75,32.76,91400.0,19.5761,19.5821,19.5403,19.5463,91400.0
2008-06-02 10:15:00,32.76,32.78,32.73,32.77,74700.0,19.5463,19.5582,19.5284,19.5523,74700.0
2008-06-02 10:20:00,32.77,32.8,32.73,32.75,82000.0,19.5523,19.5702,19.5284,19.5403,82000.0
2008-06-02 10:25:00,32.74,32.76,32.69,32.74,118200.0,19.5344,19.5463,19.5045,19.5344,118200.0
2008-06-02 10:30:00,32.73,32.73,32.63,32.68,77300.0,19.5284,19.5284,19.4687,19.4986,77300.0
2008-06-02 10:35:00,32.67,32.7,32.66,32.66,60200.0,19.4926,19.5105,19.4866,19.4866,60200.0
2008-06-02 10:40:00,32.67,32.77,32.66,32.76,78300.0,19.4926,19.5523,19.4866,19.5463,78300.0
2008-06-02 10:45:00,32.77,32.84,32.76,32.83,76700.0,19.5523,19.594,19.5463,19.5881,76700.0
2008-06-02 10:50:00,32.84,32.87,32.82,32.86,76600.0,19.594,19.6119,19.5821,19.606,76600.0
2008-06-02 10:55:00,32.86,32.87,32.84,32.85,75200.0,19.606,19.6119,19.594,19.6,75200.0
2008-06-02 11:00:00,32.85,32.87,32.75,32.76,72900.0,19.6,19.6119,19.5403,19.5463,72900.0
2008-06-02 11:05:00,32.76,32.81,32.76,32.8,57900.0,19.5463,19.5761,19.5463,19.5702,57900.0
2008-06-02 11:10:00,32.81,32.85,32.77,32.82,60100.0,19.5761,19.6,19.5523,19.5821,60100.0
2008-06-02 11:15:00,32.82,32.83,32.79,32.79,62800.0,19.5821,19.5881,19.5642,19.5642,62800.0
2008-06-02 11:20:00,32.79,32.8,32.73,32.77,84000.0,19.5642,19.5702,19.5284,19.5523,84000.0
2008-06-02 11:25:00,32.77,32.78,32.67,32.72,77600.0,19.5523,19.5582,19.4926,19.5224,77600.0
2008-06-02 11:30:00,32.72,32.73,32.66,32.72,34800.0,19.5224,19.5284,19.4866,19.5224,34800.0
2008-06-02 11:35:00,32.72,32.73,32.63,32.65,93800.0,19.5224,19.5284,19.4687,19.4807,93800.0
2008-06-02 11:40:00,32.65,32.68,32.63,32.67,58400.0,19.4807,19.4986,19.4687,19.4926,58400.0
2008-06-02 11:45:00,32.67,32.68,32.63,32.66,57600.0,19.4926,19.4986,19.4687,19.4866,57600.0
2008-06-02 11:50:00,32.65,32.69,32.63,32.67,50700.0,19.4807,19.5045,19.4687,19.4926,50700.0
2008-06-02 11:55:00,32.67,32.7,32.62,32.63,87200.0,19.4926,19.5105,19.4628,19.4687,87200.0
2008-06-02 12:00:00,32.64,32.66,32.61,32.66,70100.0,19.4747,19.4866,19.4568,19.4866,70100.0
2008-06-02 12:05:00,32.66,32.75,32.64,32.72,66200.0,19.4866,19.5403,19.4747,19.5224,66200.0
2008-06-02 12:10:00,32.72,32.77,32.71,32.73,43900.0,19.5224,19.5523,19.5165,19.5284,43900.0
2008-06-02 12:15:00,32.74,32.76,32.71,32.74,46700.0,19.5344,19.5463,19.5165,19.5344,46700.0
2008-06-02 12:20:00,32.73,32.74,32.71,32.73,28100.0,19.5284,19.5344,19.5165,19.5284,28100.0
2008-06-02 12:25:00,32.74,32.74,32.68,32.69,35700.0,19.5344,19.5344,19.4986,19.5045,35700.0
2008-06-02 12:30:00,32.69,32.71,32.6,32.6,113000.0,19.5045,19.5165,19.4508,19.4508,113000.0
2008-06-02 12:35:00,32.61,32.62,32.5,32.54,189600.0,19.4568,19.4628,19.3912,19.415,189600.0
2008-06-02 12:40:00,32.53,32.53,32.48,32.52,200400.0,19.4091,19.4091,19.3792,19.4031,200400.0
2008-06-02 12:45:00,32.52,32.56,32.49,32.51,129300.0,19.4031,19.427,19.3852,19.3971,129300.0
2008-06-02 12:50:00,32.51,32.59,32.5,32.55,103700.0,19.3971,19.4449,19.3912,19.421,103700.0
2008-06-02 12:55:00,32.54,32.57,32.49,32.49,79200.0,19.415,19.4329,19.3852,19.3852,79200.0
2008-06-02 13:00:00,32.49,32.5,32.48,32.48,61400.0,19.3852,19.3912,19.3792,19.3792,61400.0
2008-06-02 13:05:00,32.48,32.49,32.42,32.48,128100.0,19.3792,19.3852,19.3434,19.3792,128100.0
2008-06-02 13:10:00,32.48,32.6,32.47,32.59,37800.0,19.3792,19.4508,19.3733,19.4449,37800.0
2008-06-02 13:15:00,32.6,32.61,32.55,32.56,54200.0,19.4508,19.4568,19.421,19.427,54200.0
2008-06-02 13:20:00,32.57,32.65,32.53,32.64,64300.0,19.4329,19.4807,19.4091,19.4747,64300.0
2008-06-02 13:25:00,32.64,32.65,32.59,32.63,61400.0,19.4747,19.4807,19.4449,19.4687,61400.0
2008-06-02 13:30:00,32.64,32.64,32.59,32.6,47100.0,19.4747,19.4747,19.4449,19.4508,47100.0
2008-06-02 13:35:00,32.61,32.63,32.6,32.62,27600.0,19.4568,19.4687,19.4508,19.4628,27600.0
2008-06-02 13:40:00,32.62,32.65,32.59,32.59,67200.0,19.4628,19.4807,19.4449,19.4449,67200.0
2008-06-02 13:45:00,32.6,32.64,32.59,32.6,49500.0,19.4508,19.4747,19.4449,19.4508,49500.0
2008-06-02 13:50:00,32.6,32.66,32.59,32.66,35600.0,19.4508,19.4866,19.4449,19.4866,35600.0
2008-06-02 13:55:00,32.66,32.7,32.64,32.7,84200.0,19.4866,19.5105,19.4747,19.5105,84200.0
2008-06-02 14:00:00,32.71,32.71,32.65,32.67,93100.0,19.5165,19.5165,19.4807,19.4926,93100.0
2008-06-02 14:05:00,32.67,32.75,32.67,32.74,74200.0,19.4926,19.5403,19.4926,19.5344,74200.0
2008-06-02 14:10:00,32.75,32.8,32.72,32.78,139700.0,19.5403,19.5702,19.5224,19.5582,139700.0
2008-06-02 14:15:00,32.78,32.79,32.77,32.78,103300.0,19.5582,19.5642,19.5523,19.5582,103300.0
2008-06-02 14:20:00,32.78,32.8,32.74,32.77,112200.0,19.5582,19.5702,19.5344,19.5523,112200.0
2008-06-02 14:25:00,32.77,32.78,32.75,32.76,42700.0,19.5523,19.5582,19.5403,19.5463,42700.0
2008-06-02 14:30:00,32.76,32.79,32.73,32.73,73200.0,19.5463,19.5642,19.5284,19.5284,73200.0
2008-06-02 14:35:00,32.74,32.79,32.74,32.75,72600.0,19.5344,19.5642,19.5344,19.5403,72600.0
2008-06-02 14:40:00,32.75,32.75,32.71,32.72,93400.0,19.5403,19.5403,19.5165,19.5224,93400.0
2008-06-02 14:45:00,32.73,32.73,32.69,32.73,91200.0,19.5284,19.5284,19.5045,19.5284,91200.0
2008-06-02 14:50:00,32.72,32.76,32.7,32.74,73100.0,19.5224,19.5463,19.5105,19.5344,73100.0
2008-06-02 14:55:00,32.74,32.79,32.73,32.75,174200.0,19.5344,19.5642,19.5284,19.5403,174200.0
2008-06-02 15:00:00,32.75,32.77,32.73,32.75,106600.0,19.5403,19.5523,19.5284,19.5403,106600.0
2008-06-02 15:05:00,32.76,32.76,32.71,32.71,65700.0,19.5463,19.5463,19.5165,19.5165,65700.0
2008-06-02 15:10:00,32.72,32.76,32.7,32.73,71400.0,19.5224,19.5463,19.5105,19.5284,71400.0
2008-06-02 15:15:00,32.72,32.75,32.69,32.72,87500.0,19.5224,19.5403,19.5045,19.5224,87500.0
2008-06-02 15:20:00,32.72,32.73,32.7,32.71,103700.0,19.5224,19.5284,19.5105,19.5165,103700.0
2008-06-02 15:25:00,32.72,32.84,32.72,32.8,156100.0,19.5224,19.594,19.5224,19.5702,156100.0
2008-06-02 15:30:00,32.8,32.84,32.77,32.78,120500.0,19.5702,19.594,19.5523,19.5582,120500.0
2008-06-02 15:35:00,32.79,32.82,32.76,32.77,66900.0,19.5642,19.5821,19.5463,19.5523,66900.0
2008-06-02 15:40:00,32.76,32.78,32.75,32.78,115100.0,19.5463,19.5582,19.5403,19.5582,115100.0
2008-06-02 15:45:00,32.78,32.83,32.78,32.81,171700.0,19.5582,19.5881,19.5582,19.5761,171700.0
2008-06-02 15:50:00,32.81,32.85,32.8,32.85,175200.0,19.5761,19.6,19.5702,19.6,175200.0
2008-06-02 15:55:00,32.85,32.85,32.76,32.81,284700.0,19.6,19.6,19.5463,19.5761,284700.0
2008-06-03 09:30:00,32.84,33.13,32.81,32.91,107400.0,19.594,19.7671,19.5761,19.6358,107400.0
2008-06-03 09:35:00,32.9,32.92,32.74,32.74,64400.0,19.6298,19.6418,19.5344,19.5344,64400.0
2008-06-03 09:40:00,32.74,32.76,32.62,32.63,120200.0,19.5344,19.5463,19.4628,19.4687,120200.0
2008-06-03 09:45:00,32.64,32.7,32.5,32.58,141000.0,19.4747,19.5105,19.3912,19.4389,141000.0
2008-06-03 09:50:00,32.57,32.6,32.47,32.59,99300.0,19.4329,19.4508,19.3733,19.4449,99300.0
2008-06-03 09:55:00,32.59,32.59,32.47,32.5,181400.0,19.4449,19.4449,19.3733,19.3912,181400.0
2008-06-03 10:00:00,32.5,32.77,32.49,32.77,211300.0,19.3912,19.5523,19.3852,19.5523,211300.0
2008-06-03 10:05:00,32.77,32.82,32.64,32.64,131900.0,19.5523,19.5821,19.4747,19.4747,131900.0
2008-06-03 10:10:00,32.64,32.68,32.58,32.68,125000.0,19.4747,19.4986,19.4389,19.4986,125000.0
2008-06-03 10:15:00,32.67,32.68,32.54,32.62,131100.0,19.4926,19.4986,19.415,19.4628,131100.0
2008-06-03 10:20:00,32.61,32.61,32.55,32.59,83400.0,19.4568,19.4568,19.421,19.4449,83400.0
2008-06-03 10:25:00,32.6,32.64,32.55,32.56,97700.0,19.4508,19.4747,19.421,19.427,97700.0
2008-06-03 10:30:00,32.56,32.59,32.53,32.59,86700.0,19.427,19.4449,19.4091,19.4449,86700.0
2008-06-03 10:35:00,32.59,32.6,32.53,32.54,61400.0,19.4449,19.4508,19.4091,19.415,61400.0
2008-06-03 10:40:00,32.55,32.56,32.5,32.5,109500.0,19.421,19.427,19.3912,19.3912,109500.0
2008-06-03 10:45:00,32.51,32.53,32.49,32.5,95000.0,19.3971,19.4091,19.3852,19.3912,95000.0
2008-06-03 10:50:00,32.49,32.6,32.49,32.54,96600.0,19.3852,19.4508,19.3852,19.415,96600.0
2008-06-03 10:55:00,32.54,32.69,32.52,32.64,281300.0,19.415,19.5045,19.4031,19.4747,281300.0
2008-06-03 11:00:00,32.64,32.69,32.63,32.66,154000.0,19.4747,19.5045,19.4687,19.4866,154000.0
2008-06-03 11:05:00,32.66,32.72,32.65,32.68,167400.0,19.4866,19.5224,19.4807,19.4986,167400.0
2008-06-03 11:10:00,32.69,32.75,32.68,32.74,71200.0,19.5045,19.5403,19.4986,19.5344,71200.0
2008-06-03 11:15:00,32.74,32.83,32.73,32.83,154900.0,19.5344,19.5881,19.5284,19.5881,154900.0
2008-06-03 11:20:00,32.83,32.89,32.81,32.88,177400.0,19.5881,19.6239,19.5761,19.6179,177400.0
2008-06-03 11:25:00,32.87,32.87,32.8,32.8,133800.0,19.6119,19.6119,19.5702,19.5702,133800.0
2008-06-03 11:30:00,32.81,32.83,32.79,32.81,86900.0,19.5761,19.5881,19.5642,19.5761,86900.0
2008-06-03 11:35:00,32.81,32.81,32.75,32.76,67000.0,19.5761,19.5761,19.5403,19.5463,67000.0
2008-06-03 11:40:00,32.76,32.77,32.73,32.75,111200.0,19.5463,19.5523,19.5284,19.5403,111200.0
2008-06-03 11:45:00,32.74,32.78,32.72,32.77,47800.0,19.5344,19.5582,19.5224,19.5523,47800.0
2008-06-03 11:50:00,32.77,32.81,32.75,32.78,50600.0,19.5523,19.5761,19.5403,19.5582,50600.0
2008-06-03 11:55:00,32.79,32.88,32.79,32.88,78900.0,19.5642,19.6179,19.5642,19.6179,78900.0
2008-06-03 12:00:00,32.88,32.94,32.87,32.93,115800.0,19.6179,19.6537,19.6119,19.6477,115800.0
2008-06-03 12:05:00,32.93,32.96,32.92,32.95,88800.0,19.6477,19.6656,19.6418,19.6597,88800.0
2008-06-03 12:10:00,32.95,32.97,32.92,32.92,83300.0,19.6597,19.6716,19.6418,19.6418,83300.0
2008-06-03 12:15:00,32.92,32.98,32.92,32.96,92600.0,19.6418,19.6776,19.6418,19.6656,92600.0
2008-06-03 12:20:00,32.96,32.97,32.9,32.91,98300.0,19.6656,19.6716,19.6298,19.6358,98300.0
2008-06-03 12:25:00,32.91,32.91,32.88,32.89,88000.0,19.6358,19.6358,19.6179,19.6239,88000.0
2008-06-03 12:30:00,32.89,32.9,32.86,32.88,126600.0,19.6239,19.6298,19.606,19.6179,126600.0
2008-06-03 12:35:00,32.88,32.9,32.86,32.89,75700.0,19.6179,19.6298,19.606,19.6239,75700.0
2008-06-03 12:40:00,32.89,32.9,32.85,32.85,81600.0,19.6239,19.6298,19.6,19.6,81600.0
2008-06-03 12:45:00,32.86,32.9,32.85,32.87,87300.0,19.606,19.6298,19.6,19.6119,87300.0
2008-06-03 12:50:00,32.87,32.89,32.85,32.85,75400.0,19.6119,19.6239,19.6,19.6,75400.0
2008-06-03 12:55:00,32.85,32.87,32.81,32.82,52500.0,19.6,19.6119,19.5761,19.5821,52500.0
2008-06-03 13:00:00,32.82,32.84,32.8,32.8,130500.0,19.5821,19.594,19.5702,19.5702,130500.0
2008-06-03 13:05:00,32.8,32.84,32.79,32.81,57300.0,19.5702,19.594,19.5642,19.5761,57300.0
2008-06-03 13:10:00,32.81,32.85,32.8,32.82,60600.0,19.5761,19.6,19.5702,19.5821,60600.0
2008-06-03 13:15:00,32.82,32.86,32.8,32.85,77200.0,19.5821,19.606,19.5702,19.6,77200.0
2008-06-03 13:20:00,32.84,32.86,32.79,32.82,82300.0,19.594,19.606,19.5642,19.5821,82300.0
2008-06-03 13:25:00,32.82,32.83,32.75,32.75,79600.0,19.5821,19.5881,19.5403,19.5403,79600.0
2008-06-03 13:30:00,32.75,32.75,32.64,32.68,244700.0,19.5403,19.5403,19.4747,19.4986,244700.0
2008-06-03 13:35:00,32.69,32.74,32.67,32.7,143700.0,19.5045,19.5344,19.4926,19.5105,143700.0
2008-06-03 13:40:00,32.7,32.75,32.65,32.74,107400.0,19.5105,19.5403,19.4807,19.5344,107400.0
2008-06-03 13:45:00,32.74,32.74,32.66,32.68,147900.0,19.5344,19.5344,19.4866,19.4986,147900.0
2008-06-03 13:50:00,32.68,32.7,32.59,32.6,131100.0,19.4986,19.5105,19.4449,19.4508,131100.0
2008-06-03 13:55:00,32.6,32.63,32.51,32.62,172700.0,19.4508,19.4687,19.3971,19.4628,172700.0
2008-06-03 14:00:00,32.62,32.62,32.57,32.6,91300.0,19.4628,19.4628,19.4329,19.4508,91300.0
2008-06-03 14:05:00,32.59,32.63,32.51,32.62,148700.0,19.4449,19.4687,19.3971,19.4628,148700.0
2008-06-03 14:10:00,32.63,32.72,32.63,32.69,124500.0,19.4687,19.5224,19.4687,19.5045,124500.0
2008-06-03 14:15:00,32.68,32.68,32.57,32.58,101300.0,19.4986,19.4986,19.4329,19.4389,101300.0
2008-06-03 14:20:00,32.58,32.61,32.49,32.5,198000.0,19.4389,19.4568,19.3852,19.3912,198000.0
2008-06-03 14:25:00,32.5,32.56,32.44,32.56,254300.0,19.3912,19.427,19.3554,19.427,254300.0
2008-06-03 14:30:00,32.56,32.7,32.55,32.66,168100.0,19.427,19.5105,19.421,19.4866,168100.0
2008-06-03 14:35:00,32.65,32.8,32.63,32.77,240800.0,19.4807,19.5702,19.4687,19.5523,240800.0
2008-06-03 14:40:00,32.76,32.81,32.69,32.76,174600.0,19.5463,19.5761,19.5045,19.5463,174600.0
2008-06-03 14:45:00,32.76,32.8,32.76,32.79,106200.0,19.5463,19.5702,19.5463,19.5642,106200.0
2008-06-03 14:50:00,32.78,32.86,32.78,32.83,116200.0,19.5582,19.606,19.5582,19.5881,116200.0
2008-06-03 14:55:00,32.83,32.85,32.79,32.81,63100.0,19.5881,19.6,19.5642,19.5761,63100.0
2008-06-03 15:00:00,32.81,33.0,32.74,32.92,455300.0,19.5761,19.6895,19.5344,19.6418,455300.0
2008-06-03 15:05:00,32.93,33.0,32.86,32.97,299000.0,19.6477,19.6895,19.606,19.6716,299000.0
2008-06-03 15:10:00,32.96,32.97,32.84,32.88,211000.0,19.6656,19.6716,19.594,19.6179,211000.0
2008-06-03 15:15:00,32.88,32.91,32.77,32.8,151900.0,19.6179,19.6358,19.5523,19.5702,151900.0
2008-06-03 15:20:00,32.8,32.9,32.76,32.88,180700.0,19.5702,19.6298,19.5463,19.6179,180700.0
2008-06-03 15:25:00,32.87,32.93,32.82,32.93,148900.0,19.6119,19.6477,19.5821,19.6477,148900.0
2008-06-03 15:30:00,32.92,32.99,32.87,32.98,161400.0,19.6418,19.6835,19.6119,19.6776,161400.0
2008-06-03 15:35:00,32.98,33.0,32.91,32.97,219800.0,19.6776,19.6895,19.6358,19.6716,219800.0
2008-06-03 15:40:00,32.96,32.97,32.87,32.89,185800.0,19.6656,19.6716,19.6119,19.6239,185800.0
2008-06-03 15:45:00,32.88,32.93,32.87,32.9,190200.0,19.6179,19.6477,19.6119,19.6298,190200.0
2008-06-03 15:50:00,32.9,32.91,32.85,32.87,217500.0,19.6298,19.6358,19.6,19.6119,217500.0
2008-06-03 15:55:00,32.87,32.9,32.82,32.82,258500.0,19.6119,19.6298,19.5821,19.5821,258500.0
2008-06-04 09:30:00,32.66,33.0,32.64,32.96,171200.0,19.4866,19.6895,19.4747,19.6656,171200.0
2008-06-04 09:35:00,32.96,33.06,32.79,32.82,114600.0,19.6656,19.7253,19.5642,19.5821,114600.0
2008-06-04 09:40:00,32.83,32.94,32.83,32.88,90500.0,19.5881,19.6537,19.5881,19.6179,90500.0
2008-06-04 09:45:00,32.89,33.03,32.87,33.01,181400.0,19.6239,19.7074,19.6119,19.6955,181400.0
2008-06-04 09:50:00,33.02,33.04,32.87,32.88,153500.0,19.7014,19.7134,19.6119,19.6179,153500.0
2008-06-04 09:55:00,32.9,32.9,32.73,32.76,118500.0,19.6298,19.6298,19.5284,19.5463,118500.0
2008-06-04 10:00:00,32.76,32.83,32.69,32.7,141600.0,19.5463,19.5881,19.5045,19.5105,141600.0
2008-06-04 10:05:00,32.7,32.71,32.6,32.68,228800.0,19.5105,19.5165,19.4508,19.4986,228800.0
2008-06-04 10:10:00,32.68,32.71,32.54,32.69,186300.0,19.4986,19.5165,19.415,19.5045,186300.0
2008-06-04 10:15:00,32.69,32.71,32.61,32.69,126100.0,19.5045,19.5165,19.4568,19.5045,126100.0
2008-06-04 10:20:00,32.68,32.76,32.67,32.74,101800.0,19.4986,19.5463,19.4926,19.5344,101800.0
2008-06-04 10:25:00,32.73,32.88,32.73,32.85,130100.0,19.5284,19.6179,19.5284,19.6,130100.0
2008-06-04 10:30:00,32.85,32.91,32.8,32.81,159900.0,19.6,19.6358,19.5702,19.5761,159900.0
2008-06-04 10:35:00,32.81,32.93,32.71,32.84,193100.0,19.5761,19.6477,19.5165,19.594,193100.0
2008-06-04 10:40:00,32.85,32.9,32.79,32.85,162800.0,19.6,19.6298,19.5642,19.6,162800.0
2008-06-04 10:45:00,32.86,32.9,32.84,32.88,55100.0,19.606,19.6298,19.594,19.6179,55100.0
2008-06-04 10:50:00,32.87,32.99,32.86,32.97,93500.0,19.6119,19.6835,19.606,19.6716,93500.0
2008-06-04 10:55:00,32.96,33.1,32.95,33.01,127600.0,19.6656,19.7492,19.6597,19.6955,127600.0
2008-06-04 11:00:00,33.0,33.01,32.85,32.88,127300.0,19.6895,19.6955,19.6,19.6179,127300.0
2008-06-04 11:05:00,32.88,33.07,32.88,33.05,137900.0,19.6179,19.7313,19.6179,19.7193,137900.0
2008-06-04 11:10:00,33.06,33.08,33.0,33.02,164800.0,19.7253,19.7372,19.6895,19.7014,164800.0
2008-06-04 11:15:00,33.02,33.08,33.02,33.04,158500.0,19.7014,19.7372,19.7014,19.7134,158500.0
2008-06-04 11:20:00,33.04,33.04,33.0,33.02,80200.0,19.7134,19.7134,19.6895,19.7014,80200.0
2008-06-04 11:25:00,33.02,33.02,32.88,32.9,127400.0,19.7014,19.7014,19.6179,19.6298,127400.0
2008-06-04 11:30:00,32.91,32.91,32.87,32.88,88400.0,19.6358,19.6358,19.6119,19.6179,88400.0
2008-06-04 11:35:00,32.87,32.9,32.86,32.88,65600.0,19.6119,19.6298,19.606,19.6179,65600.0
2008-06-04 11:40:00,32.87,32.88,32.83,32.83,34600.0,19.6119,19.6179,19.5881,19.5881,34600.0
2008-06-04 11:45:00,32.84,32.85,32.78,32.78,81800.0,19.594,19.6,19.5582,19.5582,81800.0
2008-06-04 11:50:00,32.78,32.79,32.75,32.79,87600.0,19.5582,19.5642,19.5403,19.5642,87600.0
2008-06-04 11:55:00,32.8,32.84,32.77,32.78,62800.0,19.5702,19.594,19.5523,19.5582,62800.0
2008-06-04 12:00:00,32.77,32.79,32.74,32.75,64800.0,19.5523,19.5642,19.5344,19.5403,64800.0
2008-06-04 12:05:00,32.75,32.76,32.74,32.74,52600.0,19.5403,19.5463,19.5344,19.5344,52600.0
2008-06-04 12:10:00,32.75,32.84,32.73,32.83,62900.0,19.5403,19.594,19.5284,19.5881,62900.0
2008-06-04 12:15:00,32.83,32.94,32.83,32.94,83100.0,19.5881,19.6537,19.5881,19.6537,83100.0
2008-06-04 12:20:00,32.94,32.94,32.89,32.9,38900.0,19.6537,19.6537,19.6239,19.6298,38900.0
2008-06-04 12:25:00,32.9,32.92,32.84,32.85,55000.0,19.6298,19.6418,19.594,19.6,55000.0
2008-06-04 12:30:00,32.85,32.87,32.84,32.85,59000.0,19.6,19.6119,19.594,19.6,59000.0
2008-06-04 12:35:00,32.84,32.86,32.7,32.75,110000.0,19.594,19.606,19.5105,19.5403,110000.0
2008-06-04 12:40:00,32.76,32.8,32.68,32.7,102900.0,19.5463,19.5702,19.4986,19.5105,102900.0
2008-06-04 12:45:00,32.7,32.74,32.63,32.65,113700.0,19.5105,19.5344,19.4687,19.4807,113700.0
2008-06-04 12:50:00,32.65,32.68,32.62,32.63,71900.0,19.4807,19.4986,19.4628,19.4687,71900.0
2008-06-04 12:55:00,32.62,32.63,32.57,32.58,98500.0,19.4628,19.4687,19.4329,19.4389,98500.0
2008-06-04 13:00:00,32.58,32.63,32.56,32.6,87900.0,19.4389,19.4687,19.427,19.4508,87900.0
2008-06-04 13:05:00,32.61,32.61,32.49,32.53,145700.0,19.4568,19.4568,19.3852,19.4091,145700.0
2008-06-04 13:10:00,32.53,32.63,32.53,32.61,92600.0,19.4091,19.4687,19.4091,19.4568,92600.0
2008-06-04 13:15:00,32.62,32.68,32.62,32.66,63300.0,19.4628,19.4986,19.4628,19.4866,63300.0
2008-06-04 13:20:00,32.66,32.71,32.63,32.64,85500.0,19.4866,19.5165,19.4687,19.4747,85500.0
2008-06-04 13:25:00,32.64,32.71,32.64,32.67,83100.0,19.4747,19.5165,19.4747,19.4926,83100.0
2008-06-04 13:30:00,32.68,32.68,32.64,32.66,72600.0,19.4986,19.4986,19.4747,19.4866,72600.0
2008-06-04 13:35:00,32.66,32.66,32.6,32.61,48500.0,19.4866,19.4866,19.4508,19.4568,48500.0
2008-06-04 13:40:00,32.6,32.63,32.58,32.61,93300.0,19.4508,19.4687,19.4389,19.4568,93300.0
2008-06-04 13:45:00,32.62,32.68,32.6,32.67,218000.0,19.4628,19.4986,19.4508,19.4926,218000.0
2008-06-04 13:50:00,32.67,32.78,32.65,32.77,134800.0,19.4926,19.5582,19.4807,19.5523,134800.0
2008-06-04 13:55:00,32.78,32.79,32.76,32.76,49900.0,19.5582,19.5642,19.5463,19.5463,49900.0
2008-06-04 14:00:00,32.76,32.79,32.75,32.79,102500.0,19.5463,19.5642,19.5403,19.5642,102500.0
2008-06-04 14:05:00,32.78,32.79,32.72,32.73,63800.0,19.5582,19.5642,19.5224,19.5284,63800.0
2008-06-04 14:10:00,32.72,32.74,32.63,32.68,167800.0,19.5224,19.5344,19.4687,19.4986,167800.0
2008-06-04 14:15:00,32.67,32.72,32.61,32.64,183600.0,19.4926,19.5224,19.4568,19.4747,183600.0
2008-06-04 14:20:00,32.63,32.72,32.63,32.7,331700.0,19.4687,19.5224,19.4687,19.5105,331700.0
2008-06-04 14:25:00,32.69,32.73,32.66,32.69,160600.0,19.5045,19.5284,19.4866,19.5045,160600.0
2008-06-04 14:30:00,32.69,32.79,32.63,32.75,171000.0,19.5045,19.5642,19.4687,19.5403,171000.0
2008-06-04 14:35:00,32.74,32.83,32.74,32.83,110700.0,19.5344,19.5881,19.5344,19.5881,110700.0
2008-06-04 14:40:00,32.83,32.84,32.76,32.79,99300.0,19.5881,19.594,19.5463,19.5642,99300.0
2008-06-04 14:45:00,32.79,32.79,32.62,32.64,513600.0,19.5642,19.5642,19.4628,19.4747,513600.0
2008-06-04 14:50:00,32.64,32.69,32.63,32.64,293800.0,19.4747,19.5045,19.4687,19.4747,293800.0
2008-06-04 14:55:00,32.65,32.69,32.62,32.63,256000.0,19.4807,19.5045,19.4628,19.4687,256000.0
2008-06-04 15:00:00,32.63,32.75,32.63,32.73,235400.0,19.4687,19.5403,19.4687,19.5284,235400.0
2008-06-04 15:05:00,32.72,32.79,32.7,32.77,178600.0,19.5224,19.5642,19.5105,19.5523,178600.0
2008-06-04 15:10:00,32.78,32.8,32.69,32.74,143600.0,19.5582,19.5702,19.5045,19.5344,143600.0
2008-06-04 15:15:00,32.74,32.9,32.7,32.8,358400.0,19.5344,19.6298,19.5105,19.5702,358400.0
2008-06-04 15:20:00,32.81,32.89,32.79,32.87,181300.0,19.5761,19.6239,19.5642,19.6119,181300.0
2008-06-04 15:25:00,32.87,32.91,32.81,32.84,133800.0,19.6119,19.6358,19.5761,19.594,133800.0
2008-06-04 15:30:00,32.84,32.86,32.76,32.82,137600.0,19.594,19.606,19.5463,19.5821,137600.0
2008-06-04 15:35:00,32.81,32.87,32.8,32.8,93700.0,19.5761,19.6119,19.5702,19.5702,93700.0
2008-06-04 15:40:00,32.81,32.84,32.77,32.79,216300.0,19.5761,19.594,19.5523,19.5642,216300.0
2008-06-04 15:45:00,32.79,32.98,32.78,32.93,273300.0,19.5642,19.6776,19.5582,19.6477,273300.0
2008-06-04 15:50:00,32.93,32.96,32.87,32.89,168400.0,19.6477,19.6656,19.6119,19.6239,168400.0
2008-06-04 15:55:00,32.89,32.89,32.84,32.87,156700.0,19.6239,19.6239,19.594,19.6119,156700.0
2008-06-05 09:30:00,32.91,33.0,32.82,32.88,128000.0,19.6358,19.6895,19.5821,19.6179,128000.0
2008-06-05 09:35:00,32.88,33.01,32.84,32.99,72500.0,19.6179,19.6955,19.594,19.6835,72500.0
2008-06-05 09:40:00,33.0,33.24,32.96,33.14,179400.0,19.6895,19.8327,19.6656,19.773,179400.0
2008-06-05 09:45:00,33.14,33.19,33.08,33.09,142400.0,19.773,19.8029,19.7372,19.7432,142400.0
2008-06-05 09:50:00,33.08,33.22,33.08,33.18,154900.0,19.7372,19.8208,19.7372,19.7969,154900.0
2008-06-05 09:55:00,33.18,33.21,33.15,33.2,100800.0,19.7969,19.8148,19.779,19.8088,100800.0
2008-06-05 10:00:00,33.19,33.19,33.0,33.04,245100.0,19.8029,19.8029,19.6895,19.7134,245100.0
2008-06-05 10:05:00,33.05,33.2,33.04,33.18,158500.0,19.7193,19.8088,19.7134,19.7969,158500.0
2008-06-05 10:10:00,33.18,33.24,33.17,33.22,204400.0,19.7969,19.8327,19.7909,19.8208,204400.0
2008-06-05 10:15:00,33.22,33.25,33.18,33.21,132900.0,19.8208,19.8387,19.7969,19.8148,132900.0
2008-06-05 10:20:00,33.21,33.24,33.2,33.21,110800.0,19.8148,19.8327,19.8088,19.8148,110800.0
2008-06-05 10:25:00,33.2,33.23,33.17,33.19,174700.0,19.8088,19.8267,19.7909,19.8029,174700.0
2008-06-05 10:30:00,33.18,33.3,33.17,33.29,153600.0,19.7969,19.8685,19.7909,19.8625,153600.0
2008-06-05 10:35:00,33.3,33.36,33.27,33.35,162700.0,19.8685,19.9043,19.8506,19.8983,162700.0
2008-06-05 10:40:00,33.35,33.39,33.34,33.39,161000.0,19.8983,19.9222,19.8924,19.9222,161000.0
2008-06-05 10:45:00,33.38,33.42,33.36,33.41,144700.0,19.9162,19.9401,19.9043,19.9341,144700.0
2008-06-05 10:50:00,33.41,33.46,33.39,33.44,151200.0,19.9341,19.964,19.9222,19.952,151200.0
2008-06-05 10:55:00,33.45,33.48,33.39,33.4,169200.0,19.958,19.9759,19.9222,19.9282,169200.0
2008-06-05 11:00:00,33.4,33.43,33.28,33.28,177200.0,19.9282,19.9461,19.8566,19.8566,177200.0
2008-06-05 11:05:00,33.28,33.29,33.24,33.25,112000.0,19.8566,19.8625,19.8327,19.8387,112000.0
2008-06-05 11:10:00,33.26,33.3,33.25,33.27,104100.0,19.8446,19.8685,19.8387,19.8506,104100.0
2008-06-05 11:15:00,33.27,33.3,33.2,33.23,182600.0,19.8506,19.8685,19.8088,19.8267,182600.0
2008-06-05 11:20:00,33.22,33.23,33.14,33.14,200200.0,19.8208,19.8267,19.773,19.773,200200.0
2008-06-05 11:25:00,33.15,33.26,33.15,33.26,133800.0,19.779,19.8446,19.779,19.8446,133800.0
2008-06-05 11:30:00,33.25,33.28,33.22,33.26,97000.0,19.8387,19.8566,19.8208,19.8446,97000.0
2008-06-05 11:35:00,33.26,33.31,33.26,33.29,105000.0,19.8446,19.8745,19.8446,19.8625,105000.0
2008-06-05 11:40:00,33.29,33.31,33.26,33.31,95800.0,19.8625,19.8745,19.8446,19.8745,95800.0
2008-06-05 11:45:00,33.31,33.35,33.29,33.34,127300.0,19.8745,19.8983,19.8625,19.8924,127300.0
2008-06-05 11:50:00,33.34,33.35,33.31,33.34,63900.0,19.8924,19.8983,19.8745,19.8924,63900.0
2008-06-05 11:55:00,33.35,33.35,33.3,33.33,94500.0,19.8983,19.8983,19.8685,19.8864,94500.0
2008-06-05 12:00:00,33.34,33.43,33.33,33.4,119500.0,19.8924,19.9461,19.8864,19.9282,119500.0
2008-06-05 12:05:00,33.4,33.41,33.35,33.38,60500.0,19.9282,19.9341,19.8983,19.9162,60500.0
2008-06-05 12:10:00,33.38,33.39,33.34,33.36,68600.0,19.9162,19.9222,19.8924,19.9043,68600.0
2008-06-05 12:15:00,33.36,33.4,33.34,33.39,62500.0,19.9043,19.9282,19.8924,19.9222,62500.0
2008-06-05 12:20:00,33.39,33.47,33.37,33.46,119000.0,19.9222,19.9699,19.9103,19.964,119000.0
2008-06-05 12:25:00,33.47,33.49,33.43,33.47,147900.0,19.9699,19.9819,19.9461,19.9699,147900.0
2008-06-05 12:30:00,33.47,33.49,33.46,33.49,90700.0,19.9699,19.9819,19.964,19.9819,90700.0
2008-06-05 12:35:00,33.48,33.5,33.47,33.48,62600.0,19.9759,19.9878,19.9699,19.9759,62600.0
2008-06-05 12:40:00,33.48,33.5,33.47,33.49,65400.0,19.9759,19.9878,19.9699,19.9819,65400.0
2008-06-05 12:45:00,33.49,33.49,33.46,33.47,50100.0,19.9819,19.9819,19.964,19.9699,50100.0
2008-06-05 12:50:00,33.48,33.48,33.39,33.44,88100.0,19.9759,19.9759,19.9222,19.952,88100.0
2008-06-05 12:55:00,33.44,33.47,33.42,33.47,64000.0,19.952,19.9699,19.9401,19.9699,64000.0
2008-06-05 13:00:00,33.47,33.5,33.45,33.5,68100.0,19.9699,19.9878,19.958,19.9878,68100.0
2008-06-05 13:05:00,33.5,33.54,33.46,33.51,105600.0,19.9878,20.0117,19.964,19.9938,105600.0
2008-06-05 13:10:00,33.5,33.52,33.48,33.49,89900.0,19.9878,19.9998,19.9759,19.9819,89900.0
2008-06-05 13:15:00,33.49,33.53,33.48,33.53,58500.0,19.9819,20.0057,19.9759,20.0057,58500.0
2008-06-05 13:20:00,33.52,33.53,33.44,33.46,79400.0,19.9998,20.0057,19.952,19.964,79400.0
2008-06-05 13:25:00,33.46,33.52,33.46,33.5,63600.0,19.964,19.9998,19.964,19.9878,63600.0
2008-06-05 13:30:00,33.5,33.5,33.44,33.45,54300.0,19.9878,19.9878,19.952,19.958,54300.0
2008-06-05 13:35:00,33.46,33.46,33.43,33.43,92600.0,19.964,19.964,19.9461,19.9461,92600.0
2008-06-05 13:40:00,33.44,33.44,33.41,33.42,88000.0,19.952,19.952,19.9341,19.9401,88000.0
2008-06-05 13:45:00,33.42,33.42,33.35,33.37,129700.0,19.9401,19.9401,19.8983,19.9103,129700.0
2008-06-05 13:50:00,33.36,33.37,33.29,33.3,120200.0,19.9043,19.9103,19.8625,19.8685,120200.0
2008-06-05 13:55:00,33.31,33.34,33.3,33.34,99400.0,19.8745,19.8924,19.8685,19.8924,99400.0
2008-06-05 14:00:00,33.34,33.34,33.26,33.26,98500.0,19.8924,19.8924,19.8446,19.8446,98500.0
2008-06-05 14:05:00,33.26,33.3,33.25,33.27,128800.0,19.8446,19.8685,19.8387,19.8506,128800.0
2008-06-05 14:10:00,33.26,33.28,33.23,33.24,124200.0,19.8446,19.8566,19.8267,19.8327,124200.0
2008-06-05 14:15:00,33.24,33.27,33.23,33.25,81900.0,19.8327,19.8506,19.8267,19.8387,81900.0
2008-06-05 14:20:00,33.25,33.26,33.05,33.11,350700.0,19.8387,19.8446,19.7193,19.7551,350700.0
2008-06-05 14:25:00,33.12,33.13,33.07,33.09,191000.0,19.7611,19.7671,19.7313,19.7432,191000.0
2008-06-05 14:30:00,33.09,33.18,33.08,33.17,168600.0,19.7432,19.7969,19.7372,19.7909,168600.0
2008-06-05 14:35:00,33.17,33.23,33.17,33.22,173200.0,19.7909,19.8267,19.7909,19.8208,173200.0
2008-06-05 14:40:00,33.22,33.22,33.16,33.21,151200.0,19.8208,19.8208,19.785,19.8148,151200.0
2008-06-05 14:45:00,33.21,33.27,33.21,33.23,57600.0,19.8148,19.8506,19.8148,19.8267,57600.0
2008-06-05 14:50:00,33.22,33.27,33.19,33.26,94200.0,19.8208,19.8506,19.8029,19.8446,94200.0
2008-06-05 14:55:00,33.27,33.35,33.26,33.33,113500.0,19.8506,19.8983,19.8446,19.8864,113500.0
2008-06-05 15:00:00,33.34,33.34,33.28,33.29,105400.0,19.8924,19.8924,19.8566,19.8625,105400.0
2008-06-05 15:05:00,33.28,33.45,33.27,33.43,129300.0,19.8566,19.958,19.8506,19.9461,129300.0
2008-06-05 15:10:00,33.43,33.48,33.41,33.43,158800.0,19.9461,19.9759,19.9341,19.9461,158800.0
2008-06-05 15:15:00,33.42,33.43,33.36,33.37,91400.0,19.9401,19.9461,19.9043,19.9103,91400.0
2008-06-05 15:20:00,33.37,33.4,33.33,33.38,87400.0,19.9103,19.9282,19.8864,19.9162,87400.0
2008-06-05 15:25:00,33.39,33.39,33.36,33.37,115600.0,19.9222,19.9222,19.9043,19.9103,115600.0
2008-06-05 15:30:00,33.36,33.43,33.35,33.4,104000.0,19.9043,19.9461,19.8983,19.9282,104000.0
2008-06-05 15:35:00,33.41,33.47,33.4,33.44,155600.0,19.9341,19.9699,19.9282,19.952,155600.0
2008-06-05 15:40:00,33.44,33.5,33.42,33.44,272200.0,19.952,19.9878,19.9401,19.952,272200.0
2008-06-05 15:45:00,33.44,33.46,33.42,33.44,131800.0,19.952,19.964,19.9401,19.952,131800.0
2008-06-05 15:50:00,33.45,33.49,33.43,33.44,258900.0,19.958,19.9819,19.9461,19.952,258900.0
2008-06-05 15:55:00,33.43,33.54,33.42,33.5,367100.0,19.9461,20.0117,19.9401,19.9878,367100.0
2008-06-06 09:30:00,33.27,33.27,32.83,32.88,335000.0,19.8506,19.8506,19.5881,19.6179,335000.0
2008-06-06 09:35:00,32.88,32.92,32.77,32.82,346000.0,19.6179,19.6418,19.5523,19.5821,346000.0
2008-06-06 09:40:00,32.82,32.86,32.8,32.8,201000.0,19.5821,19.606,19.5702,19.5702,201000.0
2008-06-06 09:45:00,32.8,32.93,32.79,32.85,190800.0,19.5702,19.6477,19.5642,19.6,190800.0
2008-06-06 09:50:00,32.85,32.96,32.79,32.92,168800.0,19.6,19.6656,19.5642,19.6418,168800.0
2008-06-06 09:55:00,32.91,32.92,32.75,32.81,147600.0,19.6358,19.6418,19.5403,19.5761,147600.0
2008-06-06 10:00:00,32.81,32.81,32.63,32.68,188100.0,19.5761,19.5761,19.4687,19.4986,188100.0
2008-06-06 10:05:00,32.68,32.72,32.59,32.6,266000.0,19.4986,19.5224,19.4449,19.4508,266000.0
2008-06-06 10:10:00,32.6,32.74,32.59,32.7,181300.0,19.4508,19.5344,19.4449,19.5105,181300.0
2008-06-06 10:15:00,32.69,32.7,32.62,32.67,139800.0,19.5045,19.5105,19.4628,19.4926,139800.0
2008-06-06 10:20:00,32.68,32.78,32.66,32.73,145000.0,19.4986,19.5582,19.4866,19.5284,145000.0
2008-06-06 10:25:00,32.73,32.75,32.67,32.7,189500.0,19.5284,19.5403,19.4926,19.5105,189500.0
2008-06-06 10:30:00,32.69,32.75,32.64,32.74,164700.0,19.5045,19.5403,19.4747,19.5344,164700.0
2008-06-06 10:35:00,32.74,32.76,32.62,32.62,140300.0,19.5344,19.5463,19.4628,19.4628,140300.0
2008-06-06 10:40:00,32.63,32.65,32.54,32.54,174900.0,19.4687,19.4807,19.415,19.415,174900.0
2008-06-06 10:45:00,32.55,32.65,32.54,32.64,106100.0,19.421,19.4807,19.415,19.4747,106100.0
2008-06-06 10:50:00,32.65,32.69,32.6,32.66,124900.0,19.4807,19.5045,19.4508,19.4866,124900.0
2008-06-06 10:55:00,32.67,32.67,32.57,32.57,93700.0,19.4926,19.4926,19.4329,19.4329,93700.0
2008-06-06 11:00:00,32.57,32.62,32.55,32.59,153700.0,19.4329,19.4628,19.421,19.4449,153700.0
2008-06-06 11:05:00,32.58,32.59,32.46,32.46,212700.0,19.4389,19.4449,19.3673,19.3673,212700.0
2008-06-06 11:10:00,32.47,32.51,32.45,32.48,205300.0,19.3733,19.3971,19.3613,19.3792,205300.0
2008-06-06 11:15:00,32.49,32.56,32.48,32.55,164000.0,19.3852,19.427,19.3792,19.421,164000.0
2008-06-06 11:20:00,32.55,32.58,32.5,32.51,212700.0,19.421,19.4389,19.3912,19.3971,212700.0
2008-06-06 11:25:00,32.5,32.53,32.48,32.5,199400.0,19.3912,19.4091,19.3792,19.3912,199400.0
2008-06-06 11:30:00,32.5,32.53,32.49,32.52,126900.0,19.3912,19.4091,19.3852,19.4031,126900.0
2008-06-06 11:35:00,32.52,32.52,32.48,32.49,169100.0,19.4031,19.4031,19.3792,19.3852,169100.0
2008-06-06 11:40:00,32.49,32.52,32.46,32.48,304500.0,19.3852,19.4031,19.3673,19.3792,304500.0
2008-06-06 11:45:00,32.47,32.56,32.46,32.54,160200.0,19.3733,19.427,19.3673,19.415,160200.0
2008-06-06 11:50:00,32.54,32.56,32.51,32.54,61800.0,19.415,19.427,19.3971,19.415,61800.0
2008-06-06 11:55:00,32.53,32.54,32.5,32.53,70600.0,19.4091,19.415,19.3912,19.4091,70600.0
2008-06-06 12:00:00,32.52,32.53,32.5,32.5,53500.0,19.4031,19.4091,19.3912,19.3912,53500.0
2008-06-06 12:05:00,32.51,32.52,32.49,32.5,86100.0,19.3971,19.4031,19.3852,19.3912,86100.0
2008-06-06 12:10:00,32.5,32.59,32.5,32.54,117300.0,19.3912,19.4449,19.3912,19.415,117300.0
2008-06-06 12:15:00,32.54,32.64,32.53,32.63,179600.0,19.415,19.4747,19.4091,19.4687,179600.0
2008-06-06 12:20:00,32.63,32.64,32.55,32.57,104200.0,19.4687,19.4747,19.421,19.4329,104200.0
2008-06-06 12:25:00,32.56,32.57,32.53,32.55,78900.0,19.427,19.4329,19.4091,19.421,78900.0
2008-06-06 12:30:00,32.54,32.58,32.54,32.56,143200.0,19.415,19.4389,19.415,19.427,143200.0
2008-06-06 12:35:00,32.57,32.61,32.55,32.57,160600.0,19.4329,19.4568,19.421,19.4329,160600.0
2008-06-06 12:40:00,32.57,32.6,32.56,32.57,48700.0,19.4329,19.4508,19.427,19.4329,48700.0
2008-06-06 12:45:00,32.56,32.6,32.56,32.59,52200.0,19.427,19.4508,19.427,19.4449,52200.0
2008-06-06 12:50:00,32.59,32.6,32.53,32.55,116700.0,19.4449,19.4508,19.4091,19.421,116700.0
2008-06-06 12:55:00,32.54,32.57,32.52,32.57,78900.0,19.415,19.4329,19.4031,19.4329,78900.0
2008-06-06 13:00:00,32.57,32.6,32.51,32.54,177600.0,19.4329,19.4508,19.3971,19.415,177600.0
2008-06-06 13:05:00,32.54,32.56,32.51,32.52,110800.0,19.415,19.427,19.3971,19.4031,110800.0
2008-06-06 13:10:00,32.51,32.52,32.47,32.49,303300.0,19.3971,19.4031,19.3733,19.3852,303300.0
2008-06-06 13:15:00,32.49,32.5,32.45,32.45,150500.0,19.3852,19.3912,19.3613,19.3613,150500.0
2008-06-06 13:20:00,32.46,32.56,32.46,32.54,236700.0,19.3673,19.427,19.3673,19.415,236700.0
2008-06-06 13:25:00,32.54,32.59,32.5,32.58,154800.0,19.415,19.4449,19.3912,19.4389,154800.0
2008-06-06 13:30:00,32.59,32.59,32.56,32.58,103900.0,19.4449,19.4449,19.427,19.4389,103900.0
2008-06-06 13:35:00,32.58,32.61,32.51,32.52,226900.0,19.4389,19.4568,19.3971,19.4031,226900.0
2008-06-06 13:40:00,32.52,32.56,32.52,32.53,62900.0,19.4031,19.427,19.4031,19.4091,62900.0
2008-06-06 13:45:00,32.53,32.55,32.51,32.52,76500.0,19.4091,19.421,19.3971,19.4031,76500.0
2008-06-06 13:50:00,32.52,32.53,32.41,32.46,157500.0,19.4031,19.4091,19.3375,19.3673,157500.0
2008-06-06 13:55:00,32.45,32.53,32.43,32.5,100900.0,19.3613,19.4091,19.3494,19.3912,100900.0
2008-06-06 14:00:00,32.49,32.52,32.47,32.49,128800.0,19.3852,19.4031,19.3733,19.3852,128800.0
2008-06-06 14:05:00,32.49,32.5,32.41,32.42,216700.0,19.3852,19.3912,19.3375,19.3434,216700.0
2008-06-06 14:10:00,32.42,32.44,32.32,32.35,190900.0,19.3434,19.3554,19.2838,19.3017,190900.0
2008-06-06 14:15:00,32.35,32.41,32.28,32.38,292700.0,19.3017,19.3375,19.2599,19.3196,292700.0
2008-06-06 14:20:00,32.39,32.42,32.34,32.38,149500.0,19.3255,19.3434,19.2957,19.3196,149500.0
2008-06-06 14:25:00,32.39,32.39,32.31,32.35,214000.0,19.3255,19.3255,19.2778,19.3017,214000.0
2008-06-06 14:30:00,32.34,32.41,32.33,32.35,150300.0,19.2957,19.3375,19.2897,19.3017,150300.0
2008-06-06 14:35:00,32.34,32.38,32.31,32.34,106400.0,19.2957,19.3196,19.2778,19.2957,106400.0
2008-06-06 14:40:00,32.34,32.39,32.32,32.37,86100.0,19.2957,19.3255,19.2838,19.3136,86100.0
2008-06-06 14:45:00,32.37,32.38,32.31,32.33,75100.0,19.3136,19.3196,19.2778,19.2897,75100.0
2008-06-06 14:50:00,32.33,32.35,32.3,32.31,114100.0,19.2897,19.3017,19.2718,19.2778,114100.0
2008-06-06 14:55:00,32.3,32.34,32.28,32.29,141000.0,19.2718,19.2957,19.2599,19.2659,141000.0
2008-06-06 15:00:00,32.29,32.42,32.29,32.38,158400.0,19.2659,19.3434,19.2659,19.3196,158400.0
2008-06-06 15:05:00,32.37,32.47,32.33,32.47,92700.0,19.3136,19.3733,19.2897,19.3733,92700.0
2008-06-06 15:10:00,32.47,32.54,32.44,32.46,158800.0,19.3733,19.415,19.3554,19.3673,158800.0
2008-06-06 15:15:00,32.47,32.5,32.38,32.44,221000.0,19.3733,19.3912,19.3196,19.3554,221000.0
2008-06-06 15:20:00,32.45,32.46,32.34,32.35,189600.0,19.3613,19.3673,19.2957,19.3017,189600.0
2008-06-06 15:25:00,32.35,32.38,32.27,32.32,265400.0,19.3017,19.3196,19.2539,19.2838,265400.0
2008-06-06 15:30:00,32.32,32.34,32.22,32.25,288700.0,19.2838,19.2957,19.2241,19.242,288700.0
2008-06-06 15:35:00,32.25,32.36,32.23,32.29,257000.0,19.242,19.3076,19.2301,19.2659,257000.0
2008-06-06 15:40:00,32.29,32.3,32.15,32.19,464300.0,19.2659,19.2718,19.1823,19.2062,464300.0
2008-06-06 15:45:00,32.18,32.19,32.11,32.12,330600.0,19.2002,19.2062,19.1585,19.1644,330600.0
2008-06-06 15:50:00,32.12,32.12,32.05,32.08,673100.0,19.1644,19.1644,19.1227,19.1406,673100.0
2008-06-06 15:55:00,32.07,32.08,32.0,32.01,852600.0,19.1346,19.1406,19.0928,19.0988,852600.0
2008-06-09 09:30:00,32.38,32.39,32.08,32.11,162800.0,19.3196,19.3255,19.1406,19.1585,162800.0
2008-06-09 09:35:00,32.13,32.19,32.07,32.17,153400.0,19.1704,19.2062,19.1346,19.1943,153400.0
2008-06-09 09:40:00,32.17,32.18,32.02,32.02,163000.0,19.1943,19.2002,19.1048,19.1048,163000.0
2008-06-09 09:45:00,32.02,32.04,31.79,31.88,272600.0,19.1048,19.1167,18.9675,19.0212,272600.0
2008-06-09 09:50:00,31.88,32.13,31.88,32.05,297700.0,19.0212,19.1704,19.0212,19.1227,297700.0
2008-06-09 09:55:00,32.06,32.1,31.93,31.94,207300.0,19.1286,19.1525,19.0511,19.057,207300.0
2008-06-09 10:00:00,31.94,32.07,31.9,31.92,422300.0,19.057,19.1346,19.0332,19.0451,422300.0
2008-06-09 10:05:00,31.92,32.01,31.89,31.92,207200.0,19.0451,19.0988,19.0272,19.0451,207200.0
2008-06-09 10:10:00,31.93,32.01,31.9,31.98,164100.0,19.0511,19.0988,19.0332,19.0809,164100.0
2008-06-09 10:15:00,31.97,32.05,31.9,31.95,240300.0,19.0749,19.1227,19.0332,19.063,240300.0
2008-06-09 10:20:00,31.94,32.02,31.92,31.98,116400.0,19.057,19.1048,19.0451,19.0809,116400.0
2008-06-09 10:25:00,31.98,31.99,31.87,31.9,143700.0,19.0809,19.0869,19.0153,19.0332,143700.0
2008-06-09 10:30:00,31.9,31.91,31.85,31.91,152000.0,19.0332,19.0391,19.0033,19.0391,152000.0
2008-06-09 10:35:00,31.9,31.9,31.82,31.84,150600.0,19.0332,19.0332,18.9854,18.9974,150600.0
2008-06-09 10:40:00,31.83,31.86,31.78,31.83,144300.0,18.9914,19.0093,18.9616,18.9914,144300.0
2008-06-09 10:45:00,31.82,31.82,31.73,31.77,109800.0,18.9854,18.9854,18.9317,18.9556,109800.0
2008-06-09 10:50:00,31.78,31.78,31.7,31.75,88500.0,18.9616,18.9616,18.9138,18.9437,88500.0
2008-06-09 10:55:00,31.73,31.75,31.65,31.69,205500.0,18.9317,18.9437,18.884,18.9079,205500.0
2008-06-09 11:00:00,31.68,31.71,31.63,31.68,252600.0,18.9019,18.9198,18.8721,18.9019,252600.0
2008-06-09 11:05:00,31.69,31.7,31.67,31.68,57300.0,18.9079,18.9138,18.8959,18.9019,57300.0
2008-06-09 11:10:00,31.67,31.75,31.67,31.72,67000.0,18.8959,18.9437,18.8959,18.9258,67000.0
2008-06-09 11:15:00,31.72,31.75,31.69,31.75,92200.0,18.9258,18.9437,18.9079,18.9437,92200.0
2008-06-09 11:20:00,31.75,31.8,31.74,31.79,125500.0,18.9437,18.9735,18.9377,18.9675,125500.0
2008-06-09 11:25:00,31.8,31.86,31.78,31.84,86800.0,18.9735,19.0093,18.9616,18.9974,86800.0
2008-06-09 11:30:00,31.85,31.91,31.84,31.89,58300.0,19.0033,19.0391,18.9974,19.0272,58300.0
2008-06-09 11:35:00,31.89,31.9,31.79,31.79,76300.0,19.0272,19.0332,18.9675,18.9675,76300.0
2008-06-09 11:40:00,31.79,31.8,31.72,31.73,52100.0,18.9675,18.9735,18.9258,18.9317,52100.0
2008-06-09 11:45:00,31.72,31.75,31.71,31.72,75500.0,18.9258,18.9437,18.9198,18.9258,75500.0
2008-06-09 11:50:00,31.72,31.72,31.64,31.67,71300.0,18.9258,18.9258,18.878,18.8959,71300.0
2008-06-09 11:55:00,31.67,31.68,31.66,31.67,37000.0,18.8959,18.9019,18.89,18.8959,37000.0
2008-06-09 12:00:00,31.67,31.67,31.59,31.59,75900.0,18.8959,18.8959,18.8482,18.8482,75900.0
2008-06-09 12:05:00,31.59,31.61,31.55,31.56,66500.0,18.8482,18.8601,18.8243,18.8303,66500.0
2008-06-09 12:10:00,31.57,31.57,31.53,31.57,72900.0,18.8363,18.8363,18.8124,18.8363,72900.0
2008-06-09 12:15:00,31.55,31.59,31.53,31.54,96100.0,18.8243,18.8482,18.8124,18.8184,96100.0
2008-06-09 12:20:00,31.55,31.59,31.54,31.59,84000.0,18.8243,18.8482,18.8184,18.8482,84000.0
2008-06-09 12:25:00,31.59,31.59,31.52,31.52,108300.0,18.8482,18.8482,18.8064,18.8064,108300.0
2008-06-09 12:30:00,31.52,31.53,31.49,31.5,125000.0,18.8064,18.8124,18.7886,18.7945,125000.0
2008-06-09 12:35:00,31.5,31.5,31.47,31.48,127300.0,18.7945,18.7945,18.7766,18.7826,127300.0
2008-06-09 12:40:00,31.48,31.49,31.44,31.46,183300.0,18.7826,18.7886,18.7587,18.7707,183300.0
2008-06-09 12:45:00,31.45,31.47,31.43,31.46,81200.0,18.7647,18.7766,18.7528,18.7707,81200.0
2008-06-09 12:50:00,31.46,31.5,31.43,31.45,83700.0,18.7707,18.7945,18.7528,18.7647,83700.0
2008-06-09 12:55:00,31.45,31.45,31.34,31.35,255400.0,18.7647,18.7647,18.6991,18.705,255400.0
2008-06-09 13:00:00,31.35,31.35,31.23,31.24,243000.0,18.705,18.705,18.6334,18.6394,243000.0
2008-06-09 13:05:00,31.24,31.27,31.22,31.22,214100.0,18.6394,18.6573,18.6275,18.6275,214100.0
2008-06-09 13:10:00,31.22,31.25,31.18,31.21,217400.0,18.6275,18.6454,18.6036,18.6215,217400.0
2008-06-09 13:15:00,31.2,31.2,31.06,31.09,376800.0,18.6155,18.6155,18.532,18.5499,376800.0
2008-06-09 13:20:00,31.08,31.1,30.94,30.96,456400.0,18.5439,18.5559,18.4604,18.4723,456400.0
2008-06-09 13:25:00,30.96,31.11,30.96,31.03,213800.0,18.4723,18.5618,18.4723,18.5141,213800.0
2008-06-09 13:30:00,31.03,31.1,31.03,31.07,186800.0,18.5141,18.5559,18.5141,18.538,186800.0
2008-06-09 13:35:00,31.07,31.11,31.05,31.11,90800.0,18.538,18.5618,18.526,18.5618,90800.0
2008-06-09 13:40:00,31.11,31.11,31.05,31.08,127600.0,18.5618,18.5618,18.526,18.5439,127600.0
2008-06-09 13:45:00,31.09,31.1,31.05,31.06,157100.0,18.5499,18.5559,18.526,18.532,157100.0
2008-06-09 13:50:00,31.05,31.06,30.92,30.93,230200.0,18.526,18.532,18.4485,18.4544,230200.0
2008-06-09 13:55:00,30.94,30.94,30.86,30.89,174100.0,18.4604,18.4604,18.4127,18.4306,174100.0
2008-06-09 14:00:00,30.88,30.89,30.83,30.88,212500.0,18.4246,18.4306,18.3948,18.4246,212500.0
2008-06-09 14:05:00,30.88,30.9,30.8,30.82,191200.0,18.4246,18.4365,18.3769,18.3888,191200.0
2008-06-09 14:10:00,30.81,30.82,30.76,30.8,134400.0,18.3828,18.3888,18.353,18.3769,134400.0
2008-06-09 14:15:00,30.79,30.81,30.75,30.79,121900.0,18.3709,18.3828,18.347,18.3709,121900.0
2008-06-09 14:20:00,30.78,30.79,30.75,30.78,256300.0,18.3649,18.3709,18.347,18.3649,256300.0
2008-06-09 14:25:00,30.78,31.0,30.77,30.98,198100.0,18.3649,18.4962,18.359,18.4843,198100.0
2008-06-09 14:30:00,30.98,30.98,30.91,30.91,191800.0,18.4843,18.4843,18.4425,18.4425,191800.0
2008-06-09 14:35:00,30.92,31.01,30.89,31.0,358200.0,18.4485,18.5022,18.4306,18.4962,358200.0
2008-06-09 14:40:00,31.0,31.0,30.78,30.81,207300.0,18.4962,18.4962,18.3649,18.3828,207300.0
2008-06-09 14:45:00,30.8,30.91,30.8,30.91,161500.0,18.3769,18.4425,18.3769,18.4425,161500.0
2008-06-09 14:50:00,30.91,30.94,30.86,30.87,135400.0,18.4425,18.4604,18.4127,18.4186,135400.0
2008-06-09 14:55:00,30.87,30.9,30.81,30.81,122700.0,18.4186,18.4365,18.3828,18.3828,122700.0
2008-06-09 15:00:00,30.81,30.81,30.71,30.71,159800.0,18.3828,18.3828,18.3232,18.3232,159800.0
2008-06-09 15:05:00,30.72,30.73,30.66,30.69,169300.0,18.3291,18.3351,18.2933,18.3112,169300.0
2008-06-09 15:10:00,30.69,30.75,30.68,30.7,184600.0,18.3112,18.347,18.3053,18.3172,184600.0
2008-06-09 15:15:00,30.7,30.73,30.67,30.71,131600.0,18.3172,18.3351,18.2993,18.3232,131600.0
2008-06-09 15:20:00,30.7,30.76,30.64,30.68,213400.0,18.3172,18.353,18.2814,18.3053,213400.0
2008-06-09 15:25:00,30.67,30.71,30.66,30.68,248100.0,18.2993,18.3232,18.2933,18.3053,248100.0
2008-06-09 15:30:00,30.68,30.79,30.68,30.77,248100.0,18.3053,18.3709,18.3053,18.359,248100.0
2008-06-09 15:35:00,30.78,30.81,30.75,30.75,250100.0,18.3649,18.3828,18.347,18.347,250100.0
2008-06-09 15:40:00,30.76,30.92,30.74,30.92,393600.0,18.353,18.4485,18.3411,18.4485,393600.0
2008-06-09 15:45:00,30.92,30.97,30.9,30.96,440600.0,18.4485,18.4783,18.4365,18.4723,440600.0
2008-06-09 15:50:00,30.97,31.03,30.95,30.98,698200.0,18.4783,18.5141,18.4664,18.4843,698200.0
2008-06-09 15:55:00,30.98,31.02,30.97,31.01,640700.0,18.4843,18.5081,18.4783,18.5022,640700.0
2008-06-10 09:30:00,30.67,30.81,30.58,30.63,241000.0,18.2993,18.3828,18.2456,18.2754,241000.0
2008-06-10 09:35:00,30.65,31.0,30.6,30.75,339600.0,18.2874,18.4962,18.2575,18.347,339600.0
2008-06-10 09:40:00,30.75,31.01,30.72,31.0,262400.0,18.347,18.5022,18.3291,18.4962,262400.0
2008-06-10 09:45:00,30.99,31.35,30.88,31.35,525700.0,18.4902,18.705,18.4246,18.705,525700.0
2008-06-10 09:50:00,31.35,31.37,31.14,31.14,344900.0,18.705,18.717,18.5797,18.5797,344900.0
2008-06-10 09:55:00,31.15,31.15,30.95,31.1,339200.0,18.5857,18.5857,18.4664,18.5559,339200.0
2008-06-10 10:00:00,31.11,31.23,31.08,31.12,311300.0,18.5618,18.6334,18.5439,18.5678,311300.0
2008-06-10 10:05:00,31.12,31.21,31.11,31.2,184400.0,18.5678,18.6215,18.5618,18.6155,184400.0
2008-06-10 10:10:00,31.2,31.42,31.19,31.39,323500.0,18.6155,18.7468,18.6096,18.7289,323500.0
2008-06-10 10:15:00,31.39,31.56,31.38,31.54,304200.0,18.7289,18.8303,18.7229,18.8184,304200.0
2008-06-10 10:20:00,31.55,31.58,31.33,31.35,240500.0,18.8243,18.8422,18.6931,18.705,240500.0
2008-06-10 10:25:00,31.35,31.4,31.26,31.32,201900.0,18.705,18.7349,18.6513,18.6871,201900.0
2008-06-10 10:30:00,31.33,31.41,31.27,31.36,234600.0,18.6931,18.7408,18.6573,18.711,234600.0
2008-06-10 10:35:00,31.35,31.35,31.2,31.25,168800.0,18.705,18.705,18.6155,18.6454,168800.0
2008-06-10 10:40:00,31.25,31.26,31.14,31.18,183100.0,18.6454,18.6513,18.5797,18.6036,183100.0
2008-06-10 10:45:00,31.18,31.31,31.18,31.3,168600.0,18.6036,18.6812,18.6036,18.6752,168600.0
2008-06-10 10:50:00,31.31,31.31,31.2,31.21,631800.0,18.6812,18.6812,18.6155,18.6215,631800.0
2008-06-10 10:55:00,31.21,31.24,31.1,31.16,188000.0,18.6215,18.6394,18.5559,18.5917,188000.0
2008-06-10 11:00:00,31.16,31.24,30.99,31.02,175100.0,18.5917,18.6394,18.4902,18.5081,175100.0
2008-06-10 11:05:00,31.01,31.06,30.95,31.04,242700.0,18.5022,18.532,18.4664,18.5201,242700.0
2008-06-10 11:10:00,31.05,31.12,31.03,31.1,148100.0,18.526,18.5678,18.5141,18.5559,148100.0
2008-06-10 11:15:00,31.1,31.19,31.1,31.18,186300.0,18.5559,18.6096,18.5559,18.6036,186300.0
2008-06-10 11:20:00,31.19,31.25,31.18,31.24,152800.0,18.6096,18.6454,18.6036,18.6394,152800.0
2008-06-10 11:25:00,31.24,31.28,31.17,31.2,183400.0,18.6394,18.6633,18.5976,18.6155,183400.0
2008-06-10 11:30:00,31.21,31.25,31.16,31.21,154300.0,18.6215,18.6454,18.5917,18.6215,154300.0
2008-06-10 11:35:00,31.2,31.33,31.19,31.31,280900.0,18.6155,18.6931,18.6096,18.6812,280900.0
2008-06-10 11:40:00,31.31,31.51,31.3,31.5,275900.0,18.6812,18.8005,18.6752,18.7945,275900.0
2008-06-10 11:45:00,31.5,31.57,31.49,31.51,284200.0,18.7945,18.8363,18.7886,18.8005,284200.0
2008-06-10 11:50:00,31.51,31.56,31.38,31.4,166400.0,18.8005,18.8303,18.7229,18.7349,166400.0
2008-06-10 11:55:00,31.41,31.46,31.35,31.38,152800.0,18.7408,18.7707,18.705,18.7229,152800.0
2008-06-10 12:00:00,31.38,31.39,31.25,31.31,179900.0,18.7229,18.7289,18.6454,18.6812,179900.0
2008-06-10 12:05:00,31.31,31.42,31.29,31.34,113400.0,18.6812,18.7468,18.6692,18.6991,113400.0
2008-06-10 12:10:00,31.33,31.53,31.33,31.48,206300.0,18.6931,18.8124,18.6931,18.7826,206300.0
2008-06-10 12:15:00,31.48,31.55,31.48,31.55,269200.0,18.7826,18.8243,18.7826,18.8243,269200.0
2008-06-10 12:20:00,31.55,31.63,31.5,31.58,204200.0,18.8243,18.8721,18.7945,18.8422,204200.0
2008-06-10 12:25:00,31.58,31.63,31.48,31.5,134800.0,18.8422,18.8721,18.7826,18.7945,134800.0
2008-06-10 12:30:00,31.51,31.53,31.41,31.47,172600.0,18.8005,18.8124,18.7408,18.7766,172600.0
2008-06-10 12:35:00,31.47,31.52,31.44,31.45,91700.0,18.7766,18.8064,18.7587,18.7647,91700.0
2008-06-10 12:40:00,31.46,31.46,31.34,31.34,107000.0,18.7707,18.7707,18.6991,18.6991,107000.0
2008-06-10 12:45:00,31.34,31.38,31.34,31.37,71900.0,18.6991,18.7229,18.6991,18.717,71900.0
2008-06-10 12:50:00,31.37,31.38,31.32,31.37,89900.0,18.717,18.7229,18.6871,18.717,89900.0
2008-06-10 12:55:00,31.37,31.4,31.33,31.36,85000.0,18.717,18.7349,18.6931,18.711,85000.0
2008-06-10 13:00:00,31.35,31.35,31.27,31.32,109900.0,18.705,18.705,18.6573,18.6871,109900.0
2008-06-10 13:05:00,31.32,31.36,31.31,31.34,76500.0,18.6871,18.711,18.6812,18.6991,76500.0
2008-06-10 13:10:00,31.35,31.54,31.34,31.5,150300.0,18.705,18.8184,18.6991,18.7945,150300.0
2008-06-10 13:15:00,31.5,31.51,31.41,31.43,80600.0,18.7945,18.8005,18.7408,18.7528,80600.0
2008-06-10 13:20:00,31.44,31.46,31.4,31.41,71000.0,18.7587,18.7707,18.7349,18.7408,71000.0
2008-06-10 13:25:00,31.41,31.48,31.4,31.46,113200.0,18.7408,18.7826,18.7349,18.7707,113200.0
2008-06-10 13:30:00,31.45,31.47,31.35,31.35,91200.0,18.7647,18.7766,18.705,18.705,91200.0
2008-06-10 13:35:00,31.35,31.38,31.33,31.36,76100.0,18.705,18.7229,18.6931,18.711,76100.0
2008-06-10 13:40:00,31.35,31.4,31.32,31.38,71600.0,18.705,18.7349,18.6871,18.7229,71600.0
2008-06-10 13:45:00,31.39,31.42,31.34,31.39,81800.0,18.7289,18.7468,18.6991,18.7289,81800.0
2008-06-10 13:50:00,31.39,31.44,31.37,31.37,74400.0,18.7289,18.7587,18.717,18.717,74400.0
2008-06-10 13:55:00,31.38,31.42,31.33,31.34,73900.0,18.7229,18.7468,18.6931,18.6991,73900.0
2008-06-10 14:00:00,31.34,31.37,31.24,31.3,213300.0,18.6991,18.717,18.6394,18.6752,213300.0
2008-06-10 14:05:00,31.29,31.3,31.2,31.23,172500.0,18.6692,18.6752,18.6155,18.6334,172500.0
2008-06-10 14:10:00,31.23,31.24,31.17,31.23,88100.0,18.6334,18.6394,18.5976,18.6334,88100.0
2008-06-10 14:15:00,31.22,31.23,31.11,31.11,104300.0,18.6275,18.6334,18.5618,18.5618,104300.0
2008-06-10 14:20:00,31.12,31.22,31.12,31.21,106900.0,18.5678,18.6275,18.5678,18.6215,106900.0
2008-06-10 14:25:00,31.2,31.27,31.17,31.24,103900.0,18.6155,18.6573,18.5976,18.6394,103900.0
2008-06-10 14:30:00,31.25,31.26,31.21,31.24,64900.0,18.6454,18.6513,18.6215,18.6394,64900.0
2008-06-10 14:35:00,31.23,31.27,31.22,31.25,86700.0,18.6334,18.6573,18.6275,18.6454,86700.0
2008-06-10 14:40:00,31.25,31.31,31.23,31.25,116900.0,18.6454,18.6812,18.6334,18.6454,116900.0
2008-06-10 14:45:00,31.25,31.29,31.24,31.27,78000.0,18.6454,18.6692,18.6394,18.6573,78000.0
2008-06-10 14:50:00,31.27,31.28,31.22,31.25,85600.0,18.6573,18.6633,18.6275,18.6454,85600.0
2008-06-10 14:55:00,31.24,31.29,31.22,31.28,114000.0,18.6394,18.6692,18.6275,18.6633,114000.0
2008-06-10 15:00:00,31.29,31.33,31.26,31.26,151500.0,18.6692,18.6931,18.6513,18.6513,151500.0
2008-06-10 15:05:00,31.26,31.29,31.25,31.26,91000.0,18.6513,18.6692,18.6454,18.6513,91000.0
2008-06-10 15:10:00,31.26,31.3,31.25,31.3,130400.0,18.6513,18.6752,18.6454,18.6752,130400.0
2008-06-10 15:15:00,31.3,31.3,31.23,31.26,148500.0,18.6752,18.6752,18.6334,18.6513,148500.0
2008-06-10 15:20:00,31.27,31.3,31.25,31.28,161600.0,18.6573,18.6752,18.6454,18.6633,161600.0
2008-06-10 15:25:00,31.28,31.29,31.25,31.27,87300.0,18.6633,18.6692,18.6454,18.6573,87300.0
2008-06-10 15:30:00,31.27,31.28,31.21,31.22,143400.0,18.6573,18.6633,18.6215,18.6275,143400.0
2008-06-10 15:35:00,31.22,31.24,31.2,31.21,159600.0,18.6275,18.6394,18.6155,18.6215,159600.0
2008-06-10 15:40:00,31.21,31.23,31.14,31.2,236700.0,18.6215,18.6334,18.5797,18.6155,236700.0
2008-06-10 15:45:00,31.2,31.24,31.2,31.22,170700.0,18.6155,18.6394,18.6155,18.6275,170700.0
2008-06-10 15:50:00,31.22,31.26,31.2,31.25,187700.0,18.6275,18.6513,18.6155,18.6454,187700.0
2008-06-10 15:55:00,31.25,31.25,31.19,31.21,379000.0,18.6454,18.6454,18.6096,18.6215,379000.0
2008-06-11 09:30:00,31.23,31.42,31.06,31.09,209700.0,18.6334,18.7468,18.532,18.5499,209700.0
2008-06-11 09:35:00,31.12,31.18,31.01,31.03,137700.0,18.5678,18.6036,18.5022,18.5141,137700.0
2008-06-11 09:40:00,31.03,31.06,30.92,30.95,158900.0,18.5141,18.532,18.4485,18.4664,158900.0
2008-06-11 09:45:00,30.94,30.97,30.83,30.84,228200.0,18.4604,18.4783,18.3948,18.4007,228200.0
2008-06-11 09:50:00,30.84,30.88,30.73,30.74,220000.0,18.4007,18.4246,18.3351,18.3411,220000.0
2008-06-11 09:55:00,30.73,30.76,30.65,30.65,191200.0,18.3351,18.353,18.2874,18.2874,191200.0
2008-06-11 10:00:00,30.65,30.7,30.62,30.65,245300.0,18.2874,18.3172,18.2695,18.2874,245300.0
2008-06-11 10:05:00,30.64,30.67,30.51,30.51,366100.0,18.2814,18.2993,18.2038,18.2038,366100.0
2008-06-11 10:10:00,30.51,30.51,30.24,30.4,466200.0,18.2038,18.2038,18.0427,18.1382,466200.0
2008-06-11 10:15:00,30.4,30.52,30.39,30.49,185300.0,18.1382,18.2098,18.1322,18.1919,185300.0
2008-06-11 10:20:00,30.49,30.5,30.38,30.45,195100.0,18.1919,18.1979,18.1263,18.168,195100.0
2008-06-11 10:25:00,30.45,30.47,30.29,30.32,263600.0,18.168,18.18,18.0726,18.0905,263600.0
2008-06-11 10:30:00,30.32,30.56,30.29,30.53,331800.0,18.0905,18.2337,18.0726,18.2158,331800.0
2008-06-11 10:35:00,30.53,30.58,30.45,30.56,494100.0,18.2158,18.2456,18.168,18.2337,494100.0
2008-06-11 10:40:00,30.56,30.59,30.47,30.5,182500.0,18.2337,18.2516,18.18,18.1979,182500.0
2008-06-11 10:45:00,30.5,30.67,30.48,30.66,209000.0,18.1979,18.2993,18.1859,18.2933,209000.0
2008-06-11 10:50:00,30.66,30.81,30.59,30.81,156500.0,18.2933,18.3828,18.2516,18.3828,156500.0
2008-06-11 10:55:00,30.81,30.88,30.74,30.84,197100.0,18.3828,18.4246,18.3411,18.4007,197100.0
2008-06-11 11:00:00,30.83,30.86,30.71,30.71,176200.0,18.3948,18.4127,18.3232,18.3232,176200.0
2008-06-11 11:05:00,30.71,30.79,30.63,30.64,107600.0,18.3232,18.3709,18.2754,18.2814,107600.0
2008-06-11 11:10:00,30.65,30.76,30.65,30.75,103600.0,18.2874,18.353,18.2874,18.347,103600.0
2008-06-11 11:15:00,30.75,30.81,30.68,30.7,107700.0,18.347,18.3828,18.3053,18.3172,107700.0
2008-06-11 11:20:00,30.7,30.71,30.58,30.6,152700.0,18.3172,18.3232,18.2456,18.2575,152700.0
2008-06-11 11:25:00,30.61,30.61,30.44,30.47,204400.0,18.2635,18.2635,18.1621,18.18,204400.0
2008-06-11 11:30:00,30.47,30.51,30.43,30.47,180100.0,18.18,18.2038,18.1561,18.18,180100.0
2008-06-11 11:35:00,30.47,30.56,30.46,30.49,159800.0,18.18,18.2337,18.174,18.1919,159800.0
2008-06-11 11:40:00,30.49,30.53,30.46,30.49,135800.0,18.1919,18.2158,18.174,18.1919,135800.0
2008-06-11 11:45:00,30.5,30.5,30.42,30.45,110100.0,18.1979,18.1979,18.1501,18.168,110100.0
2008-06-11 11:50:00,30.44,30.55,30.42,30.49,210300.0,18.1621,18.2277,18.1501,18.1919,210300.0
2008-06-11 11:55:00,30.48,30.59,30.48,30.57,114600.0,18.1859,18.2516,18.1859,18.2396,114600.0
2008-06-11 12:00:00,30.57,30.62,30.54,30.58,73600.0,18.2396,18.2695,18.2217,18.2456,73600.0
2008-06-11 12:05:00,30.58,30.65,30.54,30.63,209500.0,18.2456,18.2874,18.2217,18.2754,209500.0
2008-06-11 12:10:00,30.63,30.63,30.54,30.56,111400.0,18.2754,18.2754,18.2217,18.2337,111400.0
2008-06-11 12:15:00,30.56,30.63,30.53,30.57,68600.0,18.2337,18.2754,18.2158,18.2396,68600.0
2008-06-11 12:20:00,30.58,30.58,30.54,30.57,67900.0,18.2456,18.2456,18.2217,18.2396,67900.0
2008-06-11 12:25:00,30.57,30.59,30.47,30.48,76900.0,18.2396,18.2516,18.18,18.1859,76900.0
2008-06-11 12:30:00,30.48,30.5,30.45,30.48,110500.0,18.1859,18.1979,18.168,18.1859,110500.0
2008-06-11 12:35:00,30.49,30.51,30.44,30.47,101300.0,18.1919,18.2038,18.1621,18.18,101300.0
2008-06-11 12:40:00,30.47,30.51,30.36,30.38,122400.0,18.18,18.2038,18.1143,18.1263,122400.0
2008-06-11 12:45:00,30.38,30.48,30.37,30.48,53000.0,18.1263,18.1859,18.1203,18.1859,53000.0
2008-06-11 12:50:00,30.49,30.51,30.48,30.5,94900.0,18.1919,18.2038,18.1859,18.1979,94900.0
2008-06-11 12:55:00,30.5,30.56,30.49,30.55,105200.0,18.1979,18.2337,18.1919,18.2277,105200.0
2008-06-11 13:00:00,30.55,30.56,30.49,30.49,217900.0,18.2277,18.2337,18.1919,18.1919,217900.0
2008-06-11 13:05:00,30.5,30.54,30.45,30.53,132000.0,18.1979,18.2217,18.168,18.2158,132000.0
2008-06-11 13:10:00,30.53,30.56,30.5,30.56,76900.0,18.2158,18.2337,18.1979,18.2337,76900.0
2008-06-11 13:15:00,30.55,30.6,30.55,30.56,52400.0,18.2277,18.2575,18.2277,18.2337,52400.0
2008-06-11 13:20:00,30.56,30.57,30.5,30.52,57800.0,18.2337,18.2396,18.1979,18.2098,57800.0
2008-06-11 13:25:00,30.52,30.58,30.52,30.56,50400.0,18.2098,18.2456,18.2098,18.2337,50400.0
2008-06-11 13:30:00,30.55,30.59,30.51,30.55,118700.0,18.2277,18.2516,18.2038,18.2277,118700.0
2008-06-11 13:35:00,30.56,30.59,30.5,30.51,103200.0,18.2337,18.2516,18.1979,18.2038,103200.0
2008-06-11 13:40:00,30.51,30.55,30.5,30.53,82400.0,18.2038,18.2277,18.1979,18.2158,82400.0
2008-06-11 13:45:00,30.53,30.58,30.48,30.49,108500.0,18.2158,18.2456,18.1859,18.1919,108500.0
2008-06-11 13:50:00,30.5,30.51,30.43,30.45,67100.0,18.1979,18.2038,18.1561,18.168,67100.0
2008-06-11 13:55:00,30.45,30.53,30.41,30.5,157200.0,18.168,18.2158,18.1442,18.1979,157200.0
2008-06-11 14:00:00,30.5,30.6,30.44,30.53,211700.0,18.1979,18.2575,18.1621,18.2158,211700.0
2008-06-11 14:05:00,30.52,30.57,30.47,30.53,127600.0,18.2098,18.2396,18.18,18.2158,127600.0
2008-06-11 14:10:00,30.54,30.57,30.5,30.53,93000.0,18.2217,18.2396,18.1979,18.2158,93000.0
2008-06-11 14:15:00,30.53,30.57,30.51,30.53,76200.0,18.2158,18.2396,18.2038,18.2158,76200.0
2008-06-11 14:20:00,30.53,30.62,30.49,30.56,127300.0,18.2158,18.2695,18.1919,18.2337,127300.0
2008-06-11 14:25:00,30.56,30.66,30.56,30.6,123000.0,18.2337,18.2933,18.2337,18.2575,123000.0
2008-06-11 14:30:00,30.61,30.62,30.55,30.55,80500.0,18.2635,18.2695,18.2277,18.2277,80500.0
2008-06-11 14:35:00,30.55,30.57,30.51,30.54,102700.0,18.2277,18.2396,18.2038,18.2217,102700.0
2008-06-11 14:40:00,30.54,30.6,30.53,30.59,125300.0,18.2217,18.2575,18.2158,18.2516,125300.0
2008-06-11 14:45:00,30.59,30.61,30.56,30.58,139800.0,18.2516,18.2635,18.2337,18.2456,139800.0
2008-06-11 14:50:00,30.58,30.65,30.58,30.64,104300.0,18.2456,18.2874,18.2456,18.2814,104300.0
2008-06-11 14:55:00,30.65,30.65,30.6,30.6,156500.0,18.2874,18.2874,18.2575,18.2575,156500.0
2008-06-11 15:00:00,30.6,30.66,30.6,30.65,151300.0,18.2575,18.2933,18.2575,18.2874,151300.0
2008-06-11 15:05:00,30.65,30.66,30.6,30.61,232600.0,18.2874,18.2933,18.2575,18.2635,232600.0
2008-06-11 15:10:00,30.62,30.64,30.59,30.61,249700.0,18.2695,18.2814,18.2516,18.2635,249700.0
2008-06-11 15:15:00,30.61,30.63,30.6,30.61,130300.0,18.2635,18.2754,18.2575,18.2635,130300.0
2008-06-11 15:20:00,30.6,30.64,30.59,30.63,206800.0,18.2575,18.2814,18.2516,18.2754,206800.0
2008-06-11 15:25:00,30.62,30.66,30.6,30.65,386900.0,18.2695,18.2933,18.2575,18.2874,386900.0
2008-06-11 15:30:00,30.66,30.67,30.63,30.66,318700.0,18.2933,18.2993,18.2754,18.2933,318700.0
2008-06-11 15:35:00,30.65,30.66,30.59,30.59,241300.0,18.2874,18.2933,18.2516,18.2516,241300.0
2008-06-11 15:40:00,30.59,30.6,30.5,30.55,489000.0,18.2516,18.2575,18.1979,18.2277,489000.0
2008-06-11 15:45:00,30.54,30.57,30.52,30.56,272900.0,18.2217,18.2396,18.2098,18.2337,272900.0
2008-06-11 15:50:00,30.55,30.6,30.52,30.59,490000.0,18.2277,18.2575,18.2098,18.2516,490000.0
2008-06-11 15:55:00,30.6,30.61,30.5,30.52,898100.0,18.2575,18.2635,18.1979,18.2098,898100.0
2008-06-12 09:30:00,30.66,31.5,30.66,31.19,250300.0,18.2933,18.7945,18.2933,18.6096,250300.0
2008-06-12 09:35:00,31.18,31.41,31.09,31.4,309800.0,18.6036,18.7408,18.5499,18.7349,309800.0
2008-06-12 09:40:00,31.39,31.46,31.25,31.39,305800.0,18.7289,18.7707,18.6454,18.7289,305800.0
2008-06-12 09:45:00,31.39,31.8,31.38,31.78,467000.0,18.7289,18.9735,18.7229,18.9616,467000.0
2008-06-12 09:50:00,31.78,31.8,31.52,31.74,536200.0,18.9616,18.9735,18.8064,18.9377,536200.0
2008-06-12 09:55:00,31.76,31.78,31.5,31.51,195400.0,18.9496,18.9616,18.7945,18.8005,195400.0
2008-06-12 10:00:00,31.52,31.54,31.35,31.47,267400.0,18.8064,18.8184,18.705,18.7766,267400.0
2008-06-12 10:05:00,31.47,31.6,31.38,31.39,268000.0,18.7766,18.8542,18.7229,18.7289,268000.0
2008-06-12 10:10:00,31.4,31.4,31.23,31.33,255800.0,18.7349,18.7349,18.6334,18.6931,255800.0
2008-06-12 10:15:00,31.34,31.34,31.23,31.24,126600.0,18.6991,18.6991,18.6334,18.6394,126600.0
2008-06-12 10:20:00,31.24,31.26,31.2,31.25,250300.0,18.6394,18.6513,18.6155,18.6454,250300.0
2008-06-12 10:25:00,31.25,31.38,31.23,31.38,121600.0,18.6454,18.7229,18.6334,18.7229,121600.0
2008-06-12 10:30:00,31.38,31.48,31.35,31.42,143400.0,18.7229,18.7826,18.705,18.7468,143400.0
2008-06-12 10:35:00,31.42,31.47,31.35,31.44,141200.0,18.7468,18.7766,18.705,18.7587,141200.0
2008-06-12 10:40:00,31.45,31.49,31.39,31.4,98900.0,18.7647,18.7886,18.7289,18.7349,98900.0
2008-06-12 10:45:00,31.4,31.41,31.31,31.33,125800.0,18.7349,18.7408,18.6812,18.6931,125800.0
2008-06-12 10:50:00,31.33,31.39,31.32,31.38,112500.0,18.6931,18.7289,18.6871,18.7229,112500.0
2008-06-12 10:55:00,31.37,31.43,31.36,31.43,66600.0,18.717,18.7528,18.711,18.7528,66600.0
2008-06-12 11:00:00,31.43,31.47,31.4,31.47,159100.0,18.7528,18.7766,18.7349,18.7766,159100.0
2008-06-12 11:05:00,31.47,31.55,31.46,31.53,161500.0,18.7766,18.8243,18.7707,18.8124,161500.0
2008-06-12 11:10:00,31.52,31.59,31.5,31.59,84000.0,18.8064,18.8482,18.7945,18.8482,84000.0
2008-06-12 11:15:00,31.59,31.61,31.53,31.55,128100.0,18.8482,18.8601,18.8124,18.8243,128100.0
2008-06-12 11:20:00,31.55,31.62,31.53,31.56,145800.0,18.8243,18.8661,18.8124,18.8303,145800.0
2008-06-12 11:25:00,31.55,31.62,31.52,31.56,111600.0,18.8243,18.8661,18.8064,18.8303,111600.0
2008-06-12 11:30:00,31.57,31.6,31.51,31.54,104600.0,18.8363,18.8542,18.8005,18.8184,104600.0
2008-06-12 11:35:00,31.53,31.54,31.46,31.52,84300.0,18.8124,18.8184,18.7707,18.8064,84300.0
2008-06-12 11:40:00,31.53,31.54,31.4,31.4,142300.0,18.8124,18.8184,18.7349,18.7349,142300.0
2008-06-12 11:45:00,31.41,31.44,31.35,31.4,139400.0,18.7408,18.7587,18.705,18.7349,139400.0
2008-06-12 11:50:00,31.4,31.41,31.3,31.31,167300.0,18.7349,18.7408,18.6752,18.6812,167300.0
2008-06-12 11:55:00,31.31,31.33,31.27,31.32,105400.0,18.6812,18.6931,18.6573,18.6871,105400.0
2008-06-12 12:00:00,31.31,31.35,31.31,31.35,97100.0,18.6812,18.705,18.6812,18.705,97100.0
2008-06-12 12:05:00,31.35,31.44,31.34,31.41,85000.0,18.705,18.7587,18.6991,18.7408,85000.0
2008-06-12 12:10:00,31.41,31.44,31.36,31.4,84000.0,18.7408,18.7587,18.711,18.7349,84000.0
2008-06-12 12:15:00,31.39,31.42,31.37,31.41,64000.0,18.7289,18.7468,18.717,18.7408,64000.0
2008-06-12 12:20:00,31.41,31.44,31.37,31.42,130700.0,18.7408,18.7587,18.717,18.7468,130700.0
2008-06-12 12:25:00,31.42,31.46,31.41,31.45,111900.0,18.7468,18.7707,18.7408,18.7647,111900.0
2008-06-12 12:30:00,31.46,31.55,31.45,31.51,121900.0,18.7707,18.8243,18.7647,18.8005,121900.0
2008-06-12 12:35:00,31.52,31.59,31.52,31.53,137900.0,18.8064,18.8482,18.8064,18.8124,137900.0
2008-06-12 12:40:00,31.53,31.57,31.52,31.57,104100.0,18.8124,18.8363,18.8064,18.8363,104100.0
2008-06-12 12:45:00,31.56,31.57,31.48,31.49,136900.0,18.8303,18.8363,18.7826,18.7886,136900.0
2008-06-12 12:50:00,31.49,31.5,31.35,31.45,122600.0,18.7886,18.7945,18.705,18.7647,122600.0
2008-06-12 12:55:00,31.44,31.45,31.37,31.38,125300.0,18.7587,18.7647,18.717,18.7229,125300.0
2008-06-12 13:00:00,31.38,31.5,31.38,31.45,121100.0,18.7229,18.7945,18.7229,18.7647,121100.0
2008-06-12 13:05:00,31.45,31.45,31.39,31.41,134000.0,18.7647,18.7647,18.7289,18.7408,134000.0
2008-06-12 13:10:00,31.41,31.44,31.33,31.44,134300.0,18.7408,18.7587,18.6931,18.7587,134300.0
2008-06-12 13:15:00,31.45,31.45,31.37,31.38,152600.0,18.7647,18.7647,18.717,18.7229,152600.0
2008-06-12 13:20:00,31.38,31.42,31.36,31.41,113700.0,18.7229,18.7468,18.711,18.7408,113700.0
2008-06-12 13:25:00,31.41,31.46,31.41,31.45,99000.0,18.7408,18.7707,18.7408,18.7647,99000.0
2008-06-12 13:30:00,31.44,31.45,31.33,31.33,145900.0,18.7587,18.7647,18.6931,18.6931,145900.0
2008-06-12 13:35:00,31.34,31.35,31.3,31.35,114800.0,18.6991,18.705,18.6752,18.705,114800.0
2008-06-12 13:40:00,31.35,31.36,31.31,31.33,78000.0,18.705,18.711,18.6812,18.6931,78000.0
2008-06-12 13:45:00,31.34,31.34,31.26,31.27,115100.0,18.6991,18.6991,18.6513,18.6573,115100.0
2008-06-12 13:50:00,31.27,31.29,31.16,31.29,205900.0,18.6573,18.6692,18.5917,18.6692,205900.0
2008-06-12 13:55:00,31.28,31.28,31.23,31.25,102200.0,18.6633,18.6633,18.6334,18.6454,102200.0
2008-06-12 14:00:00,31.25,31.27,31.15,31.15,104600.0,18.6454,18.6573,18.5857,18.5857,104600.0
2008-06-12 14:05:00,31.15,31.16,31.11,31.14,218500.0,18.5857,18.5917,18.5618,18.5797,218500.0
2008-06-12 14:10:00,31.14,31.17,31.1,31.17,195700.0,18.5797,18.5976,18.5559,18.5976,195700.0
2008-06-12 14:15:00,31.17,31.23,31.16,31.17,198200.0,18.5976,18.6334,18.5917,18.5976,198200.0
2008-06-12 14:20:00,31.17,31.23,31.16,31.19,89400.0,18.5976,18.6334,18.5917,18.6096,89400.0
2008-06-12 14:25:00,31.19,31.2,31.07,31.09,181900.0,18.6096,18.6155,18.538,18.5499,181900.0
2008-06-12 14:30:00,31.08,31.13,31.08,31.11,95200.0,18.5439,18.5738,18.5439,18.5618,95200.0
2008-06-12 14:35:00,31.1,31.12,30.99,31.03,133800.0,18.5559,18.5678,18.4902,18.5141,133800.0
2008-06-12 14:40:00,31.03,31.09,31.02,31.04,126600.0,18.5141,18.5499,18.5081,18.5201,126600.0
2008-06-12 14:45:00,31.04,31.05,30.98,30.98,119300.0,18.5201,18.526,18.4843,18.4843,119300.0
2008-06-12 14:50:00,30.99,31.02,30.98,31.01,94000.0,18.4902,18.5081,18.4843,18.5022,94000.0
2008-06-12 14:55:00,31.01,31.06,30.98,31.04,113700.0,18.5022,18.532,18.4843,18.5201,113700.0
2008-06-12 15:00:00,31.04,31.05,30.99,31.04,127300.0,18.5201,18.526,18.4902,18.5201,127300.0
2008-06-12 15:05:00,31.03,31.06,30.99,31.02,161700.0,18.5141,18.532,18.4902,18.5081,161700.0
2008-06-12 15:10:00,31.01,31.04,30.96,30.98,199600.0,18.5022,18.5201,18.4723,18.4843,199600.0
2008-06-12 15:15:00,30.98,30.99,30.88,30.92,142300.0,18.4843,18.4902,18.4246,18.4485,142300.0
2008-06-12 15:20:00,30.92,30.95,30.84,30.85,220200.0,18.4485,18.4664,18.4007,18.4067,220200.0
2008-06-12 15:25:00,30.83,30.85,30.75,30.79,328600.0,18.3948,18.4067,18.347,18.3709,328600.0
2008-06-12 15:30:00,30.79,30.98,30.74,30.97,330800.0,18.3709,18.4843,18.3411,18.4783,330800.0
2008-06-12 15:35:00,30.97,30.97,30.89,30.92,277000.0,18.4783,18.4783,18.4306,18.4485,277000.0
2008-06-12 15:40:00,30.93,30.99,30.91,30.94,332400.0,18.4544,18.4902,18.4425,18.4604,332400.0
2008-06-12 15:45:00,30.94,31.11,30.93,31.04,292000.0,18.4604,18.5618,18.4544,18.5201,292000.0
2008-06-12 15:50:00,31.04,31.08,31.01,31.08,443500.0,18.5201,18.5439,18.5022,18.5439,443500.0
2008-06-12 15:55:00,31.08,31.17,31.07,31.15,424900.0,18.5439,18.5976,18.538,18.5857,424900.0
2008-06-13 09:30:00,31.49,31.7,31.4,31.42,203900.0,18.7886,18.9138,18.7349,18.7468,203900.0
2008-06-13 09:35:00,31.4,31.41,31.12,31.15,168000.0,18.7349,18.7408,18.5678,18.5857,168000.0
2008-06-13 09:40:00,31.15,31.15,30.84,30.86,233000.0,18.5857,18.5857,18.4007,18.4127,233000.0
2008-06-13 09:45:00,30.87,30.95,30.81,30.89,418100.0,18.4186,18.4664,18.3828,18.4306,418100.0
2008-06-13 09:50:00,30.89,30.9,30.75,30.75,353800.0,18.4306,18.4365,18.347,18.347,353800.0
2008-06-13 09:55:00,30.75,31.05,30.71,31.03,457300.0,18.347,18.526,18.3232,18.5141,457300.0
2008-06-13 10:00:00,31.02,31.33,31.01,31.31,312500.0,18.5081,18.6931,18.5022,18.6812,312500.0
2008-06-13 10:05:00,31.31,31.44,31.24,31.25,347900.0,18.6812,18.7587,18.6394,18.6454,347900.0
2008-06-13 10:10:00,31.25,31.32,31.14,31.26,242700.0,18.6454,18.6871,18.5797,18.6513,242700.0
2008-06-13 10:15:00,31.25,31.41,31.25,31.35,226000.0,18.6454,18.7408,18.6454,18.705,226000.0
2008-06-13 10:20:00,31.35,31.37,31.16,31.19,210100.0,18.705,18.717,18.5917,18.6096,210100.0
2008-06-13 10:25:00,31.19,31.25,31.13,31.18,255200.0,18.6096,18.6454,18.5738,18.6036,255200.0
2008-06-13 10:30:00,31.17,31.2,31.11,31.15,147800.0,18.5976,18.6155,18.5618,18.5857,147800.0
2008-06-13 10:35:00,31.15,31.15,31.07,31.08,175500.0,18.5857,18.5857,18.538,18.5439,175500.0
2008-06-13 10:40:00,31.07,31.09,31.0,31.05,194500.0,18.538,18.5499,18.4962,18.526,194500.0
2008-06-13 10:45:00,31.07,31.13,31.04,31.07,83800.0,18.538,18.5738,18.5201,18.538,83800.0
2008-06-13 10:50:00,31.07,31.16,31.07,31.15,101700.0,18.538,18.5917,18.538,18.5857,101700.0
2008-06-13 10:55:00,31.15,31.18,31.06,31.15,271800.0,18.5857,18.6036,18.532,18.5857,271800.0
2008-06-13 11:00:00,31.16,31.25,31.14,31.18,199400.0,18.5917,18.6454,18.5797,18.6036,199400.0
2008-06-13 11:05:00,31.17,31.18,31.06,31.08,135500.0,18.5976,18.6036,18.532,18.5439,135500.0
2008-06-13 11:10:00,31.08,31.16,31.07,31.13,135100.0,18.5439,18.5917,18.538,18.5738,135100.0
2008-06-13 11:15:00,31.13,31.14,31.06,31.14,85800.0,18.5738,18.5797,18.532,18.5797,85800.0
2008-06-13 11:20:00,31.14,31.19,31.12,31.18,105500.0,18.5797,18.6096,18.5678,18.6036,105500.0
2008-06-13 11:25:00,31.18,31.19,31.16,31.17,72500.0,18.6036,18.6096,18.5917,18.5976,72500.0
2008-06-13 11:30:00,31.17,31.18,31.09,31.09,252100.0,18.5976,18.6036,18.5499,18.5499,252100.0
2008-06-13 11:35:00,31.08,31.09,31.02,31.03,132500.0,18.5439,18.5499,18.5081,18.5141,132500.0
2008-06-13 11:40:00,31.03,31.03,30.95,30.95,190500.0,18.5141,18.5141,18.4664,18.4664,190500.0
2008-06-13 11:45:00,30.95,30.99,30.91,30.91,521500.0,18.4664,18.4902,18.4425,18.4425,521500.0
2008-06-13 11:50:00,30.91,30.94,30.89,30.93,365000.0,18.4425,18.4604,18.4306,18.4544,365000.0
2008-06-13 11:55:00,30.94,30.95,30.83,30.83,160700.0,18.4604,18.4664,18.3948,18.3948,160700.0
2008-06-13 12:00:00,30.84,30.87,30.8,30.81,159900.0,18.4007,18.4186,18.3769,18.3828,159900.0
2008-06-13 12:05:00,30.81,30.89,30.81,30.88,103600.0,18.3828,18.4306,18.3828,18.4246,103600.0
2008-06-13 12:10:00,30.88,30.89,30.83,30.84,156800.0,18.4246,18.4306,18.3948,18.4007,156800.0
2008-06-13 12:15:00,30.83,30.85,30.8,30.8,115900.0,18.3948,18.4067,18.3769,18.3769,115900.0
2008-06-13 12:20:00,30.8,30.81,30.74,30.75,133100.0,18.3769,18.3828,18.3411,18.347,133100.0
2008-06-13 12:25:00,30.74,30.75,30.69,30.69,227500.0,18.3411,18.347,18.3112,18.3112,227500.0
2008-06-13 12:30:00,30.69,30.71,30.68,30.69,175700.0,18.3112,18.3232,18.3053,18.3112,175700.0
2008-06-13 12:35:00,30.7,30.7,30.6,30.6,190300.0,18.3172,18.3172,18.2575,18.2575,190300.0
2008-06-13 12:40:00,30.6,30.61,30.52,30.53,367500.0,18.2575,18.2635,18.2098,18.2158,367500.0
2008-06-13 12:45:00,30.53,30.54,30.49,30.5,250500.0,18.2158,18.2217,18.1919,18.1979,250500.0
2008-06-13 12:50:00,30.49,30.51,30.42,30.45,340500.0,18.1919,18.2038,18.1501,18.168,340500.0
2008-06-13 12:55:00,30.45,30.46,30.41,30.43,345500.0,18.168,18.174,18.1442,18.1561,345500.0
2008-06-13 13:00:00,30.43,30.47,30.37,30.39,206900.0,18.1561,18.18,18.1203,18.1322,206900.0
2008-06-13 13:05:00,30.39,30.42,30.31,30.31,472000.0,18.1322,18.1501,18.0845,18.0845,472000.0
2008-06-13 13:10:00,30.32,30.33,30.23,30.28,707100.0,18.0905,18.0964,18.0368,18.0666,707100.0
2008-06-13 13:15:00,30.29,30.31,30.24,30.3,233900.0,18.0726,18.0845,18.0427,18.0785,233900.0
2008-06-13 13:20:00,30.31,30.33,30.23,30.3,448000.0,18.0845,18.0964,18.0368,18.0785,448000.0
2008-06-13 13:25:00,30.3,30.38,30.3,30.34,246100.0,18.0785,18.1263,18.0785,18.1024,246100.0
2008-06-13 13:30:00,30.34,30.37,30.23,30.25,277900.0,18.1024,18.1203,18.0368,18.0487,277900.0
2008-06-13 13:35:00,30.25,30.28,30.02,30.12,644000.0,18.0487,18.0666,17.9115,17.9711,644000.0
2008-06-13 13:40:00,30.13,30.17,30.11,30.16,195300.0,17.9771,18.001,17.9652,17.995,195300.0
2008-06-13 13:45:00,30.16,30.25,30.13,30.22,284100.0,17.995,18.0487,17.9771,18.0308,284100.0
2008-06-13 13:50:00,30.22,30.39,30.22,30.38,297800.0,18.0308,18.1322,18.0308,18.1263,297800.0
2008-06-13 13:55:00,30.38,30.45,30.36,30.42,244700.0,18.1263,18.168,18.1143,18.1501,244700.0
2008-06-13 14:00:00,30.41,30.48,30.36,30.43,365000.0,18.1442,18.1859,18.1143,18.1561,365000.0
2008-06-13 14:05:00,30.43,30.47,30.4,30.47,151700.0,18.1561,18.18,18.1382,18.18,151700.0
2008-06-13 14:10:00,30.48,30.51,30.44,30.49,362500.0,18.1859,18.2038,18.1621,18.1919,362500.0
2008-06-13 14:15:00,30.49,30.65,30.48,30.64,262900.0,18.1919,18.2874,18.1859,18.2814,262900.0
2008-06-13 14:20:00,30.63,30.65,30.52,30.58,650900.0,18.2754,18.2874,18.2098,18.2456,650900.0
2008-06-13 14:25:00,30.58,30.59,30.52,30.53,515900.0,18.2456,18.2516,18.2098,18.2158,515900.0
2008-06-13 14:30:00,30.53,30.54,30.48,30.52,178300.0,18.2158,18.2217,18.1859,18.2098,178300.0
2008-06-13 14:35:00,30.52,30.53,30.48,30.49,159600.0,18.2098,18.2158,18.1859,18.1919,159600.0
2008-06-13 14:40:00,30.49,30.66,30.49,30.61,176600.0,18.1919,18.2933,18.1919,18.2635,176600.0
2008-06-13 14:45:00,30.6,30.61,30.57,30.59,267300.0,18.2575,18.2635,18.2396,18.2516,267300.0
2008-06-13 14:50:00,30.58,30.68,30.53,30.67,274500.0,18.2456,18.3053,18.2158,18.2993,274500.0
2008-06-13 14:55:00,30.67,30.76,30.64,30.73,313800.0,18.2993,18.353,18.2814,18.3351,313800.0
2008-06-13 15:00:00,30.74,30.74,30.69,30.74,159400.0,18.3411,18.3411,18.3112,18.3411,159400.0
2008-06-13 15:05:00,30.74,30.77,30.72,30.75,337100.0,18.3411,18.359,18.3291,18.347,337100.0
2008-06-13 15:10:00,30.76,30.81,30.76,30.8,217300.0,18.353,18.3828,18.353,18.3769,217300.0
2008-06-13 15:15:00,30.79,30.8,30.7,30.72,213800.0,18.3709,18.3769,18.3172,18.3291,213800.0
2008-06-13 15:20:00,30.72,30.76,30.67,30.75,270800.0,18.3291,18.353,18.2993,18.347,270800.0
2008-06-13 15:25:00,30.75,30.76,30.63,30.64,242300.0,18.347,18.353,18.2754,18.2814,242300.0
2008-06-13 15:30:00,30.64,30.67,30.55,30.55,262500.0,18.2814,18.2993,18.2277,18.2277,262500.0
2008-06-13 15:35:00,30.55,30.63,30.54,30.63,353700.0,18.2277,18.2754,18.2217,18.2754,353700.0
2008-06-13 15:40:00,30.63,30.7,30.62,30.64,321200.0,18.2754,18.3172,18.2695,18.2814,321200.0
2008-06-13 15:45:00,30.63,30.74,30.63,30.68,600000.0,18.2754,18.3411,18.2754,18.3053,600000.0
2008-06-13 15:50:00,30.68,30.76,30.67,30.75,403300.0,18.3053,18.353,18.2993,18.347,403300.0
2008-06-13 15:55:00,30.75,30.84,30.74,30.83,634800.0,18.347,18.4007,18.3411,18.3948,634800.0
2008-06-16 09:30:00,30.69,30.76,30.33,30.53,289300.0,18.3112,18.353,18.0964,18.2158,289300.0
2008-06-16 09:35:00,30.52,30.91,30.49,30.91,151600.0,18.2098,18.4425,18.1919,18.4425,151600.0
2008-06-16 09:40:00,30.9,31.04,30.85,30.89,259900.0,18.4365,18.5201,18.4067,18.4306,259900.0
2008-06-16 09:45:00,30.89,30.93,30.78,30.83,238600.0,18.4306,18.4544,18.3649,18.3948,238600.0
2008-06-16 09:50:00,30.82,30.93,30.79,30.86,200700.0,18.3888,18.4544,18.3709,18.4127,200700.0
2008-06-16 09:55:00,30.85,30.94,30.75,30.9,237500.0,18.4067,18.4604,18.347,18.4365,237500.0
2008-06-16 10:00:00,30.9,30.94,30.82,30.92,129800.0,18.4365,18.4604,18.3888,18.4485,129800.0
2008-06-16 10:05:00,30.91,31.05,30.86,31.03,208200.0,18.4425,18.526,18.4127,18.5141,208200.0
2008-06-16 10:10:00,31.04,31.15,30.98,31.09,187700.0,18.5201,18.5857,18.4843,18.5499,187700.0
2008-06-16 10:15:00,31.08,31.21,31.07,31.2,171300.0,18.5439,18.6215,18.538,18.6155,171300.0
2008-06-16 10:20:00,31.2,31.22,31.11,31.21,315100.0,18.6155,18.6275,18.5618,18.6215,315100.0
2008-06-16 10:25:00,31.21,31.23,31.13,31.21,114500.0,18.6215,18.6334,18.5738,18.6215,114500.0
2008-06-16 10:30:00,31.22,31.22,31.09,31.12,163900.0,18.6275,18.6275,18.5499,18.5678,163900.0
2008-06-16 10:35:00,31.12,31.23,31.11,31.2,105400.0,18.5678,18.6334,18.5618,18.6155,105400.0
2008-06-16 10:40:00,31.2,31.23,31.2,31.23,129700.0,18.6155,18.6334,18.6155,18.6334,129700.0
2008-06-16 10:45:00,31.23,31.23,31.14,31.2,152600.0,18.6334,18.6334,18.5797,18.6155,152600.0
2008-06-16 10:50:00,31.21,31.26,31.21,31.24,175800.0,18.6215,18.6513,18.6215,18.6394,175800.0
2008-06-16 10:55:00,31.25,31.3,31.24,31.3,168600.0,18.6454,18.6752,18.6394,18.6752,168600.0
2008-06-16 11:00:00,31.3,31.32,31.24,31.25,217500.0,18.6752,18.6871,18.6394,18.6454,217500.0
2008-06-16 11:05:00,31.26,31.3,31.23,31.25,168600.0,18.6513,18.6752,18.6334,18.6454,168600.0
2008-06-16 11:10:00,31.24,31.25,31.12,31.12,133100.0,18.6394,18.6454,18.5678,18.5678,133100.0
2008-06-16 11:15:00,31.13,31.21,31.11,31.2,190600.0,18.5738,18.6215,18.5618,18.6155,190600.0
2008-06-16 11:20:00,31.21,31.22,31.1,31.12,149600.0,18.6215,18.6275,18.5559,18.5678,149600.0
2008-06-16 11:25:00,31.13,31.19,31.07,31.17,94700.0,18.5738,18.6096,18.538,18.5976,94700.0
2008-06-16 11:30:00,31.17,31.18,31.14,31.14,89700.0,18.5976,18.6036,18.5797,18.5797,89700.0
2008-06-16 11:35:00,31.14,31.19,31.1,31.19,194100.0,18.5797,18.6096,18.5559,18.6096,194100.0
2008-06-16 11:40:00,31.19,31.2,31.16,31.19,90500.0,18.6096,18.6155,18.5917,18.6096,90500.0
2008-06-16 11:45:00,31.2,31.21,31.16,31.18,66900.0,18.6155,18.6215,18.5917,18.6036,66900.0
2008-06-16 11:50:00,31.17,31.2,31.15,31.15,80200.0,18.5976,18.6155,18.5857,18.5857,80200.0
2008-06-16 11:55:00,31.15,31.19,31.13,31.19,67300.0,18.5857,18.6096,18.5738,18.6096,67300.0
2008-06-16 12:00:00,31.19,31.22,31.08,31.08,93000.0,18.6096,18.6275,18.5439,18.5439,93000.0
2008-06-16 12:05:00,31.07,31.13,31.03,31.09,154500.0,18.538,18.5738,18.5141,18.5499,154500.0
2008-06-16 12:10:00,31.1,31.11,31.08,31.09,69900.0,18.5559,18.5618,18.5439,18.5499,69900.0
2008-06-16 12:15:00,31.1,31.13,31.02,31.03,120300.0,18.5559,18.5738,18.5081,18.5141,120300.0
2008-06-16 12:20:00,31.03,31.08,31.01,31.05,116500.0,18.5141,18.5439,18.5022,18.526,116500.0
2008-06-16 12:25:00,31.04,31.08,31.02,31.03,107200.0,18.5201,18.5439,18.5081,18.5141,107200.0
2008-06-16 12:30:00,31.03,31.07,31.02,31.07,32700.0,18.5141,18.538,18.5081,18.538,32700.0
2008-06-16 12:35:00,31.06,31.09,31.04,31.08,56200.0,18.532,18.5499,18.5201,18.5439,56200.0
2008-06-16 12:40:00,31.08,31.1,31.07,31.07,33000.0,18.5439,18.5559,18.538,18.538,33000.0
2008-06-16 12:45:00,31.07,31.1,31.07,31.08,69900.0,18.538,18.5559,18.538,18.5439,69900.0
2008-06-16 12:50:00,31.09,31.19,31.08,31.16,158100.0,18.5499,18.6096,18.5439,18.5917,158100.0
2008-06-16 12:55:00,31.16,31.16,31.09,31.1,82000.0,18.5917,18.5917,18.5499,18.5559,82000.0
2008-06-16 13:00:00,31.1,31.13,31.1,31.11,62600.0,18.5559,18.5738,18.5559,18.5618,62600.0
2008-06-16 13:05:00,31.1,31.1,31.01,31.03,78700.0,18.5559,18.5559,18.5022,18.5141,78700.0
2008-06-16 13:10:00,31.02,31.05,30.96,31.02,178700.0,18.5081,18.526,18.4723,18.5081,178700.0
2008-06-16 13:15:00,31.02,31.07,31.0,31.07,94800.0,18.5081,18.538,18.4962,18.538,94800.0
2008-06-16 13:20:00,31.08,31.1,31.03,31.04,119400.0,18.5439,18.5559,18.5141,18.5201,119400.0
2008-06-16 13:25:00,31.04,31.24,31.04,31.24,143800.0,18.5201,18.6394,18.5201,18.6394,143800.0
2008-06-16 13:30:00,31.24,31.27,31.18,31.25,147600.0,18.6394,18.6573,18.6036,18.6454,147600.0
2008-06-16 13:35:00,31.25,31.31,31.25,31.27,242100.0,18.6454,18.6812,18.6454,18.6573,242100.0
2008-06-16 13:40:00,31.27,31.41,31.27,31.38,295500.0,18.6573,18.7408,18.6573,18.7229,295500.0
2008-06-16 13:45:00,31.37,31.39,31.28,31.31,212300.0,18.717,18.7289,18.6633,18.6812,212300.0
2008-06-16 13:50:00,31.32,31.38,31.3,31.33,250100.0,18.6871,18.7229,18.6752,18.6931,250100.0
2008-06-16 13:55:00,31.33,31.37,31.32,31.36,183400.0,18.6931,18.717,18.6871,18.711,183400.0
2008-06-16 14:00:00,31.36,31.46,31.35,31.36,250100.0,18.711,18.7707,18.705,18.711,250100.0
2008-06-16 14:05:00,31.36,31.44,31.34,31.36,125100.0,18.711,18.7587,18.6991,18.711,125100.0
2008-06-16 14:10:00,31.35,31.39,31.33,31.35,65900.0,18.705,18.7289,18.6931,18.705,65900.0
2008-06-16 14:15:00,31.34,31.39,31.33,31.36,139100.0,18.6991,18.7289,18.6931,18.711,139100.0
2008-06-16 14:20:00,31.36,31.41,31.32,31.33,193000.0,18.711,18.7408,18.6871,18.6931,193000.0
2008-06-16 14:25:00,31.33,31.36,31.27,31.32,117100.0,18.6931,18.711,18.6573,18.6871,117100.0
2008-06-16 14:30:00,31.33,31.37,31.31,31.35,72400.0,18.6931,18.717,18.6812,18.705,72400.0
2008-06-16 14:35:00,31.35,31.38,31.34,31.37,74900.0,18.705,18.7229,18.6991,18.717,74900.0
2008-06-16 14:40:00,31.36,31.41,31.35,31.41,92300.0,18.711,18.7408,18.705,18.7408,92300.0
2008-06-16 14:45:00,31.41,31.49,31.4,31.45,217500.0,18.7408,18.7886,18.7349,18.7647,217500.0
2008-06-16 14:50:00,31.44,31.53,31.44,31.52,229700.0,18.7587,18.8124,18.7587,18.8064,229700.0
2008-06-16 14:55:00,31.52,31.55,31.52,31.54,136900.0,18.8064,18.8243,18.8064,18.8184,136900.0
2008-06-16 15:00:00,31.53,31.54,31.52,31.54,189400.0,18.8124,18.8184,18.8064,18.8184,189400.0
2008-06-16 15:05:00,31.53,31.55,31.49,31.51,172900.0,18.8124,18.8243,18.7886,18.8005,172900.0
2008-06-16 15:10:00,31.5,31.53,31.46,31.5,140000.0,18.7945,18.8124,18.7707,18.7945,140000.0
2008-06-16 15:15:00,31.51,31.55,31.49,31.5,102800.0,18.8005,18.8243,18.7886,18.7945,102800.0
2008-06-16 15:20:00,31.49,31.5,31.43,31.44,166700.0,18.7886,18.7945,18.7528,18.7587,166700.0
2008-06-16 15:25:00,31.44,31.51,31.44,31.46,196900.0,18.7587,18.8005,18.7587,18.7707,196900.0
2008-06-16 15:30:00,31.47,31.48,31.38,31.38,229800.0,18.7766,18.7826,18.7229,18.7229,229800.0
2008-06-16 15:35:00,31.38,31.39,31.32,31.33,219300.0,18.7229,18.7289,18.6871,18.6931,219300.0
2008-06-16 15:40:00,31.34,31.4,31.33,31.39,272400.0,18.6991,18.7349,18.6931,18.7289,272400.0
2008-06-16 15:45:00,31.39,31.4,31.35,31.38,321400.0,18.7289,18.7349,18.705,18.7229,321400.0
2008-06-16 15:50:00,31.38,31.43,31.37,31.4,534300.0,18.7229,18.7528,18.717,18.7349,534300.0
2008-06-16 15:55:00,31.4,31.41,31.38,31.4,456700.0,18.7349,18.7408,18.7229,18.7349,456700.0
2008-06-17 09:30:00,31.6,31.81,31.6,31.78,237200.0,18.8542,18.9795,18.8542,18.9616,237200.0
2008-06-17 09:35:00,31.77,31.79,31.42,31.44,203800.0,18.9556,18.9675,18.7468,18.7587,203800.0
2008-06-17 09:40:00,31.44,31.49,31.18,31.24,202300.0,18.7587,18.7886,18.6036,18.6394,202300.0
2008-06-17 09:45:00,31.23,31.42,31.23,31.42,204900.0,18.6334,18.7468,18.6334,18.7468,204900.0
2008-06-17 09:50:00,31.41,31.47,31.37,31.41,185600.0,18.7408,18.7766,18.717,18.7408,185600.0
2008-06-17 09:55:00,31.41,31.42,31.27,31.3,177200.0,18.7408,18.7468,18.6573,18.6752,177200.0
2008-06-17 10:00:00,31.3,31.39,31.29,31.33,139800.0,18.6752,18.7289,18.6692,18.6931,139800.0
2008-06-17 10:05:00,31.33,31.35,31.06,31.07,187600.0,18.6931,18.705,18.532,18.538,187600.0
2008-06-17 10:10:00,31.08,31.23,31.07,31.18,191000.0,18.5439,18.6334,18.538,18.6036,191000.0
2008-06-17 10:15:00,31.18,31.23,31.14,31.21,100300.0,18.6036,18.6334,18.5797,18.6215,100300.0
2008-06-17 10:20:00,31.2,31.26,31.06,31.08,181800.0,18.6155,18.6513,18.532,18.5439,181800.0
2008-06-17 10:25:00,31.07,31.1,31.01,31.03,165000.0,18.538,18.5559,18.5022,18.5141,165000.0
2008-06-17 10:30:00,31.03,31.08,31.0,31.03,158400.0,18.5141,18.5439,18.4962,18.5141,158400.0
2008-06-17 10:35:00,31.03,31.09,31.01,31.02,171300.0,18.5141,18.5499,18.5022,18.5081,171300.0
2008-06-17 10:40:00,31.02,31.04,30.96,30.98,187500.0,18.5081,18.5201,18.4723,18.4843,187500.0
2008-06-17 10:45:00,30.98,31.02,30.87,30.93,178400.0,18.4843,18.5081,18.4186,18.4544,178400.0
2008-06-17 10:50:00,30.92,30.97,30.88,30.9,141000.0,18.4485,18.4783,18.4246,18.4365,141000.0
2008-06-17 10:55:00,30.9,30.99,30.89,30.9,120800.0,18.4365,18.4902,18.4306,18.4365,120800.0
2008-06-17 11:00:00,30.89,30.98,30.89,30.98,96500.0,18.4306,18.4843,18.4306,18.4843,96500.0
2008-06-17 11:05:00,30.97,31.09,30.97,31.02,135400.0,18.4783,18.5499,18.4783,18.5081,135400.0
2008-06-17 11:10:00,31.03,31.07,30.97,30.98,135400.0,18.5141,18.538,18.4783,18.4843,135400.0
2008-06-17 11:15:00,30.98,30.98,30.77,30.8,286900.0,18.4843,18.4843,18.359,18.3769,286900.0
2008-06-17 11:20:00,30.8,30.86,30.79,30.79,190200.0,18.3769,18.4127,18.3709,18.3709,190200.0
2008-06-17 11:25:00,30.78,30.79,30.69,30.74,208900.0,18.3649,18.3709,18.3112,18.3411,208900.0
2008-06-17 11:30:00,30.74,30.77,30.67,30.7,206200.0,18.3411,18.359,18.2993,18.3172,206200.0
2008-06-17 11:35:00,30.7,30.77,30.61,30.75,301800.0,18.3172,18.359,18.2635,18.347,301800.0
2008-06-17 11:40:00,30.75,30.88,30.75,30.81,156900.0,18.347,18.4246,18.347,18.3828,156900.0
2008-06-17 11:45:00,30.8,30.89,30.78,30.85,165400.0,18.3769,18.4306,18.3649,18.4067,165400.0
2008-06-17 11:50:00,30.85,30.93,30.83,30.84,186400.0,18.4067,18.4544,18.3948,18.4007,186400.0
2008-06-17 11:55:00,30.83,30.84,30.76,30.81,148800.0,18.3948,18.4007,18.353,18.3828,148800.0
2008-06-17 12:00:00,30.8,30.85,30.77,30.85,120400.0,18.3769,18.4067,18.359,18.4067,120400.0
2008-06-17 12:05:00,30.85,30.91,30.81,30.9,77700.0,18.4067,18.4425,18.3828,18.4365,77700.0
2008-06-17 12:10:00,30.9,31.01,30.89,30.98,128600.0,18.4365,18.5022,18.4306,18.4843,128600.0
2008-06-17 12:15:00,30.98,31.0,30.94,31.0,109700.0,18.4843,18.4962,18.4604,18.4962,109700.0
2008-06-17 12:20:00,31.0,31.03,30.95,30.97,64300.0,18.4962,18.5141,18.4664,18.4783,64300.0
2008-06-17 12:25:00,30.97,31.0,30.85,30.86,91700.0,18.4783,18.4962,18.4067,18.4127,91700.0
2008-06-17 12:30:00,30.88,30.88,30.77,30.78,197300.0,18.4246,18.4246,18.359,18.3649,197300.0
2008-06-17 12:35:00,30.78,30.84,30.72,30.84,120600.0,18.3649,18.4007,18.3291,18.4007,120600.0
2008-06-17 12:40:00,30.84,30.91,30.84,30.91,129600.0,18.4007,18.4425,18.4007,18.4425,129600.0
2008-06-17 12:45:00,30.91,30.96,30.91,30.95,98600.0,18.4425,18.4723,18.4425,18.4664,98600.0
2008-06-17 12:50:00,30.96,30.98,30.91,30.98,70100.0,18.4723,18.4843,18.4425,18.4843,70100.0
2008-06-17 12:55:00,30.98,31.02,30.97,30.99,75400.0,18.4843,18.5081,18.4783,18.4902,75400.0
2008-06-17 13:00:00,30.98,31.0,30.89,30.9,98100.0,18.4843,18.4962,18.4306,18.4365,98100.0
2008-06-17 13:05:00,30.89,31.01,30.89,31.0,180600.0,18.4306,18.5022,18.4306,18.4962,180600.0
2008-06-17 13:10:00,31.0,31.01,30.99,31.0,137000.0,18.4962,18.5022,18.4902,18.4962,137000.0
2008-06-17 13:15:00,31.01,31.02,30.96,30.97,101900.0,18.5022,18.5081,18.4723,18.4783,101900.0
2008-06-17 13:20:00,30.96,31.03,30.96,31.03,66700.0,18.4723,18.5141,18.4723,18.5141,66700.0
2008-06-17 13:25:00,31.02,31.05,30.98,31.01,120200.0,18.5081,18.526,18.4843,18.5022,120200.0
2008-06-17 13:30:00,31.02,31.07,31.0,31.03,108300.0,18.5081,18.538,18.4962,18.5141,108300.0
2008-06-17 13:35:00,31.02,31.08,31.02,31.04,100400.0,18.5081,18.5439,18.5081,18.5201,100400.0
2008-06-17 13:40:00,31.04,31.06,30.98,30.98,60900.0,18.5201,18.532,18.4843,18.4843,60900.0
2008-06-17 13:45:00,30.99,31.05,30.98,31.01,74000.0,18.4902,18.526,18.4843,18.5022,74000.0
2008-06-17 13:50:00,31.01,31.06,31.01,31.06,147100.0,18.5022,18.532,18.5022,18.532,147100.0
2008-06-17 13:55:00,31.05,31.07,31.05,31.06,65700.0,18.526,18.538,18.526,18.532,65700.0
2008-06-17 14:00:00,31.07,31.09,31.06,31.08,93300.0,18.538,18.5499,18.532,18.5439,93300.0
2008-06-17 14:05:00,31.08,31.08,30.96,30.99,130800.0,18.5439,18.5439,18.4723,18.4902,130800.0
2008-06-17 14:10:00,30.99,30.99,30.9,30.91,84800.0,18.4902,18.4902,18.4365,18.4425,84800.0
2008-06-17 14:15:00,30.9,30.91,30.85,30.85,244000.0,18.4365,18.4425,18.4067,18.4067,244000.0
2008-06-17 14:20:00,30.85,30.91,30.84,30.86,185000.0,18.4067,18.4425,18.4007,18.4127,185000.0
2008-06-17 14:25:00,30.86,30.86,30.75,30.77,117100.0,18.4127,18.4127,18.347,18.359,117100.0
2008-06-17 14:30:00,30.77,30.79,30.75,30.77,112400.0,18.359,18.3709,18.347,18.359,112400.0
2008-06-17 14:35:00,30.77,30.77,30.72,30.72,152800.0,18.359,18.359,18.3291,18.3291,152800.0
2008-06-17 14:40:00,30.72,30.85,30.72,30.83,130300.0,18.3291,18.4067,18.3291,18.3948,130300.0
2008-06-17 14:45:00,30.82,30.84,30.79,30.8,62400.0,18.3888,18.4007,18.3709,18.3769,62400.0
2008-06-17 14:50:00,30.79,30.85,30.77,30.85,80600.0,18.3709,18.4067,18.359,18.4067,80600.0
2008-06-17 14:55:00,30.84,30.95,30.84,30.86,130700.0,18.4007,18.4664,18.4007,18.4127,130700.0
2008-06-17 15:00:00,30.86,30.89,30.81,30.84,119600.0,18.4127,18.4306,18.3828,18.4007,119600.0
2008-06-17 15:05:00,30.84,30.84,30.76,30.77,147400.0,18.4007,18.4007,18.353,18.359,147400.0
2008-06-17 15:10:00,30.78,30.94,30.77,30.91,225700.0,18.3649,18.4604,18.359,18.4425,225700.0
2008-06-17 15:15:00,30.91,30.91,30.75,30.76,150900.0,18.4425,18.4425,18.347,18.353,150900.0
2008-06-17 15:20:00,30.75,30.81,30.73,30.74,228100.0,18.347,18.3828,18.3351,18.3411,228100.0
2008-06-17 15:25:00,30.74,30.77,30.74,30.74,176700.0,18.3411,18.359,18.3411,18.3411,176700.0
2008-06-17 15:30:00,30.74,30.78,30.71,30.77,193400.0,18.3411,18.3649,18.3232,18.359,193400.0
2008-06-17 15:35:00,30.78,30.78,30.7,30.72,162400.0,18.3649,18.3649,18.3172,18.3291,162400.0
2008-06-17 15:40:00,30.72,30.72,30.62,30.64,414200.0,18.3291,18.3291,18.2695,18.2814,414200.0
2008-06-17 15:45:00,30.65,30.7,30.64,30.69,257800.0,18.2874,18.3172,18.2814,18.3112,257800.0
2008-06-17 15:50:00,30.7,30.72,30.69,30.72,227100.0,18.3172,18.3291,18.3112,18.3291,227100.0
2008-06-17 15:55:00,30.71,30.72,30.63,30.68,585300.0,18.3232,18.3291,18.2754,18.3053,585300.0
2008-06-18 09:30:00,30.3,30.35,29.77,29.78,852800.0,18.0785,18.1084,17.7623,17.7683,852800.0
2008-06-18 09:35:00,29.79,30.02,29.77,30.01,890100.0,17.7742,17.9115,17.7623,17.9055,890100.0
2008-06-18 09:40:00,30.01,30.04,29.89,30.03,623500.0,17.9055,17.9234,17.8339,17.9174,623500.0
2008-06-18 09:45:00,30.03,30.05,29.95,29.96,537300.0,17.9174,17.9294,17.8697,17.8757,537300.0
2008-06-18 09:50:00,29.96,29.96,29.77,29.83,557600.0,17.8757,17.8757,17.7623,17.7981,557600.0
2008-06-18 09:55:00,29.82,29.89,29.75,29.75,435700.0,17.7921,17.8339,17.7504,17.7504,435700.0
2008-06-18 10:00:00,29.74,29.87,29.7,29.87,494200.0,17.7444,17.822,17.7205,17.822,494200.0
2008-06-18 10:05:00,29.86,29.86,29.77,29.8,267900.0,17.816,17.816,17.7623,17.7802,267900.0
2008-06-18 10:10:00,29.8,29.84,29.76,29.76,272400.0,17.7802,17.8041,17.7563,17.7563,272400.0
2008-06-18 10:15:00,29.76,29.96,29.76,29.95,315200.0,17.7563,17.8757,17.7563,17.8697,315200.0
2008-06-18 10:20:00,29.94,29.97,29.91,29.93,265200.0,17.8637,17.8816,17.8458,17.8578,265200.0
2008-06-18 10:25:00,29.93,29.95,29.91,29.93,259100.0,17.8578,17.8697,17.8458,17.8578,259100.0
2008-06-18 10:30:00,29.94,29.94,29.84,29.85,233900.0,17.8637,17.8637,17.8041,17.81,233900.0
2008-06-18 10:35:00,29.85,29.89,29.8,29.83,459400.0,17.81,17.8339,17.7802,17.7981,459400.0
2008-06-18 10:40:00,29.82,29.89,29.8,29.8,363600.0,17.7921,17.8339,17.7802,17.7802,363600.0
2008-06-18 10:45:00,29.81,29.81,29.76,29.77,198500.0,17.7862,17.7862,17.7563,17.7623,198500.0
2008-06-18 10:50:00,29.77,29.83,29.77,29.83,323300.0,17.7623,17.7981,17.7623,17.7981,323300.0
2008-06-18 10:55:00,29.82,29.95,29.81,29.95,258300.0,17.7921,17.8697,17.7862,17.8697,258300.0
2008-06-18 11:00:00,29.95,29.96,29.93,29.95,145400.0,17.8697,17.8757,17.8578,17.8697,145400.0
2008-06-18 11:05:00,29.95,30.04,29.95,30.02,269800.0,17.8697,17.9234,17.8697,17.9115,269800.0
2008-06-18 11:10:00,30.02,30.1,29.99,30.09,178300.0,17.9115,17.9592,17.8936,17.9532,178300.0
2008-06-18 11:15:00,30.08,30.13,29.97,29.99,270600.0,17.9473,17.9771,17.8816,17.8936,270600.0
2008-06-18 11:20:00,29.98,30.11,29.98,30.11,212900.0,17.8876,17.9652,17.8876,17.9652,212900.0
2008-06-18 11:25:00,30.11,30.12,30.0,30.01,115800.0,17.9652,17.9711,17.8995,17.9055,115800.0
2008-06-18 11:30:00,30.01,30.16,30.0,30.14,200900.0,17.9055,17.995,17.8995,17.9831,200900.0
2008-06-18 11:35:00,30.14,30.28,30.14,30.25,366400.0,17.9831,18.0666,17.9831,18.0487,366400.0
2008-06-18 11:40:00,30.25,30.26,30.08,30.1,218400.0,18.0487,18.0547,17.9473,17.9592,218400.0
2008-06-18 11:45:00,30.09,30.24,30.09,30.23,142100.0,17.9532,18.0427,17.9532,18.0368,142100.0
2008-06-18 11:50:00,30.24,30.44,30.23,30.42,317800.0,18.0427,18.1621,18.0368,18.1501,317800.0
2008-06-18 11:55:00,30.42,30.54,30.42,30.5,501500.0,18.1501,18.2217,18.1501,18.1979,501500.0
2008-06-18 12:00:00,30.51,30.51,30.42,30.42,146700.0,18.2038,18.2038,18.1501,18.1501,146700.0
2008-06-18 12:05:00,30.42,30.42,30.13,30.14,249500.0,18.1501,18.1501,17.9771,17.9831,249500.0
2008-06-18 12:10:00,30.15,30.21,30.13,30.21,319200.0,17.989,18.0248,17.9771,18.0248,319200.0
2008-06-18 12:15:00,30.2,30.2,30.15,30.15,102900.0,18.0189,18.0189,17.989,17.989,102900.0
2008-06-18 12:20:00,30.15,30.44,30.12,30.13,872700.0,17.989,18.1621,17.9711,17.9771,872700.0
2008-06-18 12:25:00,30.13,30.14,30.13,30.14,112700.0,17.9771,17.9831,17.9771,17.9831,112700.0
2008-06-18 12:30:00,30.14,30.17,30.12,30.16,188000.0,17.9831,18.001,17.9711,17.995,188000.0
2008-06-18 12:35:00,30.16,30.18,30.14,30.14,70200.0,17.995,18.0069,17.9831,17.9831,70200.0
2008-06-18 12:40:00,30.15,30.15,30.06,30.07,199900.0,17.989,17.989,17.9353,17.9413,199900.0
2008-06-18 12:45:00,30.06,30.09,30.06,30.09,121900.0,17.9353,17.9532,17.9353,17.9532,121900.0
2008-06-18 12:50:00,30.09,30.12,30.07,30.12,139400.0,17.9532,17.9711,17.9413,17.9711,139400.0
2008-06-18 12:55:00,30.12,30.15,30.07,30.09,351400.0,17.9711,17.989,17.9413,17.9532,351400.0
2008-06-18 13:00:00,30.09,30.1,30.07,30.08,86600.0,17.9532,17.9592,17.9413,17.9473,86600.0
2008-06-18 13:05:00,30.09,30.13,30.06,30.07,211500.0,17.9532,17.9771,17.9353,17.9413,211500.0
2008-06-18 13:10:00,30.06,30.07,30.0,30.0,163700.0,17.9353,17.9413,17.8995,17.8995,163700.0
2008-06-18 13:15:00,30.0,30.04,29.93,30.03,213400.0,17.8995,17.9234,17.8578,17.9174,213400.0
2008-06-18 13:20:00,30.04,30.1,30.02,30.1,201200.0,17.9234,17.9592,17.9115,17.9592,201200.0
2008-06-18 13:25:00,30.09,30.1,30.0,30.02,92600.0,17.9532,17.9592,17.8995,17.9115,92600.0
2008-06-18 13:30:00,30.02,30.09,30.0,30.08,98800.0,17.9115,17.9532,17.8995,17.9473,98800.0
2008-06-18 13:35:00,30.09,30.09,30.05,30.05,223000.0,17.9532,17.9532,17.9294,17.9294,223000.0
2008-06-18 13:40:00,30.05,30.06,29.99,30.06,163100.0,17.9294,17.9353,17.8936,17.9353,163100.0
2008-06-18 13:45:00,30.05,30.08,30.02,30.08,76100.0,17.9294,17.9473,17.9115,17.9473,76100.0
2008-06-18 13:50:00,30.08,30.12,30.04,30.04,92000.0,17.9473,17.9711,17.9234,17.9234,92000.0
2008-06-18 13:55:00,30.04,30.07,30.03,30.06,56500.0,17.9234,17.9413,17.9174,17.9353,56500.0
2008-06-18 14:00:00,30.06,30.14,30.05,30.09,146600.0,17.9353,17.9831,17.9294,17.9532,146600.0
2008-06-18 14:05:00,30.08,30.17,30.08,30.11,174100.0,17.9473,18.001,17.9473,17.9652,174100.0
2008-06-18 14:10:00,30.12,30.12,30.02,30.04,218700.0,17.9711,17.9711,17.9115,17.9234,218700.0
2008-06-18 14:15:00,30.04,30.11,30.02,30.06,251600.0,17.9234,17.9652,17.9115,17.9353,251600.0
2008-06-18 14:20:00,30.06,30.07,29.97,30.01,229700.0,17.9353,17.9413,17.8816,17.9055,229700.0
2008-06-18 14:25:00,30.01,30.04,29.98,30.02,186500.0,17.9055,17.9234,17.8876,17.9115,186500.0
2008-06-18 14:30:00,30.02,30.1,30.01,30.1,117300.0,17.9115,17.9592,17.9055,17.9592,117300.0
2008-06-18 14:35:00,30.11,30.22,30.1,30.21,251400.0,17.9652,18.0308,17.9592,18.0248,251400.0
2008-06-18 14:40:00,30.2,30.29,30.16,30.2,340500.0,18.0189,18.0726,17.995,18.0189,340500.0
2008-06-18 14:45:00,30.2,30.21,30.15,30.2,196800.0,18.0189,18.0248,17.989,18.0189,196800.0
2008-06-18 14:50:00,30.2,30.32,30.19,30.3,155100.0,18.0189,18.0905,18.0129,18.0785,155100.0
2008-06-18 14:55:00,30.3,30.33,30.25,30.27,144900.0,18.0785,18.0964,18.0487,18.0606,144900.0
2008-06-18 15:00:00,30.28,30.3,30.16,30.16,195000.0,18.0666,18.0785,17.995,17.995,195000.0
2008-06-18 15:05:00,30.16,30.35,30.15,30.32,227200.0,17.995,18.1084,17.989,18.0905,227200.0
2008-06-18 15:10:00,30.32,30.35,30.22,30.24,267400.0,18.0905,18.1084,18.0308,18.0427,267400.0
2008-06-18 15:15:00,30.25,30.37,30.24,30.34,211200.0,18.0487,18.1203,18.0427,18.1024,211200.0
2008-06-18 15:20:00,30.34,30.36,30.24,30.25,171400.0,18.1024,18.1143,18.0427,18.0487,171400.0
2008-06-18 15:25:00,30.25,30.28,30.19,30.2,162600.0,18.0487,18.0666,18.0129,18.0189,162600.0
2008-06-18 15:30:00,30.2,30.2,30.11,30.12,226200.0,18.0189,18.0189,17.9652,17.9711,226200.0
2008-06-18 15:35:00,30.11,30.18,30.07,30.07,203700.0,17.9652,18.0069,17.9413,17.9413,203700.0
2008-06-18 15:40:00,30.08,30.08,29.98,30.03,615800.0,17.9473,17.9473,17.8876,17.9174,615800.0
2008-06-18 15:45:00,30.03,30.06,29.99,30.03,293000.0,17.9174,17.9353,17.8936,17.9174,293000.0
2008-06-18 15:50:00,30.04,30.09,30.02,30.04,325500.0,17.9234,17.9532,17.9115,17.9234,325500.0
2008-06-18 15:55:00,30.05,30.06,29.99,30.04,458200.0,17.9294,17.9353,17.8936,17.9234,458200.0
2008-06-19 09:30:00,30.0,30.15,29.97,30.09,277300.0,17.8995,17.989,17.8816,17.9532,277300.0
2008-06-19 09:35:00,30.08,30.16,30.02,30.08,310300.0,17.9473,17.995,17.9115,17.9473,310300.0
2008-06-19 09:40:00,30.08,30.13,29.81,29.82,453800.0,17.9473,17.9771,17.7862,17.7921,453800.0
2008-06-19 09:45:00,29.81,29.82,29.58,29.59,523400.0,17.7862,17.7921,17.6489,17.6549,523400.0
2008-06-19 09:50:00,29.59,29.59,29.3,29.57,726000.0,17.6549,17.6549,17.4819,17.643,726000.0
2008-06-19 09:55:00,29.58,29.69,29.5,29.68,385800.0,17.6489,17.7146,17.6012,17.7086,385800.0
2008-06-19 10:00:00,29.67,29.88,29.48,29.86,441800.0,17.7026,17.8279,17.5893,17.816,441800.0
2008-06-19 10:05:00,29.86,29.88,29.72,29.76,502100.0,17.816,17.8279,17.7325,17.7563,502100.0
2008-06-19 10:10:00,29.77,29.83,29.73,29.82,334400.0,17.7623,17.7981,17.7384,17.7921,334400.0
2008-06-19 10:15:00,29.82,29.82,29.67,29.67,281700.0,17.7921,17.7921,17.7026,17.7026,281700.0
2008-06-19 10:20:00,29.67,29.91,29.66,29.83,497400.0,17.7026,17.8458,17.6967,17.7981,497400.0
2008-06-19 10:25:00,29.83,29.85,29.78,29.79,681700.0,17.7981,17.81,17.7683,17.7742,681700.0
2008-06-19 10:30:00,29.8,29.81,29.76,29.77,327800.0,17.7802,17.7862,17.7563,17.7623,327800.0
2008-06-19 10:35:00,29.77,29.87,29.76,29.81,342000.0,17.7623,17.822,17.7563,17.7862,342000.0
2008-06-19 10:40:00,29.81,29.84,29.79,29.84,116400.0,17.7862,17.8041,17.7742,17.8041,116400.0
2008-06-19 10:45:00,29.84,29.86,29.81,29.84,409400.0,17.8041,17.816,17.7862,17.8041,409400.0
2008-06-19 10:50:00,29.84,29.9,29.81,29.87,389600.0,17.8041,17.8399,17.7862,17.822,389600.0
2008-06-19 10:55:00,29.87,29.9,29.77,29.83,218000.0,17.822,17.8399,17.7623,17.7981,218000.0
2008-06-19 11:00:00,29.83,29.89,29.79,29.8,349700.0,17.7981,17.8339,17.7742,17.7802,349700.0
2008-06-19 11:05:00,29.79,29.81,29.64,29.7,515900.0,17.7742,17.7862,17.6847,17.7205,515900.0
2008-06-19 11:10:00,29.7,29.7,29.55,29.63,625900.0,17.7205,17.7205,17.631,17.6788,625900.0
2008-06-19 11:15:00,29.63,29.64,29.57,29.6,506800.0,17.6788,17.6847,17.643,17.6609,506800.0
2008-06-19 11:20:00,29.61,29.68,29.5,29.51,575100.0,17.6668,17.7086,17.6012,17.6072,575100.0
2008-06-19 11:25:00,29.51,29.55,29.39,29.5,547800.0,17.6072,17.631,17.5356,17.6012,547800.0
2008-06-19 11:30:00,29.5,29.51,29.44,29.47,463500.0,17.6012,17.6072,17.5654,17.5833,463500.0
2008-06-19 11:35:00,29.48,29.5,29.43,29.46,394800.0,17.5893,17.6012,17.5594,17.5773,394800.0
2008-06-19 11:40:00,29.46,29.49,29.38,29.44,277700.0,17.5773,17.5952,17.5296,17.5654,277700.0
2008-06-19 11:45:00,29.43,29.47,29.4,29.42,216500.0,17.5594,17.5833,17.5415,17.5535,216500.0
2008-06-19 11:50:00,29.42,29.43,29.32,29.34,466700.0,17.5535,17.5594,17.4938,17.5057,466700.0
2008-06-19 11:55:00,29.34,29.37,29.31,29.32,219300.0,17.5057,17.5236,17.4879,17.4938,219300.0
2008-06-19 12:00:00,29.32,29.46,29.3,29.45,393100.0,17.4938,17.5773,17.4819,17.5714,393100.0
2008-06-19 12:05:00,29.45,29.47,29.4,29.44,154200.0,17.5714,17.5833,17.5415,17.5654,154200.0
2008-06-19 12:10:00,29.44,29.51,29.38,29.51,215600.0,17.5654,17.6072,17.5296,17.6072,215600.0
2008-06-19 12:15:00,29.51,29.52,29.44,29.49,277100.0,17.6072,17.6131,17.5654,17.5952,277100.0
2008-06-19 12:20:00,29.49,29.55,29.47,29.55,234800.0,17.5952,17.631,17.5833,17.631,234800.0
2008-06-19 12:25:00,29.55,29.56,29.44,29.45,196700.0,17.631,17.637,17.5654,17.5714,196700.0
2008-06-19 12:30:00,29.44,29.47,29.4,29.44,226300.0,17.5654,17.5833,17.5415,17.5654,226300.0
2008-06-19 12:35:00,29.46,29.46,29.38,29.38,180200.0,17.5773,17.5773,17.5296,17.5296,180200.0
2008-06-19 12:40:00,29.39,29.39,29.34,29.38,174300.0,17.5356,17.5356,17.5057,17.5296,174300.0
2008-06-19 12:45:00,29.38,29.4,29.35,29.39,115800.0,17.5296,17.5415,17.5117,17.5356,115800.0
2008-06-19 12:50:00,29.39,29.42,29.37,29.41,94400.0,17.5356,17.5535,17.5236,17.5475,94400.0
2008-06-19 12:55:00,29.41,29.41,29.36,29.38,81500.0,17.5475,17.5475,17.5177,17.5296,81500.0
2008-06-19 13:00:00,29.38,29.38,29.35,29.36,74900.0,17.5296,17.5296,17.5117,17.5177,74900.0
2008-06-19 13:05:00,29.36,29.4,29.35,29.4,163100.0,17.5177,17.5415,17.5117,17.5415,163100.0
2008-06-19 13:10:00,29.41,29.43,29.4,29.41,72300.0,17.5475,17.5594,17.5415,17.5475,72300.0
2008-06-19 13:15:00,29.4,29.43,29.4,29.41,70500.0,17.5415,17.5594,17.5415,17.5475,70500.0
2008-06-19 13:20:00,29.41,29.41,29.37,29.39,109000.0,17.5475,17.5475,17.5236,17.5356,109000.0
2008-06-19 13:25:00,29.4,29.46,29.39,29.46,95900.0,17.5415,17.5773,17.5356,17.5773,95900.0
2008-06-19 13:30:00,29.46,29.5,29.45,29.47,116300.0,17.5773,17.6012,17.5714,17.5833,116300.0
2008-06-19 13:35:00,29.47,29.5,29.44,29.44,135300.0,17.5833,17.6012,17.5654,17.5654,135300.0
2008-06-19 13:40:00,29.44,29.44,29.39,29.39,82500.0,17.5654,17.5654,17.5356,17.5356,82500.0
2008-06-19 13:45:00,29.4,29.41,29.34,29.34,179700.0,17.5415,17.5475,17.5057,17.5057,179700.0
2008-06-19 13:50:00,29.34,29.37,29.3,29.33,205000.0,17.5057,17.5236,17.4819,17.4998,205000.0
2008-06-19 13:55:00,29.33,29.33,29.3,29.31,109600.0,17.4998,17.4998,17.4819,17.4879,109600.0
2008-06-19 14:00:00,29.31,29.32,29.25,29.26,251400.0,17.4879,17.4938,17.4521,17.458,251400.0
2008-06-19 14:05:00,29.26,29.28,29.26,29.28,133300.0,17.458,17.47,17.458,17.47,133300.0
2008-06-19 14:10:00,29.28,29.38,29.27,29.37,143300.0,17.47,17.5296,17.464,17.5236,143300.0
2008-06-19 14:15:00,29.36,29.36,29.33,29.35,98700.0,17.5177,17.5177,17.4998,17.5117,98700.0
2008-06-19 14:20:00,29.35,29.48,29.32,29.48,184300.0,17.5117,17.5893,17.4938,17.5893,184300.0
2008-06-19 14:25:00,29.48,29.67,29.48,29.64,315200.0,17.5893,17.7026,17.5893,17.6847,315200.0
2008-06-19 14:30:00,29.64,29.74,29.63,29.69,253600.0,17.6847,17.7444,17.6788,17.7146,253600.0
2008-06-19 14:35:00,29.7,29.74,29.61,29.73,204400.0,17.7205,17.7444,17.6668,17.7384,204400.0
2008-06-19 14:40:00,29.73,29.77,29.67,29.77,187500.0,17.7384,17.7623,17.7026,17.7623,187500.0
2008-06-19 14:45:00,29.77,29.77,29.71,29.72,155500.0,17.7623,17.7623,17.7265,17.7325,155500.0
2008-06-19 14:50:00,29.71,29.76,29.7,29.73,142100.0,17.7265,17.7563,17.7205,17.7384,142100.0
2008-06-19 14:55:00,29.73,29.77,29.69,29.77,136400.0,17.7384,17.7623,17.7146,17.7623,136400.0
2008-06-19 15:00:00,29.78,29.92,29.77,29.85,520400.0,17.7683,17.8518,17.7623,17.81,520400.0
2008-06-19 15:05:00,29.85,30.0,29.84,29.87,441800.0,17.81,17.8995,17.8041,17.822,441800.0
2008-06-19 15:10:00,29.87,29.94,29.86,29.93,337700.0,17.822,17.8637,17.816,17.8578,337700.0
2008-06-19 15:15:00,29.92,29.96,29.88,29.9,203300.0,17.8518,17.8757,17.8279,17.8399,203300.0
2008-06-19 15:20:00,29.89,29.91,29.81,29.86,302500.0,17.8339,17.8458,17.7862,17.816,302500.0
2008-06-19 15:25:00,29.86,29.89,29.8,29.82,275200.0,17.816,17.8339,17.7802,17.7921,275200.0
2008-06-19 15:30:00,29.82,29.91,29.78,29.91,285800.0,17.7921,17.8458,17.7683,17.8458,285800.0
2008-06-19 15:35:00,29.9,29.91,29.82,29.88,418000.0,17.8399,17.8458,17.7921,17.8279,418000.0
2008-06-19 15:40:00,29.89,29.93,29.85,29.92,235100.0,17.8339,17.8578,17.81,17.8518,235100.0
2008-06-19 15:45:00,29.91,29.93,29.88,29.92,372300.0,17.8458,17.8578,17.8279,17.8518,372300.0
2008-06-19 15:50:00,29.93,29.94,29.86,29.9,466000.0,17.8578,17.8637,17.816,17.8399,466000.0
2008-06-19 15:55:00,29.9,29.97,29.85,29.93,647900.0,17.8399,17.8816,17.81,17.8578,647900.0
2008-06-20 09:30:00,28.8,29.5,28.8,29.27,3012800.0,17.1836,17.6012,17.1836,17.464,3012800.0
2008-06-20 09:35:00,29.27,29.3,29.05,29.18,458000.0,17.464,17.4819,17.3327,17.4103,458000.0
2008-06-20 09:40:00,29.18,29.26,29.07,29.08,398000.0,17.4103,17.458,17.3447,17.3506,398000.0
2008-06-20 09:45:00,29.09,29.2,29.04,29.14,569500.0,17.3566,17.4222,17.3268,17.3864,569500.0
2008-06-20 09:50:00,29.15,29.32,29.14,29.31,302100.0,17.3924,17.4938,17.3864,17.4879,302100.0
2008-06-20 09:55:00,29.32,29.39,29.19,29.26,594200.0,17.4938,17.5356,17.4163,17.458,594200.0
2008-06-20 10:00:00,29.26,29.3,29.1,29.16,409200.0,17.458,17.4819,17.3626,17.3984,409200.0
2008-06-20 10:05:00,29.16,29.26,29.03,29.25,469600.0,17.3984,17.458,17.3208,17.4521,469600.0
2008-06-20 10:10:00,29.25,29.36,29.23,29.27,501100.0,17.4521,17.5177,17.4401,17.464,501100.0
2008-06-20 10:15:00,29.28,29.52,29.23,29.46,346600.0,17.47,17.6131,17.4401,17.5773,346600.0
2008-06-20 10:20:00,29.46,29.46,29.26,29.35,321200.0,17.5773,17.5773,17.458,17.5117,321200.0
2008-06-20 10:25:00,29.35,29.4,29.27,29.4,157500.0,17.5117,17.5415,17.464,17.5415,157500.0
2008-06-20 10:30:00,29.4,29.48,29.4,29.45,366700.0,17.5415,17.5893,17.5415,17.5714,366700.0
2008-06-20 10:35:00,29.44,29.47,29.42,29.46,284100.0,17.5654,17.5833,17.5535,17.5773,284100.0
2008-06-20 10:40:00,29.46,29.56,29.43,29.5,527400.0,17.5773,17.637,17.5594,17.6012,527400.0
2008-06-20 10:45:00,29.51,29.55,29.5,29.54,211800.0,17.6072,17.631,17.6012,17.6251,211800.0
2008-06-20 10:50:00,29.53,29.68,29.5,29.66,364400.0,17.6191,17.7086,17.6012,17.6967,364400.0
2008-06-20 10:55:00,29.67,29.87,29.65,29.81,625100.0,17.7026,17.822,17.6907,17.7862,625100.0
2008-06-20 11:00:00,29.82,29.99,29.79,29.97,449500.0,17.7921,17.8936,17.7742,17.8816,449500.0
2008-06-20 11:05:00,29.97,30.03,29.87,29.97,481000.0,17.8816,17.9174,17.822,17.8816,481000.0
2008-06-20 11:10:00,29.98,29.98,29.88,29.94,279600.0,17.8876,17.8876,17.8279,17.8637,279600.0
2008-06-20 11:15:00,29.94,30.21,29.93,30.16,434600.0,17.8637,18.0248,17.8578,17.995,434600.0
2008-06-20 11:20:00,30.16,30.28,30.15,30.24,398600.0,17.995,18.0666,17.989,18.0427,398600.0
2008-06-20 11:25:00,30.23,30.25,30.06,30.08,278200.0,18.0368,18.0487,17.9353,17.9473,278200.0
2008-06-20 11:30:00,30.09,30.09,30.05,30.08,385100.0,17.9532,17.9532,17.9294,17.9473,385100.0
2008-06-20 11:35:00,30.09,30.11,30.08,30.08,102900.0,17.9532,17.9652,17.9473,17.9473,102900.0
2008-06-20 11:40:00,30.09,30.26,30.08,30.2,277400.0,17.9532,18.0547,17.9473,18.0189,277400.0
2008-06-20 11:45:00,30.2,30.2,30.05,30.05,235400.0,18.0189,18.0189,17.9294,17.9294,235400.0
2008-06-20 11:50:00,30.06,30.11,30.05,30.1,171900.0,17.9353,17.9652,17.9294,17.9592,171900.0
2008-06-20 11:55:00,30.1,30.15,30.08,30.13,270800.0,17.9592,17.989,17.9473,17.9771,270800.0
2008-06-20 12:00:00,30.12,30.14,30.11,30.11,70900.0,17.9711,17.9831,17.9652,17.9652,70900.0
2008-06-20 12:05:00,30.1,30.14,29.94,29.96,400100.0,17.9592,17.9831,17.8637,17.8757,400100.0
2008-06-20 12:10:00,29.96,29.97,29.86,29.95,174200.0,17.8757,17.8816,17.816,17.8697,174200.0
2008-06-20 12:15:00,29.95,30.04,29.94,29.95,90800.0,17.8697,17.9234,17.8637,17.8697,90800.0
2008-06-20 12:20:00,29.95,29.96,29.9,29.92,74100.0,17.8697,17.8757,17.8399,17.8518,74100.0
2008-06-20 12:25:00,29.93,29.96,29.9,29.95,94100.0,17.8578,17.8757,17.8399,17.8697,94100.0
2008-06-20 12:30:00,29.94,30.05,29.91,30.04,148000.0,17.8637,17.9294,17.8458,17.9234,148000.0
2008-06-20 12:35:00,30.04,30.09,30.02,30.02,145600.0,17.9234,17.9532,17.9115,17.9115,145600.0
2008-06-20 12:40:00,30.03,30.05,29.98,30.03,102800.0,17.9174,17.9294,17.8876,17.9174,102800.0
2008-06-20 12:45:00,30.03,30.03,29.99,30.0,132000.0,17.9174,17.9174,17.8936,17.8995,132000.0
2008-06-20 12:50:00,30.0,30.02,29.99,30.0,39100.0,17.8995,17.9115,17.8936,17.8995,39100.0
2008-06-20 12:55:00,30.0,30.01,29.97,29.98,39800.0,17.8995,17.9055,17.8816,17.8876,39800.0
2008-06-20 13:00:00,29.99,30.01,29.96,29.97,75700.0,17.8936,17.9055,17.8757,17.8816,75700.0
2008-06-20 13:05:00,29.98,30.04,29.97,30.04,159900.0,17.8876,17.9234,17.8816,17.9234,159900.0
2008-06-20 13:10:00,30.03,30.1,29.95,29.98,210100.0,17.9174,17.9592,17.8697,17.8876,210100.0
2008-06-20 13:15:00,29.98,30.01,29.95,29.95,78800.0,17.8876,17.9055,17.8697,17.8697,78800.0
2008-06-20 13:20:00,29.95,29.96,29.84,29.9,220700.0,17.8697,17.8757,17.8041,17.8399,220700.0
2008-06-20 13:25:00,29.9,29.91,29.81,29.84,239200.0,17.8399,17.8458,17.7862,17.8041,239200.0
2008-06-20 13:30:00,29.85,29.85,29.7,29.78,317400.0,17.81,17.81,17.7205,17.7683,317400.0
2008-06-20 13:35:00,29.78,29.83,29.75,29.8,150400.0,17.7683,17.7981,17.7504,17.7802,150400.0
2008-06-20 13:40:00,29.81,29.83,29.68,29.68,213800.0,17.7862,17.7981,17.7086,17.7086,213800.0
2008-06-20 13:45:00,29.68,29.82,29.68,29.82,115100.0,17.7086,17.7921,17.7086,17.7921,115100.0
2008-06-20 13:50:00,29.82,29.89,29.75,29.77,150600.0,17.7921,17.8339,17.7504,17.7623,150600.0
2008-06-20 13:55:00,29.77,29.82,29.67,29.67,162000.0,17.7623,17.7921,17.7026,17.7026,162000.0
2008-06-20 14:00:00,29.68,29.72,29.62,29.72,150700.0,17.7086,17.7325,17.6728,17.7325,150700.0
2008-06-20 14:05:00,29.71,29.8,29.7,29.74,141300.0,17.7265,17.7802,17.7205,17.7444,141300.0
2008-06-20 14:10:00,29.75,29.78,29.65,29.71,260100.0,17.7504,17.7683,17.6907,17.7265,260100.0
2008-06-20 14:15:00,29.72,29.74,29.66,29.7,225700.0,17.7325,17.7444,17.6967,17.7205,225700.0
2008-06-20 14:20:00,29.7,29.77,29.69,29.75,144800.0,17.7205,17.7623,17.7146,17.7504,144800.0
2008-06-20 14:25:00,29.75,29.78,29.69,29.78,162500.0,17.7504,17.7683,17.7146,17.7683,162500.0
2008-06-20 14:30:00,29.78,29.82,29.77,29.82,90400.0,17.7683,17.7921,17.7623,17.7921,90400.0
2008-06-20 14:35:00,29.8,29.81,29.73,29.76,181900.0,17.7802,17.7862,17.7384,17.7563,181900.0
2008-06-20 14:40:00,29.76,29.87,29.76,29.84,169700.0,17.7563,17.822,17.7563,17.8041,169700.0
2008-06-20 14:45:00,29.84,29.9,29.8,29.85,166100.0,17.8041,17.8399,17.7802,17.81,166100.0
2008-06-20 14:50:00,29.86,29.92,29.77,29.87,185600.0,17.816,17.8518,17.7623,17.822,185600.0
2008-06-20 14:55:00,29.86,29.88,29.7,29.72,170600.0,17.816,17.8279,17.7205,17.7325,170600.0
2008-06-20 15:00:00,29.71,29.76,29.7,29.74,149600.0,17.7265,17.7563,17.7205,17.7444,149600.0
2008-06-20 15:05:00,29.74,30.05,29.73,29.88,384400.0,17.7444,17.9294,17.7384,17.8279,384400.0
2008-06-20 15:10:00,29.87,29.95,29.77,29.86,359000.0,17.822,17.8697,17.7623,17.816,359000.0
2008-06-20 15:15:00,29.86,29.92,29.86,29.86,216500.0,17.816,17.8518,17.816,17.816,216500.0
2008-06-20 15:20:00,29.87,29.89,29.83,29.86,225700.0,17.822,17.8339,17.7981,17.816,225700.0
2008-06-20 15:25:00,29.87,29.93,29.79,29.83,279300.0,17.822,17.8578,17.7742,17.7981,279300.0
2008-06-20 15:30:00,29.82,29.89,29.79,29.79,391400.0,17.7921,17.8339,17.7742,17.7742,391400.0
2008-06-20 15:35:00,29.8,29.8,29.76,29.77,246900.0,17.7802,17.7802,17.7563,17.7623,246900.0
2008-06-20 15:40:00,29.77,29.9,29.76,29.82,334900.0,17.7623,17.8399,17.7563,17.7921,334900.0
2008-06-20 15:45:00,29.81,29.86,29.77,29.77,273700.0,17.7862,17.816,17.7623,17.7623,273700.0
2008-06-20 15:50:00,29.77,29.79,29.74,29.76,530100.0,17.7623,17.7742,17.7444,17.7563,530100.0
2008-06-20 15:55:00,29.77,29.77,29.63,29.68,973800.0,17.7623,17.7623,17.6788,17.7086,973800.0
2008-06-23 09:30:00,29.93,29.93,29.65,29.67,249600.0,17.8578,17.8578,17.6907,17.7026,249600.0
2008-06-23 09:35:00,29.68,29.84,29.66,29.83,230700.0,17.7086,17.8041,17.6967,17.7981,230700.0
2008-06-23 09:40:00,29.81,29.82,29.67,29.68,174200.0,17.7862,17.7921,17.7026,17.7086,174200.0
2008-06-23 09:45:00,29.69,29.73,29.57,29.6,152100.0,17.7146,17.7384,17.643,17.6609,152100.0
2008-06-23 09:50:00,29.6,29.62,29.33,29.34,329100.0,17.6609,17.6728,17.4998,17.5057,329100.0
2008-06-23 09:55:00,29.34,29.36,29.25,29.3,279300.0,17.5057,17.5177,17.4521,17.4819,279300.0
2008-06-23 10:00:00,29.3,29.35,29.2,29.29,192400.0,17.4819,17.5117,17.4222,17.4759,192400.0
2008-06-23 10:05:00,29.29,29.31,29.17,29.27,315200.0,17.4759,17.4879,17.4043,17.464,315200.0
2008-06-23 10:10:00,29.26,29.41,29.26,29.41,386600.0,17.458,17.5475,17.458,17.5475,386600.0
2008-06-23 10:15:00,29.4,29.4,29.24,29.24,258500.0,17.5415,17.5415,17.4461,17.4461,258500.0
2008-06-23 10:20:00,29.25,29.25,29.1,29.21,318200.0,17.4521,17.4521,17.3626,17.4282,318200.0
2008-06-23 10:25:00,29.2,29.25,29.02,29.02,317700.0,17.4222,17.4521,17.3148,17.3148,317700.0
2008-06-23 10:30:00,29.02,29.15,29.0,29.13,373500.0,17.3148,17.3924,17.3029,17.3805,373500.0
2008-06-23 10:35:00,29.12,29.15,28.94,29.0,361900.0,17.3745,17.3924,17.2671,17.3029,361900.0
2008-06-23 10:40:00,29.01,29.01,28.9,28.91,250400.0,17.3089,17.3089,17.2432,17.2492,250400.0
2008-06-23 10:45:00,28.91,29.03,28.91,28.98,231100.0,17.2492,17.3208,17.2492,17.291,231100.0
2008-06-23 10:50:00,28.97,29.05,28.96,29.04,255600.0,17.285,17.3327,17.279,17.3268,255600.0
2008-06-23 10:55:00,29.03,29.12,29.03,29.11,316900.0,17.3208,17.3745,17.3208,17.3685,316900.0
2008-06-23 11:00:00,29.1,29.1,28.99,29.0,350600.0,17.3626,17.3626,17.2969,17.3029,350600.0
2008-06-23 11:05:00,28.99,29.01,28.91,28.92,238300.0,17.2969,17.3089,17.2492,17.2552,238300.0
2008-06-23 11:10:00,28.93,28.99,28.88,28.95,168400.0,17.2611,17.2969,17.2313,17.2731,168400.0
2008-06-23 11:15:00,28.95,28.99,28.84,28.87,237100.0,17.2731,17.2969,17.2074,17.2253,237100.0
2008-06-23 11:20:00,28.87,28.93,28.87,28.91,208800.0,17.2253,17.2611,17.2253,17.2492,208800.0
2008-06-23 11:25:00,28.9,28.92,28.87,28.89,216400.0,17.2432,17.2552,17.2253,17.2373,216400.0
2008-06-23 11:30:00,28.9,28.91,28.86,28.87,246900.0,17.2432,17.2492,17.2194,17.2253,246900.0
2008-06-23 11:35:00,28.87,28.93,28.86,28.9,128100.0,17.2253,17.2611,17.2194,17.2432,128100.0
2008-06-23 11:40:00,28.91,28.97,28.89,28.97,174100.0,17.2492,17.285,17.2373,17.285,174100.0
2008-06-23 11:45:00,28.97,28.99,28.9,28.9,166500.0,17.285,17.2969,17.2432,17.2432,166500.0
2008-06-23 11:50:00,28.9,28.95,28.88,28.92,197200.0,17.2432,17.2731,17.2313,17.2552,197200.0
2008-06-23 11:55:00,28.92,28.93,28.89,28.89,216100.0,17.2552,17.2611,17.2373,17.2373,216100.0
2008-06-23 12:00:00,28.9,28.91,28.85,28.87,195400.0,17.2432,17.2492,17.2134,17.2253,195400.0
2008-06-23 12:05:00,28.87,28.88,28.8,28.8,192900.0,17.2253,17.2313,17.1836,17.1836,192900.0
2008-06-23 12:10:00,28.79,28.82,28.78,28.8,154300.0,17.1776,17.1955,17.1716,17.1836,154300.0
2008-06-23 12:15:00,28.79,28.82,28.78,28.8,124900.0,17.1776,17.1955,17.1716,17.1836,124900.0
2008-06-23 12:20:00,28.8,28.83,28.79,28.8,146900.0,17.1836,17.2015,17.1776,17.1836,146900.0
2008-06-23 12:25:00,28.81,28.81,28.75,28.77,156400.0,17.1895,17.1895,17.1537,17.1657,156400.0
2008-06-23 12:30:00,28.77,28.82,28.75,28.78,182000.0,17.1657,17.1955,17.1537,17.1716,182000.0
2008-06-23 12:35:00,28.78,28.81,28.76,28.81,100100.0,17.1716,17.1895,17.1597,17.1895,100100.0
2008-06-23 12:40:00,28.8,28.81,28.77,28.77,106000.0,17.1836,17.1895,17.1657,17.1657,106000.0
2008-06-23 12:45:00,28.77,28.83,28.76,28.83,196400.0,17.1657,17.2015,17.1597,17.2015,196400.0
2008-06-23 12:50:00,28.82,28.84,28.79,28.82,107700.0,17.1955,17.2074,17.1776,17.1955,107700.0
2008-06-23 12:55:00,28.82,28.84,28.78,28.84,205900.0,17.1955,17.2074,17.1716,17.2074,205900.0
2008-06-23 13:00:00,28.84,28.86,28.83,28.85,108000.0,17.2074,17.2194,17.2015,17.2134,108000.0
2008-06-23 13:05:00,28.84,28.9,28.81,28.9,140800.0,17.2074,17.2432,17.1895,17.2432,140800.0
2008-06-23 13:10:00,28.9,28.9,28.83,28.84,154500.0,17.2432,17.2432,17.2015,17.2074,154500.0
2008-06-23 13:15:00,28.84,28.87,28.82,28.82,112700.0,17.2074,17.2253,17.1955,17.1955,112700.0
2008-06-23 13:20:00,28.83,28.93,28.81,28.89,182200.0,17.2015,17.2611,17.1895,17.2373,182200.0
2008-06-23 13:25:00,28.89,28.95,28.89,28.94,303100.0,17.2373,17.2731,17.2373,17.2671,303100.0
2008-06-23 13:30:00,28.95,28.96,28.92,28.95,106900.0,17.2731,17.279,17.2552,17.2731,106900.0
2008-06-23 13:35:00,28.95,28.99,28.94,28.97,99300.0,17.2731,17.2969,17.2671,17.285,99300.0
2008-06-23 13:40:00,28.97,29.0,28.97,28.98,83400.0,17.285,17.3029,17.285,17.291,83400.0
2008-06-23 13:45:00,28.98,29.08,28.97,29.05,135300.0,17.291,17.3506,17.285,17.3327,135300.0
2008-06-23 13:50:00,29.06,29.08,29.01,29.08,94400.0,17.3387,17.3506,17.3089,17.3506,94400.0
2008-06-23 13:55:00,29.08,29.1,29.04,29.06,129700.0,17.3506,17.3626,17.3268,17.3387,129700.0
2008-06-23 14:00:00,29.07,29.1,29.03,29.03,143700.0,17.3447,17.3626,17.3208,17.3208,143700.0
2008-06-23 14:05:00,29.03,29.08,28.98,28.98,186100.0,17.3208,17.3506,17.291,17.291,186100.0
2008-06-23 14:10:00,28.99,28.99,28.95,28.97,121900.0,17.2969,17.2969,17.2731,17.285,121900.0
2008-06-23 14:15:00,28.96,29.02,28.95,29.01,128500.0,17.279,17.3148,17.2731,17.3089,128500.0
2008-06-23 14:20:00,29.01,29.01,28.9,28.91,171600.0,17.3089,17.3089,17.2432,17.2492,171600.0
2008-06-23 14:25:00,28.91,28.92,28.85,28.88,115400.0,17.2492,17.2552,17.2134,17.2313,115400.0
2008-06-23 14:30:00,28.89,28.92,28.85,28.92,194100.0,17.2373,17.2552,17.2134,17.2552,194100.0
2008-06-23 14:35:00,28.92,28.94,28.88,28.89,110100.0,17.2552,17.2671,17.2313,17.2373,110100.0
2008-06-23 14:40:00,28.9,28.91,28.88,28.9,64400.0,17.2432,17.2492,17.2313,17.2432,64400.0
2008-06-23 14:45:00,28.9,28.91,28.86,28.86,94900.0,17.2432,17.2492,17.2194,17.2194,94900.0
2008-06-23 14:50:00,28.87,28.9,28.85,28.88,88900.0,17.2253,17.2432,17.2134,17.2313,88900.0
2008-06-23 14:55:00,28.89,28.92,28.87,28.91,97400.0,17.2373,17.2552,17.2253,17.2492,97400.0
2008-06-23 15:00:00,28.92,28.92,28.85,28.86,125900.0,17.2552,17.2552,17.2134,17.2194,125900.0
2008-06-23 15:05:00,28.85,28.92,28.85,28.91,99300.0,17.2134,17.2552,17.2134,17.2492,99300.0
2008-06-23 15:10:00,28.9,28.92,28.9,28.9,114500.0,17.2432,17.2552,17.2432,17.2432,114500.0
2008-06-23 15:15:00,28.91,28.92,28.86,28.87,163800.0,17.2492,17.2552,17.2194,17.2253,163800.0
2008-06-23 15:20:00,28.87,28.9,28.86,28.9,112200.0,17.2253,17.2432,17.2194,17.2432,112200.0
2008-06-23 15:25:00,28.89,28.94,28.89,28.92,190700.0,17.2373,17.2671,17.2373,17.2552,190700.0
2008-06-23 15:30:00,28.93,28.93,28.88,28.88,173500.0,17.2611,17.2611,17.2313,17.2313,173500.0
2008-06-23 15:35:00,28.88,28.93,28.88,28.92,131500.0,17.2313,17.2611,17.2313,17.2552,131500.0
2008-06-23 15:40:00,28.93,28.95,28.89,28.9,311200.0,17.2611,17.2731,17.2373,17.2432,311200.0
2008-06-23 15:45:00,28.9,28.96,28.9,28.92,355200.0,17.2432,17.279,17.2432,17.2552,355200.0
2008-06-23 15:50:00,28.92,28.92,28.89,28.91,410400.0,17.2552,17.2552,17.2373,17.2492,410400.0
2008-06-23 15:55:00,28.9,28.93,28.89,28.92,467400.0,17.2432,17.2611,17.2373,17.2552,467400.0
2008-06-24 09:30:00,28.82,29.5,28.81,29.3,354900.0,17.1955,17.6012,17.1895,17.4819,354900.0
2008-06-24 09:35:00,29.31,29.39,29.18,29.21,408900.0,17.4879,17.5356,17.4103,17.4282,408900.0
2008-06-24 09:40:00,29.22,29.24,28.93,29.02,290700.0,17.4342,17.4461,17.2611,17.3148,290700.0
2008-06-24 09:45:00,29.02,29.03,28.85,28.92,330100.0,17.3148,17.3208,17.2134,17.2552,330100.0
2008-06-24 09:50:00,28.93,28.96,28.76,28.88,474900.0,17.2611,17.279,17.1597,17.2313,474900.0
2008-06-24 09:55:00,28.88,28.9,28.77,28.78,194200.0,17.2313,17.2432,17.1657,17.1716,194200.0
2008-06-24 10:00:00,28.77,28.79,28.65,28.73,409900.0,17.1657,17.1776,17.0941,17.1418,409900.0
2008-06-24 10:05:00,28.73,28.92,28.73,28.85,337100.0,17.1418,17.2552,17.1418,17.2134,337100.0
2008-06-24 10:10:00,28.85,28.94,28.83,28.9,311100.0,17.2134,17.2671,17.2015,17.2432,311100.0
2008-06-24 10:15:00,28.9,28.99,28.81,28.99,273300.0,17.2432,17.2969,17.1895,17.2969,273300.0
2008-06-24 10:20:00,28.99,29.01,28.92,28.96,224700.0,17.2969,17.3089,17.2552,17.279,224700.0
2008-06-24 10:25:00,28.96,29.0,28.88,29.0,275700.0,17.279,17.3029,17.2313,17.3029,275700.0
2008-06-24 10:30:00,29.0,29.04,28.97,28.99,186000.0,17.3029,17.3268,17.285,17.2969,186000.0
2008-06-24 10:35:00,29.0,29.17,28.95,29.14,235500.0,17.3029,17.4043,17.2731,17.3864,235500.0
2008-06-24 10:40:00,29.14,29.18,29.05,29.18,186000.0,17.3864,17.4103,17.3327,17.4103,186000.0
2008-06-24 10:45:00,29.18,29.42,29.17,29.39,347500.0,17.4103,17.5535,17.4043,17.5356,347500.0
2008-06-24 10:50:00,29.39,29.52,29.34,29.44,396300.0,17.5356,17.6131,17.5057,17.5654,396300.0
2008-06-24 10:55:00,29.44,29.65,29.44,29.65,454200.0,17.5654,17.6907,17.5654,17.6907,454200.0
2008-06-24 11:00:00,29.64,29.71,29.6,29.64,312400.0,17.6847,17.7265,17.6609,17.6847,312400.0
2008-06-24 11:05:00,29.64,29.65,29.52,29.64,227200.0,17.6847,17.6907,17.6131,17.6847,227200.0
2008-06-24 11:10:00,29.64,29.65,29.52,29.61,163600.0,17.6847,17.6907,17.6131,17.6668,163600.0
2008-06-24 11:15:00,29.61,29.85,29.61,29.8,320900.0,17.6668,17.81,17.6668,17.7802,320900.0
2008-06-24 11:20:00,29.8,29.81,29.56,29.57,268600.0,17.7802,17.7862,17.637,17.643,268600.0
2008-06-24 11:25:00,29.57,29.64,29.53,29.63,302500.0,17.643,17.6847,17.6191,17.6788,302500.0
2008-06-24 11:30:00,29.63,29.65,29.54,29.64,249500.0,17.6788,17.6907,17.6251,17.6847,249500.0
2008-06-24 11:35:00,29.64,29.77,29.62,29.75,277500.0,17.6847,17.7623,17.6728,17.7504,277500.0
2008-06-24 11:40:00,29.75,29.82,29.72,29.81,183900.0,17.7504,17.7921,17.7325,17.7862,183900.0
2008-06-24 11:45:00,29.8,29.99,29.8,29.98,346200.0,17.7802,17.8936,17.7802,17.8876,346200.0
2008-06-24 11:50:00,29.98,29.99,29.85,29.97,245800.0,17.8876,17.8936,17.81,17.8816,245800.0
2008-06-24 11:55:00,29.97,30.02,29.88,29.89,165000.0,17.8816,17.9115,17.8279,17.8339,165000.0
2008-06-24 12:00:00,29.89,29.91,29.83,29.91,95600.0,17.8339,17.8458,17.7981,17.8458,95600.0
2008-06-24 12:05:00,29.9,29.92,29.84,29.9,123400.0,17.8399,17.8518,17.8041,17.8399,123400.0
2008-06-24 12:10:00,29.9,30.03,29.87,30.01,176500.0,17.8399,17.9174,17.822,17.9055,176500.0
2008-06-24 12:15:00,30.01,30.02,29.83,29.88,199400.0,17.9055,17.9115,17.7981,17.8279,199400.0
2008-06-24 12:20:00,29.88,29.97,29.85,29.97,132400.0,17.8279,17.8816,17.81,17.8816,132400.0
2008-06-24 12:25:00,29.96,30.12,29.96,30.09,224000.0,17.8757,17.9711,17.8757,17.9532,224000.0
2008-06-24 12:30:00,30.09,30.12,30.07,30.08,182500.0,17.9532,17.9711,17.9413,17.9473,182500.0
2008-06-24 12:35:00,30.08,30.08,30.02,30.02,152400.0,17.9473,17.9473,17.9115,17.9115,152400.0
2008-06-24 12:40:00,30.02,30.06,29.99,30.0,278100.0,17.9115,17.9353,17.8936,17.8995,278100.0
2008-06-24 12:45:00,30.0,30.01,29.96,29.96,91900.0,17.8995,17.9055,17.8757,17.8757,91900.0
2008-06-24 12:50:00,29.97,29.98,29.85,29.86,150700.0,17.8816,17.8876,17.81,17.816,150700.0
2008-06-24 12:55:00,29.87,29.95,29.86,29.9,82100.0,17.822,17.8697,17.816,17.8399,82100.0
2008-06-24 13:00:00,29.9,29.95,29.87,29.94,99700.0,17.8399,17.8697,17.822,17.8637,99700.0
2008-06-24 13:05:00,29.94,29.99,29.91,29.95,153700.0,17.8637,17.8936,17.8458,17.8697,153700.0
2008-06-24 13:10:00,29.96,29.97,29.86,29.86,93100.0,17.8757,17.8816,17.816,17.816,93100.0
2008-06-24 13:15:00,29.86,29.91,29.83,29.9,74000.0,17.816,17.8458,17.7981,17.8399,74000.0
2008-06-24 13:20:00,29.9,29.99,29.88,29.98,119100.0,17.8399,17.8936,17.8279,17.8876,119100.0
2008-06-24 13:25:00,29.98,29.99,29.87,29.88,112100.0,17.8876,17.8936,17.822,17.8279,112100.0
2008-06-24 13:30:00,29.88,29.9,29.8,29.81,121600.0,17.8279,17.8399,17.7802,17.7862,121600.0
2008-06-24 13:35:00,29.81,29.84,29.79,29.81,124600.0,17.7862,17.8041,17.7742,17.7862,124600.0
2008-06-24 13:40:00,29.82,29.82,29.76,29.76,78300.0,17.7921,17.7921,17.7563,17.7563,78300.0
2008-06-24 13:45:00,29.76,29.94,29.74,29.91,166300.0,17.7563,17.8637,17.7444,17.8458,166300.0
2008-06-24 13:50:00,29.91,30.0,29.89,30.0,140200.0,17.8458,17.8995,17.8339,17.8995,140200.0
2008-06-24 13:55:00,30.0,30.0,29.96,29.98,109100.0,17.8995,17.8995,17.8757,17.8876,109100.0
2008-06-24 14:00:00,29.97,30.07,29.97,30.05,138700.0,17.8816,17.9413,17.8816,17.9294,138700.0
2008-06-24 14:05:00,30.05,30.05,29.98,29.99,126700.0,17.9294,17.9294,17.8876,17.8936,126700.0
2008-06-24 14:10:00,29.98,30.0,29.93,29.99,97200.0,17.8876,17.8995,17.8578,17.8936,97200.0
2008-06-24 14:15:00,29.99,30.01,29.97,29.98,78900.0,17.8936,17.9055,17.8816,17.8876,78900.0
2008-06-24 14:20:00,29.97,29.99,29.94,29.95,78200.0,17.8816,17.8936,17.8637,17.8697,78200.0
2008-06-24 14:25:00,29.94,29.98,29.9,29.9,86900.0,17.8637,17.8876,17.8399,17.8399,86900.0
2008-06-24 14:30:00,29.91,29.91,29.86,29.89,90100.0,17.8458,17.8458,17.816,17.8339,90100.0
2008-06-24 14:35:00,29.9,29.93,29.81,29.81,180300.0,17.8399,17.8578,17.7862,17.7862,180300.0
2008-06-24 14:40:00,29.81,29.82,29.78,29.81,98200.0,17.7862,17.7921,17.7683,17.7862,98200.0
2008-06-24 14:45:00,29.8,29.81,29.63,29.67,262200.0,17.7802,17.7862,17.6788,17.7026,262200.0
2008-06-24 14:50:00,29.66,29.8,29.66,29.8,156100.0,17.6967,17.7802,17.6967,17.7802,156100.0
2008-06-24 14:55:00,29.8,29.85,29.73,29.78,151400.0,17.7802,17.81,17.7384,17.7683,151400.0
2008-06-24 15:00:00,29.77,29.87,29.77,29.86,165800.0,17.7623,17.822,17.7623,17.816,165800.0
2008-06-24 15:05:00,29.87,29.87,29.71,29.77,179700.0,17.822,17.822,17.7265,17.7623,179700.0
2008-06-24 15:10:00,29.78,29.83,29.75,29.76,184500.0,17.7683,17.7981,17.7504,17.7563,184500.0
2008-06-24 15:15:00,29.77,29.87,29.77,29.84,159900.0,17.7623,17.822,17.7623,17.8041,159900.0
2008-06-24 15:20:00,29.83,29.86,29.78,29.79,188100.0,17.7981,17.816,17.7683,17.7742,188100.0
2008-06-24 15:25:00,29.79,29.8,29.66,29.76,336500.0,17.7742,17.7802,17.6967,17.7563,336500.0
2008-06-24 15:30:00,29.75,29.78,29.73,29.78,196700.0,17.7504,17.7683,17.7384,17.7683,196700.0
2008-06-24 15:35:00,29.78,29.8,29.69,29.79,366100.0,17.7683,17.7802,17.7146,17.7742,366100.0
2008-06-24 15:40:00,29.78,29.94,29.77,29.93,474900.0,17.7683,17.8637,17.7623,17.8578,474900.0
2008-06-24 15:45:00,29.93,29.97,29.87,29.94,467700.0,17.8578,17.8816,17.822,17.8637,467700.0
2008-06-24 15:50:00,29.94,29.95,29.87,29.91,484700.0,17.8637,17.8697,17.822,17.8458,484700.0
2008-06-24 15:55:00,29.91,29.98,29.9,29.94,639600.0,17.8458,17.8876,17.8399,17.8637,639600.0
2008-06-25 09:30:00,30.1,30.49,30.01,30.47,410300.0,17.9592,18.1919,17.9055,18.18,410300.0
2008-06-25 09:35:00,30.49,30.94,30.46,30.91,712900.0,18.1919,18.4604,18.174,18.4425,712900.0
2008-06-25 09:40:00,30.91,31.04,30.75,30.77,688700.0,18.4425,18.5201,18.347,18.359,688700.0
2008-06-25 09:45:00,30.78,30.85,30.73,30.76,442500.0,18.3649,18.4067,18.3351,18.353,442500.0
2008-06-25 09:50:00,30.77,30.79,30.66,30.67,463700.0,18.359,18.3709,18.2933,18.2993,463700.0
2008-06-25 09:55:00,30.67,30.88,30.61,30.82,398300.0,18.2993,18.4246,18.2635,18.3888,398300.0
2008-06-25 10:00:00,30.82,30.94,30.77,30.85,389200.0,18.3888,18.4604,18.359,18.4067,389200.0
2008-06-25 10:05:00,30.86,30.9,30.76,30.8,419000.0,18.4127,18.4365,18.353,18.3769,419000.0
2008-06-25 10:10:00,30.8,30.82,30.69,30.69,207700.0,18.3769,18.3888,18.3112,18.3112,207700.0
2008-06-25 10:15:00,30.7,30.73,30.66,30.7,243100.0,18.3172,18.3351,18.2933,18.3172,243100.0
2008-06-25 10:20:00,30.69,30.69,30.62,30.65,174000.0,18.3112,18.3112,18.2695,18.2874,174000.0
2008-06-25 10:25:00,30.66,30.69,30.64,30.68,180700.0,18.2933,18.3112,18.2814,18.3053,180700.0
2008-06-25 10:30:00,30.69,30.78,30.68,30.76,292500.0,18.3112,18.3649,18.3053,18.353,292500.0
2008-06-25 10:35:00,30.77,30.97,30.76,30.95,545100.0,18.359,18.4783,18.353,18.4664,545100.0
2008-06-25 10:40:00,30.94,31.01,30.93,31.0,452700.0,18.4604,18.5022,18.4544,18.4962,452700.0
2008-06-25 10:45:00,30.99,31.05,30.95,31.0,384200.0,18.4902,18.526,18.4664,18.4962,384200.0
2008-06-25 10:50:00,31.0,31.01,30.88,30.97,276500.0,18.4962,18.5022,18.4246,18.4783,276500.0
2008-06-25 10:55:00,30.97,30.98,30.9,30.9,363100.0,18.4783,18.4843,18.4365,18.4365,363100.0
2008-06-25 11:00:00,30.9,31.01,30.88,31.0,441200.0,18.4365,18.5022,18.4246,18.4962,441200.0
2008-06-25 11:05:00,31.0,31.05,30.98,30.99,295200.0,18.4962,18.526,18.4843,18.4902,295200.0
2008-06-25 11:10:00,30.99,31.0,30.85,30.85,334300.0,18.4902,18.4962,18.4067,18.4067,334300.0
2008-06-25 11:15:00,30.85,30.87,30.78,30.78,300200.0,18.4067,18.4186,18.3649,18.3649,300200.0
2008-06-25 11:20:00,30.79,30.82,30.75,30.82,274000.0,18.3709,18.3888,18.347,18.3888,274000.0
2008-06-25 11:25:00,30.82,30.84,30.77,30.78,198800.0,18.3888,18.4007,18.359,18.3649,198800.0
2008-06-25 11:30:00,30.78,30.79,30.73,30.79,128000.0,18.3649,18.3709,18.3351,18.3709,128000.0
2008-06-25 11:35:00,30.79,30.8,30.74,30.74,146000.0,18.3709,18.3769,18.3411,18.3411,146000.0
2008-06-25 11:40:00,30.74,30.75,30.66,30.66,130700.0,18.3411,18.347,18.2933,18.2933,130700.0
2008-06-25 11:45:00,30.67,30.67,30.49,30.49,294600.0,18.2993,18.2993,18.1919,18.1919,294600.0
2008-06-25 11:50:00,30.5,30.57,30.47,30.49,159000.0,18.1979,18.2396,18.18,18.1919,159000.0
2008-06-25 11:55:00,30.49,30.75,30.48,30.7,231400.0,18.1919,18.347,18.1859,18.3172,231400.0
2008-06-25 12:00:00,30.71,30.71,30.63,30.64,78700.0,18.3232,18.3232,18.2754,18.2814,78700.0
2008-06-25 12:05:00,30.64,30.65,30.61,30.63,63900.0,18.2814,18.2874,18.2635,18.2754,63900.0
2008-06-25 12:10:00,30.63,30.68,30.62,30.66,107700.0,18.2754,18.3053,18.2695,18.2933,107700.0
2008-06-25 12:15:00,30.66,30.68,30.65,30.67,58400.0,18.2933,18.3053,18.2874,18.2993,58400.0
2008-06-25 12:20:00,30.68,30.7,30.67,30.7,39400.0,18.3053,18.3172,18.2993,18.3172,39400.0
2008-06-25 12:25:00,30.69,30.7,30.67,30.69,78200.0,18.3112,18.3172,18.2993,18.3112,78200.0
2008-06-25 12:30:00,30.68,30.7,30.66,30.66,40000.0,18.3053,18.3172,18.2933,18.2933,40000.0
2008-06-25 12:35:00,30.66,30.67,30.63,30.63,56100.0,18.2933,18.2993,18.2754,18.2754,56100.0
2008-06-25 12:40:00,30.63,30.64,30.53,30.53,67500.0,18.2754,18.2814,18.2158,18.2158,67500.0
2008-06-25 12:45:00,30.54,30.54,30.49,30.49,60300.0,18.2217,18.2217,18.1919,18.1919,60300.0
2008-06-25 12:50:00,30.49,30.5,30.45,30.46,134000.0,18.1919,18.1979,18.168,18.174,134000.0
2008-06-25 12:55:00,30.47,30.47,30.44,30.45,68000.0,18.18,18.18,18.1621,18.168,68000.0
2008-06-25 13:00:00,30.45,30.45,30.41,30.43,186100.0,18.168,18.168,18.1442,18.1561,186100.0
2008-06-25 13:05:00,30.43,30.44,30.36,30.36,86600.0,18.1561,18.1621,18.1143,18.1143,86600.0
2008-06-25 13:10:00,30.36,30.44,30.36,30.43,219300.0,18.1143,18.1621,18.1143,18.1561,219300.0
2008-06-25 13:15:00,30.44,30.45,30.39,30.4,223600.0,18.1621,18.168,18.1322,18.1382,223600.0
2008-06-25 13:20:00,30.4,30.42,30.39,30.4,262500.0,18.1382,18.1501,18.1322,18.1382,262500.0
2008-06-25 13:25:00,30.41,30.41,30.36,30.38,77000.0,18.1442,18.1442,18.1143,18.1263,77000.0
2008-06-25 13:30:00,30.37,30.39,30.35,30.35,114100.0,18.1203,18.1322,18.1084,18.1084,114100.0
2008-06-25 13:35:00,30.36,30.37,30.33,30.33,74200.0,18.1143,18.1203,18.0964,18.0964,74200.0
2008-06-25 13:40:00,30.34,30.38,30.33,30.36,90000.0,18.1024,18.1263,18.0964,18.1143,90000.0
2008-06-25 13:45:00,30.36,30.36,30.32,30.34,91000.0,18.1143,18.1143,18.0905,18.1024,91000.0
2008-06-25 13:50:00,30.34,30.36,30.31,30.35,115100.0,18.1024,18.1143,18.0845,18.1084,115100.0
2008-06-25 13:55:00,30.35,30.37,30.35,30.36,85800.0,18.1084,18.1203,18.1084,18.1143,85800.0
2008-06-25 14:00:00,30.36,30.39,30.36,30.39,99400.0,18.1143,18.1322,18.1143,18.1322,99400.0
2008-06-25 14:05:00,30.4,30.48,30.35,30.44,186700.0,18.1382,18.1859,18.1084,18.1621,186700.0
2008-06-25 14:10:00,30.44,30.62,30.19,30.44,726600.0,18.1621,18.2695,18.0129,18.1621,726600.0
2008-06-25 14:15:00,30.43,30.63,30.41,30.49,441100.0,18.1561,18.2754,18.1442,18.1919,441100.0
2008-06-25 14:20:00,30.49,30.57,30.22,30.31,529600.0,18.1919,18.2396,18.0308,18.0845,529600.0
2008-06-25 14:25:00,30.3,30.34,30.16,30.17,425800.0,18.0785,18.1024,17.995,18.001,425800.0
2008-06-25 14:30:00,30.17,30.2,30.04,30.19,485000.0,18.001,18.0189,17.9234,18.0129,485000.0
2008-06-25 14:35:00,30.2,30.42,30.19,30.33,497600.0,18.0189,18.1501,18.0129,18.0964,497600.0
2008-06-25 14:40:00,30.33,30.37,30.22,30.29,287300.0,18.0964,18.1203,18.0308,18.0726,287300.0
2008-06-25 14:45:00,30.29,30.29,30.1,30.16,755800.0,18.0726,18.0726,17.9592,17.995,755800.0
2008-06-25 14:50:00,30.15,30.29,30.15,30.21,313200.0,17.989,18.0726,17.989,18.0248,313200.0
2008-06-25 14:55:00,30.21,30.34,30.19,30.31,223000.0,18.0248,18.1024,18.0129,18.0845,223000.0
2008-06-25 15:00:00,30.31,30.48,30.25,30.41,327400.0,18.0845,18.1859,18.0487,18.1442,327400.0
2008-06-25 15:05:00,30.41,30.43,30.28,30.31,265400.0,18.1442,18.1561,18.0666,18.0845,265400.0
2008-06-25 15:10:00,30.31,30.34,30.22,30.24,243400.0,18.0845,18.1024,18.0308,18.0427,243400.0
2008-06-25 15:15:00,30.24,30.26,30.15,30.15,228900.0,18.0427,18.0547,17.989,17.989,228900.0
2008-06-25 15:20:00,30.15,30.15,30.01,30.05,499100.0,17.989,17.989,17.9055,17.9294,499100.0
2008-06-25 15:25:00,30.05,30.08,29.93,30.03,372800.0,17.9294,17.9473,17.8578,17.9174,372800.0
2008-06-25 15:30:00,30.02,30.04,29.78,29.78,508200.0,17.9115,17.9234,17.7683,17.7683,508200.0
2008-06-25 15:35:00,29.78,30.01,29.78,29.94,538300.0,17.7683,17.9055,17.7683,17.8637,538300.0
2008-06-25 15:40:00,29.94,30.08,29.91,30.04,500200.0,17.8637,17.9473,17.8458,17.9234,500200.0
2008-06-25 15:45:00,30.04,30.05,29.86,29.87,456900.0,17.9234,17.9294,17.816,17.822,456900.0
2008-06-25 15:50:00,29.86,29.93,29.86,29.88,840100.0,17.816,17.8578,17.816,17.8279,840100.0
2008-06-25 15:55:00,29.88,29.95,29.86,29.94,556300.0,17.8279,17.8697,17.816,17.8637,556300.0
2008-06-26 09:30:00,29.38,29.89,28.7,29.24,562900.0,17.7897,18.0985,17.3779,17.7049,562900.0
2008-06-26 09:35:00,29.24,29.35,29.14,29.31,256100.0,17.7049,17.7715,17.6443,17.7473,256100.0
2008-06-26 09:40:00,29.32,29.45,29.29,29.4,238900.0,17.7533,17.832,17.7352,17.8018,238900.0
2008-06-26 09:45:00,29.4,29.47,29.26,29.29,202500.0,17.8018,17.8441,17.717,17.7352,202500.0
2008-06-26 09:50:00,29.29,29.32,29.17,29.3,294300.0,17.7352,17.7533,17.6625,17.7412,294300.0
2008-06-26 09:55:00,29.3,29.35,29.17,29.2,313100.0,17.7412,17.7715,17.6625,17.6807,313100.0
2008-06-26 10:00:00,29.21,29.31,29.01,29.01,468800.0,17.6867,17.7473,17.5656,17.5656,468800.0
2008-06-26 10:05:00,29.02,29.08,28.92,29.05,406200.0,17.5717,17.608,17.5111,17.5898,406200.0
2008-06-26 10:10:00,29.05,29.12,29.0,29.09,344200.0,17.5898,17.6322,17.5596,17.6141,344200.0
2008-06-26 10:15:00,29.08,29.12,28.99,29.02,355700.0,17.608,17.6322,17.5535,17.5717,355700.0
2008-06-26 10:20:00,29.04,29.08,29.0,29.0,254200.0,17.5838,17.608,17.5596,17.5596,254200.0
2008-06-26 10:25:00,29.0,29.16,28.96,29.08,489900.0,17.5596,17.6564,17.5353,17.608,489900.0
2008-06-26 10:30:00,29.07,29.17,29.03,29.13,319600.0,17.6019,17.6625,17.5777,17.6383,319600.0
2008-06-26 10:35:00,29.12,29.14,29.03,29.04,300000.0,17.6322,17.6443,17.5777,17.5838,300000.0
2008-06-26 10:40:00,29.03,29.1,28.95,28.98,323700.0,17.5777,17.6201,17.5293,17.5475,323700.0
2008-06-26 10:45:00,28.97,28.98,28.88,28.97,409400.0,17.5414,17.5475,17.4869,17.5414,409400.0
2008-06-26 10:50:00,28.98,29.02,28.88,28.91,410800.0,17.5475,17.5717,17.4869,17.5051,410800.0
2008-06-26 10:55:00,28.91,28.93,28.77,28.82,386700.0,17.5051,17.5172,17.4203,17.4506,386700.0
2008-06-26 11:00:00,28.81,28.94,28.81,28.93,249400.0,17.4445,17.5232,17.4445,17.5172,249400.0
2008-06-26 11:05:00,28.93,29.0,28.9,29.0,193500.0,17.5172,17.5596,17.499,17.5596,193500.0
2008-06-26 11:10:00,29.0,29.02,28.9,28.93,249000.0,17.5596,17.5717,17.499,17.5172,249000.0
2008-06-26 11:15:00,28.93,28.98,28.85,28.86,274200.0,17.5172,17.5475,17.4687,17.4748,274200.0
2008-06-26 11:20:00,28.87,28.91,28.83,28.9,231900.0,17.4808,17.5051,17.4566,17.499,231900.0
2008-06-26 11:25:00,28.9,28.91,28.87,28.9,121800.0,17.499,17.5051,17.4808,17.499,121800.0
2008-06-26 11:30:00,28.89,28.96,28.89,28.9,221600.0,17.493,17.5353,17.493,17.499,221600.0
2008-06-26 11:35:00,28.91,28.98,28.9,28.94,341600.0,17.5051,17.5475,17.499,17.5232,341600.0
2008-06-26 11:40:00,28.93,29.04,28.9,29.01,434600.0,17.5172,17.5838,17.499,17.5656,434600.0
2008-06-26 11:45:00,29.01,29.12,28.99,29.1,230000.0,17.5656,17.6322,17.5535,17.6201,230000.0
2008-06-26 11:50:00,29.1,29.26,29.1,29.22,412000.0,17.6201,17.717,17.6201,17.6928,412000.0
2008-06-26 11:55:00,29.22,29.26,29.22,29.24,445000.0,17.6928,17.717,17.6928,17.7049,445000.0
2008-06-26 12:00:00,29.24,29.24,29.11,29.12,275400.0,17.7049,17.7049,17.6262,17.6322,275400.0
2008-06-26 12:05:00,29.11,29.17,29.01,29.04,267700.0,17.6262,17.6625,17.5656,17.5838,267700.0
2008-06-26 12:10:00,29.04,29.09,29.02,29.09,166100.0,17.5838,17.6141,17.5717,17.6141,166100.0
2008-06-26 12:15:00,29.09,29.18,29.08,29.09,231700.0,17.6141,17.6686,17.608,17.6141,231700.0
2008-06-26 12:20:00,29.09,29.15,29.07,29.14,254900.0,17.6141,17.6504,17.6019,17.6443,254900.0
2008-06-26 12:25:00,29.14,29.15,29.03,29.04,157300.0,17.6443,17.6504,17.5777,17.5838,157300.0
2008-06-26 12:30:00,29.05,29.06,28.95,28.95,180100.0,17.5898,17.5959,17.5293,17.5293,180100.0
2008-06-26 12:35:00,28.96,29.01,28.91,29.0,261600.0,17.5353,17.5656,17.5051,17.5596,261600.0
2008-06-26 12:40:00,29.01,29.01,28.96,28.97,140600.0,17.5656,17.5656,17.5353,17.5414,140600.0
2008-06-26 12:45:00,28.96,28.97,28.88,28.88,350900.0,17.5353,17.5414,17.4869,17.4869,350900.0
2008-06-26 12:50:00,28.88,28.9,28.84,28.9,298300.0,17.4869,17.499,17.4627,17.499,298300.0
2008-06-26 12:55:00,28.9,28.95,28.89,28.89,431400.0,17.499,17.5293,17.493,17.493,431400.0
2008-06-26 13:00:00,28.89,28.99,28.89,28.96,177600.0,17.493,17.5535,17.493,17.5353,177600.0
2008-06-26 13:05:00,28.96,28.97,28.88,28.91,154600.0,17.5353,17.5414,17.4869,17.5051,154600.0
2008-06-26 13:10:00,28.91,28.91,28.84,28.85,148800.0,17.5051,17.5051,17.4627,17.4687,148800.0
2008-06-26 13:15:00,28.84,28.88,28.79,28.8,207500.0,17.4627,17.4869,17.4324,17.4385,207500.0
2008-06-26 13:20:00,28.8,28.88,28.79,28.86,177500.0,17.4385,17.4869,17.4324,17.4748,177500.0
2008-06-26 13:25:00,28.86,28.88,28.79,28.85,285800.0,17.4748,17.4869,17.4324,17.4687,285800.0
2008-06-26 13:30:00,28.83,28.86,28.81,28.83,154800.0,17.4566,17.4748,17.4445,17.4566,154800.0
2008-06-26 13:35:00,28.83,28.91,28.82,28.9,145300.0,17.4566,17.5051,17.4506,17.499,145300.0
2008-06-26 13:40:00,28.9,28.9,28.86,28.86,44600.0,17.499,17.499,17.4748,17.4748,44600.0
2008-06-26 13:45:00,28.86,28.92,28.85,28.86,132500.0,17.4748,17.5111,17.4687,17.4748,132500.0
2008-06-26 13:50:00,28.86,29.03,28.85,29.03,198000.0,17.4748,17.5777,17.4687,17.5777,198000.0
2008-06-26 13:55:00,29.03,29.04,28.97,29.02,216600.0,17.5777,17.5838,17.5414,17.5717,216600.0
2008-06-26 14:00:00,29.02,29.05,28.98,29.05,155000.0,17.5717,17.5898,17.5475,17.5898,155000.0
2008-06-26 14:05:00,29.04,29.06,28.98,29.03,358300.0,17.5838,17.5959,17.5475,17.5777,358300.0
2008-06-26 14:10:00,29.03,29.03,28.84,28.89,353200.0,17.5777,17.5777,17.4627,17.493,353200.0
2008-06-26 14:15:00,28.89,28.96,28.86,28.86,233300.0,17.493,17.5353,17.4748,17.4748,233300.0
2008-06-26 14:20:00,28.86,28.89,28.8,28.89,316900.0,17.4748,17.493,17.4385,17.493,316900.0
2008-06-26 14:25:00,28.89,28.92,28.83,28.85,230200.0,17.493,17.5111,17.4566,17.4687,230200.0
2008-06-26 14:30:00,28.85,28.88,28.82,28.86,133900.0,17.4687,17.4869,17.4506,17.4748,133900.0
2008-06-26 14:35:00,28.85,28.97,28.84,28.9,258000.0,17.4687,17.5414,17.4627,17.499,258000.0
2008-06-26 14:40:00,28.9,28.95,28.77,28.77,254900.0,17.499,17.5293,17.4203,17.4203,254900.0
2008-06-26 14:45:00,28.77,28.82,28.74,28.77,192500.0,17.4203,17.4506,17.4021,17.4203,192500.0
2008-06-26 14:50:00,28.77,28.84,28.76,28.82,119200.0,17.4203,17.4627,17.4142,17.4506,119200.0
2008-06-26 14:55:00,28.83,28.91,28.82,28.85,120800.0,17.4566,17.5051,17.4506,17.4687,120800.0
2008-06-26 15:00:00,28.85,29.03,28.85,28.99,248200.0,17.4687,17.5777,17.4687,17.5535,248200.0
2008-06-26 15:05:00,28.99,28.99,28.9,28.95,214400.0,17.5535,17.5535,17.499,17.5293,214400.0
2008-06-26 15:10:00,28.96,29.01,28.9,28.94,195200.0,17.5353,17.5656,17.499,17.5232,195200.0
2008-06-26 15:15:00,28.95,29.09,28.95,28.95,247500.0,17.5293,17.6141,17.5293,17.5293,247500.0
2008-06-26 15:20:00,28.95,28.98,28.9,28.97,227200.0,17.5293,17.5475,17.499,17.5414,227200.0
2008-06-26 15:25:00,28.97,29.01,28.95,28.95,223600.0,17.5414,17.5656,17.5293,17.5293,223600.0
2008-06-26 15:30:00,28.95,28.95,28.83,28.83,318900.0,17.5293,17.5293,17.4566,17.4566,318900.0
2008-06-26 15:35:00,28.83,28.92,28.83,28.86,562700.0,17.4566,17.5111,17.4566,17.4748,562700.0
2008-06-26 15:40:00,28.87,28.9,28.75,28.8,523000.0,17.4808,17.499,17.4082,17.4385,523000.0
2008-06-26 15:45:00,28.81,28.83,28.72,28.82,312700.0,17.4445,17.4566,17.39,17.4506,312700.0
2008-06-26 15:50:00,28.83,28.83,28.69,28.7,436400.0,17.4566,17.4566,17.3719,17.3779,436400.0
2008-06-26 15:55:00,28.7,28.8,28.64,28.68,1097200.0,17.3779,17.4385,17.3416,17.3658,1097200.0
2008-06-27 09:30:00,28.74,28.82,28.55,28.55,332800.0,17.4021,17.4506,17.2871,17.2871,332800.0
2008-06-27 09:35:00,28.56,28.63,28.44,28.44,341500.0,17.2931,17.3355,17.2205,17.2205,341500.0
2008-06-27 09:40:00,28.44,28.62,28.41,28.5,259100.0,17.2205,17.3295,17.2023,17.2568,259100.0
2008-06-27 09:45:00,28.5,28.59,28.49,28.55,262600.0,17.2568,17.3113,17.2508,17.2871,262600.0
2008-06-27 09:50:00,28.54,28.73,28.5,28.66,231300.0,17.281,17.3961,17.2568,17.3537,231300.0
2008-06-27 09:55:00,28.66,28.77,28.49,28.77,392600.0,17.3537,17.4203,17.2508,17.4203,392600.0
2008-06-27 10:00:00,28.77,28.88,28.71,28.87,330700.0,17.4203,17.4869,17.384,17.4808,330700.0
2008-06-27 10:05:00,28.88,28.9,28.67,28.69,326500.0,17.4869,17.499,17.3597,17.3719,326500.0
2008-06-27 10:10:00,28.69,28.81,28.65,28.69,225300.0,17.3719,17.4445,17.3476,17.3719,225300.0
2008-06-27 10:15:00,28.7,28.76,28.63,28.7,174700.0,17.3779,17.4142,17.3355,17.3779,174700.0
2008-06-27 10:20:00,28.7,28.79,28.68,28.79,207100.0,17.3779,17.4324,17.3658,17.4324,207100.0
2008-06-27 10:25:00,28.79,28.84,28.69,28.72,184300.0,17.4324,17.4627,17.3719,17.39,184300.0
2008-06-27 10:30:00,28.71,28.91,28.7,28.83,226800.0,17.384,17.5051,17.3779,17.4566,226800.0
2008-06-27 10:35:00,28.83,28.85,28.68,28.74,156600.0,17.4566,17.4687,17.3658,17.4021,156600.0
2008-06-27 10:40:00,28.74,28.77,28.67,28.68,193500.0,17.4021,17.4203,17.3597,17.3658,193500.0
2008-06-27 10:45:00,28.68,28.73,28.56,28.56,163500.0,17.3658,17.3961,17.2931,17.2931,163500.0
2008-06-27 10:50:00,28.56,28.61,28.52,28.55,210200.0,17.2931,17.3234,17.2689,17.2871,210200.0
2008-06-27 10:55:00,28.55,28.59,28.49,28.55,212800.0,17.2871,17.3113,17.2508,17.2871,212800.0
2008-06-27 11:00:00,28.54,28.56,28.45,28.53,199400.0,17.281,17.2931,17.2265,17.275,199400.0
2008-06-27 11:05:00,28.52,28.58,28.51,28.57,146100.0,17.2689,17.3053,17.2629,17.2992,146100.0
2008-06-27 11:10:00,28.56,28.62,28.52,28.58,145300.0,17.2931,17.3295,17.2689,17.3053,145300.0
2008-06-27 11:15:00,28.59,28.65,28.57,28.61,82800.0,17.3113,17.3476,17.2992,17.3234,82800.0
2008-06-27 11:20:00,28.61,28.64,28.58,28.63,167100.0,17.3234,17.3416,17.3053,17.3355,167100.0
2008-06-27 11:25:00,28.62,28.68,28.59,28.62,154200.0,17.3295,17.3658,17.3113,17.3295,154200.0
2008-06-27 11:30:00,28.62,28.67,28.57,28.65,157200.0,17.3295,17.3597,17.2992,17.3476,157200.0
2008-06-27 11:35:00,28.65,28.66,28.62,28.62,113600.0,17.3476,17.3537,17.3295,17.3295,113600.0
2008-06-27 11:40:00,28.62,28.63,28.59,28.62,126600.0,17.3295,17.3355,17.3113,17.3295,126600.0
2008-06-27 11:45:00,28.62,28.71,28.61,28.71,159300.0,17.3295,17.384,17.3234,17.384,159300.0
2008-06-27 11:50:00,28.7,28.71,28.64,28.65,118300.0,17.3779,17.384,17.3416,17.3476,118300.0
2008-06-27 11:55:00,28.64,28.65,28.61,28.63,191000.0,17.3416,17.3476,17.3234,17.3355,191000.0
2008-06-27 12:00:00,28.62,28.73,28.62,28.7,139700.0,17.3295,17.3961,17.3295,17.3779,139700.0
2008-06-27 12:05:00,28.7,28.81,28.68,28.79,202600.0,17.3779,17.4445,17.3658,17.4324,202600.0
2008-06-27 12:10:00,28.79,28.8,28.68,28.73,187800.0,17.4324,17.4385,17.3658,17.3961,187800.0
2008-06-27 12:15:00,28.72,28.78,28.69,28.76,141600.0,17.39,17.4264,17.3719,17.4142,141600.0
2008-06-27 12:20:00,28.76,28.78,28.7,28.73,91700.0,17.4142,17.4264,17.3779,17.3961,91700.0
2008-06-27 12:25:00,28.72,28.77,28.7,28.7,101500.0,17.39,17.4203,17.3779,17.3779,101500.0
2008-06-27 12:30:00,28.71,28.73,28.63,28.67,235100.0,17.384,17.3961,17.3355,17.3597,235100.0
2008-06-27 12:35:00,28.67,28.68,28.63,28.66,158800.0,17.3597,17.3658,17.3355,17.3537,158800.0
2008-06-27 12:40:00,28.66,28.66,28.6,28.63,253200.0,17.3537,17.3537,17.3174,17.3355,253200.0
2008-06-27 12:45:00,28.62,28.63,28.46,28.54,408200.0,17.3295,17.3355,17.2326,17.281,408200.0
2008-06-27 12:50:00,28.53,28.68,28.51,28.67,192400.0,17.275,17.3658,17.2629,17.3597,192400.0
2008-06-27 12:55:00,28.67,28.7,28.57,28.6,234700.0,17.3597,17.3779,17.2992,17.3174,234700.0
2008-06-27 13:00:00,28.59,28.6,28.5,28.51,123100.0,17.3113,17.3174,17.2568,17.2629,123100.0
2008-06-27 13:05:00,28.51,28.57,28.46,28.5,145900.0,17.2629,17.2992,17.2326,17.2568,145900.0
2008-06-27 13:10:00,28.5,28.51,28.34,28.37,289100.0,17.2568,17.2629,17.1599,17.1781,289100.0
2008-06-27 13:15:00,28.37,28.44,28.35,28.35,189100.0,17.1781,17.2205,17.166,17.166,189100.0
2008-06-27 13:20:00,28.35,28.37,28.28,28.33,308900.0,17.166,17.1781,17.1236,17.1539,308900.0
2008-06-27 13:25:00,28.34,28.36,28.27,28.31,203100.0,17.1599,17.172,17.1175,17.1418,203100.0
2008-06-27 13:30:00,28.32,28.33,28.27,28.3,129200.0,17.1478,17.1539,17.1175,17.1357,129200.0
2008-06-27 13:35:00,28.29,28.3,28.24,28.26,196500.0,17.1297,17.1357,17.0994,17.1115,196500.0
2008-06-27 13:40:00,28.26,28.27,28.17,28.23,180800.0,17.1115,17.1175,17.057,17.0933,180800.0
2008-06-27 13:45:00,28.22,28.23,28.15,28.17,254900.0,17.0873,17.0933,17.0449,17.057,254900.0
2008-06-27 13:50:00,28.17,28.3,28.17,28.28,197500.0,17.057,17.1357,17.057,17.1236,197500.0
2008-06-27 13:55:00,28.3,28.42,28.29,28.35,146600.0,17.1357,17.2084,17.1297,17.166,146600.0
2008-06-27 14:00:00,28.35,28.41,28.29,28.39,124400.0,17.166,17.2023,17.1297,17.1902,124400.0
2008-06-27 14:05:00,28.38,28.48,28.37,28.41,196500.0,17.1842,17.2447,17.1781,17.2023,196500.0
2008-06-27 14:10:00,28.41,28.42,28.37,28.39,184200.0,17.2023,17.2084,17.1781,17.1902,184200.0
2008-06-27 14:15:00,28.39,28.48,28.35,28.36,244400.0,17.1902,17.2447,17.166,17.172,244400.0
2008-06-27 14:20:00,28.35,28.44,28.28,28.39,231000.0,17.166,17.2205,17.1236,17.1902,231000.0
2008-06-27 14:25:00,28.38,28.53,28.34,28.44,316100.0,17.1842,17.275,17.1599,17.2205,316100.0
2008-06-27 14:30:00,28.43,28.59,28.43,28.47,225200.0,17.2144,17.3113,17.2144,17.2386,225200.0
2008-06-27 14:35:00,28.47,28.48,28.4,28.44,94500.0,17.2386,17.2447,17.1963,17.2205,94500.0
2008-06-27 14:40:00,28.45,28.48,28.37,28.38,124600.0,17.2265,17.2447,17.1781,17.1842,124600.0
2008-06-27 14:45:00,28.38,28.49,28.36,28.48,86100.0,17.1842,17.2508,17.172,17.2447,86100.0
2008-06-27 14:50:00,28.48,28.49,28.43,28.48,75600.0,17.2447,17.2508,17.2144,17.2447,75600.0
2008-06-27 14:55:00,28.47,28.54,28.38,28.53,97900.0,17.2386,17.281,17.1842,17.275,97900.0
2008-06-27 15:00:00,28.54,28.55,28.4,28.4,131800.0,17.281,17.2871,17.1963,17.1963,131800.0
2008-06-27 15:05:00,28.4,28.43,28.34,28.43,197600.0,17.1963,17.2144,17.1599,17.2144,197600.0
2008-06-27 15:10:00,28.43,28.47,28.39,28.42,157000.0,17.2144,17.2386,17.1902,17.2084,157000.0
2008-06-27 15:15:00,28.42,28.43,28.35,28.42,133100.0,17.2084,17.2144,17.166,17.2084,133100.0
2008-06-27 15:20:00,28.42,28.43,28.35,28.38,169400.0,17.2084,17.2144,17.166,17.1842,169400.0
2008-06-27 15:25:00,28.38,28.4,28.3,28.33,161900.0,17.1842,17.1963,17.1357,17.1539,161900.0
2008-06-27 15:30:00,28.32,28.36,28.25,28.26,295000.0,17.1478,17.172,17.1054,17.1115,295000.0
2008-06-27 15:35:00,28.25,28.35,28.25,28.28,411700.0,17.1054,17.166,17.1054,17.1236,411700.0
2008-06-27 15:40:00,28.29,28.49,28.28,28.42,444800.0,17.1297,17.2508,17.1236,17.2084,444800.0
2008-06-27 15:45:00,28.42,28.42,28.28,28.37,455100.0,17.2084,17.2084,17.1236,17.1781,455100.0
2008-06-27 15:50:00,28.37,28.4,28.29,28.32,463000.0,17.1781,17.1963,17.1297,17.1478,463000.0
2008-06-27 15:55:00,28.33,28.38,28.28,28.35,348700.0,17.1539,17.1842,17.1236,17.166,348700.0
2008-06-30 09:30:00,28.41,28.74,28.31,28.38,265900.0,17.2023,17.4021,17.1418,17.1842,265900.0
2008-06-30 09:35:00,28.37,28.5,28.31,28.33,176800.0,17.1781,17.2568,17.1418,17.1539,176800.0
2008-06-30 09:40:00,28.33,28.39,28.31,28.35,224600.0,17.1539,17.1902,17.1418,17.166,224600.0
2008-06-30 09:45:00,28.35,28.42,28.23,28.23,292000.0,17.166,17.2084,17.0933,17.0933,292000.0
2008-06-30 09:50:00,28.23,28.27,28.15,28.18,383400.0,17.0933,17.1175,17.0449,17.0631,383400.0
2008-06-30 09:55:00,28.19,28.2,28.1,28.12,220900.0,17.0691,17.0752,17.0146,17.0267,220900.0
2008-06-30 10:00:00,28.11,28.25,28.04,28.08,394000.0,17.0207,17.1054,16.9783,17.0025,394000.0
2008-06-30 10:05:00,28.07,28.27,28.04,28.24,262600.0,16.9964,17.1175,16.9783,17.0994,262600.0
2008-06-30 10:10:00,28.24,28.3,28.16,28.25,249500.0,17.0994,17.1357,17.0509,17.1054,249500.0
2008-06-30 10:15:00,28.24,28.24,28.04,28.11,262700.0,17.0994,17.0994,16.9783,17.0207,262700.0
2008-06-30 10:20:00,28.11,28.28,28.11,28.24,139300.0,17.0207,17.1236,17.0207,17.0994,139300.0
2008-06-30 10:25:00,28.23,28.36,28.2,28.26,241000.0,17.0933,17.172,17.0752,17.1115,241000.0
2008-06-30 10:30:00,28.25,28.34,28.08,28.09,349500.0,17.1054,17.1599,17.0025,17.0086,349500.0
2008-06-30 10:35:00,28.1,28.18,28.04,28.08,256300.0,17.0146,17.0631,16.9783,17.0025,256300.0
2008-06-30 10:40:00,28.08,28.1,28.05,28.08,142300.0,17.0025,17.0146,16.9843,17.0025,142300.0
2008-06-30 10:45:00,28.07,28.17,28.02,28.15,149400.0,16.9964,17.057,16.9662,17.0449,149400.0
2008-06-30 10:50:00,28.15,28.25,28.08,28.22,185200.0,17.0449,17.1054,17.0025,17.0873,185200.0
2008-06-30 10:55:00,28.21,28.27,28.19,28.26,165700.0,17.0812,17.1175,17.0691,17.1115,165700.0
2008-06-30 11:00:00,28.26,28.29,28.19,28.28,142700.0,17.1115,17.1297,17.0691,17.1236,142700.0
2008-06-30 11:05:00,28.28,28.28,28.07,28.07,159800.0,17.1236,17.1236,16.9964,16.9964,159800.0
2008-06-30 11:10:00,28.08,28.25,28.07,28.22,209900.0,17.0025,17.1054,16.9964,17.0873,209900.0
2008-06-30 11:15:00,28.22,28.28,28.18,28.25,169300.0,17.0873,17.1236,17.0631,17.1054,169300.0
2008-06-30 11:20:00,28.25,28.29,28.14,28.27,147500.0,17.1054,17.1297,17.0388,17.1175,147500.0
2008-06-30 11:25:00,28.27,28.42,28.25,28.41,148900.0,17.1175,17.2084,17.1054,17.2023,148900.0
2008-06-30 11:30:00,28.4,28.43,28.29,28.33,267400.0,17.1963,17.2144,17.1297,17.1539,267400.0
2008-06-30 11:35:00,28.33,28.37,28.28,28.28,165700.0,17.1539,17.1781,17.1236,17.1236,165700.0
2008-06-30 11:40:00,28.28,28.35,28.25,28.26,127000.0,17.1236,17.166,17.1054,17.1115,127000.0
2008-06-30 11:45:00,28.25,28.25,28.14,28.17,120700.0,17.1054,17.1054,17.0388,17.057,120700.0
2008-06-30 11:50:00,28.17,28.26,28.14,28.21,199900.0,17.057,17.1115,17.0388,17.0812,199900.0
2008-06-30 11:55:00,28.21,28.33,28.2,28.29,134700.0,17.0812,17.1539,17.0752,17.1297,134700.0
2008-06-30 12:00:00,28.3,28.34,28.26,28.27,95200.0,17.1357,17.1599,17.1115,17.1175,95200.0
2008-06-30 12:05:00,28.28,28.46,28.27,28.44,154700.0,17.1236,17.2326,17.1175,17.2205,154700.0
2008-06-30 12:10:00,28.44,28.5,28.41,28.42,220800.0,17.2205,17.2568,17.2023,17.2084,220800.0
2008-06-30 12:15:00,28.43,28.5,28.42,28.47,153400.0,17.2144,17.2568,17.2084,17.2386,153400.0
2008-06-30 12:20:00,28.48,28.5,28.4,28.47,206000.0,17.2447,17.2568,17.1963,17.2386,206000.0
2008-06-30 12:25:00,28.48,28.48,28.39,28.45,246000.0,17.2447,17.2447,17.1902,17.2265,246000.0
2008-06-30 12:30:00,28.45,28.47,28.35,28.35,134700.0,17.2265,17.2386,17.166,17.166,134700.0
2008-06-30 12:35:00,28.36,28.37,28.27,28.31,167700.0,17.172,17.1781,17.1175,17.1418,167700.0
2008-06-30 12:40:00,28.31,28.33,28.29,28.31,66900.0,17.1418,17.1539,17.1297,17.1418,66900.0
2008-06-30 12:45:00,28.31,28.44,28.3,28.41,135700.0,17.1418,17.2205,17.1357,17.2023,135700.0
2008-06-30 12:50:00,28.41,28.43,28.33,28.36,82000.0,17.2023,17.2144,17.1539,17.172,82000.0
2008-06-30 12:55:00,28.35,28.36,28.27,28.3,102200.0,17.166,17.172,17.1175,17.1357,102200.0
2008-06-30 13:00:00,28.29,28.31,28.26,28.29,90500.0,17.1297,17.1418,17.1115,17.1297,90500.0
2008-06-30 13:05:00,28.29,28.29,28.21,28.22,105700.0,17.1297,17.1297,17.0812,17.0873,105700.0
2008-06-30 13:10:00,28.21,28.22,28.17,28.21,149600.0,17.0812,17.0873,17.057,17.0812,149600.0
2008-06-30 13:15:00,28.22,28.23,28.17,28.2,90400.0,17.0873,17.0933,17.057,17.0752,90400.0
2008-06-30 13:20:00,28.21,28.23,28.13,28.15,108900.0,17.0812,17.0933,17.0328,17.0449,108900.0
2008-06-30 13:25:00,28.16,28.17,28.08,28.1,126700.0,17.0509,17.057,17.0025,17.0146,126700.0
2008-06-30 13:30:00,28.1,28.2,28.09,28.15,135400.0,17.0146,17.0752,17.0086,17.0449,135400.0
2008-06-30 13:35:00,28.14,28.15,28.02,28.1,178800.0,17.0388,17.0449,16.9662,17.0146,178800.0
2008-06-30 13:40:00,28.1,28.11,28.05,28.08,81600.0,17.0146,17.0207,16.9843,17.0025,81600.0
2008-06-30 13:45:00,28.08,28.13,28.05,28.1,74300.0,17.0025,17.0328,16.9843,17.0146,74300.0
2008-06-30 13:50:00,28.09,28.09,27.96,27.98,307900.0,17.0086,17.0086,16.9298,16.942,307900.0
2008-06-30 13:55:00,27.98,28.09,27.98,28.08,154600.0,16.942,17.0086,16.942,17.0025,154600.0
2008-06-30 14:00:00,28.08,28.15,28.08,28.12,146200.0,17.0025,17.0449,17.0025,17.0267,146200.0
2008-06-30 14:05:00,28.13,28.15,28.06,28.15,113400.0,17.0328,17.0449,16.9904,17.0449,113400.0
2008-06-30 14:10:00,28.15,28.18,28.13,28.16,86200.0,17.0449,17.0631,17.0328,17.0509,86200.0
2008-06-30 14:15:00,28.15,28.18,28.13,28.13,98700.0,17.0449,17.0631,17.0328,17.0328,98700.0
2008-06-30 14:20:00,28.13,28.22,28.11,28.18,230400.0,17.0328,17.0873,17.0207,17.0631,230400.0
2008-06-30 14:25:00,28.18,28.21,28.16,28.18,88100.0,17.0631,17.0812,17.0509,17.0631,88100.0
2008-06-30 14:30:00,28.19,28.19,28.1,28.14,122500.0,17.0691,17.0691,17.0146,17.0388,122500.0
2008-06-30 14:35:00,28.14,28.16,28.08,28.09,155200.0,17.0388,17.0509,17.0025,17.0086,155200.0
2008-06-30 14:40:00,28.1,28.16,28.06,28.11,124500.0,17.0146,17.0509,16.9904,17.0207,124500.0
2008-06-30 14:45:00,28.12,28.15,28.11,28.13,91400.0,17.0267,17.0449,17.0207,17.0328,91400.0
2008-06-30 14:50:00,28.13,28.21,28.13,28.2,117700.0,17.0328,17.0812,17.0328,17.0752,117700.0
2008-06-30 14:55:00,28.21,28.21,28.16,28.17,96800.0,17.0812,17.0812,17.0509,17.057,96800.0
2008-06-30 15:00:00,28.18,28.22,28.16,28.2,158200.0,17.0631,17.0873,17.0509,17.0752,158200.0
2008-06-30 15:05:00,28.21,28.24,28.16,28.17,105000.0,17.0812,17.0994,17.0509,17.057,105000.0
2008-06-30 15:10:00,28.17,28.26,28.16,28.22,237100.0,17.057,17.1115,17.0509,17.0873,237100.0
2008-06-30 15:15:00,28.22,28.29,28.2,28.29,205000.0,17.0873,17.1297,17.0752,17.1297,205000.0
2008-06-30 15:20:00,28.29,28.34,28.26,28.31,237400.0,17.1297,17.1599,17.1115,17.1418,237400.0
2008-06-30 15:25:00,28.31,28.31,28.24,28.26,170500.0,17.1418,17.1418,17.0994,17.1115,170500.0
2008-06-30 15:30:00,28.25,28.26,28.14,28.16,279900.0,17.1054,17.1115,17.0388,17.0509,279900.0
2008-06-30 15:35:00,28.16,28.23,28.14,28.17,332400.0,17.0509,17.0933,17.0388,17.057,332400.0
2008-06-30 15:40:00,28.17,28.18,28.11,28.12,717000.0,17.057,17.0631,17.0207,17.0267,717000.0
2008-06-30 15:45:00,28.12,28.12,27.92,27.98,1020300.0,17.0267,17.0267,16.9056,16.942,1020300.0
2008-06-30 15:50:00,27.98,27.99,27.82,27.84,1084600.0,16.942,16.948,16.8451,16.8572,1084600.0
2008-06-30 15:55:00,27.84,27.85,27.78,27.82,1313000.0,16.8572,16.8632,16.8209,16.8451,1313000.0
2008-07-01 09:30:00,27.61,27.71,27.45,27.59,346400.0,16.7179,16.7785,16.621,16.7058,346400.0
2008-07-01 09:35:00,27.59,27.91,27.49,27.72,349200.0,16.7058,16.8996,16.6453,16.7845,349200.0
2008-07-01 09:40:00,27.72,27.88,27.67,27.81,313100.0,16.7845,16.8814,16.7542,16.839,313100.0
2008-07-01 09:45:00,27.81,28.13,27.79,27.92,396200.0,16.839,17.0328,16.8269,16.9056,396200.0
2008-07-01 09:50:00,27.92,28.2,27.92,28.17,379300.0,16.9056,17.0752,16.9056,17.057,379300.0
2008-07-01 09:55:00,28.16,28.41,28.16,28.21,357800.0,17.0509,17.2023,17.0509,17.0812,357800.0
2008-07-01 10:00:00,28.21,28.48,28.21,28.39,663700.0,17.0812,17.2447,17.0812,17.1902,663700.0
2008-07-01 10:05:00,28.39,28.41,28.11,28.12,535100.0,17.1902,17.2023,17.0207,17.0267,535100.0
2008-07-01 10:10:00,28.12,28.2,28.07,28.09,501600.0,17.0267,17.0752,16.9964,17.0086,501600.0
2008-07-01 10:15:00,28.08,28.16,28.03,28.11,345500.0,17.0025,17.0509,16.9722,17.0207,345500.0
2008-07-01 10:20:00,28.12,28.15,27.96,28.05,367100.0,17.0267,17.0449,16.9298,16.9843,367100.0
2008-07-01 10:25:00,28.05,28.06,27.95,27.99,264400.0,16.9843,16.9904,16.9238,16.948,264400.0
2008-07-01 10:30:00,27.98,28.04,27.97,28.04,386100.0,16.942,16.9783,16.9359,16.9783,386100.0
2008-07-01 10:35:00,28.03,28.16,28.01,28.08,357900.0,16.9722,17.0509,16.9601,17.0025,357900.0
2008-07-01 10:40:00,28.08,28.08,27.91,27.96,219600.0,17.0025,17.0025,16.8996,16.9298,219600.0
2008-07-01 10:45:00,27.96,27.97,27.86,27.89,472300.0,16.9298,16.9359,16.8693,16.8875,472300.0
2008-07-01 10:50:00,27.9,27.93,27.81,27.85,290600.0,16.8935,16.9117,16.839,16.8632,290600.0
2008-07-01 10:55:00,27.85,27.92,27.81,27.88,287800.0,16.8632,16.9056,16.839,16.8814,287800.0
2008-07-01 11:00:00,27.87,27.97,27.86,27.9,252400.0,16.8753,16.9359,16.8693,16.8935,252400.0
2008-07-01 11:05:00,27.89,27.93,27.78,27.78,220000.0,16.8875,16.9117,16.8209,16.8209,220000.0
2008-07-01 11:10:00,27.78,27.95,27.78,27.94,221400.0,16.8209,16.9238,16.8209,16.9177,221400.0
2008-07-01 11:15:00,27.94,27.97,27.75,27.76,227300.0,16.9177,16.9359,16.8027,16.8087,227300.0
2008-07-01 11:20:00,27.75,27.8,27.65,27.65,268400.0,16.8027,16.833,16.7421,16.7421,268400.0
2008-07-01 11:25:00,27.65,27.76,27.65,27.66,177600.0,16.7421,16.8087,16.7421,16.7482,177600.0
2008-07-01 11:30:00,27.65,27.75,27.63,27.72,174000.0,16.7421,16.8027,16.73,16.7845,174000.0
2008-07-01 11:35:00,27.71,27.74,27.66,27.69,180600.0,16.7785,16.7966,16.7482,16.7664,180600.0
2008-07-01 11:40:00,27.69,27.75,27.66,27.67,173800.0,16.7664,16.8027,16.7482,16.7542,173800.0
2008-07-01 11:45:00,27.67,27.77,27.66,27.73,222200.0,16.7542,16.8148,16.7482,16.7906,222200.0
2008-07-01 11:50:00,27.72,27.76,27.61,27.63,215500.0,16.7845,16.8087,16.7179,16.73,215500.0
2008-07-01 11:55:00,27.63,27.66,27.51,27.53,266100.0,16.73,16.7482,16.6574,16.6695,266100.0
2008-07-01 12:00:00,27.54,27.59,27.49,27.58,310200.0,16.6755,16.7058,16.6453,16.6997,310200.0
2008-07-01 12:05:00,27.58,27.69,27.56,27.63,209200.0,16.6997,16.7664,16.6876,16.73,209200.0
2008-07-01 12:10:00,27.63,27.63,27.44,27.48,337000.0,16.73,16.73,16.615,16.6392,337000.0
2008-07-01 12:15:00,27.48,27.48,27.36,27.48,263000.0,16.6392,16.6392,16.5665,16.6392,263000.0
2008-07-01 12:20:00,27.48,27.56,27.36,27.38,223300.0,16.6392,16.6876,16.5665,16.5786,223300.0
2008-07-01 12:25:00,27.39,27.44,27.31,27.34,378800.0,16.5847,16.615,16.5363,16.5544,378800.0
2008-07-01 12:30:00,27.35,27.44,27.33,27.41,274700.0,16.5605,16.615,16.5484,16.5968,274700.0
2008-07-01 12:35:00,27.4,27.54,27.4,27.51,154500.0,16.5908,16.6755,16.5908,16.6574,154500.0
2008-07-01 12:40:00,27.51,27.53,27.38,27.42,253800.0,16.6574,16.6695,16.5786,16.6029,253800.0
2008-07-01 12:45:00,27.43,27.67,27.43,27.59,260000.0,16.6089,16.7542,16.6089,16.7058,260000.0
2008-07-01 12:50:00,27.6,27.63,27.5,27.62,139700.0,16.7119,16.73,16.6513,16.724,139700.0
2008-07-01 12:55:00,27.61,27.66,27.56,27.59,121900.0,16.7179,16.7482,16.6876,16.7058,121900.0
2008-07-01 13:00:00,27.59,27.7,27.58,27.63,101900.0,16.7058,16.7724,16.6997,16.73,101900.0
2008-07-01 13:05:00,27.63,27.66,27.5,27.5,143800.0,16.73,16.7482,16.6513,16.6513,143800.0
2008-07-01 13:10:00,27.51,27.62,27.5,27.59,143200.0,16.6574,16.724,16.6513,16.7058,143200.0
2008-07-01 13:15:00,27.59,27.66,27.57,27.57,74400.0,16.7058,16.7482,16.6937,16.6937,74400.0
2008-07-01 13:20:00,27.57,27.71,27.57,27.62,253700.0,16.6937,16.7785,16.6937,16.724,253700.0
2008-07-01 13:25:00,27.62,27.64,27.55,27.62,103400.0,16.724,16.7361,16.6816,16.724,103400.0
2008-07-01 13:30:00,27.61,27.7,27.55,27.66,107200.0,16.7179,16.7724,16.6816,16.7482,107200.0
2008-07-01 13:35:00,27.66,27.67,27.56,27.59,106100.0,16.7482,16.7542,16.6876,16.7058,106100.0
2008-07-01 13:40:00,27.6,27.65,27.51,27.54,151500.0,16.7119,16.7421,16.6574,16.6755,151500.0
2008-07-01 13:45:00,27.54,27.72,27.53,27.72,178100.0,16.6755,16.7845,16.6695,16.7845,178100.0
2008-07-01 13:50:00,27.72,27.81,27.71,27.8,300400.0,16.7845,16.839,16.7785,16.833,300400.0
2008-07-01 13:55:00,27.8,27.91,27.77,27.8,297600.0,16.833,16.8996,16.8148,16.833,297600.0
2008-07-01 14:00:00,27.79,28.0,27.77,27.93,256700.0,16.8269,16.9541,16.8148,16.9117,256700.0
2008-07-01 14:05:00,27.92,28.12,27.91,27.98,387800.0,16.9056,17.0267,16.8996,16.942,387800.0
2008-07-01 14:10:00,27.98,28.19,27.97,28.09,359700.0,16.942,17.0691,16.9359,17.0086,359700.0
2008-07-01 14:15:00,28.09,28.1,27.94,28.06,277100.0,17.0086,17.0146,16.9177,16.9904,277100.0
2008-07-01 14:20:00,28.06,28.16,28.06,28.12,184900.0,16.9904,17.0509,16.9904,17.0267,184900.0
2008-07-01 14:25:00,28.12,28.14,28.03,28.05,235400.0,17.0267,17.0388,16.9722,16.9843,235400.0
2008-07-01 14:30:00,28.05,28.11,27.99,28.11,166900.0,16.9843,17.0207,16.948,17.0207,166900.0
2008-07-01 14:35:00,28.11,28.23,28.09,28.15,174000.0,17.0207,17.0933,17.0086,17.0449,174000.0
2008-07-01 14:40:00,28.14,28.33,28.14,28.33,287700.0,17.0388,17.1539,17.0388,17.1539,287700.0
2008-07-01 14:45:00,28.33,28.4,28.23,28.23,375500.0,17.1539,17.1963,17.0933,17.0933,375500.0
2008-07-01 14:50:00,28.23,28.31,28.21,28.31,179400.0,17.0933,17.1418,17.0812,17.1418,179400.0
2008-07-01 14:55:00,28.31,28.4,28.29,28.3,193700.0,17.1418,17.1963,17.1297,17.1357,193700.0
2008-07-01 15:00:00,28.29,28.38,28.23,28.32,264700.0,17.1297,17.1842,17.0933,17.1478,264700.0
2008-07-01 15:05:00,28.31,28.36,28.25,28.34,297200.0,17.1418,17.172,17.1054,17.1599,297200.0
2008-07-01 15:10:00,28.34,28.35,28.16,28.31,193300.0,17.1599,17.166,17.0509,17.1418,193300.0
2008-07-01 15:15:00,28.3,28.4,28.2,28.24,194700.0,17.1357,17.1963,17.0752,17.0994,194700.0
2008-07-01 15:20:00,28.25,28.34,28.18,28.33,291100.0,17.1054,17.1599,17.0631,17.1539,291100.0
2008-07-01 15:25:00,28.34,28.35,28.23,28.23,281600.0,17.1599,17.166,17.0933,17.0933,281600.0
2008-07-01 15:30:00,28.22,28.33,28.2,28.24,193000.0,17.0873,17.1539,17.0752,17.0994,193000.0
2008-07-01 15:35:00,28.25,28.39,28.25,28.37,255300.0,17.1054,17.1902,17.1054,17.1781,255300.0
2008-07-01 15:40:00,28.38,28.38,28.23,28.24,209100.0,17.1842,17.1842,17.0933,17.0994,209100.0
2008-07-01 15:45:00,28.24,28.32,28.19,28.31,289600.0,17.0994,17.1478,17.0691,17.1418,289600.0
2008-07-01 15:50:00,28.31,28.39,28.29,28.35,363300.0,17.1418,17.1902,17.1297,17.166,363300.0
2008-07-01 15:55:00,28.36,28.46,28.35,28.43,586100.0,17.172,17.2326,17.166,17.2144,586100.0
2008-07-02 09:30:00,28.51,28.83,28.5,28.66,379900.0,17.2629,17.4566,17.2568,17.3537,379900.0
2008-07-02 09:35:00,28.67,28.79,28.61,28.7,366800.0,17.3597,17.4324,17.3234,17.3779,366800.0
2008-07-02 09:40:00,28.7,28.73,28.59,28.65,197000.0,17.3779,17.3961,17.3113,17.3476,197000.0
2008-07-02 09:45:00,28.66,28.89,28.64,28.75,385700.0,17.3537,17.493,17.3416,17.4082,385700.0
2008-07-02 09:50:00,28.75,28.81,28.71,28.76,157700.0,17.4082,17.4445,17.384,17.4142,157700.0
2008-07-02 09:55:00,28.75,28.82,28.67,28.8,262700.0,17.4082,17.4506,17.3597,17.4385,262700.0
2008-07-02 10:00:00,28.81,28.97,28.81,28.96,433400.0,17.4445,17.5414,17.4445,17.5353,433400.0
2008-07-02 10:05:00,28.96,29.04,28.88,29.01,425400.0,17.5353,17.5838,17.4869,17.5656,425400.0
2008-07-02 10:10:00,29.01,29.04,29.0,29.01,193200.0,17.5656,17.5838,17.5596,17.5656,193200.0
2008-07-02 10:15:00,29.01,29.07,29.0,29.01,285200.0,17.5656,17.6019,17.5596,17.5656,285200.0
2008-07-02 10:20:00,29.02,29.03,28.98,29.0,251600.0,17.5717,17.5777,17.5475,17.5596,251600.0
2008-07-02 10:25:00,29.0,29.01,28.92,28.98,330300.0,17.5596,17.5656,17.5111,17.5475,330300.0
2008-07-02 10:30:00,28.98,29.01,28.85,28.91,216700.0,17.5475,17.5656,17.4687,17.5051,216700.0
2008-07-02 10:35:00,28.92,28.97,28.83,28.86,376100.0,17.5111,17.5414,17.4566,17.4748,376100.0
2008-07-02 10:40:00,28.86,29.01,28.85,28.97,253100.0,17.4748,17.5656,17.4687,17.5414,253100.0
2008-07-02 10:45:00,28.97,29.07,28.97,29.06,220600.0,17.5414,17.6019,17.5414,17.5959,220600.0
2008-07-02 10:50:00,29.06,29.06,28.94,28.96,127200.0,17.5959,17.5959,17.5232,17.5353,127200.0
2008-07-02 10:55:00,28.96,28.96,28.82,28.82,161100.0,17.5353,17.5353,17.4506,17.4506,161100.0
2008-07-02 11:00:00,28.82,28.83,28.62,28.65,299300.0,17.4506,17.4566,17.3295,17.3476,299300.0
2008-07-02 11:05:00,28.65,28.66,28.58,28.62,168100.0,17.3476,17.3537,17.3053,17.3295,168100.0
2008-07-02 11:10:00,28.61,28.62,28.55,28.62,112300.0,17.3234,17.3295,17.2871,17.3295,112300.0
2008-07-02 11:15:00,28.62,28.72,28.6,28.72,112100.0,17.3295,17.39,17.3174,17.39,112100.0
2008-07-02 11:20:00,28.71,28.72,28.6,28.64,115800.0,17.384,17.39,17.3174,17.3416,115800.0
2008-07-02 11:25:00,28.65,28.66,28.38,28.39,247300.0,17.3476,17.3537,17.1842,17.1902,247300.0
2008-07-02 11:30:00,28.39,28.44,28.35,28.41,308200.0,17.1902,17.2205,17.166,17.2023,308200.0
2008-07-02 11:35:00,28.4,28.53,28.4,28.51,376700.0,17.1963,17.275,17.1963,17.2629,376700.0
2008-07-02 11:40:00,28.51,28.58,28.49,28.57,274300.0,17.2629,17.3053,17.2508,17.2992,274300.0
2008-07-02 11:45:00,28.54,28.58,28.48,28.58,323300.0,17.281,17.3053,17.2447,17.3053,323300.0
2008-07-02 11:50:00,28.58,28.61,28.53,28.54,301900.0,17.3053,17.3234,17.275,17.281,301900.0
2008-07-02 11:55:00,28.54,28.57,28.46,28.48,190700.0,17.281,17.2992,17.2326,17.2447,190700.0
2008-07-02 12:00:00,28.48,28.58,28.48,28.57,369500.0,17.2447,17.3053,17.2447,17.2992,369500.0
2008-07-02 12:05:00,28.58,28.68,28.57,28.68,146700.0,17.3053,17.3658,17.2992,17.3658,146700.0
2008-07-02 12:10:00,28.68,28.69,28.56,28.58,286000.0,17.3658,17.3719,17.2931,17.3053,286000.0
2008-07-02 12:15:00,28.58,28.58,28.42,28.47,286500.0,17.3053,17.3053,17.2084,17.2386,286500.0
2008-07-02 12:20:00,28.47,28.54,28.46,28.52,181700.0,17.2386,17.281,17.2326,17.2689,181700.0
2008-07-02 12:25:00,28.52,28.52,28.43,28.48,233900.0,17.2689,17.2689,17.2144,17.2447,233900.0
2008-07-02 12:30:00,28.49,28.5,28.39,28.44,203500.0,17.2508,17.2568,17.1902,17.2205,203500.0
2008-07-02 12:35:00,28.44,28.52,28.4,28.52,181000.0,17.2205,17.2689,17.1963,17.2689,181000.0
2008-07-02 12:40:00,28.53,28.64,28.47,28.6,182000.0,17.275,17.3416,17.2386,17.3174,182000.0
2008-07-02 12:45:00,28.6,28.61,28.53,28.55,101500.0,17.3174,17.3234,17.275,17.2871,101500.0
2008-07-02 12:50:00,28.56,28.64,28.55,28.56,157100.0,17.2931,17.3416,17.2871,17.2931,157100.0
2008-07-02 12:55:00,28.55,28.59,28.52,28.59,71700.0,17.2871,17.3113,17.2689,17.3113,71700.0
2008-07-02 13:00:00,28.58,28.59,28.49,28.51,112700.0,17.3053,17.3113,17.2508,17.2629,112700.0
2008-07-02 13:05:00,28.51,28.52,28.48,28.5,61600.0,17.2629,17.2689,17.2447,17.2568,61600.0
2008-07-02 13:10:00,28.5,28.56,28.5,28.52,58600.0,17.2568,17.2931,17.2568,17.2689,58600.0
2008-07-02 13:15:00,28.52,28.56,28.47,28.56,91800.0,17.2689,17.2931,17.2386,17.2931,91800.0
2008-07-02 13:20:00,28.55,28.67,28.54,28.63,139200.0,17.2871,17.3597,17.281,17.3355,139200.0
2008-07-02 13:25:00,28.63,28.7,28.62,28.63,115700.0,17.3355,17.3779,17.3295,17.3355,115700.0
2008-07-02 13:30:00,28.62,28.69,28.58,28.68,175600.0,17.3295,17.3719,17.3053,17.3658,175600.0
2008-07-02 13:35:00,28.68,28.7,28.64,28.69,89400.0,17.3658,17.3779,17.3416,17.3719,89400.0
2008-07-02 13:40:00,28.7,28.76,28.69,28.76,109400.0,17.3779,17.4142,17.3719,17.4142,109400.0
2008-07-02 13:45:00,28.76,28.79,28.65,28.78,102400.0,17.4142,17.4324,17.3476,17.4264,102400.0
2008-07-02 13:50:00,28.78,28.91,28.72,28.91,247200.0,17.4264,17.5051,17.39,17.5051,247200.0
2008-07-02 13:55:00,28.91,28.91,28.77,28.83,175900.0,17.5051,17.5051,17.4203,17.4566,175900.0
2008-07-02 14:00:00,28.83,28.83,28.75,28.81,131300.0,17.4566,17.4566,17.4082,17.4445,131300.0
2008-07-02 14:05:00,28.82,28.82,28.64,28.65,138300.0,17.4506,17.4506,17.3416,17.3476,138300.0
2008-07-02 14:10:00,28.65,28.71,28.61,28.65,94200.0,17.3476,17.384,17.3234,17.3476,94200.0
2008-07-02 14:15:00,28.66,28.7,28.61,28.63,104000.0,17.3537,17.3779,17.3234,17.3355,104000.0
2008-07-02 14:20:00,28.63,28.64,28.53,28.56,157700.0,17.3355,17.3416,17.275,17.2931,157700.0
2008-07-02 14:25:00,28.56,28.57,28.45,28.45,171400.0,17.2931,17.2992,17.2265,17.2265,171400.0
2008-07-02 14:30:00,28.45,28.57,28.44,28.53,151700.0,17.2265,17.2992,17.2205,17.275,151700.0
2008-07-02 14:35:00,28.53,28.53,28.37,28.37,149800.0,17.275,17.275,17.1781,17.1781,149800.0
2008-07-02 14:40:00,28.38,28.48,28.38,28.47,154100.0,17.1842,17.2447,17.1842,17.2386,154100.0
2008-07-02 14:45:00,28.47,28.5,28.46,28.47,111000.0,17.2386,17.2568,17.2326,17.2386,111000.0
2008-07-02 14:50:00,28.48,28.48,28.37,28.37,122800.0,17.2447,17.2447,17.1781,17.1781,122800.0
2008-07-02 14:55:00,28.37,28.39,28.32,28.35,197700.0,17.1781,17.1902,17.1478,17.166,197700.0
2008-07-02 15:00:00,28.36,28.42,28.29,28.41,164700.0,17.172,17.2084,17.1297,17.2023,164700.0
2008-07-02 15:05:00,28.41,28.42,28.25,28.28,204300.0,17.2023,17.2084,17.1054,17.1236,204300.0
2008-07-02 15:10:00,28.28,28.39,28.25,28.3,193400.0,17.1236,17.1902,17.1054,17.1357,193400.0
2008-07-02 15:15:00,28.3,28.38,28.27,28.31,154400.0,17.1357,17.1842,17.1175,17.1418,154400.0
2008-07-02 15:20:00,28.31,28.4,28.31,28.37,190400.0,17.1418,17.1963,17.1418,17.1781,190400.0
2008-07-02 15:25:00,28.37,28.41,28.31,28.33,256400.0,17.1781,17.2023,17.1418,17.1539,256400.0
2008-07-02 15:30:00,28.33,28.35,28.21,28.21,250300.0,17.1539,17.166,17.0812,17.0812,250300.0
2008-07-02 15:35:00,28.21,28.28,28.17,28.26,205600.0,17.0812,17.1236,17.057,17.1115,205600.0
2008-07-02 15:40:00,28.26,28.26,28.14,28.17,247900.0,17.1115,17.1115,17.0388,17.057,247900.0
2008-07-02 15:45:00,28.17,28.21,28.12,28.12,236300.0,17.057,17.0812,17.0267,17.0267,236300.0
2008-07-02 15:50:00,28.12,28.18,28.08,28.13,422900.0,17.0267,17.0631,17.0025,17.0328,422900.0
2008-07-02 15:55:00,28.14,28.24,28.1,28.11,372200.0,17.0388,17.0994,17.0146,17.0207,372200.0
2008-07-03 09:30:00,28.29,28.76,28.12,28.56,514300.0,17.1297,17.4142,17.0267,17.2931,514300.0
2008-07-03 09:35:00,28.56,28.58,28.37,28.43,326400.0,17.2931,17.3053,17.1781,17.2144,326400.0
2008-07-03 09:40:00,28.44,28.58,28.37,28.37,477900.0,17.2205,17.3053,17.1781,17.1781,477900.0
2008-07-03 09:45:00,28.37,28.4,28.02,28.11,493900.0,17.1781,17.1963,16.9662,17.0207,493900.0
2008-07-03 09:50:00,28.13,28.14,27.87,28.13,541500.0,17.0328,17.0388,16.8753,17.0328,541500.0
2008-07-03 09:55:00,28.13,28.25,28.05,28.15,504300.0,17.0328,17.1054,16.9843,17.0449,504300.0
2008-07-03 10:00:00,28.15,28.15,27.75,27.81,531700.0,17.0449,17.0449,16.8027,16.839,531700.0
2008-07-03 10:05:00,27.8,28.07,27.79,27.92,628300.0,16.833,16.9964,16.8269,16.9056,628300.0
2008-07-03 10:10:00,27.92,27.93,27.72,27.72,454000.0,16.9056,16.9117,16.7845,16.7845,454000.0
2008-07-03 10:15:00,27.73,27.88,27.71,27.83,379600.0,16.7906,16.8814,16.7785,16.8511,379600.0
2008-07-03 10:20:00,27.83,27.98,27.73,27.83,296500.0,16.8511,16.942,16.7906,16.8511,296500.0
2008-07-03 10:25:00,27.83,28.0,27.75,27.98,307100.0,16.8511,16.9541,16.8027,16.942,307100.0
2008-07-03 10:30:00,27.97,28.02,27.83,27.86,371900.0,16.9359,16.9662,16.8511,16.8693,371900.0
2008-07-03 10:35:00,27.86,28.09,27.81,28.09,478700.0,16.8693,17.0086,16.839,17.0086,478700.0
2008-07-03 10:40:00,28.09,28.13,28.02,28.07,278500.0,17.0086,17.0328,16.9662,16.9964,278500.0
2008-07-03 10:45:00,28.07,28.13,28.03,28.07,372100.0,16.9964,17.0328,16.9722,16.9964,372100.0
2008-07-03 10:50:00,28.06,28.09,27.99,28.05,288400.0,16.9904,17.0086,16.948,16.9843,288400.0
2008-07-03 10:55:00,28.06,28.06,27.89,27.93,247900.0,16.9904,16.9904,16.8875,16.9117,247900.0
2008-07-03 11:00:00,27.93,28.06,27.9,27.92,247400.0,16.9117,16.9904,16.8935,16.9056,247400.0
2008-07-03 11:05:00,27.92,28.02,27.89,28.01,228400.0,16.9056,16.9662,16.8875,16.9601,228400.0
2008-07-03 11:10:00,28.0,28.05,27.93,28.0,221800.0,16.9541,16.9843,16.9117,16.9541,221800.0
2008-07-03 11:15:00,28.0,28.0,27.9,27.94,272700.0,16.9541,16.9541,16.8935,16.9177,272700.0
2008-07-03 11:20:00,27.94,27.96,27.83,27.85,198200.0,16.9177,16.9298,16.8511,16.8632,198200.0
2008-07-03 11:25:00,27.85,28.01,27.84,27.99,212200.0,16.8632,16.9601,16.8572,16.948,212200.0
2008-07-03 11:30:00,28.0,28.01,27.82,27.89,276900.0,16.9541,16.9601,16.8451,16.8875,276900.0
2008-07-03 11:35:00,27.88,27.95,27.84,27.95,138100.0,16.8814,16.9238,16.8572,16.9238,138100.0
2008-07-03 11:40:00,27.94,27.94,27.74,27.85,197600.0,16.9177,16.9177,16.7966,16.8632,197600.0
2008-07-03 11:45:00,27.85,27.99,27.84,27.97,193200.0,16.8632,16.948,16.8572,16.9359,193200.0
2008-07-03 11:50:00,27.97,27.98,27.89,27.9,144100.0,16.9359,16.942,16.8875,16.8935,144100.0
2008-07-03 11:55:00,27.9,27.92,27.84,27.92,135300.0,16.8935,16.9056,16.8572,16.9056,135300.0
2008-07-03 12:00:00,27.91,27.93,27.85,27.9,172800.0,16.8996,16.9117,16.8632,16.8935,172800.0
2008-07-03 12:05:00,27.9,27.94,27.84,27.86,144900.0,16.8935,16.9177,16.8572,16.8693,144900.0
2008-07-03 12:10:00,27.86,27.88,27.78,27.83,142500.0,16.8693,16.8814,16.8209,16.8511,142500.0
2008-07-03 12:15:00,27.83,27.93,27.81,27.93,201800.0,16.8511,16.9117,16.839,16.9117,201800.0
2008-07-03 12:20:00,27.92,27.98,27.91,27.98,327400.0,16.9056,16.942,16.8996,16.942,327400.0
2008-07-03 12:25:00,27.97,27.99,27.95,27.96,161200.0,16.9359,16.948,16.9238,16.9298,161200.0
2008-07-03 12:30:00,27.96,27.96,27.82,27.85,182100.0,16.9298,16.9298,16.8451,16.8632,182100.0
2008-07-03 12:35:00,27.85,27.94,27.8,27.81,340000.0,16.8632,16.9177,16.833,16.839,340000.0
2008-07-03 12:40:00,27.81,27.83,27.75,27.8,226500.0,16.839,16.8511,16.8027,16.833,226500.0
2008-07-03 12:45:00,27.8,27.8,27.76,27.79,182700.0,16.833,16.833,16.8087,16.8269,182700.0
2008-07-03 12:50:00,27.79,27.8,27.62,27.62,306300.0,16.8269,16.833,16.724,16.724,306300.0
2008-07-03 12:55:00,27.62,27.71,27.59,27.7,587800.0,16.724,16.7785,16.7058,16.7724,587800.0
2008-07-07 09:30:00,27.86,28.2,27.8,27.88,376900.0,16.8693,17.0752,16.833,16.8814,376900.0
2008-07-07 09:35:00,27.87,28.1,27.82,27.98,242500.0,16.8753,17.0146,16.8451,16.942,242500.0
2008-07-07 09:40:00,27.97,27.99,27.81,27.89,309300.0,16.9359,16.948,16.839,16.8875,309300.0
2008-07-07 09:45:00,27.89,27.94,27.76,27.86,292200.0,16.8875,16.9177,16.8087,16.8693,292200.0
2008-07-07 09:50:00,27.85,27.91,27.75,27.83,340700.0,16.8632,16.8996,16.8027,16.8511,340700.0
2008-07-07 09:55:00,27.83,27.85,27.68,27.74,275000.0,16.8511,16.8632,16.7603,16.7966,275000.0
2008-07-07 10:00:00,27.73,27.81,27.69,27.72,208400.0,16.7906,16.839,16.7664,16.7845,208400.0
2008-07-07 10:05:00,27.71,27.78,27.68,27.7,196100.0,16.7785,16.8209,16.7603,16.7724,196100.0
2008-07-07 10:10:00,27.7,27.77,27.6,27.6,189200.0,16.7724,16.8148,16.7119,16.7119,189200.0
2008-07-07 10:15:00,27.6,27.6,27.42,27.43,259800.0,16.7119,16.7119,16.6029,16.6089,259800.0
2008-07-07 10:20:00,27.43,27.57,27.43,27.57,176900.0,16.6089,16.6937,16.6089,16.6937,176900.0
2008-07-07 10:25:00,27.58,27.63,27.51,27.58,167400.0,16.6997,16.73,16.6574,16.6997,167400.0
2008-07-07 10:30:00,27.59,27.62,27.53,27.56,184000.0,16.7058,16.724,16.6695,16.6876,184000.0
2008-07-07 10:35:00,27.56,27.61,27.52,27.54,166100.0,16.6876,16.7179,16.6634,16.6755,166100.0
2008-07-07 10:40:00,27.54,27.55,27.5,27.52,100400.0,16.6755,16.6816,16.6513,16.6634,100400.0
2008-07-07 10:45:00,27.52,27.57,27.42,27.42,189200.0,16.6634,16.6937,16.6029,16.6029,189200.0
2008-07-07 10:50:00,27.42,27.48,27.41,27.41,146800.0,16.6029,16.6392,16.5968,16.5968,146800.0
2008-07-07 10:55:00,27.42,27.42,27.32,27.34,263100.0,16.6029,16.6029,16.5423,16.5544,263100.0
2008-07-07 11:00:00,27.34,27.42,27.28,27.42,208100.0,16.5544,16.6029,16.5181,16.6029,208100.0
2008-07-07 11:05:00,27.42,27.45,27.28,27.31,195400.0,16.6029,16.621,16.5181,16.5363,195400.0
2008-07-07 11:10:00,27.31,27.45,27.3,27.31,579700.0,16.5363,16.621,16.5302,16.5363,579700.0
2008-07-07 11:15:00,27.31,27.32,27.27,27.32,242800.0,16.5363,16.5423,16.512,16.5423,242800.0
2008-07-07 11:20:00,27.32,27.37,27.27,27.29,307800.0,16.5423,16.5726,16.512,16.5242,307800.0
2008-07-07 11:25:00,27.28,27.32,27.28,27.31,216000.0,16.5181,16.5423,16.5181,16.5363,216000.0
2008-07-07 11:30:00,27.31,27.35,27.3,27.31,286700.0,16.5363,16.5605,16.5302,16.5363,286700.0
2008-07-07 11:35:00,27.3,27.33,27.29,27.29,266200.0,16.5302,16.5484,16.5242,16.5242,266200.0
2008-07-07 11:40:00,27.29,27.3,27.25,27.25,201200.0,16.5242,16.5302,16.4999,16.4999,201200.0
2008-07-07 11:45:00,27.26,27.28,27.21,27.23,227100.0,16.506,16.5181,16.4757,16.4878,227100.0
2008-07-07 11:50:00,27.24,27.27,27.2,27.26,217900.0,16.4939,16.512,16.4697,16.506,217900.0
2008-07-07 11:55:00,27.26,27.27,27.24,27.26,180800.0,16.506,16.512,16.4939,16.506,180800.0
2008-07-07 12:00:00,27.27,27.28,27.25,27.27,123800.0,16.512,16.5181,16.4999,16.512,123800.0
2008-07-07 12:05:00,27.27,27.27,27.19,27.2,292800.0,16.512,16.512,16.4636,16.4697,292800.0
2008-07-07 12:10:00,27.21,27.23,27.12,27.12,295000.0,16.4757,16.4878,16.4212,16.4212,295000.0
2008-07-07 12:15:00,27.12,27.15,26.89,26.9,667300.0,16.4212,16.4394,16.282,16.288,667300.0
2008-07-07 12:20:00,26.9,26.97,26.84,26.97,396500.0,16.288,16.3304,16.2517,16.3304,396500.0
2008-07-07 12:25:00,26.96,26.97,26.72,26.72,367400.0,16.3243,16.3304,16.179,16.179,367400.0
2008-07-07 12:30:00,26.73,26.86,26.71,26.84,385100.0,16.1851,16.2638,16.173,16.2517,385100.0
2008-07-07 12:35:00,26.84,26.95,26.84,26.93,259100.0,16.2517,16.3183,16.2517,16.3062,259100.0
2008-07-07 12:40:00,26.93,27.02,26.87,26.88,211700.0,16.3062,16.3607,16.2698,16.2759,211700.0
2008-07-07 12:45:00,26.88,26.9,26.78,26.8,255200.0,16.2759,16.288,16.2153,16.2275,255200.0
2008-07-07 12:50:00,26.81,26.85,26.79,26.83,168800.0,16.2335,16.2577,16.2214,16.2456,168800.0
2008-07-07 12:55:00,26.82,26.84,26.63,26.66,414200.0,16.2396,16.2517,16.1245,16.1427,414200.0
2008-07-07 13:00:00,26.66,26.68,26.48,26.56,671000.0,16.1427,16.1548,16.0337,16.0821,671000.0
2008-07-07 13:05:00,26.56,26.56,26.44,26.51,558300.0,16.0821,16.0821,16.0095,16.0519,558300.0
2008-07-07 13:10:00,26.52,26.68,26.5,26.59,390900.0,16.0579,16.1548,16.0458,16.1003,390900.0
2008-07-07 13:15:00,26.59,26.79,26.59,26.77,341500.0,16.1003,16.2214,16.1003,16.2093,341500.0
2008-07-07 13:20:00,26.77,26.86,26.72,26.82,162400.0,16.2093,16.2638,16.179,16.2396,162400.0
2008-07-07 13:25:00,26.83,26.87,26.77,26.77,206800.0,16.2456,16.2698,16.2093,16.2093,206800.0
2008-07-07 13:30:00,26.78,26.85,26.75,26.8,205100.0,16.2153,16.2577,16.1972,16.2275,205100.0
2008-07-07 13:35:00,26.8,26.81,26.69,26.73,246300.0,16.2275,16.2335,16.1609,16.1851,246300.0
2008-07-07 13:40:00,26.73,26.79,26.72,26.75,195000.0,16.1851,16.2214,16.179,16.1972,195000.0
2008-07-07 13:45:00,26.75,26.83,26.75,26.79,204600.0,16.1972,16.2456,16.1972,16.2214,204600.0
2008-07-07 13:50:00,26.79,26.79,26.68,26.72,115400.0,16.2214,16.2214,16.1548,16.179,115400.0
2008-07-07 13:55:00,26.72,26.83,26.72,26.77,123100.0,16.179,16.2456,16.179,16.2093,123100.0
2008-07-07 14:00:00,26.77,26.92,26.76,26.92,279900.0,16.2093,16.3001,16.2032,16.3001,279900.0
2008-07-07 14:05:00,26.92,26.92,26.63,26.74,427700.0,16.3001,16.3001,16.1245,16.1911,427700.0
2008-07-07 14:10:00,26.74,26.8,26.63,26.79,325000.0,16.1911,16.2275,16.1245,16.2214,325000.0
2008-07-07 14:15:00,26.78,26.86,26.72,26.8,249500.0,16.2153,16.2638,16.179,16.2275,249500.0
2008-07-07 14:20:00,26.8,26.92,26.79,26.92,350000.0,16.2275,16.3001,16.2214,16.3001,350000.0
2008-07-07 14:25:00,26.91,26.92,26.82,26.9,157700.0,16.2941,16.3001,16.2396,16.288,157700.0
2008-07-07 14:30:00,26.9,26.97,26.89,26.96,135600.0,16.288,16.3304,16.282,16.3243,135600.0
2008-07-07 14:35:00,26.96,26.96,26.89,26.95,138100.0,16.3243,16.3243,16.282,16.3183,138100.0
2008-07-07 14:40:00,26.95,26.96,26.89,26.91,119000.0,16.3183,16.3243,16.282,16.2941,119000.0
2008-07-07 14:45:00,26.9,26.99,26.89,26.98,230600.0,16.288,16.3425,16.282,16.3364,230600.0
2008-07-07 14:50:00,26.99,27.05,26.93,26.93,204100.0,16.3425,16.3788,16.3062,16.3062,204100.0
2008-07-07 14:55:00,26.93,27.0,26.91,27.0,272800.0,16.3062,16.3486,16.2941,16.3486,272800.0
2008-07-07 15:00:00,27.0,27.15,27.0,27.09,410300.0,16.3486,16.4394,16.3486,16.4031,410300.0
2008-07-07 15:05:00,27.09,27.11,27.03,27.09,219600.0,16.4031,16.4152,16.3667,16.4031,219600.0
2008-07-07 15:10:00,27.09,27.24,27.07,27.19,416800.0,16.4031,16.4939,16.3909,16.4636,416800.0
2008-07-07 15:15:00,27.19,27.2,27.09,27.17,606900.0,16.4636,16.4697,16.4031,16.4515,606900.0
2008-07-07 15:20:00,27.17,27.17,27.04,27.09,364900.0,16.4515,16.4515,16.3728,16.4031,364900.0
2008-07-07 15:25:00,27.09,27.16,27.04,27.12,679200.0,16.4031,16.4454,16.3728,16.4212,679200.0
2008-07-07 15:30:00,27.12,27.26,27.11,27.23,864500.0,16.4212,16.506,16.4152,16.4878,864500.0
2008-07-07 15:35:00,27.22,27.22,27.14,27.19,1054500.0,16.4818,16.4818,16.4333,16.4636,1054500.0
2008-07-07 15:40:00,27.19,27.21,27.07,27.09,662900.0,16.4636,16.4757,16.3909,16.4031,662900.0
2008-07-07 15:45:00,27.09,27.11,27.0,27.02,444900.0,16.4031,16.4152,16.3486,16.3607,444900.0
2008-07-07 15:50:00,27.02,27.06,26.91,26.91,617400.0,16.3607,16.3849,16.2941,16.2941,617400.0
2008-07-07 15:55:00,26.91,26.95,26.84,26.86,648700.0,16.2941,16.3183,16.2517,16.2638,648700.0
2008-07-08 09:30:00,26.99,27.12,26.47,26.47,326700.0,16.3425,16.4212,16.0276,16.0276,326700.0
2008-07-08 09:35:00,26.47,26.89,26.47,26.78,465900.0,16.0276,16.282,16.0276,16.2153,465900.0
2008-07-08 09:40:00,26.77,26.93,26.74,26.8,486200.0,16.2093,16.3062,16.1911,16.2275,486200.0
2008-07-08 09:45:00,26.8,26.91,26.58,26.58,352800.0,16.2275,16.2941,16.0942,16.0942,352800.0
2008-07-08 09:50:00,26.58,26.76,26.49,26.67,592100.0,16.0942,16.2032,16.0398,16.1487,592100.0
2008-07-08 09:55:00,26.67,26.77,26.62,26.75,329000.0,16.1487,16.2093,16.1185,16.1972,329000.0
2008-07-08 10:00:00,26.74,26.78,26.59,26.67,492400.0,16.1911,16.2153,16.1003,16.1487,492400.0
2008-07-08 10:05:00,26.67,26.79,26.6,26.79,311500.0,16.1487,16.2214,16.1064,16.2214,311500.0
2008-07-08 10:10:00,26.79,26.8,26.6,26.63,243100.0,16.2214,16.2275,16.1064,16.1245,243100.0
2008-07-08 10:15:00,26.63,26.75,26.54,26.62,398500.0,16.1245,16.1972,16.07,16.1185,398500.0
2008-07-08 10:20:00,26.62,26.65,26.55,26.6,305400.0,16.1185,16.1366,16.0761,16.1064,305400.0
2008-07-08 10:25:00,26.61,26.64,26.53,26.57,277400.0,16.1124,16.1306,16.064,16.0882,277400.0
2008-07-08 10:30:00,26.57,26.64,26.5,26.54,395400.0,16.0882,16.1306,16.0458,16.07,395400.0
2008-07-08 10:35:00,26.55,26.57,26.48,26.49,266900.0,16.0761,16.0882,16.0337,16.0398,266900.0
2008-07-08 10:40:00,26.5,26.56,26.44,26.49,277500.0,16.0458,16.0821,16.0095,16.0398,277500.0
2008-07-08 10:45:00,26.48,26.49,26.37,26.47,402600.0,16.0337,16.0398,15.9671,16.0276,402600.0
2008-07-08 10:50:00,26.47,26.48,26.41,26.43,392200.0,16.0276,16.0337,15.9913,16.0034,392200.0
2008-07-08 10:55:00,26.43,26.59,26.42,26.59,315900.0,16.0034,16.1003,15.9974,16.1003,315900.0
2008-07-08 11:00:00,26.58,26.6,26.49,26.5,278200.0,16.0942,16.1064,16.0398,16.0458,278200.0
2008-07-08 11:05:00,26.5,26.59,26.43,26.57,309200.0,16.0458,16.1003,16.0034,16.0882,309200.0
2008-07-08 11:10:00,26.57,26.7,26.53,26.69,411400.0,16.0882,16.1669,16.064,16.1609,411400.0
2008-07-08 11:15:00,26.69,26.81,26.66,26.72,488500.0,16.1609,16.2335,16.1427,16.179,488500.0
2008-07-08 11:20:00,26.71,26.83,26.67,26.67,494200.0,16.173,16.2456,16.1487,16.1487,494200.0
2008-07-08 11:25:00,26.67,26.76,26.66,26.74,473000.0,16.1487,16.2032,16.1427,16.1911,473000.0
2008-07-08 11:30:00,26.73,26.73,26.58,26.62,474500.0,16.1851,16.1851,16.0942,16.1185,474500.0
2008-07-08 11:35:00,26.62,26.65,26.53,26.59,513400.0,16.1185,16.1366,16.064,16.1003,513400.0
2008-07-08 11:40:00,26.58,26.59,26.53,26.54,254300.0,16.0942,16.1003,16.064,16.07,254300.0
2008-07-08 11:45:00,26.54,26.58,26.51,26.54,194100.0,16.07,16.0942,16.0519,16.07,194100.0
2008-07-08 11:50:00,26.54,26.65,26.54,26.62,215600.0,16.07,16.1366,16.07,16.1185,215600.0
2008-07-08 11:55:00,26.62,26.69,26.57,26.69,258200.0,16.1185,16.1609,16.0882,16.1609,258200.0
2008-07-08 12:00:00,26.68,26.71,26.63,26.7,336000.0,16.1548,16.173,16.1245,16.1669,336000.0
2008-07-08 12:05:00,26.7,26.89,26.69,26.85,429400.0,16.1669,16.282,16.1609,16.2577,429400.0
2008-07-08 12:10:00,26.85,26.89,26.78,26.81,404300.0,16.2577,16.282,16.2153,16.2335,404300.0
2008-07-08 12:15:00,26.82,26.92,26.81,26.92,390300.0,16.2396,16.3001,16.2335,16.3001,390300.0
2008-07-08 12:20:00,26.92,27.01,26.9,26.98,489100.0,16.3001,16.3546,16.288,16.3364,489100.0
2008-07-08 12:25:00,26.99,27.17,26.97,27.15,335800.0,16.3425,16.4515,16.3304,16.4394,335800.0
2008-07-08 12:30:00,27.14,27.35,27.14,27.21,541500.0,16.4333,16.5605,16.4333,16.4757,541500.0
2008-07-08 12:35:00,27.21,27.23,27.1,27.11,250200.0,16.4757,16.4878,16.4091,16.4152,250200.0
2008-07-08 12:40:00,27.12,27.15,26.96,26.97,275400.0,16.4212,16.4394,16.3243,16.3304,275400.0
2008-07-08 12:45:00,26.97,27.0,26.93,26.93,187400.0,16.3304,16.3486,16.3062,16.3062,187400.0
2008-07-08 12:50:00,26.93,27.01,26.91,26.93,174200.0,16.3062,16.3546,16.2941,16.3062,174200.0
2008-07-08 12:55:00,26.93,26.98,26.93,26.96,104700.0,16.3062,16.3364,16.3062,16.3243,104700.0
2008-07-08 13:00:00,26.96,27.0,26.93,27.0,226400.0,16.3243,16.3486,16.3062,16.3486,226400.0
2008-07-08 13:05:00,27.0,27.08,27.0,27.04,624700.0,16.3486,16.397,16.3486,16.3728,624700.0
2008-07-08 13:10:00,27.04,27.12,27.02,27.05,205700.0,16.3728,16.4212,16.3607,16.3788,205700.0
2008-07-08 13:15:00,27.04,27.04,26.92,26.98,228100.0,16.3728,16.3728,16.3001,16.3364,228100.0
2008-07-08 13:20:00,26.97,27.01,26.92,26.94,225300.0,16.3304,16.3546,16.3001,16.3122,225300.0
2008-07-08 13:25:00,26.94,27.05,26.93,27.01,168100.0,16.3122,16.3788,16.3062,16.3546,168100.0
2008-07-08 13:30:00,27.01,27.02,26.94,26.95,241800.0,16.3546,16.3607,16.3122,16.3183,241800.0
2008-07-08 13:35:00,26.95,27.02,26.8,26.81,269600.0,16.3183,16.3607,16.2275,16.2335,269600.0
2008-07-08 13:40:00,26.81,26.91,26.81,26.91,216000.0,16.2335,16.2941,16.2335,16.2941,216000.0
2008-07-08 13:45:00,26.9,27.0,26.82,26.98,197000.0,16.288,16.3486,16.2396,16.3364,197000.0
2008-07-08 13:50:00,26.98,26.98,26.89,26.91,131200.0,16.3364,16.3364,16.282,16.2941,131200.0
2008-07-08 13:55:00,26.91,26.97,26.86,26.89,104600.0,16.2941,16.3304,16.2638,16.282,104600.0
2008-07-08 14:00:00,26.89,26.99,26.85,26.97,175200.0,16.282,16.3425,16.2577,16.3304,175200.0
2008-07-08 14:05:00,26.97,27.06,26.94,27.04,248700.0,16.3304,16.3849,16.3122,16.3728,248700.0
2008-07-08 14:10:00,27.04,27.06,26.98,26.99,318000.0,16.3728,16.3849,16.3364,16.3425,318000.0
2008-07-08 14:15:00,26.99,27.08,26.98,27.05,202300.0,16.3425,16.397,16.3364,16.3788,202300.0
2008-07-08 14:20:00,27.05,27.12,27.01,27.02,213900.0,16.3788,16.4212,16.3546,16.3607,213900.0
2008-07-08 14:25:00,27.02,27.08,26.97,27.06,251000.0,16.3607,16.397,16.3304,16.3849,251000.0
2008-07-08 14:30:00,27.07,27.11,27.01,27.07,297500.0,16.3909,16.4152,16.3546,16.3909,297500.0
2008-07-08 14:35:00,27.07,27.2,27.06,27.12,444700.0,16.3909,16.4697,16.3849,16.4212,444700.0
2008-07-08 14:40:00,27.13,27.34,27.13,27.3,340400.0,16.4273,16.5544,16.4273,16.5302,340400.0
2008-07-08 14:45:00,27.29,27.48,27.29,27.35,395900.0,16.5242,16.6392,16.5242,16.5605,395900.0
2008-07-08 14:50:00,27.35,27.48,27.29,27.46,279700.0,16.5605,16.6392,16.5242,16.6271,279700.0
2008-07-08 14:55:00,27.45,27.53,27.38,27.48,310400.0,16.621,16.6695,16.5786,16.6392,310400.0
2008-07-08 15:00:00,27.47,27.67,27.47,27.61,594800.0,16.6331,16.7542,16.6331,16.7179,594800.0
2008-07-08 15:05:00,27.62,27.73,27.57,27.72,714300.0,16.724,16.7906,16.6937,16.7845,714300.0
2008-07-08 15:10:00,27.73,27.85,27.73,27.84,647700.0,16.7906,16.8632,16.7906,16.8572,647700.0
2008-07-08 15:15:00,27.84,27.88,27.75,27.76,525900.0,16.8572,16.8814,16.8027,16.8087,525900.0
2008-07-08 15:20:00,27.75,27.76,27.65,27.73,391400.0,16.8027,16.8087,16.7421,16.7906,391400.0
2008-07-08 15:25:00,27.73,27.84,27.69,27.83,420500.0,16.7906,16.8572,16.7664,16.8511,420500.0
2008-07-08 15:30:00,27.83,27.94,27.8,27.92,412400.0,16.8511,16.9177,16.833,16.9056,412400.0
2008-07-08 15:35:00,27.92,27.97,27.73,27.9,396800.0,16.9056,16.9359,16.7906,16.8935,396800.0
2008-07-08 15:40:00,27.9,27.98,27.86,27.86,404700.0,16.8935,16.942,16.8693,16.8693,404700.0
2008-07-08 15:45:00,27.87,28.0,27.86,27.95,376800.0,16.8753,16.9541,16.8693,16.9238,376800.0
2008-07-08 15:50:00,27.95,28.12,27.94,28.01,668500.0,16.9238,17.0267,16.9177,16.9601,668500.0
2008-07-08 15:55:00,28.02,28.2,28.0,28.03,794600.0,16.9662,17.0752,16.9541,16.9722,794600.0
2008-07-09 09:30:00,28.08,28.33,27.85,28.24,266000.0,17.0025,17.1539,16.8632,17.0994,266000.0
2008-07-09 09:35:00,28.25,28.28,27.7,27.82,681400.0,17.1054,17.1236,16.7724,16.8451,681400.0
2008-07-09 09:40:00,27.81,28.0,27.76,27.82,261700.0,16.839,16.9541,16.8087,16.8451,261700.0
2008-07-09 09:45:00,27.82,28.05,27.72,27.73,332200.0,16.8451,16.9843,16.7845,16.7906,332200.0
2008-07-09 09:50:00,27.73,27.74,27.37,27.38,319800.0,16.7906,16.7966,16.5726,16.5786,319800.0
2008-07-09 09:55:00,27.38,27.57,27.38,27.57,252500.0,16.5786,16.6937,16.5786,16.6937,252500.0
2008-07-09 10:00:00,27.58,27.6,27.27,27.28,314300.0,16.6997,16.7119,16.512,16.5181,314300.0
2008-07-09 10:05:00,27.29,27.51,27.25,27.45,282900.0,16.5242,16.6574,16.4999,16.621,282900.0
2008-07-09 10:10:00,27.46,27.54,27.44,27.52,150700.0,16.6271,16.6755,16.615,16.6634,150700.0
2008-07-09 10:15:00,27.53,27.74,27.51,27.68,401300.0,16.6695,16.7966,16.6574,16.7603,401300.0
2008-07-09 10:20:00,27.68,27.68,27.49,27.55,331700.0,16.7603,16.7603,16.6453,16.6816,331700.0
2008-07-09 10:25:00,27.55,27.76,27.54,27.75,142200.0,16.6816,16.8087,16.6755,16.8027,142200.0
2008-07-09 10:30:00,27.75,27.76,27.61,27.64,206800.0,16.8027,16.8087,16.7179,16.7361,206800.0
2008-07-09 10:35:00,27.62,27.67,27.5,27.51,246400.0,16.724,16.7542,16.6513,16.6574,246400.0
2008-07-09 10:40:00,27.52,27.61,27.41,27.45,239700.0,16.6634,16.7179,16.5968,16.621,239700.0
2008-07-09 10:45:00,27.45,27.52,27.43,27.45,135000.0,16.621,16.6634,16.6089,16.621,135000.0
2008-07-09 10:50:00,27.45,27.5,27.42,27.48,167900.0,16.621,16.6513,16.6029,16.6392,167900.0
2008-07-09 10:55:00,27.49,27.71,27.49,27.58,210100.0,16.6453,16.7785,16.6453,16.6997,210100.0
2008-07-09 11:00:00,27.57,27.7,27.55,27.7,228100.0,16.6937,16.7724,16.6816,16.7724,228100.0
2008-07-09 11:05:00,27.7,27.76,27.68,27.72,142400.0,16.7724,16.8087,16.7603,16.7845,142400.0
2008-07-09 11:10:00,27.72,27.79,27.6,27.61,190900.0,16.7845,16.8269,16.7119,16.7179,190900.0
2008-07-09 11:15:00,27.61,27.71,27.55,27.69,150500.0,16.7179,16.7785,16.6816,16.7664,150500.0
2008-07-09 11:20:00,27.69,27.83,27.66,27.79,146400.0,16.7664,16.8511,16.7482,16.8269,146400.0
2008-07-09 11:25:00,27.8,27.97,27.79,27.94,96800.0,16.833,16.9359,16.8269,16.9177,96800.0
2008-07-09 11:30:00,27.95,27.95,27.76,27.78,164200.0,16.9238,16.9238,16.8087,16.8209,164200.0
2008-07-09 11:35:00,27.77,27.78,27.68,27.71,203600.0,16.8148,16.8209,16.7603,16.7785,203600.0
2008-07-09 11:40:00,27.71,27.76,27.69,27.75,94700.0,16.7785,16.8087,16.7664,16.8027,94700.0
2008-07-09 11:45:00,27.75,27.78,27.69,27.69,159100.0,16.8027,16.8209,16.7664,16.7664,159100.0
2008-07-09 11:50:00,27.7,27.7,27.49,27.56,138400.0,16.7724,16.7724,16.6453,16.6876,138400.0
2008-07-09 11:55:00,27.56,27.7,27.56,27.65,78600.0,16.6876,16.7724,16.6876,16.7421,78600.0
2008-07-09 12:00:00,27.65,27.72,27.64,27.67,113900.0,16.7421,16.7845,16.7361,16.7542,113900.0
2008-07-09 12:05:00,27.67,27.75,27.6,27.67,138400.0,16.7542,16.8027,16.7119,16.7542,138400.0
2008-07-09 12:10:00,27.68,27.72,27.64,27.71,72900.0,16.7603,16.7845,16.7361,16.7785,72900.0
2008-07-09 12:15:00,27.71,27.83,27.7,27.83,108000.0,16.7785,16.8511,16.7724,16.8511,108000.0
2008-07-09 12:20:00,27.83,27.87,27.7,27.7,127000.0,16.8511,16.8753,16.7724,16.7724,127000.0
2008-07-09 12:25:00,27.71,27.72,27.65,27.67,120200.0,16.7785,16.7845,16.7421,16.7542,120200.0
2008-07-09 12:30:00,27.66,27.74,27.66,27.69,100800.0,16.7482,16.7966,16.7482,16.7664,100800.0
2008-07-09 12:35:00,27.69,27.74,27.54,27.61,192700.0,16.7664,16.7966,16.6755,16.7179,192700.0
2008-07-09 12:40:00,27.61,27.75,27.61,27.74,150200.0,16.7179,16.8027,16.7179,16.7966,150200.0
2008-07-09 12:45:00,27.74,27.75,27.69,27.71,148600.0,16.7966,16.8027,16.7664,16.7785,148600.0
2008-07-09 12:50:00,27.7,27.75,27.65,27.66,93100.0,16.7724,16.8027,16.7421,16.7482,93100.0
2008-07-09 12:55:00,27.67,27.7,27.62,27.62,160700.0,16.7542,16.7724,16.724,16.724,160700.0
2008-07-09 13:00:00,27.62,27.67,27.55,27.57,114400.0,16.724,16.7542,16.6816,16.6937,114400.0
2008-07-09 13:05:00,27.57,27.59,27.52,27.53,122500.0,16.6937,16.7058,16.6634,16.6695,122500.0
2008-07-09 13:10:00,27.53,27.57,27.51,27.55,101400.0,16.6695,16.6937,16.6574,16.6816,101400.0
2008-07-09 13:15:00,27.54,27.55,27.51,27.55,107600.0,16.6755,16.6816,16.6574,16.6816,107600.0
2008-07-09 13:20:00,27.55,27.6,27.53,27.53,101100.0,16.6816,16.7119,16.6695,16.6695,101100.0
2008-07-09 13:25:00,27.53,27.58,27.51,27.58,111700.0,16.6695,16.6997,16.6574,16.6997,111700.0
2008-07-09 13:30:00,27.58,27.66,27.57,27.66,111700.0,16.6997,16.7482,16.6937,16.7482,111700.0
2008-07-09 13:35:00,27.66,27.68,27.56,27.57,284600.0,16.7482,16.7603,16.6876,16.6937,284600.0
2008-07-09 13:40:00,27.57,27.59,27.53,27.55,205600.0,16.6937,16.7058,16.6695,16.6816,205600.0
2008-07-09 13:45:00,27.55,27.55,27.5,27.52,149000.0,16.6816,16.6816,16.6513,16.6634,149000.0
2008-07-09 13:50:00,27.52,27.55,27.47,27.5,147100.0,16.6634,16.6816,16.6331,16.6513,147100.0
2008-07-09 13:55:00,27.5,27.53,27.49,27.51,158900.0,16.6513,16.6695,16.6453,16.6574,158900.0
2008-07-09 14:00:00,27.5,27.51,27.36,27.42,322800.0,16.6513,16.6574,16.5665,16.6029,322800.0
2008-07-09 14:05:00,27.43,27.47,27.38,27.45,262100.0,16.6089,16.6331,16.5786,16.621,262100.0
2008-07-09 14:10:00,27.45,27.48,27.43,27.47,129800.0,16.621,16.6392,16.6089,16.6331,129800.0
2008-07-09 14:15:00,27.46,27.5,27.39,27.39,166200.0,16.6271,16.6513,16.5847,16.5847,166200.0
2008-07-09 14:20:00,27.39,27.44,27.34,27.39,260300.0,16.5847,16.615,16.5544,16.5847,260300.0
2008-07-09 14:25:00,27.4,27.41,27.24,27.29,276300.0,16.5908,16.5968,16.4939,16.5242,276300.0
2008-07-09 14:30:00,27.28,27.33,27.27,27.31,336800.0,16.5181,16.5484,16.512,16.5363,336800.0
2008-07-09 14:35:00,27.31,27.32,27.18,27.23,226000.0,16.5363,16.5423,16.4575,16.4878,226000.0
2008-07-09 14:40:00,27.23,27.28,27.15,27.16,160400.0,16.4878,16.5181,16.4394,16.4454,160400.0
2008-07-09 14:45:00,27.15,27.16,27.02,27.03,438600.0,16.4394,16.4454,16.3607,16.3667,438600.0
2008-07-09 14:50:00,27.02,27.08,26.89,26.92,381700.0,16.3607,16.397,16.282,16.3001,381700.0
2008-07-09 14:55:00,26.92,27.0,26.85,26.99,273800.0,16.3001,16.3486,16.2577,16.3425,273800.0
2008-07-09 15:00:00,26.99,27.0,26.78,26.82,423400.0,16.3425,16.3486,16.2153,16.2396,423400.0
2008-07-09 15:05:00,26.82,27.25,26.81,26.82,272700.0,16.2396,16.4999,16.2335,16.2396,272700.0
2008-07-09 15:10:00,26.82,26.92,26.82,26.86,201000.0,16.2396,16.3001,16.2396,16.2638,201000.0
2008-07-09 15:15:00,26.86,26.99,26.85,26.93,208200.0,16.2638,16.3425,16.2577,16.3062,208200.0
2008-07-09 15:20:00,26.93,26.98,26.9,26.91,205600.0,16.3062,16.3364,16.288,16.2941,205600.0
2008-07-09 15:25:00,26.91,26.97,26.84,26.85,295700.0,16.2941,16.3304,16.2517,16.2577,295700.0
2008-07-09 15:30:00,26.85,26.95,26.82,26.83,498700.0,16.2577,16.3183,16.2396,16.2456,498700.0
2008-07-09 15:35:00,26.84,26.87,26.69,26.69,364400.0,16.2517,16.2698,16.1609,16.1609,364400.0
2008-07-09 15:40:00,26.69,26.69,26.41,26.41,698100.0,16.1609,16.1609,15.9913,15.9913,698100.0
2008-07-09 15:45:00,26.41,26.61,26.38,26.4,522900.0,15.9913,16.1124,15.9731,15.9853,522900.0
2008-07-09 15:50:00,26.4,26.9,26.4,26.61,570700.0,15.9853,16.288,15.9853,16.1124,570700.0
2008-07-09 15:55:00,26.6,26.68,26.47,26.51,1054400.0,16.1064,16.1548,16.0276,16.0519,1054400.0
2008-07-10 09:30:00,26.44,26.75,26.2,26.62,500700.0,16.0095,16.1972,15.8642,16.1185,500700.0
2008-07-10 09:35:00,26.61,26.76,26.35,26.57,927700.0,16.1124,16.2032,15.955,16.0882,927700.0
2008-07-10 09:40:00,26.57,27.0,26.5,26.81,690000.0,16.0882,16.3486,16.0458,16.2335,690000.0
2008-07-10 09:45:00,26.81,26.86,26.37,26.78,558000.0,16.2335,16.2638,15.9671,16.2153,558000.0
2008-07-10 09:50:00,26.78,26.82,26.42,26.53,462600.0,16.2153,16.2396,15.9974,16.064,462600.0
2008-07-10 09:55:00,26.54,26.64,26.26,26.29,349900.0,16.07,16.1306,15.9005,15.9187,349900.0
2008-07-10 10:00:00,26.3,26.37,26.0,26.12,405900.0,15.9247,15.9671,15.7431,15.8157,405900.0
2008-07-10 10:05:00,26.12,26.42,26.04,26.33,442100.0,15.8157,15.9974,15.7673,15.9429,442100.0
2008-07-10 10:10:00,26.33,26.45,26.29,26.3,353400.0,15.9429,16.0155,15.9187,15.9247,353400.0
2008-07-10 10:15:00,26.3,26.32,26.22,26.25,491000.0,15.9247,15.9368,15.8763,15.8944,491000.0
2008-07-10 10:20:00,26.25,26.48,26.25,26.35,479900.0,15.8944,16.0337,15.8944,15.955,479900.0
2008-07-10 10:25:00,26.34,26.4,26.17,26.29,584500.0,15.9489,15.9853,15.846,15.9187,584500.0
2008-07-10 10:30:00,26.3,26.53,26.27,26.4,424100.0,15.9247,16.064,15.9065,15.9853,424100.0
2008-07-10 10:35:00,26.4,26.54,26.23,26.43,420800.0,15.9853,16.07,15.8823,16.0034,420800.0
2008-07-10 10:40:00,26.43,26.51,26.36,26.44,364700.0,16.0034,16.0519,15.961,16.0095,364700.0
2008-07-10 10:45:00,26.44,26.58,26.3,26.35,469000.0,16.0095,16.0942,15.9247,15.955,469000.0
2008-07-10 10:50:00,26.35,26.35,26.18,26.29,374900.0,15.955,15.955,15.852,15.9187,374900.0
2008-07-10 10:55:00,26.29,26.35,26.13,26.17,242500.0,15.9187,15.955,15.8218,15.846,242500.0
2008-07-10 11:00:00,26.16,26.36,26.05,26.29,458200.0,15.8399,15.961,15.7733,15.9187,458200.0
2008-07-10 11:05:00,26.29,26.42,26.16,26.27,363200.0,15.9187,15.9974,15.8399,15.9065,363200.0
2008-07-10 11:10:00,26.27,26.45,26.26,26.41,183800.0,15.9065,16.0155,15.9005,15.9913,183800.0
2008-07-10 11:15:00,26.41,26.43,26.25,26.33,213100.0,15.9913,16.0034,15.8944,15.9429,213100.0
2008-07-10 11:20:00,26.32,26.41,26.31,26.38,256800.0,15.9368,15.9913,15.9308,15.9731,256800.0
2008-07-10 11:25:00,26.39,26.49,26.36,26.48,195500.0,15.9792,16.0398,15.961,16.0337,195500.0
2008-07-10 11:30:00,26.48,26.74,26.46,26.7,305400.0,16.0337,16.1911,16.0216,16.1669,305400.0
2008-07-10 11:35:00,26.7,26.88,26.69,26.84,326300.0,16.1669,16.2759,16.1609,16.2517,326300.0
2008-07-10 11:40:00,26.83,26.84,26.66,26.67,230500.0,16.2456,16.2517,16.1427,16.1487,230500.0
2008-07-10 11:45:00,26.67,26.7,26.57,26.59,109000.0,16.1487,16.1669,16.0882,16.1003,109000.0
2008-07-10 11:50:00,26.6,26.85,26.59,26.83,256500.0,16.1064,16.2577,16.1003,16.2456,256500.0
2008-07-10 11:55:00,26.83,26.83,26.61,26.74,188200.0,16.2456,16.2456,16.1124,16.1911,188200.0
2008-07-10 12:00:00,26.76,26.79,26.63,26.74,319000.0,16.2032,16.2214,16.1245,16.1911,319000.0
2008-07-10 12:05:00,26.75,26.93,26.69,26.69,227500.0,16.1972,16.3062,16.1609,16.1609,227500.0
2008-07-10 12:10:00,26.69,26.83,26.68,26.83,153100.0,16.1609,16.2456,16.1548,16.2456,153100.0
2008-07-10 12:15:00,26.83,26.9,26.75,26.79,158600.0,16.2456,16.288,16.1972,16.2214,158600.0
2008-07-10 12:20:00,26.79,26.83,26.69,26.74,155700.0,16.2214,16.2456,16.1609,16.1911,155700.0
2008-07-10 12:25:00,26.75,26.77,26.57,26.64,159900.0,16.1972,16.2093,16.0882,16.1306,159900.0
2008-07-10 12:30:00,26.65,26.7,26.58,26.6,139400.0,16.1366,16.1669,16.0942,16.1064,139400.0
2008-07-10 12:35:00,26.6,26.61,26.55,26.61,117100.0,16.1064,16.1124,16.0761,16.1124,117100.0
2008-07-10 12:40:00,26.61,26.67,26.58,26.64,123800.0,16.1124,16.1487,16.0942,16.1306,123800.0
2008-07-10 12:45:00,26.64,26.65,26.62,26.62,59200.0,16.1306,16.1366,16.1185,16.1185,59200.0
2008-07-10 12:50:00,26.62,26.62,26.46,26.47,183900.0,16.1185,16.1185,16.0216,16.0276,183900.0
2008-07-10 12:55:00,26.47,26.51,26.41,26.44,198100.0,16.0276,16.0519,15.9913,16.0095,198100.0
2008-07-10 13:00:00,26.44,26.59,26.43,26.57,232700.0,16.0095,16.1003,16.0034,16.0882,232700.0
2008-07-10 13:05:00,26.56,26.59,26.45,26.53,236200.0,16.0821,16.1003,16.0155,16.064,236200.0
2008-07-10 13:10:00,26.53,26.57,26.45,26.49,252400.0,16.064,16.0882,16.0155,16.0398,252400.0
2008-07-10 13:15:00,26.49,26.65,26.47,26.62,205700.0,16.0398,16.1366,16.0276,16.1185,205700.0
2008-07-10 13:20:00,26.61,26.62,26.56,26.58,265000.0,16.1124,16.1185,16.0821,16.0942,265000.0
2008-07-10 13:25:00,26.58,26.69,26.57,26.68,250000.0,16.0942,16.1609,16.0882,16.1548,250000.0
2008-07-10 13:30:00,26.67,26.78,26.65,26.77,231800.0,16.1487,16.2153,16.1366,16.2093,231800.0
2008-07-10 13:35:00,26.76,26.76,26.61,26.67,315000.0,16.2032,16.2032,16.1124,16.1487,315000.0
2008-07-10 13:40:00,26.68,26.72,26.6,26.64,241800.0,16.1548,16.179,16.1064,16.1306,241800.0
2008-07-10 13:45:00,26.63,26.68,26.59,26.61,240300.0,16.1245,16.1548,16.1003,16.1124,240300.0
2008-07-10 13:50:00,26.61,26.67,26.59,26.63,442500.0,16.1124,16.1487,16.1003,16.1245,442500.0
2008-07-10 13:55:00,26.63,26.66,26.43,26.44,343600.0,16.1245,16.1427,16.0034,16.0095,343600.0
2008-07-10 14:00:00,26.45,26.48,26.4,26.42,309500.0,16.0155,16.0337,15.9853,15.9974,309500.0
2008-07-10 14:05:00,26.43,26.5,26.41,26.44,221900.0,16.0034,16.0458,15.9913,16.0095,221900.0
2008-07-10 14:10:00,26.43,26.46,26.32,26.33,363900.0,16.0034,16.0216,15.9368,15.9429,363900.0
2008-07-10 14:15:00,26.33,26.36,26.21,26.23,149900.0,15.9429,15.961,15.8702,15.8823,149900.0
2008-07-10 14:20:00,26.23,26.34,26.22,26.28,180700.0,15.8823,15.9489,15.8763,15.9126,180700.0
2008-07-10 14:25:00,26.28,26.28,26.02,26.14,490400.0,15.9126,15.9126,15.7552,15.8278,490400.0
2008-07-10 14:30:00,26.14,26.23,26.11,26.16,227900.0,15.8278,15.8823,15.8097,15.8399,227900.0
2008-07-10 14:35:00,26.16,26.21,26.07,26.15,239400.0,15.8399,15.8702,15.7854,15.8339,239400.0
2008-07-10 14:40:00,26.15,26.16,26.0,26.0,322100.0,15.8339,15.8399,15.7431,15.7431,322100.0
2008-07-10 14:45:00,26.0,26.07,25.94,25.98,411000.0,15.7431,15.7854,15.7067,15.7309,411000.0
2008-07-10 14:50:00,25.98,26.01,25.92,25.98,399500.0,15.7309,15.7491,15.6946,15.7309,399500.0
2008-07-10 14:55:00,25.98,26.09,25.95,26.04,308000.0,15.7309,15.7976,15.7128,15.7673,308000.0
2008-07-10 15:00:00,26.04,26.25,26.03,26.14,453300.0,15.7673,15.8944,15.7612,15.8278,453300.0
2008-07-10 15:05:00,26.14,26.25,26.05,26.19,407600.0,15.8278,15.8944,15.7733,15.8581,407600.0
2008-07-10 15:10:00,26.18,26.27,26.07,26.27,376200.0,15.852,15.9065,15.7854,15.9065,376200.0
2008-07-10 15:15:00,26.27,26.29,26.13,26.14,307700.0,15.9065,15.9187,15.8218,15.8278,307700.0
2008-07-10 15:20:00,26.14,26.29,26.12,26.23,301300.0,15.8278,15.9187,15.8157,15.8823,301300.0
2008-07-10 15:25:00,26.23,26.28,26.12,26.16,308200.0,15.8823,15.9126,15.8157,15.8399,308200.0
2008-07-10 15:30:00,26.16,26.2,26.06,26.1,326300.0,15.8399,15.8642,15.7794,15.8036,326300.0
2008-07-10 15:35:00,26.09,26.13,25.99,26.09,409700.0,15.7976,15.8218,15.737,15.7976,409700.0
2008-07-10 15:40:00,26.1,26.16,26.01,26.1,363700.0,15.8036,15.8399,15.7491,15.8036,363700.0
2008-07-10 15:45:00,26.1,26.21,26.06,26.19,445100.0,15.8036,15.8702,15.7794,15.8581,445100.0
2008-07-10 15:50:00,26.2,26.2,26.11,26.16,483100.0,15.8642,15.8642,15.8097,15.8399,483100.0
2008-07-10 15:55:00,26.15,26.27,26.12,26.23,635100.0,15.8339,15.9065,15.8157,15.8823,635100.0
2008-07-11 09:30:00,25.8,27.19,25.0,25.48,228800.0,15.622,16.4636,15.1376,15.4282,228800.0
2008-07-11 09:35:00,25.35,26.0,25.0,25.42,1017600.0,15.3495,15.7431,15.1376,15.3919,1017600.0
2008-07-11 09:40:00,25.4,25.55,25.31,25.52,520000.0,15.3798,15.4706,15.3253,15.4524,520000.0
2008-07-11 09:45:00,25.52,26.0,25.5,25.94,700300.0,15.4524,15.7431,15.4403,15.7067,700300.0
2008-07-11 09:50:00,25.94,26.05,25.59,25.8,635700.0,15.7067,15.7733,15.4948,15.622,635700.0
2008-07-11 09:55:00,25.79,26.15,25.76,26.0,583700.0,15.6159,15.8339,15.5977,15.7431,583700.0
2008-07-11 10:00:00,26.02,26.29,25.89,26.29,459600.0,15.7552,15.9187,15.6765,15.9187,459600.0
2008-07-11 10:05:00,26.28,26.31,26.09,26.31,912700.0,15.9126,15.9308,15.7976,15.9308,912700.0
2008-07-11 10:10:00,26.32,26.35,26.23,26.32,540200.0,15.9368,15.955,15.8823,15.9368,540200.0
2008-07-11 10:15:00,26.32,26.33,26.09,26.23,369500.0,15.9368,15.9429,15.7976,15.8823,369500.0
2008-07-11 10:20:00,26.23,26.23,26.09,26.16,278100.0,15.8823,15.8823,15.7976,15.8399,278100.0
2008-07-11 10:25:00,26.15,26.25,25.64,25.81,698000.0,15.8339,15.8944,15.5251,15.628,698000.0
2008-07-11 10:30:00,25.81,25.92,25.71,25.83,410100.0,15.628,15.6946,15.5675,15.6401,410100.0
2008-07-11 10:35:00,25.84,25.93,25.75,25.82,329800.0,15.6462,15.7007,15.5917,15.6341,329800.0
2008-07-11 10:40:00,25.83,25.9,25.65,25.76,413900.0,15.6401,15.6825,15.5311,15.5977,413900.0
2008-07-11 10:45:00,25.76,25.95,25.73,25.89,251000.0,15.5977,15.7128,15.5796,15.6765,251000.0
2008-07-11 10:50:00,25.89,26.0,25.84,25.9,287500.0,15.6765,15.7431,15.6462,15.6825,287500.0
2008-07-11 10:55:00,25.91,26.12,25.83,26.07,293700.0,15.6886,15.8157,15.6401,15.7854,293700.0
2008-07-11 11:00:00,26.08,26.18,25.89,25.91,394300.0,15.7915,15.852,15.6765,15.6886,394300.0
2008-07-11 11:05:00,25.91,26.09,25.91,25.97,239700.0,15.6886,15.7976,15.6886,15.7249,239700.0
2008-07-11 11:10:00,25.97,26.07,25.9,25.97,308600.0,15.7249,15.7854,15.6825,15.7249,308600.0
2008-07-11 11:15:00,25.96,25.97,25.82,25.9,362100.0,15.7188,15.7249,15.6341,15.6825,362100.0
2008-07-11 11:20:00,25.89,25.94,25.83,25.89,302700.0,15.6765,15.7067,15.6401,15.6765,302700.0
2008-07-11 11:25:00,25.9,25.9,25.75,25.79,289900.0,15.6825,15.6825,15.5917,15.6159,289900.0
2008-07-11 11:30:00,25.79,25.79,25.53,25.63,570700.0,15.6159,15.6159,15.4585,15.519,570700.0
2008-07-11 11:35:00,25.63,25.8,25.61,25.75,282000.0,15.519,15.622,15.5069,15.5917,282000.0
2008-07-11 11:40:00,25.75,25.96,25.72,25.93,286800.0,15.5917,15.7188,15.5735,15.7007,286800.0
2008-07-11 11:45:00,25.92,25.95,25.81,25.81,213500.0,15.6946,15.7128,15.628,15.628,213500.0
2008-07-11 11:50:00,25.82,25.82,25.64,25.66,280400.0,15.6341,15.6341,15.5251,15.5372,280400.0
2008-07-11 11:55:00,25.67,25.92,25.62,25.91,394400.0,15.5432,15.6946,15.513,15.6886,394400.0
2008-07-11 12:00:00,25.9,25.91,25.76,25.9,216300.0,15.6825,15.6886,15.5977,15.6825,216300.0
2008-07-11 12:05:00,25.91,25.93,25.74,25.75,212200.0,15.6886,15.7007,15.5856,15.5917,212200.0
2008-07-11 12:10:00,25.74,25.75,25.64,25.68,309700.0,15.5856,15.5917,15.5251,15.5493,309700.0
2008-07-11 12:15:00,25.68,25.74,25.68,25.69,163300.0,15.5493,15.5856,15.5493,15.5554,163300.0
2008-07-11 12:20:00,25.7,25.75,25.65,25.72,195100.0,15.5614,15.5917,15.5311,15.5735,195100.0
2008-07-11 12:25:00,25.71,25.79,25.69,25.75,242100.0,15.5675,15.6159,15.5554,15.5917,242100.0
2008-07-11 12:30:00,25.75,25.75,25.56,25.62,198900.0,15.5917,15.5917,15.4766,15.513,198900.0
2008-07-11 12:35:00,25.62,25.7,25.6,25.66,175200.0,15.513,15.5614,15.5009,15.5372,175200.0
2008-07-11 12:40:00,25.66,25.77,25.65,25.73,197300.0,15.5372,15.6038,15.5311,15.5796,197300.0
2008-07-11 12:45:00,25.73,25.77,25.72,25.75,135900.0,15.5796,15.6038,15.5735,15.5917,135900.0
2008-07-11 12:50:00,25.76,25.83,25.75,25.75,183800.0,15.5977,15.6401,15.5917,15.5917,183800.0
2008-07-11 12:55:00,25.75,25.8,25.7,25.71,280000.0,15.5917,15.622,15.5614,15.5675,280000.0
2008-07-11 13:00:00,25.72,25.82,25.7,25.79,291800.0,15.5735,15.6341,15.5614,15.6159,291800.0
2008-07-11 13:05:00,25.79,25.8,25.73,25.77,346300.0,15.6159,15.622,15.5796,15.6038,346300.0
2008-07-11 13:10:00,25.77,25.82,25.72,25.78,354200.0,15.6038,15.6341,15.5735,15.6098,354200.0
2008-07-11 13:15:00,25.77,25.87,25.74,25.84,308000.0,15.6038,15.6643,15.5856,15.6462,308000.0
2008-07-11 13:20:00,25.83,25.9,25.78,25.81,225000.0,15.6401,15.6825,15.6098,15.628,225000.0
2008-07-11 13:25:00,25.81,25.92,25.76,25.88,194800.0,15.628,15.6946,15.5977,15.6704,194800.0
2008-07-11 13:30:00,25.87,25.91,25.82,25.82,156300.0,15.6643,15.6886,15.6341,15.6341,156300.0
2008-07-11 13:35:00,25.81,25.9,25.81,25.86,171900.0,15.628,15.6825,15.628,15.6583,171900.0
2008-07-11 13:40:00,25.87,26.04,25.85,26.02,210300.0,15.6643,15.7673,15.6522,15.7552,210300.0
2008-07-11 13:45:00,26.02,26.04,25.93,26.0,159500.0,15.7552,15.7673,15.7007,15.7431,159500.0
2008-07-11 13:50:00,26.01,26.01,25.9,25.96,110300.0,15.7491,15.7491,15.6825,15.7188,110300.0
2008-07-11 13:55:00,25.96,26.17,25.95,26.09,179300.0,15.7188,15.846,15.7128,15.7976,179300.0
2008-07-11 14:00:00,26.09,26.28,26.01,26.14,273800.0,15.7976,15.9126,15.7491,15.8278,273800.0
2008-07-11 14:05:00,26.14,26.43,26.12,26.23,427300.0,15.8278,16.0034,15.8157,15.8823,427300.0
2008-07-11 14:10:00,26.24,26.27,26.11,26.23,212800.0,15.8884,15.9065,15.8097,15.8823,212800.0
2008-07-11 14:15:00,26.23,26.27,26.14,26.21,287400.0,15.8823,15.9065,15.8278,15.8702,287400.0
2008-07-11 14:20:00,26.21,26.22,25.87,25.89,529400.0,15.8702,15.8763,15.6643,15.6765,529400.0
2008-07-11 14:25:00,25.89,26.02,25.88,25.96,207100.0,15.6765,15.7552,15.6704,15.7188,207100.0
2008-07-11 14:30:00,25.97,25.98,25.8,25.81,105800.0,15.7249,15.7309,15.622,15.628,105800.0
2008-07-11 14:35:00,25.82,25.96,25.79,25.85,244700.0,15.6341,15.7188,15.6159,15.6522,244700.0
2008-07-11 14:40:00,25.85,25.99,25.79,25.98,377400.0,15.6522,15.737,15.6159,15.7309,377400.0
2008-07-11 14:45:00,25.98,26.44,25.96,26.42,334200.0,15.7309,16.0095,15.7188,15.9974,334200.0
2008-07-11 14:50:00,26.42,26.5,26.04,26.14,1007900.0,15.9974,16.0458,15.7673,15.8278,1007900.0
2008-07-11 14:55:00,26.14,26.49,26.09,26.46,492400.0,15.8278,16.0398,15.7976,16.0216,492400.0
2008-07-11 15:00:00,26.46,26.82,26.31,26.74,733600.0,16.0216,16.2396,15.9308,16.1911,733600.0
2008-07-11 15:05:00,26.74,26.77,26.27,26.39,847500.0,16.1911,16.2093,15.9065,15.9792,847500.0
2008-07-11 15:10:00,26.39,26.48,26.09,26.11,439900.0,15.9792,16.0337,15.7976,15.8097,439900.0
2008-07-11 15:15:00,26.12,26.18,26.01,26.09,478300.0,15.8157,15.852,15.7491,15.7976,478300.0
2008-07-11 15:20:00,26.09,26.28,26.03,26.07,415200.0,15.7976,15.9126,15.7612,15.7854,415200.0
2008-07-11 15:25:00,26.07,26.17,25.95,26.0,749100.0,15.7854,15.846,15.7128,15.7431,749100.0
2008-07-11 15:30:00,26.0,26.01,25.66,25.75,943500.0,15.7431,15.7491,15.5372,15.5917,943500.0
2008-07-11 15:35:00,25.75,25.85,25.72,25.79,626800.0,15.5917,15.6522,15.5735,15.6159,626800.0
2008-07-11 15:40:00,25.79,25.8,25.57,25.73,815300.0,15.6159,15.622,15.4827,15.5796,815300.0
2008-07-11 15:45:00,25.72,25.75,25.63,25.7,542100.0,15.5735,15.5917,15.519,15.5614,542100.0
2008-07-11 15:50:00,25.7,25.83,25.69,25.82,652900.0,15.5614,15.6401,15.5554,15.6341,652900.0
2008-07-11 15:55:00,25.82,25.84,25.73,25.8,871500.0,15.6341,15.6462,15.5796,15.622,871500.0
2008-07-14 09:30:00,26.61,26.9,26.25,26.26,1040500.0,16.1124,16.288,15.8944,15.9005,1040500.0
2008-07-14 09:35:00,26.26,26.46,26.2,26.32,834600.0,15.9005,16.0216,15.8642,15.9368,834600.0
2008-07-14 09:40:00,26.3,26.41,26.1,26.11,806800.0,15.9247,15.9913,15.8036,15.8097,806800.0
2008-07-14 09:45:00,26.11,26.12,25.85,25.85,747200.0,15.8097,15.8157,15.6522,15.6522,747200.0
2008-07-14 09:50:00,25.85,25.95,25.68,25.75,565600.0,15.6522,15.7128,15.5493,15.5917,565600.0
2008-07-14 09:55:00,25.75,25.8,25.27,25.34,745900.0,15.5917,15.622,15.301,15.3434,745900.0
2008-07-14 10:00:00,25.34,25.42,24.81,24.99,1093500.0,15.3434,15.3919,15.0225,15.1315,1093500.0
2008-07-14 10:05:00,24.99,25.44,24.93,25.4,816100.0,15.1315,15.404,15.0952,15.3798,816100.0
2008-07-14 10:10:00,25.39,25.57,25.28,25.57,490900.0,15.3737,15.4827,15.3071,15.4827,490900.0
2008-07-14 10:15:00,25.57,25.59,25.25,25.34,424800.0,15.4827,15.4948,15.2889,15.3434,424800.0
2008-07-14 10:20:00,25.33,25.48,25.32,25.41,389800.0,15.3374,15.4282,15.3313,15.3858,389800.0
2008-07-14 10:25:00,25.41,25.41,25.1,25.13,462000.0,15.3858,15.3858,15.1981,15.2163,462000.0
2008-07-14 10:30:00,25.13,25.21,25.0,25.08,500400.0,15.2163,15.2647,15.1376,15.186,500400.0
2008-07-14 10:35:00,25.08,25.14,25.01,25.11,444700.0,15.186,15.2223,15.1436,15.2042,444700.0
2008-07-14 10:40:00,25.11,25.18,25.01,25.16,362000.0,15.2042,15.2465,15.1436,15.2344,362000.0
2008-07-14 10:45:00,25.15,25.19,25.01,25.02,465400.0,15.2284,15.2526,15.1436,15.1497,465400.0
2008-07-14 10:50:00,25.02,25.19,24.99,25.12,419400.0,15.1497,15.2526,15.1315,15.2102,419400.0
2008-07-14 10:55:00,25.13,25.28,25.13,25.26,494900.0,15.2163,15.3071,15.2163,15.295,494900.0
2008-07-14 11:00:00,25.27,25.38,25.22,25.37,833400.0,15.301,15.3676,15.2708,15.3616,833400.0
2008-07-14 11:05:00,25.38,25.39,25.2,25.21,343100.0,15.3676,15.3737,15.2587,15.2647,343100.0
2008-07-14 11:10:00,25.21,25.21,25.0,25.03,485900.0,15.2647,15.2647,15.1376,15.1557,485900.0
2008-07-14 11:15:00,25.03,25.03,24.85,24.94,635000.0,15.1557,15.1557,15.0467,15.1012,635000.0
2008-07-14 11:20:00,24.95,25.0,24.79,24.79,351500.0,15.1073,15.1376,15.0104,15.0104,351500.0
2008-07-14 11:25:00,24.79,24.85,24.75,24.82,514100.0,15.0104,15.0467,14.9862,15.0286,514100.0
2008-07-14 11:30:00,24.82,24.94,24.77,24.86,472600.0,15.0286,15.1012,14.9983,15.0528,472600.0
2008-07-14 11:35:00,24.86,24.98,24.84,24.86,249500.0,15.0528,15.1254,15.0407,15.0528,249500.0
2008-07-14 11:40:00,24.86,24.9,24.8,24.83,441900.0,15.0528,15.077,15.0165,15.0346,441900.0
2008-07-14 11:45:00,24.83,24.87,24.76,24.79,391500.0,15.0346,15.0588,14.9922,15.0104,391500.0
2008-07-14 11:50:00,24.79,24.86,24.51,24.51,725800.0,15.0104,15.0528,14.8409,14.8409,725800.0
2008-07-14 11:55:00,24.52,24.65,24.33,24.59,628700.0,14.8469,14.9256,14.7319,14.8893,628700.0
2008-07-14 12:00:00,24.59,24.72,24.43,24.51,571900.0,14.8893,14.968,14.7924,14.8409,571900.0
2008-07-14 12:05:00,24.51,24.55,24.4,24.5,476800.0,14.8409,14.8651,14.7743,14.8348,476800.0
2008-07-14 12:10:00,24.5,24.64,24.48,24.57,337000.0,14.8348,14.9196,14.8227,14.8772,337000.0
2008-07-14 12:15:00,24.57,24.68,24.53,24.67,285900.0,14.8772,14.9438,14.853,14.9377,285900.0
2008-07-14 12:20:00,24.66,24.76,24.62,24.65,221800.0,14.9317,14.9922,14.9075,14.9256,221800.0
2008-07-14 12:25:00,24.64,24.77,24.62,24.73,205800.0,14.9196,14.9983,14.9075,14.9741,205800.0
2008-07-14 12:30:00,24.73,24.74,24.62,24.68,161800.0,14.9741,14.9801,14.9075,14.9438,161800.0
2008-07-14 12:35:00,24.67,24.68,24.55,24.68,165100.0,14.9377,14.9438,14.8651,14.9438,165100.0
2008-07-14 12:40:00,24.68,24.7,24.64,24.65,151700.0,14.9438,14.9559,14.9196,14.9256,151700.0
2008-07-14 12:45:00,24.65,24.72,24.58,24.62,151200.0,14.9256,14.968,14.8832,14.9075,151200.0
2008-07-14 12:50:00,24.63,24.74,24.63,24.7,126100.0,14.9135,14.9801,14.9135,14.9559,126100.0
2008-07-14 12:55:00,24.7,24.75,24.57,24.59,365100.0,14.9559,14.9862,14.8772,14.8893,365100.0
2008-07-14 13:00:00,24.6,24.65,24.51,24.53,297600.0,14.8954,14.9256,14.8409,14.853,297600.0
2008-07-14 13:05:00,24.53,24.55,24.38,24.38,300500.0,14.853,14.8651,14.7621,14.7621,300500.0
2008-07-14 13:10:00,24.39,24.5,24.33,24.48,305800.0,14.7682,14.8348,14.7319,14.8227,305800.0
2008-07-14 13:15:00,24.48,24.48,24.33,24.34,414800.0,14.8227,14.8227,14.7319,14.7379,414800.0
2008-07-14 13:20:00,24.34,24.4,24.25,24.35,623300.0,14.7379,14.7743,14.6834,14.744,623300.0
2008-07-14 13:25:00,24.35,24.36,24.27,24.31,336300.0,14.744,14.75,14.6955,14.7198,336300.0
2008-07-14 13:30:00,24.3,24.32,24.23,24.27,317000.0,14.7137,14.7258,14.6713,14.6955,317000.0
2008-07-14 13:35:00,24.26,24.37,24.24,24.37,227100.0,14.6895,14.7561,14.6774,14.7561,227100.0
2008-07-14 13:40:00,24.37,24.42,24.34,24.34,481900.0,14.7561,14.7864,14.7379,14.7379,481900.0
2008-07-14 13:45:00,24.33,24.36,24.2,24.25,700200.0,14.7319,14.75,14.6532,14.6834,700200.0
2008-07-14 13:50:00,24.24,24.27,24.02,24.03,663100.0,14.6774,14.6955,14.5442,14.5502,663100.0
2008-07-14 13:55:00,24.03,24.09,23.98,24.01,460000.0,14.5502,14.5865,14.5199,14.5381,460000.0
2008-07-14 14:00:00,24.01,24.04,23.82,23.89,625300.0,14.5381,14.5563,14.4231,14.4654,625300.0
2008-07-14 14:05:00,23.89,24.13,23.89,24.1,699800.0,14.4654,14.6108,14.4654,14.5926,699800.0
2008-07-14 14:10:00,24.1,24.11,23.8,23.8,516300.0,14.5926,14.5987,14.411,14.411,516300.0
2008-07-14 14:15:00,23.8,23.86,23.76,23.77,546500.0,14.411,14.4473,14.3867,14.3928,546500.0
2008-07-14 14:20:00,23.77,23.79,23.67,23.76,809500.0,14.3928,14.4049,14.3322,14.3867,809500.0
2008-07-14 14:25:00,23.75,23.85,23.74,23.76,597800.0,14.3807,14.4412,14.3746,14.3867,597800.0
2008-07-14 14:30:00,23.76,23.81,23.74,23.81,590200.0,14.3867,14.417,14.3746,14.417,590200.0
2008-07-14 14:35:00,23.82,23.87,23.73,23.81,1035100.0,14.4231,14.4533,14.3686,14.417,1035100.0
2008-07-14 14:40:00,23.81,23.86,23.79,23.8,492800.0,14.417,14.4473,14.4049,14.411,492800.0
2008-07-14 14:45:00,23.8,23.83,23.69,23.81,818900.0,14.411,14.4291,14.3443,14.417,818900.0
2008-07-14 14:50:00,23.8,23.81,23.69,23.74,574000.0,14.411,14.417,14.3443,14.3746,574000.0
2008-07-14 14:55:00,23.73,23.84,23.72,23.84,435100.0,14.3686,14.4352,14.3625,14.4352,435100.0
2008-07-14 15:00:00,23.83,23.87,23.81,23.82,607400.0,14.4291,14.4533,14.417,14.4231,607400.0
2008-07-14 15:05:00,23.82,23.82,23.72,23.74,439500.0,14.4231,14.4231,14.3625,14.3746,439500.0
2008-07-14 15:10:00,23.74,23.77,23.73,23.76,235400.0,14.3746,14.3928,14.3686,14.3867,235400.0
2008-07-14 15:15:00,23.76,23.79,23.73,23.73,292600.0,14.3867,14.4049,14.3686,14.3686,292600.0
2008-07-14 15:20:00,23.73,23.87,23.72,23.87,1129000.0,14.3686,14.4533,14.3625,14.4533,1129000.0
2008-07-14 15:25:00,23.87,23.96,23.83,23.93,909200.0,14.4533,14.5078,14.4291,14.4897,909200.0
2008-07-14 15:30:00,23.94,24.27,23.94,24.23,1001500.0,14.4957,14.6955,14.4957,14.6713,1001500.0
2008-07-14 15:35:00,24.23,24.23,23.91,23.93,788600.0,14.6713,14.6713,14.4776,14.4897,788600.0
2008-07-14 15:40:00,23.93,23.93,23.75,23.81,736800.0,14.4897,14.4897,14.3807,14.417,736800.0
2008-07-14 15:45:00,23.82,23.84,23.75,23.77,851700.0,14.4231,14.4352,14.3807,14.3928,851700.0
2008-07-14 15:50:00,23.77,23.8,23.47,23.5,1416400.0,14.3928,14.411,14.2111,14.2293,1416400.0
2008-07-14 15:55:00,23.49,23.5,23.33,23.38,1590000.0,14.2232,14.2293,14.1264,14.1566,1590000.0
2008-07-15 09:30:00,20.82,22.0,20.57,21.13,2764000.0,12.6066,13.321,12.4552,12.7943,2764000.0
2008-07-15 09:35:00,21.13,22.23,21.0,22.23,2109400.0,12.7943,13.4603,12.7155,13.4603,2109400.0
2008-07-15 09:40:00,22.23,22.45,21.73,21.8,1315700.0,13.4603,13.5935,13.1576,13.1999,1315700.0
2008-07-15 09:45:00,21.79,22.19,21.74,21.91,1295100.0,13.1939,13.4361,13.1636,13.2666,1295100.0
2008-07-15 09:50:00,21.92,22.01,21.69,22.0,1098400.0,13.2726,13.3271,13.1333,13.321,1098400.0
2008-07-15 09:55:00,22.0,22.06,21.86,21.93,1521200.0,13.321,13.3574,13.2363,13.2787,1521200.0
2008-07-15 10:00:00,21.93,21.93,21.52,21.56,1638000.0,13.2787,13.2787,13.0304,13.0546,1638000.0
2008-07-15 10:05:00,21.56,22.05,21.51,21.81,1203800.0,13.0546,13.3513,13.0244,13.206,1203800.0
2008-07-15 10:10:00,21.81,21.87,21.74,21.82,1079000.0,13.206,13.2423,13.1636,13.2121,1079000.0
2008-07-15 10:15:00,21.81,21.97,21.81,21.97,776100.0,13.206,13.3029,13.206,13.3029,776100.0
2008-07-15 10:20:00,21.97,22.17,21.93,22.13,1073300.0,13.3029,13.424,13.2787,13.3998,1073300.0
2008-07-15 10:25:00,22.12,22.28,22.1,22.15,1092700.0,13.3937,13.4906,13.3816,13.4119,1092700.0
2008-07-15 10:30:00,22.14,22.25,22.01,22.24,1163400.0,13.4058,13.4724,13.3271,13.4664,1163400.0
2008-07-15 10:35:00,22.23,22.24,21.96,22.1,1665600.0,13.4603,13.4664,13.2968,13.3816,1665600.0
2008-07-15 10:40:00,22.1,22.26,22.09,22.24,1372000.0,13.3816,13.4785,13.3755,13.4664,1372000.0
2008-07-15 10:45:00,22.24,22.25,22.06,22.14,1353800.0,13.4664,13.4724,13.3574,13.4058,1353800.0
2008-07-15 10:50:00,22.14,22.26,22.13,22.24,1727100.0,13.4058,13.4785,13.3998,13.4664,1727100.0
2008-07-15 10:55:00,22.24,22.25,22.04,22.09,1129900.0,13.4664,13.4724,13.3453,13.3755,1129900.0
2008-07-15 11:00:00,22.09,22.27,22.08,22.24,1282500.0,13.3755,13.4845,13.3695,13.4664,1282500.0
2008-07-15 11:05:00,22.25,22.7,22.24,22.55,2359200.0,13.4724,13.7449,13.4664,13.6541,2359200.0
2008-07-15 11:10:00,22.55,22.56,22.07,22.18,1714500.0,13.6541,13.6601,13.3634,13.43,1714500.0
2008-07-15 11:15:00,22.18,22.3,22.18,22.27,1065300.0,13.43,13.5027,13.43,13.4845,1065300.0
2008-07-15 11:20:00,22.27,22.56,22.14,22.44,941500.0,13.4845,13.6601,13.4058,13.5875,941500.0
2008-07-15 11:25:00,22.45,22.56,22.32,22.36,781600.0,13.5935,13.6601,13.5148,13.539,781600.0
2008-07-15 11:30:00,22.36,22.52,22.27,22.42,713500.0,13.539,13.6359,13.4845,13.5754,713500.0
2008-07-15 11:35:00,22.42,22.61,22.42,22.5,733000.0,13.5754,13.6904,13.5754,13.6238,733000.0
2008-07-15 11:40:00,22.48,22.6,22.33,22.46,1093400.0,13.6117,13.6843,13.5209,13.5996,1093400.0
2008-07-15 11:45:00,22.46,22.64,22.41,22.6,469800.0,13.5996,13.7086,13.5693,13.6843,469800.0
2008-07-15 11:50:00,22.6,22.99,22.58,22.99,1063300.0,13.6843,13.9205,13.6722,13.9205,1063300.0
2008-07-15 11:55:00,22.98,23.41,22.98,23.3,1057100.0,13.9144,14.1748,13.9144,14.1082,1057100.0
2008-07-15 12:00:00,23.29,23.43,23.05,23.38,741200.0,14.1021,14.1869,13.9568,14.1566,741200.0
2008-07-15 12:05:00,23.38,23.48,23.07,23.21,638500.0,14.1566,14.2172,13.9689,14.0537,638500.0
2008-07-15 12:10:00,23.21,23.27,22.76,23.17,486700.0,14.0537,14.09,13.7812,14.0295,486700.0
2008-07-15 12:15:00,23.17,23.25,22.96,23.24,461800.0,14.0295,14.0779,13.9023,14.0719,461800.0
2008-07-15 12:20:00,23.25,23.6,23.24,23.46,817900.0,14.0779,14.2899,14.0719,14.2051,817900.0
2008-07-15 12:25:00,23.46,23.62,23.28,23.58,470600.0,14.2051,14.302,14.0961,14.2777,470600.0
2008-07-15 12:30:00,23.57,23.78,23.54,23.74,671800.0,14.2717,14.3988,14.2535,14.3746,671800.0
2008-07-15 12:35:00,23.74,23.79,23.56,23.59,438000.0,14.3746,14.4049,14.2656,14.2838,438000.0
2008-07-15 12:40:00,23.59,23.85,23.59,23.66,321700.0,14.2838,14.4412,14.2838,14.3262,321700.0
2008-07-15 12:45:00,23.66,23.72,23.32,23.32,305600.0,14.3262,14.3625,14.1203,14.1203,305600.0
2008-07-15 12:50:00,23.32,23.46,23.27,23.45,222100.0,14.1203,14.2051,14.09,14.199,222100.0
2008-07-15 12:55:00,23.45,23.62,23.37,23.59,284400.0,14.199,14.302,14.1506,14.2838,284400.0
2008-07-15 13:00:00,23.59,23.77,23.5,23.59,454100.0,14.2838,14.3928,14.2293,14.2838,454100.0
2008-07-15 13:05:00,23.6,23.79,23.53,23.54,460600.0,14.2899,14.4049,14.2475,14.2535,460600.0
2008-07-15 13:10:00,23.54,23.55,23.32,23.4,497900.0,14.2535,14.2596,14.1203,14.1688,497900.0
2008-07-15 13:15:00,23.4,23.41,22.96,22.96,593700.0,14.1688,14.1748,13.9023,13.9023,593700.0
2008-07-15 13:20:00,22.96,23.05,22.86,22.95,656700.0,13.9023,13.9568,13.8418,13.8963,656700.0
2008-07-15 13:25:00,22.95,23.01,22.87,23.01,571100.0,13.8963,13.9326,13.8478,13.9326,571100.0
2008-07-15 13:30:00,23.0,23.21,22.97,23.17,468000.0,13.9265,14.0537,13.9084,14.0295,468000.0
2008-07-15 13:35:00,23.17,23.21,23.07,23.09,266400.0,14.0295,14.0537,13.9689,13.981,266400.0
2008-07-15 13:40:00,23.08,23.13,22.99,23.07,532800.0,13.975,14.0053,13.9205,13.9689,532800.0
2008-07-15 13:45:00,23.07,23.14,23.03,23.12,308100.0,13.9689,14.0113,13.9447,13.9992,308100.0
2008-07-15 13:50:00,23.11,23.19,23.05,23.19,284200.0,13.9932,14.0416,13.9568,14.0416,284200.0
2008-07-15 13:55:00,23.13,23.24,22.96,22.99,475500.0,14.0053,14.0719,13.9023,13.9205,475500.0
2008-07-15 14:00:00,23.0,23.08,22.91,22.99,431000.0,13.9265,13.975,13.8721,13.9205,431000.0
2008-07-15 14:05:00,22.99,23.0,22.81,22.87,431200.0,13.9205,13.9265,13.8115,13.8478,431200.0
2008-07-15 14:10:00,22.87,22.95,22.85,22.88,581500.0,13.8478,13.8963,13.8357,13.8539,581500.0
2008-07-15 14:15:00,22.88,23.05,22.83,22.97,1091400.0,13.8539,13.9568,13.8236,13.9084,1091400.0
2008-07-15 14:20:00,22.96,23.07,22.93,23.01,482700.0,13.9023,13.9689,13.8842,13.9326,482700.0
2008-07-15 14:25:00,23.02,23.11,22.97,23.07,307800.0,13.9387,13.9932,13.9084,13.9689,307800.0
2008-07-15 14:30:00,23.07,23.35,23.06,23.17,382100.0,13.9689,14.1385,13.9629,14.0295,382100.0
2008-07-15 14:35:00,23.17,23.2,23.03,23.05,331700.0,14.0295,14.0477,13.9447,13.9568,331700.0
2008-07-15 14:40:00,23.05,23.2,23.03,23.15,521700.0,13.9568,14.0477,13.9447,14.0174,521700.0
2008-07-15 14:45:00,23.14,23.22,23.11,23.21,172400.0,14.0113,14.0598,13.9932,14.0537,172400.0
2008-07-15 14:50:00,23.21,23.28,23.13,23.25,237400.0,14.0537,14.0961,14.0053,14.0779,237400.0
2008-07-15 14:55:00,23.25,24.0,23.25,23.89,1683900.0,14.0779,14.5321,14.0779,14.4654,1683900.0
2008-07-15 15:00:00,23.9,23.91,23.58,23.58,1226500.0,14.4715,14.4776,14.2777,14.2777,1226500.0
2008-07-15 15:05:00,23.59,23.62,23.41,23.59,1101200.0,14.2838,14.302,14.1748,14.2838,1101200.0
2008-07-15 15:10:00,23.6,23.66,23.51,23.55,633700.0,14.2899,14.3262,14.2354,14.2596,633700.0
2008-07-15 15:15:00,23.56,23.56,23.33,23.44,782100.0,14.2656,14.2656,14.1264,14.193,782100.0
2008-07-15 15:20:00,23.44,23.46,23.23,23.23,385800.0,14.193,14.2051,14.0658,14.0658,385800.0
2008-07-15 15:25:00,23.24,23.3,22.97,23.01,746100.0,14.0719,14.1082,13.9084,13.9326,746100.0
2008-07-15 15:30:00,23.02,23.15,22.97,23.1,683400.0,13.9387,14.0174,13.9084,13.9871,683400.0
2008-07-15 15:35:00,23.11,23.13,22.95,23.0,569500.0,13.9932,14.0053,13.8963,13.9265,569500.0
2008-07-15 15:40:00,22.99,23.08,22.9,22.93,966000.0,13.9205,13.975,13.866,13.8842,966000.0
2008-07-15 15:45:00,22.93,23.06,22.93,23.03,884200.0,13.8842,13.9629,13.8842,13.9447,884200.0
2008-07-15 15:50:00,23.04,23.04,22.85,22.86,801200.0,13.9508,13.9508,13.8357,13.8418,801200.0
2008-07-15 15:55:00,22.85,22.87,22.69,22.7,1560900.0,13.8357,13.8478,13.7388,13.7449,1560900.0
2008-07-16 09:30:00,23.3,23.9,23.17,23.43,1237600.0,14.1082,14.4715,14.0295,14.1869,1237600.0
2008-07-16 09:35:00,23.43,23.56,22.94,23.03,1131700.0,14.1869,14.2656,13.8902,13.9447,1131700.0
2008-07-16 09:40:00,23.03,23.29,23.0,23.19,772000.0,13.9447,14.1021,13.9265,14.0416,772000.0
2008-07-16 09:45:00,23.18,23.2,23.0,23.2,504600.0,14.0355,14.0477,13.9265,14.0477,504600.0
2008-07-16 09:50:00,23.2,23.53,23.19,23.5,904200.0,14.0477,14.2475,14.0416,14.2293,904200.0
2008-07-16 09:55:00,23.5,24.12,23.5,24.08,1282600.0,14.2293,14.6047,14.2293,14.5805,1282600.0
2008-07-16 10:00:00,24.09,24.4,23.84,24.08,1219600.0,14.5865,14.7743,14.4352,14.5805,1219600.0
2008-07-16 10:05:00,24.08,24.1,23.83,24.03,706800.0,14.5805,14.5926,14.4291,14.5502,706800.0
2008-07-16 10:10:00,24.03,24.09,23.76,23.8,466000.0,14.5502,14.5865,14.3867,14.411,466000.0
2008-07-16 10:15:00,23.79,23.93,23.68,23.69,515500.0,14.4049,14.4897,14.3383,14.3443,515500.0
2008-07-16 10:20:00,23.69,24.0,23.62,23.74,858300.0,14.3443,14.5321,14.302,14.3746,858300.0
2008-07-16 10:25:00,23.75,23.89,23.7,23.81,448100.0,14.3807,14.4654,14.3504,14.417,448100.0
2008-07-16 10:30:00,23.81,23.91,23.8,23.88,316000.0,14.417,14.4776,14.411,14.4594,316000.0
2008-07-16 10:35:00,23.88,24.35,23.88,24.33,814300.0,14.4594,14.744,14.4594,14.7319,814300.0
2008-07-16 10:40:00,24.33,24.41,24.15,24.27,877100.0,14.7319,14.7803,14.6229,14.6955,877100.0
2008-07-16 10:45:00,24.27,24.31,24.16,24.2,615800.0,14.6955,14.7198,14.6289,14.6532,615800.0
2008-07-16 10:50:00,24.23,24.26,24.13,24.16,504700.0,14.6713,14.6895,14.6108,14.6289,504700.0
2008-07-16 10:55:00,24.15,24.27,24.14,24.23,488000.0,14.6229,14.6955,14.6168,14.6713,488000.0
2008-07-16 11:00:00,24.24,24.45,24.22,24.44,554400.0,14.6774,14.8045,14.6653,14.7985,554400.0
2008-07-16 11:05:00,24.44,24.9,24.44,24.83,1101500.0,14.7985,15.077,14.7985,15.0346,1101500.0
2008-07-16 11:10:00,24.83,24.96,24.81,24.87,901600.0,15.0346,15.1133,15.0225,15.0588,901600.0
2008-07-16 11:15:00,24.87,24.89,24.64,24.64,406100.0,15.0588,15.0709,14.9196,14.9196,406100.0
2008-07-16 11:20:00,24.64,24.65,24.43,24.44,575400.0,14.9196,14.9256,14.7924,14.7985,575400.0
2008-07-16 11:25:00,24.45,24.52,24.43,24.49,540200.0,14.8045,14.8469,14.7924,14.8287,540200.0
2008-07-16 11:30:00,24.49,24.52,24.42,24.49,381300.0,14.8287,14.8469,14.7864,14.8287,381300.0
2008-07-16 11:35:00,24.5,24.52,24.31,24.31,579000.0,14.8348,14.8469,14.7198,14.7198,579000.0
2008-07-16 11:40:00,24.31,24.35,24.05,24.16,562700.0,14.7198,14.744,14.5623,14.6289,562700.0
2008-07-16 11:45:00,24.16,24.43,24.13,24.29,446300.0,14.6289,14.7924,14.6108,14.7076,446300.0
2008-07-16 11:50:00,24.28,24.4,24.23,24.27,173500.0,14.7016,14.7743,14.6713,14.6955,173500.0
2008-07-16 11:55:00,24.26,24.32,24.19,24.2,248000.0,14.6895,14.7258,14.6471,14.6532,248000.0
2008-07-16 12:00:00,24.2,24.21,24.12,24.21,196400.0,14.6532,14.6592,14.6047,14.6592,196400.0
2008-07-16 12:05:00,24.2,24.24,24.11,24.11,210400.0,14.6532,14.6774,14.5987,14.5987,210400.0
2008-07-16 12:10:00,24.1,24.3,24.05,24.26,227100.0,14.5926,14.7137,14.5623,14.6895,227100.0
2008-07-16 12:15:00,24.25,24.45,24.22,24.41,321900.0,14.6834,14.8045,14.6653,14.7803,321900.0
2008-07-16 12:20:00,24.41,24.42,24.22,24.3,159600.0,14.7803,14.7864,14.6653,14.7137,159600.0
2008-07-16 12:25:00,24.3,24.45,24.3,24.44,241500.0,14.7137,14.8045,14.7137,14.7985,241500.0
2008-07-16 12:30:00,24.44,24.66,24.42,24.61,568600.0,14.7985,14.9317,14.7864,14.9014,568600.0
2008-07-16 12:35:00,24.6,24.75,24.57,24.69,416300.0,14.8954,14.9862,14.8772,14.9498,416300.0
2008-07-16 12:40:00,24.69,24.72,24.56,24.67,253900.0,14.9498,14.968,14.8711,14.9377,253900.0
2008-07-16 12:45:00,24.68,24.73,24.61,24.7,298100.0,14.9438,14.9741,14.9014,14.9559,298100.0
2008-07-16 12:50:00,24.7,24.71,24.62,24.66,154300.0,14.9559,14.962,14.9075,14.9317,154300.0
2008-07-16 12:55:00,24.65,24.65,24.58,24.59,198800.0,14.9256,14.9256,14.8832,14.8893,198800.0
2008-07-16 13:00:00,24.59,24.71,24.49,24.7,486300.0,14.8893,14.962,14.8287,14.9559,486300.0
2008-07-16 13:05:00,24.7,24.74,24.62,24.74,306200.0,14.9559,14.9801,14.9075,14.9801,306200.0
2008-07-16 13:10:00,24.73,24.74,24.63,24.66,262100.0,14.9741,14.9801,14.9135,14.9317,262100.0
2008-07-16 13:15:00,24.67,24.78,24.64,24.76,342600.0,14.9377,15.0043,14.9196,14.9922,342600.0
2008-07-16 13:20:00,24.75,24.85,24.71,24.78,373100.0,14.9862,15.0467,14.962,15.0043,373100.0
2008-07-16 13:25:00,24.78,24.83,24.75,24.76,166300.0,15.0043,15.0346,14.9862,14.9922,166300.0
2008-07-16 13:30:00,24.77,24.87,24.76,24.82,271300.0,14.9983,15.0588,14.9922,15.0286,271300.0
2008-07-16 13:35:00,24.82,24.9,24.82,24.9,292100.0,15.0286,15.077,15.0286,15.077,292100.0
2008-07-16 13:40:00,24.9,24.91,24.85,24.89,373100.0,15.077,15.0831,15.0467,15.0709,373100.0
2008-07-16 13:45:00,24.9,24.97,24.76,24.76,775700.0,15.077,15.1194,14.9922,14.9922,775700.0
2008-07-16 13:50:00,24.77,24.85,24.76,24.83,157700.0,14.9983,15.0467,14.9922,15.0346,157700.0
2008-07-16 13:55:00,24.83,24.99,24.82,24.98,318000.0,15.0346,15.1315,15.0286,15.1254,318000.0
2008-07-16 14:00:00,24.98,25.07,24.79,24.99,711600.0,15.1254,15.1799,15.0104,15.1315,711600.0
2008-07-16 14:05:00,24.99,25.0,24.81,24.82,370200.0,15.1315,15.1376,15.0225,15.0286,370200.0
2008-07-16 14:10:00,24.82,25.12,24.82,25.11,401000.0,15.0286,15.2102,15.0286,15.2042,401000.0
2008-07-16 14:15:00,25.11,25.47,25.1,25.4,813200.0,15.2042,15.4221,15.1981,15.3798,813200.0
2008-07-16 14:20:00,25.4,25.42,25.25,25.37,665100.0,15.3798,15.3919,15.2889,15.3616,665100.0
2008-07-16 14:25:00,25.37,25.5,25.28,25.49,444400.0,15.3616,15.4403,15.3071,15.4343,444400.0
2008-07-16 14:30:00,25.5,25.52,25.4,25.48,561000.0,15.4403,15.4524,15.3798,15.4282,561000.0
2008-07-16 14:35:00,25.47,25.73,25.46,25.62,639900.0,15.4221,15.5796,15.4161,15.513,639900.0
2008-07-16 14:40:00,25.62,25.74,25.56,25.6,372000.0,15.513,15.5856,15.4766,15.5009,372000.0
2008-07-16 14:45:00,25.6,25.61,25.5,25.59,408100.0,15.5009,15.5069,15.4403,15.4948,408100.0
2008-07-16 14:50:00,25.59,25.64,25.48,25.53,303900.0,15.4948,15.5251,15.4282,15.4585,303900.0
2008-07-16 14:55:00,25.53,25.7,25.51,25.67,311000.0,15.4585,15.5614,15.4464,15.5432,311000.0
2008-07-16 15:00:00,25.67,25.83,25.62,25.8,419900.0,15.5432,15.6401,15.513,15.622,419900.0
2008-07-16 15:05:00,25.79,25.79,25.65,25.7,466500.0,15.6159,15.6159,15.5311,15.5614,466500.0
2008-07-16 15:10:00,25.7,25.7,25.5,25.59,371500.0,15.5614,15.5614,15.4403,15.4948,371500.0
2008-07-16 15:15:00,25.58,25.65,25.53,25.63,383300.0,15.4887,15.5311,15.4585,15.519,383300.0
2008-07-16 15:20:00,25.62,25.8,23.0,25.75,686100.0,15.513,15.622,13.9265,15.5917,686100.0
2008-07-16 15:25:00,25.76,25.8,25.72,25.78,630700.0,15.5977,15.622,15.5735,15.6098,630700.0
2008-07-16 15:30:00,25.78,25.91,25.6,25.88,1319600.0,15.6098,15.6886,15.5009,15.6704,1319600.0
2008-07-16 15:35:00,25.88,25.97,25.81,25.97,770100.0,15.6704,15.7249,15.628,15.7249,770100.0
2008-07-16 15:40:00,25.97,26.1,25.96,26.0,1079900.0,15.7249,15.8036,15.7188,15.7431,1079900.0
2008-07-16 15:45:00,26.01,26.5,26.0,26.5,1404300.0,15.7491,16.0458,15.7431,16.0458,1404300.0
2008-07-16 15:50:00,26.51,26.57,26.36,26.49,1980100.0,16.0519,16.0882,15.961,16.0398,1980100.0
2008-07-16 15:55:00,26.49,26.81,26.38,26.67,2132000.0,16.0398,16.2335,15.9731,16.1487,2132000.0
2008-07-17 09:30:00,27.4,29.6,27.36,29.58,1714500.0,16.5908,17.9229,16.5665,17.9108,1714500.0
2008-07-17 09:35:00,29.57,29.79,28.49,28.49,2480500.0,17.9047,18.0379,17.2508,17.2508,2480500.0
2008-07-17 09:40:00,28.48,29.06,28.31,29.04,1251500.0,17.2447,17.5959,17.1418,17.5838,1251500.0
2008-07-17 09:45:00,29.05,29.1,28.73,29.01,1945700.0,17.5898,17.6201,17.3961,17.5656,1945700.0
2008-07-17 09:50:00,29.02,29.06,28.31,28.38,1609400.0,17.5717,17.5959,17.1418,17.1842,1609400.0
2008-07-17 09:55:00,28.41,28.46,28.0,28.01,1346600.0,17.2023,17.2326,16.9541,16.9601,1346600.0
2008-07-17 10:00:00,28.01,28.14,27.61,27.63,817900.0,16.9601,17.0388,16.7179,16.73,817900.0
2008-07-17 10:05:00,27.62,27.62,27.12,27.36,884000.0,16.724,16.724,16.4212,16.5665,884000.0
2008-07-17 10:10:00,27.38,27.51,27.17,27.41,702600.0,16.5786,16.6574,16.4515,16.5968,702600.0
2008-07-17 10:15:00,27.41,27.93,27.35,27.89,468100.0,16.5968,16.9117,16.5605,16.8875,468100.0
2008-07-17 10:20:00,27.88,27.91,27.67,27.75,722700.0,16.8814,16.8996,16.7542,16.8027,722700.0
2008-07-17 10:25:00,27.75,27.79,27.6,27.62,531300.0,16.8027,16.8269,16.7119,16.724,531300.0
2008-07-17 10:30:00,27.61,27.85,27.54,27.82,379500.0,16.7179,16.8632,16.6755,16.8451,379500.0
2008-07-17 10:35:00,27.81,27.96,27.8,27.8,546200.0,16.839,16.9298,16.833,16.833,546200.0
2008-07-17 10:40:00,27.8,27.8,27.38,27.4,471100.0,16.833,16.833,16.5786,16.5908,471100.0
2008-07-17 10:45:00,27.39,27.41,27.23,27.28,735400.0,16.5847,16.5968,16.4878,16.5181,735400.0
2008-07-17 10:50:00,27.28,27.29,27.01,27.12,436600.0,16.5181,16.5242,16.3546,16.4212,436600.0
2008-07-17 10:55:00,27.12,27.18,27.01,27.12,393000.0,16.4212,16.4575,16.3546,16.4212,393000.0
2008-07-17 11:00:00,27.12,27.19,26.99,27.02,434500.0,16.4212,16.4636,16.3425,16.3607,434500.0
2008-07-17 11:05:00,27.01,27.03,26.69,26.87,571900.0,16.3546,16.3667,16.1609,16.2698,571900.0
2008-07-17 11:10:00,26.87,26.87,26.36,26.4,1203200.0,16.2698,16.2698,15.961,15.9853,1203200.0
2008-07-17 11:15:00,26.4,26.62,26.39,26.45,711700.0,15.9853,16.1185,15.9792,16.0155,711700.0
2008-07-17 11:20:00,26.45,26.75,26.38,26.74,415500.0,16.0155,16.1972,15.9731,16.1911,415500.0
2008-07-17 11:25:00,26.73,27.05,26.69,26.96,538600.0,16.1851,16.3788,16.1609,16.3243,538600.0
2008-07-17 11:30:00,26.96,27.09,26.89,26.91,456300.0,16.3243,16.4031,16.282,16.2941,456300.0
2008-07-17 11:35:00,26.91,27.25,26.85,27.22,489800.0,16.2941,16.4999,16.2577,16.4818,489800.0
2008-07-17 11:40:00,27.22,27.52,27.18,27.46,523900.0,16.4818,16.6634,16.4575,16.6271,523900.0
2008-07-17 11:45:00,27.45,27.47,27.28,27.29,383300.0,16.621,16.6331,16.5181,16.5242,383300.0
2008-07-17 11:50:00,27.3,27.39,27.23,27.32,472000.0,16.5302,16.5847,16.4878,16.5423,472000.0
2008-07-17 11:55:00,27.32,27.44,27.26,27.37,323900.0,16.5423,16.615,16.506,16.5726,323900.0
2008-07-17 12:00:00,27.37,27.38,27.12,27.18,352000.0,16.5726,16.5786,16.4212,16.4575,352000.0
2008-07-17 12:05:00,27.18,27.29,27.18,27.18,173400.0,16.4575,16.5242,16.4575,16.4575,173400.0
2008-07-17 12:10:00,27.18,27.24,27.11,27.18,205400.0,16.4575,16.4939,16.4152,16.4575,205400.0
2008-07-17 12:15:00,27.17,27.17,27.04,27.13,174900.0,16.4515,16.4515,16.3728,16.4273,174900.0
2008-07-17 12:20:00,27.12,27.16,27.07,27.08,112500.0,16.4212,16.4454,16.3909,16.397,112500.0
2008-07-17 12:25:00,27.08,27.12,27.04,27.09,153500.0,16.397,16.4212,16.3728,16.4031,153500.0
2008-07-17 12:30:00,27.1,27.1,27.0,27.0,160300.0,16.4091,16.4091,16.3486,16.3486,160300.0
2008-07-17 12:35:00,27.0,27.07,26.99,27.0,255100.0,16.3486,16.3909,16.3425,16.3486,255100.0
2008-07-17 12:40:00,27.01,27.13,26.99,27.07,211800.0,16.3546,16.4273,16.3425,16.3909,211800.0
2008-07-17 12:45:00,27.06,27.2,27.03,27.18,144000.0,16.3849,16.4697,16.3667,16.4575,144000.0
2008-07-17 12:50:00,27.19,27.32,27.16,27.3,261100.0,16.4636,16.5423,16.4454,16.5302,261100.0
2008-07-17 12:55:00,27.3,27.45,27.26,27.44,481900.0,16.5302,16.621,16.506,16.615,481900.0
2008-07-17 13:00:00,27.44,27.47,27.36,27.44,407900.0,16.615,16.6331,16.5665,16.615,407900.0
2008-07-17 13:05:00,27.43,27.58,27.39,27.57,338300.0,16.6089,16.6997,16.5847,16.6937,338300.0
2008-07-17 13:10:00,27.57,27.72,27.54,27.71,468100.0,16.6937,16.7845,16.6755,16.7785,468100.0
2008-07-17 13:15:00,27.71,27.85,27.64,27.8,533500.0,16.7785,16.8632,16.7361,16.833,533500.0
2008-07-17 13:20:00,27.8,27.8,27.52,27.68,381900.0,16.833,16.833,16.6634,16.7603,381900.0
2008-07-17 13:25:00,27.68,27.68,27.55,27.59,141100.0,16.7603,16.7603,16.6816,16.7058,141100.0
2008-07-17 13:30:00,27.6,27.71,27.6,27.69,299400.0,16.7119,16.7785,16.7119,16.7664,299400.0
2008-07-17 13:35:00,27.68,27.86,27.65,27.73,427200.0,16.7603,16.8693,16.7421,16.7906,427200.0
2008-07-17 13:40:00,27.73,28.12,27.68,27.88,675100.0,16.7906,17.0267,16.7603,16.8814,675100.0
2008-07-17 13:45:00,27.88,27.92,27.68,27.76,289300.0,16.8814,16.9056,16.7603,16.8087,289300.0
2008-07-17 13:50:00,27.77,27.83,27.64,27.64,177700.0,16.8148,16.8511,16.7361,16.7361,177700.0
2008-07-17 13:55:00,27.64,27.73,27.54,27.67,269200.0,16.7361,16.7906,16.6755,16.7542,269200.0
2008-07-17 14:00:00,27.68,27.69,27.53,27.65,385900.0,16.7603,16.7664,16.6695,16.7421,385900.0
2008-07-17 14:05:00,27.65,27.75,27.62,27.66,324500.0,16.7421,16.8027,16.724,16.7482,324500.0
2008-07-17 14:10:00,27.66,27.71,27.6,27.6,237300.0,16.7482,16.7785,16.7119,16.7119,237300.0
2008-07-17 14:15:00,27.61,27.67,27.47,27.65,316900.0,16.7179,16.7542,16.6331,16.7421,316900.0
2008-07-17 14:20:00,27.65,27.65,27.5,27.51,447000.0,16.7421,16.7421,16.6513,16.6574,447000.0
2008-07-17 14:25:00,27.5,27.75,27.48,27.75,363900.0,16.6513,16.8027,16.6392,16.8027,363900.0
2008-07-17 14:30:00,27.73,27.77,27.36,27.37,435300.0,16.7906,16.8148,16.5665,16.5726,435300.0
2008-07-17 14:35:00,27.36,27.39,27.22,27.26,373500.0,16.5665,16.5847,16.4818,16.506,373500.0
2008-07-17 14:40:00,27.26,27.36,26.97,27.0,430800.0,16.506,16.5665,16.3304,16.3486,430800.0
2008-07-17 14:45:00,27.01,27.02,26.66,26.75,508500.0,16.3546,16.3607,16.1427,16.1972,508500.0
2008-07-17 14:50:00,26.75,26.95,26.75,26.9,574400.0,16.1972,16.3183,16.1972,16.288,574400.0
2008-07-17 14:55:00,26.9,26.91,26.71,26.91,572000.0,16.288,16.2941,16.173,16.2941,572000.0
2008-07-17 15:00:00,26.91,27.19,26.9,27.07,464600.0,16.2941,16.4636,16.288,16.3909,464600.0
2008-07-17 15:05:00,27.07,27.18,27.04,27.07,389400.0,16.3909,16.4575,16.3728,16.3909,389400.0
2008-07-17 15:10:00,27.06,27.27,27.02,27.26,329300.0,16.3849,16.512,16.3607,16.506,329300.0
2008-07-17 15:15:00,27.26,27.39,27.19,27.33,378200.0,16.506,16.5847,16.4636,16.5484,378200.0
2008-07-17 15:20:00,27.34,27.48,27.33,27.35,463500.0,16.5544,16.6392,16.5484,16.5605,463500.0
2008-07-17 15:25:00,27.36,27.38,27.2,27.33,385500.0,16.5665,16.5786,16.4697,16.5484,385500.0
2008-07-17 15:30:00,27.34,27.47,27.33,27.35,430400.0,16.5544,16.6331,16.5484,16.5605,430400.0
2008-07-17 15:35:00,27.34,27.35,27.07,27.14,673100.0,16.5544,16.5605,16.3909,16.4333,673100.0
2008-07-17 15:40:00,27.15,27.32,27.14,27.22,716500.0,16.4394,16.5423,16.4333,16.4818,716500.0
2008-07-17 15:45:00,27.22,27.45,27.2,27.43,905200.0,16.4818,16.621,16.4697,16.6089,905200.0
2008-07-17 15:50:00,27.43,27.68,27.39,27.48,1066200.0,16.6089,16.7603,16.5847,16.6392,1066200.0
2008-07-17 15:55:00,27.48,27.52,27.37,27.38,1130900.0,16.6392,16.6634,16.5726,16.5786,1130900.0
2008-07-18 09:30:00,27.59,28.84,27.58,27.81,3015400.0,16.7058,17.4627,16.6997,16.839,3015400.0
2008-07-18 09:35:00,27.78,28.19,27.53,27.85,873700.0,16.8209,17.0691,16.6695,16.8632,873700.0
2008-07-18 09:40:00,27.83,27.88,27.32,27.44,855200.0,16.8511,16.8814,16.5423,16.615,855200.0
2008-07-18 09:45:00,27.44,27.58,27.29,27.51,817700.0,16.615,16.6997,16.5242,16.6574,817700.0
2008-07-18 09:50:00,27.51,27.58,27.23,27.32,639700.0,16.6574,16.6997,16.4878,16.5423,639700.0
2008-07-18 09:55:00,27.32,27.59,27.02,27.21,836700.0,16.5423,16.7058,16.3607,16.4757,836700.0
2008-07-18 10:00:00,27.22,27.24,26.9,26.94,627000.0,16.4818,16.4939,16.288,16.3122,627000.0
2008-07-18 10:05:00,26.94,27.29,26.92,27.16,621000.0,16.3122,16.5242,16.3001,16.4454,621000.0
2008-07-18 10:10:00,27.17,27.49,27.05,27.45,462300.0,16.4515,16.6453,16.3788,16.621,462300.0
2008-07-18 10:15:00,27.44,27.5,27.26,27.29,401600.0,16.615,16.6513,16.506,16.5242,401600.0
2008-07-18 10:20:00,27.29,27.41,27.19,27.35,394400.0,16.5242,16.5968,16.4636,16.5605,394400.0
2008-07-18 10:25:00,27.35,27.7,27.34,27.7,341200.0,16.5605,16.7724,16.5544,16.7724,341200.0
2008-07-18 10:30:00,27.7,27.87,27.53,27.56,463300.0,16.7724,16.8753,16.6695,16.6876,463300.0
2008-07-18 10:35:00,27.53,27.6,27.5,27.54,210000.0,16.6695,16.7119,16.6513,16.6755,210000.0
2008-07-18 10:40:00,27.54,27.69,27.48,27.66,313400.0,16.6755,16.7664,16.6392,16.7482,313400.0
2008-07-18 10:45:00,27.66,27.91,27.66,27.9,382400.0,16.7482,16.8996,16.7482,16.8935,382400.0
2008-07-18 10:50:00,27.92,28.07,27.88,28.02,579500.0,16.9056,16.9964,16.8814,16.9662,579500.0
2008-07-18 10:55:00,28.02,28.05,27.88,28.0,491700.0,16.9662,16.9843,16.8814,16.9541,491700.0
2008-07-18 11:00:00,28.0,28.15,28.0,28.13,502900.0,16.9541,17.0449,16.9541,17.0328,502900.0
2008-07-18 11:05:00,28.13,28.34,28.09,28.34,484500.0,17.0328,17.1599,17.0086,17.1599,484500.0
2008-07-18 11:10:00,28.34,28.5,28.33,28.43,611700.0,17.1599,17.2568,17.1539,17.2144,611700.0
2008-07-18 11:15:00,28.44,28.5,28.41,28.47,344300.0,17.2205,17.2568,17.2023,17.2386,344300.0
2008-07-18 11:20:00,28.47,28.56,28.39,28.41,562900.0,17.2386,17.2931,17.1902,17.2023,562900.0
2008-07-18 11:25:00,28.41,28.56,28.39,28.47,408700.0,17.2023,17.2931,17.1902,17.2386,408700.0
2008-07-18 11:30:00,28.47,28.48,28.25,28.33,515200.0,17.2386,17.2447,17.1054,17.1539,515200.0
2008-07-18 11:35:00,28.33,28.34,28.18,28.21,304700.0,17.1539,17.1599,17.0631,17.0812,304700.0
2008-07-18 11:40:00,28.21,28.38,28.16,28.23,289400.0,17.0812,17.1842,17.0509,17.0933,289400.0
2008-07-18 11:45:00,28.22,28.26,28.09,28.11,372600.0,17.0873,17.1115,17.0086,17.0207,372600.0
2008-07-18 11:50:00,28.11,28.18,27.98,28.01,284700.0,17.0207,17.0631,16.942,16.9601,284700.0
2008-07-18 11:55:00,28.02,28.11,27.96,28.04,321900.0,16.9662,17.0207,16.9298,16.9783,321900.0
2008-07-18 12:00:00,28.04,28.23,28.03,28.2,266600.0,16.9783,17.0933,16.9722,17.0752,266600.0
2008-07-18 12:05:00,28.19,28.19,28.04,28.05,210100.0,17.0691,17.0691,16.9783,16.9843,210100.0
2008-07-18 12:10:00,28.05,28.11,27.89,27.9,298400.0,16.9843,17.0207,16.8875,16.8935,298400.0
2008-07-18 12:15:00,27.89,28.01,27.89,27.99,221700.0,16.8875,16.9601,16.8875,16.948,221700.0
2008-07-18 12:20:00,27.99,28.04,27.88,28.02,291800.0,16.948,16.9783,16.8814,16.9662,291800.0
2008-07-18 12:25:00,28.02,28.06,27.88,27.94,173400.0,16.9662,16.9904,16.8814,16.9177,173400.0
2008-07-18 12:30:00,27.94,27.94,27.78,27.84,200400.0,16.9177,16.9177,16.8209,16.8572,200400.0
2008-07-18 12:35:00,27.83,27.91,27.82,27.88,178500.0,16.8511,16.8996,16.8451,16.8814,178500.0
2008-07-18 12:40:00,27.88,27.93,27.82,27.87,498800.0,16.8814,16.9117,16.8451,16.8753,498800.0
2008-07-18 12:45:00,27.87,27.92,27.85,27.9,146700.0,16.8753,16.9056,16.8632,16.8935,146700.0
2008-07-18 12:50:00,27.89,27.9,27.76,27.78,284500.0,16.8875,16.8935,16.8087,16.8209,284500.0
2008-07-18 12:55:00,27.77,27.79,27.63,27.73,282700.0,16.8148,16.8269,16.73,16.7906,282700.0
2008-07-18 13:00:00,27.74,27.8,27.69,27.72,301300.0,16.7966,16.833,16.7664,16.7845,301300.0
2008-07-18 13:05:00,27.73,27.78,27.67,27.69,237900.0,16.7906,16.8209,16.7542,16.7664,237900.0
2008-07-18 13:10:00,27.69,27.73,27.54,27.65,337100.0,16.7664,16.7906,16.6755,16.7421,337100.0
2008-07-18 13:15:00,27.65,27.93,27.63,27.84,339500.0,16.7421,16.9117,16.73,16.8572,339500.0
2008-07-18 13:20:00,27.84,28.01,27.82,27.96,230400.0,16.8572,16.9601,16.8451,16.9298,230400.0
2008-07-18 13:25:00,27.96,28.0,27.82,27.89,246600.0,16.9298,16.9541,16.8451,16.8875,246600.0
2008-07-18 13:30:00,27.89,28.07,27.82,28.01,308200.0,16.8875,16.9964,16.8451,16.9601,308200.0
2008-07-18 13:35:00,28.01,28.03,27.95,27.96,194900.0,16.9601,16.9722,16.9238,16.9298,194900.0
2008-07-18 13:40:00,27.97,28.11,27.97,28.04,287000.0,16.9359,17.0207,16.9359,16.9783,287000.0
2008-07-18 13:45:00,28.03,28.12,27.99,28.05,120800.0,16.9722,17.0267,16.948,16.9843,120800.0
2008-07-18 13:50:00,28.05,28.1,27.97,27.99,191600.0,16.9843,17.0146,16.9359,16.948,191600.0
2008-07-18 13:55:00,27.99,28.05,27.94,27.96,121700.0,16.948,16.9843,16.9177,16.9298,121700.0
2008-07-18 14:00:00,27.96,28.08,27.88,28.06,192000.0,16.9298,17.0025,16.8814,16.9904,192000.0
2008-07-18 14:05:00,28.06,28.11,27.97,28.0,201400.0,16.9904,17.0207,16.9359,16.9541,201400.0
2008-07-18 14:10:00,28.0,28.2,27.99,28.19,410500.0,16.9541,17.0752,16.948,17.0691,410500.0
2008-07-18 14:15:00,28.19,28.2,28.08,28.1,186900.0,17.0691,17.0752,17.0025,17.0146,186900.0
2008-07-18 14:20:00,28.1,28.14,28.07,28.07,132900.0,17.0146,17.0388,16.9964,16.9964,132900.0
2008-07-18 14:25:00,28.08,28.11,27.99,28.0,162600.0,17.0025,17.0207,16.948,16.9541,162600.0
2008-07-18 14:30:00,28.01,28.05,27.93,27.95,210800.0,16.9601,16.9843,16.9117,16.9238,210800.0
2008-07-18 14:35:00,27.95,28.05,27.95,27.98,144400.0,16.9238,16.9843,16.9238,16.942,144400.0
2008-07-18 14:40:00,27.97,28.04,27.97,28.0,189500.0,16.9359,16.9783,16.9359,16.9541,189500.0
2008-07-18 14:45:00,27.99,28.04,27.97,27.99,293800.0,16.948,16.9783,16.9359,16.948,293800.0
2008-07-18 14:50:00,28.0,28.03,27.87,27.89,526600.0,16.9541,16.9722,16.8753,16.8875,526600.0
2008-07-18 14:55:00,27.89,27.95,27.87,27.92,224800.0,16.8875,16.9238,16.8753,16.9056,224800.0
2008-07-18 15:00:00,27.92,27.93,27.9,27.91,215000.0,16.9056,16.9117,16.8935,16.8996,215000.0
2008-07-18 15:05:00,27.92,27.93,27.89,27.91,318900.0,16.9056,16.9117,16.8875,16.8996,318900.0
2008-07-18 15:10:00,27.91,28.02,27.9,27.92,329800.0,16.8996,16.9662,16.8935,16.9056,329800.0
2008-07-18 15:15:00,27.92,27.92,27.75,27.82,444800.0,16.9056,16.9056,16.8027,16.8451,444800.0
2008-07-18 15:20:00,27.82,28.02,27.81,28.02,483400.0,16.8451,16.9662,16.839,16.9662,483400.0
2008-07-18 15:25:00,28.01,28.02,27.96,28.01,245600.0,16.9601,16.9662,16.9298,16.9601,245600.0
2008-07-18 15:30:00,28.01,28.23,28.0,28.23,422700.0,16.9601,17.0933,16.9541,17.0933,422700.0
2008-07-18 15:35:00,28.22,28.31,28.18,28.25,453100.0,17.0873,17.1418,17.0631,17.1054,453100.0
2008-07-18 15:40:00,28.26,28.38,28.24,28.32,515900.0,17.1115,17.1842,17.0994,17.1478,515900.0
2008-07-18 15:45:00,28.33,28.48,28.32,28.43,627900.0,17.1539,17.2447,17.1478,17.2144,627900.0
2008-07-18 15:50:00,28.42,28.46,28.31,28.34,650400.0,17.2084,17.2326,17.1418,17.1599,650400.0
2008-07-18 15:55:00,28.34,28.42,28.32,28.38,801200.0,17.1599,17.2084,17.1478,17.1842,801200.0
2008-07-21 09:30:00,28.85,28.86,27.93,28.31,934300.0,17.4687,17.4748,16.9117,17.1418,934300.0
2008-07-21 09:35:00,28.31,28.52,28.29,28.37,687800.0,17.1418,17.2689,17.1297,17.1781,687800.0
2008-07-21 09:40:00,28.39,28.42,28.03,28.2,305300.0,17.1902,17.2084,16.9722,17.0752,305300.0
2008-07-21 09:45:00,28.21,28.39,28.12,28.39,419600.0,17.0812,17.1902,17.0267,17.1902,419600.0
2008-07-21 09:50:00,28.39,28.4,28.1,28.16,388600.0,17.1902,17.1963,17.0146,17.0509,388600.0
2008-07-21 09:55:00,28.16,28.16,27.88,28.07,453900.0,17.0509,17.0509,16.8814,16.9964,453900.0
2008-07-21 10:00:00,28.07,28.26,28.05,28.16,448400.0,16.9964,17.1115,16.9843,17.0509,448400.0
2008-07-21 10:05:00,28.16,28.17,27.97,28.06,573500.0,17.0509,17.057,16.9359,16.9904,573500.0
2008-07-21 10:10:00,28.06,28.3,28.05,28.3,286800.0,16.9904,17.1357,16.9843,17.1357,286800.0
2008-07-21 10:15:00,28.3,28.53,28.2,28.48,458200.0,17.1357,17.275,17.0752,17.2447,458200.0
2008-07-21 10:20:00,28.47,28.49,28.14,28.17,369400.0,17.2386,17.2508,17.0388,17.057,369400.0
2008-07-21 10:25:00,28.17,28.31,28.05,28.1,333400.0,17.057,17.1418,16.9843,17.0146,333400.0
2008-07-21 10:30:00,28.1,28.11,28.0,28.0,332400.0,17.0146,17.0207,16.9541,16.9541,332400.0
2008-07-21 10:35:00,28.01,28.1,27.96,28.1,309100.0,16.9601,17.0146,16.9298,17.0146,309100.0
2008-07-21 10:40:00,28.09,28.2,28.07,28.18,231500.0,17.0086,17.0752,16.9964,17.0631,231500.0
2008-07-21 10:45:00,28.19,28.2,28.06,28.18,238500.0,17.0691,17.0752,16.9904,17.0631,238500.0
2008-07-21 10:50:00,28.19,28.19,28.03,28.08,280800.0,17.0691,17.0691,16.9722,17.0025,280800.0
2008-07-21 10:55:00,28.09,28.09,27.97,27.98,397800.0,17.0086,17.0086,16.9359,16.942,397800.0
2008-07-21 11:00:00,27.98,27.98,27.9,27.94,283300.0,16.942,16.942,16.8935,16.9177,283300.0
2008-07-21 11:05:00,27.94,28.0,27.84,27.98,234400.0,16.9177,16.9541,16.8572,16.942,234400.0
2008-07-21 11:10:00,27.97,28.0,27.77,27.78,302100.0,16.9359,16.9541,16.8148,16.8209,302100.0
2008-07-21 11:15:00,27.78,27.9,27.77,27.86,299100.0,16.8209,16.8935,16.8148,16.8693,299100.0
2008-07-21 11:20:00,27.86,27.87,27.72,27.87,268700.0,16.8693,16.8753,16.7845,16.8753,268700.0
2008-07-21 11:25:00,27.88,28.0,27.86,27.88,334900.0,16.8814,16.9541,16.8693,16.8814,334900.0
2008-07-21 11:30:00,27.89,27.9,27.72,27.79,222000.0,16.8875,16.8935,16.7845,16.8269,222000.0
2008-07-21 11:35:00,27.8,27.82,27.64,27.69,340600.0,16.833,16.8451,16.7361,16.7664,340600.0
2008-07-21 11:40:00,27.69,27.76,27.65,27.71,253000.0,16.7664,16.8087,16.7421,16.7785,253000.0
2008-07-21 11:45:00,27.71,27.8,27.65,27.74,285000.0,16.7785,16.833,16.7421,16.7966,285000.0
2008-07-21 11:50:00,27.74,27.75,27.57,27.57,177600.0,16.7966,16.8027,16.6937,16.6937,177600.0
2008-07-21 11:55:00,27.57,27.59,27.5,27.5,477000.0,16.6937,16.7058,16.6513,16.6513,477000.0
2008-07-21 12:00:00,27.5,27.56,27.45,27.54,334200.0,16.6513,16.6876,16.621,16.6755,334200.0
2008-07-21 12:05:00,27.53,27.6,27.52,27.56,169600.0,16.6695,16.7119,16.6634,16.6876,169600.0
2008-07-21 12:10:00,27.56,27.6,27.47,27.5,144400.0,16.6876,16.7119,16.6331,16.6513,144400.0
2008-07-21 12:15:00,27.51,27.57,27.47,27.55,168700.0,16.6574,16.6937,16.6331,16.6816,168700.0
2008-07-21 12:20:00,27.55,27.71,27.5,27.71,367900.0,16.6816,16.7785,16.6513,16.7785,367900.0
2008-07-21 12:25:00,27.71,27.73,27.5,27.5,257000.0,16.7785,16.7906,16.6513,16.6513,257000.0
2008-07-21 12:30:00,27.5,27.75,27.48,27.74,272600.0,16.6513,16.8027,16.6392,16.7966,272600.0
2008-07-21 12:35:00,27.74,27.8,27.73,27.79,249000.0,16.7966,16.833,16.7906,16.8269,249000.0
2008-07-21 12:40:00,27.78,27.78,27.72,27.75,158300.0,16.8209,16.8209,16.7845,16.8027,158300.0
2008-07-21 12:45:00,27.75,27.8,27.72,27.74,176700.0,16.8027,16.833,16.7845,16.7966,176700.0
2008-07-21 12:50:00,27.73,27.79,27.71,27.71,106500.0,16.7906,16.8269,16.7785,16.7785,106500.0
2008-07-21 12:55:00,27.71,27.75,27.69,27.7,229700.0,16.7785,16.8027,16.7664,16.7724,229700.0
2008-07-21 13:00:00,27.7,27.77,27.7,27.75,200800.0,16.7724,16.8148,16.7724,16.8027,200800.0
2008-07-21 13:05:00,27.76,27.77,27.72,27.74,164800.0,16.8087,16.8148,16.7845,16.7966,164800.0
2008-07-21 13:10:00,27.74,27.74,27.68,27.68,120400.0,16.7966,16.7966,16.7603,16.7603,120400.0
2008-07-21 13:15:00,27.68,27.77,27.67,27.75,248600.0,16.7603,16.8148,16.7542,16.8027,248600.0
2008-07-21 13:20:00,27.75,27.75,27.71,27.74,130900.0,16.8027,16.8027,16.7785,16.7966,130900.0
2008-07-21 13:25:00,27.74,27.76,27.7,27.73,151400.0,16.7966,16.8087,16.7724,16.7906,151400.0
2008-07-21 13:30:00,27.73,27.76,27.7,27.7,246400.0,16.7906,16.8087,16.7724,16.7724,246400.0
2008-07-21 13:35:00,27.7,27.74,27.69,27.7,192700.0,16.7724,16.7966,16.7664,16.7724,192700.0
2008-07-21 13:40:00,27.7,27.71,27.61,27.62,139500.0,16.7724,16.7785,16.7179,16.724,139500.0
2008-07-21 13:45:00,27.61,27.64,27.53,27.62,151300.0,16.7179,16.7361,16.6695,16.724,151300.0
2008-07-21 13:50:00,27.62,27.7,27.61,27.69,212900.0,16.724,16.7724,16.7179,16.7664,212900.0
2008-07-21 13:55:00,27.69,27.69,27.63,27.63,70000.0,16.7664,16.7664,16.73,16.73,70000.0
2008-07-21 14:00:00,27.63,27.68,27.58,27.59,152900.0,16.73,16.7603,16.6997,16.7058,152900.0
2008-07-21 14:05:00,27.58,27.65,27.51,27.55,164800.0,16.6997,16.7421,16.6574,16.6816,164800.0
2008-07-21 14:10:00,27.55,27.6,27.52,27.53,144600.0,16.6816,16.7119,16.6634,16.6695,144600.0
2008-07-21 14:15:00,27.55,27.59,27.55,27.57,123100.0,16.6816,16.7058,16.6816,16.6937,123100.0
2008-07-21 14:20:00,27.57,27.58,27.47,27.47,149500.0,16.6937,16.6997,16.6331,16.6331,149500.0
2008-07-21 14:25:00,27.48,27.54,27.44,27.49,262400.0,16.6392,16.6755,16.615,16.6453,262400.0
2008-07-21 14:30:00,27.48,27.52,27.46,27.5,203500.0,16.6392,16.6634,16.6271,16.6513,203500.0
2008-07-21 14:35:00,27.49,27.53,27.46,27.47,182800.0,16.6453,16.6695,16.6271,16.6331,182800.0
2008-07-21 14:40:00,27.47,27.47,27.42,27.44,271900.0,16.6331,16.6331,16.6029,16.615,271900.0
2008-07-21 14:45:00,27.44,27.48,27.38,27.45,275900.0,16.615,16.6392,16.5786,16.621,275900.0
2008-07-21 14:50:00,27.45,27.48,27.41,27.45,102900.0,16.621,16.6392,16.5968,16.621,102900.0
2008-07-21 14:55:00,27.45,27.46,27.31,27.36,229600.0,16.621,16.6271,16.5363,16.5665,229600.0
2008-07-21 15:00:00,27.36,27.47,27.35,27.4,245100.0,16.5665,16.6331,16.5605,16.5908,245100.0
2008-07-21 15:05:00,27.4,27.45,27.24,27.3,341800.0,16.5908,16.621,16.4939,16.5302,341800.0
2008-07-21 15:10:00,27.3,27.35,27.19,27.35,471100.0,16.5302,16.5605,16.4636,16.5605,471100.0
2008-07-21 15:15:00,27.35,27.47,27.34,27.42,348700.0,16.5605,16.6331,16.5544,16.6029,348700.0
2008-07-21 15:20:00,27.41,27.45,27.35,27.42,362600.0,16.5968,16.621,16.5605,16.6029,362600.0
2008-07-21 15:25:00,27.42,27.43,27.31,27.33,328900.0,16.6029,16.6089,16.5363,16.5484,328900.0
2008-07-21 15:30:00,27.34,27.37,27.26,27.3,468500.0,16.5544,16.5726,16.506,16.5302,468500.0
2008-07-21 15:35:00,27.29,27.3,27.15,27.21,363200.0,16.5242,16.5302,16.4394,16.4757,363200.0
2008-07-21 15:40:00,27.2,27.3,27.2,27.25,589400.0,16.4697,16.5302,16.4697,16.4999,589400.0
2008-07-21 15:45:00,27.25,27.27,27.21,27.25,371500.0,16.4999,16.512,16.4757,16.4999,371500.0
2008-07-21 15:50:00,27.25,27.26,27.2,27.25,604400.0,16.4999,16.506,16.4697,16.4999,604400.0
2008-07-21 15:55:00,27.25,27.27,27.23,27.25,1030800.0,16.4999,16.512,16.4878,16.4999,1030800.0
2008-07-22 09:30:00,27.1,27.11,26.78,26.86,674100.0,16.4091,16.4152,16.2153,16.2638,674100.0
2008-07-22 09:35:00,26.86,27.03,26.47,26.6,911400.0,16.2638,16.3667,16.0276,16.1064,911400.0
2008-07-22 09:40:00,26.59,26.73,26.54,26.66,612700.0,16.1003,16.1851,16.07,16.1427,612700.0
2008-07-22 09:45:00,26.66,26.78,26.62,26.76,491600.0,16.1427,16.2153,16.1185,16.2032,491600.0
2008-07-22 09:50:00,26.76,27.13,26.75,27.13,633300.0,16.2032,16.4273,16.1972,16.4273,633300.0
2008-07-22 09:55:00,27.12,27.3,27.11,27.27,737100.0,16.4212,16.5302,16.4152,16.512,737100.0
2008-07-22 10:00:00,27.28,27.54,27.24,27.42,704900.0,16.5181,16.6755,16.4939,16.6029,704900.0
2008-07-22 10:05:00,27.42,27.61,27.37,27.5,552700.0,16.6029,16.7179,16.5726,16.6513,552700.0
2008-07-22 10:10:00,27.49,27.52,27.42,27.42,417100.0,16.6453,16.6634,16.6029,16.6029,417100.0
2008-07-22 10:15:00,27.42,27.61,27.32,27.6,555300.0,16.6029,16.7179,16.5423,16.7119,555300.0
2008-07-22 10:20:00,27.6,27.75,27.56,27.59,618200.0,16.7119,16.8027,16.6876,16.7058,618200.0
2008-07-22 10:25:00,27.6,27.68,27.53,27.58,717400.0,16.7119,16.7603,16.6695,16.6997,717400.0
2008-07-22 10:30:00,27.58,27.64,27.49,27.5,461400.0,16.6997,16.7361,16.6453,16.6513,461400.0
2008-07-22 10:35:00,27.49,27.55,27.46,27.53,255700.0,16.6453,16.6816,16.6271,16.6695,255700.0
2008-07-22 10:40:00,27.52,27.71,27.51,27.7,404100.0,16.6634,16.7785,16.6574,16.7724,404100.0
2008-07-22 10:45:00,27.7,27.8,27.67,27.8,359900.0,16.7724,16.833,16.7542,16.833,359900.0
2008-07-22 10:50:00,27.79,27.87,27.56,27.57,414600.0,16.8269,16.8753,16.6876,16.6937,414600.0
2008-07-22 10:55:00,27.58,27.79,27.58,27.79,317000.0,16.6997,16.8269,16.6997,16.8269,317000.0
2008-07-22 11:00:00,27.79,28.13,27.79,28.12,690400.0,16.8269,17.0328,16.8269,17.0267,690400.0
2008-07-22 11:05:00,28.12,28.71,28.12,28.58,1667800.0,17.0267,17.384,17.0267,17.3053,1667800.0
2008-07-22 11:10:00,28.57,28.66,28.42,28.51,729700.0,17.2992,17.3537,17.2084,17.2629,729700.0
2008-07-22 11:15:00,28.51,28.57,28.38,28.39,446800.0,17.2629,17.2992,17.1842,17.1902,446800.0
2008-07-22 11:20:00,28.38,28.55,28.38,28.53,332100.0,17.1842,17.2871,17.1842,17.275,332100.0
2008-07-22 11:25:00,28.53,28.75,28.51,28.7,406900.0,17.275,17.4082,17.2629,17.3779,406900.0
2008-07-22 11:30:00,28.7,28.78,28.63,28.69,573000.0,17.3779,17.4264,17.3355,17.3719,573000.0
2008-07-22 11:35:00,28.7,28.8,28.65,28.73,504300.0,17.3779,17.4385,17.3476,17.3961,504300.0
2008-07-22 11:40:00,28.73,28.91,28.72,28.83,471100.0,17.3961,17.5051,17.39,17.4566,471100.0
2008-07-22 11:45:00,28.84,28.91,28.82,28.91,477400.0,17.4627,17.5051,17.4506,17.5051,477400.0
2008-07-22 11:50:00,28.91,28.92,28.67,28.67,657900.0,17.5051,17.5111,17.3597,17.3597,657900.0
2008-07-22 11:55:00,28.68,28.72,28.58,28.62,434900.0,17.3658,17.39,17.3053,17.3295,434900.0
2008-07-22 12:00:00,28.63,28.79,28.61,28.73,457100.0,17.3355,17.4324,17.3234,17.3961,457100.0
2008-07-22 12:05:00,28.73,28.92,28.62,28.92,393700.0,17.3961,17.5111,17.3295,17.5111,393700.0
2008-07-22 12:10:00,28.92,29.0,28.91,28.96,600500.0,17.5111,17.5596,17.5051,17.5353,600500.0
2008-07-22 12:15:00,28.95,28.98,28.91,28.93,582500.0,17.5293,17.5475,17.5051,17.5172,582500.0
2008-07-22 12:20:00,28.94,28.96,28.81,28.89,352600.0,17.5232,17.5353,17.4445,17.493,352600.0
2008-07-22 12:25:00,28.9,28.91,28.53,28.54,409900.0,17.499,17.5051,17.275,17.281,409900.0
2008-07-22 12:30:00,28.55,28.7,28.52,28.58,308300.0,17.2871,17.3779,17.2689,17.3053,308300.0
2008-07-22 12:35:00,28.57,28.67,28.43,28.47,204700.0,17.2992,17.3597,17.2144,17.2386,204700.0
2008-07-22 12:40:00,28.46,28.7,28.41,28.61,307300.0,17.2326,17.3779,17.2023,17.3234,307300.0
2008-07-22 12:45:00,28.62,28.67,28.5,28.57,289700.0,17.3295,17.3597,17.2568,17.2992,289700.0
2008-07-22 12:50:00,28.58,28.66,28.57,28.65,179300.0,17.3053,17.3537,17.2992,17.3476,179300.0
2008-07-22 12:55:00,28.65,28.77,28.6,28.75,272900.0,17.3476,17.4203,17.3174,17.4082,272900.0
2008-07-22 13:00:00,28.75,28.76,28.55,28.55,131200.0,17.4082,17.4142,17.2871,17.2871,131200.0
2008-07-22 13:05:00,28.54,28.67,28.54,28.64,195900.0,17.281,17.3597,17.281,17.3416,195900.0
2008-07-22 13:10:00,28.64,28.67,28.61,28.63,115800.0,17.3416,17.3597,17.3234,17.3355,115800.0
2008-07-22 13:15:00,28.61,28.7,28.57,28.7,216400.0,17.3234,17.3779,17.2992,17.3779,216400.0
2008-07-22 13:20:00,28.69,28.79,28.65,28.78,151100.0,17.3719,17.4324,17.3476,17.4264,151100.0
2008-07-22 13:25:00,28.79,28.88,28.73,28.76,502100.0,17.4324,17.4869,17.3961,17.4142,502100.0
2008-07-22 13:30:00,28.76,28.83,28.72,28.73,231400.0,17.4142,17.4566,17.39,17.3961,231400.0
2008-07-22 13:35:00,28.72,28.83,28.69,28.82,211600.0,17.39,17.4566,17.3719,17.4506,211600.0
2008-07-22 13:40:00,28.83,28.89,28.77,28.77,235600.0,17.4566,17.493,17.4203,17.4203,235600.0
2008-07-22 13:45:00,28.78,28.84,28.76,28.76,175300.0,17.4264,17.4627,17.4142,17.4142,175300.0
2008-07-22 13:50:00,28.76,28.77,28.7,28.71,193800.0,17.4142,17.4203,17.3779,17.384,193800.0
2008-07-22 13:55:00,28.71,28.74,28.69,28.74,218400.0,17.384,17.4021,17.3719,17.4021,218400.0
2008-07-22 14:00:00,28.73,28.77,28.69,28.71,250700.0,17.3961,17.4203,17.3719,17.384,250700.0
2008-07-22 14:05:00,28.71,28.81,28.66,28.8,223500.0,17.384,17.4445,17.3537,17.4385,223500.0
2008-07-22 14:10:00,28.8,28.8,28.63,28.64,286600.0,17.4385,17.4385,17.3355,17.3416,286600.0
2008-07-22 14:15:00,28.64,28.64,28.44,28.47,318600.0,17.3416,17.3416,17.2205,17.2386,318600.0
2008-07-22 14:20:00,28.47,28.71,28.46,28.69,339500.0,17.2386,17.384,17.2326,17.3719,339500.0
2008-07-22 14:25:00,28.69,28.76,28.57,28.74,303300.0,17.3719,17.4142,17.2992,17.4021,303300.0
2008-07-22 14:30:00,28.75,28.8,28.68,28.71,246200.0,17.4082,17.4385,17.3658,17.384,246200.0
2008-07-22 14:35:00,28.71,28.72,28.61,28.72,227800.0,17.384,17.39,17.3234,17.39,227800.0
2008-07-22 14:40:00,28.72,29.0,28.71,28.94,307800.0,17.39,17.5596,17.384,17.5232,307800.0
2008-07-22 14:45:00,28.93,29.06,28.9,28.99,670700.0,17.5172,17.5959,17.499,17.5535,670700.0
2008-07-22 14:50:00,28.98,29.07,28.88,29.06,307000.0,17.5475,17.6019,17.4869,17.5959,307000.0
2008-07-22 14:55:00,29.07,29.17,28.99,29.17,349000.0,17.6019,17.6625,17.5535,17.6625,349000.0
2008-07-22 15:00:00,29.17,29.44,29.05,29.38,690500.0,17.6625,17.826,17.5898,17.7897,690500.0
2008-07-22 15:05:00,29.38,29.54,29.33,29.34,771000.0,17.7897,17.8865,17.7594,17.7654,771000.0
2008-07-22 15:10:00,29.33,29.41,29.29,29.33,633700.0,17.7594,17.8078,17.7352,17.7594,633700.0
2008-07-22 15:15:00,29.34,29.42,29.29,29.42,1090800.0,17.7654,17.8139,17.7352,17.8139,1090800.0
2008-07-22 15:20:00,29.42,29.59,29.4,29.56,380300.0,17.8139,17.9168,17.8018,17.8986,380300.0
2008-07-22 15:25:00,29.56,29.78,29.55,29.77,665300.0,17.8986,18.0319,17.8926,18.0258,665300.0
2008-07-22 15:30:00,29.77,29.87,29.66,29.87,530900.0,18.0258,18.0863,17.9592,18.0863,530900.0
2008-07-22 15:35:00,29.88,30.05,29.8,30.04,1352600.0,18.0924,18.1953,18.044,18.1893,1352600.0
2008-07-22 15:40:00,30.05,30.3,30.04,30.26,1528000.0,18.1953,18.3467,18.1893,18.3225,1528000.0
2008-07-22 15:45:00,30.26,30.28,29.85,29.97,1402300.0,18.3225,18.3346,18.0742,18.1469,1402300.0
2008-07-22 15:50:00,29.97,30.37,29.96,30.36,1605500.0,18.1469,18.3891,18.1408,18.383,1605500.0
2008-07-22 15:55:00,30.36,30.56,30.36,30.42,1886600.0,18.383,18.5041,18.383,18.4194,1886600.0
2008-07-23 09:30:00,29.9,29.95,29.46,29.49,981100.0,18.1045,18.1348,17.8381,17.8563,981100.0
2008-07-23 09:35:00,29.49,30.14,29.49,30.14,834800.0,17.8563,18.2498,17.8563,18.2498,834800.0
2008-07-23 09:40:00,30.14,30.55,30.05,30.55,925200.0,18.2498,18.4981,18.1953,18.4981,925200.0
2008-07-23 09:45:00,30.56,30.92,30.5,30.86,1057500.0,18.5041,18.7221,18.4678,18.6858,1057500.0
2008-07-23 09:50:00,30.86,30.95,30.36,30.36,1342300.0,18.6858,18.7403,18.383,18.383,1342300.0
2008-07-23 09:55:00,30.36,30.6,30.3,30.57,621800.0,18.383,18.5284,18.3467,18.5102,621800.0
2008-07-23 10:00:00,30.56,30.76,30.44,30.73,494800.0,18.5041,18.6252,18.4315,18.6071,494800.0
2008-07-23 10:05:00,30.75,30.92,30.55,30.56,876900.0,18.6192,18.7221,18.4981,18.5041,876900.0
2008-07-23 10:10:00,30.56,30.86,30.55,30.83,501700.0,18.5041,18.6858,18.4981,18.6676,501700.0
2008-07-23 10:15:00,30.83,31.0,30.69,31.0,346000.0,18.6676,18.7706,18.5829,18.7706,346000.0
2008-07-23 10:20:00,30.98,31.18,30.82,30.9,762400.0,18.7585,18.8796,18.6616,18.71,762400.0
2008-07-23 10:25:00,30.9,31.16,30.82,30.86,641300.0,18.71,18.8674,18.6616,18.6858,641300.0
2008-07-23 10:30:00,30.85,30.97,30.7,30.94,553600.0,18.6797,18.7524,18.5889,18.7342,553600.0
2008-07-23 10:35:00,30.95,31.33,30.78,31.15,960100.0,18.7403,18.9704,18.6374,18.8614,960100.0
2008-07-23 10:40:00,31.16,31.38,30.94,31.06,691900.0,18.8674,19.0007,18.7342,18.8069,691900.0
2008-07-23 10:45:00,31.07,31.1,30.85,30.96,1023800.0,18.813,18.8311,18.6797,18.7463,1023800.0
2008-07-23 10:50:00,30.96,31.13,30.82,30.9,501800.0,18.7463,18.8493,18.6616,18.71,501800.0
2008-07-23 10:55:00,30.9,30.96,30.38,30.45,632300.0,18.71,18.7463,18.3952,18.4375,632300.0
2008-07-23 11:00:00,30.47,30.5,30.22,30.27,945300.0,18.4497,18.4678,18.2983,18.3286,945300.0
2008-07-23 11:05:00,30.28,30.34,30.11,30.18,1035900.0,18.3346,18.3709,18.2317,18.2741,1035900.0
2008-07-23 11:10:00,30.17,30.32,30.14,30.25,454600.0,18.268,18.3588,18.2498,18.3164,454600.0
2008-07-23 11:15:00,30.26,30.5,30.25,30.27,431200.0,18.3225,18.4678,18.3164,18.3286,431200.0
2008-07-23 11:20:00,30.27,30.41,30.19,30.34,367900.0,18.3286,18.4133,18.2801,18.3709,367900.0
2008-07-23 11:25:00,30.34,30.5,30.23,30.28,291800.0,18.3709,18.4678,18.3043,18.3346,291800.0
2008-07-23 11:30:00,30.28,30.37,30.22,30.22,183000.0,18.3346,18.3891,18.2983,18.2983,183000.0
2008-07-23 11:35:00,30.23,30.33,30.22,30.25,215500.0,18.3043,18.3649,18.2983,18.3164,215500.0
2008-07-23 11:40:00,30.25,30.26,29.94,30.16,277500.0,18.3164,18.3225,18.1287,18.2619,277500.0
2008-07-23 11:45:00,30.16,30.3,30.11,30.11,333300.0,18.2619,18.3467,18.2317,18.2317,333300.0
2008-07-23 11:50:00,30.11,30.18,29.98,29.99,617000.0,18.2317,18.2741,18.153,18.159,617000.0
2008-07-23 11:55:00,30.0,30.0,27.88,29.87,858700.0,18.1651,18.1651,16.8814,18.0863,858700.0
2008-07-23 12:00:00,29.87,30.01,29.87,29.93,421000.0,18.0863,18.1711,18.0863,18.1227,421000.0
2008-07-23 12:05:00,29.93,30.04,29.86,29.91,299200.0,18.1227,18.1893,18.0803,18.1106,299200.0
2008-07-23 12:10:00,29.91,29.92,29.76,29.87,323100.0,18.1106,18.1166,18.0197,18.0863,323100.0
2008-07-23 12:15:00,29.88,29.9,29.71,29.79,349000.0,18.0924,18.1045,17.9895,18.0379,349000.0
2008-07-23 12:20:00,29.79,29.9,29.7,29.89,354700.0,18.0379,18.1045,17.9834,18.0985,354700.0
2008-07-23 12:25:00,29.89,30.07,29.86,29.99,270600.0,18.0985,18.2075,18.0803,18.159,270600.0
2008-07-23 12:30:00,29.99,30.03,29.9,29.92,300700.0,18.159,18.1832,18.1045,18.1166,300700.0
2008-07-23 12:35:00,29.92,30.3,29.91,30.3,306900.0,18.1166,18.3467,18.1106,18.3467,306900.0
2008-07-23 12:40:00,30.29,30.32,30.09,30.24,313500.0,18.3407,18.3588,18.2196,18.3104,313500.0
2008-07-23 12:45:00,30.23,30.28,30.14,30.16,252700.0,18.3043,18.3346,18.2498,18.2619,252700.0
2008-07-23 12:50:00,30.16,30.25,30.07,30.22,366900.0,18.2619,18.3164,18.2075,18.2983,366900.0
2008-07-23 12:55:00,30.22,30.33,30.22,30.25,241800.0,18.2983,18.3649,18.2983,18.3164,241800.0
2008-07-23 13:00:00,30.24,30.39,30.2,30.2,216000.0,18.3104,18.4012,18.2862,18.2862,216000.0
2008-07-23 13:05:00,30.21,30.24,29.95,30.0,296500.0,18.2922,18.3104,18.1348,18.1651,296500.0
2008-07-23 13:10:00,30.0,30.16,29.99,30.06,212800.0,18.1651,18.2619,18.159,18.2014,212800.0
2008-07-23 13:15:00,30.07,30.15,30.04,30.07,198700.0,18.2075,18.2559,18.1893,18.2075,198700.0
2008-07-23 13:20:00,30.07,30.18,30.01,30.13,288000.0,18.2075,18.2741,18.1711,18.2438,288000.0
2008-07-23 13:25:00,30.13,30.21,30.06,30.07,151300.0,18.2438,18.2922,18.2014,18.2075,151300.0
2008-07-23 13:30:00,30.06,30.07,29.96,29.98,333800.0,18.2014,18.2075,18.1408,18.153,333800.0
2008-07-23 13:35:00,29.98,30.23,29.97,30.22,247300.0,18.153,18.3043,18.1469,18.2983,247300.0
2008-07-23 13:40:00,30.22,30.48,30.2,30.47,401300.0,18.2983,18.4557,18.2862,18.4497,401300.0
2008-07-23 13:45:00,30.47,30.75,30.42,30.45,789200.0,18.4497,18.6192,18.4194,18.4375,789200.0
2008-07-23 13:50:00,30.45,30.49,30.1,30.17,395600.0,18.4375,18.4618,18.2256,18.268,395600.0
2008-07-23 13:55:00,30.16,30.26,30.04,30.23,238800.0,18.2619,18.3225,18.1893,18.3043,238800.0
2008-07-23 14:00:00,30.23,30.44,30.17,30.32,343800.0,18.3043,18.4315,18.268,18.3588,343800.0
2008-07-23 14:05:00,30.33,30.63,30.33,30.51,443000.0,18.3649,18.5465,18.3649,18.4739,443000.0
2008-07-23 14:10:00,30.51,30.59,30.34,30.42,249000.0,18.4739,18.5223,18.3709,18.4194,249000.0
2008-07-23 14:15:00,30.43,30.53,30.37,30.41,240700.0,18.4254,18.486,18.3891,18.4133,240700.0
2008-07-23 14:20:00,30.41,30.65,30.41,30.61,220100.0,18.4133,18.5586,18.4133,18.5344,220100.0
2008-07-23 14:25:00,30.61,30.75,30.6,30.7,232500.0,18.5344,18.6192,18.5284,18.5889,232500.0
2008-07-23 14:30:00,30.7,30.88,30.6,30.76,256300.0,18.5889,18.6979,18.5284,18.6252,256300.0
2008-07-23 14:35:00,30.76,30.76,30.41,30.47,293000.0,18.6252,18.6252,18.4133,18.4497,293000.0
2008-07-23 14:40:00,30.47,30.74,30.42,30.73,254500.0,18.4497,18.6131,18.4194,18.6071,254500.0
2008-07-23 14:45:00,30.73,30.75,30.43,30.44,225600.0,18.6071,18.6192,18.4254,18.4315,225600.0
2008-07-23 14:50:00,30.44,30.72,30.44,30.61,228000.0,18.4315,18.601,18.4315,18.5344,228000.0
2008-07-23 14:55:00,30.62,30.65,30.46,30.51,164200.0,18.5405,18.5586,18.4436,18.4739,164200.0
2008-07-23 15:00:00,30.52,30.54,30.42,30.49,232300.0,18.4799,18.492,18.4194,18.4618,232300.0
2008-07-23 15:05:00,30.49,30.6,30.48,30.56,263700.0,18.4618,18.5284,18.4557,18.5041,263700.0
2008-07-23 15:10:00,30.56,30.8,30.56,30.79,428200.0,18.5041,18.6495,18.5041,18.6434,428200.0
2008-07-23 15:15:00,30.79,30.81,30.6,30.73,629400.0,18.6434,18.6555,18.5284,18.6071,629400.0
2008-07-23 15:20:00,30.73,30.82,30.64,30.79,524400.0,18.6071,18.6616,18.5526,18.6434,524400.0
2008-07-23 15:25:00,30.78,30.81,30.64,30.72,667600.0,18.6374,18.6555,18.5526,18.601,667600.0
2008-07-23 15:30:00,30.71,30.87,30.69,30.79,682000.0,18.595,18.6919,18.5829,18.6434,682000.0
2008-07-23 15:35:00,30.79,30.81,30.68,30.71,706500.0,18.6434,18.6555,18.5768,18.595,706500.0
2008-07-23 15:40:00,30.71,30.8,30.63,30.65,704500.0,18.595,18.6495,18.5465,18.5586,704500.0
2008-07-23 15:45:00,30.64,30.76,30.62,30.75,500800.0,18.5526,18.6252,18.5405,18.6192,500800.0
2008-07-23 15:50:00,30.75,30.82,30.65,30.65,621400.0,18.6192,18.6616,18.5586,18.5586,621400.0
2008-07-23 15:55:00,30.65,30.7,30.54,30.57,851700.0,18.5586,18.5889,18.492,18.5102,851700.0
2008-07-24 09:30:00,30.67,30.79,30.31,30.38,454000.0,18.5708,18.6434,18.3528,18.3952,454000.0
2008-07-24 09:35:00,30.38,30.41,30.25,30.28,326400.0,18.3952,18.4133,18.3164,18.3346,326400.0
2008-07-24 09:40:00,30.27,30.48,30.11,30.46,499700.0,18.3286,18.4557,18.2317,18.4436,499700.0
2008-07-24 09:45:00,30.46,30.68,30.35,30.42,414200.0,18.4436,18.5768,18.377,18.4194,414200.0
2008-07-24 09:50:00,30.41,30.44,30.15,30.26,334800.0,18.4133,18.4315,18.2559,18.3225,334800.0
2008-07-24 09:55:00,30.27,30.6,30.26,30.47,390600.0,18.3286,18.5284,18.3225,18.4497,390600.0
2008-07-24 10:00:00,30.46,30.47,30.08,30.19,412400.0,18.4436,18.4497,18.2135,18.2801,412400.0
2008-07-24 10:05:00,30.19,30.21,30.01,30.04,399100.0,18.2801,18.2922,18.1711,18.1893,399100.0
2008-07-24 10:10:00,30.04,30.04,29.75,29.93,584900.0,18.1893,18.1893,18.0137,18.1227,584900.0
2008-07-24 10:15:00,29.93,30.15,29.9,30.14,255500.0,18.1227,18.2559,18.1045,18.2498,255500.0
2008-07-24 10:20:00,30.14,30.15,29.98,30.14,223000.0,18.2498,18.2559,18.153,18.2498,223000.0
2008-07-24 10:25:00,30.13,30.24,30.04,30.15,199900.0,18.2438,18.3104,18.1893,18.2559,199900.0
2008-07-24 10:30:00,30.15,30.3,30.15,30.2,274800.0,18.2559,18.3467,18.2559,18.2862,274800.0
2008-07-24 10:35:00,30.2,30.36,30.18,30.2,309500.0,18.2862,18.383,18.2741,18.2862,309500.0
2008-07-24 10:40:00,30.2,30.28,30.11,30.12,295200.0,18.2862,18.3346,18.2317,18.2377,295200.0
2008-07-24 10:45:00,30.12,30.38,30.08,30.17,345400.0,18.2377,18.3952,18.2135,18.268,345400.0
2008-07-24 10:50:00,30.17,30.36,30.17,30.28,317100.0,18.268,18.383,18.268,18.3346,317100.0
2008-07-24 10:55:00,30.29,30.37,30.18,30.32,348700.0,18.3407,18.3891,18.2741,18.3588,348700.0
2008-07-24 11:00:00,30.31,30.46,30.27,30.38,230900.0,18.3528,18.4436,18.3286,18.3952,230900.0
2008-07-24 11:05:00,30.38,30.43,30.21,30.27,290700.0,18.3952,18.4254,18.2922,18.3286,290700.0
2008-07-24 11:10:00,30.27,30.43,30.22,30.24,369000.0,18.3286,18.4254,18.2983,18.3104,369000.0
2008-07-24 11:15:00,30.25,30.59,30.2,30.58,532000.0,18.3164,18.5223,18.2862,18.5163,532000.0
2008-07-24 11:20:00,30.58,30.58,30.38,30.38,209400.0,18.5163,18.5163,18.3952,18.3952,209400.0
2008-07-24 11:25:00,30.38,30.39,30.18,30.2,225800.0,18.3952,18.4012,18.2741,18.2862,225800.0
2008-07-24 11:30:00,30.2,30.28,30.12,30.23,363600.0,18.2862,18.3346,18.2377,18.3043,363600.0
2008-07-24 11:35:00,30.23,30.38,30.18,30.38,268200.0,18.3043,18.3952,18.2741,18.3952,268200.0
2008-07-24 11:40:00,30.38,30.4,30.24,30.28,224200.0,18.3952,18.4073,18.3104,18.3346,224200.0
2008-07-24 11:45:00,30.28,30.39,30.22,30.28,235500.0,18.3346,18.4012,18.2983,18.3346,235500.0
2008-07-24 11:50:00,30.28,30.39,30.27,30.35,203700.0,18.3346,18.4012,18.3286,18.377,203700.0
2008-07-24 11:55:00,30.34,30.38,30.27,30.38,118800.0,18.3709,18.3952,18.3286,18.3952,118800.0
2008-07-24 12:00:00,30.39,30.44,30.33,30.34,232200.0,18.4012,18.4315,18.3649,18.3709,232200.0
2008-07-24 12:05:00,30.35,30.35,30.22,30.24,126600.0,18.377,18.377,18.2983,18.3104,126600.0
2008-07-24 12:10:00,30.25,30.3,30.2,30.2,145700.0,18.3164,18.3467,18.2862,18.2862,145700.0
2008-07-24 12:15:00,30.2,30.24,30.16,30.17,179700.0,18.2862,18.3104,18.2619,18.268,179700.0
2008-07-24 12:20:00,30.18,30.21,30.09,30.1,218200.0,18.2741,18.2922,18.2196,18.2256,218200.0
2008-07-24 12:25:00,30.09,30.11,29.97,29.98,206900.0,18.2196,18.2317,18.1469,18.153,206900.0
2008-07-24 12:30:00,29.99,30.09,29.99,30.07,220700.0,18.159,18.2196,18.159,18.2075,220700.0
2008-07-24 12:35:00,30.08,30.09,29.83,29.86,390200.0,18.2135,18.2196,18.0621,18.0803,390200.0
2008-07-24 12:40:00,29.86,30.0,29.81,30.0,223400.0,18.0803,18.1651,18.05,18.1651,223400.0
2008-07-24 12:45:00,30.0,30.1,29.96,30.08,196900.0,18.1651,18.2256,18.1408,18.2135,196900.0
2008-07-24 12:50:00,30.08,30.13,29.75,29.84,315200.0,18.2135,18.2438,18.0137,18.0682,315200.0
2008-07-24 12:55:00,29.84,29.98,29.79,29.9,223000.0,18.0682,18.153,18.0379,18.1045,223000.0
2008-07-24 13:00:00,29.9,29.91,29.68,29.69,174700.0,18.1045,18.1106,17.9713,17.9774,174700.0
2008-07-24 13:05:00,29.69,29.71,29.61,29.62,164100.0,17.9774,17.9895,17.9289,17.935,164100.0
2008-07-24 13:10:00,29.63,29.87,29.62,29.76,313100.0,17.941,18.0863,17.935,18.0197,313100.0
2008-07-24 13:15:00,29.76,29.89,29.67,29.72,316000.0,18.0197,18.0985,17.9652,17.9955,316000.0
2008-07-24 13:20:00,29.72,29.99,29.7,29.98,247000.0,17.9955,18.159,17.9834,18.153,247000.0
2008-07-24 13:25:00,29.99,30.11,29.84,29.88,377400.0,18.159,18.2317,18.0682,18.0924,377400.0
2008-07-24 13:30:00,29.88,29.99,29.84,29.84,193000.0,18.0924,18.159,18.0682,18.0682,193000.0
2008-07-24 13:35:00,29.86,29.97,29.83,29.97,160100.0,18.0803,18.1469,18.0621,18.1469,160100.0
2008-07-24 13:40:00,29.97,30.08,29.93,29.97,182800.0,18.1469,18.2135,18.1227,18.1469,182800.0
2008-07-24 13:45:00,29.98,30.03,29.93,30.0,251300.0,18.153,18.1832,18.1227,18.1651,251300.0
2008-07-24 13:50:00,30.0,30.0,29.85,29.96,135700.0,18.1651,18.1651,18.0742,18.1408,135700.0
2008-07-24 13:55:00,29.95,30.01,29.91,29.98,131800.0,18.1348,18.1711,18.1106,18.153,131800.0
2008-07-24 14:00:00,29.99,29.99,29.79,29.94,243200.0,18.159,18.159,18.0379,18.1287,243200.0
2008-07-24 14:05:00,29.94,29.95,29.77,29.78,188100.0,18.1287,18.1348,18.0258,18.0319,188100.0
2008-07-24 14:10:00,29.78,29.82,29.54,29.59,279600.0,18.0319,18.0561,17.8865,17.9168,279600.0
2008-07-24 14:15:00,29.59,29.6,29.37,29.51,499700.0,17.9168,17.9229,17.7836,17.8684,499700.0
2008-07-24 14:20:00,29.51,29.68,29.5,29.6,387500.0,17.8684,17.9713,17.8623,17.9229,387500.0
2008-07-24 14:25:00,29.6,29.61,29.43,29.43,242900.0,17.9229,17.9289,17.8199,17.8199,242900.0
2008-07-24 14:30:00,29.44,29.5,29.4,29.4,138900.0,17.826,17.8623,17.8018,17.8018,138900.0
2008-07-24 14:35:00,29.41,29.41,29.25,29.41,377200.0,17.8078,17.8078,17.7109,17.8078,377200.0
2008-07-24 14:40:00,29.41,29.51,29.36,29.41,266500.0,17.8078,17.8684,17.7775,17.8078,266500.0
2008-07-24 14:45:00,29.41,29.54,29.41,29.51,158300.0,17.8078,17.8865,17.8078,17.8684,158300.0
2008-07-24 14:50:00,29.51,29.53,29.18,29.26,327000.0,17.8684,17.8805,17.6686,17.717,327000.0
2008-07-24 14:55:00,29.26,29.46,29.22,29.45,249100.0,17.717,17.8381,17.6928,17.832,249100.0
2008-07-24 15:00:00,29.45,29.51,29.36,29.51,414100.0,17.832,17.8684,17.7775,17.8684,414100.0
2008-07-24 15:05:00,29.5,29.67,29.47,29.65,643300.0,17.8623,17.9652,17.8441,17.9531,643300.0
2008-07-24 15:10:00,29.65,29.75,29.38,29.4,442800.0,17.9531,18.0137,17.7897,17.8018,442800.0
2008-07-24 15:15:00,29.41,29.45,29.29,29.43,228300.0,17.8078,17.832,17.7352,17.8199,228300.0
2008-07-24 15:20:00,29.42,29.42,29.33,29.35,305600.0,17.8139,17.8139,17.7594,17.7715,305600.0
2008-07-24 15:25:00,29.34,29.42,29.3,29.36,345100.0,17.7654,17.8139,17.7412,17.7775,345100.0
2008-07-24 15:30:00,29.35,29.37,29.05,29.06,489900.0,17.7715,17.7836,17.5898,17.5959,489900.0
2008-07-24 15:35:00,29.07,29.24,29.0,29.21,626400.0,17.6019,17.7049,17.5596,17.6867,626400.0
2008-07-24 15:40:00,29.21,29.21,29.07,29.08,774500.0,17.6867,17.6867,17.6019,17.608,774500.0
2008-07-24 15:45:00,29.08,29.29,29.04,29.19,580500.0,17.608,17.7352,17.5838,17.6746,580500.0
2008-07-24 15:50:00,29.19,29.21,29.1,29.19,641500.0,17.6746,17.6867,17.6201,17.6746,641500.0
2008-07-24 15:55:00,29.19,29.19,29.01,29.04,2229200.0,17.6746,17.6746,17.5656,17.5838,2229200.0
2008-07-25 09:30:00,29.25,29.25,28.32,28.54,486900.0,17.7109,17.7109,17.1478,17.281,486900.0
2008-07-25 09:35:00,28.54,28.8,28.4,28.75,478000.0,17.281,17.4385,17.1963,17.4082,478000.0
2008-07-25 09:40:00,28.74,28.8,28.29,28.58,595400.0,17.4021,17.4385,17.1297,17.3053,595400.0
2008-07-25 09:45:00,28.58,28.97,28.47,28.97,452000.0,17.3053,17.5414,17.2386,17.5414,452000.0
2008-07-25 09:50:00,28.96,29.2,28.75,28.83,439800.0,17.5353,17.6807,17.4082,17.4566,439800.0
2008-07-25 09:55:00,28.82,29.34,28.81,29.24,469900.0,17.4506,17.7654,17.4445,17.7049,469900.0
2008-07-25 10:00:00,29.24,29.7,29.22,29.59,440400.0,17.7049,17.9834,17.6928,17.9168,440400.0
2008-07-25 10:05:00,29.59,29.74,29.28,29.28,401300.0,17.9168,18.0076,17.7291,17.7291,401300.0
2008-07-25 10:10:00,29.28,29.51,29.22,29.39,358600.0,17.7291,17.8684,17.6928,17.7957,358600.0
2008-07-25 10:15:00,29.41,29.43,28.88,28.93,341700.0,17.8078,17.8199,17.4869,17.5172,341700.0
2008-07-25 10:20:00,28.93,29.1,28.75,28.76,266800.0,17.5172,17.6201,17.4082,17.4142,266800.0
2008-07-25 10:25:00,28.77,28.96,28.58,28.59,405900.0,17.4203,17.5353,17.3053,17.3113,405900.0
2008-07-25 10:30:00,28.61,28.64,28.5,28.59,349800.0,17.3234,17.3416,17.2568,17.3113,349800.0
2008-07-25 10:35:00,28.59,28.88,28.54,28.58,407300.0,17.3113,17.4869,17.281,17.3053,407300.0
2008-07-25 10:40:00,28.57,28.86,28.55,28.82,339800.0,17.2992,17.4748,17.2871,17.4506,339800.0
2008-07-25 10:45:00,28.81,29.01,28.81,28.82,237300.0,17.4445,17.5656,17.4445,17.4506,237300.0
2008-07-25 10:50:00,28.82,28.96,28.71,28.95,179400.0,17.4506,17.5353,17.384,17.5293,179400.0
2008-07-25 10:55:00,28.95,29.18,28.89,29.13,216400.0,17.5293,17.6686,17.493,17.6383,216400.0
2008-07-25 11:00:00,29.13,29.14,28.81,28.84,213500.0,17.6383,17.6443,17.4445,17.4627,213500.0
2008-07-25 11:05:00,28.84,28.94,28.83,28.92,107600.0,17.4627,17.5232,17.4566,17.5111,107600.0
2008-07-25 11:10:00,28.91,28.98,28.78,28.96,192800.0,17.5051,17.5475,17.4264,17.5353,192800.0
2008-07-25 11:15:00,28.95,28.95,28.78,28.8,107600.0,17.5293,17.5293,17.4264,17.4385,107600.0
2008-07-25 11:20:00,28.8,28.88,28.62,28.68,134400.0,17.4385,17.4869,17.3295,17.3658,134400.0
2008-07-25 11:25:00,28.7,28.7,28.56,28.61,159600.0,17.3779,17.3779,17.2931,17.3234,159600.0
2008-07-25 11:30:00,28.62,28.77,28.55,28.55,180100.0,17.3295,17.4203,17.2871,17.2871,180100.0
2008-07-25 11:35:00,28.55,28.7,28.55,28.7,140700.0,17.2871,17.3779,17.2871,17.3779,140700.0
2008-07-25 11:40:00,28.68,28.84,28.62,28.81,148200.0,17.3658,17.4627,17.3295,17.4445,148200.0
2008-07-25 11:45:00,28.8,28.85,28.68,28.68,157500.0,17.4385,17.4687,17.3658,17.3658,157500.0
2008-07-25 11:50:00,28.69,28.72,28.59,28.62,100400.0,17.3719,17.39,17.3113,17.3295,100400.0
2008-07-25 11:55:00,28.62,28.62,28.53,28.54,72000.0,17.3295,17.3295,17.275,17.281,72000.0
2008-07-25 12:00:00,28.54,28.54,28.42,28.44,123900.0,17.281,17.281,17.2084,17.2205,123900.0
2008-07-25 12:05:00,28.44,28.61,28.43,28.55,222300.0,17.2205,17.3234,17.2144,17.2871,222300.0
2008-07-25 12:10:00,28.54,28.55,28.4,28.51,157000.0,17.281,17.2871,17.1963,17.2629,157000.0
2008-07-25 12:15:00,28.52,28.54,28.36,28.36,121900.0,17.2689,17.281,17.172,17.172,121900.0
2008-07-25 12:20:00,28.37,28.52,28.35,28.44,153600.0,17.1781,17.2689,17.166,17.2205,153600.0
2008-07-25 12:25:00,28.46,28.64,28.45,28.59,107700.0,17.2326,17.3416,17.2265,17.3113,107700.0
2008-07-25 12:30:00,28.59,28.6,28.44,28.54,117000.0,17.3113,17.3174,17.2205,17.281,117000.0
2008-07-25 12:35:00,28.53,28.62,28.44,28.54,126500.0,17.275,17.3295,17.2205,17.281,126500.0
2008-07-25 12:40:00,28.54,28.8,28.53,28.78,123200.0,17.281,17.4385,17.275,17.4264,123200.0
2008-07-25 12:45:00,28.78,28.78,28.51,28.61,135500.0,17.4264,17.4264,17.2629,17.3234,135500.0
2008-07-25 12:50:00,28.6,28.81,28.6,28.63,130000.0,17.3174,17.4445,17.3174,17.3355,130000.0
2008-07-25 12:55:00,28.63,28.8,28.62,28.79,151200.0,17.3355,17.4385,17.3295,17.4324,151200.0
2008-07-25 13:00:00,28.77,28.93,28.77,28.9,134700.0,17.4203,17.5172,17.4203,17.499,134700.0
2008-07-25 13:05:00,28.9,28.91,28.74,28.77,117700.0,17.499,17.5051,17.4021,17.4203,117700.0
2008-07-25 13:10:00,28.76,28.81,28.47,28.57,216500.0,17.4142,17.4445,17.2386,17.2992,216500.0
2008-07-25 13:15:00,28.58,28.7,28.43,28.57,272200.0,17.3053,17.3779,17.2144,17.2992,272200.0
2008-07-25 13:20:00,28.56,28.71,28.54,28.57,149000.0,17.2931,17.384,17.281,17.2992,149000.0
2008-07-25 13:25:00,28.55,28.64,28.48,28.54,114300.0,17.2871,17.3416,17.2447,17.281,114300.0
2008-07-25 13:30:00,28.54,28.54,28.45,28.49,74900.0,17.281,17.281,17.2265,17.2508,74900.0
2008-07-25 13:35:00,28.49,28.6,28.46,28.46,134900.0,17.2508,17.3174,17.2326,17.2326,134900.0
2008-07-25 13:40:00,28.46,28.48,28.23,28.25,336800.0,17.2326,17.2447,17.0933,17.1054,336800.0
2008-07-25 13:45:00,28.25,28.57,28.25,28.56,262500.0,17.1054,17.2992,17.1054,17.2931,262500.0
2008-07-25 13:50:00,28.56,28.64,28.47,28.63,112500.0,17.2931,17.3416,17.2386,17.3355,112500.0
2008-07-25 13:55:00,28.63,28.68,28.47,28.5,167600.0,17.3355,17.3658,17.2386,17.2568,167600.0
2008-07-25 14:00:00,28.5,28.73,28.49,28.67,137900.0,17.2568,17.3961,17.2508,17.3597,137900.0
2008-07-25 14:05:00,28.67,28.79,28.61,28.77,116800.0,17.3597,17.4324,17.3234,17.4203,116800.0
2008-07-25 14:10:00,28.76,28.76,28.54,28.57,123500.0,17.4142,17.4142,17.281,17.2992,123500.0
2008-07-25 14:15:00,28.56,28.7,28.52,28.65,134100.0,17.2931,17.3779,17.2689,17.3476,134100.0
2008-07-25 14:20:00,28.65,28.65,28.5,28.6,125300.0,17.3476,17.3476,17.2568,17.3174,125300.0
2008-07-25 14:25:00,28.59,28.64,28.54,28.63,69300.0,17.3113,17.3416,17.281,17.3355,69300.0
2008-07-25 14:30:00,28.61,28.69,28.57,28.62,135100.0,17.3234,17.3719,17.2992,17.3295,135100.0
2008-07-25 14:35:00,28.61,28.75,28.61,28.72,102500.0,17.3234,17.4082,17.3234,17.39,102500.0
2008-07-25 14:40:00,28.71,28.79,28.67,28.73,138900.0,17.384,17.4324,17.3597,17.3961,138900.0
2008-07-25 14:45:00,28.72,28.75,28.67,28.67,83100.0,17.39,17.4082,17.3597,17.3597,83100.0
2008-07-25 14:50:00,28.67,28.81,28.63,28.75,112200.0,17.3597,17.4445,17.3355,17.4082,112200.0
2008-07-25 14:55:00,28.76,28.8,28.71,28.72,86700.0,17.4142,17.4385,17.384,17.39,86700.0
2008-07-25 15:00:00,28.72,28.78,28.59,28.66,154300.0,17.39,17.4264,17.3113,17.3537,154300.0
2008-07-25 15:05:00,28.65,28.71,28.62,28.7,138800.0,17.3476,17.384,17.3295,17.3779,138800.0
2008-07-25 15:10:00,28.7,28.71,28.52,28.53,148700.0,17.3779,17.384,17.2689,17.275,148700.0
2008-07-25 15:15:00,28.53,28.67,28.53,28.65,163600.0,17.275,17.3597,17.275,17.3476,163600.0
2008-07-25 15:20:00,28.65,28.71,28.56,28.69,217200.0,17.3476,17.384,17.2931,17.3719,217200.0
2008-07-25 15:25:00,28.69,28.74,28.6,28.61,259600.0,17.3719,17.4021,17.3174,17.3234,259600.0
2008-07-25 15:30:00,28.61,28.61,28.52,28.58,206500.0,17.3234,17.3234,17.2689,17.3053,206500.0
2008-07-25 15:35:00,28.58,28.64,28.49,28.5,261600.0,17.3053,17.3416,17.2508,17.2568,261600.0
2008-07-25 15:40:00,28.5,28.63,28.5,28.59,439200.0,17.2568,17.3355,17.2568,17.3113,439200.0
2008-07-25 15:45:00,28.59,28.91,28.59,28.89,481200.0,17.3113,17.5051,17.3113,17.493,481200.0
2008-07-25 15:50:00,28.9,28.98,28.86,28.91,573000.0,17.499,17.5475,17.4748,17.5051,573000.0
2008-07-25 15:55:00,28.91,28.99,28.86,28.91,730700.0,17.5051,17.5535,17.4748,17.5051,730700.0
2008-07-28 09:30:00,28.89,28.94,28.65,28.92,207000.0,17.493,17.5232,17.3476,17.5111,207000.0
2008-07-28 09:35:00,28.93,29.62,28.91,29.6,306200.0,17.5172,17.935,17.5051,17.9229,306200.0
2008-07-28 09:40:00,29.6,29.74,29.17,29.28,370100.0,17.9229,18.0076,17.6625,17.7291,370100.0
2008-07-28 09:45:00,29.28,29.44,29.17,29.24,342900.0,17.7291,17.826,17.6625,17.7049,342900.0
2008-07-28 09:50:00,29.25,29.41,29.0,29.03,190300.0,17.7109,17.8078,17.5596,17.5777,190300.0
2008-07-28 09:55:00,29.03,29.14,29.0,29.06,167600.0,17.5777,17.6443,17.5596,17.5959,167600.0
2008-07-28 10:00:00,29.06,29.36,29.04,29.33,180300.0,17.5959,17.7775,17.5838,17.7594,180300.0
2008-07-28 10:05:00,29.33,29.54,29.32,29.54,297200.0,17.7594,17.8865,17.7533,17.8865,297200.0
2008-07-28 10:10:00,29.54,29.57,29.28,29.3,230300.0,17.8865,17.9047,17.7291,17.7412,230300.0
2008-07-28 10:15:00,29.3,29.43,29.2,29.43,493900.0,17.7412,17.8199,17.6807,17.8199,493900.0
2008-07-28 10:20:00,29.42,29.46,29.09,29.09,466200.0,17.8139,17.8381,17.6141,17.6141,466200.0
2008-07-28 10:25:00,29.11,29.2,28.99,29.17,266800.0,17.6262,17.6807,17.5535,17.6625,266800.0
2008-07-28 10:30:00,29.17,29.2,28.98,29.01,278400.0,17.6625,17.6807,17.5475,17.5656,278400.0
2008-07-28 10:35:00,29.0,29.07,28.92,29.01,266700.0,17.5596,17.6019,17.5111,17.5656,266700.0
2008-07-28 10:40:00,29.01,29.05,28.94,29.0,121800.0,17.5656,17.5898,17.5232,17.5596,121800.0
2008-07-28 10:45:00,29.0,29.02,28.9,29.01,205000.0,17.5596,17.5717,17.499,17.5656,205000.0
2008-07-28 10:50:00,29.01,29.06,28.97,28.99,132900.0,17.5656,17.5959,17.5414,17.5535,132900.0
2008-07-28 10:55:00,29.0,29.02,28.84,28.94,182300.0,17.5596,17.5717,17.4627,17.5232,182300.0
2008-07-28 11:00:00,28.93,28.98,28.79,28.82,161900.0,17.5172,17.5475,17.4324,17.4506,161900.0
2008-07-28 11:05:00,28.82,28.88,28.75,28.81,136500.0,17.4506,17.4869,17.4082,17.4445,136500.0
2008-07-28 11:10:00,28.8,28.85,28.6,28.63,296300.0,17.4385,17.4687,17.3174,17.3355,296300.0
2008-07-28 11:15:00,28.63,28.68,28.5,28.66,189800.0,17.3355,17.3658,17.2568,17.3537,189800.0
2008-07-28 11:20:00,28.66,28.7,28.52,28.58,177200.0,17.3537,17.3779,17.2689,17.3053,177200.0
2008-07-28 11:25:00,28.58,28.62,28.48,28.52,251000.0,17.3053,17.3295,17.2447,17.2689,251000.0
2008-07-28 11:30:00,28.53,28.66,28.49,28.5,172900.0,17.275,17.3537,17.2508,17.2568,172900.0
2008-07-28 11:35:00,28.51,28.53,28.4,28.4,137400.0,17.2629,17.275,17.1963,17.1963,137400.0
2008-07-28 11:40:00,28.4,28.52,28.37,28.45,160500.0,17.1963,17.2689,17.1781,17.2265,160500.0
2008-07-28 11:45:00,28.46,28.62,28.46,28.62,199800.0,17.2326,17.3295,17.2326,17.3295,199800.0
2008-07-28 11:50:00,28.62,28.86,28.61,28.8,236600.0,17.3295,17.4748,17.3234,17.4385,236600.0
2008-07-28 11:55:00,28.8,28.82,28.72,28.8,160600.0,17.4385,17.4506,17.39,17.4385,160600.0
2008-07-28 12:00:00,28.79,28.99,28.76,28.98,215700.0,17.4324,17.5535,17.4142,17.5475,215700.0
2008-07-28 12:05:00,28.98,29.03,28.87,28.87,274500.0,17.5475,17.5777,17.4808,17.4808,274500.0
2008-07-28 12:10:00,28.87,28.89,28.7,28.7,191600.0,17.4808,17.493,17.3779,17.3779,191600.0
2008-07-28 12:15:00,28.7,28.86,28.62,28.83,167400.0,17.3779,17.4748,17.3295,17.4566,167400.0
2008-07-28 12:20:00,28.83,28.89,28.66,28.71,215100.0,17.4566,17.493,17.3537,17.384,215100.0
2008-07-28 12:25:00,28.71,28.72,28.62,28.71,91300.0,17.384,17.39,17.3295,17.384,91300.0
2008-07-28 12:30:00,28.71,28.77,28.52,28.69,263800.0,17.384,17.4203,17.2689,17.3719,263800.0
2008-07-28 12:35:00,28.69,28.69,28.61,28.64,73300.0,17.3719,17.3719,17.3234,17.3416,73300.0
2008-07-28 12:40:00,28.64,28.65,28.35,28.38,193200.0,17.3416,17.3476,17.166,17.1842,193200.0
2008-07-28 12:45:00,28.39,28.41,28.34,28.36,154200.0,17.1902,17.2023,17.1599,17.172,154200.0
2008-07-28 12:50:00,28.37,28.55,28.34,28.43,242900.0,17.1781,17.2871,17.1599,17.2144,242900.0
2008-07-28 12:55:00,28.42,28.42,28.24,28.38,303200.0,17.2084,17.2084,17.0994,17.1842,303200.0
2008-07-28 13:00:00,28.36,28.37,28.22,28.32,189700.0,17.172,17.1781,17.0873,17.1478,189700.0
2008-07-28 13:05:00,28.32,28.51,28.3,28.49,335400.0,17.1478,17.2629,17.1357,17.2508,335400.0
2008-07-28 13:10:00,28.5,28.51,28.36,28.41,174300.0,17.2568,17.2629,17.172,17.2023,174300.0
2008-07-28 13:15:00,28.42,28.47,28.35,28.39,118100.0,17.2084,17.2386,17.166,17.1902,118100.0
2008-07-28 13:20:00,28.39,28.44,28.35,28.41,77800.0,17.1902,17.2205,17.166,17.2023,77800.0
2008-07-28 13:25:00,28.41,28.42,28.31,28.34,141300.0,17.2023,17.2084,17.1418,17.1599,141300.0
2008-07-28 13:30:00,28.33,28.39,28.28,28.3,73200.0,17.1539,17.1902,17.1236,17.1357,73200.0
2008-07-28 13:35:00,28.29,28.29,28.21,28.27,189900.0,17.1297,17.1297,17.0812,17.1175,189900.0
2008-07-28 13:40:00,28.27,28.44,28.27,28.4,147200.0,17.1175,17.2205,17.1175,17.1963,147200.0
2008-07-28 13:45:00,28.41,28.41,28.31,28.36,64700.0,17.2023,17.2023,17.1418,17.172,64700.0
2008-07-28 13:50:00,28.35,28.52,28.32,28.46,96700.0,17.166,17.2689,17.1478,17.2326,96700.0
2008-07-28 13:55:00,28.46,28.54,28.36,28.36,136400.0,17.2326,17.281,17.172,17.172,136400.0
2008-07-28 14:00:00,28.36,28.5,28.33,28.49,154600.0,17.172,17.2568,17.1539,17.2508,154600.0
2008-07-28 14:05:00,28.49,28.5,28.33,28.35,132400.0,17.2508,17.2568,17.1539,17.166,132400.0
2008-07-28 14:10:00,28.34,28.43,28.33,28.34,100700.0,17.1599,17.2144,17.1539,17.1599,100700.0
2008-07-28 14:15:00,28.33,28.35,28.19,28.32,183100.0,17.1539,17.166,17.0691,17.1478,183100.0
2008-07-28 14:20:00,28.31,29.04,28.23,28.23,315200.0,17.1418,17.5838,17.0933,17.0933,315200.0
2008-07-28 14:25:00,28.23,28.27,28.12,28.13,304100.0,17.0933,17.1175,17.0267,17.0328,304100.0
2008-07-28 14:30:00,28.12,28.43,28.12,28.34,269700.0,17.0267,17.2144,17.0267,17.1599,269700.0
2008-07-28 14:35:00,28.35,28.53,28.34,28.49,203000.0,17.166,17.275,17.1599,17.2508,203000.0
2008-07-28 14:40:00,28.48,28.52,28.12,28.21,224900.0,17.2447,17.2689,17.0267,17.0812,224900.0
2008-07-28 14:45:00,28.22,28.23,28.12,28.18,323900.0,17.0873,17.0933,17.0267,17.0631,323900.0
2008-07-28 14:50:00,28.19,28.26,28.12,28.24,206100.0,17.0691,17.1115,17.0267,17.0994,206100.0
2008-07-28 14:55:00,28.24,28.24,27.98,28.0,345900.0,17.0994,17.0994,16.942,16.9541,345900.0
2008-07-28 15:00:00,28.0,28.19,28.0,28.13,197300.0,16.9541,17.0691,16.9541,17.0328,197300.0
2008-07-28 15:05:00,28.14,28.14,28.01,28.05,233500.0,17.0388,17.0388,16.9601,16.9843,233500.0
2008-07-28 15:10:00,28.05,28.16,28.02,28.13,154900.0,16.9843,17.0509,16.9662,17.0328,154900.0
2008-07-28 15:15:00,28.14,28.2,28.06,28.06,159500.0,17.0388,17.0752,16.9904,16.9904,159500.0
2008-07-28 15:20:00,28.06,28.2,28.03,28.09,234600.0,16.9904,17.0752,16.9722,17.0086,234600.0
2008-07-28 15:25:00,28.1,28.15,28.06,28.11,222200.0,17.0146,17.0449,16.9904,17.0207,222200.0
2008-07-28 15:30:00,28.11,28.14,28.0,28.09,283100.0,17.0207,17.0388,16.9541,17.0086,283100.0
2008-07-28 15:35:00,28.09,28.09,27.9,27.9,356000.0,17.0086,17.0086,16.8935,16.8935,356000.0
2008-07-28 15:40:00,27.9,27.93,27.84,27.9,576500.0,16.8935,16.9117,16.8572,16.8935,576500.0
2008-07-28 15:45:00,27.91,27.91,27.73,27.74,548200.0,16.8996,16.8996,16.7906,16.7966,548200.0
2008-07-28 15:50:00,27.73,27.84,27.72,27.84,711200.0,16.7906,16.8572,16.7845,16.8572,711200.0
2008-07-28 15:55:00,27.84,27.95,27.83,27.9,998300.0,16.8572,16.9238,16.8511,16.8935,998300.0
2008-07-29 09:30:00,28.04,28.25,28.04,28.18,372100.0,16.9783,17.1054,16.9783,17.0631,372100.0
2008-07-29 09:35:00,28.18,28.26,27.77,27.83,500300.0,17.0631,17.1115,16.8148,16.8511,500300.0
2008-07-29 09:40:00,27.83,27.86,27.6,27.66,437500.0,16.8511,16.8693,16.7119,16.7482,437500.0
2008-07-29 09:45:00,27.67,27.83,27.58,27.71,317700.0,16.7542,16.8511,16.6997,16.7785,317700.0
2008-07-29 09:50:00,27.72,28.09,27.69,28.04,401400.0,16.7845,17.0086,16.7664,16.9783,401400.0
2008-07-29 09:55:00,28.04,28.05,27.82,27.92,388000.0,16.9783,16.9843,16.8451,16.9056,388000.0
2008-07-29 10:00:00,27.93,28.36,27.93,28.36,484800.0,16.9117,17.172,16.9117,17.172,484800.0
2008-07-29 10:05:00,28.36,28.71,28.3,28.71,683100.0,17.172,17.384,17.1357,17.384,683100.0
2008-07-29 10:10:00,28.7,28.71,28.61,28.61,405900.0,17.3779,17.384,17.3234,17.3234,405900.0
2008-07-29 10:15:00,28.61,28.69,28.59,28.64,385400.0,17.3234,17.3719,17.3113,17.3416,385400.0
2008-07-29 10:20:00,28.64,28.64,28.46,28.51,319800.0,17.3416,17.3416,17.2326,17.2629,319800.0
2008-07-29 10:25:00,28.53,28.58,28.38,28.39,333300.0,17.275,17.3053,17.1842,17.1902,333300.0
2008-07-29 10:30:00,28.4,28.62,28.4,28.48,208500.0,17.1963,17.3295,17.1963,17.2447,208500.0
2008-07-29 10:35:00,28.48,28.64,28.48,28.57,168000.0,17.2447,17.3416,17.2447,17.2992,168000.0
2008-07-29 10:40:00,28.57,28.69,28.54,28.54,172200.0,17.2992,17.3719,17.281,17.281,172200.0
2008-07-29 10:45:00,28.53,28.68,28.49,28.55,166900.0,17.275,17.3658,17.2508,17.2871,166900.0
2008-07-29 10:50:00,28.55,28.57,28.32,28.39,150200.0,17.2871,17.2992,17.1478,17.1902,150200.0
2008-07-29 10:55:00,28.39,28.6,28.33,28.52,151600.0,17.1902,17.3174,17.1539,17.2689,151600.0
2008-07-29 11:00:00,28.53,28.61,28.52,28.6,214200.0,17.275,17.3234,17.2689,17.3174,214200.0
2008-07-29 11:05:00,28.6,28.61,28.37,28.4,319900.0,17.3174,17.3234,17.1781,17.1963,319900.0
2008-07-29 11:10:00,28.39,28.43,28.32,28.32,158500.0,17.1902,17.2144,17.1478,17.1478,158500.0
2008-07-29 11:15:00,28.33,28.5,28.33,28.43,179400.0,17.1539,17.2568,17.1539,17.2144,179400.0
2008-07-29 11:20:00,28.43,28.51,28.39,28.39,121700.0,17.2144,17.2629,17.1902,17.1902,121700.0
2008-07-29 11:25:00,28.39,28.59,28.39,28.56,153100.0,17.1902,17.3113,17.1902,17.2931,153100.0
2008-07-29 11:30:00,28.57,28.65,28.54,28.65,103300.0,17.2992,17.3476,17.281,17.3476,103300.0
2008-07-29 11:35:00,28.64,28.67,28.49,28.57,206100.0,17.3416,17.3597,17.2508,17.2992,206100.0
2008-07-29 11:40:00,28.56,28.8,28.56,28.77,408200.0,17.2931,17.4385,17.2931,17.4203,408200.0
2008-07-29 11:45:00,28.78,28.99,28.77,28.95,343500.0,17.4264,17.5535,17.4203,17.5293,343500.0
2008-07-29 11:50:00,28.95,28.96,28.78,28.88,212100.0,17.5293,17.5353,17.4264,17.4869,212100.0
2008-07-29 11:55:00,28.88,28.95,28.81,28.92,175200.0,17.4869,17.5293,17.4445,17.5111,175200.0
2008-07-29 12:00:00,28.92,29.04,28.86,29.01,269800.0,17.5111,17.5838,17.4748,17.5656,269800.0
2008-07-29 12:05:00,29.02,29.04,28.82,28.94,281700.0,17.5717,17.5838,17.4506,17.5232,281700.0
2008-07-29 12:10:00,28.94,28.98,28.86,28.9,241700.0,17.5232,17.5475,17.4748,17.499,241700.0
2008-07-29 12:15:00,28.9,28.98,28.83,28.83,200500.0,17.499,17.5475,17.4566,17.4566,200500.0
2008-07-29 12:20:00,28.83,28.93,28.82,28.9,168900.0,17.4566,17.5172,17.4506,17.499,168900.0
2008-07-29 12:25:00,28.9,28.98,28.88,28.98,153200.0,17.499,17.5475,17.4869,17.5475,153200.0
2008-07-29 12:30:00,28.98,29.07,28.95,29.06,252500.0,17.5475,17.6019,17.5293,17.5959,252500.0
2008-07-29 12:35:00,29.06,29.11,28.95,28.97,270200.0,17.5959,17.6262,17.5293,17.5414,270200.0
2008-07-29 12:40:00,28.96,29.01,28.87,28.91,141300.0,17.5353,17.5656,17.4808,17.5051,141300.0
2008-07-29 12:45:00,28.91,28.99,28.84,28.95,188200.0,17.5051,17.5535,17.4627,17.5293,188200.0
2008-07-29 12:50:00,28.95,28.99,28.8,28.98,248100.0,17.5293,17.5535,17.4385,17.5475,248100.0
2008-07-29 12:55:00,28.98,29.15,28.94,29.12,167000.0,17.5475,17.6504,17.5232,17.6322,167000.0
2008-07-29 13:00:00,29.12,29.15,29.08,29.1,90000.0,17.6322,17.6504,17.608,17.6201,90000.0
2008-07-29 13:05:00,29.1,29.1,28.96,29.03,92100.0,17.6201,17.6201,17.5353,17.5777,92100.0
2008-07-29 13:10:00,29.03,29.07,28.96,28.97,84400.0,17.5777,17.6019,17.5353,17.5414,84400.0
2008-07-29 13:15:00,28.96,29.08,28.93,29.07,110400.0,17.5353,17.608,17.5172,17.6019,110400.0
2008-07-29 13:20:00,29.08,29.09,29.0,29.05,169800.0,17.608,17.6141,17.5596,17.5898,169800.0
2008-07-29 13:25:00,29.05,29.17,29.01,29.17,201800.0,17.5898,17.6625,17.5656,17.6625,201800.0
2008-07-29 13:30:00,29.18,29.36,29.11,29.32,383700.0,17.6686,17.7775,17.6262,17.7533,383700.0
2008-07-29 13:35:00,29.32,29.34,29.24,29.25,350600.0,17.7533,17.7654,17.7049,17.7109,350600.0
2008-07-29 13:40:00,29.25,29.3,29.2,29.25,172800.0,17.7109,17.7412,17.6807,17.7109,172800.0
2008-07-29 13:45:00,29.26,29.29,29.17,29.28,168700.0,17.717,17.7352,17.6625,17.7291,168700.0
2008-07-29 13:50:00,29.28,29.3,29.17,29.26,134500.0,17.7291,17.7412,17.6625,17.717,134500.0
2008-07-29 13:55:00,29.25,29.29,29.2,29.21,112900.0,17.7109,17.7352,17.6807,17.6867,112900.0
2008-07-29 14:00:00,29.21,29.25,29.13,29.19,279300.0,17.6867,17.7109,17.6383,17.6746,279300.0
2008-07-29 14:05:00,29.19,29.22,29.04,29.1,182800.0,17.6746,17.6928,17.5838,17.6201,182800.0
2008-07-29 14:10:00,29.1,29.18,29.0,29.03,304000.0,17.6201,17.6686,17.5596,17.5777,304000.0
2008-07-29 14:15:00,29.03,29.23,29.02,29.19,246600.0,17.5777,17.6988,17.5717,17.6746,246600.0
2008-07-29 14:20:00,29.2,29.24,29.13,29.18,188500.0,17.6807,17.7049,17.6383,17.6686,188500.0
2008-07-29 14:25:00,29.19,29.26,29.16,29.21,254700.0,17.6746,17.717,17.6564,17.6867,254700.0
2008-07-29 14:30:00,29.22,29.28,29.2,29.26,139300.0,17.6928,17.7291,17.6807,17.717,139300.0
2008-07-29 14:35:00,29.26,29.28,29.17,29.2,153000.0,17.717,17.7291,17.6625,17.6807,153000.0
2008-07-29 14:40:00,29.2,29.28,29.07,29.08,270400.0,17.6807,17.7291,17.6019,17.608,270400.0
2008-07-29 14:45:00,29.11,29.19,28.94,29.15,201600.0,17.6262,17.6746,17.5232,17.6504,201600.0
2008-07-29 14:50:00,29.15,29.19,29.08,29.14,173800.0,17.6504,17.6746,17.608,17.6443,173800.0
2008-07-29 14:55:00,29.15,29.19,29.1,29.12,88100.0,17.6504,17.6746,17.6201,17.6322,88100.0
2008-07-29 15:00:00,29.12,29.28,29.12,29.24,163300.0,17.6322,17.7291,17.6322,17.7049,163300.0
2008-07-29 15:05:00,29.24,29.3,29.22,29.24,162300.0,17.7049,17.7412,17.6928,17.7049,162300.0
2008-07-29 15:10:00,29.24,29.27,29.14,29.24,154400.0,17.7049,17.723,17.6443,17.7049,154400.0
2008-07-29 15:15:00,29.24,29.46,29.23,29.4,326400.0,17.7049,17.8381,17.6988,17.8018,326400.0
2008-07-29 15:20:00,29.39,29.62,29.38,29.52,345100.0,17.7957,17.935,17.7897,17.8744,345100.0
2008-07-29 15:25:00,29.51,29.59,29.49,29.57,267300.0,17.8684,17.9168,17.8563,17.9047,267300.0
2008-07-29 15:30:00,29.57,29.6,29.46,29.59,243800.0,17.9047,17.9229,17.8381,17.9168,243800.0
2008-07-29 15:35:00,29.59,29.82,29.59,29.81,551900.0,17.9168,18.0561,17.9168,18.05,551900.0
2008-07-29 15:40:00,29.82,29.91,29.76,29.86,736400.0,18.0561,18.1106,18.0197,18.0803,736400.0
2008-07-29 15:45:00,29.86,29.99,29.83,29.89,675200.0,18.0803,18.159,18.0621,18.0985,675200.0
2008-07-29 15:50:00,29.89,29.94,29.85,29.9,820200.0,18.0985,18.1287,18.0742,18.1045,820200.0
2008-07-29 15:55:00,29.89,30.05,29.87,30.01,1031200.0,18.0985,18.1953,18.0863,18.1711,1031200.0
2008-07-30 09:30:00,30.41,30.64,30.19,30.64,386300.0,18.4133,18.5526,18.2801,18.5526,386300.0
2008-07-30 09:35:00,30.63,30.9,30.41,30.42,692300.0,18.5465,18.71,18.4133,18.4194,692300.0
2008-07-30 09:40:00,30.41,30.9,30.19,30.84,426800.0,18.4133,18.71,18.2801,18.6737,426800.0
2008-07-30 09:45:00,30.85,30.85,30.41,30.42,703600.0,18.6797,18.6797,18.4133,18.4194,703600.0
2008-07-30 09:50:00,30.44,30.76,30.42,30.71,584900.0,18.4315,18.6252,18.4194,18.595,584900.0
2008-07-30 09:55:00,30.7,30.78,30.51,30.54,495600.0,18.5889,18.6374,18.4739,18.492,495600.0
2008-07-30 10:00:00,30.55,30.74,30.51,30.63,349600.0,18.4981,18.6131,18.4739,18.5465,349600.0
2008-07-30 10:05:00,30.63,30.71,30.52,30.71,280100.0,18.5465,18.595,18.4799,18.595,280100.0
2008-07-30 10:10:00,30.7,30.92,30.67,30.88,467200.0,18.5889,18.7221,18.5708,18.6979,467200.0
2008-07-30 10:15:00,30.88,30.93,30.7,30.83,387200.0,18.6979,18.7282,18.5889,18.6676,387200.0
2008-07-30 10:20:00,30.83,30.87,30.65,30.77,244700.0,18.6676,18.6919,18.5586,18.6313,244700.0
2008-07-30 10:25:00,30.76,30.89,30.71,30.77,207800.0,18.6252,18.704,18.595,18.6313,207800.0
2008-07-30 10:30:00,30.77,30.97,30.72,30.85,271500.0,18.6313,18.7524,18.601,18.6797,271500.0
2008-07-30 10:35:00,30.85,30.97,30.61,30.73,425200.0,18.6797,18.7524,18.5344,18.6071,425200.0
2008-07-30 10:40:00,30.73,30.76,30.43,30.7,515800.0,18.6071,18.6252,18.4254,18.5889,515800.0
2008-07-30 10:45:00,30.7,31.0,30.64,30.75,460400.0,18.5889,18.7706,18.5526,18.6192,460400.0
2008-07-30 10:50:00,30.74,30.76,30.43,30.62,368400.0,18.6131,18.6252,18.4254,18.5405,368400.0
2008-07-30 10:55:00,30.61,30.7,30.48,30.57,281400.0,18.5344,18.5889,18.4557,18.5102,281400.0
2008-07-30 11:00:00,30.58,30.72,30.37,30.68,306000.0,18.5163,18.601,18.3891,18.5768,306000.0
2008-07-30 11:05:00,30.68,30.7,30.51,30.62,269800.0,18.5768,18.5889,18.4739,18.5405,269800.0
2008-07-30 11:10:00,30.62,30.62,30.44,30.48,194000.0,18.5405,18.5405,18.4315,18.4557,194000.0
2008-07-30 11:15:00,30.48,30.54,30.27,30.28,256100.0,18.4557,18.492,18.3286,18.3346,256100.0
2008-07-30 11:20:00,30.27,30.34,30.11,30.19,313000.0,18.3286,18.3709,18.2317,18.2801,313000.0
2008-07-30 11:25:00,30.19,30.52,30.17,30.38,610100.0,18.2801,18.4799,18.268,18.3952,610100.0
2008-07-30 11:30:00,30.37,30.42,30.14,30.14,254700.0,18.3891,18.4194,18.2498,18.2498,254700.0
2008-07-30 11:35:00,30.14,30.19,30.04,30.18,318300.0,18.2498,18.2801,18.1893,18.2741,318300.0
2008-07-30 11:40:00,30.18,30.31,30.14,30.18,251300.0,18.2741,18.3528,18.2498,18.2741,251300.0
2008-07-30 11:45:00,30.19,30.44,30.18,30.34,211000.0,18.2801,18.4315,18.2741,18.3709,211000.0
2008-07-30 11:50:00,30.34,30.54,30.33,30.51,174800.0,18.3709,18.492,18.3649,18.4739,174800.0
2008-07-30 11:55:00,30.52,30.52,30.32,30.36,237800.0,18.4799,18.4799,18.3588,18.383,237800.0
2008-07-30 12:00:00,30.38,30.52,30.32,30.37,116700.0,18.3952,18.4799,18.3588,18.3891,116700.0
2008-07-30 12:05:00,30.36,30.49,30.24,30.29,227200.0,18.383,18.4618,18.3104,18.3407,227200.0
2008-07-30 12:10:00,30.29,30.34,30.13,30.3,222600.0,18.3407,18.3709,18.2438,18.3467,222600.0
2008-07-30 12:15:00,30.3,30.33,30.29,30.32,116900.0,18.3467,18.3649,18.3407,18.3588,116900.0
2008-07-30 12:20:00,30.32,30.44,30.32,30.43,172600.0,18.3588,18.4315,18.3588,18.4254,172600.0
2008-07-30 12:25:00,30.43,30.48,30.31,30.48,151000.0,18.4254,18.4557,18.3528,18.4557,151000.0
2008-07-30 12:30:00,30.48,30.5,30.44,30.44,171500.0,18.4557,18.4678,18.4315,18.4315,171500.0
2008-07-30 12:35:00,30.45,30.45,30.32,30.4,236200.0,18.4375,18.4375,18.3588,18.4073,236200.0
2008-07-30 12:40:00,30.39,30.48,30.35,30.46,238100.0,18.4012,18.4557,18.377,18.4436,238100.0
2008-07-30 12:45:00,30.46,30.46,30.2,30.3,295000.0,18.4436,18.4436,18.2862,18.3467,295000.0
2008-07-30 12:50:00,30.3,30.52,30.3,30.4,418200.0,18.3467,18.4799,18.3467,18.4073,418200.0
2008-07-30 12:55:00,30.4,30.55,30.39,30.5,207600.0,18.4073,18.4981,18.4012,18.4678,207600.0
2008-07-30 13:00:00,30.5,30.55,30.32,30.32,221500.0,18.4678,18.4981,18.3588,18.3588,221500.0
2008-07-30 13:05:00,30.33,30.53,30.3,30.51,205700.0,18.3649,18.486,18.3467,18.4739,205700.0
2008-07-30 13:10:00,30.51,30.76,30.5,30.76,309100.0,18.4739,18.6252,18.4678,18.6252,309100.0
2008-07-30 13:15:00,30.76,30.79,30.61,30.63,230100.0,18.6252,18.6434,18.5344,18.5465,230100.0
2008-07-30 13:20:00,30.63,30.78,30.58,30.72,312800.0,18.5465,18.6374,18.5163,18.601,312800.0
2008-07-30 13:25:00,30.72,30.8,30.68,30.72,201000.0,18.601,18.6495,18.5768,18.601,201000.0
2008-07-30 13:30:00,30.72,30.76,30.64,30.64,186500.0,18.601,18.6252,18.5526,18.5526,186500.0
2008-07-30 13:35:00,30.64,30.77,30.62,30.67,143500.0,18.5526,18.6313,18.5405,18.5708,143500.0
2008-07-30 13:40:00,30.67,30.7,30.6,30.64,124900.0,18.5708,18.5889,18.5284,18.5526,124900.0
2008-07-30 13:45:00,30.65,30.67,30.54,30.63,159300.0,18.5586,18.5708,18.492,18.5465,159300.0
2008-07-30 13:50:00,30.63,30.64,30.5,30.52,198900.0,18.5465,18.5526,18.4678,18.4799,198900.0
2008-07-30 13:55:00,30.53,30.66,30.47,30.65,207100.0,18.486,18.5647,18.4497,18.5586,207100.0
2008-07-30 14:00:00,30.66,30.68,30.57,30.66,146400.0,18.5647,18.5768,18.5102,18.5647,146400.0
2008-07-30 14:05:00,30.66,30.73,30.58,30.62,205300.0,18.5647,18.6071,18.5163,18.5405,205300.0
2008-07-30 14:10:00,30.63,30.73,30.62,30.64,123000.0,18.5465,18.6071,18.5405,18.5526,123000.0
2008-07-30 14:15:00,30.64,30.66,30.53,30.53,158000.0,18.5526,18.5647,18.486,18.486,158000.0
2008-07-30 14:20:00,30.53,30.63,30.52,30.59,127800.0,18.486,18.5465,18.4799,18.5223,127800.0
2008-07-30 14:25:00,30.6,30.92,30.6,30.89,281000.0,18.5284,18.7221,18.5284,18.704,281000.0
2008-07-30 14:30:00,30.89,30.94,30.77,30.88,296400.0,18.704,18.7342,18.6313,18.6979,296400.0
2008-07-30 14:35:00,30.87,30.91,30.72,30.72,194300.0,18.6919,18.7161,18.601,18.601,194300.0
2008-07-30 14:40:00,30.72,30.88,30.72,30.8,192300.0,18.601,18.6979,18.601,18.6495,192300.0
2008-07-30 14:45:00,30.8,30.9,30.75,30.77,188800.0,18.6495,18.71,18.6192,18.6313,188800.0
2008-07-30 14:50:00,30.78,30.8,30.68,30.76,303200.0,18.6374,18.6495,18.5768,18.6252,303200.0
2008-07-30 14:55:00,30.76,30.77,30.61,30.75,146300.0,18.6252,18.6313,18.5344,18.6192,146300.0
2008-07-30 15:00:00,30.75,30.79,30.62,30.63,139700.0,18.6192,18.6434,18.5405,18.5465,139700.0
2008-07-30 15:05:00,30.63,30.67,30.54,30.6,202800.0,18.5465,18.5708,18.492,18.5284,202800.0
2008-07-30 15:10:00,30.59,30.65,30.5,30.6,323300.0,18.5223,18.5586,18.4678,18.5284,323300.0
2008-07-30 15:15:00,30.61,30.65,30.55,30.62,200900.0,18.5344,18.5586,18.4981,18.5405,200900.0
2008-07-30 15:20:00,30.64,30.8,30.62,30.75,276500.0,18.5526,18.6495,18.5405,18.6192,276500.0
2008-07-30 15:25:00,30.74,30.91,30.73,30.86,232100.0,18.6131,18.7161,18.6071,18.6858,232100.0
2008-07-30 15:30:00,30.87,31.0,30.83,30.97,562500.0,18.6919,18.7706,18.6676,18.7524,562500.0
2008-07-30 15:35:00,30.96,31.09,30.84,31.07,810400.0,18.7463,18.8251,18.6737,18.813,810400.0
2008-07-30 15:40:00,31.08,31.13,30.97,31.01,755400.0,18.819,18.8493,18.7524,18.7766,755400.0
2008-07-30 15:45:00,31.02,31.05,30.83,30.9,634600.0,18.7827,18.8008,18.6676,18.71,634600.0
2008-07-30 15:50:00,30.9,30.95,30.81,30.84,593500.0,18.71,18.7403,18.6555,18.6737,593500.0
2008-07-30 15:55:00,30.84,31.01,30.81,30.97,851500.0,18.6737,18.7766,18.6555,18.7524,851500.0
2008-07-31 09:30:00,30.76,30.76,30.4,30.58,296100.0,18.6252,18.6252,18.4073,18.5163,296100.0
2008-07-31 09:35:00,30.58,31.09,30.43,31.07,364100.0,18.5163,18.8251,18.4254,18.813,364100.0
2008-07-31 09:40:00,31.06,31.06,30.84,30.96,371100.0,18.8069,18.8069,18.6737,18.7463,371100.0
2008-07-31 09:45:00,30.96,31.04,30.75,31.03,241200.0,18.7463,18.7948,18.6192,18.7887,241200.0
2008-07-31 09:50:00,31.02,31.24,30.98,31.09,273900.0,18.7827,18.9159,18.7585,18.8251,273900.0
2008-07-31 09:55:00,31.09,31.09,30.87,31.02,334900.0,18.8251,18.8251,18.6919,18.7827,334900.0
2008-07-31 10:00:00,31.02,31.13,30.9,30.9,277100.0,18.7827,18.8493,18.71,18.71,277100.0
2008-07-31 10:05:00,30.91,31.03,30.79,30.86,269400.0,18.7161,18.7887,18.6434,18.6858,269400.0
2008-07-31 10:10:00,30.85,30.98,30.73,30.98,207200.0,18.6797,18.7585,18.6071,18.7585,207200.0
2008-07-31 10:15:00,30.99,31.0,30.8,30.86,188100.0,18.7645,18.7706,18.6495,18.6858,188100.0
2008-07-31 10:20:00,30.85,31.05,30.78,30.97,216400.0,18.6797,18.8008,18.6374,18.7524,216400.0
2008-07-31 10:25:00,30.97,31.09,30.96,31.02,210300.0,18.7524,18.8251,18.7463,18.7827,210300.0
2008-07-31 10:30:00,31.01,31.06,30.87,30.96,143000.0,18.7766,18.8069,18.6919,18.7463,143000.0
2008-07-31 10:35:00,30.97,30.97,30.79,30.93,226900.0,18.7524,18.7524,18.6434,18.7282,226900.0
2008-07-31 10:40:00,30.92,30.98,30.85,30.94,111700.0,18.7221,18.7585,18.6797,18.7342,111700.0
2008-07-31 10:45:00,30.94,31.0,30.85,30.96,177000.0,18.7342,18.7706,18.6797,18.7463,177000.0
2008-07-31 10:50:00,30.97,31.17,30.96,31.17,185300.0,18.7524,18.8735,18.7463,18.8735,185300.0
2008-07-31 10:55:00,31.17,31.25,31.12,31.23,226000.0,18.8735,18.9219,18.8432,18.9098,226000.0
2008-07-31 11:00:00,31.22,31.23,30.98,31.06,153400.0,18.9038,18.9098,18.7585,18.8069,153400.0
2008-07-31 11:05:00,31.07,31.13,31.01,31.04,120300.0,18.813,18.8493,18.7766,18.7948,120300.0
2008-07-31 11:10:00,31.04,31.09,30.92,30.93,102600.0,18.7948,18.8251,18.7221,18.7282,102600.0
2008-07-31 11:15:00,30.94,31.02,30.92,30.96,108400.0,18.7342,18.7827,18.7221,18.7463,108400.0
2008-07-31 11:20:00,30.97,30.98,30.81,30.89,139400.0,18.7524,18.7585,18.6555,18.704,139400.0
2008-07-31 11:25:00,30.9,30.9,30.63,30.63,157900.0,18.71,18.71,18.5465,18.5465,157900.0
2008-07-31 11:30:00,30.65,30.77,30.56,30.68,235300.0,18.5586,18.6313,18.5041,18.5768,235300.0
2008-07-31 11:35:00,30.68,30.87,30.66,30.79,130000.0,18.5768,18.6919,18.5647,18.6434,130000.0
2008-07-31 11:40:00,30.79,30.82,30.58,30.64,227600.0,18.6434,18.6616,18.5163,18.5526,227600.0
2008-07-31 11:45:00,30.64,30.66,30.58,30.59,322900.0,18.5526,18.5647,18.5163,18.5223,322900.0
2008-07-31 11:50:00,30.59,30.6,30.45,30.49,378300.0,18.5223,18.5284,18.4375,18.4618,378300.0
2008-07-31 11:55:00,30.5,30.59,30.48,30.5,223400.0,18.4678,18.5223,18.4557,18.4678,223400.0
2008-07-31 12:00:00,30.51,30.57,30.48,30.5,169100.0,18.4739,18.5102,18.4557,18.4678,169100.0
2008-07-31 12:05:00,30.5,30.58,30.49,30.58,133000.0,18.4678,18.5163,18.4618,18.5163,133000.0
2008-07-31 12:10:00,30.58,30.58,30.37,30.43,179000.0,18.5163,18.5163,18.3891,18.4254,179000.0
2008-07-31 12:15:00,30.43,30.47,30.36,30.41,153800.0,18.4254,18.4497,18.383,18.4133,153800.0
2008-07-31 12:20:00,30.42,30.57,30.36,30.52,176000.0,18.4194,18.5102,18.383,18.4799,176000.0
2008-07-31 12:25:00,30.52,30.56,30.45,30.52,148700.0,18.4799,18.5041,18.4375,18.4799,148700.0
2008-07-31 12:30:00,30.53,30.69,30.48,30.64,257000.0,18.486,18.5829,18.4557,18.5526,257000.0
2008-07-31 12:35:00,30.65,30.71,30.64,30.69,186300.0,18.5586,18.595,18.5526,18.5829,186300.0
2008-07-31 12:40:00,30.69,30.76,30.6,30.74,201300.0,18.5829,18.6252,18.5284,18.6131,201300.0
2008-07-31 12:45:00,30.74,30.79,30.64,30.64,332200.0,18.6131,18.6434,18.5526,18.5526,332200.0
2008-07-31 12:50:00,30.65,30.72,30.6,30.68,136700.0,18.5586,18.601,18.5284,18.5768,136700.0
2008-07-31 12:55:00,30.69,30.69,30.59,30.64,151200.0,18.5829,18.5829,18.5223,18.5526,151200.0
2008-07-31 13:00:00,30.65,30.69,30.61,30.66,343700.0,18.5586,18.5829,18.5344,18.5647,343700.0
2008-07-31 13:05:00,30.66,30.7,30.63,30.68,370200.0,18.5647,18.5889,18.5465,18.5768,370200.0
2008-07-31 13:10:00,30.69,30.76,30.65,30.73,231800.0,18.5829,18.6252,18.5586,18.6071,231800.0
2008-07-31 13:15:00,30.74,30.84,30.74,30.84,394600.0,18.6131,18.6737,18.6131,18.6737,394600.0
2008-07-31 13:20:00,30.84,30.88,30.8,30.84,377400.0,18.6737,18.6979,18.6495,18.6737,377400.0
2008-07-31 13:25:00,30.84,30.87,30.78,30.82,360100.0,18.6737,18.6919,18.6374,18.6616,360100.0
2008-07-31 13:30:00,30.83,30.88,30.78,30.87,456100.0,18.6676,18.6979,18.6374,18.6919,456100.0
2008-07-31 13:35:00,30.87,30.89,30.79,30.83,271700.0,18.6919,18.704,18.6434,18.6676,271700.0
2008-07-31 13:40:00,30.83,30.96,30.83,30.96,190000.0,18.6676,18.7463,18.6676,18.7463,190000.0
2008-07-31 13:45:00,30.96,31.01,30.89,30.98,191100.0,18.7463,18.7766,18.704,18.7585,191100.0
2008-07-31 13:50:00,30.99,31.02,30.89,30.92,380500.0,18.7645,18.7827,18.704,18.7221,380500.0
2008-07-31 13:55:00,30.92,30.92,30.71,30.76,305400.0,18.7221,18.7221,18.595,18.6252,305400.0
2008-07-31 14:00:00,30.75,30.88,30.75,30.86,332800.0,18.6192,18.6979,18.6192,18.6858,332800.0
2008-07-31 14:05:00,30.88,30.91,30.81,30.9,125500.0,18.6979,18.7161,18.6555,18.71,125500.0
2008-07-31 14:10:00,30.91,30.91,30.8,30.9,247800.0,18.7161,18.7161,18.6495,18.71,247800.0
2008-07-31 14:15:00,30.9,31.09,30.89,31.01,209200.0,18.71,18.8251,18.704,18.7766,209200.0
2008-07-31 14:20:00,31.01,31.03,30.89,30.93,188000.0,18.7766,18.7887,18.704,18.7282,188000.0
2008-07-31 14:25:00,30.92,31.0,30.85,30.87,173600.0,18.7221,18.7706,18.6797,18.6919,173600.0
2008-07-31 14:30:00,30.88,31.09,30.87,31.07,200200.0,18.6979,18.8251,18.6919,18.813,200200.0
2008-07-31 14:35:00,31.07,31.16,30.99,31.14,414600.0,18.813,18.8674,18.7645,18.8553,414600.0
2008-07-31 14:40:00,31.14,31.22,31.07,31.15,399900.0,18.8553,18.9038,18.813,18.8614,399900.0
2008-07-31 14:45:00,31.16,31.2,31.06,31.11,281900.0,18.8674,18.8917,18.8069,18.8372,281900.0
2008-07-31 14:50:00,31.12,31.2,30.96,30.99,305000.0,18.8432,18.8917,18.7463,18.7645,305000.0
2008-07-31 14:55:00,30.98,31.04,30.93,30.95,206200.0,18.7585,18.7948,18.7282,18.7403,206200.0
2008-07-31 15:00:00,30.96,31.07,30.95,31.0,296600.0,18.7463,18.813,18.7403,18.7706,296600.0
2008-07-31 15:05:00,31.01,31.03,30.93,30.95,206300.0,18.7766,18.7887,18.7282,18.7403,206300.0
2008-07-31 15:10:00,30.95,30.97,30.86,30.93,129400.0,18.7403,18.7524,18.6858,18.7282,129400.0
2008-07-31 15:15:00,30.94,30.96,30.74,30.76,330100.0,18.7342,18.7463,18.6131,18.6252,330100.0
2008-07-31 15:20:00,30.77,30.83,30.71,30.74,179700.0,18.6313,18.6676,18.595,18.6131,179700.0
2008-07-31 15:25:00,30.71,30.78,30.66,30.72,249600.0,18.595,18.6374,18.5647,18.601,249600.0
2008-07-31 15:30:00,30.71,30.74,30.54,30.64,343200.0,18.595,18.6131,18.492,18.5526,343200.0
2008-07-31 15:35:00,30.64,30.71,30.6,30.6,181000.0,18.5526,18.595,18.5284,18.5284,181000.0
2008-07-31 15:40:00,30.6,30.66,30.53,30.64,555600.0,18.5284,18.5647,18.486,18.5526,555600.0
2008-07-31 15:45:00,30.64,30.68,30.54,30.6,581500.0,18.5526,18.5768,18.492,18.5284,581500.0
2008-07-31 15:50:00,30.6,30.67,30.55,30.56,542200.0,18.5284,18.5708,18.4981,18.5041,542200.0
2008-07-31 15:55:00,30.56,30.63,30.53,30.6,722400.0,18.5041,18.5465,18.486,18.5284,722400.0
2008-08-01 09:30:00,30.84,30.97,30.22,30.25,298300.0,18.6737,18.7524,18.2983,18.3164,298300.0
2008-08-01 09:35:00,30.25,30.37,30.11,30.11,320700.0,18.3164,18.3891,18.2317,18.2317,320700.0
2008-08-01 09:40:00,30.14,30.3,30.13,30.21,235500.0,18.2498,18.3467,18.2438,18.2922,235500.0
2008-08-01 09:45:00,30.2,30.23,30.0,30.17,306200.0,18.2862,18.3043,18.1651,18.268,306200.0
2008-08-01 09:50:00,30.2,30.22,29.8,29.8,395200.0,18.2862,18.2983,18.044,18.044,395200.0
2008-08-01 09:55:00,29.81,30.11,29.81,30.07,295500.0,18.05,18.2317,18.05,18.2075,295500.0
2008-08-01 10:00:00,30.06,30.13,29.94,30.04,329100.0,18.2014,18.2438,18.1287,18.1893,329100.0
2008-08-01 10:05:00,30.04,30.1,29.71,29.84,398500.0,18.1893,18.2256,17.9895,18.0682,398500.0
2008-08-01 10:10:00,29.84,29.94,29.72,29.94,258500.0,18.0682,18.1287,17.9955,18.1287,258500.0
2008-08-01 10:15:00,29.94,30.13,29.87,30.01,419700.0,18.1287,18.2438,18.0863,18.1711,419700.0
2008-08-01 10:20:00,30.0,30.14,29.9,30.02,388500.0,18.1651,18.2498,18.1045,18.1772,388500.0
2008-08-01 10:25:00,30.02,30.29,30.02,30.13,256600.0,18.1772,18.3407,18.1772,18.2438,256600.0
2008-08-01 10:30:00,30.13,30.31,30.12,30.31,224900.0,18.2438,18.3528,18.2377,18.3528,224900.0
2008-08-01 10:35:00,30.3,30.46,30.25,30.45,202100.0,18.3467,18.4436,18.3164,18.4375,202100.0
2008-08-01 10:40:00,30.44,30.7,30.36,30.5,383000.0,18.4315,18.5889,18.383,18.4678,383000.0
2008-08-01 10:45:00,30.49,30.81,30.47,30.81,372700.0,18.4618,18.6555,18.4497,18.6555,372700.0
2008-08-01 10:50:00,30.8,30.81,30.5,30.57,316100.0,18.6495,18.6555,18.4678,18.5102,316100.0
2008-08-01 10:55:00,30.58,30.61,30.51,30.54,126600.0,18.5163,18.5344,18.4739,18.492,126600.0
2008-08-01 11:00:00,30.54,30.6,30.42,30.42,288200.0,18.492,18.5284,18.4194,18.4194,288200.0
2008-08-01 11:05:00,30.43,30.52,30.4,30.48,131800.0,18.4254,18.4799,18.4073,18.4557,131800.0
2008-08-01 11:10:00,30.47,30.48,30.41,30.43,203600.0,18.4497,18.4557,18.4133,18.4254,203600.0
2008-08-01 11:15:00,30.44,30.59,30.36,30.59,357400.0,18.4315,18.5223,18.383,18.5223,357400.0
2008-08-01 11:20:00,30.58,30.64,30.54,30.6,270700.0,18.5163,18.5526,18.492,18.5284,270700.0
2008-08-01 11:25:00,30.6,30.75,30.54,30.65,171800.0,18.5284,18.6192,18.492,18.5586,171800.0
2008-08-01 11:30:00,30.65,30.84,30.65,30.72,297800.0,18.5586,18.6737,18.5586,18.601,297800.0
2008-08-01 11:35:00,30.72,30.74,30.63,30.74,165700.0,18.601,18.6131,18.5465,18.6131,165700.0
2008-08-01 11:40:00,30.74,30.76,30.66,30.69,117400.0,18.6131,18.6252,18.5647,18.5829,117400.0
2008-08-01 11:45:00,30.69,30.71,30.57,30.62,158200.0,18.5829,18.595,18.5102,18.5405,158200.0
2008-08-01 11:50:00,30.62,30.66,30.56,30.62,140000.0,18.5405,18.5647,18.5041,18.5405,140000.0
2008-08-01 11:55:00,30.61,30.73,30.61,30.66,139000.0,18.5344,18.6071,18.5344,18.5647,139000.0
2008-08-01 12:00:00,30.66,30.68,30.52,30.64,382500.0,18.5647,18.5768,18.4799,18.5526,382500.0
2008-08-01 12:05:00,30.64,30.73,30.6,30.65,139300.0,18.5526,18.6071,18.5284,18.5586,139300.0
2008-08-01 12:10:00,30.65,30.76,30.63,30.71,150900.0,18.5586,18.6252,18.5465,18.595,150900.0
2008-08-01 12:15:00,30.72,30.73,30.59,30.6,216500.0,18.601,18.6071,18.5223,18.5284,216500.0
2008-08-01 12:20:00,30.6,30.7,30.6,30.66,84400.0,18.5284,18.5889,18.5284,18.5647,84400.0
2008-08-01 12:25:00,30.66,30.69,30.6,30.64,75800.0,18.5647,18.5829,18.5284,18.5526,75800.0
2008-08-01 12:30:00,30.65,30.66,30.58,30.65,152600.0,18.5586,18.5647,18.5163,18.5586,152600.0
2008-08-01 12:35:00,30.66,30.69,30.6,30.6,94200.0,18.5647,18.5829,18.5284,18.5284,94200.0
2008-08-01 12:40:00,30.61,30.65,30.56,30.61,275700.0,18.5344,18.5586,18.5041,18.5344,275700.0
2008-08-01 12:45:00,30.6,30.67,30.59,30.62,54900.0,18.5284,18.5708,18.5223,18.5405,54900.0
2008-08-01 12:50:00,30.62,30.64,30.42,30.47,136000.0,18.5405,18.5526,18.4194,18.4497,136000.0
2008-08-01 12:55:00,30.47,30.55,30.47,30.5,149400.0,18.4497,18.4981,18.4497,18.4678,149400.0
2008-08-01 13:00:00,30.5,30.57,30.48,30.57,94100.0,18.4678,18.5102,18.4557,18.5102,94100.0
2008-08-01 13:05:00,30.56,30.61,30.52,30.57,162100.0,18.5041,18.5344,18.4799,18.5102,162100.0
2008-08-01 13:10:00,30.57,30.61,30.55,30.56,108600.0,18.5102,18.5344,18.4981,18.5041,108600.0
2008-08-01 13:15:00,30.56,30.7,30.55,30.7,120100.0,18.5041,18.5889,18.4981,18.5889,120100.0
2008-08-01 13:20:00,30.7,30.7,30.6,30.64,137500.0,18.5889,18.5889,18.5284,18.5526,137500.0
2008-08-01 13:25:00,30.64,30.77,30.61,30.74,158700.0,18.5526,18.6313,18.5344,18.6131,158700.0
2008-08-01 13:30:00,30.74,30.77,30.66,30.72,250400.0,18.6131,18.6313,18.5647,18.601,250400.0
2008-08-01 13:35:00,30.7,30.86,30.69,30.81,260500.0,18.5889,18.6858,18.5829,18.6555,260500.0
2008-08-01 13:40:00,30.81,30.87,30.75,30.82,120100.0,18.6555,18.6919,18.6192,18.6616,120100.0
2008-08-01 13:45:00,30.81,30.86,30.71,30.84,167800.0,18.6555,18.6858,18.595,18.6737,167800.0
2008-08-01 13:50:00,30.84,30.9,30.74,30.75,138000.0,18.6737,18.71,18.6131,18.6192,138000.0
2008-08-01 13:55:00,30.74,30.81,30.73,30.75,104900.0,18.6131,18.6555,18.6071,18.6192,104900.0
2008-08-01 14:00:00,30.75,30.8,30.56,30.62,213600.0,18.6192,18.6495,18.5041,18.5405,213600.0
2008-08-01 14:05:00,30.62,30.68,30.55,30.67,128000.0,18.5405,18.5768,18.4981,18.5708,128000.0
2008-08-01 14:10:00,30.66,30.72,30.59,30.63,127400.0,18.5647,18.601,18.5223,18.5465,127400.0
2008-08-01 14:15:00,30.62,30.71,30.53,30.55,154800.0,18.5405,18.595,18.486,18.4981,154800.0
2008-08-01 14:20:00,30.55,30.66,30.52,30.6,146700.0,18.4981,18.5647,18.4799,18.5284,146700.0
2008-08-01 14:25:00,30.6,30.71,30.52,30.68,128800.0,18.5284,18.595,18.4799,18.5768,128800.0
2008-08-01 14:30:00,30.68,30.74,30.67,30.72,126600.0,18.5768,18.6131,18.5708,18.601,126600.0
2008-08-01 14:35:00,30.72,30.72,30.68,30.7,181800.0,18.601,18.601,18.5768,18.5889,181800.0
2008-08-01 14:40:00,30.69,30.88,30.63,30.87,204400.0,18.5829,18.6979,18.5465,18.6919,204400.0
2008-08-01 14:45:00,30.86,30.86,30.77,30.81,153200.0,18.6858,18.6858,18.6313,18.6555,153200.0
2008-08-01 14:50:00,30.81,30.81,30.66,30.71,96700.0,18.6555,18.6555,18.5647,18.595,96700.0
2008-08-01 14:55:00,30.71,30.82,30.71,30.8,82600.0,18.595,18.6616,18.595,18.6495,82600.0
2008-08-01 15:00:00,30.82,30.94,30.71,30.76,221400.0,18.6616,18.7342,18.595,18.6252,221400.0
2008-08-01 15:05:00,30.76,30.76,30.61,30.69,165500.0,18.6252,18.6252,18.5344,18.5829,165500.0
2008-08-01 15:10:00,30.72,30.81,30.69,30.72,122600.0,18.601,18.6555,18.5829,18.601,122600.0
2008-08-01 15:15:00,30.73,30.81,30.7,30.75,140600.0,18.6071,18.6555,18.5889,18.6192,140600.0
2008-08-01 15:20:00,30.75,30.77,30.63,30.64,116900.0,18.6192,18.6313,18.5465,18.5526,116900.0
2008-08-01 15:25:00,30.63,30.74,30.63,30.71,160500.0,18.5465,18.6131,18.5465,18.595,160500.0
2008-08-01 15:30:00,30.7,30.85,30.63,30.77,217500.0,18.5889,18.6797,18.5465,18.6313,217500.0
2008-08-01 15:35:00,30.78,30.86,30.73,30.86,227500.0,18.6374,18.6858,18.6071,18.6858,227500.0
2008-08-01 15:40:00,30.86,30.91,30.8,30.81,272700.0,18.6858,18.7161,18.6495,18.6555,272700.0
2008-08-01 15:45:00,30.81,30.89,30.69,30.86,290500.0,18.6555,18.704,18.5829,18.6858,290500.0
2008-08-01 15:50:00,30.87,30.87,30.77,30.82,266600.0,18.6919,18.6919,18.6313,18.6616,266600.0
2008-08-01 15:55:00,30.81,30.82,30.66,30.74,436000.0,18.6555,18.6616,18.5647,18.6131,436000.0
2008-08-04 09:30:00,30.42,30.65,30.15,30.26,216300.0,18.4194,18.5586,18.2559,18.3225,216300.0
2008-08-04 09:35:00,30.26,30.56,30.22,30.28,200600.0,18.3225,18.5041,18.2983,18.3346,200600.0
2008-08-04 09:40:00,30.27,30.44,30.2,30.42,179600.0,18.3286,18.4315,18.2862,18.4194,179600.0
2008-08-04 09:45:00,30.4,30.41,30.14,30.29,109700.0,18.4073,18.4133,18.2498,18.3407,109700.0
2008-08-04 09:50:00,30.29,30.41,30.26,30.26,81300.0,18.3407,18.4133,18.3225,18.3225,81300.0
2008-08-04 09:55:00,30.26,30.49,30.26,30.38,114400.0,18.3225,18.4618,18.3225,18.3952,114400.0
2008-08-04 10:00:00,30.4,30.49,30.14,30.17,196600.0,18.4073,18.4618,18.2498,18.268,196600.0
2008-08-04 10:05:00,30.17,30.31,30.16,30.2,74900.0,18.268,18.3528,18.2619,18.2862,74900.0
2008-08-04 10:10:00,30.2,30.24,30.02,30.05,153100.0,18.2862,18.3104,18.1772,18.1953,153100.0
2008-08-04 10:15:00,30.06,30.15,30.0,30.0,211600.0,18.2014,18.2559,18.1651,18.1651,211600.0
2008-08-04 10:20:00,30.0,30.46,29.99,30.05,154700.0,18.1651,18.4436,18.159,18.1953,154700.0
2008-08-04 10:25:00,30.05,30.46,30.03,30.06,100100.0,18.1953,18.4436,18.1832,18.2014,100100.0
2008-08-04 10:30:00,30.06,30.17,30.04,30.08,107100.0,18.2014,18.268,18.1893,18.2135,107100.0
2008-08-04 10:35:00,30.08,30.18,30.05,30.07,154100.0,18.2135,18.2741,18.1953,18.2075,154100.0
2008-08-04 10:40:00,30.07,30.15,29.92,29.93,175200.0,18.2075,18.2559,18.1166,18.1227,175200.0
2008-08-04 10:45:00,29.93,30.03,29.86,29.95,129500.0,18.1227,18.1832,18.0803,18.1348,129500.0
2008-08-04 10:50:00,29.95,30.12,29.91,30.06,114000.0,18.1348,18.2377,18.1106,18.2014,114000.0
2008-08-04 10:55:00,30.05,30.1,29.98,30.01,104500.0,18.1953,18.2256,18.153,18.1711,104500.0
2008-08-04 11:00:00,30.0,30.0,29.9,29.92,118100.0,18.1651,18.1651,18.1045,18.1166,118100.0
2008-08-04 11:05:00,29.92,29.98,29.86,29.97,95300.0,18.1166,18.153,18.0803,18.1469,95300.0
2008-08-04 11:10:00,29.97,30.02,29.88,29.9,142500.0,18.1469,18.1772,18.0924,18.1045,142500.0
2008-08-04 11:15:00,29.9,29.94,29.84,29.89,179200.0,18.1045,18.1287,18.0682,18.0985,179200.0
2008-08-04 11:20:00,29.9,29.93,29.82,29.93,137000.0,18.1045,18.1227,18.0561,18.1227,137000.0
2008-08-04 11:25:00,29.94,30.08,29.91,29.93,205900.0,18.1287,18.2135,18.1106,18.1227,205900.0
2008-08-04 11:30:00,29.93,30.25,29.91,30.21,284100.0,18.1227,18.3164,18.1106,18.2922,284100.0
2008-08-04 11:35:00,30.2,30.44,30.11,30.44,349700.0,18.2862,18.4315,18.2317,18.4315,349700.0
2008-08-04 11:40:00,30.44,30.53,30.31,30.35,267800.0,18.4315,18.486,18.3528,18.377,267800.0
2008-08-04 11:45:00,30.35,30.41,30.23,30.28,174200.0,18.377,18.4133,18.3043,18.3346,174200.0
2008-08-04 11:50:00,30.28,30.52,30.27,30.46,299400.0,18.3346,18.4799,18.3286,18.4436,299400.0
2008-08-04 11:55:00,30.46,30.58,30.43,30.58,173300.0,18.4436,18.5163,18.4254,18.5163,173300.0
2008-08-04 12:00:00,30.59,30.59,30.48,30.5,182300.0,18.5223,18.5223,18.4557,18.4678,182300.0
2008-08-04 12:05:00,30.5,30.66,30.44,30.58,160600.0,18.4678,18.5647,18.4315,18.5163,160600.0
2008-08-04 12:10:00,30.58,30.72,30.56,30.69,203500.0,18.5163,18.601,18.5041,18.5829,203500.0
2008-08-04 12:15:00,30.68,30.92,30.65,30.73,216200.0,18.5768,18.7221,18.5586,18.6071,216200.0
2008-08-04 12:20:00,30.74,30.84,30.66,30.67,158900.0,18.6131,18.6737,18.5647,18.5708,158900.0
2008-08-04 12:25:00,30.67,30.79,30.63,30.75,132500.0,18.5708,18.6434,18.5465,18.6192,132500.0
2008-08-04 12:30:00,30.74,30.88,30.71,30.87,96200.0,18.6131,18.6979,18.595,18.6919,96200.0
2008-08-04 12:35:00,30.86,30.86,30.67,30.74,91800.0,18.6858,18.6858,18.5708,18.6131,91800.0
2008-08-04 12:40:00,30.75,30.76,30.68,30.76,84700.0,18.6192,18.6252,18.5768,18.6252,84700.0
2008-08-04 12:45:00,30.75,30.82,30.63,30.63,114800.0,18.6192,18.6616,18.5465,18.5465,114800.0
2008-08-04 12:50:00,30.64,30.71,30.62,30.67,60300.0,18.5526,18.595,18.5405,18.5708,60300.0
2008-08-04 12:55:00,30.66,30.66,30.5,30.52,76500.0,18.5647,18.5647,18.4678,18.4799,76500.0
2008-08-04 13:00:00,30.52,30.6,30.46,30.59,100700.0,18.4799,18.5284,18.4436,18.5223,100700.0
2008-08-04 13:05:00,30.59,30.63,30.47,30.62,93700.0,18.5223,18.5465,18.4497,18.5405,93700.0
2008-08-04 13:10:00,30.63,30.74,30.54,30.72,125400.0,18.5465,18.6131,18.492,18.601,125400.0
2008-08-04 13:15:00,30.73,30.76,30.66,30.66,113900.0,18.6071,18.6252,18.5647,18.5647,113900.0
2008-08-04 13:20:00,30.66,30.66,30.56,30.65,89300.0,18.5647,18.5647,18.5041,18.5586,89300.0
2008-08-04 13:25:00,30.64,30.72,30.59,30.63,96700.0,18.5526,18.601,18.5223,18.5465,96700.0
2008-08-04 13:30:00,30.61,30.71,30.58,30.6,82400.0,18.5344,18.595,18.5163,18.5284,82400.0
2008-08-04 13:35:00,30.61,30.68,30.61,30.67,53900.0,18.5344,18.5768,18.5344,18.5708,53900.0
2008-08-04 13:40:00,30.67,30.8,30.67,30.76,89200.0,18.5708,18.6495,18.5708,18.6252,89200.0
2008-08-04 13:45:00,30.77,30.77,30.67,30.74,82800.0,18.6313,18.6313,18.5708,18.6131,82800.0
2008-08-04 13:50:00,30.73,30.79,30.7,30.71,57900.0,18.6071,18.6434,18.5889,18.595,57900.0
2008-08-04 13:55:00,30.71,30.76,30.7,30.71,80400.0,18.595,18.6252,18.5889,18.595,80400.0
2008-08-04 14:00:00,30.71,30.78,30.66,30.68,71600.0,18.595,18.6374,18.5647,18.5768,71600.0
2008-08-04 14:05:00,30.68,30.75,30.64,30.67,88200.0,18.5768,18.6192,18.5526,18.5708,88200.0
2008-08-04 14:10:00,30.66,30.72,30.63,30.65,110000.0,18.5647,18.601,18.5465,18.5586,110000.0
2008-08-04 14:15:00,30.65,30.72,30.62,30.72,97900.0,18.5586,18.601,18.5405,18.601,97900.0
2008-08-04 14:20:00,30.72,30.84,30.7,30.78,144600.0,18.601,18.6737,18.5889,18.6374,144600.0
2008-08-04 14:25:00,30.78,30.8,30.7,30.8,119600.0,18.6374,18.6495,18.5889,18.6495,119600.0
2008-08-04 14:30:00,30.8,30.87,30.73,30.73,134600.0,18.6495,18.6919,18.6071,18.6071,134600.0
2008-08-04 14:35:00,30.74,30.85,30.7,30.85,122500.0,18.6131,18.6797,18.5889,18.6797,122500.0
2008-08-04 14:40:00,30.84,30.95,30.82,30.9,231000.0,18.6737,18.7403,18.6616,18.71,231000.0
2008-08-04 14:45:00,30.9,30.98,30.89,30.94,147400.0,18.71,18.7585,18.704,18.7342,147400.0
2008-08-04 14:50:00,30.95,30.96,30.82,30.83,201200.0,18.7403,18.7463,18.6616,18.6676,201200.0
2008-08-04 14:55:00,30.84,30.93,30.82,30.91,122800.0,18.6737,18.7282,18.6616,18.7161,122800.0
2008-08-04 15:00:00,30.91,30.93,30.86,30.88,155500.0,18.7161,18.7282,18.6858,18.6979,155500.0
2008-08-04 15:05:00,30.87,30.88,30.78,30.86,212100.0,18.6919,18.6979,18.6374,18.6858,212100.0
2008-08-04 15:10:00,30.86,30.91,30.82,30.87,167100.0,18.6858,18.7161,18.6616,18.6919,167100.0
2008-08-04 15:15:00,30.88,30.98,30.85,30.97,322000.0,18.6979,18.7585,18.6797,18.7524,322000.0
2008-08-04 15:20:00,30.96,30.96,30.74,30.83,228600.0,18.7463,18.7463,18.6131,18.6676,228600.0
2008-08-04 15:25:00,30.82,30.84,30.64,30.64,223300.0,18.6616,18.6737,18.5526,18.5526,223300.0
2008-08-04 15:30:00,30.64,30.72,30.56,30.69,248000.0,18.5526,18.601,18.5041,18.5829,248000.0
2008-08-04 15:35:00,30.7,30.76,30.65,30.69,190000.0,18.5889,18.6252,18.5586,18.5829,190000.0
2008-08-04 15:40:00,30.69,30.69,30.43,30.5,392200.0,18.5829,18.5829,18.4254,18.4678,392200.0
2008-08-04 15:45:00,30.5,30.64,30.47,30.59,283300.0,18.4678,18.5526,18.4497,18.5223,283300.0
2008-08-04 15:50:00,30.59,30.61,30.51,30.56,280600.0,18.5223,18.5344,18.4739,18.5041,280600.0
2008-08-04 15:55:00,30.55,30.6,30.46,30.47,389400.0,18.4981,18.5284,18.4436,18.4497,389400.0
2008-08-05 09:30:00,30.78,31.18,30.78,31.11,282400.0,18.6374,18.8796,18.6374,18.8372,282400.0
2008-08-05 09:35:00,31.1,31.1,30.76,30.8,236900.0,18.8311,18.8311,18.6252,18.6495,236900.0
2008-08-05 09:40:00,30.82,30.82,30.65,30.73,150800.0,18.6616,18.6616,18.5586,18.6071,150800.0
2008-08-05 09:45:00,30.73,30.74,30.5,30.56,209500.0,18.6071,18.6131,18.4678,18.5041,209500.0
2008-08-05 09:50:00,30.55,30.66,30.42,30.59,188200.0,18.4981,18.5647,18.4194,18.5223,188200.0
2008-08-05 09:55:00,30.6,30.82,30.51,30.72,180800.0,18.5284,18.6616,18.4739,18.601,180800.0
2008-08-05 10:00:00,30.72,30.87,30.7,30.85,198700.0,18.601,18.6919,18.5889,18.6797,198700.0
2008-08-05 10:05:00,30.85,30.9,30.7,30.8,333800.0,18.6797,18.71,18.5889,18.6495,333800.0
2008-08-05 10:10:00,30.78,30.96,30.73,30.92,160200.0,18.6374,18.7463,18.6071,18.7221,160200.0
2008-08-05 10:15:00,30.92,30.92,30.73,30.84,113900.0,18.7221,18.7221,18.6071,18.6737,113900.0
2008-08-05 10:20:00,30.83,30.92,30.73,30.74,209500.0,18.6676,18.7221,18.6071,18.6131,209500.0
2008-08-05 10:25:00,30.73,30.88,30.7,30.78,182300.0,18.6071,18.6979,18.5889,18.6374,182300.0
2008-08-05 10:30:00,30.78,30.91,30.72,30.82,105800.0,18.6374,18.7161,18.601,18.6616,105800.0
2008-08-05 10:35:00,30.83,30.9,30.82,30.88,89500.0,18.6676,18.71,18.6616,18.6979,89500.0
2008-08-05 10:40:00,30.88,31.01,30.83,30.96,161000.0,18.6979,18.7766,18.6676,18.7463,161000.0
2008-08-05 10:45:00,30.96,31.02,30.95,31.01,138600.0,18.7463,18.7827,18.7403,18.7766,138600.0
2008-08-05 10:50:00,31.0,31.11,30.98,31.11,201700.0,18.7706,18.8372,18.7585,18.8372,201700.0
2008-08-05 10:55:00,31.1,31.11,31.0,31.08,121400.0,18.8311,18.8372,18.7706,18.819,121400.0
2008-08-05 11:00:00,31.08,31.2,31.05,31.1,195700.0,18.819,18.8917,18.8008,18.8311,195700.0
2008-08-05 11:05:00,31.1,31.14,31.01,31.08,160300.0,18.8311,18.8553,18.7766,18.819,160300.0
2008-08-05 11:10:00,31.08,31.12,31.05,31.08,235400.0,18.819,18.8432,18.8008,18.819,235400.0
2008-08-05 11:15:00,31.09,31.11,31.03,31.06,125400.0,18.8251,18.8372,18.7887,18.8069,125400.0
2008-08-05 11:20:00,31.05,31.19,31.01,31.16,111700.0,18.8008,18.8856,18.7766,18.8674,111700.0
2008-08-05 11:25:00,31.16,31.18,31.1,31.18,102300.0,18.8674,18.8796,18.8311,18.8796,102300.0
2008-08-05 11:30:00,31.18,31.2,31.04,31.05,131500.0,18.8796,18.8917,18.7948,18.8008,131500.0
2008-08-05 11:35:00,31.04,31.15,31.03,31.13,104200.0,18.7948,18.8614,18.7887,18.8493,104200.0
2008-08-05 11:40:00,31.13,31.14,31.03,31.07,131600.0,18.8493,18.8553,18.7887,18.813,131600.0
2008-08-05 11:45:00,31.06,31.16,31.06,31.12,127000.0,18.8069,18.8674,18.8069,18.8432,127000.0
2008-08-05 11:50:00,31.12,31.15,31.08,31.1,120400.0,18.8432,18.8614,18.819,18.8311,120400.0
2008-08-05 11:55:00,31.1,31.17,31.06,31.17,119200.0,18.8311,18.8735,18.8069,18.8735,119200.0
2008-08-05 12:00:00,31.17,31.17,31.11,31.12,154400.0,18.8735,18.8735,18.8372,18.8432,154400.0
2008-08-05 12:05:00,31.11,31.12,31.06,31.06,120300.0,18.8372,18.8432,18.8069,18.8069,120300.0
2008-08-05 12:10:00,31.06,31.12,31.05,31.07,98400.0,18.8069,18.8432,18.8008,18.813,98400.0
2008-08-05 12:15:00,31.08,31.18,31.07,31.14,101000.0,18.819,18.8796,18.813,18.8553,101000.0
2008-08-05 12:20:00,31.14,31.18,31.12,31.15,115700.0,18.8553,18.8796,18.8432,18.8614,115700.0
2008-08-05 12:25:00,31.15,31.25,31.11,31.23,148800.0,18.8614,18.9219,18.8372,18.9098,148800.0
2008-08-05 12:30:00,31.22,31.23,31.14,31.15,79500.0,18.9038,18.9098,18.8553,18.8614,79500.0
2008-08-05 12:35:00,31.14,31.18,31.11,31.15,87100.0,18.8553,18.8796,18.8372,18.8614,87100.0
2008-08-05 12:40:00,31.16,31.16,31.1,31.16,103400.0,18.8674,18.8674,18.8311,18.8674,103400.0
2008-08-05 12:45:00,31.16,31.21,31.1,31.2,135200.0,18.8674,18.8977,18.8311,18.8917,135200.0
2008-08-05 12:50:00,31.21,31.21,31.16,31.17,96000.0,18.8977,18.8977,18.8674,18.8735,96000.0
2008-08-05 12:55:00,31.17,31.18,31.11,31.17,61700.0,18.8735,18.8796,18.8372,18.8735,61700.0
2008-08-05 13:00:00,31.17,31.2,31.13,31.2,106200.0,18.8735,18.8917,18.8493,18.8917,106200.0
2008-08-05 13:05:00,31.2,31.22,31.15,31.2,114700.0,18.8917,18.9038,18.8614,18.8917,114700.0
2008-08-05 13:10:00,31.2,31.23,31.19,31.21,94600.0,18.8917,18.9098,18.8856,18.8977,94600.0
2008-08-05 13:15:00,31.21,31.22,31.19,31.2,98300.0,18.8977,18.9038,18.8856,18.8917,98300.0
2008-08-05 13:20:00,31.2,31.25,31.19,31.24,141400.0,18.8917,18.9219,18.8856,18.9159,141400.0
2008-08-05 13:25:00,31.24,31.28,31.22,31.27,145700.0,18.9159,18.9401,18.9038,18.9341,145700.0
2008-08-05 13:30:00,31.26,31.32,31.24,31.27,137600.0,18.928,18.9643,18.9159,18.9341,137600.0
2008-08-05 13:35:00,31.28,31.34,31.25,31.29,125200.0,18.9401,18.9764,18.9219,18.9462,125200.0
2008-08-05 13:40:00,31.28,31.34,31.25,31.29,125700.0,18.9401,18.9764,18.9219,18.9462,125700.0
2008-08-05 13:45:00,31.29,31.34,31.27,31.32,139500.0,18.9462,18.9764,18.9341,18.9643,139500.0
2008-08-05 13:50:00,31.32,31.36,31.3,31.33,152300.0,18.9643,18.9885,18.9522,18.9704,152300.0
2008-08-05 13:55:00,31.32,31.35,31.27,31.3,129800.0,18.9643,18.9825,18.9341,18.9522,129800.0
2008-08-05 14:00:00,31.3,31.3,31.24,31.28,163600.0,18.9522,18.9522,18.9159,18.9401,163600.0
2008-08-05 14:05:00,31.28,31.38,31.24,31.24,189700.0,18.9401,19.0007,18.9159,18.9159,189700.0
2008-08-05 14:10:00,31.23,31.25,30.97,31.12,282000.0,18.9098,18.9219,18.7524,18.8432,282000.0
2008-08-05 14:15:00,31.14,31.4,30.85,31.29,591200.0,18.8553,19.0128,18.6797,18.9462,591200.0
2008-08-05 14:20:00,31.29,31.32,30.99,31.18,311400.0,18.9462,18.9643,18.7645,18.8796,311400.0
2008-08-05 14:25:00,31.16,31.3,31.06,31.29,241800.0,18.8674,18.9522,18.8069,18.9462,241800.0
2008-08-05 14:30:00,31.28,31.4,31.23,31.31,214100.0,18.9401,19.0128,18.9098,18.9583,214100.0
2008-08-05 14:35:00,31.31,31.38,31.21,31.26,179600.0,18.9583,19.0007,18.8977,18.928,179600.0
2008-08-05 14:40:00,31.26,31.49,31.26,31.48,280200.0,18.928,19.0673,18.928,19.0612,280200.0
2008-08-05 14:45:00,31.48,31.64,31.4,31.61,468300.0,19.0612,19.1581,19.0128,19.1399,468300.0
2008-08-05 14:50:00,31.6,31.63,31.5,31.6,384400.0,19.1339,19.152,19.0733,19.1339,384400.0
2008-08-05 14:55:00,31.6,31.63,31.16,31.58,187700.0,19.1339,19.152,18.8674,19.1218,187700.0
2008-08-05 15:00:00,31.58,31.67,31.53,31.67,207200.0,19.1218,19.1763,19.0915,19.1763,207200.0
2008-08-05 15:05:00,31.66,31.69,31.62,31.66,296400.0,19.1702,19.1884,19.146,19.1702,296400.0
2008-08-05 15:10:00,31.66,31.74,31.65,31.7,408400.0,19.1702,19.2186,19.1641,19.1944,408400.0
2008-08-05 15:15:00,31.72,31.72,31.64,31.69,484600.0,19.2065,19.2065,19.1581,19.1884,484600.0
2008-08-05 15:20:00,31.69,31.8,31.69,31.75,282400.0,19.1884,19.255,19.1884,19.2247,282400.0
2008-08-05 15:25:00,31.76,31.8,31.69,31.76,237300.0,19.2307,19.255,19.1884,19.2307,237300.0
2008-08-05 15:30:00,31.76,31.76,31.72,31.74,315700.0,19.2307,19.2307,19.2065,19.2186,315700.0
2008-08-05 15:35:00,31.74,31.9,31.73,31.86,400100.0,19.2186,19.3155,19.2126,19.2913,400100.0
2008-08-05 15:40:00,31.86,31.96,31.85,31.94,497700.0,19.2913,19.3518,19.2852,19.3397,497700.0
2008-08-05 15:45:00,31.95,31.99,31.88,31.99,586500.0,19.3458,19.37,19.3034,19.37,586500.0
2008-08-05 15:50:00,31.98,32.0,31.84,31.86,811600.0,19.364,19.3761,19.2792,19.2913,811600.0
2008-08-05 15:55:00,31.85,31.9,31.84,31.88,666700.0,19.2852,19.3155,19.2792,19.3034,666700.0
2008-08-06 09:30:00,31.5,31.64,31.35,31.52,374300.0,19.0733,19.1581,18.9825,19.0854,374300.0
2008-08-06 09:35:00,31.52,31.54,31.36,31.45,238600.0,19.0854,19.0975,18.9885,19.043,238600.0
2008-08-06 09:40:00,31.45,31.63,31.43,31.43,154500.0,19.043,19.152,19.0309,19.0309,154500.0
2008-08-06 09:45:00,31.45,31.49,31.15,31.22,445800.0,19.043,19.0673,18.8614,18.9038,445800.0
2008-08-06 09:50:00,31.22,31.33,31.19,31.27,239600.0,18.9038,18.9704,18.8856,18.9341,239600.0
2008-08-06 09:55:00,31.26,31.6,31.26,31.42,287500.0,18.928,19.1339,18.928,19.0249,287500.0
2008-08-06 10:00:00,31.43,31.51,31.38,31.38,309000.0,19.0309,19.0794,19.0007,19.0007,309000.0
2008-08-06 10:05:00,31.39,31.48,31.35,31.42,244900.0,19.0067,19.0612,18.9825,19.0249,244900.0
2008-08-06 10:10:00,31.42,31.46,31.31,31.35,223200.0,19.0249,19.0491,18.9583,18.9825,223200.0
2008-08-06 10:15:00,31.35,31.43,31.32,31.38,215200.0,18.9825,19.0309,18.9643,19.0007,215200.0
2008-08-06 10:20:00,31.38,31.4,31.27,31.36,201200.0,19.0007,19.0128,18.9341,18.9885,201200.0
2008-08-06 10:25:00,31.36,31.49,31.3,31.34,289600.0,18.9885,19.0673,18.9522,18.9764,289600.0
2008-08-06 10:30:00,31.34,31.41,31.27,31.36,386600.0,18.9764,19.0188,18.9341,18.9885,386600.0
2008-08-06 10:35:00,31.37,31.56,31.32,31.48,331500.0,18.9946,19.1096,18.9643,19.0612,331500.0
2008-08-06 10:40:00,31.47,31.5,31.38,31.41,164600.0,19.0552,19.0733,19.0007,19.0188,164600.0
2008-08-06 10:45:00,31.41,31.48,31.4,31.41,150000.0,19.0188,19.0612,19.0128,19.0188,150000.0
2008-08-06 10:50:00,31.41,31.48,31.37,31.38,298900.0,19.0188,19.0612,18.9946,19.0007,298900.0
2008-08-06 10:55:00,31.39,31.44,31.38,31.42,167200.0,19.0067,19.037,19.0007,19.0249,167200.0
2008-08-06 11:00:00,31.41,31.46,31.38,31.43,189400.0,19.0188,19.0491,19.0007,19.0309,189400.0
2008-08-06 11:05:00,31.43,31.61,31.43,31.53,229300.0,19.0309,19.1399,19.0309,19.0915,229300.0
2008-08-06 11:10:00,31.53,31.69,31.53,31.65,198900.0,19.0915,19.1884,19.0915,19.1641,198900.0
2008-08-06 11:15:00,31.65,31.75,31.62,31.71,221300.0,19.1641,19.2247,19.146,19.2005,221300.0
2008-08-06 11:20:00,31.71,31.78,31.68,31.71,181900.0,19.2005,19.2429,19.1823,19.2005,181900.0
2008-08-06 11:25:00,31.72,31.99,31.72,31.97,314000.0,19.2065,19.37,19.2065,19.3579,314000.0
2008-08-06 11:30:00,31.97,31.97,31.85,31.91,253600.0,19.3579,19.3579,19.2852,19.3216,253600.0
2008-08-06 11:35:00,31.91,31.96,31.86,31.95,183600.0,19.3216,19.3518,19.2913,19.3458,183600.0
2008-08-06 11:40:00,31.95,31.98,31.88,31.95,162200.0,19.3458,19.364,19.3034,19.3458,162200.0
2008-08-06 11:45:00,31.96,31.98,31.78,31.85,215800.0,19.3518,19.364,19.2429,19.2852,215800.0
2008-08-06 11:50:00,31.86,31.87,31.77,31.85,135800.0,19.2913,19.2974,19.2368,19.2852,135800.0
2008-08-06 11:55:00,31.84,31.95,31.82,31.93,131900.0,19.2792,19.3458,19.2671,19.3337,131900.0
2008-08-06 12:00:00,31.93,31.93,31.86,31.89,147500.0,19.3337,19.3337,19.2913,19.3095,147500.0
2008-08-06 12:05:00,31.9,31.96,31.85,31.9,249400.0,19.3155,19.3518,19.2852,19.3155,249400.0
2008-08-06 12:10:00,31.9,31.91,31.85,31.88,137300.0,19.3155,19.3216,19.2852,19.3034,137300.0
2008-08-06 12:15:00,31.87,31.89,31.83,31.86,95200.0,19.2974,19.3095,19.2731,19.2913,95200.0
2008-08-06 12:20:00,31.87,31.93,31.86,31.93,83100.0,19.2974,19.3337,19.2913,19.3337,83100.0
2008-08-06 12:25:00,31.93,31.95,31.87,31.89,110400.0,19.3337,19.3458,19.2974,19.3095,110400.0
2008-08-06 12:30:00,31.9,31.91,31.81,31.84,113000.0,19.3155,19.3216,19.261,19.2792,113000.0
2008-08-06 12:35:00,31.84,31.84,31.78,31.8,120900.0,19.2792,19.2792,19.2429,19.255,120900.0
2008-08-06 12:40:00,31.8,31.96,31.8,31.94,161300.0,19.255,19.3518,19.255,19.3397,161300.0
2008-08-06 12:45:00,31.94,31.97,31.76,31.77,209500.0,19.3397,19.3579,19.2307,19.2368,209500.0
2008-08-06 12:50:00,31.76,31.79,31.7,31.71,153900.0,19.2307,19.2489,19.1944,19.2005,153900.0
2008-08-06 12:55:00,31.7,31.77,31.65,31.76,206600.0,19.1944,19.2368,19.1641,19.2307,206600.0
2008-08-06 13:00:00,31.76,31.76,31.6,31.63,188100.0,19.2307,19.2307,19.1339,19.152,188100.0
2008-08-06 13:05:00,31.63,31.71,31.61,31.68,116700.0,19.152,19.2005,19.1399,19.1823,116700.0
2008-08-06 13:10:00,31.68,31.69,31.64,31.65,96300.0,19.1823,19.1884,19.1581,19.1641,96300.0
2008-08-06 13:15:00,31.65,31.77,31.61,31.72,114900.0,19.1641,19.2368,19.1399,19.2065,114900.0
2008-08-06 13:20:00,31.73,31.76,31.69,31.74,97400.0,19.2126,19.2307,19.1884,19.2186,97400.0
2008-08-06 13:25:00,31.74,31.85,31.74,31.8,132000.0,19.2186,19.2852,19.2186,19.255,132000.0
2008-08-06 13:30:00,31.79,31.84,31.79,31.81,135300.0,19.2489,19.2792,19.2489,19.261,135300.0
2008-08-06 13:35:00,31.82,31.85,31.73,31.74,117200.0,19.2671,19.2852,19.2126,19.2186,117200.0
2008-08-06 13:40:00,31.73,31.8,31.7,31.77,98700.0,19.2126,19.255,19.1944,19.2368,98700.0
2008-08-06 13:45:00,31.77,31.78,31.71,31.75,156900.0,19.2368,19.2429,19.2005,19.2247,156900.0
2008-08-06 13:50:00,31.74,31.75,31.61,31.62,134200.0,19.2186,19.2247,19.1399,19.146,134200.0
2008-08-06 13:55:00,31.63,31.74,31.63,31.74,157000.0,19.152,19.2186,19.152,19.2186,157000.0
2008-08-06 14:00:00,31.73,31.77,31.68,31.75,163000.0,19.2126,19.2368,19.1823,19.2247,163000.0
2008-08-06 14:05:00,31.75,31.79,31.73,31.75,140900.0,19.2247,19.2489,19.2126,19.2247,140900.0
2008-08-06 14:10:00,31.76,31.91,31.76,31.87,150100.0,19.2307,19.3216,19.2307,19.2974,150100.0
2008-08-06 14:15:00,31.87,31.95,31.86,31.9,153400.0,19.2974,19.3458,19.2913,19.3155,153400.0
2008-08-06 14:20:00,31.9,31.95,31.88,31.89,169200.0,19.3155,19.3458,19.3034,19.3095,169200.0
2008-08-06 14:25:00,31.89,31.91,31.81,31.83,138700.0,19.3095,19.3216,19.261,19.2731,138700.0
2008-08-06 14:30:00,31.83,31.95,31.82,31.91,134700.0,19.2731,19.3458,19.2671,19.3216,134700.0
2008-08-06 14:35:00,31.91,31.93,31.78,31.81,153400.0,19.3216,19.3337,19.2429,19.261,153400.0
2008-08-06 14:40:00,31.82,31.91,31.8,31.89,173200.0,19.2671,19.3216,19.255,19.3095,173200.0
2008-08-06 14:45:00,31.89,31.97,31.88,31.97,186700.0,19.3095,19.3579,19.3034,19.3579,186700.0
2008-08-06 14:50:00,31.97,32.0,31.96,31.98,304600.0,19.3579,19.3761,19.3518,19.364,304600.0
2008-08-06 14:55:00,31.97,31.98,31.92,31.98,191000.0,19.3579,19.364,19.3276,19.364,191000.0
2008-08-06 15:00:00,31.97,32.0,31.92,32.0,205200.0,19.3579,19.3761,19.3276,19.3761,205200.0
2008-08-06 15:05:00,32.0,32.0,31.93,31.96,187900.0,19.3761,19.3761,19.3337,19.3518,187900.0
2008-08-06 15:10:00,31.95,31.98,31.87,31.95,342000.0,19.3458,19.364,19.2974,19.3458,342000.0
2008-08-06 15:15:00,31.95,31.99,31.92,31.96,410900.0,19.3458,19.37,19.3276,19.3518,410900.0
2008-08-06 15:20:00,31.96,32.04,31.91,31.92,375700.0,19.3518,19.4003,19.3216,19.3276,375700.0
2008-08-06 15:25:00,31.91,31.93,31.86,31.91,171800.0,19.3216,19.3337,19.2913,19.3216,171800.0
2008-08-06 15:30:00,31.91,31.92,31.87,31.9,502100.0,19.3216,19.3276,19.2974,19.3155,502100.0
2008-08-06 15:35:00,31.9,31.91,31.81,31.86,330000.0,19.3155,19.3216,19.261,19.2913,330000.0
2008-08-06 15:40:00,31.86,31.9,31.83,31.86,215100.0,19.2913,19.3155,19.2731,19.2913,215100.0
2008-08-06 15:45:00,31.86,31.87,31.8,31.8,262100.0,19.2913,19.2974,19.255,19.255,262100.0
2008-08-06 15:50:00,31.8,31.88,31.8,31.88,281000.0,19.255,19.3034,19.255,19.3034,281000.0
2008-08-06 15:55:00,31.88,31.89,31.82,31.83,295100.0,19.3034,19.3095,19.2671,19.2731,295100.0
2008-08-07 09:30:00,31.65,31.65,31.1,31.14,298200.0,19.1641,19.1641,18.8311,18.8553,298200.0
2008-08-07 09:35:00,31.14,31.27,30.9,31.11,611600.0,18.8553,18.9341,18.71,18.8372,611600.0
2008-08-07 09:40:00,31.11,31.25,31.1,31.2,277800.0,18.8372,18.9219,18.8311,18.8917,277800.0
2008-08-07 09:45:00,31.19,31.2,31.08,31.17,198300.0,18.8856,18.8917,18.819,18.8735,198300.0
2008-08-07 09:50:00,31.17,31.34,31.16,31.32,227500.0,18.8735,18.9764,18.8674,18.9643,227500.0
2008-08-07 09:55:00,31.32,31.47,31.28,31.47,204000.0,18.9643,19.0552,18.9401,19.0552,204000.0
2008-08-07 10:00:00,31.49,31.6,31.46,31.58,269700.0,19.0673,19.1339,19.0491,19.1218,269700.0
2008-08-07 10:05:00,31.59,31.77,31.56,31.74,239500.0,19.1278,19.2368,19.1096,19.2186,239500.0
2008-08-07 10:10:00,31.74,31.75,31.61,31.67,220700.0,19.2186,19.2247,19.1399,19.1763,220700.0
2008-08-07 10:15:00,31.68,31.88,31.67,31.84,208500.0,19.1823,19.3034,19.1763,19.2792,208500.0
2008-08-07 10:20:00,31.86,31.88,31.64,31.74,260800.0,19.2913,19.3034,19.1581,19.2186,260800.0
2008-08-07 10:25:00,31.74,31.74,31.52,31.53,151400.0,19.2186,19.2186,19.0854,19.0915,151400.0
2008-08-07 10:30:00,31.53,31.57,31.49,31.56,213700.0,19.0915,19.1157,19.0673,19.1096,213700.0
2008-08-07 10:35:00,31.56,31.56,31.35,31.42,357000.0,19.1096,19.1096,18.9825,19.0249,357000.0
2008-08-07 10:40:00,31.42,31.43,31.24,31.38,207400.0,19.0249,19.0309,18.9159,19.0007,207400.0
2008-08-07 10:45:00,31.37,31.41,31.25,31.28,113300.0,18.9946,19.0188,18.9219,18.9401,113300.0
2008-08-07 10:50:00,31.29,31.35,31.19,31.22,201300.0,18.9462,18.9825,18.8856,18.9038,201300.0
2008-08-07 10:55:00,31.22,31.31,31.22,31.31,148400.0,18.9038,18.9583,18.9038,18.9583,148400.0
2008-08-07 11:00:00,31.31,31.37,31.15,31.15,242500.0,18.9583,18.9946,18.8614,18.8614,242500.0
2008-08-07 11:05:00,31.15,31.21,31.12,31.19,141200.0,18.8614,18.8977,18.8432,18.8856,141200.0
2008-08-07 11:10:00,31.19,31.25,31.14,31.2,141200.0,18.8856,18.9219,18.8553,18.8917,141200.0
2008-08-07 11:15:00,31.19,31.19,31.0,31.01,272400.0,18.8856,18.8856,18.7706,18.7766,272400.0
2008-08-07 11:20:00,31.0,31.05,30.83,30.88,300600.0,18.7706,18.8008,18.6676,18.6979,300600.0
2008-08-07 11:25:00,30.88,31.06,30.88,31.04,182300.0,18.6979,18.8069,18.6979,18.7948,182300.0
2008-08-07 11:30:00,31.05,31.06,30.96,31.05,116900.0,18.8008,18.8069,18.7463,18.8008,116900.0
2008-08-07 11:35:00,31.05,31.06,30.96,30.97,128400.0,18.8008,18.8069,18.7463,18.7524,128400.0
2008-08-07 11:40:00,30.96,30.97,30.84,30.87,143700.0,18.7463,18.7524,18.6737,18.6919,143700.0
2008-08-07 11:45:00,30.87,30.93,30.85,30.87,146600.0,18.6919,18.7282,18.6797,18.6919,146600.0
2008-08-07 11:50:00,30.88,30.95,30.83,30.87,170700.0,18.6979,18.7403,18.6676,18.6919,170700.0
2008-08-07 11:55:00,30.86,30.86,30.7,30.73,155600.0,18.6858,18.6858,18.5889,18.6071,155600.0
2008-08-07 12:00:00,30.73,30.73,30.59,30.63,200400.0,18.6071,18.6071,18.5223,18.5465,200400.0
2008-08-07 12:05:00,30.64,30.68,30.37,30.4,681500.0,18.5526,18.5768,18.3891,18.4073,681500.0
2008-08-07 12:10:00,30.4,30.49,30.37,30.47,224000.0,18.4073,18.4618,18.3891,18.4497,224000.0
2008-08-07 12:15:00,30.46,30.59,30.46,30.51,141600.0,18.4436,18.5223,18.4436,18.4739,141600.0
2008-08-07 12:20:00,30.51,30.61,30.5,30.6,124000.0,18.4739,18.5344,18.4678,18.5284,124000.0
2008-08-07 12:25:00,30.59,30.71,30.57,30.66,107000.0,18.5223,18.595,18.5102,18.5647,107000.0
2008-08-07 12:30:00,30.67,30.69,30.55,30.69,192900.0,18.5708,18.5829,18.4981,18.5829,192900.0
2008-08-07 12:35:00,30.68,30.77,30.67,30.69,130300.0,18.5768,18.6313,18.5708,18.5829,130300.0
2008-08-07 12:40:00,30.69,30.76,30.66,30.67,136100.0,18.5829,18.6252,18.5647,18.5708,136100.0
2008-08-07 12:45:00,30.66,30.87,30.63,30.81,191500.0,18.5647,18.6919,18.5465,18.6555,191500.0
2008-08-07 12:50:00,30.81,30.83,30.77,30.8,203500.0,18.6555,18.6676,18.6313,18.6495,203500.0
2008-08-07 12:55:00,30.8,30.89,30.77,30.87,194900.0,18.6495,18.704,18.6313,18.6919,194900.0
2008-08-07 13:00:00,30.87,30.87,30.68,30.7,121800.0,18.6919,18.6919,18.5768,18.5889,121800.0
2008-08-07 13:05:00,30.71,30.72,30.66,30.7,125300.0,18.595,18.601,18.5647,18.5889,125300.0
2008-08-07 13:10:00,30.7,30.81,30.7,30.79,117400.0,18.5889,18.6555,18.5889,18.6434,117400.0
2008-08-07 13:15:00,30.8,30.82,30.6,30.61,169200.0,18.6495,18.6616,18.5284,18.5344,169200.0
2008-08-07 13:20:00,30.61,30.62,30.56,30.57,86800.0,18.5344,18.5405,18.5041,18.5102,86800.0
2008-08-07 13:25:00,30.58,30.69,30.56,30.69,75700.0,18.5163,18.5829,18.5041,18.5829,75700.0
2008-08-07 13:30:00,30.69,30.75,30.6,30.62,120000.0,18.5829,18.6192,18.5284,18.5405,120000.0
2008-08-07 13:35:00,30.63,30.72,30.61,30.67,158000.0,18.5465,18.601,18.5344,18.5708,158000.0
2008-08-07 13:40:00,30.67,30.87,30.67,30.82,140600.0,18.5708,18.6919,18.5708,18.6616,140600.0
2008-08-07 13:45:00,30.81,30.84,30.68,30.69,184500.0,18.6555,18.6737,18.5768,18.5829,184500.0
2008-08-07 13:50:00,30.7,30.72,30.65,30.7,160900.0,18.5889,18.601,18.5586,18.5889,160900.0
2008-08-07 13:55:00,30.7,30.7,30.57,30.57,126500.0,18.5889,18.5889,18.5102,18.5102,126500.0
2008-08-07 14:00:00,30.58,30.64,30.56,30.57,146100.0,18.5163,18.5526,18.5041,18.5102,146100.0
2008-08-07 14:05:00,30.57,30.58,30.5,30.5,199400.0,18.5102,18.5163,18.4678,18.4678,199400.0
2008-08-07 14:10:00,30.5,30.59,30.49,30.56,175600.0,18.4678,18.5223,18.4618,18.5041,175600.0
2008-08-07 14:15:00,30.55,30.57,30.49,30.51,133800.0,18.4981,18.5102,18.4618,18.4739,133800.0
2008-08-07 14:20:00,30.51,30.55,30.46,30.55,158100.0,18.4739,18.4981,18.4436,18.4981,158100.0
2008-08-07 14:25:00,30.55,30.55,30.46,30.49,195600.0,18.4981,18.4981,18.4436,18.4618,195600.0
2008-08-07 14:30:00,30.49,30.55,30.49,30.54,85100.0,18.4618,18.4981,18.4618,18.492,85100.0
2008-08-07 14:35:00,30.55,30.55,30.43,30.46,165300.0,18.4981,18.4981,18.4254,18.4436,165300.0
2008-08-07 14:40:00,30.46,30.47,30.34,30.35,179500.0,18.4436,18.4497,18.3709,18.377,179500.0
2008-08-07 14:45:00,30.36,30.36,30.21,30.36,352600.0,18.383,18.383,18.2922,18.383,352600.0
2008-08-07 14:50:00,30.36,30.36,30.21,30.31,199100.0,18.383,18.383,18.2922,18.3528,199100.0
2008-08-07 14:55:00,30.31,30.33,30.07,30.09,312100.0,18.3528,18.3649,18.2075,18.2196,312100.0
2008-08-07 15:00:00,30.09,30.19,29.95,30.0,480900.0,18.2196,18.2801,18.1348,18.1651,480900.0
2008-08-07 15:05:00,30.0,30.04,29.97,30.03,553300.0,18.1651,18.1893,18.1469,18.1832,553300.0
2008-08-07 15:10:00,30.02,30.09,30.02,30.07,326000.0,18.1772,18.2196,18.1772,18.2075,326000.0
2008-08-07 15:15:00,30.07,30.15,30.07,30.14,281200.0,18.2075,18.2559,18.2075,18.2498,281200.0
2008-08-07 15:20:00,30.13,30.17,30.09,30.17,215100.0,18.2438,18.268,18.2196,18.268,215100.0
2008-08-07 15:25:00,30.17,30.24,30.17,30.2,271400.0,18.268,18.3104,18.268,18.2862,271400.0
2008-08-07 15:30:00,30.19,30.19,29.95,29.95,451600.0,18.2801,18.2801,18.1348,18.1348,451600.0
2008-08-07 15:35:00,29.95,30.06,29.92,29.96,514600.0,18.1348,18.2014,18.1166,18.1408,514600.0
2008-08-07 15:40:00,29.96,30.05,29.92,30.01,857500.0,18.1408,18.1953,18.1166,18.1711,857500.0
2008-08-07 15:45:00,30.01,30.13,29.97,30.12,657400.0,18.1711,18.2438,18.1469,18.2377,657400.0
2008-08-07 15:50:00,30.13,30.4,30.1,30.4,725100.0,18.2438,18.4073,18.2256,18.4073,725100.0
2008-08-07 15:55:00,30.4,30.46,30.31,30.43,885700.0,18.4073,18.4436,18.3528,18.4254,885700.0
2008-08-08 09:30:00,30.33,30.64,30.16,30.56,186500.0,18.3649,18.5526,18.2619,18.5041,186500.0
2008-08-08 09:35:00,30.54,30.63,30.32,30.57,297000.0,18.492,18.5465,18.3588,18.5102,297000.0
2008-08-08 09:40:00,30.57,30.6,30.28,30.49,259500.0,18.5102,18.5284,18.3346,18.4618,259500.0
2008-08-08 09:45:00,30.5,30.83,30.5,30.83,257800.0,18.4678,18.6676,18.4678,18.6676,257800.0
2008-08-08 09:50:00,30.82,30.91,30.59,30.88,305600.0,18.6616,18.7161,18.5223,18.6979,305600.0
2008-08-08 09:55:00,30.88,30.93,30.69,30.84,265700.0,18.6979,18.7282,18.5829,18.6737,265700.0
2008-08-08 10:00:00,30.85,30.99,30.75,30.84,224800.0,18.6797,18.7645,18.6192,18.6737,224800.0
2008-08-08 10:05:00,30.84,31.08,30.75,31.08,223800.0,18.6737,18.819,18.6192,18.819,223800.0
2008-08-08 10:10:00,31.08,31.33,31.03,31.22,308200.0,18.819,18.9704,18.7887,18.9038,308200.0
2008-08-08 10:15:00,31.21,31.35,31.07,31.17,315800.0,18.8977,18.9825,18.813,18.8735,315800.0
2008-08-08 10:20:00,31.16,31.36,31.03,31.16,302700.0,18.8674,18.9885,18.7887,18.8674,302700.0
2008-08-08 10:25:00,31.17,31.23,31.06,31.12,216400.0,18.8735,18.9098,18.8069,18.8432,216400.0
2008-08-08 10:30:00,31.13,31.15,30.98,31.05,240200.0,18.8493,18.8614,18.7585,18.8008,240200.0
2008-08-08 10:35:00,31.06,31.17,30.93,30.96,171500.0,18.8069,18.8735,18.7282,18.7463,171500.0
2008-08-08 10:40:00,30.96,31.02,30.94,30.97,125100.0,18.7463,18.7827,18.7342,18.7524,125100.0
2008-08-08 10:45:00,30.97,31.05,30.89,31.02,104100.0,18.7524,18.8008,18.704,18.7827,104100.0
2008-08-08 10:50:00,31.01,31.15,30.97,31.07,141800.0,18.7766,18.8614,18.7524,18.813,141800.0
2008-08-08 10:55:00,31.06,31.15,30.9,30.99,114200.0,18.8069,18.8614,18.71,18.7645,114200.0
2008-08-08 11:00:00,30.98,31.01,30.91,30.98,114300.0,18.7585,18.7766,18.7161,18.7585,114300.0
2008-08-08 11:05:00,30.98,30.98,30.79,30.87,146400.0,18.7585,18.7585,18.6434,18.6919,146400.0
2008-08-08 11:10:00,30.87,31.04,30.86,30.98,139800.0,18.6919,18.7948,18.6858,18.7585,139800.0
2008-08-08 11:15:00,30.99,31.04,30.9,30.94,154600.0,18.7645,18.7948,18.71,18.7342,154600.0
2008-08-08 11:20:00,30.94,30.96,30.85,30.87,106700.0,18.7342,18.7463,18.6797,18.6919,106700.0
2008-08-08 11:25:00,30.88,30.9,30.85,30.86,84700.0,18.6979,18.71,18.6797,18.6858,84700.0
2008-08-08 11:30:00,30.86,30.93,30.81,30.93,131500.0,18.6858,18.7282,18.6555,18.7282,131500.0
2008-08-08 11:35:00,30.92,30.93,30.72,30.73,191300.0,18.7221,18.7282,18.601,18.6071,191300.0
2008-08-08 11:40:00,30.73,30.76,30.58,30.7,185200.0,18.6071,18.6252,18.5163,18.5889,185200.0
2008-08-08 11:45:00,30.7,30.78,30.69,30.78,124100.0,18.5889,18.6374,18.5829,18.6374,124100.0
2008-08-08 11:50:00,30.78,30.78,30.72,30.73,85200.0,18.6374,18.6374,18.601,18.6071,85200.0
2008-08-08 11:55:00,30.73,30.79,30.7,30.71,88400.0,18.6071,18.6434,18.5889,18.595,88400.0
2008-08-08 12:00:00,30.7,30.79,30.68,30.7,130000.0,18.5889,18.6434,18.5768,18.5889,130000.0
2008-08-08 12:05:00,30.7,30.76,30.62,30.69,126000.0,18.5889,18.6252,18.5405,18.5829,126000.0
2008-08-08 12:10:00,30.7,30.83,30.67,30.83,84000.0,18.5889,18.6676,18.5708,18.6676,84000.0
2008-08-08 12:15:00,30.83,30.9,30.79,30.9,127500.0,18.6676,18.71,18.6434,18.71,127500.0
2008-08-08 12:20:00,30.9,30.93,30.81,30.9,147400.0,18.71,18.7282,18.6555,18.71,147400.0
2008-08-08 12:25:00,30.89,30.93,30.85,30.87,103000.0,18.704,18.7282,18.6797,18.6919,103000.0
2008-08-08 12:30:00,30.86,30.91,30.8,30.85,102300.0,18.6858,18.7161,18.6495,18.6797,102300.0
2008-08-08 12:35:00,30.84,30.94,30.8,30.94,73900.0,18.6737,18.7342,18.6495,18.7342,73900.0
2008-08-08 12:40:00,30.93,31.0,30.91,30.93,131100.0,18.7282,18.7706,18.7161,18.7282,131100.0
2008-08-08 12:45:00,30.93,30.97,30.91,30.95,76400.0,18.7282,18.7524,18.7161,18.7403,76400.0
2008-08-08 12:50:00,30.95,31.0,30.92,30.96,85600.0,18.7403,18.7706,18.7221,18.7463,85600.0
2008-08-08 12:55:00,30.96,31.0,30.93,30.98,93400.0,18.7463,18.7706,18.7282,18.7585,93400.0
2008-08-08 13:00:00,30.99,31.01,30.94,31.0,80600.0,18.7645,18.7766,18.7342,18.7706,80600.0
2008-08-08 13:05:00,31.0,31.07,30.99,31.03,93900.0,18.7706,18.813,18.7645,18.7887,93900.0
2008-08-08 13:10:00,31.03,31.04,30.92,30.93,111900.0,18.7887,18.7948,18.7221,18.7282,111900.0
2008-08-08 13:15:00,30.93,31.0,30.9,30.97,98400.0,18.7282,18.7706,18.71,18.7524,98400.0
2008-08-08 13:20:00,30.97,31.04,30.95,31.0,58700.0,18.7524,18.7948,18.7403,18.7706,58700.0
2008-08-08 13:25:00,31.0,31.24,31.0,31.19,158200.0,18.7706,18.9159,18.7706,18.8856,158200.0
2008-08-08 13:30:00,31.19,31.25,31.09,31.25,142800.0,18.8856,18.9219,18.8251,18.9219,142800.0
2008-08-08 13:35:00,31.24,31.25,31.16,31.21,128200.0,18.9159,18.9219,18.8674,18.8977,128200.0
2008-08-08 13:40:00,31.22,31.42,31.2,31.35,347400.0,18.9038,19.0249,18.8917,18.9825,347400.0
2008-08-08 13:45:00,31.36,31.36,31.17,31.31,118400.0,18.9885,18.9885,18.8735,18.9583,118400.0
2008-08-08 13:50:00,31.31,31.38,31.25,31.25,141300.0,18.9583,19.0007,18.9219,18.9219,141300.0
2008-08-08 13:55:00,31.25,31.3,31.21,31.22,99300.0,18.9219,18.9522,18.8977,18.9038,99300.0
2008-08-08 14:00:00,31.22,31.28,31.2,31.28,100800.0,18.9038,18.9401,18.8917,18.9401,100800.0
2008-08-08 14:05:00,31.27,31.34,31.25,31.33,98500.0,18.9341,18.9764,18.9219,18.9704,98500.0
2008-08-08 14:10:00,31.33,31.35,31.27,31.33,90300.0,18.9704,18.9825,18.9341,18.9704,90300.0
2008-08-08 14:15:00,31.33,31.4,31.32,31.39,145200.0,18.9704,19.0128,18.9643,19.0067,145200.0
2008-08-08 14:20:00,31.4,31.49,31.38,31.4,202500.0,19.0128,19.0673,19.0007,19.0128,202500.0
2008-08-08 14:25:00,31.4,31.5,31.38,31.5,157200.0,19.0128,19.0733,19.0007,19.0733,157200.0
2008-08-08 14:30:00,31.5,31.58,31.5,31.52,163500.0,19.0733,19.1218,19.0733,19.0854,163500.0
2008-08-08 14:35:00,31.52,31.56,31.47,31.54,112400.0,19.0854,19.1096,19.0552,19.0975,112400.0
2008-08-08 14:40:00,31.56,31.6,31.4,31.43,255300.0,19.1096,19.1339,19.0128,19.0309,255300.0
2008-08-08 14:45:00,31.44,31.47,31.33,31.37,231100.0,19.037,19.0552,18.9704,18.9946,231100.0
2008-08-08 14:50:00,31.37,31.44,31.33,31.44,143200.0,18.9946,19.037,18.9704,19.037,143200.0
2008-08-08 14:55:00,31.45,31.48,31.42,31.45,117700.0,19.043,19.0612,19.0249,19.043,117700.0
2008-08-08 15:00:00,31.46,31.58,31.46,31.53,186500.0,19.0491,19.1218,19.0491,19.0915,186500.0
2008-08-08 15:05:00,31.52,31.59,31.49,31.55,226900.0,19.0854,19.1278,19.0673,19.1036,226900.0
2008-08-08 15:10:00,31.55,31.6,31.53,31.54,138800.0,19.1036,19.1339,19.0915,19.0975,138800.0
2008-08-08 15:15:00,31.54,31.57,31.36,31.41,270400.0,19.0975,19.1157,18.9885,19.0188,270400.0
2008-08-08 15:20:00,31.41,31.51,31.4,31.45,186500.0,19.0188,19.0794,19.0128,19.043,186500.0
2008-08-08 15:25:00,31.46,31.54,31.44,31.5,129200.0,19.0491,19.0975,19.037,19.0733,129200.0
2008-08-08 15:30:00,31.52,31.56,31.48,31.55,246300.0,19.0854,19.1096,19.0612,19.1036,246300.0
2008-08-08 15:35:00,31.55,31.68,31.53,31.67,456000.0,19.1036,19.1823,19.0915,19.1763,456000.0
2008-08-08 15:40:00,31.67,31.74,31.61,31.64,517200.0,19.1763,19.2186,19.1399,19.1581,517200.0
2008-08-08 15:45:00,31.64,31.65,31.51,31.52,430500.0,19.1581,19.1641,19.0794,19.0854,430500.0
2008-08-08 15:50:00,31.53,31.56,31.34,31.34,640800.0,19.0915,19.1096,18.9764,18.9764,640800.0
2008-08-08 15:55:00,31.33,31.42,31.26,31.38,664500.0,18.9704,19.0249,18.928,19.0007,664500.0
2008-08-11 09:30:00,31.5,31.64,31.1,31.23,178300.0,19.0733,19.1581,18.8311,18.9098,178300.0
2008-08-11 09:35:00,31.25,31.39,31.11,31.29,97400.0,18.9219,19.0067,18.8372,18.9462,97400.0
2008-08-11 09:40:00,31.28,31.55,31.28,31.39,113400.0,18.9401,19.1036,18.9401,19.0067,113400.0
2008-08-11 09:45:00,31.38,31.55,31.37,31.43,113600.0,19.0007,19.1036,18.9946,19.0309,113600.0
2008-08-11 09:50:00,31.43,31.55,31.31,31.46,202600.0,19.0309,19.1036,18.9583,19.0491,202600.0
2008-08-11 09:55:00,31.46,31.6,31.35,31.55,160200.0,19.0491,19.1339,18.9825,19.1036,160200.0
2008-08-11 10:00:00,31.54,31.56,31.39,31.49,112500.0,19.0975,19.1096,19.0067,19.0673,112500.0
2008-08-11 10:05:00,31.42,31.48,31.36,31.48,132700.0,19.0249,19.0612,18.9885,19.0612,132700.0
2008-08-11 10:10:00,31.48,31.53,31.38,31.4,157200.0,19.0612,19.0915,19.0007,19.0128,157200.0
2008-08-11 10:15:00,31.4,31.57,31.4,31.53,136000.0,19.0128,19.1157,19.0128,19.0915,136000.0
2008-08-11 10:20:00,31.52,31.53,31.4,31.4,232600.0,19.0854,19.0915,19.0128,19.0128,232600.0
2008-08-11 10:25:00,31.4,31.41,31.31,31.35,139000.0,19.0128,19.0188,18.9583,18.9825,139000.0
2008-08-11 10:30:00,31.35,31.42,31.28,31.34,121500.0,18.9825,19.0249,18.9401,18.9764,121500.0
2008-08-11 10:35:00,31.35,31.35,31.17,31.17,123900.0,18.9825,18.9825,18.8735,18.8735,123900.0
2008-08-11 10:40:00,31.18,31.2,31.11,31.14,194300.0,18.8796,18.8917,18.8372,18.8553,194300.0
2008-08-11 10:45:00,31.14,31.2,31.12,31.19,212400.0,18.8553,18.8917,18.8432,18.8856,212400.0
2008-08-11 10:50:00,31.19,31.36,31.18,31.26,149200.0,18.8856,18.9885,18.8796,18.928,149200.0
2008-08-11 10:55:00,31.25,31.33,31.22,31.24,138700.0,18.9219,18.9704,18.9038,18.9159,138700.0
2008-08-11 11:00:00,31.26,31.35,31.22,31.35,114100.0,18.928,18.9825,18.9038,18.9825,114100.0
2008-08-11 11:05:00,31.35,31.5,31.33,31.5,147400.0,18.9825,19.0733,18.9704,19.0733,147400.0
2008-08-11 11:10:00,31.5,31.52,31.38,31.43,207400.0,19.0733,19.0854,19.0007,19.0309,207400.0
2008-08-11 11:15:00,31.42,31.45,31.35,31.4,194400.0,19.0249,19.043,18.9825,19.0128,194400.0
2008-08-11 11:20:00,31.4,31.4,31.29,31.34,212500.0,19.0128,19.0128,18.9462,18.9764,212500.0
2008-08-11 11:25:00,31.35,31.58,31.34,31.55,150700.0,18.9825,19.1218,18.9764,19.1036,150700.0
2008-08-11 11:30:00,31.56,31.58,31.46,31.57,161700.0,19.1096,19.1218,19.0491,19.1157,161700.0
2008-08-11 11:35:00,31.58,31.8,31.57,31.78,248300.0,19.1218,19.255,19.1157,19.2429,248300.0
2008-08-11 11:40:00,31.77,31.91,31.74,31.8,200600.0,19.2368,19.3216,19.2186,19.255,200600.0
2008-08-11 11:45:00,31.8,31.84,31.73,31.76,201700.0,19.255,19.2792,19.2126,19.2307,201700.0
2008-08-11 11:50:00,31.77,31.97,31.76,31.95,160600.0,19.2368,19.3579,19.2307,19.3458,160600.0
2008-08-11 11:55:00,31.95,31.98,31.81,31.82,215200.0,19.3458,19.364,19.261,19.2671,215200.0
2008-08-11 12:00:00,31.81,31.99,31.81,31.98,137700.0,19.261,19.37,19.261,19.364,137700.0
2008-08-11 12:05:00,31.98,31.99,31.93,31.96,167500.0,19.364,19.37,19.3337,19.3518,167500.0
2008-08-11 12:10:00,31.95,31.98,31.84,31.84,124400.0,19.3458,19.364,19.2792,19.2792,124400.0
2008-08-11 12:15:00,31.84,31.93,31.83,31.92,164100.0,19.2792,19.3337,19.2731,19.3276,164100.0
2008-08-11 12:20:00,31.93,32.0,31.92,32.0,166100.0,19.3337,19.3761,19.3276,19.3761,166100.0
2008-08-11 12:25:00,32.0,32.25,31.99,32.24,459600.0,19.3761,19.5274,19.37,19.5214,459600.0
2008-08-11 12:30:00,32.24,32.31,32.23,32.26,431100.0,19.5214,19.5638,19.5153,19.5335,431100.0
2008-08-11 12:35:00,32.26,32.32,32.23,32.24,209000.0,19.5335,19.5698,19.5153,19.5214,209000.0
2008-08-11 12:40:00,32.25,32.35,32.23,32.34,242400.0,19.5274,19.588,19.5153,19.5819,242400.0
2008-08-11 12:45:00,32.34,32.34,32.22,32.24,231300.0,19.5819,19.5819,19.5093,19.5214,231300.0
2008-08-11 12:50:00,32.24,32.27,32.2,32.26,248400.0,19.5214,19.5396,19.4972,19.5335,248400.0
2008-08-11 12:55:00,32.26,32.3,32.22,32.26,125300.0,19.5335,19.5577,19.5093,19.5335,125300.0
2008-08-11 13:00:00,32.26,32.27,32.15,32.16,111400.0,19.5335,19.5396,19.4669,19.4729,111400.0
2008-08-11 13:05:00,32.15,32.23,32.14,32.2,108000.0,19.4669,19.5153,19.4608,19.4972,108000.0
2008-08-11 13:10:00,32.21,32.23,32.09,32.12,196500.0,19.5032,19.5153,19.4306,19.4487,196500.0
2008-08-11 13:15:00,32.12,32.2,32.11,32.19,90800.0,19.4487,19.4972,19.4427,19.4911,90800.0
2008-08-11 13:20:00,32.19,32.3,32.19,32.2,131900.0,19.4911,19.5577,19.4911,19.4972,131900.0
2008-08-11 13:25:00,32.2,32.31,32.16,32.3,110900.0,19.4972,19.5638,19.4729,19.5577,110900.0
2008-08-11 13:30:00,32.3,32.4,32.3,32.39,191100.0,19.5577,19.6183,19.5577,19.6122,191100.0
2008-08-11 13:35:00,32.4,32.44,32.34,32.42,325000.0,19.6183,19.6425,19.5819,19.6304,325000.0
2008-08-11 13:40:00,32.42,32.42,32.21,32.25,173500.0,19.6304,19.6304,19.5032,19.5274,173500.0
2008-08-11 13:45:00,32.25,32.34,32.25,32.33,62100.0,19.5274,19.5819,19.5274,19.5759,62100.0
2008-08-11 13:50:00,32.33,32.43,32.29,32.37,158200.0,19.5759,19.6364,19.5517,19.6001,158200.0
2008-08-11 13:55:00,32.37,32.43,32.2,32.22,197400.0,19.6001,19.6364,19.4972,19.5093,197400.0
2008-08-11 14:00:00,32.22,32.24,32.02,32.19,245100.0,19.5093,19.5214,19.3882,19.4911,245100.0
2008-08-11 14:05:00,32.2,32.33,32.2,32.29,179300.0,19.4972,19.5759,19.4972,19.5517,179300.0
2008-08-11 14:10:00,32.3,32.3,32.16,32.18,149800.0,19.5577,19.5577,19.4729,19.4851,149800.0
2008-08-11 14:15:00,32.19,32.24,32.15,32.21,147900.0,19.4911,19.5214,19.4669,19.5032,147900.0
2008-08-11 14:20:00,32.21,32.22,31.97,32.1,259900.0,19.5032,19.5093,19.3579,19.4366,259900.0
2008-08-11 14:25:00,32.1,32.13,32.03,32.07,187200.0,19.4366,19.4548,19.3942,19.4185,187200.0
2008-08-11 14:30:00,32.07,32.09,31.97,32.0,167200.0,19.4185,19.4306,19.3579,19.3761,167200.0
2008-08-11 14:35:00,32.0,32.03,31.87,31.99,253300.0,19.3761,19.3942,19.2974,19.37,253300.0
2008-08-11 14:40:00,32.0,32.01,31.76,31.8,348900.0,19.3761,19.3821,19.2307,19.255,348900.0
2008-08-11 14:45:00,31.8,31.88,31.76,31.8,228500.0,19.255,19.3034,19.2307,19.255,228500.0
2008-08-11 14:50:00,31.8,31.83,31.58,31.61,300300.0,19.255,19.2731,19.1218,19.1399,300300.0
2008-08-11 14:55:00,31.6,31.77,31.58,31.75,295600.0,19.1339,19.2368,19.1218,19.2247,295600.0
2008-08-11 15:00:00,31.75,31.95,31.72,31.92,258100.0,19.2247,19.3458,19.2065,19.3276,258100.0
2008-08-11 15:05:00,31.91,32.03,31.83,31.93,201800.0,19.3216,19.3942,19.2731,19.3337,201800.0
2008-08-11 15:10:00,31.94,31.94,31.81,31.91,177800.0,19.3397,19.3397,19.261,19.3216,177800.0
2008-08-11 15:15:00,31.91,31.92,31.75,31.77,152900.0,19.3216,19.3276,19.2247,19.2368,152900.0
2008-08-11 15:20:00,31.77,31.82,31.67,31.77,264300.0,19.2368,19.2671,19.1763,19.2368,264300.0
2008-08-11 15:25:00,31.77,31.84,31.72,31.73,158700.0,19.2368,19.2792,19.2065,19.2126,158700.0
2008-08-11 15:30:00,31.73,31.73,31.58,31.59,313800.0,19.2126,19.2126,19.1218,19.1278,313800.0
2008-08-11 15:35:00,31.59,31.82,31.57,31.77,313400.0,19.1278,19.2671,19.1157,19.2368,313400.0
2008-08-11 15:40:00,31.77,31.87,31.69,31.84,363900.0,19.2368,19.2974,19.1884,19.2792,363900.0
2008-08-11 15:45:00,31.84,31.84,31.72,31.84,365500.0,19.2792,19.2792,19.2065,19.2792,365500.0
2008-08-11 15:50:00,31.84,32.22,31.8,31.86,414700.0,19.2792,19.5093,19.255,19.2913,414700.0
2008-08-11 15:55:00,31.85,32.0,31.84,31.97,521400.0,19.2852,19.3761,19.2792,19.3579,521400.0
2008-08-12 09:30:00,31.46,31.55,31.33,31.36,192300.0,19.0491,19.1036,18.9704,18.9885,192300.0
2008-08-12 09:35:00,31.35,31.48,31.27,31.31,221800.0,18.9825,19.0612,18.9341,18.9583,221800.0
2008-08-12 09:40:00,31.3,31.39,31.25,31.35,327000.0,18.9522,19.0067,18.9219,18.9825,327000.0
2008-08-12 09:45:00,31.36,31.48,31.18,31.26,204300.0,18.9885,19.0612,18.8796,18.928,204300.0
2008-08-12 09:50:00,31.27,31.38,31.15,31.3,232500.0,18.9341,19.0007,18.8614,18.9522,232500.0
2008-08-12 09:55:00,31.3,31.34,31.22,31.27,307400.0,18.9522,18.9764,18.9038,18.9341,307400.0
2008-08-12 10:00:00,31.28,31.33,31.19,31.21,434600.0,18.9401,18.9704,18.8856,18.8977,434600.0
2008-08-12 10:05:00,31.21,31.27,31.18,31.22,365800.0,18.8977,18.9341,18.8796,18.9038,365800.0
2008-08-12 10:10:00,31.22,31.26,31.17,31.22,255600.0,18.9038,18.928,18.8735,18.9038,255600.0
2008-08-12 10:15:00,31.23,31.28,31.1,31.1,273000.0,18.9098,18.9401,18.8311,18.8311,273000.0
2008-08-12 10:20:00,31.1,31.19,31.06,31.09,254300.0,18.8311,18.8856,18.8069,18.8251,254300.0
2008-08-12 10:25:00,31.09,31.09,30.96,30.96,176900.0,18.8251,18.8251,18.7463,18.7463,176900.0
2008-08-12 10:30:00,30.97,31.03,30.89,31.03,263200.0,18.7524,18.7887,18.704,18.7887,263200.0
2008-08-12 10:35:00,31.02,31.13,31.02,31.05,140200.0,18.7827,18.8493,18.7827,18.8008,140200.0
2008-08-12 10:40:00,31.06,31.19,31.04,31.19,130200.0,18.8069,18.8856,18.7948,18.8856,130200.0
2008-08-12 10:45:00,31.18,31.27,31.13,31.24,187500.0,18.8796,18.9341,18.8493,18.9159,187500.0
2008-08-12 10:50:00,31.24,31.28,31.14,31.19,145100.0,18.9159,18.9401,18.8553,18.8856,145100.0
2008-08-12 10:55:00,31.19,31.32,31.18,31.21,206100.0,18.8856,18.9643,18.8796,18.8977,206100.0
2008-08-12 11:00:00,31.21,31.25,31.12,31.13,95800.0,18.8977,18.9219,18.8432,18.8493,95800.0
2008-08-12 11:05:00,31.13,31.47,31.12,31.47,203800.0,18.8493,19.0552,18.8432,19.0552,203800.0
2008-08-12 11:10:00,31.46,31.57,31.43,31.56,275300.0,19.0491,19.1157,19.0309,19.1096,275300.0
2008-08-12 11:15:00,31.55,31.75,31.51,31.69,272400.0,19.1036,19.2247,19.0794,19.1884,272400.0
2008-08-12 11:20:00,31.69,31.75,31.53,31.54,195800.0,19.1884,19.2247,19.0915,19.0975,195800.0
2008-08-12 11:25:00,31.54,31.69,31.52,31.62,235900.0,19.0975,19.1884,19.0854,19.146,235900.0
2008-08-12 11:30:00,31.61,31.67,31.58,31.66,262000.0,19.1399,19.1763,19.1218,19.1702,262000.0
2008-08-12 11:35:00,31.66,31.66,31.55,31.55,175500.0,19.1702,19.1702,19.1036,19.1036,175500.0
2008-08-12 11:40:00,31.56,31.63,31.52,31.59,149200.0,19.1096,19.152,19.0854,19.1278,149200.0
2008-08-12 11:45:00,31.58,31.6,31.47,31.49,140800.0,19.1218,19.1339,19.0552,19.0673,140800.0
2008-08-12 11:50:00,31.48,31.57,31.46,31.47,118400.0,19.0612,19.1157,19.0491,19.0552,118400.0
2008-08-12 11:55:00,31.48,31.51,31.4,31.46,93900.0,19.0612,19.0794,19.0128,19.0491,93900.0
2008-08-12 12:00:00,31.46,31.46,31.35,31.38,200400.0,19.0491,19.0491,18.9825,19.0007,200400.0
2008-08-12 12:05:00,31.39,31.41,31.32,31.37,179600.0,19.0067,19.0188,18.9643,18.9946,179600.0
2008-08-12 12:10:00,31.38,31.42,31.33,31.39,53900.0,19.0007,19.0249,18.9704,19.0067,53900.0
2008-08-12 12:15:00,31.38,31.42,31.35,31.4,65200.0,19.0007,19.0249,18.9825,19.0128,65200.0
2008-08-12 12:20:00,31.4,31.43,31.38,31.42,48100.0,19.0128,19.0309,19.0007,19.0249,48100.0
2008-08-12 12:25:00,31.42,31.48,31.37,31.38,106300.0,19.0249,19.0612,18.9946,19.0007,106300.0
2008-08-12 12:30:00,31.39,31.45,31.34,31.37,77800.0,19.0067,19.043,18.9764,18.9946,77800.0
2008-08-12 12:35:00,31.37,31.46,31.35,31.45,100000.0,18.9946,19.0491,18.9825,19.043,100000.0
2008-08-12 12:40:00,31.46,31.53,31.42,31.44,108000.0,19.0491,19.0915,19.0249,19.037,108000.0
2008-08-12 12:45:00,31.44,31.45,31.37,31.39,80200.0,19.037,19.043,18.9946,19.0067,80200.0
2008-08-12 12:50:00,31.4,31.43,31.33,31.42,71700.0,19.0128,19.0309,18.9704,19.0249,71700.0
2008-08-12 12:55:00,31.41,31.49,31.35,31.48,77900.0,19.0188,19.0673,18.9825,19.0612,77900.0
2008-08-12 13:00:00,31.49,31.52,31.42,31.42,99000.0,19.0673,19.0854,19.0249,19.0249,99000.0
2008-08-12 13:05:00,31.42,31.44,31.38,31.42,65800.0,19.0249,19.037,19.0007,19.0249,65800.0
2008-08-12 13:10:00,31.42,31.43,31.28,31.28,114800.0,19.0249,19.0309,18.9401,18.9401,114800.0
2008-08-12 13:15:00,31.29,31.34,31.25,31.3,124400.0,18.9462,18.9764,18.9219,18.9522,124400.0
2008-08-12 13:20:00,31.31,31.31,31.11,31.13,188500.0,18.9583,18.9583,18.8372,18.8493,188500.0
2008-08-12 13:25:00,31.13,31.21,31.12,31.15,122600.0,18.8493,18.8977,18.8432,18.8614,122600.0
2008-08-12 13:30:00,31.15,31.15,31.03,31.09,112800.0,18.8614,18.8614,18.7887,18.8251,112800.0
2008-08-12 13:35:00,31.09,31.09,31.0,31.02,153200.0,18.8251,18.8251,18.7706,18.7827,153200.0
2008-08-12 13:40:00,31.02,31.11,31.01,31.05,126000.0,18.7827,18.8372,18.7766,18.8008,126000.0
2008-08-12 13:45:00,31.06,31.07,31.01,31.03,107200.0,18.8069,18.813,18.7766,18.7887,107200.0
2008-08-12 13:50:00,31.02,31.03,30.94,30.98,183100.0,18.7827,18.7887,18.7342,18.7585,183100.0
2008-08-12 13:55:00,30.97,30.99,30.9,30.93,119700.0,18.7524,18.7645,18.71,18.7282,119700.0
2008-08-12 14:00:00,30.93,31.05,30.93,31.02,234100.0,18.7282,18.8008,18.7282,18.7827,234100.0
2008-08-12 14:05:00,31.03,31.06,30.91,30.93,181400.0,18.7887,18.8069,18.7161,18.7282,181400.0
2008-08-12 14:10:00,30.92,31.0,30.89,30.99,102500.0,18.7221,18.7706,18.704,18.7645,102500.0
2008-08-12 14:15:00,30.99,30.99,30.87,30.89,86000.0,18.7645,18.7645,18.6919,18.704,86000.0
2008-08-12 14:20:00,30.9,30.98,30.86,30.9,217500.0,18.71,18.7585,18.6858,18.71,217500.0
2008-08-12 14:25:00,30.9,31.07,30.89,30.98,193900.0,18.71,18.813,18.704,18.7585,193900.0
2008-08-12 14:30:00,30.98,30.99,30.91,30.92,75600.0,18.7585,18.7645,18.7161,18.7221,75600.0
2008-08-12 14:35:00,30.92,30.94,30.85,30.86,85400.0,18.7221,18.7342,18.6797,18.6858,85400.0
2008-08-12 14:40:00,30.86,30.88,30.75,30.75,162700.0,18.6858,18.6979,18.6192,18.6192,162700.0
2008-08-12 14:45:00,30.75,30.8,30.75,30.75,196800.0,18.6192,18.6495,18.6192,18.6192,196800.0
2008-08-12 14:50:00,30.75,30.81,30.75,30.76,193400.0,18.6192,18.6555,18.6192,18.6252,193400.0
2008-08-12 14:55:00,30.76,30.77,30.57,30.57,236000.0,18.6252,18.6313,18.5102,18.5102,236000.0
2008-08-12 15:00:00,30.57,30.61,30.37,30.38,409000.0,18.5102,18.5344,18.3891,18.3952,409000.0
2008-08-12 15:05:00,30.37,30.58,30.36,30.43,353800.0,18.3891,18.5163,18.383,18.4254,353800.0
2008-08-12 15:10:00,30.43,30.47,30.26,30.33,328200.0,18.4254,18.4497,18.3225,18.3649,328200.0
2008-08-12 15:15:00,30.33,30.35,30.17,30.35,298800.0,18.3649,18.377,18.268,18.377,298800.0
2008-08-12 15:20:00,30.35,30.47,30.26,30.35,271600.0,18.377,18.4497,18.3225,18.377,271600.0
2008-08-12 15:25:00,30.35,30.54,30.28,30.45,261800.0,18.377,18.492,18.3346,18.4375,261800.0
2008-08-12 15:30:00,30.46,30.53,30.33,30.36,472100.0,18.4436,18.486,18.3649,18.383,472100.0
2008-08-12 15:35:00,30.35,30.52,30.3,30.32,459300.0,18.377,18.4799,18.3467,18.3588,459300.0
2008-08-12 15:40:00,30.31,30.59,30.23,30.47,739800.0,18.3528,18.5223,18.3043,18.4497,739800.0
2008-08-12 15:45:00,30.47,30.54,30.45,30.47,532400.0,18.4497,18.492,18.4375,18.4497,532400.0
2008-08-12 15:50:00,30.49,30.53,30.4,30.48,591700.0,18.4618,18.486,18.4073,18.4557,591700.0
2008-08-12 15:55:00,30.48,30.53,30.45,30.5,682000.0,18.4557,18.486,18.4375,18.4678,682000.0
2008-08-13 09:30:00,30.23,30.31,29.59,30.05,481000.0,18.3043,18.3528,17.9168,18.1953,481000.0
2008-08-13 09:35:00,30.05,30.13,29.91,29.96,637800.0,18.1953,18.2438,18.1106,18.1408,637800.0
2008-08-13 09:40:00,29.97,30.05,29.84,29.94,326600.0,18.1469,18.1953,18.0682,18.1287,326600.0
2008-08-13 09:45:00,29.96,29.98,29.75,29.83,255400.0,18.1408,18.153,18.0137,18.0621,255400.0
2008-08-13 09:50:00,29.84,30.04,29.75,29.97,217300.0,18.0682,18.1893,18.0137,18.1469,217300.0
2008-08-13 09:55:00,29.97,30.01,29.76,29.87,160100.0,18.1469,18.1711,18.0197,18.0863,160100.0
2008-08-13 10:00:00,29.86,30.05,29.81,30.01,253500.0,18.0803,18.1953,18.05,18.1711,253500.0
2008-08-13 10:05:00,30.0,30.04,29.79,29.87,328500.0,18.1651,18.1893,18.0379,18.0863,328500.0
2008-08-13 10:10:00,29.89,29.89,29.75,29.76,212700.0,18.0985,18.0985,18.0137,18.0197,212700.0
2008-08-13 10:15:00,29.77,29.79,29.65,29.75,237600.0,18.0258,18.0379,17.9531,18.0137,237600.0
2008-08-13 10:20:00,29.75,29.9,29.74,29.85,189500.0,18.0137,18.1045,18.0076,18.0742,189500.0
2008-08-13 10:25:00,29.85,29.86,29.69,29.69,171900.0,18.0742,18.0803,17.9774,17.9774,171900.0
2008-08-13 10:30:00,29.69,29.7,29.57,29.6,181300.0,17.9774,17.9834,17.9047,17.9229,181300.0
2008-08-13 10:35:00,29.59,29.59,29.43,29.46,399500.0,17.9168,17.9168,17.8199,17.8381,399500.0
2008-08-13 10:40:00,29.47,29.55,29.43,29.53,222100.0,17.8441,17.8926,17.8199,17.8805,222100.0
2008-08-13 10:45:00,29.53,29.66,29.51,29.6,218100.0,17.8805,17.9592,17.8684,17.9229,218100.0
2008-08-13 10:50:00,29.6,29.6,29.51,29.58,125200.0,17.9229,17.9229,17.8684,17.9108,125200.0
2008-08-13 10:55:00,29.57,29.6,29.5,29.58,137200.0,17.9047,17.9229,17.8623,17.9108,137200.0
2008-08-13 11:00:00,29.59,29.62,29.57,29.58,130800.0,17.9168,17.935,17.9047,17.9108,130800.0
2008-08-13 11:05:00,29.58,29.59,29.38,29.39,238400.0,17.9108,17.9168,17.7897,17.7957,238400.0
2008-08-13 11:10:00,29.39,29.43,29.31,29.4,239500.0,17.7957,17.8199,17.7473,17.8018,239500.0
2008-08-13 11:15:00,29.41,29.49,29.4,29.48,130300.0,17.8078,17.8563,17.8018,17.8502,130300.0
2008-08-13 11:20:00,29.49,29.51,29.45,29.49,139000.0,17.8563,17.8684,17.832,17.8563,139000.0
2008-08-13 11:25:00,29.48,29.53,29.46,29.49,219200.0,17.8502,17.8805,17.8381,17.8563,219200.0
2008-08-13 11:30:00,29.5,29.5,29.42,29.45,139600.0,17.8623,17.8623,17.8139,17.832,139600.0
2008-08-13 11:35:00,29.45,29.54,29.41,29.5,187300.0,17.832,17.8865,17.8078,17.8623,187300.0
2008-08-13 11:40:00,29.5,29.53,29.49,29.52,266100.0,17.8623,17.8805,17.8563,17.8744,266100.0
2008-08-13 11:45:00,29.52,29.55,29.5,29.54,371400.0,17.8744,17.8926,17.8623,17.8865,371400.0
2008-08-13 11:50:00,29.53,29.54,29.49,29.52,181900.0,17.8805,17.8865,17.8563,17.8744,181900.0
2008-08-13 11:55:00,29.52,29.54,29.39,29.43,263800.0,17.8744,17.8865,17.7957,17.8199,263800.0
2008-08-13 12:00:00,29.43,29.52,29.43,29.5,222200.0,17.8199,17.8744,17.8199,17.8623,222200.0
2008-08-13 12:05:00,29.5,29.53,29.26,29.26,237600.0,17.8623,17.8805,17.717,17.717,237600.0
2008-08-13 12:10:00,29.26,29.32,29.25,29.26,180500.0,17.717,17.7533,17.7109,17.717,180500.0
2008-08-13 12:15:00,29.26,29.3,29.23,29.28,147700.0,17.717,17.7412,17.6988,17.7291,147700.0
2008-08-13 12:20:00,29.27,29.44,29.27,29.41,234500.0,17.723,17.826,17.723,17.8078,234500.0
2008-08-13 12:25:00,29.41,29.53,29.4,29.53,149200.0,17.8078,17.8805,17.8018,17.8805,149200.0
2008-08-13 12:30:00,29.53,29.71,29.51,29.63,297600.0,17.8805,17.9895,17.8684,17.941,297600.0
2008-08-13 12:35:00,29.63,29.75,29.56,29.74,153600.0,17.941,18.0137,17.8986,18.0076,153600.0
2008-08-13 12:40:00,29.75,29.89,29.72,29.82,179800.0,18.0137,18.0985,17.9955,18.0561,179800.0
2008-08-13 12:45:00,29.82,29.82,29.71,29.79,146500.0,18.0561,18.0561,17.9895,18.0379,146500.0
2008-08-13 12:50:00,29.79,29.92,29.77,29.92,108700.0,18.0379,18.1166,18.0258,18.1166,108700.0
2008-08-13 12:55:00,29.91,30.02,29.88,29.99,290800.0,18.1106,18.1772,18.0924,18.159,290800.0
2008-08-13 13:00:00,29.98,30.0,29.89,29.92,261500.0,18.153,18.1651,18.0985,18.1166,261500.0
2008-08-13 13:05:00,29.92,29.96,29.91,29.93,164700.0,18.1166,18.1408,18.1106,18.1227,164700.0
2008-08-13 13:10:00,29.94,29.95,29.8,29.88,339900.0,18.1287,18.1348,18.044,18.0924,339900.0
2008-08-13 13:15:00,29.88,29.92,29.85,29.92,117700.0,18.0924,18.1166,18.0742,18.1166,117700.0
2008-08-13 13:20:00,29.92,30.05,29.87,30.04,182100.0,18.1166,18.1953,18.0863,18.1893,182100.0
2008-08-13 13:25:00,30.04,30.24,30.04,30.14,303100.0,18.1893,18.3104,18.1893,18.2498,303100.0
2008-08-13 13:30:00,30.13,30.31,30.12,30.16,266400.0,18.2438,18.3528,18.2377,18.2619,266400.0
2008-08-13 13:35:00,30.16,30.28,30.05,30.23,175100.0,18.2619,18.3346,18.1953,18.3043,175100.0
2008-08-13 13:40:00,30.23,30.37,30.2,30.21,322100.0,18.3043,18.3891,18.2862,18.2922,322100.0
2008-08-13 13:45:00,30.21,30.22,30.03,30.05,176000.0,18.2922,18.2983,18.1832,18.1953,176000.0
2008-08-13 13:50:00,30.06,30.13,29.98,30.07,288000.0,18.2014,18.2438,18.153,18.2075,288000.0
2008-08-13 13:55:00,30.08,30.33,30.06,30.21,189700.0,18.2135,18.3649,18.2014,18.2922,189700.0
2008-08-13 14:00:00,30.2,30.32,30.18,30.26,189600.0,18.2862,18.3588,18.2741,18.3225,189600.0
2008-08-13 14:05:00,30.27,30.3,30.19,30.2,232800.0,18.3286,18.3467,18.2801,18.2862,232800.0
2008-08-13 14:10:00,30.2,30.24,30.15,30.17,137200.0,18.2862,18.3104,18.2559,18.268,137200.0
2008-08-13 14:15:00,30.17,30.19,30.02,30.06,143200.0,18.268,18.2801,18.1772,18.2014,143200.0
2008-08-13 14:20:00,30.06,30.1,30.03,30.07,120900.0,18.2014,18.2256,18.1832,18.2075,120900.0
2008-08-13 14:25:00,30.07,30.16,30.0,30.01,266600.0,18.2075,18.2619,18.1651,18.1711,266600.0
2008-08-13 14:30:00,30.01,30.02,29.89,30.0,243700.0,18.1711,18.1772,18.0985,18.1651,243700.0
2008-08-13 14:35:00,30.01,30.06,29.98,29.99,109500.0,18.1711,18.2014,18.153,18.159,109500.0
2008-08-13 14:40:00,29.99,30.33,29.99,30.33,262800.0,18.159,18.3649,18.159,18.3649,262800.0
2008-08-13 14:45:00,30.33,30.43,30.29,30.37,414500.0,18.3649,18.4254,18.3407,18.3891,414500.0
2008-08-13 14:50:00,30.37,30.4,30.32,30.4,495900.0,18.3891,18.4073,18.3588,18.4073,495900.0
2008-08-13 14:55:00,30.39,30.59,30.37,30.55,311800.0,18.4012,18.5223,18.3891,18.4981,311800.0
2008-08-13 15:00:00,30.55,30.64,30.38,30.39,313800.0,18.4981,18.5526,18.3952,18.4012,313800.0
2008-08-13 15:05:00,30.39,30.46,30.3,30.38,294600.0,18.4012,18.4436,18.3467,18.3952,294600.0
2008-08-13 15:10:00,30.38,30.46,30.37,30.44,327800.0,18.3952,18.4436,18.3891,18.4315,327800.0
2008-08-13 15:15:00,30.44,30.56,30.37,30.41,222600.0,18.4315,18.5041,18.3891,18.4133,222600.0
2008-08-13 15:20:00,30.41,30.42,30.21,30.33,244600.0,18.4133,18.4194,18.2922,18.3649,244600.0
2008-08-13 15:25:00,30.32,30.44,30.28,30.41,174100.0,18.3588,18.4315,18.3346,18.4133,174100.0
2008-08-13 15:30:00,30.4,30.4,30.15,30.22,348000.0,18.4073,18.4073,18.2559,18.2983,348000.0
2008-08-13 15:35:00,30.22,30.23,30.09,30.11,361900.0,18.2983,18.3043,18.2196,18.2317,361900.0
2008-08-13 15:40:00,30.11,30.13,29.92,30.0,495100.0,18.2317,18.2438,18.1166,18.1651,495100.0
2008-08-13 15:45:00,30.0,30.07,29.96,29.98,278400.0,18.1651,18.2075,18.1408,18.153,278400.0
2008-08-13 15:50:00,29.98,30.09,29.94,30.05,495000.0,18.153,18.2196,18.1287,18.1953,495000.0
2008-08-13 15:55:00,30.06,30.14,30.02,30.05,517700.0,18.2014,18.2498,18.1772,18.1953,517700.0
2008-08-14 09:30:00,29.81,30.28,29.6,30.1,300800.0,18.05,18.3346,17.9229,18.2256,300800.0
2008-08-14 09:35:00,30.1,30.23,29.98,30.0,226300.0,18.2256,18.3043,18.153,18.1651,226300.0
2008-08-14 09:40:00,29.99,30.22,29.97,30.01,200100.0,18.159,18.2983,18.1469,18.1711,200100.0
2008-08-14 09:45:00,30.01,30.13,29.83,29.83,174900.0,18.1711,18.2438,18.0621,18.0621,174900.0
2008-08-14 09:50:00,29.82,30.02,29.81,29.92,141500.0,18.0561,18.1772,18.05,18.1166,141500.0
2008-08-14 09:55:00,29.93,30.17,29.83,30.11,137200.0,18.1227,18.268,18.0621,18.2317,137200.0
2008-08-14 10:00:00,30.11,30.31,30.02,30.21,214600.0,18.2317,18.3528,18.1772,18.2922,214600.0
2008-08-14 10:05:00,30.21,30.42,30.14,30.31,220800.0,18.2922,18.4194,18.2498,18.3528,220800.0
2008-08-14 10:10:00,30.32,30.32,30.17,30.23,179500.0,18.3588,18.3588,18.268,18.3043,179500.0
2008-08-14 10:15:00,30.23,30.35,30.2,30.29,118600.0,18.3043,18.377,18.2862,18.3407,118600.0
2008-08-14 10:20:00,30.28,30.32,30.18,30.21,230300.0,18.3346,18.3588,18.2741,18.2922,230300.0
2008-08-14 10:25:00,30.22,30.51,30.22,30.5,189600.0,18.2983,18.4739,18.2983,18.4678,189600.0
2008-08-14 10:30:00,30.5,30.51,30.34,30.45,161600.0,18.4678,18.4739,18.3709,18.4375,161600.0
2008-08-14 10:35:00,30.45,30.57,30.4,30.48,194100.0,18.4375,18.5102,18.4073,18.4557,194100.0
2008-08-14 10:40:00,30.47,30.58,30.43,30.53,124900.0,18.4497,18.5163,18.4254,18.486,124900.0
2008-08-14 10:45:00,30.53,30.54,30.39,30.45,152600.0,18.486,18.492,18.4012,18.4375,152600.0
2008-08-14 10:50:00,30.45,30.54,30.43,30.43,111600.0,18.4375,18.492,18.4254,18.4254,111600.0
2008-08-14 10:55:00,30.43,30.43,30.22,30.3,249800.0,18.4254,18.4254,18.2983,18.3467,249800.0
2008-08-14 11:00:00,30.3,30.33,30.23,30.3,151500.0,18.3467,18.3649,18.3043,18.3467,151500.0
2008-08-14 11:05:00,30.3,30.4,30.24,30.39,192600.0,18.3467,18.4073,18.3104,18.4012,192600.0
2008-08-14 11:10:00,30.39,30.48,30.36,30.36,147500.0,18.4012,18.4557,18.383,18.383,147500.0
2008-08-14 11:15:00,30.36,30.54,30.36,30.48,126300.0,18.383,18.492,18.383,18.4557,126300.0
2008-08-14 11:20:00,30.48,30.49,30.43,30.43,157600.0,18.4557,18.4618,18.4254,18.4254,157600.0
2008-08-14 11:25:00,30.42,30.45,30.31,30.32,148100.0,18.4194,18.4375,18.3528,18.3588,148100.0
2008-08-14 11:30:00,30.33,30.33,30.28,30.32,58800.0,18.3649,18.3649,18.3346,18.3588,58800.0
2008-08-14 11:35:00,30.32,30.36,30.29,30.31,117200.0,18.3588,18.383,18.3407,18.3528,117200.0
2008-08-14 11:40:00,30.32,30.33,30.26,30.28,67400.0,18.3588,18.3649,18.3225,18.3346,67400.0
2008-08-14 11:45:00,30.29,30.31,30.25,30.26,82000.0,18.3407,18.3528,18.3164,18.3225,82000.0
2008-08-14 11:50:00,30.25,30.33,30.24,30.32,99800.0,18.3164,18.3649,18.3104,18.3588,99800.0
2008-08-14 11:55:00,30.32,30.4,30.31,30.35,81800.0,18.3588,18.4073,18.3528,18.377,81800.0
2008-08-14 12:00:00,30.36,30.43,30.35,30.37,97300.0,18.383,18.4254,18.377,18.3891,97300.0
2008-08-14 12:05:00,30.36,30.45,30.35,30.41,98100.0,18.383,18.4375,18.377,18.4133,98100.0
2008-08-14 12:10:00,30.4,30.45,30.37,30.41,158500.0,18.4073,18.4375,18.3891,18.4133,158500.0
2008-08-14 12:15:00,30.41,30.45,30.39,30.45,137800.0,18.4133,18.4375,18.4012,18.4375,137800.0
2008-08-14 12:20:00,30.44,30.45,30.39,30.44,126900.0,18.4315,18.4375,18.4012,18.4315,126900.0
2008-08-14 12:25:00,30.43,30.43,30.32,30.34,106700.0,18.4254,18.4254,18.3588,18.3709,106700.0
2008-08-14 12:30:00,30.34,30.45,30.32,30.44,150300.0,18.3709,18.4375,18.3588,18.4315,150300.0
2008-08-14 12:35:00,30.45,30.46,30.38,30.4,158900.0,18.4375,18.4436,18.3952,18.4073,158900.0
2008-08-14 12:40:00,30.4,30.49,30.39,30.49,237600.0,18.4073,18.4618,18.4012,18.4618,237600.0
2008-08-14 12:45:00,30.49,30.59,30.47,30.51,216200.0,18.4618,18.5223,18.4497,18.4739,216200.0
2008-08-14 12:50:00,30.51,30.54,30.48,30.49,71200.0,18.4739,18.492,18.4557,18.4618,71200.0
2008-08-14 12:55:00,30.49,30.52,30.46,30.47,87200.0,18.4618,18.4799,18.4436,18.4497,87200.0
2008-08-14 13:00:00,30.48,30.48,30.43,30.43,101900.0,18.4557,18.4557,18.4254,18.4254,101900.0
2008-08-14 13:05:00,30.43,30.43,30.32,30.35,105200.0,18.4254,18.4254,18.3588,18.377,105200.0
2008-08-14 13:10:00,30.35,30.45,30.34,30.41,115600.0,18.377,18.4375,18.3709,18.4133,115600.0
2008-08-14 13:15:00,30.41,30.47,30.36,30.38,60400.0,18.4133,18.4497,18.383,18.3952,60400.0
2008-08-14 13:20:00,30.38,30.43,30.35,30.38,150100.0,18.3952,18.4254,18.377,18.3952,150100.0
2008-08-14 13:25:00,30.39,30.4,30.32,30.33,61900.0,18.4012,18.4073,18.3588,18.3649,61900.0
2008-08-14 13:30:00,30.33,30.35,30.22,30.32,111500.0,18.3649,18.377,18.2983,18.3588,111500.0
2008-08-14 13:35:00,30.32,30.35,30.28,30.34,92800.0,18.3588,18.377,18.3346,18.3709,92800.0
2008-08-14 13:40:00,30.35,30.43,30.34,30.41,92000.0,18.377,18.4254,18.3709,18.4133,92000.0
2008-08-14 13:45:00,30.4,30.42,30.28,30.35,190400.0,18.4073,18.4194,18.3346,18.377,190400.0
2008-08-14 13:50:00,30.35,30.39,30.33,30.38,117000.0,18.377,18.4012,18.3649,18.3952,117000.0
2008-08-14 13:55:00,30.38,30.48,30.37,30.46,112200.0,18.3952,18.4557,18.3891,18.4436,112200.0
2008-08-14 14:00:00,30.46,30.59,30.46,30.56,216300.0,18.4436,18.5223,18.4436,18.5041,216300.0
2008-08-14 14:05:00,30.56,30.57,30.46,30.56,144500.0,18.5041,18.5102,18.4436,18.5041,144500.0
2008-08-14 14:10:00,30.55,30.58,30.45,30.49,180200.0,18.4981,18.5163,18.4375,18.4618,180200.0
2008-08-14 14:15:00,30.49,30.6,30.46,30.55,194800.0,18.4618,18.5284,18.4436,18.4981,194800.0
2008-08-14 14:20:00,30.55,30.57,30.45,30.47,146800.0,18.4981,18.5102,18.4375,18.4497,146800.0
2008-08-14 14:25:00,30.46,30.52,30.43,30.48,171400.0,18.4436,18.4799,18.4254,18.4557,171400.0
2008-08-14 14:30:00,30.48,30.5,30.39,30.4,74900.0,18.4557,18.4678,18.4012,18.4073,74900.0
2008-08-14 14:35:00,30.39,30.46,30.39,30.42,85700.0,18.4012,18.4436,18.4012,18.4194,85700.0
2008-08-14 14:40:00,30.42,30.5,30.36,30.36,140500.0,18.4194,18.4678,18.383,18.383,140500.0
2008-08-14 14:45:00,30.36,30.37,30.25,30.31,180300.0,18.383,18.3891,18.3164,18.3528,180300.0
2008-08-14 14:50:00,30.31,30.39,30.31,30.38,163700.0,18.3528,18.4012,18.3528,18.3952,163700.0
2008-08-14 14:55:00,30.37,30.37,30.28,30.28,99800.0,18.3891,18.3891,18.3346,18.3346,99800.0
2008-08-14 15:00:00,30.29,30.31,30.22,30.27,222400.0,18.3407,18.3528,18.2983,18.3286,222400.0
2008-08-14 15:05:00,30.27,30.35,30.26,30.33,201600.0,18.3286,18.377,18.3225,18.3649,201600.0
2008-08-14 15:10:00,30.32,30.34,30.25,30.31,108000.0,18.3588,18.3709,18.3164,18.3528,108000.0
2008-08-14 15:15:00,30.3,30.46,30.3,30.4,150700.0,18.3467,18.4436,18.3467,18.4073,150700.0
2008-08-14 15:20:00,30.4,30.41,30.32,30.35,180400.0,18.4073,18.4133,18.3588,18.377,180400.0
2008-08-14 15:25:00,30.35,30.38,30.26,30.27,165200.0,18.377,18.3952,18.3225,18.3286,165200.0
2008-08-14 15:30:00,30.28,30.42,30.28,30.39,321700.0,18.3346,18.4194,18.3346,18.4012,321700.0
2008-08-14 15:35:00,30.39,30.57,30.38,30.55,281500.0,18.4012,18.5102,18.3952,18.4981,281500.0
2008-08-14 15:40:00,30.54,30.58,30.51,30.54,245500.0,18.492,18.5163,18.4739,18.492,245500.0
2008-08-14 15:45:00,30.54,30.56,30.47,30.54,169800.0,18.492,18.5041,18.4497,18.492,169800.0
2008-08-14 15:50:00,30.54,30.56,30.51,30.54,234000.0,18.492,18.5041,18.4739,18.492,234000.0
2008-08-14 15:55:00,30.54,30.69,30.51,30.67,475000.0,18.492,18.5829,18.4739,18.5708,475000.0
2008-08-15 09:30:00,30.81,31.23,30.75,31.22,1675100.0,18.6555,18.9098,18.6192,18.9038,1675100.0
2008-08-15 09:35:00,31.21,31.34,31.14,31.34,271500.0,18.8977,18.9764,18.8553,18.9764,271500.0
2008-08-15 09:40:00,31.33,31.63,31.33,31.52,453700.0,18.9704,19.152,18.9704,19.0854,453700.0
2008-08-15 09:45:00,31.52,31.58,31.44,31.56,268600.0,19.0854,19.1218,19.037,19.1096,268600.0
2008-08-15 09:50:00,31.55,31.56,31.2,31.34,344400.0,19.1036,19.1096,18.8917,18.9764,344400.0
2008-08-15 09:55:00,31.34,31.53,31.33,31.51,302500.0,18.9764,19.0915,18.9704,19.0794,302500.0
2008-08-15 10:00:00,31.51,31.52,31.18,31.25,397900.0,19.0794,19.0854,18.8796,18.9219,397900.0
2008-08-15 10:05:00,31.25,31.28,31.06,31.26,281400.0,18.9219,18.9401,18.8069,18.928,281400.0
2008-08-15 10:10:00,31.26,31.48,31.23,31.39,241600.0,18.928,19.0612,18.9098,19.0067,241600.0
2008-08-15 10:15:00,31.39,31.48,31.35,31.4,248200.0,19.0067,19.0612,18.9825,19.0128,248200.0
2008-08-15 10:20:00,31.39,31.45,31.25,31.36,238700.0,19.0067,19.043,18.9219,18.9885,238700.0
2008-08-15 10:25:00,31.36,31.49,31.32,31.37,251200.0,18.9885,19.0673,18.9643,18.9946,251200.0
2008-08-15 10:30:00,31.39,31.58,31.39,31.51,192500.0,19.0067,19.1218,19.0067,19.0794,192500.0
2008-08-15 10:35:00,31.51,31.64,31.42,31.63,188600.0,19.0794,19.1581,19.0249,19.152,188600.0
2008-08-15 10:40:00,31.63,31.7,31.6,31.64,280300.0,19.152,19.1944,19.1339,19.1581,280300.0
2008-08-15 10:45:00,31.63,31.64,31.55,31.6,126200.0,19.152,19.1581,19.1036,19.1339,126200.0
2008-08-15 10:50:00,31.6,31.69,31.52,31.55,176400.0,19.1339,19.1884,19.0854,19.1036,176400.0
2008-08-15 10:55:00,31.55,31.68,31.52,31.67,160200.0,19.1036,19.1823,19.0854,19.1763,160200.0
2008-08-15 11:00:00,31.67,31.67,31.49,31.54,133400.0,19.1763,19.1763,19.0673,19.0975,133400.0
2008-08-15 11:05:00,31.54,31.6,31.49,31.55,222700.0,19.0975,19.1339,19.0673,19.1036,222700.0
2008-08-15 11:10:00,31.54,31.55,31.45,31.46,235300.0,19.0975,19.1036,19.043,19.0491,235300.0
2008-08-15 11:15:00,31.46,31.63,31.45,31.52,169600.0,19.0491,19.152,19.043,19.0854,169600.0
2008-08-15 11:20:00,31.52,31.56,31.49,31.52,151900.0,19.0854,19.1096,19.0673,19.0854,151900.0
2008-08-15 11:25:00,31.52,31.6,31.5,31.54,156000.0,19.0854,19.1339,19.0733,19.0975,156000.0
2008-08-15 11:30:00,31.54,31.61,31.49,31.6,123400.0,19.0975,19.1399,19.0673,19.1339,123400.0
2008-08-15 11:35:00,31.6,31.61,31.38,31.4,175400.0,19.1339,19.1399,19.0007,19.0128,175400.0
2008-08-15 11:40:00,31.4,31.5,31.35,31.39,209100.0,19.0128,19.0733,18.9825,19.0067,209100.0
2008-08-15 11:45:00,31.39,31.42,31.31,31.42,290600.0,19.0067,19.0249,18.9583,19.0249,290600.0
2008-08-15 11:50:00,31.42,31.56,31.38,31.51,230800.0,19.0249,19.1096,19.0007,19.0794,230800.0
2008-08-15 11:55:00,31.5,31.52,31.37,31.41,200900.0,19.0733,19.0854,18.9946,19.0188,200900.0
2008-08-15 12:00:00,31.4,31.5,31.39,31.48,132200.0,19.0128,19.0733,19.0067,19.0612,132200.0
2008-08-15 12:05:00,31.48,31.51,31.36,31.37,177400.0,19.0612,19.0794,18.9885,18.9946,177400.0
2008-08-15 12:10:00,31.37,31.37,31.26,31.32,143400.0,18.9946,18.9946,18.928,18.9643,143400.0
2008-08-15 12:15:00,31.32,31.37,31.27,31.35,114500.0,18.9643,18.9946,18.9341,18.9825,114500.0
2008-08-15 12:20:00,31.35,31.41,31.31,31.39,112100.0,18.9825,19.0188,18.9583,19.0067,112100.0
2008-08-15 12:25:00,31.39,31.39,31.24,31.27,199600.0,19.0067,19.0067,18.9159,18.9341,199600.0
2008-08-15 12:30:00,31.28,31.29,31.24,31.25,135200.0,18.9401,18.9462,18.9159,18.9219,135200.0
2008-08-15 12:35:00,31.25,31.57,31.25,31.56,176000.0,18.9219,19.1157,18.9219,19.1096,176000.0
2008-08-15 12:40:00,31.55,31.55,31.37,31.45,119800.0,19.1036,19.1036,18.9946,19.043,119800.0
2008-08-15 12:45:00,31.45,31.54,31.45,31.48,125800.0,19.043,19.0975,19.043,19.0612,125800.0
2008-08-15 12:50:00,31.48,31.59,31.47,31.59,114100.0,19.0612,19.1278,19.0552,19.1278,114100.0
2008-08-15 12:55:00,31.59,31.59,31.51,31.52,128200.0,19.1278,19.1278,19.0794,19.0854,128200.0
2008-08-15 13:00:00,31.51,31.59,31.51,31.56,153100.0,19.0794,19.1278,19.0794,19.1096,153100.0
2008-08-15 13:05:00,31.56,31.63,31.53,31.59,135200.0,19.1096,19.152,19.0915,19.1278,135200.0
2008-08-15 13:10:00,31.59,31.59,31.5,31.56,111000.0,19.1278,19.1278,19.0733,19.1096,111000.0
2008-08-15 13:15:00,31.56,31.6,31.51,31.57,97500.0,19.1096,19.1339,19.0794,19.1157,97500.0
2008-08-15 13:20:00,31.57,31.6,31.51,31.54,141100.0,19.1157,19.1339,19.0794,19.0975,141100.0
2008-08-15 13:25:00,31.54,31.64,31.54,31.59,172400.0,19.0975,19.1581,19.0975,19.1278,172400.0
2008-08-15 13:30:00,31.59,31.67,31.57,31.64,121300.0,19.1278,19.1763,19.1157,19.1581,121300.0
2008-08-15 13:35:00,31.63,31.7,31.62,31.64,155100.0,19.152,19.1944,19.146,19.1581,155100.0
2008-08-15 13:40:00,31.65,31.7,31.65,31.69,95400.0,19.1641,19.1944,19.1641,19.1884,95400.0
2008-08-15 13:45:00,31.69,31.71,31.64,31.69,172800.0,19.1884,19.2005,19.1581,19.1884,172800.0
2008-08-15 13:50:00,31.69,31.7,31.63,31.64,132100.0,19.1884,19.1944,19.152,19.1581,132100.0
2008-08-15 13:55:00,31.64,31.68,31.64,31.66,135500.0,19.1581,19.1823,19.1581,19.1702,135500.0
2008-08-15 14:00:00,31.66,31.7,31.64,31.66,79100.0,19.1702,19.1944,19.1581,19.1702,79100.0
2008-08-15 14:05:00,31.65,31.65,31.49,31.5,98500.0,19.1641,19.1641,19.0673,19.0733,98500.0
2008-08-15 14:10:00,31.5,31.54,31.45,31.46,63200.0,19.0733,19.0975,19.043,19.0491,63200.0
2008-08-15 14:15:00,31.46,31.5,31.42,31.46,103000.0,19.0491,19.0733,19.0249,19.0491,103000.0
2008-08-15 14:20:00,31.47,31.56,31.43,31.44,124100.0,19.0552,19.1096,19.0309,19.037,124100.0
2008-08-15 14:25:00,31.44,31.44,31.32,31.36,212700.0,19.037,19.037,18.9643,18.9885,212700.0
2008-08-15 14:30:00,31.36,31.42,31.35,31.4,137900.0,18.9885,19.0249,18.9825,19.0128,137900.0
2008-08-15 14:35:00,31.39,31.41,31.29,31.29,116900.0,19.0067,19.0188,18.9462,18.9462,116900.0
2008-08-15 14:40:00,31.3,31.32,31.23,31.31,141600.0,18.9522,18.9643,18.9098,18.9583,141600.0
2008-08-15 14:45:00,31.31,31.32,31.26,31.26,101700.0,18.9583,18.9643,18.928,18.928,101700.0
2008-08-15 14:50:00,31.26,31.44,31.26,31.38,168600.0,18.928,19.037,18.928,19.0007,168600.0
2008-08-15 14:55:00,31.37,31.4,31.36,31.38,89300.0,18.9946,19.0128,18.9885,19.0007,89300.0
2008-08-15 15:00:00,31.37,31.48,31.36,31.42,162600.0,18.9946,19.0612,18.9885,19.0249,162600.0
2008-08-15 15:05:00,31.42,31.42,31.33,31.36,190100.0,19.0249,19.0249,18.9704,18.9885,190100.0
2008-08-15 15:10:00,31.36,31.37,31.32,31.33,168900.0,18.9885,18.9946,18.9643,18.9704,168900.0
2008-08-15 15:15:00,31.34,31.37,31.29,31.32,148300.0,18.9764,18.9946,18.9462,18.9643,148300.0
2008-08-15 15:20:00,31.32,31.44,31.29,31.44,190300.0,18.9643,19.037,18.9462,19.037,190300.0
2008-08-15 15:25:00,31.43,31.49,31.4,31.48,219600.0,19.0309,19.0673,19.0128,19.0612,219600.0
2008-08-15 15:30:00,31.47,31.48,31.41,31.42,134400.0,19.0552,19.0612,19.0188,19.0249,134400.0
2008-08-15 15:35:00,31.43,31.57,31.43,31.55,173700.0,19.0309,19.1157,19.0309,19.1036,173700.0
2008-08-15 15:40:00,31.56,31.59,31.53,31.55,235100.0,19.1096,19.1278,19.0915,19.1036,235100.0
2008-08-15 15:45:00,31.56,31.58,31.48,31.5,339300.0,19.1096,19.1218,19.0612,19.0733,339300.0
2008-08-15 15:50:00,31.5,31.58,31.5,31.56,270400.0,19.0733,19.1218,19.0733,19.1096,270400.0
2008-08-15 15:55:00,31.55,31.63,31.55,31.61,401700.0,19.1036,19.152,19.1036,19.1399,401700.0
2008-08-18 09:30:00,31.65,31.71,31.3,31.52,215600.0,19.1641,19.2005,18.9522,19.0854,215600.0
2008-08-18 09:35:00,31.55,31.55,31.13,31.25,214300.0,19.1036,19.1036,18.8493,18.9219,214300.0
2008-08-18 09:40:00,31.25,31.25,31.01,31.02,266800.0,18.9219,18.9219,18.7766,18.7827,266800.0
2008-08-18 09:45:00,31.03,31.1,30.89,31.0,270600.0,18.7887,18.8311,18.704,18.7706,270600.0
2008-08-18 09:50:00,31.0,31.14,30.88,31.14,160600.0,18.7706,18.8553,18.6979,18.8553,160600.0
2008-08-18 09:55:00,31.14,31.17,30.95,31.04,137300.0,18.8553,18.8735,18.7403,18.7948,137300.0
2008-08-18 10:00:00,31.03,31.06,30.83,30.91,207100.0,18.7887,18.8069,18.6676,18.7161,207100.0
2008-08-18 10:05:00,30.9,31.03,30.89,30.95,173200.0,18.71,18.7887,18.704,18.7403,173200.0
2008-08-18 10:10:00,30.93,31.07,30.87,30.99,167700.0,18.7282,18.813,18.6919,18.7645,167700.0
2008-08-18 10:15:00,30.99,31.0,30.88,30.91,137400.0,18.7645,18.7706,18.6979,18.7161,137400.0
2008-08-18 10:20:00,30.92,31.02,30.87,30.99,154500.0,18.7221,18.7827,18.6919,18.7645,154500.0
2008-08-18 10:25:00,31.0,31.13,30.99,31.05,178700.0,18.7706,18.8493,18.7645,18.8008,178700.0
2008-08-18 10:30:00,31.06,31.12,30.99,31.09,226200.0,18.8069,18.8432,18.7645,18.8251,226200.0
2008-08-18 10:35:00,31.08,31.22,31.07,31.18,198700.0,18.819,18.9038,18.813,18.8796,198700.0
2008-08-18 10:40:00,31.17,31.24,31.1,31.22,90300.0,18.8735,18.9159,18.8311,18.9038,90300.0
2008-08-18 10:45:00,31.23,31.23,31.14,31.2,89600.0,18.9098,18.9098,18.8553,18.8917,89600.0
2008-08-18 10:50:00,31.2,31.34,31.2,31.27,93000.0,18.8917,18.9764,18.8917,18.9341,93000.0
2008-08-18 10:55:00,31.27,31.36,31.21,31.26,145000.0,18.9341,18.9885,18.8977,18.928,145000.0
2008-08-18 11:00:00,31.26,31.34,31.2,31.22,95400.0,18.928,18.9764,18.8917,18.9038,95400.0
2008-08-18 11:05:00,31.21,31.37,31.19,31.35,124200.0,18.8977,18.9946,18.8856,18.9825,124200.0
2008-08-18 11:10:00,31.35,31.41,31.3,31.34,147900.0,18.9825,19.0188,18.9522,18.9764,147900.0
2008-08-18 11:15:00,31.34,31.35,31.23,31.31,107800.0,18.9764,18.9825,18.9098,18.9583,107800.0
2008-08-18 11:20:00,31.31,31.35,31.22,31.28,95000.0,18.9583,18.9825,18.9038,18.9401,95000.0
2008-08-18 11:25:00,31.28,31.28,31.17,31.23,89700.0,18.9401,18.9401,18.8735,18.9098,89700.0
2008-08-18 11:30:00,31.22,31.22,31.08,31.09,112100.0,18.9038,18.9038,18.819,18.8251,112100.0
2008-08-18 11:35:00,31.1,31.12,31.03,31.11,135000.0,18.8311,18.8432,18.7887,18.8372,135000.0
2008-08-18 11:40:00,31.12,31.14,31.03,31.08,118000.0,18.8432,18.8553,18.7887,18.819,118000.0
2008-08-18 11:45:00,31.08,31.09,31.02,31.07,75300.0,18.819,18.8251,18.7827,18.813,75300.0
2008-08-18 11:50:00,31.07,31.1,31.06,31.08,74800.0,18.813,18.8311,18.8069,18.819,74800.0
2008-08-18 11:55:00,31.07,31.07,30.82,30.84,166200.0,18.813,18.813,18.6616,18.6737,166200.0
2008-08-18 12:00:00,30.84,30.89,30.78,30.85,195500.0,18.6737,18.704,18.6374,18.6797,195500.0
2008-08-18 12:05:00,30.84,30.84,30.75,30.79,109300.0,18.6737,18.6737,18.6192,18.6434,109300.0
2008-08-18 12:10:00,30.79,30.83,30.71,30.71,140400.0,18.6434,18.6676,18.595,18.595,140400.0
2008-08-18 12:15:00,30.71,30.77,30.69,30.72,113400.0,18.595,18.6313,18.5829,18.601,113400.0
2008-08-18 12:20:00,30.72,30.78,30.7,30.72,88900.0,18.601,18.6374,18.5889,18.601,88900.0
2008-08-18 12:25:00,30.73,30.96,30.72,30.94,224500.0,18.6071,18.7463,18.601,18.7342,224500.0
2008-08-18 12:30:00,30.94,30.95,30.85,30.88,68000.0,18.7342,18.7403,18.6797,18.6979,68000.0
2008-08-18 12:35:00,30.88,30.88,30.81,30.86,34600.0,18.6979,18.6979,18.6555,18.6858,34600.0
2008-08-18 12:40:00,30.86,30.86,30.68,30.72,144900.0,18.6858,18.6858,18.5768,18.601,144900.0
2008-08-18 12:45:00,30.71,30.75,30.66,30.7,82700.0,18.595,18.6192,18.5647,18.5889,82700.0
2008-08-18 12:50:00,30.7,30.7,30.54,30.56,150900.0,18.5889,18.5889,18.492,18.5041,150900.0
2008-08-18 12:55:00,30.56,30.6,30.54,30.57,134800.0,18.5041,18.5284,18.492,18.5102,134800.0
2008-08-18 13:00:00,30.57,30.7,30.57,30.63,157600.0,18.5102,18.5889,18.5102,18.5465,157600.0
2008-08-18 13:05:00,30.63,30.66,30.55,30.57,122000.0,18.5465,18.5647,18.4981,18.5102,122000.0
2008-08-18 13:10:00,30.58,30.58,30.45,30.45,136800.0,18.5163,18.5163,18.4375,18.4375,136800.0
2008-08-18 13:15:00,30.45,30.48,30.42,30.47,103800.0,18.4375,18.4557,18.4194,18.4497,103800.0
2008-08-18 13:20:00,30.48,30.63,30.45,30.62,66700.0,18.4557,18.5465,18.4375,18.5405,66700.0
2008-08-18 13:25:00,30.62,30.67,30.58,30.65,307100.0,18.5405,18.5708,18.5163,18.5586,307100.0
2008-08-18 13:30:00,30.65,30.69,30.61,30.66,92700.0,18.5586,18.5829,18.5344,18.5647,92700.0
2008-08-18 13:35:00,30.66,30.76,30.64,30.72,62500.0,18.5647,18.6252,18.5526,18.601,62500.0
2008-08-18 13:40:00,30.72,30.74,30.64,30.73,69700.0,18.601,18.6131,18.5526,18.6071,69700.0
2008-08-18 13:45:00,30.72,30.72,30.6,30.61,78000.0,18.601,18.601,18.5284,18.5344,78000.0
2008-08-18 13:50:00,30.6,30.64,30.57,30.59,350900.0,18.5284,18.5526,18.5102,18.5223,350900.0
2008-08-18 13:55:00,30.59,30.65,30.51,30.52,154500.0,18.5223,18.5586,18.4739,18.4799,154500.0
2008-08-18 14:00:00,30.51,30.58,30.45,30.5,303100.0,18.4739,18.5163,18.4375,18.4678,303100.0
2008-08-18 14:05:00,30.51,30.57,30.5,30.54,132000.0,18.4739,18.5102,18.4678,18.492,132000.0
2008-08-18 14:10:00,30.54,30.59,30.51,30.52,119300.0,18.492,18.5223,18.4739,18.4799,119300.0
2008-08-18 14:15:00,30.53,30.53,30.42,30.42,110000.0,18.486,18.486,18.4194,18.4194,110000.0
2008-08-18 14:20:00,30.43,30.46,30.38,30.38,289800.0,18.4254,18.4436,18.3952,18.3952,289800.0
2008-08-18 14:25:00,30.38,30.51,30.38,30.45,211600.0,18.3952,18.4739,18.3952,18.4375,211600.0
2008-08-18 14:30:00,30.45,30.47,30.3,30.34,217500.0,18.4375,18.4497,18.3467,18.3709,217500.0
2008-08-18 14:35:00,30.35,30.41,30.33,30.38,152000.0,18.377,18.4133,18.3649,18.3952,152000.0
2008-08-18 14:40:00,30.38,30.42,30.36,30.42,176900.0,18.3952,18.4194,18.383,18.4194,176900.0
2008-08-18 14:45:00,30.43,30.5,30.43,30.5,184000.0,18.4254,18.4678,18.4254,18.4678,184000.0
2008-08-18 14:50:00,30.5,30.54,30.48,30.52,221700.0,18.4678,18.492,18.4557,18.4799,221700.0
2008-08-18 14:55:00,30.52,30.62,30.5,30.6,156400.0,18.4799,18.5405,18.4678,18.5284,156400.0
2008-08-18 15:00:00,30.6,30.61,30.4,30.45,252400.0,18.5284,18.5344,18.4073,18.4375,252400.0
2008-08-18 15:05:00,30.45,30.52,30.43,30.49,256100.0,18.4375,18.4799,18.4254,18.4618,256100.0
2008-08-18 15:10:00,30.5,30.6,30.5,30.6,112700.0,18.4678,18.5284,18.4678,18.5284,112700.0
2008-08-18 15:15:00,30.6,30.63,30.5,30.59,273300.0,18.5284,18.5465,18.4678,18.5223,273300.0
2008-08-18 15:20:00,30.59,30.71,30.54,30.67,325400.0,18.5223,18.595,18.492,18.5708,325400.0
2008-08-18 15:25:00,30.67,30.8,30.63,30.74,435200.0,18.5708,18.6495,18.5465,18.6131,435200.0
2008-08-18 15:30:00,30.74,30.81,30.72,30.8,326100.0,18.6131,18.6555,18.601,18.6495,326100.0
2008-08-18 15:35:00,30.81,30.94,30.69,30.73,496300.0,18.6555,18.7342,18.5829,18.6071,496300.0
2008-08-18 15:40:00,30.72,30.82,30.66,30.68,620600.0,18.601,18.6616,18.5647,18.5768,620600.0
2008-08-18 15:45:00,30.68,30.72,30.58,30.69,407000.0,18.5768,18.601,18.5163,18.5829,407000.0
2008-08-18 15:50:00,30.69,30.73,30.63,30.63,419600.0,18.5829,18.6071,18.5465,18.5465,419600.0
2008-08-18 15:55:00,30.63,30.71,30.61,30.7,781900.0,18.5465,18.595,18.5344,18.5889,781900.0
2008-08-19 09:30:00,30.27,30.38,29.91,30.0,363400.0,18.3286,18.3952,18.1106,18.1651,363400.0
2008-08-19 09:35:00,30.0,30.32,29.99,30.15,411700.0,18.1651,18.3588,18.159,18.2559,411700.0
2008-08-19 09:40:00,30.15,30.16,29.86,29.9,357100.0,18.2559,18.2619,18.0803,18.1045,357100.0
2008-08-19 09:45:00,29.89,29.96,29.47,29.49,378900.0,18.0985,18.1408,17.8441,17.8563,378900.0
2008-08-19 09:50:00,29.49,29.85,29.49,29.71,481500.0,17.8563,18.0742,17.8563,17.9895,481500.0
2008-08-19 09:55:00,29.69,29.94,29.69,29.87,349600.0,17.9774,18.1287,17.9774,18.0863,349600.0
2008-08-19 10:00:00,29.87,29.87,29.71,29.71,350600.0,18.0863,18.0863,17.9895,17.9895,350600.0
2008-08-19 10:05:00,29.71,29.77,29.57,29.58,307200.0,17.9895,18.0258,17.9047,17.9108,307200.0
2008-08-19 10:10:00,29.58,29.6,29.39,29.4,408700.0,17.9108,17.9229,17.7957,17.8018,408700.0
2008-08-19 10:15:00,29.4,29.42,29.26,29.39,342600.0,17.8018,17.8139,17.717,17.7957,342600.0
2008-08-19 10:20:00,29.4,29.4,29.28,29.32,265000.0,17.8018,17.8018,17.7291,17.7533,265000.0
2008-08-19 10:25:00,29.32,29.45,29.27,29.39,229100.0,17.7533,17.832,17.723,17.7957,229100.0
2008-08-19 10:30:00,29.38,29.52,29.36,29.4,294800.0,17.7897,17.8744,17.7775,17.8018,294800.0
2008-08-19 10:35:00,29.4,29.49,29.36,29.46,143800.0,17.8018,17.8563,17.7775,17.8381,143800.0
2008-08-19 10:40:00,29.46,29.63,29.46,29.52,221000.0,17.8381,17.941,17.8381,17.8744,221000.0
2008-08-19 10:45:00,29.51,29.62,29.5,29.59,154000.0,17.8684,17.935,17.8623,17.9168,154000.0
2008-08-19 10:50:00,29.58,29.59,29.49,29.52,215700.0,17.9108,17.9168,17.8563,17.8744,215700.0
2008-08-19 10:55:00,29.52,29.63,29.52,29.63,192500.0,17.8744,17.941,17.8744,17.941,192500.0
2008-08-19 11:00:00,29.63,29.64,29.55,29.55,117200.0,17.941,17.9471,17.8926,17.8926,117200.0
2008-08-19 11:05:00,29.55,29.58,29.42,29.46,176100.0,17.8926,17.9108,17.8139,17.8381,176100.0
2008-08-19 11:10:00,29.46,29.5,29.33,29.34,185400.0,17.8381,17.8623,17.7594,17.7654,185400.0
2008-08-19 11:15:00,29.35,29.42,29.26,29.3,152500.0,17.7715,17.8139,17.717,17.7412,152500.0
2008-08-19 11:20:00,29.3,29.32,29.26,29.31,176300.0,17.7412,17.7533,17.717,17.7473,176300.0
2008-08-19 11:25:00,29.32,29.42,29.3,29.31,153700.0,17.7533,17.8139,17.7412,17.7473,153700.0
2008-08-19 11:30:00,29.32,29.33,29.27,29.3,136800.0,17.7533,17.7594,17.723,17.7412,136800.0
2008-08-19 11:35:00,29.3,29.3,29.21,29.24,167300.0,17.7412,17.7412,17.6867,17.7049,167300.0
2008-08-19 11:40:00,29.24,29.34,29.22,29.31,139600.0,17.7049,17.7654,17.6928,17.7473,139600.0
2008-08-19 11:45:00,29.3,29.31,29.23,29.3,133600.0,17.7412,17.7473,17.6988,17.7412,133600.0
2008-08-19 11:50:00,29.3,29.31,29.23,29.24,163200.0,17.7412,17.7473,17.6988,17.7049,163200.0
2008-08-19 11:55:00,29.24,29.28,29.17,29.2,214000.0,17.7049,17.7291,17.6625,17.6807,214000.0
2008-08-19 12:00:00,29.2,29.25,29.11,29.13,215800.0,17.6807,17.7109,17.6262,17.6383,215800.0
2008-08-19 12:05:00,29.13,29.14,29.08,29.08,151800.0,17.6383,17.6443,17.608,17.608,151800.0
2008-08-19 12:10:00,29.08,29.14,29.06,29.1,267300.0,17.608,17.6443,17.5959,17.6201,267300.0
2008-08-19 12:15:00,29.11,29.28,29.09,29.27,285000.0,17.6262,17.7291,17.6141,17.723,285000.0
2008-08-19 12:20:00,29.27,29.38,29.24,29.38,129700.0,17.723,17.7897,17.7049,17.7897,129700.0
2008-08-19 12:25:00,29.39,29.43,29.36,29.37,173200.0,17.7957,17.8199,17.7775,17.7836,173200.0
2008-08-19 12:30:00,29.38,29.41,29.32,29.38,90100.0,17.7897,17.8078,17.7533,17.7897,90100.0
2008-08-19 12:35:00,29.38,29.52,29.38,29.48,138100.0,17.7897,17.8744,17.7897,17.8502,138100.0
2008-08-19 12:40:00,29.49,29.56,29.44,29.49,178100.0,17.8563,17.8986,17.826,17.8563,178100.0
2008-08-19 12:45:00,29.47,29.49,29.41,29.46,112200.0,17.8441,17.8563,17.8078,17.8381,112200.0
2008-08-19 12:50:00,29.45,29.5,29.43,29.49,138700.0,17.832,17.8623,17.8199,17.8563,138700.0
2008-08-19 12:55:00,29.5,29.59,29.47,29.49,127100.0,17.8623,17.9168,17.8441,17.8563,127100.0
2008-08-19 13:00:00,29.49,29.5,29.42,29.42,113500.0,17.8563,17.8623,17.8139,17.8139,113500.0
2008-08-19 13:05:00,29.43,29.51,29.42,29.48,106400.0,17.8199,17.8684,17.8139,17.8502,106400.0
2008-08-19 13:10:00,29.48,29.56,29.48,29.55,119300.0,17.8502,17.8986,17.8502,17.8926,119300.0
2008-08-19 13:15:00,29.55,29.58,29.51,29.52,168400.0,17.8926,17.9108,17.8684,17.8744,168400.0
2008-08-19 13:20:00,29.52,29.57,29.5,29.5,133100.0,17.8744,17.9047,17.8623,17.8623,133100.0
2008-08-19 13:25:00,29.5,29.57,29.45,29.45,159300.0,17.8623,17.9047,17.832,17.832,159300.0
2008-08-19 13:30:00,29.46,29.59,29.45,29.57,150600.0,17.8381,17.9168,17.832,17.9047,150600.0
2008-08-19 13:35:00,29.56,29.57,29.47,29.51,127900.0,17.8986,17.9047,17.8441,17.8684,127900.0
2008-08-19 13:40:00,29.52,29.6,29.5,29.56,250400.0,17.8744,17.9229,17.8623,17.8986,250400.0
2008-08-19 13:45:00,29.55,29.61,29.54,29.6,144600.0,17.8926,17.9289,17.8865,17.9229,144600.0
2008-08-19 13:50:00,29.6,29.61,29.53,29.61,113600.0,17.9229,17.9289,17.8805,17.9289,113600.0
2008-08-19 13:55:00,29.61,29.62,29.45,29.47,172000.0,17.9289,17.935,17.832,17.8441,172000.0
2008-08-19 14:00:00,29.44,29.5,29.41,29.44,139500.0,17.826,17.8623,17.8078,17.826,139500.0
2008-08-19 14:05:00,29.45,29.53,29.4,29.5,103800.0,17.832,17.8805,17.8018,17.8623,103800.0
2008-08-19 14:10:00,29.49,29.5,29.41,29.44,104900.0,17.8563,17.8623,17.8078,17.826,104900.0
2008-08-19 14:15:00,29.44,29.46,29.33,29.35,69500.0,17.826,17.8381,17.7594,17.7715,69500.0
2008-08-19 14:20:00,29.35,29.41,29.28,29.31,103200.0,17.7715,17.8078,17.7291,17.7473,103200.0
2008-08-19 14:25:00,29.3,29.34,29.26,29.31,151200.0,17.7412,17.7654,17.717,17.7473,151200.0
2008-08-19 14:30:00,29.31,29.34,29.26,29.31,93200.0,17.7473,17.7654,17.717,17.7473,93200.0
2008-08-19 14:35:00,29.31,29.34,29.27,29.29,61900.0,17.7473,17.7654,17.723,17.7352,61900.0
2008-08-19 14:40:00,29.28,29.28,29.21,29.26,106800.0,17.7291,17.7291,17.6867,17.717,106800.0
2008-08-19 14:45:00,29.26,29.33,29.25,29.29,130100.0,17.717,17.7594,17.7109,17.7352,130100.0
2008-08-19 14:50:00,29.3,29.45,29.29,29.38,119400.0,17.7412,17.832,17.7352,17.7897,119400.0
2008-08-19 14:55:00,29.38,29.41,29.32,29.41,76500.0,17.7897,17.8078,17.7533,17.8078,76500.0
2008-08-19 15:00:00,29.41,29.42,29.25,29.34,207100.0,17.8078,17.8139,17.7109,17.7654,207100.0
2008-08-19 15:05:00,29.33,29.38,29.26,29.3,279200.0,17.7594,17.7897,17.717,17.7412,279200.0
2008-08-19 15:10:00,29.3,29.39,29.29,29.37,181200.0,17.7412,17.7957,17.7352,17.7836,181200.0
2008-08-19 15:15:00,29.36,29.36,29.29,29.34,95700.0,17.7775,17.7775,17.7352,17.7654,95700.0
2008-08-19 15:20:00,29.34,29.55,29.27,29.49,246100.0,17.7654,17.8926,17.723,17.8563,246100.0
2008-08-19 15:25:00,29.49,29.53,29.36,29.39,207700.0,17.8563,17.8805,17.7775,17.7957,207700.0
2008-08-19 15:30:00,29.39,29.45,29.38,29.42,256200.0,17.7957,17.832,17.7897,17.8139,256200.0
2008-08-19 15:35:00,29.43,29.44,29.32,29.33,368700.0,17.8199,17.826,17.7533,17.7594,368700.0
2008-08-19 15:40:00,29.33,29.48,29.29,29.45,427300.0,17.7594,17.8502,17.7352,17.832,427300.0
2008-08-19 15:45:00,29.45,29.51,29.43,29.45,277800.0,17.832,17.8684,17.8199,17.832,277800.0
2008-08-19 15:50:00,29.45,29.52,29.4,29.51,342000.0,17.832,17.8744,17.8018,17.8684,342000.0
2008-08-19 15:55:00,29.51,29.54,29.43,29.45,570800.0,17.8684,17.8865,17.8199,17.832,570800.0
2008-08-20 09:30:00,29.48,29.76,29.22,29.41,353200.0,17.8502,18.0197,17.6928,17.8078,353200.0
2008-08-20 09:35:00,29.4,29.61,29.34,29.45,379700.0,17.8018,17.9289,17.7654,17.832,379700.0
2008-08-20 09:40:00,29.46,29.51,29.29,29.35,269000.0,17.8381,17.8684,17.7352,17.7715,269000.0
2008-08-20 09:45:00,29.35,29.35,29.06,29.1,514300.0,17.7715,17.7715,17.5959,17.6201,514300.0
2008-08-20 09:50:00,29.1,29.23,29.05,29.14,274900.0,17.6201,17.6988,17.5898,17.6443,274900.0
2008-08-20 09:55:00,29.14,29.24,29.06,29.2,214400.0,17.6443,17.7049,17.5959,17.6807,214400.0
2008-08-20 10:00:00,29.19,29.54,29.06,29.11,259500.0,17.6746,17.8865,17.5959,17.6262,259500.0
2008-08-20 10:05:00,29.11,29.11,28.93,28.97,393100.0,17.6262,17.6262,17.5172,17.5414,393100.0
2008-08-20 10:10:00,28.97,29.18,28.97,29.14,363900.0,17.5414,17.6686,17.5414,17.6443,363900.0
2008-08-20 10:15:00,29.15,29.38,29.13,29.31,383000.0,17.6504,17.7897,17.6383,17.7473,383000.0
2008-08-20 10:20:00,29.3,29.64,29.3,29.59,402800.0,17.7412,17.9471,17.7412,17.9168,402800.0
2008-08-20 10:25:00,29.59,29.6,29.46,29.47,273600.0,17.9168,17.9229,17.8381,17.8441,273600.0
2008-08-20 10:30:00,29.47,29.53,29.37,29.48,140300.0,17.8441,17.8805,17.7836,17.8502,140300.0
2008-08-20 10:35:00,29.49,29.67,29.41,29.54,355500.0,17.8563,17.9652,17.8078,17.8865,355500.0
2008-08-20 10:40:00,29.53,29.69,29.45,29.66,294900.0,17.8805,17.9774,17.832,17.9592,294900.0
2008-08-20 10:45:00,29.67,29.77,29.62,29.66,367100.0,17.9652,18.0258,17.935,17.9592,367100.0
2008-08-20 10:50:00,29.65,29.95,29.64,29.91,412300.0,17.9531,18.1348,17.9471,18.1106,412300.0
2008-08-20 10:55:00,29.92,30.15,29.8,30.13,460700.0,18.1166,18.2559,18.044,18.2438,460700.0
2008-08-20 11:00:00,30.13,30.15,29.86,29.87,276600.0,18.2438,18.2559,18.0803,18.0863,276600.0
2008-08-20 11:05:00,29.87,29.9,29.79,29.8,380400.0,18.0863,18.1045,18.0379,18.044,380400.0
2008-08-20 11:10:00,29.79,30.02,29.79,30.0,443100.0,18.0379,18.1772,18.0379,18.1651,443100.0
2008-08-20 11:15:00,29.99,29.99,29.84,29.87,239900.0,18.159,18.159,18.0682,18.0863,239900.0
2008-08-20 11:20:00,29.87,29.87,29.78,29.86,187500.0,18.0863,18.0863,18.0319,18.0803,187500.0
2008-08-20 11:25:00,29.86,29.9,29.79,29.87,162900.0,18.0803,18.1045,18.0379,18.0863,162900.0
2008-08-20 11:30:00,29.86,29.91,29.74,29.75,131800.0,18.0803,18.1106,18.0076,18.0137,131800.0
2008-08-20 11:35:00,29.75,29.76,29.64,29.67,174400.0,18.0137,18.0197,17.9471,17.9652,174400.0
2008-08-20 11:40:00,29.68,29.69,29.6,29.66,226700.0,17.9713,17.9774,17.9229,17.9592,226700.0
2008-08-20 11:45:00,29.66,29.73,29.62,29.65,209800.0,17.9592,18.0016,17.935,17.9531,209800.0
2008-08-20 11:50:00,29.66,29.86,29.66,29.78,147300.0,17.9592,18.0803,17.9592,18.0319,147300.0
2008-08-20 11:55:00,29.79,29.79,29.4,29.72,148800.0,18.0379,18.0379,17.8018,17.9955,148800.0
2008-08-20 12:00:00,29.72,29.81,29.6,29.61,173500.0,17.9955,18.05,17.9229,17.9289,173500.0
2008-08-20 12:05:00,29.62,29.67,29.6,29.63,162000.0,17.935,17.9652,17.9229,17.941,162000.0
2008-08-20 12:10:00,29.62,29.63,29.51,29.62,211300.0,17.935,17.941,17.8684,17.935,211300.0
2008-08-20 12:15:00,29.62,29.68,29.54,29.57,110600.0,17.935,17.9713,17.8865,17.9047,110600.0
2008-08-20 12:20:00,29.58,29.66,29.52,29.61,143500.0,17.9108,17.9592,17.8744,17.9289,143500.0
2008-08-20 12:25:00,29.61,29.61,29.52,29.56,89100.0,17.9289,17.9289,17.8744,17.8986,89100.0
2008-08-20 12:30:00,29.56,29.61,29.53,29.56,155700.0,17.8986,17.9289,17.8805,17.8986,155700.0
2008-08-20 12:35:00,29.56,29.6,29.53,29.55,119900.0,17.8986,17.9229,17.8805,17.8926,119900.0
2008-08-20 12:40:00,29.55,29.69,29.55,29.58,140400.0,17.8926,17.9774,17.8926,17.9108,140400.0
2008-08-20 12:45:00,29.59,29.62,29.55,29.56,249100.0,17.9168,17.935,17.8926,17.8986,249100.0
2008-08-20 12:50:00,29.55,29.63,29.52,29.62,139000.0,17.8926,17.941,17.8744,17.935,139000.0
2008-08-20 12:55:00,29.62,29.68,29.6,29.68,103400.0,17.935,17.9713,17.9229,17.9713,103400.0
2008-08-20 13:00:00,29.68,29.7,29.66,29.67,93700.0,17.9713,17.9834,17.9592,17.9652,93700.0
2008-08-20 13:05:00,29.67,29.88,29.67,29.86,614900.0,17.9652,18.0924,17.9652,18.0803,614900.0
2008-08-20 13:10:00,29.86,29.87,29.75,29.78,155400.0,18.0803,18.0863,18.0137,18.0319,155400.0
2008-08-20 13:15:00,29.78,29.83,29.77,29.83,92400.0,18.0319,18.0621,18.0258,18.0621,92400.0
2008-08-20 13:20:00,29.84,29.9,29.8,29.83,103300.0,18.0682,18.1045,18.044,18.0621,103300.0
2008-08-20 13:25:00,29.83,29.93,29.81,29.9,497900.0,18.0621,18.1227,18.05,18.1045,497900.0
2008-08-20 13:30:00,29.9,29.93,29.86,29.9,329900.0,18.1045,18.1227,18.0803,18.1045,329900.0
2008-08-20 13:35:00,29.91,29.95,29.9,29.92,154500.0,18.1106,18.1348,18.1045,18.1166,154500.0
2008-08-20 13:40:00,29.91,29.95,29.87,29.9,98200.0,18.1106,18.1348,18.0863,18.1045,98200.0
2008-08-20 13:45:00,29.9,29.97,29.89,29.97,118000.0,18.1045,18.1469,18.0985,18.1469,118000.0
2008-08-20 13:50:00,29.96,29.96,29.88,29.91,79300.0,18.1408,18.1408,18.0924,18.1106,79300.0
2008-08-20 13:55:00,29.91,29.91,29.81,29.85,96600.0,18.1106,18.1106,18.05,18.0742,96600.0
2008-08-20 14:00:00,29.85,29.85,29.71,29.75,158800.0,18.0742,18.0742,17.9895,18.0137,158800.0
2008-08-20 14:05:00,29.75,29.78,29.67,29.71,131900.0,18.0137,18.0319,17.9652,17.9895,131900.0
2008-08-20 14:10:00,29.7,29.76,29.69,29.75,434300.0,17.9834,18.0197,17.9774,18.0137,434300.0
2008-08-20 14:15:00,29.75,29.79,29.68,29.71,396300.0,18.0137,18.0379,17.9713,17.9895,396300.0
2008-08-20 14:20:00,29.71,29.8,29.68,29.76,254600.0,17.9895,18.044,17.9713,18.0197,254600.0
2008-08-20 14:25:00,29.76,29.83,29.74,29.76,230600.0,18.0197,18.0621,18.0076,18.0197,230600.0
2008-08-20 14:30:00,29.76,29.76,29.68,29.7,159100.0,18.0197,18.0197,17.9713,17.9834,159100.0
2008-08-20 14:35:00,29.69,29.78,29.69,29.78,180500.0,17.9774,18.0319,17.9774,18.0319,180500.0
2008-08-20 14:40:00,29.77,29.98,29.75,29.98,169500.0,18.0258,18.153,18.0137,18.153,169500.0
2008-08-20 14:45:00,29.97,30.05,29.86,29.87,242800.0,18.1469,18.1953,18.0803,18.0863,242800.0
2008-08-20 14:50:00,29.87,30.01,29.85,29.99,108700.0,18.0863,18.1711,18.0742,18.159,108700.0
2008-08-20 14:55:00,29.99,30.1,29.99,30.05,207900.0,18.159,18.2256,18.159,18.1953,207900.0
2008-08-20 15:00:00,30.05,30.2,29.97,30.19,236500.0,18.1953,18.2862,18.1469,18.2801,236500.0
2008-08-20 15:05:00,30.18,30.19,30.13,30.14,293600.0,18.2741,18.2801,18.2438,18.2498,293600.0
2008-08-20 15:10:00,30.14,30.17,30.09,30.17,209000.0,18.2498,18.268,18.2196,18.268,209000.0
2008-08-20 15:15:00,30.16,30.17,30.09,30.13,328100.0,18.2619,18.268,18.2196,18.2438,328100.0
2008-08-20 15:20:00,30.13,30.33,30.1,30.15,631900.0,18.2438,18.3649,18.2256,18.2559,631900.0
2008-08-20 15:25:00,30.14,30.21,30.13,30.2,374600.0,18.2498,18.2922,18.2438,18.2862,374600.0
2008-08-20 15:30:00,30.2,30.21,30.0,30.03,365600.0,18.2862,18.2922,18.1651,18.1832,365600.0
2008-08-20 15:35:00,30.03,30.2,30.03,30.12,562500.0,18.1832,18.2862,18.1832,18.2377,562500.0
2008-08-20 15:40:00,30.12,30.39,30.11,30.34,501300.0,18.2377,18.4012,18.2317,18.3709,501300.0
2008-08-20 15:45:00,30.34,30.47,30.27,30.38,637300.0,18.3709,18.4497,18.3286,18.3952,637300.0
2008-08-20 15:50:00,30.38,30.38,30.17,30.28,671100.0,18.3952,18.3952,18.268,18.3346,671100.0
2008-08-20 15:55:00,30.28,30.5,30.26,30.48,977400.0,18.3346,18.4678,18.3225,18.4557,977400.0
2008-08-21 09:30:00,29.79,30.0,29.66,29.92,319600.0,18.0379,18.1651,17.9592,18.1166,319600.0
2008-08-21 09:35:00,29.92,30.24,29.85,30.1,497700.0,18.1166,18.3104,18.0742,18.2256,497700.0
2008-08-21 09:40:00,30.1,30.2,30.03,30.12,212300.0,18.2256,18.2862,18.1832,18.2377,212300.0
2008-08-21 09:45:00,30.12,30.23,30.01,30.04,189000.0,18.2377,18.3043,18.1711,18.1893,189000.0
2008-08-21 09:50:00,30.02,30.12,29.95,30.12,143800.0,18.1772,18.2377,18.1348,18.2377,143800.0
2008-08-21 09:55:00,30.12,30.28,30.06,30.22,210500.0,18.2377,18.3346,18.2014,18.2983,210500.0
2008-08-21 10:00:00,30.22,30.39,30.19,30.22,286700.0,18.2983,18.4012,18.2801,18.2983,286700.0
2008-08-21 10:05:00,30.21,30.28,30.15,30.19,241800.0,18.2922,18.3346,18.2559,18.2801,241800.0
2008-08-21 10:10:00,30.2,30.29,30.16,30.19,207700.0,18.2862,18.3407,18.2619,18.2801,207700.0
2008-08-21 10:15:00,30.2,30.3,30.16,30.27,189000.0,18.2862,18.3467,18.2619,18.3286,189000.0
2008-08-21 10:20:00,30.27,30.42,30.27,30.33,201300.0,18.3286,18.4194,18.3286,18.3649,201300.0
2008-08-21 10:25:00,30.33,30.4,30.3,30.37,116100.0,18.3649,18.4073,18.3467,18.3891,116100.0
2008-08-21 10:30:00,30.37,30.38,30.18,30.24,146300.0,18.3891,18.3952,18.2741,18.3104,146300.0
2008-08-21 10:35:00,30.24,30.29,30.09,30.1,296500.0,18.3104,18.3407,18.2196,18.2256,296500.0
2008-08-21 10:40:00,30.1,30.13,29.92,29.98,252500.0,18.2256,18.2438,18.1166,18.153,252500.0
2008-08-21 10:45:00,29.98,30.01,29.93,29.98,124600.0,18.153,18.1711,18.1227,18.153,124600.0
2008-08-21 10:50:00,29.99,30.07,29.94,30.05,171300.0,18.159,18.2075,18.1287,18.1953,171300.0
2008-08-21 10:55:00,30.05,30.19,30.03,30.15,157400.0,18.1953,18.2801,18.1832,18.2559,157400.0
2008-08-21 11:00:00,30.15,30.18,30.0,30.12,137400.0,18.2559,18.2741,18.1651,18.2377,137400.0
2008-08-21 11:05:00,30.12,30.12,29.99,29.99,150200.0,18.2377,18.2377,18.159,18.159,150200.0
2008-08-21 11:10:00,30.0,30.08,29.95,29.96,244700.0,18.1651,18.2135,18.1348,18.1408,244700.0
2008-08-21 11:15:00,29.97,29.97,29.85,29.86,203200.0,18.1469,18.1469,18.0742,18.0803,203200.0
2008-08-21 11:20:00,29.86,29.97,29.84,29.92,146000.0,18.0803,18.1469,18.0682,18.1166,146000.0
2008-08-21 11:25:00,29.92,30.01,29.92,29.97,192100.0,18.1166,18.1711,18.1166,18.1469,192100.0
2008-08-21 11:30:00,29.98,30.0,29.88,29.93,133500.0,18.153,18.1651,18.0924,18.1227,133500.0
2008-08-21 11:35:00,29.93,29.97,29.89,29.92,101600.0,18.1227,18.1469,18.0985,18.1166,101600.0
2008-08-21 11:40:00,29.92,30.04,29.91,30.02,241300.0,18.1166,18.1893,18.1106,18.1772,241300.0
2008-08-21 11:45:00,30.02,30.14,30.02,30.09,196100.0,18.1772,18.2498,18.1772,18.2196,196100.0
2008-08-21 11:50:00,30.09,30.15,30.01,30.14,96900.0,18.2196,18.2559,18.1711,18.2498,96900.0
2008-08-21 11:55:00,30.12,30.17,30.09,30.14,88300.0,18.2377,18.268,18.2196,18.2498,88300.0
2008-08-21 12:00:00,30.15,30.25,30.15,30.19,153400.0,18.2559,18.3164,18.2559,18.2801,153400.0
2008-08-21 12:05:00,30.2,30.23,30.15,30.17,89800.0,18.2862,18.3043,18.2559,18.268,89800.0
2008-08-21 12:10:00,30.17,30.19,30.11,30.13,93900.0,18.268,18.2801,18.2317,18.2438,93900.0
2008-08-21 12:15:00,30.14,30.19,30.12,30.16,58500.0,18.2498,18.2801,18.2377,18.2619,58500.0
2008-08-21 12:20:00,30.16,30.18,30.1,30.1,82800.0,18.2619,18.2741,18.2256,18.2256,82800.0
2008-08-21 12:25:00,30.09,30.09,30.0,30.05,115900.0,18.2196,18.2196,18.1651,18.1953,115900.0
2008-08-21 12:30:00,30.05,30.15,30.04,30.15,75200.0,18.1953,18.2559,18.1893,18.2559,75200.0
2008-08-21 12:35:00,30.15,30.17,30.13,30.14,71100.0,18.2559,18.268,18.2438,18.2498,71100.0
2008-08-21 12:40:00,30.14,30.15,30.07,30.07,92900.0,18.2498,18.2559,18.2075,18.2075,92900.0
2008-08-21 12:45:00,30.07,30.12,30.07,30.1,62900.0,18.2075,18.2377,18.2075,18.2256,62900.0
2008-08-21 12:50:00,30.1,30.12,30.08,30.09,68600.0,18.2256,18.2377,18.2135,18.2196,68600.0
2008-08-21 12:55:00,30.1,30.11,30.08,30.09,35000.0,18.2256,18.2317,18.2135,18.2196,35000.0
2008-08-21 13:00:00,30.08,30.17,30.08,30.16,141200.0,18.2135,18.268,18.2135,18.2619,141200.0
2008-08-21 13:05:00,30.15,30.24,30.13,30.24,99100.0,18.2559,18.3104,18.2438,18.3104,99100.0
2008-08-21 13:10:00,30.23,30.3,30.16,30.29,115400.0,18.3043,18.3467,18.2619,18.3407,115400.0
2008-08-21 13:15:00,30.29,30.32,30.19,30.25,208600.0,18.3407,18.3588,18.2801,18.3164,208600.0
2008-08-21 13:20:00,30.25,30.27,30.2,30.22,80100.0,18.3164,18.3286,18.2862,18.2983,80100.0
2008-08-21 13:25:00,30.22,30.23,30.11,30.17,97900.0,18.2983,18.3043,18.2317,18.268,97900.0
2008-08-21 13:30:00,30.16,30.18,30.12,30.14,67100.0,18.2619,18.2741,18.2377,18.2498,67100.0
2008-08-21 13:35:00,30.14,30.32,30.13,30.3,108600.0,18.2498,18.3588,18.2438,18.3467,108600.0
2008-08-21 13:40:00,30.3,30.3,30.12,30.17,140700.0,18.3467,18.3467,18.2377,18.268,140700.0
2008-08-21 13:45:00,30.16,30.23,30.15,30.23,106200.0,18.2619,18.3043,18.2559,18.3043,106200.0
2008-08-21 13:50:00,30.22,30.23,30.1,30.14,115600.0,18.2983,18.3043,18.2256,18.2498,115600.0
2008-08-21 13:55:00,30.14,30.21,30.11,30.18,76400.0,18.2498,18.2922,18.2317,18.2741,76400.0
2008-08-21 14:00:00,30.16,30.19,30.12,30.18,84400.0,18.2619,18.2801,18.2377,18.2741,84400.0
2008-08-21 14:05:00,30.18,30.18,30.11,30.11,85000.0,18.2741,18.2741,18.2317,18.2317,85000.0
2008-08-21 14:10:00,30.11,30.2,30.1,30.19,162700.0,18.2317,18.2862,18.2256,18.2801,162700.0
2008-08-21 14:15:00,30.19,30.21,30.12,30.15,132900.0,18.2801,18.2922,18.2377,18.2559,132900.0
2008-08-21 14:20:00,30.14,30.16,30.1,30.16,119800.0,18.2498,18.2619,18.2256,18.2619,119800.0
2008-08-21 14:25:00,30.16,30.21,30.12,30.15,118800.0,18.2619,18.2922,18.2377,18.2559,118800.0
2008-08-21 14:30:00,30.15,30.28,30.15,30.24,144800.0,18.2559,18.3346,18.2559,18.3104,144800.0
2008-08-21 14:35:00,30.25,30.3,30.24,30.24,103100.0,18.3164,18.3467,18.3104,18.3104,103100.0
2008-08-21 14:40:00,30.23,30.33,30.23,30.32,125000.0,18.3043,18.3649,18.3043,18.3588,125000.0
2008-08-21 14:45:00,30.32,30.4,30.32,30.35,114100.0,18.3588,18.4073,18.3588,18.377,114100.0
2008-08-21 14:50:00,30.35,30.4,30.33,30.33,152300.0,18.377,18.4073,18.3649,18.3649,152300.0
2008-08-21 14:55:00,30.33,30.36,30.3,30.33,142500.0,18.3649,18.383,18.3467,18.3649,142500.0
2008-08-21 15:00:00,30.34,30.45,30.33,30.38,279000.0,18.3709,18.4375,18.3649,18.3952,279000.0
2008-08-21 15:05:00,30.38,30.4,30.33,30.35,426500.0,18.3952,18.4073,18.3649,18.377,426500.0
2008-08-21 15:10:00,30.36,30.47,30.34,30.34,230500.0,18.383,18.4497,18.3709,18.3709,230500.0
2008-08-21 15:15:00,30.34,30.38,30.3,30.34,140600.0,18.3709,18.3952,18.3467,18.3709,140600.0
2008-08-21 15:20:00,30.34,30.38,30.28,30.33,158000.0,18.3709,18.3952,18.3346,18.3649,158000.0
2008-08-21 15:25:00,30.32,30.33,30.21,30.25,129300.0,18.3588,18.3649,18.2922,18.3164,129300.0
2008-08-21 15:30:00,30.25,30.28,30.14,30.28,250500.0,18.3164,18.3346,18.2498,18.3346,250500.0
2008-08-21 15:35:00,30.28,30.29,30.19,30.22,201900.0,18.3346,18.3407,18.2801,18.2983,201900.0
2008-08-21 15:40:00,30.22,30.37,30.21,30.33,224100.0,18.2983,18.3891,18.2922,18.3649,224100.0
2008-08-21 15:45:00,30.32,30.33,30.24,30.26,232300.0,18.3588,18.3649,18.3104,18.3225,232300.0
2008-08-21 15:50:00,30.26,30.31,30.21,30.24,229400.0,18.3225,18.3528,18.2922,18.3104,229400.0
2008-08-21 15:55:00,30.25,30.28,30.13,30.18,575200.0,18.3164,18.3346,18.2438,18.2741,575200.0
2008-08-22 09:30:00,30.56,31.0,30.56,31.0,409700.0,18.5041,18.7706,18.5041,18.7706,409700.0
2008-08-22 09:35:00,31.0,31.04,30.81,30.83,430400.0,18.7706,18.7948,18.6555,18.6676,430400.0
2008-08-22 09:40:00,30.83,30.89,30.76,30.84,343800.0,18.6676,18.704,18.6252,18.6737,343800.0
2008-08-22 09:45:00,30.84,30.96,30.84,30.93,235400.0,18.6737,18.7463,18.6737,18.7282,235400.0
2008-08-22 09:50:00,30.93,31.11,30.87,31.06,344000.0,18.7282,18.8372,18.6919,18.8069,344000.0
2008-08-22 09:55:00,31.06,31.1,30.93,30.99,181200.0,18.8069,18.8311,18.7282,18.7645,181200.0
2008-08-22 10:00:00,30.99,31.06,30.9,30.92,259000.0,18.7645,18.8069,18.71,18.7221,259000.0
2008-08-22 10:05:00,30.93,31.11,30.9,31.07,347800.0,18.7282,18.8372,18.71,18.813,347800.0
2008-08-22 10:10:00,31.07,31.15,31.04,31.11,347300.0,18.813,18.8614,18.7948,18.8372,347300.0
2008-08-22 10:15:00,31.11,31.27,31.11,31.24,295200.0,18.8372,18.9341,18.8372,18.9159,295200.0
2008-08-22 10:20:00,31.25,31.35,31.15,31.2,336600.0,18.9219,18.9825,18.8614,18.8917,336600.0
2008-08-22 10:25:00,31.21,31.26,31.15,31.15,217000.0,18.8977,18.928,18.8614,18.8614,217000.0
2008-08-22 10:30:00,31.15,31.22,31.09,31.16,219600.0,18.8614,18.9038,18.8251,18.8674,219600.0
2008-08-22 10:35:00,31.16,31.21,31.12,31.19,132900.0,18.8674,18.8977,18.8432,18.8856,132900.0
2008-08-22 10:40:00,31.18,31.2,31.13,31.13,168200.0,18.8796,18.8917,18.8493,18.8493,168200.0
2008-08-22 10:45:00,31.12,31.2,31.12,31.19,224600.0,18.8432,18.8917,18.8432,18.8856,224600.0
2008-08-22 10:50:00,31.19,31.2,31.11,31.12,183100.0,18.8856,18.8917,18.8372,18.8432,183100.0
2008-08-22 10:55:00,31.11,31.14,31.05,31.07,372200.0,18.8372,18.8553,18.8008,18.813,372200.0
2008-08-22 11:00:00,31.07,31.2,31.06,31.17,396400.0,18.813,18.8917,18.8069,18.8735,396400.0
2008-08-22 11:05:00,31.17,31.2,31.06,31.08,247100.0,18.8735,18.8917,18.8069,18.819,247100.0
2008-08-22 11:10:00,31.08,31.13,30.98,31.13,398800.0,18.819,18.8493,18.7585,18.8493,398800.0
2008-08-22 11:15:00,31.12,31.2,31.09,31.18,222400.0,18.8432,18.8917,18.8251,18.8796,222400.0
2008-08-22 11:20:00,31.18,31.23,31.1,31.12,204300.0,18.8796,18.9098,18.8311,18.8432,204300.0
2008-08-22 11:25:00,31.12,31.14,31.06,31.12,265100.0,18.8432,18.8553,18.8069,18.8432,265100.0
2008-08-22 11:30:00,31.12,31.14,31.06,31.09,269000.0,18.8432,18.8553,18.8069,18.8251,269000.0
2008-08-22 11:35:00,31.08,31.08,30.94,30.95,319700.0,18.819,18.819,18.7342,18.7403,319700.0
2008-08-22 11:40:00,30.95,30.96,30.86,30.88,330300.0,18.7403,18.7463,18.6858,18.6979,330300.0
2008-08-22 11:45:00,30.88,30.95,30.87,30.95,309900.0,18.6979,18.7403,18.6919,18.7403,309900.0
2008-08-22 11:50:00,30.95,30.95,30.91,30.94,142400.0,18.7403,18.7403,18.7161,18.7342,142400.0
2008-08-22 11:55:00,30.93,30.95,30.88,30.94,88900.0,18.7282,18.7403,18.6979,18.7342,88900.0
2008-08-22 12:00:00,30.94,30.97,30.86,30.91,196200.0,18.7342,18.7524,18.6858,18.7161,196200.0
2008-08-22 12:05:00,30.91,30.92,30.81,30.87,132400.0,18.7161,18.7221,18.6555,18.6919,132400.0
2008-08-22 12:10:00,30.87,30.93,30.85,30.93,93700.0,18.6919,18.7282,18.6797,18.7282,93700.0
2008-08-22 12:15:00,30.93,31.08,30.92,30.99,295100.0,18.7282,18.819,18.7221,18.7645,295100.0
2008-08-22 12:20:00,31.0,31.02,30.94,30.96,245500.0,18.7706,18.7827,18.7342,18.7463,245500.0
2008-08-22 12:25:00,30.96,30.99,30.85,30.99,422500.0,18.7463,18.7645,18.6797,18.7645,422500.0
2008-08-22 12:30:00,30.98,31.1,30.91,31.08,114800.0,18.7585,18.8311,18.7161,18.819,114800.0
2008-08-22 12:35:00,31.07,31.1,31.01,31.02,208700.0,18.813,18.8311,18.7766,18.7827,208700.0
2008-08-22 12:40:00,31.01,31.13,31.01,31.1,58100.0,18.7766,18.8493,18.7766,18.8311,58100.0
2008-08-22 12:45:00,31.09,31.12,31.05,31.05,88900.0,18.8251,18.8432,18.8008,18.8008,88900.0
2008-08-22 12:50:00,31.05,31.21,31.05,31.21,143700.0,18.8008,18.8977,18.8008,18.8977,143700.0
2008-08-22 12:55:00,31.2,31.25,31.17,31.24,174500.0,18.8917,18.9219,18.8735,18.9159,174500.0
2008-08-22 13:00:00,31.24,31.32,31.19,31.26,231000.0,18.9159,18.9643,18.8856,18.928,231000.0
2008-08-22 13:05:00,31.26,31.3,31.21,31.23,125700.0,18.928,18.9522,18.8977,18.9098,125700.0
2008-08-22 13:10:00,31.24,31.27,31.19,31.25,271800.0,18.9159,18.9341,18.8856,18.9219,271800.0
2008-08-22 13:15:00,31.26,31.27,31.17,31.19,166100.0,18.928,18.9341,18.8735,18.8856,166100.0
2008-08-22 13:20:00,31.18,31.23,31.18,31.22,88200.0,18.8796,18.9098,18.8796,18.9038,88200.0
2008-08-22 13:25:00,31.21,31.28,31.2,31.28,103900.0,18.8977,18.9401,18.8917,18.9401,103900.0
2008-08-22 13:30:00,31.28,31.32,31.24,31.27,106600.0,18.9401,18.9643,18.9159,18.9341,106600.0
2008-08-22 13:35:00,31.27,31.28,31.23,31.27,84600.0,18.9341,18.9401,18.9098,18.9341,84600.0
2008-08-22 13:40:00,31.27,31.34,31.23,31.33,149900.0,18.9341,18.9764,18.9098,18.9704,149900.0
2008-08-22 13:45:00,31.34,31.34,31.3,31.34,79500.0,18.9764,18.9764,18.9522,18.9764,79500.0
2008-08-22 13:50:00,31.34,31.38,31.31,31.35,188600.0,18.9764,19.0007,18.9583,18.9825,188600.0
2008-08-22 13:55:00,31.34,31.36,31.27,31.31,135200.0,18.9764,18.9885,18.9341,18.9583,135200.0
2008-08-22 14:00:00,31.31,31.31,31.17,31.18,104200.0,18.9583,18.9583,18.8735,18.8796,104200.0
2008-08-22 14:05:00,31.18,31.2,31.05,31.07,229300.0,18.8796,18.8917,18.8008,18.813,229300.0
2008-08-22 14:10:00,31.08,31.08,31.02,31.02,124600.0,18.819,18.819,18.7827,18.7827,124600.0
2008-08-22 14:15:00,31.02,31.18,31.0,31.15,279500.0,18.7827,18.8796,18.7706,18.8614,279500.0
2008-08-22 14:20:00,31.15,31.31,31.15,31.3,182600.0,18.8614,18.9583,18.8614,18.9522,182600.0
2008-08-22 14:25:00,31.31,31.31,31.23,31.26,155500.0,18.9583,18.9583,18.9098,18.928,155500.0
2008-08-22 14:30:00,31.26,31.28,31.22,31.24,83100.0,18.928,18.9401,18.9038,18.9159,83100.0
2008-08-22 14:35:00,31.23,31.26,31.23,31.23,37300.0,18.9098,18.928,18.9098,18.9098,37300.0
2008-08-22 14:40:00,31.23,31.33,31.21,31.29,190300.0,18.9098,18.9704,18.8977,18.9462,190300.0
2008-08-22 14:45:00,31.28,31.29,31.18,31.21,120500.0,18.9401,18.9462,18.8796,18.8977,120500.0
2008-08-22 14:50:00,31.21,31.28,31.18,31.28,91500.0,18.8977,18.9401,18.8796,18.9401,91500.0
2008-08-22 14:55:00,31.27,31.3,31.23,31.23,58500.0,18.9341,18.9522,18.9098,18.9098,58500.0
2008-08-22 15:00:00,31.23,31.26,31.14,31.14,116700.0,18.9098,18.928,18.8553,18.8553,116700.0
2008-08-22 15:05:00,31.14,31.18,31.12,31.17,64500.0,18.8553,18.8796,18.8432,18.8735,64500.0
2008-08-22 15:10:00,31.17,31.21,31.09,31.12,164100.0,18.8735,18.8977,18.8251,18.8432,164100.0
2008-08-22 15:15:00,31.11,31.14,31.09,31.09,113800.0,18.8372,18.8553,18.8251,18.8251,113800.0
2008-08-22 15:20:00,31.1,31.14,31.06,31.13,155500.0,18.8311,18.8553,18.8069,18.8493,155500.0
2008-08-22 15:25:00,31.13,31.19,31.13,31.17,226200.0,18.8493,18.8856,18.8493,18.8735,226200.0
2008-08-22 15:30:00,31.17,31.27,31.16,31.26,185600.0,18.8735,18.9341,18.8674,18.928,185600.0
2008-08-22 15:35:00,31.25,31.38,31.24,31.35,246900.0,18.9219,19.0007,18.9159,18.9825,246900.0
2008-08-22 15:40:00,31.35,31.42,31.34,31.35,311100.0,18.9825,19.0249,18.9764,18.9825,311100.0
2008-08-22 15:45:00,31.34,31.37,31.33,31.34,201700.0,18.9764,18.9946,18.9704,18.9764,201700.0
2008-08-22 15:50:00,31.35,31.4,31.31,31.4,368400.0,18.9825,19.0128,18.9583,19.0128,368400.0
2008-08-22 15:55:00,31.4,31.5,31.34,31.47,584300.0,19.0128,19.0733,18.9764,19.0552,584300.0
2008-08-25 09:30:00,31.32,31.32,30.79,30.79,267800.0,18.9643,18.9643,18.6434,18.6434,267800.0
2008-08-25 09:35:00,30.81,31.04,30.8,30.97,287500.0,18.6555,18.7948,18.6495,18.7524,287500.0
2008-08-25 09:40:00,30.96,31.06,30.86,30.9,159900.0,18.7463,18.8069,18.6858,18.71,159900.0
2008-08-25 09:45:00,30.91,30.91,30.74,30.8,224400.0,18.7161,18.7161,18.6131,18.6495,224400.0
2008-08-25 09:50:00,30.79,30.8,30.62,30.62,234600.0,18.6434,18.6495,18.5405,18.5405,234600.0
2008-08-25 09:55:00,30.62,30.71,30.61,30.62,231200.0,18.5405,18.595,18.5344,18.5405,231200.0
2008-08-25 10:00:00,30.62,30.75,30.53,30.56,283900.0,18.5405,18.6192,18.486,18.5041,283900.0
2008-08-25 10:05:00,30.57,30.75,30.56,30.64,203200.0,18.5102,18.6192,18.5041,18.5526,203200.0
2008-08-25 10:10:00,30.64,30.78,30.64,30.72,159100.0,18.5526,18.6374,18.5526,18.601,159100.0
2008-08-25 10:15:00,30.74,30.83,30.72,30.73,157100.0,18.6131,18.6676,18.601,18.6071,157100.0
2008-08-25 10:20:00,30.74,30.82,30.73,30.8,140400.0,18.6131,18.6616,18.6071,18.6495,140400.0
2008-08-25 10:25:00,30.79,30.82,30.73,30.74,140000.0,18.6434,18.6616,18.6071,18.6131,140000.0
2008-08-25 10:30:00,30.74,30.76,30.61,30.69,126800.0,18.6131,18.6252,18.5344,18.5829,126800.0
2008-08-25 10:35:00,30.68,30.68,30.54,30.58,197300.0,18.5768,18.5768,18.492,18.5163,197300.0
2008-08-25 10:40:00,30.58,30.68,30.57,30.67,99600.0,18.5163,18.5768,18.5102,18.5708,99600.0
2008-08-25 10:45:00,30.68,30.68,30.56,30.58,72000.0,18.5768,18.5768,18.5041,18.5163,72000.0
2008-08-25 10:50:00,30.57,30.58,30.47,30.51,151500.0,18.5102,18.5163,18.4497,18.4739,151500.0
2008-08-25 10:55:00,30.52,30.53,30.47,30.5,97200.0,18.4799,18.486,18.4497,18.4678,97200.0
2008-08-25 11:00:00,30.5,30.52,30.45,30.52,116100.0,18.4678,18.4799,18.4375,18.4799,116100.0
2008-08-25 11:05:00,30.52,30.61,30.52,30.53,93500.0,18.4799,18.5344,18.4799,18.486,93500.0
2008-08-25 11:10:00,30.52,30.61,30.51,30.54,118700.0,18.4799,18.5344,18.4739,18.492,118700.0
2008-08-25 11:15:00,30.53,30.54,30.49,30.52,58500.0,18.486,18.492,18.4618,18.4799,58500.0
2008-08-25 11:20:00,30.52,30.55,30.44,30.49,107200.0,18.4799,18.4981,18.4315,18.4618,107200.0
2008-08-25 11:25:00,30.49,30.52,30.48,30.49,87400.0,18.4618,18.4799,18.4557,18.4618,87400.0
2008-08-25 11:30:00,30.49,30.49,30.34,30.34,205200.0,18.4618,18.4618,18.3709,18.3709,205200.0
2008-08-25 11:35:00,30.34,30.35,30.27,30.34,193400.0,18.3709,18.377,18.3286,18.3709,193400.0
2008-08-25 11:40:00,30.34,30.43,30.3,30.42,109700.0,18.3709,18.4254,18.3467,18.4194,109700.0
2008-08-25 11:45:00,30.43,30.43,30.37,30.37,93800.0,18.4254,18.4254,18.3891,18.3891,93800.0
2008-08-25 11:50:00,30.37,30.39,30.33,30.38,129200.0,18.3891,18.4012,18.3649,18.3952,129200.0
2008-08-25 11:55:00,30.38,30.4,30.18,30.29,277400.0,18.3952,18.4073,18.2741,18.3407,277400.0
2008-08-25 12:00:00,30.28,30.3,30.2,30.25,143200.0,18.3346,18.3467,18.2862,18.3164,143200.0
2008-08-25 12:05:00,30.25,30.37,30.2,30.33,199500.0,18.3164,18.3891,18.2862,18.3649,199500.0
2008-08-25 12:10:00,30.32,30.34,30.27,30.29,145000.0,18.3588,18.3709,18.3286,18.3407,145000.0
2008-08-25 12:15:00,30.3,30.33,30.2,30.3,185700.0,18.3467,18.3649,18.2862,18.3467,185700.0
2008-08-25 12:20:00,30.3,30.33,30.28,30.32,89800.0,18.3467,18.3649,18.3346,18.3588,89800.0
2008-08-25 12:25:00,30.32,30.37,30.28,30.34,211600.0,18.3588,18.3891,18.3346,18.3709,211600.0
2008-08-25 12:30:00,30.33,30.38,30.28,30.29,101500.0,18.3649,18.3952,18.3346,18.3407,101500.0
2008-08-25 12:35:00,30.3,30.39,30.3,30.38,117400.0,18.3467,18.4012,18.3467,18.3952,117400.0
2008-08-25 12:40:00,30.39,30.42,30.37,30.37,69800.0,18.4012,18.4194,18.3891,18.3891,69800.0
2008-08-25 12:45:00,30.36,30.39,30.34,30.34,82400.0,18.383,18.4012,18.3709,18.3709,82400.0
2008-08-25 12:50:00,30.34,30.37,30.25,30.29,86700.0,18.3709,18.3891,18.3164,18.3407,86700.0
2008-08-25 12:55:00,30.29,30.41,30.26,30.36,91200.0,18.3407,18.4133,18.3225,18.383,91200.0
2008-08-25 13:00:00,30.35,30.45,30.35,30.43,114300.0,18.377,18.4375,18.377,18.4254,114300.0
2008-08-25 13:05:00,30.43,30.45,30.39,30.44,86900.0,18.4254,18.4375,18.4012,18.4315,86900.0
2008-08-25 13:10:00,30.43,30.43,30.36,30.4,71100.0,18.4254,18.4254,18.383,18.4073,71100.0
2008-08-25 13:15:00,30.4,30.41,30.33,30.35,91500.0,18.4073,18.4133,18.3649,18.377,91500.0
2008-08-25 13:20:00,30.35,30.43,30.35,30.43,52500.0,18.377,18.4254,18.377,18.4254,52500.0
2008-08-25 13:25:00,30.43,30.49,30.4,30.47,105300.0,18.4254,18.4618,18.4073,18.4497,105300.0
2008-08-25 13:30:00,30.46,30.49,30.45,30.48,60300.0,18.4436,18.4618,18.4375,18.4557,60300.0
2008-08-25 13:35:00,30.49,30.54,30.48,30.54,56800.0,18.4618,18.492,18.4557,18.492,56800.0
2008-08-25 13:40:00,30.54,30.6,30.52,30.58,193200.0,18.492,18.5284,18.4799,18.5163,193200.0
2008-08-25 13:45:00,30.57,30.58,30.51,30.56,191600.0,18.5102,18.5163,18.4739,18.5041,191600.0
2008-08-25 13:50:00,30.55,30.59,30.52,30.59,57200.0,18.4981,18.5223,18.4799,18.5223,57200.0
2008-08-25 13:55:00,30.58,30.61,30.53,30.53,91700.0,18.5163,18.5344,18.486,18.486,91700.0
2008-08-25 14:00:00,30.53,30.56,30.46,30.47,128500.0,18.486,18.5041,18.4436,18.4497,128500.0
2008-08-25 14:05:00,30.47,30.55,30.45,30.5,127800.0,18.4497,18.4981,18.4375,18.4678,127800.0
2008-08-25 14:10:00,30.5,30.52,30.43,30.43,142700.0,18.4678,18.4799,18.4254,18.4254,142700.0
2008-08-25 14:15:00,30.43,30.5,30.41,30.5,94700.0,18.4254,18.4678,18.4133,18.4678,94700.0
2008-08-25 14:20:00,30.49,30.55,30.44,30.5,191400.0,18.4618,18.4981,18.4315,18.4678,191400.0
2008-08-25 14:25:00,30.49,30.53,30.46,30.48,97500.0,18.4618,18.486,18.4436,18.4557,97500.0
2008-08-25 14:30:00,30.47,30.48,30.44,30.47,34700.0,18.4497,18.4557,18.4315,18.4497,34700.0
2008-08-25 14:35:00,30.46,30.5,30.44,30.5,119500.0,18.4436,18.4678,18.4315,18.4678,119500.0
2008-08-25 14:40:00,30.5,30.57,30.5,30.55,66800.0,18.4678,18.5102,18.4678,18.4981,66800.0
2008-08-25 14:45:00,30.56,30.64,30.55,30.57,132100.0,18.5041,18.5526,18.4981,18.5102,132100.0
2008-08-25 14:50:00,30.57,30.59,30.56,30.56,48100.0,18.5102,18.5223,18.5041,18.5041,48100.0
2008-08-25 14:55:00,30.56,30.56,30.44,30.47,171300.0,18.5041,18.5041,18.4315,18.4497,171300.0
2008-08-25 15:00:00,30.48,30.51,30.44,30.46,121800.0,18.4557,18.4739,18.4315,18.4436,121800.0
2008-08-25 15:05:00,30.45,30.46,30.36,30.41,96100.0,18.4375,18.4436,18.383,18.4133,96100.0
2008-08-25 15:10:00,30.41,30.42,30.31,30.33,126400.0,18.4133,18.4194,18.3528,18.3649,126400.0
2008-08-25 15:15:00,30.33,30.38,30.31,30.33,156900.0,18.3649,18.3952,18.3528,18.3649,156900.0
2008-08-25 15:20:00,30.33,30.36,30.28,30.29,168700.0,18.3649,18.383,18.3346,18.3407,168700.0
2008-08-25 15:25:00,30.29,30.31,30.25,30.27,159200.0,18.3407,18.3528,18.3164,18.3286,159200.0
2008-08-25 15:30:00,30.27,30.36,30.22,30.3,285500.0,18.3286,18.383,18.2983,18.3467,285500.0
2008-08-25 15:35:00,30.3,30.31,30.13,30.14,286000.0,18.3467,18.3528,18.2438,18.2498,286000.0
2008-08-25 15:40:00,30.14,30.25,30.12,30.24,443200.0,18.2498,18.3164,18.2377,18.3104,443200.0
2008-08-25 15:45:00,30.24,30.33,30.23,30.29,335400.0,18.3104,18.3649,18.3043,18.3407,335400.0
2008-08-25 15:50:00,30.29,30.32,30.26,30.28,445700.0,18.3407,18.3588,18.3225,18.3346,445700.0
2008-08-25 15:55:00,30.28,30.32,30.21,30.25,854800.0,18.3346,18.3588,18.2922,18.3164,854800.0
2008-08-26 09:30:00,30.26,30.94,30.0,30.06,294200.0,18.3225,18.7342,18.1651,18.2014,294200.0
2008-08-26 09:35:00,30.03,30.28,30.03,30.2,151700.0,18.1832,18.3346,18.1832,18.2862,151700.0
2008-08-26 09:40:00,30.21,30.49,30.19,30.49,139600.0,18.2922,18.4618,18.2801,18.4618,139600.0
2008-08-26 09:45:00,30.48,30.54,30.32,30.54,202800.0,18.4557,18.492,18.3588,18.492,202800.0
2008-08-26 09:50:00,30.53,30.54,30.46,30.52,183300.0,18.486,18.492,18.4436,18.4799,183300.0
2008-08-26 09:55:00,30.52,30.55,30.41,30.55,107400.0,18.4799,18.4981,18.4133,18.4981,107400.0
2008-08-26 10:00:00,30.54,30.68,30.53,30.54,281800.0,18.492,18.5768,18.486,18.492,281800.0
2008-08-26 10:05:00,30.54,30.63,30.49,30.53,267800.0,18.492,18.5465,18.4618,18.486,267800.0
2008-08-26 10:10:00,30.53,30.59,30.45,30.46,131500.0,18.486,18.5223,18.4375,18.4436,131500.0
2008-08-26 10:15:00,30.46,30.49,30.33,30.37,262000.0,18.4436,18.4618,18.3649,18.3891,262000.0
2008-08-26 10:20:00,30.38,30.46,30.35,30.35,134400.0,18.3952,18.4436,18.377,18.377,134400.0
2008-08-26 10:25:00,30.36,30.42,30.32,30.42,172300.0,18.383,18.4194,18.3588,18.4194,172300.0
2008-08-26 10:30:00,30.42,30.63,30.41,30.62,201800.0,18.4194,18.5465,18.4133,18.5405,201800.0
2008-08-26 10:35:00,30.62,30.65,30.57,30.58,168500.0,18.5405,18.5586,18.5102,18.5163,168500.0
2008-08-26 10:40:00,30.58,30.61,30.54,30.56,221000.0,18.5163,18.5344,18.492,18.5041,221000.0
2008-08-26 10:45:00,30.56,30.6,30.56,30.58,100700.0,18.5041,18.5284,18.5041,18.5163,100700.0
2008-08-26 10:50:00,30.57,30.59,30.51,30.52,91000.0,18.5102,18.5223,18.4739,18.4799,91000.0
2008-08-26 10:55:00,30.52,30.56,30.51,30.56,134300.0,18.4799,18.5041,18.4739,18.5041,134300.0
2008-08-26 11:00:00,30.55,30.59,30.53,30.56,120900.0,18.4981,18.5223,18.486,18.5041,120900.0
2008-08-26 11:05:00,30.55,30.57,30.45,30.52,118900.0,18.4981,18.5102,18.4375,18.4799,118900.0
2008-08-26 11:10:00,30.52,30.55,30.46,30.5,93800.0,18.4799,18.4981,18.4436,18.4678,93800.0
2008-08-26 11:15:00,30.5,30.52,30.46,30.49,36200.0,18.4678,18.4799,18.4436,18.4618,36200.0
2008-08-26 11:20:00,30.49,30.52,30.45,30.45,83900.0,18.4618,18.4799,18.4375,18.4375,83900.0
2008-08-26 11:25:00,30.44,30.49,30.41,30.45,135400.0,18.4315,18.4618,18.4133,18.4375,135400.0
2008-08-26 11:30:00,30.45,30.46,30.34,30.34,97900.0,18.4375,18.4436,18.3709,18.3709,97900.0
2008-08-26 11:35:00,30.34,30.4,30.28,30.38,167600.0,18.3709,18.4073,18.3346,18.3952,167600.0
2008-08-26 11:40:00,30.39,30.43,30.35,30.37,86000.0,18.4012,18.4254,18.377,18.3891,86000.0
2008-08-26 11:45:00,30.36,30.46,30.36,30.42,77900.0,18.383,18.4436,18.383,18.4194,77900.0
2008-08-26 11:50:00,30.42,30.47,30.4,30.47,126100.0,18.4194,18.4497,18.4073,18.4497,126100.0
2008-08-26 11:55:00,30.47,30.5,30.44,30.47,49500.0,18.4497,18.4678,18.4315,18.4497,49500.0
2008-08-26 12:00:00,30.47,30.5,30.44,30.48,67900.0,18.4497,18.4678,18.4315,18.4557,67900.0
2008-08-26 12:05:00,30.48,30.5,30.44,30.48,58900.0,18.4557,18.4678,18.4315,18.4557,58900.0
2008-08-26 12:10:00,30.48,30.49,30.45,30.45,16700.0,18.4557,18.4618,18.4375,18.4375,16700.0
2008-08-26 12:15:00,30.45,30.47,30.41,30.44,95900.0,18.4375,18.4497,18.4133,18.4315,95900.0
2008-08-26 12:20:00,30.44,30.52,30.44,30.46,141800.0,18.4315,18.4799,18.4315,18.4436,141800.0
2008-08-26 12:25:00,30.46,30.48,30.31,30.32,134900.0,18.4436,18.4557,18.3528,18.3588,134900.0
2008-08-26 12:30:00,30.32,30.34,30.26,30.27,146800.0,18.3588,18.3709,18.3225,18.3286,146800.0
2008-08-26 12:35:00,30.27,30.29,30.23,30.24,163200.0,18.3286,18.3407,18.3043,18.3104,163200.0
2008-08-26 12:40:00,30.24,30.27,30.23,30.27,127800.0,18.3104,18.3286,18.3043,18.3286,127800.0
2008-08-26 12:45:00,30.27,30.28,30.23,30.25,89900.0,18.3286,18.3346,18.3043,18.3164,89900.0
2008-08-26 12:50:00,30.24,30.26,30.21,30.23,91500.0,18.3104,18.3225,18.2922,18.3043,91500.0
2008-08-26 12:55:00,30.24,30.24,30.2,30.21,60100.0,18.3104,18.3104,18.2862,18.2922,60100.0
2008-08-26 13:00:00,30.22,30.22,30.18,30.21,78000.0,18.2983,18.2983,18.2741,18.2922,78000.0
2008-08-26 13:05:00,30.21,30.29,30.2,30.25,120400.0,18.2922,18.3407,18.2862,18.3164,120400.0
2008-08-26 13:10:00,30.24,30.27,30.21,30.23,119800.0,18.3104,18.3286,18.2922,18.3043,119800.0
2008-08-26 13:15:00,30.24,30.24,30.17,30.17,53200.0,18.3104,18.3104,18.268,18.268,53200.0
2008-08-26 13:20:00,30.18,30.23,30.17,30.21,63400.0,18.2741,18.3043,18.268,18.2922,63400.0
2008-08-26 13:25:00,30.21,30.22,30.18,30.19,45200.0,18.2922,18.2983,18.2741,18.2801,45200.0
2008-08-26 13:30:00,30.18,30.19,30.1,30.1,142900.0,18.2741,18.2801,18.2256,18.2256,142900.0
2008-08-26 13:35:00,30.1,30.17,30.1,30.16,79600.0,18.2256,18.268,18.2256,18.2619,79600.0
2008-08-26 13:40:00,30.15,30.16,30.1,30.12,65700.0,18.2559,18.2619,18.2256,18.2377,65700.0
2008-08-26 13:45:00,30.12,30.12,29.96,29.97,293700.0,18.2377,18.2377,18.1408,18.1469,293700.0
2008-08-26 13:50:00,29.97,30.0,29.9,29.97,342600.0,18.1469,18.1651,18.1045,18.1469,342600.0
2008-08-26 13:55:00,29.97,29.97,29.83,29.86,221300.0,18.1469,18.1469,18.0621,18.0803,221300.0
2008-08-26 14:00:00,29.86,29.88,29.74,29.83,226100.0,18.0803,18.0924,18.0076,18.0621,226100.0
2008-08-26 14:05:00,29.84,29.88,29.8,29.84,184100.0,18.0682,18.0924,18.044,18.0682,184100.0
2008-08-26 14:10:00,29.84,29.93,29.82,29.88,157800.0,18.0682,18.1227,18.0561,18.0924,157800.0
2008-08-26 14:15:00,29.88,29.92,29.85,29.88,131400.0,18.0924,18.1166,18.0742,18.0924,131400.0
2008-08-26 14:20:00,29.89,29.93,29.79,29.79,213000.0,18.0985,18.1227,18.0379,18.0379,213000.0
2008-08-26 14:25:00,29.79,29.81,29.64,29.71,338500.0,18.0379,18.05,17.9471,17.9895,338500.0
2008-08-26 14:30:00,29.71,29.77,29.7,29.74,156400.0,17.9895,18.0258,17.9834,18.0076,156400.0
2008-08-26 14:35:00,29.74,29.77,29.71,29.75,128100.0,18.0076,18.0258,17.9895,18.0137,128100.0
2008-08-26 14:40:00,29.75,29.76,29.67,29.7,219100.0,18.0137,18.0197,17.9652,17.9834,219100.0
2008-08-26 14:45:00,29.7,29.82,29.68,29.79,134700.0,17.9834,18.0561,17.9713,18.0379,134700.0
2008-08-26 14:50:00,29.8,29.86,29.78,29.85,129700.0,18.044,18.0803,18.0319,18.0742,129700.0
2008-08-26 14:55:00,29.85,29.88,29.82,29.87,151200.0,18.0742,18.0924,18.0561,18.0863,151200.0
2008-08-26 15:00:00,29.87,29.88,29.84,29.85,126800.0,18.0863,18.0924,18.0682,18.0742,126800.0
2008-08-26 15:05:00,29.84,29.93,29.84,29.92,291000.0,18.0682,18.1227,18.0682,18.1166,291000.0
2008-08-26 15:10:00,29.92,30.05,29.88,29.99,286000.0,18.1166,18.1953,18.0924,18.159,286000.0
2008-08-26 15:15:00,29.99,30.12,29.98,30.07,127000.0,18.159,18.2377,18.153,18.2075,127000.0
2008-08-26 15:20:00,30.07,30.09,30.01,30.08,264500.0,18.2075,18.2196,18.1711,18.2135,264500.0
2008-08-26 15:25:00,30.07,30.16,30.0,30.15,183900.0,18.2075,18.2619,18.1651,18.2559,183900.0
2008-08-26 15:30:00,30.15,30.27,30.15,30.24,236500.0,18.2559,18.3286,18.2559,18.3104,236500.0
2008-08-26 15:35:00,30.24,30.33,30.23,30.29,327000.0,18.3104,18.3649,18.3043,18.3407,327000.0
2008-08-26 15:40:00,30.3,30.33,30.23,30.23,232800.0,18.3467,18.3649,18.3043,18.3043,232800.0
2008-08-26 15:45:00,30.23,30.33,30.23,30.32,185100.0,18.3043,18.3649,18.3043,18.3588,185100.0
2008-08-26 15:50:00,30.32,30.4,30.31,30.38,343600.0,18.3588,18.4073,18.3528,18.3952,343600.0
2008-08-26 15:55:00,30.38,30.52,30.37,30.48,629800.0,18.3952,18.4799,18.3891,18.4557,629800.0
2008-08-27 09:30:00,30.39,30.39,30.25,30.27,143700.0,18.4012,18.4012,18.3164,18.3286,143700.0
2008-08-27 09:35:00,30.27,30.49,30.16,30.44,176700.0,18.3286,18.4618,18.2619,18.4315,176700.0
2008-08-27 09:40:00,30.44,30.49,30.35,30.46,134600.0,18.4315,18.4618,18.377,18.4436,134600.0
2008-08-27 09:45:00,30.47,30.47,30.32,30.37,102300.0,18.4497,18.4497,18.3588,18.3891,102300.0
2008-08-27 09:50:00,30.37,30.38,30.27,30.34,135500.0,18.3891,18.3952,18.3286,18.3709,135500.0
2008-08-27 09:55:00,30.35,30.43,30.31,30.39,88100.0,18.377,18.4254,18.3528,18.4012,88100.0
2008-08-27 10:00:00,30.39,30.51,30.35,30.46,124700.0,18.4012,18.4739,18.377,18.4436,124700.0
2008-08-27 10:05:00,30.47,30.5,30.39,30.49,135500.0,18.4497,18.4678,18.4012,18.4618,135500.0
2008-08-27 10:10:00,30.49,30.49,30.37,30.4,80500.0,18.4618,18.4618,18.3891,18.4073,80500.0
2008-08-27 10:15:00,30.4,30.5,30.39,30.46,112700.0,18.4073,18.4678,18.4012,18.4436,112700.0
2008-08-27 10:20:00,30.47,30.59,30.45,30.55,167500.0,18.4497,18.5223,18.4375,18.4981,167500.0
2008-08-27 10:25:00,30.55,30.58,30.5,30.55,87000.0,18.4981,18.5163,18.4678,18.4981,87000.0
2008-08-27 10:30:00,30.55,30.62,30.54,30.56,121700.0,18.4981,18.5405,18.492,18.5041,121700.0
2008-08-27 10:35:00,30.56,30.67,30.52,30.6,176700.0,18.5041,18.5708,18.4799,18.5284,176700.0
2008-08-27 10:40:00,30.6,30.64,30.59,30.61,114200.0,18.5284,18.5526,18.5223,18.5344,114200.0
2008-08-27 10:45:00,30.61,30.65,30.57,30.62,164300.0,18.5344,18.5586,18.5102,18.5405,164300.0
2008-08-27 10:50:00,30.62,30.66,30.58,30.61,151300.0,18.5405,18.5647,18.5163,18.5344,151300.0
2008-08-27 10:55:00,30.61,30.67,30.57,30.66,137000.0,18.5344,18.5708,18.5102,18.5647,137000.0
2008-08-27 11:00:00,30.65,30.72,30.65,30.69,153200.0,18.5586,18.601,18.5586,18.5829,153200.0
2008-08-27 11:05:00,30.68,30.69,30.62,30.62,142100.0,18.5768,18.5829,18.5405,18.5405,142100.0
2008-08-27 11:10:00,30.63,30.66,30.6,30.62,124500.0,18.5465,18.5647,18.5284,18.5405,124500.0
2008-08-27 11:15:00,30.62,30.62,30.55,30.6,91900.0,18.5405,18.5405,18.4981,18.5284,91900.0
2008-08-27 11:20:00,30.61,30.65,30.6,30.63,83700.0,18.5344,18.5586,18.5284,18.5465,83700.0
2008-08-27 11:25:00,30.63,30.64,30.54,30.56,118200.0,18.5465,18.5526,18.492,18.5041,118200.0
2008-08-27 11:30:00,30.55,30.55,30.51,30.55,110100.0,18.4981,18.4981,18.4739,18.4981,110100.0
2008-08-27 11:35:00,30.55,30.57,30.49,30.55,280400.0,18.4981,18.5102,18.4618,18.4981,280400.0
2008-08-27 11:40:00,30.55,30.58,30.53,30.57,87200.0,18.4981,18.5163,18.486,18.5102,87200.0
2008-08-27 11:45:00,30.57,30.6,30.54,30.59,115200.0,18.5102,18.5284,18.492,18.5223,115200.0
2008-08-27 11:50:00,30.6,30.61,30.58,30.59,97200.0,18.5284,18.5344,18.5163,18.5223,97200.0
2008-08-27 11:55:00,30.58,30.66,30.55,30.66,156500.0,18.5163,18.5647,18.4981,18.5647,156500.0
2008-08-27 12:00:00,30.65,30.68,30.55,30.68,213100.0,18.5586,18.5768,18.4981,18.5768,213100.0
2008-08-27 12:05:00,30.68,30.76,30.66,30.75,153300.0,18.5768,18.6252,18.5647,18.6192,153300.0
2008-08-27 12:10:00,30.75,30.87,30.75,30.83,173300.0,18.6192,18.6919,18.6192,18.6676,173300.0
2008-08-27 12:15:00,30.82,31.0,30.82,30.99,139000.0,18.6616,18.7706,18.6616,18.7645,139000.0
2008-08-27 12:20:00,30.99,31.04,30.97,31.0,192400.0,18.7645,18.7948,18.7524,18.7706,192400.0
2008-08-27 12:25:00,31.01,31.04,30.94,30.95,82100.0,18.7766,18.7948,18.7342,18.7403,82100.0
2008-08-27 12:30:00,30.95,30.96,30.88,30.93,91400.0,18.7403,18.7463,18.6979,18.7282,91400.0
2008-08-27 12:35:00,30.92,30.94,30.85,30.86,76700.0,18.7221,18.7342,18.6797,18.6858,76700.0
2008-08-27 12:40:00,30.86,30.99,30.82,30.96,80400.0,18.6858,18.7645,18.6616,18.7463,80400.0
2008-08-27 12:45:00,30.96,31.02,30.92,30.92,107300.0,18.7463,18.7827,18.7221,18.7221,107300.0
2008-08-27 12:50:00,30.93,30.98,30.91,30.94,88100.0,18.7282,18.7585,18.7161,18.7342,88100.0
2008-08-27 12:55:00,30.95,30.97,30.9,30.9,51700.0,18.7403,18.7524,18.71,18.71,51700.0
2008-08-27 13:00:00,30.91,30.92,30.78,30.78,112200.0,18.7161,18.7221,18.6374,18.6374,112200.0
2008-08-27 13:05:00,30.79,30.83,30.76,30.83,34500.0,18.6434,18.6676,18.6252,18.6676,34500.0
2008-08-27 13:10:00,30.83,30.87,30.81,30.85,47200.0,18.6676,18.6919,18.6555,18.6797,47200.0
2008-08-27 13:15:00,30.85,30.88,30.79,30.79,64300.0,18.6797,18.6979,18.6434,18.6434,64300.0
2008-08-27 13:20:00,30.79,30.79,30.68,30.74,125200.0,18.6434,18.6434,18.5768,18.6131,125200.0
2008-08-27 13:25:00,30.74,30.8,30.74,30.77,39900.0,18.6131,18.6495,18.6131,18.6313,39900.0
2008-08-27 13:30:00,30.77,30.79,30.67,30.67,28500.0,18.6313,18.6434,18.5708,18.5708,28500.0
2008-08-27 13:35:00,30.68,30.76,30.68,30.75,50700.0,18.5768,18.6252,18.5768,18.6192,50700.0
2008-08-27 13:40:00,30.75,30.86,30.74,30.8,77000.0,18.6192,18.6858,18.6131,18.6495,77000.0
2008-08-27 13:45:00,30.81,30.84,30.75,30.81,155300.0,18.6555,18.6737,18.6192,18.6555,155300.0
2008-08-27 13:50:00,30.81,30.81,30.72,30.75,61600.0,18.6555,18.6555,18.601,18.6192,61600.0
2008-08-27 13:55:00,30.76,30.83,30.74,30.75,78200.0,18.6252,18.6676,18.6131,18.6192,78200.0
2008-08-27 14:00:00,30.75,30.77,30.7,30.76,75200.0,18.6192,18.6313,18.5889,18.6252,75200.0
2008-08-27 14:05:00,30.76,30.78,30.69,30.7,62100.0,18.6252,18.6374,18.5829,18.5889,62100.0
2008-08-27 14:10:00,30.7,30.71,30.63,30.68,53200.0,18.5889,18.595,18.5465,18.5768,53200.0
2008-08-27 14:15:00,30.68,30.71,30.64,30.71,57600.0,18.5768,18.595,18.5526,18.595,57600.0
2008-08-27 14:20:00,30.7,30.79,30.7,30.75,60100.0,18.5889,18.6434,18.5889,18.6192,60100.0
2008-08-27 14:25:00,30.76,30.81,30.73,30.77,99800.0,18.6252,18.6555,18.6071,18.6313,99800.0
2008-08-27 14:30:00,30.77,30.78,30.74,30.77,45300.0,18.6313,18.6374,18.6131,18.6313,45300.0
2008-08-27 14:35:00,30.77,30.84,30.76,30.83,61000.0,18.6313,18.6737,18.6252,18.6676,61000.0
2008-08-27 14:40:00,30.84,30.95,30.83,30.9,177100.0,18.6737,18.7403,18.6676,18.71,177100.0
2008-08-27 14:45:00,30.91,30.98,30.9,30.96,163000.0,18.7161,18.7585,18.71,18.7463,163000.0
2008-08-27 14:50:00,30.95,30.99,30.87,30.87,116500.0,18.7403,18.7645,18.6919,18.6919,116500.0
2008-08-27 14:55:00,30.87,30.89,30.85,30.88,57400.0,18.6919,18.704,18.6797,18.6979,57400.0
2008-08-27 15:00:00,30.88,30.93,30.85,30.86,73000.0,18.6979,18.7282,18.6797,18.6858,73000.0
2008-08-27 15:05:00,30.85,30.93,30.83,30.93,81200.0,18.6797,18.7282,18.6676,18.7282,81200.0
2008-08-27 15:10:00,30.93,30.93,30.85,30.87,80700.0,18.7282,18.7282,18.6797,18.6919,80700.0
2008-08-27 15:15:00,30.87,30.88,30.76,30.8,136800.0,18.6919,18.6979,18.6252,18.6495,136800.0
2008-08-27 15:20:00,30.8,30.81,30.72,30.75,214900.0,18.6495,18.6555,18.601,18.6192,214900.0
2008-08-27 15:25:00,30.75,30.77,30.69,30.74,185500.0,18.6192,18.6313,18.5829,18.6131,185500.0
2008-08-27 15:30:00,30.75,30.78,30.67,30.77,134900.0,18.6192,18.6374,18.5708,18.6313,134900.0
2008-08-27 15:35:00,30.78,30.8,30.73,30.77,169700.0,18.6374,18.6495,18.6071,18.6313,169700.0
2008-08-27 15:40:00,30.77,30.85,30.77,30.85,166600.0,18.6313,18.6797,18.6313,18.6797,166600.0
2008-08-27 15:45:00,30.84,30.9,30.81,30.89,235600.0,18.6737,18.71,18.6555,18.704,235600.0
2008-08-27 15:50:00,30.9,30.96,30.86,30.96,308500.0,18.71,18.7463,18.6858,18.7463,308500.0
2008-08-27 15:55:00,30.96,31.12,30.95,31.07,778800.0,18.7463,18.8432,18.7403,18.813,778800.0
2008-08-28 09:30:00,31.45,31.9,31.27,31.48,429600.0,19.043,19.3155,18.9341,19.0612,429600.0
2008-08-28 09:35:00,31.46,31.57,31.36,31.56,390800.0,19.0491,19.1157,18.9885,19.1096,390800.0
2008-08-28 09:40:00,31.56,31.64,31.49,31.6,297400.0,19.1096,19.1581,19.0673,19.1339,297400.0
2008-08-28 09:45:00,31.6,31.62,31.51,31.6,195100.0,19.1339,19.146,19.0794,19.1339,195100.0
2008-08-28 09:50:00,31.6,31.6,31.34,31.36,254400.0,19.1339,19.1339,18.9764,18.9885,254400.0
2008-08-28 09:55:00,31.37,31.49,31.33,31.47,186900.0,18.9946,19.0673,18.9704,19.0552,186900.0
2008-08-28 10:00:00,31.47,31.5,31.42,31.46,121800.0,19.0552,19.0733,19.0249,19.0491,121800.0
2008-08-28 10:05:00,31.47,31.51,31.44,31.49,186800.0,19.0552,19.0794,19.037,19.0673,186800.0
2008-08-28 10:10:00,31.5,31.56,31.47,31.54,107800.0,19.0733,19.1096,19.0552,19.0975,107800.0
2008-08-28 10:15:00,31.55,31.59,31.49,31.5,141400.0,19.1036,19.1278,19.0673,19.0733,141400.0
2008-08-28 10:20:00,31.49,31.5,31.4,31.47,150500.0,19.0673,19.0733,19.0128,19.0552,150500.0
2008-08-28 10:25:00,31.47,31.49,31.39,31.44,115900.0,19.0552,19.0673,19.0067,19.037,115900.0
2008-08-28 10:30:00,31.44,31.45,31.39,31.44,135200.0,19.037,19.043,19.0067,19.037,135200.0
2008-08-28 10:35:00,31.44,31.6,31.44,31.55,230600.0,19.037,19.1339,19.037,19.1036,230600.0
2008-08-28 10:40:00,31.55,31.61,31.48,31.56,192200.0,19.1036,19.1399,19.0612,19.1096,192200.0
2008-08-28 10:45:00,31.56,31.58,31.49,31.55,141500.0,19.1096,19.1218,19.0673,19.1036,141500.0
2008-08-28 10:50:00,31.55,31.6,31.53,31.55,191000.0,19.1036,19.1339,19.0915,19.1036,191000.0
2008-08-28 10:55:00,31.55,31.6,31.5,31.6,176500.0,19.1036,19.1339,19.0733,19.1339,176500.0
2008-08-28 11:00:00,31.6,31.6,31.48,31.51,148300.0,19.1339,19.1339,19.0612,19.0794,148300.0
2008-08-28 11:05:00,31.52,31.61,31.51,31.59,90600.0,19.0854,19.1399,19.0794,19.1278,90600.0
2008-08-28 11:10:00,31.59,31.6,31.55,31.59,52700.0,19.1278,19.1339,19.1036,19.1278,52700.0
2008-08-28 11:15:00,31.58,31.61,31.55,31.59,90900.0,19.1218,19.1399,19.1036,19.1278,90900.0
2008-08-28 11:20:00,31.6,31.65,31.58,31.58,194500.0,19.1339,19.1641,19.1218,19.1218,194500.0
2008-08-28 11:25:00,31.6,31.7,31.59,31.65,153600.0,19.1339,19.1944,19.1278,19.1641,153600.0
2008-08-28 11:30:00,31.64,31.7,31.63,31.66,83600.0,19.1581,19.1944,19.152,19.1702,83600.0
2008-08-28 11:35:00,31.66,31.72,31.65,31.68,111200.0,19.1702,19.2065,19.1641,19.1823,111200.0
2008-08-28 11:40:00,31.67,31.68,31.55,31.6,143600.0,19.1763,19.1823,19.1036,19.1339,143600.0
2008-08-28 11:45:00,31.61,31.75,31.57,31.73,193400.0,19.1399,19.2247,19.1157,19.2126,193400.0
2008-08-28 11:50:00,31.73,31.86,31.69,31.85,279600.0,19.2126,19.2913,19.1884,19.2852,279600.0
2008-08-28 11:55:00,31.85,31.9,31.83,31.89,198800.0,19.2852,19.3155,19.2731,19.3095,198800.0
2008-08-28 12:00:00,31.89,31.93,31.79,31.87,198600.0,19.3095,19.3337,19.2489,19.2974,198600.0
2008-08-28 12:05:00,31.86,31.87,31.73,31.8,111700.0,19.2913,19.2974,19.2126,19.255,111700.0
2008-08-28 12:10:00,31.8,31.91,31.76,31.9,168000.0,19.255,19.3216,19.2307,19.3155,168000.0
2008-08-28 12:15:00,31.89,31.95,31.89,31.9,173100.0,19.3095,19.3458,19.3095,19.3155,173100.0
2008-08-28 12:20:00,31.89,31.94,31.85,31.94,115900.0,19.3095,19.3397,19.2852,19.3397,115900.0
2008-08-28 12:25:00,31.94,31.97,31.91,31.95,133200.0,19.3397,19.3579,19.3216,19.3458,133200.0
2008-08-28 12:30:00,31.96,31.98,31.79,31.81,193200.0,19.3518,19.364,19.2489,19.261,193200.0
2008-08-28 12:35:00,31.81,31.83,31.75,31.8,121000.0,19.261,19.2731,19.2247,19.255,121000.0
2008-08-28 12:40:00,31.8,31.83,31.73,31.75,181100.0,19.255,19.2731,19.2126,19.2247,181100.0
2008-08-28 12:45:00,31.75,31.76,31.63,31.64,163400.0,19.2247,19.2307,19.152,19.1581,163400.0
2008-08-28 12:50:00,31.64,31.68,31.62,31.67,157800.0,19.1581,19.1823,19.146,19.1763,157800.0
2008-08-28 12:55:00,31.67,31.68,31.6,31.6,59800.0,19.1763,19.1823,19.1339,19.1339,59800.0
2008-08-28 13:00:00,31.61,31.65,31.57,31.62,92000.0,19.1399,19.1641,19.1157,19.146,92000.0
2008-08-28 13:05:00,31.62,31.65,31.61,31.63,64600.0,19.146,19.1641,19.1399,19.152,64600.0
2008-08-28 13:10:00,31.63,31.65,31.6,31.65,68800.0,19.152,19.1641,19.1339,19.1641,68800.0
2008-08-28 13:15:00,31.65,31.73,31.65,31.73,79200.0,19.1641,19.2126,19.1641,19.2126,79200.0
2008-08-28 13:20:00,31.73,31.8,31.73,31.79,98100.0,19.2126,19.255,19.2126,19.2489,98100.0
2008-08-28 13:25:00,31.79,31.8,31.76,31.78,119900.0,19.2489,19.255,19.2307,19.2429,119900.0
2008-08-28 13:30:00,31.79,31.79,31.73,31.76,73000.0,19.2489,19.2489,19.2126,19.2307,73000.0
2008-08-28 13:35:00,31.76,31.76,31.73,31.75,82400.0,19.2307,19.2307,19.2126,19.2247,82400.0
2008-08-28 13:40:00,31.75,31.8,31.75,31.79,64000.0,19.2247,19.255,19.2247,19.2489,64000.0
2008-08-28 13:45:00,31.79,31.8,31.76,31.76,72500.0,19.2489,19.255,19.2307,19.2307,72500.0
2008-08-28 13:50:00,31.75,31.78,31.69,31.72,76100.0,19.2247,19.2429,19.1884,19.2065,76100.0
2008-08-28 13:55:00,31.72,31.76,31.69,31.76,49100.0,19.2065,19.2307,19.1884,19.2307,49100.0
2008-08-28 14:00:00,31.75,31.75,31.6,31.6,118200.0,19.2247,19.2247,19.1339,19.1339,118200.0
2008-08-28 14:05:00,31.6,31.62,31.55,31.58,118500.0,19.1339,19.146,19.1036,19.1218,118500.0
2008-08-28 14:10:00,31.59,31.7,31.59,31.7,107800.0,19.1278,19.1944,19.1278,19.1944,107800.0
2008-08-28 14:15:00,31.69,31.73,31.67,31.72,191900.0,19.1884,19.2126,19.1763,19.2065,191900.0
2008-08-28 14:20:00,31.71,31.77,31.68,31.74,213300.0,19.2005,19.2368,19.1823,19.2186,213300.0
2008-08-28 14:25:00,31.74,31.79,31.69,31.79,145700.0,19.2186,19.2489,19.1884,19.2489,145700.0
2008-08-28 14:30:00,31.78,31.79,31.7,31.72,134900.0,19.2429,19.2489,19.1944,19.2065,134900.0
2008-08-28 14:35:00,31.72,31.78,31.72,31.75,154800.0,19.2065,19.2429,19.2065,19.2247,154800.0
2008-08-28 14:40:00,31.75,31.8,31.75,31.8,185900.0,19.2247,19.255,19.2247,19.255,185900.0
2008-08-28 14:45:00,31.8,31.83,31.8,31.8,146100.0,19.255,19.2731,19.255,19.255,146100.0
2008-08-28 14:50:00,31.81,31.9,31.8,31.9,204800.0,19.261,19.3155,19.255,19.3155,204800.0
2008-08-28 14:55:00,31.89,31.92,31.84,31.84,162000.0,19.3095,19.3276,19.2792,19.2792,162000.0
2008-08-28 15:00:00,31.84,31.9,31.8,31.9,201600.0,19.2792,19.3155,19.255,19.3155,201600.0
2008-08-28 15:05:00,31.9,31.9,31.84,31.88,90200.0,19.3155,19.3155,19.2792,19.3034,90200.0
2008-08-28 15:10:00,31.88,31.89,31.83,31.84,201400.0,19.3034,19.3095,19.2731,19.2792,201400.0
2008-08-28 15:15:00,31.85,31.87,31.84,31.86,78400.0,19.2852,19.2974,19.2792,19.2913,78400.0
2008-08-28 15:20:00,31.86,31.87,31.75,31.85,468900.0,19.2913,19.2974,19.2247,19.2852,468900.0
2008-08-28 15:25:00,31.85,31.86,31.79,31.84,350600.0,19.2852,19.2913,19.2489,19.2792,350600.0
2008-08-28 15:30:00,31.85,31.87,31.81,31.86,261100.0,19.2852,19.2974,19.261,19.2913,261100.0
2008-08-28 15:35:00,31.87,31.99,31.86,31.98,277200.0,19.2974,19.37,19.2913,19.364,277200.0
2008-08-28 15:40:00,31.99,32.07,31.98,31.98,660800.0,19.37,19.4185,19.364,19.364,660800.0
2008-08-28 15:45:00,31.98,32.02,31.95,31.99,372300.0,19.364,19.3882,19.3458,19.37,372300.0
2008-08-28 15:50:00,31.98,32.02,31.98,32.0,600400.0,19.364,19.3882,19.364,19.3761,600400.0
2008-08-28 15:55:00,32.0,32.11,32.0,32.08,825000.0,19.3761,19.4427,19.3761,19.4245,825000.0
2008-08-29 09:30:00,31.83,31.96,31.61,31.72,343900.0,19.2731,19.3518,19.1399,19.2065,343900.0
2008-08-29 09:35:00,31.72,31.83,31.63,31.72,280500.0,19.2065,19.2731,19.152,19.2065,280500.0
2008-08-29 09:40:00,31.71,31.89,31.68,31.87,346000.0,19.2005,19.3095,19.1823,19.2974,346000.0
2008-08-29 09:45:00,31.87,31.98,31.82,31.97,276900.0,19.2974,19.364,19.2671,19.3579,276900.0
2008-08-29 09:50:00,31.97,32.03,31.85,31.94,126200.0,19.3579,19.3942,19.2852,19.3397,126200.0
2008-08-29 09:55:00,31.93,32.01,31.79,31.98,170600.0,19.3337,19.3821,19.2489,19.364,170600.0
2008-08-29 10:00:00,31.98,32.05,31.84,31.87,170300.0,19.364,19.4063,19.2792,19.2974,170300.0
2008-08-29 10:05:00,31.88,31.91,31.67,31.73,210400.0,19.3034,19.3216,19.1763,19.2126,210400.0
2008-08-29 10:10:00,31.74,31.76,31.68,31.76,172200.0,19.2186,19.2307,19.1823,19.2307,172200.0
2008-08-29 10:15:00,31.75,31.78,31.64,31.69,145300.0,19.2247,19.2429,19.1581,19.1884,145300.0
2008-08-29 10:20:00,31.69,31.71,31.63,31.68,300200.0,19.1884,19.2005,19.152,19.1823,300200.0
2008-08-29 10:25:00,31.68,31.79,31.68,31.75,142700.0,19.1823,19.2489,19.1823,19.2247,142700.0
2008-08-29 10:30:00,31.75,31.85,31.75,31.75,138300.0,19.2247,19.2852,19.2247,19.2247,138300.0
2008-08-29 10:35:00,31.75,31.81,31.75,31.75,167000.0,19.2247,19.261,19.2247,19.2247,167000.0
2008-08-29 10:40:00,31.75,31.77,31.66,31.73,164100.0,19.2247,19.2368,19.1702,19.2126,164100.0
2008-08-29 10:45:00,31.72,31.78,31.71,31.75,75300.0,19.2065,19.2429,19.2005,19.2247,75300.0
2008-08-29 10:50:00,31.75,31.82,31.75,31.76,76400.0,19.2247,19.2671,19.2247,19.2307,76400.0
2008-08-29 10:55:00,31.76,31.78,31.7,31.71,118200.0,19.2307,19.2429,19.1944,19.2005,118200.0
2008-08-29 11:00:00,31.71,31.72,31.65,31.7,193600.0,19.2005,19.2065,19.1641,19.1944,193600.0
2008-08-29 11:05:00,31.69,31.74,31.65,31.71,148700.0,19.1884,19.2186,19.1641,19.2005,148700.0
2008-08-29 11:10:00,31.7,31.84,31.7,31.8,138100.0,19.1944,19.2792,19.1944,19.255,138100.0
2008-08-29 11:15:00,31.79,31.89,31.79,31.89,121400.0,19.2489,19.3095,19.2489,19.3095,121400.0
2008-08-29 11:20:00,31.89,31.91,31.78,31.79,192800.0,19.3095,19.3216,19.2429,19.2489,192800.0
2008-08-29 11:25:00,31.79,31.89,31.78,31.78,175500.0,19.2489,19.3095,19.2429,19.2429,175500.0
2008-08-29 11:30:00,31.78,31.79,31.67,31.75,289900.0,19.2429,19.2489,19.1763,19.2247,289900.0
2008-08-29 11:35:00,31.75,31.76,31.63,31.67,105300.0,19.2247,19.2307,19.152,19.1763,105300.0
2008-08-29 11:40:00,31.68,31.85,31.67,31.76,89700.0,19.1823,19.2852,19.1763,19.2307,89700.0
2008-08-29 11:45:00,31.75,31.88,31.73,31.85,108300.0,19.2247,19.3034,19.2126,19.2852,108300.0
2008-08-29 11:50:00,31.85,31.86,31.79,31.84,68300.0,19.2852,19.2913,19.2489,19.2792,68300.0
2008-08-29 11:55:00,31.85,31.88,31.78,31.8,69600.0,19.2852,19.3034,19.2429,19.255,69600.0
2008-08-29 12:00:00,31.8,31.81,31.69,31.69,76700.0,19.255,19.261,19.1884,19.1884,76700.0
2008-08-29 12:05:00,31.69,31.75,31.65,31.73,122800.0,19.1884,19.2247,19.1641,19.2126,122800.0
2008-08-29 12:10:00,31.73,31.74,31.64,31.65,73400.0,19.2126,19.2186,19.1581,19.1641,73400.0
2008-08-29 12:15:00,31.64,31.79,31.64,31.77,70400.0,19.1581,19.2489,19.1581,19.2368,70400.0
2008-08-29 12:20:00,31.78,31.84,31.73,31.75,46800.0,19.2429,19.2792,19.2126,19.2247,46800.0
2008-08-29 12:25:00,31.74,31.8,31.72,31.73,51500.0,19.2186,19.255,19.2065,19.2126,51500.0
2008-08-29 12:30:00,31.73,31.78,31.73,31.75,19800.0,19.2126,19.2429,19.2126,19.2247,19800.0
2008-08-29 12:35:00,31.74,31.79,31.74,31.75,40100.0,19.2186,19.2489,19.2186,19.2247,40100.0
2008-08-29 12:40:00,31.75,31.77,31.67,31.73,55500.0,19.2247,19.2368,19.1763,19.2126,55500.0
2008-08-29 12:45:00,31.72,31.76,31.71,31.74,49700.0,19.2065,19.2307,19.2005,19.2186,49700.0
2008-08-29 12:50:00,31.74,31.8,31.74,31.8,156900.0,19.2186,19.255,19.2186,19.255,156900.0
2008-08-29 12:55:00,31.79,31.84,31.75,31.84,70500.0,19.2489,19.2792,19.2247,19.2792,70500.0
2008-08-29 13:00:00,31.83,31.89,31.83,31.87,110000.0,19.2731,19.3095,19.2731,19.2974,110000.0
2008-08-29 13:05:00,31.86,31.88,31.79,31.84,112600.0,19.2913,19.3034,19.2489,19.2792,112600.0
2008-08-29 13:10:00,31.83,31.9,31.81,31.86,88800.0,19.2731,19.3155,19.261,19.2913,88800.0
2008-08-29 13:15:00,31.85,31.89,31.83,31.88,57400.0,19.2852,19.3095,19.2731,19.3034,57400.0
2008-08-29 13:20:00,31.88,31.95,31.87,31.91,149300.0,19.3034,19.3458,19.2974,19.3216,149300.0
2008-08-29 13:25:00,31.91,31.96,31.89,31.93,72300.0,19.3216,19.3518,19.3095,19.3337,72300.0
2008-08-29 13:30:00,31.92,31.95,31.9,31.9,75200.0,19.3276,19.3458,19.3155,19.3155,75200.0
2008-08-29 13:35:00,31.9,31.93,31.83,31.84,78100.0,19.3155,19.3337,19.2731,19.2792,78100.0
2008-08-29 13:40:00,31.84,31.87,31.84,31.87,48500.0,19.2792,19.2974,19.2792,19.2974,48500.0
2008-08-29 13:45:00,31.87,31.89,31.85,31.88,54700.0,19.2974,19.3095,19.2852,19.3034,54700.0
2008-08-29 13:50:00,31.88,31.91,31.88,31.88,65000.0,19.3034,19.3216,19.3034,19.3034,65000.0
2008-08-29 13:55:00,31.88,31.92,31.87,31.92,103600.0,19.3034,19.3276,19.2974,19.3276,103600.0
2008-08-29 14:00:00,31.93,31.97,31.92,31.96,72600.0,19.3337,19.3579,19.3276,19.3518,72600.0
2008-08-29 14:05:00,31.96,32.0,31.94,31.99,214000.0,19.3518,19.3761,19.3397,19.37,214000.0
2008-08-29 14:10:00,31.99,32.0,31.95,32.0,88600.0,19.37,19.3761,19.3458,19.3761,88600.0
2008-08-29 14:15:00,31.99,32.07,31.97,32.06,123600.0,19.37,19.4185,19.3579,19.4124,123600.0
2008-08-29 14:20:00,32.06,32.07,32.02,32.04,103100.0,19.4124,19.4185,19.3882,19.4003,103100.0
2008-08-29 14:25:00,32.04,32.1,32.02,32.08,112100.0,19.4003,19.4366,19.3882,19.4245,112100.0
2008-08-29 14:30:00,32.08,32.1,32.04,32.08,99300.0,19.4245,19.4366,19.4003,19.4245,99300.0
2008-08-29 14:35:00,32.07,32.08,32.0,32.0,73500.0,19.4185,19.4245,19.3761,19.3761,73500.0
2008-08-29 14:40:00,32.0,32.04,31.99,32.0,97200.0,19.3761,19.4003,19.37,19.3761,97200.0
2008-08-29 14:45:00,32.0,32.06,31.99,32.02,108000.0,19.3761,19.4124,19.37,19.3882,108000.0
2008-08-29 14:50:00,32.0,32.01,31.96,31.99,61400.0,19.3761,19.3821,19.3518,19.37,61400.0
2008-08-29 14:55:00,31.99,32.03,31.97,32.01,77400.0,19.37,19.3942,19.3579,19.3821,77400.0
2008-08-29 15:00:00,32.0,32.05,31.99,31.99,155200.0,19.3761,19.4063,19.37,19.37,155200.0
2008-08-29 15:05:00,32.0,32.07,31.97,32.02,303700.0,19.3761,19.4185,19.3579,19.3882,303700.0
2008-08-29 15:10:00,32.02,32.04,31.99,31.99,232300.0,19.3882,19.4003,19.37,19.37,232300.0
2008-08-29 15:15:00,31.99,32.02,31.91,31.95,348300.0,19.37,19.3882,19.3216,19.3458,348300.0
2008-08-29 15:20:00,31.95,32.01,31.92,31.96,525600.0,19.3458,19.3821,19.3276,19.3518,525600.0
2008-08-29 15:25:00,31.96,31.97,31.82,31.84,408700.0,19.3518,19.3579,19.2671,19.2792,408700.0
2008-08-29 15:30:00,31.83,31.96,31.79,31.94,188900.0,19.2731,19.3518,19.2489,19.3397,188900.0
2008-08-29 15:35:00,31.93,31.98,31.89,31.9,295300.0,19.3337,19.364,19.3095,19.3155,295300.0
2008-08-29 15:40:00,31.9,31.92,31.86,31.9,372400.0,19.3155,19.3276,19.2913,19.3155,372400.0
2008-08-29 15:45:00,31.89,31.91,31.85,31.87,222300.0,19.3095,19.3216,19.2852,19.2974,222300.0
2008-08-29 15:50:00,31.86,31.87,31.8,31.85,345800.0,19.2913,19.2974,19.255,19.2852,345800.0
2008-08-29 15:55:00,31.86,31.87,31.79,31.84,494200.0,19.2913,19.2974,19.2489,19.2792,494200.0
2008-09-02 09:30:00,32.43,32.72,32.4,32.51,492600.0,19.6364,19.812,19.6183,19.6849,492600.0
2008-09-02 09:35:00,32.51,32.65,32.42,32.42,333300.0,19.6849,19.7696,19.6304,19.6304,333300.0
2008-09-02 09:40:00,32.41,32.6,32.41,32.44,297900.0,19.6243,19.7394,19.6243,19.6425,297900.0
2008-09-02 09:45:00,32.45,32.63,32.45,32.56,522700.0,19.6485,19.7575,19.6485,19.7152,522700.0
2008-09-02 09:50:00,32.56,32.56,32.36,32.43,842500.0,19.7152,19.7152,19.5941,19.6364,842500.0
2008-09-02 09:55:00,32.42,32.43,32.25,32.33,570700.0,19.6304,19.6364,19.5274,19.5759,570700.0
2008-09-02 10:00:00,32.34,32.4,32.23,32.35,330700.0,19.5819,19.6183,19.5153,19.588,330700.0
2008-09-02 10:05:00,32.35,32.36,32.17,32.2,343800.0,19.588,19.5941,19.479,19.4972,343800.0
2008-09-02 10:10:00,32.21,32.27,32.03,32.08,314000.0,19.5032,19.5396,19.3942,19.4245,314000.0
2008-09-02 10:15:00,32.08,32.1,31.99,32.02,393900.0,19.4245,19.4366,19.37,19.3882,393900.0
2008-09-02 10:20:00,32.02,32.03,31.91,32.01,279200.0,19.3882,19.3942,19.3216,19.3821,279200.0
2008-09-02 10:25:00,32.01,32.06,31.92,32.04,269800.0,19.3821,19.4124,19.3276,19.4003,269800.0
2008-09-02 10:30:00,32.04,32.12,32.02,32.06,313400.0,19.4003,19.4487,19.3882,19.4124,313400.0
2008-09-02 10:35:00,32.05,32.14,32.0,32.01,334600.0,19.4063,19.4608,19.3761,19.3821,334600.0
2008-09-02 10:40:00,32.01,32.08,31.99,32.0,355500.0,19.3821,19.4245,19.37,19.3761,355500.0
2008-09-02 10:45:00,32.0,32.15,31.99,32.13,319400.0,19.3761,19.4669,19.37,19.4548,319400.0
2008-09-02 10:50:00,32.13,32.19,32.11,32.14,230800.0,19.4548,19.4911,19.4427,19.4608,230800.0
2008-09-02 10:55:00,32.13,32.33,32.13,32.31,402500.0,19.4548,19.5759,19.4548,19.5638,402500.0
2008-09-02 11:00:00,32.3,32.35,32.26,32.32,225300.0,19.5577,19.588,19.5335,19.5698,225300.0
2008-09-02 11:05:00,32.32,32.4,32.31,32.35,247900.0,19.5698,19.6183,19.5638,19.588,247900.0
2008-09-02 11:10:00,32.35,32.41,32.35,32.39,159400.0,19.588,19.6243,19.588,19.6122,159400.0
2008-09-02 11:15:00,32.39,32.41,32.34,32.38,142000.0,19.6122,19.6243,19.5819,19.6062,142000.0
2008-09-02 11:20:00,32.38,32.41,32.26,32.32,219600.0,19.6062,19.6243,19.5335,19.5698,219600.0
2008-09-02 11:25:00,32.32,32.48,32.31,32.45,254200.0,19.5698,19.6667,19.5638,19.6485,254200.0
2008-09-02 11:30:00,32.46,32.5,32.43,32.43,195500.0,19.6546,19.6788,19.6364,19.6364,195500.0
2008-09-02 11:35:00,32.43,32.44,32.31,32.36,316200.0,19.6364,19.6425,19.5638,19.5941,316200.0
2008-09-02 11:40:00,32.37,32.43,32.28,32.29,141300.0,19.6001,19.6364,19.5456,19.5517,141300.0
2008-09-02 11:45:00,32.28,32.33,32.25,32.29,168300.0,19.5456,19.5759,19.5274,19.5517,168300.0
2008-09-02 11:50:00,32.29,32.33,32.2,32.28,156300.0,19.5517,19.5759,19.4972,19.5456,156300.0
2008-09-02 11:55:00,32.28,32.35,32.22,32.25,155400.0,19.5456,19.588,19.5093,19.5274,155400.0
2008-09-02 12:00:00,32.26,32.31,32.24,32.31,66300.0,19.5335,19.5638,19.5214,19.5638,66300.0
2008-09-02 12:05:00,32.31,32.34,32.23,32.3,95100.0,19.5638,19.5819,19.5153,19.5577,95100.0
2008-09-02 12:10:00,32.28,32.29,32.25,32.27,102000.0,19.5456,19.5517,19.5274,19.5396,102000.0
2008-09-02 12:15:00,32.27,32.32,32.24,32.26,88600.0,19.5396,19.5698,19.5214,19.5335,88600.0
2008-09-02 12:20:00,32.27,32.3,32.15,32.16,133200.0,19.5396,19.5577,19.4669,19.4729,133200.0
2008-09-02 12:25:00,32.16,32.17,32.09,32.12,137300.0,19.4729,19.479,19.4306,19.4487,137300.0
2008-09-02 12:30:00,32.12,32.12,32.05,32.05,210700.0,19.4487,19.4487,19.4063,19.4063,210700.0
2008-09-02 12:35:00,32.05,32.11,32.04,32.05,146800.0,19.4063,19.4427,19.4003,19.4063,146800.0
2008-09-02 12:40:00,32.06,32.06,32.0,32.02,105200.0,19.4124,19.4124,19.3761,19.3882,105200.0
2008-09-02 12:45:00,32.02,32.08,32.0,32.02,112300.0,19.3882,19.4245,19.3761,19.3882,112300.0
2008-09-02 12:50:00,32.05,32.11,32.01,32.06,97200.0,19.4063,19.4427,19.3821,19.4124,97200.0
2008-09-02 12:55:00,32.07,32.13,32.06,32.12,92600.0,19.4185,19.4548,19.4124,19.4487,92600.0
2008-09-02 13:00:00,32.11,32.13,32.09,32.12,130400.0,19.4427,19.4548,19.4306,19.4487,130400.0
2008-09-02 13:05:00,32.13,32.17,32.09,32.16,136800.0,19.4548,19.479,19.4306,19.4729,136800.0
2008-09-02 13:10:00,32.15,32.23,32.14,32.18,89200.0,19.4669,19.5153,19.4608,19.4851,89200.0
2008-09-02 13:15:00,32.18,32.23,32.18,32.2,83000.0,19.4851,19.5153,19.4851,19.4972,83000.0
2008-09-02 13:20:00,32.2,32.2,32.15,32.15,85800.0,19.4972,19.4972,19.4669,19.4669,85800.0
2008-09-02 13:25:00,32.15,32.2,32.15,32.19,67200.0,19.4669,19.4972,19.4669,19.4911,67200.0
2008-09-02 13:30:00,32.2,32.31,32.15,32.3,147800.0,19.4972,19.5638,19.4669,19.5577,147800.0
2008-09-02 13:35:00,32.3,32.35,32.27,32.29,101900.0,19.5577,19.588,19.5396,19.5517,101900.0
2008-09-02 13:40:00,32.29,32.3,32.14,32.2,139400.0,19.5517,19.5577,19.4608,19.4972,139400.0
2008-09-02 13:45:00,32.2,32.22,32.16,32.16,109300.0,19.4972,19.5093,19.4729,19.4729,109300.0
2008-09-02 13:50:00,32.17,32.17,32.01,32.04,144800.0,19.479,19.479,19.3821,19.4003,144800.0
2008-09-02 13:55:00,32.04,32.1,32.04,32.1,255000.0,19.4003,19.4366,19.4003,19.4366,255000.0
2008-09-02 14:00:00,32.09,32.19,32.05,32.12,179900.0,19.4306,19.4911,19.4063,19.4487,179900.0
2008-09-02 14:05:00,32.12,32.15,31.99,31.99,269700.0,19.4487,19.4669,19.37,19.37,269700.0
2008-09-02 14:10:00,31.99,32.02,31.9,31.96,241800.0,19.37,19.3882,19.3155,19.3518,241800.0
2008-09-02 14:15:00,31.96,32.03,31.89,31.99,292300.0,19.3518,19.3942,19.3095,19.37,292300.0
2008-09-02 14:20:00,31.99,32.05,31.91,32.02,270200.0,19.37,19.4063,19.3216,19.3882,270200.0
2008-09-02 14:25:00,32.03,32.09,31.97,32.02,242600.0,19.3942,19.4306,19.3579,19.3882,242600.0
2008-09-02 14:30:00,32.02,32.18,32.02,32.14,186500.0,19.3882,19.4851,19.3882,19.4608,186500.0
2008-09-02 14:35:00,32.14,32.15,31.99,32.0,319000.0,19.4608,19.4669,19.37,19.3761,319000.0
2008-09-02 14:40:00,32.0,32.05,31.99,32.0,151400.0,19.3761,19.4063,19.37,19.3761,151400.0
2008-09-02 14:45:00,31.99,32.05,31.96,31.99,359400.0,19.37,19.4063,19.3518,19.37,359400.0
2008-09-02 14:50:00,31.98,32.0,31.84,31.86,436100.0,19.364,19.3761,19.2792,19.2913,436100.0
2008-09-02 14:55:00,31.86,31.98,31.86,31.95,366100.0,19.2913,19.364,19.2913,19.3458,366100.0
2008-09-02 15:00:00,31.96,31.99,31.89,31.91,331900.0,19.3518,19.37,19.3095,19.3216,331900.0
2008-09-02 15:05:00,31.91,32.06,31.91,32.0,270100.0,19.3216,19.4124,19.3216,19.3761,270100.0
2008-09-02 15:10:00,32.0,32.01,31.96,31.97,220600.0,19.3761,19.3821,19.3518,19.3579,220600.0
2008-09-02 15:15:00,31.98,32.04,31.97,32.04,373900.0,19.364,19.4003,19.3579,19.4003,373900.0
2008-09-02 15:20:00,32.04,32.08,32.0,32.05,352800.0,19.4003,19.4245,19.3761,19.4063,352800.0
2008-09-02 15:25:00,32.05,32.12,32.01,32.09,296500.0,19.4063,19.4487,19.3821,19.4306,296500.0
2008-09-02 15:30:00,32.09,32.22,32.08,32.13,573200.0,19.4306,19.5093,19.4245,19.4548,573200.0
2008-09-02 15:35:00,32.12,32.22,32.12,32.17,400800.0,19.4487,19.5093,19.4487,19.479,400800.0
2008-09-02 15:40:00,32.18,32.2,32.14,32.18,432200.0,19.4851,19.4972,19.4608,19.4851,432200.0
2008-09-02 15:45:00,32.18,32.24,32.14,32.2,462800.0,19.4851,19.5214,19.4608,19.4972,462800.0
2008-09-02 15:50:00,32.2,32.24,32.19,32.24,469600.0,19.4972,19.5214,19.4911,19.5214,469600.0
2008-09-02 15:55:00,32.24,32.42,32.24,32.4,1038400.0,19.5214,19.6304,19.5214,19.6183,1038400.0
2008-09-03 09:30:00,32.12,32.36,31.9,32.15,290300.0,19.4487,19.5941,19.3155,19.4669,290300.0
2008-09-03 09:35:00,32.17,32.17,31.96,32.04,211300.0,19.479,19.479,19.3518,19.4003,211300.0
2008-09-03 09:40:00,32.05,32.25,32.02,32.17,655500.0,19.4063,19.5274,19.3882,19.479,655500.0
2008-09-03 09:45:00,32.17,32.24,32.12,32.24,536700.0,19.479,19.5214,19.4487,19.5214,536700.0
2008-09-03 09:50:00,32.23,32.32,32.18,32.25,410400.0,19.5153,19.5698,19.4851,19.5274,410400.0
2008-09-03 09:55:00,32.25,32.38,32.18,32.36,237700.0,19.5274,19.6062,19.4851,19.5941,237700.0
2008-09-03 10:00:00,32.35,32.5,32.29,32.37,335600.0,19.588,19.6788,19.5517,19.6001,335600.0
2008-09-03 10:05:00,32.37,32.46,32.22,32.25,279300.0,19.6001,19.6546,19.5093,19.5274,279300.0
2008-09-03 10:10:00,32.25,32.39,32.22,32.38,314600.0,19.5274,19.6122,19.5093,19.6062,314600.0
2008-09-03 10:15:00,32.39,32.39,32.28,32.3,173700.0,19.6122,19.6122,19.5456,19.5577,173700.0
2008-09-03 10:20:00,32.3,32.44,32.29,32.44,201500.0,19.5577,19.6425,19.5517,19.6425,201500.0
2008-09-03 10:25:00,32.43,32.47,32.32,32.35,160100.0,19.6364,19.6607,19.5698,19.588,160100.0
2008-09-03 10:30:00,32.35,32.38,32.33,32.34,249300.0,19.588,19.6062,19.5759,19.5819,249300.0
2008-09-03 10:35:00,32.34,32.46,32.34,32.41,221600.0,19.5819,19.6546,19.5819,19.6243,221600.0
2008-09-03 10:40:00,32.42,32.51,32.39,32.42,239000.0,19.6304,19.6849,19.6122,19.6304,239000.0
2008-09-03 10:45:00,32.41,32.53,32.4,32.44,287700.0,19.6243,19.697,19.6183,19.6425,287700.0
2008-09-03 10:50:00,32.44,32.53,32.44,32.48,270400.0,19.6425,19.697,19.6425,19.6667,270400.0
2008-09-03 10:55:00,32.49,32.55,32.43,32.46,346800.0,19.6728,19.7091,19.6364,19.6546,346800.0
2008-09-03 11:00:00,32.47,32.68,32.46,32.67,258700.0,19.6607,19.7878,19.6546,19.7818,258700.0
2008-09-03 11:05:00,32.67,32.74,32.64,32.66,201300.0,19.7818,19.8241,19.7636,19.7757,201300.0
2008-09-03 11:10:00,32.66,32.69,32.54,32.57,204200.0,19.7757,19.7939,19.703,19.7212,204200.0
2008-09-03 11:15:00,32.56,32.63,32.53,32.59,301000.0,19.7152,19.7575,19.697,19.7333,301000.0
2008-09-03 11:20:00,32.6,32.64,32.55,32.6,193900.0,19.7394,19.7636,19.7091,19.7394,193900.0
2008-09-03 11:25:00,32.59,32.66,32.54,32.56,165600.0,19.7333,19.7757,19.703,19.7152,165600.0
2008-09-03 11:30:00,32.55,32.59,32.44,32.45,206900.0,19.7091,19.7333,19.6425,19.6485,206900.0
2008-09-03 11:35:00,32.45,32.46,32.34,32.44,304500.0,19.6485,19.6546,19.5819,19.6425,304500.0
2008-09-03 11:40:00,32.44,32.5,32.39,32.47,146200.0,19.6425,19.6788,19.6122,19.6607,146200.0
2008-09-03 11:45:00,32.48,32.5,32.44,32.46,149700.0,19.6667,19.6788,19.6425,19.6546,149700.0
2008-09-03 11:50:00,32.46,32.58,32.44,32.55,123500.0,19.6546,19.7273,19.6425,19.7091,123500.0
2008-09-03 11:55:00,32.56,32.56,32.39,32.41,161800.0,19.7152,19.7152,19.6122,19.6243,161800.0
2008-09-03 12:00:00,32.42,32.49,32.36,32.46,182000.0,19.6304,19.6728,19.5941,19.6546,182000.0
2008-09-03 12:05:00,32.47,32.54,32.35,32.41,152100.0,19.6607,19.703,19.588,19.6243,152100.0
2008-09-03 12:10:00,32.42,32.49,32.36,32.49,193600.0,19.6304,19.6728,19.5941,19.6728,193600.0
2008-09-03 12:15:00,32.5,32.52,32.44,32.46,166900.0,19.6788,19.6909,19.6425,19.6546,166900.0
2008-09-03 12:20:00,32.46,32.6,32.45,32.6,188100.0,19.6546,19.7394,19.6485,19.7394,188100.0
2008-09-03 12:25:00,32.59,32.63,32.56,32.63,152500.0,19.7333,19.7575,19.7152,19.7575,152500.0
2008-09-03 12:30:00,32.62,32.63,32.53,32.59,107100.0,19.7515,19.7575,19.697,19.7333,107100.0
2008-09-03 12:35:00,32.58,32.73,32.58,32.72,168300.0,19.7273,19.8181,19.7273,19.812,168300.0
2008-09-03 12:40:00,32.72,32.75,32.65,32.66,141300.0,19.812,19.8302,19.7696,19.7757,141300.0
2008-09-03 12:45:00,32.66,32.71,32.63,32.63,68000.0,19.7757,19.806,19.7575,19.7575,68000.0
2008-09-03 12:50:00,32.63,32.72,32.63,32.7,129200.0,19.7575,19.812,19.7575,19.7999,129200.0
2008-09-03 12:55:00,32.7,32.71,32.67,32.7,154200.0,19.7999,19.806,19.7818,19.7999,154200.0
2008-09-03 13:00:00,32.71,32.72,32.59,32.7,143600.0,19.806,19.812,19.7333,19.7999,143600.0
2008-09-03 13:05:00,32.7,32.78,32.68,32.78,203400.0,19.7999,19.8484,19.7878,19.8484,203400.0
2008-09-03 13:10:00,32.78,32.88,32.76,32.88,344200.0,19.8484,19.9089,19.8363,19.9089,344200.0
2008-09-03 13:15:00,32.88,32.88,32.8,32.84,226700.0,19.9089,19.9089,19.8605,19.8847,226700.0
2008-09-03 13:20:00,32.84,32.9,32.8,32.82,193000.0,19.8847,19.921,19.8605,19.8726,193000.0
2008-09-03 13:25:00,32.82,32.89,32.8,32.85,239000.0,19.8726,19.915,19.8605,19.8907,239000.0
2008-09-03 13:30:00,32.85,32.9,32.85,32.85,394200.0,19.8907,19.921,19.8907,19.8907,394200.0
2008-09-03 13:35:00,32.85,32.87,32.83,32.87,182400.0,19.8907,19.9029,19.8786,19.9029,182400.0
2008-09-03 13:40:00,32.86,32.89,32.8,32.89,219500.0,19.8968,19.915,19.8605,19.915,219500.0
2008-09-03 13:45:00,32.89,32.92,32.84,32.89,331900.0,19.915,19.9331,19.8847,19.915,331900.0
2008-09-03 13:50:00,32.88,32.92,32.86,32.86,281600.0,19.9089,19.9331,19.8968,19.8968,281600.0
2008-09-03 13:55:00,32.86,32.9,32.84,32.88,137700.0,19.8968,19.921,19.8847,19.9089,137700.0
2008-09-03 14:00:00,32.87,32.97,32.77,32.96,612000.0,19.9029,19.9634,19.8423,19.9574,612000.0
2008-09-03 14:05:00,32.96,32.97,32.82,32.85,271700.0,19.9574,19.9634,19.8726,19.8907,271700.0
2008-09-03 14:10:00,32.86,32.86,32.77,32.82,229000.0,19.8968,19.8968,19.8423,19.8726,229000.0
2008-09-03 14:15:00,32.82,32.85,32.77,32.8,234500.0,19.8726,19.8907,19.8423,19.8605,234500.0
2008-09-03 14:20:00,32.81,32.82,32.76,32.77,319000.0,19.8665,19.8726,19.8363,19.8423,319000.0
2008-09-03 14:25:00,32.77,32.83,32.76,32.8,361200.0,19.8423,19.8786,19.8363,19.8605,361200.0
2008-09-03 14:30:00,32.8,32.89,32.78,32.86,310700.0,19.8605,19.915,19.8484,19.8968,310700.0
2008-09-03 14:35:00,32.86,32.97,32.81,32.96,203900.0,19.8968,19.9634,19.8665,19.9574,203900.0
2008-09-03 14:40:00,32.95,32.96,32.83,32.86,167800.0,19.9513,19.9574,19.8786,19.8968,167800.0
2008-09-03 14:45:00,32.87,32.93,32.84,32.88,176600.0,19.9029,19.9392,19.8847,19.9089,176600.0
2008-09-03 14:50:00,32.87,32.88,32.8,32.81,134300.0,19.9029,19.9089,19.8605,19.8665,134300.0
2008-09-03 14:55:00,32.8,32.89,32.8,32.87,143600.0,19.8605,19.915,19.8605,19.9029,143600.0
2008-09-03 15:00:00,32.87,32.91,32.83,32.83,291000.0,19.9029,19.9271,19.8786,19.8786,291000.0
2008-09-03 15:05:00,32.83,32.85,32.79,32.82,158900.0,19.8786,19.8907,19.8544,19.8726,158900.0
2008-09-03 15:10:00,32.82,32.9,32.8,32.88,168800.0,19.8726,19.921,19.8605,19.9089,168800.0
2008-09-03 15:15:00,32.89,32.9,32.79,32.88,218800.0,19.915,19.921,19.8544,19.9089,218800.0
2008-09-03 15:20:00,32.88,33.0,32.83,32.96,469200.0,19.9089,19.9816,19.8786,19.9574,469200.0
2008-09-03 15:25:00,32.95,32.97,32.85,32.86,324000.0,19.9513,19.9634,19.8907,19.8968,324000.0
2008-09-03 15:30:00,32.86,32.91,32.8,32.9,302300.0,19.8968,19.9271,19.8605,19.921,302300.0
2008-09-03 15:35:00,32.89,32.97,32.88,32.96,491000.0,19.915,19.9634,19.9089,19.9574,491000.0
2008-09-03 15:40:00,32.96,32.99,32.89,32.91,629500.0,19.9574,19.9755,19.915,19.9271,629500.0
2008-09-03 15:45:00,32.9,32.95,32.89,32.92,384100.0,19.921,19.9513,19.915,19.9331,384100.0
2008-09-03 15:50:00,32.92,32.96,32.91,32.96,273400.0,19.9331,19.9574,19.9271,19.9574,273400.0
2008-09-03 15:55:00,32.96,32.99,32.94,32.95,647700.0,19.9574,19.9755,19.9452,19.9513,647700.0
2008-09-04 09:30:00,32.6,32.7,32.43,32.69,259300.0,19.7394,19.7999,19.6364,19.7939,259300.0
2008-09-04 09:35:00,32.68,32.84,32.56,32.73,424900.0,19.7878,19.8847,19.7152,19.8181,424900.0
2008-09-04 09:40:00,32.72,32.81,32.7,32.72,233600.0,19.812,19.8665,19.7999,19.812,233600.0
2008-09-04 09:45:00,32.72,32.9,32.7,32.9,441600.0,19.812,19.921,19.7999,19.921,441600.0
2008-09-04 09:50:00,32.9,32.96,32.83,32.93,225900.0,19.921,19.9574,19.8786,19.9392,225900.0
2008-09-04 09:55:00,32.93,32.95,32.85,32.85,188100.0,19.9392,19.9513,19.8907,19.8907,188100.0
2008-09-04 10:00:00,32.85,32.96,32.84,32.95,213300.0,19.8907,19.9574,19.8847,19.9513,213300.0
2008-09-04 10:05:00,32.94,33.0,32.92,32.96,295000.0,19.9452,19.9816,19.9331,19.9574,295000.0
2008-09-04 10:10:00,32.96,32.98,32.91,32.92,223800.0,19.9574,19.9695,19.9271,19.9331,223800.0
2008-09-04 10:15:00,32.92,32.92,32.86,32.89,207600.0,19.9331,19.9331,19.8968,19.915,207600.0
2008-09-04 10:20:00,32.88,32.92,32.8,32.84,400700.0,19.9089,19.9331,19.8605,19.8847,400700.0
2008-09-04 10:25:00,32.84,32.85,32.79,32.8,298600.0,19.8847,19.8907,19.8544,19.8605,298600.0
2008-09-04 10:30:00,32.8,32.8,32.51,32.55,548000.0,19.8605,19.8605,19.6849,19.7091,548000.0
2008-09-04 10:35:00,32.55,32.67,32.53,32.62,310200.0,19.7091,19.7818,19.697,19.7515,310200.0
2008-09-04 10:40:00,32.63,32.63,32.45,32.48,311000.0,19.7575,19.7575,19.6485,19.6667,311000.0
2008-09-04 10:45:00,32.48,32.55,32.48,32.51,233900.0,19.6667,19.7091,19.6667,19.6849,233900.0
2008-09-04 10:50:00,32.5,32.6,32.49,32.55,170800.0,19.6788,19.7394,19.6728,19.7091,170800.0
2008-09-04 10:55:00,32.55,32.58,32.5,32.55,173300.0,19.7091,19.7273,19.6788,19.7091,173300.0
2008-09-04 11:00:00,32.54,32.54,32.49,32.53,498200.0,19.703,19.703,19.6728,19.697,498200.0
2008-09-04 11:05:00,32.53,32.53,32.41,32.47,219300.0,19.697,19.697,19.6243,19.6607,219300.0
2008-09-04 11:10:00,32.45,32.56,32.44,32.55,224800.0,19.6485,19.7152,19.6425,19.7091,224800.0
2008-09-04 11:15:00,32.55,32.57,32.45,32.5,464400.0,19.7091,19.7212,19.6485,19.6788,464400.0
2008-09-04 11:20:00,32.5,32.55,32.38,32.48,232500.0,19.6788,19.7091,19.6062,19.6667,232500.0
2008-09-04 11:25:00,32.47,32.53,32.4,32.41,249700.0,19.6607,19.697,19.6183,19.6243,249700.0
2008-09-04 11:30:00,32.42,32.45,32.4,32.4,137400.0,19.6304,19.6485,19.6183,19.6183,137400.0
2008-09-04 11:35:00,32.4,32.45,32.33,32.35,409200.0,19.6183,19.6485,19.5759,19.588,409200.0
2008-09-04 11:40:00,32.35,32.4,32.3,32.37,230300.0,19.588,19.6183,19.5577,19.6001,230300.0
2008-09-04 11:45:00,32.37,32.41,32.36,32.39,238500.0,19.6001,19.6243,19.5941,19.6122,238500.0
2008-09-04 11:50:00,32.39,32.55,32.39,32.46,232400.0,19.6122,19.7091,19.6122,19.6546,232400.0
2008-09-04 11:55:00,32.46,32.46,32.32,32.34,125800.0,19.6546,19.6546,19.5698,19.5819,125800.0
2008-09-04 12:00:00,32.34,32.37,32.34,32.34,312600.0,19.5819,19.6001,19.5819,19.5819,312600.0
2008-09-04 12:05:00,32.34,32.37,32.32,32.36,166100.0,19.5819,19.6001,19.5698,19.5941,166100.0
2008-09-04 12:10:00,32.36,32.37,32.3,32.31,92100.0,19.5941,19.6001,19.5577,19.5638,92100.0
2008-09-04 12:15:00,32.31,32.34,32.29,32.3,67700.0,19.5638,19.5819,19.5517,19.5577,67700.0
2008-09-04 12:20:00,32.3,32.39,32.3,32.34,130300.0,19.5577,19.6122,19.5577,19.5819,130300.0
2008-09-04 12:25:00,32.33,32.36,32.3,32.32,124800.0,19.5759,19.5941,19.5577,19.5698,124800.0
2008-09-04 12:30:00,32.32,32.33,32.3,32.31,129500.0,19.5698,19.5759,19.5577,19.5638,129500.0
2008-09-04 12:35:00,32.32,32.33,32.3,32.3,62400.0,19.5698,19.5759,19.5577,19.5577,62400.0
2008-09-04 12:40:00,32.3,32.31,32.22,32.22,284800.0,19.5577,19.5638,19.5093,19.5093,284800.0
2008-09-04 12:45:00,32.22,32.24,32.13,32.13,156500.0,19.5093,19.5214,19.4548,19.4548,156500.0
2008-09-04 12:50:00,32.13,32.16,32.04,32.05,251700.0,19.4548,19.4729,19.4003,19.4063,251700.0
2008-09-04 12:55:00,32.05,32.06,31.96,32.01,441900.0,19.4063,19.4124,19.3518,19.3821,441900.0
2008-09-04 13:00:00,32.01,32.08,32.01,32.05,115200.0,19.3821,19.4245,19.3821,19.4063,115200.0
2008-09-04 13:05:00,32.05,32.07,32.0,32.05,141200.0,19.4063,19.4185,19.3761,19.4063,141200.0
2008-09-04 13:10:00,32.06,32.09,32.04,32.05,158800.0,19.4124,19.4306,19.4003,19.4063,158800.0
2008-09-04 13:15:00,32.05,32.09,32.04,32.08,153100.0,19.4063,19.4306,19.4003,19.4245,153100.0
2008-09-04 13:20:00,32.08,32.09,32.0,32.0,229800.0,19.4245,19.4306,19.3761,19.3761,229800.0
2008-09-04 13:25:00,32.0,32.02,31.91,31.97,341000.0,19.3761,19.3882,19.3216,19.3579,341000.0
2008-09-04 13:30:00,31.97,31.98,31.9,31.92,128600.0,19.3579,19.364,19.3155,19.3276,128600.0
2008-09-04 13:35:00,31.93,32.05,31.92,32.03,124400.0,19.3337,19.4063,19.3276,19.3942,124400.0
2008-09-04 13:40:00,32.02,32.04,31.98,32.02,137200.0,19.3882,19.4003,19.364,19.3882,137200.0
2008-09-04 13:45:00,32.02,32.05,31.97,32.03,162000.0,19.3882,19.4063,19.3579,19.3942,162000.0
2008-09-04 13:50:00,32.03,32.05,32.01,32.02,223100.0,19.3942,19.4063,19.3821,19.3882,223100.0
2008-09-04 13:55:00,32.02,32.13,32.01,32.12,140300.0,19.3882,19.4548,19.3821,19.4487,140300.0
2008-09-04 14:00:00,32.11,32.11,31.99,32.01,136200.0,19.4427,19.4427,19.37,19.3821,136200.0
2008-09-04 14:05:00,32.02,32.03,31.94,31.94,371100.0,19.3882,19.3942,19.3397,19.3397,371100.0
2008-09-04 14:10:00,31.94,31.97,31.85,31.85,399000.0,19.3397,19.3579,19.2852,19.2852,399000.0
2008-09-04 14:15:00,31.85,31.9,31.82,31.83,254300.0,19.2852,19.3155,19.2671,19.2731,254300.0
2008-09-04 14:20:00,31.84,31.9,31.82,31.87,208600.0,19.2792,19.3155,19.2671,19.2974,208600.0
2008-09-04 14:25:00,31.88,31.97,31.87,31.92,260300.0,19.3034,19.3579,19.2974,19.3276,260300.0
2008-09-04 14:30:00,31.91,31.92,31.83,31.84,207200.0,19.3216,19.3276,19.2731,19.2792,207200.0
2008-09-04 14:35:00,31.85,31.94,31.82,31.94,131200.0,19.2852,19.3397,19.2671,19.3397,131200.0
2008-09-04 14:40:00,31.91,31.99,31.88,31.93,191700.0,19.3216,19.37,19.3034,19.3337,191700.0
2008-09-04 14:45:00,31.92,31.92,31.82,31.85,171600.0,19.3276,19.3276,19.2671,19.2852,171600.0
2008-09-04 14:50:00,31.85,31.86,31.76,31.78,320500.0,19.2852,19.2913,19.2307,19.2429,320500.0
2008-09-04 14:55:00,31.78,31.87,31.76,31.87,219900.0,19.2429,19.2974,19.2307,19.2974,219900.0
2008-09-04 15:00:00,31.88,31.95,31.84,31.86,191800.0,19.3034,19.3458,19.2792,19.2913,191800.0
2008-09-04 15:05:00,31.86,31.95,31.85,31.85,200100.0,19.2913,19.3458,19.2852,19.2852,200100.0
2008-09-04 15:10:00,31.85,32.09,31.84,32.05,370500.0,19.2852,19.4306,19.2792,19.4063,370500.0
2008-09-04 15:15:00,32.05,32.15,31.95,31.95,301800.0,19.4063,19.4669,19.3458,19.3458,301800.0
2008-09-04 15:20:00,31.95,31.97,31.9,31.93,425800.0,19.3458,19.3579,19.3155,19.3337,425800.0
2008-09-04 15:25:00,31.93,32.0,31.91,31.95,134200.0,19.3337,19.3761,19.3216,19.3458,134200.0
2008-09-04 15:30:00,31.94,31.98,31.89,31.98,280500.0,19.3397,19.364,19.3095,19.364,280500.0
2008-09-04 15:35:00,31.98,32.0,31.82,31.86,572000.0,19.364,19.3761,19.2671,19.2913,572000.0
2008-09-04 15:40:00,31.85,31.9,31.76,31.85,593800.0,19.2852,19.3155,19.2307,19.2852,593800.0
2008-09-04 15:45:00,31.85,31.89,31.79,31.82,406900.0,19.2852,19.3095,19.2489,19.2671,406900.0
2008-09-04 15:50:00,31.82,31.91,31.8,31.83,567400.0,19.2671,19.3216,19.255,19.2731,567400.0
2008-09-04 15:55:00,31.83,31.86,31.57,31.63,1091200.0,19.2731,19.2913,19.1157,19.152,1091200.0
2008-09-05 09:30:00,31.31,31.58,31.17,31.21,435700.0,18.9583,19.1218,18.8735,18.8977,435700.0
2008-09-05 09:35:00,31.22,31.56,31.14,31.39,541900.0,18.9038,19.1096,18.8553,19.0067,541900.0
2008-09-05 09:40:00,31.39,31.66,31.3,31.55,261900.0,19.0067,19.1702,18.9522,19.1036,261900.0
2008-09-05 09:45:00,31.55,31.88,31.55,31.81,395300.0,19.1036,19.3034,19.1036,19.261,395300.0
2008-09-05 09:50:00,31.81,31.83,31.37,31.45,439900.0,19.261,19.2731,18.9946,19.043,439900.0
2008-09-05 09:55:00,31.45,31.47,31.28,31.32,275000.0,19.043,19.0552,18.9401,18.9643,275000.0
2008-09-05 10:00:00,31.34,31.55,31.25,31.52,300100.0,18.9764,19.1036,18.9219,19.0854,300100.0
2008-09-05 10:05:00,31.53,31.55,31.28,31.33,241200.0,19.0915,19.1036,18.9401,18.9704,241200.0
2008-09-05 10:10:00,31.33,31.38,31.22,31.32,209900.0,18.9704,19.0007,18.9038,18.9643,209900.0
2008-09-05 10:15:00,31.32,31.45,31.25,31.44,199000.0,18.9643,19.043,18.9219,19.037,199000.0
2008-09-05 10:20:00,31.44,31.52,31.34,31.35,246600.0,19.037,19.0854,18.9764,18.9825,246600.0
2008-09-05 10:25:00,31.36,31.54,31.32,31.41,181700.0,18.9885,19.0975,18.9643,19.0188,181700.0
2008-09-05 10:30:00,31.4,31.5,31.38,31.48,151500.0,19.0128,19.0733,19.0007,19.0612,151500.0
2008-09-05 10:35:00,31.48,31.79,31.47,31.66,252600.0,19.0612,19.2489,19.0552,19.1702,252600.0
2008-09-05 10:40:00,31.66,31.69,31.56,31.65,210900.0,19.1702,19.1884,19.1096,19.1641,210900.0
2008-09-05 10:45:00,31.65,31.7,31.48,31.56,210100.0,19.1641,19.1944,19.0612,19.1096,210100.0
2008-09-05 10:50:00,31.57,31.58,31.39,31.43,239600.0,19.1157,19.1218,19.0067,19.0309,239600.0
2008-09-05 10:55:00,31.43,31.47,31.19,31.23,314200.0,19.0309,19.0552,18.8856,18.9098,314200.0
2008-09-05 11:00:00,31.23,31.27,31.04,31.1,617900.0,18.9098,18.9341,18.7948,18.8311,617900.0
2008-09-05 11:05:00,31.11,31.16,31.08,31.09,338200.0,18.8372,18.8674,18.819,18.8251,338200.0
2008-09-05 11:10:00,31.08,31.12,30.97,31.06,233500.0,18.819,18.8432,18.7524,18.8069,233500.0
2008-09-05 11:15:00,31.06,31.13,31.01,31.03,163100.0,18.8069,18.8493,18.7766,18.7887,163100.0
2008-09-05 11:20:00,31.03,31.23,31.03,31.23,174200.0,18.7887,18.9098,18.7887,18.9098,174200.0
2008-09-05 11:25:00,31.23,31.28,31.16,31.26,298900.0,18.9098,18.9401,18.8674,18.928,298900.0
2008-09-05 11:30:00,31.26,31.26,31.19,31.23,148300.0,18.928,18.928,18.8856,18.9098,148300.0
2008-09-05 11:35:00,31.23,31.4,31.22,31.23,318400.0,18.9098,19.0128,18.9038,18.9098,318400.0
2008-09-05 11:40:00,31.23,31.4,31.23,31.38,179800.0,18.9098,19.0128,18.9098,19.0007,179800.0
2008-09-05 11:45:00,31.37,31.48,31.32,31.48,155200.0,18.9946,19.0612,18.9643,19.0612,155200.0
2008-09-05 11:50:00,31.47,31.79,31.47,31.77,459200.0,19.0552,19.2489,19.0552,19.2368,459200.0
2008-09-05 11:55:00,31.78,31.9,31.76,31.81,520600.0,19.2429,19.3155,19.2307,19.261,520600.0
2008-09-05 12:00:00,31.81,31.98,31.79,31.92,378800.0,19.261,19.364,19.2489,19.3276,378800.0
2008-09-05 12:05:00,31.91,31.98,31.88,31.95,284200.0,19.3216,19.364,19.3034,19.3458,284200.0
2008-09-05 12:10:00,31.94,31.96,31.75,31.78,322200.0,19.3397,19.3518,19.2247,19.2429,322200.0
2008-09-05 12:15:00,31.79,31.9,31.76,31.83,131300.0,19.2489,19.3155,19.2307,19.2731,131300.0
2008-09-05 12:20:00,31.83,31.9,31.79,31.86,122400.0,19.2731,19.3155,19.2489,19.2913,122400.0
2008-09-05 12:25:00,31.86,32.02,31.83,32.01,254900.0,19.2913,19.3882,19.2731,19.3821,254900.0
2008-09-05 12:30:00,32.01,32.18,32.0,32.03,315800.0,19.3821,19.4851,19.3761,19.3942,315800.0
2008-09-05 12:35:00,32.02,32.13,32.0,32.1,268200.0,19.3882,19.4548,19.3761,19.4366,268200.0
2008-09-05 12:40:00,32.1,32.11,31.92,31.96,249500.0,19.4366,19.4427,19.3276,19.3518,249500.0
2008-09-05 12:45:00,31.96,32.17,31.94,32.17,195600.0,19.3518,19.479,19.3397,19.479,195600.0
2008-09-05 12:50:00,32.17,32.19,32.07,32.1,159400.0,19.479,19.4911,19.4185,19.4366,159400.0
2008-09-05 12:55:00,32.1,32.12,31.95,31.98,116100.0,19.4366,19.4487,19.3458,19.364,116100.0
2008-09-05 13:00:00,31.98,32.05,31.97,31.99,101100.0,19.364,19.4063,19.3579,19.37,101100.0
2008-09-05 13:05:00,32.0,32.2,32.0,32.14,274800.0,19.3761,19.4972,19.3761,19.4608,274800.0
2008-09-05 13:10:00,32.14,32.29,32.11,32.27,249400.0,19.4608,19.5517,19.4427,19.5396,249400.0
2008-09-05 13:15:00,32.27,32.44,32.26,32.35,465600.0,19.5396,19.6425,19.5335,19.588,465600.0
2008-09-05 13:20:00,32.36,32.37,32.2,32.33,327900.0,19.5941,19.6001,19.4972,19.5759,327900.0
2008-09-05 13:25:00,32.33,32.34,32.21,32.21,138700.0,19.5759,19.5819,19.5032,19.5032,138700.0
2008-09-05 13:30:00,32.2,32.39,32.19,32.38,154000.0,19.4972,19.6122,19.4911,19.6062,154000.0
2008-09-05 13:35:00,32.38,32.4,32.1,32.11,193800.0,19.6062,19.6183,19.4366,19.4427,193800.0
2008-09-05 13:40:00,32.12,32.2,32.1,32.19,330800.0,19.4487,19.4972,19.4366,19.4911,330800.0
2008-09-05 13:45:00,32.19,32.2,32.07,32.11,193300.0,19.4911,19.4972,19.4185,19.4427,193300.0
2008-09-05 13:50:00,32.1,32.15,32.06,32.15,122000.0,19.4366,19.4669,19.4124,19.4669,122000.0
2008-09-05 13:55:00,32.15,32.25,32.15,32.25,106600.0,19.4669,19.5274,19.4669,19.5274,106600.0
2008-09-05 14:00:00,32.24,32.24,32.08,32.15,139600.0,19.5214,19.5214,19.4245,19.4669,139600.0
2008-09-05 14:05:00,32.16,32.22,32.12,32.16,179900.0,19.4729,19.5093,19.4487,19.4729,179900.0
2008-09-05 14:10:00,32.17,32.28,32.07,32.28,207100.0,19.479,19.5456,19.4185,19.5456,207100.0
2008-09-05 14:15:00,32.28,32.37,32.21,32.37,261400.0,19.5456,19.6001,19.5032,19.6001,261400.0
2008-09-05 14:20:00,32.37,32.4,32.27,32.29,256900.0,19.6001,19.6183,19.5396,19.5517,256900.0
2008-09-05 14:25:00,32.29,32.42,32.27,32.41,202800.0,19.5517,19.6304,19.5396,19.6243,202800.0
2008-09-05 14:30:00,32.41,32.46,32.35,32.37,166500.0,19.6243,19.6546,19.588,19.6001,166500.0
2008-09-05 14:35:00,32.37,32.48,32.37,32.42,154500.0,19.6001,19.6667,19.6001,19.6304,154500.0
2008-09-05 14:40:00,32.42,32.44,32.36,32.43,138600.0,19.6304,19.6425,19.5941,19.6364,138600.0
2008-09-05 14:45:00,32.43,32.45,32.36,32.39,143700.0,19.6364,19.6485,19.5941,19.6122,143700.0
2008-09-05 14:50:00,32.39,32.48,32.39,32.46,289600.0,19.6122,19.6667,19.6122,19.6546,289600.0
2008-09-05 14:55:00,32.47,32.53,32.45,32.46,261000.0,19.6607,19.697,19.6485,19.6546,261000.0
2008-09-05 15:00:00,32.46,32.5,32.36,32.39,211000.0,19.6546,19.6788,19.5941,19.6122,211000.0
2008-09-05 15:05:00,32.38,32.43,32.34,32.35,175500.0,19.6062,19.6364,19.5819,19.588,175500.0
2008-09-05 15:10:00,32.35,32.39,32.3,32.37,171400.0,19.588,19.6122,19.5577,19.6001,171400.0
2008-09-05 15:15:00,32.36,32.48,32.35,32.43,245500.0,19.5941,19.6667,19.588,19.6364,245500.0
2008-09-05 15:20:00,32.42,32.45,32.34,32.41,244700.0,19.6304,19.6485,19.5819,19.6243,244700.0
2008-09-05 15:25:00,32.42,32.47,32.36,32.45,228200.0,19.6304,19.6607,19.5941,19.6485,228200.0
2008-09-05 15:30:00,32.46,32.5,32.41,32.48,198300.0,19.6546,19.6788,19.6243,19.6667,198300.0
2008-09-05 15:35:00,32.49,32.59,32.48,32.59,233000.0,19.6728,19.7333,19.6667,19.7333,233000.0
2008-09-05 15:40:00,32.59,32.67,32.53,32.64,416800.0,19.7333,19.7818,19.697,19.7636,416800.0
2008-09-05 15:45:00,32.63,32.83,32.6,32.73,623700.0,19.7575,19.8786,19.7394,19.8181,623700.0
2008-09-05 15:50:00,32.73,32.8,32.71,32.78,610900.0,19.8181,19.8605,19.806,19.8484,610900.0
2008-09-05 15:55:00,32.78,32.87,32.72,32.81,1049500.0,19.8484,19.9029,19.812,19.8665,1049500.0
2008-09-08 09:30:00,33.51,34.15,33.02,33.95,1481800.0,20.2904,20.6779,19.9937,20.5568,1481800.0
2008-09-08 09:35:00,33.95,34.01,33.61,33.68,951300.0,20.5568,20.5931,20.3509,20.3933,951300.0
2008-09-08 09:40:00,33.68,33.8,33.42,33.44,1123000.0,20.3933,20.466,20.2359,20.248,1123000.0
2008-09-08 09:45:00,33.43,33.6,33.3,33.58,942500.0,20.2419,20.3449,20.1632,20.3328,942500.0
2008-09-08 09:50:00,33.57,33.58,33.27,33.27,696700.0,20.3267,20.3328,20.1451,20.1451,696700.0
2008-09-08 09:55:00,33.27,33.4,33.07,33.15,635500.0,20.1451,20.2238,20.024,20.0724,635500.0
2008-09-08 10:00:00,33.15,33.52,32.9,33.5,703300.0,20.0724,20.2964,19.921,20.2843,703300.0
2008-09-08 10:05:00,33.5,33.61,33.4,33.58,956200.0,20.2843,20.3509,20.2238,20.3328,956200.0
2008-09-08 10:10:00,33.57,33.57,33.28,33.47,630800.0,20.3267,20.3267,20.1511,20.2662,630800.0
2008-09-08 10:15:00,33.46,33.48,33.24,33.28,467900.0,20.2601,20.2722,20.1269,20.1511,467900.0
2008-09-08 10:20:00,33.25,33.4,33.23,33.39,488800.0,20.1329,20.2238,20.1208,20.2177,488800.0
2008-09-08 10:25:00,33.38,33.45,33.14,33.16,389200.0,20.2117,20.254,20.0663,20.0785,389200.0
2008-09-08 10:30:00,33.16,33.4,33.14,33.3,491300.0,20.0785,20.2238,20.0663,20.1632,491300.0
2008-09-08 10:35:00,33.3,33.4,33.21,33.39,434500.0,20.1632,20.2238,20.1087,20.2177,434500.0
2008-09-08 10:40:00,33.38,33.58,33.38,33.52,909400.0,20.2117,20.3328,20.2117,20.2964,909400.0
2008-09-08 10:45:00,33.52,33.59,33.46,33.52,360900.0,20.2964,20.3388,20.2601,20.2964,360900.0
2008-09-08 10:50:00,33.52,33.52,33.06,33.11,615200.0,20.2964,20.2964,20.0179,20.0482,615200.0
2008-09-08 10:55:00,33.11,33.39,33.02,33.03,568400.0,20.0482,20.2177,19.9937,19.9997,568400.0
2008-09-08 11:00:00,33.04,33.1,32.69,33.06,694500.0,20.0058,20.0421,19.7939,20.0179,694500.0
2008-09-08 11:05:00,33.06,33.22,32.94,33.0,548100.0,20.0179,20.1148,19.9452,19.9816,548100.0
2008-09-08 11:10:00,33.0,33.19,32.98,33.13,591100.0,19.9816,20.0966,19.9695,20.0603,591100.0
2008-09-08 11:15:00,33.13,33.16,32.92,32.92,269600.0,20.0603,20.0785,19.9331,19.9331,269600.0
2008-09-08 11:20:00,32.91,33.07,32.9,33.06,366100.0,19.9271,20.024,19.921,20.0179,366100.0
2008-09-08 11:25:00,33.06,33.12,32.77,32.85,437100.0,20.0179,20.0542,19.8423,19.8907,437100.0
2008-09-08 11:30:00,32.86,32.99,32.85,32.88,315800.0,19.8968,19.9755,19.8907,19.9089,315800.0
2008-09-08 11:35:00,32.89,33.05,32.88,33.03,259500.0,19.915,20.0118,19.9089,19.9997,259500.0
2008-09-08 11:40:00,33.03,33.03,32.78,32.83,277600.0,19.9997,19.9997,19.8484,19.8786,277600.0
2008-09-08 11:45:00,32.83,32.9,32.71,32.8,280500.0,19.8786,19.921,19.806,19.8605,280500.0
2008-09-08 11:50:00,32.79,32.86,32.66,32.66,268600.0,19.8544,19.8968,19.7757,19.7757,268600.0
2008-09-08 11:55:00,32.67,32.68,32.49,32.64,405800.0,19.7818,19.7878,19.6728,19.7636,405800.0
2008-09-08 12:00:00,32.64,32.75,32.58,32.65,358400.0,19.7636,19.8302,19.7273,19.7696,358400.0
2008-09-08 12:05:00,32.65,32.75,32.65,32.73,221400.0,19.7696,19.8302,19.7696,19.8181,221400.0
2008-09-08 12:10:00,32.72,32.78,32.64,32.75,391400.0,19.812,19.8484,19.7636,19.8302,391400.0
2008-09-08 12:15:00,32.75,32.85,32.72,32.84,272800.0,19.8302,19.8907,19.812,19.8847,272800.0
2008-09-08 12:20:00,32.84,32.84,32.72,32.78,218400.0,19.8847,19.8847,19.812,19.8484,218400.0
2008-09-08 12:25:00,32.77,32.93,32.74,32.9,243900.0,19.8423,19.9392,19.8241,19.921,243900.0
2008-09-08 12:30:00,32.9,33.17,32.9,33.11,277500.0,19.921,20.0845,19.921,20.0482,277500.0
2008-09-08 12:35:00,33.11,33.16,33.04,33.14,262600.0,20.0482,20.0785,20.0058,20.0663,262600.0
2008-09-08 12:40:00,33.15,33.24,33.08,33.08,256700.0,20.0724,20.1269,20.03,20.03,256700.0
2008-09-08 12:45:00,33.09,33.23,33.08,33.1,212300.0,20.0361,20.1208,20.03,20.0421,212300.0
2008-09-08 12:50:00,33.1,33.25,33.08,33.25,141600.0,20.0421,20.1329,20.03,20.1329,141600.0
2008-09-08 12:55:00,33.25,33.34,32.25,33.28,337400.0,20.1329,20.1874,19.5274,20.1511,337400.0
2008-09-08 13:00:00,33.28,33.31,33.15,33.16,249600.0,20.1511,20.1693,20.0724,20.0785,249600.0
2008-09-08 13:05:00,33.15,33.26,32.99,32.99,182000.0,20.0724,20.139,19.9755,19.9755,182000.0
2008-09-08 13:10:00,32.98,33.22,32.98,33.18,150300.0,19.9695,20.1148,19.9695,20.0906,150300.0
2008-09-08 13:15:00,33.19,33.19,33.05,33.12,122300.0,20.0966,20.0966,20.0118,20.0542,122300.0
2008-09-08 13:20:00,33.11,33.17,33.05,33.1,154000.0,20.0482,20.0845,20.0118,20.0421,154000.0
2008-09-08 13:25:00,33.11,33.14,33.02,33.08,142300.0,20.0482,20.0663,19.9937,20.03,142300.0
2008-09-08 13:30:00,33.07,33.11,32.98,33.01,223400.0,20.024,20.0482,19.9695,19.9876,223400.0
2008-09-08 13:35:00,33.02,33.1,32.96,32.99,152300.0,19.9937,20.0421,19.9574,19.9755,152300.0
2008-09-08 13:40:00,32.99,33.0,32.85,32.97,149800.0,19.9755,19.9816,19.8907,19.9634,149800.0
2008-09-08 13:45:00,32.97,33.06,32.9,32.9,181900.0,19.9634,20.0179,19.921,19.921,181900.0
2008-09-08 13:50:00,32.9,32.91,32.73,32.78,284600.0,19.921,19.9271,19.8181,19.8484,284600.0
2008-09-08 13:55:00,32.79,32.9,32.74,32.78,255400.0,19.8544,19.921,19.8241,19.8484,255400.0
2008-09-08 14:00:00,32.78,33.03,32.72,33.01,310300.0,19.8484,19.9997,19.812,19.9876,310300.0
2008-09-08 14:05:00,33.0,33.03,32.91,33.0,217200.0,19.9816,19.9997,19.9271,19.9816,217200.0
2008-09-08 14:10:00,33.01,33.1,32.91,33.09,312300.0,19.9876,20.0421,19.9271,20.0361,312300.0
2008-09-08 14:15:00,33.1,33.11,32.98,33.05,178000.0,20.0421,20.0482,19.9695,20.0118,178000.0
2008-09-08 14:20:00,33.03,33.18,32.97,33.13,233700.0,19.9997,20.0906,19.9634,20.0603,233700.0
2008-09-08 14:25:00,33.13,33.16,33.0,33.12,195400.0,20.0603,20.0785,19.9816,20.0542,195400.0
2008-09-08 14:30:00,33.12,33.22,33.09,33.15,298600.0,20.0542,20.1148,20.0361,20.0724,298600.0
2008-09-08 14:35:00,33.15,33.21,33.13,33.15,181400.0,20.0724,20.1087,20.0603,20.0724,181400.0
2008-09-08 14:40:00,33.15,33.22,33.13,33.21,208600.0,20.0724,20.1148,20.0603,20.1087,208600.0
2008-09-08 14:45:00,33.21,33.24,33.11,33.16,278500.0,20.1087,20.1269,20.0482,20.0785,278500.0
2008-09-08 14:50:00,33.15,33.25,33.15,33.25,238400.0,20.0724,20.1329,20.0724,20.1329,238400.0
2008-09-08 14:55:00,33.24,33.25,33.15,33.22,210100.0,20.1269,20.1329,20.0724,20.1148,210100.0
2008-09-08 15:00:00,33.22,33.25,33.18,33.2,260700.0,20.1148,20.1329,20.0906,20.1027,260700.0
2008-09-08 15:05:00,33.19,33.23,33.13,33.19,402800.0,20.0966,20.1208,20.0603,20.0966,402800.0
2008-09-08 15:10:00,33.19,33.33,33.16,33.28,352500.0,20.0966,20.1814,20.0785,20.1511,352500.0
2008-09-08 15:15:00,33.29,33.35,33.26,33.34,327500.0,20.1572,20.1935,20.139,20.1874,327500.0
2008-09-08 15:20:00,33.35,33.54,33.32,33.49,754000.0,20.1935,20.3085,20.1753,20.2783,754000.0
2008-09-08 15:25:00,33.49,33.71,33.49,33.65,669400.0,20.2783,20.4115,20.2783,20.3751,669400.0
2008-09-08 15:30:00,33.65,33.75,33.63,33.74,781600.0,20.3751,20.4357,20.363,20.4296,781600.0
2008-09-08 15:35:00,33.74,33.91,33.73,33.88,1275900.0,20.4296,20.5326,20.4236,20.5144,1275900.0
2008-09-08 15:40:00,33.89,33.92,33.7,33.75,1084200.0,20.5205,20.5386,20.4054,20.4357,1084200.0
2008-09-08 15:45:00,33.74,33.84,33.69,33.76,1693300.0,20.4296,20.4902,20.3994,20.4418,1693300.0
2008-09-08 15:50:00,33.77,33.86,33.76,33.85,511200.0,20.4478,20.5023,20.4418,20.4962,511200.0
2008-09-08 15:55:00,33.85,33.99,33.84,33.98,1061100.0,20.4962,20.581,20.4902,20.575,1061100.0
2008-09-09 09:30:00,33.34,33.44,32.97,33.19,693500.0,20.1874,20.248,19.9634,20.0966,693500.0
2008-09-09 09:35:00,33.19,33.29,33.09,33.24,549000.0,20.0966,20.1572,20.0361,20.1269,549000.0
2008-09-09 09:40:00,33.23,33.82,33.23,33.49,768400.0,20.1208,20.4781,20.1208,20.2783,768400.0
2008-09-09 09:45:00,33.5,33.65,33.33,33.58,601400.0,20.2843,20.3751,20.1814,20.3328,601400.0
2008-09-09 09:50:00,33.58,33.81,33.52,33.78,350000.0,20.3328,20.472,20.2964,20.4539,350000.0
2008-09-09 09:55:00,33.78,33.84,33.71,33.78,209200.0,20.4539,20.4902,20.4115,20.4539,209200.0
2008-09-09 10:00:00,33.78,33.78,33.55,33.74,329900.0,20.4539,20.4539,20.3146,20.4296,329900.0
2008-09-09 10:05:00,33.74,33.82,33.55,33.55,265700.0,20.4296,20.4781,20.3146,20.3146,265700.0
2008-09-09 10:10:00,33.54,33.62,33.36,33.42,443600.0,20.3085,20.357,20.1996,20.2359,443600.0
2008-09-09 10:15:00,33.41,33.46,33.28,33.28,477900.0,20.2298,20.2601,20.1511,20.1511,477900.0
2008-09-09 10:20:00,33.28,33.42,33.28,33.39,476500.0,20.1511,20.2359,20.1511,20.2177,476500.0
2008-09-09 10:25:00,33.39,33.44,33.28,33.36,548200.0,20.2177,20.248,20.1511,20.1996,548200.0
2008-09-09 10:30:00,33.35,33.4,33.31,33.34,272600.0,20.1935,20.2238,20.1693,20.1874,272600.0
2008-09-09 10:35:00,33.34,33.37,33.26,33.3,278400.0,20.1874,20.2056,20.139,20.1632,278400.0
2008-09-09 10:40:00,33.31,33.45,33.3,33.4,391300.0,20.1693,20.254,20.1632,20.2238,391300.0
2008-09-09 10:45:00,33.41,33.43,33.33,33.35,722300.0,20.2298,20.2419,20.1814,20.1935,722300.0
2008-09-09 10:50:00,33.35,33.38,33.25,33.29,401400.0,20.1935,20.2117,20.1329,20.1572,401400.0
2008-09-09 10:55:00,33.29,33.3,32.87,33.04,498000.0,20.1572,20.1632,19.9029,20.0058,498000.0
2008-09-09 11:00:00,33.04,33.27,32.98,33.21,354900.0,20.0058,20.1451,19.9695,20.1087,354900.0
2008-09-09 11:05:00,33.21,33.21,32.85,32.9,418700.0,20.1087,20.1087,19.8907,19.921,418700.0
2008-09-09 11:10:00,32.89,33.01,32.86,32.97,306600.0,19.915,19.9876,19.8968,19.9634,306600.0
2008-09-09 11:15:00,32.96,33.01,32.85,32.89,362200.0,19.9574,19.9876,19.8907,19.915,362200.0
2008-09-09 11:20:00,32.88,33.19,32.87,33.17,399500.0,19.9089,20.0966,19.9029,20.0845,399500.0
2008-09-09 11:25:00,33.17,33.67,33.17,33.67,605800.0,20.0845,20.3873,20.0845,20.3873,605800.0
2008-09-09 11:30:00,33.67,33.67,33.29,33.37,428500.0,20.3873,20.3873,20.1572,20.2056,428500.0
2008-09-09 11:35:00,33.37,33.55,33.31,33.47,157500.0,20.2056,20.3146,20.1693,20.2662,157500.0
2008-09-09 11:40:00,33.46,33.5,33.32,33.33,125500.0,20.2601,20.2843,20.1753,20.1814,125500.0
2008-09-09 11:45:00,33.32,33.38,33.18,33.31,320600.0,20.1753,20.2117,20.0906,20.1693,320600.0
2008-09-09 11:50:00,33.31,33.32,33.16,33.25,231800.0,20.1693,20.1753,20.0785,20.1329,231800.0
2008-09-09 11:55:00,33.25,33.26,32.99,33.01,366800.0,20.1329,20.139,19.9755,19.9876,366800.0
2008-09-09 12:00:00,33.02,33.22,33.0,33.14,360100.0,19.9937,20.1148,19.9816,20.0663,360100.0
2008-09-09 12:05:00,33.14,33.15,33.01,33.02,196400.0,20.0663,20.0724,19.9876,19.9937,196400.0
2008-09-09 12:10:00,33.02,33.05,32.95,32.98,386300.0,19.9937,20.0118,19.9513,19.9695,386300.0
2008-09-09 12:15:00,32.98,32.99,32.89,32.95,269600.0,19.9695,19.9755,19.915,19.9513,269600.0
2008-09-09 12:20:00,32.95,33.15,32.94,33.06,201200.0,19.9513,20.0724,19.9452,20.0179,201200.0
2008-09-09 12:25:00,33.06,33.23,33.05,33.09,235700.0,20.0179,20.1208,20.0118,20.0361,235700.0
2008-09-09 12:30:00,33.08,33.08,32.99,33.0,258900.0,20.03,20.03,19.9755,19.9816,258900.0
2008-09-09 12:35:00,33.0,33.12,33.0,33.08,204500.0,19.9816,20.0542,19.9816,20.03,204500.0
2008-09-09 12:40:00,33.08,33.09,32.97,33.09,213500.0,20.03,20.0361,19.9634,20.0361,213500.0
2008-09-09 12:45:00,33.08,33.22,33.08,33.15,130000.0,20.03,20.1148,20.03,20.0724,130000.0
2008-09-09 12:50:00,33.14,33.2,33.11,33.16,255600.0,20.0663,20.1027,20.0482,20.0785,255600.0
2008-09-09 12:55:00,33.15,33.15,33.03,33.04,122100.0,20.0724,20.0724,19.9997,20.0058,122100.0
2008-09-09 13:00:00,33.04,33.15,32.99,33.13,216300.0,20.0058,20.0724,19.9755,20.0603,216300.0
2008-09-09 13:05:00,33.12,33.15,33.02,33.05,204600.0,20.0542,20.0724,19.9937,20.0118,204600.0
2008-09-09 13:10:00,33.03,33.12,32.99,33.06,314800.0,19.9997,20.0542,19.9755,20.0179,314800.0
2008-09-09 13:15:00,33.06,33.12,33.03,33.07,162800.0,20.0179,20.0542,19.9997,20.024,162800.0
2008-09-09 13:20:00,33.07,33.13,33.01,33.01,180900.0,20.024,20.0603,19.9876,19.9876,180900.0
2008-09-09 13:25:00,33.0,33.01,32.86,32.88,350000.0,19.9816,19.9876,19.8968,19.9089,350000.0
2008-09-09 13:30:00,32.88,32.94,32.78,32.94,244000.0,19.9089,19.9452,19.8484,19.9452,244000.0
2008-09-09 13:35:00,32.93,32.93,32.79,32.85,181600.0,19.9392,19.9392,19.8544,19.8907,181600.0
2008-09-09 13:40:00,32.84,32.94,32.8,32.92,189500.0,19.8847,19.9452,19.8605,19.9331,189500.0
2008-09-09 13:45:00,32.91,32.93,32.59,32.65,376700.0,19.9271,19.9392,19.7333,19.7696,376700.0
2008-09-09 13:50:00,32.65,32.87,32.63,32.85,325900.0,19.7696,19.9029,19.7575,19.8907,325900.0
2008-09-09 13:55:00,32.85,32.88,32.68,32.69,260400.0,19.8907,19.9089,19.7878,19.7939,260400.0
2008-09-09 14:00:00,32.68,32.74,32.52,32.62,456700.0,19.7878,19.8241,19.6909,19.7515,456700.0
2008-09-09 14:05:00,32.63,32.7,32.58,32.69,316100.0,19.7575,19.7999,19.7273,19.7939,316100.0
2008-09-09 14:10:00,32.69,32.69,32.58,32.63,275300.0,19.7939,19.7939,19.7273,19.7575,275300.0
2008-09-09 14:15:00,32.65,32.67,32.45,32.52,482200.0,19.7696,19.7818,19.6485,19.6909,482200.0
2008-09-09 14:20:00,32.51,32.54,32.4,32.49,509800.0,19.6849,19.703,19.6183,19.6728,509800.0
2008-09-09 14:25:00,32.48,32.64,32.46,32.55,756300.0,19.6667,19.7636,19.6546,19.7091,756300.0
2008-09-09 14:30:00,32.54,32.55,31.35,31.77,1516400.0,19.703,19.7091,18.9825,19.2368,1516400.0
2008-09-09 14:35:00,31.77,32.15,31.42,31.91,2051100.0,19.2368,19.4669,19.0249,19.3216,2051100.0
2008-09-09 14:40:00,31.91,32.07,31.79,32.03,1394600.0,19.3216,19.4185,19.2489,19.3942,1394600.0
2008-09-09 14:45:00,32.03,32.49,31.93,32.46,1116700.0,19.3942,19.6728,19.3337,19.6546,1116700.0
2008-09-09 14:50:00,32.44,32.53,32.36,32.39,860400.0,19.6425,19.697,19.5941,19.6122,860400.0
2008-09-09 14:55:00,32.38,32.42,32.25,32.38,603400.0,19.6062,19.6304,19.5274,19.6062,603400.0
2008-09-09 15:00:00,32.38,32.39,32.27,32.31,1012700.0,19.6062,19.6122,19.5396,19.5638,1012700.0
2008-09-09 15:05:00,32.31,32.53,32.31,32.43,520900.0,19.5638,19.697,19.5638,19.6364,520900.0
2008-09-09 15:10:00,32.43,32.66,32.43,32.58,626600.0,19.6364,19.7757,19.6364,19.7273,626600.0
2008-09-09 15:15:00,32.57,32.92,32.52,32.83,989100.0,19.7212,19.9331,19.6909,19.8786,989100.0
2008-09-09 15:20:00,32.83,32.89,32.56,32.63,943100.0,19.8786,19.915,19.7152,19.7575,943100.0
2008-09-09 15:25:00,32.63,32.66,32.5,32.65,502200.0,19.7575,19.7757,19.6788,19.7696,502200.0
2008-09-09 15:30:00,32.65,33.2,32.52,32.6,554300.0,19.7696,20.1027,19.6909,19.7394,554300.0
2008-09-09 15:35:00,32.6,32.6,32.39,32.49,554000.0,19.7394,19.7394,19.6122,19.6728,554000.0
2008-09-09 15:40:00,32.49,32.54,32.3,32.35,888500.0,19.6728,19.703,19.5577,19.588,888500.0
2008-09-09 15:45:00,32.36,32.41,32.21,32.23,791200.0,19.5941,19.6243,19.5032,19.5153,791200.0
2008-09-09 15:50:00,32.23,32.27,32.0,32.08,1062800.0,19.5153,19.5396,19.3761,19.4245,1062800.0
2008-09-09 15:55:00,32.09,32.2,32.03,32.09,1384600.0,19.4306,19.4972,19.3942,19.4306,1384600.0
2008-09-10 09:30:00,32.01,32.78,32.01,32.16,512900.0,19.3821,19.8484,19.3821,19.4729,512900.0
2008-09-10 09:35:00,32.16,32.34,31.76,31.81,512900.0,19.4729,19.5819,19.2307,19.261,512900.0
2008-09-10 09:40:00,31.87,32.23,31.67,32.1,446900.0,19.2974,19.5153,19.1763,19.4366,446900.0
2008-09-10 09:45:00,32.09,32.11,31.7,32.03,379600.0,19.4306,19.4427,19.1944,19.3942,379600.0
2008-09-10 09:50:00,32.03,32.33,31.92,32.23,415500.0,19.3942,19.5759,19.3276,19.5153,415500.0
2008-09-10 09:55:00,32.23,32.26,31.97,31.98,261800.0,19.5153,19.5335,19.3579,19.364,261800.0
2008-09-10 10:00:00,31.98,32.17,31.84,32.16,328800.0,19.364,19.479,19.2792,19.4729,328800.0
2008-09-10 10:05:00,32.16,32.23,31.99,32.11,261400.0,19.4729,19.5153,19.37,19.4427,261400.0
2008-09-10 10:10:00,32.09,32.11,31.97,32.07,324700.0,19.4306,19.4427,19.3579,19.4185,324700.0
2008-09-10 10:15:00,32.08,32.12,31.96,32.06,255400.0,19.4245,19.4487,19.3518,19.4124,255400.0
2008-09-10 10:20:00,32.05,32.11,31.92,31.96,201300.0,19.4063,19.4427,19.3276,19.3518,201300.0
2008-09-10 10:25:00,31.95,32.03,31.87,31.95,380400.0,19.3458,19.3942,19.2974,19.3458,380400.0
2008-09-10 10:30:00,31.96,32.03,31.75,31.83,805600.0,19.3518,19.3942,19.2247,19.2731,805600.0
2008-09-10 10:35:00,31.83,32.0,31.73,31.85,388100.0,19.2731,19.3761,19.2126,19.2852,388100.0
2008-09-10 10:40:00,31.86,31.86,31.73,31.78,300100.0,19.2913,19.2913,19.2126,19.2429,300100.0
2008-09-10 10:45:00,31.77,31.83,31.71,31.81,377200.0,19.2368,19.2731,19.2005,19.261,377200.0
2008-09-10 10:50:00,31.81,31.86,31.77,31.8,300200.0,19.261,19.2913,19.2368,19.255,300200.0
2008-09-10 10:55:00,31.8,31.84,31.71,31.73,278400.0,19.255,19.2792,19.2005,19.2126,278400.0
2008-09-10 11:00:00,31.73,31.88,31.7,31.88,384500.0,19.2126,19.3034,19.1944,19.3034,384500.0
2008-09-10 11:05:00,31.88,31.93,31.79,31.9,344000.0,19.3034,19.3337,19.2489,19.3155,344000.0
2008-09-10 11:10:00,31.9,31.9,31.72,31.72,410000.0,19.3155,19.3155,19.2065,19.2065,410000.0
2008-09-10 11:15:00,31.71,31.77,31.57,31.69,412700.0,19.2005,19.2368,19.1157,19.1884,412700.0
2008-09-10 11:20:00,31.68,31.69,31.53,31.54,333200.0,19.1823,19.1884,19.0915,19.0975,333200.0
2008-09-10 11:25:00,31.54,31.55,31.04,31.11,877300.0,19.0975,19.1036,18.7948,18.8372,877300.0
2008-09-10 11:30:00,31.1,31.39,30.52,31.34,1344200.0,18.8311,19.0067,18.4799,18.9764,1344200.0
2008-09-10 11:35:00,31.34,31.6,31.33,31.53,463800.0,18.9764,19.1339,18.9704,19.0915,463800.0
2008-09-10 11:40:00,31.55,31.88,31.43,31.85,526900.0,19.1036,19.3034,19.0309,19.2852,526900.0
2008-09-10 11:45:00,31.85,31.88,31.63,31.78,373100.0,19.2852,19.3034,19.152,19.2429,373100.0
2008-09-10 11:50:00,31.79,31.94,31.65,31.73,310100.0,19.2489,19.3397,19.1641,19.2126,310100.0
2008-09-10 11:55:00,31.73,31.77,31.67,31.72,251100.0,19.2126,19.2368,19.1763,19.2065,251100.0
2008-09-10 12:00:00,31.7,31.82,31.61,31.79,215500.0,19.1944,19.2671,19.1399,19.2489,215500.0
2008-09-10 12:05:00,31.78,32.0,31.78,31.97,244800.0,19.2429,19.3761,19.2429,19.3579,244800.0
2008-09-10 12:10:00,31.96,32.0,31.82,31.82,168700.0,19.3518,19.3761,19.2671,19.2671,168700.0
2008-09-10 12:15:00,31.82,32.0,31.82,31.94,168400.0,19.2671,19.3761,19.2671,19.3397,168400.0
2008-09-10 12:20:00,31.93,31.99,31.86,31.86,137400.0,19.3337,19.37,19.2913,19.2913,137400.0
2008-09-10 12:25:00,31.86,31.9,31.75,31.85,205900.0,19.2913,19.3155,19.2247,19.2852,205900.0
2008-09-10 12:30:00,31.84,31.94,31.81,31.83,158500.0,19.2792,19.3397,19.261,19.2731,158500.0
2008-09-10 12:35:00,31.84,31.97,31.84,31.94,197300.0,19.2792,19.3579,19.2792,19.3397,197300.0
2008-09-10 12:40:00,31.95,32.03,31.85,31.86,327200.0,19.3458,19.3942,19.2852,19.2913,327200.0
2008-09-10 12:45:00,31.86,31.88,31.73,31.81,184400.0,19.2913,19.3034,19.2126,19.261,184400.0
2008-09-10 12:50:00,31.81,31.9,31.75,31.88,84500.0,19.261,19.3155,19.2247,19.3034,84500.0
2008-09-10 12:55:00,31.89,31.89,31.78,31.83,102000.0,19.3095,19.3095,19.2429,19.2731,102000.0
2008-09-10 13:00:00,31.82,31.88,31.76,31.84,86400.0,19.2671,19.3034,19.2307,19.2792,86400.0
2008-09-10 13:05:00,31.85,31.9,31.76,31.76,110700.0,19.2852,19.3155,19.2307,19.2307,110700.0
2008-09-10 13:10:00,31.76,31.83,31.76,31.76,119300.0,19.2307,19.2731,19.2307,19.2307,119300.0
2008-09-10 13:15:00,31.76,31.86,31.74,31.84,92000.0,19.2307,19.2913,19.2186,19.2792,92000.0
2008-09-10 13:20:00,31.84,31.89,31.79,31.84,131300.0,19.2792,19.3095,19.2489,19.2792,131300.0
2008-09-10 13:25:00,31.84,31.89,31.8,31.82,92600.0,19.2792,19.3095,19.255,19.2671,92600.0
2008-09-10 13:30:00,31.82,31.84,31.78,31.78,133700.0,19.2671,19.2792,19.2429,19.2429,133700.0
2008-09-10 13:35:00,31.78,31.98,31.77,31.94,238100.0,19.2429,19.364,19.2368,19.3397,238100.0
2008-09-10 13:40:00,31.94,31.95,31.78,31.81,226600.0,19.3397,19.3458,19.2429,19.261,226600.0
2008-09-10 13:45:00,31.81,31.87,31.77,31.83,112500.0,19.261,19.2974,19.2368,19.2731,112500.0
2008-09-10 13:50:00,31.83,31.87,31.73,31.82,134100.0,19.2731,19.2974,19.2126,19.2671,134100.0
2008-09-10 13:55:00,31.83,31.92,31.81,31.83,147900.0,19.2731,19.3276,19.261,19.2731,147900.0
2008-09-10 14:00:00,31.83,31.88,31.81,31.85,140200.0,19.2731,19.3034,19.261,19.2852,140200.0
2008-09-10 14:05:00,31.84,32.18,31.82,32.18,226100.0,19.2792,19.4851,19.2671,19.4851,226100.0
2008-09-10 14:10:00,32.18,32.35,32.09,32.35,469100.0,19.4851,19.588,19.4306,19.588,469100.0
2008-09-10 14:15:00,32.34,32.53,32.34,32.46,508300.0,19.5819,19.697,19.5819,19.6546,508300.0
2008-09-10 14:20:00,32.46,32.47,32.34,32.4,261500.0,19.6546,19.6607,19.5819,19.6183,261500.0
2008-09-10 14:25:00,32.4,32.48,32.34,32.41,265800.0,19.6183,19.6667,19.5819,19.6243,265800.0
2008-09-10 14:30:00,32.41,32.59,32.4,32.57,292000.0,19.6243,19.7333,19.6183,19.7212,292000.0
2008-09-10 14:35:00,32.57,32.65,32.47,32.51,279100.0,19.7212,19.7696,19.6607,19.6849,279100.0
2008-09-10 14:40:00,32.51,32.53,32.43,32.48,179700.0,19.6849,19.697,19.6364,19.6667,179700.0
2008-09-10 14:45:00,32.49,32.56,32.45,32.53,233200.0,19.6728,19.7152,19.6485,19.697,233200.0
2008-09-10 14:50:00,32.53,32.57,32.35,32.38,207800.0,19.697,19.7212,19.588,19.6062,207800.0
2008-09-10 14:55:00,32.37,32.39,32.28,32.36,229200.0,19.6001,19.6122,19.5456,19.5941,229200.0
2008-09-10 15:00:00,32.37,32.47,32.35,32.37,161500.0,19.6001,19.6607,19.588,19.6001,161500.0
2008-09-10 15:05:00,32.38,32.56,32.38,32.44,253000.0,19.6062,19.7152,19.6062,19.6425,253000.0
2008-09-10 15:10:00,32.44,32.51,32.33,32.49,201600.0,19.6425,19.6849,19.5759,19.6728,201600.0
2008-09-10 15:15:00,32.5,32.62,32.48,32.48,253300.0,19.6788,19.7515,19.6667,19.6667,253300.0
2008-09-10 15:20:00,32.48,32.53,32.37,32.44,230200.0,19.6667,19.697,19.6001,19.6425,230200.0
2008-09-10 15:25:00,32.43,32.45,32.24,32.28,359800.0,19.6364,19.6485,19.5214,19.5456,359800.0
2008-09-10 15:30:00,32.28,32.35,32.22,32.27,277900.0,19.5456,19.588,19.5093,19.5396,277900.0
2008-09-10 15:35:00,32.28,32.29,31.99,32.0,481900.0,19.5456,19.5517,19.37,19.3761,481900.0
2008-09-10 15:40:00,32.01,32.16,32.01,32.15,440500.0,19.3821,19.4729,19.3821,19.4669,440500.0
2008-09-10 15:45:00,32.15,32.17,32.01,32.08,345100.0,19.4669,19.479,19.3821,19.4245,345100.0
2008-09-10 15:50:00,32.09,32.12,32.02,32.02,411400.0,19.4306,19.4487,19.3882,19.3882,411400.0
2008-09-10 15:55:00,32.02,32.03,31.84,31.85,693800.0,19.3882,19.3942,19.2792,19.2852,693800.0
2008-09-11 09:30:00,31.12,31.34,30.57,30.95,672900.0,18.8432,18.9764,18.5102,18.7403,672900.0
2008-09-11 09:35:00,30.96,31.47,30.93,31.17,574100.0,18.7463,19.0552,18.7282,18.8735,574100.0
2008-09-11 09:40:00,31.16,31.27,31.0,31.11,366900.0,18.8674,18.9341,18.7706,18.8372,366900.0
2008-09-11 09:45:00,31.11,31.52,31.1,31.41,337200.0,18.8372,19.0854,18.8311,19.0188,337200.0
2008-09-11 09:50:00,31.4,31.65,31.39,31.43,510200.0,19.0128,19.1641,19.0067,19.0309,510200.0
2008-09-11 09:55:00,31.42,31.43,31.18,31.27,406400.0,19.0249,19.0309,18.8796,18.9341,406400.0
2008-09-11 10:00:00,31.27,31.7,31.25,31.41,439600.0,18.9341,19.1944,18.9219,19.0188,439600.0
2008-09-11 10:05:00,31.42,31.85,31.4,31.83,298900.0,19.0249,19.2852,19.0128,19.2731,298900.0
2008-09-11 10:10:00,31.81,31.91,31.69,31.89,583700.0,19.261,19.3216,19.1884,19.3095,583700.0
2008-09-11 10:15:00,31.89,31.9,31.68,31.79,335500.0,19.3095,19.3155,19.1823,19.2489,335500.0
2008-09-11 10:20:00,31.79,31.84,31.7,31.77,321200.0,19.2489,19.2792,19.1944,19.2368,321200.0
2008-09-11 10:25:00,31.77,31.8,31.54,31.57,274200.0,19.2368,19.255,19.0975,19.1157,274200.0
2008-09-11 10:30:00,31.57,31.67,31.49,31.63,311300.0,19.1157,19.1763,19.0673,19.152,311300.0
2008-09-11 10:35:00,31.63,31.81,31.63,31.76,240900.0,19.152,19.261,19.152,19.2307,240900.0
2008-09-11 10:40:00,31.76,32.17,31.7,32.16,641500.0,19.2307,19.479,19.1944,19.4729,641500.0
2008-09-11 10:45:00,32.15,32.32,31.94,32.1,448000.0,19.4669,19.5698,19.3397,19.4366,448000.0
2008-09-11 10:50:00,32.11,32.21,32.05,32.17,459700.0,19.4427,19.5032,19.4063,19.479,459700.0
2008-09-11 10:55:00,32.17,32.22,32.04,32.12,404000.0,19.479,19.5093,19.4003,19.4487,404000.0
2008-09-11 11:00:00,32.13,32.2,31.98,32.04,269600.0,19.4548,19.4972,19.364,19.4003,269600.0
2008-09-11 11:05:00,32.04,32.22,32.0,32.01,347500.0,19.4003,19.5093,19.3761,19.3821,347500.0
2008-09-11 11:10:00,32.01,32.01,31.92,31.94,244600.0,19.3821,19.3821,19.3276,19.3397,244600.0
2008-09-11 11:15:00,31.94,32.19,31.94,31.97,312700.0,19.3397,19.4911,19.3397,19.3579,312700.0
2008-09-11 11:20:00,31.97,32.01,31.86,31.92,150700.0,19.3579,19.3821,19.2913,19.3276,150700.0
2008-09-11 11:25:00,31.94,32.03,31.89,32.0,122500.0,19.3397,19.3942,19.3095,19.3761,122500.0
2008-09-11 11:30:00,32.01,32.46,31.99,32.38,366600.0,19.3821,19.6546,19.37,19.6062,366600.0
2008-09-11 11:35:00,32.37,32.66,32.35,32.51,600200.0,19.6001,19.7757,19.588,19.6849,600200.0
2008-09-11 11:40:00,32.52,32.65,32.47,32.58,338800.0,19.6909,19.7696,19.6607,19.7273,338800.0
2008-09-11 11:45:00,32.57,32.61,32.29,32.29,365100.0,19.7212,19.7454,19.5517,19.5517,365100.0
2008-09-11 11:50:00,32.3,32.45,32.28,32.44,357600.0,19.5577,19.6485,19.5456,19.6425,357600.0
2008-09-11 11:55:00,32.44,32.48,32.25,32.35,226000.0,19.6425,19.6667,19.5274,19.588,226000.0
2008-09-11 12:00:00,32.35,32.59,32.35,32.44,323200.0,19.588,19.7333,19.588,19.6425,323200.0
2008-09-11 12:05:00,32.44,32.44,32.2,32.27,237200.0,19.6425,19.6425,19.4972,19.5396,237200.0
2008-09-11 12:10:00,32.26,32.26,32.09,32.21,194100.0,19.5335,19.5335,19.4306,19.5032,194100.0
2008-09-11 12:15:00,32.2,32.28,32.15,32.15,103900.0,19.4972,19.5456,19.4669,19.4669,103900.0
2008-09-11 12:20:00,32.16,32.25,32.13,32.14,82500.0,19.4729,19.5274,19.4548,19.4608,82500.0
2008-09-11 12:25:00,32.14,32.18,32.06,32.11,85400.0,19.4608,19.4851,19.4124,19.4427,85400.0
2008-09-11 12:30:00,32.11,32.19,31.97,32.19,239500.0,19.4427,19.4911,19.3579,19.4911,239500.0
2008-09-11 12:35:00,32.18,32.22,31.97,32.03,338600.0,19.4851,19.5093,19.3579,19.3942,338600.0
2008-09-11 12:40:00,32.01,32.14,31.89,32.07,185800.0,19.3821,19.4608,19.3095,19.4185,185800.0
2008-09-11 12:45:00,32.07,32.16,31.94,31.95,169200.0,19.4185,19.4729,19.3397,19.3458,169200.0
2008-09-11 12:50:00,31.95,32.11,31.95,32.09,167500.0,19.3458,19.4427,19.3458,19.4306,167500.0
2008-09-11 12:55:00,32.09,32.12,32.02,32.05,67600.0,19.4306,19.4487,19.3882,19.4063,67600.0
2008-09-11 13:00:00,32.04,32.17,32.04,32.11,138200.0,19.4003,19.479,19.4003,19.4427,138200.0
2008-09-11 13:05:00,32.11,32.14,31.94,31.98,166500.0,19.4427,19.4608,19.3397,19.364,166500.0
2008-09-11 13:10:00,31.99,32.01,31.83,31.93,208300.0,19.37,19.3821,19.2731,19.3337,208300.0
2008-09-11 13:15:00,31.93,31.96,31.8,31.92,144700.0,19.3337,19.3518,19.255,19.3276,144700.0
2008-09-11 13:20:00,31.92,31.96,31.81,31.83,76200.0,19.3276,19.3518,19.261,19.2731,76200.0
2008-09-11 13:25:00,31.84,31.99,31.81,31.95,132100.0,19.2792,19.37,19.261,19.3458,132100.0
2008-09-11 13:30:00,31.96,32.12,31.96,32.02,158000.0,19.3518,19.4487,19.3518,19.3882,158000.0
2008-09-11 13:35:00,32.02,32.29,31.99,32.2,157600.0,19.3882,19.5517,19.37,19.4972,157600.0
2008-09-11 13:40:00,32.19,32.4,32.13,32.35,151400.0,19.4911,19.6183,19.4548,19.588,151400.0
2008-09-11 13:45:00,32.35,32.39,32.19,32.28,167800.0,19.588,19.6122,19.4911,19.5456,167800.0
2008-09-11 13:50:00,32.28,32.56,32.24,32.54,313800.0,19.5456,19.7152,19.5214,19.703,313800.0
2008-09-11 13:55:00,32.53,32.61,32.43,32.45,241900.0,19.697,19.7454,19.6364,19.6485,241900.0
2008-09-11 14:00:00,32.44,32.64,32.35,32.64,239600.0,19.6425,19.7636,19.588,19.7636,239600.0
2008-09-11 14:05:00,32.63,32.85,32.63,32.8,370700.0,19.7575,19.8907,19.7575,19.8605,370700.0
2008-09-11 14:10:00,32.79,32.83,32.65,32.65,269400.0,19.8544,19.8786,19.7696,19.7696,269400.0
2008-09-11 14:15:00,32.66,32.85,32.65,32.75,305800.0,19.7757,19.8907,19.7696,19.8302,305800.0
2008-09-11 14:20:00,32.75,33.05,32.74,33.01,537200.0,19.8302,20.0118,19.8241,19.9876,537200.0
2008-09-11 14:25:00,33.01,33.06,32.93,33.02,279000.0,19.9876,20.0179,19.9392,19.9937,279000.0
2008-09-11 14:30:00,33.01,33.12,32.97,33.06,434500.0,19.9876,20.0542,19.9634,20.0179,434500.0
2008-09-11 14:35:00,33.07,33.11,33.0,33.11,259900.0,20.024,20.0482,19.9816,20.0482,259900.0
2008-09-11 14:40:00,33.1,33.18,33.02,33.15,249700.0,20.0421,20.0906,19.9937,20.0724,249700.0
2008-09-11 14:45:00,33.16,33.39,33.16,33.31,499100.0,20.0785,20.2177,20.0785,20.1693,499100.0
2008-09-11 14:50:00,33.32,33.35,33.19,33.24,471300.0,20.1753,20.1935,20.0966,20.1269,471300.0
2008-09-11 14:55:00,33.25,33.25,32.99,33.02,332000.0,20.1329,20.1329,19.9755,19.9937,332000.0
2008-09-11 15:00:00,33.01,33.19,32.97,33.09,366700.0,19.9876,20.0966,19.9634,20.0361,366700.0
2008-09-11 15:05:00,33.09,33.24,33.0,33.22,488800.0,20.0361,20.1269,19.9816,20.1148,488800.0
2008-09-11 15:10:00,33.21,33.24,33.05,33.07,301100.0,20.1087,20.1269,20.0118,20.024,301100.0
2008-09-11 15:15:00,33.07,33.12,32.79,32.81,526300.0,20.024,20.0542,19.8544,19.8665,526300.0
2008-09-11 15:20:00,32.8,32.92,32.71,32.84,537100.0,19.8605,19.9331,19.806,19.8847,537100.0
2008-09-11 15:25:00,32.84,32.9,32.73,32.76,448100.0,19.8847,19.921,19.8181,19.8363,448100.0
2008-09-11 15:30:00,32.76,32.8,32.61,32.73,378800.0,19.8363,19.8605,19.7454,19.8181,378800.0
2008-09-11 15:35:00,32.73,32.84,32.6,32.66,625900.0,19.8181,19.8847,19.7394,19.7757,625900.0
2008-09-11 15:40:00,32.67,32.96,32.3,32.94,1046100.0,19.7818,19.9574,19.5577,19.9452,1046100.0
2008-09-11 15:45:00,32.93,33.05,32.86,33.03,720900.0,19.9392,20.0118,19.8968,19.9997,720900.0
2008-09-11 15:50:00,33.03,33.36,32.99,33.33,1080000.0,19.9997,20.1996,19.9755,20.1814,1080000.0
2008-09-11 15:55:00,33.33,33.67,33.32,33.55,1669400.0,20.1814,20.3873,20.1753,20.3146,1669400.0
2008-09-12 09:30:00,33.11,33.3,32.96,33.27,443400.0,20.0482,20.1632,19.9574,20.1451,443400.0
2008-09-12 09:35:00,33.25,33.28,32.92,33.14,423600.0,20.1329,20.1511,19.9331,20.0663,423600.0
2008-09-12 09:40:00,33.13,33.44,33.06,33.39,438000.0,20.0603,20.248,20.0179,20.2177,438000.0
2008-09-12 09:45:00,33.39,33.42,33.18,33.24,328800.0,20.2177,20.2359,20.0906,20.1269,328800.0
2008-09-12 09:50:00,33.24,33.62,33.13,33.58,398400.0,20.1269,20.357,20.0603,20.3328,398400.0
2008-09-12 09:55:00,33.59,33.68,33.37,33.37,525300.0,20.3388,20.3933,20.2056,20.2056,525300.0
2008-09-12 10:00:00,33.38,33.59,33.33,33.59,435600.0,20.2117,20.3388,20.1814,20.3388,435600.0
2008-09-12 10:05:00,33.61,33.78,33.57,33.68,463300.0,20.3509,20.4539,20.3267,20.3933,463300.0
2008-09-12 10:10:00,33.69,33.69,33.59,33.63,348200.0,20.3994,20.3994,20.3388,20.363,348200.0
2008-09-12 10:15:00,33.63,33.83,33.61,33.78,393100.0,20.363,20.4841,20.3509,20.4539,393100.0
2008-09-12 10:20:00,33.78,33.8,33.66,33.74,648500.0,20.4539,20.466,20.3812,20.4296,648500.0
2008-09-12 10:25:00,33.74,33.81,33.53,33.57,383300.0,20.4296,20.472,20.3025,20.3267,383300.0
2008-09-12 10:30:00,33.57,33.68,33.54,33.58,257800.0,20.3267,20.3933,20.3085,20.3328,257800.0
2008-09-12 10:35:00,33.59,33.73,33.54,33.7,383700.0,20.3388,20.4236,20.3085,20.4054,383700.0
2008-09-12 10:40:00,33.7,33.93,33.69,33.87,751800.0,20.4054,20.5447,20.3994,20.5084,751800.0
2008-09-12 10:45:00,33.88,33.9,33.68,33.68,457500.0,20.5144,20.5265,20.3933,20.3933,457500.0
2008-09-12 10:50:00,33.69,33.92,33.67,33.81,338500.0,20.3994,20.5386,20.3873,20.472,338500.0
2008-09-12 10:55:00,33.8,33.96,33.73,33.95,322300.0,20.466,20.5629,20.4236,20.5568,322300.0
2008-09-12 11:00:00,33.95,34.0,33.9,33.93,450900.0,20.5568,20.5871,20.5265,20.5447,450900.0
2008-09-12 11:05:00,33.93,33.94,33.85,33.89,301500.0,20.5447,20.5507,20.4962,20.5205,301500.0
2008-09-12 11:10:00,33.89,33.95,33.85,33.94,185700.0,20.5205,20.5568,20.4962,20.5507,185700.0
2008-09-12 11:15:00,33.94,34.0,33.86,33.86,1751500.0,20.5507,20.5871,20.5023,20.5023,1751500.0
2008-09-12 11:20:00,33.87,34.0,33.86,33.96,379600.0,20.5084,20.5871,20.5023,20.5629,379600.0
2008-09-12 11:25:00,33.96,34.0,33.76,33.84,318200.0,20.5629,20.5871,20.4418,20.4902,318200.0
2008-09-12 11:30:00,33.84,33.84,33.69,33.79,266000.0,20.4902,20.4902,20.3994,20.4599,266000.0
2008-09-12 11:35:00,33.79,33.81,33.67,33.71,306200.0,20.4599,20.472,20.3873,20.4115,306200.0
2008-09-12 11:40:00,33.71,33.71,33.48,33.58,299000.0,20.4115,20.4115,20.2722,20.3328,299000.0
2008-09-12 11:45:00,33.59,33.74,33.5,33.69,268700.0,20.3388,20.4296,20.2843,20.3994,268700.0
2008-09-12 11:50:00,33.69,33.69,33.46,33.5,284500.0,20.3994,20.3994,20.2601,20.2843,284500.0
2008-09-12 11:55:00,33.51,33.6,33.47,33.6,186600.0,20.2904,20.3449,20.2662,20.3449,186600.0
2008-09-12 12:00:00,33.6,33.68,33.51,33.55,171500.0,20.3449,20.3933,20.2904,20.3146,171500.0
2008-09-12 12:05:00,33.55,33.64,33.48,33.57,142900.0,20.3146,20.3691,20.2722,20.3267,142900.0
2008-09-12 12:10:00,33.56,33.63,33.49,33.54,133600.0,20.3207,20.363,20.2783,20.3085,133600.0
2008-09-12 12:15:00,33.54,33.63,33.48,33.62,157000.0,20.3085,20.363,20.2722,20.357,157000.0
2008-09-12 12:20:00,33.62,33.63,33.43,33.43,177100.0,20.357,20.363,20.2419,20.2419,177100.0
2008-09-12 12:25:00,33.43,33.49,33.34,33.45,292100.0,20.2419,20.2783,20.1874,20.254,292100.0
2008-09-12 12:30:00,33.44,33.53,33.44,33.49,123800.0,20.248,20.3025,20.248,20.2783,123800.0
2008-09-12 12:35:00,33.48,33.55,33.44,33.49,145000.0,20.2722,20.3146,20.248,20.2783,145000.0
2008-09-12 12:40:00,33.49,33.58,33.48,33.49,100500.0,20.2783,20.3328,20.2722,20.2783,100500.0
2008-09-12 12:45:00,33.48,33.49,33.3,33.35,276500.0,20.2722,20.2783,20.1632,20.1935,276500.0
2008-09-12 12:50:00,33.34,33.4,33.25,33.26,126800.0,20.1874,20.2238,20.1329,20.139,126800.0
2008-09-12 12:55:00,33.26,33.34,33.22,33.22,200500.0,20.139,20.1874,20.1148,20.1148,200500.0
2008-09-12 13:00:00,33.22,33.44,33.18,33.4,168600.0,20.1148,20.248,20.0906,20.2238,168600.0
2008-09-12 13:05:00,33.38,33.38,33.22,33.29,98800.0,20.2117,20.2117,20.1148,20.1572,98800.0
2008-09-12 13:10:00,33.28,33.28,33.18,33.26,181600.0,20.1511,20.1511,20.0906,20.139,181600.0
2008-09-12 13:15:00,33.25,33.39,33.25,33.36,204000.0,20.1329,20.2177,20.1329,20.1996,204000.0
2008-09-12 13:20:00,33.36,33.4,33.29,33.36,213500.0,20.1996,20.2238,20.1572,20.1996,213500.0
2008-09-12 13:25:00,33.35,33.75,33.35,33.62,325300.0,20.1935,20.4357,20.1935,20.357,325300.0
2008-09-12 13:30:00,33.62,33.65,33.49,33.5,230200.0,20.357,20.3751,20.2783,20.2843,230200.0
2008-09-12 13:35:00,33.49,33.55,33.44,33.54,152500.0,20.2783,20.3146,20.248,20.3085,152500.0
2008-09-12 13:40:00,33.55,33.84,33.47,33.71,343700.0,20.3146,20.4902,20.2662,20.4115,343700.0
2008-09-12 13:45:00,33.72,33.89,33.67,33.84,334000.0,20.4175,20.5205,20.3873,20.4902,334000.0
2008-09-12 13:50:00,33.84,34.0,33.77,33.99,415100.0,20.4902,20.5871,20.4478,20.581,415100.0
2008-09-12 13:55:00,33.99,33.99,33.81,33.92,260600.0,20.581,20.581,20.472,20.5386,260600.0
2008-09-12 14:00:00,33.91,33.98,33.61,33.63,545900.0,20.5326,20.575,20.3509,20.363,545900.0
2008-09-12 14:05:00,33.63,33.73,33.58,33.65,287600.0,20.363,20.4236,20.3328,20.3751,287600.0
2008-09-12 14:10:00,33.64,33.81,33.4,33.76,180300.0,20.3691,20.472,20.2238,20.4418,180300.0
2008-09-12 14:15:00,33.75,33.8,33.66,33.79,198500.0,20.4357,20.466,20.3812,20.4599,198500.0
2008-09-12 14:20:00,33.78,33.97,33.76,33.78,273000.0,20.4539,20.5689,20.4418,20.4539,273000.0
2008-09-12 14:25:00,33.8,33.81,33.56,33.61,208100.0,20.466,20.472,20.3207,20.3509,208100.0
2008-09-12 14:30:00,33.61,33.68,33.56,33.63,144600.0,20.3509,20.3933,20.3207,20.363,144600.0
2008-09-12 14:35:00,33.64,33.68,33.54,33.67,167500.0,20.3691,20.3933,20.3085,20.3873,167500.0
2008-09-12 14:40:00,33.67,33.78,33.62,33.66,184300.0,20.3873,20.4539,20.357,20.3812,184300.0
2008-09-12 14:45:00,33.66,33.8,33.65,33.79,260100.0,20.3812,20.466,20.3751,20.4599,260100.0
2008-09-12 14:50:00,33.79,33.79,33.57,33.68,143200.0,20.4599,20.4599,20.3267,20.3933,143200.0
2008-09-12 14:55:00,33.67,33.89,33.66,33.81,310000.0,20.3873,20.5205,20.3812,20.472,310000.0
2008-09-12 15:00:00,33.79,33.84,33.73,33.77,240800.0,20.4599,20.4902,20.4236,20.4478,240800.0
2008-09-12 15:05:00,33.78,33.86,33.72,33.76,184900.0,20.4539,20.5023,20.4175,20.4418,184900.0
2008-09-12 15:10:00,33.76,33.88,33.71,33.75,356300.0,20.4418,20.5144,20.4115,20.4357,356300.0
2008-09-12 15:15:00,33.75,33.85,33.71,33.73,251900.0,20.4357,20.4962,20.4115,20.4236,251900.0
2008-09-12 15:20:00,33.73,33.8,33.69,33.8,186300.0,20.4236,20.466,20.3994,20.466,186300.0
2008-09-12 15:25:00,33.79,33.8,33.63,33.75,252700.0,20.4599,20.466,20.363,20.4357,252700.0
2008-09-12 15:30:00,33.74,33.77,33.56,33.57,351700.0,20.4296,20.4478,20.3207,20.3267,351700.0
2008-09-12 15:35:00,33.57,33.59,33.35,33.41,564600.0,20.3267,20.3388,20.1935,20.2298,564600.0
2008-09-12 15:40:00,33.41,33.65,33.38,33.65,632900.0,20.2298,20.3751,20.2117,20.3751,632900.0
2008-09-12 15:45:00,33.64,33.7,33.6,33.65,532500.0,20.3691,20.4054,20.3449,20.3751,532500.0
2008-09-12 15:50:00,33.64,33.79,33.61,33.78,535800.0,20.3691,20.4599,20.3509,20.4539,535800.0
2008-09-12 15:55:00,33.78,33.9,33.78,33.85,1149200.0,20.4539,20.5265,20.4539,20.4962,1149200.0
2008-09-15 09:30:00,32.25,33.4,32.15,33.31,777700.0,19.5274,20.2238,19.4669,20.1693,777700.0
2008-09-15 09:35:00,33.31,33.5,33.17,33.38,526000.0,20.1693,20.2843,20.0845,20.2117,526000.0
2008-09-15 09:40:00,33.39,34.0,33.29,34.0,746900.0,20.2177,20.5871,20.1572,20.5871,746900.0
2008-09-15 09:45:00,34.0,34.08,33.77,34.05,1124000.0,20.5871,20.6355,20.4478,20.6173,1124000.0
2008-09-15 09:50:00,34.05,34.14,33.66,33.74,698100.0,20.6173,20.6718,20.3812,20.4296,698100.0
2008-09-15 09:55:00,33.75,34.01,33.51,33.63,813600.0,20.4357,20.5931,20.2904,20.363,813600.0
2008-09-15 10:00:00,33.63,33.97,33.52,33.81,413100.0,20.363,20.5689,20.2964,20.472,413100.0
2008-09-15 10:05:00,33.83,34.03,33.7,33.86,432800.0,20.4841,20.6052,20.4054,20.5023,432800.0
2008-09-15 10:10:00,33.86,34.14,33.7,33.89,432200.0,20.5023,20.6718,20.4054,20.5205,432200.0
2008-09-15 10:15:00,33.9,34.0,33.88,33.94,444400.0,20.5265,20.5871,20.5144,20.5507,444400.0
2008-09-15 10:20:00,33.94,34.0,33.71,33.73,501900.0,20.5507,20.5871,20.4115,20.4236,501900.0
2008-09-15 10:25:00,33.73,33.99,33.72,33.99,437800.0,20.4236,20.581,20.4175,20.581,437800.0
2008-09-15 10:30:00,33.99,34.19,33.93,34.16,723900.0,20.581,20.7021,20.5447,20.684,723900.0
2008-09-15 10:35:00,34.16,34.25,34.06,34.1,494400.0,20.684,20.7384,20.6234,20.6476,494400.0
2008-09-15 10:40:00,34.1,34.16,34.05,34.14,347600.0,20.6476,20.684,20.6173,20.6718,347600.0
2008-09-15 10:45:00,34.14,34.22,34.11,34.18,528500.0,20.6718,20.7203,20.6537,20.6961,528500.0
2008-09-15 10:50:00,34.17,34.29,34.1,34.27,933800.0,20.69,20.7627,20.6476,20.7506,933800.0
2008-09-15 10:55:00,34.28,34.48,34.25,34.48,677700.0,20.7566,20.8777,20.7384,20.8777,677700.0
2008-09-15 11:00:00,34.48,34.5,34.45,34.48,486100.0,20.8777,20.8898,20.8595,20.8777,486100.0
2008-09-15 11:05:00,34.48,34.49,34.36,34.4,411800.0,20.8777,20.8838,20.8051,20.8293,411800.0
2008-09-15 11:10:00,34.4,34.44,34.29,34.44,583800.0,20.8293,20.8535,20.7627,20.8535,583800.0
2008-09-15 11:15:00,34.44,34.44,34.32,34.41,371500.0,20.8535,20.8535,20.7808,20.8353,371500.0
2008-09-15 11:20:00,34.42,34.45,34.11,34.12,481200.0,20.8414,20.8595,20.6537,20.6597,481200.0
2008-09-15 11:25:00,34.12,34.13,33.84,33.85,462100.0,20.6597,20.6658,20.4902,20.4962,462100.0
2008-09-15 11:30:00,33.84,33.85,33.58,33.58,443400.0,20.4902,20.4962,20.3328,20.3328,443400.0
2008-09-15 11:35:00,33.58,33.75,33.41,33.68,560700.0,20.3328,20.4357,20.2298,20.3933,560700.0
2008-09-15 11:40:00,33.69,33.8,33.46,33.48,424400.0,20.3994,20.466,20.2601,20.2722,424400.0
2008-09-15 11:45:00,33.47,33.67,33.44,33.61,456500.0,20.2662,20.3873,20.248,20.3509,456500.0
2008-09-15 11:50:00,33.59,33.66,33.48,33.51,377700.0,20.3388,20.3812,20.2722,20.2904,377700.0
2008-09-15 11:55:00,33.51,33.55,33.41,33.51,463300.0,20.2904,20.3146,20.2298,20.2904,463300.0
2008-09-15 12:00:00,33.51,33.71,33.46,33.63,361900.0,20.2904,20.4115,20.2601,20.363,361900.0
2008-09-15 12:05:00,33.63,33.81,33.59,33.75,364900.0,20.363,20.472,20.3388,20.4357,364900.0
2008-09-15 12:10:00,33.74,34.01,33.73,33.87,461600.0,20.4296,20.5931,20.4236,20.5084,461600.0
2008-09-15 12:15:00,33.87,34.09,33.75,34.08,479200.0,20.5084,20.6416,20.4357,20.6355,479200.0
2008-09-15 12:20:00,34.08,34.3,34.0,34.02,491500.0,20.6355,20.7687,20.5871,20.5992,491500.0
2008-09-15 12:25:00,34.03,34.22,34.0,34.05,367000.0,20.6052,20.7203,20.5871,20.6173,367000.0
2008-09-15 12:30:00,34.05,34.09,33.96,33.99,212000.0,20.6173,20.6416,20.5629,20.581,212000.0
2008-09-15 12:35:00,34.0,34.01,33.87,33.89,261300.0,20.5871,20.5931,20.5084,20.5205,261300.0
2008-09-15 12:40:00,33.87,33.96,33.74,33.9,221800.0,20.5084,20.5629,20.4296,20.5265,221800.0
2008-09-15 12:45:00,33.91,34.05,33.8,33.98,348900.0,20.5326,20.6173,20.466,20.575,348900.0
2008-09-15 12:50:00,33.98,34.11,33.91,34.03,292300.0,20.575,20.6537,20.5326,20.6052,292300.0
2008-09-15 12:55:00,34.03,34.21,33.99,34.0,388400.0,20.6052,20.7142,20.581,20.5871,388400.0
2008-09-15 13:00:00,34.01,34.17,33.98,34.16,123300.0,20.5931,20.69,20.575,20.684,123300.0
2008-09-15 13:05:00,34.16,34.21,33.98,33.99,165400.0,20.684,20.7142,20.575,20.581,165400.0
2008-09-15 13:10:00,33.99,34.01,33.85,33.89,131100.0,20.581,20.5931,20.4962,20.5205,131100.0
2008-09-15 13:15:00,33.89,33.95,33.85,33.91,86900.0,20.5205,20.5568,20.4962,20.5326,86900.0
2008-09-15 13:20:00,33.91,34.0,33.84,33.9,134500.0,20.5326,20.5871,20.4902,20.5265,134500.0
2008-09-15 13:25:00,33.88,33.9,33.67,33.81,268100.0,20.5144,20.5265,20.3873,20.472,268100.0
2008-09-15 13:30:00,33.81,33.84,33.71,33.74,280000.0,20.472,20.4902,20.4115,20.4296,280000.0
2008-09-15 13:35:00,33.74,33.75,33.33,33.39,560300.0,20.4296,20.4357,20.1814,20.2177,560300.0
2008-09-15 13:40:00,33.39,33.47,33.27,33.31,457400.0,20.2177,20.2662,20.1451,20.1693,457400.0
2008-09-15 13:45:00,33.31,33.5,33.31,33.45,322400.0,20.1693,20.2843,20.1693,20.254,322400.0
2008-09-15 13:50:00,33.43,33.52,33.36,33.49,387900.0,20.2419,20.2964,20.1996,20.2783,387900.0
2008-09-15 13:55:00,33.49,33.75,33.32,33.71,342900.0,20.2783,20.4357,20.1753,20.4115,342900.0
2008-09-15 14:00:00,33.71,33.76,33.59,33.75,309000.0,20.4115,20.4418,20.3388,20.4357,309000.0
2008-09-15 14:05:00,33.74,33.77,33.53,33.63,415800.0,20.4296,20.4478,20.3025,20.363,415800.0
2008-09-15 14:10:00,33.63,33.99,33.63,33.94,597300.0,20.363,20.581,20.363,20.5507,597300.0
2008-09-15 14:15:00,33.94,34.3,33.93,34.06,449400.0,20.5507,20.7687,20.5447,20.6234,449400.0
2008-09-15 14:20:00,34.05,34.22,33.94,34.15,387400.0,20.6173,20.7203,20.5507,20.6779,387400.0
2008-09-15 14:25:00,34.16,34.21,33.99,34.01,212500.0,20.684,20.7142,20.581,20.5931,212500.0
2008-09-15 14:30:00,34.01,34.06,33.82,33.82,190200.0,20.5931,20.6234,20.4781,20.4781,190200.0
2008-09-15 14:35:00,33.82,33.92,33.77,33.88,228100.0,20.4781,20.5386,20.4478,20.5144,228100.0
2008-09-15 14:40:00,33.88,33.97,33.88,33.89,593000.0,20.5144,20.5689,20.5144,20.5205,593000.0
2008-09-15 14:45:00,33.89,33.95,33.7,33.94,396400.0,20.5205,20.5568,20.4054,20.5507,396400.0
2008-09-15 14:50:00,33.95,34.08,33.9,34.07,323300.0,20.5568,20.6355,20.5265,20.6295,323300.0
2008-09-15 14:55:00,34.07,34.2,34.02,34.16,453300.0,20.6295,20.7082,20.5992,20.684,453300.0
2008-09-15 15:00:00,34.15,34.24,34.07,34.19,545000.0,20.6779,20.7324,20.6295,20.7021,545000.0
2008-09-15 15:05:00,34.18,34.25,34.07,34.12,535800.0,20.6961,20.7384,20.6295,20.6597,535800.0
2008-09-15 15:10:00,34.12,34.22,34.1,34.15,470900.0,20.6597,20.7203,20.6476,20.6779,470900.0
2008-09-15 15:15:00,34.17,34.19,33.68,33.73,677300.0,20.69,20.7021,20.3933,20.4236,677300.0
2008-09-15 15:20:00,33.73,33.88,33.62,33.63,449500.0,20.4236,20.5144,20.357,20.363,449500.0
2008-09-15 15:25:00,33.62,33.79,33.55,33.68,634600.0,20.357,20.4599,20.3146,20.3933,634600.0
2008-09-15 15:30:00,33.69,34.21,33.67,34.09,919300.0,20.3994,20.7142,20.3873,20.6416,919300.0
2008-09-15 15:35:00,34.09,34.3,33.76,33.89,945300.0,20.6416,20.7687,20.4418,20.5205,945300.0
2008-09-15 15:40:00,33.89,34.19,33.73,33.9,910200.0,20.5205,20.7021,20.4236,20.5265,910200.0
2008-09-15 15:45:00,33.9,33.93,33.55,33.59,893400.0,20.5265,20.5447,20.3146,20.3388,893400.0
2008-09-15 15:50:00,33.58,33.59,33.29,33.49,1027300.0,20.3328,20.3388,20.1572,20.2783,1027300.0
2008-09-15 15:55:00,33.49,33.5,33.17,33.24,1286100.0,20.2783,20.2843,20.0845,20.1269,1286100.0
2008-09-16 09:30:00,32.01,33.55,31.99,33.16,825100.0,19.3821,20.3146,19.37,20.0785,825100.0
2008-09-16 09:35:00,33.15,33.4,32.15,33.33,679100.0,20.0724,20.2238,19.4669,20.1814,679100.0
2008-09-16 09:40:00,33.33,33.82,32.9,33.33,925800.0,20.1814,20.4781,19.921,20.1814,925800.0
2008-09-16 09:45:00,33.35,33.66,33.0,33.39,589300.0,20.1935,20.3812,19.9816,20.2177,589300.0
2008-09-16 09:50:00,33.39,33.65,32.89,33.11,665500.0,20.2177,20.3751,19.915,20.0482,665500.0
2008-09-16 09:55:00,33.1,33.28,32.92,33.11,668800.0,20.0421,20.1511,19.9331,20.0482,668800.0
2008-09-16 10:00:00,33.11,33.77,33.06,33.71,707300.0,20.0482,20.4478,20.0179,20.4115,707300.0
2008-09-16 10:05:00,33.7,33.96,33.65,33.85,955600.0,20.4054,20.5629,20.3751,20.4962,955600.0
2008-09-16 10:10:00,33.85,34.0,33.52,33.96,585000.0,20.4962,20.5871,20.2964,20.5629,585000.0
2008-09-16 10:15:00,33.97,34.15,33.65,33.67,688400.0,20.5689,20.6779,20.3751,20.3873,688400.0
2008-09-16 10:20:00,33.67,34.12,33.67,33.93,716100.0,20.3873,20.6597,20.3873,20.5447,716100.0
2008-09-16 10:25:00,33.94,34.08,33.8,33.94,823000.0,20.5507,20.6355,20.466,20.5507,823000.0
2008-09-16 10:30:00,33.92,34.19,33.89,34.08,527200.0,20.5386,20.7021,20.5205,20.6355,527200.0
2008-09-16 10:35:00,34.09,34.3,34.03,34.04,559700.0,20.6416,20.7687,20.6052,20.6113,559700.0
2008-09-16 10:40:00,34.04,34.13,33.63,33.69,596400.0,20.6113,20.6658,20.363,20.3994,596400.0
2008-09-16 10:45:00,33.69,33.96,33.67,33.95,524900.0,20.3994,20.5629,20.3873,20.5568,524900.0
2008-09-16 10:50:00,33.96,34.49,33.69,34.45,911300.0,20.5629,20.8838,20.3994,20.8595,911300.0
2008-09-16 10:55:00,34.46,34.5,34.27,34.39,1045100.0,20.8656,20.8898,20.7506,20.8232,1045100.0
2008-09-16 11:00:00,34.38,34.62,34.38,34.47,659600.0,20.8172,20.9625,20.8172,20.8717,659600.0
2008-09-16 11:05:00,34.47,34.55,34.19,34.24,476800.0,20.8717,20.9201,20.7021,20.7324,476800.0
2008-09-16 11:10:00,34.25,34.35,34.02,34.18,522400.0,20.7384,20.799,20.5992,20.6961,522400.0
2008-09-16 11:15:00,34.17,34.22,33.82,33.94,492600.0,20.69,20.7203,20.4781,20.5507,492600.0
2008-09-16 11:20:00,33.94,34.01,33.65,33.83,555000.0,20.5507,20.5931,20.3751,20.4841,555000.0
2008-09-16 11:25:00,33.82,34.08,33.73,33.74,603800.0,20.4781,20.6355,20.4236,20.4296,603800.0
2008-09-16 11:30:00,33.75,34.03,33.74,33.96,398500.0,20.4357,20.6052,20.4296,20.5629,398500.0
2008-09-16 11:35:00,33.96,34.19,33.92,34.04,388400.0,20.5629,20.7021,20.5386,20.6113,388400.0
2008-09-16 11:40:00,34.06,34.45,34.01,34.39,624600.0,20.6234,20.8595,20.5931,20.8232,624600.0
2008-09-16 11:45:00,34.42,34.5,34.32,34.47,401000.0,20.8414,20.8898,20.7808,20.8717,401000.0
2008-09-16 11:50:00,34.47,34.5,34.42,34.46,250800.0,20.8717,20.8898,20.8414,20.8656,250800.0
2008-09-16 11:55:00,34.47,34.66,34.44,34.56,568200.0,20.8717,20.9867,20.8535,20.9262,568200.0
2008-09-16 12:00:00,34.56,34.74,34.39,34.46,610700.0,20.9262,21.0351,20.8232,20.8656,610700.0
2008-09-16 12:05:00,34.44,34.5,34.36,34.49,397300.0,20.8535,20.8898,20.8051,20.8838,397300.0
2008-09-16 12:10:00,34.49,34.5,34.38,34.5,234800.0,20.8838,20.8898,20.8172,20.8898,234800.0
2008-09-16 12:15:00,34.5,34.65,34.44,34.58,451000.0,20.8898,20.9807,20.8535,20.9383,451000.0
2008-09-16 12:20:00,34.59,34.72,34.46,34.65,358700.0,20.9443,21.023,20.8656,20.9807,358700.0
2008-09-16 12:25:00,34.65,34.72,34.38,34.57,336100.0,20.9807,21.023,20.8172,20.9322,336100.0
2008-09-16 12:30:00,34.57,34.73,34.51,34.64,352300.0,20.9322,21.0291,20.8959,20.9746,352300.0
2008-09-16 12:35:00,34.64,34.72,34.52,34.6,205100.0,20.9746,21.023,20.9019,20.9504,205100.0
2008-09-16 12:40:00,34.6,34.62,34.3,34.38,244000.0,20.9504,20.9625,20.7687,20.8172,244000.0
2008-09-16 12:45:00,34.44,34.53,34.34,34.51,199200.0,20.8535,20.908,20.7929,20.8959,199200.0
2008-09-16 12:50:00,34.53,34.54,34.43,34.44,313700.0,20.908,20.914,20.8474,20.8535,313700.0
2008-09-16 12:55:00,34.44,34.56,34.43,34.53,278100.0,20.8535,20.9262,20.8474,20.908,278100.0
2008-09-16 13:00:00,34.53,34.64,34.49,34.59,319700.0,20.908,20.9746,20.8838,20.9443,319700.0
2008-09-16 13:05:00,34.59,34.68,34.53,34.67,253000.0,20.9443,20.9988,20.908,20.9928,253000.0
2008-09-16 13:10:00,34.68,34.71,34.53,34.69,299800.0,20.9988,21.017,20.908,21.0049,299800.0
2008-09-16 13:15:00,34.69,34.72,34.64,34.66,245700.0,21.0049,21.023,20.9746,20.9867,245700.0
2008-09-16 13:20:00,34.65,34.73,34.65,34.72,416100.0,20.9807,21.0291,20.9807,21.023,416100.0
2008-09-16 13:25:00,34.72,34.73,34.65,34.7,335400.0,21.023,21.0291,20.9807,21.0109,335400.0
2008-09-16 13:30:00,34.7,34.75,34.68,34.75,417600.0,21.0109,21.0412,20.9988,21.0412,417600.0
2008-09-16 13:35:00,34.74,34.8,34.69,34.78,421100.0,21.0351,21.0715,21.0049,21.0594,421100.0
2008-09-16 13:40:00,34.78,34.85,34.75,34.81,358200.0,21.0594,21.1018,21.0412,21.0775,358200.0
2008-09-16 13:45:00,34.81,34.85,34.75,34.82,336300.0,21.0775,21.1018,21.0412,21.0836,336300.0
2008-09-16 13:50:00,34.83,34.85,34.7,34.73,377500.0,21.0896,21.1018,21.0109,21.0291,377500.0
2008-09-16 13:55:00,34.74,34.8,34.74,34.77,297900.0,21.0351,21.0715,21.0351,21.0533,297900.0
2008-09-16 14:00:00,34.76,34.8,34.73,34.78,360700.0,21.0473,21.0715,21.0291,21.0594,360700.0
2008-09-16 14:05:00,34.78,34.9,34.74,34.87,391700.0,21.0594,21.132,21.0351,21.1139,391700.0
2008-09-16 14:10:00,34.87,34.9,34.0,34.19,529000.0,21.1139,21.132,20.5871,20.7021,529000.0
2008-09-16 14:15:00,34.19,34.35,33.88,34.26,986100.0,20.7021,20.799,20.5144,20.7445,986100.0
2008-09-16 14:20:00,34.26,34.28,33.75,33.77,844100.0,20.7445,20.7566,20.4357,20.4478,844100.0
2008-09-16 14:25:00,33.78,34.24,33.59,33.84,1091200.0,20.4539,20.7324,20.3388,20.4902,1091200.0
2008-09-16 14:30:00,33.84,34.46,33.81,34.26,639700.0,20.4902,20.8656,20.472,20.7445,639700.0
2008-09-16 14:35:00,34.23,34.99,34.02,34.92,885400.0,20.7263,21.1865,20.5992,21.1441,885400.0
2008-09-16 14:40:00,34.92,34.97,34.28,34.49,832000.0,21.1441,21.1744,20.7566,20.8838,832000.0
2008-09-16 14:45:00,34.48,34.95,34.47,34.92,545100.0,20.8777,21.1623,20.8717,21.1441,545100.0
2008-09-16 14:50:00,34.92,34.95,34.72,34.92,622500.0,21.1441,21.1623,21.023,21.1441,622500.0
2008-09-16 14:55:00,34.92,34.99,34.85,34.86,520300.0,21.1441,21.1865,21.1018,21.1078,520300.0
2008-09-16 15:00:00,34.86,34.87,34.61,34.67,524400.0,21.1078,21.1139,20.9564,20.9928,524400.0
2008-09-16 15:05:00,34.68,34.94,34.6,34.81,529400.0,20.9988,21.1562,20.9504,21.0775,529400.0
2008-09-16 15:10:00,34.84,34.93,34.57,34.83,488500.0,21.0957,21.1502,20.9322,21.0896,488500.0
2008-09-16 15:15:00,34.85,34.99,34.69,34.92,622700.0,21.1018,21.1865,21.0049,21.1441,622700.0
2008-09-16 15:20:00,34.93,34.95,34.86,34.9,636700.0,21.1502,21.1623,21.1078,21.132,636700.0
2008-09-16 15:25:00,34.89,34.9,34.63,34.68,627100.0,21.126,21.132,20.9685,20.9988,627100.0
2008-09-16 15:30:00,34.68,34.76,34.52,34.52,546600.0,20.9988,21.0473,20.9019,20.9019,546600.0
2008-09-16 15:35:00,34.54,34.92,34.54,34.87,775400.0,20.914,21.1441,20.914,21.1139,775400.0
2008-09-16 15:40:00,34.87,34.88,34.52,34.75,784200.0,21.1139,21.1199,20.9019,21.0412,784200.0
2008-09-16 15:45:00,34.75,34.84,34.57,34.71,810200.0,21.0412,21.0957,20.9322,21.017,810200.0
2008-09-16 15:50:00,34.71,34.85,34.69,34.81,833300.0,21.017,21.1018,21.0049,21.0775,833300.0
2008-09-16 15:55:00,34.82,35.35,34.8,35.34,2119500.0,21.0836,21.4045,21.0715,21.3984,2119500.0
2008-09-17 09:30:00,34.59,34.71,34.17,34.38,644800.0,20.9443,21.017,20.69,20.8172,644800.0
2008-09-17 09:35:00,34.38,34.79,34.05,34.78,800400.0,20.8172,21.0654,20.6173,21.0594,800400.0
2008-09-17 09:40:00,34.79,34.97,34.56,34.6,835100.0,21.0654,21.1744,20.9262,20.9504,835100.0
2008-09-17 09:45:00,34.59,35.0,34.47,34.85,873600.0,20.9443,21.1926,20.8717,21.1018,873600.0
2008-09-17 09:50:00,34.85,35.14,34.76,35.12,756300.0,21.1018,21.2773,21.0473,21.2652,756300.0
2008-09-17 09:55:00,35.12,35.15,34.9,35.02,471000.0,21.2652,21.2834,21.132,21.2047,471000.0
2008-09-17 10:00:00,35.02,35.25,35.01,35.13,682000.0,21.2047,21.344,21.1986,21.2713,682000.0
2008-09-17 10:05:00,35.15,35.15,34.76,34.89,560400.0,21.2834,21.2834,21.0473,21.126,560400.0
2008-09-17 10:10:00,34.89,34.98,34.57,34.57,420500.0,21.126,21.1805,20.9322,20.9322,420500.0
2008-09-17 10:15:00,34.58,34.68,34.48,34.54,415900.0,20.9383,20.9988,20.8777,20.914,415900.0
2008-09-17 10:20:00,34.55,34.58,34.24,34.24,435300.0,20.9201,20.9383,20.7324,20.7324,435300.0
2008-09-17 10:25:00,34.25,34.38,34.1,34.32,525700.0,20.7384,20.8172,20.6476,20.7808,525700.0
2008-09-17 10:30:00,34.33,34.48,34.01,34.1,491500.0,20.7869,20.8777,20.5931,20.6476,491500.0
2008-09-17 10:35:00,34.09,34.31,34.0,34.04,728900.0,20.6416,20.7748,20.5871,20.6113,728900.0
2008-09-17 10:40:00,34.02,34.24,34.0,34.21,894900.0,20.5992,20.7324,20.5871,20.7142,894900.0
2008-09-17 10:45:00,34.21,34.24,33.93,34.09,585900.0,20.7142,20.7324,20.5447,20.6416,585900.0
2008-09-17 10:50:00,34.08,34.35,33.95,34.35,786700.0,20.6355,20.799,20.5568,20.799,786700.0
2008-09-17 10:55:00,34.36,34.36,34.07,34.1,443300.0,20.8051,20.8051,20.6295,20.6476,443300.0
2008-09-17 11:00:00,34.1,34.2,33.97,33.99,248100.0,20.6476,20.7082,20.5689,20.581,248100.0
2008-09-17 11:05:00,34.0,34.05,33.94,34.0,662800.0,20.5871,20.6173,20.5507,20.5871,662800.0
2008-09-17 11:10:00,34.01,34.02,33.8,33.85,545000.0,20.5931,20.5992,20.466,20.4962,545000.0
2008-09-17 11:15:00,33.85,33.99,33.8,33.82,464600.0,20.4962,20.581,20.466,20.4781,464600.0
2008-09-17 11:20:00,33.82,33.95,33.8,33.86,390100.0,20.4781,20.5568,20.466,20.5023,390100.0
2008-09-17 11:25:00,33.85,33.93,33.52,33.68,515400.0,20.4962,20.5447,20.2964,20.3933,515400.0
2008-09-17 11:30:00,33.67,34.03,33.65,33.84,742800.0,20.3873,20.6052,20.3751,20.4902,742800.0
2008-09-17 11:35:00,33.84,34.05,33.66,33.97,620300.0,20.4902,20.6173,20.3812,20.5689,620300.0
2008-09-17 11:40:00,33.97,33.97,33.62,33.78,445900.0,20.5689,20.5689,20.357,20.4539,445900.0
2008-09-17 11:45:00,33.78,34.09,33.75,33.89,723800.0,20.4539,20.6416,20.4357,20.5205,723800.0
2008-09-17 11:50:00,33.88,33.97,33.68,33.74,395500.0,20.5144,20.5689,20.3933,20.4296,395500.0
2008-09-17 11:55:00,33.73,33.79,33.59,33.61,343100.0,20.4236,20.4599,20.3388,20.3509,343100.0
2008-09-17 12:00:00,33.61,33.67,33.34,33.36,386900.0,20.3509,20.3873,20.1874,20.1996,386900.0
2008-09-17 12:05:00,33.36,33.42,33.11,33.2,898600.0,20.1996,20.2359,20.0482,20.1027,898600.0
2008-09-17 12:10:00,33.2,33.38,33.13,33.33,433300.0,20.1027,20.2117,20.0603,20.1814,433300.0
2008-09-17 12:15:00,33.24,33.41,33.19,33.28,683500.0,20.1269,20.2298,20.0966,20.1511,683500.0
2008-09-17 12:20:00,33.28,33.65,33.21,33.54,417300.0,20.1511,20.3751,20.1087,20.3085,417300.0
2008-09-17 12:25:00,33.54,33.56,33.12,33.17,340900.0,20.3085,20.3207,20.0542,20.0845,340900.0
2008-09-17 12:30:00,33.18,33.83,33.17,33.8,314700.0,20.0906,20.4841,20.0845,20.466,314700.0
2008-09-17 12:35:00,33.8,34.06,33.66,33.83,433400.0,20.466,20.6234,20.3812,20.4841,433400.0
2008-09-17 12:40:00,33.82,34.25,33.74,33.98,386400.0,20.4781,20.7384,20.4296,20.575,386400.0
2008-09-17 12:45:00,33.98,33.99,33.65,33.79,396700.0,20.575,20.581,20.3751,20.4599,396700.0
2008-09-17 12:50:00,33.79,33.88,33.67,33.82,280900.0,20.4599,20.5144,20.3873,20.4781,280900.0
2008-09-17 12:55:00,33.82,33.98,33.67,33.7,241100.0,20.4781,20.575,20.3873,20.4054,241100.0
2008-09-17 13:00:00,33.7,34.03,33.64,34.0,279200.0,20.4054,20.6052,20.3691,20.5871,279200.0
2008-09-17 13:05:00,34.0,34.01,33.73,33.79,288900.0,20.5871,20.5931,20.4236,20.4599,288900.0
2008-09-17 13:10:00,33.8,33.92,33.68,33.71,285600.0,20.466,20.5386,20.3933,20.4115,285600.0
2008-09-17 13:15:00,33.69,33.69,33.5,33.55,293400.0,20.3994,20.3994,20.2843,20.3146,293400.0
2008-09-17 13:20:00,33.55,33.79,33.54,33.56,314200.0,20.3146,20.4599,20.3085,20.3207,314200.0
2008-09-17 13:25:00,33.56,33.59,33.18,33.22,438600.0,20.3207,20.3388,20.0906,20.1148,438600.0
2008-09-17 13:30:00,33.23,33.29,33.11,33.21,315100.0,20.1208,20.1572,20.0482,20.1087,315100.0
2008-09-17 13:35:00,33.19,33.21,33.03,33.13,393800.0,20.0966,20.1087,19.9997,20.0603,393800.0
2008-09-17 13:40:00,33.14,33.16,33.0,33.08,486600.0,20.0663,20.0785,19.9816,20.03,486600.0
2008-09-17 13:45:00,33.07,33.11,33.01,33.1,436000.0,20.024,20.0482,19.9876,20.0421,436000.0
2008-09-17 13:50:00,33.09,33.31,33.03,33.12,504500.0,20.0361,20.1693,19.9997,20.0542,504500.0
2008-09-17 13:55:00,33.12,33.43,33.05,33.25,641900.0,20.0542,20.2419,20.0118,20.1329,641900.0
2008-09-17 14:00:00,33.25,33.55,33.21,33.53,333500.0,20.1329,20.3146,20.1087,20.3025,333500.0
2008-09-17 14:05:00,33.53,33.57,33.26,33.48,347900.0,20.3025,20.3267,20.139,20.2722,347900.0
2008-09-17 14:10:00,33.47,33.52,33.14,33.18,322400.0,20.2662,20.2964,20.0663,20.0906,322400.0
2008-09-17 14:15:00,33.18,33.41,33.1,33.36,501300.0,20.0906,20.2298,20.0421,20.1996,501300.0
2008-09-17 14:20:00,33.36,33.69,33.29,33.56,730000.0,20.1996,20.3994,20.1572,20.3207,730000.0
2008-09-17 14:25:00,33.54,34.03,33.42,34.03,696100.0,20.3085,20.6052,20.2359,20.6052,696100.0
2008-09-17 14:30:00,34.03,34.24,33.8,34.15,666600.0,20.6052,20.7324,20.466,20.6779,666600.0
2008-09-17 14:35:00,34.12,34.26,33.81,34.0,488900.0,20.6597,20.7445,20.472,20.5871,488900.0
2008-09-17 14:40:00,33.99,34.28,33.83,33.84,575000.0,20.581,20.7566,20.4841,20.4902,575000.0
2008-09-17 14:45:00,33.83,34.31,33.82,33.95,551400.0,20.4841,20.7748,20.4781,20.5568,551400.0
2008-09-17 14:50:00,33.96,33.99,33.7,33.77,652600.0,20.5629,20.581,20.4054,20.4478,652600.0
2008-09-17 14:55:00,33.78,33.9,33.53,33.9,512600.0,20.4539,20.5265,20.3025,20.5265,512600.0
2008-09-17 15:00:00,33.9,34.38,33.77,34.16,781100.0,20.5265,20.8172,20.4478,20.684,781100.0
2008-09-17 15:05:00,34.15,34.48,34.05,34.29,664000.0,20.6779,20.8777,20.6173,20.7627,664000.0
2008-09-17 15:10:00,34.28,34.51,34.01,34.09,539100.0,20.7566,20.8959,20.5931,20.6416,539100.0
2008-09-17 15:15:00,34.09,34.38,33.98,34.31,447700.0,20.6416,20.8172,20.575,20.7748,447700.0
2008-09-17 15:20:00,34.33,34.33,33.78,33.89,528400.0,20.7869,20.7869,20.4539,20.5205,528400.0
2008-09-17 15:25:00,33.89,34.25,33.86,34.17,546300.0,20.5205,20.7384,20.5023,20.69,546300.0
2008-09-17 15:30:00,34.16,34.26,33.9,33.91,583800.0,20.684,20.7445,20.5265,20.5326,583800.0
2008-09-17 15:35:00,33.91,33.92,33.24,33.47,1188600.0,20.5326,20.5386,20.1269,20.2662,1188600.0
2008-09-17 15:40:00,33.46,33.86,33.37,33.66,1048400.0,20.2601,20.5023,20.2056,20.3812,1048400.0
2008-09-17 15:45:00,33.66,33.81,33.58,33.69,637900.0,20.3812,20.472,20.3328,20.3994,637900.0
2008-09-17 15:50:00,33.7,33.72,33.46,33.49,1233700.0,20.4054,20.4175,20.2601,20.2783,1233700.0
2008-09-17 15:55:00,33.49,33.55,33.0,33.25,1658600.0,20.2783,20.3146,19.9816,20.1329,1658600.0
2008-09-18 09:30:00,34.17,34.9,33.88,34.79,810300.0,20.69,21.132,20.5144,21.0654,810300.0
2008-09-18 09:35:00,34.8,35.0,34.69,34.83,908400.0,21.0715,21.1926,21.0049,21.0896,908400.0
2008-09-18 09:40:00,34.84,34.91,33.82,33.82,653300.0,21.0957,21.1381,20.4781,20.4781,653300.0
2008-09-18 09:45:00,33.82,34.26,33.76,34.12,478600.0,20.4781,20.7445,20.4418,20.6597,478600.0
2008-09-18 09:50:00,34.11,34.79,33.98,34.58,516000.0,20.6537,21.0654,20.575,20.9383,516000.0
2008-09-18 09:55:00,34.58,34.84,34.49,34.68,563600.0,20.9383,21.0957,20.8838,20.9988,563600.0
2008-09-18 10:00:00,34.66,34.88,34.39,34.54,610500.0,20.9867,21.1199,20.8232,20.914,610500.0
2008-09-18 10:05:00,34.53,34.92,34.45,34.69,296300.0,20.908,21.1441,20.8595,21.0049,296300.0
2008-09-18 10:10:00,34.7,34.91,34.64,34.85,432000.0,21.0109,21.1381,20.9746,21.1018,432000.0
2008-09-18 10:15:00,34.85,34.99,34.77,34.98,723000.0,21.1018,21.1865,21.0533,21.1805,723000.0
2008-09-18 10:20:00,34.97,34.99,34.87,34.99,484700.0,21.1744,21.1865,21.1139,21.1865,484700.0
2008-09-18 10:25:00,34.98,35.24,34.95,35.15,886100.0,21.1805,21.3379,21.1623,21.2834,886100.0
2008-09-18 10:30:00,35.15,35.19,35.06,35.17,419300.0,21.2834,21.3076,21.2289,21.2955,419300.0
2008-09-18 10:35:00,35.15,35.25,35.13,35.2,520000.0,21.2834,21.344,21.2713,21.3137,520000.0
2008-09-18 10:40:00,35.2,35.25,34.82,34.83,508100.0,21.3137,21.344,21.0836,21.0896,508100.0
2008-09-18 10:45:00,34.82,34.94,34.62,34.88,488900.0,21.0836,21.1562,20.9625,21.1199,488900.0
2008-09-18 10:50:00,34.88,34.96,34.77,34.8,545900.0,21.1199,21.1684,21.0533,21.0715,545900.0
2008-09-18 10:55:00,34.8,34.8,34.47,34.55,426000.0,21.0715,21.0715,20.8717,20.9201,426000.0
2008-09-18 11:00:00,34.6,34.63,34.29,34.31,559000.0,20.9504,20.9685,20.7627,20.7748,559000.0
2008-09-18 11:05:00,34.31,34.39,33.95,34.0,556800.0,20.7748,20.8232,20.5568,20.5871,556800.0
2008-09-18 11:10:00,34.0,34.17,33.88,33.92,789900.0,20.5871,20.69,20.5144,20.5386,789900.0
2008-09-18 11:15:00,33.92,34.02,33.74,33.75,544500.0,20.5386,20.5992,20.4296,20.4357,544500.0
2008-09-18 11:20:00,33.75,33.83,33.5,33.61,550500.0,20.4357,20.4841,20.2843,20.3509,550500.0
2008-09-18 11:25:00,33.62,34.22,33.61,33.94,359200.0,20.357,20.7203,20.3509,20.5507,359200.0
2008-09-18 11:30:00,33.94,34.15,33.87,33.99,689200.0,20.5507,20.6779,20.5084,20.581,689200.0
2008-09-18 11:35:00,34.0,34.3,33.96,34.07,367800.0,20.5871,20.7687,20.5629,20.6295,367800.0
2008-09-18 11:40:00,34.06,34.14,33.88,34.0,385800.0,20.6234,20.6718,20.5144,20.5871,385800.0
2008-09-18 11:45:00,33.99,34.23,33.8,33.92,496600.0,20.581,20.7263,20.466,20.5386,496600.0
2008-09-18 11:50:00,33.92,34.09,33.7,33.95,546500.0,20.5386,20.6416,20.4054,20.5568,546500.0
2008-09-18 11:55:00,33.95,34.09,33.69,33.83,559600.0,20.5568,20.6416,20.3994,20.4841,559600.0
2008-09-18 12:00:00,33.82,33.9,33.5,33.5,726100.0,20.4781,20.5265,20.2843,20.2843,726100.0
2008-09-18 12:05:00,33.5,33.63,33.31,33.37,714500.0,20.2843,20.363,20.1693,20.2056,714500.0
2008-09-18 12:10:00,33.37,33.87,33.34,33.65,546800.0,20.2056,20.5084,20.1874,20.3751,546800.0
2008-09-18 12:15:00,33.65,33.99,33.62,33.62,643700.0,20.3751,20.581,20.357,20.357,643700.0
2008-09-18 12:20:00,33.63,33.71,33.6,33.67,441400.0,20.363,20.4115,20.3449,20.3873,441400.0
2008-09-18 12:25:00,33.66,33.67,33.31,33.47,660000.0,20.3812,20.3873,20.1693,20.2662,660000.0
2008-09-18 12:30:00,33.49,33.56,33.31,33.34,505600.0,20.2783,20.3207,20.1693,20.1874,505600.0
2008-09-18 12:35:00,33.34,33.36,32.8,33.02,794600.0,20.1874,20.1996,19.8605,19.9937,794600.0
2008-09-18 12:40:00,33.02,33.71,33.0,33.46,683800.0,19.9937,20.4115,19.9816,20.2601,683800.0
2008-09-18 12:45:00,33.46,33.72,33.29,33.63,696600.0,20.2601,20.4175,20.1572,20.363,696600.0
2008-09-18 12:50:00,33.67,34.4,33.47,34.3,747300.0,20.3873,20.8293,20.2662,20.7687,747300.0
2008-09-18 12:55:00,34.31,34.41,33.85,33.92,649300.0,20.7748,20.8353,20.4962,20.5386,649300.0
2008-09-18 13:00:00,33.94,34.34,33.63,34.23,818200.0,20.5507,20.7929,20.363,20.7263,818200.0
2008-09-18 13:05:00,34.23,34.85,34.07,34.8,1216600.0,20.7263,21.1018,20.6295,21.0715,1216600.0
2008-09-18 13:10:00,34.8,35.01,34.56,34.71,1444900.0,21.0715,21.1986,20.9262,21.017,1444900.0
2008-09-18 13:15:00,34.71,35.09,34.64,34.78,987500.0,21.017,21.2471,20.9746,21.0594,987500.0
2008-09-18 13:20:00,34.77,35.1,34.7,34.83,931500.0,21.0533,21.2531,21.0109,21.0896,931500.0
2008-09-18 13:25:00,34.82,35.03,34.58,34.98,756400.0,21.0836,21.2107,20.9383,21.1805,756400.0
2008-09-18 13:30:00,34.99,36.0,34.86,35.97,1703400.0,21.1865,21.7981,21.1078,21.7799,1703400.0
2008-09-18 13:35:00,35.98,36.0,35.54,35.92,1292600.0,21.786,21.7981,21.5195,21.7496,1292600.0
2008-09-18 13:40:00,35.91,36.0,35.77,35.88,1122000.0,21.7436,21.7981,21.6588,21.7254,1122000.0
2008-09-18 13:45:00,35.9,35.99,35.79,35.98,1080800.0,21.7375,21.792,21.6709,21.786,1080800.0
2008-09-18 13:50:00,35.98,36.33,35.78,35.8,2500200.0,21.786,21.9979,21.6649,21.677,2500200.0
2008-09-18 13:55:00,35.79,36.32,35.74,36.29,558800.0,21.6709,21.9918,21.6406,21.9737,558800.0
2008-09-18 14:00:00,36.3,36.31,35.54,35.7,1077000.0,21.9797,21.9858,21.5195,21.6164,1077000.0
2008-09-18 14:05:00,35.7,35.77,35.2,35.62,939500.0,21.6164,21.6588,21.3137,21.568,939500.0
2008-09-18 14:10:00,35.61,35.85,35.0,35.06,910800.0,21.5619,21.7073,21.1926,21.2289,910800.0
2008-09-18 14:15:00,35.07,35.28,34.82,35.13,728800.0,21.235,21.3621,21.0836,21.2713,728800.0
2008-09-18 14:20:00,35.13,35.2,34.88,34.95,746500.0,21.2713,21.3137,21.1199,21.1623,746500.0
2008-09-18 14:25:00,34.95,35.0,34.74,34.78,640600.0,21.1623,21.1926,21.0351,21.0594,640600.0
2008-09-18 14:30:00,34.77,34.95,34.5,34.58,735700.0,21.0533,21.1623,20.8898,20.9383,735700.0
2008-09-18 14:35:00,34.59,34.75,34.28,34.48,1183100.0,20.9443,21.0412,20.7566,20.8777,1183100.0
2008-09-18 14:40:00,34.48,34.89,34.43,34.75,608500.0,20.8777,21.126,20.8474,21.0412,608500.0
2008-09-18 14:45:00,34.75,35.4,34.71,35.31,626500.0,21.0412,21.4348,21.017,21.3803,626500.0
2008-09-18 14:50:00,35.3,35.33,34.78,34.98,558100.0,21.3742,21.3924,21.0594,21.1805,558100.0
2008-09-18 14:55:00,34.97,35.5,34.88,35.47,667300.0,21.1744,21.4953,21.1199,21.4772,667300.0
2008-09-18 15:00:00,35.46,36.02,35.35,36.0,1247500.0,21.4711,21.8102,21.4045,21.7981,1247500.0
2008-09-18 15:05:00,36.0,36.34,35.84,36.34,1289800.0,21.7981,22.0039,21.7012,22.0039,1289800.0
2008-09-18 15:10:00,36.32,36.69,36.29,36.67,1505400.0,21.9918,22.2159,21.9737,22.2038,1505400.0
2008-09-18 15:15:00,36.67,36.85,36.33,36.84,1510600.0,22.2038,22.3128,21.9979,22.3067,1510600.0
2008-09-18 15:20:00,36.84,37.39,36.7,37.1,2112100.0,22.3067,22.6397,22.2219,22.4641,2112100.0
2008-09-18 15:25:00,37.13,37.5,36.99,37.2,1831600.0,22.4823,22.7063,22.3975,22.5247,1831600.0
2008-09-18 15:30:00,37.17,37.51,37.15,37.48,1725700.0,22.5065,22.7124,22.4944,22.6942,1725700.0
2008-09-18 15:35:00,37.49,38.0,37.37,37.73,2013400.0,22.7003,23.0091,22.6276,22.8456,2013400.0
2008-09-18 15:40:00,37.75,38.05,37.05,37.21,2396700.0,22.8577,23.0394,22.4339,22.5307,2396700.0
2008-09-18 15:45:00,37.18,37.55,36.79,36.89,1970300.0,22.5126,22.7366,22.2764,22.337,1970300.0
2008-09-18 15:50:00,36.88,37.0,36.46,36.46,1354800.0,22.3309,22.4036,22.0766,22.0766,1354800.0
2008-09-18 15:55:00,36.46,36.94,36.12,36.82,2281300.0,22.0766,22.3673,21.8707,22.2946,2281300.0
2008-09-19 09:30:00,42.03,42.23,38.0,38.66,5018900.0,25.4493,25.5704,23.0091,23.4087,5018900.0
2008-09-19 09:35:00,38.64,39.25,37.49,38.4,921500.0,23.3966,23.766,22.7003,23.2513,921500.0
2008-09-19 09:40:00,38.35,38.68,38.11,38.54,1114200.0,23.221,23.4208,23.0757,23.3361,1114200.0
2008-09-19 09:45:00,38.54,39.5,38.48,39.23,1112100.0,23.3361,23.9173,23.2997,23.7539,1112100.0
2008-09-19 09:50:00,39.24,39.5,37.5,38.6,1163900.0,23.7599,23.9173,22.7063,23.3724,1163900.0
2008-09-19 09:55:00,38.52,39.0,38.44,38.9,516500.0,23.3239,23.6146,23.2755,23.554,516500.0
2008-09-19 10:00:00,38.9,38.91,37.89,37.95,780700.0,23.554,23.5601,22.9425,22.9788,780700.0
2008-09-19 10:05:00,37.93,38.11,36.82,37.38,593900.0,22.9667,23.0757,22.2946,22.6337,593900.0
2008-09-19 10:10:00,37.21,38.0,37.0,37.07,662800.0,22.5307,23.0091,22.4036,22.446,662800.0
2008-09-19 10:15:00,37.06,37.92,36.84,37.75,688800.0,22.4399,22.9606,22.3067,22.8577,688800.0
2008-09-19 10:20:00,37.76,37.78,37.2,37.29,307600.0,22.8638,22.8759,22.5247,22.5792,307600.0
2008-09-19 10:25:00,37.34,37.75,37.13,37.55,403200.0,22.6095,22.8577,22.4823,22.7366,403200.0
2008-09-19 10:30:00,37.54,37.55,37.06,37.42,432800.0,22.7306,22.7366,22.4399,22.6579,432800.0
2008-09-19 10:35:00,37.41,37.89,37.35,37.86,411800.0,22.6518,22.9425,22.6155,22.9243,411800.0
2008-09-19 10:40:00,37.88,37.9,37.29,37.57,411800.0,22.9364,22.9485,22.5792,22.7487,411800.0
2008-09-19 10:45:00,37.51,37.66,37.33,37.39,220500.0,22.7124,22.8032,22.6034,22.6397,220500.0
2008-09-19 10:50:00,37.41,37.66,36.95,37.0,309800.0,22.6518,22.8032,22.3733,22.4036,309800.0
2008-09-19 10:55:00,36.98,37.29,36.08,36.58,523900.0,22.3915,22.5792,21.8465,22.1493,523900.0
2008-09-19 11:00:00,36.62,37.15,36.25,36.93,373100.0,22.1735,22.4944,21.9495,22.3612,373100.0
2008-09-19 11:05:00,36.83,37.75,36.8,37.59,270600.0,22.3006,22.8577,22.2825,22.7608,270600.0
2008-09-19 11:10:00,37.56,37.75,37.31,37.31,341200.0,22.7427,22.8577,22.5913,22.5913,341200.0
2008-09-19 11:15:00,37.38,37.5,37.13,37.5,444300.0,22.6337,22.7063,22.4823,22.7063,444300.0
2008-09-19 11:20:00,37.5,37.5,37.04,37.33,392500.0,22.7063,22.7063,22.4278,22.6034,392500.0
2008-09-19 11:25:00,37.34,37.35,37.1,37.19,144100.0,22.6095,22.6155,22.4641,22.5186,144100.0
2008-09-19 11:30:00,37.22,37.42,36.92,37.06,361400.0,22.5368,22.6579,22.3551,22.4399,361400.0
2008-09-19 11:35:00,37.09,37.5,37.06,37.48,166200.0,22.4581,22.7063,22.4399,22.6942,166200.0
2008-09-19 11:40:00,37.48,37.49,37.25,37.37,306200.0,22.6942,22.7003,22.555,22.6276,306200.0
2008-09-19 11:45:00,37.37,37.49,37.35,37.48,371600.0,22.6276,22.7003,22.6155,22.6942,371600.0
2008-09-19 11:50:00,37.47,37.76,37.4,37.75,977500.0,22.6882,22.8638,22.6458,22.8577,977500.0
2008-09-19 11:55:00,37.75,38.0,37.66,37.99,471100.0,22.8577,23.0091,22.8032,23.003,471100.0
2008-09-19 12:00:00,37.98,38.04,37.83,38.0,483200.0,22.997,23.0333,22.9061,23.0091,483200.0
2008-09-19 12:05:00,37.98,38.0,37.82,37.88,222600.0,22.997,23.0091,22.9001,22.9364,222600.0
2008-09-19 12:10:00,37.88,37.98,37.25,37.7,241000.0,22.9364,22.997,22.555,22.8274,241000.0
2008-09-19 12:15:00,37.75,38.0,37.75,37.92,280900.0,22.8577,23.0091,22.8577,22.9606,280900.0
2008-09-19 12:20:00,37.91,38.0,37.5,38.0,261700.0,22.9546,23.0091,22.7063,23.0091,261700.0
2008-09-19 12:25:00,38.0,38.13,37.89,38.0,320700.0,23.0091,23.0878,22.9425,23.0091,320700.0
2008-09-19 12:30:00,38.0,38.07,37.91,37.94,290300.0,23.0091,23.0515,22.9546,22.9728,290300.0
2008-09-19 12:35:00,37.94,38.0,37.45,37.84,382900.0,22.9728,23.0091,22.6761,22.9122,382900.0
2008-09-19 12:40:00,37.84,37.87,37.76,37.82,142500.0,22.9122,22.9304,22.8638,22.9001,142500.0
2008-09-19 12:45:00,37.82,37.84,37.67,37.81,163400.0,22.9001,22.9122,22.8093,22.894,163400.0
2008-09-19 12:50:00,37.81,37.89,37.79,37.85,185700.0,22.894,22.9425,22.8819,22.9183,185700.0
2008-09-19 12:55:00,37.84,37.86,37.69,37.74,183400.0,22.9122,22.9243,22.8214,22.8517,183400.0
2008-09-19 13:00:00,37.74,37.74,37.52,37.58,198700.0,22.8517,22.8517,22.7184,22.7548,198700.0
2008-09-19 13:05:00,37.59,37.65,37.51,37.62,221900.0,22.7608,22.7972,22.7124,22.779,221900.0
2008-09-19 13:10:00,37.61,37.69,37.51,37.62,298700.0,22.7729,22.8214,22.7124,22.779,298700.0
2008-09-19 13:15:00,37.62,37.73,37.6,37.66,204100.0,22.779,22.8456,22.7669,22.8032,204100.0
2008-09-19 13:20:00,37.66,37.9,37.62,37.84,231100.0,22.8032,22.9485,22.779,22.9122,231100.0
2008-09-19 13:25:00,37.85,37.9,37.66,37.72,452300.0,22.9183,22.9485,22.8032,22.8395,452300.0
2008-09-19 13:30:00,37.72,37.74,37.04,37.4,400000.0,22.8395,22.8517,22.4278,22.6458,400000.0
2008-09-19 13:35:00,37.41,37.63,37.3,37.34,328600.0,22.6518,22.785,22.5852,22.6095,328600.0
2008-09-19 13:40:00,37.33,37.34,36.75,36.87,322100.0,22.6034,22.6095,22.2522,22.3249,322100.0
2008-09-19 13:45:00,36.87,37.27,36.75,37.06,316700.0,22.3249,22.5671,22.2522,22.4399,316700.0
2008-09-19 13:50:00,37.09,37.13,37.03,37.09,167200.0,22.4581,22.4823,22.4217,22.4581,167200.0
2008-09-19 13:55:00,37.08,37.11,37.01,37.09,148000.0,22.452,22.4702,22.4096,22.4581,148000.0
2008-09-19 14:00:00,37.09,37.33,37.05,37.26,280700.0,22.4581,22.6034,22.4339,22.561,280700.0
2008-09-19 14:05:00,37.26,37.5,37.25,37.48,204300.0,22.561,22.7063,22.555,22.6942,204300.0
2008-09-19 14:10:00,37.48,37.5,37.31,37.35,282600.0,22.6942,22.7063,22.5913,22.6155,282600.0
2008-09-19 14:15:00,37.35,37.46,36.88,37.18,534800.0,22.6155,22.6821,22.3309,22.5126,534800.0
2008-09-19 14:20:00,37.17,37.22,37.15,37.16,191100.0,22.5065,22.5368,22.4944,22.5005,191100.0
2008-09-19 14:25:00,37.16,37.21,37.15,37.19,251800.0,22.5005,22.5307,22.4944,22.5186,251800.0
2008-09-19 14:30:00,37.18,37.21,36.87,36.98,322100.0,22.5126,22.5307,22.3249,22.3915,322100.0
2008-09-19 14:35:00,36.99,37.22,36.91,37.0,274500.0,22.3975,22.5368,22.3491,22.4036,274500.0
2008-09-19 14:40:00,36.99,37.0,36.99,37.0,153600.0,22.3975,22.4036,22.3975,22.4036,153600.0
2008-09-19 14:45:00,37.0,37.02,36.97,37.0,251800.0,22.4036,22.4157,22.3854,22.4036,251800.0
2008-09-19 14:50:00,37.0,37.05,36.91,36.92,288500.0,22.4036,22.4339,22.3491,22.3551,288500.0
2008-09-19 14:55:00,36.92,36.97,36.48,36.84,737200.0,22.3551,22.3854,22.0887,22.3067,737200.0
2008-09-19 15:00:00,36.83,37.0,36.2,36.24,380700.0,22.3006,22.4036,21.9192,21.9434,380700.0
2008-09-19 15:05:00,36.21,36.44,35.75,35.92,714400.0,21.9252,22.0645,21.6467,21.7496,714400.0
2008-09-19 15:10:00,35.91,36.51,35.78,35.78,378500.0,21.7436,22.1069,21.6649,21.6649,378500.0
2008-09-19 15:15:00,35.79,36.04,35.54,35.7,394800.0,21.6709,21.8223,21.5195,21.6164,394800.0
2008-09-19 15:20:00,35.69,36.45,35.66,36.28,1811200.0,21.6104,22.0706,21.5922,21.9676,1811200.0
2008-09-19 15:25:00,36.28,36.73,36.15,36.43,607600.0,21.9676,22.2401,21.8889,22.0584,607600.0
2008-09-19 15:30:00,36.44,36.73,35.81,36.42,576400.0,22.0645,22.2401,21.683,22.0524,576400.0
2008-09-19 15:35:00,36.43,36.45,35.79,36.22,511900.0,22.0584,22.0706,21.6709,21.9313,511900.0
2008-09-19 15:40:00,36.21,36.45,36.2,36.38,563600.0,21.9252,22.0706,21.9192,22.0282,563600.0
2008-09-19 15:45:00,36.4,36.55,36.29,36.5,460600.0,22.0403,22.1311,21.9737,22.1008,460600.0
2008-09-19 15:50:00,36.5,37.01,36.49,36.86,601100.0,22.1008,22.4096,22.0948,22.3188,601100.0
2008-09-19 15:55:00,36.85,37.6,36.75,37.36,863000.0,22.3128,22.7669,22.2522,22.6216,863000.0
2008-09-22 09:30:00,36.12,37.0,34.2,34.76,1602200.0,21.8707,22.4036,20.7082,21.0473,1602200.0
2008-09-22 09:35:00,34.68,35.4,34.56,34.92,688500.0,20.9988,21.4348,20.9262,21.1441,688500.0
2008-09-22 09:40:00,34.98,35.35,34.91,34.92,511700.0,21.1805,21.4045,21.1381,21.1441,511700.0
2008-09-22 09:45:00,34.94,35.44,34.9,35.41,399000.0,21.1562,21.459,21.132,21.4408,399000.0
2008-09-22 09:50:00,35.4,35.5,34.85,35.15,534900.0,21.4348,21.4953,21.1018,21.2834,534900.0
2008-09-22 09:55:00,35.12,35.43,35.0,35.29,404400.0,21.2652,21.4529,21.1926,21.3682,404400.0
2008-09-22 10:00:00,35.3,35.54,35.13,35.48,271200.0,21.3742,21.5195,21.2713,21.4832,271200.0
2008-09-22 10:05:00,35.47,35.51,35.37,35.49,232500.0,21.4772,21.5014,21.4166,21.4893,232500.0
2008-09-22 10:10:00,35.49,35.57,35.02,35.09,278600.0,21.4893,21.5377,21.2047,21.2471,278600.0
2008-09-22 10:15:00,35.15,35.26,34.91,35.02,225600.0,21.2834,21.35,21.1381,21.2047,225600.0
2008-09-22 10:20:00,35.02,35.2,34.58,35.12,171700.0,21.2047,21.3137,20.9383,21.2652,171700.0
2008-09-22 10:25:00,35.1,35.47,34.99,35.43,180700.0,21.2531,21.4772,21.1865,21.4529,180700.0
2008-09-22 10:30:00,35.42,35.74,35.38,35.57,242300.0,21.4469,21.6406,21.4227,21.5377,242300.0
2008-09-22 10:35:00,35.53,35.59,35.33,35.45,153800.0,21.5135,21.5498,21.3924,21.4651,153800.0
2008-09-22 10:40:00,35.43,35.72,35.43,35.57,124800.0,21.4529,21.6285,21.4529,21.5377,124800.0
2008-09-22 10:45:00,35.57,35.77,35.43,35.72,145900.0,21.5377,21.6588,21.4529,21.6285,145900.0
2008-09-22 10:50:00,35.71,35.9,35.71,35.86,144100.0,21.6225,21.7375,21.6225,21.7133,144100.0
2008-09-22 10:55:00,35.86,35.99,35.81,35.93,136600.0,21.7133,21.792,21.683,21.7557,136600.0
2008-09-22 11:00:00,35.95,35.95,35.83,35.89,114900.0,21.7678,21.7678,21.6951,21.7315,114900.0
2008-09-22 11:05:00,35.89,35.9,35.68,35.7,267900.0,21.7315,21.7375,21.6043,21.6164,267900.0
2008-09-22 11:10:00,35.69,35.7,35.49,35.56,155500.0,21.6104,21.6164,21.4893,21.5317,155500.0
2008-09-22 11:15:00,35.56,35.59,35.45,35.46,86200.0,21.5317,21.5498,21.4651,21.4711,86200.0
2008-09-22 11:20:00,35.46,35.5,35.33,35.33,128600.0,21.4711,21.4953,21.3924,21.3924,128600.0
2008-09-22 11:25:00,35.32,35.41,35.01,35.33,228200.0,21.3863,21.4408,21.1986,21.3924,228200.0
2008-09-22 11:30:00,35.31,35.4,35.03,35.05,196900.0,21.3803,21.4348,21.2107,21.2229,196900.0
2008-09-22 11:35:00,35.05,35.09,34.8,35.09,142100.0,21.2229,21.2471,21.0715,21.2471,142100.0
2008-09-22 11:40:00,35.09,35.11,34.82,34.91,82300.0,21.2471,21.2592,21.0836,21.1381,82300.0
2008-09-22 11:45:00,34.92,34.94,34.59,34.94,216100.0,21.1441,21.1562,20.9443,21.1562,216100.0
2008-09-22 11:50:00,34.96,35.05,34.9,35.05,137400.0,21.1684,21.2229,21.132,21.2229,137400.0
2008-09-22 11:55:00,35.03,35.26,34.98,35.23,142200.0,21.2107,21.35,21.1805,21.3318,142200.0
2008-09-22 12:00:00,35.2,35.3,35.15,35.28,146800.0,21.3137,21.3742,21.2834,21.3621,146800.0
2008-09-22 12:05:00,35.29,35.36,35.21,35.26,122000.0,21.3682,21.4106,21.3197,21.35,122000.0
2008-09-22 12:10:00,35.28,35.35,35.15,35.29,71800.0,21.3621,21.4045,21.2834,21.3682,71800.0
2008-09-22 12:15:00,35.29,35.38,35.05,35.2,90400.0,21.3682,21.4227,21.2229,21.3137,90400.0
2008-09-22 12:20:00,35.19,35.23,35.18,35.2,65500.0,21.3076,21.3318,21.3016,21.3137,65500.0
2008-09-22 12:25:00,35.19,35.19,35.06,35.15,95000.0,21.3076,21.3076,21.2289,21.2834,95000.0
2008-09-22 12:30:00,35.15,35.27,35.11,35.26,152300.0,21.2834,21.3561,21.2592,21.35,152300.0
2008-09-22 12:35:00,35.22,35.44,35.18,35.42,152100.0,21.3258,21.459,21.3016,21.4469,152100.0
2008-09-22 12:40:00,35.43,35.43,35.11,35.22,83800.0,21.4529,21.4529,21.2592,21.3258,83800.0
2008-09-22 12:45:00,35.19,35.24,35.17,35.23,54800.0,21.3076,21.3379,21.2955,21.3318,54800.0
2008-09-22 12:50:00,35.24,35.4,35.23,35.37,84700.0,21.3379,21.4348,21.3318,21.4166,84700.0
2008-09-22 12:55:00,35.38,35.39,35.25,35.3,76800.0,21.4227,21.4287,21.344,21.3742,76800.0
2008-09-22 13:00:00,35.28,35.34,35.19,35.22,110400.0,21.3621,21.3984,21.3076,21.3258,110400.0
2008-09-22 13:05:00,35.23,35.25,35.02,35.11,117200.0,21.3318,21.344,21.2047,21.2592,117200.0
2008-09-22 13:10:00,35.11,35.16,34.82,34.92,136100.0,21.2592,21.2895,21.0836,21.1441,136100.0
2008-09-22 13:15:00,34.92,34.97,34.83,34.91,152200.0,21.1441,21.1744,21.0896,21.1381,152200.0
2008-09-22 13:20:00,34.92,34.95,34.87,34.94,141300.0,21.1441,21.1623,21.1139,21.1562,141300.0
2008-09-22 13:25:00,34.94,35.01,34.9,34.98,111200.0,21.1562,21.1986,21.132,21.1805,111200.0
2008-09-22 13:30:00,34.97,35.02,34.97,34.98,85900.0,21.1744,21.2047,21.1744,21.1805,85900.0
2008-09-22 13:35:00,34.99,35.11,34.75,34.78,227600.0,21.1865,21.2592,21.0412,21.0594,227600.0
2008-09-22 13:40:00,34.78,35.02,34.77,34.89,139600.0,21.0594,21.2047,21.0533,21.126,139600.0
2008-09-22 13:45:00,34.9,35.0,34.82,34.84,280900.0,21.132,21.1926,21.0836,21.0957,280900.0
2008-09-22 13:50:00,34.84,34.91,34.81,34.9,186400.0,21.0957,21.1381,21.0775,21.132,186400.0
2008-09-22 13:55:00,34.9,35.0,34.85,34.91,113000.0,21.132,21.1926,21.1018,21.1381,113000.0
2008-09-22 14:00:00,34.91,34.99,34.84,34.87,159100.0,21.1381,21.1865,21.0957,21.1139,159100.0
2008-09-22 14:05:00,34.87,34.89,34.77,34.84,170700.0,21.1139,21.126,21.0533,21.0957,170700.0
2008-09-22 14:10:00,34.84,34.92,34.81,34.88,149200.0,21.0957,21.1441,21.0775,21.1199,149200.0
2008-09-22 14:15:00,34.89,34.95,34.81,34.85,180700.0,21.126,21.1623,21.0775,21.1018,180700.0
2008-09-22 14:20:00,34.85,34.94,34.52,34.69,256700.0,21.1018,21.1562,20.9019,21.0049,256700.0
2008-09-22 14:25:00,34.69,34.82,34.69,34.74,107800.0,21.0049,21.0836,21.0049,21.0351,107800.0
2008-09-22 14:30:00,34.74,34.86,34.59,34.81,156900.0,21.0351,21.1078,20.9443,21.0775,156900.0
2008-09-22 14:35:00,34.82,34.95,34.8,34.9,137100.0,21.0836,21.1623,21.0715,21.132,137100.0
2008-09-22 14:40:00,34.91,35.0,34.86,34.98,138600.0,21.1381,21.1926,21.1078,21.1805,138600.0
2008-09-22 14:45:00,34.97,35.0,34.93,34.98,148200.0,21.1744,21.1926,21.1502,21.1805,148200.0
2008-09-22 14:50:00,34.97,35.14,34.79,34.83,190100.0,21.1744,21.2773,21.0654,21.0896,190100.0
2008-09-22 14:55:00,34.81,35.1,34.76,34.9,207300.0,21.0775,21.2531,21.0473,21.132,207300.0
2008-09-22 15:00:00,34.89,35.0,34.61,34.89,192800.0,21.126,21.1926,20.9564,21.126,192800.0
2008-09-22 15:05:00,34.89,35.05,34.82,34.96,259400.0,21.126,21.2229,21.0836,21.1684,259400.0
2008-09-22 15:10:00,34.96,35.01,34.55,34.75,290700.0,21.1684,21.1986,20.9201,21.0412,290700.0
2008-09-22 15:15:00,34.75,34.76,34.25,34.27,403600.0,21.0412,21.0473,20.7384,20.7506,403600.0
2008-09-22 15:20:00,34.27,34.8,34.25,34.47,250200.0,20.7506,21.0715,20.7384,20.8717,250200.0
2008-09-22 15:25:00,34.46,34.59,34.25,34.35,319800.0,20.8656,20.9443,20.7384,20.799,319800.0
2008-09-22 15:30:00,34.35,34.58,34.33,34.58,242600.0,20.799,20.9383,20.7869,20.9383,242600.0
2008-09-22 15:35:00,34.58,34.78,34.49,34.52,306300.0,20.9383,21.0594,20.8838,20.9019,306300.0
2008-09-22 15:40:00,34.52,34.74,34.5,34.68,259700.0,20.9019,21.0351,20.8898,20.9988,259700.0
2008-09-22 15:45:00,34.68,34.7,34.49,34.65,251800.0,20.9988,21.0109,20.8838,20.9807,251800.0
2008-09-22 15:50:00,34.64,34.99,34.63,34.8,356400.0,20.9746,21.1865,20.9685,21.0715,356400.0
2008-09-22 15:55:00,34.8,35.2,34.74,35.0,502300.0,21.0715,21.3137,21.0351,21.1926,502300.0
2008-09-23 09:30:00,34.31,34.7,34.25,34.43,342100.0,20.7748,21.0109,20.7384,20.8474,342100.0
2008-09-23 09:35:00,34.45,34.75,34.44,34.52,141300.0,20.8595,21.0412,20.8535,20.9019,141300.0
2008-09-23 09:40:00,34.51,35.25,34.49,35.23,237300.0,20.8959,21.344,20.8838,21.3318,237300.0
2008-09-23 09:45:00,35.23,35.5,35.15,35.26,261600.0,21.3318,21.4953,21.2834,21.35,261600.0
2008-09-23 09:50:00,35.25,35.57,35.23,35.48,209000.0,21.344,21.5377,21.3318,21.4832,209000.0
2008-09-23 09:55:00,35.48,35.56,35.11,35.35,129400.0,21.4832,21.5317,21.2592,21.4045,129400.0
2008-09-23 10:00:00,35.32,35.48,35.1,35.31,83100.0,21.3863,21.4832,21.2531,21.3803,83100.0
2008-09-23 10:05:00,35.33,35.43,35.15,35.22,219300.0,21.3924,21.4529,21.2834,21.3258,219300.0
2008-09-23 10:10:00,35.22,35.5,35.15,35.28,189300.0,21.3258,21.4953,21.2834,21.3621,189300.0
2008-09-23 10:15:00,35.28,35.5,35.28,35.48,183400.0,21.3621,21.4953,21.3621,21.4832,183400.0
2008-09-23 10:20:00,35.47,35.5,35.37,35.42,88900.0,21.4772,21.4953,21.4166,21.4469,88900.0
2008-09-23 10:25:00,35.42,35.5,35.4,35.48,114900.0,21.4469,21.4953,21.4348,21.4832,114900.0
2008-09-23 10:30:00,35.48,35.5,35.42,35.44,121100.0,21.4832,21.4953,21.4469,21.459,121100.0
2008-09-23 10:35:00,35.44,35.5,35.42,35.49,142300.0,21.459,21.4953,21.4469,21.4893,142300.0
2008-09-23 10:40:00,35.48,35.5,35.4,35.43,119200.0,21.4832,21.4953,21.4348,21.4529,119200.0
2008-09-23 10:45:00,35.42,35.45,35.01,35.34,142700.0,21.4469,21.4651,21.1986,21.3984,142700.0
2008-09-23 10:50:00,35.3,35.38,34.95,35.28,221300.0,21.3742,21.4227,21.1623,21.3621,221300.0
2008-09-23 10:55:00,35.3,35.43,34.94,35.03,127400.0,21.3742,21.4529,21.1562,21.2107,127400.0
2008-09-23 11:00:00,35.02,35.1,34.74,34.98,97600.0,21.2047,21.2531,21.0351,21.1805,97600.0
2008-09-23 11:05:00,35.02,35.31,34.73,35.26,83100.0,21.2047,21.3803,21.0291,21.35,83100.0
2008-09-23 11:10:00,35.27,35.42,35.13,35.31,98900.0,21.3561,21.4469,21.2713,21.3803,98900.0
2008-09-23 11:15:00,35.31,35.45,35.27,35.42,77800.0,21.3803,21.4651,21.3561,21.4469,77800.0
2008-09-23 11:20:00,35.41,35.5,35.36,35.39,68600.0,21.4408,21.4953,21.4106,21.4287,68600.0
2008-09-23 11:25:00,35.42,35.5,35.35,35.39,59400.0,21.4469,21.4953,21.4045,21.4287,59400.0
2008-09-23 11:30:00,35.43,35.54,35.42,35.47,81700.0,21.4529,21.5195,21.4469,21.4772,81700.0
2008-09-23 11:35:00,35.46,35.49,35.13,35.37,85800.0,21.4711,21.4893,21.2713,21.4166,85800.0
2008-09-23 11:40:00,35.41,35.49,35.37,35.38,70100.0,21.4408,21.4893,21.4166,21.4227,70100.0
2008-09-23 11:45:00,35.39,35.48,35.35,35.46,63000.0,21.4287,21.4832,21.4045,21.4711,63000.0
2008-09-23 11:50:00,35.43,35.49,35.37,35.43,63500.0,21.4529,21.4893,21.4166,21.4529,63500.0
2008-09-23 11:55:00,35.43,35.51,35.38,35.46,107400.0,21.4529,21.5014,21.4227,21.4711,107400.0
2008-09-23 12:00:00,35.48,35.66,35.25,35.42,89400.0,21.4832,21.5922,21.344,21.4469,89400.0
2008-09-23 12:05:00,35.42,35.5,35.4,35.47,64600.0,21.4469,21.4953,21.4348,21.4772,64600.0
2008-09-23 12:10:00,35.45,35.5,35.4,35.44,45000.0,21.4651,21.4953,21.4348,21.459,45000.0
2008-09-23 12:15:00,35.44,35.55,35.4,35.44,52000.0,21.459,21.5256,21.4348,21.459,52000.0
2008-09-23 12:20:00,35.43,35.5,35.4,35.42,43400.0,21.4529,21.4953,21.4348,21.4469,43400.0
2008-09-23 12:25:00,35.43,35.46,35.22,35.24,55700.0,21.4529,21.4711,21.3258,21.3379,55700.0
2008-09-23 12:30:00,35.25,35.4,35.23,35.3,64800.0,21.344,21.4348,21.3318,21.3742,64800.0
2008-09-23 12:35:00,35.32,35.47,35.31,35.31,63600.0,21.3863,21.4772,21.3803,21.3803,63600.0
2008-09-23 12:40:00,35.31,35.4,35.02,35.22,104100.0,21.3803,21.4348,21.2047,21.3258,104100.0
2008-09-23 12:45:00,35.21,35.24,34.92,35.11,71900.0,21.3197,21.3379,21.1441,21.2592,71900.0
2008-09-23 12:50:00,35.11,35.12,34.88,34.97,61100.0,21.2592,21.2652,21.1199,21.1744,61100.0
2008-09-23 12:55:00,34.94,35.01,34.8,34.86,78800.0,21.1562,21.1986,21.0715,21.1078,78800.0
2008-09-23 13:00:00,34.86,34.87,34.51,34.8,167200.0,21.1078,21.1139,20.8959,21.0715,167200.0
2008-09-23 13:05:00,34.8,34.94,34.61,34.7,73500.0,21.0715,21.1562,20.9564,21.0109,73500.0
2008-09-23 13:10:00,34.7,34.89,34.38,34.56,118500.0,21.0109,21.126,20.8172,20.9262,118500.0
2008-09-23 13:15:00,34.57,34.66,34.36,34.57,125300.0,20.9322,20.9867,20.8051,20.9322,125300.0
2008-09-23 13:20:00,34.57,34.77,34.47,34.49,111900.0,20.9322,21.0533,20.8717,20.8838,111900.0
2008-09-23 13:25:00,34.49,34.85,34.37,34.48,98000.0,20.8838,21.1018,20.8111,20.8777,98000.0
2008-09-23 13:30:00,34.44,34.55,33.91,33.94,275200.0,20.8535,20.9201,20.5326,20.5507,275200.0
2008-09-23 13:35:00,33.94,34.45,33.89,34.28,131800.0,20.5507,20.8595,20.5205,20.7566,131800.0
2008-09-23 13:40:00,34.28,34.5,34.0,34.25,121100.0,20.7566,20.8898,20.5871,20.7384,121100.0
2008-09-23 13:45:00,34.26,34.45,34.14,34.27,160600.0,20.7445,20.8595,20.6718,20.7506,160600.0
2008-09-23 13:50:00,34.27,34.45,34.1,34.2,181000.0,20.7506,20.8595,20.6476,20.7082,181000.0
2008-09-23 13:55:00,34.19,34.54,34.19,34.52,133200.0,20.7021,20.914,20.7021,20.9019,133200.0
2008-09-23 14:00:00,34.52,34.52,34.1,34.31,154400.0,20.9019,20.9019,20.6476,20.7748,154400.0
2008-09-23 14:05:00,34.32,34.73,34.32,34.73,150200.0,20.7808,21.0291,20.7808,21.0291,150200.0
2008-09-23 14:10:00,34.73,34.89,34.62,34.81,87100.0,21.0291,21.126,20.9625,21.0775,87100.0
2008-09-23 14:15:00,34.81,34.89,34.64,34.87,62900.0,21.0775,21.126,20.9746,21.1139,62900.0
2008-09-23 14:20:00,34.87,34.93,34.56,34.84,146500.0,21.1139,21.1502,20.9262,21.0957,146500.0
2008-09-23 14:25:00,34.84,35.01,34.83,34.93,104500.0,21.0957,21.1986,21.0896,21.1502,104500.0
2008-09-23 14:30:00,34.93,35.2,34.87,35.0,131300.0,21.1502,21.3137,21.1139,21.1926,131300.0
2008-09-23 14:35:00,35.0,35.01,34.85,34.88,117500.0,21.1926,21.1986,21.1018,21.1199,117500.0
2008-09-23 14:40:00,34.87,35.15,34.7,34.88,112000.0,21.1139,21.2834,21.0109,21.1199,112000.0
2008-09-23 14:45:00,34.88,35.0,34.75,34.96,103400.0,21.1199,21.1926,21.0412,21.1684,103400.0
2008-09-23 14:50:00,34.96,35.36,34.75,34.76,157200.0,21.1684,21.4106,21.0412,21.0473,157200.0
2008-09-23 14:55:00,34.78,35.2,34.69,34.81,139900.0,21.0594,21.3137,21.0049,21.0775,139900.0
2008-09-23 15:00:00,34.83,35.1,34.81,35.01,85200.0,21.0896,21.2531,21.0775,21.1986,85200.0
2008-09-23 15:05:00,35.02,35.06,34.89,35.0,136900.0,21.2047,21.2289,21.126,21.1926,136900.0
2008-09-23 15:10:00,35.0,35.04,34.75,34.89,86400.0,21.1926,21.2168,21.0412,21.126,86400.0
2008-09-23 15:15:00,34.83,35.03,34.79,34.94,135300.0,21.0896,21.2107,21.0654,21.1562,135300.0
2008-09-23 15:20:00,34.94,34.99,34.71,34.76,134200.0,21.1562,21.1865,21.017,21.0473,134200.0
2008-09-23 15:25:00,34.76,34.92,34.65,34.77,84100.0,21.0473,21.1441,20.9807,21.0533,84100.0
2008-09-23 15:30:00,34.78,34.96,34.56,34.69,183100.0,21.0594,21.1684,20.9262,21.0049,183100.0
2008-09-23 15:35:00,34.67,34.69,34.5,34.5,146800.0,20.9928,21.0049,20.8898,20.8898,146800.0
2008-09-23 15:40:00,34.5,34.55,34.17,34.31,282800.0,20.8898,20.9201,20.69,20.7748,282800.0
2008-09-23 15:45:00,34.32,34.4,33.96,34.11,284300.0,20.7808,20.8293,20.5629,20.6537,284300.0
2008-09-23 15:50:00,34.1,34.64,33.99,34.4,508700.0,20.6476,20.9746,20.581,20.8293,508700.0
2008-09-23 15:55:00,34.41,34.61,34.14,34.16,418100.0,20.8353,20.9564,20.6718,20.684,418100.0
2008-09-24 09:30:00,34.55,34.88,33.88,34.04,342500.0,20.9201,21.1199,20.5144,20.6113,342500.0
2008-09-24 09:35:00,34.03,34.4,34.0,34.38,147200.0,20.6052,20.8293,20.5871,20.8172,147200.0
2008-09-24 09:40:00,34.35,34.35,34.15,34.28,146500.0,20.799,20.799,20.6779,20.7566,146500.0
2008-09-24 09:45:00,34.28,34.35,34.12,34.32,208500.0,20.7566,20.799,20.6597,20.7808,208500.0
2008-09-24 09:50:00,34.32,34.7,34.32,34.55,185700.0,20.7808,21.0109,20.7808,20.9201,185700.0
2008-09-24 09:55:00,34.57,34.57,34.14,34.31,174300.0,20.9322,20.9322,20.6718,20.7748,174300.0
2008-09-24 10:00:00,34.3,34.43,34.21,34.29,82700.0,20.7687,20.8474,20.7142,20.7627,82700.0
2008-09-24 10:05:00,34.32,34.41,34.13,34.34,100100.0,20.7808,20.8353,20.6658,20.7929,100100.0
2008-09-24 10:10:00,34.34,34.65,34.24,34.26,143800.0,20.7929,20.9807,20.7324,20.7445,143800.0
2008-09-24 10:15:00,34.27,34.4,34.27,34.32,100500.0,20.7506,20.8293,20.7506,20.7808,100500.0
2008-09-24 10:20:00,34.32,34.63,34.15,34.29,200400.0,20.7808,20.9685,20.6779,20.7627,200400.0
2008-09-24 10:25:00,34.32,34.41,34.12,34.29,219000.0,20.7808,20.8353,20.6597,20.7627,219000.0
2008-09-24 10:30:00,34.28,34.5,34.21,34.39,176200.0,20.7566,20.8898,20.7142,20.8232,176200.0
2008-09-24 10:35:00,34.37,34.39,34.1,34.15,181500.0,20.8111,20.8232,20.6476,20.6779,181500.0
2008-09-24 10:40:00,34.14,34.18,34.0,34.06,179000.0,20.6718,20.6961,20.5871,20.6234,179000.0
2008-09-24 10:45:00,34.07,34.2,34.01,34.17,81000.0,20.6295,20.7082,20.5931,20.69,81000.0
2008-09-24 10:50:00,34.18,34.87,34.13,34.36,157000.0,20.6961,21.1139,20.6658,20.8051,157000.0
2008-09-24 10:55:00,34.36,34.64,34.28,34.54,157200.0,20.8051,20.9746,20.7566,20.914,157200.0
2008-09-24 11:00:00,34.53,34.64,34.36,34.37,136000.0,20.908,20.9746,20.8051,20.8111,136000.0
2008-09-24 11:05:00,34.36,34.65,34.26,34.33,155500.0,20.8051,20.9807,20.7445,20.7869,155500.0
2008-09-24 11:10:00,34.34,34.42,34.25,34.4,63900.0,20.7929,20.8414,20.7384,20.8293,63900.0
2008-09-24 11:15:00,34.42,34.5,34.12,34.25,104300.0,20.8414,20.8898,20.6597,20.7384,104300.0
2008-09-24 11:20:00,34.38,34.5,34.34,34.5,52200.0,20.8172,20.8898,20.7929,20.8898,52200.0
2008-09-24 11:25:00,34.5,34.69,34.48,34.63,81900.0,20.8898,21.0049,20.8777,20.9685,81900.0
2008-09-24 11:30:00,34.61,34.79,34.43,34.6,102200.0,20.9564,21.0654,20.8474,20.9504,102200.0
2008-09-24 11:35:00,34.6,34.7,34.5,34.66,75100.0,20.9504,21.0109,20.8898,20.9867,75100.0
2008-09-24 11:40:00,34.66,34.8,34.22,34.26,153900.0,20.9867,21.0715,20.7203,20.7445,153900.0
2008-09-24 11:45:00,34.26,34.39,34.26,34.34,58600.0,20.7445,20.8232,20.7445,20.7929,58600.0
2008-09-24 11:50:00,34.35,34.69,34.27,34.51,57300.0,20.799,21.0049,20.7506,20.8959,57300.0
2008-09-24 11:55:00,34.51,34.6,34.49,34.55,48600.0,20.8959,20.9504,20.8838,20.9201,48600.0
2008-09-24 12:00:00,34.56,34.67,34.46,34.46,36800.0,20.9262,20.9928,20.8656,20.8656,36800.0
2008-09-24 12:05:00,34.46,34.65,34.41,34.54,73500.0,20.8656,20.9807,20.8353,20.914,73500.0
2008-09-24 12:10:00,34.54,34.55,34.4,34.4,62200.0,20.914,20.9201,20.8293,20.8293,62200.0
2008-09-24 12:15:00,34.4,34.56,34.37,34.47,73900.0,20.8293,20.9262,20.8111,20.8717,73900.0
2008-09-24 12:20:00,34.47,34.53,34.26,34.27,62600.0,20.8717,20.908,20.7445,20.7506,62600.0
2008-09-24 12:25:00,34.28,34.45,34.15,34.25,100500.0,20.7566,20.8595,20.6779,20.7384,100500.0
2008-09-24 12:30:00,34.26,34.45,34.19,34.4,64000.0,20.7445,20.8595,20.7021,20.8293,64000.0
2008-09-24 12:35:00,34.4,34.44,34.21,34.23,83900.0,20.8293,20.8535,20.7142,20.7263,83900.0
2008-09-24 12:40:00,34.23,34.45,34.16,34.19,111700.0,20.7263,20.8595,20.684,20.7021,111700.0
2008-09-24 12:45:00,34.2,34.29,34.18,34.18,87300.0,20.7082,20.7627,20.6961,20.6961,87300.0
2008-09-24 12:50:00,34.17,34.27,34.14,34.27,74100.0,20.69,20.7506,20.6718,20.7506,74100.0
2008-09-24 12:55:00,34.27,34.29,34.15,34.19,109200.0,20.7506,20.7627,20.6779,20.7021,109200.0
2008-09-24 13:00:00,34.2,34.27,34.18,34.24,63700.0,20.7082,20.7506,20.6961,20.7324,63700.0
2008-09-24 13:05:00,34.24,34.49,34.24,34.39,153300.0,20.7324,20.8838,20.7324,20.8232,153300.0
2008-09-24 13:10:00,34.38,34.65,34.31,34.38,163700.0,20.8172,20.9807,20.7748,20.8172,163700.0
2008-09-24 13:15:00,34.38,34.42,34.26,34.36,124300.0,20.8172,20.8414,20.7445,20.8051,124300.0
2008-09-24 13:20:00,34.35,34.52,34.35,34.48,93700.0,20.799,20.9019,20.799,20.8777,93700.0
2008-09-24 13:25:00,34.48,34.48,34.28,34.31,157000.0,20.8777,20.8777,20.7566,20.7748,157000.0
2008-09-24 13:30:00,34.31,34.4,34.29,34.32,134100.0,20.7748,20.8293,20.7627,20.7808,134100.0
2008-09-24 13:35:00,34.33,34.5,34.32,34.48,153900.0,20.7869,20.8898,20.7808,20.8777,153900.0
2008-09-24 13:40:00,34.49,34.59,34.35,34.58,227600.0,20.8838,20.9443,20.799,20.9383,227600.0
2008-09-24 13:45:00,34.58,34.76,34.56,34.72,184000.0,20.9383,21.0473,20.9262,21.023,184000.0
2008-09-24 13:50:00,34.73,34.74,34.55,34.55,186600.0,21.0291,21.0351,20.9201,20.9201,186600.0
2008-09-24 13:55:00,34.55,34.56,34.23,34.49,167000.0,20.9201,20.9262,20.7263,20.8838,167000.0
2008-09-24 14:00:00,34.48,34.49,34.25,34.39,114700.0,20.8777,20.8838,20.7384,20.8232,114700.0
2008-09-24 14:05:00,34.38,34.38,34.17,34.25,94100.0,20.8172,20.8172,20.69,20.7384,94100.0
2008-09-24 14:10:00,34.25,34.25,34.01,34.16,239000.0,20.7384,20.7384,20.5931,20.684,239000.0
2008-09-24 14:15:00,34.18,34.27,34.07,34.14,106500.0,20.6961,20.7506,20.6295,20.6718,106500.0
2008-09-24 14:20:00,34.18,34.28,34.13,34.23,74200.0,20.6961,20.7566,20.6658,20.7263,74200.0
2008-09-24 14:25:00,34.22,34.33,34.16,34.25,90100.0,20.7203,20.7869,20.684,20.7384,90100.0
2008-09-24 14:30:00,34.25,34.39,34.19,34.38,75100.0,20.7384,20.8232,20.7021,20.8172,75100.0
2008-09-24 14:35:00,34.36,34.39,34.28,34.31,99300.0,20.8051,20.8232,20.7566,20.7748,99300.0
2008-09-24 14:40:00,34.3,34.38,34.3,34.31,84000.0,20.7687,20.8172,20.7687,20.7748,84000.0
2008-09-24 14:45:00,34.32,34.33,34.16,34.16,78600.0,20.7808,20.7869,20.684,20.684,78600.0
2008-09-24 14:50:00,34.17,34.38,34.17,34.21,288300.0,20.69,20.8172,20.69,20.7142,288300.0
2008-09-24 14:55:00,34.22,34.27,34.05,34.15,85900.0,20.7203,20.7506,20.6173,20.6779,85900.0
2008-09-24 15:00:00,34.14,34.15,34.02,34.07,172200.0,20.6718,20.6779,20.5992,20.6295,172200.0
2008-09-24 15:05:00,34.07,34.13,34.02,34.08,187700.0,20.6295,20.6658,20.5992,20.6355,187700.0
2008-09-24 15:10:00,34.09,34.15,34.0,34.04,168700.0,20.6416,20.6779,20.5871,20.6113,168700.0
2008-09-24 15:15:00,34.03,34.08,33.73,33.83,335300.0,20.6052,20.6355,20.4236,20.4841,335300.0
2008-09-24 15:20:00,33.82,34.3,33.82,34.02,150900.0,20.4781,20.7687,20.4781,20.5992,150900.0
2008-09-24 15:25:00,34.03,34.1,33.95,34.06,96600.0,20.6052,20.6476,20.5568,20.6234,96600.0
2008-09-24 15:30:00,34.05,34.2,33.94,33.98,281300.0,20.6173,20.7082,20.5507,20.575,281300.0
2008-09-24 15:35:00,33.98,34.24,33.94,34.03,205700.0,20.575,20.7324,20.5507,20.6052,205700.0
2008-09-24 15:40:00,34.03,34.03,33.93,33.95,369500.0,20.6052,20.6052,20.5447,20.5568,369500.0
2008-09-24 15:45:00,33.95,33.96,33.82,33.85,332100.0,20.5568,20.5629,20.4781,20.4962,332100.0
2008-09-24 15:50:00,33.85,33.94,33.81,33.89,449000.0,20.4962,20.5507,20.472,20.5205,449000.0
2008-09-24 15:55:00,33.89,34.4,33.87,34.4,357400.0,20.5205,20.8293,20.5084,20.8293,357400.0
2008-09-25 09:30:00,34.58,34.59,34.15,34.5,234700.0,20.9383,20.9443,20.6779,20.8898,234700.0
2008-09-25 09:35:00,34.49,34.5,34.2,34.22,155700.0,20.8838,20.8898,20.7082,20.7203,155700.0
2008-09-25 09:40:00,34.22,34.45,34.19,34.44,166100.0,20.7203,20.8595,20.7021,20.8535,166100.0
2008-09-25 09:45:00,34.45,34.53,34.41,34.51,235000.0,20.8595,20.908,20.8353,20.8959,235000.0
2008-09-25 09:50:00,34.51,34.94,34.5,34.69,253400.0,20.8959,21.1562,20.8898,21.0049,253400.0
2008-09-25 09:55:00,34.68,34.97,34.55,34.69,201400.0,20.9988,21.1744,20.9201,21.0049,201400.0
2008-09-25 10:00:00,34.69,34.73,34.56,34.57,98400.0,21.0049,21.0291,20.9262,20.9322,98400.0
2008-09-25 10:05:00,34.56,35.0,34.55,34.95,174900.0,20.9262,21.1926,20.9201,21.1623,174900.0
2008-09-25 10:10:00,34.95,35.25,34.87,35.16,216200.0,21.1623,21.344,21.1139,21.2895,216200.0
2008-09-25 10:15:00,35.17,35.52,35.16,35.46,218600.0,21.2955,21.5074,21.2895,21.4711,218600.0
2008-09-25 10:20:00,35.45,35.5,35.25,35.45,152100.0,21.4651,21.4953,21.344,21.4651,152100.0
2008-09-25 10:25:00,35.44,35.49,35.32,35.4,145400.0,21.459,21.4893,21.3863,21.4348,145400.0
2008-09-25 10:30:00,35.42,35.59,35.4,35.51,249700.0,21.4469,21.5498,21.4348,21.5014,249700.0
2008-09-25 10:35:00,35.5,35.64,35.34,35.59,231600.0,21.4953,21.5801,21.3984,21.5498,231600.0
2008-09-25 10:40:00,35.59,35.74,35.56,35.72,195800.0,21.5498,21.6406,21.5317,21.6285,195800.0
2008-09-25 10:45:00,35.72,35.88,35.71,35.8,125500.0,21.6285,21.7254,21.6225,21.677,125500.0
2008-09-25 10:50:00,35.8,35.93,35.58,35.91,145100.0,21.677,21.7557,21.5438,21.7436,145100.0
2008-09-25 10:55:00,35.89,35.92,35.8,35.84,182700.0,21.7315,21.7496,21.677,21.7012,182700.0
2008-09-25 11:00:00,35.84,35.9,35.72,35.79,137600.0,21.7012,21.7375,21.6285,21.6709,137600.0
2008-09-25 11:05:00,35.8,35.84,35.51,35.56,131800.0,21.677,21.7012,21.5014,21.5317,131800.0
2008-09-25 11:10:00,35.57,35.7,35.54,35.59,93000.0,21.5377,21.6164,21.5195,21.5498,93000.0
2008-09-25 11:15:00,35.6,35.68,35.45,35.56,89200.0,21.5559,21.6043,21.4651,21.5317,89200.0
2008-09-25 11:20:00,35.55,35.83,35.54,35.83,120100.0,21.5256,21.6951,21.5195,21.6951,120100.0
2008-09-25 11:25:00,35.8,35.96,35.77,35.86,106400.0,21.677,21.7739,21.6588,21.7133,106400.0
2008-09-25 11:30:00,35.87,35.98,35.72,35.74,124200.0,21.7194,21.786,21.6285,21.6406,124200.0
2008-09-25 11:35:00,35.73,35.78,35.59,35.66,97200.0,21.6346,21.6649,21.5498,21.5922,97200.0
2008-09-25 11:40:00,35.65,35.74,35.65,35.74,116000.0,21.5862,21.6406,21.5862,21.6406,116000.0
2008-09-25 11:45:00,35.75,35.97,35.71,35.91,111900.0,21.6467,21.7799,21.6225,21.7436,111900.0
2008-09-25 11:50:00,35.9,35.91,35.86,35.87,92300.0,21.7375,21.7436,21.7133,21.7194,92300.0
2008-09-25 11:55:00,35.86,35.95,35.76,35.91,135800.0,21.7133,21.7678,21.6528,21.7436,135800.0
2008-09-25 12:00:00,35.9,36.0,35.89,36.0,129600.0,21.7375,21.7981,21.7315,21.7981,129600.0
2008-09-25 12:05:00,36.0,36.0,35.93,35.96,153400.0,21.7981,21.7981,21.7557,21.7739,153400.0
2008-09-25 12:10:00,35.96,36.0,35.9,35.99,172700.0,21.7739,21.7981,21.7375,21.792,172700.0
2008-09-25 12:15:00,35.98,36.09,35.98,36.07,229100.0,21.786,21.8526,21.786,21.8405,229100.0
2008-09-25 12:20:00,36.09,36.1,35.95,36.02,124700.0,21.8526,21.8586,21.7678,21.8102,124700.0
2008-09-25 12:25:00,36.02,36.09,35.93,35.98,113400.0,21.8102,21.8526,21.7557,21.786,113400.0
2008-09-25 12:30:00,35.99,36.14,35.95,36.13,375000.0,21.792,21.8828,21.7678,21.8768,375000.0
2008-09-25 12:35:00,36.12,36.25,36.11,36.24,130700.0,21.8707,21.9495,21.8647,21.9434,130700.0
2008-09-25 12:40:00,36.25,36.25,36.1,36.17,131300.0,21.9495,21.9495,21.8586,21.901,131300.0
2008-09-25 12:45:00,36.18,36.25,36.05,36.11,170400.0,21.9071,21.9495,21.8284,21.8647,170400.0
2008-09-25 12:50:00,36.12,36.14,35.98,36.0,205300.0,21.8707,21.8828,21.786,21.7981,205300.0
2008-09-25 12:55:00,36.0,36.12,35.99,36.08,243800.0,21.7981,21.8707,21.792,21.8465,243800.0
2008-09-25 13:00:00,36.08,36.23,36.06,36.23,453300.0,21.8465,21.9373,21.8344,21.9373,453300.0
2008-09-25 13:05:00,36.23,36.25,36.08,36.12,383400.0,21.9373,21.9495,21.8465,21.8707,383400.0
2008-09-25 13:10:00,36.11,36.12,35.88,36.04,186800.0,21.8647,21.8707,21.7254,21.8223,186800.0
2008-09-25 13:15:00,36.03,36.04,35.93,35.95,237600.0,21.8162,21.8223,21.7557,21.7678,237600.0
2008-09-25 13:20:00,35.96,36.02,35.9,35.94,182400.0,21.7739,21.8102,21.7375,21.7617,182400.0
2008-09-25 13:25:00,35.93,36.1,35.93,36.08,137700.0,21.7557,21.8586,21.7557,21.8465,137700.0
2008-09-25 13:30:00,36.08,36.22,36.05,36.2,292100.0,21.8465,21.9313,21.8284,21.9192,292100.0
2008-09-25 13:35:00,36.2,36.21,36.1,36.2,178400.0,21.9192,21.9252,21.8586,21.9192,178400.0
2008-09-25 13:40:00,36.19,36.22,36.03,36.1,154400.0,21.9131,21.9313,21.8162,21.8586,154400.0
2008-09-25 13:45:00,36.1,36.2,35.93,36.0,122600.0,21.8586,21.9192,21.7557,21.7981,122600.0
2008-09-25 13:50:00,36.0,36.04,35.93,36.0,121400.0,21.7981,21.8223,21.7557,21.7981,121400.0
2008-09-25 13:55:00,36.0,36.01,35.82,35.92,129000.0,21.7981,21.8041,21.6891,21.7496,129000.0
2008-09-25 14:00:00,35.92,35.93,35.82,35.85,122500.0,21.7496,21.7557,21.6891,21.7073,122500.0
2008-09-25 14:05:00,35.83,35.87,35.59,35.66,211900.0,21.6951,21.7194,21.5498,21.5922,211900.0
2008-09-25 14:10:00,35.66,35.69,35.54,35.55,89500.0,21.5922,21.6104,21.5195,21.5256,89500.0
2008-09-25 14:15:00,35.55,35.62,35.48,35.57,211900.0,21.5256,21.568,21.4832,21.5377,211900.0
2008-09-25 14:20:00,35.57,35.57,35.24,35.39,186500.0,21.5377,21.5377,21.3379,21.4287,186500.0
2008-09-25 14:25:00,35.42,35.7,35.35,35.66,93100.0,21.4469,21.6164,21.4045,21.5922,93100.0
2008-09-25 14:30:00,35.65,35.9,35.6,35.79,91300.0,21.5862,21.7375,21.5559,21.6709,91300.0
2008-09-25 14:35:00,35.79,35.84,35.76,35.81,75600.0,21.6709,21.7012,21.6528,21.683,75600.0
2008-09-25 14:40:00,35.81,35.81,35.46,35.56,135300.0,21.683,21.683,21.4711,21.5317,135300.0
2008-09-25 14:45:00,35.56,35.67,35.5,35.51,81900.0,21.5317,21.5983,21.4953,21.5014,81900.0
2008-09-25 14:50:00,35.5,35.6,35.47,35.52,127800.0,21.4953,21.5559,21.4772,21.5074,127800.0
2008-09-25 14:55:00,35.54,35.82,35.49,35.77,148800.0,21.5195,21.6891,21.4893,21.6588,148800.0
2008-09-25 15:00:00,35.76,35.85,35.69,35.76,105100.0,21.6528,21.7073,21.6104,21.6528,105100.0
2008-09-25 15:05:00,35.75,35.81,35.63,35.77,95800.0,21.6467,21.683,21.574,21.6588,95800.0
2008-09-25 15:10:00,35.79,35.87,35.67,35.67,91900.0,21.6709,21.7194,21.5983,21.5983,91900.0
2008-09-25 15:15:00,35.68,35.96,35.59,35.88,169100.0,21.6043,21.7739,21.5498,21.7254,169100.0
2008-09-25 15:20:00,35.88,35.99,35.78,35.94,137100.0,21.7254,21.792,21.6649,21.7617,137100.0
2008-09-25 15:25:00,35.94,35.99,35.74,35.77,215800.0,21.7617,21.792,21.6406,21.6588,215800.0
2008-09-25 15:30:00,35.75,35.86,35.7,35.77,164000.0,21.6467,21.7133,21.6164,21.6588,164000.0
2008-09-25 15:35:00,35.77,35.85,35.66,35.71,306000.0,21.6588,21.7073,21.5922,21.6225,306000.0
2008-09-25 15:40:00,35.73,35.73,35.42,35.49,212100.0,21.6346,21.6346,21.4469,21.4893,212100.0
2008-09-25 15:45:00,35.49,35.73,35.48,35.67,235900.0,21.4893,21.6346,21.4832,21.5983,235900.0
2008-09-25 15:50:00,35.67,35.68,35.56,35.57,355900.0,21.5983,21.6043,21.5317,21.5377,355900.0
2008-09-25 15:55:00,35.56,35.73,35.45,35.7,539700.0,21.5317,21.6346,21.4651,21.6164,539700.0
2008-09-26 09:30:00,34.36,34.88,34.06,34.61,414100.0,21.0493,21.3679,20.8655,21.2025,414100.0
2008-09-26 09:35:00,34.61,35.06,34.58,34.88,321800.0,21.2025,21.4781,21.1841,21.3679,321800.0
2008-09-26 09:40:00,34.89,35.53,34.82,35.31,213800.0,21.374,21.7661,21.3311,21.6313,213800.0
2008-09-26 09:45:00,35.32,35.56,35.01,35.38,237000.0,21.6374,21.7844,21.4475,21.6742,237000.0
2008-09-26 09:50:00,35.36,35.41,35.04,35.19,315000.0,21.6619,21.6926,21.4659,21.5578,315000.0
2008-09-26 09:55:00,35.19,35.49,35.07,35.1,347000.0,21.5578,21.7416,21.4843,21.5026,347000.0
2008-09-26 10:00:00,35.1,35.55,35.1,35.52,252600.0,21.5026,21.7783,21.5026,21.7599,252600.0
2008-09-26 10:05:00,35.52,35.52,34.91,35.13,278200.0,21.7599,21.7599,21.3862,21.521,278200.0
2008-09-26 10:10:00,35.14,35.16,35.0,35.05,239800.0,21.5271,21.5394,21.4414,21.472,239800.0
2008-09-26 10:15:00,35.06,35.13,35.0,35.12,78900.0,21.4781,21.521,21.4414,21.5149,78900.0
2008-09-26 10:20:00,35.13,35.31,35.1,35.3,121100.0,21.521,21.6313,21.5026,21.6252,121100.0
2008-09-26 10:25:00,35.31,35.44,35.3,35.38,149200.0,21.6313,21.7109,21.6252,21.6742,149200.0
2008-09-26 10:30:00,35.38,35.41,35.21,35.35,88400.0,21.6742,21.6926,21.57,21.6558,88400.0
2008-09-26 10:35:00,35.35,35.43,35.2,35.35,132700.0,21.6558,21.7048,21.5639,21.6558,132700.0
2008-09-26 10:40:00,35.38,35.45,35.26,35.27,83800.0,21.6742,21.7171,21.6007,21.6068,83800.0
2008-09-26 10:45:00,35.29,35.34,35.13,35.21,82900.0,21.619,21.6497,21.521,21.57,82900.0
2008-09-26 10:50:00,35.21,35.28,35.16,35.18,91900.0,21.57,21.6129,21.5394,21.5517,91900.0
2008-09-26 10:55:00,35.18,35.51,35.13,35.25,239000.0,21.5517,21.7538,21.521,21.5945,239000.0
2008-09-26 11:00:00,35.25,35.4,35.19,35.22,137600.0,21.5945,21.6864,21.5578,21.5762,137600.0
2008-09-26 11:05:00,35.22,35.4,35.2,35.34,197600.0,21.5762,21.6864,21.5639,21.6497,197600.0
2008-09-26 11:10:00,35.34,35.35,35.13,35.15,139100.0,21.6497,21.6558,21.521,21.5333,139100.0
2008-09-26 11:15:00,35.15,35.29,35.05,35.21,147200.0,21.5333,21.619,21.472,21.57,147200.0
2008-09-26 11:20:00,35.21,35.21,34.95,35.1,110900.0,21.57,21.57,21.4108,21.5026,110900.0
2008-09-26 11:25:00,35.1,35.14,34.95,34.99,106800.0,21.5026,21.5271,21.4108,21.4353,106800.0
2008-09-26 11:30:00,35.0,35.04,34.75,34.98,163000.0,21.4414,21.4659,21.2882,21.4291,163000.0
2008-09-26 11:35:00,34.97,35.01,34.86,34.89,131300.0,21.423,21.4475,21.3556,21.374,131300.0
2008-09-26 11:40:00,34.9,34.94,34.82,34.92,66200.0,21.3801,21.4046,21.3311,21.3924,66200.0
2008-09-26 11:45:00,34.93,35.05,34.93,34.97,111800.0,21.3985,21.472,21.3985,21.423,111800.0
2008-09-26 11:50:00,34.97,34.99,34.86,34.98,83900.0,21.423,21.4353,21.3556,21.4291,83900.0
2008-09-26 11:55:00,34.99,35.04,34.9,34.95,65400.0,21.4353,21.4659,21.3801,21.4108,65400.0
2008-09-26 12:00:00,34.96,35.13,34.9,35.12,62400.0,21.4169,21.521,21.3801,21.5149,62400.0
2008-09-26 12:05:00,35.1,35.25,34.97,35.17,78600.0,21.5026,21.5945,21.423,21.5455,78600.0
2008-09-26 12:10:00,35.15,35.26,35.07,35.08,124400.0,21.5333,21.6007,21.4843,21.4904,124400.0
2008-09-26 12:15:00,35.08,35.15,34.86,34.86,189700.0,21.4904,21.5333,21.3556,21.3556,189700.0
2008-09-26 12:20:00,34.86,35.0,34.83,35.0,92700.0,21.3556,21.4414,21.3372,21.4414,92700.0
2008-09-26 12:25:00,34.99,35.05,34.86,34.89,97400.0,21.4353,21.472,21.3556,21.374,97400.0
2008-09-26 12:30:00,34.89,34.97,34.83,34.93,261500.0,21.374,21.423,21.3372,21.3985,261500.0
2008-09-26 12:35:00,34.93,35.04,34.8,35.02,133100.0,21.3985,21.4659,21.3189,21.4536,133100.0
2008-09-26 12:40:00,35.03,35.1,34.97,35.01,125700.0,21.4598,21.5026,21.423,21.4475,125700.0
2008-09-26 12:45:00,35.02,35.2,35.02,35.09,127800.0,21.4536,21.5639,21.4536,21.4965,127800.0
2008-09-26 12:50:00,35.09,35.3,35.05,35.28,86200.0,21.4965,21.6252,21.472,21.6129,86200.0
2008-09-26 12:55:00,35.28,35.51,35.26,35.49,203700.0,21.6129,21.7538,21.6007,21.7416,203700.0
2008-09-26 13:00:00,35.49,35.55,35.36,35.55,145800.0,21.7416,21.7783,21.6619,21.7783,145800.0
2008-09-26 13:05:00,35.55,35.72,35.54,35.6,267300.0,21.7783,21.8825,21.7722,21.809,267300.0
2008-09-26 13:10:00,35.61,35.72,35.39,35.42,231300.0,21.8151,21.8825,21.6803,21.6987,231300.0
2008-09-26 13:15:00,35.43,35.7,35.35,35.62,172800.0,21.7048,21.8702,21.6558,21.8212,172800.0
2008-09-26 13:20:00,35.62,35.63,35.49,35.58,102700.0,21.8212,21.8273,21.7416,21.7967,102700.0
2008-09-26 13:25:00,35.58,35.7,35.55,35.68,156200.0,21.7967,21.8702,21.7783,21.858,156200.0
2008-09-26 13:30:00,35.68,35.72,35.55,35.67,281400.0,21.858,21.8825,21.7783,21.8518,281400.0
2008-09-26 13:35:00,35.66,35.77,35.6,35.65,137300.0,21.8457,21.9131,21.809,21.8396,137300.0
2008-09-26 13:40:00,35.65,35.85,35.64,35.79,268200.0,21.8396,21.9621,21.8335,21.9253,268200.0
2008-09-26 13:45:00,35.79,36.0,35.78,35.94,285700.0,21.9253,22.054,21.9192,22.0172,285700.0
2008-09-26 13:50:00,35.94,36.0,35.93,35.95,224600.0,22.0172,22.054,22.0111,22.0234,224600.0
2008-09-26 13:55:00,35.95,35.95,35.7,35.74,140400.0,22.0234,22.0234,21.8702,21.8947,140400.0
2008-09-26 14:00:00,35.74,35.75,35.37,35.48,189700.0,21.8947,21.9008,21.668,21.7354,189700.0
2008-09-26 14:05:00,35.48,35.6,35.44,35.55,199400.0,21.7354,21.809,21.7109,21.7783,199400.0
2008-09-26 14:10:00,35.51,35.88,35.49,35.74,154400.0,21.7538,21.9805,21.7416,21.8947,154400.0
2008-09-26 14:15:00,35.74,36.0,35.73,35.98,185500.0,21.8947,22.054,21.8886,22.0417,185500.0
2008-09-26 14:20:00,35.97,36.01,35.75,35.75,171100.0,22.0356,22.0601,21.9008,21.9008,171100.0
2008-09-26 14:25:00,35.75,35.87,35.68,35.79,157100.0,21.9008,21.9744,21.858,21.9253,157100.0
2008-09-26 14:30:00,35.79,36.04,35.76,35.79,137400.0,21.9253,22.0785,21.907,21.9253,137400.0
2008-09-26 14:35:00,35.79,35.99,35.75,35.88,94000.0,21.9253,22.0479,21.9008,21.9805,94000.0
2008-09-26 14:40:00,35.87,35.89,35.76,35.81,111100.0,21.9744,21.9866,21.907,21.9376,111100.0
2008-09-26 14:45:00,35.81,35.95,35.81,35.86,162000.0,21.9376,22.0234,21.9376,21.9682,162000.0
2008-09-26 14:50:00,35.85,35.91,35.82,35.9,184900.0,21.9621,21.9989,21.9437,21.9927,184900.0
2008-09-26 14:55:00,35.9,35.91,35.76,35.77,219900.0,21.9927,21.9989,21.907,21.9131,219900.0
2008-09-26 15:00:00,35.77,35.8,35.65,35.66,145000.0,21.9131,21.9315,21.8396,21.8457,145000.0
2008-09-26 15:05:00,35.67,35.72,35.43,35.56,269900.0,21.8518,21.8825,21.7048,21.7844,269900.0
2008-09-26 15:10:00,35.56,35.72,35.54,35.68,164500.0,21.7844,21.8825,21.7722,21.858,164500.0
2008-09-26 15:15:00,35.67,35.73,35.65,35.66,128200.0,21.8518,21.8886,21.8396,21.8457,128200.0
2008-09-26 15:20:00,35.67,35.89,35.64,35.68,439600.0,21.8518,21.9866,21.8335,21.858,439600.0
2008-09-26 15:25:00,35.68,36.0,35.6,35.78,433000.0,21.858,22.054,21.809,21.9192,433000.0
2008-09-26 15:30:00,35.78,36.01,35.78,35.99,575100.0,21.9192,22.0601,21.9192,22.0479,575100.0
2008-09-26 15:35:00,35.99,36.0,35.81,35.86,485000.0,22.0479,22.054,21.9376,21.9682,485000.0
2008-09-26 15:40:00,35.86,36.08,35.75,36.08,592200.0,21.9682,22.103,21.9008,22.103,592200.0
2008-09-26 15:45:00,36.08,36.11,35.99,36.01,454600.0,22.103,22.1214,22.0479,22.0601,454600.0
2008-09-26 15:50:00,36.0,36.05,35.84,35.97,500900.0,22.054,22.0846,21.956,22.0356,500900.0
2008-09-26 15:55:00,35.96,36.27,35.89,35.91,833400.0,22.0295,22.2194,21.9866,21.9989,833400.0
2008-09-29 09:30:00,36.1,36.4,34.62,35.44,321200.0,22.1153,22.299,21.2086,21.7109,321200.0
2008-09-29 09:35:00,35.45,36.3,35.4,36.06,373900.0,21.7171,22.2378,21.6864,22.0908,373900.0
2008-09-29 09:40:00,36.04,36.22,35.87,36.17,337200.0,22.0785,22.1888,21.9744,22.1581,337200.0
2008-09-29 09:45:00,36.17,36.18,35.79,35.99,179300.0,22.1581,22.1643,21.9253,22.0479,179300.0
2008-09-29 09:50:00,36.0,36.01,35.5,35.51,377800.0,22.054,22.0601,21.7477,21.7538,377800.0
2008-09-29 09:55:00,35.55,35.99,35.28,35.72,275400.0,21.7783,22.0479,21.6129,21.8825,275400.0
2008-09-29 10:00:00,35.71,36.0,35.71,35.72,521700.0,21.8763,22.054,21.8763,21.8825,521700.0
2008-09-29 10:05:00,35.71,36.0,35.57,35.58,278700.0,21.8763,22.054,21.7906,21.7967,278700.0
2008-09-29 10:10:00,35.58,35.66,35.35,35.39,254200.0,21.7967,21.8457,21.6558,21.6803,254200.0
2008-09-29 10:15:00,35.39,35.51,34.65,35.12,267600.0,21.6803,21.7538,21.227,21.5149,267600.0
2008-09-29 10:20:00,35.12,35.7,34.93,35.59,180200.0,21.5149,21.8702,21.3985,21.8028,180200.0
2008-09-29 10:25:00,35.55,36.0,35.55,35.76,261400.0,21.7783,22.054,21.7783,21.907,261400.0
2008-09-29 10:30:00,35.78,35.9,35.55,35.74,191800.0,21.9192,21.9927,21.7783,21.8947,191800.0
2008-09-29 10:35:00,35.75,35.93,35.73,35.81,207000.0,21.9008,22.0111,21.8886,21.9376,207000.0
2008-09-29 10:40:00,35.8,35.86,35.45,35.64,119500.0,21.9315,21.9682,21.7171,21.8335,119500.0
2008-09-29 10:45:00,35.68,36.0,35.65,35.93,245600.0,21.858,22.054,21.8396,22.0111,245600.0
2008-09-29 10:50:00,35.93,36.02,35.93,35.97,182600.0,22.0111,22.0662,22.0111,22.0356,182600.0
2008-09-29 10:55:00,35.97,35.97,35.8,35.89,160800.0,22.0356,22.0356,21.9315,21.9866,160800.0
2008-09-29 11:00:00,35.88,36.01,35.81,35.87,185800.0,21.9805,22.0601,21.9376,21.9744,185800.0
2008-09-29 11:05:00,35.89,36.24,35.85,36.2,283500.0,21.9866,22.201,21.9621,22.1765,283500.0
2008-09-29 11:10:00,36.2,36.22,35.76,35.83,177700.0,22.1765,22.1888,21.907,21.9499,177700.0
2008-09-29 11:15:00,35.84,35.88,35.63,35.84,148300.0,21.956,21.9805,21.8273,21.956,148300.0
2008-09-29 11:20:00,35.83,35.9,35.77,35.77,129800.0,21.9499,21.9927,21.9131,21.9131,129800.0
2008-09-29 11:25:00,35.77,36.0,35.76,35.77,129600.0,21.9131,22.054,21.907,21.9131,129600.0
2008-09-29 11:30:00,35.77,35.87,35.63,35.67,162400.0,21.9131,21.9744,21.8273,21.8518,162400.0
2008-09-29 11:35:00,35.68,35.9,35.54,35.84,165500.0,21.858,21.9927,21.7722,21.956,165500.0
2008-09-29 11:40:00,35.83,35.89,35.62,35.73,97500.0,21.9499,21.9866,21.8212,21.8886,97500.0
2008-09-29 11:45:00,35.73,36.0,35.7,35.83,198000.0,21.8886,22.054,21.8702,21.9499,198000.0
2008-09-29 11:50:00,35.84,36.0,35.77,35.86,102800.0,21.956,22.054,21.9131,21.9682,102800.0
2008-09-29 11:55:00,35.84,36.0,35.67,35.69,137000.0,21.956,22.054,21.8518,21.8641,137000.0
2008-09-29 12:00:00,35.67,35.92,35.55,35.7,98300.0,21.8518,22.005,21.7783,21.8702,98300.0
2008-09-29 12:05:00,35.7,35.78,35.64,35.74,70300.0,21.8702,21.9192,21.8335,21.8947,70300.0
2008-09-29 12:10:00,35.74,35.82,35.67,35.67,108900.0,21.8947,21.9437,21.8518,21.8518,108900.0
2008-09-29 12:15:00,35.66,35.84,35.22,35.26,107200.0,21.8457,21.956,21.5762,21.6007,107200.0
2008-09-29 12:20:00,35.26,35.76,35.24,35.73,115700.0,21.6007,21.907,21.5884,21.8886,115700.0
2008-09-29 12:25:00,35.71,35.85,35.57,35.75,110600.0,21.8763,21.9621,21.7906,21.9008,110600.0
2008-09-29 12:30:00,35.75,36.0,35.52,36.0,317800.0,21.9008,22.054,21.7599,22.054,317800.0
2008-09-29 12:35:00,36.0,36.13,35.72,35.92,304800.0,22.054,22.1336,21.8825,22.005,304800.0
2008-09-29 12:40:00,35.92,36.0,35.76,35.95,96400.0,22.005,22.054,21.907,22.0234,96400.0
2008-09-29 12:45:00,35.96,36.01,35.76,35.97,165100.0,22.0295,22.0601,21.907,22.0356,165100.0
2008-09-29 12:50:00,35.97,36.01,35.91,35.96,139100.0,22.0356,22.0601,21.9989,22.0295,139100.0
2008-09-29 12:55:00,35.96,36.01,35.89,35.99,171300.0,22.0295,22.0601,21.9866,22.0479,171300.0
2008-09-29 13:00:00,35.99,36.03,35.88,35.96,162500.0,22.0479,22.0724,21.9805,22.0295,162500.0
2008-09-29 13:05:00,35.95,35.98,35.82,35.93,257300.0,22.0234,22.0417,21.9437,22.0111,257300.0
2008-09-29 13:10:00,35.93,36.0,35.84,36.0,191600.0,22.0111,22.054,21.956,22.054,191600.0
2008-09-29 13:15:00,36.0,36.1,35.97,36.04,215100.0,22.054,22.1153,22.0356,22.0785,215100.0
2008-09-29 13:20:00,36.04,36.25,35.99,36.07,252100.0,22.0785,22.2071,22.0479,22.0969,252100.0
2008-09-29 13:25:00,36.06,36.5,36.02,36.47,377900.0,22.0908,22.3603,22.0662,22.3419,377900.0
2008-09-29 13:30:00,36.47,36.51,36.38,36.49,262400.0,22.3419,22.3664,22.2868,22.3542,262400.0
2008-09-29 13:35:00,36.49,36.49,35.54,36.03,243400.0,22.3542,22.3542,21.7722,22.0724,243400.0
2008-09-29 13:40:00,35.98,36.0,34.0,34.22,356600.0,22.0417,22.054,20.8288,20.9635,356600.0
2008-09-29 13:45:00,34.22,34.62,33.22,34.05,511300.0,20.9635,21.2086,20.3509,20.8594,511300.0
2008-09-29 13:50:00,34.05,35.35,33.5,35.25,413400.0,20.8594,21.6558,20.5225,21.5945,413400.0
2008-09-29 13:55:00,35.18,35.64,33.85,34.58,235200.0,21.5517,21.8335,20.7369,21.1841,235200.0
2008-09-29 14:00:00,34.63,35.21,34.51,35.17,213000.0,21.2147,21.57,21.1412,21.5455,213000.0
2008-09-29 14:05:00,35.16,35.37,33.05,33.83,570400.0,21.5394,21.668,20.2468,20.7246,570400.0
2008-09-29 14:10:00,33.7,34.59,33.4,34.42,342900.0,20.645,21.1902,20.4612,21.0861,342900.0
2008-09-29 14:15:00,34.4,35.45,34.38,35.33,384300.0,21.0738,21.7171,21.0616,21.6435,384300.0
2008-09-29 14:20:00,35.32,35.97,34.73,35.15,306000.0,21.6374,22.0356,21.276,21.5333,306000.0
2008-09-29 14:25:00,35.27,35.35,34.83,35.16,133200.0,21.6068,21.6558,21.3372,21.5394,133200.0
2008-09-29 14:30:00,35.15,35.18,34.86,34.95,143800.0,21.5333,21.5517,21.3556,21.4108,143800.0
2008-09-29 14:35:00,34.98,35.15,34.83,35.01,100300.0,21.4291,21.5333,21.3372,21.4475,100300.0
2008-09-29 14:40:00,34.98,35.15,34.91,35.09,189900.0,21.4291,21.5333,21.3862,21.4965,189900.0
2008-09-29 14:45:00,35.05,35.25,34.86,34.86,98800.0,21.472,21.5945,21.3556,21.3556,98800.0
2008-09-29 14:50:00,34.88,35.39,34.86,35.35,83500.0,21.3679,21.6803,21.3556,21.6558,83500.0
2008-09-29 14:55:00,35.34,35.6,35.13,35.4,168300.0,21.6497,21.809,21.521,21.6864,168300.0
2008-09-29 15:00:00,35.55,35.95,35.36,35.65,125100.0,21.7783,22.0234,21.6619,21.8396,125100.0
2008-09-29 15:05:00,35.6,35.82,34.49,34.6,194200.0,21.809,21.9437,21.129,21.1963,194200.0
2008-09-29 15:10:00,34.45,35.05,34.42,34.74,121900.0,21.1044,21.472,21.0861,21.2821,121900.0
2008-09-29 15:15:00,34.74,34.81,34.42,34.6,118400.0,21.2821,21.325,21.0861,21.1963,118400.0
2008-09-29 15:20:00,34.55,34.57,34.0,34.0,157400.0,21.1657,21.178,20.8288,20.8288,157400.0
2008-09-29 15:25:00,34.01,34.02,33.4,33.41,259700.0,20.8349,20.841,20.4612,20.4673,259700.0
2008-09-29 15:30:00,33.42,33.71,33.34,33.69,294200.0,20.4735,20.6511,20.4244,20.6389,294200.0
2008-09-29 15:35:00,33.73,34.16,33.5,34.06,284100.0,20.6634,20.9268,20.5225,20.8655,284100.0
2008-09-29 15:40:00,34.06,34.94,34.02,34.76,282300.0,20.8655,21.4046,20.841,21.2944,282300.0
2008-09-29 15:45:00,34.75,34.98,34.09,34.8,172600.0,21.2882,21.4291,20.8839,21.3189,172600.0
2008-09-29 15:50:00,34.81,34.95,34.34,34.6,300600.0,21.325,21.4108,21.0371,21.1963,300600.0
2008-09-29 15:55:00,34.6,35.0,34.31,34.38,309300.0,21.1963,21.4414,21.0187,21.0616,309300.0
2008-09-30 09:30:00,33.79,34.75,33.48,33.5,682600.0,20.7001,21.2882,20.5102,20.5225,682600.0
2008-09-30 09:35:00,33.52,33.88,33.36,33.44,528600.0,20.5347,20.7553,20.4367,20.4857,528600.0
2008-09-30 09:40:00,33.43,34.35,33.41,34.3,298100.0,20.4796,21.0432,20.4673,21.0126,298100.0
2008-09-30 09:45:00,34.27,34.3,33.95,33.96,248800.0,20.9942,21.0126,20.7981,20.8043,248800.0
2008-09-30 09:50:00,33.96,34.25,33.96,34.16,196500.0,20.8043,20.9819,20.8043,20.9268,196500.0
2008-09-30 09:55:00,34.14,34.2,34.01,34.03,126800.0,20.9145,20.9513,20.8349,20.8472,126800.0
2008-09-30 10:00:00,34.04,34.17,33.74,34.1,215900.0,20.8533,20.9329,20.6695,20.89,215900.0
2008-09-30 10:05:00,34.1,34.37,34.06,34.1,222900.0,20.89,21.0554,20.8655,20.89,222900.0
2008-09-30 10:10:00,34.1,34.33,34.01,34.23,315200.0,20.89,21.0309,20.8349,20.9697,315200.0
2008-09-30 10:15:00,34.23,34.42,34.18,34.3,224900.0,20.9697,21.0861,20.939,21.0126,224900.0
2008-09-30 10:20:00,34.29,34.6,34.25,34.49,176600.0,21.0064,21.1963,20.9819,21.129,176600.0
2008-09-30 10:25:00,34.47,34.55,34.3,34.3,212800.0,21.1167,21.1657,21.0126,21.0126,212800.0
2008-09-30 10:30:00,34.29,34.73,34.28,34.65,185700.0,21.0064,21.276,21.0003,21.227,185700.0
2008-09-30 10:35:00,34.66,34.84,34.64,34.72,157900.0,21.2331,21.3434,21.2208,21.2699,157900.0
2008-09-30 10:40:00,34.74,34.93,34.63,34.84,171600.0,21.2821,21.3985,21.2147,21.3434,171600.0
2008-09-30 10:45:00,34.86,34.95,34.8,34.8,232800.0,21.3556,21.4108,21.3189,21.3189,232800.0
2008-09-30 10:50:00,34.78,34.79,34.59,34.61,168900.0,21.3066,21.3127,21.1902,21.2025,168900.0
2008-09-30 10:55:00,34.6,34.61,34.4,34.47,116400.0,21.1963,21.2025,21.0738,21.1167,116400.0
2008-09-30 11:00:00,34.47,34.51,34.23,34.3,236500.0,21.1167,21.1412,20.9697,21.0126,236500.0
2008-09-30 11:05:00,34.3,34.34,34.16,34.18,251200.0,21.0126,21.0371,20.9268,20.939,251200.0
2008-09-30 11:10:00,34.2,34.2,33.85,33.88,128300.0,20.9513,20.9513,20.7369,20.7553,128300.0
2008-09-30 11:15:00,33.88,33.93,33.72,33.8,221500.0,20.7553,20.7859,20.6572,20.7063,221500.0
2008-09-30 11:20:00,33.8,33.84,33.32,33.34,260000.0,20.7063,20.7308,20.4122,20.4244,260000.0
2008-09-30 11:25:00,33.35,33.56,33.25,33.45,141000.0,20.4306,20.5592,20.3693,20.4918,141000.0
2008-09-30 11:30:00,33.46,33.82,33.44,33.76,214100.0,20.498,20.7185,20.4857,20.6817,214100.0
2008-09-30 11:35:00,33.77,33.83,33.62,33.66,114200.0,20.6879,20.7246,20.596,20.6205,114200.0
2008-09-30 11:40:00,33.66,33.85,33.63,33.76,121900.0,20.6205,20.7369,20.6021,20.6817,121900.0
2008-09-30 11:45:00,33.78,33.9,33.73,33.88,198100.0,20.694,20.7675,20.6634,20.7553,198100.0
2008-09-30 11:50:00,33.88,33.99,33.8,33.87,182000.0,20.7553,20.8226,20.7063,20.7491,182000.0
2008-09-30 11:55:00,33.86,34.0,33.84,33.89,306000.0,20.743,20.8288,20.7308,20.7614,306000.0
2008-09-30 12:00:00,33.91,34.0,33.61,33.68,179600.0,20.7736,20.8288,20.5899,20.6327,179600.0
2008-09-30 12:05:00,33.69,33.9,33.68,33.81,120900.0,20.6389,20.7675,20.6327,20.7124,120900.0
2008-09-30 12:10:00,33.81,33.89,33.75,33.81,50100.0,20.7124,20.7614,20.6756,20.7124,50100.0
2008-09-30 12:15:00,33.8,33.86,33.75,33.85,31600.0,20.7063,20.743,20.6756,20.7369,31600.0
2008-09-30 12:20:00,33.84,33.88,33.78,33.86,59900.0,20.7308,20.7553,20.694,20.743,59900.0
2008-09-30 12:25:00,33.86,33.94,33.81,33.85,60600.0,20.743,20.792,20.7124,20.7369,60600.0
2008-09-30 12:30:00,33.84,33.93,33.81,33.87,82200.0,20.7308,20.7859,20.7124,20.7491,82200.0
2008-09-30 12:35:00,33.87,34.14,33.8,33.83,103000.0,20.7491,20.9145,20.7063,20.7246,103000.0
2008-09-30 12:40:00,33.84,34.0,33.84,34.0,50500.0,20.7308,20.8288,20.7308,20.8288,50500.0
2008-09-30 12:45:00,34.0,34.0,33.76,33.98,120800.0,20.8288,20.8288,20.6817,20.8165,120800.0
2008-09-30 12:50:00,33.97,34.15,33.95,34.08,298100.0,20.8104,20.9207,20.7981,20.8778,298100.0
2008-09-30 12:55:00,34.1,34.56,34.05,34.53,176100.0,20.89,21.1718,20.8594,21.1535,176100.0
2008-09-30 13:00:00,34.54,34.6,34.42,34.46,236400.0,21.1596,21.1963,21.0861,21.1106,236400.0
2008-09-30 13:05:00,34.46,34.49,34.44,34.45,51600.0,21.1106,21.129,21.0983,21.1044,51600.0
2008-09-30 13:10:00,34.45,34.53,34.28,34.48,144700.0,21.1044,21.1535,21.0003,21.1228,144700.0
2008-09-30 13:15:00,34.48,34.6,34.43,34.49,98700.0,21.1228,21.1963,21.0922,21.129,98700.0
2008-09-30 13:20:00,34.5,34.55,34.27,34.49,105900.0,21.1351,21.1657,20.9942,21.129,105900.0
2008-09-30 13:25:00,34.5,34.59,34.48,34.58,177900.0,21.1351,21.1902,21.1228,21.1841,177900.0
2008-09-30 13:30:00,34.58,34.83,34.48,34.6,253500.0,21.1841,21.3372,21.1228,21.1963,253500.0
2008-09-30 13:35:00,34.6,34.82,34.5,34.74,249600.0,21.1963,21.3311,21.1351,21.2821,249600.0
2008-09-30 13:40:00,34.74,34.84,34.57,34.61,125800.0,21.2821,21.3434,21.178,21.2025,125800.0
2008-09-30 13:45:00,34.62,34.73,34.61,34.72,67300.0,21.2086,21.276,21.2025,21.2699,67300.0
2008-09-30 13:50:00,34.72,34.79,34.64,34.71,119700.0,21.2699,21.3127,21.2208,21.2637,119700.0
2008-09-30 13:55:00,34.7,34.73,34.53,34.69,158000.0,21.2576,21.276,21.1535,21.2515,158000.0
2008-09-30 14:00:00,34.7,34.7,34.34,34.42,299400.0,21.2576,21.2576,21.0371,21.0861,299400.0
2008-09-30 14:05:00,34.42,34.56,34.42,34.47,136100.0,21.0861,21.1718,21.0861,21.1167,136100.0
2008-09-30 14:10:00,34.48,34.6,34.4,34.51,173400.0,21.1228,21.1963,21.0738,21.1412,173400.0
2008-09-30 14:15:00,34.52,34.56,34.29,34.32,194100.0,21.1473,21.1718,21.0064,21.0248,194100.0
2008-09-30 14:20:00,34.32,34.5,34.28,34.49,224700.0,21.0248,21.1351,21.0003,21.129,224700.0
2008-09-30 14:25:00,34.5,34.51,34.31,34.34,260900.0,21.1351,21.1412,21.0187,21.0371,260900.0
2008-09-30 14:30:00,34.34,34.42,34.23,34.26,187300.0,21.0371,21.0861,20.9697,20.9881,187300.0
2008-09-30 14:35:00,34.26,34.31,34.03,34.22,244700.0,20.9881,21.0187,20.8472,20.9635,244700.0
2008-09-30 14:40:00,34.23,34.26,34.06,34.11,166400.0,20.9697,20.9881,20.8655,20.8962,166400.0
2008-09-30 14:45:00,34.11,34.12,33.96,33.99,125300.0,20.8962,20.9023,20.8043,20.8226,125300.0
2008-09-30 14:50:00,33.99,34.2,33.99,33.99,206200.0,20.8226,20.9513,20.8226,20.8226,206200.0
2008-09-30 14:55:00,33.99,34.11,33.97,34.0,202100.0,20.8226,20.8962,20.8104,20.8288,202100.0
2008-09-30 15:00:00,34.0,34.08,33.96,34.02,261800.0,20.8288,20.8778,20.8043,20.841,261800.0
2008-09-30 15:05:00,34.01,34.05,33.97,33.97,283100.0,20.8349,20.8594,20.8104,20.8104,283100.0
2008-09-30 15:10:00,33.98,33.99,33.14,33.45,514300.0,20.8165,20.8226,20.3019,20.4918,514300.0
2008-09-30 15:15:00,33.45,33.48,33.15,33.22,256200.0,20.4918,20.5102,20.3081,20.3509,256200.0
2008-09-30 15:20:00,33.25,34.0,33.18,34.0,293900.0,20.3693,20.8288,20.3264,20.8288,293900.0
2008-09-30 15:25:00,34.0,34.2,33.82,34.17,263600.0,20.8288,20.9513,20.7185,20.9329,263600.0
2008-09-30 15:30:00,34.16,34.29,34.03,34.27,259600.0,20.9268,21.0064,20.8472,20.9942,259600.0
2008-09-30 15:35:00,34.28,35.08,34.26,35.04,571000.0,21.0003,21.4904,20.9881,21.4659,571000.0
2008-09-30 15:40:00,35.04,35.36,34.96,35.24,367800.0,21.4659,21.6619,21.4169,21.5884,367800.0
2008-09-30 15:45:00,35.24,35.97,35.21,35.92,495300.0,21.5884,22.0356,21.57,22.005,495300.0
2008-09-30 15:50:00,35.92,36.31,35.28,35.5,1021900.0,22.005,22.2439,21.6129,21.7477,1021900.0
2008-09-30 15:55:00,35.49,36.48,35.44,35.94,1201400.0,21.7416,22.348,21.7109,22.0172,1201400.0
2008-10-01 09:30:00,35.45,36.0,35.21,35.55,352400.0,21.7171,22.054,21.57,21.7783,352400.0
2008-10-01 09:35:00,35.57,36.02,35.24,35.74,309600.0,21.7906,22.0662,21.5884,21.8947,309600.0
2008-10-01 09:40:00,35.68,36.1,35.65,36.06,246100.0,21.858,22.1153,21.8396,22.0908,246100.0
2008-10-01 09:45:00,36.05,36.39,35.98,36.04,270200.0,22.0846,22.2929,22.0417,22.0785,270200.0
2008-10-01 09:50:00,36.0,36.09,35.82,36.0,267700.0,22.054,22.1091,21.9437,22.054,267700.0
2008-10-01 09:55:00,36.0,36.37,35.94,36.11,251700.0,22.054,22.2807,22.0172,22.1214,251700.0
2008-10-01 10:00:00,36.1,36.38,35.87,36.06,538700.0,22.1153,22.2868,21.9744,22.0908,538700.0
2008-10-01 10:05:00,36.06,36.08,35.66,36.02,195000.0,22.0908,22.103,21.8457,22.0662,195000.0
2008-10-01 10:10:00,36.01,36.15,35.77,36.11,270500.0,22.0601,22.1459,21.9131,22.1214,270500.0
2008-10-01 10:15:00,36.15,36.2,35.84,36.01,148800.0,22.1459,22.1765,21.956,22.0601,148800.0
2008-10-01 10:20:00,36.0,36.26,35.87,36.04,156900.0,22.054,22.2133,21.9744,22.0785,156900.0
2008-10-01 10:25:00,36.0,36.43,35.99,36.27,203700.0,22.054,22.3174,22.0479,22.2194,203700.0
2008-10-01 10:30:00,36.23,36.44,36.15,36.33,182100.0,22.1949,22.3235,22.1459,22.2562,182100.0
2008-10-01 10:35:00,36.33,36.5,36.25,36.35,298100.0,22.2562,22.3603,22.2071,22.2684,298100.0
2008-10-01 10:40:00,36.38,36.39,36.04,36.25,333800.0,22.2868,22.2929,22.0785,22.2071,333800.0
2008-10-01 10:45:00,36.25,36.5,36.11,36.17,230800.0,22.2071,22.3603,22.1214,22.1581,230800.0
2008-10-01 10:50:00,36.19,36.3,36.01,36.19,222000.0,22.1704,22.2378,22.0601,22.1704,222000.0
2008-10-01 10:55:00,36.19,36.39,36.09,36.28,128800.0,22.1704,22.2929,22.1091,22.2255,128800.0
2008-10-01 11:00:00,36.3,36.31,36.1,36.22,256900.0,22.2378,22.2439,22.1153,22.1888,256900.0
2008-10-01 11:05:00,36.22,36.44,36.15,36.4,282000.0,22.1888,22.3235,22.1459,22.299,282000.0
2008-10-01 11:10:00,36.39,36.55,36.33,36.47,258400.0,22.2929,22.3909,22.2562,22.3419,258400.0
2008-10-01 11:15:00,36.47,36.63,36.4,36.56,234600.0,22.3419,22.4399,22.299,22.3971,234600.0
2008-10-01 11:20:00,36.56,36.68,36.56,36.59,244800.0,22.3971,22.4706,22.3971,22.4154,244800.0
2008-10-01 11:25:00,36.63,36.74,36.41,36.52,390100.0,22.4399,22.5073,22.3052,22.3726,390100.0
2008-10-01 11:30:00,36.53,36.56,36.44,36.49,189900.0,22.3787,22.3971,22.3235,22.3542,189900.0
2008-10-01 11:35:00,36.5,36.75,36.5,36.68,257800.0,22.3603,22.5135,22.3603,22.4706,257800.0
2008-10-01 11:40:00,36.69,36.69,36.29,36.4,305000.0,22.4767,22.4767,22.2317,22.299,305000.0
2008-10-01 11:45:00,36.4,36.59,36.39,36.57,161500.0,22.299,22.4154,22.2929,22.4032,161500.0
2008-10-01 11:50:00,36.57,36.63,36.53,36.6,229400.0,22.4032,22.4399,22.3787,22.4216,229400.0
2008-10-01 11:55:00,36.6,36.89,36.59,36.66,223400.0,22.4216,22.5992,22.4154,22.4583,223400.0
2008-10-01 12:00:00,36.65,36.82,36.64,36.78,248800.0,22.4522,22.5563,22.4461,22.5318,248800.0
2008-10-01 12:05:00,36.78,36.8,36.71,36.75,160200.0,22.5318,22.5441,22.4889,22.5135,160200.0
2008-10-01 12:10:00,36.75,36.79,36.73,36.76,211300.0,22.5135,22.538,22.5012,22.5196,211300.0
2008-10-01 12:15:00,36.76,36.89,36.74,36.81,239100.0,22.5196,22.5992,22.5073,22.5502,239100.0
2008-10-01 12:20:00,36.81,36.83,36.7,36.76,147600.0,22.5502,22.5625,22.4828,22.5196,147600.0
2008-10-01 12:25:00,36.76,36.82,36.72,36.78,180500.0,22.5196,22.5563,22.4951,22.5318,180500.0
2008-10-01 12:30:00,36.78,36.92,36.78,36.88,334700.0,22.5318,22.6176,22.5318,22.5931,334700.0
2008-10-01 12:35:00,36.88,37.0,36.87,36.95,157300.0,22.5931,22.6666,22.587,22.636,157300.0
2008-10-01 12:40:00,36.96,36.99,36.85,36.91,235300.0,22.6421,22.6605,22.5747,22.6115,235300.0
2008-10-01 12:45:00,36.91,37.02,36.9,37.0,369000.0,22.6115,22.6789,22.6053,22.6666,369000.0
2008-10-01 12:50:00,37.0,37.04,36.76,36.8,278200.0,22.6666,22.6911,22.5196,22.5441,278200.0
2008-10-01 12:55:00,36.8,36.92,36.7,36.87,216200.0,22.5441,22.6176,22.4828,22.587,216200.0
2008-10-01 13:00:00,36.85,36.89,36.7,36.83,231000.0,22.5747,22.5992,22.4828,22.5625,231000.0
2008-10-01 13:05:00,36.83,36.93,36.75,36.84,261700.0,22.5625,22.6237,22.5135,22.5686,261700.0
2008-10-01 13:10:00,36.84,36.96,36.83,36.93,97500.0,22.5686,22.6421,22.5625,22.6237,97500.0
2008-10-01 13:15:00,36.94,37.0,36.8,36.84,156700.0,22.6298,22.6666,22.5441,22.5686,156700.0
2008-10-01 13:20:00,36.84,36.85,36.82,36.83,99300.0,22.5686,22.5747,22.5563,22.5625,99300.0
2008-10-01 13:25:00,36.83,36.86,36.8,36.83,109800.0,22.5625,22.5808,22.5441,22.5625,109800.0
2008-10-01 13:30:00,36.81,36.84,36.67,36.72,195600.0,22.5502,22.5686,22.4644,22.4951,195600.0
2008-10-01 13:35:00,36.73,36.81,36.71,36.8,115700.0,22.5012,22.5502,22.4889,22.5441,115700.0
2008-10-01 13:40:00,36.8,37.0,36.56,36.99,247100.0,22.5441,22.6666,22.3971,22.6605,247100.0
2008-10-01 13:45:00,36.99,37.0,36.72,36.78,280000.0,22.6605,22.6666,22.4951,22.5318,280000.0
2008-10-01 13:50:00,36.78,36.83,36.54,36.54,178300.0,22.5318,22.5625,22.3848,22.3848,178300.0
2008-10-01 13:55:00,36.53,36.71,36.5,36.68,174500.0,22.3787,22.4889,22.3603,22.4706,174500.0
2008-10-01 14:00:00,36.67,36.8,36.62,36.73,183400.0,22.4644,22.5441,22.4338,22.5012,183400.0
2008-10-01 14:05:00,36.73,36.8,36.67,36.73,194400.0,22.5012,22.5441,22.4644,22.5012,194400.0
2008-10-01 14:10:00,36.71,36.77,36.7,36.74,101500.0,22.4889,22.5257,22.4828,22.5073,101500.0
2008-10-01 14:15:00,36.74,36.8,36.7,36.73,93600.0,22.5073,22.5441,22.4828,22.5012,93600.0
2008-10-01 14:20:00,36.72,36.74,36.56,36.6,144400.0,22.4951,22.5073,22.3971,22.4216,144400.0
2008-10-01 14:25:00,36.6,36.77,36.55,36.77,247900.0,22.4216,22.5257,22.3909,22.5257,247900.0
2008-10-01 14:30:00,36.75,36.89,36.62,36.7,266600.0,22.5135,22.5992,22.4338,22.4828,266600.0
2008-10-01 14:35:00,36.7,36.75,36.66,36.67,195800.0,22.4828,22.5135,22.4583,22.4644,195800.0
2008-10-01 14:40:00,36.67,36.75,36.6,36.71,260100.0,22.4644,22.5135,22.4216,22.4889,260100.0
2008-10-01 14:45:00,36.71,36.87,36.66,36.84,178900.0,22.4889,22.587,22.4583,22.5686,178900.0
2008-10-01 14:50:00,36.85,36.91,36.8,36.88,202900.0,22.5747,22.6115,22.5441,22.5931,202900.0
2008-10-01 14:55:00,36.86,36.91,36.49,36.58,171100.0,22.5808,22.6115,22.3542,22.4093,171100.0
2008-10-01 15:00:00,36.57,36.8,36.51,36.77,183000.0,22.4032,22.5441,22.3664,22.5257,183000.0
2008-10-01 15:05:00,36.78,36.97,36.76,36.92,153000.0,22.5318,22.6482,22.5196,22.6176,153000.0
2008-10-01 15:10:00,36.92,37.03,36.84,37.0,222500.0,22.6176,22.685,22.5686,22.6666,222500.0
2008-10-01 15:15:00,37.0,37.03,36.79,36.98,221500.0,22.6666,22.685,22.538,22.6544,221500.0
2008-10-01 15:20:00,36.98,36.99,36.83,36.85,181200.0,22.6544,22.6605,22.5625,22.5747,181200.0
2008-10-01 15:25:00,36.87,37.0,36.82,36.85,170600.0,22.587,22.6666,22.5563,22.5747,170600.0
2008-10-01 15:30:00,36.86,37.04,36.85,37.0,181900.0,22.5808,22.6911,22.5747,22.6666,181900.0
2008-10-01 15:35:00,36.99,37.0,36.85,36.86,314400.0,22.6605,22.6666,22.5747,22.5808,314400.0
2008-10-01 15:40:00,36.86,36.92,36.84,36.84,317900.0,22.5808,22.6176,22.5686,22.5686,317900.0
2008-10-01 15:45:00,36.85,36.89,36.5,36.53,324400.0,22.5747,22.5992,22.3603,22.3787,324400.0
2008-10-01 15:50:00,36.54,36.6,36.42,36.5,310300.0,22.3848,22.4216,22.3113,22.3603,310300.0
2008-10-01 15:55:00,36.5,36.73,36.38,36.67,402100.0,22.3603,22.5012,22.2868,22.4644,402100.0
2008-10-02 09:30:00,36.49,36.9,36.31,36.86,324300.0,22.3542,22.6053,22.2439,22.5808,324300.0
2008-10-02 09:35:00,36.86,37.08,36.77,36.97,409900.0,22.5808,22.7156,22.5257,22.6482,409900.0
2008-10-02 09:40:00,36.95,36.98,36.68,36.83,504800.0,22.636,22.6544,22.4706,22.5625,504800.0
2008-10-02 09:45:00,36.8,36.84,36.62,36.66,340200.0,22.5441,22.5686,22.4338,22.4583,340200.0
2008-10-02 09:50:00,36.69,36.85,36.65,36.79,375200.0,22.4767,22.5747,22.4522,22.538,375200.0
2008-10-02 09:55:00,36.77,36.85,36.63,36.78,359900.0,22.5257,22.5747,22.4399,22.5318,359900.0
2008-10-02 10:00:00,36.76,36.95,36.66,36.81,430600.0,22.5196,22.636,22.4583,22.5502,430600.0
2008-10-02 10:05:00,36.82,36.85,36.31,36.84,344400.0,22.5563,22.5747,22.2439,22.5686,344400.0
2008-10-02 10:10:00,36.85,36.97,36.65,36.94,275700.0,22.5747,22.6482,22.4522,22.6298,275700.0
2008-10-02 10:15:00,36.94,37.12,36.93,37.11,369400.0,22.6298,22.7401,22.6237,22.734,369400.0
2008-10-02 10:20:00,37.11,37.16,36.87,36.99,340800.0,22.734,22.7646,22.587,22.6605,340800.0
2008-10-02 10:25:00,36.98,37.1,36.82,36.95,217300.0,22.6544,22.7279,22.5563,22.636,217300.0
2008-10-02 10:30:00,36.96,37.02,36.81,36.91,212200.0,22.6421,22.6789,22.5502,22.6115,212200.0
2008-10-02 10:35:00,36.91,36.93,36.78,36.78,200200.0,22.6115,22.6237,22.5318,22.5318,200200.0
2008-10-02 10:40:00,36.79,36.9,36.71,36.87,181700.0,22.538,22.6053,22.4889,22.587,181700.0
2008-10-02 10:45:00,36.86,36.96,36.77,36.95,189300.0,22.5808,22.6421,22.5257,22.636,189300.0
2008-10-02 10:50:00,36.95,37.0,36.87,36.88,110800.0,22.636,22.6666,22.587,22.5931,110800.0
2008-10-02 10:55:00,36.88,36.93,36.76,36.81,256200.0,22.5931,22.6237,22.5196,22.5502,256200.0
2008-10-02 11:00:00,36.81,36.87,36.66,36.75,332600.0,22.5502,22.587,22.4583,22.5135,332600.0
2008-10-02 11:05:00,36.76,36.81,36.49,36.49,246400.0,22.5196,22.5502,22.3542,22.3542,246400.0
2008-10-02 11:10:00,36.49,36.6,36.18,36.44,307500.0,22.3542,22.4216,22.1643,22.3235,307500.0
2008-10-02 11:15:00,36.41,36.42,36.07,36.25,248500.0,22.3052,22.3113,22.0969,22.2071,248500.0
2008-10-02 11:20:00,36.25,36.74,36.25,36.67,190400.0,22.2071,22.5073,22.2071,22.4644,190400.0
2008-10-02 11:25:00,36.67,36.85,36.63,36.69,198600.0,22.4644,22.5747,22.4399,22.4767,198600.0
2008-10-02 11:30:00,36.69,36.88,36.65,36.78,126800.0,22.4767,22.5931,22.4522,22.5318,126800.0
2008-10-02 11:35:00,36.77,36.87,36.68,36.78,172900.0,22.5257,22.587,22.4706,22.5318,172900.0
2008-10-02 11:40:00,36.78,36.88,36.71,36.83,155700.0,22.5318,22.5931,22.4889,22.5625,155700.0
2008-10-02 11:45:00,36.81,36.9,36.73,36.85,102200.0,22.5502,22.6053,22.5012,22.5747,102200.0
2008-10-02 11:50:00,36.87,36.93,36.76,36.82,180400.0,22.587,22.6237,22.5196,22.5563,180400.0
2008-10-02 11:55:00,36.83,36.94,36.75,36.88,221100.0,22.5625,22.6298,22.5135,22.5931,221100.0
2008-10-02 12:00:00,36.88,37.08,36.88,36.91,220700.0,22.5931,22.7156,22.5931,22.6115,220700.0
2008-10-02 12:05:00,36.91,36.94,36.67,36.79,199100.0,22.6115,22.6298,22.4644,22.538,199100.0
2008-10-02 12:10:00,36.78,36.8,36.63,36.64,82400.0,22.5318,22.5441,22.4399,22.4461,82400.0
2008-10-02 12:15:00,36.64,36.79,36.63,36.7,120000.0,22.4461,22.538,22.4399,22.4828,120000.0
2008-10-02 12:20:00,36.69,36.69,36.51,36.6,89800.0,22.4767,22.4767,22.3664,22.4216,89800.0
2008-10-02 12:25:00,36.6,36.69,36.51,36.55,144500.0,22.4216,22.4767,22.3664,22.3909,144500.0
2008-10-02 12:30:00,36.54,36.62,36.46,36.62,79200.0,22.3848,22.4338,22.3358,22.4338,79200.0
2008-10-02 12:35:00,36.61,36.74,36.6,36.73,103700.0,22.4277,22.5073,22.4216,22.5012,103700.0
2008-10-02 12:40:00,36.74,36.8,36.73,36.74,60900.0,22.5073,22.5441,22.5012,22.5073,60900.0
2008-10-02 12:45:00,36.74,36.81,36.73,36.8,75700.0,22.5073,22.5502,22.5012,22.5441,75700.0
2008-10-02 12:50:00,36.8,36.83,36.72,36.79,150800.0,22.5441,22.5625,22.4951,22.538,150800.0
2008-10-02 12:55:00,36.8,36.87,36.79,36.81,146800.0,22.5441,22.587,22.538,22.5502,146800.0
2008-10-02 13:00:00,36.81,36.82,36.72,36.72,82400.0,22.5502,22.5563,22.4951,22.4951,82400.0
2008-10-02 13:05:00,36.73,36.74,36.6,36.67,121400.0,22.5012,22.5073,22.4216,22.4644,121400.0
2008-10-02 13:10:00,36.67,36.86,36.55,36.86,132600.0,22.4644,22.5808,22.3909,22.5808,132600.0
2008-10-02 13:15:00,36.83,36.89,36.76,36.86,134600.0,22.5625,22.5992,22.5196,22.5808,134600.0
2008-10-02 13:20:00,36.86,36.95,36.81,36.83,86700.0,22.5808,22.636,22.5502,22.5625,86700.0
2008-10-02 13:25:00,36.84,36.97,36.84,36.92,79500.0,22.5686,22.6482,22.5686,22.6176,79500.0
2008-10-02 13:30:00,36.92,37.08,36.92,37.02,201700.0,22.6176,22.7156,22.6176,22.6789,201700.0
2008-10-02 13:35:00,37.02,37.08,37.0,37.0,130400.0,22.6789,22.7156,22.6666,22.6666,130400.0
2008-10-02 13:40:00,37.01,37.11,36.77,37.1,179600.0,22.6727,22.734,22.5257,22.7279,179600.0
2008-10-02 13:45:00,37.1,37.2,36.9,36.9,158800.0,22.7279,22.7891,22.6053,22.6053,158800.0
2008-10-02 13:50:00,36.89,36.95,36.37,36.68,217500.0,22.5992,22.636,22.2807,22.4706,217500.0
2008-10-02 13:55:00,36.67,36.8,36.6,36.79,101300.0,22.4644,22.5441,22.4216,22.538,101300.0
2008-10-02 14:00:00,36.79,36.86,36.7,36.73,131900.0,22.538,22.5808,22.4828,22.5012,131900.0
2008-10-02 14:05:00,36.77,36.86,36.66,36.75,118100.0,22.5257,22.5808,22.4583,22.5135,118100.0
2008-10-02 14:10:00,36.75,37.05,36.74,36.88,90800.0,22.5135,22.6972,22.5073,22.5931,90800.0
2008-10-02 14:15:00,36.86,36.89,36.67,36.67,87500.0,22.5808,22.5992,22.4644,22.4644,87500.0
2008-10-02 14:20:00,36.68,36.7,36.42,36.44,158800.0,22.4706,22.4828,22.3113,22.3235,158800.0
2008-10-02 14:25:00,36.45,36.58,36.42,36.45,103400.0,22.3297,22.4093,22.3113,22.3297,103400.0
2008-10-02 14:30:00,36.47,36.55,36.21,36.33,131000.0,22.3419,22.3909,22.1826,22.2562,131000.0
2008-10-02 14:35:00,36.32,36.41,36.23,36.31,130600.0,22.25,22.3052,22.1949,22.2439,130600.0
2008-10-02 14:40:00,36.33,36.5,36.3,36.3,102200.0,22.2562,22.3603,22.2378,22.2378,102200.0
2008-10-02 14:45:00,36.32,36.75,36.32,36.63,189900.0,22.25,22.5135,22.25,22.4399,189900.0
2008-10-02 14:50:00,36.63,36.69,36.34,36.64,244300.0,22.4399,22.4767,22.2623,22.4461,244300.0
2008-10-02 14:55:00,36.66,37.13,36.65,37.11,282700.0,22.4583,22.7462,22.4522,22.734,282700.0
2008-10-02 15:00:00,37.12,37.12,36.87,36.89,274600.0,22.7401,22.7401,22.587,22.5992,274600.0
2008-10-02 15:05:00,36.89,36.94,36.74,36.79,207900.0,22.5992,22.6298,22.5073,22.538,207900.0
2008-10-02 15:10:00,36.79,36.85,36.75,36.78,109300.0,22.538,22.5747,22.5135,22.5318,109300.0
2008-10-02 15:15:00,36.78,36.8,36.42,36.48,161000.0,22.5318,22.5441,22.3113,22.348,161000.0
2008-10-02 15:20:00,36.46,36.75,36.44,36.72,209100.0,22.3358,22.5135,22.3235,22.4951,209100.0
2008-10-02 15:25:00,36.71,36.77,36.34,36.44,216400.0,22.4889,22.5257,22.2623,22.3235,216400.0
2008-10-02 15:30:00,36.44,36.79,36.38,36.5,226900.0,22.3235,22.538,22.2868,22.3603,226900.0
2008-10-02 15:35:00,36.5,36.6,36.25,36.29,204800.0,22.3603,22.4216,22.2071,22.2317,204800.0
2008-10-02 15:40:00,36.29,36.53,36.24,36.44,185600.0,22.2317,22.3787,22.201,22.3235,185600.0
2008-10-02 15:45:00,36.44,36.48,36.24,36.3,153300.0,22.3235,22.348,22.201,22.2378,153300.0
2008-10-02 15:50:00,36.29,36.54,36.26,36.47,233900.0,22.2317,22.3848,22.2133,22.3419,233900.0
2008-10-02 15:55:00,36.47,36.51,36.08,36.31,384700.0,22.3419,22.3664,22.103,22.2439,384700.0
2008-10-03 09:30:00,36.8,37.09,36.79,36.95,410600.0,22.5441,22.7217,22.538,22.636,410600.0
2008-10-03 09:35:00,36.95,36.99,36.9,36.95,268700.0,22.636,22.6605,22.6053,22.636,268700.0
2008-10-03 09:40:00,36.95,37.0,36.91,36.96,260200.0,22.636,22.6666,22.6115,22.6421,260200.0
2008-10-03 09:45:00,36.98,36.98,36.54,36.63,239500.0,22.6544,22.6544,22.3848,22.4399,239500.0
2008-10-03 09:50:00,36.63,36.64,36.25,36.34,279800.0,22.4399,22.4461,22.2071,22.2623,279800.0
2008-10-03 09:55:00,36.34,36.52,36.25,36.28,223600.0,22.2623,22.3726,22.2071,22.2255,223600.0
2008-10-03 10:00:00,36.27,36.37,35.3,35.86,441600.0,22.2194,22.2807,21.6252,21.9682,441600.0
2008-10-03 10:05:00,35.86,35.9,34.91,35.57,315600.0,21.9682,21.9927,21.3862,21.7906,315600.0
2008-10-03 10:10:00,35.57,36.02,35.17,36.02,218000.0,21.7906,22.0662,21.5455,22.0662,218000.0
2008-10-03 10:15:00,36.02,36.14,35.88,35.99,218400.0,22.0662,22.1398,21.9805,22.0479,218400.0
2008-10-03 10:20:00,36.0,36.46,35.94,36.05,323200.0,22.054,22.3358,22.0172,22.0846,323200.0
2008-10-03 10:25:00,36.04,36.62,36.04,36.56,141400.0,22.0785,22.4338,22.0785,22.3971,141400.0
2008-10-03 10:30:00,36.56,36.93,36.46,36.92,285100.0,22.3971,22.6237,22.3358,22.6176,285100.0
2008-10-03 10:35:00,36.91,37.0,36.8,36.93,259400.0,22.6115,22.6666,22.5441,22.6237,259400.0
2008-10-03 10:40:00,36.92,36.99,36.81,36.89,224200.0,22.6176,22.6605,22.5502,22.5992,224200.0
2008-10-03 10:45:00,36.89,36.94,36.75,36.82,216100.0,22.5992,22.6298,22.5135,22.5563,216100.0
2008-10-03 10:50:00,36.82,37.14,36.82,37.03,245600.0,22.5563,22.7524,22.5563,22.685,245600.0
2008-10-03 10:55:00,37.04,37.2,36.98,37.17,202400.0,22.6911,22.7891,22.6544,22.7707,202400.0
2008-10-03 11:00:00,37.17,37.31,37.15,37.2,317100.0,22.7707,22.8565,22.7585,22.7891,317100.0
2008-10-03 11:05:00,37.19,37.23,36.81,36.9,212100.0,22.783,22.8075,22.5502,22.6053,212100.0
2008-10-03 11:10:00,36.89,37.0,36.62,36.62,237900.0,22.5992,22.6666,22.4338,22.4338,237900.0
2008-10-03 11:15:00,36.6,37.0,36.41,36.41,179100.0,22.4216,22.6666,22.3052,22.3052,179100.0
2008-10-03 11:20:00,36.4,36.64,36.32,36.5,134600.0,22.299,22.4461,22.25,22.3603,134600.0
2008-10-03 11:25:00,36.5,36.52,36.32,36.4,91100.0,22.3603,22.3726,22.25,22.299,91100.0
2008-10-03 11:30:00,36.4,36.55,36.28,36.5,140100.0,22.299,22.3909,22.2255,22.3603,140100.0
2008-10-03 11:35:00,36.5,36.75,36.47,36.75,134800.0,22.3603,22.5135,22.3419,22.5135,134800.0
2008-10-03 11:40:00,36.75,36.95,36.66,36.92,98900.0,22.5135,22.636,22.4583,22.6176,98900.0
2008-10-03 11:45:00,36.93,36.95,36.56,36.59,103300.0,22.6237,22.636,22.3971,22.4154,103300.0
2008-10-03 11:50:00,36.57,36.62,36.36,36.49,133100.0,22.4032,22.4338,22.2745,22.3542,133100.0
2008-10-03 11:55:00,36.49,36.49,36.31,36.34,80800.0,22.3542,22.3542,22.2439,22.2623,80800.0
2008-10-03 12:00:00,36.34,36.63,36.25,36.54,182800.0,22.2623,22.4399,22.2071,22.3848,182800.0
2008-10-03 12:05:00,36.55,36.55,36.3,36.32,109100.0,22.3909,22.3909,22.2378,22.25,109100.0
2008-10-03 12:10:00,36.31,36.36,36.3,36.31,135200.0,22.2439,22.2745,22.2378,22.2439,135200.0
2008-10-03 12:15:00,36.31,36.39,36.26,36.36,195800.0,22.2439,22.2929,22.2133,22.2745,195800.0
2008-10-03 12:20:00,36.35,36.44,36.29,36.39,99200.0,22.2684,22.3235,22.2317,22.2929,99200.0
2008-10-03 12:25:00,36.4,36.51,36.37,36.39,107600.0,22.299,22.3664,22.2807,22.2929,107600.0
2008-10-03 12:30:00,36.39,36.5,36.36,36.42,110400.0,22.2929,22.3603,22.2745,22.3113,110400.0
2008-10-03 12:35:00,36.42,36.64,36.32,36.64,143200.0,22.3113,22.4461,22.25,22.4461,143200.0
2008-10-03 12:40:00,36.64,36.8,36.55,36.75,135400.0,22.4461,22.5441,22.3909,22.5135,135400.0
2008-10-03 12:45:00,36.78,36.96,36.75,36.84,132000.0,22.5318,22.6421,22.5135,22.5686,132000.0
2008-10-03 12:50:00,36.85,36.9,36.67,36.88,160700.0,22.5747,22.6053,22.4644,22.5931,160700.0
2008-10-03 12:55:00,36.87,36.91,36.72,36.89,173200.0,22.587,22.6115,22.4951,22.5992,173200.0
2008-10-03 13:00:00,36.89,36.99,36.86,36.97,60400.0,22.5992,22.6605,22.5808,22.6482,60400.0
2008-10-03 13:05:00,36.99,37.22,36.81,36.85,278800.0,22.6605,22.8014,22.5502,22.5747,278800.0
2008-10-03 13:10:00,36.87,37.08,36.69,36.88,162900.0,22.587,22.7156,22.4767,22.5931,162900.0
2008-10-03 13:15:00,36.87,37.22,36.81,36.99,143800.0,22.587,22.8014,22.5502,22.6605,143800.0
2008-10-03 13:20:00,36.99,37.03,36.32,36.42,291700.0,22.6605,22.685,22.25,22.3113,291700.0
2008-10-03 13:25:00,36.41,36.89,36.29,36.81,292000.0,22.3052,22.5992,22.2317,22.5502,292000.0
2008-10-03 13:30:00,36.81,37.0,36.31,36.71,268400.0,22.5502,22.6666,22.2439,22.4889,268400.0
2008-10-03 13:35:00,36.71,37.0,36.33,36.56,230300.0,22.4889,22.6666,22.2562,22.3971,230300.0
2008-10-03 13:40:00,36.54,36.65,36.26,36.31,210800.0,22.3848,22.4522,22.2133,22.2439,210800.0
2008-10-03 13:45:00,36.32,36.55,36.18,36.52,401900.0,22.25,22.3909,22.1643,22.3726,401900.0
2008-10-03 13:50:00,36.53,36.89,36.22,36.22,277500.0,22.3787,22.5992,22.1888,22.1888,277500.0
2008-10-03 13:55:00,36.22,36.47,36.2,36.36,139200.0,22.1888,22.3419,22.1765,22.2745,139200.0
2008-10-03 14:00:00,36.36,36.87,36.28,36.82,294700.0,22.2745,22.587,22.2255,22.5563,294700.0
2008-10-03 14:05:00,36.83,36.97,36.55,36.72,187600.0,22.5625,22.6482,22.3909,22.4951,187600.0
2008-10-03 14:10:00,36.72,36.85,36.51,36.58,202600.0,22.4951,22.5747,22.3664,22.4093,202600.0
2008-10-03 14:15:00,36.58,36.61,36.34,36.49,181800.0,22.4093,22.4277,22.2623,22.3542,181800.0
2008-10-03 14:20:00,36.47,36.59,36.32,36.59,160300.0,22.3419,22.4154,22.25,22.4154,160300.0
2008-10-03 14:25:00,36.59,36.59,36.29,36.5,354100.0,22.4154,22.4154,22.2317,22.3603,354100.0
2008-10-03 14:30:00,36.51,36.81,36.29,36.4,337700.0,22.3664,22.5502,22.2317,22.299,337700.0
2008-10-03 14:35:00,36.4,36.65,36.32,36.38,240100.0,22.299,22.4522,22.25,22.2868,240100.0
2008-10-03 14:40:00,36.38,36.49,36.3,36.35,201600.0,22.2868,22.3542,22.2378,22.2684,201600.0
2008-10-03 14:45:00,36.35,36.35,36.19,36.3,313400.0,22.2684,22.2684,22.1704,22.2378,313400.0
2008-10-03 14:50:00,36.3,36.48,36.23,36.44,319800.0,22.2378,22.348,22.1949,22.3235,319800.0
2008-10-03 14:55:00,36.45,36.66,36.31,36.53,301100.0,22.3297,22.4583,22.2439,22.3787,301100.0
2008-10-03 15:00:00,36.54,36.67,36.35,36.48,194200.0,22.3848,22.4644,22.2684,22.348,194200.0
2008-10-03 15:05:00,36.46,36.61,36.32,36.4,336100.0,22.3358,22.4277,22.25,22.299,336100.0
2008-10-03 15:10:00,36.41,36.7,36.33,36.37,166200.0,22.3052,22.4828,22.2562,22.2807,166200.0
2008-10-03 15:15:00,36.37,36.46,36.04,36.06,268100.0,22.2807,22.3358,22.0785,22.0908,268100.0
2008-10-03 15:20:00,36.06,36.23,35.96,35.99,253300.0,22.0908,22.1949,22.0295,22.0479,253300.0
2008-10-03 15:25:00,36.0,36.72,35.96,36.3,246600.0,22.054,22.4951,22.0295,22.2378,246600.0
2008-10-03 15:30:00,36.3,36.9,36.3,36.83,429000.0,22.2378,22.6053,22.2378,22.5625,429000.0
2008-10-03 15:35:00,36.83,36.84,35.67,35.99,261800.0,22.5625,22.5686,21.8518,22.0479,261800.0
2008-10-03 15:40:00,35.97,36.0,35.5,35.66,378400.0,22.0356,22.054,21.7477,21.8457,378400.0
2008-10-03 15:45:00,35.68,35.75,35.08,35.22,305800.0,21.858,21.9008,21.4904,21.5762,305800.0
2008-10-03 15:50:00,35.22,35.72,35.13,35.46,431100.0,21.5762,21.8825,21.521,21.7232,431100.0
2008-10-03 15:55:00,35.46,35.51,35.0,35.1,544500.0,21.7232,21.7538,21.4414,21.5026,544500.0
2008-10-06 09:30:00,33.74,35.0,33.2,34.91,644500.0,20.6695,21.4414,20.3387,21.3862,644500.0
2008-10-06 09:35:00,34.83,35.19,34.26,34.99,360700.0,21.3372,21.5578,20.9881,21.4353,360700.0
2008-10-06 09:40:00,34.97,35.29,34.57,34.8,317700.0,21.423,21.619,21.178,21.3189,317700.0
2008-10-06 09:45:00,34.8,35.14,34.63,34.69,245400.0,21.3189,21.5271,21.2147,21.2515,245400.0
2008-10-06 09:50:00,34.66,35.19,34.45,34.71,261400.0,21.2331,21.5578,21.1044,21.2637,261400.0
2008-10-06 09:55:00,34.68,34.83,34.47,34.8,172600.0,21.2453,21.3372,21.1167,21.3189,172600.0
2008-10-06 10:00:00,34.8,34.93,33.8,33.98,278900.0,21.3189,21.3985,20.7063,20.8165,278900.0
2008-10-06 10:05:00,33.97,34.87,33.97,34.69,286700.0,20.8104,21.3617,20.8104,21.2515,286700.0
2008-10-06 10:10:00,34.66,34.9,34.25,34.26,142900.0,21.2331,21.3801,20.9819,20.9881,142900.0
2008-10-06 10:15:00,34.26,34.73,34.1,34.36,266100.0,20.9881,21.276,20.89,21.0493,266100.0
2008-10-06 10:20:00,34.36,35.01,34.29,34.59,302100.0,21.0493,21.4475,21.0064,21.1902,302100.0
2008-10-06 10:25:00,34.59,34.85,34.35,34.85,210600.0,21.1902,21.3495,21.0432,21.3495,210600.0
2008-10-06 10:30:00,34.8,35.25,34.76,35.06,236500.0,21.3189,21.5945,21.2944,21.4781,236500.0
2008-10-06 10:35:00,35.03,35.08,34.67,34.71,111600.0,21.4598,21.4904,21.2392,21.2637,111600.0
2008-10-06 10:40:00,34.72,34.85,34.25,34.45,133400.0,21.2699,21.3495,20.9819,21.1044,133400.0
2008-10-06 10:45:00,34.45,34.8,34.15,34.2,232900.0,21.1044,21.3189,20.9207,20.9513,232900.0
2008-10-06 10:50:00,34.17,34.37,33.85,34.05,166700.0,20.9329,21.0554,20.7369,20.8594,166700.0
2008-10-06 10:55:00,34.05,34.49,34.05,34.38,140200.0,20.8594,21.129,20.8594,21.0616,140200.0
2008-10-06 11:00:00,34.38,34.6,34.11,34.59,171600.0,21.0616,21.1963,20.8962,21.1902,171600.0
2008-10-06 11:05:00,34.59,34.8,34.44,34.8,103600.0,21.1902,21.3189,21.0983,21.3189,103600.0
2008-10-06 11:10:00,34.8,34.9,34.0,34.05,195300.0,21.3189,21.3801,20.8288,20.8594,195300.0
2008-10-06 11:15:00,34.03,34.55,34.01,34.55,113300.0,20.8472,21.1657,20.8349,21.1657,113300.0
2008-10-06 11:20:00,34.55,34.99,34.42,34.74,165700.0,21.1657,21.4353,21.0861,21.2821,165700.0
2008-10-06 11:25:00,34.79,34.98,34.22,34.42,122200.0,21.3127,21.4291,20.9635,21.0861,122200.0
2008-10-06 11:30:00,34.42,34.67,34.28,34.67,42100.0,21.0861,21.2392,21.0003,21.2392,42100.0
2008-10-06 11:35:00,34.66,34.91,34.4,34.85,89300.0,21.2331,21.3862,21.0738,21.3495,89300.0
2008-10-06 11:40:00,34.82,34.93,34.53,34.59,59600.0,21.3311,21.3985,21.1535,21.1902,59600.0
2008-10-06 11:45:00,34.57,34.92,34.3,34.37,77200.0,21.178,21.3924,21.0126,21.0554,77200.0
2008-10-06 11:50:00,34.37,34.39,34.05,34.18,96300.0,21.0554,21.0677,20.8594,20.939,96300.0
2008-10-06 11:55:00,34.21,34.35,34.05,34.11,101500.0,20.9574,21.0432,20.8594,20.8962,101500.0
2008-10-06 12:00:00,34.11,34.48,34.01,34.07,102200.0,20.8962,21.1228,20.8349,20.8717,102200.0
2008-10-06 12:05:00,34.07,34.15,34.01,34.06,71200.0,20.8717,20.9207,20.8349,20.8655,71200.0
2008-10-06 12:10:00,34.05,34.34,33.91,34.24,204700.0,20.8594,21.0371,20.7736,20.9758,204700.0
2008-10-06 12:15:00,34.26,34.39,34.03,34.37,123400.0,20.9881,21.0677,20.8472,21.0554,123400.0
2008-10-06 12:20:00,34.38,34.38,34.1,34.29,92100.0,21.0616,21.0616,20.89,21.0064,92100.0
2008-10-06 12:25:00,34.29,34.39,34.09,34.32,104500.0,21.0064,21.0677,20.8839,21.0248,104500.0
2008-10-06 12:30:00,34.31,34.39,34.2,34.3,62000.0,21.0187,21.0677,20.9513,21.0126,62000.0
2008-10-06 12:35:00,34.29,34.34,34.05,34.06,104200.0,21.0064,21.0371,20.8594,20.8655,104200.0
2008-10-06 12:40:00,34.05,34.25,33.89,34.09,111300.0,20.8594,20.9819,20.7614,20.8839,111300.0
2008-10-06 12:45:00,34.09,34.14,33.75,34.11,117300.0,20.8839,20.9145,20.6756,20.8962,117300.0
2008-10-06 12:50:00,34.11,34.2,33.93,34.0,75000.0,20.8962,20.9513,20.7859,20.8288,75000.0
2008-10-06 12:55:00,34.0,34.03,33.78,33.87,89700.0,20.8288,20.8472,20.694,20.7491,89700.0
2008-10-06 13:00:00,33.84,33.99,33.57,33.93,152800.0,20.7308,20.8226,20.5654,20.7859,152800.0
2008-10-06 13:05:00,33.93,34.19,33.91,34.13,128200.0,20.7859,20.9452,20.7736,20.9084,128200.0
2008-10-06 13:10:00,34.1,34.2,33.41,34.05,128200.0,20.89,20.9513,20.4673,20.8594,128200.0
2008-10-06 13:15:00,34.02,34.25,34.0,34.12,71200.0,20.841,20.9819,20.8288,20.9023,71200.0
2008-10-06 13:20:00,34.11,34.35,34.08,34.27,102800.0,20.8962,21.0432,20.8778,20.9942,102800.0
2008-10-06 13:25:00,34.25,34.31,34.06,34.12,65100.0,20.9819,21.0187,20.8655,20.9023,65100.0
2008-10-06 13:30:00,34.1,34.12,33.89,33.9,107800.0,20.89,20.9023,20.7614,20.7675,107800.0
2008-10-06 13:35:00,33.9,33.96,33.78,33.83,95200.0,20.7675,20.8043,20.694,20.7246,95200.0
2008-10-06 13:40:00,33.83,33.83,33.5,33.64,630200.0,20.7246,20.7246,20.5225,20.6082,630200.0
2008-10-06 13:45:00,33.64,33.64,33.08,33.1,206700.0,20.6082,20.6082,20.2652,20.2774,206700.0
2008-10-06 13:50:00,33.12,33.67,33.07,33.61,350400.0,20.2897,20.6266,20.259,20.5899,350400.0
2008-10-06 13:55:00,33.62,33.83,33.56,33.57,92400.0,20.596,20.7246,20.5592,20.5654,92400.0
2008-10-06 14:00:00,33.58,33.72,33.48,33.59,125900.0,20.5715,20.6572,20.5102,20.5776,125900.0
2008-10-06 14:05:00,33.61,33.78,33.56,33.61,165900.0,20.5899,20.694,20.5592,20.5899,165900.0
2008-10-06 14:10:00,33.61,33.83,33.6,33.77,201900.0,20.5899,20.7246,20.5837,20.6879,201900.0
2008-10-06 14:15:00,33.76,33.89,33.62,33.62,271400.0,20.6817,20.7614,20.596,20.596,271400.0
2008-10-06 14:20:00,33.6,33.69,33.5,33.5,211000.0,20.5837,20.6389,20.5225,20.5225,211000.0
2008-10-06 14:25:00,33.5,33.65,33.23,33.65,221900.0,20.5225,20.6144,20.3571,20.6144,221900.0
2008-10-06 14:30:00,33.66,34.07,33.48,34.06,202700.0,20.6205,20.8717,20.5102,20.8655,202700.0
2008-10-06 14:35:00,34.08,34.35,33.97,34.14,195700.0,20.8778,21.0432,20.8104,20.9145,195700.0
2008-10-06 14:40:00,34.14,34.25,33.98,34.09,269100.0,20.9145,20.9819,20.8165,20.8839,269100.0
2008-10-06 14:45:00,34.09,34.11,33.94,34.03,144500.0,20.8839,20.8962,20.792,20.8472,144500.0
2008-10-06 14:50:00,34.04,34.36,34.02,34.32,115700.0,20.8533,21.0493,20.841,21.0248,115700.0
2008-10-06 14:55:00,34.32,34.7,34.29,34.45,198100.0,21.0248,21.2576,21.0064,21.1044,198100.0
2008-10-06 15:00:00,34.44,34.74,34.14,34.69,246700.0,21.0983,21.2821,20.9145,21.2515,246700.0
2008-10-06 15:05:00,34.51,34.78,34.31,34.68,194300.0,21.1412,21.3066,21.0187,21.2453,194300.0
2008-10-06 15:10:00,34.65,35.0,34.54,34.99,280800.0,21.227,21.4414,21.1596,21.4353,280800.0
2008-10-06 15:15:00,34.99,35.13,34.81,35.05,341300.0,21.4353,21.521,21.325,21.472,341300.0
2008-10-06 15:20:00,35.05,35.38,34.57,34.64,318700.0,21.472,21.6742,21.178,21.2208,318700.0
2008-10-06 15:25:00,34.64,35.49,34.54,35.39,361900.0,21.2208,21.7416,21.1596,21.6803,361900.0
2008-10-06 15:30:00,35.38,35.74,35.25,35.49,453200.0,21.6742,21.8947,21.5945,21.7416,453200.0
2008-10-06 15:35:00,35.47,35.52,34.83,35.1,317300.0,21.7293,21.7599,21.3372,21.5026,317300.0
2008-10-06 15:40:00,35.02,35.53,34.86,35.41,316800.0,21.4536,21.7661,21.3556,21.6926,316800.0
2008-10-06 15:45:00,35.41,35.76,35.15,35.54,392300.0,21.6926,21.907,21.5333,21.7722,392300.0
2008-10-06 15:50:00,35.5,35.79,34.85,35.34,378400.0,21.7477,21.9253,21.3495,21.6497,378400.0
2008-10-06 15:55:00,35.44,35.85,35.04,35.6,797800.0,21.7109,21.9621,21.4659,21.809,797800.0
2008-10-07 09:30:00,34.27,34.3,33.12,33.64,392100.0,20.9942,21.0126,20.2897,20.6082,392100.0
2008-10-07 09:35:00,33.63,34.69,33.58,34.49,350700.0,20.6021,21.2515,20.5715,21.129,350700.0
2008-10-07 09:40:00,34.57,35.1,34.07,34.26,408200.0,21.178,21.5026,20.8717,20.9881,408200.0
2008-10-07 09:45:00,34.27,34.29,34.02,34.09,243300.0,20.9942,21.0064,20.841,20.8839,243300.0
2008-10-07 09:50:00,34.11,34.14,33.51,33.55,292000.0,20.8962,20.9145,20.5286,20.5531,292000.0
2008-10-07 09:55:00,33.54,33.82,33.36,33.71,379000.0,20.547,20.7185,20.4367,20.6511,379000.0
2008-10-07 10:00:00,33.69,33.81,33.44,33.69,336400.0,20.6389,20.7124,20.4857,20.6389,336400.0
2008-10-07 10:05:00,33.64,34.06,33.6,34.04,282700.0,20.6082,20.8655,20.5837,20.8533,282700.0
2008-10-07 10:10:00,34.03,34.6,33.95,34.47,228600.0,20.8472,21.1963,20.7981,21.1167,228600.0
2008-10-07 10:15:00,34.46,34.68,34.05,34.13,314200.0,21.1106,21.2453,20.8594,20.9084,314200.0
2008-10-07 10:20:00,34.1,34.36,33.87,34.05,172500.0,20.89,21.0493,20.7491,20.8594,172500.0
2008-10-07 10:25:00,34.06,34.4,34.06,34.28,160400.0,20.8655,21.0738,20.8655,21.0003,160400.0
2008-10-07 10:30:00,34.28,34.39,34.13,34.31,129800.0,21.0003,21.0677,20.9084,21.0187,129800.0
2008-10-07 10:35:00,34.3,34.48,34.11,34.42,168700.0,21.0126,21.1228,20.8962,21.0861,168700.0
2008-10-07 10:40:00,34.41,34.53,34.38,34.4,235600.0,21.0799,21.1535,21.0616,21.0738,235600.0
2008-10-07 10:45:00,34.41,34.59,34.4,34.51,120400.0,21.0799,21.1902,21.0738,21.1412,120400.0
2008-10-07 10:50:00,34.51,34.65,34.37,34.64,114500.0,21.1412,21.227,21.0554,21.2208,114500.0
2008-10-07 10:55:00,34.63,34.63,34.27,34.35,118800.0,21.2147,21.2147,20.9942,21.0432,118800.0
2008-10-07 11:00:00,34.35,34.43,34.19,34.27,108200.0,21.0432,21.0922,20.9452,20.9942,108200.0
2008-10-07 11:05:00,34.27,34.29,34.0,34.18,82300.0,20.9942,21.0064,20.8288,20.939,82300.0
2008-10-07 11:10:00,34.18,34.2,33.95,33.99,71900.0,20.939,20.9513,20.7981,20.8226,71900.0
2008-10-07 11:15:00,34.01,34.03,33.78,33.98,77200.0,20.8349,20.8472,20.694,20.8165,77200.0
2008-10-07 11:20:00,33.99,34.0,33.63,33.91,107900.0,20.8226,20.8288,20.6021,20.7736,107900.0
2008-10-07 11:25:00,33.91,34.13,33.88,33.99,119200.0,20.7736,20.9084,20.7553,20.8226,119200.0
2008-10-07 11:30:00,34.0,34.17,33.79,33.87,136800.0,20.8288,20.9329,20.7001,20.7491,136800.0
2008-10-07 11:35:00,33.89,34.26,33.89,33.99,84600.0,20.7614,20.9881,20.7614,20.8226,84600.0
2008-10-07 11:40:00,34.0,34.25,33.98,34.25,66500.0,20.8288,20.9819,20.8165,20.9819,66500.0
2008-10-07 11:45:00,34.27,34.45,34.14,34.18,85000.0,20.9942,21.1044,20.9145,20.939,85000.0
2008-10-07 11:50:00,34.22,34.28,34.03,34.08,68800.0,20.9635,21.0003,20.8472,20.8778,68800.0
2008-10-07 11:55:00,34.07,34.12,33.95,33.99,104900.0,20.8717,20.9023,20.7981,20.8226,104900.0
2008-10-07 12:00:00,34.0,34.0,33.63,33.7,82400.0,20.8288,20.8288,20.6021,20.645,82400.0
2008-10-07 12:05:00,33.72,33.88,33.64,33.7,123200.0,20.6572,20.7553,20.6082,20.645,123200.0
2008-10-07 12:10:00,33.7,33.84,33.65,33.65,174200.0,20.645,20.7308,20.6144,20.6144,174200.0
2008-10-07 12:15:00,33.66,33.78,33.61,33.73,97600.0,20.6205,20.694,20.5899,20.6634,97600.0
2008-10-07 12:20:00,33.76,33.85,33.7,33.73,154100.0,20.6817,20.7369,20.645,20.6634,154100.0
2008-10-07 12:25:00,33.73,33.75,33.45,33.47,193600.0,20.6634,20.6756,20.4918,20.5041,193600.0
2008-10-07 12:30:00,33.46,33.49,33.3,33.37,111700.0,20.498,20.5163,20.3999,20.4428,111700.0
2008-10-07 12:35:00,33.37,33.39,33.2,33.33,180000.0,20.4428,20.4551,20.3387,20.4183,180000.0
2008-10-07 12:40:00,33.34,33.56,33.28,33.31,176600.0,20.4244,20.5592,20.3877,20.4061,176600.0
2008-10-07 12:45:00,33.31,33.43,33.08,33.17,192100.0,20.4061,20.4796,20.2652,20.3203,192100.0
2008-10-07 12:50:00,33.16,33.37,33.14,33.35,127700.0,20.3142,20.4428,20.3019,20.4306,127700.0
2008-10-07 12:55:00,33.35,33.8,33.25,33.52,129600.0,20.4306,20.7063,20.3693,20.5347,129600.0
2008-10-07 13:00:00,33.52,33.68,33.46,33.49,141500.0,20.5347,20.6327,20.498,20.5163,141500.0
2008-10-07 13:05:00,33.47,33.94,33.46,33.71,120300.0,20.5041,20.792,20.498,20.6511,120300.0
2008-10-07 13:10:00,33.72,33.84,33.63,33.67,121000.0,20.6572,20.7308,20.6021,20.6266,121000.0
2008-10-07 13:15:00,33.67,33.76,33.46,33.51,195700.0,20.6266,20.6817,20.498,20.5286,195700.0
2008-10-07 13:20:00,33.5,33.57,33.0,33.4,273300.0,20.5225,20.5654,20.2162,20.4612,273300.0
2008-10-07 13:25:00,33.37,33.39,33.07,33.38,150100.0,20.4428,20.4551,20.259,20.449,150100.0
2008-10-07 13:30:00,33.34,33.48,33.13,33.16,126500.0,20.4244,20.5102,20.2958,20.3142,126500.0
2008-10-07 13:35:00,33.16,33.57,33.1,33.38,155300.0,20.3142,20.5654,20.2774,20.449,155300.0
2008-10-07 13:40:00,33.39,33.39,33.07,33.32,130700.0,20.4551,20.4551,20.259,20.4122,130700.0
2008-10-07 13:45:00,33.31,33.42,33.0,33.02,274800.0,20.4061,20.4735,20.2162,20.2284,274800.0
2008-10-07 13:50:00,33.01,33.3,32.79,33.14,215900.0,20.2223,20.3999,20.0875,20.3019,215900.0
2008-10-07 13:55:00,33.14,33.25,32.82,32.86,114900.0,20.3019,20.3693,20.1059,20.1304,114900.0
2008-10-07 14:00:00,32.87,33.23,32.83,33.12,112400.0,20.1365,20.3571,20.112,20.2897,112400.0
2008-10-07 14:05:00,33.11,33.18,32.88,33.06,102400.0,20.2835,20.3264,20.1426,20.2529,102400.0
2008-10-07 14:10:00,33.04,33.25,32.75,33.2,175500.0,20.2407,20.3693,20.063,20.3387,175500.0
2008-10-07 14:15:00,33.2,33.55,32.71,33.31,192000.0,20.3387,20.5531,20.0385,20.4061,192000.0
2008-10-07 14:20:00,33.29,33.75,33.28,33.66,138600.0,20.3938,20.6756,20.3877,20.6205,138600.0
2008-10-07 14:25:00,33.64,33.73,33.58,33.66,226600.0,20.6082,20.6634,20.5715,20.6205,226600.0
2008-10-07 14:30:00,33.65,33.98,33.18,33.18,249900.0,20.6144,20.8165,20.3264,20.3264,249900.0
2008-10-07 14:35:00,33.25,33.41,32.96,33.11,222900.0,20.3693,20.4673,20.1917,20.2835,222900.0
2008-10-07 14:40:00,33.11,33.47,32.71,33.01,203700.0,20.2835,20.5041,20.0385,20.2223,203700.0
2008-10-07 14:45:00,32.99,33.08,32.76,32.96,161900.0,20.21,20.2652,20.0691,20.1917,161900.0
2008-10-07 14:50:00,32.92,33.1,32.91,32.98,147300.0,20.1672,20.2774,20.161,20.2039,147300.0
2008-10-07 14:55:00,32.99,33.22,32.93,33.16,135500.0,20.21,20.3509,20.1733,20.3142,135500.0
2008-10-07 15:00:00,33.17,33.18,32.9,33.0,114000.0,20.3203,20.3264,20.1549,20.2162,114000.0
2008-10-07 15:05:00,33.01,33.04,32.72,32.87,204500.0,20.2223,20.2407,20.0446,20.1365,204500.0
2008-10-07 15:10:00,32.86,33.17,32.79,33.07,149000.0,20.1304,20.3203,20.0875,20.259,149000.0
2008-10-07 15:15:00,33.07,33.38,32.89,33.08,353700.0,20.259,20.449,20.1488,20.2652,353700.0
2008-10-07 15:20:00,33.07,33.19,32.71,32.74,222500.0,20.259,20.3326,20.0385,20.0569,222500.0
2008-10-07 15:25:00,32.73,33.07,32.67,32.95,153300.0,20.0508,20.259,20.014,20.1855,153300.0
2008-10-07 15:30:00,32.95,33.43,32.79,33.33,265800.0,20.1855,20.4796,20.0875,20.4183,265800.0
2008-10-07 15:35:00,33.32,33.69,33.21,33.24,228200.0,20.4122,20.6389,20.3448,20.3632,228200.0
2008-10-07 15:40:00,33.24,33.28,32.73,32.78,415900.0,20.3632,20.3877,20.0508,20.0814,415900.0
2008-10-07 15:45:00,32.8,32.97,32.63,32.66,383300.0,20.0936,20.1978,19.9895,20.0079,383300.0
2008-10-07 15:50:00,32.65,33.1,32.6,32.62,531200.0,20.0017,20.2774,19.9711,19.9834,531200.0
2008-10-07 15:55:00,32.63,32.64,32.0,32.17,917100.0,19.9895,19.9956,19.6036,19.7077,917100.0
2008-10-08 09:30:00,30.15,33.01,30.0,31.25,768500.0,18.4702,20.2223,18.3783,19.1441,768500.0
2008-10-08 09:35:00,31.25,32.47,30.9,31.98,684400.0,19.1441,19.8915,18.9297,19.5913,684400.0
2008-10-08 09:40:00,31.97,32.64,31.03,31.83,801700.0,19.5852,19.9956,19.0093,19.4994,801700.0
2008-10-08 09:45:00,31.83,32.79,31.52,32.51,381500.0,19.4994,20.0875,19.3095,19.916,381500.0
2008-10-08 09:50:00,32.54,33.42,31.62,32.49,370500.0,19.9344,20.4735,19.3708,19.9037,370500.0
2008-10-08 09:55:00,32.49,33.0,32.2,32.37,287700.0,19.9037,20.2162,19.7261,19.8302,287700.0
2008-10-08 10:00:00,32.41,32.79,32.35,32.73,408700.0,19.8547,20.0875,19.818,20.0508,408700.0
2008-10-08 10:05:00,32.71,32.78,30.6,30.69,402400.0,20.0385,20.0814,18.7459,18.801,402400.0
2008-10-08 10:10:00,30.69,31.61,30.67,31.15,335200.0,18.801,19.3646,18.7888,19.0828,335200.0
2008-10-08 10:15:00,31.14,31.14,30.26,30.28,276300.0,19.0767,19.0767,18.5376,18.5499,276300.0
2008-10-08 10:20:00,30.31,31.56,30.26,31.19,440900.0,18.5682,19.334,18.5376,19.1073,440900.0
2008-10-08 10:25:00,31.19,31.49,30.76,31.13,387500.0,19.1073,19.2911,18.8439,19.0706,387500.0
2008-10-08 10:30:00,31.11,31.51,30.52,30.78,347100.0,19.0583,19.3034,18.6969,18.8562,347100.0
2008-10-08 10:35:00,30.95,31.68,30.8,31.29,225600.0,18.9603,19.4075,18.8684,19.1686,225600.0
2008-10-08 10:40:00,31.32,31.35,30.89,30.9,196700.0,19.187,19.2054,18.9236,18.9297,196700.0
2008-10-08 10:45:00,30.87,31.12,30.59,30.74,185700.0,18.9113,19.0645,18.7398,18.8317,185700.0
2008-10-08 10:50:00,30.76,31.12,30.74,30.87,134200.0,18.8439,19.0645,18.8317,18.9113,134200.0
2008-10-08 10:55:00,30.88,31.47,30.87,31.25,217500.0,18.9174,19.2789,18.9113,19.1441,217500.0
2008-10-08 11:00:00,31.25,31.42,30.85,31.35,174300.0,19.1441,19.2482,18.899,19.2054,174300.0
2008-10-08 11:05:00,31.36,31.44,31.25,31.38,129600.0,19.2115,19.2605,19.1441,19.2237,129600.0
2008-10-08 11:10:00,31.37,31.38,31.19,31.25,158400.0,19.2176,19.2237,19.1073,19.1441,158400.0
2008-10-08 11:15:00,31.21,31.57,31.21,31.47,135600.0,19.1196,19.3401,19.1196,19.2789,135600.0
2008-10-08 11:20:00,31.48,31.6,31.17,31.53,180300.0,19.285,19.3585,19.0951,19.3156,180300.0
2008-10-08 11:25:00,31.54,32.03,31.51,31.78,272100.0,19.3217,19.6219,19.3034,19.4688,272100.0
2008-10-08 11:30:00,31.75,31.89,31.53,31.59,241700.0,19.4504,19.5362,19.3156,19.3524,241700.0
2008-10-08 11:35:00,31.58,31.62,31.02,31.26,209000.0,19.3463,19.3708,19.0032,19.1502,209000.0
2008-10-08 11:40:00,31.26,31.39,30.76,30.96,163400.0,19.1502,19.2299,18.8439,18.9664,163400.0
2008-10-08 11:45:00,30.95,31.17,30.75,31.09,197300.0,18.9603,19.0951,18.8378,19.0461,197300.0
2008-10-08 11:50:00,31.08,31.11,30.98,31.06,126900.0,19.0399,19.0583,18.9787,19.0277,126900.0
2008-10-08 11:55:00,31.07,31.7,30.77,31.64,149000.0,19.0338,19.4198,18.85,19.383,149000.0
2008-10-08 12:00:00,31.59,31.59,31.4,31.5,137300.0,19.3524,19.3524,19.236,19.2972,137300.0
2008-10-08 12:05:00,31.51,31.79,31.47,31.56,130400.0,19.3034,19.4749,19.2789,19.334,130400.0
2008-10-08 12:10:00,31.55,31.71,31.35,31.63,121700.0,19.3279,19.4259,19.2054,19.3769,121700.0
2008-10-08 12:15:00,31.63,32.0,31.61,31.72,177400.0,19.3769,19.6036,19.3646,19.432,177400.0
2008-10-08 12:20:00,31.71,31.88,31.49,31.49,142200.0,19.4259,19.53,19.2911,19.2911,142200.0
2008-10-08 12:25:00,31.48,31.58,31.36,31.44,178000.0,19.285,19.3463,19.2115,19.2605,178000.0
2008-10-08 12:30:00,31.41,31.5,31.07,31.16,136800.0,19.2421,19.2972,19.0338,19.089,136800.0
2008-10-08 12:35:00,31.16,31.65,30.93,31.36,240900.0,19.089,19.3891,18.9481,19.2115,240900.0
2008-10-08 12:40:00,31.41,31.94,31.34,31.65,178000.0,19.2421,19.5668,19.1992,19.3891,178000.0
2008-10-08 12:45:00,31.64,31.72,31.35,31.49,128100.0,19.383,19.432,19.2054,19.2911,128100.0
2008-10-08 12:50:00,31.47,31.51,31.32,31.5,110200.0,19.2789,19.3034,19.187,19.2972,110200.0
2008-10-08 12:55:00,31.47,31.58,31.42,31.54,172400.0,19.2789,19.3463,19.2482,19.3217,172400.0
2008-10-08 13:00:00,31.54,32.58,31.54,32.47,279600.0,19.3217,19.9589,19.3217,19.8915,279600.0
2008-10-08 13:05:00,32.48,32.89,32.31,32.55,359100.0,19.8976,20.1488,19.7935,19.9405,359100.0
2008-10-08 13:10:00,32.63,32.88,32.38,32.71,127900.0,19.9895,20.1426,19.8363,20.0385,127900.0
2008-10-08 13:15:00,32.72,32.95,32.15,32.81,213100.0,20.0446,20.1855,19.6954,20.0998,213100.0
2008-10-08 13:20:00,32.84,32.99,32.49,32.49,143600.0,20.1181,20.21,19.9037,19.9037,143600.0
2008-10-08 13:25:00,32.51,32.56,32.13,32.22,173400.0,19.916,19.9466,19.6832,19.7383,173400.0
2008-10-08 13:30:00,32.19,32.33,32.0,32.28,181000.0,19.7199,19.8057,19.6036,19.7751,181000.0
2008-10-08 13:35:00,32.28,33.0,32.26,33.0,219500.0,19.7751,20.2162,19.7628,20.2162,219500.0
2008-10-08 13:40:00,32.97,33.3,32.94,33.25,216400.0,20.1978,20.3999,20.1794,20.3693,216400.0
2008-10-08 13:45:00,33.26,33.29,32.51,32.62,182900.0,20.3754,20.3938,19.916,19.9834,182900.0
2008-10-08 13:50:00,32.62,33.04,32.55,33.01,148800.0,19.9834,20.2407,19.9405,20.2223,148800.0
2008-10-08 13:55:00,33.0,33.24,32.95,33.17,174700.0,20.2162,20.3632,20.1855,20.3203,174700.0
2008-10-08 14:00:00,33.11,33.36,32.83,33.33,173500.0,20.2835,20.4367,20.112,20.4183,173500.0
2008-10-08 14:05:00,33.33,33.51,32.9,33.04,219600.0,20.4183,20.5286,20.1549,20.2407,219600.0
2008-10-08 14:10:00,33.05,33.05,32.71,32.98,149800.0,20.2468,20.2468,20.0385,20.2039,149800.0
2008-10-08 14:15:00,32.96,33.01,32.61,32.77,128500.0,20.1917,20.2223,19.9772,20.0753,128500.0
2008-10-08 14:20:00,32.77,33.32,32.75,33.15,267200.0,20.0753,20.4122,20.063,20.3081,267200.0
2008-10-08 14:25:00,33.18,33.5,32.86,32.92,183600.0,20.3264,20.5225,20.1304,20.1672,183600.0
2008-10-08 14:30:00,32.86,33.12,32.83,32.84,215700.0,20.1304,20.2897,20.112,20.1181,215700.0
2008-10-08 14:35:00,32.82,33.29,32.71,32.86,200500.0,20.1059,20.3938,20.0385,20.1304,200500.0
2008-10-08 14:40:00,32.85,32.99,32.42,32.48,172500.0,20.1243,20.21,19.8608,19.8976,172500.0
2008-10-08 14:45:00,32.46,32.7,32.38,32.6,165200.0,19.8854,20.0324,19.8363,19.9711,165200.0
2008-10-08 14:50:00,32.58,32.95,32.52,32.93,238700.0,19.9589,20.1855,19.9221,20.1733,238700.0
2008-10-08 14:55:00,32.92,33.01,32.73,32.86,186300.0,20.1672,20.2223,20.0508,20.1304,186300.0
2008-10-08 15:00:00,32.83,32.91,31.41,31.71,330000.0,20.112,20.161,19.2421,19.4259,330000.0
2008-10-08 15:05:00,31.72,32.8,31.72,32.76,269200.0,19.432,20.0936,19.432,20.0691,269200.0
2008-10-08 15:10:00,32.76,32.77,32.3,32.38,140300.0,20.0691,20.0753,19.7873,19.8363,140300.0
2008-10-08 15:15:00,32.41,33.0,32.36,32.93,167500.0,19.8547,20.2162,19.8241,20.1733,167500.0
2008-10-08 15:20:00,32.96,33.01,32.79,32.97,157800.0,20.1917,20.2223,20.0875,20.1978,157800.0
2008-10-08 15:25:00,32.95,33.24,32.69,32.94,223200.0,20.1855,20.3632,20.0263,20.1794,223200.0
2008-10-08 15:30:00,32.96,33.18,32.83,32.9,375300.0,20.1917,20.3264,20.112,20.1549,375300.0
2008-10-08 15:35:00,32.9,33.04,31.53,31.67,201600.0,20.1549,20.2407,19.3156,19.4014,201600.0
2008-10-08 15:40:00,31.68,32.5,31.63,32.48,296600.0,19.4075,19.9099,19.3769,19.8976,296600.0
2008-10-08 15:45:00,32.45,32.5,31.8,32.05,393100.0,19.8792,19.9099,19.481,19.6342,393100.0
2008-10-08 15:50:00,32.04,32.37,31.42,31.67,429000.0,19.6281,19.8302,19.2482,19.4014,429000.0
2008-10-08 15:55:00,31.72,32.12,31.01,31.27,887000.0,19.432,19.6771,18.9971,19.1563,887000.0
2008-10-09 09:30:00,32.21,32.21,31.27,31.45,541400.0,19.7322,19.7322,19.1563,19.2666,541400.0
2008-10-09 09:35:00,31.45,31.64,30.84,30.95,508500.0,19.2666,19.383,18.8929,18.9603,508500.0
2008-10-09 09:40:00,30.95,31.43,30.9,31.12,547900.0,18.9603,19.2544,18.9297,19.0645,547900.0
2008-10-09 09:45:00,31.12,31.19,30.85,30.85,410600.0,19.0645,19.1073,18.899,18.899,410600.0
2008-10-09 09:50:00,30.85,31.0,30.65,30.71,428500.0,18.899,18.9909,18.7765,18.8133,428500.0
2008-10-09 09:55:00,30.71,30.73,30.17,30.34,531400.0,18.8133,18.8255,18.4825,18.5866,531400.0
2008-10-09 10:00:00,30.35,30.59,30.06,30.56,599000.0,18.5927,18.7398,18.4151,18.7214,599000.0
2008-10-09 10:05:00,30.56,30.94,30.51,30.93,492700.0,18.7214,18.9542,18.6908,18.9481,492700.0
2008-10-09 10:10:00,30.92,31.06,30.67,30.72,298300.0,18.9419,19.0277,18.7888,18.8194,298300.0
2008-10-09 10:15:00,30.72,31.04,30.58,30.81,260000.0,18.8194,19.0154,18.7336,18.8745,260000.0
2008-10-09 10:20:00,30.82,30.96,30.44,30.46,313000.0,18.8807,18.9664,18.6479,18.6601,313000.0
2008-10-09 10:25:00,30.47,30.5,30.05,30.05,356100.0,18.6663,18.6846,18.409,18.409,356100.0
2008-10-09 10:30:00,30.05,30.34,30.02,30.29,341800.0,18.409,18.5866,18.3906,18.556,341800.0
2008-10-09 10:35:00,30.29,30.5,30.04,30.08,458000.0,18.556,18.6846,18.4028,18.4273,458000.0
2008-10-09 10:40:00,30.08,30.42,29.92,29.98,615300.0,18.4273,18.6356,18.3293,18.3661,615300.0
2008-10-09 10:45:00,29.99,30.04,29.62,29.99,537100.0,18.3722,18.4028,18.1455,18.3722,537100.0
2008-10-09 10:50:00,29.98,30.05,29.79,29.87,411600.0,18.3661,18.409,18.2497,18.2987,411600.0
2008-10-09 10:55:00,29.88,29.94,29.61,29.67,393300.0,18.3048,18.3416,18.1394,18.1762,393300.0
2008-10-09 11:00:00,29.67,29.93,29.4,29.46,309800.0,18.1762,18.3354,18.0108,18.0475,309800.0
2008-10-09 11:05:00,29.46,29.94,29.4,29.82,388000.0,18.0475,18.3416,18.0108,18.2681,388000.0
2008-10-09 11:10:00,29.82,30.62,29.71,30.56,342300.0,18.2681,18.7581,18.2007,18.7214,342300.0
2008-10-09 11:15:00,30.58,30.86,30.35,30.71,358600.0,18.7336,18.9052,18.5927,18.8133,358600.0
2008-10-09 11:20:00,30.71,30.92,30.39,30.39,314900.0,18.8133,18.9419,18.6172,18.6172,314900.0
2008-10-09 11:25:00,30.39,30.5,30.14,30.39,323100.0,18.6172,18.6846,18.4641,18.6172,323100.0
2008-10-09 11:30:00,30.39,30.77,30.34,30.49,393000.0,18.6172,18.85,18.5866,18.6785,393000.0
2008-10-09 11:35:00,30.49,30.86,30.49,30.6,386100.0,18.6785,18.9052,18.6785,18.7459,386100.0
2008-10-09 11:40:00,30.6,30.72,30.47,30.64,267000.0,18.7459,18.8194,18.6663,18.7704,267000.0
2008-10-09 11:45:00,30.63,31.02,30.63,30.69,297100.0,18.7643,19.0032,18.7643,18.801,297100.0
2008-10-09 11:50:00,30.67,30.79,30.36,30.41,445400.0,18.7888,18.8623,18.5989,18.6295,445400.0
2008-10-09 11:55:00,30.4,30.72,30.27,30.32,216300.0,18.6234,18.8194,18.5437,18.5744,216300.0
2008-10-09 12:00:00,30.34,30.52,30.13,30.27,213400.0,18.5866,18.6969,18.458,18.5437,213400.0
2008-10-09 12:05:00,30.25,30.57,30.05,30.45,269600.0,18.5315,18.7275,18.409,18.654,269600.0
2008-10-09 12:10:00,30.45,30.69,30.39,30.41,252500.0,18.654,18.801,18.6172,18.6295,252500.0
2008-10-09 12:15:00,30.41,30.76,30.33,30.58,176000.0,18.6295,18.8439,18.5805,18.7336,176000.0
2008-10-09 12:20:00,30.57,30.6,30.35,30.57,250300.0,18.7275,18.7459,18.5927,18.7275,250300.0
2008-10-09 12:25:00,30.57,30.57,30.31,30.33,119800.0,18.7275,18.7275,18.5682,18.5805,119800.0
2008-10-09 12:30:00,30.33,30.49,30.24,30.34,117600.0,18.5805,18.6785,18.5254,18.5866,117600.0
2008-10-09 12:35:00,30.34,30.52,30.31,30.35,151200.0,18.5866,18.6969,18.5682,18.5927,151200.0
2008-10-09 12:40:00,30.35,30.45,30.19,30.29,128300.0,18.5927,18.654,18.4947,18.556,128300.0
2008-10-09 12:45:00,30.28,30.31,29.97,29.99,172900.0,18.5499,18.5682,18.36,18.3722,172900.0
2008-10-09 12:50:00,29.98,30.34,29.88,30.24,188900.0,18.3661,18.5866,18.3048,18.5254,188900.0
2008-10-09 12:55:00,30.26,30.36,30.05,30.11,140000.0,18.5376,18.5989,18.409,18.4457,140000.0
2008-10-09 13:00:00,30.14,30.31,30.1,30.11,94600.0,18.4641,18.5682,18.4396,18.4457,94600.0
2008-10-09 13:05:00,30.11,30.3,30.02,30.23,109100.0,18.4457,18.5621,18.3906,18.5192,109100.0
2008-10-09 13:10:00,30.23,30.44,30.22,30.25,230800.0,18.5192,18.6479,18.5131,18.5315,230800.0
2008-10-09 13:15:00,30.25,30.54,30.24,30.32,115300.0,18.5315,18.7091,18.5254,18.5744,115300.0
2008-10-09 13:20:00,30.33,30.33,30.04,30.2,217700.0,18.5805,18.5805,18.4028,18.5009,217700.0
2008-10-09 13:25:00,30.19,30.65,30.09,30.34,302400.0,18.4947,18.7765,18.4335,18.5866,302400.0
2008-10-09 13:30:00,30.34,30.5,30.24,30.42,225500.0,18.5866,18.6846,18.5254,18.6356,225500.0
2008-10-09 13:35:00,30.42,30.46,30.03,30.13,211900.0,18.6356,18.6601,18.3967,18.458,211900.0
2008-10-09 13:40:00,30.13,30.24,29.98,30.11,175600.0,18.458,18.5254,18.3661,18.4457,175600.0
2008-10-09 13:45:00,30.12,30.15,29.85,29.97,187600.0,18.4518,18.4702,18.2864,18.36,187600.0
2008-10-09 13:50:00,29.98,30.0,29.76,29.88,206300.0,18.3661,18.3783,18.2313,18.3048,206300.0
2008-10-09 13:55:00,29.88,30.02,29.8,29.8,228300.0,18.3048,18.3906,18.2558,18.2558,228300.0
2008-10-09 14:00:00,29.81,30.0,29.75,29.75,163900.0,18.2619,18.3783,18.2252,18.2252,163900.0
2008-10-09 14:05:00,29.75,29.91,29.7,29.91,176200.0,18.2252,18.3232,18.1945,18.3232,176200.0
2008-10-09 14:10:00,29.9,29.94,29.54,29.59,246300.0,18.3171,18.3416,18.0965,18.1272,246300.0
2008-10-09 14:15:00,29.66,29.82,29.45,29.62,289200.0,18.17,18.2681,18.0414,18.1455,289200.0
2008-10-09 14:20:00,29.62,29.78,29.48,29.75,348400.0,18.1455,18.2436,18.0598,18.2252,348400.0
2008-10-09 14:25:00,29.74,29.84,29.56,29.57,203500.0,18.2191,18.2803,18.1088,18.1149,203500.0
2008-10-09 14:30:00,29.57,29.67,29.5,29.51,162500.0,18.1149,18.1762,18.072,18.0781,162500.0
2008-10-09 14:35:00,29.51,29.67,29.45,29.54,238000.0,18.0781,18.1762,18.0414,18.0965,238000.0
2008-10-09 14:40:00,29.55,29.86,29.54,29.67,227500.0,18.1027,18.2926,18.0965,18.1762,227500.0
2008-10-09 14:45:00,29.68,29.69,29.53,29.67,210800.0,18.1823,18.1884,18.0904,18.1762,210800.0
2008-10-09 14:50:00,29.66,29.68,29.39,29.55,242300.0,18.17,18.1823,18.0046,18.1027,242300.0
2008-10-09 14:55:00,29.52,29.77,29.32,29.33,294900.0,18.0843,18.2374,17.9618,17.9679,294900.0
2008-10-09 15:00:00,29.36,29.42,28.88,29.17,611900.0,17.9863,18.023,17.6922,17.8699,611900.0
2008-10-09 15:05:00,29.17,29.5,29.09,29.24,419500.0,17.8699,18.072,17.8209,17.9127,419500.0
2008-10-09 15:10:00,29.24,29.3,28.9,28.99,344900.0,17.9127,17.9495,17.7045,17.7596,344900.0
2008-10-09 15:15:00,28.99,29.22,28.72,28.76,410700.0,17.7596,17.9005,17.5942,17.6187,410700.0
2008-10-09 15:20:00,28.76,29.27,28.74,29.22,607100.0,17.6187,17.9311,17.6064,17.9005,607100.0
2008-10-09 15:25:00,29.21,29.22,28.6,28.67,609200.0,17.8944,17.9005,17.5207,17.5636,609200.0
2008-10-09 15:30:00,28.67,28.78,28.41,28.7,645900.0,17.5636,17.6309,17.4043,17.5819,645900.0
2008-10-09 15:35:00,28.69,28.73,28.27,28.29,912600.0,17.5758,17.6003,17.3185,17.3308,912600.0
2008-10-09 15:40:00,28.32,28.32,27.75,27.85,1068100.0,17.3491,17.3491,17.0,17.0612,1068100.0
2008-10-09 15:45:00,27.84,28.04,27.55,27.64,968300.0,17.0551,17.1776,16.8774,16.9326,968300.0
2008-10-09 15:50:00,27.62,28.67,27.13,28.62,1447100.0,16.9203,17.5636,16.6201,17.5329,1447100.0
2008-10-09 15:55:00,28.62,29.11,28.26,28.44,1564500.0,17.5329,17.8331,17.3124,17.4227,1564500.0
2008-10-10 09:30:00,27.04,28.58,26.86,27.81,970500.0,16.565,17.5084,16.4547,17.0367,970500.0
2008-10-10 09:35:00,27.67,28.69,26.75,28.67,966600.0,16.9509,17.5758,16.3873,17.5636,966600.0
2008-10-10 09:40:00,28.61,29.96,28.52,29.94,829800.0,17.5268,18.3538,17.4717,18.3416,829800.0
2008-10-10 09:45:00,29.94,30.38,29.65,29.86,1011100.0,18.3416,18.6111,18.1639,18.2926,1011100.0
2008-10-10 09:50:00,29.99,30.15,29.09,29.68,1056200.0,18.3722,18.4702,17.8209,18.1823,1056200.0
2008-10-10 09:55:00,29.71,29.78,28.01,28.13,557000.0,18.2007,18.2436,17.1592,17.2327,557000.0
2008-10-10 10:00:00,28.16,29.23,28.1,29.0,549600.0,17.2511,17.9066,17.2144,17.7657,549600.0
2008-10-10 10:05:00,29.0,30.29,28.99,29.7,682200.0,17.7657,18.556,17.7596,18.1945,682200.0
2008-10-10 10:10:00,29.72,29.99,28.85,29.0,521100.0,18.2068,18.3722,17.6738,17.7657,521100.0
2008-10-10 10:15:00,29.05,29.3,28.12,28.4,458800.0,17.7963,17.9495,17.2266,17.3982,458800.0
2008-10-10 10:20:00,28.4,29.3,28.36,28.97,598800.0,17.3982,17.9495,17.3736,17.7473,598800.0
2008-10-10 10:25:00,28.98,29.27,28.77,29.05,422500.0,17.7535,17.9311,17.6248,17.7963,422500.0
2008-10-10 10:30:00,29.06,29.23,28.35,28.35,354700.0,17.8025,17.9066,17.3675,17.3675,354700.0
2008-10-10 10:35:00,28.38,29.07,28.35,28.81,386300.0,17.3859,17.8086,17.3675,17.6493,386300.0
2008-10-10 10:40:00,28.81,28.81,27.85,28.05,536400.0,17.6493,17.6493,17.0612,17.1837,536400.0
2008-10-10 10:45:00,28.06,28.42,27.81,28.39,497500.0,17.1899,17.4104,17.0367,17.392,497500.0
2008-10-10 10:50:00,28.39,28.67,28.03,28.42,422200.0,17.392,17.5636,17.1715,17.4104,422200.0
2008-10-10 10:55:00,28.41,28.5,27.8,27.98,435800.0,17.4043,17.4594,17.0306,17.1409,435800.0
2008-10-10 11:00:00,27.99,28.3,27.73,27.93,524500.0,17.147,17.3369,16.9877,17.1102,524500.0
2008-10-10 11:05:00,27.93,28.2,27.51,27.8,490800.0,17.1102,17.2756,16.8529,17.0306,490800.0
2008-10-10 11:10:00,27.8,27.87,27.13,27.55,639100.0,17.0306,17.0735,16.6201,16.8774,639100.0
2008-10-10 11:15:00,27.52,27.79,27.34,27.61,403700.0,16.8591,17.0245,16.7488,16.9142,403700.0
2008-10-10 11:20:00,27.62,27.85,27.6,27.85,411700.0,16.9203,17.0612,16.9081,17.0612,411700.0
2008-10-10 11:25:00,27.9,28.05,27.7,27.76,277300.0,17.0918,17.1837,16.9693,17.0061,277300.0
2008-10-10 11:30:00,27.79,27.93,27.5,27.69,311700.0,17.0245,17.1102,16.8468,16.9632,311700.0
2008-10-10 11:35:00,27.67,28.01,27.67,27.82,182800.0,16.9509,17.1592,16.9509,17.0428,182800.0
2008-10-10 11:40:00,27.78,28.01,27.72,27.83,145900.0,17.0183,17.1592,16.9816,17.049,145900.0
2008-10-10 11:45:00,27.83,28.02,27.57,27.6,165500.0,17.049,17.1654,16.8897,16.9081,165500.0
2008-10-10 11:50:00,27.59,27.84,27.29,27.46,339100.0,16.9019,17.0551,16.7182,16.8223,339100.0
2008-10-10 11:55:00,27.46,27.73,27.08,27.45,339800.0,16.8223,16.9877,16.5895,16.8162,339800.0
2008-10-10 12:00:00,27.43,28.03,27.43,27.98,309700.0,16.8039,17.1715,16.8039,17.1409,309700.0
2008-10-10 12:05:00,27.98,28.21,27.65,27.77,309200.0,17.1409,17.2818,16.9387,17.0122,309200.0
2008-10-10 12:10:00,27.76,27.99,27.62,27.82,252000.0,17.0061,17.147,16.9203,17.0428,252000.0
2008-10-10 12:15:00,27.82,28.14,27.8,27.96,285500.0,17.0428,17.2389,17.0306,17.1286,285500.0
2008-10-10 12:20:00,27.97,28.39,27.87,28.07,287800.0,17.1347,17.392,17.0735,17.196,287800.0
2008-10-10 12:25:00,28.07,28.27,27.82,27.92,228600.0,17.196,17.3185,17.0428,17.1041,228600.0
2008-10-10 12:30:00,27.91,27.94,27.65,27.65,210800.0,17.098,17.1164,16.9387,16.9387,210800.0
2008-10-10 12:35:00,27.66,27.86,27.43,27.59,245800.0,16.9448,17.0673,16.8039,16.9019,245800.0
2008-10-10 12:40:00,27.57,28.44,27.54,28.13,309900.0,16.8897,17.4227,16.8713,17.2327,309900.0
2008-10-10 12:45:00,28.1,28.48,27.95,28.24,301600.0,17.2144,17.4472,17.1225,17.3001,301600.0
2008-10-10 12:50:00,28.24,28.46,28.2,28.42,259200.0,17.3001,17.4349,17.2756,17.4104,259200.0
2008-10-10 12:55:00,28.43,28.58,28.26,28.52,321900.0,17.4165,17.5084,17.3124,17.4717,321900.0
2008-10-10 13:00:00,28.52,28.89,28.46,28.69,411600.0,17.4717,17.6983,17.4349,17.5758,411600.0
2008-10-10 13:05:00,28.68,28.8,28.54,28.58,186800.0,17.5697,17.6432,17.4839,17.5084,186800.0
2008-10-10 13:10:00,28.57,28.66,28.42,28.63,442000.0,17.5023,17.5574,17.4104,17.5391,442000.0
2008-10-10 13:15:00,28.61,28.65,28.47,28.6,435500.0,17.5268,17.5513,17.441,17.5207,435500.0
2008-10-10 13:20:00,28.59,28.71,28.49,28.55,367000.0,17.5145,17.5881,17.4533,17.49,367000.0
2008-10-10 13:25:00,28.54,28.8,28.54,28.68,362700.0,17.4839,17.6432,17.4839,17.5697,362700.0
2008-10-10 13:30:00,28.67,28.68,28.56,28.62,513100.0,17.5636,17.5697,17.4962,17.5329,513100.0
2008-10-10 13:35:00,28.61,28.71,28.48,28.64,473600.0,17.5268,17.5881,17.4472,17.5452,473600.0
2008-10-10 13:40:00,28.66,28.75,28.49,28.5,544100.0,17.5574,17.6126,17.4533,17.4594,544100.0
2008-10-10 13:45:00,28.5,28.52,27.88,28.02,391500.0,17.4594,17.4717,17.0796,17.1654,391500.0
2008-10-10 13:50:00,28.02,28.24,27.82,27.84,483000.0,17.1654,17.3001,17.0428,17.0551,483000.0
2008-10-10 13:55:00,27.84,28.2,27.8,28.11,432700.0,17.0551,17.2756,17.0306,17.2205,432700.0
2008-10-10 14:00:00,28.06,28.1,27.5,27.75,490200.0,17.1899,17.2144,16.8468,17.0,490200.0
2008-10-10 14:05:00,27.74,28.05,27.65,27.83,563500.0,16.9938,17.1837,16.9387,17.049,563500.0
2008-10-10 14:10:00,27.86,27.96,27.66,27.9,480300.0,17.0673,17.1286,16.9448,17.0918,480300.0
2008-10-10 14:15:00,27.87,28.17,27.51,27.64,444000.0,17.0735,17.2573,16.8529,16.9326,444000.0
2008-10-10 14:20:00,27.64,27.94,27.51,27.59,589600.0,16.9326,17.1164,16.8529,16.9019,589600.0
2008-10-10 14:25:00,27.57,27.78,27.39,27.74,522400.0,16.8897,17.0183,16.7794,16.9938,522400.0
2008-10-10 14:30:00,27.74,27.95,27.68,27.76,412400.0,16.9938,17.1225,16.9571,17.0061,412400.0
2008-10-10 14:35:00,27.77,27.97,27.64,27.96,484000.0,17.0122,17.1347,16.9326,17.1286,484000.0
2008-10-10 14:40:00,27.96,28.1,27.84,27.91,293000.0,17.1286,17.2144,17.0551,17.098,293000.0
2008-10-10 14:45:00,27.9,28.44,27.87,28.22,376100.0,17.0918,17.4227,17.0735,17.2879,376100.0
2008-10-10 14:50:00,28.22,28.4,28.18,28.31,494700.0,17.2879,17.3982,17.2634,17.343,494700.0
2008-10-10 14:55:00,28.28,28.54,28.19,28.48,581200.0,17.3246,17.4839,17.2695,17.4472,581200.0
2008-10-10 15:00:00,28.47,28.85,28.46,28.68,515600.0,17.441,17.6738,17.4349,17.5697,515600.0
2008-10-10 15:05:00,28.69,29.15,28.6,28.92,394900.0,17.5758,17.8576,17.5207,17.7167,394900.0
2008-10-10 15:10:00,28.92,30.56,28.86,30.55,1053800.0,17.7167,18.7214,17.68,18.7153,1053800.0
2008-10-10 15:15:00,30.55,31.55,30.1,30.64,766000.0,18.7153,19.3279,18.4396,18.7704,766000.0
2008-10-10 15:20:00,30.65,30.99,29.57,30.02,928100.0,18.7765,18.9848,18.1149,18.3906,928100.0
2008-10-10 15:25:00,30.09,30.36,29.73,30.17,574400.0,18.4335,18.5989,18.2129,18.4825,574400.0
2008-10-10 15:30:00,30.17,30.89,29.98,30.44,846700.0,18.4825,18.9236,18.3661,18.6479,846700.0
2008-10-10 15:35:00,30.44,31.15,30.0,30.09,943800.0,18.6479,19.0828,18.3783,18.4335,943800.0
2008-10-10 15:40:00,30.07,30.45,28.83,30.37,941800.0,18.4212,18.654,17.6616,18.605,941800.0
2008-10-10 15:45:00,30.36,30.62,29.36,29.87,918400.0,18.5989,18.7581,17.9863,18.2987,918400.0
2008-10-10 15:50:00,29.85,30.01,29.39,29.42,613300.0,18.2864,18.3845,18.0046,18.023,613300.0
2008-10-10 15:55:00,29.43,30.68,29.41,30.54,959800.0,18.0291,18.7949,18.0169,18.7091,959800.0
2008-10-13 09:30:00,32.66,33.0,30.75,30.82,624900.0,20.0079,20.2162,18.8378,18.8807,624900.0
2008-10-13 09:35:00,30.8,31.52,30.61,31.19,505400.0,18.8684,19.3095,18.752,19.1073,505400.0
2008-10-13 09:40:00,31.21,31.21,29.25,29.71,468000.0,19.1196,19.1196,17.9189,18.2007,468000.0
2008-10-13 09:45:00,29.71,30.3,29.71,29.97,529400.0,18.2007,18.5621,18.2007,18.36,529400.0
2008-10-13 09:50:00,29.98,30.25,29.64,29.91,451300.0,18.3661,18.5315,18.1578,18.3232,451300.0
2008-10-13 09:55:00,29.9,30.33,29.87,30.16,312300.0,18.3171,18.5805,18.2987,18.4763,312300.0
2008-10-13 10:00:00,30.17,30.29,29.76,29.79,307100.0,18.4825,18.556,18.2313,18.2497,307100.0
2008-10-13 10:05:00,29.79,29.99,29.58,29.91,216800.0,18.2497,18.3722,18.121,18.3232,216800.0
2008-10-13 10:10:00,29.87,30.18,29.66,30.08,196200.0,18.2987,18.4886,18.17,18.4273,196200.0
2008-10-13 10:15:00,30.15,30.16,29.83,30.07,280400.0,18.4702,18.4763,18.2742,18.4212,280400.0
2008-10-13 10:20:00,30.07,30.15,29.84,29.95,207800.0,18.4212,18.4702,18.2803,18.3477,207800.0
2008-10-13 10:25:00,29.95,30.23,29.92,30.07,252500.0,18.3477,18.5192,18.3293,18.4212,252500.0
2008-10-13 10:30:00,30.06,30.15,29.85,29.88,235300.0,18.4151,18.4702,18.2864,18.3048,235300.0
2008-10-13 10:35:00,29.85,30.02,29.84,29.93,224900.0,18.2864,18.3906,18.2803,18.3354,224900.0
2008-10-13 10:40:00,29.92,29.95,29.61,29.67,278700.0,18.3293,18.3477,18.1394,18.1762,278700.0
2008-10-13 10:45:00,29.66,29.73,29.51,29.58,207100.0,18.17,18.2129,18.0781,18.121,207100.0
2008-10-13 10:50:00,29.58,29.79,29.52,29.7,140000.0,18.121,18.2497,18.0843,18.1945,140000.0
2008-10-13 10:55:00,29.7,29.87,29.63,29.67,148300.0,18.1945,18.2987,18.1517,18.1762,148300.0
2008-10-13 11:00:00,29.66,30.07,29.6,29.89,197000.0,18.17,18.4212,18.1333,18.3109,197000.0
2008-10-13 11:05:00,29.9,30.2,29.8,30.08,255900.0,18.3171,18.5009,18.2558,18.4273,255900.0
2008-10-13 11:10:00,30.05,30.05,29.81,29.94,133200.0,18.409,18.409,18.2619,18.3416,133200.0
2008-10-13 11:15:00,29.94,30.05,29.75,29.8,125900.0,18.3416,18.409,18.2252,18.2558,125900.0
2008-10-13 11:20:00,29.81,29.94,29.66,29.91,137700.0,18.2619,18.3416,18.17,18.3232,137700.0
2008-10-13 11:25:00,29.9,29.94,29.75,29.78,133000.0,18.3171,18.3416,18.2252,18.2436,133000.0
2008-10-13 11:30:00,29.79,29.91,29.74,29.85,207400.0,18.2497,18.3232,18.2191,18.2864,207400.0
2008-10-13 11:35:00,29.85,29.9,29.77,29.85,253800.0,18.2864,18.3171,18.2374,18.2864,253800.0
2008-10-13 11:40:00,29.85,30.0,29.76,29.99,275000.0,18.2864,18.3783,18.2313,18.3722,275000.0
2008-10-13 11:45:00,30.0,30.12,29.93,30.11,176300.0,18.3783,18.4518,18.3354,18.4457,176300.0
2008-10-13 11:50:00,30.1,30.16,30.05,30.09,204100.0,18.4396,18.4763,18.409,18.4335,204100.0
2008-10-13 11:55:00,30.1,30.52,30.09,30.48,188700.0,18.4396,18.6969,18.4335,18.6724,188700.0
2008-10-13 12:00:00,30.49,30.64,30.38,30.6,199400.0,18.6785,18.7704,18.6111,18.7459,199400.0
2008-10-13 12:05:00,30.6,30.72,30.5,30.7,132500.0,18.7459,18.8194,18.6846,18.8072,132500.0
2008-10-13 12:10:00,30.7,31.01,30.7,30.92,240900.0,18.8072,18.9971,18.8072,18.9419,240900.0
2008-10-13 12:15:00,30.91,30.92,30.74,30.89,136900.0,18.9358,18.9419,18.8317,18.9236,136900.0
2008-10-13 12:20:00,30.89,30.91,30.82,30.85,114000.0,18.9236,18.9358,18.8807,18.899,114000.0
2008-10-13 12:25:00,30.88,31.2,30.86,31.01,230800.0,18.9174,19.1135,18.9052,18.9971,230800.0
2008-10-13 12:30:00,31.0,31.17,31.0,31.05,127500.0,18.9909,19.0951,18.9909,19.0216,127500.0
2008-10-13 12:35:00,31.05,31.41,31.01,31.28,245000.0,19.0216,19.2421,18.9971,19.1625,245000.0
2008-10-13 12:40:00,31.28,31.39,31.23,31.32,128500.0,19.1625,19.2299,19.1318,19.187,128500.0
2008-10-13 12:45:00,31.34,31.34,31.24,31.26,75000.0,19.1992,19.1992,19.138,19.1502,75000.0
2008-10-13 12:50:00,31.27,31.4,31.14,31.26,193400.0,19.1563,19.236,19.0767,19.1502,193400.0
2008-10-13 12:55:00,31.27,31.39,31.19,31.36,141700.0,19.1563,19.2299,19.1073,19.2115,141700.0
2008-10-13 13:00:00,31.38,31.41,31.16,31.29,157000.0,19.2237,19.2421,19.089,19.1686,157000.0
2008-10-13 13:05:00,31.27,31.43,31.19,31.36,182300.0,19.1563,19.2544,19.1073,19.2115,182300.0
2008-10-13 13:10:00,31.37,31.47,31.37,31.44,135900.0,19.2176,19.2789,19.2176,19.2605,135900.0
2008-10-13 13:15:00,31.44,31.44,31.28,31.37,144500.0,19.2605,19.2605,19.1625,19.2176,144500.0
2008-10-13 13:20:00,31.36,31.42,31.29,31.4,177200.0,19.2115,19.2482,19.1686,19.236,177200.0
2008-10-13 13:25:00,31.4,31.4,31.29,31.29,86000.0,19.236,19.236,19.1686,19.1686,86000.0
2008-10-13 13:30:00,31.29,31.32,31.24,31.27,109300.0,19.1686,19.187,19.138,19.1563,109300.0
2008-10-13 13:35:00,31.27,31.28,31.15,31.2,162600.0,19.1563,19.1625,19.0828,19.1135,162600.0
2008-10-13 13:40:00,31.2,31.22,30.94,31.02,254800.0,19.1135,19.1257,18.9542,19.0032,254800.0
2008-10-13 13:45:00,31.02,31.23,30.98,31.08,186400.0,19.0032,19.1318,18.9787,19.0399,186400.0
2008-10-13 13:50:00,31.09,31.15,31.04,31.06,194500.0,19.0461,19.0828,19.0154,19.0277,194500.0
2008-10-13 13:55:00,31.06,31.15,30.94,30.99,185200.0,19.0277,19.0828,18.9542,18.9848,185200.0
2008-10-13 14:00:00,31.0,31.01,30.8,30.8,172300.0,18.9909,18.9971,18.8684,18.8684,172300.0
2008-10-13 14:05:00,30.8,30.87,30.67,30.68,149500.0,18.8684,18.9113,18.7888,18.7949,149500.0
2008-10-13 14:10:00,30.7,30.78,30.58,30.59,289900.0,18.8072,18.8562,18.7336,18.7398,289900.0
2008-10-13 14:15:00,30.59,30.63,30.51,30.56,194900.0,18.7398,18.7643,18.6908,18.7214,194900.0
2008-10-13 14:20:00,30.56,30.59,30.45,30.53,159800.0,18.7214,18.7398,18.654,18.703,159800.0
2008-10-13 14:25:00,30.53,30.6,30.41,30.49,171500.0,18.703,18.7459,18.6295,18.6785,171500.0
2008-10-13 14:30:00,30.48,30.52,30.4,30.5,130300.0,18.6724,18.6969,18.6234,18.6846,130300.0
2008-10-13 14:35:00,30.5,30.75,30.5,30.64,150300.0,18.6846,18.8378,18.6846,18.7704,150300.0
2008-10-13 14:40:00,30.64,30.82,30.64,30.76,163900.0,18.7704,18.8807,18.7704,18.8439,163900.0
2008-10-13 14:45:00,30.76,30.84,30.66,30.82,168600.0,18.8439,18.8929,18.7827,18.8807,168600.0
2008-10-13 14:50:00,30.83,30.85,30.65,30.72,134200.0,18.8868,18.899,18.7765,18.8194,134200.0
2008-10-13 14:55:00,30.71,30.95,30.67,30.8,286700.0,18.8133,18.9603,18.7888,18.8684,286700.0
2008-10-13 15:00:00,30.81,30.9,30.75,30.78,213900.0,18.8745,18.9297,18.8378,18.8562,213900.0
2008-10-13 15:05:00,30.78,31.06,30.77,30.88,297800.0,18.8562,19.0277,18.85,18.9174,297800.0
2008-10-13 15:10:00,30.88,31.03,30.87,30.91,292300.0,18.9174,19.0093,18.9113,18.9358,292300.0
2008-10-13 15:15:00,30.9,30.98,30.83,30.9,216500.0,18.9297,18.9787,18.8868,18.9297,216500.0
2008-10-13 15:20:00,30.9,31.02,30.75,30.94,288100.0,18.9297,19.0032,18.8378,18.9542,288100.0
2008-10-13 15:25:00,30.94,31.05,30.8,30.86,321400.0,18.9542,19.0216,18.8684,18.9052,321400.0
2008-10-13 15:30:00,30.87,31.1,30.8,31.03,357900.0,18.9113,19.0522,18.8684,19.0093,357900.0
2008-10-13 15:35:00,31.05,31.49,30.98,31.47,851600.0,19.0216,19.2911,18.9787,19.2789,851600.0
2008-10-13 15:40:00,31.49,31.62,31.28,31.5,809000.0,19.2911,19.3708,19.1625,19.2972,809000.0
2008-10-13 15:45:00,31.5,31.63,31.36,31.51,889200.0,19.2972,19.3769,19.2115,19.3034,889200.0
2008-10-13 15:50:00,31.52,31.99,31.5,31.77,1045300.0,19.3095,19.5974,19.2972,19.4627,1045300.0
2008-10-13 15:55:00,31.74,32.24,31.7,32.04,1557600.0,19.4443,19.7506,19.4198,19.6281,1557600.0
2008-10-14 09:30:00,31.92,32.43,31.44,32.35,936300.0,19.5545,19.867,19.2605,19.818,936300.0
2008-10-14 09:35:00,32.4,32.99,32.14,32.4,935400.0,19.8486,20.21,19.6893,19.8486,935400.0
2008-10-14 09:40:00,32.41,32.49,31.54,31.77,1183900.0,19.8547,19.9037,19.3217,19.4627,1183900.0
2008-10-14 09:45:00,31.77,32.13,31.61,32.02,889200.0,19.4627,19.6832,19.3646,19.6158,889200.0
2008-10-14 09:50:00,32.01,32.43,31.56,31.82,757300.0,19.6097,19.867,19.334,19.4933,757300.0
2008-10-14 09:55:00,31.83,32.15,31.79,31.89,602200.0,19.4994,19.6954,19.4749,19.5362,602200.0
2008-10-14 10:00:00,31.89,32.5,31.79,32.07,523800.0,19.5362,19.9099,19.4749,19.6464,523800.0
2008-10-14 10:05:00,32.06,32.37,31.47,31.63,408500.0,19.6403,19.8302,19.2789,19.3769,408500.0
2008-10-14 10:10:00,31.63,31.91,31.46,31.67,615500.0,19.3769,19.5484,19.2727,19.4014,615500.0
2008-10-14 10:15:00,31.66,31.85,31.5,31.52,585000.0,19.3953,19.5117,19.2972,19.3095,585000.0
2008-10-14 10:20:00,31.52,31.62,31.22,31.29,581300.0,19.3095,19.3708,19.1257,19.1686,581300.0
2008-10-14 10:25:00,31.29,31.32,31.18,31.3,353000.0,19.1686,19.187,19.1012,19.1747,353000.0
2008-10-14 10:30:00,31.3,31.36,31.06,31.12,399400.0,19.1747,19.2115,19.0277,19.0645,399400.0
2008-10-14 10:35:00,31.13,31.18,30.78,30.81,390400.0,19.0706,19.1012,18.8562,18.8745,390400.0
2008-10-14 10:40:00,30.83,30.98,30.15,30.16,624800.0,18.8868,18.9787,18.4702,18.4763,624800.0
2008-10-14 10:45:00,30.15,30.35,29.85,30.04,735000.0,18.4702,18.5927,18.2864,18.4028,735000.0
2008-10-14 10:50:00,30.03,30.35,30.02,30.26,361800.0,18.3967,18.5927,18.3906,18.5376,361800.0
2008-10-14 10:55:00,30.26,30.57,30.26,30.57,184800.0,18.5376,18.7275,18.5376,18.7275,184800.0
2008-10-14 11:00:00,30.57,30.72,30.29,30.51,387200.0,18.7275,18.8194,18.556,18.6908,387200.0
2008-10-14 11:05:00,30.51,30.81,30.48,30.75,437200.0,18.6908,18.8745,18.6724,18.8378,437200.0
2008-10-14 11:10:00,30.75,30.81,30.57,30.73,372600.0,18.8378,18.8745,18.7275,18.8255,372600.0
2008-10-14 11:15:00,30.73,30.94,30.54,30.73,419700.0,18.8255,18.9542,18.7091,18.8255,419700.0
2008-10-14 11:20:00,30.74,30.88,30.51,30.87,319900.0,18.8317,18.9174,18.6908,18.9113,319900.0
2008-10-14 11:25:00,30.9,31.43,30.83,31.3,454000.0,18.9297,19.2544,18.8868,19.1747,454000.0
2008-10-14 11:30:00,31.28,31.63,31.22,31.51,529100.0,19.1625,19.3769,19.1257,19.3034,529100.0
2008-10-14 11:35:00,31.5,31.58,31.4,31.41,232100.0,19.2972,19.3463,19.236,19.2421,232100.0
2008-10-14 11:40:00,31.39,31.66,31.39,31.44,195000.0,19.2299,19.3953,19.2299,19.2605,195000.0
2008-10-14 11:45:00,31.44,31.66,31.39,31.51,499000.0,19.2605,19.3953,19.2299,19.3034,499000.0
2008-10-14 11:50:00,31.5,31.51,31.29,31.36,209900.0,19.2972,19.3034,19.1686,19.2115,209900.0
2008-10-14 11:55:00,31.35,31.45,31.26,31.26,223500.0,19.2054,19.2666,19.1502,19.1502,223500.0
2008-10-14 12:00:00,31.25,31.28,30.74,30.83,446800.0,19.1441,19.1625,18.8317,18.8868,446800.0
2008-10-14 12:05:00,30.82,30.98,30.62,30.85,349100.0,18.8807,18.9787,18.7581,18.899,349100.0
2008-10-14 12:10:00,30.86,30.96,30.66,30.76,216300.0,18.9052,18.9664,18.7827,18.8439,216300.0
2008-10-14 12:15:00,30.74,31.08,30.66,31.04,182700.0,18.8317,19.0399,18.7827,19.0154,182700.0
2008-10-14 12:20:00,31.02,31.16,30.97,31.14,121400.0,19.0032,19.089,18.9726,19.0767,121400.0
2008-10-14 12:25:00,31.12,31.28,31.06,31.2,143300.0,19.0645,19.1625,19.0277,19.1135,143300.0
2008-10-14 12:30:00,31.21,31.21,30.98,31.04,194400.0,19.1196,19.1196,18.9787,19.0154,194400.0
2008-10-14 12:35:00,31.04,31.41,31.03,31.38,248200.0,19.0154,19.2421,19.0093,19.2237,248200.0
2008-10-14 12:40:00,31.38,31.57,31.36,31.55,265900.0,19.2237,19.3401,19.2115,19.3279,265900.0
2008-10-14 12:45:00,31.55,31.87,31.55,31.87,321200.0,19.3279,19.5239,19.3279,19.5239,321200.0
2008-10-14 12:50:00,31.88,32.0,31.72,31.79,200300.0,19.53,19.6036,19.432,19.4749,200300.0
2008-10-14 12:55:00,31.78,32.0,31.7,31.72,174300.0,19.4688,19.6036,19.4198,19.432,174300.0
2008-10-14 13:00:00,31.73,31.74,31.5,31.51,196600.0,19.4381,19.4443,19.2972,19.3034,196600.0
2008-10-14 13:05:00,31.5,31.57,31.35,31.47,155100.0,19.2972,19.3401,19.2054,19.2789,155100.0
2008-10-14 13:10:00,31.47,31.51,31.25,31.31,251900.0,19.2789,19.3034,19.1441,19.1808,251900.0
2008-10-14 13:15:00,31.32,31.35,31.15,31.22,214000.0,19.187,19.2054,19.0828,19.1257,214000.0
2008-10-14 13:20:00,31.21,31.24,31.03,31.07,222700.0,19.1196,19.138,19.0093,19.0338,222700.0
2008-10-14 13:25:00,31.08,31.25,31.02,31.18,191900.0,19.0399,19.1441,19.0032,19.1012,191900.0
2008-10-14 13:30:00,31.18,31.43,31.17,31.31,132200.0,19.1012,19.2544,19.0951,19.1808,132200.0
2008-10-14 13:35:00,31.3,31.39,31.23,31.25,191500.0,19.1747,19.2299,19.1318,19.1441,191500.0
2008-10-14 13:40:00,31.23,31.33,31.19,31.32,134600.0,19.1318,19.1931,19.1073,19.187,134600.0
2008-10-14 13:45:00,31.32,31.35,31.26,31.27,185700.0,19.187,19.2054,19.1502,19.1563,185700.0
2008-10-14 13:50:00,31.28,31.35,31.17,31.19,168300.0,19.1625,19.2054,19.0951,19.1073,168300.0
2008-10-14 13:55:00,31.18,31.22,31.06,31.11,228500.0,19.1012,19.1257,19.0277,19.0583,228500.0
2008-10-14 14:00:00,31.11,31.3,31.09,31.16,262800.0,19.0583,19.1747,19.0461,19.089,262800.0
2008-10-14 14:05:00,31.16,31.18,30.89,30.91,276000.0,19.089,19.1012,18.9236,18.9358,276000.0
2008-10-14 14:10:00,30.91,30.93,30.58,30.73,351800.0,18.9358,18.9481,18.7336,18.8255,351800.0
2008-10-14 14:15:00,30.73,30.93,30.26,30.55,383100.0,18.8255,18.9481,18.5376,18.7153,383100.0
2008-10-14 14:20:00,30.55,30.73,30.28,30.68,345500.0,18.7153,18.8255,18.5499,18.7949,345500.0
2008-10-14 14:25:00,30.68,31.08,30.53,31.04,227200.0,18.7949,19.0399,18.703,19.0154,227200.0
2008-10-14 14:30:00,31.06,31.12,30.63,30.75,305900.0,19.0277,19.0645,18.7643,18.8378,305900.0
2008-10-14 14:35:00,30.78,31.02,30.75,30.96,160800.0,18.8562,19.0032,18.8378,18.9664,160800.0
2008-10-14 14:40:00,30.95,31.05,30.66,30.67,175900.0,18.9603,19.0216,18.7827,18.7888,175900.0
2008-10-14 14:45:00,30.68,30.68,30.31,30.39,274800.0,18.7949,18.7949,18.5682,18.6172,274800.0
2008-10-14 14:50:00,30.39,30.54,30.26,30.5,223800.0,18.6172,18.7091,18.5376,18.6846,223800.0
2008-10-14 14:55:00,30.5,30.56,30.32,30.45,189000.0,18.6846,18.7214,18.5744,18.654,189000.0
2008-10-14 15:00:00,30.47,30.7,30.4,30.64,276000.0,18.6663,18.8072,18.6234,18.7704,276000.0
2008-10-14 15:05:00,30.64,30.79,30.58,30.78,188200.0,18.7704,18.8623,18.7336,18.8562,188200.0
2008-10-14 15:10:00,30.77,31.04,30.77,30.84,300600.0,18.85,19.0154,18.85,18.8929,300600.0
2008-10-14 15:15:00,30.85,30.94,30.69,30.76,284800.0,18.899,18.9542,18.801,18.8439,284800.0
2008-10-14 15:20:00,30.76,31.05,30.57,30.61,446400.0,18.8439,19.0216,18.7275,18.752,446400.0
2008-10-14 15:25:00,30.61,31.01,30.59,31.01,349700.0,18.752,18.9971,18.7398,18.9971,349700.0
2008-10-14 15:30:00,31.02,31.35,30.98,31.05,428300.0,19.0032,19.2054,18.9787,19.0216,428300.0
2008-10-14 15:35:00,31.05,31.17,30.87,30.92,467300.0,19.0216,19.0951,18.9113,18.9419,467300.0
2008-10-14 15:40:00,30.98,31.29,30.92,31.2,564700.0,18.9787,19.1686,18.9419,19.1135,564700.0
2008-10-14 15:45:00,31.22,31.3,31.15,31.24,545000.0,19.1257,19.1747,19.0828,19.138,545000.0
2008-10-14 15:50:00,31.24,31.56,31.2,31.45,656300.0,19.138,19.334,19.1135,19.2666,656300.0
2008-10-14 15:55:00,31.46,31.5,31.32,31.4,523300.0,19.2727,19.2972,19.187,19.236,523300.0
2008-10-15 09:30:00,31.08,31.21,29.87,31.17,355600.0,19.0399,19.1196,18.2987,19.0951,355600.0
2008-10-15 09:35:00,31.18,31.74,30.96,31.4,459900.0,19.1012,19.4443,18.9664,19.236,459900.0
2008-10-15 09:40:00,31.4,31.6,31.22,31.51,336700.0,19.236,19.3585,19.1257,19.3034,336700.0
2008-10-15 09:45:00,31.51,31.67,31.07,31.24,281400.0,19.3034,19.4014,19.0338,19.138,281400.0
2008-10-15 09:50:00,31.25,31.6,31.03,31.36,291400.0,19.1441,19.3585,19.0093,19.2115,291400.0
2008-10-15 09:55:00,31.38,31.71,31.15,31.21,459100.0,19.2237,19.4259,19.0828,19.1196,459100.0
2008-10-15 10:00:00,31.22,31.35,30.74,31.15,352700.0,19.1257,19.2054,18.8317,19.0828,352700.0
2008-10-15 10:05:00,31.14,31.3,30.96,31.26,281700.0,19.0767,19.1747,18.9664,19.1502,281700.0
2008-10-15 10:10:00,31.27,31.52,31.18,31.35,321800.0,19.1563,19.3095,19.1012,19.2054,321800.0
2008-10-15 10:15:00,31.35,31.38,30.98,30.98,290200.0,19.2054,19.2237,18.9787,18.9787,290200.0
2008-10-15 10:20:00,30.98,31.25,30.96,31.18,266100.0,18.9787,19.1441,18.9664,19.1012,266100.0
2008-10-15 10:25:00,31.19,31.22,31.02,31.17,179100.0,19.1073,19.1257,19.0032,19.0951,179100.0
2008-10-15 10:30:00,31.17,31.41,31.1,31.32,259500.0,19.0951,19.2421,19.0522,19.187,259500.0
2008-10-15 10:35:00,31.33,31.55,31.3,31.54,222800.0,19.1931,19.3279,19.1747,19.3217,222800.0
2008-10-15 10:40:00,31.54,31.67,31.04,31.05,277400.0,19.3217,19.4014,19.0154,19.0216,277400.0
2008-10-15 10:45:00,31.05,31.47,31.04,31.3,188800.0,19.0216,19.2789,19.0154,19.1747,188800.0
2008-10-15 10:50:00,31.3,31.5,31.23,31.44,189000.0,19.1747,19.2972,19.1318,19.2605,189000.0
2008-10-15 10:55:00,31.47,31.48,31.26,31.33,131000.0,19.2789,19.285,19.1502,19.1931,131000.0
2008-10-15 11:00:00,31.32,31.37,31.25,31.32,108900.0,19.187,19.2176,19.1441,19.187,108900.0
2008-10-15 11:05:00,31.33,31.38,31.22,31.38,132800.0,19.1931,19.2237,19.1257,19.2237,132800.0
2008-10-15 11:10:00,31.39,31.42,31.24,31.37,394500.0,19.2299,19.2482,19.138,19.2176,394500.0
2008-10-15 11:15:00,31.39,31.56,31.37,31.53,214500.0,19.2299,19.334,19.2176,19.3156,214500.0
2008-10-15 11:20:00,31.53,31.66,31.48,31.51,305600.0,19.3156,19.3953,19.285,19.3034,305600.0
2008-10-15 11:25:00,31.51,31.75,31.4,31.68,153900.0,19.3034,19.4504,19.236,19.4075,153900.0
2008-10-15 11:30:00,31.68,31.72,31.65,31.69,217900.0,19.4075,19.432,19.3891,19.4136,217900.0
2008-10-15 11:35:00,31.68,31.9,31.66,31.9,369200.0,19.4075,19.5423,19.3953,19.5423,369200.0
2008-10-15 11:40:00,31.89,32.24,31.89,32.02,338400.0,19.5362,19.7506,19.5362,19.6158,338400.0
2008-10-15 11:45:00,32.02,32.05,31.88,31.95,179000.0,19.6158,19.6342,19.53,19.5729,179000.0
2008-10-15 11:50:00,31.95,31.98,31.76,31.96,150400.0,19.5729,19.5913,19.4565,19.579,150400.0
2008-10-15 11:55:00,31.95,32.09,31.91,32.0,130500.0,19.5729,19.6587,19.5484,19.6036,130500.0
2008-10-15 12:00:00,32.0,32.16,32.0,32.08,124100.0,19.6036,19.7016,19.6036,19.6526,124100.0
2008-10-15 12:05:00,32.09,32.13,32.0,32.03,92700.0,19.6587,19.6832,19.6036,19.6219,92700.0
2008-10-15 12:10:00,32.04,32.07,31.93,32.04,125600.0,19.6281,19.6464,19.5607,19.6281,125600.0
2008-10-15 12:15:00,32.04,32.06,31.83,31.9,118300.0,19.6281,19.6403,19.4994,19.5423,118300.0
2008-10-15 12:20:00,31.88,32.0,31.7,31.75,122000.0,19.53,19.6036,19.4198,19.4504,122000.0
2008-10-15 12:25:00,31.71,31.95,31.71,31.88,152200.0,19.4259,19.5729,19.4259,19.53,152200.0
2008-10-15 12:30:00,31.89,31.98,31.86,31.87,113200.0,19.5362,19.5913,19.5178,19.5239,113200.0
2008-10-15 12:35:00,31.87,32.04,31.8,32.04,148800.0,19.5239,19.6281,19.481,19.6281,148800.0
2008-10-15 12:40:00,32.04,32.17,31.91,31.91,137100.0,19.6281,19.7077,19.5484,19.5484,137100.0
2008-10-15 12:45:00,31.93,32.22,31.91,32.18,119400.0,19.5607,19.7383,19.5484,19.7138,119400.0
2008-10-15 12:50:00,32.19,32.35,32.09,32.34,149100.0,19.7199,19.818,19.6587,19.8118,149100.0
2008-10-15 12:55:00,32.34,32.39,32.17,32.19,161100.0,19.8118,19.8425,19.7077,19.7199,161100.0
2008-10-15 13:00:00,32.18,32.22,32.0,32.12,113000.0,19.7138,19.7383,19.6036,19.6771,113000.0
2008-10-15 13:05:00,32.11,32.13,31.94,32.07,115600.0,19.6709,19.6832,19.5668,19.6464,115600.0
2008-10-15 13:10:00,32.05,32.09,31.72,31.73,191000.0,19.6342,19.6587,19.432,19.4381,191000.0
2008-10-15 13:15:00,31.72,31.83,31.43,31.49,268700.0,19.432,19.4994,19.2544,19.2911,268700.0
2008-10-15 13:20:00,31.5,31.74,31.41,31.41,222400.0,19.2972,19.4443,19.2421,19.2421,222400.0
2008-10-15 13:25:00,31.4,31.63,31.4,31.46,161800.0,19.236,19.3769,19.236,19.2727,161800.0
2008-10-15 13:30:00,31.47,31.49,31.27,31.38,146100.0,19.2789,19.2911,19.1563,19.2237,146100.0
2008-10-15 13:35:00,31.37,31.5,31.1,31.27,247900.0,19.2176,19.2972,19.0522,19.1563,247900.0
2008-10-15 13:40:00,31.28,31.28,31.12,31.24,207900.0,19.1625,19.1625,19.0645,19.138,207900.0
2008-10-15 13:45:00,31.24,31.51,31.2,31.48,137000.0,19.138,19.3034,19.1135,19.285,137000.0
2008-10-15 13:50:00,31.48,31.51,31.28,31.4,150900.0,19.285,19.3034,19.1625,19.236,150900.0
2008-10-15 13:55:00,31.4,31.4,31.1,31.28,213600.0,19.236,19.236,19.0522,19.1625,213600.0
2008-10-15 14:00:00,31.27,31.41,31.17,31.26,254100.0,19.1563,19.2421,19.0951,19.1502,254100.0
2008-10-15 14:05:00,31.28,31.53,31.27,31.51,251200.0,19.1625,19.3156,19.1563,19.3034,251200.0
2008-10-15 14:10:00,31.5,31.55,31.29,31.29,236600.0,19.2972,19.3279,19.1686,19.1686,236600.0
2008-10-15 14:15:00,31.28,31.57,31.27,31.39,205500.0,19.1625,19.3401,19.1563,19.2299,205500.0
2008-10-15 14:20:00,31.39,31.74,31.39,31.71,159800.0,19.2299,19.4443,19.2299,19.4259,159800.0
2008-10-15 14:25:00,31.71,31.76,31.6,31.66,159900.0,19.4259,19.4565,19.3585,19.3953,159900.0
2008-10-15 14:30:00,31.66,31.75,31.5,31.59,116800.0,19.3953,19.4504,19.2972,19.3524,116800.0
2008-10-15 14:35:00,31.59,31.59,31.37,31.48,139000.0,19.3524,19.3524,19.2176,19.285,139000.0
2008-10-15 14:40:00,31.49,31.82,31.49,31.71,212200.0,19.2911,19.4933,19.2911,19.4259,212200.0
2008-10-15 14:45:00,31.7,31.74,31.59,31.65,159600.0,19.4198,19.4443,19.3524,19.3891,159600.0
2008-10-15 14:50:00,31.65,31.66,31.49,31.63,117700.0,19.3891,19.3953,19.2911,19.3769,117700.0
2008-10-15 14:55:00,31.63,31.76,31.31,31.35,183600.0,19.3769,19.4565,19.1808,19.2054,183600.0
2008-10-15 15:00:00,31.34,31.58,31.29,31.51,210400.0,19.1992,19.3463,19.1686,19.3034,210400.0
2008-10-15 15:05:00,31.5,31.7,31.44,31.66,282000.0,19.2972,19.4198,19.2605,19.3953,282000.0
2008-10-15 15:10:00,31.67,31.8,31.53,31.54,209900.0,19.4014,19.481,19.3156,19.3217,209900.0
2008-10-15 15:15:00,31.54,31.74,31.34,31.54,239900.0,19.3217,19.4443,19.1992,19.3217,239900.0
2008-10-15 15:20:00,31.53,31.7,31.4,31.66,259600.0,19.3156,19.4198,19.236,19.3953,259600.0
2008-10-15 15:25:00,31.66,31.67,31.29,31.33,336400.0,19.3953,19.4014,19.1686,19.1931,336400.0
2008-10-15 15:30:00,31.39,31.48,31.17,31.29,348600.0,19.2299,19.285,19.0951,19.1686,348600.0
2008-10-15 15:35:00,31.31,31.52,31.12,31.12,307000.0,19.1808,19.3095,19.0645,19.0645,307000.0
2008-10-15 15:40:00,31.1,31.29,30.85,31.14,617700.0,19.0522,19.1686,18.899,19.0767,617700.0
2008-10-15 15:45:00,31.13,31.13,30.65,30.76,364100.0,19.0706,19.0706,18.7765,18.8439,364100.0
2008-10-15 15:50:00,30.76,30.84,30.49,30.53,652000.0,18.8439,18.8929,18.6785,18.703,652000.0
2008-10-15 15:55:00,30.51,30.52,29.61,30.15,1251700.0,18.6908,18.6969,18.1394,18.4702,1251700.0
2008-10-16 09:30:00,30.41,30.7,29.2,29.84,487300.0,18.6295,18.8072,17.8882,18.2803,487300.0
2008-10-16 09:35:00,29.86,30.7,29.46,30.52,510100.0,18.2926,18.8072,18.0475,18.6969,510100.0
2008-10-16 09:40:00,30.52,31.28,30.45,30.64,412400.0,18.6969,19.1625,18.654,18.7704,412400.0
2008-10-16 09:45:00,30.64,31.04,30.46,30.6,317800.0,18.7704,19.0154,18.6601,18.7459,317800.0
2008-10-16 09:50:00,30.63,30.76,30.16,30.29,377000.0,18.7643,18.8439,18.4763,18.556,377000.0
2008-10-16 09:55:00,30.31,30.32,29.54,29.92,406900.0,18.5682,18.5744,18.0965,18.3293,406900.0
2008-10-16 10:00:00,29.92,30.14,29.52,29.59,528700.0,18.3293,18.4641,18.0843,18.1272,528700.0
2008-10-16 10:05:00,29.58,29.77,28.81,28.87,471400.0,18.121,18.2374,17.6493,17.6861,471400.0
2008-10-16 10:10:00,28.89,29.01,28.09,28.6,511800.0,17.6983,17.7718,17.2082,17.5207,511800.0
2008-10-16 10:15:00,28.6,28.91,28.46,28.66,364400.0,17.5207,17.7106,17.4349,17.5574,364400.0
2008-10-16 10:20:00,28.66,29.37,28.66,29.16,368100.0,17.5574,17.9924,17.5574,17.8637,368100.0
2008-10-16 10:25:00,29.16,29.34,29.02,29.09,252700.0,17.8637,17.974,17.778,17.8209,252700.0
2008-10-16 10:30:00,29.07,29.24,28.72,28.89,343600.0,17.8086,17.9127,17.5942,17.6983,343600.0
2008-10-16 10:35:00,28.9,29.09,28.85,28.95,304900.0,17.7045,17.8209,17.6738,17.7351,304900.0
2008-10-16 10:40:00,28.95,29.44,28.94,29.34,428900.0,17.7351,18.0353,17.729,17.974,428900.0
2008-10-16 10:45:00,29.31,29.44,28.92,29.24,276900.0,17.9556,18.0353,17.7167,17.9127,276900.0
2008-10-16 10:50:00,29.24,29.34,28.89,28.92,290900.0,17.9127,17.974,17.6983,17.7167,290900.0
2008-10-16 10:55:00,28.91,28.96,28.56,28.6,195500.0,17.7106,17.7412,17.4962,17.5207,195500.0
2008-10-16 11:00:00,28.61,28.8,28.46,28.76,231300.0,17.5268,17.6432,17.4349,17.6187,231300.0
2008-10-16 11:05:00,28.76,29.04,28.74,28.89,304600.0,17.6187,17.7902,17.6064,17.6983,304600.0
2008-10-16 11:10:00,28.89,29.06,28.84,29.04,189800.0,17.6983,17.8025,17.6677,17.7902,189800.0
2008-10-16 11:15:00,29.03,29.22,28.96,29.12,184400.0,17.7841,17.9005,17.7412,17.8392,184400.0
2008-10-16 11:20:00,29.12,29.27,29.07,29.14,224900.0,17.8392,17.9311,17.8086,17.8515,224900.0
2008-10-16 11:25:00,29.15,29.2,28.9,28.92,183600.0,17.8576,17.8882,17.7045,17.7167,183600.0
2008-10-16 11:30:00,28.93,29.27,28.93,29.12,244900.0,17.7228,17.9311,17.7228,17.8392,244900.0
2008-10-16 11:35:00,29.13,29.34,29.09,29.19,225400.0,17.8454,17.974,17.8209,17.8821,225400.0
2008-10-16 11:40:00,29.18,29.47,29.09,29.47,260300.0,17.876,18.0536,17.8209,18.0536,260300.0
2008-10-16 11:45:00,29.47,29.56,29.31,29.4,198000.0,18.0536,18.1088,17.9556,18.0108,198000.0
2008-10-16 11:50:00,29.41,29.42,29.11,29.34,150400.0,18.0169,18.023,17.8331,17.974,150400.0
2008-10-16 11:55:00,29.34,29.44,29.12,29.19,174700.0,17.974,18.0353,17.8392,17.8821,174700.0
2008-10-16 12:00:00,29.16,29.42,29.06,29.2,181700.0,17.8637,18.023,17.8025,17.8882,181700.0
2008-10-16 12:05:00,29.19,29.24,28.96,29.14,129500.0,17.8821,17.9127,17.7412,17.8515,129500.0
2008-10-16 12:10:00,29.14,29.67,29.14,29.64,162500.0,17.8515,18.1762,17.8515,18.1578,162500.0
2008-10-16 12:15:00,29.65,29.89,29.29,29.49,194000.0,18.1639,18.3109,17.9434,18.0659,194000.0
2008-10-16 12:20:00,29.42,29.94,29.41,29.78,242600.0,18.023,18.3416,18.0169,18.2436,242600.0
2008-10-16 12:25:00,29.78,29.94,29.46,29.48,182200.0,18.2436,18.3416,18.0475,18.0598,182200.0
2008-10-16 12:30:00,29.46,29.68,29.36,29.48,190900.0,18.0475,18.1823,17.9863,18.0598,190900.0
2008-10-16 12:35:00,29.48,29.89,29.47,29.79,157600.0,18.0598,18.3109,18.0536,18.2497,157600.0
2008-10-16 12:40:00,29.8,29.95,29.35,29.47,173700.0,18.2558,18.3477,17.9801,18.0536,173700.0
2008-10-16 12:45:00,29.47,29.83,29.38,29.64,207100.0,18.0536,18.2742,17.9985,18.1578,207100.0
2008-10-16 12:50:00,29.63,29.69,29.32,29.56,184600.0,18.1517,18.1884,17.9618,18.1088,184600.0
2008-10-16 12:55:00,29.57,29.66,29.07,29.2,171400.0,18.1149,18.17,17.8086,17.8882,171400.0
2008-10-16 13:00:00,29.18,29.41,29.11,29.36,172400.0,17.876,18.0169,17.8331,17.9863,172400.0
2008-10-16 13:05:00,29.35,29.53,29.27,29.34,284500.0,17.9801,18.0904,17.9311,17.974,284500.0
2008-10-16 13:10:00,29.34,29.6,29.3,29.49,252000.0,17.974,18.1333,17.9495,18.0659,252000.0
2008-10-16 13:15:00,29.49,29.64,29.34,29.37,134500.0,18.0659,18.1578,17.974,17.9924,134500.0
2008-10-16 13:20:00,29.36,29.58,29.31,29.34,183700.0,17.9863,18.121,17.9556,17.974,183700.0
2008-10-16 13:25:00,29.31,29.38,29.17,29.22,126200.0,17.9556,17.9985,17.8699,17.9005,126200.0
2008-10-16 13:30:00,29.23,29.29,29.08,29.25,170100.0,17.9066,17.9434,17.8147,17.9189,170100.0
2008-10-16 13:35:00,29.26,29.28,28.91,28.98,118100.0,17.925,17.9372,17.7106,17.7535,118100.0
2008-10-16 13:40:00,28.97,29.05,28.8,29.0,196100.0,17.7473,17.7963,17.6432,17.7657,196100.0
2008-10-16 13:45:00,28.99,29.04,28.88,28.92,165200.0,17.7596,17.7902,17.6922,17.7167,165200.0
2008-10-16 13:50:00,28.94,29.09,28.94,29.08,135000.0,17.729,17.8209,17.729,17.8147,135000.0
2008-10-16 13:55:00,29.08,29.51,29.08,29.33,185900.0,17.8147,18.0781,17.8147,17.9679,185900.0
2008-10-16 14:00:00,29.35,29.46,29.13,29.13,139800.0,17.9801,18.0475,17.8454,17.8454,139800.0
2008-10-16 14:05:00,29.12,29.32,29.04,29.25,153700.0,17.8392,17.9618,17.7902,17.9189,153700.0
2008-10-16 14:10:00,29.24,29.34,28.99,29.1,104100.0,17.9127,17.974,17.7596,17.827,104100.0
2008-10-16 14:15:00,29.11,29.22,29.02,29.08,130300.0,17.8331,17.9005,17.778,17.8147,130300.0
2008-10-16 14:20:00,29.07,29.16,29.03,29.09,100500.0,17.8086,17.8637,17.7841,17.8209,100500.0
2008-10-16 14:25:00,29.06,29.12,28.9,29.08,182800.0,17.8025,17.8392,17.7045,17.8147,182800.0
2008-10-16 14:30:00,29.09,29.14,28.9,29.08,142900.0,17.8209,17.8515,17.7045,17.8147,142900.0
2008-10-16 14:35:00,29.07,29.21,29.01,29.17,127300.0,17.8086,17.8944,17.7718,17.8699,127300.0
2008-10-16 14:40:00,29.17,29.25,29.04,29.15,126600.0,17.8699,17.9189,17.7902,17.8576,126600.0
2008-10-16 14:45:00,29.15,29.61,29.11,29.55,205400.0,17.8576,18.1394,17.8331,18.1027,205400.0
2008-10-16 14:50:00,29.52,29.61,29.3,29.45,169700.0,18.0843,18.1394,17.9495,18.0414,169700.0
2008-10-16 14:55:00,29.42,29.51,29.25,29.35,174600.0,18.023,18.0781,17.9189,17.9801,174600.0
2008-10-16 15:00:00,29.33,29.58,29.27,29.5,295800.0,17.9679,18.121,17.9311,18.072,295800.0
2008-10-16 15:05:00,29.51,29.97,29.46,29.96,217800.0,18.0781,18.36,18.0475,18.3538,217800.0
2008-10-16 15:10:00,29.96,30.15,29.79,30.12,281700.0,18.3538,18.4702,18.2497,18.4518,281700.0
2008-10-16 15:15:00,30.09,30.45,29.94,30.18,320900.0,18.4335,18.654,18.3416,18.4886,320900.0
2008-10-16 15:20:00,30.18,30.2,29.96,30.08,213000.0,18.4886,18.5009,18.3538,18.4273,213000.0
2008-10-16 15:25:00,30.09,30.17,29.98,30.16,220200.0,18.4335,18.4825,18.3661,18.4763,220200.0
2008-10-16 15:30:00,30.17,30.41,29.92,30.03,290400.0,18.4825,18.6295,18.3293,18.3967,290400.0
2008-10-16 15:35:00,30.02,30.29,29.85,30.24,308400.0,18.3906,18.556,18.2864,18.5254,308400.0
2008-10-16 15:40:00,30.24,30.74,30.24,30.58,397700.0,18.5254,18.8317,18.5254,18.7336,397700.0
2008-10-16 15:45:00,30.59,30.87,30.57,30.84,289600.0,18.7398,18.9113,18.7275,18.8929,289600.0
2008-10-16 15:50:00,30.83,30.87,30.55,30.8,465100.0,18.8868,18.9113,18.7153,18.8684,465100.0
2008-10-16 15:55:00,30.81,31.11,30.69,30.78,690100.0,18.8745,19.0583,18.801,18.8562,690100.0
2008-10-17 09:30:00,30.09,30.54,29.79,30.18,1535200.0,18.4335,18.7091,18.2497,18.4886,1535200.0
2008-10-17 09:35:00,30.21,30.99,30.17,30.34,473700.0,18.507,18.9848,18.4825,18.5866,473700.0
2008-10-17 09:40:00,30.35,30.83,30.3,30.83,253700.0,18.5927,18.8868,18.5621,18.8868,253700.0
2008-10-17 09:45:00,30.83,31.18,30.83,31.11,225100.0,18.8868,19.1012,18.8868,19.0583,225100.0
2008-10-17 09:50:00,31.12,31.28,30.89,31.01,338900.0,19.0645,19.1625,18.9236,18.9971,338900.0
2008-10-17 09:55:00,31.01,31.02,30.56,30.88,302400.0,18.9971,19.0032,18.7214,18.9174,302400.0
2008-10-17 10:00:00,30.9,31.07,30.71,30.82,233600.0,18.9297,19.0338,18.8133,18.8807,233600.0
2008-10-17 10:05:00,30.8,31.06,30.51,30.59,240600.0,18.8684,19.0277,18.6908,18.7398,240600.0
2008-10-17 10:10:00,30.59,30.64,30.4,30.46,195800.0,18.7398,18.7704,18.6234,18.6601,195800.0
2008-10-17 10:15:00,30.45,30.81,30.43,30.73,206400.0,18.654,18.8745,18.6418,18.8255,206400.0
2008-10-17 10:20:00,30.72,30.76,30.53,30.65,196400.0,18.8194,18.8439,18.703,18.7765,196400.0
2008-10-17 10:25:00,30.65,30.72,30.43,30.71,185600.0,18.7765,18.8194,18.6418,18.8133,185600.0
2008-10-17 10:30:00,30.7,30.74,30.37,30.41,142500.0,18.8072,18.8317,18.605,18.6295,142500.0
2008-10-17 10:35:00,30.4,30.68,30.38,30.64,131900.0,18.6234,18.7949,18.6111,18.7704,131900.0
2008-10-17 10:40:00,30.63,30.78,30.58,30.76,121400.0,18.7643,18.8562,18.7336,18.8439,121400.0
2008-10-17 10:45:00,30.76,31.17,30.71,31.15,276900.0,18.8439,19.0951,18.8133,19.0828,276900.0
2008-10-17 10:50:00,31.16,31.16,30.63,30.64,193600.0,19.089,19.089,18.7643,18.7704,193600.0
2008-10-17 10:55:00,30.64,30.69,30.41,30.57,301900.0,18.7704,18.801,18.6295,18.7275,301900.0
2008-10-17 11:00:00,30.59,30.63,30.44,30.55,175000.0,18.7398,18.7643,18.6479,18.7153,175000.0
2008-10-17 11:05:00,30.55,30.78,30.52,30.64,161400.0,18.7153,18.8562,18.6969,18.7704,161400.0
2008-10-17 11:10:00,30.65,30.66,30.55,30.64,124100.0,18.7765,18.7827,18.7153,18.7704,124100.0
2008-10-17 11:15:00,30.62,30.65,30.32,30.4,164000.0,18.7581,18.7765,18.5744,18.6234,164000.0
2008-10-17 11:20:00,30.4,30.52,30.29,30.46,209000.0,18.6234,18.6969,18.556,18.6601,209000.0
2008-10-17 11:25:00,30.46,30.5,30.22,30.39,219200.0,18.6601,18.6846,18.5131,18.6172,219200.0
2008-10-17 11:30:00,30.39,30.46,30.27,30.43,125000.0,18.6172,18.6601,18.5437,18.6418,125000.0
2008-10-17 11:35:00,30.43,30.45,30.25,30.34,105000.0,18.6418,18.654,18.5315,18.5866,105000.0
2008-10-17 11:40:00,30.34,30.56,30.26,30.51,96000.0,18.5866,18.7214,18.5376,18.6908,96000.0
2008-10-17 11:45:00,30.52,30.6,30.43,30.6,68800.0,18.6969,18.7459,18.6418,18.7459,68800.0
2008-10-17 11:50:00,30.58,30.67,30.57,30.64,67900.0,18.7336,18.7888,18.7275,18.7704,67900.0
2008-10-17 11:55:00,30.63,30.71,30.6,30.7,56000.0,18.7643,18.8133,18.7459,18.8072,56000.0
2008-10-17 12:00:00,30.69,30.8,30.66,30.76,61800.0,18.801,18.8684,18.7827,18.8439,61800.0
2008-10-17 12:05:00,30.74,30.74,30.61,30.63,50400.0,18.8317,18.8317,18.752,18.7643,50400.0
2008-10-17 12:10:00,30.64,30.76,30.58,30.7,104400.0,18.7704,18.8439,18.7336,18.8072,104400.0
2008-10-17 12:15:00,30.7,30.82,30.65,30.78,106500.0,18.8072,18.8807,18.7765,18.8562,106500.0
2008-10-17 12:20:00,30.77,30.92,30.75,30.77,117600.0,18.85,18.9419,18.8378,18.85,117600.0
2008-10-17 12:25:00,30.77,30.79,30.67,30.71,76900.0,18.85,18.8623,18.7888,18.8133,76900.0
2008-10-17 12:30:00,30.71,30.75,30.58,30.61,92800.0,18.8133,18.8378,18.7336,18.752,92800.0
2008-10-17 12:35:00,30.61,30.75,30.58,30.74,45200.0,18.752,18.8378,18.7336,18.8317,45200.0
2008-10-17 12:40:00,30.73,30.91,30.71,30.82,63300.0,18.8255,18.9358,18.8133,18.8807,63300.0
2008-10-17 12:45:00,30.83,30.95,30.7,30.89,82700.0,18.8868,18.9603,18.8072,18.9236,82700.0
2008-10-17 12:50:00,30.89,31.09,30.82,31.07,84300.0,18.9236,19.0461,18.8807,19.0338,84300.0
2008-10-17 12:55:00,31.08,31.25,31.06,31.16,173000.0,19.0399,19.1441,19.0277,19.089,173000.0
2008-10-17 13:00:00,31.15,31.54,31.15,31.45,286200.0,19.0828,19.3217,19.0828,19.2666,286200.0
2008-10-17 13:05:00,31.45,31.45,31.23,31.27,140100.0,19.2666,19.2666,19.1318,19.1563,140100.0
2008-10-17 13:10:00,31.28,31.37,31.16,31.3,166400.0,19.1625,19.2176,19.089,19.1747,166400.0
2008-10-17 13:15:00,31.29,31.31,31.14,31.27,172500.0,19.1686,19.1808,19.0767,19.1563,172500.0
2008-10-17 13:20:00,31.27,31.42,31.23,31.36,203600.0,19.1563,19.2482,19.1318,19.2115,203600.0
2008-10-17 13:25:00,31.36,31.39,31.18,31.24,172500.0,19.2115,19.2299,19.1012,19.138,172500.0
2008-10-17 13:30:00,31.24,31.44,31.23,31.41,249800.0,19.138,19.2605,19.1318,19.2421,249800.0
2008-10-17 13:35:00,31.41,31.62,31.38,31.58,261100.0,19.2421,19.3708,19.2237,19.3463,261100.0
2008-10-17 13:40:00,31.61,31.74,31.44,31.44,191000.0,19.3646,19.4443,19.2605,19.2605,191000.0
2008-10-17 13:45:00,31.43,31.51,31.35,31.46,129600.0,19.2544,19.3034,19.2054,19.2727,129600.0
2008-10-17 13:50:00,31.45,31.51,31.25,31.39,161100.0,19.2666,19.3034,19.1441,19.2299,161100.0
2008-10-17 13:55:00,31.38,31.45,31.21,31.32,220800.0,19.2237,19.2666,19.1196,19.187,220800.0
2008-10-17 14:00:00,31.32,31.52,31.32,31.39,183900.0,19.187,19.3095,19.187,19.2299,183900.0
2008-10-17 14:05:00,31.37,31.51,31.23,31.27,164300.0,19.2176,19.3034,19.1318,19.1563,164300.0
2008-10-17 14:10:00,31.27,31.44,31.15,31.22,173700.0,19.1563,19.2605,19.0828,19.1257,173700.0
2008-10-17 14:15:00,31.22,31.36,31.2,31.25,157200.0,19.1257,19.2115,19.1135,19.1441,157200.0
2008-10-17 14:20:00,31.25,31.3,31.0,31.01,210100.0,19.1441,19.1747,18.9909,18.9971,210100.0
2008-10-17 14:25:00,31.01,31.17,30.96,31.16,150400.0,18.9971,19.0951,18.9664,19.089,150400.0
2008-10-17 14:30:00,31.14,31.36,31.12,31.29,130500.0,19.0767,19.2115,19.0645,19.1686,130500.0
2008-10-17 14:35:00,31.3,31.43,31.07,31.11,321200.0,19.1747,19.2544,19.0338,19.0583,321200.0
2008-10-17 14:40:00,31.06,31.21,30.88,31.12,242800.0,19.0277,19.1196,18.9174,19.0645,242800.0
2008-10-17 14:45:00,31.12,31.28,30.95,31.2,218700.0,19.0645,19.1625,18.9603,19.1135,218700.0
2008-10-17 14:50:00,31.22,31.28,31.05,31.1,225900.0,19.1257,19.1625,19.0216,19.0522,225900.0
2008-10-17 14:55:00,31.12,31.2,31.01,31.18,219300.0,19.0645,19.1135,18.9971,19.1012,219300.0
2008-10-17 15:00:00,31.17,31.4,31.14,31.26,256300.0,19.0951,19.236,19.0767,19.1502,256300.0
2008-10-17 15:05:00,31.27,31.34,31.12,31.19,250300.0,19.1563,19.1992,19.0645,19.1073,250300.0
2008-10-17 15:10:00,31.19,31.2,30.92,31.1,247100.0,19.1073,19.1135,18.9419,19.0522,247100.0
2008-10-17 15:15:00,31.1,31.26,30.84,30.84,238500.0,19.0522,19.1502,18.8929,18.8929,238500.0
2008-10-17 15:20:00,30.84,30.95,30.47,30.91,266800.0,18.8929,18.9603,18.6663,18.9358,266800.0
2008-10-17 15:25:00,30.94,31.04,30.75,30.93,253700.0,18.9542,19.0154,18.8378,18.9481,253700.0
2008-10-17 15:30:00,30.93,31.15,30.89,31.11,275900.0,18.9481,19.0828,18.9236,19.0583,275900.0
2008-10-17 15:35:00,31.11,31.2,30.76,30.99,295100.0,19.0583,19.1135,18.8439,18.9848,295100.0
2008-10-17 15:40:00,31.0,31.34,30.9,31.23,397900.0,18.9909,19.1992,18.9297,19.1318,397900.0
2008-10-17 15:45:00,31.24,31.3,31.05,31.05,365500.0,19.138,19.1747,19.0216,19.0216,365500.0
2008-10-17 15:50:00,31.06,31.14,30.74,30.97,554400.0,19.0277,19.0767,18.8317,18.9726,554400.0
2008-10-17 15:55:00,30.98,31.0,30.4,30.51,677400.0,18.9787,18.9909,18.6234,18.6908,677400.0
2008-10-20 09:30:00,31.31,31.31,29.79,30.97,584200.0,19.1808,19.1808,18.2497,18.9726,584200.0
2008-10-20 09:35:00,30.94,30.98,29.95,30.47,575100.0,18.9542,18.9787,18.3477,18.6663,575100.0
2008-10-20 09:40:00,30.47,30.56,29.85,29.99,253500.0,18.6663,18.7214,18.2864,18.3722,253500.0
2008-10-20 09:45:00,30.0,30.09,29.91,29.96,206400.0,18.3783,18.4335,18.3232,18.3538,206400.0
2008-10-20 09:50:00,29.95,30.23,29.91,30.22,217200.0,18.3477,18.5192,18.3232,18.5131,217200.0
2008-10-20 09:55:00,30.22,30.72,30.18,30.49,292500.0,18.5131,18.8194,18.4886,18.6785,292500.0
2008-10-20 10:00:00,30.49,30.92,30.27,30.28,234800.0,18.6785,18.9419,18.5437,18.5499,234800.0
2008-10-20 10:05:00,30.29,30.57,30.29,30.44,181800.0,18.556,18.7275,18.556,18.6479,181800.0
2008-10-20 10:10:00,30.42,30.51,30.15,30.26,141600.0,18.6356,18.6908,18.4702,18.5376,141600.0
2008-10-20 10:15:00,30.2,30.45,30.15,30.36,90800.0,18.5009,18.654,18.4702,18.5989,90800.0
2008-10-20 10:20:00,30.34,30.4,30.15,30.18,122700.0,18.5866,18.6234,18.4702,18.4886,122700.0
2008-10-20 10:25:00,30.2,30.39,30.15,30.25,126500.0,18.5009,18.6172,18.4702,18.5315,126500.0
2008-10-20 10:30:00,30.25,30.54,30.21,30.41,128200.0,18.5315,18.7091,18.507,18.6295,128200.0
2008-10-20 10:35:00,30.43,30.54,30.21,30.43,146100.0,18.6418,18.7091,18.507,18.6418,146100.0
2008-10-20 10:40:00,30.42,30.49,30.32,30.38,131500.0,18.6356,18.6785,18.5744,18.6111,131500.0
2008-10-20 10:45:00,30.38,30.49,30.3,30.4,177200.0,18.6111,18.6785,18.5621,18.6234,177200.0
2008-10-20 10:50:00,30.39,30.4,30.01,30.03,217000.0,18.6172,18.6234,18.3845,18.3967,217000.0
2008-10-20 10:55:00,30.03,30.09,29.85,30.03,240300.0,18.3967,18.4335,18.2864,18.3967,240300.0
2008-10-20 11:00:00,30.03,30.11,29.94,30.04,164500.0,18.3967,18.4457,18.3416,18.4028,164500.0
2008-10-20 11:05:00,30.04,30.21,29.95,30.01,282600.0,18.4028,18.507,18.3477,18.3845,282600.0
2008-10-20 11:10:00,30.02,30.02,29.72,29.8,193600.0,18.3906,18.3906,18.2068,18.2558,193600.0
2008-10-20 11:15:00,29.8,29.88,29.7,29.85,266300.0,18.2558,18.3048,18.1945,18.2864,266300.0
2008-10-20 11:20:00,29.85,30.03,29.81,29.97,184400.0,18.2864,18.3967,18.2619,18.36,184400.0
2008-10-20 11:25:00,29.98,30.03,29.91,30.0,186200.0,18.3661,18.3967,18.3232,18.3783,186200.0
2008-10-20 11:30:00,30.02,30.24,29.98,30.18,153200.0,18.3906,18.5254,18.3661,18.4886,153200.0
2008-10-20 11:35:00,30.18,30.22,29.95,30.11,111900.0,18.4886,18.5131,18.3477,18.4457,111900.0
2008-10-20 11:40:00,30.12,30.32,30.0,30.24,104200.0,18.4518,18.5744,18.3783,18.5254,104200.0
2008-10-20 11:45:00,30.26,30.3,30.06,30.07,119800.0,18.5376,18.5621,18.4151,18.4212,119800.0
2008-10-20 11:50:00,30.06,30.16,30.0,30.1,80400.0,18.4151,18.4763,18.3783,18.4396,80400.0
2008-10-20 11:55:00,30.09,30.31,30.02,30.06,123500.0,18.4335,18.5682,18.3906,18.4151,123500.0
2008-10-20 12:00:00,30.07,30.14,30.0,30.03,124800.0,18.4212,18.4641,18.3783,18.3967,124800.0
2008-10-20 12:05:00,30.02,30.17,29.98,30.1,69500.0,18.3906,18.4825,18.3661,18.4396,69500.0
2008-10-20 12:10:00,30.1,30.2,30.06,30.12,65700.0,18.4396,18.5009,18.4151,18.4518,65700.0
2008-10-20 12:15:00,30.13,30.35,30.11,30.18,115700.0,18.458,18.5927,18.4457,18.4886,115700.0
2008-10-20 12:20:00,30.17,30.3,30.1,30.1,51500.0,18.4825,18.5621,18.4396,18.4396,51500.0
2008-10-20 12:25:00,30.12,30.26,30.02,30.08,110100.0,18.4518,18.5376,18.3906,18.4273,110100.0
2008-10-20 12:30:00,30.07,30.25,29.95,30.13,120500.0,18.4212,18.5315,18.3477,18.458,120500.0
2008-10-20 12:35:00,30.14,30.16,29.96,30.03,70100.0,18.4641,18.4763,18.3538,18.3967,70100.0
2008-10-20 12:40:00,30.03,30.04,29.92,30.0,88200.0,18.3967,18.4028,18.3293,18.3783,88200.0
2008-10-20 12:45:00,30.01,30.21,29.95,30.16,83200.0,18.3845,18.507,18.3477,18.4763,83200.0
2008-10-20 12:50:00,30.16,30.17,30.04,30.07,74300.0,18.4763,18.4825,18.4028,18.4212,74300.0
2008-10-20 12:55:00,30.07,30.26,30.04,30.21,60500.0,18.4212,18.5376,18.4028,18.507,60500.0
2008-10-20 13:00:00,30.2,30.2,30.0,30.02,70300.0,18.5009,18.5009,18.3783,18.3906,70300.0
2008-10-20 13:05:00,30.03,30.14,30.02,30.06,93400.0,18.3967,18.4641,18.3906,18.4151,93400.0
2008-10-20 13:10:00,30.07,30.23,30.06,30.14,54300.0,18.4212,18.5192,18.4151,18.4641,54300.0
2008-10-20 13:15:00,30.14,30.24,30.09,30.23,83400.0,18.4641,18.5254,18.4335,18.5192,83400.0
2008-10-20 13:20:00,30.23,30.31,30.16,30.31,72600.0,18.5192,18.5682,18.4763,18.5682,72600.0
2008-10-20 13:25:00,30.32,30.48,30.31,30.39,95000.0,18.5744,18.6724,18.5682,18.6172,95000.0
2008-10-20 13:30:00,30.4,30.52,30.38,30.45,66100.0,18.6234,18.6969,18.6111,18.654,66100.0
2008-10-20 13:35:00,30.45,30.53,30.27,30.33,100700.0,18.654,18.703,18.5437,18.5805,100700.0
2008-10-20 13:40:00,30.32,30.56,30.27,30.46,153200.0,18.5744,18.7214,18.5437,18.6601,153200.0
2008-10-20 13:45:00,30.47,30.67,30.43,30.62,73900.0,18.6663,18.7888,18.6418,18.7581,73900.0
2008-10-20 13:50:00,30.62,30.62,30.5,30.55,81500.0,18.7581,18.7581,18.6846,18.7153,81500.0
2008-10-20 13:55:00,30.54,30.59,30.42,30.53,100400.0,18.7091,18.7398,18.6356,18.703,100400.0
2008-10-20 14:00:00,30.52,30.68,30.45,30.66,91100.0,18.6969,18.7949,18.654,18.7827,91100.0
2008-10-20 14:05:00,30.64,30.78,30.62,30.66,110500.0,18.7704,18.8562,18.7581,18.7827,110500.0
2008-10-20 14:10:00,30.65,30.73,30.53,30.6,94100.0,18.7765,18.8255,18.703,18.7459,94100.0
2008-10-20 14:15:00,30.58,30.65,30.38,30.48,117500.0,18.7336,18.7765,18.6111,18.6724,117500.0
2008-10-20 14:20:00,30.48,30.56,30.36,30.36,67600.0,18.6724,18.7214,18.5989,18.5989,67600.0
2008-10-20 14:25:00,30.37,30.53,30.35,30.5,72600.0,18.605,18.703,18.5927,18.6846,72600.0
2008-10-20 14:30:00,30.48,30.5,30.29,30.48,95100.0,18.6724,18.6846,18.556,18.6724,95100.0
2008-10-20 14:35:00,30.5,30.57,30.42,30.56,77100.0,18.6846,18.7275,18.6356,18.7214,77100.0
2008-10-20 14:40:00,30.54,30.79,30.54,30.71,100900.0,18.7091,18.8623,18.7091,18.8133,100900.0
2008-10-20 14:45:00,30.71,30.77,30.6,30.72,151400.0,18.8133,18.85,18.7459,18.8194,151400.0
2008-10-20 14:50:00,30.71,30.73,30.59,30.63,125700.0,18.8133,18.8255,18.7398,18.7643,125700.0
2008-10-20 14:55:00,30.64,30.82,30.62,30.8,78700.0,18.7704,18.8807,18.7581,18.8684,78700.0
2008-10-20 15:00:00,30.8,30.92,30.7,30.73,151400.0,18.8684,18.9419,18.8072,18.8255,151400.0
2008-10-20 15:05:00,30.73,30.77,30.51,30.68,146200.0,18.8255,18.85,18.6908,18.7949,146200.0
2008-10-20 15:10:00,30.67,30.83,30.55,30.65,120200.0,18.7888,18.8868,18.7153,18.7765,120200.0
2008-10-20 15:15:00,30.65,30.78,30.51,30.68,173600.0,18.7765,18.8562,18.6908,18.7949,173600.0
2008-10-20 15:20:00,30.68,30.71,30.53,30.67,188400.0,18.7949,18.8133,18.703,18.7888,188400.0
2008-10-20 15:25:00,30.67,30.75,30.56,30.72,161500.0,18.7888,18.8378,18.7214,18.8194,161500.0
2008-10-20 15:30:00,30.71,30.85,30.5,30.69,315800.0,18.8133,18.899,18.6846,18.801,315800.0
2008-10-20 15:35:00,30.69,30.95,30.66,30.86,260500.0,18.801,18.9603,18.7827,18.9052,260500.0
2008-10-20 15:40:00,30.87,31.0,30.86,30.96,404300.0,18.9113,18.9909,18.9052,18.9664,404300.0
2008-10-20 15:45:00,30.97,30.97,30.68,30.78,354000.0,18.9726,18.9726,18.7949,18.8562,354000.0
2008-10-20 15:50:00,30.77,30.97,30.77,30.93,379900.0,18.85,18.9726,18.85,18.9481,379900.0
2008-10-20 15:55:00,30.94,31.08,30.91,30.97,929200.0,18.9542,19.0399,18.9358,18.9726,929200.0
2008-10-21 09:30:00,30.28,30.47,29.5,30.45,642900.0,18.5499,18.6663,18.072,18.654,642900.0
2008-10-21 09:35:00,30.42,31.09,30.42,30.98,610800.0,18.6356,19.0461,18.6356,18.9787,610800.0
2008-10-21 09:40:00,30.94,31.08,30.85,31.0,418800.0,18.9542,19.0399,18.899,18.9909,418800.0
2008-10-21 09:45:00,31.01,31.06,30.82,30.96,184400.0,18.9971,19.0277,18.8807,18.9664,184400.0
2008-10-21 09:50:00,30.95,31.01,30.7,30.87,224500.0,18.9603,18.9971,18.8072,18.9113,224500.0
2008-10-21 09:55:00,30.85,31.11,30.65,31.0,239200.0,18.899,19.0583,18.7765,18.9909,239200.0
2008-10-21 10:00:00,31.0,31.15,30.84,31.12,458500.0,18.9909,19.0828,18.8929,19.0645,458500.0
2008-10-21 10:05:00,31.09,31.14,30.96,31.1,333600.0,19.0461,19.0767,18.9664,19.0522,333600.0
2008-10-21 10:10:00,31.1,31.35,30.91,31.08,552800.0,19.0522,19.2054,18.9358,19.0399,552800.0
2008-10-21 10:15:00,31.09,31.25,31.06,31.2,392000.0,19.0461,19.1441,19.0277,19.1135,392000.0
2008-10-21 10:20:00,31.19,31.2,31.05,31.13,288600.0,19.1073,19.1135,19.0216,19.0706,288600.0
2008-10-21 10:25:00,31.12,31.15,30.82,30.91,235700.0,19.0645,19.0828,18.8807,18.9358,235700.0
2008-10-21 10:30:00,30.91,30.92,30.69,30.78,165000.0,18.9358,18.9419,18.801,18.8562,165000.0
2008-10-21 10:35:00,30.77,31.04,30.76,30.94,126000.0,18.85,19.0154,18.8439,18.9542,126000.0
2008-10-21 10:40:00,30.96,31.3,30.94,31.07,128400.0,18.9664,19.1747,18.9542,19.0338,128400.0
2008-10-21 10:45:00,31.08,31.16,30.97,31.11,121100.0,19.0399,19.089,18.9726,19.0583,121100.0
2008-10-21 10:50:00,31.11,31.12,30.87,30.98,254100.0,19.0583,19.0645,18.9113,18.9787,254100.0
2008-10-21 10:55:00,30.99,31.12,30.87,30.87,135000.0,18.9848,19.0645,18.9113,18.9113,135000.0
2008-10-21 11:00:00,30.88,31.05,30.86,30.97,285700.0,18.9174,19.0216,18.9052,18.9726,285700.0
2008-10-21 11:05:00,30.96,31.1,30.77,31.04,218600.0,18.9664,19.0522,18.85,19.0154,218600.0
2008-10-21 11:10:00,31.06,31.1,30.98,31.06,194400.0,19.0277,19.0522,18.9787,19.0277,194400.0
2008-10-21 11:15:00,31.06,31.11,30.99,31.08,204500.0,19.0277,19.0583,18.9848,19.0399,204500.0
2008-10-21 11:20:00,31.08,31.1,31.03,31.07,160200.0,19.0399,19.0522,19.0093,19.0338,160200.0
2008-10-21 11:25:00,31.07,31.11,31.06,31.09,198400.0,19.0338,19.0583,19.0277,19.0461,198400.0
2008-10-21 11:30:00,31.09,31.3,31.08,31.27,268000.0,19.0461,19.1747,19.0399,19.1563,268000.0
2008-10-21 11:35:00,31.26,31.37,31.16,31.32,115200.0,19.1502,19.2176,19.089,19.187,115200.0
2008-10-21 11:40:00,31.32,31.42,31.29,31.31,234400.0,19.187,19.2482,19.1686,19.1808,234400.0
2008-10-21 11:45:00,31.31,31.31,31.1,31.14,160800.0,19.1808,19.1808,19.0522,19.0767,160800.0
2008-10-21 11:50:00,31.13,31.22,31.1,31.12,275100.0,19.0706,19.1257,19.0522,19.0645,275100.0
2008-10-21 11:55:00,31.11,31.17,30.9,31.03,234600.0,19.0583,19.0951,18.9297,19.0093,234600.0
2008-10-21 12:00:00,31.04,31.21,30.87,31.15,190100.0,19.0154,19.1196,18.9113,19.0828,190100.0
2008-10-21 12:05:00,31.15,31.19,31.04,31.12,137200.0,19.0828,19.1073,19.0154,19.0645,137200.0
2008-10-21 12:10:00,31.11,31.17,31.02,31.06,171900.0,19.0583,19.0951,19.0032,19.0277,171900.0
2008-10-21 12:15:00,31.06,31.13,30.99,31.03,242400.0,19.0277,19.0706,18.9848,19.0093,242400.0
2008-10-21 12:20:00,31.04,31.19,31.02,31.11,226700.0,19.0154,19.1073,19.0032,19.0583,226700.0
2008-10-21 12:25:00,31.13,31.18,31.02,31.06,141100.0,19.0706,19.1012,19.0032,19.0277,141100.0
2008-10-21 12:30:00,31.07,31.08,30.91,31.03,139200.0,19.0338,19.0399,18.9358,19.0093,139200.0
2008-10-21 12:35:00,31.03,31.16,30.97,31.12,179600.0,19.0093,19.089,18.9726,19.0645,179600.0
2008-10-21 12:40:00,31.1,31.12,30.97,31.01,129800.0,19.0522,19.0645,18.9726,18.9971,129800.0
2008-10-21 12:45:00,31.0,31.07,30.91,31.01,127600.0,18.9909,19.0338,18.9358,18.9971,127600.0
2008-10-21 12:50:00,31.01,31.07,30.87,30.94,120200.0,18.9971,19.0338,18.9113,18.9542,120200.0
2008-10-21 12:55:00,30.94,31.02,30.77,30.79,190500.0,18.9542,19.0032,18.85,18.8623,190500.0
2008-10-21 13:00:00,30.79,31.0,30.78,30.98,116100.0,18.8623,18.9909,18.8562,18.9787,116100.0
2008-10-21 13:05:00,30.97,31.22,30.91,31.03,138000.0,18.9726,19.1257,18.9358,19.0093,138000.0
2008-10-21 13:10:00,31.03,31.08,30.97,30.98,100800.0,19.0093,19.0399,18.9726,18.9787,100800.0
2008-10-21 13:15:00,30.99,31.07,30.87,30.95,122300.0,18.9848,19.0338,18.9113,18.9603,122300.0
2008-10-21 13:20:00,30.94,31.11,30.94,30.97,189000.0,18.9542,19.0583,18.9542,18.9726,189000.0
2008-10-21 13:25:00,30.97,31.16,30.97,31.06,110300.0,18.9726,19.089,18.9726,19.0277,110300.0
2008-10-21 13:30:00,31.05,31.12,30.98,31.08,111500.0,19.0216,19.0645,18.9787,19.0399,111500.0
2008-10-21 13:35:00,31.09,31.17,31.01,31.1,140500.0,19.0461,19.0951,18.9971,19.0522,140500.0
2008-10-21 13:40:00,31.11,31.11,30.91,30.95,208000.0,19.0583,19.0583,18.9358,18.9603,208000.0
2008-10-21 13:45:00,30.96,31.01,30.92,30.98,124200.0,18.9664,18.9971,18.9419,18.9787,124200.0
2008-10-21 13:50:00,30.97,31.0,30.84,30.86,98900.0,18.9726,18.9909,18.8929,18.9052,98900.0
2008-10-21 13:55:00,30.86,30.92,30.79,30.89,75400.0,18.9052,18.9419,18.8623,18.9236,75400.0
2008-10-21 14:00:00,30.9,31.01,30.87,30.93,78100.0,18.9297,18.9971,18.9113,18.9481,78100.0
2008-10-21 14:05:00,30.94,31.01,30.76,30.82,98500.0,18.9542,18.9971,18.8439,18.8807,98500.0
2008-10-21 14:10:00,30.83,31.06,30.81,30.92,101100.0,18.8868,19.0277,18.8745,18.9419,101100.0
2008-10-21 14:15:00,30.92,31.1,30.92,31.01,145400.0,18.9419,19.0522,18.9419,18.9971,145400.0
2008-10-21 14:20:00,31.01,31.13,30.99,31.11,178500.0,18.9971,19.0706,18.9848,19.0583,178500.0
2008-10-21 14:25:00,31.11,31.11,30.99,31.1,174600.0,19.0583,19.0583,18.9848,19.0522,174600.0
2008-10-21 14:30:00,31.09,31.12,31.04,31.06,126900.0,19.0461,19.0645,19.0154,19.0277,126900.0
2008-10-21 14:35:00,31.06,31.18,31.03,31.17,125800.0,19.0277,19.1012,19.0093,19.0951,125800.0
2008-10-21 14:40:00,31.17,31.35,31.15,31.3,249100.0,19.0951,19.2054,19.0828,19.1747,249100.0
2008-10-21 14:45:00,31.3,31.45,31.19,31.28,217000.0,19.1747,19.2666,19.1073,19.1625,217000.0
2008-10-21 14:50:00,31.27,31.31,31.07,31.16,139300.0,19.1563,19.1808,19.0338,19.089,139300.0
2008-10-21 14:55:00,31.17,31.19,31.06,31.15,104700.0,19.0951,19.1073,19.0277,19.0828,104700.0
2008-10-21 15:00:00,31.15,31.29,31.08,31.21,206600.0,19.0828,19.1686,19.0399,19.1196,206600.0
2008-10-21 15:05:00,31.21,31.21,31.04,31.13,266700.0,19.1196,19.1196,19.0154,19.0706,266700.0
2008-10-21 15:10:00,31.11,31.15,31.03,31.11,190900.0,19.0583,19.0828,19.0093,19.0583,190900.0
2008-10-21 15:15:00,31.11,31.11,30.89,30.89,152300.0,19.0583,19.0583,18.9236,18.9236,152300.0
2008-10-21 15:20:00,30.89,31.03,30.61,30.81,249800.0,18.9236,19.0093,18.752,18.8745,249800.0
2008-10-21 15:25:00,30.81,30.92,30.66,30.66,155000.0,18.8745,18.9419,18.7827,18.7827,155000.0
2008-10-21 15:30:00,30.68,30.79,30.5,30.69,211400.0,18.7949,18.8623,18.6846,18.801,211400.0
2008-10-21 15:35:00,30.67,30.73,30.56,30.64,204900.0,18.7888,18.8255,18.7214,18.7704,204900.0
2008-10-21 15:40:00,30.61,30.75,30.5,30.51,318000.0,18.752,18.8378,18.6846,18.6908,318000.0
2008-10-21 15:45:00,30.52,30.54,30.1,30.26,325400.0,18.6969,18.7091,18.4396,18.5376,325400.0
2008-10-21 15:50:00,30.26,30.56,30.26,30.47,434500.0,18.5376,18.7214,18.5376,18.6663,434500.0
2008-10-21 15:55:00,30.48,30.54,30.04,30.23,547400.0,18.6724,18.7091,18.4028,18.5192,547400.0
2008-10-22 09:30:00,29.6,29.91,29.14,29.72,357000.0,18.1333,18.3232,17.8515,18.2068,357000.0
2008-10-22 09:35:00,29.72,29.83,29.46,29.77,382300.0,18.2068,18.2742,18.0475,18.2374,382300.0
2008-10-22 09:40:00,29.81,30.43,29.69,30.41,500400.0,18.2619,18.6418,18.1884,18.6295,500400.0
2008-10-22 09:45:00,30.4,30.43,29.95,29.99,347100.0,18.6234,18.6418,18.3477,18.3722,347100.0
2008-10-22 09:50:00,30.0,30.01,29.57,29.83,435000.0,18.3783,18.3845,18.1149,18.2742,435000.0
2008-10-22 09:55:00,29.82,29.98,29.58,29.58,191900.0,18.2681,18.3661,18.121,18.121,191900.0
2008-10-22 10:00:00,29.58,29.79,29.41,29.42,244600.0,18.121,18.2497,18.0169,18.023,244600.0
2008-10-22 10:05:00,29.44,29.88,29.37,29.73,282800.0,18.0353,18.3048,17.9924,18.2129,282800.0
2008-10-22 10:10:00,29.73,30.07,29.73,29.99,238300.0,18.2129,18.4212,18.2129,18.3722,238300.0
2008-10-22 10:15:00,29.99,30.13,29.79,30.02,156600.0,18.3722,18.458,18.2497,18.3906,156600.0
2008-10-22 10:20:00,30.01,30.12,29.72,29.82,216000.0,18.3845,18.4518,18.2068,18.2681,216000.0
2008-10-22 10:25:00,29.81,29.82,29.59,29.67,201300.0,18.2619,18.2681,18.1272,18.1762,201300.0
2008-10-22 10:30:00,29.66,29.96,29.65,29.92,127600.0,18.17,18.3538,18.1639,18.3293,127600.0
2008-10-22 10:35:00,29.91,30.15,29.8,30.05,176400.0,18.3232,18.4702,18.2558,18.409,176400.0
2008-10-22 10:40:00,30.05,30.16,29.93,30.03,187600.0,18.409,18.4763,18.3354,18.3967,187600.0
2008-10-22 10:45:00,30.01,30.25,29.76,30.11,240500.0,18.3845,18.5315,18.2313,18.4457,240500.0
2008-10-22 10:50:00,30.11,30.23,29.99,30.07,130100.0,18.4457,18.5192,18.3722,18.4212,130100.0
2008-10-22 10:55:00,30.08,30.18,29.9,30.01,114700.0,18.4273,18.4886,18.3171,18.3845,114700.0
2008-10-22 11:00:00,30.01,30.03,29.72,29.97,166600.0,18.3845,18.3967,18.2068,18.36,166600.0
2008-10-22 11:05:00,29.95,29.96,29.72,29.78,146300.0,18.3477,18.3538,18.2068,18.2436,146300.0
2008-10-22 11:10:00,29.8,29.85,29.72,29.75,145400.0,18.2558,18.2864,18.2068,18.2252,145400.0
2008-10-22 11:15:00,29.75,29.83,29.7,29.75,173200.0,18.2252,18.2742,18.1945,18.2252,173200.0
2008-10-22 11:20:00,29.75,29.75,29.55,29.69,168100.0,18.2252,18.2252,18.1027,18.1884,168100.0
2008-10-22 11:25:00,29.68,29.68,29.5,29.52,111500.0,18.1823,18.1823,18.072,18.0843,111500.0
2008-10-22 11:30:00,29.51,29.68,29.5,29.54,115300.0,18.0781,18.1823,18.072,18.0965,115300.0
2008-10-22 11:35:00,29.52,29.52,29.32,29.48,113100.0,18.0843,18.0843,17.9618,18.0598,113100.0
2008-10-22 11:40:00,29.46,29.72,29.42,29.61,120700.0,18.0475,18.2068,18.023,18.1394,120700.0
2008-10-22 11:45:00,29.61,29.72,29.56,29.62,93100.0,18.1394,18.2068,18.1088,18.1455,93100.0
2008-10-22 11:50:00,29.62,29.67,29.44,29.46,128200.0,18.1455,18.1762,18.0353,18.0475,128200.0
2008-10-22 11:55:00,29.45,29.55,29.42,29.51,74200.0,18.0414,18.1027,18.023,18.0781,74200.0
2008-10-22 12:00:00,29.5,29.52,29.42,29.47,202000.0,18.072,18.0843,18.023,18.0536,202000.0
2008-10-22 12:05:00,29.45,29.62,29.43,29.6,86300.0,18.0414,18.1455,18.0291,18.1333,86300.0
2008-10-22 12:10:00,29.6,29.61,29.44,29.52,118800.0,18.1333,18.1394,18.0353,18.0843,118800.0
2008-10-22 12:15:00,29.51,29.64,29.5,29.58,110200.0,18.0781,18.1578,18.072,18.121,110200.0
2008-10-22 12:20:00,29.59,29.71,29.58,29.62,96400.0,18.1272,18.2007,18.121,18.1455,96400.0
2008-10-22 12:25:00,29.62,29.72,29.57,29.63,146600.0,18.1455,18.2068,18.1149,18.1517,146600.0
2008-10-22 12:30:00,29.64,29.65,29.54,29.59,84200.0,18.1578,18.1639,18.0965,18.1272,84200.0
2008-10-22 12:35:00,29.59,29.6,29.49,29.49,94300.0,18.1272,18.1333,18.0659,18.0659,94300.0
2008-10-22 12:40:00,29.5,29.52,29.41,29.44,81600.0,18.072,18.0843,18.0169,18.0353,81600.0
2008-10-22 12:45:00,29.44,29.51,29.41,29.47,99400.0,18.0353,18.0781,18.0169,18.0536,99400.0
2008-10-22 12:50:00,29.46,29.5,29.41,29.44,96900.0,18.0475,18.072,18.0169,18.0353,96900.0
2008-10-22 12:55:00,29.43,29.52,29.35,29.38,157500.0,18.0291,18.0843,17.9801,17.9985,157500.0
2008-10-22 13:00:00,29.36,29.36,29.2,29.25,181500.0,17.9863,17.9863,17.8882,17.9189,181500.0
2008-10-22 13:05:00,29.25,29.42,29.24,29.35,84600.0,17.9189,18.023,17.9127,17.9801,84600.0
2008-10-22 13:10:00,29.36,29.37,29.15,29.25,212700.0,17.9863,17.9924,17.8576,17.9189,212700.0
2008-10-22 13:15:00,29.24,29.3,29.07,29.17,185300.0,17.9127,17.9495,17.8086,17.8699,185300.0
2008-10-22 13:20:00,29.16,29.2,29.0,29.01,111600.0,17.8637,17.8882,17.7657,17.7718,111600.0
2008-10-22 13:25:00,29.01,29.1,28.89,29.08,227500.0,17.7718,17.827,17.6983,17.8147,227500.0
2008-10-22 13:30:00,29.08,29.11,28.75,28.8,218100.0,17.8147,17.8331,17.6126,17.6432,218100.0
2008-10-22 13:35:00,28.8,28.87,28.73,28.75,190600.0,17.6432,17.6861,17.6003,17.6126,190600.0
2008-10-22 13:40:00,28.76,28.87,28.73,28.78,203100.0,17.6187,17.6861,17.6003,17.6309,203100.0
2008-10-22 13:45:00,28.78,28.92,28.75,28.92,296800.0,17.6309,17.7167,17.6126,17.7167,296800.0
2008-10-22 13:50:00,28.92,28.92,28.67,28.79,244900.0,17.7167,17.7167,17.5636,17.6371,244900.0
2008-10-22 13:55:00,28.78,28.85,28.69,28.82,221100.0,17.6309,17.6738,17.5758,17.6554,221100.0
2008-10-22 14:00:00,28.82,28.98,28.73,28.9,269000.0,17.6554,17.7535,17.6003,17.7045,269000.0
2008-10-22 14:05:00,28.9,28.98,28.83,28.89,287200.0,17.7045,17.7535,17.6616,17.6983,287200.0
2008-10-22 14:10:00,28.88,28.96,28.8,28.95,213900.0,17.6922,17.7412,17.6432,17.7351,213900.0
2008-10-22 14:15:00,28.95,29.01,28.91,28.93,231800.0,17.7351,17.7718,17.7106,17.7228,231800.0
2008-10-22 14:20:00,28.92,29.09,28.89,29.0,282200.0,17.7167,17.8209,17.6983,17.7657,282200.0
2008-10-22 14:25:00,29.0,29.02,28.75,28.82,219600.0,17.7657,17.778,17.6126,17.6554,219600.0
2008-10-22 14:30:00,28.82,28.86,28.62,28.68,147400.0,17.6554,17.68,17.5329,17.5697,147400.0
2008-10-22 14:35:00,28.67,28.73,28.6,28.65,180700.0,17.5636,17.6003,17.5207,17.5513,180700.0
2008-10-22 14:40:00,28.63,28.66,28.45,28.47,239500.0,17.5391,17.5574,17.4288,17.441,239500.0
2008-10-22 14:45:00,28.45,28.55,28.35,28.43,273400.0,17.4288,17.49,17.3675,17.4165,273400.0
2008-10-22 14:50:00,28.44,28.46,28.33,28.34,266900.0,17.4227,17.4349,17.3553,17.3614,266900.0
2008-10-22 14:55:00,28.34,28.47,28.32,28.45,190500.0,17.3614,17.441,17.3491,17.4288,190500.0
2008-10-22 15:00:00,28.45,28.62,28.32,28.59,273200.0,17.4288,17.5329,17.3491,17.5145,273200.0
2008-10-22 15:05:00,28.59,28.65,28.53,28.65,340000.0,17.5145,17.5513,17.4778,17.5513,340000.0
2008-10-22 15:10:00,28.65,28.68,28.36,28.38,330400.0,17.5513,17.5697,17.3736,17.3859,330400.0
2008-10-22 15:15:00,28.39,28.43,28.21,28.3,329500.0,17.392,17.4165,17.2818,17.3369,329500.0
2008-10-22 15:20:00,28.3,28.41,28.25,28.37,351000.0,17.3369,17.4043,17.3063,17.3798,351000.0
2008-10-22 15:25:00,28.38,28.5,28.24,28.28,330000.0,17.3859,17.4594,17.3001,17.3246,330000.0
2008-10-22 15:30:00,28.28,28.32,27.96,27.96,419500.0,17.3246,17.3491,17.1286,17.1286,419500.0
2008-10-22 15:35:00,27.97,28.06,27.79,27.79,565300.0,17.1347,17.1899,17.0245,17.0245,565300.0
2008-10-22 15:40:00,27.79,27.95,27.41,27.82,703400.0,17.0245,17.1225,16.7917,17.0428,703400.0
2008-10-22 15:45:00,27.81,28.21,27.65,28.15,648600.0,17.0367,17.2818,16.9387,17.245,648600.0
2008-10-22 15:50:00,28.13,28.5,27.92,28.12,698300.0,17.2327,17.4594,17.1041,17.2266,698300.0
2008-10-22 15:55:00,28.12,28.5,27.77,28.19,1073500.0,17.2266,17.4594,17.0122,17.2695,1073500.0
2008-10-23 09:30:00,28.76,29.18,28.42,29.17,738800.0,17.6187,17.876,17.4104,17.8699,738800.0
2008-10-23 09:35:00,29.17,29.24,28.16,28.33,296400.0,17.8699,17.9127,17.2511,17.3553,296400.0
2008-10-23 09:40:00,28.35,28.67,28.11,28.31,400600.0,17.3675,17.5636,17.2205,17.343,400600.0
2008-10-23 09:45:00,28.29,28.32,27.87,28.02,331700.0,17.3308,17.3491,17.0735,17.1654,331700.0
2008-10-23 09:50:00,28.01,28.32,28.0,28.3,236300.0,17.1592,17.3491,17.1531,17.3369,236300.0
2008-10-23 09:55:00,28.31,28.62,28.26,28.59,303200.0,17.343,17.5329,17.3124,17.5145,303200.0
2008-10-23 10:00:00,28.58,28.8,28.51,28.51,295700.0,17.5084,17.6432,17.4655,17.4655,295700.0
2008-10-23 10:05:00,28.5,28.75,28.41,28.52,381800.0,17.4594,17.6126,17.4043,17.4717,381800.0
2008-10-23 10:10:00,28.51,28.71,28.5,28.6,226200.0,17.4655,17.5881,17.4594,17.5207,226200.0
2008-10-23 10:15:00,28.6,28.6,28.4,28.49,344300.0,17.5207,17.5207,17.3982,17.4533,344300.0
2008-10-23 10:20:00,28.48,28.7,28.46,28.53,384800.0,17.4472,17.5819,17.4349,17.4778,384800.0
2008-10-23 10:25:00,28.52,28.57,28.3,28.47,155900.0,17.4717,17.5023,17.3369,17.441,155900.0
2008-10-23 10:30:00,28.47,28.71,28.44,28.66,197900.0,17.441,17.5881,17.4227,17.5574,197900.0
2008-10-23 10:35:00,28.66,28.75,28.54,28.63,348700.0,17.5574,17.6126,17.4839,17.5391,348700.0
2008-10-23 10:40:00,28.64,29.14,28.6,29.14,416000.0,17.5452,17.8515,17.5207,17.8515,416000.0
2008-10-23 10:45:00,29.13,29.2,28.64,28.66,317900.0,17.8454,17.8882,17.5452,17.5574,317900.0
2008-10-23 10:50:00,28.67,28.77,28.55,28.73,308100.0,17.5636,17.6248,17.49,17.6003,308100.0
2008-10-23 10:55:00,28.7,28.92,28.65,28.91,246500.0,17.5819,17.7167,17.5513,17.7106,246500.0
2008-10-23 11:00:00,28.91,29.09,28.86,28.88,297000.0,17.7106,17.8209,17.68,17.6922,297000.0
2008-10-23 11:05:00,28.89,29.0,28.79,28.94,141600.0,17.6983,17.7657,17.6371,17.729,141600.0
2008-10-23 11:10:00,28.93,29.11,28.86,29.01,222800.0,17.7228,17.8331,17.68,17.7718,222800.0
2008-10-23 11:15:00,29.0,29.15,28.98,29.09,212200.0,17.7657,17.8576,17.7535,17.8209,212200.0
2008-10-23 11:20:00,29.11,29.21,29.01,29.14,219300.0,17.8331,17.8944,17.7718,17.8515,219300.0
2008-10-23 11:25:00,29.16,29.24,29.08,29.22,163100.0,17.8637,17.9127,17.8147,17.9005,163100.0
2008-10-23 11:30:00,29.21,29.39,29.17,29.21,417500.0,17.8944,18.0046,17.8699,17.8944,417500.0
2008-10-23 11:35:00,29.21,29.41,29.16,29.38,183300.0,17.8944,18.0169,17.8637,17.9985,183300.0
2008-10-23 11:40:00,29.38,29.39,29.16,29.21,223200.0,17.9985,18.0046,17.8637,17.8944,223200.0
2008-10-23 11:45:00,29.2,29.37,29.14,29.33,232300.0,17.8882,17.9924,17.8515,17.9679,232300.0
2008-10-23 11:50:00,29.32,29.41,29.16,29.19,193200.0,17.9618,18.0169,17.8637,17.8821,193200.0
2008-10-23 11:55:00,29.19,29.28,29.09,29.27,142900.0,17.8821,17.9372,17.8209,17.9311,142900.0
2008-10-23 12:00:00,29.26,29.29,29.0,29.01,120700.0,17.925,17.9434,17.7657,17.7718,120700.0
2008-10-23 12:05:00,29.01,29.06,28.85,28.89,187800.0,17.7718,17.8025,17.6738,17.6983,187800.0
2008-10-23 12:10:00,28.88,28.91,28.82,28.84,103500.0,17.6922,17.7106,17.6554,17.6677,103500.0
2008-10-23 12:15:00,28.84,28.91,28.62,28.62,209200.0,17.6677,17.7106,17.5329,17.5329,209200.0
2008-10-23 12:20:00,28.62,28.79,28.56,28.68,160300.0,17.5329,17.6371,17.4962,17.5697,160300.0
2008-10-23 12:25:00,28.66,28.73,28.5,28.56,149800.0,17.5574,17.6003,17.4594,17.4962,149800.0
2008-10-23 12:30:00,28.58,28.66,28.47,28.59,177400.0,17.5084,17.5574,17.441,17.5145,177400.0
2008-10-23 12:35:00,28.59,28.66,28.32,28.47,186800.0,17.5145,17.5574,17.3491,17.441,186800.0
2008-10-23 12:40:00,28.47,28.57,28.18,28.55,321200.0,17.441,17.5023,17.2634,17.49,321200.0
2008-10-23 12:45:00,28.54,28.7,28.47,28.51,231900.0,17.4839,17.5819,17.441,17.4655,231900.0
2008-10-23 12:50:00,28.51,28.72,28.5,28.56,155700.0,17.4655,17.5942,17.4594,17.4962,155700.0
2008-10-23 12:55:00,28.57,28.58,28.38,28.41,177000.0,17.5023,17.5084,17.3859,17.4043,177000.0
2008-10-23 13:00:00,28.42,28.6,28.39,28.49,205000.0,17.4104,17.5207,17.392,17.4533,205000.0
2008-10-23 13:05:00,28.49,28.65,28.35,28.55,237900.0,17.4533,17.5513,17.3675,17.49,237900.0
2008-10-23 13:10:00,28.55,28.7,28.49,28.56,185800.0,17.49,17.5819,17.4533,17.4962,185800.0
2008-10-23 13:15:00,28.57,28.84,28.53,28.8,204200.0,17.5023,17.6677,17.4778,17.6432,204200.0
2008-10-23 13:20:00,28.8,28.8,28.52,28.54,116400.0,17.6432,17.6432,17.4717,17.4839,116400.0
2008-10-23 13:25:00,28.54,28.62,28.36,28.38,176000.0,17.4839,17.5329,17.3736,17.3859,176000.0
2008-10-23 13:30:00,28.38,28.48,28.2,28.2,179200.0,17.3859,17.4472,17.2756,17.2756,179200.0
2008-10-23 13:35:00,28.2,28.69,28.19,28.53,246100.0,17.2756,17.5758,17.2695,17.4778,246100.0
2008-10-23 13:40:00,28.54,28.72,28.41,28.55,264100.0,17.4839,17.5942,17.4043,17.49,264100.0
2008-10-23 13:45:00,28.55,28.72,28.44,28.44,167100.0,17.49,17.5942,17.4227,17.4227,167100.0
2008-10-23 13:50:00,28.46,28.54,28.27,28.49,129500.0,17.4349,17.4839,17.3185,17.4533,129500.0
2008-10-23 13:55:00,28.45,28.5,28.36,28.43,162500.0,17.4288,17.4594,17.3736,17.4165,162500.0
2008-10-23 14:00:00,28.4,28.4,27.96,28.03,316400.0,17.3982,17.3982,17.1286,17.1715,316400.0
2008-10-23 14:05:00,28.02,28.21,27.95,28.1,289100.0,17.1654,17.2818,17.1225,17.2144,289100.0
2008-10-23 14:10:00,28.1,28.17,27.8,27.87,201000.0,17.2144,17.2573,17.0306,17.0735,201000.0
2008-10-23 14:15:00,27.88,28.03,27.65,27.65,339400.0,17.0796,17.1715,16.9387,16.9387,339400.0
2008-10-23 14:20:00,27.66,27.81,27.45,27.8,404200.0,16.9448,17.0367,16.8162,17.0306,404200.0
2008-10-23 14:25:00,27.8,28.13,27.8,27.95,291900.0,17.0306,17.2327,17.0306,17.1225,291900.0
2008-10-23 14:30:00,27.94,28.27,27.8,28.17,303600.0,17.1164,17.3185,17.0306,17.2573,303600.0
2008-10-23 14:35:00,28.17,28.2,27.96,28.19,376600.0,17.2573,17.2756,17.1286,17.2695,376600.0
2008-10-23 14:40:00,28.21,28.21,27.85,27.97,216100.0,17.2818,17.2818,17.0612,17.1347,216100.0
2008-10-23 14:45:00,27.99,28.05,27.57,27.57,294100.0,17.147,17.1837,16.8897,16.8897,294100.0
2008-10-23 14:50:00,27.58,27.78,27.5,27.62,303500.0,16.8958,17.0183,16.8468,16.9203,303500.0
2008-10-23 14:55:00,27.63,27.64,27.37,27.57,281500.0,16.9264,16.9326,16.7672,16.8897,281500.0
2008-10-23 15:00:00,27.58,27.97,27.37,27.75,302700.0,16.8958,17.1347,16.7672,17.0,302700.0
2008-10-23 15:05:00,27.74,27.89,27.66,27.88,491300.0,16.9938,17.0857,16.9448,17.0796,491300.0
2008-10-23 15:10:00,27.88,28.21,27.87,28.08,409800.0,17.0796,17.2818,17.0735,17.2021,409800.0
2008-10-23 15:15:00,28.08,28.15,27.89,28.01,329500.0,17.2021,17.245,17.0857,17.1592,329500.0
2008-10-23 15:20:00,28.01,28.28,27.87,28.16,254200.0,17.1592,17.3246,17.0735,17.2511,254200.0
2008-10-23 15:25:00,28.17,28.19,27.93,28.07,311900.0,17.2573,17.2695,17.1102,17.196,311900.0
2008-10-23 15:30:00,28.07,28.15,27.9,28.05,362500.0,17.196,17.245,17.0918,17.1837,362500.0
2008-10-23 15:35:00,28.05,28.24,27.84,27.85,361800.0,17.1837,17.3001,17.0551,17.0612,361800.0
2008-10-23 15:40:00,27.84,28.37,27.73,28.34,506700.0,17.0551,17.3798,16.9877,17.3614,506700.0
2008-10-23 15:45:00,28.39,28.78,28.34,28.5,607400.0,17.392,17.6309,17.3614,17.4594,607400.0
2008-10-23 15:50:00,28.5,28.56,28.35,28.35,467600.0,17.4594,17.4962,17.3675,17.3675,467600.0
2008-10-23 15:55:00,28.35,28.75,28.35,28.69,864900.0,17.3675,17.6126,17.3675,17.5758,864900.0
2008-10-24 09:30:00,26.55,27.4,25.86,27.02,311700.0,16.2648,16.7855,15.8421,16.5527,311700.0
2008-10-24 09:35:00,27.0,28.41,26.82,27.55,974100.0,16.5405,17.4043,16.4302,16.8774,974100.0
2008-10-24 09:40:00,27.53,27.99,27.35,27.77,462200.0,16.8652,17.147,16.7549,17.0122,462200.0
2008-10-24 09:45:00,27.77,28.15,27.55,28.14,591200.0,17.0122,17.245,16.8774,17.2389,591200.0
2008-10-24 09:50:00,28.16,28.56,27.97,28.47,564800.0,17.2511,17.4962,17.1347,17.441,564800.0
2008-10-24 09:55:00,28.47,28.72,28.18,28.5,477700.0,17.441,17.5942,17.2634,17.4594,477700.0
2008-10-24 10:00:00,28.5,28.75,28.0,28.07,445300.0,17.4594,17.6126,17.1531,17.196,445300.0
2008-10-24 10:05:00,28.05,28.26,27.97,28.1,390800.0,17.1837,17.3124,17.1347,17.2144,390800.0
2008-10-24 10:10:00,28.08,28.23,27.94,28.06,433200.0,17.2021,17.294,17.1164,17.1899,433200.0
2008-10-24 10:15:00,28.07,28.3,28.0,28.07,336300.0,17.196,17.3369,17.1531,17.196,336300.0
2008-10-24 10:20:00,28.06,28.18,27.74,27.87,384600.0,17.1899,17.2634,16.9938,17.0735,384600.0
2008-10-24 10:25:00,27.87,28.06,27.71,27.97,247000.0,17.0735,17.1899,16.9754,17.1347,247000.0
2008-10-24 10:30:00,27.97,28.04,27.77,27.93,191600.0,17.1347,17.1776,17.0122,17.1102,191600.0
2008-10-24 10:35:00,27.94,28.07,27.74,27.91,209900.0,17.1164,17.196,16.9938,17.098,209900.0
2008-10-24 10:40:00,27.91,28.14,27.74,28.08,223200.0,17.098,17.2389,16.9938,17.2021,223200.0
2008-10-24 10:45:00,28.09,28.21,27.86,27.99,165300.0,17.2082,17.2818,17.0673,17.147,165300.0
2008-10-24 10:50:00,27.99,28.27,27.99,28.19,175700.0,17.147,17.3185,17.147,17.2695,175700.0
2008-10-24 10:55:00,28.2,28.4,28.08,28.22,232900.0,17.2756,17.3982,17.2021,17.2879,232900.0
2008-10-24 11:00:00,28.23,28.56,28.22,28.5,328800.0,17.294,17.4962,17.2879,17.4594,328800.0
2008-10-24 11:05:00,28.51,28.6,28.23,28.23,275700.0,17.4655,17.5207,17.294,17.294,275700.0
2008-10-24 11:10:00,28.25,28.41,28.18,28.41,226000.0,17.3063,17.4043,17.2634,17.4043,226000.0
2008-10-24 11:15:00,28.42,28.6,28.38,28.59,239700.0,17.4104,17.5207,17.3859,17.5145,239700.0
2008-10-24 11:20:00,28.57,28.96,28.53,28.8,292700.0,17.5023,17.7412,17.4778,17.6432,292700.0
2008-10-24 11:25:00,28.82,28.9,28.65,28.76,211200.0,17.6554,17.7045,17.5513,17.6187,211200.0
2008-10-24 11:30:00,28.76,28.93,28.7,28.89,253300.0,17.6187,17.7228,17.5819,17.6983,253300.0
2008-10-24 11:35:00,28.87,29.22,28.87,29.1,276300.0,17.6861,17.9005,17.6861,17.827,276300.0
2008-10-24 11:40:00,29.1,29.2,29.06,29.14,153500.0,17.827,17.8882,17.8025,17.8515,153500.0
2008-10-24 11:45:00,29.15,29.2,28.73,28.82,251700.0,17.8576,17.8882,17.6003,17.6554,251700.0
2008-10-24 11:50:00,28.82,28.84,28.58,28.71,193700.0,17.6554,17.6677,17.5084,17.5881,193700.0
2008-10-24 11:55:00,28.72,28.9,28.72,28.86,189500.0,17.5942,17.7045,17.5942,17.68,189500.0
2008-10-24 12:00:00,28.87,28.99,28.8,28.99,277500.0,17.6861,17.7596,17.6432,17.7596,277500.0
2008-10-24 12:05:00,28.99,29.09,28.93,29.05,203400.0,17.7596,17.8209,17.7228,17.7963,203400.0
2008-10-24 12:10:00,29.05,29.2,29.02,29.17,163600.0,17.7963,17.8882,17.778,17.8699,163600.0
2008-10-24 12:15:00,29.18,29.37,29.1,29.33,280100.0,17.876,17.9924,17.827,17.9679,280100.0
2008-10-24 12:20:00,29.35,29.38,28.95,28.97,296900.0,17.9801,17.9985,17.7351,17.7473,296900.0
2008-10-24 12:25:00,28.97,29.23,28.95,28.98,187600.0,17.7473,17.9066,17.7351,17.7535,187600.0
2008-10-24 12:30:00,29.02,29.15,28.91,28.93,247700.0,17.778,17.8576,17.7106,17.7228,247700.0
2008-10-24 12:35:00,28.96,29.19,28.94,29.04,105500.0,17.7412,17.8821,17.729,17.7902,105500.0
2008-10-24 12:40:00,29.04,29.12,28.93,28.93,145400.0,17.7902,17.8392,17.7228,17.7228,145400.0
2008-10-24 12:45:00,28.94,29.07,28.9,28.97,113800.0,17.729,17.8086,17.7045,17.7473,113800.0
2008-10-24 12:50:00,28.98,29.18,28.97,29.11,122000.0,17.7535,17.876,17.7473,17.8331,122000.0
2008-10-24 12:55:00,29.11,29.25,29.0,29.13,146300.0,17.8331,17.9189,17.7657,17.8454,146300.0
2008-10-24 13:00:00,29.13,29.21,29.07,29.12,152800.0,17.8454,17.8944,17.8086,17.8392,152800.0
2008-10-24 13:05:00,29.14,29.28,29.13,29.24,165000.0,17.8515,17.9372,17.8454,17.9127,165000.0
2008-10-24 13:10:00,29.25,29.34,29.19,29.33,112500.0,17.9189,17.974,17.8821,17.9679,112500.0
2008-10-24 13:15:00,29.33,29.6,29.19,29.54,186800.0,17.9679,18.1333,17.8821,18.0965,186800.0
2008-10-24 13:20:00,29.53,29.64,29.36,29.46,131800.0,18.0904,18.1578,17.9863,18.0475,131800.0
2008-10-24 13:25:00,29.47,29.53,29.25,29.36,89100.0,18.0536,18.0904,17.9189,17.9863,89100.0
2008-10-24 13:30:00,29.36,29.37,29.18,29.31,145800.0,17.9863,17.9924,17.876,17.9556,145800.0
2008-10-24 13:35:00,29.33,29.45,29.1,29.16,128200.0,17.9679,18.0414,17.827,17.8637,128200.0
2008-10-24 13:40:00,29.16,29.23,29.09,29.17,129000.0,17.8637,17.9066,17.8209,17.8699,129000.0
2008-10-24 13:45:00,29.18,29.21,28.98,29.05,177800.0,17.876,17.8944,17.7535,17.7963,177800.0
2008-10-24 13:50:00,29.05,29.29,29.05,29.11,131100.0,17.7963,17.9434,17.7963,17.8331,131100.0
2008-10-24 13:55:00,29.11,29.21,29.01,29.04,170100.0,17.8331,17.8944,17.7718,17.7902,170100.0
2008-10-24 14:00:00,29.04,29.12,28.99,29.04,174300.0,17.7902,17.8392,17.7596,17.7902,174300.0
2008-10-24 14:05:00,29.06,29.19,28.95,29.17,165700.0,17.8025,17.8821,17.7351,17.8699,165700.0
2008-10-24 14:10:00,29.18,29.4,29.08,29.24,205600.0,17.876,18.0108,17.8147,17.9127,205600.0
2008-10-24 14:15:00,29.24,29.4,29.15,29.38,116300.0,17.9127,18.0108,17.8576,17.9985,116300.0
2008-10-24 14:20:00,29.37,29.43,29.13,29.16,126800.0,17.9924,18.0291,17.8454,17.8637,126800.0
2008-10-24 14:25:00,29.16,29.3,29.04,29.21,155500.0,17.8637,17.9495,17.7902,17.8944,155500.0
2008-10-24 14:30:00,29.22,29.71,29.21,29.61,253600.0,17.9005,18.2007,17.8944,18.1394,253600.0
2008-10-24 14:35:00,29.63,29.69,29.38,29.62,243500.0,18.1517,18.1884,17.9985,18.1455,243500.0
2008-10-24 14:40:00,29.62,29.87,29.55,29.63,214700.0,18.1455,18.2987,18.1027,18.1517,214700.0
2008-10-24 14:45:00,29.65,29.68,29.43,29.47,154200.0,18.1639,18.1823,18.0291,18.0536,154200.0
2008-10-24 14:50:00,29.49,29.8,29.41,29.77,203900.0,18.0659,18.2558,18.0169,18.2374,203900.0
2008-10-24 14:55:00,29.77,30.18,29.74,30.08,343100.0,18.2374,18.4886,18.2191,18.4273,343100.0
2008-10-24 15:00:00,30.08,30.82,30.03,30.21,518900.0,18.4273,18.8807,18.3967,18.507,518900.0
2008-10-24 15:05:00,30.22,30.39,30.06,30.2,287800.0,18.5131,18.6172,18.4151,18.5009,287800.0
2008-10-24 15:10:00,30.2,30.5,29.93,30.05,361600.0,18.5009,18.6846,18.3354,18.409,361600.0
2008-10-24 15:15:00,30.06,30.39,29.88,29.99,253700.0,18.4151,18.6172,18.3048,18.3722,253700.0
2008-10-24 15:20:00,29.99,30.35,29.92,30.35,225500.0,18.3722,18.5927,18.3293,18.5927,225500.0
2008-10-24 15:25:00,30.35,30.38,30.08,30.26,200400.0,18.5927,18.6111,18.4273,18.5376,200400.0
2008-10-24 15:30:00,30.25,30.26,29.91,30.04,270600.0,18.5315,18.5376,18.3232,18.4028,270600.0
2008-10-24 15:35:00,30.04,30.04,29.74,29.89,349300.0,18.4028,18.4028,18.2191,18.3109,349300.0
2008-10-24 15:40:00,29.88,30.15,29.8,30.0,386200.0,18.3048,18.4702,18.2558,18.3783,386200.0
2008-10-24 15:45:00,30.02,30.36,29.93,30.31,307100.0,18.3906,18.5989,18.3354,18.5682,307100.0
2008-10-24 15:50:00,30.28,30.39,30.05,30.23,506000.0,18.5499,18.6172,18.409,18.5192,506000.0
2008-10-24 15:55:00,30.24,30.26,29.41,29.45,854300.0,18.5254,18.5376,18.0169,18.0414,854300.0
2008-10-27 09:30:00,28.56,29.75,28.5,28.81,394000.0,17.4962,18.2252,17.4594,17.6493,394000.0
2008-10-27 09:35:00,28.88,29.87,28.8,29.72,307900.0,17.6922,18.2987,17.6432,18.2068,307900.0
2008-10-27 09:40:00,29.72,29.94,29.64,29.92,224800.0,18.2068,18.3416,18.1578,18.3293,224800.0
2008-10-27 09:45:00,29.9,29.92,29.28,29.39,246400.0,18.3171,18.3293,17.9372,18.0046,246400.0
2008-10-27 09:50:00,29.39,29.89,29.38,29.84,157700.0,18.0046,18.3109,17.9985,18.2803,157700.0
2008-10-27 09:55:00,29.85,29.95,29.57,29.59,182700.0,18.2864,18.3477,18.1149,18.1272,182700.0
2008-10-27 10:00:00,29.59,30.17,29.59,29.96,319000.0,18.1272,18.4825,18.1272,18.3538,319000.0
2008-10-27 10:05:00,29.96,30.16,29.57,29.61,200600.0,18.3538,18.4763,18.1149,18.1394,200600.0
2008-10-27 10:10:00,29.63,29.75,29.57,29.65,176200.0,18.1517,18.2252,18.1149,18.1639,176200.0
2008-10-27 10:15:00,29.65,29.73,29.45,29.46,208700.0,18.1639,18.2129,18.0414,18.0475,208700.0
2008-10-27 10:20:00,29.45,29.74,29.37,29.62,197600.0,18.0414,18.2191,17.9924,18.1455,197600.0
2008-10-27 10:25:00,29.63,29.81,29.52,29.65,194700.0,18.1517,18.2619,18.0843,18.1639,194700.0
2008-10-27 10:30:00,29.65,29.76,29.57,29.61,139200.0,18.1639,18.2313,18.1149,18.1394,139200.0
2008-10-27 10:35:00,29.6,29.85,29.57,29.78,192200.0,18.1333,18.2864,18.1149,18.2436,192200.0
2008-10-27 10:40:00,29.8,29.93,29.65,29.91,206400.0,18.2558,18.3354,18.1639,18.3232,206400.0
2008-10-27 10:45:00,29.9,30.12,29.8,30.02,142200.0,18.3171,18.4518,18.2558,18.3906,142200.0
2008-10-27 10:50:00,30.01,30.17,29.84,29.84,155100.0,18.3845,18.4825,18.2803,18.2803,155100.0
2008-10-27 10:55:00,29.83,30.25,29.8,30.11,169600.0,18.2742,18.5315,18.2558,18.4457,169600.0
2008-10-27 11:00:00,30.1,30.19,29.95,30.06,112400.0,18.4396,18.4947,18.3477,18.4151,112400.0
2008-10-27 11:05:00,30.05,30.28,29.95,30.27,164800.0,18.409,18.5499,18.3477,18.5437,164800.0
2008-10-27 11:10:00,30.24,30.45,30.12,30.4,214800.0,18.5254,18.654,18.4518,18.6234,214800.0
2008-10-27 11:15:00,30.4,30.43,30.08,30.09,180800.0,18.6234,18.6418,18.4273,18.4335,180800.0
2008-10-27 11:20:00,30.1,30.14,29.93,30.01,161500.0,18.4396,18.4641,18.3354,18.3845,161500.0
2008-10-27 11:25:00,30.0,30.2,29.93,30.2,198400.0,18.3783,18.5009,18.3354,18.5009,198400.0
2008-10-27 11:30:00,30.2,30.22,29.94,30.02,236300.0,18.5009,18.5131,18.3416,18.3906,236300.0
2008-10-27 11:35:00,30.03,30.23,30.0,30.03,201500.0,18.3967,18.5192,18.3783,18.3967,201500.0
2008-10-27 11:40:00,30.02,30.22,29.84,30.11,118900.0,18.3906,18.5131,18.2803,18.4457,118900.0
2008-10-27 11:45:00,30.1,30.25,30.05,30.09,126600.0,18.4396,18.5315,18.409,18.4335,126600.0
2008-10-27 11:50:00,30.09,30.3,29.99,30.13,117900.0,18.4335,18.5621,18.3722,18.458,117900.0
2008-10-27 11:55:00,30.13,30.22,29.93,30.09,132500.0,18.458,18.5131,18.3354,18.4335,132500.0
2008-10-27 12:00:00,30.08,30.35,30.07,30.15,183900.0,18.4273,18.5927,18.4212,18.4702,183900.0
2008-10-27 12:05:00,30.15,30.5,30.06,30.43,172100.0,18.4702,18.6846,18.4151,18.6418,172100.0
2008-10-27 12:10:00,30.43,30.52,30.29,30.35,166100.0,18.6418,18.6969,18.556,18.5927,166100.0
2008-10-27 12:15:00,30.32,30.33,30.04,30.13,117300.0,18.5744,18.5805,18.4028,18.458,117300.0
2008-10-27 12:20:00,30.13,30.18,29.96,29.98,141200.0,18.458,18.4886,18.3538,18.3661,141200.0
2008-10-27 12:25:00,29.98,30.06,29.76,29.82,184300.0,18.3661,18.4151,18.2313,18.2681,184300.0
2008-10-27 12:30:00,29.82,29.86,29.75,29.85,106400.0,18.2681,18.2926,18.2252,18.2864,106400.0
2008-10-27 12:35:00,29.85,29.94,29.76,29.84,91400.0,18.2864,18.3416,18.2313,18.2803,91400.0
2008-10-27 12:40:00,29.83,30.05,29.75,29.9,130000.0,18.2742,18.409,18.2252,18.3171,130000.0
2008-10-27 12:45:00,29.9,29.9,29.74,29.79,117000.0,18.3171,18.3171,18.2191,18.2497,117000.0
2008-10-27 12:50:00,29.8,30.07,29.74,29.94,164600.0,18.2558,18.4212,18.2191,18.3416,164600.0
2008-10-27 12:55:00,29.92,30.04,29.8,30.02,114400.0,18.3293,18.4028,18.2558,18.3906,114400.0
2008-10-27 13:00:00,30.02,30.08,29.83,29.95,115400.0,18.3906,18.4273,18.2742,18.3477,115400.0
2008-10-27 13:05:00,29.97,30.02,29.79,29.85,80900.0,18.36,18.3906,18.2497,18.2864,80900.0
2008-10-27 13:10:00,29.85,29.98,29.81,29.93,202800.0,18.2864,18.3661,18.2619,18.3354,202800.0
2008-10-27 13:15:00,29.95,30.02,29.9,29.96,93400.0,18.3477,18.3906,18.3171,18.3538,93400.0
2008-10-27 13:20:00,29.97,30.16,29.91,30.12,93800.0,18.36,18.4763,18.3232,18.4518,93800.0
2008-10-27 13:25:00,30.13,30.18,30.0,30.17,114200.0,18.458,18.4886,18.3783,18.4825,114200.0
2008-10-27 13:30:00,30.17,30.33,30.11,30.24,113200.0,18.4825,18.5805,18.4457,18.5254,113200.0
2008-10-27 13:35:00,30.23,30.23,29.96,29.98,62200.0,18.5192,18.5192,18.3538,18.3661,62200.0
2008-10-27 13:40:00,29.99,30.25,29.98,30.13,120700.0,18.3722,18.5315,18.3661,18.458,120700.0
2008-10-27 13:45:00,30.13,30.23,30.01,30.17,88800.0,18.458,18.5192,18.3845,18.4825,88800.0
2008-10-27 13:50:00,30.17,30.17,30.02,30.07,85200.0,18.4825,18.4825,18.3906,18.4212,85200.0
2008-10-27 13:55:00,30.06,30.11,29.93,29.95,121800.0,18.4151,18.4457,18.3354,18.3477,121800.0
2008-10-27 14:00:00,29.95,30.04,29.82,29.85,98000.0,18.3477,18.4028,18.2681,18.2864,98000.0
2008-10-27 14:05:00,29.85,30.0,29.8,29.98,82200.0,18.2864,18.3783,18.2558,18.3661,82200.0
2008-10-27 14:10:00,29.99,29.99,29.73,29.79,96200.0,18.3722,18.3722,18.2129,18.2497,96200.0
2008-10-27 14:15:00,29.79,29.83,29.62,29.71,141500.0,18.2497,18.2742,18.1455,18.2007,141500.0
2008-10-27 14:20:00,29.71,29.78,29.54,29.68,100600.0,18.2007,18.2436,18.0965,18.1823,100600.0
2008-10-27 14:25:00,29.69,29.72,29.48,29.49,134400.0,18.1884,18.2068,18.0598,18.0659,134400.0
2008-10-27 14:30:00,29.5,29.56,29.41,29.48,156700.0,18.072,18.1088,18.0169,18.0598,156700.0
2008-10-27 14:35:00,29.47,29.63,29.4,29.4,141700.0,18.0536,18.1517,18.0108,18.0108,141700.0
2008-10-27 14:40:00,29.41,29.66,29.39,29.53,149000.0,18.0169,18.17,18.0046,18.0904,149000.0
2008-10-27 14:45:00,29.53,29.73,29.5,29.51,124900.0,18.0904,18.2129,18.072,18.0781,124900.0
2008-10-27 14:50:00,29.5,29.67,29.38,29.64,197000.0,18.072,18.1762,17.9985,18.1578,197000.0
2008-10-27 14:55:00,29.66,29.69,29.4,29.48,125500.0,18.17,18.1884,18.0108,18.0598,125500.0
2008-10-27 15:00:00,29.48,29.54,29.39,29.42,133600.0,18.0598,18.0965,18.0046,18.023,133600.0
2008-10-27 15:05:00,29.42,29.65,29.41,29.59,120800.0,18.023,18.1639,18.0169,18.1272,120800.0
2008-10-27 15:10:00,29.6,29.76,29.56,29.66,110600.0,18.1333,18.2313,18.1088,18.17,110600.0
2008-10-27 15:15:00,29.68,29.8,29.58,29.65,77900.0,18.1823,18.2558,18.121,18.1639,77900.0
2008-10-27 15:20:00,29.64,29.74,29.47,29.52,109200.0,18.1578,18.2191,18.0536,18.0843,109200.0
2008-10-27 15:25:00,29.51,29.65,29.45,29.55,118500.0,18.0781,18.1639,18.0414,18.1027,118500.0
2008-10-27 15:30:00,29.55,29.85,29.47,29.68,270900.0,18.1027,18.2864,18.0536,18.1823,270900.0
2008-10-27 15:35:00,29.68,29.86,29.57,29.76,168300.0,18.1823,18.2926,18.1149,18.2313,168300.0
2008-10-27 15:40:00,29.75,29.76,29.49,29.51,203500.0,18.2252,18.2313,18.0659,18.0781,203500.0
2008-10-27 15:45:00,29.51,29.66,29.37,29.66,177400.0,18.0781,18.17,17.9924,18.17,177400.0
2008-10-27 15:50:00,29.68,29.69,29.24,29.25,319500.0,18.1823,18.1884,17.9127,17.9189,319500.0
2008-10-27 15:55:00,29.25,29.26,28.52,28.72,939800.0,17.9189,17.925,17.4717,17.5942,939800.0
2008-10-28 09:30:00,29.83,29.84,29.38,29.42,270600.0,18.2742,18.2803,17.9985,18.023,270600.0
2008-10-28 09:35:00,29.42,29.45,29.01,29.22,311700.0,18.023,18.0414,17.7718,17.9005,311700.0
2008-10-28 09:40:00,29.23,29.47,29.03,29.13,344700.0,17.9066,18.0536,17.7841,17.8454,344700.0
2008-10-28 09:45:00,29.13,29.41,29.11,29.23,234900.0,17.8454,18.0169,17.8331,17.9066,234900.0
2008-10-28 09:50:00,29.22,29.34,29.0,29.09,305900.0,17.9005,17.974,17.7657,17.8209,305900.0
2008-10-28 09:55:00,29.09,29.21,28.97,29.06,264500.0,17.8209,17.8944,17.7473,17.8025,264500.0
2008-10-28 10:00:00,29.07,29.07,28.69,28.79,291400.0,17.8086,17.8086,17.5758,17.6371,291400.0
2008-10-28 10:05:00,28.8,28.99,28.61,28.85,268200.0,17.6432,17.7596,17.5268,17.6738,268200.0
2008-10-28 10:10:00,28.86,28.93,28.75,28.77,275100.0,17.68,17.7228,17.6126,17.6248,275100.0
2008-10-28 10:15:00,28.75,28.77,28.5,28.54,310600.0,17.6126,17.6248,17.4594,17.4839,310600.0
2008-10-28 10:20:00,28.52,28.67,28.5,28.67,179800.0,17.4717,17.5636,17.4594,17.5636,179800.0
2008-10-28 10:25:00,28.67,28.86,28.58,28.61,176800.0,17.5636,17.68,17.5084,17.5268,176800.0
2008-10-28 10:30:00,28.62,28.66,28.5,28.5,203800.0,17.5329,17.5574,17.4594,17.4594,203800.0
2008-10-28 10:35:00,28.51,28.57,28.37,28.38,211300.0,17.4655,17.5023,17.3798,17.3859,211300.0
2008-10-28 10:40:00,28.38,28.42,28.27,28.38,179600.0,17.3859,17.4104,17.3185,17.3859,179600.0
2008-10-28 10:45:00,28.38,28.57,28.33,28.45,179200.0,17.3859,17.5023,17.3553,17.4288,179200.0
2008-10-28 10:50:00,28.44,28.47,28.19,28.21,180000.0,17.4227,17.441,17.2695,17.2818,180000.0
2008-10-28 10:55:00,28.21,28.24,28.0,28.15,174300.0,17.2818,17.3001,17.1531,17.245,174300.0
2008-10-28 11:00:00,28.13,28.46,28.12,28.37,153000.0,17.2327,17.4349,17.2266,17.3798,153000.0
2008-10-28 11:05:00,28.37,28.5,28.15,28.17,175300.0,17.3798,17.4594,17.245,17.2573,175300.0
2008-10-28 11:10:00,28.16,28.47,28.1,28.45,170200.0,17.2511,17.441,17.2144,17.4288,170200.0
2008-10-28 11:15:00,28.48,28.85,28.45,28.71,319400.0,17.4472,17.6738,17.4288,17.5881,319400.0
2008-10-28 11:20:00,28.72,28.78,28.49,28.56,140400.0,17.5942,17.6309,17.4533,17.4962,140400.0
2008-10-28 11:25:00,28.55,28.81,28.53,28.8,105600.0,17.49,17.6493,17.4778,17.6432,105600.0
2008-10-28 11:30:00,28.8,28.99,28.67,28.96,206500.0,17.6432,17.7596,17.5636,17.7412,206500.0
2008-10-28 11:35:00,28.96,28.97,28.7,28.74,125400.0,17.7412,17.7473,17.5819,17.6064,125400.0
2008-10-28 11:40:00,28.74,28.92,28.61,28.75,234300.0,17.6064,17.7167,17.5268,17.6126,234300.0
2008-10-28 11:45:00,28.76,28.88,28.64,28.85,164100.0,17.6187,17.6922,17.5452,17.6738,164100.0
2008-10-28 11:50:00,28.85,28.86,28.64,28.71,190800.0,17.6738,17.68,17.5452,17.5881,190800.0
2008-10-28 11:55:00,28.71,28.85,28.7,28.79,87000.0,17.5881,17.6738,17.5819,17.6371,87000.0
2008-10-28 12:00:00,28.79,28.86,28.71,28.83,101600.0,17.6371,17.68,17.5881,17.6616,101600.0
2008-10-28 12:05:00,28.83,28.94,28.78,28.94,101900.0,17.6616,17.729,17.6309,17.729,101900.0
2008-10-28 12:10:00,28.95,29.0,28.87,28.94,71900.0,17.7351,17.7657,17.6861,17.729,71900.0
2008-10-28 12:15:00,28.93,29.0,28.85,28.87,61200.0,17.7228,17.7657,17.6738,17.6861,61200.0
2008-10-28 12:20:00,28.87,28.89,28.76,28.8,78500.0,17.6861,17.6983,17.6187,17.6432,78500.0
2008-10-28 12:25:00,28.8,28.8,28.73,28.77,57500.0,17.6432,17.6432,17.6003,17.6248,57500.0
2008-10-28 12:30:00,28.77,28.89,28.72,28.79,97800.0,17.6248,17.6983,17.5942,17.6371,97800.0
2008-10-28 12:35:00,28.82,28.93,28.68,28.77,118700.0,17.6554,17.7228,17.5697,17.6248,118700.0
2008-10-28 12:40:00,28.77,28.95,28.71,28.9,65000.0,17.6248,17.7351,17.5881,17.7045,65000.0
2008-10-28 12:45:00,28.9,28.97,28.84,28.93,69500.0,17.7045,17.7473,17.6677,17.7228,69500.0
2008-10-28 12:50:00,28.93,29.04,28.78,28.8,82700.0,17.7228,17.7902,17.6309,17.6432,82700.0
2008-10-28 12:55:00,28.81,28.98,28.78,28.95,52300.0,17.6493,17.7535,17.6309,17.7351,52300.0
2008-10-28 13:00:00,28.95,28.99,28.83,28.96,52300.0,17.7351,17.7596,17.6616,17.7412,52300.0
2008-10-28 13:05:00,28.94,29.22,28.94,29.11,125200.0,17.729,17.9005,17.729,17.8331,125200.0
2008-10-28 13:10:00,29.11,29.24,29.09,29.14,69600.0,17.8331,17.9127,17.8209,17.8515,69600.0
2008-10-28 13:15:00,29.14,29.14,29.0,29.01,67400.0,17.8515,17.8515,17.7657,17.7718,67400.0
2008-10-28 13:20:00,29.01,29.2,28.99,29.13,77800.0,17.7718,17.8882,17.7596,17.8454,77800.0
2008-10-28 13:25:00,29.14,29.21,28.97,28.99,148000.0,17.8515,17.8944,17.7473,17.7596,148000.0
2008-10-28 13:30:00,28.99,29.07,28.95,29.02,74400.0,17.7596,17.8086,17.7351,17.778,74400.0
2008-10-28 13:35:00,29.02,29.02,28.86,28.89,70800.0,17.778,17.778,17.68,17.6983,70800.0
2008-10-28 13:40:00,28.89,29.03,28.88,28.93,110400.0,17.6983,17.7841,17.6922,17.7228,110400.0
2008-10-28 13:45:00,28.94,29.01,28.91,28.97,98600.0,17.729,17.7718,17.7106,17.7473,98600.0
2008-10-28 13:50:00,28.97,28.98,28.8,28.88,108700.0,17.7473,17.7535,17.6432,17.6922,108700.0
2008-10-28 13:55:00,28.89,28.89,28.73,28.85,93300.0,17.6983,17.6983,17.6003,17.6738,93300.0
2008-10-28 14:00:00,28.85,28.94,28.84,28.94,112200.0,17.6738,17.729,17.6677,17.729,112200.0
2008-10-28 14:05:00,28.95,29.05,28.94,28.97,147900.0,17.7351,17.7963,17.729,17.7473,147900.0
2008-10-28 14:10:00,28.98,29.25,28.96,29.19,136700.0,17.7535,17.9189,17.7412,17.8821,136700.0
2008-10-28 14:15:00,29.18,29.23,29.11,29.14,76500.0,17.876,17.9066,17.8331,17.8515,76500.0
2008-10-28 14:20:00,29.14,29.39,29.13,29.37,200400.0,17.8515,18.0046,17.8454,17.9924,200400.0
2008-10-28 14:25:00,29.36,29.46,29.24,29.33,137200.0,17.9863,18.0475,17.9127,17.9679,137200.0
2008-10-28 14:30:00,29.33,29.73,29.33,29.73,218300.0,17.9679,18.2129,17.9679,18.2129,218300.0
2008-10-28 14:35:00,29.71,29.71,29.48,29.56,116100.0,18.2007,18.2007,18.0598,18.1088,116100.0
2008-10-28 14:40:00,29.56,29.89,29.52,29.83,284800.0,18.1088,18.3109,18.0843,18.2742,284800.0
2008-10-28 14:45:00,29.84,29.96,29.7,29.85,222200.0,18.2803,18.3538,18.1945,18.2864,222200.0
2008-10-28 14:50:00,29.84,30.06,29.84,30.01,436900.0,18.2803,18.4151,18.2803,18.3845,436900.0
2008-10-28 14:55:00,29.98,30.19,29.97,30.1,234300.0,18.3661,18.4947,18.36,18.4396,234300.0
2008-10-28 15:00:00,30.1,30.22,29.97,30.11,178900.0,18.4396,18.5131,18.36,18.4457,178900.0
2008-10-28 15:05:00,30.1,30.12,29.82,29.87,148300.0,18.4396,18.4518,18.2681,18.2987,148300.0
2008-10-28 15:10:00,29.85,30.16,29.84,30.11,186000.0,18.2864,18.4763,18.2803,18.4457,186000.0
2008-10-28 15:15:00,30.12,30.39,29.99,30.31,241400.0,18.4518,18.6172,18.3722,18.5682,241400.0
2008-10-28 15:20:00,30.32,30.64,30.21,30.29,456800.0,18.5744,18.7704,18.507,18.556,456800.0
2008-10-28 15:25:00,30.29,30.48,30.22,30.24,411100.0,18.556,18.6724,18.5131,18.5254,411100.0
2008-10-28 15:30:00,30.24,30.34,29.99,30.13,431000.0,18.5254,18.5866,18.3722,18.458,431000.0
2008-10-28 15:35:00,30.13,30.33,29.94,29.94,583700.0,18.458,18.5805,18.3416,18.3416,583700.0
2008-10-28 15:40:00,29.95,30.15,29.92,29.99,729100.0,18.3477,18.4702,18.3293,18.3722,729100.0
2008-10-28 15:45:00,30.0,30.1,29.73,30.06,569300.0,18.3783,18.4396,18.2129,18.4151,569300.0
2008-10-28 15:50:00,30.05,30.48,30.05,30.46,773800.0,18.409,18.6724,18.409,18.6601,773800.0
2008-10-28 15:55:00,30.47,30.95,30.4,30.8,1773100.0,18.6663,18.9603,18.6234,18.8684,1773100.0
2008-10-29 09:30:00,30.58,30.71,30.01,30.6,292100.0,18.7336,18.8133,18.3845,18.7459,292100.0
2008-10-29 09:35:00,30.59,30.59,30.0,30.07,213400.0,18.7398,18.7398,18.3783,18.4212,213400.0
2008-10-29 09:40:00,30.09,30.5,30.06,30.21,290900.0,18.4335,18.6846,18.4151,18.507,290900.0
2008-10-29 09:45:00,30.21,30.25,30.0,30.19,317100.0,18.507,18.5315,18.3783,18.4947,317100.0
2008-10-29 09:50:00,30.16,30.27,30.02,30.19,289500.0,18.4763,18.5437,18.3906,18.4947,289500.0
2008-10-29 09:55:00,30.19,30.4,30.03,30.05,220100.0,18.4947,18.6234,18.3967,18.409,220100.0
2008-10-29 10:00:00,30.05,30.05,29.82,29.9,224600.0,18.409,18.409,18.2681,18.3171,224600.0
2008-10-29 10:05:00,29.9,30.15,29.81,30.04,291900.0,18.3171,18.4702,18.2619,18.4028,291900.0
2008-10-29 10:10:00,30.05,30.36,29.93,30.29,273400.0,18.409,18.5989,18.3354,18.556,273400.0
2008-10-29 10:15:00,30.29,30.37,30.12,30.19,392400.0,18.556,18.605,18.4518,18.4947,392400.0
2008-10-29 10:20:00,30.21,30.24,30.06,30.19,114800.0,18.507,18.5254,18.4151,18.4947,114800.0
2008-10-29 10:25:00,30.19,30.24,30.1,30.15,208500.0,18.4947,18.5254,18.4396,18.4702,208500.0
2008-10-29 10:30:00,30.15,30.22,30.11,30.17,139300.0,18.4702,18.5131,18.4457,18.4825,139300.0
2008-10-29 10:35:00,30.18,30.23,30.1,30.18,190900.0,18.4886,18.5192,18.4396,18.4886,190900.0
2008-10-29 10:40:00,30.18,30.26,30.12,30.23,139900.0,18.4886,18.5376,18.4518,18.5192,139900.0
2008-10-29 10:45:00,30.22,30.27,30.07,30.11,124900.0,18.5131,18.5437,18.4212,18.4457,124900.0
2008-10-29 10:50:00,30.11,30.3,29.98,30.01,251800.0,18.4457,18.5621,18.3661,18.3845,251800.0
2008-10-29 10:55:00,29.99,30.18,29.91,30.04,174100.0,18.3722,18.4886,18.3232,18.4028,174100.0
2008-10-29 11:00:00,30.04,30.15,29.95,30.11,133100.0,18.4028,18.4702,18.3477,18.4457,133100.0
2008-10-29 11:05:00,30.12,30.13,30.0,30.02,109400.0,18.4518,18.458,18.3783,18.3906,109400.0
2008-10-29 11:10:00,30.04,30.15,29.93,30.15,103000.0,18.4028,18.4702,18.3354,18.4702,103000.0
2008-10-29 11:15:00,30.15,30.18,30.0,30.14,137000.0,18.4702,18.4886,18.3783,18.4641,137000.0
2008-10-29 11:20:00,30.15,30.2,30.05,30.13,214200.0,18.4702,18.5009,18.409,18.458,214200.0
2008-10-29 11:25:00,30.13,30.14,30.02,30.08,105500.0,18.458,18.4641,18.3906,18.4273,105500.0
2008-10-29 11:30:00,30.07,30.15,29.97,30.07,119200.0,18.4212,18.4702,18.36,18.4212,119200.0
2008-10-29 11:35:00,30.07,30.17,29.97,30.15,148000.0,18.4212,18.4825,18.36,18.4702,148000.0
2008-10-29 11:40:00,30.15,30.17,29.99,30.08,118100.0,18.4702,18.4825,18.3722,18.4273,118100.0
2008-10-29 11:45:00,30.08,30.13,29.98,30.09,115000.0,18.4273,18.458,18.3661,18.4335,115000.0
2008-10-29 11:50:00,30.09,30.21,30.06,30.2,153000.0,18.4335,18.507,18.4151,18.5009,153000.0
2008-10-29 11:55:00,30.2,30.23,30.08,30.17,100100.0,18.5009,18.5192,18.4273,18.4825,100100.0
2008-10-29 12:00:00,30.17,30.19,30.08,30.09,55800.0,18.4825,18.4947,18.4273,18.4335,55800.0
2008-10-29 12:05:00,30.07,30.09,30.01,30.07,80800.0,18.4212,18.4335,18.3845,18.4212,80800.0
2008-10-29 12:10:00,30.06,30.14,30.01,30.05,42900.0,18.4151,18.4641,18.3845,18.409,42900.0
2008-10-29 12:15:00,30.05,30.09,29.99,30.06,123200.0,18.409,18.4335,18.3722,18.4151,123200.0
2008-10-29 12:20:00,30.05,30.11,30.04,30.08,243800.0,18.409,18.4457,18.4028,18.4273,243800.0
2008-10-29 12:25:00,30.08,30.11,30.04,30.09,152700.0,18.4273,18.4457,18.4028,18.4335,152700.0
2008-10-29 12:30:00,30.08,30.2,30.08,30.15,325400.0,18.4273,18.5009,18.4273,18.4702,325400.0
2008-10-29 12:35:00,30.15,30.28,30.09,30.12,391100.0,18.4702,18.5499,18.4335,18.4518,391100.0
2008-10-29 12:40:00,30.12,30.22,30.04,30.13,166200.0,18.4518,18.5131,18.4028,18.458,166200.0
2008-10-29 12:45:00,30.14,30.14,30.06,30.1,236600.0,18.4641,18.4641,18.4151,18.4396,236600.0
2008-10-29 12:50:00,30.1,30.16,30.04,30.06,235500.0,18.4396,18.4763,18.4028,18.4151,235500.0
2008-10-29 12:55:00,30.05,30.17,30.05,30.16,204600.0,18.409,18.4825,18.409,18.4763,204600.0
2008-10-29 13:00:00,30.15,30.23,30.11,30.14,232000.0,18.4702,18.5192,18.4457,18.4641,232000.0
2008-10-29 13:05:00,30.13,30.2,30.08,30.16,384600.0,18.458,18.5009,18.4273,18.4763,384600.0
2008-10-29 13:10:00,30.16,30.23,30.12,30.2,225500.0,18.4763,18.5192,18.4518,18.5009,225500.0
2008-10-29 13:15:00,30.2,30.24,30.12,30.19,316400.0,18.5009,18.5254,18.4518,18.4947,316400.0
2008-10-29 13:20:00,30.19,30.3,30.17,30.28,207700.0,18.4947,18.5621,18.4825,18.5499,207700.0
2008-10-29 13:25:00,30.27,30.31,30.22,30.26,202000.0,18.5437,18.5682,18.5131,18.5376,202000.0
2008-10-29 13:30:00,30.27,30.44,30.25,30.41,181500.0,18.5437,18.6479,18.5315,18.6295,181500.0
2008-10-29 13:35:00,30.41,30.59,30.39,30.43,146300.0,18.6295,18.7398,18.6172,18.6418,146300.0
2008-10-29 13:40:00,30.44,30.46,30.3,30.38,151700.0,18.6479,18.6601,18.5621,18.6111,151700.0
2008-10-29 13:45:00,30.38,30.42,30.35,30.39,189200.0,18.6111,18.6356,18.5927,18.6172,189200.0
2008-10-29 13:50:00,30.38,30.43,30.36,30.4,235800.0,18.6111,18.6418,18.5989,18.6234,235800.0
2008-10-29 13:55:00,30.4,30.4,30.15,30.15,346800.0,18.6234,18.6234,18.4702,18.4702,346800.0
2008-10-29 14:00:00,30.15,30.32,30.12,30.21,103600.0,18.4702,18.5744,18.4518,18.507,103600.0
2008-10-29 14:05:00,30.21,30.22,30.03,30.16,142800.0,18.507,18.5131,18.3967,18.4763,142800.0
2008-10-29 14:10:00,30.15,30.25,30.09,30.17,136400.0,18.4702,18.5315,18.4335,18.4825,136400.0
2008-10-29 14:15:00,30.17,30.22,29.75,30.09,207100.0,18.4825,18.5131,18.2252,18.4335,207100.0
2008-10-29 14:20:00,30.08,30.27,29.42,29.59,469000.0,18.4273,18.5437,18.023,18.1272,469000.0
2008-10-29 14:25:00,29.59,29.81,29.36,29.65,406300.0,18.1272,18.2619,17.9863,18.1639,406300.0
2008-10-29 14:30:00,29.67,29.67,29.01,29.1,299500.0,18.1762,18.1762,17.7718,17.827,299500.0
2008-10-29 14:35:00,29.09,29.66,29.08,29.63,291000.0,17.8209,18.17,17.8147,18.1517,291000.0
2008-10-29 14:40:00,29.63,29.95,29.59,29.81,328600.0,18.1517,18.3477,18.1272,18.2619,328600.0
2008-10-29 14:45:00,29.81,30.1,29.73,30.05,244300.0,18.2619,18.4396,18.2129,18.409,244300.0
2008-10-29 14:50:00,30.05,30.05,29.57,29.61,201100.0,18.409,18.409,18.1149,18.1394,201100.0
2008-10-29 14:55:00,29.61,29.9,29.61,29.77,305200.0,18.1394,18.3171,18.1394,18.2374,305200.0
2008-10-29 15:00:00,29.77,29.87,29.47,29.63,269200.0,18.2374,18.2987,18.0536,18.1517,269200.0
2008-10-29 15:05:00,29.62,29.71,29.35,29.43,289400.0,18.1455,18.2007,17.9801,18.0291,289400.0
2008-10-29 15:10:00,29.43,29.86,29.34,29.78,325200.0,18.0291,18.2926,17.974,18.2436,325200.0
2008-10-29 15:15:00,29.78,30.05,29.66,29.99,554600.0,18.2436,18.409,18.17,18.3722,554600.0
2008-10-29 15:20:00,30.0,30.34,30.0,30.33,534600.0,18.3783,18.5866,18.3783,18.5805,534600.0
2008-10-29 15:25:00,30.34,30.4,30.23,30.28,588600.0,18.5866,18.6234,18.5192,18.5499,588600.0
2008-10-29 15:30:00,30.28,30.46,29.85,29.85,564000.0,18.5499,18.6601,18.2864,18.2864,564000.0
2008-10-29 15:35:00,29.89,30.2,29.81,30.02,386200.0,18.3109,18.5009,18.2619,18.3906,386200.0
2008-10-29 15:40:00,30.02,30.31,30.02,30.18,438600.0,18.3906,18.5682,18.3906,18.4886,438600.0
2008-10-29 15:45:00,30.18,30.4,30.13,30.16,571400.0,18.4886,18.6234,18.458,18.4763,571400.0
2008-10-29 15:50:00,30.16,30.22,29.36,29.77,646800.0,18.4763,18.5131,17.9863,18.2374,646800.0
2008-10-29 15:55:00,29.63,29.96,28.89,28.96,1154500.0,18.1517,18.3538,17.6983,17.7412,1154500.0
2008-10-30 09:30:00,30.33,30.33,29.81,30.02,324100.0,18.5805,18.5805,18.2619,18.3906,324100.0
2008-10-30 09:35:00,30.02,30.04,29.26,29.38,434700.0,18.3906,18.4028,17.925,17.9985,434700.0
2008-10-30 09:40:00,29.36,29.76,29.24,29.62,195300.0,17.9863,18.2313,17.9127,18.1455,195300.0
2008-10-30 09:45:00,29.62,29.8,29.41,29.47,179800.0,18.1455,18.2558,18.0169,18.0536,179800.0
2008-10-30 09:50:00,29.47,29.48,29.25,29.27,112900.0,18.0536,18.0598,17.9189,17.9311,112900.0
2008-10-30 09:55:00,29.26,29.31,29.08,29.3,171500.0,17.925,17.9556,17.8147,17.9495,171500.0
2008-10-30 10:00:00,29.28,29.32,29.18,29.28,209000.0,17.9372,17.9618,17.876,17.9372,209000.0
2008-10-30 10:05:00,29.28,29.45,29.23,29.35,189200.0,17.9372,18.0414,17.9066,17.9801,189200.0
2008-10-30 10:10:00,29.35,29.44,29.25,29.27,131700.0,17.9801,18.0353,17.9189,17.9311,131700.0
2008-10-30 10:15:00,29.28,29.31,29.15,29.17,164900.0,17.9372,17.9556,17.8576,17.8699,164900.0
2008-10-30 10:20:00,29.16,29.33,29.16,29.32,167800.0,17.8637,17.9679,17.8637,17.9618,167800.0
2008-10-30 10:25:00,29.33,29.43,29.26,29.27,174000.0,17.9679,18.0291,17.925,17.9311,174000.0
2008-10-30 10:30:00,29.28,29.36,29.16,29.29,157800.0,17.9372,17.9863,17.8637,17.9434,157800.0
2008-10-30 10:35:00,29.29,29.4,29.19,29.24,238200.0,17.9434,18.0108,17.8821,17.9127,238200.0
2008-10-30 10:40:00,29.24,29.25,29.03,29.14,259400.0,17.9127,17.9189,17.7841,17.8515,259400.0
2008-10-30 10:45:00,29.14,29.26,29.12,29.25,124600.0,17.8515,17.925,17.8392,17.9189,124600.0
2008-10-30 10:50:00,29.25,29.33,29.21,29.29,148900.0,17.9189,17.9679,17.8944,17.9434,148900.0
2008-10-30 10:55:00,29.29,29.35,29.23,29.25,145000.0,17.9434,17.9801,17.9066,17.9189,145000.0
2008-10-30 11:00:00,29.25,29.51,29.25,29.39,151800.0,17.9189,18.0781,17.9189,18.0046,151800.0
2008-10-30 11:05:00,29.39,29.43,29.2,29.26,110700.0,18.0046,18.0291,17.8882,17.925,110700.0
2008-10-30 11:10:00,29.27,29.33,29.15,29.25,127300.0,17.9311,17.9679,17.8576,17.9189,127300.0
2008-10-30 11:15:00,29.25,29.3,28.97,29.08,220700.0,17.9189,17.9495,17.7473,17.8147,220700.0
2008-10-30 11:20:00,29.08,29.17,29.01,29.08,173200.0,17.8147,17.8699,17.7718,17.8147,173200.0
2008-10-30 11:25:00,29.08,29.15,29.0,29.01,176000.0,17.8147,17.8576,17.7657,17.7718,176000.0
2008-10-30 11:30:00,29.01,29.12,28.82,28.85,238900.0,17.7718,17.8392,17.6554,17.6738,238900.0
2008-10-30 11:35:00,28.85,28.91,28.81,28.85,195400.0,17.6738,17.7106,17.6493,17.6738,195400.0
2008-10-30 11:40:00,28.84,28.97,28.8,28.97,187700.0,17.6677,17.7473,17.6432,17.7473,187700.0
2008-10-30 11:45:00,28.97,28.98,28.75,28.87,172400.0,17.7473,17.7535,17.6126,17.6861,172400.0
2008-10-30 11:50:00,28.87,28.89,28.66,28.77,150700.0,17.6861,17.6983,17.5574,17.6248,150700.0
2008-10-30 11:55:00,28.77,29.0,28.74,28.91,191600.0,17.6248,17.7657,17.6064,17.7106,191600.0
2008-10-30 12:00:00,28.91,29.19,28.86,29.16,216000.0,17.7106,17.8821,17.68,17.8637,216000.0
2008-10-30 12:05:00,29.16,29.18,29.05,29.09,126700.0,17.8637,17.876,17.7963,17.8209,126700.0
2008-10-30 12:10:00,29.09,29.12,28.97,29.12,142000.0,17.8209,17.8392,17.7473,17.8392,142000.0
2008-10-30 12:15:00,29.11,29.12,28.94,29.02,163300.0,17.8331,17.8392,17.729,17.778,163300.0
2008-10-30 12:20:00,29.02,29.15,29.02,29.12,99200.0,17.778,17.8576,17.778,17.8392,99200.0
2008-10-30 12:25:00,29.11,29.17,28.98,29.17,115600.0,17.8331,17.8699,17.7535,17.8699,115600.0
2008-10-30 12:30:00,29.16,29.28,29.06,29.25,242800.0,17.8637,17.9372,17.8025,17.9189,242800.0
2008-10-30 12:35:00,29.24,29.35,29.21,29.28,176200.0,17.9127,17.9801,17.8944,17.9372,176200.0
2008-10-30 12:40:00,29.29,29.39,29.27,29.3,366000.0,17.9434,18.0046,17.9311,17.9495,366000.0
2008-10-30 12:45:00,29.3,29.35,29.2,29.32,111500.0,17.9495,17.9801,17.8882,17.9618,111500.0
2008-10-30 12:50:00,29.33,29.33,29.21,29.21,116300.0,17.9679,17.9679,17.8944,17.8944,116300.0
2008-10-30 12:55:00,29.21,29.22,29.1,29.12,101600.0,17.8944,17.9005,17.827,17.8392,101600.0
2008-10-30 13:00:00,29.12,29.28,29.06,29.27,101500.0,17.8392,17.9372,17.8025,17.9311,101500.0
2008-10-30 13:05:00,29.26,29.3,29.18,29.24,160800.0,17.925,17.9495,17.876,17.9127,160800.0
2008-10-30 13:10:00,29.25,29.25,29.18,29.21,153100.0,17.9189,17.9189,17.876,17.8944,153100.0
2008-10-30 13:15:00,29.21,29.25,29.15,29.17,262300.0,17.8944,17.9189,17.8576,17.8699,262300.0
2008-10-30 13:20:00,29.17,29.21,29.12,29.16,115300.0,17.8699,17.8944,17.8392,17.8637,115300.0
2008-10-30 13:25:00,29.17,29.25,29.09,29.11,101600.0,17.8699,17.9189,17.8209,17.8331,101600.0
2008-10-30 13:30:00,29.11,29.19,29.11,29.13,84900.0,17.8331,17.8821,17.8331,17.8454,84900.0
2008-10-30 13:35:00,29.13,29.23,29.06,29.2,87600.0,17.8454,17.9066,17.8025,17.8882,87600.0
2008-10-30 13:40:00,29.19,29.21,28.93,28.94,128900.0,17.8821,17.8944,17.7228,17.729,128900.0
2008-10-30 13:45:00,28.94,29.01,28.93,28.96,108500.0,17.729,17.7718,17.7228,17.7412,108500.0
2008-10-30 13:50:00,28.96,29.04,28.93,28.94,123500.0,17.7412,17.7902,17.7228,17.729,123500.0
2008-10-30 13:55:00,28.95,29.13,28.95,29.01,141200.0,17.7351,17.8454,17.7351,17.7718,141200.0
2008-10-30 14:00:00,29.01,29.15,28.98,29.09,129300.0,17.7718,17.8576,17.7535,17.8209,129300.0
2008-10-30 14:05:00,29.09,29.25,29.08,29.17,227800.0,17.8209,17.9189,17.8147,17.8699,227800.0
2008-10-30 14:10:00,29.16,29.2,29.05,29.1,154700.0,17.8637,17.8882,17.7963,17.827,154700.0
2008-10-30 14:15:00,29.1,29.1,28.92,28.99,160500.0,17.827,17.827,17.7167,17.7596,160500.0
2008-10-30 14:20:00,28.99,29.16,28.95,29.12,193300.0,17.7596,17.8637,17.7351,17.8392,193300.0
2008-10-30 14:25:00,29.11,29.17,29.03,29.06,236100.0,17.8331,17.8699,17.7841,17.8025,236100.0
2008-10-30 14:30:00,29.06,29.15,28.95,29.1,159600.0,17.8025,17.8576,17.7351,17.827,159600.0
2008-10-30 14:35:00,29.1,29.19,28.97,29.06,224000.0,17.827,17.8821,17.7473,17.8025,224000.0
2008-10-30 14:40:00,29.06,29.16,28.91,28.95,185000.0,17.8025,17.8637,17.7106,17.7351,185000.0
2008-10-30 14:45:00,28.95,29.06,28.84,29.01,209300.0,17.7351,17.8025,17.6677,17.7718,209300.0
2008-10-30 14:50:00,29.01,29.02,28.8,28.81,214500.0,17.7718,17.778,17.6432,17.6493,214500.0
2008-10-30 14:55:00,28.81,28.85,28.7,28.75,326900.0,17.6493,17.6738,17.5819,17.6126,326900.0
2008-10-30 15:00:00,28.75,28.81,28.67,28.78,259000.0,17.6126,17.6493,17.5636,17.6309,259000.0
2008-10-30 15:05:00,28.77,28.86,28.69,28.76,288600.0,17.6248,17.68,17.5758,17.6187,288600.0
2008-10-30 15:10:00,28.77,28.9,28.63,28.63,336500.0,17.6248,17.7045,17.5391,17.5391,336500.0
2008-10-30 15:15:00,28.62,28.64,28.3,28.43,384500.0,17.5329,17.5452,17.3369,17.4165,384500.0
2008-10-30 15:20:00,28.44,28.6,28.34,28.6,304700.0,17.4227,17.5207,17.3614,17.5207,304700.0
2008-10-30 15:25:00,28.59,28.67,28.42,28.52,320700.0,17.5145,17.5636,17.4104,17.4717,320700.0
2008-10-30 15:30:00,28.52,28.61,28.3,28.45,345800.0,17.4717,17.5268,17.3369,17.4288,345800.0
2008-10-30 15:35:00,28.45,28.63,28.33,28.58,355800.0,17.4288,17.5391,17.3553,17.5084,355800.0
2008-10-30 15:40:00,28.58,28.73,28.34,28.55,416900.0,17.5084,17.6003,17.3614,17.49,416900.0
2008-10-30 15:45:00,28.55,28.63,28.39,28.6,421400.0,17.49,17.5391,17.392,17.5207,421400.0
2008-10-30 15:50:00,28.58,28.77,28.43,28.73,374600.0,17.5084,17.6248,17.4165,17.6003,374600.0
2008-10-30 15:55:00,28.73,28.92,28.72,28.77,765300.0,17.6003,17.7167,17.5942,17.6248,765300.0
2008-10-31 09:30:00,28.6,28.91,28.5,28.64,178600.0,17.5207,17.7106,17.4594,17.5452,178600.0
2008-10-31 09:35:00,28.64,28.8,28.42,28.69,114200.0,17.5452,17.6432,17.4104,17.5758,114200.0
2008-10-31 09:40:00,28.69,28.78,28.52,28.52,306600.0,17.5758,17.6309,17.4717,17.4717,306600.0
2008-10-31 09:45:00,28.52,28.57,28.21,28.25,510200.0,17.4717,17.5023,17.2818,17.3063,510200.0
2008-10-31 09:50:00,28.24,28.47,28.14,28.16,463000.0,17.3001,17.441,17.2389,17.2511,463000.0
2008-10-31 09:55:00,28.17,28.37,28.04,28.36,302300.0,17.2573,17.3798,17.1776,17.3736,302300.0
2008-10-31 10:00:00,28.36,28.42,28.19,28.29,362100.0,17.3736,17.4104,17.2695,17.3308,362100.0
2008-10-31 10:05:00,28.3,28.42,28.22,28.39,328400.0,17.3369,17.4104,17.2879,17.392,328400.0
2008-10-31 10:10:00,28.39,28.4,28.25,28.31,366600.0,17.392,17.3982,17.3063,17.343,366600.0
2008-10-31 10:15:00,28.31,28.49,28.25,28.46,217300.0,17.343,17.4533,17.3063,17.4349,217300.0
2008-10-31 10:20:00,28.46,28.55,28.35,28.46,223200.0,17.4349,17.49,17.3675,17.4349,223200.0
2008-10-31 10:25:00,28.47,28.58,28.43,28.53,230300.0,17.441,17.5084,17.4165,17.4778,230300.0
2008-10-31 10:30:00,28.53,28.74,28.52,28.7,391200.0,17.4778,17.6064,17.4717,17.5819,391200.0
2008-10-31 10:35:00,28.7,28.78,28.68,28.7,252800.0,17.5819,17.6309,17.5697,17.5819,252800.0
2008-10-31 10:40:00,28.7,28.77,28.56,28.71,149700.0,17.5819,17.6248,17.4962,17.5881,149700.0
2008-10-31 10:45:00,28.72,28.8,28.61,28.74,165200.0,17.5942,17.6432,17.5268,17.6064,165200.0
2008-10-31 10:50:00,28.74,28.89,28.72,28.88,191400.0,17.6064,17.6983,17.5942,17.6922,191400.0
2008-10-31 10:55:00,28.89,29.02,28.8,29.0,327300.0,17.6983,17.778,17.6432,17.7657,327300.0
2008-10-31 11:00:00,29.0,29.11,28.96,29.1,158500.0,17.7657,17.8331,17.7412,17.827,158500.0
2008-10-31 11:05:00,29.09,29.17,29.05,29.09,189900.0,17.8209,17.8699,17.7963,17.8209,189900.0
2008-10-31 11:10:00,29.09,29.12,28.9,28.92,98700.0,17.8209,17.8392,17.7045,17.7167,98700.0
2008-10-31 11:15:00,28.91,29.31,28.88,29.28,298600.0,17.7106,17.9556,17.6922,17.9372,298600.0
2008-10-31 11:20:00,29.28,29.32,29.15,29.26,146100.0,17.9372,17.9618,17.8576,17.925,146100.0
2008-10-31 11:25:00,29.25,29.26,29.11,29.14,195000.0,17.9189,17.925,17.8331,17.8515,195000.0
2008-10-31 11:30:00,29.14,29.14,29.02,29.1,185500.0,17.8515,17.8515,17.778,17.827,185500.0
2008-10-31 11:35:00,29.1,29.19,29.05,29.15,173800.0,17.827,17.8821,17.7963,17.8576,173800.0
2008-10-31 11:40:00,29.18,29.22,29.12,29.15,169900.0,17.876,17.9005,17.8392,17.8576,169900.0
2008-10-31 11:45:00,29.15,29.26,29.13,29.21,182900.0,17.8576,17.925,17.8454,17.8944,182900.0
2008-10-31 11:50:00,29.2,29.27,29.19,29.25,172100.0,17.8882,17.9311,17.8821,17.9189,172100.0
2008-10-31 11:55:00,29.25,29.26,29.15,29.23,179200.0,17.9189,17.925,17.8576,17.9066,179200.0
2008-10-31 12:00:00,29.24,29.25,29.14,29.19,140500.0,17.9127,17.9189,17.8515,17.8821,140500.0
2008-10-31 12:05:00,29.2,29.25,29.1,29.23,120300.0,17.8882,17.9189,17.827,17.9066,120300.0
2008-10-31 12:10:00,29.23,29.3,29.2,29.24,111500.0,17.9066,17.9495,17.8882,17.9127,111500.0
2008-10-31 12:15:00,29.23,29.29,29.18,29.21,172500.0,17.9066,17.9434,17.876,17.8944,172500.0
2008-10-31 12:20:00,29.22,29.25,29.18,29.21,191100.0,17.9005,17.9189,17.876,17.8944,191100.0
2008-10-31 12:25:00,29.2,29.22,29.11,29.19,149700.0,17.8882,17.9005,17.8331,17.8821,149700.0
2008-10-31 12:30:00,29.2,29.22,29.05,29.12,81000.0,17.8882,17.9005,17.7963,17.8392,81000.0
2008-10-31 12:35:00,29.12,29.12,29.01,29.1,119800.0,17.8392,17.8392,17.7718,17.827,119800.0
2008-10-31 12:40:00,29.1,29.14,28.97,29.0,130700.0,17.827,17.8515,17.7473,17.7657,130700.0
2008-10-31 12:45:00,29.0,29.05,28.91,29.0,115300.0,17.7657,17.7963,17.7106,17.7657,115300.0
2008-10-31 12:50:00,29.0,29.07,28.98,29.06,92400.0,17.7657,17.8086,17.7535,17.8025,92400.0
2008-10-31 12:55:00,29.06,29.07,28.98,28.98,126700.0,17.8025,17.8086,17.7535,17.7535,126700.0
2008-10-31 13:00:00,28.98,29.08,28.95,29.06,153400.0,17.7535,17.8147,17.7351,17.8025,153400.0
2008-10-31 13:05:00,29.07,29.21,29.03,29.13,119500.0,17.8086,17.8944,17.7841,17.8454,119500.0
2008-10-31 13:10:00,29.14,29.32,29.11,29.27,146900.0,17.8515,17.9618,17.8331,17.9311,146900.0
2008-10-31 13:15:00,29.26,29.4,29.25,29.4,196900.0,17.925,18.0108,17.9189,18.0108,196900.0
2008-10-31 13:20:00,29.38,29.69,29.31,29.6,252400.0,17.9985,18.1884,17.9556,18.1333,252400.0
2008-10-31 13:25:00,29.6,29.65,29.49,29.62,264200.0,18.1333,18.1639,18.0659,18.1455,264200.0
2008-10-31 13:30:00,29.62,29.78,29.61,29.77,183700.0,18.1455,18.2436,18.1394,18.2374,183700.0
2008-10-31 13:35:00,29.76,29.8,29.62,29.68,174800.0,18.2313,18.2558,18.1455,18.1823,174800.0
2008-10-31 13:40:00,29.67,29.7,29.53,29.62,111900.0,18.1762,18.1945,18.0904,18.1455,111900.0
2008-10-31 13:45:00,29.61,29.65,29.49,29.53,109600.0,18.1394,18.1639,18.0659,18.0904,109600.0
2008-10-31 13:50:00,29.52,29.55,29.34,29.39,130200.0,18.0843,18.1027,17.974,18.0046,130200.0
2008-10-31 13:55:00,29.39,29.6,29.34,29.51,194800.0,18.0046,18.1333,17.974,18.0781,194800.0
2008-10-31 14:00:00,29.49,29.6,29.35,29.6,230200.0,18.0659,18.1333,17.9801,18.1333,230200.0
2008-10-31 14:05:00,29.6,29.76,29.55,29.56,170800.0,18.1333,18.2313,18.1027,18.1088,170800.0
2008-10-31 14:10:00,29.55,29.59,29.48,29.49,85800.0,18.1027,18.1272,18.0598,18.0659,85800.0
2008-10-31 14:15:00,29.49,29.49,29.28,29.33,108300.0,18.0659,18.0659,17.9372,17.9679,108300.0
2008-10-31 14:20:00,29.33,29.41,29.27,29.35,105200.0,17.9679,18.0169,17.9311,17.9801,105200.0
2008-10-31 14:25:00,29.35,29.48,29.3,29.42,138900.0,17.9801,18.0598,17.9495,18.023,138900.0
2008-10-31 14:30:00,29.43,29.56,29.25,29.54,171900.0,18.0291,18.1088,17.9189,18.0965,171900.0
2008-10-31 14:35:00,29.53,29.69,29.49,29.55,143700.0,18.0904,18.1884,18.0659,18.1027,143700.0
2008-10-31 14:40:00,29.55,29.64,29.4,29.57,131900.0,18.1027,18.1578,18.0108,18.1149,131900.0
2008-10-31 14:45:00,29.57,29.58,29.33,29.46,137700.0,18.1149,18.121,17.9679,18.0475,137700.0
2008-10-31 14:50:00,29.46,29.58,29.38,29.5,126600.0,18.0475,18.121,17.9985,18.072,126600.0
2008-10-31 14:55:00,29.49,29.55,29.37,29.46,148800.0,18.0659,18.1027,17.9924,18.0475,148800.0
2008-10-31 15:00:00,29.48,29.66,29.4,29.6,241000.0,18.0598,18.17,18.0108,18.1333,241000.0
2008-10-31 15:05:00,29.6,29.64,29.41,29.6,241300.0,18.1333,18.1578,18.0169,18.1333,241300.0
2008-10-31 15:10:00,29.61,29.65,29.4,29.45,213800.0,18.1394,18.1639,18.0108,18.0414,213800.0
2008-10-31 15:15:00,29.45,29.47,29.22,29.23,210500.0,18.0414,18.0536,17.9005,17.9066,210500.0
2008-10-31 15:20:00,29.24,29.48,29.09,29.41,263900.0,17.9127,18.0598,17.8209,18.0169,263900.0
2008-10-31 15:25:00,29.44,29.44,29.08,29.24,282300.0,18.0353,18.0353,17.8147,17.9127,282300.0
2008-10-31 15:30:00,29.25,29.49,29.2,29.44,294000.0,17.9189,18.0659,17.8882,18.0353,294000.0
2008-10-31 15:35:00,29.43,29.69,29.39,29.69,383500.0,18.0291,18.1884,18.0046,18.1884,383500.0
2008-10-31 15:40:00,29.7,29.8,29.03,29.25,541000.0,18.1945,18.2558,17.7841,17.9189,541000.0
2008-10-31 15:45:00,29.25,29.3,29.05,29.28,434700.0,17.9189,17.9495,17.7963,17.9372,434700.0
2008-10-31 15:50:00,29.29,29.38,29.13,29.34,397900.0,17.9434,17.9985,17.8454,17.974,397900.0
2008-10-31 15:55:00,29.34,30.05,29.34,29.82,1042100.0,17.974,18.409,17.974,18.2681,1042100.0
2008-11-03 09:30:00,29.6,29.85,29.5,29.61,199700.0,18.1333,18.2864,18.072,18.1394,199700.0
2008-11-03 09:35:00,29.6,29.74,29.52,29.59,125800.0,18.1333,18.2191,18.0843,18.1272,125800.0
2008-11-03 09:40:00,29.61,29.68,29.52,29.56,88100.0,18.1394,18.1823,18.0843,18.1088,88100.0
2008-11-03 09:45:00,29.55,29.8,29.53,29.79,123200.0,18.1027,18.2558,18.0904,18.2497,123200.0
2008-11-03 09:50:00,29.8,29.84,29.65,29.66,141600.0,18.2558,18.2803,18.1639,18.17,141600.0
2008-11-03 09:55:00,29.68,29.68,29.51,29.51,70300.0,18.1823,18.1823,18.0781,18.0781,70300.0
2008-11-03 10:00:00,29.5,29.64,29.4,29.46,124500.0,18.072,18.1578,18.0108,18.0475,124500.0
2008-11-03 10:05:00,29.46,29.65,29.44,29.65,142100.0,18.0475,18.1639,18.0353,18.1639,142100.0
2008-11-03 10:10:00,29.66,29.76,29.57,29.73,127700.0,18.17,18.2313,18.1149,18.2129,127700.0
2008-11-03 10:15:00,29.72,29.98,29.69,29.98,165500.0,18.2068,18.3661,18.1884,18.3661,165500.0
2008-11-03 10:20:00,29.97,30.07,29.79,30.06,305700.0,18.36,18.4212,18.2497,18.4151,305700.0
2008-11-03 10:25:00,30.06,30.19,30.04,30.09,227100.0,18.4151,18.4947,18.4028,18.4335,227100.0
2008-11-03 10:30:00,30.09,30.19,30.0,30.13,157300.0,18.4335,18.4947,18.3783,18.458,157300.0
2008-11-03 10:35:00,30.12,30.39,30.12,30.35,222400.0,18.4518,18.6172,18.4518,18.5927,222400.0
2008-11-03 10:40:00,30.33,30.38,30.23,30.26,160400.0,18.5805,18.6111,18.5192,18.5376,160400.0
2008-11-03 10:45:00,30.26,30.47,30.26,30.44,202100.0,18.5376,18.6663,18.5376,18.6479,202100.0
2008-11-03 10:50:00,30.43,30.49,30.36,30.44,171000.0,18.6418,18.6785,18.5989,18.6479,171000.0
2008-11-03 10:55:00,30.44,30.5,30.36,30.42,158600.0,18.6479,18.6846,18.5989,18.6356,158600.0
2008-11-03 11:00:00,30.42,30.46,30.34,30.34,123500.0,18.6356,18.6601,18.5866,18.5866,123500.0
2008-11-03 11:05:00,30.33,30.4,30.28,30.35,111600.0,18.5805,18.6234,18.5499,18.5927,111600.0
2008-11-03 11:10:00,30.36,30.44,30.28,30.34,105500.0,18.5989,18.6479,18.5499,18.5866,105500.0
2008-11-03 11:15:00,30.34,30.42,30.23,30.41,150600.0,18.5866,18.6356,18.5192,18.6295,150600.0
2008-11-03 11:20:00,30.4,30.46,30.33,30.34,114500.0,18.6234,18.6601,18.5805,18.5866,114500.0
2008-11-03 11:25:00,30.35,30.49,30.34,30.48,108500.0,18.5927,18.6785,18.5866,18.6724,108500.0
2008-11-03 11:30:00,30.47,30.49,30.42,30.48,113200.0,18.6663,18.6785,18.6356,18.6724,113200.0
2008-11-03 11:35:00,30.48,30.48,30.4,30.44,108800.0,18.6724,18.6724,18.6234,18.6479,108800.0
2008-11-03 11:40:00,30.45,30.69,30.43,30.67,346500.0,18.654,18.801,18.6418,18.7888,346500.0
2008-11-03 11:45:00,30.68,30.72,30.65,30.69,121400.0,18.7949,18.8194,18.7765,18.801,121400.0
2008-11-03 11:50:00,30.69,30.72,30.55,30.68,158900.0,18.801,18.8194,18.7153,18.7949,158900.0
2008-11-03 11:55:00,30.68,30.75,30.67,30.7,132800.0,18.7949,18.8378,18.7888,18.8072,132800.0
2008-11-03 12:00:00,30.7,30.74,30.6,30.73,134900.0,18.8072,18.8317,18.7459,18.8255,134900.0
2008-11-03 12:05:00,30.73,30.75,30.56,30.57,173200.0,18.8255,18.8378,18.7214,18.7275,173200.0
2008-11-03 12:10:00,30.57,30.66,30.53,30.58,154900.0,18.7275,18.7827,18.703,18.7336,154900.0
2008-11-03 12:15:00,30.57,30.6,30.49,30.52,98800.0,18.7275,18.7459,18.6785,18.6969,98800.0
2008-11-03 12:20:00,30.53,30.57,30.44,30.55,100900.0,18.703,18.7275,18.6479,18.7153,100900.0
2008-11-03 12:25:00,30.56,30.62,30.52,30.54,76700.0,18.7214,18.7581,18.6969,18.7091,76700.0
2008-11-03 12:30:00,30.54,30.59,30.47,30.48,72100.0,18.7091,18.7398,18.6663,18.6724,72100.0
2008-11-03 12:35:00,30.48,30.51,30.39,30.4,88000.0,18.6724,18.6908,18.6172,18.6234,88000.0
2008-11-03 12:40:00,30.39,30.43,30.27,30.33,116300.0,18.6172,18.6418,18.5437,18.5805,116300.0
2008-11-03 12:45:00,30.33,30.35,30.19,30.22,224100.0,18.5805,18.5927,18.4947,18.5131,224100.0
2008-11-03 12:50:00,30.22,30.22,30.13,30.17,98000.0,18.5131,18.5131,18.458,18.4825,98000.0
2008-11-03 12:55:00,30.18,30.2,30.15,30.18,61300.0,18.4886,18.5009,18.4702,18.4886,61300.0
2008-11-03 13:00:00,30.18,30.26,30.17,30.25,74000.0,18.4886,18.5376,18.4825,18.5315,74000.0
2008-11-03 13:05:00,30.25,30.32,30.21,30.31,77600.0,18.5315,18.5744,18.507,18.5682,77600.0
2008-11-03 13:10:00,30.29,30.34,30.26,30.26,69000.0,18.556,18.5866,18.5376,18.5376,69000.0
2008-11-03 13:15:00,30.28,30.28,30.22,30.25,61000.0,18.5499,18.5499,18.5131,18.5315,61000.0
2008-11-03 13:20:00,30.25,30.34,30.23,30.32,44400.0,18.5315,18.5866,18.5192,18.5744,44400.0
2008-11-03 13:25:00,30.32,30.34,30.23,30.27,88700.0,18.5744,18.5866,18.5192,18.5437,88700.0
2008-11-03 13:30:00,30.27,30.31,30.24,30.26,81500.0,18.5437,18.5682,18.5254,18.5376,81500.0
2008-11-03 13:35:00,30.27,30.29,30.18,30.25,98500.0,18.5437,18.556,18.4886,18.5315,98500.0
2008-11-03 13:40:00,30.26,30.28,30.17,30.18,61600.0,18.5376,18.5499,18.4825,18.4886,61600.0
2008-11-03 13:45:00,30.17,30.19,30.05,30.17,100200.0,18.4825,18.4947,18.409,18.4825,100200.0
2008-11-03 13:50:00,30.18,30.18,30.09,30.1,78000.0,18.4886,18.4886,18.4335,18.4396,78000.0
2008-11-03 13:55:00,30.11,30.12,30.03,30.09,84700.0,18.4457,18.4518,18.3967,18.4335,84700.0
2008-11-03 14:00:00,30.09,30.12,29.97,29.99,144700.0,18.4335,18.4518,18.36,18.3722,144700.0
2008-11-03 14:05:00,29.99,30.09,29.97,30.09,89700.0,18.3722,18.4335,18.36,18.4335,89700.0
2008-11-03 14:10:00,30.08,30.11,30.03,30.08,111600.0,18.4273,18.4457,18.3967,18.4273,111600.0
2008-11-03 14:15:00,30.07,30.07,29.91,29.95,122500.0,18.4212,18.4212,18.3232,18.3477,122500.0
2008-11-03 14:20:00,29.95,30.13,29.91,30.12,146400.0,18.3477,18.458,18.3232,18.4518,146400.0
2008-11-03 14:25:00,30.12,30.19,30.08,30.17,107100.0,18.4518,18.4947,18.4273,18.4825,107100.0
2008-11-03 14:30:00,30.19,30.19,30.03,30.06,99800.0,18.4947,18.4947,18.3967,18.4151,99800.0
2008-11-03 14:35:00,30.06,30.2,30.06,30.12,85200.0,18.4151,18.5009,18.4151,18.4518,85200.0
2008-11-03 14:40:00,30.11,30.12,30.06,30.07,81200.0,18.4457,18.4518,18.4151,18.4212,81200.0
2008-11-03 14:45:00,30.07,30.21,30.07,30.17,105000.0,18.4212,18.507,18.4212,18.4825,105000.0
2008-11-03 14:50:00,30.17,30.17,30.07,30.15,107000.0,18.4825,18.4825,18.4212,18.4702,107000.0
2008-11-03 14:55:00,30.15,30.19,30.02,30.12,138200.0,18.4702,18.4947,18.3906,18.4518,138200.0
2008-11-03 15:00:00,30.12,30.23,30.09,30.14,194500.0,18.4518,18.5192,18.4335,18.4641,194500.0
2008-11-03 15:05:00,30.15,30.22,30.11,30.18,151300.0,18.4702,18.5131,18.4457,18.4886,151300.0
2008-11-03 15:10:00,30.17,30.22,30.09,30.14,146000.0,18.4825,18.5131,18.4335,18.4641,146000.0
2008-11-03 15:15:00,30.15,30.28,30.13,30.24,132500.0,18.4702,18.5499,18.458,18.5254,132500.0
2008-11-03 15:20:00,30.24,30.25,30.1,30.17,113700.0,18.5254,18.5315,18.4396,18.4825,113700.0
2008-11-03 15:25:00,30.17,30.25,30.11,30.23,126900.0,18.4825,18.5315,18.4457,18.5192,126900.0
2008-11-03 15:30:00,30.24,30.34,30.23,30.32,134500.0,18.5254,18.5866,18.5192,18.5744,134500.0
2008-11-03 15:35:00,30.32,30.36,30.28,30.34,194000.0,18.5744,18.5989,18.5499,18.5866,194000.0
2008-11-03 15:40:00,30.33,30.45,30.33,30.35,250600.0,18.5805,18.654,18.5805,18.5927,250600.0
2008-11-03 15:45:00,30.35,30.53,30.35,30.5,168000.0,18.5927,18.703,18.5927,18.6846,168000.0
2008-11-03 15:50:00,30.5,30.53,30.38,30.38,267800.0,18.6846,18.703,18.6111,18.6111,267800.0
2008-11-03 15:55:00,30.39,30.4,30.15,30.29,524900.0,18.6172,18.6234,18.4702,18.556,524900.0
2008-11-04 09:30:00,30.78,30.96,30.56,30.84,309800.0,18.8562,18.9664,18.7214,18.8929,309800.0
2008-11-04 09:35:00,30.84,30.95,30.7,30.76,276300.0,18.8929,18.9603,18.8072,18.8439,276300.0
2008-11-04 09:40:00,30.76,30.83,30.59,30.75,172800.0,18.8439,18.8868,18.7398,18.8378,172800.0
2008-11-04 09:45:00,30.74,30.82,30.63,30.78,116300.0,18.8317,18.8807,18.7643,18.8562,116300.0
2008-11-04 09:50:00,30.78,30.92,30.72,30.75,145000.0,18.8562,18.9419,18.8194,18.8378,145000.0
2008-11-04 09:55:00,30.75,30.78,30.68,30.74,81900.0,18.8378,18.8562,18.7949,18.8317,81900.0
2008-11-04 10:00:00,30.73,30.95,30.65,30.92,120800.0,18.8255,18.9603,18.7765,18.9419,120800.0
2008-11-04 10:05:00,30.93,31.03,30.91,31.0,133300.0,18.9481,19.0093,18.9358,18.9909,133300.0
2008-11-04 10:10:00,31.0,31.11,30.95,31.08,101900.0,18.9909,19.0583,18.9603,19.0399,101900.0
2008-11-04 10:15:00,31.08,31.24,30.99,31.21,115800.0,19.0399,19.138,18.9848,19.1196,115800.0
2008-11-04 10:20:00,31.21,31.26,31.12,31.26,168600.0,19.1196,19.1502,19.0645,19.1502,168600.0
2008-11-04 10:25:00,31.26,31.27,31.18,31.23,121300.0,19.1502,19.1563,19.1012,19.1318,121300.0
2008-11-04 10:30:00,31.24,31.32,31.22,31.27,130100.0,19.138,19.187,19.1257,19.1563,130100.0
2008-11-04 10:35:00,31.27,31.36,31.21,31.36,228700.0,19.1563,19.2115,19.1196,19.2115,228700.0
2008-11-04 10:40:00,31.37,31.39,31.15,31.2,215400.0,19.2176,19.2299,19.0828,19.1135,215400.0
2008-11-04 10:45:00,31.2,31.51,31.16,31.51,285700.0,19.1135,19.3034,19.089,19.3034,285700.0
2008-11-04 10:50:00,31.5,31.62,31.35,31.53,237300.0,19.2972,19.3708,19.2054,19.3156,237300.0
2008-11-04 10:55:00,31.53,31.59,31.46,31.51,245500.0,19.3156,19.3524,19.2727,19.3034,245500.0
2008-11-04 11:00:00,31.51,31.73,31.5,31.69,251300.0,19.3034,19.4381,19.2972,19.4136,251300.0
2008-11-04 11:05:00,31.68,31.69,31.51,31.57,153900.0,19.4075,19.4136,19.3034,19.3401,153900.0
2008-11-04 11:10:00,31.57,31.68,31.51,31.65,141300.0,19.3401,19.4075,19.3034,19.3891,141300.0
2008-11-04 11:15:00,31.65,31.69,31.57,31.58,129700.0,19.3891,19.4136,19.3401,19.3463,129700.0
2008-11-04 11:20:00,31.57,31.62,31.53,31.59,110600.0,19.3401,19.3708,19.3156,19.3524,110600.0
2008-11-04 11:25:00,31.59,31.68,31.53,31.6,171500.0,19.3524,19.4075,19.3156,19.3585,171500.0
2008-11-04 11:30:00,31.6,31.68,31.57,31.63,184200.0,19.3585,19.4075,19.3401,19.3769,184200.0
2008-11-04 11:35:00,31.63,31.69,31.48,31.6,324700.0,19.3769,19.4136,19.285,19.3585,324700.0
2008-11-04 11:40:00,31.6,31.84,31.57,31.83,220100.0,19.3585,19.5055,19.3401,19.4994,220100.0
2008-11-04 11:45:00,31.83,31.84,31.67,31.8,154600.0,19.4994,19.5055,19.4014,19.481,154600.0
2008-11-04 11:50:00,31.8,31.92,31.79,31.88,172900.0,19.481,19.5545,19.4749,19.53,172900.0
2008-11-04 11:55:00,31.86,31.95,31.8,31.88,132800.0,19.5178,19.5729,19.481,19.53,132800.0
2008-11-04 12:00:00,31.88,31.92,31.82,31.86,130300.0,19.53,19.5545,19.4933,19.5178,130300.0
2008-11-04 12:05:00,31.85,31.93,31.8,31.91,169000.0,19.5117,19.5607,19.481,19.5484,169000.0
2008-11-04 12:10:00,31.92,32.0,31.85,31.95,335500.0,19.5545,19.6036,19.5117,19.5729,335500.0
2008-11-04 12:15:00,31.95,32.04,31.94,32.0,159700.0,19.5729,19.6281,19.5668,19.6036,159700.0
2008-11-04 12:20:00,32.01,32.05,31.98,32.01,119400.0,19.6097,19.6342,19.5913,19.6097,119400.0
2008-11-04 12:25:00,32.0,32.03,31.85,31.87,161400.0,19.6036,19.6219,19.5117,19.5239,161400.0
2008-11-04 12:30:00,31.87,31.88,31.79,31.83,251500.0,19.5239,19.53,19.4749,19.4994,251500.0
2008-11-04 12:35:00,31.83,31.92,31.81,31.89,124300.0,19.4994,19.5545,19.4872,19.5362,124300.0
2008-11-04 12:40:00,31.89,31.91,31.8,31.91,114400.0,19.5362,19.5484,19.481,19.5484,114400.0
2008-11-04 12:45:00,31.91,32.03,31.89,32.0,125200.0,19.5484,19.6219,19.5362,19.6036,125200.0
2008-11-04 12:50:00,32.0,32.0,31.94,32.0,130200.0,19.6036,19.6036,19.5668,19.6036,130200.0
2008-11-04 12:55:00,32.0,32.05,31.94,31.99,181100.0,19.6036,19.6342,19.5668,19.5974,181100.0
2008-11-04 13:00:00,31.99,32.1,31.97,32.05,169700.0,19.5974,19.6648,19.5852,19.6342,169700.0
2008-11-04 13:05:00,32.04,32.11,32.02,32.1,108500.0,19.6281,19.6709,19.6158,19.6648,108500.0
2008-11-04 13:10:00,32.09,32.11,31.96,32.01,160100.0,19.6587,19.6709,19.579,19.6097,160100.0
2008-11-04 13:15:00,32.01,32.14,31.94,32.05,174100.0,19.6097,19.6893,19.5668,19.6342,174100.0
2008-11-04 13:20:00,32.05,32.12,32.02,32.1,150900.0,19.6342,19.6771,19.6158,19.6648,150900.0
2008-11-04 13:25:00,32.1,32.23,32.09,32.18,136400.0,19.6648,19.7445,19.6587,19.7138,136400.0
2008-11-04 13:30:00,32.18,32.25,32.15,32.2,279800.0,19.7138,19.7567,19.6954,19.7261,279800.0
2008-11-04 13:35:00,32.19,32.21,32.1,32.18,214600.0,19.7199,19.7322,19.6648,19.7138,214600.0
2008-11-04 13:40:00,32.17,32.2,32.13,32.15,168800.0,19.7077,19.7261,19.6832,19.6954,168800.0
2008-11-04 13:45:00,32.15,32.26,32.15,32.19,141900.0,19.6954,19.7628,19.6954,19.7199,141900.0
2008-11-04 13:50:00,32.2,32.29,32.17,32.26,166900.0,19.7261,19.7812,19.7077,19.7628,166900.0
2008-11-04 13:55:00,32.26,32.35,32.15,32.18,187400.0,19.7628,19.818,19.6954,19.7138,187400.0
2008-11-04 14:00:00,32.18,32.2,32.08,32.18,131000.0,19.7138,19.7261,19.6526,19.7138,131000.0
2008-11-04 14:05:00,32.18,32.18,32.05,32.11,197300.0,19.7138,19.7138,19.6342,19.6709,197300.0
2008-11-04 14:10:00,32.11,32.2,32.08,32.18,272600.0,19.6709,19.7261,19.6526,19.7138,272600.0
2008-11-04 14:15:00,32.17,32.22,32.1,32.16,181600.0,19.7077,19.7383,19.6648,19.7016,181600.0
2008-11-04 14:20:00,32.16,32.23,32.15,32.16,146700.0,19.7016,19.7445,19.6954,19.7016,146700.0
2008-11-04 14:25:00,32.16,32.3,32.15,32.25,213600.0,19.7016,19.7873,19.6954,19.7567,213600.0
2008-11-04 14:30:00,32.25,32.27,32.15,32.2,214800.0,19.7567,19.769,19.6954,19.7261,214800.0
2008-11-04 14:35:00,32.2,32.2,32.12,32.14,118400.0,19.7261,19.7261,19.6771,19.6893,118400.0
2008-11-04 14:40:00,32.15,32.25,32.14,32.2,222200.0,19.6954,19.7567,19.6893,19.7261,222200.0
2008-11-04 14:45:00,32.2,32.22,32.08,32.15,176800.0,19.7261,19.7383,19.6526,19.6954,176800.0
2008-11-04 14:50:00,32.15,32.16,31.88,31.88,264100.0,19.6954,19.7016,19.53,19.53,264100.0
2008-11-04 14:55:00,31.89,32.04,31.88,31.94,197900.0,19.5362,19.6281,19.53,19.5668,197900.0
2008-11-04 15:00:00,31.94,31.95,31.73,31.8,255200.0,19.5668,19.5729,19.4381,19.481,255200.0
2008-11-04 15:05:00,31.81,31.97,31.69,31.69,367500.0,19.4872,19.5852,19.4136,19.4136,367500.0
2008-11-04 15:10:00,31.7,31.74,31.63,31.68,361500.0,19.4198,19.4443,19.3769,19.4075,361500.0
2008-11-04 15:15:00,31.68,31.8,31.65,31.78,243900.0,19.4075,19.481,19.3891,19.4688,243900.0
2008-11-04 15:20:00,31.78,31.91,31.73,31.91,193000.0,19.4688,19.5484,19.4381,19.5484,193000.0
2008-11-04 15:25:00,31.9,31.91,31.82,31.88,208500.0,19.5423,19.5484,19.4933,19.53,208500.0
2008-11-04 15:30:00,31.87,32.13,31.87,32.07,321900.0,19.5239,19.6832,19.5239,19.6464,321900.0
2008-11-04 15:35:00,32.07,32.2,32.03,32.17,417000.0,19.6464,19.7261,19.6219,19.7077,417000.0
2008-11-04 15:40:00,32.18,32.26,32.08,32.22,401500.0,19.7138,19.7628,19.6526,19.7383,401500.0
2008-11-04 15:45:00,32.23,32.28,32.16,32.2,483700.0,19.7445,19.7751,19.7016,19.7261,483700.0
2008-11-04 15:50:00,32.21,32.28,32.0,32.08,723900.0,19.7322,19.7751,19.6036,19.6526,723900.0
2008-11-04 15:55:00,32.09,32.33,32.07,32.19,1144700.0,19.6587,19.8057,19.6464,19.7199,1144700.0
2008-11-05 09:30:00,31.67,31.8,31.21,31.43,292200.0,19.4014,19.481,19.1196,19.2544,292200.0
2008-11-05 09:35:00,31.48,31.68,31.39,31.66,256600.0,19.285,19.4075,19.2299,19.3953,256600.0
2008-11-05 09:40:00,31.67,31.74,31.3,31.38,296900.0,19.4014,19.4443,19.1747,19.2237,296900.0
2008-11-05 09:45:00,31.37,31.47,31.25,31.4,268300.0,19.2176,19.2789,19.1441,19.236,268300.0
2008-11-05 09:50:00,31.39,31.49,31.35,31.47,238700.0,19.2299,19.2911,19.2054,19.2789,238700.0
2008-11-05 09:55:00,31.47,31.48,31.4,31.45,166900.0,19.2789,19.285,19.236,19.2666,166900.0
2008-11-05 10:00:00,31.46,31.55,31.4,31.42,255700.0,19.2727,19.3279,19.236,19.2482,255700.0
2008-11-05 10:05:00,31.43,31.6,31.42,31.55,181700.0,19.2544,19.3585,19.2482,19.3279,181700.0
2008-11-05 10:10:00,31.54,31.56,31.42,31.44,183900.0,19.3217,19.334,19.2482,19.2605,183900.0
2008-11-05 10:15:00,31.43,31.6,31.42,31.49,176100.0,19.2544,19.3585,19.2482,19.2911,176100.0
2008-11-05 10:20:00,31.49,31.59,31.44,31.47,133800.0,19.2911,19.3524,19.2605,19.2789,133800.0
2008-11-05 10:25:00,31.48,31.59,31.35,31.45,236900.0,19.285,19.3524,19.2054,19.2666,236900.0
2008-11-05 10:30:00,31.45,31.5,31.35,31.38,105500.0,19.2666,19.2972,19.2054,19.2237,105500.0
2008-11-05 10:35:00,31.38,31.4,31.19,31.21,117600.0,19.2237,19.236,19.1073,19.1196,117600.0
2008-11-05 10:40:00,31.23,31.28,31.13,31.16,107100.0,19.1318,19.1625,19.0706,19.089,107100.0
2008-11-05 10:45:00,31.16,31.19,31.04,31.09,120300.0,19.089,19.1073,19.0154,19.0461,120300.0
2008-11-05 10:50:00,31.1,31.11,31.02,31.07,127300.0,19.0522,19.0583,19.0032,19.0338,127300.0
2008-11-05 10:55:00,31.08,31.13,31.01,31.07,129800.0,19.0399,19.0706,18.9971,19.0338,129800.0
2008-11-05 11:00:00,31.07,31.18,31.06,31.16,94100.0,19.0338,19.1012,19.0277,19.089,94100.0
2008-11-05 11:05:00,31.16,31.25,31.1,31.1,129100.0,19.089,19.1441,19.0522,19.0522,129100.0
2008-11-05 11:10:00,31.1,31.29,31.09,31.26,96800.0,19.0522,19.1686,19.0461,19.1502,96800.0
2008-11-05 11:15:00,31.25,31.32,31.1,31.22,92700.0,19.1441,19.187,19.0522,19.1257,92700.0
2008-11-05 11:20:00,31.23,31.25,31.05,31.08,126700.0,19.1318,19.1441,19.0216,19.0399,126700.0
2008-11-05 11:25:00,31.09,31.29,31.07,31.23,126700.0,19.0461,19.1686,19.0338,19.1318,126700.0
2008-11-05 11:30:00,31.23,31.27,31.15,31.27,90400.0,19.1318,19.1563,19.0828,19.1563,90400.0
2008-11-05 11:35:00,31.26,31.3,31.21,31.25,101600.0,19.1502,19.1747,19.1196,19.1441,101600.0
2008-11-05 11:40:00,31.26,31.31,31.2,31.22,96300.0,19.1502,19.1808,19.1135,19.1257,96300.0
2008-11-05 11:45:00,31.2,31.23,31.07,31.18,196900.0,19.1135,19.1318,19.0338,19.1012,196900.0
2008-11-05 11:50:00,31.17,31.26,31.08,31.24,107100.0,19.0951,19.1502,19.0399,19.138,107100.0
2008-11-05 11:55:00,31.25,31.28,31.16,31.24,79700.0,19.1441,19.1625,19.089,19.138,79700.0
2008-11-05 12:00:00,31.24,31.4,31.23,31.34,167600.0,19.138,19.236,19.1318,19.1992,167600.0
2008-11-05 12:05:00,31.34,31.35,31.21,31.29,78900.0,19.1992,19.2054,19.1196,19.1686,78900.0
2008-11-05 12:10:00,31.29,31.29,31.08,31.14,83200.0,19.1686,19.1686,19.0399,19.0767,83200.0
2008-11-05 12:15:00,31.14,31.16,31.03,31.06,138500.0,19.0767,19.089,19.0093,19.0277,138500.0
2008-11-05 12:20:00,31.06,31.14,31.05,31.09,95500.0,19.0277,19.0767,19.0216,19.0461,95500.0
2008-11-05 12:25:00,31.09,31.12,30.85,30.91,168800.0,19.0461,19.0645,18.899,18.9358,168800.0
2008-11-05 12:30:00,30.91,31.05,30.91,30.96,82200.0,18.9358,19.0216,18.9358,18.9664,82200.0
2008-11-05 12:35:00,30.96,30.96,30.75,30.75,107400.0,18.9664,18.9664,18.8378,18.8378,107400.0
2008-11-05 12:40:00,30.76,31.03,30.7,30.95,170700.0,18.8439,19.0093,18.8072,18.9603,170700.0
2008-11-05 12:45:00,30.95,31.03,30.95,31.0,75900.0,18.9603,19.0093,18.9603,18.9909,75900.0
2008-11-05 12:50:00,30.99,31.0,30.76,30.81,182000.0,18.9848,18.9909,18.8439,18.8745,182000.0
2008-11-05 12:55:00,30.82,30.9,30.74,30.88,70700.0,18.8807,18.9297,18.8317,18.9174,70700.0
2008-11-05 13:00:00,30.9,30.93,30.79,30.86,59000.0,18.9297,18.9481,18.8623,18.9052,59000.0
2008-11-05 13:05:00,30.86,31.02,30.73,30.94,70600.0,18.9052,19.0032,18.8255,18.9542,70600.0
2008-11-05 13:10:00,30.95,31.06,30.95,31.04,88900.0,18.9603,19.0277,18.9603,19.0154,88900.0
2008-11-05 13:15:00,31.05,31.05,30.83,30.9,85500.0,19.0216,19.0216,18.8868,18.9297,85500.0
2008-11-05 13:20:00,30.92,30.92,30.7,30.81,119700.0,18.9419,18.9419,18.8072,18.8745,119700.0
2008-11-05 13:25:00,30.82,30.96,30.73,30.92,188600.0,18.8807,18.9664,18.8255,18.9419,188600.0
2008-11-05 13:30:00,30.92,30.96,30.68,30.73,165300.0,18.9419,18.9664,18.7949,18.8255,165300.0
2008-11-05 13:35:00,30.71,30.87,30.61,30.78,152800.0,18.8133,18.9113,18.752,18.8562,152800.0
2008-11-05 13:40:00,30.77,30.96,30.69,30.93,115900.0,18.85,18.9664,18.801,18.9481,115900.0
2008-11-05 13:45:00,30.93,30.97,30.78,30.91,78800.0,18.9481,18.9726,18.8562,18.9358,78800.0
2008-11-05 13:50:00,30.89,30.98,30.79,30.8,71700.0,18.9236,18.9787,18.8623,18.8684,71700.0
2008-11-05 13:55:00,30.8,30.84,30.71,30.78,96600.0,18.8684,18.8929,18.8133,18.8562,96600.0
2008-11-05 14:00:00,30.77,30.93,30.7,30.71,152300.0,18.85,18.9481,18.8072,18.8133,152300.0
2008-11-05 14:05:00,30.71,30.78,30.64,30.73,95600.0,18.8133,18.8562,18.7704,18.8255,95600.0
2008-11-05 14:10:00,30.73,30.86,30.67,30.8,78700.0,18.8255,18.9052,18.7888,18.8684,78700.0
2008-11-05 14:15:00,30.78,30.88,30.67,30.7,121400.0,18.8562,18.9174,18.7888,18.8072,121400.0
2008-11-05 14:20:00,30.7,30.74,30.65,30.69,148600.0,18.8072,18.8317,18.7765,18.801,148600.0
2008-11-05 14:25:00,30.69,30.84,30.66,30.79,89500.0,18.801,18.8929,18.7827,18.8623,89500.0
2008-11-05 14:30:00,30.79,31.03,30.75,30.98,149100.0,18.8623,19.0093,18.8378,18.9787,149100.0
2008-11-05 14:35:00,30.97,31.0,30.8,30.87,98800.0,18.9726,18.9909,18.8684,18.9113,98800.0
2008-11-05 14:40:00,30.88,30.94,30.77,30.82,78900.0,18.9174,18.9542,18.85,18.8807,78900.0
2008-11-05 14:45:00,30.83,30.88,30.66,30.68,146300.0,18.8868,18.9174,18.7827,18.7949,146300.0
2008-11-05 14:50:00,30.67,30.77,30.63,30.77,136600.0,18.7888,18.85,18.7643,18.85,136600.0
2008-11-05 14:55:00,30.77,30.79,30.62,30.68,127600.0,18.85,18.8623,18.7581,18.7949,127600.0
2008-11-05 15:00:00,30.68,30.75,30.61,30.66,128600.0,18.7949,18.8378,18.752,18.7827,128600.0
2008-11-05 15:05:00,30.66,30.81,30.65,30.75,224500.0,18.7827,18.8745,18.7765,18.8378,224500.0
2008-11-05 15:10:00,30.75,30.77,30.63,30.69,190000.0,18.8378,18.85,18.7643,18.801,190000.0
2008-11-05 15:15:00,30.69,30.69,30.5,30.62,190900.0,18.801,18.801,18.6846,18.7581,190900.0
2008-11-05 15:20:00,30.6,30.62,30.43,30.48,139200.0,18.7459,18.7581,18.6418,18.6724,139200.0
2008-11-05 15:25:00,30.47,30.51,30.36,30.45,180700.0,18.6663,18.6908,18.5989,18.654,180700.0
2008-11-05 15:30:00,30.45,30.48,30.23,30.34,277700.0,18.654,18.6724,18.5192,18.5866,277700.0
2008-11-05 15:35:00,30.35,30.4,30.06,30.08,275100.0,18.5927,18.6234,18.4151,18.4273,275100.0
2008-11-05 15:40:00,30.07,30.21,29.98,30.2,462900.0,18.4212,18.507,18.3661,18.5009,462900.0
2008-11-05 15:45:00,30.2,30.42,30.18,30.18,448800.0,18.5009,18.6356,18.4886,18.4886,448800.0
2008-11-05 15:50:00,30.19,30.34,29.94,29.95,575200.0,18.4947,18.5866,18.3416,18.3477,575200.0
2008-11-05 15:55:00,29.94,29.96,29.5,29.66,1340600.0,18.3416,18.3538,18.072,18.17,1340600.0
2008-11-06 09:30:00,29.45,29.86,29.4,29.74,181600.0,18.0414,18.2926,18.0108,18.2191,181600.0
2008-11-06 09:35:00,29.76,30.5,29.73,30.47,267200.0,18.2313,18.6846,18.2129,18.6663,267200.0
2008-11-06 09:40:00,30.46,30.5,30.24,30.4,153600.0,18.6601,18.6846,18.5254,18.6234,153600.0
2008-11-06 09:45:00,30.41,30.45,30.15,30.18,139200.0,18.6295,18.654,18.4702,18.4886,139200.0
2008-11-06 09:50:00,30.19,30.45,30.16,30.29,195700.0,18.4947,18.654,18.4763,18.556,195700.0
2008-11-06 09:55:00,30.3,30.47,30.26,30.38,229600.0,18.5621,18.6663,18.5376,18.6111,229600.0
2008-11-06 10:00:00,30.36,30.36,30.15,30.29,254200.0,18.5989,18.5989,18.4702,18.556,254200.0
2008-11-06 10:05:00,30.3,30.42,30.21,30.33,187300.0,18.5621,18.6356,18.507,18.5805,187300.0
2008-11-06 10:10:00,30.32,30.46,30.23,30.28,166500.0,18.5744,18.6601,18.5192,18.5499,166500.0
2008-11-06 10:15:00,30.27,30.31,30.1,30.22,216500.0,18.5437,18.5682,18.4396,18.5131,216500.0
2008-11-06 10:20:00,30.22,30.34,30.19,30.34,172300.0,18.5131,18.5866,18.4947,18.5866,172300.0
2008-11-06 10:25:00,30.32,30.34,30.04,30.12,172300.0,18.5744,18.5866,18.4028,18.4518,172300.0
2008-11-06 10:30:00,30.12,30.21,30.0,30.21,143000.0,18.4518,18.507,18.3783,18.507,143000.0
2008-11-06 10:35:00,30.2,30.23,29.95,30.15,266400.0,18.5009,18.5192,18.3477,18.4702,266400.0
2008-11-06 10:40:00,30.14,30.14,29.95,30.04,170500.0,18.4641,18.4641,18.3477,18.4028,170500.0
2008-11-06 10:45:00,30.04,30.24,30.01,30.15,167400.0,18.4028,18.5254,18.3845,18.4702,167400.0
2008-11-06 10:50:00,30.15,30.18,29.87,30.07,191200.0,18.4702,18.4886,18.2987,18.4212,191200.0
2008-11-06 10:55:00,30.06,30.07,29.95,30.07,103500.0,18.4151,18.4212,18.3477,18.4212,103500.0
2008-11-06 11:00:00,30.07,30.11,30.01,30.08,148200.0,18.4212,18.4457,18.3845,18.4273,148200.0
2008-11-06 11:05:00,30.08,30.12,29.88,29.93,174100.0,18.4273,18.4518,18.3048,18.3354,174100.0
2008-11-06 11:10:00,29.93,30.01,29.8,29.89,223000.0,18.3354,18.3845,18.2558,18.3109,223000.0
2008-11-06 11:15:00,29.88,29.92,29.68,29.72,152700.0,18.3048,18.3293,18.1823,18.2068,152700.0
2008-11-06 11:20:00,29.72,29.77,29.54,29.55,210700.0,18.2068,18.2374,18.0965,18.1027,210700.0
2008-11-06 11:25:00,29.57,29.68,29.44,29.66,216500.0,18.1149,18.1823,18.0353,18.17,216500.0
2008-11-06 11:30:00,29.66,29.75,29.5,29.54,159000.0,18.17,18.2252,18.072,18.0965,159000.0
2008-11-06 11:35:00,29.55,29.72,29.49,29.67,175200.0,18.1027,18.2068,18.0659,18.1762,175200.0
2008-11-06 11:40:00,29.67,29.81,29.6,29.73,129500.0,18.1762,18.2619,18.1333,18.2129,129500.0
2008-11-06 11:45:00,29.74,29.79,29.48,29.49,128200.0,18.2191,18.2497,18.0598,18.0659,128200.0
2008-11-06 11:50:00,29.49,29.53,29.37,29.43,199600.0,18.0659,18.0904,17.9924,18.0291,199600.0
2008-11-06 11:55:00,29.44,29.6,29.42,29.43,94500.0,18.0353,18.1333,18.023,18.0291,94500.0
2008-11-06 12:00:00,29.44,29.44,29.23,29.25,133200.0,18.0353,18.0353,17.9066,17.9189,133200.0
2008-11-06 12:05:00,29.25,29.39,29.11,29.15,175000.0,17.9189,18.0046,17.8331,17.8576,175000.0
2008-11-06 12:10:00,29.15,29.27,29.09,29.21,163800.0,17.8576,17.9311,17.8209,17.8944,163800.0
2008-11-06 12:15:00,29.2,29.2,29.01,29.05,153100.0,17.8882,17.8882,17.7718,17.7963,153100.0
2008-11-06 12:20:00,29.06,29.14,29.01,29.05,215000.0,17.8025,17.8515,17.7718,17.7963,215000.0
2008-11-06 12:25:00,29.05,29.08,29.01,29.04,124800.0,17.7963,17.8147,17.7718,17.7902,124800.0
2008-11-06 12:30:00,29.03,29.11,29.0,29.09,149400.0,17.7841,17.8331,17.7657,17.8209,149400.0
2008-11-06 12:35:00,29.09,29.12,29.0,29.04,157100.0,17.8209,17.8392,17.7657,17.7902,157100.0
2008-11-06 12:40:00,29.04,29.19,29.0,29.11,156800.0,17.7902,17.8821,17.7657,17.8331,156800.0
2008-11-06 12:45:00,29.1,29.27,29.05,29.26,127900.0,17.827,17.9311,17.7963,17.925,127900.0
2008-11-06 12:50:00,29.26,29.32,29.24,29.29,120200.0,17.925,17.9618,17.9127,17.9434,120200.0
2008-11-06 12:55:00,29.3,29.32,29.18,29.3,99900.0,17.9495,17.9618,17.876,17.9495,99900.0
2008-11-06 13:00:00,29.3,29.3,29.08,29.12,127100.0,17.9495,17.9495,17.8147,17.8392,127100.0
2008-11-06 13:05:00,29.14,29.15,28.94,28.98,196500.0,17.8515,17.8576,17.729,17.7535,196500.0
2008-11-06 13:10:00,28.98,29.11,28.9,29.04,143400.0,17.7535,17.8331,17.7045,17.7902,143400.0
2008-11-06 13:15:00,29.04,29.04,28.8,28.91,108600.0,17.7902,17.7902,17.6432,17.7106,108600.0
2008-11-06 13:20:00,28.92,29.06,28.88,29.04,100000.0,17.7167,17.8025,17.6922,17.7902,100000.0
2008-11-06 13:25:00,29.04,29.2,28.97,29.07,169400.0,17.7902,17.8882,17.7473,17.8086,169400.0
2008-11-06 13:30:00,29.09,29.14,28.78,28.89,330600.0,17.8209,17.8515,17.6309,17.6983,330600.0
2008-11-06 13:35:00,28.88,28.91,28.65,28.75,193800.0,17.6922,17.7106,17.5513,17.6126,193800.0
2008-11-06 13:40:00,28.74,28.74,28.52,28.59,178200.0,17.6064,17.6064,17.4717,17.5145,178200.0
2008-11-06 13:45:00,28.57,28.72,28.53,28.69,104100.0,17.5023,17.5942,17.4778,17.5758,104100.0
2008-11-06 13:50:00,28.69,28.8,28.61,28.77,145100.0,17.5758,17.6432,17.5268,17.6248,145100.0
2008-11-06 13:55:00,28.78,28.98,28.77,28.95,107200.0,17.6309,17.7535,17.6248,17.7351,107200.0
2008-11-06 14:00:00,28.96,29.14,28.91,29.05,176100.0,17.7412,17.8515,17.7106,17.7963,176100.0
2008-11-06 14:05:00,29.05,29.23,29.05,29.14,170500.0,17.7963,17.9066,17.7963,17.8515,170500.0
2008-11-06 14:10:00,29.14,29.24,29.0,29.03,153100.0,17.8515,17.9127,17.7657,17.7841,153100.0
2008-11-06 14:15:00,29.01,29.09,28.9,29.08,119500.0,17.7718,17.8209,17.7045,17.8147,119500.0
2008-11-06 14:20:00,29.08,29.09,28.86,28.9,100100.0,17.8147,17.8209,17.68,17.7045,100100.0
2008-11-06 14:25:00,28.9,28.95,28.63,28.67,149100.0,17.7045,17.7351,17.5391,17.5636,149100.0
2008-11-06 14:30:00,28.69,28.74,28.61,28.68,95100.0,17.5758,17.6064,17.5268,17.5697,95100.0
2008-11-06 14:35:00,28.67,28.92,28.61,28.85,294900.0,17.5636,17.7167,17.5268,17.6738,294900.0
2008-11-06 14:40:00,28.84,28.86,28.68,28.73,242600.0,17.6677,17.68,17.5697,17.6003,242600.0
2008-11-06 14:45:00,28.74,28.76,28.51,28.58,347900.0,17.6064,17.6187,17.4655,17.5084,347900.0
2008-11-06 14:50:00,28.58,28.7,28.51,28.51,368300.0,17.5084,17.5819,17.4655,17.4655,368300.0
2008-11-06 14:55:00,28.5,28.59,28.46,28.58,198900.0,17.4594,17.5145,17.4349,17.5084,198900.0
2008-11-06 15:00:00,28.59,28.68,28.4,28.46,255300.0,17.5145,17.5697,17.3982,17.4349,255300.0
2008-11-06 15:05:00,28.46,28.57,28.4,28.47,416500.0,17.4349,17.5023,17.3982,17.441,416500.0
2008-11-06 15:10:00,28.47,28.55,28.33,28.35,252700.0,17.441,17.49,17.3553,17.3675,252700.0
2008-11-06 15:15:00,28.35,28.42,28.23,28.28,244800.0,17.3675,17.4104,17.294,17.3246,244800.0
2008-11-06 15:20:00,28.28,28.43,28.21,28.27,325400.0,17.3246,17.4165,17.2818,17.3185,325400.0
2008-11-06 15:25:00,28.26,28.34,28.1,28.11,403700.0,17.3124,17.3614,17.2144,17.2205,403700.0
2008-11-06 15:30:00,28.11,28.24,28.03,28.03,278300.0,17.2205,17.3001,17.1715,17.1715,278300.0
2008-11-06 15:35:00,28.05,28.15,27.82,27.87,703900.0,17.1837,17.245,17.0428,17.0735,703900.0
2008-11-06 15:40:00,27.87,28.16,27.8,27.97,631600.0,17.0735,17.2511,17.0306,17.1347,631600.0
2008-11-06 15:45:00,27.98,28.31,27.87,27.88,586200.0,17.1409,17.343,17.0735,17.0796,586200.0
2008-11-06 15:50:00,27.88,28.05,27.8,27.91,653500.0,17.0796,17.1837,17.0306,17.098,653500.0
2008-11-06 15:55:00,27.91,28.07,27.79,28.07,1056000.0,17.098,17.196,17.0245,17.196,1056000.0
2008-11-07 09:30:00,28.29,28.58,27.91,28.34,390700.0,17.3308,17.5084,17.098,17.3614,390700.0
2008-11-07 09:35:00,28.35,28.49,27.86,28.04,396600.0,17.3675,17.4533,17.0673,17.1776,396600.0
2008-11-07 09:40:00,28.05,28.05,27.82,27.82,163200.0,17.1837,17.1837,17.0428,17.0428,163200.0
2008-11-07 09:45:00,27.83,27.95,27.63,27.63,201600.0,17.049,17.1225,16.9264,16.9264,201600.0
2008-11-07 09:50:00,27.64,27.65,27.27,27.37,500500.0,16.9326,16.9387,16.7059,16.7672,500500.0
2008-11-07 09:55:00,27.38,27.63,27.37,27.5,220900.0,16.7733,16.9264,16.7672,16.8468,220900.0
2008-11-07 10:00:00,27.52,27.73,27.45,27.58,265200.0,16.8591,16.9877,16.8162,16.8958,265200.0
2008-11-07 10:05:00,27.58,27.78,27.56,27.59,336900.0,16.8958,17.0183,16.8836,16.9019,336900.0
2008-11-07 10:10:00,27.59,27.62,27.49,27.6,267200.0,16.9019,16.9203,16.8407,16.9081,267200.0
2008-11-07 10:15:00,27.6,27.75,27.59,27.7,475200.0,16.9081,17.0,16.9019,16.9693,475200.0
2008-11-07 10:20:00,27.7,27.82,27.66,27.8,199200.0,16.9693,17.0428,16.9448,17.0306,199200.0
2008-11-07 10:25:00,27.8,27.83,27.68,27.71,301600.0,17.0306,17.049,16.9571,16.9754,301600.0
2008-11-07 10:30:00,27.7,27.79,27.69,27.72,215400.0,16.9693,17.0245,16.9632,16.9816,215400.0
2008-11-07 10:35:00,27.72,27.79,27.69,27.75,305500.0,16.9816,17.0245,16.9632,17.0,305500.0
2008-11-07 10:40:00,27.74,27.86,27.72,27.8,329100.0,16.9938,17.0673,16.9816,17.0306,329100.0
2008-11-07 10:45:00,27.79,27.82,27.68,27.71,387700.0,17.0245,17.0428,16.9571,16.9754,387700.0
2008-11-07 10:50:00,27.71,27.83,27.69,27.76,188500.0,16.9754,17.049,16.9632,17.0061,188500.0
2008-11-07 10:55:00,27.77,27.77,27.67,27.71,111400.0,17.0122,17.0122,16.9509,16.9754,111400.0
2008-11-07 11:00:00,27.71,27.77,27.63,27.7,120400.0,16.9754,17.0122,16.9264,16.9693,120400.0
2008-11-07 11:05:00,27.71,27.79,27.55,27.56,180300.0,16.9754,17.0245,16.8774,16.8836,180300.0
2008-11-07 11:10:00,27.56,27.61,27.51,27.53,154500.0,16.8836,16.9142,16.8529,16.8652,154500.0
2008-11-07 11:15:00,27.53,27.56,27.47,27.55,156500.0,16.8652,16.8836,16.8284,16.8774,156500.0
2008-11-07 11:20:00,27.55,27.56,27.33,27.36,207000.0,16.8774,16.8836,16.7427,16.761,207000.0
2008-11-07 11:25:00,27.37,27.38,27.21,27.25,259600.0,16.7672,16.7733,16.6691,16.6936,259600.0
2008-11-07 11:30:00,27.25,27.25,27.11,27.15,368800.0,16.6936,16.6936,16.6079,16.6324,368800.0
2008-11-07 11:35:00,27.15,27.17,27.07,27.08,269200.0,16.6324,16.6446,16.5834,16.5895,269200.0
2008-11-07 11:40:00,27.09,27.1,26.95,27.0,469500.0,16.5956,16.6018,16.5099,16.5405,469500.0
2008-11-07 11:45:00,27.0,27.16,27.0,27.14,304300.0,16.5405,16.6385,16.5405,16.6263,304300.0
2008-11-07 11:50:00,27.14,27.14,26.91,26.95,297700.0,16.6263,16.6263,16.4854,16.5099,297700.0
2008-11-07 11:55:00,26.95,27.0,26.75,26.91,359700.0,16.5099,16.5405,16.3873,16.4854,359700.0
2008-11-07 12:00:00,26.9,27.0,26.89,26.97,240800.0,16.4792,16.5405,16.4731,16.5221,240800.0
2008-11-07 12:05:00,26.96,27.0,26.9,26.97,245600.0,16.516,16.5405,16.4792,16.5221,245600.0
2008-11-07 12:10:00,26.96,27.0,26.88,26.9,153000.0,16.516,16.5405,16.467,16.4792,153000.0
2008-11-07 12:15:00,26.9,26.94,26.89,26.9,114700.0,16.4792,16.5037,16.4731,16.4792,114700.0
2008-11-07 12:20:00,26.9,26.93,26.79,26.89,240400.0,16.4792,16.4976,16.4118,16.4731,240400.0
2008-11-07 12:25:00,26.9,26.93,26.77,26.78,179300.0,16.4792,16.4976,16.3996,16.4057,179300.0
2008-11-07 12:30:00,26.78,26.81,26.7,26.74,173800.0,16.4057,16.4241,16.3567,16.3812,173800.0
2008-11-07 12:35:00,26.75,26.85,26.73,26.83,98900.0,16.3873,16.4486,16.3751,16.4364,98900.0
2008-11-07 12:40:00,26.82,26.92,26.81,26.88,124200.0,16.4302,16.4915,16.4241,16.467,124200.0
2008-11-07 12:45:00,26.88,26.91,26.85,26.86,121700.0,16.467,16.4854,16.4486,16.4547,121700.0
2008-11-07 12:50:00,26.86,26.97,26.84,26.95,111500.0,16.4547,16.5221,16.4425,16.5099,111500.0
2008-11-07 12:55:00,26.95,27.0,26.91,26.99,123100.0,16.5099,16.5405,16.4854,16.5344,123100.0
2008-11-07 13:00:00,26.99,27.01,26.92,26.95,108800.0,16.5344,16.5466,16.4915,16.5099,108800.0
2008-11-07 13:05:00,26.95,27.0,26.93,26.95,106900.0,16.5099,16.5405,16.4976,16.5099,106900.0
2008-11-07 13:10:00,26.95,26.97,26.91,26.93,113000.0,16.5099,16.5221,16.4854,16.4976,113000.0
2008-11-07 13:15:00,26.92,26.93,26.71,26.71,245500.0,16.4915,16.4976,16.3628,16.3628,245500.0
2008-11-07 13:20:00,26.7,26.72,26.52,26.55,363400.0,16.3567,16.369,16.2464,16.2648,363400.0
2008-11-07 13:25:00,26.55,26.57,26.51,26.57,233000.0,16.2648,16.2771,16.2403,16.2771,233000.0
2008-11-07 13:30:00,26.56,26.57,26.52,26.54,106500.0,16.2709,16.2771,16.2464,16.2587,106500.0
2008-11-07 13:35:00,26.54,26.59,26.52,26.55,137700.0,16.2587,16.2893,16.2464,16.2648,137700.0
2008-11-07 13:40:00,26.54,26.55,26.32,26.34,379200.0,16.2587,16.2648,16.1239,16.1362,379200.0
2008-11-07 13:45:00,26.34,26.46,26.27,26.41,569200.0,16.1362,16.2097,16.0933,16.1791,569200.0
2008-11-07 13:50:00,26.41,26.54,26.41,26.45,324400.0,16.1791,16.2587,16.1791,16.2036,324400.0
2008-11-07 13:55:00,26.46,26.64,26.44,26.63,307100.0,16.2097,16.32,16.1974,16.3138,307100.0
2008-11-07 14:00:00,26.63,26.78,26.59,26.77,278300.0,16.3138,16.4057,16.2893,16.3996,278300.0
2008-11-07 14:05:00,26.77,26.77,26.68,26.72,121400.0,16.3996,16.3996,16.3445,16.369,121400.0
2008-11-07 14:10:00,26.72,26.75,26.68,26.7,157000.0,16.369,16.3873,16.3445,16.3567,157000.0
2008-11-07 14:15:00,26.69,26.73,26.68,26.72,182000.0,16.3506,16.3751,16.3445,16.369,182000.0
2008-11-07 14:20:00,26.72,26.82,26.7,26.72,383300.0,16.369,16.4302,16.3567,16.369,383300.0
2008-11-07 14:25:00,26.71,26.81,26.68,26.76,187800.0,16.3628,16.4241,16.3445,16.3935,187800.0
2008-11-07 14:30:00,26.76,26.85,26.75,26.77,196200.0,16.3935,16.4486,16.3873,16.3996,196200.0
2008-11-07 14:35:00,26.76,26.85,26.75,26.85,223600.0,16.3935,16.4486,16.3873,16.4486,223600.0
2008-11-07 14:40:00,26.85,26.86,26.77,26.8,339800.0,16.4486,16.4547,16.3996,16.418,339800.0
2008-11-07 14:45:00,26.8,26.87,26.79,26.84,168200.0,16.418,16.4609,16.4118,16.4425,168200.0
2008-11-07 14:50:00,26.85,26.93,26.68,26.71,368100.0,16.4486,16.4976,16.3445,16.3628,368100.0
2008-11-07 14:55:00,26.71,26.79,26.5,26.55,295900.0,16.3628,16.4118,16.2342,16.2648,295900.0
2008-11-07 15:00:00,26.56,26.68,26.46,26.46,201300.0,16.2709,16.3445,16.2097,16.2097,201300.0
2008-11-07 15:05:00,26.48,26.7,26.4,26.68,234100.0,16.2219,16.3567,16.1729,16.3445,234100.0
2008-11-07 15:10:00,26.69,26.69,26.56,26.56,180000.0,16.3506,16.3506,16.2709,16.2709,180000.0
2008-11-07 15:15:00,26.56,26.67,26.51,26.51,316100.0,16.2709,16.3383,16.2403,16.2403,316100.0
2008-11-07 15:20:00,26.52,26.61,26.33,26.41,411800.0,16.2464,16.3016,16.13,16.1791,411800.0
2008-11-07 15:25:00,26.41,26.48,26.38,26.43,260200.0,16.1791,16.2219,16.1607,16.1913,260200.0
2008-11-07 15:30:00,26.43,26.6,26.4,26.55,303300.0,16.1913,16.2955,16.1729,16.2648,303300.0
2008-11-07 15:35:00,26.55,26.55,26.42,26.5,450800.0,16.2648,16.2648,16.1852,16.2342,450800.0
2008-11-07 15:40:00,26.49,26.7,26.48,26.64,375300.0,16.2281,16.3567,16.2219,16.32,375300.0
2008-11-07 15:45:00,26.63,26.81,26.61,26.76,399400.0,16.3138,16.4241,16.3016,16.3935,399400.0
2008-11-07 15:50:00,26.75,26.89,26.74,26.88,619600.0,16.3873,16.4731,16.3812,16.467,619600.0
2008-11-07 15:55:00,26.88,27.36,26.87,27.22,1081300.0,16.467,16.761,16.4609,16.6753,1081300.0
2008-11-10 09:30:00,27.89,28.07,27.37,27.83,383700.0,17.0857,17.196,16.7672,17.049,383700.0
2008-11-10 09:35:00,27.83,27.86,27.43,27.44,294100.0,17.049,17.0673,16.8039,16.81,294100.0
2008-11-10 09:40:00,27.47,27.69,27.45,27.65,187300.0,16.8284,16.9632,16.8162,16.9387,187300.0
2008-11-10 09:45:00,27.67,27.76,27.61,27.67,171200.0,16.9509,17.0061,16.9142,16.9509,171200.0
2008-11-10 09:50:00,27.69,27.69,27.51,27.62,112000.0,16.9632,16.9632,16.8529,16.9203,112000.0
2008-11-10 09:55:00,27.61,27.61,27.48,27.53,128300.0,16.9142,16.9142,16.8345,16.8652,128300.0
2008-11-10 10:00:00,27.53,27.58,27.49,27.52,135800.0,16.8652,16.8958,16.8407,16.8591,135800.0
2008-11-10 10:05:00,27.51,27.6,27.48,27.54,121700.0,16.8529,16.9081,16.8345,16.8713,121700.0
2008-11-10 10:10:00,27.54,27.56,27.49,27.52,168500.0,16.8713,16.8836,16.8407,16.8591,168500.0
2008-11-10 10:15:00,27.52,27.54,27.44,27.46,110900.0,16.8591,16.8713,16.81,16.8223,110900.0
2008-11-10 10:20:00,27.46,27.52,27.4,27.44,162100.0,16.8223,16.8591,16.7855,16.81,162100.0
2008-11-10 10:25:00,27.44,27.52,27.38,27.38,141900.0,16.81,16.8591,16.7733,16.7733,141900.0
2008-11-10 10:30:00,27.39,27.41,27.23,27.27,170000.0,16.7794,16.7917,16.6814,16.7059,170000.0
2008-11-10 10:35:00,27.27,27.29,27.19,27.22,173000.0,16.7059,16.7182,16.6569,16.6753,173000.0
2008-11-10 10:40:00,27.22,27.26,27.1,27.17,189400.0,16.6753,16.6998,16.6018,16.6446,189400.0
2008-11-10 10:45:00,27.18,27.24,27.14,27.17,132700.0,16.6508,16.6875,16.6263,16.6446,132700.0
2008-11-10 10:50:00,27.17,27.27,27.16,27.25,91300.0,16.6446,16.7059,16.6385,16.6936,91300.0
2008-11-10 10:55:00,27.24,27.31,27.18,27.31,127400.0,16.6875,16.7304,16.6508,16.7304,127400.0
2008-11-10 11:00:00,27.31,27.32,27.18,27.27,173900.0,16.7304,16.7365,16.6508,16.7059,173900.0
2008-11-10 11:05:00,27.27,27.42,27.25,27.4,136800.0,16.7059,16.7978,16.6936,16.7855,136800.0
2008-11-10 11:10:00,27.39,27.41,27.33,27.39,105500.0,16.7794,16.7917,16.7427,16.7794,105500.0
2008-11-10 11:15:00,27.39,27.42,27.35,27.39,81300.0,16.7794,16.7978,16.7549,16.7794,81300.0
2008-11-10 11:20:00,27.4,27.65,27.39,27.64,121200.0,16.7855,16.9387,16.7794,16.9326,121200.0
2008-11-10 11:25:00,27.62,27.72,27.62,27.66,95900.0,16.9203,16.9816,16.9203,16.9448,95900.0
2008-11-10 11:30:00,27.66,27.74,27.61,27.66,111900.0,16.9448,16.9938,16.9142,16.9448,111900.0
2008-11-10 11:35:00,27.66,27.68,27.54,27.63,144800.0,16.9448,16.9571,16.8713,16.9264,144800.0
2008-11-10 11:40:00,27.63,27.65,27.5,27.6,119800.0,16.9264,16.9387,16.8468,16.9081,119800.0
2008-11-10 11:45:00,27.59,27.6,27.37,27.39,131100.0,16.9019,16.9081,16.7672,16.7794,131100.0
2008-11-10 11:50:00,27.39,27.46,27.31,27.32,161700.0,16.7794,16.8223,16.7304,16.7365,161700.0
2008-11-10 11:55:00,27.33,27.39,27.29,27.36,94600.0,16.7427,16.7794,16.7182,16.761,94600.0
2008-11-10 12:00:00,27.36,27.5,27.33,27.49,84400.0,16.761,16.8468,16.7427,16.8407,84400.0
2008-11-10 12:05:00,27.49,27.51,27.39,27.46,80100.0,16.8407,16.8529,16.7794,16.8223,80100.0
2008-11-10 12:10:00,27.45,27.52,27.41,27.42,69500.0,16.8162,16.8591,16.7917,16.7978,69500.0
2008-11-10 12:15:00,27.43,27.46,27.29,27.32,86100.0,16.8039,16.8223,16.7182,16.7365,86100.0
2008-11-10 12:20:00,27.32,27.38,27.23,27.3,145800.0,16.7365,16.7733,16.6814,16.7243,145800.0
2008-11-10 12:25:00,27.3,27.36,27.25,27.3,72800.0,16.7243,16.761,16.6936,16.7243,72800.0
2008-11-10 12:30:00,27.3,27.44,27.29,27.37,109600.0,16.7243,16.81,16.7182,16.7672,109600.0
2008-11-10 12:35:00,27.36,27.43,27.25,27.42,100500.0,16.761,16.8039,16.6936,16.7978,100500.0
2008-11-10 12:40:00,27.42,27.52,27.37,27.51,175400.0,16.7978,16.8591,16.7672,16.8529,175400.0
2008-11-10 12:45:00,27.5,27.5,27.41,27.45,91700.0,16.8468,16.8468,16.7917,16.8162,91700.0
2008-11-10 12:50:00,27.44,27.48,27.31,27.32,88900.0,16.81,16.8345,16.7304,16.7365,88900.0
2008-11-10 12:55:00,27.34,27.46,27.32,27.38,98500.0,16.7488,16.8223,16.7365,16.7733,98500.0
2008-11-10 13:00:00,27.39,27.42,27.28,27.34,115100.0,16.7794,16.7978,16.712,16.7488,115100.0
2008-11-10 13:05:00,27.35,27.5,27.34,27.47,111400.0,16.7549,16.8468,16.7488,16.8284,111400.0
2008-11-10 13:10:00,27.48,27.54,27.43,27.51,66900.0,16.8345,16.8713,16.8039,16.8529,66900.0
2008-11-10 13:15:00,27.5,27.61,27.48,27.6,94300.0,16.8468,16.9142,16.8345,16.9081,94300.0
2008-11-10 13:20:00,27.58,27.62,27.49,27.54,119900.0,16.8958,16.9203,16.8407,16.8713,119900.0
2008-11-10 13:25:00,27.54,27.65,27.52,27.57,133100.0,16.8713,16.9387,16.8591,16.8897,133100.0
2008-11-10 13:30:00,27.56,27.68,27.53,27.54,99600.0,16.8836,16.9571,16.8652,16.8713,99600.0
2008-11-10 13:35:00,27.55,27.68,27.51,27.66,114500.0,16.8774,16.9571,16.8529,16.9448,114500.0
2008-11-10 13:40:00,27.66,27.7,27.62,27.65,93000.0,16.9448,16.9693,16.9203,16.9387,93000.0
2008-11-10 13:45:00,27.64,27.64,27.52,27.58,66000.0,16.9326,16.9326,16.8591,16.8958,66000.0
2008-11-10 13:50:00,27.57,27.66,27.56,27.6,83100.0,16.8897,16.9448,16.8836,16.9081,83100.0
2008-11-10 13:55:00,27.6,27.74,27.59,27.65,143600.0,16.9081,16.9938,16.9019,16.9387,143600.0
2008-11-10 14:00:00,27.64,27.66,27.56,27.6,108800.0,16.9326,16.9448,16.8836,16.9081,108800.0
2008-11-10 14:05:00,27.6,27.68,27.58,27.62,84300.0,16.9081,16.9571,16.8958,16.9203,84300.0
2008-11-10 14:10:00,27.61,27.63,27.49,27.52,94900.0,16.9142,16.9264,16.8407,16.8591,94900.0
2008-11-10 14:15:00,27.53,27.61,27.43,27.5,100200.0,16.8652,16.9142,16.8039,16.8468,100200.0
2008-11-10 14:20:00,27.5,27.53,27.4,27.44,99400.0,16.8468,16.8652,16.7855,16.81,99400.0
2008-11-10 14:25:00,27.43,27.52,27.39,27.46,91200.0,16.8039,16.8591,16.7794,16.8223,91200.0
2008-11-10 14:30:00,27.45,27.49,27.34,27.38,96200.0,16.8162,16.8407,16.7488,16.7733,96200.0
2008-11-10 14:35:00,27.38,27.44,27.34,27.37,100700.0,16.7733,16.81,16.7488,16.7672,100700.0
2008-11-10 14:40:00,27.37,27.53,27.37,27.51,79200.0,16.7672,16.8652,16.7672,16.8529,79200.0
2008-11-10 14:45:00,27.51,27.54,27.32,27.34,127600.0,16.8529,16.8713,16.7365,16.7488,127600.0
2008-11-10 14:50:00,27.33,27.44,27.29,27.4,124100.0,16.7427,16.81,16.7182,16.7855,124100.0
2008-11-10 14:55:00,27.43,27.46,27.31,27.37,108600.0,16.8039,16.8223,16.7304,16.7672,108600.0
2008-11-10 15:00:00,27.37,27.37,27.15,27.32,251400.0,16.7672,16.7672,16.6324,16.7365,251400.0
2008-11-10 15:05:00,27.3,27.37,27.18,27.27,181400.0,16.7243,16.7672,16.6508,16.7059,181400.0
2008-11-10 15:10:00,27.25,27.45,27.2,27.42,218400.0,16.6936,16.8162,16.663,16.7978,218400.0
2008-11-10 15:15:00,27.42,27.48,27.23,27.33,174000.0,16.7978,16.8345,16.6814,16.7427,174000.0
2008-11-10 15:20:00,27.32,27.38,27.16,27.25,170400.0,16.7365,16.7733,16.6385,16.6936,170400.0
2008-11-10 15:25:00,27.26,27.33,27.19,27.22,160900.0,16.6998,16.7427,16.6569,16.6753,160900.0
2008-11-10 15:30:00,27.22,27.39,27.21,27.24,222200.0,16.6753,16.7794,16.6691,16.6875,222200.0
2008-11-10 15:35:00,27.24,27.29,27.06,27.06,327700.0,16.6875,16.7182,16.5773,16.5773,327700.0
2008-11-10 15:40:00,27.06,27.36,27.01,27.33,356400.0,16.5773,16.761,16.5466,16.7427,356400.0
2008-11-10 15:45:00,27.33,27.34,27.14,27.27,237300.0,16.7427,16.7488,16.6263,16.7059,237300.0
2008-11-10 15:50:00,27.27,27.59,27.26,27.45,384800.0,16.7059,16.9019,16.6998,16.8162,384800.0
2008-11-10 15:55:00,27.45,27.55,27.32,27.51,451700.0,16.8162,16.8774,16.7365,16.8529,451700.0
2008-11-11 09:30:00,26.88,27.29,26.63,26.99,315900.0,16.467,16.7182,16.3138,16.5344,315900.0
2008-11-11 09:35:00,26.98,27.76,26.82,27.58,355500.0,16.5282,17.0061,16.4302,16.8958,355500.0
2008-11-11 09:40:00,27.55,27.7,27.19,27.4,229000.0,16.8774,16.9693,16.6569,16.7855,229000.0
2008-11-11 09:45:00,27.38,27.48,27.14,27.3,171100.0,16.7733,16.8345,16.6263,16.7243,171100.0
2008-11-11 09:50:00,27.28,27.59,27.09,27.43,249900.0,16.712,16.9019,16.5956,16.8039,249900.0
2008-11-11 09:55:00,27.39,27.48,27.26,27.42,156800.0,16.7794,16.8345,16.6998,16.7978,156800.0
2008-11-11 10:00:00,27.42,27.66,27.35,27.49,159300.0,16.7978,16.9448,16.7549,16.8407,159300.0
2008-11-11 10:05:00,27.48,27.55,27.32,27.46,103700.0,16.8345,16.8774,16.7365,16.8223,103700.0
2008-11-11 10:10:00,27.47,27.57,27.35,27.49,155700.0,16.8284,16.8897,16.7549,16.8407,155700.0
2008-11-11 10:15:00,27.48,27.5,27.31,27.47,110100.0,16.8345,16.8468,16.7304,16.8284,110100.0
2008-11-11 10:20:00,27.49,27.53,27.33,27.52,97400.0,16.8407,16.8652,16.7427,16.8591,97400.0
2008-11-11 10:25:00,27.53,27.54,27.36,27.42,138700.0,16.8652,16.8713,16.761,16.7978,138700.0
2008-11-11 10:30:00,27.41,27.54,27.35,27.52,97100.0,16.7917,16.8713,16.7549,16.8591,97100.0
2008-11-11 10:35:00,27.52,27.58,27.38,27.41,129000.0,16.8591,16.8958,16.7733,16.7917,129000.0
2008-11-11 10:40:00,27.41,27.41,27.25,27.33,108300.0,16.7917,16.7917,16.6936,16.7427,108300.0
2008-11-11 10:45:00,27.35,27.36,27.17,27.33,157300.0,16.7549,16.761,16.6446,16.7427,157300.0
2008-11-11 10:50:00,27.33,27.35,27.21,27.27,139600.0,16.7427,16.7549,16.6691,16.7059,139600.0
2008-11-11 10:55:00,27.3,27.31,27.06,27.12,98200.0,16.7243,16.7304,16.5773,16.614,98200.0
2008-11-11 11:00:00,27.12,27.15,26.98,27.04,195000.0,16.614,16.6324,16.5282,16.565,195000.0
2008-11-11 11:05:00,27.03,27.04,26.76,26.9,212100.0,16.5589,16.565,16.3935,16.4792,212100.0
2008-11-11 11:10:00,26.91,27.13,26.84,27.07,126600.0,16.4854,16.6201,16.4425,16.5834,126600.0
2008-11-11 11:15:00,27.08,27.2,27.02,27.14,100400.0,16.5895,16.663,16.5527,16.6263,100400.0
2008-11-11 11:20:00,27.13,27.25,27.09,27.21,158000.0,16.6201,16.6936,16.5956,16.6691,158000.0
2008-11-11 11:25:00,27.2,27.22,27.05,27.07,195200.0,16.663,16.6753,16.5711,16.5834,195200.0
2008-11-11 11:30:00,27.08,27.14,26.94,27.0,105700.0,16.5895,16.6263,16.5037,16.5405,105700.0
2008-11-11 11:35:00,27.0,27.09,26.93,27.07,87100.0,16.5405,16.5956,16.4976,16.5834,87100.0
2008-11-11 11:40:00,27.08,27.15,27.02,27.11,87800.0,16.5895,16.6324,16.5527,16.6079,87800.0
2008-11-11 11:45:00,27.12,27.22,27.08,27.16,92300.0,16.614,16.6753,16.5895,16.6385,92300.0
2008-11-11 11:50:00,27.16,27.17,27.1,27.17,74400.0,16.6385,16.6446,16.6018,16.6446,74400.0
2008-11-11 11:55:00,27.15,27.15,26.98,27.02,144700.0,16.6324,16.6324,16.5282,16.5527,144700.0
2008-11-11 12:00:00,27.03,27.04,26.89,26.95,95800.0,16.5589,16.565,16.4731,16.5099,95800.0
2008-11-11 12:05:00,26.93,26.97,26.78,26.8,94800.0,16.4976,16.5221,16.4057,16.418,94800.0
2008-11-11 12:10:00,26.8,26.9,26.78,26.82,152700.0,16.418,16.4792,16.4057,16.4302,152700.0
2008-11-11 12:15:00,26.82,26.87,26.76,26.76,97400.0,16.4302,16.4609,16.3935,16.3935,97400.0
2008-11-11 12:20:00,26.76,26.82,26.69,26.69,93200.0,16.3935,16.4302,16.3506,16.3506,93200.0
2008-11-11 12:25:00,26.69,26.78,26.65,26.73,45100.0,16.3506,16.4057,16.3261,16.3751,45100.0
2008-11-11 12:30:00,26.73,26.77,26.69,26.76,62100.0,16.3751,16.3996,16.3506,16.3935,62100.0
2008-11-11 12:35:00,26.76,26.76,26.59,26.61,70000.0,16.3935,16.3935,16.2893,16.3016,70000.0
2008-11-11 12:40:00,26.61,26.69,26.59,26.61,82200.0,16.3016,16.3506,16.2893,16.3016,82200.0
2008-11-11 12:45:00,26.62,26.62,26.51,26.51,96600.0,16.3077,16.3077,16.2403,16.2403,96600.0
2008-11-11 12:50:00,26.51,26.71,26.46,26.66,177500.0,16.2403,16.3628,16.2097,16.3322,177500.0
2008-11-11 12:55:00,26.66,26.81,26.65,26.81,72600.0,16.3322,16.4241,16.3261,16.4241,72600.0
2008-11-11 13:00:00,26.81,26.83,26.72,26.74,70100.0,16.4241,16.4364,16.369,16.3812,70100.0
2008-11-11 13:05:00,26.74,26.8,26.7,26.7,141500.0,16.3812,16.418,16.3567,16.3567,141500.0
2008-11-11 13:10:00,26.71,26.78,26.64,26.64,245900.0,16.3628,16.4057,16.32,16.32,245900.0
2008-11-11 13:15:00,26.65,26.7,26.58,26.65,149700.0,16.3261,16.3567,16.2832,16.3261,149700.0
2008-11-11 13:20:00,26.65,26.71,26.54,26.54,118100.0,16.3261,16.3628,16.2587,16.2587,118100.0
2008-11-11 13:25:00,26.54,26.61,26.5,26.59,86800.0,16.2587,16.3016,16.2342,16.2893,86800.0
2008-11-11 13:30:00,26.59,26.63,26.47,26.52,68700.0,16.2893,16.3138,16.2158,16.2464,68700.0
2008-11-11 13:35:00,26.52,26.53,26.47,26.51,79300.0,16.2464,16.2526,16.2158,16.2403,79300.0
2008-11-11 13:40:00,26.52,26.6,26.45,26.5,311100.0,16.2464,16.2955,16.2036,16.2342,311100.0
2008-11-11 13:45:00,26.5,26.57,26.49,26.53,188700.0,16.2342,16.2771,16.2281,16.2526,188700.0
2008-11-11 13:50:00,26.54,26.67,26.5,26.61,258700.0,16.2587,16.3383,16.2342,16.3016,258700.0
2008-11-11 13:55:00,26.61,26.64,26.5,26.58,437700.0,16.3016,16.32,16.2342,16.2832,437700.0
2008-11-11 14:00:00,26.58,26.74,26.5,26.54,490300.0,16.2832,16.3812,16.2342,16.2587,490300.0
2008-11-11 14:05:00,26.54,26.66,26.42,26.52,352800.0,16.2587,16.3322,16.1852,16.2464,352800.0
2008-11-11 14:10:00,26.51,26.53,26.42,26.48,214000.0,16.2403,16.2526,16.1852,16.2219,214000.0
2008-11-11 14:15:00,26.47,26.71,26.4,26.71,332400.0,16.2158,16.3628,16.1729,16.3628,332400.0
2008-11-11 14:20:00,26.7,26.84,26.52,26.57,363300.0,16.3567,16.4425,16.2464,16.2771,363300.0
2008-11-11 14:25:00,26.57,26.81,26.56,26.76,254800.0,16.2771,16.4241,16.2709,16.3935,254800.0
2008-11-11 14:30:00,26.76,26.86,26.65,26.81,497800.0,16.3935,16.4547,16.3261,16.4241,497800.0
2008-11-11 14:35:00,26.81,26.9,26.68,26.69,319600.0,16.4241,16.4792,16.3445,16.3506,319600.0
2008-11-11 14:40:00,26.68,26.81,26.59,26.7,221500.0,16.3445,16.4241,16.2893,16.3567,221500.0
2008-11-11 14:45:00,26.7,26.8,26.67,26.71,134900.0,16.3567,16.418,16.3383,16.3628,134900.0
2008-11-11 14:50:00,26.71,26.71,26.47,26.56,217600.0,16.3628,16.3628,16.2158,16.2709,217600.0
2008-11-11 14:55:00,26.56,26.61,26.45,26.47,206700.0,16.2709,16.3016,16.2036,16.2158,206700.0
2008-11-11 15:00:00,26.47,26.57,26.46,26.56,159000.0,16.2158,16.2771,16.2097,16.2709,159000.0
2008-11-11 15:05:00,26.56,26.68,26.51,26.62,241300.0,16.2709,16.3445,16.2403,16.3077,241300.0
2008-11-11 15:10:00,26.62,26.67,26.5,26.56,279500.0,16.3077,16.3383,16.2342,16.2709,279500.0
2008-11-11 15:15:00,26.56,26.69,26.52,26.63,226700.0,16.2709,16.3506,16.2464,16.3138,226700.0
2008-11-11 15:20:00,26.64,26.65,26.53,26.58,164300.0,16.32,16.3261,16.2526,16.2832,164300.0
2008-11-11 15:25:00,26.59,26.61,26.53,26.58,209800.0,16.2893,16.3016,16.2526,16.2832,209800.0
2008-11-11 15:30:00,26.58,26.6,26.41,26.44,249100.0,16.2832,16.2955,16.1791,16.1974,249100.0
2008-11-11 15:35:00,26.44,26.54,26.32,26.34,411200.0,16.1974,16.2587,16.1239,16.1362,411200.0
2008-11-11 15:40:00,26.34,26.6,26.3,26.43,399500.0,16.1362,16.2955,16.1117,16.1913,399500.0
2008-11-11 15:45:00,26.42,26.63,26.37,26.62,335700.0,16.1852,16.3138,16.1546,16.3077,335700.0
2008-11-11 15:50:00,26.62,26.74,26.54,26.62,499200.0,16.3077,16.3812,16.2587,16.3077,499200.0
2008-11-11 15:55:00,26.62,26.82,26.52,26.56,656500.0,16.3077,16.4302,16.2464,16.2709,656500.0
2008-11-12 09:30:00,26.09,26.39,26.05,26.19,247000.0,15.983,16.1668,15.9585,16.0443,247000.0
2008-11-12 09:35:00,26.18,26.63,26.18,26.59,318200.0,16.0382,16.3138,16.0382,16.2893,318200.0
2008-11-12 09:40:00,26.59,26.59,26.23,26.32,156900.0,16.2893,16.2893,16.0688,16.1239,156900.0
2008-11-12 09:45:00,26.3,26.46,26.15,26.42,149400.0,16.1117,16.2097,16.0198,16.1852,149400.0
2008-11-12 09:50:00,26.42,26.57,26.36,26.45,245100.0,16.1852,16.2771,16.1484,16.2036,245100.0
2008-11-12 09:55:00,26.46,26.51,26.26,26.27,146400.0,16.2097,16.2403,16.0872,16.0933,146400.0
2008-11-12 10:00:00,26.27,26.51,26.26,26.42,235100.0,16.0933,16.2403,16.0872,16.1852,235100.0
2008-11-12 10:05:00,26.42,26.43,26.27,26.27,156400.0,16.1852,16.1913,16.0933,16.0933,156400.0
2008-11-12 10:10:00,26.27,26.34,26.17,26.19,162800.0,16.0933,16.1362,16.032,16.0443,162800.0
2008-11-12 10:15:00,26.18,26.26,26.13,26.18,251100.0,16.0382,16.0872,16.0075,16.0382,251100.0
2008-11-12 10:20:00,26.17,26.19,26.08,26.16,282400.0,16.032,16.0443,15.9769,16.0259,282400.0
2008-11-12 10:25:00,26.16,26.22,26.02,26.07,345000.0,16.0259,16.0627,15.9401,15.9708,345000.0
2008-11-12 10:30:00,26.06,26.14,25.84,25.88,462100.0,15.9646,16.0137,15.8299,15.8544,462100.0
2008-11-12 10:35:00,25.9,26.01,25.8,25.88,307300.0,15.8666,15.934,15.8054,15.8544,307300.0
2008-11-12 10:40:00,25.88,26.01,25.86,25.9,237800.0,15.8544,15.934,15.8421,15.8666,237800.0
2008-11-12 10:45:00,25.9,25.92,25.66,25.7,261800.0,15.8666,15.8789,15.7196,15.7441,261800.0
2008-11-12 10:50:00,25.71,25.72,25.51,25.52,335200.0,15.7502,15.7564,15.6277,15.6338,335200.0
2008-11-12 10:55:00,25.51,25.7,25.51,25.63,272000.0,15.6277,15.7441,15.6277,15.7012,272000.0
2008-11-12 11:00:00,25.63,25.65,25.5,25.52,220900.0,15.7012,15.7135,15.6216,15.6338,220900.0
2008-11-12 11:05:00,25.51,25.53,25.38,25.48,355700.0,15.6277,15.64,15.5481,15.6093,355700.0
2008-11-12 11:10:00,25.49,25.56,25.36,25.38,224500.0,15.6155,15.6583,15.5358,15.5481,224500.0
2008-11-12 11:15:00,25.37,25.48,25.36,25.42,237100.0,15.5419,15.6093,15.5358,15.5726,237100.0
2008-11-12 11:20:00,25.42,25.59,25.4,25.59,178200.0,15.5726,15.6767,15.5603,15.6767,178200.0
2008-11-12 11:25:00,25.58,25.63,25.51,25.61,169100.0,15.6706,15.7012,15.6277,15.689,169100.0
2008-11-12 11:30:00,25.63,25.65,25.48,25.55,155700.0,15.7012,15.7135,15.6093,15.6522,155700.0
2008-11-12 11:35:00,25.56,25.56,25.35,25.36,199300.0,15.6583,15.6583,15.5297,15.5358,199300.0
2008-11-12 11:40:00,25.36,25.41,25.32,25.33,149900.0,15.5358,15.5664,15.5113,15.5174,149900.0
2008-11-12 11:45:00,25.33,25.44,25.31,25.41,184500.0,15.5174,15.5848,15.5052,15.5664,184500.0
2008-11-12 11:50:00,25.41,25.49,25.33,25.47,123900.0,15.5664,15.6155,15.5174,15.6032,123900.0
2008-11-12 11:55:00,25.47,25.62,25.45,25.55,178700.0,15.6032,15.6951,15.5909,15.6522,178700.0
2008-11-12 12:00:00,25.56,25.62,25.55,25.58,110300.0,15.6583,15.6951,15.6522,15.6706,110300.0
2008-11-12 12:05:00,25.58,25.6,25.5,25.51,118500.0,15.6706,15.6828,15.6216,15.6277,118500.0
2008-11-12 12:10:00,25.52,25.55,25.45,25.53,120800.0,15.6338,15.6522,15.5909,15.64,120800.0
2008-11-12 12:15:00,25.53,25.62,25.49,25.59,114200.0,15.64,15.6951,15.6155,15.6767,114200.0
2008-11-12 12:20:00,25.6,25.73,25.54,25.65,193600.0,15.6828,15.7625,15.6461,15.7135,193600.0
2008-11-12 12:25:00,25.65,25.72,25.62,25.62,129300.0,15.7135,15.7564,15.6951,15.6951,129300.0
2008-11-12 12:30:00,25.62,25.68,25.58,25.6,106100.0,15.6951,15.7318,15.6706,15.6828,106100.0
2008-11-12 12:35:00,25.6,25.76,25.58,25.75,122000.0,15.6828,15.7809,15.6706,15.7747,122000.0
2008-11-12 12:40:00,25.75,25.81,25.62,25.62,158400.0,15.7747,15.8115,15.6951,15.6951,158400.0
2008-11-12 12:45:00,25.61,25.67,25.61,25.64,130500.0,15.689,15.7257,15.689,15.7073,130500.0
2008-11-12 12:50:00,25.64,25.68,25.61,25.66,103600.0,15.7073,15.7318,15.689,15.7196,103600.0
2008-11-12 12:55:00,25.66,25.72,25.64,25.68,92400.0,15.7196,15.7564,15.7073,15.7318,92400.0
2008-11-12 13:00:00,25.68,25.74,25.63,25.65,108600.0,15.7318,15.7686,15.7012,15.7135,108600.0
2008-11-12 13:05:00,25.66,25.69,25.6,25.63,92900.0,15.7196,15.738,15.6828,15.7012,92900.0
2008-11-12 13:10:00,25.63,25.66,25.48,25.5,121500.0,15.7012,15.7196,15.6093,15.6216,121500.0
2008-11-12 13:15:00,25.5,25.51,25.44,25.48,165300.0,15.6216,15.6277,15.5848,15.6093,165300.0
2008-11-12 13:20:00,25.48,25.54,25.42,25.52,240200.0,15.6093,15.6461,15.5726,15.6338,240200.0
2008-11-12 13:25:00,25.52,25.52,25.47,25.48,273600.0,15.6338,15.6338,15.6032,15.6093,273600.0
2008-11-12 13:30:00,25.48,25.48,25.36,25.38,231100.0,15.6093,15.6093,15.5358,15.5481,231100.0
2008-11-12 13:35:00,25.37,25.38,25.33,25.35,139400.0,15.5419,15.5481,15.5174,15.5297,139400.0
2008-11-12 13:40:00,25.35,25.45,25.35,25.4,232800.0,15.5297,15.5909,15.5297,15.5603,232800.0
2008-11-12 13:45:00,25.41,25.41,25.29,25.37,257000.0,15.5664,15.5664,15.4929,15.5419,257000.0
2008-11-12 13:50:00,25.37,25.38,25.25,25.25,197800.0,15.5419,15.5481,15.4684,15.4684,197800.0
2008-11-12 13:55:00,25.25,25.28,25.16,25.27,275200.0,15.4684,15.4868,15.4133,15.4807,275200.0
2008-11-12 14:00:00,25.27,25.28,25.17,25.23,255700.0,15.4807,15.4868,15.4194,15.4562,255700.0
2008-11-12 14:05:00,25.23,25.25,25.19,25.24,201700.0,15.4562,15.4684,15.4317,15.4623,201700.0
2008-11-12 14:10:00,25.24,25.26,25.17,25.18,172200.0,15.4623,15.4746,15.4194,15.4255,172200.0
2008-11-12 14:15:00,25.19,25.26,25.18,25.24,279300.0,15.4317,15.4746,15.4255,15.4623,279300.0
2008-11-12 14:20:00,25.23,25.28,25.22,25.28,247700.0,15.4562,15.4868,15.45,15.4868,247700.0
2008-11-12 14:25:00,25.29,25.5,25.28,25.49,442400.0,15.4929,15.6216,15.4868,15.6155,442400.0
2008-11-12 14:30:00,25.48,25.57,25.45,25.51,586200.0,15.6093,15.6645,15.5909,15.6277,586200.0
2008-11-12 14:35:00,25.52,25.61,25.47,25.51,322800.0,15.6338,15.689,15.6032,15.6277,322800.0
2008-11-12 14:40:00,25.51,25.55,25.4,25.54,210300.0,15.6277,15.6522,15.5603,15.6461,210300.0
2008-11-12 14:45:00,25.54,25.59,25.47,25.47,194000.0,15.6461,15.6767,15.6032,15.6032,194000.0
2008-11-12 14:50:00,25.48,25.52,25.38,25.4,266700.0,15.6093,15.6338,15.5481,15.5603,266700.0
2008-11-12 14:55:00,25.42,25.43,25.31,25.35,183400.0,15.5726,15.5787,15.5052,15.5297,183400.0
2008-11-12 15:00:00,25.35,25.38,25.22,25.26,356000.0,15.5297,15.5481,15.45,15.4746,356000.0
2008-11-12 15:05:00,25.26,25.31,25.22,25.23,278000.0,15.4746,15.5052,15.45,15.4562,278000.0
2008-11-12 15:10:00,25.23,25.4,25.22,25.37,296100.0,15.4562,15.5603,15.45,15.5419,296100.0
2008-11-12 15:15:00,25.37,25.41,25.26,25.37,187300.0,15.5419,15.5664,15.4746,15.5419,187300.0
2008-11-12 15:20:00,25.36,25.39,25.22,25.23,180900.0,15.5358,15.5542,15.45,15.4562,180900.0
2008-11-12 15:25:00,25.24,25.29,25.17,25.25,282800.0,15.4623,15.4929,15.4194,15.4684,282800.0
2008-11-12 15:30:00,25.25,25.35,25.24,25.27,316500.0,15.4684,15.5297,15.4623,15.4807,316500.0
2008-11-12 15:35:00,25.25,25.31,25.16,25.21,398100.0,15.4684,15.5052,15.4133,15.4439,398100.0
2008-11-12 15:40:00,25.21,25.44,25.05,25.43,679400.0,15.4439,15.5848,15.3459,15.5787,679400.0
2008-11-12 15:45:00,25.43,25.51,25.25,25.28,431100.0,15.5787,15.6277,15.4684,15.4868,431100.0
2008-11-12 15:50:00,25.28,25.41,25.23,25.3,554500.0,15.4868,15.5664,15.4562,15.4991,554500.0
2008-11-12 15:55:00,25.3,25.32,25.17,25.23,815600.0,15.4991,15.5113,15.4194,15.4562,815600.0
2008-11-13 09:30:00,25.46,25.62,25.17,25.21,341200.0,15.5971,15.6951,15.4194,15.4439,341200.0
2008-11-13 09:35:00,25.23,25.29,25.05,25.19,204500.0,15.4562,15.4929,15.3459,15.4317,204500.0
2008-11-13 09:40:00,25.18,25.18,25.01,25.04,180000.0,15.4255,15.4255,15.3214,15.3398,180000.0
2008-11-13 09:45:00,25.04,25.08,24.93,25.04,425500.0,15.3398,15.3643,15.2724,15.3398,425500.0
2008-11-13 09:50:00,25.03,25.11,24.97,25.06,244200.0,15.3337,15.3827,15.2969,15.352,244200.0
2008-11-13 09:55:00,25.06,25.18,25.0,25.05,213200.0,15.352,15.4255,15.3153,15.3459,213200.0
2008-11-13 10:00:00,25.05,25.43,25.02,25.36,270600.0,15.3459,15.5787,15.3275,15.5358,270600.0
2008-11-13 10:05:00,25.37,25.4,25.2,25.25,300000.0,15.5419,15.5603,15.4378,15.4684,300000.0
2008-11-13 10:10:00,25.26,25.5,25.24,25.46,227600.0,15.4746,15.6216,15.4623,15.5971,227600.0
2008-11-13 10:15:00,25.46,25.57,25.45,25.5,232500.0,15.5971,15.6645,15.5909,15.6216,232500.0
2008-11-13 10:20:00,25.5,25.72,25.49,25.5,248200.0,15.6216,15.7564,15.6155,15.6216,248200.0
2008-11-13 10:25:00,25.51,25.71,25.47,25.66,214000.0,15.6277,15.7502,15.6032,15.7196,214000.0
2008-11-13 10:30:00,25.67,25.88,25.65,25.87,892400.0,15.7257,15.8544,15.7135,15.8482,892400.0
2008-11-13 10:35:00,25.88,25.92,25.79,25.88,199700.0,15.8544,15.8789,15.7992,15.8544,199700.0
2008-11-13 10:40:00,25.89,25.92,25.67,25.73,202300.0,15.8605,15.8789,15.7257,15.7625,202300.0
2008-11-13 10:45:00,25.73,25.81,25.57,25.72,233500.0,15.7625,15.8115,15.6645,15.7564,233500.0
2008-11-13 10:50:00,25.73,25.85,25.68,25.84,169100.0,15.7625,15.836,15.7318,15.8299,169100.0
2008-11-13 10:55:00,25.84,25.91,25.83,25.89,145400.0,15.8299,15.8728,15.8237,15.8605,145400.0
2008-11-13 11:00:00,25.89,26.06,25.8,26.03,203300.0,15.8605,15.9646,15.8054,15.9463,203300.0
2008-11-13 11:05:00,26.03,26.03,25.71,25.85,388300.0,15.9463,15.9463,15.7502,15.836,388300.0
2008-11-13 11:10:00,25.84,25.87,25.72,25.82,174500.0,15.8299,15.8482,15.7564,15.8176,174500.0
2008-11-13 11:15:00,25.82,25.82,25.67,25.69,227300.0,15.8176,15.8176,15.7257,15.738,227300.0
2008-11-13 11:20:00,25.7,25.89,25.63,25.88,134100.0,15.7441,15.8605,15.7012,15.8544,134100.0
2008-11-13 11:25:00,25.88,26.01,25.77,26.0,183100.0,15.8544,15.934,15.787,15.9279,183100.0
2008-11-13 11:30:00,26.0,26.01,25.84,25.89,129100.0,15.9279,15.934,15.8299,15.8605,129100.0
2008-11-13 11:35:00,25.9,25.98,25.71,25.75,172200.0,15.8666,15.9156,15.7502,15.7747,172200.0
2008-11-13 11:40:00,25.75,25.81,25.68,25.69,271800.0,15.7747,15.8115,15.7318,15.738,271800.0
2008-11-13 11:45:00,25.69,25.84,25.66,25.78,232400.0,15.738,15.8299,15.7196,15.7931,232400.0
2008-11-13 11:50:00,25.78,25.86,25.62,25.69,205200.0,15.7931,15.8421,15.6951,15.738,205200.0
2008-11-13 11:55:00,25.69,25.69,25.51,25.54,302300.0,15.738,15.738,15.6277,15.6461,302300.0
2008-11-13 12:00:00,25.54,25.6,25.5,25.53,280500.0,15.6461,15.6828,15.6216,15.64,280500.0
2008-11-13 12:05:00,25.53,25.53,25.24,25.25,260000.0,15.64,15.64,15.4623,15.4684,260000.0
2008-11-13 12:10:00,25.23,25.26,25.07,25.09,168000.0,15.4562,15.4746,15.3582,15.3704,168000.0
2008-11-13 12:15:00,25.09,25.1,24.97,25.02,296800.0,15.3704,15.3765,15.2969,15.3275,296800.0
2008-11-13 12:20:00,25.03,25.15,25.0,25.07,130900.0,15.3337,15.4072,15.3153,15.3582,130900.0
2008-11-13 12:25:00,25.08,25.13,24.9,24.94,471300.0,15.3643,15.3949,15.254,15.2785,471300.0
2008-11-13 12:30:00,24.94,25.08,24.9,24.94,244200.0,15.2785,15.3643,15.254,15.2785,244200.0
2008-11-13 12:35:00,24.94,25.17,24.91,25.15,267000.0,15.2785,15.4194,15.2601,15.4072,267000.0
2008-11-13 12:40:00,25.16,25.28,25.04,25.07,201200.0,15.4133,15.4868,15.3398,15.3582,201200.0
2008-11-13 12:45:00,25.07,25.17,24.96,24.96,229000.0,15.3582,15.4194,15.2908,15.2908,229000.0
2008-11-13 12:50:00,24.96,25.02,24.7,24.88,427200.0,15.2908,15.3275,15.1315,15.2418,427200.0
2008-11-13 12:55:00,24.88,25.04,24.77,24.82,441700.0,15.2418,15.3398,15.1744,15.205,441700.0
2008-11-13 13:00:00,24.82,25.06,24.78,24.96,345100.0,15.205,15.352,15.1805,15.2908,345100.0
2008-11-13 13:05:00,24.96,25.07,24.82,25.0,250700.0,15.2908,15.3582,15.205,15.3153,250700.0
2008-11-13 13:10:00,24.98,25.08,24.9,25.05,228600.0,15.303,15.3643,15.254,15.3459,228600.0
2008-11-13 13:15:00,25.05,25.25,24.99,25.17,264000.0,15.3459,15.4684,15.3091,15.4194,264000.0
2008-11-13 13:20:00,25.18,25.2,24.97,25.0,167300.0,15.4255,15.4378,15.2969,15.3153,167300.0
2008-11-13 13:25:00,25.01,25.27,24.97,25.27,220600.0,15.3214,15.4807,15.2969,15.4807,220600.0
2008-11-13 13:30:00,25.26,25.45,25.19,25.3,225200.0,15.4746,15.5909,15.4317,15.4991,225200.0
2008-11-13 13:35:00,25.31,25.69,25.29,25.55,243900.0,15.5052,15.738,15.4929,15.6522,243900.0
2008-11-13 13:40:00,25.55,25.87,25.48,25.85,299500.0,15.6522,15.8482,15.6093,15.836,299500.0
2008-11-13 13:45:00,25.85,25.99,25.48,25.56,318200.0,15.836,15.9218,15.6093,15.6583,318200.0
2008-11-13 13:50:00,25.55,26.27,25.48,26.0,419200.0,15.6522,16.0933,15.6093,15.9279,419200.0
2008-11-13 13:55:00,26.0,26.04,25.53,25.57,391200.0,15.9279,15.9524,15.64,15.6645,391200.0
2008-11-13 14:00:00,25.57,25.77,25.46,25.55,331000.0,15.6645,15.787,15.5971,15.6522,331000.0
2008-11-13 14:05:00,25.56,25.67,25.39,25.55,275500.0,15.6583,15.7257,15.5542,15.6522,275500.0
2008-11-13 14:10:00,25.57,25.78,25.52,25.62,196900.0,15.6645,15.7931,15.6338,15.6951,196900.0
2008-11-13 14:15:00,25.62,25.72,25.54,25.56,228300.0,15.6951,15.7564,15.6461,15.6583,228300.0
2008-11-13 14:20:00,25.56,25.83,25.55,25.73,251400.0,15.6583,15.8237,15.6522,15.7625,251400.0
2008-11-13 14:25:00,25.72,26.15,25.68,25.99,319400.0,15.7564,16.0198,15.7318,15.9218,319400.0
2008-11-13 14:30:00,25.97,26.14,25.85,25.87,254300.0,15.9095,16.0137,15.836,15.8482,254300.0
2008-11-13 14:35:00,25.88,26.36,25.83,26.32,304000.0,15.8544,16.1484,15.8237,16.1239,304000.0
2008-11-13 14:40:00,26.32,26.36,26.11,26.24,252200.0,16.1239,16.1484,15.9953,16.0749,252200.0
2008-11-13 14:45:00,26.25,26.55,26.25,26.31,267900.0,16.081,16.2648,16.081,16.1178,267900.0
2008-11-13 14:50:00,26.31,26.48,26.17,26.25,221800.0,16.1178,16.2219,16.032,16.081,221800.0
2008-11-13 14:55:00,26.21,26.38,26.16,26.2,201200.0,16.0565,16.1607,16.0259,16.0504,201200.0
2008-11-13 15:00:00,26.2,26.35,26.11,26.14,186000.0,16.0504,16.1423,15.9953,16.0137,186000.0
2008-11-13 15:05:00,26.14,26.16,25.57,25.74,328300.0,16.0137,16.0259,15.6645,15.7686,328300.0
2008-11-13 15:10:00,25.75,25.84,25.68,25.75,446800.0,15.7747,15.8299,15.7318,15.7747,446800.0
2008-11-13 15:15:00,25.74,26.13,25.7,26.01,386100.0,15.7686,16.0075,15.7441,15.934,386100.0
2008-11-13 15:20:00,25.97,26.33,25.91,26.32,814200.0,15.9095,16.13,15.8728,16.1239,814200.0
2008-11-13 15:25:00,26.33,26.65,26.24,26.65,334400.0,16.13,16.3261,16.0749,16.3261,334400.0
2008-11-13 15:30:00,26.65,26.81,26.44,26.71,435200.0,16.3261,16.4241,16.1974,16.3628,435200.0
2008-11-13 15:35:00,26.72,26.83,26.51,26.65,492900.0,16.369,16.4364,16.2403,16.3261,492900.0
2008-11-13 15:40:00,26.65,27.03,26.64,26.8,551400.0,16.3261,16.5589,16.32,16.418,551400.0
2008-11-13 15:45:00,26.8,26.92,26.53,26.55,437700.0,16.418,16.4915,16.2526,16.2648,437700.0
2008-11-13 15:50:00,26.54,27.21,26.53,27.2,726500.0,16.2587,16.6691,16.2526,16.663,726500.0
2008-11-13 15:55:00,27.21,27.6,27.19,27.45,1203200.0,16.6691,16.9081,16.6569,16.8162,1203200.0
2008-11-14 09:30:00,26.35,27.03,26.26,26.98,317800.0,16.1423,16.5589,16.0872,16.5282,317800.0
2008-11-14 09:35:00,27.01,27.09,26.52,26.93,348300.0,16.5466,16.5956,16.2464,16.4976,348300.0
2008-11-14 09:40:00,26.94,27.02,26.78,26.91,244200.0,16.5037,16.5527,16.4057,16.4854,244200.0
2008-11-14 09:45:00,26.91,27.24,26.79,26.8,429900.0,16.4854,16.6875,16.4118,16.418,429900.0
2008-11-14 09:50:00,26.81,27.0,26.81,26.95,198100.0,16.4241,16.5405,16.4241,16.5099,198100.0
2008-11-14 09:55:00,26.97,27.22,26.93,27.01,157500.0,16.5221,16.6753,16.4976,16.5466,157500.0
2008-11-14 10:00:00,27.02,27.11,26.82,26.87,242800.0,16.5527,16.6079,16.4302,16.4609,242800.0
2008-11-14 10:05:00,26.86,26.91,26.65,26.74,275500.0,16.4547,16.4854,16.3261,16.3812,275500.0
2008-11-14 10:10:00,26.74,26.74,26.46,26.5,151200.0,16.3812,16.3812,16.2097,16.2342,151200.0
2008-11-14 10:15:00,26.5,26.55,26.27,26.3,204500.0,16.2342,16.2648,16.0933,16.1117,204500.0
2008-11-14 10:20:00,26.3,26.43,26.25,26.35,151000.0,16.1117,16.1913,16.081,16.1423,151000.0
2008-11-14 10:25:00,26.34,26.45,26.29,26.32,173900.0,16.1362,16.2036,16.1055,16.1239,173900.0
2008-11-14 10:30:00,26.32,26.32,26.14,26.2,187900.0,16.1239,16.1239,16.0137,16.0504,187900.0
2008-11-14 10:35:00,26.21,26.3,26.09,26.11,225300.0,16.0565,16.1117,15.983,15.9953,225300.0
2008-11-14 10:40:00,26.1,26.17,26.05,26.1,206600.0,15.9891,16.032,15.9585,15.9891,206600.0
2008-11-14 10:45:00,26.1,26.19,25.98,26.18,149400.0,15.9891,16.0443,15.9156,16.0382,149400.0
2008-11-14 10:50:00,26.19,26.21,26.05,26.12,101800.0,16.0443,16.0565,15.9585,16.0014,101800.0
2008-11-14 10:55:00,26.11,26.3,26.05,26.25,221500.0,15.9953,16.1117,15.9585,16.081,221500.0
2008-11-14 11:00:00,26.24,26.35,26.18,26.24,165600.0,16.0749,16.1423,16.0382,16.0749,165600.0
2008-11-14 11:05:00,26.22,26.42,26.12,26.36,129900.0,16.0627,16.1852,16.0014,16.1484,129900.0
2008-11-14 11:10:00,26.36,26.65,26.35,26.57,141800.0,16.1484,16.3261,16.1423,16.2771,141800.0
2008-11-14 11:15:00,26.57,26.91,26.57,26.83,207200.0,16.2771,16.4854,16.2771,16.4364,207200.0
2008-11-14 11:20:00,26.84,26.85,26.64,26.65,109700.0,16.4425,16.4486,16.32,16.3261,109700.0
2008-11-14 11:25:00,26.65,26.81,26.62,26.62,97900.0,16.3261,16.4241,16.3077,16.3077,97900.0
2008-11-14 11:30:00,26.62,26.63,26.5,26.55,86300.0,16.3077,16.3138,16.2342,16.2648,86300.0
2008-11-14 11:35:00,26.56,26.61,26.41,26.48,116400.0,16.2709,16.3016,16.1791,16.2219,116400.0
2008-11-14 11:40:00,26.47,26.5,26.34,26.44,93000.0,16.2158,16.2342,16.1362,16.1974,93000.0
2008-11-14 11:45:00,26.43,26.48,26.4,26.47,113100.0,16.1913,16.2219,16.1729,16.2158,113100.0
2008-11-14 11:50:00,26.48,26.52,26.33,26.33,118300.0,16.2219,16.2464,16.13,16.13,118300.0
2008-11-14 11:55:00,26.34,26.41,26.25,26.31,92400.0,16.1362,16.1791,16.081,16.1178,92400.0
2008-11-14 12:00:00,26.3,26.33,26.14,26.18,101000.0,16.1117,16.13,16.0137,16.0382,101000.0
2008-11-14 12:05:00,26.19,26.33,26.12,26.32,96800.0,16.0443,16.13,16.0014,16.1239,96800.0
2008-11-14 12:10:00,26.31,26.36,26.21,26.36,99500.0,16.1178,16.1484,16.0565,16.1484,99500.0
2008-11-14 12:15:00,26.35,26.36,26.13,26.25,98900.0,16.1423,16.1484,16.0075,16.081,98900.0
2008-11-14 12:20:00,26.25,26.38,26.17,26.19,150600.0,16.081,16.1607,16.032,16.0443,150600.0
2008-11-14 12:25:00,26.19,26.3,26.15,26.28,147000.0,16.0443,16.1117,16.0198,16.0994,147000.0
2008-11-14 12:30:00,26.28,26.35,26.28,26.3,138200.0,16.0994,16.1423,16.0994,16.1117,138200.0
2008-11-14 12:35:00,26.3,26.53,26.29,26.53,213900.0,16.1117,16.2526,16.1055,16.2526,213900.0
2008-11-14 12:40:00,26.52,26.68,26.52,26.62,163100.0,16.2464,16.3445,16.2464,16.3077,163100.0
2008-11-14 12:45:00,26.63,26.76,26.63,26.67,181500.0,16.3138,16.3935,16.3138,16.3383,181500.0
2008-11-14 12:50:00,26.66,26.78,26.65,26.69,139300.0,16.3322,16.4057,16.3261,16.3506,139300.0
2008-11-14 12:55:00,26.7,26.94,26.7,26.73,201600.0,16.3567,16.5037,16.3567,16.3751,201600.0
2008-11-14 13:00:00,26.73,26.8,26.66,26.75,168000.0,16.3751,16.418,16.3322,16.3873,168000.0
2008-11-14 13:05:00,26.75,26.78,26.69,26.75,137900.0,16.3873,16.4057,16.3506,16.3873,137900.0
2008-11-14 13:10:00,26.75,26.76,26.6,26.65,122500.0,16.3873,16.3935,16.2955,16.3261,122500.0
2008-11-14 13:15:00,26.65,26.78,26.6,26.75,168900.0,16.3261,16.4057,16.2955,16.3873,168900.0
2008-11-14 13:20:00,26.75,26.85,26.68,26.84,189100.0,16.3873,16.4486,16.3445,16.4425,189100.0
2008-11-14 13:25:00,26.82,27.16,26.82,27.14,344800.0,16.4302,16.6385,16.4302,16.6263,344800.0
2008-11-14 13:30:00,27.14,27.35,27.11,27.19,236000.0,16.6263,16.7549,16.6079,16.6569,236000.0
2008-11-14 13:35:00,27.18,27.19,27.01,27.05,140000.0,16.6508,16.6569,16.5466,16.5711,140000.0
2008-11-14 13:40:00,27.05,27.25,27.02,27.03,161000.0,16.5711,16.6936,16.5527,16.5589,161000.0
2008-11-14 13:45:00,27.02,27.16,26.95,27.15,152600.0,16.5527,16.6385,16.5099,16.6324,152600.0
2008-11-14 13:50:00,27.15,27.25,27.07,27.11,147000.0,16.6324,16.6936,16.5834,16.6079,147000.0
2008-11-14 13:55:00,27.12,27.26,27.1,27.11,203700.0,16.614,16.6998,16.6018,16.6079,203700.0
2008-11-14 14:00:00,27.12,27.36,27.09,27.3,183200.0,16.614,16.761,16.5956,16.7243,183200.0
2008-11-14 14:05:00,27.31,27.48,27.27,27.36,178300.0,16.7304,16.8345,16.7059,16.761,178300.0
2008-11-14 14:10:00,27.36,27.42,27.27,27.33,160100.0,16.761,16.7978,16.7059,16.7427,160100.0
2008-11-14 14:15:00,27.34,27.62,27.32,27.59,189300.0,16.7488,16.9203,16.7365,16.9019,189300.0
2008-11-14 14:20:00,27.61,27.63,27.49,27.61,176600.0,16.9142,16.9264,16.8407,16.9142,176600.0
2008-11-14 14:25:00,27.62,27.79,27.57,27.61,203400.0,16.9203,17.0245,16.8897,16.9142,203400.0
2008-11-14 14:30:00,27.61,27.67,27.47,27.53,186100.0,16.9142,16.9509,16.8284,16.8652,186100.0
2008-11-14 14:35:00,27.53,27.72,27.47,27.57,160600.0,16.8652,16.9816,16.8284,16.8897,160600.0
2008-11-14 14:40:00,27.57,27.85,27.56,27.78,246400.0,16.8897,17.0612,16.8836,17.0183,246400.0
2008-11-14 14:45:00,27.79,27.85,27.61,27.69,161800.0,17.0245,17.0612,16.9142,16.9632,161800.0
2008-11-14 14:50:00,27.68,27.78,27.59,27.69,226900.0,16.9571,17.0183,16.9019,16.9632,226900.0
2008-11-14 14:55:00,27.68,28.0,27.66,28.0,214400.0,16.9571,17.1531,16.9448,17.1531,214400.0
2008-11-14 15:00:00,28.0,28.15,27.66,27.73,365200.0,17.1531,17.245,16.9448,16.9877,365200.0
2008-11-14 15:05:00,27.73,27.9,27.63,27.71,327800.0,16.9877,17.0918,16.9264,16.9754,327800.0
2008-11-14 15:10:00,27.72,27.83,27.58,27.82,231700.0,16.9816,17.049,16.8958,17.0428,231700.0
2008-11-14 15:15:00,27.82,27.98,27.49,27.52,354200.0,17.0428,17.1409,16.8407,16.8591,354200.0
2008-11-14 15:20:00,27.53,27.75,27.5,27.65,347200.0,16.8652,17.0,16.8468,16.9387,347200.0
2008-11-14 15:25:00,27.65,27.66,27.33,27.53,287300.0,16.9387,16.9448,16.7427,16.8652,287300.0
2008-11-14 15:30:00,27.53,27.57,27.0,27.13,377300.0,16.8652,16.8897,16.5405,16.6201,377300.0
2008-11-14 15:35:00,27.13,27.34,27.01,27.15,399100.0,16.6201,16.7488,16.5466,16.6324,399100.0
2008-11-14 15:40:00,27.15,27.15,26.82,26.94,330800.0,16.6324,16.6324,16.4302,16.5037,330800.0
2008-11-14 15:45:00,26.94,27.17,26.92,27.16,342700.0,16.5037,16.6446,16.4915,16.6385,342700.0
2008-11-14 15:50:00,27.16,27.19,26.83,26.83,411400.0,16.6385,16.6569,16.4364,16.4364,411400.0
2008-11-14 15:55:00,26.83,26.83,26.13,26.27,884400.0,16.4364,16.4364,16.0075,16.0933,884400.0
2008-11-17 09:30:00,26.05,26.09,25.84,25.9,183700.0,15.9585,15.983,15.8299,15.8666,183700.0
2008-11-17 09:35:00,25.91,26.73,25.91,26.41,378100.0,15.8728,16.3751,15.8728,16.1791,378100.0
2008-11-17 09:40:00,26.4,26.41,26.02,26.21,326600.0,16.1729,16.1791,15.9401,16.0565,326600.0
2008-11-17 09:45:00,26.22,26.26,26.01,26.13,192200.0,16.0627,16.0872,15.934,16.0075,192200.0
2008-11-17 09:50:00,26.14,26.27,25.99,26.18,228400.0,16.0137,16.0933,15.9218,16.0382,228400.0
2008-11-17 09:55:00,26.2,26.29,26.14,26.28,141400.0,16.0504,16.1055,16.0137,16.0994,141400.0
2008-11-17 10:00:00,26.28,26.32,26.07,26.15,195300.0,16.0994,16.1239,15.9708,16.0198,195300.0
2008-11-17 10:05:00,26.16,26.16,26.03,26.11,217000.0,16.0259,16.0259,15.9463,15.9953,217000.0
2008-11-17 10:10:00,26.11,26.13,25.95,25.96,238900.0,15.9953,16.0075,15.8973,15.9034,238900.0
2008-11-17 10:15:00,25.97,26.02,25.81,25.83,285400.0,15.9095,15.9401,15.8115,15.8237,285400.0
2008-11-17 10:20:00,25.83,26.03,25.77,25.98,334900.0,15.8237,15.9463,15.787,15.9156,334900.0
2008-11-17 10:25:00,25.99,26.14,25.95,26.13,227800.0,15.9218,16.0137,15.8973,16.0075,227800.0
2008-11-17 10:30:00,26.12,26.2,25.98,26.19,164300.0,16.0014,16.0504,15.9156,16.0443,164300.0
2008-11-17 10:35:00,26.2,26.36,26.14,26.25,166000.0,16.0504,16.1484,16.0137,16.081,166000.0
2008-11-17 10:40:00,26.26,26.29,26.19,26.22,195800.0,16.0872,16.1055,16.0443,16.0627,195800.0
2008-11-17 10:45:00,26.21,26.31,26.16,26.28,174200.0,16.0565,16.1178,16.0259,16.0994,174200.0
2008-11-17 10:50:00,26.28,26.4,26.22,26.28,185600.0,16.0994,16.1729,16.0627,16.0994,185600.0
2008-11-17 10:55:00,26.29,26.29,26.1,26.13,209500.0,16.1055,16.1055,15.9891,16.0075,209500.0
2008-11-17 11:00:00,26.12,26.22,26.08,26.19,181600.0,16.0014,16.0627,15.9769,16.0443,181600.0
2008-11-17 11:05:00,26.19,26.29,26.14,26.17,257200.0,16.0443,16.1055,16.0137,16.032,257200.0
2008-11-17 11:10:00,26.18,26.34,26.15,26.19,237400.0,16.0382,16.1362,16.0198,16.0443,237400.0
2008-11-17 11:15:00,26.19,26.22,26.16,26.18,112600.0,16.0443,16.0627,16.0259,16.0382,112600.0
2008-11-17 11:20:00,26.19,26.19,26.06,26.06,339000.0,16.0443,16.0443,15.9646,15.9646,339000.0
2008-11-17 11:25:00,26.06,26.12,26.01,26.1,196100.0,15.9646,16.0014,15.934,15.9891,196100.0
2008-11-17 11:30:00,26.1,26.15,26.01,26.06,145200.0,15.9891,16.0198,15.934,15.9646,145200.0
2008-11-17 11:35:00,26.06,26.18,26.05,26.15,124400.0,15.9646,16.0382,15.9585,16.0198,124400.0
2008-11-17 11:40:00,26.15,26.16,26.0,26.04,146700.0,16.0198,16.0259,15.9279,15.9524,146700.0
2008-11-17 11:45:00,26.05,26.26,26.01,26.21,145500.0,15.9585,16.0872,15.934,16.0565,145500.0
2008-11-17 11:50:00,26.22,26.41,26.18,26.38,179500.0,16.0627,16.1791,16.0382,16.1607,179500.0
2008-11-17 11:55:00,26.38,26.47,26.28,26.35,145100.0,16.1607,16.2158,16.0994,16.1423,145100.0
2008-11-17 12:00:00,26.36,26.46,26.29,26.31,174000.0,16.1484,16.2097,16.1055,16.1178,174000.0
2008-11-17 12:05:00,26.31,26.57,26.31,26.5,181000.0,16.1178,16.2771,16.1178,16.2342,181000.0
2008-11-17 12:10:00,26.5,26.7,26.49,26.59,203800.0,16.2342,16.3567,16.2281,16.2893,203800.0
2008-11-17 12:15:00,26.59,26.63,26.42,26.51,151000.0,16.2893,16.3138,16.1852,16.2403,151000.0
2008-11-17 12:20:00,26.51,26.63,26.44,26.55,160300.0,16.2403,16.3138,16.1974,16.2648,160300.0
2008-11-17 12:25:00,26.54,26.65,26.42,26.61,140100.0,16.2587,16.3261,16.1852,16.3016,140100.0
2008-11-17 12:30:00,26.61,26.77,26.59,26.73,160400.0,16.3016,16.3996,16.2893,16.3751,160400.0
2008-11-17 12:35:00,26.75,26.76,26.51,26.56,154600.0,16.3873,16.3935,16.2403,16.2709,154600.0
2008-11-17 12:40:00,26.56,26.68,26.52,26.66,93600.0,16.2709,16.3445,16.2464,16.3322,93600.0
2008-11-17 12:45:00,26.66,26.9,26.6,26.82,166000.0,16.3322,16.4792,16.2955,16.4302,166000.0
2008-11-17 12:50:00,26.83,26.84,26.7,26.73,102000.0,16.4364,16.4425,16.3567,16.3751,102000.0
2008-11-17 12:55:00,26.73,26.77,26.6,26.6,140900.0,16.3751,16.3996,16.2955,16.2955,140900.0
2008-11-17 13:00:00,26.61,26.65,26.49,26.49,177200.0,16.3016,16.3261,16.2281,16.2281,177200.0
2008-11-17 13:05:00,26.5,26.56,26.44,26.46,99500.0,16.2342,16.2709,16.1974,16.2097,99500.0
2008-11-17 13:10:00,26.46,26.46,26.34,26.45,139900.0,16.2097,16.2097,16.1362,16.2036,139900.0
2008-11-17 13:15:00,26.45,26.45,26.34,26.4,113200.0,16.2036,16.2036,16.1362,16.1729,113200.0
2008-11-17 13:20:00,26.4,26.43,26.35,26.38,84500.0,16.1729,16.1913,16.1423,16.1607,84500.0
2008-11-17 13:25:00,26.39,26.53,26.38,26.46,166400.0,16.1668,16.2526,16.1607,16.2097,166400.0
2008-11-17 13:30:00,26.47,26.53,26.34,26.34,117400.0,16.2158,16.2526,16.1362,16.1362,117400.0
2008-11-17 13:35:00,26.34,26.37,26.21,26.31,140400.0,16.1362,16.1546,16.0565,16.1178,140400.0
2008-11-17 13:40:00,26.32,26.35,26.17,26.24,100400.0,16.1239,16.1423,16.032,16.0749,100400.0
2008-11-17 13:45:00,26.25,26.38,26.25,26.34,93700.0,16.081,16.1607,16.081,16.1362,93700.0
2008-11-17 13:50:00,26.34,26.49,26.3,26.43,144200.0,16.1362,16.2281,16.1117,16.1913,144200.0
2008-11-17 13:55:00,26.42,26.54,26.42,26.5,120200.0,16.1852,16.2587,16.1852,16.2342,120200.0
2008-11-17 14:00:00,26.5,26.51,26.26,26.3,137200.0,16.2342,16.2403,16.0872,16.1117,137200.0
2008-11-17 14:05:00,26.3,26.4,26.25,26.39,200900.0,16.1117,16.1729,16.081,16.1668,200900.0
2008-11-17 14:10:00,26.38,26.56,26.37,26.46,143700.0,16.1607,16.2709,16.1546,16.2097,143700.0
2008-11-17 14:15:00,26.46,26.52,26.39,26.44,103600.0,16.2097,16.2464,16.1668,16.1974,103600.0
2008-11-17 14:20:00,26.44,26.58,26.37,26.42,150800.0,16.1974,16.2832,16.1546,16.1852,150800.0
2008-11-17 14:25:00,26.41,26.46,26.25,26.34,147500.0,16.1791,16.2097,16.081,16.1362,147500.0
2008-11-17 14:30:00,26.34,26.38,26.21,26.31,124200.0,16.1362,16.1607,16.0565,16.1178,124200.0
2008-11-17 14:35:00,26.31,26.52,26.26,26.45,174300.0,16.1178,16.2464,16.0872,16.2036,174300.0
2008-11-17 14:40:00,26.43,26.62,26.37,26.55,158700.0,16.1913,16.3077,16.1546,16.2648,158700.0
2008-11-17 14:45:00,26.56,26.56,26.34,26.39,169800.0,16.2709,16.2709,16.1362,16.1668,169800.0
2008-11-17 14:50:00,26.4,26.43,26.3,26.38,124900.0,16.1729,16.1913,16.1117,16.1607,124900.0
2008-11-17 14:55:00,26.39,26.45,26.22,26.28,118000.0,16.1668,16.2036,16.0627,16.0994,118000.0
2008-11-17 15:00:00,26.28,26.4,26.16,26.39,145600.0,16.0994,16.1729,16.0259,16.1668,145600.0
2008-11-17 15:05:00,26.39,26.4,26.25,26.31,152800.0,16.1668,16.1729,16.081,16.1178,152800.0
2008-11-17 15:10:00,26.32,26.44,26.13,26.4,180300.0,16.1239,16.1974,16.0075,16.1729,180300.0
2008-11-17 15:15:00,26.41,26.56,26.41,26.45,166200.0,16.1791,16.2709,16.1791,16.2036,166200.0
2008-11-17 15:20:00,26.45,26.53,26.31,26.34,120700.0,16.2036,16.2526,16.1178,16.1362,120700.0
2008-11-17 15:25:00,26.35,26.43,26.23,26.41,214100.0,16.1423,16.1913,16.0688,16.1791,214100.0
2008-11-17 15:30:00,26.41,26.49,26.24,26.26,184500.0,16.1791,16.2281,16.0749,16.0872,184500.0
2008-11-17 15:35:00,26.27,26.35,26.14,26.21,228600.0,16.0933,16.1423,16.0137,16.0565,228600.0
2008-11-17 15:40:00,26.21,26.24,26.06,26.19,273200.0,16.0565,16.0749,15.9646,16.0443,273200.0
2008-11-17 15:45:00,26.19,26.22,26.11,26.13,306700.0,16.0443,16.0627,15.9953,16.0075,306700.0
2008-11-17 15:50:00,26.13,26.2,25.93,25.95,294900.0,16.0075,16.0504,15.885,15.8973,294900.0
2008-11-17 15:55:00,25.97,25.97,25.63,25.78,1293700.0,15.9095,15.9095,15.7012,15.7931,1293700.0
2008-11-18 09:30:00,25.9,25.9,25.37,25.4,316900.0,15.8666,15.8666,15.5419,15.5603,316900.0
2008-11-18 09:35:00,25.41,25.84,25.41,25.73,315400.0,15.5664,15.8299,15.5664,15.7625,315400.0
2008-11-18 09:40:00,25.73,25.81,25.62,25.64,195000.0,15.7625,15.8115,15.6951,15.7073,195000.0
2008-11-18 09:45:00,25.65,25.75,25.56,25.74,167000.0,15.7135,15.7747,15.6583,15.7686,167000.0
2008-11-18 09:50:00,25.73,25.83,25.68,25.72,219500.0,15.7625,15.8237,15.7318,15.7564,219500.0
2008-11-18 09:55:00,25.71,25.9,25.66,25.85,359600.0,15.7502,15.8666,15.7196,15.836,359600.0
2008-11-18 10:00:00,25.85,25.85,25.5,25.57,323800.0,15.836,15.836,15.6216,15.6645,323800.0
2008-11-18 10:05:00,25.58,25.59,25.38,25.46,311100.0,15.6706,15.6767,15.5481,15.5971,311100.0
2008-11-18 10:10:00,25.45,25.8,25.42,25.62,220500.0,15.5909,15.8054,15.5726,15.6951,220500.0
2008-11-18 10:15:00,25.62,25.92,25.61,25.87,241000.0,15.6951,15.8789,15.689,15.8482,241000.0
2008-11-18 10:20:00,25.87,25.99,25.8,25.81,252700.0,15.8482,15.9218,15.8054,15.8115,252700.0
2008-11-18 10:25:00,25.82,26.11,25.8,26.1,215500.0,15.8176,15.9953,15.8054,15.9891,215500.0
2008-11-18 10:30:00,26.11,26.11,25.93,26.0,114200.0,15.9953,15.9953,15.885,15.9279,114200.0
2008-11-18 10:35:00,26.01,26.03,25.84,25.95,213400.0,15.934,15.9463,15.8299,15.8973,213400.0
2008-11-18 10:40:00,25.95,26.05,25.85,25.89,118900.0,15.8973,15.9585,15.836,15.8605,118900.0
2008-11-18 10:45:00,25.89,25.99,25.77,25.83,160500.0,15.8605,15.9218,15.787,15.8237,160500.0
2008-11-18 10:50:00,25.83,25.84,25.69,25.75,121400.0,15.8237,15.8299,15.738,15.7747,121400.0
2008-11-18 10:55:00,25.76,25.84,25.67,25.8,114900.0,15.7809,15.8299,15.7257,15.8054,114900.0
2008-11-18 11:00:00,25.8,25.8,25.59,25.68,199300.0,15.8054,15.8054,15.6767,15.7318,199300.0
2008-11-18 11:05:00,25.69,25.75,25.59,25.65,154400.0,15.738,15.7747,15.6767,15.7135,154400.0
2008-11-18 11:10:00,25.65,25.68,25.52,25.61,185300.0,15.7135,15.7318,15.6338,15.689,185300.0
2008-11-18 11:15:00,25.61,25.69,25.59,25.64,138500.0,15.689,15.738,15.6767,15.7073,138500.0
2008-11-18 11:20:00,25.63,25.75,25.5,25.56,127500.0,15.7012,15.7747,15.6216,15.6583,127500.0
2008-11-18 11:25:00,25.55,25.59,25.46,25.48,121600.0,15.6522,15.6767,15.5971,15.6093,121600.0
2008-11-18 11:30:00,25.49,25.65,25.45,25.64,103600.0,15.6155,15.7135,15.5909,15.7073,103600.0
2008-11-18 11:35:00,25.64,25.84,25.63,25.72,149300.0,15.7073,15.8299,15.7012,15.7564,149300.0
2008-11-18 11:40:00,25.71,25.76,25.65,25.71,102400.0,15.7502,15.7809,15.7135,15.7502,102400.0
2008-11-18 11:45:00,25.71,25.8,25.57,25.62,123100.0,15.7502,15.8054,15.6645,15.6951,123100.0
2008-11-18 11:50:00,25.63,25.88,25.62,25.71,167400.0,15.7012,15.8544,15.6951,15.7502,167400.0
2008-11-18 11:55:00,25.72,25.88,25.71,25.85,96900.0,15.7564,15.8544,15.7502,15.836,96900.0
2008-11-18 12:00:00,25.85,25.85,25.72,25.8,101300.0,15.836,15.836,15.7564,15.8054,101300.0
2008-11-18 12:05:00,25.79,25.88,25.77,25.79,167800.0,15.7992,15.8544,15.787,15.7992,167800.0
2008-11-18 12:10:00,25.78,25.91,25.74,25.82,129000.0,15.7931,15.8728,15.7686,15.8176,129000.0
2008-11-18 12:15:00,25.82,25.88,25.68,25.69,106600.0,15.8176,15.8544,15.7318,15.738,106600.0
2008-11-18 12:20:00,25.68,25.74,25.58,25.62,188800.0,15.7318,15.7686,15.6706,15.6951,188800.0
2008-11-18 12:25:00,25.62,25.72,25.58,25.7,183000.0,15.6951,15.7564,15.6706,15.7441,183000.0
2008-11-18 12:30:00,25.7,25.7,25.5,25.52,113200.0,15.7441,15.7441,15.6216,15.6338,113200.0
2008-11-18 12:35:00,25.51,25.59,25.45,25.55,123100.0,15.6277,15.6767,15.5909,15.6522,123100.0
2008-11-18 12:40:00,25.55,25.58,25.42,25.42,125100.0,15.6522,15.6706,15.5726,15.5726,125100.0
2008-11-18 12:45:00,25.42,25.44,25.25,25.26,185500.0,15.5726,15.5848,15.4684,15.4746,185500.0
2008-11-18 12:50:00,25.26,25.35,25.21,25.34,114100.0,15.4746,15.5297,15.4439,15.5236,114100.0
2008-11-18 12:55:00,25.34,25.44,25.33,25.39,115600.0,15.5236,15.5848,15.5174,15.5542,115600.0
2008-11-18 13:00:00,25.39,25.41,25.28,25.32,119600.0,15.5542,15.5664,15.4868,15.5113,119600.0
2008-11-18 13:05:00,25.33,25.34,25.14,25.21,113300.0,15.5174,15.5236,15.401,15.4439,113300.0
2008-11-18 13:10:00,25.19,25.28,25.09,25.18,157700.0,15.4317,15.4868,15.3704,15.4255,157700.0
2008-11-18 13:15:00,25.17,25.2,25.01,25.12,144800.0,15.4194,15.4378,15.3214,15.3888,144800.0
2008-11-18 13:20:00,25.11,25.22,25.08,25.09,86500.0,15.3827,15.45,15.3643,15.3704,86500.0
2008-11-18 13:25:00,25.09,25.21,25.09,25.15,154300.0,15.3704,15.4439,15.3704,15.4072,154300.0
2008-11-18 13:30:00,25.15,25.16,25.08,25.08,148000.0,15.4072,15.4133,15.3643,15.3643,148000.0
2008-11-18 13:35:00,25.08,25.09,24.92,24.99,259900.0,15.3643,15.3704,15.2663,15.3091,259900.0
2008-11-18 13:40:00,24.99,25.06,24.95,25.01,172100.0,15.3091,15.352,15.2846,15.3214,172100.0
2008-11-18 13:45:00,25.01,25.03,24.76,24.83,298400.0,15.3214,15.3337,15.1682,15.2111,298400.0
2008-11-18 13:50:00,24.84,25.13,24.81,25.08,237000.0,15.2173,15.3949,15.1989,15.3643,237000.0
2008-11-18 13:55:00,25.08,25.19,25.04,25.19,168400.0,15.3643,15.4317,15.3398,15.4317,168400.0
2008-11-18 14:00:00,25.19,25.19,24.93,24.97,244300.0,15.4317,15.4317,15.2724,15.2969,244300.0
2008-11-18 14:05:00,24.97,25.02,24.82,24.94,220300.0,15.2969,15.3275,15.205,15.2785,220300.0
2008-11-18 14:10:00,24.93,25.12,24.87,25.11,293400.0,15.2724,15.3888,15.2356,15.3827,293400.0
2008-11-18 14:15:00,25.11,25.15,24.98,24.99,197800.0,15.3827,15.4072,15.303,15.3091,197800.0
2008-11-18 14:20:00,24.99,25.11,24.91,25.05,174700.0,15.3091,15.3827,15.2601,15.3459,174700.0
2008-11-18 14:25:00,25.06,25.12,24.95,25.01,209600.0,15.352,15.3888,15.2846,15.3214,209600.0
2008-11-18 14:30:00,25.01,25.02,24.87,24.9,196200.0,15.3214,15.3275,15.2356,15.254,196200.0
2008-11-18 14:35:00,24.91,24.99,24.89,24.92,155300.0,15.2601,15.3091,15.2479,15.2663,155300.0
2008-11-18 14:40:00,24.92,24.96,24.85,24.86,145300.0,15.2663,15.2908,15.2234,15.2295,145300.0
2008-11-18 14:45:00,24.87,24.87,24.62,24.65,246200.0,15.2356,15.2356,15.0825,15.1009,246200.0
2008-11-18 14:50:00,24.66,24.7,24.57,24.61,190400.0,15.107,15.1315,15.0519,15.0764,190400.0
2008-11-18 14:55:00,24.61,24.71,24.54,24.6,222800.0,15.0764,15.1376,15.0335,15.0702,222800.0
2008-11-18 15:00:00,24.6,24.68,24.51,24.56,302500.0,15.0702,15.1192,15.0151,15.0457,302500.0
2008-11-18 15:05:00,24.55,24.9,24.51,24.87,296400.0,15.0396,15.254,15.0151,15.2356,296400.0
2008-11-18 15:10:00,24.88,25.06,24.83,24.91,376100.0,15.2418,15.352,15.2111,15.2601,376100.0
2008-11-18 15:15:00,24.9,25.08,24.8,25.05,228300.0,15.254,15.3643,15.1928,15.3459,228300.0
2008-11-18 15:20:00,25.03,25.15,24.9,24.95,316700.0,15.3337,15.4072,15.254,15.2846,316700.0
2008-11-18 15:25:00,24.94,25.0,24.81,24.96,343500.0,15.2785,15.3153,15.1989,15.2908,343500.0
2008-11-18 15:30:00,24.96,24.97,24.69,24.79,298500.0,15.2908,15.2969,15.1254,15.1866,298500.0
2008-11-18 15:35:00,24.79,25.08,24.79,24.9,349500.0,15.1866,15.3643,15.1866,15.254,349500.0
2008-11-18 15:40:00,24.9,25.18,24.89,25.03,553700.0,15.254,15.4255,15.2479,15.3337,553700.0
2008-11-18 15:45:00,25.03,25.32,25.0,25.26,433600.0,15.3337,15.5113,15.3153,15.4746,433600.0
2008-11-18 15:50:00,25.26,25.57,25.23,25.53,728100.0,15.4746,15.6645,15.4562,15.64,728100.0
2008-11-18 15:55:00,25.54,25.86,25.53,25.73,1222800.0,15.6461,15.8421,15.64,15.7625,1222800.0
2008-11-19 09:30:00,25.41,25.76,25.41,25.72,297500.0,15.5664,15.7809,15.5664,15.7564,297500.0
2008-11-19 09:35:00,25.71,25.94,25.65,25.83,302400.0,15.7502,15.8911,15.7135,15.8237,302400.0
2008-11-19 09:40:00,25.83,25.9,25.44,25.44,207700.0,15.8237,15.8666,15.5848,15.5848,207700.0
2008-11-19 09:45:00,25.44,25.54,25.31,25.38,234200.0,15.5848,15.6461,15.5052,15.5481,234200.0
2008-11-19 09:50:00,25.36,25.42,25.05,25.09,250900.0,15.5358,15.5726,15.3459,15.3704,250900.0
2008-11-19 09:55:00,25.08,25.13,24.83,24.99,280000.0,15.3643,15.3949,15.2111,15.3091,280000.0
2008-11-19 10:00:00,24.98,25.29,24.91,25.29,283000.0,15.303,15.4929,15.2601,15.4929,283000.0
2008-11-19 10:05:00,25.28,25.42,25.09,25.36,242800.0,15.4868,15.5726,15.3704,15.5358,242800.0
2008-11-19 10:10:00,25.35,25.5,25.22,25.28,201900.0,15.5297,15.6216,15.45,15.4868,201900.0
2008-11-19 10:15:00,25.27,25.43,25.22,25.34,239500.0,15.4807,15.5787,15.45,15.5236,239500.0
2008-11-19 10:20:00,25.34,25.47,25.29,25.42,184100.0,15.5236,15.6032,15.4929,15.5726,184100.0
2008-11-19 10:25:00,25.42,25.5,25.26,25.41,107200.0,15.5726,15.6216,15.4746,15.5664,107200.0
2008-11-19 10:30:00,25.4,25.41,25.15,25.27,150700.0,15.5603,15.5664,15.4072,15.4807,150700.0
2008-11-19 10:35:00,25.27,25.39,25.14,25.24,171100.0,15.4807,15.5542,15.401,15.4623,171100.0
2008-11-19 10:40:00,25.24,25.33,25.1,25.12,143200.0,15.4623,15.5174,15.3765,15.3888,143200.0
2008-11-19 10:45:00,25.12,25.13,24.9,24.96,186900.0,15.3888,15.3949,15.254,15.2908,186900.0
2008-11-19 10:50:00,24.95,25.05,24.84,24.95,223500.0,15.2846,15.3459,15.2173,15.2846,223500.0
2008-11-19 10:55:00,24.95,24.96,24.81,24.89,182600.0,15.2846,15.2908,15.1989,15.2479,182600.0
2008-11-19 11:00:00,24.89,24.99,24.82,24.97,225400.0,15.2479,15.3091,15.205,15.2969,225400.0
2008-11-19 11:05:00,24.97,25.1,24.93,25.09,187000.0,15.2969,15.3765,15.2724,15.3704,187000.0
2008-11-19 11:10:00,25.07,25.09,24.8,24.85,161800.0,15.3582,15.3704,15.1928,15.2234,161800.0
2008-11-19 11:15:00,24.85,25.0,24.76,24.97,176700.0,15.2234,15.3153,15.1682,15.2969,176700.0
2008-11-19 11:20:00,24.96,25.01,24.87,24.89,109800.0,15.2908,15.3214,15.2356,15.2479,109800.0
2008-11-19 11:25:00,24.88,24.9,24.7,24.74,131600.0,15.2418,15.254,15.1315,15.156,131600.0
2008-11-19 11:30:00,24.74,24.92,24.7,24.83,206100.0,15.156,15.2663,15.1315,15.2111,206100.0
2008-11-19 11:35:00,24.82,24.82,24.62,24.79,196100.0,15.205,15.205,15.0825,15.1866,196100.0
2008-11-19 11:40:00,24.79,24.83,24.65,24.77,158200.0,15.1866,15.2111,15.1009,15.1744,158200.0
2008-11-19 11:45:00,24.76,24.76,24.53,24.63,151200.0,15.1682,15.1682,15.0273,15.0886,151200.0
2008-11-19 11:50:00,24.63,24.95,24.63,24.93,201500.0,15.0886,15.2846,15.0886,15.2724,201500.0
2008-11-19 11:55:00,24.93,25.1,24.86,24.86,187500.0,15.2724,15.3765,15.2295,15.2295,187500.0
2008-11-19 12:00:00,24.85,24.88,24.71,24.8,123200.0,15.2234,15.2418,15.1376,15.1928,123200.0
2008-11-19 12:05:00,24.8,24.88,24.74,24.87,99900.0,15.1928,15.2418,15.156,15.2356,99900.0
2008-11-19 12:10:00,24.87,24.87,24.7,24.81,107800.0,15.2356,15.2356,15.1315,15.1989,107800.0
2008-11-19 12:15:00,24.79,24.81,24.55,24.57,106300.0,15.1866,15.1989,15.0396,15.0519,106300.0
2008-11-19 12:20:00,24.58,24.73,24.56,24.7,127700.0,15.058,15.1499,15.0457,15.1315,127700.0
2008-11-19 12:25:00,24.7,24.75,24.62,24.72,102100.0,15.1315,15.1621,15.0825,15.1437,102100.0
2008-11-19 12:30:00,24.72,24.76,24.65,24.74,106000.0,15.1437,15.1682,15.1009,15.156,106000.0
2008-11-19 12:35:00,24.73,24.82,24.71,24.78,352000.0,15.1499,15.205,15.1376,15.1805,352000.0
2008-11-19 12:40:00,24.78,24.8,24.71,24.72,113600.0,15.1805,15.1928,15.1376,15.1437,113600.0
2008-11-19 12:45:00,24.72,24.75,24.62,24.65,94200.0,15.1437,15.1621,15.0825,15.1009,94200.0
2008-11-19 12:50:00,24.65,24.71,24.6,24.63,127400.0,15.1009,15.1376,15.0702,15.0886,127400.0
2008-11-19 12:55:00,24.62,24.76,24.59,24.74,126700.0,15.0825,15.1682,15.0641,15.156,126700.0
2008-11-19 13:00:00,24.72,24.83,24.71,24.76,159000.0,15.1437,15.2111,15.1376,15.1682,159000.0
2008-11-19 13:05:00,24.75,24.83,24.67,24.69,149100.0,15.1621,15.2111,15.1131,15.1254,149100.0
2008-11-19 13:10:00,24.68,24.75,24.65,24.72,114300.0,15.1192,15.1621,15.1009,15.1437,114300.0
2008-11-19 13:15:00,24.73,24.73,24.53,24.58,132200.0,15.1499,15.1499,15.0273,15.058,132200.0
2008-11-19 13:20:00,24.58,24.64,24.5,24.5,153800.0,15.058,15.0947,15.009,15.009,153800.0
2008-11-19 13:25:00,24.51,24.51,24.3,24.32,173400.0,15.0151,15.0151,14.8864,14.8987,173400.0
2008-11-19 13:30:00,24.32,24.39,24.26,24.29,162700.0,14.8987,14.9416,14.8619,14.8803,162700.0
2008-11-19 13:35:00,24.28,24.35,24.24,24.32,205400.0,14.8742,14.9171,14.8497,14.8987,205400.0
2008-11-19 13:40:00,24.33,24.41,24.31,24.37,148200.0,14.9048,14.9538,14.8926,14.9293,148200.0
2008-11-19 13:45:00,24.37,24.59,24.36,24.54,184700.0,14.9293,15.0641,14.9232,15.0335,184700.0
2008-11-19 13:50:00,24.53,24.69,24.46,24.66,159300.0,15.0273,15.1254,14.9845,15.107,159300.0
2008-11-19 13:55:00,24.65,24.75,24.57,24.6,113600.0,15.1009,15.1621,15.0519,15.0702,113600.0
2008-11-19 14:00:00,24.61,24.66,24.47,24.53,195900.0,15.0764,15.107,14.9906,15.0273,195900.0
2008-11-19 14:05:00,24.53,24.62,24.42,24.6,139400.0,15.0273,15.0825,14.96,15.0702,139400.0
2008-11-19 14:10:00,24.6,24.78,24.57,24.74,220500.0,15.0702,15.1805,15.0519,15.156,220500.0
2008-11-19 14:15:00,24.73,24.75,24.59,24.62,131300.0,15.1499,15.1621,15.0641,15.0825,131300.0
2008-11-19 14:20:00,24.61,24.64,24.5,24.52,170300.0,15.0764,15.0947,15.009,15.0212,170300.0
2008-11-19 14:25:00,24.52,24.68,24.52,24.55,241500.0,15.0212,15.1192,15.0212,15.0396,241500.0
2008-11-19 14:30:00,24.55,24.67,24.51,24.51,188600.0,15.0396,15.1131,15.0151,15.0151,188600.0
2008-11-19 14:35:00,24.52,24.67,24.45,24.59,233700.0,15.0212,15.1131,14.9783,15.0641,233700.0
2008-11-19 14:40:00,24.59,24.96,24.57,24.92,251100.0,15.0641,15.2908,15.0519,15.2663,251100.0
2008-11-19 14:45:00,24.92,25.13,24.84,25.0,263500.0,15.2663,15.3949,15.2173,15.3153,263500.0
2008-11-19 14:50:00,24.99,25.01,24.9,24.94,210300.0,15.3091,15.3214,15.254,15.2785,210300.0
2008-11-19 14:55:00,24.94,24.96,24.79,24.92,231100.0,15.2785,15.2908,15.1866,15.2663,231100.0
2008-11-19 15:00:00,24.93,24.93,24.7,24.84,282600.0,15.2724,15.2724,15.1315,15.2173,282600.0
2008-11-19 15:05:00,24.83,24.97,24.79,24.9,267600.0,15.2111,15.2969,15.1866,15.254,267600.0
2008-11-19 15:10:00,24.89,25.0,24.79,24.86,243600.0,15.2479,15.3153,15.1866,15.2295,243600.0
2008-11-19 15:15:00,24.87,24.87,24.49,24.52,237500.0,15.2356,15.2356,15.0028,15.0212,237500.0
2008-11-19 15:20:00,24.51,24.61,24.37,24.44,319200.0,15.0151,15.0764,14.9293,14.9722,319200.0
2008-11-19 15:25:00,24.43,24.59,24.31,24.51,290800.0,14.9661,15.0641,14.8926,15.0151,290800.0
2008-11-19 15:30:00,24.51,24.57,24.29,24.56,343400.0,15.0151,15.0519,14.8803,15.0457,343400.0
2008-11-19 15:35:00,24.56,24.57,24.17,24.18,401100.0,15.0457,15.0519,14.8068,14.8129,401100.0
2008-11-19 15:40:00,24.18,24.32,23.95,23.95,518800.0,14.8129,14.8987,14.672,14.672,518800.0
2008-11-19 15:45:00,23.97,24.01,23.66,23.74,868100.0,14.6843,14.7088,14.4944,14.5434,868100.0
2008-11-19 15:50:00,23.74,23.84,23.57,23.6,1154400.0,14.5434,14.6046,14.4392,14.4576,1154400.0
2008-11-19 15:55:00,23.6,23.67,23.39,23.6,1681700.0,14.4576,14.5005,14.329,14.4576,1681700.0
2008-11-20 09:30:00,23.11,24.03,23.11,23.7,557800.0,14.1574,14.721,14.1574,14.5189,557800.0
2008-11-20 09:35:00,23.7,23.81,23.44,23.8,956900.0,14.5189,14.5863,14.3596,14.5801,956900.0
2008-11-20 09:40:00,23.78,23.81,23.29,23.4,647600.0,14.5679,14.5863,14.2677,14.3351,647600.0
2008-11-20 09:45:00,23.4,23.51,23.13,23.31,791100.0,14.3351,14.4025,14.1697,14.28,791100.0
2008-11-20 09:50:00,23.31,23.67,23.28,23.52,615300.0,14.28,14.5005,14.2616,14.4086,615300.0
2008-11-20 09:55:00,23.53,23.61,23.46,23.57,413300.0,14.4147,14.4637,14.3719,14.4392,413300.0
2008-11-20 10:00:00,23.55,23.58,23.01,23.06,714600.0,14.427,14.4454,14.0962,14.1268,714600.0
2008-11-20 10:05:00,23.06,23.13,22.75,22.83,605800.0,14.1268,14.1697,13.9369,13.9859,605800.0
2008-11-20 10:10:00,22.83,22.88,22.58,22.77,751300.0,13.9859,14.0165,13.8328,13.9492,751300.0
2008-11-20 10:15:00,22.78,22.79,22.51,22.59,573500.0,13.9553,13.9614,13.7899,13.8389,573500.0
2008-11-20 10:20:00,22.59,22.83,22.59,22.72,816800.0,13.8389,13.9859,13.8389,13.9185,816800.0
2008-11-20 10:25:00,22.71,22.97,22.63,22.69,760900.0,13.9124,14.0717,13.8634,13.9001,760900.0
2008-11-20 10:30:00,22.69,22.86,22.66,22.75,935500.0,13.9001,14.0043,13.8818,13.9369,935500.0
2008-11-20 10:35:00,22.74,22.85,22.69,22.8,994400.0,13.9308,13.9982,13.9001,13.9675,994400.0
2008-11-20 10:40:00,22.8,23.26,22.68,23.25,747000.0,13.9675,14.2493,13.894,14.2432,747000.0
2008-11-20 10:45:00,23.25,23.58,22.97,23.0,709900.0,14.2432,14.4454,14.0717,14.0901,709900.0
2008-11-20 10:50:00,23.0,23.01,22.71,22.9,521800.0,14.0901,14.0962,13.9124,14.0288,521800.0
2008-11-20 10:55:00,22.9,22.96,22.7,22.94,766000.0,14.0288,14.0655,13.9063,14.0533,766000.0
2008-11-20 11:00:00,22.94,23.18,22.9,23.06,682400.0,14.0533,14.2003,14.0288,14.1268,682400.0
2008-11-20 11:05:00,23.06,23.08,22.76,22.79,430400.0,14.1268,14.1391,13.943,13.9614,430400.0
2008-11-20 11:10:00,22.78,23.07,22.75,23.02,363800.0,13.9553,14.1329,13.9369,14.1023,363800.0
2008-11-20 11:15:00,23.02,23.16,22.9,22.96,301800.0,14.1023,14.1881,14.0288,14.0655,301800.0
2008-11-20 11:20:00,22.96,23.06,22.8,22.91,460700.0,14.0655,14.1268,13.9675,14.0349,460700.0
2008-11-20 11:25:00,22.91,23.05,22.89,23.05,502200.0,14.0349,14.1207,14.0227,14.1207,502200.0
2008-11-20 11:30:00,23.04,23.05,22.83,22.97,264600.0,14.1146,14.1207,13.9859,14.0717,264600.0
2008-11-20 11:35:00,22.95,23.04,22.87,22.96,240200.0,14.0594,14.1146,14.0104,14.0655,240200.0
2008-11-20 11:40:00,22.95,23.16,22.89,23.16,169500.0,14.0594,14.1881,14.0227,14.1881,169500.0
2008-11-20 11:45:00,23.16,23.26,23.09,23.2,426200.0,14.1881,14.2493,14.1452,14.2126,426200.0
2008-11-20 11:50:00,23.21,23.21,23.0,23.01,161900.0,14.2187,14.2187,14.0901,14.0962,161900.0
2008-11-20 11:55:00,23.0,23.09,22.99,23.02,157900.0,14.0901,14.1452,14.0839,14.1023,157900.0
2008-11-20 12:00:00,23.02,23.03,22.74,22.82,263400.0,14.1023,14.1084,13.9308,13.9798,263400.0
2008-11-20 12:05:00,22.81,23.06,22.81,22.84,275200.0,13.9737,14.1268,13.9737,13.992,275200.0
2008-11-20 12:10:00,22.83,23.03,22.82,22.99,196900.0,13.9859,14.1084,13.9798,14.0839,196900.0
2008-11-20 12:15:00,22.99,23.15,22.95,23.05,452500.0,14.0839,14.1819,14.0594,14.1207,452500.0
2008-11-20 12:20:00,23.05,23.73,23.03,23.66,635400.0,14.1207,14.5373,14.1084,14.4944,635400.0
2008-11-20 12:25:00,23.66,23.9,23.62,23.71,614500.0,14.4944,14.6414,14.4699,14.525,614500.0
2008-11-20 12:30:00,23.71,23.88,23.5,23.7,754000.0,14.525,14.6291,14.3964,14.5189,754000.0
2008-11-20 12:35:00,23.71,23.85,23.58,23.81,268800.0,14.525,14.6108,14.4454,14.5863,268800.0
2008-11-20 12:40:00,23.79,23.88,23.64,23.87,177300.0,14.574,14.6291,14.4821,14.623,177300.0
2008-11-20 12:45:00,23.85,24.42,23.8,24.36,529800.0,14.6108,14.96,14.5801,14.9232,529800.0
2008-11-20 12:50:00,24.35,24.45,24.17,24.25,501000.0,14.9171,14.9783,14.8068,14.8558,501000.0
2008-11-20 12:55:00,24.24,24.35,24.08,24.16,355300.0,14.8497,14.9171,14.7517,14.8007,355300.0
2008-11-20 13:00:00,24.17,24.17,23.76,23.85,361300.0,14.8068,14.8068,14.5556,14.6108,361300.0
2008-11-20 13:05:00,23.85,23.98,23.83,23.9,236700.0,14.6108,14.6904,14.5985,14.6414,236700.0
2008-11-20 13:10:00,23.9,24.02,23.7,23.99,367100.0,14.6414,14.7149,14.5189,14.6965,367100.0
2008-11-20 13:15:00,23.98,24.25,23.89,23.93,434700.0,14.6904,14.8558,14.6353,14.6598,434700.0
2008-11-20 13:20:00,23.93,24.06,23.66,24.06,400800.0,14.6598,14.7394,14.4944,14.7394,400800.0
2008-11-20 13:25:00,24.06,24.12,23.97,24.0,436000.0,14.7394,14.7762,14.6843,14.7027,436000.0
2008-11-20 13:30:00,23.99,24.18,23.97,24.13,255300.0,14.6965,14.8129,14.6843,14.7823,255300.0
2008-11-20 13:35:00,24.12,24.14,23.87,23.92,346900.0,14.7762,14.7884,14.623,14.6537,346900.0
2008-11-20 13:40:00,23.91,24.07,23.86,23.96,221300.0,14.6475,14.7455,14.6169,14.6782,221300.0
2008-11-20 13:45:00,23.96,24.1,23.94,24.04,158100.0,14.6782,14.7639,14.6659,14.7272,158100.0
2008-11-20 13:50:00,24.04,24.27,23.95,24.11,212600.0,14.7272,14.8681,14.672,14.7701,212600.0
2008-11-20 13:55:00,24.11,24.26,23.98,24.19,266700.0,14.7701,14.8619,14.6904,14.8191,266700.0
2008-11-20 14:00:00,24.19,24.31,23.91,23.96,289300.0,14.8191,14.8926,14.6475,14.6782,289300.0
2008-11-20 14:05:00,23.95,24.09,23.88,23.91,216200.0,14.672,14.7578,14.6291,14.6475,216200.0
2008-11-20 14:10:00,23.9,24.02,23.81,23.85,189800.0,14.6414,14.7149,14.5863,14.6108,189800.0
2008-11-20 14:15:00,23.82,23.89,23.62,23.68,203100.0,14.5924,14.6353,14.4699,14.5066,203100.0
2008-11-20 14:20:00,23.67,23.8,23.66,23.67,191900.0,14.5005,14.5801,14.4944,14.5005,191900.0
2008-11-20 14:25:00,23.67,23.74,23.44,23.47,152900.0,14.5005,14.5434,14.3596,14.378,152900.0
2008-11-20 14:30:00,23.48,23.59,23.46,23.57,200500.0,14.3841,14.4515,14.3719,14.4392,200500.0
2008-11-20 14:35:00,23.57,23.75,23.48,23.65,212500.0,14.4392,14.5495,14.3841,14.4882,212500.0
2008-11-20 14:40:00,23.65,23.81,23.63,23.64,163000.0,14.4882,14.5863,14.476,14.4821,163000.0
2008-11-20 14:45:00,23.64,23.69,23.39,23.54,180900.0,14.4821,14.5128,14.329,14.4209,180900.0
2008-11-20 14:50:00,23.53,23.59,23.3,23.34,213700.0,14.4147,14.4515,14.2738,14.2983,213700.0
2008-11-20 14:55:00,23.34,23.4,23.09,23.16,209200.0,14.2983,14.3351,14.1452,14.1881,209200.0
2008-11-20 15:00:00,23.16,23.47,23.15,23.17,287000.0,14.1881,14.378,14.1819,14.1942,287000.0
2008-11-20 15:05:00,23.17,23.33,23.12,23.29,260100.0,14.1942,14.2922,14.1636,14.2677,260100.0
2008-11-20 15:10:00,23.29,23.35,23.06,23.09,247500.0,14.2677,14.3045,14.1268,14.1452,247500.0
2008-11-20 15:15:00,23.1,23.25,22.89,22.98,431100.0,14.1513,14.2432,14.0227,14.0778,431100.0
2008-11-20 15:20:00,22.99,23.15,22.88,22.9,303100.0,14.0839,14.1819,14.0165,14.0288,303100.0
2008-11-20 15:25:00,22.89,23.03,22.86,22.94,350800.0,14.0227,14.1084,14.0043,14.0533,350800.0
2008-11-20 15:30:00,22.93,23.05,22.88,22.9,364400.0,14.0472,14.1207,14.0165,14.0288,364400.0
2008-11-20 15:35:00,22.9,22.95,22.35,22.38,632600.0,14.0288,14.0594,13.6919,13.7102,632600.0
2008-11-20 15:40:00,22.38,22.53,22.0,22.11,848200.0,13.7102,13.8021,13.4774,13.5448,848200.0
2008-11-20 15:45:00,22.1,22.55,22.1,22.2,735200.0,13.5387,13.8144,13.5387,13.6,735200.0
2008-11-20 15:50:00,22.2,22.26,21.7,21.93,1025200.0,13.6,13.6367,13.2937,13.4346,1025200.0
2008-11-20 15:55:00,21.94,22.25,21.65,22.23,1857100.0,13.4407,13.6306,13.263,13.6183,1857100.0
2008-11-21 09:30:00,22.54,23.53,22.29,23.27,1493000.0,13.8083,14.4147,13.6551,14.2555,1493000.0
2008-11-21 09:35:00,23.28,23.28,22.8,23.0,682700.0,14.2616,14.2616,13.9675,14.0901,682700.0
2008-11-21 09:40:00,23.0,23.12,22.9,23.08,437200.0,14.0901,14.1636,14.0288,14.1391,437200.0
2008-11-21 09:45:00,23.07,23.08,22.98,23.04,813200.0,14.1329,14.1391,14.0778,14.1146,813200.0
2008-11-21 09:50:00,23.05,23.12,22.84,22.87,523700.0,14.1207,14.1636,13.992,14.0104,523700.0
2008-11-21 09:55:00,22.88,22.94,22.76,22.89,605100.0,14.0165,14.0533,13.943,14.0227,605100.0
2008-11-21 10:00:00,22.89,22.9,22.57,22.62,470700.0,14.0227,14.0288,13.8266,13.8573,470700.0
2008-11-21 10:05:00,22.62,22.68,22.48,22.6,623100.0,13.8573,13.894,13.7715,13.845,623100.0
2008-11-21 10:10:00,22.6,22.63,22.26,22.3,578400.0,13.845,13.8634,13.6367,13.6612,578400.0
2008-11-21 10:15:00,22.29,22.34,22.1,22.23,490200.0,13.6551,13.6857,13.5387,13.6183,490200.0
2008-11-21 10:20:00,22.24,22.34,22.04,22.09,527600.0,13.6245,13.6857,13.5019,13.5326,527600.0
2008-11-21 10:25:00,22.07,22.13,21.78,21.88,482600.0,13.5203,13.5571,13.3427,13.4039,482600.0
2008-11-21 10:30:00,21.88,21.96,21.75,21.76,425000.0,13.4039,13.4529,13.3243,13.3304,425000.0
2008-11-21 10:35:00,21.76,22.12,21.71,22.02,645700.0,13.3304,13.551,13.2998,13.4897,645700.0
2008-11-21 10:40:00,22.03,22.23,21.91,21.91,456200.0,13.4958,13.6183,13.4223,13.4223,456200.0
2008-11-21 10:45:00,21.92,22.0,21.77,21.82,259100.0,13.4284,13.4774,13.3365,13.3672,259100.0
2008-11-21 10:50:00,21.8,21.86,21.59,21.68,195500.0,13.3549,13.3917,13.2263,13.2814,195500.0
2008-11-21 10:55:00,21.68,21.72,21.51,21.53,240200.0,13.2814,13.3059,13.1773,13.1895,240200.0
2008-11-21 11:00:00,21.53,21.6,21.22,21.27,350500.0,13.1895,13.2324,12.9996,13.0302,350500.0
2008-11-21 11:05:00,21.26,21.46,21.13,21.35,389500.0,13.0241,13.1466,12.9445,13.0792,389500.0
2008-11-21 11:10:00,21.34,21.41,21.09,21.19,312300.0,13.0731,13.116,12.92,12.9812,312300.0
2008-11-21 11:15:00,21.2,21.21,20.85,21.18,432600.0,12.9874,12.9935,12.7729,12.9751,432600.0
2008-11-21 11:20:00,21.18,21.34,21.03,21.29,543500.0,12.9751,13.0731,12.8832,13.0425,543500.0
2008-11-21 11:25:00,21.3,21.33,21.0,21.06,418200.0,13.0486,13.067,12.8648,12.9016,418200.0
2008-11-21 11:30:00,21.07,21.19,20.93,20.97,396700.0,12.9077,12.9812,12.8219,12.8465,396700.0
2008-11-21 11:35:00,20.96,21.12,20.92,21.03,316000.0,12.8403,12.9383,12.8158,12.8832,316000.0
2008-11-21 11:40:00,21.03,21.25,21.02,21.03,360000.0,12.8832,13.018,12.8771,12.8832,360000.0
2008-11-21 11:45:00,21.03,21.15,20.95,21.03,202900.0,12.8832,12.9567,12.8342,12.8832,202900.0
2008-11-21 11:50:00,21.02,21.17,20.85,20.87,425600.0,12.8771,12.969,12.7729,12.7852,425600.0
2008-11-21 11:55:00,20.88,21.0,20.81,20.88,308400.0,12.7913,12.8648,12.7484,12.7913,308400.0
2008-11-21 12:00:00,20.89,21.03,20.71,20.94,286300.0,12.7974,12.8832,12.6872,12.8281,286300.0
2008-11-21 12:05:00,20.94,21.01,20.84,20.95,332900.0,12.8281,12.871,12.7668,12.8342,332900.0
2008-11-21 12:10:00,20.95,21.01,20.83,20.91,332800.0,12.8342,12.871,12.7607,12.8097,332800.0
2008-11-21 12:15:00,20.91,21.01,20.88,20.89,217600.0,12.8097,12.871,12.7913,12.7974,217600.0
2008-11-21 12:20:00,20.88,21.04,20.86,21.0,293500.0,12.7913,12.8893,12.7791,12.8648,293500.0
2008-11-21 12:25:00,21.0,21.15,20.95,21.02,464400.0,12.8648,12.9567,12.8342,12.8771,464400.0
2008-11-21 12:30:00,21.02,21.16,20.98,21.12,393100.0,12.8771,12.9628,12.8526,12.9383,393100.0
2008-11-21 12:35:00,21.11,21.24,21.06,21.14,247200.0,12.9322,13.0119,12.9016,12.9506,247200.0
2008-11-21 12:40:00,21.16,21.28,21.14,21.17,251300.0,12.9628,13.0364,12.9506,12.969,251300.0
2008-11-21 12:45:00,21.16,21.28,21.02,21.04,284800.0,12.9628,13.0364,12.8771,12.8893,284800.0
2008-11-21 12:50:00,21.04,21.17,21.0,21.1,193600.0,12.8893,12.969,12.8648,12.9261,193600.0
2008-11-21 12:55:00,21.09,21.16,21.02,21.09,147500.0,12.92,12.9628,12.8771,12.92,147500.0
2008-11-21 13:00:00,21.1,21.11,20.93,20.97,183400.0,12.9261,12.9322,12.8219,12.8465,183400.0
2008-11-21 13:05:00,20.98,21.08,20.95,21.05,146800.0,12.8526,12.9138,12.8342,12.8955,146800.0
2008-11-21 13:10:00,21.06,21.15,21.04,21.09,174400.0,12.9016,12.9567,12.8893,12.92,174400.0
2008-11-21 13:15:00,21.09,21.13,21.0,21.1,138900.0,12.92,12.9445,12.8648,12.9261,138900.0
2008-11-21 13:20:00,21.1,21.1,20.99,21.05,409000.0,12.9261,12.9261,12.8587,12.8955,409000.0
2008-11-21 13:25:00,21.06,21.1,21.02,21.09,180100.0,12.9016,12.9261,12.8771,12.92,180100.0
2008-11-21 13:30:00,21.09,21.1,21.03,21.05,170200.0,12.92,12.9261,12.8832,12.8955,170200.0
2008-11-21 13:35:00,21.05,21.07,20.92,20.97,183900.0,12.8955,12.9077,12.8158,12.8465,183900.0
2008-11-21 13:40:00,20.97,21.15,20.94,21.03,225700.0,12.8465,12.9567,12.8281,12.8832,225700.0
2008-11-21 13:45:00,21.03,21.05,20.9,20.9,249800.0,12.8832,12.8955,12.8036,12.8036,249800.0
2008-11-21 13:50:00,20.9,20.93,20.85,20.9,197500.0,12.8036,12.8219,12.7729,12.8036,197500.0
2008-11-21 13:55:00,20.9,20.9,20.6,20.62,233900.0,12.8036,12.8036,12.6198,12.632,233900.0
2008-11-21 14:00:00,20.61,20.75,20.57,20.72,345200.0,12.6259,12.7117,12.6014,12.6933,345200.0
2008-11-21 14:05:00,20.73,20.91,20.67,20.8,306300.0,12.6994,12.8097,12.6627,12.7423,306300.0
2008-11-21 14:10:00,20.8,20.92,20.73,20.8,170300.0,12.7423,12.8158,12.6994,12.7423,170300.0
2008-11-21 14:15:00,20.8,20.81,20.68,20.75,237300.0,12.7423,12.7484,12.6688,12.7117,237300.0
2008-11-21 14:20:00,20.75,20.96,20.73,20.78,588400.0,12.7117,12.8403,12.6994,12.7301,588400.0
2008-11-21 14:25:00,20.78,20.85,20.64,20.66,297300.0,12.7301,12.7729,12.6443,12.6565,297300.0
2008-11-21 14:30:00,20.66,20.67,20.51,20.51,253300.0,12.6565,12.6627,12.5647,12.5647,253300.0
2008-11-21 14:35:00,20.51,20.58,20.39,20.51,583000.0,12.5647,12.6075,12.4911,12.5647,583000.0
2008-11-21 14:40:00,20.52,20.55,20.22,20.37,305100.0,12.5708,12.5892,12.387,12.4789,305100.0
2008-11-21 14:45:00,20.38,20.61,20.38,20.57,510300.0,12.485,12.6259,12.485,12.6014,510300.0
2008-11-21 14:50:00,20.57,20.63,20.53,20.59,412800.0,12.6014,12.6382,12.5769,12.6137,412800.0
2008-11-21 14:55:00,20.6,20.64,20.33,20.42,322500.0,12.6198,12.6443,12.4544,12.5095,322500.0
2008-11-21 15:00:00,20.42,20.95,20.42,20.94,474500.0,12.5095,12.8342,12.5095,12.8281,474500.0
2008-11-21 15:05:00,20.94,21.35,20.87,21.19,658700.0,12.8281,13.0792,12.7852,12.9812,658700.0
2008-11-21 15:10:00,21.19,21.84,21.13,21.79,870800.0,12.9812,13.3794,12.9445,13.3488,870800.0
2008-11-21 15:15:00,21.78,21.81,21.36,21.5,597200.0,13.3427,13.361,13.0854,13.1711,597200.0
2008-11-21 15:20:00,21.5,21.55,21.16,21.38,449000.0,13.1711,13.2018,12.9628,13.0976,449000.0
2008-11-21 15:25:00,21.37,21.62,21.21,21.44,560000.0,13.0915,13.2446,12.9935,13.1344,560000.0
2008-11-21 15:30:00,21.44,22.0,21.33,21.6,919100.0,13.1344,13.4774,13.067,13.2324,919100.0
2008-11-21 15:35:00,21.61,22.22,21.59,22.01,594100.0,13.2385,13.6122,13.2263,13.4836,594100.0
2008-11-21 15:40:00,22.01,22.01,21.61,21.67,770000.0,13.4836,13.4836,13.2385,13.2753,770000.0
2008-11-21 15:45:00,21.67,22.05,21.57,22.04,806700.0,13.2753,13.5081,13.214,13.5019,806700.0
2008-11-21 15:50:00,22.05,22.23,21.77,22.15,1075500.0,13.5081,13.6183,13.3365,13.5693,1075500.0
2008-11-21 15:55:00,22.15,22.72,22.09,22.44,2288200.0,13.5693,13.9185,13.5326,13.747,2288200.0
2008-11-24 09:30:00,23.75,24.92,23.64,24.42,270100.0,14.5495,15.2663,14.4821,14.96,270100.0
2008-11-24 09:35:00,24.45,24.69,24.09,24.21,1260300.0,14.9783,15.1254,14.7578,14.8313,1260300.0
2008-11-24 09:40:00,24.21,24.43,24.06,24.16,755800.0,14.8313,14.9661,14.7394,14.8007,755800.0
2008-11-24 09:45:00,24.16,24.2,23.82,24.0,483100.0,14.8007,14.8252,14.5924,14.7027,483100.0
2008-11-24 09:50:00,23.99,24.14,23.84,23.85,584100.0,14.6965,14.7884,14.6046,14.6108,584100.0
2008-11-24 09:55:00,23.85,24.07,23.73,24.0,414900.0,14.6108,14.7455,14.5373,14.7027,414900.0
2008-11-24 10:00:00,24.0,24.21,24.0,24.09,422700.0,14.7027,14.8313,14.7027,14.7578,422700.0
2008-11-24 10:05:00,24.08,24.37,24.07,24.34,307200.0,14.7517,14.9293,14.7455,14.911,307200.0
2008-11-24 10:10:00,24.34,24.36,24.15,24.23,363100.0,14.911,14.9232,14.7946,14.8436,363100.0
2008-11-24 10:15:00,24.22,24.28,24.04,24.14,486300.0,14.8374,14.8742,14.7272,14.7884,486300.0
2008-11-24 10:20:00,24.14,24.34,24.12,24.2,473800.0,14.7884,14.911,14.7762,14.8252,473800.0
2008-11-24 10:25:00,24.2,24.5,24.19,24.5,349600.0,14.8252,15.009,14.8191,15.009,349600.0
2008-11-24 10:30:00,24.5,24.97,24.44,24.47,734900.0,15.009,15.2969,14.9722,14.9906,734900.0
2008-11-24 10:35:00,24.49,24.51,24.27,24.31,320300.0,15.0028,15.0151,14.8681,14.8926,320300.0
2008-11-24 10:40:00,24.32,24.68,24.3,24.66,424100.0,14.8987,15.1192,14.8864,15.107,424100.0
2008-11-24 10:45:00,24.64,24.72,24.51,24.52,333100.0,15.0947,15.1437,15.0151,15.0212,333100.0
2008-11-24 10:50:00,24.52,24.65,24.46,24.54,241700.0,15.0212,15.1009,14.9845,15.0335,241700.0
2008-11-24 10:55:00,24.56,24.63,24.44,24.56,526600.0,15.0457,15.0886,14.9722,15.0457,526600.0
2008-11-24 11:00:00,24.56,24.67,24.48,24.49,266300.0,15.0457,15.1131,14.9967,15.0028,266300.0
2008-11-24 11:05:00,24.49,24.61,24.48,24.56,275300.0,15.0028,15.0764,14.9967,15.0457,275300.0
2008-11-24 11:10:00,24.56,24.66,24.53,24.63,270200.0,15.0457,15.107,15.0273,15.0886,270200.0
2008-11-24 11:15:00,24.63,24.75,24.52,24.54,250100.0,15.0886,15.1621,15.0212,15.0335,250100.0
2008-11-24 11:20:00,24.55,24.86,24.5,24.84,221300.0,15.0396,15.2295,15.009,15.2173,221300.0
2008-11-24 11:25:00,24.82,24.98,24.79,24.95,311200.0,15.205,15.303,15.1866,15.2846,311200.0
2008-11-24 11:30:00,24.94,25.07,24.86,25.01,341900.0,15.2785,15.3582,15.2295,15.3214,341900.0
2008-11-24 11:35:00,25.0,25.32,25.0,25.16,442200.0,15.3153,15.5113,15.3153,15.4133,442200.0
2008-11-24 11:40:00,25.17,25.18,25.02,25.11,222100.0,15.4194,15.4255,15.3275,15.3827,222100.0
2008-11-24 11:45:00,25.1,25.11,24.95,24.96,227000.0,15.3765,15.3827,15.2846,15.2908,227000.0
2008-11-24 11:50:00,24.95,24.96,24.78,24.79,299200.0,15.2846,15.2908,15.1805,15.1866,299200.0
2008-11-24 11:55:00,24.79,24.82,24.65,24.66,242900.0,15.1866,15.205,15.1009,15.107,242900.0
2008-11-24 12:00:00,24.66,24.68,24.5,24.53,227600.0,15.107,15.1192,15.009,15.0273,227600.0
2008-11-24 12:05:00,24.53,24.73,24.5,24.61,244800.0,15.0273,15.1499,15.009,15.0764,244800.0
2008-11-24 12:10:00,24.61,24.61,24.38,24.52,160200.0,15.0764,15.0764,14.9355,15.0212,160200.0
2008-11-24 12:15:00,24.51,24.59,24.36,24.38,194800.0,15.0151,15.0641,14.9232,14.9355,194800.0
2008-11-24 12:20:00,24.39,24.44,24.11,24.24,184100.0,14.9416,14.9722,14.7701,14.8497,184100.0
2008-11-24 12:25:00,24.26,24.48,24.26,24.42,209100.0,14.8619,14.9967,14.8619,14.96,209100.0
2008-11-24 12:30:00,24.43,24.57,24.41,24.47,175500.0,14.9661,15.0519,14.9538,14.9906,175500.0
2008-11-24 12:35:00,24.47,24.54,24.25,24.26,106700.0,14.9906,15.0335,14.8558,14.8619,106700.0
2008-11-24 12:40:00,24.28,24.49,24.26,24.45,196000.0,14.8742,15.0028,14.8619,14.9783,196000.0
2008-11-24 12:45:00,24.45,24.48,24.36,24.45,116700.0,14.9783,14.9967,14.9232,14.9783,116700.0
2008-11-24 12:50:00,24.45,24.67,24.41,24.61,104100.0,14.9783,15.1131,14.9538,15.0764,104100.0
2008-11-24 12:55:00,24.62,24.63,24.46,24.49,112600.0,15.0825,15.0886,14.9845,15.0028,112600.0
2008-11-24 13:00:00,24.49,24.63,24.44,24.58,129700.0,15.0028,15.0886,14.9722,15.058,129700.0
2008-11-24 13:05:00,24.57,24.7,24.5,24.51,153300.0,15.0519,15.1315,15.009,15.0151,153300.0
2008-11-24 13:10:00,24.51,24.55,24.41,24.43,79900.0,15.0151,15.0396,14.9538,14.9661,79900.0
2008-11-24 13:15:00,24.43,24.45,24.35,24.4,113300.0,14.9661,14.9783,14.9171,14.9477,113300.0
2008-11-24 13:20:00,24.39,24.47,24.36,24.37,125600.0,14.9416,14.9906,14.9232,14.9293,125600.0
2008-11-24 13:25:00,24.37,24.42,24.32,24.4,127500.0,14.9293,14.96,14.8987,14.9477,127500.0
2008-11-24 13:30:00,24.4,24.42,24.34,24.39,147500.0,14.9477,14.96,14.911,14.9416,147500.0
2008-11-24 13:35:00,24.39,24.39,24.22,24.26,169300.0,14.9416,14.9416,14.8374,14.8619,169300.0
2008-11-24 13:40:00,24.25,24.38,24.23,24.27,99800.0,14.8558,14.9355,14.8436,14.8681,99800.0
2008-11-24 13:45:00,24.28,24.31,24.21,24.29,135000.0,14.8742,14.8926,14.8313,14.8803,135000.0
2008-11-24 13:50:00,24.27,24.37,24.26,24.35,194100.0,14.8681,14.9293,14.8619,14.9171,194100.0
2008-11-24 13:55:00,24.35,24.48,24.29,24.45,328100.0,14.9171,14.9967,14.8803,14.9783,328100.0
2008-11-24 14:00:00,24.45,24.47,24.33,24.36,212500.0,14.9783,14.9906,14.9048,14.9232,212500.0
2008-11-24 14:05:00,24.36,24.45,24.25,24.35,227700.0,14.9232,14.9783,14.8558,14.9171,227700.0
2008-11-24 14:10:00,24.34,24.41,24.23,24.37,174700.0,14.911,14.9538,14.8436,14.9293,174700.0
2008-11-24 14:15:00,24.36,24.39,24.26,24.3,265800.0,14.9232,14.9416,14.8619,14.8864,265800.0
2008-11-24 14:20:00,24.31,24.66,24.29,24.64,430200.0,14.8926,15.107,14.8803,15.0947,430200.0
2008-11-24 14:25:00,24.63,24.63,24.45,24.5,220900.0,15.0886,15.0886,14.9783,15.009,220900.0
2008-11-24 14:30:00,24.5,24.62,24.48,24.52,296700.0,15.009,15.0825,14.9967,15.0212,296700.0
2008-11-24 14:35:00,24.52,24.58,24.44,24.55,152000.0,15.0212,15.058,14.9722,15.0396,152000.0
2008-11-24 14:40:00,24.55,24.57,24.42,24.46,186000.0,15.0396,15.0519,14.96,14.9845,186000.0
2008-11-24 14:45:00,24.45,24.54,24.32,24.34,185300.0,14.9783,15.0335,14.8987,14.911,185300.0
2008-11-24 14:50:00,24.33,24.49,24.33,24.41,220600.0,14.9048,15.0028,14.9048,14.9538,220600.0
2008-11-24 14:55:00,24.43,24.56,24.43,24.56,158100.0,14.9661,15.0457,14.9661,15.0457,158100.0
2008-11-24 15:00:00,24.56,24.61,24.45,24.6,336800.0,15.0457,15.0764,14.9783,15.0702,336800.0
2008-11-24 15:05:00,24.59,24.79,24.55,24.76,416700.0,15.0641,15.1866,15.0396,15.1682,416700.0
2008-11-24 15:10:00,24.76,24.78,24.54,24.56,493900.0,15.1682,15.1805,15.0335,15.0457,493900.0
2008-11-24 15:15:00,24.57,24.72,24.54,24.66,263400.0,15.0519,15.1437,15.0335,15.107,263400.0
2008-11-24 15:20:00,24.65,24.78,24.58,24.76,341000.0,15.1009,15.1805,15.058,15.1682,341000.0
2008-11-24 15:25:00,24.76,25.05,24.75,25.02,667200.0,15.1682,15.3459,15.1621,15.3275,667200.0
2008-11-24 15:30:00,25.01,25.1,24.89,24.91,441800.0,15.3214,15.3765,15.2479,15.2601,441800.0
2008-11-24 15:35:00,24.9,25.37,24.89,25.24,718300.0,15.254,15.5419,15.2479,15.4623,718300.0
2008-11-24 15:40:00,25.25,25.39,25.2,25.26,911400.0,15.4684,15.5542,15.4378,15.4746,911400.0
2008-11-24 15:45:00,25.25,25.33,24.91,24.97,790800.0,15.4684,15.5174,15.2601,15.2969,790800.0
2008-11-24 15:50:00,24.97,25.04,24.32,24.91,1257000.0,15.2969,15.3398,14.8987,15.2601,1257000.0
2008-11-24 15:55:00,24.91,25.13,24.59,24.68,1948100.0,15.2601,15.3949,15.0641,15.1192,1948100.0
2008-11-25 09:30:00,25.79,25.88,25.27,25.55,737400.0,15.7992,15.8544,15.4807,15.6522,737400.0
2008-11-25 09:35:00,25.55,25.67,25.31,25.63,795700.0,15.6522,15.7257,15.5052,15.7012,795700.0
2008-11-25 09:40:00,25.64,25.75,25.18,25.22,502200.0,15.7073,15.7747,15.4255,15.45,502200.0
2008-11-25 09:45:00,25.22,25.23,25.03,25.19,432900.0,15.45,15.4562,15.3337,15.4317,432900.0
2008-11-25 09:50:00,25.18,25.41,25.18,25.19,367200.0,15.4255,15.5664,15.4255,15.4317,367200.0
2008-11-25 09:55:00,25.18,25.19,24.99,25.19,243100.0,15.4255,15.4317,15.3091,15.4317,243100.0
2008-11-25 10:00:00,25.19,25.56,25.14,25.55,382300.0,15.4317,15.6583,15.401,15.6522,382300.0
2008-11-25 10:05:00,25.57,25.85,25.47,25.83,757000.0,15.6645,15.836,15.6032,15.8237,757000.0
2008-11-25 10:10:00,25.84,25.88,25.51,25.59,306500.0,15.8299,15.8544,15.6277,15.6767,306500.0
2008-11-25 10:15:00,25.6,25.69,25.46,25.56,421500.0,15.6828,15.738,15.5971,15.6583,421500.0
2008-11-25 10:20:00,25.55,25.66,25.29,25.4,349600.0,15.6522,15.7196,15.4929,15.5603,349600.0
2008-11-25 10:25:00,25.41,25.75,25.41,25.75,307600.0,15.5664,15.7747,15.5664,15.7747,307600.0
2008-11-25 10:30:00,25.74,25.85,25.62,25.76,286000.0,15.7686,15.836,15.6951,15.7809,286000.0
2008-11-25 10:35:00,25.76,25.78,25.58,25.6,264600.0,15.7809,15.7931,15.6706,15.6828,264600.0
2008-11-25 10:40:00,25.6,25.63,25.33,25.46,267000.0,15.6828,15.7012,15.5174,15.5971,267000.0
2008-11-25 10:45:00,25.46,25.61,25.4,25.47,476300.0,15.5971,15.689,15.5603,15.6032,476300.0
2008-11-25 10:50:00,25.49,25.53,25.33,25.41,366200.0,15.6155,15.64,15.5174,15.5664,366200.0
2008-11-25 10:55:00,25.41,25.51,25.38,25.46,331800.0,15.5664,15.6277,15.5481,15.5971,331800.0
2008-11-25 11:00:00,25.46,25.7,25.24,25.36,386600.0,15.5971,15.7441,15.4623,15.5358,386600.0
2008-11-25 11:05:00,25.35,25.35,25.01,25.19,221900.0,15.5297,15.5297,15.3214,15.4317,221900.0
2008-11-25 11:10:00,25.2,25.23,25.03,25.03,197300.0,15.4378,15.4562,15.3337,15.3337,197300.0
2008-11-25 11:15:00,25.04,25.12,24.77,25.0,600200.0,15.3398,15.3888,15.1744,15.3153,600200.0
2008-11-25 11:20:00,25.0,25.08,24.9,25.03,204300.0,15.3153,15.3643,15.254,15.3337,204300.0
2008-11-25 11:25:00,25.03,25.13,24.94,24.96,272900.0,15.3337,15.3949,15.2785,15.2908,272900.0
2008-11-25 11:30:00,24.96,25.06,24.94,25.01,222500.0,15.2908,15.352,15.2785,15.3214,222500.0
2008-11-25 11:35:00,25.02,25.12,24.97,24.99,182000.0,15.3275,15.3888,15.2969,15.3091,182000.0
2008-11-25 11:40:00,24.99,25.1,24.95,25.08,271600.0,15.3091,15.3765,15.2846,15.3643,271600.0
2008-11-25 11:45:00,25.07,25.1,24.99,25.05,324600.0,15.3582,15.3765,15.3091,15.3459,324600.0
2008-11-25 11:50:00,25.06,25.13,24.95,25.09,183600.0,15.352,15.3949,15.2846,15.3704,183600.0
2008-11-25 11:55:00,25.1,25.12,25.0,25.05,231500.0,15.3765,15.3888,15.3153,15.3459,231500.0
2008-11-25 12:00:00,25.06,25.09,24.96,24.99,190800.0,15.352,15.3704,15.2908,15.3091,190800.0
2008-11-25 12:05:00,25.0,25.06,24.92,24.99,178700.0,15.3153,15.352,15.2663,15.3091,178700.0
2008-11-25 12:10:00,24.99,25.05,24.88,24.94,197700.0,15.3091,15.3459,15.2418,15.2785,197700.0
2008-11-25 12:15:00,24.93,25.06,24.9,25.04,118400.0,15.2724,15.352,15.254,15.3398,118400.0
2008-11-25 12:20:00,25.03,25.05,24.81,24.82,109100.0,15.3337,15.3459,15.1989,15.205,109100.0
2008-11-25 12:25:00,24.82,24.9,24.73,24.87,170600.0,15.205,15.254,15.1499,15.2356,170600.0
2008-11-25 12:30:00,24.87,24.94,24.77,24.85,161600.0,15.2356,15.2785,15.1744,15.2234,161600.0
2008-11-25 12:35:00,24.85,24.85,24.73,24.73,140700.0,15.2234,15.2234,15.1499,15.1499,140700.0
2008-11-25 12:40:00,24.73,24.78,24.61,24.65,138500.0,15.1499,15.1805,15.0764,15.1009,138500.0
2008-11-25 12:45:00,24.65,24.66,24.47,24.52,177500.0,15.1009,15.107,14.9906,15.0212,177500.0
2008-11-25 12:50:00,24.52,24.55,24.4,24.45,141500.0,15.0212,15.0396,14.9477,14.9783,141500.0
2008-11-25 12:55:00,24.45,24.64,24.33,24.53,127400.0,14.9783,15.0947,14.9048,15.0273,127400.0
2008-11-25 13:00:00,24.53,24.55,24.38,24.4,122300.0,15.0273,15.0396,14.9355,14.9477,122300.0
2008-11-25 13:05:00,24.4,24.67,24.4,24.67,131700.0,14.9477,15.1131,14.9477,15.1131,131700.0
2008-11-25 13:10:00,24.68,24.74,24.52,24.53,117500.0,15.1192,15.156,15.0212,15.0273,117500.0
2008-11-25 13:15:00,24.53,24.66,24.46,24.65,142500.0,15.0273,15.107,14.9845,15.1009,142500.0
2008-11-25 13:20:00,24.65,24.75,24.62,24.68,191600.0,15.1009,15.1621,15.0825,15.1192,191600.0
2008-11-25 13:25:00,24.7,24.86,24.65,24.77,360700.0,15.1315,15.2295,15.1009,15.1744,360700.0
2008-11-25 13:30:00,24.77,24.93,24.75,24.85,139200.0,15.1744,15.2724,15.1621,15.2234,139200.0
2008-11-25 13:35:00,24.86,24.97,24.85,24.96,148600.0,15.2295,15.2969,15.2234,15.2908,148600.0
2008-11-25 13:40:00,24.95,24.98,24.73,24.77,118200.0,15.2846,15.303,15.1499,15.1744,118200.0
2008-11-25 13:45:00,24.77,24.91,24.73,24.75,103900.0,15.1744,15.2601,15.1499,15.1621,103900.0
2008-11-25 13:50:00,24.76,24.82,24.7,24.76,71300.0,15.1682,15.205,15.1315,15.1682,71300.0
2008-11-25 13:55:00,24.75,24.83,24.58,24.6,110800.0,15.1621,15.2111,15.058,15.0702,110800.0
2008-11-25 14:00:00,24.59,24.65,24.51,24.55,260400.0,15.0641,15.1009,15.0151,15.0396,260400.0
2008-11-25 14:05:00,24.55,24.63,24.53,24.59,133100.0,15.0396,15.0886,15.0273,15.0641,133100.0
2008-11-25 14:10:00,24.59,24.6,24.42,24.47,260100.0,15.0641,15.0702,14.96,14.9906,260100.0
2008-11-25 14:15:00,24.47,24.52,24.41,24.52,396300.0,14.9906,15.0212,14.9538,15.0212,396300.0
2008-11-25 14:20:00,24.52,24.58,24.47,24.58,282600.0,15.0212,15.058,14.9906,15.058,282600.0
2008-11-25 14:25:00,24.59,24.61,24.52,24.55,226800.0,15.0641,15.0764,15.0212,15.0396,226800.0
2008-11-25 14:30:00,24.57,24.74,24.5,24.71,299200.0,15.0519,15.156,15.009,15.1376,299200.0
2008-11-25 14:35:00,24.71,24.85,24.67,24.69,223400.0,15.1376,15.2234,15.1131,15.1254,223400.0
2008-11-25 14:40:00,24.7,24.77,24.6,24.72,274600.0,15.1315,15.1744,15.0702,15.1437,274600.0
2008-11-25 14:45:00,24.72,24.74,24.61,24.69,126300.0,15.1437,15.156,15.0764,15.1254,126300.0
2008-11-25 14:50:00,24.67,24.72,24.55,24.72,320700.0,15.1131,15.1437,15.0396,15.1437,320700.0
2008-11-25 14:55:00,24.72,25.04,24.71,24.88,260200.0,15.1437,15.3398,15.1376,15.2418,260200.0
2008-11-25 15:00:00,24.88,25.07,24.83,25.0,382200.0,15.2418,15.3582,15.2111,15.3153,382200.0
2008-11-25 15:05:00,25.0,25.09,24.86,24.88,643100.0,15.3153,15.3704,15.2295,15.2418,643100.0
2008-11-25 15:10:00,24.88,25.05,24.87,25.01,308000.0,15.2418,15.3459,15.2356,15.3214,308000.0
2008-11-25 15:15:00,25.01,25.05,24.9,24.96,321400.0,15.3214,15.3459,15.254,15.2908,321400.0
2008-11-25 15:20:00,24.97,24.97,24.75,24.85,909300.0,15.2969,15.2969,15.1621,15.2234,909300.0
2008-11-25 15:25:00,24.85,25.1,24.79,25.03,895400.0,15.2234,15.3765,15.1866,15.3337,895400.0
2008-11-25 15:30:00,25.03,25.16,25.01,25.08,312800.0,15.3337,15.4133,15.3214,15.3643,312800.0
2008-11-25 15:35:00,25.07,25.31,25.03,25.05,905500.0,15.3582,15.5052,15.3337,15.3459,905500.0
2008-11-25 15:40:00,25.05,25.32,25.05,25.26,662000.0,15.3459,15.5113,15.3459,15.4746,662000.0
2008-11-25 15:45:00,25.25,25.3,25.03,25.17,622000.0,15.4684,15.4991,15.3337,15.4194,622000.0
2008-11-25 15:50:00,25.16,25.34,25.16,25.33,608000.0,15.4133,15.5236,15.4133,15.5174,608000.0
2008-11-25 15:55:00,25.33,25.36,25.16,25.28,1181700.0,15.5174,15.5358,15.4133,15.4868,1181700.0
2008-11-26 09:30:00,24.74,24.98,24.39,24.88,284300.0,15.156,15.303,14.9416,15.2418,284300.0
2008-11-26 09:35:00,24.88,24.92,24.66,24.82,486500.0,15.2418,15.2663,15.107,15.205,486500.0
2008-11-26 09:40:00,24.81,25.0,24.72,24.8,661400.0,15.1989,15.3153,15.1437,15.1928,661400.0
2008-11-26 09:45:00,24.8,24.98,24.76,24.93,233300.0,15.1928,15.303,15.1682,15.2724,233300.0
2008-11-26 09:50:00,24.93,25.1,24.93,25.01,210200.0,15.2724,15.3765,15.2724,15.3214,210200.0
2008-11-26 09:55:00,25.01,25.05,24.89,24.93,158900.0,15.3214,15.3459,15.2479,15.2724,158900.0
2008-11-26 10:00:00,24.93,24.97,24.83,24.83,293700.0,15.2724,15.2969,15.2111,15.2111,293700.0
2008-11-26 10:05:00,24.84,24.86,24.68,24.73,257100.0,15.2173,15.2295,15.1192,15.1499,257100.0
2008-11-26 10:10:00,24.73,24.88,24.69,24.75,278500.0,15.1499,15.2418,15.1254,15.1621,278500.0
2008-11-26 10:15:00,24.74,24.82,24.74,24.78,212200.0,15.156,15.205,15.156,15.1805,212200.0
2008-11-26 10:20:00,24.78,24.88,24.67,24.77,276900.0,15.1805,15.2418,15.1131,15.1744,276900.0
2008-11-26 10:25:00,24.76,24.85,24.68,24.69,175200.0,15.1682,15.2234,15.1192,15.1254,175200.0
2008-11-26 10:30:00,24.7,24.78,24.66,24.75,103500.0,15.1315,15.1805,15.107,15.1621,103500.0
2008-11-26 10:35:00,24.74,24.89,24.71,24.86,161000.0,15.156,15.2479,15.1376,15.2295,161000.0
2008-11-26 10:40:00,24.86,24.88,24.79,24.85,179900.0,15.2295,15.2418,15.1866,15.2234,179900.0
2008-11-26 10:45:00,24.84,24.94,24.84,24.88,187700.0,15.2173,15.2785,15.2173,15.2418,187700.0
2008-11-26 10:50:00,24.87,25.01,24.85,24.98,227900.0,15.2356,15.3214,15.2234,15.303,227900.0
2008-11-26 10:55:00,24.99,25.03,24.95,25.0,270400.0,15.3091,15.3337,15.2846,15.3153,270400.0
2008-11-26 11:00:00,25.0,25.03,24.94,25.0,369200.0,15.3153,15.3337,15.2785,15.3153,369200.0
2008-11-26 11:05:00,25.0,25.1,24.99,25.09,132700.0,15.3153,15.3765,15.3091,15.3704,132700.0
2008-11-26 11:10:00,25.1,25.16,25.06,25.13,171200.0,15.3765,15.4133,15.352,15.3949,171200.0
2008-11-26 11:15:00,25.12,25.16,25.06,25.16,159000.0,15.3888,15.4133,15.352,15.4133,159000.0
2008-11-26 11:20:00,25.16,25.16,24.98,25.04,340300.0,15.4133,15.4133,15.303,15.3398,340300.0
2008-11-26 11:25:00,25.03,25.11,24.99,24.99,208700.0,15.3337,15.3827,15.3091,15.3091,208700.0
2008-11-26 11:30:00,25.0,25.11,24.98,25.07,236200.0,15.3153,15.3827,15.303,15.3582,236200.0
2008-11-26 11:35:00,25.06,25.12,25.01,25.06,164700.0,15.352,15.3888,15.3214,15.352,164700.0
2008-11-26 11:40:00,25.07,25.15,25.07,25.1,205800.0,15.3582,15.4072,15.3582,15.3765,205800.0
2008-11-26 11:45:00,25.11,25.31,25.07,25.3,212500.0,15.3827,15.5052,15.3582,15.4991,212500.0
2008-11-26 11:50:00,25.3,25.33,25.24,25.29,208400.0,15.4991,15.5174,15.4623,15.4929,208400.0
2008-11-26 11:55:00,25.28,25.35,25.22,25.3,210500.0,15.4868,15.5297,15.45,15.4991,210500.0
2008-11-26 12:00:00,25.3,25.38,25.29,25.32,141900.0,15.4991,15.5481,15.4929,15.5113,141900.0
2008-11-26 12:05:00,25.33,25.5,25.27,25.32,178100.0,15.5174,15.6216,15.4807,15.5113,178100.0
2008-11-26 12:10:00,25.32,25.36,25.24,25.35,89200.0,15.5113,15.5358,15.4623,15.5297,89200.0
2008-11-26 12:15:00,25.34,25.42,25.32,25.39,100500.0,15.5236,15.5726,15.5113,15.5542,100500.0
2008-11-26 12:20:00,25.37,25.39,25.3,25.34,91300.0,15.5419,15.5542,15.4991,15.5236,91300.0
2008-11-26 12:25:00,25.34,25.46,25.29,25.44,142800.0,15.5236,15.5971,15.4929,15.5848,142800.0
2008-11-26 12:30:00,25.45,25.48,25.4,25.46,145700.0,15.5909,15.6093,15.5603,15.5971,145700.0
2008-11-26 12:35:00,25.46,25.6,25.45,25.52,209700.0,15.5971,15.6828,15.5909,15.6338,209700.0
2008-11-26 12:40:00,25.51,25.54,25.48,25.54,100000.0,15.6277,15.6461,15.6093,15.6461,100000.0
2008-11-26 12:45:00,25.53,25.69,25.52,25.67,179300.0,15.64,15.738,15.6338,15.7257,179300.0
2008-11-26 12:50:00,25.67,25.7,25.54,25.54,156100.0,15.7257,15.7441,15.6461,15.6461,156100.0
2008-11-26 12:55:00,25.55,25.64,25.51,25.64,149500.0,15.6522,15.7073,15.6277,15.7073,149500.0
2008-11-26 13:00:00,25.64,25.73,25.6,25.72,169700.0,15.7073,15.7625,15.6828,15.7564,169700.0
2008-11-26 13:05:00,25.73,25.73,25.65,25.65,205700.0,15.7625,15.7625,15.7135,15.7135,205700.0
2008-11-26 13:10:00,25.66,25.68,25.55,25.57,164000.0,15.7196,15.7318,15.6522,15.6645,164000.0
2008-11-26 13:15:00,25.58,25.72,25.58,25.69,192400.0,15.6706,15.7564,15.6706,15.738,192400.0
2008-11-26 13:20:00,25.69,25.73,25.62,25.67,155100.0,15.738,15.7625,15.6951,15.7257,155100.0
2008-11-26 13:25:00,25.66,25.77,25.63,25.77,187900.0,15.7196,15.787,15.7012,15.787,187900.0
2008-11-26 13:30:00,25.77,25.78,25.63,25.66,178700.0,15.787,15.7931,15.7012,15.7196,178700.0
2008-11-26 13:35:00,25.63,25.77,25.61,25.75,194300.0,15.7012,15.787,15.689,15.7747,194300.0
2008-11-26 13:40:00,25.75,25.75,25.55,25.6,359300.0,15.7747,15.7747,15.6522,15.6828,359300.0
2008-11-26 13:45:00,25.59,25.73,25.57,25.67,203200.0,15.6767,15.7625,15.6645,15.7257,203200.0
2008-11-26 13:50:00,25.68,25.76,25.68,25.73,174500.0,15.7318,15.7809,15.7318,15.7625,174500.0
2008-11-26 13:55:00,25.73,25.75,25.68,25.74,182200.0,15.7625,15.7747,15.7318,15.7686,182200.0
2008-11-26 14:00:00,25.74,25.75,25.64,25.7,229400.0,15.7686,15.7747,15.7073,15.7441,229400.0
2008-11-26 14:05:00,25.7,25.87,25.67,25.85,202800.0,15.7441,15.8482,15.7257,15.836,202800.0
2008-11-26 14:10:00,25.84,25.88,25.82,25.82,175000.0,15.8299,15.8544,15.8176,15.8176,175000.0
2008-11-26 14:15:00,25.81,25.94,25.8,25.84,234900.0,15.8115,15.8911,15.8054,15.8299,234900.0
2008-11-26 14:20:00,25.83,25.98,25.83,25.94,217000.0,15.8237,15.9156,15.8237,15.8911,217000.0
2008-11-26 14:25:00,25.94,26.0,25.94,26.0,222000.0,15.8911,15.9279,15.8911,15.9279,222000.0
2008-11-26 14:30:00,26.0,26.21,25.98,26.17,278700.0,15.9279,16.0565,15.9156,16.032,278700.0
2008-11-26 14:35:00,26.16,26.16,25.94,25.97,253100.0,16.0259,16.0259,15.8911,15.9095,253100.0
2008-11-26 14:40:00,25.96,26.2,25.95,26.16,168400.0,15.9034,16.0504,15.8973,16.0259,168400.0
2008-11-26 14:45:00,26.17,26.23,26.1,26.13,171500.0,16.032,16.0688,15.9891,16.0075,171500.0
2008-11-26 14:50:00,26.14,26.19,26.08,26.17,186700.0,16.0137,16.0443,15.9769,16.032,186700.0
2008-11-26 14:55:00,26.17,26.29,26.13,26.18,174400.0,16.032,16.1055,16.0075,16.0382,174400.0
2008-11-26 15:00:00,26.19,26.23,26.09,26.11,255400.0,16.0443,16.0688,15.983,15.9953,255400.0
2008-11-26 15:05:00,26.14,26.17,26.06,26.11,278000.0,16.0137,16.032,15.9646,15.9953,278000.0
2008-11-26 15:10:00,26.11,26.31,25.99,26.29,275200.0,15.9953,16.1178,15.9218,16.1055,275200.0
2008-11-26 15:15:00,26.29,26.45,26.26,26.35,251200.0,16.1055,16.2036,16.0872,16.1423,251200.0
2008-11-26 15:20:00,26.35,26.35,26.17,26.22,317400.0,16.1423,16.1423,16.032,16.0627,317400.0
2008-11-26 15:25:00,26.23,26.26,26.14,26.19,389000.0,16.0688,16.0872,16.0137,16.0443,389000.0
2008-11-26 15:30:00,26.2,26.33,26.18,26.3,415200.0,16.0504,16.13,16.0382,16.1117,415200.0
2008-11-26 15:35:00,26.3,26.4,26.21,26.25,381900.0,16.1117,16.1729,16.0565,16.081,381900.0
2008-11-26 15:40:00,26.25,26.41,26.24,26.32,422500.0,16.081,16.1791,16.0749,16.1239,422500.0
2008-11-26 15:45:00,26.33,26.43,26.24,26.34,395200.0,16.13,16.1913,16.0749,16.1362,395200.0
2008-11-26 15:50:00,26.34,26.4,26.22,26.38,443200.0,16.1362,16.1729,16.0627,16.1607,443200.0
2008-11-26 15:55:00,26.38,26.52,26.37,26.44,786600.0,16.1607,16.2464,16.1546,16.1974,786600.0
2008-11-28 09:30:00,26.42,27.05,26.4,27.02,274300.0,16.1852,16.5711,16.1729,16.5527,274300.0
2008-11-28 09:35:00,27.02,27.02,26.64,26.75,163000.0,16.5527,16.5527,16.32,16.3873,163000.0
2008-11-28 09:40:00,26.76,26.78,26.39,26.46,249200.0,16.3935,16.4057,16.1668,16.2097,249200.0
2008-11-28 09:45:00,26.46,26.68,26.46,26.52,187800.0,16.2097,16.3445,16.2097,16.2464,187800.0
2008-11-28 09:50:00,26.52,26.6,26.44,26.54,225700.0,16.2464,16.2955,16.1974,16.2587,225700.0
2008-11-28 09:55:00,26.53,26.62,26.48,26.51,150700.0,16.2526,16.3077,16.2219,16.2403,150700.0
2008-11-28 10:00:00,26.51,26.56,26.45,26.49,86600.0,16.2403,16.2709,16.2036,16.2281,86600.0
2008-11-28 10:05:00,26.48,26.49,26.19,26.25,163000.0,16.2219,16.2281,16.0443,16.081,163000.0
2008-11-28 10:10:00,26.24,26.32,26.17,26.26,89000.0,16.0749,16.1239,16.032,16.0872,89000.0
2008-11-28 10:15:00,26.26,26.33,26.2,26.25,109400.0,16.0872,16.13,16.0504,16.081,109400.0
2008-11-28 10:20:00,26.26,26.42,26.25,26.41,128500.0,16.0872,16.1852,16.081,16.1791,128500.0
2008-11-28 10:25:00,26.4,26.41,26.28,26.3,100700.0,16.1729,16.1791,16.0994,16.1117,100700.0
2008-11-28 10:30:00,26.3,26.36,26.22,26.24,105500.0,16.1117,16.1484,16.0627,16.0749,105500.0
2008-11-28 10:35:00,26.24,26.24,26.06,26.14,134900.0,16.0749,16.0749,15.9646,16.0137,134900.0
2008-11-28 10:40:00,26.14,26.21,26.08,26.2,105600.0,16.0137,16.0565,15.9769,16.0504,105600.0
2008-11-28 10:45:00,26.2,26.26,26.13,26.2,66100.0,16.0504,16.0872,16.0075,16.0504,66100.0
2008-11-28 10:50:00,26.2,26.26,26.1,26.21,42400.0,16.0504,16.0872,15.9891,16.0565,42400.0
2008-11-28 10:55:00,26.2,26.28,26.17,26.27,37900.0,16.0504,16.0994,16.032,16.0933,37900.0
2008-11-28 11:00:00,26.27,26.28,26.16,26.24,71100.0,16.0933,16.0994,16.0259,16.0749,71100.0
2008-11-28 11:05:00,26.23,26.26,26.12,26.16,73300.0,16.0688,16.0872,16.0014,16.0259,73300.0
2008-11-28 11:10:00,26.16,26.25,26.15,26.15,44300.0,16.0259,16.081,16.0198,16.0198,44300.0
2008-11-28 11:15:00,26.15,26.17,26.01,26.03,96000.0,16.0198,16.032,15.934,15.9463,96000.0
2008-11-28 11:20:00,26.02,26.2,25.95,26.2,73700.0,15.9401,16.0504,15.8973,16.0504,73700.0
2008-11-28 11:25:00,26.21,26.35,26.19,26.28,104700.0,16.0565,16.1423,16.0443,16.0994,104700.0
2008-11-28 11:30:00,26.28,26.35,26.19,26.26,100700.0,16.0994,16.1423,16.0443,16.0872,100700.0
2008-11-28 11:35:00,26.26,26.26,26.09,26.22,72500.0,16.0872,16.0872,15.983,16.0627,72500.0
2008-11-28 11:40:00,26.23,26.29,26.17,26.24,87400.0,16.0688,16.1055,16.032,16.0749,87400.0
2008-11-28 11:45:00,26.23,26.24,26.14,26.19,80800.0,16.0688,16.0749,16.0137,16.0443,80800.0
2008-11-28 11:50:00,26.18,26.23,26.12,26.22,69200.0,16.0382,16.0688,16.0014,16.0627,69200.0
2008-11-28 11:55:00,26.22,26.37,26.21,26.35,88700.0,16.0627,16.1546,16.0565,16.1423,88700.0
2008-11-28 12:00:00,26.35,26.38,26.24,26.38,67500.0,16.1423,16.1607,16.0749,16.1607,67500.0
2008-11-28 12:05:00,26.37,26.38,26.26,26.26,65900.0,16.1546,16.1607,16.0872,16.0872,65900.0
2008-11-28 12:10:00,26.26,26.36,26.24,26.36,50900.0,16.0872,16.1484,16.0749,16.1484,50900.0
2008-11-28 12:15:00,26.37,26.4,26.27,26.33,113700.0,16.1546,16.1729,16.0933,16.13,113700.0
2008-11-28 12:20:00,26.33,26.38,26.25,26.36,52300.0,16.13,16.1607,16.081,16.1484,52300.0
2008-11-28 12:25:00,26.36,26.39,26.31,26.33,79000.0,16.1484,16.1668,16.1178,16.13,79000.0
2008-11-28 12:30:00,26.33,26.39,26.28,26.35,85200.0,16.13,16.1668,16.0994,16.1423,85200.0
2008-11-28 12:35:00,26.35,26.45,26.33,26.38,91900.0,16.1423,16.2036,16.13,16.1607,91900.0
2008-11-28 12:40:00,26.38,26.63,26.38,26.62,205600.0,16.1607,16.3138,16.1607,16.3077,205600.0
2008-11-28 12:45:00,26.62,26.63,26.43,26.48,214200.0,16.3077,16.3138,16.1913,16.2219,214200.0
2008-11-28 12:50:00,26.49,26.88,26.48,26.85,527600.0,16.2281,16.467,16.2219,16.4486,527600.0
2008-11-28 12:55:00,26.86,27.24,26.81,26.91,654100.0,16.4547,16.6875,16.4241,16.4854,654100.0
2008-11-28 13:00:00,26.92,26.98,26.87,26.89,1245800.0,16.4915,16.5282,16.4609,16.4731,1245800.0
2008-11-28 13:05:00,26.68,26.68,26.68,26.68,100.0,16.3445,16.3445,16.3445,16.3445,100.0
2008-11-28 13:10:00,26.68,26.68,26.68,26.68,0.0,16.3445,16.3445,16.3445,16.3445,0.0
2008-11-28 13:15:00,26.8,26.89,26.8,26.89,800.0,16.418,16.4731,16.418,16.4731,800.0
2008-11-28 13:20:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 13:25:00,26.98,26.98,26.61,26.61,219400.0,16.5282,16.5282,16.3016,16.3016,219400.0
2008-11-28 13:30:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:35:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:40:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:45:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:50:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:55:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:00:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:05:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:10:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:15:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:20:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:25:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:30:00,26.89,26.89,26.89,26.89,100.0,16.4731,16.4731,16.4731,16.4731,100.0
2008-11-28 14:35:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 14:40:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 14:45:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 14:50:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 14:55:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 15:00:00,26.89,26.89,26.89,26.89,100.0,16.4731,16.4731,16.4731,16.4731,100.0
2008-11-28 15:05:00,26.86,26.86,26.86,26.86,100.0,16.4547,16.4547,16.4547,16.4547,100.0
2008-11-28 15:10:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:15:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:20:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:25:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:30:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:35:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:40:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:45:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:50:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:55:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-12-01 09:30:00,25.96,26.29,25.69,25.75,258400.0,15.9034,16.1055,15.738,15.7747,258400.0
2008-12-01 09:35:00,25.76,26.03,25.63,25.96,274100.0,15.7809,15.9463,15.7012,15.9034,274100.0
2008-12-01 09:40:00,25.94,25.99,25.56,25.81,276900.0,15.8911,15.9218,15.6583,15.8115,276900.0
2008-12-01 09:45:00,25.8,25.92,25.72,25.76,191000.0,15.8054,15.8789,15.7564,15.7809,191000.0
2008-12-01 09:50:00,25.75,25.78,25.5,25.64,190800.0,15.7747,15.7931,15.6216,15.7073,190800.0
2008-12-01 09:55:00,25.66,25.76,25.46,25.48,212100.0,15.7196,15.7809,15.5971,15.6093,212100.0
2008-12-01 10:00:00,25.49,25.63,25.42,25.43,163300.0,15.6155,15.7012,15.5726,15.5787,163300.0
2008-12-01 10:05:00,25.43,25.61,25.34,25.52,168700.0,15.5787,15.689,15.5236,15.6338,168700.0
2008-12-01 10:10:00,25.52,25.74,25.5,25.65,171800.0,15.6338,15.7686,15.6216,15.7135,171800.0
2008-12-01 10:15:00,25.66,25.73,25.58,25.62,137300.0,15.7196,15.7625,15.6706,15.6951,137300.0
2008-12-01 10:20:00,25.62,25.72,25.58,25.65,105200.0,15.6951,15.7564,15.6706,15.7135,105200.0
2008-12-01 10:25:00,25.64,25.64,25.43,25.49,108300.0,15.7073,15.7073,15.5787,15.6155,108300.0
2008-12-01 10:30:00,25.48,25.5,25.35,25.46,102900.0,15.6093,15.6216,15.5297,15.5971,102900.0
2008-12-01 10:35:00,25.47,25.47,25.29,25.45,150000.0,15.6032,15.6032,15.4929,15.5909,150000.0
2008-12-01 10:40:00,25.44,25.48,25.34,25.44,101300.0,15.5848,15.6093,15.5236,15.5848,101300.0
2008-12-01 10:45:00,25.45,25.51,25.4,25.44,153900.0,15.5909,15.6277,15.5603,15.5848,153900.0
2008-12-01 10:50:00,25.43,25.5,25.38,25.43,209000.0,15.5787,15.6216,15.5481,15.5787,209000.0
2008-12-01 10:55:00,25.43,25.43,25.19,25.2,155100.0,15.5787,15.5787,15.4317,15.4378,155100.0
2008-12-01 11:00:00,25.2,25.24,25.03,25.1,245500.0,15.4378,15.4623,15.3337,15.3765,245500.0
2008-12-01 11:05:00,25.1,25.11,25.02,25.03,135600.0,15.3765,15.3827,15.3275,15.3337,135600.0
2008-12-01 11:10:00,25.04,25.2,25.02,25.16,144000.0,15.3398,15.4378,15.3275,15.4133,144000.0
2008-12-01 11:15:00,25.15,25.27,25.12,25.26,142300.0,15.4072,15.4807,15.3888,15.4746,142300.0
2008-12-01 11:20:00,25.25,25.38,25.24,25.32,188500.0,15.4684,15.5481,15.4623,15.5113,188500.0
2008-12-01 11:25:00,25.33,25.33,25.1,25.18,110300.0,15.5174,15.5174,15.3765,15.4255,110300.0
2008-12-01 11:30:00,25.18,25.27,25.17,25.2,94700.0,15.4255,15.4807,15.4194,15.4378,94700.0
2008-12-01 11:35:00,25.21,25.3,25.2,25.27,65600.0,15.4439,15.4991,15.4378,15.4807,65600.0
2008-12-01 11:40:00,25.27,25.38,25.27,25.34,78600.0,15.4807,15.5481,15.4807,15.5236,78600.0
2008-12-01 11:45:00,25.33,25.39,25.3,25.37,71400.0,15.5174,15.5542,15.4991,15.5419,71400.0
2008-12-01 11:50:00,25.35,25.37,25.25,25.35,71000.0,15.5297,15.5419,15.4684,15.5297,71000.0
2008-12-01 11:55:00,25.36,25.44,25.32,25.38,72000.0,15.5358,15.5848,15.5113,15.5481,72000.0
2008-12-01 12:00:00,25.37,25.38,25.25,25.32,102500.0,15.5419,15.5481,15.4684,15.5113,102500.0
2008-12-01 12:05:00,25.34,25.37,25.28,25.34,128100.0,15.5236,15.5419,15.4868,15.5236,128100.0
2008-12-01 12:10:00,25.35,25.46,25.35,25.45,107900.0,15.5297,15.5971,15.5297,15.5909,107900.0
2008-12-01 12:15:00,25.45,25.45,25.28,25.34,91800.0,15.5909,15.5909,15.4868,15.5236,91800.0
2008-12-01 12:20:00,25.34,25.34,25.24,25.29,121900.0,15.5236,15.5236,15.4623,15.4929,121900.0
2008-12-01 12:25:00,25.29,25.29,25.12,25.15,124600.0,15.4929,15.4929,15.3888,15.4072,124600.0
2008-12-01 12:30:00,25.15,25.24,25.11,25.24,135100.0,15.4072,15.4623,15.3827,15.4623,135100.0
2008-12-01 12:35:00,25.24,25.28,25.16,25.23,134300.0,15.4623,15.4868,15.4133,15.4562,134300.0
2008-12-01 12:40:00,25.23,25.3,25.19,25.24,134100.0,15.4562,15.4991,15.4317,15.4623,134100.0
2008-12-01 12:45:00,25.23,25.26,25.17,25.25,123100.0,15.4562,15.4746,15.4194,15.4684,123100.0
2008-12-01 12:50:00,25.26,25.29,25.16,25.24,233700.0,15.4746,15.4929,15.4133,15.4623,233700.0
2008-12-01 12:55:00,25.22,25.27,25.17,25.25,161700.0,15.45,15.4807,15.4194,15.4684,161700.0
2008-12-01 13:00:00,25.25,25.31,25.23,25.28,130100.0,15.4684,15.5052,15.4562,15.4868,130100.0
2008-12-01 13:05:00,25.27,25.31,25.23,25.26,73000.0,15.4807,15.5052,15.4562,15.4746,73000.0
2008-12-01 13:10:00,25.27,25.38,25.27,25.33,85100.0,15.4807,15.5481,15.4807,15.5174,85100.0
2008-12-01 13:15:00,25.32,25.38,25.27,25.37,97500.0,15.5113,15.5481,15.4807,15.5419,97500.0
2008-12-01 13:20:00,25.36,25.37,25.26,25.33,195900.0,15.5358,15.5419,15.4746,15.5174,195900.0
2008-12-01 13:25:00,25.32,25.38,25.29,25.36,192700.0,15.5113,15.5481,15.4929,15.5358,192700.0
2008-12-01 13:30:00,25.36,25.49,25.33,25.4,134900.0,15.5358,15.6155,15.5174,15.5603,134900.0
2008-12-01 13:35:00,25.39,25.47,25.37,25.4,147200.0,15.5542,15.6032,15.5419,15.5603,147200.0
2008-12-01 13:40:00,25.4,25.48,25.35,25.4,274900.0,15.5603,15.6093,15.5297,15.5603,274900.0
2008-12-01 13:45:00,25.4,25.47,25.34,25.4,323700.0,15.5603,15.6032,15.5236,15.5603,323700.0
2008-12-01 13:50:00,25.41,25.45,25.31,25.33,347600.0,15.5664,15.5909,15.5052,15.5174,347600.0
2008-12-01 13:55:00,25.34,25.47,25.33,25.46,240800.0,15.5236,15.6032,15.5174,15.5971,240800.0
2008-12-01 14:00:00,25.47,25.51,25.35,25.39,213000.0,15.6032,15.6277,15.5297,15.5542,213000.0
2008-12-01 14:05:00,25.39,25.4,25.19,25.37,140200.0,15.5542,15.5603,15.4317,15.5419,140200.0
2008-12-01 14:10:00,25.37,25.39,25.27,25.32,125300.0,15.5419,15.5542,15.4807,15.5113,125300.0
2008-12-01 14:15:00,25.32,25.33,25.15,25.24,147200.0,15.5113,15.5174,15.4072,15.4623,147200.0
2008-12-01 14:20:00,25.23,25.35,25.17,25.29,149700.0,15.4562,15.5297,15.4194,15.4929,149700.0
2008-12-01 14:25:00,25.3,25.41,25.29,25.38,163500.0,15.4991,15.5664,15.4929,15.5481,163500.0
2008-12-01 14:30:00,25.38,25.56,25.35,25.47,250200.0,15.5481,15.6583,15.5297,15.6032,250200.0
2008-12-01 14:35:00,25.47,25.52,25.41,25.49,233800.0,15.6032,15.6338,15.5664,15.6155,233800.0
2008-12-01 14:40:00,25.49,25.59,25.43,25.51,235400.0,15.6155,15.6767,15.5787,15.6277,235400.0
2008-12-01 14:45:00,25.51,25.65,25.51,25.52,157600.0,15.6277,15.7135,15.6277,15.6338,157600.0
2008-12-01 14:50:00,25.52,25.68,25.52,25.65,228800.0,15.6338,15.7318,15.6338,15.7135,228800.0
2008-12-01 14:55:00,25.65,25.67,25.57,25.61,180600.0,15.7135,15.7257,15.6645,15.689,180600.0
2008-12-01 15:00:00,25.6,25.67,25.44,25.48,323800.0,15.6828,15.7257,15.5848,15.6093,323800.0
2008-12-01 15:05:00,25.48,25.6,25.43,25.49,390600.0,15.6093,15.6828,15.5787,15.6155,390600.0
2008-12-01 15:10:00,25.49,25.61,25.43,25.55,254700.0,15.6155,15.689,15.5787,15.6522,254700.0
2008-12-01 15:15:00,25.55,25.61,25.47,25.48,324100.0,15.6522,15.689,15.6032,15.6093,324100.0
2008-12-01 15:20:00,25.48,25.49,25.23,25.25,452300.0,15.6093,15.6155,15.4562,15.4684,452300.0
2008-12-01 15:25:00,25.25,25.31,25.23,25.3,373400.0,15.4684,15.5052,15.4562,15.4991,373400.0
2008-12-01 15:30:00,25.3,25.33,25.07,25.09,521700.0,15.4991,15.5174,15.3582,15.3704,521700.0
2008-12-01 15:35:00,25.09,25.13,24.92,24.95,542800.0,15.3704,15.3949,15.2663,15.2846,542800.0
2008-12-01 15:40:00,24.95,25.09,24.7,24.73,708800.0,15.2846,15.3704,15.1315,15.1499,708800.0
2008-12-01 15:45:00,24.73,24.74,24.4,24.48,757600.0,15.1499,15.156,14.9477,14.9967,757600.0
2008-12-01 15:50:00,24.48,24.49,24.01,24.01,998900.0,14.9967,15.0028,14.7088,14.7088,998900.0
2008-12-01 15:55:00,24.01,24.14,23.53,23.69,2005700.0,14.7088,14.7884,14.4147,14.5128,2005700.0
2008-12-02 09:30:00,24.42,24.42,23.75,24.02,314200.0,14.96,14.96,14.5495,14.7149,314200.0
2008-12-02 09:35:00,24.02,24.03,23.75,23.86,361900.0,14.7149,14.721,14.5495,14.6169,361900.0
2008-12-02 09:40:00,23.84,23.85,23.41,23.54,262100.0,14.6046,14.6108,14.3412,14.4209,262100.0
2008-12-02 09:45:00,23.54,23.6,23.25,23.26,221000.0,14.4209,14.4576,14.2432,14.2493,221000.0
2008-12-02 09:50:00,23.26,23.55,23.25,23.33,502200.0,14.2493,14.427,14.2432,14.2922,502200.0
2008-12-02 09:55:00,23.33,23.46,23.21,23.39,246600.0,14.2922,14.3719,14.2187,14.329,246600.0
2008-12-02 10:00:00,23.39,23.56,23.28,23.56,332600.0,14.329,14.4331,14.2616,14.4331,332600.0
2008-12-02 10:05:00,23.57,23.81,23.52,23.79,339800.0,14.4392,14.5863,14.4086,14.574,339800.0
2008-12-02 10:10:00,23.79,24.25,23.75,24.02,397500.0,14.574,14.8558,14.5495,14.7149,397500.0
2008-12-02 10:15:00,24.02,24.14,23.9,24.01,260000.0,14.7149,14.7884,14.6414,14.7088,260000.0
2008-12-02 10:20:00,24.0,24.15,23.81,24.14,338200.0,14.7027,14.7946,14.5863,14.7884,338200.0
2008-12-02 10:25:00,24.13,24.16,23.93,23.95,129600.0,14.7823,14.8007,14.6598,14.672,129600.0
2008-12-02 10:30:00,23.95,24.25,23.95,24.12,136700.0,14.672,14.8558,14.672,14.7762,136700.0
2008-12-02 10:35:00,24.12,24.24,24.01,24.23,180400.0,14.7762,14.8497,14.7088,14.8436,180400.0
2008-12-02 10:40:00,24.23,24.36,24.15,24.19,208400.0,14.8436,14.9232,14.7946,14.8191,208400.0
2008-12-02 10:45:00,24.19,24.35,24.17,24.19,124100.0,14.8191,14.9171,14.8068,14.8191,124100.0
2008-12-02 10:50:00,24.19,24.2,24.02,24.08,123700.0,14.8191,14.8252,14.7149,14.7517,123700.0
2008-12-02 10:55:00,24.08,24.3,24.07,24.17,139900.0,14.7517,14.8864,14.7455,14.8068,139900.0
2008-12-02 11:00:00,24.17,24.25,24.11,24.16,92100.0,14.8068,14.8558,14.7701,14.8007,92100.0
2008-12-02 11:05:00,24.16,24.17,24.06,24.12,126200.0,14.8007,14.8068,14.7394,14.7762,126200.0
2008-12-02 11:10:00,24.12,24.17,24.02,24.03,88100.0,14.7762,14.8068,14.7149,14.721,88100.0
2008-12-02 11:15:00,24.03,24.17,24.01,24.17,123700.0,14.721,14.8068,14.7088,14.8068,123700.0
2008-12-02 11:20:00,24.17,24.24,24.12,24.21,115000.0,14.8068,14.8497,14.7762,14.8313,115000.0
2008-12-02 11:25:00,24.23,24.41,24.18,24.33,128400.0,14.8436,14.9538,14.8129,14.9048,128400.0
2008-12-02 11:30:00,24.34,24.43,24.26,24.28,128800.0,14.911,14.9661,14.8619,14.8742,128800.0
2008-12-02 11:35:00,24.27,24.34,24.25,24.28,56900.0,14.8681,14.911,14.8558,14.8742,56900.0
2008-12-02 11:40:00,24.28,24.33,24.22,24.28,109100.0,14.8742,14.9048,14.8374,14.8742,109100.0
2008-12-02 11:45:00,24.28,24.54,24.26,24.53,131000.0,14.8742,15.0335,14.8619,15.0273,131000.0
2008-12-02 11:50:00,24.52,24.64,24.47,24.61,134600.0,15.0212,15.0947,14.9906,15.0764,134600.0
2008-12-02 11:55:00,24.61,24.79,24.57,24.75,388100.0,15.0764,15.1866,15.0519,15.1621,388100.0
2008-12-02 12:00:00,24.76,24.87,24.73,24.78,479100.0,15.1682,15.2356,15.1499,15.1805,479100.0
2008-12-02 12:05:00,24.78,24.87,24.76,24.83,212700.0,15.1805,15.2356,15.1682,15.2111,212700.0
2008-12-02 12:10:00,24.83,24.86,24.8,24.83,134400.0,15.2111,15.2295,15.1928,15.2111,134400.0
2008-12-02 12:15:00,24.83,24.96,24.82,24.91,169800.0,15.2111,15.2908,15.205,15.2601,169800.0
2008-12-02 12:20:00,24.91,24.96,24.83,24.83,111900.0,15.2601,15.2908,15.2111,15.2111,111900.0
2008-12-02 12:25:00,24.84,24.96,24.83,24.89,90400.0,15.2173,15.2908,15.2111,15.2479,90400.0
2008-12-02 12:30:00,24.89,24.96,24.89,24.9,100100.0,15.2479,15.2908,15.2479,15.254,100100.0
2008-12-02 12:35:00,24.9,24.94,24.85,24.89,237200.0,15.254,15.2785,15.2234,15.2479,237200.0
2008-12-02 12:40:00,24.89,24.91,24.8,24.8,79900.0,15.2479,15.2601,15.1928,15.1928,79900.0
2008-12-02 12:45:00,24.8,24.8,24.72,24.75,137600.0,15.1928,15.1928,15.1437,15.1621,137600.0
2008-12-02 12:50:00,24.75,24.81,24.72,24.78,174000.0,15.1621,15.1989,15.1437,15.1805,174000.0
2008-12-02 12:55:00,24.77,24.87,24.75,24.83,88500.0,15.1744,15.2356,15.1621,15.2111,88500.0
2008-12-02 13:00:00,24.83,24.83,24.75,24.76,327800.0,15.2111,15.2111,15.1621,15.1682,327800.0
2008-12-02 13:05:00,24.76,24.78,24.72,24.74,109500.0,15.1682,15.1805,15.1437,15.156,109500.0
2008-12-02 13:10:00,24.73,24.86,24.73,24.86,77900.0,15.1499,15.2295,15.1499,15.2295,77900.0
2008-12-02 13:15:00,24.86,24.9,24.75,24.76,72700.0,15.2295,15.254,15.1621,15.1682,72700.0
2008-12-02 13:20:00,24.76,24.79,24.71,24.74,198700.0,15.1682,15.1866,15.1376,15.156,198700.0
2008-12-02 13:25:00,24.74,24.85,24.74,24.8,124900.0,15.156,15.2234,15.156,15.1928,124900.0
2008-12-02 13:30:00,24.79,24.81,24.48,24.53,184400.0,15.1866,15.1989,14.9967,15.0273,184400.0
2008-12-02 13:35:00,24.53,24.59,24.49,24.5,580200.0,15.0273,15.0641,15.0028,15.009,580200.0
2008-12-02 13:40:00,24.5,24.66,24.47,24.54,491300.0,15.009,15.107,14.9906,15.0335,491300.0
2008-12-02 13:45:00,24.54,24.6,24.47,24.51,470500.0,15.0335,15.0702,14.9906,15.0151,470500.0
2008-12-02 13:50:00,24.51,24.54,24.42,24.46,590500.0,15.0151,15.0335,14.96,14.9845,590500.0
2008-12-02 13:55:00,24.46,24.48,24.3,24.35,226000.0,14.9845,14.9967,14.8864,14.9171,226000.0
2008-12-02 14:00:00,24.35,24.42,24.3,24.31,361600.0,14.9171,14.96,14.8864,14.8926,361600.0
2008-12-02 14:05:00,24.31,24.34,24.07,24.2,513900.0,14.8926,14.911,14.7455,14.8252,513900.0
2008-12-02 14:10:00,24.2,24.23,24.14,24.17,325400.0,14.8252,14.8436,14.7884,14.8068,325400.0
2008-12-02 14:15:00,24.18,24.26,24.11,24.18,555800.0,14.8129,14.8619,14.7701,14.8129,555800.0
2008-12-02 14:20:00,24.19,24.24,24.13,24.21,372500.0,14.8191,14.8497,14.7823,14.8313,372500.0
2008-12-02 14:25:00,24.21,24.24,24.05,24.24,241200.0,14.8313,14.8497,14.7333,14.8497,241200.0
2008-12-02 14:30:00,24.24,24.46,24.21,24.37,194700.0,14.8497,14.9845,14.8313,14.9293,194700.0
2008-12-02 14:35:00,24.37,24.54,24.26,24.48,138500.0,14.9293,15.0335,14.8619,14.9967,138500.0
2008-12-02 14:40:00,24.48,24.62,24.47,24.53,143900.0,14.9967,15.0825,14.9906,15.0273,143900.0
2008-12-02 14:45:00,24.53,24.69,24.46,24.6,194600.0,15.0273,15.1254,14.9845,15.0702,194600.0
2008-12-02 14:50:00,24.61,24.89,24.53,24.75,293200.0,15.0764,15.2479,15.0273,15.1621,293200.0
2008-12-02 14:55:00,24.75,24.96,24.74,24.96,255900.0,15.1621,15.2908,15.156,15.2908,255900.0
2008-12-02 15:00:00,24.96,24.97,24.79,24.86,287800.0,15.2908,15.2969,15.1866,15.2295,287800.0
2008-12-02 15:05:00,24.87,24.91,24.67,24.7,506700.0,15.2356,15.2601,15.1131,15.1315,506700.0
2008-12-02 15:10:00,24.69,24.78,24.65,24.73,416600.0,15.1254,15.1805,15.1009,15.1499,416600.0
2008-12-02 15:15:00,24.72,25.13,24.72,25.1,352000.0,15.1437,15.3949,15.1437,15.3765,352000.0
2008-12-02 15:20:00,25.09,25.26,25.02,25.18,436900.0,15.3704,15.4746,15.3275,15.4255,436900.0
2008-12-02 15:25:00,25.18,25.33,25.13,25.28,413600.0,15.4255,15.5174,15.3949,15.4868,413600.0
2008-12-02 15:30:00,25.27,25.54,25.25,25.53,498300.0,15.4807,15.6461,15.4684,15.64,498300.0
2008-12-02 15:35:00,25.53,25.7,25.45,25.69,706900.0,15.64,15.7441,15.5909,15.738,706900.0
2008-12-02 15:40:00,25.7,25.8,25.56,25.71,866100.0,15.7441,15.8054,15.6583,15.7502,866100.0
2008-12-02 15:45:00,25.71,25.82,25.28,25.34,690300.0,15.7502,15.8176,15.4868,15.5236,690300.0
2008-12-02 15:50:00,25.34,25.72,25.21,25.7,878800.0,15.5236,15.7564,15.4439,15.7441,878800.0
2008-12-02 15:55:00,25.7,26.14,25.68,25.82,1994400.0,15.7441,16.0137,15.7318,15.8176,1994400.0
2008-12-03 09:30:00,24.75,24.99,24.73,24.86,290600.0,15.1621,15.3091,15.1499,15.2295,290600.0
2008-12-03 09:35:00,24.87,25.8,24.85,25.3,680800.0,15.2356,15.8054,15.2234,15.4991,680800.0
2008-12-03 09:40:00,25.32,25.56,25.21,25.48,338400.0,15.5113,15.6583,15.4439,15.6093,338400.0
2008-12-03 09:45:00,25.47,25.61,25.29,25.43,429700.0,15.6032,15.689,15.4929,15.5787,429700.0
2008-12-03 09:50:00,25.43,25.51,25.24,25.46,445600.0,15.5787,15.6277,15.4623,15.5971,445600.0
2008-12-03 09:55:00,25.46,25.54,24.8,25.48,367500.0,15.5971,15.6461,15.1928,15.6093,367500.0
2008-12-03 10:00:00,25.47,25.51,25.38,25.5,424000.0,15.6032,15.6277,15.5481,15.6216,424000.0
2008-12-03 10:05:00,25.5,25.56,25.45,25.54,311500.0,15.6216,15.6583,15.5909,15.6461,311500.0
2008-12-03 10:10:00,25.53,25.6,25.45,25.56,249500.0,15.64,15.6828,15.5909,15.6583,249500.0
2008-12-03 10:15:00,25.57,25.81,25.55,25.77,276100.0,15.6645,15.8115,15.6522,15.787,276100.0
2008-12-03 10:20:00,25.77,25.84,25.66,25.8,345200.0,15.787,15.8299,15.7196,15.8054,345200.0
2008-12-03 10:25:00,25.8,26.15,25.8,26.1,374100.0,15.8054,16.0198,15.8054,15.9891,374100.0
2008-12-03 10:30:00,26.1,26.2,25.97,26.14,277700.0,15.9891,16.0504,15.9095,16.0137,277700.0
2008-12-03 10:35:00,26.14,26.33,26.03,26.06,352500.0,16.0137,16.13,15.9463,15.9646,352500.0
2008-12-03 10:40:00,26.06,26.27,26.06,26.27,232300.0,15.9646,16.0933,15.9646,16.0933,232300.0
2008-12-03 10:45:00,26.27,26.38,26.21,26.27,272100.0,16.0933,16.1607,16.0565,16.0933,272100.0
2008-12-03 10:50:00,26.28,26.5,26.2,26.5,280600.0,16.0994,16.2342,16.0504,16.2342,280600.0
2008-12-03 10:55:00,26.49,26.64,26.37,26.57,364700.0,16.2281,16.32,16.1546,16.2771,364700.0
2008-12-03 11:00:00,26.57,26.6,26.38,26.47,256200.0,16.2771,16.2955,16.1607,16.2158,256200.0
2008-12-03 11:05:00,26.46,26.5,26.35,26.49,339600.0,16.2097,16.2342,16.1423,16.2281,339600.0
2008-12-03 11:10:00,26.51,26.81,26.49,26.8,406900.0,16.2403,16.4241,16.2281,16.418,406900.0
2008-12-03 11:15:00,26.8,26.84,26.65,26.72,273000.0,16.418,16.4425,16.3261,16.369,273000.0
2008-12-03 11:20:00,26.72,26.79,26.64,26.73,276000.0,16.369,16.4118,16.32,16.3751,276000.0
2008-12-03 11:25:00,26.73,26.82,26.5,26.57,362700.0,16.3751,16.4302,16.2342,16.2771,362700.0
2008-12-03 11:30:00,26.57,26.65,26.52,26.55,230600.0,16.2771,16.3261,16.2464,16.2648,230600.0
2008-12-03 11:35:00,26.54,26.68,26.51,26.68,202900.0,16.2587,16.3445,16.2403,16.3445,202900.0
2008-12-03 11:40:00,26.66,26.79,26.52,26.59,205600.0,16.3322,16.4118,16.2464,16.2893,205600.0
2008-12-03 11:45:00,26.58,26.65,26.54,26.63,235400.0,16.2832,16.3261,16.2587,16.3138,235400.0
2008-12-03 11:50:00,26.63,26.77,26.52,26.76,168800.0,16.3138,16.3996,16.2464,16.3935,168800.0
2008-12-03 11:55:00,26.75,26.78,26.58,26.75,152700.0,16.3873,16.4057,16.2832,16.3873,152700.0
2008-12-03 12:00:00,26.75,26.81,26.61,26.66,176400.0,16.3873,16.4241,16.3016,16.3322,176400.0
2008-12-03 12:05:00,26.68,26.69,26.41,26.43,248600.0,16.3445,16.3506,16.1791,16.1913,248600.0
2008-12-03 12:10:00,26.43,26.62,26.4,26.55,230000.0,16.1913,16.3077,16.1729,16.2648,230000.0
2008-12-03 12:15:00,26.56,26.61,26.51,26.53,222500.0,16.2709,16.3016,16.2403,16.2526,222500.0
2008-12-03 12:20:00,26.54,26.59,26.42,26.46,333000.0,16.2587,16.2893,16.1852,16.2097,333000.0
2008-12-03 12:25:00,26.46,26.57,26.46,26.5,171000.0,16.2097,16.2771,16.2097,16.2342,171000.0
2008-12-03 12:30:00,26.51,26.62,26.51,26.53,130200.0,16.2403,16.3077,16.2403,16.2526,130200.0
2008-12-03 12:35:00,26.52,26.68,26.5,26.6,144800.0,16.2464,16.3445,16.2342,16.2955,144800.0
2008-12-03 12:40:00,26.6,26.63,26.48,26.52,126800.0,16.2955,16.3138,16.2219,16.2464,126800.0
2008-12-03 12:45:00,26.53,26.62,26.5,26.53,315500.0,16.2526,16.3077,16.2342,16.2526,315500.0
2008-12-03 12:50:00,26.52,26.63,26.48,26.6,275600.0,16.2464,16.3138,16.2219,16.2955,275600.0
2008-12-03 12:55:00,26.59,26.69,26.55,26.61,150700.0,16.2893,16.3506,16.2648,16.3016,150700.0
2008-12-03 13:00:00,26.62,26.62,26.47,26.52,116900.0,16.3077,16.3077,16.2158,16.2464,116900.0
2008-12-03 13:05:00,26.51,26.55,26.45,26.5,145600.0,16.2403,16.2648,16.2036,16.2342,145600.0
2008-12-03 13:10:00,26.5,26.54,26.5,26.52,220500.0,16.2342,16.2587,16.2342,16.2464,220500.0
2008-12-03 13:15:00,26.52,26.57,26.5,26.5,81200.0,16.2464,16.2771,16.2342,16.2342,81200.0
2008-12-03 13:20:00,26.51,26.6,26.34,26.35,183200.0,16.2403,16.2955,16.1362,16.1423,183200.0
2008-12-03 13:25:00,26.34,26.35,26.2,26.3,208400.0,16.1362,16.1423,16.0504,16.1117,208400.0
2008-12-03 13:30:00,26.29,26.31,26.19,26.29,289800.0,16.1055,16.1178,16.0443,16.1055,289800.0
2008-12-03 13:35:00,26.29,26.29,26.2,26.22,171400.0,16.1055,16.1055,16.0504,16.0627,171400.0
2008-12-03 13:40:00,26.21,26.32,26.15,26.22,506500.0,16.0565,16.1239,16.0198,16.0627,506500.0
2008-12-03 13:45:00,26.21,26.28,26.15,26.27,276300.0,16.0565,16.0994,16.0198,16.0933,276300.0
2008-12-03 13:50:00,26.27,26.29,26.18,26.2,372100.0,16.0933,16.1055,16.0382,16.0504,372100.0
2008-12-03 13:55:00,26.2,26.28,26.2,26.25,164800.0,16.0504,16.0994,16.0504,16.081,164800.0
2008-12-03 14:00:00,26.25,26.48,26.2,26.42,244700.0,16.081,16.2219,16.0504,16.1852,244700.0
2008-12-03 14:05:00,26.39,26.43,26.21,26.3,258000.0,16.1668,16.1913,16.0565,16.1117,258000.0
2008-12-03 14:10:00,26.3,26.56,26.3,26.46,334600.0,16.1117,16.2709,16.1117,16.2097,334600.0
2008-12-03 14:15:00,26.43,26.63,26.37,26.58,344600.0,16.1913,16.3138,16.1546,16.2832,344600.0
2008-12-03 14:20:00,26.58,26.7,26.53,26.6,229600.0,16.2832,16.3567,16.2526,16.2955,229600.0
2008-12-03 14:25:00,26.6,26.83,26.6,26.65,254200.0,16.2955,16.4364,16.2955,16.3261,254200.0
2008-12-03 14:30:00,26.65,26.92,26.64,26.87,330100.0,16.3261,16.4915,16.32,16.4609,330100.0
2008-12-03 14:35:00,26.86,26.92,26.72,26.77,281100.0,16.4547,16.4915,16.369,16.3996,281100.0
2008-12-03 14:40:00,26.76,26.94,26.75,26.88,213000.0,16.3935,16.5037,16.3873,16.467,213000.0
2008-12-03 14:45:00,26.89,27.0,26.84,26.87,276200.0,16.4731,16.5405,16.4425,16.4609,276200.0
2008-12-03 14:50:00,26.87,27.04,26.87,27.02,304700.0,16.4609,16.565,16.4609,16.5527,304700.0
2008-12-03 14:55:00,27.02,27.02,26.93,26.95,410000.0,16.5527,16.5527,16.4976,16.5099,410000.0
2008-12-03 15:00:00,26.95,27.01,26.88,26.9,528400.0,16.5099,16.5466,16.467,16.4792,528400.0
2008-12-03 15:05:00,26.9,27.18,26.87,27.11,528200.0,16.4792,16.6508,16.4609,16.6079,528200.0
2008-12-03 15:10:00,27.13,27.19,26.95,27.05,286300.0,16.6201,16.6569,16.5099,16.5711,286300.0
2008-12-03 15:15:00,27.05,27.11,26.85,27.1,324500.0,16.5711,16.6079,16.4486,16.6018,324500.0
2008-12-03 15:20:00,27.06,27.31,27.0,27.22,462400.0,16.5773,16.7304,16.5405,16.6753,462400.0
2008-12-03 15:25:00,27.22,27.24,27.05,27.18,321900.0,16.6753,16.6875,16.5711,16.6508,321900.0
2008-12-03 15:30:00,27.18,27.41,27.07,27.36,406800.0,16.6508,16.7917,16.5834,16.761,406800.0
2008-12-03 15:35:00,27.36,27.54,27.22,27.52,666400.0,16.761,16.8713,16.6753,16.8591,666400.0
2008-12-03 15:40:00,27.52,27.75,27.51,27.68,483100.0,16.8591,17.0,16.8529,16.9571,483100.0
2008-12-03 15:45:00,27.68,27.78,27.47,27.65,596700.0,16.9571,17.0183,16.8284,16.9387,596700.0
2008-12-03 15:50:00,27.65,28.0,27.59,27.99,906700.0,16.9387,17.1531,16.9019,17.147,906700.0
2008-12-03 15:55:00,28.0,28.25,27.86,27.92,1457400.0,17.1531,17.3063,17.0673,17.1041,1457400.0
2008-12-04 09:30:00,27.17,27.54,27.11,27.45,278000.0,16.6446,16.8713,16.6079,16.8162,278000.0
2008-12-04 09:35:00,27.44,27.83,27.41,27.68,402400.0,16.81,17.049,16.7917,16.9571,402400.0
2008-12-04 09:40:00,27.68,27.9,27.58,27.61,280000.0,16.9571,17.0918,16.8958,16.9142,280000.0
2008-12-04 09:45:00,27.62,27.76,27.55,27.66,320900.0,16.9203,17.0061,16.8774,16.9448,320900.0
2008-12-04 09:50:00,27.67,27.71,27.42,27.51,398500.0,16.9509,16.9754,16.7978,16.8529,398500.0
2008-12-04 09:55:00,27.51,27.72,27.47,27.49,295200.0,16.8529,16.9816,16.8284,16.8407,295200.0
2008-12-04 10:00:00,27.49,27.75,27.39,27.59,256500.0,16.8407,17.0,16.7794,16.9019,256500.0
2008-12-04 10:05:00,27.58,27.69,27.35,27.43,238500.0,16.8958,16.9632,16.7549,16.8039,238500.0
2008-12-04 10:10:00,27.44,27.53,27.27,27.31,186700.0,16.81,16.8652,16.7059,16.7304,186700.0
2008-12-04 10:15:00,27.32,27.58,27.31,27.51,232800.0,16.7365,16.8958,16.7304,16.8529,232800.0
2008-12-04 10:20:00,27.52,27.92,27.47,27.9,304300.0,16.8591,17.1041,16.8284,17.0918,304300.0
2008-12-04 10:25:00,27.9,27.98,27.85,27.85,262400.0,17.0918,17.1409,17.0612,17.0612,262400.0
2008-12-04 10:30:00,27.85,27.92,27.73,27.89,330700.0,17.0612,17.1041,16.9877,17.0857,330700.0
2008-12-04 10:35:00,27.9,28.18,27.89,28.15,284200.0,17.0918,17.2634,17.0857,17.245,284200.0
2008-12-04 10:40:00,28.15,28.27,28.09,28.09,208400.0,17.245,17.3185,17.2082,17.2082,208400.0
2008-12-04 10:45:00,28.09,28.15,27.94,27.99,221200.0,17.2082,17.245,17.1164,17.147,221200.0
2008-12-04 10:50:00,27.98,28.19,27.94,28.13,245600.0,17.1409,17.2695,17.1164,17.2327,245600.0
2008-12-04 10:55:00,28.13,28.2,28.06,28.18,196300.0,17.2327,17.2756,17.1899,17.2634,196300.0
2008-12-04 11:00:00,28.19,28.42,28.16,28.41,238200.0,17.2695,17.4104,17.2511,17.4043,238200.0
2008-12-04 11:05:00,28.39,28.45,28.21,28.23,287700.0,17.392,17.4288,17.2818,17.294,287700.0
2008-12-04 11:10:00,28.23,28.23,28.07,28.15,128300.0,17.294,17.294,17.196,17.245,128300.0
2008-12-04 11:15:00,28.14,28.3,28.14,28.17,139700.0,17.2389,17.3369,17.2389,17.2573,139700.0
2008-12-04 11:20:00,28.17,28.27,28.11,28.22,180000.0,17.2573,17.3185,17.2205,17.2879,180000.0
2008-12-04 11:25:00,28.22,28.31,28.15,28.28,122700.0,17.2879,17.343,17.245,17.3246,122700.0
2008-12-04 11:30:00,28.28,28.28,28.04,28.08,114900.0,17.3246,17.3246,17.1776,17.2021,114900.0
2008-12-04 11:35:00,28.07,28.07,27.89,27.94,161100.0,17.196,17.196,17.0857,17.1164,161100.0
2008-12-04 11:40:00,27.93,27.98,27.64,27.65,134400.0,17.1102,17.1409,16.9326,16.9387,134400.0
2008-12-04 11:45:00,27.64,27.87,27.63,27.8,149400.0,16.9326,17.0735,16.9264,17.0306,149400.0
2008-12-04 11:50:00,27.8,27.86,27.7,27.86,107900.0,17.0306,17.0673,16.9693,17.0673,107900.0
2008-12-04 11:55:00,27.86,28.02,27.84,27.89,178000.0,17.0673,17.1654,17.0551,17.0857,178000.0
2008-12-04 12:00:00,27.88,27.93,27.64,27.69,141800.0,17.0796,17.1102,16.9326,16.9632,141800.0
2008-12-04 12:05:00,27.69,27.76,27.61,27.75,95400.0,16.9632,17.0061,16.9142,17.0,95400.0
2008-12-04 12:10:00,27.74,27.77,27.58,27.59,77600.0,16.9938,17.0122,16.8958,16.9019,77600.0
2008-12-04 12:15:00,27.59,27.74,27.55,27.57,131000.0,16.9019,16.9938,16.8774,16.8897,131000.0
2008-12-04 12:20:00,27.57,27.75,27.52,27.74,171900.0,16.8897,17.0,16.8591,16.9938,171900.0
2008-12-04 12:25:00,27.74,27.8,27.63,27.77,178600.0,16.9938,17.0306,16.9264,17.0122,178600.0
2008-12-04 12:30:00,27.78,27.87,27.72,27.87,115100.0,17.0183,17.0735,16.9816,17.0735,115100.0
2008-12-04 12:35:00,27.87,27.9,27.75,27.87,151900.0,17.0735,17.0918,17.0,17.0735,151900.0
2008-12-04 12:40:00,27.86,28.07,27.83,28.05,129700.0,17.0673,17.196,17.049,17.1837,129700.0
2008-12-04 12:45:00,28.05,28.08,27.93,28.0,110500.0,17.1837,17.2021,17.1102,17.1531,110500.0
2008-12-04 12:50:00,28.02,28.07,27.89,27.99,111700.0,17.1654,17.196,17.0857,17.147,111700.0
2008-12-04 12:55:00,27.97,28.06,27.96,28.03,87500.0,17.1347,17.1899,17.1286,17.1715,87500.0
2008-12-04 13:00:00,28.01,28.02,27.9,27.94,120500.0,17.1592,17.1654,17.0918,17.1164,120500.0
2008-12-04 13:05:00,27.94,28.05,27.89,27.89,117400.0,17.1164,17.1837,17.0857,17.0857,117400.0
2008-12-04 13:10:00,27.89,27.94,27.75,27.8,110100.0,17.0857,17.1164,17.0,17.0306,110100.0
2008-12-04 13:15:00,27.8,27.83,27.72,27.72,114700.0,17.0306,17.049,16.9816,16.9816,114700.0
2008-12-04 13:20:00,27.72,27.82,27.68,27.78,111200.0,16.9816,17.0428,16.9571,17.0183,111200.0
2008-12-04 13:25:00,27.79,27.81,27.59,27.59,114600.0,17.0245,17.0367,16.9019,16.9019,114600.0
2008-12-04 13:30:00,27.59,27.72,27.57,27.68,98200.0,16.9019,16.9816,16.8897,16.9571,98200.0
2008-12-04 13:35:00,27.69,27.83,27.68,27.78,91500.0,16.9632,17.049,16.9571,17.0183,91500.0
2008-12-04 13:40:00,27.77,27.79,27.64,27.67,114600.0,17.0122,17.0245,16.9326,16.9509,114600.0
2008-12-04 13:45:00,27.68,27.86,27.63,27.82,126000.0,16.9571,17.0673,16.9264,17.0428,126000.0
2008-12-04 13:50:00,27.82,28.0,27.78,27.92,161800.0,17.0428,17.1531,17.0183,17.1041,161800.0
2008-12-04 13:55:00,27.92,27.96,27.89,27.94,123100.0,17.1041,17.1286,17.0857,17.1164,123100.0
2008-12-04 14:00:00,27.93,28.09,27.9,28.08,141700.0,17.1102,17.2082,17.0918,17.2021,141700.0
2008-12-04 14:05:00,28.08,28.23,28.03,28.2,201000.0,17.2021,17.294,17.1715,17.2756,201000.0
2008-12-04 14:10:00,28.21,28.29,28.16,28.24,198500.0,17.2818,17.3308,17.2511,17.3001,198500.0
2008-12-04 14:15:00,28.25,28.25,28.07,28.07,192900.0,17.3063,17.3063,17.196,17.196,192900.0
2008-12-04 14:20:00,28.07,28.23,28.05,28.18,161800.0,17.196,17.294,17.1837,17.2634,161800.0
2008-12-04 14:25:00,28.17,28.21,28.05,28.16,223100.0,17.2573,17.2818,17.1837,17.2511,223100.0
2008-12-04 14:30:00,28.17,28.43,28.15,28.34,217700.0,17.2573,17.4165,17.245,17.3614,217700.0
2008-12-04 14:35:00,28.33,28.59,28.33,28.46,421300.0,17.3553,17.5145,17.3553,17.4349,421300.0
2008-12-04 14:40:00,28.46,28.48,28.16,28.16,126600.0,17.4349,17.4472,17.2511,17.2511,126600.0
2008-12-04 14:45:00,28.16,28.18,27.9,28.04,205900.0,17.2511,17.2634,17.0918,17.1776,205900.0
2008-12-04 14:50:00,28.02,28.05,27.92,27.97,122700.0,17.1654,17.1837,17.1041,17.1347,122700.0
2008-12-04 14:55:00,27.98,28.09,27.86,27.87,121700.0,17.1409,17.2082,17.0673,17.0735,121700.0
2008-12-04 15:00:00,27.86,27.93,27.5,27.51,176300.0,17.0673,17.1102,16.8468,16.8529,176300.0
2008-12-04 15:05:00,27.5,27.51,27.18,27.28,477100.0,16.8468,16.8529,16.6508,16.712,477100.0
2008-12-04 15:10:00,27.29,27.46,26.93,26.95,313300.0,16.7182,16.8223,16.4976,16.5099,313300.0
2008-12-04 15:15:00,26.95,27.14,26.73,27.0,309700.0,16.5099,16.6263,16.3751,16.5405,309700.0
2008-12-04 15:20:00,27.0,27.05,26.75,26.91,350700.0,16.5405,16.5711,16.3873,16.4854,350700.0
2008-12-04 15:25:00,26.92,27.13,26.78,26.78,348000.0,16.4915,16.6201,16.4057,16.4057,348000.0
2008-12-04 15:30:00,26.78,26.89,26.61,26.75,380200.0,16.4057,16.4731,16.3016,16.3873,380200.0
2008-12-04 15:35:00,26.73,26.78,26.51,26.51,453900.0,16.3751,16.4057,16.2403,16.2403,453900.0
2008-12-04 15:40:00,26.51,26.73,26.4,26.55,596400.0,16.2403,16.3751,16.1729,16.2648,596400.0
2008-12-04 15:45:00,26.55,26.73,26.41,26.59,536200.0,16.2648,16.3751,16.1791,16.2893,536200.0
2008-12-04 15:50:00,26.59,26.88,26.49,26.62,845000.0,16.2893,16.467,16.2281,16.3077,845000.0
2008-12-04 15:55:00,26.61,27.08,26.57,26.9,921200.0,16.3016,16.5895,16.2771,16.4792,921200.0
2008-12-05 09:30:00,26.34,26.74,26.04,26.74,361700.0,16.1362,16.3812,15.9524,16.3812,361700.0
2008-12-05 09:35:00,26.72,27.4,26.57,27.36,321200.0,16.369,16.7855,16.2771,16.761,321200.0
2008-12-05 09:40:00,27.37,27.58,27.09,27.19,334100.0,16.7672,16.8958,16.5956,16.6569,334100.0
2008-12-05 09:45:00,27.17,27.28,26.88,26.91,314900.0,16.6446,16.712,16.467,16.4854,314900.0
2008-12-05 09:50:00,26.9,27.31,26.9,27.1,240900.0,16.4792,16.7304,16.4792,16.6018,240900.0
2008-12-05 09:55:00,27.09,27.14,26.84,26.85,189700.0,16.5956,16.6263,16.4425,16.4486,189700.0
2008-12-05 10:00:00,26.84,26.89,26.7,26.8,191900.0,16.4425,16.4731,16.3567,16.418,191900.0
2008-12-05 10:05:00,26.81,27.03,26.81,26.94,190900.0,16.4241,16.5589,16.4241,16.5037,190900.0
2008-12-05 10:10:00,26.94,26.95,26.7,26.73,221000.0,16.5037,16.5099,16.3567,16.3751,221000.0
2008-12-05 10:15:00,26.72,26.96,26.69,26.86,150200.0,16.369,16.516,16.3506,16.4547,150200.0
2008-12-05 10:20:00,26.85,26.88,26.61,26.77,213300.0,16.4486,16.467,16.3016,16.3996,213300.0
2008-12-05 10:25:00,26.76,27.03,26.71,26.96,162400.0,16.3935,16.5589,16.3628,16.516,162400.0
2008-12-05 10:30:00,26.92,27.16,26.87,27.09,158300.0,16.4915,16.6385,16.4609,16.5956,158300.0
2008-12-05 10:35:00,27.09,27.16,26.97,27.09,149300.0,16.5956,16.6385,16.5221,16.5956,149300.0
2008-12-05 10:40:00,27.09,27.09,26.86,26.94,152000.0,16.5956,16.5956,16.4547,16.5037,152000.0
2008-12-05 10:45:00,26.93,27.29,26.85,27.27,169500.0,16.4976,16.7182,16.4486,16.7059,169500.0
2008-12-05 10:50:00,27.27,27.48,27.18,27.42,200500.0,16.7059,16.8345,16.6508,16.7978,200500.0
2008-12-05 10:55:00,27.41,27.52,27.39,27.43,120300.0,16.7917,16.8591,16.7794,16.8039,120300.0
2008-12-05 11:00:00,27.42,27.48,27.32,27.36,168900.0,16.7978,16.8345,16.7365,16.761,168900.0
2008-12-05 11:05:00,27.36,27.41,27.29,27.35,148000.0,16.761,16.7917,16.7182,16.7549,148000.0
2008-12-05 11:10:00,27.35,27.4,27.28,27.34,147300.0,16.7549,16.7855,16.712,16.7488,147300.0
2008-12-05 11:15:00,27.34,27.39,27.16,27.25,175700.0,16.7488,16.7794,16.6385,16.6936,175700.0
2008-12-05 11:20:00,27.23,27.28,27.09,27.1,113300.0,16.6814,16.712,16.5956,16.6018,113300.0
2008-12-05 11:25:00,27.1,27.18,27.07,27.11,86300.0,16.6018,16.6508,16.5834,16.6079,86300.0
2008-12-05 11:30:00,27.11,27.2,26.92,27.19,150500.0,16.6079,16.663,16.4915,16.6569,150500.0
2008-12-05 11:35:00,27.19,27.27,27.09,27.25,120800.0,16.6569,16.7059,16.5956,16.6936,120800.0
2008-12-05 11:40:00,27.26,27.32,27.18,27.31,189200.0,16.6998,16.7365,16.6508,16.7304,189200.0
2008-12-05 11:45:00,27.32,27.41,27.28,27.31,175100.0,16.7365,16.7917,16.712,16.7304,175100.0
2008-12-05 11:50:00,27.31,27.55,27.3,27.55,172300.0,16.7304,16.8774,16.7243,16.8774,172300.0
2008-12-05 11:55:00,27.54,27.55,27.31,27.37,99800.0,16.8713,16.8774,16.7304,16.7672,99800.0
2008-12-05 12:00:00,27.38,27.58,27.38,27.46,134700.0,16.7733,16.8958,16.7733,16.8223,134700.0
2008-12-05 12:05:00,27.45,27.65,27.41,27.62,125500.0,16.8162,16.9387,16.7917,16.9203,125500.0
2008-12-05 12:10:00,27.62,27.64,27.55,27.6,81300.0,16.9203,16.9326,16.8774,16.9081,81300.0
2008-12-05 12:15:00,27.6,27.61,27.43,27.51,105400.0,16.9081,16.9142,16.8039,16.8529,105400.0
2008-12-05 12:20:00,27.51,27.7,27.48,27.59,123000.0,16.8529,16.9693,16.8345,16.9019,123000.0
2008-12-05 12:25:00,27.58,27.7,27.57,27.67,90900.0,16.8958,16.9693,16.8897,16.9509,90900.0
2008-12-05 12:30:00,27.65,27.66,27.33,27.34,104900.0,16.9387,16.9448,16.7427,16.7488,104900.0
2008-12-05 12:35:00,27.33,27.45,27.33,27.41,107500.0,16.7427,16.8162,16.7427,16.7917,107500.0
2008-12-05 12:40:00,27.41,27.41,27.21,27.29,160200.0,16.7917,16.7917,16.6691,16.7182,160200.0
2008-12-05 12:45:00,27.29,27.33,27.2,27.26,140500.0,16.7182,16.7427,16.663,16.6998,140500.0
2008-12-05 12:50:00,27.26,27.32,27.2,27.28,125400.0,16.6998,16.7365,16.663,16.712,125400.0
2008-12-05 12:55:00,27.27,27.31,27.17,27.28,100600.0,16.7059,16.7304,16.6446,16.712,100600.0
2008-12-05 13:00:00,27.29,27.42,27.27,27.33,115000.0,16.7182,16.7978,16.7059,16.7427,115000.0
2008-12-05 13:05:00,27.34,27.46,27.32,27.38,103200.0,16.7488,16.8223,16.7365,16.7733,103200.0
2008-12-05 13:10:00,27.38,27.52,27.37,27.47,142700.0,16.7733,16.8591,16.7672,16.8284,142700.0
2008-12-05 13:15:00,27.47,27.55,27.33,27.35,117400.0,16.8284,16.8774,16.7427,16.7549,117400.0
2008-12-05 13:20:00,27.36,27.51,27.35,27.43,148200.0,16.761,16.8529,16.7549,16.8039,148200.0
2008-12-05 13:25:00,27.45,27.52,27.38,27.4,88800.0,16.8162,16.8591,16.7733,16.7855,88800.0
2008-12-05 13:30:00,27.4,27.53,27.39,27.43,135800.0,16.7855,16.8652,16.7794,16.8039,135800.0
2008-12-05 13:35:00,27.45,27.52,27.41,27.49,192900.0,16.8162,16.8591,16.7917,16.8407,192900.0
2008-12-05 13:40:00,27.47,27.6,27.41,27.59,151000.0,16.8284,16.9081,16.7917,16.9019,151000.0
2008-12-05 13:45:00,27.6,27.71,27.52,27.59,157100.0,16.9081,16.9754,16.8591,16.9019,157100.0
2008-12-05 13:50:00,27.59,27.7,27.42,27.44,231600.0,16.9019,16.9693,16.7978,16.81,231600.0
2008-12-05 13:55:00,27.46,27.56,27.36,27.36,229600.0,16.8223,16.8836,16.761,16.761,229600.0
2008-12-05 14:00:00,27.37,27.48,27.26,27.29,158900.0,16.7672,16.8345,16.6998,16.7182,158900.0
2008-12-05 14:05:00,27.28,27.36,26.97,27.02,282700.0,16.712,16.761,16.5221,16.5527,282700.0
2008-12-05 14:10:00,27.02,27.19,27.0,27.17,142600.0,16.5527,16.6569,16.5405,16.6446,142600.0
2008-12-05 14:15:00,27.19,27.26,27.15,27.24,260600.0,16.6569,16.6998,16.6324,16.6875,260600.0
2008-12-05 14:20:00,27.25,27.5,27.21,27.47,214700.0,16.6936,16.8468,16.6691,16.8284,214700.0
2008-12-05 14:25:00,27.48,27.58,27.45,27.49,175000.0,16.8345,16.8958,16.8162,16.8407,175000.0
2008-12-05 14:30:00,27.5,27.58,27.42,27.56,171800.0,16.8468,16.8958,16.7978,16.8836,171800.0
2008-12-05 14:35:00,27.56,27.71,27.52,27.71,195600.0,16.8836,16.9754,16.8591,16.9754,195600.0
2008-12-05 14:40:00,27.72,27.9,27.69,27.8,172800.0,16.9816,17.0918,16.9632,17.0306,172800.0
2008-12-05 14:45:00,27.8,28.21,27.8,28.14,337700.0,17.0306,17.2818,17.0306,17.2389,337700.0
2008-12-05 14:50:00,28.15,28.22,27.95,28.12,414400.0,17.245,17.2879,17.1225,17.2266,414400.0
2008-12-05 14:55:00,28.13,28.35,28.1,28.29,259700.0,17.2327,17.3675,17.2144,17.3308,259700.0
2008-12-05 15:00:00,28.3,28.4,28.01,28.08,298200.0,17.3369,17.3982,17.1592,17.2021,298200.0
2008-12-05 15:05:00,28.09,28.24,27.94,28.09,369800.0,17.2082,17.3001,17.1164,17.2082,369800.0
2008-12-05 15:10:00,28.09,28.22,28.02,28.16,377800.0,17.2082,17.2879,17.1654,17.2511,377800.0
2008-12-05 15:15:00,28.17,28.62,28.16,28.46,422900.0,17.2573,17.5329,17.2511,17.4349,422900.0
2008-12-05 15:20:00,28.47,28.55,28.35,28.44,446900.0,17.441,17.49,17.3675,17.4227,446900.0
2008-12-05 15:25:00,28.44,28.54,28.4,28.49,301900.0,17.4227,17.4839,17.3982,17.4533,301900.0
2008-12-05 15:30:00,28.48,28.73,28.47,28.68,407200.0,17.4472,17.6003,17.441,17.5697,407200.0
2008-12-05 15:35:00,28.67,28.81,28.58,28.79,624200.0,17.5636,17.6493,17.5084,17.6371,624200.0
2008-12-05 15:40:00,28.79,28.87,28.58,28.7,817500.0,17.6371,17.6861,17.5084,17.5819,817500.0
2008-12-05 15:45:00,28.69,28.91,28.67,28.87,781100.0,17.5758,17.7106,17.5636,17.6861,781100.0
2008-12-05 15:50:00,28.86,28.87,28.53,28.71,841000.0,17.68,17.6861,17.4778,17.5881,841000.0
2008-12-05 15:55:00,28.71,29.16,28.7,28.89,1490000.0,17.5881,17.8637,17.5819,17.6983,1490000.0
2008-12-08 09:30:00,29.49,29.49,28.98,29.2,363500.0,18.0659,18.0659,17.7535,17.8882,363500.0
2008-12-08 09:35:00,29.22,29.3,28.99,29.21,500800.0,17.9005,17.9495,17.7596,17.8944,500800.0
2008-12-08 09:40:00,29.21,29.45,29.17,29.43,249000.0,17.8944,18.0414,17.8699,18.0291,249000.0
2008-12-08 09:45:00,29.42,29.64,29.14,29.17,463500.0,18.023,18.1578,17.8515,17.8699,463500.0
2008-12-08 09:50:00,29.16,29.22,29.03,29.07,340800.0,17.8637,17.9005,17.7841,17.8086,340800.0
2008-12-08 09:55:00,29.07,29.13,29.0,29.07,229500.0,17.8086,17.8454,17.7657,17.8086,229500.0
2008-12-08 10:00:00,29.07,29.09,28.83,28.95,244800.0,17.8086,17.8209,17.6616,17.7351,244800.0
2008-12-08 10:05:00,28.94,29.19,28.93,29.17,350200.0,17.729,17.8821,17.7228,17.8699,350200.0
2008-12-08 10:10:00,29.16,29.18,29.0,29.02,313200.0,17.8637,17.876,17.7657,17.778,313200.0
2008-12-08 10:15:00,29.0,29.04,28.88,28.93,216000.0,17.7657,17.7902,17.6922,17.7228,216000.0
2008-12-08 10:20:00,28.95,29.19,28.9,29.18,197800.0,17.7351,17.8821,17.7045,17.876,197800.0
2008-12-08 10:25:00,29.19,29.3,29.17,29.27,273900.0,17.8821,17.9495,17.8699,17.9311,273900.0
2008-12-08 10:30:00,29.27,29.43,29.23,29.4,295800.0,17.9311,18.0291,17.9066,18.0108,295800.0
2008-12-08 10:35:00,29.4,29.47,29.31,29.43,182100.0,18.0108,18.0536,17.9556,18.0291,182100.0
2008-12-08 10:40:00,29.43,29.46,29.28,29.33,222500.0,18.0291,18.0475,17.9372,17.9679,222500.0
2008-12-08 10:45:00,29.34,29.43,29.18,29.18,222600.0,17.974,18.0291,17.876,17.876,222600.0
2008-12-08 10:50:00,29.2,29.24,29.01,29.02,163800.0,17.8882,17.9127,17.7718,17.778,163800.0
2008-12-08 10:55:00,29.03,29.09,28.93,29.05,211300.0,17.7841,17.8209,17.7228,17.7963,211300.0
2008-12-08 11:00:00,29.05,29.2,29.04,29.13,171600.0,17.7963,17.8882,17.7902,17.8454,171600.0
2008-12-08 11:05:00,29.13,29.15,28.97,29.03,203000.0,17.8454,17.8576,17.7473,17.7841,203000.0
2008-12-08 11:10:00,29.03,29.14,28.99,29.05,181000.0,17.7841,17.8515,17.7596,17.7963,181000.0
2008-12-08 11:15:00,29.06,29.15,29.01,29.08,143900.0,17.8025,17.8576,17.7718,17.8147,143900.0
2008-12-08 11:20:00,29.08,29.14,29.01,29.01,132200.0,17.8147,17.8515,17.7718,17.7718,132200.0
2008-12-08 11:25:00,29.02,29.07,28.97,29.0,118900.0,17.778,17.8086,17.7473,17.7657,118900.0
2008-12-08 11:30:00,29.0,29.02,28.95,28.98,134700.0,17.7657,17.778,17.7351,17.7535,134700.0
2008-12-08 11:35:00,28.98,28.99,28.82,28.89,173400.0,17.7535,17.7596,17.6554,17.6983,173400.0
2008-12-08 11:40:00,28.88,28.95,28.84,28.84,115100.0,17.6922,17.7351,17.6677,17.6677,115100.0
2008-12-08 11:45:00,28.86,28.89,28.8,28.85,112700.0,17.68,17.6983,17.6432,17.6738,112700.0
2008-12-08 11:50:00,28.86,28.87,28.52,28.61,168900.0,17.68,17.6861,17.4717,17.5268,168900.0
2008-12-08 11:55:00,28.61,28.68,28.56,28.62,101000.0,17.5268,17.5697,17.4962,17.5329,101000.0
2008-12-08 12:00:00,28.62,28.77,28.61,28.74,99600.0,17.5329,17.6248,17.5268,17.6064,99600.0
2008-12-08 12:05:00,28.74,28.81,28.66,28.7,87400.0,17.6064,17.6493,17.5574,17.5819,87400.0
2008-12-08 12:10:00,28.7,28.75,28.64,28.72,86000.0,17.5819,17.6126,17.5452,17.5942,86000.0
2008-12-08 12:15:00,28.72,29.0,28.72,28.94,92900.0,17.5942,17.7657,17.5942,17.729,92900.0
2008-12-08 12:20:00,28.94,29.0,28.91,28.97,89700.0,17.729,17.7657,17.7106,17.7473,89700.0
2008-12-08 12:25:00,28.97,29.0,28.95,28.99,69500.0,17.7473,17.7657,17.7351,17.7596,69500.0
2008-12-08 12:30:00,28.99,29.0,28.94,28.95,80500.0,17.7596,17.7657,17.729,17.7351,80500.0
2008-12-08 12:35:00,28.96,28.99,28.9,28.94,95300.0,17.7412,17.7596,17.7045,17.729,95300.0
2008-12-08 12:40:00,28.94,28.98,28.89,28.96,86100.0,17.729,17.7535,17.6983,17.7412,86100.0
2008-12-08 12:45:00,28.95,29.04,28.94,28.95,154100.0,17.7351,17.7902,17.729,17.7351,154100.0
2008-12-08 12:50:00,28.94,29.01,28.75,28.75,103300.0,17.729,17.7718,17.6126,17.6126,103300.0
2008-12-08 12:55:00,28.76,28.91,28.73,28.83,80600.0,17.6187,17.7106,17.6003,17.6616,80600.0
2008-12-08 13:00:00,28.84,29.0,28.84,29.0,71400.0,17.6677,17.7657,17.6677,17.7657,71400.0
2008-12-08 13:05:00,29.0,29.0,28.87,28.99,100200.0,17.7657,17.7657,17.6861,17.7596,100200.0
2008-12-08 13:10:00,28.98,29.05,28.91,28.95,117900.0,17.7535,17.7963,17.7106,17.7351,117900.0
2008-12-08 13:15:00,28.95,28.95,28.78,28.81,135000.0,17.7351,17.7351,17.6309,17.6493,135000.0
2008-12-08 13:20:00,28.81,28.83,28.68,28.69,175700.0,17.6493,17.6616,17.5697,17.5758,175700.0
2008-12-08 13:25:00,28.7,28.84,28.7,28.71,152300.0,17.5819,17.6677,17.5819,17.5881,152300.0
2008-12-08 13:30:00,28.72,28.72,28.48,28.64,197000.0,17.5942,17.5942,17.4472,17.5452,197000.0
2008-12-08 13:35:00,28.64,28.76,28.61,28.73,167600.0,17.5452,17.6187,17.5268,17.6003,167600.0
2008-12-08 13:40:00,28.74,28.87,28.7,28.8,148300.0,17.6064,17.6861,17.5819,17.6432,148300.0
2008-12-08 13:45:00,28.81,28.85,28.72,28.75,112800.0,17.6493,17.6738,17.5942,17.6126,112800.0
2008-12-08 13:50:00,28.76,28.85,28.72,28.76,158900.0,17.6187,17.6738,17.5942,17.6187,158900.0
2008-12-08 13:55:00,28.77,28.89,28.69,28.87,181200.0,17.6248,17.6983,17.5758,17.6861,181200.0
2008-12-08 14:00:00,28.87,28.89,28.76,28.85,137900.0,17.6861,17.6983,17.6187,17.6738,137900.0
2008-12-08 14:05:00,28.86,29.0,28.86,28.98,132400.0,17.68,17.7657,17.68,17.7535,132400.0
2008-12-08 14:10:00,28.99,29.05,28.97,29.02,291800.0,17.7596,17.7963,17.7473,17.778,291800.0
2008-12-08 14:15:00,29.02,29.08,28.97,29.02,122800.0,17.778,17.8147,17.7473,17.778,122800.0
2008-12-08 14:20:00,29.03,29.2,29.03,29.2,124400.0,17.7841,17.8882,17.7841,17.8882,124400.0
2008-12-08 14:25:00,29.21,29.29,29.07,29.16,131700.0,17.8944,17.9434,17.8086,17.8637,131700.0
2008-12-08 14:30:00,29.18,29.22,29.07,29.15,151400.0,17.876,17.9005,17.8086,17.8576,151400.0
2008-12-08 14:35:00,29.14,29.26,29.1,29.2,103500.0,17.8515,17.925,17.827,17.8882,103500.0
2008-12-08 14:40:00,29.23,29.38,29.18,29.32,108100.0,17.9066,17.9985,17.876,17.9618,108100.0
2008-12-08 14:45:00,29.33,29.6,29.26,29.53,291800.0,17.9679,18.1333,17.925,18.0904,291800.0
2008-12-08 14:50:00,29.51,29.58,29.46,29.53,227800.0,18.0781,18.121,18.0475,18.0904,227800.0
2008-12-08 14:55:00,29.53,29.7,29.5,29.68,259100.0,18.0904,18.1945,18.072,18.1823,259100.0
2008-12-08 15:00:00,29.68,29.73,29.52,29.64,289200.0,18.1823,18.2129,18.0843,18.1578,289200.0
2008-12-08 15:05:00,29.63,29.65,29.49,29.63,242100.0,18.1517,18.1639,18.0659,18.1517,242100.0
2008-12-08 15:10:00,29.62,29.9,29.62,29.74,327800.0,18.1455,18.3171,18.1455,18.2191,327800.0
2008-12-08 15:15:00,29.74,29.8,29.61,29.63,235700.0,18.2191,18.2558,18.1394,18.1517,235700.0
2008-12-08 15:20:00,29.64,29.78,29.49,29.54,270100.0,18.1578,18.2436,18.0659,18.0965,270100.0
2008-12-08 15:25:00,29.54,29.66,29.52,29.66,239500.0,18.0965,18.17,18.0843,18.17,239500.0
2008-12-08 15:30:00,29.65,29.8,29.63,29.7,318400.0,18.1639,18.2558,18.1517,18.1945,318400.0
2008-12-08 15:35:00,29.7,29.71,29.44,29.46,412500.0,18.1945,18.2007,18.0353,18.0475,412500.0
2008-12-08 15:40:00,29.45,29.6,29.4,29.55,582200.0,18.0414,18.1333,18.0108,18.1027,582200.0
2008-12-08 15:45:00,29.57,29.58,29.02,29.16,630700.0,18.1149,18.121,17.778,17.8637,630700.0
2008-12-08 15:50:00,29.17,29.59,29.17,29.52,498600.0,17.8699,18.1272,17.8699,18.0843,498600.0
2008-12-08 15:55:00,29.51,29.67,29.34,29.46,911000.0,18.0781,18.1762,17.974,18.0475,911000.0
2008-12-09 09:30:00,28.93,29.22,28.52,28.66,286300.0,17.7228,17.9005,17.4717,17.5574,286300.0
2008-12-09 09:35:00,28.68,28.71,28.21,28.21,265900.0,17.5697,17.5881,17.2818,17.2818,265900.0
2008-12-09 09:40:00,28.22,28.55,28.15,28.52,272100.0,17.2879,17.49,17.245,17.4717,272100.0
2008-12-09 09:45:00,28.53,28.75,28.5,28.66,235300.0,17.4778,17.6126,17.4594,17.5574,235300.0
2008-12-09 09:50:00,28.66,28.7,28.29,28.35,227700.0,17.5574,17.5819,17.3308,17.3675,227700.0
2008-12-09 09:55:00,28.37,28.5,28.35,28.42,246200.0,17.3798,17.4594,17.3675,17.4104,246200.0
2008-12-09 10:00:00,28.42,28.6,28.42,28.52,272100.0,17.4104,17.5207,17.4104,17.4717,272100.0
2008-12-09 10:05:00,28.51,28.62,28.37,28.55,300400.0,17.4655,17.5329,17.3798,17.49,300400.0
2008-12-09 10:10:00,28.55,28.8,28.55,28.78,197200.0,17.49,17.6432,17.49,17.6309,197200.0
2008-12-09 10:15:00,28.77,28.91,28.71,28.8,229800.0,17.6248,17.7106,17.5881,17.6432,229800.0
2008-12-09 10:20:00,28.79,28.81,28.64,28.78,331700.0,17.6371,17.6493,17.5452,17.6309,331700.0
2008-12-09 10:25:00,28.8,28.93,28.62,28.65,235400.0,17.6432,17.7228,17.5329,17.5513,235400.0
2008-12-09 10:30:00,28.63,28.8,28.61,28.76,192100.0,17.5391,17.6432,17.5268,17.6187,192100.0
2008-12-09 10:35:00,28.75,28.89,28.67,28.69,172000.0,17.6126,17.6983,17.5636,17.5758,172000.0
2008-12-09 10:40:00,28.7,28.74,28.57,28.61,294900.0,17.5819,17.6064,17.5023,17.5268,294900.0
2008-12-09 10:45:00,28.62,28.68,28.46,28.49,156500.0,17.5329,17.5697,17.4349,17.4533,156500.0
2008-12-09 10:50:00,28.49,28.57,28.38,28.46,185700.0,17.4533,17.5023,17.3859,17.4349,185700.0
2008-12-09 10:55:00,28.48,28.61,28.43,28.61,137700.0,17.4472,17.5268,17.4165,17.5268,137700.0
2008-12-09 11:00:00,28.6,28.71,28.46,28.48,135400.0,17.5207,17.5881,17.4349,17.4472,135400.0
2008-12-09 11:05:00,28.48,28.55,28.4,28.48,151600.0,17.4472,17.49,17.3982,17.4472,151600.0
2008-12-09 11:10:00,28.49,28.56,28.44,28.5,176900.0,17.4533,17.4962,17.4227,17.4594,176900.0
2008-12-09 11:15:00,28.51,28.52,28.41,28.49,115500.0,17.4655,17.4717,17.4043,17.4533,115500.0
2008-12-09 11:20:00,28.49,28.53,28.43,28.46,122400.0,17.4533,17.4778,17.4165,17.4349,122400.0
2008-12-09 11:25:00,28.47,28.54,28.4,28.4,138800.0,17.441,17.4839,17.3982,17.3982,138800.0
2008-12-09 11:30:00,28.4,28.61,28.4,28.56,103600.0,17.3982,17.5268,17.3982,17.4962,103600.0
2008-12-09 11:35:00,28.56,28.66,28.44,28.53,97700.0,17.4962,17.5574,17.4227,17.4778,97700.0
2008-12-09 11:40:00,28.53,28.67,28.52,28.63,98100.0,17.4778,17.5636,17.4717,17.5391,98100.0
2008-12-09 11:45:00,28.64,28.7,28.49,28.5,113200.0,17.5452,17.5819,17.4533,17.4594,113200.0
2008-12-09 11:50:00,28.5,28.64,28.5,28.58,109700.0,17.4594,17.5452,17.4594,17.5084,109700.0
2008-12-09 11:55:00,28.59,28.61,28.49,28.51,100400.0,17.5145,17.5268,17.4533,17.4655,100400.0
2008-12-09 12:00:00,28.51,28.6,28.45,28.58,118600.0,17.4655,17.5207,17.4288,17.5084,118600.0
2008-12-09 12:05:00,28.58,28.69,28.57,28.58,119300.0,17.5084,17.5758,17.5023,17.5084,119300.0
2008-12-09 12:10:00,28.58,28.7,28.58,28.7,103700.0,17.5084,17.5819,17.5084,17.5819,103700.0
2008-12-09 12:15:00,28.71,28.71,28.57,28.65,121900.0,17.5881,17.5881,17.5023,17.5513,121900.0
2008-12-09 12:20:00,28.65,28.66,28.46,28.51,103300.0,17.5513,17.5574,17.4349,17.4655,103300.0
2008-12-09 12:25:00,28.5,28.63,28.49,28.61,94700.0,17.4594,17.5391,17.4533,17.5268,94700.0
2008-12-09 12:30:00,28.6,28.73,28.6,28.7,128000.0,17.5207,17.6003,17.5207,17.5819,128000.0
2008-12-09 12:35:00,28.69,28.84,28.69,28.82,122000.0,17.5758,17.6677,17.5758,17.6554,122000.0
2008-12-09 12:40:00,28.81,28.82,28.71,28.75,102400.0,17.6493,17.6554,17.5881,17.6126,102400.0
2008-12-09 12:45:00,28.75,28.8,28.64,28.64,76100.0,17.6126,17.6432,17.5452,17.5452,76100.0
2008-12-09 12:50:00,28.63,28.77,28.6,28.76,95100.0,17.5391,17.6248,17.5207,17.6187,95100.0
2008-12-09 12:55:00,28.77,28.78,28.57,28.63,123600.0,17.6248,17.6309,17.5023,17.5391,123600.0
2008-12-09 13:00:00,28.64,28.68,28.59,28.67,111300.0,17.5452,17.5697,17.5145,17.5636,111300.0
2008-12-09 13:05:00,28.66,28.72,28.62,28.63,76000.0,17.5574,17.5942,17.5329,17.5391,76000.0
2008-12-09 13:10:00,28.64,28.68,28.6,28.61,110600.0,17.5452,17.5697,17.5207,17.5268,110600.0
2008-12-09 13:15:00,28.61,28.62,28.49,28.5,127200.0,17.5268,17.5329,17.4533,17.4594,127200.0
2008-12-09 13:20:00,28.5,28.52,28.44,28.51,57700.0,17.4594,17.4717,17.4227,17.4655,57700.0
2008-12-09 13:25:00,28.52,28.52,28.26,28.33,110300.0,17.4717,17.4717,17.3124,17.3553,110300.0
2008-12-09 13:30:00,28.34,28.4,28.28,28.32,139000.0,17.3614,17.3982,17.3246,17.3491,139000.0
2008-12-09 13:35:00,28.33,28.4,28.25,28.37,76100.0,17.3553,17.3982,17.3063,17.3798,76100.0
2008-12-09 13:40:00,28.37,28.48,28.31,28.31,71400.0,17.3798,17.4472,17.343,17.343,71400.0
2008-12-09 13:45:00,28.31,28.57,28.31,28.57,140600.0,17.343,17.5023,17.343,17.5023,140600.0
2008-12-09 13:50:00,28.56,28.56,28.41,28.47,108300.0,17.4962,17.4962,17.4043,17.441,108300.0
2008-12-09 13:55:00,28.46,28.59,28.43,28.57,152300.0,17.4349,17.5145,17.4165,17.5023,152300.0
2008-12-09 14:00:00,28.56,28.58,28.32,28.43,186500.0,17.4962,17.5084,17.3491,17.4165,186500.0
2008-12-09 14:05:00,28.43,28.43,28.27,28.28,118100.0,17.4165,17.4165,17.3185,17.3246,118100.0
2008-12-09 14:10:00,28.3,28.35,28.22,28.25,114900.0,17.3369,17.3675,17.2879,17.3063,114900.0
2008-12-09 14:15:00,28.26,28.51,28.26,28.51,156000.0,17.3124,17.4655,17.3124,17.4655,156000.0
2008-12-09 14:20:00,28.51,28.54,28.23,28.35,270900.0,17.4655,17.4839,17.294,17.3675,270900.0
2008-12-09 14:25:00,28.34,28.36,28.04,28.11,204500.0,17.3614,17.3736,17.1776,17.2205,204500.0
2008-12-09 14:30:00,28.1,28.11,27.89,27.9,178800.0,17.2144,17.2205,17.0857,17.0918,178800.0
2008-12-09 14:35:00,27.9,28.03,27.83,27.86,229900.0,17.0918,17.1715,17.049,17.0673,229900.0
2008-12-09 14:40:00,27.86,27.94,27.84,27.88,140600.0,17.0673,17.1164,17.0551,17.0796,140600.0
2008-12-09 14:45:00,27.88,28.02,27.81,27.98,187100.0,17.0796,17.1654,17.0367,17.1409,187100.0
2008-12-09 14:50:00,27.98,28.15,27.95,28.14,224700.0,17.1409,17.245,17.1225,17.2389,224700.0
2008-12-09 14:55:00,28.14,28.46,28.14,28.35,172100.0,17.2389,17.4349,17.2389,17.3675,172100.0
2008-12-09 15:00:00,28.35,28.49,28.3,28.32,143700.0,17.3675,17.4533,17.3369,17.3491,143700.0
2008-12-09 15:05:00,28.32,28.43,28.2,28.38,254600.0,17.3491,17.4165,17.2756,17.3859,254600.0
2008-12-09 15:10:00,28.38,28.42,28.08,28.12,271400.0,17.3859,17.4104,17.2021,17.2266,271400.0
2008-12-09 15:15:00,28.12,28.34,28.11,28.3,231500.0,17.2266,17.3614,17.2205,17.3369,231500.0
2008-12-09 15:20:00,28.31,28.41,28.21,28.26,264700.0,17.343,17.4043,17.2818,17.3124,264700.0
2008-12-09 15:25:00,28.26,28.27,28.03,28.06,224000.0,17.3124,17.3185,17.1715,17.1899,224000.0
2008-12-09 15:30:00,28.05,28.31,27.98,28.15,274300.0,17.1837,17.343,17.1409,17.245,274300.0
2008-12-09 15:35:00,28.17,28.19,27.96,28.08,310300.0,17.2573,17.2695,17.1286,17.2021,310300.0
2008-12-09 15:40:00,28.06,28.3,28.01,28.22,324100.0,17.1899,17.3369,17.1592,17.2879,324100.0
2008-12-09 15:45:00,28.21,28.21,28.05,28.05,294200.0,17.2818,17.2818,17.1837,17.1837,294200.0
2008-12-09 15:50:00,28.05,28.15,28.04,28.05,339600.0,17.1837,17.245,17.1776,17.1837,339600.0
2008-12-09 15:55:00,28.06,28.14,27.87,28.05,1566200.0,17.1899,17.2389,17.0735,17.1837,1566200.0
2008-12-10 09:30:00,28.43,28.59,27.92,28.22,268000.0,17.4165,17.5145,17.1041,17.2879,268000.0
2008-12-10 09:35:00,28.22,28.5,28.22,28.4,257700.0,17.2879,17.4594,17.2879,17.3982,257700.0
2008-12-10 09:40:00,28.4,28.4,27.95,28.03,195200.0,17.3982,17.3982,17.1225,17.1715,195200.0
2008-12-10 09:45:00,28.04,28.22,27.97,27.98,252500.0,17.1776,17.2879,17.1347,17.1409,252500.0
2008-12-10 09:50:00,27.99,27.99,27.85,27.88,141400.0,17.147,17.147,17.0612,17.0796,141400.0
2008-12-10 09:55:00,27.86,27.88,27.65,27.72,137600.0,17.0673,17.0796,16.9387,16.9816,137600.0
2008-12-10 10:00:00,27.72,27.99,27.69,27.99,157700.0,16.9816,17.147,16.9632,17.147,157700.0
2008-12-10 10:05:00,27.99,28.04,27.78,27.78,264200.0,17.147,17.1776,17.0183,17.0183,264200.0
2008-12-10 10:10:00,27.78,28.03,27.75,28.03,102900.0,17.0183,17.1715,17.0,17.1715,102900.0
2008-12-10 10:15:00,28.03,28.2,28.03,28.19,161300.0,17.1715,17.2756,17.1715,17.2695,161300.0
2008-12-10 10:20:00,28.18,28.22,28.08,28.08,139400.0,17.2634,17.2879,17.2021,17.2021,139400.0
2008-12-10 10:25:00,28.08,28.11,27.87,27.88,243600.0,17.2021,17.2205,17.0735,17.0796,243600.0
2008-12-10 10:30:00,27.88,27.97,27.88,27.92,107600.0,17.0796,17.1347,17.0796,17.1041,107600.0
2008-12-10 10:35:00,27.91,27.92,27.77,27.79,199100.0,17.098,17.1041,17.0122,17.0245,199100.0
2008-12-10 10:40:00,27.79,27.82,27.57,27.58,151800.0,17.0245,17.0428,16.8897,16.8958,151800.0
2008-12-10 10:45:00,27.58,27.64,27.51,27.59,135100.0,16.8958,16.9326,16.8529,16.9019,135100.0
2008-12-10 10:50:00,27.58,27.69,27.54,27.57,113900.0,16.8958,16.9632,16.8713,16.8897,113900.0
2008-12-10 10:55:00,27.57,27.72,27.56,27.68,142600.0,16.8897,16.9816,16.8836,16.9571,142600.0
2008-12-10 11:00:00,27.68,27.8,27.65,27.78,100900.0,16.9571,17.0306,16.9387,17.0183,100900.0
2008-12-10 11:05:00,27.77,27.82,27.62,27.63,117000.0,17.0122,17.0428,16.9203,16.9264,117000.0
2008-12-10 11:10:00,27.63,27.79,27.6,27.79,90900.0,16.9264,17.0245,16.9081,17.0245,90900.0
2008-12-10 11:15:00,27.79,28.06,27.78,28.03,199700.0,17.0245,17.1899,17.0183,17.1715,199700.0
2008-12-10 11:20:00,28.04,28.1,28.01,28.04,75000.0,17.1776,17.2144,17.1592,17.1776,75000.0
2008-12-10 11:25:00,28.05,28.05,27.95,28.0,68600.0,17.1837,17.1837,17.1225,17.1531,68600.0
2008-12-10 11:30:00,28.0,28.14,27.97,28.09,99100.0,17.1531,17.2389,17.1347,17.2082,99100.0
2008-12-10 11:35:00,28.09,28.11,27.98,27.98,120100.0,17.2082,17.2205,17.1409,17.1409,120100.0
2008-12-10 11:40:00,27.99,28.06,27.9,28.04,120800.0,17.147,17.1899,17.0918,17.1776,120800.0
2008-12-10 11:45:00,28.05,28.29,28.05,28.25,123200.0,17.1837,17.3308,17.1837,17.3063,123200.0
2008-12-10 11:50:00,28.26,28.33,28.2,28.23,77800.0,17.3124,17.3553,17.2756,17.294,77800.0
2008-12-10 11:55:00,28.24,28.26,28.05,28.07,51900.0,17.3001,17.3124,17.1837,17.196,51900.0
2008-12-10 12:00:00,28.08,28.13,28.01,28.1,48600.0,17.2021,17.2327,17.1592,17.2144,48600.0
2008-12-10 12:05:00,28.1,28.14,27.93,27.93,79700.0,17.2144,17.2389,17.1102,17.1102,79700.0
2008-12-10 12:10:00,27.93,28.09,27.91,28.04,116500.0,17.1102,17.2082,17.098,17.1776,116500.0
2008-12-10 12:15:00,28.04,28.05,27.81,27.81,102500.0,17.1776,17.1837,17.0367,17.0367,102500.0
2008-12-10 12:20:00,27.82,27.84,27.52,27.56,173300.0,17.0428,17.0551,16.8591,16.8836,173300.0
2008-12-10 12:25:00,27.56,27.57,27.41,27.41,194300.0,16.8836,16.8897,16.7917,16.7917,194300.0
2008-12-10 12:30:00,27.41,27.42,27.31,27.38,149900.0,16.7917,16.7978,16.7304,16.7733,149900.0
2008-12-10 12:35:00,27.38,27.41,27.22,27.28,179100.0,16.7733,16.7917,16.6753,16.712,179100.0
2008-12-10 12:40:00,27.29,27.44,27.26,27.42,167000.0,16.7182,16.81,16.6998,16.7978,167000.0
2008-12-10 12:45:00,27.43,27.45,27.32,27.36,70700.0,16.8039,16.8162,16.7365,16.761,70700.0
2008-12-10 12:50:00,27.35,27.45,27.27,27.27,73800.0,16.7549,16.8162,16.7059,16.7059,73800.0
2008-12-10 12:55:00,27.28,27.29,27.21,27.26,106600.0,16.712,16.7182,16.6691,16.6998,106600.0
2008-12-10 13:00:00,27.26,27.45,27.22,27.44,98600.0,16.6998,16.8162,16.6753,16.81,98600.0
2008-12-10 13:05:00,27.43,27.44,27.34,27.37,117700.0,16.8039,16.81,16.7488,16.7672,117700.0
2008-12-10 13:10:00,27.37,27.54,27.37,27.51,128500.0,16.7672,16.8713,16.7672,16.8529,128500.0
2008-12-10 13:15:00,27.52,27.63,27.51,27.57,90200.0,16.8591,16.9264,16.8529,16.8897,90200.0
2008-12-10 13:20:00,27.56,27.6,27.54,27.54,61900.0,16.8836,16.9081,16.8713,16.8713,61900.0
2008-12-10 13:25:00,27.53,27.54,27.43,27.44,85400.0,16.8652,16.8713,16.8039,16.81,85400.0
2008-12-10 13:30:00,27.44,27.5,27.33,27.37,106100.0,16.81,16.8468,16.7427,16.7672,106100.0
2008-12-10 13:35:00,27.36,27.38,27.26,27.31,150000.0,16.761,16.7733,16.6998,16.7304,150000.0
2008-12-10 13:40:00,27.31,27.38,27.26,27.36,86800.0,16.7304,16.7733,16.6998,16.761,86800.0
2008-12-10 13:45:00,27.36,27.39,27.3,27.31,118700.0,16.761,16.7794,16.7243,16.7304,118700.0
2008-12-10 13:50:00,27.31,27.32,27.09,27.12,211400.0,16.7304,16.7365,16.5956,16.614,211400.0
2008-12-10 13:55:00,27.12,27.21,27.04,27.2,157100.0,16.614,16.6691,16.565,16.663,157100.0
2008-12-10 14:00:00,27.2,27.2,27.03,27.08,117900.0,16.663,16.663,16.5589,16.5895,117900.0
2008-12-10 14:05:00,27.08,27.26,27.04,27.22,115800.0,16.5895,16.6998,16.565,16.6753,115800.0
2008-12-10 14:10:00,27.22,27.28,27.17,27.22,119700.0,16.6753,16.712,16.6446,16.6753,119700.0
2008-12-10 14:15:00,27.22,27.27,27.18,27.19,78100.0,16.6753,16.7059,16.6508,16.6569,78100.0
2008-12-10 14:20:00,27.18,27.2,26.94,27.07,228200.0,16.6508,16.663,16.5037,16.5834,228200.0
2008-12-10 14:25:00,27.07,27.12,27.04,27.12,119600.0,16.5834,16.614,16.565,16.614,119600.0
2008-12-10 14:30:00,27.13,27.14,26.96,26.96,150400.0,16.6201,16.6263,16.516,16.516,150400.0
2008-12-10 14:35:00,26.97,27.29,26.97,27.28,161700.0,16.5221,16.7182,16.5221,16.712,161700.0
2008-12-10 14:40:00,27.29,27.32,27.2,27.31,153000.0,16.7182,16.7365,16.663,16.7304,153000.0
2008-12-10 14:45:00,27.33,27.35,27.16,27.18,164700.0,16.7427,16.7549,16.6385,16.6508,164700.0
2008-12-10 14:50:00,27.17,27.31,27.11,27.27,192400.0,16.6446,16.7304,16.6079,16.7059,192400.0
2008-12-10 14:55:00,27.27,27.35,27.24,27.3,108800.0,16.7059,16.7549,16.6875,16.7243,108800.0
2008-12-10 15:00:00,27.29,27.37,27.24,27.26,172100.0,16.7182,16.7672,16.6875,16.6998,172100.0
2008-12-10 15:05:00,27.25,27.51,27.22,27.44,187300.0,16.6936,16.8529,16.6753,16.81,187300.0
2008-12-10 15:10:00,27.45,27.51,27.42,27.5,171900.0,16.8162,16.8529,16.7978,16.8468,171900.0
2008-12-10 15:15:00,27.5,27.63,27.48,27.52,170000.0,16.8468,16.9264,16.8345,16.8591,170000.0
2008-12-10 15:20:00,27.53,27.58,27.4,27.51,227900.0,16.8652,16.8958,16.7855,16.8529,227900.0
2008-12-10 15:25:00,27.51,27.58,27.42,27.56,173300.0,16.8529,16.8958,16.7978,16.8836,173300.0
2008-12-10 15:30:00,27.57,27.58,27.41,27.46,265600.0,16.8897,16.8958,16.7917,16.8223,265600.0
2008-12-10 15:35:00,27.45,27.52,27.43,27.45,204700.0,16.8162,16.8591,16.8039,16.8162,204700.0
2008-12-10 15:40:00,27.45,27.67,27.44,27.65,259100.0,16.8162,16.9509,16.81,16.9387,259100.0
2008-12-10 15:45:00,27.66,27.81,27.61,27.74,288400.0,16.9448,17.0367,16.9142,16.9938,288400.0
2008-12-10 15:50:00,27.75,27.84,27.6,27.65,331800.0,17.0,17.0551,16.9081,16.9387,331800.0
2008-12-10 15:55:00,27.65,27.81,27.64,27.67,388400.0,16.9387,17.0367,16.9326,16.9509,388400.0
2008-12-11 09:30:00,26.04,26.05,25.51,25.53,801200.0,15.9524,15.9585,15.6277,15.64,801200.0
2008-12-11 09:35:00,25.55,26.01,25.29,25.78,1188200.0,15.6522,15.934,15.4929,15.7931,1188200.0
2008-12-11 09:40:00,25.77,25.95,25.73,25.92,621100.0,15.787,15.8973,15.7625,15.8789,621100.0
2008-12-11 09:45:00,25.92,26.12,25.89,26.0,1087700.0,15.8789,16.0014,15.8605,15.9279,1087700.0
2008-12-11 09:50:00,26.01,26.03,25.92,25.95,339700.0,15.934,15.9463,15.8789,15.8973,339700.0
2008-12-11 09:55:00,25.95,25.96,25.77,25.78,405300.0,15.8973,15.9034,15.787,15.7931,405300.0
2008-12-11 10:00:00,25.78,25.82,25.68,25.72,540300.0,15.7931,15.8176,15.7318,15.7564,540300.0
2008-12-11 10:05:00,25.71,25.72,25.44,25.46,550600.0,15.7502,15.7564,15.5848,15.5971,550600.0
2008-12-11 10:10:00,25.46,26.02,25.45,26.01,491300.0,15.5971,15.9401,15.5909,15.934,491300.0
2008-12-11 10:15:00,26.0,26.25,25.91,26.23,342700.0,15.9279,16.081,15.8728,16.0688,342700.0
2008-12-11 10:20:00,26.21,26.42,26.18,26.35,357800.0,16.0565,16.1852,16.0382,16.1423,357800.0
2008-12-11 10:25:00,26.34,26.35,25.9,25.94,329500.0,16.1362,16.1423,15.8666,15.8911,329500.0
2008-12-11 10:30:00,25.93,26.06,25.81,26.03,272000.0,15.885,15.9646,15.8115,15.9463,272000.0
2008-12-11 10:35:00,26.03,26.13,25.96,25.98,105900.0,15.9463,16.0075,15.9034,15.9156,105900.0
2008-12-11 10:40:00,25.99,26.01,25.92,25.98,106800.0,15.9218,15.934,15.8789,15.9156,106800.0
2008-12-11 10:45:00,25.97,26.03,25.96,26.0,145100.0,15.9095,15.9463,15.9034,15.9279,145100.0
2008-12-11 10:50:00,25.99,26.0,25.92,25.95,133000.0,15.9218,15.9279,15.8789,15.8973,133000.0
2008-12-11 10:55:00,25.95,26.0,25.94,25.99,106800.0,15.8973,15.9279,15.8911,15.9218,106800.0
2008-12-11 11:00:00,25.99,26.01,25.92,25.94,179700.0,15.9218,15.934,15.8789,15.8911,179700.0
2008-12-11 11:05:00,25.94,25.96,25.87,25.92,140900.0,15.8911,15.9034,15.8482,15.8789,140900.0
2008-12-11 11:10:00,25.92,26.04,25.92,26.0,220700.0,15.8789,15.9524,15.8789,15.9279,220700.0
2008-12-11 11:15:00,26.0,26.0,25.93,25.93,97300.0,15.9279,15.9279,15.885,15.885,97300.0
2008-12-11 11:20:00,25.94,25.99,25.92,25.96,91300.0,15.8911,15.9218,15.8789,15.9034,91300.0
2008-12-11 11:25:00,25.95,25.98,25.82,25.86,218700.0,15.8973,15.9156,15.8176,15.8421,218700.0
2008-12-11 11:30:00,25.86,25.86,25.71,25.71,119300.0,15.8421,15.8421,15.7502,15.7502,119300.0
2008-12-11 11:35:00,25.73,25.76,25.63,25.64,217900.0,15.7625,15.7809,15.7012,15.7073,217900.0
2008-12-11 11:40:00,25.64,25.83,25.63,25.82,520100.0,15.7073,15.8237,15.7012,15.8176,520100.0
2008-12-11 11:45:00,25.82,25.83,25.67,25.68,224700.0,15.8176,15.8237,15.7257,15.7318,224700.0
2008-12-11 11:50:00,25.68,25.72,25.56,25.56,186100.0,15.7318,15.7564,15.6583,15.6583,186100.0
2008-12-11 11:55:00,25.57,25.7,25.57,25.7,94700.0,15.6645,15.7441,15.6645,15.7441,94700.0
2008-12-11 12:00:00,25.69,25.81,25.68,25.78,206800.0,15.738,15.8115,15.7318,15.7931,206800.0
2008-12-11 12:05:00,25.77,25.81,25.75,25.76,45500.0,15.787,15.8115,15.7747,15.7809,45500.0
2008-12-11 12:10:00,25.77,25.78,25.7,25.71,81900.0,15.787,15.7931,15.7441,15.7502,81900.0
2008-12-11 12:15:00,25.71,25.77,25.65,25.7,57000.0,15.7502,15.787,15.7135,15.7441,57000.0
2008-12-11 12:20:00,25.7,25.73,25.56,25.56,63100.0,15.7441,15.7625,15.6583,15.6583,63100.0
2008-12-11 12:25:00,25.56,25.56,25.49,25.5,106100.0,15.6583,15.6583,15.6155,15.6216,106100.0
2008-12-11 12:30:00,25.49,25.59,25.47,25.48,88000.0,15.6155,15.6767,15.6032,15.6093,88000.0
2008-12-11 12:35:00,25.48,25.52,25.42,25.42,133700.0,15.6093,15.6338,15.5726,15.5726,133700.0
2008-12-11 12:40:00,25.42,25.46,25.35,25.43,126500.0,15.5726,15.5971,15.5297,15.5787,126500.0
2008-12-11 12:45:00,25.44,25.48,25.37,25.39,117600.0,15.5848,15.6093,15.5419,15.5542,117600.0
2008-12-11 12:50:00,25.38,25.41,25.36,25.39,136800.0,15.5481,15.5664,15.5358,15.5542,136800.0
2008-12-11 12:55:00,25.39,25.56,25.38,25.41,179000.0,15.5542,15.6583,15.5481,15.5664,179000.0
2008-12-11 13:00:00,25.4,25.46,25.38,25.41,109100.0,15.5603,15.5971,15.5481,15.5664,109100.0
2008-12-11 13:05:00,25.42,25.42,25.24,25.27,261200.0,15.5726,15.5726,15.4623,15.4807,261200.0
2008-12-11 13:10:00,25.26,25.35,25.26,25.26,140300.0,15.4746,15.5297,15.4746,15.4746,140300.0
2008-12-11 13:15:00,25.27,25.27,25.08,25.13,250100.0,15.4807,15.4807,15.3643,15.3949,250100.0
2008-12-11 13:20:00,25.12,25.23,25.08,25.23,153800.0,15.3888,15.4562,15.3643,15.4562,153800.0
2008-12-11 13:25:00,25.24,25.33,25.21,25.31,93200.0,15.4623,15.5174,15.4439,15.5052,93200.0
2008-12-11 13:30:00,25.31,25.44,25.3,25.43,97700.0,15.5052,15.5848,15.4991,15.5787,97700.0
2008-12-11 13:35:00,25.44,25.46,25.36,25.38,109800.0,15.5848,15.5971,15.5358,15.5481,109800.0
2008-12-11 13:40:00,25.39,25.47,25.38,25.44,104000.0,15.5542,15.6032,15.5481,15.5848,104000.0
2008-12-11 13:45:00,25.45,25.5,25.37,25.41,187000.0,15.5909,15.6216,15.5419,15.5664,187000.0
2008-12-11 13:50:00,25.41,25.44,25.33,25.39,274500.0,15.5664,15.5848,15.5174,15.5542,274500.0
2008-12-11 13:55:00,25.41,25.41,25.31,25.37,141200.0,15.5664,15.5664,15.5052,15.5419,141200.0
2008-12-11 14:00:00,25.37,25.43,25.35,25.43,72200.0,15.5419,15.5787,15.5297,15.5787,72200.0
2008-12-11 14:05:00,25.43,25.44,25.28,25.3,115000.0,15.5787,15.5848,15.4868,15.4991,115000.0
2008-12-11 14:10:00,25.29,25.38,25.24,25.26,106800.0,15.4929,15.5481,15.4623,15.4746,106800.0
2008-12-11 14:15:00,25.26,25.34,25.23,25.33,96600.0,15.4746,15.5236,15.4562,15.5174,96600.0
2008-12-11 14:20:00,25.33,25.35,25.25,25.3,109600.0,15.5174,15.5297,15.4684,15.4991,109600.0
2008-12-11 14:25:00,25.3,25.46,25.25,25.45,138500.0,15.4991,15.5971,15.4684,15.5909,138500.0
2008-12-11 14:30:00,25.45,25.64,25.45,25.62,184900.0,15.5909,15.7073,15.5909,15.6951,184900.0
2008-12-11 14:35:00,25.63,25.65,25.49,25.49,120200.0,15.7012,15.7135,15.6155,15.6155,120200.0
2008-12-11 14:40:00,25.49,25.53,25.45,25.45,120300.0,15.6155,15.64,15.5909,15.5909,120300.0
2008-12-11 14:45:00,25.45,25.53,25.4,25.52,149900.0,15.5909,15.64,15.5603,15.6338,149900.0
2008-12-11 14:50:00,25.52,25.58,25.37,25.37,224400.0,15.6338,15.6706,15.5419,15.5419,224400.0
2008-12-11 14:55:00,25.37,25.38,25.22,25.25,162700.0,15.5419,15.5481,15.45,15.4684,162700.0
2008-12-11 15:00:00,25.26,25.26,25.12,25.16,244600.0,15.4746,15.4746,15.3888,15.4133,244600.0
2008-12-11 15:05:00,25.15,25.28,25.13,25.26,197100.0,15.4072,15.4868,15.3949,15.4746,197100.0
2008-12-11 15:10:00,25.26,25.26,25.1,25.13,200200.0,15.4746,15.4746,15.3765,15.3949,200200.0
2008-12-11 15:15:00,25.14,25.23,25.07,25.19,221800.0,15.401,15.4562,15.3582,15.4317,221800.0
2008-12-11 15:20:00,25.19,25.23,25.06,25.09,236900.0,15.4317,15.4562,15.352,15.3704,236900.0
2008-12-11 15:25:00,25.09,25.19,25.07,25.09,282800.0,15.3704,15.4317,15.3582,15.3704,282800.0
2008-12-11 15:30:00,25.1,25.14,24.8,24.83,534200.0,15.3765,15.401,15.1928,15.2111,534200.0
2008-12-11 15:35:00,24.84,24.89,24.75,24.78,524800.0,15.2173,15.2479,15.1621,15.1805,524800.0
2008-12-11 15:40:00,24.78,25.0,24.72,24.98,471100.0,15.1805,15.3153,15.1437,15.303,471100.0
2008-12-11 15:45:00,24.99,25.09,24.85,24.86,543600.0,15.3091,15.3704,15.2234,15.2295,543600.0
2008-12-11 15:50:00,24.86,24.91,24.78,24.8,727400.0,15.2295,15.2601,15.1805,15.1928,727400.0
2008-12-11 15:55:00,24.81,24.95,24.71,24.85,1217000.0,15.1989,15.2846,15.1376,15.2234,1217000.0
2008-12-12 09:30:00,24.57,24.7,24.03,24.56,647100.0,15.0519,15.1315,14.721,15.0457,647100.0
2008-12-12 09:35:00,24.55,25.49,24.53,24.95,733500.0,15.0396,15.6155,15.0273,15.2846,733500.0
2008-12-12 09:40:00,24.96,25.02,24.58,24.6,459100.0,15.2908,15.3275,15.058,15.0702,459100.0
2008-12-12 09:45:00,24.61,24.62,24.41,24.45,400800.0,15.0764,15.0825,14.9538,14.9783,400800.0
2008-12-12 09:50:00,24.45,24.81,24.44,24.59,426800.0,14.9783,15.1989,14.9722,15.0641,426800.0
2008-12-12 09:55:00,24.61,24.82,24.53,24.66,233200.0,15.0764,15.205,15.0273,15.107,233200.0
2008-12-12 10:00:00,24.65,24.79,24.51,24.77,316500.0,15.1009,15.1866,15.0151,15.1744,316500.0
2008-12-12 10:05:00,24.77,24.89,24.58,24.63,249900.0,15.1744,15.2479,15.058,15.0886,249900.0
2008-12-12 10:10:00,24.64,24.73,24.62,24.64,206800.0,15.0947,15.1499,15.0825,15.0947,206800.0
2008-12-12 10:15:00,24.65,24.65,24.54,24.56,210600.0,15.1009,15.1009,15.0335,15.0457,210600.0
2008-12-12 10:20:00,24.57,24.75,24.57,24.62,195200.0,15.0519,15.1621,15.0519,15.0825,195200.0
2008-12-12 10:25:00,24.62,24.66,24.5,24.55,192800.0,15.0825,15.107,15.009,15.0396,192800.0
2008-12-12 10:30:00,24.56,24.69,24.54,24.6,310400.0,15.0457,15.1254,15.0335,15.0702,310400.0
2008-12-12 10:35:00,24.59,24.68,24.57,24.68,134400.0,15.0641,15.1192,15.0519,15.1192,134400.0
2008-12-12 10:40:00,24.68,24.81,24.65,24.8,166500.0,15.1192,15.1989,15.1009,15.1928,166500.0
2008-12-12 10:45:00,24.79,24.8,24.68,24.74,119200.0,15.1866,15.1928,15.1192,15.156,119200.0
2008-12-12 10:50:00,24.73,24.94,24.7,24.94,227200.0,15.1499,15.2785,15.1315,15.2785,227200.0
2008-12-12 10:55:00,24.95,25.01,24.9,24.93,154300.0,15.2846,15.3214,15.254,15.2724,154300.0
2008-12-12 11:00:00,24.92,24.93,24.77,24.9,164300.0,15.2663,15.2724,15.1744,15.254,164300.0
2008-12-12 11:05:00,24.89,25.03,24.87,24.99,161800.0,15.2479,15.3337,15.2356,15.3091,161800.0
2008-12-12 11:10:00,25.0,25.03,24.82,24.83,126500.0,15.3153,15.3337,15.205,15.2111,126500.0
2008-12-12 11:15:00,24.84,24.87,24.78,24.82,95900.0,15.2173,15.2356,15.1805,15.205,95900.0
2008-12-12 11:20:00,24.83,24.94,24.8,24.93,131400.0,15.2111,15.2785,15.1928,15.2724,131400.0
2008-12-12 11:25:00,24.92,24.96,24.83,24.86,136800.0,15.2663,15.2908,15.2111,15.2295,136800.0
2008-12-12 11:30:00,24.86,24.92,24.77,24.91,92100.0,15.2295,15.2663,15.1744,15.2601,92100.0
2008-12-12 11:35:00,24.92,24.96,24.76,24.77,134700.0,15.2663,15.2908,15.1682,15.1744,134700.0
2008-12-12 11:40:00,24.77,24.87,24.74,24.86,261700.0,15.1744,15.2356,15.156,15.2295,261700.0
2008-12-12 11:45:00,24.86,24.93,24.86,24.89,92100.0,15.2295,15.2724,15.2295,15.2479,92100.0
2008-12-12 11:50:00,24.89,24.94,24.84,24.94,91900.0,15.2479,15.2785,15.2173,15.2785,91900.0
2008-12-12 11:55:00,24.92,24.93,24.85,24.91,94500.0,15.2663,15.2724,15.2234,15.2601,94500.0
2008-12-12 12:00:00,24.93,25.06,24.91,24.99,87200.0,15.2724,15.352,15.2601,15.3091,87200.0
2008-12-12 12:05:00,25.0,25.11,25.0,25.07,58200.0,15.3153,15.3827,15.3153,15.3582,58200.0
2008-12-12 12:10:00,25.07,25.17,25.05,25.07,134900.0,15.3582,15.4194,15.3459,15.3582,134900.0
2008-12-12 12:15:00,25.07,25.09,25.02,25.07,70200.0,15.3582,15.3704,15.3275,15.3582,70200.0
2008-12-12 12:20:00,25.07,25.23,25.05,25.21,116800.0,15.3582,15.4562,15.3459,15.4439,116800.0
2008-12-12 12:25:00,25.21,25.22,25.13,25.19,54200.0,15.4439,15.45,15.3949,15.4317,54200.0
2008-12-12 12:30:00,25.21,25.29,25.16,25.27,109100.0,15.4439,15.4929,15.4133,15.4807,109100.0
2008-12-12 12:35:00,25.28,25.4,25.26,25.38,70200.0,15.4868,15.5603,15.4746,15.5481,70200.0
2008-12-12 12:40:00,25.37,25.45,25.29,25.32,113400.0,15.5419,15.5909,15.4929,15.5113,113400.0
2008-12-12 12:45:00,25.32,25.38,25.28,25.29,109700.0,15.5113,15.5481,15.4868,15.4929,109700.0
2008-12-12 12:50:00,25.3,25.52,25.29,25.51,87800.0,15.4991,15.6338,15.4929,15.6277,87800.0
2008-12-12 12:55:00,25.52,25.61,25.5,25.51,85000.0,15.6338,15.689,15.6216,15.6277,85000.0
2008-12-12 13:00:00,25.5,25.57,25.46,25.47,100600.0,15.6216,15.6645,15.5971,15.6032,100600.0
2008-12-12 13:05:00,25.46,25.49,25.37,25.45,139900.0,15.5971,15.6155,15.5419,15.5909,139900.0
2008-12-12 13:10:00,25.45,25.45,25.24,25.26,146400.0,15.5909,15.5909,15.4623,15.4746,146400.0
2008-12-12 13:15:00,25.25,25.31,25.21,25.21,82800.0,15.4684,15.5052,15.4439,15.4439,82800.0
2008-12-12 13:20:00,25.2,25.28,25.18,25.28,77100.0,15.4378,15.4868,15.4255,15.4868,77100.0
2008-12-12 13:25:00,25.29,25.32,25.18,25.22,193900.0,15.4929,15.5113,15.4255,15.45,193900.0
2008-12-12 13:30:00,25.22,25.22,25.09,25.1,136300.0,15.45,15.45,15.3704,15.3765,136300.0
2008-12-12 13:35:00,25.1,25.1,24.96,25.06,119700.0,15.3765,15.3765,15.2908,15.352,119700.0
2008-12-12 13:40:00,25.06,25.06,24.95,25.02,135600.0,15.352,15.352,15.2846,15.3275,135600.0
2008-12-12 13:45:00,25.03,25.15,25.0,25.11,140100.0,15.3337,15.4072,15.3153,15.3827,140100.0
2008-12-12 13:50:00,25.11,25.13,25.01,25.12,114500.0,15.3827,15.3949,15.3214,15.3888,114500.0
2008-12-12 13:55:00,25.12,25.22,25.09,25.1,122400.0,15.3888,15.45,15.3704,15.3765,122400.0
2008-12-12 14:00:00,25.09,25.23,25.09,25.23,153600.0,15.3704,15.4562,15.3704,15.4562,153600.0
2008-12-12 14:05:00,25.22,25.23,25.11,25.13,155400.0,15.45,15.4562,15.3827,15.3949,155400.0
2008-12-12 14:10:00,25.14,25.18,25.1,25.11,86100.0,15.401,15.4255,15.3765,15.3827,86100.0
2008-12-12 14:15:00,25.11,25.2,24.95,24.97,129300.0,15.3827,15.4378,15.2846,15.2969,129300.0
2008-12-12 14:20:00,24.96,25.0,24.86,24.95,168500.0,15.2908,15.3153,15.2295,15.2846,168500.0
2008-12-12 14:25:00,24.95,25.01,24.83,24.94,94100.0,15.2846,15.3214,15.2111,15.2785,94100.0
2008-12-12 14:30:00,24.96,24.96,24.67,24.78,150100.0,15.2908,15.2908,15.1131,15.1805,150100.0
2008-12-12 14:35:00,24.77,25.13,24.74,25.08,200200.0,15.1744,15.3949,15.156,15.3643,200200.0
2008-12-12 14:40:00,25.09,25.14,25.03,25.1,132900.0,15.3704,15.401,15.3337,15.3765,132900.0
2008-12-12 14:45:00,25.1,25.2,25.05,25.15,159100.0,15.3765,15.4378,15.3459,15.4072,159100.0
2008-12-12 14:50:00,25.16,25.55,25.16,25.43,268300.0,15.4133,15.6522,15.4133,15.5787,268300.0
2008-12-12 14:55:00,25.43,25.48,25.34,25.45,150500.0,15.5787,15.6093,15.5236,15.5909,150500.0
2008-12-12 15:00:00,25.45,25.7,25.44,25.53,138700.0,15.5909,15.7441,15.5848,15.64,138700.0
2008-12-12 15:05:00,25.52,25.55,25.31,25.4,164700.0,15.6338,15.6522,15.5052,15.5603,164700.0
2008-12-12 15:10:00,25.4,25.41,25.22,25.33,162100.0,15.5603,15.5664,15.45,15.5174,162100.0
2008-12-12 15:15:00,25.34,25.52,25.23,25.26,218400.0,15.5236,15.6338,15.4562,15.4746,218400.0
2008-12-12 15:20:00,25.25,25.52,25.25,25.38,210300.0,15.4684,15.6338,15.4684,15.5481,210300.0
2008-12-12 15:25:00,25.37,25.42,25.17,25.38,208900.0,15.5419,15.5726,15.4194,15.5481,208900.0
2008-12-12 15:30:00,25.39,25.42,25.2,25.25,225900.0,15.5542,15.5726,15.4378,15.4684,225900.0
2008-12-12 15:35:00,25.24,25.48,25.18,25.45,243500.0,15.4623,15.6093,15.4255,15.5909,243500.0
2008-12-12 15:40:00,25.45,25.64,25.42,25.55,327700.0,15.5909,15.7073,15.5726,15.6522,327700.0
2008-12-12 15:45:00,25.55,25.62,25.35,25.48,351200.0,15.6522,15.6951,15.5297,15.6093,351200.0
2008-12-12 15:50:00,25.48,25.55,25.34,25.45,390000.0,15.6093,15.6522,15.5236,15.5909,390000.0
2008-12-12 15:55:00,25.46,25.9,25.38,25.84,1050200.0,15.5971,15.8666,15.5481,15.8299,1050200.0
2008-12-15 09:30:00,25.8,25.86,25.3,25.65,222000.0,15.8054,15.8421,15.4991,15.7135,222000.0
2008-12-15 09:35:00,25.67,25.7,25.44,25.55,182100.0,15.7257,15.7441,15.5848,15.6522,182100.0
2008-12-15 09:40:00,25.53,25.54,25.34,25.38,123200.0,15.64,15.6461,15.5236,15.5481,123200.0
2008-12-15 09:45:00,25.37,25.39,25.12,25.19,208200.0,15.5419,15.5542,15.3888,15.4317,208200.0
2008-12-15 09:50:00,25.19,25.22,24.89,24.89,301800.0,15.4317,15.45,15.2479,15.2479,301800.0
2008-12-15 09:55:00,24.89,24.96,24.84,24.86,227100.0,15.2479,15.2908,15.2173,15.2295,227100.0
2008-12-15 10:00:00,24.85,24.89,24.66,24.69,349300.0,15.2234,15.2479,15.107,15.1254,349300.0
2008-12-15 10:05:00,24.7,24.8,24.58,24.62,418500.0,15.1315,15.1928,15.058,15.0825,418500.0
2008-12-15 10:10:00,24.61,24.63,24.55,24.59,234200.0,15.0764,15.0886,15.0396,15.0641,234200.0
2008-12-15 10:15:00,24.58,24.59,24.4,24.45,345200.0,15.058,15.0641,14.9477,14.9783,345200.0
2008-12-15 10:20:00,24.44,24.46,24.34,24.42,187900.0,14.9722,14.9845,14.911,14.96,187900.0
2008-12-15 10:25:00,24.42,24.51,24.35,24.43,165200.0,14.96,15.0151,14.9171,14.9661,165200.0
2008-12-15 10:30:00,24.43,24.63,24.43,24.6,151100.0,14.9661,15.0886,14.9661,15.0702,151100.0
2008-12-15 10:35:00,24.61,24.63,24.46,24.61,198400.0,15.0764,15.0886,14.9845,15.0764,198400.0
2008-12-15 10:40:00,24.6,24.6,24.46,24.48,115300.0,15.0702,15.0702,14.9845,14.9967,115300.0
2008-12-15 10:45:00,24.48,24.49,24.3,24.39,196700.0,14.9967,15.0028,14.8864,14.9416,196700.0
2008-12-15 10:50:00,24.4,24.48,24.4,24.42,102400.0,14.9477,14.9967,14.9477,14.96,102400.0
2008-12-15 10:55:00,24.42,24.43,24.32,24.37,116300.0,14.96,14.9661,14.8987,14.9293,116300.0
2008-12-15 11:00:00,24.37,24.37,24.17,24.25,265700.0,14.9293,14.9293,14.8068,14.8558,265700.0
2008-12-15 11:05:00,24.25,24.3,24.2,24.28,106300.0,14.8558,14.8864,14.8252,14.8742,106300.0
2008-12-15 11:10:00,24.28,24.35,24.2,24.35,96000.0,14.8742,14.9171,14.8252,14.9171,96000.0
2008-12-15 11:15:00,24.34,24.42,24.32,24.35,203100.0,14.911,14.96,14.8987,14.9171,203100.0
2008-12-15 11:20:00,24.36,24.57,24.36,24.44,152700.0,14.9232,15.0519,14.9232,14.9722,152700.0
2008-12-15 11:25:00,24.44,24.53,24.42,24.48,135500.0,14.9722,15.0273,14.96,14.9967,135500.0
2008-12-15 11:30:00,24.48,24.54,24.47,24.48,108800.0,14.9967,15.0335,14.9906,14.9967,108800.0
2008-12-15 11:35:00,24.47,24.51,24.39,24.42,75500.0,14.9906,15.0151,14.9416,14.96,75500.0
2008-12-15 11:40:00,24.42,24.49,24.4,24.48,65300.0,14.96,15.0028,14.9477,14.9967,65300.0
2008-12-15 11:45:00,24.48,24.58,24.44,24.58,66600.0,14.9967,15.058,14.9722,15.058,66600.0
2008-12-15 11:50:00,24.58,24.67,24.54,24.55,116300.0,15.058,15.1131,15.0335,15.0396,116300.0
2008-12-15 11:55:00,24.55,24.56,24.42,24.44,84800.0,15.0396,15.0457,14.96,14.9722,84800.0
2008-12-15 12:00:00,24.44,24.46,24.35,24.41,165200.0,14.9722,14.9845,14.9171,14.9538,165200.0
2008-12-15 12:05:00,24.4,24.53,24.4,24.48,224200.0,14.9477,15.0273,14.9477,14.9967,224200.0
2008-12-15 12:10:00,24.48,24.51,24.47,24.47,72200.0,14.9967,15.0151,14.9906,14.9906,72200.0
2008-12-15 12:15:00,24.47,24.53,24.37,24.52,136300.0,14.9906,15.0273,14.9293,15.0212,136300.0
2008-12-15 12:20:00,24.52,24.68,24.51,24.65,63900.0,15.0212,15.1192,15.0151,15.1009,63900.0
2008-12-15 12:25:00,24.64,24.66,24.61,24.65,63200.0,15.0947,15.107,15.0764,15.1009,63200.0
2008-12-15 12:30:00,24.65,24.65,24.55,24.55,76100.0,15.1009,15.1009,15.0396,15.0396,76100.0
2008-12-15 12:35:00,24.55,24.56,24.44,24.46,82700.0,15.0396,15.0457,14.9722,14.9845,82700.0
2008-12-15 12:40:00,24.45,24.49,24.43,24.45,80900.0,14.9783,15.0028,14.9661,14.9783,80900.0
2008-12-15 12:45:00,24.44,24.53,24.42,24.42,81400.0,14.9722,15.0273,14.96,14.96,81400.0
2008-12-15 12:50:00,24.41,24.47,24.37,24.44,91000.0,14.9538,14.9906,14.9293,14.9722,91000.0
2008-12-15 12:55:00,24.43,24.48,24.38,24.45,100200.0,14.9661,14.9967,14.9355,14.9783,100200.0
2008-12-15 13:00:00,24.45,24.46,24.35,24.35,104400.0,14.9783,14.9845,14.9171,14.9171,104400.0
2008-12-15 13:05:00,24.36,24.4,24.21,24.21,191600.0,14.9232,14.9477,14.8313,14.8313,191600.0
2008-12-15 13:10:00,24.21,24.29,24.21,24.27,72300.0,14.8313,14.8803,14.8313,14.8681,72300.0
2008-12-15 13:15:00,24.27,24.29,24.25,24.27,67300.0,14.8681,14.8803,14.8558,14.8681,67300.0
2008-12-15 13:20:00,24.27,24.34,24.25,24.3,110000.0,14.8681,14.911,14.8558,14.8864,110000.0
2008-12-15 13:25:00,24.3,24.43,24.3,24.41,89700.0,14.8864,14.9661,14.8864,14.9538,89700.0
2008-12-15 13:30:00,24.42,24.42,24.29,24.33,119800.0,14.96,14.96,14.8803,14.9048,119800.0
2008-12-15 13:35:00,24.33,24.4,24.22,24.22,176000.0,14.9048,14.9477,14.8374,14.8374,176000.0
2008-12-15 13:40:00,24.23,24.32,24.22,24.23,200700.0,14.8436,14.8987,14.8374,14.8436,200700.0
2008-12-15 13:45:00,24.23,24.25,24.16,24.2,203500.0,14.8436,14.8558,14.8007,14.8252,203500.0
2008-12-15 13:50:00,24.2,24.22,24.14,24.17,118900.0,14.8252,14.8374,14.7884,14.8068,118900.0
2008-12-15 13:55:00,24.17,24.19,24.13,24.15,114300.0,14.8068,14.8191,14.7823,14.7946,114300.0
2008-12-15 14:00:00,24.15,24.18,24.15,24.17,175100.0,14.7946,14.8129,14.7946,14.8068,175100.0
2008-12-15 14:05:00,24.17,24.23,24.17,24.2,78900.0,14.8068,14.8436,14.8068,14.8252,78900.0
2008-12-15 14:10:00,24.19,24.2,24.11,24.11,87900.0,14.8191,14.8252,14.7701,14.7701,87900.0
2008-12-15 14:15:00,24.12,24.16,24.11,24.15,70300.0,14.7762,14.8007,14.7701,14.7946,70300.0
2008-12-15 14:20:00,24.15,24.22,24.15,24.17,90300.0,14.7946,14.8374,14.7946,14.8068,90300.0
2008-12-15 14:25:00,24.17,24.21,24.07,24.07,113400.0,14.8068,14.8313,14.7455,14.7455,113400.0
2008-12-15 14:30:00,24.08,24.09,23.94,24.0,301500.0,14.7517,14.7578,14.6659,14.7027,301500.0
2008-12-15 14:35:00,23.99,24.02,23.92,23.95,209000.0,14.6965,14.7149,14.6537,14.672,209000.0
2008-12-15 14:40:00,23.95,24.0,23.91,23.91,111200.0,14.672,14.7027,14.6475,14.6475,111200.0
2008-12-15 14:45:00,23.91,23.92,23.78,23.82,263000.0,14.6475,14.6537,14.5679,14.5924,263000.0
2008-12-15 14:50:00,23.82,23.87,23.81,23.84,110000.0,14.5924,14.623,14.5863,14.6046,110000.0
2008-12-15 14:55:00,23.84,23.85,23.72,23.72,139300.0,14.6046,14.6108,14.5311,14.5311,139300.0
2008-12-15 15:00:00,23.73,23.73,23.63,23.63,226700.0,14.5373,14.5373,14.476,14.476,226700.0
2008-12-15 15:05:00,23.63,23.85,23.6,23.76,463900.0,14.476,14.6108,14.4576,14.5556,463900.0
2008-12-15 15:10:00,23.76,23.78,23.69,23.71,221000.0,14.5556,14.5679,14.5128,14.525,221000.0
2008-12-15 15:15:00,23.71,23.74,23.61,23.62,222200.0,14.525,14.5434,14.4637,14.4699,222200.0
2008-12-15 15:20:00,23.62,23.76,23.61,23.72,249400.0,14.4699,14.5556,14.4637,14.5311,249400.0
2008-12-15 15:25:00,23.72,23.76,23.62,23.67,234100.0,14.5311,14.5556,14.4699,14.5005,234100.0
2008-12-15 15:30:00,23.68,23.74,23.59,23.74,320800.0,14.5066,14.5434,14.4515,14.5434,320800.0
2008-12-15 15:35:00,23.73,24.07,23.72,23.9,645800.0,14.5373,14.7455,14.5311,14.6414,645800.0
2008-12-15 15:40:00,23.9,24.15,23.83,24.0,463100.0,14.6414,14.7946,14.5985,14.7027,463100.0
2008-12-15 15:45:00,24.0,24.12,23.99,24.02,415000.0,14.7027,14.7762,14.6965,14.7149,415000.0
2008-12-15 15:50:00,24.02,24.09,23.86,23.9,556300.0,14.7149,14.7578,14.6169,14.6414,556300.0
2008-12-15 15:55:00,23.9,24.0,23.89,23.96,686500.0,14.6414,14.7027,14.6353,14.6782,686500.0
2008-12-16 09:30:00,24.66,24.71,24.41,24.6,287600.0,15.107,15.1376,14.9538,15.0702,287600.0
2008-12-16 09:35:00,24.61,24.71,24.5,24.58,271900.0,15.0764,15.1376,15.009,15.058,271900.0
2008-12-16 09:40:00,24.58,24.66,24.43,24.6,325000.0,15.058,15.107,14.9661,15.0702,325000.0
2008-12-16 09:45:00,24.6,24.75,24.47,24.49,414100.0,15.0702,15.1621,14.9906,15.0028,414100.0
2008-12-16 09:50:00,24.49,24.71,24.45,24.65,235600.0,15.0028,15.1376,14.9783,15.1009,235600.0
2008-12-16 09:55:00,24.66,24.7,24.56,24.59,271200.0,15.107,15.1315,15.0457,15.0641,271200.0
2008-12-16 10:00:00,24.6,24.7,24.49,24.69,174000.0,15.0702,15.1315,15.0028,15.1254,174000.0
2008-12-16 10:05:00,24.69,24.79,24.63,24.75,172800.0,15.1254,15.1866,15.0886,15.1621,172800.0
2008-12-16 10:10:00,24.75,24.84,24.74,24.79,132500.0,15.1621,15.2173,15.156,15.1866,132500.0
2008-12-16 10:15:00,24.79,24.79,24.6,24.61,128500.0,15.1866,15.1866,15.0702,15.0764,128500.0
2008-12-16 10:20:00,24.6,24.65,24.55,24.61,108500.0,15.0702,15.1009,15.0396,15.0764,108500.0
2008-12-16 10:25:00,24.61,24.66,24.58,24.59,97200.0,15.0764,15.107,15.058,15.0641,97200.0
2008-12-16 10:30:00,24.59,24.64,24.58,24.62,84000.0,15.0641,15.0947,15.058,15.0825,84000.0
2008-12-16 10:35:00,24.61,24.64,24.57,24.58,114900.0,15.0764,15.0947,15.0519,15.058,114900.0
2008-12-16 10:40:00,24.58,24.65,24.58,24.65,79900.0,15.058,15.1009,15.058,15.1009,79900.0
2008-12-16 10:45:00,24.64,24.67,24.62,24.67,93000.0,15.0947,15.1131,15.0825,15.1131,93000.0
2008-12-16 10:50:00,24.67,24.81,24.67,24.75,284100.0,15.1131,15.1989,15.1131,15.1621,284100.0
2008-12-16 10:55:00,24.74,24.75,24.65,24.7,126600.0,15.156,15.1621,15.1009,15.1315,126600.0
2008-12-16 11:00:00,24.69,24.76,24.67,24.74,118400.0,15.1254,15.1682,15.1131,15.156,118400.0
2008-12-16 11:05:00,24.73,24.76,24.67,24.67,165800.0,15.1499,15.1682,15.1131,15.1131,165800.0
2008-12-16 11:10:00,24.68,24.71,24.65,24.65,60500.0,15.1192,15.1376,15.1009,15.1009,60500.0
2008-12-16 11:15:00,24.64,24.7,24.64,24.7,67600.0,15.0947,15.1315,15.0947,15.1315,67600.0
2008-12-16 11:20:00,24.7,24.8,24.7,24.8,110900.0,15.1315,15.1928,15.1315,15.1928,110900.0
2008-12-16 11:25:00,24.8,24.8,24.72,24.78,80700.0,15.1928,15.1928,15.1437,15.1805,80700.0
2008-12-16 11:30:00,24.78,24.83,24.76,24.77,132500.0,15.1805,15.2111,15.1682,15.1744,132500.0
2008-12-16 11:35:00,24.78,24.85,24.77,24.83,112500.0,15.1805,15.2234,15.1744,15.2111,112500.0
2008-12-16 11:40:00,24.83,24.87,24.82,24.87,88300.0,15.2111,15.2356,15.205,15.2356,88300.0
2008-12-16 11:45:00,24.85,24.91,24.85,24.89,78900.0,15.2234,15.2601,15.2234,15.2479,78900.0
2008-12-16 11:50:00,24.9,24.92,24.86,24.88,92200.0,15.254,15.2663,15.2295,15.2418,92200.0
2008-12-16 11:55:00,24.89,24.96,24.87,24.91,92500.0,15.2479,15.2908,15.2356,15.2601,92500.0
2008-12-16 12:00:00,24.91,24.92,24.87,24.89,63000.0,15.2601,15.2663,15.2356,15.2479,63000.0
2008-12-16 12:05:00,24.89,24.95,24.86,24.94,124500.0,15.2479,15.2846,15.2295,15.2785,124500.0
2008-12-16 12:10:00,24.95,25.0,24.94,25.0,130600.0,15.2846,15.3153,15.2785,15.3153,130600.0
2008-12-16 12:15:00,25.0,25.02,24.89,24.9,199800.0,15.3153,15.3275,15.2479,15.254,199800.0
2008-12-16 12:20:00,24.9,24.94,24.84,24.84,83300.0,15.254,15.2785,15.2173,15.2173,83300.0
2008-12-16 12:25:00,24.83,24.84,24.75,24.77,73700.0,15.2111,15.2173,15.1621,15.1744,73700.0
2008-12-16 12:30:00,24.77,24.79,24.72,24.77,87200.0,15.1744,15.1866,15.1437,15.1744,87200.0
2008-12-16 12:35:00,24.77,24.83,24.77,24.82,90500.0,15.1744,15.2111,15.1744,15.205,90500.0
2008-12-16 12:40:00,24.81,24.88,24.8,24.85,86500.0,15.1989,15.2418,15.1928,15.2234,86500.0
2008-12-16 12:45:00,24.85,24.87,24.81,24.82,90900.0,15.2234,15.2356,15.1989,15.205,90900.0
2008-12-16 12:50:00,24.82,24.86,24.81,24.86,50300.0,15.205,15.2295,15.1989,15.2295,50300.0
2008-12-16 12:55:00,24.86,24.86,24.81,24.83,83000.0,15.2295,15.2295,15.1989,15.2111,83000.0
2008-12-16 13:00:00,24.83,24.84,24.8,24.82,66200.0,15.2111,15.2173,15.1928,15.205,66200.0
2008-12-16 13:05:00,24.81,24.88,24.81,24.87,45100.0,15.1989,15.2418,15.1989,15.2356,45100.0
2008-12-16 13:10:00,24.87,24.9,24.81,24.83,83400.0,15.2356,15.254,15.1989,15.2111,83400.0
2008-12-16 13:15:00,24.83,24.85,24.8,24.83,100700.0,15.2111,15.2234,15.1928,15.2111,100700.0
2008-12-16 13:20:00,24.83,24.85,24.81,24.83,59300.0,15.2111,15.2234,15.1989,15.2111,59300.0
2008-12-16 13:25:00,24.82,24.86,24.82,24.85,38600.0,15.205,15.2295,15.205,15.2234,38600.0
2008-12-16 13:30:00,24.85,24.9,24.8,24.8,72600.0,15.2234,15.254,15.1928,15.1928,72600.0
2008-12-16 13:35:00,24.8,24.92,24.78,24.88,95000.0,15.1928,15.2663,15.1805,15.2418,95000.0
2008-12-16 13:40:00,24.87,24.88,24.8,24.82,92300.0,15.2356,15.2418,15.1928,15.205,92300.0
2008-12-16 13:45:00,24.82,24.84,24.77,24.79,80600.0,15.205,15.2173,15.1744,15.1866,80600.0
2008-12-16 13:50:00,24.8,24.87,24.79,24.86,68100.0,15.1928,15.2356,15.1866,15.2295,68100.0
2008-12-16 13:55:00,24.85,24.87,24.78,24.79,98300.0,15.2234,15.2356,15.1805,15.1866,98300.0
2008-12-16 14:00:00,24.79,24.82,24.78,24.79,55600.0,15.1866,15.205,15.1805,15.1866,55600.0
2008-12-16 14:05:00,24.79,24.83,24.78,24.8,64100.0,15.1866,15.2111,15.1805,15.1928,64100.0
2008-12-16 14:10:00,24.8,24.85,24.79,24.83,82300.0,15.1928,15.2234,15.1866,15.2111,82300.0
2008-12-16 14:15:00,24.83,24.97,24.83,24.9,84800.0,15.2111,15.2969,15.2111,15.254,84800.0
2008-12-16 14:20:00,24.9,25.19,24.87,24.96,395000.0,15.254,15.4317,15.2356,15.2908,395000.0
2008-12-16 14:25:00,24.96,25.01,24.81,24.88,353400.0,15.2908,15.3214,15.1989,15.2418,353400.0
2008-12-16 14:30:00,24.89,25.24,24.89,25.2,473600.0,15.2479,15.4623,15.2479,15.4378,473600.0
2008-12-16 14:35:00,25.2,25.35,25.12,25.32,419200.0,15.4378,15.5297,15.3888,15.5113,419200.0
2008-12-16 14:40:00,25.3,25.35,25.06,25.11,270300.0,15.4991,15.5297,15.352,15.3827,270300.0
2008-12-16 14:45:00,25.11,25.28,25.07,25.17,572600.0,15.3827,15.4868,15.3582,15.4194,572600.0
2008-12-16 14:50:00,25.16,25.4,25.07,25.39,557200.0,15.4133,15.5603,15.3582,15.5542,557200.0
2008-12-16 14:55:00,25.39,25.54,25.34,25.53,576300.0,15.5542,15.6461,15.5236,15.64,576300.0
2008-12-16 15:00:00,25.53,25.59,25.45,25.48,464000.0,15.64,15.6767,15.5909,15.6093,464000.0
2008-12-16 15:05:00,25.48,25.87,25.45,25.86,504700.0,15.6093,15.8482,15.5909,15.8421,504700.0
2008-12-16 15:10:00,25.87,26.14,25.83,25.99,804900.0,15.8482,16.0137,15.8237,15.9218,804900.0
2008-12-16 15:15:00,25.99,26.12,25.89,26.04,447200.0,15.9218,16.0014,15.8605,15.9524,447200.0
2008-12-16 15:20:00,26.03,26.13,25.85,25.88,565500.0,15.9463,16.0075,15.836,15.8544,565500.0
2008-12-16 15:25:00,25.88,25.94,25.74,25.75,421700.0,15.8544,15.8911,15.7686,15.7747,421700.0
2008-12-16 15:30:00,25.75,25.78,25.56,25.61,419600.0,15.7747,15.7931,15.6583,15.689,419600.0
2008-12-16 15:35:00,25.61,25.66,25.54,25.62,539100.0,15.689,15.7196,15.6461,15.6951,539100.0
2008-12-16 15:40:00,25.63,25.83,25.6,25.82,773100.0,15.7012,15.8237,15.6828,15.8176,773100.0
2008-12-16 15:45:00,25.82,26.0,25.6,25.65,801700.0,15.8176,15.9279,15.6828,15.7135,801700.0
2008-12-16 15:50:00,25.65,25.73,25.6,25.65,1605100.0,15.7135,15.7625,15.6828,15.7135,1605100.0
2008-12-16 15:55:00,25.65,26.09,25.64,26.06,1690800.0,15.7135,15.983,15.7073,15.9646,1690800.0
2008-12-17 09:30:00,25.63,25.72,25.51,25.53,230200.0,15.7012,15.7564,15.6277,15.64,230200.0
2008-12-17 09:35:00,25.55,25.6,25.29,25.5,501600.0,15.6522,15.6828,15.4929,15.6216,501600.0
2008-12-17 09:40:00,25.5,25.58,25.38,25.47,250400.0,15.6216,15.6706,15.5481,15.6032,250400.0
2008-12-17 09:45:00,25.47,25.81,25.44,25.8,341100.0,15.6032,15.8115,15.5848,15.8054,341100.0
2008-12-17 09:50:00,25.8,25.94,25.7,25.89,297700.0,15.8054,15.8911,15.7441,15.8605,297700.0
2008-12-17 09:55:00,25.88,25.88,25.54,25.56,284700.0,15.8544,15.8544,15.6461,15.6583,284700.0
2008-12-17 10:00:00,25.56,25.59,25.26,25.31,302900.0,15.6583,15.6767,15.4746,15.5052,302900.0
2008-12-17 10:05:00,25.3,25.46,25.29,25.39,268500.0,15.4991,15.5971,15.4929,15.5542,268500.0
2008-12-17 10:10:00,25.39,25.39,25.26,25.29,291100.0,15.5542,15.5542,15.4746,15.4929,291100.0
2008-12-17 10:15:00,25.29,25.46,25.26,25.44,224900.0,15.4929,15.5971,15.4746,15.5848,224900.0
2008-12-17 10:20:00,25.44,25.45,25.35,25.37,143500.0,15.5848,15.5909,15.5297,15.5419,143500.0
2008-12-17 10:25:00,25.37,25.44,25.32,25.37,175600.0,15.5419,15.5848,15.5113,15.5419,175600.0
2008-12-17 10:30:00,25.37,25.5,25.36,25.47,134800.0,15.5419,15.6216,15.5358,15.6032,134800.0
2008-12-17 10:35:00,25.46,25.56,25.39,25.55,148600.0,15.5971,15.6583,15.5542,15.6522,148600.0
2008-12-17 10:40:00,25.56,25.63,25.45,25.58,171600.0,15.6583,15.7012,15.5909,15.6706,171600.0
2008-12-17 10:45:00,25.58,25.58,25.47,25.5,190200.0,15.6706,15.6706,15.6032,15.6216,190200.0
2008-12-17 10:50:00,25.5,25.57,25.48,25.53,143300.0,15.6216,15.6645,15.6093,15.64,143300.0
2008-12-17 10:55:00,25.53,25.65,25.51,25.64,263300.0,15.64,15.7135,15.6277,15.7073,263300.0
2008-12-17 11:00:00,25.63,25.78,25.55,25.56,310700.0,15.7012,15.7931,15.6522,15.6583,310700.0
2008-12-17 11:05:00,25.56,25.61,25.52,25.56,236300.0,15.6583,15.689,15.6338,15.6583,236300.0
2008-12-17 11:10:00,25.56,25.61,25.5,25.58,141100.0,15.6583,15.689,15.6216,15.6706,141100.0
2008-12-17 11:15:00,25.58,25.59,25.48,25.52,158100.0,15.6706,15.6767,15.6093,15.6338,158100.0
2008-12-17 11:20:00,25.52,25.52,25.47,25.5,184400.0,15.6338,15.6338,15.6032,15.6216,184400.0
2008-12-17 11:25:00,25.5,25.51,25.42,25.43,202500.0,15.6216,15.6277,15.5726,15.5787,202500.0
2008-12-17 11:30:00,25.43,25.53,25.43,25.51,267200.0,15.5787,15.64,15.5787,15.6277,267200.0
2008-12-17 11:35:00,25.51,25.55,25.42,25.44,298700.0,15.6277,15.6522,15.5726,15.5848,298700.0
2008-12-17 11:40:00,25.44,25.49,25.38,25.41,197700.0,15.5848,15.6155,15.5481,15.5664,197700.0
2008-12-17 11:45:00,25.4,25.45,25.36,25.36,130300.0,15.5603,15.5909,15.5358,15.5358,130300.0
2008-12-17 11:50:00,25.36,25.45,25.32,25.33,158700.0,15.5358,15.5909,15.5113,15.5174,158700.0
2008-12-17 11:55:00,25.33,25.39,25.31,25.35,94100.0,15.5174,15.5542,15.5052,15.5297,94100.0
2008-12-17 12:00:00,25.36,25.38,25.17,25.18,197200.0,15.5358,15.5481,15.4194,15.4255,197200.0
2008-12-17 12:05:00,25.18,25.25,25.07,25.08,361800.0,15.4255,15.4684,15.3582,15.3643,361800.0
2008-12-17 12:10:00,25.09,25.18,25.0,25.01,564300.0,15.3704,15.4255,15.3153,15.3214,564300.0
2008-12-17 12:15:00,25.01,25.02,24.83,24.86,422300.0,15.3214,15.3275,15.2111,15.2295,422300.0
2008-12-17 12:20:00,24.86,24.88,24.57,24.69,626500.0,15.2295,15.2418,15.0519,15.1254,626500.0
2008-12-17 12:25:00,24.69,24.91,24.65,24.8,259400.0,15.1254,15.2601,15.1009,15.1928,259400.0
2008-12-17 12:30:00,24.81,24.86,24.71,24.72,235800.0,15.1989,15.2295,15.1376,15.1437,235800.0
2008-12-17 12:35:00,24.72,24.88,24.71,24.84,259100.0,15.1437,15.2418,15.1376,15.2173,259100.0
2008-12-17 12:40:00,24.84,24.97,24.84,24.92,207700.0,15.2173,15.2969,15.2173,15.2663,207700.0
2008-12-17 12:45:00,24.93,25.0,24.9,24.97,155400.0,15.2724,15.3153,15.254,15.2969,155400.0
2008-12-17 12:50:00,24.97,25.24,24.96,25.22,267200.0,15.2969,15.4623,15.2908,15.45,267200.0
2008-12-17 12:55:00,25.22,25.22,25.14,25.16,207800.0,15.45,15.45,15.401,15.4133,207800.0
2008-12-17 13:00:00,25.16,25.28,25.16,25.26,214900.0,15.4133,15.4868,15.4133,15.4746,214900.0
2008-12-17 13:05:00,25.26,25.35,25.24,25.29,157000.0,15.4746,15.5297,15.4623,15.4929,157000.0
2008-12-17 13:10:00,25.29,25.41,25.22,25.23,167500.0,15.4929,15.5664,15.45,15.4562,167500.0
2008-12-17 13:15:00,25.23,25.37,25.23,25.3,99700.0,15.4562,15.5419,15.4562,15.4991,99700.0
2008-12-17 13:20:00,25.3,25.45,25.28,25.41,156300.0,15.4991,15.5909,15.4868,15.5664,156300.0
2008-12-17 13:25:00,25.4,25.42,25.34,25.35,81900.0,15.5603,15.5726,15.5236,15.5297,81900.0
2008-12-17 13:30:00,25.35,25.49,25.34,25.49,79300.0,15.5297,15.6155,15.5236,15.6155,79300.0
2008-12-17 13:35:00,25.49,25.63,25.47,25.63,180500.0,15.6155,15.7012,15.6032,15.7012,180500.0
2008-12-17 13:40:00,25.62,25.67,25.54,25.62,71600.0,15.6951,15.7257,15.6461,15.6951,71600.0
2008-12-17 13:45:00,25.61,25.76,25.6,25.74,120900.0,15.689,15.7809,15.6828,15.7686,120900.0
2008-12-17 13:50:00,25.73,25.79,25.66,25.77,134000.0,15.7625,15.7992,15.7196,15.787,134000.0
2008-12-17 13:55:00,25.76,25.78,25.66,25.66,66200.0,15.7809,15.7931,15.7196,15.7196,66200.0
2008-12-17 14:00:00,25.67,25.69,25.55,25.57,126400.0,15.7257,15.738,15.6522,15.6645,126400.0
2008-12-17 14:05:00,25.57,25.77,25.55,25.73,135900.0,15.6645,15.787,15.6522,15.7625,135900.0
2008-12-17 14:10:00,25.74,25.79,25.68,25.79,125400.0,15.7686,15.7992,15.7318,15.7992,125400.0
2008-12-17 14:15:00,25.78,25.96,25.77,25.83,321300.0,15.7931,15.9034,15.787,15.8237,321300.0
2008-12-17 14:20:00,25.82,25.92,25.69,25.69,311500.0,15.8176,15.8789,15.738,15.738,311500.0
2008-12-17 14:25:00,25.69,25.7,25.45,25.45,175800.0,15.738,15.7441,15.5909,15.5909,175800.0
2008-12-17 14:30:00,25.46,25.63,25.36,25.37,181000.0,15.5971,15.7012,15.5358,15.5419,181000.0
2008-12-17 14:35:00,25.36,25.45,25.2,25.34,289700.0,15.5358,15.5909,15.4378,15.5236,289700.0
2008-12-17 14:40:00,25.35,25.52,25.32,25.43,156600.0,15.5297,15.6338,15.5113,15.5787,156600.0
2008-12-17 14:45:00,25.43,25.52,25.3,25.52,202000.0,15.5787,15.6338,15.4991,15.6338,202000.0
2008-12-17 14:50:00,25.52,25.6,25.49,25.52,169100.0,15.6338,15.6828,15.6155,15.6338,169100.0
2008-12-17 14:55:00,25.53,25.62,25.4,25.58,178100.0,15.64,15.6951,15.5603,15.6706,178100.0
2008-12-17 15:00:00,25.57,25.72,25.57,25.65,187700.0,15.6645,15.7564,15.6645,15.7135,187700.0
2008-12-17 15:05:00,25.66,25.66,25.55,25.56,177400.0,15.7196,15.7196,15.6522,15.6583,177400.0
2008-12-17 15:10:00,25.57,25.63,25.46,25.53,132000.0,15.6645,15.7012,15.5971,15.64,132000.0
2008-12-17 15:15:00,25.54,25.71,25.54,25.65,189500.0,15.6461,15.7502,15.6461,15.7135,189500.0
2008-12-17 15:20:00,25.64,25.71,25.58,25.61,158200.0,15.7073,15.7502,15.6706,15.689,158200.0
2008-12-17 15:25:00,25.6,25.62,25.45,25.5,143400.0,15.6828,15.6951,15.5909,15.6216,143400.0
2008-12-17 15:30:00,25.51,25.53,25.42,25.44,176900.0,15.6277,15.64,15.5726,15.5848,176900.0
2008-12-17 15:35:00,25.43,25.52,25.36,25.37,273600.0,15.5787,15.6338,15.5358,15.5419,273600.0
2008-12-17 15:40:00,25.37,25.54,25.37,25.51,308000.0,15.5419,15.6461,15.5419,15.6277,308000.0
2008-12-17 15:45:00,25.51,25.71,25.44,25.7,336100.0,15.6277,15.7502,15.5848,15.7441,336100.0
2008-12-17 15:50:00,25.7,25.75,25.51,25.54,367200.0,15.7441,15.7747,15.6277,15.6461,367200.0
2008-12-17 15:55:00,25.53,25.54,25.11,25.22,776700.0,15.64,15.6461,15.3827,15.45,776700.0
2008-12-18 09:30:00,25.31,25.32,25.03,25.25,587500.0,15.5052,15.5113,15.3337,15.4684,587500.0
2008-12-18 09:35:00,25.27,25.52,25.27,25.52,260300.0,15.4807,15.6338,15.4807,15.6338,260300.0
2008-12-18 09:40:00,25.52,25.55,25.33,25.34,155200.0,15.6338,15.6522,15.5174,15.5236,155200.0
2008-12-18 09:45:00,25.33,25.43,25.22,25.35,229800.0,15.5174,15.5787,15.45,15.5297,229800.0
2008-12-18 09:50:00,25.35,25.42,25.2,25.25,261500.0,15.5297,15.5726,15.4378,15.4684,261500.0
2008-12-18 09:55:00,25.26,25.42,25.21,25.31,159300.0,15.4746,15.5726,15.4439,15.5052,159300.0
2008-12-18 10:00:00,25.31,25.53,25.31,25.45,240600.0,15.5052,15.64,15.5052,15.5909,240600.0
2008-12-18 10:05:00,25.46,25.55,25.41,25.54,134800.0,15.5971,15.6522,15.5664,15.6461,134800.0
2008-12-18 10:10:00,25.55,25.58,25.41,25.41,152000.0,15.6522,15.6706,15.5664,15.5664,152000.0
2008-12-18 10:15:00,25.42,25.55,25.42,25.45,124900.0,15.5726,15.6522,15.5726,15.5909,124900.0
2008-12-18 10:20:00,25.45,25.54,25.43,25.46,155000.0,15.5909,15.6461,15.5787,15.5971,155000.0
2008-12-18 10:25:00,25.46,25.71,25.46,25.61,163100.0,15.5971,15.7502,15.5971,15.689,163100.0
2008-12-18 10:30:00,25.61,25.79,25.59,25.76,187800.0,15.689,15.7992,15.6767,15.7809,187800.0
2008-12-18 10:35:00,25.75,25.78,25.62,25.72,116100.0,15.7747,15.7931,15.6951,15.7564,116100.0
2008-12-18 10:40:00,25.71,25.78,25.66,25.68,86200.0,15.7502,15.7931,15.7196,15.7318,86200.0
2008-12-18 10:45:00,25.68,25.78,25.51,25.74,225400.0,15.7318,15.7931,15.6277,15.7686,225400.0
2008-12-18 10:50:00,25.74,25.88,25.73,25.86,218300.0,15.7686,15.8544,15.7625,15.8421,218300.0
2008-12-18 10:55:00,25.87,25.96,25.86,25.95,184600.0,15.8482,15.9034,15.8421,15.8973,184600.0
2008-12-18 11:00:00,25.95,26.02,25.94,26.02,168300.0,15.8973,15.9401,15.8911,15.9401,168300.0
2008-12-18 11:05:00,26.02,26.1,25.99,26.09,312700.0,15.9401,15.9891,15.9218,15.983,312700.0
2008-12-18 11:10:00,26.09,26.1,26.03,26.05,317300.0,15.983,15.9891,15.9463,15.9585,317300.0
2008-12-18 11:15:00,26.05,26.17,26.03,26.17,368500.0,15.9585,16.032,15.9463,16.032,368500.0
2008-12-18 11:20:00,26.17,26.18,25.97,25.97,264000.0,16.032,16.0382,15.9095,15.9095,264000.0
2008-12-18 11:25:00,25.97,26.01,25.87,25.95,190700.0,15.9095,15.934,15.8482,15.8973,190700.0
2008-12-18 11:30:00,25.95,26.0,25.89,25.94,126200.0,15.8973,15.9279,15.8605,15.8911,126200.0
2008-12-18 11:35:00,25.94,25.95,25.83,25.89,134100.0,15.8911,15.8973,15.8237,15.8605,134100.0
2008-12-18 11:40:00,25.89,25.92,25.85,25.92,105700.0,15.8605,15.8789,15.836,15.8789,105700.0
2008-12-18 11:45:00,25.91,25.93,25.8,25.8,128200.0,15.8728,15.885,15.8054,15.8054,128200.0
2008-12-18 11:50:00,25.81,25.81,25.75,25.78,139800.0,15.8115,15.8115,15.7747,15.7931,139800.0
2008-12-18 11:55:00,25.79,25.79,25.74,25.77,165800.0,15.7992,15.7992,15.7686,15.787,165800.0
2008-12-18 12:00:00,25.77,25.79,25.71,25.73,173800.0,15.787,15.7992,15.7502,15.7625,173800.0
2008-12-18 12:05:00,25.72,25.72,25.63,25.67,117300.0,15.7564,15.7564,15.7012,15.7257,117300.0
2008-12-18 12:10:00,25.67,25.71,25.64,25.7,89900.0,15.7257,15.7502,15.7073,15.7441,89900.0
2008-12-18 12:15:00,25.71,25.76,25.68,25.74,92000.0,15.7502,15.7809,15.7318,15.7686,92000.0
2008-12-18 12:20:00,25.74,25.75,25.61,25.64,104300.0,15.7686,15.7747,15.689,15.7073,104300.0
2008-12-18 12:25:00,25.64,25.64,25.5,25.5,127500.0,15.7073,15.7073,15.6216,15.6216,127500.0
2008-12-18 12:30:00,25.51,25.54,25.48,25.53,104200.0,15.6277,15.6461,15.6093,15.64,104200.0
2008-12-18 12:35:00,25.53,25.57,25.44,25.45,94300.0,15.64,15.6645,15.5848,15.5909,94300.0
2008-12-18 12:40:00,25.44,25.55,25.4,25.51,106100.0,15.5848,15.6522,15.5603,15.6277,106100.0
2008-12-18 12:45:00,25.52,25.6,25.51,25.6,57700.0,15.6338,15.6828,15.6277,15.6828,57700.0
2008-12-18 12:50:00,25.59,25.7,25.56,25.7,180600.0,15.6767,15.7441,15.6583,15.7441,180600.0
2008-12-18 12:55:00,25.69,25.73,25.66,25.73,140300.0,15.738,15.7625,15.7196,15.7625,140300.0
2008-12-18 13:00:00,25.73,25.81,25.65,25.65,133600.0,15.7625,15.8115,15.7135,15.7135,133600.0
2008-12-18 13:05:00,25.66,25.66,25.58,25.59,110000.0,15.7196,15.7196,15.6706,15.6767,110000.0
2008-12-18 13:10:00,25.6,25.61,25.53,25.57,84800.0,15.6828,15.689,15.64,15.6645,84800.0
2008-12-18 13:15:00,25.57,25.68,25.56,25.67,78000.0,15.6645,15.7318,15.6583,15.7257,78000.0
2008-12-18 13:20:00,25.67,25.67,25.59,25.6,82300.0,15.7257,15.7257,15.6767,15.6828,82300.0
2008-12-18 13:25:00,25.59,25.59,25.46,25.47,117600.0,15.6767,15.6767,15.5971,15.6032,117600.0
2008-12-18 13:30:00,25.47,25.52,25.46,25.49,122200.0,15.6032,15.6338,15.5971,15.6155,122200.0
2008-12-18 13:35:00,25.48,25.5,25.43,25.44,76500.0,15.6093,15.6216,15.5787,15.5848,76500.0
2008-12-18 13:40:00,25.44,25.46,25.33,25.35,88100.0,15.5848,15.5971,15.5174,15.5297,88100.0
2008-12-18 13:45:00,25.36,25.37,25.17,25.28,288800.0,15.5358,15.5419,15.4194,15.4868,288800.0
2008-12-18 13:50:00,25.28,25.32,25.25,25.31,155000.0,15.4868,15.5113,15.4684,15.5052,155000.0
2008-12-18 13:55:00,25.32,25.35,25.16,25.19,165300.0,15.5113,15.5297,15.4133,15.4317,165300.0
2008-12-18 14:00:00,25.18,25.26,25.11,25.24,162300.0,15.4255,15.4746,15.3827,15.4623,162300.0
2008-12-18 14:05:00,25.23,25.29,25.2,25.22,128300.0,15.4562,15.4929,15.4378,15.45,128300.0
2008-12-18 14:10:00,25.21,25.25,25.16,25.16,115900.0,15.4439,15.4684,15.4133,15.4133,115900.0
2008-12-18 14:15:00,25.16,25.19,25.04,25.05,220000.0,15.4133,15.4317,15.3398,15.3459,220000.0
2008-12-18 14:20:00,25.05,25.07,24.75,24.77,310100.0,15.3459,15.3582,15.1621,15.1744,310100.0
2008-12-18 14:25:00,24.77,24.94,24.77,24.92,253700.0,15.1744,15.2785,15.1744,15.2663,253700.0
2008-12-18 14:30:00,24.91,24.97,24.87,24.9,215900.0,15.2601,15.2969,15.2356,15.254,215900.0
2008-12-18 14:35:00,24.9,25.02,24.86,25.0,143500.0,15.254,15.3275,15.2295,15.3153,143500.0
2008-12-18 14:40:00,25.0,25.04,24.9,24.91,147400.0,15.3153,15.3398,15.254,15.2601,147400.0
2008-12-18 14:45:00,24.93,25.07,24.84,25.05,226700.0,15.2724,15.3582,15.2173,15.3459,226700.0
2008-12-18 14:50:00,25.05,25.12,25.02,25.1,209900.0,15.3459,15.3888,15.3275,15.3765,209900.0
2008-12-18 14:55:00,25.1,25.11,24.97,24.98,172200.0,15.3765,15.3827,15.2969,15.303,172200.0
2008-12-18 15:00:00,24.98,24.99,24.88,24.95,166000.0,15.303,15.3091,15.2418,15.2846,166000.0
2008-12-18 15:05:00,24.95,24.95,24.83,24.83,188800.0,15.2846,15.2846,15.2111,15.2111,188800.0
2008-12-18 15:10:00,24.83,24.87,24.7,24.74,283000.0,15.2111,15.2356,15.1315,15.156,283000.0
2008-12-18 15:15:00,24.74,24.81,24.72,24.79,226400.0,15.156,15.1989,15.1437,15.1866,226400.0
2008-12-18 15:20:00,24.79,24.81,24.41,24.44,425600.0,15.1866,15.1989,14.9538,14.9722,425600.0
2008-12-18 15:25:00,24.44,24.55,24.36,24.49,381900.0,14.9722,15.0396,14.9232,15.0028,381900.0
2008-12-18 15:30:00,24.51,24.63,24.46,24.53,369300.0,15.0151,15.0886,14.9845,15.0273,369300.0
2008-12-18 15:35:00,24.52,24.82,24.52,24.68,439500.0,15.0212,15.205,15.0212,15.1192,439500.0
2008-12-18 15:40:00,24.68,24.77,24.49,24.51,522800.0,15.1192,15.1744,15.0028,15.0151,522800.0
2008-12-18 15:45:00,24.5,24.66,24.49,24.63,402000.0,15.009,15.107,15.0028,15.0886,402000.0
2008-12-18 15:50:00,24.63,24.86,24.62,24.62,556800.0,15.0886,15.2295,15.0825,15.0825,556800.0
2008-12-18 15:55:00,24.63,24.64,24.43,24.55,950300.0,15.0886,15.0947,14.9661,15.0396,950300.0
2008-12-19 09:30:00,24.92,25.31,24.54,24.98,3999800.0,15.2663,15.5052,15.0335,15.303,3999800.0
2008-12-19 09:35:00,25.01,25.02,24.45,24.47,306000.0,15.3214,15.3275,14.9783,14.9906,306000.0
2008-12-19 09:40:00,24.47,24.59,24.25,24.34,306000.0,14.9906,15.0641,14.8558,14.911,306000.0
2008-12-19 09:45:00,24.36,24.64,24.36,24.6,211800.0,14.9232,15.0947,14.9232,15.0702,211800.0
2008-12-19 09:50:00,24.6,24.75,24.54,24.56,161900.0,15.0702,15.1621,15.0335,15.0457,161900.0
2008-12-19 09:55:00,24.55,24.72,24.51,24.61,171400.0,15.0396,15.1437,15.0151,15.0764,171400.0
2008-12-19 10:00:00,24.61,24.97,24.61,24.95,283800.0,15.0764,15.2969,15.0764,15.2846,283800.0
2008-12-19 10:05:00,24.97,25.04,24.88,24.98,280600.0,15.2969,15.3398,15.2418,15.303,280600.0
2008-12-19 10:10:00,24.97,25.15,24.93,25.06,252200.0,15.2969,15.4072,15.2724,15.352,252200.0
2008-12-19 10:15:00,25.06,25.2,25.06,25.15,168700.0,15.352,15.4378,15.352,15.4072,168700.0
2008-12-19 10:20:00,25.16,25.24,25.09,25.24,248400.0,15.4133,15.4623,15.3704,15.4623,248400.0
2008-12-19 10:25:00,25.23,25.4,25.22,25.38,374800.0,15.4562,15.5603,15.45,15.5481,374800.0
2008-12-19 10:30:00,25.39,25.42,25.31,25.36,230800.0,15.5542,15.5726,15.5052,15.5358,230800.0
2008-12-19 10:35:00,25.36,25.41,25.33,25.36,173400.0,15.5358,15.5664,15.5174,15.5358,173400.0
2008-12-19 10:40:00,25.36,25.52,25.35,25.5,277600.0,15.5358,15.6338,15.5297,15.6216,277600.0
2008-12-19 10:45:00,25.5,25.56,25.48,25.53,234100.0,15.6216,15.6583,15.6093,15.64,234100.0
2008-12-19 10:50:00,25.53,25.72,25.52,25.72,311500.0,15.64,15.7564,15.6338,15.7564,311500.0
2008-12-19 10:55:00,25.71,25.74,25.6,25.62,298400.0,15.7502,15.7686,15.6828,15.6951,298400.0
2008-12-19 11:00:00,25.63,25.65,25.46,25.48,197500.0,15.7012,15.7135,15.5971,15.6093,197500.0
2008-12-19 11:05:00,25.48,25.49,25.39,25.39,215800.0,15.6093,15.6155,15.5542,15.5542,215800.0
2008-12-19 11:10:00,25.4,25.5,25.4,25.48,178900.0,15.5603,15.6216,15.5603,15.6093,178900.0
2008-12-19 11:15:00,25.47,25.48,25.41,25.42,78600.0,15.6032,15.6093,15.5664,15.5726,78600.0
2008-12-19 11:20:00,25.42,25.56,25.41,25.45,140600.0,15.5726,15.6583,15.5664,15.5909,140600.0
2008-12-19 11:25:00,25.45,25.47,25.34,25.35,90800.0,15.5909,15.6032,15.5236,15.5297,90800.0
2008-12-19 11:30:00,25.36,25.4,25.31,25.35,84900.0,15.5358,15.5603,15.5052,15.5297,84900.0
2008-12-19 11:35:00,25.35,25.39,25.32,25.32,151200.0,15.5297,15.5542,15.5113,15.5113,151200.0
2008-12-19 11:40:00,25.32,25.37,25.23,25.24,177900.0,15.5113,15.5419,15.4562,15.4623,177900.0
2008-12-19 11:45:00,25.24,25.26,25.19,25.21,98100.0,15.4623,15.4746,15.4317,15.4439,98100.0
2008-12-19 11:50:00,25.21,25.23,25.18,25.21,126000.0,15.4439,15.4562,15.4255,15.4439,126000.0
2008-12-19 11:55:00,25.22,25.27,25.1,25.12,149000.0,15.45,15.4807,15.3765,15.3888,149000.0
2008-12-19 12:00:00,25.13,25.22,25.08,25.2,158800.0,15.3949,15.45,15.3643,15.4378,158800.0
2008-12-19 12:05:00,25.2,25.25,25.13,25.18,153600.0,15.4378,15.4684,15.3949,15.4255,153600.0
2008-12-19 12:10:00,25.18,25.25,25.18,25.22,173000.0,15.4255,15.4684,15.4255,15.45,173000.0
2008-12-19 12:15:00,25.22,25.24,25.12,25.15,97200.0,15.45,15.4623,15.3888,15.4072,97200.0
2008-12-19 12:20:00,25.16,25.17,25.06,25.13,77100.0,15.4133,15.4194,15.352,15.3949,77100.0
2008-12-19 12:25:00,25.13,25.23,25.13,25.21,102000.0,15.3949,15.4562,15.3949,15.4439,102000.0
2008-12-19 12:30:00,25.22,25.32,25.22,25.3,125400.0,15.45,15.5113,15.45,15.4991,125400.0
2008-12-19 12:35:00,25.31,25.35,25.28,25.34,91300.0,15.5052,15.5297,15.4868,15.5236,91300.0
2008-12-19 12:40:00,25.34,25.41,25.32,25.35,134300.0,15.5236,15.5664,15.5113,15.5297,134300.0
2008-12-19 12:45:00,25.35,25.45,25.35,25.42,158200.0,15.5297,15.5909,15.5297,15.5726,158200.0
2008-12-19 12:50:00,25.42,25.44,25.37,25.42,151300.0,15.5726,15.5848,15.5419,15.5726,151300.0
2008-12-19 12:55:00,25.42,25.44,25.37,25.4,70900.0,15.5726,15.5848,15.5419,15.5603,70900.0
2008-12-19 13:00:00,25.4,25.48,25.4,25.47,65100.0,15.5603,15.6093,15.5603,15.6032,65100.0
2008-12-19 13:05:00,25.47,25.5,25.44,25.49,109700.0,15.6032,15.6216,15.5848,15.6155,109700.0
2008-12-19 13:10:00,25.5,25.52,25.46,25.49,111400.0,15.6216,15.6338,15.5971,15.6155,111400.0
2008-12-19 13:15:00,25.5,25.57,25.49,25.5,106700.0,15.6216,15.6645,15.6155,15.6216,106700.0
2008-12-19 13:20:00,25.49,25.53,25.48,25.52,65100.0,15.6155,15.64,15.6093,15.6338,65100.0
2008-12-19 13:25:00,25.52,25.56,25.51,25.55,151700.0,15.6338,15.6583,15.6277,15.6522,151700.0
2008-12-19 13:30:00,25.54,25.62,25.54,25.57,119200.0,15.6461,15.6951,15.6461,15.6645,119200.0
2008-12-19 13:35:00,25.57,25.6,25.55,25.6,147700.0,15.6645,15.6828,15.6522,15.6828,147700.0
2008-12-19 13:40:00,25.59,25.64,25.59,25.61,148400.0,15.6767,15.7073,15.6767,15.689,148400.0
2008-12-19 13:45:00,25.61,25.62,25.55,25.57,132000.0,15.689,15.6951,15.6522,15.6645,132000.0
2008-12-19 13:50:00,25.57,25.57,25.38,25.41,163500.0,15.6645,15.6645,15.5481,15.5664,163500.0
2008-12-19 13:55:00,25.41,25.47,25.4,25.43,97300.0,15.5664,15.6032,15.5603,15.5787,97300.0
2008-12-19 14:00:00,25.43,25.54,25.43,25.53,84300.0,15.5787,15.6461,15.5787,15.64,84300.0
2008-12-19 14:05:00,25.52,25.52,25.35,25.36,329000.0,15.6338,15.6338,15.5297,15.5358,329000.0
2008-12-19 14:10:00,25.36,25.38,25.26,25.28,156300.0,15.5358,15.5481,15.4746,15.4868,156300.0
2008-12-19 14:15:00,25.29,25.42,25.28,25.34,140100.0,15.4929,15.5726,15.4868,15.5236,140100.0
2008-12-19 14:20:00,25.34,25.36,25.27,25.3,125300.0,15.5236,15.5358,15.4807,15.4991,125300.0
2008-12-19 14:25:00,25.3,25.39,25.28,25.37,153700.0,15.4991,15.5542,15.4868,15.5419,153700.0
2008-12-19 14:30:00,25.38,25.38,25.31,25.33,113700.0,15.5481,15.5481,15.5052,15.5174,113700.0
2008-12-19 14:35:00,25.32,25.41,25.31,25.37,105300.0,15.5113,15.5664,15.5052,15.5419,105300.0
2008-12-19 14:40:00,25.37,25.46,25.35,25.41,130000.0,15.5419,15.5971,15.5297,15.5664,130000.0
2008-12-19 14:45:00,25.42,25.49,25.4,25.41,105800.0,15.5726,15.6155,15.5603,15.5664,105800.0
2008-12-19 14:50:00,25.41,25.46,25.29,25.32,175600.0,15.5664,15.5971,15.4929,15.5113,175600.0
2008-12-19 14:55:00,25.31,25.32,25.14,25.16,323300.0,15.5052,15.5113,15.401,15.4133,323300.0
2008-12-19 15:00:00,25.17,25.21,25.1,25.13,268100.0,15.4194,15.4439,15.3765,15.3949,268100.0
2008-12-19 15:05:00,25.13,25.14,25.03,25.03,229000.0,15.3949,15.401,15.3337,15.3337,229000.0
2008-12-19 15:10:00,25.04,25.07,24.85,24.95,251400.0,15.3398,15.3582,15.2234,15.2846,251400.0
2008-12-19 15:15:00,24.95,24.95,24.78,24.81,384500.0,15.2846,15.2846,15.1805,15.1989,384500.0
2008-12-19 15:20:00,24.81,24.99,24.76,24.97,629400.0,15.1989,15.3091,15.1682,15.2969,629400.0
2008-12-19 15:25:00,24.98,25.0,24.8,24.84,542600.0,15.303,15.3153,15.1928,15.2173,542600.0
2008-12-19 15:30:00,24.84,24.88,24.75,24.75,571900.0,15.2173,15.2418,15.1621,15.1621,571900.0
2008-12-19 15:35:00,24.75,24.92,24.75,24.83,519100.0,15.1621,15.2663,15.1621,15.2111,519100.0
2008-12-19 15:40:00,24.84,24.9,24.78,24.79,647000.0,15.2173,15.254,15.1805,15.1866,647000.0
2008-12-19 15:45:00,24.79,24.85,24.77,24.8,392100.0,15.1866,15.2234,15.1744,15.1928,392100.0
2008-12-19 15:50:00,24.8,24.89,24.78,24.78,709200.0,15.1928,15.2479,15.1805,15.1805,709200.0
2008-12-19 15:55:00,24.78,24.86,24.7,24.8,1132100.0,15.1805,15.2295,15.1315,15.1928,1132100.0
2008-12-22 09:30:00,24.91,25.01,24.31,24.54,530700.0,15.2601,15.3214,14.8926,15.0335,530700.0
2008-12-22 09:35:00,24.55,24.93,24.54,24.78,262600.0,15.0396,15.2724,15.0335,15.1805,262600.0
2008-12-22 09:40:00,24.79,24.79,24.54,24.6,187000.0,15.1866,15.1866,15.0335,15.0702,187000.0
2008-12-22 09:45:00,24.59,24.62,24.5,24.54,245800.0,15.0641,15.0825,15.009,15.0335,245800.0
2008-12-22 09:50:00,24.54,24.6,24.42,24.43,188900.0,15.0335,15.0702,14.96,14.9661,188900.0
2008-12-22 09:55:00,24.44,24.5,24.37,24.39,101800.0,14.9722,15.009,14.9293,14.9416,101800.0
2008-12-22 10:00:00,24.39,24.42,24.28,24.34,151300.0,14.9416,14.96,14.8742,14.911,151300.0
2008-12-22 10:05:00,24.34,24.44,24.33,24.36,116600.0,14.911,14.9722,14.9048,14.9232,116600.0
2008-12-22 10:10:00,24.37,24.42,24.35,24.42,72000.0,14.9293,14.96,14.9171,14.96,72000.0
2008-12-22 10:15:00,24.42,24.59,24.41,24.59,114400.0,14.96,15.0641,14.9538,15.0641,114400.0
2008-12-22 10:20:00,24.58,24.67,24.57,24.66,123100.0,15.058,15.1131,15.0519,15.107,123100.0
2008-12-22 10:25:00,24.66,24.67,24.6,24.65,103500.0,15.107,15.1131,15.0702,15.1009,103500.0
2008-12-22 10:30:00,24.65,24.68,24.63,24.67,124800.0,15.1009,15.1192,15.0886,15.1131,124800.0
2008-12-22 10:35:00,24.67,24.7,24.59,24.6,132100.0,15.1131,15.1315,15.0641,15.0702,132100.0
2008-12-22 10:40:00,24.6,24.62,24.45,24.54,137400.0,15.0702,15.0825,14.9783,15.0335,137400.0
2008-12-22 10:45:00,24.53,24.58,24.52,24.55,77300.0,15.0273,15.058,15.0212,15.0396,77300.0
2008-12-22 10:50:00,24.55,24.57,24.51,24.54,85500.0,15.0396,15.0519,15.0151,15.0335,85500.0
2008-12-22 10:55:00,24.54,24.55,24.47,24.49,121000.0,15.0335,15.0396,14.9906,15.0028,121000.0
2008-12-22 11:00:00,24.5,24.5,24.3,24.38,164500.0,15.009,15.009,14.8864,14.9355,164500.0
2008-12-22 11:05:00,24.38,24.47,24.38,24.42,95000.0,14.9355,14.9906,14.9355,14.96,95000.0
2008-12-22 11:10:00,24.41,24.42,24.35,24.36,94500.0,14.9538,14.96,14.9171,14.9232,94500.0
2008-12-22 11:15:00,24.37,24.45,24.36,24.45,92800.0,14.9293,14.9783,14.9232,14.9783,92800.0
2008-12-22 11:20:00,24.44,24.45,24.35,24.38,139100.0,14.9722,14.9783,14.9171,14.9355,139100.0
2008-12-22 11:25:00,24.37,24.42,24.37,24.39,59200.0,14.9293,14.96,14.9293,14.9416,59200.0
2008-12-22 11:30:00,24.4,24.4,24.28,24.31,121300.0,14.9477,14.9477,14.8742,14.8926,121300.0
2008-12-22 11:35:00,24.31,24.37,24.25,24.33,145000.0,14.8926,14.9293,14.8558,14.9048,145000.0
2008-12-22 11:40:00,24.33,24.33,24.26,24.27,84400.0,14.9048,14.9048,14.8619,14.8681,84400.0
2008-12-22 11:45:00,24.28,24.29,24.23,24.23,171700.0,14.8742,14.8803,14.8436,14.8436,171700.0
2008-12-22 11:50:00,24.24,24.24,24.21,24.23,82500.0,14.8497,14.8497,14.8313,14.8436,82500.0
2008-12-22 11:55:00,24.23,24.23,24.16,24.17,124600.0,14.8436,14.8436,14.8007,14.8068,124600.0
2008-12-22 12:00:00,24.16,24.17,24.11,24.15,84900.0,14.8007,14.8068,14.7701,14.7946,84900.0
2008-12-22 12:05:00,24.14,24.21,24.1,24.11,119500.0,14.7884,14.8313,14.7639,14.7701,119500.0
2008-12-22 12:10:00,24.11,24.18,24.1,24.18,78400.0,14.7701,14.8129,14.7639,14.8129,78400.0
2008-12-22 12:15:00,24.18,24.21,24.13,24.2,130400.0,14.8129,14.8313,14.7823,14.8252,130400.0
2008-12-22 12:20:00,24.2,24.2,24.16,24.16,105800.0,14.8252,14.8252,14.8007,14.8007,105800.0
2008-12-22 12:25:00,24.16,24.22,24.14,24.16,147100.0,14.8007,14.8374,14.7884,14.8007,147100.0
2008-12-22 12:30:00,24.16,24.16,24.11,24.14,145700.0,14.8007,14.8007,14.7701,14.7884,145700.0
2008-12-22 12:35:00,24.14,24.19,24.13,24.17,61100.0,14.7884,14.8191,14.7823,14.8068,61100.0
2008-12-22 12:40:00,24.16,24.22,24.14,24.2,129400.0,14.8007,14.8374,14.7884,14.8252,129400.0
2008-12-22 12:45:00,24.2,24.21,24.15,24.15,130000.0,14.8252,14.8313,14.7946,14.7946,130000.0
2008-12-22 12:50:00,24.16,24.25,24.16,24.21,118600.0,14.8007,14.8558,14.8007,14.8313,118600.0
2008-12-22 12:55:00,24.22,24.24,24.14,24.15,91400.0,14.8374,14.8497,14.7884,14.7946,91400.0
2008-12-22 13:00:00,24.14,24.19,24.12,24.16,94900.0,14.7884,14.8191,14.7762,14.8007,94900.0
2008-12-22 13:05:00,24.17,24.22,24.13,24.15,114600.0,14.8068,14.8374,14.7823,14.7946,114600.0
2008-12-22 13:10:00,24.15,24.2,24.12,24.14,94800.0,14.7946,14.8252,14.7762,14.7884,94800.0
2008-12-22 13:15:00,24.13,24.19,24.12,24.17,80500.0,14.7823,14.8191,14.7762,14.8068,80500.0
2008-12-22 13:20:00,24.17,24.2,24.17,24.19,83900.0,14.8068,14.8252,14.8068,14.8191,83900.0
2008-12-22 13:25:00,24.2,24.21,24.15,24.2,153500.0,14.8252,14.8313,14.7946,14.8252,153500.0
2008-12-22 13:30:00,24.2,24.2,24.16,24.17,64000.0,14.8252,14.8252,14.8007,14.8068,64000.0
2008-12-22 13:35:00,24.17,24.2,24.14,24.16,89700.0,14.8068,14.8252,14.7884,14.8007,89700.0
2008-12-22 13:40:00,24.16,24.18,24.1,24.1,154400.0,14.8007,14.8129,14.7639,14.7639,154400.0
2008-12-22 13:45:00,24.1,24.1,23.92,23.96,423400.0,14.7639,14.7639,14.6537,14.6782,423400.0
2008-12-22 13:50:00,23.97,24.07,23.93,24.0,171300.0,14.6843,14.7455,14.6598,14.7027,171300.0
2008-12-22 13:55:00,24.0,24.02,23.91,23.99,154900.0,14.7027,14.7149,14.6475,14.6965,154900.0
2008-12-22 14:00:00,23.99,24.02,23.97,23.99,111000.0,14.6965,14.7149,14.6843,14.6965,111000.0
2008-12-22 14:05:00,23.98,24.08,23.98,24.07,149900.0,14.6904,14.7517,14.6904,14.7455,149900.0
2008-12-22 14:10:00,24.06,24.12,24.05,24.08,145300.0,14.7394,14.7762,14.7333,14.7517,145300.0
2008-12-22 14:15:00,24.08,24.12,23.94,24.02,136800.0,14.7517,14.7762,14.6659,14.7149,136800.0
2008-12-22 14:20:00,24.02,24.05,23.9,23.95,171600.0,14.7149,14.7333,14.6414,14.672,171600.0
2008-12-22 14:25:00,23.94,23.98,23.86,23.98,244700.0,14.6659,14.6904,14.6169,14.6904,244700.0
2008-12-22 14:30:00,23.99,24.0,23.9,23.93,111900.0,14.6965,14.7027,14.6414,14.6598,111900.0
2008-12-22 14:35:00,23.94,23.98,23.93,23.97,100300.0,14.6659,14.6904,14.6598,14.6843,100300.0
2008-12-22 14:40:00,23.96,24.0,23.91,23.91,134600.0,14.6782,14.7027,14.6475,14.6475,134600.0
2008-12-22 14:45:00,23.91,24.0,23.89,23.99,157100.0,14.6475,14.7027,14.6353,14.6965,157100.0
2008-12-22 14:50:00,23.99,24.01,23.93,23.96,153600.0,14.6965,14.7088,14.6598,14.6782,153600.0
2008-12-22 14:55:00,23.97,23.97,23.8,23.82,188000.0,14.6843,14.6843,14.5801,14.5924,188000.0
2008-12-22 15:00:00,23.82,23.85,23.76,23.79,213700.0,14.5924,14.6108,14.5556,14.574,213700.0
2008-12-22 15:05:00,23.79,23.89,23.75,23.76,210300.0,14.574,14.6353,14.5495,14.5556,210300.0
2008-12-22 15:10:00,23.76,23.82,23.64,23.76,196300.0,14.5556,14.5924,14.4821,14.5556,196300.0
2008-12-22 15:15:00,23.75,23.79,23.72,23.73,183500.0,14.5495,14.574,14.5311,14.5373,183500.0
2008-12-22 15:20:00,23.72,23.73,23.63,23.64,205200.0,14.5311,14.5373,14.476,14.4821,205200.0
2008-12-22 15:25:00,23.64,23.64,23.43,23.55,430100.0,14.4821,14.4821,14.3535,14.427,430100.0
2008-12-22 15:30:00,23.55,23.63,23.55,23.55,246700.0,14.427,14.476,14.427,14.427,246700.0
2008-12-22 15:35:00,23.55,23.7,23.52,23.58,408400.0,14.427,14.5189,14.4086,14.4454,408400.0
2008-12-22 15:40:00,23.59,23.64,23.48,23.5,463600.0,14.4515,14.4821,14.3841,14.3964,463600.0
2008-12-22 15:45:00,23.5,23.55,23.47,23.52,349800.0,14.3964,14.427,14.378,14.4086,349800.0
2008-12-22 15:50:00,23.51,23.63,23.51,23.6,521100.0,14.4025,14.476,14.4025,14.4576,521100.0
2008-12-22 15:55:00,23.6,23.73,23.5,23.6,1138000.0,14.4576,14.5373,14.3964,14.4576,1138000.0
2008-12-23 09:30:00,23.76,24.0,23.76,23.83,301900.0,14.5556,14.7027,14.5556,14.5985,301900.0
2008-12-23 09:35:00,23.82,23.83,23.49,23.54,288300.0,14.5924,14.5985,14.3902,14.4209,288300.0
2008-12-23 09:40:00,23.55,23.72,23.53,23.62,193200.0,14.427,14.5311,14.4147,14.4699,193200.0
2008-12-23 09:45:00,23.62,23.7,23.52,23.55,237700.0,14.4699,14.5189,14.4086,14.427,237700.0
2008-12-23 09:50:00,23.55,23.61,23.48,23.48,172300.0,14.427,14.4637,14.3841,14.3841,172300.0
2008-12-23 09:55:00,23.48,23.63,23.45,23.6,228100.0,14.3841,14.476,14.3657,14.4576,228100.0
2008-12-23 10:00:00,23.6,23.61,23.45,23.48,373600.0,14.4576,14.4637,14.3657,14.3841,373600.0
2008-12-23 10:05:00,23.48,23.51,23.42,23.47,276800.0,14.3841,14.4025,14.3473,14.378,276800.0
2008-12-23 10:10:00,23.47,23.49,23.37,23.41,269500.0,14.378,14.3902,14.3167,14.3412,269500.0
2008-12-23 10:15:00,23.41,23.42,23.39,23.4,225700.0,14.3412,14.3473,14.329,14.3351,225700.0
2008-12-23 10:20:00,23.4,23.43,23.33,23.43,186200.0,14.3351,14.3535,14.2922,14.3535,186200.0
2008-12-23 10:25:00,23.43,23.51,23.42,23.48,228400.0,14.3535,14.4025,14.3473,14.3841,228400.0
2008-12-23 10:30:00,23.47,23.66,23.45,23.63,191300.0,14.378,14.4944,14.3657,14.476,191300.0
2008-12-23 10:35:00,23.63,23.65,23.53,23.58,292700.0,14.476,14.4882,14.4147,14.4454,292700.0
2008-12-23 10:40:00,23.57,23.63,23.56,23.63,136500.0,14.4392,14.476,14.4331,14.476,136500.0
2008-12-23 10:45:00,23.63,23.66,23.6,23.62,107200.0,14.476,14.4944,14.4576,14.4699,107200.0
2008-12-23 10:50:00,23.61,23.64,23.57,23.61,179300.0,14.4637,14.4821,14.4392,14.4637,179300.0
2008-12-23 10:55:00,23.61,23.63,23.58,23.58,159400.0,14.4637,14.476,14.4454,14.4454,159400.0
2008-12-23 11:00:00,23.58,23.62,23.57,23.62,86600.0,14.4454,14.4699,14.4392,14.4699,86600.0
2008-12-23 11:05:00,23.61,23.61,23.5,23.5,133900.0,14.4637,14.4637,14.3964,14.3964,133900.0
2008-12-23 11:10:00,23.51,23.56,23.5,23.51,124200.0,14.4025,14.4331,14.3964,14.4025,124200.0
2008-12-23 11:15:00,23.51,23.53,23.4,23.42,109200.0,14.4025,14.4147,14.3351,14.3473,109200.0
2008-12-23 11:20:00,23.4,23.49,23.4,23.48,110900.0,14.3351,14.3902,14.3351,14.3841,110900.0
2008-12-23 11:25:00,23.48,23.48,23.33,23.35,148700.0,14.3841,14.3841,14.2922,14.3045,148700.0
2008-12-23 11:30:00,23.36,23.4,23.33,23.38,79800.0,14.3106,14.3351,14.2922,14.3228,79800.0
2008-12-23 11:35:00,23.39,23.4,23.35,23.39,67600.0,14.329,14.3351,14.3045,14.329,67600.0
2008-12-23 11:40:00,23.4,23.44,23.37,23.44,125600.0,14.3351,14.3596,14.3167,14.3596,125600.0
2008-12-23 11:45:00,23.44,23.49,23.41,23.45,128900.0,14.3596,14.3902,14.3412,14.3657,128900.0
2008-12-23 11:50:00,23.46,23.47,23.4,23.4,94400.0,14.3719,14.378,14.3351,14.3351,94400.0
2008-12-23 11:55:00,23.4,23.41,23.31,23.32,138800.0,14.3351,14.3412,14.28,14.2861,138800.0
2008-12-23 12:00:00,23.31,23.35,23.31,23.33,97200.0,14.28,14.3045,14.28,14.2922,97200.0
2008-12-23 12:05:00,23.34,23.37,23.31,23.34,96700.0,14.2983,14.3167,14.28,14.2983,96700.0
2008-12-23 12:10:00,23.33,23.37,23.3,23.37,102000.0,14.2922,14.3167,14.2738,14.3167,102000.0
2008-12-23 12:15:00,23.36,23.38,23.34,23.36,79700.0,14.3106,14.3228,14.2983,14.3106,79700.0
2008-12-23 12:20:00,23.35,23.36,23.31,23.33,88700.0,14.3045,14.3106,14.28,14.2922,88700.0
2008-12-23 12:25:00,23.31,23.33,23.26,23.32,105400.0,14.28,14.2922,14.2493,14.2861,105400.0
2008-12-23 12:30:00,23.32,23.32,23.25,23.25,83100.0,14.2861,14.2861,14.2432,14.2432,83100.0
2008-12-23 12:35:00,23.25,23.29,23.25,23.28,72500.0,14.2432,14.2677,14.2432,14.2616,72500.0
2008-12-23 12:40:00,23.28,23.32,23.26,23.3,61000.0,14.2616,14.2861,14.2493,14.2738,61000.0
2008-12-23 12:45:00,23.3,23.33,23.28,23.3,77500.0,14.2738,14.2922,14.2616,14.2738,77500.0
2008-12-23 12:50:00,23.29,23.35,23.29,23.35,80900.0,14.2677,14.3045,14.2677,14.3045,80900.0
2008-12-23 12:55:00,23.34,23.36,23.34,23.34,75200.0,14.2983,14.3106,14.2983,14.2983,75200.0
2008-12-23 13:00:00,23.33,23.33,23.28,23.28,135100.0,14.2922,14.2922,14.2616,14.2616,135100.0
2008-12-23 13:05:00,23.29,23.32,23.28,23.3,128000.0,14.2677,14.2861,14.2616,14.2738,128000.0
2008-12-23 13:10:00,23.29,23.31,23.28,23.29,96900.0,14.2677,14.28,14.2616,14.2677,96900.0
2008-12-23 13:15:00,23.3,23.31,23.27,23.28,71800.0,14.2738,14.28,14.2555,14.2616,71800.0
2008-12-23 13:20:00,23.28,23.3,23.23,23.23,166400.0,14.2616,14.2738,14.231,14.231,166400.0
2008-12-23 13:25:00,23.23,23.28,23.21,23.28,123700.0,14.231,14.2616,14.2187,14.2616,123700.0
2008-12-23 13:30:00,23.28,23.29,23.25,23.25,73300.0,14.2616,14.2677,14.2432,14.2432,73300.0
2008-12-23 13:35:00,23.26,23.28,23.22,23.23,111100.0,14.2493,14.2616,14.2248,14.231,111100.0
2008-12-23 13:40:00,23.22,23.24,23.18,23.18,66800.0,14.2248,14.2371,14.2003,14.2003,66800.0
2008-12-23 13:45:00,23.18,23.23,23.18,23.19,102500.0,14.2003,14.231,14.2003,14.2064,102500.0
2008-12-23 13:50:00,23.19,23.23,23.18,23.2,76300.0,14.2064,14.231,14.2003,14.2126,76300.0
2008-12-23 13:55:00,23.2,23.26,23.19,23.2,222000.0,14.2126,14.2493,14.2064,14.2126,222000.0
2008-12-23 14:00:00,23.2,23.23,23.17,23.18,143800.0,14.2126,14.231,14.1942,14.2003,143800.0
2008-12-23 14:05:00,23.18,23.19,23.15,23.15,125900.0,14.2003,14.2064,14.1819,14.1819,125900.0
2008-12-23 14:10:00,23.15,23.22,23.1,23.21,174500.0,14.1819,14.2248,14.1513,14.2187,174500.0
2008-12-23 14:15:00,23.21,23.29,23.18,23.22,151100.0,14.2187,14.2677,14.2003,14.2248,151100.0
2008-12-23 14:20:00,23.22,23.28,23.2,23.28,377800.0,14.2248,14.2616,14.2126,14.2616,377800.0
2008-12-23 14:25:00,23.28,23.32,23.26,23.26,119500.0,14.2616,14.2861,14.2493,14.2493,119500.0
2008-12-23 14:30:00,23.26,23.27,23.17,23.18,159800.0,14.2493,14.2555,14.1942,14.2003,159800.0
2008-12-23 14:35:00,23.17,23.28,23.17,23.23,153400.0,14.1942,14.2616,14.1942,14.231,153400.0
2008-12-23 14:40:00,23.24,23.24,23.13,23.16,159300.0,14.2371,14.2371,14.1697,14.1881,159300.0
2008-12-23 14:45:00,23.15,23.19,23.11,23.19,185800.0,14.1819,14.2064,14.1574,14.2064,185800.0
2008-12-23 14:50:00,23.18,23.22,23.13,23.15,214100.0,14.2003,14.2248,14.1697,14.1819,214100.0
2008-12-23 14:55:00,23.14,23.19,23.11,23.15,123800.0,14.1758,14.2064,14.1574,14.1819,123800.0
2008-12-23 15:00:00,23.13,23.17,23.1,23.14,138600.0,14.1697,14.1942,14.1513,14.1758,138600.0
2008-12-23 15:05:00,23.14,23.16,23.09,23.11,151200.0,14.1758,14.1881,14.1452,14.1574,151200.0
2008-12-23 15:10:00,23.11,23.28,23.11,23.25,241100.0,14.1574,14.2616,14.1574,14.2432,241100.0
2008-12-23 15:15:00,23.25,23.3,23.21,23.21,144700.0,14.2432,14.2738,14.2187,14.2187,144700.0
2008-12-23 15:20:00,23.22,23.29,23.15,23.19,153900.0,14.2248,14.2677,14.1819,14.2064,153900.0
2008-12-23 15:25:00,23.18,23.26,23.17,23.23,145300.0,14.2003,14.2493,14.1942,14.231,145300.0
2008-12-23 15:30:00,23.22,23.28,23.18,23.2,170100.0,14.2248,14.2616,14.2003,14.2126,170100.0
2008-12-23 15:35:00,23.2,23.21,23.12,23.13,207500.0,14.2126,14.2187,14.1636,14.1697,207500.0
2008-12-23 15:40:00,23.13,23.14,23.03,23.05,250700.0,14.1697,14.1758,14.1084,14.1207,250700.0
2008-12-23 15:45:00,23.05,23.14,23.05,23.13,193800.0,14.1207,14.1758,14.1207,14.1697,193800.0
2008-12-23 15:50:00,23.14,23.17,23.07,23.1,385000.0,14.1758,14.1942,14.1329,14.1513,385000.0
2008-12-23 15:55:00,23.09,23.17,23.09,23.14,510700.0,14.1452,14.1942,14.1452,14.1758,510700.0
2008-12-24 08:00:00,23.97,24.0,23.59,24.0,300.0,14.6843,14.7027,14.4515,14.7027,300.0
2008-12-24 08:05:00,23.68,23.68,23.68,23.68,200.0,14.5066,14.5066,14.5066,14.5066,200.0
2008-12-24 08:10:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:15:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:20:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:25:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:30:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:35:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:40:00,23.45,23.45,23.45,23.45,900.0,14.3657,14.3657,14.3657,14.3657,900.0
2008-12-24 08:45:00,23.48,23.48,23.48,23.48,500.0,14.3841,14.3841,14.3841,14.3841,500.0
2008-12-24 08:50:00,23.48,23.48,23.48,23.48,0.0,14.3841,14.3841,14.3841,14.3841,0.0
2008-12-24 08:55:00,23.51,23.51,23.5,23.5,900.0,14.4025,14.4025,14.3964,14.3964,900.0
2008-12-24 09:00:00,23.51,23.51,23.51,23.51,900.0,14.4025,14.4025,14.4025,14.4025,900.0
2008-12-24 09:05:00,23.51,23.51,23.51,23.51,0.0,14.4025,14.4025,14.4025,14.4025,0.0
2008-12-24 09:10:00,23.65,23.69,23.65,23.67,1000.0,14.4882,14.5128,14.4882,14.5005,1000.0
2008-12-24 09:15:00,23.6,23.6,23.55,23.55,300.0,14.4576,14.4576,14.427,14.427,300.0
2008-12-24 09:20:00,23.55,23.75,23.55,23.7,3000.0,14.427,14.5495,14.427,14.5189,3000.0
2008-12-24 09:25:00,23.7,23.7,23.65,23.65,1100.0,14.5189,14.5189,14.4882,14.4882,1100.0
2008-12-24 09:30:00,23.83,24.06,23.59,23.75,267100.0,14.5985,14.7394,14.4515,14.5495,267100.0
2008-12-24 09:35:00,23.7,23.93,23.7,23.82,130900.0,14.5189,14.6598,14.5189,14.5924,130900.0
2008-12-24 09:40:00,23.82,23.82,23.74,23.8,105600.0,14.5924,14.5924,14.5434,14.5801,105600.0
2008-12-24 09:45:00,23.8,23.81,23.73,23.73,114100.0,14.5801,14.5863,14.5373,14.5373,114100.0
2008-12-24 09:50:00,23.74,23.74,23.7,23.7,235400.0,14.5434,14.5434,14.5189,14.5189,235400.0
2008-12-24 09:55:00,23.7,23.72,23.62,23.63,158900.0,14.5189,14.5311,14.4699,14.476,158900.0
2008-12-24 10:00:00,23.64,23.64,23.55,23.64,186800.0,14.4821,14.4821,14.427,14.4821,186800.0
2008-12-24 10:05:00,23.64,23.72,23.63,23.69,187600.0,14.4821,14.5311,14.476,14.5128,187600.0
2008-12-24 10:10:00,23.69,23.75,23.68,23.7,108100.0,14.5128,14.5495,14.5066,14.5189,108100.0
2008-12-24 10:15:00,23.71,23.74,23.67,23.72,178200.0,14.525,14.5434,14.5005,14.5311,178200.0
2008-12-24 10:20:00,23.72,23.8,23.72,23.79,94100.0,14.5311,14.5801,14.5311,14.574,94100.0
2008-12-24 10:25:00,23.79,23.8,23.72,23.75,166400.0,14.574,14.5801,14.5311,14.5495,166400.0
2008-12-24 10:30:00,23.74,23.8,23.72,23.8,104500.0,14.5434,14.5801,14.5311,14.5801,104500.0
2008-12-24 10:35:00,23.8,23.8,23.74,23.75,108700.0,14.5801,14.5801,14.5434,14.5495,108700.0
2008-12-24 10:40:00,23.75,23.83,23.74,23.82,132500.0,14.5495,14.5985,14.5434,14.5924,132500.0
2008-12-24 10:45:00,23.83,23.87,23.82,23.86,74400.0,14.5985,14.623,14.5924,14.6169,74400.0
2008-12-24 10:50:00,23.87,23.92,23.87,23.91,77000.0,14.623,14.6537,14.623,14.6475,77000.0
2008-12-24 10:55:00,23.9,23.94,23.89,23.91,73900.0,14.6414,14.6659,14.6353,14.6475,73900.0
2008-12-24 11:00:00,23.91,23.96,23.89,23.9,118300.0,14.6475,14.6782,14.6353,14.6414,118300.0
2008-12-24 11:05:00,23.89,23.9,23.85,23.86,107300.0,14.6353,14.6414,14.6108,14.6169,107300.0
2008-12-24 11:10:00,23.86,23.86,23.78,23.8,145200.0,14.6169,14.6169,14.5679,14.5801,145200.0
2008-12-24 11:15:00,23.79,23.81,23.77,23.77,78300.0,14.574,14.5863,14.5618,14.5618,78300.0
2008-12-24 11:20:00,23.77,23.83,23.76,23.82,116600.0,14.5618,14.5985,14.5556,14.5924,116600.0
2008-12-24 11:25:00,23.83,23.83,23.79,23.81,87300.0,14.5985,14.5985,14.574,14.5863,87300.0
2008-12-24 11:30:00,23.81,23.82,23.75,23.75,96200.0,14.5863,14.5924,14.5495,14.5495,96200.0
2008-12-24 11:35:00,23.76,23.76,23.74,23.76,103500.0,14.5556,14.5556,14.5434,14.5556,103500.0
2008-12-24 11:40:00,23.76,23.8,23.76,23.79,64700.0,14.5556,14.5801,14.5556,14.574,64700.0
2008-12-24 11:45:00,23.79,23.85,23.77,23.78,112800.0,14.574,14.6108,14.5618,14.5679,112800.0
2008-12-24 11:50:00,23.79,23.83,23.79,23.81,129600.0,14.574,14.5985,14.574,14.5863,129600.0
2008-12-24 11:55:00,23.82,23.82,23.79,23.8,93700.0,14.5924,14.5924,14.574,14.5801,93700.0
2008-12-24 12:00:00,23.8,23.81,23.79,23.8,86000.0,14.5801,14.5863,14.574,14.5801,86000.0
2008-12-24 12:05:00,23.8,23.86,23.8,23.86,98800.0,14.5801,14.6169,14.5801,14.6169,98800.0
2008-12-24 12:10:00,23.86,23.86,23.82,23.84,78500.0,14.6169,14.6169,14.5924,14.6046,78500.0
2008-12-24 12:15:00,23.83,23.84,23.8,23.83,75600.0,14.5985,14.6046,14.5801,14.5985,75600.0
2008-12-24 12:20:00,23.83,23.84,23.77,23.78,86100.0,14.5985,14.6046,14.5618,14.5679,86100.0
2008-12-24 12:25:00,23.78,23.87,23.77,23.79,116300.0,14.5679,14.623,14.5618,14.574,116300.0
2008-12-24 12:30:00,23.8,23.85,23.79,23.83,57600.0,14.5801,14.6108,14.574,14.5985,57600.0
2008-12-24 12:35:00,23.83,23.95,23.82,23.95,164100.0,14.5985,14.672,14.5924,14.672,164100.0
2008-12-24 12:40:00,23.95,23.98,23.91,23.94,164000.0,14.672,14.6904,14.6475,14.6659,164000.0
2008-12-24 12:45:00,23.94,23.98,23.91,23.97,168500.0,14.6659,14.6904,14.6475,14.6843,168500.0
2008-12-24 12:50:00,23.98,23.99,23.95,23.97,147700.0,14.6904,14.6965,14.672,14.6843,147700.0
2008-12-24 12:55:00,23.97,24.0,23.93,23.96,476700.0,14.6843,14.7027,14.6598,14.6782,476700.0
2008-12-26 09:30:00,24.5,24.56,24.12,24.13,189500.0,15.009,15.0457,14.7762,14.7823,189500.0
2008-12-26 09:35:00,24.14,24.14,24.05,24.08,78300.0,14.7884,14.7884,14.7333,14.7517,78300.0
2008-12-26 09:40:00,24.08,24.1,24.0,24.0,84200.0,14.7517,14.7639,14.7027,14.7027,84200.0
2008-12-26 09:45:00,24.0,24.09,23.99,24.06,82400.0,14.7027,14.7578,14.6965,14.7394,82400.0
2008-12-26 09:50:00,24.08,24.08,23.97,23.97,74600.0,14.7517,14.7517,14.6843,14.6843,74600.0
2008-12-26 09:55:00,23.97,24.06,23.93,23.98,83700.0,14.6843,14.7394,14.6598,14.6904,83700.0
2008-12-26 10:00:00,23.98,24.05,23.94,23.96,82500.0,14.6904,14.7333,14.6659,14.6782,82500.0
2008-12-26 10:05:00,23.96,23.99,23.95,23.98,30800.0,14.6782,14.6965,14.672,14.6904,30800.0
2008-12-26 10:10:00,23.98,24.07,23.97,24.04,62500.0,14.6904,14.7455,14.6843,14.7272,62500.0
2008-12-26 10:15:00,24.04,24.06,24.03,24.06,26100.0,14.7272,14.7394,14.721,14.7394,26100.0
2008-12-26 10:20:00,24.05,24.12,24.02,24.1,61600.0,14.7333,14.7762,14.7149,14.7639,61600.0
2008-12-26 10:25:00,24.11,24.11,24.07,24.08,39000.0,14.7701,14.7701,14.7455,14.7517,39000.0
2008-12-26 10:30:00,24.07,24.12,24.07,24.12,59700.0,14.7455,14.7762,14.7455,14.7762,59700.0
2008-12-26 10:35:00,24.11,24.13,24.08,24.1,51200.0,14.7701,14.7823,14.7517,14.7639,51200.0
2008-12-26 10:40:00,24.1,24.12,24.08,24.09,45000.0,14.7639,14.7762,14.7517,14.7578,45000.0
2008-12-26 10:45:00,24.08,24.09,24.03,24.04,42400.0,14.7517,14.7578,14.721,14.7272,42400.0
2008-12-26 10:50:00,24.03,24.06,24.01,24.04,53000.0,14.721,14.7394,14.7088,14.7272,53000.0
2008-12-26 10:55:00,24.04,24.06,24.01,24.03,55300.0,14.7272,14.7394,14.7088,14.721,55300.0
2008-12-26 11:00:00,24.02,24.05,24.01,24.03,97600.0,14.7149,14.7333,14.7088,14.721,97600.0
2008-12-26 11:05:00,24.03,24.05,24.01,24.03,49800.0,14.721,14.7333,14.7088,14.721,49800.0
2008-12-26 11:10:00,24.03,24.04,24.02,24.03,51600.0,14.721,14.7272,14.7149,14.721,51600.0
2008-12-26 11:15:00,24.03,24.05,24.02,24.05,79400.0,14.721,14.7333,14.7149,14.7333,79400.0
2008-12-26 11:20:00,24.05,24.06,24.0,24.01,50800.0,14.7333,14.7394,14.7027,14.7088,50800.0
2008-12-26 11:25:00,24.01,24.02,24.0,24.0,23800.0,14.7088,14.7149,14.7027,14.7027,23800.0
2008-12-26 11:30:00,24.0,24.01,23.97,24.0,40600.0,14.7027,14.7088,14.6843,14.7027,40600.0
2008-12-26 11:35:00,24.0,24.01,23.97,23.98,44800.0,14.7027,14.7088,14.6843,14.6904,44800.0
2008-12-26 11:40:00,23.97,24.0,23.97,23.97,34600.0,14.6843,14.7027,14.6843,14.6843,34600.0
2008-12-26 11:45:00,23.98,24.0,23.97,23.99,24800.0,14.6904,14.7027,14.6843,14.6965,24800.0
2008-12-26 11:50:00,24.0,24.04,23.99,24.04,28800.0,14.7027,14.7272,14.6965,14.7272,28800.0
2008-12-26 11:55:00,24.04,24.04,24.02,24.02,35600.0,14.7272,14.7272,14.7149,14.7149,35600.0
2008-12-26 12:00:00,24.03,24.04,24.02,24.03,34800.0,14.721,14.7272,14.7149,14.721,34800.0
2008-12-26 12:05:00,24.04,24.06,24.03,24.03,33700.0,14.7272,14.7394,14.721,14.721,33700.0
2008-12-26 12:10:00,24.03,24.03,24.01,24.03,37100.0,14.721,14.721,14.7088,14.721,37100.0
2008-12-26 12:15:00,24.02,24.07,24.01,24.03,41900.0,14.7149,14.7455,14.7088,14.721,41900.0
2008-12-26 12:20:00,24.03,24.04,24.02,24.03,20200.0,14.721,14.7272,14.7149,14.721,20200.0
2008-12-26 12:25:00,24.03,24.03,24.0,24.01,45300.0,14.721,14.721,14.7027,14.7088,45300.0
2008-12-26 12:30:00,24.01,24.01,23.98,23.99,92700.0,14.7088,14.7088,14.6904,14.6965,92700.0
2008-12-26 12:35:00,23.98,23.99,23.96,23.96,41600.0,14.6904,14.6965,14.6782,14.6782,41600.0
2008-12-26 12:40:00,23.96,23.97,23.94,23.95,95400.0,14.6782,14.6843,14.6659,14.672,95400.0
2008-12-26 12:45:00,23.94,23.95,23.9,23.9,65400.0,14.6659,14.672,14.6414,14.6414,65400.0
2008-12-26 12:50:00,23.9,23.91,23.85,23.86,99500.0,14.6414,14.6475,14.6108,14.6169,99500.0
2008-12-26 12:55:00,23.85,23.9,23.85,23.88,76400.0,14.6108,14.6414,14.6108,14.6291,76400.0
2008-12-26 13:00:00,23.88,23.89,23.86,23.89,39800.0,14.6291,14.6353,14.6169,14.6353,39800.0
2008-12-26 13:05:00,23.88,23.94,23.88,23.94,36200.0,14.6291,14.6659,14.6291,14.6659,36200.0
2008-12-26 13:10:00,23.93,23.94,23.89,23.9,47100.0,14.6598,14.6659,14.6353,14.6414,47100.0
2008-12-26 13:15:00,23.89,23.92,23.89,23.92,30500.0,14.6353,14.6537,14.6353,14.6537,30500.0
2008-12-26 13:20:00,23.92,23.92,23.9,23.91,28400.0,14.6537,14.6537,14.6414,14.6475,28400.0
2008-12-26 13:25:00,23.91,23.92,23.9,23.9,40500.0,14.6475,14.6537,14.6414,14.6414,40500.0
2008-12-26 13:30:00,23.9,23.96,23.9,23.95,30600.0,14.6414,14.6782,14.6414,14.672,30600.0
2008-12-26 13:35:00,23.95,23.96,23.93,23.93,29400.0,14.672,14.6782,14.6598,14.6598,29400.0
2008-12-26 13:40:00,23.94,23.94,23.91,23.92,23700.0,14.6659,14.6659,14.6475,14.6537,23700.0
2008-12-26 13:45:00,23.91,23.94,23.9,23.93,52400.0,14.6475,14.6659,14.6414,14.6598,52400.0
2008-12-26 13:50:00,23.93,23.95,23.92,23.93,40000.0,14.6598,14.672,14.6537,14.6598,40000.0
2008-12-26 13:55:00,23.92,23.94,23.92,23.92,25800.0,14.6537,14.6659,14.6537,14.6537,25800.0
2008-12-26 14:00:00,23.92,23.95,23.9,23.93,32300.0,14.6537,14.672,14.6414,14.6598,32300.0
2008-12-26 14:05:00,23.94,23.95,23.92,23.92,31200.0,14.6659,14.672,14.6537,14.6537,31200.0
2008-12-26 14:10:00,23.92,23.94,23.91,23.92,34800.0,14.6537,14.6659,14.6475,14.6537,34800.0
2008-12-26 14:15:00,23.93,23.96,23.92,23.95,35300.0,14.6598,14.6782,14.6537,14.672,35300.0
2008-12-26 14:20:00,23.96,24.0,23.95,23.98,75700.0,14.6782,14.7027,14.672,14.6904,75700.0
2008-12-26 14:25:00,23.99,23.99,23.95,23.96,54200.0,14.6965,14.6965,14.672,14.6782,54200.0
2008-12-26 14:30:00,23.96,23.99,23.96,23.96,52000.0,14.6782,14.6965,14.6782,14.6782,52000.0
2008-12-26 14:35:00,23.96,23.98,23.95,23.96,63200.0,14.6782,14.6904,14.672,14.6782,63200.0
2008-12-26 14:40:00,23.96,23.96,23.93,23.93,44800.0,14.6782,14.6782,14.6598,14.6598,44800.0
2008-12-26 14:45:00,23.93,23.95,23.93,23.94,57200.0,14.6598,14.672,14.6598,14.6659,57200.0
2008-12-26 14:50:00,23.93,23.98,23.93,23.97,131200.0,14.6598,14.6904,14.6598,14.6843,131200.0
2008-12-26 14:55:00,23.97,24.04,23.96,24.03,121000.0,14.6843,14.7272,14.6782,14.721,121000.0
2008-12-26 15:00:00,24.03,24.06,23.99,24.06,81000.0,14.721,14.7394,14.6965,14.7394,81000.0
2008-12-26 15:05:00,24.05,24.07,24.05,24.06,36300.0,14.7333,14.7455,14.7333,14.7394,36300.0
2008-12-26 15:10:00,24.05,24.09,24.05,24.07,75500.0,14.7333,14.7578,14.7333,14.7455,75500.0
2008-12-26 15:15:00,24.07,24.15,24.07,24.12,83600.0,14.7455,14.7946,14.7455,14.7762,83600.0
2008-12-26 15:20:00,24.12,24.13,24.1,24.1,46200.0,14.7762,14.7823,14.7639,14.7639,46200.0
2008-12-26 15:25:00,24.1,24.17,24.1,24.14,75300.0,14.7639,14.8068,14.7639,14.7884,75300.0
2008-12-26 15:30:00,24.15,24.17,24.11,24.13,101000.0,14.7946,14.8068,14.7701,14.7823,101000.0
2008-12-26 15:35:00,24.13,24.14,24.08,24.1,94800.0,14.7823,14.7884,14.7517,14.7639,94800.0
2008-12-26 15:40:00,24.1,24.14,24.08,24.13,122400.0,14.7639,14.7884,14.7517,14.7823,122400.0
2008-12-26 15:45:00,24.13,24.16,24.11,24.16,86500.0,14.7823,14.8007,14.7701,14.8007,86500.0
2008-12-26 15:50:00,24.16,24.18,24.14,24.15,270100.0,14.8007,14.8129,14.7884,14.7946,270100.0
2008-12-26 15:55:00,24.15,24.25,24.1,24.22,561800.0,14.7946,14.8558,14.7639,14.8374,561800.0
2008-12-29 09:30:00,23.9,23.99,23.79,23.9,198600.0,14.9038,14.96,14.8353,14.9038,198600.0
2008-12-29 09:35:00,23.91,23.92,23.66,23.83,165600.0,14.9101,14.9163,14.7542,14.8602,165600.0
2008-12-29 09:40:00,23.82,23.85,23.75,23.81,110900.0,14.854,14.8727,14.8103,14.8477,110900.0
2008-12-29 09:45:00,23.81,23.85,23.71,23.71,101100.0,14.8477,14.8727,14.7854,14.7854,101100.0
2008-12-29 09:50:00,23.71,23.74,23.7,23.7,70300.0,14.7854,14.8041,14.7791,14.7791,70300.0
2008-12-29 09:55:00,23.7,23.72,23.67,23.7,81900.0,14.7791,14.7916,14.7604,14.7791,81900.0
2008-12-29 10:00:00,23.71,23.71,23.55,23.55,119400.0,14.7854,14.7854,14.6856,14.6856,119400.0
2008-12-29 10:05:00,23.55,23.57,23.52,23.53,103800.0,14.6856,14.6981,14.6669,14.6731,103800.0
2008-12-29 10:10:00,23.53,23.55,23.52,23.52,61000.0,14.6731,14.6856,14.6669,14.6669,61000.0
2008-12-29 10:15:00,23.53,23.54,23.44,23.49,109800.0,14.6731,14.6794,14.617,14.6482,109800.0
2008-12-29 10:20:00,23.49,23.55,23.46,23.54,84200.0,14.6482,14.6856,14.6295,14.6794,84200.0
2008-12-29 10:25:00,23.54,23.61,23.53,23.6,96200.0,14.6794,14.723,14.6731,14.7168,96200.0
2008-12-29 10:30:00,23.59,23.6,23.56,23.6,51300.0,14.7105,14.7168,14.6918,14.7168,51300.0
2008-12-29 10:35:00,23.59,23.6,23.54,23.54,47800.0,14.7105,14.7168,14.6794,14.6794,47800.0
2008-12-29 10:40:00,23.55,23.58,23.52,23.53,60200.0,14.6856,14.7043,14.6669,14.6731,60200.0
2008-12-29 10:45:00,23.52,23.56,23.52,23.56,56000.0,14.6669,14.6918,14.6669,14.6918,56000.0
2008-12-29 10:50:00,23.56,23.56,23.55,23.56,27800.0,14.6918,14.6918,14.6856,14.6918,27800.0
2008-12-29 10:55:00,23.55,23.59,23.55,23.57,38600.0,14.6856,14.7105,14.6856,14.6981,38600.0
2008-12-29 11:00:00,23.57,23.57,23.55,23.56,46300.0,14.6981,14.6981,14.6856,14.6918,46300.0
2008-12-29 11:05:00,23.56,23.57,23.53,23.53,73300.0,14.6918,14.6981,14.6731,14.6731,73300.0
2008-12-29 11:10:00,23.53,23.54,23.5,23.5,75100.0,14.6731,14.6794,14.6544,14.6544,75100.0
2008-12-29 11:15:00,23.5,23.51,23.49,23.5,47100.0,14.6544,14.6606,14.6482,14.6544,47100.0
2008-12-29 11:20:00,23.5,23.52,23.48,23.49,78100.0,14.6544,14.6669,14.6419,14.6482,78100.0
2008-12-29 11:25:00,23.48,23.52,23.48,23.51,52500.0,14.6419,14.6669,14.6419,14.6606,52500.0
2008-12-29 11:30:00,23.51,23.55,23.51,23.53,47400.0,14.6606,14.6856,14.6606,14.6731,47400.0
2008-12-29 11:35:00,23.54,23.56,23.52,23.52,62800.0,14.6794,14.6918,14.6669,14.6669,62800.0
2008-12-29 11:40:00,23.52,23.52,23.5,23.51,46700.0,14.6669,14.6669,14.6544,14.6606,46700.0
2008-12-29 11:45:00,23.5,23.51,23.5,23.5,24100.0,14.6544,14.6606,14.6544,14.6544,24100.0
2008-12-29 11:50:00,23.51,23.54,23.5,23.52,52300.0,14.6606,14.6794,14.6544,14.6669,52300.0
2008-12-29 11:55:00,23.52,23.54,23.51,23.54,39900.0,14.6669,14.6794,14.6606,14.6794,39900.0
2008-12-29 12:00:00,23.54,23.63,23.53,23.63,137200.0,14.6794,14.7355,14.6731,14.7355,137200.0
2008-12-29 12:05:00,23.63,23.63,23.57,23.58,51200.0,14.7355,14.7355,14.6981,14.7043,51200.0
2008-12-29 12:10:00,23.57,23.58,23.53,23.54,23100.0,14.6981,14.7043,14.6731,14.6794,23100.0
2008-12-29 12:15:00,23.54,23.55,23.51,23.54,37100.0,14.6794,14.6856,14.6606,14.6794,37100.0
2008-12-29 12:20:00,23.54,23.54,23.51,23.51,38900.0,14.6794,14.6794,14.6606,14.6606,38900.0
2008-12-29 12:25:00,23.51,23.51,23.48,23.49,56600.0,14.6606,14.6606,14.6419,14.6482,56600.0
2008-12-29 12:30:00,23.49,23.49,23.48,23.48,37900.0,14.6482,14.6482,14.6419,14.6419,37900.0
2008-12-29 12:35:00,23.48,23.49,23.42,23.42,55600.0,14.6419,14.6482,14.6045,14.6045,55600.0
2008-12-29 12:40:00,23.43,23.44,23.37,23.38,59300.0,14.6108,14.617,14.5733,14.5796,59300.0
2008-12-29 12:45:00,23.39,23.41,23.38,23.41,32500.0,14.5858,14.5983,14.5796,14.5983,32500.0
2008-12-29 12:50:00,23.41,23.47,23.41,23.44,66900.0,14.5983,14.6357,14.5983,14.617,66900.0
2008-12-29 12:55:00,23.44,23.44,23.31,23.31,85800.0,14.617,14.617,14.5359,14.5359,85800.0
2008-12-29 13:00:00,23.31,23.37,23.26,23.36,124700.0,14.5359,14.5733,14.5047,14.5671,124700.0
2008-12-29 13:05:00,23.35,23.42,23.35,23.39,49100.0,14.5609,14.6045,14.5609,14.5858,49100.0
2008-12-29 13:10:00,23.39,23.42,23.35,23.41,40000.0,14.5858,14.6045,14.5609,14.5983,40000.0
2008-12-29 13:15:00,23.41,23.41,23.31,23.35,52600.0,14.5983,14.5983,14.5359,14.5609,52600.0
2008-12-29 13:20:00,23.36,23.39,23.35,23.35,25500.0,14.5671,14.5858,14.5609,14.5609,25500.0
2008-12-29 13:25:00,23.36,23.39,23.35,23.36,58200.0,14.5671,14.5858,14.5609,14.5671,58200.0
2008-12-29 13:30:00,23.36,23.39,23.34,23.39,44200.0,14.5671,14.5858,14.5546,14.5858,44200.0
2008-12-29 13:35:00,23.38,23.39,23.33,23.37,46900.0,14.5796,14.5858,14.5484,14.5733,46900.0
2008-12-29 13:40:00,23.37,23.42,23.37,23.39,36000.0,14.5733,14.6045,14.5733,14.5858,36000.0
2008-12-29 13:45:00,23.39,23.41,23.34,23.41,39800.0,14.5858,14.5983,14.5546,14.5983,39800.0
2008-12-29 13:50:00,23.4,23.4,23.36,23.37,52100.0,14.5921,14.5921,14.5671,14.5733,52100.0
2008-12-29 13:55:00,23.38,23.46,23.38,23.44,40400.0,14.5796,14.6295,14.5796,14.617,40400.0
2008-12-29 14:00:00,23.44,23.45,23.38,23.38,34400.0,14.617,14.6232,14.5796,14.5796,34400.0
2008-12-29 14:05:00,23.39,23.39,23.3,23.37,71900.0,14.5858,14.5858,14.5297,14.5733,71900.0
2008-12-29 14:10:00,23.37,23.37,23.32,23.32,34400.0,14.5733,14.5733,14.5422,14.5422,34400.0
2008-12-29 14:15:00,23.32,23.37,23.3,23.36,40200.0,14.5422,14.5733,14.5297,14.5671,40200.0
2008-12-29 14:20:00,23.35,23.42,23.35,23.37,54500.0,14.5609,14.6045,14.5609,14.5733,54500.0
2008-12-29 14:25:00,23.36,23.41,23.33,23.39,104100.0,14.5671,14.5983,14.5484,14.5858,104100.0
2008-12-29 14:30:00,23.38,23.39,23.35,23.38,36700.0,14.5796,14.5858,14.5609,14.5796,36700.0
2008-12-29 14:35:00,23.38,23.39,23.31,23.31,90300.0,14.5796,14.5858,14.5359,14.5359,90300.0
2008-12-29 14:40:00,23.32,23.35,23.29,23.34,59500.0,14.5422,14.5609,14.5235,14.5546,59500.0
2008-12-29 14:45:00,23.33,23.34,23.31,23.32,25200.0,14.5484,14.5546,14.5359,14.5422,25200.0
2008-12-29 14:50:00,23.31,23.33,23.29,23.32,41300.0,14.5359,14.5484,14.5235,14.5422,41300.0
2008-12-29 14:55:00,23.33,23.47,23.32,23.42,103000.0,14.5484,14.6357,14.5422,14.6045,103000.0
2008-12-29 15:00:00,23.42,23.54,23.42,23.54,111600.0,14.6045,14.6794,14.6045,14.6794,111600.0
2008-12-29 15:05:00,23.53,23.69,23.53,23.62,195700.0,14.6731,14.7729,14.6731,14.7292,195700.0
2008-12-29 15:10:00,23.62,23.64,23.6,23.62,97300.0,14.7292,14.7417,14.7168,14.7292,97300.0
2008-12-29 15:15:00,23.63,23.67,23.5,23.54,82900.0,14.7355,14.7604,14.6544,14.6794,82900.0
2008-12-29 15:20:00,23.55,23.64,23.54,23.61,129800.0,14.6856,14.7417,14.6794,14.723,129800.0
2008-12-29 15:25:00,23.6,23.63,23.59,23.59,54800.0,14.7168,14.7355,14.7105,14.7105,54800.0
2008-12-29 15:30:00,23.59,23.66,23.58,23.58,135300.0,14.7105,14.7542,14.7043,14.7043,135300.0
2008-12-29 15:35:00,23.58,23.59,23.52,23.57,178100.0,14.7043,14.7105,14.6669,14.6981,178100.0
2008-12-29 15:40:00,23.58,23.74,23.58,23.73,221100.0,14.7043,14.8041,14.7043,14.7978,221100.0
2008-12-29 15:45:00,23.73,23.77,23.72,23.74,188700.0,14.7978,14.8228,14.7916,14.8041,188700.0
2008-12-29 15:50:00,23.73,23.76,23.67,23.7,259800.0,14.7978,14.8165,14.7604,14.7791,259800.0
2008-12-29 15:55:00,23.7,23.71,23.65,23.69,370800.0,14.7791,14.7854,14.748,14.7729,370800.0
2008-12-30 09:30:00,23.83,23.89,23.68,23.76,180800.0,14.8602,14.8976,14.7667,14.8165,180800.0
2008-12-30 09:35:00,23.76,23.79,23.69,23.7,158300.0,14.8165,14.8353,14.7729,14.7791,158300.0
2008-12-30 09:40:00,23.7,23.75,23.63,23.71,111600.0,14.7791,14.8103,14.7355,14.7854,111600.0
2008-12-30 09:45:00,23.71,23.74,23.7,23.71,98200.0,14.7854,14.8041,14.7791,14.7854,98200.0
2008-12-30 09:50:00,23.72,23.72,23.65,23.7,77100.0,14.7916,14.7916,14.748,14.7791,77100.0
2008-12-30 09:55:00,23.7,23.71,23.6,23.67,161500.0,14.7791,14.7854,14.7168,14.7604,161500.0
2008-12-30 10:00:00,23.67,23.72,23.62,23.71,125700.0,14.7604,14.7916,14.7292,14.7854,125700.0
2008-12-30 10:05:00,23.71,23.73,23.67,23.71,85000.0,14.7854,14.7978,14.7604,14.7854,85000.0
2008-12-30 10:10:00,23.71,23.75,23.71,23.75,89700.0,14.7854,14.8103,14.7854,14.8103,89700.0
2008-12-30 10:15:00,23.75,23.79,23.75,23.79,84200.0,14.8103,14.8353,14.8103,14.8353,84200.0
2008-12-30 10:20:00,23.79,23.85,23.78,23.83,110700.0,14.8353,14.8727,14.829,14.8602,110700.0
2008-12-30 10:25:00,23.84,23.86,23.83,23.85,59300.0,14.8664,14.8789,14.8602,14.8727,59300.0
2008-12-30 10:30:00,23.85,23.89,23.83,23.86,123900.0,14.8727,14.8976,14.8602,14.8789,123900.0
2008-12-30 10:35:00,23.87,23.9,23.86,23.88,77000.0,14.8851,14.9038,14.8789,14.8914,77000.0
2008-12-30 10:40:00,23.88,23.89,23.85,23.86,42700.0,14.8914,14.8976,14.8727,14.8789,42700.0
2008-12-30 10:45:00,23.86,24.0,23.85,23.97,200000.0,14.8789,14.9662,14.8727,14.9475,200000.0
2008-12-30 10:50:00,23.98,23.99,23.88,23.89,97800.0,14.9537,14.96,14.8914,14.8976,97800.0
2008-12-30 10:55:00,23.89,23.9,23.83,23.85,123700.0,14.8976,14.9038,14.8602,14.8727,123700.0
2008-12-30 11:00:00,23.86,23.87,23.84,23.86,61600.0,14.8789,14.8851,14.8664,14.8789,61600.0
2008-12-30 11:05:00,23.87,23.89,23.83,23.84,30600.0,14.8851,14.8976,14.8602,14.8664,30600.0
2008-12-30 11:10:00,23.83,23.84,23.73,23.77,146800.0,14.8602,14.8664,14.7978,14.8228,146800.0
2008-12-30 11:15:00,23.76,23.79,23.73,23.74,58100.0,14.8165,14.8353,14.7978,14.8041,58100.0
2008-12-30 11:20:00,23.73,23.8,23.73,23.79,80500.0,14.7978,14.8415,14.7978,14.8353,80500.0
2008-12-30 11:25:00,23.78,23.84,23.76,23.82,68700.0,14.829,14.8664,14.8165,14.854,68700.0
2008-12-30 11:30:00,23.83,23.87,23.81,23.82,71900.0,14.8602,14.8851,14.8477,14.854,71900.0
2008-12-30 11:35:00,23.82,23.82,23.78,23.8,44200.0,14.854,14.854,14.829,14.8415,44200.0
2008-12-30 11:40:00,23.8,23.88,23.79,23.87,81600.0,14.8415,14.8914,14.8353,14.8851,81600.0
2008-12-30 11:45:00,23.88,23.94,23.87,23.93,109800.0,14.8914,14.9288,14.8851,14.9226,109800.0
2008-12-30 11:50:00,23.92,23.96,23.9,23.92,69700.0,14.9163,14.9413,14.9038,14.9163,69700.0
2008-12-30 11:55:00,23.92,23.98,23.9,23.95,65700.0,14.9163,14.9537,14.9038,14.935,65700.0
2008-12-30 12:00:00,23.95,23.98,23.92,23.92,47400.0,14.935,14.9537,14.9163,14.9163,47400.0
2008-12-30 12:05:00,23.92,23.93,23.8,23.81,75000.0,14.9163,14.9226,14.8415,14.8477,75000.0
2008-12-30 12:10:00,23.8,23.82,23.76,23.76,65800.0,14.8415,14.854,14.8165,14.8165,65800.0
2008-12-30 12:15:00,23.76,23.8,23.75,23.8,55300.0,14.8165,14.8415,14.8103,14.8415,55300.0
2008-12-30 12:20:00,23.8,23.84,23.77,23.83,80200.0,14.8415,14.8664,14.8228,14.8602,80200.0
2008-12-30 12:25:00,23.82,23.9,23.8,23.87,88500.0,14.854,14.9038,14.8415,14.8851,88500.0
2008-12-30 12:30:00,23.87,23.89,23.83,23.83,36600.0,14.8851,14.8976,14.8602,14.8602,36600.0
2008-12-30 12:35:00,23.84,23.84,23.76,23.78,100200.0,14.8664,14.8664,14.8165,14.829,100200.0
2008-12-30 12:40:00,23.78,23.86,23.75,23.86,136200.0,14.829,14.8789,14.8103,14.8789,136200.0
2008-12-30 12:45:00,23.86,23.91,23.78,23.82,66700.0,14.8789,14.9101,14.829,14.854,66700.0
2008-12-30 12:50:00,23.82,23.86,23.79,23.86,59300.0,14.854,14.8789,14.8353,14.8789,59300.0
2008-12-30 12:55:00,23.85,23.86,23.8,23.85,75900.0,14.8727,14.8789,14.8415,14.8727,75900.0
2008-12-30 13:00:00,23.84,23.85,23.81,23.84,47700.0,14.8664,14.8727,14.8477,14.8664,47700.0
2008-12-30 13:05:00,23.84,23.84,23.78,23.8,43600.0,14.8664,14.8664,14.829,14.8415,43600.0
2008-12-30 13:10:00,23.8,23.82,23.72,23.74,76900.0,14.8415,14.854,14.7916,14.8041,76900.0
2008-12-30 13:15:00,23.73,23.75,23.69,23.7,66500.0,14.7978,14.8103,14.7729,14.7791,66500.0
2008-12-30 13:20:00,23.7,23.71,23.68,23.71,33900.0,14.7791,14.7854,14.7667,14.7854,33900.0
2008-12-30 13:25:00,23.71,23.76,23.7,23.7,92000.0,14.7854,14.8165,14.7791,14.7791,92000.0
2008-12-30 13:30:00,23.71,23.71,23.67,23.7,54700.0,14.7854,14.7854,14.7604,14.7791,54700.0
2008-12-30 13:35:00,23.7,23.7,23.62,23.62,65400.0,14.7791,14.7791,14.7292,14.7292,65400.0
2008-12-30 13:40:00,23.63,23.66,23.61,23.66,60400.0,14.7355,14.7542,14.723,14.7542,60400.0
2008-12-30 13:45:00,23.66,23.74,23.66,23.74,64300.0,14.7542,14.8041,14.7542,14.8041,64300.0
2008-12-30 13:50:00,23.74,23.77,23.71,23.74,46800.0,14.8041,14.8228,14.7854,14.8041,46800.0
2008-12-30 13:55:00,23.73,23.75,23.67,23.7,58300.0,14.7978,14.8103,14.7604,14.7791,58300.0
2008-12-30 14:00:00,23.69,23.71,23.63,23.67,74500.0,14.7729,14.7854,14.7355,14.7604,74500.0
2008-12-30 14:05:00,23.67,23.71,23.65,23.71,58400.0,14.7604,14.7854,14.748,14.7854,58400.0
2008-12-30 14:10:00,23.71,23.76,23.69,23.7,100200.0,14.7854,14.8165,14.7729,14.7791,100200.0
2008-12-30 14:15:00,23.71,23.78,23.71,23.73,55800.0,14.7854,14.829,14.7854,14.7978,55800.0
2008-12-30 14:20:00,23.73,23.76,23.67,23.74,49000.0,14.7978,14.8165,14.7604,14.8041,49000.0
2008-12-30 14:25:00,23.74,23.8,23.73,23.79,52900.0,14.8041,14.8415,14.7978,14.8353,52900.0
2008-12-30 14:30:00,23.78,23.8,23.73,23.74,53500.0,14.829,14.8415,14.7978,14.8041,53500.0
2008-12-30 14:35:00,23.74,23.8,23.73,23.74,46900.0,14.8041,14.8415,14.7978,14.8041,46900.0
2008-12-30 14:40:00,23.73,23.77,23.7,23.76,85800.0,14.7978,14.8228,14.7791,14.8165,85800.0
2008-12-30 14:45:00,23.76,23.79,23.69,23.76,121700.0,14.8165,14.8353,14.7729,14.8165,121700.0
2008-12-30 14:50:00,23.76,23.77,23.74,23.76,34800.0,14.8165,14.8228,14.8041,14.8165,34800.0
2008-12-30 14:55:00,23.77,23.79,23.74,23.75,47400.0,14.8228,14.8353,14.8041,14.8103,47400.0
2008-12-30 15:00:00,23.75,23.78,23.7,23.7,107700.0,14.8103,14.829,14.7791,14.7791,107700.0
2008-12-30 15:05:00,23.71,23.74,23.68,23.68,57200.0,14.7854,14.8041,14.7667,14.7667,57200.0
2008-12-30 15:10:00,23.68,23.69,23.64,23.65,106900.0,14.7667,14.7729,14.7417,14.748,106900.0
2008-12-30 15:15:00,23.66,23.66,23.59,23.6,168500.0,14.7542,14.7542,14.7105,14.7168,168500.0
2008-12-30 15:20:00,23.6,23.64,23.57,23.58,152700.0,14.7168,14.7417,14.6981,14.7043,152700.0
2008-12-30 15:25:00,23.57,23.69,23.57,23.67,177500.0,14.6981,14.7729,14.6981,14.7604,177500.0
2008-12-30 15:30:00,23.67,23.72,23.66,23.69,144600.0,14.7604,14.7916,14.7542,14.7729,144600.0
2008-12-30 15:35:00,23.69,23.79,23.68,23.78,228400.0,14.7729,14.8353,14.7667,14.829,228400.0
2008-12-30 15:40:00,23.77,23.86,23.77,23.86,336800.0,14.8228,14.8789,14.8228,14.8789,336800.0
2008-12-30 15:45:00,23.86,23.89,23.8,23.81,247000.0,14.8789,14.8976,14.8415,14.8477,247000.0
2008-12-30 15:50:00,23.81,23.98,23.81,23.97,545400.0,14.8477,14.9537,14.8477,14.9475,545400.0
2008-12-30 15:55:00,23.97,24.15,23.96,24.08,1029600.0,14.9475,15.0597,14.9413,15.0161,1029600.0
2008-12-31 09:30:00,23.91,24.34,23.91,24.33,244300.0,14.9101,15.1782,14.9101,15.172,244300.0
2008-12-31 09:35:00,24.33,24.39,24.15,24.15,191800.0,15.172,15.2094,15.0597,15.0597,191800.0
2008-12-31 09:40:00,24.15,24.37,24.13,24.3,125600.0,15.0597,15.1969,15.0473,15.1533,125600.0
2008-12-31 09:45:00,24.3,24.38,24.3,24.36,94000.0,15.1533,15.2032,15.1533,15.1907,94000.0
2008-12-31 09:50:00,24.36,24.41,24.3,24.31,91700.0,15.1907,15.2219,15.1533,15.1595,91700.0
2008-12-31 09:55:00,24.31,24.42,24.31,24.41,184200.0,15.1595,15.2281,15.1595,15.2219,184200.0
2008-12-31 10:00:00,24.4,24.55,24.4,24.55,146200.0,15.2156,15.3092,15.2156,15.3092,146200.0
2008-12-31 10:05:00,24.55,24.56,24.47,24.54,106600.0,15.3092,15.3154,15.2593,15.3029,106600.0
2008-12-31 10:10:00,24.53,24.56,24.44,24.5,160700.0,15.2967,15.3154,15.2406,15.278,160700.0
2008-12-31 10:15:00,24.49,24.52,24.46,24.5,51000.0,15.2718,15.2905,15.2531,15.278,51000.0
2008-12-31 10:20:00,24.48,24.5,24.43,24.45,85000.0,15.2655,15.278,15.2344,15.2468,85000.0
2008-12-31 10:25:00,24.44,24.53,24.44,24.53,79500.0,15.2406,15.2967,15.2406,15.2967,79500.0
2008-12-31 10:30:00,24.52,24.54,24.45,24.48,82800.0,15.2905,15.3029,15.2468,15.2655,82800.0
2008-12-31 10:35:00,24.47,24.5,24.44,24.45,107800.0,15.2593,15.278,15.2406,15.2468,107800.0
2008-12-31 10:40:00,24.45,24.46,24.42,24.44,46500.0,15.2468,15.2531,15.2281,15.2406,46500.0
2008-12-31 10:45:00,24.44,24.46,24.39,24.41,99100.0,15.2406,15.2531,15.2094,15.2219,99100.0
2008-12-31 10:50:00,24.41,24.45,24.4,24.42,70600.0,15.2219,15.2468,15.2156,15.2281,70600.0
2008-12-31 10:55:00,24.41,24.44,24.4,24.43,99200.0,15.2219,15.2406,15.2156,15.2344,99200.0
2008-12-31 11:00:00,24.43,24.48,24.41,24.43,64300.0,15.2344,15.2655,15.2219,15.2344,64300.0
2008-12-31 11:05:00,24.43,24.44,24.36,24.37,43700.0,15.2344,15.2406,15.1907,15.1969,43700.0
2008-12-31 11:10:00,24.37,24.39,24.35,24.38,40000.0,15.1969,15.2094,15.1845,15.2032,40000.0
2008-12-31 11:15:00,24.37,24.4,24.36,24.36,51400.0,15.1969,15.2156,15.1907,15.1907,51400.0
2008-12-31 11:20:00,24.36,24.41,24.33,24.4,66700.0,15.1907,15.2219,15.172,15.2156,66700.0
2008-12-31 11:25:00,24.41,24.45,24.35,24.4,104200.0,15.2219,15.2468,15.1845,15.2156,104200.0
2008-12-31 11:30:00,24.4,24.46,24.4,24.42,76000.0,15.2156,15.2531,15.2156,15.2281,76000.0
2008-12-31 11:35:00,24.43,24.44,24.4,24.42,40800.0,15.2344,15.2406,15.2156,15.2281,40800.0
2008-12-31 11:40:00,24.42,24.43,24.39,24.4,53000.0,15.2281,15.2344,15.2094,15.2156,53000.0
2008-12-31 11:45:00,24.39,24.43,24.34,24.4,103700.0,15.2094,15.2344,15.1782,15.2156,103700.0
2008-12-31 11:50:00,24.41,24.45,24.4,24.44,51100.0,15.2219,15.2468,15.2156,15.2406,51100.0
2008-12-31 11:55:00,24.44,24.49,24.43,24.49,84100.0,15.2406,15.2718,15.2344,15.2718,84100.0
2008-12-31 12:00:00,24.49,24.54,24.48,24.52,61700.0,15.2718,15.3029,15.2655,15.2905,61700.0
2008-12-31 12:05:00,24.52,24.55,24.48,24.5,89000.0,15.2905,15.3092,15.2655,15.278,89000.0
2008-12-31 12:10:00,24.49,24.53,24.49,24.5,62400.0,15.2718,15.2967,15.2718,15.278,62400.0
2008-12-31 12:15:00,24.5,24.51,24.4,24.41,71300.0,15.278,15.2842,15.2156,15.2219,71300.0
2008-12-31 12:20:00,24.41,24.42,24.38,24.4,58300.0,15.2219,15.2281,15.2032,15.2156,58300.0
2008-12-31 12:25:00,24.41,24.45,24.41,24.44,28700.0,15.2219,15.2468,15.2219,15.2406,28700.0
2008-12-31 12:30:00,24.44,24.47,24.43,24.44,49800.0,15.2406,15.2593,15.2344,15.2406,49800.0
2008-12-31 12:35:00,24.44,24.45,24.41,24.44,30000.0,15.2406,15.2468,15.2219,15.2406,30000.0
2008-12-31 12:40:00,24.44,24.45,24.4,24.41,45900.0,15.2406,15.2468,15.2156,15.2219,45900.0
2008-12-31 12:45:00,24.41,24.45,24.37,24.4,67700.0,15.2219,15.2468,15.1969,15.2156,67700.0
2008-12-31 12:50:00,24.4,24.48,24.39,24.47,70000.0,15.2156,15.2655,15.2094,15.2593,70000.0
2008-12-31 12:55:00,24.47,24.48,24.46,24.47,25600.0,15.2593,15.2655,15.2531,15.2593,25600.0
2008-12-31 13:00:00,24.48,24.51,24.41,24.51,162000.0,15.2655,15.2842,15.2219,15.2842,162000.0
2008-12-31 13:05:00,24.51,24.52,24.49,24.5,148700.0,15.2842,15.2905,15.2718,15.278,148700.0
2008-12-31 13:10:00,24.5,24.52,24.5,24.51,83100.0,15.278,15.2905,15.278,15.2842,83100.0
2008-12-31 13:15:00,24.51,24.56,24.5,24.56,68600.0,15.2842,15.3154,15.278,15.3154,68600.0
2008-12-31 13:20:00,24.55,24.56,24.44,24.45,83200.0,15.3092,15.3154,15.2406,15.2468,83200.0
2008-12-31 13:25:00,24.45,24.49,24.45,24.48,49500.0,15.2468,15.2718,15.2468,15.2655,49500.0
2008-12-31 13:30:00,24.48,24.49,24.47,24.49,22200.0,15.2655,15.2718,15.2593,15.2718,22200.0
2008-12-31 13:35:00,24.49,24.52,24.49,24.5,45300.0,15.2718,15.2905,15.2718,15.278,45300.0
2008-12-31 13:40:00,24.49,24.5,24.47,24.49,59100.0,15.2718,15.278,15.2593,15.2718,59100.0
2008-12-31 13:45:00,24.5,24.53,24.49,24.52,89200.0,15.278,15.2967,15.2718,15.2905,89200.0
2008-12-31 13:50:00,24.52,24.54,24.5,24.53,70400.0,15.2905,15.3029,15.278,15.2967,70400.0
2008-12-31 13:55:00,24.53,24.61,24.52,24.57,76600.0,15.2967,15.3466,15.2905,15.3217,76600.0
2008-12-31 14:00:00,24.58,24.74,24.57,24.65,228000.0,15.3279,15.4277,15.3217,15.3715,228000.0
2008-12-31 14:05:00,24.65,24.69,24.63,24.67,161100.0,15.3715,15.3965,15.3591,15.384,161100.0
2008-12-31 14:10:00,24.66,24.73,24.64,24.72,134900.0,15.3778,15.4214,15.3653,15.4152,134900.0
2008-12-31 14:15:00,24.72,24.77,24.71,24.74,111500.0,15.4152,15.4464,15.409,15.4277,111500.0
2008-12-31 14:20:00,24.75,24.77,24.72,24.72,68900.0,15.4339,15.4464,15.4152,15.4152,68900.0
2008-12-31 14:25:00,24.73,24.8,24.7,24.8,84300.0,15.4214,15.4651,15.4027,15.4651,84300.0
2008-12-31 14:30:00,24.79,24.87,24.79,24.81,119000.0,15.4588,15.5087,15.4588,15.4713,119000.0
2008-12-31 14:35:00,24.82,24.83,24.7,24.83,153400.0,15.4776,15.4838,15.4027,15.4838,153400.0
2008-12-31 14:40:00,24.83,24.86,24.78,24.85,116100.0,15.4838,15.5025,15.4526,15.4963,116100.0
2008-12-31 14:45:00,24.85,24.87,24.76,24.79,89500.0,15.4963,15.5087,15.4401,15.4588,89500.0
2008-12-31 14:50:00,24.79,24.86,24.79,24.86,138700.0,15.4588,15.5025,15.4588,15.5025,138700.0
2008-12-31 14:55:00,24.86,24.91,24.84,24.9,89700.0,15.5025,15.5337,15.49,15.5274,89700.0
2008-12-31 15:00:00,24.91,25.01,24.87,24.87,283400.0,15.5337,15.596,15.5087,15.5087,283400.0
2008-12-31 15:05:00,24.87,24.96,24.81,24.85,141300.0,15.5087,15.5649,15.4713,15.4963,141300.0
2008-12-31 15:10:00,24.85,24.87,24.76,24.77,81000.0,15.4963,15.5087,15.4401,15.4464,81000.0
2008-12-31 15:15:00,24.77,24.92,24.77,24.92,147100.0,15.4464,15.5399,15.4464,15.5399,147100.0
2008-12-31 15:20:00,24.92,24.97,24.9,24.96,119200.0,15.5399,15.5711,15.5274,15.5649,119200.0
2008-12-31 15:25:00,24.95,25.01,24.91,24.97,167400.0,15.5586,15.596,15.5337,15.5711,167400.0
2008-12-31 15:30:00,24.97,25.12,24.95,25.12,226100.0,15.5711,15.6646,15.5586,15.6646,226100.0
2008-12-31 15:35:00,25.12,25.15,25.06,25.07,168000.0,15.6646,15.6833,15.6272,15.6335,168000.0
2008-12-31 15:40:00,25.07,25.13,24.97,25.01,370700.0,15.6335,15.6709,15.5711,15.596,370700.0
2008-12-31 15:45:00,25.0,25.0,24.78,24.91,298900.0,15.5898,15.5898,15.4526,15.5337,298900.0
2008-12-31 15:50:00,24.91,25.02,24.9,25.01,316300.0,15.5337,15.6023,15.5274,15.596,316300.0
2008-12-31 15:55:00,25.02,25.17,25.01,25.04,743000.0,15.6023,15.6958,15.596,15.6147,743000.0
2009-01-02 09:30:00,25.04,25.05,24.82,24.91,117600.0,15.6147,15.621,15.4776,15.5337,117600.0
2009-01-02 09:35:00,24.92,24.98,24.82,24.91,94500.0,15.5399,15.5773,15.4776,15.5337,94500.0
2009-01-02 09:40:00,24.9,24.95,24.74,24.77,72500.0,15.5274,15.5586,15.4277,15.4464,72500.0
2009-01-02 09:45:00,24.78,24.82,24.66,24.66,108300.0,15.4526,15.4776,15.3778,15.3778,108300.0
2009-01-02 09:50:00,24.66,24.67,24.47,24.52,115100.0,15.3778,15.384,15.2593,15.2905,115100.0
2009-01-02 09:55:00,24.52,24.64,24.46,24.57,102500.0,15.2905,15.3653,15.2531,15.3217,102500.0
2009-01-02 10:00:00,24.57,24.61,24.47,24.51,79900.0,15.3217,15.3466,15.2593,15.2842,79900.0
2009-01-02 10:05:00,24.51,24.53,24.38,24.5,67700.0,15.2842,15.2967,15.2032,15.278,67700.0
2009-01-02 10:10:00,24.5,24.72,24.5,24.67,74200.0,15.278,15.4152,15.278,15.384,74200.0
2009-01-02 10:15:00,24.67,24.69,24.6,24.64,61900.0,15.384,15.3965,15.3404,15.3653,61900.0
2009-01-02 10:20:00,24.64,24.69,24.55,24.6,86400.0,15.3653,15.3965,15.3092,15.3404,86400.0
2009-01-02 10:25:00,24.6,24.69,24.59,24.65,72500.0,15.3404,15.3965,15.3341,15.3715,72500.0
2009-01-02 10:30:00,24.66,24.69,24.61,24.68,41600.0,15.3778,15.3965,15.3466,15.3902,41600.0
2009-01-02 10:35:00,24.69,24.79,24.67,24.77,129100.0,15.3965,15.4588,15.384,15.4464,129100.0
2009-01-02 10:40:00,24.78,24.82,24.69,24.7,57600.0,15.4526,15.4776,15.3965,15.4027,57600.0
2009-01-02 10:45:00,24.69,24.72,24.68,24.71,45200.0,15.3965,15.4152,15.3902,15.409,45200.0
2009-01-02 10:50:00,24.71,24.88,24.69,24.86,105200.0,15.409,15.515,15.3965,15.5025,105200.0
2009-01-02 10:55:00,24.87,24.89,24.79,24.83,92400.0,15.5087,15.5212,15.4588,15.4838,92400.0
2009-01-02 11:00:00,24.83,24.86,24.8,24.82,74500.0,15.4838,15.5025,15.4651,15.4776,74500.0
2009-01-02 11:05:00,24.82,24.84,24.76,24.81,72600.0,15.4776,15.49,15.4401,15.4713,72600.0
2009-01-02 11:10:00,24.81,24.82,24.7,24.75,81300.0,15.4713,15.4776,15.4027,15.4339,81300.0
2009-01-02 11:15:00,24.76,24.77,24.69,24.72,79500.0,15.4401,15.4464,15.3965,15.4152,79500.0
2009-01-02 11:20:00,24.72,24.8,24.72,24.78,81500.0,15.4152,15.4651,15.4152,15.4526,81500.0
2009-01-02 11:25:00,24.78,24.85,24.78,24.84,61500.0,15.4526,15.4963,15.4526,15.49,61500.0
2009-01-02 11:30:00,24.84,24.85,24.77,24.83,61300.0,15.49,15.4963,15.4464,15.4838,61300.0
2009-01-02 11:35:00,24.83,24.89,24.79,24.81,115200.0,15.4838,15.5212,15.4588,15.4713,115200.0
2009-01-02 11:40:00,24.82,24.83,24.76,24.77,57900.0,15.4776,15.4838,15.4401,15.4464,57900.0
2009-01-02 11:45:00,24.77,24.78,24.64,24.68,151800.0,15.4464,15.4526,15.3653,15.3902,151800.0
2009-01-02 11:50:00,24.68,24.72,24.58,24.58,94600.0,15.3902,15.4152,15.3279,15.3279,94600.0
2009-01-02 11:55:00,24.59,24.65,24.56,24.57,124900.0,15.3341,15.3715,15.3154,15.3217,124900.0
2009-01-02 12:00:00,24.57,24.64,24.56,24.62,78900.0,15.3217,15.3653,15.3154,15.3528,78900.0
2009-01-02 12:05:00,24.62,24.63,24.56,24.57,48600.0,15.3528,15.3591,15.3154,15.3217,48600.0
2009-01-02 12:10:00,24.57,24.62,24.56,24.56,49800.0,15.3217,15.3528,15.3154,15.3154,49800.0
2009-01-02 12:15:00,24.56,24.61,24.56,24.59,20900.0,15.3154,15.3466,15.3154,15.3341,20900.0
2009-01-02 12:20:00,24.6,24.61,24.56,24.59,40600.0,15.3404,15.3466,15.3154,15.3341,40600.0
2009-01-02 12:25:00,24.59,24.63,24.58,24.58,30800.0,15.3341,15.3591,15.3279,15.3279,30800.0
2009-01-02 12:30:00,24.58,24.67,24.57,24.63,73900.0,15.3279,15.384,15.3217,15.3591,73900.0
2009-01-02 12:35:00,24.62,24.7,24.61,24.7,64400.0,15.3528,15.4027,15.3466,15.4027,64400.0
2009-01-02 12:40:00,24.7,24.74,24.63,24.67,67600.0,15.4027,15.4277,15.3591,15.384,67600.0
2009-01-02 12:45:00,24.67,24.68,24.62,24.62,42100.0,15.384,15.3902,15.3528,15.3528,42100.0
2009-01-02 12:50:00,24.62,24.63,24.56,24.57,53200.0,15.3528,15.3591,15.3154,15.3217,53200.0
2009-01-02 12:55:00,24.57,24.6,24.56,24.59,31500.0,15.3217,15.3404,15.3154,15.3341,31500.0
2009-01-02 13:00:00,24.59,24.6,24.57,24.59,36000.0,15.3341,15.3404,15.3217,15.3341,36000.0
2009-01-02 13:05:00,24.59,24.63,24.56,24.62,58000.0,15.3341,15.3591,15.3154,15.3528,58000.0
2009-01-02 13:10:00,24.63,24.7,24.59,24.64,134500.0,15.3591,15.4027,15.3341,15.3653,134500.0
2009-01-02 13:15:00,24.64,24.66,24.57,24.59,68400.0,15.3653,15.3778,15.3217,15.3341,68400.0
2009-01-02 13:20:00,24.59,24.62,24.58,24.62,69900.0,15.3341,15.3528,15.3279,15.3528,69900.0
2009-01-02 13:25:00,24.62,24.72,24.58,24.71,148900.0,15.3528,15.4152,15.3279,15.409,148900.0
2009-01-02 13:30:00,24.72,24.73,24.65,24.73,84100.0,15.4152,15.4214,15.3715,15.4214,84100.0
2009-01-02 13:35:00,24.73,24.79,24.72,24.74,126900.0,15.4214,15.4588,15.4152,15.4277,126900.0
2009-01-02 13:40:00,24.74,24.82,24.74,24.78,84600.0,15.4277,15.4776,15.4277,15.4526,84600.0
2009-01-02 13:45:00,24.78,24.85,24.78,24.82,167200.0,15.4526,15.4963,15.4526,15.4776,167200.0
2009-01-02 13:50:00,24.82,24.84,24.73,24.75,89200.0,15.4776,15.49,15.4214,15.4339,89200.0
2009-01-02 13:55:00,24.75,24.8,24.68,24.79,109800.0,15.4339,15.4651,15.3902,15.4588,109800.0
2009-01-02 14:00:00,24.79,24.79,24.7,24.74,137300.0,15.4588,15.4588,15.4027,15.4277,137300.0
2009-01-02 14:05:00,24.74,24.79,24.7,24.77,139300.0,15.4277,15.4588,15.4027,15.4464,139300.0
2009-01-02 14:10:00,24.77,24.79,24.71,24.77,147600.0,15.4464,15.4588,15.409,15.4464,147600.0
2009-01-02 14:15:00,24.78,24.83,24.75,24.8,113000.0,15.4526,15.4838,15.4339,15.4651,113000.0
2009-01-02 14:20:00,24.8,24.9,24.79,24.82,175300.0,15.4651,15.5274,15.4588,15.4776,175300.0
2009-01-02 14:25:00,24.81,24.9,24.78,24.88,118100.0,15.4713,15.5274,15.4526,15.515,118100.0
2009-01-02 14:30:00,24.88,24.97,24.86,24.87,122400.0,15.515,15.5711,15.5025,15.5087,122400.0
2009-01-02 14:35:00,24.87,24.93,24.85,24.88,89700.0,15.5087,15.5461,15.4963,15.515,89700.0
2009-01-02 14:40:00,24.89,24.95,24.82,24.84,78300.0,15.5212,15.5586,15.4776,15.49,78300.0
2009-01-02 14:45:00,24.84,24.88,24.8,24.84,78100.0,15.49,15.515,15.4651,15.49,78100.0
2009-01-02 14:50:00,24.84,24.95,24.82,24.88,135600.0,15.49,15.5586,15.4776,15.515,135600.0
2009-01-02 14:55:00,24.89,24.91,24.86,24.9,64700.0,15.5212,15.5337,15.5025,15.5274,64700.0
2009-01-02 15:00:00,24.9,24.98,24.89,24.98,180500.0,15.5274,15.5773,15.5212,15.5773,180500.0
2009-01-02 15:05:00,24.98,25.0,24.89,24.97,183100.0,15.5773,15.5898,15.5212,15.5711,183100.0
2009-01-02 15:10:00,24.98,25.01,24.91,25.0,106300.0,15.5773,15.596,15.5337,15.5898,106300.0
2009-01-02 15:15:00,24.99,25.03,24.98,25.0,101800.0,15.5836,15.6085,15.5773,15.5898,101800.0
2009-01-02 15:20:00,24.99,25.05,24.89,25.01,146600.0,15.5836,15.621,15.5212,15.596,146600.0
2009-01-02 15:25:00,25.01,25.16,25.0,25.16,192300.0,15.596,15.6896,15.5898,15.6896,192300.0
2009-01-02 15:30:00,25.16,25.19,25.12,25.17,271000.0,15.6896,15.7083,15.6646,15.6958,271000.0
2009-01-02 15:35:00,25.17,25.3,25.16,25.3,273500.0,15.6958,15.7769,15.6896,15.7769,273500.0
2009-01-02 15:40:00,25.29,25.43,25.24,25.37,495600.0,15.7706,15.8579,15.7395,15.8205,495600.0
2009-01-02 15:45:00,25.37,25.43,25.24,25.31,367100.0,15.8205,15.8579,15.7395,15.7831,367100.0
2009-01-02 15:50:00,25.31,25.36,25.24,25.28,442500.0,15.7831,15.8143,15.7395,15.7644,442500.0
2009-01-02 15:55:00,25.27,25.3,25.1,25.21,864800.0,15.7582,15.7769,15.6522,15.7208,864800.0
2009-01-05 09:30:00,25.07,25.12,24.6,24.71,295200.0,15.6335,15.6646,15.3404,15.409,295200.0
2009-01-05 09:35:00,24.71,24.71,24.5,24.5,113400.0,15.409,15.409,15.278,15.278,113400.0
2009-01-05 09:40:00,24.51,24.59,24.5,24.51,106700.0,15.2842,15.3341,15.278,15.2842,106700.0
2009-01-05 09:45:00,24.5,24.63,24.47,24.58,110600.0,15.278,15.3591,15.2593,15.3279,110600.0
2009-01-05 09:50:00,24.58,24.58,24.41,24.53,128700.0,15.3279,15.3279,15.2219,15.2967,128700.0
2009-01-05 09:55:00,24.53,24.54,24.46,24.49,69600.0,15.2967,15.3029,15.2531,15.2718,69600.0
2009-01-05 10:00:00,24.5,24.55,24.47,24.51,118400.0,15.278,15.3092,15.2593,15.2842,118400.0
2009-01-05 10:05:00,24.5,24.5,24.4,24.45,169400.0,15.278,15.278,15.2156,15.2468,169400.0
2009-01-05 10:10:00,24.45,24.53,24.44,24.52,103800.0,15.2468,15.2967,15.2406,15.2905,103800.0
2009-01-05 10:15:00,24.52,24.55,24.4,24.45,148800.0,15.2905,15.3092,15.2156,15.2468,148800.0
2009-01-05 10:20:00,24.45,24.46,24.38,24.42,150500.0,15.2468,15.2531,15.2032,15.2281,150500.0
2009-01-05 10:25:00,24.41,24.53,24.4,24.52,114100.0,15.2219,15.2967,15.2156,15.2905,114100.0
2009-01-05 10:30:00,24.51,24.59,24.5,24.56,212400.0,15.2842,15.3341,15.278,15.3154,212400.0
2009-01-05 10:35:00,24.56,24.57,24.48,24.51,157600.0,15.3154,15.3217,15.2655,15.2842,157600.0
2009-01-05 10:40:00,24.51,24.57,24.51,24.54,144200.0,15.2842,15.3217,15.2842,15.3029,144200.0
2009-01-05 10:45:00,24.53,24.6,24.51,24.51,180700.0,15.2967,15.3404,15.2842,15.2842,180700.0
2009-01-05 10:50:00,24.51,24.55,24.45,24.5,638600.0,15.2842,15.3092,15.2468,15.278,638600.0
2009-01-05 10:55:00,24.5,24.51,24.46,24.46,61300.0,15.278,15.2842,15.2531,15.2531,61300.0
2009-01-05 11:00:00,24.45,24.52,24.45,24.5,80900.0,15.2468,15.2905,15.2468,15.278,80900.0
2009-01-05 11:05:00,24.5,24.58,24.49,24.58,95100.0,15.278,15.3279,15.2718,15.3279,95100.0
2009-01-05 11:10:00,24.57,24.59,24.51,24.51,99100.0,15.3217,15.3341,15.2842,15.2842,99100.0
2009-01-05 11:15:00,24.5,24.53,24.45,24.48,81300.0,15.278,15.2967,15.2468,15.2655,81300.0
2009-01-05 11:20:00,24.47,24.51,24.47,24.5,91400.0,15.2593,15.2842,15.2593,15.278,91400.0
2009-01-05 11:25:00,24.5,24.51,24.38,24.39,150900.0,15.278,15.2842,15.2032,15.2094,150900.0
2009-01-05 11:30:00,24.38,24.41,24.33,24.41,158200.0,15.2032,15.2219,15.172,15.2219,158200.0
2009-01-05 11:35:00,24.41,24.44,24.39,24.4,85900.0,15.2219,15.2406,15.2094,15.2156,85900.0
2009-01-05 11:40:00,24.39,24.41,24.38,24.4,66400.0,15.2094,15.2219,15.2032,15.2156,66400.0
2009-01-05 11:45:00,24.39,24.4,24.33,24.34,101900.0,15.2094,15.2156,15.172,15.1782,101900.0
2009-01-05 11:50:00,24.34,24.34,24.26,24.27,126800.0,15.1782,15.1782,15.1283,15.1346,126800.0
2009-01-05 11:55:00,24.28,24.29,24.19,24.19,118200.0,15.1408,15.147,15.0847,15.0847,118200.0
2009-01-05 12:00:00,24.18,24.22,24.17,24.2,115400.0,15.0785,15.1034,15.0722,15.0909,115400.0
2009-01-05 12:05:00,24.19,24.29,24.16,24.29,117800.0,15.0847,15.147,15.066,15.147,117800.0
2009-01-05 12:10:00,24.29,24.32,24.25,24.26,85700.0,15.147,15.1658,15.1221,15.1283,85700.0
2009-01-05 12:15:00,24.26,24.31,24.26,24.31,151500.0,15.1283,15.1595,15.1283,15.1595,151500.0
2009-01-05 12:20:00,24.3,24.4,24.3,24.37,145100.0,15.1533,15.2156,15.1533,15.1969,145100.0
2009-01-05 12:25:00,24.38,24.38,24.29,24.33,122800.0,15.2032,15.2032,15.147,15.172,122800.0
2009-01-05 12:30:00,24.32,24.33,24.27,24.27,93300.0,15.1658,15.172,15.1346,15.1346,93300.0
2009-01-05 12:35:00,24.28,24.29,24.26,24.27,54200.0,15.1408,15.147,15.1283,15.1346,54200.0
2009-01-05 12:40:00,24.27,24.28,24.21,24.24,59200.0,15.1346,15.1408,15.0972,15.1159,59200.0
2009-01-05 12:45:00,24.23,24.33,24.23,24.27,93300.0,15.1096,15.172,15.1096,15.1346,93300.0
2009-01-05 12:50:00,24.28,24.28,24.22,24.25,69600.0,15.1408,15.1408,15.1034,15.1221,69600.0
2009-01-05 12:55:00,24.24,24.27,24.2,24.27,111700.0,15.1159,15.1346,15.0909,15.1346,111700.0
2009-01-05 13:00:00,24.27,24.36,24.26,24.33,103300.0,15.1346,15.1907,15.1283,15.172,103300.0
2009-01-05 13:05:00,24.33,24.34,24.27,24.28,87600.0,15.172,15.1782,15.1346,15.1408,87600.0
2009-01-05 13:10:00,24.28,24.41,24.27,24.4,189900.0,15.1408,15.2219,15.1346,15.2156,189900.0
2009-01-05 13:15:00,24.41,24.42,24.35,24.35,88500.0,15.2219,15.2281,15.1845,15.1845,88500.0
2009-01-05 13:20:00,24.36,24.45,24.35,24.42,104200.0,15.1907,15.2468,15.1845,15.2281,104200.0
2009-01-05 13:25:00,24.41,24.42,24.34,24.37,83500.0,15.2219,15.2281,15.1782,15.1969,83500.0
2009-01-05 13:30:00,24.37,24.38,24.33,24.35,64600.0,15.1969,15.2032,15.172,15.1845,64600.0
2009-01-05 13:35:00,24.34,24.35,24.22,24.27,148000.0,15.1782,15.1845,15.1034,15.1346,148000.0
2009-01-05 13:40:00,24.27,24.38,24.21,24.33,219100.0,15.1346,15.2032,15.0972,15.172,219100.0
2009-01-05 13:45:00,24.33,24.4,24.28,24.35,94800.0,15.172,15.2156,15.1408,15.1845,94800.0
2009-01-05 13:50:00,24.35,24.41,24.3,24.38,194000.0,15.1845,15.2219,15.1533,15.2032,194000.0
2009-01-05 13:55:00,24.37,24.44,24.35,24.37,129900.0,15.1969,15.2406,15.1845,15.1969,129900.0
2009-01-05 14:00:00,24.37,24.39,24.33,24.38,99000.0,15.1969,15.2094,15.172,15.2032,99000.0
2009-01-05 14:05:00,24.38,24.42,24.33,24.33,97200.0,15.2032,15.2281,15.172,15.172,97200.0
2009-01-05 14:10:00,24.33,24.39,24.28,24.3,74800.0,15.172,15.2094,15.1408,15.1533,74800.0
2009-01-05 14:15:00,24.29,24.31,24.2,24.2,142600.0,15.147,15.1595,15.0909,15.0909,142600.0
2009-01-05 14:20:00,24.21,24.23,24.13,24.16,181100.0,15.0972,15.1096,15.0473,15.066,181100.0
2009-01-05 14:25:00,24.17,24.19,24.13,24.13,98700.0,15.0722,15.0847,15.0473,15.0473,98700.0
2009-01-05 14:30:00,24.13,24.14,24.03,24.08,207500.0,15.0473,15.0535,14.9849,15.0161,207500.0
2009-01-05 14:35:00,24.07,24.15,24.04,24.1,88500.0,15.0099,15.0597,14.9912,15.0286,88500.0
2009-01-05 14:40:00,24.1,24.18,24.08,24.08,102300.0,15.0286,15.0785,15.0161,15.0161,102300.0
2009-01-05 14:45:00,24.09,24.11,24.05,24.1,79100.0,15.0223,15.0348,14.9974,15.0286,79100.0
2009-01-05 14:50:00,24.1,24.14,24.06,24.1,102100.0,15.0286,15.0535,15.0036,15.0286,102100.0
2009-01-05 14:55:00,24.09,24.17,24.06,24.11,148900.0,15.0223,15.0722,15.0036,15.0348,148900.0
2009-01-05 15:00:00,24.11,24.12,24.07,24.09,79900.0,15.0348,15.041,15.0099,15.0223,79900.0
2009-01-05 15:05:00,24.09,24.19,24.08,24.16,80500.0,15.0223,15.0847,15.0161,15.066,80500.0
2009-01-05 15:10:00,24.16,24.2,24.06,24.07,88400.0,15.066,15.0909,15.0036,15.0099,88400.0
2009-01-05 15:15:00,24.08,24.15,24.04,24.12,104100.0,15.0161,15.0597,14.9912,15.041,104100.0
2009-01-05 15:20:00,24.12,24.16,24.06,24.12,138000.0,15.041,15.066,15.0036,15.041,138000.0
2009-01-05 15:25:00,24.11,24.12,24.07,24.09,125100.0,15.0348,15.041,15.0099,15.0223,125100.0
2009-01-05 15:30:00,24.08,24.12,24.06,24.09,132800.0,15.0161,15.041,15.0036,15.0223,132800.0
2009-01-05 15:35:00,24.08,24.12,24.03,24.08,164400.0,15.0161,15.041,14.9849,15.0161,164400.0
2009-01-05 15:40:00,24.09,24.1,24.0,24.02,292700.0,15.0223,15.0286,14.9662,14.9787,292700.0
2009-01-05 15:45:00,24.03,24.07,23.93,23.97,404900.0,14.9849,15.0099,14.9226,14.9475,404900.0
2009-01-05 15:50:00,23.97,24.05,23.97,24.02,450100.0,14.9475,14.9974,14.9475,14.9787,450100.0
2009-01-05 15:55:00,24.03,24.03,23.94,24.0,864400.0,14.9849,14.9849,14.9288,14.9662,864400.0
2009-01-06 09:30:00,24.34,24.55,24.2,24.22,324100.0,15.1782,15.3092,15.0909,15.1034,324100.0
2009-01-06 09:35:00,24.23,24.28,24.1,24.14,201800.0,15.1096,15.1408,15.0286,15.0535,201800.0
2009-01-06 09:40:00,24.15,24.33,24.14,24.27,356300.0,15.0597,15.172,15.0535,15.1346,356300.0
2009-01-06 09:45:00,24.27,24.32,24.17,24.31,263400.0,15.1346,15.1658,15.0722,15.1595,263400.0
2009-01-06 09:50:00,24.3,24.3,24.11,24.16,307900.0,15.1533,15.1533,15.0348,15.066,307900.0
2009-01-06 09:55:00,24.16,24.22,24.06,24.08,182500.0,15.066,15.1034,15.0036,15.0161,182500.0
2009-01-06 10:00:00,24.08,24.21,24.04,24.04,202200.0,15.0161,15.0972,14.9912,14.9912,202200.0
2009-01-06 10:05:00,24.04,24.15,23.94,23.99,257400.0,14.9912,15.0597,14.9288,14.96,257400.0
2009-01-06 10:10:00,23.99,24.01,23.91,23.93,228400.0,14.96,14.9724,14.9101,14.9226,228400.0
2009-01-06 10:15:00,23.93,23.93,23.8,23.89,222600.0,14.9226,14.9226,14.8415,14.8976,222600.0
2009-01-06 10:20:00,23.89,23.91,23.85,23.91,123000.0,14.8976,14.9101,14.8727,14.9101,123000.0
2009-01-06 10:25:00,23.91,23.92,23.78,23.78,248900.0,14.9101,14.9163,14.829,14.829,248900.0
2009-01-06 10:30:00,23.79,23.91,23.79,23.9,145200.0,14.8353,14.9101,14.8353,14.9038,145200.0
2009-01-06 10:35:00,23.9,23.93,23.85,23.88,134900.0,14.9038,14.9226,14.8727,14.8914,134900.0
2009-01-06 10:40:00,23.88,23.93,23.87,23.93,171300.0,14.8914,14.9226,14.8851,14.9226,171300.0
2009-01-06 10:45:00,23.93,23.99,23.92,23.95,347100.0,14.9226,14.96,14.9163,14.935,347100.0
2009-01-06 10:50:00,23.95,23.95,23.9,23.93,163700.0,14.935,14.935,14.9038,14.9226,163700.0
2009-01-06 10:55:00,23.93,23.93,23.83,23.84,208900.0,14.9226,14.9226,14.8602,14.8664,208900.0
2009-01-06 11:00:00,23.85,23.85,23.73,23.74,282100.0,14.8727,14.8727,14.7978,14.8041,282100.0
2009-01-06 11:05:00,23.74,23.78,23.71,23.72,128500.0,14.8041,14.829,14.7854,14.7916,128500.0
2009-01-06 11:10:00,23.72,23.78,23.71,23.78,83500.0,14.7916,14.829,14.7854,14.829,83500.0
2009-01-06 11:15:00,23.77,23.82,23.76,23.81,99200.0,14.8228,14.854,14.8165,14.8477,99200.0
2009-01-06 11:20:00,23.8,23.82,23.77,23.77,82400.0,14.8415,14.854,14.8228,14.8228,82400.0
2009-01-06 11:25:00,23.78,23.8,23.76,23.77,98900.0,14.829,14.8415,14.8165,14.8228,98900.0
2009-01-06 11:30:00,23.77,23.77,23.72,23.75,162100.0,14.8228,14.8228,14.7916,14.8103,162100.0
2009-01-06 11:35:00,23.75,23.8,23.7,23.8,157600.0,14.8103,14.8415,14.7791,14.8415,157600.0
2009-01-06 11:40:00,23.8,23.83,23.75,23.75,99600.0,14.8415,14.8602,14.8103,14.8103,99600.0
2009-01-06 11:45:00,23.76,23.78,23.72,23.75,86400.0,14.8165,14.829,14.7916,14.8103,86400.0
2009-01-06 11:50:00,23.75,23.8,23.74,23.78,88900.0,14.8103,14.8415,14.8041,14.829,88900.0
2009-01-06 11:55:00,23.78,23.78,23.73,23.76,58900.0,14.829,14.829,14.7978,14.8165,58900.0
2009-01-06 12:00:00,23.75,23.76,23.71,23.74,46200.0,14.8103,14.8165,14.7854,14.8041,46200.0
2009-01-06 12:05:00,23.74,23.8,23.73,23.79,105700.0,14.8041,14.8415,14.7978,14.8353,105700.0
2009-01-06 12:10:00,23.79,23.82,23.75,23.8,211900.0,14.8353,14.854,14.8103,14.8415,211900.0
2009-01-06 12:15:00,23.8,23.81,23.78,23.79,60500.0,14.8415,14.8477,14.829,14.8353,60500.0
2009-01-06 12:20:00,23.79,23.8,23.75,23.75,47600.0,14.8353,14.8415,14.8103,14.8103,47600.0
2009-01-06 12:25:00,23.76,23.78,23.7,23.75,80700.0,14.8165,14.829,14.7791,14.8103,80700.0
2009-01-06 12:30:00,23.75,23.76,23.7,23.72,244600.0,14.8103,14.8165,14.7791,14.7916,244600.0
2009-01-06 12:35:00,23.73,23.74,23.72,23.74,109700.0,14.7978,14.8041,14.7916,14.8041,109700.0
2009-01-06 12:40:00,23.73,23.75,23.65,23.66,138100.0,14.7978,14.8103,14.748,14.7542,138100.0
2009-01-06 12:45:00,23.67,23.67,23.61,23.65,136700.0,14.7604,14.7604,14.723,14.748,136700.0
2009-01-06 12:50:00,23.65,23.72,23.64,23.64,82500.0,14.748,14.7916,14.7417,14.7417,82500.0
2009-01-06 12:55:00,23.65,23.67,23.62,23.65,46000.0,14.748,14.7604,14.7292,14.748,46000.0
2009-01-06 13:00:00,23.65,23.66,23.6,23.62,89700.0,14.748,14.7542,14.7168,14.7292,89700.0
2009-01-06 13:05:00,23.63,23.64,23.6,23.63,60000.0,14.7355,14.7417,14.7168,14.7355,60000.0
2009-01-06 13:10:00,23.63,23.65,23.6,23.6,84500.0,14.7355,14.748,14.7168,14.7168,84500.0
2009-01-06 13:15:00,23.61,23.62,23.54,23.55,98900.0,14.723,14.7292,14.6794,14.6856,98900.0
2009-01-06 13:20:00,23.55,23.63,23.52,23.63,129800.0,14.6856,14.7355,14.6669,14.7355,129800.0
2009-01-06 13:25:00,23.62,23.63,23.52,23.57,179400.0,14.7292,14.7355,14.6669,14.6981,179400.0
2009-01-06 13:30:00,23.57,23.58,23.51,23.52,137100.0,14.6981,14.7043,14.6606,14.6669,137100.0
2009-01-06 13:35:00,23.53,23.53,23.48,23.5,201600.0,14.6731,14.6731,14.6419,14.6544,201600.0
2009-01-06 13:40:00,23.5,23.5,23.46,23.49,114300.0,14.6544,14.6544,14.6295,14.6482,114300.0
2009-01-06 13:45:00,23.48,23.51,23.47,23.5,168300.0,14.6419,14.6606,14.6357,14.6544,168300.0
2009-01-06 13:50:00,23.5,23.5,23.43,23.44,208100.0,14.6544,14.6544,14.6108,14.617,208100.0
2009-01-06 13:55:00,23.44,23.44,23.38,23.42,115300.0,14.617,14.617,14.5796,14.6045,115300.0
2009-01-06 14:00:00,23.42,23.47,23.38,23.47,380300.0,14.6045,14.6357,14.5796,14.6357,380300.0
2009-01-06 14:05:00,23.46,23.56,23.44,23.54,215700.0,14.6295,14.6918,14.617,14.6794,215700.0
2009-01-06 14:10:00,23.54,23.69,23.54,23.63,199400.0,14.6794,14.7729,14.6794,14.7355,199400.0
2009-01-06 14:15:00,23.64,23.76,23.63,23.71,206400.0,14.7417,14.8165,14.7355,14.7854,206400.0
2009-01-06 14:20:00,23.71,23.75,23.66,23.72,129700.0,14.7854,14.8103,14.7542,14.7916,129700.0
2009-01-06 14:25:00,23.72,23.76,23.69,23.72,151500.0,14.7916,14.8165,14.7729,14.7916,151500.0
2009-01-06 14:30:00,23.72,23.8,23.69,23.7,172000.0,14.7916,14.8415,14.7729,14.7791,172000.0
2009-01-06 14:35:00,23.7,23.8,23.7,23.78,185000.0,14.7791,14.8415,14.7791,14.829,185000.0
2009-01-06 14:40:00,23.78,23.9,23.78,23.89,140500.0,14.829,14.9038,14.829,14.8976,140500.0
2009-01-06 14:45:00,23.89,23.97,23.88,23.92,242500.0,14.8976,14.9475,14.8914,14.9163,242500.0
2009-01-06 14:50:00,23.92,23.93,23.8,23.86,253800.0,14.9163,14.9226,14.8415,14.8789,253800.0
2009-01-06 14:55:00,23.87,23.89,23.76,23.83,178500.0,14.8851,14.8976,14.8165,14.8602,178500.0
2009-01-06 15:00:00,23.83,23.91,23.76,23.83,250800.0,14.8602,14.9101,14.8165,14.8602,250800.0
2009-01-06 15:05:00,23.83,23.83,23.64,23.67,222400.0,14.8602,14.8602,14.7417,14.7604,222400.0
2009-01-06 15:10:00,23.68,23.76,23.61,23.75,137100.0,14.7667,14.8165,14.723,14.8103,137100.0
2009-01-06 15:15:00,23.75,23.82,23.7,23.73,175000.0,14.8103,14.854,14.7791,14.7978,175000.0
2009-01-06 15:20:00,23.73,23.75,23.65,23.68,196800.0,14.7978,14.8103,14.748,14.7667,196800.0
2009-01-06 15:25:00,23.68,23.73,23.59,23.67,183500.0,14.7667,14.7978,14.7105,14.7604,183500.0
2009-01-06 15:30:00,23.67,23.67,23.48,23.48,501700.0,14.7604,14.7604,14.6419,14.6419,501700.0
2009-01-06 15:35:00,23.48,23.57,23.45,23.48,408100.0,14.6419,14.6981,14.6232,14.6419,408100.0
2009-01-06 15:40:00,23.48,23.67,23.48,23.67,346300.0,14.6419,14.7604,14.6419,14.7604,346300.0
2009-01-06 15:45:00,23.67,23.68,23.54,23.67,420200.0,14.7604,14.7667,14.6794,14.7604,420200.0
2009-01-06 15:50:00,23.67,23.74,23.67,23.7,414800.0,14.7604,14.8041,14.7604,14.7791,414800.0
2009-01-06 15:55:00,23.7,23.83,23.7,23.79,880600.0,14.7791,14.8602,14.7791,14.8353,880600.0
2009-01-07 09:30:00,23.54,23.56,23.35,23.47,177300.0,14.6794,14.6918,14.5609,14.6357,177300.0
2009-01-07 09:35:00,23.48,23.5,23.39,23.43,118300.0,14.6419,14.6544,14.5858,14.6108,118300.0
2009-01-07 09:40:00,23.43,23.47,23.37,23.44,186300.0,14.6108,14.6357,14.5733,14.617,186300.0
2009-01-07 09:45:00,23.43,23.51,23.42,23.5,157700.0,14.6108,14.6606,14.6045,14.6544,157700.0
2009-01-07 09:50:00,23.5,23.5,23.45,23.47,128100.0,14.6544,14.6544,14.6232,14.6357,128100.0
2009-01-07 09:55:00,23.47,23.53,23.43,23.52,111300.0,14.6357,14.6731,14.6108,14.6669,111300.0
2009-01-07 10:00:00,23.52,23.58,23.4,23.41,133000.0,14.6669,14.7043,14.5921,14.5983,133000.0
2009-01-07 10:05:00,23.4,23.45,23.36,23.44,138900.0,14.5921,14.6232,14.5671,14.617,138900.0
2009-01-07 10:10:00,23.44,23.47,23.35,23.36,154300.0,14.617,14.6357,14.5609,14.5671,154300.0
2009-01-07 10:15:00,23.36,23.37,23.32,23.35,131100.0,14.5671,14.5733,14.5422,14.5609,131100.0
2009-01-07 10:20:00,23.35,23.38,23.31,23.36,112400.0,14.5609,14.5796,14.5359,14.5671,112400.0
2009-01-07 10:25:00,23.36,23.39,23.31,23.38,123400.0,14.5671,14.5858,14.5359,14.5796,123400.0
2009-01-07 10:30:00,23.38,23.45,23.37,23.44,126300.0,14.5796,14.6232,14.5733,14.617,126300.0
2009-01-07 10:35:00,23.44,23.48,23.43,23.44,192700.0,14.617,14.6419,14.6108,14.617,192700.0
2009-01-07 10:40:00,23.45,23.53,23.45,23.5,107100.0,14.6232,14.6731,14.6232,14.6544,107100.0
2009-01-07 10:45:00,23.49,23.5,23.41,23.43,115900.0,14.6482,14.6544,14.5983,14.6108,115900.0
2009-01-07 10:50:00,23.43,23.44,23.32,23.38,128700.0,14.6108,14.617,14.5422,14.5796,128700.0
2009-01-07 10:55:00,23.38,23.47,23.37,23.46,77800.0,14.5796,14.6357,14.5733,14.6295,77800.0
2009-01-07 11:00:00,23.46,23.55,23.41,23.53,131000.0,14.6295,14.6856,14.5983,14.6731,131000.0
2009-01-07 11:05:00,23.52,23.59,23.5,23.56,119100.0,14.6669,14.7105,14.6544,14.6918,119100.0
2009-01-07 11:10:00,23.57,23.57,23.5,23.55,110700.0,14.6981,14.6981,14.6544,14.6856,110700.0
2009-01-07 11:15:00,23.55,23.56,23.45,23.47,143600.0,14.6856,14.6918,14.6232,14.6357,143600.0
2009-01-07 11:20:00,23.46,23.52,23.45,23.52,55700.0,14.6295,14.6669,14.6232,14.6669,55700.0
2009-01-07 11:25:00,23.53,23.62,23.53,23.62,232700.0,14.6731,14.7292,14.6731,14.7292,232700.0
2009-01-07 11:30:00,23.63,23.72,23.6,23.7,216200.0,14.7355,14.7916,14.7168,14.7791,216200.0
2009-01-07 11:35:00,23.71,23.72,23.66,23.71,87200.0,14.7854,14.7916,14.7542,14.7854,87200.0
2009-01-07 11:40:00,23.71,23.77,23.71,23.75,77600.0,14.7854,14.8228,14.7854,14.8103,77600.0
2009-01-07 11:45:00,23.74,23.85,23.74,23.85,181200.0,14.8041,14.8727,14.8041,14.8727,181200.0
2009-01-07 11:50:00,23.85,23.91,23.78,23.82,216400.0,14.8727,14.9101,14.829,14.854,216400.0
2009-01-07 11:55:00,23.81,23.82,23.74,23.77,93100.0,14.8477,14.854,14.8041,14.8228,93100.0
2009-01-07 12:00:00,23.77,23.77,23.73,23.74,235700.0,14.8228,14.8228,14.7978,14.8041,235700.0
2009-01-07 12:05:00,23.74,23.79,23.72,23.74,136600.0,14.8041,14.8353,14.7916,14.8041,136600.0
2009-01-07 12:10:00,23.73,23.79,23.72,23.75,155000.0,14.7978,14.8353,14.7916,14.8103,155000.0
2009-01-07 12:15:00,23.74,23.76,23.72,23.73,146500.0,14.8041,14.8165,14.7916,14.7978,146500.0
2009-01-07 12:20:00,23.73,23.76,23.7,23.71,99100.0,14.7978,14.8165,14.7791,14.7854,99100.0
2009-01-07 12:25:00,23.72,23.73,23.67,23.7,134700.0,14.7916,14.7978,14.7604,14.7791,134700.0
2009-01-07 12:30:00,23.7,23.71,23.69,23.7,68400.0,14.7791,14.7854,14.7729,14.7791,68400.0
2009-01-07 12:35:00,23.7,23.72,23.69,23.71,110900.0,14.7791,14.7916,14.7729,14.7854,110900.0
2009-01-07 12:40:00,23.7,23.72,23.68,23.68,101200.0,14.7791,14.7916,14.7667,14.7667,101200.0
2009-01-07 12:45:00,23.68,23.72,23.68,23.71,122400.0,14.7667,14.7916,14.7667,14.7854,122400.0
2009-01-07 12:50:00,23.7,23.71,23.69,23.69,75600.0,14.7791,14.7854,14.7729,14.7729,75600.0
2009-01-07 12:55:00,23.69,23.69,23.62,23.65,188300.0,14.7729,14.7729,14.7292,14.748,188300.0
2009-01-07 13:00:00,23.64,23.67,23.62,23.67,70400.0,14.7417,14.7604,14.7292,14.7604,70400.0
2009-01-07 13:05:00,23.67,23.69,23.65,23.67,80300.0,14.7604,14.7729,14.748,14.7604,80300.0
2009-01-07 13:10:00,23.66,23.68,23.65,23.65,70200.0,14.7542,14.7667,14.748,14.748,70200.0
2009-01-07 13:15:00,23.65,23.68,23.64,23.67,105900.0,14.748,14.7667,14.7417,14.7604,105900.0
2009-01-07 13:20:00,23.68,23.68,23.67,23.68,136300.0,14.7667,14.7667,14.7604,14.7667,136300.0
2009-01-07 13:25:00,23.68,23.69,23.66,23.66,123500.0,14.7667,14.7729,14.7542,14.7542,123500.0
2009-01-07 13:30:00,23.66,23.68,23.65,23.66,78300.0,14.7542,14.7667,14.748,14.7542,78300.0
2009-01-07 13:35:00,23.67,23.69,23.66,23.66,49900.0,14.7604,14.7729,14.7542,14.7542,49900.0
2009-01-07 13:40:00,23.66,23.67,23.6,23.61,150800.0,14.7542,14.7604,14.7168,14.723,150800.0
2009-01-07 13:45:00,23.61,23.62,23.58,23.6,134400.0,14.723,14.7292,14.7043,14.7168,134400.0
2009-01-07 13:50:00,23.61,23.61,23.57,23.58,109800.0,14.723,14.723,14.6981,14.7043,109800.0
2009-01-07 13:55:00,23.59,23.62,23.57,23.59,191100.0,14.7105,14.7292,14.6981,14.7105,191100.0
2009-01-07 14:00:00,23.59,23.62,23.59,23.62,112800.0,14.7105,14.7292,14.7105,14.7292,112800.0
2009-01-07 14:05:00,23.61,23.62,23.59,23.59,210800.0,14.723,14.7292,14.7105,14.7105,210800.0
2009-01-07 14:10:00,23.59,23.62,23.58,23.62,203800.0,14.7105,14.7292,14.7043,14.7292,203800.0
2009-01-07 14:15:00,23.62,23.62,23.57,23.59,168400.0,14.7292,14.7292,14.6981,14.7105,168400.0
2009-01-07 14:20:00,23.59,23.6,23.58,23.59,219900.0,14.7105,14.7168,14.7043,14.7105,219900.0
2009-01-07 14:25:00,23.59,23.6,23.56,23.6,200100.0,14.7105,14.7168,14.6918,14.7168,200100.0
2009-01-07 14:30:00,23.59,23.6,23.56,23.57,170600.0,14.7105,14.7168,14.6918,14.6981,170600.0
2009-01-07 14:35:00,23.57,23.58,23.54,23.55,182100.0,14.6981,14.7043,14.6794,14.6856,182100.0
2009-01-07 14:40:00,23.54,23.57,23.52,23.57,164400.0,14.6794,14.6981,14.6669,14.6981,164400.0
2009-01-07 14:45:00,23.56,23.57,23.5,23.53,225400.0,14.6918,14.6981,14.6544,14.6731,225400.0
2009-01-07 14:50:00,23.53,23.53,23.5,23.53,273700.0,14.6731,14.6731,14.6544,14.6731,273700.0
2009-01-07 14:55:00,23.52,23.52,23.48,23.5,146300.0,14.6669,14.6669,14.6419,14.6544,146300.0
2009-01-07 15:00:00,23.49,23.5,23.43,23.44,235700.0,14.6482,14.6544,14.6108,14.617,235700.0
2009-01-07 15:05:00,23.44,23.52,23.38,23.46,837000.0,14.617,14.6669,14.5796,14.6295,837000.0
2009-01-07 15:10:00,23.45,23.45,23.39,23.41,216800.0,14.6232,14.6232,14.5858,14.5983,216800.0
2009-01-07 15:15:00,23.41,23.49,23.38,23.46,469000.0,14.5983,14.6482,14.5796,14.6295,469000.0
2009-01-07 15:20:00,23.45,23.56,23.45,23.56,591600.0,14.6232,14.6918,14.6232,14.6918,591600.0
2009-01-07 15:25:00,23.56,23.57,23.51,23.54,172700.0,14.6918,14.6981,14.6606,14.6794,172700.0
2009-01-07 15:30:00,23.52,23.57,23.52,23.52,160400.0,14.6669,14.6981,14.6669,14.6669,160400.0
2009-01-07 15:35:00,23.53,23.53,23.32,23.32,347300.0,14.6731,14.6731,14.5422,14.5422,347300.0
2009-01-07 15:40:00,23.32,23.55,23.29,23.46,952400.0,14.5422,14.6856,14.5235,14.6295,952400.0
2009-01-07 15:45:00,23.45,23.49,23.38,23.38,286800.0,14.6232,14.6482,14.5796,14.5796,286800.0
2009-01-07 15:50:00,23.38,23.42,23.3,23.3,459600.0,14.5796,14.6045,14.5297,14.5297,459600.0
2009-01-07 15:55:00,23.31,23.42,23.28,23.35,742600.0,14.5359,14.6045,14.5172,14.5609,742600.0
2009-01-08 09:30:00,23.25,23.31,23.07,23.17,215700.0,14.4985,14.5359,14.3863,14.4486,215700.0
2009-01-08 09:35:00,23.15,23.33,23.1,23.19,216900.0,14.4362,14.5484,14.405,14.4611,216900.0
2009-01-08 09:40:00,23.17,23.46,23.16,23.33,181200.0,14.4486,14.6295,14.4424,14.5484,181200.0
2009-01-08 09:45:00,23.33,23.37,23.19,23.26,237300.0,14.5484,14.5733,14.4611,14.5047,237300.0
2009-01-08 09:50:00,23.27,23.3,23.18,23.26,118700.0,14.511,14.5297,14.4549,14.5047,118700.0
2009-01-08 09:55:00,23.25,23.27,23.16,23.24,124500.0,14.4985,14.511,14.4424,14.4923,124500.0
2009-01-08 10:00:00,23.25,23.27,23.23,23.24,74600.0,14.4985,14.511,14.486,14.4923,74600.0
2009-01-08 10:05:00,23.24,23.46,23.18,23.38,226900.0,14.4923,14.6295,14.4549,14.5796,226900.0
2009-01-08 10:10:00,23.4,23.42,23.3,23.32,98600.0,14.5921,14.6045,14.5297,14.5422,98600.0
2009-01-08 10:15:00,23.32,23.32,23.24,23.25,131100.0,14.5422,14.5422,14.4923,14.4985,131100.0
2009-01-08 10:20:00,23.25,23.28,23.19,23.2,92600.0,14.4985,14.5172,14.4611,14.4673,92600.0
2009-01-08 10:25:00,23.2,23.25,23.16,23.22,83500.0,14.4673,14.4985,14.4424,14.4798,83500.0
2009-01-08 10:30:00,23.23,23.29,23.21,23.29,71500.0,14.486,14.5235,14.4736,14.5235,71500.0
2009-01-08 10:35:00,23.28,23.36,23.26,23.36,101000.0,14.5172,14.5671,14.5047,14.5671,101000.0
2009-01-08 10:40:00,23.36,23.45,23.3,23.31,168000.0,14.5671,14.6232,14.5297,14.5359,168000.0
2009-01-08 10:45:00,23.31,23.33,23.24,23.26,185400.0,14.5359,14.5484,14.4923,14.5047,185400.0
2009-01-08 10:50:00,23.26,23.27,23.17,23.18,123100.0,14.5047,14.511,14.4486,14.4549,123100.0
2009-01-08 10:55:00,23.18,23.27,23.17,23.27,75700.0,14.4549,14.511,14.4486,14.511,75700.0
2009-01-08 11:00:00,23.27,23.3,23.24,23.26,154700.0,14.511,14.5297,14.4923,14.5047,154700.0
2009-01-08 11:05:00,23.26,23.28,23.12,23.17,118000.0,14.5047,14.5172,14.4174,14.4486,118000.0
2009-01-08 11:10:00,23.16,23.21,23.12,23.2,82100.0,14.4424,14.4736,14.4174,14.4673,82100.0
2009-01-08 11:15:00,23.21,23.24,23.19,23.23,37400.0,14.4736,14.4923,14.4611,14.486,37400.0
2009-01-08 11:20:00,23.24,23.25,23.16,23.17,83600.0,14.4923,14.4985,14.4424,14.4486,83600.0
2009-01-08 11:25:00,23.16,23.16,23.06,23.06,71000.0,14.4424,14.4424,14.38,14.38,71000.0
2009-01-08 11:30:00,23.06,23.07,23.03,23.03,77400.0,14.38,14.3863,14.3613,14.3613,77400.0
2009-01-08 11:35:00,23.04,23.12,23.04,23.1,50000.0,14.3676,14.4174,14.3676,14.405,50000.0
2009-01-08 11:40:00,23.11,23.14,23.09,23.14,48500.0,14.4112,14.4299,14.3987,14.4299,48500.0
2009-01-08 11:45:00,23.15,23.16,23.1,23.15,41400.0,14.4362,14.4424,14.405,14.4362,41400.0
2009-01-08 11:50:00,23.16,23.17,23.12,23.14,57900.0,14.4424,14.4486,14.4174,14.4299,57900.0
2009-01-08 11:55:00,23.13,23.16,23.07,23.11,69800.0,14.4237,14.4424,14.3863,14.4112,69800.0
2009-01-08 12:00:00,23.11,23.14,23.08,23.13,53200.0,14.4112,14.4299,14.3925,14.4237,53200.0
2009-01-08 12:05:00,23.13,23.14,23.1,23.13,53800.0,14.4237,14.4299,14.405,14.4237,53800.0
2009-01-08 12:10:00,23.14,23.2,23.11,23.16,77400.0,14.4299,14.4673,14.4112,14.4424,77400.0
2009-01-08 12:15:00,23.16,23.16,23.08,23.08,45300.0,14.4424,14.4424,14.3925,14.3925,45300.0
2009-01-08 12:20:00,23.08,23.1,23.03,23.03,52500.0,14.3925,14.405,14.3613,14.3613,52500.0
2009-01-08 12:25:00,23.04,23.08,23.02,23.07,50600.0,14.3676,14.3925,14.3551,14.3863,50600.0
2009-01-08 12:30:00,23.07,23.1,23.06,23.06,57000.0,14.3863,14.405,14.38,14.38,57000.0
2009-01-08 12:35:00,23.06,23.07,23.02,23.02,58000.0,14.38,14.3863,14.3551,14.3551,58000.0
2009-01-08 12:40:00,23.03,23.03,23.01,23.02,51200.0,14.3613,14.3613,14.3489,14.3551,51200.0
2009-01-08 12:45:00,23.03,23.04,23.02,23.02,65900.0,14.3613,14.3676,14.3551,14.3551,65900.0
2009-01-08 12:50:00,23.02,23.06,23.01,23.02,88400.0,14.3551,14.38,14.3489,14.3551,88400.0
2009-01-08 12:55:00,23.02,23.06,22.99,22.99,213700.0,14.3551,14.38,14.3364,14.3364,213700.0
2009-01-08 13:00:00,23.0,23.04,22.98,23.03,123600.0,14.3426,14.3676,14.3301,14.3613,123600.0
2009-01-08 13:05:00,23.02,23.07,23.01,23.01,86400.0,14.3551,14.3863,14.3489,14.3489,86400.0
2009-01-08 13:10:00,23.02,23.03,23.0,23.0,78200.0,14.3551,14.3613,14.3426,14.3426,78200.0
2009-01-08 13:15:00,23.01,23.01,22.98,22.98,144200.0,14.3489,14.3489,14.3301,14.3301,144200.0
2009-01-08 13:20:00,22.98,23.01,22.97,22.99,158900.0,14.3301,14.3489,14.3239,14.3364,158900.0
2009-01-08 13:25:00,23.0,23.0,22.93,22.95,236000.0,14.3426,14.3426,14.299,14.3114,236000.0
2009-01-08 13:30:00,22.96,23.01,22.95,22.99,153100.0,14.3177,14.3489,14.3114,14.3364,153100.0
2009-01-08 13:35:00,22.99,23.04,22.97,23.0,125700.0,14.3364,14.3676,14.3239,14.3426,125700.0
2009-01-08 13:40:00,23.0,23.02,22.99,23.01,99500.0,14.3426,14.3551,14.3364,14.3489,99500.0
2009-01-08 13:45:00,23.02,23.05,23.0,23.01,107800.0,14.3551,14.3738,14.3426,14.3489,107800.0
2009-01-08 13:50:00,23.01,23.04,22.99,23.03,108800.0,14.3489,14.3676,14.3364,14.3613,108800.0
2009-01-08 13:55:00,23.02,23.04,23.0,23.04,80000.0,14.3551,14.3676,14.3426,14.3676,80000.0
2009-01-08 14:00:00,23.03,23.04,23.02,23.03,45900.0,14.3613,14.3676,14.3551,14.3613,45900.0
2009-01-08 14:05:00,23.03,23.15,23.02,23.13,222800.0,14.3613,14.4362,14.3551,14.4237,222800.0
2009-01-08 14:10:00,23.12,23.13,23.07,23.08,107000.0,14.4174,14.4237,14.3863,14.3925,107000.0
2009-01-08 14:15:00,23.08,23.12,23.06,23.06,93500.0,14.3925,14.4174,14.38,14.38,93500.0
2009-01-08 14:20:00,23.06,23.07,23.01,23.01,96000.0,14.38,14.3863,14.3489,14.3489,96000.0
2009-01-08 14:25:00,23.01,23.07,23.0,23.03,121100.0,14.3489,14.3863,14.3426,14.3613,121100.0
2009-01-08 14:30:00,23.04,23.06,23.01,23.04,232200.0,14.3676,14.38,14.3489,14.3676,232200.0
2009-01-08 14:35:00,23.05,23.08,23.01,23.07,79100.0,14.3738,14.3925,14.3489,14.3863,79100.0
2009-01-08 14:40:00,23.07,23.1,23.0,23.09,128500.0,14.3863,14.405,14.3426,14.3987,128500.0
2009-01-08 14:45:00,23.09,23.17,23.08,23.08,173500.0,14.3987,14.4486,14.3925,14.3925,173500.0
2009-01-08 14:50:00,23.08,23.19,23.07,23.18,181400.0,14.3925,14.4611,14.3863,14.4549,181400.0
2009-01-08 14:55:00,23.18,23.2,23.14,23.16,234500.0,14.4549,14.4673,14.4299,14.4424,234500.0
2009-01-08 15:00:00,23.16,23.21,23.11,23.14,214300.0,14.4424,14.4736,14.4112,14.4299,214300.0
2009-01-08 15:05:00,23.13,23.2,23.08,23.09,194600.0,14.4237,14.4673,14.3925,14.3987,194600.0
2009-01-08 15:10:00,23.08,23.09,23.04,23.05,116900.0,14.3925,14.3987,14.3676,14.3738,116900.0
2009-01-08 15:15:00,23.05,23.09,23.01,23.04,153000.0,14.3738,14.3987,14.3489,14.3676,153000.0
2009-01-08 15:20:00,23.03,23.11,23.0,23.09,165800.0,14.3613,14.4112,14.3426,14.3987,165800.0
2009-01-08 15:25:00,23.09,23.14,23.07,23.1,125200.0,14.3987,14.4299,14.3863,14.405,125200.0
2009-01-08 15:30:00,23.1,23.11,23.06,23.06,166800.0,14.405,14.4112,14.38,14.38,166800.0
2009-01-08 15:35:00,23.07,23.1,23.0,23.1,225500.0,14.3863,14.405,14.3426,14.405,225500.0
2009-01-08 15:40:00,23.1,23.24,23.09,23.24,315800.0,14.405,14.4923,14.3987,14.4923,315800.0
2009-01-08 15:45:00,23.23,23.25,23.18,23.22,299400.0,14.486,14.4985,14.4549,14.4798,299400.0
2009-01-08 15:50:00,23.22,23.22,23.08,23.1,457000.0,14.4798,14.4798,14.3925,14.405,457000.0
2009-01-08 15:55:00,23.09,23.19,23.08,23.16,662600.0,14.3987,14.4611,14.3925,14.4424,662600.0
2009-01-09 09:30:00,23.2,23.32,23.11,23.15,174300.0,14.4673,14.5422,14.4112,14.4362,174300.0
2009-01-09 09:35:00,23.14,23.19,23.04,23.04,114400.0,14.4299,14.4611,14.3676,14.3676,114400.0
2009-01-09 09:40:00,23.04,23.08,22.95,23.0,233300.0,14.3676,14.3925,14.3114,14.3426,233300.0
2009-01-09 09:45:00,23.0,23.07,22.96,22.98,208900.0,14.3426,14.3863,14.3177,14.3301,208900.0
2009-01-09 09:50:00,22.99,23.02,22.93,22.96,233100.0,14.3364,14.3551,14.299,14.3177,233100.0
2009-01-09 09:55:00,22.95,22.95,22.83,22.92,260700.0,14.3114,14.3114,14.2366,14.2927,260700.0
2009-01-09 10:00:00,22.92,22.95,22.83,22.91,202800.0,14.2927,14.3114,14.2366,14.2865,202800.0
2009-01-09 10:05:00,22.9,23.03,22.87,22.99,134700.0,14.2803,14.3613,14.2615,14.3364,134700.0
2009-01-09 10:10:00,22.99,23.03,22.92,22.95,88700.0,14.3364,14.3613,14.2927,14.3114,88700.0
2009-01-09 10:15:00,22.95,22.96,22.87,22.88,86100.0,14.3114,14.3177,14.2615,14.2678,86100.0
2009-01-09 10:20:00,22.87,22.93,22.84,22.88,107500.0,14.2615,14.299,14.2428,14.2678,107500.0
2009-01-09 10:25:00,22.88,22.92,22.83,22.85,185600.0,14.2678,14.2927,14.2366,14.2491,185600.0
2009-01-09 10:30:00,22.85,22.85,22.76,22.79,159900.0,14.2491,14.2491,14.193,14.2117,159900.0
2009-01-09 10:35:00,22.79,22.79,22.71,22.72,203400.0,14.2117,14.2117,14.1618,14.168,203400.0
2009-01-09 10:40:00,22.73,22.77,22.69,22.74,129100.0,14.1742,14.1992,14.1493,14.1805,129100.0
2009-01-09 10:45:00,22.74,22.76,22.71,22.76,96000.0,14.1805,14.193,14.1618,14.193,96000.0
2009-01-09 10:50:00,22.75,22.78,22.73,22.73,152600.0,14.1867,14.2054,14.1742,14.1742,152600.0
2009-01-09 10:55:00,22.73,22.74,22.66,22.67,132700.0,14.1742,14.1805,14.1306,14.1368,132700.0
2009-01-09 11:00:00,22.67,22.69,22.65,22.68,156500.0,14.1368,14.1493,14.1244,14.1431,156500.0
2009-01-09 11:05:00,22.67,22.73,22.67,22.72,85700.0,14.1368,14.1742,14.1368,14.168,85700.0
2009-01-09 11:10:00,22.72,22.85,22.67,22.67,217800.0,14.168,14.2491,14.1368,14.1368,217800.0
2009-01-09 11:15:00,22.68,22.73,22.67,22.73,116800.0,14.1431,14.1742,14.1368,14.1742,116800.0
2009-01-09 11:20:00,22.73,22.82,22.72,22.8,159100.0,14.1742,14.2304,14.168,14.2179,159100.0
2009-01-09 11:25:00,22.8,22.81,22.75,22.77,79900.0,14.2179,14.2241,14.1867,14.1992,79900.0
2009-01-09 11:30:00,22.76,22.84,22.75,22.81,96700.0,14.193,14.2428,14.1867,14.2241,96700.0
2009-01-09 11:35:00,22.82,22.85,22.8,22.84,90100.0,14.2304,14.2491,14.2179,14.2428,90100.0
2009-01-09 11:40:00,22.83,22.87,22.78,22.79,87100.0,14.2366,14.2615,14.2054,14.2117,87100.0
2009-01-09 11:45:00,22.79,22.81,22.76,22.79,61900.0,14.2117,14.2241,14.193,14.2117,61900.0
2009-01-09 11:50:00,22.79,22.82,22.74,22.8,74700.0,14.2117,14.2304,14.1805,14.2179,74700.0
2009-01-09 11:55:00,22.81,22.83,22.79,22.79,47700.0,14.2241,14.2366,14.2117,14.2117,47700.0
2009-01-09 12:00:00,22.78,22.8,22.75,22.8,76800.0,14.2054,14.2179,14.1867,14.2179,76800.0
2009-01-09 12:05:00,22.8,22.87,22.79,22.82,69200.0,14.2179,14.2615,14.2117,14.2304,69200.0
2009-01-09 12:10:00,22.83,22.85,22.75,22.75,60800.0,14.2366,14.2491,14.1867,14.1867,60800.0
2009-01-09 12:15:00,22.75,22.78,22.75,22.78,39900.0,14.1867,14.2054,14.1867,14.2054,39900.0
2009-01-09 12:20:00,22.78,22.79,22.75,22.77,44900.0,14.2054,14.2117,14.1867,14.1992,44900.0
2009-01-09 12:25:00,22.78,22.79,22.75,22.75,55000.0,14.2054,14.2117,14.1867,14.1867,55000.0
2009-01-09 12:30:00,22.75,22.82,22.75,22.82,62400.0,14.1867,14.2304,14.1867,14.2304,62400.0
2009-01-09 12:35:00,22.81,22.85,22.78,22.79,78200.0,14.2241,14.2491,14.2054,14.2117,78200.0
2009-01-09 12:40:00,22.79,22.8,22.71,22.73,69500.0,14.2117,14.2179,14.1618,14.1742,69500.0
2009-01-09 12:45:00,22.74,22.77,22.72,22.75,51900.0,14.1805,14.1992,14.168,14.1867,51900.0
2009-01-09 12:50:00,22.75,22.78,22.73,22.77,37000.0,14.1867,14.2054,14.1742,14.1992,37000.0
2009-01-09 12:55:00,22.76,22.76,22.72,22.72,25700.0,14.193,14.193,14.168,14.168,25700.0
2009-01-09 13:00:00,22.72,22.8,22.72,22.74,75300.0,14.168,14.2179,14.168,14.1805,75300.0
2009-01-09 13:05:00,22.74,22.74,22.66,22.67,95800.0,14.1805,14.1805,14.1306,14.1368,95800.0
2009-01-09 13:10:00,22.67,22.68,22.65,22.66,105400.0,14.1368,14.1431,14.1244,14.1306,105400.0
2009-01-09 13:15:00,22.66,22.67,22.61,22.64,169700.0,14.1306,14.1368,14.0994,14.1181,169700.0
2009-01-09 13:20:00,22.64,22.71,22.61,22.69,123500.0,14.1181,14.1618,14.0994,14.1493,123500.0
2009-01-09 13:25:00,22.68,22.72,22.68,22.71,61300.0,14.1431,14.168,14.1431,14.1618,61300.0
2009-01-09 13:30:00,22.7,22.7,22.64,22.7,61100.0,14.1555,14.1555,14.1181,14.1555,61100.0
2009-01-09 13:35:00,22.69,22.77,22.69,22.73,87500.0,14.1493,14.1992,14.1493,14.1742,87500.0
2009-01-09 13:40:00,22.73,22.8,22.73,22.78,113300.0,14.1742,14.2179,14.1742,14.2054,113300.0
2009-01-09 13:45:00,22.77,22.79,22.75,22.75,77100.0,14.1992,14.2117,14.1867,14.1867,77100.0
2009-01-09 13:50:00,22.74,22.74,22.63,22.64,108500.0,14.1805,14.1805,14.1119,14.1181,108500.0
2009-01-09 13:55:00,22.64,22.66,22.61,22.63,77700.0,14.1181,14.1306,14.0994,14.1119,77700.0
2009-01-09 14:00:00,22.63,22.72,22.63,22.7,90700.0,14.1119,14.168,14.1119,14.1555,90700.0
2009-01-09 14:05:00,22.69,22.75,22.69,22.72,53600.0,14.1493,14.1867,14.1493,14.168,53600.0
2009-01-09 14:10:00,22.71,22.75,22.7,22.75,71900.0,14.1618,14.1867,14.1555,14.1867,71900.0
2009-01-09 14:15:00,22.75,22.82,22.73,22.77,133100.0,14.1867,14.2304,14.1742,14.1992,133100.0
2009-01-09 14:20:00,22.77,22.8,22.71,22.71,93600.0,14.1992,14.2179,14.1618,14.1618,93600.0
2009-01-09 14:25:00,22.71,22.73,22.65,22.66,65300.0,14.1618,14.1742,14.1244,14.1306,65300.0
2009-01-09 14:30:00,22.66,22.75,22.65,22.72,135800.0,14.1306,14.1867,14.1244,14.168,135800.0
2009-01-09 14:35:00,22.72,22.72,22.66,22.66,101900.0,14.168,14.168,14.1306,14.1306,101900.0
2009-01-09 14:40:00,22.66,22.69,22.63,22.69,90700.0,14.1306,14.1493,14.1119,14.1493,90700.0
2009-01-09 14:45:00,22.69,22.73,22.66,22.66,95500.0,14.1493,14.1742,14.1306,14.1306,95500.0
2009-01-09 14:50:00,22.67,22.72,22.66,22.71,104600.0,14.1368,14.168,14.1306,14.1618,104600.0
2009-01-09 14:55:00,22.71,22.73,22.65,22.67,112800.0,14.1618,14.1742,14.1244,14.1368,112800.0
2009-01-09 15:00:00,22.67,22.68,22.62,22.63,146000.0,14.1368,14.1431,14.1057,14.1119,146000.0
2009-01-09 15:05:00,22.63,22.67,22.6,22.6,126700.0,14.1119,14.1368,14.0932,14.0932,126700.0
2009-01-09 15:10:00,22.6,22.63,22.59,22.61,121000.0,14.0932,14.1119,14.0869,14.0994,121000.0
2009-01-09 15:15:00,22.61,22.64,22.57,22.63,206100.0,14.0994,14.1181,14.0745,14.1119,206100.0
2009-01-09 15:20:00,22.63,22.64,22.6,22.61,171400.0,14.1119,14.1181,14.0932,14.0994,171400.0
2009-01-09 15:25:00,22.61,22.64,22.51,22.6,231400.0,14.0994,14.1181,14.0371,14.0932,231400.0
2009-01-09 15:30:00,22.61,22.65,22.58,22.58,156000.0,14.0994,14.1244,14.0807,14.0807,156000.0
2009-01-09 15:35:00,22.59,22.61,22.56,22.59,198000.0,14.0869,14.0994,14.0682,14.0869,198000.0
2009-01-09 15:40:00,22.59,22.61,22.51,22.6,386300.0,14.0869,14.0994,14.0371,14.0932,386300.0
2009-01-09 15:45:00,22.59,22.61,22.43,22.43,473400.0,14.0869,14.0994,13.9872,13.9872,473400.0
2009-01-09 15:50:00,22.44,22.46,22.26,22.31,742800.0,13.9934,14.0059,13.8812,13.9123,742800.0
2009-01-09 15:55:00,22.3,22.32,22.22,22.32,1027600.0,13.9061,13.9186,13.8562,13.9186,1027600.0
2009-01-12 09:30:00,22.68,22.74,22.4,22.4,287800.0,14.1431,14.1805,13.9685,13.9685,287800.0
2009-01-12 09:35:00,22.4,22.53,22.33,22.37,203800.0,13.9685,14.0495,13.9248,13.9498,203800.0
2009-01-12 09:40:00,22.36,22.43,22.21,22.21,255600.0,13.9435,13.9872,13.85,13.85,255600.0
2009-01-12 09:45:00,22.21,22.39,22.21,22.35,250200.0,13.85,13.9622,13.85,13.9373,250200.0
2009-01-12 09:50:00,22.36,22.4,22.28,22.32,172900.0,13.9435,13.9685,13.8936,13.9186,172900.0
2009-01-12 09:55:00,22.33,22.34,22.22,22.32,211500.0,13.9248,13.931,13.8562,13.9186,211500.0
2009-01-12 10:00:00,22.31,22.32,22.17,22.21,184500.0,13.9123,13.9186,13.825,13.85,184500.0
2009-01-12 10:05:00,22.21,22.24,22.07,22.11,463300.0,13.85,13.8687,13.7627,13.7876,463300.0
2009-01-12 10:10:00,22.11,22.2,22.1,22.17,220400.0,13.7876,13.8437,13.7814,13.825,220400.0
2009-01-12 10:15:00,22.17,22.2,22.14,22.14,174400.0,13.825,13.8437,13.8063,13.8063,174400.0
2009-01-12 10:20:00,22.16,22.23,22.12,22.23,196400.0,13.8188,13.8624,13.7939,13.8624,196400.0
2009-01-12 10:25:00,22.23,22.35,22.22,22.34,148500.0,13.8624,13.9373,13.8562,13.931,148500.0
2009-01-12 10:30:00,22.33,22.39,22.32,22.36,366100.0,13.9248,13.9622,13.9186,13.9435,366100.0
2009-01-12 10:35:00,22.37,22.42,22.34,22.34,306400.0,13.9498,13.9809,13.931,13.931,306400.0
2009-01-12 10:40:00,22.34,22.39,22.33,22.34,138800.0,13.931,13.9622,13.9248,13.931,138800.0
2009-01-12 10:45:00,22.33,22.34,22.25,22.26,164400.0,13.9248,13.931,13.8749,13.8812,164400.0
2009-01-12 10:50:00,22.26,22.31,22.23,22.26,242300.0,13.8812,13.9123,13.8624,13.8812,242300.0
2009-01-12 10:55:00,22.26,22.26,22.2,22.21,138200.0,13.8812,13.8812,13.8437,13.85,138200.0
2009-01-12 11:00:00,22.22,22.22,22.14,22.14,192900.0,13.8562,13.8562,13.8063,13.8063,192900.0
2009-01-12 11:05:00,22.13,22.14,22.02,22.05,326200.0,13.8001,13.8063,13.7315,13.7502,326200.0
2009-01-12 11:10:00,22.06,22.14,22.04,22.11,185000.0,13.7564,13.8063,13.744,13.7876,185000.0
2009-01-12 11:15:00,22.11,22.19,22.11,22.17,196600.0,13.7876,13.8375,13.7876,13.825,196600.0
2009-01-12 11:20:00,22.17,22.29,22.17,22.28,312800.0,13.825,13.8999,13.825,13.8936,312800.0
2009-01-12 11:25:00,22.28,22.33,22.24,22.24,214900.0,13.8936,13.9248,13.8687,13.8687,214900.0
2009-01-12 11:30:00,22.25,22.3,22.21,22.21,101200.0,13.8749,13.9061,13.85,13.85,101200.0
2009-01-12 11:35:00,22.21,22.21,22.12,22.18,252000.0,13.85,13.85,13.7939,13.8313,252000.0
2009-01-12 11:40:00,22.18,22.21,22.07,22.08,150000.0,13.8313,13.85,13.7627,13.7689,150000.0
2009-01-12 11:45:00,22.07,22.12,22.06,22.07,329800.0,13.7627,13.7939,13.7564,13.7627,329800.0
2009-01-12 11:50:00,22.07,22.08,22.02,22.05,150000.0,13.7627,13.7689,13.7315,13.7502,150000.0
2009-01-12 11:55:00,22.05,22.11,22.02,22.02,216300.0,13.7502,13.7876,13.7315,13.7315,216300.0
2009-01-12 12:00:00,22.02,22.03,21.98,21.98,271100.0,13.7315,13.7377,13.7066,13.7066,271100.0
2009-01-12 12:05:00,21.99,22.03,21.98,22.02,88100.0,13.7128,13.7377,13.7066,13.7315,88100.0
2009-01-12 12:10:00,22.03,22.08,22.02,22.06,194100.0,13.7377,13.7689,13.7315,13.7564,194100.0
2009-01-12 12:15:00,22.05,22.1,22.05,22.1,94300.0,13.7502,13.7814,13.7502,13.7814,94300.0
2009-01-12 12:20:00,22.1,22.12,22.07,22.07,63500.0,13.7814,13.7939,13.7627,13.7627,63500.0
2009-01-12 12:25:00,22.08,22.09,22.05,22.06,37800.0,13.7689,13.7751,13.7502,13.7564,37800.0
2009-01-12 12:30:00,22.05,22.13,22.05,22.12,67000.0,13.7502,13.8001,13.7502,13.7939,67000.0
2009-01-12 12:35:00,22.12,22.13,22.08,22.08,80500.0,13.7939,13.8001,13.7689,13.7689,80500.0
2009-01-12 12:40:00,22.09,22.11,22.05,22.05,55100.0,13.7751,13.7876,13.7502,13.7502,55100.0
2009-01-12 12:45:00,22.05,22.05,21.98,21.98,88200.0,13.7502,13.7502,13.7066,13.7066,88200.0
2009-01-12 12:50:00,21.98,22.0,21.95,21.95,77800.0,13.7066,13.719,13.6878,13.6878,77800.0
2009-01-12 12:55:00,21.95,21.96,21.9,21.92,112600.0,13.6878,13.6941,13.6567,13.6691,112600.0
2009-01-12 13:00:00,21.92,21.94,21.9,21.92,42100.0,13.6691,13.6816,13.6567,13.6691,42100.0
2009-01-12 13:05:00,21.92,22.0,21.92,21.99,77800.0,13.6691,13.719,13.6691,13.7128,77800.0
2009-01-12 13:10:00,22.0,22.05,22.0,22.01,67300.0,13.719,13.7502,13.719,13.7253,67300.0
2009-01-12 13:15:00,22.02,22.06,22.01,22.06,92500.0,13.7315,13.7564,13.7253,13.7564,92500.0
2009-01-12 13:20:00,22.06,22.06,22.0,22.0,68700.0,13.7564,13.7564,13.719,13.719,68700.0
2009-01-12 13:25:00,22.0,22.04,21.99,22.02,56400.0,13.719,13.744,13.7128,13.7315,56400.0
2009-01-12 13:30:00,22.03,22.04,21.96,21.99,87200.0,13.7377,13.744,13.6941,13.7128,87200.0
2009-01-12 13:35:00,22.0,22.01,21.95,21.96,83400.0,13.719,13.7253,13.6878,13.6941,83400.0
2009-01-12 13:40:00,21.96,22.02,21.95,22.01,65800.0,13.6941,13.7315,13.6878,13.7253,65800.0
2009-01-12 13:45:00,22.03,22.12,22.03,22.1,279900.0,13.7377,13.7939,13.7377,13.7814,279900.0
2009-01-12 13:50:00,22.09,22.11,22.05,22.07,118000.0,13.7751,13.7876,13.7502,13.7627,118000.0
2009-01-12 13:55:00,22.06,22.09,21.96,21.99,113300.0,13.7564,13.7751,13.6941,13.7128,113300.0
2009-01-12 14:00:00,21.98,21.99,21.89,21.89,211400.0,13.7066,13.7128,13.6504,13.6504,211400.0
2009-01-12 14:05:00,21.89,21.89,21.79,21.8,142200.0,13.6504,13.6504,13.5881,13.5943,142200.0
2009-01-12 14:10:00,21.8,21.85,21.79,21.8,114900.0,13.5943,13.6255,13.5881,13.5943,114900.0
2009-01-12 14:15:00,21.79,21.85,21.77,21.84,163100.0,13.5881,13.6255,13.5756,13.6192,163100.0
2009-01-12 14:20:00,21.83,21.85,21.77,21.83,161400.0,13.613,13.6255,13.5756,13.613,161400.0
2009-01-12 14:25:00,21.83,21.83,21.73,21.74,165600.0,13.613,13.613,13.5507,13.5569,165600.0
2009-01-12 14:30:00,21.73,21.78,21.69,21.73,202200.0,13.5507,13.5818,13.5257,13.5507,202200.0
2009-01-12 14:35:00,21.73,21.79,21.68,21.74,156900.0,13.5507,13.5881,13.5195,13.5569,156900.0
2009-01-12 14:40:00,21.75,21.75,21.66,21.66,103500.0,13.5631,13.5631,13.507,13.507,103500.0
2009-01-12 14:45:00,21.66,21.67,21.61,21.65,214000.0,13.507,13.5132,13.4758,13.5008,214000.0
2009-01-12 14:50:00,21.65,21.66,21.6,21.61,133900.0,13.5008,13.507,13.4696,13.4758,133900.0
2009-01-12 14:55:00,21.61,21.64,21.57,21.57,253400.0,13.4758,13.4945,13.4509,13.4509,253400.0
2009-01-12 15:00:00,21.58,21.64,21.57,21.63,211500.0,13.4571,13.4945,13.4509,13.4883,211500.0
2009-01-12 15:05:00,21.64,21.71,21.58,21.58,181500.0,13.4945,13.5382,13.4571,13.4571,181500.0
2009-01-12 15:10:00,21.58,21.6,21.51,21.52,136600.0,13.4571,13.4696,13.4135,13.4197,136600.0
2009-01-12 15:15:00,21.51,21.54,21.45,21.49,291400.0,13.4135,13.4322,13.376,13.401,291400.0
2009-01-12 15:20:00,21.49,21.69,21.46,21.68,281900.0,13.401,13.5257,13.3823,13.5195,281900.0
2009-01-12 15:25:00,21.68,21.76,21.65,21.65,336700.0,13.5195,13.5694,13.5008,13.5008,336700.0
2009-01-12 15:30:00,21.66,21.71,21.53,21.55,288600.0,13.507,13.5382,13.4259,13.4384,288600.0
2009-01-12 15:35:00,21.55,21.56,21.49,21.52,353500.0,13.4384,13.4446,13.401,13.4197,353500.0
2009-01-12 15:40:00,21.52,21.52,21.42,21.51,460400.0,13.4197,13.4197,13.3573,13.4135,460400.0
2009-01-12 15:45:00,21.5,21.67,21.5,21.66,501500.0,13.4072,13.5132,13.4072,13.507,501500.0
2009-01-12 15:50:00,21.65,21.76,21.64,21.65,743200.0,13.5008,13.5694,13.4945,13.5008,743200.0
2009-01-12 15:55:00,21.65,21.71,21.6,21.64,939900.0,13.5008,13.5382,13.4696,13.4945,939900.0
2009-01-13 09:30:00,21.42,21.45,21.3,21.34,294600.0,13.3573,13.376,13.2825,13.3075,294600.0
2009-01-13 09:35:00,21.32,21.63,21.32,21.6,232700.0,13.295,13.4883,13.295,13.4696,232700.0
2009-01-13 09:40:00,21.59,21.6,21.45,21.58,218800.0,13.4634,13.4696,13.376,13.4571,218800.0
2009-01-13 09:45:00,21.59,21.69,21.57,21.66,289600.0,13.4634,13.5257,13.4509,13.507,289600.0
2009-01-13 09:50:00,21.66,21.69,21.51,21.54,235100.0,13.507,13.5257,13.4135,13.4322,235100.0
2009-01-13 09:55:00,21.54,21.65,21.53,21.56,244800.0,13.4322,13.5008,13.4259,13.4446,244800.0
2009-01-13 10:00:00,21.56,21.6,21.45,21.49,185300.0,13.4446,13.4696,13.376,13.401,185300.0
2009-01-13 10:05:00,21.49,21.74,21.48,21.72,290700.0,13.401,13.5569,13.3948,13.5444,290700.0
2009-01-13 10:10:00,21.71,21.8,21.69,21.79,190300.0,13.5382,13.5943,13.5257,13.5881,190300.0
2009-01-13 10:15:00,21.79,21.82,21.68,21.73,315500.0,13.5881,13.6068,13.5195,13.5507,315500.0
2009-01-13 10:20:00,21.73,21.81,21.68,21.8,185600.0,13.5507,13.6005,13.5195,13.5943,185600.0
2009-01-13 10:25:00,21.8,21.84,21.75,21.82,194500.0,13.5943,13.6192,13.5631,13.6068,194500.0
2009-01-13 10:30:00,21.81,21.84,21.73,21.82,184900.0,13.6005,13.6192,13.5507,13.6068,184900.0
2009-01-13 10:35:00,21.81,21.9,21.79,21.88,258200.0,13.6005,13.6567,13.5881,13.6442,258200.0
2009-01-13 10:40:00,21.88,21.92,21.88,21.88,188500.0,13.6442,13.6691,13.6442,13.6442,188500.0
2009-01-13 10:45:00,21.88,22.05,21.88,22.02,284200.0,13.6442,13.7502,13.6442,13.7315,284200.0
2009-01-13 10:50:00,22.03,22.17,21.99,22.16,265300.0,13.7377,13.825,13.7128,13.8188,265300.0
2009-01-13 10:55:00,22.17,22.33,22.14,22.26,378100.0,13.825,13.9248,13.8063,13.8812,378100.0
2009-01-13 11:00:00,22.27,22.32,22.24,22.28,363100.0,13.8874,13.9186,13.8687,13.8936,363100.0
2009-01-13 11:05:00,22.29,22.44,22.26,22.42,316500.0,13.8999,13.9934,13.8812,13.9809,316500.0
2009-01-13 11:10:00,22.42,22.44,22.31,22.31,242900.0,13.9809,13.9934,13.9123,13.9123,242900.0
2009-01-13 11:15:00,22.31,22.36,22.25,22.31,204900.0,13.9123,13.9435,13.8749,13.9123,204900.0
2009-01-13 11:20:00,22.31,22.38,22.29,22.37,311200.0,13.9123,13.956,13.8999,13.9498,311200.0
2009-01-13 11:25:00,22.37,22.52,22.36,22.47,299100.0,13.9498,14.0433,13.9435,14.0121,299100.0
2009-01-13 11:30:00,22.47,22.56,22.44,22.56,184100.0,14.0121,14.0682,13.9934,14.0682,184100.0
2009-01-13 11:35:00,22.55,22.65,22.54,22.58,254200.0,14.062,14.1244,14.0558,14.0807,254200.0
2009-01-13 11:40:00,22.59,22.65,22.54,22.59,291700.0,14.0869,14.1244,14.0558,14.0869,291700.0
2009-01-13 11:45:00,22.58,22.65,22.57,22.62,351700.0,14.0807,14.1244,14.0745,14.1057,351700.0
2009-01-13 11:50:00,22.62,22.67,22.59,22.61,170000.0,14.1057,14.1368,14.0869,14.0994,170000.0
2009-01-13 11:55:00,22.6,22.75,22.6,22.72,184900.0,14.0932,14.1867,14.0932,14.168,184900.0
2009-01-13 12:00:00,22.72,22.75,22.69,22.73,1035200.0,14.168,14.1867,14.1493,14.1742,1035200.0
2009-01-13 12:05:00,22.73,22.73,22.61,22.63,367900.0,14.1742,14.1742,14.0994,14.1119,367900.0
2009-01-13 12:10:00,22.61,22.62,22.54,22.55,125900.0,14.0994,14.1057,14.0558,14.062,125900.0
2009-01-13 12:15:00,22.55,22.57,22.44,22.44,155700.0,14.062,14.0745,13.9934,13.9934,155700.0
2009-01-13 12:20:00,22.45,22.46,22.36,22.37,204200.0,13.9996,14.0059,13.9435,13.9498,204200.0
2009-01-13 12:25:00,22.36,22.37,22.29,22.36,166200.0,13.9435,13.9498,13.8999,13.9435,166200.0
2009-01-13 12:30:00,22.36,22.45,22.35,22.45,88000.0,13.9435,13.9996,13.9373,13.9996,88000.0
2009-01-13 12:35:00,22.45,22.57,22.45,22.53,104600.0,13.9996,14.0745,13.9996,14.0495,104600.0
2009-01-13 12:40:00,22.53,22.53,22.39,22.42,100100.0,14.0495,14.0495,13.9622,13.9809,100100.0
2009-01-13 12:45:00,22.43,22.44,22.4,22.44,37400.0,13.9872,13.9934,13.9685,13.9934,37400.0
2009-01-13 12:50:00,22.44,22.49,22.41,22.46,116600.0,13.9934,14.0246,13.9747,14.0059,116600.0
2009-01-13 12:55:00,22.46,22.47,22.41,22.41,62400.0,14.0059,14.0121,13.9747,13.9747,62400.0
2009-01-13 13:00:00,22.4,22.41,22.36,22.38,63400.0,13.9685,13.9747,13.9435,13.956,63400.0
2009-01-13 13:05:00,22.38,22.42,22.37,22.42,67200.0,13.956,13.9809,13.9498,13.9809,67200.0
2009-01-13 13:10:00,22.42,22.48,22.41,22.44,138000.0,13.9809,14.0183,13.9747,13.9934,138000.0
2009-01-13 13:15:00,22.44,22.45,22.37,22.38,72000.0,13.9934,13.9996,13.9498,13.956,72000.0
2009-01-13 13:20:00,22.37,22.37,22.18,22.18,189300.0,13.9498,13.9498,13.8313,13.8313,189300.0
2009-01-13 13:25:00,22.18,22.23,22.13,22.19,118700.0,13.8313,13.8624,13.8001,13.8375,118700.0
2009-01-13 13:30:00,22.19,22.19,22.12,22.18,97900.0,13.8375,13.8375,13.7939,13.8313,97900.0
2009-01-13 13:35:00,22.18,22.18,22.14,22.16,200400.0,13.8313,13.8313,13.8063,13.8188,200400.0
2009-01-13 13:40:00,22.16,22.16,22.0,22.05,198000.0,13.8188,13.8188,13.719,13.7502,198000.0
2009-01-13 13:45:00,22.05,22.08,21.97,22.02,240500.0,13.7502,13.7689,13.7003,13.7315,240500.0
2009-01-13 13:50:00,22.01,22.13,22.01,22.12,143400.0,13.7253,13.8001,13.7253,13.7939,143400.0
2009-01-13 13:55:00,22.11,22.12,22.0,22.06,114000.0,13.7876,13.7939,13.719,13.7564,114000.0
2009-01-13 14:00:00,22.06,22.06,21.88,22.0,814800.0,13.7564,13.7564,13.6442,13.719,814800.0
2009-01-13 14:05:00,22.0,22.09,21.97,22.05,346700.0,13.719,13.7751,13.7003,13.7502,346700.0
2009-01-13 14:10:00,22.05,22.16,22.05,22.12,98100.0,13.7502,13.8188,13.7502,13.7939,98100.0
2009-01-13 14:15:00,22.12,22.14,22.07,22.09,71900.0,13.7939,13.8063,13.7627,13.7751,71900.0
2009-01-13 14:20:00,22.09,22.11,21.97,21.99,251300.0,13.7751,13.7876,13.7003,13.7128,251300.0
2009-01-13 14:25:00,21.98,22.0,21.92,21.93,234600.0,13.7066,13.719,13.6691,13.6754,234600.0
2009-01-13 14:30:00,21.92,22.12,21.92,22.07,111000.0,13.6691,13.7939,13.6691,13.7627,111000.0
2009-01-13 14:35:00,22.07,22.14,22.06,22.11,198100.0,13.7627,13.8063,13.7564,13.7876,198100.0
2009-01-13 14:40:00,22.1,22.16,22.02,22.05,237500.0,13.7814,13.8188,13.7315,13.7502,237500.0
2009-01-13 14:45:00,22.05,22.24,22.04,22.15,313400.0,13.7502,13.8687,13.744,13.8126,313400.0
2009-01-13 14:50:00,22.16,22.22,22.1,22.12,119300.0,13.8188,13.8562,13.7814,13.7939,119300.0
2009-01-13 14:55:00,22.12,22.18,22.04,22.04,190600.0,13.7939,13.8313,13.744,13.744,190600.0
2009-01-13 15:00:00,22.04,22.07,21.99,22.04,162300.0,13.744,13.7627,13.7128,13.744,162300.0
2009-01-13 15:05:00,22.04,22.05,21.9,21.92,279700.0,13.744,13.7502,13.6567,13.6691,279700.0
2009-01-13 15:10:00,21.92,21.99,21.9,21.97,277600.0,13.6691,13.7128,13.6567,13.7003,277600.0
2009-01-13 15:15:00,21.98,22.07,21.92,22.02,145700.0,13.7066,13.7627,13.6691,13.7315,145700.0
2009-01-13 15:20:00,22.02,22.19,21.99,22.16,222100.0,13.7315,13.8375,13.7128,13.8188,222100.0
2009-01-13 15:25:00,22.15,22.19,22.08,22.18,203000.0,13.8126,13.8375,13.7689,13.8313,203000.0
2009-01-13 15:30:00,22.18,22.21,22.0,22.12,247800.0,13.8313,13.85,13.719,13.7939,247800.0
2009-01-13 15:35:00,22.13,22.27,22.1,22.23,260200.0,13.8001,13.8874,13.7814,13.8624,260200.0
2009-01-13 15:40:00,22.22,22.32,22.19,22.29,413600.0,13.8562,13.9186,13.8375,13.8999,413600.0
2009-01-13 15:45:00,22.29,22.3,22.15,22.26,295600.0,13.8999,13.9061,13.8126,13.8812,295600.0
2009-01-13 15:50:00,22.27,22.29,22.12,22.14,470800.0,13.8874,13.8999,13.7939,13.8063,470800.0
2009-01-13 15:55:00,22.14,22.22,22.12,22.15,896100.0,13.8063,13.8562,13.7939,13.8126,896100.0
2009-01-14 09:30:00,21.47,21.65,21.45,21.49,392500.0,13.3885,13.5008,13.376,13.401,392500.0
2009-01-14 09:35:00,21.49,21.6,21.45,21.45,388500.0,13.401,13.4696,13.376,13.376,388500.0
2009-01-14 09:40:00,21.46,21.61,21.46,21.51,221700.0,13.3823,13.4758,13.3823,13.4135,221700.0
2009-01-14 09:45:00,21.51,21.52,21.37,21.46,253700.0,13.4135,13.4197,13.3262,13.3823,253700.0
2009-01-14 09:50:00,21.46,21.58,21.43,21.53,348100.0,13.3823,13.4571,13.3636,13.4259,348100.0
2009-01-14 09:55:00,21.54,21.59,21.5,21.5,140000.0,13.4322,13.4634,13.4072,13.4072,140000.0
2009-01-14 10:00:00,21.5,21.52,21.48,21.49,405900.0,13.4072,13.4197,13.3948,13.401,405900.0
2009-01-14 10:05:00,21.49,21.54,21.45,21.45,240500.0,13.401,13.4322,13.376,13.376,240500.0
2009-01-14 10:10:00,21.46,21.48,21.4,21.41,303000.0,13.3823,13.3948,13.3449,13.3511,303000.0
2009-01-14 10:15:00,21.4,21.43,21.38,21.41,316900.0,13.3449,13.3636,13.3324,13.3511,316900.0
2009-01-14 10:20:00,21.41,21.52,21.38,21.49,163700.0,13.3511,13.4197,13.3324,13.401,163700.0
2009-01-14 10:25:00,21.5,21.55,21.49,21.52,144800.0,13.4072,13.4384,13.401,13.4197,144800.0
2009-01-14 10:30:00,21.52,21.56,21.52,21.52,147700.0,13.4197,13.4446,13.4197,13.4197,147700.0
2009-01-14 10:35:00,21.52,21.55,21.48,21.53,217300.0,13.4197,13.4384,13.3948,13.4259,217300.0
2009-01-14 10:40:00,21.52,21.52,21.38,21.44,445400.0,13.4197,13.4197,13.3324,13.3698,445400.0
2009-01-14 10:45:00,21.43,21.5,21.39,21.46,155100.0,13.3636,13.4072,13.3386,13.3823,155100.0
2009-01-14 10:50:00,21.45,21.48,21.4,21.41,182200.0,13.376,13.3948,13.3449,13.3511,182200.0
2009-01-14 10:55:00,21.41,21.42,21.33,21.36,220900.0,13.3511,13.3573,13.3012,13.3199,220900.0
2009-01-14 11:00:00,21.36,21.45,21.35,21.35,141100.0,13.3199,13.376,13.3137,13.3137,141100.0
2009-01-14 11:05:00,21.35,21.42,21.33,21.36,251300.0,13.3137,13.3573,13.3012,13.3199,251300.0
2009-01-14 11:10:00,21.36,21.37,21.29,21.31,230100.0,13.3199,13.3262,13.2763,13.2887,230100.0
2009-01-14 11:15:00,21.31,21.31,21.25,21.26,194400.0,13.2887,13.2887,13.2513,13.2576,194400.0
2009-01-14 11:20:00,21.26,21.27,21.25,21.25,247500.0,13.2576,13.2638,13.2513,13.2513,247500.0
2009-01-14 11:25:00,21.26,21.27,21.23,21.24,151600.0,13.2576,13.2638,13.2389,13.2451,151600.0
2009-01-14 11:30:00,21.23,21.36,21.23,21.35,157600.0,13.2389,13.3199,13.2389,13.3137,157600.0
2009-01-14 11:35:00,21.36,21.37,21.27,21.3,96400.0,13.3199,13.3262,13.2638,13.2825,96400.0
2009-01-14 11:40:00,21.3,21.38,21.29,21.36,109700.0,13.2825,13.3324,13.2763,13.3199,109700.0
2009-01-14 11:45:00,21.36,21.42,21.36,21.39,184100.0,13.3199,13.3573,13.3199,13.3386,184100.0
2009-01-14 11:50:00,21.39,21.47,21.38,21.45,181500.0,13.3386,13.3885,13.3324,13.376,181500.0
2009-01-14 11:55:00,21.45,21.48,21.39,21.47,211500.0,13.376,13.3948,13.3386,13.3885,211500.0
2009-01-14 12:00:00,21.48,21.5,21.46,21.47,278800.0,13.3948,13.4072,13.3823,13.3885,278800.0
2009-01-14 12:05:00,21.47,21.56,21.42,21.53,330300.0,13.3885,13.4446,13.3573,13.4259,330300.0
2009-01-14 12:10:00,21.52,21.59,21.45,21.47,626000.0,13.4197,13.4634,13.376,13.3885,626000.0
2009-01-14 12:15:00,21.46,21.47,21.35,21.35,174600.0,13.3823,13.3885,13.3137,13.3137,174600.0
2009-01-14 12:20:00,21.35,21.43,21.35,21.4,121600.0,13.3137,13.3636,13.3137,13.3449,121600.0
2009-01-14 12:25:00,21.4,21.48,21.4,21.48,258400.0,13.3449,13.3948,13.3449,13.3948,258400.0
2009-01-14 12:30:00,21.47,21.5,21.43,21.43,169000.0,13.3885,13.4072,13.3636,13.3636,169000.0
2009-01-14 12:35:00,21.44,21.47,21.42,21.45,122400.0,13.3698,13.3885,13.3573,13.376,122400.0
2009-01-14 12:40:00,21.46,21.47,21.42,21.45,132100.0,13.3823,13.3885,13.3573,13.376,132100.0
2009-01-14 12:45:00,21.45,21.51,21.44,21.49,193400.0,13.376,13.4135,13.3698,13.401,193400.0
2009-01-14 12:50:00,21.5,21.56,21.49,21.56,169900.0,13.4072,13.4446,13.401,13.4446,169900.0
2009-01-14 12:55:00,21.55,21.55,21.47,21.5,139600.0,13.4384,13.4384,13.3885,13.4072,139600.0
2009-01-14 13:00:00,21.49,21.55,21.47,21.5,123200.0,13.401,13.4384,13.3885,13.4072,123200.0
2009-01-14 13:05:00,21.5,21.5,21.44,21.45,113500.0,13.4072,13.4072,13.3698,13.376,113500.0
2009-01-14 13:10:00,21.46,21.46,21.4,21.43,94200.0,13.3823,13.3823,13.3449,13.3636,94200.0
2009-01-14 13:15:00,21.43,21.45,21.41,21.43,78500.0,13.3636,13.376,13.3511,13.3636,78500.0
2009-01-14 13:20:00,21.43,21.46,21.43,21.44,96800.0,13.3636,13.3823,13.3636,13.3698,96800.0
2009-01-14 13:25:00,21.44,21.46,21.4,21.42,136800.0,13.3698,13.3823,13.3449,13.3573,136800.0
2009-01-14 13:30:00,21.42,21.43,21.35,21.39,126000.0,13.3573,13.3636,13.3137,13.3386,126000.0
2009-01-14 13:35:00,21.38,21.4,21.32,21.33,78100.0,13.3324,13.3449,13.295,13.3012,78100.0
2009-01-14 13:40:00,21.34,21.35,21.3,21.3,93100.0,13.3075,13.3137,13.2825,13.2825,93100.0
2009-01-14 13:45:00,21.3,21.34,21.27,21.33,191300.0,13.2825,13.3075,13.2638,13.3012,191300.0
2009-01-14 13:50:00,21.33,21.36,21.31,21.34,92100.0,13.3012,13.3199,13.2887,13.3075,92100.0
2009-01-14 13:55:00,21.35,21.4,21.33,21.37,114300.0,13.3137,13.3449,13.3012,13.3262,114300.0
2009-01-14 14:00:00,21.38,21.38,21.3,21.32,185300.0,13.3324,13.3324,13.2825,13.295,185300.0
2009-01-14 14:05:00,21.32,21.35,21.3,21.35,193200.0,13.295,13.3137,13.2825,13.3137,193200.0
2009-01-14 14:10:00,21.35,21.4,21.31,21.33,292200.0,13.3137,13.3449,13.2887,13.3012,292200.0
2009-01-14 14:15:00,21.33,21.42,21.32,21.34,211500.0,13.3012,13.3573,13.295,13.3075,211500.0
2009-01-14 14:20:00,21.35,21.35,21.27,21.31,150100.0,13.3137,13.3137,13.2638,13.2887,150100.0
2009-01-14 14:25:00,21.31,21.31,21.26,21.28,170200.0,13.2887,13.2887,13.2576,13.27,170200.0
2009-01-14 14:30:00,21.28,21.47,21.28,21.41,199800.0,13.27,13.3885,13.27,13.3511,199800.0
2009-01-14 14:35:00,21.41,21.49,21.38,21.38,336800.0,13.3511,13.401,13.3324,13.3324,336800.0
2009-01-14 14:40:00,21.38,21.47,21.35,21.47,214100.0,13.3324,13.3885,13.3137,13.3885,214100.0
2009-01-14 14:45:00,21.47,21.49,21.4,21.44,233200.0,13.3885,13.401,13.3449,13.3698,233200.0
2009-01-14 14:50:00,21.44,21.49,21.35,21.39,202400.0,13.3698,13.401,13.3137,13.3386,202400.0
2009-01-14 14:55:00,21.39,21.46,21.36,21.37,119200.0,13.3386,13.3823,13.3199,13.3262,119200.0
2009-01-14 15:00:00,21.37,21.37,21.28,21.3,209300.0,13.3262,13.3262,13.27,13.2825,209300.0
2009-01-14 15:05:00,21.3,21.33,21.23,21.27,240800.0,13.2825,13.3012,13.2389,13.2638,240800.0
2009-01-14 15:10:00,21.26,21.28,21.18,21.21,210400.0,13.2576,13.27,13.2077,13.2264,210400.0
2009-01-14 15:15:00,21.21,21.25,21.14,21.25,278900.0,13.2264,13.2513,13.1827,13.2513,278900.0
2009-01-14 15:20:00,21.25,21.3,21.24,21.28,200100.0,13.2513,13.2825,13.2451,13.27,200100.0
2009-01-14 15:25:00,21.29,21.33,21.19,21.2,313900.0,13.2763,13.3012,13.2139,13.2201,313900.0
2009-01-14 15:30:00,21.2,21.23,21.18,21.2,326400.0,13.2201,13.2389,13.2077,13.2201,326400.0
2009-01-14 15:35:00,21.2,21.22,21.02,21.04,409800.0,13.2201,13.2326,13.1079,13.1204,409800.0
2009-01-14 15:40:00,21.04,21.09,21.0,21.02,676300.0,13.1204,13.1516,13.0954,13.1079,676300.0
2009-01-14 15:45:00,21.03,21.17,21.01,21.14,490800.0,13.1141,13.2014,13.1017,13.1827,490800.0
2009-01-14 15:50:00,21.13,21.26,21.09,21.1,818600.0,13.1765,13.2576,13.1516,13.1578,818600.0
2009-01-14 15:55:00,21.1,21.12,21.02,21.03,1179000.0,13.1578,13.1703,13.1079,13.1141,1179000.0
2009-01-15 09:30:00,21.21,21.21,20.73,20.75,343000.0,13.2264,13.2264,12.9271,12.9395,343000.0
2009-01-15 09:35:00,20.75,20.87,20.65,20.69,363700.0,12.9395,13.0144,12.8772,12.9021,363700.0
2009-01-15 09:40:00,20.68,20.68,20.17,20.29,584100.0,12.8959,12.8959,12.5779,12.6527,584100.0
2009-01-15 09:45:00,20.3,20.3,19.95,19.96,805300.0,12.6589,12.6589,12.4407,12.4469,805300.0
2009-01-15 09:50:00,19.95,20.04,19.9,20.0,772000.0,12.4407,12.4968,12.4095,12.4718,772000.0
2009-01-15 09:55:00,20.0,20.2,19.97,20.09,556200.0,12.4718,12.5966,12.4531,12.528,556200.0
2009-01-15 10:00:00,20.08,20.15,19.85,19.92,593700.0,12.5217,12.5654,12.3783,12.422,593700.0
2009-01-15 10:05:00,19.92,19.93,19.73,19.76,721700.0,12.422,12.4282,12.3035,12.3222,721700.0
2009-01-15 10:10:00,19.77,19.81,19.57,19.61,879400.0,12.3284,12.3534,12.2037,12.2286,879400.0
2009-01-15 10:15:00,19.61,19.63,19.48,19.55,892000.0,12.2286,12.2411,12.1476,12.1912,892000.0
2009-01-15 10:20:00,19.55,19.63,19.43,19.5,1108300.0,12.1912,12.2411,12.1164,12.16,1108300.0
2009-01-15 10:25:00,19.5,19.51,19.31,19.36,983400.0,12.16,12.1663,12.0416,12.0727,983400.0
2009-01-15 10:30:00,19.36,19.37,19.21,19.27,981000.0,12.0727,12.079,11.9792,12.0166,981000.0
2009-01-15 10:35:00,19.27,19.31,19.09,19.14,1271400.0,12.0166,12.0416,11.9044,11.9356,1271400.0
2009-01-15 10:40:00,19.14,19.47,19.11,19.4,998100.0,11.9356,12.1413,11.9168,12.0977,998100.0
2009-01-15 10:45:00,19.4,19.49,19.35,19.39,911200.0,12.0977,12.1538,12.0665,12.0914,911200.0
2009-01-15 10:50:00,19.38,19.57,19.34,19.55,450000.0,12.0852,12.2037,12.0603,12.1912,450000.0
2009-01-15 10:55:00,19.56,19.59,19.48,19.51,381300.0,12.1975,12.2162,12.1476,12.1663,381300.0
2009-01-15 11:00:00,19.5,19.67,19.5,19.66,496300.0,12.16,12.2661,12.16,12.2598,496300.0
2009-01-15 11:05:00,19.66,19.85,19.66,19.83,705700.0,12.2598,12.3783,12.2598,12.3658,705700.0
2009-01-15 11:10:00,19.83,19.89,19.75,19.85,507200.0,12.3658,12.4032,12.3159,12.3783,507200.0
2009-01-15 11:15:00,19.85,19.96,19.84,19.91,482300.0,12.3783,12.4469,12.3721,12.4157,482300.0
2009-01-15 11:20:00,19.92,20.01,19.88,20.0,466100.0,12.422,12.4781,12.397,12.4718,466100.0
2009-01-15 11:25:00,19.99,20.01,19.94,19.98,298200.0,12.4656,12.4781,12.4344,12.4594,298200.0
2009-01-15 11:30:00,19.98,19.99,19.9,19.9,185000.0,12.4594,12.4656,12.4095,12.4095,185000.0
2009-01-15 11:35:00,19.9,19.9,19.8,19.82,420800.0,12.4095,12.4095,12.3471,12.3596,420800.0
2009-01-15 11:40:00,19.82,19.86,19.67,19.67,534700.0,12.3596,12.3845,12.2661,12.2661,534700.0
2009-01-15 11:45:00,19.67,19.69,19.59,19.6,311400.0,12.2661,12.2785,12.2162,12.2224,311400.0
2009-01-15 11:50:00,19.59,19.7,19.57,19.68,152200.0,12.2162,12.2848,12.2037,12.2723,152200.0
2009-01-15 11:55:00,19.69,19.73,19.66,19.67,192000.0,12.2785,12.3035,12.2598,12.2661,192000.0
2009-01-15 12:00:00,19.68,19.7,19.63,19.65,109700.0,12.2723,12.2848,12.2411,12.2536,109700.0
2009-01-15 12:05:00,19.65,19.66,19.6,19.62,156800.0,12.2536,12.2598,12.2224,12.2349,156800.0
2009-01-15 12:10:00,19.62,19.77,19.6,19.76,191000.0,12.2349,12.3284,12.2224,12.3222,191000.0
2009-01-15 12:15:00,19.75,19.77,19.64,19.75,291600.0,12.3159,12.3284,12.2473,12.3159,291600.0
2009-01-15 12:20:00,19.75,19.75,19.55,19.56,329400.0,12.3159,12.3159,12.1912,12.1975,329400.0
2009-01-15 12:25:00,19.55,19.6,19.52,19.6,303800.0,12.1912,12.2224,12.1725,12.2224,303800.0
2009-01-15 12:30:00,19.59,19.64,19.55,19.63,292500.0,12.2162,12.2473,12.1912,12.2411,292500.0
2009-01-15 12:35:00,19.62,19.64,19.53,19.53,264600.0,12.2349,12.2473,12.1788,12.1788,264600.0
2009-01-15 12:40:00,19.53,19.56,19.47,19.52,424800.0,12.1788,12.1975,12.1413,12.1725,424800.0
2009-01-15 12:45:00,19.53,19.53,19.49,19.5,343800.0,12.1788,12.1788,12.1538,12.16,343800.0
2009-01-15 12:50:00,19.49,19.61,19.49,19.61,297200.0,12.1538,12.2286,12.1538,12.2286,297200.0
2009-01-15 12:55:00,19.61,19.62,19.52,19.53,162700.0,12.2286,12.2349,12.1725,12.1788,162700.0
2009-01-15 13:00:00,19.53,19.59,19.49,19.49,269800.0,12.1788,12.2162,12.1538,12.1538,269800.0
2009-01-15 13:05:00,19.5,19.5,19.43,19.43,219400.0,12.16,12.16,12.1164,12.1164,219400.0
2009-01-15 13:10:00,19.44,19.45,19.37,19.39,263600.0,12.1226,12.1289,12.079,12.0914,263600.0
2009-01-15 13:15:00,19.39,19.49,19.37,19.44,341500.0,12.0914,12.1538,12.079,12.1226,341500.0
2009-01-15 13:20:00,19.44,19.46,19.35,19.35,247200.0,12.1226,12.1351,12.0665,12.0665,247200.0
2009-01-15 13:25:00,19.35,19.38,19.3,19.34,386200.0,12.0665,12.0852,12.0353,12.0603,386200.0
2009-01-15 13:30:00,19.35,19.44,19.33,19.33,545600.0,12.0665,12.1226,12.054,12.054,545600.0
2009-01-15 13:35:00,19.34,19.57,19.32,19.53,494200.0,12.0603,12.2037,12.0478,12.1788,494200.0
2009-01-15 13:40:00,19.54,19.63,19.51,19.56,547000.0,12.185,12.2411,12.1663,12.1975,547000.0
2009-01-15 13:45:00,19.55,19.56,19.44,19.5,403900.0,12.1912,12.1975,12.1226,12.16,403900.0
2009-01-15 13:50:00,19.5,19.73,19.47,19.69,538300.0,12.16,12.3035,12.1413,12.2785,538300.0
2009-01-15 13:55:00,19.69,19.77,19.64,19.72,569900.0,12.2785,12.3284,12.2473,12.2972,569900.0
2009-01-15 14:00:00,19.72,19.72,19.57,19.58,586400.0,12.2972,12.2972,12.2037,12.2099,586400.0
2009-01-15 14:05:00,19.58,19.86,19.58,19.77,568100.0,12.2099,12.3845,12.2099,12.3284,568100.0
2009-01-15 14:10:00,19.78,19.79,19.61,19.64,337500.0,12.3346,12.3409,12.2286,12.2473,337500.0
2009-01-15 14:15:00,19.64,19.8,19.63,19.77,297100.0,12.2473,12.3471,12.2411,12.3284,297100.0
2009-01-15 14:20:00,19.77,19.83,19.64,19.65,430100.0,12.3284,12.3658,12.2473,12.2536,430100.0
2009-01-15 14:25:00,19.66,19.76,19.57,19.71,509300.0,12.2598,12.3222,12.2037,12.291,509300.0
2009-01-15 14:30:00,19.72,19.88,19.64,19.81,474000.0,12.2972,12.397,12.2473,12.3534,474000.0
2009-01-15 14:35:00,19.81,19.83,19.71,19.75,447200.0,12.3534,12.3658,12.291,12.3159,447200.0
2009-01-15 14:40:00,19.75,19.89,19.74,19.85,490200.0,12.3159,12.4032,12.3097,12.3783,490200.0
2009-01-15 14:45:00,19.86,20.0,19.85,19.93,870300.0,12.3845,12.4718,12.3783,12.4282,870300.0
2009-01-15 14:50:00,19.93,19.99,19.79,19.79,471800.0,12.4282,12.4656,12.3409,12.3409,471800.0
2009-01-15 14:55:00,19.78,19.8,19.61,19.64,437100.0,12.3346,12.3471,12.2286,12.2473,437100.0
2009-01-15 15:00:00,19.64,19.74,19.59,19.64,356700.0,12.2473,12.3097,12.2162,12.2473,356700.0
2009-01-15 15:05:00,19.65,19.73,19.59,19.62,466800.0,12.2536,12.3035,12.2162,12.2349,466800.0
2009-01-15 15:10:00,19.62,19.66,19.54,19.64,319600.0,12.2349,12.2598,12.185,12.2473,319600.0
2009-01-15 15:15:00,19.64,19.71,19.6,19.71,292500.0,12.2473,12.291,12.2224,12.291,292500.0
2009-01-15 15:20:00,19.71,19.75,19.44,19.45,572300.0,12.291,12.3159,12.1226,12.1289,572300.0
2009-01-15 15:25:00,19.45,19.46,19.26,19.27,515600.0,12.1289,12.1351,12.0104,12.0166,515600.0
2009-01-15 15:30:00,19.27,19.27,19.09,19.16,797600.0,12.0166,12.0166,11.9044,11.948,797600.0
2009-01-15 15:35:00,19.16,19.2,19.05,19.16,832300.0,11.948,11.973,11.8794,11.948,832300.0
2009-01-15 15:40:00,19.16,19.17,18.83,18.88,1146700.0,11.948,11.9543,11.7422,11.7734,1146700.0
2009-01-15 15:45:00,18.86,18.87,18.7,18.7,1299600.0,11.7609,11.7672,11.6612,11.6612,1299600.0
2009-01-15 15:50:00,18.71,19.05,18.7,19.04,1548500.0,11.6674,11.8794,11.6612,11.8732,1548500.0
2009-01-15 15:55:00,19.04,19.09,18.96,19.07,1591000.0,11.8732,11.9044,11.8233,11.8919,1591000.0
2009-01-16 09:30:00,19.57,19.98,19.25,19.42,1809200.0,12.2037,12.4594,12.0041,12.1102,1809200.0
2009-01-16 09:35:00,19.41,19.42,19.04,19.22,680900.0,12.1039,12.1102,11.8732,11.9854,680900.0
2009-01-16 09:40:00,19.22,19.22,18.94,19.07,909000.0,11.9854,11.9854,11.8108,11.8919,909000.0
2009-01-16 09:45:00,19.07,19.07,18.76,18.77,622000.0,11.8919,11.8919,11.6986,11.7048,622000.0
2009-01-16 09:50:00,18.77,18.89,18.47,18.5,1096000.0,11.7048,11.7797,11.5177,11.5365,1096000.0
2009-01-16 09:55:00,18.51,18.67,18.39,18.4,1253400.0,11.5427,11.6425,11.4679,11.4741,1253400.0
2009-01-16 10:00:00,18.41,18.57,18.32,18.47,829200.0,11.4803,11.5801,11.4242,11.5177,829200.0
2009-01-16 10:05:00,18.47,18.76,18.47,18.72,689200.0,11.5177,11.6986,11.5177,11.6736,689200.0
2009-01-16 10:10:00,18.72,18.73,18.52,18.6,448000.0,11.6736,11.6799,11.5489,11.5988,448000.0
2009-01-16 10:15:00,18.6,18.63,18.5,18.54,645700.0,11.5988,11.6175,11.5365,11.5614,645700.0
2009-01-16 10:20:00,18.55,18.61,18.5,18.55,391200.0,11.5676,11.605,11.5365,11.5676,391200.0
2009-01-16 10:25:00,18.55,18.66,18.5,18.5,715600.0,11.5676,11.6362,11.5365,11.5365,715600.0
2009-01-16 10:30:00,18.5,18.73,18.48,18.7,687000.0,11.5365,11.6799,11.524,11.6612,687000.0
2009-01-16 10:35:00,18.71,18.74,18.69,18.7,305800.0,11.6674,11.6861,11.6549,11.6612,305800.0
2009-01-16 10:40:00,18.71,18.71,18.63,18.64,324400.0,11.6674,11.6674,11.6175,11.6238,324400.0
2009-01-16 10:45:00,18.64,18.66,18.5,18.55,367700.0,11.6238,11.6362,11.5365,11.5676,367700.0
2009-01-16 10:50:00,18.54,18.57,18.46,18.5,511400.0,11.5614,11.5801,11.5115,11.5365,511400.0
2009-01-16 10:55:00,18.49,18.53,18.3,18.39,404700.0,11.5302,11.5552,11.4117,11.4679,404700.0
2009-01-16 11:00:00,18.39,18.39,18.28,18.33,288300.0,11.4679,11.4679,11.3993,11.4304,288300.0
2009-01-16 11:05:00,18.33,18.4,18.3,18.3,239100.0,11.4304,11.4741,11.4117,11.4117,239100.0
2009-01-16 11:10:00,18.3,18.3,18.15,18.16,337000.0,11.4117,11.4117,11.3182,11.3244,337000.0
2009-01-16 11:15:00,18.15,18.16,17.98,18.12,618500.0,11.3182,11.3244,11.2122,11.2995,618500.0
2009-01-16 11:20:00,18.13,18.18,18.05,18.16,331300.0,11.3057,11.3369,11.2558,11.3244,331300.0
2009-01-16 11:25:00,18.17,18.23,18.15,18.2,260300.0,11.3307,11.3681,11.3182,11.3494,260300.0
2009-01-16 11:30:00,18.19,18.25,18.0,18.02,308600.0,11.3431,11.3806,11.2247,11.2371,308600.0
2009-01-16 11:35:00,18.01,18.02,17.81,17.85,849700.0,11.2309,11.2371,11.1062,11.1311,849700.0
2009-01-16 11:40:00,17.85,17.89,17.81,17.89,458500.0,11.1311,11.1561,11.1062,11.1561,458500.0
2009-01-16 11:45:00,17.89,17.96,17.88,17.92,327400.0,11.1561,11.1997,11.1498,11.1748,327400.0
2009-01-16 11:50:00,17.92,18.02,17.88,17.89,336700.0,11.1748,11.2371,11.1498,11.1561,336700.0
2009-01-16 11:55:00,17.88,17.89,17.71,17.75,433700.0,11.1498,11.1561,11.0438,11.0688,433700.0
2009-01-16 12:00:00,17.75,17.87,17.74,17.85,222600.0,11.0688,11.1436,11.0625,11.1311,222600.0
2009-01-16 12:05:00,17.85,17.94,17.84,17.94,548000.0,11.1311,11.1872,11.1249,11.1872,548000.0
2009-01-16 12:10:00,17.93,17.98,17.9,17.97,392900.0,11.181,11.2122,11.1623,11.2059,392900.0
2009-01-16 12:15:00,17.97,17.98,17.83,17.85,671500.0,11.2059,11.2122,11.1186,11.1311,671500.0
2009-01-16 12:20:00,17.84,17.86,17.66,17.67,510400.0,11.1249,11.1374,11.0126,11.0189,510400.0
2009-01-16 12:25:00,17.68,17.74,17.66,17.71,739700.0,11.0251,11.0625,11.0126,11.0438,739700.0
2009-01-16 12:30:00,17.7,17.82,17.69,17.78,403000.0,11.0376,11.1124,11.0313,11.0875,403000.0
2009-01-16 12:35:00,17.78,18.03,17.77,18.0,639200.0,11.0875,11.2434,11.0812,11.2247,639200.0
2009-01-16 12:40:00,18.0,18.11,17.99,18.02,472800.0,11.2247,11.2933,11.2184,11.2371,472800.0
2009-01-16 12:45:00,18.02,18.07,18.0,18.04,257200.0,11.2371,11.2683,11.2247,11.2496,257200.0
2009-01-16 12:50:00,18.03,18.29,18.0,18.24,410100.0,11.2434,11.4055,11.2247,11.3743,410100.0
2009-01-16 12:55:00,18.23,18.24,18.1,18.23,346800.0,11.3681,11.3743,11.287,11.3681,346800.0
2009-01-16 13:00:00,18.24,18.31,18.11,18.14,395900.0,11.3743,11.418,11.2933,11.312,395900.0
2009-01-16 13:05:00,18.14,18.22,18.11,18.21,196200.0,11.312,11.3618,11.2933,11.3556,196200.0
2009-01-16 13:10:00,18.21,18.35,18.18,18.18,338100.0,11.3556,11.4429,11.3369,11.3369,338100.0
2009-01-16 13:15:00,18.18,18.24,18.12,18.15,455900.0,11.3369,11.3743,11.2995,11.3182,455900.0
2009-01-16 13:20:00,18.16,18.21,18.13,18.18,135900.0,11.3244,11.3556,11.3057,11.3369,135900.0
2009-01-16 13:25:00,18.17,18.22,18.14,18.18,170400.0,11.3307,11.3618,11.312,11.3369,170400.0
2009-01-16 13:30:00,18.18,18.2,18.07,18.12,499400.0,11.3369,11.3494,11.2683,11.2995,499400.0
2009-01-16 13:35:00,18.12,18.25,18.12,18.19,404400.0,11.2995,11.3806,11.2995,11.3431,404400.0
2009-01-16 13:40:00,18.19,18.24,18.14,18.14,190700.0,11.3431,11.3743,11.312,11.312,190700.0
2009-01-16 13:45:00,18.15,18.16,18.05,18.1,259400.0,11.3182,11.3244,11.2558,11.287,259400.0
2009-01-16 13:50:00,18.1,18.14,18.08,18.1,259200.0,11.287,11.312,11.2745,11.287,259200.0
2009-01-16 13:55:00,18.08,18.22,18.05,18.22,422600.0,11.2745,11.3618,11.2558,11.3618,422600.0
2009-01-16 14:00:00,18.22,18.28,18.18,18.25,234700.0,11.3618,11.3993,11.3369,11.3806,234700.0
2009-01-16 14:05:00,18.24,18.44,18.24,18.37,483100.0,11.3743,11.499,11.3743,11.4554,483100.0
2009-01-16 14:10:00,18.37,18.4,18.26,18.26,264800.0,11.4554,11.4741,11.3868,11.3868,264800.0
2009-01-16 14:15:00,18.26,18.29,18.2,18.23,307100.0,11.3868,11.4055,11.3494,11.3681,307100.0
2009-01-16 14:20:00,18.23,18.25,18.2,18.23,207500.0,11.3681,11.3806,11.3494,11.3681,207500.0
2009-01-16 14:25:00,18.23,18.34,18.23,18.28,227400.0,11.3681,11.4367,11.3681,11.3993,227400.0
2009-01-16 14:30:00,18.28,18.35,18.2,18.21,363600.0,11.3993,11.4429,11.3494,11.3556,363600.0
2009-01-16 14:35:00,18.2,18.23,18.14,18.2,312300.0,11.3494,11.3681,11.312,11.3494,312300.0
2009-01-16 14:40:00,18.2,18.24,18.14,18.23,337600.0,11.3494,11.3743,11.312,11.3681,337600.0
2009-01-16 14:45:00,18.22,18.24,18.2,18.21,159300.0,11.3618,11.3743,11.3494,11.3556,159300.0
2009-01-16 14:50:00,18.21,18.38,18.2,18.28,243800.0,11.3556,11.4616,11.3494,11.3993,243800.0
2009-01-16 14:55:00,18.28,18.4,18.25,18.38,252700.0,11.3993,11.4741,11.3806,11.4616,252700.0
2009-01-16 15:00:00,18.39,18.43,18.31,18.33,367200.0,11.4679,11.4928,11.418,11.4304,367200.0
2009-01-16 15:05:00,18.34,18.5,18.34,18.5,468800.0,11.4367,11.5365,11.4367,11.5365,468800.0
2009-01-16 15:10:00,18.5,18.69,18.47,18.51,454300.0,11.5365,11.6549,11.5177,11.5427,454300.0
2009-01-16 15:15:00,18.52,18.74,18.51,18.66,366900.0,11.5489,11.6861,11.5427,11.6362,366900.0
2009-01-16 15:20:00,18.67,18.75,18.57,18.67,466400.0,11.6425,11.6923,11.5801,11.6425,466400.0
2009-01-16 15:25:00,18.68,18.72,18.34,18.34,400600.0,11.6487,11.6736,11.4367,11.4367,400600.0
2009-01-16 15:30:00,18.34,18.52,18.32,18.48,778200.0,11.4367,11.5489,11.4242,11.524,778200.0
2009-01-16 15:35:00,18.47,18.48,18.24,18.3,765800.0,11.5177,11.524,11.3743,11.4117,765800.0
2009-01-16 15:40:00,18.31,18.31,18.08,18.18,697000.0,11.418,11.418,11.2745,11.3369,697000.0
2009-01-16 15:45:00,18.19,18.36,18.18,18.35,707900.0,11.3431,11.4491,11.3369,11.4429,707900.0
2009-01-16 15:50:00,18.34,18.35,18.23,18.27,663400.0,11.4367,11.4429,11.3681,11.393,663400.0
2009-01-16 15:55:00,18.27,18.4,18.25,18.34,1123700.0,11.393,11.4741,11.3806,11.4367,1123700.0
2009-01-20 09:30:00,17.31,17.91,16.35,16.37,1580700.0,10.7944,11.1685,10.1957,10.2082,1580700.0
2009-01-20 09:35:00,16.38,16.91,16.36,16.67,1436100.0,10.2144,10.5449,10.202,10.3953,1436100.0
2009-01-20 09:40:00,16.67,16.93,16.66,16.81,756300.0,10.3953,10.5574,10.389,10.4826,756300.0
2009-01-20 09:45:00,16.79,16.88,16.76,16.76,1101800.0,10.4701,10.5262,10.4514,10.4514,1101800.0
2009-01-20 09:50:00,16.76,16.84,16.76,16.79,923900.0,10.4514,10.5013,10.4514,10.4701,923900.0
2009-01-20 09:55:00,16.8,17.02,16.78,17.0,1157800.0,10.4763,10.6135,10.4639,10.6011,1157800.0
2009-01-20 10:00:00,17.01,17.06,16.86,17.03,955200.0,10.6073,10.6385,10.5138,10.6198,955200.0
2009-01-20 10:05:00,17.02,17.25,17.02,17.13,995200.0,10.6135,10.757,10.6135,10.6821,995200.0
2009-01-20 10:10:00,17.13,17.29,17.1,17.29,672900.0,10.6821,10.7819,10.6634,10.7819,672900.0
2009-01-20 10:15:00,17.27,17.32,17.24,17.27,1001400.0,10.7694,10.8006,10.7507,10.7694,1001400.0
2009-01-20 10:20:00,17.27,17.44,17.26,17.41,822900.0,10.7694,10.8754,10.7632,10.8567,822900.0
2009-01-20 10:25:00,17.41,17.42,17.31,17.33,527400.0,10.8567,10.863,10.7944,10.8068,527400.0
2009-01-20 10:30:00,17.33,17.35,17.26,17.3,445500.0,10.8068,10.8193,10.7632,10.7881,445500.0
2009-01-20 10:35:00,17.3,17.33,17.15,17.32,746800.0,10.7881,10.8068,10.6946,10.8006,746800.0
2009-01-20 10:40:00,17.33,17.33,17.22,17.25,492400.0,10.8068,10.8068,10.7383,10.757,492400.0
2009-01-20 10:45:00,17.25,17.27,17.2,17.22,346400.0,10.757,10.7694,10.7258,10.7383,346400.0
2009-01-20 10:50:00,17.22,17.3,17.21,17.27,422200.0,10.7383,10.7881,10.732,10.7694,422200.0
2009-01-20 10:55:00,17.27,17.27,17.2,17.22,633400.0,10.7694,10.7694,10.7258,10.7383,633400.0
2009-01-20 11:00:00,17.23,17.24,17.13,17.16,444900.0,10.7445,10.7507,10.6821,10.7008,444900.0
2009-01-20 11:05:00,17.17,17.2,17.16,17.16,357900.0,10.7071,10.7258,10.7008,10.7008,357900.0
2009-01-20 11:10:00,17.17,17.21,17.16,17.2,238200.0,10.7071,10.732,10.7008,10.7258,238200.0
2009-01-20 11:15:00,17.19,17.2,17.16,17.17,373200.0,10.7195,10.7258,10.7008,10.7071,373200.0
2009-01-20 11:20:00,17.17,17.19,17.07,17.11,612400.0,10.7071,10.7195,10.6447,10.6697,612400.0
2009-01-20 11:25:00,17.11,17.18,17.09,17.16,351900.0,10.6697,10.7133,10.6572,10.7008,351900.0
2009-01-20 11:30:00,17.16,17.25,17.16,17.23,481800.0,10.7008,10.757,10.7008,10.7445,481800.0
2009-01-20 11:35:00,17.23,17.34,17.2,17.34,350400.0,10.7445,10.8131,10.7258,10.8131,350400.0
2009-01-20 11:40:00,17.34,17.49,17.34,17.48,316100.0,10.8131,10.9066,10.8131,10.9004,316100.0
2009-01-20 11:45:00,17.48,17.51,17.42,17.49,539400.0,10.9004,10.9191,10.863,10.9066,539400.0
2009-01-20 11:50:00,17.5,17.5,17.43,17.48,263400.0,10.9129,10.9129,10.8692,10.9004,263400.0
2009-01-20 11:55:00,17.49,17.5,17.42,17.48,275800.0,10.9066,10.9129,10.863,10.9004,275800.0
2009-01-20 12:00:00,17.48,17.53,17.47,17.52,342800.0,10.9004,10.9316,10.8942,10.9253,342800.0
2009-01-20 12:05:00,17.52,17.53,17.42,17.45,381300.0,10.9253,10.9316,10.863,10.8817,381300.0
2009-01-20 12:10:00,17.45,17.5,17.43,17.49,211000.0,10.8817,10.9129,10.8692,10.9066,211000.0
2009-01-20 12:15:00,17.49,17.52,17.46,17.5,191400.0,10.9066,10.9253,10.8879,10.9129,191400.0
2009-01-20 12:20:00,17.5,17.51,17.46,17.48,283400.0,10.9129,10.9191,10.8879,10.9004,283400.0
2009-01-20 12:25:00,17.48,17.49,17.2,17.27,419700.0,10.9004,10.9066,10.7258,10.7694,419700.0
2009-01-20 12:30:00,17.26,17.29,17.24,17.27,398400.0,10.7632,10.7819,10.7507,10.7694,398400.0
2009-01-20 12:35:00,17.28,17.35,17.23,17.23,431900.0,10.7757,10.8193,10.7445,10.7445,431900.0
2009-01-20 12:40:00,17.23,17.28,17.16,17.28,247200.0,10.7445,10.7757,10.7008,10.7757,247200.0
2009-01-20 12:45:00,17.29,17.33,17.22,17.23,247900.0,10.7819,10.8068,10.7383,10.7445,247900.0
2009-01-20 12:50:00,17.23,17.23,17.01,17.02,371700.0,10.7445,10.7445,10.6073,10.6135,371700.0
2009-01-20 12:55:00,17.01,17.04,16.95,16.97,418800.0,10.6073,10.626,10.5699,10.5824,418800.0
2009-01-20 13:00:00,16.97,17.1,16.92,17.02,392500.0,10.5824,10.6634,10.5512,10.6135,392500.0
2009-01-20 13:05:00,17.02,17.07,16.95,17.04,298800.0,10.6135,10.6447,10.5699,10.626,298800.0
2009-01-20 13:10:00,17.03,17.08,16.98,17.0,152300.0,10.6198,10.651,10.5886,10.6011,152300.0
2009-01-20 13:15:00,17.0,17.07,16.98,17.03,250600.0,10.6011,10.6447,10.5886,10.6198,250600.0
2009-01-20 13:20:00,17.03,17.12,17.02,17.12,211500.0,10.6198,10.6759,10.6135,10.6759,211500.0
2009-01-20 13:25:00,17.11,17.19,17.09,17.19,348900.0,10.6697,10.7195,10.6572,10.7195,348900.0
2009-01-20 13:30:00,17.19,17.19,17.0,17.01,347900.0,10.7195,10.7195,10.6011,10.6073,347900.0
2009-01-20 13:35:00,17.01,17.14,17.0,17.13,286300.0,10.6073,10.6884,10.6011,10.6821,286300.0
2009-01-20 13:40:00,17.13,17.17,17.11,17.15,176200.0,10.6821,10.7071,10.6697,10.6946,176200.0
2009-01-20 13:45:00,17.15,17.16,17.0,17.0,277400.0,10.6946,10.7008,10.6011,10.6011,277400.0
2009-01-20 13:50:00,17.0,17.03,16.9,16.9,549900.0,10.6011,10.6198,10.5387,10.5387,549900.0
2009-01-20 13:55:00,16.9,16.95,16.78,16.8,641900.0,10.5387,10.5699,10.4639,10.4763,641900.0
2009-01-20 14:00:00,16.79,16.79,16.69,16.74,430600.0,10.4701,10.4701,10.4078,10.4389,430600.0
2009-01-20 14:05:00,16.73,16.94,16.73,16.92,346500.0,10.4327,10.5636,10.4327,10.5512,346500.0
2009-01-20 14:10:00,16.9,16.91,16.73,16.73,346500.0,10.5387,10.5449,10.4327,10.4327,346500.0
2009-01-20 14:15:00,16.73,16.79,16.66,16.72,324200.0,10.4327,10.4701,10.389,10.4265,324200.0
2009-01-20 14:20:00,16.72,16.73,16.59,16.65,426300.0,10.4265,10.4327,10.3454,10.3828,426300.0
2009-01-20 14:25:00,16.65,16.72,16.63,16.71,359900.0,10.3828,10.4265,10.3703,10.4202,359900.0
2009-01-20 14:30:00,16.7,16.71,16.6,16.65,255700.0,10.414,10.4202,10.3516,10.3828,255700.0
2009-01-20 14:35:00,16.65,16.78,16.63,16.63,509700.0,10.3828,10.4639,10.3703,10.3703,509700.0
2009-01-20 14:40:00,16.63,16.66,16.52,16.56,343100.0,10.3703,10.389,10.3017,10.3267,343100.0
2009-01-20 14:45:00,16.56,16.59,16.48,16.53,443100.0,10.3267,10.3454,10.2768,10.308,443100.0
2009-01-20 14:50:00,16.53,16.65,16.5,16.63,332300.0,10.308,10.3828,10.2893,10.3703,332300.0
2009-01-20 14:55:00,16.64,16.64,16.44,16.49,345000.0,10.3766,10.3766,10.2519,10.283,345000.0
2009-01-20 15:00:00,16.48,16.53,16.27,16.39,599400.0,10.2768,10.308,10.1458,10.2207,599400.0
2009-01-20 15:05:00,16.4,16.41,16.32,16.37,452200.0,10.2269,10.2331,10.177,10.2082,452200.0
2009-01-20 15:10:00,16.38,16.41,16.28,16.28,580900.0,10.2144,10.2331,10.1521,10.1521,580900.0
2009-01-20 15:15:00,16.27,16.31,16.07,16.26,842000.0,10.1458,10.1708,10.0211,10.1396,842000.0
2009-01-20 15:20:00,16.25,16.3,16.18,16.19,579700.0,10.1334,10.1645,10.0897,10.096,579700.0
2009-01-20 15:25:00,16.2,16.39,16.19,16.21,774600.0,10.1022,10.2207,10.096,10.1084,774600.0
2009-01-20 15:30:00,16.21,16.29,16.13,16.17,684000.0,10.1084,10.1583,10.0585,10.0835,684000.0
2009-01-20 15:35:00,16.18,16.3,16.11,16.15,1157600.0,10.0897,10.1645,10.0461,10.071,1157600.0
2009-01-20 15:40:00,16.15,16.15,15.91,15.96,1530600.0,10.071,10.071,9.9213,9.9525,1530600.0
2009-01-20 15:45:00,15.97,15.99,15.83,15.9,1404200.0,9.9588,9.9712,9.8715,9.9151,1404200.0
2009-01-20 15:50:00,15.9,16.04,15.75,15.82,2544400.0,9.9151,10.0024,9.8216,9.8652,2544400.0
2009-01-20 15:55:00,15.83,15.84,15.45,15.52,3419500.0,9.8715,9.8777,9.6345,9.6781,3419500.0
2009-01-21 09:30:00,16.35,16.51,16.01,16.02,1754700.0,10.1957,10.2955,9.9837,9.9899,1754700.0
2009-01-21 09:35:00,16.02,16.25,15.89,16.07,1726800.0,9.9899,10.1334,9.9089,10.0211,1726800.0
2009-01-21 09:40:00,16.07,16.14,15.94,15.97,1052500.0,10.0211,10.0648,9.9401,9.9588,1052500.0
2009-01-21 09:45:00,15.96,16.04,15.9,15.99,1508400.0,9.9525,10.0024,9.9151,9.9712,1508400.0
2009-01-21 09:50:00,15.99,16.0,15.03,15.25,2231800.0,9.9712,9.9775,9.3726,9.5098,2231800.0
2009-01-21 09:55:00,15.25,15.35,13.9,14.0,3310300.0,9.5098,9.5721,8.6679,8.7303,3310300.0
2009-01-21 10:00:00,13.99,14.22,12.83,14.15,4556400.0,8.7241,8.8675,8.0007,8.8238,4556400.0
2009-01-21 10:05:00,14.14,14.15,13.45,13.73,3301800.0,8.8176,8.8238,8.3873,8.5619,3301800.0
2009-01-21 10:10:00,13.74,13.75,12.88,13.52,2674400.0,8.5682,8.5744,8.0319,8.431,2674400.0
2009-01-21 10:15:00,13.53,13.83,13.52,13.66,1189900.0,8.4372,8.6243,8.431,8.5183,1189900.0
2009-01-21 10:20:00,13.66,13.66,12.81,13.3,2670200.0,8.5183,8.5183,7.9882,8.2938,2670200.0
2009-01-21 10:25:00,13.3,13.55,13.16,13.21,1684500.0,8.2938,8.4497,8.2065,8.2376,1684500.0
2009-01-21 10:30:00,13.22,13.28,12.37,12.38,2627500.0,8.2439,8.2813,7.7138,7.7201,2627500.0
2009-01-21 10:35:00,12.38,12.57,11.8,12.52,4645100.0,7.7201,7.8386,7.3584,7.8074,4645100.0
2009-01-21 10:40:00,12.52,12.74,12.38,12.62,1238700.0,7.8074,7.9446,7.7201,7.8697,1238700.0
2009-01-21 10:45:00,12.62,12.8,12.45,12.47,1168100.0,7.8697,7.982,7.7637,7.7762,1168100.0
2009-01-21 10:50:00,12.47,12.6,12.19,12.31,1972000.0,7.7762,7.8573,7.6016,7.6764,1972000.0
2009-01-21 10:55:00,12.31,12.41,12.12,12.16,1675600.0,7.6764,7.7388,7.5579,7.5829,1675600.0
2009-01-21 11:00:00,12.17,12.39,12.16,12.29,1093100.0,7.5891,7.7263,7.5829,7.6639,1093100.0
2009-01-21 11:05:00,12.29,12.59,12.29,12.53,981700.0,7.6639,7.851,7.6639,7.8136,981700.0
2009-01-21 11:10:00,12.53,12.71,12.44,12.51,830800.0,7.8136,7.9259,7.7575,7.8011,830800.0
2009-01-21 11:15:00,12.5,12.69,12.45,12.63,801100.0,7.7949,7.9134,7.7637,7.876,801100.0
2009-01-21 11:20:00,12.63,13.15,12.63,13.15,1285000.0,7.876,8.2002,7.876,8.2002,1285000.0
2009-01-21 11:25:00,13.15,13.25,12.92,12.95,1200100.0,8.2002,8.2626,8.0568,8.0755,1200100.0
2009-01-21 11:30:00,12.95,13.07,12.94,13.01,802100.0,8.0755,8.1503,8.0693,8.1129,802100.0
2009-01-21 11:35:00,13.0,13.13,13.0,13.08,862800.0,8.1067,8.1878,8.1067,8.1566,862800.0
2009-01-21 11:40:00,13.07,13.55,13.07,13.36,1474200.0,8.1503,8.4497,8.1503,8.3312,1474200.0
2009-01-21 11:45:00,13.36,13.56,13.31,13.46,874100.0,8.3312,8.4559,8.3,8.3935,874100.0
2009-01-21 11:50:00,13.47,13.67,13.31,13.44,1172100.0,8.3998,8.5245,8.3,8.3811,1172100.0
2009-01-21 11:55:00,13.45,13.55,13.34,13.39,856500.0,8.3873,8.4497,8.3187,8.3499,856500.0
2009-01-21 12:00:00,13.39,13.4,13.15,13.19,1022900.0,8.3499,8.3561,8.2002,8.2252,1022900.0
2009-01-21 12:05:00,13.18,13.35,13.15,13.33,774800.0,8.2189,8.325,8.2002,8.3125,774800.0
2009-01-21 12:10:00,13.32,13.37,13.26,13.36,855000.0,8.3062,8.3374,8.2688,8.3312,855000.0
2009-01-21 12:15:00,13.35,13.38,13.26,13.26,602700.0,8.325,8.3437,8.2688,8.2688,602700.0
2009-01-21 12:20:00,13.26,13.27,13.15,13.17,506300.0,8.2688,8.2751,8.2002,8.2127,506300.0
2009-01-21 12:25:00,13.17,13.21,13.03,13.03,707900.0,8.2127,8.2376,8.1254,8.1254,707900.0
2009-01-21 12:30:00,13.02,13.1,12.81,12.95,1039500.0,8.1192,8.1691,7.9882,8.0755,1039500.0
2009-01-21 12:35:00,12.96,12.98,12.81,12.86,456700.0,8.0818,8.0942,7.9882,8.0194,456700.0
2009-01-21 12:40:00,12.86,13.05,12.85,12.98,332300.0,8.0194,8.1379,8.0132,8.0942,332300.0
2009-01-21 12:45:00,12.99,13.03,12.88,13.01,437000.0,8.1005,8.1254,8.0319,8.1129,437000.0
2009-01-21 12:50:00,13.01,13.1,12.96,13.09,321800.0,8.1129,8.1691,8.0818,8.1628,321800.0
2009-01-21 12:55:00,13.08,13.22,13.03,13.22,419300.0,8.1566,8.2439,8.1254,8.2439,419300.0
2009-01-21 13:00:00,13.22,13.28,13.21,13.27,428100.0,8.2439,8.2813,8.2376,8.2751,428100.0
2009-01-21 13:05:00,13.27,13.49,13.26,13.48,622300.0,8.2751,8.4123,8.2688,8.406,622300.0
2009-01-21 13:10:00,13.48,13.49,13.35,13.44,664600.0,8.406,8.4123,8.325,8.3811,664600.0
2009-01-21 13:15:00,13.43,13.45,13.35,13.42,375100.0,8.3748,8.3873,8.325,8.3686,375100.0
2009-01-21 13:20:00,13.41,13.64,13.35,13.63,1227300.0,8.3624,8.5058,8.325,8.4996,1227300.0
2009-01-21 13:25:00,13.63,13.67,13.39,13.44,839700.0,8.4996,8.5245,8.3499,8.3811,839700.0
2009-01-21 13:30:00,13.44,13.51,13.43,13.49,410000.0,8.3811,8.4247,8.3748,8.4123,410000.0
2009-01-21 13:35:00,13.49,13.54,13.42,13.46,546600.0,8.4123,8.4434,8.3686,8.3935,546600.0
2009-01-21 13:40:00,13.45,13.5,13.41,13.45,412500.0,8.3873,8.4185,8.3624,8.3873,412500.0
2009-01-21 13:45:00,13.46,13.5,13.38,13.48,474100.0,8.3935,8.4185,8.3437,8.406,474100.0
2009-01-21 13:50:00,13.48,13.5,13.17,13.17,720000.0,8.406,8.4185,8.2127,8.2127,720000.0
2009-01-21 13:55:00,13.18,13.27,13.07,13.26,763100.0,8.2189,8.2751,8.1503,8.2688,763100.0
2009-01-21 14:00:00,13.26,13.27,13.02,13.12,608100.0,8.2688,8.2751,8.1192,8.1815,608100.0
2009-01-21 14:05:00,13.12,13.18,13.06,13.12,1159000.0,8.1815,8.2189,8.1441,8.1815,1159000.0
2009-01-21 14:10:00,13.12,13.35,13.06,13.21,708400.0,8.1815,8.325,8.1441,8.2376,708400.0
2009-01-21 14:15:00,13.21,13.23,13.11,13.17,496900.0,8.2376,8.2501,8.1753,8.2127,496900.0
2009-01-21 14:20:00,13.2,13.27,13.15,13.27,574300.0,8.2314,8.2751,8.2002,8.2751,574300.0
2009-01-21 14:25:00,13.27,13.32,13.25,13.31,421200.0,8.2751,8.3062,8.2626,8.3,421200.0
2009-01-21 14:30:00,13.31,13.98,13.3,13.95,1543400.0,8.3,8.7178,8.2938,8.6991,1543400.0
2009-01-21 14:35:00,13.94,14.67,13.88,14.14,3290100.0,8.6929,9.1481,8.6555,8.8176,3290100.0
2009-01-21 14:40:00,14.13,14.52,14.08,14.45,1424700.0,8.8114,9.0546,8.7802,9.0109,1424700.0
2009-01-21 14:45:00,14.45,15.26,14.35,15.03,2954100.0,9.0109,9.516,8.9485,9.3726,2954100.0
2009-01-21 14:50:00,15.03,15.59,14.94,15.2,3069000.0,9.3726,9.7218,9.3165,9.4786,3069000.0
2009-01-21 14:55:00,15.2,16.1,15.13,15.91,3450300.0,9.4786,10.0398,9.4349,9.9213,3450300.0
2009-01-21 15:00:00,15.91,16.19,15.75,15.96,2944400.0,9.9213,10.096,9.8216,9.9525,2944400.0
2009-01-21 15:05:00,15.95,16.13,15.81,16.11,2278000.0,9.9463,10.0585,9.859,10.0461,2278000.0
2009-01-21 15:10:00,16.11,16.14,15.74,15.83,1706900.0,10.0461,10.0648,9.8153,9.8715,1706900.0
2009-01-21 15:15:00,15.83,16.25,15.69,16.0,2276800.0,9.8715,10.1334,9.7842,9.9775,2276800.0
2009-01-21 15:20:00,16.01,16.11,15.73,15.73,1856300.0,9.9837,10.0461,9.8091,9.8091,1856300.0
2009-01-21 15:25:00,15.73,16.3,15.72,16.08,2846500.0,9.8091,10.1645,9.8029,10.0274,2846500.0
2009-01-21 15:30:00,16.08,16.18,15.82,15.98,1642700.0,10.0274,10.0897,9.8652,9.965,1642700.0
2009-01-21 15:35:00,15.97,16.1,15.76,16.07,2141100.0,9.9588,10.0398,9.8278,10.0211,2141100.0
2009-01-21 15:40:00,16.05,16.19,15.79,15.96,1275600.0,10.0087,10.096,9.8465,9.9525,1275600.0
2009-01-21 15:45:00,15.97,16.03,15.85,15.97,1061100.0,9.9588,9.9962,9.8839,9.9588,1061100.0
2009-01-21 15:50:00,15.97,16.02,15.75,16.0,1716200.0,9.9588,9.9899,9.8216,9.9775,1716200.0
2009-01-21 15:55:00,16.0,16.28,15.99,16.11,2744700.0,9.9775,10.1521,9.9712,10.0461,2744700.0
2009-01-22 09:30:00,14.98,15.34,14.44,14.62,1357900.0,9.3414,9.5659,9.0047,9.1169,1357900.0
2009-01-22 09:35:00,14.62,15.0,14.55,15.0,1424400.0,9.1169,9.3539,9.0733,9.3539,1424400.0
2009-01-22 09:40:00,14.99,15.17,14.86,15.09,1057100.0,9.3476,9.4599,9.2666,9.41,1057100.0
2009-01-22 09:45:00,15.09,15.23,15.02,15.09,1350400.0,9.41,9.4973,9.3664,9.41,1350400.0
2009-01-22 09:50:00,15.09,15.81,15.05,15.73,1110400.0,9.41,9.859,9.3851,9.8091,1110400.0
2009-01-22 09:55:00,15.74,15.74,15.23,15.36,918300.0,9.8153,9.8153,9.4973,9.5784,918300.0
2009-01-22 10:00:00,15.37,15.41,15.04,15.07,723300.0,9.5846,9.6096,9.3788,9.3975,723300.0
2009-01-22 10:05:00,15.07,15.15,14.87,14.94,740100.0,9.3975,9.4474,9.2728,9.3165,740100.0
2009-01-22 10:10:00,14.94,14.99,14.76,14.82,712500.0,9.3165,9.3476,9.2042,9.2416,712500.0
2009-01-22 10:15:00,14.82,14.83,14.56,14.73,774900.0,9.2416,9.2479,9.0795,9.1855,774900.0
2009-01-22 10:20:00,14.73,14.8,14.55,14.57,549800.0,9.1855,9.2292,9.0733,9.0857,549800.0
2009-01-22 10:25:00,14.57,14.68,14.51,14.52,585900.0,9.0857,9.1543,9.0483,9.0546,585900.0
2009-01-22 10:30:00,14.52,14.55,14.05,14.24,1284500.0,9.0546,9.0733,8.7615,8.8799,1284500.0
2009-01-22 10:35:00,14.25,14.3,13.77,13.8,1258400.0,8.8862,8.9174,8.5869,8.6056,1258400.0
2009-01-22 10:40:00,13.8,14.1,13.74,14.08,829600.0,8.6056,8.7926,8.5682,8.7802,829600.0
2009-01-22 10:45:00,14.08,14.3,14.07,14.12,737300.0,8.7802,8.9174,8.7739,8.8051,737300.0
2009-01-22 10:50:00,14.12,14.37,14.04,14.25,596200.0,8.8051,8.961,8.7552,8.8862,596200.0
2009-01-22 10:55:00,14.24,14.34,14.16,14.31,352000.0,8.8799,8.9423,8.8301,8.9236,352000.0
2009-01-22 11:00:00,14.31,14.5,14.22,14.49,593100.0,8.9236,9.0421,8.8675,9.0358,593100.0
2009-01-22 11:05:00,14.49,14.51,14.34,14.35,354600.0,9.0358,9.0483,8.9423,8.9485,354600.0
2009-01-22 11:10:00,14.36,14.48,14.35,14.39,348500.0,8.9548,9.0296,8.9485,8.9735,348500.0
2009-01-22 11:15:00,14.38,14.6,14.38,14.55,521000.0,8.9673,9.1044,8.9673,9.0733,521000.0
2009-01-22 11:20:00,14.55,14.66,14.37,14.57,409700.0,9.0733,9.1419,8.961,9.0857,409700.0
2009-01-22 11:25:00,14.58,14.77,14.57,14.66,658700.0,9.092,9.2105,9.0857,9.1419,658700.0
2009-01-22 11:30:00,14.65,14.66,14.43,14.51,593400.0,9.1356,9.1419,8.9984,9.0483,593400.0
2009-01-22 11:35:00,14.52,14.53,14.3,14.31,523600.0,9.0546,9.0608,8.9174,8.9236,523600.0
2009-01-22 11:40:00,14.31,14.36,14.19,14.32,650200.0,8.9236,8.9548,8.8488,8.9298,650200.0
2009-01-22 11:45:00,14.31,14.5,14.31,14.4,369300.0,8.9236,9.0421,8.9236,8.9797,369300.0
2009-01-22 11:50:00,14.39,14.44,14.37,14.4,212000.0,8.9735,9.0047,8.961,8.9797,212000.0
2009-01-22 11:55:00,14.39,14.4,14.06,14.12,650900.0,8.9735,8.9797,8.7677,8.8051,650900.0
2009-01-22 12:00:00,14.11,14.15,14.03,14.05,384200.0,8.7989,8.8238,8.749,8.7615,384200.0
2009-01-22 12:05:00,14.05,14.13,13.98,14.05,634900.0,8.7615,8.8114,8.7178,8.7615,634900.0
2009-01-22 12:10:00,14.06,14.1,14.0,14.1,273600.0,8.7677,8.7926,8.7303,8.7926,273600.0
2009-01-22 12:15:00,14.1,14.27,14.1,14.17,437700.0,8.7926,8.8987,8.7926,8.8363,437700.0
2009-01-22 12:20:00,14.17,14.21,13.95,14.01,883500.0,8.8363,8.8612,8.6991,8.7365,883500.0
2009-01-22 12:25:00,14.02,14.07,13.91,14.06,297700.0,8.7428,8.7739,8.6742,8.7677,297700.0
2009-01-22 12:30:00,14.07,14.29,14.06,14.26,555000.0,8.7739,8.9111,8.7677,8.8924,555000.0
2009-01-22 12:35:00,14.26,14.43,14.25,14.31,352900.0,8.8924,8.9984,8.8862,8.9236,352900.0
2009-01-22 12:40:00,14.31,14.33,14.07,14.1,592600.0,8.9236,8.9361,8.7739,8.7926,592600.0
2009-01-22 12:45:00,14.1,14.35,14.02,14.25,554700.0,8.7926,8.9485,8.7428,8.8862,554700.0
2009-01-22 12:50:00,14.25,14.29,14.09,14.15,378300.0,8.8862,8.9111,8.7864,8.8238,378300.0
2009-01-22 12:55:00,14.15,14.18,14.05,14.1,222200.0,8.8238,8.8425,8.7615,8.7926,222200.0
2009-01-22 13:00:00,14.09,14.16,14.05,14.13,263900.0,8.7864,8.8301,8.7615,8.8114,263900.0
2009-01-22 13:05:00,14.13,14.19,13.98,14.0,351200.0,8.8114,8.8488,8.7178,8.7303,351200.0
2009-01-22 13:10:00,14.01,14.01,13.91,13.94,355200.0,8.7365,8.7365,8.6742,8.6929,355200.0
2009-01-22 13:15:00,13.93,14.02,13.85,13.96,560000.0,8.6866,8.7428,8.6367,8.7053,560000.0
2009-01-22 13:20:00,13.95,13.98,13.89,13.95,231300.0,8.6991,8.7178,8.6617,8.6991,231300.0
2009-01-22 13:25:00,13.95,14.08,13.92,14.01,250400.0,8.6991,8.7802,8.6804,8.7365,250400.0
2009-01-22 13:30:00,14.0,14.01,13.9,13.94,224300.0,8.7303,8.7365,8.6679,8.6929,224300.0
2009-01-22 13:35:00,13.94,14.04,13.93,14.01,296500.0,8.6929,8.7552,8.6866,8.7365,296500.0
2009-01-22 13:40:00,14.01,14.09,13.99,14.0,297100.0,8.7365,8.7864,8.7241,8.7303,297100.0
2009-01-22 13:45:00,14.0,14.22,13.98,14.2,373400.0,8.7303,8.8675,8.7178,8.855,373400.0
2009-01-22 13:50:00,14.19,14.43,14.18,14.43,492100.0,8.8488,8.9984,8.8425,8.9984,492100.0
2009-01-22 13:55:00,14.43,14.49,14.34,14.49,507200.0,8.9984,9.0358,8.9423,9.0358,507200.0
2009-01-22 14:00:00,14.49,14.91,14.44,14.7,1152800.0,9.0358,9.2978,9.0047,9.1668,1152800.0
2009-01-22 14:05:00,14.69,14.87,14.58,14.77,616600.0,9.1606,9.2728,9.092,9.2105,616600.0
2009-01-22 14:10:00,14.77,15.09,14.72,14.89,1099900.0,9.2105,9.41,9.1793,9.2853,1099900.0
2009-01-22 14:15:00,14.88,14.91,14.68,14.77,846300.0,9.279,9.2978,9.1543,9.2105,846300.0
2009-01-22 14:20:00,14.77,14.89,14.59,14.7,749700.0,9.2105,9.2853,9.0982,9.1668,749700.0
2009-01-22 14:25:00,14.69,14.73,14.55,14.61,330200.0,9.1606,9.1855,9.0733,9.1107,330200.0
2009-01-22 14:30:00,14.61,14.65,14.4,14.5,467500.0,9.1107,9.1356,8.9797,9.0421,467500.0
2009-01-22 14:35:00,14.49,14.61,14.42,14.55,385600.0,9.0358,9.1107,8.9922,9.0733,385600.0
2009-01-22 14:40:00,14.55,14.56,14.46,14.48,490300.0,9.0733,9.0795,9.0171,9.0296,490300.0
2009-01-22 14:45:00,14.48,14.48,14.23,14.23,614600.0,9.0296,9.0296,8.8737,8.8737,614600.0
2009-01-22 14:50:00,14.23,14.37,14.15,14.22,489200.0,8.8737,8.961,8.8238,8.8675,489200.0
2009-01-22 14:55:00,14.22,14.23,14.05,14.2,406000.0,8.8675,8.8737,8.7615,8.855,406000.0
2009-01-22 15:00:00,14.2,14.31,13.92,13.93,748200.0,8.855,8.9236,8.6804,8.6866,748200.0
2009-01-22 15:05:00,13.93,14.12,13.92,14.06,616800.0,8.6866,8.8051,8.6804,8.7677,616800.0
2009-01-22 15:10:00,14.06,14.13,13.93,14.09,525400.0,8.7677,8.8114,8.6866,8.7864,525400.0
2009-01-22 15:15:00,14.09,14.09,13.75,13.77,732100.0,8.7864,8.7864,8.5744,8.5869,732100.0
2009-01-22 15:20:00,13.77,14.01,13.76,13.89,779800.0,8.5869,8.7365,8.5806,8.6617,779800.0
2009-01-22 15:25:00,13.9,14.04,13.89,14.01,427100.0,8.6679,8.7552,8.6617,8.7365,427100.0
2009-01-22 15:30:00,14.01,14.09,13.96,14.06,587300.0,8.7365,8.7864,8.7053,8.7677,587300.0
2009-01-22 15:35:00,14.06,14.07,13.97,14.01,572600.0,8.7677,8.7739,8.7116,8.7365,572600.0
2009-01-22 15:40:00,14.01,14.13,13.97,14.07,1129000.0,8.7365,8.8114,8.7116,8.7739,1129000.0
2009-01-22 15:45:00,14.07,14.18,14.04,14.14,1285600.0,8.7739,8.8425,8.7552,8.8176,1285600.0
2009-01-22 15:50:00,14.13,14.16,13.88,13.89,1252500.0,8.8114,8.8301,8.6555,8.6617,1252500.0
2009-01-22 15:55:00,13.89,13.9,13.74,13.84,1881600.0,8.6617,8.6679,8.5682,8.6305,1881600.0
2009-01-23 09:30:00,13.18,13.44,12.95,13.17,924200.0,8.2189,8.3811,8.0755,8.2127,924200.0
2009-01-23 09:35:00,13.17,14.0,13.13,13.67,1183400.0,8.2127,8.7303,8.1878,8.5245,1183400.0
2009-01-23 09:40:00,13.65,13.84,13.64,13.66,828100.0,8.512,8.6305,8.5058,8.5183,828100.0
2009-01-23 09:45:00,13.65,13.76,13.56,13.73,576000.0,8.512,8.5806,8.4559,8.5619,576000.0
2009-01-23 09:50:00,13.75,14.13,13.72,14.12,807400.0,8.5744,8.8114,8.5557,8.8051,807400.0
2009-01-23 09:55:00,14.12,14.18,14.06,14.1,663100.0,8.8051,8.8425,8.7677,8.7926,663100.0
2009-01-23 10:00:00,14.1,14.29,14.09,14.2,706100.0,8.7926,8.9111,8.7864,8.855,706100.0
2009-01-23 10:05:00,14.2,14.21,13.85,13.94,814500.0,8.855,8.8612,8.6367,8.6929,814500.0
2009-01-23 10:10:00,13.94,14.03,13.84,14.0,376100.0,8.6929,8.749,8.6305,8.7303,376100.0
2009-01-23 10:15:00,14.02,14.06,13.94,14.04,402300.0,8.7428,8.7677,8.6929,8.7552,402300.0
2009-01-23 10:20:00,14.04,14.06,13.93,14.03,372100.0,8.7552,8.7677,8.6866,8.749,372100.0
2009-01-23 10:25:00,14.03,14.2,14.02,14.08,564100.0,8.749,8.855,8.7428,8.7802,564100.0
2009-01-23 10:30:00,14.08,14.09,13.96,14.01,231100.0,8.7802,8.7864,8.7053,8.7365,231100.0
2009-01-23 10:35:00,14.02,14.1,14.01,14.01,289700.0,8.7428,8.7926,8.7365,8.7365,289700.0
2009-01-23 10:40:00,14.02,14.02,13.93,13.93,232900.0,8.7428,8.7428,8.6866,8.6866,232900.0
2009-01-23 10:45:00,13.93,13.99,13.89,13.94,329900.0,8.6866,8.7241,8.6617,8.6929,329900.0
2009-01-23 10:50:00,13.94,14.01,13.93,14.01,455800.0,8.6929,8.7365,8.6866,8.7365,455800.0
2009-01-23 10:55:00,14.01,14.07,13.97,13.97,455800.0,8.7365,8.7739,8.7116,8.7116,455800.0
2009-01-23 11:00:00,13.98,14.26,13.97,14.26,741900.0,8.7178,8.8924,8.7116,8.8924,741900.0
2009-01-23 11:05:00,14.25,14.27,14.12,14.23,311700.0,8.8862,8.8987,8.8051,8.8737,311700.0
2009-01-23 11:10:00,14.23,14.42,14.23,14.4,518200.0,8.8737,8.9922,8.8737,8.9797,518200.0
2009-01-23 11:15:00,14.39,14.62,14.39,14.6,591600.0,8.9735,9.1169,8.9735,9.1044,591600.0
2009-01-23 11:20:00,14.6,14.6,14.43,14.48,499100.0,9.1044,9.1044,8.9984,9.0296,499100.0
2009-01-23 11:25:00,14.47,14.54,14.42,14.48,267900.0,9.0234,9.067,8.9922,9.0296,267900.0
2009-01-23 11:30:00,14.48,14.51,14.41,14.42,276400.0,9.0296,9.0483,8.986,8.9922,276400.0
2009-01-23 11:35:00,14.41,14.48,14.39,14.47,146000.0,8.986,9.0296,8.9735,9.0234,146000.0
2009-01-23 11:40:00,14.46,14.56,14.39,14.4,365300.0,9.0171,9.0795,8.9735,8.9797,365300.0
2009-01-23 11:45:00,14.4,14.41,14.31,14.31,440600.0,8.9797,8.986,8.9236,8.9236,440600.0
2009-01-23 11:50:00,14.31,14.32,14.15,14.24,570500.0,8.9236,8.9298,8.8238,8.8799,570500.0
2009-01-23 11:55:00,14.24,14.25,13.93,14.13,695200.0,8.8799,8.8862,8.6866,8.8114,695200.0
2009-01-23 12:00:00,14.13,14.18,14.11,14.15,241600.0,8.8114,8.8425,8.7989,8.8238,241600.0
2009-01-23 12:05:00,14.15,14.2,14.13,14.14,211100.0,8.8238,8.855,8.8114,8.8176,211100.0
2009-01-23 12:10:00,14.14,14.39,14.13,14.37,413400.0,8.8176,8.9735,8.8114,8.961,413400.0
2009-01-23 12:15:00,14.38,14.47,14.35,14.4,255800.0,8.9673,9.0234,8.9485,8.9797,255800.0
2009-01-23 12:20:00,14.39,14.62,14.38,14.62,407900.0,8.9735,9.1169,8.9673,9.1169,407900.0
2009-01-23 12:25:00,14.62,14.68,14.54,14.63,500700.0,9.1169,9.1543,9.067,9.1232,500700.0
2009-01-23 12:30:00,14.62,14.63,14.52,14.55,269000.0,9.1169,9.1232,9.0546,9.0733,269000.0
2009-01-23 12:35:00,14.54,14.56,14.44,14.45,257300.0,9.067,9.0795,9.0047,9.0109,257300.0
2009-01-23 12:40:00,14.45,14.48,14.41,14.44,220500.0,9.0109,9.0296,8.986,9.0047,220500.0
2009-01-23 12:45:00,14.43,14.57,14.38,14.53,360700.0,8.9984,9.0857,8.9673,9.0608,360700.0
2009-01-23 12:50:00,14.54,14.59,14.45,14.45,197900.0,9.067,9.0982,9.0109,9.0109,197900.0
2009-01-23 12:55:00,14.45,14.52,14.38,14.48,152900.0,9.0109,9.0546,8.9673,9.0296,152900.0
2009-01-23 13:00:00,14.48,14.5,14.4,14.48,262300.0,9.0296,9.0421,8.9797,9.0296,262300.0
2009-01-23 13:05:00,14.48,14.51,14.37,14.42,157500.0,9.0296,9.0483,8.961,8.9922,157500.0
2009-01-23 13:10:00,14.42,14.61,14.41,14.56,284800.0,8.9922,9.1107,8.986,9.0795,284800.0
2009-01-23 13:15:00,14.56,14.73,14.52,14.72,453600.0,9.0795,9.1855,9.0546,9.1793,453600.0
2009-01-23 13:20:00,14.71,14.72,14.55,14.61,213500.0,9.173,9.1793,9.0733,9.1107,213500.0
2009-01-23 13:25:00,14.6,14.69,14.53,14.53,232100.0,9.1044,9.1606,9.0608,9.0608,232100.0
2009-01-23 13:30:00,14.53,14.64,14.49,14.63,233100.0,9.0608,9.1294,9.0358,9.1232,233100.0
2009-01-23 13:35:00,14.64,14.73,14.55,14.55,304100.0,9.1294,9.1855,9.0733,9.0733,304100.0
2009-01-23 13:40:00,14.55,14.6,14.54,14.57,184600.0,9.0733,9.1044,9.067,9.0857,184600.0
2009-01-23 13:45:00,14.57,14.62,14.51,14.52,333100.0,9.0857,9.1169,9.0483,9.0546,333100.0
2009-01-23 13:50:00,14.52,14.54,14.41,14.43,455600.0,9.0546,9.067,8.986,8.9984,455600.0
2009-01-23 13:55:00,14.43,14.6,14.37,14.6,457300.0,8.9984,9.1044,8.961,9.1044,457300.0
2009-01-23 14:00:00,14.6,14.69,14.6,14.64,371700.0,9.1044,9.1606,9.1044,9.1294,371700.0
2009-01-23 14:05:00,14.63,14.64,14.57,14.58,355000.0,9.1232,9.1294,9.0857,9.092,355000.0
2009-01-23 14:10:00,14.58,14.58,14.47,14.47,319600.0,9.092,9.092,9.0234,9.0234,319600.0
2009-01-23 14:15:00,14.48,14.6,14.44,14.59,282500.0,9.0296,9.1044,9.0047,9.0982,282500.0
2009-01-23 14:20:00,14.6,14.8,14.52,14.79,549900.0,9.1044,9.2292,9.0546,9.2229,549900.0
2009-01-23 14:25:00,14.79,14.85,14.66,14.74,393800.0,9.2229,9.2603,9.1419,9.1917,393800.0
2009-01-23 14:30:00,14.74,14.76,14.63,14.63,370300.0,9.1917,9.2042,9.1232,9.1232,370300.0
2009-01-23 14:35:00,14.63,14.73,14.62,14.69,230400.0,9.1232,9.1855,9.1169,9.1606,230400.0
2009-01-23 14:40:00,14.7,14.74,14.62,14.73,239600.0,9.1668,9.1917,9.1169,9.1855,239600.0
2009-01-23 14:45:00,14.73,14.75,14.67,14.71,220600.0,9.1855,9.198,9.1481,9.173,220600.0
2009-01-23 14:50:00,14.7,14.73,14.55,14.61,315600.0,9.1668,9.1855,9.0733,9.1107,315600.0
2009-01-23 14:55:00,14.61,14.61,14.48,14.53,316100.0,9.1107,9.1107,9.0296,9.0608,316100.0
2009-01-23 15:00:00,14.52,14.65,14.5,14.61,292600.0,9.0546,9.1356,9.0421,9.1107,292600.0
2009-01-23 15:05:00,14.6,14.63,14.48,14.49,385000.0,9.1044,9.1232,9.0296,9.0358,385000.0
2009-01-23 15:10:00,14.49,14.51,14.42,14.45,427300.0,9.0358,9.0483,8.9922,9.0109,427300.0
2009-01-23 15:15:00,14.43,14.5,14.41,14.43,318400.0,8.9984,9.0421,8.986,8.9984,318400.0
2009-01-23 15:20:00,14.43,14.63,14.42,14.59,456600.0,8.9984,9.1232,8.9922,9.0982,456600.0
2009-01-23 15:25:00,14.59,14.66,14.53,14.55,273400.0,9.0982,9.1419,9.0608,9.0733,273400.0
2009-01-23 15:30:00,14.54,14.57,14.49,14.54,393200.0,9.067,9.0857,9.0358,9.067,393200.0
2009-01-23 15:35:00,14.54,14.63,14.52,14.6,388900.0,9.067,9.1232,9.0546,9.1044,388900.0
2009-01-23 15:40:00,14.61,14.68,14.6,14.63,403100.0,9.1107,9.1543,9.1044,9.1232,403100.0
2009-01-23 15:45:00,14.63,14.65,14.6,14.65,367300.0,9.1232,9.1356,9.1044,9.1356,367300.0
2009-01-23 15:50:00,14.65,14.74,14.61,14.66,1012400.0,9.1356,9.1917,9.1107,9.1419,1012400.0
2009-01-23 15:55:00,14.67,14.73,14.63,14.64,1243700.0,9.1481,9.1855,9.1232,9.1294,1243700.0
2009-01-26 09:30:00,14.35,14.85,14.27,14.73,939700.0,8.9485,9.2603,8.8987,9.1855,939700.0
2009-01-26 09:35:00,14.72,14.72,14.38,14.61,552400.0,9.1793,9.1793,8.9673,9.1107,552400.0
2009-01-26 09:40:00,14.61,14.75,14.59,14.67,373000.0,9.1107,9.198,9.0982,9.1481,373000.0
2009-01-26 09:45:00,14.67,14.67,14.45,14.53,420900.0,9.1481,9.1481,9.0109,9.0608,420900.0
2009-01-26 09:50:00,14.53,14.54,14.19,14.3,726400.0,9.0608,9.067,8.8488,8.9174,726400.0
2009-01-26 09:55:00,14.3,14.43,14.22,14.43,376900.0,8.9174,8.9984,8.8675,8.9984,376900.0
2009-01-26 10:00:00,14.43,14.84,14.42,14.62,782700.0,8.9984,9.2541,8.9922,9.1169,782700.0
2009-01-26 10:05:00,14.61,14.81,14.57,14.78,476500.0,9.1107,9.2354,9.0857,9.2167,476500.0
2009-01-26 10:10:00,14.79,14.88,14.54,14.58,565500.0,9.2229,9.279,9.067,9.092,565500.0
2009-01-26 10:15:00,14.59,14.68,14.45,14.46,361400.0,9.0982,9.1543,9.0109,9.0171,361400.0
2009-01-26 10:20:00,14.45,14.68,14.4,14.6,486900.0,9.0109,9.1543,8.9797,9.1044,486900.0
2009-01-26 10:25:00,14.6,14.7,14.55,14.59,322300.0,9.1044,9.1668,9.0733,9.0982,322300.0
2009-01-26 10:30:00,14.59,14.75,14.59,14.72,449200.0,9.0982,9.198,9.0982,9.1793,449200.0
2009-01-26 10:35:00,14.71,14.72,14.55,14.56,278700.0,9.173,9.1793,9.0733,9.0795,278700.0
2009-01-26 10:40:00,14.56,14.69,14.44,14.45,583700.0,9.0795,9.1606,9.0047,9.0109,583700.0
2009-01-26 10:45:00,14.44,14.53,14.42,14.51,288500.0,9.0047,9.0608,8.9922,9.0483,288500.0
2009-01-26 10:50:00,14.51,14.52,14.32,14.35,799900.0,9.0483,9.0546,8.9298,8.9485,799900.0
2009-01-26 10:55:00,14.34,14.4,14.32,14.33,437200.0,8.9423,8.9797,8.9298,8.9361,437200.0
2009-01-26 11:00:00,14.34,14.35,13.99,14.01,1095400.0,8.9423,8.9485,8.7241,8.7365,1095400.0
2009-01-26 11:05:00,14.01,14.08,13.86,14.08,634700.0,8.7365,8.7802,8.643,8.7802,634700.0
2009-01-26 11:10:00,14.08,14.11,14.03,14.11,385900.0,8.7802,8.7989,8.749,8.7989,385900.0
2009-01-26 11:15:00,14.1,14.14,14.02,14.07,398800.0,8.7926,8.8176,8.7428,8.7739,398800.0
2009-01-26 11:20:00,14.07,14.08,13.73,13.8,1106500.0,8.7739,8.7802,8.5619,8.6056,1106500.0
2009-01-26 11:25:00,13.8,13.99,13.73,13.86,625300.0,8.6056,8.7241,8.5619,8.643,625300.0
2009-01-26 11:30:00,13.86,13.87,13.61,13.69,899800.0,8.643,8.6492,8.4871,8.537,899800.0
2009-01-26 11:35:00,13.68,13.75,13.66,13.75,277200.0,8.5307,8.5744,8.5183,8.5744,277200.0
2009-01-26 11:40:00,13.75,13.76,13.66,13.73,304000.0,8.5744,8.5806,8.5183,8.5619,304000.0
2009-01-26 11:45:00,13.74,13.76,13.64,13.66,199000.0,8.5682,8.5806,8.5058,8.5183,199000.0
2009-01-26 11:50:00,13.67,13.68,13.56,13.66,374600.0,8.5245,8.5307,8.4559,8.5183,374600.0
2009-01-26 11:55:00,13.66,13.75,13.61,13.74,280300.0,8.5183,8.5744,8.4871,8.5682,280300.0
2009-01-26 12:00:00,13.75,13.76,13.74,13.75,313400.0,8.5744,8.5806,8.5682,8.5744,313400.0
2009-01-26 12:05:00,13.75,13.75,13.72,13.75,218300.0,8.5744,8.5744,8.5557,8.5744,218300.0
2009-01-26 12:10:00,13.75,13.75,13.57,13.57,402300.0,8.5744,8.5744,8.4621,8.4621,402300.0
2009-01-26 12:15:00,13.58,13.62,13.3,13.34,857500.0,8.4684,8.4933,8.2938,8.3187,857500.0
2009-01-26 12:20:00,13.35,13.52,13.34,13.46,541500.0,8.325,8.431,8.3187,8.3935,541500.0
2009-01-26 12:25:00,13.46,13.59,13.45,13.56,323400.0,8.3935,8.4746,8.3873,8.4559,323400.0
2009-01-26 12:30:00,13.56,13.62,13.53,13.55,378500.0,8.4559,8.4933,8.4372,8.4497,378500.0
2009-01-26 12:35:00,13.55,13.55,13.42,13.46,190000.0,8.4497,8.4497,8.3686,8.3935,190000.0
2009-01-26 12:40:00,13.46,13.57,13.42,13.56,297700.0,8.3935,8.4621,8.3686,8.4559,297700.0
2009-01-26 12:45:00,13.56,13.61,13.54,13.58,362400.0,8.4559,8.4871,8.4434,8.4684,362400.0
2009-01-26 12:50:00,13.57,13.6,13.51,13.54,401000.0,8.4621,8.4809,8.4247,8.4434,401000.0
2009-01-26 12:55:00,13.54,13.55,13.44,13.46,290700.0,8.4434,8.4497,8.3811,8.3935,290700.0
2009-01-26 13:00:00,13.47,13.51,13.44,13.49,191900.0,8.3998,8.4247,8.3811,8.4123,191900.0
2009-01-26 13:05:00,13.49,13.5,13.3,13.31,361300.0,8.4123,8.4185,8.2938,8.3,361300.0
2009-01-26 13:10:00,13.31,13.33,13.18,13.18,515500.0,8.3,8.3125,8.2189,8.2189,515500.0
2009-01-26 13:15:00,13.17,13.32,13.16,13.31,387000.0,8.2127,8.3062,8.2065,8.3,387000.0
2009-01-26 13:20:00,13.31,13.4,13.29,13.37,540200.0,8.3,8.3561,8.2875,8.3374,540200.0
2009-01-26 13:25:00,13.37,13.39,13.32,13.36,215900.0,8.3374,8.3499,8.3062,8.3312,215900.0
2009-01-26 13:30:00,13.36,13.37,13.25,13.25,251800.0,8.3312,8.3374,8.2626,8.2626,251800.0
2009-01-26 13:35:00,13.26,13.32,13.14,13.16,414000.0,8.2688,8.3062,8.194,8.2065,414000.0
2009-01-26 13:40:00,13.16,13.18,13.13,13.16,233800.0,8.2065,8.2189,8.1878,8.2065,233800.0
2009-01-26 13:45:00,13.17,13.26,13.12,13.12,335900.0,8.2127,8.2688,8.1815,8.1815,335900.0
2009-01-26 13:50:00,13.12,13.14,12.86,12.93,898900.0,8.1815,8.194,8.0194,8.063,898900.0
2009-01-26 13:55:00,12.93,12.97,12.75,12.88,837500.0,8.063,8.088,7.9508,8.0319,837500.0
2009-01-26 14:00:00,12.87,12.87,12.65,12.75,742500.0,8.0256,8.0256,7.8884,7.9508,742500.0
2009-01-26 14:05:00,12.76,12.83,12.68,12.69,532400.0,7.957,8.0007,7.9071,7.9134,532400.0
2009-01-26 14:10:00,12.7,12.73,12.57,12.57,443600.0,7.9196,7.9383,7.8386,7.8386,443600.0
2009-01-26 14:15:00,12.58,12.79,12.56,12.79,559500.0,7.8448,7.9757,7.8323,7.9757,559500.0
2009-01-26 14:20:00,12.79,12.85,12.75,12.81,514700.0,7.9757,8.0132,7.9508,7.9882,514700.0
2009-01-26 14:25:00,12.81,12.92,12.8,12.87,313300.0,7.9882,8.0568,7.982,8.0256,313300.0
2009-01-26 14:30:00,12.87,12.95,12.8,12.94,267500.0,8.0256,8.0755,7.982,8.0693,267500.0
2009-01-26 14:35:00,12.94,13.0,12.86,12.87,533200.0,8.0693,8.1067,8.0194,8.0256,533200.0
2009-01-26 14:40:00,12.88,12.89,12.75,12.77,295500.0,8.0319,8.0381,7.9508,7.9633,295500.0
2009-01-26 14:45:00,12.77,12.81,12.7,12.81,462000.0,7.9633,7.9882,7.9196,7.9882,462000.0
2009-01-26 14:50:00,12.82,12.9,12.8,12.87,411000.0,7.9944,8.0443,7.982,8.0256,411000.0
2009-01-26 14:55:00,12.88,12.97,12.8,12.92,388000.0,8.0319,8.088,7.982,8.0568,388000.0
2009-01-26 15:00:00,12.92,13.03,12.92,12.97,436900.0,8.0568,8.1254,8.0568,8.088,436900.0
2009-01-26 15:05:00,12.98,13.07,12.95,13.07,324900.0,8.0942,8.1503,8.0755,8.1503,324900.0
2009-01-26 15:10:00,13.07,13.15,13.03,13.05,468900.0,8.1503,8.2002,8.1254,8.1379,468900.0
2009-01-26 15:15:00,13.04,13.05,12.95,13.0,385900.0,8.1316,8.1379,8.0755,8.1067,385900.0
2009-01-26 15:20:00,12.99,13.14,12.99,13.11,401600.0,8.1005,8.194,8.1005,8.1753,401600.0
2009-01-26 15:25:00,13.1,13.3,13.1,13.27,633700.0,8.1691,8.2938,8.1691,8.2751,633700.0
2009-01-26 15:30:00,13.27,13.29,13.19,13.21,389800.0,8.2751,8.2875,8.2252,8.2376,389800.0
2009-01-26 15:35:00,13.22,13.28,13.15,13.15,411500.0,8.2439,8.2813,8.2002,8.2002,411500.0
2009-01-26 15:40:00,13.16,13.22,12.9,12.94,800000.0,8.2065,8.2439,8.0443,8.0693,800000.0
2009-01-26 15:45:00,12.95,13.0,12.93,12.95,604500.0,8.0755,8.1067,8.063,8.0755,604500.0
2009-01-26 15:50:00,12.96,13.06,12.95,13.05,1093400.0,8.0818,8.1441,8.0755,8.1379,1093400.0
2009-01-26 15:55:00,13.05,13.11,13.0,13.02,1330300.0,8.1379,8.1753,8.1067,8.1192,1330300.0
2009-01-27 09:30:00,12.83,13.53,12.56,13.52,1278500.0,8.0007,8.4372,7.8323,8.431,1278500.0
2009-01-27 09:35:00,13.52,13.54,13.16,13.27,1094000.0,8.431,8.4434,8.2065,8.2751,1094000.0
2009-01-27 09:40:00,13.25,13.29,13.11,13.13,530600.0,8.2626,8.2875,8.1753,8.1878,530600.0
2009-01-27 09:45:00,13.14,13.33,13.13,13.33,401600.0,8.194,8.3125,8.1878,8.3125,401600.0
2009-01-27 09:50:00,13.34,13.47,13.33,13.41,456500.0,8.3187,8.3998,8.3125,8.3624,456500.0
2009-01-27 09:55:00,13.41,13.47,13.3,13.41,469100.0,8.3624,8.3998,8.2938,8.3624,469100.0
2009-01-27 10:00:00,13.4,13.4,13.21,13.39,515900.0,8.3561,8.3561,8.2376,8.3499,515900.0
2009-01-27 10:05:00,13.39,13.39,13.2,13.23,521200.0,8.3499,8.3499,8.2314,8.2501,521200.0
2009-01-27 10:10:00,13.24,13.3,13.01,13.06,628600.0,8.2564,8.2938,8.1129,8.1441,628600.0
2009-01-27 10:15:00,13.08,13.13,13.02,13.11,395300.0,8.1566,8.1878,8.1192,8.1753,395300.0
2009-01-27 10:20:00,13.1,13.28,13.1,13.25,422100.0,8.1691,8.2813,8.1691,8.2626,422100.0
2009-01-27 10:25:00,13.25,13.26,13.18,13.2,269400.0,8.2626,8.2688,8.2189,8.2314,269400.0
2009-01-27 10:30:00,13.2,13.26,13.15,13.2,340100.0,8.2314,8.2688,8.2002,8.2314,340100.0
2009-01-27 10:35:00,13.2,13.34,13.2,13.27,316900.0,8.2314,8.3187,8.2314,8.2751,316900.0
2009-01-27 10:40:00,13.26,13.27,13.17,13.18,355100.0,8.2688,8.2751,8.2127,8.2189,355100.0
2009-01-27 10:45:00,13.17,13.19,13.08,13.08,312700.0,8.2127,8.2252,8.1566,8.1566,312700.0
2009-01-27 10:50:00,13.08,13.15,13.06,13.15,343000.0,8.1566,8.2002,8.1441,8.2002,343000.0
2009-01-27 10:55:00,13.15,13.21,13.12,13.21,260400.0,8.2002,8.2376,8.1815,8.2376,260400.0
2009-01-27 11:00:00,13.21,13.22,13.19,13.21,250500.0,8.2376,8.2439,8.2252,8.2376,250500.0
2009-01-27 11:05:00,13.22,13.37,13.16,13.36,632300.0,8.2439,8.3374,8.2065,8.3312,632300.0
2009-01-27 11:10:00,13.35,13.41,13.35,13.39,315200.0,8.325,8.3624,8.325,8.3499,315200.0
2009-01-27 11:15:00,13.39,13.44,13.29,13.36,719300.0,8.3499,8.3811,8.2875,8.3312,719300.0
2009-01-27 11:20:00,13.36,13.4,13.3,13.3,321000.0,8.3312,8.3561,8.2938,8.2938,321000.0
2009-01-27 11:25:00,13.3,13.37,13.29,13.36,356700.0,8.2938,8.3374,8.2875,8.3312,356700.0
2009-01-27 11:30:00,13.37,13.41,13.32,13.32,427200.0,8.3374,8.3624,8.3062,8.3062,427200.0
2009-01-27 11:35:00,13.33,13.36,13.3,13.33,161100.0,8.3125,8.3312,8.2938,8.3125,161100.0
2009-01-27 11:40:00,13.33,13.33,13.26,13.26,186800.0,8.3125,8.3125,8.2688,8.2688,186800.0
2009-01-27 11:45:00,13.26,13.4,13.26,13.38,216100.0,8.2688,8.3561,8.2688,8.3437,216100.0
2009-01-27 11:50:00,13.38,13.41,13.3,13.4,277400.0,8.3437,8.3624,8.2938,8.3561,277400.0
2009-01-27 11:55:00,13.4,13.5,13.38,13.42,405700.0,8.3561,8.4185,8.3437,8.3686,405700.0
2009-01-27 12:00:00,13.43,13.44,13.31,13.37,223800.0,8.3748,8.3811,8.3,8.3374,223800.0
2009-01-27 12:05:00,13.38,13.42,13.34,13.36,262200.0,8.3437,8.3686,8.3187,8.3312,262200.0
2009-01-27 12:10:00,13.36,13.41,13.3,13.3,214200.0,8.3312,8.3624,8.2938,8.2938,214200.0
2009-01-27 12:15:00,13.3,13.38,13.2,13.38,601200.0,8.2938,8.3437,8.2314,8.3437,601200.0
2009-01-27 12:20:00,13.37,13.47,13.18,13.43,875800.0,8.3374,8.3998,8.2189,8.3748,875800.0
2009-01-27 12:25:00,13.42,13.46,13.2,13.43,808700.0,8.3686,8.3935,8.2314,8.3748,808700.0
2009-01-27 12:30:00,13.44,13.45,13.36,13.36,273000.0,8.3811,8.3873,8.3312,8.3312,273000.0
2009-01-27 12:35:00,13.36,13.5,13.36,13.48,330700.0,8.3312,8.4185,8.3312,8.406,330700.0
2009-01-27 12:40:00,13.48,13.58,13.48,13.53,477000.0,8.406,8.4684,8.406,8.4372,477000.0
2009-01-27 12:45:00,13.52,13.54,13.46,13.52,193900.0,8.431,8.4434,8.3935,8.431,193900.0
2009-01-27 12:50:00,13.52,13.52,13.45,13.51,187500.0,8.431,8.431,8.3873,8.4247,187500.0
2009-01-27 12:55:00,13.51,13.56,13.5,13.5,138800.0,8.4247,8.4559,8.4185,8.4185,138800.0
2009-01-27 13:00:00,13.5,13.51,13.46,13.46,156400.0,8.4185,8.4247,8.3935,8.3935,156400.0
2009-01-27 13:05:00,13.46,13.47,13.35,13.35,355200.0,8.3935,8.3998,8.325,8.325,355200.0
2009-01-27 13:10:00,13.35,13.38,13.35,13.35,216700.0,8.325,8.3437,8.325,8.325,216700.0
2009-01-27 13:15:00,13.35,13.41,13.35,13.41,232000.0,8.325,8.3624,8.325,8.3624,232000.0
2009-01-27 13:20:00,13.4,13.53,13.4,13.53,135600.0,8.3561,8.4372,8.3561,8.4372,135600.0
2009-01-27 13:25:00,13.53,13.57,13.45,13.46,239700.0,8.4372,8.4621,8.3873,8.3935,239700.0
2009-01-27 13:30:00,13.46,13.52,13.45,13.51,164500.0,8.3935,8.431,8.3873,8.4247,164500.0
2009-01-27 13:35:00,13.51,13.53,13.47,13.52,184500.0,8.4247,8.4372,8.3998,8.431,184500.0
2009-01-27 13:40:00,13.52,13.6,13.5,13.55,221000.0,8.431,8.4809,8.4185,8.4497,221000.0
2009-01-27 13:45:00,13.56,13.59,13.53,13.59,311600.0,8.4559,8.4746,8.4372,8.4746,311600.0
2009-01-27 13:50:00,13.59,13.64,13.59,13.64,369500.0,8.4746,8.5058,8.4746,8.5058,369500.0
2009-01-27 13:55:00,13.64,13.67,13.51,13.53,326800.0,8.5058,8.5245,8.4247,8.4372,326800.0
2009-01-27 14:00:00,13.53,13.56,13.47,13.53,164800.0,8.4372,8.4559,8.3998,8.4372,164800.0
2009-01-27 14:05:00,13.52,13.55,13.45,13.5,220600.0,8.431,8.4497,8.3873,8.4185,220600.0
2009-01-27 14:10:00,13.5,13.5,13.37,13.41,436400.0,8.4185,8.4185,8.3374,8.3624,436400.0
2009-01-27 14:15:00,13.41,13.54,13.41,13.52,311400.0,8.3624,8.4434,8.3624,8.431,311400.0
2009-01-27 14:20:00,13.52,13.54,13.49,13.52,168100.0,8.431,8.4434,8.4123,8.431,168100.0
2009-01-27 14:25:00,13.51,13.55,13.47,13.48,273000.0,8.4247,8.4497,8.3998,8.406,273000.0
2009-01-27 14:30:00,13.47,13.5,13.42,13.48,195800.0,8.3998,8.4185,8.3686,8.406,195800.0
2009-01-27 14:35:00,13.49,13.57,13.48,13.51,297500.0,8.4123,8.4621,8.406,8.4247,297500.0
2009-01-27 14:40:00,13.51,13.59,13.51,13.58,191000.0,8.4247,8.4746,8.4247,8.4684,191000.0
2009-01-27 14:45:00,13.57,13.6,13.54,13.6,156600.0,8.4621,8.4809,8.4434,8.4809,156600.0
2009-01-27 14:50:00,13.6,13.66,13.6,13.65,328400.0,8.4809,8.5183,8.4809,8.512,328400.0
2009-01-27 14:55:00,13.65,13.71,13.64,13.66,392000.0,8.512,8.5494,8.5058,8.5183,392000.0
2009-01-27 15:00:00,13.67,13.72,13.54,13.58,494000.0,8.5245,8.5557,8.4434,8.4684,494000.0
2009-01-27 15:05:00,13.59,13.68,13.55,13.68,280800.0,8.4746,8.5307,8.4497,8.5307,280800.0
2009-01-27 15:10:00,13.68,13.7,13.65,13.68,428900.0,8.5307,8.5432,8.512,8.5307,428900.0
2009-01-27 15:15:00,13.67,13.71,13.64,13.64,257900.0,8.5245,8.5494,8.5058,8.5058,257900.0
2009-01-27 15:20:00,13.64,13.7,13.63,13.68,323800.0,8.5058,8.5432,8.4996,8.5307,323800.0
2009-01-27 15:25:00,13.68,13.76,13.65,13.72,431500.0,8.5307,8.5806,8.512,8.5557,431500.0
2009-01-27 15:30:00,13.72,13.72,13.61,13.65,460300.0,8.5557,8.5557,8.4871,8.512,460300.0
2009-01-27 15:35:00,13.65,13.65,13.6,13.64,312200.0,8.512,8.512,8.4809,8.5058,312200.0
2009-01-27 15:40:00,13.63,13.66,13.59,13.65,332400.0,8.4996,8.5183,8.4746,8.512,332400.0
2009-01-27 15:45:00,13.65,13.66,13.58,13.6,444500.0,8.512,8.5183,8.4684,8.4809,444500.0
2009-01-27 15:50:00,13.6,13.68,13.57,13.68,529300.0,8.4809,8.5307,8.4621,8.5307,529300.0
2009-01-27 15:55:00,13.68,13.76,13.67,13.71,930300.0,8.5307,8.5806,8.5245,8.5494,930300.0
2009-01-28 09:30:00,15.03,15.32,14.7,14.72,1449000.0,9.3726,9.5534,9.1668,9.1793,1449000.0
2009-01-28 09:35:00,14.71,14.85,14.36,14.4,1497700.0,9.173,9.2603,8.9548,8.9797,1497700.0
2009-01-28 09:40:00,14.4,14.53,14.3,14.41,898500.0,8.9797,9.0608,8.9174,8.986,898500.0
2009-01-28 09:45:00,14.42,14.52,14.31,14.37,836700.0,8.9922,9.0546,8.9236,8.961,836700.0
2009-01-28 09:50:00,14.37,14.46,14.25,14.31,897200.0,8.961,9.0171,8.8862,8.9236,897200.0
2009-01-28 09:55:00,14.31,14.45,14.18,14.44,810700.0,8.9236,9.0109,8.8425,9.0047,810700.0
2009-01-28 10:00:00,14.44,14.6,14.35,14.44,1176200.0,9.0047,9.1044,8.9485,9.0047,1176200.0
2009-01-28 10:05:00,14.44,14.55,14.36,14.52,662900.0,9.0047,9.0733,8.9548,9.0546,662900.0
2009-01-28 10:10:00,14.51,14.62,14.45,14.62,741100.0,9.0483,9.1169,9.0109,9.1169,741100.0
2009-01-28 10:15:00,14.61,14.78,14.59,14.74,1168500.0,9.1107,9.2167,9.0982,9.1917,1168500.0
2009-01-28 10:20:00,14.74,14.76,14.65,14.68,944100.0,9.1917,9.2042,9.1356,9.1543,944100.0
2009-01-28 10:25:00,14.67,14.71,14.6,14.69,588200.0,9.1481,9.173,9.1044,9.1606,588200.0
2009-01-28 10:30:00,14.69,14.77,14.68,14.74,929600.0,9.1606,9.2105,9.1543,9.1917,929600.0
2009-01-28 10:35:00,14.74,14.81,14.67,14.71,999400.0,9.1917,9.2354,9.1481,9.173,999400.0
2009-01-28 10:40:00,14.72,14.88,14.71,14.8,602900.0,9.1793,9.279,9.173,9.2292,602900.0
2009-01-28 10:45:00,14.8,14.87,14.75,14.82,953900.0,9.2292,9.2728,9.198,9.2416,953900.0
2009-01-28 10:50:00,14.81,14.87,14.68,14.7,622000.0,9.2354,9.2728,9.1543,9.1668,622000.0
2009-01-28 10:55:00,14.7,14.75,14.68,14.7,296600.0,9.1668,9.198,9.1543,9.1668,296600.0
2009-01-28 11:00:00,14.69,14.71,14.67,14.69,383700.0,9.1606,9.173,9.1481,9.1606,383700.0
2009-01-28 11:05:00,14.7,14.74,14.66,14.73,462100.0,9.1668,9.1917,9.1419,9.1855,462100.0
2009-01-28 11:10:00,14.73,14.73,14.65,14.7,435100.0,9.1855,9.1855,9.1356,9.1668,435100.0
2009-01-28 11:15:00,14.69,14.72,14.67,14.71,455900.0,9.1606,9.1793,9.1481,9.173,455900.0
2009-01-28 11:20:00,14.71,14.76,14.7,14.75,497000.0,9.173,9.2042,9.1668,9.198,497000.0
2009-01-28 11:25:00,14.75,14.86,14.74,14.81,799500.0,9.198,9.2666,9.1917,9.2354,799500.0
2009-01-28 11:30:00,14.81,14.83,14.79,14.81,477600.0,9.2354,9.2479,9.2229,9.2354,477600.0
2009-01-28 11:35:00,14.81,14.86,14.65,14.65,589400.0,9.2354,9.2666,9.1356,9.1356,589400.0
2009-01-28 11:40:00,14.66,14.73,14.66,14.68,377800.0,9.1419,9.1855,9.1419,9.1543,377800.0
2009-01-28 11:45:00,14.67,14.69,14.64,14.68,376800.0,9.1481,9.1606,9.1294,9.1543,376800.0
2009-01-28 11:50:00,14.68,14.69,14.65,14.67,302000.0,9.1543,9.1606,9.1356,9.1481,302000.0
2009-01-28 11:55:00,14.67,14.67,14.62,14.67,445200.0,9.1481,9.1481,9.1169,9.1481,445200.0
2009-01-28 12:00:00,14.66,14.7,14.62,14.65,366000.0,9.1419,9.1668,9.1169,9.1356,366000.0
2009-01-28 12:05:00,14.65,14.68,14.62,14.65,220300.0,9.1356,9.1543,9.1169,9.1356,220300.0
2009-01-28 12:10:00,14.66,14.7,14.65,14.69,268300.0,9.1419,9.1668,9.1356,9.1606,268300.0
2009-01-28 12:15:00,14.69,14.71,14.67,14.68,173800.0,9.1606,9.173,9.1481,9.1543,173800.0
2009-01-28 12:20:00,14.67,14.68,14.64,14.65,228100.0,9.1481,9.1543,9.1294,9.1356,228100.0
2009-01-28 12:25:00,14.66,14.68,14.65,14.68,208600.0,9.1419,9.1543,9.1356,9.1543,208600.0
2009-01-28 12:30:00,14.67,14.72,14.65,14.66,444800.0,9.1481,9.1793,9.1356,9.1419,444800.0
2009-01-28 12:35:00,14.67,14.69,14.58,14.58,362500.0,9.1481,9.1606,9.092,9.092,362500.0
2009-01-28 12:40:00,14.57,14.84,14.54,14.65,466100.0,9.0857,9.2541,9.067,9.1356,466100.0
2009-01-28 12:45:00,14.65,14.77,14.56,14.67,798500.0,9.1356,9.2105,9.0795,9.1481,798500.0
2009-01-28 12:50:00,14.67,14.74,14.64,14.66,319700.0,9.1481,9.1917,9.1294,9.1419,319700.0
2009-01-28 12:55:00,14.66,14.74,14.65,14.67,305200.0,9.1419,9.1917,9.1356,9.1481,305200.0
2009-01-28 13:00:00,14.66,14.73,14.63,14.68,500200.0,9.1419,9.1855,9.1232,9.1543,500200.0
2009-01-28 13:05:00,14.68,14.92,14.64,14.89,942200.0,9.1543,9.304,9.1294,9.2853,942200.0
2009-01-28 13:10:00,14.89,14.92,14.77,14.82,570800.0,9.2853,9.304,9.2105,9.2416,570800.0
2009-01-28 13:15:00,14.82,14.85,14.71,14.77,307400.0,9.2416,9.2603,9.173,9.2105,307400.0
2009-01-28 13:20:00,14.76,14.85,14.74,14.85,223500.0,9.2042,9.2603,9.1917,9.2603,223500.0
2009-01-28 13:25:00,14.84,15.0,14.8,14.97,610800.0,9.2541,9.3539,9.2292,9.3352,610800.0
2009-01-28 13:30:00,14.97,15.07,14.93,15.03,599800.0,9.3352,9.3975,9.3102,9.3726,599800.0
2009-01-28 13:35:00,15.03,15.07,14.96,15.07,551600.0,9.3726,9.3975,9.3289,9.3975,551600.0
2009-01-28 13:40:00,15.06,15.35,15.04,15.31,1156800.0,9.3913,9.5721,9.3788,9.5472,1156800.0
2009-01-28 13:45:00,15.31,15.49,15.29,15.48,881600.0,9.5472,9.6594,9.5347,9.6532,881600.0
2009-01-28 13:50:00,15.48,15.5,15.33,15.36,705200.0,9.6532,9.6657,9.5597,9.5784,705200.0
2009-01-28 13:55:00,15.36,15.4,15.3,15.32,431300.0,9.5784,9.6033,9.541,9.5534,431300.0
2009-01-28 14:00:00,15.33,15.39,15.32,15.36,359800.0,9.5597,9.5971,9.5534,9.5784,359800.0
2009-01-28 14:05:00,15.36,15.37,15.18,15.18,532900.0,9.5784,9.5846,9.4661,9.4661,532900.0
2009-01-28 14:10:00,15.18,15.33,15.17,15.28,306500.0,9.4661,9.5597,9.4599,9.5285,306500.0
2009-01-28 14:15:00,15.28,15.45,15.12,15.38,828200.0,9.5285,9.6345,9.4287,9.5908,828200.0
2009-01-28 14:20:00,15.37,15.4,15.14,15.22,1049600.0,9.5846,9.6033,9.4412,9.4911,1049600.0
2009-01-28 14:25:00,15.23,15.23,15.08,15.17,692800.0,9.4973,9.4973,9.4038,9.4599,692800.0
2009-01-28 14:30:00,15.17,15.22,15.02,15.12,787900.0,9.4599,9.4911,9.3664,9.4287,787900.0
2009-01-28 14:35:00,15.13,15.13,14.98,15.09,593600.0,9.4349,9.4349,9.3414,9.41,593600.0
2009-01-28 14:40:00,15.09,15.18,15.05,15.13,715900.0,9.41,9.4661,9.3851,9.4349,715900.0
2009-01-28 14:45:00,15.15,15.3,15.11,15.28,545400.0,9.4474,9.541,9.4225,9.5285,545400.0
2009-01-28 14:50:00,15.29,15.29,15.15,15.19,485200.0,9.5347,9.5347,9.4474,9.4724,485200.0
2009-01-28 14:55:00,15.2,15.35,15.19,15.35,538400.0,9.4786,9.5721,9.4724,9.5721,538400.0
2009-01-28 15:00:00,15.35,15.41,15.33,15.34,577200.0,9.5721,9.6096,9.5597,9.5659,577200.0
2009-01-28 15:05:00,15.33,15.36,15.06,15.17,741800.0,9.5597,9.5784,9.3913,9.4599,741800.0
2009-01-28 15:10:00,15.17,15.21,15.0,15.0,650200.0,9.4599,9.4848,9.3539,9.3539,650200.0
2009-01-28 15:15:00,15.01,15.17,15.0,15.11,417900.0,9.3601,9.4599,9.3539,9.4225,417900.0
2009-01-28 15:20:00,15.1,15.14,14.96,15.03,550000.0,9.4162,9.4412,9.3289,9.3726,550000.0
2009-01-28 15:25:00,15.04,15.05,14.9,14.99,483300.0,9.3788,9.3851,9.2915,9.3476,483300.0
2009-01-28 15:30:00,14.99,15.03,14.94,15.03,611800.0,9.3476,9.3726,9.3165,9.3726,611800.0
2009-01-28 15:35:00,15.03,15.17,15.01,15.14,752900.0,9.3726,9.4599,9.3601,9.4412,752900.0
2009-01-28 15:40:00,15.14,15.21,15.11,15.21,886400.0,9.4412,9.4848,9.4225,9.4848,886400.0
2009-01-28 15:45:00,15.2,15.23,15.14,15.2,890200.0,9.4786,9.4973,9.4412,9.4786,890200.0
2009-01-28 15:50:00,15.21,15.27,15.19,15.25,1180000.0,9.4848,9.5222,9.4724,9.5098,1180000.0
2009-01-28 15:55:00,15.24,15.34,15.24,15.27,2431300.0,9.5035,9.5659,9.5035,9.5222,2431300.0
2009-01-29 09:30:00,14.73,14.84,14.63,14.76,568800.0,9.1855,9.2541,9.1232,9.2042,568800.0
2009-01-29 09:35:00,14.76,14.98,14.71,14.79,505500.0,9.2042,9.3414,9.173,9.2229,505500.0
2009-01-29 09:40:00,14.79,14.84,14.71,14.81,352100.0,9.2229,9.2541,9.173,9.2354,352100.0
2009-01-29 09:45:00,14.82,14.82,14.64,14.65,348900.0,9.2416,9.2416,9.1294,9.1356,348900.0
2009-01-29 09:50:00,14.65,14.67,14.41,14.51,368300.0,9.1356,9.1481,8.986,9.0483,368300.0
2009-01-29 09:55:00,14.51,14.51,14.27,14.4,417300.0,9.0483,9.0483,8.8987,8.9797,417300.0
2009-01-29 10:00:00,14.4,14.41,14.28,14.4,475400.0,8.9797,8.986,8.9049,8.9797,475400.0
2009-01-29 10:05:00,14.4,14.66,14.4,14.5,586500.0,8.9797,9.1419,8.9797,9.0421,586500.0
2009-01-29 10:10:00,14.5,14.6,14.47,14.55,310000.0,9.0421,9.1044,9.0234,9.0733,310000.0
2009-01-29 10:15:00,14.55,14.69,14.54,14.56,349000.0,9.0733,9.1606,9.067,9.0795,349000.0
2009-01-29 10:20:00,14.56,14.67,14.5,14.66,310400.0,9.0795,9.1481,9.0421,9.1419,310400.0
2009-01-29 10:25:00,14.66,14.77,14.63,14.76,303400.0,9.1419,9.2105,9.1232,9.2042,303400.0
2009-01-29 10:30:00,14.76,14.82,14.69,14.79,501000.0,9.2042,9.2416,9.1606,9.2229,501000.0
2009-01-29 10:35:00,14.79,14.86,14.77,14.84,414300.0,9.2229,9.2666,9.2105,9.2541,414300.0
2009-01-29 10:40:00,14.84,15.07,14.83,15.05,835300.0,9.2541,9.3975,9.2479,9.3851,835300.0
2009-01-29 10:45:00,15.05,15.19,15.01,15.08,669400.0,9.3851,9.4724,9.3601,9.4038,669400.0
2009-01-29 10:50:00,15.08,15.17,14.98,15.15,509000.0,9.4038,9.4599,9.3414,9.4474,509000.0
2009-01-29 10:55:00,15.15,15.35,15.15,15.3,872500.0,9.4474,9.5721,9.4474,9.541,872500.0
2009-01-29 11:00:00,15.3,15.41,15.26,15.27,1057400.0,9.541,9.6096,9.516,9.5222,1057400.0
2009-01-29 11:05:00,15.27,15.29,15.19,15.26,347800.0,9.5222,9.5347,9.4724,9.516,347800.0
2009-01-29 11:10:00,15.26,15.33,15.24,15.27,672500.0,9.516,9.5597,9.5035,9.5222,672500.0
2009-01-29 11:15:00,15.27,15.32,15.26,15.27,326700.0,9.5222,9.5534,9.516,9.5222,326700.0
2009-01-29 11:20:00,15.27,15.37,15.26,15.3,472100.0,9.5222,9.5846,9.516,9.541,472100.0
2009-01-29 11:25:00,15.3,15.31,15.29,15.3,537800.0,9.541,9.5472,9.5347,9.541,537800.0
2009-01-29 11:30:00,15.3,15.32,15.25,15.32,463200.0,9.541,9.5534,9.5098,9.5534,463200.0
2009-01-29 11:35:00,15.33,15.45,15.32,15.39,575200.0,9.5597,9.6345,9.5534,9.5971,575200.0
2009-01-29 11:40:00,15.39,15.48,15.39,15.42,339500.0,9.5971,9.6532,9.5971,9.6158,339500.0
2009-01-29 11:45:00,15.42,15.45,15.37,15.44,414200.0,9.6158,9.6345,9.5846,9.6283,414200.0
2009-01-29 11:50:00,15.44,15.51,15.4,15.43,584400.0,9.6283,9.6719,9.6033,9.622,584400.0
2009-01-29 11:55:00,15.43,15.47,15.36,15.46,560800.0,9.622,9.647,9.5784,9.6407,560800.0
2009-01-29 12:00:00,15.45,15.47,15.34,15.36,563800.0,9.6345,9.647,9.5659,9.5784,563800.0
2009-01-29 12:05:00,15.36,15.38,15.3,15.32,496100.0,9.5784,9.5908,9.541,9.5534,496100.0
2009-01-29 12:10:00,15.32,15.39,15.32,15.35,284100.0,9.5534,9.5971,9.5534,9.5721,284100.0
2009-01-29 12:15:00,15.35,15.36,15.3,15.3,276900.0,9.5721,9.5784,9.541,9.541,276900.0
2009-01-29 12:20:00,15.31,15.36,15.3,15.33,212500.0,9.5472,9.5784,9.541,9.5597,212500.0
2009-01-29 12:25:00,15.32,15.37,15.31,15.37,147800.0,9.5534,9.5846,9.5472,9.5846,147800.0
2009-01-29 12:30:00,15.36,15.37,15.34,15.35,109000.0,9.5784,9.5846,9.5659,9.5721,109000.0
2009-01-29 12:35:00,15.34,15.35,15.33,15.34,273400.0,9.5659,9.5721,9.5597,9.5659,273400.0
2009-01-29 12:40:00,15.33,15.34,15.29,15.32,289300.0,9.5597,9.5659,9.5347,9.5534,289300.0
2009-01-29 12:45:00,15.33,15.33,15.3,15.3,526000.0,9.5597,9.5597,9.541,9.541,526000.0
2009-01-29 12:50:00,15.3,15.32,15.29,15.3,435500.0,9.541,9.5534,9.5347,9.541,435500.0
2009-01-29 12:55:00,15.3,15.32,15.25,15.26,817000.0,9.541,9.5534,9.5098,9.516,817000.0
2009-01-29 13:00:00,15.26,15.26,15.24,15.25,566000.0,9.516,9.516,9.5035,9.5098,566000.0
2009-01-29 13:05:00,15.25,15.29,15.24,15.27,148700.0,9.5098,9.5347,9.5035,9.5222,148700.0
2009-01-29 13:10:00,15.27,15.35,15.26,15.33,243200.0,9.5222,9.5721,9.516,9.5597,243200.0
2009-01-29 13:15:00,15.32,15.33,15.27,15.3,505000.0,9.5534,9.5597,9.5222,9.541,505000.0
2009-01-29 13:20:00,15.3,15.31,15.27,15.29,605800.0,9.541,9.5472,9.5222,9.5347,605800.0
2009-01-29 13:25:00,15.3,15.36,15.29,15.34,113800.0,9.541,9.5784,9.5347,9.5659,113800.0
2009-01-29 13:30:00,15.33,15.37,15.33,15.34,164900.0,9.5597,9.5846,9.5597,9.5659,164900.0
2009-01-29 13:35:00,15.33,15.34,15.3,15.3,251600.0,9.5597,9.5659,9.541,9.541,251600.0
2009-01-29 13:40:00,15.3,15.35,15.3,15.35,359400.0,9.541,9.5721,9.541,9.5721,359400.0
2009-01-29 13:45:00,15.35,15.36,15.3,15.3,234600.0,9.5721,9.5784,9.541,9.541,234600.0
2009-01-29 13:50:00,15.3,15.31,15.28,15.28,582500.0,9.541,9.5472,9.5285,9.5285,582500.0
2009-01-29 13:55:00,15.28,15.34,15.28,15.34,145000.0,9.5285,9.5659,9.5285,9.5659,145000.0
2009-01-29 14:00:00,15.34,15.36,15.32,15.33,144500.0,9.5659,9.5784,9.5534,9.5597,144500.0
2009-01-29 14:05:00,15.33,15.43,15.33,15.38,332200.0,9.5597,9.622,9.5597,9.5908,332200.0
2009-01-29 14:10:00,15.37,15.38,15.32,15.35,437200.0,9.5846,9.5908,9.5534,9.5721,437200.0
2009-01-29 14:15:00,15.35,15.36,15.33,15.33,477000.0,9.5721,9.5784,9.5597,9.5597,477000.0
2009-01-29 14:20:00,15.33,15.33,15.3,15.31,155200.0,9.5597,9.5597,9.541,9.5472,155200.0
2009-01-29 14:25:00,15.31,15.36,15.31,15.35,124700.0,9.5472,9.5784,9.5472,9.5721,124700.0
2009-01-29 14:30:00,15.35,15.38,15.31,15.37,177400.0,9.5721,9.5908,9.5472,9.5846,177400.0
2009-01-29 14:35:00,15.36,15.37,15.33,15.34,152900.0,9.5784,9.5846,9.5597,9.5659,152900.0
2009-01-29 14:40:00,15.34,15.39,15.33,15.33,450200.0,9.5659,9.5971,9.5597,9.5597,450200.0
2009-01-29 14:45:00,15.34,15.34,15.3,15.32,360700.0,9.5659,9.5659,9.541,9.5534,360700.0
2009-01-29 14:50:00,15.31,15.37,15.31,15.37,400500.0,9.5472,9.5846,9.5472,9.5846,400500.0
2009-01-29 14:55:00,15.37,15.39,15.3,15.3,286300.0,9.5846,9.5971,9.541,9.541,286300.0
2009-01-29 15:00:00,15.31,15.38,15.3,15.32,208100.0,9.5472,9.5908,9.541,9.5534,208100.0
2009-01-29 15:05:00,15.33,15.35,15.24,15.25,276200.0,9.5597,9.5721,9.5035,9.5098,276200.0
2009-01-29 15:10:00,15.25,15.27,15.18,15.25,403600.0,9.5098,9.5222,9.4661,9.5098,403600.0
2009-01-29 15:15:00,15.24,15.3,15.22,15.24,231000.0,9.5035,9.541,9.4911,9.5035,231000.0
2009-01-29 15:20:00,15.24,15.25,15.12,15.15,472200.0,9.5035,9.5098,9.4287,9.4474,472200.0
2009-01-29 15:25:00,15.15,15.15,15.04,15.13,545000.0,9.4474,9.4474,9.3788,9.4349,545000.0
2009-01-29 15:30:00,15.12,15.12,14.88,14.93,1038800.0,9.4287,9.4287,9.279,9.3102,1038800.0
2009-01-29 15:35:00,14.92,15.0,14.82,14.82,784500.0,9.304,9.3539,9.2416,9.2416,784500.0
2009-01-29 15:40:00,14.82,14.9,14.79,14.84,689200.0,9.2416,9.2915,9.2229,9.2541,689200.0
2009-01-29 15:45:00,14.85,14.86,14.78,14.78,541500.0,9.2603,9.2666,9.2167,9.2167,541500.0
2009-01-29 15:50:00,14.79,14.82,14.68,14.71,840500.0,9.2229,9.2416,9.1543,9.173,840500.0
2009-01-29 15:55:00,14.7,14.74,14.69,14.72,1683800.0,9.1668,9.1917,9.1606,9.1793,1683800.0
2009-01-30 09:30:00,15.0,15.15,14.76,15.02,370100.0,9.3539,9.4474,9.2042,9.3664,370100.0
2009-01-30 09:35:00,15.01,15.34,15.0,15.13,416200.0,9.3601,9.5659,9.3539,9.4349,416200.0
2009-01-30 09:40:00,15.15,15.25,15.1,15.15,213900.0,9.4474,9.5098,9.4162,9.4474,213900.0
2009-01-30 09:45:00,15.16,15.27,15.11,15.13,445500.0,9.4537,9.5222,9.4225,9.4349,445500.0
2009-01-30 09:50:00,15.13,15.2,15.07,15.09,234600.0,9.4349,9.4786,9.3975,9.41,234600.0
2009-01-30 09:55:00,15.08,15.19,14.94,15.0,482500.0,9.4038,9.4724,9.3165,9.3539,482500.0
2009-01-30 10:00:00,15.0,15.05,14.96,15.0,365200.0,9.3539,9.3851,9.3289,9.3539,365200.0
2009-01-30 10:05:00,15.0,15.07,14.98,15.04,359100.0,9.3539,9.3975,9.3414,9.3788,359100.0
2009-01-30 10:10:00,15.05,15.05,14.9,14.93,244800.0,9.3851,9.3851,9.2915,9.3102,244800.0
2009-01-30 10:15:00,14.93,15.02,14.89,14.91,203300.0,9.3102,9.3664,9.2853,9.2978,203300.0
2009-01-30 10:20:00,14.91,15.04,14.88,15.02,167500.0,9.2978,9.3788,9.279,9.3664,167500.0
2009-01-30 10:25:00,15.02,15.02,14.85,14.86,240500.0,9.3664,9.3664,9.2603,9.2666,240500.0
2009-01-30 10:30:00,14.86,14.91,14.75,14.79,330600.0,9.2666,9.2978,9.198,9.2229,330600.0
2009-01-30 10:35:00,14.8,14.91,14.79,14.9,478000.0,9.2292,9.2978,9.2229,9.2915,478000.0
2009-01-30 10:40:00,14.89,14.99,14.86,14.97,424000.0,9.2853,9.3476,9.2666,9.3352,424000.0
2009-01-30 10:45:00,14.97,15.0,14.89,14.91,270900.0,9.3352,9.3539,9.2853,9.2978,270900.0
2009-01-30 10:50:00,14.91,14.99,14.82,14.99,255800.0,9.2978,9.3476,9.2416,9.3476,255800.0
2009-01-30 10:55:00,14.99,15.02,14.9,15.0,305200.0,9.3476,9.3664,9.2915,9.3539,305200.0
2009-01-30 11:00:00,15.0,15.12,15.0,15.09,167100.0,9.3539,9.4287,9.3539,9.41,167100.0
2009-01-30 11:05:00,15.1,15.12,15.0,15.03,142700.0,9.4162,9.4287,9.3539,9.3726,142700.0
2009-01-30 11:10:00,15.03,15.04,14.97,15.01,108700.0,9.3726,9.3788,9.3352,9.3601,108700.0
2009-01-30 11:15:00,15.01,15.01,14.97,14.97,305600.0,9.3601,9.3601,9.3352,9.3352,305600.0
2009-01-30 11:20:00,14.97,14.98,14.86,14.95,254900.0,9.3352,9.3414,9.2666,9.3227,254900.0
2009-01-30 11:25:00,14.94,14.96,14.82,14.88,355700.0,9.3165,9.3289,9.2416,9.279,355700.0
2009-01-30 11:30:00,14.87,14.99,14.86,14.96,217200.0,9.2728,9.3476,9.2666,9.3289,217200.0
2009-01-30 11:35:00,14.96,14.97,14.88,14.91,183000.0,9.3289,9.3352,9.279,9.2978,183000.0
2009-01-30 11:40:00,14.91,15.02,14.9,14.99,181900.0,9.2978,9.3664,9.2915,9.3476,181900.0
2009-01-30 11:45:00,15.0,15.14,14.99,15.13,257700.0,9.3539,9.4412,9.3476,9.4349,257700.0
2009-01-30 11:50:00,15.13,15.14,14.99,15.01,207400.0,9.4349,9.4412,9.3476,9.3601,207400.0
2009-01-30 11:55:00,15.02,15.13,15.02,15.11,193200.0,9.3664,9.4349,9.3664,9.4225,193200.0
2009-01-30 12:00:00,15.12,15.17,15.05,15.06,444400.0,9.4287,9.4599,9.3851,9.3913,444400.0
2009-01-30 12:05:00,15.05,15.14,15.02,15.13,204600.0,9.3851,9.4412,9.3664,9.4349,204600.0
2009-01-30 12:10:00,15.14,15.24,15.12,15.21,564700.0,9.4412,9.5035,9.4287,9.4848,564700.0
2009-01-30 12:15:00,15.22,15.29,15.18,15.26,409500.0,9.4911,9.5347,9.4661,9.516,409500.0
2009-01-30 12:20:00,15.25,15.28,15.21,15.25,319000.0,9.5098,9.5285,9.4848,9.5098,319000.0
2009-01-30 12:25:00,15.25,15.33,15.25,15.27,226100.0,9.5098,9.5597,9.5098,9.5222,226100.0
2009-01-30 12:30:00,15.27,15.28,15.12,15.14,277200.0,9.5222,9.5285,9.4287,9.4412,277200.0
2009-01-30 12:35:00,15.15,15.18,15.09,15.09,196700.0,9.4474,9.4661,9.41,9.41,196700.0
2009-01-30 12:40:00,15.09,15.12,15.05,15.12,83000.0,9.41,9.4287,9.3851,9.4287,83000.0
2009-01-30 12:45:00,15.11,15.19,15.11,15.18,73600.0,9.4225,9.4724,9.4225,9.4661,73600.0
2009-01-30 12:50:00,15.17,15.18,15.09,15.1,126700.0,9.4599,9.4661,9.41,9.4162,126700.0
2009-01-30 12:55:00,15.1,15.19,15.09,15.18,114300.0,9.4162,9.4724,9.41,9.4661,114300.0
2009-01-30 13:00:00,15.19,15.23,15.12,15.21,242200.0,9.4724,9.4973,9.4287,9.4848,242200.0
2009-01-30 13:05:00,15.2,15.29,15.2,15.28,282100.0,9.4786,9.5347,9.4786,9.5285,282100.0
2009-01-30 13:10:00,15.28,15.3,15.19,15.22,180300.0,9.5285,9.541,9.4724,9.4911,180300.0
2009-01-30 13:15:00,15.21,15.22,15.14,15.2,143700.0,9.4848,9.4911,9.4412,9.4786,143700.0
2009-01-30 13:20:00,15.2,15.21,15.12,15.12,104300.0,9.4786,9.4848,9.4287,9.4287,104300.0
2009-01-30 13:25:00,15.11,15.11,14.88,15.01,498000.0,9.4225,9.4225,9.279,9.3601,498000.0
2009-01-30 13:30:00,15.0,15.01,14.75,14.82,746900.0,9.3539,9.3601,9.198,9.2416,746900.0
2009-01-30 13:35:00,14.82,14.84,14.57,14.57,612400.0,9.2416,9.2541,9.0857,9.0857,612400.0
2009-01-30 13:40:00,14.57,14.76,14.54,14.75,763200.0,9.0857,9.2042,9.067,9.198,763200.0
2009-01-30 13:45:00,14.75,14.76,14.65,14.66,541700.0,9.198,9.2042,9.1356,9.1419,541700.0
2009-01-30 13:50:00,14.66,14.81,14.65,14.78,321300.0,9.1419,9.2354,9.1356,9.2167,321300.0
2009-01-30 13:55:00,14.79,15.04,14.72,15.02,622400.0,9.2229,9.3788,9.1793,9.3664,622400.0
2009-01-30 14:00:00,15.01,15.05,14.99,15.0,445900.0,9.3601,9.3851,9.3476,9.3539,445900.0
2009-01-30 14:05:00,15.0,15.04,14.94,14.95,460300.0,9.3539,9.3788,9.3165,9.3227,460300.0
2009-01-30 14:10:00,14.95,15.04,14.86,15.01,261100.0,9.3227,9.3788,9.2666,9.3601,261100.0
2009-01-30 14:15:00,15.01,15.1,14.99,15.06,417000.0,9.3601,9.4162,9.3476,9.3913,417000.0
2009-01-30 14:20:00,15.06,15.11,14.94,14.94,296700.0,9.3913,9.4225,9.3165,9.3165,296700.0
2009-01-30 14:25:00,14.94,15.17,14.92,15.06,413600.0,9.3165,9.4599,9.304,9.3913,413600.0
2009-01-30 14:30:00,15.06,15.21,15.05,15.11,495100.0,9.3913,9.4848,9.3851,9.4225,495100.0
2009-01-30 14:35:00,15.11,15.16,15.07,15.08,267100.0,9.4225,9.4537,9.3975,9.4038,267100.0
2009-01-30 14:40:00,15.08,15.08,14.98,15.0,257500.0,9.4038,9.4038,9.3414,9.3539,257500.0
2009-01-30 14:45:00,14.99,15.01,14.94,15.0,385900.0,9.3476,9.3601,9.3165,9.3539,385900.0
2009-01-30 14:50:00,14.99,15.03,14.9,14.93,397500.0,9.3476,9.3726,9.2915,9.3102,397500.0
2009-01-30 14:55:00,14.93,15.0,14.92,14.99,378100.0,9.3102,9.3539,9.304,9.3476,378100.0
2009-01-30 15:00:00,14.99,15.1,14.93,14.96,353500.0,9.3476,9.4162,9.3102,9.3289,353500.0
2009-01-30 15:05:00,14.95,15.01,14.91,14.93,280600.0,9.3227,9.3601,9.2978,9.3102,280600.0
2009-01-30 15:10:00,14.93,15.05,14.91,15.04,232400.0,9.3102,9.3851,9.2978,9.3788,232400.0
2009-01-30 15:15:00,15.03,15.04,14.9,14.94,383800.0,9.3726,9.3788,9.2915,9.3165,383800.0
2009-01-30 15:20:00,14.93,14.94,14.79,14.79,431200.0,9.3102,9.3165,9.2229,9.2229,431200.0
2009-01-30 15:25:00,14.8,14.94,14.79,14.8,418000.0,9.2292,9.3165,9.2229,9.2292,418000.0
2009-01-30 15:30:00,14.79,14.82,14.64,14.72,556800.0,9.2229,9.2416,9.1294,9.1793,556800.0
2009-01-30 15:35:00,14.71,14.78,14.64,14.76,804100.0,9.173,9.2167,9.1294,9.2042,804100.0
2009-01-30 15:40:00,14.76,14.88,14.72,14.84,944500.0,9.2042,9.279,9.1793,9.2541,944500.0
2009-01-30 15:45:00,14.84,14.95,14.78,14.87,915700.0,9.2541,9.3227,9.2167,9.2728,915700.0
2009-01-30 15:50:00,14.87,14.91,14.8,14.85,1065200.0,9.2728,9.2978,9.2292,9.2603,1065200.0
2009-01-30 15:55:00,14.84,14.85,14.77,14.85,1056500.0,9.2541,9.2603,9.2105,9.2603,1056500.0
2009-02-02 09:30:00,14.48,14.54,14.16,14.32,507600.0,9.0296,9.067,8.8301,8.9298,507600.0
2009-02-02 09:35:00,14.32,14.65,14.28,14.54,678500.0,8.9298,9.1356,8.9049,9.067,678500.0
2009-02-02 09:40:00,14.54,14.57,14.37,14.49,683400.0,9.067,9.0857,8.961,9.0358,683400.0
2009-02-02 09:45:00,14.5,14.57,14.46,14.5,507300.0,9.0421,9.0857,9.0171,9.0421,507300.0
2009-02-02 09:50:00,14.5,14.72,14.5,14.53,408600.0,9.0421,9.1793,9.0421,9.0608,408600.0
2009-02-02 09:55:00,14.54,14.64,14.46,14.64,393100.0,9.067,9.1294,9.0171,9.1294,393100.0
2009-02-02 10:00:00,14.64,14.8,14.62,14.69,572400.0,9.1294,9.2292,9.1169,9.1606,572400.0
2009-02-02 10:05:00,14.7,15.01,14.63,14.92,487000.0,9.1668,9.3601,9.1232,9.304,487000.0
2009-02-02 10:10:00,14.92,15.01,14.84,15.0,644900.0,9.304,9.3601,9.2541,9.3539,644900.0
2009-02-02 10:15:00,15.0,15.06,14.91,14.93,595400.0,9.3539,9.3913,9.2978,9.3102,595400.0
2009-02-02 10:20:00,14.93,15.05,14.88,15.01,272700.0,9.3102,9.3851,9.279,9.3601,272700.0
2009-02-02 10:25:00,15.01,15.04,14.94,15.02,465600.0,9.3601,9.3788,9.3165,9.3664,465600.0
2009-02-02 10:30:00,15.02,15.04,14.91,14.94,238600.0,9.3664,9.3788,9.2978,9.3165,238600.0
2009-02-02 10:35:00,14.94,15.05,14.94,14.97,212000.0,9.3165,9.3851,9.3165,9.3352,212000.0
2009-02-02 10:40:00,14.97,14.98,14.91,14.91,197900.0,9.3352,9.3414,9.2978,9.2978,197900.0
2009-02-02 10:45:00,14.91,14.96,14.88,14.93,179000.0,9.2978,9.3289,9.279,9.3102,179000.0
2009-02-02 10:50:00,14.93,14.93,14.82,14.86,140200.0,9.3102,9.3102,9.2416,9.2666,140200.0
2009-02-02 10:55:00,14.86,14.95,14.85,14.95,150800.0,9.2666,9.3227,9.2603,9.3227,150800.0
2009-02-02 11:00:00,14.95,14.98,14.9,14.94,405700.0,9.3227,9.3414,9.2915,9.3165,405700.0
2009-02-02 11:05:00,14.95,14.97,14.92,14.94,235900.0,9.3227,9.3352,9.304,9.3165,235900.0
2009-02-02 11:10:00,14.94,14.96,14.91,14.92,379000.0,9.3165,9.3289,9.2978,9.304,379000.0
2009-02-02 11:15:00,14.93,15.04,14.92,15.0,495900.0,9.3102,9.3788,9.304,9.3539,495900.0
2009-02-02 11:20:00,15.0,15.04,14.98,15.0,330100.0,9.3539,9.3788,9.3414,9.3539,330100.0
2009-02-02 11:25:00,15.0,15.02,14.93,14.96,193700.0,9.3539,9.3664,9.3102,9.3289,193700.0
2009-02-02 11:30:00,14.96,15.05,14.94,15.04,158500.0,9.3289,9.3851,9.3165,9.3788,158500.0
2009-02-02 11:35:00,15.04,15.1,15.01,15.01,224000.0,9.3788,9.4162,9.3601,9.3601,224000.0
2009-02-02 11:40:00,15.01,15.01,14.97,15.01,146900.0,9.3601,9.3601,9.3352,9.3601,146900.0
2009-02-02 11:45:00,15.01,15.11,15.01,15.07,222400.0,9.3601,9.4225,9.3601,9.3975,222400.0
2009-02-02 11:50:00,15.06,15.1,15.01,15.02,241700.0,9.3913,9.4162,9.3601,9.3664,241700.0
2009-02-02 11:55:00,15.02,15.04,14.96,14.98,192000.0,9.3664,9.3788,9.3289,9.3414,192000.0
2009-02-02 12:00:00,14.99,15.09,14.99,15.06,168300.0,9.3476,9.41,9.3476,9.3913,168300.0
2009-02-02 12:05:00,15.06,15.11,15.02,15.11,401800.0,9.3913,9.4225,9.3664,9.4225,401800.0
2009-02-02 12:10:00,15.11,15.11,15.03,15.06,226800.0,9.4225,9.4225,9.3726,9.3913,226800.0
2009-02-02 12:15:00,15.06,15.11,15.04,15.09,200600.0,9.3913,9.4225,9.3788,9.41,200600.0
2009-02-02 12:20:00,15.09,15.11,15.04,15.04,98500.0,9.41,9.4225,9.3788,9.3788,98500.0
2009-02-02 12:25:00,15.03,15.07,15.01,15.05,117300.0,9.3726,9.3975,9.3601,9.3851,117300.0
2009-02-02 12:30:00,15.05,15.15,15.05,15.12,178000.0,9.3851,9.4474,9.3851,9.4287,178000.0
2009-02-02 12:35:00,15.12,15.17,15.06,15.16,122200.0,9.4287,9.4599,9.3913,9.4537,122200.0
2009-02-02 12:40:00,15.16,15.18,15.1,15.18,165000.0,9.4537,9.4661,9.4162,9.4661,165000.0
2009-02-02 12:45:00,15.18,15.24,15.15,15.17,210100.0,9.4661,9.5035,9.4474,9.4599,210100.0
2009-02-02 12:50:00,15.17,15.18,15.11,15.17,224000.0,9.4599,9.4661,9.4225,9.4599,224000.0
2009-02-02 12:55:00,15.17,15.24,15.17,15.21,264800.0,9.4599,9.5035,9.4599,9.4848,264800.0
2009-02-02 13:00:00,15.21,15.27,15.2,15.23,264300.0,9.4848,9.5222,9.4786,9.4973,264300.0
2009-02-02 13:05:00,15.23,15.26,15.19,15.22,404700.0,9.4973,9.516,9.4724,9.4911,404700.0
2009-02-02 13:10:00,15.22,15.22,15.13,15.14,338200.0,9.4911,9.4911,9.4349,9.4412,338200.0
2009-02-02 13:15:00,15.14,15.15,15.1,15.13,234500.0,9.4412,9.4474,9.4162,9.4349,234500.0
2009-02-02 13:20:00,15.13,15.14,15.05,15.06,227700.0,9.4349,9.4412,9.3851,9.3913,227700.0
2009-02-02 13:25:00,15.06,15.12,15.06,15.07,164000.0,9.3913,9.4287,9.3913,9.3975,164000.0
2009-02-02 13:30:00,15.07,15.11,15.02,15.08,286600.0,9.3975,9.4225,9.3664,9.4038,286600.0
2009-02-02 13:35:00,15.08,15.11,15.04,15.05,85800.0,9.4038,9.4225,9.3788,9.3851,85800.0
2009-02-02 13:40:00,15.05,15.07,15.03,15.06,89300.0,9.3851,9.3975,9.3726,9.3913,89300.0
2009-02-02 13:45:00,15.06,15.12,15.03,15.08,131100.0,9.3913,9.4287,9.3726,9.4038,131100.0
2009-02-02 13:50:00,15.07,15.07,14.95,14.96,173500.0,9.3975,9.3975,9.3227,9.3289,173500.0
2009-02-02 13:55:00,14.96,14.98,14.88,14.91,314700.0,9.3289,9.3414,9.279,9.2978,314700.0
2009-02-02 14:00:00,14.91,14.95,14.86,14.95,320200.0,9.2978,9.3227,9.2666,9.3227,320200.0
2009-02-02 14:05:00,14.95,14.99,14.89,14.93,337000.0,9.3227,9.3476,9.2853,9.3102,337000.0
2009-02-02 14:10:00,14.92,14.98,14.89,14.96,143300.0,9.304,9.3414,9.2853,9.3289,143300.0
2009-02-02 14:15:00,14.96,15.04,14.96,15.03,223700.0,9.3289,9.3788,9.3289,9.3726,223700.0
2009-02-02 14:20:00,15.04,15.04,14.96,14.98,383000.0,9.3788,9.3788,9.3289,9.3414,383000.0
2009-02-02 14:25:00,14.98,15.0,14.92,15.0,434700.0,9.3414,9.3539,9.304,9.3539,434700.0
2009-02-02 14:30:00,15.0,15.02,14.96,14.96,423900.0,9.3539,9.3664,9.3289,9.3289,423900.0
2009-02-02 14:35:00,14.95,15.02,14.94,15.01,496300.0,9.3227,9.3664,9.3165,9.3601,496300.0
2009-02-02 14:40:00,15.01,15.04,14.98,15.0,339600.0,9.3601,9.3788,9.3414,9.3539,339600.0
2009-02-02 14:45:00,14.99,15.03,14.93,15.0,406000.0,9.3476,9.3726,9.3102,9.3539,406000.0
2009-02-02 14:50:00,15.0,15.03,14.95,15.02,510900.0,9.3539,9.3726,9.3227,9.3664,510900.0
2009-02-02 14:55:00,15.02,15.03,14.97,14.99,399300.0,9.3664,9.3726,9.3352,9.3476,399300.0
2009-02-02 15:00:00,14.98,15.09,14.97,15.09,354000.0,9.3414,9.41,9.3352,9.41,354000.0
2009-02-02 15:05:00,15.09,15.18,15.07,15.18,479600.0,9.41,9.4661,9.3975,9.4661,479600.0
2009-02-02 15:10:00,15.18,15.22,15.11,15.21,504600.0,9.4661,9.4911,9.4225,9.4848,504600.0
2009-02-02 15:15:00,15.2,15.26,15.2,15.22,360500.0,9.4786,9.516,9.4786,9.4911,360500.0
2009-02-02 15:20:00,15.22,15.32,15.2,15.27,600900.0,9.4911,9.5534,9.4786,9.5222,600900.0
2009-02-02 15:25:00,15.26,15.39,15.25,15.39,639200.0,9.516,9.5971,9.5098,9.5971,639200.0
2009-02-02 15:30:00,15.39,15.48,15.36,15.45,741200.0,9.5971,9.6532,9.5784,9.6345,741200.0
2009-02-02 15:35:00,15.45,15.45,15.29,15.39,874700.0,9.6345,9.6345,9.5347,9.5971,874700.0
2009-02-02 15:40:00,15.39,15.46,15.38,15.4,927000.0,9.5971,9.6407,9.5908,9.6033,927000.0
2009-02-02 15:45:00,15.4,15.43,15.31,15.32,499200.0,9.6033,9.622,9.5472,9.5534,499200.0
2009-02-02 15:50:00,15.32,15.35,15.28,15.35,855500.0,9.5534,9.5721,9.5285,9.5721,855500.0
2009-02-02 15:55:00,15.35,15.36,15.29,15.29,987600.0,9.5721,9.5784,9.5347,9.5347,987600.0
2009-02-03 09:30:00,15.45,15.73,15.26,15.42,381400.0,9.6345,9.8091,9.516,9.6158,381400.0
2009-02-03 09:35:00,15.42,15.49,15.31,15.33,249700.0,9.6158,9.6594,9.5472,9.5597,249700.0
2009-02-03 09:40:00,15.33,15.4,15.25,15.3,272500.0,9.5597,9.6033,9.5098,9.541,272500.0
2009-02-03 09:45:00,15.31,15.35,15.17,15.25,224400.0,9.5472,9.5721,9.4599,9.5098,224400.0
2009-02-03 09:50:00,15.24,15.27,15.15,15.23,283000.0,9.5035,9.5222,9.4474,9.4973,283000.0
2009-02-03 09:55:00,15.22,15.34,15.19,15.32,211000.0,9.4911,9.5659,9.4724,9.5534,211000.0
2009-02-03 10:00:00,15.33,15.42,15.23,15.29,251200.0,9.5597,9.6158,9.4973,9.5347,251200.0
2009-02-03 10:05:00,15.29,15.38,15.24,15.24,261400.0,9.5347,9.5908,9.5035,9.5035,261400.0
2009-02-03 10:10:00,15.25,15.26,14.98,14.98,416100.0,9.5098,9.516,9.3414,9.3414,416100.0
2009-02-03 10:15:00,14.99,15.0,14.79,14.85,390300.0,9.3476,9.3539,9.2229,9.2603,390300.0
2009-02-03 10:20:00,14.87,14.94,14.79,14.82,425400.0,9.2728,9.3165,9.2229,9.2416,425400.0
2009-02-03 10:25:00,14.81,14.92,14.77,14.88,246100.0,9.2354,9.304,9.2105,9.279,246100.0
2009-02-03 10:30:00,14.88,14.95,14.82,14.9,241200.0,9.279,9.3227,9.2416,9.2915,241200.0
2009-02-03 10:35:00,14.91,15.01,14.9,14.94,218100.0,9.2978,9.3601,9.2915,9.3165,218100.0
2009-02-03 10:40:00,14.95,15.0,14.88,14.97,237600.0,9.3227,9.3539,9.279,9.3352,237600.0
2009-02-03 10:45:00,14.98,15.04,14.97,15.03,204900.0,9.3414,9.3788,9.3352,9.3726,204900.0
2009-02-03 10:50:00,15.02,15.06,14.96,14.97,310200.0,9.3664,9.3913,9.3289,9.3352,310200.0
2009-02-03 10:55:00,14.97,15.0,14.88,14.9,144200.0,9.3352,9.3539,9.279,9.2915,144200.0
2009-02-03 11:00:00,14.9,14.97,14.89,14.93,218200.0,9.2915,9.3352,9.2853,9.3102,218200.0
2009-02-03 11:05:00,14.93,15.04,14.92,14.97,320700.0,9.3102,9.3788,9.304,9.3352,320700.0
2009-02-03 11:10:00,14.97,15.04,14.93,14.94,143900.0,9.3352,9.3788,9.3102,9.3165,143900.0
2009-02-03 11:15:00,14.95,14.98,14.9,14.91,176300.0,9.3227,9.3414,9.2915,9.2978,176300.0
2009-02-03 11:20:00,14.91,14.94,14.84,14.85,222400.0,9.2978,9.3165,9.2541,9.2603,222400.0
2009-02-03 11:25:00,14.86,14.89,14.83,14.85,176200.0,9.2666,9.2853,9.2479,9.2603,176200.0
2009-02-03 11:30:00,14.85,14.85,14.69,14.71,511400.0,9.2603,9.2603,9.1606,9.173,511400.0
2009-02-03 11:35:00,14.72,14.74,14.68,14.69,1249100.0,9.1793,9.1917,9.1543,9.1606,1249100.0
2009-02-03 11:40:00,14.69,14.71,14.68,14.69,275200.0,9.1606,9.173,9.1543,9.1606,275200.0
2009-02-03 11:45:00,14.7,14.71,14.65,14.68,316200.0,9.1668,9.173,9.1356,9.1543,316200.0
2009-02-03 11:50:00,14.68,14.71,14.65,14.65,358700.0,9.1543,9.173,9.1356,9.1356,358700.0
2009-02-03 11:55:00,14.65,14.66,14.53,14.63,413300.0,9.1356,9.1419,9.0608,9.1232,413300.0
2009-02-03 12:00:00,14.63,14.7,14.61,14.67,289600.0,9.1232,9.1668,9.1107,9.1481,289600.0
2009-02-03 12:05:00,14.67,14.67,14.62,14.64,123100.0,9.1481,9.1481,9.1169,9.1294,123100.0
2009-02-03 12:10:00,14.63,14.63,14.5,14.51,253700.0,9.1232,9.1232,9.0421,9.0483,253700.0
2009-02-03 12:15:00,14.51,14.61,14.43,14.44,384200.0,9.0483,9.1107,8.9984,9.0047,384200.0
2009-02-03 12:20:00,14.45,14.5,14.35,14.4,470500.0,9.0109,9.0421,8.9485,8.9797,470500.0
2009-02-03 12:25:00,14.4,14.46,14.34,14.35,311700.0,8.9797,9.0171,8.9423,8.9485,311700.0
2009-02-03 12:30:00,14.35,14.43,14.3,14.42,332800.0,8.9485,8.9984,8.9174,8.9922,332800.0
2009-02-03 12:35:00,14.41,14.42,14.35,14.41,206100.0,8.986,8.9922,8.9485,8.986,206100.0
2009-02-03 12:40:00,14.42,14.45,14.35,14.4,321800.0,8.9922,9.0109,8.9485,8.9797,321800.0
2009-02-03 12:45:00,14.39,14.43,14.33,14.35,251200.0,8.9735,8.9984,8.9361,8.9485,251200.0
2009-02-03 12:50:00,14.35,14.4,14.33,14.39,166700.0,8.9485,8.9797,8.9361,8.9735,166700.0
2009-02-03 12:55:00,14.39,14.39,14.27,14.28,245900.0,8.9735,8.9735,8.8987,8.9049,245900.0
2009-02-03 13:00:00,14.27,14.29,14.2,14.21,343500.0,8.8987,8.9111,8.855,8.8612,343500.0
2009-02-03 13:05:00,14.2,14.23,14.09,14.09,458000.0,8.855,8.8737,8.7864,8.7864,458000.0
2009-02-03 13:10:00,14.09,14.2,14.07,14.16,263200.0,8.7864,8.855,8.7739,8.8301,263200.0
2009-02-03 13:15:00,14.16,14.97,14.14,14.23,302300.0,8.8301,9.3352,8.8176,8.8737,302300.0
2009-02-03 13:20:00,14.23,14.24,14.11,14.13,254900.0,8.8737,8.8799,8.7989,8.8114,254900.0
2009-02-03 13:25:00,14.13,14.13,13.97,13.97,627800.0,8.8114,8.8114,8.7116,8.7116,627800.0
2009-02-03 13:30:00,13.98,14.06,13.92,14.03,542200.0,8.7178,8.7677,8.6804,8.749,542200.0
2009-02-03 13:35:00,14.03,14.24,14.03,14.19,447500.0,8.749,8.8799,8.749,8.8488,447500.0
2009-02-03 13:40:00,14.19,14.2,14.03,14.05,552200.0,8.8488,8.855,8.749,8.7615,552200.0
2009-02-03 13:45:00,14.05,14.09,13.88,13.89,498400.0,8.7615,8.7864,8.6555,8.6617,498400.0
2009-02-03 13:50:00,13.89,13.98,13.85,13.98,542300.0,8.6617,8.7178,8.6367,8.7178,542300.0
2009-02-03 13:55:00,13.97,14.03,13.95,14.02,777500.0,8.7116,8.749,8.6991,8.7428,777500.0
2009-02-03 14:00:00,14.02,14.04,13.82,13.82,358800.0,8.7428,8.7552,8.618,8.618,358800.0
2009-02-03 14:05:00,13.82,14.09,13.82,14.08,501000.0,8.618,8.7864,8.618,8.7802,501000.0
2009-02-03 14:10:00,14.07,14.23,14.02,14.23,502500.0,8.7739,8.8737,8.7428,8.8737,502500.0
2009-02-03 14:15:00,14.23,14.29,14.05,14.05,499000.0,8.8737,8.9111,8.7615,8.7615,499000.0
2009-02-03 14:20:00,14.05,14.1,14.01,14.06,321100.0,8.7615,8.7926,8.7365,8.7677,321100.0
2009-02-03 14:25:00,14.07,14.12,13.99,13.99,360400.0,8.7739,8.8051,8.7241,8.7241,360400.0
2009-02-03 14:30:00,14.0,14.1,13.99,14.09,262300.0,8.7303,8.7926,8.7241,8.7864,262300.0
2009-02-03 14:35:00,14.1,14.17,14.05,14.06,386400.0,8.7926,8.8363,8.7615,8.7677,386400.0
2009-02-03 14:40:00,14.06,14.09,14.01,14.05,382100.0,8.7677,8.7864,8.7365,8.7615,382100.0
2009-02-03 14:45:00,14.05,14.09,14.02,14.04,261300.0,8.7615,8.7864,8.7428,8.7552,261300.0
2009-02-03 14:50:00,14.04,14.08,14.0,14.0,201400.0,8.7552,8.7802,8.7303,8.7303,201400.0
2009-02-03 14:55:00,14.0,14.05,13.94,14.0,343400.0,8.7303,8.7615,8.6929,8.7303,343400.0
2009-02-03 15:00:00,14.0,14.06,13.94,13.96,300700.0,8.7303,8.7677,8.6929,8.7053,300700.0
2009-02-03 15:05:00,13.96,14.08,13.95,14.06,567000.0,8.7053,8.7802,8.6991,8.7677,567000.0
2009-02-03 15:10:00,14.06,14.16,14.06,14.13,562700.0,8.7677,8.8301,8.7677,8.8114,562700.0
2009-02-03 15:15:00,14.12,14.19,14.08,14.13,375900.0,8.8051,8.8488,8.7802,8.8114,375900.0
2009-02-03 15:20:00,14.13,14.3,14.13,14.29,393800.0,8.8114,8.9174,8.8114,8.9111,393800.0
2009-02-03 15:25:00,14.28,14.3,14.21,14.22,316100.0,8.9049,8.9174,8.8612,8.8675,316100.0
2009-02-03 15:30:00,14.23,14.24,14.09,14.09,397600.0,8.8737,8.8799,8.7864,8.7864,397600.0
2009-02-03 15:35:00,14.09,14.18,14.01,14.18,598700.0,8.7864,8.8425,8.7365,8.8425,598700.0
2009-02-03 15:40:00,14.18,14.2,14.04,14.08,745700.0,8.8425,8.855,8.7552,8.7802,745700.0
2009-02-03 15:45:00,14.08,14.15,14.08,14.1,562100.0,8.7802,8.8238,8.7802,8.7926,562100.0
2009-02-03 15:50:00,14.1,14.19,14.1,14.11,495400.0,8.7926,8.8488,8.7926,8.7989,495400.0
2009-02-03 15:55:00,14.11,14.16,14.1,14.15,1325300.0,8.7989,8.8301,8.7926,8.8238,1325300.0
2009-02-04 09:30:00,14.38,14.52,14.12,14.49,645500.0,8.9673,9.0546,8.8051,9.0358,645500.0
2009-02-04 09:35:00,14.49,14.5,14.0,14.17,952900.0,9.0358,9.0421,8.7303,8.8363,952900.0
2009-02-04 09:40:00,14.18,14.3,14.17,14.21,352000.0,8.8425,8.9174,8.8363,8.8612,352000.0
2009-02-04 09:45:00,14.22,14.25,14.06,14.2,431900.0,8.8675,8.8862,8.7677,8.855,431900.0
2009-02-04 09:50:00,14.19,14.35,14.15,14.33,541700.0,8.8488,8.9485,8.8238,8.9361,541700.0
2009-02-04 09:55:00,14.34,14.46,14.3,14.33,650700.0,8.9423,9.0171,8.9174,8.9361,650700.0
2009-02-04 10:00:00,14.34,14.41,14.26,14.32,530400.0,8.9423,8.986,8.8924,8.9298,530400.0
2009-02-04 10:05:00,14.32,14.41,14.29,14.31,352700.0,8.9298,8.986,8.9111,8.9236,352700.0
2009-02-04 10:10:00,14.32,14.6,14.29,14.57,655300.0,8.9298,9.1044,8.9111,9.0857,655300.0
2009-02-04 10:15:00,14.57,14.62,14.53,14.61,629100.0,9.0857,9.1169,9.0608,9.1107,629100.0
2009-02-04 10:20:00,14.61,14.61,14.45,14.51,381300.0,9.1107,9.1107,9.0109,9.0483,381300.0
2009-02-04 10:25:00,14.5,14.69,14.5,14.68,423400.0,9.0421,9.1606,9.0421,9.1543,423400.0
2009-02-04 10:30:00,14.67,14.8,14.61,14.69,525300.0,9.1481,9.2292,9.1107,9.1606,525300.0
2009-02-04 10:35:00,14.7,14.78,14.5,14.52,400800.0,9.1668,9.2167,9.0421,9.0546,400800.0
2009-02-04 10:40:00,14.52,14.57,14.48,14.57,161400.0,9.0546,9.0857,9.0296,9.0857,161400.0
2009-02-04 10:45:00,14.57,14.63,14.55,14.55,166600.0,9.0857,9.1232,9.0733,9.0733,166600.0
2009-02-04 10:50:00,14.56,14.57,14.47,14.5,160700.0,9.0795,9.0857,9.0234,9.0421,160700.0
2009-02-04 10:55:00,14.49,14.56,14.49,14.55,173800.0,9.0358,9.0795,9.0358,9.0733,173800.0
2009-02-04 11:00:00,14.54,14.59,14.51,14.56,176500.0,9.067,9.0982,9.0483,9.0795,176500.0
2009-02-04 11:05:00,14.55,14.57,14.43,14.44,267200.0,9.0733,9.0857,8.9984,9.0047,267200.0
2009-02-04 11:10:00,14.45,14.47,14.38,14.43,214700.0,9.0109,9.0234,8.9673,8.9984,214700.0
2009-02-04 11:15:00,14.42,14.43,14.32,14.37,342600.0,8.9922,8.9984,8.9298,8.961,342600.0
2009-02-04 11:20:00,14.37,14.46,14.36,14.46,151000.0,8.961,9.0171,8.9548,9.0171,151000.0
2009-02-04 11:25:00,14.45,14.49,14.41,14.45,206600.0,9.0109,9.0358,8.986,9.0109,206600.0
2009-02-04 11:30:00,14.45,14.47,14.41,14.42,208000.0,9.0109,9.0234,8.986,8.9922,208000.0
2009-02-04 11:35:00,14.43,14.43,14.35,14.35,237500.0,8.9984,8.9984,8.9485,8.9485,237500.0
2009-02-04 11:40:00,14.35,14.42,14.35,14.41,164600.0,8.9485,8.9922,8.9485,8.986,164600.0
2009-02-04 11:45:00,14.42,14.44,14.38,14.43,178300.0,8.9922,9.0047,8.9673,8.9984,178300.0
2009-02-04 11:50:00,14.42,14.48,14.42,14.47,79600.0,8.9922,9.0296,8.9922,9.0234,79600.0
2009-02-04 11:55:00,14.47,14.51,14.45,14.48,133300.0,9.0234,9.0483,9.0109,9.0296,133300.0
2009-02-04 12:00:00,14.48,14.59,14.47,14.58,212600.0,9.0296,9.0982,9.0234,9.092,212600.0
2009-02-04 12:05:00,14.58,14.59,14.44,14.45,170900.0,9.092,9.0982,9.0047,9.0109,170900.0
2009-02-04 12:10:00,14.44,14.46,14.4,14.41,167500.0,9.0047,9.0171,8.9797,8.986,167500.0
2009-02-04 12:15:00,14.41,14.45,14.4,14.44,103700.0,8.986,9.0109,8.9797,9.0047,103700.0
2009-02-04 12:20:00,14.44,14.45,14.32,14.33,149100.0,9.0047,9.0109,8.9298,8.9361,149100.0
2009-02-04 12:25:00,14.33,14.38,14.32,14.32,111000.0,8.9361,8.9673,8.9298,8.9298,111000.0
2009-02-04 12:30:00,14.32,14.41,14.32,14.41,156800.0,8.9298,8.986,8.9298,8.986,156800.0
2009-02-04 12:35:00,14.41,14.42,14.33,14.34,162000.0,8.986,8.9922,8.9361,8.9423,162000.0
2009-02-04 12:40:00,14.34,14.42,14.34,14.41,121100.0,8.9423,8.9922,8.9423,8.986,121100.0
2009-02-04 12:45:00,14.41,14.44,14.4,14.42,105100.0,8.986,9.0047,8.9797,8.9922,105100.0
2009-02-04 12:50:00,14.43,14.43,14.3,14.3,185500.0,8.9984,8.9984,8.9174,8.9174,185500.0
2009-02-04 12:55:00,14.31,14.34,14.3,14.3,65600.0,8.9236,8.9423,8.9174,8.9174,65600.0
2009-02-04 13:00:00,14.31,14.31,14.1,14.14,444200.0,8.9236,8.9236,8.7926,8.8176,444200.0
2009-02-04 13:05:00,14.13,14.2,14.1,14.19,149400.0,8.8114,8.855,8.7926,8.8488,149400.0
2009-02-04 13:10:00,14.19,14.2,14.1,14.11,184000.0,8.8488,8.855,8.7926,8.7989,184000.0
2009-02-04 13:15:00,14.11,14.11,14.04,14.06,260400.0,8.7989,8.7989,8.7552,8.7677,260400.0
2009-02-04 13:20:00,14.06,14.13,14.06,14.13,100800.0,8.7677,8.8114,8.7677,8.8114,100800.0
2009-02-04 13:25:00,14.13,14.21,14.12,14.2,192700.0,8.8114,8.8612,8.8051,8.855,192700.0
2009-02-04 13:30:00,14.19,14.24,14.14,14.21,561200.0,8.8488,8.8799,8.8176,8.8612,561200.0
2009-02-04 13:35:00,14.22,14.27,14.21,14.22,437600.0,8.8675,8.8987,8.8612,8.8675,437600.0
2009-02-04 13:40:00,14.22,14.29,14.19,14.23,417500.0,8.8675,8.9111,8.8488,8.8737,417500.0
2009-02-04 13:45:00,14.24,14.26,14.15,14.2,746200.0,8.8799,8.8924,8.8238,8.855,746200.0
2009-02-04 13:50:00,14.19,14.2,14.03,14.13,529100.0,8.8488,8.855,8.749,8.8114,529100.0
2009-02-04 13:55:00,14.13,14.27,14.1,14.26,549600.0,8.8114,8.8987,8.7926,8.8924,549600.0
2009-02-04 14:00:00,14.26,14.27,14.2,14.23,340400.0,8.8924,8.8987,8.855,8.8737,340400.0
2009-02-04 14:05:00,14.23,14.24,14.19,14.2,584800.0,8.8737,8.8799,8.8488,8.855,584800.0
2009-02-04 14:10:00,14.2,14.21,14.1,14.14,899100.0,8.855,8.8612,8.7926,8.8176,899100.0
2009-02-04 14:15:00,14.14,14.19,14.12,14.17,470700.0,8.8176,8.8488,8.8051,8.8363,470700.0
2009-02-04 14:20:00,14.18,14.21,14.13,14.16,518400.0,8.8425,8.8612,8.8114,8.8301,518400.0
2009-02-04 14:25:00,14.17,14.25,14.13,14.17,485400.0,8.8363,8.8862,8.8114,8.8363,485400.0
2009-02-04 14:30:00,14.17,14.2,14.15,14.18,578700.0,8.8363,8.855,8.8238,8.8425,578700.0
2009-02-04 14:35:00,14.18,14.3,14.16,14.3,391300.0,8.8425,8.9174,8.8301,8.9174,391300.0
2009-02-04 14:40:00,14.3,14.32,14.19,14.21,376000.0,8.9174,8.9298,8.8488,8.8612,376000.0
2009-02-04 14:45:00,14.21,14.26,14.15,14.22,781800.0,8.8612,8.8924,8.8238,8.8675,781800.0
2009-02-04 14:50:00,14.22,14.28,14.18,14.24,398600.0,8.8675,8.9049,8.8425,8.8799,398600.0
2009-02-04 14:55:00,14.24,14.47,14.2,14.4,733100.0,8.8799,9.0234,8.855,8.9797,733100.0
2009-02-04 15:00:00,14.4,14.42,14.28,14.41,476300.0,8.9797,8.9922,8.9049,8.986,476300.0
2009-02-04 15:05:00,14.42,14.42,14.35,14.37,456000.0,8.9922,8.9922,8.9485,8.961,456000.0
2009-02-04 15:10:00,14.37,14.39,14.29,14.3,239600.0,8.961,8.9735,8.9111,8.9174,239600.0
2009-02-04 15:15:00,14.3,14.38,14.3,14.34,233500.0,8.9174,8.9673,8.9174,8.9423,233500.0
2009-02-04 15:20:00,14.35,14.35,14.21,14.24,287600.0,8.9485,8.9485,8.8612,8.8799,287600.0
2009-02-04 15:25:00,14.24,14.28,14.2,14.2,416500.0,8.8799,8.9049,8.855,8.855,416500.0
2009-02-04 15:30:00,14.21,14.24,14.17,14.22,766900.0,8.8612,8.8799,8.8363,8.8675,766900.0
2009-02-04 15:35:00,14.21,14.25,14.19,14.24,315200.0,8.8612,8.8862,8.8488,8.8799,315200.0
2009-02-04 15:40:00,14.24,14.28,14.18,14.18,287000.0,8.8799,8.9049,8.8425,8.8425,287000.0
2009-02-04 15:45:00,14.18,14.2,14.06,14.06,522400.0,8.8425,8.855,8.7677,8.7677,522400.0
2009-02-04 15:50:00,14.06,14.21,14.03,14.18,561600.0,8.7677,8.8612,8.749,8.8425,561600.0
2009-02-04 15:55:00,14.19,14.21,14.16,14.16,729400.0,8.8488,8.8612,8.8301,8.8301,729400.0
2009-02-05 09:30:00,14.05,14.13,13.66,13.78,480000.0,8.7615,8.8114,8.5183,8.5931,480000.0
2009-02-05 09:35:00,13.78,13.91,13.76,13.91,493500.0,8.5931,8.6742,8.5806,8.6742,493500.0
2009-02-05 09:40:00,13.9,13.92,13.79,13.85,593000.0,8.6679,8.6804,8.5993,8.6367,593000.0
2009-02-05 09:45:00,13.85,13.86,13.74,13.83,421700.0,8.6367,8.643,8.5682,8.6243,421700.0
2009-02-05 09:50:00,13.83,13.83,13.62,13.75,512500.0,8.6243,8.6243,8.4933,8.5744,512500.0
2009-02-05 09:55:00,13.75,13.8,13.68,13.72,472500.0,8.5744,8.6056,8.5307,8.5557,472500.0
2009-02-05 10:00:00,13.72,13.83,13.64,13.82,365000.0,8.5557,8.6243,8.5058,8.618,365000.0
2009-02-05 10:05:00,13.82,13.83,13.72,13.8,256900.0,8.618,8.6243,8.5557,8.6056,256900.0
2009-02-05 10:10:00,13.8,13.92,13.78,13.85,524100.0,8.6056,8.6804,8.5931,8.6367,524100.0
2009-02-05 10:15:00,13.86,14.0,13.86,13.94,369700.0,8.643,8.7303,8.643,8.6929,369700.0
2009-02-05 10:20:00,13.94,14.05,13.9,14.02,330200.0,8.6929,8.7615,8.6679,8.7428,330200.0
2009-02-05 10:25:00,14.01,14.03,13.89,13.93,400800.0,8.7365,8.749,8.6617,8.6866,400800.0
2009-02-05 10:30:00,13.94,13.99,13.83,13.99,227400.0,8.6929,8.7241,8.6243,8.7241,227400.0
2009-02-05 10:35:00,13.99,14.03,13.91,13.99,396300.0,8.7241,8.749,8.6742,8.7241,396300.0
2009-02-05 10:40:00,13.99,14.13,13.98,14.03,800400.0,8.7241,8.8114,8.7178,8.749,800400.0
2009-02-05 10:45:00,14.03,14.15,14.03,14.07,528200.0,8.749,8.8238,8.749,8.7739,528200.0
2009-02-05 10:50:00,14.07,14.36,14.04,14.28,629000.0,8.7739,8.9548,8.7552,8.9049,629000.0
2009-02-05 10:55:00,14.28,14.47,14.27,14.4,566800.0,8.9049,9.0234,8.8987,8.9797,566800.0
2009-02-05 11:00:00,14.4,14.59,14.36,14.52,615300.0,8.9797,9.0982,8.9548,9.0546,615300.0
2009-02-05 11:05:00,14.52,14.65,14.37,14.44,395600.0,9.0546,9.1356,8.961,9.0047,395600.0
2009-02-05 11:10:00,14.44,14.49,14.31,14.41,315200.0,9.0047,9.0358,8.9236,8.986,315200.0
2009-02-05 11:15:00,14.42,14.45,14.25,14.28,325800.0,8.9922,9.0109,8.8862,8.9049,325800.0
2009-02-05 11:20:00,14.28,14.31,14.14,14.18,509400.0,8.9049,8.9236,8.8176,8.8425,509400.0
2009-02-05 11:25:00,14.18,14.28,14.13,14.15,416000.0,8.8425,8.9049,8.8114,8.8238,416000.0
2009-02-05 11:30:00,14.15,14.31,14.13,14.27,296300.0,8.8238,8.9236,8.8114,8.8987,296300.0
2009-02-05 11:35:00,14.26,14.4,14.25,14.28,296300.0,8.8924,8.9797,8.8862,8.9049,296300.0
2009-02-05 11:40:00,14.29,14.29,14.13,14.13,202800.0,8.9111,8.9111,8.8114,8.8114,202800.0
2009-02-05 11:45:00,14.14,14.14,14.06,14.1,322300.0,8.8176,8.8176,8.7677,8.7926,322300.0
2009-02-05 11:50:00,14.09,14.2,14.09,14.16,371500.0,8.7864,8.855,8.7864,8.8301,371500.0
2009-02-05 11:55:00,14.16,14.34,14.15,14.33,183700.0,8.8301,8.9423,8.8238,8.9361,183700.0
2009-02-05 12:00:00,14.34,14.57,14.33,14.5,750000.0,8.9423,9.0857,8.9361,9.0421,750000.0
2009-02-05 12:05:00,14.5,14.78,14.48,14.74,798700.0,9.0421,9.2167,9.0296,9.1917,798700.0
2009-02-05 12:10:00,14.74,15.0,14.73,14.84,880400.0,9.1917,9.3539,9.1855,9.2541,880400.0
2009-02-05 12:15:00,14.84,14.87,14.74,14.78,439300.0,9.2541,9.2728,9.1917,9.2167,439300.0
2009-02-05 12:20:00,14.78,14.8,14.69,14.76,434800.0,9.2167,9.2292,9.1606,9.2042,434800.0
2009-02-05 12:25:00,14.77,14.81,14.75,14.76,323400.0,9.2105,9.2354,9.198,9.2042,323400.0
2009-02-05 12:30:00,14.76,14.81,14.74,14.74,307300.0,9.2042,9.2354,9.1917,9.1917,307300.0
2009-02-05 12:35:00,14.74,14.83,14.74,14.79,414400.0,9.1917,9.2479,9.1917,9.2229,414400.0
2009-02-05 12:40:00,14.79,14.9,14.79,14.87,358700.0,9.2229,9.2915,9.2229,9.2728,358700.0
2009-02-05 12:45:00,14.87,14.92,14.86,14.87,209700.0,9.2728,9.304,9.2666,9.2728,209700.0
2009-02-05 12:50:00,14.88,14.88,14.73,14.82,686100.0,9.279,9.279,9.1855,9.2416,686100.0
2009-02-05 12:55:00,14.82,15.0,14.81,15.0,649500.0,9.2416,9.3539,9.2354,9.3539,649500.0
2009-02-05 13:00:00,15.0,15.08,14.95,14.98,548700.0,9.3539,9.4038,9.3227,9.3414,548700.0
2009-02-05 13:05:00,14.99,15.1,14.9,15.09,438800.0,9.3476,9.4162,9.2915,9.41,438800.0
2009-02-05 13:10:00,15.09,15.12,15.01,15.09,438800.0,9.41,9.4287,9.3601,9.41,438800.0
2009-02-05 13:15:00,15.09,15.13,14.98,14.99,355100.0,9.41,9.4349,9.3414,9.3476,355100.0
2009-02-05 13:20:00,15.0,15.01,14.83,14.84,247200.0,9.3539,9.3601,9.2479,9.2541,247200.0
2009-02-05 13:25:00,14.83,14.94,14.83,14.91,541000.0,9.2479,9.3165,9.2479,9.2978,541000.0
2009-02-05 13:30:00,14.91,15.03,14.9,15.02,343400.0,9.2978,9.3726,9.2915,9.3664,343400.0
2009-02-05 13:35:00,15.01,15.05,14.95,15.03,420200.0,9.3601,9.3851,9.3227,9.3726,420200.0
2009-02-05 13:40:00,15.04,15.15,15.0,15.1,244900.0,9.3788,9.4474,9.3539,9.4162,244900.0
2009-02-05 13:45:00,15.1,15.16,15.0,15.09,462800.0,9.4162,9.4537,9.3539,9.41,462800.0
2009-02-05 13:50:00,15.09,15.1,15.01,15.05,180500.0,9.41,9.4162,9.3601,9.3851,180500.0
2009-02-05 13:55:00,15.04,15.05,14.97,15.0,392300.0,9.3788,9.3851,9.3352,9.3539,392300.0
2009-02-05 14:00:00,15.0,15.18,15.0,15.18,484100.0,9.3539,9.4661,9.3539,9.4661,484100.0
2009-02-05 14:05:00,15.17,15.2,15.1,15.15,317200.0,9.4599,9.4786,9.4162,9.4474,317200.0
2009-02-05 14:10:00,15.15,15.15,15.07,15.1,229700.0,9.4474,9.4474,9.3975,9.4162,229700.0
2009-02-05 14:15:00,15.1,15.15,15.03,15.11,249800.0,9.4162,9.4474,9.3726,9.4225,249800.0
2009-02-05 14:20:00,15.12,15.3,15.11,15.21,418500.0,9.4287,9.541,9.4225,9.4848,418500.0
2009-02-05 14:25:00,15.2,15.33,15.19,15.33,362500.0,9.4786,9.5597,9.4724,9.5597,362500.0
2009-02-05 14:30:00,15.33,15.35,15.24,15.31,543700.0,9.5597,9.5721,9.5035,9.5472,543700.0
2009-02-05 14:35:00,15.32,15.39,15.29,15.34,712400.0,9.5534,9.5971,9.5347,9.5659,712400.0
2009-02-05 14:40:00,15.35,15.38,15.26,15.33,441300.0,9.5721,9.5908,9.516,9.5597,441300.0
2009-02-05 14:45:00,15.32,15.36,15.23,15.27,445100.0,9.5534,9.5784,9.4973,9.5222,445100.0
2009-02-05 14:50:00,15.28,15.31,15.08,15.16,785100.0,9.5285,9.5472,9.4038,9.4537,785100.0
2009-02-05 14:55:00,15.16,15.17,14.94,14.99,693500.0,9.4537,9.4599,9.3165,9.3476,693500.0
2009-02-05 15:00:00,15.01,15.13,14.99,14.99,520700.0,9.3601,9.4349,9.3476,9.3476,520700.0
2009-02-05 15:05:00,15.0,15.02,14.88,15.01,631800.0,9.3539,9.3664,9.279,9.3601,631800.0
2009-02-05 15:10:00,15.01,15.06,14.99,15.06,506200.0,9.3601,9.3913,9.3476,9.3913,506200.0
2009-02-05 15:15:00,15.06,15.12,15.02,15.05,423600.0,9.3913,9.4287,9.3664,9.3851,423600.0
2009-02-05 15:20:00,15.05,15.12,15.04,15.07,320000.0,9.3851,9.4287,9.3788,9.3975,320000.0
2009-02-05 15:25:00,15.07,15.29,15.07,15.28,526000.0,9.3975,9.5347,9.3975,9.5285,526000.0
2009-02-05 15:30:00,15.28,15.33,15.19,15.23,614600.0,9.5285,9.5597,9.4724,9.4973,614600.0
2009-02-05 15:35:00,15.23,15.24,14.99,15.0,702800.0,9.4973,9.5035,9.3476,9.3539,702800.0
2009-02-05 15:40:00,15.01,15.06,14.97,15.05,802500.0,9.3601,9.3913,9.3352,9.3851,802500.0
2009-02-05 15:45:00,15.06,15.06,14.91,14.95,813600.0,9.3913,9.3913,9.2978,9.3227,813600.0
2009-02-05 15:50:00,14.95,15.07,14.93,15.07,792300.0,9.3227,9.3975,9.3102,9.3975,792300.0
2009-02-05 15:55:00,15.07,15.09,14.98,14.99,935800.0,9.3975,9.41,9.3414,9.3476,935800.0
2009-02-06 09:30:00,15.09,15.45,15.06,15.4,542700.0,9.41,9.6345,9.3913,9.6033,542700.0
2009-02-06 09:35:00,15.4,15.97,15.36,15.62,1037000.0,9.6033,9.9588,9.5784,9.7405,1037000.0
2009-02-06 09:40:00,15.63,15.73,15.41,15.53,701400.0,9.7467,9.8091,9.6096,9.6844,701400.0
2009-02-06 09:45:00,15.54,15.65,15.41,15.45,441900.0,9.6906,9.7592,9.6096,9.6345,441900.0
2009-02-06 09:50:00,15.45,15.54,15.33,15.53,510400.0,9.6345,9.6906,9.5597,9.6844,510400.0
2009-02-06 09:55:00,15.53,15.66,15.49,15.5,657900.0,9.6844,9.7655,9.6594,9.6657,657900.0
2009-02-06 10:00:00,15.51,15.7,15.51,15.65,360700.0,9.6719,9.7904,9.6719,9.7592,360700.0
2009-02-06 10:05:00,15.65,15.7,15.47,15.55,397300.0,9.7592,9.7904,9.647,9.6969,397300.0
2009-02-06 10:10:00,15.56,15.75,15.56,15.75,283300.0,9.7031,9.8216,9.7031,9.8216,283300.0
2009-02-06 10:15:00,15.75,15.82,15.65,15.66,422700.0,9.8216,9.8652,9.7592,9.7655,422700.0
2009-02-06 10:20:00,15.65,15.76,15.64,15.73,273500.0,9.7592,9.8278,9.753,9.8091,273500.0
2009-02-06 10:25:00,15.72,15.8,15.7,15.77,365800.0,9.8029,9.8528,9.7904,9.834,365800.0
2009-02-06 10:30:00,15.77,15.91,15.75,15.84,542700.0,9.834,9.9213,9.8216,9.8777,542700.0
2009-02-06 10:35:00,15.85,15.85,15.71,15.73,378400.0,9.8839,9.8839,9.7966,9.8091,378400.0
2009-02-06 10:40:00,15.73,15.77,15.68,15.75,194900.0,9.8091,9.834,9.7779,9.8216,194900.0
2009-02-06 10:45:00,15.76,15.87,15.75,15.8,241900.0,9.8278,9.8964,9.8216,9.8528,241900.0
2009-02-06 10:50:00,15.81,15.83,15.73,15.79,230400.0,9.859,9.8715,9.8091,9.8465,230400.0
2009-02-06 10:55:00,15.78,15.83,15.74,15.77,273500.0,9.8403,9.8715,9.8153,9.834,273500.0
2009-02-06 11:00:00,15.77,15.85,15.76,15.78,231900.0,9.834,9.8839,9.8278,9.8403,231900.0
2009-02-06 11:05:00,15.78,15.95,15.76,15.92,421300.0,9.8403,9.9463,9.8278,9.9276,421300.0
2009-02-06 11:10:00,15.92,16.0,15.88,16.0,531700.0,9.9276,9.9775,9.9026,9.9775,531700.0
2009-02-06 11:15:00,16.0,16.09,15.99,16.0,376200.0,9.9775,10.0336,9.9712,9.9775,376200.0
2009-02-06 11:20:00,16.0,16.01,15.88,15.98,263200.0,9.9775,9.9837,9.9026,9.965,263200.0
2009-02-06 11:25:00,15.97,15.98,15.84,15.97,251900.0,9.9588,9.965,9.8777,9.9588,251900.0
2009-02-06 11:30:00,15.97,16.0,15.87,15.87,318100.0,9.9588,9.9775,9.8964,9.8964,318100.0
2009-02-06 11:35:00,15.86,15.91,15.78,15.82,242000.0,9.8902,9.9213,9.8403,9.8652,242000.0
2009-02-06 11:40:00,15.81,15.85,15.74,15.8,400700.0,9.859,9.8839,9.8153,9.8528,400700.0
2009-02-06 11:45:00,15.81,15.83,15.75,15.79,216300.0,9.859,9.8715,9.8216,9.8465,216300.0
2009-02-06 11:50:00,15.79,15.8,15.73,15.78,286500.0,9.8465,9.8528,9.8091,9.8403,286500.0
2009-02-06 11:55:00,15.79,15.88,15.79,15.81,256700.0,9.8465,9.9026,9.8465,9.859,256700.0
2009-02-06 12:00:00,15.82,15.82,15.73,15.75,364900.0,9.8652,9.8652,9.8091,9.8216,364900.0
2009-02-06 12:05:00,15.75,15.76,15.66,15.68,335700.0,9.8216,9.8278,9.7655,9.7779,335700.0
2009-02-06 12:10:00,15.68,15.75,15.66,15.66,355000.0,9.7779,9.8216,9.7655,9.7655,355000.0
2009-02-06 12:15:00,15.66,15.67,15.58,15.63,265400.0,9.7655,9.7717,9.7156,9.7467,265400.0
2009-02-06 12:20:00,15.63,15.77,15.63,15.75,394800.0,9.7467,9.834,9.7467,9.8216,394800.0
2009-02-06 12:25:00,15.75,15.81,15.7,15.79,340900.0,9.8216,9.859,9.7904,9.8465,340900.0
2009-02-06 12:30:00,15.79,15.92,15.79,15.91,331600.0,9.8465,9.9276,9.8465,9.9213,331600.0
2009-02-06 12:35:00,15.91,16.0,15.88,16.0,406600.0,9.9213,9.9775,9.9026,9.9775,406600.0
2009-02-06 12:40:00,16.0,16.1,15.99,16.06,472800.0,9.9775,10.0398,9.9712,10.0149,472800.0
2009-02-06 12:45:00,16.07,16.15,16.06,16.11,623000.0,10.0211,10.071,10.0149,10.0461,623000.0
2009-02-06 12:50:00,16.12,16.15,16.03,16.06,602800.0,10.0523,10.071,9.9962,10.0149,602800.0
2009-02-06 12:55:00,16.05,16.16,16.05,16.14,329900.0,10.0087,10.0772,10.0087,10.0648,329900.0
2009-02-06 13:00:00,16.14,16.19,16.13,16.18,424300.0,10.0648,10.096,10.0585,10.0897,424300.0
2009-02-06 13:05:00,16.18,16.28,16.17,16.23,533700.0,10.0897,10.1521,10.0835,10.1209,533700.0
2009-02-06 13:10:00,16.23,16.27,16.16,16.19,227300.0,10.1209,10.1458,10.0772,10.096,227300.0
2009-02-06 13:15:00,16.19,16.25,16.15,16.25,314000.0,10.096,10.1334,10.071,10.1334,314000.0
2009-02-06 13:20:00,16.24,16.3,16.12,16.16,329500.0,10.1271,10.1645,10.0523,10.0772,329500.0
2009-02-06 13:25:00,16.15,16.2,16.11,16.15,278100.0,10.071,10.1022,10.0461,10.071,278100.0
2009-02-06 13:30:00,16.15,16.19,16.1,16.1,259900.0,10.071,10.096,10.0398,10.0398,259900.0
2009-02-06 13:35:00,16.1,16.19,16.1,16.18,403900.0,10.0398,10.096,10.0398,10.0897,403900.0
2009-02-06 13:40:00,16.19,16.19,16.1,16.1,359700.0,10.096,10.096,10.0398,10.0398,359700.0
2009-02-06 13:45:00,16.1,16.21,16.09,16.15,253900.0,10.0398,10.1084,10.0336,10.071,253900.0
2009-02-06 13:50:00,16.15,16.22,16.08,16.14,667500.0,10.071,10.1147,10.0274,10.0648,667500.0
2009-02-06 13:55:00,16.14,16.17,16.1,16.12,198900.0,10.0648,10.0835,10.0398,10.0523,198900.0
2009-02-06 14:00:00,16.12,16.14,15.93,15.95,483400.0,10.0523,10.0648,9.9338,9.9463,483400.0
2009-02-06 14:05:00,15.94,15.97,15.9,15.9,174600.0,9.9401,9.9588,9.9151,9.9151,174600.0
2009-02-06 14:10:00,15.9,15.99,15.89,15.97,182900.0,9.9151,9.9712,9.9089,9.9588,182900.0
2009-02-06 14:15:00,15.97,16.02,15.82,15.87,241900.0,9.9588,9.9899,9.8652,9.8964,241900.0
2009-02-06 14:20:00,15.84,15.97,15.84,15.91,405500.0,9.8777,9.9588,9.8777,9.9213,405500.0
2009-02-06 14:25:00,15.91,15.95,15.89,15.94,192700.0,9.9213,9.9463,9.9089,9.9401,192700.0
2009-02-06 14:30:00,15.94,16.07,15.94,16.05,338600.0,9.9401,10.0211,9.9401,10.0087,338600.0
2009-02-06 14:35:00,16.04,16.11,16.02,16.04,422000.0,10.0024,10.0461,9.9899,10.0024,422000.0
2009-02-06 14:40:00,16.04,16.09,15.93,15.93,377900.0,10.0024,10.0336,9.9338,9.9338,377900.0
2009-02-06 14:45:00,15.92,15.96,15.87,15.91,173700.0,9.9276,9.9525,9.8964,9.9213,173700.0
2009-02-06 14:50:00,15.91,15.99,15.87,15.98,366500.0,9.9213,9.9712,9.8964,9.965,366500.0
2009-02-06 14:55:00,15.98,16.03,15.96,16.01,166400.0,9.965,9.9962,9.9525,9.9837,166400.0
2009-02-06 15:00:00,16.01,16.02,15.95,15.97,455000.0,9.9837,9.9899,9.9463,9.9588,455000.0
2009-02-06 15:05:00,15.97,16.09,15.96,16.02,508300.0,9.9588,10.0336,9.9525,9.9899,508300.0
2009-02-06 15:10:00,16.01,16.1,15.99,16.05,394700.0,9.9837,10.0398,9.9712,10.0087,394700.0
2009-02-06 15:15:00,16.06,16.09,16.02,16.08,299300.0,10.0149,10.0336,9.9899,10.0274,299300.0
2009-02-06 15:20:00,16.08,16.22,16.08,16.2,565200.0,10.0274,10.1147,10.0274,10.1022,565200.0
2009-02-06 15:25:00,16.2,16.23,16.08,16.18,372900.0,10.1022,10.1209,10.0274,10.0897,372900.0
2009-02-06 15:30:00,16.18,16.24,16.17,16.21,418900.0,10.0897,10.1271,10.0835,10.1084,418900.0
2009-02-06 15:35:00,16.21,16.22,16.14,16.2,537600.0,10.1084,10.1147,10.0648,10.1022,537600.0
2009-02-06 15:40:00,16.19,16.3,16.16,16.26,956600.0,10.096,10.1645,10.0772,10.1396,956600.0
2009-02-06 15:45:00,16.25,16.37,16.24,16.26,943900.0,10.1334,10.2082,10.1271,10.1396,943900.0
2009-02-06 15:50:00,16.26,16.3,16.16,16.18,1133800.0,10.1396,10.1645,10.0772,10.0897,1133800.0
2009-02-06 15:55:00,16.17,16.23,16.07,16.19,1914900.0,10.0835,10.1209,10.0211,10.096,1914900.0
2009-02-09 09:30:00,16.39,16.61,16.19,16.25,570400.0,10.2207,10.3579,10.096,10.1334,570400.0
2009-02-09 09:35:00,16.26,16.31,15.91,16.22,725800.0,10.1396,10.1708,9.9213,10.1147,725800.0
2009-02-09 09:40:00,16.22,16.5,16.17,16.47,293900.0,10.1147,10.2893,10.0835,10.2706,293900.0
2009-02-09 09:45:00,16.47,16.76,16.33,16.65,448600.0,10.2706,10.4514,10.1833,10.3828,448600.0
2009-02-09 09:50:00,16.65,16.72,16.48,16.59,441600.0,10.3828,10.4265,10.2768,10.3454,441600.0
2009-02-09 09:55:00,16.59,16.69,16.52,16.58,359600.0,10.3454,10.4078,10.3017,10.3392,359600.0
2009-02-09 10:00:00,16.57,16.7,16.4,16.42,436900.0,10.3329,10.414,10.2269,10.2394,436900.0
2009-02-09 10:05:00,16.42,16.54,16.32,16.49,364800.0,10.2394,10.3142,10.177,10.283,364800.0
2009-02-09 10:10:00,16.46,16.59,16.43,16.5,269800.0,10.2643,10.3454,10.2456,10.2893,269800.0
2009-02-09 10:15:00,16.5,16.62,16.5,16.5,252400.0,10.2893,10.3641,10.2893,10.2893,252400.0
2009-02-09 10:20:00,16.51,16.6,16.47,16.52,331200.0,10.2955,10.3516,10.2706,10.3017,331200.0
2009-02-09 10:25:00,16.53,16.54,16.48,16.49,195000.0,10.308,10.3142,10.2768,10.283,195000.0
2009-02-09 10:30:00,16.5,16.56,16.48,16.5,443500.0,10.2893,10.3267,10.2768,10.2893,443500.0
2009-02-09 10:35:00,16.5,16.68,16.5,16.68,408300.0,10.2893,10.4015,10.2893,10.4015,408300.0
2009-02-09 10:40:00,16.68,16.84,16.65,16.83,301200.0,10.4015,10.5013,10.3828,10.4951,301200.0
2009-02-09 10:45:00,16.84,16.85,16.73,16.83,356400.0,10.5013,10.5075,10.4327,10.4951,356400.0
2009-02-09 10:50:00,16.83,16.89,16.79,16.88,443600.0,10.4951,10.5325,10.4701,10.5262,443600.0
2009-02-09 10:55:00,16.87,16.96,16.85,16.94,457200.0,10.52,10.5761,10.5075,10.5636,457200.0
2009-02-09 11:00:00,16.94,16.96,16.84,16.84,324000.0,10.5636,10.5761,10.5013,10.5013,324000.0
2009-02-09 11:05:00,16.85,16.91,16.79,16.91,396300.0,10.5075,10.5449,10.4701,10.5449,396300.0
2009-02-09 11:10:00,16.92,16.93,16.82,16.89,222700.0,10.5512,10.5574,10.4888,10.5325,222700.0
2009-02-09 11:15:00,16.88,16.94,16.85,16.86,255100.0,10.5262,10.5636,10.5075,10.5138,255100.0
2009-02-09 11:20:00,16.85,16.92,16.85,16.89,276100.0,10.5075,10.5512,10.5075,10.5325,276100.0
2009-02-09 11:25:00,16.89,16.96,16.82,16.82,284200.0,10.5325,10.5761,10.4888,10.4888,284200.0
2009-02-09 11:30:00,16.83,16.87,16.74,16.75,252800.0,10.4951,10.52,10.4389,10.4452,252800.0
2009-02-09 11:35:00,16.75,16.87,16.75,16.8,308100.0,10.4452,10.52,10.4452,10.4763,308100.0
2009-02-09 11:40:00,16.8,16.82,16.77,16.81,407300.0,10.4763,10.4888,10.4576,10.4826,407300.0
2009-02-09 11:45:00,16.81,16.92,16.79,16.89,292400.0,10.4826,10.5512,10.4701,10.5325,292400.0
2009-02-09 11:50:00,16.89,16.91,16.79,16.79,198900.0,10.5325,10.5449,10.4701,10.4701,198900.0
2009-02-09 11:55:00,16.79,16.86,16.78,16.85,133700.0,10.4701,10.5138,10.4639,10.5075,133700.0
2009-02-09 12:00:00,16.85,16.89,16.84,16.84,131000.0,10.5075,10.5325,10.5013,10.5013,131000.0
2009-02-09 12:05:00,16.84,16.84,16.77,16.84,151900.0,10.5013,10.5013,10.4576,10.5013,151900.0
2009-02-09 12:10:00,16.83,16.88,16.79,16.81,193400.0,10.4951,10.5262,10.4701,10.4826,193400.0
2009-02-09 12:15:00,16.8,16.97,16.8,16.94,177500.0,10.4763,10.5824,10.4763,10.5636,177500.0
2009-02-09 12:20:00,16.95,16.95,16.88,16.9,110000.0,10.5699,10.5699,10.5262,10.5387,110000.0
2009-02-09 12:25:00,16.9,17.0,16.89,16.99,275400.0,10.5387,10.6011,10.5325,10.5948,275400.0
2009-02-09 12:30:00,16.99,17.0,16.94,16.99,138700.0,10.5948,10.6011,10.5636,10.5948,138700.0
2009-02-09 12:35:00,16.98,16.99,16.88,16.9,128400.0,10.5886,10.5948,10.5262,10.5387,128400.0
2009-02-09 12:40:00,16.9,16.96,16.87,16.88,154200.0,10.5387,10.5761,10.52,10.5262,154200.0
2009-02-09 12:45:00,16.88,16.98,16.86,16.98,157000.0,10.5262,10.5886,10.5138,10.5886,157000.0
2009-02-09 12:50:00,16.98,17.08,16.91,17.06,495100.0,10.5886,10.651,10.5449,10.6385,495100.0
2009-02-09 12:55:00,17.06,17.15,17.03,17.1,488000.0,10.6385,10.6946,10.6198,10.6634,488000.0
2009-02-09 13:00:00,17.11,17.23,17.1,17.17,329700.0,10.6697,10.7445,10.6634,10.7071,329700.0
2009-02-09 13:05:00,17.16,17.2,17.03,17.07,275900.0,10.7008,10.7258,10.6198,10.6447,275900.0
2009-02-09 13:10:00,17.07,17.14,17.06,17.14,190600.0,10.6447,10.6884,10.6385,10.6884,190600.0
2009-02-09 13:15:00,17.14,17.17,17.11,17.11,293300.0,10.6884,10.7071,10.6697,10.6697,293300.0
2009-02-09 13:20:00,17.11,17.14,17.02,17.05,273000.0,10.6697,10.6884,10.6135,10.6322,273000.0
2009-02-09 13:25:00,17.04,17.07,17.02,17.06,113800.0,10.626,10.6447,10.6135,10.6385,113800.0
2009-02-09 13:30:00,17.07,17.07,16.9,16.9,316100.0,10.6447,10.6447,10.5387,10.5387,316100.0
2009-02-09 13:35:00,16.9,17.0,16.86,16.99,209200.0,10.5387,10.6011,10.5138,10.5948,209200.0
2009-02-09 13:40:00,16.99,17.04,16.97,17.02,262100.0,10.5948,10.626,10.5824,10.6135,262100.0
2009-02-09 13:45:00,17.02,17.04,16.98,17.01,236000.0,10.6135,10.626,10.5886,10.6073,236000.0
2009-02-09 13:50:00,17.01,17.03,16.98,17.02,265500.0,10.6073,10.6198,10.5886,10.6135,265500.0
2009-02-09 13:55:00,17.01,17.04,16.99,17.03,226900.0,10.6073,10.626,10.5948,10.6198,226900.0
2009-02-09 14:00:00,17.04,17.06,16.99,17.01,233500.0,10.626,10.6385,10.5948,10.6073,233500.0
2009-02-09 14:05:00,17.0,17.02,16.97,16.98,197600.0,10.6011,10.6135,10.5824,10.5886,197600.0
2009-02-09 14:10:00,16.97,16.98,16.86,16.86,165900.0,10.5824,10.5886,10.5138,10.5138,165900.0
2009-02-09 14:15:00,16.86,16.87,16.8,16.82,149700.0,10.5138,10.52,10.4763,10.4888,149700.0
2009-02-09 14:20:00,16.82,16.89,16.8,16.82,171300.0,10.4888,10.5325,10.4763,10.4888,171300.0
2009-02-09 14:25:00,16.81,16.82,16.72,16.76,312500.0,10.4826,10.4888,10.4265,10.4514,312500.0
2009-02-09 14:30:00,16.76,16.79,16.73,16.76,164900.0,10.4514,10.4701,10.4327,10.4514,164900.0
2009-02-09 14:35:00,16.76,16.8,16.68,16.7,483900.0,10.4514,10.4763,10.4015,10.414,483900.0
2009-02-09 14:40:00,16.7,16.71,16.64,16.64,219900.0,10.414,10.4202,10.3766,10.3766,219900.0
2009-02-09 14:45:00,16.63,16.68,16.59,16.63,333100.0,10.3703,10.4015,10.3454,10.3703,333100.0
2009-02-09 14:50:00,16.63,16.68,16.6,16.62,279600.0,10.3703,10.4015,10.3516,10.3641,279600.0
2009-02-09 14:55:00,16.62,16.69,16.6,16.67,142100.0,10.3641,10.4078,10.3516,10.3953,142100.0
2009-02-09 15:00:00,16.67,16.7,16.6,16.63,310900.0,10.3953,10.414,10.3516,10.3703,310900.0
2009-02-09 15:05:00,16.63,16.66,16.58,16.62,266100.0,10.3703,10.389,10.3392,10.3641,266100.0
2009-02-09 15:10:00,16.62,16.67,16.53,16.67,295900.0,10.3641,10.3953,10.308,10.3953,295900.0
2009-02-09 15:15:00,16.67,16.69,16.59,16.66,397200.0,10.3953,10.4078,10.3454,10.389,397200.0
2009-02-09 15:20:00,16.66,16.78,16.66,16.75,344700.0,10.389,10.4639,10.389,10.4452,344700.0
2009-02-09 15:25:00,16.75,16.86,16.75,16.83,312100.0,10.4452,10.5138,10.4452,10.4951,312100.0
2009-02-09 15:30:00,16.83,16.89,16.82,16.86,442700.0,10.4951,10.5325,10.4888,10.5138,442700.0
2009-02-09 15:35:00,16.87,16.88,16.74,16.74,437800.0,10.52,10.5262,10.4389,10.4389,437800.0
2009-02-09 15:40:00,16.74,16.8,16.72,16.72,294400.0,10.4389,10.4763,10.4265,10.4265,294400.0
2009-02-09 15:45:00,16.72,16.76,16.65,16.72,291700.0,10.4265,10.4514,10.3828,10.4265,291700.0
2009-02-09 15:50:00,16.73,16.74,16.67,16.71,442600.0,10.4327,10.4389,10.3953,10.4202,442600.0
2009-02-09 15:55:00,16.71,16.75,16.65,16.72,656900.0,10.4202,10.4452,10.3828,10.4265,656900.0
2009-02-10 09:30:00,16.43,16.45,16.08,16.16,479400.0,10.2456,10.2581,10.0274,10.0772,479400.0
2009-02-10 09:35:00,16.16,16.26,16.01,16.1,373500.0,10.0772,10.1396,9.9837,10.0398,373500.0
2009-02-10 09:40:00,16.09,16.2,16.03,16.14,394400.0,10.0336,10.1022,9.9962,10.0648,394400.0
2009-02-10 09:45:00,16.14,16.31,16.12,16.26,689800.0,10.0648,10.1708,10.0523,10.1396,689800.0
2009-02-10 09:50:00,16.27,16.35,16.24,16.27,690800.0,10.1458,10.1957,10.1271,10.1458,690800.0
2009-02-10 09:55:00,16.27,16.34,16.22,16.34,306200.0,10.1458,10.1895,10.1147,10.1895,306200.0
2009-02-10 10:00:00,16.34,16.46,16.24,16.4,713600.0,10.1895,10.2643,10.1271,10.2269,713600.0
2009-02-10 10:05:00,16.4,16.46,16.37,16.39,266100.0,10.2269,10.2643,10.2082,10.2207,266100.0
2009-02-10 10:10:00,16.4,16.41,16.26,16.28,343000.0,10.2269,10.2331,10.1396,10.1521,343000.0
2009-02-10 10:15:00,16.28,16.3,16.06,16.06,295400.0,10.1521,10.1645,10.0149,10.0149,295400.0
2009-02-10 10:20:00,16.07,16.07,15.73,15.81,455300.0,10.0211,10.0211,9.8091,9.859,455300.0
2009-02-10 10:25:00,15.81,15.86,15.68,15.81,660200.0,9.859,9.8902,9.7779,9.859,660200.0
2009-02-10 10:30:00,15.81,15.91,15.79,15.91,233600.0,9.859,9.9213,9.8465,9.9213,233600.0
2009-02-10 10:35:00,15.9,15.92,15.81,15.89,504100.0,9.9151,9.9276,9.859,9.9089,504100.0
2009-02-10 10:40:00,15.9,16.01,15.85,15.85,311700.0,9.9151,9.9837,9.8839,9.8839,311700.0
2009-02-10 10:45:00,15.85,16.03,15.85,16.02,215900.0,9.8839,9.9962,9.8839,9.9899,215900.0
2009-02-10 10:50:00,16.02,16.03,15.9,15.94,206100.0,9.9899,9.9962,9.9151,9.9401,206100.0
2009-02-10 10:55:00,15.93,15.98,15.85,15.89,289700.0,9.9338,9.965,9.8839,9.9089,289700.0
2009-02-10 11:00:00,15.88,16.04,15.86,16.0,577900.0,9.9026,10.0024,9.8902,9.9775,577900.0
2009-02-10 11:05:00,16.0,16.01,15.42,15.54,921700.0,9.9775,9.9837,9.6158,9.6906,921700.0
2009-02-10 11:10:00,15.54,15.64,15.38,15.51,594100.0,9.6906,9.753,9.5908,9.6719,594100.0
2009-02-10 11:15:00,15.52,15.66,15.47,15.66,430000.0,9.6781,9.7655,9.647,9.7655,430000.0
2009-02-10 11:20:00,15.66,15.8,15.57,15.6,403800.0,9.7655,9.8528,9.7093,9.728,403800.0
2009-02-10 11:25:00,15.6,15.64,15.47,15.5,342000.0,9.728,9.753,9.647,9.6657,342000.0
2009-02-10 11:30:00,15.5,15.51,14.95,14.97,860500.0,9.6657,9.6719,9.3227,9.3352,860500.0
2009-02-10 11:35:00,14.97,15.06,14.78,14.78,901700.0,9.3352,9.3913,9.2167,9.2167,901700.0
2009-02-10 11:40:00,14.79,15.11,14.75,15.09,505300.0,9.2229,9.4225,9.198,9.41,505300.0
2009-02-10 11:45:00,15.1,15.11,14.77,14.96,342000.0,9.4162,9.4225,9.2105,9.3289,342000.0
2009-02-10 11:50:00,14.96,15.16,14.93,15.1,342800.0,9.3289,9.4537,9.3102,9.4162,342800.0
2009-02-10 11:55:00,15.09,15.16,14.9,14.96,400200.0,9.41,9.4537,9.2915,9.3289,400200.0
2009-02-10 12:00:00,14.96,15.12,14.93,15.0,373100.0,9.3289,9.4287,9.3102,9.3539,373100.0
2009-02-10 12:05:00,15.01,15.03,14.9,14.91,325000.0,9.3601,9.3726,9.2915,9.2978,325000.0
2009-02-10 12:10:00,14.91,15.02,14.91,14.97,243800.0,9.2978,9.3664,9.2978,9.3352,243800.0
2009-02-10 12:15:00,14.98,15.04,14.92,14.95,245600.0,9.3414,9.3788,9.304,9.3227,245600.0
2009-02-10 12:20:00,14.96,15.0,14.9,14.94,165800.0,9.3289,9.3539,9.2915,9.3165,165800.0
2009-02-10 12:25:00,14.94,14.98,14.88,14.93,333300.0,9.3165,9.3414,9.279,9.3102,333300.0
2009-02-10 12:30:00,14.93,14.98,14.87,14.98,233300.0,9.3102,9.3414,9.2728,9.3414,233300.0
2009-02-10 12:35:00,14.98,15.04,14.91,14.97,150700.0,9.3414,9.3788,9.2978,9.3352,150700.0
2009-02-10 12:40:00,14.96,15.0,14.92,14.99,161800.0,9.3289,9.3539,9.304,9.3476,161800.0
2009-02-10 12:45:00,14.99,15.01,14.95,15.0,107100.0,9.3476,9.3601,9.3227,9.3539,107100.0
2009-02-10 12:50:00,15.01,15.08,14.99,15.0,159300.0,9.3601,9.4038,9.3476,9.3539,159300.0
2009-02-10 12:55:00,14.99,15.06,14.95,15.01,300800.0,9.3476,9.3913,9.3227,9.3601,300800.0
2009-02-10 13:00:00,15.0,15.02,14.95,14.99,283200.0,9.3539,9.3664,9.3227,9.3476,283200.0
2009-02-10 13:05:00,14.99,15.01,14.87,14.9,401100.0,9.3476,9.3601,9.2728,9.2915,401100.0
2009-02-10 13:10:00,14.9,14.91,14.8,14.84,300000.0,9.2915,9.2978,9.2292,9.2541,300000.0
2009-02-10 13:15:00,14.84,14.9,14.82,14.86,539100.0,9.2541,9.2915,9.2416,9.2666,539100.0
2009-02-10 13:20:00,14.86,14.87,14.7,14.82,795600.0,9.2666,9.2728,9.1668,9.2416,795600.0
2009-02-10 13:25:00,14.81,14.93,14.69,14.91,464300.0,9.2354,9.3102,9.1606,9.2978,464300.0
2009-02-10 13:30:00,14.9,14.9,14.8,14.83,179800.0,9.2915,9.2915,9.2292,9.2479,179800.0
2009-02-10 13:35:00,14.83,14.97,14.83,14.97,119100.0,9.2479,9.3352,9.2479,9.3352,119100.0
2009-02-10 13:40:00,14.97,14.98,14.91,14.96,144800.0,9.3352,9.3414,9.2978,9.3289,144800.0
2009-02-10 13:45:00,14.97,15.05,14.94,14.96,437100.0,9.3352,9.3851,9.3165,9.3289,437100.0
2009-02-10 13:50:00,14.97,15.03,14.95,14.99,303100.0,9.3352,9.3726,9.3227,9.3476,303100.0
2009-02-10 13:55:00,14.99,15.02,14.93,14.94,108100.0,9.3476,9.3664,9.3102,9.3165,108100.0
2009-02-10 14:00:00,14.93,15.03,14.89,15.0,171000.0,9.3102,9.3726,9.2853,9.3539,171000.0
2009-02-10 14:05:00,15.0,15.05,14.94,14.94,156800.0,9.3539,9.3851,9.3165,9.3165,156800.0
2009-02-10 14:10:00,14.95,14.96,14.88,14.89,134400.0,9.3227,9.3289,9.279,9.2853,134400.0
2009-02-10 14:15:00,14.89,14.93,14.83,14.9,171700.0,9.2853,9.3102,9.2479,9.2915,171700.0
2009-02-10 14:20:00,14.9,14.91,14.78,14.84,182300.0,9.2915,9.2978,9.2167,9.2541,182300.0
2009-02-10 14:25:00,14.84,14.85,14.65,14.66,364400.0,9.2541,9.2603,9.1356,9.1419,364400.0
2009-02-10 14:30:00,14.66,14.76,14.6,14.76,310100.0,9.1419,9.2042,9.1044,9.2042,310100.0
2009-02-10 14:35:00,14.76,14.77,14.65,14.73,201500.0,9.2042,9.2105,9.1356,9.1855,201500.0
2009-02-10 14:40:00,14.73,14.86,14.72,14.84,366700.0,9.1855,9.2666,9.1793,9.2541,366700.0
2009-02-10 14:45:00,14.84,14.89,14.8,14.8,244700.0,9.2541,9.2853,9.2292,9.2292,244700.0
2009-02-10 14:50:00,14.8,14.8,14.65,14.7,328300.0,9.2292,9.2292,9.1356,9.1668,328300.0
2009-02-10 14:55:00,14.71,14.75,14.6,14.62,315500.0,9.173,9.198,9.1044,9.1169,315500.0
2009-02-10 15:00:00,14.62,14.74,14.62,14.69,192700.0,9.1169,9.1917,9.1169,9.1606,192700.0
2009-02-10 15:05:00,14.7,14.8,14.66,14.76,445900.0,9.1668,9.2292,9.1419,9.2042,445900.0
2009-02-10 15:10:00,14.76,14.8,14.72,14.74,762700.0,9.2042,9.2292,9.1793,9.1917,762700.0
2009-02-10 15:15:00,14.74,14.8,14.7,14.73,565100.0,9.1917,9.2292,9.1668,9.1855,565100.0
2009-02-10 15:20:00,14.72,14.73,14.57,14.69,717900.0,9.1793,9.1855,9.0857,9.1606,717900.0
2009-02-10 15:25:00,14.69,14.75,14.51,14.51,535700.0,9.1606,9.198,9.0483,9.0483,535700.0
2009-02-10 15:30:00,14.51,14.59,14.49,14.51,871100.0,9.0483,9.0982,9.0358,9.0483,871100.0
2009-02-10 15:35:00,14.52,14.58,14.34,14.35,976300.0,9.0546,9.092,8.9423,8.9485,976300.0
2009-02-10 15:40:00,14.34,14.48,14.28,14.36,1193400.0,8.9423,9.0296,8.9049,8.9548,1193400.0
2009-02-10 15:45:00,14.36,14.52,14.33,14.44,1068600.0,8.9548,9.0546,8.9361,9.0047,1068600.0
2009-02-10 15:50:00,14.44,14.53,14.38,14.38,1778200.0,9.0047,9.0608,8.9673,8.9673,1778200.0
2009-02-10 15:55:00,14.38,14.39,14.29,14.38,2559500.0,8.9673,8.9735,8.9111,8.9673,2559500.0
2009-02-11 09:30:00,14.91,15.05,14.75,14.82,975900.0,9.2978,9.3851,9.198,9.2416,975900.0
2009-02-11 09:35:00,14.81,15.0,14.69,14.99,1275700.0,9.2354,9.3539,9.1606,9.3476,1275700.0
2009-02-11 09:40:00,15.0,15.01,14.79,14.79,466300.0,9.3539,9.3601,9.2229,9.2229,466300.0
2009-02-11 09:45:00,14.79,14.95,14.75,14.88,495200.0,9.2229,9.3227,9.198,9.279,495200.0
2009-02-11 09:50:00,14.87,14.96,14.84,14.92,364100.0,9.2728,9.3289,9.2541,9.304,364100.0
2009-02-11 09:55:00,14.92,14.95,14.85,14.9,444300.0,9.304,9.3227,9.2603,9.2915,444300.0
2009-02-11 10:00:00,14.9,14.94,14.77,14.81,417500.0,9.2915,9.3165,9.2105,9.2354,417500.0
2009-02-11 10:05:00,14.81,14.82,14.65,14.7,601500.0,9.2354,9.2416,9.1356,9.1668,601500.0
2009-02-11 10:10:00,14.71,14.76,14.62,14.63,474300.0,9.173,9.2042,9.1169,9.1232,474300.0
2009-02-11 10:15:00,14.62,14.66,14.51,14.54,749000.0,9.1169,9.1419,9.0483,9.067,749000.0
2009-02-11 10:20:00,14.54,14.71,14.54,14.69,343500.0,9.067,9.173,9.067,9.1606,343500.0
2009-02-11 10:25:00,14.69,14.72,14.55,14.56,349600.0,9.1606,9.1793,9.0733,9.0795,349600.0
2009-02-11 10:30:00,14.55,14.64,14.52,14.57,326700.0,9.0733,9.1294,9.0546,9.0857,326700.0
2009-02-11 10:35:00,14.57,14.64,14.56,14.62,224100.0,9.0857,9.1294,9.0795,9.1169,224100.0
2009-02-11 10:40:00,14.62,14.73,14.61,14.71,293500.0,9.1169,9.1855,9.1107,9.173,293500.0
2009-02-11 10:45:00,14.72,14.84,14.69,14.8,281000.0,9.1793,9.2541,9.1606,9.2292,281000.0
2009-02-11 10:50:00,14.8,14.92,14.79,14.85,351700.0,9.2292,9.304,9.2229,9.2603,351700.0
2009-02-11 10:55:00,14.85,14.92,14.82,14.83,231200.0,9.2603,9.304,9.2416,9.2479,231200.0
2009-02-11 11:00:00,14.83,14.92,14.79,14.91,261000.0,9.2479,9.304,9.2229,9.2978,261000.0
2009-02-11 11:05:00,14.92,14.97,14.75,14.84,313300.0,9.304,9.3352,9.198,9.2541,313300.0
2009-02-11 11:10:00,14.84,14.93,14.8,14.89,273100.0,9.2541,9.3102,9.2292,9.2853,273100.0
2009-02-11 11:15:00,14.9,15.09,14.9,15.01,484200.0,9.2915,9.41,9.2915,9.3601,484200.0
2009-02-11 11:20:00,15.01,15.12,14.98,15.09,242900.0,9.3601,9.4287,9.3414,9.41,242900.0
2009-02-11 11:25:00,15.09,15.19,15.05,15.16,295100.0,9.41,9.4724,9.3851,9.4537,295100.0
2009-02-11 11:30:00,15.15,15.24,15.12,15.13,195200.0,9.4474,9.5035,9.4287,9.4349,195200.0
2009-02-11 11:35:00,15.12,15.19,15.1,15.11,106500.0,9.4287,9.4724,9.4162,9.4225,106500.0
2009-02-11 11:40:00,15.1,15.1,15.03,15.07,137300.0,9.4162,9.4162,9.3726,9.3975,137300.0
2009-02-11 11:45:00,15.06,15.1,14.98,15.0,207600.0,9.3913,9.4162,9.3414,9.3539,207600.0
2009-02-11 11:50:00,15.0,15.04,14.9,15.02,185700.0,9.3539,9.3788,9.2915,9.3664,185700.0
2009-02-11 11:55:00,15.02,15.05,14.96,14.99,121100.0,9.3664,9.3851,9.3289,9.3476,121100.0
2009-02-11 12:00:00,14.99,15.03,14.96,15.03,67900.0,9.3476,9.3726,9.3289,9.3726,67900.0
2009-02-11 12:05:00,15.03,15.05,14.97,15.04,64200.0,9.3726,9.3851,9.3352,9.3788,64200.0
2009-02-11 12:10:00,15.04,15.05,14.92,14.92,102300.0,9.3788,9.3851,9.304,9.304,102300.0
2009-02-11 12:15:00,14.93,14.93,14.87,14.92,129100.0,9.3102,9.3102,9.2728,9.304,129100.0
2009-02-11 12:20:00,14.92,14.97,14.88,14.93,87500.0,9.304,9.3352,9.279,9.3102,87500.0
2009-02-11 12:25:00,14.93,14.96,14.91,14.93,177000.0,9.3102,9.3289,9.2978,9.3102,177000.0
2009-02-11 12:30:00,14.92,14.95,14.82,14.88,230200.0,9.304,9.3227,9.2416,9.279,230200.0
2009-02-11 12:35:00,14.89,14.96,14.85,14.96,128800.0,9.2853,9.3289,9.2603,9.3289,128800.0
2009-02-11 12:40:00,14.96,15.02,14.94,14.95,140700.0,9.3289,9.3664,9.3165,9.3227,140700.0
2009-02-11 12:45:00,14.95,15.0,14.95,14.99,102600.0,9.3227,9.3539,9.3227,9.3476,102600.0
2009-02-11 12:50:00,15.0,15.06,14.99,15.0,138500.0,9.3539,9.3913,9.3476,9.3539,138500.0
2009-02-11 12:55:00,15.01,15.01,14.92,14.96,145100.0,9.3601,9.3601,9.304,9.3289,145100.0
2009-02-11 13:00:00,14.96,15.04,14.93,15.02,211900.0,9.3289,9.3788,9.3102,9.3664,211900.0
2009-02-11 13:05:00,15.02,15.03,14.83,14.84,212900.0,9.3664,9.3726,9.2479,9.2541,212900.0
2009-02-11 13:10:00,14.85,14.95,14.85,14.95,111300.0,9.2603,9.3227,9.2603,9.3227,111300.0
2009-02-11 13:15:00,14.96,14.97,14.93,14.96,102000.0,9.3289,9.3352,9.3102,9.3289,102000.0
2009-02-11 13:20:00,14.97,14.98,14.91,14.92,161500.0,9.3352,9.3414,9.2978,9.304,161500.0
2009-02-11 13:25:00,14.92,14.93,14.87,14.92,112900.0,9.304,9.3102,9.2728,9.304,112900.0
2009-02-11 13:30:00,14.92,14.92,14.87,14.87,64800.0,9.304,9.304,9.2728,9.2728,64800.0
2009-02-11 13:35:00,14.87,14.88,14.81,14.82,136500.0,9.2728,9.279,9.2354,9.2416,136500.0
2009-02-11 13:40:00,14.82,14.84,14.72,14.75,279600.0,9.2416,9.2541,9.1793,9.198,279600.0
2009-02-11 13:45:00,14.74,14.76,14.65,14.72,218100.0,9.1917,9.2042,9.1356,9.1793,218100.0
2009-02-11 13:50:00,14.72,14.76,14.65,14.75,206500.0,9.1793,9.2042,9.1356,9.198,206500.0
2009-02-11 13:55:00,14.75,14.76,14.65,14.69,119600.0,9.198,9.2042,9.1356,9.1606,119600.0
2009-02-11 14:00:00,14.69,14.74,14.67,14.69,183700.0,9.1606,9.1917,9.1481,9.1606,183700.0
2009-02-11 14:05:00,14.69,14.73,14.67,14.72,143700.0,9.1606,9.1855,9.1481,9.1793,143700.0
2009-02-11 14:10:00,14.72,14.73,14.6,14.62,173200.0,9.1793,9.1855,9.1044,9.1169,173200.0
2009-02-11 14:15:00,14.62,14.62,14.5,14.53,338700.0,9.1169,9.1169,9.0421,9.0608,338700.0
2009-02-11 14:20:00,14.52,14.61,14.48,14.6,280600.0,9.0546,9.1107,9.0296,9.1044,280600.0
2009-02-11 14:25:00,14.61,14.7,14.6,14.63,227000.0,9.1107,9.1668,9.1044,9.1232,227000.0
2009-02-11 14:30:00,14.63,14.67,14.6,14.66,151700.0,9.1232,9.1481,9.1044,9.1419,151700.0
2009-02-11 14:35:00,14.67,14.78,14.67,14.75,206200.0,9.1481,9.2167,9.1481,9.198,206200.0
2009-02-11 14:40:00,14.75,14.76,14.69,14.74,193800.0,9.198,9.2042,9.1606,9.1917,193800.0
2009-02-11 14:45:00,14.75,14.76,14.67,14.67,176200.0,9.198,9.2042,9.1481,9.1481,176200.0
2009-02-11 14:50:00,14.67,14.91,14.66,14.81,437900.0,9.1481,9.2978,9.1419,9.2354,437900.0
2009-02-11 14:55:00,14.82,14.97,14.81,14.91,344300.0,9.2416,9.3352,9.2354,9.2978,344300.0
2009-02-11 15:00:00,14.91,14.94,14.83,14.84,235700.0,9.2978,9.3165,9.2479,9.2541,235700.0
2009-02-11 15:05:00,14.84,14.95,14.84,14.89,263900.0,9.2541,9.3227,9.2541,9.2853,263900.0
2009-02-11 15:10:00,14.89,14.96,14.86,14.96,155500.0,9.2853,9.3289,9.2666,9.3289,155500.0
2009-02-11 15:15:00,14.96,15.05,14.92,14.95,239500.0,9.3289,9.3851,9.304,9.3227,239500.0
2009-02-11 15:20:00,14.96,14.96,14.86,14.9,262100.0,9.3289,9.3289,9.2666,9.2915,262100.0
2009-02-11 15:25:00,14.9,14.93,14.85,14.89,157600.0,9.2915,9.3102,9.2603,9.2853,157600.0
2009-02-11 15:30:00,14.88,14.94,14.75,14.76,236800.0,9.279,9.3165,9.198,9.2042,236800.0
2009-02-11 15:35:00,14.75,14.84,14.75,14.78,230300.0,9.198,9.2541,9.198,9.2167,230300.0
2009-02-11 15:40:00,14.79,14.84,14.76,14.79,276800.0,9.2229,9.2541,9.2042,9.2229,276800.0
2009-02-11 15:45:00,14.79,14.9,14.77,14.88,452400.0,9.2229,9.2915,9.2105,9.279,452400.0
2009-02-11 15:50:00,14.87,14.96,14.81,14.96,552900.0,9.2728,9.3289,9.2354,9.3289,552900.0
2009-02-11 15:55:00,14.96,15.03,14.95,15.01,1263000.0,9.3289,9.3726,9.3227,9.3601,1263000.0
2009-02-12 09:30:00,14.42,14.67,14.26,14.34,329600.0,8.9922,9.1481,8.8924,8.9423,329600.0
2009-02-12 09:35:00,14.35,14.52,14.33,14.44,433900.0,8.9485,9.0546,8.9361,9.0047,433900.0
2009-02-12 09:40:00,14.43,14.56,14.33,14.43,342700.0,8.9984,9.0795,8.9361,8.9984,342700.0
2009-02-12 09:45:00,14.43,14.47,14.18,14.19,808100.0,8.9984,9.0234,8.8425,8.8488,808100.0
2009-02-12 09:50:00,14.19,14.19,13.85,13.91,891600.0,8.8488,8.8488,8.6367,8.6742,891600.0
2009-02-12 09:55:00,13.91,13.95,13.76,13.9,692500.0,8.6742,8.6991,8.5806,8.6679,692500.0
2009-02-12 10:00:00,13.9,14.01,13.83,13.95,566300.0,8.6679,8.7365,8.6243,8.6991,566300.0
2009-02-12 10:05:00,13.95,13.98,13.85,13.9,679800.0,8.6991,8.7178,8.6367,8.6679,679800.0
2009-02-12 10:10:00,13.9,13.9,13.7,13.72,661400.0,8.6679,8.6679,8.5432,8.5557,661400.0
2009-02-12 10:15:00,13.73,13.73,13.32,13.55,1210700.0,8.5619,8.5619,8.3062,8.4497,1210700.0
2009-02-12 10:20:00,13.56,13.69,13.4,13.68,594900.0,8.4559,8.537,8.3561,8.5307,594900.0
2009-02-12 10:25:00,13.68,13.7,13.5,13.6,520700.0,8.5307,8.5432,8.4185,8.4809,520700.0
2009-02-12 10:30:00,13.6,13.7,13.55,13.69,500200.0,8.4809,8.5432,8.4497,8.537,500200.0
2009-02-12 10:35:00,13.69,13.7,13.63,13.66,394600.0,8.537,8.5432,8.4996,8.5183,394600.0
2009-02-12 10:40:00,13.66,13.69,13.62,13.65,420300.0,8.5183,8.537,8.4933,8.512,420300.0
2009-02-12 10:45:00,13.65,13.82,13.62,13.75,723300.0,8.512,8.618,8.4933,8.5744,723300.0
2009-02-12 10:50:00,13.76,13.79,13.7,13.74,556800.0,8.5806,8.5993,8.5432,8.5682,556800.0
2009-02-12 10:55:00,13.74,13.75,13.63,13.7,637500.0,8.5682,8.5744,8.4996,8.5432,637500.0
2009-02-12 11:00:00,13.71,13.73,13.62,13.7,716200.0,8.5494,8.5619,8.4933,8.5432,716200.0
2009-02-12 11:05:00,13.7,13.72,13.65,13.71,1014700.0,8.5432,8.5557,8.512,8.5494,1014700.0
2009-02-12 11:10:00,13.71,13.73,13.63,13.65,896300.0,8.5494,8.5619,8.4996,8.512,896300.0
2009-02-12 11:15:00,13.66,13.7,13.51,13.52,687400.0,8.5183,8.5432,8.4247,8.431,687400.0
2009-02-12 11:20:00,13.52,13.52,13.42,13.45,949800.0,8.431,8.431,8.3686,8.3873,949800.0
2009-02-12 11:25:00,13.45,13.55,13.44,13.53,339400.0,8.3873,8.4497,8.3811,8.4372,339400.0
2009-02-12 11:30:00,13.53,13.58,13.48,13.56,390500.0,8.4372,8.4684,8.406,8.4559,390500.0
2009-02-12 11:35:00,13.55,13.56,13.47,13.5,510600.0,8.4497,8.4559,8.3998,8.4185,510600.0
2009-02-12 11:40:00,13.5,13.67,13.48,13.64,602000.0,8.4185,8.5245,8.406,8.5058,602000.0
2009-02-12 11:45:00,13.65,13.66,13.61,13.65,390300.0,8.512,8.5183,8.4871,8.512,390300.0
2009-02-12 11:50:00,13.65,13.72,13.63,13.67,484900.0,8.512,8.5557,8.4996,8.5245,484900.0
2009-02-12 11:55:00,13.66,13.7,13.62,13.64,250100.0,8.5183,8.5432,8.4933,8.5058,250100.0
2009-02-12 12:00:00,13.64,13.73,13.62,13.7,183300.0,8.5058,8.5619,8.4933,8.5432,183300.0
2009-02-12 12:05:00,13.7,13.71,13.56,13.57,626200.0,8.5432,8.5494,8.4559,8.4621,626200.0
2009-02-12 12:10:00,13.58,13.59,13.52,13.55,351200.0,8.4684,8.4746,8.431,8.4497,351200.0
2009-02-12 12:15:00,13.55,13.56,13.48,13.52,272500.0,8.4497,8.4559,8.406,8.431,272500.0
2009-02-12 12:20:00,13.52,13.57,13.51,13.56,162900.0,8.431,8.4621,8.4247,8.4559,162900.0
2009-02-12 12:25:00,13.56,13.62,13.54,13.59,689900.0,8.4559,8.4933,8.4434,8.4746,689900.0
2009-02-12 12:30:00,13.58,13.62,13.53,13.57,210600.0,8.4684,8.4933,8.4372,8.4621,210600.0
2009-02-12 12:35:00,13.57,13.57,13.48,13.49,140900.0,8.4621,8.4621,8.406,8.4123,140900.0
2009-02-12 12:40:00,13.49,13.5,13.37,13.39,435200.0,8.4123,8.4185,8.3374,8.3499,435200.0
2009-02-12 12:45:00,13.4,13.4,13.26,13.3,681600.0,8.3561,8.3561,8.2688,8.2938,681600.0
2009-02-12 12:50:00,13.3,13.3,13.18,13.28,488700.0,8.2938,8.2938,8.2189,8.2813,488700.0
2009-02-12 12:55:00,13.29,13.33,13.14,13.17,345300.0,8.2875,8.3125,8.194,8.2127,345300.0
2009-02-12 13:00:00,13.17,13.18,13.05,13.1,477300.0,8.2127,8.2189,8.1379,8.1691,477300.0
2009-02-12 13:05:00,13.1,13.14,13.07,13.11,292400.0,8.1691,8.194,8.1503,8.1753,292400.0
2009-02-12 13:10:00,13.12,13.13,13.0,13.0,581900.0,8.1815,8.1878,8.1067,8.1067,581900.0
2009-02-12 13:15:00,13.01,13.06,12.87,12.91,759300.0,8.1129,8.1441,8.0256,8.0506,759300.0
2009-02-12 13:20:00,12.9,13.0,12.9,12.97,401800.0,8.0443,8.1067,8.0443,8.088,401800.0
2009-02-12 13:25:00,12.96,13.1,12.95,12.99,549000.0,8.0818,8.1691,8.0755,8.1005,549000.0
2009-02-12 13:30:00,12.99,13.0,12.95,12.97,482500.0,8.1005,8.1067,8.0755,8.088,482500.0
2009-02-12 13:35:00,12.97,12.99,12.87,12.9,295500.0,8.088,8.1005,8.0256,8.0443,295500.0
2009-02-12 13:40:00,12.91,12.91,12.76,12.79,795400.0,8.0506,8.0506,7.957,7.9757,795400.0
2009-02-12 13:45:00,12.79,12.86,12.75,12.86,418700.0,7.9757,8.0194,7.9508,8.0194,418700.0
2009-02-12 13:50:00,12.85,12.94,12.85,12.92,256800.0,8.0132,8.0693,8.0132,8.0568,256800.0
2009-02-12 13:55:00,12.93,12.99,12.86,12.94,287200.0,8.063,8.1005,8.0194,8.0693,287200.0
2009-02-12 14:00:00,12.93,12.94,12.86,12.89,686700.0,8.063,8.0693,8.0194,8.0381,686700.0
2009-02-12 14:05:00,12.9,13.0,12.86,12.94,581600.0,8.0443,8.1067,8.0194,8.0693,581600.0
2009-02-12 14:10:00,12.93,12.95,12.86,12.9,342900.0,8.063,8.0755,8.0194,8.0443,342900.0
2009-02-12 14:15:00,12.89,13.01,12.89,12.92,282100.0,8.0381,8.1129,8.0381,8.0568,282100.0
2009-02-12 14:20:00,12.92,12.95,12.85,12.86,286300.0,8.0568,8.0755,8.0132,8.0194,286300.0
2009-02-12 14:25:00,12.85,12.91,12.81,12.86,220400.0,8.0132,8.0506,7.9882,8.0194,220400.0
2009-02-12 14:30:00,12.86,12.91,12.82,12.89,168800.0,8.0194,8.0506,7.9944,8.0381,168800.0
2009-02-12 14:35:00,12.89,12.92,12.77,12.85,266300.0,8.0381,8.0568,7.9633,8.0132,266300.0
2009-02-12 14:40:00,12.85,12.86,12.77,12.84,339800.0,8.0132,8.0194,7.9633,8.0069,339800.0
2009-02-12 14:45:00,12.84,12.85,12.76,12.85,269500.0,8.0069,8.0132,7.957,8.0132,269500.0
2009-02-12 14:50:00,12.85,12.89,12.8,12.82,337400.0,8.0132,8.0381,7.982,7.9944,337400.0
2009-02-12 14:55:00,12.81,12.89,12.81,12.87,323600.0,7.9882,8.0381,7.9882,8.0256,323600.0
2009-02-12 15:00:00,12.87,12.91,12.8,12.83,482800.0,8.0256,8.0506,7.982,8.0007,482800.0
2009-02-12 15:05:00,12.82,12.95,12.8,12.93,482900.0,7.9944,8.0755,7.982,8.063,482900.0
2009-02-12 15:10:00,12.94,13.12,12.93,13.06,981200.0,8.0693,8.1815,8.063,8.1441,981200.0
2009-02-12 15:15:00,13.06,13.24,13.03,13.24,737400.0,8.1441,8.2564,8.1254,8.2564,737400.0
2009-02-12 15:20:00,13.23,13.34,13.15,13.24,804700.0,8.2501,8.3187,8.2002,8.2564,804700.0
2009-02-12 15:25:00,13.23,13.47,13.23,13.47,1070100.0,8.2501,8.3998,8.2501,8.3998,1070100.0
2009-02-12 15:30:00,13.46,13.65,13.34,13.49,1079200.0,8.3935,8.512,8.3187,8.4123,1079200.0
2009-02-12 15:35:00,13.49,13.6,13.4,13.47,1009000.0,8.4123,8.4809,8.3561,8.3998,1009000.0
2009-02-12 15:40:00,13.47,13.78,13.44,13.62,1704500.0,8.3998,8.5931,8.3811,8.4933,1704500.0
2009-02-12 15:45:00,13.63,13.65,13.52,13.6,996500.0,8.4996,8.512,8.431,8.4809,996500.0
2009-02-12 15:50:00,13.6,13.8,13.54,13.69,1892000.0,8.4809,8.6056,8.4434,8.537,1892000.0
2009-02-12 15:55:00,13.69,13.74,13.63,13.67,2680400.0,8.537,8.5682,8.4996,8.5245,2680400.0
2009-02-13 09:30:00,13.2,13.59,13.15,13.34,647600.0,8.2314,8.4746,8.2002,8.3187,647600.0
2009-02-13 09:35:00,13.34,13.39,13.03,13.17,1006900.0,8.3187,8.3499,8.1254,8.2127,1006900.0
2009-02-13 09:40:00,13.17,13.21,13.05,13.1,557900.0,8.2127,8.2376,8.1379,8.1691,557900.0
2009-02-13 09:45:00,13.09,13.23,13.09,13.22,516800.0,8.1628,8.2501,8.1628,8.2439,516800.0
2009-02-13 09:50:00,13.24,13.31,13.1,13.1,474200.0,8.2564,8.3,8.1691,8.1691,474200.0
2009-02-13 09:55:00,13.11,13.22,13.07,13.15,900100.0,8.1753,8.2439,8.1503,8.2002,900100.0
2009-02-13 10:00:00,13.15,13.19,13.1,13.16,341200.0,8.2002,8.2252,8.1691,8.2065,341200.0
2009-02-13 10:05:00,13.17,13.27,13.14,13.14,379900.0,8.2127,8.2751,8.194,8.194,379900.0
2009-02-13 10:10:00,13.14,13.21,13.06,13.21,695600.0,8.194,8.2376,8.1441,8.2376,695600.0
2009-02-13 10:15:00,13.21,13.22,13.1,13.15,794800.0,8.2376,8.2439,8.1691,8.2002,794800.0
2009-02-13 10:20:00,13.15,13.34,13.13,13.32,1132600.0,8.2002,8.3187,8.1878,8.3062,1132600.0
2009-02-13 10:25:00,13.33,13.35,13.23,13.33,753300.0,8.3125,8.325,8.2501,8.3125,753300.0
2009-02-13 10:30:00,13.33,13.44,13.26,13.35,597700.0,8.3125,8.3811,8.2688,8.325,597700.0
2009-02-13 10:35:00,13.35,13.4,13.31,13.36,709700.0,8.325,8.3561,8.3,8.3312,709700.0
2009-02-13 10:40:00,13.36,13.37,13.27,13.32,328800.0,8.3312,8.3374,8.2751,8.3062,328800.0
2009-02-13 10:45:00,13.31,13.37,13.16,13.17,559600.0,8.3,8.3374,8.2065,8.2127,559600.0
2009-02-13 10:50:00,13.18,13.25,13.17,13.22,335900.0,8.2189,8.2626,8.2127,8.2439,335900.0
2009-02-13 10:55:00,13.22,13.23,13.16,13.16,312000.0,8.2439,8.2501,8.2065,8.2065,312000.0
2009-02-13 11:00:00,13.17,13.17,13.06,13.08,589200.0,8.2127,8.2127,8.1441,8.1566,589200.0
2009-02-13 11:05:00,13.08,13.1,12.95,13.0,739400.0,8.1566,8.1691,8.0755,8.1067,739400.0
2009-02-13 11:10:00,13.0,13.01,12.9,12.99,558000.0,8.1067,8.1129,8.0443,8.1005,558000.0
2009-02-13 11:15:00,12.98,13.0,12.96,12.98,233400.0,8.0942,8.1067,8.0818,8.0942,233400.0
2009-02-13 11:20:00,12.98,12.98,12.9,12.92,290800.0,8.0942,8.0942,8.0443,8.0568,290800.0
2009-02-13 11:25:00,12.91,12.99,12.91,12.96,199400.0,8.0506,8.1005,8.0506,8.0818,199400.0
2009-02-13 11:30:00,12.96,12.99,12.92,12.99,213900.0,8.0818,8.1005,8.0568,8.1005,213900.0
2009-02-13 11:35:00,12.99,13.0,12.95,12.98,245700.0,8.1005,8.1067,8.0755,8.0942,245700.0
2009-02-13 11:40:00,12.98,12.99,12.78,12.79,583600.0,8.0942,8.1005,7.9695,7.9757,583600.0
2009-02-13 11:45:00,12.79,12.86,12.65,12.68,658400.0,7.9757,8.0194,7.8884,7.9071,658400.0
2009-02-13 11:50:00,12.67,12.72,12.65,12.7,468200.0,7.9009,7.9321,7.8884,7.9196,468200.0
2009-02-13 11:55:00,12.69,12.73,12.67,12.68,417800.0,7.9134,7.9383,7.9009,7.9071,417800.0
2009-02-13 12:00:00,12.67,12.69,12.61,12.62,412300.0,7.9009,7.9134,7.8635,7.8697,412300.0
2009-02-13 12:05:00,12.61,12.68,12.61,12.66,362700.0,7.8635,7.9071,7.8635,7.8947,362700.0
2009-02-13 12:10:00,12.66,12.71,12.65,12.71,411500.0,7.8947,7.9259,7.8884,7.9259,411500.0
2009-02-13 12:15:00,12.72,12.72,12.63,12.69,244900.0,7.9321,7.9321,7.876,7.9134,244900.0
2009-02-13 12:20:00,12.69,12.72,12.62,12.72,228400.0,7.9134,7.9321,7.8697,7.9321,228400.0
2009-02-13 12:25:00,12.72,12.72,12.65,12.7,354000.0,7.9321,7.9321,7.8884,7.9196,354000.0
2009-02-13 12:30:00,12.7,12.75,12.68,12.7,297600.0,7.9196,7.9508,7.9071,7.9196,297600.0
2009-02-13 12:35:00,12.7,12.71,12.69,12.69,511400.0,7.9196,7.9259,7.9134,7.9134,511400.0
2009-02-13 12:40:00,12.69,12.7,12.61,12.62,205600.0,7.9134,7.9196,7.8635,7.8697,205600.0
2009-02-13 12:45:00,12.62,12.62,12.51,12.61,598700.0,7.8697,7.8697,7.8011,7.8635,598700.0
2009-02-13 12:50:00,12.61,12.61,12.5,12.52,413900.0,7.8635,7.8635,7.7949,7.8074,413900.0
2009-02-13 12:55:00,12.52,12.56,12.51,12.53,434800.0,7.8074,7.8323,7.8011,7.8136,434800.0
2009-02-13 13:00:00,12.53,12.57,12.53,12.55,327800.0,7.8136,7.8386,7.8136,7.8261,327800.0
2009-02-13 13:05:00,12.55,12.61,12.55,12.59,457800.0,7.8261,7.8635,7.8261,7.851,457800.0
2009-02-13 13:10:00,12.58,12.61,12.52,12.52,486900.0,7.8448,7.8635,7.8074,7.8074,486900.0
2009-02-13 13:15:00,12.53,12.61,12.53,12.61,513100.0,7.8136,7.8635,7.8136,7.8635,513100.0
2009-02-13 13:20:00,12.61,12.69,12.58,12.67,296800.0,7.8635,7.9134,7.8448,7.9009,296800.0
2009-02-13 13:25:00,12.67,12.85,12.67,12.84,446200.0,7.9009,8.0132,7.9009,8.0069,446200.0
2009-02-13 13:30:00,12.84,12.9,12.82,12.84,396300.0,8.0069,8.0443,7.9944,8.0069,396300.0
2009-02-13 13:35:00,12.84,12.86,12.77,12.78,467500.0,8.0069,8.0194,7.9633,7.9695,467500.0
2009-02-13 13:40:00,12.78,12.84,12.77,12.82,557000.0,7.9695,8.0069,7.9633,7.9944,557000.0
2009-02-13 13:45:00,12.82,12.94,12.8,12.9,1046200.0,7.9944,8.0693,7.982,8.0443,1046200.0
2009-02-13 13:50:00,12.89,13.06,12.85,12.99,1839100.0,8.0381,8.1441,8.0132,8.1005,1839100.0
2009-02-13 13:55:00,12.99,13.02,12.87,12.93,314600.0,8.1005,8.1192,8.0256,8.063,314600.0
2009-02-13 14:00:00,12.93,12.98,12.89,12.9,304200.0,8.063,8.0942,8.0381,8.0443,304200.0
2009-02-13 14:05:00,12.89,12.9,12.77,12.8,449600.0,8.0381,8.0443,7.9633,7.982,449600.0
2009-02-13 14:10:00,12.8,12.87,12.76,12.81,375300.0,7.982,8.0256,7.957,7.9882,375300.0
2009-02-13 14:15:00,12.8,12.86,12.75,12.84,252000.0,7.982,8.0194,7.9508,8.0069,252000.0
2009-02-13 14:20:00,12.84,12.87,12.75,12.82,337700.0,8.0069,8.0256,7.9508,7.9944,337700.0
2009-02-13 14:25:00,12.82,12.85,12.75,12.78,274700.0,7.9944,8.0132,7.9508,7.9695,274700.0
2009-02-13 14:30:00,12.77,12.77,12.69,12.76,286900.0,7.9633,7.9633,7.9134,7.957,286900.0
2009-02-13 14:35:00,12.76,12.77,12.69,12.73,395200.0,7.957,7.9633,7.9134,7.9383,395200.0
2009-02-13 14:40:00,12.73,12.76,12.64,12.65,380700.0,7.9383,7.957,7.8822,7.8884,380700.0
2009-02-13 14:45:00,12.65,12.65,12.58,12.6,383500.0,7.8884,7.8884,7.8448,7.8573,383500.0
2009-02-13 14:50:00,12.59,12.69,12.56,12.68,461300.0,7.851,7.9134,7.8323,7.9071,461300.0
2009-02-13 14:55:00,12.68,12.71,12.61,12.62,215500.0,7.9071,7.9259,7.8635,7.8697,215500.0
2009-02-13 15:00:00,12.61,12.77,12.61,12.76,478400.0,7.8635,7.9633,7.8635,7.957,478400.0
2009-02-13 15:05:00,12.76,12.77,12.66,12.68,504100.0,7.957,7.9633,7.8947,7.9071,504100.0
2009-02-13 15:10:00,12.68,12.69,12.56,12.6,502800.0,7.9071,7.9134,7.8323,7.8573,502800.0
2009-02-13 15:15:00,12.6,12.68,12.58,12.63,276500.0,7.8573,7.9071,7.8448,7.876,276500.0
2009-02-13 15:20:00,12.63,12.72,12.6,12.69,264700.0,7.876,7.9321,7.8573,7.9134,264700.0
2009-02-13 15:25:00,12.69,12.72,12.65,12.67,574700.0,7.9134,7.9321,7.8884,7.9009,574700.0
2009-02-13 15:30:00,12.67,12.72,12.67,12.68,937500.0,7.9009,7.9321,7.9009,7.9071,937500.0
2009-02-13 15:35:00,12.68,12.72,12.61,12.62,1025900.0,7.9071,7.9321,7.8635,7.8697,1025900.0
2009-02-13 15:40:00,12.62,12.64,12.55,12.62,841700.0,7.8697,7.8822,7.8261,7.8697,841700.0
2009-02-13 15:45:00,12.63,12.64,12.51,12.6,887200.0,7.876,7.8822,7.8011,7.8573,887200.0
2009-02-13 15:50:00,12.59,12.63,12.56,12.56,1540200.0,7.851,7.876,7.8323,7.8323,1540200.0
2009-02-13 15:55:00,12.56,12.56,12.37,12.4,2560700.0,7.8323,7.8323,7.7138,7.7325,2560700.0
2009-02-17 09:30:00,11.47,11.75,11.3,11.73,1705300.0,7.1526,7.3272,7.0466,7.3147,1705300.0
2009-02-17 09:35:00,11.74,11.8,11.55,11.62,866700.0,7.321,7.3584,7.2025,7.2461,866700.0
2009-02-17 09:40:00,11.61,11.73,11.5,11.65,1218300.0,7.2399,7.3147,7.1713,7.2648,1218300.0
2009-02-17 09:45:00,11.67,11.7,11.47,11.59,785400.0,7.2773,7.296,7.1526,7.2274,785400.0
2009-02-17 09:50:00,11.59,11.65,11.42,11.62,1050900.0,7.2274,7.2648,7.1214,7.2461,1050900.0
2009-02-17 09:55:00,11.61,11.65,11.53,11.56,661300.0,7.2399,7.2648,7.19,7.2087,661300.0
2009-02-17 10:00:00,11.56,11.6,11.48,11.55,723400.0,7.2087,7.2337,7.1588,7.2025,723400.0
2009-02-17 10:05:00,11.54,11.61,11.54,11.58,645800.0,7.1963,7.2399,7.1963,7.2212,645800.0
2009-02-17 10:10:00,11.59,11.59,11.46,11.48,992200.0,7.2274,7.2274,7.1464,7.1588,992200.0
2009-02-17 10:15:00,11.49,11.5,11.31,11.32,610800.0,7.1651,7.1713,7.0528,7.0591,610800.0
2009-02-17 10:20:00,11.32,11.41,11.26,11.39,593200.0,7.0591,7.1152,7.0216,7.1027,593200.0
2009-02-17 10:25:00,11.39,11.4,11.26,11.3,476000.0,7.1027,7.1089,7.0216,7.0466,476000.0
2009-02-17 10:30:00,11.3,11.36,11.28,11.3,865300.0,7.0466,7.084,7.0341,7.0466,865300.0
2009-02-17 10:35:00,11.29,11.3,11.23,11.29,734800.0,7.0404,7.0466,7.0029,7.0404,734800.0
2009-02-17 10:40:00,11.29,11.3,11.15,11.19,876400.0,7.0404,7.0466,6.9531,6.978,876400.0
2009-02-17 10:45:00,11.2,11.3,11.12,11.26,1079700.0,6.9842,7.0466,6.9343,7.0216,1079700.0
2009-02-17 10:50:00,11.28,11.31,11.23,11.25,615600.0,7.0341,7.0528,7.0029,7.0154,615600.0
2009-02-17 10:55:00,11.26,11.28,11.18,11.19,684800.0,7.0216,7.0341,6.9718,6.978,684800.0
2009-02-17 11:00:00,11.2,11.21,11.12,11.2,532500.0,6.9842,6.9905,6.9343,6.9842,532500.0
2009-02-17 11:05:00,11.2,11.24,11.16,11.23,375200.0,6.9842,7.0092,6.9593,7.0029,375200.0
2009-02-17 11:10:00,11.23,11.28,11.21,11.25,287600.0,7.0029,7.0341,6.9905,7.0154,287600.0
2009-02-17 11:15:00,11.26,11.3,11.23,11.27,293300.0,7.0216,7.0466,7.0029,7.0279,293300.0
2009-02-17 11:20:00,11.27,11.32,11.24,11.28,493800.0,7.0279,7.0591,7.0092,7.0341,493800.0
2009-02-17 11:25:00,11.28,11.29,11.21,11.25,790700.0,7.0341,7.0404,6.9905,7.0154,790700.0
2009-02-17 11:30:00,11.25,11.25,11.15,11.15,349400.0,7.0154,7.0154,6.9531,6.9531,349400.0
2009-02-17 11:35:00,11.15,11.2,11.11,11.15,745600.0,6.9531,6.9842,6.9281,6.9531,745600.0
2009-02-17 11:40:00,11.14,11.16,11.11,11.11,353900.0,6.9468,6.9593,6.9281,6.9281,353900.0
2009-02-17 11:45:00,11.11,11.12,11.03,11.05,481100.0,6.9281,6.9343,6.8782,6.8907,481100.0
2009-02-17 11:50:00,11.06,11.1,11.03,11.1,526100.0,6.8969,6.9219,6.8782,6.9219,526100.0
2009-02-17 11:55:00,11.09,11.14,11.04,11.11,317900.0,6.9156,6.9468,6.8845,6.9281,317900.0
2009-02-17 12:00:00,11.11,11.17,11.09,11.1,244300.0,6.9281,6.9655,6.9156,6.9219,244300.0
2009-02-17 12:05:00,11.1,11.15,11.05,11.06,460800.0,6.9219,6.9531,6.8907,6.8969,460800.0
2009-02-17 12:10:00,11.07,11.1,11.04,11.08,252800.0,6.9032,6.9219,6.8845,6.9094,252800.0
2009-02-17 12:15:00,11.08,11.11,11.08,11.09,227900.0,6.9094,6.9281,6.9094,6.9156,227900.0
2009-02-17 12:20:00,11.09,11.1,11.04,11.05,338200.0,6.9156,6.9219,6.8845,6.8907,338200.0
2009-02-17 12:25:00,11.05,11.09,11.0,11.08,574400.0,6.8907,6.9156,6.8595,6.9094,574400.0
2009-02-17 12:30:00,11.08,11.11,11.06,11.09,235200.0,6.9094,6.9281,6.8969,6.9156,235200.0
2009-02-17 12:35:00,11.09,11.15,11.07,11.1,424200.0,6.9156,6.9531,6.9032,6.9219,424200.0
2009-02-17 12:40:00,11.1,11.11,11.06,11.09,278300.0,6.9219,6.9281,6.8969,6.9156,278300.0
2009-02-17 12:45:00,11.09,11.13,11.04,11.06,489100.0,6.9156,6.9406,6.8845,6.8969,489100.0
2009-02-17 12:50:00,11.06,11.06,11.01,11.03,359600.0,6.8969,6.8969,6.8657,6.8782,359600.0
2009-02-17 12:55:00,11.04,11.08,11.0,11.07,228300.0,6.8845,6.9094,6.8595,6.9032,228300.0
2009-02-17 13:00:00,11.08,11.09,11.0,11.01,214200.0,6.9094,6.9156,6.8595,6.8657,214200.0
2009-02-17 13:05:00,11.01,11.03,11.0,11.02,261800.0,6.8657,6.8782,6.8595,6.872,261800.0
2009-02-17 13:10:00,11.02,11.05,10.98,11.01,525600.0,6.872,6.8907,6.847,6.8657,525600.0
2009-02-17 13:15:00,11.01,11.02,10.95,10.98,291400.0,6.8657,6.872,6.8283,6.847,291400.0
2009-02-17 13:20:00,10.97,11.02,10.95,10.99,372000.0,6.8408,6.872,6.8283,6.8533,372000.0
2009-02-17 13:25:00,10.98,11.02,10.94,10.97,299900.0,6.847,6.872,6.8221,6.8408,299900.0
2009-02-17 13:30:00,10.98,11.05,10.95,11.05,409200.0,6.847,6.8907,6.8283,6.8907,409200.0
2009-02-17 13:35:00,11.05,11.1,11.01,11.03,397100.0,6.8907,6.9219,6.8657,6.8782,397100.0
2009-02-17 13:40:00,11.03,11.17,11.03,11.14,507300.0,6.8782,6.9655,6.8782,6.9468,507300.0
2009-02-17 13:45:00,11.14,11.25,11.1,11.19,1128300.0,6.9468,7.0154,6.9219,6.978,1128300.0
2009-02-17 13:50:00,11.2,11.21,11.12,11.15,250300.0,6.9842,6.9905,6.9343,6.9531,250300.0
2009-02-17 13:55:00,11.15,11.2,11.13,11.19,287100.0,6.9531,6.9842,6.9406,6.978,287100.0
2009-02-17 14:00:00,11.19,11.2,11.15,11.2,396500.0,6.978,6.9842,6.9531,6.9842,396500.0
2009-02-17 14:05:00,11.19,11.27,11.18,11.22,819700.0,6.978,7.0279,6.9718,6.9967,819700.0
2009-02-17 14:10:00,11.22,11.22,11.15,11.16,446200.0,6.9967,6.9967,6.9531,6.9593,446200.0
2009-02-17 14:15:00,11.15,11.2,11.11,11.11,440300.0,6.9531,6.9842,6.9281,6.9281,440300.0
2009-02-17 14:20:00,11.12,11.21,11.11,11.13,396300.0,6.9343,6.9905,6.9281,6.9406,396300.0
2009-02-17 14:25:00,11.13,11.18,11.11,11.13,206200.0,6.9406,6.9718,6.9281,6.9406,206200.0
2009-02-17 14:30:00,11.13,11.19,11.1,11.13,405600.0,6.9406,6.978,6.9219,6.9406,405600.0
2009-02-17 14:35:00,11.13,11.16,11.08,11.1,1076100.0,6.9406,6.9593,6.9094,6.9219,1076100.0
2009-02-17 14:40:00,11.09,11.13,11.04,11.06,527500.0,6.9156,6.9406,6.8845,6.8969,527500.0
2009-02-17 14:45:00,11.06,11.07,10.96,10.99,556000.0,6.8969,6.9032,6.8346,6.8533,556000.0
2009-02-17 14:50:00,10.98,11.05,10.97,10.97,308900.0,6.847,6.8907,6.8408,6.8408,308900.0
2009-02-17 14:55:00,10.98,11.01,10.92,10.93,482000.0,6.847,6.8657,6.8096,6.8159,482000.0
2009-02-17 15:00:00,10.93,10.95,10.86,10.87,610400.0,6.8159,6.8283,6.7722,6.7784,610400.0
2009-02-17 15:05:00,10.87,10.98,10.85,10.92,606500.0,6.7784,6.847,6.766,6.8096,606500.0
2009-02-17 15:10:00,10.93,10.99,10.91,10.93,360800.0,6.8159,6.8533,6.8034,6.8159,360800.0
2009-02-17 15:15:00,10.92,10.97,10.88,10.89,552400.0,6.8096,6.8408,6.7847,6.7909,552400.0
2009-02-17 15:20:00,10.88,10.94,10.85,10.92,651800.0,6.7847,6.8221,6.766,6.8096,651800.0
2009-02-17 15:25:00,10.91,10.93,10.81,10.83,564100.0,6.8034,6.8159,6.741,6.7535,564100.0
2009-02-17 15:30:00,10.83,11.08,10.81,11.08,981500.0,6.7535,6.9094,6.741,6.9094,981500.0
2009-02-17 15:35:00,11.08,11.11,10.95,11.0,1818400.0,6.9094,6.9281,6.8283,6.8595,1818400.0
2009-02-17 15:40:00,11.0,11.02,10.82,10.88,1264000.0,6.8595,6.872,6.7473,6.7847,1264000.0
2009-02-17 15:45:00,10.88,10.97,10.81,10.82,1091400.0,6.7847,6.8408,6.741,6.7473,1091400.0
2009-02-17 15:50:00,10.81,10.93,10.72,10.74,1646300.0,6.741,6.8159,6.6849,6.6974,1646300.0
2009-02-17 15:55:00,10.75,10.78,10.72,10.75,1970400.0,6.7036,6.7223,6.6849,6.7036,1970400.0
2009-02-18 09:30:00,11.25,11.29,10.91,10.95,1340600.0,7.0154,7.0404,6.8034,6.8283,1340600.0
2009-02-18 09:35:00,10.95,11.07,10.83,10.88,686700.0,6.8283,6.9032,6.7535,6.7847,686700.0
2009-02-18 09:40:00,10.88,10.97,10.84,10.94,472600.0,6.7847,6.8408,6.7597,6.8221,472600.0
2009-02-18 09:45:00,10.94,11.04,10.87,10.89,965800.0,6.8221,6.8845,6.7784,6.7909,965800.0
2009-02-18 09:50:00,10.88,11.05,10.85,10.94,1110900.0,6.7847,6.8907,6.766,6.8221,1110900.0
2009-02-18 09:55:00,10.93,11.02,10.9,11.01,894400.0,6.8159,6.872,6.7972,6.8657,894400.0
2009-02-18 10:00:00,11.01,11.04,10.86,10.9,1060000.0,6.8657,6.8845,6.7722,6.7972,1060000.0
2009-02-18 10:05:00,10.9,10.91,10.55,10.55,1190900.0,6.7972,6.8034,6.5789,6.5789,1190900.0
2009-02-18 10:10:00,10.56,10.59,10.39,10.48,1564200.0,6.5851,6.6038,6.4791,6.5352,1564200.0
2009-02-18 10:15:00,10.47,10.56,10.35,10.38,837500.0,6.529,6.5851,6.4542,6.4729,837500.0
2009-02-18 10:20:00,10.38,10.67,10.38,10.65,846500.0,6.4729,6.6537,6.4729,6.6413,846500.0
2009-02-18 10:25:00,10.65,10.67,10.59,10.61,841100.0,6.6413,6.6537,6.6038,6.6163,841100.0
2009-02-18 10:30:00,10.61,10.78,10.61,10.67,1138900.0,6.6163,6.7223,6.6163,6.6537,1138900.0
2009-02-18 10:35:00,10.67,10.69,10.43,10.45,1160700.0,6.6537,6.6662,6.5041,6.5165,1160700.0
2009-02-18 10:40:00,10.45,10.53,10.38,10.46,825200.0,6.5165,6.5664,6.4729,6.5228,825200.0
2009-02-18 10:45:00,10.45,10.5,10.26,10.27,1255300.0,6.5165,6.5477,6.3981,6.4043,1255300.0
2009-02-18 10:50:00,10.28,10.45,10.26,10.29,774300.0,6.4105,6.5165,6.3981,6.4168,774300.0
2009-02-18 10:55:00,10.29,10.33,10.15,10.2,1411900.0,6.4168,6.4417,6.3295,6.3606,1411900.0
2009-02-18 11:00:00,10.2,10.37,10.09,10.36,1219000.0,6.3606,6.4666,6.292,6.4604,1219000.0
2009-02-18 11:05:00,10.36,10.6,10.32,10.56,839700.0,6.4604,6.6101,6.4355,6.5851,839700.0
2009-02-18 11:10:00,10.57,10.65,10.53,10.6,618200.0,6.5914,6.6413,6.5664,6.6101,618200.0
2009-02-18 11:15:00,10.6,10.81,10.59,10.69,797700.0,6.6101,6.741,6.6038,6.6662,797700.0
2009-02-18 11:20:00,10.69,10.85,10.69,10.83,456100.0,6.6662,6.766,6.6662,6.7535,456100.0
2009-02-18 11:25:00,10.84,10.85,10.72,10.75,572700.0,6.7597,6.766,6.6849,6.7036,572700.0
2009-02-18 11:30:00,10.75,10.78,10.68,10.73,329800.0,6.7036,6.7223,6.66,6.6911,329800.0
2009-02-18 11:35:00,10.73,10.78,10.71,10.77,213200.0,6.6911,6.7223,6.6787,6.7161,213200.0
2009-02-18 11:40:00,10.77,11.04,10.76,11.03,642900.0,6.7161,6.8845,6.7098,6.8782,642900.0
2009-02-18 11:45:00,11.03,11.07,10.98,11.01,431400.0,6.8782,6.9032,6.847,6.8657,431400.0
2009-02-18 11:50:00,11.0,11.12,10.99,11.11,861300.0,6.8595,6.9343,6.8533,6.9281,861300.0
2009-02-18 11:55:00,11.12,11.29,11.1,11.27,457300.0,6.9343,7.0404,6.9219,7.0279,457300.0
2009-02-18 12:00:00,11.26,11.38,11.19,11.38,450400.0,7.0216,7.0965,6.978,7.0965,450400.0
2009-02-18 12:05:00,11.38,11.49,11.33,11.49,623400.0,7.0965,7.1651,7.0653,7.1651,623400.0
2009-02-18 12:10:00,11.49,11.54,11.43,11.45,628700.0,7.1651,7.1963,7.1277,7.1401,628700.0
2009-02-18 12:15:00,11.46,11.51,11.34,11.35,382300.0,7.1464,7.1775,7.0715,7.0778,382300.0
2009-02-18 12:20:00,11.34,11.42,11.32,11.34,182900.0,7.0715,7.1214,7.0591,7.0715,182900.0
2009-02-18 12:25:00,11.34,11.35,11.24,11.29,636000.0,7.0715,7.0778,7.0092,7.0404,636000.0
2009-02-18 12:30:00,11.29,11.34,11.22,11.27,313000.0,7.0404,7.0715,6.9967,7.0279,313000.0
2009-02-18 12:35:00,11.26,11.31,11.19,11.2,263900.0,7.0216,7.0528,6.978,6.9842,263900.0
2009-02-18 12:40:00,11.19,11.3,11.19,11.28,149700.0,6.978,7.0466,6.978,7.0341,149700.0
2009-02-18 12:45:00,11.28,11.29,11.16,11.17,259400.0,7.0341,7.0404,6.9593,6.9655,259400.0
2009-02-18 12:50:00,11.17,11.24,11.15,11.24,301100.0,6.9655,7.0092,6.9531,7.0092,301100.0
2009-02-18 12:55:00,11.24,11.3,11.2,11.27,242500.0,7.0092,7.0466,6.9842,7.0279,242500.0
2009-02-18 13:00:00,11.26,11.33,11.22,11.23,365900.0,7.0216,7.0653,6.9967,7.0029,365900.0
2009-02-18 13:05:00,11.26,11.29,11.22,11.26,265800.0,7.0216,7.0404,6.9967,7.0216,265800.0
2009-02-18 13:10:00,11.27,11.28,11.23,11.28,114800.0,7.0279,7.0341,7.0029,7.0341,114800.0
2009-02-18 13:15:00,11.27,11.29,11.2,11.21,209900.0,7.0279,7.0404,6.9842,6.9905,209900.0
2009-02-18 13:20:00,11.2,11.25,11.18,11.21,277400.0,6.9842,7.0154,6.9718,6.9905,277400.0
2009-02-18 13:25:00,11.2,11.27,11.2,11.24,139600.0,6.9842,7.0279,6.9842,7.0092,139600.0
2009-02-18 13:30:00,11.24,11.25,11.17,11.21,230600.0,7.0092,7.0154,6.9655,6.9905,230600.0
2009-02-18 13:35:00,11.21,11.22,11.07,11.08,246100.0,6.9905,6.9967,6.9032,6.9094,246100.0
2009-02-18 13:40:00,11.08,11.13,11.07,11.1,170000.0,6.9094,6.9406,6.9032,6.9219,170000.0
2009-02-18 13:45:00,11.09,11.16,11.07,11.09,193100.0,6.9156,6.9593,6.9032,6.9156,193100.0
2009-02-18 13:50:00,11.09,11.11,11.05,11.09,218100.0,6.9156,6.9281,6.8907,6.9156,218100.0
2009-02-18 13:55:00,11.09,11.16,11.09,11.1,204300.0,6.9156,6.9593,6.9156,6.9219,204300.0
2009-02-18 14:00:00,11.1,11.15,11.03,11.07,372200.0,6.9219,6.9531,6.8782,6.9032,372200.0
2009-02-18 14:05:00,11.07,11.17,11.05,11.15,263500.0,6.9032,6.9655,6.8907,6.9531,263500.0
2009-02-18 14:10:00,11.15,11.15,10.99,11.0,266400.0,6.9531,6.9531,6.8533,6.8595,266400.0
2009-02-18 14:15:00,11.0,11.07,10.97,10.97,383800.0,6.8595,6.9032,6.8408,6.8408,383800.0
2009-02-18 14:20:00,10.97,11.06,10.96,11.06,329100.0,6.8408,6.8969,6.8346,6.8969,329100.0
2009-02-18 14:25:00,11.06,11.07,10.99,11.02,232600.0,6.8969,6.9032,6.8533,6.872,232600.0
2009-02-18 14:30:00,11.02,11.05,10.96,10.96,705000.0,6.872,6.8907,6.8346,6.8346,705000.0
2009-02-18 14:35:00,10.97,11.0,10.86,10.92,508600.0,6.8408,6.8595,6.7722,6.8096,508600.0
2009-02-18 14:40:00,10.91,10.94,10.88,10.91,332200.0,6.8034,6.8221,6.7847,6.8034,332200.0
2009-02-18 14:45:00,10.9,10.98,10.89,10.94,218500.0,6.7972,6.847,6.7909,6.8221,218500.0
2009-02-18 14:50:00,10.95,11.0,10.93,10.97,343800.0,6.8283,6.8595,6.8159,6.8408,343800.0
2009-02-18 14:55:00,10.97,11.16,10.92,11.16,428100.0,6.8408,6.9593,6.8096,6.9593,428100.0
2009-02-18 15:00:00,11.15,11.2,11.09,11.15,514400.0,6.9531,6.9842,6.9156,6.9531,514400.0
2009-02-18 15:05:00,11.16,11.23,11.04,11.05,463900.0,6.9593,7.0029,6.8845,6.8907,463900.0
2009-02-18 15:10:00,11.06,11.23,11.05,11.15,416300.0,6.8969,7.0029,6.8907,6.9531,416300.0
2009-02-18 15:15:00,11.15,11.15,11.07,11.08,288200.0,6.9531,6.9531,6.9032,6.9094,288200.0
2009-02-18 15:20:00,11.09,11.19,11.04,11.1,326600.0,6.9156,6.978,6.8845,6.9219,326600.0
2009-02-18 15:25:00,11.1,11.12,11.0,11.01,329900.0,6.9219,6.9343,6.8595,6.8657,329900.0
2009-02-18 15:30:00,11.01,11.07,10.98,11.02,563600.0,6.8657,6.9032,6.847,6.872,563600.0
2009-02-18 15:35:00,11.02,11.02,10.94,10.98,326100.0,6.872,6.872,6.8221,6.847,326100.0
2009-02-18 15:40:00,10.98,11.08,10.95,11.04,414900.0,6.847,6.9094,6.8283,6.8845,414900.0
2009-02-18 15:45:00,11.05,11.05,10.99,10.99,259300.0,6.8907,6.8907,6.8533,6.8533,259300.0
2009-02-18 15:50:00,10.99,11.08,10.98,11.01,506600.0,6.8533,6.9094,6.847,6.8657,506600.0
2009-02-18 15:55:00,11.01,11.07,11.01,11.04,1152500.0,6.8657,6.9032,6.8657,6.8845,1152500.0
2009-02-19 09:30:00,11.38,11.48,11.21,11.4,670100.0,7.0965,7.1588,6.9905,7.1089,670100.0
2009-02-19 09:35:00,11.4,11.44,11.29,11.4,607300.0,7.1089,7.1339,7.0404,7.1089,607300.0
2009-02-19 09:40:00,11.4,11.46,11.35,11.35,553500.0,7.1089,7.1464,7.0778,7.0778,553500.0
2009-02-19 09:45:00,11.35,11.35,11.12,11.16,968600.0,7.0778,7.0778,6.9343,6.9593,968600.0
2009-02-19 09:50:00,11.15,11.3,11.15,11.2,992900.0,6.9531,7.0466,6.9531,6.9842,992900.0
2009-02-19 09:55:00,11.19,11.41,11.17,11.4,787500.0,6.978,7.1152,6.9655,7.1089,787500.0
2009-02-19 10:00:00,11.4,11.46,11.25,11.43,818500.0,7.1089,7.1464,7.0154,7.1277,818500.0
2009-02-19 10:05:00,11.43,11.51,11.37,11.48,1001300.0,7.1277,7.1775,7.0902,7.1588,1001300.0
2009-02-19 10:10:00,11.48,11.49,11.36,11.38,288700.0,7.1588,7.1651,7.084,7.0965,288700.0
2009-02-19 10:15:00,11.39,11.47,11.29,11.3,379600.0,7.1027,7.1526,7.0404,7.0466,379600.0
2009-02-19 10:20:00,11.3,11.38,11.29,11.33,289800.0,7.0466,7.0965,7.0404,7.0653,289800.0
2009-02-19 10:25:00,11.33,11.37,11.3,11.33,308100.0,7.0653,7.0902,7.0466,7.0653,308100.0
2009-02-19 10:30:00,11.33,11.33,11.24,11.27,491900.0,7.0653,7.0653,7.0092,7.0279,491900.0
2009-02-19 10:35:00,11.28,11.28,11.14,11.18,407600.0,7.0341,7.0341,6.9468,6.9718,407600.0
2009-02-19 10:40:00,11.18,11.23,11.15,11.21,244700.0,6.9718,7.0029,6.9531,6.9905,244700.0
2009-02-19 10:45:00,11.21,11.27,11.19,11.25,252100.0,6.9905,7.0279,6.978,7.0154,252100.0
2009-02-19 10:50:00,11.26,11.27,11.17,11.2,311300.0,7.0216,7.0279,6.9655,6.9842,311300.0
2009-02-19 10:55:00,11.2,11.22,11.17,11.17,350300.0,6.9842,6.9967,6.9655,6.9655,350300.0
2009-02-19 11:00:00,11.17,11.31,11.17,11.27,500700.0,6.9655,7.0528,6.9655,7.0279,500700.0
2009-02-19 11:05:00,11.27,11.35,11.27,11.31,217000.0,7.0279,7.0778,7.0279,7.0528,217000.0
2009-02-19 11:10:00,11.32,11.34,11.28,11.28,200400.0,7.0591,7.0715,7.0341,7.0341,200400.0
2009-02-19 11:15:00,11.28,11.3,11.23,11.27,208600.0,7.0341,7.0466,7.0029,7.0279,208600.0
2009-02-19 11:20:00,11.26,11.26,11.13,11.17,485300.0,7.0216,7.0216,6.9406,6.9655,485300.0
2009-02-19 11:25:00,11.17,11.22,11.14,11.14,229900.0,6.9655,6.9967,6.9468,6.9468,229900.0
2009-02-19 11:30:00,11.13,11.13,11.01,11.07,347000.0,6.9406,6.9406,6.8657,6.9032,347000.0
2009-02-19 11:35:00,11.07,11.16,11.06,11.15,305400.0,6.9032,6.9593,6.8969,6.9531,305400.0
2009-02-19 11:40:00,11.15,11.15,11.06,11.1,368500.0,6.9531,6.9531,6.8969,6.9219,368500.0
2009-02-19 11:45:00,11.1,11.1,11.05,11.05,230700.0,6.9219,6.9219,6.8907,6.8907,230700.0
2009-02-19 11:50:00,11.05,11.12,11.03,11.03,356500.0,6.8907,6.9343,6.8782,6.8782,356500.0
2009-02-19 11:55:00,11.03,11.04,10.85,10.88,585100.0,6.8782,6.8845,6.766,6.7847,585100.0
2009-02-19 12:00:00,10.87,10.95,10.85,10.85,416400.0,6.7784,6.8283,6.766,6.766,416400.0
2009-02-19 12:05:00,10.86,10.95,10.84,10.94,383400.0,6.7722,6.8283,6.7597,6.8221,383400.0
2009-02-19 12:10:00,10.93,10.93,10.84,10.85,380400.0,6.8159,6.8159,6.7597,6.766,380400.0
2009-02-19 12:15:00,10.85,10.89,10.79,10.87,274600.0,6.766,6.7909,6.7286,6.7784,274600.0
2009-02-19 12:20:00,10.88,10.92,10.84,10.89,165300.0,6.7847,6.8096,6.7597,6.7909,165300.0
2009-02-19 12:25:00,10.88,10.91,10.81,10.87,250500.0,6.7847,6.8034,6.741,6.7784,250500.0
2009-02-19 12:30:00,10.87,10.94,10.85,10.94,195900.0,6.7784,6.8221,6.766,6.8221,195900.0
2009-02-19 12:35:00,10.94,11.07,10.93,11.07,366700.0,6.8221,6.9032,6.8159,6.9032,366700.0
2009-02-19 12:40:00,11.07,11.13,11.05,11.13,328900.0,6.9032,6.9406,6.8907,6.9406,328900.0
2009-02-19 12:45:00,11.13,11.13,11.06,11.12,183800.0,6.9406,6.9406,6.8969,6.9343,183800.0
2009-02-19 12:50:00,11.12,11.18,11.1,11.15,185300.0,6.9343,6.9718,6.9219,6.9531,185300.0
2009-02-19 12:55:00,11.15,11.17,11.13,11.14,141000.0,6.9531,6.9655,6.9406,6.9468,141000.0
2009-02-19 13:00:00,11.15,11.16,11.03,11.03,319700.0,6.9531,6.9593,6.8782,6.8782,319700.0
2009-02-19 13:05:00,11.03,11.1,11.02,11.08,233100.0,6.8782,6.9219,6.872,6.9094,233100.0
2009-02-19 13:10:00,11.09,11.1,11.04,11.08,213700.0,6.9156,6.9219,6.8845,6.9094,213700.0
2009-02-19 13:15:00,11.08,11.16,11.07,11.12,199200.0,6.9094,6.9593,6.9032,6.9343,199200.0
2009-02-19 13:20:00,11.12,11.14,11.07,11.14,128000.0,6.9343,6.9468,6.9032,6.9468,128000.0
2009-02-19 13:25:00,11.14,11.18,11.12,11.16,275700.0,6.9468,6.9718,6.9343,6.9593,275700.0
2009-02-19 13:30:00,11.16,11.16,11.05,11.06,196700.0,6.9593,6.9593,6.8907,6.8969,196700.0
2009-02-19 13:35:00,11.06,11.13,11.05,11.11,214100.0,6.8969,6.9406,6.8907,6.9281,214100.0
2009-02-19 13:40:00,11.11,11.12,11.05,11.07,178800.0,6.9281,6.9343,6.8907,6.9032,178800.0
2009-02-19 13:45:00,11.06,11.09,11.03,11.04,132100.0,6.8969,6.9156,6.8782,6.8845,132100.0
2009-02-19 13:50:00,11.04,11.05,10.97,10.97,440900.0,6.8845,6.8907,6.8408,6.8408,440900.0
2009-02-19 13:55:00,10.98,10.98,10.9,10.92,249700.0,6.847,6.847,6.7972,6.8096,249700.0
2009-02-19 14:00:00,10.92,10.99,10.91,10.97,239200.0,6.8096,6.8533,6.8034,6.8408,239200.0
2009-02-19 14:05:00,10.97,11.08,10.94,11.07,603200.0,6.8408,6.9094,6.8221,6.9032,603200.0
2009-02-19 14:10:00,11.07,11.1,10.92,10.93,304800.0,6.9032,6.9219,6.8096,6.8159,304800.0
2009-02-19 14:15:00,10.93,10.97,10.88,10.89,172400.0,6.8159,6.8408,6.7847,6.7909,172400.0
2009-02-19 14:20:00,10.9,10.96,10.87,10.94,562800.0,6.7972,6.8346,6.7784,6.8221,562800.0
2009-02-19 14:25:00,10.93,11.03,10.93,11.0,411900.0,6.8159,6.8782,6.8159,6.8595,411900.0
2009-02-19 14:30:00,10.99,11.02,10.89,11.01,1253900.0,6.8533,6.872,6.7909,6.8657,1253900.0
2009-02-19 14:35:00,11.01,11.04,10.96,11.04,319000.0,6.8657,6.8845,6.8346,6.8845,319000.0
2009-02-19 14:40:00,11.04,11.05,10.98,11.0,544600.0,6.8845,6.8907,6.847,6.8595,544600.0
2009-02-19 14:45:00,11.0,11.03,10.94,10.94,217400.0,6.8595,6.8782,6.8221,6.8221,217400.0
2009-02-19 14:50:00,10.95,11.0,10.9,10.92,259100.0,6.8283,6.8595,6.7972,6.8096,259100.0
2009-02-19 14:55:00,10.91,11.0,10.91,10.93,340100.0,6.8034,6.8595,6.8034,6.8159,340100.0
2009-02-19 15:00:00,10.94,11.02,10.93,10.99,161300.0,6.8221,6.872,6.8159,6.8533,161300.0
2009-02-19 15:05:00,10.99,11.0,10.95,10.96,337100.0,6.8533,6.8595,6.8283,6.8346,337100.0
2009-02-19 15:10:00,10.98,10.98,10.91,10.93,605900.0,6.847,6.847,6.8034,6.8159,605900.0
2009-02-19 15:15:00,10.92,10.92,10.84,10.9,921200.0,6.8096,6.8096,6.7597,6.7972,921200.0
2009-02-19 15:20:00,10.9,10.91,10.87,10.89,388900.0,6.7972,6.8034,6.7784,6.7909,388900.0
2009-02-19 15:25:00,10.9,10.98,10.88,10.9,290500.0,6.7972,6.847,6.7847,6.7972,290500.0
2009-02-19 15:30:00,10.9,10.91,10.81,10.81,700000.0,6.7972,6.8034,6.741,6.741,700000.0
2009-02-19 15:35:00,10.81,10.87,10.77,10.77,660900.0,6.741,6.7784,6.7161,6.7161,660900.0
2009-02-19 15:40:00,10.78,10.88,10.73,10.87,857600.0,6.7223,6.7847,6.6911,6.7784,857600.0
2009-02-19 15:45:00,10.87,10.97,10.83,10.89,688700.0,6.7784,6.8408,6.7535,6.7909,688700.0
2009-02-19 15:50:00,10.89,10.94,10.82,10.86,764300.0,6.7909,6.8221,6.7473,6.7722,764300.0
2009-02-19 15:55:00,10.86,10.91,10.85,10.85,1616400.0,6.7722,6.8034,6.766,6.766,1616400.0
2009-02-20 09:30:00,10.2,10.25,10.0,10.24,1888900.0,6.3606,6.3918,6.2359,6.3856,1888900.0
2009-02-20 09:35:00,10.23,10.43,10.13,10.15,940400.0,6.3793,6.5041,6.317,6.3295,940400.0
2009-02-20 09:40:00,10.14,10.21,10.05,10.09,1052400.0,6.3232,6.3669,6.2671,6.292,1052400.0
2009-02-20 09:45:00,10.09,10.11,10.02,10.04,1109000.0,6.292,6.3045,6.2484,6.2609,1109000.0
2009-02-20 09:50:00,10.04,10.19,10.02,10.06,1510300.0,6.2609,6.3544,6.2484,6.2733,1510300.0
2009-02-20 09:55:00,10.07,10.11,10.02,10.1,849900.0,6.2796,6.3045,6.2484,6.2983,849900.0
2009-02-20 10:00:00,10.1,10.11,9.82,9.92,1825400.0,6.2983,6.3045,6.1237,6.186,1825400.0
2009-02-20 10:05:00,9.92,10.08,9.92,9.92,1893400.0,6.186,6.2858,6.186,6.186,1893400.0
2009-02-20 10:10:00,9.93,10.03,9.91,9.96,1074400.0,6.1923,6.2546,6.1798,6.211,1074400.0
2009-02-20 10:15:00,9.96,10.01,9.94,9.94,1064600.0,6.211,6.2422,6.1985,6.1985,1064600.0
2009-02-20 10:20:00,9.94,9.99,9.86,9.92,689100.0,6.1985,6.2297,6.1486,6.186,689100.0
2009-02-20 10:25:00,9.9,10.0,9.86,9.98,532000.0,6.1736,6.2359,6.1486,6.2234,532000.0
2009-02-20 10:30:00,9.98,10.01,9.93,9.93,490900.0,6.2234,6.2422,6.1923,6.1923,490900.0
2009-02-20 10:35:00,9.93,10.11,9.92,10.02,811000.0,6.1923,6.3045,6.186,6.2484,811000.0
2009-02-20 10:40:00,10.02,10.04,9.98,10.0,980400.0,6.2484,6.2609,6.2234,6.2359,980400.0
2009-02-20 10:45:00,10.01,10.01,9.96,9.99,382200.0,6.2422,6.2422,6.211,6.2297,382200.0
2009-02-20 10:50:00,9.99,10.01,9.92,9.95,333200.0,6.2297,6.2422,6.186,6.2047,333200.0
2009-02-20 10:55:00,9.96,9.97,9.9,9.94,248000.0,6.211,6.2172,6.1736,6.1985,248000.0
2009-02-20 11:00:00,9.94,9.98,9.93,9.94,320000.0,6.1985,6.2234,6.1923,6.1985,320000.0
2009-02-20 11:05:00,9.94,9.98,9.86,9.9,367800.0,6.1985,6.2234,6.1486,6.1736,367800.0
2009-02-20 11:10:00,9.9,9.91,9.74,9.76,620800.0,6.1736,6.1798,6.0738,6.0863,620800.0
2009-02-20 11:15:00,9.74,9.85,9.71,9.82,712300.0,6.0738,6.1424,6.0551,6.1237,712300.0
2009-02-20 11:20:00,9.82,9.83,9.72,9.72,1276600.0,6.1237,6.1299,6.0613,6.0613,1276600.0
2009-02-20 11:25:00,9.72,9.8,9.71,9.79,782400.0,6.0613,6.1112,6.0551,6.105,782400.0
2009-02-20 11:30:00,9.78,9.79,9.74,9.78,372900.0,6.0987,6.105,6.0738,6.0987,372900.0
2009-02-20 11:35:00,9.78,9.88,9.78,9.87,680100.0,6.0987,6.1611,6.0987,6.1549,680100.0
2009-02-20 11:40:00,9.87,9.92,9.86,9.9,1000000.0,6.1549,6.186,6.1486,6.1736,1000000.0
2009-02-20 11:45:00,9.89,9.92,9.87,9.9,957700.0,6.1673,6.186,6.1549,6.1736,957700.0
2009-02-20 11:50:00,9.91,9.91,9.83,9.85,349800.0,6.1798,6.1798,6.1299,6.1424,349800.0
2009-02-20 11:55:00,9.85,9.85,9.8,9.82,506200.0,6.1424,6.1424,6.1112,6.1237,506200.0
2009-02-20 12:00:00,9.82,9.87,9.79,9.85,370500.0,6.1237,6.1549,6.105,6.1424,370500.0
2009-02-20 12:05:00,9.85,9.92,9.85,9.92,343100.0,6.1424,6.186,6.1424,6.186,343100.0
2009-02-20 12:10:00,9.92,9.97,9.91,9.96,282300.0,6.186,6.2172,6.1798,6.211,282300.0
2009-02-20 12:15:00,9.96,9.99,9.93,9.99,326700.0,6.211,6.2297,6.1923,6.2297,326700.0
2009-02-20 12:20:00,9.99,9.99,9.83,9.86,447800.0,6.2297,6.2297,6.1299,6.1486,447800.0
2009-02-20 12:25:00,9.87,9.91,9.86,9.87,326900.0,6.1549,6.1798,6.1486,6.1549,326900.0
2009-02-20 12:30:00,9.87,9.88,9.84,9.86,169900.0,6.1549,6.1611,6.1361,6.1486,169900.0
2009-02-20 12:35:00,9.85,9.87,9.81,9.86,296000.0,6.1424,6.1549,6.1174,6.1486,296000.0
2009-02-20 12:40:00,9.86,9.89,9.83,9.85,558100.0,6.1486,6.1673,6.1299,6.1424,558100.0
2009-02-20 12:45:00,9.85,9.87,9.76,9.78,966200.0,6.1424,6.1549,6.0863,6.0987,966200.0
2009-02-20 12:50:00,9.77,9.83,9.77,9.83,583900.0,6.0925,6.1299,6.0925,6.1299,583900.0
2009-02-20 12:55:00,9.82,9.88,9.82,9.88,488500.0,6.1237,6.1611,6.1237,6.1611,488500.0
2009-02-20 13:00:00,9.87,9.88,9.79,9.84,438500.0,6.1549,6.1611,6.105,6.1361,438500.0
2009-02-20 13:05:00,9.84,9.88,9.79,9.83,398400.0,6.1361,6.1611,6.105,6.1299,398400.0
2009-02-20 13:10:00,9.82,9.86,9.8,9.84,596400.0,6.1237,6.1486,6.1112,6.1361,596400.0
2009-02-20 13:15:00,9.84,9.86,9.81,9.83,874500.0,6.1361,6.1486,6.1174,6.1299,874500.0
2009-02-20 13:20:00,9.83,9.85,9.76,9.76,377900.0,6.1299,6.1424,6.0863,6.0863,377900.0
2009-02-20 13:25:00,9.76,9.88,9.75,9.8,409500.0,6.0863,6.1611,6.08,6.1112,409500.0
2009-02-20 13:30:00,9.8,9.89,9.76,9.89,473700.0,6.1112,6.1673,6.0863,6.1673,473700.0
2009-02-20 13:35:00,9.88,9.98,9.85,9.86,744300.0,6.1611,6.2234,6.1424,6.1486,744300.0
2009-02-20 13:40:00,9.87,9.9,9.83,9.88,441100.0,6.1549,6.1736,6.1299,6.1611,441100.0
2009-02-20 13:45:00,9.87,9.89,9.83,9.83,271000.0,6.1549,6.1673,6.1299,6.1299,271000.0
2009-02-20 13:50:00,9.83,9.96,9.83,9.94,516800.0,6.1299,6.211,6.1299,6.1985,516800.0
2009-02-20 13:55:00,9.94,9.95,9.84,9.88,1248800.0,6.1985,6.2047,6.1361,6.1611,1248800.0
2009-02-20 14:00:00,9.89,9.95,9.88,9.92,731700.0,6.1673,6.2047,6.1611,6.186,731700.0
2009-02-20 14:05:00,9.91,10.05,9.9,10.02,759200.0,6.1798,6.2671,6.1736,6.2484,759200.0
2009-02-20 14:10:00,10.02,10.06,9.95,10.0,532000.0,6.2484,6.2733,6.2047,6.2359,532000.0
2009-02-20 14:15:00,10.0,10.39,9.99,10.29,1246700.0,6.2359,6.4791,6.2297,6.4168,1246700.0
2009-02-20 14:20:00,10.29,10.42,10.18,10.4,694000.0,6.4168,6.4978,6.3482,6.4854,694000.0
2009-02-20 14:25:00,10.4,10.52,10.32,10.34,1218700.0,6.4854,6.5602,6.4355,6.4479,1218700.0
2009-02-20 14:30:00,10.33,10.52,10.32,10.39,702300.0,6.4417,6.5602,6.4355,6.4791,702300.0
2009-02-20 14:35:00,10.38,10.59,10.26,10.54,1070500.0,6.4729,6.6038,6.3981,6.5727,1070500.0
2009-02-20 14:40:00,10.54,10.65,10.52,10.58,1224100.0,6.5727,6.6413,6.5602,6.5976,1224100.0
2009-02-20 14:45:00,10.58,10.79,10.49,10.79,741500.0,6.5976,6.7286,6.5415,6.7286,741500.0
2009-02-20 14:50:00,10.79,10.98,10.69,10.85,1973200.0,6.7286,6.847,6.6662,6.766,1973200.0
2009-02-20 14:55:00,10.84,10.93,10.73,10.81,817300.0,6.7597,6.8159,6.6911,6.741,817300.0
2009-02-20 15:00:00,10.81,10.81,10.59,10.72,844800.0,6.741,6.741,6.6038,6.6849,844800.0
2009-02-20 15:05:00,10.71,10.83,10.63,10.74,991700.0,6.6787,6.7535,6.6288,6.6974,991700.0
2009-02-20 15:10:00,10.74,10.75,10.55,10.65,840300.0,6.6974,6.7036,6.5789,6.6413,840300.0
2009-02-20 15:15:00,10.65,10.76,10.61,10.72,590800.0,6.6413,6.7098,6.6163,6.6849,590800.0
2009-02-20 15:20:00,10.72,10.83,10.68,10.69,649200.0,6.6849,6.7535,6.66,6.6662,649200.0
2009-02-20 15:25:00,10.69,10.73,10.51,10.53,650400.0,6.6662,6.6911,6.554,6.5664,650400.0
2009-02-20 15:30:00,10.53,10.54,10.43,10.5,710200.0,6.5664,6.5727,6.5041,6.5477,710200.0
2009-02-20 15:35:00,10.49,10.57,10.48,10.48,607400.0,6.5415,6.5914,6.5352,6.5352,607400.0
2009-02-20 15:40:00,10.48,10.49,10.37,10.44,1224400.0,6.5352,6.5415,6.4666,6.5103,1224400.0
2009-02-20 15:45:00,10.43,10.49,10.38,10.49,915100.0,6.5041,6.5415,6.4729,6.5415,915100.0
2009-02-20 15:50:00,10.49,10.62,10.41,10.53,1316700.0,6.5415,6.6225,6.4916,6.5664,1316700.0
2009-02-20 15:55:00,10.54,10.6,10.5,10.58,1173600.0,6.5727,6.6101,6.5477,6.5976,1173600.0
2009-02-23 09:30:00,11.19,11.25,10.78,10.79,943200.0,6.978,7.0154,6.7223,6.7286,943200.0
2009-02-23 09:35:00,10.78,11.2,10.78,11.15,934300.0,6.7223,6.9842,6.7223,6.9531,934300.0
2009-02-23 09:40:00,11.16,11.45,11.15,11.44,740100.0,6.9593,7.1401,6.9531,7.1339,740100.0
2009-02-23 09:45:00,11.44,11.61,11.39,11.56,1014200.0,7.1339,7.2399,7.1027,7.2087,1014200.0
2009-02-23 09:50:00,11.56,11.89,11.53,11.88,1084200.0,7.2087,7.4145,7.19,7.4083,1084200.0
2009-02-23 09:55:00,11.88,12.0,11.7,11.84,1181300.0,7.4083,7.4831,7.296,7.3833,1181300.0
2009-02-23 10:00:00,11.85,11.89,11.58,11.59,767600.0,7.3896,7.4145,7.2212,7.2274,767600.0
2009-02-23 10:05:00,11.58,11.71,11.5,11.64,819100.0,7.2212,7.3023,7.1713,7.2586,819100.0
2009-02-23 10:10:00,11.64,11.67,11.45,11.5,621700.0,7.2586,7.2773,7.1401,7.1713,621700.0
2009-02-23 10:15:00,11.49,11.51,11.34,11.5,947800.0,7.1651,7.1775,7.0715,7.1713,947800.0
2009-02-23 10:20:00,11.5,11.55,11.37,11.53,571900.0,7.1713,7.2025,7.0902,7.19,571900.0
2009-02-23 10:25:00,11.54,11.54,11.35,11.45,251500.0,7.1963,7.1963,7.0778,7.1401,251500.0
2009-02-23 10:30:00,11.44,11.44,11.27,11.31,388400.0,7.1339,7.1339,7.0279,7.0528,388400.0
2009-02-23 10:35:00,11.32,11.35,11.25,11.3,666600.0,7.0591,7.0778,7.0154,7.0466,666600.0
2009-02-23 10:40:00,11.3,11.36,11.25,11.36,399400.0,7.0466,7.084,7.0154,7.084,399400.0
2009-02-23 10:45:00,11.36,11.49,11.34,11.48,389800.0,7.084,7.1651,7.0715,7.1588,389800.0
2009-02-23 10:50:00,11.47,11.5,11.36,11.41,361900.0,7.1526,7.1713,7.084,7.1152,361900.0
2009-02-23 10:55:00,11.41,11.43,11.3,11.3,583000.0,7.1152,7.1277,7.0466,7.0466,583000.0
2009-02-23 11:00:00,11.32,11.5,11.3,11.46,520000.0,7.0591,7.1713,7.0466,7.1464,520000.0
2009-02-23 11:05:00,11.46,11.48,11.33,11.42,644800.0,7.1464,7.1588,7.0653,7.1214,644800.0
2009-02-23 11:10:00,11.42,11.54,11.4,11.5,459000.0,7.1214,7.1963,7.1089,7.1713,459000.0
2009-02-23 11:15:00,11.51,11.54,11.44,11.44,426800.0,7.1775,7.1963,7.1339,7.1339,426800.0
2009-02-23 11:20:00,11.44,11.53,11.44,11.47,700500.0,7.1339,7.19,7.1339,7.1526,700500.0
2009-02-23 11:25:00,11.48,11.57,11.47,11.51,572700.0,7.1588,7.215,7.1526,7.1775,572700.0
2009-02-23 11:30:00,11.5,11.51,11.38,11.39,418300.0,7.1713,7.1775,7.0965,7.1027,418300.0
2009-02-23 11:35:00,11.39,11.41,11.31,11.33,329600.0,7.1027,7.1152,7.0528,7.0653,329600.0
2009-02-23 11:40:00,11.33,11.37,11.27,11.3,485400.0,7.0653,7.0902,7.0279,7.0466,485400.0
2009-02-23 11:45:00,11.3,11.34,11.26,11.34,364400.0,7.0466,7.0715,7.0216,7.0715,364400.0
2009-02-23 11:50:00,11.34,11.41,11.3,11.3,397300.0,7.0715,7.1152,7.0466,7.0466,397300.0
2009-02-23 11:55:00,11.31,11.36,11.25,11.34,373500.0,7.0528,7.084,7.0154,7.0715,373500.0
2009-02-23 12:00:00,11.34,11.34,11.25,11.31,322600.0,7.0715,7.0715,7.0154,7.0528,322600.0
2009-02-23 12:05:00,11.31,11.37,11.28,11.32,223200.0,7.0528,7.0902,7.0341,7.0591,223200.0
2009-02-23 12:10:00,11.33,11.41,11.3,11.39,329300.0,7.0653,7.1152,7.0466,7.1027,329300.0
2009-02-23 12:15:00,11.39,11.39,11.29,11.29,281400.0,7.1027,7.1027,7.0404,7.0404,281400.0
2009-02-23 12:20:00,11.29,11.33,11.26,11.32,275800.0,7.0404,7.0653,7.0216,7.0591,275800.0
2009-02-23 12:25:00,11.32,11.33,11.21,11.22,212100.0,7.0591,7.0653,6.9905,6.9967,212100.0
2009-02-23 12:30:00,11.22,11.24,11.19,11.2,380900.0,6.9967,7.0092,6.978,6.9842,380900.0
2009-02-23 12:35:00,11.2,11.27,11.16,11.25,429800.0,6.9842,7.0279,6.9593,7.0154,429800.0
2009-02-23 12:40:00,11.25,11.28,11.22,11.25,136400.0,7.0154,7.0341,6.9967,7.0154,136400.0
2009-02-23 12:45:00,11.25,11.27,11.14,11.16,335900.0,7.0154,7.0279,6.9468,6.9593,335900.0
2009-02-23 12:50:00,11.16,11.25,11.16,11.16,289700.0,6.9593,7.0154,6.9593,6.9593,289700.0
2009-02-23 12:55:00,11.17,11.18,11.07,11.07,352200.0,6.9655,6.9718,6.9032,6.9032,352200.0
2009-02-23 13:00:00,11.06,11.12,11.02,11.1,678800.0,6.8969,6.9343,6.872,6.9219,678800.0
2009-02-23 13:05:00,11.1,11.2,11.09,11.16,394100.0,6.9219,6.9842,6.9156,6.9593,394100.0
2009-02-23 13:10:00,11.16,11.26,11.16,11.22,429100.0,6.9593,7.0216,6.9593,6.9967,429100.0
2009-02-23 13:15:00,11.22,11.28,11.17,11.18,322800.0,6.9967,7.0341,6.9655,6.9718,322800.0
2009-02-23 13:20:00,11.18,11.27,11.15,11.23,517900.0,6.9718,7.0279,6.9531,7.0029,517900.0
2009-02-23 13:25:00,11.23,11.29,11.21,11.22,222600.0,7.0029,7.0404,6.9905,6.9967,222600.0
2009-02-23 13:30:00,11.22,11.27,11.2,11.22,343500.0,6.9967,7.0279,6.9842,6.9967,343500.0
2009-02-23 13:35:00,11.22,11.31,11.21,11.29,385800.0,6.9967,7.0528,6.9905,7.0404,385800.0
2009-02-23 13:40:00,11.29,11.32,11.19,11.25,557700.0,7.0404,7.0591,6.978,7.0154,557700.0
2009-02-23 13:45:00,11.25,11.26,11.15,11.19,320700.0,7.0154,7.0216,6.9531,6.978,320700.0
2009-02-23 13:50:00,11.2,11.2,11.1,11.18,354100.0,6.9842,6.9842,6.9219,6.9718,354100.0
2009-02-23 13:55:00,11.19,11.23,11.17,11.18,322700.0,6.978,7.0029,6.9655,6.9718,322700.0
2009-02-23 14:00:00,11.18,11.22,11.15,11.21,326300.0,6.9718,6.9967,6.9531,6.9905,326300.0
2009-02-23 14:05:00,11.21,11.25,11.18,11.2,291000.0,6.9905,7.0154,6.9718,6.9842,291000.0
2009-02-23 14:10:00,11.2,11.25,11.17,11.23,215400.0,6.9842,7.0154,6.9655,7.0029,215400.0
2009-02-23 14:15:00,11.23,11.41,11.22,11.34,462400.0,7.0029,7.1152,6.9967,7.0715,462400.0
2009-02-23 14:20:00,11.33,11.67,11.33,11.6,1508400.0,7.0653,7.2773,7.0653,7.2337,1508400.0
2009-02-23 14:25:00,11.6,11.82,11.6,11.75,1023900.0,7.2337,7.3709,7.2337,7.3272,1023900.0
2009-02-23 14:30:00,11.75,11.8,11.56,11.8,1136800.0,7.3272,7.3584,7.2087,7.3584,1136800.0
2009-02-23 14:35:00,11.8,11.92,11.76,11.84,832600.0,7.3584,7.4332,7.3334,7.3833,832600.0
2009-02-23 14:40:00,11.84,11.89,11.69,11.73,643800.0,7.3833,7.4145,7.2898,7.3147,643800.0
2009-02-23 14:45:00,11.73,11.74,11.59,11.64,350000.0,7.3147,7.321,7.2274,7.2586,350000.0
2009-02-23 14:50:00,11.63,11.65,11.33,11.43,520300.0,7.2524,7.2648,7.0653,7.1277,520300.0
2009-02-23 14:55:00,11.42,11.53,11.3,11.43,589300.0,7.1214,7.19,7.0466,7.1277,589300.0
2009-02-23 15:00:00,11.43,11.45,11.3,11.44,426200.0,7.1277,7.1401,7.0466,7.1339,426200.0
2009-02-23 15:05:00,11.44,11.61,11.42,11.59,624000.0,7.1339,7.2399,7.1214,7.2274,624000.0
2009-02-23 15:10:00,11.58,11.63,11.53,11.59,652000.0,7.2212,7.2524,7.19,7.2274,652000.0
2009-02-23 15:15:00,11.6,11.73,11.58,11.65,966500.0,7.2337,7.3147,7.2212,7.2648,966500.0
2009-02-23 15:20:00,11.65,11.67,11.49,11.53,596600.0,7.2648,7.2773,7.1651,7.19,596600.0
2009-02-23 15:25:00,11.53,11.68,11.43,11.55,618100.0,7.19,7.2836,7.1277,7.2025,618100.0
2009-02-23 15:30:00,11.55,11.73,11.52,11.53,936100.0,7.2025,7.3147,7.1838,7.19,936100.0
2009-02-23 15:35:00,11.52,11.63,11.5,11.54,842400.0,7.1838,7.2524,7.1713,7.1963,842400.0
2009-02-23 15:40:00,11.53,11.59,11.43,11.44,861300.0,7.19,7.2274,7.1277,7.1339,861300.0
2009-02-23 15:45:00,11.45,11.52,11.42,11.42,932800.0,7.1401,7.1838,7.1214,7.1214,932800.0
2009-02-23 15:50:00,11.42,11.45,11.34,11.42,1006400.0,7.1214,7.1401,7.0715,7.1214,1006400.0
2009-02-23 15:55:00,11.42,11.42,11.32,11.33,1940400.0,7.1214,7.1214,7.0591,7.0653,1940400.0
2009-02-24 09:30:00,11.25,11.33,10.96,10.98,1377400.0,7.0154,7.0653,6.8346,6.847,1377400.0
2009-02-24 09:35:00,10.99,11.1,10.81,11.0,1373500.0,6.8533,6.9219,6.741,6.8595,1373500.0
2009-02-24 09:40:00,11.0,11.1,10.93,11.06,933000.0,6.8595,6.9219,6.8159,6.8969,933000.0
2009-02-24 09:45:00,11.05,11.08,10.92,11.04,733800.0,6.8907,6.9094,6.8096,6.8845,733800.0
2009-02-24 09:50:00,11.03,11.22,11.02,11.02,839400.0,6.8782,6.9967,6.872,6.872,839400.0
2009-02-24 09:55:00,11.02,11.03,10.84,10.91,745000.0,6.872,6.8782,6.7597,6.8034,745000.0
2009-02-24 10:00:00,10.91,10.91,10.66,10.72,1104100.0,6.8034,6.8034,6.6475,6.6849,1104100.0
2009-02-24 10:05:00,10.72,10.9,10.72,10.82,875000.0,6.6849,6.7972,6.6849,6.7473,875000.0
2009-02-24 10:10:00,10.82,10.85,10.63,10.63,917200.0,6.7473,6.766,6.6288,6.6288,917200.0
2009-02-24 10:15:00,10.63,10.67,10.53,10.58,1026500.0,6.6288,6.6537,6.5664,6.5976,1026500.0
2009-02-24 10:20:00,10.58,10.64,10.53,10.6,865700.0,6.5976,6.635,6.5664,6.6101,865700.0
2009-02-24 10:25:00,10.61,10.7,10.52,10.6,1112900.0,6.6163,6.6724,6.5602,6.6101,1112900.0
2009-02-24 10:30:00,10.6,10.77,10.55,10.77,712600.0,6.6101,6.7161,6.5789,6.7161,712600.0
2009-02-24 10:35:00,10.77,10.87,10.73,10.85,637900.0,6.7161,6.7784,6.6911,6.766,637900.0
2009-02-24 10:40:00,10.84,10.91,10.81,10.82,440800.0,6.7597,6.8034,6.741,6.7473,440800.0
2009-02-24 10:45:00,10.81,11.0,10.81,11.0,1346800.0,6.741,6.8595,6.741,6.8595,1346800.0
2009-02-24 10:50:00,10.99,11.07,10.99,11.04,1121800.0,6.8533,6.9032,6.8533,6.8845,1121800.0
2009-02-24 10:55:00,11.05,11.05,10.95,10.97,793000.0,6.8907,6.8907,6.8283,6.8408,793000.0
2009-02-24 11:00:00,10.97,10.98,10.9,10.93,304300.0,6.8408,6.847,6.7972,6.8159,304300.0
2009-02-24 11:05:00,10.94,10.97,10.84,10.84,261900.0,6.8221,6.8408,6.7597,6.7597,261900.0
2009-02-24 11:10:00,10.85,10.9,10.82,10.87,472100.0,6.766,6.7972,6.7473,6.7784,472100.0
2009-02-24 11:15:00,10.87,11.04,10.86,11.0,475000.0,6.7784,6.8845,6.7722,6.8595,475000.0
2009-02-24 11:20:00,10.99,11.02,10.96,10.99,568300.0,6.8533,6.872,6.8346,6.8533,568300.0
2009-02-24 11:25:00,11.0,11.01,10.92,10.97,412300.0,6.8595,6.8657,6.8096,6.8408,412300.0
2009-02-24 11:30:00,10.97,10.98,10.87,10.93,531400.0,6.8408,6.847,6.7784,6.8159,531400.0
2009-02-24 11:35:00,10.93,11.05,10.93,11.05,468700.0,6.8159,6.8907,6.8159,6.8907,468700.0
2009-02-24 11:40:00,11.05,11.15,11.04,11.04,635500.0,6.8907,6.9531,6.8845,6.8845,635500.0
2009-02-24 11:45:00,11.04,11.05,10.98,11.0,678300.0,6.8845,6.8907,6.847,6.8595,678300.0
2009-02-24 11:50:00,11.0,11.04,11.0,11.0,316900.0,6.8595,6.8845,6.8595,6.8595,316900.0
2009-02-24 11:55:00,11.01,11.04,11.0,11.0,224900.0,6.8657,6.8845,6.8595,6.8595,224900.0
2009-02-24 12:00:00,11.01,11.11,11.0,11.11,255400.0,6.8657,6.9281,6.8595,6.9281,255400.0
2009-02-24 12:05:00,11.11,11.14,11.07,11.07,300300.0,6.9281,6.9468,6.9032,6.9032,300300.0
2009-02-24 12:10:00,11.08,11.08,11.0,11.0,107000.0,6.9094,6.9094,6.8595,6.8595,107000.0
2009-02-24 12:15:00,11.01,11.05,10.96,11.03,224600.0,6.8657,6.8907,6.8346,6.8782,224600.0
2009-02-24 12:20:00,11.03,11.06,11.01,11.01,141400.0,6.8782,6.8969,6.8657,6.8657,141400.0
2009-02-24 12:25:00,11.01,11.05,11.01,11.02,232900.0,6.8657,6.8907,6.8657,6.872,232900.0
2009-02-24 12:30:00,11.02,11.06,11.01,11.06,321700.0,6.872,6.8969,6.8657,6.8969,321700.0
2009-02-24 12:35:00,11.05,11.16,11.05,11.11,283800.0,6.8907,6.9593,6.8907,6.9281,283800.0
2009-02-24 12:40:00,11.1,11.18,11.08,11.17,344500.0,6.9219,6.9718,6.9094,6.9655,344500.0
2009-02-24 12:45:00,11.17,11.35,11.16,11.34,692200.0,6.9655,7.0778,6.9593,7.0715,692200.0
2009-02-24 12:50:00,11.34,11.4,11.31,11.32,548000.0,7.0715,7.1089,7.0528,7.0591,548000.0
2009-02-24 12:55:00,11.33,11.51,11.32,11.47,700500.0,7.0653,7.1775,7.0591,7.1526,700500.0
2009-02-24 13:00:00,11.46,11.54,11.43,11.53,506500.0,7.1464,7.1963,7.1277,7.19,506500.0
2009-02-24 13:05:00,11.53,11.61,11.5,11.51,727600.0,7.19,7.2399,7.1713,7.1775,727600.0
2009-02-24 13:10:00,11.5,11.57,11.45,11.47,824100.0,7.1713,7.215,7.1401,7.1526,824100.0
2009-02-24 13:15:00,11.47,11.53,11.47,11.5,388100.0,7.1526,7.19,7.1526,7.1713,388100.0
2009-02-24 13:20:00,11.5,11.77,11.5,11.77,1067600.0,7.1713,7.3397,7.1713,7.3397,1067600.0
2009-02-24 13:25:00,11.77,11.9,11.73,11.9,655800.0,7.3397,7.4207,7.3147,7.4207,655800.0
2009-02-24 13:30:00,11.89,11.99,11.84,11.98,530500.0,7.4145,7.4769,7.3833,7.4706,530500.0
2009-02-24 13:35:00,11.98,12.14,11.94,12.04,963900.0,7.4706,7.5704,7.4457,7.508,963900.0
2009-02-24 13:40:00,12.04,12.27,12.04,12.1,1135900.0,7.508,7.6515,7.508,7.5455,1135900.0
2009-02-24 13:45:00,12.1,12.23,12.1,12.21,671100.0,7.5455,7.6265,7.5455,7.6141,671100.0
2009-02-24 13:50:00,12.21,12.33,12.15,12.25,718800.0,7.6141,7.6889,7.5766,7.639,718800.0
2009-02-24 13:55:00,12.25,12.44,12.25,12.43,854300.0,7.639,7.7575,7.639,7.7512,854300.0
2009-02-24 14:00:00,12.43,12.54,12.4,12.51,777900.0,7.7512,7.8198,7.7325,7.8011,777900.0
2009-02-24 14:05:00,12.52,12.59,12.36,12.38,866800.0,7.8074,7.851,7.7076,7.7201,866800.0
2009-02-24 14:10:00,12.38,12.41,12.35,12.38,485800.0,7.7201,7.7388,7.7014,7.7201,485800.0
2009-02-24 14:15:00,12.37,12.64,12.36,12.61,912500.0,7.7138,7.8822,7.7076,7.8635,912500.0
2009-02-24 14:20:00,12.6,12.61,12.46,12.55,617400.0,7.8573,7.8635,7.77,7.8261,617400.0
2009-02-24 14:25:00,12.56,12.72,12.54,12.62,1185900.0,7.8323,7.9321,7.8198,7.8697,1185900.0
2009-02-24 14:30:00,12.61,12.63,12.45,12.56,767100.0,7.8635,7.876,7.7637,7.8323,767100.0
2009-02-24 14:35:00,12.55,12.57,12.46,12.48,530000.0,7.8261,7.8386,7.77,7.7824,530000.0
2009-02-24 14:40:00,12.48,12.52,12.37,12.43,477600.0,7.7824,7.8074,7.7138,7.7512,477600.0
2009-02-24 14:45:00,12.43,12.48,12.38,12.47,481100.0,7.7512,7.7824,7.7201,7.7762,481100.0
2009-02-24 14:50:00,12.48,12.48,12.37,12.42,494900.0,7.7824,7.7824,7.7138,7.745,494900.0
2009-02-24 14:55:00,12.42,12.6,12.41,12.58,913800.0,7.745,7.8573,7.7388,7.8448,913800.0
2009-02-24 15:00:00,12.58,12.64,12.53,12.56,412500.0,7.8448,7.8822,7.8136,7.8323,412500.0
2009-02-24 15:05:00,12.55,12.71,12.55,12.71,676800.0,7.8261,7.9259,7.8261,7.9259,676800.0
2009-02-24 15:10:00,12.71,12.71,12.55,12.6,580500.0,7.9259,7.9259,7.8261,7.8573,580500.0
2009-02-24 15:15:00,12.6,12.66,12.51,12.53,397300.0,7.8573,7.8947,7.8011,7.8136,397300.0
2009-02-24 15:20:00,12.55,12.58,12.47,12.51,555600.0,7.8261,7.8448,7.7762,7.8011,555600.0
2009-02-24 15:25:00,12.51,12.56,12.4,12.48,592600.0,7.8011,7.8323,7.7325,7.7824,592600.0
2009-02-24 15:30:00,12.48,12.53,12.4,12.41,609500.0,7.7824,7.8136,7.7325,7.7388,609500.0
2009-02-24 15:35:00,12.41,12.59,12.41,12.56,1095300.0,7.7388,7.851,7.7388,7.8323,1095300.0
2009-02-24 15:40:00,12.57,12.65,12.49,12.49,1146500.0,7.8386,7.8884,7.7887,7.7887,1146500.0
2009-02-24 15:45:00,12.49,12.63,12.48,12.63,732000.0,7.7887,7.876,7.7824,7.876,732000.0
2009-02-24 15:50:00,12.64,12.65,12.46,12.54,2294400.0,7.8822,7.8884,7.77,7.8198,2294400.0
2009-02-24 15:55:00,12.54,12.55,12.5,12.53,2104700.0,7.8198,7.8261,7.7949,7.8136,2104700.0
2009-02-25 09:30:00,12.36,12.45,12.25,12.33,659400.0,7.7076,7.7637,7.639,7.6889,659400.0
2009-02-25 09:35:00,12.33,12.33,11.74,11.88,986600.0,7.6889,7.6889,7.321,7.4083,986600.0
2009-02-25 09:40:00,11.88,11.89,11.46,11.64,952500.0,7.4083,7.4145,7.1464,7.2586,952500.0
2009-02-25 09:45:00,11.65,11.79,11.61,11.61,885500.0,7.2648,7.3521,7.2399,7.2399,885500.0
2009-02-25 09:50:00,11.62,11.69,11.56,11.65,882300.0,7.2461,7.2898,7.2087,7.2648,882300.0
2009-02-25 09:55:00,11.65,11.67,11.55,11.55,584100.0,7.2648,7.2773,7.2025,7.2025,584100.0
2009-02-25 10:00:00,11.55,11.56,11.07,11.09,1209300.0,7.2025,7.2087,6.9032,6.9156,1209300.0
2009-02-25 10:05:00,11.08,11.4,11.07,11.37,1170200.0,6.9094,7.1089,6.9032,7.0902,1170200.0
2009-02-25 10:10:00,11.37,11.56,11.24,11.53,677300.0,7.0902,7.2087,7.0092,7.19,677300.0
2009-02-25 10:15:00,11.53,11.53,11.34,11.4,791600.0,7.19,7.19,7.0715,7.1089,791600.0
2009-02-25 10:20:00,11.41,11.49,11.37,11.45,578800.0,7.1152,7.1651,7.0902,7.1401,578800.0
2009-02-25 10:25:00,11.45,11.61,11.4,11.58,414500.0,7.1401,7.2399,7.1089,7.2212,414500.0
2009-02-25 10:30:00,11.58,11.59,11.45,11.46,383000.0,7.2212,7.2274,7.1401,7.1464,383000.0
2009-02-25 10:35:00,11.46,11.51,11.36,11.42,312600.0,7.1464,7.1775,7.084,7.1214,312600.0
2009-02-25 10:40:00,11.41,11.43,11.33,11.33,472900.0,7.1152,7.1277,7.0653,7.0653,472900.0
2009-02-25 10:45:00,11.33,11.47,11.26,11.41,624100.0,7.0653,7.1526,7.0216,7.1152,624100.0
2009-02-25 10:50:00,11.41,11.51,11.4,11.45,273200.0,7.1152,7.1775,7.1089,7.1401,273200.0
2009-02-25 10:55:00,11.45,11.5,11.39,11.41,173700.0,7.1401,7.1713,7.1027,7.1152,173700.0
2009-02-25 11:00:00,11.41,11.52,11.38,11.49,447900.0,7.1152,7.1838,7.0965,7.1651,447900.0
2009-02-25 11:05:00,11.49,11.67,11.48,11.62,467600.0,7.1651,7.2773,7.1588,7.2461,467600.0
2009-02-25 11:10:00,11.62,11.63,11.49,11.53,418800.0,7.2461,7.2524,7.1651,7.19,418800.0
2009-02-25 11:15:00,11.54,11.54,11.43,11.49,322800.0,7.1963,7.1963,7.1277,7.1651,322800.0
2009-02-25 11:20:00,11.48,11.73,11.47,11.71,492200.0,7.1588,7.3147,7.1526,7.3023,492200.0
2009-02-25 11:25:00,11.71,11.79,11.67,11.73,406400.0,7.3023,7.3521,7.2773,7.3147,406400.0
2009-02-25 11:30:00,11.74,11.79,11.69,11.75,263900.0,7.321,7.3521,7.2898,7.3272,263900.0
2009-02-25 11:35:00,11.75,11.8,11.61,11.61,394200.0,7.3272,7.3584,7.2399,7.2399,394200.0
2009-02-25 11:40:00,11.61,11.98,11.57,11.96,952800.0,7.2399,7.4706,7.215,7.4582,952800.0
2009-02-25 11:45:00,11.96,12.18,11.93,11.95,1253000.0,7.4582,7.5954,7.4395,7.4519,1253000.0
2009-02-25 11:50:00,11.94,11.95,11.84,11.87,739300.0,7.4457,7.4519,7.3833,7.402,739300.0
2009-02-25 11:55:00,11.87,11.89,11.73,11.8,525200.0,7.402,7.4145,7.3147,7.3584,525200.0
2009-02-25 12:00:00,11.8,11.9,11.75,11.84,501100.0,7.3584,7.4207,7.3272,7.3833,501100.0
2009-02-25 12:05:00,11.83,11.83,11.68,11.72,306900.0,7.3771,7.3771,7.2836,7.3085,306900.0
2009-02-25 12:10:00,11.74,11.75,11.53,11.58,410900.0,7.321,7.3272,7.19,7.2212,410900.0
2009-02-25 12:15:00,11.58,11.61,11.47,11.49,398800.0,7.2212,7.2399,7.1526,7.1651,398800.0
2009-02-25 12:20:00,11.49,11.49,11.35,11.39,1049400.0,7.1651,7.1651,7.0778,7.1027,1049400.0
2009-02-25 12:25:00,11.38,11.46,11.34,11.41,438400.0,7.0965,7.1464,7.0715,7.1152,438400.0
2009-02-25 12:30:00,11.41,11.5,11.4,11.47,182300.0,7.1152,7.1713,7.1089,7.1526,182300.0
2009-02-25 12:35:00,11.48,11.49,11.4,11.47,181100.0,7.1588,7.1651,7.1089,7.1526,181100.0
2009-02-25 12:40:00,11.47,11.5,11.34,11.34,267400.0,7.1526,7.1713,7.0715,7.0715,267400.0
2009-02-25 12:45:00,11.35,11.41,11.28,11.38,319400.0,7.0778,7.1152,7.0341,7.0965,319400.0
2009-02-25 12:50:00,11.39,11.46,11.35,11.36,258700.0,7.1027,7.1464,7.0778,7.084,258700.0
2009-02-25 12:55:00,11.36,11.53,11.32,11.47,279400.0,7.084,7.19,7.0591,7.1526,279400.0
2009-02-25 13:00:00,11.47,11.66,11.44,11.53,336200.0,7.1526,7.2711,7.1339,7.19,336200.0
2009-02-25 13:05:00,11.53,11.61,11.48,11.58,280000.0,7.19,7.2399,7.1588,7.2212,280000.0
2009-02-25 13:10:00,11.57,11.6,11.47,11.5,206200.0,7.215,7.2337,7.1526,7.1713,206200.0
2009-02-25 13:15:00,11.49,11.55,11.45,11.5,163500.0,7.1651,7.2025,7.1401,7.1713,163500.0
2009-02-25 13:20:00,11.52,11.52,11.38,11.47,237700.0,7.1838,7.1838,7.0965,7.1526,237700.0
2009-02-25 13:25:00,11.47,11.53,11.46,11.47,161700.0,7.1526,7.19,7.1464,7.1526,161700.0
2009-02-25 13:30:00,11.48,11.6,11.44,11.58,240100.0,7.1588,7.2337,7.1339,7.2212,240100.0
2009-02-25 13:35:00,11.59,11.72,11.58,11.68,468700.0,7.2274,7.3085,7.2212,7.2836,468700.0
2009-02-25 13:40:00,11.68,11.83,11.68,11.73,328600.0,7.2836,7.3771,7.2836,7.3147,328600.0
2009-02-25 13:45:00,11.72,11.95,11.69,11.94,621400.0,7.3085,7.4519,7.2898,7.4457,621400.0
2009-02-25 13:50:00,11.94,12.09,11.86,12.01,760700.0,7.4457,7.5392,7.3958,7.4893,760700.0
2009-02-25 13:55:00,12.0,12.1,11.99,12.06,525500.0,7.4831,7.5455,7.4769,7.5205,525500.0
2009-02-25 14:00:00,12.06,12.11,11.85,11.9,1153000.0,7.5205,7.5517,7.3896,7.4207,1153000.0
2009-02-25 14:05:00,11.91,11.93,11.72,11.88,1494100.0,7.427,7.4395,7.3085,7.4083,1494100.0
2009-02-25 14:10:00,11.88,11.98,11.67,11.7,1290400.0,7.4083,7.4706,7.2773,7.296,1290400.0
2009-02-25 14:15:00,11.7,11.99,11.7,11.93,1603600.0,7.296,7.4769,7.296,7.4395,1603600.0
2009-02-25 14:20:00,11.93,12.05,11.79,12.01,1068700.0,7.4395,7.5143,7.3521,7.4893,1068700.0
2009-02-25 14:25:00,12.02,12.17,11.98,12.06,1177800.0,7.4956,7.5891,7.4706,7.5205,1177800.0
2009-02-25 14:30:00,12.06,12.13,11.99,12.05,811500.0,7.5205,7.5642,7.4769,7.5143,811500.0
2009-02-25 14:35:00,12.04,12.2,12.0,12.2,544600.0,7.508,7.6078,7.4831,7.6078,544600.0
2009-02-25 14:40:00,12.2,12.54,12.19,12.52,961000.0,7.6078,7.8198,7.6016,7.8074,961000.0
2009-02-25 14:45:00,12.51,12.69,12.48,12.53,1140800.0,7.8011,7.9134,7.7824,7.8136,1140800.0
2009-02-25 14:50:00,12.53,12.87,12.49,12.78,1071100.0,7.8136,8.0256,7.7887,7.9695,1071100.0
2009-02-25 14:55:00,12.77,12.88,12.72,12.84,1240200.0,7.9633,8.0319,7.9321,8.0069,1240200.0
2009-02-25 15:00:00,12.84,13.06,12.75,13.03,1220700.0,8.0069,8.1441,7.9508,8.1254,1220700.0
2009-02-25 15:05:00,13.03,13.25,12.99,13.17,1713400.0,8.1254,8.2626,8.1005,8.2127,1713400.0
2009-02-25 15:10:00,13.17,13.19,12.98,13.0,1225300.0,8.2127,8.2252,8.0942,8.1067,1225300.0
2009-02-25 15:15:00,13.0,13.33,12.99,13.25,1221400.0,8.1067,8.3125,8.1005,8.2626,1221400.0
2009-02-25 15:20:00,13.24,13.35,13.02,13.26,1330700.0,8.2564,8.325,8.1192,8.2688,1330700.0
2009-02-25 15:25:00,13.26,13.28,13.14,13.23,1090500.0,8.2688,8.2813,8.194,8.2501,1090500.0
2009-02-25 15:30:00,13.23,13.32,13.14,13.28,822200.0,8.2501,8.3062,8.194,8.2813,822200.0
2009-02-25 15:35:00,13.27,13.28,13.02,13.04,1662300.0,8.2751,8.2813,8.1192,8.1316,1662300.0
2009-02-25 15:40:00,13.04,13.11,12.94,13.0,1198500.0,8.1316,8.1753,8.0693,8.1067,1198500.0
2009-02-25 15:45:00,13.0,13.11,12.97,13.05,1760500.0,8.1067,8.1753,8.088,8.1379,1760500.0
2009-02-25 15:50:00,13.05,13.06,12.81,12.81,2482300.0,8.1379,8.1441,7.9882,7.9882,2482300.0
2009-02-25 15:55:00,12.81,12.96,12.71,12.74,3093300.0,7.9882,8.0818,7.9259,7.9446,3093300.0
2009-02-26 09:30:00,13.28,13.61,13.12,13.6,903900.0,8.2813,8.4871,8.1815,8.4809,903900.0
2009-02-26 09:35:00,13.6,13.76,13.31,13.4,1538800.0,8.4809,8.5806,8.3,8.3561,1538800.0
2009-02-26 09:40:00,13.4,13.59,13.38,13.59,1537900.0,8.3561,8.4746,8.3437,8.4746,1537900.0
2009-02-26 09:45:00,13.59,13.63,13.48,13.5,1646500.0,8.4746,8.4996,8.406,8.4185,1646500.0
2009-02-26 09:50:00,13.51,13.67,13.47,13.61,1629900.0,8.4247,8.5245,8.3998,8.4871,1629900.0
2009-02-26 09:55:00,13.61,13.64,13.52,13.63,900000.0,8.4871,8.5058,8.431,8.4996,900000.0
2009-02-26 10:00:00,13.64,13.9,13.56,13.89,1195700.0,8.5058,8.6679,8.4559,8.6617,1195700.0
2009-02-26 10:05:00,13.89,14.11,13.87,14.0,1216400.0,8.6617,8.7989,8.6492,8.7303,1216400.0
2009-02-26 10:10:00,13.99,14.06,13.9,13.95,1426500.0,8.7241,8.7677,8.6679,8.6991,1426500.0
2009-02-26 10:15:00,13.95,14.1,13.94,14.02,539500.0,8.6991,8.7926,8.6929,8.7428,539500.0
2009-02-26 10:20:00,14.02,14.24,14.01,14.17,564300.0,8.7428,8.8799,8.7365,8.8363,564300.0
2009-02-26 10:25:00,14.18,14.3,14.07,14.3,813600.0,8.8425,8.9174,8.7739,8.9174,813600.0
2009-02-26 10:30:00,14.3,14.57,14.25,14.57,1277800.0,8.9174,9.0857,8.8862,9.0857,1277800.0
2009-02-26 10:35:00,14.56,14.9,14.53,14.85,2398000.0,9.0795,9.2915,9.0608,9.2603,2398000.0
2009-02-26 10:40:00,14.85,14.87,14.64,14.7,1494000.0,9.2603,9.2728,9.1294,9.1668,1494000.0
2009-02-26 10:45:00,14.7,14.79,14.62,14.67,896200.0,9.1668,9.2229,9.1169,9.1481,896200.0
2009-02-26 10:50:00,14.66,14.7,14.6,14.6,1095800.0,9.1419,9.1668,9.1044,9.1044,1095800.0
2009-02-26 10:55:00,14.6,14.75,14.58,14.73,675200.0,9.1044,9.198,9.092,9.1855,675200.0
2009-02-26 11:00:00,14.73,14.81,14.68,14.76,926800.0,9.1855,9.2354,9.1543,9.2042,926800.0
2009-02-26 11:05:00,14.76,14.76,14.64,14.69,782000.0,9.2042,9.2042,9.1294,9.1606,782000.0
2009-02-26 11:10:00,14.69,14.87,14.67,14.86,732800.0,9.1606,9.2728,9.1481,9.2666,732800.0
2009-02-26 11:15:00,14.86,14.87,14.73,14.8,933200.0,9.2666,9.2728,9.1855,9.2292,933200.0
2009-02-26 11:20:00,14.79,14.82,14.68,14.75,759700.0,9.2229,9.2416,9.1543,9.198,759700.0
2009-02-26 11:25:00,14.75,14.76,14.69,14.7,445200.0,9.198,9.2042,9.1606,9.1668,445200.0
2009-02-26 11:30:00,14.7,14.77,14.7,14.72,712100.0,9.1668,9.2105,9.1668,9.1793,712100.0
2009-02-26 11:35:00,14.72,14.79,14.68,14.75,798300.0,9.1793,9.2229,9.1543,9.198,798300.0
2009-02-26 11:40:00,14.76,14.78,14.7,14.75,1067800.0,9.2042,9.2167,9.1668,9.198,1067800.0
2009-02-26 11:45:00,14.75,14.83,14.73,14.76,1164400.0,9.198,9.2479,9.1855,9.2042,1164400.0
2009-02-26 11:50:00,14.77,14.95,14.74,14.91,990100.0,9.2105,9.3227,9.1917,9.2978,990100.0
2009-02-26 11:55:00,14.9,14.99,14.89,14.99,970200.0,9.2915,9.3476,9.2853,9.3476,970200.0
2009-02-26 12:00:00,14.98,15.09,14.98,15.0,952400.0,9.3414,9.41,9.3414,9.3539,952400.0
2009-02-26 12:05:00,15.0,15.04,14.9,15.03,658500.0,9.3539,9.3788,9.2915,9.3726,658500.0
2009-02-26 12:10:00,15.04,15.04,14.91,14.98,218900.0,9.3788,9.3788,9.2978,9.3414,218900.0
2009-02-26 12:15:00,14.97,14.98,14.87,14.9,559100.0,9.3352,9.3414,9.2728,9.2915,559100.0
2009-02-26 12:20:00,14.91,14.92,14.74,14.74,613700.0,9.2978,9.304,9.1917,9.1917,613700.0
2009-02-26 12:25:00,14.75,14.82,14.72,14.75,769200.0,9.198,9.2416,9.1793,9.198,769200.0
2009-02-26 12:30:00,14.76,14.85,14.75,14.83,355000.0,9.2042,9.2603,9.198,9.2479,355000.0
2009-02-26 12:35:00,14.82,14.88,14.74,14.76,642900.0,9.2416,9.279,9.1917,9.2042,642900.0
2009-02-26 12:40:00,14.76,14.81,14.68,14.72,662100.0,9.2042,9.2354,9.1543,9.1793,662100.0
2009-02-26 12:45:00,14.71,14.76,14.7,14.72,618400.0,9.173,9.2042,9.1668,9.1793,618400.0
2009-02-26 12:50:00,14.73,14.73,14.67,14.71,914600.0,9.1855,9.1855,9.1481,9.173,914600.0
2009-02-26 12:55:00,14.71,14.72,14.63,14.66,752000.0,9.173,9.1793,9.1232,9.1419,752000.0
2009-02-26 13:00:00,14.66,14.71,14.65,14.67,599000.0,9.1419,9.173,9.1356,9.1481,599000.0
2009-02-26 13:05:00,14.68,14.69,14.6,14.6,1099600.0,9.1543,9.1606,9.1044,9.1044,1099600.0
2009-02-26 13:10:00,14.6,14.6,14.4,14.5,1362700.0,9.1044,9.1044,8.9797,9.0421,1362700.0
2009-02-26 13:15:00,14.51,14.56,14.49,14.51,901100.0,9.0483,9.0795,9.0358,9.0483,901100.0
2009-02-26 13:20:00,14.51,14.64,14.49,14.57,589400.0,9.0483,9.1294,9.0358,9.0857,589400.0
2009-02-26 13:25:00,14.57,14.71,14.53,14.69,498300.0,9.0857,9.173,9.0608,9.1606,498300.0
2009-02-26 13:30:00,14.69,14.78,14.65,14.77,630000.0,9.1606,9.2167,9.1356,9.2105,630000.0
2009-02-26 13:35:00,14.78,14.79,14.64,14.64,374400.0,9.2167,9.2229,9.1294,9.1294,374400.0
2009-02-26 13:40:00,14.65,14.83,14.63,14.76,345600.0,9.1356,9.2479,9.1232,9.2042,345600.0
2009-02-26 13:45:00,14.76,14.84,14.75,14.8,261900.0,9.2042,9.2541,9.198,9.2292,261900.0
2009-02-26 13:50:00,14.79,14.84,14.71,14.72,207300.0,9.2229,9.2541,9.173,9.1793,207300.0
2009-02-26 13:55:00,14.72,14.77,14.68,14.74,444500.0,9.1793,9.2105,9.1543,9.1917,444500.0
2009-02-26 14:00:00,14.74,14.79,14.66,14.66,369600.0,9.1917,9.2229,9.1419,9.1419,369600.0
2009-02-26 14:05:00,14.67,14.68,14.54,14.6,654000.0,9.1481,9.1543,9.067,9.1044,654000.0
2009-02-26 14:10:00,14.61,14.72,14.6,14.7,356000.0,9.1107,9.1793,9.1044,9.1668,356000.0
2009-02-26 14:15:00,14.7,14.74,14.65,14.7,331700.0,9.1668,9.1917,9.1356,9.1668,331700.0
2009-02-26 14:20:00,14.71,14.8,14.7,14.74,305500.0,9.173,9.2292,9.1668,9.1917,305500.0
2009-02-26 14:25:00,14.74,14.76,14.67,14.7,366700.0,9.1917,9.2042,9.1481,9.1668,366700.0
2009-02-26 14:30:00,14.7,14.76,14.65,14.68,1058300.0,9.1668,9.2042,9.1356,9.1543,1058300.0
2009-02-26 14:35:00,14.68,14.69,14.54,14.62,765000.0,9.1543,9.1606,9.067,9.1169,765000.0
2009-02-26 14:40:00,14.62,14.65,14.55,14.58,560700.0,9.1169,9.1356,9.0733,9.092,560700.0
2009-02-26 14:45:00,14.58,14.6,14.48,14.55,634400.0,9.092,9.1044,9.0296,9.0733,634400.0
2009-02-26 14:50:00,14.55,14.6,14.47,14.48,1142300.0,9.0733,9.1044,9.0234,9.0296,1142300.0
2009-02-26 14:55:00,14.48,14.5,14.37,14.41,1514500.0,9.0296,9.0421,8.961,8.986,1514500.0
2009-02-26 15:00:00,14.41,14.46,14.33,14.46,1520800.0,8.986,9.0171,8.9361,9.0171,1520800.0
2009-02-26 15:05:00,14.46,14.58,14.45,14.48,972500.0,9.0171,9.092,9.0109,9.0296,972500.0
2009-02-26 15:10:00,14.47,14.55,14.39,14.46,1200000.0,9.0234,9.0733,8.9735,9.0171,1200000.0
2009-02-26 15:15:00,14.46,14.52,14.4,14.45,971600.0,9.0171,9.0546,8.9797,9.0109,971600.0
2009-02-26 15:20:00,14.44,14.63,14.38,14.62,876100.0,9.0047,9.1232,8.9673,9.1169,876100.0
2009-02-26 15:25:00,14.62,14.74,14.56,14.56,600400.0,9.1169,9.1917,9.0795,9.0795,600400.0
2009-02-26 15:30:00,14.56,14.68,14.49,14.67,742900.0,9.0795,9.1543,9.0358,9.1481,742900.0
2009-02-26 15:35:00,14.67,14.86,14.66,14.86,1026200.0,9.1481,9.2666,9.1419,9.2666,1026200.0
2009-02-26 15:40:00,14.86,15.09,14.85,14.99,1592300.0,9.2666,9.41,9.2603,9.3476,1592300.0
2009-02-26 15:45:00,14.99,15.03,14.92,14.99,1537800.0,9.3476,9.3726,9.304,9.3476,1537800.0
2009-02-26 15:50:00,14.99,15.01,14.88,15.0,2427000.0,9.3476,9.3601,9.279,9.3539,2427000.0
2009-02-26 15:55:00,15.0,15.01,14.87,14.89,2374000.0,9.3539,9.3601,9.2728,9.2853,2374000.0
2009-02-27 09:30:00,13.44,13.81,13.4,13.79,899700.0,8.3811,8.6118,8.3561,8.5993,899700.0
2009-02-27 09:35:00,13.78,14.58,13.78,14.38,1611900.0,8.5931,9.092,8.5931,8.9673,1611900.0
2009-02-27 09:40:00,14.39,14.58,14.34,14.34,1409300.0,8.9735,9.092,8.9423,8.9423,1409300.0
2009-02-27 09:45:00,14.34,14.55,14.32,14.47,1044400.0,8.9423,9.0733,8.9298,9.0234,1044400.0
2009-02-27 09:50:00,14.46,14.48,14.31,14.41,938600.0,9.0171,9.0296,8.9236,8.986,938600.0
2009-02-27 09:55:00,14.41,14.69,14.39,14.6,1125300.0,8.986,9.1606,8.9735,9.1044,1125300.0
2009-02-27 10:00:00,14.6,14.65,14.53,14.65,620700.0,9.1044,9.1356,9.0608,9.1356,620700.0
2009-02-27 10:05:00,14.64,14.75,14.38,14.39,521600.0,9.1294,9.198,8.9673,8.9735,521600.0
2009-02-27 10:10:00,14.4,14.44,14.32,14.42,445300.0,8.9797,9.0047,8.9298,8.9922,445300.0
2009-02-27 10:15:00,14.41,14.51,14.38,14.5,697200.0,8.986,9.0483,8.9673,9.0421,697200.0
2009-02-27 10:20:00,14.49,14.68,14.49,14.61,733400.0,9.0358,9.1543,9.0358,9.1107,733400.0
2009-02-27 10:25:00,14.61,14.75,14.53,14.57,418800.0,9.1107,9.198,9.0608,9.0857,418800.0
2009-02-27 10:30:00,14.57,14.6,14.42,14.44,366100.0,9.0857,9.1044,8.9922,9.0047,366100.0
2009-02-27 10:35:00,14.44,14.45,14.31,14.37,309600.0,9.0047,9.0109,8.9236,8.961,309600.0
2009-02-27 10:40:00,14.37,14.5,14.34,14.42,370000.0,8.961,9.0421,8.9423,8.9922,370000.0
2009-02-27 10:45:00,14.42,14.51,14.34,14.38,625300.0,8.9922,9.0483,8.9423,8.9673,625300.0
2009-02-27 10:50:00,14.38,14.51,14.38,14.49,463000.0,8.9673,9.0483,8.9673,9.0358,463000.0
2009-02-27 10:55:00,14.49,14.5,14.36,14.45,398200.0,9.0358,9.0421,8.9548,9.0109,398200.0
2009-02-27 11:00:00,14.45,14.51,14.39,14.5,622500.0,9.0109,9.0483,8.9735,9.0421,622500.0
2009-02-27 11:05:00,14.5,14.51,14.32,14.33,464800.0,9.0421,9.0483,8.9298,8.9361,464800.0
2009-02-27 11:10:00,14.33,14.37,14.3,14.3,508400.0,8.9361,8.961,8.9174,8.9174,508400.0
2009-02-27 11:15:00,14.3,14.37,14.28,14.31,348100.0,8.9174,8.961,8.9049,8.9236,348100.0
2009-02-27 11:20:00,14.3,14.41,14.3,14.34,228100.0,8.9174,8.986,8.9174,8.9423,228100.0
2009-02-27 11:25:00,14.33,14.4,14.3,14.39,344100.0,8.9361,8.9797,8.9174,8.9735,344100.0
2009-02-27 11:30:00,14.39,14.41,14.32,14.35,436300.0,8.9735,8.986,8.9298,8.9485,436300.0
2009-02-27 11:35:00,14.36,14.38,14.32,14.37,311700.0,8.9548,8.9673,8.9298,8.961,311700.0
2009-02-27 11:40:00,14.37,14.58,14.37,14.56,338600.0,8.961,9.092,8.961,9.0795,338600.0
2009-02-27 11:45:00,14.56,14.57,14.4,14.52,470600.0,9.0795,9.0857,8.9797,9.0546,470600.0
2009-02-27 11:50:00,14.51,14.55,14.44,14.45,644300.0,9.0483,9.0733,9.0047,9.0109,644300.0
2009-02-27 11:55:00,14.45,14.5,14.4,14.46,638700.0,9.0109,9.0421,8.9797,9.0171,638700.0
2009-02-27 12:00:00,14.46,14.51,14.45,14.51,260400.0,9.0171,9.0483,9.0109,9.0483,260400.0
2009-02-27 12:05:00,14.5,14.55,14.47,14.5,232200.0,9.0421,9.0733,9.0234,9.0421,232200.0
2009-02-27 12:10:00,14.51,14.6,14.47,14.53,383000.0,9.0483,9.1044,9.0234,9.0608,383000.0
2009-02-27 12:15:00,14.53,14.59,14.46,14.49,392100.0,9.0608,9.0982,9.0171,9.0358,392100.0
2009-02-27 12:20:00,14.5,14.59,14.48,14.56,301500.0,9.0421,9.0982,9.0296,9.0795,301500.0
2009-02-27 12:25:00,14.56,14.61,14.49,14.54,388600.0,9.0795,9.1107,9.0358,9.067,388600.0
2009-02-27 12:30:00,14.57,14.64,14.53,14.57,240400.0,9.0857,9.1294,9.0608,9.0857,240400.0
2009-02-27 12:35:00,14.57,14.62,14.5,14.55,482400.0,9.0857,9.1169,9.0421,9.0733,482400.0
2009-02-27 12:40:00,14.55,14.6,14.51,14.56,213800.0,9.0733,9.1044,9.0483,9.0795,213800.0
2009-02-27 12:45:00,14.56,14.63,14.52,14.63,188200.0,9.0795,9.1232,9.0546,9.1232,188200.0
2009-02-27 12:50:00,14.63,14.69,14.58,14.6,193200.0,9.1232,9.1606,9.092,9.1044,193200.0
2009-02-27 12:55:00,14.59,14.69,14.57,14.68,139900.0,9.0982,9.1606,9.0857,9.1543,139900.0
2009-02-27 13:00:00,14.68,14.82,14.66,14.7,334600.0,9.1543,9.2416,9.1419,9.1668,334600.0
2009-02-27 13:05:00,14.7,14.71,14.54,14.58,269400.0,9.1668,9.173,9.067,9.092,269400.0
2009-02-27 13:10:00,14.59,14.62,14.44,14.47,280000.0,9.0982,9.1169,9.0047,9.0234,280000.0
2009-02-27 13:15:00,14.48,14.48,14.39,14.47,313900.0,9.0296,9.0296,8.9735,9.0234,313900.0
2009-02-27 13:20:00,14.47,14.51,14.39,14.49,393400.0,9.0234,9.0483,8.9735,9.0358,393400.0
2009-02-27 13:25:00,14.49,14.55,14.47,14.52,296700.0,9.0358,9.0733,9.0234,9.0546,296700.0
2009-02-27 13:30:00,14.52,14.55,14.45,14.51,520600.0,9.0546,9.0733,9.0109,9.0483,520600.0
2009-02-27 13:35:00,14.53,14.54,14.31,14.39,1315500.0,9.0608,9.067,8.9236,8.9735,1315500.0
2009-02-27 13:40:00,14.38,14.42,14.34,14.36,302300.0,8.9673,8.9922,8.9423,8.9548,302300.0
2009-02-27 13:45:00,14.37,14.51,14.35,14.51,482400.0,8.961,9.0483,8.9485,9.0483,482400.0
2009-02-27 13:50:00,14.52,14.55,14.43,14.43,323300.0,9.0546,9.0733,8.9984,8.9984,323300.0
2009-02-27 13:55:00,14.44,14.61,14.43,14.56,202300.0,9.0047,9.1107,8.9984,9.0795,202300.0
2009-02-27 14:00:00,14.57,14.67,14.49,14.67,396800.0,9.0857,9.1481,9.0358,9.1481,396800.0
2009-02-27 14:05:00,14.67,14.68,14.5,14.52,503000.0,9.1481,9.1543,9.0421,9.0546,503000.0
2009-02-27 14:10:00,14.51,14.54,14.43,14.47,268600.0,9.0483,9.067,8.9984,9.0234,268600.0
2009-02-27 14:15:00,14.47,14.54,14.43,14.47,1021600.0,9.0234,9.067,8.9984,9.0234,1021600.0
2009-02-27 14:20:00,14.47,14.48,14.4,14.41,457500.0,9.0234,9.0296,8.9797,8.986,457500.0
2009-02-27 14:25:00,14.41,14.46,14.3,14.32,518200.0,8.986,9.0171,8.9174,8.9298,518200.0
2009-02-27 14:30:00,14.32,14.38,14.29,14.3,744000.0,8.9298,8.9673,8.9111,8.9174,744000.0
2009-02-27 14:35:00,14.31,14.31,14.06,14.1,1221000.0,8.9236,8.9236,8.7677,8.7926,1221000.0
2009-02-27 14:40:00,14.07,14.26,14.03,14.25,884700.0,8.7739,8.8924,8.749,8.8862,884700.0
2009-02-27 14:45:00,14.24,14.52,14.22,14.52,684700.0,8.8799,9.0546,8.8675,9.0546,684700.0
2009-02-27 14:50:00,14.52,14.59,14.4,14.52,647900.0,9.0546,9.0982,8.9797,9.0546,647900.0
2009-02-27 14:55:00,14.52,14.69,14.51,14.55,527400.0,9.0546,9.1606,9.0483,9.0733,527400.0
2009-02-27 15:00:00,14.56,14.6,14.45,14.51,551700.0,9.0795,9.1044,9.0109,9.0483,551700.0
2009-02-27 15:05:00,14.53,14.54,14.41,14.5,646800.0,9.0608,9.067,8.986,9.0421,646800.0
2009-02-27 15:10:00,14.5,14.52,14.38,14.48,783300.0,9.0421,9.0546,8.9673,9.0296,783300.0
2009-02-27 15:15:00,14.49,14.49,14.31,14.33,810000.0,9.0358,9.0358,8.9236,8.9361,810000.0
2009-02-27 15:20:00,14.33,14.38,14.22,14.38,976800.0,8.9361,8.9673,8.8675,8.9673,976800.0
2009-02-27 15:25:00,14.38,14.52,14.34,14.49,764500.0,8.9673,9.0546,8.9423,9.0358,764500.0
2009-02-27 15:30:00,14.49,14.83,14.43,14.8,1105200.0,9.0358,9.2479,8.9984,9.2292,1105200.0
2009-02-27 15:35:00,14.8,14.81,14.47,14.5,1126500.0,9.2292,9.2354,9.0234,9.0421,1126500.0
2009-02-27 15:40:00,14.49,14.62,14.44,14.55,715300.0,9.0358,9.1169,9.0047,9.0733,715300.0
2009-02-27 15:45:00,14.55,14.67,14.45,14.58,736100.0,9.0733,9.1481,9.0109,9.092,736100.0
2009-02-27 15:50:00,14.59,14.68,14.42,14.42,1059900.0,9.0982,9.1543,8.9922,8.9922,1059900.0
2009-02-27 15:55:00,14.43,14.43,14.28,14.32,2034100.0,8.9984,8.9984,8.9049,8.9298,2034100.0
2009-03-02 09:30:00,13.59,13.75,13.02,13.48,1438000.0,8.4746,8.5744,8.1192,8.406,1438000.0
2009-03-02 09:35:00,13.49,13.67,13.41,13.57,985900.0,8.4123,8.5245,8.3624,8.4621,985900.0
2009-03-02 09:40:00,13.58,13.85,13.56,13.71,735800.0,8.4684,8.6367,8.4559,8.5494,735800.0
2009-03-02 09:45:00,13.71,13.77,13.59,13.61,334600.0,8.5494,8.5869,8.4746,8.4871,334600.0
2009-03-02 09:50:00,13.6,13.73,13.57,13.57,295100.0,8.4809,8.5619,8.4621,8.4621,295100.0
2009-03-02 09:55:00,13.57,13.6,13.39,13.41,440600.0,8.4621,8.4809,8.3499,8.3624,440600.0
2009-03-02 10:00:00,13.42,13.58,13.4,13.51,456400.0,8.3686,8.4684,8.3561,8.4247,456400.0
2009-03-02 10:05:00,13.53,13.55,13.42,13.46,339200.0,8.4372,8.4497,8.3686,8.3935,339200.0
2009-03-02 10:10:00,13.46,13.52,13.2,13.21,627000.0,8.3935,8.431,8.2314,8.2376,627000.0
2009-03-02 10:15:00,13.21,13.34,13.18,13.27,645000.0,8.2376,8.3187,8.2189,8.2751,645000.0
2009-03-02 10:20:00,13.27,13.35,13.24,13.34,326400.0,8.2751,8.325,8.2564,8.3187,326400.0
2009-03-02 10:25:00,13.34,13.42,13.32,13.4,382600.0,8.3187,8.3686,8.3062,8.3561,382600.0
2009-03-02 10:30:00,13.4,13.43,13.36,13.39,359500.0,8.3561,8.3748,8.3312,8.3499,359500.0
2009-03-02 10:35:00,13.39,13.48,13.39,13.46,258500.0,8.3499,8.406,8.3499,8.3935,258500.0
2009-03-02 10:40:00,13.46,13.47,13.31,13.41,351900.0,8.3935,8.3998,8.3,8.3624,351900.0
2009-03-02 10:45:00,13.4,13.43,13.36,13.43,305900.0,8.3561,8.3748,8.3312,8.3748,305900.0
2009-03-02 10:50:00,13.43,13.44,13.38,13.39,307100.0,8.3748,8.3811,8.3437,8.3499,307100.0
2009-03-02 10:55:00,13.38,13.43,13.34,13.38,193100.0,8.3437,8.3748,8.3187,8.3437,193100.0
2009-03-02 11:00:00,13.38,13.46,13.35,13.36,327700.0,8.3437,8.3935,8.325,8.3312,327700.0
2009-03-02 11:05:00,13.36,13.38,13.25,13.3,262300.0,8.3312,8.3437,8.2626,8.2938,262300.0
2009-03-02 11:10:00,13.3,13.3,13.26,13.27,232200.0,8.2938,8.2938,8.2688,8.2751,232200.0
2009-03-02 11:15:00,13.27,13.28,13.2,13.22,344900.0,8.2751,8.2813,8.2314,8.2439,344900.0
2009-03-02 11:20:00,13.22,13.33,13.21,13.29,347200.0,8.2439,8.3125,8.2376,8.2875,347200.0
2009-03-02 11:25:00,13.28,13.28,13.2,13.2,198900.0,8.2813,8.2813,8.2314,8.2314,198900.0
2009-03-02 11:30:00,13.21,13.28,13.17,13.24,200300.0,8.2376,8.2813,8.2127,8.2564,200300.0
2009-03-02 11:35:00,13.24,13.33,13.22,13.3,217700.0,8.2564,8.3125,8.2439,8.2938,217700.0
2009-03-02 11:40:00,13.31,13.34,13.25,13.3,145700.0,8.3,8.3187,8.2626,8.2938,145700.0
2009-03-02 11:45:00,13.3,13.32,13.25,13.25,145400.0,8.2938,8.3062,8.2626,8.2626,145400.0
2009-03-02 11:50:00,13.26,13.27,13.14,13.14,454200.0,8.2688,8.2751,8.194,8.194,454200.0
2009-03-02 11:55:00,13.15,13.19,13.13,13.18,327700.0,8.2002,8.2252,8.1878,8.2189,327700.0
2009-03-02 12:00:00,13.18,13.21,13.1,13.13,396900.0,8.2189,8.2376,8.1691,8.1878,396900.0
2009-03-02 12:05:00,13.14,13.23,13.13,13.22,200300.0,8.194,8.2501,8.1878,8.2439,200300.0
2009-03-02 12:10:00,13.21,13.23,13.13,13.17,177900.0,8.2376,8.2501,8.1878,8.2127,177900.0
2009-03-02 12:15:00,13.18,13.23,13.16,13.18,135400.0,8.2189,8.2501,8.2065,8.2189,135400.0
2009-03-02 12:20:00,13.19,13.33,13.18,13.33,227700.0,8.2252,8.3125,8.2189,8.3125,227700.0
2009-03-02 12:25:00,13.33,13.37,13.31,13.34,184000.0,8.3125,8.3374,8.3,8.3187,184000.0
2009-03-02 12:30:00,13.33,13.4,13.3,13.36,160300.0,8.3125,8.3561,8.2938,8.3312,160300.0
2009-03-02 12:35:00,13.36,13.38,13.27,13.29,199900.0,8.3312,8.3437,8.2751,8.2875,199900.0
2009-03-02 12:40:00,13.29,13.29,13.23,13.26,145500.0,8.2875,8.2875,8.2501,8.2688,145500.0
2009-03-02 12:45:00,13.26,13.29,13.21,13.28,225700.0,8.2688,8.2875,8.2376,8.2813,225700.0
2009-03-02 12:50:00,13.28,13.38,13.27,13.3,142500.0,8.2813,8.3437,8.2751,8.2938,142500.0
2009-03-02 12:55:00,13.3,13.3,13.21,13.22,249200.0,8.2938,8.2938,8.2376,8.2439,249200.0
2009-03-02 13:00:00,13.22,13.33,13.21,13.29,230200.0,8.2439,8.3125,8.2376,8.2875,230200.0
2009-03-02 13:05:00,13.29,13.35,13.26,13.32,153000.0,8.2875,8.325,8.2688,8.3062,153000.0
2009-03-02 13:10:00,13.33,13.35,13.27,13.3,133300.0,8.3125,8.325,8.2751,8.2938,133300.0
2009-03-02 13:15:00,13.3,13.32,13.24,13.28,196900.0,8.2938,8.3062,8.2564,8.2813,196900.0
2009-03-02 13:20:00,13.27,13.31,13.23,13.23,147600.0,8.2751,8.3,8.2501,8.2501,147600.0
2009-03-02 13:25:00,13.24,13.35,13.23,13.29,177600.0,8.2564,8.325,8.2501,8.2875,177600.0
2009-03-02 13:30:00,13.31,13.32,13.25,13.28,171900.0,8.3,8.3062,8.2626,8.2813,171900.0
2009-03-02 13:35:00,13.26,13.31,13.23,13.27,138500.0,8.2688,8.3,8.2501,8.2751,138500.0
2009-03-02 13:40:00,13.27,13.29,13.24,13.27,145500.0,8.2751,8.2875,8.2564,8.2751,145500.0
2009-03-02 13:45:00,13.27,13.33,13.23,13.33,147900.0,8.2751,8.3125,8.2501,8.3125,147900.0
2009-03-02 13:50:00,13.32,13.4,13.28,13.39,158000.0,8.3062,8.3561,8.2813,8.3499,158000.0
2009-03-02 13:55:00,13.38,13.44,13.34,13.41,225700.0,8.3437,8.3811,8.3187,8.3624,225700.0
2009-03-02 14:00:00,13.41,13.42,13.31,13.34,342300.0,8.3624,8.3686,8.3,8.3187,342300.0
2009-03-02 14:05:00,13.35,13.4,13.32,13.33,249300.0,8.325,8.3561,8.3062,8.3125,249300.0
2009-03-02 14:10:00,13.34,13.4,13.34,13.37,138700.0,8.3187,8.3561,8.3187,8.3374,138700.0
2009-03-02 14:15:00,13.36,13.48,13.36,13.41,292700.0,8.3312,8.406,8.3312,8.3624,292700.0
2009-03-02 14:20:00,13.41,13.41,13.31,13.39,236600.0,8.3624,8.3624,8.3,8.3499,236600.0
2009-03-02 14:25:00,13.39,13.41,13.3,13.35,308700.0,8.3499,8.3624,8.2938,8.325,308700.0
2009-03-02 14:30:00,13.34,13.59,13.3,13.55,366600.0,8.3187,8.4746,8.2938,8.4497,366600.0
2009-03-02 14:35:00,13.55,13.67,13.53,13.54,325500.0,8.4497,8.5245,8.4372,8.4434,325500.0
2009-03-02 14:40:00,13.53,13.71,13.52,13.66,288100.0,8.4372,8.5494,8.431,8.5183,288100.0
2009-03-02 14:45:00,13.65,13.65,13.51,13.52,245500.0,8.512,8.512,8.4247,8.431,245500.0
2009-03-02 14:50:00,13.53,13.67,13.46,13.51,315400.0,8.4372,8.5245,8.3935,8.4247,315400.0
2009-03-02 14:55:00,13.5,13.51,13.42,13.43,243900.0,8.4185,8.4247,8.3686,8.3748,243900.0
2009-03-02 15:00:00,13.44,13.44,13.25,13.31,383700.0,8.3811,8.3811,8.2626,8.3,383700.0
2009-03-02 15:05:00,13.3,13.34,13.24,13.28,232900.0,8.2938,8.3187,8.2564,8.2813,232900.0
2009-03-02 15:10:00,13.28,13.37,13.25,13.29,254700.0,8.2813,8.3374,8.2626,8.2875,254700.0
2009-03-02 15:15:00,13.3,13.3,13.15,13.18,315900.0,8.2938,8.2938,8.2002,8.2189,315900.0
2009-03-02 15:20:00,13.16,13.29,13.16,13.21,433200.0,8.2065,8.2875,8.2065,8.2376,433200.0
2009-03-02 15:25:00,13.21,13.31,13.15,13.24,670400.0,8.2376,8.3,8.2002,8.2564,670400.0
2009-03-02 15:30:00,13.25,13.36,13.23,13.28,552300.0,8.2626,8.3312,8.2501,8.2813,552300.0
2009-03-02 15:35:00,13.27,13.32,13.13,13.15,942300.0,8.2751,8.3062,8.1878,8.2002,942300.0
2009-03-02 15:40:00,13.16,13.2,13.05,13.13,1067200.0,8.2065,8.2314,8.1379,8.1878,1067200.0
2009-03-02 15:45:00,13.14,13.19,13.08,13.12,1026800.0,8.194,8.2252,8.1566,8.1815,1026800.0
2009-03-02 15:50:00,13.12,13.23,13.09,13.16,1180000.0,8.1815,8.2501,8.1628,8.2065,1180000.0
2009-03-02 15:55:00,13.16,13.22,13.1,13.12,1660600.0,8.2065,8.2439,8.1691,8.1815,1660600.0
2009-03-03 09:30:00,13.46,13.7,13.16,13.34,657800.0,8.3935,8.5432,8.2065,8.3187,657800.0
2009-03-03 09:35:00,13.34,13.34,13.05,13.11,644700.0,8.3187,8.3187,8.1379,8.1753,644700.0
2009-03-03 09:40:00,13.11,13.12,12.8,12.9,653100.0,8.1753,8.1815,7.982,8.0443,653100.0
2009-03-03 09:45:00,12.91,12.96,12.82,12.87,365500.0,8.0506,8.0818,7.9944,8.0256,365500.0
2009-03-03 09:50:00,12.86,13.08,12.85,13.07,463200.0,8.0194,8.1566,8.0132,8.1503,463200.0
2009-03-03 09:55:00,13.07,13.08,12.92,12.98,156000.0,8.1503,8.1566,8.0568,8.0942,156000.0
2009-03-03 10:00:00,12.96,13.05,12.9,13.02,415000.0,8.0818,8.1379,8.0443,8.1192,415000.0
2009-03-03 10:05:00,13.01,13.15,12.98,13.13,309200.0,8.1129,8.2002,8.0942,8.1878,309200.0
2009-03-03 10:10:00,13.13,13.13,12.91,12.93,428900.0,8.1878,8.1878,8.0506,8.063,428900.0
2009-03-03 10:15:00,12.93,13.14,12.93,13.07,266900.0,8.063,8.194,8.063,8.1503,266900.0
2009-03-03 10:20:00,13.07,13.2,13.02,13.14,211600.0,8.1503,8.2314,8.1192,8.194,211600.0
2009-03-03 10:25:00,13.12,13.19,13.09,13.1,196900.0,8.1815,8.2252,8.1628,8.1691,196900.0
2009-03-03 10:30:00,13.1,13.1,12.98,13.05,170900.0,8.1691,8.1691,8.0942,8.1379,170900.0
2009-03-03 10:35:00,13.06,13.17,13.03,13.15,178500.0,8.1441,8.2127,8.1254,8.2002,178500.0
2009-03-03 10:40:00,13.16,13.28,13.14,13.17,415900.0,8.2065,8.2813,8.194,8.2127,415900.0
2009-03-03 10:45:00,13.16,13.23,13.14,13.15,193600.0,8.2065,8.2501,8.194,8.2002,193600.0
2009-03-03 10:50:00,13.15,13.22,12.97,13.02,439900.0,8.2002,8.2439,8.088,8.1192,439900.0
2009-03-03 10:55:00,13.01,13.03,12.89,12.96,291600.0,8.1129,8.1254,8.0381,8.0818,291600.0
2009-03-03 11:00:00,12.96,13.01,12.8,12.82,309100.0,8.0818,8.1129,7.982,7.9944,309100.0
2009-03-03 11:05:00,12.81,12.85,12.71,12.74,486800.0,7.9882,8.0132,7.9259,7.9446,486800.0
2009-03-03 11:10:00,12.74,12.75,12.43,12.51,689400.0,7.9446,7.9508,7.7512,7.8011,689400.0
2009-03-03 11:15:00,12.51,12.54,12.44,12.49,526900.0,7.8011,7.8198,7.7575,7.7887,526900.0
2009-03-03 11:20:00,12.51,12.63,12.49,12.61,368800.0,7.8011,7.876,7.7887,7.8635,368800.0
2009-03-03 11:25:00,12.61,12.71,12.57,12.65,287600.0,7.8635,7.9259,7.8386,7.8884,287600.0
2009-03-03 11:30:00,12.65,12.66,12.51,12.54,295900.0,7.8884,7.8947,7.8011,7.8198,295900.0
2009-03-03 11:35:00,12.54,12.63,12.54,12.56,240900.0,7.8198,7.876,7.8198,7.8323,240900.0
2009-03-03 11:40:00,12.57,12.72,12.56,12.7,308900.0,7.8386,7.9321,7.8323,7.9196,308900.0
2009-03-03 11:45:00,12.7,12.7,12.52,12.52,483000.0,7.9196,7.9196,7.8074,7.8074,483000.0
2009-03-03 11:50:00,12.52,12.56,12.45,12.53,315000.0,7.8074,7.8323,7.7637,7.8136,315000.0
2009-03-03 11:55:00,12.52,12.54,12.44,12.44,402300.0,7.8074,7.8198,7.7575,7.7575,402300.0
2009-03-03 12:00:00,12.45,12.53,12.43,12.51,463100.0,7.7637,7.8136,7.7512,7.8011,463100.0
2009-03-03 12:05:00,12.51,12.59,12.51,12.52,316800.0,7.8011,7.851,7.8011,7.8074,316800.0
2009-03-03 12:10:00,12.53,12.62,12.52,12.54,362600.0,7.8136,7.8697,7.8074,7.8198,362600.0
2009-03-03 12:15:00,12.54,12.69,12.54,12.62,361200.0,7.8198,7.9134,7.8198,7.8697,361200.0
2009-03-03 12:20:00,12.62,12.63,12.55,12.59,448800.0,7.8697,7.876,7.8261,7.851,448800.0
2009-03-03 12:25:00,12.59,12.72,12.58,12.63,286600.0,7.851,7.9321,7.8448,7.876,286600.0
2009-03-03 12:30:00,12.63,12.64,12.52,12.54,299800.0,7.876,7.8822,7.8074,7.8198,299800.0
2009-03-03 12:35:00,12.54,12.61,12.48,12.54,323500.0,7.8198,7.8635,7.7824,7.8198,323500.0
2009-03-03 12:40:00,12.54,12.57,12.5,12.57,123300.0,7.8198,7.8386,7.7949,7.8386,123300.0
2009-03-03 12:45:00,12.57,12.59,12.52,12.53,181100.0,7.8386,7.851,7.8074,7.8136,181100.0
2009-03-03 12:50:00,12.53,12.56,12.44,12.53,194300.0,7.8136,7.8323,7.7575,7.8136,194300.0
2009-03-03 12:55:00,12.53,12.57,12.47,12.5,163600.0,7.8136,7.8386,7.7762,7.7949,163600.0
2009-03-03 13:00:00,12.5,12.52,12.43,12.51,186500.0,7.7949,7.8074,7.7512,7.8011,186500.0
2009-03-03 13:05:00,12.51,12.51,12.4,12.43,159400.0,7.8011,7.8011,7.7325,7.7512,159400.0
2009-03-03 13:10:00,12.43,12.49,12.37,12.43,196400.0,7.7512,7.7887,7.7138,7.7512,196400.0
2009-03-03 13:15:00,12.42,12.46,12.4,12.46,233100.0,7.745,7.77,7.7325,7.77,233100.0
2009-03-03 13:20:00,12.46,12.48,12.41,12.45,232800.0,7.77,7.7824,7.7388,7.7637,232800.0
2009-03-03 13:25:00,12.45,12.46,12.34,12.34,279800.0,7.7637,7.77,7.6951,7.6951,279800.0
2009-03-03 13:30:00,12.34,12.4,12.27,12.32,349300.0,7.6951,7.7325,7.6515,7.6827,349300.0
2009-03-03 13:35:00,12.33,12.34,12.26,12.31,287600.0,7.6889,7.6951,7.6452,7.6764,287600.0
2009-03-03 13:40:00,12.31,12.42,12.31,12.4,191800.0,7.6764,7.745,7.6764,7.7325,191800.0
2009-03-03 13:45:00,12.41,12.41,12.34,12.36,259200.0,7.7388,7.7388,7.6951,7.7076,259200.0
2009-03-03 13:50:00,12.36,12.49,12.35,12.47,199800.0,7.7076,7.7887,7.7014,7.7762,199800.0
2009-03-03 13:55:00,12.48,12.59,12.46,12.53,372100.0,7.7824,7.851,7.77,7.8136,372100.0
2009-03-03 14:00:00,12.53,12.7,12.52,12.64,294600.0,7.8136,7.9196,7.8074,7.8822,294600.0
2009-03-03 14:05:00,12.65,12.66,12.54,12.59,174300.0,7.8884,7.8947,7.8198,7.851,174300.0
2009-03-03 14:10:00,12.59,12.72,12.56,12.71,204000.0,7.851,7.9321,7.8323,7.9259,204000.0
2009-03-03 14:15:00,12.71,12.73,12.64,12.67,166900.0,7.9259,7.9383,7.8822,7.9009,166900.0
2009-03-03 14:20:00,12.67,12.84,12.64,12.84,295100.0,7.9009,8.0069,7.8822,8.0069,295100.0
2009-03-03 14:25:00,12.84,12.86,12.72,12.77,359700.0,8.0069,8.0194,7.9321,7.9633,359700.0
2009-03-03 14:30:00,12.77,12.86,12.72,12.85,222800.0,7.9633,8.0194,7.9321,8.0132,222800.0
2009-03-03 14:35:00,12.84,13.02,12.84,12.99,350600.0,8.0069,8.1192,8.0069,8.1005,350600.0
2009-03-03 14:40:00,12.99,13.03,12.85,12.91,381600.0,8.1005,8.1254,8.0132,8.0506,381600.0
2009-03-03 14:45:00,12.9,13.0,12.87,12.93,335800.0,8.0443,8.1067,8.0256,8.063,335800.0
2009-03-03 14:50:00,12.92,12.92,12.76,12.84,372400.0,8.0568,8.0568,7.957,8.0069,372400.0
2009-03-03 14:55:00,12.84,13.0,12.82,12.9,269700.0,8.0069,8.1067,7.9944,8.0443,269700.0
2009-03-03 15:00:00,12.9,12.9,12.79,12.84,315000.0,8.0443,8.0443,7.9757,8.0069,315000.0
2009-03-03 15:05:00,12.84,12.85,12.71,12.75,387000.0,8.0069,8.0132,7.9259,7.9508,387000.0
2009-03-03 15:10:00,12.75,12.83,12.68,12.74,376400.0,7.9508,8.0007,7.9071,7.9446,376400.0
2009-03-03 15:15:00,12.73,12.76,12.64,12.69,322000.0,7.9383,7.957,7.8822,7.9134,322000.0
2009-03-03 15:20:00,12.69,12.75,12.45,12.49,506000.0,7.9134,7.9508,7.7637,7.7887,506000.0
2009-03-03 15:25:00,12.49,12.58,12.45,12.52,343900.0,7.7887,7.8448,7.7637,7.8074,343900.0
2009-03-03 15:30:00,12.52,12.55,12.45,12.53,346200.0,7.8074,7.8261,7.7637,7.8136,346200.0
2009-03-03 15:35:00,12.53,12.56,12.41,12.42,383100.0,7.8136,7.8323,7.7388,7.745,383100.0
2009-03-03 15:40:00,12.43,12.54,12.38,12.52,606700.0,7.7512,7.8198,7.7201,7.8074,606700.0
2009-03-03 15:45:00,12.51,12.52,12.43,12.5,498000.0,7.8011,7.8074,7.7512,7.7949,498000.0
2009-03-03 15:50:00,12.5,12.72,12.49,12.67,829300.0,7.7949,7.9321,7.7887,7.9009,829300.0
2009-03-03 15:55:00,12.67,12.73,12.58,12.59,1427100.0,7.9009,7.9383,7.8448,7.851,1427100.0
2009-03-04 09:30:00,13.34,13.35,12.84,12.85,714300.0,8.3187,8.325,8.0069,8.0132,714300.0
2009-03-04 09:35:00,12.85,13.04,12.8,12.81,1119800.0,8.0132,8.1316,7.982,7.9882,1119800.0
2009-03-04 09:40:00,12.8,12.84,12.46,12.54,958500.0,7.982,8.0069,7.77,7.8198,958500.0
2009-03-04 09:45:00,12.54,12.6,12.25,12.45,968700.0,7.8198,7.8573,7.639,7.7637,968700.0
2009-03-04 09:50:00,12.45,12.45,12.15,12.31,740100.0,7.7637,7.7637,7.5766,7.6764,740100.0
2009-03-04 09:55:00,12.32,12.41,12.13,12.23,639400.0,7.6827,7.7388,7.5642,7.6265,639400.0
2009-03-04 10:00:00,12.21,12.4,12.2,12.31,839400.0,7.6141,7.7325,7.6078,7.6764,839400.0
2009-03-04 10:05:00,12.31,12.35,12.1,12.11,593800.0,7.6764,7.7014,7.5455,7.5517,593800.0
2009-03-04 10:10:00,12.11,12.17,11.85,11.88,1017700.0,7.5517,7.5891,7.3896,7.4083,1017700.0
2009-03-04 10:15:00,11.89,11.97,11.61,11.81,1042400.0,7.4145,7.4644,7.2399,7.3646,1042400.0
2009-03-04 10:20:00,11.81,11.86,11.73,11.78,566000.0,7.3646,7.3958,7.3147,7.3459,566000.0
2009-03-04 10:25:00,11.79,11.82,11.66,11.75,668800.0,7.3521,7.3709,7.2711,7.3272,668800.0
2009-03-04 10:30:00,11.75,11.76,11.64,11.65,788900.0,7.3272,7.3334,7.2586,7.2648,788900.0
2009-03-04 10:35:00,11.66,11.89,11.59,11.87,664800.0,7.2711,7.4145,7.2274,7.402,664800.0
2009-03-04 10:40:00,11.87,12.01,11.84,11.89,705500.0,7.402,7.4893,7.3833,7.4145,705500.0
2009-03-04 10:45:00,11.9,12.03,11.9,11.99,510400.0,7.4207,7.5018,7.4207,7.4769,510400.0
2009-03-04 10:50:00,11.99,12.01,11.93,11.94,518200.0,7.4769,7.4893,7.4395,7.4457,518200.0
2009-03-04 10:55:00,11.95,11.99,11.8,11.83,866900.0,7.4519,7.4769,7.3584,7.3771,866900.0
2009-03-04 11:00:00,11.83,12.01,11.82,11.93,330800.0,7.3771,7.4893,7.3709,7.4395,330800.0
2009-03-04 11:05:00,11.93,12.08,11.93,12.04,616200.0,7.4395,7.533,7.4395,7.508,616200.0
2009-03-04 11:10:00,12.05,12.12,11.96,11.97,844600.0,7.5143,7.5579,7.4582,7.4644,844600.0
2009-03-04 11:15:00,11.97,12.0,11.85,11.92,352200.0,7.4644,7.4831,7.3896,7.4332,352200.0
2009-03-04 11:20:00,11.92,11.93,11.8,11.82,513700.0,7.4332,7.4395,7.3584,7.3709,513700.0
2009-03-04 11:25:00,11.82,11.91,11.81,11.9,268800.0,7.3709,7.427,7.3646,7.4207,268800.0
2009-03-04 11:30:00,11.9,11.91,11.8,11.85,453800.0,7.4207,7.427,7.3584,7.3896,453800.0
2009-03-04 11:35:00,11.85,11.85,11.74,11.75,393500.0,7.3896,7.3896,7.321,7.3272,393500.0
2009-03-04 11:40:00,11.75,11.78,11.62,11.64,812100.0,7.3272,7.3459,7.2461,7.2586,812100.0
2009-03-04 11:45:00,11.64,11.66,11.51,11.64,1305200.0,7.2586,7.2711,7.1775,7.2586,1305200.0
2009-03-04 11:50:00,11.65,11.67,11.58,11.62,507100.0,7.2648,7.2773,7.2212,7.2461,507100.0
2009-03-04 11:55:00,11.62,11.71,11.57,11.67,588500.0,7.2461,7.3023,7.215,7.2773,588500.0
2009-03-04 12:00:00,11.67,11.68,11.41,11.41,964100.0,7.2773,7.2836,7.1152,7.1152,964100.0
2009-03-04 12:05:00,11.41,11.44,11.21,11.23,874300.0,7.1152,7.1339,6.9905,7.0029,874300.0
2009-03-04 12:10:00,11.23,11.4,11.22,11.37,571000.0,7.0029,7.1089,6.9967,7.0902,571000.0
2009-03-04 12:15:00,11.37,11.38,11.29,11.3,340500.0,7.0902,7.0965,7.0404,7.0466,340500.0
2009-03-04 12:20:00,11.3,11.46,11.29,11.43,749200.0,7.0466,7.1464,7.0404,7.1277,749200.0
2009-03-04 12:25:00,11.41,11.48,11.34,11.34,813700.0,7.1152,7.1588,7.0715,7.0715,813700.0
2009-03-04 12:30:00,11.34,11.38,11.3,11.31,441700.0,7.0715,7.0965,7.0466,7.0528,441700.0
2009-03-04 12:35:00,11.31,11.37,11.26,11.31,612600.0,7.0528,7.0902,7.0216,7.0528,612600.0
2009-03-04 12:40:00,11.31,11.31,11.15,11.16,474900.0,7.0528,7.0528,6.9531,6.9593,474900.0
2009-03-04 12:45:00,11.16,11.19,10.9,10.95,1159300.0,6.9593,6.978,6.7972,6.8283,1159300.0
2009-03-04 12:50:00,10.95,10.98,10.51,10.55,2116900.0,6.8283,6.847,6.554,6.5789,2116900.0
2009-03-04 12:55:00,10.55,10.6,10.32,10.57,1513900.0,6.5789,6.6101,6.4355,6.5914,1513900.0
2009-03-04 13:00:00,10.58,10.66,10.46,10.61,1096600.0,6.5976,6.6475,6.5228,6.6163,1096600.0
2009-03-04 13:05:00,10.65,10.79,10.56,10.79,1763000.0,6.6413,6.7286,6.5851,6.7286,1763000.0
2009-03-04 13:10:00,10.79,10.87,10.77,10.85,859200.0,6.7286,6.7784,6.7161,6.766,859200.0
2009-03-04 13:15:00,10.8,11.0,10.8,11.0,651300.0,6.7348,6.8595,6.7348,6.8595,651300.0
2009-03-04 13:20:00,11.0,11.15,10.96,11.1,777500.0,6.8595,6.9531,6.8346,6.9219,777500.0
2009-03-04 13:25:00,11.1,11.24,11.06,11.07,572400.0,6.9219,7.0092,6.8969,6.9032,572400.0
2009-03-04 13:30:00,11.07,11.17,11.04,11.04,361700.0,6.9032,6.9655,6.8845,6.8845,361700.0
2009-03-04 13:35:00,11.05,11.09,10.92,10.95,372700.0,6.8907,6.9156,6.8096,6.8283,372700.0
2009-03-04 13:40:00,10.96,11.0,10.92,10.98,317800.0,6.8346,6.8595,6.8096,6.847,317800.0
2009-03-04 13:45:00,10.98,11.1,10.96,11.0,478000.0,6.847,6.9219,6.8346,6.8595,478000.0
2009-03-04 13:50:00,11.0,11.02,10.93,10.97,482400.0,6.8595,6.872,6.8159,6.8408,482400.0
2009-03-04 13:55:00,10.97,11.0,10.89,10.92,207900.0,6.8408,6.8595,6.7909,6.8096,207900.0
2009-03-04 14:00:00,10.91,10.99,10.85,10.98,699100.0,6.8034,6.8533,6.766,6.847,699100.0
2009-03-04 14:05:00,10.97,11.05,10.91,11.02,666600.0,6.8408,6.8907,6.8034,6.872,666600.0
2009-03-04 14:10:00,11.02,11.02,10.86,10.89,657800.0,6.872,6.872,6.7722,6.7909,657800.0
2009-03-04 14:15:00,10.87,11.04,10.86,11.04,644400.0,6.7784,6.8845,6.7722,6.8845,644400.0
2009-03-04 14:20:00,11.03,11.04,10.9,10.95,521900.0,6.8782,6.8845,6.7972,6.8283,521900.0
2009-03-04 14:25:00,10.95,10.98,10.85,10.93,334800.0,6.8283,6.847,6.766,6.8159,334800.0
2009-03-04 14:30:00,10.93,10.93,10.8,10.9,429000.0,6.8159,6.8159,6.7348,6.7972,429000.0
2009-03-04 14:35:00,10.9,10.93,10.83,10.92,738900.0,6.7972,6.8159,6.7535,6.8096,738900.0
2009-03-04 14:40:00,10.93,10.98,10.87,10.98,545000.0,6.8159,6.847,6.7784,6.847,545000.0
2009-03-04 14:45:00,10.98,11.01,10.95,10.97,822700.0,6.847,6.8657,6.8283,6.8408,822700.0
2009-03-04 14:50:00,10.96,11.0,10.95,10.97,820800.0,6.8346,6.8595,6.8283,6.8408,820800.0
2009-03-04 14:55:00,10.96,11.02,10.83,11.0,814600.0,6.8346,6.872,6.7535,6.8595,814600.0
2009-03-04 15:00:00,10.99,11.08,10.92,10.95,1667100.0,6.8533,6.9094,6.8096,6.8283,1667100.0
2009-03-04 15:05:00,10.94,11.18,10.94,11.16,1622200.0,6.8221,6.9718,6.8221,6.9593,1622200.0
2009-03-04 15:10:00,11.16,11.32,11.15,11.29,1942000.0,6.9593,7.0591,6.9531,7.0404,1942000.0
2009-03-04 15:15:00,11.29,11.57,11.29,11.44,2110700.0,7.0404,7.215,7.0404,7.1339,2110700.0
2009-03-04 15:20:00,11.44,11.48,11.27,11.34,1058500.0,7.1339,7.1588,7.0279,7.0715,1058500.0
2009-03-04 15:25:00,11.34,11.41,11.31,11.4,1028200.0,7.0715,7.1152,7.0528,7.1089,1028200.0
2009-03-04 15:30:00,11.39,11.47,11.36,11.38,1120600.0,7.1027,7.1526,7.084,7.0965,1120600.0
2009-03-04 15:35:00,11.39,11.44,11.24,11.3,1324100.0,7.1027,7.1339,7.0092,7.0466,1324100.0
2009-03-04 15:40:00,11.3,11.31,11.13,11.17,1674100.0,7.0466,7.0528,6.9406,6.9655,1674100.0
2009-03-04 15:45:00,11.17,11.19,10.94,11.0,1484000.0,6.9655,6.978,6.8221,6.8595,1484000.0
2009-03-04 15:50:00,11.0,11.17,10.98,11.05,1555100.0,6.8595,6.9655,6.847,6.8907,1555100.0
2009-03-04 15:55:00,11.05,11.09,10.97,11.0,1704300.0,6.8907,6.9156,6.8408,6.8595,1704300.0
2009-03-05 09:30:00,10.37,10.5,10.0,10.25,1472100.0,6.4666,6.5477,6.2359,6.3918,1472100.0
2009-03-05 09:35:00,10.25,10.68,10.23,10.66,1195500.0,6.3918,6.66,6.3793,6.6475,1195500.0
2009-03-05 09:40:00,10.66,10.67,10.38,10.39,773200.0,6.6475,6.6537,6.4729,6.4791,773200.0
2009-03-05 09:45:00,10.39,10.47,10.26,10.27,757500.0,6.4791,6.529,6.3981,6.4043,757500.0
2009-03-05 09:50:00,10.26,10.36,10.17,10.24,872300.0,6.3981,6.4604,6.3419,6.3856,872300.0
2009-03-05 09:55:00,10.24,10.3,10.11,10.16,931400.0,6.3856,6.423,6.3045,6.3357,931400.0
2009-03-05 10:00:00,10.17,10.26,10.12,10.15,1751800.0,6.3419,6.3981,6.3108,6.3295,1751800.0
2009-03-05 10:05:00,10.15,10.17,10.02,10.03,842100.0,6.3295,6.3419,6.2484,6.2546,842100.0
2009-03-05 10:10:00,10.03,10.04,9.75,9.77,1610400.0,6.2546,6.2609,6.08,6.0925,1610400.0
2009-03-05 10:15:00,9.77,9.86,9.67,9.67,1346400.0,6.0925,6.1486,6.0301,6.0301,1346400.0
2009-03-05 10:20:00,9.67,9.77,9.57,9.73,1308900.0,6.0301,6.0925,5.9678,6.0675,1308900.0
2009-03-05 10:25:00,9.73,9.73,9.65,9.7,878700.0,6.0675,6.0675,6.0177,6.0488,878700.0
2009-03-05 10:30:00,9.7,9.73,9.59,9.68,761100.0,6.0488,6.0675,5.9802,6.0364,761100.0
2009-03-05 10:35:00,9.68,9.72,9.58,9.64,825500.0,6.0364,6.0613,5.974,6.0114,825500.0
2009-03-05 10:40:00,9.64,9.71,9.62,9.63,611000.0,6.0114,6.0551,5.999,6.0052,611000.0
2009-03-05 10:45:00,9.62,9.65,9.53,9.6,649200.0,5.999,6.0177,5.9428,5.9865,649200.0
2009-03-05 10:50:00,9.6,9.6,9.52,9.56,825800.0,5.9865,5.9865,5.9366,5.9615,825800.0
2009-03-05 10:55:00,9.56,9.58,9.48,9.48,1327700.0,5.9615,5.974,5.9117,5.9117,1327700.0
2009-03-05 11:00:00,9.48,9.56,9.45,9.52,709100.0,5.9117,5.9615,5.8929,5.9366,709100.0
2009-03-05 11:05:00,9.51,9.53,9.45,9.48,753200.0,5.9304,5.9428,5.8929,5.9117,753200.0
2009-03-05 11:10:00,9.48,9.49,9.42,9.43,603700.0,5.9117,5.9179,5.8742,5.8805,603700.0
2009-03-05 11:15:00,9.44,9.44,9.22,9.26,1492500.0,5.8867,5.8867,5.7495,5.7745,1492500.0
2009-03-05 11:20:00,9.25,9.26,9.16,9.2,1641800.0,5.7682,5.7745,5.7121,5.737,1641800.0
2009-03-05 11:25:00,9.19,9.23,9.06,9.13,1382400.0,5.7308,5.7558,5.6497,5.6934,1382400.0
2009-03-05 11:30:00,9.13,9.16,8.96,9.16,1149000.0,5.6934,5.7121,5.5874,5.7121,1149000.0
2009-03-05 11:35:00,9.16,9.31,9.15,9.3,1078300.0,5.7121,5.8056,5.7059,5.7994,1078300.0
2009-03-05 11:40:00,9.29,9.34,9.23,9.32,841600.0,5.7932,5.8243,5.7558,5.8119,841600.0
2009-03-05 11:45:00,9.34,9.41,9.32,9.36,670800.0,5.8243,5.868,5.8119,5.8368,670800.0
2009-03-05 11:50:00,9.36,9.42,9.33,9.33,790600.0,5.8368,5.8742,5.8181,5.8181,790600.0
2009-03-05 11:55:00,9.32,9.36,9.27,9.33,471200.0,5.8119,5.8368,5.7807,5.8181,471200.0
2009-03-05 12:00:00,9.33,9.41,9.27,9.35,603000.0,5.8181,5.868,5.7807,5.8306,603000.0
2009-03-05 12:05:00,9.35,9.41,9.34,9.38,411700.0,5.8306,5.868,5.8243,5.8493,411700.0
2009-03-05 12:10:00,9.38,9.39,9.29,9.32,375300.0,5.8493,5.8555,5.7932,5.8119,375300.0
2009-03-05 12:15:00,9.31,9.36,9.27,9.36,315700.0,5.8056,5.8368,5.7807,5.8368,315700.0
2009-03-05 12:20:00,9.35,9.36,9.3,9.3,466300.0,5.8306,5.8368,5.7994,5.7994,466300.0
2009-03-05 12:25:00,9.31,9.31,9.28,9.3,602100.0,5.8056,5.8056,5.7869,5.7994,602100.0
2009-03-05 12:30:00,9.3,9.31,9.18,9.18,818800.0,5.7994,5.8056,5.7246,5.7246,818800.0
2009-03-05 12:35:00,9.18,9.9,9.15,9.86,6563500.0,5.7246,6.1736,5.7059,6.1486,6563500.0
2009-03-05 12:40:00,9.86,10.09,9.61,10.0,6627300.0,6.1486,6.292,5.9927,6.2359,6627300.0
2009-03-05 12:45:00,10.0,10.25,9.61,9.72,5443200.0,6.2359,6.3918,5.9927,6.0613,5443200.0
2009-03-05 12:50:00,9.71,9.79,9.42,9.54,2485000.0,6.0551,6.105,5.8742,5.9491,2485000.0
2009-03-05 12:55:00,9.55,9.65,9.34,9.44,1865600.0,5.9553,6.0177,5.8243,5.8867,1865600.0
2009-03-05 13:00:00,9.45,9.65,9.4,9.64,1383300.0,5.8929,6.0177,5.8618,6.0114,1383300.0
2009-03-05 13:05:00,9.63,9.91,9.62,9.9,1288400.0,6.0052,6.1798,5.999,6.1736,1288400.0
2009-03-05 13:10:00,9.9,9.96,9.7,9.71,2108500.0,6.1736,6.211,6.0488,6.0551,2108500.0
2009-03-05 13:15:00,9.7,9.92,9.7,9.91,1451400.0,6.0488,6.186,6.0488,6.1798,1451400.0
2009-03-05 13:20:00,9.9,9.94,9.65,9.66,706200.0,6.1736,6.1985,6.0177,6.0239,706200.0
2009-03-05 13:25:00,9.66,9.66,9.55,9.61,1010400.0,6.0239,6.0239,5.9553,5.9927,1010400.0
2009-03-05 13:30:00,9.61,9.61,9.42,9.49,1053800.0,5.9927,5.9927,5.8742,5.9179,1053800.0
2009-03-05 13:35:00,9.48,9.57,9.46,9.57,863800.0,5.9117,5.9678,5.8992,5.9678,863800.0
2009-03-05 13:40:00,9.57,9.63,9.38,9.43,809400.0,5.9678,6.0052,5.8493,5.8805,809400.0
2009-03-05 13:45:00,9.43,9.55,9.42,9.54,492900.0,5.8805,5.9553,5.8742,5.9491,492900.0
2009-03-05 13:50:00,9.54,9.54,9.45,9.5,493400.0,5.9491,5.9491,5.8929,5.9241,493400.0
2009-03-05 13:55:00,9.51,9.68,9.43,9.5,1742800.0,5.9304,6.0364,5.8805,5.9241,1742800.0
2009-03-05 14:00:00,9.5,9.63,9.45,9.55,1009200.0,5.9241,6.0052,5.8929,5.9553,1009200.0
2009-03-05 14:05:00,9.55,9.55,9.34,9.35,1274200.0,5.9553,5.9553,5.8243,5.8306,1274200.0
2009-03-05 14:10:00,9.36,9.37,9.23,9.25,1059800.0,5.8368,5.8431,5.7558,5.7682,1059800.0
2009-03-05 14:15:00,9.25,9.31,9.24,9.29,900000.0,5.7682,5.8056,5.762,5.7932,900000.0
2009-03-05 14:20:00,9.3,9.3,9.17,9.25,902700.0,5.7994,5.7994,5.7183,5.7682,902700.0
2009-03-05 14:25:00,9.26,9.26,9.05,9.14,1433200.0,5.7745,5.7745,5.6435,5.6996,1433200.0
2009-03-05 14:30:00,9.13,9.27,9.13,9.27,644200.0,5.6934,5.7807,5.6934,5.7807,644200.0
2009-03-05 14:35:00,9.27,9.36,9.24,9.26,1007700.0,5.7807,5.8368,5.762,5.7745,1007700.0
2009-03-05 14:40:00,9.26,9.27,9.19,9.19,506600.0,5.7745,5.7807,5.7308,5.7308,506600.0
2009-03-05 14:45:00,9.19,9.25,9.12,9.17,876100.0,5.7308,5.7682,5.6872,5.7183,876100.0
2009-03-05 14:50:00,9.16,9.18,9.04,9.07,743600.0,5.7121,5.7246,5.6373,5.656,743600.0
2009-03-05 14:55:00,9.07,9.15,8.99,9.01,926800.0,5.656,5.7059,5.6061,5.6186,926800.0
2009-03-05 15:00:00,9.01,9.03,8.75,8.8,2180700.0,5.6186,5.631,5.4564,5.4876,2180700.0
2009-03-05 15:05:00,8.8,8.94,8.72,8.9,1763800.0,5.4876,5.5749,5.4377,5.55,1763800.0
2009-03-05 15:10:00,8.91,9.04,8.9,8.99,1265700.0,5.5562,5.6373,5.55,5.6061,1265700.0
2009-03-05 15:15:00,8.99,9.12,8.96,8.96,1209300.0,5.6061,5.6872,5.5874,5.5874,1209300.0
2009-03-05 15:20:00,8.96,9.11,8.92,9.03,1258100.0,5.5874,5.6809,5.5624,5.631,1258100.0
2009-03-05 15:25:00,9.03,9.03,8.86,8.88,1018200.0,5.631,5.631,5.525,5.5375,1018200.0
2009-03-05 15:30:00,8.88,8.88,8.55,8.6,1453000.0,5.5375,5.5375,5.3317,5.3629,1453000.0
2009-03-05 15:35:00,8.61,8.75,8.53,8.7,2166200.0,5.3691,5.4564,5.3192,5.4253,2166200.0
2009-03-05 15:40:00,8.69,8.75,8.6,8.61,1585200.0,5.419,5.4564,5.3629,5.3691,1585200.0
2009-03-05 15:45:00,8.61,8.91,8.6,8.89,2637100.0,5.3691,5.5562,5.3629,5.5437,2637100.0
2009-03-05 15:50:00,8.88,8.98,8.85,8.95,2172600.0,5.5375,5.5999,5.5188,5.5811,2172600.0
2009-03-05 15:55:00,8.95,9.04,8.9,8.92,3651900.0,5.5811,5.6373,5.55,5.5624,3651900.0
2009-03-06 09:30:00,9.3,9.36,8.71,8.75,1256900.0,5.7994,5.8368,5.4315,5.4564,1256900.0
2009-03-06 09:35:00,8.75,9.26,8.68,9.21,1488400.0,5.4564,5.7745,5.4128,5.7433,1488400.0
2009-03-06 09:40:00,9.21,9.67,9.14,9.63,1734200.0,5.7433,6.0301,5.6996,6.0052,1734200.0
2009-03-06 09:45:00,9.63,9.65,9.42,9.52,1340600.0,6.0052,6.0177,5.8742,5.9366,1340600.0
2009-03-06 09:50:00,9.55,9.7,9.47,9.53,1132600.0,5.9553,6.0488,5.9054,5.9428,1132600.0
2009-03-06 09:55:00,9.52,9.56,9.28,9.29,829500.0,5.9366,5.9615,5.7869,5.7932,829500.0
2009-03-06 10:00:00,9.29,9.44,9.26,9.28,699200.0,5.7932,5.8867,5.7745,5.7869,699200.0
2009-03-06 10:05:00,9.28,9.55,9.2,9.45,986000.0,5.7869,5.9553,5.737,5.8929,986000.0
2009-03-06 10:10:00,9.45,9.62,9.41,9.55,1146700.0,5.8929,5.999,5.868,5.9553,1146700.0
2009-03-06 10:15:00,9.56,9.58,9.24,9.32,829600.0,5.9615,5.974,5.762,5.8119,829600.0
2009-03-06 10:20:00,9.31,9.4,9.24,9.25,1283300.0,5.8056,5.8618,5.762,5.7682,1283300.0
2009-03-06 10:25:00,9.25,9.36,9.16,9.34,804400.0,5.7682,5.8368,5.7121,5.8243,804400.0
2009-03-06 10:30:00,9.33,9.33,9.16,9.19,768400.0,5.8181,5.8181,5.7121,5.7308,768400.0
2009-03-06 10:35:00,9.18,9.2,9.09,9.17,508800.0,5.7246,5.737,5.6685,5.7183,508800.0
2009-03-06 10:40:00,9.17,9.26,9.12,9.18,428400.0,5.7183,5.7745,5.6872,5.7246,428400.0
2009-03-06 10:45:00,9.18,9.21,9.08,9.15,944100.0,5.7246,5.7433,5.6622,5.7059,944100.0
2009-03-06 10:50:00,9.15,9.15,8.83,8.85,1065500.0,5.7059,5.7059,5.5063,5.5188,1065500.0
2009-03-06 10:55:00,8.84,8.9,8.75,8.85,792300.0,5.5126,5.55,5.4564,5.5188,792300.0
2009-03-06 11:00:00,8.85,8.88,8.74,8.75,902400.0,5.5188,5.5375,5.4502,5.4564,902400.0
2009-03-06 11:05:00,8.75,8.78,8.67,8.75,808300.0,5.4564,5.4751,5.4065,5.4564,808300.0
2009-03-06 11:10:00,8.75,8.91,8.74,8.8,689900.0,5.4564,5.5562,5.4502,5.4876,689900.0
2009-03-06 11:15:00,8.8,8.83,8.72,8.78,510100.0,5.4876,5.5063,5.4377,5.4751,510100.0
2009-03-06 11:20:00,8.78,8.79,8.66,8.66,467600.0,5.4751,5.4814,5.4003,5.4003,467600.0
2009-03-06 11:25:00,8.67,8.75,8.65,8.74,337800.0,5.4065,5.4564,5.3941,5.4502,337800.0
2009-03-06 11:30:00,8.74,9.05,8.73,9.01,699300.0,5.4502,5.6435,5.444,5.6186,699300.0
2009-03-06 11:35:00,9.01,9.06,8.87,8.88,394600.0,5.6186,5.6497,5.5313,5.5375,394600.0
2009-03-06 11:40:00,8.87,8.9,8.79,8.81,339200.0,5.5313,5.55,5.4814,5.4938,339200.0
2009-03-06 11:45:00,8.82,8.91,8.78,8.91,338200.0,5.5001,5.5562,5.4751,5.5562,338200.0
2009-03-06 11:50:00,8.9,8.93,8.85,8.9,233200.0,5.55,5.5687,5.5188,5.55,233200.0
2009-03-06 11:55:00,8.89,8.97,8.89,8.9,425700.0,5.5437,5.5936,5.5437,5.55,425700.0
2009-03-06 12:00:00,8.89,8.99,8.88,8.93,238100.0,5.5437,5.6061,5.5375,5.5687,238100.0
2009-03-06 12:05:00,8.93,9.0,8.93,8.93,304100.0,5.5687,5.6123,5.5687,5.5687,304100.0
2009-03-06 12:10:00,8.93,8.93,8.85,8.87,431100.0,5.5687,5.5687,5.5188,5.5313,431100.0
2009-03-06 12:15:00,8.87,8.89,8.78,8.83,519900.0,5.5313,5.5437,5.4751,5.5063,519900.0
2009-03-06 12:20:00,8.83,8.86,8.76,8.76,323400.0,5.5063,5.525,5.4627,5.4627,323400.0
2009-03-06 12:25:00,8.77,8.89,8.76,8.88,723200.0,5.4689,5.5437,5.4627,5.5375,723200.0
2009-03-06 12:30:00,8.88,8.94,8.81,8.91,799800.0,5.5375,5.5749,5.4938,5.5562,799800.0
2009-03-06 12:35:00,8.91,8.91,8.84,8.87,553100.0,5.5562,5.5562,5.5126,5.5313,553100.0
2009-03-06 12:40:00,8.87,8.89,8.76,8.78,446200.0,5.5313,5.5437,5.4627,5.4751,446200.0
2009-03-06 12:45:00,8.78,8.78,8.63,8.71,550000.0,5.4751,5.4751,5.3816,5.4315,550000.0
2009-03-06 12:50:00,8.71,8.74,8.64,8.65,442900.0,5.4315,5.4502,5.3878,5.3941,442900.0
2009-03-06 12:55:00,8.64,8.67,8.59,8.6,1071700.0,5.3878,5.4065,5.3567,5.3629,1071700.0
2009-03-06 13:00:00,8.6,8.61,8.44,8.57,1439300.0,5.3629,5.3691,5.2631,5.3442,1439300.0
2009-03-06 13:05:00,8.58,8.58,8.44,8.5,359600.0,5.3504,5.3504,5.2631,5.3005,359600.0
2009-03-06 13:10:00,8.5,8.55,8.38,8.39,601600.0,5.3005,5.3317,5.2257,5.2319,601600.0
2009-03-06 13:15:00,8.38,8.45,8.33,8.43,712400.0,5.2257,5.2694,5.1945,5.2569,712400.0
2009-03-06 13:20:00,8.43,8.44,8.28,8.35,893400.0,5.2569,5.2631,5.1633,5.207,893400.0
2009-03-06 13:25:00,8.35,8.41,8.31,8.41,742500.0,5.207,5.2444,5.182,5.2444,742500.0
2009-03-06 13:30:00,8.4,8.45,8.25,8.31,931800.0,5.2382,5.2694,5.1446,5.182,931800.0
2009-03-06 13:35:00,8.31,8.35,8.29,8.3,534200.0,5.182,5.207,5.1696,5.1758,534200.0
2009-03-06 13:40:00,8.3,8.32,8.26,8.31,343100.0,5.1758,5.1883,5.1509,5.182,343100.0
2009-03-06 13:45:00,8.3,8.38,8.26,8.35,749700.0,5.1758,5.2257,5.1509,5.207,749700.0
2009-03-06 13:50:00,8.35,8.38,8.25,8.33,586700.0,5.207,5.2257,5.1446,5.1945,586700.0
2009-03-06 13:55:00,8.33,8.37,8.27,8.37,649700.0,5.1945,5.2195,5.1571,5.2195,649700.0
2009-03-06 14:00:00,8.37,8.5,8.35,8.4,1422400.0,5.2195,5.3005,5.207,5.2382,1422400.0
2009-03-06 14:05:00,8.4,8.53,8.35,8.53,1233800.0,5.2382,5.3192,5.207,5.3192,1233800.0
2009-03-06 14:10:00,8.53,8.53,8.4,8.46,890900.0,5.3192,5.3192,5.2382,5.2756,890900.0
2009-03-06 14:15:00,8.46,8.48,8.36,8.41,547700.0,5.2756,5.2881,5.2132,5.2444,547700.0
2009-03-06 14:20:00,8.41,8.5,8.37,8.45,674700.0,5.2444,5.3005,5.2195,5.2694,674700.0
2009-03-06 14:25:00,8.45,8.55,8.43,8.55,702600.0,5.2694,5.3317,5.2569,5.3317,702600.0
2009-03-06 14:30:00,8.55,8.6,8.5,8.57,1220600.0,5.3317,5.3629,5.3005,5.3442,1220600.0
2009-03-06 14:35:00,8.57,8.64,8.54,8.56,643100.0,5.3442,5.3878,5.3255,5.3379,643100.0
2009-03-06 14:40:00,8.56,8.57,8.44,8.49,525800.0,5.3379,5.3442,5.2631,5.2943,525800.0
2009-03-06 14:45:00,8.5,8.55,8.47,8.49,704900.0,5.3005,5.3317,5.2818,5.2943,704900.0
2009-03-06 14:50:00,8.49,8.51,8.43,8.45,679700.0,5.2943,5.3068,5.2569,5.2694,679700.0
2009-03-06 14:55:00,8.45,8.55,8.42,8.46,578500.0,5.2694,5.3317,5.2506,5.2756,578500.0
2009-03-06 15:00:00,8.47,8.51,8.44,8.47,1018000.0,5.2818,5.3068,5.2631,5.2818,1018000.0
2009-03-06 15:05:00,8.48,8.49,8.37,8.41,523700.0,5.2881,5.2943,5.2195,5.2444,523700.0
2009-03-06 15:10:00,8.41,8.46,8.37,8.4,696600.0,5.2444,5.2756,5.2195,5.2382,696600.0
2009-03-06 15:15:00,8.4,8.49,8.35,8.42,1014700.0,5.2382,5.2943,5.207,5.2506,1014700.0
2009-03-06 15:20:00,8.41,8.43,8.14,8.16,1776700.0,5.2444,5.2569,5.076,5.0885,1776700.0
2009-03-06 15:25:00,8.15,8.21,8.06,8.14,1147400.0,5.0823,5.1197,5.0262,5.076,1147400.0
2009-03-06 15:30:00,8.13,8.46,8.13,8.4,1132600.0,5.0698,5.2756,5.0698,5.2382,1132600.0
2009-03-06 15:35:00,8.4,8.46,8.34,8.41,1461600.0,5.2382,5.2756,5.2008,5.2444,1461600.0
2009-03-06 15:40:00,8.41,8.57,8.38,8.55,1754800.0,5.2444,5.3442,5.2257,5.3317,1754800.0
2009-03-06 15:45:00,8.56,8.67,8.52,8.57,1919200.0,5.3379,5.4065,5.313,5.3442,1919200.0
2009-03-06 15:50:00,8.57,8.72,8.56,8.7,1617500.0,5.3442,5.4377,5.3379,5.4253,1617500.0
2009-03-06 15:55:00,8.7,8.84,8.7,8.71,2540700.0,5.4253,5.5126,5.4253,5.4315,2540700.0
2009-03-09 09:30:00,8.48,8.91,8.42,8.8,756500.0,5.2881,5.5562,5.2506,5.4876,756500.0
2009-03-09 09:35:00,8.79,9.22,8.79,9.21,1179900.0,5.4814,5.7495,5.4814,5.7433,1179900.0
2009-03-09 09:40:00,9.22,9.54,9.19,9.52,1726300.0,5.7495,5.9491,5.7308,5.9366,1726300.0
2009-03-09 09:45:00,9.52,10.34,9.42,10.21,2976500.0,5.9366,6.4479,5.8742,6.3669,2976500.0
2009-03-09 09:50:00,10.21,10.21,9.83,9.83,2220000.0,6.3669,6.3669,6.1299,6.1299,2220000.0
2009-03-09 09:55:00,9.84,9.93,9.72,9.72,1306400.0,6.1361,6.1923,6.0613,6.0613,1306400.0
2009-03-09 10:00:00,9.72,10.14,9.72,10.06,1123000.0,6.0613,6.3232,6.0613,6.2733,1123000.0
2009-03-09 10:05:00,10.06,10.19,10.05,10.1,1906400.0,6.2733,6.3544,6.2671,6.2983,1906400.0
2009-03-09 10:10:00,10.1,10.28,10.01,10.15,1229700.0,6.2983,6.4105,6.2422,6.3295,1229700.0
2009-03-09 10:15:00,10.15,10.33,10.1,10.23,1083100.0,6.3295,6.4417,6.2983,6.3793,1083100.0
2009-03-09 10:20:00,10.22,10.28,10.11,10.16,773100.0,6.3731,6.4105,6.3045,6.3357,773100.0
2009-03-09 10:25:00,10.17,10.19,10.01,10.02,627900.0,6.3419,6.3544,6.2422,6.2484,627900.0
2009-03-09 10:30:00,10.01,10.13,9.99,10.0,628600.0,6.2422,6.317,6.2297,6.2359,628600.0
2009-03-09 10:35:00,10.0,10.01,9.81,9.93,687700.0,6.2359,6.2422,6.1174,6.1923,687700.0
2009-03-09 10:40:00,9.97,10.06,9.89,10.05,664300.0,6.2172,6.2733,6.1673,6.2671,664300.0
2009-03-09 10:45:00,10.05,10.06,9.92,9.92,359200.0,6.2671,6.2733,6.186,6.186,359200.0
2009-03-09 10:50:00,9.92,10.0,9.86,9.93,426700.0,6.186,6.2359,6.1486,6.1923,426700.0
2009-03-09 10:55:00,9.93,9.93,9.65,9.76,551100.0,6.1923,6.1923,6.0177,6.0863,551100.0
2009-03-09 11:00:00,9.75,9.89,9.75,9.76,441900.0,6.08,6.1673,6.08,6.0863,441900.0
2009-03-09 11:05:00,9.76,9.76,9.65,9.67,566700.0,6.0863,6.0863,6.0177,6.0301,566700.0
2009-03-09 11:10:00,9.66,9.87,9.66,9.86,797400.0,6.0239,6.1549,6.0239,6.1486,797400.0
2009-03-09 11:15:00,9.86,9.88,9.78,9.8,471000.0,6.1486,6.1611,6.0987,6.1112,471000.0
2009-03-09 11:20:00,9.8,9.85,9.74,9.82,304000.0,6.1112,6.1424,6.0738,6.1237,304000.0
2009-03-09 11:25:00,9.82,9.98,9.79,9.88,426700.0,6.1237,6.2234,6.105,6.1611,426700.0
2009-03-09 11:30:00,9.88,10.05,9.88,10.0,416200.0,6.1611,6.2671,6.1611,6.2359,416200.0
2009-03-09 11:35:00,10.0,10.03,9.92,9.98,400100.0,6.2359,6.2546,6.186,6.2234,400100.0
2009-03-09 11:40:00,9.98,10.03,9.93,10.01,378800.0,6.2234,6.2546,6.1923,6.2422,378800.0
2009-03-09 11:45:00,10.01,10.14,10.0,10.1,436200.0,6.2422,6.3232,6.2359,6.2983,436200.0
2009-03-09 11:50:00,10.11,10.15,9.99,10.02,613900.0,6.3045,6.3295,6.2297,6.2484,613900.0
2009-03-09 11:55:00,10.01,10.01,9.94,9.97,408200.0,6.2422,6.2422,6.1985,6.2172,408200.0
2009-03-09 12:00:00,9.97,10.06,9.94,10.05,382400.0,6.2172,6.2733,6.1985,6.2671,382400.0
2009-03-09 12:05:00,10.05,10.05,9.97,9.99,413700.0,6.2671,6.2671,6.2172,6.2297,413700.0
2009-03-09 12:10:00,9.99,10.17,9.97,10.17,573900.0,6.2297,6.3419,6.2172,6.3419,573900.0
2009-03-09 12:15:00,10.17,10.2,10.11,10.16,602500.0,6.3419,6.3606,6.3045,6.3357,602500.0
2009-03-09 12:20:00,10.16,10.2,10.1,10.13,773300.0,6.3357,6.3606,6.2983,6.317,773300.0
2009-03-09 12:25:00,10.14,10.15,9.98,9.98,737100.0,6.3232,6.3295,6.2234,6.2234,737100.0
2009-03-09 12:30:00,9.98,10.09,9.98,10.08,178100.0,6.2234,6.292,6.2234,6.2858,178100.0
2009-03-09 12:35:00,10.08,10.11,9.98,9.98,417100.0,6.2858,6.3045,6.2234,6.2234,417100.0
2009-03-09 12:40:00,9.99,10.06,9.96,10.01,296400.0,6.2297,6.2733,6.211,6.2422,296400.0
2009-03-09 12:45:00,10.01,10.08,10.01,10.06,171200.0,6.2422,6.2858,6.2422,6.2733,171200.0
2009-03-09 12:50:00,10.06,10.12,10.05,10.11,156400.0,6.2733,6.3108,6.2671,6.3045,156400.0
2009-03-09 12:55:00,10.11,10.11,10.08,10.09,143200.0,6.3045,6.3045,6.2858,6.292,143200.0
2009-03-09 13:00:00,10.09,10.1,9.98,10.01,307000.0,6.292,6.2983,6.2234,6.2422,307000.0
2009-03-09 13:05:00,10.0,10.01,9.86,9.95,465500.0,6.2359,6.2422,6.1486,6.2047,465500.0
2009-03-09 13:10:00,9.95,9.95,9.89,9.92,292100.0,6.2047,6.2047,6.1673,6.186,292100.0
2009-03-09 13:15:00,9.92,10.03,9.9,9.95,230700.0,6.186,6.2546,6.1736,6.2047,230700.0
2009-03-09 13:20:00,9.96,9.98,9.92,9.92,167300.0,6.211,6.2234,6.186,6.186,167300.0
2009-03-09 13:25:00,9.92,9.99,9.89,9.98,307300.0,6.186,6.2297,6.1673,6.2234,307300.0
2009-03-09 13:30:00,9.98,9.99,9.9,9.98,513800.0,6.2234,6.2297,6.1736,6.2234,513800.0
2009-03-09 13:35:00,9.98,9.98,9.87,9.89,547500.0,6.2234,6.2234,6.1549,6.1673,547500.0
2009-03-09 13:40:00,9.88,9.98,9.86,9.94,361900.0,6.1611,6.2234,6.1486,6.1985,361900.0
2009-03-09 13:45:00,9.94,9.97,9.88,9.97,317300.0,6.1985,6.2172,6.1611,6.2172,317300.0
2009-03-09 13:50:00,9.98,10.06,9.95,9.97,431000.0,6.2234,6.2733,6.2047,6.2172,431000.0
2009-03-09 13:55:00,9.97,10.04,9.91,9.94,475900.0,6.2172,6.2609,6.1798,6.1985,475900.0
2009-03-09 14:00:00,9.94,10.1,9.9,10.06,442100.0,6.1985,6.2983,6.1736,6.2733,442100.0
2009-03-09 14:05:00,10.08,10.14,10.02,10.11,672500.0,6.2858,6.3232,6.2484,6.3045,672500.0
2009-03-09 14:10:00,10.11,10.15,10.07,10.11,412800.0,6.3045,6.3295,6.2796,6.3045,412800.0
2009-03-09 14:15:00,10.12,10.18,10.06,10.08,504900.0,6.3108,6.3482,6.2733,6.2858,504900.0
2009-03-09 14:20:00,10.07,10.1,9.98,10.01,356100.0,6.2796,6.2983,6.2234,6.2422,356100.0
2009-03-09 14:25:00,10.0,10.04,9.94,10.03,372900.0,6.2359,6.2609,6.1985,6.2546,372900.0
2009-03-09 14:30:00,10.03,10.05,9.93,9.95,273900.0,6.2546,6.2671,6.1923,6.2047,273900.0
2009-03-09 14:35:00,9.94,9.95,9.82,9.93,419000.0,6.1985,6.2047,6.1237,6.1923,419000.0
2009-03-09 14:40:00,9.93,9.97,9.9,9.93,252700.0,6.1923,6.2172,6.1736,6.1923,252700.0
2009-03-09 14:45:00,9.93,10.05,9.91,10.0,365300.0,6.1923,6.2671,6.1798,6.2359,365300.0
2009-03-09 14:50:00,9.99,10.12,9.99,10.06,395800.0,6.2297,6.3108,6.2297,6.2733,395800.0
2009-03-09 14:55:00,10.06,10.13,10.04,10.11,832100.0,6.2733,6.317,6.2609,6.3045,832100.0
2009-03-09 15:00:00,10.11,10.19,10.09,10.12,632100.0,6.3045,6.3544,6.292,6.3108,632100.0
2009-03-09 15:05:00,10.13,10.15,10.05,10.11,1021300.0,6.317,6.3295,6.2671,6.3045,1021300.0
2009-03-09 15:10:00,10.11,10.12,9.92,9.98,1026400.0,6.3045,6.3108,6.186,6.2234,1026400.0
2009-03-09 15:15:00,9.98,10.0,9.92,9.96,1042300.0,6.2234,6.2359,6.186,6.211,1042300.0
2009-03-09 15:20:00,9.96,9.99,9.94,9.98,987200.0,6.211,6.2297,6.1985,6.2234,987200.0
2009-03-09 15:25:00,9.99,10.05,9.95,10.0,732900.0,6.2297,6.2671,6.2047,6.2359,732900.0
2009-03-09 15:30:00,10.0,10.08,9.97,10.07,973300.0,6.2359,6.2858,6.2172,6.2796,973300.0
2009-03-09 15:35:00,10.07,10.08,9.98,10.02,983200.0,6.2796,6.2858,6.2234,6.2484,983200.0
2009-03-09 15:40:00,10.02,10.05,9.98,10.01,1090000.0,6.2484,6.2671,6.2234,6.2422,1090000.0
2009-03-09 15:45:00,10.02,10.05,9.96,10.04,1270900.0,6.2484,6.2671,6.211,6.2609,1270900.0
2009-03-09 15:50:00,10.04,10.11,9.99,10.1,1136500.0,6.2609,6.3045,6.2297,6.2983,1136500.0
2009-03-09 15:55:00,10.11,10.17,10.08,10.15,2854000.0,6.3045,6.3419,6.2858,6.3295,2854000.0
2009-03-10 09:30:00,11.1,11.33,10.9,10.95,1235100.0,6.9219,7.0653,6.7972,6.8283,1235100.0
2009-03-10 09:35:00,10.95,11.09,10.8,11.0,1978800.0,6.8283,6.9156,6.7348,6.8595,1978800.0
2009-03-10 09:40:00,11.0,11.1,10.78,11.1,1242600.0,6.8595,6.9219,6.7223,6.9219,1242600.0
2009-03-10 09:45:00,11.09,11.14,10.91,10.96,1216100.0,6.9156,6.9468,6.8034,6.8346,1216100.0
2009-03-10 09:50:00,10.96,10.99,10.85,10.92,1222600.0,6.8346,6.8533,6.766,6.8096,1222600.0
2009-03-10 09:55:00,10.93,10.98,10.84,10.87,866500.0,6.8159,6.847,6.7597,6.7784,866500.0
2009-03-10 10:00:00,10.88,11.0,10.87,10.95,850000.0,6.7847,6.8595,6.7784,6.8283,850000.0
2009-03-10 10:05:00,10.95,11.11,10.85,11.05,1312300.0,6.8283,6.9281,6.766,6.8907,1312300.0
2009-03-10 10:10:00,11.05,11.23,11.02,11.23,1111800.0,6.8907,7.0029,6.872,7.0029,1111800.0
2009-03-10 10:15:00,11.24,11.31,11.1,11.11,1240300.0,7.0092,7.0528,6.9219,6.9281,1240300.0
2009-03-10 10:20:00,11.1,11.11,10.95,11.0,729800.0,6.9219,6.9281,6.8283,6.8595,729800.0
2009-03-10 10:25:00,11.0,11.09,10.93,10.97,616400.0,6.8595,6.9156,6.8159,6.8408,616400.0
2009-03-10 10:30:00,10.96,11.0,10.88,10.96,1152000.0,6.8346,6.8595,6.7847,6.8346,1152000.0
2009-03-10 10:35:00,10.95,10.96,10.84,10.9,1000000.0,6.8283,6.8346,6.7597,6.7972,1000000.0
2009-03-10 10:40:00,10.9,10.93,10.7,10.7,823500.0,6.7972,6.8159,6.6724,6.6724,823500.0
2009-03-10 10:45:00,10.7,11.05,10.7,10.99,1087900.0,6.6724,6.8907,6.6724,6.8533,1087900.0
2009-03-10 10:50:00,10.98,11.03,10.9,10.98,792500.0,6.847,6.8782,6.7972,6.847,792500.0
2009-03-10 10:55:00,10.98,10.99,10.84,10.92,629500.0,6.847,6.8533,6.7597,6.8096,629500.0
2009-03-10 11:00:00,10.91,10.98,10.86,10.95,543500.0,6.8034,6.847,6.7722,6.8283,543500.0
2009-03-10 11:05:00,10.95,10.97,10.94,10.95,508900.0,6.8283,6.8408,6.8221,6.8283,508900.0
2009-03-10 11:10:00,10.96,10.99,10.94,10.94,663600.0,6.8346,6.8533,6.8221,6.8221,663600.0
2009-03-10 11:15:00,10.94,11.03,10.94,10.97,479600.0,6.8221,6.8782,6.8221,6.8408,479600.0
2009-03-10 11:20:00,10.97,11.0,10.94,10.95,420000.0,6.8408,6.8595,6.8221,6.8283,420000.0
2009-03-10 11:25:00,10.95,11.01,10.95,10.98,296200.0,6.8283,6.8657,6.8283,6.847,296200.0
2009-03-10 11:30:00,10.98,11.03,10.97,11.01,316400.0,6.847,6.8782,6.8408,6.8657,316400.0
2009-03-10 11:35:00,11.01,11.03,10.97,10.98,315900.0,6.8657,6.8782,6.8408,6.847,315900.0
2009-03-10 11:40:00,10.98,10.99,10.95,10.95,640300.0,6.847,6.8533,6.8283,6.8283,640300.0
2009-03-10 11:45:00,10.96,11.03,10.95,10.97,311700.0,6.8346,6.8782,6.8283,6.8408,311700.0
2009-03-10 11:50:00,10.96,11.05,10.96,11.01,292800.0,6.8346,6.8907,6.8346,6.8657,292800.0
2009-03-10 11:55:00,11.01,11.2,11.0,11.2,517400.0,6.8657,6.9842,6.8595,6.9842,517400.0
2009-03-10 12:00:00,11.2,11.34,11.18,11.33,1692100.0,6.9842,7.0715,6.9718,7.0653,1692100.0
2009-03-10 12:05:00,11.33,11.39,11.2,11.2,1320900.0,7.0653,7.1027,6.9842,6.9842,1320900.0
2009-03-10 12:10:00,11.2,11.28,11.16,11.21,612900.0,6.9842,7.0341,6.9593,6.9905,612900.0
2009-03-10 12:15:00,11.21,11.25,11.16,11.2,388300.0,6.9905,7.0154,6.9593,6.9842,388300.0
2009-03-10 12:20:00,11.2,11.22,11.16,11.17,303100.0,6.9842,6.9967,6.9593,6.9655,303100.0
2009-03-10 12:25:00,11.18,11.31,11.17,11.3,666500.0,6.9718,7.0528,6.9655,7.0466,666500.0
2009-03-10 12:30:00,11.31,11.33,11.27,11.32,490700.0,7.0528,7.0653,7.0279,7.0591,490700.0
2009-03-10 12:35:00,11.32,11.37,11.3,11.31,552200.0,7.0591,7.0902,7.0466,7.0528,552200.0
2009-03-10 12:40:00,11.32,11.34,11.26,11.28,300600.0,7.0591,7.0715,7.0216,7.0341,300600.0
2009-03-10 12:45:00,11.28,11.33,11.18,11.19,338000.0,7.0341,7.0653,6.9718,6.978,338000.0
2009-03-10 12:50:00,11.18,11.2,11.08,11.08,391800.0,6.9718,6.9842,6.9094,6.9094,391800.0
2009-03-10 12:55:00,11.08,11.13,11.03,11.1,684100.0,6.9094,6.9406,6.8782,6.9219,684100.0
2009-03-10 13:00:00,11.09,11.12,11.02,11.03,311400.0,6.9156,6.9343,6.872,6.8782,311400.0
2009-03-10 13:05:00,11.03,11.13,11.02,11.13,329800.0,6.8782,6.9406,6.872,6.9406,329800.0
2009-03-10 13:10:00,11.12,11.19,11.06,11.18,334300.0,6.9343,6.978,6.8969,6.9718,334300.0
2009-03-10 13:15:00,11.18,11.23,11.13,11.15,444500.0,6.9718,7.0029,6.9406,6.9531,444500.0
2009-03-10 13:20:00,11.15,11.17,11.1,11.1,201600.0,6.9531,6.9655,6.9219,6.9219,201600.0
2009-03-10 13:25:00,11.1,11.14,11.06,11.13,249400.0,6.9219,6.9468,6.8969,6.9406,249400.0
2009-03-10 13:30:00,11.13,11.19,11.1,11.18,376000.0,6.9406,6.978,6.9219,6.9718,376000.0
2009-03-10 13:35:00,11.19,11.19,11.11,11.11,344800.0,6.978,6.978,6.9281,6.9281,344800.0
2009-03-10 13:40:00,11.12,11.27,11.11,11.27,457300.0,6.9343,7.0279,6.9281,7.0279,457300.0
2009-03-10 13:45:00,11.27,11.35,11.27,11.34,774800.0,7.0279,7.0778,7.0279,7.0715,774800.0
2009-03-10 13:50:00,11.34,11.35,11.22,11.23,384200.0,7.0715,7.0778,6.9967,7.0029,384200.0
2009-03-10 13:55:00,11.23,11.23,11.15,11.19,349200.0,7.0029,7.0029,6.9531,6.978,349200.0
2009-03-10 14:00:00,11.19,11.22,11.16,11.17,254100.0,6.978,6.9967,6.9593,6.9655,254100.0
2009-03-10 14:05:00,11.18,11.28,11.16,11.17,480300.0,6.9718,7.0341,6.9593,6.9655,480300.0
2009-03-10 14:10:00,11.16,11.23,11.1,11.11,562400.0,6.9593,7.0029,6.9219,6.9281,562400.0
2009-03-10 14:15:00,11.1,11.12,11.01,11.1,591500.0,6.9219,6.9343,6.8657,6.9219,591500.0
2009-03-10 14:20:00,11.1,11.13,11.02,11.07,338100.0,6.9219,6.9406,6.872,6.9032,338100.0
2009-03-10 14:25:00,11.08,11.17,11.06,11.11,467300.0,6.9094,6.9655,6.8969,6.9281,467300.0
2009-03-10 14:30:00,11.11,11.2,11.1,11.18,311100.0,6.9281,6.9842,6.9219,6.9718,311100.0
2009-03-10 14:35:00,11.18,11.18,11.06,11.11,348200.0,6.9718,6.9718,6.8969,6.9281,348200.0
2009-03-10 14:40:00,11.1,11.12,11.06,11.11,178100.0,6.9219,6.9343,6.8969,6.9281,178100.0
2009-03-10 14:45:00,11.11,11.15,10.97,11.01,512700.0,6.9281,6.9531,6.8408,6.8657,512700.0
2009-03-10 14:50:00,11.0,11.09,10.99,11.08,520500.0,6.8595,6.9156,6.8533,6.9094,520500.0
2009-03-10 14:55:00,11.07,11.2,11.07,11.2,517400.0,6.9032,6.9842,6.9032,6.9842,517400.0
2009-03-10 15:00:00,11.2,11.25,11.14,11.16,453500.0,6.9842,7.0154,6.9468,6.9593,453500.0
2009-03-10 15:05:00,11.16,11.32,11.16,11.24,522800.0,6.9593,7.0591,6.9593,7.0092,522800.0
2009-03-10 15:10:00,11.23,11.27,11.15,11.16,429300.0,7.0029,7.0279,6.9531,6.9593,429300.0
2009-03-10 15:15:00,11.15,11.2,11.1,11.18,372900.0,6.9531,6.9842,6.9219,6.9718,372900.0
2009-03-10 15:20:00,11.17,11.27,11.1,11.19,482100.0,6.9655,7.0279,6.9219,6.978,482100.0
2009-03-10 15:25:00,11.18,11.32,11.16,11.28,759000.0,6.9718,7.0591,6.9593,7.0341,759000.0
2009-03-10 15:30:00,11.29,11.31,11.22,11.29,679100.0,7.0404,7.0528,6.9967,7.0404,679100.0
2009-03-10 15:35:00,11.28,11.31,11.2,11.3,699800.0,7.0341,7.0528,6.9842,7.0466,699800.0
2009-03-10 15:40:00,11.31,11.35,11.18,11.25,1336700.0,7.0528,7.0778,6.9718,7.0154,1336700.0
2009-03-10 15:45:00,11.25,11.25,11.18,11.21,994400.0,7.0154,7.0154,6.9718,6.9905,994400.0
2009-03-10 15:50:00,11.21,11.31,11.2,11.25,1720800.0,6.9905,7.0528,6.9842,7.0154,1720800.0
2009-03-10 15:55:00,11.26,11.4,11.25,11.33,3166100.0,7.0216,7.1089,7.0154,7.0653,3166100.0
2009-03-11 09:30:00,12.13,12.17,11.8,11.8,1442700.0,7.5642,7.5891,7.3584,7.3584,1442700.0
2009-03-11 09:35:00,11.8,12.07,11.41,12.04,1616700.0,7.3584,7.5268,7.1152,7.508,1616700.0
2009-03-11 09:40:00,12.04,12.19,11.91,12.19,875500.0,7.508,7.6016,7.427,7.6016,875500.0
2009-03-11 09:45:00,12.19,12.26,12.09,12.17,1188900.0,7.6016,7.6452,7.5392,7.5891,1188900.0
2009-03-11 09:50:00,12.17,12.5,12.16,12.5,1649000.0,7.5891,7.7949,7.5829,7.7949,1649000.0
2009-03-11 09:55:00,12.49,12.49,12.15,12.23,957500.0,7.7887,7.7887,7.5766,7.6265,957500.0
2009-03-11 10:00:00,12.23,12.35,12.11,12.34,781400.0,7.6265,7.7014,7.5517,7.6951,781400.0
2009-03-11 10:05:00,12.34,12.49,12.28,12.48,917500.0,7.6951,7.7887,7.6577,7.7824,917500.0
2009-03-11 10:10:00,12.47,12.79,12.42,12.74,1608800.0,7.7762,7.9757,7.745,7.9446,1608800.0
2009-03-11 10:15:00,12.73,12.78,12.54,12.75,1006400.0,7.9383,7.9695,7.8198,7.9508,1006400.0
2009-03-11 10:20:00,12.75,12.89,12.73,12.82,869800.0,7.9508,8.0381,7.9383,7.9944,869800.0
2009-03-11 10:25:00,12.83,13.27,12.82,13.23,1377600.0,8.0007,8.2751,7.9944,8.2501,1377600.0
2009-03-11 10:30:00,13.24,13.3,13.08,13.15,1338000.0,8.2564,8.2938,8.1566,8.2002,1338000.0
2009-03-11 10:35:00,13.15,13.22,13.07,13.1,1467500.0,8.2002,8.2439,8.1503,8.1691,1467500.0
2009-03-11 10:40:00,13.1,13.14,12.84,12.84,1085200.0,8.1691,8.194,8.0069,8.0069,1085200.0
2009-03-11 10:45:00,12.85,12.87,12.67,12.73,873000.0,8.0132,8.0256,7.9009,7.9383,873000.0
2009-03-11 10:50:00,12.73,12.75,12.66,12.71,950700.0,7.9383,7.9508,7.8947,7.9259,950700.0
2009-03-11 10:55:00,12.71,12.75,12.64,12.7,497900.0,7.9259,7.9508,7.8822,7.9196,497900.0
2009-03-11 11:00:00,12.7,12.75,12.65,12.73,503400.0,7.9196,7.9508,7.8884,7.9383,503400.0
2009-03-11 11:05:00,12.73,12.76,12.65,12.7,540500.0,7.9383,7.957,7.8884,7.9196,540500.0
2009-03-11 11:10:00,12.69,12.72,12.62,12.67,618700.0,7.9134,7.9321,7.8697,7.9009,618700.0
2009-03-11 11:15:00,12.66,12.86,12.63,12.77,1022400.0,7.8947,8.0194,7.876,7.9633,1022400.0
2009-03-11 11:20:00,12.77,12.77,12.36,12.49,1150500.0,7.9633,7.9633,7.7076,7.7887,1150500.0
2009-03-11 11:25:00,12.49,12.49,12.3,12.35,805400.0,7.7887,7.7887,7.6702,7.7014,805400.0
2009-03-11 11:30:00,12.36,12.41,12.27,12.3,678800.0,7.7076,7.7388,7.6515,7.6702,678800.0
2009-03-11 11:35:00,12.3,12.46,12.16,12.45,1193500.0,7.6702,7.77,7.5829,7.7637,1193500.0
2009-03-11 11:40:00,12.45,12.49,12.35,12.35,527300.0,7.7637,7.7887,7.7014,7.7014,527300.0
2009-03-11 11:45:00,12.35,12.41,12.35,12.37,317100.0,7.7014,7.7388,7.7014,7.7138,317100.0
2009-03-11 11:50:00,12.38,12.49,12.36,12.47,414500.0,7.7201,7.7887,7.7076,7.7762,414500.0
2009-03-11 11:55:00,12.48,12.6,12.4,12.6,589900.0,7.7824,7.8573,7.7325,7.8573,589900.0
2009-03-11 12:00:00,12.6,12.64,12.52,12.53,300200.0,7.8573,7.8822,7.8074,7.8136,300200.0
2009-03-11 12:05:00,12.53,12.57,12.44,12.46,298500.0,7.8136,7.8386,7.7575,7.77,298500.0
2009-03-11 12:10:00,12.46,12.55,12.43,12.55,259900.0,7.77,7.8261,7.7512,7.8261,259900.0
2009-03-11 12:15:00,12.55,12.56,12.47,12.49,239400.0,7.8261,7.8323,7.7762,7.7887,239400.0
2009-03-11 12:20:00,12.48,12.5,12.44,12.45,202500.0,7.7824,7.7949,7.7575,7.7637,202500.0
2009-03-11 12:25:00,12.45,12.45,12.32,12.4,396900.0,7.7637,7.7637,7.6827,7.7325,396900.0
2009-03-11 12:30:00,12.4,12.47,12.39,12.47,204100.0,7.7325,7.7762,7.7263,7.7762,204100.0
2009-03-11 12:35:00,12.46,12.47,12.16,12.16,384900.0,7.77,7.7762,7.5829,7.5829,384900.0
2009-03-11 12:40:00,12.15,12.26,12.07,12.15,577800.0,7.5766,7.6452,7.5268,7.5766,577800.0
2009-03-11 12:45:00,12.14,12.18,12.11,12.16,281500.0,7.5704,7.5954,7.5517,7.5829,281500.0
2009-03-11 12:50:00,12.16,12.24,12.15,12.21,269700.0,7.5829,7.6328,7.5766,7.6141,269700.0
2009-03-11 12:55:00,12.21,12.21,12.01,12.01,326300.0,7.6141,7.6141,7.4893,7.4893,326300.0
2009-03-11 13:00:00,12.02,12.1,11.97,12.0,549700.0,7.4956,7.5455,7.4644,7.4831,549700.0
2009-03-11 13:05:00,12.0,12.03,11.9,11.91,497600.0,7.4831,7.5018,7.4207,7.427,497600.0
2009-03-11 13:10:00,11.91,12.05,11.9,12.02,467300.0,7.427,7.5143,7.4207,7.4956,467300.0
2009-03-11 13:15:00,12.02,12.15,11.98,12.11,503000.0,7.4956,7.5766,7.4706,7.5517,503000.0
2009-03-11 13:20:00,12.12,12.12,12.04,12.05,178700.0,7.5579,7.5579,7.508,7.5143,178700.0
2009-03-11 13:25:00,12.05,12.06,11.89,11.93,331900.0,7.5143,7.5205,7.4145,7.4395,331900.0
2009-03-11 13:30:00,11.93,12.01,11.93,12.01,192900.0,7.4395,7.4893,7.4395,7.4893,192900.0
2009-03-11 13:35:00,12.01,12.25,12.0,12.25,392700.0,7.4893,7.639,7.4831,7.639,392700.0
2009-03-11 13:40:00,12.25,12.3,12.17,12.24,539500.0,7.639,7.6702,7.5891,7.6328,539500.0
2009-03-11 13:45:00,12.24,12.29,12.21,12.21,277600.0,7.6328,7.6639,7.6141,7.6141,277600.0
2009-03-11 13:50:00,12.22,12.23,12.11,12.13,257400.0,7.6203,7.6265,7.5517,7.5642,257400.0
2009-03-11 13:55:00,12.13,12.29,12.13,12.29,339700.0,7.5642,7.6639,7.5642,7.6639,339700.0
2009-03-11 14:00:00,12.29,12.49,12.28,12.46,791700.0,7.6639,7.7887,7.6577,7.77,791700.0
2009-03-11 14:05:00,12.46,12.47,12.22,12.22,329500.0,7.77,7.7762,7.6203,7.6203,329500.0
2009-03-11 14:10:00,12.23,12.27,12.09,12.13,457600.0,7.6265,7.6515,7.5392,7.5642,457600.0
2009-03-11 14:15:00,12.13,12.16,12.0,12.05,697200.0,7.5642,7.5829,7.4831,7.5143,697200.0
2009-03-11 14:20:00,12.05,12.1,12.0,12.03,400600.0,7.5143,7.5455,7.4831,7.5018,400600.0
2009-03-11 14:25:00,12.02,12.09,11.96,12.07,535600.0,7.4956,7.5392,7.4582,7.5268,535600.0
2009-03-11 14:30:00,12.08,12.16,12.06,12.14,405800.0,7.533,7.5829,7.5205,7.5704,405800.0
2009-03-11 14:35:00,12.15,12.22,12.14,12.18,372500.0,7.5766,7.6203,7.5704,7.5954,372500.0
2009-03-11 14:40:00,12.18,12.35,12.11,12.34,521400.0,7.5954,7.7014,7.5517,7.6951,521400.0
2009-03-11 14:45:00,12.33,12.59,12.31,12.59,1036500.0,7.6889,7.851,7.6764,7.851,1036500.0
2009-03-11 14:50:00,12.59,12.66,12.5,12.55,670700.0,7.851,7.8947,7.7949,7.8261,670700.0
2009-03-11 14:55:00,12.55,12.55,12.44,12.45,417500.0,7.8261,7.8261,7.7575,7.7637,417500.0
2009-03-11 15:00:00,12.46,12.55,12.41,12.54,655000.0,7.77,7.8261,7.7388,7.8198,655000.0
2009-03-11 15:05:00,12.55,12.6,12.46,12.59,377500.0,7.8261,7.8573,7.77,7.851,377500.0
2009-03-11 15:10:00,12.59,12.7,12.57,12.68,430500.0,7.851,7.9196,7.8386,7.9071,430500.0
2009-03-11 15:15:00,12.68,12.68,12.53,12.62,310000.0,7.9071,7.9071,7.8136,7.8697,310000.0
2009-03-11 15:20:00,12.62,12.71,12.58,12.64,333800.0,7.8697,7.9259,7.8448,7.8822,333800.0
2009-03-11 15:25:00,12.64,12.68,12.57,12.63,363100.0,7.8822,7.9071,7.8386,7.876,363100.0
2009-03-11 15:30:00,12.63,12.64,12.48,12.58,463300.0,7.876,7.8822,7.7824,7.8448,463300.0
2009-03-11 15:35:00,12.58,12.68,12.52,12.68,584200.0,7.8448,7.9071,7.8074,7.9071,584200.0
2009-03-11 15:40:00,12.68,12.86,12.62,12.79,1134500.0,7.9071,8.0194,7.8697,7.9757,1134500.0
2009-03-11 15:45:00,12.78,12.86,12.56,12.63,948600.0,7.9695,8.0194,7.8323,7.876,948600.0
2009-03-11 15:50:00,12.64,12.65,12.57,12.58,911700.0,7.8822,7.8884,7.8386,7.8448,911700.0
2009-03-11 15:55:00,12.58,12.59,12.38,12.44,2173000.0,7.8448,7.851,7.7201,7.7575,2173000.0
2009-03-12 09:30:00,12.19,12.39,12.01,12.39,695700.0,7.6016,7.7263,7.4893,7.7263,695700.0
2009-03-12 09:35:00,12.39,12.39,11.91,12.11,833900.0,7.7263,7.7263,7.427,7.5517,833900.0
2009-03-12 09:40:00,12.1,12.19,12.0,12.16,454600.0,7.5455,7.6016,7.4831,7.5829,454600.0
2009-03-12 09:45:00,12.16,12.52,12.11,12.52,636200.0,7.5829,7.8074,7.5517,7.8074,636200.0
2009-03-12 09:50:00,12.52,12.68,12.44,12.53,705500.0,7.8074,7.9071,7.7575,7.8136,705500.0
2009-03-12 09:55:00,12.54,12.8,12.5,12.75,475400.0,7.8198,7.982,7.7949,7.9508,475400.0
2009-03-12 10:00:00,12.76,12.88,12.72,12.8,639000.0,7.957,8.0319,7.9321,7.982,639000.0
2009-03-12 10:05:00,12.81,12.86,12.67,12.79,455700.0,7.9882,8.0194,7.9009,7.9757,455700.0
2009-03-12 10:10:00,12.79,12.84,12.69,12.76,433900.0,7.9757,8.0069,7.9134,7.957,433900.0
2009-03-12 10:15:00,12.77,12.84,12.66,12.75,475100.0,7.9633,8.0069,7.8947,7.9508,475100.0
2009-03-12 10:20:00,12.75,12.92,12.75,12.81,1067300.0,7.9508,8.0568,7.9508,7.9882,1067300.0
2009-03-12 10:25:00,12.82,12.84,12.75,12.78,388700.0,7.9944,8.0069,7.9508,7.9695,388700.0
2009-03-12 10:30:00,12.77,12.86,12.65,12.65,608800.0,7.9633,8.0194,7.8884,7.8884,608800.0
2009-03-12 10:35:00,12.68,12.68,12.57,12.67,396900.0,7.9071,7.9071,7.8386,7.9009,396900.0
2009-03-12 10:40:00,12.66,12.86,12.66,12.82,399000.0,7.8947,8.0194,7.8947,7.9944,399000.0
2009-03-12 10:45:00,12.82,12.92,12.7,12.87,625700.0,7.9944,8.0568,7.9196,8.0256,625700.0
2009-03-12 10:50:00,12.86,12.88,12.73,12.76,282900.0,8.0194,8.0319,7.9383,7.957,282900.0
2009-03-12 10:55:00,12.77,12.78,12.68,12.75,364600.0,7.9633,7.9695,7.9071,7.9508,364600.0
2009-03-12 11:00:00,12.75,12.82,12.71,12.72,302400.0,7.9508,7.9944,7.9259,7.9321,302400.0
2009-03-12 11:05:00,12.72,12.73,12.63,12.71,286300.0,7.9321,7.9383,7.876,7.9259,286300.0
2009-03-12 11:10:00,12.7,12.88,12.7,12.85,279500.0,7.9196,8.0319,7.9196,8.0132,279500.0
2009-03-12 11:15:00,12.84,12.88,12.77,12.78,261000.0,8.0069,8.0319,7.9633,7.9695,261000.0
2009-03-12 11:20:00,12.78,12.79,12.6,12.65,474000.0,7.9695,7.9757,7.8573,7.8884,474000.0
2009-03-12 11:25:00,12.64,12.68,12.48,12.52,686300.0,7.8822,7.9071,7.7824,7.8074,686300.0
2009-03-12 11:30:00,12.53,12.53,12.45,12.49,407200.0,7.8136,7.8136,7.7637,7.7887,407200.0
2009-03-12 11:35:00,12.49,12.53,12.44,12.51,311800.0,7.7887,7.8136,7.7575,7.8011,311800.0
2009-03-12 11:40:00,12.52,12.71,12.51,12.69,498000.0,7.8074,7.9259,7.8011,7.9134,498000.0
2009-03-12 11:45:00,12.69,12.75,12.66,12.68,478000.0,7.9134,7.9508,7.8947,7.9071,478000.0
2009-03-12 11:50:00,12.67,12.75,12.63,12.64,236600.0,7.9009,7.9508,7.876,7.8822,236600.0
2009-03-12 11:55:00,12.64,12.68,12.58,12.63,219200.0,7.8822,7.9071,7.8448,7.876,219200.0
2009-03-12 12:00:00,12.63,12.78,12.63,12.77,320900.0,7.876,7.9695,7.876,7.9633,320900.0
2009-03-12 12:05:00,12.77,12.83,12.75,12.82,377400.0,7.9633,8.0007,7.9508,7.9944,377400.0
2009-03-12 12:10:00,12.82,12.83,12.75,12.81,281500.0,7.9944,8.0007,7.9508,7.9882,281500.0
2009-03-12 12:15:00,12.81,12.86,12.77,12.8,345400.0,7.9882,8.0194,7.9633,7.982,345400.0
2009-03-12 12:20:00,12.8,12.87,12.75,12.75,291600.0,7.982,8.0256,7.9508,7.9508,291600.0
2009-03-12 12:25:00,12.75,12.76,12.7,12.74,313300.0,7.9508,7.957,7.9196,7.9446,313300.0
2009-03-12 12:30:00,12.74,12.82,12.72,12.77,187400.0,7.9446,7.9944,7.9321,7.9633,187400.0
2009-03-12 12:35:00,12.78,12.84,12.78,12.83,283500.0,7.9695,8.0069,7.9695,8.0007,283500.0
2009-03-12 12:40:00,12.83,12.94,12.82,12.93,310500.0,8.0007,8.0693,7.9944,8.063,310500.0
2009-03-12 12:45:00,12.94,12.94,12.76,12.83,301800.0,8.0693,8.0693,7.957,8.0007,301800.0
2009-03-12 12:50:00,12.83,12.87,12.78,12.87,311600.0,8.0007,8.0256,7.9695,8.0256,311600.0
2009-03-12 12:55:00,12.87,12.96,12.84,12.88,608800.0,8.0256,8.0818,8.0069,8.0319,608800.0
2009-03-12 13:00:00,12.88,12.98,12.85,12.92,1138200.0,8.0319,8.0942,8.0132,8.0568,1138200.0
2009-03-12 13:05:00,12.92,12.98,12.88,12.94,753000.0,8.0568,8.0942,8.0319,8.0693,753000.0
2009-03-12 13:10:00,12.94,12.95,12.8,12.81,953200.0,8.0693,8.0755,7.982,7.9882,953200.0
2009-03-12 13:15:00,12.81,12.84,12.75,12.78,585500.0,7.9882,8.0069,7.9508,7.9695,585500.0
2009-03-12 13:20:00,12.78,12.83,12.75,12.75,719300.0,7.9695,8.0007,7.9508,7.9508,719300.0
2009-03-12 13:25:00,12.76,12.78,12.63,12.71,1342300.0,7.957,7.9695,7.876,7.9259,1342300.0
2009-03-12 13:30:00,12.72,12.75,12.7,12.73,616100.0,7.9321,7.9508,7.9196,7.9383,616100.0
2009-03-12 13:35:00,12.73,12.76,12.7,12.75,513000.0,7.9383,7.957,7.9196,7.9508,513000.0
2009-03-12 13:40:00,12.75,12.84,12.73,12.74,511400.0,7.9508,8.0069,7.9383,7.9446,511400.0
2009-03-12 13:45:00,12.73,12.8,12.73,12.8,239000.0,7.9383,7.982,7.9383,7.982,239000.0
2009-03-12 13:50:00,12.8,12.92,12.78,12.92,534400.0,7.982,8.0568,7.9695,8.0568,534400.0
2009-03-12 13:55:00,12.92,12.92,12.85,12.87,370800.0,8.0568,8.0568,8.0132,8.0256,370800.0
2009-03-12 14:00:00,12.86,12.92,12.84,12.91,467100.0,8.0194,8.0568,8.0069,8.0506,467100.0
2009-03-12 14:05:00,12.91,13.0,12.88,12.91,682900.0,8.0506,8.1067,8.0319,8.0506,682900.0
2009-03-12 14:10:00,12.91,13.14,12.9,13.04,622400.0,8.0506,8.194,8.0443,8.1316,622400.0
2009-03-12 14:15:00,13.05,13.13,13.03,13.07,242100.0,8.1379,8.1878,8.1254,8.1503,242100.0
2009-03-12 14:20:00,13.06,13.11,12.97,12.97,358500.0,8.1441,8.1753,8.088,8.088,358500.0
2009-03-12 14:25:00,12.98,13.02,12.96,13.0,259900.0,8.0942,8.1192,8.0818,8.1067,259900.0
2009-03-12 14:30:00,13.01,13.02,12.95,13.02,205300.0,8.1129,8.1192,8.0755,8.1192,205300.0
2009-03-12 14:35:00,13.01,13.09,12.98,13.05,336200.0,8.1129,8.1628,8.0942,8.1379,336200.0
2009-03-12 14:40:00,13.05,13.21,13.04,13.17,514500.0,8.1379,8.2376,8.1316,8.2127,514500.0
2009-03-12 14:45:00,13.17,13.24,13.15,13.22,314000.0,8.2127,8.2564,8.2002,8.2439,314000.0
2009-03-12 14:50:00,13.23,13.37,13.2,13.28,935400.0,8.2501,8.3374,8.2314,8.2813,935400.0
2009-03-12 14:55:00,13.28,13.34,13.27,13.28,718500.0,8.2813,8.3187,8.2751,8.2813,718500.0
2009-03-12 15:00:00,13.28,13.33,13.24,13.26,1096800.0,8.2813,8.3125,8.2564,8.2688,1096800.0
2009-03-12 15:05:00,13.25,13.39,13.25,13.38,507600.0,8.2626,8.3499,8.2626,8.3437,507600.0
2009-03-12 15:10:00,13.38,13.64,13.35,13.63,1184800.0,8.3437,8.5058,8.325,8.4996,1184800.0
2009-03-12 15:15:00,13.63,13.75,13.56,13.75,1157100.0,8.4996,8.5744,8.4559,8.5744,1157100.0
2009-03-12 15:20:00,13.74,13.75,13.6,13.63,1509400.0,8.5682,8.5744,8.4809,8.4996,1509400.0
2009-03-12 15:25:00,13.63,13.84,13.61,13.83,1014400.0,8.4996,8.6305,8.4871,8.6243,1014400.0
2009-03-12 15:30:00,13.83,13.94,13.8,13.84,1502900.0,8.6243,8.6929,8.6056,8.6305,1502900.0
2009-03-12 15:35:00,13.85,13.95,13.76,13.91,1180000.0,8.6367,8.6991,8.5806,8.6742,1180000.0
2009-03-12 15:40:00,13.91,13.95,13.82,13.85,1533600.0,8.6742,8.6991,8.618,8.6367,1533600.0
2009-03-12 15:45:00,13.84,13.99,13.84,13.88,1211300.0,8.6305,8.7241,8.6305,8.6555,1211300.0
2009-03-12 15:50:00,13.88,13.91,13.61,13.71,2814400.0,8.6555,8.6742,8.4871,8.5494,2814400.0
2009-03-12 15:55:00,13.71,13.78,13.6,13.75,3659100.0,8.5494,8.5931,8.4809,8.5744,3659100.0
2009-03-13 09:30:00,14.09,14.18,13.82,13.87,859100.0,8.7864,8.8425,8.618,8.6492,859100.0
2009-03-13 09:35:00,13.87,14.37,13.8,14.32,1456800.0,8.6492,8.961,8.6056,8.9298,1456800.0
2009-03-13 09:40:00,14.32,14.45,14.09,14.2,1014800.0,8.9298,9.0109,8.7864,8.855,1014800.0
2009-03-13 09:45:00,14.2,14.4,14.14,14.23,777100.0,8.855,8.9797,8.8176,8.8737,777100.0
2009-03-13 09:50:00,14.23,14.36,14.12,14.35,738100.0,8.8737,8.9548,8.8051,8.9485,738100.0
2009-03-13 09:55:00,14.36,14.44,14.16,14.32,571000.0,8.9548,9.0047,8.8301,8.9298,571000.0
2009-03-13 10:00:00,14.32,14.4,14.19,14.35,568000.0,8.9298,8.9797,8.8488,8.9485,568000.0
2009-03-13 10:05:00,14.35,14.49,14.31,14.37,599400.0,8.9485,9.0358,8.9236,8.961,599400.0
2009-03-13 10:10:00,14.37,14.55,14.36,14.5,943700.0,8.961,9.0733,8.9548,9.0421,943700.0
2009-03-13 10:15:00,14.5,14.56,14.38,14.52,778800.0,9.0421,9.0795,8.9673,9.0546,778800.0
2009-03-13 10:20:00,14.53,14.58,14.3,14.3,747100.0,9.0608,9.092,8.9174,8.9174,747100.0
2009-03-13 10:25:00,14.31,14.48,14.23,14.27,1299100.0,8.9236,9.0296,8.8737,8.8987,1299100.0
2009-03-13 10:30:00,14.26,14.27,14.05,14.14,1310600.0,8.8924,8.8987,8.7615,8.8176,1310600.0
2009-03-13 10:35:00,14.13,14.19,14.08,14.16,839000.0,8.8114,8.8488,8.7802,8.8301,839000.0
2009-03-13 10:40:00,14.16,14.28,14.15,14.28,496700.0,8.8301,8.9049,8.8238,8.9049,496700.0
2009-03-13 10:45:00,14.27,14.31,14.24,14.27,304000.0,8.8987,8.9236,8.8799,8.8987,304000.0
2009-03-13 10:50:00,14.27,14.28,13.99,14.03,683500.0,8.8987,8.9049,8.7241,8.749,683500.0
2009-03-13 10:55:00,14.02,14.03,13.85,13.85,692100.0,8.7428,8.749,8.6367,8.6367,692100.0
2009-03-13 11:00:00,13.85,13.85,13.74,13.75,670000.0,8.6367,8.6367,8.5682,8.5744,670000.0
2009-03-13 11:05:00,13.75,13.75,13.34,13.47,1105500.0,8.5744,8.5744,8.3187,8.3998,1105500.0
2009-03-13 11:10:00,13.47,13.57,13.38,13.55,856300.0,8.3998,8.4621,8.3437,8.4497,856300.0
2009-03-13 11:15:00,13.55,13.69,13.51,13.65,581200.0,8.4497,8.537,8.4247,8.512,581200.0
2009-03-13 11:20:00,13.65,13.77,13.58,13.76,683400.0,8.512,8.5869,8.4684,8.5806,683400.0
2009-03-13 11:25:00,13.77,13.84,13.7,13.83,454000.0,8.5869,8.6305,8.5432,8.6243,454000.0
2009-03-13 11:30:00,13.83,13.84,13.59,13.6,428600.0,8.6243,8.6305,8.4746,8.4809,428600.0
2009-03-13 11:35:00,13.61,13.65,13.47,13.48,699600.0,8.4871,8.512,8.3998,8.406,699600.0
2009-03-13 11:40:00,13.48,13.51,13.35,13.38,427800.0,8.406,8.4247,8.325,8.3437,427800.0
2009-03-13 11:45:00,13.37,13.4,13.19,13.28,578000.0,8.3374,8.3561,8.2252,8.2813,578000.0
2009-03-13 11:50:00,13.28,13.41,13.23,13.24,467600.0,8.2813,8.3624,8.2501,8.2564,467600.0
2009-03-13 11:55:00,13.24,13.39,13.21,13.34,309600.0,8.2564,8.3499,8.2376,8.3187,309600.0
2009-03-13 12:00:00,13.33,13.53,13.33,13.44,451600.0,8.3125,8.4372,8.3125,8.3811,451600.0
2009-03-13 12:05:00,13.44,13.47,13.4,13.4,477900.0,8.3811,8.3998,8.3561,8.3561,477900.0
2009-03-13 12:10:00,13.4,13.45,13.27,13.37,774600.0,8.3561,8.3873,8.2751,8.3374,774600.0
2009-03-13 12:15:00,13.37,13.39,13.27,13.31,441900.0,8.3374,8.3499,8.2751,8.3,441900.0
2009-03-13 12:20:00,13.31,13.33,13.24,13.33,457200.0,8.3,8.3125,8.2564,8.3125,457200.0
2009-03-13 12:25:00,13.33,13.41,13.29,13.3,592900.0,8.3125,8.3624,8.2875,8.2938,592900.0
2009-03-13 12:30:00,13.3,13.33,13.26,13.27,261100.0,8.2938,8.3125,8.2688,8.2751,261100.0
2009-03-13 12:35:00,13.28,13.41,13.27,13.32,368700.0,8.2813,8.3624,8.2751,8.3062,368700.0
2009-03-13 12:40:00,13.32,13.42,13.29,13.41,454800.0,8.3062,8.3686,8.2875,8.3624,454800.0
2009-03-13 12:45:00,13.41,13.48,13.38,13.42,624300.0,8.3624,8.406,8.3437,8.3686,624300.0
2009-03-13 12:50:00,13.41,13.42,13.28,13.32,327700.0,8.3624,8.3686,8.2813,8.3062,327700.0
2009-03-13 12:55:00,13.31,13.34,13.28,13.32,298300.0,8.3,8.3187,8.2813,8.3062,298300.0
2009-03-13 13:00:00,13.31,13.34,13.28,13.29,183100.0,8.3,8.3187,8.2813,8.2875,183100.0
2009-03-13 13:05:00,13.28,13.34,13.27,13.32,303800.0,8.2813,8.3187,8.2751,8.3062,303800.0
2009-03-13 13:10:00,13.31,13.53,13.29,13.53,304200.0,8.3,8.4372,8.2875,8.4372,304200.0
2009-03-13 13:15:00,13.53,13.53,13.41,13.46,291500.0,8.4372,8.4372,8.3624,8.3935,291500.0
2009-03-13 13:20:00,13.45,13.51,13.42,13.51,157800.0,8.3873,8.4247,8.3686,8.4247,157800.0
2009-03-13 13:25:00,13.52,13.57,13.45,13.53,251000.0,8.431,8.4621,8.3873,8.4372,251000.0
2009-03-13 13:30:00,13.53,13.54,13.43,13.46,174700.0,8.4372,8.4434,8.3748,8.3935,174700.0
2009-03-13 13:35:00,13.46,13.52,13.29,13.33,312200.0,8.3935,8.431,8.2875,8.3125,312200.0
2009-03-13 13:40:00,13.33,13.48,13.33,13.46,308900.0,8.3125,8.406,8.3125,8.3935,308900.0
2009-03-13 13:45:00,13.45,13.46,13.34,13.37,331400.0,8.3873,8.3935,8.3187,8.3374,331400.0
2009-03-13 13:50:00,13.38,13.51,13.38,13.44,289400.0,8.3437,8.4247,8.3437,8.3811,289400.0
2009-03-13 13:55:00,13.44,13.45,13.41,13.45,168700.0,8.3811,8.3873,8.3624,8.3873,168700.0
2009-03-13 14:00:00,13.45,13.5,13.37,13.38,257900.0,8.3873,8.4185,8.3374,8.3437,257900.0
2009-03-13 14:05:00,13.38,13.47,13.34,13.44,200300.0,8.3437,8.3998,8.3187,8.3811,200300.0
2009-03-13 14:10:00,13.44,13.45,13.36,13.39,171100.0,8.3811,8.3873,8.3312,8.3499,171100.0
2009-03-13 14:15:00,13.39,13.43,13.29,13.32,249600.0,8.3499,8.3748,8.2875,8.3062,249600.0
2009-03-13 14:20:00,13.31,13.33,13.2,13.2,338400.0,8.3,8.3125,8.2314,8.2314,338400.0
2009-03-13 14:25:00,13.2,13.26,13.16,13.21,549400.0,8.2314,8.2688,8.2065,8.2376,549400.0
2009-03-13 14:30:00,13.2,13.32,13.17,13.31,336600.0,8.2314,8.3062,8.2127,8.3,336600.0
2009-03-13 14:35:00,13.31,13.37,13.3,13.3,346500.0,8.3,8.3374,8.2938,8.2938,346500.0
2009-03-13 14:40:00,13.3,13.4,13.3,13.35,301000.0,8.2938,8.3561,8.2938,8.325,301000.0
2009-03-13 14:45:00,13.36,13.45,13.35,13.36,353900.0,8.3312,8.3873,8.325,8.3312,353900.0
2009-03-13 14:50:00,13.35,13.37,13.34,13.36,209300.0,8.325,8.3374,8.3187,8.3312,209300.0
2009-03-13 14:55:00,13.35,13.36,13.29,13.34,393200.0,8.325,8.3312,8.2875,8.3187,393200.0
2009-03-13 15:00:00,13.34,13.41,13.33,13.4,317900.0,8.3187,8.3624,8.3125,8.3561,317900.0
2009-03-13 15:05:00,13.4,13.47,13.39,13.39,349600.0,8.3561,8.3998,8.3499,8.3499,349600.0
2009-03-13 15:10:00,13.39,13.4,13.31,13.35,304000.0,8.3499,8.3561,8.3,8.325,304000.0
2009-03-13 15:15:00,13.36,13.58,13.35,13.51,816000.0,8.3312,8.4684,8.325,8.4247,816000.0
2009-03-13 15:20:00,13.51,13.6,13.45,13.58,497800.0,8.4247,8.4809,8.3873,8.4684,497800.0
2009-03-13 15:25:00,13.59,13.63,13.54,13.58,657500.0,8.4746,8.4996,8.4434,8.4684,657500.0
2009-03-13 15:30:00,13.59,13.63,13.41,13.52,702400.0,8.4746,8.4996,8.3624,8.431,702400.0
2009-03-13 15:35:00,13.52,13.59,13.46,13.56,485700.0,8.431,8.4746,8.3935,8.4559,485700.0
2009-03-13 15:40:00,13.57,13.63,13.5,13.6,844800.0,8.4621,8.4996,8.4185,8.4809,844800.0
2009-03-13 15:45:00,13.6,13.62,13.43,13.43,634100.0,8.4809,8.4933,8.3748,8.3748,634100.0
2009-03-13 15:50:00,13.44,13.59,13.44,13.59,496200.0,8.3811,8.4746,8.3811,8.4746,496200.0
2009-03-13 15:55:00,13.58,13.61,13.51,13.53,1291900.0,8.4684,8.4871,8.4247,8.4372,1291900.0
2009-03-16 09:30:00,14.04,14.18,13.91,14.01,1003400.0,8.7552,8.8425,8.6742,8.7365,1003400.0
2009-03-16 09:35:00,14.01,14.46,13.93,14.36,1095800.0,8.7365,9.0171,8.6866,8.9548,1095800.0
2009-03-16 09:40:00,14.36,14.42,14.03,14.19,896000.0,8.9548,8.9922,8.749,8.8488,896000.0
2009-03-16 09:45:00,14.19,14.33,14.04,14.05,979800.0,8.8488,8.9361,8.7552,8.7615,979800.0
2009-03-16 09:50:00,14.05,14.18,13.89,14.07,928100.0,8.7615,8.8425,8.6617,8.7739,928100.0
2009-03-16 09:55:00,14.07,14.27,14.05,14.24,844300.0,8.7739,8.8987,8.7615,8.8799,844300.0
2009-03-16 10:00:00,14.24,14.36,14.18,14.34,562100.0,8.8799,8.9548,8.8425,8.9423,562100.0
2009-03-16 10:05:00,14.34,14.38,14.22,14.37,434000.0,8.9423,8.9673,8.8675,8.961,434000.0
2009-03-16 10:10:00,14.37,14.38,14.12,14.15,1076000.0,8.961,8.9673,8.8051,8.8238,1076000.0
2009-03-16 10:15:00,14.15,14.23,14.15,14.21,496900.0,8.8238,8.8737,8.8238,8.8612,496900.0
2009-03-16 10:20:00,14.21,14.3,14.17,14.29,545800.0,8.8612,8.9174,8.8363,8.9111,545800.0
2009-03-16 10:25:00,14.29,14.33,14.24,14.28,652400.0,8.9111,8.9361,8.8799,8.9049,652400.0
2009-03-16 10:30:00,14.29,14.49,14.29,14.46,658500.0,8.9111,9.0358,8.9111,9.0171,658500.0
2009-03-16 10:35:00,14.45,14.47,14.36,14.4,550600.0,9.0109,9.0234,8.9548,8.9797,550600.0
2009-03-16 10:40:00,14.4,14.45,14.36,14.41,448400.0,8.9797,9.0109,8.9548,8.986,448400.0
2009-03-16 10:45:00,14.42,14.55,14.42,14.55,517400.0,8.9922,9.0733,8.9922,9.0733,517400.0
2009-03-16 10:50:00,14.55,14.58,14.48,14.5,574900.0,9.0733,9.092,9.0296,9.0421,574900.0
2009-03-16 10:55:00,14.5,14.56,14.42,14.43,377600.0,9.0421,9.0795,8.9922,8.9984,377600.0
2009-03-16 11:00:00,14.43,14.53,14.37,14.53,575700.0,8.9984,9.0608,8.961,9.0608,575700.0
2009-03-16 11:05:00,14.54,14.6,14.49,14.5,396000.0,9.067,9.1044,9.0358,9.0421,396000.0
2009-03-16 11:10:00,14.5,14.56,14.48,14.54,276700.0,9.0421,9.0795,9.0296,9.067,276700.0
2009-03-16 11:15:00,14.53,14.72,14.53,14.71,640500.0,9.0608,9.1793,9.0608,9.173,640500.0
2009-03-16 11:20:00,14.72,14.79,14.66,14.79,783200.0,9.1793,9.2229,9.1419,9.2229,783200.0
2009-03-16 11:25:00,14.78,14.85,14.7,14.72,779900.0,9.2167,9.2603,9.1668,9.1793,779900.0
2009-03-16 11:30:00,14.71,14.78,14.7,14.73,633000.0,9.173,9.2167,9.1668,9.1855,633000.0
2009-03-16 11:35:00,14.74,14.78,14.65,14.66,584700.0,9.1917,9.2167,9.1356,9.1419,584700.0
2009-03-16 11:40:00,14.66,14.66,14.57,14.57,315600.0,9.1419,9.1419,9.0857,9.0857,315600.0
2009-03-16 11:45:00,14.57,14.62,14.48,14.59,617700.0,9.0857,9.1169,9.0296,9.0982,617700.0
2009-03-16 11:50:00,14.6,14.64,14.44,14.47,353500.0,9.1044,9.1294,9.0047,9.0234,353500.0
2009-03-16 11:55:00,14.47,14.54,14.39,14.51,476600.0,9.0234,9.067,8.9735,9.0483,476600.0
2009-03-16 12:00:00,14.51,14.52,14.36,14.37,283400.0,9.0483,9.0546,8.9548,8.961,283400.0
2009-03-16 12:05:00,14.36,14.5,14.36,14.47,209100.0,8.9548,9.0421,8.9548,9.0234,209100.0
2009-03-16 12:10:00,14.47,14.52,14.41,14.5,419700.0,9.0234,9.0546,8.986,9.0421,419700.0
2009-03-16 12:15:00,14.5,14.54,14.48,14.53,241500.0,9.0421,9.067,9.0296,9.0608,241500.0
2009-03-16 12:20:00,14.52,14.53,14.47,14.51,228700.0,9.0546,9.0608,9.0234,9.0483,228700.0
2009-03-16 12:25:00,14.5,14.53,14.47,14.53,184400.0,9.0421,9.0608,9.0234,9.0608,184400.0
2009-03-16 12:30:00,14.53,14.62,14.53,14.58,252400.0,9.0608,9.1169,9.0608,9.092,252400.0
2009-03-16 12:35:00,14.56,14.63,14.55,14.56,306100.0,9.0795,9.1232,9.0733,9.0795,306100.0
2009-03-16 12:40:00,14.55,14.56,14.47,14.49,302600.0,9.0733,9.0795,9.0234,9.0358,302600.0
2009-03-16 12:45:00,14.49,14.52,14.47,14.52,289400.0,9.0358,9.0546,9.0234,9.0546,289400.0
2009-03-16 12:50:00,14.52,14.53,14.44,14.47,497400.0,9.0546,9.0608,9.0047,9.0234,497400.0
2009-03-16 12:55:00,14.46,14.51,14.44,14.46,520500.0,9.0171,9.0483,9.0047,9.0171,520500.0
2009-03-16 13:00:00,14.45,14.48,14.37,14.38,282900.0,9.0109,9.0296,8.961,8.9673,282900.0
2009-03-16 13:05:00,14.39,14.4,14.33,14.4,238200.0,8.9735,8.9797,8.9361,8.9797,238200.0
2009-03-16 13:10:00,14.4,14.48,14.4,14.44,246900.0,8.9797,9.0296,8.9797,9.0047,246900.0
2009-03-16 13:15:00,14.45,14.54,14.44,14.54,219800.0,9.0109,9.067,9.0047,9.067,219800.0
2009-03-16 13:20:00,14.53,14.54,14.41,14.45,402800.0,9.0608,9.067,8.986,9.0109,402800.0
2009-03-16 13:25:00,14.44,14.45,14.39,14.44,260800.0,9.0047,9.0109,8.9735,9.0047,260800.0
2009-03-16 13:30:00,14.44,14.47,14.39,14.41,401900.0,9.0047,9.0234,8.9735,8.986,401900.0
2009-03-16 13:35:00,14.44,14.56,14.41,14.53,728500.0,9.0047,9.0795,8.986,9.0608,728500.0
2009-03-16 13:40:00,14.53,14.56,14.47,14.55,500900.0,9.0608,9.0795,9.0234,9.0733,500900.0
2009-03-16 13:45:00,14.55,14.66,14.55,14.65,443100.0,9.0733,9.1419,9.0733,9.1356,443100.0
2009-03-16 13:50:00,14.64,14.65,14.53,14.53,266300.0,9.1294,9.1356,9.0608,9.0608,266300.0
2009-03-16 13:55:00,14.53,14.53,14.48,14.52,373500.0,9.0608,9.0608,9.0296,9.0546,373500.0
2009-03-16 14:00:00,14.51,14.56,14.48,14.51,290400.0,9.0483,9.0795,9.0296,9.0483,290400.0
2009-03-16 14:05:00,14.52,14.52,14.4,14.49,484400.0,9.0546,9.0546,8.9797,9.0358,484400.0
2009-03-16 14:10:00,14.48,14.52,14.44,14.51,263100.0,9.0296,9.0546,9.0047,9.0483,263100.0
2009-03-16 14:15:00,14.5,14.57,14.5,14.57,179100.0,9.0421,9.0857,9.0421,9.0857,179100.0
2009-03-16 14:20:00,14.56,14.57,14.41,14.41,328900.0,9.0795,9.0857,8.986,8.986,328900.0
2009-03-16 14:25:00,14.41,14.5,14.4,14.43,333100.0,8.986,9.0421,8.9797,8.9984,333100.0
2009-03-16 14:30:00,14.43,14.43,14.34,14.36,507000.0,8.9984,8.9984,8.9423,8.9548,507000.0
2009-03-16 14:35:00,14.36,14.36,14.23,14.25,664700.0,8.9548,8.9548,8.8737,8.8862,664700.0
2009-03-16 14:40:00,14.25,14.4,14.25,14.38,552500.0,8.8862,8.9797,8.8862,8.9673,552500.0
2009-03-16 14:45:00,14.38,14.44,14.34,14.4,390900.0,8.9673,9.0047,8.9423,8.9797,390900.0
2009-03-16 14:50:00,14.4,14.42,14.2,14.26,319300.0,8.9797,8.9922,8.855,8.8924,319300.0
2009-03-16 14:55:00,14.26,14.3,14.05,14.16,512900.0,8.8924,8.9174,8.7615,8.8301,512900.0
2009-03-16 15:00:00,14.15,14.21,13.97,13.98,708400.0,8.8238,8.8612,8.7116,8.7178,708400.0
2009-03-16 15:05:00,13.98,14.14,13.92,14.09,681800.0,8.7178,8.8176,8.6804,8.7864,681800.0
2009-03-16 15:10:00,14.09,14.17,14.04,14.11,538100.0,8.7864,8.8363,8.7552,8.7989,538100.0
2009-03-16 15:15:00,14.12,14.14,14.04,14.13,414600.0,8.8051,8.8176,8.7552,8.8114,414600.0
2009-03-16 15:20:00,14.13,14.14,13.98,14.01,718500.0,8.8114,8.8176,8.7178,8.7365,718500.0
2009-03-16 15:25:00,14.01,14.13,14.01,14.13,656200.0,8.7365,8.8114,8.7365,8.8114,656200.0
2009-03-16 15:30:00,14.12,14.14,14.04,14.06,457200.0,8.8051,8.8176,8.7552,8.7677,457200.0
2009-03-16 15:35:00,14.06,14.06,13.85,13.88,705200.0,8.7677,8.7677,8.6367,8.6555,705200.0
2009-03-16 15:40:00,13.88,13.95,13.78,13.86,1067700.0,8.6555,8.6991,8.5931,8.643,1067700.0
2009-03-16 15:45:00,13.86,13.99,13.83,13.83,675300.0,8.643,8.7241,8.6243,8.6243,675300.0
2009-03-16 15:50:00,13.84,13.88,13.77,13.86,1073200.0,8.6305,8.6555,8.5869,8.643,1073200.0
2009-03-16 15:55:00,13.86,13.89,13.63,13.68,2952600.0,8.643,8.6617,8.4996,8.5307,2952600.0
2009-03-17 09:30:00,13.76,13.94,13.62,13.9,607900.0,8.5806,8.6929,8.4933,8.6679,607900.0
2009-03-17 09:35:00,13.89,13.96,13.76,13.82,610000.0,8.6617,8.7053,8.5806,8.618,610000.0
2009-03-17 09:40:00,13.82,13.82,13.51,13.56,640600.0,8.618,8.618,8.4247,8.4559,640600.0
2009-03-17 09:45:00,13.56,13.6,13.45,13.57,839500.0,8.4559,8.4809,8.3873,8.4621,839500.0
2009-03-17 09:50:00,13.57,13.6,13.43,13.5,657400.0,8.4621,8.4809,8.3748,8.4185,657400.0
2009-03-17 09:55:00,13.51,13.61,13.5,13.6,723000.0,8.4247,8.4871,8.4185,8.4809,723000.0
2009-03-17 10:00:00,13.6,13.95,13.6,13.87,512300.0,8.4809,8.6991,8.4809,8.6492,512300.0
2009-03-17 10:05:00,13.87,13.87,13.65,13.69,482200.0,8.6492,8.6492,8.512,8.537,482200.0
2009-03-17 10:10:00,13.69,13.72,13.54,13.6,396000.0,8.537,8.5557,8.4434,8.4809,396000.0
2009-03-17 10:15:00,13.6,13.74,13.6,13.63,231600.0,8.4809,8.5682,8.4809,8.4996,231600.0
2009-03-17 10:20:00,13.65,13.83,13.61,13.81,270000.0,8.512,8.6243,8.4871,8.6118,270000.0
2009-03-17 10:25:00,13.81,13.82,13.61,13.61,228300.0,8.6118,8.618,8.4871,8.4871,228300.0
2009-03-17 10:30:00,13.61,13.62,13.5,13.58,237900.0,8.4871,8.4933,8.4185,8.4684,237900.0
2009-03-17 10:35:00,13.58,13.67,13.56,13.56,301900.0,8.4684,8.5245,8.4559,8.4559,301900.0
2009-03-17 10:40:00,13.56,13.73,13.54,13.71,209100.0,8.4559,8.5619,8.4434,8.5494,209100.0
2009-03-17 10:45:00,13.71,13.88,13.71,13.87,342500.0,8.5494,8.6555,8.5494,8.6492,342500.0
2009-03-17 10:50:00,13.87,13.88,13.78,13.86,223000.0,8.6492,8.6555,8.5931,8.643,223000.0
2009-03-17 10:55:00,13.87,13.93,13.82,13.85,624300.0,8.6492,8.6866,8.618,8.6367,624300.0
2009-03-17 11:00:00,13.85,13.88,13.84,13.88,335100.0,8.6367,8.6555,8.6305,8.6555,335100.0
2009-03-17 11:05:00,13.88,14.0,13.87,13.98,611200.0,8.6555,8.7303,8.6492,8.7178,611200.0
2009-03-17 11:10:00,13.98,14.0,13.91,13.91,227200.0,8.7178,8.7303,8.6742,8.6742,227200.0
2009-03-17 11:15:00,13.91,13.98,13.91,13.94,225100.0,8.6742,8.7178,8.6742,8.6929,225100.0
2009-03-17 11:20:00,13.94,14.04,13.89,13.89,285600.0,8.6929,8.7552,8.6617,8.6617,285600.0
2009-03-17 11:25:00,13.89,13.92,13.8,13.8,293100.0,8.6617,8.6804,8.6056,8.6056,293100.0
2009-03-17 11:30:00,13.8,13.88,13.77,13.86,688500.0,8.6056,8.6555,8.5869,8.643,688500.0
2009-03-17 11:35:00,13.86,13.98,13.86,13.97,186000.0,8.643,8.7178,8.643,8.7116,186000.0
2009-03-17 11:40:00,13.97,14.1,13.97,14.07,305300.0,8.7116,8.7926,8.7116,8.7739,305300.0
2009-03-17 11:45:00,14.07,14.12,14.02,14.03,288600.0,8.7739,8.8051,8.7428,8.749,288600.0
2009-03-17 11:50:00,14.03,14.15,14.01,14.13,249100.0,8.749,8.8238,8.7365,8.8114,249100.0
2009-03-17 11:55:00,14.13,14.13,14.06,14.1,192200.0,8.8114,8.8114,8.7677,8.7926,192200.0
2009-03-17 12:00:00,14.1,14.23,14.1,14.14,335000.0,8.7926,8.8737,8.7926,8.8176,335000.0
2009-03-17 12:05:00,14.14,14.15,14.07,14.09,167700.0,8.8176,8.8238,8.7739,8.7864,167700.0
2009-03-17 12:10:00,14.09,14.1,14.0,14.0,224200.0,8.7864,8.7926,8.7303,8.7303,224200.0
2009-03-17 12:15:00,14.0,14.08,14.0,14.05,180100.0,8.7303,8.7802,8.7303,8.7615,180100.0
2009-03-17 12:20:00,14.05,14.17,14.05,14.12,379500.0,8.7615,8.8363,8.7615,8.8051,379500.0
2009-03-17 12:25:00,14.12,14.25,14.1,14.2,404700.0,8.8051,8.8862,8.7926,8.855,404700.0
2009-03-17 12:30:00,14.2,14.23,14.13,14.22,180900.0,8.855,8.8737,8.8114,8.8675,180900.0
2009-03-17 12:35:00,14.21,14.29,14.18,14.26,371100.0,8.8612,8.9111,8.8425,8.8924,371100.0
2009-03-17 12:40:00,14.25,14.31,14.23,14.29,280600.0,8.8862,8.9236,8.8737,8.9111,280600.0
2009-03-17 12:45:00,14.28,14.35,14.28,14.33,395300.0,8.9049,8.9485,8.9049,8.9361,395300.0
2009-03-17 12:50:00,14.34,14.35,14.29,14.33,409400.0,8.9423,8.9485,8.9111,8.9361,409400.0
2009-03-17 12:55:00,14.33,14.35,14.25,14.27,246000.0,8.9361,8.9485,8.8862,8.8987,246000.0
2009-03-17 13:00:00,14.27,14.35,14.26,14.31,181100.0,8.8987,8.9485,8.8924,8.9236,181100.0
2009-03-17 13:05:00,14.31,14.32,14.16,14.18,338300.0,8.9236,8.9298,8.8301,8.8425,338300.0
2009-03-17 13:10:00,14.18,14.28,14.18,14.24,196000.0,8.8425,8.9049,8.8425,8.8799,196000.0
2009-03-17 13:15:00,14.24,14.35,14.22,14.31,337100.0,8.8799,8.9485,8.8675,8.9236,337100.0
2009-03-17 13:20:00,14.3,14.34,14.23,14.34,166600.0,8.9174,8.9423,8.8737,8.9423,166600.0
2009-03-17 13:25:00,14.33,14.35,14.24,14.24,453300.0,8.9361,8.9485,8.8799,8.8799,453300.0
2009-03-17 13:30:00,14.24,14.39,14.23,14.34,239400.0,8.8799,8.9735,8.8737,8.9423,239400.0
2009-03-17 13:35:00,14.34,14.36,14.25,14.26,312700.0,8.9423,8.9548,8.8862,8.8924,312700.0
2009-03-17 13:40:00,14.25,14.28,14.14,14.15,347400.0,8.8862,8.9049,8.8176,8.8238,347400.0
2009-03-17 13:45:00,14.16,14.19,14.1,14.1,337300.0,8.8301,8.8488,8.7926,8.7926,337300.0
2009-03-17 13:50:00,14.1,14.1,14.04,14.06,332500.0,8.7926,8.7926,8.7552,8.7677,332500.0
2009-03-17 13:55:00,14.06,14.07,13.9,14.0,493800.0,8.7677,8.7739,8.6679,8.7303,493800.0
2009-03-17 14:00:00,14.01,14.04,13.9,13.94,322100.0,8.7365,8.7552,8.6679,8.6929,322100.0
2009-03-17 14:05:00,13.94,14.02,13.92,13.99,306200.0,8.6929,8.7428,8.6804,8.7241,306200.0
2009-03-17 14:10:00,13.99,14.12,13.95,14.09,263000.0,8.7241,8.8051,8.6991,8.7864,263000.0
2009-03-17 14:15:00,14.1,14.13,14.04,14.09,261800.0,8.7926,8.8114,8.7552,8.7864,261800.0
2009-03-17 14:20:00,14.09,14.14,14.04,14.06,270100.0,8.7864,8.8176,8.7552,8.7677,270100.0
2009-03-17 14:25:00,14.05,14.06,13.86,13.86,258800.0,8.7615,8.7677,8.643,8.643,258800.0
2009-03-17 14:30:00,13.86,13.93,13.81,13.9,338200.0,8.643,8.6866,8.6118,8.6679,338200.0
2009-03-17 14:35:00,13.89,14.0,13.86,13.97,234900.0,8.6617,8.7303,8.643,8.7116,234900.0
2009-03-17 14:40:00,13.97,14.07,13.97,14.04,371600.0,8.7116,8.7739,8.7116,8.7552,371600.0
2009-03-17 14:45:00,14.05,14.08,13.96,14.0,280400.0,8.7615,8.7802,8.7053,8.7303,280400.0
2009-03-17 14:50:00,14.0,14.05,13.97,14.05,290800.0,8.7303,8.7615,8.7116,8.7615,290800.0
2009-03-17 14:55:00,14.05,14.09,14.0,14.02,374100.0,8.7615,8.7864,8.7303,8.7428,374100.0
2009-03-17 15:00:00,14.02,14.09,13.97,14.06,205000.0,8.7428,8.7864,8.7116,8.7677,205000.0
2009-03-17 15:05:00,14.06,14.22,14.05,14.21,680300.0,8.7677,8.8675,8.7615,8.8612,680300.0
2009-03-17 15:10:00,14.2,14.22,14.1,14.16,317900.0,8.855,8.8675,8.7926,8.8301,317900.0
2009-03-17 15:15:00,14.16,14.21,14.11,14.21,453700.0,8.8301,8.8612,8.7989,8.8612,453700.0
2009-03-17 15:20:00,14.2,14.29,14.16,14.16,657200.0,8.855,8.9111,8.8301,8.8301,657200.0
2009-03-17 15:25:00,14.17,14.2,14.14,14.16,388000.0,8.8363,8.855,8.8176,8.8301,388000.0
2009-03-17 15:30:00,14.16,14.19,14.08,14.15,333600.0,8.8301,8.8488,8.7802,8.8238,333600.0
2009-03-17 15:35:00,14.15,14.21,14.13,14.2,430100.0,8.8238,8.8612,8.8114,8.855,430100.0
2009-03-17 15:40:00,14.21,14.33,14.2,14.33,1011400.0,8.8612,8.9361,8.855,8.9361,1011400.0
2009-03-17 15:45:00,14.33,14.4,14.29,14.35,794800.0,8.9361,8.9797,8.9111,8.9485,794800.0
2009-03-17 15:50:00,14.35,14.45,14.26,14.38,1165100.0,8.9485,9.0109,8.8924,8.9673,1165100.0
2009-03-17 15:55:00,14.38,14.56,14.38,14.52,2179300.0,8.9673,9.0795,8.9673,9.0546,2179300.0
2009-03-18 09:30:00,14.29,14.4,13.79,14.36,690700.0,8.9111,8.9797,8.5993,8.9548,690700.0
2009-03-18 09:35:00,14.35,14.4,14.02,14.36,692300.0,8.9485,8.9797,8.7428,8.9548,692300.0
2009-03-18 09:40:00,14.36,14.49,14.2,14.48,477800.0,8.9548,9.0358,8.855,9.0296,477800.0
2009-03-18 09:45:00,14.49,14.59,14.25,14.28,654400.0,9.0358,9.0982,8.8862,8.9049,654400.0
2009-03-18 09:50:00,14.28,14.37,14.1,14.11,413900.0,8.9049,8.961,8.7926,8.7989,413900.0
2009-03-18 09:55:00,14.1,14.28,14.1,14.24,271800.0,8.7926,8.9049,8.7926,8.8799,271800.0
2009-03-18 10:00:00,14.25,14.25,14.09,14.18,781600.0,8.8862,8.8862,8.7864,8.8425,781600.0
2009-03-18 10:05:00,14.17,14.23,13.96,13.98,438100.0,8.8363,8.8737,8.7053,8.7178,438100.0
2009-03-18 10:10:00,13.98,14.06,13.93,14.0,332000.0,8.7178,8.7677,8.6866,8.7303,332000.0
2009-03-18 10:15:00,13.99,14.01,13.86,13.88,527700.0,8.7241,8.7365,8.643,8.6555,527700.0
2009-03-18 10:20:00,13.88,13.98,13.85,13.92,431900.0,8.6555,8.7178,8.6367,8.6804,431900.0
2009-03-18 10:25:00,13.91,14.01,13.88,13.95,406000.0,8.6742,8.7365,8.6555,8.6991,406000.0
2009-03-18 10:30:00,13.95,14.01,13.9,13.91,224100.0,8.6991,8.7365,8.6679,8.6742,224100.0
2009-03-18 10:35:00,13.91,13.94,13.83,13.85,337000.0,8.6742,8.6929,8.6243,8.6367,337000.0
2009-03-18 10:40:00,13.85,13.94,13.83,13.84,572000.0,8.6367,8.6929,8.6243,8.6305,572000.0
2009-03-18 10:45:00,13.85,13.91,13.8,13.9,608800.0,8.6367,8.6742,8.6056,8.6679,608800.0
2009-03-18 10:50:00,13.9,13.92,13.85,13.89,326100.0,8.6679,8.6804,8.6367,8.6617,326100.0
2009-03-18 10:55:00,13.89,14.13,13.88,14.12,919600.0,8.6617,8.8114,8.6555,8.8051,919600.0
2009-03-18 11:00:00,14.11,14.21,14.09,14.2,494900.0,8.7989,8.8612,8.7864,8.855,494900.0
2009-03-18 11:05:00,14.21,14.28,14.11,14.16,489600.0,8.8612,8.9049,8.7989,8.8301,489600.0
2009-03-18 11:10:00,14.15,14.28,14.11,14.11,366200.0,8.8238,8.9049,8.7989,8.7989,366200.0
2009-03-18 11:15:00,14.11,14.17,14.08,14.11,275700.0,8.7989,8.8363,8.7802,8.7989,275700.0
2009-03-18 11:20:00,14.13,14.27,14.1,14.24,524500.0,8.8114,8.8987,8.7926,8.8799,524500.0
2009-03-18 11:25:00,14.23,14.28,14.2,14.25,450100.0,8.8737,8.9049,8.855,8.8862,450100.0
2009-03-18 11:30:00,14.24,14.43,14.24,14.37,403800.0,8.8799,8.9984,8.8799,8.961,403800.0
2009-03-18 11:35:00,14.37,14.38,14.21,14.23,327000.0,8.961,8.9673,8.8612,8.8737,327000.0
2009-03-18 11:40:00,14.23,14.24,14.14,14.19,301200.0,8.8737,8.8799,8.8176,8.8488,301200.0
2009-03-18 11:45:00,14.2,14.27,14.16,14.17,232500.0,8.855,8.8987,8.8301,8.8363,232500.0
2009-03-18 11:50:00,14.16,14.26,14.14,14.25,178800.0,8.8301,8.8924,8.8176,8.8862,178800.0
2009-03-18 11:55:00,14.25,14.29,14.17,14.21,217600.0,8.8862,8.9111,8.8363,8.8612,217600.0
2009-03-18 12:00:00,14.21,14.36,14.21,14.34,331100.0,8.8612,8.9548,8.8612,8.9423,331100.0
2009-03-18 12:05:00,14.34,14.35,14.23,14.29,187200.0,8.9423,8.9485,8.8737,8.9111,187200.0
2009-03-18 12:10:00,14.3,14.38,14.3,14.33,266400.0,8.9174,8.9673,8.9174,8.9361,266400.0
2009-03-18 12:15:00,14.34,14.5,14.34,14.5,264400.0,8.9423,9.0421,8.9423,9.0421,264400.0
2009-03-18 12:20:00,14.49,14.55,14.42,14.43,362200.0,9.0358,9.0733,8.9922,8.9984,362200.0
2009-03-18 12:25:00,14.43,14.44,14.34,14.38,142000.0,8.9984,9.0047,8.9423,8.9673,142000.0
2009-03-18 12:30:00,14.37,14.39,14.29,14.33,179400.0,8.961,8.9735,8.9111,8.9361,179400.0
2009-03-18 12:35:00,14.33,14.4,14.29,14.35,247400.0,8.9361,8.9797,8.9111,8.9485,247400.0
2009-03-18 12:40:00,14.35,14.45,14.33,14.42,151200.0,8.9485,9.0109,8.9361,8.9922,151200.0
2009-03-18 12:45:00,14.42,14.48,14.4,14.42,183900.0,8.9922,9.0296,8.9797,8.9922,183900.0
2009-03-18 12:50:00,14.43,14.43,14.34,14.39,188000.0,8.9984,8.9984,8.9423,8.9735,188000.0
2009-03-18 12:55:00,14.4,14.55,14.36,14.54,412200.0,8.9797,9.0733,8.9548,9.067,412200.0
2009-03-18 13:00:00,14.53,14.58,14.44,14.47,378300.0,9.0608,9.092,9.0047,9.0234,378300.0
2009-03-18 13:05:00,14.46,14.59,14.46,14.55,732800.0,9.0171,9.0982,9.0171,9.0733,732800.0
2009-03-18 13:10:00,14.55,14.68,14.54,14.66,318200.0,9.0733,9.1543,9.067,9.1419,318200.0
2009-03-18 13:15:00,14.65,14.67,14.6,14.62,398900.0,9.1356,9.1481,9.1044,9.1169,398900.0
2009-03-18 13:20:00,14.63,14.74,14.62,14.74,326100.0,9.1232,9.1917,9.1169,9.1917,326100.0
2009-03-18 13:25:00,14.71,14.83,14.7,14.8,422000.0,9.173,9.2479,9.1668,9.2292,422000.0
2009-03-18 13:30:00,14.8,14.88,14.79,14.79,488800.0,9.2292,9.279,9.2229,9.2229,488800.0
2009-03-18 13:35:00,14.79,14.84,14.79,14.83,161600.0,9.2229,9.2541,9.2229,9.2479,161600.0
2009-03-18 13:40:00,14.82,14.93,14.8,14.93,627800.0,9.2416,9.3102,9.2292,9.3102,627800.0
2009-03-18 13:45:00,14.93,15.0,14.84,14.87,692900.0,9.3102,9.3539,9.2541,9.2728,692900.0
2009-03-18 13:50:00,14.87,14.96,14.87,14.95,362000.0,9.2728,9.3289,9.2728,9.3227,362000.0
2009-03-18 13:55:00,14.94,14.98,14.88,14.95,856100.0,9.3165,9.3414,9.279,9.3227,856100.0
2009-03-18 14:00:00,14.95,14.98,14.9,14.92,737200.0,9.3227,9.3414,9.2915,9.304,737200.0
2009-03-18 14:05:00,14.92,14.93,14.89,14.91,480100.0,9.304,9.3102,9.2853,9.2978,480100.0
2009-03-18 14:10:00,14.91,14.95,14.88,14.93,224800.0,9.2978,9.3227,9.279,9.3102,224800.0
2009-03-18 14:15:00,14.92,15.29,14.9,15.17,1649000.0,9.304,9.5347,9.2915,9.4599,1649000.0
2009-03-18 14:20:00,15.19,15.62,15.09,15.61,1408200.0,9.4724,9.7405,9.41,9.7343,1408200.0
2009-03-18 14:25:00,15.6,15.69,15.12,15.26,1556100.0,9.728,9.7842,9.4287,9.516,1556100.0
2009-03-18 14:30:00,15.26,15.42,15.25,15.25,1085600.0,9.516,9.6158,9.5098,9.5098,1085600.0
2009-03-18 14:35:00,15.26,15.39,15.16,15.28,975200.0,9.516,9.5971,9.4537,9.5285,975200.0
2009-03-18 14:40:00,15.29,15.63,15.22,15.6,921700.0,9.5347,9.7467,9.4911,9.728,921700.0
2009-03-18 14:45:00,15.6,15.69,15.39,15.69,765300.0,9.728,9.7842,9.5971,9.7842,765300.0
2009-03-18 14:50:00,15.69,15.8,15.59,15.74,1001600.0,9.7842,9.8528,9.7218,9.8153,1001600.0
2009-03-18 14:55:00,15.74,15.82,15.71,15.73,633200.0,9.8153,9.8652,9.7966,9.8091,633200.0
2009-03-18 15:00:00,15.74,15.74,15.57,15.59,953800.0,9.8153,9.8153,9.7093,9.7218,953800.0
2009-03-18 15:05:00,15.59,15.62,15.46,15.57,697000.0,9.7218,9.7405,9.6407,9.7093,697000.0
2009-03-18 15:10:00,15.57,15.65,15.35,15.49,682200.0,9.7093,9.7592,9.5721,9.6594,682200.0
2009-03-18 15:15:00,15.51,15.61,15.23,15.25,971100.0,9.6719,9.7343,9.4973,9.5098,971100.0
2009-03-18 15:20:00,15.25,15.35,15.03,15.11,1094400.0,9.5098,9.5721,9.3726,9.4225,1094400.0
2009-03-18 15:25:00,15.1,15.31,15.06,15.29,883900.0,9.4162,9.5472,9.3913,9.5347,883900.0
2009-03-18 15:30:00,15.29,15.31,15.13,15.28,758400.0,9.5347,9.5472,9.4349,9.5285,758400.0
2009-03-18 15:35:00,15.27,15.43,15.15,15.21,962200.0,9.5222,9.622,9.4474,9.4848,962200.0
2009-03-18 15:40:00,15.2,15.39,15.2,15.34,982700.0,9.4786,9.5971,9.4786,9.5659,982700.0
2009-03-18 15:45:00,15.34,15.46,15.3,15.44,1050500.0,9.5659,9.6407,9.541,9.6283,1050500.0
2009-03-18 15:50:00,15.44,15.85,15.4,15.85,1727900.0,9.6283,9.8839,9.6033,9.8839,1727900.0
2009-03-18 15:55:00,15.85,15.85,15.65,15.79,3746500.0,9.8839,9.8839,9.7592,9.8465,3746500.0
2009-03-19 09:30:00,16.22,16.23,15.65,15.74,1135500.0,10.1147,10.1209,9.7592,9.8153,1135500.0
2009-03-19 09:35:00,15.74,15.93,15.5,15.53,933900.0,9.8153,9.9338,9.6657,9.6844,933900.0
2009-03-19 09:40:00,15.53,15.88,15.52,15.69,735400.0,9.6844,9.9026,9.6781,9.7842,735400.0
2009-03-19 09:45:00,15.61,15.78,15.56,15.66,595600.0,9.7343,9.8403,9.7031,9.7655,595600.0
2009-03-19 09:50:00,15.66,15.67,14.69,14.69,1876800.0,9.7655,9.7717,9.1606,9.1606,1876800.0
2009-03-19 09:55:00,14.69,14.91,14.46,14.81,1375200.0,9.1606,9.2978,9.0171,9.2354,1375200.0
2009-03-19 10:00:00,14.82,14.96,14.67,14.81,764200.0,9.2416,9.3289,9.1481,9.2354,764200.0
2009-03-19 10:05:00,14.8,14.93,14.5,14.51,753000.0,9.2292,9.3102,9.0421,9.0483,753000.0
2009-03-19 10:10:00,14.51,14.88,14.44,14.82,943900.0,9.0483,9.279,9.0047,9.2416,943900.0
2009-03-19 10:15:00,14.82,15.01,14.74,14.91,707900.0,9.2416,9.3601,9.1917,9.2978,707900.0
2009-03-19 10:20:00,14.91,15.08,14.89,15.0,647700.0,9.2978,9.4038,9.2853,9.3539,647700.0
2009-03-19 10:25:00,15.0,15.0,14.75,14.8,473800.0,9.3539,9.3539,9.198,9.2292,473800.0
2009-03-19 10:30:00,14.79,14.97,14.76,14.94,418200.0,9.2229,9.3352,9.2042,9.3165,418200.0
2009-03-19 10:35:00,14.94,14.97,14.87,14.9,400900.0,9.3165,9.3352,9.2728,9.2915,400900.0
2009-03-19 10:40:00,14.91,14.99,14.9,14.91,455600.0,9.2978,9.3476,9.2915,9.2978,455600.0
2009-03-19 10:45:00,14.91,14.94,14.86,14.93,293900.0,9.2978,9.3165,9.2666,9.3102,293900.0
2009-03-19 10:50:00,14.93,14.94,14.6,14.67,469300.0,9.3102,9.3165,9.1044,9.1481,469300.0
2009-03-19 10:55:00,14.67,14.81,14.59,14.77,344200.0,9.1481,9.2354,9.0982,9.2105,344200.0
2009-03-19 11:00:00,14.78,14.9,14.72,14.72,347300.0,9.2167,9.2915,9.1793,9.1793,347300.0
2009-03-19 11:05:00,14.72,14.77,14.55,14.56,434100.0,9.1793,9.2105,9.0733,9.0795,434100.0
2009-03-19 11:10:00,14.57,14.57,14.28,14.38,648200.0,9.0857,9.0857,8.9049,8.9673,648200.0
2009-03-19 11:15:00,14.38,14.73,14.36,14.64,631800.0,8.9673,9.1855,8.9548,9.1294,631800.0
2009-03-19 11:20:00,14.64,14.67,14.55,14.58,328500.0,9.1294,9.1481,9.0733,9.092,328500.0
2009-03-19 11:25:00,14.58,14.62,14.41,14.41,329000.0,9.092,9.1169,8.986,8.986,329000.0
2009-03-19 11:30:00,14.41,14.52,14.37,14.41,401800.0,8.986,9.0546,8.961,8.986,401800.0
2009-03-19 11:35:00,14.41,14.51,14.38,14.48,314500.0,8.986,9.0483,8.9673,9.0296,314500.0
2009-03-19 11:40:00,14.48,14.51,14.35,14.39,415200.0,9.0296,9.0483,8.9485,8.9735,415200.0
2009-03-19 11:45:00,14.39,14.39,14.2,14.23,568100.0,8.9735,8.9735,8.855,8.8737,568100.0
2009-03-19 11:50:00,14.22,14.31,14.11,14.31,543400.0,8.8675,8.9236,8.7989,8.9236,543400.0
2009-03-19 11:55:00,14.31,14.55,14.25,14.5,477500.0,8.9236,9.0733,8.8862,9.0421,477500.0
2009-03-19 12:00:00,14.51,14.61,14.49,14.57,391700.0,9.0483,9.1107,9.0358,9.0857,391700.0
2009-03-19 12:05:00,14.57,14.58,14.25,14.3,332000.0,9.0857,9.092,8.8862,8.9174,332000.0
2009-03-19 12:10:00,14.3,14.51,14.26,14.43,355400.0,8.9174,9.0483,8.8924,8.9984,355400.0
2009-03-19 12:15:00,14.44,14.44,14.27,14.33,266800.0,9.0047,9.0047,8.8987,8.9361,266800.0
2009-03-19 12:20:00,14.33,14.51,14.28,14.5,303700.0,8.9361,9.0483,8.9049,9.0421,303700.0
2009-03-19 12:25:00,14.49,14.5,14.4,14.49,224000.0,9.0358,9.0421,8.9797,9.0358,224000.0
2009-03-19 12:30:00,14.49,14.56,14.46,14.49,250600.0,9.0358,9.0795,9.0171,9.0358,250600.0
2009-03-19 12:35:00,14.5,14.5,14.4,14.46,281100.0,9.0421,9.0421,8.9797,9.0171,281100.0
2009-03-19 12:40:00,14.46,14.49,14.41,14.48,115500.0,9.0171,9.0358,8.986,9.0296,115500.0
2009-03-19 12:45:00,14.48,14.72,14.46,14.62,313900.0,9.0296,9.1793,9.0171,9.1169,313900.0
2009-03-19 12:50:00,14.63,14.65,14.55,14.65,231900.0,9.1232,9.1356,9.0733,9.1356,231900.0
2009-03-19 12:55:00,14.65,14.7,14.51,14.53,221400.0,9.1356,9.1668,9.0483,9.0608,221400.0
2009-03-19 13:00:00,14.53,14.64,14.53,14.58,167300.0,9.0608,9.1294,9.0608,9.092,167300.0
2009-03-19 13:05:00,14.58,14.62,14.45,14.49,191600.0,9.092,9.1169,9.0109,9.0358,191600.0
2009-03-19 13:10:00,14.49,14.65,14.47,14.6,194500.0,9.0358,9.1356,9.0234,9.1044,194500.0
2009-03-19 13:15:00,14.6,14.65,14.53,14.58,111100.0,9.1044,9.1356,9.0608,9.092,111100.0
2009-03-19 13:20:00,14.58,14.75,14.58,14.71,233000.0,9.092,9.198,9.092,9.173,233000.0
2009-03-19 13:25:00,14.69,14.71,14.61,14.61,146000.0,9.1606,9.173,9.1107,9.1107,146000.0
2009-03-19 13:30:00,14.62,14.65,14.57,14.6,196600.0,9.1169,9.1356,9.0857,9.1044,196600.0
2009-03-19 13:35:00,14.6,14.65,14.52,14.65,227400.0,9.1044,9.1356,9.0546,9.1356,227400.0
2009-03-19 13:40:00,14.65,14.69,14.62,14.64,153400.0,9.1356,9.1606,9.1169,9.1294,153400.0
2009-03-19 13:45:00,14.64,14.86,14.64,14.81,334400.0,9.1294,9.2666,9.1294,9.2354,334400.0
2009-03-19 13:50:00,14.81,14.86,14.73,14.84,506200.0,9.2354,9.2666,9.1855,9.2541,506200.0
2009-03-19 13:55:00,14.84,14.98,14.78,14.93,394700.0,9.2541,9.3414,9.2167,9.3102,394700.0
2009-03-19 14:00:00,14.94,15.0,14.87,14.99,295100.0,9.3165,9.3539,9.2728,9.3476,295100.0
2009-03-19 14:05:00,14.99,15.01,14.87,14.94,382100.0,9.3476,9.3601,9.2728,9.3165,382100.0
2009-03-19 14:10:00,14.94,14.98,14.88,14.97,185000.0,9.3165,9.3414,9.279,9.3352,185000.0
2009-03-19 14:15:00,14.96,14.98,14.88,14.91,316800.0,9.3289,9.3414,9.279,9.2978,316800.0
2009-03-19 14:20:00,14.91,14.94,14.53,14.84,870200.0,9.2978,9.3165,9.0608,9.2541,870200.0
2009-03-19 14:25:00,14.82,14.89,14.82,14.84,247800.0,9.2416,9.2853,9.2416,9.2541,247800.0
2009-03-19 14:30:00,14.85,14.85,14.74,14.82,388100.0,9.2603,9.2603,9.1917,9.2416,388100.0
2009-03-19 14:35:00,14.81,14.84,14.68,14.73,374900.0,9.2354,9.2541,9.1543,9.1855,374900.0
2009-03-19 14:40:00,14.72,14.74,14.5,14.62,386200.0,9.1793,9.1917,9.0421,9.1169,386200.0
2009-03-19 14:45:00,14.63,14.65,14.52,14.52,362200.0,9.1232,9.1356,9.0546,9.0546,362200.0
2009-03-19 14:50:00,14.52,14.56,14.4,14.43,344800.0,9.0546,9.0795,8.9797,8.9984,344800.0
2009-03-19 14:55:00,14.44,14.61,14.38,14.51,509800.0,9.0047,9.1107,8.9673,9.0483,509800.0
2009-03-19 15:00:00,14.52,14.67,14.48,14.6,370100.0,9.0546,9.1481,9.0296,9.1044,370100.0
2009-03-19 15:05:00,14.6,14.64,14.53,14.57,281600.0,9.1044,9.1294,9.0608,9.0857,281600.0
2009-03-19 15:10:00,14.63,14.63,14.5,14.56,260300.0,9.1232,9.1232,9.0421,9.0795,260300.0
2009-03-19 15:15:00,14.57,14.71,14.57,14.64,291300.0,9.0857,9.173,9.0857,9.1294,291300.0
2009-03-19 15:20:00,14.65,14.66,14.45,14.46,393600.0,9.1356,9.1419,9.0109,9.0171,393600.0
2009-03-19 15:25:00,14.45,14.52,14.36,14.49,582700.0,9.0109,9.0546,8.9548,9.0358,582700.0
2009-03-19 15:30:00,14.5,14.64,14.43,14.55,578200.0,9.0421,9.1294,8.9984,9.0733,578200.0
2009-03-19 15:35:00,14.55,14.56,14.38,14.38,654900.0,9.0733,9.0795,8.9673,8.9673,654900.0
2009-03-19 15:40:00,14.38,14.41,14.28,14.33,1061800.0,8.9673,8.986,8.9049,8.9361,1061800.0
2009-03-19 15:45:00,14.32,14.42,14.29,14.37,877800.0,8.9298,8.9922,8.9111,8.961,877800.0
2009-03-19 15:50:00,14.37,14.38,14.25,14.25,1129500.0,8.961,8.9673,8.8862,8.8862,1129500.0
2009-03-19 15:55:00,14.25,14.26,14.13,14.17,2892100.0,8.8862,8.8924,8.8114,8.8363,2892100.0
2009-03-20 09:30:00,14.35,14.63,14.01,14.04,3754300.0,8.9485,9.1232,8.7365,8.7552,3754300.0
2009-03-20 09:35:00,14.04,14.07,13.89,14.05,939200.0,8.7552,8.7739,8.6617,8.7615,939200.0
2009-03-20 09:40:00,14.04,14.17,13.99,14.13,814300.0,8.7552,8.8363,8.7241,8.8114,814300.0
2009-03-20 09:45:00,14.14,14.28,14.03,14.18,855100.0,8.8176,8.9049,8.749,8.8425,855100.0
2009-03-20 09:50:00,14.18,14.27,14.09,14.15,791800.0,8.8425,8.8987,8.7864,8.8238,791800.0
2009-03-20 09:55:00,14.14,14.2,13.79,13.82,810300.0,8.8176,8.855,8.5993,8.618,810300.0
2009-03-20 10:00:00,13.81,13.9,13.67,13.75,807300.0,8.6118,8.6679,8.5245,8.5744,807300.0
2009-03-20 10:05:00,13.74,14.0,13.73,13.98,523900.0,8.5682,8.7303,8.5619,8.7178,523900.0
2009-03-20 10:10:00,13.99,14.04,13.95,13.96,463800.0,8.7241,8.7552,8.6991,8.7053,463800.0
2009-03-20 10:15:00,13.96,14.06,13.92,13.95,372600.0,8.7053,8.7677,8.6804,8.6991,372600.0
2009-03-20 10:20:00,13.95,14.03,13.91,14.01,208700.0,8.6991,8.749,8.6742,8.7365,208700.0
2009-03-20 10:25:00,14.01,14.06,13.97,14.05,269500.0,8.7365,8.7677,8.7116,8.7615,269500.0
2009-03-20 10:30:00,14.05,14.08,13.97,13.97,246300.0,8.7615,8.7802,8.7116,8.7116,246300.0
2009-03-20 10:35:00,13.97,13.98,13.81,13.83,396200.0,8.7116,8.7178,8.6118,8.6243,396200.0
2009-03-20 10:40:00,13.83,13.84,13.7,13.76,480400.0,8.6243,8.6305,8.5432,8.5806,480400.0
2009-03-20 10:45:00,13.77,13.86,13.72,13.73,374500.0,8.5869,8.643,8.5557,8.5619,374500.0
2009-03-20 10:50:00,13.74,13.76,13.7,13.71,311900.0,8.5682,8.5806,8.5432,8.5494,311900.0
2009-03-20 10:55:00,13.72,13.87,13.71,13.76,399000.0,8.5557,8.6492,8.5494,8.5806,399000.0
2009-03-20 11:00:00,13.76,13.76,13.65,13.7,384500.0,8.5806,8.5806,8.512,8.5432,384500.0
2009-03-20 11:05:00,13.7,13.71,13.61,13.65,348400.0,8.5432,8.5494,8.4871,8.512,348400.0
2009-03-20 11:10:00,13.65,13.66,13.51,13.59,600800.0,8.512,8.5183,8.4247,8.4746,600800.0
2009-03-20 11:15:00,13.59,13.61,13.52,13.55,464700.0,8.4746,8.4871,8.431,8.4497,464700.0
2009-03-20 11:20:00,13.55,13.6,13.5,13.54,328300.0,8.4497,8.4809,8.4185,8.4434,328300.0
2009-03-20 11:25:00,13.53,13.63,13.52,13.6,251200.0,8.4372,8.4996,8.431,8.4809,251200.0
2009-03-20 11:30:00,13.61,13.7,13.56,13.67,246000.0,8.4871,8.5432,8.4559,8.5245,246000.0
2009-03-20 11:35:00,13.67,13.7,13.65,13.67,299000.0,8.5245,8.5432,8.512,8.5245,299000.0
2009-03-20 11:40:00,13.68,13.74,13.68,13.73,234700.0,8.5307,8.5682,8.5307,8.5619,234700.0
2009-03-20 11:45:00,13.73,13.73,13.63,13.67,285500.0,8.5619,8.5619,8.4996,8.5245,285500.0
2009-03-20 11:50:00,13.67,13.82,13.67,13.82,181300.0,8.5245,8.618,8.5245,8.618,181300.0
2009-03-20 11:55:00,13.82,13.84,13.77,13.82,235000.0,8.618,8.6305,8.5869,8.618,235000.0
2009-03-20 12:00:00,13.82,13.86,13.78,13.78,156100.0,8.618,8.643,8.5931,8.5931,156100.0
2009-03-20 12:05:00,13.78,13.86,13.77,13.82,120900.0,8.5931,8.643,8.5869,8.618,120900.0
2009-03-20 12:10:00,13.82,13.96,13.81,13.96,157000.0,8.618,8.7053,8.6118,8.7053,157000.0
2009-03-20 12:15:00,13.95,14.02,13.9,14.02,248900.0,8.6991,8.7428,8.6679,8.7428,248900.0
2009-03-20 12:20:00,14.01,14.06,13.96,13.97,241800.0,8.7365,8.7677,8.7053,8.7116,241800.0
2009-03-20 12:25:00,13.97,13.98,13.89,13.94,162200.0,8.7116,8.7178,8.6617,8.6929,162200.0
2009-03-20 12:30:00,13.94,14.08,13.92,14.07,257200.0,8.6929,8.7802,8.6804,8.7739,257200.0
2009-03-20 12:35:00,14.07,14.14,14.04,14.06,461200.0,8.7739,8.8176,8.7552,8.7677,461200.0
2009-03-20 12:40:00,14.07,14.13,13.93,13.95,355200.0,8.7739,8.8114,8.6866,8.6991,355200.0
2009-03-20 12:45:00,13.95,14.01,13.86,13.92,292600.0,8.6991,8.7365,8.643,8.6804,292600.0
2009-03-20 12:50:00,13.92,13.92,13.71,13.83,406200.0,8.6804,8.6804,8.5494,8.6243,406200.0
2009-03-20 12:55:00,13.82,13.91,13.75,13.9,262300.0,8.618,8.6742,8.5744,8.6679,262300.0
2009-03-20 13:00:00,13.9,13.93,13.84,13.84,199900.0,8.6679,8.6866,8.6305,8.6305,199900.0
2009-03-20 13:05:00,13.85,13.88,13.84,13.85,110600.0,8.6367,8.6555,8.6305,8.6367,110600.0
2009-03-20 13:10:00,13.86,13.94,13.82,13.94,126800.0,8.643,8.6929,8.618,8.6929,126800.0
2009-03-20 13:15:00,13.94,13.94,13.89,13.89,113700.0,8.6929,8.6929,8.6617,8.6617,113700.0
2009-03-20 13:20:00,13.9,13.91,13.78,13.81,374000.0,8.6679,8.6742,8.5931,8.6118,374000.0
2009-03-20 13:25:00,13.82,13.83,13.72,13.78,227800.0,8.618,8.6243,8.5557,8.5931,227800.0
2009-03-20 13:30:00,13.77,13.89,13.77,13.88,231900.0,8.5869,8.6617,8.5869,8.6555,231900.0
2009-03-20 13:35:00,13.88,13.89,13.76,13.78,169100.0,8.6555,8.6617,8.5806,8.5931,169100.0
2009-03-20 13:40:00,13.78,13.78,13.69,13.76,257200.0,8.5931,8.5931,8.537,8.5806,257200.0
2009-03-20 13:45:00,13.76,13.77,13.69,13.73,223900.0,8.5806,8.5869,8.537,8.5619,223900.0
2009-03-20 13:50:00,13.73,13.73,13.58,13.6,237200.0,8.5619,8.5619,8.4684,8.4809,237200.0
2009-03-20 13:55:00,13.59,13.64,13.57,13.6,327200.0,8.4746,8.5058,8.4621,8.4809,327200.0
2009-03-20 14:00:00,13.6,13.61,13.55,13.56,197500.0,8.4809,8.4871,8.4497,8.4559,197500.0
2009-03-20 14:05:00,13.57,13.57,13.5,13.5,273500.0,8.4621,8.4621,8.4185,8.4185,273500.0
2009-03-20 14:10:00,13.5,13.58,13.46,13.58,283900.0,8.4185,8.4684,8.3935,8.4684,283900.0
2009-03-20 14:15:00,13.58,13.66,13.56,13.6,368600.0,8.4684,8.5183,8.4559,8.4809,368600.0
2009-03-20 14:20:00,13.61,13.63,13.6,13.61,219200.0,8.4871,8.4996,8.4809,8.4871,219200.0
2009-03-20 14:25:00,13.6,13.7,13.51,13.65,212600.0,8.4809,8.5432,8.4247,8.512,212600.0
2009-03-20 14:30:00,13.66,13.71,13.63,13.63,438600.0,8.5183,8.5494,8.4996,8.4996,438600.0
2009-03-20 14:35:00,13.64,13.67,13.54,13.66,289000.0,8.5058,8.5245,8.4434,8.5183,289000.0
2009-03-20 14:40:00,13.67,13.68,13.5,13.56,326600.0,8.5245,8.5307,8.4185,8.4559,326600.0
2009-03-20 14:45:00,13.56,13.64,13.53,13.57,303000.0,8.4559,8.5058,8.4372,8.4621,303000.0
2009-03-20 14:50:00,13.57,13.65,13.54,13.61,267600.0,8.4621,8.512,8.4434,8.4871,267600.0
2009-03-20 14:55:00,13.61,13.71,13.56,13.65,321400.0,8.4871,8.5494,8.4559,8.512,321400.0
2009-03-20 15:00:00,13.66,13.82,13.65,13.71,428700.0,8.5183,8.618,8.512,8.5494,428700.0
2009-03-20 15:05:00,13.71,13.86,13.69,13.85,393400.0,8.5494,8.643,8.537,8.6367,393400.0
2009-03-20 15:10:00,13.85,13.97,13.77,13.77,473100.0,8.6367,8.7116,8.5869,8.5869,473100.0
2009-03-20 15:15:00,13.76,13.8,13.73,13.76,272800.0,8.5806,8.6056,8.5619,8.5806,272800.0
2009-03-20 15:20:00,13.76,13.97,13.75,13.96,359100.0,8.5806,8.7116,8.5744,8.7053,359100.0
2009-03-20 15:25:00,13.96,13.96,13.8,13.83,331100.0,8.7053,8.7053,8.6056,8.6243,331100.0
2009-03-20 15:30:00,13.83,13.93,13.82,13.92,415900.0,8.6243,8.6866,8.618,8.6804,415900.0
2009-03-20 15:35:00,13.92,13.97,13.82,13.87,664600.0,8.6804,8.7116,8.618,8.6492,664600.0
2009-03-20 15:40:00,13.87,13.87,13.64,13.7,787700.0,8.6492,8.6492,8.5058,8.5432,787700.0
2009-03-20 15:45:00,13.7,13.78,13.51,13.51,550700.0,8.5432,8.5931,8.4247,8.4247,550700.0
2009-03-20 15:50:00,13.52,13.56,13.5,13.51,1035100.0,8.431,8.4559,8.4185,8.4247,1035100.0
2009-03-20 15:55:00,13.51,13.52,13.41,13.44,1973300.0,8.4247,8.431,8.3624,8.3811,1973300.0
2009-03-23 09:30:00,14.81,15.15,14.54,14.56,929400.0,9.2354,9.4474,9.067,9.0795,929400.0
2009-03-23 09:35:00,14.57,14.57,14.11,14.34,923200.0,9.0857,9.0857,8.7989,8.9423,923200.0
2009-03-23 09:40:00,14.33,14.46,14.18,14.42,591800.0,8.9361,9.0171,8.8425,8.9922,591800.0
2009-03-23 09:45:00,14.43,14.5,14.18,14.22,592200.0,8.9984,9.0421,8.8425,8.8675,592200.0
2009-03-23 09:50:00,14.22,14.37,14.14,14.31,566200.0,8.8675,8.961,8.8176,8.9236,566200.0
2009-03-23 09:55:00,14.32,14.43,14.21,14.4,446000.0,8.9298,8.9984,8.8612,8.9797,446000.0
2009-03-23 10:00:00,14.4,14.64,14.37,14.37,628400.0,8.9797,9.1294,8.961,8.961,628400.0
2009-03-23 10:05:00,14.37,14.54,14.34,14.51,522600.0,8.961,9.067,8.9423,9.0483,522600.0
2009-03-23 10:10:00,14.5,14.53,14.4,14.43,266100.0,9.0421,9.0608,8.9797,8.9984,266100.0
2009-03-23 10:15:00,14.43,14.59,14.41,14.44,405200.0,8.9984,9.0982,8.986,9.0047,405200.0
2009-03-23 10:20:00,14.45,14.49,14.29,14.29,437300.0,9.0109,9.0358,8.9111,8.9111,437300.0
2009-03-23 10:25:00,14.29,14.4,14.27,14.4,338600.0,8.9111,8.9797,8.8987,8.9797,338600.0
2009-03-23 10:30:00,14.4,14.48,14.39,14.45,305800.0,8.9797,9.0296,8.9735,9.0109,305800.0
2009-03-23 10:35:00,14.45,14.57,14.44,14.51,512900.0,9.0109,9.0857,9.0047,9.0483,512900.0
2009-03-23 10:40:00,14.52,14.56,14.47,14.5,303700.0,9.0546,9.0795,9.0234,9.0421,303700.0
2009-03-23 10:45:00,14.49,14.53,14.42,14.53,317600.0,9.0358,9.0608,8.9922,9.0608,317600.0
2009-03-23 10:50:00,14.53,14.69,14.53,14.57,443200.0,9.0608,9.1606,9.0608,9.0857,443200.0
2009-03-23 10:55:00,14.56,14.67,14.55,14.62,302500.0,9.0795,9.1481,9.0733,9.1169,302500.0
2009-03-23 11:00:00,14.62,14.69,14.58,14.6,230300.0,9.1169,9.1606,9.092,9.1044,230300.0
2009-03-23 11:05:00,14.6,14.67,14.59,14.65,177000.0,9.1044,9.1481,9.0982,9.1356,177000.0
2009-03-23 11:10:00,14.64,14.7,14.62,14.66,309500.0,9.1294,9.1668,9.1169,9.1419,309500.0
2009-03-23 11:15:00,14.65,14.72,14.64,14.7,214000.0,9.1356,9.1793,9.1294,9.1668,214000.0
2009-03-23 11:20:00,14.69,14.7,14.59,14.62,327100.0,9.1606,9.1668,9.0982,9.1169,327100.0
2009-03-23 11:25:00,14.63,14.68,14.6,14.68,214600.0,9.1232,9.1543,9.1044,9.1543,214600.0
2009-03-23 11:30:00,14.69,14.79,14.69,14.71,375000.0,9.1606,9.2229,9.1606,9.173,375000.0
2009-03-23 11:35:00,14.72,14.72,14.65,14.69,263300.0,9.1793,9.1793,9.1356,9.1606,263300.0
2009-03-23 11:40:00,14.69,14.73,14.67,14.73,176300.0,9.1606,9.1855,9.1481,9.1855,176300.0
2009-03-23 11:45:00,14.73,14.79,14.72,14.74,179200.0,9.1855,9.2229,9.1793,9.1917,179200.0
2009-03-23 11:50:00,14.73,14.84,14.7,14.78,293500.0,9.1855,9.2541,9.1668,9.2167,293500.0
2009-03-23 11:55:00,14.78,14.83,14.75,14.8,332100.0,9.2167,9.2479,9.198,9.2292,332100.0
2009-03-23 12:00:00,14.8,14.8,14.68,14.69,203500.0,9.2292,9.2292,9.1543,9.1606,203500.0
2009-03-23 12:05:00,14.69,14.8,14.68,14.79,232600.0,9.1606,9.2292,9.1543,9.2229,232600.0
2009-03-23 12:10:00,14.79,14.8,14.7,14.7,222200.0,9.2229,9.2292,9.1668,9.1668,222200.0
2009-03-23 12:15:00,14.7,14.72,14.67,14.71,240800.0,9.1668,9.1793,9.1481,9.173,240800.0
2009-03-23 12:20:00,14.7,14.72,14.63,14.65,330200.0,9.1668,9.1793,9.1232,9.1356,330200.0
2009-03-23 12:25:00,14.65,14.69,14.6,14.69,198800.0,9.1356,9.1606,9.1044,9.1606,198800.0
2009-03-23 12:30:00,14.69,14.7,14.62,14.63,235600.0,9.1606,9.1668,9.1169,9.1232,235600.0
2009-03-23 12:35:00,14.63,14.65,14.58,14.6,205100.0,9.1232,9.1356,9.092,9.1044,205100.0
2009-03-23 12:40:00,14.59,14.64,14.58,14.58,138700.0,9.0982,9.1294,9.092,9.092,138700.0
2009-03-23 12:45:00,14.58,14.61,14.57,14.59,92800.0,9.092,9.1107,9.0857,9.0982,92800.0
2009-03-23 12:50:00,14.59,14.67,14.55,14.65,204000.0,9.0982,9.1481,9.0733,9.1356,204000.0
2009-03-23 12:55:00,14.65,14.68,14.55,14.56,304000.0,9.1356,9.1543,9.0733,9.0795,304000.0
2009-03-23 13:00:00,14.57,14.6,14.52,14.52,185700.0,9.0857,9.1044,9.0546,9.0546,185700.0
2009-03-23 13:05:00,14.52,14.64,14.51,14.64,183800.0,9.0546,9.1294,9.0483,9.1294,183800.0
2009-03-23 13:10:00,14.64,14.85,14.64,14.82,472300.0,9.1294,9.2603,9.1294,9.2416,472300.0
2009-03-23 13:15:00,14.82,14.9,14.77,14.79,434400.0,9.2416,9.2915,9.2105,9.2229,434400.0
2009-03-23 13:20:00,14.8,14.82,14.72,14.78,246300.0,9.2292,9.2416,9.1793,9.2167,246300.0
2009-03-23 13:25:00,14.77,14.77,14.64,14.67,313500.0,9.2105,9.2105,9.1294,9.1481,313500.0
2009-03-23 13:30:00,14.68,14.75,14.65,14.68,312700.0,9.1543,9.198,9.1356,9.1543,312700.0
2009-03-23 13:35:00,14.68,14.72,14.63,14.66,184300.0,9.1543,9.1793,9.1232,9.1419,184300.0
2009-03-23 13:40:00,14.66,14.72,14.63,14.64,131200.0,9.1419,9.1793,9.1232,9.1294,131200.0
2009-03-23 13:45:00,14.63,14.76,14.62,14.73,164800.0,9.1232,9.2042,9.1169,9.1855,164800.0
2009-03-23 13:50:00,14.73,14.76,14.67,14.71,139800.0,9.1855,9.2042,9.1481,9.173,139800.0
2009-03-23 13:55:00,14.71,14.75,14.65,14.68,176900.0,9.173,9.198,9.1356,9.1543,176900.0
2009-03-23 14:00:00,14.68,14.77,14.66,14.75,183400.0,9.1543,9.2105,9.1419,9.198,183400.0
2009-03-23 14:05:00,14.75,14.81,14.72,14.8,283600.0,9.198,9.2354,9.1793,9.2292,283600.0
2009-03-23 14:10:00,14.79,14.8,14.7,14.72,180600.0,9.2229,9.2292,9.1668,9.1793,180600.0
2009-03-23 14:15:00,14.72,14.75,14.68,14.75,147700.0,9.1793,9.198,9.1543,9.198,147700.0
2009-03-23 14:20:00,14.75,14.82,14.74,14.82,256800.0,9.198,9.2416,9.1917,9.2416,256800.0
2009-03-23 14:25:00,14.82,14.91,14.81,14.85,523300.0,9.2416,9.2978,9.2354,9.2603,523300.0
2009-03-23 14:30:00,14.84,15.04,14.84,14.98,830200.0,9.2541,9.3788,9.2541,9.3414,830200.0
2009-03-23 14:35:00,15.0,15.13,14.99,15.02,831600.0,9.3539,9.4349,9.3476,9.3664,831600.0
2009-03-23 14:40:00,15.02,15.14,15.02,15.12,670800.0,9.3664,9.4412,9.3664,9.4287,670800.0
2009-03-23 14:45:00,15.12,15.25,15.11,15.22,961400.0,9.4287,9.5098,9.4225,9.4911,961400.0
2009-03-23 14:50:00,15.22,15.27,15.16,15.17,1097800.0,9.4911,9.5222,9.4537,9.4599,1097800.0
2009-03-23 14:55:00,15.17,15.21,15.08,15.18,526900.0,9.4599,9.4848,9.4038,9.4661,526900.0
2009-03-23 15:00:00,15.18,15.24,15.07,15.23,1037400.0,9.4661,9.5035,9.3975,9.4973,1037400.0
2009-03-23 15:05:00,15.23,15.26,15.15,15.17,636900.0,9.4973,9.516,9.4474,9.4599,636900.0
2009-03-23 15:10:00,15.16,15.28,15.16,15.25,790900.0,9.4537,9.5285,9.4537,9.5098,790900.0
2009-03-23 15:15:00,15.25,15.25,15.15,15.18,705400.0,9.5098,9.5098,9.4474,9.4661,705400.0
2009-03-23 15:20:00,15.18,15.19,15.07,15.12,484000.0,9.4661,9.4724,9.3975,9.4287,484000.0
2009-03-23 15:25:00,15.12,15.27,15.11,15.27,708400.0,9.4287,9.5222,9.4225,9.5222,708400.0
2009-03-23 15:30:00,15.27,15.29,15.2,15.25,733100.0,9.5222,9.5347,9.4786,9.5098,733100.0
2009-03-23 15:35:00,15.25,15.45,15.24,15.44,854200.0,9.5098,9.6345,9.5035,9.6283,854200.0
2009-03-23 15:40:00,15.45,15.55,15.43,15.51,1360400.0,9.6345,9.6969,9.622,9.6719,1360400.0
2009-03-23 15:45:00,15.51,15.71,15.51,15.7,1642800.0,9.6719,9.7966,9.6719,9.7904,1642800.0
2009-03-23 15:50:00,15.7,15.9,15.62,15.87,2843000.0,9.7904,9.9151,9.7405,9.8964,2843000.0
2009-03-23 15:55:00,15.87,16.2,15.85,16.16,5542800.0,9.8964,10.1022,9.8839,10.0772,5542800.0
2009-03-24 09:30:00,15.21,15.35,15.1,15.19,1038500.0,9.4848,9.5721,9.4162,9.4724,1038500.0
2009-03-24 09:35:00,15.19,15.21,14.79,14.95,1095300.0,9.4724,9.4848,9.2229,9.3227,1095300.0
2009-03-24 09:40:00,14.96,15.26,14.93,15.22,710700.0,9.3289,9.516,9.3102,9.4911,710700.0
2009-03-24 09:45:00,15.22,15.22,15.0,15.08,796300.0,9.4911,9.4911,9.3539,9.4038,796300.0
2009-03-24 09:50:00,15.08,15.18,15.04,15.18,514800.0,9.4038,9.4661,9.3788,9.4661,514800.0
2009-03-24 09:55:00,15.18,15.26,15.14,15.24,657100.0,9.4661,9.516,9.4412,9.5035,657100.0
2009-03-24 10:00:00,15.25,15.71,15.2,15.5,1467200.0,9.5098,9.7966,9.4786,9.6657,1467200.0
2009-03-24 10:05:00,15.51,15.53,15.37,15.38,1415800.0,9.6719,9.6844,9.5846,9.5908,1415800.0
2009-03-24 10:10:00,15.37,15.54,15.31,15.37,764100.0,9.5846,9.6906,9.5472,9.5846,764100.0
2009-03-24 10:15:00,15.37,15.5,15.23,15.23,627900.0,9.5846,9.6657,9.4973,9.4973,627900.0
2009-03-24 10:20:00,15.23,15.31,15.19,15.3,384400.0,9.4973,9.5472,9.4724,9.541,384400.0
2009-03-24 10:25:00,15.3,15.51,15.29,15.37,564900.0,9.541,9.6719,9.5347,9.5846,564900.0
2009-03-24 10:30:00,15.37,15.51,15.33,15.5,705800.0,9.5846,9.6719,9.5597,9.6657,705800.0
2009-03-24 10:35:00,15.5,15.51,15.32,15.45,418100.0,9.6657,9.6719,9.5534,9.6345,418100.0
2009-03-24 10:40:00,15.45,15.55,15.44,15.47,351100.0,9.6345,9.6969,9.6283,9.647,351100.0
2009-03-24 10:45:00,15.47,15.48,15.34,15.44,513200.0,9.647,9.6532,9.5659,9.6283,513200.0
2009-03-24 10:50:00,15.43,15.53,15.39,15.4,529800.0,9.622,9.6844,9.5971,9.6033,529800.0
2009-03-24 10:55:00,15.39,15.42,15.33,15.36,413500.0,9.5971,9.6158,9.5597,9.5784,413500.0
2009-03-24 11:00:00,15.36,15.42,15.34,15.35,306000.0,9.5784,9.6158,9.5659,9.5721,306000.0
2009-03-24 11:05:00,15.35,15.46,15.34,15.44,226300.0,9.5721,9.6407,9.5659,9.6283,226300.0
2009-03-24 11:10:00,15.43,15.54,15.39,15.5,213400.0,9.622,9.6906,9.5971,9.6657,213400.0
2009-03-24 11:15:00,15.51,15.57,15.5,15.55,231900.0,9.6719,9.7093,9.6657,9.6969,231900.0
2009-03-24 11:20:00,15.55,15.7,15.54,15.69,240900.0,9.6969,9.7904,9.6906,9.7842,240900.0
2009-03-24 11:25:00,15.69,15.8,15.65,15.73,344000.0,9.7842,9.8528,9.7592,9.8091,344000.0
2009-03-24 11:30:00,15.72,15.75,15.65,15.66,209600.0,9.8029,9.8216,9.7592,9.7655,209600.0
2009-03-24 11:35:00,15.65,15.85,15.65,15.85,364800.0,9.7592,9.8839,9.7592,9.8839,364800.0
2009-03-24 11:40:00,15.84,15.85,15.68,15.68,327000.0,9.8777,9.8839,9.7779,9.7779,327000.0
2009-03-24 11:45:00,15.68,15.69,15.51,15.57,358500.0,9.7779,9.7842,9.6719,9.7093,358500.0
2009-03-24 11:50:00,15.58,15.61,15.42,15.5,420300.0,9.7156,9.7343,9.6158,9.6657,420300.0
2009-03-24 11:55:00,15.49,15.5,15.41,15.47,185900.0,9.6594,9.6657,9.6096,9.647,185900.0
2009-03-24 12:00:00,15.49,15.49,15.4,15.41,282000.0,9.6594,9.6594,9.6033,9.6096,282000.0
2009-03-24 12:05:00,15.41,15.49,15.41,15.48,237600.0,9.6096,9.6594,9.6096,9.6532,237600.0
2009-03-24 12:10:00,15.48,15.53,15.43,15.52,173300.0,9.6532,9.6844,9.622,9.6781,173300.0
2009-03-24 12:15:00,15.51,15.54,15.46,15.51,186100.0,9.6719,9.6906,9.6407,9.6719,186100.0
2009-03-24 12:20:00,15.52,15.52,15.46,15.47,76200.0,9.6781,9.6781,9.6407,9.647,76200.0
2009-03-24 12:25:00,15.48,15.55,15.47,15.55,122700.0,9.6532,9.6969,9.647,9.6969,122700.0
2009-03-24 12:30:00,15.55,15.6,15.51,15.52,149600.0,9.6969,9.728,9.6719,9.6781,149600.0
2009-03-24 12:35:00,15.52,15.54,15.4,15.42,172000.0,9.6781,9.6906,9.6033,9.6158,172000.0
2009-03-24 12:40:00,15.41,15.46,15.41,15.45,119800.0,9.6096,9.6407,9.6096,9.6345,119800.0
2009-03-24 12:45:00,15.44,15.61,15.44,15.59,197500.0,9.6283,9.7343,9.6283,9.7218,197500.0
2009-03-24 12:50:00,15.59,15.61,15.52,15.58,330400.0,9.7218,9.7343,9.6781,9.7156,330400.0
2009-03-24 12:55:00,15.58,15.69,15.55,15.63,348000.0,9.7156,9.7842,9.6969,9.7467,348000.0
2009-03-24 13:00:00,15.63,15.65,15.59,15.6,185500.0,9.7467,9.7592,9.7218,9.728,185500.0
2009-03-24 13:05:00,15.6,15.64,15.5,15.64,223300.0,9.728,9.753,9.6657,9.753,223300.0
2009-03-24 13:10:00,15.64,15.66,15.5,15.66,425000.0,9.753,9.7655,9.6657,9.7655,425000.0
2009-03-24 13:15:00,15.66,15.73,15.62,15.7,340700.0,9.7655,9.8091,9.7405,9.7904,340700.0
2009-03-24 13:20:00,15.7,15.83,15.7,15.82,327600.0,9.7904,9.8715,9.7904,9.8652,327600.0
2009-03-24 13:25:00,15.82,15.94,15.81,15.83,410600.0,9.8652,9.9401,9.859,9.8715,410600.0
2009-03-24 13:30:00,15.83,15.85,15.59,15.6,405400.0,9.8715,9.8839,9.7218,9.728,405400.0
2009-03-24 13:35:00,15.6,15.65,15.53,15.56,329900.0,9.728,9.7592,9.6844,9.7031,329900.0
2009-03-24 13:40:00,15.56,15.65,15.53,15.64,250600.0,9.7031,9.7592,9.6844,9.753,250600.0
2009-03-24 13:45:00,15.65,15.7,15.56,15.62,311200.0,9.7592,9.7904,9.7031,9.7405,311200.0
2009-03-24 13:50:00,15.62,15.62,15.5,15.52,243300.0,9.7405,9.7405,9.6657,9.6781,243300.0
2009-03-24 13:55:00,15.53,15.63,15.52,15.62,151900.0,9.6844,9.7467,9.6781,9.7405,151900.0
2009-03-24 14:00:00,15.62,15.68,15.59,15.68,261100.0,9.7405,9.7779,9.7218,9.7779,261100.0
2009-03-24 14:05:00,15.69,15.95,15.68,15.94,547400.0,9.7842,9.9463,9.7779,9.9401,547400.0
2009-03-24 14:10:00,15.93,15.96,15.74,15.81,363700.0,9.9338,9.9525,9.8153,9.859,363700.0
2009-03-24 14:15:00,15.81,15.86,15.74,15.84,342400.0,9.859,9.8902,9.8153,9.8777,342400.0
2009-03-24 14:20:00,15.83,15.88,15.73,15.79,259700.0,9.8715,9.9026,9.8091,9.8465,259700.0
2009-03-24 14:25:00,15.79,15.81,15.63,15.64,243500.0,9.8465,9.859,9.7467,9.753,243500.0
2009-03-24 14:30:00,15.63,15.77,15.59,15.6,379500.0,9.7467,9.834,9.7218,9.728,379500.0
2009-03-24 14:35:00,15.6,15.67,15.53,15.58,398600.0,9.728,9.7717,9.6844,9.7156,398600.0
2009-03-24 14:40:00,15.59,15.68,15.58,15.61,294300.0,9.7218,9.7779,9.7156,9.7343,294300.0
2009-03-24 14:45:00,15.61,15.66,15.54,15.55,275800.0,9.7343,9.7655,9.6906,9.6969,275800.0
2009-03-24 14:50:00,15.54,15.57,15.28,15.37,654900.0,9.6906,9.7093,9.5285,9.5846,654900.0
2009-03-24 14:55:00,15.36,15.46,15.28,15.45,339100.0,9.5784,9.6407,9.5285,9.6345,339100.0
2009-03-24 15:00:00,15.45,15.51,15.38,15.38,399100.0,9.6345,9.6719,9.5908,9.5908,399100.0
2009-03-24 15:05:00,15.4,15.4,15.06,15.13,590500.0,9.6033,9.6033,9.3913,9.4349,590500.0
2009-03-24 15:10:00,15.14,15.27,15.12,15.19,394900.0,9.4412,9.5222,9.4287,9.4724,394900.0
2009-03-24 15:15:00,15.18,15.44,15.18,15.25,421200.0,9.4661,9.6283,9.4661,9.5098,421200.0
2009-03-24 15:20:00,15.25,15.3,15.13,15.13,653400.0,9.5098,9.541,9.4349,9.4349,653400.0
2009-03-24 15:25:00,15.13,15.19,15.06,15.19,327800.0,9.4349,9.4724,9.3913,9.4724,327800.0
2009-03-24 15:30:00,15.18,15.2,15.05,15.17,455300.0,9.4661,9.4786,9.3851,9.4599,455300.0
2009-03-24 15:35:00,15.17,15.26,15.14,15.24,414700.0,9.4599,9.516,9.4412,9.5035,414700.0
2009-03-24 15:40:00,15.21,15.26,15.05,15.11,713300.0,9.4848,9.516,9.3851,9.4225,713300.0
2009-03-24 15:45:00,15.07,15.12,14.89,14.89,943800.0,9.3975,9.4287,9.2853,9.2853,943800.0
2009-03-24 15:50:00,14.89,14.95,14.71,14.77,1793500.0,9.2853,9.3227,9.173,9.2105,1793500.0
2009-03-24 15:55:00,14.77,14.83,14.65,14.66,2613300.0,9.2105,9.2479,9.1356,9.1419,2613300.0
2009-03-25 09:30:00,15.25,15.61,15.19,15.55,871600.0,9.5098,9.7343,9.4724,9.6969,871600.0
2009-03-25 09:35:00,15.55,15.57,15.25,15.46,1084000.0,9.6969,9.7093,9.5098,9.6407,1084000.0
2009-03-25 09:40:00,15.45,15.65,15.36,15.59,815500.0,9.6345,9.7592,9.5784,9.7218,815500.0
2009-03-25 09:45:00,15.59,15.62,15.5,15.55,654900.0,9.7218,9.7405,9.6657,9.6969,654900.0
2009-03-25 09:50:00,15.55,15.66,15.52,15.63,564100.0,9.6969,9.7655,9.6781,9.7467,564100.0
2009-03-25 09:55:00,15.64,15.7,15.58,15.63,494900.0,9.753,9.7904,9.7156,9.7467,494900.0
2009-03-25 10:00:00,15.63,15.83,15.63,15.77,1021300.0,9.7467,9.8715,9.7467,9.834,1021300.0
2009-03-25 10:05:00,15.78,15.9,15.67,15.9,788000.0,9.8403,9.9151,9.7717,9.9151,788000.0
2009-03-25 10:10:00,15.9,15.9,15.7,15.78,526400.0,9.9151,9.9151,9.7904,9.8403,526400.0
2009-03-25 10:15:00,15.78,15.79,15.65,15.77,376000.0,9.8403,9.8465,9.7592,9.834,376000.0
2009-03-25 10:20:00,15.78,15.79,15.63,15.7,428000.0,9.8403,9.8465,9.7467,9.7904,428000.0
2009-03-25 10:25:00,15.7,15.7,15.58,15.58,301400.0,9.7904,9.7904,9.7156,9.7156,301400.0
2009-03-25 10:30:00,15.58,15.69,15.55,15.68,343500.0,9.7156,9.7842,9.6969,9.7779,343500.0
2009-03-25 10:35:00,15.67,15.79,15.62,15.66,667800.0,9.7717,9.8465,9.7405,9.7655,667800.0
2009-03-25 10:40:00,15.67,15.68,15.56,15.6,229000.0,9.7717,9.7779,9.7031,9.728,229000.0
2009-03-25 10:45:00,15.6,15.65,15.5,15.51,238400.0,9.728,9.7592,9.6657,9.6719,238400.0
2009-03-25 10:50:00,15.5,15.52,15.43,15.51,369600.0,9.6657,9.6781,9.622,9.6719,369600.0
2009-03-25 10:55:00,15.51,15.57,15.46,15.51,349600.0,9.6719,9.7093,9.6407,9.6719,349600.0
2009-03-25 11:00:00,15.51,15.54,15.44,15.5,305400.0,9.6719,9.6906,9.6283,9.6657,305400.0
2009-03-25 11:05:00,15.5,15.54,15.45,15.49,351700.0,9.6657,9.6906,9.6345,9.6594,351700.0
2009-03-25 11:10:00,15.48,15.52,15.41,15.43,547000.0,9.6532,9.6781,9.6096,9.622,547000.0
2009-03-25 11:15:00,15.43,15.47,15.4,15.42,575400.0,9.622,9.647,9.6033,9.6158,575400.0
2009-03-25 11:20:00,15.43,15.48,15.39,15.46,487100.0,9.622,9.6532,9.5971,9.6407,487100.0
2009-03-25 11:25:00,15.46,15.57,15.44,15.55,269300.0,9.6407,9.7093,9.6283,9.6969,269300.0
2009-03-25 11:30:00,15.56,15.61,15.47,15.47,396700.0,9.7031,9.7343,9.647,9.647,396700.0
2009-03-25 11:35:00,15.48,15.59,15.4,15.58,335900.0,9.6532,9.7218,9.6033,9.7156,335900.0
2009-03-25 11:40:00,15.57,15.67,15.49,15.66,356600.0,9.7093,9.7717,9.6594,9.7655,356600.0
2009-03-25 11:45:00,15.67,15.82,15.66,15.82,562400.0,9.7717,9.8652,9.7655,9.8652,562400.0
2009-03-25 11:50:00,15.82,15.82,15.71,15.73,369200.0,9.8652,9.8652,9.7966,9.8091,369200.0
2009-03-25 11:55:00,15.73,15.82,15.73,15.78,254700.0,9.8091,9.8652,9.8091,9.8403,254700.0
2009-03-25 12:00:00,15.78,15.85,15.75,15.84,279400.0,9.8403,9.8839,9.8216,9.8777,279400.0
2009-03-25 12:05:00,15.84,15.92,15.81,15.9,390400.0,9.8777,9.9276,9.859,9.9151,390400.0
2009-03-25 12:10:00,15.91,15.91,15.79,15.87,273600.0,9.9213,9.9213,9.8465,9.8964,273600.0
2009-03-25 12:15:00,15.87,15.87,15.75,15.81,224000.0,9.8964,9.8964,9.8216,9.859,224000.0
2009-03-25 12:20:00,15.81,15.88,15.72,15.74,447600.0,9.859,9.9026,9.8029,9.8153,447600.0
2009-03-25 12:25:00,15.74,15.81,15.73,15.79,200300.0,9.8153,9.859,9.8091,9.8465,200300.0
2009-03-25 12:30:00,15.79,15.84,15.7,15.72,162200.0,9.8465,9.8777,9.7904,9.8029,162200.0
2009-03-25 12:35:00,15.71,15.77,15.69,15.75,231100.0,9.7966,9.834,9.7842,9.8216,231100.0
2009-03-25 12:40:00,15.75,15.8,15.69,15.73,231700.0,9.8216,9.8528,9.7842,9.8091,231700.0
2009-03-25 12:45:00,15.72,15.75,15.62,15.65,272200.0,9.8029,9.8216,9.7405,9.7592,272200.0
2009-03-25 12:50:00,15.62,15.63,15.51,15.55,456400.0,9.7405,9.7467,9.6719,9.6969,456400.0
2009-03-25 12:55:00,15.55,15.58,15.52,15.58,232300.0,9.6969,9.7156,9.6781,9.7156,232300.0
2009-03-25 13:00:00,15.57,15.63,15.54,15.56,182500.0,9.7093,9.7467,9.6906,9.7031,182500.0
2009-03-25 13:05:00,15.55,15.59,15.5,15.54,290000.0,9.6969,9.7218,9.6657,9.6906,290000.0
2009-03-25 13:10:00,15.55,15.59,15.46,15.46,297100.0,9.6969,9.7218,9.6407,9.6407,297100.0
2009-03-25 13:15:00,15.46,15.53,15.32,15.34,353100.0,9.6407,9.6844,9.5534,9.5659,353100.0
2009-03-25 13:20:00,15.34,15.42,15.32,15.41,328800.0,9.5659,9.6158,9.5534,9.6096,328800.0
2009-03-25 13:25:00,15.41,15.43,15.33,15.37,369800.0,9.6096,9.622,9.5597,9.5846,369800.0
2009-03-25 13:30:00,15.36,15.44,15.32,15.38,230500.0,9.5784,9.6283,9.5534,9.5908,230500.0
2009-03-25 13:35:00,15.37,15.38,15.19,15.2,392700.0,9.5846,9.5908,9.4724,9.4786,392700.0
2009-03-25 13:40:00,15.2,15.3,15.14,15.26,473700.0,9.4786,9.541,9.4412,9.516,473700.0
2009-03-25 13:45:00,15.26,15.36,15.21,15.29,374300.0,9.516,9.5784,9.4848,9.5347,374300.0
2009-03-25 13:50:00,15.29,15.49,15.29,15.36,320300.0,9.5347,9.6594,9.5347,9.5784,320300.0
2009-03-25 13:55:00,15.36,15.38,15.29,15.3,288300.0,9.5784,9.5908,9.5347,9.541,288300.0
2009-03-25 14:00:00,15.3,15.33,15.23,15.31,1005400.0,9.541,9.5597,9.4973,9.5472,1005400.0
2009-03-25 14:05:00,15.31,15.38,15.13,15.21,626500.0,9.5472,9.5908,9.4349,9.4848,626500.0
2009-03-25 14:10:00,15.22,15.6,15.22,15.35,417000.0,9.4911,9.728,9.4911,9.5721,417000.0
2009-03-25 14:15:00,15.4,15.4,15.2,15.32,352500.0,9.6033,9.6033,9.4786,9.5534,352500.0
2009-03-25 14:20:00,15.31,15.38,15.21,15.34,249600.0,9.5472,9.5908,9.4848,9.5659,249600.0
2009-03-25 14:25:00,15.34,15.4,15.22,15.22,357500.0,9.5659,9.6033,9.4911,9.4911,357500.0
2009-03-25 14:30:00,15.22,15.29,15.19,15.2,536300.0,9.4911,9.5347,9.4724,9.4786,536300.0
2009-03-25 14:35:00,15.21,15.27,15.01,15.01,769300.0,9.4848,9.5222,9.3601,9.3601,769300.0
2009-03-25 14:40:00,15.02,15.09,14.93,15.07,991700.0,9.3664,9.41,9.3102,9.3975,991700.0
2009-03-25 14:45:00,15.07,15.25,14.95,15.21,1179900.0,9.3975,9.5098,9.3227,9.4848,1179900.0
2009-03-25 14:50:00,15.21,15.29,15.13,15.29,737500.0,9.4848,9.5347,9.4349,9.5347,737500.0
2009-03-25 14:55:00,15.3,15.33,15.09,15.1,418400.0,9.541,9.5597,9.41,9.4162,418400.0
2009-03-25 15:00:00,15.1,15.17,14.96,15.05,706300.0,9.4162,9.4599,9.3289,9.3851,706300.0
2009-03-25 15:05:00,15.06,15.21,15.04,15.12,423700.0,9.3913,9.4848,9.3788,9.4287,423700.0
2009-03-25 15:10:00,15.12,15.27,15.12,15.22,444300.0,9.4287,9.5222,9.4287,9.4911,444300.0
2009-03-25 15:15:00,15.22,15.26,15.15,15.24,314400.0,9.4911,9.516,9.4474,9.5035,314400.0
2009-03-25 15:20:00,15.24,15.44,15.18,15.42,544800.0,9.5035,9.6283,9.4661,9.6158,544800.0
2009-03-25 15:25:00,15.42,15.51,15.28,15.5,627000.0,9.6158,9.6719,9.5285,9.6657,627000.0
2009-03-25 15:30:00,15.5,15.6,15.31,15.38,698200.0,9.6657,9.728,9.5472,9.5908,698200.0
2009-03-25 15:35:00,15.38,15.51,15.34,15.46,572500.0,9.5908,9.6719,9.5659,9.6407,572500.0
2009-03-25 15:40:00,15.45,15.54,15.33,15.54,625800.0,9.6345,9.6906,9.5597,9.6906,625800.0
2009-03-25 15:45:00,15.53,15.74,15.49,15.51,964200.0,9.6844,9.8153,9.6594,9.6719,964200.0
2009-03-25 15:50:00,15.51,15.72,15.45,15.7,967200.0,9.6719,9.8029,9.6345,9.7904,967200.0
2009-03-25 15:55:00,15.7,16.08,15.7,16.02,2770400.0,9.7904,10.0274,9.7904,9.9899,2770400.0
2009-03-26 09:30:00,16.33,16.45,16.16,16.19,714100.0,10.1833,10.2581,10.0772,10.096,714100.0
2009-03-26 09:35:00,16.2,16.23,15.9,15.98,818100.0,10.1022,10.1209,9.9151,9.965,818100.0
2009-03-26 09:40:00,15.98,16.31,15.95,16.21,658200.0,9.965,10.1708,9.9463,10.1084,658200.0
2009-03-26 09:45:00,16.21,16.27,16.04,16.08,607700.0,10.1084,10.1458,10.0024,10.0274,607700.0
2009-03-26 09:50:00,16.07,16.08,15.75,15.79,906400.0,10.0211,10.0274,9.8216,9.8465,906400.0
2009-03-26 09:55:00,15.79,15.89,15.63,15.77,634100.0,9.8465,9.9089,9.7467,9.834,634100.0
2009-03-26 10:00:00,15.78,15.85,15.64,15.76,586200.0,9.8403,9.8839,9.753,9.8278,586200.0
2009-03-26 10:05:00,15.76,15.8,15.55,15.63,694800.0,9.8278,9.8528,9.6969,9.7467,694800.0
2009-03-26 10:10:00,15.63,15.69,15.28,15.32,763000.0,9.7467,9.7842,9.5285,9.5534,763000.0
2009-03-26 10:15:00,15.32,15.63,15.29,15.56,501900.0,9.5534,9.7467,9.5347,9.7031,501900.0
2009-03-26 10:20:00,15.56,15.59,15.41,15.47,539600.0,9.7031,9.7218,9.6096,9.647,539600.0
2009-03-26 10:25:00,15.47,15.52,15.25,15.26,584700.0,9.647,9.6781,9.5098,9.516,584700.0
2009-03-26 10:30:00,15.25,15.38,15.2,15.38,697400.0,9.5098,9.5908,9.4786,9.5908,697400.0
2009-03-26 10:35:00,15.38,15.59,15.38,15.49,521300.0,9.5908,9.7218,9.5908,9.6594,521300.0
2009-03-26 10:40:00,15.49,15.7,15.47,15.55,703400.0,9.6594,9.7904,9.647,9.6969,703400.0
2009-03-26 10:45:00,15.54,15.62,15.52,15.54,344600.0,9.6906,9.7405,9.6781,9.6906,344600.0
2009-03-26 10:50:00,15.53,15.57,15.48,15.51,311100.0,9.6844,9.7093,9.6532,9.6719,311100.0
2009-03-26 10:55:00,15.51,15.58,15.43,15.47,381400.0,9.6719,9.7156,9.622,9.647,381400.0
2009-03-26 11:00:00,15.47,15.57,15.43,15.51,400600.0,9.647,9.7093,9.622,9.6719,400600.0
2009-03-26 11:05:00,15.52,15.62,15.42,15.55,428800.0,9.6781,9.7405,9.6158,9.6969,428800.0
2009-03-26 11:10:00,15.55,15.6,15.48,15.57,225400.0,9.6969,9.728,9.6532,9.7093,225400.0
2009-03-26 11:15:00,15.58,15.64,15.48,15.53,157000.0,9.7156,9.753,9.6532,9.6844,157000.0
2009-03-26 11:20:00,15.53,15.6,15.48,15.52,175900.0,9.6844,9.728,9.6532,9.6781,175900.0
2009-03-26 11:25:00,15.52,15.59,15.38,15.38,257200.0,9.6781,9.7218,9.5908,9.5908,257200.0
2009-03-26 11:30:00,15.38,15.5,15.36,15.44,240700.0,9.5908,9.6657,9.5784,9.6283,240700.0
2009-03-26 11:35:00,15.44,15.58,15.42,15.51,225400.0,9.6283,9.7156,9.6158,9.6719,225400.0
2009-03-26 11:40:00,15.51,15.6,15.49,15.6,215900.0,9.6719,9.728,9.6594,9.728,215900.0
2009-03-26 11:45:00,15.6,15.6,15.5,15.52,218300.0,9.728,9.728,9.6657,9.6781,218300.0
2009-03-26 11:50:00,15.52,15.54,15.32,15.41,308700.0,9.6781,9.6906,9.5534,9.6096,308700.0
2009-03-26 11:55:00,15.41,15.42,15.34,15.4,139200.0,9.6096,9.6158,9.5659,9.6033,139200.0
2009-03-26 12:00:00,15.4,15.41,15.33,15.38,200100.0,9.6033,9.6096,9.5597,9.5908,200100.0
2009-03-26 12:05:00,15.38,15.49,15.38,15.42,194300.0,9.5908,9.6594,9.5908,9.6158,194300.0
2009-03-26 12:10:00,15.42,15.43,15.33,15.37,159600.0,9.6158,9.622,9.5597,9.5846,159600.0
2009-03-26 12:15:00,15.36,15.45,15.32,15.45,259000.0,9.5784,9.6345,9.5534,9.6345,259000.0
2009-03-26 12:20:00,15.44,15.51,15.41,15.45,282400.0,9.6283,9.6719,9.6096,9.6345,282400.0
2009-03-26 12:25:00,15.46,15.51,15.38,15.5,238400.0,9.6407,9.6719,9.5908,9.6657,238400.0
2009-03-26 12:30:00,15.49,15.53,15.43,15.5,261100.0,9.6594,9.6844,9.622,9.6657,261100.0
2009-03-26 12:35:00,15.5,15.54,15.44,15.5,185900.0,9.6657,9.6906,9.6283,9.6657,185900.0
2009-03-26 12:40:00,15.5,15.52,15.35,15.37,154700.0,9.6657,9.6781,9.5721,9.5846,154700.0
2009-03-26 12:45:00,15.37,15.4,15.31,15.38,205700.0,9.5846,9.6033,9.5472,9.5908,205700.0
2009-03-26 12:50:00,15.37,15.38,15.31,15.31,114000.0,9.5846,9.5908,9.5472,9.5472,114000.0
2009-03-26 12:55:00,15.31,15.35,15.25,15.29,227500.0,9.5472,9.5721,9.5098,9.5347,227500.0
2009-03-26 13:00:00,15.28,15.48,15.28,15.43,254600.0,9.5285,9.6532,9.5285,9.622,254600.0
2009-03-26 13:05:00,15.43,15.66,15.41,15.66,322200.0,9.622,9.7655,9.6096,9.7655,322200.0
2009-03-26 13:10:00,15.66,15.75,15.6,15.67,472600.0,9.7655,9.8216,9.728,9.7717,472600.0
2009-03-26 13:15:00,15.65,15.75,15.63,15.69,265100.0,9.7592,9.8216,9.7467,9.7842,265100.0
2009-03-26 13:20:00,15.69,15.87,15.69,15.76,393800.0,9.7842,9.8964,9.7842,9.8278,393800.0
2009-03-26 13:25:00,15.77,15.84,15.7,15.72,199800.0,9.834,9.8777,9.7904,9.8029,199800.0
2009-03-26 13:30:00,15.72,15.78,15.66,15.72,217400.0,9.8029,9.8403,9.7655,9.8029,217400.0
2009-03-26 13:35:00,15.72,15.72,15.56,15.59,284600.0,9.8029,9.8029,9.7031,9.7218,284600.0
2009-03-26 13:40:00,15.59,15.64,15.48,15.58,273000.0,9.7218,9.753,9.6532,9.7156,273000.0
2009-03-26 13:45:00,15.58,15.62,15.5,15.5,142500.0,9.7156,9.7405,9.6657,9.6657,142500.0
2009-03-26 13:50:00,15.51,15.62,15.51,15.51,131800.0,9.6719,9.7405,9.6719,9.6719,131800.0
2009-03-26 13:55:00,15.51,15.57,15.47,15.53,148500.0,9.6719,9.7093,9.647,9.6844,148500.0
2009-03-26 14:00:00,15.52,15.65,15.52,15.63,253400.0,9.6781,9.7592,9.6781,9.7467,253400.0
2009-03-26 14:05:00,15.62,15.66,15.53,15.55,216500.0,9.7405,9.7655,9.6844,9.6969,216500.0
2009-03-26 14:10:00,15.55,15.6,15.47,15.56,288100.0,9.6969,9.728,9.647,9.7031,288100.0
2009-03-26 14:15:00,15.56,15.57,15.4,15.41,271100.0,9.7031,9.7093,9.6033,9.6096,271100.0
2009-03-26 14:20:00,15.42,15.53,15.42,15.51,155000.0,9.6158,9.6844,9.6158,9.6719,155000.0
2009-03-26 14:25:00,15.52,15.54,15.32,15.36,326200.0,9.6781,9.6906,9.5534,9.5784,326200.0
2009-03-26 14:30:00,15.36,15.38,15.21,15.27,444000.0,9.5784,9.5908,9.4848,9.5222,444000.0
2009-03-26 14:35:00,15.27,15.39,15.23,15.31,229100.0,9.5222,9.5971,9.4973,9.5472,229100.0
2009-03-26 14:40:00,15.32,15.38,15.23,15.24,193400.0,9.5534,9.5908,9.4973,9.5035,193400.0
2009-03-26 14:45:00,15.24,15.38,15.23,15.33,283800.0,9.5035,9.5908,9.4973,9.5597,283800.0
2009-03-26 14:50:00,15.34,15.34,15.23,15.29,356700.0,9.5659,9.5659,9.4973,9.5347,356700.0
2009-03-26 14:55:00,15.29,15.34,15.21,15.23,357300.0,9.5347,9.5659,9.4848,9.4973,357300.0
2009-03-26 15:00:00,15.22,15.35,15.21,15.35,243100.0,9.4911,9.5721,9.4848,9.5721,243100.0
2009-03-26 15:05:00,15.35,15.49,15.3,15.45,592500.0,9.5721,9.6594,9.541,9.6345,592500.0
2009-03-26 15:10:00,15.45,15.5,15.43,15.48,372600.0,9.6345,9.6657,9.622,9.6532,372600.0
2009-03-26 15:15:00,15.48,15.57,15.4,15.51,526000.0,9.6532,9.7093,9.6033,9.6719,526000.0
2009-03-26 15:20:00,15.51,15.79,15.49,15.74,736100.0,9.6719,9.8465,9.6594,9.8153,736100.0
2009-03-26 15:25:00,15.74,16.05,15.7,16.03,1337700.0,9.8153,10.0087,9.7904,9.9962,1337700.0
2009-03-26 15:30:00,16.03,16.18,15.91,16.16,1329900.0,9.9962,10.0897,9.9213,10.0772,1329900.0
2009-03-26 15:35:00,16.16,16.3,16.1,16.3,1648700.0,10.0772,10.1645,10.0398,10.1645,1648700.0
2009-03-26 15:40:00,16.29,16.43,16.29,16.36,1659700.0,10.1583,10.2456,10.1583,10.202,1659700.0
2009-03-26 15:45:00,16.37,16.38,16.26,16.3,1878400.0,10.2082,10.2144,10.1396,10.1645,1878400.0
2009-03-26 15:50:00,16.31,16.5,16.2,16.39,2767400.0,10.1708,10.2893,10.1022,10.2207,2767400.0
2009-03-26 15:55:00,16.39,16.67,16.36,16.65,3459700.0,10.2207,10.3953,10.202,10.3828,3459700.0
2009-03-27 09:30:00,15.89,15.91,15.7,15.79,1151300.0,9.9406,9.9531,9.8217,9.878,1151300.0
2009-03-27 09:35:00,15.78,15.97,15.68,15.96,896300.0,9.8717,9.9906,9.8092,9.9843,896300.0
2009-03-27 09:40:00,15.97,16.19,15.87,16.16,530200.0,9.9906,10.1282,9.928,10.1095,530200.0
2009-03-27 09:45:00,16.15,16.36,16.1,16.21,545200.0,10.1032,10.2346,10.0719,10.1407,545200.0
2009-03-27 09:50:00,16.2,16.24,16.07,16.13,534900.0,10.1345,10.1595,10.0532,10.0907,534900.0
2009-03-27 09:55:00,16.13,16.23,16.07,16.12,453100.0,10.0907,10.1533,10.0532,10.0844,453100.0
2009-03-27 10:00:00,16.12,16.22,16.07,16.19,443000.0,10.0844,10.147,10.0532,10.1282,443000.0
2009-03-27 10:05:00,16.19,16.29,16.13,16.13,452000.0,10.1282,10.1908,10.0907,10.0907,452000.0
2009-03-27 10:10:00,16.14,16.14,16.06,16.06,691600.0,10.097,10.097,10.0469,10.0469,691600.0
2009-03-27 10:15:00,16.06,16.07,15.87,15.89,531600.0,10.0469,10.0532,9.928,9.9406,531600.0
2009-03-27 10:20:00,15.88,16.01,15.87,16.01,491600.0,9.9343,10.0156,9.928,10.0156,491600.0
2009-03-27 10:25:00,16.0,16.02,15.89,15.89,496800.0,10.0094,10.0219,9.9406,9.9406,496800.0
2009-03-27 10:30:00,15.9,15.91,15.82,15.91,463800.0,9.9468,9.9531,9.8968,9.9531,463800.0
2009-03-27 10:35:00,15.91,16.05,15.91,16.01,408400.0,9.9531,10.0406,9.9531,10.0156,408400.0
2009-03-27 10:40:00,16.01,16.16,15.97,15.99,336500.0,10.0156,10.1095,9.9906,10.0031,336500.0
2009-03-27 10:45:00,15.98,16.17,15.98,16.1,365000.0,9.9969,10.1157,9.9969,10.0719,365000.0
2009-03-27 10:50:00,16.1,16.24,16.09,16.15,781300.0,10.0719,10.1595,10.0657,10.1032,781300.0
2009-03-27 10:55:00,16.15,16.28,16.14,16.19,662400.0,10.1032,10.1845,10.097,10.1282,662400.0
2009-03-27 11:00:00,16.19,16.2,16.09,16.11,387200.0,10.1282,10.1345,10.0657,10.0782,387200.0
2009-03-27 11:05:00,16.11,16.15,16.09,16.11,465000.0,10.0782,10.1032,10.0657,10.0782,465000.0
2009-03-27 11:10:00,16.11,16.3,16.1,16.27,447100.0,10.0782,10.197,10.0719,10.1783,447100.0
2009-03-27 11:15:00,16.28,16.29,16.21,16.21,249400.0,10.1845,10.1908,10.1407,10.1407,249400.0
2009-03-27 11:20:00,16.21,16.3,16.21,16.21,275700.0,10.1407,10.197,10.1407,10.1407,275700.0
2009-03-27 11:25:00,16.21,16.29,16.16,16.18,249000.0,10.1407,10.1908,10.1095,10.122,249000.0
2009-03-27 11:30:00,16.18,16.19,16.13,16.17,383600.0,10.122,10.1282,10.0907,10.1157,383600.0
2009-03-27 11:35:00,16.17,16.3,16.16,16.26,442200.0,10.1157,10.197,10.1095,10.172,442200.0
2009-03-27 11:40:00,16.26,16.28,16.19,16.21,321000.0,10.172,10.1845,10.1282,10.1407,321000.0
2009-03-27 11:45:00,16.2,16.27,16.2,16.23,264800.0,10.1345,10.1783,10.1345,10.1533,264800.0
2009-03-27 11:50:00,16.24,16.29,16.23,16.24,269400.0,10.1595,10.1908,10.1533,10.1595,269400.0
2009-03-27 11:55:00,16.24,16.25,16.15,16.15,241800.0,10.1595,10.1658,10.1032,10.1032,241800.0
2009-03-27 12:00:00,16.15,16.19,16.12,16.12,391600.0,10.1032,10.1282,10.0844,10.0844,391600.0
2009-03-27 12:05:00,16.12,16.15,16.06,16.11,244400.0,10.0844,10.1032,10.0469,10.0782,244400.0
2009-03-27 12:10:00,16.1,16.13,16.05,16.05,138400.0,10.0719,10.0907,10.0406,10.0406,138400.0
2009-03-27 12:15:00,16.05,16.06,15.98,15.98,167600.0,10.0406,10.0469,9.9969,9.9969,167600.0
2009-03-27 12:20:00,15.98,15.99,15.94,15.96,207000.0,9.9969,10.0031,9.9718,9.9843,207000.0
2009-03-27 12:25:00,15.96,16.03,15.95,16.02,134700.0,9.9843,10.0281,9.9781,10.0219,134700.0
2009-03-27 12:30:00,16.02,16.02,15.96,15.98,375100.0,10.0219,10.0219,9.9843,9.9969,375100.0
2009-03-27 12:35:00,15.98,16.02,15.92,15.95,356400.0,9.9969,10.0219,9.9593,9.9781,356400.0
2009-03-27 12:40:00,15.95,16.01,15.94,16.0,187800.0,9.9781,10.0156,9.9718,10.0094,187800.0
2009-03-27 12:45:00,16.0,16.09,15.99,16.05,159300.0,10.0094,10.0657,10.0031,10.0406,159300.0
2009-03-27 12:50:00,16.05,16.08,15.91,15.92,465700.0,10.0406,10.0594,9.9531,9.9593,465700.0
2009-03-27 12:55:00,15.92,15.96,15.8,15.82,711700.0,9.9593,9.9843,9.8843,9.8968,711700.0
2009-03-27 13:00:00,15.81,15.85,15.78,15.79,210000.0,9.8905,9.9155,9.8717,9.878,210000.0
2009-03-27 13:05:00,15.79,15.8,15.75,15.77,326100.0,9.878,9.8843,9.853,9.8655,326100.0
2009-03-27 13:10:00,15.75,15.79,15.62,15.66,571100.0,9.853,9.878,9.7716,9.7967,571100.0
2009-03-27 13:15:00,15.65,15.75,15.61,15.72,445600.0,9.7904,9.853,9.7654,9.8342,445600.0
2009-03-27 13:20:00,15.73,15.8,15.71,15.73,246500.0,9.8405,9.8843,9.8279,9.8405,246500.0
2009-03-27 13:25:00,15.73,15.83,15.73,15.8,225200.0,9.8405,9.903,9.8405,9.8843,225200.0
2009-03-27 13:30:00,15.79,15.95,15.77,15.86,368800.0,9.878,9.9781,9.8655,9.9218,368800.0
2009-03-27 13:35:00,15.86,15.87,15.78,15.84,235000.0,9.9218,9.928,9.8717,9.9093,235000.0
2009-03-27 13:40:00,15.83,15.85,15.5,15.62,623000.0,9.903,9.9155,9.6966,9.7716,623000.0
2009-03-27 13:45:00,15.62,15.68,15.54,15.67,329900.0,9.7716,9.8092,9.7216,9.8029,329900.0
2009-03-27 13:50:00,15.66,15.67,15.4,15.4,435100.0,9.7967,9.8029,9.634,9.634,435100.0
2009-03-27 13:55:00,15.4,15.49,15.4,15.48,375900.0,9.634,9.6903,9.634,9.6841,375900.0
2009-03-27 14:00:00,15.48,15.54,15.4,15.54,256300.0,9.6841,9.7216,9.634,9.7216,256300.0
2009-03-27 14:05:00,15.53,15.59,15.43,15.52,261100.0,9.7153,9.7529,9.6528,9.7091,261100.0
2009-03-27 14:10:00,15.52,15.62,15.49,15.6,324900.0,9.7091,9.7716,9.6903,9.7591,324900.0
2009-03-27 14:15:00,15.6,15.65,15.56,15.64,338600.0,9.7591,9.7904,9.7341,9.7842,338600.0
2009-03-27 14:20:00,15.63,15.79,15.62,15.73,599800.0,9.7779,9.878,9.7716,9.8405,599800.0
2009-03-27 14:25:00,15.73,15.8,15.71,15.72,351700.0,9.8405,9.8843,9.8279,9.8342,351700.0
2009-03-27 14:30:00,15.72,15.74,15.66,15.71,405200.0,9.8342,9.8467,9.7967,9.8279,405200.0
2009-03-27 14:35:00,15.71,15.75,15.61,15.63,276200.0,9.8279,9.853,9.7654,9.7779,276200.0
2009-03-27 14:40:00,15.63,15.73,15.59,15.64,196600.0,9.7779,9.8405,9.7529,9.7842,196600.0
2009-03-27 14:45:00,15.64,15.68,15.54,15.6,440000.0,9.7842,9.8092,9.7216,9.7591,440000.0
2009-03-27 14:50:00,15.6,15.66,15.58,15.64,178600.0,9.7591,9.7967,9.7466,9.7842,178600.0
2009-03-27 14:55:00,15.64,15.72,15.6,15.68,466300.0,9.7842,9.8342,9.7591,9.8092,466300.0
2009-03-27 15:00:00,15.68,15.75,15.68,15.73,568200.0,9.8092,9.853,9.8092,9.8405,568200.0
2009-03-27 15:05:00,15.73,15.76,15.69,15.72,405200.0,9.8405,9.8592,9.8154,9.8342,405200.0
2009-03-27 15:10:00,15.72,15.75,15.63,15.65,172500.0,9.8342,9.853,9.7779,9.7904,172500.0
2009-03-27 15:15:00,15.64,15.74,15.64,15.7,295900.0,9.7842,9.8467,9.7842,9.8217,295900.0
2009-03-27 15:20:00,15.7,15.73,15.66,15.69,221300.0,9.8217,9.8405,9.7967,9.8154,221300.0
2009-03-27 15:25:00,15.69,15.72,15.59,15.64,370200.0,9.8154,9.8342,9.7529,9.7842,370200.0
2009-03-27 15:30:00,15.64,15.73,15.62,15.67,460300.0,9.7842,9.8405,9.7716,9.8029,460300.0
2009-03-27 15:35:00,15.66,15.68,15.6,15.61,763000.0,9.7967,9.8092,9.7591,9.7654,763000.0
2009-03-27 15:40:00,15.62,15.74,15.57,15.67,832300.0,9.7716,9.8467,9.7404,9.8029,832300.0
2009-03-27 15:45:00,15.67,15.75,15.65,15.72,612500.0,9.8029,9.853,9.7904,9.8342,612500.0
2009-03-27 15:50:00,15.71,15.75,15.63,15.66,651100.0,9.8279,9.853,9.7779,9.7967,651100.0
2009-03-27 15:55:00,15.66,15.71,15.57,15.65,2130900.0,9.7967,9.8279,9.7404,9.7904,2130900.0
2009-03-30 09:30:00,14.71,14.86,14.41,14.6,1035100.0,9.2024,9.2962,9.0147,9.1335,1035100.0
2009-03-30 09:35:00,14.6,14.82,14.57,14.74,419500.0,9.1335,9.2712,9.1148,9.2211,419500.0
2009-03-30 09:40:00,14.75,14.82,14.58,14.7,838400.0,9.2274,9.2712,9.121,9.1961,838400.0
2009-03-30 09:45:00,14.7,14.81,14.65,14.67,398000.0,9.1961,9.2649,9.1648,9.1773,398000.0
2009-03-30 09:50:00,14.67,14.73,14.59,14.73,718200.0,9.1773,9.2149,9.1273,9.2149,718200.0
2009-03-30 09:55:00,14.73,14.8,14.7,14.77,370700.0,9.2149,9.2587,9.1961,9.2399,370700.0
2009-03-30 10:00:00,14.77,14.8,14.7,14.71,224600.0,9.2399,9.2587,9.1961,9.2024,224600.0
2009-03-30 10:05:00,14.7,14.8,14.67,14.76,320000.0,9.1961,9.2587,9.1773,9.2336,320000.0
2009-03-30 10:10:00,14.75,14.93,14.75,14.86,341200.0,9.2274,9.34,9.2274,9.2962,341200.0
2009-03-30 10:15:00,14.86,14.86,14.76,14.8,189700.0,9.2962,9.2962,9.2336,9.2587,189700.0
2009-03-30 10:20:00,14.81,14.89,14.75,14.85,228200.0,9.2649,9.315,9.2274,9.2899,228200.0
2009-03-30 10:25:00,14.85,14.95,14.83,14.89,263600.0,9.2899,9.3525,9.2774,9.315,263600.0
2009-03-30 10:30:00,14.89,14.89,14.76,14.76,374000.0,9.315,9.315,9.2336,9.2336,374000.0
2009-03-30 10:35:00,14.75,14.77,14.63,14.67,626600.0,9.2274,9.2399,9.1523,9.1773,626600.0
2009-03-30 10:40:00,14.66,14.67,14.55,14.55,320100.0,9.1711,9.1773,9.1023,9.1023,320100.0
2009-03-30 10:45:00,14.55,14.58,14.52,14.53,325100.0,9.1023,9.121,9.0835,9.0898,325100.0
2009-03-30 10:50:00,14.53,14.57,14.5,14.51,252200.0,9.0898,9.1148,9.071,9.0772,252200.0
2009-03-30 10:55:00,14.52,14.52,14.41,14.43,315000.0,9.0835,9.0835,9.0147,9.0272,315000.0
2009-03-30 11:00:00,14.42,14.43,14.35,14.39,331800.0,9.0209,9.0272,8.9772,9.0022,331800.0
2009-03-30 11:05:00,14.38,14.48,14.38,14.43,332400.0,8.9959,9.0585,8.9959,9.0272,332400.0
2009-03-30 11:10:00,14.43,14.54,14.43,14.46,323000.0,9.0272,9.096,9.0272,9.046,323000.0
2009-03-30 11:15:00,14.46,14.5,14.44,14.48,204000.0,9.046,9.071,9.0335,9.0585,204000.0
2009-03-30 11:20:00,14.48,14.53,14.4,14.43,330600.0,9.0585,9.0898,9.0084,9.0272,330600.0
2009-03-30 11:25:00,14.44,14.47,14.36,14.36,200700.0,9.0335,9.0522,8.9834,8.9834,200700.0
2009-03-30 11:30:00,14.36,14.39,14.3,14.37,268100.0,8.9834,9.0022,8.9459,8.9897,268100.0
2009-03-30 11:35:00,14.35,14.38,14.21,14.31,512500.0,8.9772,8.9959,8.8896,8.9521,512500.0
2009-03-30 11:40:00,14.31,14.32,14.26,14.28,308100.0,8.9521,8.9584,8.9208,8.9334,308100.0
2009-03-30 11:45:00,14.29,14.31,14.26,14.29,276200.0,8.9396,8.9521,8.9208,8.9396,276200.0
2009-03-30 11:50:00,14.29,14.34,14.26,14.28,303800.0,8.9396,8.9709,8.9208,8.9334,303800.0
2009-03-30 11:55:00,14.29,14.3,14.27,14.3,288800.0,8.9396,8.9459,8.9271,8.9459,288800.0
2009-03-30 12:00:00,14.3,14.31,14.27,14.28,234800.0,8.9459,8.9521,8.9271,8.9334,234800.0
2009-03-30 12:05:00,14.29,14.3,14.27,14.28,320400.0,8.9396,8.9459,8.9271,8.9334,320400.0
2009-03-30 12:10:00,14.29,14.3,14.25,14.26,277900.0,8.9396,8.9459,8.9146,8.9208,277900.0
2009-03-30 12:15:00,14.27,14.4,14.25,14.38,418100.0,8.9271,9.0084,8.9146,8.9959,418100.0
2009-03-30 12:20:00,14.38,14.47,14.36,14.46,264000.0,8.9959,9.0522,8.9834,9.046,264000.0
2009-03-30 12:25:00,14.47,14.48,14.41,14.47,235600.0,9.0522,9.0585,9.0147,9.0522,235600.0
2009-03-30 12:30:00,14.47,14.48,14.43,14.48,148300.0,9.0522,9.0585,9.0272,9.0585,148300.0
2009-03-30 12:35:00,14.47,14.48,14.42,14.42,156000.0,9.0522,9.0585,9.0209,9.0209,156000.0
2009-03-30 12:40:00,14.41,14.46,14.38,14.41,183900.0,9.0147,9.046,8.9959,9.0147,183900.0
2009-03-30 12:45:00,14.42,14.43,14.38,14.4,115700.0,9.0209,9.0272,8.9959,9.0084,115700.0
2009-03-30 12:50:00,14.4,14.41,14.34,14.35,212500.0,9.0084,9.0147,8.9709,8.9772,212500.0
2009-03-30 12:55:00,14.35,14.35,14.29,14.31,167000.0,8.9772,8.9772,8.9396,8.9521,167000.0
2009-03-30 13:00:00,14.31,14.37,14.31,14.32,117600.0,8.9521,8.9897,8.9521,8.9584,117600.0
2009-03-30 13:05:00,14.32,14.34,14.29,14.31,201200.0,8.9584,8.9709,8.9396,8.9521,201200.0
2009-03-30 13:10:00,14.31,14.35,14.3,14.34,169200.0,8.9521,8.9772,8.9459,8.9709,169200.0
2009-03-30 13:15:00,14.34,14.34,14.31,14.31,103500.0,8.9709,8.9709,8.9521,8.9521,103500.0
2009-03-30 13:20:00,14.31,14.35,14.3,14.34,174100.0,8.9521,8.9772,8.9459,8.9709,174100.0
2009-03-30 13:25:00,14.33,14.4,14.33,14.37,149700.0,8.9646,9.0084,8.9646,8.9897,149700.0
2009-03-30 13:30:00,14.37,14.38,14.34,14.35,90500.0,8.9897,8.9959,8.9709,8.9772,90500.0
2009-03-30 13:35:00,14.35,14.35,14.28,14.3,265400.0,8.9772,8.9772,8.9334,8.9459,265400.0
2009-03-30 13:40:00,14.3,14.31,14.26,14.28,137300.0,8.9459,8.9521,8.9208,8.9334,137300.0
2009-03-30 13:45:00,14.28,14.29,14.19,14.19,445100.0,8.9334,8.9396,8.8771,8.8771,445100.0
2009-03-30 13:50:00,14.19,14.2,14.14,14.16,361100.0,8.8771,8.8833,8.8458,8.8583,361100.0
2009-03-30 13:55:00,14.15,14.16,14.07,14.09,323600.0,8.852,8.8583,8.802,8.8145,323600.0
2009-03-30 14:00:00,14.08,14.12,14.05,14.11,309400.0,8.8082,8.8333,8.7895,8.827,309400.0
2009-03-30 14:05:00,14.11,14.13,14.07,14.08,273400.0,8.827,8.8395,8.802,8.8082,273400.0
2009-03-30 14:10:00,14.07,14.22,14.07,14.17,331700.0,8.802,8.8958,8.802,8.8645,331700.0
2009-03-30 14:15:00,14.18,14.18,14.12,14.15,143500.0,8.8708,8.8708,8.8333,8.852,143500.0
2009-03-30 14:20:00,14.15,14.16,14.07,14.15,261900.0,8.852,8.8583,8.802,8.852,261900.0
2009-03-30 14:25:00,14.14,14.15,13.88,13.96,1354600.0,8.8458,8.852,8.6831,8.7332,1354600.0
2009-03-30 14:30:00,13.97,13.98,13.9,13.93,878900.0,8.7394,8.7457,8.6956,8.7144,878900.0
2009-03-30 14:35:00,13.93,13.96,13.85,13.86,636200.0,8.7144,8.7332,8.6644,8.6706,636200.0
2009-03-30 14:40:00,13.86,13.87,13.78,13.8,515600.0,8.6706,8.6769,8.6206,8.6331,515600.0
2009-03-30 14:45:00,13.8,13.89,13.79,13.84,331400.0,8.6331,8.6894,8.6268,8.6581,331400.0
2009-03-30 14:50:00,13.83,13.95,13.79,13.91,341800.0,8.6518,8.7269,8.6268,8.7019,341800.0
2009-03-30 14:55:00,13.91,13.92,13.76,13.77,424000.0,8.7019,8.7082,8.6081,8.6143,424000.0
2009-03-30 15:00:00,13.78,13.86,13.77,13.85,352300.0,8.6206,8.6706,8.6143,8.6644,352300.0
2009-03-30 15:05:00,13.85,13.91,13.82,13.91,401400.0,8.6644,8.7019,8.6456,8.7019,401400.0
2009-03-30 15:10:00,13.91,13.98,13.9,13.96,437200.0,8.7019,8.7457,8.6956,8.7332,437200.0
2009-03-30 15:15:00,13.96,14.0,13.85,13.86,439700.0,8.7332,8.7582,8.6644,8.6706,439700.0
2009-03-30 15:20:00,13.86,14.0,13.85,13.95,588700.0,8.6706,8.7582,8.6644,8.7269,588700.0
2009-03-30 15:25:00,13.95,14.0,13.85,13.86,529300.0,8.7269,8.7582,8.6644,8.6706,529300.0
2009-03-30 15:30:00,13.85,13.9,13.81,13.84,563300.0,8.6644,8.6956,8.6393,8.6581,563300.0
2009-03-30 15:35:00,13.83,13.92,13.66,13.69,1307900.0,8.6518,8.7082,8.5455,8.5643,1307900.0
2009-03-30 15:40:00,13.7,13.82,13.66,13.79,1311300.0,8.5705,8.6456,8.5455,8.6268,1311300.0
2009-03-30 15:45:00,13.8,13.82,13.62,13.62,1166200.0,8.6331,8.6456,8.5205,8.5205,1166200.0
2009-03-30 15:50:00,13.63,13.85,13.61,13.73,1807500.0,8.5267,8.6644,8.5142,8.5893,1807500.0
2009-03-30 15:55:00,13.73,13.87,13.66,13.8,3207900.0,8.5893,8.6769,8.5455,8.6331,3207900.0
2009-03-31 09:30:00,14.27,14.31,14.13,14.15,592900.0,8.9271,8.9521,8.8395,8.852,592900.0
2009-03-31 09:35:00,14.15,14.3,14.08,14.18,485900.0,8.852,8.9459,8.8082,8.8708,485900.0
2009-03-31 09:40:00,14.18,14.22,14.04,14.18,421900.0,8.8708,8.8958,8.7832,8.8708,421900.0
2009-03-31 09:45:00,14.18,14.21,14.03,14.14,295300.0,8.8708,8.8896,8.777,8.8458,295300.0
2009-03-31 09:50:00,14.14,14.15,13.95,13.99,356100.0,8.8458,8.852,8.7269,8.7519,356100.0
2009-03-31 09:55:00,13.99,14.11,13.98,14.05,408500.0,8.7519,8.827,8.7457,8.7895,408500.0
2009-03-31 10:00:00,14.04,14.21,13.97,14.16,564200.0,8.7832,8.8896,8.7394,8.8583,564200.0
2009-03-31 10:05:00,14.17,14.33,14.17,14.27,618600.0,8.8645,8.9646,8.8645,8.9271,618600.0
2009-03-31 10:10:00,14.26,14.35,14.21,14.22,327100.0,8.9208,8.9772,8.8896,8.8958,327100.0
2009-03-31 10:15:00,14.23,14.3,14.21,14.26,230800.0,8.9021,8.9459,8.8896,8.9208,230800.0
2009-03-31 10:20:00,14.26,14.35,14.22,14.26,340800.0,8.9208,8.9772,8.8958,8.9208,340800.0
2009-03-31 10:25:00,14.22,14.31,14.2,14.31,195700.0,8.8958,8.9521,8.8833,8.9521,195700.0
2009-03-31 10:30:00,14.31,14.33,14.26,14.28,281100.0,8.9521,8.9646,8.9208,8.9334,281100.0
2009-03-31 10:35:00,14.29,14.39,14.27,14.34,268000.0,8.9396,9.0022,8.9271,8.9709,268000.0
2009-03-31 10:40:00,14.33,14.39,14.3,14.38,149300.0,8.9646,9.0022,8.9459,8.9959,149300.0
2009-03-31 10:45:00,14.38,14.43,14.35,14.39,319300.0,8.9959,9.0272,8.9772,9.0022,319300.0
2009-03-31 10:50:00,14.39,14.46,14.36,14.4,235500.0,9.0022,9.046,8.9834,9.0084,235500.0
2009-03-31 10:55:00,14.39,14.41,14.32,14.36,121700.0,9.0022,9.0147,8.9584,8.9834,121700.0
2009-03-31 11:00:00,14.37,14.39,14.33,14.33,171200.0,8.9897,9.0022,8.9646,8.9646,171200.0
2009-03-31 11:05:00,14.33,14.47,14.33,14.46,237900.0,8.9646,9.0522,8.9646,9.046,237900.0
2009-03-31 11:10:00,14.46,14.46,14.36,14.39,140900.0,9.046,9.046,8.9834,9.0022,140900.0
2009-03-31 11:15:00,14.39,14.4,14.33,14.34,147500.0,9.0022,9.0084,8.9646,8.9709,147500.0
2009-03-31 11:20:00,14.35,14.4,14.34,14.36,187800.0,8.9772,9.0084,8.9709,8.9834,187800.0
2009-03-31 11:25:00,14.35,14.39,14.32,14.38,229200.0,8.9772,9.0022,8.9584,8.9959,229200.0
2009-03-31 11:30:00,14.38,14.39,14.27,14.28,134900.0,8.9959,9.0022,8.9271,8.9334,134900.0
2009-03-31 11:35:00,14.29,14.36,14.27,14.31,180300.0,8.9396,8.9834,8.9271,8.9521,180300.0
2009-03-31 11:40:00,14.3,14.32,14.24,14.32,170800.0,8.9459,8.9584,8.9083,8.9584,170800.0
2009-03-31 11:45:00,14.31,14.38,14.31,14.38,179600.0,8.9521,8.9959,8.9521,8.9959,179600.0
2009-03-31 11:50:00,14.38,14.47,14.37,14.46,375400.0,8.9959,9.0522,8.9897,9.046,375400.0
2009-03-31 11:55:00,14.46,14.5,14.44,14.5,313000.0,9.046,9.071,9.0335,9.071,313000.0
2009-03-31 12:00:00,14.5,14.5,14.42,14.48,238800.0,9.071,9.071,9.0209,9.0585,238800.0
2009-03-31 12:05:00,14.48,14.53,14.42,14.42,244200.0,9.0585,9.0898,9.0209,9.0209,244200.0
2009-03-31 12:10:00,14.41,14.47,14.39,14.45,218000.0,9.0147,9.0522,9.0022,9.0397,218000.0
2009-03-31 12:15:00,14.45,14.46,14.42,14.45,96800.0,9.0397,9.046,9.0209,9.0397,96800.0
2009-03-31 12:20:00,14.45,14.45,14.34,14.36,143100.0,9.0397,9.0397,8.9709,8.9834,143100.0
2009-03-31 12:25:00,14.37,14.4,14.35,14.37,155700.0,8.9897,9.0084,8.9772,8.9897,155700.0
2009-03-31 12:30:00,14.37,14.39,14.31,14.35,132700.0,8.9897,9.0022,8.9521,8.9772,132700.0
2009-03-31 12:35:00,14.35,14.44,14.34,14.42,129600.0,8.9772,9.0335,8.9709,9.0209,129600.0
2009-03-31 12:40:00,14.42,14.45,14.4,14.43,132300.0,9.0209,9.0397,9.0084,9.0272,132300.0
2009-03-31 12:45:00,14.41,14.43,14.4,14.41,66200.0,9.0147,9.0272,9.0084,9.0147,66200.0
2009-03-31 12:50:00,14.4,14.44,14.4,14.42,194500.0,9.0084,9.0335,9.0084,9.0209,194500.0
2009-03-31 12:55:00,14.42,14.51,14.41,14.47,252500.0,9.0209,9.0772,9.0147,9.0522,252500.0
2009-03-31 13:00:00,14.47,14.56,14.42,14.56,196400.0,9.0522,9.1085,9.0209,9.1085,196400.0
2009-03-31 13:05:00,14.57,14.68,14.54,14.67,360800.0,9.1148,9.1836,9.096,9.1773,360800.0
2009-03-31 13:10:00,14.66,14.68,14.59,14.6,145700.0,9.1711,9.1836,9.1273,9.1335,145700.0
2009-03-31 13:15:00,14.59,14.63,14.58,14.59,115100.0,9.1273,9.1523,9.121,9.1273,115100.0
2009-03-31 13:20:00,14.59,14.65,14.58,14.6,141600.0,9.1273,9.1648,9.121,9.1335,141600.0
2009-03-31 13:25:00,14.6,14.6,14.54,14.58,132300.0,9.1335,9.1335,9.096,9.121,132300.0
2009-03-31 13:30:00,14.58,14.68,14.58,14.66,300200.0,9.121,9.1836,9.121,9.1711,300200.0
2009-03-31 13:35:00,14.66,14.66,14.57,14.62,260700.0,9.1711,9.1711,9.1148,9.1461,260700.0
2009-03-31 13:40:00,14.63,14.67,14.58,14.66,245200.0,9.1523,9.1773,9.121,9.1711,245200.0
2009-03-31 13:45:00,14.67,14.67,14.62,14.65,170700.0,9.1773,9.1773,9.1461,9.1648,170700.0
2009-03-31 13:50:00,14.64,14.65,14.55,14.55,152100.0,9.1586,9.1648,9.1023,9.1023,152100.0
2009-03-31 13:55:00,14.55,14.61,14.55,14.61,197700.0,9.1023,9.1398,9.1023,9.1398,197700.0
2009-03-31 14:00:00,14.62,14.65,14.56,14.56,439000.0,9.1461,9.1648,9.1085,9.1085,439000.0
2009-03-31 14:05:00,14.57,14.65,14.56,14.63,245600.0,9.1148,9.1648,9.1085,9.1523,245600.0
2009-03-31 14:10:00,14.62,14.66,14.61,14.61,327200.0,9.1461,9.1711,9.1398,9.1398,327200.0
2009-03-31 14:15:00,14.61,14.71,14.61,14.68,347100.0,9.1398,9.2024,9.1398,9.1836,347100.0
2009-03-31 14:20:00,14.68,14.68,14.64,14.67,127300.0,9.1836,9.1836,9.1586,9.1773,127300.0
2009-03-31 14:25:00,14.66,14.66,14.6,14.6,276300.0,9.1711,9.1711,9.1335,9.1335,276300.0
2009-03-31 14:30:00,14.6,14.67,14.6,14.66,273100.0,9.1335,9.1773,9.1335,9.1711,273100.0
2009-03-31 14:35:00,14.67,14.74,14.64,14.72,409000.0,9.1773,9.2211,9.1586,9.2086,409000.0
2009-03-31 14:40:00,14.72,14.74,14.69,14.72,257900.0,9.2086,9.2211,9.1899,9.2086,257900.0
2009-03-31 14:45:00,14.72,14.75,14.64,14.66,350900.0,9.2086,9.2274,9.1586,9.1711,350900.0
2009-03-31 14:50:00,14.66,14.73,14.65,14.66,314100.0,9.1711,9.2149,9.1648,9.1711,314100.0
2009-03-31 14:55:00,14.66,14.69,14.62,14.63,250800.0,9.1711,9.1899,9.1461,9.1523,250800.0
2009-03-31 15:00:00,14.63,14.67,14.57,14.58,368600.0,9.1523,9.1773,9.1148,9.121,368600.0
2009-03-31 15:05:00,14.58,14.59,14.52,14.58,334700.0,9.121,9.1273,9.0835,9.121,334700.0
2009-03-31 15:10:00,14.58,14.6,14.54,14.59,280100.0,9.121,9.1335,9.096,9.1273,280100.0
2009-03-31 15:15:00,14.59,14.7,14.58,14.68,339000.0,9.1273,9.1961,9.121,9.1836,339000.0
2009-03-31 15:20:00,14.67,14.71,14.64,14.7,505400.0,9.1773,9.2024,9.1586,9.1961,505400.0
2009-03-31 15:25:00,14.7,14.8,14.68,14.79,531500.0,9.1961,9.2587,9.1836,9.2524,531500.0
2009-03-31 15:30:00,14.79,14.79,14.58,14.64,727100.0,9.2524,9.2524,9.121,9.1586,727100.0
2009-03-31 15:35:00,14.64,14.65,14.5,14.65,932400.0,9.1586,9.1648,9.071,9.1648,932400.0
2009-03-31 15:40:00,14.65,14.74,14.57,14.58,1291800.0,9.1648,9.2211,9.1148,9.121,1291800.0
2009-03-31 15:45:00,14.57,14.69,14.48,14.52,1248800.0,9.1148,9.1899,9.0585,9.0835,1248800.0
2009-03-31 15:50:00,14.52,14.69,14.49,14.62,1788400.0,9.0835,9.1899,9.0647,9.1461,1788400.0
2009-03-31 15:55:00,14.62,14.71,14.57,14.62,2596800.0,9.1461,9.2024,9.1148,9.1461,2596800.0
2009-04-01 09:30:00,13.99,14.25,13.98,14.14,506000.0,8.7519,8.9146,8.7457,8.8458,506000.0
2009-04-01 09:35:00,14.14,14.46,14.14,14.39,668200.0,8.8458,9.046,8.8458,9.0022,668200.0
2009-04-01 09:40:00,14.38,14.54,14.26,14.43,374700.0,8.9959,9.096,8.9208,9.0272,374700.0
2009-04-01 09:45:00,14.43,14.51,14.33,14.39,267300.0,9.0272,9.0772,8.9646,9.0022,267300.0
2009-04-01 09:50:00,14.39,14.5,14.36,14.47,419100.0,9.0022,9.071,8.9834,9.0522,419100.0
2009-04-01 09:55:00,14.47,14.84,14.35,14.83,621800.0,9.0522,9.2837,8.9772,9.2774,621800.0
2009-04-01 10:00:00,14.82,15.04,14.42,14.9,723300.0,9.2712,9.4088,9.0209,9.3212,723300.0
2009-04-01 10:05:00,14.9,14.94,14.62,14.8,613800.0,9.3212,9.3462,9.1461,9.2587,613800.0
2009-04-01 10:10:00,14.8,14.9,14.74,14.84,371200.0,9.2587,9.3212,9.2211,9.2837,371200.0
2009-04-01 10:15:00,14.85,14.91,14.7,14.91,605000.0,9.2899,9.3275,9.1961,9.3275,605000.0
2009-04-01 10:20:00,14.91,15.03,14.86,14.93,622600.0,9.3275,9.4026,9.2962,9.34,622600.0
2009-04-01 10:25:00,14.93,14.95,14.81,14.91,409400.0,9.34,9.3525,9.2649,9.3275,409400.0
2009-04-01 10:30:00,14.91,14.92,14.79,14.87,250400.0,9.3275,9.3337,9.2524,9.3025,250400.0
2009-04-01 10:35:00,14.87,15.11,14.87,15.1,420500.0,9.3025,9.4526,9.3025,9.4463,420500.0
2009-04-01 10:40:00,15.11,15.19,14.99,15.04,554000.0,9.4526,9.5026,9.3775,9.4088,554000.0
2009-04-01 10:45:00,15.04,15.08,14.96,14.98,392600.0,9.4088,9.4338,9.3588,9.3713,392600.0
2009-04-01 10:50:00,14.99,15.06,14.98,15.01,404400.0,9.3775,9.4213,9.3713,9.39,404400.0
2009-04-01 10:55:00,15.01,15.09,14.94,14.94,438400.0,9.39,9.4401,9.3462,9.3462,438400.0
2009-04-01 11:00:00,14.95,14.96,14.85,14.86,360800.0,9.3525,9.3588,9.2899,9.2962,360800.0
2009-04-01 11:05:00,14.86,14.87,14.73,14.75,393300.0,9.2962,9.3025,9.2149,9.2274,393300.0
2009-04-01 11:10:00,14.75,14.78,14.67,14.69,234800.0,9.2274,9.2462,9.1773,9.1899,234800.0
2009-04-01 11:15:00,14.69,14.92,14.67,14.87,406800.0,9.1899,9.3337,9.1773,9.3025,406800.0
2009-04-01 11:20:00,14.86,14.91,14.79,14.87,181100.0,9.2962,9.3275,9.2524,9.3025,181100.0
2009-04-01 11:25:00,14.87,14.95,14.86,14.92,268700.0,9.3025,9.3525,9.2962,9.3337,268700.0
2009-04-01 11:30:00,14.93,14.99,14.91,14.93,234000.0,9.34,9.3775,9.3275,9.34,234000.0
2009-04-01 11:35:00,14.92,14.96,14.88,14.91,312900.0,9.3337,9.3588,9.3087,9.3275,312900.0
2009-04-01 11:40:00,14.91,14.92,14.85,14.89,338000.0,9.3275,9.3337,9.2899,9.315,338000.0
2009-04-01 11:45:00,14.89,14.91,14.83,14.85,250800.0,9.315,9.3275,9.2774,9.2899,250800.0
2009-04-01 11:50:00,14.85,14.9,14.83,14.83,117200.0,9.2899,9.3212,9.2774,9.2774,117200.0
2009-04-01 11:55:00,14.84,14.92,14.83,14.86,275200.0,9.2837,9.3337,9.2774,9.2962,275200.0
2009-04-01 12:00:00,14.86,14.91,14.8,14.81,196700.0,9.2962,9.3275,9.2587,9.2649,196700.0
2009-04-01 12:05:00,14.81,14.94,14.81,14.88,261000.0,9.2649,9.3462,9.2649,9.3087,261000.0
2009-04-01 12:10:00,14.88,14.94,14.86,14.9,171500.0,9.3087,9.3462,9.2962,9.3212,171500.0
2009-04-01 12:15:00,14.9,14.91,14.82,14.82,141900.0,9.3212,9.3275,9.2712,9.2712,141900.0
2009-04-01 12:20:00,14.83,14.84,14.76,14.83,503700.0,9.2774,9.2837,9.2336,9.2774,503700.0
2009-04-01 12:25:00,14.83,14.83,14.73,14.78,163300.0,9.2774,9.2774,9.2149,9.2462,163300.0
2009-04-01 12:30:00,14.77,14.83,14.71,14.72,348900.0,9.2399,9.2774,9.2024,9.2086,348900.0
2009-04-01 12:35:00,14.73,14.74,14.58,14.65,378800.0,9.2149,9.2211,9.121,9.1648,378800.0
2009-04-01 12:40:00,14.65,14.68,14.59,14.6,115700.0,9.1648,9.1836,9.1273,9.1335,115700.0
2009-04-01 12:45:00,14.6,14.65,14.55,14.64,209500.0,9.1335,9.1648,9.1023,9.1586,209500.0
2009-04-01 12:50:00,14.63,14.66,14.52,14.58,180200.0,9.1523,9.1711,9.0835,9.121,180200.0
2009-04-01 12:55:00,14.58,14.59,14.48,14.51,173200.0,9.121,9.1273,9.0585,9.0772,173200.0
2009-04-01 13:00:00,14.51,14.58,14.48,14.56,178200.0,9.0772,9.121,9.0585,9.1085,178200.0
2009-04-01 13:05:00,14.55,14.56,14.44,14.46,205800.0,9.1023,9.1085,9.0335,9.046,205800.0
2009-04-01 13:10:00,14.45,14.54,14.43,14.51,247100.0,9.0397,9.096,9.0272,9.0772,247100.0
2009-04-01 13:15:00,14.51,14.56,14.49,14.5,150000.0,9.0772,9.1085,9.0647,9.071,150000.0
2009-04-01 13:20:00,14.51,14.63,14.5,14.6,238300.0,9.0772,9.1523,9.071,9.1335,238300.0
2009-04-01 13:25:00,14.6,14.68,14.58,14.65,163500.0,9.1335,9.1836,9.121,9.1648,163500.0
2009-04-01 13:30:00,14.65,14.66,14.56,14.59,162200.0,9.1648,9.1711,9.1085,9.1273,162200.0
2009-04-01 13:35:00,14.59,14.75,14.57,14.72,216400.0,9.1273,9.2274,9.1148,9.2086,216400.0
2009-04-01 13:40:00,14.71,14.82,14.69,14.81,380400.0,9.2024,9.2712,9.1899,9.2649,380400.0
2009-04-01 13:45:00,14.81,14.81,14.73,14.73,384000.0,9.2649,9.2649,9.2149,9.2149,384000.0
2009-04-01 13:50:00,14.73,14.87,14.72,14.84,217600.0,9.2149,9.3025,9.2086,9.2837,217600.0
2009-04-01 13:55:00,14.85,14.86,14.81,14.84,238800.0,9.2899,9.2962,9.2649,9.2837,238800.0
2009-04-01 14:00:00,14.84,14.89,14.8,14.84,201900.0,9.2837,9.315,9.2587,9.2837,201900.0
2009-04-01 14:05:00,14.84,14.9,14.82,14.87,287500.0,9.2837,9.3212,9.2712,9.3025,287500.0
2009-04-01 14:10:00,14.87,14.88,14.84,14.86,123900.0,9.3025,9.3087,9.2837,9.2962,123900.0
2009-04-01 14:15:00,14.87,14.89,14.84,14.85,282800.0,9.3025,9.315,9.2837,9.2899,282800.0
2009-04-01 14:20:00,14.85,14.86,14.8,14.84,288600.0,9.2899,9.2962,9.2587,9.2837,288600.0
2009-04-01 14:25:00,14.83,14.84,14.81,14.82,383800.0,9.2774,9.2837,9.2649,9.2712,383800.0
2009-04-01 14:30:00,14.82,14.88,14.82,14.86,243600.0,9.2712,9.3087,9.2712,9.2962,243600.0
2009-04-01 14:35:00,14.86,14.89,14.83,14.84,315100.0,9.2962,9.315,9.2774,9.2837,315100.0
2009-04-01 14:40:00,14.85,14.85,14.72,14.72,387700.0,9.2899,9.2899,9.2086,9.2086,387700.0
2009-04-01 14:45:00,14.72,14.78,14.68,14.75,369500.0,9.2086,9.2462,9.1836,9.2274,369500.0
2009-04-01 14:50:00,14.74,14.84,14.73,14.83,392000.0,9.2211,9.2837,9.2149,9.2774,392000.0
2009-04-01 14:55:00,14.82,14.88,14.82,14.84,266900.0,9.2712,9.3087,9.2712,9.2837,266900.0
2009-04-01 15:00:00,14.84,14.85,14.6,14.65,504000.0,9.2837,9.2899,9.1335,9.1648,504000.0
2009-04-01 15:05:00,14.65,14.75,14.65,14.7,298000.0,9.1648,9.2274,9.1648,9.1961,298000.0
2009-04-01 15:10:00,14.67,14.7,14.53,14.57,366400.0,9.1773,9.1961,9.0898,9.1148,366400.0
2009-04-01 15:15:00,14.57,14.65,14.5,14.62,331300.0,9.1148,9.1648,9.071,9.1461,331300.0
2009-04-01 15:20:00,14.63,14.65,14.57,14.6,324800.0,9.1523,9.1648,9.1148,9.1335,324800.0
2009-04-01 15:25:00,14.6,14.69,14.59,14.66,272400.0,9.1335,9.1899,9.1273,9.1711,272400.0
2009-04-01 15:30:00,14.66,14.77,14.62,14.76,466300.0,9.1711,9.2399,9.1461,9.2336,466300.0
2009-04-01 15:35:00,14.76,14.89,14.75,14.85,453000.0,9.2336,9.315,9.2274,9.2899,453000.0
2009-04-01 15:40:00,14.85,14.95,14.84,14.89,600600.0,9.2899,9.3525,9.2837,9.315,600600.0
2009-04-01 15:45:00,14.9,14.95,14.87,14.87,539200.0,9.3212,9.3525,9.3025,9.3025,539200.0
2009-04-01 15:50:00,14.88,15.0,14.82,14.88,882900.0,9.3087,9.3838,9.2712,9.3087,882900.0
2009-04-01 15:55:00,14.88,14.93,14.84,14.87,1149200.0,9.3087,9.34,9.2837,9.3025,1149200.0
2009-04-02 09:30:00,15.73,15.9,15.56,15.66,919900.0,9.8405,9.9468,9.7341,9.7967,919900.0
2009-04-02 09:35:00,15.66,15.82,15.52,15.7,1056200.0,9.7967,9.8968,9.7091,9.8217,1056200.0
2009-04-02 09:40:00,15.71,15.81,15.6,15.78,705200.0,9.8279,9.8905,9.7591,9.8717,705200.0
2009-04-02 09:45:00,15.79,15.83,15.72,15.78,710700.0,9.878,9.903,9.8342,9.8717,710700.0
2009-04-02 09:50:00,15.78,15.79,15.61,15.66,647500.0,9.8717,9.878,9.7654,9.7967,647500.0
2009-04-02 09:55:00,15.66,15.83,15.64,15.81,664500.0,9.7967,9.903,9.7842,9.8905,664500.0
2009-04-02 10:00:00,15.82,15.86,15.65,15.67,531500.0,9.8968,9.9218,9.7904,9.8029,531500.0
2009-04-02 10:05:00,15.66,15.7,15.6,15.64,491800.0,9.7967,9.8217,9.7591,9.7842,491800.0
2009-04-02 10:10:00,15.64,15.7,15.53,15.61,553900.0,9.7842,9.8217,9.7153,9.7654,553900.0
2009-04-02 10:15:00,15.6,15.74,15.59,15.65,360300.0,9.7591,9.8467,9.7529,9.7904,360300.0
2009-04-02 10:20:00,15.66,15.71,15.56,15.65,421100.0,9.7967,9.8279,9.7341,9.7904,421100.0
2009-04-02 10:25:00,15.66,15.66,15.51,15.56,353100.0,9.7967,9.7967,9.7028,9.7341,353100.0
2009-04-02 10:30:00,15.56,15.6,15.5,15.57,284300.0,9.7341,9.7591,9.6966,9.7404,284300.0
2009-04-02 10:35:00,15.56,15.6,15.5,15.54,433900.0,9.7341,9.7591,9.6966,9.7216,433900.0
2009-04-02 10:40:00,15.54,15.69,15.49,15.68,330700.0,9.7216,9.8154,9.6903,9.8092,330700.0
2009-04-02 10:45:00,15.68,15.78,15.67,15.73,359800.0,9.8092,9.8717,9.8029,9.8405,359800.0
2009-04-02 10:50:00,15.73,15.74,15.61,15.62,318000.0,9.8405,9.8467,9.7654,9.7716,318000.0
2009-04-02 10:55:00,15.62,15.72,15.6,15.69,234100.0,9.7716,9.8342,9.7591,9.8154,234100.0
2009-04-02 11:00:00,15.68,15.71,15.63,15.63,296000.0,9.8092,9.8279,9.7779,9.7779,296000.0
2009-04-02 11:05:00,15.63,15.64,15.5,15.51,415400.0,9.7779,9.7842,9.6966,9.7028,415400.0
2009-04-02 11:10:00,15.51,15.65,15.51,15.6,390100.0,9.7028,9.7904,9.7028,9.7591,390100.0
2009-04-02 11:15:00,15.61,15.68,15.55,15.66,301900.0,9.7654,9.8092,9.7279,9.7967,301900.0
2009-04-02 11:20:00,15.67,15.68,15.58,15.58,172700.0,9.8029,9.8092,9.7466,9.7466,172700.0
2009-04-02 11:25:00,15.59,15.64,15.54,15.6,215800.0,9.7529,9.7842,9.7216,9.7591,215800.0
2009-04-02 11:30:00,15.59,15.6,15.47,15.51,331300.0,9.7529,9.7591,9.6778,9.7028,331300.0
2009-04-02 11:35:00,15.5,15.52,15.35,15.46,396900.0,9.6966,9.7091,9.6027,9.6716,396900.0
2009-04-02 11:40:00,15.45,15.49,15.34,15.34,301900.0,9.6653,9.6903,9.5965,9.5965,301900.0
2009-04-02 11:45:00,15.38,15.43,15.33,15.33,244600.0,9.6215,9.6528,9.5902,9.5902,244600.0
2009-04-02 11:50:00,15.33,15.34,15.26,15.31,296500.0,9.5902,9.5965,9.5464,9.5777,296500.0
2009-04-02 11:55:00,15.32,15.47,15.31,15.44,214900.0,9.584,9.6778,9.5777,9.659,214900.0
2009-04-02 12:00:00,15.44,15.49,15.44,15.45,222400.0,9.659,9.6903,9.659,9.6653,222400.0
2009-04-02 12:05:00,15.46,15.57,15.44,15.56,280400.0,9.6716,9.7404,9.659,9.7341,280400.0
2009-04-02 12:10:00,15.56,15.64,15.54,15.64,261200.0,9.7341,9.7842,9.7216,9.7842,261200.0
2009-04-02 12:15:00,15.64,15.69,15.63,15.64,304900.0,9.7842,9.8154,9.7779,9.7842,304900.0
2009-04-02 12:20:00,15.63,15.65,15.54,15.55,265000.0,9.7779,9.7904,9.7216,9.7279,265000.0
2009-04-02 12:25:00,15.54,15.64,15.53,15.55,379800.0,9.7216,9.7842,9.7153,9.7279,379800.0
2009-04-02 12:30:00,15.56,15.75,15.55,15.72,613900.0,9.7341,9.853,9.7279,9.8342,613900.0
2009-04-02 12:35:00,15.73,15.74,15.65,15.65,177400.0,9.8405,9.8467,9.7904,9.7904,177400.0
2009-04-02 12:40:00,15.66,15.68,15.61,15.67,233600.0,9.7967,9.8092,9.7654,9.8029,233600.0
2009-04-02 12:45:00,15.67,15.69,15.62,15.64,203900.0,9.8029,9.8154,9.7716,9.7842,203900.0
2009-04-02 12:50:00,15.64,15.7,15.61,15.66,165700.0,9.7842,9.8217,9.7654,9.7967,165700.0
2009-04-02 12:55:00,15.65,15.66,15.57,15.57,220000.0,9.7904,9.7967,9.7404,9.7404,220000.0
2009-04-02 13:00:00,15.57,15.62,15.54,15.54,242900.0,9.7404,9.7716,9.7216,9.7216,242900.0
2009-04-02 13:05:00,15.54,15.55,15.39,15.48,401600.0,9.7216,9.7279,9.6278,9.6841,401600.0
2009-04-02 13:10:00,15.48,15.5,15.4,15.47,215200.0,9.6841,9.6966,9.634,9.6778,215200.0
2009-04-02 13:15:00,15.48,15.48,15.41,15.45,130700.0,9.6841,9.6841,9.6403,9.6653,130700.0
2009-04-02 13:20:00,15.44,15.45,15.23,15.26,515200.0,9.659,9.6653,9.5277,9.5464,515200.0
2009-04-02 13:25:00,15.27,15.65,15.24,15.28,326600.0,9.5527,9.7904,9.5339,9.5589,326600.0
2009-04-02 13:30:00,15.28,15.3,15.18,15.2,547200.0,9.5589,9.5715,9.4964,9.5089,547200.0
2009-04-02 13:35:00,15.2,15.21,15.12,15.13,411000.0,9.5089,9.5152,9.4589,9.4651,411000.0
2009-04-02 13:40:00,15.13,15.23,15.11,15.14,342100.0,9.4651,9.5277,9.4526,9.4714,342100.0
2009-04-02 13:45:00,15.14,15.33,15.12,15.27,287300.0,9.4714,9.5902,9.4589,9.5527,287300.0
2009-04-02 13:50:00,15.25,15.31,15.22,15.29,153800.0,9.5402,9.5777,9.5214,9.5652,153800.0
2009-04-02 13:55:00,15.29,15.29,15.03,15.09,446400.0,9.5652,9.5652,9.4026,9.4401,446400.0
2009-04-02 14:00:00,15.09,15.16,15.07,15.16,234100.0,9.4401,9.4839,9.4276,9.4839,234100.0
2009-04-02 14:05:00,15.16,15.21,15.11,15.15,211500.0,9.4839,9.5152,9.4526,9.4776,211500.0
2009-04-02 14:10:00,15.16,15.23,15.14,15.18,157900.0,9.4839,9.5277,9.4714,9.4964,157900.0
2009-04-02 14:15:00,15.18,15.19,15.12,15.15,146200.0,9.4964,9.5026,9.4589,9.4776,146200.0
2009-04-02 14:20:00,15.15,15.25,15.15,15.2,171100.0,9.4776,9.5402,9.4776,9.5089,171100.0
2009-04-02 14:25:00,15.2,15.34,15.2,15.29,361900.0,9.5089,9.5965,9.5089,9.5652,361900.0
2009-04-02 14:30:00,15.3,15.43,15.3,15.39,196200.0,9.5715,9.6528,9.5715,9.6278,196200.0
2009-04-02 14:35:00,15.4,15.48,15.37,15.47,332300.0,9.634,9.6841,9.6152,9.6778,332300.0
2009-04-02 14:40:00,15.47,15.65,15.45,15.58,540800.0,9.6778,9.7904,9.6653,9.7466,540800.0
2009-04-02 14:45:00,15.58,15.61,15.53,15.53,272500.0,9.7466,9.7654,9.7153,9.7153,272500.0
2009-04-02 14:50:00,15.53,15.54,15.36,15.36,296500.0,9.7153,9.7216,9.609,9.609,296500.0
2009-04-02 14:55:00,15.36,15.52,15.36,15.47,273700.0,9.609,9.7091,9.609,9.6778,273700.0
2009-04-02 15:00:00,15.47,15.63,15.46,15.56,326900.0,9.6778,9.7779,9.6716,9.7341,326900.0
2009-04-02 15:05:00,15.55,15.55,15.37,15.44,446300.0,9.7279,9.7279,9.6152,9.659,446300.0
2009-04-02 15:10:00,15.44,15.51,15.41,15.5,310400.0,9.659,9.7028,9.6403,9.6966,310400.0
2009-04-02 15:15:00,15.5,15.62,15.47,15.48,531500.0,9.6966,9.7716,9.6778,9.6841,531500.0
2009-04-02 15:20:00,15.48,15.6,15.45,15.56,530400.0,9.6841,9.7591,9.6653,9.7341,530400.0
2009-04-02 15:25:00,15.56,15.69,15.51,15.67,529800.0,9.7341,9.8154,9.7028,9.8029,529800.0
2009-04-02 15:30:00,15.67,15.75,15.65,15.68,604500.0,9.8029,9.853,9.7904,9.8092,604500.0
2009-04-02 15:35:00,15.68,15.72,15.55,15.7,830600.0,9.8092,9.8342,9.7279,9.8217,830600.0
2009-04-02 15:40:00,15.7,15.75,15.58,15.71,1335500.0,9.8217,9.853,9.7466,9.8279,1335500.0
2009-04-02 15:45:00,15.7,15.7,15.5,15.66,1183800.0,9.8217,9.8217,9.6966,9.7967,1183800.0
2009-04-02 15:50:00,15.65,15.66,15.47,15.53,1215400.0,9.7904,9.7967,9.6778,9.7153,1215400.0
2009-04-02 15:55:00,15.52,15.59,15.38,15.57,2061500.0,9.7091,9.7529,9.6215,9.7404,2061500.0
2009-04-03 09:30:00,15.25,15.36,15.0,15.32,665800.0,9.5402,9.609,9.3838,9.584,665800.0
2009-04-03 09:35:00,15.32,15.48,15.3,15.41,497300.0,9.584,9.6841,9.5715,9.6403,497300.0
2009-04-03 09:40:00,15.4,15.43,15.19,15.34,704500.0,9.634,9.6528,9.5026,9.5965,704500.0
2009-04-03 09:45:00,15.34,15.36,15.04,15.08,759300.0,9.5965,9.609,9.4088,9.4338,759300.0
2009-04-03 09:50:00,15.07,15.09,14.96,15.03,432100.0,9.4276,9.4401,9.3588,9.4026,432100.0
2009-04-03 09:55:00,15.03,15.25,15.0,15.2,441700.0,9.4026,9.5402,9.3838,9.5089,441700.0
2009-04-03 10:00:00,15.2,15.25,15.05,15.07,538700.0,9.5089,9.5402,9.4151,9.4276,538700.0
2009-04-03 10:05:00,15.07,15.2,15.02,15.18,402800.0,9.4276,9.5089,9.3963,9.4964,402800.0
2009-04-03 10:10:00,15.17,15.23,15.13,15.18,268700.0,9.4901,9.5277,9.4651,9.4964,268700.0
2009-04-03 10:15:00,15.18,15.2,15.12,15.12,210000.0,9.4964,9.5089,9.4589,9.4589,210000.0
2009-04-03 10:20:00,15.12,15.17,15.07,15.12,195700.0,9.4589,9.4901,9.4276,9.4589,195700.0
2009-04-03 10:25:00,15.12,15.18,15.11,15.16,152900.0,9.4589,9.4964,9.4526,9.4839,152900.0
2009-04-03 10:30:00,15.15,15.19,15.05,15.1,303900.0,9.4776,9.5026,9.4151,9.4463,303900.0
2009-04-03 10:35:00,15.11,15.14,15.08,15.13,260600.0,9.4526,9.4714,9.4338,9.4651,260600.0
2009-04-03 10:40:00,15.14,15.14,15.01,15.01,331200.0,9.4714,9.4714,9.39,9.39,331200.0
2009-04-03 10:45:00,15.0,15.05,14.97,15.05,196600.0,9.3838,9.4151,9.365,9.4151,196600.0
2009-04-03 10:50:00,15.05,15.13,15.04,15.12,113200.0,9.4151,9.4651,9.4088,9.4589,113200.0
2009-04-03 10:55:00,15.12,15.13,15.07,15.12,81200.0,9.4589,9.4651,9.4276,9.4589,81200.0
2009-04-03 11:00:00,15.11,15.16,15.08,15.09,132900.0,9.4526,9.4839,9.4338,9.4401,132900.0
2009-04-03 11:05:00,15.08,15.11,15.03,15.1,109600.0,9.4338,9.4526,9.4026,9.4463,109600.0
2009-04-03 11:10:00,15.1,15.11,15.07,15.11,58000.0,9.4463,9.4526,9.4276,9.4526,58000.0
2009-04-03 11:15:00,15.11,15.12,15.05,15.08,104300.0,9.4526,9.4589,9.4151,9.4338,104300.0
2009-04-03 11:20:00,15.09,15.09,15.05,15.07,79800.0,9.4401,9.4401,9.4151,9.4276,79800.0
2009-04-03 11:25:00,15.07,15.13,15.05,15.13,146800.0,9.4276,9.4651,9.4151,9.4651,146800.0
2009-04-03 11:30:00,15.13,15.18,15.12,15.17,111000.0,9.4651,9.4964,9.4589,9.4901,111000.0
2009-04-03 11:35:00,15.17,15.25,15.16,15.22,180400.0,9.4901,9.5402,9.4839,9.5214,180400.0
2009-04-03 11:40:00,15.23,15.3,15.23,15.27,98600.0,9.5277,9.5715,9.5277,9.5527,98600.0
2009-04-03 11:45:00,15.27,15.3,15.24,15.26,153100.0,9.5527,9.5715,9.5339,9.5464,153100.0
2009-04-03 11:50:00,15.26,15.38,15.25,15.35,194800.0,9.5464,9.6215,9.5402,9.6027,194800.0
2009-04-03 11:55:00,15.35,15.4,15.33,15.4,96100.0,9.6027,9.634,9.5902,9.634,96100.0
2009-04-03 12:00:00,15.39,15.47,15.37,15.47,169300.0,9.6278,9.6778,9.6152,9.6778,169300.0
2009-04-03 12:05:00,15.47,15.47,15.38,15.39,141700.0,9.6778,9.6778,9.6215,9.6278,141700.0
2009-04-03 12:10:00,15.4,15.45,15.38,15.45,97700.0,9.634,9.6653,9.6215,9.6653,97700.0
2009-04-03 12:15:00,15.44,15.5,15.41,15.43,168400.0,9.659,9.6966,9.6403,9.6528,168400.0
2009-04-03 12:20:00,15.43,15.48,15.41,15.43,95500.0,9.6528,9.6841,9.6403,9.6528,95500.0
2009-04-03 12:25:00,15.43,15.5,15.42,15.5,114500.0,9.6528,9.6966,9.6465,9.6966,114500.0
2009-04-03 12:30:00,15.49,15.49,15.43,15.44,136600.0,9.6903,9.6903,9.6528,9.659,136600.0
2009-04-03 12:35:00,15.44,15.5,15.44,15.46,112600.0,9.659,9.6966,9.659,9.6716,112600.0
2009-04-03 12:40:00,15.45,15.49,15.43,15.46,90500.0,9.6653,9.6903,9.6528,9.6716,90500.0
2009-04-03 12:45:00,15.46,15.47,15.38,15.41,121700.0,9.6716,9.6778,9.6215,9.6403,121700.0
2009-04-03 12:50:00,15.4,15.49,15.4,15.48,115800.0,9.634,9.6903,9.634,9.6841,115800.0
2009-04-03 12:55:00,15.49,15.5,15.48,15.49,59500.0,9.6903,9.6966,9.6841,9.6903,59500.0
2009-04-03 13:00:00,15.49,15.56,15.49,15.56,114500.0,9.6903,9.7341,9.6903,9.7341,114500.0
2009-04-03 13:05:00,15.55,15.58,15.47,15.47,194700.0,9.7279,9.7466,9.6778,9.6778,194700.0
2009-04-03 13:10:00,15.47,15.48,15.41,15.42,83000.0,9.6778,9.6841,9.6403,9.6465,83000.0
2009-04-03 13:15:00,15.42,15.48,15.42,15.48,139300.0,9.6465,9.6841,9.6465,9.6841,139300.0
2009-04-03 13:20:00,15.49,15.51,15.47,15.47,114400.0,9.6903,9.7028,9.6778,9.6778,114400.0
2009-04-03 13:25:00,15.47,15.54,15.46,15.53,85500.0,9.6778,9.7216,9.6716,9.7153,85500.0
2009-04-03 13:30:00,15.52,15.54,15.5,15.52,127400.0,9.7091,9.7216,9.6966,9.7091,127400.0
2009-04-03 13:35:00,15.52,15.54,15.5,15.5,101000.0,9.7091,9.7216,9.6966,9.6966,101000.0
2009-04-03 13:40:00,15.5,15.53,15.47,15.49,133600.0,9.6966,9.7153,9.6778,9.6903,133600.0
2009-04-03 13:45:00,15.5,15.54,15.5,15.54,66100.0,9.6966,9.7216,9.6966,9.7216,66100.0
2009-04-03 13:50:00,15.53,15.63,15.53,15.61,178700.0,9.7153,9.7779,9.7153,9.7654,178700.0
2009-04-03 13:55:00,15.61,15.65,15.58,15.65,183800.0,9.7654,9.7904,9.7466,9.7904,183800.0
2009-04-03 14:00:00,15.65,15.69,15.59,15.6,251400.0,9.7904,9.8154,9.7529,9.7591,251400.0
2009-04-03 14:05:00,15.6,15.62,15.56,15.57,133600.0,9.7591,9.7716,9.7341,9.7404,133600.0
2009-04-03 14:10:00,15.57,15.66,15.56,15.66,202100.0,9.7404,9.7967,9.7341,9.7967,202100.0
2009-04-03 14:15:00,15.65,15.7,15.62,15.69,185000.0,9.7904,9.8217,9.7716,9.8154,185000.0
2009-04-03 14:20:00,15.69,15.71,15.63,15.65,143900.0,9.8154,9.8279,9.7779,9.7904,143900.0
2009-04-03 14:25:00,15.65,15.79,15.64,15.78,276900.0,9.7904,9.878,9.7842,9.8717,276900.0
2009-04-03 14:30:00,15.79,15.81,15.74,15.78,482900.0,9.878,9.8905,9.8467,9.8717,482900.0
2009-04-03 14:35:00,15.78,15.89,15.78,15.84,792100.0,9.8717,9.9406,9.8717,9.9093,792100.0
2009-04-03 14:40:00,15.84,15.87,15.7,15.71,302500.0,9.9093,9.928,9.8217,9.8279,302500.0
2009-04-03 14:45:00,15.72,15.77,15.61,15.63,214700.0,9.8342,9.8655,9.7654,9.7779,214700.0
2009-04-03 14:50:00,15.63,15.71,15.62,15.69,310000.0,9.7779,9.8279,9.7716,9.8154,310000.0
2009-04-03 14:55:00,15.69,15.78,15.67,15.76,629200.0,9.8154,9.8717,9.8029,9.8592,629200.0
2009-04-03 15:00:00,15.76,15.77,15.67,15.67,281300.0,9.8592,9.8655,9.8029,9.8029,281300.0
2009-04-03 15:05:00,15.67,15.67,15.6,15.63,263100.0,9.8029,9.8029,9.7591,9.7779,263100.0
2009-04-03 15:10:00,15.63,15.66,15.61,15.62,174900.0,9.7779,9.7967,9.7654,9.7716,174900.0
2009-04-03 15:15:00,15.62,15.66,15.55,15.66,220300.0,9.7716,9.7967,9.7279,9.7967,220300.0
2009-04-03 15:20:00,15.65,15.73,15.61,15.72,254400.0,9.7904,9.8405,9.7654,9.8342,254400.0
2009-04-03 15:25:00,15.73,15.73,15.58,15.64,268400.0,9.8405,9.8405,9.7466,9.7842,268400.0
2009-04-03 15:30:00,15.64,15.72,15.64,15.71,341300.0,9.7842,9.8342,9.7842,9.8279,341300.0
2009-04-03 15:35:00,15.7,15.71,15.63,15.71,592000.0,9.8217,9.8279,9.7779,9.8279,592000.0
2009-04-03 15:40:00,15.7,15.77,15.65,15.71,618200.0,9.8217,9.8655,9.7904,9.8279,618200.0
2009-04-03 15:45:00,15.71,15.77,15.67,15.68,440300.0,9.8279,9.8655,9.8029,9.8092,440300.0
2009-04-03 15:50:00,15.68,15.78,15.68,15.76,950300.0,9.8092,9.8717,9.8092,9.8592,950300.0
2009-04-03 15:55:00,15.76,16.0,15.74,15.95,2513700.0,9.8592,10.0094,9.8467,9.9781,2513700.0
2009-04-06 09:30:00,15.08,15.19,14.64,14.84,1012100.0,9.4338,9.5026,9.1586,9.2837,1012100.0
2009-04-06 09:35:00,14.83,15.03,14.82,15.0,621400.0,9.2774,9.4026,9.2712,9.3838,621400.0
2009-04-06 09:40:00,15.0,15.29,14.96,15.2,584900.0,9.3838,9.5652,9.3588,9.5089,584900.0
2009-04-06 09:45:00,15.2,15.21,15.0,15.02,425900.0,9.5089,9.5152,9.3838,9.3963,425900.0
2009-04-06 09:50:00,15.02,15.2,15.01,15.16,468000.0,9.3963,9.5089,9.39,9.4839,468000.0
2009-04-06 09:55:00,15.16,15.26,15.11,15.21,267700.0,9.4839,9.5464,9.4526,9.5152,267700.0
2009-04-06 10:00:00,15.2,15.26,15.13,15.24,300900.0,9.5089,9.5464,9.4651,9.5339,300900.0
2009-04-06 10:05:00,15.23,15.29,15.15,15.25,351800.0,9.5277,9.5652,9.4776,9.5402,351800.0
2009-04-06 10:10:00,15.26,15.29,15.13,15.14,201100.0,9.5464,9.5652,9.4651,9.4714,201100.0
2009-04-06 10:15:00,15.14,15.16,15.1,15.13,221800.0,9.4714,9.4839,9.4463,9.4651,221800.0
2009-04-06 10:20:00,15.13,15.16,15.06,15.15,149200.0,9.4651,9.4839,9.4213,9.4776,149200.0
2009-04-06 10:25:00,15.15,15.18,15.09,15.1,182700.0,9.4776,9.4964,9.4401,9.4463,182700.0
2009-04-06 10:30:00,15.11,15.19,15.08,15.18,139300.0,9.4526,9.5026,9.4338,9.4964,139300.0
2009-04-06 10:35:00,15.19,15.19,15.13,15.14,273400.0,9.5026,9.5026,9.4651,9.4714,273400.0
2009-04-06 10:40:00,15.14,15.21,15.13,15.14,232000.0,9.4714,9.5152,9.4651,9.4714,232000.0
2009-04-06 10:45:00,15.15,15.25,15.14,15.22,514900.0,9.4776,9.5402,9.4714,9.5214,514900.0
2009-04-06 10:50:00,15.22,15.43,15.22,15.4,290700.0,9.5214,9.6528,9.5214,9.634,290700.0
2009-04-06 10:55:00,15.4,15.64,15.34,15.61,725200.0,9.634,9.7842,9.5965,9.7654,725200.0
2009-04-06 11:00:00,15.6,15.61,15.38,15.38,216100.0,9.7591,9.7654,9.6215,9.6215,216100.0
2009-04-06 11:05:00,15.38,15.42,15.34,15.38,293200.0,9.6215,9.6465,9.5965,9.6215,293200.0
2009-04-06 11:10:00,15.37,15.38,15.26,15.26,138000.0,9.6152,9.6215,9.5464,9.5464,138000.0
2009-04-06 11:15:00,15.27,15.32,15.26,15.3,163900.0,9.5527,9.584,9.5464,9.5715,163900.0
2009-04-06 11:20:00,15.3,15.3,15.27,15.3,61500.0,9.5715,9.5715,9.5527,9.5715,61500.0
2009-04-06 11:25:00,15.3,15.38,15.28,15.35,169400.0,9.5715,9.6215,9.5589,9.6027,169400.0
2009-04-06 11:30:00,15.34,15.36,15.3,15.34,346600.0,9.5965,9.609,9.5715,9.5965,346600.0
2009-04-06 11:35:00,15.34,15.35,15.25,15.25,132400.0,9.5965,9.6027,9.5402,9.5402,132400.0
2009-04-06 11:40:00,15.26,15.26,15.16,15.18,117000.0,9.5464,9.5464,9.4839,9.4964,117000.0
2009-04-06 11:45:00,15.18,15.22,15.17,15.17,70400.0,9.4964,9.5214,9.4901,9.4901,70400.0
2009-04-06 11:50:00,15.17,15.19,15.07,15.07,146400.0,9.4901,9.5026,9.4276,9.4276,146400.0
2009-04-06 11:55:00,15.07,15.11,15.05,15.1,111800.0,9.4276,9.4526,9.4151,9.4463,111800.0
2009-04-06 12:00:00,15.1,15.12,15.04,15.06,210700.0,9.4463,9.4589,9.4088,9.4213,210700.0
2009-04-06 12:05:00,15.06,15.14,15.06,15.11,112700.0,9.4213,9.4714,9.4213,9.4526,112700.0
2009-04-06 12:10:00,15.11,15.12,15.07,15.1,91300.0,9.4526,9.4589,9.4276,9.4463,91300.0
2009-04-06 12:15:00,15.1,15.11,15.02,15.02,144600.0,9.4463,9.4526,9.3963,9.3963,144600.0
2009-04-06 12:20:00,15.02,15.04,15.0,15.04,105100.0,9.3963,9.4088,9.3838,9.4088,105100.0
2009-04-06 12:25:00,15.04,15.11,15.02,15.11,121100.0,9.4088,9.4526,9.3963,9.4526,121100.0
2009-04-06 12:30:00,15.1,15.12,15.07,15.08,95800.0,9.4463,9.4589,9.4276,9.4338,95800.0
2009-04-06 12:35:00,15.07,15.16,15.07,15.13,176700.0,9.4276,9.4839,9.4276,9.4651,176700.0
2009-04-06 12:40:00,15.13,15.23,15.13,15.22,110600.0,9.4651,9.5277,9.4651,9.5214,110600.0
2009-04-06 12:45:00,15.22,15.24,15.17,15.18,95400.0,9.5214,9.5339,9.4901,9.4964,95400.0
2009-04-06 12:50:00,15.17,15.26,15.14,15.26,150500.0,9.4901,9.5464,9.4714,9.5464,150500.0
2009-04-06 12:55:00,15.27,15.3,15.23,15.3,104600.0,9.5527,9.5715,9.5277,9.5715,104600.0
2009-04-06 13:00:00,15.3,15.36,15.25,15.25,132800.0,9.5715,9.609,9.5402,9.5402,132800.0
2009-04-06 13:05:00,15.26,15.3,15.19,15.19,150700.0,9.5464,9.5715,9.5026,9.5026,150700.0
2009-04-06 13:10:00,15.2,15.33,15.2,15.27,136000.0,9.5089,9.5902,9.5089,9.5527,136000.0
2009-04-06 13:15:00,15.26,15.28,15.18,15.2,76700.0,9.5464,9.5589,9.4964,9.5089,76700.0
2009-04-06 13:20:00,15.19,15.24,15.18,15.24,56100.0,9.5026,9.5339,9.4964,9.5339,56100.0
2009-04-06 13:25:00,15.23,15.25,15.17,15.18,83600.0,9.5277,9.5402,9.4901,9.4964,83600.0
2009-04-06 13:30:00,15.18,15.19,15.15,15.18,64800.0,9.4964,9.5026,9.4776,9.4964,64800.0
2009-04-06 13:35:00,15.19,15.19,15.15,15.18,57200.0,9.5026,9.5026,9.4776,9.4964,57200.0
2009-04-06 13:40:00,15.18,15.22,15.17,15.2,78700.0,9.4964,9.5214,9.4901,9.5089,78700.0
2009-04-06 13:45:00,15.2,15.22,15.17,15.19,195300.0,9.5089,9.5214,9.4901,9.5026,195300.0
2009-04-06 13:50:00,15.19,15.19,15.14,15.15,93600.0,9.5026,9.5026,9.4714,9.4776,93600.0
2009-04-06 13:55:00,15.15,15.17,15.12,15.13,135100.0,9.4776,9.4901,9.4589,9.4651,135100.0
2009-04-06 14:00:00,15.12,15.16,15.1,15.11,142400.0,9.4589,9.4839,9.4463,9.4526,142400.0
2009-04-06 14:05:00,15.11,15.14,15.09,15.13,176100.0,9.4526,9.4714,9.4401,9.4651,176100.0
2009-04-06 14:10:00,15.13,15.14,15.05,15.12,144100.0,9.4651,9.4714,9.4151,9.4589,144100.0
2009-04-06 14:15:00,15.12,15.12,15.04,15.07,167900.0,9.4589,9.4589,9.4088,9.4276,167900.0
2009-04-06 14:20:00,15.08,15.08,15.03,15.05,171800.0,9.4338,9.4338,9.4026,9.4151,171800.0
2009-04-06 14:25:00,15.04,15.06,15.03,15.04,272500.0,9.4088,9.4213,9.4026,9.4088,272500.0
2009-04-06 14:30:00,15.04,15.05,14.96,14.98,260600.0,9.4088,9.4151,9.3588,9.3713,260600.0
2009-04-06 14:35:00,14.98,14.99,14.93,14.93,248900.0,9.3713,9.3775,9.34,9.34,248900.0
2009-04-06 14:40:00,14.94,14.96,14.91,14.94,334700.0,9.3462,9.3588,9.3275,9.3462,334700.0
2009-04-06 14:45:00,14.95,15.06,14.91,15.02,323200.0,9.3525,9.4213,9.3275,9.3963,323200.0
2009-04-06 14:50:00,15.02,15.1,14.99,15.1,256000.0,9.3963,9.4463,9.3775,9.4463,256000.0
2009-04-06 14:55:00,15.1,15.13,15.07,15.08,206200.0,9.4463,9.4651,9.4276,9.4338,206200.0
2009-04-06 15:00:00,15.07,15.08,15.03,15.07,180000.0,9.4276,9.4338,9.4026,9.4276,180000.0
2009-04-06 15:05:00,15.08,15.1,15.02,15.04,207800.0,9.4338,9.4463,9.3963,9.4088,207800.0
2009-04-06 15:10:00,15.04,15.07,15.01,15.02,152300.0,9.4088,9.4276,9.39,9.3963,152300.0
2009-04-06 15:15:00,15.02,15.18,15.01,15.18,475100.0,9.3963,9.4964,9.39,9.4964,475100.0
2009-04-06 15:20:00,15.18,15.32,15.16,15.27,478700.0,9.4964,9.584,9.4839,9.5527,478700.0
2009-04-06 15:25:00,15.27,15.33,15.19,15.3,504300.0,9.5527,9.5902,9.5026,9.5715,504300.0
2009-04-06 15:30:00,15.29,15.39,15.25,15.34,415200.0,9.5652,9.6278,9.5402,9.5965,415200.0
2009-04-06 15:35:00,15.34,15.35,15.17,15.18,402700.0,9.5965,9.6027,9.4901,9.4964,402700.0
2009-04-06 15:40:00,15.18,15.29,15.17,15.22,437200.0,9.4964,9.5652,9.4901,9.5214,437200.0
2009-04-06 15:45:00,15.22,15.28,15.2,15.27,531800.0,9.5214,9.5589,9.5089,9.5527,531800.0
2009-04-06 15:50:00,15.27,15.38,15.27,15.35,709200.0,9.5527,9.6215,9.5527,9.6027,709200.0
2009-04-06 15:55:00,15.35,15.38,15.19,15.23,985800.0,9.6027,9.6215,9.5026,9.5277,985800.0
2009-04-07 09:30:00,14.64,14.96,14.56,14.72,631500.0,9.1586,9.3588,9.1085,9.2086,631500.0
2009-04-07 09:35:00,14.72,15.01,14.71,14.9,560700.0,9.2086,9.39,9.2024,9.3212,560700.0
2009-04-07 09:40:00,14.9,14.91,14.81,14.84,138200.0,9.3212,9.3275,9.2649,9.2837,138200.0
2009-04-07 09:45:00,14.83,14.86,14.79,14.82,207800.0,9.2774,9.2962,9.2524,9.2712,207800.0
2009-04-07 09:50:00,14.82,14.85,14.7,14.71,313600.0,9.2712,9.2899,9.1961,9.2024,313600.0
2009-04-07 09:55:00,14.71,14.82,14.71,14.74,239800.0,9.2024,9.2712,9.2024,9.2211,239800.0
2009-04-07 10:00:00,14.74,14.77,14.69,14.7,227400.0,9.2211,9.2399,9.1899,9.1961,227400.0
2009-04-07 10:05:00,14.69,14.75,14.65,14.69,261200.0,9.1899,9.2274,9.1648,9.1899,261200.0
2009-04-07 10:10:00,14.69,14.71,14.62,14.66,515600.0,9.1899,9.2024,9.1461,9.1711,515600.0
2009-04-07 10:15:00,14.66,14.68,14.62,14.66,277900.0,9.1711,9.1836,9.1461,9.1711,277900.0
2009-04-07 10:20:00,14.66,14.77,14.65,14.72,326600.0,9.1711,9.2399,9.1648,9.2086,326600.0
2009-04-07 10:25:00,14.71,14.82,14.7,14.82,259400.0,9.2024,9.2712,9.1961,9.2712,259400.0
2009-04-07 10:30:00,14.81,14.94,14.8,14.81,499700.0,9.2649,9.3462,9.2587,9.2649,499700.0
2009-04-07 10:35:00,14.8,14.83,14.76,14.8,520600.0,9.2587,9.2774,9.2336,9.2587,520600.0
2009-04-07 10:40:00,14.8,14.81,14.75,14.8,274800.0,9.2587,9.2649,9.2274,9.2587,274800.0
2009-04-07 10:45:00,14.8,14.86,14.77,14.85,269400.0,9.2587,9.2962,9.2399,9.2899,269400.0
2009-04-07 10:50:00,14.85,14.85,14.78,14.79,314200.0,9.2899,9.2899,9.2462,9.2524,314200.0
2009-04-07 10:55:00,14.8,14.8,14.73,14.74,128500.0,9.2587,9.2587,9.2149,9.2211,128500.0
2009-04-07 11:00:00,14.74,14.79,14.7,14.76,186100.0,9.2211,9.2524,9.1961,9.2336,186100.0
2009-04-07 11:05:00,14.76,14.79,14.68,14.7,310200.0,9.2336,9.2524,9.1836,9.1961,310200.0
2009-04-07 11:10:00,14.7,14.71,14.64,14.69,241000.0,9.1961,9.2024,9.1586,9.1899,241000.0
2009-04-07 11:15:00,14.69,14.69,14.64,14.66,222300.0,9.1899,9.1899,9.1586,9.1711,222300.0
2009-04-07 11:20:00,14.66,14.71,14.65,14.7,198300.0,9.1711,9.2024,9.1648,9.1961,198300.0
2009-04-07 11:25:00,14.7,14.71,14.65,14.7,182000.0,9.1961,9.2024,9.1648,9.1961,182000.0
2009-04-07 11:30:00,14.7,14.76,14.68,14.75,115600.0,9.1961,9.2336,9.1836,9.2274,115600.0
2009-04-07 11:35:00,14.75,14.75,14.68,14.69,127600.0,9.2274,9.2274,9.1836,9.1899,127600.0
2009-04-07 11:40:00,14.68,14.69,14.64,14.64,84600.0,9.1836,9.1899,9.1586,9.1586,84600.0
2009-04-07 11:45:00,14.64,14.67,14.6,14.62,250800.0,9.1586,9.1773,9.1335,9.1461,250800.0
2009-04-07 11:50:00,14.62,14.64,14.6,14.63,160900.0,9.1461,9.1586,9.1335,9.1523,160900.0
2009-04-07 11:55:00,14.64,14.65,14.61,14.63,69300.0,9.1586,9.1648,9.1398,9.1523,69300.0
2009-04-07 12:00:00,14.63,14.69,14.62,14.68,100400.0,9.1523,9.1899,9.1461,9.1836,100400.0
2009-04-07 12:05:00,14.69,14.72,14.67,14.71,110300.0,9.1899,9.2086,9.1773,9.2024,110300.0
2009-04-07 12:10:00,14.72,14.77,14.69,14.77,305400.0,9.2086,9.2399,9.1899,9.2399,305400.0
2009-04-07 12:15:00,14.77,14.78,14.72,14.73,209800.0,9.2399,9.2462,9.2086,9.2149,209800.0
2009-04-07 12:20:00,14.73,14.76,14.73,14.74,148800.0,9.2149,9.2336,9.2149,9.2211,148800.0
2009-04-07 12:25:00,14.75,14.75,14.65,14.65,175200.0,9.2274,9.2274,9.1648,9.1648,175200.0
2009-04-07 12:30:00,14.65,14.68,14.62,14.67,177300.0,9.1648,9.1836,9.1461,9.1773,177300.0
2009-04-07 12:35:00,14.67,14.72,14.65,14.66,624300.0,9.1773,9.2086,9.1648,9.1711,624300.0
2009-04-07 12:40:00,14.66,14.74,14.66,14.72,278000.0,9.1711,9.2211,9.1711,9.2086,278000.0
2009-04-07 12:45:00,14.72,14.74,14.69,14.73,154900.0,9.2086,9.2211,9.1899,9.2149,154900.0
2009-04-07 12:50:00,14.73,14.78,14.73,14.76,140800.0,9.2149,9.2462,9.2149,9.2336,140800.0
2009-04-07 12:55:00,14.77,14.78,14.75,14.77,60600.0,9.2399,9.2462,9.2274,9.2399,60600.0
2009-04-07 13:00:00,14.78,14.78,14.68,14.7,161000.0,9.2462,9.2462,9.1836,9.1961,161000.0
2009-04-07 13:05:00,14.7,14.71,14.65,14.65,214200.0,9.1961,9.2024,9.1648,9.1648,214200.0
2009-04-07 13:10:00,14.65,14.65,14.59,14.6,442400.0,9.1648,9.1648,9.1273,9.1335,442400.0
2009-04-07 13:15:00,14.6,14.6,14.54,14.55,382300.0,9.1335,9.1335,9.096,9.1023,382300.0
2009-04-07 13:20:00,14.55,14.55,14.44,14.53,628900.0,9.1023,9.1023,9.0335,9.0898,628900.0
2009-04-07 13:25:00,14.52,14.53,14.5,14.52,99100.0,9.0835,9.0898,9.071,9.0835,99100.0
2009-04-07 13:30:00,14.52,14.54,14.46,14.51,141500.0,9.0835,9.096,9.046,9.0772,141500.0
2009-04-07 13:35:00,14.51,14.54,14.49,14.53,142500.0,9.0772,9.096,9.0647,9.0898,142500.0
2009-04-07 13:40:00,14.52,14.61,14.51,14.61,143400.0,9.0835,9.1398,9.0772,9.1398,143400.0
2009-04-07 13:45:00,14.61,14.61,14.59,14.6,108600.0,9.1398,9.1398,9.1273,9.1335,108600.0
2009-04-07 13:50:00,14.6,14.65,14.57,14.65,198900.0,9.1335,9.1648,9.1148,9.1648,198900.0
2009-04-07 13:55:00,14.65,14.65,14.61,14.62,96500.0,9.1648,9.1648,9.1398,9.1461,96500.0
2009-04-07 14:00:00,14.62,14.63,14.58,14.59,162200.0,9.1461,9.1523,9.121,9.1273,162200.0
2009-04-07 14:05:00,14.59,14.65,14.55,14.65,109100.0,9.1273,9.1648,9.1023,9.1648,109100.0
2009-04-07 14:10:00,14.65,14.65,14.63,14.64,132300.0,9.1648,9.1648,9.1523,9.1586,132300.0
2009-04-07 14:15:00,14.65,14.65,14.61,14.61,144800.0,9.1648,9.1648,9.1398,9.1398,144800.0
2009-04-07 14:20:00,14.62,14.63,14.59,14.6,103700.0,9.1461,9.1523,9.1273,9.1335,103700.0
2009-04-07 14:25:00,14.6,14.65,14.59,14.64,88400.0,9.1335,9.1648,9.1273,9.1586,88400.0
2009-04-07 14:30:00,14.64,14.65,14.61,14.64,125600.0,9.1586,9.1648,9.1398,9.1586,125600.0
2009-04-07 14:35:00,14.64,14.64,14.6,14.61,76200.0,9.1586,9.1586,9.1335,9.1398,76200.0
2009-04-07 14:40:00,14.6,14.65,14.6,14.62,184300.0,9.1335,9.1648,9.1335,9.1461,184300.0
2009-04-07 14:45:00,14.63,14.65,14.56,14.57,241400.0,9.1523,9.1648,9.1085,9.1148,241400.0
2009-04-07 14:50:00,14.57,14.66,14.57,14.63,146500.0,9.1148,9.1711,9.1148,9.1523,146500.0
2009-04-07 14:55:00,14.63,14.68,14.62,14.68,165700.0,9.1523,9.1836,9.1461,9.1836,165700.0
2009-04-07 15:00:00,14.67,14.67,14.59,14.62,214600.0,9.1773,9.1773,9.1273,9.1461,214600.0
2009-04-07 15:05:00,14.62,14.67,14.61,14.66,94200.0,9.1461,9.1773,9.1398,9.1711,94200.0
2009-04-07 15:10:00,14.67,14.76,14.67,14.71,317200.0,9.1773,9.2336,9.1773,9.2024,317200.0
2009-04-07 15:15:00,14.71,14.78,14.71,14.73,205500.0,9.2024,9.2462,9.2024,9.2149,205500.0
2009-04-07 15:20:00,14.73,14.74,14.67,14.67,173200.0,9.2149,9.2211,9.1773,9.1773,173200.0
2009-04-07 15:25:00,14.67,14.68,14.59,14.6,258800.0,9.1773,9.1836,9.1273,9.1335,258800.0
2009-04-07 15:30:00,14.6,14.65,14.58,14.65,208200.0,9.1335,9.1648,9.121,9.1648,208200.0
2009-04-07 15:35:00,14.65,14.65,14.59,14.61,244500.0,9.1648,9.1648,9.1273,9.1398,244500.0
2009-04-07 15:40:00,14.61,14.68,14.58,14.61,494200.0,9.1398,9.1836,9.121,9.1398,494200.0
2009-04-07 15:45:00,14.62,14.66,14.58,14.59,504500.0,9.1461,9.1711,9.121,9.1273,504500.0
2009-04-07 15:50:00,14.58,14.59,14.48,14.48,888500.0,9.121,9.1273,9.0585,9.0585,888500.0
2009-04-07 15:55:00,14.49,14.49,14.33,14.37,2329700.0,9.0647,9.0647,8.9646,8.9897,2329700.0
2009-04-08 09:30:00,14.63,14.71,14.45,14.62,388300.0,9.1523,9.2024,9.0397,9.1461,388300.0
2009-04-08 09:35:00,14.62,14.62,14.5,14.5,236600.0,9.1461,9.1461,9.071,9.071,236600.0
2009-04-08 09:40:00,14.51,14.58,14.48,14.55,151700.0,9.0772,9.121,9.0585,9.1023,151700.0
2009-04-08 09:45:00,14.55,14.56,14.4,14.43,216700.0,9.1023,9.1085,9.0084,9.0272,216700.0
2009-04-08 09:50:00,14.43,14.43,14.16,14.21,618300.0,9.0272,9.0272,8.8583,8.8896,618300.0
2009-04-08 09:55:00,14.21,14.33,14.19,14.21,438600.0,8.8896,8.9646,8.8771,8.8896,438600.0
2009-04-08 10:00:00,14.22,14.35,14.18,14.27,283100.0,8.8958,8.9772,8.8708,8.9271,283100.0
2009-04-08 10:05:00,14.27,14.36,14.25,14.31,161000.0,8.9271,8.9834,8.9146,8.9521,161000.0
2009-04-08 10:10:00,14.31,14.41,14.29,14.4,186300.0,8.9521,9.0147,8.9396,9.0084,186300.0
2009-04-08 10:15:00,14.4,14.41,14.33,14.38,443500.0,9.0084,9.0147,8.9646,8.9959,443500.0
2009-04-08 10:20:00,14.38,14.44,14.36,14.42,240900.0,8.9959,9.0335,8.9834,9.0209,240900.0
2009-04-08 10:25:00,14.41,14.42,14.35,14.41,189200.0,9.0147,9.0209,8.9772,9.0147,189200.0
2009-04-08 10:30:00,14.41,14.49,14.37,14.45,192600.0,9.0147,9.0647,8.9897,9.0397,192600.0
2009-04-08 10:35:00,14.45,14.47,14.34,14.35,205000.0,9.0397,9.0522,8.9709,8.9772,205000.0
2009-04-08 10:40:00,14.35,14.39,14.33,14.38,131700.0,8.9772,9.0022,8.9646,8.9959,131700.0
2009-04-08 10:45:00,14.39,14.41,14.34,14.35,178600.0,9.0022,9.0147,8.9709,8.9772,178600.0
2009-04-08 10:50:00,14.34,14.41,14.31,14.39,180800.0,8.9709,9.0147,8.9521,9.0022,180800.0
2009-04-08 10:55:00,14.38,14.41,14.37,14.39,179900.0,8.9959,9.0147,8.9897,9.0022,179900.0
2009-04-08 11:00:00,14.39,14.41,14.3,14.3,223100.0,9.0022,9.0147,8.9459,8.9459,223100.0
2009-04-08 11:05:00,14.3,14.31,14.25,14.25,138400.0,8.9459,8.9521,8.9146,8.9146,138400.0
2009-04-08 11:10:00,14.26,14.27,14.19,14.21,198900.0,8.9208,8.9271,8.8771,8.8896,198900.0
2009-04-08 11:15:00,14.22,14.26,14.2,14.2,109300.0,8.8958,8.9208,8.8833,8.8833,109300.0
2009-04-08 11:20:00,14.21,14.22,14.17,14.17,162800.0,8.8896,8.8958,8.8645,8.8645,162800.0
2009-04-08 11:25:00,14.17,14.22,14.12,14.12,159300.0,8.8645,8.8958,8.8333,8.8333,159300.0
2009-04-08 11:30:00,14.12,14.14,14.06,14.11,157500.0,8.8333,8.8458,8.7957,8.827,157500.0
2009-04-08 11:35:00,14.11,14.2,14.1,14.17,188900.0,8.827,8.8833,8.8208,8.8645,188900.0
2009-04-08 11:40:00,14.18,14.24,14.13,14.19,390100.0,8.8708,8.9083,8.8395,8.8771,390100.0
2009-04-08 11:45:00,14.2,14.24,14.19,14.22,183500.0,8.8833,8.9083,8.8771,8.8958,183500.0
2009-04-08 11:50:00,14.23,14.23,14.16,14.2,189700.0,8.9021,8.9021,8.8583,8.8833,189700.0
2009-04-08 11:55:00,14.19,14.22,14.17,14.19,157400.0,8.8771,8.8958,8.8645,8.8771,157400.0
2009-04-08 12:00:00,14.2,14.2,14.13,14.15,208800.0,8.8833,8.8833,8.8395,8.852,208800.0
2009-04-08 12:05:00,14.15,14.16,14.09,14.1,137100.0,8.852,8.8583,8.8145,8.8208,137100.0
2009-04-08 12:10:00,14.1,14.13,14.08,14.08,188100.0,8.8208,8.8395,8.8082,8.8082,188100.0
2009-04-08 12:15:00,14.08,14.12,14.06,14.12,135000.0,8.8082,8.8333,8.7957,8.8333,135000.0
2009-04-08 12:20:00,14.12,14.25,14.11,14.25,428500.0,8.8333,8.9146,8.827,8.9146,428500.0
2009-04-08 12:25:00,14.25,14.28,14.22,14.24,174200.0,8.9146,8.9334,8.8958,8.9083,174200.0
2009-04-08 12:30:00,14.24,14.26,14.23,14.26,124000.0,8.9083,8.9208,8.9021,8.9208,124000.0
2009-04-08 12:35:00,14.25,14.29,14.22,14.29,79800.0,8.9146,8.9396,8.8958,8.9396,79800.0
2009-04-08 12:40:00,14.29,14.35,14.28,14.33,224200.0,8.9396,8.9772,8.9334,8.9646,224200.0
2009-04-08 12:45:00,14.33,14.38,14.33,14.36,263700.0,8.9646,8.9959,8.9646,8.9834,263700.0
2009-04-08 12:50:00,14.36,14.4,14.31,14.38,290000.0,8.9834,9.0084,8.9521,8.9959,290000.0
2009-04-08 12:55:00,14.38,14.38,14.33,14.34,212200.0,8.9959,8.9959,8.9646,8.9709,212200.0
2009-04-08 13:00:00,14.34,14.35,14.31,14.32,112100.0,8.9709,8.9772,8.9521,8.9584,112100.0
2009-04-08 13:05:00,14.32,14.34,14.3,14.31,136800.0,8.9584,8.9709,8.9459,8.9521,136800.0
2009-04-08 13:10:00,14.32,14.33,14.3,14.31,56900.0,8.9584,8.9646,8.9459,8.9521,56900.0
2009-04-08 13:15:00,14.31,14.32,14.25,14.26,137300.0,8.9521,8.9584,8.9146,8.9208,137300.0
2009-04-08 13:20:00,14.27,14.31,14.25,14.3,79000.0,8.9271,8.9521,8.9146,8.9459,79000.0
2009-04-08 13:25:00,14.3,14.34,14.3,14.31,63000.0,8.9459,8.9709,8.9459,8.9521,63000.0
2009-04-08 13:30:00,14.31,14.33,14.29,14.3,80800.0,8.9521,8.9646,8.9396,8.9459,80800.0
2009-04-08 13:35:00,14.3,14.31,14.24,14.26,85800.0,8.9459,8.9521,8.9083,8.9208,85800.0
2009-04-08 13:40:00,14.26,14.31,14.25,14.29,77700.0,8.9208,8.9521,8.9146,8.9396,77700.0
2009-04-08 13:45:00,14.29,14.3,14.27,14.28,77400.0,8.9396,8.9459,8.9271,8.9334,77400.0
2009-04-08 13:50:00,14.29,14.29,14.24,14.24,70700.0,8.9396,8.9396,8.9083,8.9083,70700.0
2009-04-08 13:55:00,14.24,14.27,14.23,14.26,64800.0,8.9083,8.9271,8.9021,8.9208,64800.0
2009-04-08 14:00:00,14.27,14.28,14.14,14.16,257500.0,8.9271,8.9334,8.8458,8.8583,257500.0
2009-04-08 14:05:00,14.16,14.2,14.14,14.17,171300.0,8.8583,8.8833,8.8458,8.8645,171300.0
2009-04-08 14:10:00,14.17,14.23,14.16,14.21,166700.0,8.8645,8.9021,8.8583,8.8896,166700.0
2009-04-08 14:15:00,14.21,14.21,14.12,14.16,137600.0,8.8896,8.8896,8.8333,8.8583,137600.0
2009-04-08 14:20:00,14.15,14.19,14.1,14.11,111100.0,8.852,8.8771,8.8208,8.827,111100.0
2009-04-08 14:25:00,14.11,14.16,14.09,14.16,193200.0,8.827,8.8583,8.8145,8.8583,193200.0
2009-04-08 14:30:00,14.15,14.17,14.09,14.11,91400.0,8.852,8.8645,8.8145,8.827,91400.0
2009-04-08 14:35:00,14.1,14.14,14.1,14.11,120100.0,8.8208,8.8458,8.8208,8.827,120100.0
2009-04-08 14:40:00,14.11,14.14,14.07,14.1,149300.0,8.827,8.8458,8.802,8.8208,149300.0
2009-04-08 14:45:00,14.1,14.12,14.07,14.07,131600.0,8.8208,8.8333,8.802,8.802,131600.0
2009-04-08 14:50:00,14.07,14.1,14.05,14.08,204800.0,8.802,8.8208,8.7895,8.8082,204800.0
2009-04-08 14:55:00,14.08,14.09,14.01,14.06,181200.0,8.8082,8.8145,8.7645,8.7957,181200.0
2009-04-08 15:00:00,14.06,14.06,13.98,13.98,189200.0,8.7957,8.7957,8.7457,8.7457,189200.0
2009-04-08 15:05:00,13.98,14.02,13.96,13.96,230700.0,8.7457,8.7707,8.7332,8.7332,230700.0
2009-04-08 15:10:00,13.96,14.0,13.92,13.99,215400.0,8.7332,8.7582,8.7082,8.7519,215400.0
2009-04-08 15:15:00,13.99,14.0,13.95,13.98,191400.0,8.7519,8.7582,8.7269,8.7457,191400.0
2009-04-08 15:20:00,13.98,14.0,13.96,14.0,352700.0,8.7457,8.7582,8.7332,8.7582,352700.0
2009-04-08 15:25:00,14.0,14.01,13.95,13.97,298900.0,8.7582,8.7645,8.7269,8.7394,298900.0
2009-04-08 15:30:00,13.97,14.08,13.97,14.06,358100.0,8.7394,8.8082,8.7394,8.7957,358100.0
2009-04-08 15:35:00,14.06,14.19,14.05,14.19,327300.0,8.7957,8.8771,8.7895,8.8771,327300.0
2009-04-08 15:40:00,14.2,14.3,14.19,14.27,633700.0,8.8833,8.9459,8.8771,8.9271,633700.0
2009-04-08 15:45:00,14.28,14.31,14.23,14.29,458500.0,8.9334,8.9521,8.9021,8.9396,458500.0
2009-04-08 15:50:00,14.29,14.3,14.18,14.22,472300.0,8.9396,8.9459,8.8708,8.8958,472300.0
2009-04-08 15:55:00,14.21,14.39,14.21,14.37,1292700.0,8.8896,9.0022,8.8896,8.9897,1292700.0
2009-04-09 09:30:00,16.9,17.1,16.39,16.61,1313700.0,10.5724,10.6975,10.2533,10.391,1313700.0
2009-04-09 09:35:00,16.61,16.64,16.33,16.33,1197900.0,10.391,10.4097,10.2158,10.2158,1197900.0
2009-04-09 09:40:00,16.34,16.37,16.09,16.09,1399800.0,10.2221,10.2408,10.0657,10.0657,1399800.0
2009-04-09 09:45:00,16.1,16.19,15.95,16.18,1302900.0,10.0719,10.1282,9.9781,10.122,1302900.0
2009-04-09 09:50:00,16.18,16.26,16.13,16.18,886700.0,10.122,10.172,10.0907,10.122,886700.0
2009-04-09 09:55:00,16.18,16.27,16.13,16.18,822200.0,10.122,10.1783,10.0907,10.122,822200.0
2009-04-09 10:00:00,16.18,16.37,16.18,16.32,687200.0,10.122,10.2408,10.122,10.2096,687200.0
2009-04-09 10:05:00,16.31,16.38,16.24,16.25,669200.0,10.2033,10.2471,10.1595,10.1658,669200.0
2009-04-09 10:10:00,16.25,16.25,16.11,16.11,937600.0,10.1658,10.1658,10.0782,10.0782,937600.0
2009-04-09 10:15:00,16.11,16.14,15.97,16.01,847300.0,10.0782,10.097,9.9906,10.0156,847300.0
2009-04-09 10:20:00,16.0,16.16,16.0,16.11,631400.0,10.0094,10.1095,10.0094,10.0782,631400.0
2009-04-09 10:25:00,16.11,16.22,16.1,16.16,589700.0,10.0782,10.147,10.0719,10.1095,589700.0
2009-04-09 10:30:00,16.17,16.2,16.06,16.09,470100.0,10.1157,10.1345,10.0469,10.0657,470100.0
2009-04-09 10:35:00,16.09,16.1,16.0,16.01,582800.0,10.0657,10.0719,10.0094,10.0156,582800.0
2009-04-09 10:40:00,16.01,16.02,15.9,15.9,506600.0,10.0156,10.0219,9.9468,9.9468,506600.0
2009-04-09 10:45:00,15.9,15.94,15.86,15.91,391800.0,9.9468,9.9718,9.9218,9.9531,391800.0
2009-04-09 10:50:00,15.91,15.97,15.91,15.96,288600.0,9.9531,9.9906,9.9531,9.9843,288600.0
2009-04-09 10:55:00,15.97,16.0,15.89,15.91,313000.0,9.9906,10.0094,9.9406,9.9531,313000.0
2009-04-09 11:00:00,15.9,15.95,15.83,15.93,405400.0,9.9468,9.9781,9.903,9.9656,405400.0
2009-04-09 11:05:00,15.93,15.94,15.83,15.83,337500.0,9.9656,9.9718,9.903,9.903,337500.0
2009-04-09 11:10:00,15.83,15.85,15.75,15.77,386200.0,9.903,9.9155,9.853,9.8655,386200.0
2009-04-09 11:15:00,15.77,15.93,15.77,15.93,534900.0,9.8655,9.9656,9.8655,9.9656,534900.0
2009-04-09 11:20:00,15.92,15.93,15.89,15.91,353600.0,9.9593,9.9656,9.9406,9.9531,353600.0
2009-04-09 11:25:00,15.92,15.93,15.82,15.82,314500.0,9.9593,9.9656,9.8968,9.8968,314500.0
2009-04-09 11:30:00,15.82,15.85,15.78,15.79,272300.0,9.8968,9.9155,9.8717,9.878,272300.0
2009-04-09 11:35:00,15.79,15.82,15.65,15.69,555800.0,9.878,9.8968,9.7904,9.8154,555800.0
2009-04-09 11:40:00,15.69,15.69,15.6,15.64,329800.0,9.8154,9.8154,9.7591,9.7842,329800.0
2009-04-09 11:45:00,15.64,15.69,15.63,15.68,255600.0,9.7842,9.8154,9.7779,9.8092,255600.0
2009-04-09 11:50:00,15.67,15.73,15.66,15.72,207500.0,9.8029,9.8405,9.7967,9.8342,207500.0
2009-04-09 11:55:00,15.73,15.85,15.72,15.82,229800.0,9.8405,9.9155,9.8342,9.8968,229800.0
2009-04-09 12:00:00,15.82,15.84,15.76,15.8,199300.0,9.8968,9.9093,9.8592,9.8843,199300.0
2009-04-09 12:05:00,15.77,15.87,15.76,15.85,311800.0,9.8655,9.928,9.8592,9.9155,311800.0
2009-04-09 12:10:00,15.84,15.87,15.74,15.79,249300.0,9.9093,9.928,9.8467,9.878,249300.0
2009-04-09 12:15:00,15.8,15.81,15.74,15.77,189900.0,9.8843,9.8905,9.8467,9.8655,189900.0
2009-04-09 12:20:00,15.78,15.82,15.77,15.79,312400.0,9.8717,9.8968,9.8655,9.878,312400.0
2009-04-09 12:25:00,15.78,15.81,15.75,15.79,185400.0,9.8717,9.8905,9.853,9.878,185400.0
2009-04-09 12:30:00,15.79,15.8,15.75,15.78,206900.0,9.878,9.8843,9.853,9.8717,206900.0
2009-04-09 12:35:00,15.78,15.82,15.77,15.81,382300.0,9.8717,9.8968,9.8655,9.8905,382300.0
2009-04-09 12:40:00,15.81,15.85,15.8,15.84,288300.0,9.8905,9.9155,9.8843,9.9093,288300.0
2009-04-09 12:45:00,15.84,15.91,15.83,15.9,279100.0,9.9093,9.9531,9.903,9.9468,279100.0
2009-04-09 12:50:00,15.91,15.95,15.88,15.94,305600.0,9.9531,9.9781,9.9343,9.9718,305600.0
2009-04-09 12:55:00,15.94,15.94,15.89,15.93,280200.0,9.9718,9.9718,9.9406,9.9656,280200.0
2009-04-09 13:00:00,15.93,15.95,15.89,15.93,181500.0,9.9656,9.9781,9.9406,9.9656,181500.0
2009-04-09 13:05:00,15.93,16.08,15.92,16.08,370300.0,9.9656,10.0594,9.9593,10.0594,370300.0
2009-04-09 13:10:00,16.07,16.18,16.07,16.13,457800.0,10.0532,10.122,10.0532,10.0907,457800.0
2009-04-09 13:15:00,16.14,16.15,16.1,16.1,237000.0,10.097,10.1032,10.0719,10.0719,237000.0
2009-04-09 13:20:00,16.1,16.19,16.1,16.17,313900.0,10.0719,10.1282,10.0719,10.1157,313900.0
2009-04-09 13:25:00,16.18,16.18,16.02,16.08,276700.0,10.122,10.122,10.0219,10.0594,276700.0
2009-04-09 13:30:00,16.08,16.11,16.0,16.02,218600.0,10.0594,10.0782,10.0094,10.0219,218600.0
2009-04-09 13:35:00,16.03,16.07,16.01,16.01,183200.0,10.0281,10.0532,10.0156,10.0156,183200.0
2009-04-09 13:40:00,16.02,16.04,15.95,16.03,215700.0,10.0219,10.0344,9.9781,10.0281,215700.0
2009-04-09 13:45:00,16.02,16.12,16.01,16.12,287600.0,10.0219,10.0844,10.0156,10.0844,287600.0
2009-04-09 13:50:00,16.12,16.13,16.05,16.08,255500.0,10.0844,10.0907,10.0406,10.0594,255500.0
2009-04-09 13:55:00,16.09,16.14,16.06,16.09,201300.0,10.0657,10.097,10.0469,10.0657,201300.0
2009-04-09 14:00:00,16.1,16.13,16.01,16.02,250300.0,10.0719,10.0907,10.0156,10.0219,250300.0
2009-04-09 14:05:00,16.02,16.2,16.01,16.19,318100.0,10.0219,10.1345,10.0156,10.1282,318100.0
2009-04-09 14:10:00,16.19,16.24,16.17,16.19,483700.0,10.1282,10.1595,10.1157,10.1282,483700.0
2009-04-09 14:15:00,16.2,16.21,16.07,16.15,306200.0,10.1345,10.1407,10.0532,10.1032,306200.0
2009-04-09 14:20:00,16.16,16.28,16.13,16.26,616000.0,10.1095,10.1845,10.0907,10.172,616000.0
2009-04-09 14:25:00,16.27,16.3,16.25,16.27,208900.0,10.1783,10.197,10.1658,10.1783,208900.0
2009-04-09 14:30:00,16.27,16.35,16.27,16.34,408600.0,10.1783,10.2283,10.1783,10.2221,408600.0
2009-04-09 14:35:00,16.34,16.42,16.33,16.42,341900.0,10.2221,10.2721,10.2158,10.2721,341900.0
2009-04-09 14:40:00,16.42,16.54,16.41,16.54,843200.0,10.2721,10.3472,10.2659,10.3472,843200.0
2009-04-09 14:45:00,16.54,16.68,16.53,16.6,695100.0,10.3472,10.4348,10.3409,10.3847,695100.0
2009-04-09 14:50:00,16.6,16.65,16.54,16.55,620800.0,10.3847,10.416,10.3472,10.3534,620800.0
2009-04-09 14:55:00,16.54,16.69,16.47,16.69,735900.0,10.3472,10.441,10.3034,10.441,735900.0
2009-04-09 15:00:00,16.68,16.79,16.67,16.79,870900.0,10.4348,10.5036,10.4285,10.5036,870900.0
2009-04-09 15:05:00,16.78,16.85,16.76,16.84,632000.0,10.4973,10.5411,10.4848,10.5349,632000.0
2009-04-09 15:10:00,16.85,16.86,16.75,16.76,701700.0,10.5411,10.5474,10.4786,10.4848,701700.0
2009-04-09 15:15:00,16.77,16.92,16.76,16.91,664400.0,10.4911,10.5849,10.4848,10.5787,664400.0
2009-04-09 15:20:00,16.91,16.93,16.82,16.86,573700.0,10.5787,10.5912,10.5223,10.5474,573700.0
2009-04-09 15:25:00,16.86,16.99,16.84,16.97,939100.0,10.5474,10.6287,10.5349,10.6162,939100.0
2009-04-09 15:30:00,16.97,17.05,16.94,17.03,1180900.0,10.6162,10.6662,10.5974,10.6537,1180900.0
2009-04-09 15:35:00,17.04,17.25,17.02,17.2,1788900.0,10.66,10.7914,10.6475,10.7601,1788900.0
2009-04-09 15:40:00,17.2,17.31,17.16,17.29,2355700.0,10.7601,10.8289,10.735,10.8164,2355700.0
2009-04-09 15:45:00,17.29,17.4,17.12,17.4,2379500.0,10.8164,10.8852,10.71,10.8852,2379500.0
2009-04-09 15:50:00,17.4,17.56,17.22,17.5,3303800.0,10.8852,10.9853,10.7726,10.9477,3303800.0
2009-04-09 15:55:00,17.51,17.69,17.49,17.66,4589500.0,10.954,11.0666,10.9415,11.0478,4589500.0
2009-04-13 09:30:00,17.09,17.16,16.76,16.92,723500.0,10.6913,10.735,10.4848,10.5849,723500.0
2009-04-13 09:35:00,16.92,17.05,16.8,17.03,753200.0,10.5849,10.6662,10.5098,10.6537,753200.0
2009-04-13 09:40:00,17.03,17.25,16.99,17.24,688800.0,10.6537,10.7914,10.6287,10.7851,688800.0
2009-04-13 09:45:00,17.24,17.28,17.19,17.25,465500.0,10.7851,10.8101,10.7538,10.7914,465500.0
2009-04-13 09:50:00,17.26,17.26,17.05,17.12,389800.0,10.7976,10.7976,10.6662,10.71,389800.0
2009-04-13 09:55:00,17.12,17.16,17.02,17.13,373000.0,10.71,10.735,10.6475,10.7163,373000.0
2009-04-13 10:00:00,17.13,17.39,17.0,17.33,613200.0,10.7163,10.8789,10.635,10.8414,613200.0
2009-04-13 10:05:00,17.32,17.41,16.99,17.35,374400.0,10.8351,10.8914,10.6287,10.8539,374400.0
2009-04-13 10:10:00,17.37,17.96,17.35,17.9,1391800.0,10.8664,11.2355,10.8539,11.198,1391800.0
2009-04-13 10:15:00,17.9,18.08,17.83,17.97,974700.0,11.198,11.3106,11.1542,11.2418,974700.0
2009-04-13 10:20:00,17.97,18.13,17.94,18.08,778500.0,11.2418,11.3419,11.223,11.3106,778500.0
2009-04-13 10:25:00,18.07,18.07,17.82,17.84,799600.0,11.3043,11.3043,11.1479,11.1604,799600.0
2009-04-13 10:30:00,17.84,17.84,17.69,17.73,638600.0,11.1604,11.1604,11.0666,11.0916,638600.0
2009-04-13 10:35:00,17.73,17.93,17.7,17.76,445200.0,11.0916,11.2167,11.0729,11.1104,445200.0
2009-04-13 10:40:00,17.76,17.76,17.64,17.7,348700.0,11.1104,11.1104,11.0353,11.0729,348700.0
2009-04-13 10:45:00,17.7,17.8,17.68,17.77,413300.0,11.0729,11.1354,11.0604,11.1167,413300.0
2009-04-13 10:50:00,17.77,17.86,17.74,17.74,295200.0,11.1167,11.173,11.0979,11.0979,295200.0
2009-04-13 10:55:00,17.74,17.85,17.74,17.8,243100.0,11.0979,11.1667,11.0979,11.1354,243100.0
2009-04-13 11:00:00,17.81,17.81,17.62,17.62,324600.0,11.1417,11.1417,11.0228,11.0228,324600.0
2009-04-13 11:05:00,17.62,17.63,17.4,17.42,411000.0,11.0228,11.0291,10.8852,10.8977,411000.0
2009-04-13 11:10:00,17.41,17.49,17.4,17.44,204100.0,10.8914,10.9415,10.8852,10.9102,204100.0
2009-04-13 11:15:00,17.44,17.48,17.39,17.41,162000.0,10.9102,10.9352,10.8789,10.8914,162000.0
2009-04-13 11:20:00,17.41,17.41,17.32,17.33,143300.0,10.8914,10.8914,10.8351,10.8414,143300.0
2009-04-13 11:25:00,17.34,17.5,17.34,17.44,199800.0,10.8477,10.9477,10.8477,10.9102,199800.0
2009-04-13 11:30:00,17.44,17.45,17.38,17.38,167200.0,10.9102,10.9165,10.8727,10.8727,167200.0
2009-04-13 11:35:00,17.37,17.4,17.32,17.36,143700.0,10.8664,10.8852,10.8351,10.8602,143700.0
2009-04-13 11:40:00,17.35,17.41,17.29,17.34,196900.0,10.8539,10.8914,10.8164,10.8477,196900.0
2009-04-13 11:45:00,17.34,17.36,17.0,17.3,135700.0,10.8477,10.8602,10.635,10.8226,135700.0
2009-04-13 11:50:00,17.29,17.31,17.1,17.15,225500.0,10.8164,10.8289,10.6975,10.7288,225500.0
2009-04-13 11:55:00,17.14,17.34,17.14,17.28,239700.0,10.7225,10.8477,10.7225,10.8101,239700.0
2009-04-13 12:00:00,17.29,17.37,17.27,17.36,201300.0,10.8164,10.8664,10.8039,10.8602,201300.0
2009-04-13 12:05:00,17.35,17.41,17.32,17.33,121500.0,10.8539,10.8914,10.8351,10.8414,121500.0
2009-04-13 12:10:00,17.33,17.39,17.31,17.35,122600.0,10.8414,10.8789,10.8289,10.8539,122600.0
2009-04-13 12:15:00,17.34,17.49,17.34,17.45,180300.0,10.8477,10.9415,10.8477,10.9165,180300.0
2009-04-13 12:20:00,17.44,17.49,17.4,17.42,111700.0,10.9102,10.9415,10.8852,10.8977,111700.0
2009-04-13 12:25:00,17.43,17.43,17.3,17.33,183200.0,10.904,10.904,10.8226,10.8414,183200.0
2009-04-13 12:30:00,17.33,17.47,17.33,17.44,118500.0,10.8414,10.929,10.8414,10.9102,118500.0
2009-04-13 12:35:00,17.43,17.49,17.43,17.43,119300.0,10.904,10.9415,10.904,10.904,119300.0
2009-04-13 12:40:00,17.43,17.49,17.41,17.44,100300.0,10.904,10.9415,10.8914,10.9102,100300.0
2009-04-13 12:45:00,17.44,17.45,17.37,17.43,172900.0,10.9102,10.9165,10.8664,10.904,172900.0
2009-04-13 12:50:00,17.43,17.44,17.42,17.43,70300.0,10.904,10.9102,10.8977,10.904,70300.0
2009-04-13 12:55:00,17.43,17.52,17.43,17.5,143600.0,10.904,10.9603,10.904,10.9477,143600.0
2009-04-13 13:00:00,17.49,17.51,17.39,17.45,217000.0,10.9415,10.954,10.8789,10.9165,217000.0
2009-04-13 13:05:00,17.44,17.49,17.42,17.43,133500.0,10.9102,10.9415,10.8977,10.904,133500.0
2009-04-13 13:10:00,17.43,17.45,17.41,17.43,95200.0,10.904,10.9165,10.8914,10.904,95200.0
2009-04-13 13:15:00,17.43,17.52,17.42,17.52,97500.0,10.904,10.9603,10.8977,10.9603,97500.0
2009-04-13 13:20:00,17.52,17.66,17.52,17.62,389600.0,10.9603,11.0478,10.9603,11.0228,389600.0
2009-04-13 13:25:00,17.61,17.66,17.61,17.65,147500.0,11.0166,11.0478,11.0166,11.0416,147500.0
2009-04-13 13:30:00,17.65,17.87,17.65,17.87,268300.0,11.0416,11.1792,11.0416,11.1792,268300.0
2009-04-13 13:35:00,17.87,17.89,17.82,17.84,269700.0,11.1792,11.1917,11.1479,11.1604,269700.0
2009-04-13 13:40:00,17.85,17.87,17.82,17.83,148000.0,11.1667,11.1792,11.1479,11.1542,148000.0
2009-04-13 13:45:00,17.83,17.93,17.83,17.88,146400.0,11.1542,11.2167,11.1542,11.1855,146400.0
2009-04-13 13:50:00,17.88,17.93,17.88,17.88,123800.0,11.1855,11.2167,11.1855,11.1855,123800.0
2009-04-13 13:55:00,17.88,17.89,17.81,17.89,184800.0,11.1855,11.1917,11.1417,11.1917,184800.0
2009-04-13 14:00:00,17.89,18.0,17.88,17.93,319600.0,11.1917,11.2605,11.1855,11.2167,319600.0
2009-04-13 14:05:00,17.93,17.94,17.86,17.89,155000.0,11.2167,11.223,11.173,11.1917,155000.0
2009-04-13 14:10:00,17.9,17.91,17.68,17.73,306400.0,11.198,11.2042,11.0604,11.0916,306400.0
2009-04-13 14:15:00,17.74,17.81,17.69,17.81,201600.0,11.0979,11.1417,11.0666,11.1417,201600.0
2009-04-13 14:20:00,17.82,17.9,17.76,17.9,276800.0,11.1479,11.198,11.1104,11.198,276800.0
2009-04-13 14:25:00,17.9,17.94,17.83,17.86,251900.0,11.198,11.223,11.1542,11.173,251900.0
2009-04-13 14:30:00,17.86,18.02,17.85,17.99,299200.0,11.173,11.2731,11.1667,11.2543,299200.0
2009-04-13 14:35:00,17.99,18.02,17.89,17.89,278100.0,11.2543,11.2731,11.1917,11.1917,278100.0
2009-04-13 14:40:00,17.9,17.98,17.85,17.9,257500.0,11.198,11.248,11.1667,11.198,257500.0
2009-04-13 14:45:00,17.9,17.93,17.85,17.87,228400.0,11.198,11.2167,11.1667,11.1792,228400.0
2009-04-13 14:50:00,17.87,17.9,17.83,17.85,234100.0,11.1792,11.198,11.1542,11.1667,234100.0
2009-04-13 14:55:00,17.85,17.94,17.85,17.86,212100.0,11.1667,11.223,11.1667,11.173,212100.0
2009-04-13 15:00:00,17.86,17.92,17.8,17.9,463800.0,11.173,11.2105,11.1354,11.198,463800.0
2009-04-13 15:05:00,17.91,17.95,17.85,17.86,349400.0,11.2042,11.2293,11.1667,11.173,349400.0
2009-04-13 15:10:00,17.86,17.91,17.83,17.9,319400.0,11.173,11.2042,11.1542,11.198,319400.0
2009-04-13 15:15:00,17.9,18.05,17.89,17.98,694600.0,11.198,11.2918,11.1917,11.248,694600.0
2009-04-13 15:20:00,17.98,18.05,17.92,17.95,552200.0,11.248,11.2918,11.2105,11.2293,552200.0
2009-04-13 15:25:00,17.94,18.03,17.85,17.93,469400.0,11.223,11.2793,11.1667,11.2167,469400.0
2009-04-13 15:30:00,17.93,18.1,17.9,18.02,671400.0,11.2167,11.3231,11.198,11.2731,671400.0
2009-04-13 15:35:00,18.02,18.1,17.98,18.09,723400.0,11.2731,11.3231,11.248,11.3168,723400.0
2009-04-13 15:40:00,18.08,18.18,18.04,18.15,1128100.0,11.3106,11.3731,11.2856,11.3544,1128100.0
2009-04-13 15:45:00,18.14,18.2,17.96,17.99,1132600.0,11.3481,11.3857,11.2355,11.2543,1132600.0
2009-04-13 15:50:00,18.0,18.06,17.91,18.01,1134000.0,11.2605,11.2981,11.2042,11.2668,1134000.0
2009-04-13 15:55:00,18.0,18.1,17.93,17.97,1826800.0,11.2605,11.3231,11.2167,11.2418,1826800.0
2009-04-14 09:30:00,17.36,17.48,17.15,17.27,599500.0,10.8602,10.9352,10.7288,10.8039,599500.0
2009-04-14 09:35:00,17.27,17.3,16.91,17.0,1120900.0,10.8039,10.8226,10.5787,10.635,1120900.0
2009-04-14 09:40:00,16.99,17.18,16.91,17.17,598400.0,10.6287,10.7476,10.5787,10.7413,598400.0
2009-04-14 09:45:00,17.18,17.31,17.04,17.29,467200.0,10.7476,10.8289,10.66,10.8164,467200.0
2009-04-14 09:50:00,17.27,17.56,17.27,17.55,471800.0,10.8039,10.9853,10.8039,10.979,471800.0
2009-04-14 09:55:00,17.54,17.72,17.46,17.65,403900.0,10.9728,11.0854,10.9227,11.0416,403900.0
2009-04-14 10:00:00,17.64,17.76,17.58,17.7,369400.0,11.0353,11.1104,10.9978,11.0729,369400.0
2009-04-14 10:05:00,17.7,17.72,17.49,17.5,445800.0,11.0729,11.0854,10.9415,10.9477,445800.0
2009-04-14 10:10:00,17.5,17.6,17.45,17.49,341100.0,10.9477,11.0103,10.9165,10.9415,341100.0
2009-04-14 10:15:00,17.49,17.5,17.43,17.46,385400.0,10.9415,10.9477,10.904,10.9227,385400.0
2009-04-14 10:20:00,17.45,17.61,17.44,17.54,275800.0,10.9165,11.0166,10.9102,10.9728,275800.0
2009-04-14 10:25:00,17.53,17.55,17.45,17.48,233100.0,10.9665,10.979,10.9165,10.9352,233100.0
2009-04-14 10:30:00,17.47,17.6,17.45,17.51,299000.0,10.929,11.0103,10.9165,10.954,299000.0
2009-04-14 10:35:00,17.51,17.53,17.44,17.44,272500.0,10.954,10.9665,10.9102,10.9102,272500.0
2009-04-14 10:40:00,17.44,17.59,17.42,17.59,272300.0,10.9102,11.004,10.8977,11.004,272300.0
2009-04-14 10:45:00,17.59,17.65,17.57,17.61,270700.0,11.004,11.0416,10.9915,11.0166,270700.0
2009-04-14 10:50:00,17.61,17.62,17.54,17.54,186000.0,11.0166,11.0228,10.9728,10.9728,186000.0
2009-04-14 10:55:00,17.53,17.54,17.46,17.48,160400.0,10.9665,10.9728,10.9227,10.9352,160400.0
2009-04-14 11:00:00,17.48,17.48,17.42,17.44,197200.0,10.9352,10.9352,10.8977,10.9102,197200.0
2009-04-14 11:05:00,17.44,17.44,17.15,17.23,475500.0,10.9102,10.9102,10.7288,10.7788,475500.0
2009-04-14 11:10:00,17.23,17.23,17.11,17.2,248400.0,10.7788,10.7788,10.7038,10.7601,248400.0
2009-04-14 11:15:00,17.2,17.22,17.11,17.12,213700.0,10.7601,10.7726,10.7038,10.71,213700.0
2009-04-14 11:20:00,17.12,17.14,17.0,17.05,349300.0,10.71,10.7225,10.635,10.6662,349300.0
2009-04-14 11:25:00,17.05,17.13,17.01,17.01,309100.0,10.6662,10.7163,10.6412,10.6412,309100.0
2009-04-14 11:30:00,17.02,17.06,17.0,17.01,255600.0,10.6475,10.6725,10.635,10.6412,255600.0
2009-04-14 11:35:00,17.02,17.02,16.96,17.01,379300.0,10.6475,10.6475,10.6099,10.6412,379300.0
2009-04-14 11:40:00,17.01,17.1,16.98,17.09,222700.0,10.6412,10.6975,10.6224,10.6913,222700.0
2009-04-14 11:45:00,17.09,17.22,17.09,17.21,203300.0,10.6913,10.7726,10.6913,10.7663,203300.0
2009-04-14 11:50:00,17.21,17.22,17.1,17.13,210800.0,10.7663,10.7726,10.6975,10.7163,210800.0
2009-04-14 11:55:00,17.13,17.13,16.99,17.02,247500.0,10.7163,10.7163,10.6287,10.6475,247500.0
2009-04-14 12:00:00,17.01,17.04,16.97,17.04,254600.0,10.6412,10.66,10.6162,10.66,254600.0
2009-04-14 12:05:00,17.03,17.04,16.85,16.85,382500.0,10.6537,10.66,10.5411,10.5411,382500.0
2009-04-14 12:10:00,16.86,16.87,16.75,16.75,330300.0,10.5474,10.5536,10.4786,10.4786,330300.0
2009-04-14 12:15:00,16.75,16.97,16.75,16.97,499800.0,10.4786,10.6162,10.4786,10.6162,499800.0
2009-04-14 12:20:00,16.97,17.01,16.84,16.86,487400.0,10.6162,10.6412,10.5349,10.5474,487400.0
2009-04-14 12:25:00,16.86,17.01,16.82,16.89,389000.0,10.5474,10.6412,10.5223,10.5661,389000.0
2009-04-14 12:30:00,16.9,16.97,16.87,16.97,237000.0,10.5724,10.6162,10.5536,10.6162,237000.0
2009-04-14 12:35:00,16.97,16.98,16.81,16.85,184700.0,10.6162,10.6224,10.5161,10.5411,184700.0
2009-04-14 12:40:00,16.85,16.86,16.72,16.75,265000.0,10.5411,10.5474,10.4598,10.4786,265000.0
2009-04-14 12:45:00,16.75,16.78,16.63,16.74,363900.0,10.4786,10.4973,10.4035,10.4723,363900.0
2009-04-14 12:50:00,16.74,16.75,16.65,16.69,320600.0,10.4723,10.4786,10.416,10.441,320600.0
2009-04-14 12:55:00,16.7,16.7,16.53,16.59,484800.0,10.4473,10.4473,10.3409,10.3785,484800.0
2009-04-14 13:00:00,16.6,16.63,16.53,16.54,262200.0,10.3847,10.4035,10.3409,10.3472,262200.0
2009-04-14 13:05:00,16.54,16.55,16.39,16.45,482700.0,10.3472,10.3534,10.2533,10.2909,482700.0
2009-04-14 13:10:00,16.45,16.58,16.39,16.57,438200.0,10.2909,10.3722,10.2533,10.366,438200.0
2009-04-14 13:15:00,16.57,16.72,16.54,16.66,348200.0,10.366,10.4598,10.3472,10.4223,348200.0
2009-04-14 13:20:00,16.67,16.69,16.56,16.61,284300.0,10.4285,10.441,10.3597,10.391,284300.0
2009-04-14 13:25:00,16.62,16.7,16.55,16.67,303700.0,10.3972,10.4473,10.3534,10.4285,303700.0
2009-04-14 13:30:00,16.69,16.85,16.67,16.83,262400.0,10.441,10.5411,10.4285,10.5286,262400.0
2009-04-14 13:35:00,16.83,16.85,16.72,16.73,323900.0,10.5286,10.5411,10.4598,10.466,323900.0
2009-04-14 13:40:00,16.73,16.87,16.71,16.86,160600.0,10.466,10.5536,10.4535,10.5474,160600.0
2009-04-14 13:45:00,16.85,16.86,16.69,16.75,227900.0,10.5411,10.5474,10.441,10.4786,227900.0
2009-04-14 13:50:00,16.74,16.79,16.68,16.72,236200.0,10.4723,10.5036,10.4348,10.4598,236200.0
2009-04-14 13:55:00,16.73,16.76,16.63,16.75,208200.0,10.466,10.4848,10.4035,10.4786,208200.0
2009-04-14 14:00:00,16.75,16.77,16.67,16.77,271300.0,10.4786,10.4911,10.4285,10.4911,271300.0
2009-04-14 14:05:00,16.77,16.78,16.7,16.74,280500.0,10.4911,10.4973,10.4473,10.4723,280500.0
2009-04-14 14:10:00,16.74,16.79,16.68,16.78,234800.0,10.4723,10.5036,10.4348,10.4973,234800.0
2009-04-14 14:15:00,16.78,16.94,16.74,16.93,297800.0,10.4973,10.5974,10.4723,10.5912,297800.0
2009-04-14 14:20:00,16.93,17.02,16.84,17.0,399000.0,10.5912,10.6475,10.5349,10.635,399000.0
2009-04-14 14:25:00,17.0,17.0,16.85,16.91,505500.0,10.635,10.635,10.5411,10.5787,505500.0
2009-04-14 14:30:00,16.91,16.91,16.81,16.83,275100.0,10.5787,10.5787,10.5161,10.5286,275100.0
2009-04-14 14:35:00,16.83,16.95,16.83,16.95,299900.0,10.5286,10.6037,10.5286,10.6037,299900.0
2009-04-14 14:40:00,16.95,16.97,16.84,16.87,219500.0,10.6037,10.6162,10.5349,10.5536,219500.0
2009-04-14 14:45:00,16.86,16.94,16.82,16.89,195600.0,10.5474,10.5974,10.5223,10.5661,195600.0
2009-04-14 14:50:00,16.89,16.9,16.74,16.74,309500.0,10.5661,10.5724,10.4723,10.4723,309500.0
2009-04-14 14:55:00,16.73,16.94,16.73,16.94,329700.0,10.466,10.5974,10.466,10.5974,329700.0
2009-04-14 15:00:00,16.94,17.19,16.94,17.01,720700.0,10.5974,10.7538,10.5974,10.6412,720700.0
2009-04-14 15:05:00,17.01,17.14,17.0,17.03,528900.0,10.6412,10.7225,10.635,10.6537,528900.0
2009-04-14 15:10:00,17.03,17.11,17.0,17.1,266600.0,10.6537,10.7038,10.635,10.6975,266600.0
2009-04-14 15:15:00,17.09,17.22,17.05,17.21,408600.0,10.6913,10.7726,10.6662,10.7663,408600.0
2009-04-14 15:20:00,17.2,17.25,17.11,17.19,449700.0,10.7601,10.7914,10.7038,10.7538,449700.0
2009-04-14 15:25:00,17.19,17.21,16.99,17.0,486800.0,10.7538,10.7663,10.6287,10.635,486800.0
2009-04-14 15:30:00,17.0,17.05,16.93,16.93,503800.0,10.635,10.6662,10.5912,10.5912,503800.0
2009-04-14 15:35:00,16.94,16.97,16.69,16.7,1028500.0,10.5974,10.6162,10.441,10.4473,1028500.0
2009-04-14 15:40:00,16.7,16.83,16.63,16.63,935700.0,10.4473,10.5286,10.4035,10.4035,935700.0
2009-04-14 15:45:00,16.64,16.82,16.6,16.62,976600.0,10.4097,10.5223,10.3847,10.3972,976600.0
2009-04-14 15:50:00,16.62,16.71,16.45,16.45,1864100.0,10.3972,10.4535,10.2909,10.2909,1864100.0
2009-04-14 15:55:00,16.45,16.56,16.36,16.55,2854500.0,10.2909,10.3597,10.2346,10.3534,2854500.0
2009-04-15 09:30:00,16.55,16.55,16.07,16.1,520000.0,10.3534,10.3534,10.0532,10.0719,520000.0
2009-04-15 09:35:00,16.1,16.35,16.07,16.16,627400.0,10.0719,10.2283,10.0532,10.1095,627400.0
2009-04-15 09:40:00,16.18,16.44,16.1,16.36,636600.0,10.122,10.2846,10.0719,10.2346,636600.0
2009-04-15 09:45:00,16.36,16.49,16.29,16.48,534200.0,10.2346,10.3159,10.1908,10.3096,534200.0
2009-04-15 09:50:00,16.49,16.89,16.47,16.8,812700.0,10.3159,10.5661,10.3034,10.5098,812700.0
2009-04-15 09:55:00,16.8,16.94,16.73,16.79,545700.0,10.5098,10.5974,10.466,10.5036,545700.0
2009-04-15 10:00:00,16.79,16.81,16.72,16.78,332900.0,10.5036,10.5161,10.4598,10.4973,332900.0
2009-04-15 10:05:00,16.78,17.06,16.77,17.06,417400.0,10.4973,10.6725,10.4911,10.6725,417400.0
2009-04-15 10:10:00,17.06,17.18,17.03,17.04,620400.0,10.6725,10.7476,10.6537,10.66,620400.0
2009-04-15 10:15:00,17.04,17.05,16.78,16.87,532100.0,10.66,10.6662,10.4973,10.5536,532100.0
2009-04-15 10:20:00,16.88,16.99,16.82,16.97,478900.0,10.5599,10.6287,10.5223,10.6162,478900.0
2009-04-15 10:25:00,16.98,17.01,16.91,16.93,221400.0,10.6224,10.6412,10.5787,10.5912,221400.0
2009-04-15 10:30:00,16.93,16.97,16.77,16.8,500400.0,10.5912,10.6162,10.4911,10.5098,500400.0
2009-04-15 10:35:00,16.8,16.85,16.68,16.72,294400.0,10.5098,10.5411,10.4348,10.4598,294400.0
2009-04-15 10:40:00,16.72,16.77,16.64,16.74,178700.0,10.4598,10.4911,10.4097,10.4723,178700.0
2009-04-15 10:45:00,16.74,16.76,16.68,16.73,162100.0,10.4723,10.4848,10.4348,10.466,162100.0
2009-04-15 10:50:00,16.72,16.73,16.61,16.67,164200.0,10.4598,10.466,10.391,10.4285,164200.0
2009-04-15 10:55:00,16.67,16.69,16.58,16.6,169100.0,10.4285,10.441,10.3722,10.3847,169100.0
2009-04-15 11:00:00,16.6,16.67,16.57,16.61,166400.0,10.3847,10.4285,10.366,10.391,166400.0
2009-04-15 11:05:00,16.61,16.61,16.48,16.51,353500.0,10.391,10.391,10.3096,10.3284,353500.0
2009-04-15 11:10:00,16.51,16.59,16.49,16.51,227000.0,10.3284,10.3785,10.3159,10.3284,227000.0
2009-04-15 11:15:00,16.51,16.6,16.46,16.59,179400.0,10.3284,10.3847,10.2971,10.3785,179400.0
2009-04-15 11:20:00,16.59,16.69,16.59,16.63,128800.0,10.3785,10.441,10.3785,10.4035,128800.0
2009-04-15 11:25:00,16.62,16.69,16.61,16.65,77700.0,10.3972,10.441,10.391,10.416,77700.0
2009-04-15 11:30:00,16.66,16.82,16.65,16.78,144600.0,10.4223,10.5223,10.416,10.4973,144600.0
2009-04-15 11:35:00,16.77,16.89,16.77,16.84,185800.0,10.4911,10.5661,10.4911,10.5349,185800.0
2009-04-15 11:40:00,16.85,16.87,16.77,16.79,124800.0,10.5411,10.5536,10.4911,10.5036,124800.0
2009-04-15 11:45:00,16.78,16.88,16.76,16.88,77100.0,10.4973,10.5599,10.4848,10.5599,77100.0
2009-04-15 11:50:00,16.87,16.9,16.83,16.84,146800.0,10.5536,10.5724,10.5286,10.5349,146800.0
2009-04-15 11:55:00,16.85,16.93,16.85,16.91,152300.0,10.5411,10.5912,10.5411,10.5787,152300.0
2009-04-15 12:00:00,16.91,16.98,16.91,16.94,198300.0,10.5787,10.6224,10.5787,10.5974,198300.0
2009-04-15 12:05:00,16.94,17.04,16.92,16.99,170700.0,10.5974,10.66,10.5849,10.6287,170700.0
2009-04-15 12:10:00,16.99,16.99,16.9,16.91,97900.0,10.6287,10.6287,10.5724,10.5787,97900.0
2009-04-15 12:15:00,16.9,16.93,16.84,16.91,88200.0,10.5724,10.5912,10.5349,10.5787,88200.0
2009-04-15 12:20:00,16.92,16.97,16.86,16.9,162000.0,10.5849,10.6162,10.5474,10.5724,162000.0
2009-04-15 12:25:00,16.9,16.95,16.89,16.94,89000.0,10.5724,10.6037,10.5661,10.5974,89000.0
2009-04-15 12:30:00,16.94,16.94,16.9,16.94,91000.0,10.5974,10.5974,10.5724,10.5974,91000.0
2009-04-15 12:35:00,16.94,17.02,16.93,17.02,106200.0,10.5974,10.6475,10.5912,10.6475,106200.0
2009-04-15 12:40:00,17.02,17.05,16.99,17.03,94400.0,10.6475,10.6662,10.6287,10.6537,94400.0
2009-04-15 12:45:00,17.02,17.13,17.02,17.11,248600.0,10.6475,10.7163,10.6475,10.7038,248600.0
2009-04-15 12:50:00,17.11,17.25,17.1,17.23,327700.0,10.7038,10.7914,10.6975,10.7788,327700.0
2009-04-15 12:55:00,17.22,17.22,17.15,17.2,122300.0,10.7726,10.7726,10.7288,10.7601,122300.0
2009-04-15 13:00:00,17.2,17.24,17.03,17.07,389200.0,10.7601,10.7851,10.6537,10.6787,389200.0
2009-04-15 13:05:00,17.07,17.07,16.97,16.98,273600.0,10.6787,10.6787,10.6162,10.6224,273600.0
2009-04-15 13:10:00,16.98,17.01,16.94,16.95,113000.0,10.6224,10.6412,10.5974,10.6037,113000.0
2009-04-15 13:15:00,16.95,17.0,16.87,16.87,187500.0,10.6037,10.635,10.5536,10.5536,187500.0
2009-04-15 13:20:00,16.87,16.98,16.86,16.93,152200.0,10.5536,10.6224,10.5474,10.5912,152200.0
2009-04-15 13:25:00,16.93,17.01,16.91,16.98,107600.0,10.5912,10.6412,10.5787,10.6224,107600.0
2009-04-15 13:30:00,16.98,17.1,16.96,17.1,142000.0,10.6224,10.6975,10.6099,10.6975,142000.0
2009-04-15 13:35:00,17.08,17.14,16.98,16.98,193800.0,10.685,10.7225,10.6224,10.6224,193800.0
2009-04-15 13:40:00,16.98,17.03,16.95,17.01,120000.0,10.6224,10.6537,10.6037,10.6412,120000.0
2009-04-15 13:45:00,17.01,17.04,16.92,16.92,125500.0,10.6412,10.66,10.5849,10.5849,125500.0
2009-04-15 13:50:00,16.92,16.97,16.91,16.96,127600.0,10.5849,10.6162,10.5787,10.6099,127600.0
2009-04-15 13:55:00,16.96,17.1,16.95,17.1,154600.0,10.6099,10.6975,10.6037,10.6975,154600.0
2009-04-15 14:00:00,17.09,17.23,17.04,17.16,296400.0,10.6913,10.7788,10.66,10.735,296400.0
2009-04-15 14:05:00,17.15,17.23,17.15,17.21,288700.0,10.7288,10.7788,10.7288,10.7663,288700.0
2009-04-15 14:10:00,17.22,17.25,17.19,17.21,351600.0,10.7726,10.7914,10.7538,10.7663,351600.0
2009-04-15 14:15:00,17.22,17.22,17.02,17.05,355500.0,10.7726,10.7726,10.6475,10.6662,355500.0
2009-04-15 14:20:00,17.05,17.07,16.97,17.05,269200.0,10.6662,10.6787,10.6162,10.6662,269200.0
2009-04-15 14:25:00,17.05,17.12,17.04,17.11,344900.0,10.6662,10.71,10.66,10.7038,344900.0
2009-04-15 14:30:00,17.08,17.18,17.04,17.07,206200.0,10.685,10.7476,10.66,10.6787,206200.0
2009-04-15 14:35:00,17.08,17.18,17.08,17.1,201100.0,10.685,10.7476,10.685,10.6975,201100.0
2009-04-15 14:40:00,17.09,17.19,17.04,17.18,278200.0,10.6913,10.7538,10.66,10.7476,278200.0
2009-04-15 14:45:00,17.18,17.28,17.15,17.22,413000.0,10.7476,10.8101,10.7288,10.7726,413000.0
2009-04-15 14:50:00,17.22,17.33,17.2,17.24,288000.0,10.7726,10.8414,10.7601,10.7851,288000.0
2009-04-15 14:55:00,17.24,17.25,17.15,17.22,309000.0,10.7851,10.7914,10.7288,10.7726,309000.0
2009-04-15 15:00:00,17.22,17.4,17.21,17.29,493100.0,10.7726,10.8852,10.7663,10.8164,493100.0
2009-04-15 15:05:00,17.29,17.45,17.29,17.38,452700.0,10.8164,10.9165,10.8164,10.8727,452700.0
2009-04-15 15:10:00,17.38,17.52,17.37,17.52,470700.0,10.8727,10.9603,10.8664,10.9603,470700.0
2009-04-15 15:15:00,17.51,17.7,17.45,17.66,897000.0,10.954,11.0729,10.9165,11.0478,897000.0
2009-04-15 15:20:00,17.65,17.68,17.54,17.61,412400.0,11.0416,11.0604,10.9728,11.0166,412400.0
2009-04-15 15:25:00,17.61,17.63,17.55,17.59,357200.0,11.0166,11.0291,10.979,11.004,357200.0
2009-04-15 15:30:00,17.57,17.66,17.54,17.59,544500.0,10.9915,11.0478,10.9728,11.004,544500.0
2009-04-15 15:35:00,17.59,17.64,17.55,17.64,532700.0,11.004,11.0353,10.979,11.0353,532700.0
2009-04-15 15:40:00,17.63,17.77,17.63,17.68,610700.0,11.0291,11.1167,11.0291,11.0604,610700.0
2009-04-15 15:45:00,17.69,17.79,17.68,17.7,752900.0,11.0666,11.1292,11.0604,11.0729,752900.0
2009-04-15 15:50:00,17.71,17.94,17.7,17.93,1604300.0,11.0791,11.223,11.0729,11.2167,1604300.0
2009-04-15 15:55:00,17.92,18.01,17.85,17.92,2153000.0,11.2105,11.2668,11.1667,11.2105,2153000.0
2009-04-16 09:30:00,17.91,18.0,17.52,17.73,515100.0,11.2042,11.2605,10.9603,11.0916,515100.0
2009-04-16 09:35:00,17.7,17.79,17.42,17.52,933100.0,11.0729,11.1292,10.8977,10.9603,933100.0
2009-04-16 09:40:00,17.51,17.54,17.42,17.44,441800.0,10.954,10.9728,10.8977,10.9102,441800.0
2009-04-16 09:45:00,17.44,17.47,17.21,17.23,766400.0,10.9102,10.929,10.7663,10.7788,766400.0
2009-04-16 09:50:00,17.23,17.41,17.05,17.4,555100.0,10.7788,10.8914,10.6662,10.8852,555100.0
2009-04-16 09:55:00,17.4,17.67,17.32,17.67,485000.0,10.8852,11.0541,10.8351,11.0541,485000.0
2009-04-16 10:00:00,17.66,17.73,17.38,17.44,441700.0,11.0478,11.0916,10.8727,10.9102,441700.0
2009-04-16 10:05:00,17.44,17.68,17.44,17.64,788100.0,10.9102,11.0604,10.9102,11.0353,788100.0
2009-04-16 10:10:00,17.64,17.79,17.63,17.67,371000.0,11.0353,11.1292,11.0291,11.0541,371000.0
2009-04-16 10:15:00,17.67,17.74,17.63,17.7,264100.0,11.0541,11.0979,11.0291,11.0729,264100.0
2009-04-16 10:20:00,17.71,17.87,17.68,17.75,463000.0,11.0791,11.1792,11.0604,11.1041,463000.0
2009-04-16 10:25:00,17.76,17.85,17.72,17.79,365200.0,11.1104,11.1667,11.0854,11.1292,365200.0
2009-04-16 10:30:00,17.79,17.96,17.75,17.85,574300.0,11.1292,11.2355,11.1041,11.1667,574300.0
2009-04-16 10:35:00,17.85,17.85,17.69,17.75,357400.0,11.1667,11.1667,11.0666,11.1041,357400.0
2009-04-16 10:40:00,17.74,17.76,17.55,17.56,331100.0,11.0979,11.1104,10.979,10.9853,331100.0
2009-04-16 10:45:00,17.56,17.62,17.49,17.61,622500.0,10.9853,11.0228,10.9415,11.0166,622500.0
2009-04-16 10:50:00,17.6,17.65,17.53,17.58,621000.0,11.0103,11.0416,10.9665,10.9978,621000.0
2009-04-16 10:55:00,17.57,17.67,17.47,17.67,345200.0,10.9915,11.0541,10.929,11.0541,345200.0
2009-04-16 11:00:00,17.66,17.8,17.63,17.63,364100.0,11.0478,11.1354,11.0291,11.0291,364100.0
2009-04-16 11:05:00,17.64,17.76,17.61,17.76,231300.0,11.0353,11.1104,11.0166,11.1104,231300.0
2009-04-16 11:10:00,17.76,17.76,17.64,17.65,196900.0,11.1104,11.1104,11.0353,11.0416,196900.0
2009-04-16 11:15:00,17.65,17.67,17.6,17.6,126300.0,11.0416,11.0541,11.0103,11.0103,126300.0
2009-04-16 11:20:00,17.6,17.63,17.56,17.59,137800.0,11.0103,11.0291,10.9853,11.004,137800.0
2009-04-16 11:25:00,17.59,17.6,17.53,17.59,201200.0,11.004,11.0103,10.9665,11.004,201200.0
2009-04-16 11:30:00,17.58,17.63,17.56,17.61,160800.0,10.9978,11.0291,10.9853,11.0166,160800.0
2009-04-16 11:35:00,17.61,17.67,17.6,17.66,130100.0,11.0166,11.0541,11.0103,11.0478,130100.0
2009-04-16 11:40:00,17.66,17.72,17.64,17.7,131500.0,11.0478,11.0854,11.0353,11.0729,131500.0
2009-04-16 11:45:00,17.7,17.79,17.67,17.72,139900.0,11.0729,11.1292,11.0541,11.0854,139900.0
2009-04-16 11:50:00,17.72,17.72,17.67,17.71,115700.0,11.0854,11.0854,11.0541,11.0791,115700.0
2009-04-16 11:55:00,17.71,17.79,17.71,17.72,195500.0,11.0791,11.1292,11.0791,11.0854,195500.0
2009-04-16 12:00:00,17.73,17.74,17.63,17.63,131500.0,11.0916,11.0979,11.0291,11.0291,131500.0
2009-04-16 12:05:00,17.62,17.67,17.61,17.67,233000.0,11.0228,11.0541,11.0166,11.0541,233000.0
2009-04-16 12:10:00,17.66,17.8,17.66,17.77,192000.0,11.0478,11.1354,11.0478,11.1167,192000.0
2009-04-16 12:15:00,17.78,17.82,17.75,17.8,117700.0,11.1229,11.1479,11.1041,11.1354,117700.0
2009-04-16 12:20:00,17.8,17.82,17.69,17.69,173100.0,11.1354,11.1479,11.0666,11.0666,173100.0
2009-04-16 12:25:00,17.69,17.69,17.61,17.67,143500.0,11.0666,11.0666,11.0166,11.0541,143500.0
2009-04-16 12:30:00,17.67,17.69,17.65,17.69,60600.0,11.0541,11.0666,11.0416,11.0666,60600.0
2009-04-16 12:35:00,17.69,17.71,17.68,17.69,177000.0,11.0666,11.0791,11.0604,11.0666,177000.0
2009-04-16 12:40:00,17.7,17.7,17.67,17.69,216000.0,11.0729,11.0729,11.0541,11.0666,216000.0
2009-04-16 12:45:00,17.69,17.75,17.69,17.73,248200.0,11.0666,11.1041,11.0666,11.0916,248200.0
2009-04-16 12:50:00,17.73,17.81,17.72,17.81,142500.0,11.0916,11.1417,11.0854,11.1417,142500.0
2009-04-16 12:55:00,17.81,17.86,17.78,17.8,174600.0,11.1417,11.173,11.1229,11.1354,174600.0
2009-04-16 13:00:00,17.8,18.01,17.8,17.99,447900.0,11.1354,11.2668,11.1354,11.2543,447900.0
2009-04-16 13:05:00,17.98,17.98,17.9,17.97,180700.0,11.248,11.248,11.198,11.2418,180700.0
2009-04-16 13:10:00,17.97,17.97,17.88,17.95,214500.0,11.2418,11.2418,11.1855,11.2293,214500.0
2009-04-16 13:15:00,17.96,17.97,17.9,17.94,120100.0,11.2355,11.2418,11.198,11.223,120100.0
2009-04-16 13:20:00,17.94,18.02,17.94,17.97,151500.0,11.223,11.2731,11.223,11.2418,151500.0
2009-04-16 13:25:00,17.98,18.02,17.96,17.96,108800.0,11.248,11.2731,11.2355,11.2355,108800.0
2009-04-16 13:30:00,17.96,18.0,17.92,17.92,184100.0,11.2355,11.2605,11.2105,11.2105,184100.0
2009-04-16 13:35:00,17.92,17.94,17.82,17.83,183400.0,11.2105,11.223,11.1479,11.1542,183400.0
2009-04-16 13:40:00,17.83,17.84,17.78,17.83,142000.0,11.1542,11.1604,11.1229,11.1542,142000.0
2009-04-16 13:45:00,17.83,17.85,17.77,17.77,138300.0,11.1542,11.1667,11.1167,11.1167,138300.0
2009-04-16 13:50:00,17.77,17.79,17.66,17.67,232700.0,11.1167,11.1292,11.0478,11.0541,232700.0
2009-04-16 13:55:00,17.66,17.84,17.64,17.81,256800.0,11.0478,11.1604,11.0353,11.1417,256800.0
2009-04-16 14:00:00,17.81,17.87,17.81,17.84,143000.0,11.1417,11.1792,11.1417,11.1604,143000.0
2009-04-16 14:05:00,17.84,17.92,17.84,17.9,193600.0,11.1604,11.2105,11.1604,11.198,193600.0
2009-04-16 14:10:00,17.9,17.98,17.89,17.97,133900.0,11.198,11.248,11.1917,11.2418,133900.0
2009-04-16 14:15:00,17.98,18.0,17.87,17.88,270400.0,11.248,11.2605,11.1792,11.1855,270400.0
2009-04-16 14:20:00,17.88,18.0,17.88,18.0,542400.0,11.1855,11.2605,11.1855,11.2605,542400.0
2009-04-16 14:25:00,18.0,18.1,18.0,18.08,358900.0,11.2605,11.3231,11.2605,11.3106,358900.0
2009-04-16 14:30:00,18.08,18.17,18.05,18.17,294700.0,11.3106,11.3669,11.2918,11.3669,294700.0
2009-04-16 14:35:00,18.16,18.32,18.16,18.31,725200.0,11.3606,11.4607,11.3606,11.4545,725200.0
2009-04-16 14:40:00,18.3,18.32,18.18,18.23,425800.0,11.4482,11.4607,11.3731,11.4044,425800.0
2009-04-16 14:45:00,18.23,18.25,18.11,18.18,359600.0,11.4044,11.4169,11.3294,11.3731,359600.0
2009-04-16 14:50:00,18.19,18.4,18.16,18.33,722100.0,11.3794,11.5108,11.3606,11.467,722100.0
2009-04-16 14:55:00,18.34,18.42,18.3,18.3,364700.0,11.4732,11.5233,11.4482,11.4482,364700.0
2009-04-16 15:00:00,18.31,18.35,18.22,18.24,300800.0,11.4545,11.4795,11.3982,11.4107,300800.0
2009-04-16 15:05:00,18.25,18.35,18.21,18.32,296100.0,11.4169,11.4795,11.3919,11.4607,296100.0
2009-04-16 15:10:00,18.33,18.44,18.33,18.33,386500.0,11.467,11.5358,11.467,11.467,386500.0
2009-04-16 15:15:00,18.33,18.4,18.29,18.4,309000.0,11.467,11.5108,11.442,11.5108,309000.0
2009-04-16 15:20:00,18.4,18.41,18.31,18.33,385500.0,11.5108,11.517,11.4545,11.467,385500.0
2009-04-16 15:25:00,18.33,18.4,18.3,18.32,444300.0,11.467,11.5108,11.4482,11.4607,444300.0
2009-04-16 15:30:00,18.33,18.4,18.25,18.36,709900.0,11.467,11.5108,11.4169,11.4858,709900.0
2009-04-16 15:35:00,18.36,18.49,18.34,18.43,692500.0,11.4858,11.5671,11.4732,11.5295,692500.0
2009-04-16 15:40:00,18.43,18.5,18.09,18.09,974000.0,11.5295,11.5733,11.3168,11.3168,974000.0
2009-04-16 15:45:00,18.09,18.2,17.93,17.98,1113400.0,11.3168,11.3857,11.2167,11.248,1113400.0
2009-04-16 15:50:00,17.98,18.2,17.97,18.2,839200.0,11.248,11.3857,11.2418,11.3857,839200.0
2009-04-16 15:55:00,18.2,18.22,18.03,18.04,1300900.0,11.3857,11.3982,11.2793,11.2856,1300900.0
2009-04-17 09:30:00,17.84,18.0,17.73,17.77,2567400.0,11.1604,11.2605,11.0916,11.1167,2567400.0
2009-04-17 09:35:00,17.78,17.78,17.46,17.5,741200.0,11.1229,11.1229,10.9227,10.9477,741200.0
2009-04-17 09:40:00,17.5,17.55,17.35,17.54,661900.0,10.9477,10.979,10.8539,10.9728,661900.0
2009-04-17 09:45:00,17.54,17.54,17.44,17.46,397900.0,10.9728,10.9728,10.9102,10.9227,397900.0
2009-04-17 09:50:00,17.45,17.57,17.37,17.56,505300.0,10.9165,10.9915,10.8664,10.9853,505300.0
2009-04-17 09:55:00,17.55,17.68,17.5,17.58,514000.0,10.979,11.0604,10.9477,10.9978,514000.0
2009-04-17 10:00:00,17.56,17.58,17.46,17.46,430200.0,10.9853,10.9978,10.9227,10.9227,430200.0
2009-04-17 10:05:00,17.47,17.68,17.45,17.67,397100.0,10.929,11.0604,10.9165,11.0541,397100.0
2009-04-17 10:10:00,17.67,17.78,17.6,17.63,480200.0,11.0541,11.1229,11.0103,11.0291,480200.0
2009-04-17 10:15:00,17.64,17.66,17.55,17.6,257900.0,11.0353,11.0478,10.979,11.0103,257900.0
2009-04-17 10:20:00,17.59,17.59,17.5,17.5,238100.0,11.004,11.004,10.9477,10.9477,238100.0
2009-04-17 10:25:00,17.5,17.52,17.4,17.4,293800.0,10.9477,10.9603,10.8852,10.8852,293800.0
2009-04-17 10:30:00,17.4,17.46,17.32,17.43,477400.0,10.8852,10.9227,10.8351,10.904,477400.0
2009-04-17 10:35:00,17.42,17.44,17.3,17.36,355600.0,10.8977,10.9102,10.8226,10.8602,355600.0
2009-04-17 10:40:00,17.36,17.47,17.34,17.46,183300.0,10.8602,10.929,10.8477,10.9227,183300.0
2009-04-17 10:45:00,17.46,17.61,17.46,17.59,364800.0,10.9227,11.0166,10.9227,11.004,364800.0
2009-04-17 10:50:00,17.6,17.6,17.48,17.49,252500.0,11.0103,11.0103,10.9352,10.9415,252500.0
2009-04-17 10:55:00,17.5,17.59,17.49,17.51,270900.0,10.9477,11.004,10.9415,10.954,270900.0
2009-04-17 11:00:00,17.51,17.52,17.45,17.46,176200.0,10.954,10.9603,10.9165,10.9227,176200.0
2009-04-17 11:05:00,17.47,17.47,17.38,17.4,304700.0,10.929,10.929,10.8727,10.8852,304700.0
2009-04-17 11:10:00,17.42,17.48,17.39,17.41,199200.0,10.8977,10.9352,10.8789,10.8914,199200.0
2009-04-17 11:15:00,17.41,17.51,17.41,17.48,156100.0,10.8914,10.954,10.8914,10.9352,156100.0
2009-04-17 11:20:00,17.49,17.65,17.48,17.65,287500.0,10.9415,11.0416,10.9352,11.0416,287500.0
2009-04-17 11:25:00,17.65,17.75,17.62,17.66,538700.0,11.0416,11.1041,11.0228,11.0478,538700.0
2009-04-17 11:30:00,17.66,17.89,17.64,17.89,433700.0,11.0478,11.1917,11.0353,11.1917,433700.0
2009-04-17 11:35:00,17.89,18.21,17.88,18.14,938800.0,11.1917,11.3919,11.1855,11.3481,938800.0
2009-04-17 11:40:00,18.14,18.17,18.06,18.12,529300.0,11.3481,11.3669,11.2981,11.3356,529300.0
2009-04-17 11:45:00,18.12,18.15,18.1,18.13,278500.0,11.3356,11.3544,11.3231,11.3419,278500.0
2009-04-17 11:50:00,18.13,18.36,18.1,18.35,591300.0,11.3419,11.4858,11.3231,11.4795,591300.0
2009-04-17 11:55:00,18.35,18.44,18.2,18.22,556100.0,11.4795,11.5358,11.3857,11.3982,556100.0
2009-04-17 12:00:00,18.23,18.34,18.2,18.31,317800.0,11.4044,11.4732,11.3857,11.4545,317800.0
2009-04-17 12:05:00,18.3,18.31,18.19,18.24,234000.0,11.4482,11.4545,11.3794,11.4107,234000.0
2009-04-17 12:10:00,18.25,18.34,18.24,18.24,344400.0,11.4169,11.4732,11.4107,11.4107,344400.0
2009-04-17 12:15:00,18.24,18.28,18.09,18.16,252300.0,11.4107,11.4357,11.3168,11.3606,252300.0
2009-04-17 12:20:00,18.17,18.24,18.15,18.19,267500.0,11.3669,11.4107,11.3544,11.3794,267500.0
2009-04-17 12:25:00,18.19,18.3,18.17,18.3,177900.0,11.3794,11.4482,11.3669,11.4482,177900.0
2009-04-17 12:30:00,18.3,18.31,18.13,18.21,201300.0,11.4482,11.4545,11.3419,11.3919,201300.0
2009-04-17 12:35:00,18.21,18.22,18.14,18.15,266500.0,11.3919,11.3982,11.3481,11.3544,266500.0
2009-04-17 12:40:00,18.15,18.19,18.07,18.15,294200.0,11.3544,11.3794,11.3043,11.3544,294200.0
2009-04-17 12:45:00,18.14,18.3,18.12,18.28,243700.0,11.3481,11.4482,11.3356,11.4357,243700.0
2009-04-17 12:50:00,18.27,18.4,18.21,18.4,288900.0,11.4294,11.5108,11.3919,11.5108,288900.0
2009-04-17 12:55:00,18.39,18.4,18.31,18.39,280700.0,11.5045,11.5108,11.4545,11.5045,280700.0
2009-04-17 13:00:00,18.39,18.53,18.39,18.52,569300.0,11.5045,11.5921,11.5045,11.5858,569300.0
2009-04-17 13:05:00,18.51,18.56,18.47,18.54,421800.0,11.5796,11.6109,11.5546,11.5984,421800.0
2009-04-17 13:10:00,18.54,18.55,18.45,18.52,283400.0,11.5984,11.6046,11.5421,11.5858,283400.0
2009-04-17 13:15:00,18.52,18.55,18.42,18.43,231600.0,11.5858,11.6046,11.5233,11.5295,231600.0
2009-04-17 13:20:00,18.43,18.6,18.41,18.6,294500.0,11.5295,11.6359,11.517,11.6359,294500.0
2009-04-17 13:25:00,18.6,18.62,18.55,18.55,218300.0,11.6359,11.6484,11.6046,11.6046,218300.0
2009-04-17 13:30:00,18.55,18.57,18.42,18.49,565400.0,11.6046,11.6171,11.5233,11.5671,565400.0
2009-04-17 13:35:00,18.49,18.59,18.47,18.59,283100.0,11.5671,11.6296,11.5546,11.6296,283100.0
2009-04-17 13:40:00,18.59,18.63,18.56,18.59,233900.0,11.6296,11.6547,11.6109,11.6296,233900.0
2009-04-17 13:45:00,18.61,18.62,18.53,18.56,225400.0,11.6421,11.6484,11.5921,11.6109,225400.0
2009-04-17 13:50:00,18.56,18.56,18.51,18.53,102700.0,11.6109,11.6109,11.5796,11.5921,102700.0
2009-04-17 13:55:00,18.53,18.58,18.52,18.55,235000.0,11.5921,11.6234,11.5858,11.6046,235000.0
2009-04-17 14:00:00,18.55,18.57,18.37,18.42,412300.0,11.6046,11.6171,11.492,11.5233,412300.0
2009-04-17 14:05:00,18.42,18.46,18.3,18.4,517500.0,11.5233,11.5483,11.4482,11.5108,517500.0
2009-04-17 14:10:00,18.42,18.43,18.33,18.38,404900.0,11.5233,11.5295,11.467,11.4983,404900.0
2009-04-17 14:15:00,18.38,18.44,18.35,18.4,208800.0,11.4983,11.5358,11.4795,11.5108,208800.0
2009-04-17 14:20:00,18.4,18.45,18.34,18.35,245700.0,11.5108,11.5421,11.4732,11.4795,245700.0
2009-04-17 14:25:00,18.38,18.41,18.34,18.4,212700.0,11.4983,11.517,11.4732,11.5108,212700.0
2009-04-17 14:30:00,18.41,18.48,18.4,18.47,291800.0,11.517,11.5608,11.5108,11.5546,291800.0
2009-04-17 14:35:00,18.47,18.51,18.46,18.51,238700.0,11.5546,11.5796,11.5483,11.5796,238700.0
2009-04-17 14:40:00,18.51,18.53,18.46,18.48,239700.0,11.5796,11.5921,11.5483,11.5608,239700.0
2009-04-17 14:45:00,18.49,18.49,18.38,18.41,489500.0,11.5671,11.5671,11.4983,11.517,489500.0
2009-04-17 14:50:00,18.41,18.49,18.39,18.43,461600.0,11.517,11.5671,11.5045,11.5295,461600.0
2009-04-17 14:55:00,18.43,18.46,18.38,18.4,385000.0,11.5295,11.5483,11.4983,11.5108,385000.0
2009-04-17 15:00:00,18.41,18.49,18.39,18.48,264600.0,11.517,11.5671,11.5045,11.5608,264600.0
2009-04-17 15:05:00,18.48,18.49,18.41,18.47,254400.0,11.5608,11.5671,11.517,11.5546,254400.0
2009-04-17 15:10:00,18.45,18.66,18.45,18.65,615600.0,11.5421,11.6734,11.5421,11.6672,615600.0
2009-04-17 15:15:00,18.65,18.73,18.61,18.61,572200.0,11.6672,11.7172,11.6421,11.6421,572200.0
2009-04-17 15:20:00,18.61,18.8,18.59,18.76,715200.0,11.6421,11.761,11.6296,11.736,715200.0
2009-04-17 15:25:00,18.76,18.87,18.75,18.87,592800.0,11.736,11.8048,11.7297,11.8048,592800.0
2009-04-17 15:30:00,18.86,18.87,18.69,18.73,772800.0,11.7985,11.8048,11.6922,11.7172,772800.0
2009-04-17 15:35:00,18.73,18.83,18.72,18.81,958700.0,11.7172,11.7798,11.711,11.7673,958700.0
2009-04-17 15:40:00,18.81,18.94,18.52,18.87,1816100.0,11.7673,11.8486,11.5858,11.8048,1816100.0
2009-04-17 15:45:00,18.87,18.9,18.72,18.89,1600600.0,11.8048,11.8236,11.711,11.8173,1600600.0
2009-04-17 15:50:00,18.88,18.9,18.75,18.75,1622300.0,11.8111,11.8236,11.7297,11.7297,1622300.0
2009-04-17 15:55:00,18.75,18.77,18.54,18.6,2325700.0,11.7297,11.7422,11.5984,11.6359,2325700.0
2009-04-20 09:30:00,17.88,18.04,17.69,17.71,998700.0,11.1855,11.2856,11.0666,11.0791,998700.0
2009-04-20 09:35:00,17.71,17.91,17.7,17.8,786800.0,11.0791,11.2042,11.0729,11.1354,786800.0
2009-04-20 09:40:00,17.8,17.86,17.63,17.69,519300.0,11.1354,11.173,11.0291,11.0666,519300.0
2009-04-20 09:45:00,17.68,17.69,17.48,17.49,685100.0,11.0604,11.0666,10.9352,10.9415,685100.0
2009-04-20 09:50:00,17.49,17.51,17.27,17.34,674100.0,10.9415,10.954,10.8039,10.8477,674100.0
2009-04-20 09:55:00,17.34,17.45,17.25,17.41,647400.0,10.8477,10.9165,10.7914,10.8914,647400.0
2009-04-20 10:00:00,17.41,17.43,17.31,17.39,525000.0,10.8914,10.904,10.8289,10.8789,525000.0
2009-04-20 10:05:00,17.38,17.5,17.38,17.43,611300.0,10.8727,10.9477,10.8727,10.904,611300.0
2009-04-20 10:10:00,17.44,17.49,17.39,17.44,312800.0,10.9102,10.9415,10.8789,10.9102,312800.0
2009-04-20 10:15:00,17.44,17.44,17.28,17.29,482400.0,10.9102,10.9102,10.8101,10.8164,482400.0
2009-04-20 10:20:00,17.27,17.31,17.25,17.31,442700.0,10.8039,10.8289,10.7914,10.8289,442700.0
2009-04-20 10:25:00,17.31,17.45,17.3,17.34,277200.0,10.8289,10.9165,10.8226,10.8477,277200.0
2009-04-20 10:30:00,17.34,17.4,17.29,17.38,253000.0,10.8477,10.8852,10.8164,10.8727,253000.0
2009-04-20 10:35:00,17.38,17.38,17.33,17.37,286700.0,10.8727,10.8727,10.8414,10.8664,286700.0
2009-04-20 10:40:00,17.36,17.38,17.31,17.32,199600.0,10.8602,10.8727,10.8289,10.8351,199600.0
2009-04-20 10:45:00,17.31,17.35,17.24,17.3,356300.0,10.8289,10.8539,10.7851,10.8226,356300.0
2009-04-20 10:50:00,17.3,17.3,17.2,17.26,330100.0,10.8226,10.8226,10.7601,10.7976,330100.0
2009-04-20 10:55:00,17.26,17.26,17.18,17.22,291900.0,10.7976,10.7976,10.7476,10.7726,291900.0
2009-04-20 11:00:00,17.21,17.25,17.11,17.12,238900.0,10.7663,10.7914,10.7038,10.71,238900.0
2009-04-20 11:05:00,17.11,17.25,17.1,17.22,245500.0,10.7038,10.7914,10.6975,10.7726,245500.0
2009-04-20 11:10:00,17.22,17.23,17.13,17.15,230300.0,10.7726,10.7788,10.7163,10.7288,230300.0
2009-04-20 11:15:00,17.15,17.21,17.13,17.17,284300.0,10.7288,10.7663,10.7163,10.7413,284300.0
2009-04-20 11:20:00,17.18,17.26,17.16,17.25,275600.0,10.7476,10.7976,10.735,10.7914,275600.0
2009-04-20 11:25:00,17.25,17.29,17.21,17.24,379600.0,10.7914,10.8164,10.7663,10.7851,379600.0
2009-04-20 11:30:00,17.25,17.26,17.16,17.19,149100.0,10.7914,10.7976,10.735,10.7538,149100.0
2009-04-20 11:35:00,17.19,17.24,17.18,17.21,110100.0,10.7538,10.7851,10.7476,10.7663,110100.0
2009-04-20 11:40:00,17.21,17.23,17.1,17.13,179600.0,10.7663,10.7788,10.6975,10.7163,179600.0
2009-04-20 11:45:00,17.12,17.19,17.1,17.17,148900.0,10.71,10.7538,10.6975,10.7413,148900.0
2009-04-20 11:50:00,17.17,17.26,17.15,17.22,191100.0,10.7413,10.7976,10.7288,10.7726,191100.0
2009-04-20 11:55:00,17.22,17.23,17.15,17.2,158100.0,10.7726,10.7788,10.7288,10.7601,158100.0
2009-04-20 12:00:00,17.2,17.2,17.1,17.14,185700.0,10.7601,10.7601,10.6975,10.7225,185700.0
2009-04-20 12:05:00,17.14,17.16,17.11,17.11,124700.0,10.7225,10.735,10.7038,10.7038,124700.0
2009-04-20 12:10:00,17.11,17.18,17.08,17.17,175300.0,10.7038,10.7476,10.685,10.7413,175300.0
2009-04-20 12:15:00,17.17,17.18,17.02,17.04,199400.0,10.7413,10.7476,10.6475,10.66,199400.0
2009-04-20 12:20:00,17.03,17.1,17.01,17.02,156100.0,10.6537,10.6975,10.6412,10.6475,156100.0
2009-04-20 12:25:00,17.02,17.07,16.99,17.04,370500.0,10.6475,10.6787,10.6287,10.66,370500.0
2009-04-20 12:30:00,17.04,17.04,16.97,16.98,221700.0,10.66,10.66,10.6162,10.6224,221700.0
2009-04-20 12:35:00,16.98,16.99,16.89,16.91,270300.0,10.6224,10.6287,10.5661,10.5787,270300.0
2009-04-20 12:40:00,16.91,16.93,16.86,16.92,190800.0,10.5787,10.5912,10.5474,10.5849,190800.0
2009-04-20 12:45:00,16.91,16.93,16.88,16.92,168500.0,10.5787,10.5912,10.5599,10.5849,168500.0
2009-04-20 12:50:00,16.92,16.92,16.87,16.9,148500.0,10.5849,10.5849,10.5536,10.5724,148500.0
2009-04-20 12:55:00,16.9,16.94,16.86,16.9,211000.0,10.5724,10.5974,10.5474,10.5724,211000.0
2009-04-20 13:00:00,16.9,16.9,16.85,16.88,181600.0,10.5724,10.5724,10.5411,10.5599,181600.0
2009-04-20 13:05:00,16.88,16.88,16.8,16.8,216700.0,10.5599,10.5599,10.5098,10.5098,216700.0
2009-04-20 13:10:00,16.8,16.81,16.67,16.7,328800.0,10.5098,10.5161,10.4285,10.4473,328800.0
2009-04-20 13:15:00,16.68,16.72,16.64,16.65,361000.0,10.4348,10.4598,10.4097,10.416,361000.0
2009-04-20 13:20:00,16.65,16.66,16.49,16.51,671800.0,10.416,10.4223,10.3159,10.3284,671800.0
2009-04-20 13:25:00,16.51,16.54,16.41,16.43,330100.0,10.3284,10.3472,10.2659,10.2784,330100.0
2009-04-20 13:30:00,16.43,16.57,16.42,16.55,598600.0,10.2784,10.366,10.2721,10.3534,598600.0
2009-04-20 13:35:00,16.55,16.71,16.51,16.71,519700.0,10.3534,10.4535,10.3284,10.4535,519700.0
2009-04-20 13:40:00,16.69,16.78,16.69,16.72,370000.0,10.441,10.4973,10.441,10.4598,370000.0
2009-04-20 13:45:00,16.72,16.79,16.69,16.71,361300.0,10.4598,10.5036,10.441,10.4535,361300.0
2009-04-20 13:50:00,16.71,17.85,16.61,16.75,278400.0,10.4535,11.1667,10.391,10.4786,278400.0
2009-04-20 13:55:00,16.75,16.78,16.68,16.75,327900.0,10.4786,10.4973,10.4348,10.4786,327900.0
2009-04-20 14:00:00,16.74,16.74,16.63,16.7,327100.0,10.4723,10.4723,10.4035,10.4473,327100.0
2009-04-20 14:05:00,16.71,16.71,16.64,16.65,135900.0,10.4535,10.4535,10.4097,10.416,135900.0
2009-04-20 14:10:00,16.65,16.65,16.55,16.62,273000.0,10.416,10.416,10.3534,10.3972,273000.0
2009-04-20 14:15:00,16.62,16.66,16.59,16.63,172200.0,10.3972,10.4223,10.3785,10.4035,172200.0
2009-04-20 14:20:00,16.62,16.64,16.54,16.63,168800.0,10.3972,10.4097,10.3472,10.4035,168800.0
2009-04-20 14:25:00,16.63,16.64,16.54,16.63,178800.0,10.4035,10.4097,10.3472,10.4035,178800.0
2009-04-20 14:30:00,16.64,16.67,16.58,16.65,423900.0,10.4097,10.4285,10.3722,10.416,423900.0
2009-04-20 14:35:00,16.65,16.65,16.55,16.58,206500.0,10.416,10.416,10.3534,10.3722,206500.0
2009-04-20 14:40:00,16.58,16.74,16.57,16.74,303800.0,10.3722,10.4723,10.366,10.4723,303800.0
2009-04-20 14:45:00,16.74,16.74,16.63,16.66,246500.0,10.4723,10.4723,10.4035,10.4223,246500.0
2009-04-20 14:50:00,16.66,16.74,16.61,16.63,293300.0,10.4223,10.4723,10.391,10.4035,293300.0
2009-04-20 14:55:00,16.64,16.66,16.55,16.55,284400.0,10.4097,10.4223,10.3534,10.3534,284400.0
2009-04-20 15:00:00,16.56,16.66,16.54,16.6,296600.0,10.3597,10.4223,10.3472,10.3847,296600.0
2009-04-20 15:05:00,16.6,16.68,16.56,16.64,341600.0,10.3847,10.4348,10.3597,10.4097,341600.0
2009-04-20 15:10:00,16.65,16.72,16.64,16.69,291900.0,10.416,10.4598,10.4097,10.441,291900.0
2009-04-20 15:15:00,16.69,16.7,16.61,16.64,328300.0,10.441,10.4473,10.391,10.4097,328300.0
2009-04-20 15:20:00,16.63,16.64,16.56,16.59,364900.0,10.4035,10.4097,10.3597,10.3785,364900.0
2009-04-20 15:25:00,16.59,16.59,16.52,16.54,506300.0,10.3785,10.3785,10.3347,10.3472,506300.0
2009-04-20 15:30:00,16.55,16.78,16.54,16.73,1176900.0,10.3534,10.4973,10.3472,10.466,1176900.0
2009-04-20 15:35:00,16.73,16.76,16.33,16.37,1302400.0,10.466,10.4848,10.2158,10.2408,1302400.0
2009-04-20 15:40:00,16.37,16.58,16.33,16.48,1218400.0,10.2408,10.3722,10.2158,10.3096,1218400.0
2009-04-20 15:45:00,16.48,16.58,16.46,16.52,1173700.0,10.3096,10.3722,10.2971,10.3347,1173700.0
2009-04-20 15:50:00,16.52,16.52,16.21,16.21,2252500.0,10.3347,10.3347,10.1407,10.1407,2252500.0
2009-04-20 15:55:00,16.21,16.22,15.97,16.05,3610700.0,10.1407,10.147,9.9906,10.0406,3610700.0
2009-04-21 09:30:00,15.9,16.89,15.25,16.4,1519100.0,9.9468,10.5661,9.5402,10.2596,1519100.0
2009-04-21 09:35:00,16.4,17.31,16.13,16.98,2581700.0,10.2596,10.8289,10.0907,10.6224,2581700.0
2009-04-21 09:40:00,16.98,17.76,16.87,17.46,1851700.0,10.6224,11.1104,10.5536,10.9227,1851700.0
2009-04-21 09:45:00,17.46,17.6,17.18,17.23,1592400.0,10.9227,11.0103,10.7476,10.7788,1592400.0
2009-04-21 09:50:00,17.24,17.84,17.22,17.76,1085700.0,10.7851,11.1604,10.7726,11.1104,1085700.0
2009-04-21 09:55:00,17.76,17.76,17.24,17.42,806900.0,11.1104,11.1104,10.7851,10.8977,806900.0
2009-04-21 10:00:00,17.43,17.46,17.21,17.4,903800.0,10.904,10.9227,10.7663,10.8852,903800.0
2009-04-21 10:05:00,17.4,17.42,17.31,17.38,793000.0,10.8852,10.8977,10.8289,10.8727,793000.0
2009-04-21 10:10:00,17.37,17.37,17.13,17.18,833800.0,10.8664,10.8664,10.7163,10.7476,833800.0
2009-04-21 10:15:00,17.18,17.28,17.07,17.21,657000.0,10.7476,10.8101,10.6787,10.7663,657000.0
2009-04-21 10:20:00,17.21,17.24,17.07,17.2,440000.0,10.7663,10.7851,10.6787,10.7601,440000.0
2009-04-21 10:25:00,17.19,17.19,16.94,16.98,729700.0,10.7538,10.7538,10.5974,10.6224,729700.0
2009-04-21 10:30:00,16.98,17.02,16.78,16.85,573600.0,10.6224,10.6475,10.4973,10.5411,573600.0
2009-04-21 10:35:00,16.85,17.04,16.83,16.88,611300.0,10.5411,10.66,10.5286,10.5599,611300.0
2009-04-21 10:40:00,16.88,17.11,16.82,17.1,581900.0,10.5599,10.7038,10.5223,10.6975,581900.0
2009-04-21 10:45:00,17.1,17.2,17.03,17.16,616200.0,10.6975,10.7601,10.6537,10.735,616200.0
2009-04-21 10:50:00,17.17,17.24,17.11,17.2,343700.0,10.7413,10.7851,10.7038,10.7601,343700.0
2009-04-21 10:55:00,17.2,17.53,17.2,17.51,492600.0,10.7601,10.9665,10.7601,10.954,492600.0
2009-04-21 11:00:00,17.5,17.65,17.48,17.55,782300.0,10.9477,11.0416,10.9352,10.979,782300.0
2009-04-21 11:05:00,17.55,17.68,17.5,17.57,771900.0,10.979,11.0604,10.9477,10.9915,771900.0
2009-04-21 11:10:00,17.57,17.74,17.52,17.7,834900.0,10.9915,11.0979,10.9603,11.0729,834900.0
2009-04-21 11:15:00,17.7,18.0,17.7,17.98,825500.0,11.0729,11.2605,11.0729,11.248,825500.0
2009-04-21 11:20:00,17.98,17.99,17.76,17.79,964800.0,11.248,11.2543,11.1104,11.1292,964800.0
2009-04-21 11:25:00,17.78,17.84,17.68,17.69,599400.0,11.1229,11.1604,11.0604,11.0666,599400.0
2009-04-21 11:30:00,17.69,17.75,17.62,17.72,332000.0,11.0666,11.1041,11.0228,11.0854,332000.0
2009-04-21 11:35:00,17.72,17.72,17.63,17.68,336100.0,11.0854,11.0854,11.0291,11.0604,336100.0
2009-04-21 11:40:00,17.68,17.75,17.53,17.74,502800.0,11.0604,11.1041,10.9665,11.0979,502800.0
2009-04-21 11:45:00,17.74,17.94,17.73,17.94,496300.0,11.0979,11.223,11.0916,11.223,496300.0
2009-04-21 11:50:00,17.94,17.98,17.85,17.97,544700.0,11.223,11.248,11.1667,11.2418,544700.0
2009-04-21 11:55:00,17.97,17.98,17.86,17.86,251900.0,11.2418,11.248,11.173,11.173,251900.0
2009-04-21 12:00:00,17.87,17.96,17.86,17.91,263400.0,11.1792,11.2355,11.173,11.2042,263400.0
2009-04-21 12:05:00,17.92,18.03,17.9,17.93,361600.0,11.2105,11.2793,11.198,11.2167,361600.0
2009-04-21 12:10:00,17.93,17.95,17.84,17.89,242600.0,11.2167,11.2293,11.1604,11.1917,242600.0
2009-04-21 12:15:00,17.89,17.92,17.84,17.91,133800.0,11.1917,11.2105,11.1604,11.2042,133800.0
2009-04-21 12:20:00,17.92,17.98,17.88,17.95,252800.0,11.2105,11.248,11.1855,11.2293,252800.0
2009-04-21 12:25:00,17.94,18.08,17.94,18.06,533500.0,11.223,11.3106,11.223,11.2981,533500.0
2009-04-21 12:30:00,18.06,18.21,18.04,18.2,587700.0,11.2981,11.3919,11.2856,11.3857,587700.0
2009-04-21 12:35:00,18.2,18.29,18.16,18.21,341600.0,11.3857,11.442,11.3606,11.3919,341600.0
2009-04-21 12:40:00,18.22,18.29,18.15,18.21,383600.0,11.3982,11.442,11.3544,11.3919,383600.0
2009-04-21 12:45:00,18.21,18.49,18.2,18.41,524600.0,11.3919,11.5671,11.3857,11.517,524600.0
2009-04-21 12:50:00,18.42,18.49,18.4,18.45,324300.0,11.5233,11.5671,11.5108,11.5421,324300.0
2009-04-21 12:55:00,18.45,18.46,18.26,18.29,473300.0,11.5421,11.5483,11.4232,11.442,473300.0
2009-04-21 13:00:00,18.28,18.39,18.18,18.19,448700.0,11.4357,11.5045,11.3731,11.3794,448700.0
2009-04-21 13:05:00,18.19,18.25,18.18,18.23,375300.0,11.3794,11.4169,11.3731,11.4044,375300.0
2009-04-21 13:10:00,18.22,18.45,18.2,18.38,354900.0,11.3982,11.5421,11.3857,11.4983,354900.0
2009-04-21 13:15:00,18.37,18.43,18.13,18.16,556900.0,11.492,11.5295,11.3419,11.3606,556900.0
2009-04-21 13:20:00,18.16,18.2,18.05,18.15,515900.0,11.3606,11.3857,11.2918,11.3544,515900.0
2009-04-21 13:25:00,18.15,18.28,18.14,18.18,277600.0,11.3544,11.4357,11.3481,11.3731,277600.0
2009-04-21 13:30:00,18.18,18.18,17.92,17.99,383500.0,11.3731,11.3731,11.2105,11.2543,383500.0
2009-04-21 13:35:00,18.0,18.19,18.0,18.1,239800.0,11.2605,11.3794,11.2605,11.3231,239800.0
2009-04-21 13:40:00,18.1,18.23,18.08,18.08,281900.0,11.3231,11.4044,11.3106,11.3106,281900.0
2009-04-21 13:45:00,18.09,18.22,18.09,18.1,276400.0,11.3168,11.3982,11.3168,11.3231,276400.0
2009-04-21 13:50:00,18.1,18.12,18.0,18.07,388200.0,11.3231,11.3356,11.2605,11.3043,388200.0
2009-04-21 13:55:00,18.06,18.14,17.98,18.0,280500.0,11.2981,11.3481,11.248,11.2605,280500.0
2009-04-21 14:00:00,18.0,18.1,17.93,18.02,362900.0,11.2605,11.3231,11.2167,11.2731,362900.0
2009-04-21 14:05:00,18.02,18.05,17.85,18.05,381600.0,11.2731,11.2918,11.1667,11.2918,381600.0
2009-04-21 14:10:00,18.04,18.05,17.84,17.84,388700.0,11.2856,11.2918,11.1604,11.1604,388700.0
2009-04-21 14:15:00,17.83,17.89,17.74,17.75,380600.0,11.1542,11.1917,11.0979,11.1041,380600.0
2009-04-21 14:20:00,17.74,17.83,17.69,17.8,282100.0,11.0979,11.1542,11.0666,11.1354,282100.0
2009-04-21 14:25:00,17.8,17.95,17.7,17.93,315200.0,11.1354,11.2293,11.0729,11.2167,315200.0
2009-04-21 14:30:00,17.92,18.02,17.91,18.02,329200.0,11.2105,11.2731,11.2042,11.2731,329200.0
2009-04-21 14:35:00,18.02,18.11,18.01,18.11,368400.0,11.2731,11.3294,11.2668,11.3294,368400.0
2009-04-21 14:40:00,18.11,18.22,18.1,18.18,505800.0,11.3294,11.3982,11.3231,11.3731,505800.0
2009-04-21 14:45:00,18.18,18.29,18.17,18.23,341200.0,11.3731,11.442,11.3669,11.4044,341200.0
2009-04-21 14:50:00,18.24,18.32,18.1,18.22,506700.0,11.4107,11.4607,11.3231,11.3982,506700.0
2009-04-21 14:55:00,18.21,18.4,18.2,18.34,562400.0,11.3919,11.5108,11.3857,11.4732,562400.0
2009-04-21 15:00:00,18.35,18.49,18.29,18.49,547400.0,11.4795,11.5671,11.442,11.5671,547400.0
2009-04-21 15:05:00,18.49,18.67,18.45,18.54,810100.0,11.5671,11.6797,11.5421,11.5984,810100.0
2009-04-21 15:10:00,18.55,18.7,18.54,18.63,815300.0,11.6046,11.6984,11.5984,11.6547,815300.0
2009-04-21 15:15:00,18.63,18.72,18.63,18.67,758600.0,11.6547,11.711,11.6547,11.6797,758600.0
2009-04-21 15:20:00,18.67,18.74,18.47,18.52,808100.0,11.6797,11.7235,11.5546,11.5858,808100.0
2009-04-21 15:25:00,18.52,18.6,18.46,18.57,696600.0,11.5858,11.6359,11.5483,11.6171,696600.0
2009-04-21 15:30:00,18.56,18.63,18.45,18.56,750100.0,11.6109,11.6547,11.5421,11.6109,750100.0
2009-04-21 15:35:00,18.56,18.6,18.42,18.59,1383300.0,11.6109,11.6359,11.5233,11.6296,1383300.0
2009-04-21 15:40:00,18.59,18.62,18.43,18.47,1640900.0,11.6296,11.6484,11.5295,11.5546,1640900.0
2009-04-21 15:45:00,18.48,18.64,18.47,18.55,1139600.0,11.5608,11.6609,11.5546,11.6046,1139600.0
2009-04-21 15:50:00,18.54,18.94,18.51,18.91,2497200.0,11.5984,11.8486,11.5796,11.8298,2497200.0
2009-04-21 15:55:00,18.91,19.45,18.9,19.41,4594000.0,11.8298,12.1676,11.8236,12.1426,4594000.0
2009-04-22 09:30:00,18.39,18.66,18.21,18.6,1179800.0,11.5045,11.6734,11.3919,11.6359,1179800.0
2009-04-22 09:35:00,18.6,19.2,18.54,18.95,1413300.0,11.6359,12.0112,11.5984,11.8548,1413300.0
2009-04-22 09:40:00,18.95,19.1,18.85,18.97,819300.0,11.8548,11.9487,11.7923,11.8674,819300.0
2009-04-22 09:45:00,18.97,19.01,18.49,18.5,809800.0,11.8674,11.8924,11.5671,11.5733,809800.0
2009-04-22 09:50:00,18.5,18.55,18.24,18.42,1054800.0,11.5733,11.6046,11.4107,11.5233,1054800.0
2009-04-22 09:55:00,18.41,18.6,18.32,18.6,819700.0,11.517,11.6359,11.4607,11.6359,819700.0
2009-04-22 10:00:00,18.6,18.95,18.59,18.92,633900.0,11.6359,11.8548,11.6296,11.8361,633900.0
2009-04-22 10:05:00,18.92,19.09,18.78,18.9,689200.0,11.8361,11.9424,11.7485,11.8236,689200.0
2009-04-22 10:10:00,18.9,19.01,18.77,19.01,598800.0,11.8236,11.8924,11.7422,11.8924,598800.0
2009-04-22 10:15:00,19.01,19.15,18.96,18.96,641600.0,11.8924,11.98,11.8611,11.8611,641600.0
2009-04-22 10:20:00,18.97,19.31,18.97,19.3,778900.0,11.8674,12.0801,11.8674,12.0738,778900.0
2009-04-22 10:25:00,19.3,19.61,19.27,19.51,1264200.0,12.0738,12.2677,12.055,12.2052,1264200.0
2009-04-22 10:30:00,19.5,19.59,19.34,19.4,1231400.0,12.1989,12.2552,12.0988,12.1364,1231400.0
2009-04-22 10:35:00,19.4,19.5,19.35,19.47,677700.0,12.1364,12.1989,12.1051,12.1802,677700.0
2009-04-22 10:40:00,19.46,19.53,19.39,19.42,404300.0,12.1739,12.2177,12.1301,12.1489,404300.0
2009-04-22 10:45:00,19.41,19.45,19.26,19.3,894400.0,12.1426,12.1676,12.0488,12.0738,894400.0
2009-04-22 10:50:00,19.31,19.37,19.25,19.33,720200.0,12.0801,12.1176,12.0425,12.0926,720200.0
2009-04-22 10:55:00,19.33,19.47,19.17,19.18,626100.0,12.0926,12.1802,11.9925,11.9987,626100.0
2009-04-22 11:00:00,19.18,19.22,19.07,19.11,977000.0,11.9987,12.0238,11.9299,11.9549,977000.0
2009-04-22 11:05:00,19.11,19.15,18.79,18.79,783200.0,11.9549,11.98,11.7548,11.7548,783200.0
2009-04-22 11:10:00,18.79,18.86,18.67,18.71,489800.0,11.7548,11.7985,11.6797,11.7047,489800.0
2009-04-22 11:15:00,18.71,18.88,18.7,18.81,453000.0,11.7047,11.8111,11.6984,11.7673,453000.0
2009-04-22 11:20:00,18.81,18.97,18.79,18.87,380600.0,11.7673,11.8674,11.7548,11.8048,380600.0
2009-04-22 11:25:00,18.86,18.95,18.83,18.94,257200.0,11.7985,11.8548,11.7798,11.8486,257200.0
2009-04-22 11:30:00,18.95,18.99,18.84,18.9,353400.0,11.8548,11.8799,11.786,11.8236,353400.0
2009-04-22 11:35:00,18.91,18.96,18.88,18.9,361700.0,11.8298,11.8611,11.8111,11.8236,361700.0
2009-04-22 11:40:00,18.9,18.94,18.88,18.88,416600.0,11.8236,11.8486,11.8111,11.8111,416600.0
2009-04-22 11:45:00,18.89,18.95,18.86,18.89,382000.0,11.8173,11.8548,11.7985,11.8173,382000.0
2009-04-22 11:50:00,18.88,18.89,18.8,18.81,223300.0,11.8111,11.8173,11.761,11.7673,223300.0
2009-04-22 11:55:00,18.81,18.83,18.72,18.78,237000.0,11.7673,11.7798,11.711,11.7485,237000.0
2009-04-22 12:00:00,18.77,18.78,18.53,18.56,410900.0,11.7422,11.7485,11.5921,11.6109,410900.0
2009-04-22 12:05:00,18.54,18.66,18.51,18.63,396500.0,11.5984,11.6734,11.5796,11.6547,396500.0
2009-04-22 12:10:00,18.64,18.72,18.62,18.69,298500.0,11.6609,11.711,11.6484,11.6922,298500.0
2009-04-22 12:15:00,18.69,18.75,18.67,18.68,280300.0,11.6922,11.7297,11.6797,11.6859,280300.0
2009-04-22 12:20:00,18.69,18.72,18.55,18.59,313500.0,11.6922,11.711,11.6046,11.6296,313500.0
2009-04-22 12:25:00,18.59,18.65,18.42,18.42,615400.0,11.6296,11.6672,11.5233,11.5233,615400.0
2009-04-22 12:30:00,18.42,18.55,18.38,18.38,476300.0,11.5233,11.6046,11.4983,11.4983,476300.0
2009-04-22 12:35:00,18.38,18.4,18.2,18.35,560200.0,11.4983,11.5108,11.3857,11.4795,560200.0
2009-04-22 12:40:00,18.35,18.41,18.18,18.2,361800.0,11.4795,11.517,11.3731,11.3857,361800.0
2009-04-22 12:45:00,18.19,18.19,17.95,18.05,650100.0,11.3794,11.3794,11.2293,11.2918,650100.0
2009-04-22 12:50:00,18.06,18.08,17.91,18.06,466500.0,11.2981,11.3106,11.2042,11.2981,466500.0
2009-04-22 12:55:00,18.07,18.21,18.07,18.17,375900.0,11.3043,11.3919,11.3043,11.3669,375900.0
2009-04-22 13:00:00,18.17,18.48,18.17,18.36,716600.0,11.3669,11.5608,11.3669,11.4858,716600.0
2009-04-22 13:05:00,18.36,18.44,18.33,18.44,301900.0,11.4858,11.5358,11.467,11.5358,301900.0
2009-04-22 13:10:00,18.43,18.44,18.25,18.4,248400.0,11.5295,11.5358,11.4169,11.5108,248400.0
2009-04-22 13:15:00,18.38,18.49,18.37,18.42,236400.0,11.4983,11.5671,11.492,11.5233,236400.0
2009-04-22 13:20:00,18.42,18.62,18.42,18.53,229300.0,11.5233,11.6484,11.5233,11.5921,229300.0
2009-04-22 13:25:00,18.53,18.69,18.47,18.66,272700.0,11.5921,11.6922,11.5546,11.6734,272700.0
2009-04-22 13:30:00,18.66,18.83,18.61,18.83,403500.0,11.6734,11.7798,11.6421,11.7798,403500.0
2009-04-22 13:35:00,18.83,18.98,18.79,18.94,425500.0,11.7798,11.8736,11.7548,11.8486,425500.0
2009-04-22 13:40:00,18.9,18.96,18.88,18.93,489400.0,11.8236,11.8611,11.8111,11.8423,489400.0
2009-04-22 13:45:00,18.93,18.93,18.84,18.88,321500.0,11.8423,11.8423,11.786,11.8111,321500.0
2009-04-22 13:50:00,18.88,18.94,18.85,18.88,385300.0,11.8111,11.8486,11.7923,11.8111,385300.0
2009-04-22 13:55:00,18.88,18.89,18.74,18.78,359800.0,11.8111,11.8173,11.7235,11.7485,359800.0
2009-04-22 14:00:00,18.78,18.88,18.75,18.83,636400.0,11.7485,11.8111,11.7297,11.7798,636400.0
2009-04-22 14:05:00,18.83,18.9,18.77,18.84,368000.0,11.7798,11.8236,11.7422,11.786,368000.0
2009-04-22 14:10:00,18.84,18.99,18.81,18.99,467600.0,11.786,11.8799,11.7673,11.8799,467600.0
2009-04-22 14:15:00,18.99,19.13,18.94,18.96,695400.0,11.8799,11.9675,11.8486,11.8611,695400.0
2009-04-22 14:20:00,18.95,19.0,18.87,18.87,226800.0,11.8548,11.8861,11.8048,11.8048,226800.0
2009-04-22 14:25:00,18.87,18.95,18.79,18.86,330700.0,11.8048,11.8548,11.7548,11.7985,330700.0
2009-04-22 14:30:00,18.87,19.1,18.83,18.94,583000.0,11.8048,11.9487,11.7798,11.8486,583000.0
2009-04-22 14:35:00,18.93,19.05,18.9,18.96,384200.0,11.8423,11.9174,11.8236,11.8611,384200.0
2009-04-22 14:40:00,18.97,19.03,18.83,18.91,340500.0,11.8674,11.9049,11.7798,11.8298,340500.0
2009-04-22 14:45:00,18.88,18.93,18.83,18.9,364000.0,11.8111,11.8423,11.7798,11.8236,364000.0
2009-04-22 14:50:00,18.9,18.98,18.89,18.97,258000.0,11.8236,11.8736,11.8173,11.8674,258000.0
2009-04-22 14:55:00,18.97,18.98,18.72,18.8,436700.0,11.8674,11.8736,11.711,11.761,436700.0
2009-04-22 15:00:00,18.81,18.85,18.74,18.82,600500.0,11.7673,11.7923,11.7235,11.7735,600500.0
2009-04-22 15:05:00,18.82,18.83,18.62,18.68,515400.0,11.7735,11.7798,11.6484,11.6859,515400.0
2009-04-22 15:10:00,18.68,18.9,18.67,18.84,536500.0,11.6859,11.8236,11.6797,11.786,536500.0
2009-04-22 15:15:00,18.84,18.85,18.57,18.61,648200.0,11.786,11.7923,11.6171,11.6421,648200.0
2009-04-22 15:20:00,18.65,18.76,18.56,18.66,597600.0,11.6672,11.736,11.6109,11.6734,597600.0
2009-04-22 15:25:00,18.66,18.7,18.56,18.67,497400.0,11.6734,11.6984,11.6109,11.6797,497400.0
2009-04-22 15:30:00,18.67,18.7,18.61,18.7,400700.0,11.6797,11.6984,11.6421,11.6984,400700.0
2009-04-22 15:35:00,18.69,18.7,18.05,18.05,1454000.0,11.6922,11.6984,11.2918,11.2918,1454000.0
2009-04-22 15:40:00,18.05,18.13,17.79,17.93,1796900.0,11.2918,11.3419,11.1292,11.2167,1796900.0
2009-04-22 15:45:00,17.92,17.94,17.62,17.84,1238100.0,11.2105,11.223,11.0228,11.1604,1238100.0
2009-04-22 15:50:00,17.83,17.88,17.68,17.78,1961000.0,11.1542,11.1855,11.0604,11.1229,1961000.0
2009-04-22 15:55:00,17.78,17.79,17.55,17.65,2907700.0,11.1229,11.1292,10.979,11.0416,2907700.0
2009-04-23 09:30:00,18.03,18.31,17.96,18.13,721200.0,11.2793,11.4545,11.2355,11.3419,721200.0
2009-04-23 09:35:00,18.13,18.34,18.04,18.26,853900.0,11.3419,11.4732,11.2856,11.4232,853900.0
2009-04-23 09:40:00,18.25,18.27,18.06,18.17,557400.0,11.4169,11.4294,11.2981,11.3669,557400.0
2009-04-23 09:45:00,18.17,18.25,18.1,18.22,505400.0,11.3669,11.4169,11.3231,11.3982,505400.0
2009-04-23 09:50:00,18.22,18.34,18.12,18.12,447000.0,11.3982,11.4732,11.3356,11.3356,447000.0
2009-04-23 09:55:00,18.12,18.14,18.01,18.09,434300.0,11.3356,11.3481,11.2668,11.3168,434300.0
2009-04-23 10:00:00,18.08,18.08,17.76,17.89,648700.0,11.3106,11.3106,11.1104,11.1917,648700.0
2009-04-23 10:05:00,17.89,18.0,17.78,17.93,561800.0,11.1917,11.2605,11.1229,11.2167,561800.0
2009-04-23 10:10:00,17.94,18.15,17.94,18.01,502300.0,11.223,11.3544,11.223,11.2668,502300.0
2009-04-23 10:15:00,18.01,18.18,17.98,18.13,393900.0,11.2668,11.3731,11.248,11.3419,393900.0
2009-04-23 10:20:00,18.14,18.23,18.06,18.16,460900.0,11.3481,11.4044,11.2981,11.3606,460900.0
2009-04-23 10:25:00,18.17,18.25,18.07,18.1,284800.0,11.3669,11.4169,11.3043,11.3231,284800.0
2009-04-23 10:30:00,18.1,18.11,17.92,18.05,446300.0,11.3231,11.3294,11.2105,11.2918,446300.0
2009-04-23 10:35:00,18.05,18.14,17.95,17.98,331500.0,11.2918,11.3481,11.2293,11.248,331500.0
2009-04-23 10:40:00,17.98,18.11,17.95,18.05,814200.0,11.248,11.3294,11.2293,11.2918,814200.0
2009-04-23 10:45:00,18.05,18.1,17.97,18.08,491400.0,11.2918,11.3231,11.2418,11.3106,491400.0
2009-04-23 10:50:00,18.08,18.15,18.03,18.07,724700.0,11.3106,11.3544,11.2793,11.3043,724700.0
2009-04-23 10:55:00,18.07,18.15,18.02,18.06,285800.0,11.3043,11.3544,11.2731,11.2981,285800.0
2009-04-23 11:00:00,18.05,18.17,17.98,18.16,263400.0,11.2918,11.3669,11.248,11.3606,263400.0
2009-04-23 11:05:00,18.17,18.17,18.06,18.09,243000.0,11.3669,11.3669,11.2981,11.3168,243000.0
2009-04-23 11:10:00,18.08,18.14,17.99,18.01,310800.0,11.3106,11.3481,11.2543,11.2668,310800.0
2009-04-23 11:15:00,18.01,18.06,17.99,18.03,239400.0,11.2668,11.2981,11.2543,11.2793,239400.0
2009-04-23 11:20:00,18.03,18.22,18.01,18.13,315700.0,11.2793,11.3982,11.2668,11.3419,315700.0
2009-04-23 11:25:00,18.12,18.21,18.11,18.16,246600.0,11.3356,11.3919,11.3294,11.3606,246600.0
2009-04-23 11:30:00,18.15,18.26,18.14,18.21,193900.0,11.3544,11.4232,11.3481,11.3919,193900.0
2009-04-23 11:35:00,18.22,18.35,18.16,18.24,291300.0,11.3982,11.4795,11.3606,11.4107,291300.0
2009-04-23 11:40:00,18.25,18.29,18.15,18.18,254400.0,11.4169,11.442,11.3544,11.3731,254400.0
2009-04-23 11:45:00,18.19,18.26,18.14,18.15,196900.0,11.3794,11.4232,11.3481,11.3544,196900.0
2009-04-23 11:50:00,18.15,18.23,18.14,18.23,141500.0,11.3544,11.4044,11.3481,11.4044,141500.0
2009-04-23 11:55:00,18.23,18.25,18.13,18.16,233000.0,11.4044,11.4169,11.3419,11.3606,233000.0
2009-04-23 12:00:00,18.15,18.2,18.11,18.16,142900.0,11.3544,11.3857,11.3294,11.3606,142900.0
2009-04-23 12:05:00,18.16,18.17,18.05,18.1,141000.0,11.3606,11.3669,11.2918,11.3231,141000.0
2009-04-23 12:10:00,18.11,18.18,18.09,18.14,130900.0,11.3294,11.3731,11.3168,11.3481,130900.0
2009-04-23 12:15:00,18.14,18.18,18.1,18.12,159800.0,11.3481,11.3731,11.3231,11.3356,159800.0
2009-04-23 12:20:00,18.13,18.17,18.1,18.11,101400.0,11.3419,11.3669,11.3231,11.3294,101400.0
2009-04-23 12:25:00,18.12,18.14,18.09,18.14,151200.0,11.3356,11.3481,11.3168,11.3481,151200.0
2009-04-23 12:30:00,18.14,18.21,18.12,18.12,156300.0,11.3481,11.3919,11.3356,11.3356,156300.0
2009-04-23 12:35:00,18.12,18.16,18.05,18.15,141800.0,11.3356,11.3606,11.2918,11.3544,141800.0
2009-04-23 12:40:00,18.15,18.26,18.14,18.25,282100.0,11.3544,11.4232,11.3481,11.4169,282100.0
2009-04-23 12:45:00,18.24,18.24,18.08,18.09,104900.0,11.4107,11.4107,11.3106,11.3168,104900.0
2009-04-23 12:50:00,18.09,18.13,18.06,18.09,126800.0,11.3168,11.3419,11.2981,11.3168,126800.0
2009-04-23 12:55:00,18.09,18.12,18.04,18.11,131700.0,11.3168,11.3356,11.2856,11.3294,131700.0
2009-04-23 13:00:00,18.11,18.19,18.1,18.19,184700.0,11.3294,11.3794,11.3231,11.3794,184700.0
2009-04-23 13:05:00,18.18,18.21,18.11,18.12,167400.0,11.3731,11.3919,11.3294,11.3356,167400.0
2009-04-23 13:10:00,18.13,18.16,18.05,18.07,173500.0,11.3419,11.3606,11.2918,11.3043,173500.0
2009-04-23 13:15:00,18.06,18.07,17.99,18.0,178800.0,11.2981,11.3043,11.2543,11.2605,178800.0
2009-04-23 13:20:00,18.01,18.04,17.97,18.01,147000.0,11.2668,11.2856,11.2418,11.2668,147000.0
2009-04-23 13:25:00,18.0,18.04,17.92,17.93,228800.0,11.2605,11.2856,11.2105,11.2167,228800.0
2009-04-23 13:30:00,17.94,17.95,17.82,17.84,187600.0,11.223,11.2293,11.1479,11.1604,187600.0
2009-04-23 13:35:00,17.84,17.89,17.8,17.85,158200.0,11.1604,11.1917,11.1354,11.1667,158200.0
2009-04-23 13:40:00,17.84,17.93,17.81,17.87,266100.0,11.1604,11.2167,11.1417,11.1792,266100.0
2009-04-23 13:45:00,17.87,17.88,17.78,17.83,286200.0,11.1792,11.1855,11.1229,11.1542,286200.0
2009-04-23 13:50:00,17.83,17.85,17.81,17.84,190200.0,11.1542,11.1667,11.1417,11.1604,190200.0
2009-04-23 13:55:00,17.84,17.91,17.83,17.88,183100.0,11.1604,11.2042,11.1542,11.1855,183100.0
2009-04-23 14:00:00,17.89,17.89,17.76,17.78,343700.0,11.1917,11.1917,11.1104,11.1229,343700.0
2009-04-23 14:05:00,17.77,17.81,17.74,17.76,172800.0,11.1167,11.1417,11.0979,11.1104,172800.0
2009-04-23 14:10:00,17.76,17.77,17.67,17.72,253600.0,11.1104,11.1167,11.0541,11.0854,253600.0
2009-04-23 14:15:00,17.72,17.87,17.71,17.85,473600.0,11.0854,11.1792,11.0791,11.1667,473600.0
2009-04-23 14:20:00,17.85,17.86,17.78,17.83,324600.0,11.1667,11.173,11.1229,11.1542,324600.0
2009-04-23 14:25:00,17.83,17.91,17.76,17.88,343000.0,11.1542,11.2042,11.1104,11.1855,343000.0
2009-04-23 14:30:00,17.88,17.96,17.84,17.95,402400.0,11.1855,11.2355,11.1604,11.2293,402400.0
2009-04-23 14:35:00,17.96,18.23,17.96,18.18,563000.0,11.2355,11.4044,11.2355,11.3731,563000.0
2009-04-23 14:40:00,18.18,18.29,18.1,18.11,457400.0,11.3731,11.442,11.3231,11.3294,457400.0
2009-04-23 14:45:00,18.12,18.18,18.07,18.09,322100.0,11.3356,11.3731,11.3043,11.3168,322100.0
2009-04-23 14:50:00,18.08,18.17,18.05,18.12,270600.0,11.3106,11.3669,11.2918,11.3356,270600.0
2009-04-23 14:55:00,18.11,18.13,17.98,18.06,428500.0,11.3294,11.3419,11.248,11.2981,428500.0
2009-04-23 15:00:00,18.06,18.14,17.93,17.97,617000.0,11.2981,11.3481,11.2167,11.2418,617000.0
2009-04-23 15:05:00,17.97,18.0,17.89,17.9,500700.0,11.2418,11.2605,11.1917,11.198,500700.0
2009-04-23 15:10:00,17.9,17.9,17.76,17.85,446600.0,11.198,11.198,11.1104,11.1667,446600.0
2009-04-23 15:15:00,17.85,17.89,17.78,17.88,609400.0,11.1667,11.1917,11.1229,11.1855,609400.0
2009-04-23 15:20:00,17.88,17.99,17.8,17.96,417200.0,11.1855,11.2543,11.1354,11.2355,417200.0
2009-04-23 15:25:00,17.96,18.07,17.89,18.04,471200.0,11.2355,11.3043,11.1917,11.2856,471200.0
2009-04-23 15:30:00,18.04,18.06,17.88,17.94,740800.0,11.2856,11.2981,11.1855,11.223,740800.0
2009-04-23 15:35:00,17.96,18.02,17.86,17.94,738400.0,11.2355,11.2731,11.173,11.223,738400.0
2009-04-23 15:40:00,17.95,18.23,17.92,18.18,763000.0,11.2293,11.4044,11.2105,11.3731,763000.0
2009-04-23 15:45:00,18.18,18.28,18.07,18.28,754900.0,11.3731,11.4357,11.3043,11.4357,754900.0
2009-04-23 15:50:00,18.28,18.55,18.27,18.5,2022800.0,11.4357,11.6046,11.4294,11.5733,2022800.0
2009-04-23 15:55:00,18.51,18.73,18.28,18.35,3251900.0,11.5796,11.7172,11.4357,11.4795,3251900.0
2009-04-24 09:30:00,18.33,18.62,18.24,18.34,877600.0,11.467,11.6484,11.4107,11.4732,877600.0
2009-04-24 09:35:00,18.34,18.38,18.09,18.38,633500.0,11.4732,11.4983,11.3168,11.4983,633500.0
2009-04-24 09:40:00,18.38,18.76,18.36,18.74,796800.0,11.4983,11.736,11.4858,11.7235,796800.0
2009-04-24 09:45:00,18.74,18.83,18.65,18.83,503100.0,11.7235,11.7798,11.6672,11.7798,503100.0
2009-04-24 09:50:00,18.83,18.92,18.78,18.86,634800.0,11.7798,11.8361,11.7485,11.7985,634800.0
2009-04-24 09:55:00,18.87,18.87,18.66,18.74,592200.0,11.8048,11.8048,11.6734,11.7235,592200.0
2009-04-24 10:00:00,18.74,18.95,18.64,18.87,940200.0,11.7235,11.8548,11.6609,11.8048,940200.0
2009-04-24 10:05:00,18.86,19.05,18.86,18.93,680000.0,11.7985,11.9174,11.7985,11.8423,680000.0
2009-04-24 10:10:00,18.91,19.06,18.86,18.95,605800.0,11.8298,11.9237,11.7985,11.8548,605800.0
2009-04-24 10:15:00,18.95,19.04,18.81,18.81,309500.0,11.8548,11.9111,11.7673,11.7673,309500.0
2009-04-24 10:20:00,18.81,18.84,18.59,18.65,470800.0,11.7673,11.786,11.6296,11.6672,470800.0
2009-04-24 10:25:00,18.65,18.99,18.64,18.96,748600.0,11.6672,11.8799,11.6609,11.8611,748600.0
2009-04-24 10:30:00,18.97,19.06,18.94,19.03,515600.0,11.8674,11.9237,11.8486,11.9049,515600.0
2009-04-24 10:35:00,19.04,19.09,18.85,18.9,336300.0,11.9111,11.9424,11.7923,11.8236,336300.0
2009-04-24 10:40:00,18.9,18.97,18.83,18.84,183100.0,11.8236,11.8674,11.7798,11.786,183100.0
2009-04-24 10:45:00,18.84,18.98,18.82,18.95,280800.0,11.786,11.8736,11.7735,11.8548,280800.0
2009-04-24 10:50:00,18.95,18.98,18.89,18.91,233700.0,11.8548,11.8736,11.8173,11.8298,233700.0
2009-04-24 10:55:00,18.91,18.94,18.85,18.86,576700.0,11.8298,11.8486,11.7923,11.7985,576700.0
2009-04-24 11:00:00,18.85,18.86,18.74,18.75,450000.0,11.7923,11.7985,11.7235,11.7297,450000.0
2009-04-24 11:05:00,18.76,18.8,18.71,18.74,321300.0,11.736,11.761,11.7047,11.7235,321300.0
2009-04-24 11:10:00,18.74,18.79,18.72,18.77,221300.0,11.7235,11.7548,11.711,11.7422,221300.0
2009-04-24 11:15:00,18.77,18.93,18.77,18.91,579400.0,11.7422,11.8423,11.7422,11.8298,579400.0
2009-04-24 11:20:00,18.9,18.91,18.8,18.9,371200.0,11.8236,11.8298,11.761,11.8236,371200.0
2009-04-24 11:25:00,18.9,18.92,18.84,18.87,311200.0,11.8236,11.8361,11.786,11.8048,311200.0
2009-04-24 11:30:00,18.88,18.9,18.82,18.85,307000.0,11.8111,11.8236,11.7735,11.7923,307000.0
2009-04-24 11:35:00,18.85,18.9,18.81,18.88,170900.0,11.7923,11.8236,11.7673,11.8111,170900.0
2009-04-24 11:40:00,18.88,18.9,18.84,18.89,280700.0,11.8111,11.8236,11.786,11.8173,280700.0
2009-04-24 11:45:00,18.88,18.98,18.83,18.87,415400.0,11.8111,11.8736,11.7798,11.8048,415400.0
2009-04-24 11:50:00,18.86,18.87,18.79,18.85,317000.0,11.7985,11.8048,11.7548,11.7923,317000.0
2009-04-24 11:55:00,18.86,18.93,18.84,18.86,185800.0,11.7985,11.8423,11.786,11.7985,185800.0
2009-04-24 12:00:00,18.87,18.92,18.78,18.81,405900.0,11.8048,11.8361,11.7485,11.7673,405900.0
2009-04-24 12:05:00,18.81,18.82,18.74,18.75,457900.0,11.7673,11.7735,11.7235,11.7297,457900.0
2009-04-24 12:10:00,18.75,18.81,18.7,18.8,180200.0,11.7297,11.7673,11.6984,11.761,180200.0
2009-04-24 12:15:00,18.8,18.81,18.75,18.78,118700.0,11.761,11.7673,11.7297,11.7485,118700.0
2009-04-24 12:20:00,18.79,18.8,18.74,18.8,187100.0,11.7548,11.761,11.7235,11.761,187100.0
2009-04-24 12:25:00,18.8,18.8,18.75,18.78,90800.0,11.761,11.761,11.7297,11.7485,90800.0
2009-04-24 12:30:00,18.78,18.87,18.76,18.83,292100.0,11.7485,11.8048,11.736,11.7798,292100.0
2009-04-24 12:35:00,18.83,18.92,18.82,18.89,343400.0,11.7798,11.8361,11.7735,11.8173,343400.0
2009-04-24 12:40:00,18.89,18.9,18.82,18.85,226600.0,11.8173,11.8236,11.7735,11.7923,226600.0
2009-04-24 12:45:00,18.86,18.92,18.82,18.86,416700.0,11.7985,11.8361,11.7735,11.7985,416700.0
2009-04-24 12:50:00,18.85,18.86,18.74,18.75,346600.0,11.7923,11.7985,11.7235,11.7297,346600.0
2009-04-24 12:55:00,18.75,18.88,18.75,18.86,252700.0,11.7297,11.8111,11.7297,11.7985,252700.0
2009-04-24 13:00:00,18.87,19.02,18.81,19.02,319600.0,11.8048,11.8986,11.7673,11.8986,319600.0
2009-04-24 13:05:00,19.02,19.04,18.94,18.98,401800.0,11.8986,11.9111,11.8486,11.8736,401800.0
2009-04-24 13:10:00,18.98,19.0,18.96,18.97,248700.0,11.8736,11.8861,11.8611,11.8674,248700.0
2009-04-24 13:15:00,18.97,19.05,18.91,19.05,223300.0,11.8674,11.9174,11.8298,11.9174,223300.0
2009-04-24 13:20:00,19.05,19.1,19.03,19.05,331700.0,11.9174,11.9487,11.9049,11.9174,331700.0
2009-04-24 13:25:00,19.05,19.05,18.83,18.9,318400.0,11.9174,11.9174,11.7798,11.8236,318400.0
2009-04-24 13:30:00,18.89,18.89,18.6,18.74,600300.0,11.8173,11.8173,11.6359,11.7235,600300.0
2009-04-24 13:35:00,18.74,18.76,18.63,18.75,401500.0,11.7235,11.736,11.6547,11.7297,401500.0
2009-04-24 13:40:00,18.76,18.91,18.75,18.85,313400.0,11.736,11.8298,11.7297,11.7923,313400.0
2009-04-24 13:45:00,18.85,18.9,18.83,18.88,134800.0,11.7923,11.8236,11.7798,11.8111,134800.0
2009-04-24 13:50:00,18.87,18.88,18.73,18.82,204600.0,11.8048,11.8111,11.7172,11.7735,204600.0
2009-04-24 13:55:00,18.81,18.83,18.76,18.83,204100.0,11.7673,11.7798,11.736,11.7798,204100.0
2009-04-24 14:00:00,18.82,19.01,18.52,18.76,1168600.0,11.7735,11.8924,11.5858,11.736,1168600.0
2009-04-24 14:05:00,18.76,18.83,18.39,18.47,852000.0,11.736,11.7798,11.5045,11.5546,852000.0
2009-04-24 14:10:00,18.46,18.6,18.04,18.16,891500.0,11.5483,11.6359,11.2856,11.3606,891500.0
2009-04-24 14:15:00,18.15,18.45,18.15,18.37,759600.0,11.3544,11.5421,11.3544,11.492,759600.0
2009-04-24 14:20:00,18.37,18.53,18.29,18.46,553200.0,11.492,11.5921,11.442,11.5483,553200.0
2009-04-24 14:25:00,18.46,18.52,18.35,18.47,507100.0,11.5483,11.5858,11.4795,11.5546,507100.0
2009-04-24 14:30:00,18.47,18.63,18.45,18.62,527900.0,11.5546,11.6547,11.5421,11.6484,527900.0
2009-04-24 14:35:00,18.61,18.87,18.57,18.82,610800.0,11.6421,11.8048,11.6171,11.7735,610800.0
2009-04-24 14:40:00,18.81,18.93,18.77,18.9,424400.0,11.7673,11.8423,11.7422,11.8236,424400.0
2009-04-24 14:45:00,18.9,19.0,18.71,18.76,540600.0,11.8236,11.8861,11.7047,11.736,540600.0
2009-04-24 14:50:00,18.77,18.97,18.77,18.96,370900.0,11.7422,11.8674,11.7422,11.8611,370900.0
2009-04-24 14:55:00,18.96,18.99,18.86,18.95,362700.0,11.8611,11.8799,11.7985,11.8548,362700.0
2009-04-24 15:00:00,18.95,19.06,18.86,18.98,471700.0,11.8548,11.9237,11.7985,11.8736,471700.0
2009-04-24 15:05:00,18.97,19.09,18.9,18.91,511600.0,11.8674,11.9424,11.8236,11.8298,511600.0
2009-04-24 15:10:00,18.9,18.96,18.72,18.88,708300.0,11.8236,11.8611,11.711,11.8111,708300.0
2009-04-24 15:15:00,18.88,18.95,18.82,18.84,420700.0,11.8111,11.8548,11.7735,11.786,420700.0
2009-04-24 15:20:00,18.83,19.06,18.81,19.06,460600.0,11.7798,11.9237,11.7673,11.9237,460600.0
2009-04-24 15:25:00,19.06,19.11,18.96,19.06,692700.0,11.9237,11.9549,11.8611,11.9237,692700.0
2009-04-24 15:30:00,19.07,19.2,19.05,19.14,744000.0,11.9299,12.0112,11.9174,11.9737,744000.0
2009-04-24 15:35:00,19.15,19.23,19.09,19.22,1151400.0,11.98,12.03,11.9424,12.0238,1151400.0
2009-04-24 15:40:00,19.22,19.24,19.06,19.11,1257700.0,12.0238,12.0363,11.9237,11.9549,1257700.0
2009-04-24 15:45:00,19.11,19.24,19.08,19.17,1156300.0,11.9549,12.0363,11.9362,11.9925,1156300.0
2009-04-24 15:50:00,19.17,19.19,18.96,19.03,1856600.0,11.9925,12.005,11.8611,11.9049,1856600.0
2009-04-24 15:55:00,19.03,19.05,18.65,18.94,3538500.0,11.9049,11.9174,11.6672,11.8486,3538500.0
2009-04-27 09:30:00,18.45,18.72,18.38,18.57,423700.0,11.5421,11.711,11.4983,11.6171,423700.0
2009-04-27 09:35:00,18.58,18.66,18.48,18.59,738200.0,11.6234,11.6734,11.5608,11.6296,738200.0
2009-04-27 09:40:00,18.6,18.7,18.48,18.63,661000.0,11.6359,11.6984,11.5608,11.6547,661000.0
2009-04-27 09:45:00,18.63,18.7,18.53,18.68,570600.0,11.6547,11.6984,11.5921,11.6859,570600.0
2009-04-27 09:50:00,18.68,18.71,18.52,18.65,791600.0,11.6859,11.7047,11.5858,11.6672,791600.0
2009-04-27 09:55:00,18.66,18.67,18.45,18.47,675900.0,11.6734,11.6797,11.5421,11.5546,675900.0
2009-04-27 10:00:00,18.47,18.52,18.42,18.49,616700.0,11.5546,11.5858,11.5233,11.5671,616700.0
2009-04-27 10:05:00,18.5,18.5,18.3,18.34,625700.0,11.5733,11.5733,11.4482,11.4732,625700.0
2009-04-27 10:10:00,18.34,18.35,18.21,18.25,464400.0,11.4732,11.4795,11.3919,11.4169,464400.0
2009-04-27 10:15:00,18.25,18.33,18.16,18.19,741700.0,11.4169,11.467,11.3606,11.3794,741700.0
2009-04-27 10:20:00,18.19,18.34,18.18,18.27,391000.0,11.3794,11.4732,11.3731,11.4294,391000.0
2009-04-27 10:25:00,18.28,18.29,18.25,18.27,198600.0,11.4357,11.442,11.4169,11.4294,198600.0
2009-04-27 10:30:00,18.28,18.28,18.19,18.2,221600.0,11.4357,11.4357,11.3794,11.3857,221600.0
2009-04-27 10:35:00,18.2,18.36,18.17,18.34,310300.0,11.3857,11.4858,11.3669,11.4732,310300.0
2009-04-27 10:40:00,18.33,18.5,18.31,18.48,240500.0,11.467,11.5733,11.4545,11.5608,240500.0
2009-04-27 10:45:00,18.48,18.49,18.35,18.37,233100.0,11.5608,11.5671,11.4795,11.492,233100.0
2009-04-27 10:50:00,18.37,18.46,18.29,18.44,289400.0,11.492,11.5483,11.442,11.5358,289400.0
2009-04-27 10:55:00,18.44,18.54,18.43,18.49,266700.0,11.5358,11.5984,11.5295,11.5671,266700.0
2009-04-27 11:00:00,18.48,18.57,18.46,18.51,152800.0,11.5608,11.6171,11.5483,11.5796,152800.0
2009-04-27 11:05:00,18.52,18.55,18.42,18.43,252300.0,11.5858,11.6046,11.5233,11.5295,252300.0
2009-04-27 11:10:00,18.46,18.47,18.35,18.42,198200.0,11.5483,11.5546,11.4795,11.5233,198200.0
2009-04-27 11:15:00,18.42,18.42,18.26,18.26,285200.0,11.5233,11.5233,11.4232,11.4232,285200.0
2009-04-27 11:20:00,18.26,18.32,18.23,18.28,265900.0,11.4232,11.4607,11.4044,11.4357,265900.0
2009-04-27 11:25:00,18.28,18.28,18.2,18.28,283100.0,11.4357,11.4357,11.3857,11.4357,283100.0
2009-04-27 11:30:00,18.27,18.28,18.17,18.17,172700.0,11.4294,11.4357,11.3669,11.3669,172700.0
2009-04-27 11:35:00,18.17,18.22,18.12,18.14,235700.0,11.3669,11.3982,11.3356,11.3481,235700.0
2009-04-27 11:40:00,18.14,18.17,18.05,18.07,205700.0,11.3481,11.3669,11.2918,11.3043,205700.0
2009-04-27 11:45:00,18.08,18.19,18.07,18.18,207400.0,11.3106,11.3794,11.3043,11.3731,207400.0
2009-04-27 11:50:00,18.18,18.2,18.14,18.2,178400.0,11.3731,11.3857,11.3481,11.3857,178400.0
2009-04-27 11:55:00,18.2,18.27,18.18,18.25,375300.0,11.3857,11.4294,11.3731,11.4169,375300.0
2009-04-27 12:00:00,18.25,18.35,18.24,18.3,331500.0,11.4169,11.4795,11.4107,11.4482,331500.0
2009-04-27 12:05:00,18.3,18.42,18.29,18.36,386200.0,11.4482,11.5233,11.442,11.4858,386200.0
2009-04-27 12:10:00,18.36,18.36,18.25,18.26,164200.0,11.4858,11.4858,11.4169,11.4232,164200.0
2009-04-27 12:15:00,18.26,18.26,18.19,18.21,162500.0,11.4232,11.4232,11.3794,11.3919,162500.0
2009-04-27 12:20:00,18.21,18.22,18.18,18.2,110600.0,11.3919,11.3982,11.3731,11.3857,110600.0
2009-04-27 12:25:00,18.19,18.27,18.17,18.27,216200.0,11.3794,11.4294,11.3669,11.4294,216200.0
2009-04-27 12:30:00,18.27,18.29,18.2,18.2,82400.0,11.4294,11.442,11.3857,11.3857,82400.0
2009-04-27 12:35:00,18.21,18.26,18.18,18.25,116700.0,11.3919,11.4232,11.3731,11.4169,116700.0
2009-04-27 12:40:00,18.25,18.25,18.11,18.12,163500.0,11.4169,11.4169,11.3294,11.3356,163500.0
2009-04-27 12:45:00,18.12,18.2,18.1,18.2,126000.0,11.3356,11.3857,11.3231,11.3857,126000.0
2009-04-27 12:50:00,18.2,18.2,18.1,18.15,148800.0,11.3857,11.3857,11.3231,11.3544,148800.0
2009-04-27 12:55:00,18.14,18.25,18.13,18.22,140200.0,11.3481,11.4169,11.3419,11.3982,140200.0
2009-04-27 13:00:00,18.22,18.23,18.14,18.22,100900.0,11.3982,11.4044,11.3481,11.3982,100900.0
2009-04-27 13:05:00,18.22,18.22,18.16,18.18,80600.0,11.3982,11.3982,11.3606,11.3731,80600.0
2009-04-27 13:10:00,18.18,18.23,18.18,18.2,86900.0,11.3731,11.4044,11.3731,11.3857,86900.0
2009-04-27 13:15:00,18.2,18.21,18.08,18.08,88200.0,11.3857,11.3919,11.3106,11.3106,88200.0
2009-04-27 13:20:00,18.08,18.14,18.06,18.13,186600.0,11.3106,11.3481,11.2981,11.3419,186600.0
2009-04-27 13:25:00,18.13,18.13,18.06,18.06,199200.0,11.3419,11.3419,11.2981,11.2981,199200.0
2009-04-27 13:30:00,18.06,18.13,18.02,18.12,193200.0,11.2981,11.3419,11.2731,11.3356,193200.0
2009-04-27 13:35:00,18.11,18.16,18.09,18.12,113500.0,11.3294,11.3606,11.3168,11.3356,113500.0
2009-04-27 13:40:00,18.12,18.23,18.11,18.2,183600.0,11.3356,11.4044,11.3294,11.3857,183600.0
2009-04-27 13:45:00,18.2,18.22,18.09,18.1,168900.0,11.3857,11.3982,11.3168,11.3231,168900.0
2009-04-27 13:50:00,18.09,18.15,18.08,18.13,206300.0,11.3168,11.3544,11.3106,11.3419,206300.0
2009-04-27 13:55:00,18.12,18.18,18.09,18.17,171900.0,11.3356,11.3731,11.3168,11.3669,171900.0
2009-04-27 14:00:00,18.16,18.17,18.07,18.15,217900.0,11.3606,11.3669,11.3043,11.3544,217900.0
2009-04-27 14:05:00,18.15,18.17,18.07,18.07,159400.0,11.3544,11.3669,11.3043,11.3043,159400.0
2009-04-27 14:10:00,18.07,18.16,18.07,18.12,175700.0,11.3043,11.3606,11.3043,11.3356,175700.0
2009-04-27 14:15:00,18.11,18.15,18.09,18.14,290300.0,11.3294,11.3544,11.3168,11.3481,290300.0
2009-04-27 14:20:00,18.14,18.17,18.1,18.16,157400.0,11.3481,11.3669,11.3231,11.3606,157400.0
2009-04-27 14:25:00,18.17,18.17,18.08,18.17,206500.0,11.3669,11.3669,11.3106,11.3669,206500.0
2009-04-27 14:30:00,18.17,18.25,18.14,18.2,254900.0,11.3669,11.4169,11.3481,11.3857,254900.0
2009-04-27 14:35:00,18.2,18.3,18.2,18.22,318200.0,11.3857,11.4482,11.3857,11.3982,318200.0
2009-04-27 14:40:00,18.22,18.33,18.22,18.33,328700.0,11.3982,11.467,11.3982,11.467,328700.0
2009-04-27 14:45:00,18.32,18.34,18.26,18.28,218000.0,11.4607,11.4732,11.4232,11.4357,218000.0
2009-04-27 14:50:00,18.28,18.35,18.25,18.27,189500.0,11.4357,11.4795,11.4169,11.4294,189500.0
2009-04-27 14:55:00,18.28,18.4,18.27,18.35,232400.0,11.4357,11.5108,11.4294,11.4795,232400.0
2009-04-27 15:00:00,18.35,18.39,18.28,18.32,311300.0,11.4795,11.5045,11.4357,11.4607,311300.0
2009-04-27 15:05:00,18.31,18.31,18.17,18.23,323200.0,11.4545,11.4545,11.3669,11.4044,323200.0
2009-04-27 15:10:00,18.23,18.3,18.2,18.24,292100.0,11.4044,11.4482,11.3857,11.4107,292100.0
2009-04-27 15:15:00,18.24,18.38,18.2,18.37,328000.0,11.4107,11.4983,11.3857,11.492,328000.0
2009-04-27 15:20:00,18.38,18.39,18.22,18.25,326800.0,11.4983,11.5045,11.3982,11.4169,326800.0
2009-04-27 15:25:00,18.25,18.27,18.1,18.14,330700.0,11.4169,11.4294,11.3231,11.3481,330700.0
2009-04-27 15:30:00,18.13,18.2,18.06,18.1,436500.0,11.3419,11.3857,11.2981,11.3231,436500.0
2009-04-27 15:35:00,18.1,18.14,17.98,18.01,576700.0,11.3231,11.3481,11.248,11.2668,576700.0
2009-04-27 15:40:00,18.0,18.32,17.96,18.27,705100.0,11.2605,11.4607,11.2355,11.4294,705100.0
2009-04-27 15:45:00,18.27,18.37,18.16,18.24,753400.0,11.4294,11.492,11.3606,11.4107,753400.0
2009-04-27 15:50:00,18.24,18.27,18.15,18.24,682200.0,11.4107,11.4294,11.3544,11.4107,682200.0
2009-04-27 15:55:00,18.24,18.29,18.11,18.13,1449000.0,11.4107,11.442,11.3294,11.3419,1449000.0
2009-04-28 09:30:00,17.8,18.1,17.71,17.82,460500.0,11.1354,11.3231,11.0791,11.1479,460500.0
2009-04-28 09:35:00,17.82,18.15,17.81,18.01,619300.0,11.1479,11.3544,11.1417,11.2668,619300.0
2009-04-28 09:40:00,18.01,18.07,17.9,17.91,355300.0,11.2668,11.3043,11.198,11.2042,355300.0
2009-04-28 09:45:00,17.9,17.96,17.82,17.84,261000.0,11.198,11.2355,11.1479,11.1604,261000.0
2009-04-28 09:50:00,17.83,17.92,17.78,17.85,307600.0,11.1542,11.2105,11.1229,11.1667,307600.0
2009-04-28 09:55:00,17.85,17.89,17.72,17.87,288400.0,11.1667,11.1917,11.0854,11.1792,288400.0
2009-04-28 10:00:00,17.89,18.1,17.84,18.02,586600.0,11.1917,11.3231,11.1604,11.2731,586600.0
2009-04-28 10:05:00,18.02,18.05,17.91,17.97,258400.0,11.2731,11.2918,11.2042,11.2418,258400.0
2009-04-28 10:10:00,17.97,18.05,17.91,18.05,234000.0,11.2418,11.2918,11.2042,11.2918,234000.0
2009-04-28 10:15:00,18.05,18.13,18.01,18.09,257700.0,11.2918,11.3419,11.2668,11.3168,257700.0
2009-04-28 10:20:00,18.09,18.34,18.07,18.17,579400.0,11.3168,11.4732,11.3043,11.3669,579400.0
2009-04-28 10:25:00,18.18,18.24,18.13,18.19,424000.0,11.3731,11.4107,11.3419,11.3794,424000.0
2009-04-28 10:30:00,18.19,18.24,18.07,18.09,288800.0,11.3794,11.4107,11.3043,11.3168,288800.0
2009-04-28 10:35:00,18.07,18.14,18.06,18.12,175800.0,11.3043,11.3481,11.2981,11.3356,175800.0
2009-04-28 10:40:00,18.12,18.23,18.12,18.2,508800.0,11.3356,11.4044,11.3356,11.3857,508800.0
2009-04-28 10:45:00,18.21,18.29,18.1,18.13,266800.0,11.3919,11.442,11.3231,11.3419,266800.0
2009-04-28 10:50:00,18.14,18.2,17.97,17.99,459600.0,11.3481,11.3857,11.2418,11.2543,459600.0
2009-04-28 10:55:00,18.0,18.01,17.88,17.93,194700.0,11.2605,11.2668,11.1855,11.2167,194700.0
2009-04-28 11:00:00,17.94,18.01,17.93,17.97,242000.0,11.223,11.2668,11.2167,11.2418,242000.0
2009-04-28 11:05:00,17.97,17.97,17.87,17.93,152200.0,11.2418,11.2418,11.1792,11.2167,152200.0
2009-04-28 11:10:00,17.93,17.94,17.87,17.87,159600.0,11.2167,11.223,11.1792,11.1792,159600.0
2009-04-28 11:15:00,17.88,17.91,17.8,17.85,230300.0,11.1855,11.2042,11.1354,11.1667,230300.0
2009-04-28 11:20:00,17.85,17.89,17.8,17.83,138200.0,11.1667,11.1917,11.1354,11.1542,138200.0
2009-04-28 11:25:00,17.83,17.94,17.82,17.9,125600.0,11.1542,11.223,11.1479,11.198,125600.0
2009-04-28 11:30:00,17.91,17.99,17.9,17.96,136600.0,11.2042,11.2543,11.198,11.2355,136600.0
2009-04-28 11:35:00,17.96,17.99,17.9,17.97,148500.0,11.2355,11.2543,11.198,11.2418,148500.0
2009-04-28 11:40:00,17.97,17.98,17.93,17.95,71400.0,11.2418,11.248,11.2167,11.2293,71400.0
2009-04-28 11:45:00,17.94,17.96,17.81,17.81,123800.0,11.223,11.2355,11.1417,11.1417,123800.0
2009-04-28 11:50:00,17.82,17.85,17.8,17.82,130200.0,11.1479,11.1667,11.1354,11.1479,130200.0
2009-04-28 11:55:00,17.81,17.9,17.8,17.86,107000.0,11.1417,11.198,11.1354,11.173,107000.0
2009-04-28 12:00:00,17.86,17.96,17.86,17.95,123700.0,11.173,11.2355,11.173,11.2293,123700.0
2009-04-28 12:05:00,17.95,17.95,17.87,17.88,82100.0,11.2293,11.2293,11.1792,11.1855,82100.0
2009-04-28 12:10:00,17.88,17.99,17.86,17.96,114100.0,11.1855,11.2543,11.173,11.2355,114100.0
2009-04-28 12:15:00,17.96,17.98,17.9,17.94,76400.0,11.2355,11.248,11.198,11.223,76400.0
2009-04-28 12:20:00,17.94,18.02,17.93,18.0,112300.0,11.223,11.2731,11.2167,11.2605,112300.0
2009-04-28 12:25:00,18.0,18.03,17.96,17.96,106300.0,11.2605,11.2793,11.2355,11.2355,106300.0
2009-04-28 12:30:00,17.97,18.01,17.96,17.99,79900.0,11.2418,11.2668,11.2355,11.2543,79900.0
2009-04-28 12:35:00,17.99,18.0,17.93,17.93,61800.0,11.2543,11.2605,11.2167,11.2167,61800.0
2009-04-28 12:40:00,17.94,17.97,17.93,17.96,49800.0,11.223,11.2418,11.2167,11.2355,49800.0
2009-04-28 12:45:00,17.96,17.99,17.94,17.94,69800.0,11.2355,11.2543,11.223,11.223,69800.0
2009-04-28 12:50:00,17.95,17.95,17.87,17.87,75600.0,11.2293,11.2293,11.1792,11.1792,75600.0
2009-04-28 12:55:00,17.87,17.94,17.87,17.93,64600.0,11.1792,11.223,11.1792,11.2167,64600.0
2009-04-28 13:00:00,17.94,17.98,17.92,17.97,69300.0,11.223,11.248,11.2105,11.2418,69300.0
2009-04-28 13:05:00,17.96,17.97,17.87,17.89,156600.0,11.2355,11.2418,11.1792,11.1917,156600.0
2009-04-28 13:10:00,17.89,17.91,17.86,17.88,129200.0,11.1917,11.2042,11.173,11.1855,129200.0
2009-04-28 13:15:00,17.88,17.9,17.84,17.9,98600.0,11.1855,11.198,11.1604,11.198,98600.0
2009-04-28 13:20:00,17.9,17.93,17.86,17.88,117600.0,11.198,11.2167,11.173,11.1855,117600.0
2009-04-28 13:25:00,17.86,17.9,17.83,17.87,97400.0,11.173,11.198,11.1542,11.1792,97400.0
2009-04-28 13:30:00,17.87,17.97,17.85,17.93,130700.0,11.1792,11.2418,11.1667,11.2167,130700.0
2009-04-28 13:35:00,17.92,17.94,17.88,17.93,89000.0,11.2105,11.223,11.1855,11.2167,89000.0
2009-04-28 13:40:00,17.93,17.98,17.88,17.91,173800.0,11.2167,11.248,11.1855,11.2042,173800.0
2009-04-28 13:45:00,17.91,17.94,17.9,17.93,94200.0,11.2042,11.223,11.198,11.2167,94200.0
2009-04-28 13:50:00,17.93,17.94,17.86,17.9,128300.0,11.2167,11.223,11.173,11.198,128300.0
2009-04-28 13:55:00,17.89,17.93,17.89,17.91,74900.0,11.1917,11.2167,11.1917,11.2042,74900.0
2009-04-28 14:00:00,17.91,17.99,17.9,17.95,177100.0,11.2042,11.2543,11.198,11.2293,177100.0
2009-04-28 14:05:00,17.96,17.98,17.91,17.96,93700.0,11.2355,11.248,11.2042,11.2355,93700.0
2009-04-28 14:10:00,17.96,17.99,17.94,17.94,94000.0,11.2355,11.2543,11.223,11.223,94000.0
2009-04-28 14:15:00,17.95,17.97,17.89,17.93,111100.0,11.2293,11.2418,11.1917,11.2167,111100.0
2009-04-28 14:20:00,17.92,18.08,17.91,18.07,295400.0,11.2105,11.3106,11.2042,11.3043,295400.0
2009-04-28 14:25:00,18.06,18.07,18.01,18.04,126700.0,11.2981,11.3043,11.2668,11.2856,126700.0
2009-04-28 14:30:00,18.04,18.13,18.04,18.11,151200.0,11.2856,11.3419,11.2856,11.3294,151200.0
2009-04-28 14:35:00,18.1,18.2,18.08,18.19,163100.0,11.3231,11.3857,11.3106,11.3794,163100.0
2009-04-28 14:40:00,18.2,18.2,18.13,18.13,133400.0,11.3857,11.3857,11.3419,11.3419,133400.0
2009-04-28 14:45:00,18.13,18.13,18.07,18.1,108200.0,11.3419,11.3419,11.3043,11.3231,108200.0
2009-04-28 14:50:00,18.1,18.15,18.08,18.11,110100.0,11.3231,11.3544,11.3106,11.3294,110100.0
2009-04-28 14:55:00,18.1,18.12,18.07,18.11,192400.0,11.3231,11.3356,11.3043,11.3294,192400.0
2009-04-28 15:00:00,18.12,18.21,18.11,18.13,185700.0,11.3356,11.3919,11.3294,11.3419,185700.0
2009-04-28 15:05:00,18.12,18.12,18.08,18.09,182100.0,11.3356,11.3356,11.3106,11.3168,182100.0
2009-04-28 15:10:00,18.09,18.11,18.03,18.04,165500.0,11.3168,11.3294,11.2793,11.2856,165500.0
2009-04-28 15:15:00,18.06,18.09,17.96,18.0,177600.0,11.2981,11.3168,11.2355,11.2605,177600.0
2009-04-28 15:20:00,17.97,18.02,17.94,17.95,234100.0,11.2418,11.2731,11.223,11.2293,234100.0
2009-04-28 15:25:00,17.94,17.99,17.9,17.92,205400.0,11.223,11.2543,11.198,11.2105,205400.0
2009-04-28 15:30:00,17.92,17.92,17.81,17.81,273900.0,11.2105,11.2105,11.1417,11.1417,273900.0
2009-04-28 15:35:00,17.81,17.88,17.81,17.88,288800.0,11.1417,11.1855,11.1417,11.1855,288800.0
2009-04-28 15:40:00,17.88,17.88,17.72,17.79,439600.0,11.1855,11.1855,11.0854,11.1292,439600.0
2009-04-28 15:45:00,17.79,17.87,17.72,17.84,482400.0,11.1292,11.1792,11.0854,11.1604,482400.0
2009-04-28 15:50:00,17.84,17.86,17.76,17.76,443000.0,11.1604,11.173,11.1104,11.1104,443000.0
2009-04-28 15:55:00,17.76,17.79,17.68,17.69,1405100.0,11.1104,11.1292,11.0604,11.0666,1405100.0
2009-04-29 09:30:00,17.84,18.12,17.8,17.95,647400.0,11.1604,11.3356,11.1354,11.2293,647400.0
2009-04-29 09:35:00,17.94,18.07,17.9,18.03,348500.0,11.223,11.3043,11.198,11.2793,348500.0
2009-04-29 09:40:00,18.03,18.1,18.0,18.1,283500.0,11.2793,11.3231,11.2605,11.3231,283500.0
2009-04-29 09:45:00,18.1,18.12,17.99,18.02,362100.0,11.3231,11.3356,11.2543,11.2731,362100.0
2009-04-29 09:50:00,18.03,18.21,18.03,18.14,505400.0,11.2793,11.3919,11.2793,11.3481,505400.0
2009-04-29 09:55:00,18.14,18.23,18.1,18.23,471100.0,11.3481,11.4044,11.3231,11.4044,471100.0
2009-04-29 10:00:00,18.22,18.29,18.2,18.26,428800.0,11.3982,11.442,11.3857,11.4232,428800.0
2009-04-29 10:05:00,18.26,18.35,18.23,18.29,550800.0,11.4232,11.4795,11.4044,11.442,550800.0
2009-04-29 10:10:00,18.3,18.4,18.28,18.34,427000.0,11.4482,11.5108,11.4357,11.4732,427000.0
2009-04-29 10:15:00,18.35,18.4,18.29,18.4,342400.0,11.4795,11.5108,11.442,11.5108,342400.0
2009-04-29 10:20:00,18.4,18.51,18.36,18.4,416200.0,11.5108,11.5796,11.4858,11.5108,416200.0
2009-04-29 10:25:00,18.4,18.45,18.35,18.44,336200.0,11.5108,11.5421,11.4795,11.5358,336200.0
2009-04-29 10:30:00,18.44,18.54,18.32,18.33,397400.0,11.5358,11.5984,11.4607,11.467,397400.0
2009-04-29 10:35:00,18.33,18.43,18.28,18.43,271100.0,11.467,11.5295,11.4357,11.5295,271100.0
2009-04-29 10:40:00,18.43,18.5,18.41,18.46,410200.0,11.5295,11.5733,11.517,11.5483,410200.0
2009-04-29 10:45:00,18.46,18.52,18.39,18.4,435200.0,11.5483,11.5858,11.5045,11.5108,435200.0
2009-04-29 10:50:00,18.41,18.45,18.36,18.39,159800.0,11.517,11.5421,11.4858,11.5045,159800.0
2009-04-29 10:55:00,18.4,18.4,18.32,18.4,407800.0,11.5108,11.5108,11.4607,11.5108,407800.0
2009-04-29 11:00:00,18.39,18.4,18.28,18.31,118500.0,11.5045,11.5108,11.4357,11.4545,118500.0
2009-04-29 11:05:00,18.3,18.33,18.25,18.29,163300.0,11.4482,11.467,11.4169,11.442,163300.0
2009-04-29 11:10:00,18.29,18.31,18.16,18.22,201300.0,11.442,11.4545,11.3606,11.3982,201300.0
2009-04-29 11:15:00,18.22,18.25,18.2,18.24,89500.0,11.3982,11.4169,11.3857,11.4107,89500.0
2009-04-29 11:20:00,18.23,18.3,18.21,18.29,189400.0,11.4044,11.4482,11.3919,11.442,189400.0
2009-04-29 11:25:00,18.29,18.32,18.22,18.25,127200.0,11.442,11.4607,11.3982,11.4169,127200.0
2009-04-29 11:30:00,18.26,18.26,18.17,18.17,218200.0,11.4232,11.4232,11.3669,11.3669,218200.0
2009-04-29 11:35:00,18.17,18.19,18.15,18.17,192600.0,11.3669,11.3794,11.3544,11.3669,192600.0
2009-04-29 11:40:00,18.17,18.21,18.15,18.15,174600.0,11.3669,11.3919,11.3544,11.3544,174600.0
2009-04-29 11:45:00,18.15,18.26,18.15,18.26,114600.0,11.3544,11.4232,11.3544,11.4232,114600.0
2009-04-29 11:50:00,18.26,18.26,18.22,18.25,132200.0,11.4232,11.4232,11.3982,11.4169,132200.0
2009-04-29 11:55:00,18.25,18.25,18.17,18.19,102400.0,11.4169,11.4169,11.3669,11.3794,102400.0
2009-04-29 12:00:00,18.19,18.24,18.18,18.24,101600.0,11.3794,11.4107,11.3731,11.4107,101600.0
2009-04-29 12:05:00,18.24,18.28,18.22,18.22,120900.0,11.4107,11.4357,11.3982,11.3982,120900.0
2009-04-29 12:10:00,18.21,18.25,18.18,18.23,99300.0,11.3919,11.4169,11.3731,11.4044,99300.0
2009-04-29 12:15:00,18.24,18.29,18.22,18.27,110900.0,11.4107,11.442,11.3982,11.4294,110900.0
2009-04-29 12:20:00,18.28,18.3,18.23,18.3,96800.0,11.4357,11.4482,11.4044,11.4482,96800.0
2009-04-29 12:25:00,18.3,18.3,18.24,18.28,87500.0,11.4482,11.4482,11.4107,11.4357,87500.0
2009-04-29 12:30:00,18.27,18.3,18.25,18.25,68000.0,11.4294,11.4482,11.4169,11.4169,68000.0
2009-04-29 12:35:00,18.26,18.28,18.24,18.26,141000.0,11.4232,11.4357,11.4107,11.4232,141000.0
2009-04-29 12:40:00,18.27,18.29,18.25,18.26,100400.0,11.4294,11.442,11.4169,11.4232,100400.0
2009-04-29 12:45:00,18.26,18.32,18.26,18.32,59300.0,11.4232,11.4607,11.4232,11.4607,59300.0
2009-04-29 12:50:00,18.32,18.36,18.29,18.34,79100.0,11.4607,11.4858,11.442,11.4732,79100.0
2009-04-29 12:55:00,18.35,18.38,18.33,18.34,110400.0,11.4795,11.4983,11.467,11.4732,110400.0
2009-04-29 13:00:00,18.34,18.36,18.27,18.27,125100.0,11.4732,11.4858,11.4294,11.4294,125100.0
2009-04-29 13:05:00,18.27,18.3,18.2,18.22,193500.0,11.4294,11.4482,11.3857,11.3982,193500.0
2009-04-29 13:10:00,18.22,18.31,18.21,18.3,67400.0,11.3982,11.4545,11.3919,11.4482,67400.0
2009-04-29 13:15:00,18.3,18.34,18.26,18.27,127300.0,11.4482,11.4732,11.4232,11.4294,127300.0
2009-04-29 13:20:00,18.28,18.42,18.27,18.38,174300.0,11.4357,11.5233,11.4294,11.4983,174300.0
2009-04-29 13:25:00,18.37,18.44,18.31,18.42,185900.0,11.492,11.5358,11.4545,11.5233,185900.0
2009-04-29 13:30:00,18.43,18.45,18.33,18.39,191300.0,11.5295,11.5421,11.467,11.5045,191300.0
2009-04-29 13:35:00,18.39,18.42,18.34,18.41,181100.0,11.5045,11.5233,11.4732,11.517,181100.0
2009-04-29 13:40:00,18.41,18.54,18.41,18.54,315100.0,11.517,11.5984,11.517,11.5984,315100.0
2009-04-29 13:45:00,18.54,18.62,18.53,18.6,335500.0,11.5984,11.6484,11.5921,11.6359,335500.0
2009-04-29 13:50:00,18.61,18.65,18.59,18.64,242900.0,11.6421,11.6672,11.6296,11.6609,242900.0
2009-04-29 13:55:00,18.64,18.65,18.54,18.56,156700.0,11.6609,11.6672,11.5984,11.6109,156700.0
2009-04-29 14:00:00,18.56,18.57,18.49,18.53,142100.0,11.6109,11.6171,11.5671,11.5921,142100.0
2009-04-29 14:05:00,18.54,18.65,18.53,18.6,184900.0,11.5984,11.6672,11.5921,11.6359,184900.0
2009-04-29 14:10:00,18.6,18.68,18.58,18.64,197500.0,11.6359,11.6859,11.6234,11.6609,197500.0
2009-04-29 14:15:00,18.64,18.69,18.44,18.53,420200.0,11.6609,11.6922,11.5358,11.5921,420200.0
2009-04-29 14:20:00,18.53,18.64,18.49,18.55,412900.0,11.5921,11.6609,11.5671,11.6046,412900.0
2009-04-29 14:25:00,18.56,18.66,18.54,18.65,311700.0,11.6109,11.6734,11.5984,11.6672,311700.0
2009-04-29 14:30:00,18.64,18.86,18.63,18.8,581000.0,11.6609,11.7985,11.6547,11.761,581000.0
2009-04-29 14:35:00,18.81,18.82,18.68,18.71,431400.0,11.7673,11.7735,11.6859,11.7047,431400.0
2009-04-29 14:40:00,18.71,18.75,18.59,18.67,385500.0,11.7047,11.7297,11.6296,11.6797,385500.0
2009-04-29 14:45:00,18.67,18.71,18.58,18.7,536200.0,11.6797,11.7047,11.6234,11.6984,536200.0
2009-04-29 14:50:00,18.7,18.8,18.69,18.79,644200.0,11.6984,11.761,11.6922,11.7548,644200.0
2009-04-29 14:55:00,18.78,18.93,18.71,18.93,658300.0,11.7485,11.8423,11.7047,11.8423,658300.0
2009-04-29 15:00:00,18.93,18.93,18.85,18.93,516600.0,11.8423,11.8423,11.7923,11.8423,516600.0
2009-04-29 15:05:00,18.93,18.95,18.83,18.91,497900.0,11.8423,11.8548,11.7798,11.8298,497900.0
2009-04-29 15:10:00,18.91,18.92,18.82,18.89,337300.0,11.8298,11.8361,11.7735,11.8173,337300.0
2009-04-29 15:15:00,18.88,18.93,18.8,18.84,328900.0,11.8111,11.8423,11.761,11.786,328900.0
2009-04-29 15:20:00,18.85,18.86,18.72,18.75,387900.0,11.7923,11.7985,11.711,11.7297,387900.0
2009-04-29 15:25:00,18.75,18.75,18.52,18.58,658300.0,11.7297,11.7297,11.5858,11.6234,658300.0
2009-04-29 15:30:00,18.58,18.6,18.4,18.6,605500.0,11.6234,11.6359,11.5108,11.6359,605500.0
2009-04-29 15:35:00,18.59,18.71,18.54,18.69,648800.0,11.6296,11.7047,11.5984,11.6922,648800.0
2009-04-29 15:40:00,18.69,18.78,18.66,18.72,632000.0,11.6922,11.7485,11.6734,11.711,632000.0
2009-04-29 15:45:00,18.71,18.73,18.42,18.57,1090300.0,11.7047,11.7172,11.5233,11.6171,1090300.0
2009-04-29 15:50:00,18.56,18.71,18.47,18.62,1196700.0,11.6109,11.7047,11.5546,11.6484,1196700.0
2009-04-29 15:55:00,18.62,18.88,18.62,18.87,2195700.0,11.6484,11.8111,11.6484,11.8048,2195700.0
2009-04-30 09:30:00,19.03,19.24,18.95,19.03,410900.0,11.9049,12.0363,11.8548,11.9049,410900.0
2009-04-30 09:35:00,19.03,19.39,19.0,19.38,872100.0,11.9049,12.1301,11.8861,12.1238,872100.0
2009-04-30 09:40:00,19.38,19.39,19.18,19.25,632600.0,12.1238,12.1301,11.9987,12.0425,632600.0
2009-04-30 09:45:00,19.27,19.34,19.12,19.15,619100.0,12.055,12.0988,11.9612,11.98,619100.0
2009-04-30 09:50:00,19.15,19.2,19.03,19.08,488400.0,11.98,12.0112,11.9049,11.9362,488400.0
2009-04-30 09:55:00,19.08,19.25,19.07,19.21,366100.0,11.9362,12.0425,11.9299,12.0175,366100.0
2009-04-30 10:00:00,19.21,19.4,19.2,19.34,406000.0,12.0175,12.1364,12.0112,12.0988,406000.0
2009-04-30 10:05:00,19.34,19.4,19.2,19.33,457000.0,12.0988,12.1364,12.0112,12.0926,457000.0
2009-04-30 10:10:00,19.33,19.41,19.25,19.4,482100.0,12.0926,12.1426,12.0425,12.1364,482100.0
2009-04-30 10:15:00,19.4,19.47,19.34,19.36,433500.0,12.1364,12.1802,12.0988,12.1113,433500.0
2009-04-30 10:20:00,19.35,19.37,19.28,19.34,298600.0,12.1051,12.1176,12.0613,12.0988,298600.0
2009-04-30 10:25:00,19.34,19.42,19.27,19.3,329700.0,12.0988,12.1489,12.055,12.0738,329700.0
2009-04-30 10:30:00,19.3,19.33,19.25,19.32,276200.0,12.0738,12.0926,12.0425,12.0863,276200.0
2009-04-30 10:35:00,19.32,19.36,19.28,19.32,228200.0,12.0863,12.1113,12.0613,12.0863,228200.0
2009-04-30 10:40:00,19.33,19.35,19.23,19.31,291200.0,12.0926,12.1051,12.03,12.0801,291200.0
2009-04-30 10:45:00,19.31,19.38,19.29,19.35,257200.0,12.0801,12.1238,12.0675,12.1051,257200.0
2009-04-30 10:50:00,19.35,19.43,19.33,19.41,236200.0,12.1051,12.1551,12.0926,12.1426,236200.0
2009-04-30 10:55:00,19.41,19.41,19.31,19.32,160800.0,12.1426,12.1426,12.0801,12.0863,160800.0
2009-04-30 11:00:00,19.33,19.38,19.29,19.31,169800.0,12.0926,12.1238,12.0675,12.0801,169800.0
2009-04-30 11:05:00,19.31,19.38,19.27,19.38,170900.0,12.0801,12.1238,12.055,12.1238,170900.0
2009-04-30 11:10:00,19.38,19.39,19.32,19.37,129500.0,12.1238,12.1301,12.0863,12.1176,129500.0
2009-04-30 11:15:00,19.37,19.38,19.33,19.33,151000.0,12.1176,12.1238,12.0926,12.0926,151000.0
2009-04-30 11:20:00,19.33,19.36,19.3,19.3,181700.0,12.0926,12.1113,12.0738,12.0738,181700.0
2009-04-30 11:25:00,19.3,19.38,19.3,19.35,202300.0,12.0738,12.1238,12.0738,12.1051,202300.0
2009-04-30 11:30:00,19.36,19.38,19.29,19.29,115500.0,12.1113,12.1238,12.0675,12.0675,115500.0
2009-04-30 11:35:00,19.29,19.3,19.2,19.21,238000.0,12.0675,12.0738,12.0112,12.0175,238000.0
2009-04-30 11:40:00,19.21,19.32,19.21,19.32,163900.0,12.0175,12.0863,12.0175,12.0863,163900.0
2009-04-30 11:45:00,19.32,19.4,19.32,19.38,164700.0,12.0863,12.1364,12.0863,12.1238,164700.0
2009-04-30 11:50:00,19.38,19.39,19.27,19.28,207300.0,12.1238,12.1301,12.055,12.0613,207300.0
2009-04-30 11:55:00,19.27,19.4,19.26,19.38,168200.0,12.055,12.1364,12.0488,12.1238,168200.0
2009-04-30 12:00:00,19.38,19.42,19.33,19.34,158400.0,12.1238,12.1489,12.0926,12.0988,158400.0
2009-04-30 12:05:00,19.34,19.38,19.32,19.37,143200.0,12.0988,12.1238,12.0863,12.1176,143200.0
2009-04-30 12:10:00,19.37,19.38,19.29,19.3,238800.0,12.1176,12.1238,12.0675,12.0738,238800.0
2009-04-30 12:15:00,19.3,19.32,19.22,19.24,238400.0,12.0738,12.0863,12.0238,12.0363,238400.0
2009-04-30 12:20:00,19.23,19.27,19.21,19.21,279100.0,12.03,12.055,12.0175,12.0175,279100.0
2009-04-30 12:25:00,19.21,19.23,19.1,19.11,405400.0,12.0175,12.03,11.9487,11.9549,405400.0
2009-04-30 12:30:00,19.12,19.13,18.9,18.96,349900.0,11.9612,11.9675,11.8236,11.8611,349900.0
2009-04-30 12:35:00,18.96,18.99,18.89,18.9,233900.0,11.8611,11.8799,11.8173,11.8236,233900.0
2009-04-30 12:40:00,18.9,18.91,18.81,18.82,224700.0,11.8236,11.8298,11.7673,11.7735,224700.0
2009-04-30 12:45:00,18.82,18.85,18.55,18.55,394900.0,11.7735,11.7923,11.6046,11.6046,394900.0
2009-04-30 12:50:00,18.55,18.82,18.55,18.81,259800.0,11.6046,11.7735,11.6046,11.7673,259800.0
2009-04-30 12:55:00,18.82,18.88,18.77,18.87,268700.0,11.7735,11.8111,11.7422,11.8048,268700.0
2009-04-30 13:00:00,18.88,18.88,18.79,18.82,262600.0,11.8111,11.8111,11.7548,11.7735,262600.0
2009-04-30 13:05:00,18.82,18.84,18.72,18.76,212400.0,11.7735,11.786,11.711,11.736,212400.0
2009-04-30 13:10:00,18.76,18.8,18.7,18.77,185600.0,11.736,11.761,11.6984,11.7422,185600.0
2009-04-30 13:15:00,18.76,18.76,18.65,18.67,115700.0,11.736,11.736,11.6672,11.6797,115700.0
2009-04-30 13:20:00,18.66,18.66,18.51,18.52,386100.0,11.6734,11.6734,11.5796,11.5858,386100.0
2009-04-30 13:25:00,18.52,18.69,18.51,18.69,198400.0,11.5858,11.6922,11.5796,11.6922,198400.0
2009-04-30 13:30:00,18.68,18.78,18.63,18.77,233000.0,11.6859,11.7485,11.6547,11.7422,233000.0
2009-04-30 13:35:00,18.76,18.82,18.75,18.79,255600.0,11.736,11.7735,11.7297,11.7548,255600.0
2009-04-30 13:40:00,18.79,18.9,18.77,18.9,168100.0,11.7548,11.8236,11.7422,11.8236,168100.0
2009-04-30 13:45:00,18.9,18.93,18.85,18.91,129500.0,11.8236,11.8423,11.7923,11.8298,129500.0
2009-04-30 13:50:00,18.91,18.96,18.9,18.96,145800.0,11.8298,11.8611,11.8236,11.8611,145800.0
2009-04-30 13:55:00,18.97,19.0,18.94,18.94,98000.0,11.8674,11.8861,11.8486,11.8486,98000.0
2009-04-30 14:00:00,18.94,18.98,18.94,18.95,117700.0,11.8486,11.8736,11.8486,11.8548,117700.0
2009-04-30 14:05:00,18.94,18.94,18.84,18.84,243200.0,11.8486,11.8486,11.786,11.786,243200.0
2009-04-30 14:10:00,18.85,18.88,18.78,18.82,165900.0,11.7923,11.8111,11.7485,11.7735,165900.0
2009-04-30 14:15:00,18.83,18.9,18.76,18.9,255800.0,11.7798,11.8236,11.736,11.8236,255800.0
2009-04-30 14:20:00,18.89,18.97,18.89,18.91,251300.0,11.8173,11.8674,11.8173,11.8298,251300.0
2009-04-30 14:25:00,18.91,18.93,18.86,18.89,114900.0,11.8298,11.8423,11.7985,11.8173,114900.0
2009-04-30 14:30:00,18.89,18.92,18.79,18.8,146100.0,11.8173,11.8361,11.7548,11.761,146100.0
2009-04-30 14:35:00,18.83,18.96,18.82,18.95,149200.0,11.7798,11.8611,11.7735,11.8548,149200.0
2009-04-30 14:40:00,18.94,18.95,18.78,18.8,199200.0,11.8486,11.8548,11.7485,11.761,199200.0
2009-04-30 14:45:00,18.79,18.85,18.75,18.84,131200.0,11.7548,11.7923,11.7297,11.786,131200.0
2009-04-30 14:50:00,18.83,18.94,18.83,18.93,139200.0,11.7798,11.8486,11.7798,11.8423,139200.0
2009-04-30 14:55:00,18.93,18.94,18.84,18.91,135400.0,11.8423,11.8486,11.786,11.8298,135400.0
2009-04-30 15:00:00,18.9,18.92,18.71,18.81,242200.0,11.8236,11.8361,11.7047,11.7673,242200.0
2009-04-30 15:05:00,18.81,18.81,18.6,18.64,452700.0,11.7673,11.7673,11.6359,11.6609,452700.0
2009-04-30 15:10:00,18.64,18.69,18.55,18.55,339900.0,11.6609,11.6922,11.6046,11.6046,339900.0
2009-04-30 15:15:00,18.55,18.58,18.32,18.5,646600.0,11.6046,11.6234,11.4607,11.5733,646600.0
2009-04-30 15:20:00,18.5,18.55,18.41,18.43,355900.0,11.5733,11.6046,11.517,11.5295,355900.0
2009-04-30 15:25:00,18.43,18.57,18.41,18.41,380100.0,11.5295,11.6171,11.517,11.517,380100.0
2009-04-30 15:30:00,18.41,18.69,18.37,18.65,683600.0,11.517,11.6922,11.492,11.6672,683600.0
2009-04-30 15:35:00,18.65,18.66,18.51,18.52,466700.0,11.6672,11.6734,11.5796,11.5858,466700.0
2009-04-30 15:40:00,18.53,18.55,18.25,18.38,798900.0,11.5921,11.6046,11.4169,11.4983,798900.0
2009-04-30 15:45:00,18.38,18.47,18.31,18.31,819400.0,11.4983,11.5546,11.4545,11.4545,819400.0
2009-04-30 15:50:00,18.32,18.49,18.25,18.26,1324400.0,11.4607,11.5671,11.4169,11.4232,1324400.0
2009-04-30 15:55:00,18.25,18.28,18.07,18.2,2656500.0,11.4169,11.4357,11.3043,11.3857,2656500.0
2009-05-01 09:30:00,18.18,18.22,17.88,17.99,531700.0,11.3731,11.3982,11.1855,11.2543,531700.0
2009-05-01 09:35:00,17.99,18.09,17.88,18.0,709000.0,11.2543,11.3168,11.1855,11.2605,709000.0
2009-05-01 09:40:00,18.0,18.09,17.91,18.04,406800.0,11.2605,11.3168,11.2042,11.2856,406800.0
2009-05-01 09:45:00,18.05,18.12,18.02,18.08,264300.0,11.2918,11.3356,11.2731,11.3106,264300.0
2009-05-01 09:50:00,18.09,18.38,18.08,18.34,492000.0,11.3168,11.4983,11.3106,11.4732,492000.0
2009-05-01 09:55:00,18.34,18.48,18.29,18.35,322200.0,11.4732,11.5608,11.442,11.4795,322200.0
2009-05-01 10:00:00,18.36,18.44,18.3,18.4,352300.0,11.4858,11.5358,11.4482,11.5108,352300.0
2009-05-01 10:05:00,18.42,18.45,18.26,18.27,304000.0,11.5233,11.5421,11.4232,11.4294,304000.0
2009-05-01 10:10:00,18.27,18.31,18.2,18.21,234300.0,11.4294,11.4545,11.3857,11.3919,234300.0
2009-05-01 10:15:00,18.2,18.23,18.13,18.13,259500.0,11.3857,11.4044,11.3419,11.3419,259500.0
2009-05-01 10:20:00,18.13,18.21,18.12,18.13,305600.0,11.3419,11.3919,11.3356,11.3419,305600.0
2009-05-01 10:25:00,18.13,18.22,18.12,18.2,202900.0,11.3419,11.3982,11.3356,11.3857,202900.0
2009-05-01 10:30:00,18.2,18.21,18.12,18.18,82300.0,11.3857,11.3919,11.3356,11.3731,82300.0
2009-05-01 10:35:00,18.18,18.24,18.17,18.21,210800.0,11.3731,11.4107,11.3669,11.3919,210800.0
2009-05-01 10:40:00,18.2,18.2,18.15,18.18,96600.0,11.3857,11.3857,11.3544,11.3731,96600.0
2009-05-01 10:45:00,18.17,18.26,18.17,18.18,123700.0,11.3669,11.4232,11.3669,11.3731,123700.0
2009-05-01 10:50:00,18.19,18.2,18.14,18.14,152900.0,11.3794,11.3857,11.3481,11.3481,152900.0
2009-05-01 10:55:00,18.13,18.16,18.07,18.11,132300.0,11.3419,11.3606,11.3043,11.3294,132300.0
2009-05-01 11:00:00,18.12,18.17,18.07,18.12,140700.0,11.3356,11.3669,11.3043,11.3356,140700.0
2009-05-01 11:05:00,18.12,18.16,18.0,18.02,229100.0,11.3356,11.3606,11.2605,11.2731,229100.0
2009-05-01 11:10:00,18.02,18.18,18.02,18.17,182200.0,11.2731,11.3731,11.2731,11.3669,182200.0
2009-05-01 11:15:00,18.18,18.18,18.12,18.16,147400.0,11.3731,11.3731,11.3356,11.3606,147400.0
2009-05-01 11:20:00,18.15,18.16,18.07,18.1,105700.0,11.3544,11.3606,11.3043,11.3231,105700.0
2009-05-01 11:25:00,18.09,18.11,18.03,18.07,161700.0,11.3168,11.3294,11.2793,11.3043,161700.0
2009-05-01 11:30:00,18.07,18.08,18.02,18.06,92400.0,11.3043,11.3106,11.2731,11.2981,92400.0
2009-05-01 11:35:00,18.05,18.06,18.01,18.03,143200.0,11.2918,11.2981,11.2668,11.2793,143200.0
2009-05-01 11:40:00,18.04,18.08,18.01,18.05,127800.0,11.2856,11.3106,11.2668,11.2918,127800.0
2009-05-01 11:45:00,18.05,18.05,17.96,18.02,269400.0,11.2918,11.2918,11.2355,11.2731,269400.0
2009-05-01 11:50:00,18.03,18.04,17.95,18.0,100700.0,11.2793,11.2856,11.2293,11.2605,100700.0
2009-05-01 11:55:00,18.0,18.0,17.91,17.94,178500.0,11.2605,11.2605,11.2042,11.223,178500.0
2009-05-01 12:00:00,17.93,17.96,17.9,17.91,118300.0,11.2167,11.2355,11.198,11.2042,118300.0
2009-05-01 12:05:00,17.91,17.95,17.9,17.91,103000.0,11.2042,11.2293,11.198,11.2042,103000.0
2009-05-01 12:10:00,17.9,17.97,17.9,17.96,219200.0,11.198,11.2418,11.198,11.2355,219200.0
2009-05-01 12:15:00,17.96,17.99,17.95,17.98,279600.0,11.2355,11.2543,11.2293,11.248,279600.0
2009-05-01 12:20:00,17.97,18.03,17.97,18.03,176400.0,11.2418,11.2793,11.2418,11.2793,176400.0
2009-05-01 12:25:00,18.03,18.03,17.93,17.96,220300.0,11.2793,11.2793,11.2167,11.2355,220300.0
2009-05-01 12:30:00,17.95,18.03,17.93,18.02,166900.0,11.2293,11.2793,11.2167,11.2731,166900.0
2009-05-01 12:35:00,18.02,18.07,18.01,18.04,148400.0,11.2731,11.3043,11.2668,11.2856,148400.0
2009-05-01 12:40:00,18.05,18.07,18.01,18.03,165200.0,11.2918,11.3043,11.2668,11.2793,165200.0
2009-05-01 12:45:00,18.02,18.04,17.98,18.0,147700.0,11.2731,11.2856,11.248,11.2605,147700.0
2009-05-01 12:50:00,17.99,18.01,17.89,17.9,180500.0,11.2543,11.2668,11.1917,11.198,180500.0
2009-05-01 12:55:00,17.9,17.92,17.89,17.9,189800.0,11.198,11.2105,11.1917,11.198,189800.0
2009-05-01 13:00:00,17.91,17.91,17.88,17.88,89300.0,11.2042,11.2042,11.1855,11.1855,89300.0
2009-05-01 13:05:00,17.89,17.98,17.86,17.96,187800.0,11.1917,11.248,11.173,11.2355,187800.0
2009-05-01 13:10:00,17.97,18.01,17.95,18.0,216800.0,11.2418,11.2668,11.2293,11.2605,216800.0
2009-05-01 13:15:00,18.01,18.05,18.0,18.05,308100.0,11.2668,11.2918,11.2605,11.2918,308100.0
2009-05-01 13:20:00,18.05,18.07,18.01,18.03,171400.0,11.2918,11.3043,11.2668,11.2793,171400.0
2009-05-01 13:25:00,18.03,18.04,18.0,18.02,169900.0,11.2793,11.2856,11.2605,11.2731,169900.0
2009-05-01 13:30:00,18.02,18.02,17.95,17.99,166400.0,11.2731,11.2731,11.2293,11.2543,166400.0
2009-05-01 13:35:00,17.99,18.06,17.97,18.03,161700.0,11.2543,11.2981,11.2418,11.2793,161700.0
2009-05-01 13:40:00,18.03,18.06,17.98,17.98,170500.0,11.2793,11.2981,11.248,11.248,170500.0
2009-05-01 13:45:00,17.98,18.01,17.98,17.99,90900.0,11.248,11.2668,11.248,11.2543,90900.0
2009-05-01 13:50:00,17.99,18.0,17.95,18.0,148600.0,11.2543,11.2605,11.2293,11.2605,148600.0
2009-05-01 13:55:00,18.0,18.05,17.98,18.03,107700.0,11.2605,11.2918,11.248,11.2793,107700.0
2009-05-01 14:00:00,18.04,18.05,18.0,18.03,115100.0,11.2856,11.2918,11.2605,11.2793,115100.0
2009-05-01 14:05:00,18.03,18.08,18.02,18.06,142500.0,11.2793,11.3106,11.2731,11.2981,142500.0
2009-05-01 14:10:00,18.06,18.06,18.01,18.01,110000.0,11.2981,11.2981,11.2668,11.2668,110000.0
2009-05-01 14:15:00,18.02,18.05,17.99,17.99,77600.0,11.2731,11.2918,11.2543,11.2543,77600.0
2009-05-01 14:20:00,18.0,18.08,18.0,18.06,108500.0,11.2605,11.3106,11.2605,11.2981,108500.0
2009-05-01 14:25:00,18.06,18.08,18.03,18.04,96200.0,11.2981,11.3106,11.2793,11.2856,96200.0
2009-05-01 14:30:00,18.05,18.07,18.03,18.05,77100.0,11.2918,11.3043,11.2793,11.2918,77100.0
2009-05-01 14:35:00,18.06,18.07,18.02,18.02,96500.0,11.2981,11.3043,11.2731,11.2731,96500.0
2009-05-01 14:40:00,18.02,18.06,18.0,18.04,390500.0,11.2731,11.2981,11.2605,11.2856,390500.0
2009-05-01 14:45:00,18.03,18.07,18.02,18.06,77400.0,11.2793,11.3043,11.2731,11.2981,77400.0
2009-05-01 14:50:00,18.04,18.07,18.03,18.05,126300.0,11.2856,11.3043,11.2793,11.2918,126300.0
2009-05-01 14:55:00,18.05,18.06,17.98,18.03,217700.0,11.2918,11.2981,11.248,11.2793,217700.0
2009-05-01 15:00:00,18.03,18.15,18.03,18.09,212600.0,11.2793,11.3544,11.2793,11.3168,212600.0
2009-05-01 15:05:00,18.08,18.1,18.02,18.03,216900.0,11.3106,11.3231,11.2731,11.2793,216900.0
2009-05-01 15:10:00,18.03,18.06,17.85,17.85,368500.0,11.2793,11.2981,11.1667,11.1667,368500.0
2009-05-01 15:15:00,17.85,17.85,17.71,17.71,464300.0,11.1667,11.1667,11.0791,11.0791,464300.0
2009-05-01 15:20:00,17.71,17.81,17.69,17.76,356400.0,11.0791,11.1417,11.0666,11.1104,356400.0
2009-05-01 15:25:00,17.76,17.77,17.65,17.71,322100.0,11.1104,11.1167,11.0416,11.0791,322100.0
2009-05-01 15:30:00,17.71,17.8,17.69,17.76,400600.0,11.0791,11.1354,11.0666,11.1104,400600.0
2009-05-01 15:35:00,17.75,17.86,17.75,17.82,301900.0,11.1041,11.173,11.1041,11.1479,301900.0
2009-05-01 15:40:00,17.81,17.94,17.77,17.93,453200.0,11.1417,11.223,11.1167,11.2167,453200.0
2009-05-01 15:45:00,17.93,17.93,17.8,17.86,362900.0,11.2167,11.2167,11.1354,11.173,362900.0
2009-05-01 15:50:00,17.86,17.88,17.75,17.76,605400.0,11.173,11.1855,11.1041,11.1104,605400.0
2009-05-01 15:55:00,17.76,17.94,17.71,17.89,1620300.0,11.1104,11.223,11.0791,11.1917,1620300.0
2009-05-04 09:30:00,18.67,18.72,18.47,18.6,695400.0,11.6797,11.711,11.5546,11.6359,695400.0
2009-05-04 09:35:00,18.61,18.78,18.52,18.73,814300.0,11.6421,11.7485,11.5858,11.7172,814300.0
2009-05-04 09:40:00,18.73,18.79,18.66,18.76,431200.0,11.7172,11.7548,11.6734,11.736,431200.0
2009-05-04 09:45:00,18.75,18.77,18.63,18.73,336300.0,11.7297,11.7422,11.6547,11.7172,336300.0
2009-05-04 09:50:00,18.73,18.82,18.68,18.8,501100.0,11.7172,11.7735,11.6859,11.761,501100.0
2009-05-04 09:55:00,18.8,18.8,18.69,18.76,366000.0,11.761,11.761,11.6922,11.736,366000.0
2009-05-04 10:00:00,18.76,18.92,18.75,18.83,614100.0,11.736,11.8361,11.7297,11.7798,614100.0
2009-05-04 10:05:00,18.84,18.9,18.71,18.84,483500.0,11.786,11.8236,11.7047,11.786,483500.0
2009-05-04 10:10:00,18.84,18.98,18.79,18.97,529700.0,11.786,11.8736,11.7548,11.8674,529700.0
2009-05-04 10:15:00,18.98,18.99,18.9,18.9,314700.0,11.8736,11.8799,11.8236,11.8236,314700.0
2009-05-04 10:20:00,18.91,18.95,18.81,18.81,314400.0,11.8298,11.8548,11.7673,11.7673,314400.0
2009-05-04 10:25:00,18.81,18.94,18.81,18.93,316200.0,11.7673,11.8486,11.7673,11.8423,316200.0
2009-05-04 10:30:00,18.92,18.97,18.86,18.97,178400.0,11.8361,11.8674,11.7985,11.8674,178400.0
2009-05-04 10:35:00,18.96,19.08,18.96,19.04,313300.0,11.8611,11.9362,11.8611,11.9111,313300.0
2009-05-04 10:40:00,19.05,19.07,18.94,18.99,318000.0,11.9174,11.9299,11.8486,11.8799,318000.0
2009-05-04 10:45:00,19.0,19.05,18.98,19.01,267500.0,11.8861,11.9174,11.8736,11.8924,267500.0
2009-05-04 10:50:00,19.02,19.07,19.01,19.03,315600.0,11.8986,11.9299,11.8924,11.9049,315600.0
2009-05-04 10:55:00,19.03,19.08,19.02,19.06,220100.0,11.9049,11.9362,11.8986,11.9237,220100.0
2009-05-04 11:00:00,19.07,19.14,19.05,19.1,274800.0,11.9299,11.9737,11.9174,11.9487,274800.0
2009-05-04 11:05:00,19.1,19.13,19.04,19.04,242100.0,11.9487,11.9675,11.9111,11.9111,242100.0
2009-05-04 11:10:00,19.04,19.12,19.03,19.05,246300.0,11.9111,11.9612,11.9049,11.9174,246300.0
2009-05-04 11:15:00,19.03,19.06,18.91,18.93,301900.0,11.9049,11.9237,11.8298,11.8423,301900.0
2009-05-04 11:20:00,18.92,18.94,18.87,18.9,199900.0,11.8361,11.8486,11.8048,11.8236,199900.0
2009-05-04 11:25:00,18.9,18.92,18.86,18.87,236200.0,11.8236,11.8361,11.7985,11.8048,236200.0
2009-05-04 11:30:00,18.88,18.88,18.78,18.84,184200.0,11.8111,11.8111,11.7485,11.786,184200.0
2009-05-04 11:35:00,18.84,18.9,18.8,18.89,197800.0,11.786,11.8236,11.761,11.8173,197800.0
2009-05-04 11:40:00,18.89,18.9,18.82,18.88,178800.0,11.8173,11.8236,11.7735,11.8111,178800.0
2009-05-04 11:45:00,18.88,18.93,18.88,18.92,142400.0,11.8111,11.8423,11.8111,11.8361,142400.0
2009-05-04 11:50:00,18.92,18.97,18.92,18.94,158800.0,11.8361,11.8674,11.8361,11.8486,158800.0
2009-05-04 11:55:00,18.93,18.98,18.93,18.98,89800.0,11.8423,11.8736,11.8423,11.8736,89800.0
2009-05-04 12:00:00,18.98,19.0,18.97,18.98,161100.0,11.8736,11.8861,11.8674,11.8736,161100.0
2009-05-04 12:05:00,18.99,18.99,18.92,18.93,149500.0,11.8799,11.8799,11.8361,11.8423,149500.0
2009-05-04 12:10:00,18.93,18.97,18.86,18.92,189400.0,11.8423,11.8674,11.7985,11.8361,189400.0
2009-05-04 12:15:00,18.92,18.93,18.81,18.87,239600.0,11.8361,11.8423,11.7673,11.8048,239600.0
2009-05-04 12:20:00,18.86,18.9,18.78,18.81,163100.0,11.7985,11.8236,11.7485,11.7673,163100.0
2009-05-04 12:25:00,18.82,18.85,18.75,18.78,240600.0,11.7735,11.7923,11.7297,11.7485,240600.0
2009-05-04 12:30:00,18.77,18.83,18.75,18.82,137800.0,11.7422,11.7798,11.7297,11.7735,137800.0
2009-05-04 12:35:00,18.82,18.89,18.8,18.88,197000.0,11.7735,11.8173,11.761,11.8111,197000.0
2009-05-04 12:40:00,18.88,18.89,18.86,18.86,144400.0,11.8111,11.8173,11.7985,11.7985,144400.0
2009-05-04 12:45:00,18.86,18.88,18.84,18.84,80400.0,11.7985,11.8111,11.786,11.786,80400.0
2009-05-04 12:50:00,18.85,18.88,18.82,18.87,103400.0,11.7923,11.8111,11.7735,11.8048,103400.0
2009-05-04 12:55:00,18.87,18.9,18.84,18.9,159000.0,11.8048,11.8236,11.786,11.8236,159000.0
2009-05-04 13:00:00,18.9,18.97,18.89,18.97,141400.0,11.8236,11.8674,11.8173,11.8674,141400.0
2009-05-04 13:05:00,18.97,18.99,18.95,18.98,174300.0,11.8674,11.8799,11.8548,11.8736,174300.0
2009-05-04 13:10:00,18.98,19.0,18.95,18.98,131000.0,11.8736,11.8861,11.8548,11.8736,131000.0
2009-05-04 13:15:00,18.98,18.99,18.91,18.91,145200.0,11.8736,11.8799,11.8298,11.8298,145200.0
2009-05-04 13:20:00,18.91,18.99,18.9,18.99,213200.0,11.8298,11.8799,11.8236,11.8799,213200.0
2009-05-04 13:25:00,18.99,19.0,18.9,18.9,203900.0,11.8799,11.8861,11.8236,11.8236,203900.0
2009-05-04 13:30:00,18.91,18.99,18.87,18.99,243100.0,11.8298,11.8799,11.8048,11.8799,243100.0
2009-05-04 13:35:00,18.99,19.08,18.98,19.07,320800.0,11.8799,11.9362,11.8736,11.9299,320800.0
2009-05-04 13:40:00,19.07,19.21,19.04,19.21,494700.0,11.9299,12.0175,11.9111,12.0175,494700.0
2009-05-04 13:45:00,19.21,19.29,19.18,19.18,463400.0,12.0175,12.0675,11.9987,11.9987,463400.0
2009-05-04 13:50:00,19.18,19.25,19.13,19.13,270700.0,11.9987,12.0425,11.9675,11.9675,270700.0
2009-05-04 13:55:00,19.13,19.22,19.09,19.22,284700.0,11.9675,12.0238,11.9424,12.0238,284700.0
2009-05-04 14:00:00,19.22,19.25,19.14,19.25,226600.0,12.0238,12.0425,11.9737,12.0425,226600.0
2009-05-04 14:05:00,19.25,19.27,19.12,19.18,307500.0,12.0425,12.055,11.9612,11.9987,307500.0
2009-05-04 14:10:00,19.19,19.29,19.17,19.28,195200.0,12.005,12.0675,11.9925,12.0613,195200.0
2009-05-04 14:15:00,19.29,19.38,19.26,19.36,341300.0,12.0675,12.1238,12.0488,12.1113,341300.0
2009-05-04 14:20:00,19.36,19.39,19.32,19.36,205400.0,12.1113,12.1301,12.0863,12.1113,205400.0
2009-05-04 14:25:00,19.36,19.45,19.35,19.44,257600.0,12.1113,12.1676,12.1051,12.1614,257600.0
2009-05-04 14:30:00,19.44,19.52,19.4,19.46,578400.0,12.1614,12.2114,12.1364,12.1739,578400.0
2009-05-04 14:35:00,19.45,19.53,19.34,19.42,560600.0,12.1676,12.2177,12.0988,12.1489,560600.0
2009-05-04 14:40:00,19.38,19.5,19.34,19.5,465700.0,12.1238,12.1989,12.0988,12.1989,465700.0
2009-05-04 14:45:00,19.51,19.58,19.47,19.51,496900.0,12.2052,12.249,12.1802,12.2052,496900.0
2009-05-04 14:50:00,19.51,19.59,19.5,19.52,612100.0,12.2052,12.2552,12.1989,12.2114,612100.0
2009-05-04 14:55:00,19.52,19.57,19.43,19.47,297200.0,12.2114,12.2427,12.1551,12.1802,297200.0
2009-05-04 15:00:00,19.47,19.63,19.47,19.63,533700.0,12.1802,12.2802,12.1802,12.2802,533700.0
2009-05-04 15:05:00,19.63,19.7,19.57,19.6,583300.0,12.2802,12.324,12.2427,12.2615,583300.0
2009-05-04 15:10:00,19.59,19.65,19.53,19.62,514700.0,12.2552,12.2928,12.2177,12.274,514700.0
2009-05-04 15:15:00,19.64,19.79,19.6,19.79,512200.0,12.2865,12.3803,12.2615,12.3803,512200.0
2009-05-04 15:20:00,19.79,19.89,19.71,19.71,728500.0,12.3803,12.4429,12.3303,12.3303,728500.0
2009-05-04 15:25:00,19.72,19.85,19.7,19.78,530200.0,12.3365,12.4179,12.324,12.3741,530200.0
2009-05-04 15:30:00,19.78,19.91,19.65,19.68,822000.0,12.3741,12.4554,12.2928,12.3115,822000.0
2009-05-04 15:35:00,19.68,19.81,19.66,19.81,855100.0,12.3115,12.3928,12.299,12.3928,855100.0
2009-05-04 15:40:00,19.82,19.91,19.68,19.85,1125800.0,12.3991,12.4554,12.3115,12.4179,1125800.0
2009-05-04 15:45:00,19.86,19.94,19.78,19.86,1633000.0,12.4241,12.4742,12.3741,12.4241,1633000.0
2009-05-04 15:50:00,19.87,20.19,19.87,20.19,2520200.0,12.4304,12.6306,12.4304,12.6306,2520200.0
2009-05-04 15:55:00,20.19,20.35,20.11,20.31,4495200.0,12.6306,12.7307,12.5805,12.7056,4495200.0
2009-05-05 09:30:00,19.86,20.0,19.64,19.77,774200.0,12.4241,12.5117,12.2865,12.3678,774200.0
2009-05-05 09:35:00,19.78,20.01,19.71,19.84,580100.0,12.3741,12.518,12.3303,12.4116,580100.0
2009-05-05 09:40:00,19.84,19.88,19.6,19.76,426500.0,12.4116,12.4366,12.2615,12.3616,426500.0
2009-05-05 09:45:00,19.76,19.79,19.16,19.29,703800.0,12.3616,12.3803,11.9862,12.0675,703800.0
2009-05-05 09:50:00,19.29,19.47,19.2,19.35,524000.0,12.0675,12.1802,12.0112,12.1051,524000.0
2009-05-05 09:55:00,19.36,19.52,19.32,19.46,332800.0,12.1113,12.2114,12.0863,12.1739,332800.0
2009-05-05 10:00:00,19.46,19.69,19.36,19.55,494000.0,12.1739,12.3178,12.1113,12.2302,494000.0
2009-05-05 10:05:00,19.55,19.72,19.49,19.51,346800.0,12.2302,12.3365,12.1927,12.2052,346800.0
2009-05-05 10:10:00,19.52,19.66,19.49,19.52,280200.0,12.2114,12.299,12.1927,12.2114,280200.0
2009-05-05 10:15:00,19.55,19.64,19.51,19.56,246600.0,12.2302,12.2865,12.2052,12.2365,246600.0
2009-05-05 10:20:00,19.56,19.58,19.31,19.42,398100.0,12.2365,12.249,12.0801,12.1489,398100.0
2009-05-05 10:25:00,19.43,19.57,19.38,19.55,336700.0,12.1551,12.2427,12.1238,12.2302,336700.0
2009-05-05 10:30:00,19.55,19.56,19.37,19.39,356300.0,12.2302,12.2365,12.1176,12.1301,356300.0
2009-05-05 10:35:00,19.4,19.48,19.31,19.47,328300.0,12.1364,12.1864,12.0801,12.1802,328300.0
2009-05-05 10:40:00,19.46,19.47,19.32,19.46,258700.0,12.1739,12.1802,12.0863,12.1739,258700.0
2009-05-05 10:45:00,19.46,19.56,19.45,19.55,350900.0,12.1739,12.2365,12.1676,12.2302,350900.0
2009-05-05 10:50:00,19.51,19.73,19.5,19.7,309900.0,12.2052,12.3428,12.1989,12.324,309900.0
2009-05-05 10:55:00,19.71,19.78,19.52,19.53,336800.0,12.3303,12.3741,12.2114,12.2177,336800.0
2009-05-05 11:00:00,19.55,19.68,19.54,19.62,153800.0,12.2302,12.3115,12.2239,12.274,153800.0
2009-05-05 11:05:00,19.62,19.68,19.56,19.66,173600.0,12.274,12.3115,12.2365,12.299,173600.0
2009-05-05 11:10:00,19.65,19.78,19.65,19.73,261700.0,12.2928,12.3741,12.2928,12.3428,261700.0
2009-05-05 11:15:00,19.74,19.85,19.74,19.75,239700.0,12.3491,12.4179,12.3491,12.3553,239700.0
2009-05-05 11:20:00,19.74,19.77,19.63,19.66,260300.0,12.3491,12.3678,12.2802,12.299,260300.0
2009-05-05 11:25:00,19.66,19.76,19.65,19.72,296100.0,12.299,12.3616,12.2928,12.3365,296100.0
2009-05-05 11:30:00,19.71,19.8,19.7,19.78,186300.0,12.3303,12.3866,12.324,12.3741,186300.0
2009-05-05 11:35:00,19.78,20.02,19.76,19.89,453400.0,12.3741,12.5242,12.3616,12.4429,453400.0
2009-05-05 11:40:00,19.89,19.98,19.88,19.93,206400.0,12.4429,12.4992,12.4366,12.4679,206400.0
2009-05-05 11:45:00,19.94,19.96,19.83,19.84,209900.0,12.4742,12.4867,12.4054,12.4116,209900.0
2009-05-05 11:50:00,19.83,19.85,19.73,19.77,302700.0,12.4054,12.4179,12.3428,12.3678,302700.0
2009-05-05 11:55:00,19.77,19.9,19.77,19.89,113300.0,12.3678,12.4492,12.3678,12.4429,113300.0
2009-05-05 12:00:00,19.89,19.9,19.78,19.8,116600.0,12.4429,12.4492,12.3741,12.3866,116600.0
2009-05-05 12:05:00,19.8,19.92,19.79,19.92,142600.0,12.3866,12.4617,12.3803,12.4617,142600.0
2009-05-05 12:10:00,19.91,19.94,19.86,19.92,204800.0,12.4554,12.4742,12.4241,12.4617,204800.0
2009-05-05 12:15:00,19.92,20.02,19.92,20.0,290700.0,12.4617,12.5242,12.4617,12.5117,290700.0
2009-05-05 12:20:00,20.0,20.09,20.0,20.02,229200.0,12.5117,12.568,12.5117,12.5242,229200.0
2009-05-05 12:25:00,20.02,20.2,20.02,20.18,404300.0,12.5242,12.6368,12.5242,12.6243,404300.0
2009-05-05 12:30:00,20.18,20.18,20.03,20.05,271900.0,12.6243,12.6243,12.5305,12.543,271900.0
2009-05-05 12:35:00,20.05,20.06,19.9,19.93,295900.0,12.543,12.5492,12.4492,12.4679,295900.0
2009-05-05 12:40:00,19.93,19.94,19.8,19.88,271700.0,12.4679,12.4742,12.3866,12.4366,271700.0
2009-05-05 12:45:00,19.88,19.98,19.86,19.93,176000.0,12.4366,12.4992,12.4241,12.4679,176000.0
2009-05-05 12:50:00,19.93,19.98,19.87,19.94,212200.0,12.4679,12.4992,12.4304,12.4742,212200.0
2009-05-05 12:55:00,19.94,20.0,19.92,19.94,114500.0,12.4742,12.5117,12.4617,12.4742,114500.0
2009-05-05 13:00:00,19.94,20.04,19.91,20.02,161600.0,12.4742,12.5367,12.4554,12.5242,161600.0
2009-05-05 13:05:00,20.03,20.08,19.96,19.96,176700.0,12.5305,12.5618,12.4867,12.4867,176700.0
2009-05-05 13:10:00,19.97,20.02,19.95,19.98,193200.0,12.4929,12.5242,12.4804,12.4992,193200.0
2009-05-05 13:15:00,19.98,19.99,19.86,19.91,123500.0,12.4992,12.5055,12.4241,12.4554,123500.0
2009-05-05 13:20:00,19.9,19.92,19.83,19.87,160800.0,12.4492,12.4617,12.4054,12.4304,160800.0
2009-05-05 13:25:00,19.87,19.94,19.87,19.89,135800.0,12.4304,12.4742,12.4304,12.4429,135800.0
2009-05-05 13:30:00,19.89,19.9,19.73,19.75,170400.0,12.4429,12.4492,12.3428,12.3553,170400.0
2009-05-05 13:35:00,19.75,19.88,19.75,19.86,203300.0,12.3553,12.4366,12.3553,12.4241,203300.0
2009-05-05 13:40:00,19.85,19.92,19.85,19.89,146200.0,12.4179,12.4617,12.4179,12.4429,146200.0
2009-05-05 13:45:00,19.89,19.9,19.8,19.86,170300.0,12.4429,12.4492,12.3866,12.4241,170300.0
2009-05-05 13:50:00,19.86,19.97,19.85,19.94,261500.0,12.4241,12.4929,12.4179,12.4742,261500.0
2009-05-05 13:55:00,19.94,19.95,19.89,19.9,81500.0,12.4742,12.4804,12.4429,12.4492,81500.0
2009-05-05 14:00:00,19.91,19.93,19.89,19.9,117800.0,12.4554,12.4679,12.4429,12.4492,117800.0
2009-05-05 14:05:00,19.9,19.96,19.89,19.96,104400.0,12.4492,12.4867,12.4429,12.4867,104400.0
2009-05-05 14:10:00,19.95,20.01,19.92,19.97,159900.0,12.4804,12.518,12.4617,12.4929,159900.0
2009-05-05 14:15:00,19.97,20.03,19.96,20.0,195100.0,12.4929,12.5305,12.4867,12.5117,195100.0
2009-05-05 14:20:00,20.01,20.01,19.84,19.85,168500.0,12.518,12.518,12.4116,12.4179,168500.0
2009-05-05 14:25:00,19.84,19.87,19.8,19.82,366800.0,12.4116,12.4304,12.3866,12.3991,366800.0
2009-05-05 14:30:00,19.82,19.92,19.79,19.87,253100.0,12.3991,12.4617,12.3803,12.4304,253100.0
2009-05-05 14:35:00,19.87,19.94,19.84,19.89,156600.0,12.4304,12.4742,12.4116,12.4429,156600.0
2009-05-05 14:40:00,19.88,19.94,19.87,19.92,190800.0,12.4366,12.4742,12.4304,12.4617,190800.0
2009-05-05 14:45:00,19.92,19.97,19.88,19.94,224100.0,12.4617,12.4929,12.4366,12.4742,224100.0
2009-05-05 14:50:00,19.93,19.98,19.91,19.95,282600.0,12.4679,12.4992,12.4554,12.4804,282600.0
2009-05-05 14:55:00,19.95,20.02,19.95,19.96,355500.0,12.4804,12.5242,12.4804,12.4867,355500.0
2009-05-05 15:00:00,19.95,20.06,19.9,20.03,599300.0,12.4804,12.5492,12.4492,12.5305,599300.0
2009-05-05 15:05:00,20.03,20.13,20.0,20.06,315800.0,12.5305,12.593,12.5117,12.5492,315800.0
2009-05-05 15:10:00,20.05,20.08,19.96,20.03,181200.0,12.543,12.5618,12.4867,12.5305,181200.0
2009-05-05 15:15:00,20.03,20.13,20.0,20.12,306900.0,12.5305,12.593,12.5117,12.5868,306900.0
2009-05-05 15:20:00,20.11,20.12,19.99,20.0,283300.0,12.5805,12.5868,12.5055,12.5117,283300.0
2009-05-05 15:25:00,19.99,20.1,19.99,20.08,334900.0,12.5055,12.5743,12.5055,12.5618,334900.0
2009-05-05 15:30:00,20.08,20.19,20.04,20.15,360800.0,12.5618,12.6306,12.5367,12.6055,360800.0
2009-05-05 15:35:00,20.16,20.22,20.05,20.1,430500.0,12.6118,12.6493,12.543,12.5743,430500.0
2009-05-05 15:40:00,20.09,20.25,20.08,20.19,513400.0,12.568,12.6681,12.5618,12.6306,513400.0
2009-05-05 15:45:00,20.2,20.35,20.19,20.24,728000.0,12.6368,12.7307,12.6306,12.6619,728000.0
2009-05-05 15:50:00,20.24,20.27,20.07,20.11,771300.0,12.6619,12.6806,12.5555,12.5805,771300.0
2009-05-05 15:55:00,20.11,20.12,20.0,20.1,2140700.0,12.5805,12.5868,12.5117,12.5743,2140700.0
2009-05-06 09:30:00,20.59,20.79,20.31,20.5,666000.0,12.8808,13.0059,12.7056,12.8245,666000.0
2009-05-06 09:35:00,20.5,20.78,20.49,20.54,830000.0,12.8245,12.9997,12.8182,12.8495,830000.0
2009-05-06 09:40:00,20.54,20.55,20.42,20.53,702400.0,12.8495,12.8558,12.7745,12.8433,702400.0
2009-05-06 09:45:00,20.54,20.59,20.45,20.46,1040300.0,12.8495,12.8808,12.7932,12.7995,1040300.0
2009-05-06 09:50:00,20.46,20.73,20.42,20.72,1199900.0,12.7995,12.9684,12.7745,12.9621,1199900.0
2009-05-06 09:55:00,20.72,20.89,20.69,20.74,961000.0,12.9621,13.0685,12.9434,12.9746,961000.0
2009-05-06 10:00:00,20.76,20.85,20.6,20.64,468100.0,12.9872,13.0435,12.8871,12.9121,468100.0
2009-05-06 10:05:00,20.65,20.65,20.21,20.38,1092100.0,12.9183,12.9183,12.6431,12.7494,1092100.0
2009-05-06 10:10:00,20.38,20.45,20.23,20.29,480400.0,12.7494,12.7932,12.6556,12.6931,480400.0
2009-05-06 10:15:00,20.28,20.39,20.21,20.27,589100.0,12.6869,12.7557,12.6431,12.6806,589100.0
2009-05-06 10:20:00,20.28,20.35,19.85,19.98,831800.0,12.6869,12.7307,12.4179,12.4992,831800.0
2009-05-06 10:25:00,19.98,20.14,19.86,19.94,689600.0,12.4992,12.5993,12.4241,12.4742,689600.0
2009-05-06 10:30:00,19.94,20.08,19.91,20.01,434700.0,12.4742,12.5618,12.4554,12.518,434700.0
2009-05-06 10:35:00,20.0,20.09,19.99,20.04,465600.0,12.5117,12.568,12.5055,12.5367,465600.0
2009-05-06 10:40:00,20.04,20.13,19.98,20.01,287400.0,12.5367,12.593,12.4992,12.518,287400.0
2009-05-06 10:45:00,20.02,20.08,19.93,19.95,193200.0,12.5242,12.5618,12.4679,12.4804,193200.0
2009-05-06 10:50:00,19.95,20.06,19.94,19.98,200200.0,12.4804,12.5492,12.4742,12.4992,200200.0
2009-05-06 10:55:00,19.98,20.09,19.97,20.09,340000.0,12.4992,12.568,12.4929,12.568,340000.0
2009-05-06 11:00:00,20.09,20.1,20.0,20.03,282000.0,12.568,12.5743,12.5117,12.5305,282000.0
2009-05-06 11:05:00,20.03,20.06,19.91,19.93,479600.0,12.5305,12.5492,12.4554,12.4679,479600.0
2009-05-06 11:10:00,19.93,20.02,19.92,19.97,432900.0,12.4679,12.5242,12.4617,12.4929,432900.0
2009-05-06 11:15:00,19.97,19.98,19.85,19.85,376300.0,12.4929,12.4992,12.4179,12.4179,376300.0
2009-05-06 11:20:00,19.85,19.92,19.77,19.77,394400.0,12.4179,12.4617,12.3678,12.3678,394400.0
2009-05-06 11:25:00,19.8,19.91,19.79,19.89,278300.0,12.3866,12.4554,12.3803,12.4429,278300.0
2009-05-06 11:30:00,19.89,19.9,19.78,19.8,363800.0,12.4429,12.4492,12.3741,12.3866,363800.0
2009-05-06 11:35:00,19.79,19.9,19.78,19.9,526700.0,12.3803,12.4492,12.3741,12.4492,526700.0
2009-05-06 11:40:00,19.9,19.9,19.8,19.89,214400.0,12.4492,12.4492,12.3866,12.4429,214400.0
2009-05-06 11:45:00,19.89,19.91,19.83,19.86,209600.0,12.4429,12.4554,12.4054,12.4241,209600.0
2009-05-06 11:50:00,19.85,19.85,19.77,19.77,419200.0,12.4179,12.4179,12.3678,12.3678,419200.0
2009-05-06 11:55:00,19.77,19.9,19.77,19.89,341400.0,12.3678,12.4492,12.3678,12.4429,341400.0
2009-05-06 12:00:00,19.89,19.98,19.87,19.91,318300.0,12.4429,12.4992,12.4304,12.4554,318300.0
2009-05-06 12:05:00,19.91,19.95,19.9,19.91,141400.0,12.4554,12.4804,12.4492,12.4554,141400.0
2009-05-06 12:10:00,19.91,20.01,19.91,20.0,377600.0,12.4554,12.518,12.4554,12.5117,377600.0
2009-05-06 12:15:00,20.0,20.25,19.99,20.18,778600.0,12.5117,12.6681,12.5055,12.6243,778600.0
2009-05-06 12:20:00,20.18,20.2,20.12,20.18,239100.0,12.6243,12.6368,12.5868,12.6243,239100.0
2009-05-06 12:25:00,20.17,20.33,20.17,20.27,429600.0,12.6181,12.7182,12.6181,12.6806,429600.0
2009-05-06 12:30:00,20.27,20.33,20.21,20.29,379500.0,12.6806,12.7182,12.6431,12.6931,379500.0
2009-05-06 12:35:00,20.29,20.44,20.25,20.33,548300.0,12.6931,12.787,12.6681,12.7182,548300.0
2009-05-06 12:40:00,20.34,20.36,20.25,20.3,264500.0,12.7244,12.7369,12.6681,12.6994,264500.0
2009-05-06 12:45:00,20.3,20.49,20.28,20.45,340100.0,12.6994,12.8182,12.6869,12.7932,340100.0
2009-05-06 12:50:00,20.44,20.53,20.44,20.52,340600.0,12.787,12.8433,12.787,12.837,340600.0
2009-05-06 12:55:00,20.52,20.55,20.36,20.41,515200.0,12.837,12.8558,12.7369,12.7682,515200.0
2009-05-06 13:00:00,20.4,20.41,20.25,20.27,382800.0,12.7619,12.7682,12.6681,12.6806,382800.0
2009-05-06 13:05:00,20.27,20.29,20.17,20.24,299900.0,12.6806,12.6931,12.6181,12.6619,299900.0
2009-05-06 13:10:00,20.24,20.29,20.2,20.28,174900.0,12.6619,12.6931,12.6368,12.6869,174900.0
2009-05-06 13:15:00,20.3,20.33,20.22,20.23,119800.0,12.6994,12.7182,12.6493,12.6556,119800.0
2009-05-06 13:20:00,20.23,20.38,20.23,20.25,177500.0,12.6556,12.7494,12.6556,12.6681,177500.0
2009-05-06 13:25:00,20.26,20.3,20.17,20.17,105800.0,12.6744,12.6994,12.6181,12.6181,105800.0
2009-05-06 13:30:00,20.17,20.24,20.13,20.24,264200.0,12.6181,12.6619,12.593,12.6619,264200.0
2009-05-06 13:35:00,20.24,20.26,20.18,20.21,156000.0,12.6619,12.6744,12.6243,12.6431,156000.0
2009-05-06 13:40:00,20.22,20.33,20.21,20.31,359700.0,12.6493,12.7182,12.6431,12.7056,359700.0
2009-05-06 13:45:00,20.32,20.5,20.31,20.35,643500.0,12.7119,12.8245,12.7056,12.7307,643500.0
2009-05-06 13:50:00,20.36,20.52,20.32,20.51,542000.0,12.7369,12.837,12.7119,12.8308,542000.0
2009-05-06 13:55:00,20.51,20.64,20.46,20.63,447400.0,12.8308,12.9121,12.7995,12.9058,447400.0
2009-05-06 14:00:00,20.64,20.75,20.6,20.69,542000.0,12.9121,12.9809,12.8871,12.9434,542000.0
2009-05-06 14:05:00,20.69,20.82,20.65,20.77,503000.0,12.9434,13.0247,12.9183,12.9934,503000.0
2009-05-06 14:10:00,20.78,20.88,20.69,20.88,588700.0,12.9997,13.0622,12.9434,13.0622,588700.0
2009-05-06 14:15:00,20.88,20.94,20.77,20.83,473000.0,13.0622,13.0998,12.9934,13.0309,473000.0
2009-05-06 14:20:00,20.83,21.09,20.81,21.02,888000.0,13.0309,13.1936,13.0184,13.1498,888000.0
2009-05-06 14:25:00,21.02,21.2,20.95,21.19,654500.0,13.1498,13.2624,13.106,13.2562,654500.0
2009-05-06 14:30:00,21.19,21.39,21.11,21.12,798500.0,13.2562,13.3813,13.2061,13.2124,798500.0
2009-05-06 14:35:00,21.12,21.2,21.08,21.16,588900.0,13.2124,13.2624,13.1873,13.2374,588900.0
2009-05-06 14:40:00,21.16,21.18,20.9,20.92,886000.0,13.2374,13.2499,13.0747,13.0872,886000.0
2009-05-06 14:45:00,20.92,21.07,20.81,21.03,901800.0,13.0872,13.1811,13.0184,13.1561,901800.0
2009-05-06 14:50:00,21.02,21.13,21.0,21.1,413800.0,13.1498,13.2186,13.1373,13.1999,413800.0
2009-05-06 14:55:00,21.11,21.32,21.11,21.17,951900.0,13.2061,13.3375,13.2061,13.2436,951900.0
2009-05-06 15:00:00,21.17,21.35,21.05,21.15,621200.0,13.2436,13.3563,13.1686,13.2311,621200.0
2009-05-06 15:05:00,21.16,21.21,21.07,21.12,531600.0,13.2374,13.2687,13.1811,13.2124,531600.0
2009-05-06 15:10:00,21.13,21.15,21.06,21.08,598600.0,13.2186,13.2311,13.1748,13.1873,598600.0
2009-05-06 15:15:00,21.08,21.09,20.95,21.04,520000.0,13.1873,13.1936,13.106,13.1623,520000.0
2009-05-06 15:20:00,21.04,21.05,20.67,20.67,781100.0,13.1623,13.1686,12.9309,12.9309,781100.0
2009-05-06 15:25:00,20.67,20.72,20.36,20.7,1501700.0,12.9309,12.9621,12.7369,12.9496,1501700.0
2009-05-06 15:30:00,20.69,20.9,20.59,20.85,787100.0,12.9434,13.0747,12.8808,13.0435,787100.0
2009-05-06 15:35:00,20.86,21.01,20.83,20.89,811500.0,13.0497,13.1436,13.0309,13.0685,811500.0
2009-05-06 15:40:00,20.89,21.27,20.88,21.15,1369300.0,13.0685,13.3062,13.0622,13.2311,1369300.0
2009-05-06 15:45:00,21.15,21.27,21.12,21.26,951100.0,13.2311,13.3062,13.2124,13.2999,951100.0
2009-05-06 15:50:00,21.26,21.5,20.99,21.08,2289800.0,13.2999,13.4501,13.131,13.1873,2289800.0
2009-05-06 15:55:00,21.07,21.38,21.06,21.24,2878300.0,13.1811,13.375,13.1748,13.2874,2878300.0
2009-05-07 09:30:00,21.85,21.96,21.48,21.68,1149300.0,13.669,13.7379,13.4376,13.5627,1149300.0
2009-05-07 09:35:00,21.68,21.8,21.06,21.3,1406400.0,13.5627,13.6378,13.1748,13.325,1406400.0
2009-05-07 09:40:00,21.31,21.37,20.76,20.99,1180200.0,13.3312,13.3688,12.9872,13.131,1180200.0
2009-05-07 09:45:00,20.99,21.2,20.95,21.09,1385700.0,13.131,13.2624,13.106,13.1936,1385700.0
2009-05-07 09:50:00,21.09,21.43,21.06,21.37,768300.0,13.1936,13.4063,13.1748,13.3688,768300.0
2009-05-07 09:55:00,21.37,21.67,21.32,21.34,788000.0,13.3688,13.5564,13.3375,13.35,788000.0
2009-05-07 10:00:00,21.34,21.56,21.29,21.34,926800.0,13.35,13.4876,13.3187,13.35,926800.0
2009-05-07 10:05:00,21.35,21.37,20.77,20.88,984100.0,13.3563,13.3688,12.9934,13.0622,984100.0
2009-05-07 10:10:00,20.89,20.94,20.61,20.83,527700.0,13.0685,13.0998,12.8933,13.0309,527700.0
2009-05-07 10:15:00,20.83,21.04,20.71,21.0,635500.0,13.0309,13.1623,12.9559,13.1373,635500.0
2009-05-07 10:20:00,21.0,21.05,20.82,20.82,549700.0,13.1373,13.1686,13.0247,13.0247,549700.0
2009-05-07 10:25:00,20.82,20.89,20.58,20.62,583900.0,13.0247,13.0685,12.8746,12.8996,583900.0
2009-05-07 10:30:00,20.62,20.85,20.6,20.75,547400.0,12.8996,13.0435,12.8871,12.9809,547400.0
2009-05-07 10:35:00,20.75,20.78,20.55,20.68,521000.0,12.9809,12.9997,12.8558,12.9371,521000.0
2009-05-07 10:40:00,20.69,20.78,20.63,20.75,438200.0,12.9434,12.9997,12.9058,12.9809,438200.0
2009-05-07 10:45:00,20.75,20.95,20.74,20.91,301300.0,12.9809,13.106,12.9746,13.081,301300.0
2009-05-07 10:50:00,20.91,20.93,20.7,20.78,365000.0,13.081,13.0935,12.9496,12.9997,365000.0
2009-05-07 10:55:00,20.78,20.8,20.65,20.66,489000.0,12.9997,13.0122,12.9183,12.9246,489000.0
2009-05-07 11:00:00,20.65,20.7,20.5,20.51,355200.0,12.9183,12.9496,12.8245,12.8308,355200.0
2009-05-07 11:05:00,20.51,20.65,20.5,20.51,348800.0,12.8308,12.9183,12.8245,12.8308,348800.0
2009-05-07 11:10:00,20.5,20.55,20.13,20.14,685700.0,12.8245,12.8558,12.593,12.5993,685700.0
2009-05-07 11:15:00,20.13,20.39,20.13,20.2,559300.0,12.593,12.7557,12.593,12.6368,559300.0
2009-05-07 11:20:00,20.2,20.35,20.06,20.1,627900.0,12.6368,12.7307,12.5492,12.5743,627900.0
2009-05-07 11:25:00,20.1,20.13,20.01,20.1,609800.0,12.5743,12.593,12.518,12.5743,609800.0
2009-05-07 11:30:00,20.1,20.16,20.0,20.12,484000.0,12.5743,12.6118,12.5117,12.5868,484000.0
2009-05-07 11:35:00,20.12,20.35,20.12,20.15,561200.0,12.5868,12.7307,12.5868,12.6055,561200.0
2009-05-07 11:40:00,20.16,20.27,20.14,20.25,251800.0,12.6118,12.6806,12.5993,12.6681,251800.0
2009-05-07 11:45:00,20.25,20.25,20.14,20.16,181300.0,12.6681,12.6681,12.5993,12.6118,181300.0
2009-05-07 11:50:00,20.16,20.3,20.16,20.29,307900.0,12.6118,12.6994,12.6118,12.6931,307900.0
2009-05-07 11:55:00,20.29,20.3,20.18,20.24,244700.0,12.6931,12.6994,12.6243,12.6619,244700.0
2009-05-07 12:00:00,20.25,20.33,20.2,20.21,229600.0,12.6681,12.7182,12.6368,12.6431,229600.0
2009-05-07 12:05:00,20.21,20.23,20.11,20.11,211600.0,12.6431,12.6556,12.5805,12.5805,211600.0
2009-05-07 12:10:00,20.12,20.27,20.12,20.27,326300.0,12.5868,12.6806,12.5868,12.6806,326300.0
2009-05-07 12:15:00,20.26,20.26,20.16,20.16,128000.0,12.6744,12.6744,12.6118,12.6118,128000.0
2009-05-07 12:20:00,20.16,20.25,20.1,20.22,242900.0,12.6118,12.6681,12.5743,12.6493,242900.0
2009-05-07 12:25:00,20.22,20.23,20.01,20.04,614000.0,12.6493,12.6556,12.518,12.5367,614000.0
2009-05-07 12:30:00,20.04,20.09,20.0,20.05,229000.0,12.5367,12.568,12.5117,12.543,229000.0
2009-05-07 12:35:00,20.06,20.1,20.02,20.07,174800.0,12.5492,12.5743,12.5242,12.5555,174800.0
2009-05-07 12:40:00,20.07,20.19,20.05,20.09,481400.0,12.5555,12.6306,12.543,12.568,481400.0
2009-05-07 12:45:00,20.09,20.11,20.0,20.02,162700.0,12.568,12.5805,12.5117,12.5242,162700.0
2009-05-07 12:50:00,20.03,20.05,20.0,20.02,193400.0,12.5305,12.543,12.5117,12.5242,193400.0
2009-05-07 12:55:00,20.04,20.1,20.01,20.05,292600.0,12.5367,12.5743,12.518,12.543,292600.0
2009-05-07 13:00:00,20.04,20.05,19.92,19.94,589100.0,12.5367,12.543,12.4617,12.4742,589100.0
2009-05-07 13:05:00,19.95,19.96,19.81,19.85,346200.0,12.4804,12.4867,12.3928,12.4179,346200.0
2009-05-07 13:10:00,19.85,19.88,19.76,19.76,219400.0,12.4179,12.4366,12.3616,12.3616,219400.0
2009-05-07 13:15:00,19.76,19.77,19.66,19.72,332300.0,12.3616,12.3678,12.299,12.3365,332300.0
2009-05-07 13:20:00,19.72,19.86,19.69,19.84,381800.0,12.3365,12.4241,12.3178,12.4116,381800.0
2009-05-07 13:25:00,19.84,19.87,19.8,19.82,275500.0,12.4116,12.4304,12.3866,12.3991,275500.0
2009-05-07 13:30:00,19.82,19.85,19.72,19.74,327900.0,12.3991,12.4179,12.3365,12.3491,327900.0
2009-05-07 13:35:00,19.74,19.8,19.72,19.76,266500.0,12.3491,12.3866,12.3365,12.3616,266500.0
2009-05-07 13:40:00,19.75,19.76,19.63,19.73,302200.0,12.3553,12.3616,12.2802,12.3428,302200.0
2009-05-07 13:45:00,19.72,19.83,19.69,19.69,241500.0,12.3365,12.4054,12.3178,12.3178,241500.0
2009-05-07 13:50:00,19.69,19.7,19.48,19.6,582200.0,12.3178,12.324,12.1864,12.2615,582200.0
2009-05-07 13:55:00,19.59,19.8,19.56,19.74,386800.0,12.2552,12.3866,12.2365,12.3491,386800.0
2009-05-07 14:00:00,19.77,19.77,19.6,19.66,292600.0,12.3678,12.3678,12.2615,12.299,292600.0
2009-05-07 14:05:00,19.66,19.89,19.66,19.78,372400.0,12.299,12.4429,12.299,12.3741,372400.0
2009-05-07 14:10:00,19.78,19.79,19.59,19.6,345300.0,12.3741,12.3803,12.2552,12.2615,345300.0
2009-05-07 14:15:00,19.61,19.68,19.53,19.64,306600.0,12.2677,12.3115,12.2177,12.2865,306600.0
2009-05-07 14:20:00,19.64,19.71,19.61,19.63,189900.0,12.2865,12.3303,12.2677,12.2802,189900.0
2009-05-07 14:25:00,19.62,19.71,19.61,19.7,355200.0,12.274,12.3303,12.2677,12.324,355200.0
2009-05-07 14:30:00,19.7,19.7,19.51,19.52,400700.0,12.324,12.324,12.2052,12.2114,400700.0
2009-05-07 14:35:00,19.53,19.66,19.5,19.56,255500.0,12.2177,12.299,12.1989,12.2365,255500.0
2009-05-07 14:40:00,19.55,19.59,19.5,19.57,233800.0,12.2302,12.2552,12.1989,12.2427,233800.0
2009-05-07 14:45:00,19.57,19.65,19.53,19.61,321300.0,12.2427,12.2928,12.2177,12.2677,321300.0
2009-05-07 14:50:00,19.61,19.69,19.51,19.52,267300.0,12.2677,12.3178,12.2052,12.2114,267300.0
2009-05-07 14:55:00,19.51,19.61,19.5,19.54,262200.0,12.2052,12.2677,12.1989,12.2239,262200.0
2009-05-07 15:00:00,19.54,19.65,19.51,19.55,301900.0,12.2239,12.2928,12.2052,12.2302,301900.0
2009-05-07 15:05:00,19.56,19.57,19.45,19.49,419200.0,12.2365,12.2427,12.1676,12.1927,419200.0
2009-05-07 15:10:00,19.49,19.51,19.4,19.42,336000.0,12.1927,12.2052,12.1364,12.1489,336000.0
2009-05-07 15:15:00,19.42,19.54,19.4,19.51,463000.0,12.1489,12.2239,12.1364,12.2052,463000.0
2009-05-07 15:20:00,19.52,19.67,19.51,19.59,776800.0,12.2114,12.3053,12.2052,12.2552,776800.0
2009-05-07 15:25:00,19.59,19.76,19.55,19.69,569600.0,12.2552,12.3616,12.2302,12.3178,569600.0
2009-05-07 15:30:00,19.69,19.74,19.48,19.5,815200.0,12.3178,12.3491,12.1864,12.1989,815200.0
2009-05-07 15:35:00,19.5,19.58,19.31,19.39,944100.0,12.1989,12.249,12.0801,12.1301,944100.0
2009-05-07 15:40:00,19.39,19.56,19.33,19.55,1305800.0,12.1301,12.2365,12.0926,12.2302,1305800.0
2009-05-07 15:45:00,19.54,19.62,19.45,19.5,864700.0,12.2239,12.274,12.1676,12.1989,864700.0
2009-05-07 15:50:00,19.5,19.63,19.41,19.61,1624300.0,12.1989,12.2802,12.1426,12.2677,1624300.0
2009-05-07 15:55:00,19.61,19.64,19.49,19.6,2034400.0,12.2677,12.2865,12.1927,12.2615,2034400.0
2009-05-08 09:30:00,20.48,20.51,20.02,20.02,1127600.0,12.812,12.8308,12.5242,12.5242,1127600.0
2009-05-08 09:35:00,20.03,20.13,19.0,19.21,2268700.0,12.5305,12.593,11.8861,12.0175,2268700.0
2009-05-08 09:40:00,19.21,19.63,19.18,19.5,1221000.0,12.0175,12.2802,11.9987,12.1989,1221000.0
2009-05-08 09:45:00,19.48,19.59,19.26,19.54,1244500.0,12.1864,12.2552,12.0488,12.2239,1244500.0
2009-05-08 09:50:00,19.56,19.85,19.55,19.62,1111800.0,12.2365,12.4179,12.2302,12.274,1111800.0
2009-05-08 09:55:00,19.62,19.75,19.4,19.44,1239200.0,12.274,12.3553,12.1364,12.1614,1239200.0
2009-05-08 10:00:00,19.44,19.64,19.43,19.62,846800.0,12.1614,12.2865,12.1551,12.274,846800.0
2009-05-08 10:05:00,19.62,19.68,19.52,19.68,655000.0,12.274,12.3115,12.2114,12.3115,655000.0
2009-05-08 10:10:00,19.68,19.7,19.58,19.69,577400.0,12.3115,12.324,12.249,12.3178,577400.0
2009-05-08 10:15:00,19.7,19.7,19.47,19.5,834200.0,12.324,12.324,12.1802,12.1989,834200.0
2009-05-08 10:20:00,19.5,19.5,19.35,19.39,588300.0,12.1989,12.1989,12.1051,12.1301,588300.0
2009-05-08 10:25:00,19.39,19.54,19.34,19.5,434900.0,12.1301,12.2239,12.0988,12.1989,434900.0
2009-05-08 10:30:00,19.5,19.75,19.46,19.74,393200.0,12.1989,12.3553,12.1739,12.3491,393200.0
2009-05-08 10:35:00,19.73,19.74,19.58,19.67,387700.0,12.3428,12.3491,12.249,12.3053,387700.0
2009-05-08 10:40:00,19.68,19.69,19.53,19.53,513500.0,12.3115,12.3178,12.2177,12.2177,513500.0
2009-05-08 10:45:00,19.54,19.59,19.48,19.51,408500.0,12.2239,12.2552,12.1864,12.2052,408500.0
2009-05-08 10:50:00,19.51,19.53,19.42,19.5,220300.0,12.2052,12.2177,12.1489,12.1989,220300.0
2009-05-08 10:55:00,19.5,19.54,19.41,19.42,247500.0,12.1989,12.2239,12.1426,12.1489,247500.0
2009-05-08 11:00:00,19.41,19.51,19.41,19.48,356900.0,12.1426,12.2052,12.1426,12.1864,356900.0
2009-05-08 11:05:00,19.47,19.53,19.45,19.45,221000.0,12.1802,12.2177,12.1676,12.1676,221000.0
2009-05-08 11:10:00,19.44,19.49,19.42,19.48,172700.0,12.1614,12.1927,12.1489,12.1864,172700.0
2009-05-08 11:15:00,19.48,19.64,19.46,19.55,284000.0,12.1864,12.2865,12.1739,12.2302,284000.0
2009-05-08 11:20:00,19.55,19.58,19.46,19.51,352100.0,12.2302,12.249,12.1739,12.2052,352100.0
2009-05-08 11:25:00,19.51,19.61,19.49,19.59,138100.0,12.2052,12.2677,12.1927,12.2552,138100.0
2009-05-08 11:30:00,19.59,19.72,19.57,19.72,208400.0,12.2552,12.3365,12.2427,12.3365,208400.0
2009-05-08 11:35:00,19.72,19.78,19.67,19.74,386400.0,12.3365,12.3741,12.3053,12.3491,386400.0
2009-05-08 11:40:00,19.74,19.84,19.68,19.82,298800.0,12.3491,12.4116,12.3115,12.3991,298800.0
2009-05-08 11:45:00,19.82,19.85,19.75,19.81,256200.0,12.3991,12.4179,12.3553,12.3928,256200.0
2009-05-08 11:50:00,19.81,19.98,19.81,19.85,485300.0,12.3928,12.4992,12.3928,12.4179,485300.0
2009-05-08 11:55:00,19.86,20.01,19.85,20.0,501900.0,12.4241,12.518,12.4179,12.5117,501900.0
2009-05-08 12:00:00,20.0,20.13,20.0,20.11,365100.0,12.5117,12.593,12.5117,12.5805,365100.0
2009-05-08 12:05:00,20.12,20.27,20.12,20.26,488500.0,12.5868,12.6806,12.5868,12.6744,488500.0
2009-05-08 12:10:00,20.27,20.32,20.19,20.27,322600.0,12.6806,12.7119,12.6306,12.6806,322600.0
2009-05-08 12:15:00,20.27,20.59,20.26,20.57,725100.0,12.6806,12.8808,12.6744,12.8683,725100.0
2009-05-08 12:20:00,20.58,20.58,20.25,20.26,575200.0,12.8746,12.8746,12.6681,12.6744,575200.0
2009-05-08 12:25:00,20.26,20.28,20.12,20.13,318800.0,12.6744,12.6869,12.5868,12.593,318800.0
2009-05-08 12:30:00,20.13,20.24,20.1,20.17,343600.0,12.593,12.6619,12.5743,12.6181,343600.0
2009-05-08 12:35:00,20.19,20.31,20.17,20.31,199300.0,12.6306,12.7056,12.6181,12.7056,199300.0
2009-05-08 12:40:00,20.31,20.33,20.25,20.26,220800.0,12.7056,12.7182,12.6681,12.6744,220800.0
2009-05-08 12:45:00,20.27,20.27,20.08,20.15,278700.0,12.6806,12.6806,12.5618,12.6055,278700.0
2009-05-08 12:50:00,20.15,20.21,20.13,20.16,223700.0,12.6055,12.6431,12.593,12.6118,223700.0
2009-05-08 12:55:00,20.17,20.32,20.16,20.31,330400.0,12.6181,12.7119,12.6118,12.7056,330400.0
2009-05-08 13:00:00,20.31,20.36,20.24,20.36,187700.0,12.7056,12.7369,12.6619,12.7369,187700.0
2009-05-08 13:05:00,20.36,20.45,20.32,20.39,223900.0,12.7369,12.7932,12.7119,12.7557,223900.0
2009-05-08 13:10:00,20.39,20.4,20.32,20.37,180600.0,12.7557,12.7619,12.7119,12.7432,180600.0
2009-05-08 13:15:00,20.37,20.4,20.34,20.39,125100.0,12.7432,12.7619,12.7244,12.7557,125100.0
2009-05-08 13:20:00,20.4,20.54,20.39,20.43,262000.0,12.7619,12.8495,12.7557,12.7807,262000.0
2009-05-08 13:25:00,20.43,20.48,20.34,20.36,230900.0,12.7807,12.812,12.7244,12.7369,230900.0
2009-05-08 13:30:00,20.36,20.36,20.21,20.28,378700.0,12.7369,12.7369,12.6431,12.6869,378700.0
2009-05-08 13:35:00,20.28,20.33,20.25,20.33,155800.0,12.6869,12.7182,12.6681,12.7182,155800.0
2009-05-08 13:40:00,20.33,20.35,20.27,20.29,114500.0,12.7182,12.7307,12.6806,12.6931,114500.0
2009-05-08 13:45:00,20.3,20.37,20.26,20.33,200700.0,12.6994,12.7432,12.6744,12.7182,200700.0
2009-05-08 13:50:00,20.33,20.34,20.26,20.3,107400.0,12.7182,12.7244,12.6744,12.6994,107400.0
2009-05-08 13:55:00,20.31,20.31,20.12,20.15,268900.0,12.7056,12.7056,12.5868,12.6055,268900.0
2009-05-08 14:00:00,20.15,20.23,20.15,20.23,273400.0,12.6055,12.6556,12.6055,12.6556,273400.0
2009-05-08 14:05:00,20.23,20.28,20.17,20.18,240700.0,12.6556,12.6869,12.6181,12.6243,240700.0
2009-05-08 14:10:00,20.19,20.31,20.16,20.29,318200.0,12.6306,12.7056,12.6118,12.6931,318200.0
2009-05-08 14:15:00,20.3,20.35,20.28,20.33,249100.0,12.6994,12.7307,12.6869,12.7182,249100.0
2009-05-08 14:20:00,20.33,20.35,20.22,20.28,306300.0,12.7182,12.7307,12.6493,12.6869,306300.0
2009-05-08 14:25:00,20.27,20.29,20.23,20.25,256600.0,12.6806,12.6931,12.6556,12.6681,256600.0
2009-05-08 14:30:00,20.25,20.28,20.21,20.22,302500.0,12.6681,12.6869,12.6431,12.6493,302500.0
2009-05-08 14:35:00,20.22,20.23,20.13,20.2,387400.0,12.6493,12.6556,12.593,12.6368,387400.0
2009-05-08 14:40:00,20.19,20.2,20.06,20.07,373000.0,12.6306,12.6368,12.5492,12.5555,373000.0
2009-05-08 14:45:00,20.07,20.13,20.03,20.05,579300.0,12.5555,12.593,12.5305,12.543,579300.0
2009-05-08 14:50:00,20.06,20.16,20.05,20.14,435800.0,12.5492,12.6118,12.543,12.5993,435800.0
2009-05-08 14:55:00,20.14,20.16,20.0,20.06,256000.0,12.5993,12.6118,12.5117,12.5492,256000.0
2009-05-08 15:00:00,20.06,20.13,20.03,20.08,263700.0,12.5492,12.593,12.5305,12.5618,263700.0
2009-05-08 15:05:00,20.08,20.09,19.94,20.06,339800.0,12.5618,12.568,12.4742,12.5492,339800.0
2009-05-08 15:10:00,20.06,20.1,19.88,19.89,272900.0,12.5492,12.5743,12.4366,12.4429,272900.0
2009-05-08 15:15:00,19.88,19.98,19.79,19.92,486800.0,12.4366,12.4992,12.3803,12.4617,486800.0
2009-05-08 15:20:00,19.92,20.08,19.92,20.06,389900.0,12.4617,12.5618,12.4617,12.5492,389900.0
2009-05-08 15:25:00,20.05,20.17,20.05,20.12,566800.0,12.543,12.6181,12.543,12.5868,566800.0
2009-05-08 15:30:00,20.12,20.17,20.04,20.07,669500.0,12.5868,12.6181,12.5367,12.5555,669500.0
2009-05-08 15:35:00,20.07,20.31,20.0,20.22,1107200.0,12.5555,12.7056,12.5117,12.6493,1107200.0
2009-05-08 15:40:00,20.2,20.39,20.16,20.35,1135500.0,12.6368,12.7557,12.6118,12.7307,1135500.0
2009-05-08 15:45:00,20.36,20.41,20.25,20.4,904800.0,12.7369,12.7682,12.6681,12.7619,904800.0
2009-05-08 15:50:00,20.4,20.41,20.14,20.37,2318700.0,12.7619,12.7682,12.5993,12.7432,2318700.0
2009-05-08 15:55:00,20.37,20.54,20.34,20.5,3592900.0,12.7432,12.8495,12.7244,12.8245,3592900.0
2009-05-11 09:30:00,19.53,19.68,19.31,19.36,1296700.0,12.2177,12.3115,12.0801,12.1113,1296700.0
2009-05-11 09:35:00,19.36,19.45,19.23,19.45,858000.0,12.1113,12.1676,12.03,12.1676,858000.0
2009-05-11 09:40:00,19.45,19.61,19.27,19.47,997700.0,12.1676,12.2677,12.055,12.1802,997700.0
2009-05-11 09:45:00,19.46,19.62,19.36,19.59,737000.0,12.1739,12.274,12.1113,12.2552,737000.0
2009-05-11 09:50:00,19.6,19.75,19.58,19.62,527700.0,12.2615,12.3553,12.249,12.274,527700.0
2009-05-11 09:55:00,19.62,19.72,19.58,19.65,495900.0,12.274,12.3365,12.249,12.2928,495900.0
2009-05-11 10:00:00,19.65,19.71,19.45,19.67,576300.0,12.2928,12.3303,12.1676,12.3053,576300.0
2009-05-11 10:05:00,19.68,19.8,19.59,19.64,518400.0,12.3115,12.3866,12.2552,12.2865,518400.0
2009-05-11 10:10:00,19.63,19.65,19.45,19.48,715400.0,12.2802,12.2928,12.1676,12.1864,715400.0
2009-05-11 10:15:00,19.48,19.55,19.31,19.55,815300.0,12.1864,12.2302,12.0801,12.2302,815300.0
2009-05-11 10:20:00,19.55,19.55,19.38,19.39,376500.0,12.2302,12.2302,12.1238,12.1301,376500.0
2009-05-11 10:25:00,19.39,19.47,19.35,19.35,392900.0,12.1301,12.1802,12.1051,12.1051,392900.0
2009-05-11 10:30:00,19.35,19.42,19.3,19.3,432200.0,12.1051,12.1489,12.0738,12.0738,432200.0
2009-05-11 10:35:00,19.29,19.34,19.2,19.32,567400.0,12.0675,12.0988,12.0112,12.0863,567400.0
2009-05-11 10:40:00,19.32,19.43,19.24,19.38,659900.0,12.0863,12.1551,12.0363,12.1238,659900.0
2009-05-11 10:45:00,19.39,19.44,19.32,19.41,298800.0,12.1301,12.1614,12.0863,12.1426,298800.0
2009-05-11 10:50:00,19.42,19.55,19.36,19.54,390700.0,12.1489,12.2302,12.1113,12.2239,390700.0
2009-05-11 10:55:00,19.55,19.58,19.48,19.53,453900.0,12.2302,12.249,12.1864,12.2177,453900.0
2009-05-11 11:00:00,19.54,19.54,19.44,19.52,208700.0,12.2239,12.2239,12.1614,12.2114,208700.0
2009-05-11 11:05:00,19.52,19.55,19.45,19.47,218500.0,12.2114,12.2302,12.1676,12.1802,218500.0
2009-05-11 11:10:00,19.47,19.6,19.47,19.56,245500.0,12.1802,12.2615,12.1802,12.2365,245500.0
2009-05-11 11:15:00,19.56,19.64,19.52,19.52,292900.0,12.2365,12.2865,12.2114,12.2114,292900.0
2009-05-11 11:20:00,19.53,19.57,19.5,19.52,220300.0,12.2177,12.2427,12.1989,12.2114,220300.0
2009-05-11 11:25:00,19.52,19.56,19.45,19.54,233100.0,12.2114,12.2365,12.1676,12.2239,233100.0
2009-05-11 11:30:00,19.54,19.55,19.44,19.48,162100.0,12.2239,12.2302,12.1614,12.1864,162100.0
2009-05-11 11:35:00,19.49,19.5,19.42,19.42,208500.0,12.1927,12.1989,12.1489,12.1489,208500.0
2009-05-11 11:40:00,19.43,19.46,19.4,19.45,222000.0,12.1551,12.1739,12.1364,12.1676,222000.0
2009-05-11 11:45:00,19.44,19.47,19.4,19.45,130500.0,12.1614,12.1802,12.1364,12.1676,130500.0
2009-05-11 11:50:00,19.46,19.46,19.4,19.42,133200.0,12.1739,12.1739,12.1364,12.1489,133200.0
2009-05-11 11:55:00,19.42,19.46,19.37,19.37,153600.0,12.1489,12.1739,12.1176,12.1176,153600.0
2009-05-11 12:00:00,19.38,19.38,19.32,19.34,177300.0,12.1238,12.1238,12.0863,12.0988,177300.0
2009-05-11 12:05:00,19.35,19.43,19.33,19.42,216800.0,12.1051,12.1551,12.0926,12.1489,216800.0
2009-05-11 12:10:00,19.43,19.44,19.35,19.36,218200.0,12.1551,12.1614,12.1051,12.1113,218200.0
2009-05-11 12:15:00,19.36,19.37,19.3,19.32,268300.0,12.1113,12.1176,12.0738,12.0863,268300.0
2009-05-11 12:20:00,19.32,19.44,19.32,19.37,214800.0,12.0863,12.1614,12.0863,12.1176,214800.0
2009-05-11 12:25:00,19.36,19.45,19.36,19.38,129500.0,12.1113,12.1676,12.1113,12.1238,129500.0
2009-05-11 12:30:00,19.38,19.42,19.34,19.35,155000.0,12.1238,12.1489,12.0988,12.1051,155000.0
2009-05-11 12:35:00,19.35,19.39,19.33,19.37,140400.0,12.1051,12.1301,12.0926,12.1176,140400.0
2009-05-11 12:40:00,19.38,19.39,19.31,19.34,146400.0,12.1238,12.1301,12.0801,12.0988,146400.0
2009-05-11 12:45:00,19.34,19.41,19.31,19.32,134800.0,12.0988,12.1426,12.0801,12.0863,134800.0
2009-05-11 12:50:00,19.31,19.35,19.26,19.27,185400.0,12.0801,12.1051,12.0488,12.055,185400.0
2009-05-11 12:55:00,19.26,19.3,19.23,19.24,187400.0,12.0488,12.0738,12.03,12.0363,187400.0
2009-05-11 13:00:00,19.24,19.25,19.14,19.14,229500.0,12.0363,12.0425,11.9737,11.9737,229500.0
2009-05-11 13:05:00,19.14,19.17,19.1,19.13,297000.0,11.9737,11.9925,11.9487,11.9675,297000.0
2009-05-11 13:10:00,19.13,19.27,19.13,19.21,248500.0,11.9675,12.055,11.9675,12.0175,248500.0
2009-05-11 13:15:00,19.19,19.32,19.19,19.32,291800.0,12.005,12.0863,12.005,12.0863,291800.0
2009-05-11 13:20:00,19.32,19.34,19.24,19.33,188500.0,12.0863,12.0988,12.0363,12.0926,188500.0
2009-05-11 13:25:00,19.33,19.35,19.28,19.34,170100.0,12.0926,12.1051,12.0613,12.0988,170100.0
2009-05-11 13:30:00,19.33,19.34,19.26,19.27,144200.0,12.0926,12.0988,12.0488,12.055,144200.0
2009-05-11 13:35:00,19.27,19.39,19.19,19.28,434900.0,12.055,12.1301,12.005,12.0613,434900.0
2009-05-11 13:40:00,19.28,19.3,19.24,19.27,210200.0,12.0613,12.0738,12.0363,12.055,210200.0
2009-05-11 13:45:00,19.26,19.31,19.2,19.29,270600.0,12.0488,12.0801,12.0112,12.0675,270600.0
2009-05-11 13:50:00,19.3,19.3,19.25,19.29,145600.0,12.0738,12.0738,12.0425,12.0675,145600.0
2009-05-11 13:55:00,19.29,19.29,19.15,19.2,213100.0,12.0675,12.0675,11.98,12.0112,213100.0
2009-05-11 14:00:00,19.2,19.2,19.12,19.15,251600.0,12.0112,12.0112,11.9612,11.98,251600.0
2009-05-11 14:05:00,19.16,19.23,19.12,19.13,279100.0,11.9862,12.03,11.9612,11.9675,279100.0
2009-05-11 14:10:00,19.13,19.13,19.05,19.07,318700.0,11.9675,11.9675,11.9174,11.9299,318700.0
2009-05-11 14:15:00,19.07,19.11,19.06,19.09,239200.0,11.9299,11.9549,11.9237,11.9424,239200.0
2009-05-11 14:20:00,19.1,19.11,19.07,19.1,235800.0,11.9487,11.9549,11.9299,11.9487,235800.0
2009-05-11 14:25:00,19.09,19.14,19.05,19.14,267400.0,11.9424,11.9737,11.9174,11.9737,267400.0
2009-05-11 14:30:00,19.14,19.21,19.1,19.16,569500.0,11.9737,12.0175,11.9487,11.9862,569500.0
2009-05-11 14:35:00,19.15,19.22,19.11,19.14,603200.0,11.98,12.0238,11.9549,11.9737,603200.0
2009-05-11 14:40:00,19.15,19.22,19.13,19.18,455900.0,11.98,12.0238,11.9675,11.9987,455900.0
2009-05-11 14:45:00,19.18,19.22,19.15,19.16,402000.0,11.9987,12.0238,11.98,11.9862,402000.0
2009-05-11 14:50:00,19.14,19.17,19.06,19.06,576000.0,11.9737,11.9925,11.9237,11.9237,576000.0
2009-05-11 14:55:00,19.07,19.07,18.97,18.99,1035100.0,11.9299,11.9299,11.8674,11.8799,1035100.0
2009-05-11 15:00:00,18.99,19.0,18.86,18.86,917200.0,11.8799,11.8861,11.7985,11.7985,917200.0
2009-05-11 15:05:00,18.86,18.94,18.84,18.91,456700.0,11.7985,11.8486,11.786,11.8298,456700.0
2009-05-11 15:10:00,18.91,18.94,18.75,18.77,802800.0,11.8298,11.8486,11.7297,11.7422,802800.0
2009-05-11 15:15:00,18.78,18.87,18.62,18.71,1068800.0,11.7485,11.8048,11.6484,11.7047,1068800.0
2009-05-11 15:20:00,18.71,18.76,18.55,18.57,730000.0,11.7047,11.736,11.6046,11.6171,730000.0
2009-05-11 15:25:00,18.57,18.69,18.5,18.64,864600.0,11.6171,11.6922,11.5733,11.6609,864600.0
2009-05-11 15:30:00,18.64,18.67,18.49,18.53,849700.0,11.6609,11.6797,11.5671,11.5921,849700.0
2009-05-11 15:35:00,18.54,18.61,18.5,18.5,1085000.0,11.5984,11.6421,11.5733,11.5733,1085000.0
2009-05-11 15:40:00,18.5,18.74,18.47,18.65,1316300.0,11.5733,11.7235,11.5546,11.6672,1316300.0
2009-05-11 15:45:00,18.65,18.69,18.59,18.66,1106900.0,11.6672,11.6922,11.6296,11.6734,1106900.0
2009-05-11 15:50:00,18.66,18.7,18.56,18.64,1436700.0,11.6734,11.6984,11.6109,11.6609,1436700.0
2009-05-11 15:55:00,18.64,18.7,18.53,18.62,3232100.0,11.6609,11.6984,11.5921,11.6484,3232100.0
2009-05-12 09:30:00,18.0,18.0,17.78,17.9,5444600.0,11.2605,11.2605,11.1229,11.198,5444600.0
2009-05-12 09:35:00,17.9,17.96,17.81,17.93,4566800.0,11.198,11.2355,11.1417,11.2167,4566800.0
2009-05-12 09:40:00,17.93,17.94,17.6,17.6,4614400.0,11.2167,11.223,11.0103,11.0103,4614400.0
2009-05-12 09:45:00,17.59,17.6,17.14,17.21,6963100.0,11.004,11.0103,10.7225,10.7663,6963100.0
2009-05-12 09:50:00,17.21,17.55,17.15,17.51,3760500.0,10.7663,10.979,10.7288,10.954,3760500.0
2009-05-12 09:55:00,17.51,17.69,17.41,17.56,2280200.0,10.954,11.0666,10.8914,10.9853,2280200.0
2009-05-12 10:00:00,17.56,17.58,17.4,17.45,3318500.0,10.9853,10.9978,10.8852,10.9165,3318500.0
2009-05-12 10:05:00,17.45,17.47,17.4,17.43,2344400.0,10.9165,10.929,10.8852,10.904,2344400.0
2009-05-12 10:10:00,17.43,17.48,17.35,17.37,2249200.0,10.904,10.9352,10.8539,10.8664,2249200.0
2009-05-12 10:15:00,17.37,17.51,17.35,17.43,1275300.0,10.8664,10.954,10.8539,10.904,1275300.0
2009-05-12 10:20:00,17.43,17.7,17.42,17.66,1833200.0,10.904,11.0729,10.8977,11.0478,1833200.0
2009-05-12 10:25:00,17.68,17.72,17.55,17.61,1145500.0,11.0604,11.0854,10.979,11.0166,1145500.0
2009-05-12 10:30:00,17.62,17.68,17.5,17.58,1106100.0,11.0228,11.0604,10.9477,10.9978,1106100.0
2009-05-12 10:35:00,17.59,17.86,17.54,17.72,1274000.0,11.004,11.173,10.9728,11.0854,1274000.0
2009-05-12 10:40:00,17.72,17.76,17.5,17.73,2262600.0,11.0854,11.1104,10.9477,11.0916,2262600.0
2009-05-12 10:45:00,17.73,17.75,17.68,17.7,1014200.0,11.0916,11.1041,11.0604,11.0729,1014200.0
2009-05-12 10:50:00,17.71,17.75,17.5,17.73,1947900.0,11.0791,11.1041,10.9477,11.0916,1947900.0
2009-05-12 10:55:00,17.72,17.73,17.69,17.72,1349600.0,11.0854,11.0916,11.0666,11.0854,1349600.0
2009-05-12 11:00:00,17.72,17.83,17.71,17.82,764700.0,11.0854,11.1542,11.0791,11.1479,764700.0
2009-05-12 11:05:00,17.82,17.87,17.74,17.77,868700.0,11.1479,11.1792,11.0979,11.1167,868700.0
2009-05-12 11:10:00,17.77,17.79,17.5,17.74,1561000.0,11.1167,11.1292,10.9477,11.0979,1561000.0
2009-05-12 11:15:00,17.74,17.78,17.74,17.78,384100.0,11.0979,11.1229,11.0979,11.1229,384100.0
2009-05-12 11:20:00,17.78,17.78,17.69,17.7,1578400.0,11.1229,11.1229,11.0666,11.0729,1578400.0
2009-05-12 11:25:00,17.7,17.73,17.7,17.73,476700.0,11.0729,11.0916,11.0729,11.0916,476700.0
2009-05-12 11:30:00,17.73,17.73,17.67,17.72,1663400.0,11.0916,11.0916,11.0541,11.0854,1663400.0
2009-05-12 11:35:00,17.72,17.76,17.71,17.74,707800.0,11.0854,11.1104,11.0791,11.0979,707800.0
2009-05-12 11:40:00,17.73,17.75,17.7,17.73,873600.0,11.0916,11.1041,11.0729,11.0916,873600.0
2009-05-12 11:45:00,17.73,17.75,17.7,17.7,501900.0,11.0916,11.1041,11.0729,11.0729,501900.0
2009-05-12 11:50:00,17.7,17.72,17.62,17.65,1348000.0,11.0729,11.0854,11.0228,11.0416,1348000.0
2009-05-12 11:55:00,17.65,17.65,17.55,17.58,1167400.0,11.0416,11.0416,10.979,10.9978,1167400.0
2009-05-12 12:00:00,17.58,17.62,17.53,17.57,805000.0,10.9978,11.0228,10.9665,10.9915,805000.0
2009-05-12 12:05:00,17.58,17.58,17.54,17.54,782000.0,10.9978,10.9978,10.9728,10.9728,782000.0
2009-05-12 12:10:00,17.54,17.55,17.46,17.46,1471300.0,10.9728,10.979,10.9227,10.9227,1471300.0
2009-05-12 12:15:00,17.45,17.48,17.4,17.4,1290400.0,10.9165,10.9352,10.8852,10.8852,1290400.0
2009-05-12 12:20:00,17.4,17.43,17.38,17.39,915500.0,10.8852,10.904,10.8727,10.8789,915500.0
2009-05-12 12:25:00,17.4,17.44,17.35,17.35,888200.0,10.8852,10.9102,10.8539,10.8539,888200.0
2009-05-12 12:30:00,17.35,17.38,17.34,17.35,748500.0,10.8539,10.8727,10.8477,10.8539,748500.0
2009-05-12 12:35:00,17.35,17.47,17.35,17.4,668400.0,10.8539,10.929,10.8539,10.8852,668400.0
2009-05-12 12:40:00,17.4,17.48,17.4,17.45,443200.0,10.8852,10.9352,10.8852,10.9165,443200.0
2009-05-12 12:45:00,17.45,17.55,17.41,17.55,555900.0,10.9165,10.979,10.8914,10.979,555900.0
2009-05-12 12:50:00,17.55,17.55,17.5,17.5,268500.0,10.979,10.979,10.9477,10.9477,268500.0
2009-05-12 12:55:00,17.51,17.51,17.35,17.41,916500.0,10.954,10.954,10.8539,10.8914,916500.0
2009-05-12 13:00:00,17.41,17.42,17.33,17.35,1169900.0,10.8914,10.8977,10.8414,10.8539,1169900.0
2009-05-12 13:05:00,17.35,17.42,17.33,17.36,376700.0,10.8539,10.8977,10.8414,10.8602,376700.0
2009-05-12 13:10:00,17.36,17.4,17.33,17.39,580200.0,10.8602,10.8852,10.8414,10.8789,580200.0
2009-05-12 13:15:00,17.39,17.46,17.38,17.45,244900.0,10.8789,10.9227,10.8727,10.9165,244900.0
2009-05-12 13:20:00,17.46,17.55,17.45,17.53,815400.0,10.9227,10.979,10.9165,10.9665,815400.0
2009-05-12 13:25:00,17.53,17.54,17.43,17.46,849600.0,10.9665,10.9728,10.904,10.9227,849600.0
2009-05-12 13:30:00,17.45,17.49,17.43,17.49,342300.0,10.9165,10.9415,10.904,10.9415,342300.0
2009-05-12 13:35:00,17.49,17.61,17.47,17.54,690700.0,10.9415,11.0166,10.929,10.9728,690700.0
2009-05-12 13:40:00,17.54,17.56,17.51,17.52,309000.0,10.9728,10.9853,10.954,10.9603,309000.0
2009-05-12 13:45:00,17.52,17.54,17.5,17.54,323700.0,10.9603,10.9728,10.9477,10.9728,323700.0
2009-05-12 13:50:00,17.54,17.63,17.54,17.59,612700.0,10.9728,11.0291,10.9728,11.004,612700.0
2009-05-12 13:55:00,17.58,17.61,17.5,17.5,649100.0,10.9978,11.0166,10.9477,10.9477,649100.0
2009-05-12 14:00:00,17.5,17.52,17.45,17.48,1080000.0,10.9477,10.9603,10.9165,10.9352,1080000.0
2009-05-12 14:05:00,17.47,17.55,17.47,17.54,529400.0,10.929,10.979,10.929,10.9728,529400.0
2009-05-12 14:10:00,17.53,17.58,17.51,17.56,967200.0,10.9665,10.9978,10.954,10.9853,967200.0
2009-05-12 14:15:00,17.56,17.63,17.54,17.61,1023600.0,10.9853,11.0291,10.9728,11.0166,1023600.0
2009-05-12 14:20:00,17.61,17.76,17.61,17.71,1610400.0,11.0166,11.1104,11.0166,11.0791,1610400.0
2009-05-12 14:25:00,17.71,17.75,17.68,17.69,1280500.0,11.0791,11.1041,11.0604,11.0666,1280500.0
2009-05-12 14:30:00,17.68,17.7,17.62,17.69,765900.0,11.0604,11.0729,11.0228,11.0666,765900.0
2009-05-12 14:35:00,17.69,17.8,17.67,17.79,982800.0,11.0666,11.1354,11.0541,11.1292,982800.0
2009-05-12 14:40:00,17.79,17.84,17.74,17.78,1137500.0,11.1292,11.1604,11.0979,11.1229,1137500.0
2009-05-12 14:45:00,17.77,17.79,17.7,17.7,912900.0,11.1167,11.1292,11.0729,11.0729,912900.0
2009-05-12 14:50:00,17.7,17.84,17.7,17.81,965500.0,11.0729,11.1604,11.0729,11.1417,965500.0
2009-05-12 14:55:00,17.81,17.9,17.8,17.82,1756500.0,11.1417,11.198,11.1354,11.1479,1756500.0
2009-05-12 15:00:00,17.82,17.98,17.81,17.88,1593200.0,11.1479,11.248,11.1417,11.1855,1593200.0
2009-05-12 15:05:00,17.88,17.95,17.81,17.83,1391000.0,11.1855,11.2293,11.1417,11.1542,1391000.0
2009-05-12 15:10:00,17.82,17.85,17.71,17.77,2099900.0,11.1479,11.1667,11.0791,11.1167,2099900.0
2009-05-12 15:15:00,17.77,17.81,17.66,17.67,1872500.0,11.1167,11.1417,11.0478,11.0541,1872500.0
2009-05-12 15:20:00,17.67,17.76,17.6,17.76,1432900.0,11.0541,11.1104,11.0103,11.1104,1432900.0
2009-05-12 15:25:00,17.76,17.86,17.75,17.75,1784700.0,11.1104,11.173,11.1041,11.1041,1784700.0
2009-05-12 15:30:00,17.75,17.79,17.7,17.75,1162700.0,11.1041,11.1292,11.0729,11.1041,1162700.0
2009-05-12 15:35:00,17.77,17.84,17.75,17.77,1680300.0,11.1167,11.1604,11.1041,11.1167,1680300.0
2009-05-12 15:40:00,17.78,17.83,17.71,17.73,2760500.0,11.1229,11.1542,11.0791,11.0916,2760500.0
2009-05-12 15:45:00,17.73,17.78,17.62,17.69,2828000.0,11.0916,11.1229,11.0228,11.0666,2828000.0
2009-05-12 15:50:00,17.69,17.73,17.59,17.63,2860200.0,11.0666,11.0916,11.004,11.0291,2860200.0
2009-05-12 15:55:00,17.64,17.84,17.63,17.8,6136900.0,11.0353,11.1604,11.0291,11.1354,6136900.0
2009-05-13 09:30:00,17.67,17.75,17.4,17.47,2140100.0,11.0541,11.1041,10.8852,10.929,2140100.0
2009-05-13 09:35:00,17.46,17.48,17.13,17.24,1334600.0,10.9227,10.9352,10.7163,10.7851,1334600.0
2009-05-13 09:40:00,17.25,17.37,17.24,17.3,1467100.0,10.7914,10.8664,10.7851,10.8226,1467100.0
2009-05-13 09:45:00,17.29,17.38,17.23,17.34,1262800.0,10.8164,10.8727,10.7788,10.8477,1262800.0
2009-05-13 09:50:00,17.34,17.46,17.22,17.24,1248600.0,10.8477,10.9227,10.7726,10.7851,1248600.0
2009-05-13 09:55:00,17.24,17.25,17.13,17.2,1170600.0,10.7851,10.7914,10.7163,10.7601,1170600.0
2009-05-13 10:00:00,17.19,17.21,17.1,17.16,1571700.0,10.7538,10.7663,10.6975,10.735,1571700.0
2009-05-13 10:05:00,17.16,17.25,17.12,17.17,646700.0,10.735,10.7914,10.71,10.7413,646700.0
2009-05-13 10:10:00,17.17,17.29,17.1,17.2,1300800.0,10.7413,10.8164,10.6975,10.7601,1300800.0
2009-05-13 10:15:00,17.21,17.21,17.14,17.18,1080300.0,10.7663,10.7663,10.7225,10.7476,1080300.0
2009-05-13 10:20:00,17.18,17.24,17.14,17.17,438300.0,10.7476,10.7851,10.7225,10.7413,438300.0
2009-05-13 10:25:00,17.18,17.25,17.18,17.22,571000.0,10.7476,10.7914,10.7476,10.7726,571000.0
2009-05-13 10:30:00,17.22,17.29,17.16,17.2,603500.0,10.7726,10.8164,10.735,10.7601,603500.0
2009-05-13 10:35:00,17.19,17.2,17.15,17.17,520200.0,10.7538,10.7601,10.7288,10.7413,520200.0
2009-05-13 10:40:00,17.16,17.18,17.15,17.17,381000.0,10.735,10.7476,10.7288,10.7413,381000.0
2009-05-13 10:45:00,17.17,17.23,17.15,17.22,436100.0,10.7413,10.7788,10.7288,10.7726,436100.0
2009-05-13 10:50:00,17.22,17.23,17.15,17.15,508300.0,10.7726,10.7788,10.7288,10.7288,508300.0
2009-05-13 10:55:00,17.15,17.17,17.12,17.15,549900.0,10.7288,10.7413,10.71,10.7288,549900.0
2009-05-13 11:00:00,17.14,17.15,17.11,17.11,442900.0,10.7225,10.7288,10.7038,10.7038,442900.0
2009-05-13 11:05:00,17.11,17.12,17.05,17.11,1188900.0,10.7038,10.71,10.6662,10.7038,1188900.0
2009-05-13 11:10:00,17.11,17.16,17.1,17.12,545600.0,10.7038,10.735,10.6975,10.71,545600.0
2009-05-13 11:15:00,17.12,17.14,17.07,17.11,458100.0,10.71,10.7225,10.6787,10.7038,458100.0
2009-05-13 11:20:00,17.11,17.12,17.06,17.09,831900.0,10.7038,10.71,10.6725,10.6913,831900.0
2009-05-13 11:25:00,17.08,17.11,17.07,17.11,211300.0,10.685,10.7038,10.6787,10.7038,211300.0
2009-05-13 11:30:00,17.1,17.16,17.1,17.16,362000.0,10.6975,10.735,10.6975,10.735,362000.0
2009-05-13 11:35:00,17.15,17.16,17.08,17.11,271700.0,10.7288,10.735,10.685,10.7038,271700.0
2009-05-13 11:40:00,17.1,17.14,17.08,17.12,264500.0,10.6975,10.7225,10.685,10.71,264500.0
2009-05-13 11:45:00,17.12,17.19,17.11,17.19,459600.0,10.71,10.7538,10.7038,10.7538,459600.0
2009-05-13 11:50:00,17.19,17.25,17.18,17.21,689300.0,10.7538,10.7914,10.7476,10.7663,689300.0
2009-05-13 11:55:00,17.21,17.22,17.14,17.19,552000.0,10.7663,10.7726,10.7225,10.7538,552000.0
2009-05-13 12:00:00,17.19,17.24,17.17,17.19,318900.0,10.7538,10.7851,10.7413,10.7538,318900.0
2009-05-13 12:05:00,17.19,17.25,17.18,17.24,498000.0,10.7538,10.7914,10.7476,10.7851,498000.0
2009-05-13 12:10:00,17.24,17.43,17.24,17.4,939200.0,10.7851,10.904,10.7851,10.8852,939200.0
2009-05-13 12:15:00,17.4,17.41,17.32,17.37,444000.0,10.8852,10.8914,10.8351,10.8664,444000.0
2009-05-13 12:20:00,17.37,17.43,17.2,17.35,656800.0,10.8664,10.904,10.7601,10.8539,656800.0
2009-05-13 12:25:00,17.34,17.41,17.34,17.34,315700.0,10.8477,10.8914,10.8477,10.8477,315700.0
2009-05-13 12:30:00,17.34,17.35,17.25,17.32,311000.0,10.8477,10.8539,10.7914,10.8351,311000.0
2009-05-13 12:35:00,17.31,17.4,17.31,17.39,253900.0,10.8289,10.8852,10.8289,10.8789,253900.0
2009-05-13 12:40:00,17.39,17.4,17.32,17.33,239000.0,10.8789,10.8852,10.8351,10.8414,239000.0
2009-05-13 12:45:00,17.32,17.34,17.27,17.31,177600.0,10.8351,10.8477,10.8039,10.8289,177600.0
2009-05-13 12:50:00,17.31,17.36,17.3,17.34,272200.0,10.8289,10.8602,10.8226,10.8477,272200.0
2009-05-13 12:55:00,17.34,17.34,17.24,17.26,480200.0,10.8477,10.8477,10.7851,10.7976,480200.0
2009-05-13 13:00:00,17.25,17.31,17.25,17.29,269900.0,10.7914,10.8289,10.7914,10.8164,269900.0
2009-05-13 13:05:00,17.28,17.32,17.2,17.25,758400.0,10.8101,10.8351,10.7601,10.7914,758400.0
2009-05-13 13:10:00,17.25,17.32,17.25,17.3,312500.0,10.7914,10.8351,10.7914,10.8226,312500.0
2009-05-13 13:15:00,17.3,17.44,17.3,17.39,597800.0,10.8226,10.9102,10.8226,10.8789,597800.0
2009-05-13 13:20:00,17.39,17.44,17.36,17.43,359500.0,10.8789,10.9102,10.8602,10.904,359500.0
2009-05-13 13:25:00,17.43,17.5,17.43,17.45,896900.0,10.904,10.9477,10.904,10.9165,896900.0
2009-05-13 13:30:00,17.45,17.5,17.38,17.49,781900.0,10.9165,10.9477,10.8727,10.9415,781900.0
2009-05-13 13:35:00,17.48,17.56,17.46,17.53,494100.0,10.9352,10.9853,10.9227,10.9665,494100.0
2009-05-13 13:40:00,17.54,17.63,17.3,17.53,2525100.0,10.9728,11.0291,10.8226,10.9665,2525100.0
2009-05-13 13:45:00,17.53,17.59,17.3,17.59,857500.0,10.9665,11.004,10.8226,11.004,857500.0
2009-05-13 13:50:00,17.58,17.69,17.58,17.62,827300.0,10.9978,11.0666,10.9978,11.0228,827300.0
2009-05-13 13:55:00,17.62,17.62,17.52,17.6,470300.0,11.0228,11.0228,10.9603,11.0103,470300.0
2009-05-13 14:00:00,17.59,17.64,17.5,17.54,397400.0,11.004,11.0353,10.9477,10.9728,397400.0
2009-05-13 14:05:00,17.54,17.64,17.54,17.64,242900.0,10.9728,11.0353,10.9728,11.0353,242900.0
2009-05-13 14:10:00,17.63,17.67,17.58,17.59,459800.0,11.0291,11.0541,10.9978,11.004,459800.0
2009-05-13 14:15:00,17.6,17.6,17.5,17.51,521500.0,11.0103,11.0103,10.9477,10.954,521500.0
2009-05-13 14:20:00,17.5,17.54,17.48,17.52,886000.0,10.9477,10.9728,10.9352,10.9603,886000.0
2009-05-13 14:25:00,17.51,17.58,17.5,17.5,408300.0,10.954,10.9978,10.9477,10.9477,408300.0
2009-05-13 14:30:00,17.5,17.54,17.45,17.53,588400.0,10.9477,10.9728,10.9165,10.9665,588400.0
2009-05-13 14:35:00,17.53,17.59,17.53,17.59,239100.0,10.9665,11.004,10.9665,11.004,239100.0
2009-05-13 14:40:00,17.58,17.63,17.52,17.53,337800.0,10.9978,11.0291,10.9603,10.9665,337800.0
2009-05-13 14:45:00,17.53,17.54,17.49,17.5,282800.0,10.9665,10.9728,10.9415,10.9477,282800.0
2009-05-13 14:50:00,17.5,17.55,17.5,17.51,297400.0,10.9477,10.979,10.9477,10.954,297400.0
2009-05-13 14:55:00,17.51,17.57,17.5,17.56,298100.0,10.954,10.9915,10.9477,10.9853,298100.0
2009-05-13 15:00:00,17.55,17.59,17.5,17.5,462700.0,10.979,11.004,10.9477,10.9477,462700.0
2009-05-13 15:05:00,17.5,17.53,17.49,17.52,1128100.0,10.9477,10.9665,10.9415,10.9603,1128100.0
2009-05-13 15:10:00,17.52,17.52,17.31,17.35,1091400.0,10.9603,10.9603,10.8289,10.8539,1091400.0
2009-05-13 15:15:00,17.35,17.39,17.35,17.38,581900.0,10.8539,10.8789,10.8539,10.8727,581900.0
2009-05-13 15:20:00,17.37,17.47,17.34,17.44,1361200.0,10.8664,10.929,10.8477,10.9102,1361200.0
2009-05-13 15:25:00,17.44,17.44,17.36,17.39,1151100.0,10.9102,10.9102,10.8602,10.8789,1151100.0
2009-05-13 15:30:00,17.39,17.41,17.36,17.38,797700.0,10.8789,10.8914,10.8602,10.8727,797700.0
2009-05-13 15:35:00,17.39,17.4,17.29,17.39,1757600.0,10.8789,10.8852,10.8164,10.8789,1757600.0
2009-05-13 15:40:00,17.39,17.4,17.33,17.38,2119900.0,10.8789,10.8852,10.8414,10.8727,2119900.0
2009-05-13 15:45:00,17.37,17.45,17.37,17.43,1630200.0,10.8664,10.9165,10.8664,10.904,1630200.0
2009-05-13 15:50:00,17.44,17.49,17.36,17.37,2204300.0,10.9102,10.9415,10.8602,10.8664,2204300.0
2009-05-13 15:55:00,17.37,17.5,17.37,17.45,2620800.0,10.8664,10.9477,10.8664,10.9165,2620800.0
2009-05-14 09:30:00,17.31,17.64,17.27,17.58,804100.0,10.8289,11.0353,10.8039,10.9978,804100.0
2009-05-14 09:35:00,17.58,17.78,17.58,17.66,1054900.0,10.9978,11.1229,10.9978,11.0478,1054900.0
2009-05-14 09:40:00,17.65,17.69,17.58,17.61,910900.0,11.0416,11.0666,10.9978,11.0166,910900.0
2009-05-14 09:45:00,17.6,17.68,17.38,17.39,649900.0,11.0103,11.0604,10.8727,10.8789,649900.0
2009-05-14 09:50:00,17.38,17.48,17.3,17.33,1142300.0,10.8727,10.9352,10.8226,10.8414,1142300.0
2009-05-14 09:55:00,17.32,17.36,17.27,17.35,1007100.0,10.8351,10.8602,10.8039,10.8539,1007100.0
2009-05-14 10:00:00,17.35,17.49,17.34,17.39,578900.0,10.8539,10.9415,10.8477,10.8789,578900.0
2009-05-14 10:05:00,17.38,17.54,17.35,17.38,459700.0,10.8727,10.9728,10.8539,10.8727,459700.0
2009-05-14 10:10:00,17.38,17.56,17.36,17.53,432100.0,10.8727,10.9853,10.8602,10.9665,432100.0
2009-05-14 10:15:00,17.53,17.56,17.38,17.4,410900.0,10.9665,10.9853,10.8727,10.8852,410900.0
2009-05-14 10:20:00,17.39,17.45,17.35,17.45,299700.0,10.8789,10.9165,10.8539,10.9165,299700.0
2009-05-14 10:25:00,17.45,17.49,17.37,17.44,457600.0,10.9165,10.9415,10.8664,10.9102,457600.0
2009-05-14 10:30:00,17.44,17.48,17.41,17.45,521300.0,10.9102,10.9352,10.8914,10.9165,521300.0
2009-05-14 10:35:00,17.45,17.48,17.43,17.44,422000.0,10.9165,10.9352,10.904,10.9102,422000.0
2009-05-14 10:40:00,17.44,17.53,17.44,17.45,244000.0,10.9102,10.9665,10.9102,10.9165,244000.0
2009-05-14 10:45:00,17.45,17.47,17.45,17.45,159800.0,10.9165,10.929,10.9165,10.9165,159800.0
2009-05-14 10:50:00,17.45,17.56,17.45,17.55,253300.0,10.9165,10.9853,10.9165,10.979,253300.0
2009-05-14 10:55:00,17.55,17.57,17.54,17.56,271300.0,10.979,10.9915,10.9728,10.9853,271300.0
2009-05-14 11:00:00,17.56,17.62,17.55,17.55,261200.0,10.9853,11.0228,10.979,10.979,261200.0
2009-05-14 11:05:00,17.56,17.65,17.56,17.6,361500.0,10.9853,11.0416,10.9853,11.0103,361500.0
2009-05-14 11:10:00,17.6,17.61,17.55,17.57,554000.0,11.0103,11.0166,10.979,10.9915,554000.0
2009-05-14 11:15:00,17.57,17.6,17.55,17.56,347700.0,10.9915,11.0103,10.979,10.9853,347700.0
2009-05-14 11:20:00,17.57,17.65,17.56,17.6,313900.0,10.9915,11.0416,10.9853,11.0103,313900.0
2009-05-14 11:25:00,17.6,17.65,17.58,17.6,384600.0,11.0103,11.0416,10.9978,11.0103,384600.0
2009-05-14 11:30:00,17.59,17.62,17.54,17.56,356200.0,11.004,11.0228,10.9728,10.9853,356200.0
2009-05-14 11:35:00,17.57,17.58,17.55,17.56,195500.0,10.9915,10.9978,10.979,10.9853,195500.0
2009-05-14 11:40:00,17.56,17.58,17.55,17.58,153500.0,10.9853,10.9978,10.979,10.9978,153500.0
2009-05-14 11:45:00,17.58,17.6,17.55,17.6,169300.0,10.9978,11.0103,10.979,11.0103,169300.0
2009-05-14 11:50:00,17.59,17.62,17.58,17.58,133500.0,11.004,11.0228,10.9978,10.9978,133500.0
2009-05-14 11:55:00,17.58,17.62,17.58,17.6,144800.0,10.9978,11.0228,10.9978,11.0103,144800.0
2009-05-14 12:00:00,17.6,17.7,17.59,17.69,229400.0,11.0103,11.0729,11.004,11.0666,229400.0
2009-05-14 12:05:00,17.68,17.8,17.68,17.8,315700.0,11.0604,11.1354,11.0604,11.1354,315700.0
2009-05-14 12:10:00,17.8,17.85,17.79,17.82,416100.0,11.1354,11.1667,11.1292,11.1479,416100.0
2009-05-14 12:15:00,17.82,17.86,17.81,17.84,520200.0,11.1479,11.173,11.1417,11.1604,520200.0
2009-05-14 12:20:00,17.84,17.92,17.83,17.92,331400.0,11.1604,11.2105,11.1542,11.2105,331400.0
2009-05-14 12:25:00,17.91,17.92,17.82,17.82,339300.0,11.2042,11.2105,11.1479,11.1479,339300.0
2009-05-14 12:30:00,17.82,17.83,17.79,17.79,343900.0,11.1479,11.1542,11.1292,11.1292,343900.0
2009-05-14 12:35:00,17.79,17.83,17.55,17.75,1242600.0,11.1292,11.1542,10.979,11.1041,1242600.0
2009-05-14 12:40:00,17.74,17.75,17.55,17.69,1147900.0,11.0979,11.1041,10.979,11.0666,1147900.0
2009-05-14 12:45:00,17.67,17.71,17.55,17.71,728900.0,11.0541,11.0791,10.979,11.0791,728900.0
2009-05-14 12:50:00,17.72,17.75,17.69,17.75,218100.0,11.0854,11.1041,11.0666,11.1041,218100.0
2009-05-14 12:55:00,17.75,17.75,17.68,17.7,232900.0,11.1041,11.1041,11.0604,11.0729,232900.0
2009-05-14 13:00:00,17.7,17.71,17.63,17.68,215100.0,11.0729,11.0791,11.0291,11.0604,215100.0
2009-05-14 13:05:00,17.69,17.73,17.36,17.62,478000.0,11.0666,11.0916,10.8602,11.0228,478000.0
2009-05-14 13:10:00,17.63,17.66,17.55,17.65,426700.0,11.0291,11.0478,10.979,11.0416,426700.0
2009-05-14 13:15:00,17.65,17.69,17.62,17.65,418600.0,11.0416,11.0666,11.0228,11.0416,418600.0
2009-05-14 13:20:00,17.65,17.65,17.57,17.57,248000.0,11.0416,11.0416,10.9915,10.9915,248000.0
2009-05-14 13:25:00,17.57,17.64,17.56,17.63,136700.0,10.9915,11.0353,10.9853,11.0291,136700.0
2009-05-14 13:30:00,17.63,17.69,17.62,17.65,126500.0,11.0291,11.0666,11.0228,11.0416,126500.0
2009-05-14 13:35:00,17.65,17.72,17.64,17.68,190300.0,11.0416,11.0854,11.0353,11.0604,190300.0
2009-05-14 13:40:00,17.67,17.69,17.62,17.65,137500.0,11.0541,11.0666,11.0228,11.0416,137500.0
2009-05-14 13:45:00,17.64,17.72,17.63,17.7,213300.0,11.0353,11.0854,11.0291,11.0729,213300.0
2009-05-14 13:50:00,17.71,17.76,17.69,17.74,337700.0,11.0791,11.1104,11.0666,11.0979,337700.0
2009-05-14 13:55:00,17.74,17.74,17.68,17.7,137700.0,11.0979,11.0979,11.0604,11.0729,137700.0
2009-05-14 14:00:00,17.7,17.76,17.7,17.75,229100.0,11.0729,11.1104,11.0729,11.1041,229100.0
2009-05-14 14:05:00,17.75,17.78,17.75,17.76,147200.0,11.1041,11.1229,11.1041,11.1104,147200.0
2009-05-14 14:10:00,17.76,17.83,17.75,17.81,299900.0,11.1104,11.1542,11.1041,11.1417,299900.0
2009-05-14 14:15:00,17.8,17.82,17.77,17.8,116700.0,11.1354,11.1479,11.1167,11.1354,116700.0
2009-05-14 14:20:00,17.8,17.85,17.55,17.84,364300.0,11.1354,11.1667,10.979,11.1604,364300.0
2009-05-14 14:25:00,17.84,17.84,17.78,17.81,260500.0,11.1604,11.1604,11.1229,11.1417,260500.0
2009-05-14 14:30:00,17.81,17.85,17.78,17.84,361100.0,11.1417,11.1667,11.1229,11.1604,361100.0
2009-05-14 14:35:00,17.84,17.89,17.82,17.88,526100.0,11.1604,11.1917,11.1479,11.1855,526100.0
2009-05-14 14:40:00,17.88,17.89,17.84,17.87,494900.0,11.1855,11.1917,11.1604,11.1792,494900.0
2009-05-14 14:45:00,17.88,17.88,17.81,17.85,302500.0,11.1855,11.1855,11.1417,11.1667,302500.0
2009-05-14 14:50:00,17.83,17.87,17.79,17.79,136400.0,11.1542,11.1792,11.1292,11.1292,136400.0
2009-05-14 14:55:00,17.79,17.83,17.76,17.83,246800.0,11.1292,11.1542,11.1104,11.1542,246800.0
2009-05-14 15:00:00,17.83,17.86,17.82,17.84,578400.0,11.1542,11.173,11.1479,11.1604,578400.0
2009-05-14 15:05:00,17.83,17.85,17.8,17.82,509200.0,11.1542,11.1667,11.1354,11.1479,509200.0
2009-05-14 15:10:00,17.83,17.84,17.79,17.8,294700.0,11.1542,11.1604,11.1292,11.1354,294700.0
2009-05-14 15:15:00,17.8,17.83,17.76,17.81,440700.0,11.1354,11.1542,11.1104,11.1417,440700.0
2009-05-14 15:20:00,17.81,17.85,17.77,17.79,593600.0,11.1417,11.1667,11.1167,11.1292,593600.0
2009-05-14 15:25:00,17.8,17.83,17.79,17.82,379200.0,11.1354,11.1542,11.1292,11.1479,379200.0
2009-05-14 15:30:00,17.81,17.81,17.74,17.74,579400.0,11.1417,11.1417,11.0979,11.0979,579400.0
2009-05-14 15:35:00,17.74,17.78,17.72,17.76,857700.0,11.0979,11.1229,11.0854,11.1104,857700.0
2009-05-14 15:40:00,17.76,17.79,17.68,17.75,1365900.0,11.1104,11.1292,11.0604,11.1041,1365900.0
2009-05-14 15:45:00,17.74,17.8,17.74,17.8,665100.0,11.0979,11.1354,11.0979,11.1354,665100.0
2009-05-14 15:50:00,17.8,17.87,17.78,17.79,1415600.0,11.1354,11.1792,11.1229,11.1292,1415600.0
2009-05-14 15:55:00,17.79,17.88,17.77,17.79,2056600.0,11.1292,11.1855,11.1167,11.1292,2056600.0
2009-05-15 09:30:00,17.74,17.9,17.55,17.84,1572900.0,11.0979,11.198,10.979,11.1604,1572900.0
2009-05-15 09:35:00,17.84,18.07,17.83,17.95,1440500.0,11.1604,11.3043,11.1542,11.2293,1440500.0
2009-05-15 09:40:00,17.95,17.96,17.77,17.81,891300.0,11.2293,11.2355,11.1167,11.1417,891300.0
2009-05-15 09:45:00,17.81,17.91,17.78,17.87,448700.0,11.1417,11.2042,11.1229,11.1792,448700.0
2009-05-15 09:50:00,17.87,17.93,17.84,17.86,407000.0,11.1792,11.2167,11.1604,11.173,407000.0
2009-05-15 09:55:00,17.86,17.92,17.84,17.84,394500.0,11.173,11.2105,11.1604,11.1604,394500.0
2009-05-15 10:00:00,17.84,17.88,17.82,17.82,512000.0,11.1604,11.1855,11.1479,11.1479,512000.0
2009-05-15 10:05:00,17.82,17.87,17.8,17.82,650900.0,11.1479,11.1792,11.1354,11.1479,650900.0
2009-05-15 10:10:00,17.82,17.83,17.8,17.83,347900.0,11.1479,11.1542,11.1354,11.1542,347900.0
2009-05-15 10:15:00,17.83,17.85,17.82,17.84,302500.0,11.1542,11.1667,11.1479,11.1604,302500.0
2009-05-15 10:20:00,17.85,17.92,17.83,17.86,431900.0,11.1667,11.2105,11.1542,11.173,431900.0
2009-05-15 10:25:00,17.86,17.95,17.85,17.94,497600.0,11.173,11.2293,11.1667,11.223,497600.0
2009-05-15 10:30:00,17.95,17.97,17.89,17.95,496300.0,11.2293,11.2418,11.1917,11.2293,496300.0
2009-05-15 10:35:00,17.96,18.0,17.87,17.98,615100.0,11.2355,11.2605,11.1792,11.248,615100.0
2009-05-15 10:40:00,17.99,18.0,17.9,17.91,489700.0,11.2543,11.2605,11.198,11.2042,489700.0
2009-05-15 10:45:00,17.91,17.92,17.87,17.91,377100.0,11.2042,11.2105,11.1792,11.2042,377100.0
2009-05-15 10:50:00,17.91,17.94,17.86,17.91,343600.0,11.2042,11.223,11.173,11.2042,343600.0
2009-05-15 10:55:00,17.91,17.97,17.9,17.92,488800.0,11.2042,11.2418,11.198,11.2105,488800.0
2009-05-15 11:00:00,17.92,17.97,17.9,17.94,202400.0,11.2105,11.2418,11.198,11.223,202400.0
2009-05-15 11:05:00,17.95,17.95,17.9,17.9,205000.0,11.2293,11.2293,11.198,11.198,205000.0
2009-05-15 11:10:00,17.91,17.92,17.85,17.86,390600.0,11.2042,11.2105,11.1667,11.173,390600.0
2009-05-15 11:15:00,17.86,17.9,17.86,17.9,187600.0,11.173,11.198,11.173,11.198,187600.0
2009-05-15 11:20:00,17.9,17.9,17.85,17.86,327600.0,11.198,11.198,11.1667,11.173,327600.0
2009-05-15 11:25:00,17.87,17.88,17.84,17.88,376600.0,11.1792,11.1855,11.1604,11.1855,376600.0
2009-05-15 11:30:00,17.88,17.89,17.82,17.84,566300.0,11.1855,11.1917,11.1479,11.1604,566300.0
2009-05-15 11:35:00,17.85,17.89,17.83,17.83,406300.0,11.1667,11.1917,11.1542,11.1542,406300.0
2009-05-15 11:40:00,17.83,17.86,17.83,17.84,267300.0,11.1542,11.173,11.1542,11.1604,267300.0
2009-05-15 11:45:00,17.84,17.88,17.82,17.85,562000.0,11.1604,11.1855,11.1479,11.1667,562000.0
2009-05-15 11:50:00,17.86,17.86,17.65,17.74,460700.0,11.173,11.173,11.0416,11.0979,460700.0
2009-05-15 11:55:00,17.75,17.77,17.63,17.65,412600.0,11.1041,11.1167,11.0291,11.0416,412600.0
2009-05-15 12:00:00,17.65,17.69,17.64,17.68,495900.0,11.0416,11.0666,11.0353,11.0604,495900.0
2009-05-15 12:05:00,17.67,17.71,17.65,17.65,153800.0,11.0541,11.0791,11.0416,11.0416,153800.0
2009-05-15 12:10:00,17.65,17.68,17.65,17.65,162700.0,11.0416,11.0604,11.0416,11.0416,162700.0
2009-05-15 12:15:00,17.65,17.66,17.64,17.65,201500.0,11.0416,11.0478,11.0353,11.0416,201500.0
2009-05-15 12:20:00,17.66,17.72,17.65,17.7,176800.0,11.0478,11.0854,11.0416,11.0729,176800.0
2009-05-15 12:25:00,17.7,17.74,17.66,17.66,99100.0,11.0729,11.0979,11.0478,11.0478,99100.0
2009-05-15 12:30:00,17.67,17.68,17.65,17.66,182700.0,11.0541,11.0604,11.0416,11.0478,182700.0
2009-05-15 12:35:00,17.66,17.71,17.65,17.71,338400.0,11.0478,11.0791,11.0416,11.0791,338400.0
2009-05-15 12:40:00,17.7,17.74,17.68,17.69,218300.0,11.0729,11.0979,11.0604,11.0666,218300.0
2009-05-15 12:45:00,17.69,17.72,17.67,17.69,178300.0,11.0666,11.0854,11.0541,11.0666,178300.0
2009-05-15 12:50:00,17.7,17.73,17.67,17.67,259700.0,11.0729,11.0916,11.0541,11.0541,259700.0
2009-05-15 12:55:00,17.67,17.73,17.65,17.71,243500.0,11.0541,11.0916,11.0416,11.0791,243500.0
2009-05-15 13:00:00,17.71,17.74,17.7,17.72,194700.0,11.0791,11.0979,11.0729,11.0854,194700.0
2009-05-15 13:05:00,17.72,17.79,17.72,17.74,322600.0,11.0854,11.1292,11.0854,11.0979,322600.0
2009-05-15 13:10:00,17.74,17.74,17.67,17.68,129100.0,11.0979,11.0979,11.0541,11.0604,129100.0
2009-05-15 13:15:00,17.68,17.71,17.66,17.69,299900.0,11.0604,11.0791,11.0478,11.0666,299900.0
2009-05-15 13:20:00,17.69,17.72,17.67,17.67,216400.0,11.0666,11.0854,11.0541,11.0541,216400.0
2009-05-15 13:25:00,17.66,17.67,17.64,17.66,478800.0,11.0478,11.0541,11.0353,11.0478,478800.0
2009-05-15 13:30:00,17.66,17.73,17.66,17.73,101700.0,11.0478,11.0916,11.0478,11.0916,101700.0
2009-05-15 13:35:00,17.72,17.73,17.65,17.66,607500.0,11.0854,11.0916,11.0416,11.0478,607500.0
2009-05-15 13:40:00,17.65,17.66,17.58,17.59,159900.0,11.0416,11.0478,10.9978,11.004,159900.0
2009-05-15 13:45:00,17.59,17.62,17.57,17.61,203900.0,11.004,11.0228,10.9915,11.0166,203900.0
2009-05-15 13:50:00,17.61,17.62,17.59,17.59,258500.0,11.0166,11.0228,11.004,11.004,258500.0
2009-05-15 13:55:00,17.59,17.61,17.56,17.61,220500.0,11.004,11.0166,10.9853,11.0166,220500.0
2009-05-15 14:00:00,17.6,17.65,17.58,17.64,187300.0,11.0103,11.0416,10.9978,11.0353,187300.0
2009-05-15 14:05:00,17.63,17.66,17.58,17.64,229700.0,11.0291,11.0478,10.9978,11.0353,229700.0
2009-05-15 14:10:00,17.64,17.74,17.64,17.7,167100.0,11.0353,11.0979,11.0353,11.0729,167100.0
2009-05-15 14:15:00,17.7,17.74,17.67,17.67,188000.0,11.0729,11.0979,11.0541,11.0541,188000.0
2009-05-15 14:20:00,17.67,17.77,17.65,17.73,179100.0,11.0541,11.1167,11.0416,11.0916,179100.0
2009-05-15 14:25:00,17.72,17.73,17.64,17.65,206200.0,11.0854,11.0916,11.0353,11.0416,206200.0
2009-05-15 14:30:00,17.65,17.66,17.61,17.65,213200.0,11.0416,11.0478,11.0166,11.0416,213200.0
2009-05-15 14:35:00,17.65,17.66,17.61,17.62,129500.0,11.0416,11.0478,11.0166,11.0228,129500.0
2009-05-15 14:40:00,17.62,17.63,17.5,17.53,344300.0,11.0228,11.0291,10.9477,10.9665,344300.0
2009-05-15 14:45:00,17.53,17.59,17.52,17.58,213900.0,10.9665,11.004,10.9603,10.9978,213900.0
2009-05-15 14:50:00,17.58,17.61,17.56,17.6,135900.0,10.9978,11.0166,10.9853,11.0103,135900.0
2009-05-15 14:55:00,17.6,17.61,17.51,17.59,158300.0,11.0103,11.0166,10.954,11.004,158300.0
2009-05-15 15:00:00,17.59,17.81,17.5,17.51,364900.0,11.004,11.1417,10.9477,10.954,364900.0
2009-05-15 15:05:00,17.51,17.62,17.47,17.55,479400.0,10.954,11.0228,10.929,10.979,479400.0
2009-05-15 15:10:00,17.55,17.64,17.54,17.64,443800.0,10.979,11.0353,10.9728,11.0353,443800.0
2009-05-15 15:15:00,17.64,17.73,17.62,17.72,798900.0,11.0353,11.0916,11.0228,11.0854,798900.0
2009-05-15 15:20:00,17.73,17.83,17.7,17.82,424200.0,11.0916,11.1542,11.0729,11.1479,424200.0
2009-05-15 15:25:00,17.82,17.89,17.77,17.84,544400.0,11.1479,11.1917,11.1167,11.1604,544400.0
2009-05-15 15:30:00,17.84,17.85,17.75,17.8,665500.0,11.1604,11.1667,11.1041,11.1354,665500.0
2009-05-15 15:35:00,17.81,17.86,17.76,17.77,574200.0,11.1417,11.173,11.1104,11.1167,574200.0
2009-05-15 15:40:00,17.77,17.86,17.76,17.84,744200.0,11.1167,11.173,11.1104,11.1604,744200.0
2009-05-15 15:45:00,17.85,17.85,17.76,17.76,721100.0,11.1667,11.1667,11.1104,11.1104,721100.0
2009-05-15 15:50:00,17.76,17.77,17.66,17.69,1067400.0,11.1104,11.1167,11.0478,11.0666,1067400.0
2009-05-15 15:55:00,17.68,17.7,17.58,17.69,2118100.0,11.0604,11.0729,10.9978,11.0666,2118100.0
2009-05-18 09:30:00,18.2,18.36,18.11,18.21,1522500.0,11.3857,11.4858,11.3294,11.3919,1522500.0
2009-05-18 09:35:00,18.21,18.25,18.17,18.24,1051600.0,11.3919,11.4169,11.3669,11.4107,1051600.0
2009-05-18 09:40:00,18.25,18.28,18.19,18.24,942000.0,11.4169,11.4357,11.3794,11.4107,942000.0
2009-05-18 09:45:00,18.24,18.34,18.24,18.28,1409800.0,11.4107,11.4732,11.4107,11.4357,1409800.0
2009-05-18 09:50:00,18.28,18.41,18.26,18.34,1307800.0,11.4357,11.517,11.4232,11.4732,1307800.0
2009-05-18 09:55:00,18.34,18.38,18.27,18.28,1005700.0,11.4732,11.4983,11.4294,11.4357,1005700.0
2009-05-18 10:00:00,18.29,18.4,18.27,18.33,1575600.0,11.442,11.5108,11.4294,11.467,1575600.0
2009-05-18 10:05:00,18.33,18.49,18.32,18.47,1219700.0,11.467,11.5671,11.4607,11.5546,1219700.0
2009-05-18 10:10:00,18.47,18.49,18.4,18.42,485700.0,11.5546,11.5671,11.5108,11.5233,485700.0
2009-05-18 10:15:00,18.42,18.5,18.4,18.49,1255200.0,11.5233,11.5733,11.5108,11.5671,1255200.0
2009-05-18 10:20:00,18.49,18.61,18.49,18.57,864300.0,11.5671,11.6421,11.5671,11.6171,864300.0
2009-05-18 10:25:00,18.57,18.63,18.5,18.52,926500.0,11.6171,11.6547,11.5733,11.5858,926500.0
2009-05-18 10:30:00,18.51,18.54,18.42,18.44,742600.0,11.5796,11.5984,11.5233,11.5358,742600.0
2009-05-18 10:35:00,18.44,18.54,18.43,18.5,429700.0,11.5358,11.5984,11.5295,11.5733,429700.0
2009-05-18 10:40:00,18.5,18.59,18.49,18.51,787200.0,11.5733,11.6296,11.5671,11.5796,787200.0
2009-05-18 10:45:00,18.51,18.64,18.5,18.64,531400.0,11.5796,11.6609,11.5733,11.6609,531400.0
2009-05-18 10:50:00,18.64,18.67,18.56,18.61,566400.0,11.6609,11.6797,11.6109,11.6421,566400.0
2009-05-18 10:55:00,18.61,18.75,18.61,18.7,568500.0,11.6421,11.7297,11.6421,11.6984,568500.0
2009-05-18 11:00:00,18.7,18.74,18.69,18.73,263600.0,11.6984,11.7235,11.6922,11.7172,263600.0
2009-05-18 11:05:00,18.73,18.74,18.69,18.74,294100.0,11.7172,11.7235,11.6922,11.7235,294100.0
2009-05-18 11:10:00,18.73,18.73,18.64,18.67,251000.0,11.7172,11.7172,11.6609,11.6797,251000.0
2009-05-18 11:15:00,18.68,18.75,18.68,18.74,225900.0,11.6859,11.7297,11.6859,11.7235,225900.0
2009-05-18 11:20:00,18.73,18.74,18.67,18.69,230700.0,11.7172,11.7235,11.6797,11.6922,230700.0
2009-05-18 11:25:00,18.69,18.73,18.66,18.66,314100.0,11.6922,11.7172,11.6734,11.6734,314100.0
2009-05-18 11:30:00,18.66,18.7,18.64,18.66,350300.0,11.6734,11.6984,11.6609,11.6734,350300.0
2009-05-18 11:35:00,18.64,18.67,18.59,18.61,217500.0,11.6609,11.6797,11.6296,11.6421,217500.0
2009-05-18 11:40:00,18.61,18.61,18.53,18.53,271600.0,11.6421,11.6421,11.5921,11.5921,271600.0
2009-05-18 11:45:00,18.53,18.66,18.5,18.65,604600.0,11.5921,11.6734,11.5733,11.6672,604600.0
2009-05-18 11:50:00,18.65,18.69,18.61,18.69,427000.0,11.6672,11.6922,11.6421,11.6922,427000.0
2009-05-18 11:55:00,18.69,18.7,18.66,18.66,300900.0,11.6922,11.6984,11.6734,11.6734,300900.0
2009-05-18 12:00:00,18.66,18.7,18.66,18.7,150400.0,11.6734,11.6984,11.6734,11.6984,150400.0
2009-05-18 12:05:00,18.7,18.73,18.69,18.73,304800.0,11.6984,11.7172,11.6922,11.7172,304800.0
2009-05-18 12:10:00,18.73,18.73,18.63,18.66,260000.0,11.7172,11.7172,11.6547,11.6734,260000.0
2009-05-18 12:15:00,18.66,18.68,18.65,18.66,158900.0,11.6734,11.6859,11.6672,11.6734,158900.0
2009-05-18 12:20:00,18.65,18.72,18.64,18.68,171000.0,11.6672,11.711,11.6609,11.6859,171000.0
2009-05-18 12:25:00,18.67,18.79,18.67,18.78,394400.0,11.6797,11.7548,11.6797,11.7485,394400.0
2009-05-18 12:30:00,18.77,18.87,18.77,18.86,276800.0,11.7422,11.8048,11.7422,11.7985,276800.0
2009-05-18 12:35:00,18.85,18.94,18.85,18.93,241000.0,11.7923,11.8486,11.7923,11.8423,241000.0
2009-05-18 12:40:00,18.93,19.01,18.93,18.99,771700.0,11.8423,11.8924,11.8423,11.8799,771700.0
2009-05-18 12:45:00,19.0,19.02,18.91,18.95,383300.0,11.8861,11.8986,11.8298,11.8548,383300.0
2009-05-18 12:50:00,18.95,18.95,18.9,18.9,231100.0,11.8548,11.8548,11.8236,11.8236,231100.0
2009-05-18 12:55:00,18.9,18.95,18.89,18.93,143000.0,11.8236,11.8548,11.8173,11.8423,143000.0
2009-05-18 13:00:00,18.93,18.93,18.83,18.86,198700.0,11.8423,11.8423,11.7798,11.7985,198700.0
2009-05-18 13:05:00,18.86,18.87,18.74,18.8,297000.0,11.7985,11.8048,11.7235,11.761,297000.0
2009-05-18 13:10:00,18.8,18.84,18.77,18.83,183600.0,11.761,11.786,11.7422,11.7798,183600.0
2009-05-18 13:15:00,18.83,18.83,18.76,18.81,173500.0,11.7798,11.7798,11.736,11.7673,173500.0
2009-05-18 13:20:00,18.81,18.83,18.77,18.83,193600.0,11.7673,11.7798,11.7422,11.7798,193600.0
2009-05-18 13:25:00,18.82,18.87,18.79,18.87,168700.0,11.7735,11.8048,11.7548,11.8048,168700.0
2009-05-18 13:30:00,18.87,18.94,18.85,18.94,296600.0,11.8048,11.8486,11.7923,11.8486,296600.0
2009-05-18 13:35:00,18.94,18.99,18.93,18.99,238200.0,11.8486,11.8799,11.8423,11.8799,238200.0
2009-05-18 13:40:00,18.98,19.0,18.98,18.99,346400.0,11.8736,11.8861,11.8736,11.8799,346400.0
2009-05-18 13:45:00,18.98,19.02,18.97,18.99,911300.0,11.8736,11.8986,11.8674,11.8799,911300.0
2009-05-18 13:50:00,18.98,19.0,18.98,18.98,188500.0,11.8736,11.8861,11.8736,11.8736,188500.0
2009-05-18 13:55:00,18.98,19.06,18.98,18.99,367900.0,11.8736,11.9237,11.8736,11.8799,367900.0
2009-05-18 14:00:00,18.99,19.02,18.92,18.93,248400.0,11.8799,11.8986,11.8361,11.8423,248400.0
2009-05-18 14:05:00,18.93,18.96,18.92,18.96,265700.0,11.8423,11.8611,11.8361,11.8611,265700.0
2009-05-18 14:10:00,18.96,19.01,18.95,18.95,208500.0,11.8611,11.8924,11.8548,11.8548,208500.0
2009-05-18 14:15:00,18.95,19.0,18.95,18.97,184100.0,11.8548,11.8861,11.8548,11.8674,184100.0
2009-05-18 14:20:00,18.97,19.0,18.92,18.92,216000.0,11.8674,11.8861,11.8361,11.8361,216000.0
2009-05-18 14:25:00,18.92,18.93,18.86,18.89,196300.0,11.8361,11.8423,11.7985,11.8173,196300.0
2009-05-18 14:30:00,18.88,18.96,18.88,18.95,261500.0,11.8111,11.8611,11.8111,11.8548,261500.0
2009-05-18 14:35:00,18.95,18.95,18.89,18.93,284000.0,11.8548,11.8548,11.8173,11.8423,284000.0
2009-05-18 14:40:00,18.93,18.98,18.9,18.94,276500.0,11.8423,11.8736,11.8236,11.8486,276500.0
2009-05-18 14:45:00,18.94,18.98,18.93,18.96,233300.0,11.8486,11.8736,11.8423,11.8611,233300.0
2009-05-18 14:50:00,18.97,18.98,18.88,18.89,258400.0,11.8674,11.8736,11.8111,11.8173,258400.0
2009-05-18 14:55:00,18.89,18.92,18.81,18.86,350000.0,11.8173,11.8361,11.7673,11.7985,350000.0
2009-05-18 15:00:00,18.86,18.91,18.81,18.82,232600.0,11.7985,11.8298,11.7673,11.7735,232600.0
2009-05-18 15:05:00,18.82,18.91,18.81,18.91,319600.0,11.7735,11.8298,11.7673,11.8298,319600.0
2009-05-18 15:10:00,18.9,18.94,18.85,18.94,357900.0,11.8236,11.8486,11.7923,11.8486,357900.0
2009-05-18 15:15:00,18.94,19.0,18.92,18.99,641500.0,11.8486,11.8861,11.8361,11.8799,641500.0
2009-05-18 15:20:00,18.98,18.99,18.95,18.97,314300.0,11.8736,11.8799,11.8548,11.8674,314300.0
2009-05-18 15:25:00,18.97,19.0,18.97,19.0,306200.0,11.8674,11.8861,11.8674,11.8861,306200.0
2009-05-18 15:30:00,18.99,19.07,18.97,19.07,651100.0,11.8799,11.9299,11.8674,11.9299,651100.0
2009-05-18 15:35:00,19.07,19.24,19.06,19.23,1305600.0,11.9299,12.0363,11.9237,12.03,1305600.0
2009-05-18 15:40:00,19.23,19.29,19.13,19.29,1416100.0,12.03,12.0675,11.9675,12.0675,1416100.0
2009-05-18 15:45:00,19.29,19.4,19.27,19.37,1575200.0,12.0675,12.1364,12.055,12.1176,1575200.0
2009-05-18 15:50:00,19.38,19.44,19.29,19.37,2162900.0,12.1238,12.1614,12.0675,12.1176,2162900.0
2009-05-18 15:55:00,19.37,19.43,19.25,19.29,3065100.0,12.1176,12.1551,12.0425,12.0675,3065100.0
2009-05-19 09:30:00,19.57,19.57,19.07,19.18,941000.0,12.2427,12.2427,11.9299,11.9987,941000.0
2009-05-19 09:35:00,19.18,19.2,18.99,19.2,1005900.0,11.9987,12.0112,11.8799,12.0112,1005900.0
2009-05-19 09:40:00,19.2,19.22,19.12,19.13,668100.0,12.0112,12.0238,11.9612,11.9675,668100.0
2009-05-19 09:45:00,19.13,19.15,19.03,19.15,504400.0,11.9675,11.98,11.9049,11.98,504400.0
2009-05-19 09:50:00,19.15,19.15,19.01,19.02,437500.0,11.98,11.98,11.8924,11.8986,437500.0
2009-05-19 09:55:00,19.02,19.1,19.02,19.06,515200.0,11.8986,11.9487,11.8986,11.9237,515200.0
2009-05-19 10:00:00,19.06,19.15,19.03,19.1,265700.0,11.9237,11.98,11.9049,11.9487,265700.0
2009-05-19 10:05:00,19.11,19.45,19.1,19.44,1243500.0,11.9549,12.1676,11.9487,12.1614,1243500.0
2009-05-19 10:10:00,19.44,19.65,19.4,19.63,1119700.0,12.1614,12.2928,12.1364,12.2802,1119700.0
2009-05-19 10:15:00,19.62,19.66,19.5,19.54,769300.0,12.274,12.299,12.1989,12.2239,769300.0
2009-05-19 10:20:00,19.54,19.56,19.4,19.46,425300.0,12.2239,12.2365,12.1364,12.1739,425300.0
2009-05-19 10:25:00,19.46,19.7,19.46,19.7,653300.0,12.1739,12.324,12.1739,12.324,653300.0
2009-05-19 10:30:00,19.67,19.75,19.64,19.67,431100.0,12.3053,12.3553,12.2865,12.3053,431100.0
2009-05-19 10:35:00,19.66,19.8,19.65,19.76,383900.0,12.299,12.3866,12.2928,12.3616,383900.0
2009-05-19 10:40:00,19.77,19.79,19.69,19.69,394200.0,12.3678,12.3803,12.3178,12.3178,394200.0
2009-05-19 10:45:00,19.69,19.7,19.61,19.61,403400.0,12.3178,12.324,12.2677,12.2677,403400.0
2009-05-19 10:50:00,19.62,19.63,19.5,19.52,484500.0,12.274,12.2802,12.1989,12.2114,484500.0
2009-05-19 10:55:00,19.53,19.54,19.5,19.52,299900.0,12.2177,12.2239,12.1989,12.2114,299900.0
2009-05-19 11:00:00,19.52,19.53,19.44,19.51,362900.0,12.2114,12.2177,12.1614,12.2052,362900.0
2009-05-19 11:05:00,19.52,19.52,19.31,19.37,274500.0,12.2114,12.2114,12.0801,12.1176,274500.0
2009-05-19 11:10:00,19.37,19.38,19.3,19.34,398400.0,12.1176,12.1238,12.0738,12.0988,398400.0
2009-05-19 11:15:00,19.34,19.38,19.33,19.34,227100.0,12.0988,12.1238,12.0926,12.0988,227100.0
2009-05-19 11:20:00,19.34,19.38,19.24,19.24,261600.0,12.0988,12.1238,12.0363,12.0363,261600.0
2009-05-19 11:25:00,19.25,19.34,19.22,19.34,208000.0,12.0425,12.0988,12.0238,12.0988,208000.0
2009-05-19 11:30:00,19.34,19.36,19.29,19.31,436200.0,12.0988,12.1113,12.0675,12.0801,436200.0
2009-05-19 11:35:00,19.32,19.38,19.3,19.38,320100.0,12.0863,12.1238,12.0738,12.1238,320100.0
2009-05-19 11:40:00,19.38,19.43,19.34,19.43,259600.0,12.1238,12.1551,12.0988,12.1551,259600.0
2009-05-19 11:45:00,19.44,19.45,19.4,19.44,111000.0,12.1614,12.1676,12.1364,12.1614,111000.0
2009-05-19 11:50:00,19.44,19.44,19.33,19.33,113200.0,12.1614,12.1614,12.0926,12.0926,113200.0
2009-05-19 11:55:00,19.33,19.39,19.33,19.37,237000.0,12.0926,12.1301,12.0926,12.1176,237000.0
2009-05-19 12:00:00,19.37,19.37,19.32,19.35,122700.0,12.1176,12.1176,12.0863,12.1051,122700.0
2009-05-19 12:05:00,19.35,19.35,19.29,19.3,209400.0,12.1051,12.1051,12.0675,12.0738,209400.0
2009-05-19 12:10:00,19.3,19.32,19.26,19.31,322800.0,12.0738,12.0863,12.0488,12.0801,322800.0
2009-05-19 12:15:00,19.31,19.34,19.3,19.31,154400.0,12.0801,12.0988,12.0738,12.0801,154400.0
2009-05-19 12:20:00,19.32,19.33,19.27,19.32,144400.0,12.0863,12.0926,12.055,12.0863,144400.0
2009-05-19 12:25:00,19.32,19.35,19.29,19.35,188800.0,12.0863,12.1051,12.0675,12.1051,188800.0
2009-05-19 12:30:00,19.34,19.35,19.27,19.28,384400.0,12.0988,12.1051,12.055,12.0613,384400.0
2009-05-19 12:35:00,19.27,19.27,19.16,19.17,392900.0,12.055,12.055,11.9862,11.9925,392900.0
2009-05-19 12:40:00,19.17,19.17,19.12,19.12,273700.0,11.9925,11.9925,11.9612,11.9612,273700.0
2009-05-19 12:45:00,19.13,19.18,19.12,19.17,190400.0,11.9675,11.9987,11.9612,11.9925,190400.0
2009-05-19 12:50:00,19.18,19.18,19.04,19.05,249000.0,11.9987,11.9987,11.9111,11.9174,249000.0
2009-05-19 12:55:00,19.04,19.07,19.02,19.02,183700.0,11.9111,11.9299,11.8986,11.8986,183700.0
2009-05-19 13:00:00,19.03,19.08,19.02,19.07,120300.0,11.9049,11.9362,11.8986,11.9299,120300.0
2009-05-19 13:05:00,19.07,19.09,19.03,19.09,103600.0,11.9299,11.9424,11.9049,11.9424,103600.0
2009-05-19 13:10:00,19.09,19.1,19.03,19.04,112200.0,11.9424,11.9487,11.9049,11.9111,112200.0
2009-05-19 13:15:00,19.04,19.09,19.03,19.07,264500.0,11.9111,11.9424,11.9049,11.9299,264500.0
2009-05-19 13:20:00,19.06,19.16,19.06,19.15,216200.0,11.9237,11.9862,11.9237,11.98,216200.0
2009-05-19 13:25:00,19.16,19.18,19.12,19.12,244800.0,11.9862,11.9987,11.9612,11.9612,244800.0
2009-05-19 13:30:00,19.12,19.13,19.04,19.05,159100.0,11.9612,11.9675,11.9111,11.9174,159100.0
2009-05-19 13:35:00,19.05,19.08,19.01,19.04,245400.0,11.9174,11.9362,11.8924,11.9111,245400.0
2009-05-19 13:40:00,19.05,19.08,18.99,18.99,237200.0,11.9174,11.9362,11.8799,11.8799,237200.0
2009-05-19 13:45:00,19.0,19.1,18.99,19.04,158000.0,11.8861,11.9487,11.8799,11.9111,158000.0
2009-05-19 13:50:00,19.05,19.06,18.99,19.04,196100.0,11.9174,11.9237,11.8799,11.9111,196100.0
2009-05-19 13:55:00,19.04,19.08,19.01,19.04,238000.0,11.9111,11.9362,11.8924,11.9111,238000.0
2009-05-19 14:00:00,19.04,19.06,18.92,18.96,274900.0,11.9111,11.9237,11.8361,11.8611,274900.0
2009-05-19 14:05:00,18.96,19.01,18.92,19.0,268600.0,11.8611,11.8924,11.8361,11.8861,268600.0
2009-05-19 14:10:00,19.0,19.02,18.99,19.01,232900.0,11.8861,11.8986,11.8799,11.8924,232900.0
2009-05-19 14:15:00,19.01,19.04,18.97,19.04,116900.0,11.8924,11.9111,11.8674,11.9111,116900.0
2009-05-19 14:20:00,19.03,19.06,19.02,19.05,123400.0,11.9049,11.9237,11.8986,11.9174,123400.0
2009-05-19 14:25:00,19.06,19.09,19.05,19.08,100100.0,11.9237,11.9424,11.9174,11.9362,100100.0
2009-05-19 14:30:00,19.08,19.16,19.07,19.14,170200.0,11.9362,11.9862,11.9299,11.9737,170200.0
2009-05-19 14:35:00,19.15,19.17,19.09,19.12,182100.0,11.98,11.9925,11.9424,11.9612,182100.0
2009-05-19 14:40:00,19.11,19.16,19.09,19.14,219100.0,11.9549,11.9862,11.9424,11.9737,219100.0
2009-05-19 14:45:00,19.15,19.22,19.15,19.19,210500.0,11.98,12.0238,11.98,12.005,210500.0
2009-05-19 14:50:00,19.19,19.21,19.17,19.2,139300.0,12.005,12.0175,11.9925,12.0112,139300.0
2009-05-19 14:55:00,19.19,19.2,19.14,19.18,119800.0,12.005,12.0112,11.9737,11.9987,119800.0
2009-05-19 15:00:00,19.19,19.2,19.17,19.18,144500.0,12.005,12.0112,11.9925,11.9987,144500.0
2009-05-19 15:05:00,19.18,19.25,19.18,19.21,258800.0,11.9987,12.0425,11.9987,12.0175,258800.0
2009-05-19 15:10:00,19.21,19.21,19.14,19.16,219100.0,12.0175,12.0175,11.9737,11.9862,219100.0
2009-05-19 15:15:00,19.16,19.18,19.12,19.17,244900.0,11.9862,11.9987,11.9612,11.9925,244900.0
2009-05-19 15:20:00,19.18,19.19,19.13,19.19,181300.0,11.9987,12.005,11.9675,12.005,181300.0
2009-05-19 15:25:00,19.19,19.28,19.17,19.23,477000.0,12.005,12.0613,11.9925,12.03,477000.0
2009-05-19 15:30:00,19.23,19.24,19.06,19.07,408900.0,12.03,12.0363,11.9237,11.9299,408900.0
2009-05-19 15:35:00,19.07,19.19,19.07,19.14,471600.0,11.9299,12.005,11.9299,11.9737,471600.0
2009-05-19 15:40:00,19.14,19.18,19.03,19.03,545900.0,11.9737,11.9987,11.9049,11.9049,545900.0
2009-05-19 15:45:00,19.03,19.11,19.0,19.01,592300.0,11.9049,11.9549,11.8861,11.8924,592300.0
2009-05-19 15:50:00,19.01,19.09,19.0,19.0,1176500.0,11.8924,11.9424,11.8861,11.8861,1176500.0
2009-05-19 15:55:00,19.01,19.02,18.85,18.89,2218000.0,11.8924,11.8986,11.7923,11.8173,2218000.0
2009-05-20 09:30:00,19.19,19.39,19.18,19.24,763500.0,12.005,12.1301,11.9987,12.0363,763500.0
2009-05-20 09:35:00,19.24,19.35,19.2,19.29,610700.0,12.0363,12.1051,12.0112,12.0675,610700.0
2009-05-20 09:40:00,19.28,19.37,19.24,19.33,631800.0,12.0613,12.1176,12.0363,12.0926,631800.0
2009-05-20 09:45:00,19.33,19.5,19.29,19.5,547900.0,12.0926,12.1989,12.0675,12.1989,547900.0
2009-05-20 09:50:00,19.5,19.5,19.42,19.44,436700.0,12.1989,12.1989,12.1489,12.1614,436700.0
2009-05-20 09:55:00,19.44,19.49,19.42,19.49,502700.0,12.1614,12.1927,12.1489,12.1927,502700.0
2009-05-20 10:00:00,19.49,19.5,19.38,19.41,485500.0,12.1927,12.1989,12.1238,12.1426,485500.0
2009-05-20 10:05:00,19.4,19.45,19.38,19.44,484100.0,12.1364,12.1676,12.1238,12.1614,484100.0
2009-05-20 10:10:00,19.45,19.46,19.35,19.43,327100.0,12.1676,12.1739,12.1051,12.1551,327100.0
2009-05-20 10:15:00,19.43,19.48,19.42,19.48,327700.0,12.1551,12.1864,12.1489,12.1864,327700.0
2009-05-20 10:20:00,19.48,19.51,19.45,19.5,852100.0,12.1864,12.2052,12.1676,12.1989,852100.0
2009-05-20 10:25:00,19.5,19.53,19.42,19.43,540000.0,12.1989,12.2177,12.1489,12.1551,540000.0
2009-05-20 10:30:00,19.42,19.5,19.36,19.42,644900.0,12.1489,12.1989,12.1113,12.1489,644900.0
2009-05-20 10:35:00,19.42,19.47,19.37,19.41,615100.0,12.1489,12.1802,12.1176,12.1426,615100.0
2009-05-20 10:40:00,19.4,19.49,19.3,19.35,947000.0,12.1364,12.1927,12.0738,12.1051,947000.0
2009-05-20 10:45:00,19.35,19.35,19.14,19.15,621600.0,12.1051,12.1051,11.9737,11.98,621600.0
2009-05-20 10:50:00,19.16,19.18,19.07,19.07,780300.0,11.9862,11.9987,11.9299,11.9299,780300.0
2009-05-20 10:55:00,19.08,19.08,18.86,18.89,430000.0,11.9362,11.9362,11.7985,11.8173,430000.0
2009-05-20 11:00:00,18.88,19.01,18.86,18.9,578600.0,11.8111,11.8924,11.7985,11.8236,578600.0
2009-05-20 11:05:00,18.9,18.94,18.83,18.83,484500.0,11.8236,11.8486,11.7798,11.7798,484500.0
2009-05-20 11:10:00,18.83,18.84,18.79,18.8,632300.0,11.7798,11.786,11.7548,11.761,632300.0
2009-05-20 11:15:00,18.81,18.81,18.75,18.78,459800.0,11.7673,11.7673,11.7297,11.7485,459800.0
2009-05-20 11:20:00,18.79,18.91,18.74,18.77,652400.0,11.7548,11.8298,11.7235,11.7422,652400.0
2009-05-20 11:25:00,18.77,18.86,18.68,18.82,633300.0,11.7422,11.7985,11.6859,11.7735,633300.0
2009-05-20 11:30:00,18.82,18.88,18.75,18.87,333100.0,11.7735,11.8111,11.7297,11.8048,333100.0
2009-05-20 11:35:00,18.88,18.95,18.87,18.94,358600.0,11.8111,11.8548,11.8048,11.8486,358600.0
2009-05-20 11:40:00,18.94,18.96,18.9,18.9,513200.0,11.8486,11.8611,11.8236,11.8236,513200.0
2009-05-20 11:45:00,18.91,18.92,18.88,18.91,381900.0,11.8298,11.8361,11.8111,11.8298,381900.0
2009-05-20 11:50:00,18.9,18.91,18.71,18.8,773300.0,11.8236,11.8298,11.7047,11.761,773300.0
2009-05-20 11:55:00,18.78,18.85,18.69,18.69,650700.0,11.7485,11.7923,11.6922,11.6922,650700.0
2009-05-20 12:00:00,18.69,18.76,18.65,18.65,463800.0,11.6922,11.736,11.6672,11.6672,463800.0
2009-05-20 12:05:00,18.65,18.77,18.6,18.6,541500.0,11.6672,11.7422,11.6359,11.6359,541500.0
2009-05-20 12:10:00,18.61,18.68,18.6,18.67,405200.0,11.6421,11.6859,11.6359,11.6797,405200.0
2009-05-20 12:15:00,18.68,18.68,18.61,18.64,179700.0,11.6859,11.6859,11.6421,11.6609,179700.0
2009-05-20 12:20:00,18.64,18.71,18.61,18.7,457800.0,11.6609,11.7047,11.6421,11.6984,457800.0
2009-05-20 12:25:00,18.7,18.71,18.67,18.71,180700.0,11.6984,11.7047,11.6797,11.7047,180700.0
2009-05-20 12:30:00,18.71,18.71,18.52,18.53,460900.0,11.7047,11.7047,11.5858,11.5921,460900.0
2009-05-20 12:35:00,18.53,18.6,18.44,18.6,750900.0,11.5921,11.6359,11.5358,11.6359,750900.0
2009-05-20 12:40:00,18.6,18.64,18.52,18.62,470900.0,11.6359,11.6609,11.5858,11.6484,470900.0
2009-05-20 12:45:00,18.63,18.69,18.61,18.65,233700.0,11.6547,11.6922,11.6421,11.6672,233700.0
2009-05-20 12:50:00,18.65,18.67,18.53,18.6,162900.0,11.6672,11.6797,11.5921,11.6359,162900.0
2009-05-20 12:55:00,18.6,18.62,18.58,18.58,100100.0,11.6359,11.6484,11.6234,11.6234,100100.0
2009-05-20 13:00:00,18.58,18.66,18.58,18.63,195900.0,11.6234,11.6734,11.6234,11.6547,195900.0
2009-05-20 13:05:00,18.63,18.7,18.58,18.68,279600.0,11.6547,11.6984,11.6234,11.6859,279600.0
2009-05-20 13:10:00,18.67,18.81,18.67,18.81,201600.0,11.6797,11.7673,11.6797,11.7673,201600.0
2009-05-20 13:15:00,18.81,18.83,18.65,18.66,205100.0,11.7673,11.7798,11.6672,11.6734,205100.0
2009-05-20 13:20:00,18.67,18.69,18.61,18.68,126000.0,11.6797,11.6922,11.6421,11.6859,126000.0
2009-05-20 13:25:00,18.69,18.82,18.66,18.79,254800.0,11.6922,11.7735,11.6734,11.7548,254800.0
2009-05-20 13:30:00,18.78,18.78,18.69,18.71,144900.0,11.7485,11.7485,11.6922,11.7047,144900.0
2009-05-20 13:35:00,18.7,18.85,18.69,18.84,231500.0,11.6984,11.7923,11.6922,11.786,231500.0
2009-05-20 13:40:00,18.85,19.0,18.85,18.92,315400.0,11.7923,11.8861,11.7923,11.8361,315400.0
2009-05-20 13:45:00,18.92,18.92,18.84,18.92,299100.0,11.8361,11.8361,11.786,11.8361,299100.0
2009-05-20 13:50:00,18.92,18.93,18.86,18.92,269600.0,11.8361,11.8423,11.7985,11.8361,269600.0
2009-05-20 13:55:00,18.93,18.93,18.9,18.92,72900.0,11.8423,11.8423,11.8236,11.8361,72900.0
2009-05-20 14:00:00,18.92,18.92,18.75,18.76,451900.0,11.8361,11.8361,11.7297,11.736,451900.0
2009-05-20 14:05:00,18.76,18.86,18.73,18.79,298700.0,11.736,11.7985,11.7172,11.7548,298700.0
2009-05-20 14:10:00,18.79,18.85,18.67,18.72,308600.0,11.7548,11.7923,11.6797,11.711,308600.0
2009-05-20 14:15:00,18.73,18.77,18.69,18.77,509800.0,11.7172,11.7422,11.6922,11.7422,509800.0
2009-05-20 14:20:00,18.77,18.86,18.74,18.84,176300.0,11.7422,11.7985,11.7235,11.786,176300.0
2009-05-20 14:25:00,18.84,18.85,18.75,18.76,163300.0,11.786,11.7923,11.7297,11.736,163300.0
2009-05-20 14:30:00,18.76,18.76,18.6,18.65,278800.0,11.736,11.736,11.6359,11.6672,278800.0
2009-05-20 14:35:00,18.66,18.74,18.63,18.71,237900.0,11.6734,11.7235,11.6547,11.7047,237900.0
2009-05-20 14:40:00,18.71,18.81,18.71,18.75,348900.0,11.7047,11.7673,11.7047,11.7297,348900.0
2009-05-20 14:45:00,18.74,18.77,18.67,18.72,174300.0,11.7235,11.7422,11.6797,11.711,174300.0
2009-05-20 14:50:00,18.72,18.76,18.65,18.71,271700.0,11.711,11.736,11.6672,11.7047,271700.0
2009-05-20 14:55:00,18.72,18.77,18.68,18.7,243600.0,11.711,11.7422,11.6859,11.6984,243600.0
2009-05-20 15:00:00,18.69,18.72,18.65,18.65,258200.0,11.6922,11.711,11.6672,11.6672,258200.0
2009-05-20 15:05:00,18.65,18.67,18.51,18.51,384300.0,11.6672,11.6797,11.5796,11.5796,384300.0
2009-05-20 15:10:00,18.51,18.51,18.4,18.42,473300.0,11.5796,11.5796,11.5108,11.5233,473300.0
2009-05-20 15:15:00,18.42,18.49,18.35,18.45,384800.0,11.5233,11.5671,11.4795,11.5421,384800.0
2009-05-20 15:20:00,18.44,18.47,18.25,18.33,586000.0,11.5358,11.5546,11.4169,11.467,586000.0
2009-05-20 15:25:00,18.33,18.46,18.27,18.38,450000.0,11.467,11.5483,11.4294,11.4983,450000.0
2009-05-20 15:30:00,18.37,18.41,18.28,18.34,399000.0,11.492,11.517,11.4357,11.4732,399000.0
2009-05-20 15:35:00,18.33,18.48,18.3,18.43,585000.0,11.467,11.5608,11.4482,11.5295,585000.0
2009-05-20 15:40:00,18.43,18.45,18.28,18.33,666400.0,11.5295,11.5421,11.4357,11.467,666400.0
2009-05-20 15:45:00,18.33,18.46,18.33,18.42,640800.0,11.467,11.5483,11.467,11.5233,640800.0
2009-05-20 15:50:00,18.42,18.5,18.38,18.48,782700.0,11.5233,11.5733,11.4983,11.5608,782700.0
2009-05-20 15:55:00,18.48,18.59,18.42,18.48,1488000.0,11.5608,11.6296,11.5233,11.5608,1488000.0
2009-05-21 09:30:00,18.22,18.33,17.96,18.06,785700.0,11.3982,11.467,11.2355,11.2981,785700.0
2009-05-21 09:35:00,18.07,18.42,18.06,18.16,658600.0,11.3043,11.5233,11.2981,11.3606,658600.0
2009-05-21 09:40:00,18.16,18.35,18.04,18.22,690800.0,11.3606,11.4795,11.2856,11.3982,690800.0
2009-05-21 09:45:00,18.22,18.33,18.2,18.23,494800.0,11.3982,11.467,11.3857,11.4044,494800.0
2009-05-21 09:50:00,18.23,18.29,18.17,18.19,525500.0,11.4044,11.442,11.3669,11.3794,525500.0
2009-05-21 09:55:00,18.18,18.2,18.01,18.01,322300.0,11.3731,11.3857,11.2668,11.2668,322300.0
2009-05-21 10:00:00,18.01,18.13,18.0,18.02,571200.0,11.2668,11.3419,11.2605,11.2731,571200.0
2009-05-21 10:05:00,18.02,18.39,18.01,18.37,743200.0,11.2731,11.5045,11.2668,11.492,743200.0
2009-05-21 10:10:00,18.37,18.4,18.25,18.31,510700.0,11.492,11.5108,11.4169,11.4545,510700.0
2009-05-21 10:15:00,18.29,18.3,18.04,18.07,741300.0,11.442,11.4482,11.2856,11.3043,741300.0
2009-05-21 10:20:00,18.07,18.08,17.96,17.99,763100.0,11.3043,11.3106,11.2355,11.2543,763100.0
2009-05-21 10:25:00,18.0,18.03,17.9,18.0,649800.0,11.2605,11.2793,11.198,11.2605,649800.0
2009-05-21 10:30:00,18.0,18.13,17.98,18.09,218100.0,11.2605,11.3419,11.248,11.3168,218100.0
2009-05-21 10:35:00,18.09,18.13,17.98,18.08,241700.0,11.3168,11.3419,11.248,11.3106,241700.0
2009-05-21 10:40:00,18.08,18.13,18.07,18.1,257800.0,11.3106,11.3419,11.3043,11.3231,257800.0
2009-05-21 10:45:00,18.1,18.1,18.02,18.05,144100.0,11.3231,11.3231,11.2731,11.2918,144100.0
2009-05-21 10:50:00,18.06,18.06,17.98,17.98,150000.0,11.2981,11.2981,11.248,11.248,150000.0
2009-05-21 10:55:00,17.99,17.99,17.9,17.91,244500.0,11.2543,11.2543,11.198,11.2042,244500.0
2009-05-21 11:00:00,17.91,17.94,17.85,17.86,458300.0,11.2042,11.223,11.1667,11.173,458300.0
2009-05-21 11:05:00,17.86,17.9,17.84,17.87,250000.0,11.173,11.198,11.1604,11.1792,250000.0
2009-05-21 11:10:00,17.86,17.94,17.86,17.9,205200.0,11.173,11.223,11.173,11.198,205200.0
2009-05-21 11:15:00,17.91,17.97,17.88,17.95,195200.0,11.2042,11.2418,11.1855,11.2293,195200.0
2009-05-21 11:20:00,17.95,18.13,17.95,18.09,371000.0,11.2293,11.3419,11.2293,11.3168,371000.0
2009-05-21 11:25:00,18.09,18.09,18.02,18.07,187300.0,11.3168,11.3168,11.2731,11.3043,187300.0
2009-05-21 11:30:00,18.07,18.1,18.01,18.01,182300.0,11.3043,11.3231,11.2668,11.2668,182300.0
2009-05-21 11:35:00,18.02,18.17,18.0,18.15,213200.0,11.2731,11.3669,11.2605,11.3544,213200.0
2009-05-21 11:40:00,18.15,18.17,18.11,18.13,200300.0,11.3544,11.3669,11.3294,11.3419,200300.0
2009-05-21 11:45:00,18.12,18.14,18.1,18.14,166600.0,11.3356,11.3481,11.3231,11.3481,166600.0
2009-05-21 11:50:00,18.14,18.18,18.11,18.15,189500.0,11.3481,11.3731,11.3294,11.3544,189500.0
2009-05-21 11:55:00,18.15,18.3,18.15,18.27,177900.0,11.3544,11.4482,11.3544,11.4294,177900.0
2009-05-21 12:00:00,18.27,18.32,18.19,18.21,215600.0,11.4294,11.4607,11.3794,11.3919,215600.0
2009-05-21 12:05:00,18.21,18.26,18.17,18.24,134700.0,11.3919,11.4232,11.3669,11.4107,134700.0
2009-05-21 12:10:00,18.24,18.26,18.14,18.14,157100.0,11.4107,11.4232,11.3481,11.3481,157100.0
2009-05-21 12:15:00,18.14,18.2,18.1,18.15,185800.0,11.3481,11.3857,11.3231,11.3544,185800.0
2009-05-21 12:20:00,18.15,18.16,18.09,18.13,125900.0,11.3544,11.3606,11.3168,11.3419,125900.0
2009-05-21 12:25:00,18.13,18.14,18.1,18.11,70100.0,11.3419,11.3481,11.3231,11.3294,70100.0
2009-05-21 12:30:00,18.11,18.17,18.1,18.15,69000.0,11.3294,11.3669,11.3231,11.3544,69000.0
2009-05-21 12:35:00,18.15,18.26,18.15,18.21,105500.0,11.3544,11.4232,11.3544,11.3919,105500.0
2009-05-21 12:40:00,18.22,18.23,18.16,18.2,93700.0,11.3982,11.4044,11.3606,11.3857,93700.0
2009-05-21 12:45:00,18.21,18.22,18.13,18.22,100100.0,11.3919,11.3982,11.3419,11.3982,100100.0
2009-05-21 12:50:00,18.21,18.22,18.14,18.15,89300.0,11.3919,11.3982,11.3481,11.3544,89300.0
2009-05-21 12:55:00,18.15,18.2,18.14,18.18,101700.0,11.3544,11.3857,11.3481,11.3731,101700.0
2009-05-21 13:00:00,18.17,18.21,18.16,18.16,88000.0,11.3669,11.3919,11.3606,11.3606,88000.0
2009-05-21 13:05:00,18.15,18.19,18.12,18.13,70200.0,11.3544,11.3794,11.3356,11.3419,70200.0
2009-05-21 13:10:00,18.12,18.14,18.09,18.1,72400.0,11.3356,11.3481,11.3168,11.3231,72400.0
2009-05-21 13:15:00,18.09,18.09,17.98,17.98,222500.0,11.3168,11.3168,11.248,11.248,222500.0
2009-05-21 13:20:00,17.98,18.03,17.96,18.03,157600.0,11.248,11.2793,11.2355,11.2793,157600.0
2009-05-21 13:25:00,18.03,18.03,17.96,17.97,266700.0,11.2793,11.2793,11.2355,11.2418,266700.0
2009-05-21 13:30:00,17.97,18.01,17.96,18.01,103200.0,11.2418,11.2668,11.2355,11.2668,103200.0
2009-05-21 13:35:00,18.0,18.02,17.98,18.0,652400.0,11.2605,11.2731,11.248,11.2605,652400.0
2009-05-21 13:40:00,18.0,18.05,17.99,18.05,197300.0,11.2605,11.2918,11.2543,11.2918,197300.0
2009-05-21 13:45:00,18.04,18.1,18.02,18.05,117700.0,11.2856,11.3231,11.2731,11.2918,117700.0
2009-05-21 13:50:00,18.07,18.07,17.97,17.97,263900.0,11.3043,11.3043,11.2418,11.2418,263900.0
2009-05-21 13:55:00,17.98,18.05,17.97,18.03,192600.0,11.248,11.2918,11.2418,11.2793,192600.0
2009-05-21 14:00:00,18.02,18.06,18.0,18.0,127600.0,11.2731,11.2981,11.2605,11.2605,127600.0
2009-05-21 14:05:00,18.0,18.03,17.98,18.0,477500.0,11.2605,11.2793,11.248,11.2605,477500.0
2009-05-21 14:10:00,17.99,18.02,17.91,17.95,199900.0,11.2543,11.2731,11.2042,11.2293,199900.0
2009-05-21 14:15:00,17.95,18.01,17.95,17.98,149300.0,11.2293,11.2668,11.2293,11.248,149300.0
2009-05-21 14:20:00,17.99,18.01,17.94,17.97,199500.0,11.2543,11.2668,11.223,11.2418,199500.0
2009-05-21 14:25:00,17.97,18.0,17.94,17.99,217400.0,11.2418,11.2605,11.223,11.2543,217400.0
2009-05-21 14:30:00,17.98,18.0,17.94,18.0,225700.0,11.248,11.2605,11.223,11.2605,225700.0
2009-05-21 14:35:00,18.0,18.01,17.94,17.98,223600.0,11.2605,11.2668,11.223,11.248,223600.0
2009-05-21 14:40:00,17.98,18.0,17.91,17.96,294000.0,11.248,11.2605,11.2042,11.2355,294000.0
2009-05-21 14:45:00,17.95,17.96,17.85,17.86,271400.0,11.2293,11.2355,11.1667,11.173,271400.0
2009-05-21 14:50:00,17.86,17.89,17.82,17.84,209400.0,11.173,11.1917,11.1479,11.1604,209400.0
2009-05-21 14:55:00,17.83,17.91,17.82,17.91,302800.0,11.1542,11.2042,11.1479,11.2042,302800.0
2009-05-21 15:00:00,17.91,17.94,17.87,17.93,160600.0,11.2042,11.223,11.1792,11.2167,160600.0
2009-05-21 15:05:00,17.93,17.93,17.87,17.88,140700.0,11.2167,11.2167,11.1792,11.1855,140700.0
2009-05-21 15:10:00,17.87,17.9,17.85,17.89,137300.0,11.1792,11.198,11.1667,11.1917,137300.0
2009-05-21 15:15:00,17.9,17.93,17.87,17.9,192700.0,11.198,11.2167,11.1792,11.198,192700.0
2009-05-21 15:20:00,17.9,17.91,17.83,17.83,147000.0,11.198,11.2042,11.1542,11.1542,147000.0
2009-05-21 15:25:00,17.83,17.83,17.76,17.77,505800.0,11.1542,11.1542,11.1104,11.1167,505800.0
2009-05-21 15:30:00,17.77,17.99,17.77,17.87,466300.0,11.1167,11.2543,11.1167,11.1792,466300.0
2009-05-21 15:35:00,17.87,17.99,17.85,17.9,378300.0,11.1792,11.2543,11.1667,11.198,378300.0
2009-05-21 15:40:00,17.9,17.94,17.84,17.92,376600.0,11.198,11.223,11.1604,11.2105,376600.0
2009-05-21 15:45:00,17.93,17.99,17.88,17.89,394000.0,11.2167,11.2543,11.1855,11.1917,394000.0
2009-05-21 15:50:00,17.89,18.05,17.87,18.03,822100.0,11.1917,11.2918,11.1792,11.2793,822100.0
2009-05-21 15:55:00,18.02,18.11,17.96,18.11,1683000.0,11.2731,11.3294,11.2355,11.3294,1683000.0
2009-05-22 09:30:00,18.21,18.26,18.08,18.15,409300.0,11.3919,11.4232,11.3106,11.3544,409300.0
2009-05-22 09:35:00,18.15,18.17,18.0,18.11,637500.0,11.3544,11.3669,11.2605,11.3294,637500.0
2009-05-22 09:40:00,18.11,18.25,18.04,18.22,561900.0,11.3294,11.4169,11.2856,11.3982,561900.0
2009-05-22 09:45:00,18.21,18.22,18.13,18.16,558600.0,11.3919,11.3982,11.3419,11.3606,558600.0
2009-05-22 09:50:00,18.16,18.21,18.11,18.21,372500.0,11.3606,11.3919,11.3294,11.3919,372500.0
2009-05-22 09:55:00,18.2,18.23,18.15,18.19,290000.0,11.3857,11.4044,11.3544,11.3794,290000.0
2009-05-22 10:00:00,18.2,18.26,18.15,18.26,273900.0,11.3857,11.4232,11.3544,11.4232,273900.0
2009-05-22 10:05:00,18.26,18.28,18.18,18.18,268500.0,11.4232,11.4357,11.3731,11.3731,268500.0
2009-05-22 10:10:00,18.18,18.21,18.15,18.2,290700.0,11.3731,11.3919,11.3544,11.3857,290700.0
2009-05-22 10:15:00,18.19,18.27,18.15,18.26,218200.0,11.3794,11.4294,11.3544,11.4232,218200.0
2009-05-22 10:20:00,18.26,18.38,18.26,18.33,372900.0,11.4232,11.4983,11.4232,11.467,372900.0
2009-05-22 10:25:00,18.33,18.38,18.28,18.29,305800.0,11.467,11.4983,11.4357,11.442,305800.0
2009-05-22 10:30:00,18.28,18.28,18.17,18.21,330500.0,11.4357,11.4357,11.3669,11.3919,330500.0
2009-05-22 10:35:00,18.2,18.26,18.18,18.18,216100.0,11.3857,11.4232,11.3731,11.3731,216100.0
2009-05-22 10:40:00,18.18,18.32,18.18,18.3,288300.0,11.3731,11.4607,11.3731,11.4482,288300.0
2009-05-22 10:45:00,18.3,18.3,18.23,18.24,233500.0,11.4482,11.4482,11.4044,11.4107,233500.0
2009-05-22 10:50:00,18.24,18.27,18.2,18.21,162100.0,11.4107,11.4294,11.3857,11.3919,162100.0
2009-05-22 10:55:00,18.22,18.22,18.18,18.2,132000.0,11.3982,11.3982,11.3731,11.3857,132000.0
2009-05-22 11:00:00,18.2,18.21,18.13,18.13,235600.0,11.3857,11.3919,11.3419,11.3419,235600.0
2009-05-22 11:05:00,18.14,18.27,18.14,18.25,283000.0,11.3481,11.4294,11.3481,11.4169,283000.0
2009-05-22 11:10:00,18.25,18.29,18.23,18.29,176000.0,11.4169,11.442,11.4044,11.442,176000.0
2009-05-22 11:15:00,18.29,18.3,18.16,18.18,216800.0,11.442,11.4482,11.3606,11.3731,216800.0
2009-05-22 11:20:00,18.18,18.21,18.15,18.15,81500.0,11.3731,11.3919,11.3544,11.3544,81500.0
2009-05-22 11:25:00,18.14,18.16,18.11,18.15,186700.0,11.3481,11.3606,11.3294,11.3544,186700.0
2009-05-22 11:30:00,18.14,18.16,18.14,18.15,71800.0,11.3481,11.3606,11.3481,11.3544,71800.0
2009-05-22 11:35:00,18.16,18.16,18.11,18.11,285000.0,11.3606,11.3606,11.3294,11.3294,285000.0
2009-05-22 11:40:00,18.11,18.15,18.11,18.14,137000.0,11.3294,11.3544,11.3294,11.3481,137000.0
2009-05-22 11:45:00,18.14,18.24,18.14,18.22,162500.0,11.3481,11.4107,11.3481,11.3982,162500.0
2009-05-22 11:50:00,18.22,18.25,18.16,18.17,168900.0,11.3982,11.4169,11.3606,11.3669,168900.0
2009-05-22 11:55:00,18.18,18.18,18.13,18.16,141400.0,11.3731,11.3731,11.3419,11.3606,141400.0
2009-05-22 12:00:00,18.16,18.21,18.15,18.15,139900.0,11.3606,11.3919,11.3544,11.3544,139900.0
2009-05-22 12:05:00,18.15,18.16,18.13,18.15,175700.0,11.3544,11.3606,11.3419,11.3544,175700.0
2009-05-22 12:10:00,18.14,18.18,18.14,18.14,172600.0,11.3481,11.3731,11.3481,11.3481,172600.0
2009-05-22 12:15:00,18.14,18.15,18.13,18.14,73000.0,11.3481,11.3544,11.3419,11.3481,73000.0
2009-05-22 12:20:00,18.14,18.16,18.13,18.15,100800.0,11.3481,11.3606,11.3419,11.3544,100800.0
2009-05-22 12:25:00,18.14,18.16,18.13,18.14,81500.0,11.3481,11.3606,11.3419,11.3481,81500.0
2009-05-22 12:30:00,18.14,18.15,18.12,18.13,89700.0,11.3481,11.3544,11.3356,11.3419,89700.0
2009-05-22 12:35:00,18.14,18.15,18.07,18.11,328300.0,11.3481,11.3544,11.3043,11.3294,328300.0
2009-05-22 12:40:00,18.11,18.12,18.07,18.09,95800.0,11.3294,11.3356,11.3043,11.3168,95800.0
2009-05-22 12:45:00,18.09,18.09,18.07,18.08,54800.0,11.3168,11.3168,11.3043,11.3106,54800.0
2009-05-22 12:50:00,18.07,18.12,18.07,18.11,62600.0,11.3043,11.3356,11.3043,11.3294,62600.0
2009-05-22 12:55:00,18.12,18.15,18.11,18.14,147500.0,11.3356,11.3544,11.3294,11.3481,147500.0
2009-05-22 13:00:00,18.14,18.16,18.14,18.16,156000.0,11.3481,11.3606,11.3481,11.3606,156000.0
2009-05-22 13:05:00,18.15,18.16,18.14,18.14,66600.0,11.3544,11.3606,11.3481,11.3481,66600.0
2009-05-22 13:10:00,18.15,18.15,18.08,18.09,177400.0,11.3544,11.3544,11.3106,11.3168,177400.0
2009-05-22 13:15:00,18.1,18.11,18.08,18.09,79600.0,11.3231,11.3294,11.3106,11.3168,79600.0
2009-05-22 13:20:00,18.09,18.14,18.08,18.12,64500.0,11.3168,11.3481,11.3106,11.3356,64500.0
2009-05-22 13:25:00,18.12,18.17,18.12,18.13,251000.0,11.3356,11.3669,11.3356,11.3419,251000.0
2009-05-22 13:30:00,18.13,18.14,18.09,18.13,229600.0,11.3419,11.3481,11.3168,11.3419,229600.0
2009-05-22 13:35:00,18.13,18.14,18.09,18.09,255700.0,11.3419,11.3481,11.3168,11.3168,255700.0
2009-05-22 13:40:00,18.09,18.1,18.06,18.08,245900.0,11.3168,11.3231,11.2981,11.3106,245900.0
2009-05-22 13:45:00,18.07,18.12,18.06,18.07,91200.0,11.3043,11.3356,11.2981,11.3043,91200.0
2009-05-22 13:50:00,18.08,18.12,18.08,18.11,118300.0,11.3106,11.3356,11.3106,11.3294,118300.0
2009-05-22 13:55:00,18.1,18.12,18.1,18.12,65700.0,11.3231,11.3356,11.3231,11.3356,65700.0
2009-05-22 14:00:00,18.12,18.14,18.1,18.1,101800.0,11.3356,11.3481,11.3231,11.3231,101800.0
2009-05-22 14:05:00,18.1,18.11,18.09,18.09,207800.0,11.3231,11.3294,11.3168,11.3168,207800.0
2009-05-22 14:10:00,18.1,18.1,18.04,18.04,234700.0,11.3231,11.3231,11.2856,11.2856,234700.0
2009-05-22 14:15:00,18.03,18.04,18.0,18.02,172500.0,11.2793,11.2856,11.2605,11.2731,172500.0
2009-05-22 14:20:00,18.02,18.03,18.0,18.01,162500.0,11.2731,11.2793,11.2605,11.2668,162500.0
2009-05-22 14:25:00,18.02,18.03,18.0,18.0,130000.0,11.2731,11.2793,11.2605,11.2605,130000.0
2009-05-22 14:30:00,18.0,18.01,17.96,17.97,340400.0,11.2605,11.2668,11.2355,11.2418,340400.0
2009-05-22 14:35:00,17.96,18.02,17.95,18.01,319800.0,11.2355,11.2731,11.2293,11.2668,319800.0
2009-05-22 14:40:00,18.01,18.04,18.0,18.02,169200.0,11.2668,11.2856,11.2605,11.2731,169200.0
2009-05-22 14:45:00,18.01,18.03,18.0,18.01,240800.0,11.2668,11.2793,11.2605,11.2668,240800.0
2009-05-22 14:50:00,18.0,18.03,17.99,18.02,173700.0,11.2605,11.2793,11.2543,11.2731,173700.0
2009-05-22 14:55:00,18.03,18.06,18.01,18.03,126500.0,11.2793,11.2981,11.2668,11.2793,126500.0
2009-05-22 15:00:00,18.03,18.04,18.0,18.02,149600.0,11.2793,11.2856,11.2605,11.2731,149600.0
2009-05-22 15:05:00,18.02,18.06,18.01,18.06,117800.0,11.2731,11.2981,11.2668,11.2981,117800.0
2009-05-22 15:10:00,18.06,18.13,18.05,18.13,229200.0,11.2981,11.3419,11.2918,11.3419,229200.0
2009-05-22 15:15:00,18.13,18.13,18.11,18.13,328800.0,11.3419,11.3419,11.3294,11.3419,328800.0
2009-05-22 15:20:00,18.13,18.13,18.06,18.06,302000.0,11.3419,11.3419,11.2981,11.2981,302000.0
2009-05-22 15:25:00,18.06,18.1,18.04,18.05,202000.0,11.2981,11.3231,11.2856,11.2918,202000.0
2009-05-22 15:30:00,18.04,18.05,17.99,18.01,282000.0,11.2856,11.2918,11.2543,11.2668,282000.0
2009-05-22 15:35:00,18.0,18.09,18.0,18.02,470900.0,11.2605,11.3168,11.2605,11.2731,470900.0
2009-05-22 15:40:00,18.01,18.08,18.0,18.02,460200.0,11.2668,11.3106,11.2605,11.2731,460200.0
2009-05-22 15:45:00,18.01,18.02,17.87,17.92,594100.0,11.2668,11.2731,11.1792,11.2105,594100.0
2009-05-22 15:50:00,17.92,17.98,17.91,17.93,811000.0,11.2105,11.248,11.2042,11.2167,811000.0
2009-05-22 15:55:00,17.93,17.93,17.81,17.85,1274400.0,11.2167,11.2167,11.1417,11.1667,1274400.0
2009-05-26 09:30:00,17.65,17.94,17.62,17.94,482400.0,11.0416,11.223,11.0228,11.223,482400.0
2009-05-26 09:35:00,17.93,18.17,17.92,18.05,1005700.0,11.2167,11.3669,11.2105,11.2918,1005700.0
2009-05-26 09:40:00,18.06,18.12,17.96,17.96,320200.0,11.2981,11.3356,11.2355,11.2355,320200.0
2009-05-26 09:45:00,17.96,18.08,17.92,17.95,447500.0,11.2355,11.3106,11.2105,11.2293,447500.0
2009-05-26 09:50:00,17.92,17.95,17.77,17.81,376600.0,11.2105,11.2293,11.1167,11.1417,376600.0
2009-05-26 09:55:00,17.8,17.96,17.8,17.92,371000.0,11.1354,11.2355,11.1354,11.2105,371000.0
2009-05-26 10:00:00,17.93,18.11,17.91,18.08,740600.0,11.2167,11.3294,11.2042,11.3106,740600.0
2009-05-26 10:05:00,18.05,18.1,17.94,17.96,550800.0,11.2918,11.3231,11.223,11.2355,550800.0
2009-05-26 10:10:00,17.96,18.12,17.96,18.11,399100.0,11.2355,11.3356,11.2355,11.3294,399100.0
2009-05-26 10:15:00,18.12,18.23,18.11,18.17,499000.0,11.3356,11.4044,11.3294,11.3669,499000.0
2009-05-26 10:20:00,18.17,18.43,18.15,18.38,599900.0,11.3669,11.5295,11.3544,11.4983,599900.0
2009-05-26 10:25:00,18.38,18.42,18.33,18.35,353300.0,11.4983,11.5233,11.467,11.4795,353300.0
2009-05-26 10:30:00,18.34,18.38,18.3,18.3,289300.0,11.4732,11.4983,11.4482,11.4482,289300.0
2009-05-26 10:35:00,18.31,18.4,18.3,18.31,248500.0,11.4545,11.5108,11.4482,11.4545,248500.0
2009-05-26 10:40:00,18.31,18.37,18.28,18.29,160300.0,11.4545,11.492,11.4357,11.442,160300.0
2009-05-26 10:45:00,18.29,18.35,18.24,18.25,180300.0,11.442,11.4795,11.4107,11.4169,180300.0
2009-05-26 10:50:00,18.25,18.27,18.2,18.23,251900.0,11.4169,11.4294,11.3857,11.4044,251900.0
2009-05-26 10:55:00,18.24,18.25,18.18,18.2,171100.0,11.4107,11.4169,11.3731,11.3857,171100.0
2009-05-26 11:00:00,18.2,18.23,18.16,18.17,83000.0,11.3857,11.4044,11.3606,11.3669,83000.0
2009-05-26 11:05:00,18.18,18.18,18.09,18.1,218900.0,11.3731,11.3731,11.3168,11.3231,218900.0
2009-05-26 11:10:00,18.1,18.16,18.1,18.16,134100.0,11.3231,11.3606,11.3231,11.3606,134100.0
2009-05-26 11:15:00,18.16,18.21,18.15,18.21,140000.0,11.3606,11.3919,11.3544,11.3919,140000.0
2009-05-26 11:20:00,18.21,18.24,18.15,18.17,182400.0,11.3919,11.4107,11.3544,11.3669,182400.0
2009-05-26 11:25:00,18.17,18.19,18.15,18.17,158800.0,11.3669,11.3794,11.3544,11.3669,158800.0
2009-05-26 11:30:00,18.16,18.18,18.15,18.17,159700.0,11.3606,11.3731,11.3544,11.3669,159700.0
2009-05-26 11:35:00,18.17,18.17,18.14,18.15,204900.0,11.3669,11.3669,11.3481,11.3544,204900.0
2009-05-26 11:40:00,18.16,18.26,18.16,18.25,148500.0,11.3606,11.4232,11.3606,11.4169,148500.0
2009-05-26 11:45:00,18.26,18.26,18.22,18.26,214600.0,11.4232,11.4232,11.3982,11.4232,214600.0
2009-05-26 11:50:00,18.24,18.27,18.21,18.23,122100.0,11.4107,11.4294,11.3919,11.4044,122100.0
2009-05-26 11:55:00,18.23,18.25,18.21,18.21,136000.0,11.4044,11.4169,11.3919,11.3919,136000.0
2009-05-26 12:00:00,18.22,18.25,18.18,18.24,979200.0,11.3982,11.4169,11.3731,11.4107,979200.0
2009-05-26 12:05:00,18.24,18.28,18.22,18.28,165900.0,11.4107,11.4357,11.3982,11.4357,165900.0
2009-05-26 12:10:00,18.27,18.3,18.24,18.26,195100.0,11.4294,11.4482,11.4107,11.4232,195100.0
2009-05-26 12:15:00,18.26,18.38,18.26,18.37,162700.0,11.4232,11.4983,11.4232,11.492,162700.0
2009-05-26 12:20:00,18.37,18.4,18.35,18.37,217000.0,11.492,11.5108,11.4795,11.492,217000.0
2009-05-26 12:25:00,18.38,18.49,18.37,18.49,206700.0,11.4983,11.5671,11.492,11.5671,206700.0
2009-05-26 12:30:00,18.49,18.5,18.42,18.49,383400.0,11.5671,11.5733,11.5233,11.5671,383400.0
2009-05-26 12:35:00,18.48,18.5,18.44,18.47,107200.0,11.5608,11.5733,11.5358,11.5546,107200.0
2009-05-26 12:40:00,18.48,18.48,18.42,18.44,129800.0,11.5608,11.5608,11.5233,11.5358,129800.0
2009-05-26 12:45:00,18.44,18.55,18.42,18.55,222700.0,11.5358,11.6046,11.5233,11.6046,222700.0
2009-05-26 12:50:00,18.55,18.63,18.53,18.61,293300.0,11.6046,11.6547,11.5921,11.6421,293300.0
2009-05-26 12:55:00,18.61,18.68,18.56,18.65,302500.0,11.6421,11.6859,11.6109,11.6672,302500.0
2009-05-26 13:00:00,18.65,18.69,18.64,18.69,152300.0,11.6672,11.6922,11.6609,11.6922,152300.0
2009-05-26 13:05:00,18.69,18.73,18.65,18.65,246700.0,11.6922,11.7172,11.6672,11.6672,246700.0
2009-05-26 13:10:00,18.66,18.82,18.65,18.8,474100.0,11.6734,11.7735,11.6672,11.761,474100.0
2009-05-26 13:15:00,18.8,18.81,18.74,18.79,172000.0,11.761,11.7673,11.7235,11.7548,172000.0
2009-05-26 13:20:00,18.78,18.79,18.7,18.72,171500.0,11.7485,11.7548,11.6984,11.711,171500.0
2009-05-26 13:25:00,18.73,18.75,18.66,18.71,325700.0,11.7172,11.7297,11.6734,11.7047,325700.0
2009-05-26 13:30:00,18.71,18.72,18.67,18.68,112700.0,11.7047,11.711,11.6797,11.6859,112700.0
2009-05-26 13:35:00,18.67,18.8,18.67,18.8,252300.0,11.6797,11.761,11.6797,11.761,252300.0
2009-05-26 13:40:00,18.8,18.83,18.78,18.83,173900.0,11.761,11.7798,11.7485,11.7798,173900.0
2009-05-26 13:45:00,18.84,18.9,18.81,18.85,473300.0,11.786,11.8236,11.7673,11.7923,473300.0
2009-05-26 13:50:00,18.84,18.87,18.79,18.84,215300.0,11.786,11.8048,11.7548,11.786,215300.0
2009-05-26 13:55:00,18.84,18.92,18.82,18.92,273000.0,11.786,11.8361,11.7735,11.8361,273000.0
2009-05-26 14:00:00,18.92,19.04,18.91,19.03,609300.0,11.8361,11.9111,11.8298,11.9049,609300.0
2009-05-26 14:05:00,19.04,19.09,19.01,19.06,490400.0,11.9111,11.9424,11.8924,11.9237,490400.0
2009-05-26 14:10:00,19.06,19.06,18.97,18.99,613000.0,11.9237,11.9237,11.8674,11.8799,613000.0
2009-05-26 14:15:00,18.98,19.03,18.96,19.02,183400.0,11.8736,11.9049,11.8611,11.8986,183400.0
2009-05-26 14:20:00,19.02,19.02,18.87,18.96,297800.0,11.8986,11.8986,11.8048,11.8611,297800.0
2009-05-26 14:25:00,18.96,18.98,18.94,18.97,306100.0,11.8611,11.8736,11.8486,11.8674,306100.0
2009-05-26 14:30:00,18.97,19.01,18.96,19.0,133900.0,11.8674,11.8924,11.8611,11.8861,133900.0
2009-05-26 14:35:00,19.0,19.03,18.99,19.01,228000.0,11.8861,11.9049,11.8799,11.8924,228000.0
2009-05-26 14:40:00,19.02,19.03,18.99,19.0,215300.0,11.8986,11.9049,11.8799,11.8861,215300.0
2009-05-26 14:45:00,19.0,19.06,18.99,19.0,269300.0,11.8861,11.9237,11.8799,11.8861,269300.0
2009-05-26 14:50:00,19.0,19.01,18.9,18.9,345800.0,11.8861,11.8924,11.8236,11.8236,345800.0
2009-05-26 14:55:00,18.9,18.92,18.85,18.88,447100.0,11.8236,11.8361,11.7923,11.8111,447100.0
2009-05-26 15:00:00,18.88,18.97,18.82,18.96,290700.0,11.8111,11.8674,11.7735,11.8611,290700.0
2009-05-26 15:05:00,18.96,18.97,18.85,18.9,338500.0,11.8611,11.8674,11.7923,11.8236,338500.0
2009-05-26 15:10:00,18.9,18.94,18.82,18.86,262300.0,11.8236,11.8486,11.7735,11.7985,262300.0
2009-05-26 15:15:00,18.86,18.86,18.74,18.79,389100.0,11.7985,11.7985,11.7235,11.7548,389100.0
2009-05-26 15:20:00,18.79,18.9,18.78,18.86,332400.0,11.7548,11.8236,11.7485,11.7985,332400.0
2009-05-26 15:25:00,18.86,18.95,18.85,18.93,373100.0,11.7985,11.8548,11.7923,11.8423,373100.0
2009-05-26 15:30:00,18.93,18.99,18.82,18.97,489800.0,11.8423,11.8799,11.7735,11.8674,489800.0
2009-05-26 15:35:00,18.97,19.01,18.91,19.01,446000.0,11.8674,11.8924,11.8298,11.8924,446000.0
2009-05-26 15:40:00,19.01,19.01,18.84,18.92,509700.0,11.8924,11.8924,11.786,11.8361,509700.0
2009-05-26 15:45:00,18.92,18.92,18.71,18.85,992800.0,11.8361,11.8361,11.7047,11.7923,992800.0
2009-05-26 15:50:00,18.85,19.04,18.85,18.99,1248500.0,11.7923,11.9111,11.7923,11.8799,1248500.0
2009-05-26 15:55:00,18.99,19.03,18.94,19.01,1634100.0,11.8799,11.9049,11.8486,11.8924,1634100.0
2009-05-27 09:30:00,19.07,19.07,18.77,18.89,379800.0,11.9299,11.9299,11.7422,11.8173,379800.0
2009-05-27 09:35:00,18.9,18.97,18.83,18.88,575300.0,11.8236,11.8674,11.7798,11.8111,575300.0
2009-05-27 09:40:00,18.88,18.89,18.65,18.65,354100.0,11.8111,11.8173,11.6672,11.6672,354100.0
2009-05-27 09:45:00,18.66,18.68,18.56,18.67,456600.0,11.6734,11.6859,11.6109,11.6797,456600.0
2009-05-27 09:50:00,18.67,18.67,18.44,18.44,620300.0,11.6797,11.6797,11.5358,11.5358,620300.0
2009-05-27 09:55:00,18.44,18.63,18.44,18.62,424800.0,11.5358,11.6547,11.5358,11.6484,424800.0
2009-05-27 10:00:00,18.62,18.78,18.57,18.59,742600.0,11.6484,11.7485,11.6171,11.6296,742600.0
2009-05-27 10:05:00,18.59,18.73,18.58,18.67,596300.0,11.6296,11.7172,11.6234,11.6797,596300.0
2009-05-27 10:10:00,18.68,18.69,18.6,18.6,504500.0,11.6859,11.6922,11.6359,11.6359,504500.0
2009-05-27 10:15:00,18.61,18.65,18.59,18.62,304900.0,11.6421,11.6672,11.6296,11.6484,304900.0
2009-05-27 10:20:00,18.62,18.69,18.61,18.67,364400.0,11.6484,11.6922,11.6421,11.6797,364400.0
2009-05-27 10:25:00,18.67,18.72,18.62,18.71,576800.0,11.6797,11.711,11.6484,11.7047,576800.0
2009-05-27 10:30:00,18.71,18.72,18.61,18.65,274100.0,11.7047,11.711,11.6421,11.6672,274100.0
2009-05-27 10:35:00,18.65,18.7,18.61,18.66,334700.0,11.6672,11.6984,11.6421,11.6734,334700.0
2009-05-27 10:40:00,18.66,18.71,18.63,18.65,526800.0,11.6734,11.7047,11.6547,11.6672,526800.0
2009-05-27 10:45:00,18.65,18.69,18.62,18.65,244800.0,11.6672,11.6922,11.6484,11.6672,244800.0
2009-05-27 10:50:00,18.65,18.66,18.56,18.59,234600.0,11.6672,11.6734,11.6109,11.6296,234600.0
2009-05-27 10:55:00,18.59,18.68,18.59,18.68,212700.0,11.6296,11.6859,11.6296,11.6859,212700.0
2009-05-27 11:00:00,18.68,18.69,18.57,18.58,218000.0,11.6859,11.6922,11.6171,11.6234,218000.0
2009-05-27 11:05:00,18.58,18.61,18.56,18.57,249600.0,11.6234,11.6421,11.6109,11.6171,249600.0
2009-05-27 11:10:00,18.57,18.59,18.52,18.57,246200.0,11.6171,11.6296,11.5858,11.6171,246200.0
2009-05-27 11:15:00,18.58,18.58,18.52,18.54,224600.0,11.6234,11.6234,11.5858,11.5984,224600.0
2009-05-27 11:20:00,18.55,18.56,18.5,18.51,437300.0,11.6046,11.6109,11.5733,11.5796,437300.0
2009-05-27 11:25:00,18.51,18.56,18.48,18.5,377800.0,11.5796,11.6109,11.5608,11.5733,377800.0
2009-05-27 11:30:00,18.5,18.56,18.48,18.54,239000.0,11.5733,11.6109,11.5608,11.5984,239000.0
2009-05-27 11:35:00,18.54,18.54,18.5,18.54,302600.0,11.5984,11.5984,11.5733,11.5984,302600.0
2009-05-27 11:40:00,18.53,18.54,18.49,18.51,209400.0,11.5921,11.5984,11.5671,11.5796,209400.0
2009-05-27 11:45:00,18.51,18.61,18.51,18.61,155400.0,11.5796,11.6421,11.5796,11.6421,155400.0
2009-05-27 11:50:00,18.6,18.65,18.56,18.58,200700.0,11.6359,11.6672,11.6109,11.6234,200700.0
2009-05-27 11:55:00,18.58,18.65,18.56,18.64,244600.0,11.6234,11.6672,11.6109,11.6609,244600.0
2009-05-27 12:00:00,18.65,18.67,18.63,18.65,187000.0,11.6672,11.6797,11.6547,11.6672,187000.0
2009-05-27 12:05:00,18.64,18.7,18.6,18.69,434800.0,11.6609,11.6984,11.6359,11.6922,434800.0
2009-05-27 12:10:00,18.7,18.77,18.69,18.74,361600.0,11.6984,11.7422,11.6922,11.7235,361600.0
2009-05-27 12:15:00,18.74,18.86,18.74,18.86,309200.0,11.7235,11.7985,11.7235,11.7985,309200.0
2009-05-27 12:20:00,18.85,18.86,18.77,18.78,291000.0,11.7923,11.7985,11.7422,11.7485,291000.0
2009-05-27 12:25:00,18.78,18.78,18.71,18.75,201300.0,11.7485,11.7485,11.7047,11.7297,201300.0
2009-05-27 12:30:00,18.74,18.75,18.71,18.71,134000.0,11.7235,11.7297,11.7047,11.7047,134000.0
2009-05-27 12:35:00,18.71,18.72,18.66,18.67,119000.0,11.7047,11.711,11.6734,11.6797,119000.0
2009-05-27 12:40:00,18.67,18.7,18.67,18.68,126700.0,11.6797,11.6984,11.6797,11.6859,126700.0
2009-05-27 12:45:00,18.68,18.72,18.67,18.71,144600.0,11.6859,11.711,11.6797,11.7047,144600.0
2009-05-27 12:50:00,18.7,18.74,18.69,18.69,158800.0,11.6984,11.7235,11.6922,11.6922,158800.0
2009-05-27 12:55:00,18.69,18.69,18.55,18.63,272900.0,11.6922,11.6922,11.6046,11.6547,272900.0
2009-05-27 13:00:00,18.63,18.69,18.62,18.67,97200.0,11.6547,11.6922,11.6484,11.6797,97200.0
2009-05-27 13:05:00,18.67,18.67,18.62,18.63,98200.0,11.6797,11.6797,11.6484,11.6547,98200.0
2009-05-27 13:10:00,18.64,18.67,18.63,18.66,96200.0,11.6609,11.6797,11.6547,11.6734,96200.0
2009-05-27 13:15:00,18.66,18.69,18.65,18.68,77200.0,11.6734,11.6922,11.6672,11.6859,77200.0
2009-05-27 13:20:00,18.68,18.68,18.64,18.67,114900.0,11.6859,11.6859,11.6609,11.6797,114900.0
2009-05-27 13:25:00,18.67,18.67,18.64,18.66,100600.0,11.6797,11.6797,11.6609,11.6734,100600.0
2009-05-27 13:30:00,18.66,18.67,18.59,18.6,125600.0,11.6734,11.6797,11.6296,11.6359,125600.0
2009-05-27 13:35:00,18.6,18.66,18.57,18.62,762200.0,11.6359,11.6734,11.6171,11.6484,762200.0
2009-05-27 13:40:00,18.62,18.66,18.62,18.63,189100.0,11.6484,11.6734,11.6484,11.6547,189100.0
2009-05-27 13:45:00,18.63,18.66,18.57,18.57,159300.0,11.6547,11.6734,11.6171,11.6171,159300.0
2009-05-27 13:50:00,18.58,18.58,18.5,18.55,391500.0,11.6234,11.6234,11.5733,11.6046,391500.0
2009-05-27 13:55:00,18.55,18.61,18.53,18.55,237100.0,11.6046,11.6421,11.5921,11.6046,237100.0
2009-05-27 14:00:00,18.54,18.56,18.49,18.5,190100.0,11.5984,11.6109,11.5671,11.5733,190100.0
2009-05-27 14:05:00,18.5,18.51,18.4,18.46,343900.0,11.5733,11.5796,11.5108,11.5483,343900.0
2009-05-27 14:10:00,18.46,18.54,18.46,18.5,214200.0,11.5483,11.5984,11.5483,11.5733,214200.0
2009-05-27 14:15:00,18.5,18.51,18.46,18.49,201900.0,11.5733,11.5796,11.5483,11.5671,201900.0
2009-05-27 14:20:00,18.49,18.49,18.31,18.35,310300.0,11.5671,11.5671,11.4545,11.4795,310300.0
2009-05-27 14:25:00,18.34,18.4,18.33,18.4,184300.0,11.4732,11.5108,11.467,11.5108,184300.0
2009-05-27 14:30:00,18.4,18.44,18.34,18.36,234100.0,11.5108,11.5358,11.4732,11.4858,234100.0
2009-05-27 14:35:00,18.35,18.42,18.35,18.42,164100.0,11.4795,11.5233,11.4795,11.5233,164100.0
2009-05-27 14:40:00,18.42,18.45,18.39,18.42,207700.0,11.5233,11.5421,11.5045,11.5233,207700.0
2009-05-27 14:45:00,18.41,18.49,18.4,18.45,173800.0,11.517,11.5671,11.5108,11.5421,173800.0
2009-05-27 14:50:00,18.44,18.46,18.39,18.4,216500.0,11.5358,11.5483,11.5045,11.5108,216500.0
2009-05-27 14:55:00,18.4,18.43,18.33,18.37,239000.0,11.5108,11.5295,11.467,11.492,239000.0
2009-05-27 15:00:00,18.37,18.38,18.32,18.35,191400.0,11.492,11.4983,11.4607,11.4795,191400.0
2009-05-27 15:05:00,18.36,18.38,18.31,18.32,235200.0,11.4858,11.4983,11.4545,11.4607,235200.0
2009-05-27 15:10:00,18.32,18.32,18.16,18.18,478700.0,11.4607,11.4607,11.3606,11.3731,478700.0
2009-05-27 15:15:00,18.18,18.19,18.1,18.1,437900.0,11.3731,11.3794,11.3231,11.3231,437900.0
2009-05-27 15:20:00,18.11,18.11,18.0,18.0,515200.0,11.3294,11.3294,11.2605,11.2605,515200.0
2009-05-27 15:25:00,18.01,18.04,17.96,18.04,548900.0,11.2668,11.2856,11.2355,11.2856,548900.0
2009-05-27 15:30:00,18.04,18.11,18.04,18.04,459300.0,11.2856,11.3294,11.2856,11.2856,459300.0
2009-05-27 15:35:00,18.04,18.05,17.9,17.93,878000.0,11.2856,11.2918,11.198,11.2167,878000.0
2009-05-27 15:40:00,17.93,18.04,17.92,18.04,588600.0,11.2167,11.2856,11.2105,11.2856,588600.0
2009-05-27 15:45:00,18.04,18.18,18.04,18.13,714100.0,11.2856,11.3731,11.2856,11.3419,714100.0
2009-05-27 15:50:00,18.13,18.15,17.94,17.95,1279700.0,11.3419,11.3544,11.223,11.2293,1279700.0
2009-05-27 15:55:00,17.94,18.05,17.9,17.99,3101300.0,11.223,11.2918,11.198,11.2543,3101300.0
2009-05-28 09:30:00,18.1,18.14,17.9,17.9,676700.0,11.3231,11.3481,11.198,11.198,676700.0
2009-05-28 09:35:00,17.9,18.02,17.82,17.99,755000.0,11.198,11.2731,11.1479,11.2543,755000.0
2009-05-28 09:40:00,18.0,18.01,17.85,17.93,372500.0,11.2605,11.2668,11.1667,11.2167,372500.0
2009-05-28 09:45:00,17.93,18.01,17.78,17.88,361300.0,11.2167,11.2668,11.1229,11.1855,361300.0
2009-05-28 09:50:00,17.89,17.92,17.81,17.85,300800.0,11.1917,11.2105,11.1417,11.1667,300800.0
2009-05-28 09:55:00,17.85,18.2,17.85,18.14,489100.0,11.1667,11.3857,11.1667,11.3481,489100.0
2009-05-28 10:00:00,18.13,18.13,17.97,18.05,588800.0,11.3419,11.3419,11.2418,11.2918,588800.0
2009-05-28 10:05:00,18.04,18.07,17.79,17.81,555100.0,11.2856,11.3043,11.1292,11.1417,555100.0
2009-05-28 10:10:00,17.81,17.83,17.72,17.79,469700.0,11.1417,11.1542,11.0854,11.1292,469700.0
2009-05-28 10:15:00,17.79,17.87,17.75,17.87,340800.0,11.1292,11.1792,11.1041,11.1792,340800.0
2009-05-28 10:20:00,17.86,17.94,17.82,17.92,235700.0,11.173,11.223,11.1479,11.2105,235700.0
2009-05-28 10:25:00,17.92,17.99,17.83,17.99,281800.0,11.2105,11.2543,11.1542,11.2543,281800.0
2009-05-28 10:30:00,17.98,18.08,17.96,18.08,431000.0,11.248,11.3106,11.2355,11.3106,431000.0
2009-05-28 10:35:00,18.08,18.26,18.06,18.23,623200.0,11.3106,11.4232,11.2981,11.4044,623200.0
2009-05-28 10:40:00,18.24,18.3,18.18,18.22,471400.0,11.4107,11.4482,11.3731,11.3982,471400.0
2009-05-28 10:45:00,18.22,18.26,18.14,18.26,182900.0,11.3982,11.4232,11.3481,11.4232,182900.0
2009-05-28 10:50:00,18.25,18.4,18.25,18.39,403600.0,11.4169,11.5108,11.4169,11.5045,403600.0
2009-05-28 10:55:00,18.39,18.49,18.37,18.46,496200.0,11.5045,11.5671,11.492,11.5483,496200.0
2009-05-28 11:00:00,18.47,18.5,18.4,18.46,221200.0,11.5546,11.5733,11.5108,11.5483,221200.0
2009-05-28 11:05:00,18.46,18.5,18.45,18.47,193600.0,11.5483,11.5733,11.5421,11.5546,193600.0
2009-05-28 11:10:00,18.47,18.48,18.35,18.38,233800.0,11.5546,11.5608,11.4795,11.4983,233800.0
2009-05-28 11:15:00,18.39,18.43,18.36,18.37,188800.0,11.5045,11.5295,11.4858,11.492,188800.0
2009-05-28 11:20:00,18.37,18.41,18.35,18.41,166400.0,11.492,11.517,11.4795,11.517,166400.0
2009-05-28 11:25:00,18.41,18.44,18.38,18.38,328600.0,11.517,11.5358,11.4983,11.4983,328600.0
2009-05-28 11:30:00,18.38,18.41,18.36,18.36,122600.0,11.4983,11.517,11.4858,11.4858,122600.0
2009-05-28 11:35:00,18.37,18.41,18.36,18.37,97800.0,11.492,11.517,11.4858,11.492,97800.0
2009-05-28 11:40:00,18.37,18.39,18.35,18.39,71500.0,11.492,11.5045,11.4795,11.5045,71500.0
2009-05-28 11:45:00,18.39,18.49,18.38,18.47,171100.0,11.5045,11.5671,11.4983,11.5546,171100.0
2009-05-28 11:50:00,18.48,18.48,18.42,18.44,153300.0,11.5608,11.5608,11.5233,11.5358,153300.0
2009-05-28 11:55:00,18.45,18.47,18.41,18.44,218000.0,11.5421,11.5546,11.517,11.5358,218000.0
2009-05-28 12:00:00,18.45,18.47,18.4,18.41,301800.0,11.5421,11.5546,11.5108,11.517,301800.0
2009-05-28 12:05:00,18.42,18.42,18.32,18.33,224500.0,11.5233,11.5233,11.4607,11.467,224500.0
2009-05-28 12:10:00,18.33,18.36,18.31,18.34,124600.0,11.467,11.4858,11.4545,11.4732,124600.0
2009-05-28 12:15:00,18.34,18.35,18.28,18.29,200600.0,11.4732,11.4795,11.4357,11.442,200600.0
2009-05-28 12:20:00,18.28,18.33,18.27,18.31,103500.0,11.4357,11.467,11.4294,11.4545,103500.0
2009-05-28 12:25:00,18.32,18.35,18.29,18.3,119700.0,11.4607,11.4795,11.442,11.4482,119700.0
2009-05-28 12:30:00,18.3,18.33,18.29,18.3,95500.0,11.4482,11.467,11.442,11.4482,95500.0
2009-05-28 12:35:00,18.3,18.33,18.27,18.29,86500.0,11.4482,11.467,11.4294,11.442,86500.0
2009-05-28 12:40:00,18.29,18.31,18.28,18.3,58500.0,11.442,11.4545,11.4357,11.4482,58500.0
2009-05-28 12:45:00,18.3,18.31,18.22,18.23,142700.0,11.4482,11.4545,11.3982,11.4044,142700.0
2009-05-28 12:50:00,18.23,18.24,18.18,18.18,123900.0,11.4044,11.4107,11.3731,11.3731,123900.0
2009-05-28 12:55:00,18.19,18.25,18.16,18.25,148400.0,11.3794,11.4169,11.3606,11.4169,148400.0
2009-05-28 13:00:00,18.25,18.39,18.22,18.37,346000.0,11.4169,11.5045,11.3982,11.492,346000.0
2009-05-28 13:05:00,18.37,18.45,18.34,18.39,284500.0,11.492,11.5421,11.4732,11.5045,284500.0
2009-05-28 13:10:00,18.39,18.5,18.38,18.48,220300.0,11.5045,11.5733,11.4983,11.5608,220300.0
2009-05-28 13:15:00,18.49,18.68,18.48,18.64,574300.0,11.5671,11.6859,11.5608,11.6609,574300.0
2009-05-28 13:20:00,18.65,18.69,18.57,18.6,267200.0,11.6672,11.6922,11.6171,11.6359,267200.0
2009-05-28 13:25:00,18.6,18.64,18.55,18.55,135200.0,11.6359,11.6609,11.6046,11.6046,135200.0
2009-05-28 13:30:00,18.55,18.6,18.52,18.6,244100.0,11.6046,11.6359,11.5858,11.6359,244100.0
2009-05-28 13:35:00,18.6,18.64,18.58,18.6,180400.0,11.6359,11.6609,11.6234,11.6359,180400.0
2009-05-28 13:40:00,18.61,18.67,18.57,18.6,230400.0,11.6421,11.6797,11.6171,11.6359,230400.0
2009-05-28 13:45:00,18.59,18.64,18.58,18.6,132600.0,11.6296,11.6609,11.6234,11.6359,132600.0
2009-05-28 13:50:00,18.59,18.62,18.58,18.58,78100.0,11.6296,11.6484,11.6234,11.6234,78100.0
2009-05-28 13:55:00,18.58,18.59,18.51,18.59,123500.0,11.6234,11.6296,11.5796,11.6296,123500.0
2009-05-28 14:00:00,18.59,18.62,18.56,18.58,189300.0,11.6296,11.6484,11.6109,11.6234,189300.0
2009-05-28 14:05:00,18.58,18.61,18.56,18.61,167100.0,11.6234,11.6421,11.6109,11.6421,167100.0
2009-05-28 14:10:00,18.61,18.66,18.6,18.63,204000.0,11.6421,11.6734,11.6359,11.6547,204000.0
2009-05-28 14:15:00,18.63,18.67,18.61,18.66,144900.0,11.6547,11.6797,11.6421,11.6734,144900.0
2009-05-28 14:20:00,18.66,18.73,18.63,18.73,313600.0,11.6734,11.7172,11.6547,11.7172,313600.0
2009-05-28 14:25:00,18.73,18.74,18.67,18.7,162800.0,11.7172,11.7235,11.6797,11.6984,162800.0
2009-05-28 14:30:00,18.71,18.74,18.68,18.72,180500.0,11.7047,11.7235,11.6859,11.711,180500.0
2009-05-28 14:35:00,18.74,18.74,18.64,18.65,256600.0,11.7235,11.7235,11.6609,11.6672,256600.0
2009-05-28 14:40:00,18.65,18.67,18.57,18.61,224000.0,11.6672,11.6797,11.6171,11.6421,224000.0
2009-05-28 14:45:00,18.6,18.67,18.6,18.67,102500.0,11.6359,11.6797,11.6359,11.6797,102500.0
2009-05-28 14:50:00,18.67,18.69,18.63,18.63,209200.0,11.6797,11.6922,11.6547,11.6547,209200.0
2009-05-28 14:55:00,18.64,18.64,18.53,18.6,230100.0,11.6609,11.6609,11.5921,11.6359,230100.0
2009-05-28 15:00:00,18.61,18.66,18.59,18.6,215100.0,11.6421,11.6734,11.6296,11.6359,215100.0
2009-05-28 15:05:00,18.6,18.65,18.59,18.65,285900.0,11.6359,11.6672,11.6296,11.6672,285900.0
2009-05-28 15:10:00,18.65,18.65,18.58,18.62,418800.0,11.6672,11.6672,11.6234,11.6484,418800.0
2009-05-28 15:15:00,18.61,18.7,18.61,18.68,292300.0,11.6421,11.6984,11.6421,11.6859,292300.0
2009-05-28 15:20:00,18.67,18.69,18.59,18.65,903000.0,11.6797,11.6922,11.6296,11.6672,903000.0
2009-05-28 15:25:00,18.65,18.73,18.65,18.73,254700.0,11.6672,11.7172,11.6672,11.7172,254700.0
2009-05-28 15:30:00,18.72,18.82,18.7,18.78,443100.0,11.711,11.7735,11.6984,11.7485,443100.0
2009-05-28 15:35:00,18.78,18.91,18.77,18.9,588100.0,11.7485,11.8298,11.7422,11.8236,588100.0
2009-05-28 15:40:00,18.89,18.9,18.82,18.83,607000.0,11.8173,11.8236,11.7735,11.7798,607000.0
2009-05-28 15:45:00,18.84,18.89,18.81,18.89,545400.0,11.786,11.8173,11.7673,11.8173,545400.0
2009-05-28 15:50:00,18.89,18.89,18.75,18.8,1088900.0,11.8173,11.8173,11.7297,11.761,1088900.0
2009-05-28 15:55:00,18.8,18.92,18.77,18.89,2122600.0,11.761,11.8361,11.7422,11.8173,2122600.0
2009-05-29 09:30:00,18.96,19.06,18.69,18.77,504800.0,11.8611,11.9237,11.6922,11.7422,504800.0
2009-05-29 09:35:00,18.77,18.8,18.68,18.76,398700.0,11.7422,11.761,11.6859,11.736,398700.0
2009-05-29 09:40:00,18.76,18.97,18.75,18.87,878400.0,11.736,11.8674,11.7297,11.8048,878400.0
2009-05-29 09:45:00,18.86,18.92,18.77,18.86,476400.0,11.7985,11.8361,11.7422,11.7985,476400.0
2009-05-29 09:50:00,18.85,18.92,18.83,18.88,438400.0,11.7923,11.8361,11.7798,11.8111,438400.0
2009-05-29 09:55:00,18.88,19.0,18.88,18.91,511700.0,11.8111,11.8861,11.8111,11.8298,511700.0
2009-05-29 10:00:00,18.9,18.92,18.8,18.81,271000.0,11.8236,11.8361,11.761,11.7673,271000.0
2009-05-29 10:05:00,18.81,18.88,18.79,18.87,304300.0,11.7673,11.8111,11.7548,11.8048,304300.0
2009-05-29 10:10:00,18.87,18.89,18.84,18.87,181200.0,11.8048,11.8173,11.786,11.8048,181200.0
2009-05-29 10:15:00,18.86,18.9,18.84,18.88,233100.0,11.7985,11.8236,11.786,11.8111,233100.0
2009-05-29 10:20:00,18.88,18.91,18.87,18.9,304100.0,11.8111,11.8298,11.8048,11.8236,304100.0
2009-05-29 10:25:00,18.9,18.94,18.86,18.93,312100.0,11.8236,11.8486,11.7985,11.8423,312100.0
2009-05-29 10:30:00,18.93,18.95,18.87,18.88,212900.0,11.8423,11.8548,11.8048,11.8111,212900.0
2009-05-29 10:35:00,18.88,18.92,18.84,18.91,257400.0,11.8111,11.8361,11.786,11.8298,257400.0
2009-05-29 10:40:00,18.92,18.95,18.9,18.91,223500.0,11.8361,11.8548,11.8236,11.8298,223500.0
2009-05-29 10:45:00,18.91,18.91,18.78,18.82,319400.0,11.8298,11.8298,11.7485,11.7735,319400.0
2009-05-29 10:50:00,18.83,18.83,18.79,18.8,259000.0,11.7798,11.7798,11.7548,11.761,259000.0
2009-05-29 10:55:00,18.8,18.82,18.75,18.76,219000.0,11.761,11.7735,11.7297,11.736,219000.0
2009-05-29 11:00:00,18.76,18.76,18.66,18.7,287500.0,11.736,11.736,11.6734,11.6984,287500.0
2009-05-29 11:05:00,18.7,18.72,18.66,18.7,268300.0,11.6984,11.711,11.6734,11.6984,268300.0
2009-05-29 11:10:00,18.71,18.73,18.67,18.72,123000.0,11.7047,11.7172,11.6797,11.711,123000.0
2009-05-29 11:15:00,18.72,18.8,18.71,18.78,163100.0,11.711,11.761,11.7047,11.7485,163100.0
2009-05-29 11:20:00,18.78,18.84,18.75,18.84,232100.0,11.7485,11.786,11.7297,11.786,232100.0
2009-05-29 11:25:00,18.85,18.91,18.79,18.8,211800.0,11.7923,11.8298,11.7548,11.761,211800.0
2009-05-29 11:30:00,18.8,18.84,18.78,18.84,144100.0,11.761,11.786,11.7485,11.786,144100.0
2009-05-29 11:35:00,18.84,18.88,18.82,18.86,203900.0,11.786,11.8111,11.7735,11.7985,203900.0
2009-05-29 11:40:00,18.85,18.92,18.84,18.91,289900.0,11.7923,11.8361,11.786,11.8298,289900.0
2009-05-29 11:45:00,18.91,18.91,18.89,18.9,46000.0,11.8298,11.8298,11.8173,11.8236,46000.0
2009-05-29 11:50:00,18.9,18.93,18.81,18.82,172000.0,11.8236,11.8423,11.7673,11.7735,172000.0
2009-05-29 11:55:00,18.82,18.82,18.76,18.77,125600.0,11.7735,11.7735,11.736,11.7422,125600.0
2009-05-29 12:00:00,18.78,18.8,18.75,18.79,130700.0,11.7485,11.761,11.7297,11.7548,130700.0
2009-05-29 12:05:00,18.8,18.81,18.77,18.79,82000.0,11.761,11.7673,11.7422,11.7548,82000.0
2009-05-29 12:10:00,18.79,18.82,18.78,18.81,108400.0,11.7548,11.7735,11.7485,11.7673,108400.0
2009-05-29 12:15:00,18.81,18.87,18.8,18.87,190500.0,11.7673,11.8048,11.761,11.8048,190500.0
2009-05-29 12:20:00,18.86,18.87,18.82,18.82,108300.0,11.7985,11.8048,11.7735,11.7735,108300.0
2009-05-29 12:25:00,18.82,18.86,18.8,18.83,139400.0,11.7735,11.7985,11.761,11.7798,139400.0
2009-05-29 12:30:00,18.83,18.84,18.81,18.83,81200.0,11.7798,11.786,11.7673,11.7798,81200.0
2009-05-29 12:35:00,18.83,18.85,18.79,18.8,165600.0,11.7798,11.7923,11.7548,11.761,165600.0
2009-05-29 12:40:00,18.81,18.82,18.76,18.79,117600.0,11.7673,11.7735,11.736,11.7548,117600.0
2009-05-29 12:45:00,18.78,18.8,18.75,18.76,95300.0,11.7485,11.761,11.7297,11.736,95300.0
2009-05-29 12:50:00,18.77,18.79,18.76,18.78,98200.0,11.7422,11.7548,11.736,11.7485,98200.0
2009-05-29 12:55:00,18.78,18.79,18.76,18.77,54000.0,11.7485,11.7548,11.736,11.7422,54000.0
2009-05-29 13:00:00,18.77,18.8,18.77,18.79,78700.0,11.7422,11.761,11.7422,11.7548,78700.0
2009-05-29 13:05:00,18.8,18.8,18.77,18.78,68400.0,11.761,11.761,11.7422,11.7485,68400.0
2009-05-29 13:10:00,18.78,18.81,18.77,18.8,79600.0,11.7485,11.7673,11.7422,11.761,79600.0
2009-05-29 13:15:00,18.8,18.83,18.77,18.8,159200.0,11.761,11.7798,11.7422,11.761,159200.0
2009-05-29 13:20:00,18.8,18.81,18.78,18.81,169500.0,11.761,11.7673,11.7485,11.7673,169500.0
2009-05-29 13:25:00,18.8,18.81,18.77,18.77,114400.0,11.761,11.7673,11.7422,11.7422,114400.0
2009-05-29 13:30:00,18.78,18.83,18.77,18.79,287100.0,11.7485,11.7798,11.7422,11.7548,287100.0
2009-05-29 13:35:00,18.79,18.81,18.78,18.8,117300.0,11.7548,11.7673,11.7485,11.761,117300.0
2009-05-29 13:40:00,18.79,18.8,18.78,18.8,148200.0,11.7548,11.761,11.7485,11.761,148200.0
2009-05-29 13:45:00,18.79,18.8,18.76,18.78,157400.0,11.7548,11.761,11.736,11.7485,157400.0
2009-05-29 13:50:00,18.78,18.78,18.71,18.73,137600.0,11.7485,11.7485,11.7047,11.7172,137600.0
2009-05-29 13:55:00,18.73,18.75,18.7,18.71,85100.0,11.7172,11.7297,11.6984,11.7047,85100.0
2009-05-29 14:00:00,18.71,18.72,18.65,18.7,192900.0,11.7047,11.711,11.6672,11.6984,192900.0
2009-05-29 14:05:00,18.7,18.72,18.7,18.72,75800.0,11.6984,11.711,11.6984,11.711,75800.0
2009-05-29 14:10:00,18.72,18.74,18.72,18.74,74700.0,11.711,11.7235,11.711,11.7235,74700.0
2009-05-29 14:15:00,18.73,18.74,18.69,18.69,110500.0,11.7172,11.7235,11.6922,11.6922,110500.0
2009-05-29 14:20:00,18.69,18.71,18.61,18.63,143200.0,11.6922,11.7047,11.6421,11.6547,143200.0
2009-05-29 14:25:00,18.64,18.64,18.61,18.64,104900.0,11.6609,11.6609,11.6421,11.6609,104900.0
2009-05-29 14:30:00,18.63,18.66,18.61,18.62,102100.0,11.6547,11.6734,11.6421,11.6484,102100.0
2009-05-29 14:35:00,18.61,18.64,18.61,18.64,61700.0,11.6421,11.6609,11.6421,11.6609,61700.0
2009-05-29 14:40:00,18.64,18.66,18.56,18.56,279000.0,11.6609,11.6734,11.6109,11.6109,279000.0
2009-05-29 14:45:00,18.56,18.57,18.49,18.49,254300.0,11.6109,11.6171,11.5671,11.5671,254300.0
2009-05-29 14:50:00,18.49,18.54,18.46,18.52,275200.0,11.5671,11.5984,11.5483,11.5858,275200.0
2009-05-29 14:55:00,18.52,18.54,18.47,18.53,229000.0,11.5858,11.5984,11.5546,11.5921,229000.0
2009-05-29 15:00:00,18.53,18.62,18.51,18.61,350000.0,11.5921,11.6484,11.5796,11.6421,350000.0
2009-05-29 15:05:00,18.62,18.7,18.62,18.69,312600.0,11.6484,11.6984,11.6484,11.6922,312600.0
2009-05-29 15:10:00,18.69,18.71,18.64,18.69,595100.0,11.6922,11.7047,11.6609,11.6922,595100.0
2009-05-29 15:15:00,18.69,18.75,18.63,18.74,328600.0,11.6922,11.7297,11.6547,11.7235,328600.0
2009-05-29 15:20:00,18.75,18.76,18.65,18.65,453900.0,11.7297,11.736,11.6672,11.6672,453900.0
2009-05-29 15:25:00,18.66,18.81,18.66,18.76,493200.0,11.6734,11.7673,11.6734,11.736,493200.0
2009-05-29 15:30:00,18.76,18.86,18.73,18.8,502700.0,11.736,11.7985,11.7172,11.761,502700.0
2009-05-29 15:35:00,18.8,18.97,18.79,18.96,559400.0,11.761,11.8674,11.7548,11.8611,559400.0
2009-05-29 15:40:00,18.96,19.04,18.94,19.03,632700.0,11.8611,11.9111,11.8486,11.9049,632700.0
2009-05-29 15:45:00,19.03,19.03,18.93,18.98,451400.0,11.9049,11.9049,11.8423,11.8736,451400.0
2009-05-29 15:50:00,18.98,19.04,18.9,18.95,696500.0,11.8736,11.9111,11.8236,11.8548,696500.0
2009-05-29 15:55:00,18.95,19.2,18.95,19.19,2782000.0,11.8548,12.0112,11.8548,12.005,2782000.0
2009-06-01 09:30:00,19.52,19.52,18.76,18.96,751800.0,12.2114,12.2114,11.736,11.8611,751800.0
2009-06-01 09:35:00,18.97,19.13,18.96,19.09,602300.0,11.8674,11.9675,11.8611,11.9424,602300.0
2009-06-01 09:40:00,19.09,19.39,19.08,19.31,621400.0,11.9424,12.1301,11.9362,12.0801,621400.0
2009-06-01 09:45:00,19.31,19.32,19.19,19.24,424200.0,12.0801,12.0863,12.005,12.0363,424200.0
2009-06-01 09:50:00,19.24,19.33,19.22,19.28,343900.0,12.0363,12.0926,12.0238,12.0613,343900.0
2009-06-01 09:55:00,19.28,19.37,19.26,19.35,341800.0,12.0613,12.1176,12.0488,12.1051,341800.0
2009-06-01 10:00:00,19.36,19.47,19.35,19.39,638500.0,12.1113,12.1802,12.1051,12.1301,638500.0
2009-06-01 10:05:00,19.39,19.43,19.37,19.38,341200.0,12.1301,12.1551,12.1176,12.1238,341200.0
2009-06-01 10:10:00,19.37,19.39,19.3,19.32,386200.0,12.1176,12.1301,12.0738,12.0863,386200.0
2009-06-01 10:15:00,19.32,19.44,19.31,19.43,333600.0,12.0863,12.1614,12.0801,12.1551,333600.0
2009-06-01 10:20:00,19.44,19.45,19.39,19.4,255700.0,12.1614,12.1676,12.1301,12.1364,255700.0
2009-06-01 10:25:00,19.4,19.43,19.34,19.37,320800.0,12.1364,12.1551,12.0988,12.1176,320800.0
2009-06-01 10:30:00,19.37,19.43,19.35,19.43,203500.0,12.1176,12.1551,12.1051,12.1551,203500.0
2009-06-01 10:35:00,19.43,19.44,19.4,19.43,336400.0,12.1551,12.1614,12.1364,12.1551,336400.0
2009-06-01 10:40:00,19.42,19.5,19.42,19.44,585700.0,12.1489,12.1989,12.1489,12.1614,585700.0
2009-06-01 10:45:00,19.44,19.46,19.32,19.34,357800.0,12.1614,12.1739,12.0863,12.0988,357800.0
2009-06-01 10:50:00,19.35,19.38,19.29,19.31,349800.0,12.1051,12.1238,12.0675,12.0801,349800.0
2009-06-01 10:55:00,19.31,19.39,19.31,19.35,267600.0,12.0801,12.1301,12.0801,12.1051,267600.0
2009-06-01 11:00:00,19.35,19.38,19.34,19.35,240100.0,12.1051,12.1238,12.0988,12.1051,240100.0
2009-06-01 11:05:00,19.35,19.4,19.28,19.29,297800.0,12.1051,12.1364,12.0613,12.0675,297800.0
2009-06-01 11:10:00,19.29,19.33,19.26,19.27,311600.0,12.0675,12.0926,12.0488,12.055,311600.0
2009-06-01 11:15:00,19.27,19.34,19.26,19.3,312500.0,12.055,12.0988,12.0488,12.0738,312500.0
2009-06-01 11:20:00,19.31,19.34,19.29,19.3,269800.0,12.0801,12.0988,12.0675,12.0738,269800.0
2009-06-01 11:25:00,19.3,19.33,19.29,19.33,178600.0,12.0738,12.0926,12.0675,12.0926,178600.0
2009-06-01 11:30:00,19.33,19.34,19.29,19.3,247300.0,12.0926,12.0988,12.0675,12.0738,247300.0
2009-06-01 11:35:00,19.3,19.31,19.29,19.31,210200.0,12.0738,12.0801,12.0675,12.0801,210200.0
2009-06-01 11:40:00,19.31,19.33,19.3,19.33,516900.0,12.0801,12.0926,12.0738,12.0926,516900.0
2009-06-01 11:45:00,19.33,19.35,19.31,19.32,152800.0,12.0926,12.1051,12.0801,12.0863,152800.0
2009-06-01 11:50:00,19.32,19.34,19.3,19.33,263100.0,12.0863,12.0988,12.0738,12.0926,263100.0
2009-06-01 11:55:00,19.34,19.39,19.32,19.32,255400.0,12.0988,12.1301,12.0863,12.0863,255400.0
2009-06-01 12:00:00,19.32,19.36,19.32,19.32,161000.0,12.0863,12.1113,12.0863,12.0863,161000.0
2009-06-01 12:05:00,19.32,19.32,19.3,19.31,297900.0,12.0863,12.0863,12.0738,12.0801,297900.0
2009-06-01 12:10:00,19.31,19.36,19.3,19.36,131900.0,12.0801,12.1113,12.0738,12.1113,131900.0
2009-06-01 12:15:00,19.35,19.36,19.33,19.35,117900.0,12.1051,12.1113,12.0926,12.1051,117900.0
2009-06-01 12:20:00,19.35,19.36,19.31,19.34,312200.0,12.1051,12.1113,12.0801,12.0988,312200.0
2009-06-01 12:25:00,19.33,19.37,19.31,19.35,256700.0,12.0926,12.1176,12.0801,12.1051,256700.0
2009-06-01 12:30:00,19.35,19.4,19.35,19.37,163600.0,12.1051,12.1364,12.1051,12.1176,163600.0
2009-06-01 12:35:00,19.36,19.37,19.31,19.33,137500.0,12.1113,12.1176,12.0801,12.0926,137500.0
2009-06-01 12:40:00,19.33,19.35,19.31,19.35,149700.0,12.0926,12.1051,12.0801,12.1051,149700.0
2009-06-01 12:45:00,19.34,19.36,19.31,19.36,181100.0,12.0988,12.1113,12.0801,12.1113,181100.0
2009-06-01 12:50:00,19.36,19.37,19.33,19.34,141400.0,12.1113,12.1176,12.0926,12.0988,141400.0
2009-06-01 12:55:00,19.34,19.34,19.29,19.32,369600.0,12.0988,12.0988,12.0675,12.0863,369600.0
2009-06-01 13:00:00,19.31,19.33,19.3,19.31,181500.0,12.0801,12.0926,12.0738,12.0801,181500.0
2009-06-01 13:05:00,19.3,19.32,19.3,19.3,236300.0,12.0738,12.0863,12.0738,12.0738,236300.0
2009-06-01 13:10:00,19.31,19.33,19.3,19.32,332100.0,12.0801,12.0926,12.0738,12.0863,332100.0
2009-06-01 13:15:00,19.32,19.35,19.31,19.34,186800.0,12.0863,12.1051,12.0801,12.0988,186800.0
2009-06-01 13:20:00,19.34,19.36,19.34,19.36,155000.0,12.0988,12.1113,12.0988,12.1113,155000.0
2009-06-01 13:25:00,19.35,19.37,19.35,19.36,66200.0,12.1051,12.1176,12.1051,12.1113,66200.0
2009-06-01 13:30:00,19.37,19.38,19.36,19.37,214800.0,12.1176,12.1238,12.1113,12.1176,214800.0
2009-06-01 13:35:00,19.38,19.4,19.37,19.4,131900.0,12.1238,12.1364,12.1176,12.1364,131900.0
2009-06-01 13:40:00,19.4,19.41,19.39,19.4,117700.0,12.1364,12.1426,12.1301,12.1364,117700.0
2009-06-01 13:45:00,19.4,19.44,19.39,19.44,149200.0,12.1364,12.1614,12.1301,12.1614,149200.0
2009-06-01 13:50:00,19.43,19.44,19.39,19.39,113700.0,12.1551,12.1614,12.1301,12.1301,113700.0
2009-06-01 13:55:00,19.39,19.47,19.39,19.46,861600.0,12.1301,12.1802,12.1301,12.1739,861600.0
2009-06-01 14:00:00,19.46,19.47,19.39,19.39,701600.0,12.1739,12.1802,12.1301,12.1301,701600.0
2009-06-01 14:05:00,19.4,19.41,19.35,19.36,707200.0,12.1364,12.1426,12.1051,12.1113,707200.0
2009-06-01 14:10:00,19.36,19.37,19.22,19.23,611600.0,12.1113,12.1176,12.0238,12.03,611600.0
2009-06-01 14:15:00,19.22,19.29,19.22,19.23,508900.0,12.0238,12.0675,12.0238,12.03,508900.0
2009-06-01 14:20:00,19.23,19.25,19.2,19.22,389600.0,12.03,12.0425,12.0112,12.0238,389600.0
2009-06-01 14:25:00,19.22,19.24,19.14,19.15,571300.0,12.0238,12.0363,11.9737,11.98,571300.0
2009-06-01 14:30:00,19.15,19.16,18.95,18.99,723300.0,11.98,11.9862,11.8548,11.8799,723300.0
2009-06-01 14:35:00,18.98,19.06,18.98,19.03,444200.0,11.8736,11.9237,11.8736,11.9049,444200.0
2009-06-01 14:40:00,19.03,19.03,18.89,18.91,649700.0,11.9049,11.9049,11.8173,11.8298,649700.0
2009-06-01 14:45:00,18.91,18.96,18.77,18.78,480300.0,11.8298,11.8611,11.7422,11.7485,480300.0
2009-06-01 14:50:00,18.77,18.78,18.64,18.74,673300.0,11.7422,11.7485,11.6609,11.7235,673300.0
2009-06-01 14:55:00,18.74,18.82,18.72,18.79,384000.0,11.7235,11.7735,11.711,11.7548,384000.0
2009-06-01 15:00:00,18.78,18.86,18.77,18.86,268700.0,11.7485,11.7985,11.7422,11.7985,268700.0
2009-06-01 15:05:00,18.85,18.87,18.7,18.76,619900.0,11.7923,11.8048,11.6984,11.736,619900.0
2009-06-01 15:10:00,18.76,18.8,18.69,18.69,355500.0,11.736,11.761,11.6922,11.6922,355500.0
2009-06-01 15:15:00,18.7,18.78,18.67,18.75,273800.0,11.6984,11.7485,11.6797,11.7297,273800.0
2009-06-01 15:20:00,18.75,18.77,18.69,18.74,442900.0,11.7297,11.7422,11.6922,11.7235,442900.0
2009-06-01 15:25:00,18.75,18.93,18.74,18.92,556800.0,11.7297,11.8423,11.7235,11.8361,556800.0
2009-06-01 15:30:00,18.93,19.12,18.93,18.98,631600.0,11.8423,11.9612,11.8423,11.8736,631600.0
2009-06-01 15:35:00,18.98,19.17,18.96,19.11,647900.0,11.8736,11.9925,11.8611,11.9549,647900.0
2009-06-01 15:40:00,19.1,19.19,19.03,19.14,1031500.0,11.9487,12.005,11.9049,11.9737,1031500.0
2009-06-01 15:45:00,19.13,19.16,19.02,19.13,777200.0,11.9675,11.9862,11.8986,11.9675,777200.0
2009-06-01 15:50:00,19.14,19.27,19.13,19.22,1584600.0,11.9737,12.055,11.9675,12.0238,1584600.0
2009-06-01 15:55:00,19.23,19.23,19.0,19.08,2221200.0,12.03,12.03,11.8861,11.9362,2221200.0
2009-06-02 09:30:00,18.93,19.1,18.7,18.71,556100.0,11.8423,11.9487,11.6984,11.7047,556100.0
2009-06-02 09:35:00,18.71,18.93,18.5,18.66,1043100.0,11.7047,11.8423,11.5733,11.6734,1043100.0
2009-06-02 09:40:00,18.66,18.77,18.51,18.51,618600.0,11.6734,11.7422,11.5796,11.5796,618600.0
2009-06-02 09:45:00,18.52,18.55,18.44,18.47,746600.0,11.5858,11.6046,11.5358,11.5546,746600.0
2009-06-02 09:50:00,18.46,18.47,18.3,18.38,759600.0,11.5483,11.5546,11.4482,11.4983,759600.0
2009-06-02 09:55:00,18.39,18.42,18.22,18.24,712500.0,11.5045,11.5233,11.3982,11.4107,712500.0
2009-06-02 10:00:00,18.24,18.43,18.23,18.27,1820500.0,11.4107,11.5295,11.4044,11.4294,1820500.0
2009-06-02 10:05:00,18.27,18.33,18.25,18.28,986100.0,11.4294,11.467,11.4169,11.4357,986100.0
2009-06-02 10:10:00,18.29,18.35,18.22,18.23,818200.0,11.442,11.4795,11.3982,11.4044,818200.0
2009-06-02 10:15:00,18.22,18.25,18.16,18.2,472000.0,11.3982,11.4169,11.3606,11.3857,472000.0
2009-06-02 10:20:00,18.21,18.31,18.2,18.3,470900.0,11.3919,11.4545,11.3857,11.4482,470900.0
2009-06-02 10:25:00,18.31,18.34,18.29,18.3,518400.0,11.4545,11.4732,11.442,11.4482,518400.0
2009-06-02 10:30:00,18.3,18.34,18.28,18.29,420400.0,11.4482,11.4732,11.4357,11.442,420400.0
2009-06-02 10:35:00,18.28,18.31,18.26,18.26,255100.0,11.4357,11.4545,11.4232,11.4232,255100.0
2009-06-02 10:40:00,18.27,18.28,18.18,18.18,416600.0,11.4294,11.4357,11.3731,11.3731,416600.0
2009-06-02 10:45:00,18.18,18.21,18.14,18.19,270700.0,11.3731,11.3919,11.3481,11.3794,270700.0
2009-06-02 10:50:00,18.2,18.22,18.13,18.13,262400.0,11.3857,11.3982,11.3419,11.3419,262400.0
2009-06-02 10:55:00,18.14,18.18,18.09,18.13,484900.0,11.3481,11.3731,11.3168,11.3419,484900.0
2009-06-02 11:00:00,18.13,18.17,18.01,18.01,794400.0,11.3419,11.3669,11.2668,11.2668,794400.0
2009-06-02 11:05:00,18.01,18.02,17.96,17.96,625700.0,11.2668,11.2731,11.2355,11.2355,625700.0
2009-06-02 11:10:00,17.96,18.01,17.96,17.99,416800.0,11.2355,11.2668,11.2355,11.2543,416800.0
2009-06-02 11:15:00,18.0,18.03,17.97,18.03,432700.0,11.2605,11.2793,11.2418,11.2793,432700.0
2009-06-02 11:20:00,18.03,18.04,17.97,18.0,571800.0,11.2793,11.2856,11.2418,11.2605,571800.0
2009-06-02 11:25:00,18.0,18.02,17.98,17.98,233500.0,11.2605,11.2731,11.248,11.248,233500.0
2009-06-02 11:30:00,17.98,18.01,17.91,17.92,362000.0,11.248,11.2668,11.2042,11.2105,362000.0
2009-06-02 11:35:00,17.92,17.95,17.9,17.92,286800.0,11.2105,11.2293,11.198,11.2105,286800.0
2009-06-02 11:40:00,17.91,17.94,17.9,17.92,373400.0,11.2042,11.223,11.198,11.2105,373400.0
2009-06-02 11:45:00,17.92,17.94,17.9,17.91,208800.0,11.2105,11.223,11.198,11.2042,208800.0
2009-06-02 11:50:00,17.91,17.91,17.85,17.86,461600.0,11.2042,11.2042,11.1667,11.173,461600.0
2009-06-02 11:55:00,17.86,17.89,17.76,17.78,760000.0,11.173,11.1917,11.1104,11.1229,760000.0
2009-06-02 12:00:00,17.78,17.8,17.76,17.78,316200.0,11.1229,11.1354,11.1104,11.1229,316200.0
2009-06-02 12:05:00,17.79,17.8,17.72,17.73,613600.0,11.1292,11.1354,11.0854,11.0916,613600.0
2009-06-02 12:10:00,17.72,17.83,17.72,17.82,532900.0,11.0854,11.1542,11.0854,11.1479,532900.0
2009-06-02 12:15:00,17.82,17.93,17.81,17.92,612800.0,11.1479,11.2167,11.1417,11.2105,612800.0
2009-06-02 12:20:00,17.93,18.0,17.92,17.99,501600.0,11.2167,11.2605,11.2105,11.2543,501600.0
2009-06-02 12:25:00,17.99,17.99,17.89,17.9,310500.0,11.2543,11.2543,11.1917,11.198,310500.0
2009-06-02 12:30:00,17.9,17.92,17.87,17.88,176900.0,11.198,11.2105,11.1792,11.1855,176900.0
2009-06-02 12:35:00,17.88,17.94,17.87,17.92,282200.0,11.1855,11.223,11.1792,11.2105,282200.0
2009-06-02 12:40:00,17.92,17.94,17.87,17.87,437200.0,11.2105,11.223,11.1792,11.1792,437200.0
2009-06-02 12:45:00,17.88,17.91,17.87,17.91,195900.0,11.1855,11.2042,11.1792,11.2042,195900.0
2009-06-02 12:50:00,17.91,17.96,17.9,17.93,138500.0,11.2042,11.2355,11.198,11.2167,138500.0
2009-06-02 12:55:00,17.94,17.96,17.93,17.93,147300.0,11.223,11.2355,11.2167,11.2167,147300.0
2009-06-02 13:00:00,17.94,17.95,17.9,17.95,168900.0,11.223,11.2293,11.198,11.2293,168900.0
2009-06-02 13:05:00,17.95,18.0,17.95,17.99,133200.0,11.2293,11.2605,11.2293,11.2543,133200.0
2009-06-02 13:10:00,18.0,18.01,17.98,18.0,237200.0,11.2605,11.2668,11.248,11.2605,237200.0
2009-06-02 13:15:00,18.01,18.04,17.97,18.01,208800.0,11.2668,11.2856,11.2418,11.2668,208800.0
2009-06-02 13:20:00,18.01,18.05,18.0,18.04,161300.0,11.2668,11.2918,11.2605,11.2856,161300.0
2009-06-02 13:25:00,18.05,18.06,18.0,18.06,204100.0,11.2918,11.2981,11.2605,11.2981,204100.0
2009-06-02 13:30:00,18.06,18.11,18.05,18.08,306700.0,11.2981,11.3294,11.2918,11.3106,306700.0
2009-06-02 13:35:00,18.08,18.11,18.04,18.08,273200.0,11.3106,11.3294,11.2856,11.3106,273200.0
2009-06-02 13:40:00,18.08,18.15,18.08,18.12,243900.0,11.3106,11.3544,11.3106,11.3356,243900.0
2009-06-02 13:45:00,18.12,18.17,18.07,18.09,268300.0,11.3356,11.3669,11.3043,11.3168,268300.0
2009-06-02 13:50:00,18.09,18.11,18.02,18.03,169100.0,11.3168,11.3294,11.2731,11.2793,169100.0
2009-06-02 13:55:00,18.04,18.08,18.02,18.04,215500.0,11.2856,11.3106,11.2731,11.2856,215500.0
2009-06-02 14:00:00,18.04,18.05,17.96,17.97,261100.0,11.2856,11.2918,11.2355,11.2418,261100.0
2009-06-02 14:05:00,17.97,18.05,17.97,18.02,146700.0,11.2418,11.2918,11.2418,11.2731,146700.0
2009-06-02 14:10:00,18.03,18.04,18.01,18.04,93300.0,11.2793,11.2856,11.2668,11.2856,93300.0
2009-06-02 14:15:00,18.04,18.12,18.03,18.11,272100.0,11.2856,11.3356,11.2793,11.3294,272100.0
2009-06-02 14:20:00,18.11,18.14,18.09,18.12,242900.0,11.3294,11.3481,11.3168,11.3356,242900.0
2009-06-02 14:25:00,18.12,18.15,18.11,18.12,234800.0,11.3356,11.3544,11.3294,11.3356,234800.0
2009-06-02 14:30:00,18.12,18.15,18.1,18.11,261700.0,11.3356,11.3544,11.3231,11.3294,261700.0
2009-06-02 14:35:00,18.11,18.15,18.1,18.12,127700.0,11.3294,11.3544,11.3231,11.3356,127700.0
2009-06-02 14:40:00,18.12,18.2,18.11,18.18,231000.0,11.3356,11.3857,11.3294,11.3731,231000.0
2009-06-02 14:45:00,18.18,18.2,18.15,18.16,179200.0,11.3731,11.3857,11.3544,11.3606,179200.0
2009-06-02 14:50:00,18.16,18.22,18.15,18.21,408900.0,11.3606,11.3982,11.3544,11.3919,408900.0
2009-06-02 14:55:00,18.22,18.24,18.14,18.15,215900.0,11.3982,11.4107,11.3481,11.3544,215900.0
2009-06-02 15:00:00,18.15,18.18,18.15,18.16,286500.0,11.3544,11.3731,11.3544,11.3606,286500.0
2009-06-02 15:05:00,18.16,18.22,18.15,18.22,192700.0,11.3606,11.3982,11.3544,11.3982,192700.0
2009-06-02 15:10:00,18.22,18.22,18.18,18.2,220300.0,11.3982,11.3982,11.3731,11.3857,220300.0
2009-06-02 15:15:00,18.2,18.2,18.13,18.13,418700.0,11.3857,11.3857,11.3419,11.3419,418700.0
2009-06-02 15:20:00,18.13,18.14,18.03,18.06,379400.0,11.3419,11.3481,11.2793,11.2981,379400.0
2009-06-02 15:25:00,18.06,18.11,18.06,18.07,296100.0,11.2981,11.3294,11.2981,11.3043,296100.0
2009-06-02 15:30:00,18.07,18.09,18.06,18.09,222400.0,11.3043,11.3168,11.2981,11.3168,222400.0
2009-06-02 15:35:00,18.09,18.22,18.08,18.22,532800.0,11.3168,11.3982,11.3106,11.3982,532800.0
2009-06-02 15:40:00,18.21,18.23,18.16,18.2,363400.0,11.3919,11.4044,11.3606,11.3857,363400.0
2009-06-02 15:45:00,18.21,18.23,18.17,18.18,440000.0,11.3919,11.4044,11.3669,11.3731,440000.0
2009-06-02 15:50:00,18.18,18.21,18.08,18.16,538500.0,11.3731,11.3919,11.3106,11.3606,538500.0
2009-06-02 15:55:00,18.17,18.19,18.13,18.15,1288500.0,11.3669,11.3794,11.3419,11.3544,1288500.0
2009-06-03 09:30:00,18.0,18.39,18.0,18.34,605600.0,11.2605,11.5045,11.2605,11.4732,605600.0
2009-06-03 09:35:00,18.35,18.49,18.25,18.45,819700.0,11.4795,11.5671,11.4169,11.5421,819700.0
2009-06-03 09:40:00,18.46,18.5,18.29,18.31,629800.0,11.5483,11.5733,11.442,11.4545,629800.0
2009-06-03 09:45:00,18.32,18.45,18.27,18.41,526800.0,11.4607,11.5421,11.4294,11.517,526800.0
2009-06-03 09:50:00,18.41,18.49,18.28,18.36,665600.0,11.517,11.5671,11.4357,11.4858,665600.0
2009-06-03 09:55:00,18.35,18.45,18.34,18.41,426100.0,11.4795,11.5421,11.4732,11.517,426100.0
2009-06-03 10:00:00,18.4,18.41,18.32,18.33,575100.0,11.5108,11.517,11.4607,11.467,575100.0
2009-06-03 10:05:00,18.34,18.38,18.3,18.32,302900.0,11.4732,11.4983,11.4482,11.4607,302900.0
2009-06-03 10:10:00,18.32,18.34,18.25,18.28,436500.0,11.4607,11.4732,11.4169,11.4357,436500.0
2009-06-03 10:15:00,18.28,18.31,18.07,18.08,395900.0,11.4357,11.4545,11.3043,11.3106,395900.0
2009-06-03 10:20:00,18.07,18.11,18.0,18.07,257400.0,11.3043,11.3294,11.2605,11.3043,257400.0
2009-06-03 10:25:00,18.06,18.19,18.06,18.19,266200.0,11.2981,11.3794,11.2981,11.3794,266200.0
2009-06-03 10:30:00,18.19,18.19,18.15,18.18,227200.0,11.3794,11.3794,11.3544,11.3731,227200.0
2009-06-03 10:35:00,18.18,18.21,18.15,18.2,184000.0,11.3731,11.3919,11.3544,11.3857,184000.0
2009-06-03 10:40:00,18.19,18.22,18.14,18.19,210500.0,11.3794,11.3982,11.3481,11.3794,210500.0
2009-06-03 10:45:00,18.19,18.22,18.19,18.22,158900.0,11.3794,11.3982,11.3794,11.3982,158900.0
2009-06-03 10:50:00,18.21,18.27,18.16,18.17,189100.0,11.3919,11.4294,11.3606,11.3669,189100.0
2009-06-03 10:55:00,18.17,18.2,18.17,18.19,92500.0,11.3669,11.3857,11.3669,11.3794,92500.0
2009-06-03 11:00:00,18.19,18.2,18.18,18.18,140100.0,11.3794,11.3857,11.3731,11.3731,140100.0
2009-06-03 11:05:00,18.19,18.19,18.16,18.19,84700.0,11.3794,11.3794,11.3606,11.3794,84700.0
2009-06-03 11:10:00,18.18,18.19,18.09,18.1,212900.0,11.3731,11.3794,11.3168,11.3231,212900.0
2009-06-03 11:15:00,18.1,18.14,18.09,18.12,229900.0,11.3231,11.3481,11.3168,11.3356,229900.0
2009-06-03 11:20:00,18.12,18.18,18.09,18.17,535200.0,11.3356,11.3731,11.3168,11.3669,535200.0
2009-06-03 11:25:00,18.17,18.17,18.1,18.1,195600.0,11.3669,11.3669,11.3231,11.3231,195600.0
2009-06-03 11:30:00,18.1,18.12,18.06,18.09,111200.0,11.3231,11.3356,11.2981,11.3168,111200.0
2009-06-03 11:35:00,18.09,18.1,18.05,18.06,98500.0,11.3168,11.3231,11.2918,11.2981,98500.0
2009-06-03 11:40:00,18.06,18.1,18.04,18.07,129500.0,11.2981,11.3231,11.2856,11.3043,129500.0
2009-06-03 11:45:00,18.06,18.09,18.04,18.07,116900.0,11.2981,11.3168,11.2856,11.3043,116900.0
2009-06-03 11:50:00,18.07,18.09,18.05,18.05,56500.0,11.3043,11.3168,11.2918,11.2918,56500.0
2009-06-03 11:55:00,18.05,18.08,18.03,18.05,193000.0,11.2918,11.3106,11.2793,11.2918,193000.0
2009-06-03 12:00:00,18.04,18.05,18.01,18.01,107100.0,11.2856,11.2918,11.2668,11.2668,107100.0
2009-06-03 12:05:00,18.01,18.02,17.98,18.0,158600.0,11.2668,11.2731,11.248,11.2605,158600.0
2009-06-03 12:10:00,18.0,18.01,17.92,17.92,184900.0,11.2605,11.2668,11.2105,11.2105,184900.0
2009-06-03 12:15:00,17.93,17.96,17.9,17.96,215300.0,11.2167,11.2355,11.198,11.2355,215300.0
2009-06-03 12:20:00,17.95,18.01,17.95,17.98,134200.0,11.2293,11.2668,11.2293,11.248,134200.0
2009-06-03 12:25:00,17.98,17.99,17.92,17.95,109700.0,11.248,11.2543,11.2105,11.2293,109700.0
2009-06-03 12:30:00,17.94,18.03,17.94,18.02,110900.0,11.223,11.2793,11.223,11.2731,110900.0
2009-06-03 12:35:00,18.02,18.03,18.02,18.02,52200.0,11.2731,11.2793,11.2731,11.2731,52200.0
2009-06-03 12:40:00,18.02,18.03,18.02,18.03,53400.0,11.2731,11.2793,11.2731,11.2793,53400.0
2009-06-03 12:45:00,18.03,18.04,18.02,18.03,183500.0,11.2793,11.2856,11.2731,11.2793,183500.0
2009-06-03 12:50:00,18.04,18.06,18.03,18.05,69500.0,11.2856,11.2981,11.2793,11.2918,69500.0
2009-06-03 12:55:00,18.05,18.06,18.01,18.04,152100.0,11.2918,11.2981,11.2668,11.2856,152100.0
2009-06-03 13:00:00,18.03,18.04,18.0,18.04,61100.0,11.2793,11.2856,11.2605,11.2856,61100.0
2009-06-03 13:05:00,18.04,18.08,18.03,18.06,69600.0,11.2856,11.3106,11.2793,11.2981,69600.0
2009-06-03 13:10:00,18.06,18.1,18.04,18.1,64800.0,11.2981,11.3231,11.2856,11.3231,64800.0
2009-06-03 13:15:00,18.09,18.1,18.08,18.09,58700.0,11.3168,11.3231,11.3106,11.3168,58700.0
2009-06-03 13:20:00,18.08,18.09,18.06,18.06,40900.0,11.3106,11.3168,11.2981,11.2981,40900.0
2009-06-03 13:25:00,18.07,18.07,18.01,18.01,178200.0,11.3043,11.3043,11.2668,11.2668,178200.0
2009-06-03 13:30:00,18.01,18.09,18.01,18.07,128900.0,11.2668,11.3168,11.2668,11.3043,128900.0
2009-06-03 13:35:00,18.07,18.08,18.03,18.06,83400.0,11.3043,11.3106,11.2793,11.2981,83400.0
2009-06-03 13:40:00,18.07,18.07,18.01,18.04,92800.0,11.3043,11.3043,11.2668,11.2856,92800.0
2009-06-03 13:45:00,18.05,18.05,18.01,18.02,117500.0,11.2918,11.2918,11.2668,11.2731,117500.0
2009-06-03 13:50:00,18.01,18.07,18.01,18.03,145600.0,11.2668,11.3043,11.2668,11.2793,145600.0
2009-06-03 13:55:00,18.03,18.06,18.01,18.02,94400.0,11.2793,11.2981,11.2668,11.2731,94400.0
2009-06-03 14:00:00,18.01,18.04,18.01,18.03,70100.0,11.2668,11.2856,11.2668,11.2793,70100.0
2009-06-03 14:05:00,18.03,18.05,18.01,18.03,142100.0,11.2793,11.2918,11.2668,11.2793,142100.0
2009-06-03 14:10:00,18.04,18.04,18.01,18.02,132000.0,11.2856,11.2856,11.2668,11.2731,132000.0
2009-06-03 14:15:00,18.02,18.03,17.94,17.95,311500.0,11.2731,11.2793,11.223,11.2293,311500.0
2009-06-03 14:20:00,17.95,18.04,17.95,17.97,280800.0,11.2293,11.2856,11.2293,11.2418,280800.0
2009-06-03 14:25:00,17.97,17.98,17.95,17.96,161700.0,11.2418,11.248,11.2293,11.2355,161700.0
2009-06-03 14:30:00,17.95,17.97,17.93,17.95,122500.0,11.2293,11.2418,11.2167,11.2293,122500.0
2009-06-03 14:35:00,17.95,17.98,17.94,17.96,78200.0,11.2293,11.248,11.223,11.2355,78200.0
2009-06-03 14:40:00,17.95,17.99,17.94,17.97,91900.0,11.2293,11.2543,11.223,11.2418,91900.0
2009-06-03 14:45:00,17.96,18.0,17.94,18.0,168400.0,11.2355,11.2605,11.223,11.2605,168400.0
2009-06-03 14:50:00,18.0,18.02,17.99,18.01,78100.0,11.2605,11.2731,11.2543,11.2668,78100.0
2009-06-03 14:55:00,18.0,18.09,18.0,18.07,198000.0,11.2605,11.3168,11.2605,11.3043,198000.0
2009-06-03 15:00:00,18.07,18.1,18.04,18.06,168600.0,11.3043,11.3231,11.2856,11.2981,168600.0
2009-06-03 15:05:00,18.06,18.1,18.06,18.09,122400.0,11.2981,11.3231,11.2981,11.3168,122400.0
2009-06-03 15:10:00,18.1,18.11,18.04,18.05,242900.0,11.3231,11.3294,11.2856,11.2918,242900.0
2009-06-03 15:15:00,18.06,18.07,18.01,18.04,138200.0,11.2981,11.3043,11.2668,11.2856,138200.0
2009-06-03 15:20:00,18.03,18.04,18.0,18.01,104200.0,11.2793,11.2856,11.2605,11.2668,104200.0
2009-06-03 15:25:00,18.0,18.0,17.9,17.9,416800.0,11.2605,11.2605,11.198,11.198,416800.0
2009-06-03 15:30:00,17.9,17.93,17.87,17.89,457800.0,11.198,11.2167,11.1792,11.1917,457800.0
2009-06-03 15:35:00,17.89,17.89,17.8,17.82,501900.0,11.1917,11.1917,11.1354,11.1479,501900.0
2009-06-03 15:40:00,17.82,17.96,17.82,17.88,570600.0,11.1479,11.2355,11.1479,11.1855,570600.0
2009-06-03 15:45:00,17.88,17.98,17.87,17.95,601200.0,11.1855,11.248,11.1792,11.2293,601200.0
2009-06-03 15:50:00,17.95,18.05,17.94,17.98,739300.0,11.2293,11.2918,11.223,11.248,739300.0
2009-06-03 15:55:00,17.97,18.1,17.96,18.09,1258000.0,11.2418,11.3231,11.2355,11.3168,1258000.0
2009-06-04 09:30:00,18.22,18.33,18.07,18.12,460400.0,11.3982,11.467,11.3043,11.3356,460400.0
2009-06-04 09:35:00,18.13,18.18,18.06,18.09,442300.0,11.3419,11.3731,11.2981,11.3168,442300.0
2009-06-04 09:40:00,18.09,18.18,18.07,18.15,367500.0,11.3168,11.3731,11.3043,11.3544,367500.0
2009-06-04 09:45:00,18.15,18.18,18.09,18.09,122400.0,11.3544,11.3731,11.3168,11.3168,122400.0
2009-06-04 09:50:00,18.09,18.13,17.91,17.94,441300.0,11.3168,11.3419,11.2042,11.223,441300.0
2009-06-04 09:55:00,17.93,17.96,17.86,17.89,350000.0,11.2167,11.2355,11.173,11.1917,350000.0
2009-06-04 10:00:00,17.89,17.92,17.86,17.9,284200.0,11.1917,11.2105,11.173,11.198,284200.0
2009-06-04 10:05:00,17.9,17.9,17.83,17.87,409600.0,11.198,11.198,11.1542,11.1792,409600.0
2009-06-04 10:10:00,17.87,17.91,17.86,17.91,181800.0,11.1792,11.2042,11.173,11.2042,181800.0
2009-06-04 10:15:00,17.91,17.96,17.86,17.94,197100.0,11.2042,11.2355,11.173,11.223,197100.0
2009-06-04 10:20:00,17.95,18.0,17.94,17.99,224400.0,11.2293,11.2605,11.223,11.2543,224400.0
2009-06-04 10:25:00,18.0,18.02,17.96,17.98,190400.0,11.2605,11.2731,11.2355,11.248,190400.0
2009-06-04 10:30:00,17.99,18.1,17.98,18.09,360400.0,11.2543,11.3231,11.248,11.3168,360400.0
2009-06-04 10:35:00,18.1,18.22,18.1,18.21,340600.0,11.3231,11.3982,11.3231,11.3919,340600.0
2009-06-04 10:40:00,18.22,18.26,18.21,18.25,689700.0,11.3982,11.4232,11.3919,11.4169,689700.0
2009-06-04 10:45:00,18.25,18.26,18.18,18.24,364100.0,11.4169,11.4232,11.3731,11.4107,364100.0
2009-06-04 10:50:00,18.24,18.29,18.23,18.27,381500.0,11.4107,11.442,11.4044,11.4294,381500.0
2009-06-04 10:55:00,18.28,18.42,18.27,18.4,534100.0,11.4357,11.5233,11.4294,11.5108,534100.0
2009-06-04 11:00:00,18.39,18.41,18.33,18.34,273700.0,11.5045,11.517,11.467,11.4732,273700.0
2009-06-04 11:05:00,18.35,18.44,18.33,18.41,348200.0,11.4795,11.5358,11.467,11.517,348200.0
2009-06-04 11:10:00,18.41,18.42,18.36,18.38,262700.0,11.517,11.5233,11.4858,11.4983,262700.0
2009-06-04 11:15:00,18.38,18.44,18.38,18.43,181200.0,11.4983,11.5358,11.4983,11.5295,181200.0
2009-06-04 11:20:00,18.43,18.48,18.43,18.45,201800.0,11.5295,11.5608,11.5295,11.5421,201800.0
2009-06-04 11:25:00,18.45,18.45,18.41,18.44,287100.0,11.5421,11.5421,11.517,11.5358,287100.0
2009-06-04 11:30:00,18.43,18.45,18.4,18.41,191600.0,11.5295,11.5421,11.5108,11.517,191600.0
2009-06-04 11:35:00,18.41,18.43,18.36,18.43,304800.0,11.517,11.5295,11.4858,11.5295,304800.0
2009-06-04 11:40:00,18.43,18.44,18.42,18.44,151700.0,11.5295,11.5358,11.5233,11.5358,151700.0
2009-06-04 11:45:00,18.44,18.48,18.44,18.47,212000.0,11.5358,11.5608,11.5358,11.5546,212000.0
2009-06-04 11:50:00,18.46,18.48,18.44,18.44,167700.0,11.5483,11.5608,11.5358,11.5358,167700.0
2009-06-04 11:55:00,18.44,18.46,18.43,18.43,160600.0,11.5358,11.5483,11.5295,11.5295,160600.0
2009-06-04 12:00:00,18.43,18.44,18.38,18.41,226400.0,11.5295,11.5358,11.4983,11.517,226400.0
2009-06-04 12:05:00,18.4,18.42,18.4,18.41,85000.0,11.5108,11.5233,11.5108,11.517,85000.0
2009-06-04 12:10:00,18.4,18.41,18.37,18.39,124800.0,11.5108,11.517,11.492,11.5045,124800.0
2009-06-04 12:15:00,18.39,18.42,18.38,18.41,123700.0,11.5045,11.5233,11.4983,11.517,123700.0
2009-06-04 12:20:00,18.4,18.43,18.4,18.42,149700.0,11.5108,11.5295,11.5108,11.5233,149700.0
2009-06-04 12:25:00,18.42,18.45,18.42,18.45,80800.0,11.5233,11.5421,11.5233,11.5421,80800.0
2009-06-04 12:30:00,18.45,18.45,18.43,18.43,88900.0,11.5421,11.5421,11.5295,11.5295,88900.0
2009-06-04 12:35:00,18.43,18.48,18.43,18.45,258700.0,11.5295,11.5608,11.5295,11.5421,258700.0
2009-06-04 12:40:00,18.44,18.45,18.42,18.45,125700.0,11.5358,11.5421,11.5233,11.5421,125700.0
2009-06-04 12:45:00,18.44,18.47,18.44,18.45,241700.0,11.5358,11.5546,11.5358,11.5421,241700.0
2009-06-04 12:50:00,18.45,18.46,18.3,18.4,252100.0,11.5421,11.5483,11.4482,11.5108,252100.0
2009-06-04 12:55:00,18.41,18.43,18.4,18.43,65700.0,11.517,11.5295,11.5108,11.5295,65700.0
2009-06-04 13:00:00,18.43,18.49,18.42,18.49,161600.0,11.5295,11.5671,11.5233,11.5671,161600.0
2009-06-04 13:05:00,18.49,18.5,18.44,18.47,150600.0,11.5671,11.5733,11.5358,11.5546,150600.0
2009-06-04 13:10:00,18.47,18.54,18.47,18.52,209600.0,11.5546,11.5984,11.5546,11.5858,209600.0
2009-06-04 13:15:00,18.52,18.63,18.52,18.63,236300.0,11.5858,11.6547,11.5858,11.6547,236300.0
2009-06-04 13:20:00,18.62,18.68,18.61,18.62,269000.0,11.6484,11.6859,11.6421,11.6484,269000.0
2009-06-04 13:25:00,18.62,18.62,18.54,18.54,207300.0,11.6484,11.6484,11.5984,11.5984,207300.0
2009-06-04 13:30:00,18.54,18.59,18.52,18.59,173200.0,11.5984,11.6296,11.5858,11.6296,173200.0
2009-06-04 13:35:00,18.59,18.66,18.57,18.64,207900.0,11.6296,11.6734,11.6171,11.6609,207900.0
2009-06-04 13:40:00,18.64,18.68,18.58,18.58,204000.0,11.6609,11.6859,11.6234,11.6234,204000.0
2009-06-04 13:45:00,18.59,18.6,18.57,18.6,237900.0,11.6296,11.6359,11.6171,11.6359,237900.0
2009-06-04 13:50:00,18.59,18.61,18.55,18.56,151500.0,11.6296,11.6421,11.6046,11.6109,151500.0
2009-06-04 13:55:00,18.55,18.57,18.54,18.57,108600.0,11.6046,11.6171,11.5984,11.6171,108600.0
2009-06-04 14:00:00,18.56,18.58,18.54,18.55,199900.0,11.6109,11.6234,11.5984,11.6046,199900.0
2009-06-04 14:05:00,18.55,18.6,18.55,18.58,268900.0,11.6046,11.6359,11.6046,11.6234,268900.0
2009-06-04 14:10:00,18.58,18.59,18.51,18.53,299900.0,11.6234,11.6296,11.5796,11.5921,299900.0
2009-06-04 14:15:00,18.54,18.56,18.53,18.56,149400.0,11.5984,11.6109,11.5921,11.6109,149400.0
2009-06-04 14:20:00,18.56,18.58,18.55,18.56,123000.0,11.6109,11.6234,11.6046,11.6109,123000.0
2009-06-04 14:25:00,18.56,18.6,18.55,18.6,236600.0,11.6109,11.6359,11.6046,11.6359,236600.0
2009-06-04 14:30:00,18.6,18.6,18.57,18.59,229400.0,11.6359,11.6359,11.6171,11.6296,229400.0
2009-06-04 14:35:00,18.6,18.6,18.51,18.54,278000.0,11.6359,11.6359,11.5796,11.5984,278000.0
2009-06-04 14:40:00,18.54,18.59,18.51,18.57,227300.0,11.5984,11.6296,11.5796,11.6171,227300.0
2009-06-04 14:45:00,18.57,18.6,18.56,18.56,116100.0,11.6171,11.6359,11.6109,11.6109,116100.0
2009-06-04 14:50:00,18.57,18.57,18.52,18.54,195100.0,11.6171,11.6171,11.5858,11.5984,195100.0
2009-06-04 14:55:00,18.54,18.59,18.53,18.58,126600.0,11.5984,11.6296,11.5921,11.6234,126600.0
2009-06-04 15:00:00,18.58,18.59,18.51,18.54,296300.0,11.6234,11.6296,11.5796,11.5984,296300.0
2009-06-04 15:05:00,18.54,18.55,18.47,18.48,187000.0,11.5984,11.6046,11.5546,11.5608,187000.0
2009-06-04 15:10:00,18.48,18.54,18.47,18.54,169200.0,11.5608,11.5984,11.5546,11.5984,169200.0
2009-06-04 15:15:00,18.54,18.54,18.51,18.53,110000.0,11.5984,11.5984,11.5796,11.5921,110000.0
2009-06-04 15:20:00,18.55,18.55,18.53,18.55,127700.0,11.6046,11.6046,11.5921,11.6046,127700.0
2009-06-04 15:25:00,18.55,18.57,18.54,18.56,178800.0,11.6046,11.6171,11.5984,11.6109,178800.0
2009-06-04 15:30:00,18.56,18.57,18.5,18.57,515200.0,11.6109,11.6171,11.5733,11.6171,515200.0
2009-06-04 15:35:00,18.57,18.6,18.55,18.6,261000.0,11.6171,11.6359,11.6046,11.6359,261000.0
2009-06-04 15:40:00,18.6,18.6,18.47,18.49,369900.0,11.6359,11.6359,11.5546,11.5671,369900.0
2009-06-04 15:45:00,18.5,18.57,18.48,18.55,426900.0,11.5733,11.6171,11.5608,11.6046,426900.0
2009-06-04 15:50:00,18.54,18.62,18.51,18.55,720500.0,11.5984,11.6484,11.5796,11.6046,720500.0
2009-06-04 15:55:00,18.55,18.72,18.54,18.64,2444000.0,11.6046,11.711,11.5984,11.6609,2444000.0
2009-06-05 09:30:00,18.88,19.05,18.7,18.87,723800.0,11.8111,11.9174,11.6984,11.8048,723800.0
2009-06-05 09:35:00,18.87,19.0,18.8,18.93,664200.0,11.8048,11.8861,11.761,11.8423,664200.0
2009-06-05 09:40:00,18.93,19.0,18.88,18.92,303400.0,11.8423,11.8861,11.8111,11.8361,303400.0
2009-06-05 09:45:00,18.93,18.93,18.45,18.48,750000.0,11.8423,11.8423,11.5421,11.5608,750000.0
2009-06-05 09:50:00,18.48,18.67,18.4,18.56,789900.0,11.5608,11.6797,11.5108,11.6109,789900.0
2009-06-05 09:55:00,18.59,18.59,18.4,18.47,550600.0,11.6296,11.6296,11.5108,11.5546,550600.0
2009-06-05 10:00:00,18.46,18.54,18.32,18.53,512000.0,11.5483,11.5984,11.4607,11.5921,512000.0
2009-06-05 10:05:00,18.54,18.54,18.18,18.22,710300.0,11.5984,11.5984,11.3731,11.3982,710300.0
2009-06-05 10:10:00,18.22,18.32,18.15,18.16,635600.0,11.3982,11.4607,11.3544,11.3606,635600.0
2009-06-05 10:15:00,18.16,18.29,18.16,18.26,410700.0,11.3606,11.442,11.3606,11.4232,410700.0
2009-06-05 10:20:00,18.27,18.34,18.25,18.33,550500.0,11.4294,11.4732,11.4169,11.467,550500.0
2009-06-05 10:25:00,18.33,18.48,18.31,18.41,643000.0,11.467,11.5608,11.4545,11.517,643000.0
2009-06-05 10:30:00,18.44,18.45,18.27,18.33,343800.0,11.5358,11.5421,11.4294,11.467,343800.0
2009-06-05 10:35:00,18.33,18.41,18.33,18.37,389900.0,11.467,11.517,11.467,11.492,389900.0
2009-06-05 10:40:00,18.36,18.47,18.36,18.38,284600.0,11.4858,11.5546,11.4858,11.4983,284600.0
2009-06-05 10:45:00,18.38,18.44,18.36,18.37,202200.0,11.4983,11.5358,11.4858,11.492,202200.0
2009-06-05 10:50:00,18.37,18.38,18.31,18.33,223000.0,11.492,11.4983,11.4545,11.467,223000.0
2009-06-05 10:55:00,18.34,18.42,18.33,18.42,221800.0,11.4732,11.5233,11.467,11.5233,221800.0
2009-06-05 11:00:00,18.42,18.47,18.39,18.46,243200.0,11.5233,11.5546,11.5045,11.5483,243200.0
2009-06-05 11:05:00,18.46,18.46,18.34,18.37,373300.0,11.5483,11.5483,11.4732,11.492,373300.0
2009-06-05 11:10:00,18.37,18.39,18.33,18.35,207600.0,11.492,11.5045,11.467,11.4795,207600.0
2009-06-05 11:15:00,18.36,18.37,18.3,18.31,161700.0,11.4858,11.492,11.4482,11.4545,161700.0
2009-06-05 11:20:00,18.32,18.41,18.3,18.4,216400.0,11.4607,11.517,11.4482,11.5108,216400.0
2009-06-05 11:25:00,18.4,18.4,18.35,18.35,132700.0,11.5108,11.5108,11.4795,11.4795,132700.0
2009-06-05 11:30:00,18.35,18.36,18.25,18.26,171400.0,11.4795,11.4858,11.4169,11.4232,171400.0
2009-06-05 11:35:00,18.26,18.29,18.26,18.28,133300.0,11.4232,11.442,11.4232,11.4357,133300.0
2009-06-05 11:40:00,18.29,18.36,18.27,18.34,173900.0,11.442,11.4858,11.4294,11.4732,173900.0
2009-06-05 11:45:00,18.35,18.35,18.32,18.32,120500.0,11.4795,11.4795,11.4607,11.4607,120500.0
2009-06-05 11:50:00,18.32,18.37,18.28,18.37,157500.0,11.4607,11.492,11.4357,11.492,157500.0
2009-06-05 11:55:00,18.36,18.37,18.32,18.34,96800.0,11.4858,11.492,11.4607,11.4732,96800.0
2009-06-05 12:00:00,18.34,18.34,18.32,18.32,64000.0,11.4732,11.4732,11.4607,11.4607,64000.0
2009-06-05 12:05:00,18.33,18.37,18.32,18.33,126600.0,11.467,11.492,11.4607,11.467,126600.0
2009-06-05 12:10:00,18.33,18.34,18.29,18.3,220400.0,11.467,11.4732,11.442,11.4482,220400.0
2009-06-05 12:15:00,18.31,18.35,18.3,18.32,119400.0,11.4545,11.4795,11.4482,11.4607,119400.0
2009-06-05 12:20:00,18.32,18.34,18.28,18.3,155700.0,11.4607,11.4732,11.4357,11.4482,155700.0
2009-06-05 12:25:00,18.31,18.37,18.31,18.35,216400.0,11.4545,11.492,11.4545,11.4795,216400.0
2009-06-05 12:30:00,18.35,18.38,18.34,18.35,302600.0,11.4795,11.4983,11.4732,11.4795,302600.0
2009-06-05 12:35:00,18.35,18.37,18.34,18.35,113100.0,11.4795,11.492,11.4732,11.4795,113100.0
2009-06-05 12:40:00,18.35,18.35,18.3,18.32,141000.0,11.4795,11.4795,11.4482,11.4607,141000.0
2009-06-05 12:45:00,18.32,18.35,18.31,18.34,144700.0,11.4607,11.4795,11.4545,11.4732,144700.0
2009-06-05 12:50:00,18.34,18.34,18.31,18.32,76700.0,11.4732,11.4732,11.4545,11.4607,76700.0
2009-06-05 12:55:00,18.32,18.37,18.32,18.35,151000.0,11.4607,11.492,11.4607,11.4795,151000.0
2009-06-05 13:00:00,18.35,18.36,18.33,18.36,89400.0,11.4795,11.4858,11.467,11.4858,89400.0
2009-06-05 13:05:00,18.36,18.36,18.31,18.31,74700.0,11.4858,11.4858,11.4545,11.4545,74700.0
2009-06-05 13:10:00,18.31,18.32,18.25,18.28,418600.0,11.4545,11.4607,11.4169,11.4357,418600.0
2009-06-05 13:15:00,18.28,18.29,18.25,18.26,110700.0,11.4357,11.442,11.4169,11.4232,110700.0
2009-06-05 13:20:00,18.25,18.27,18.2,18.24,267400.0,11.4169,11.4294,11.3857,11.4107,267400.0
2009-06-05 13:25:00,18.24,18.24,18.2,18.2,123400.0,11.4107,11.4107,11.3857,11.3857,123400.0
2009-06-05 13:30:00,18.2,18.21,18.18,18.2,157500.0,11.3857,11.3919,11.3731,11.3857,157500.0
2009-06-05 13:35:00,18.2,18.21,18.14,18.14,220800.0,11.3857,11.3919,11.3481,11.3481,220800.0
2009-06-05 13:40:00,18.14,18.21,18.14,18.17,245000.0,11.3481,11.3919,11.3481,11.3669,245000.0
2009-06-05 13:45:00,18.18,18.19,18.15,18.15,129400.0,11.3731,11.3794,11.3544,11.3544,129400.0
2009-06-05 13:50:00,18.15,18.18,18.12,18.17,202300.0,11.3544,11.3731,11.3356,11.3669,202300.0
2009-06-05 13:55:00,18.16,18.17,18.07,18.08,325300.0,11.3606,11.3669,11.3043,11.3106,325300.0
2009-06-05 14:00:00,18.08,18.11,18.06,18.06,173200.0,11.3106,11.3294,11.2981,11.2981,173200.0
2009-06-05 14:05:00,18.06,18.08,18.04,18.05,488600.0,11.2981,11.3106,11.2856,11.2918,488600.0
2009-06-05 14:10:00,18.05,18.07,18.03,18.04,231300.0,11.2918,11.3043,11.2793,11.2856,231300.0
2009-06-05 14:15:00,18.05,18.06,18.0,18.01,332300.0,11.2918,11.2981,11.2605,11.2668,332300.0
2009-06-05 14:20:00,18.0,18.08,17.96,18.07,506900.0,11.2605,11.3106,11.2355,11.3043,506900.0
2009-06-05 14:25:00,18.07,18.09,18.02,18.05,132300.0,11.3043,11.3168,11.2731,11.2918,132300.0
2009-06-05 14:30:00,18.04,18.06,18.0,18.02,205800.0,11.2856,11.2981,11.2605,11.2731,205800.0
2009-06-05 14:35:00,18.02,18.15,18.0,18.08,258800.0,11.2731,11.3544,11.2605,11.3106,258800.0
2009-06-05 14:40:00,18.09,18.17,18.08,18.17,289500.0,11.3168,11.3669,11.3106,11.3669,289500.0
2009-06-05 14:45:00,18.17,18.19,18.12,18.14,167300.0,11.3669,11.3794,11.3356,11.3481,167300.0
2009-06-05 14:50:00,18.13,18.17,18.12,18.15,162900.0,11.3419,11.3669,11.3356,11.3544,162900.0
2009-06-05 14:55:00,18.15,18.17,18.13,18.14,175000.0,11.3544,11.3669,11.3419,11.3481,175000.0
2009-06-05 15:00:00,18.14,18.14,18.05,18.08,450500.0,11.3481,11.3481,11.2918,11.3106,450500.0
2009-06-05 15:05:00,18.08,18.19,18.07,18.17,516300.0,11.3106,11.3794,11.3043,11.3669,516300.0
2009-06-05 15:10:00,18.17,18.23,18.16,18.17,296500.0,11.3669,11.4044,11.3606,11.3669,296500.0
2009-06-05 15:15:00,18.18,18.19,18.11,18.18,302900.0,11.3731,11.3794,11.3294,11.3731,302900.0
2009-06-05 15:20:00,18.18,18.23,18.17,18.2,246500.0,11.3731,11.4044,11.3669,11.3857,246500.0
2009-06-05 15:25:00,18.2,18.21,18.11,18.11,340600.0,11.3857,11.3919,11.3294,11.3294,340600.0
2009-06-05 15:30:00,18.11,18.14,18.08,18.08,241200.0,11.3294,11.3481,11.3106,11.3106,241200.0
2009-06-05 15:35:00,18.09,18.17,18.08,18.14,443100.0,11.3168,11.3669,11.3106,11.3481,443100.0
2009-06-05 15:40:00,18.14,18.2,18.05,18.08,516900.0,11.3481,11.3857,11.2918,11.3106,516900.0
2009-06-05 15:45:00,18.08,18.13,18.01,18.03,626900.0,11.3106,11.3419,11.2668,11.2793,626900.0
2009-06-05 15:50:00,18.03,18.13,18.02,18.09,984400.0,11.2793,11.3419,11.2731,11.3168,984400.0
2009-06-05 15:55:00,18.1,18.14,18.0,18.04,1922800.0,11.3231,11.3481,11.2605,11.2856,1922800.0
2009-06-08 09:30:00,17.96,18.19,17.9,18.13,340200.0,11.2355,11.3794,11.198,11.3419,340200.0
2009-06-08 09:35:00,18.14,18.37,18.14,18.33,535100.0,11.3481,11.492,11.3481,11.467,535100.0
2009-06-08 09:40:00,18.32,18.32,18.08,18.09,395700.0,11.4607,11.4607,11.3106,11.3168,395700.0
2009-06-08 09:45:00,18.09,18.21,18.08,18.21,361100.0,11.3168,11.3919,11.3106,11.3919,361100.0
2009-06-08 09:50:00,18.21,18.24,18.19,18.23,276700.0,11.3919,11.4107,11.3794,11.4044,276700.0
2009-06-08 09:55:00,18.23,18.31,18.18,18.3,301200.0,11.4044,11.4545,11.3731,11.4482,301200.0
2009-06-08 10:00:00,18.3,18.38,18.29,18.38,475100.0,11.4482,11.4983,11.442,11.4983,475100.0
2009-06-08 10:05:00,18.38,18.47,18.38,18.43,437400.0,11.4983,11.5546,11.4983,11.5295,437400.0
2009-06-08 10:10:00,18.42,18.44,18.23,18.23,526000.0,11.5233,11.5358,11.4044,11.4044,526000.0
2009-06-08 10:15:00,18.23,18.29,18.22,18.29,320500.0,11.4044,11.442,11.3982,11.442,320500.0
2009-06-08 10:20:00,18.29,18.3,18.25,18.3,225600.0,11.442,11.4482,11.4169,11.4482,225600.0
2009-06-08 10:25:00,18.29,18.32,18.24,18.25,407400.0,11.442,11.4607,11.4107,11.4169,407400.0
2009-06-08 10:30:00,18.25,18.3,18.24,18.28,659900.0,11.4169,11.4482,11.4107,11.4357,659900.0
2009-06-08 10:35:00,18.28,18.37,18.27,18.35,373400.0,11.4357,11.492,11.4294,11.4795,373400.0
2009-06-08 10:40:00,18.36,18.37,18.26,18.28,346400.0,11.4858,11.492,11.4232,11.4357,346400.0
2009-06-08 10:45:00,18.28,18.3,18.23,18.24,305500.0,11.4357,11.4482,11.4044,11.4107,305500.0
2009-06-08 10:50:00,18.24,18.3,18.23,18.26,171000.0,11.4107,11.4482,11.4044,11.4232,171000.0
2009-06-08 10:55:00,18.25,18.26,18.17,18.18,229300.0,11.4169,11.4232,11.3669,11.3731,229300.0
2009-06-08 11:00:00,18.17,18.22,18.15,18.19,179400.0,11.3669,11.3982,11.3544,11.3794,179400.0
2009-06-08 11:05:00,18.19,18.21,18.16,18.16,122500.0,11.3794,11.3919,11.3606,11.3606,122500.0
2009-06-08 11:10:00,18.17,18.23,18.15,18.22,111200.0,11.3669,11.4044,11.3544,11.3982,111200.0
2009-06-08 11:15:00,18.22,18.27,18.2,18.27,153800.0,11.3982,11.4294,11.3857,11.4294,153800.0
2009-06-08 11:20:00,18.27,18.3,18.23,18.24,234500.0,11.4294,11.4482,11.4044,11.4107,234500.0
2009-06-08 11:25:00,18.25,18.29,18.21,18.25,199300.0,11.4169,11.442,11.3919,11.4169,199300.0
2009-06-08 11:30:00,18.25,18.26,18.21,18.24,256600.0,11.4169,11.4232,11.3919,11.4107,256600.0
2009-06-08 11:35:00,18.24,18.26,18.21,18.25,240500.0,11.4107,11.4232,11.3919,11.4169,240500.0
2009-06-08 11:40:00,18.25,18.25,18.21,18.23,131500.0,11.4169,11.4169,11.3919,11.4044,131500.0
2009-06-08 11:45:00,18.23,18.25,18.2,18.21,112400.0,11.4044,11.4169,11.3857,11.3919,112400.0
2009-06-08 11:50:00,18.22,18.23,18.2,18.22,128600.0,11.3982,11.4044,11.3857,11.3982,128600.0
2009-06-08 11:55:00,18.22,18.25,18.2,18.25,110100.0,11.3982,11.4169,11.3857,11.4169,110100.0
2009-06-08 12:00:00,18.25,18.28,18.17,18.18,112800.0,11.4169,11.4357,11.3669,11.3731,112800.0
2009-06-08 12:05:00,18.17,18.21,18.17,18.21,58800.0,11.3669,11.3919,11.3669,11.3919,58800.0
2009-06-08 12:10:00,18.2,18.21,18.15,18.19,103600.0,11.3857,11.3919,11.3544,11.3794,103600.0
2009-06-08 12:15:00,18.18,18.22,18.14,18.22,96100.0,11.3731,11.3982,11.3481,11.3982,96100.0
2009-06-08 12:20:00,18.21,18.24,18.2,18.23,69600.0,11.3919,11.4107,11.3857,11.4044,69600.0
2009-06-08 12:25:00,18.24,18.24,18.22,18.23,69700.0,11.4107,11.4107,11.3982,11.4044,69700.0
2009-06-08 12:30:00,18.23,18.24,18.16,18.16,104600.0,11.4044,11.4107,11.3606,11.3606,104600.0
2009-06-08 12:35:00,18.17,18.2,18.16,18.18,117800.0,11.3669,11.3857,11.3606,11.3731,117800.0
2009-06-08 12:40:00,18.19,18.2,18.18,18.18,62100.0,11.3794,11.3857,11.3731,11.3731,62100.0
2009-06-08 12:45:00,18.18,18.19,18.16,18.17,76500.0,11.3731,11.3794,11.3606,11.3669,76500.0
2009-06-08 12:50:00,18.18,18.18,18.16,18.17,48100.0,11.3731,11.3731,11.3606,11.3669,48100.0
2009-06-08 12:55:00,18.17,18.2,18.16,18.18,66400.0,11.3669,11.3857,11.3606,11.3731,66400.0
2009-06-08 13:00:00,18.18,18.22,18.18,18.21,172500.0,11.3731,11.3982,11.3731,11.3919,172500.0
2009-06-08 13:05:00,18.22,18.25,18.21,18.24,75300.0,11.3982,11.4169,11.3919,11.4107,75300.0
2009-06-08 13:10:00,18.24,18.26,18.24,18.26,126600.0,11.4107,11.4232,11.4107,11.4232,126600.0
2009-06-08 13:15:00,18.25,18.29,18.25,18.28,100100.0,11.4169,11.442,11.4169,11.4357,100100.0
2009-06-08 13:20:00,18.28,18.29,18.27,18.28,73700.0,11.4357,11.442,11.4294,11.4357,73700.0
2009-06-08 13:25:00,18.27,18.28,18.24,18.26,99800.0,11.4294,11.4357,11.4107,11.4232,99800.0
2009-06-08 13:30:00,18.27,18.3,18.24,18.24,96500.0,11.4294,11.4482,11.4107,11.4107,96500.0
2009-06-08 13:35:00,18.24,18.25,18.21,18.22,108200.0,11.4107,11.4169,11.3919,11.3982,108200.0
2009-06-08 13:40:00,18.21,18.22,18.18,18.2,100000.0,11.3919,11.3982,11.3731,11.3857,100000.0
2009-06-08 13:45:00,18.21,18.3,18.2,18.28,158900.0,11.3919,11.4482,11.3857,11.4357,158900.0
2009-06-08 13:50:00,18.29,18.29,18.26,18.28,68600.0,11.442,11.442,11.4232,11.4357,68600.0
2009-06-08 13:55:00,18.27,18.29,18.27,18.28,66700.0,11.4294,11.442,11.4294,11.4357,66700.0
2009-06-08 14:00:00,18.29,18.29,18.26,18.26,105800.0,11.442,11.442,11.4232,11.4232,105800.0
2009-06-08 14:05:00,18.26,18.27,18.26,18.26,77400.0,11.4232,11.4294,11.4232,11.4232,77400.0
2009-06-08 14:10:00,18.27,18.29,18.26,18.29,91600.0,11.4294,11.442,11.4232,11.442,91600.0
2009-06-08 14:15:00,18.29,18.3,18.28,18.3,74100.0,11.442,11.4482,11.4357,11.4482,74100.0
2009-06-08 14:20:00,18.3,18.3,18.23,18.27,157500.0,11.4482,11.4482,11.4044,11.4294,157500.0
2009-06-08 14:25:00,18.27,18.29,18.27,18.27,80900.0,11.4294,11.442,11.4294,11.4294,80900.0
2009-06-08 14:30:00,18.28,18.29,18.26,18.26,52100.0,11.4357,11.442,11.4232,11.4232,52100.0
2009-06-08 14:35:00,18.26,18.28,18.26,18.28,48200.0,11.4232,11.4357,11.4232,11.4357,48200.0
2009-06-08 14:40:00,18.28,18.28,18.24,18.24,132600.0,11.4357,11.4357,11.4107,11.4107,132600.0
2009-06-08 14:45:00,18.24,18.27,18.23,18.26,141300.0,11.4107,11.4294,11.4044,11.4232,141300.0
2009-06-08 14:50:00,18.26,18.28,18.23,18.23,232100.0,11.4232,11.4357,11.4044,11.4044,232100.0
2009-06-08 14:55:00,18.23,18.26,18.23,18.24,175700.0,11.4044,11.4232,11.4044,11.4107,175700.0
2009-06-08 15:00:00,18.25,18.26,18.23,18.26,188900.0,11.4169,11.4232,11.4044,11.4232,188900.0
2009-06-08 15:05:00,18.25,18.26,18.22,18.24,74400.0,11.4169,11.4232,11.3982,11.4107,74400.0
2009-06-08 15:10:00,18.25,18.25,18.19,18.22,264700.0,11.4169,11.4169,11.3794,11.3982,264700.0
2009-06-08 15:15:00,18.22,18.28,18.2,18.25,252900.0,11.3982,11.4357,11.3857,11.4169,252900.0
2009-06-08 15:20:00,18.25,18.33,18.23,18.31,660300.0,11.4169,11.467,11.4044,11.4545,660300.0
2009-06-08 15:25:00,18.31,18.35,18.31,18.32,280800.0,11.4545,11.4795,11.4545,11.4607,280800.0
2009-06-08 15:30:00,18.31,18.45,18.31,18.42,615100.0,11.4545,11.5421,11.4545,11.5233,615100.0
2009-06-08 15:35:00,18.42,18.46,18.35,18.36,659000.0,11.5233,11.5483,11.4795,11.4858,659000.0
2009-06-08 15:40:00,18.36,18.44,18.31,18.39,747200.0,11.4858,11.5358,11.4545,11.5045,747200.0
2009-06-08 15:45:00,18.39,18.43,18.38,18.41,220700.0,11.5045,11.5295,11.4983,11.517,220700.0
2009-06-08 15:50:00,18.4,18.43,18.31,18.34,414600.0,11.5108,11.5295,11.4545,11.4732,414600.0
2009-06-08 15:55:00,18.33,18.37,18.29,18.32,834400.0,11.467,11.492,11.442,11.4607,834400.0
2009-06-09 09:30:00,18.45,18.54,18.25,18.26,503800.0,11.5421,11.5984,11.4169,11.4232,503800.0
2009-06-09 09:35:00,18.26,18.29,18.15,18.26,425800.0,11.4232,11.442,11.3544,11.4232,425800.0
2009-06-09 09:40:00,18.26,18.4,18.22,18.39,460800.0,11.4232,11.5108,11.3982,11.5045,460800.0
2009-06-09 09:45:00,18.39,18.49,18.33,18.36,464500.0,11.5045,11.5671,11.467,11.4858,464500.0
2009-06-09 09:50:00,18.36,18.38,18.18,18.28,608500.0,11.4858,11.4983,11.3731,11.4357,608500.0
2009-06-09 09:55:00,18.28,18.28,18.13,18.17,432500.0,11.4357,11.4357,11.3419,11.3669,432500.0
2009-06-09 10:00:00,18.16,18.24,18.15,18.18,481900.0,11.3606,11.4107,11.3544,11.3731,481900.0
2009-06-09 10:05:00,18.18,18.25,18.17,18.25,461500.0,11.3731,11.4169,11.3669,11.4169,461500.0
2009-06-09 10:10:00,18.24,18.26,18.2,18.2,354400.0,11.4107,11.4232,11.3857,11.3857,354400.0
2009-06-09 10:15:00,18.21,18.24,18.15,18.16,414100.0,11.3919,11.4107,11.3544,11.3606,414100.0
2009-06-09 10:20:00,18.16,18.17,18.08,18.11,476600.0,11.3606,11.3669,11.3106,11.3294,476600.0
2009-06-09 10:25:00,18.11,18.17,18.1,18.16,246100.0,11.3294,11.3669,11.3231,11.3606,246100.0
2009-06-09 10:30:00,18.16,18.17,18.13,18.14,192100.0,11.3606,11.3669,11.3419,11.3481,192100.0
2009-06-09 10:35:00,18.14,18.14,18.05,18.08,287500.0,11.3481,11.3481,11.2918,11.3106,287500.0
2009-06-09 10:40:00,18.08,18.13,18.07,18.07,184300.0,11.3106,11.3419,11.3043,11.3043,184300.0
2009-06-09 10:45:00,18.08,18.09,18.05,18.06,474800.0,11.3106,11.3168,11.2918,11.2981,474800.0
2009-06-09 10:50:00,18.07,18.08,18.02,18.06,463700.0,11.3043,11.3106,11.2731,11.2981,463700.0
2009-06-09 10:55:00,18.07,18.11,18.05,18.09,220100.0,11.3043,11.3294,11.2918,11.3168,220100.0
2009-06-09 11:00:00,18.09,18.1,18.06,18.06,178600.0,11.3168,11.3231,11.2981,11.2981,178600.0
2009-06-09 11:05:00,18.07,18.09,18.05,18.06,160000.0,11.3043,11.3168,11.2918,11.2981,160000.0
2009-06-09 11:10:00,18.07,18.08,18.05,18.05,100900.0,11.3043,11.3106,11.2918,11.2918,100900.0
2009-06-09 11:15:00,18.06,18.11,18.05,18.09,195200.0,11.2981,11.3294,11.2918,11.3168,195200.0
2009-06-09 11:20:00,18.1,18.14,18.09,18.12,145100.0,11.3231,11.3481,11.3168,11.3356,145100.0
2009-06-09 11:25:00,18.12,18.14,18.1,18.12,154000.0,11.3356,11.3481,11.3231,11.3356,154000.0
2009-06-09 11:30:00,18.11,18.15,18.11,18.14,143700.0,11.3294,11.3544,11.3294,11.3481,143700.0
2009-06-09 11:35:00,18.14,18.18,18.14,18.16,186600.0,11.3481,11.3731,11.3481,11.3606,186600.0
2009-06-09 11:40:00,18.16,18.18,18.15,18.18,135800.0,11.3606,11.3731,11.3544,11.3731,135800.0
2009-06-09 11:45:00,18.18,18.2,18.17,18.19,186500.0,11.3731,11.3857,11.3669,11.3794,186500.0
2009-06-09 11:50:00,18.19,18.25,18.19,18.2,397900.0,11.3794,11.4169,11.3794,11.3857,397900.0
2009-06-09 11:55:00,18.2,18.21,18.18,18.2,274000.0,11.3857,11.3919,11.3731,11.3857,274000.0
2009-06-09 12:00:00,18.19,18.2,18.15,18.16,114600.0,11.3794,11.3857,11.3544,11.3606,114600.0
2009-06-09 12:05:00,18.16,18.22,18.15,18.21,215700.0,11.3606,11.3982,11.3544,11.3919,215700.0
2009-06-09 12:10:00,18.22,18.22,18.17,18.17,112900.0,11.3982,11.3982,11.3669,11.3669,112900.0
2009-06-09 12:15:00,18.18,18.19,18.17,18.17,86000.0,11.3731,11.3794,11.3669,11.3669,86000.0
2009-06-09 12:20:00,18.16,18.25,18.16,18.24,222700.0,11.3606,11.4169,11.3606,11.4107,222700.0
2009-06-09 12:25:00,18.24,18.32,18.23,18.3,269900.0,11.4107,11.4607,11.4044,11.4482,269900.0
2009-06-09 12:30:00,18.3,18.3,18.22,18.23,56700.0,11.4482,11.4482,11.3982,11.4044,56700.0
2009-06-09 12:35:00,18.23,18.24,18.2,18.22,86800.0,11.4044,11.4107,11.3857,11.3982,86800.0
2009-06-09 12:40:00,18.22,18.23,18.18,18.18,83800.0,11.3982,11.4044,11.3731,11.3731,83800.0
2009-06-09 12:45:00,18.19,18.22,18.18,18.22,66600.0,11.3794,11.3982,11.3731,11.3982,66600.0
2009-06-09 12:50:00,18.21,18.24,18.2,18.23,133100.0,11.3919,11.4107,11.3857,11.4044,133100.0
2009-06-09 12:55:00,18.22,18.28,18.22,18.25,149700.0,11.3982,11.4357,11.3982,11.4169,149700.0
2009-06-09 13:00:00,18.25,18.34,18.24,18.31,437600.0,11.4169,11.4732,11.4107,11.4545,437600.0
2009-06-09 13:05:00,18.3,18.34,18.3,18.31,217000.0,11.4482,11.4732,11.4482,11.4545,217000.0
2009-06-09 13:10:00,18.31,18.33,18.23,18.25,194400.0,11.4545,11.467,11.4044,11.4169,194400.0
2009-06-09 13:15:00,18.26,18.29,18.25,18.29,88400.0,11.4232,11.442,11.4169,11.442,88400.0
2009-06-09 13:20:00,18.28,18.29,18.27,18.29,75600.0,11.4357,11.442,11.4294,11.442,75600.0
2009-06-09 13:25:00,18.29,18.33,18.28,18.32,149700.0,11.442,11.467,11.4357,11.4607,149700.0
2009-06-09 13:30:00,18.32,18.32,18.26,18.27,87600.0,11.4607,11.4607,11.4232,11.4294,87600.0
2009-06-09 13:35:00,18.27,18.28,18.22,18.25,155800.0,11.4294,11.4357,11.3982,11.4169,155800.0
2009-06-09 13:40:00,18.24,18.27,18.22,18.22,111200.0,11.4107,11.4294,11.3982,11.3982,111200.0
2009-06-09 13:45:00,18.23,18.27,18.22,18.22,134900.0,11.4044,11.4294,11.3982,11.3982,134900.0
2009-06-09 13:50:00,18.23,18.23,18.2,18.2,147400.0,11.4044,11.4044,11.3857,11.3857,147400.0
2009-06-09 13:55:00,18.21,18.27,18.2,18.26,140400.0,11.3919,11.4294,11.3857,11.4232,140400.0
2009-06-09 14:00:00,18.25,18.26,18.23,18.24,113200.0,11.4169,11.4232,11.4044,11.4107,113200.0
2009-06-09 14:05:00,18.25,18.26,18.2,18.2,149900.0,11.4169,11.4232,11.3857,11.3857,149900.0
2009-06-09 14:10:00,18.21,18.21,18.17,18.18,189800.0,11.3919,11.3919,11.3669,11.3731,189800.0
2009-06-09 14:15:00,18.18,18.24,18.18,18.22,176700.0,11.3731,11.4107,11.3731,11.3982,176700.0
2009-06-09 14:20:00,18.22,18.24,18.19,18.22,156000.0,11.3982,11.4107,11.3794,11.3982,156000.0
2009-06-09 14:25:00,18.22,18.23,18.19,18.2,140200.0,11.3982,11.4044,11.3794,11.3857,140200.0
2009-06-09 14:30:00,18.2,18.22,18.2,18.22,155200.0,11.3857,11.3982,11.3857,11.3982,155200.0
2009-06-09 14:35:00,18.22,18.24,18.2,18.21,123100.0,11.3982,11.4107,11.3857,11.3919,123100.0
2009-06-09 14:40:00,18.2,18.24,18.18,18.19,263200.0,11.3857,11.4107,11.3731,11.3794,263200.0
2009-06-09 14:45:00,18.19,18.21,18.11,18.11,412600.0,11.3794,11.3919,11.3294,11.3294,412600.0
2009-06-09 14:50:00,18.12,18.13,18.08,18.09,458500.0,11.3356,11.3419,11.3106,11.3168,458500.0
2009-06-09 14:55:00,18.09,18.15,18.07,18.14,334800.0,11.3168,11.3544,11.3043,11.3481,334800.0
2009-06-09 15:00:00,18.15,18.2,18.11,18.12,208800.0,11.3544,11.3857,11.3294,11.3356,208800.0
2009-06-09 15:05:00,18.11,18.19,18.11,18.18,243300.0,11.3294,11.3794,11.3294,11.3731,243300.0
2009-06-09 15:10:00,18.18,18.21,18.14,18.14,238300.0,11.3731,11.3919,11.3481,11.3481,238300.0
2009-06-09 15:15:00,18.14,18.17,18.09,18.17,354300.0,11.3481,11.3669,11.3168,11.3669,354300.0
2009-06-09 15:20:00,18.17,18.17,18.1,18.13,161000.0,11.3669,11.3669,11.3231,11.3419,161000.0
2009-06-09 15:25:00,18.12,18.15,18.11,18.14,174800.0,11.3356,11.3544,11.3294,11.3481,174800.0
2009-06-09 15:30:00,18.13,18.16,18.11,18.15,199200.0,11.3419,11.3606,11.3294,11.3544,199200.0
2009-06-09 15:35:00,18.15,18.22,18.15,18.18,325500.0,11.3544,11.3982,11.3544,11.3731,325500.0
2009-06-09 15:40:00,18.18,18.18,18.11,18.17,377500.0,11.3731,11.3731,11.3294,11.3669,377500.0
2009-06-09 15:45:00,18.16,18.17,18.07,18.12,391800.0,11.3606,11.3669,11.3043,11.3356,391800.0
2009-06-09 15:50:00,18.12,18.19,18.12,18.16,546300.0,11.3356,11.3794,11.3356,11.3606,546300.0
2009-06-09 15:55:00,18.16,18.23,18.13,18.16,1282200.0,11.3606,11.4044,11.3419,11.3606,1282200.0
2009-06-10 09:30:00,18.35,18.35,18.19,18.19,460800.0,11.4795,11.4795,11.3794,11.3794,460800.0
2009-06-10 09:35:00,18.2,18.23,18.1,18.16,439600.0,11.3857,11.4044,11.3231,11.3606,439600.0
2009-06-10 09:40:00,18.16,18.16,18.05,18.08,436200.0,11.3606,11.3606,11.2918,11.3106,436200.0
2009-06-10 09:45:00,18.08,18.11,18.01,18.03,521400.0,11.3106,11.3294,11.2668,11.2793,521400.0
2009-06-10 09:50:00,18.03,18.05,18.01,18.02,414500.0,11.2793,11.2918,11.2668,11.2731,414500.0
2009-06-10 09:55:00,18.01,18.16,18.01,18.16,342600.0,11.2668,11.3606,11.2668,11.3606,342600.0
2009-06-10 10:00:00,18.16,18.16,18.02,18.04,505500.0,11.3606,11.3606,11.2731,11.2856,505500.0
2009-06-10 10:05:00,18.04,18.15,18.03,18.14,301300.0,11.2856,11.3544,11.2793,11.3481,301300.0
2009-06-10 10:10:00,18.14,18.17,18.12,18.12,270700.0,11.3481,11.3669,11.3356,11.3356,270700.0
2009-06-10 10:15:00,18.11,18.16,18.08,18.15,249700.0,11.3294,11.3606,11.3106,11.3544,249700.0
2009-06-10 10:20:00,18.14,18.19,18.11,18.16,246900.0,11.3481,11.3794,11.3294,11.3606,246900.0
2009-06-10 10:25:00,18.17,18.21,18.17,18.17,234900.0,11.3669,11.3919,11.3669,11.3669,234900.0
2009-06-10 10:30:00,18.18,18.21,18.1,18.12,314200.0,11.3731,11.3919,11.3231,11.3356,314200.0
2009-06-10 10:35:00,18.12,18.16,18.05,18.07,452400.0,11.3356,11.3606,11.2918,11.3043,452400.0
2009-06-10 10:40:00,18.06,18.13,18.04,18.12,376100.0,11.2981,11.3419,11.2856,11.3356,376100.0
2009-06-10 10:45:00,18.13,18.14,18.01,18.01,430100.0,11.3419,11.3481,11.2668,11.2668,430100.0
2009-06-10 10:50:00,18.01,18.05,17.96,17.99,600000.0,11.2668,11.2918,11.2355,11.2543,600000.0
2009-06-10 10:55:00,18.0,18.07,18.0,18.01,151500.0,11.2605,11.3043,11.2605,11.2668,151500.0
2009-06-10 11:00:00,18.01,18.02,17.96,17.98,381900.0,11.2668,11.2731,11.2355,11.248,381900.0
2009-06-10 11:05:00,17.98,17.99,17.91,17.92,381100.0,11.248,11.2543,11.2042,11.2105,381100.0
2009-06-10 11:10:00,17.91,17.97,17.91,17.96,237900.0,11.2042,11.2418,11.2042,11.2355,237900.0
2009-06-10 11:15:00,17.96,17.96,17.91,17.94,262500.0,11.2355,11.2355,11.2042,11.223,262500.0
2009-06-10 11:20:00,17.93,18.0,17.93,17.99,175300.0,11.2167,11.2605,11.2167,11.2543,175300.0
2009-06-10 11:25:00,17.99,18.03,17.98,18.02,160000.0,11.2543,11.2793,11.248,11.2731,160000.0
2009-06-10 11:30:00,18.03,18.05,18.02,18.03,74100.0,11.2793,11.2918,11.2731,11.2793,74100.0
2009-06-10 11:35:00,18.03,18.08,18.03,18.07,149700.0,11.2793,11.3106,11.2793,11.3043,149700.0
2009-06-10 11:40:00,18.07,18.08,18.05,18.05,72800.0,11.3043,11.3106,11.2918,11.2918,72800.0
2009-06-10 11:45:00,18.06,18.06,18.04,18.05,63100.0,11.2981,11.2981,11.2856,11.2918,63100.0
2009-06-10 11:50:00,18.05,18.08,18.04,18.08,99100.0,11.2918,11.3106,11.2856,11.3106,99100.0
2009-06-10 11:55:00,18.08,18.08,18.02,18.03,180400.0,11.3106,11.3106,11.2731,11.2793,180400.0
2009-06-10 12:00:00,18.04,18.05,18.01,18.04,248900.0,11.2856,11.2918,11.2668,11.2856,248900.0
2009-06-10 12:05:00,18.04,18.05,18.0,18.0,123900.0,11.2856,11.2918,11.2605,11.2605,123900.0
2009-06-10 12:10:00,18.0,18.03,18.0,18.01,183300.0,11.2605,11.2793,11.2605,11.2668,183300.0
2009-06-10 12:15:00,18.0,18.0,17.96,17.96,276000.0,11.2605,11.2605,11.2355,11.2355,276000.0
2009-06-10 12:20:00,17.96,17.96,17.9,17.9,515100.0,11.2355,11.2355,11.198,11.198,515100.0
2009-06-10 12:25:00,17.9,17.97,17.9,17.94,152800.0,11.198,11.2418,11.198,11.223,152800.0
2009-06-10 12:30:00,17.95,17.95,17.92,17.93,146200.0,11.2293,11.2293,11.2105,11.2167,146200.0
2009-06-10 12:35:00,17.93,17.95,17.92,17.94,67400.0,11.2167,11.2293,11.2105,11.223,67400.0
2009-06-10 12:40:00,17.94,17.96,17.93,17.95,66500.0,11.223,11.2355,11.2167,11.2293,66500.0
2009-06-10 12:45:00,17.95,17.97,17.93,17.95,294600.0,11.2293,11.2418,11.2167,11.2293,294600.0
2009-06-10 12:50:00,17.95,17.99,17.94,17.98,187300.0,11.2293,11.2543,11.223,11.248,187300.0
2009-06-10 12:55:00,17.99,18.0,17.96,17.99,86200.0,11.2543,11.2605,11.2355,11.2543,86200.0
2009-06-10 13:00:00,17.99,18.0,17.91,17.91,438500.0,11.2543,11.2605,11.2042,11.2042,438500.0
2009-06-10 13:05:00,17.91,17.93,17.86,17.92,446600.0,11.2042,11.2167,11.173,11.2105,446600.0
2009-06-10 13:10:00,17.92,17.95,17.92,17.93,97300.0,11.2105,11.2293,11.2105,11.2167,97300.0
2009-06-10 13:15:00,17.93,17.97,17.93,17.95,143800.0,11.2167,11.2418,11.2167,11.2293,143800.0
2009-06-10 13:20:00,17.94,17.94,17.85,17.9,373600.0,11.223,11.223,11.1667,11.198,373600.0
2009-06-10 13:25:00,17.9,17.97,17.9,17.92,179200.0,11.198,11.2418,11.198,11.2105,179200.0
2009-06-10 13:30:00,17.91,17.92,17.85,17.86,219700.0,11.2042,11.2105,11.1667,11.173,219700.0
2009-06-10 13:35:00,17.86,17.88,17.85,17.85,179300.0,11.173,11.1855,11.1667,11.1667,179300.0
2009-06-10 13:40:00,17.85,17.9,17.85,17.86,254600.0,11.1667,11.198,11.1667,11.173,254600.0
2009-06-10 13:45:00,17.86,17.89,17.84,17.85,267200.0,11.173,11.1917,11.1604,11.1667,267200.0
2009-06-10 13:50:00,17.86,17.91,17.85,17.87,168000.0,11.173,11.2042,11.1667,11.1792,168000.0
2009-06-10 13:55:00,17.87,17.96,17.85,17.94,467200.0,11.1792,11.2355,11.1667,11.223,467200.0
2009-06-10 14:00:00,17.94,17.95,17.9,17.93,424200.0,11.223,11.2293,11.198,11.2167,424200.0
2009-06-10 14:05:00,17.94,17.94,17.89,17.92,183400.0,11.223,11.223,11.1917,11.2105,183400.0
2009-06-10 14:10:00,17.92,18.01,17.91,17.97,268700.0,11.2105,11.2668,11.2042,11.2418,268700.0
2009-06-10 14:15:00,17.98,17.99,17.96,17.99,116800.0,11.248,11.2543,11.2355,11.2543,116800.0
2009-06-10 14:20:00,17.99,18.03,17.97,17.98,326200.0,11.2543,11.2793,11.2418,11.248,326200.0
2009-06-10 14:25:00,17.98,18.06,17.95,18.01,303000.0,11.248,11.2981,11.2293,11.2668,303000.0
2009-06-10 14:30:00,18.01,18.02,17.98,18.02,110600.0,11.2668,11.2731,11.248,11.2731,110600.0
2009-06-10 14:35:00,18.01,18.09,18.01,18.03,219800.0,11.2668,11.3168,11.2668,11.2793,219800.0
2009-06-10 14:40:00,18.03,18.04,17.96,17.99,198500.0,11.2793,11.2856,11.2355,11.2543,198500.0
2009-06-10 14:45:00,17.98,18.0,17.97,17.99,107800.0,11.248,11.2605,11.2418,11.2543,107800.0
2009-06-10 14:50:00,17.99,17.99,17.91,17.94,225000.0,11.2543,11.2543,11.2042,11.223,225000.0
2009-06-10 14:55:00,17.94,17.98,17.93,17.94,169800.0,11.223,11.248,11.2167,11.223,169800.0
2009-06-10 15:00:00,17.94,17.94,17.9,17.91,198900.0,11.223,11.223,11.198,11.2042,198900.0
2009-06-10 15:05:00,17.92,17.92,17.88,17.89,213400.0,11.2105,11.2105,11.1855,11.1917,213400.0
2009-06-10 15:10:00,17.9,17.98,17.88,17.95,498600.0,11.198,11.248,11.1855,11.2293,498600.0
2009-06-10 15:15:00,17.94,17.96,17.9,17.95,170900.0,11.223,11.2355,11.198,11.2293,170900.0
2009-06-10 15:20:00,17.95,17.97,17.9,17.91,214600.0,11.2293,11.2418,11.198,11.2042,214600.0
2009-06-10 15:25:00,17.9,17.95,17.9,17.91,333500.0,11.198,11.2293,11.198,11.2042,333500.0
2009-06-10 15:30:00,17.91,18.01,17.9,17.96,643800.0,11.2042,11.2668,11.198,11.2355,643800.0
2009-06-10 15:35:00,17.95,18.02,17.95,18.0,455500.0,11.2293,11.2731,11.2293,11.2605,455500.0
2009-06-10 15:40:00,18.0,18.06,17.96,18.06,921500.0,11.2605,11.2981,11.2355,11.2981,921500.0
2009-06-10 15:45:00,18.06,18.09,18.04,18.06,325500.0,11.2981,11.3168,11.2856,11.2981,325500.0
2009-06-10 15:50:00,18.06,18.08,18.03,18.07,741200.0,11.2981,11.3106,11.2793,11.3043,741200.0
2009-06-10 15:55:00,18.07,18.11,18.05,18.08,1015100.0,11.3043,11.3294,11.2918,11.3106,1015100.0
2009-06-11 09:30:00,18.1,18.25,18.08,18.14,410500.0,11.3231,11.4169,11.3106,11.3481,410500.0
2009-06-11 09:35:00,18.14,18.17,18.02,18.17,364300.0,11.3481,11.3669,11.2731,11.3669,364300.0
2009-06-11 09:40:00,18.16,18.21,18.14,18.14,332000.0,11.3606,11.3919,11.3481,11.3481,332000.0
2009-06-11 09:45:00,18.15,18.33,18.15,18.32,667600.0,11.3544,11.467,11.3544,11.4607,667600.0
2009-06-11 09:50:00,18.33,18.38,18.29,18.33,592000.0,11.467,11.4983,11.442,11.467,592000.0
2009-06-11 09:55:00,18.34,18.34,18.23,18.24,357200.0,11.4732,11.4732,11.4044,11.4107,357200.0
2009-06-11 10:00:00,18.25,18.3,18.24,18.3,285500.0,11.4169,11.4482,11.4107,11.4482,285500.0
2009-06-11 10:05:00,18.3,18.42,18.3,18.4,362100.0,11.4482,11.5233,11.4482,11.5108,362100.0
2009-06-11 10:10:00,18.4,18.44,18.38,18.44,274200.0,11.5108,11.5358,11.4983,11.5358,274200.0
2009-06-11 10:15:00,18.44,18.48,18.35,18.38,351400.0,11.5358,11.5608,11.4795,11.4983,351400.0
2009-06-11 10:20:00,18.39,18.43,18.32,18.35,436500.0,11.5045,11.5295,11.4607,11.4795,436500.0
2009-06-11 10:25:00,18.35,18.38,18.32,18.34,98400.0,11.4795,11.4983,11.4607,11.4732,98400.0
2009-06-11 10:30:00,18.34,18.37,18.3,18.32,201000.0,11.4732,11.492,11.4482,11.4607,201000.0
2009-06-11 10:35:00,18.31,18.34,18.29,18.33,135500.0,11.4545,11.4732,11.442,11.467,135500.0
2009-06-11 10:40:00,18.33,18.33,18.3,18.33,166600.0,11.467,11.467,11.4482,11.467,166600.0
2009-06-11 10:45:00,18.33,18.33,18.3,18.32,162100.0,11.467,11.467,11.4482,11.4607,162100.0
2009-06-11 10:50:00,18.32,18.33,18.31,18.32,51600.0,11.4607,11.467,11.4545,11.4607,51600.0
2009-06-11 10:55:00,18.32,18.33,18.29,18.29,242500.0,11.4607,11.467,11.442,11.442,242500.0
2009-06-11 11:00:00,18.29,18.33,18.26,18.3,184600.0,11.442,11.467,11.4232,11.4482,184600.0
2009-06-11 11:05:00,18.3,18.32,18.3,18.31,161100.0,11.4482,11.4607,11.4482,11.4545,161100.0
2009-06-11 11:10:00,18.31,18.33,18.31,18.32,116200.0,11.4545,11.467,11.4545,11.4607,116200.0
2009-06-11 11:15:00,18.32,18.38,18.31,18.37,222800.0,11.4607,11.4983,11.4545,11.492,222800.0
2009-06-11 11:20:00,18.36,18.38,18.35,18.37,189000.0,11.4858,11.4983,11.4795,11.492,189000.0
2009-06-11 11:25:00,18.37,18.41,18.35,18.41,158700.0,11.492,11.517,11.4795,11.517,158700.0
2009-06-11 11:30:00,18.41,18.42,18.34,18.34,121100.0,11.517,11.5233,11.4732,11.4732,121100.0
2009-06-11 11:35:00,18.35,18.35,18.32,18.35,100100.0,11.4795,11.4795,11.4607,11.4795,100100.0
2009-06-11 11:40:00,18.35,18.39,18.31,18.32,174100.0,11.4795,11.5045,11.4545,11.4607,174100.0
2009-06-11 11:45:00,18.31,18.38,18.3,18.34,209800.0,11.4545,11.4983,11.4482,11.4732,209800.0
2009-06-11 11:50:00,18.34,18.43,18.34,18.42,171300.0,11.4732,11.5295,11.4732,11.5233,171300.0
2009-06-11 11:55:00,18.42,18.44,18.34,18.35,241600.0,11.5233,11.5358,11.4732,11.4795,241600.0
2009-06-11 12:00:00,18.34,18.36,18.32,18.33,264500.0,11.4732,11.4858,11.4607,11.467,264500.0
2009-06-11 12:05:00,18.34,18.35,18.3,18.3,244700.0,11.4732,11.4795,11.4482,11.4482,244700.0
2009-06-11 12:10:00,18.3,18.34,18.29,18.3,551900.0,11.4482,11.4732,11.442,11.4482,551900.0
2009-06-11 12:15:00,18.3,18.32,18.3,18.3,155700.0,11.4482,11.4607,11.4482,11.4482,155700.0
2009-06-11 12:20:00,18.31,18.35,18.31,18.34,115900.0,11.4545,11.4795,11.4545,11.4732,115900.0
2009-06-11 12:25:00,18.34,18.35,18.33,18.33,77200.0,11.4732,11.4795,11.467,11.467,77200.0
2009-06-11 12:30:00,18.34,18.39,18.33,18.38,113100.0,11.4732,11.5045,11.467,11.4983,113100.0
2009-06-11 12:35:00,18.38,18.4,18.36,18.4,189200.0,11.4983,11.5108,11.4858,11.5108,189200.0
2009-06-11 12:40:00,18.4,18.46,18.39,18.46,366100.0,11.5108,11.5483,11.5045,11.5483,366100.0
2009-06-11 12:45:00,18.45,18.5,18.45,18.45,421200.0,11.5421,11.5733,11.5421,11.5421,421200.0
2009-06-11 12:50:00,18.45,18.49,18.45,18.48,183700.0,11.5421,11.5671,11.5421,11.5608,183700.0
2009-06-11 12:55:00,18.49,18.55,18.48,18.5,388900.0,11.5671,11.6046,11.5608,11.5733,388900.0
2009-06-11 13:00:00,18.5,18.58,18.5,18.53,349200.0,11.5733,11.6234,11.5733,11.5921,349200.0
2009-06-11 13:05:00,18.53,18.55,18.46,18.48,254400.0,11.5921,11.6046,11.5483,11.5608,254400.0
2009-06-11 13:10:00,18.49,18.53,18.47,18.47,160100.0,11.5671,11.5921,11.5546,11.5546,160100.0
2009-06-11 13:15:00,18.48,18.52,18.47,18.51,132600.0,11.5608,11.5858,11.5546,11.5796,132600.0
2009-06-11 13:20:00,18.51,18.55,18.49,18.54,237200.0,11.5796,11.6046,11.5671,11.5984,237200.0
2009-06-11 13:25:00,18.55,18.57,18.52,18.56,299500.0,11.6046,11.6171,11.5858,11.6109,299500.0
2009-06-11 13:30:00,18.56,18.56,18.49,18.51,344500.0,11.6109,11.6109,11.5671,11.5796,344500.0
2009-06-11 13:35:00,18.51,18.52,18.42,18.42,191000.0,11.5796,11.5858,11.5233,11.5233,191000.0
2009-06-11 13:40:00,18.42,18.44,18.37,18.44,179000.0,11.5233,11.5358,11.492,11.5358,179000.0
2009-06-11 13:45:00,18.44,18.5,18.43,18.43,170200.0,11.5358,11.5733,11.5295,11.5295,170200.0
2009-06-11 13:50:00,18.43,18.43,18.34,18.4,332900.0,11.5295,11.5295,11.4732,11.5108,332900.0
2009-06-11 13:55:00,18.4,18.41,18.37,18.37,162800.0,11.5108,11.517,11.492,11.492,162800.0
2009-06-11 14:00:00,18.38,18.38,18.31,18.33,270700.0,11.4983,11.4983,11.4545,11.467,270700.0
2009-06-11 14:05:00,18.33,18.4,18.33,18.33,183700.0,11.467,11.5108,11.467,11.467,183700.0
2009-06-11 14:10:00,18.33,18.43,18.33,18.43,275100.0,11.467,11.5295,11.467,11.5295,275100.0
2009-06-11 14:15:00,18.42,18.46,18.4,18.42,232700.0,11.5233,11.5483,11.5108,11.5233,232700.0
2009-06-11 14:20:00,18.43,18.48,18.41,18.45,247500.0,11.5295,11.5608,11.517,11.5421,247500.0
2009-06-11 14:25:00,18.45,18.53,18.45,18.52,160900.0,11.5421,11.5921,11.5421,11.5858,160900.0
2009-06-11 14:30:00,18.53,18.55,18.49,18.51,319000.0,11.5921,11.6046,11.5671,11.5796,319000.0
2009-06-11 14:35:00,18.51,18.52,18.39,18.43,401900.0,11.5796,11.5858,11.5045,11.5295,401900.0
2009-06-11 14:40:00,18.44,18.48,18.44,18.46,133000.0,11.5358,11.5608,11.5358,11.5483,133000.0
2009-06-11 14:45:00,18.45,18.49,18.4,18.44,235800.0,11.5421,11.5671,11.5108,11.5358,235800.0
2009-06-11 14:50:00,18.44,18.54,18.43,18.54,309800.0,11.5358,11.5984,11.5295,11.5984,309800.0
2009-06-11 14:55:00,18.54,18.57,18.52,18.54,264600.0,11.5984,11.6171,11.5858,11.5984,264600.0
2009-06-11 15:00:00,18.55,18.56,18.47,18.52,290100.0,11.6046,11.6109,11.5546,11.5858,290100.0
2009-06-11 15:05:00,18.51,18.58,18.5,18.55,203000.0,11.5796,11.6234,11.5733,11.6046,203000.0
2009-06-11 15:10:00,18.55,18.55,18.5,18.55,175700.0,11.6046,11.6046,11.5733,11.6046,175700.0
2009-06-11 15:15:00,18.55,18.57,18.51,18.54,207600.0,11.6046,11.6171,11.5796,11.5984,207600.0
2009-06-11 15:20:00,18.53,18.54,18.48,18.51,417200.0,11.5921,11.5984,11.5608,11.5796,417200.0
2009-06-11 15:25:00,18.52,18.54,18.45,18.46,228700.0,11.5858,11.5984,11.5421,11.5483,228700.0
2009-06-11 15:30:00,18.45,18.46,18.33,18.39,613500.0,11.5421,11.5483,11.467,11.5045,613500.0
2009-06-11 15:35:00,18.39,18.46,18.34,18.42,448200.0,11.5045,11.5483,11.4732,11.5233,448200.0
2009-06-11 15:40:00,18.42,18.45,18.33,18.35,481200.0,11.5233,11.5421,11.467,11.4795,481200.0
2009-06-11 15:45:00,18.35,18.43,18.35,18.4,416300.0,11.4795,11.5295,11.4795,11.5108,416300.0
2009-06-11 15:50:00,18.41,18.43,18.36,18.38,400900.0,11.517,11.5295,11.4858,11.4983,400900.0
2009-06-11 15:55:00,18.38,18.39,18.32,18.34,753000.0,11.4983,11.5045,11.4607,11.4732,753000.0
2009-06-12 09:30:00,18.26,18.43,18.26,18.4,339700.0,11.4232,11.5295,11.4232,11.5108,339700.0
2009-06-12 09:35:00,18.4,18.63,18.38,18.55,540400.0,11.5108,11.6547,11.4983,11.6046,540400.0
2009-06-12 09:40:00,18.55,18.61,18.36,18.37,625500.0,11.6046,11.6421,11.4858,11.492,625500.0
2009-06-12 09:45:00,18.36,18.43,18.34,18.39,417600.0,11.4858,11.5295,11.4732,11.5045,417600.0
2009-06-12 09:50:00,18.39,18.4,18.31,18.33,316200.0,11.5045,11.5108,11.4545,11.467,316200.0
2009-06-12 09:55:00,18.32,18.37,18.29,18.34,373000.0,11.4607,11.492,11.442,11.4732,373000.0
2009-06-12 10:00:00,18.34,18.36,18.29,18.35,369500.0,11.4732,11.4858,11.442,11.4795,369500.0
2009-06-12 10:05:00,18.36,18.43,18.35,18.42,326300.0,11.4858,11.5295,11.4795,11.5233,326300.0
2009-06-12 10:10:00,18.42,18.45,18.39,18.44,279600.0,11.5233,11.5421,11.5045,11.5358,279600.0
2009-06-12 10:15:00,18.44,18.48,18.43,18.45,162400.0,11.5358,11.5608,11.5295,11.5421,162400.0
2009-06-12 10:20:00,18.45,18.47,18.37,18.37,268000.0,11.5421,11.5546,11.492,11.492,268000.0
2009-06-12 10:25:00,18.37,18.42,18.37,18.4,208400.0,11.492,11.5233,11.492,11.5108,208400.0
2009-06-12 10:30:00,18.4,18.45,18.4,18.44,156400.0,11.5108,11.5421,11.5108,11.5358,156400.0
2009-06-12 10:35:00,18.44,18.49,18.43,18.47,155000.0,11.5358,11.5671,11.5295,11.5546,155000.0
2009-06-12 10:40:00,18.48,18.5,18.47,18.5,104100.0,11.5608,11.5733,11.5546,11.5733,104100.0
2009-06-12 10:45:00,18.5,18.53,18.49,18.49,178700.0,11.5733,11.5921,11.5671,11.5671,178700.0
2009-06-12 10:50:00,18.5,18.53,18.47,18.48,226700.0,11.5733,11.5921,11.5546,11.5608,226700.0
2009-06-12 10:55:00,18.48,18.48,18.43,18.43,109400.0,11.5608,11.5608,11.5295,11.5295,109400.0
2009-06-12 11:00:00,18.43,18.44,18.38,18.38,138300.0,11.5295,11.5358,11.4983,11.4983,138300.0
2009-06-12 11:05:00,18.39,18.4,18.38,18.39,102500.0,11.5045,11.5108,11.4983,11.5045,102500.0
2009-06-12 11:10:00,18.39,18.41,18.39,18.41,107500.0,11.5045,11.517,11.5045,11.517,107500.0
2009-06-12 11:15:00,18.4,18.41,18.36,18.39,198600.0,11.5108,11.517,11.4858,11.5045,198600.0
2009-06-12 11:20:00,18.39,18.42,18.34,18.34,299400.0,11.5045,11.5233,11.4732,11.4732,299400.0
2009-06-12 11:25:00,18.35,18.36,18.31,18.31,254100.0,11.4795,11.4858,11.4545,11.4545,254100.0
2009-06-12 11:30:00,18.31,18.38,18.3,18.38,114000.0,11.4545,11.4983,11.4482,11.4983,114000.0
2009-06-12 11:35:00,18.37,18.4,18.37,18.4,155000.0,11.492,11.5108,11.492,11.5108,155000.0
2009-06-12 11:40:00,18.4,18.4,18.38,18.38,122300.0,11.5108,11.5108,11.4983,11.4983,122300.0
2009-06-12 11:45:00,18.38,18.4,18.35,18.38,211300.0,11.4983,11.5108,11.4795,11.4983,211300.0
2009-06-12 11:50:00,18.38,18.4,18.35,18.36,182600.0,11.4983,11.5108,11.4795,11.4858,182600.0
2009-06-12 11:55:00,18.35,18.4,18.35,18.39,169800.0,11.4795,11.5108,11.4795,11.5045,169800.0
2009-06-12 12:00:00,18.39,18.4,18.37,18.38,63900.0,11.5045,11.5108,11.492,11.4983,63900.0
2009-06-12 12:05:00,18.39,18.4,18.38,18.4,113400.0,11.5045,11.5108,11.4983,11.5108,113400.0
2009-06-12 12:10:00,18.4,18.42,18.39,18.4,104800.0,11.5108,11.5233,11.5045,11.5108,104800.0
2009-06-12 12:15:00,18.4,18.4,18.39,18.39,29900.0,11.5108,11.5108,11.5045,11.5045,29900.0
2009-06-12 12:20:00,18.39,18.4,18.35,18.35,90900.0,11.5045,11.5108,11.4795,11.4795,90900.0
2009-06-12 12:25:00,18.35,18.36,18.35,18.36,24500.0,11.4795,11.4858,11.4795,11.4858,24500.0
2009-06-12 12:30:00,18.35,18.39,18.33,18.39,129300.0,11.4795,11.5045,11.467,11.5045,129300.0
2009-06-12 12:35:00,18.4,18.45,18.38,18.44,250300.0,11.5108,11.5421,11.4983,11.5358,250300.0
2009-06-12 12:40:00,18.45,18.45,18.43,18.44,44700.0,11.5421,11.5421,11.5295,11.5358,44700.0
2009-06-12 12:45:00,18.44,18.45,18.43,18.43,122300.0,11.5358,11.5421,11.5295,11.5295,122300.0
2009-06-12 12:50:00,18.43,18.44,18.39,18.41,116600.0,11.5295,11.5358,11.5045,11.517,116600.0
2009-06-12 12:55:00,18.41,18.43,18.37,18.42,111600.0,11.517,11.5295,11.492,11.5233,111600.0
2009-06-12 13:00:00,18.42,18.46,18.42,18.43,299000.0,11.5233,11.5483,11.5233,11.5295,299000.0
2009-06-12 13:05:00,18.43,18.43,18.37,18.38,103000.0,11.5295,11.5295,11.492,11.4983,103000.0
2009-06-12 13:10:00,18.4,18.42,18.38,18.41,64600.0,11.5108,11.5233,11.4983,11.517,64600.0
2009-06-12 13:15:00,18.41,18.42,18.39,18.41,125000.0,11.517,11.5233,11.5045,11.517,125000.0
2009-06-12 13:20:00,18.42,18.44,18.39,18.41,280100.0,11.5233,11.5358,11.5045,11.517,280100.0
2009-06-12 13:25:00,18.41,18.42,18.37,18.37,62700.0,11.517,11.5233,11.492,11.492,62700.0
2009-06-12 13:30:00,18.38,18.4,18.34,18.4,202100.0,11.4983,11.5108,11.4732,11.5108,202100.0
2009-06-12 13:35:00,18.4,18.41,18.39,18.4,85500.0,11.5108,11.517,11.5045,11.5108,85500.0
2009-06-12 13:40:00,18.4,18.42,18.39,18.42,267400.0,11.5108,11.5233,11.5045,11.5233,267400.0
2009-06-12 13:45:00,18.42,18.47,18.41,18.45,341400.0,11.5233,11.5546,11.517,11.5421,341400.0
2009-06-12 13:50:00,18.45,18.5,18.45,18.49,226200.0,11.5421,11.5733,11.5421,11.5671,226200.0
2009-06-12 13:55:00,18.49,18.51,18.47,18.5,226400.0,11.5671,11.5796,11.5546,11.5733,226400.0
2009-06-12 14:00:00,18.49,18.5,18.45,18.49,218500.0,11.5671,11.5733,11.5421,11.5671,218500.0
2009-06-12 14:05:00,18.49,18.5,18.48,18.5,223400.0,11.5671,11.5733,11.5608,11.5733,223400.0
2009-06-12 14:10:00,18.5,18.52,18.49,18.49,331200.0,11.5733,11.5858,11.5671,11.5671,331200.0
2009-06-12 14:15:00,18.49,18.51,18.48,18.5,74700.0,11.5671,11.5796,11.5608,11.5733,74700.0
2009-06-12 14:20:00,18.49,18.5,18.46,18.46,106200.0,11.5671,11.5733,11.5483,11.5483,106200.0
2009-06-12 14:25:00,18.46,18.48,18.44,18.47,130700.0,11.5483,11.5608,11.5358,11.5546,130700.0
2009-06-12 14:30:00,18.47,18.5,18.47,18.49,184300.0,11.5546,11.5733,11.5546,11.5671,184300.0
2009-06-12 14:35:00,18.5,18.5,18.48,18.48,55600.0,11.5733,11.5733,11.5608,11.5608,55600.0
2009-06-12 14:40:00,18.49,18.56,18.49,18.53,347100.0,11.5671,11.6109,11.5671,11.5921,347100.0
2009-06-12 14:45:00,18.53,18.56,18.51,18.51,184500.0,11.5921,11.6109,11.5796,11.5796,184500.0
2009-06-12 14:50:00,18.5,18.52,18.49,18.51,354900.0,11.5733,11.5858,11.5671,11.5796,354900.0
2009-06-12 14:55:00,18.51,18.54,18.51,18.52,125600.0,11.5796,11.5984,11.5796,11.5858,125600.0
2009-06-12 15:00:00,18.52,18.55,18.51,18.55,122600.0,11.5858,11.6046,11.5796,11.6046,122600.0
2009-06-12 15:05:00,18.55,18.56,18.49,18.5,99900.0,11.6046,11.6109,11.5671,11.5733,99900.0
2009-06-12 15:10:00,18.5,18.55,18.5,18.52,150700.0,11.5733,11.6046,11.5733,11.5858,150700.0
2009-06-12 15:15:00,18.52,18.56,18.51,18.55,440700.0,11.5858,11.6109,11.5796,11.6046,440700.0
2009-06-12 15:20:00,18.55,18.56,18.52,18.53,122100.0,11.6046,11.6109,11.5858,11.5921,122100.0
2009-06-12 15:25:00,18.53,18.58,18.52,18.56,169000.0,11.5921,11.6234,11.5858,11.6109,169000.0
2009-06-12 15:30:00,18.57,18.58,18.51,18.51,337100.0,11.6171,11.6234,11.5796,11.5796,337100.0
2009-06-12 15:35:00,18.51,18.51,18.46,18.47,235100.0,11.5796,11.5796,11.5483,11.5546,235100.0
2009-06-12 15:40:00,18.47,18.48,18.47,18.47,183900.0,11.5546,11.5608,11.5546,11.5546,183900.0
2009-06-12 15:45:00,18.47,18.47,18.43,18.46,316200.0,11.5546,11.5546,11.5295,11.5483,316200.0
2009-06-12 15:50:00,18.46,18.53,18.44,18.51,412500.0,11.5483,11.5921,11.5358,11.5796,412500.0
2009-06-12 15:55:00,18.52,18.59,18.49,18.59,769200.0,11.5858,11.6296,11.5671,11.6296,769200.0
2009-06-15 09:30:00,18.33,18.48,18.3,18.45,536600.0,11.467,11.5608,11.4482,11.5421,536600.0
2009-06-15 09:35:00,18.45,18.56,18.39,18.39,433600.0,11.5421,11.6109,11.5045,11.5045,433600.0
2009-06-15 09:40:00,18.39,18.46,18.33,18.34,257200.0,11.5045,11.5483,11.467,11.4732,257200.0
2009-06-15 09:45:00,18.33,18.35,18.22,18.23,371300.0,11.467,11.4795,11.3982,11.4044,371300.0
2009-06-15 09:50:00,18.22,18.37,18.22,18.36,189600.0,11.3982,11.492,11.3982,11.4858,189600.0
2009-06-15 09:55:00,18.36,18.37,18.27,18.3,257300.0,11.4858,11.492,11.4294,11.4482,257300.0
2009-06-15 10:00:00,18.3,18.33,18.22,18.22,277500.0,11.4482,11.467,11.3982,11.3982,277500.0
2009-06-15 10:05:00,18.22,18.26,18.22,18.24,231600.0,11.3982,11.4232,11.3982,11.4107,231600.0
2009-06-15 10:10:00,18.25,18.25,18.22,18.24,193100.0,11.4169,11.4169,11.3982,11.4107,193100.0
2009-06-15 10:15:00,18.24,18.26,18.22,18.24,352900.0,11.4107,11.4232,11.3982,11.4107,352900.0
2009-06-15 10:20:00,18.24,18.25,18.22,18.22,167900.0,11.4107,11.4169,11.3982,11.3982,167900.0
2009-06-15 10:25:00,18.22,18.24,18.17,18.19,238900.0,11.3982,11.4107,11.3669,11.3794,238900.0
2009-06-15 10:30:00,18.19,18.2,18.1,18.11,304300.0,11.3794,11.3857,11.3231,11.3294,304300.0
2009-06-15 10:35:00,18.1,18.18,18.1,18.11,546000.0,11.3231,11.3731,11.3231,11.3294,546000.0
2009-06-15 10:40:00,18.1,18.14,18.08,18.09,358300.0,11.3231,11.3481,11.3106,11.3168,358300.0
2009-06-15 10:45:00,18.1,18.1,18.05,18.06,375000.0,11.3231,11.3231,11.2918,11.2981,375000.0
2009-06-15 10:50:00,18.06,18.1,18.05,18.09,182800.0,11.2981,11.3231,11.2918,11.3168,182800.0
2009-06-15 10:55:00,18.1,18.11,18.09,18.1,322800.0,11.3231,11.3294,11.3168,11.3231,322800.0
2009-06-15 11:00:00,18.1,18.12,18.05,18.07,305200.0,11.3231,11.3356,11.2918,11.3043,305200.0
2009-06-15 11:05:00,18.06,18.06,18.01,18.02,213000.0,11.2981,11.2981,11.2668,11.2731,213000.0
2009-06-15 11:10:00,18.02,18.02,17.98,17.99,304400.0,11.2731,11.2731,11.248,11.2543,304400.0
2009-06-15 11:15:00,17.99,18.02,17.97,18.0,175300.0,11.2543,11.2731,11.2418,11.2605,175300.0
2009-06-15 11:20:00,18.0,18.0,17.9,17.91,501700.0,11.2605,11.2605,11.198,11.2042,501700.0
2009-06-15 11:25:00,17.91,17.92,17.9,17.92,131300.0,11.2042,11.2105,11.198,11.2105,131300.0
2009-06-15 11:30:00,17.91,17.95,17.91,17.94,149700.0,11.2042,11.2293,11.2042,11.223,149700.0
2009-06-15 11:35:00,17.95,17.96,17.9,17.91,218900.0,11.2293,11.2355,11.198,11.2042,218900.0
2009-06-15 11:40:00,17.91,17.95,17.9,17.95,103800.0,11.2042,11.2293,11.198,11.2293,103800.0
2009-06-15 11:45:00,17.95,17.98,17.94,17.96,128200.0,11.2293,11.248,11.223,11.2355,128200.0
2009-06-15 11:50:00,17.96,17.97,17.92,17.95,116100.0,11.2355,11.2418,11.2105,11.2293,116100.0
2009-06-15 11:55:00,17.94,17.96,17.91,17.93,138500.0,11.223,11.2355,11.2042,11.2167,138500.0
2009-06-15 12:00:00,17.92,17.93,17.9,17.9,83300.0,11.2105,11.2167,11.198,11.198,83300.0
2009-06-15 12:05:00,17.9,17.91,17.81,17.85,530500.0,11.198,11.2042,11.1417,11.1667,530500.0
2009-06-15 12:10:00,17.85,17.86,17.8,17.8,176500.0,11.1667,11.173,11.1354,11.1354,176500.0
2009-06-15 12:15:00,17.81,17.81,17.78,17.8,158000.0,11.1417,11.1417,11.1229,11.1354,158000.0
2009-06-15 12:20:00,17.8,17.85,17.79,17.81,221100.0,11.1354,11.1667,11.1292,11.1417,221100.0
2009-06-15 12:25:00,17.8,17.82,17.75,17.76,285600.0,11.1354,11.1479,11.1041,11.1104,285600.0
2009-06-15 12:30:00,17.77,17.85,17.76,17.84,119700.0,11.1167,11.1667,11.1104,11.1604,119700.0
2009-06-15 12:35:00,17.84,17.85,17.81,17.82,101900.0,11.1604,11.1667,11.1417,11.1479,101900.0
2009-06-15 12:40:00,17.81,17.83,17.8,17.83,70200.0,11.1417,11.1542,11.1354,11.1542,70200.0
2009-06-15 12:45:00,17.83,17.84,17.8,17.82,133100.0,11.1542,11.1604,11.1354,11.1479,133100.0
2009-06-15 12:50:00,17.81,17.83,17.79,17.8,150400.0,11.1417,11.1542,11.1292,11.1354,150400.0
2009-06-15 12:55:00,17.8,17.82,17.77,17.8,181500.0,11.1354,11.1479,11.1167,11.1354,181500.0
2009-06-15 13:00:00,17.8,17.82,17.76,17.76,182400.0,11.1354,11.1479,11.1104,11.1104,182400.0
2009-06-15 13:05:00,17.76,17.82,17.76,17.8,91800.0,11.1104,11.1479,11.1104,11.1354,91800.0
2009-06-15 13:10:00,17.81,17.85,17.8,17.83,107000.0,11.1417,11.1667,11.1354,11.1542,107000.0
2009-06-15 13:15:00,17.82,17.84,17.79,17.8,129100.0,11.1479,11.1604,11.1292,11.1354,129100.0
2009-06-15 13:20:00,17.79,17.8,17.77,17.8,151700.0,11.1292,11.1354,11.1167,11.1354,151700.0
2009-06-15 13:25:00,17.79,17.82,17.77,17.81,219500.0,11.1292,11.1479,11.1167,11.1417,219500.0
2009-06-15 13:30:00,17.8,17.81,17.77,17.8,108300.0,11.1354,11.1417,11.1167,11.1354,108300.0
2009-06-15 13:35:00,17.81,17.83,17.79,17.81,132900.0,11.1417,11.1542,11.1292,11.1417,132900.0
2009-06-15 13:40:00,17.8,17.83,17.8,17.83,56400.0,11.1354,11.1542,11.1354,11.1542,56400.0
2009-06-15 13:45:00,17.82,17.86,17.82,17.84,148200.0,11.1479,11.173,11.1479,11.1604,148200.0
2009-06-15 13:50:00,17.84,17.86,17.83,17.86,78400.0,11.1604,11.173,11.1542,11.173,78400.0
2009-06-15 13:55:00,17.86,17.86,17.83,17.85,107500.0,11.173,11.173,11.1542,11.1667,107500.0
2009-06-15 14:00:00,17.85,17.86,17.82,17.86,197900.0,11.1667,11.173,11.1479,11.173,197900.0
2009-06-15 14:05:00,17.85,17.9,17.85,17.89,157400.0,11.1667,11.198,11.1667,11.1917,157400.0
2009-06-15 14:10:00,17.9,17.9,17.87,17.88,126900.0,11.198,11.198,11.1792,11.1855,126900.0
2009-06-15 14:15:00,17.88,17.91,17.86,17.88,150700.0,11.1855,11.2042,11.173,11.1855,150700.0
2009-06-15 14:20:00,17.88,17.89,17.85,17.86,122200.0,11.1855,11.1917,11.1667,11.173,122200.0
2009-06-15 14:25:00,17.86,17.96,17.85,17.95,204100.0,11.173,11.2355,11.1667,11.2293,204100.0
2009-06-15 14:30:00,17.94,17.95,17.87,17.87,183300.0,11.223,11.2293,11.1792,11.1792,183300.0
2009-06-15 14:35:00,17.88,17.91,17.84,17.88,414600.0,11.1855,11.2042,11.1604,11.1855,414600.0
2009-06-15 14:40:00,17.88,17.91,17.85,17.86,165900.0,11.1855,11.2042,11.1667,11.173,165900.0
2009-06-15 14:45:00,17.86,17.86,17.81,17.83,255400.0,11.173,11.173,11.1417,11.1542,255400.0
2009-06-15 14:50:00,17.82,17.84,17.8,17.81,133900.0,11.1479,11.1604,11.1354,11.1417,133900.0
2009-06-15 14:55:00,17.81,17.85,17.8,17.84,213700.0,11.1417,11.1667,11.1354,11.1604,213700.0
2009-06-15 15:00:00,17.85,17.85,17.8,17.82,436300.0,11.1667,11.1667,11.1354,11.1479,436300.0
2009-06-15 15:05:00,17.81,17.82,17.79,17.79,164100.0,11.1417,11.1479,11.1292,11.1292,164100.0
2009-06-15 15:10:00,17.81,17.84,17.8,17.8,167700.0,11.1417,11.1604,11.1354,11.1354,167700.0
2009-06-15 15:15:00,17.8,17.83,17.77,17.82,291000.0,11.1354,11.1542,11.1167,11.1479,291000.0
2009-06-15 15:20:00,17.81,17.87,17.81,17.81,262000.0,11.1417,11.1792,11.1417,11.1417,262000.0
2009-06-15 15:25:00,17.82,17.85,17.8,17.82,355400.0,11.1479,11.1667,11.1354,11.1479,355400.0
2009-06-15 15:30:00,17.83,17.84,17.8,17.81,290100.0,11.1542,11.1604,11.1354,11.1417,290100.0
2009-06-15 15:35:00,17.8,17.9,17.8,17.84,468300.0,11.1354,11.198,11.1354,11.1604,468300.0
2009-06-15 15:40:00,17.83,17.83,17.8,17.83,365300.0,11.1542,11.1542,11.1354,11.1542,365300.0
2009-06-15 15:45:00,17.83,17.9,17.82,17.85,624000.0,11.1542,11.198,11.1479,11.1667,624000.0
2009-06-15 15:50:00,17.85,17.86,17.83,17.86,813200.0,11.1667,11.173,11.1542,11.173,813200.0
2009-06-15 15:55:00,17.86,17.86,17.81,17.83,1354000.0,11.173,11.173,11.1417,11.1542,1354000.0
2009-06-16 09:30:00,17.95,18.05,17.41,17.9,423100.0,11.2293,11.2918,10.8914,11.198,423100.0
2009-06-16 09:35:00,17.9,17.91,17.78,17.79,509800.0,11.198,11.2042,11.1229,11.1292,509800.0
2009-06-16 09:40:00,17.8,17.96,17.78,17.93,376600.0,11.1354,11.2355,11.1229,11.2167,376600.0
2009-06-16 09:45:00,17.92,17.98,17.92,17.95,230800.0,11.2105,11.248,11.2105,11.2293,230800.0
2009-06-16 09:50:00,17.94,17.95,17.85,17.89,387800.0,11.223,11.2293,11.1667,11.1917,387800.0
2009-06-16 09:55:00,17.88,17.94,17.84,17.9,471100.0,11.1855,11.223,11.1604,11.198,471100.0
2009-06-16 10:00:00,17.91,17.93,17.84,17.9,425100.0,11.2042,11.2167,11.1604,11.198,425100.0
2009-06-16 10:05:00,17.89,17.93,17.88,17.92,315700.0,11.1917,11.2167,11.1855,11.2105,315700.0
2009-06-16 10:10:00,17.92,17.93,17.82,17.9,491700.0,11.2105,11.2167,11.1479,11.198,491700.0
2009-06-16 10:15:00,17.9,17.93,17.86,17.9,493000.0,11.198,11.2167,11.173,11.198,493000.0
2009-06-16 10:20:00,17.9,18.0,17.9,17.99,377800.0,11.198,11.2605,11.198,11.2543,377800.0
2009-06-16 10:25:00,17.99,18.0,17.96,18.0,163600.0,11.2543,11.2605,11.2355,11.2605,163600.0
2009-06-16 10:30:00,18.0,18.01,17.96,17.99,615100.0,11.2605,11.2668,11.2355,11.2543,615100.0
2009-06-16 10:35:00,17.99,18.09,17.96,18.09,402700.0,11.2543,11.3168,11.2355,11.3168,402700.0
2009-06-16 10:40:00,18.09,18.15,18.03,18.1,450700.0,11.3168,11.3544,11.2793,11.3231,450700.0
2009-06-16 10:45:00,18.1,18.1,18.03,18.03,129300.0,11.3231,11.3231,11.2793,11.2793,129300.0
2009-06-16 10:50:00,18.03,18.07,18.02,18.06,136600.0,11.2793,11.3043,11.2731,11.2981,136600.0
2009-06-16 10:55:00,18.06,18.06,18.03,18.03,42300.0,11.2981,11.2981,11.2793,11.2793,42300.0
2009-06-16 11:00:00,18.03,18.2,18.03,18.18,319800.0,11.2793,11.3857,11.2793,11.3731,319800.0
2009-06-16 11:05:00,18.19,18.19,18.14,18.15,116200.0,11.3794,11.3794,11.3481,11.3544,116200.0
2009-06-16 11:10:00,18.15,18.19,18.14,18.18,118500.0,11.3544,11.3794,11.3481,11.3731,118500.0
2009-06-16 11:15:00,18.19,18.23,18.16,18.22,167700.0,11.3794,11.4044,11.3606,11.3982,167700.0
2009-06-16 11:20:00,18.21,18.22,18.15,18.15,122400.0,11.3919,11.3982,11.3544,11.3544,122400.0
2009-06-16 11:25:00,18.15,18.17,18.12,18.16,146100.0,11.3544,11.3669,11.3356,11.3606,146100.0
2009-06-16 11:30:00,18.17,18.2,18.13,18.2,277500.0,11.3669,11.3857,11.3419,11.3857,277500.0
2009-06-16 11:35:00,18.2,18.24,18.19,18.24,213800.0,11.3857,11.4107,11.3794,11.4107,213800.0
2009-06-16 11:40:00,18.24,18.25,18.22,18.24,290000.0,11.4107,11.4169,11.3982,11.4107,290000.0
2009-06-16 11:45:00,18.24,18.24,18.18,18.19,278600.0,11.4107,11.4107,11.3731,11.3794,278600.0
2009-06-16 11:50:00,18.19,18.24,18.19,18.22,152100.0,11.3794,11.4107,11.3794,11.3982,152100.0
2009-06-16 11:55:00,18.23,18.25,18.19,18.19,153700.0,11.4044,11.4169,11.3794,11.3794,153700.0
2009-06-16 12:00:00,18.19,18.21,18.16,18.21,171500.0,11.3794,11.3919,11.3606,11.3919,171500.0
2009-06-16 12:05:00,18.21,18.23,18.14,18.16,123500.0,11.3919,11.4044,11.3481,11.3606,123500.0
2009-06-16 12:10:00,18.15,18.17,18.15,18.15,42000.0,11.3544,11.3669,11.3544,11.3544,42000.0
2009-06-16 12:15:00,18.16,18.16,18.14,18.15,40100.0,11.3606,11.3606,11.3481,11.3544,40100.0
2009-06-16 12:20:00,18.14,18.15,18.12,18.14,45600.0,11.3481,11.3544,11.3356,11.3481,45600.0
2009-06-16 12:25:00,18.14,18.17,18.13,18.13,127900.0,11.3481,11.3669,11.3419,11.3419,127900.0
2009-06-16 12:30:00,18.13,18.14,18.05,18.06,253900.0,11.3419,11.3481,11.2918,11.2981,253900.0
2009-06-16 12:35:00,18.07,18.11,18.03,18.03,181600.0,11.3043,11.3294,11.2793,11.2793,181600.0
2009-06-16 12:40:00,18.03,18.08,18.02,18.07,292800.0,11.2793,11.3106,11.2731,11.3043,292800.0
2009-06-16 12:45:00,18.07,18.09,17.97,18.0,468800.0,11.3043,11.3168,11.2418,11.2605,468800.0
2009-06-16 12:50:00,18.0,18.06,17.98,18.06,194400.0,11.2605,11.2981,11.248,11.2981,194400.0
2009-06-16 12:55:00,18.05,18.06,18.02,18.04,212900.0,11.2918,11.2981,11.2731,11.2856,212900.0
2009-06-16 13:00:00,18.04,18.04,17.94,18.0,160700.0,11.2856,11.2856,11.223,11.2605,160700.0
2009-06-16 13:05:00,18.0,18.01,17.99,18.01,68400.0,11.2605,11.2668,11.2543,11.2668,68400.0
2009-06-16 13:10:00,18.02,18.03,17.98,17.99,118600.0,11.2731,11.2793,11.248,11.2543,118600.0
2009-06-16 13:15:00,17.99,17.99,17.93,17.94,142200.0,11.2543,11.2543,11.2167,11.223,142200.0
2009-06-16 13:20:00,17.93,17.96,17.9,17.92,143300.0,11.2167,11.2355,11.198,11.2105,143300.0
2009-06-16 13:25:00,17.92,18.02,17.91,18.01,177000.0,11.2105,11.2731,11.2042,11.2668,177000.0
2009-06-16 13:30:00,18.01,18.02,17.95,17.95,124800.0,11.2668,11.2731,11.2293,11.2293,124800.0
2009-06-16 13:35:00,17.95,17.95,17.92,17.92,85800.0,11.2293,11.2293,11.2105,11.2105,85800.0
2009-06-16 13:40:00,17.92,17.97,17.92,17.97,103400.0,11.2105,11.2418,11.2105,11.2418,103400.0
2009-06-16 13:45:00,17.96,18.04,17.95,18.0,216000.0,11.2355,11.2856,11.2293,11.2605,216000.0
2009-06-16 13:50:00,18.0,18.01,17.95,17.96,96800.0,11.2605,11.2668,11.2293,11.2355,96800.0
2009-06-16 13:55:00,17.96,18.0,17.94,17.97,137000.0,11.2355,11.2605,11.223,11.2418,137000.0
2009-06-16 14:00:00,17.96,17.98,17.9,17.9,347600.0,11.2355,11.248,11.198,11.198,347600.0
2009-06-16 14:05:00,17.91,17.92,17.88,17.91,347700.0,11.2042,11.2105,11.1855,11.2042,347700.0
2009-06-16 14:10:00,17.91,17.95,17.89,17.92,133500.0,11.2042,11.2293,11.1917,11.2105,133500.0
2009-06-16 14:15:00,17.92,17.96,17.92,17.95,184500.0,11.2105,11.2355,11.2105,11.2293,184500.0
2009-06-16 14:20:00,17.94,17.95,17.91,17.91,49100.0,11.223,11.2293,11.2042,11.2042,49100.0
2009-06-16 14:25:00,17.91,17.92,17.9,17.9,67200.0,11.2042,11.2105,11.198,11.198,67200.0
2009-06-16 14:30:00,17.9,17.93,17.89,17.91,153500.0,11.198,11.2167,11.1917,11.2042,153500.0
2009-06-16 14:35:00,17.91,18.0,17.89,17.99,221100.0,11.2042,11.2605,11.1917,11.2543,221100.0
2009-06-16 14:40:00,17.98,17.99,17.91,17.92,127100.0,11.248,11.2543,11.2042,11.2105,127100.0
2009-06-16 14:45:00,17.92,17.93,17.9,17.92,91100.0,11.2105,11.2167,11.198,11.2105,91100.0
2009-06-16 14:50:00,17.92,17.96,17.9,17.96,205900.0,11.2105,11.2355,11.198,11.2355,205900.0
2009-06-16 14:55:00,17.96,17.97,17.93,17.95,132800.0,11.2355,11.2418,11.2167,11.2293,132800.0
2009-06-16 15:00:00,17.95,17.96,17.92,17.94,139200.0,11.2293,11.2355,11.2105,11.223,139200.0
2009-06-16 15:05:00,17.94,17.98,17.91,17.95,235100.0,11.223,11.248,11.2042,11.2293,235100.0
2009-06-16 15:10:00,17.95,17.96,17.92,17.95,150300.0,11.2293,11.2355,11.2105,11.2293,150300.0
2009-06-16 15:15:00,17.95,18.07,17.94,18.07,356900.0,11.2293,11.3043,11.223,11.3043,356900.0
2009-06-16 15:20:00,18.07,18.11,18.02,18.03,568300.0,11.3043,11.3294,11.2731,11.2793,568300.0
2009-06-16 15:25:00,18.03,18.03,17.92,17.97,330800.0,11.2793,11.2793,11.2105,11.2418,330800.0
2009-06-16 15:30:00,17.98,18.0,17.93,17.94,310100.0,11.248,11.2605,11.2167,11.223,310100.0
2009-06-16 15:35:00,17.94,17.97,17.92,17.94,193200.0,11.223,11.2418,11.2105,11.223,193200.0
2009-06-16 15:40:00,17.94,18.0,17.92,17.97,376100.0,11.223,11.2605,11.2105,11.2418,376100.0
2009-06-16 15:45:00,17.97,18.0,17.94,17.95,312500.0,11.2418,11.2605,11.223,11.2293,312500.0
2009-06-16 15:50:00,17.95,17.95,17.9,17.92,375700.0,11.2293,11.2293,11.198,11.2105,375700.0
2009-06-16 15:55:00,17.92,17.93,17.82,17.85,1044300.0,11.2105,11.2167,11.1479,11.1667,1044300.0
2009-06-17 09:30:00,18.01,18.15,17.9,17.96,670000.0,11.2668,11.3544,11.198,11.2355,670000.0
2009-06-17 09:35:00,17.97,18.17,17.95,18.06,852300.0,11.2418,11.3669,11.2293,11.2981,852300.0
2009-06-17 09:40:00,18.06,18.09,18.0,18.07,637800.0,11.2981,11.3168,11.2605,11.3043,637800.0
2009-06-17 09:45:00,18.07,18.11,18.0,18.02,535400.0,11.3043,11.3294,11.2605,11.2731,535400.0
2009-06-17 09:50:00,18.01,18.02,17.9,17.92,721600.0,11.2668,11.2731,11.198,11.2105,721600.0
2009-06-17 09:55:00,17.91,17.98,17.88,17.94,450000.0,11.2042,11.248,11.1855,11.223,450000.0
2009-06-17 10:00:00,17.94,17.95,17.77,17.8,826400.0,11.223,11.2293,11.1167,11.1354,826400.0
2009-06-17 10:05:00,17.8,17.96,17.79,17.92,620600.0,11.1354,11.2355,11.1292,11.2105,620600.0
2009-06-17 10:10:00,17.92,17.95,17.9,17.9,466200.0,11.2105,11.2293,11.198,11.198,466200.0
2009-06-17 10:15:00,17.9,17.95,17.9,17.9,390800.0,11.198,11.2293,11.198,11.198,390800.0
2009-06-17 10:20:00,17.91,17.94,17.75,17.75,526800.0,11.2042,11.223,11.1041,11.1041,526800.0
2009-06-17 10:25:00,17.75,17.77,17.48,17.49,1211000.0,11.1041,11.1167,10.9352,10.9415,1211000.0
2009-06-17 10:30:00,17.5,17.5,17.41,17.42,740700.0,10.9477,10.9477,10.8914,10.8977,740700.0
2009-06-17 10:35:00,17.42,17.5,17.36,17.49,484000.0,10.8977,10.9477,10.8602,10.9415,484000.0
2009-06-17 10:40:00,17.5,17.61,17.49,17.53,413000.0,10.9477,11.0166,10.9415,10.9665,413000.0
2009-06-17 10:45:00,17.52,17.59,17.48,17.57,339400.0,10.9603,11.004,10.9352,10.9915,339400.0
2009-06-17 10:50:00,17.56,17.68,17.55,17.67,266600.0,10.9853,11.0604,10.979,11.0541,266600.0
2009-06-17 10:55:00,17.67,17.72,17.63,17.66,292500.0,11.0541,11.0854,11.0291,11.0478,292500.0
2009-06-17 11:00:00,17.66,17.77,17.62,17.75,280700.0,11.0478,11.1167,11.0228,11.1041,280700.0
2009-06-17 11:05:00,17.75,17.77,17.72,17.74,288300.0,11.1041,11.1167,11.0854,11.0979,288300.0
2009-06-17 11:10:00,17.74,17.76,17.65,17.66,565500.0,11.0979,11.1104,11.0416,11.0478,565500.0
2009-06-17 11:15:00,17.66,17.8,17.65,17.8,277800.0,11.0478,11.1354,11.0416,11.1354,277800.0
2009-06-17 11:20:00,17.79,17.86,17.76,17.81,359900.0,11.1292,11.173,11.1104,11.1417,359900.0
2009-06-17 11:25:00,17.81,17.85,17.78,17.8,323800.0,11.1417,11.1667,11.1229,11.1354,323800.0
2009-06-17 11:30:00,17.81,17.88,17.78,17.82,496100.0,11.1417,11.1855,11.1229,11.1479,496100.0
2009-06-17 11:35:00,17.82,17.83,17.77,17.79,262000.0,11.1479,11.1542,11.1167,11.1292,262000.0
2009-06-17 11:40:00,17.78,17.78,17.72,17.77,386600.0,11.1229,11.1229,11.0854,11.1167,386600.0
2009-06-17 11:45:00,17.77,17.79,17.72,17.78,182700.0,11.1167,11.1292,11.0854,11.1229,182700.0
2009-06-17 11:50:00,17.79,17.79,17.73,17.75,353700.0,11.1292,11.1292,11.0916,11.1041,353700.0
2009-06-17 11:55:00,17.75,17.84,17.74,17.81,233200.0,11.1041,11.1604,11.0979,11.1417,233200.0
2009-06-17 12:00:00,17.82,17.88,17.8,17.85,286900.0,11.1479,11.1855,11.1354,11.1667,286900.0
2009-06-17 12:05:00,17.84,17.95,17.84,17.92,236500.0,11.1604,11.2293,11.1604,11.2105,236500.0
2009-06-17 12:10:00,17.93,17.94,17.86,17.88,192200.0,11.2167,11.223,11.173,11.1855,192200.0
2009-06-17 12:15:00,17.88,17.9,17.87,17.88,131000.0,11.1855,11.198,11.1792,11.1855,131000.0
2009-06-17 12:20:00,17.88,18.0,17.88,17.99,164300.0,11.1855,11.2605,11.1855,11.2543,164300.0
2009-06-17 12:25:00,17.99,18.0,17.93,17.95,136600.0,11.2543,11.2605,11.2167,11.2293,136600.0
2009-06-17 12:30:00,17.94,17.98,17.92,17.92,347500.0,11.223,11.248,11.2105,11.2105,347500.0
2009-06-17 12:35:00,17.92,17.97,17.91,17.97,93700.0,11.2105,11.2418,11.2042,11.2418,93700.0
2009-06-17 12:40:00,17.97,17.97,17.88,17.89,165600.0,11.2418,11.2418,11.1855,11.1917,165600.0
2009-06-17 12:45:00,17.92,17.97,17.91,17.94,121400.0,11.2105,11.2418,11.2042,11.223,121400.0
2009-06-17 12:50:00,17.94,17.95,17.89,17.9,142500.0,11.223,11.2293,11.1917,11.198,142500.0
2009-06-17 12:55:00,17.89,17.95,17.89,17.94,135800.0,11.1917,11.2293,11.1917,11.223,135800.0
2009-06-17 13:00:00,17.95,17.98,17.94,17.98,83800.0,11.2293,11.248,11.223,11.248,83800.0
2009-06-17 13:05:00,17.98,17.98,17.91,17.97,91600.0,11.248,11.248,11.2042,11.2418,91600.0
2009-06-17 13:10:00,17.97,17.98,17.96,17.98,88800.0,11.2418,11.248,11.2355,11.248,88800.0
2009-06-17 13:15:00,17.97,17.98,17.88,17.88,178700.0,11.2418,11.248,11.1855,11.1855,178700.0
2009-06-17 13:20:00,17.88,17.97,17.88,17.94,83600.0,11.1855,11.2418,11.1855,11.223,83600.0
2009-06-17 13:25:00,17.94,18.0,17.93,18.0,102400.0,11.223,11.2605,11.2167,11.2605,102400.0
2009-06-17 13:30:00,18.0,18.0,17.93,17.99,180600.0,11.2605,11.2605,11.2167,11.2543,180600.0
2009-06-17 13:35:00,17.99,18.08,17.97,18.08,240300.0,11.2543,11.3106,11.2418,11.3106,240300.0
2009-06-17 13:40:00,18.08,18.18,18.08,18.17,285100.0,11.3106,11.3731,11.3106,11.3669,285100.0
2009-06-17 13:45:00,18.18,18.21,18.12,18.14,213300.0,11.3731,11.3919,11.3356,11.3481,213300.0
2009-06-17 13:50:00,18.13,18.17,18.13,18.13,124400.0,11.3419,11.3669,11.3419,11.3419,124400.0
2009-06-17 13:55:00,18.13,18.18,18.11,18.13,144400.0,11.3419,11.3731,11.3294,11.3419,144400.0
2009-06-17 14:00:00,18.13,18.18,18.12,18.16,142300.0,11.3419,11.3731,11.3356,11.3606,142300.0
2009-06-17 14:05:00,18.13,18.13,18.07,18.1,204700.0,11.3419,11.3419,11.3043,11.3231,204700.0
2009-06-17 14:10:00,18.1,18.12,18.09,18.11,208000.0,11.3231,11.3356,11.3168,11.3294,208000.0
2009-06-17 14:15:00,18.12,18.14,18.05,18.06,127500.0,11.3356,11.3481,11.2918,11.2981,127500.0
2009-06-17 14:20:00,18.06,18.09,18.03,18.08,152500.0,11.2981,11.3168,11.2793,11.3106,152500.0
2009-06-17 14:25:00,18.08,18.16,18.06,18.16,331600.0,11.3106,11.3606,11.2981,11.3606,331600.0
2009-06-17 14:30:00,18.16,18.16,18.09,18.11,227900.0,11.3606,11.3606,11.3168,11.3294,227900.0
2009-06-17 14:35:00,18.11,18.12,18.07,18.07,146100.0,11.3294,11.3356,11.3043,11.3043,146100.0
2009-06-17 14:40:00,18.07,18.08,17.99,18.0,263700.0,11.3043,11.3106,11.2543,11.2605,263700.0
2009-06-17 14:45:00,18.0,18.02,17.96,18.01,215400.0,11.2605,11.2731,11.2355,11.2668,215400.0
2009-06-17 14:50:00,18.0,18.0,17.94,17.96,317500.0,11.2605,11.2605,11.223,11.2355,317500.0
2009-06-17 14:55:00,17.97,18.07,17.97,18.07,260200.0,11.2418,11.3043,11.2418,11.3043,260200.0
2009-06-17 15:00:00,18.07,18.08,18.01,18.06,213900.0,11.3043,11.3106,11.2668,11.2981,213900.0
2009-06-17 15:05:00,18.07,18.09,17.98,18.03,219700.0,11.3043,11.3168,11.248,11.2793,219700.0
2009-06-17 15:10:00,18.03,18.03,17.99,18.01,142600.0,11.2793,11.2793,11.2543,11.2668,142600.0
2009-06-17 15:15:00,18.01,18.03,17.98,17.99,569200.0,11.2668,11.2793,11.248,11.2543,569200.0
2009-06-17 15:20:00,17.99,18.01,17.93,17.96,306200.0,11.2543,11.2668,11.2167,11.2355,306200.0
2009-06-17 15:25:00,17.96,17.98,17.83,17.85,543400.0,11.2355,11.248,11.1542,11.1667,543400.0
2009-06-17 15:30:00,17.84,17.85,17.77,17.81,395300.0,11.1604,11.1667,11.1167,11.1417,395300.0
2009-06-17 15:35:00,17.8,17.84,17.74,17.75,410800.0,11.1354,11.1604,11.0979,11.1041,410800.0
2009-06-17 15:40:00,17.75,17.79,17.71,17.75,399900.0,11.1041,11.1292,11.0791,11.1041,399900.0
2009-06-17 15:45:00,17.74,17.86,17.74,17.86,464500.0,11.0979,11.173,11.0979,11.173,464500.0
2009-06-17 15:50:00,17.85,17.86,17.72,17.74,745600.0,11.1667,11.173,11.0854,11.0979,745600.0
2009-06-17 15:55:00,17.75,17.78,17.7,17.75,1430400.0,11.1041,11.1229,11.0729,11.1041,1430400.0
2009-06-18 09:30:00,17.8,17.83,17.66,17.68,407900.0,11.1354,11.1542,11.0478,11.0604,407900.0
2009-06-18 09:35:00,17.67,17.79,17.54,17.59,1105900.0,11.0541,11.1292,10.9728,11.004,1105900.0
2009-06-18 09:40:00,17.59,17.76,17.48,17.75,570800.0,11.004,11.1104,10.9352,11.1041,570800.0
2009-06-18 09:45:00,17.75,17.83,17.71,17.79,482900.0,11.1041,11.1542,11.0791,11.1292,482900.0
2009-06-18 09:50:00,17.78,17.93,17.78,17.92,529600.0,11.1229,11.2167,11.1229,11.2105,529600.0
2009-06-18 09:55:00,17.92,18.06,17.91,18.03,453400.0,11.2105,11.2981,11.2042,11.2793,453400.0
2009-06-18 10:00:00,18.03,18.14,18.03,18.11,497600.0,11.2793,11.3481,11.2793,11.3294,497600.0
2009-06-18 10:05:00,18.11,18.11,18.02,18.04,388800.0,11.3294,11.3294,11.2731,11.2856,388800.0
2009-06-18 10:10:00,18.03,18.15,18.01,18.04,301500.0,11.2793,11.3544,11.2668,11.2856,301500.0
2009-06-18 10:15:00,18.03,18.14,18.03,18.1,281600.0,11.2793,11.3481,11.2793,11.3231,281600.0
2009-06-18 10:20:00,18.1,18.21,18.08,18.13,375800.0,11.3231,11.3919,11.3106,11.3419,375800.0
2009-06-18 10:25:00,18.13,18.15,18.07,18.07,200600.0,11.3419,11.3544,11.3043,11.3043,200600.0
2009-06-18 10:30:00,18.07,18.08,18.01,18.02,252400.0,11.3043,11.3106,11.2668,11.2731,252400.0
2009-06-18 10:35:00,18.03,18.04,17.99,18.0,361700.0,11.2793,11.2856,11.2543,11.2605,361700.0
2009-06-18 10:40:00,18.01,18.01,17.93,17.95,258800.0,11.2668,11.2668,11.2167,11.2293,258800.0
2009-06-18 10:45:00,17.96,18.03,17.94,18.02,254400.0,11.2355,11.2793,11.223,11.2731,254400.0
2009-06-18 10:50:00,18.02,18.05,17.99,18.01,327200.0,11.2731,11.2918,11.2543,11.2668,327200.0
2009-06-18 10:55:00,18.01,18.04,18.0,18.03,111400.0,11.2668,11.2856,11.2605,11.2793,111400.0
2009-06-18 11:00:00,18.02,18.1,18.02,18.09,245900.0,11.2731,11.3231,11.2731,11.3168,245900.0
2009-06-18 11:05:00,18.09,18.13,18.09,18.1,100200.0,11.3168,11.3419,11.3168,11.3231,100200.0
2009-06-18 11:10:00,18.1,18.13,18.09,18.12,223700.0,11.3231,11.3419,11.3168,11.3356,223700.0
2009-06-18 11:15:00,18.12,18.17,18.11,18.16,184700.0,11.3356,11.3669,11.3294,11.3606,184700.0
2009-06-18 11:20:00,18.16,18.2,18.15,18.19,188400.0,11.3606,11.3857,11.3544,11.3794,188400.0
2009-06-18 11:25:00,18.18,18.19,18.11,18.13,102100.0,11.3731,11.3794,11.3294,11.3419,102100.0
2009-06-18 11:30:00,18.13,18.14,18.08,18.08,94600.0,11.3419,11.3481,11.3106,11.3106,94600.0
2009-06-18 11:35:00,18.08,18.09,18.06,18.07,148300.0,11.3106,11.3168,11.2981,11.3043,148300.0
2009-06-18 11:40:00,18.07,18.09,18.02,18.02,163400.0,11.3043,11.3168,11.2731,11.2731,163400.0
2009-06-18 11:45:00,18.03,18.03,17.99,18.03,138600.0,11.2793,11.2793,11.2543,11.2793,138600.0
2009-06-18 11:50:00,18.02,18.11,18.02,18.09,250000.0,11.2731,11.3294,11.2731,11.3168,250000.0
2009-06-18 11:55:00,18.09,18.13,18.08,18.13,91300.0,11.3168,11.3419,11.3106,11.3419,91300.0
2009-06-18 12:00:00,18.13,18.13,18.07,18.09,102400.0,11.3419,11.3419,11.3043,11.3168,102400.0
2009-06-18 12:05:00,18.09,18.1,18.07,18.08,45300.0,11.3168,11.3231,11.3043,11.3106,45300.0
2009-06-18 12:10:00,18.09,18.09,18.05,18.08,90000.0,11.3168,11.3168,11.2918,11.3106,90000.0
2009-06-18 12:15:00,18.07,18.08,17.92,17.92,507600.0,11.3043,11.3106,11.2105,11.2105,507600.0
2009-06-18 12:20:00,17.92,17.93,17.88,17.89,134400.0,11.2105,11.2167,11.1855,11.1917,134400.0
2009-06-18 12:25:00,17.88,17.96,17.88,17.96,210800.0,11.1855,11.2355,11.1855,11.2355,210800.0
2009-06-18 12:30:00,17.95,17.99,17.95,17.99,138700.0,11.2293,11.2543,11.2293,11.2543,138700.0
2009-06-18 12:35:00,17.98,17.99,17.91,17.95,216000.0,11.248,11.2543,11.2042,11.2293,216000.0
2009-06-18 12:40:00,17.96,17.98,17.95,17.97,76500.0,11.2355,11.248,11.2293,11.2418,76500.0
2009-06-18 12:45:00,17.97,18.02,17.97,18.02,91700.0,11.2418,11.2731,11.2418,11.2731,91700.0
2009-06-18 12:50:00,18.02,18.04,18.0,18.0,64500.0,11.2731,11.2856,11.2605,11.2605,64500.0
2009-06-18 12:55:00,18.0,18.02,18.0,18.02,49600.0,11.2605,11.2731,11.2605,11.2731,49600.0
2009-06-18 13:00:00,18.02,18.03,18.0,18.02,64300.0,11.2731,11.2793,11.2605,11.2731,64300.0
2009-06-18 13:05:00,18.01,18.08,18.01,18.08,78600.0,11.2668,11.3106,11.2668,11.3106,78600.0
2009-06-18 13:10:00,18.08,18.09,18.03,18.04,99400.0,11.3106,11.3168,11.2793,11.2856,99400.0
2009-06-18 13:15:00,18.04,18.04,17.95,17.96,115900.0,11.2856,11.2856,11.2293,11.2355,115900.0
2009-06-18 13:20:00,17.97,18.02,17.97,18.0,104600.0,11.2418,11.2731,11.2418,11.2605,104600.0
2009-06-18 13:25:00,18.0,18.01,17.99,18.0,103100.0,11.2605,11.2668,11.2543,11.2605,103100.0
2009-06-18 13:30:00,17.99,18.0,17.97,18.0,69500.0,11.2543,11.2605,11.2418,11.2605,69500.0
2009-06-18 13:35:00,18.0,18.0,17.93,17.93,65500.0,11.2605,11.2605,11.2167,11.2167,65500.0
2009-06-18 13:40:00,17.93,17.98,17.93,17.96,65400.0,11.2167,11.248,11.2167,11.2355,65400.0
2009-06-18 13:45:00,17.96,17.97,17.95,17.97,34900.0,11.2355,11.2418,11.2293,11.2418,34900.0
2009-06-18 13:50:00,17.96,17.97,17.95,17.96,87800.0,11.2355,11.2418,11.2293,11.2355,87800.0
2009-06-18 13:55:00,17.96,17.96,17.91,17.92,81600.0,11.2355,11.2355,11.2042,11.2105,81600.0
2009-06-18 14:00:00,17.91,17.95,17.88,17.92,156800.0,11.2042,11.2293,11.1855,11.2105,156800.0
2009-06-18 14:05:00,17.91,17.92,17.88,17.91,94800.0,11.2042,11.2105,11.1855,11.2042,94800.0
2009-06-18 14:10:00,17.91,17.92,17.83,17.87,170500.0,11.2042,11.2105,11.1542,11.1792,170500.0
2009-06-18 14:15:00,17.88,17.91,17.87,17.91,97200.0,11.1855,11.2042,11.1792,11.2042,97200.0
2009-06-18 14:20:00,17.91,17.93,17.87,17.91,98300.0,11.2042,11.2167,11.1792,11.2042,98300.0
2009-06-18 14:25:00,17.9,17.91,17.86,17.9,57800.0,11.198,11.2042,11.173,11.198,57800.0
2009-06-18 14:30:00,17.9,17.93,17.88,17.91,110300.0,11.198,11.2167,11.1855,11.2042,110300.0
2009-06-18 14:35:00,17.92,17.92,17.88,17.9,106900.0,11.2105,11.2105,11.1855,11.198,106900.0
2009-06-18 14:40:00,17.9,17.97,17.89,17.94,173400.0,11.198,11.2418,11.1917,11.223,173400.0
2009-06-18 14:45:00,17.95,17.95,17.9,17.91,183800.0,11.2293,11.2293,11.198,11.2042,183800.0
2009-06-18 14:50:00,17.91,17.93,17.9,17.92,115400.0,11.2042,11.2167,11.198,11.2105,115400.0
2009-06-18 14:55:00,17.92,17.94,17.9,17.94,102800.0,11.2105,11.223,11.198,11.223,102800.0
2009-06-18 15:00:00,17.93,17.96,17.91,17.92,121200.0,11.2167,11.2355,11.2042,11.2105,121200.0
2009-06-18 15:05:00,17.92,17.97,17.92,17.97,111200.0,11.2105,11.2418,11.2105,11.2418,111200.0
2009-06-18 15:10:00,17.98,17.99,17.94,17.99,268900.0,11.248,11.2543,11.223,11.2543,268900.0
2009-06-18 15:15:00,17.99,18.06,17.99,18.05,351500.0,11.2543,11.2981,11.2543,11.2918,351500.0
2009-06-18 15:20:00,18.05,18.05,17.98,18.01,230300.0,11.2918,11.2918,11.248,11.2668,230300.0
2009-06-18 15:25:00,18.0,18.02,17.99,18.01,227500.0,11.2605,11.2731,11.2543,11.2668,227500.0
2009-06-18 15:30:00,18.01,18.08,18.01,18.07,328600.0,11.2668,11.3106,11.2668,11.3043,328600.0
2009-06-18 15:35:00,18.05,18.07,17.95,17.95,376600.0,11.2918,11.3043,11.2293,11.2293,376600.0
2009-06-18 15:40:00,17.95,17.96,17.88,17.9,558600.0,11.2293,11.2355,11.1855,11.198,558600.0
2009-06-18 15:45:00,17.91,17.91,17.78,17.86,531400.0,11.2042,11.2042,11.1229,11.173,531400.0
2009-06-18 15:50:00,17.86,17.88,17.76,17.87,650600.0,11.173,11.1855,11.1104,11.1792,650600.0
2009-06-18 15:55:00,17.88,18.04,17.86,18.02,2132400.0,11.1855,11.2856,11.173,11.2731,2132400.0
2009-06-19 09:30:00,18.2,18.2,17.97,17.99,4336500.0,11.3857,11.3857,11.2418,11.2543,4336500.0
2009-06-19 09:35:00,17.98,18.09,17.95,17.97,507400.0,11.248,11.3168,11.2293,11.2418,507400.0
2009-06-19 09:40:00,17.98,18.01,17.82,17.88,508100.0,11.248,11.2668,11.1479,11.1855,508100.0
2009-06-19 09:45:00,17.89,17.91,17.82,17.82,467100.0,11.1917,11.2042,11.1479,11.1479,467100.0
2009-06-19 09:50:00,17.82,17.91,17.79,17.9,472100.0,11.1479,11.2042,11.1292,11.198,472100.0
2009-06-19 09:55:00,17.9,17.93,17.86,17.88,464300.0,11.198,11.2167,11.173,11.1855,464300.0
2009-06-19 10:00:00,17.88,17.89,17.81,17.85,171800.0,11.1855,11.1917,11.1417,11.1667,171800.0
2009-06-19 10:05:00,17.85,17.86,17.66,17.66,514100.0,11.1667,11.173,11.0478,11.0478,514100.0
2009-06-19 10:10:00,17.66,17.75,17.66,17.71,269400.0,11.0478,11.1041,11.0478,11.0791,269400.0
2009-06-19 10:15:00,17.72,17.75,17.65,17.75,299500.0,11.0854,11.1041,11.0416,11.1041,299500.0
2009-06-19 10:20:00,17.75,17.81,17.74,17.8,278300.0,11.1041,11.1417,11.0979,11.1354,278300.0
2009-06-19 10:25:00,17.81,17.81,17.74,17.76,163900.0,11.1417,11.1417,11.0979,11.1104,163900.0
2009-06-19 10:30:00,17.76,17.81,17.75,17.78,230500.0,11.1104,11.1417,11.1041,11.1229,230500.0
2009-06-19 10:35:00,17.78,17.79,17.75,17.75,142700.0,11.1229,11.1292,11.1041,11.1041,142700.0
2009-06-19 10:40:00,17.75,17.77,17.7,17.71,206800.0,11.1041,11.1167,11.0729,11.0791,206800.0
2009-06-19 10:45:00,17.72,17.76,17.7,17.73,241700.0,11.0854,11.1104,11.0729,11.0916,241700.0
2009-06-19 10:50:00,17.73,17.75,17.68,17.75,404000.0,11.0916,11.1041,11.0604,11.1041,404000.0
2009-06-19 10:55:00,17.74,17.78,17.74,17.74,175000.0,11.0979,11.1229,11.0979,11.0979,175000.0
2009-06-19 11:00:00,17.74,17.84,17.74,17.84,246000.0,11.0979,11.1604,11.0979,11.1604,246000.0
2009-06-19 11:05:00,17.84,17.88,17.83,17.86,159500.0,11.1604,11.1855,11.1542,11.173,159500.0
2009-06-19 11:10:00,17.86,17.87,17.85,17.87,93800.0,11.173,11.1792,11.1667,11.1792,93800.0
2009-06-19 11:15:00,17.87,17.87,17.85,17.85,94100.0,11.1792,11.1792,11.1667,11.1667,94100.0
2009-06-19 11:20:00,17.85,17.88,17.84,17.88,230500.0,11.1667,11.1855,11.1604,11.1855,230500.0
2009-06-19 11:25:00,17.87,17.93,17.87,17.9,167300.0,11.1792,11.2167,11.1792,11.198,167300.0
2009-06-19 11:30:00,17.91,17.95,17.9,17.95,154600.0,11.2042,11.2293,11.198,11.2293,154600.0
2009-06-19 11:35:00,17.95,17.97,17.94,17.95,436700.0,11.2293,11.2418,11.223,11.2293,436700.0
2009-06-19 11:40:00,17.95,17.97,17.94,17.95,124000.0,11.2293,11.2418,11.223,11.2293,124000.0
2009-06-19 11:45:00,17.95,17.95,17.81,17.82,148400.0,11.2293,11.2293,11.1417,11.1479,148400.0
2009-06-19 11:50:00,17.82,17.86,17.81,17.83,108100.0,11.1479,11.173,11.1417,11.1542,108100.0
2009-06-19 11:55:00,17.83,17.84,17.81,17.84,64400.0,11.1542,11.1604,11.1417,11.1604,64400.0
2009-06-19 12:00:00,17.83,17.86,17.83,17.86,38200.0,11.1542,11.173,11.1542,11.173,38200.0
2009-06-19 12:05:00,17.86,17.86,17.83,17.84,62700.0,11.173,11.173,11.1542,11.1604,62700.0
2009-06-19 12:10:00,17.84,17.84,17.77,17.77,102800.0,11.1604,11.1604,11.1167,11.1167,102800.0
2009-06-19 12:15:00,17.78,17.83,17.77,17.82,58600.0,11.1229,11.1542,11.1167,11.1479,58600.0
2009-06-19 12:20:00,17.83,17.83,17.76,17.77,128700.0,11.1542,11.1542,11.1104,11.1167,128700.0
2009-06-19 12:25:00,17.78,17.79,17.75,17.76,219800.0,11.1229,11.1292,11.1041,11.1104,219800.0
2009-06-19 12:30:00,17.79,17.83,17.78,17.82,140500.0,11.1292,11.1542,11.1229,11.1479,140500.0
2009-06-19 12:35:00,17.82,17.83,17.74,17.79,260700.0,11.1479,11.1542,11.0979,11.1292,260700.0
2009-06-19 12:40:00,17.78,17.83,17.78,17.82,75700.0,11.1229,11.1542,11.1229,11.1479,75700.0
2009-06-19 12:45:00,17.82,17.84,17.81,17.82,126800.0,11.1479,11.1604,11.1417,11.1479,126800.0
2009-06-19 12:50:00,17.81,17.86,17.81,17.86,97600.0,11.1417,11.173,11.1417,11.173,97600.0
2009-06-19 12:55:00,17.85,17.87,17.85,17.87,101700.0,11.1667,11.1792,11.1667,11.1792,101700.0
2009-06-19 13:00:00,17.86,17.88,17.86,17.88,112500.0,11.173,11.1855,11.173,11.1855,112500.0
2009-06-19 13:05:00,17.88,17.89,17.86,17.88,121000.0,11.1855,11.1917,11.173,11.1855,121000.0
2009-06-19 13:10:00,17.88,17.96,17.87,17.96,177200.0,11.1855,11.2355,11.1792,11.2355,177200.0
2009-06-19 13:15:00,17.96,17.96,17.94,17.95,109700.0,11.2355,11.2355,11.223,11.2293,109700.0
2009-06-19 13:20:00,17.95,17.97,17.93,17.95,170700.0,11.2293,11.2418,11.2167,11.2293,170700.0
2009-06-19 13:25:00,17.95,17.96,17.92,17.94,93900.0,11.2293,11.2355,11.2105,11.223,93900.0
2009-06-19 13:30:00,17.94,17.98,17.94,17.97,149900.0,11.223,11.248,11.223,11.2418,149900.0
2009-06-19 13:35:00,17.97,18.02,17.96,18.01,168600.0,11.2418,11.2731,11.2355,11.2668,168600.0
2009-06-19 13:40:00,18.01,18.03,18.0,18.0,158500.0,11.2668,11.2793,11.2605,11.2605,158500.0
2009-06-19 13:45:00,18.0,18.01,17.95,17.96,235600.0,11.2605,11.2668,11.2293,11.2355,235600.0
2009-06-19 13:50:00,17.96,18.02,17.96,18.01,116500.0,11.2355,11.2731,11.2355,11.2668,116500.0
2009-06-19 13:55:00,18.02,18.02,17.97,17.98,210700.0,11.2731,11.2731,11.2418,11.248,210700.0
2009-06-19 14:00:00,17.99,17.99,17.96,17.97,194800.0,11.2543,11.2543,11.2355,11.2418,194800.0
2009-06-19 14:05:00,17.96,17.97,17.93,17.94,174600.0,11.2355,11.2418,11.2167,11.223,174600.0
2009-06-19 14:10:00,17.93,17.93,17.9,17.93,232300.0,11.2167,11.2167,11.198,11.2167,232300.0
2009-06-19 14:15:00,17.92,17.92,17.86,17.86,156200.0,11.2105,11.2105,11.173,11.173,156200.0
2009-06-19 14:20:00,17.86,17.88,17.81,17.82,163800.0,11.173,11.1855,11.1417,11.1479,163800.0
2009-06-19 14:25:00,17.83,17.87,17.8,17.84,160300.0,11.1542,11.1792,11.1354,11.1604,160300.0
2009-06-19 14:30:00,17.85,17.91,17.84,17.9,138500.0,11.1667,11.2042,11.1604,11.198,138500.0
2009-06-19 14:35:00,17.9,17.91,17.86,17.88,123100.0,11.198,11.2042,11.173,11.1855,123100.0
2009-06-19 14:40:00,17.89,17.89,17.85,17.85,113800.0,11.1917,11.1917,11.1667,11.1667,113800.0
2009-06-19 14:45:00,17.86,17.88,17.84,17.85,149000.0,11.173,11.1855,11.1604,11.1667,149000.0
2009-06-19 14:50:00,17.86,17.89,17.84,17.89,152200.0,11.173,11.1917,11.1604,11.1917,152200.0
2009-06-19 14:55:00,17.88,17.92,17.88,17.91,213200.0,11.1855,11.2105,11.1855,11.2042,213200.0
2009-06-19 15:00:00,17.91,17.94,17.9,17.94,237600.0,11.2042,11.223,11.198,11.223,237600.0
2009-06-19 15:05:00,17.94,17.94,17.91,17.93,333600.0,11.223,11.223,11.2042,11.2167,333600.0
2009-06-19 15:10:00,17.93,17.99,17.92,17.94,273600.0,11.2167,11.2543,11.2105,11.223,273600.0
2009-06-19 15:15:00,17.94,18.02,17.94,18.0,383400.0,11.223,11.2731,11.223,11.2605,383400.0
2009-06-19 15:20:00,18.02,18.05,17.99,18.0,288700.0,11.2731,11.2918,11.2543,11.2605,288700.0
2009-06-19 15:25:00,17.99,18.06,17.99,18.06,384500.0,11.2543,11.2981,11.2543,11.2981,384500.0
2009-06-19 15:30:00,18.06,18.08,17.98,18.0,471100.0,11.2981,11.3106,11.248,11.2605,471100.0
2009-06-19 15:35:00,18.0,18.08,18.0,18.05,472900.0,11.2605,11.3106,11.2605,11.2918,472900.0
2009-06-19 15:40:00,18.05,18.05,17.97,17.97,554300.0,11.2918,11.2918,11.2418,11.2418,554300.0
2009-06-19 15:45:00,17.97,17.98,17.89,17.97,607300.0,11.2418,11.248,11.1917,11.2418,607300.0
2009-06-19 15:50:00,17.97,17.99,17.89,17.93,1191300.0,11.2418,11.2543,11.1917,11.2167,1191300.0
2009-06-19 15:55:00,17.94,18.0,17.92,17.97,1151200.0,11.223,11.2605,11.2105,11.2418,1151200.0
2009-06-22 09:30:00,17.76,17.95,17.07,17.84,416500.0,11.1104,11.2293,10.6787,11.1604,416500.0
2009-06-22 09:35:00,17.84,18.01,17.81,17.92,484300.0,11.1604,11.2668,11.1417,11.2105,484300.0
2009-06-22 09:40:00,17.91,17.94,17.73,17.75,324300.0,11.2042,11.223,11.0916,11.1041,324300.0
2009-06-22 09:45:00,17.75,17.82,17.74,17.77,194600.0,11.1041,11.1479,11.0979,11.1167,194600.0
2009-06-22 09:50:00,17.77,17.77,17.67,17.71,252100.0,11.1167,11.1167,11.0541,11.0791,252100.0
2009-06-22 09:55:00,17.71,17.72,17.65,17.69,186000.0,11.0791,11.0854,11.0416,11.0666,186000.0
2009-06-22 10:00:00,17.69,17.72,17.6,17.63,444600.0,11.0666,11.0854,11.0103,11.0291,444600.0
2009-06-22 10:05:00,17.64,17.73,17.61,17.69,223200.0,11.0353,11.0916,11.0166,11.0666,223200.0
2009-06-22 10:10:00,17.69,17.75,17.69,17.7,260800.0,11.0666,11.1041,11.0666,11.0729,260800.0
2009-06-22 10:15:00,17.71,17.73,17.65,17.65,213800.0,11.0791,11.0916,11.0416,11.0416,213800.0
2009-06-22 10:20:00,17.65,17.69,17.65,17.66,236200.0,11.0416,11.0666,11.0416,11.0478,236200.0
2009-06-22 10:25:00,17.66,17.69,17.63,17.66,199400.0,11.0478,11.0666,11.0291,11.0478,199400.0
2009-06-22 10:30:00,17.66,17.66,17.55,17.55,193500.0,11.0478,11.0478,10.979,10.979,193500.0
2009-06-22 10:35:00,17.56,17.64,17.55,17.64,271500.0,10.9853,11.0353,10.979,11.0353,271500.0
2009-06-22 10:40:00,17.64,17.66,17.58,17.61,219400.0,11.0353,11.0478,10.9978,11.0166,219400.0
2009-06-22 10:45:00,17.61,17.63,17.58,17.61,201400.0,11.0166,11.0291,10.9978,11.0166,201400.0
2009-06-22 10:50:00,17.61,17.61,17.58,17.58,171600.0,11.0166,11.0166,10.9978,10.9978,171600.0
2009-06-22 10:55:00,17.58,17.59,17.48,17.52,320000.0,10.9978,11.004,10.9352,10.9603,320000.0
2009-06-22 11:00:00,17.51,17.53,17.44,17.45,335500.0,10.954,10.9665,10.9102,10.9165,335500.0
2009-06-22 11:05:00,17.45,17.48,17.43,17.44,341400.0,10.9165,10.9352,10.904,10.9102,341400.0
2009-06-22 11:10:00,17.44,17.45,17.4,17.4,228500.0,10.9102,10.9165,10.8852,10.8852,228500.0
2009-06-22 11:15:00,17.41,17.45,17.38,17.45,218300.0,10.8914,10.9165,10.8727,10.9165,218300.0
2009-06-22 11:20:00,17.44,17.46,17.42,17.45,178900.0,10.9102,10.9227,10.8977,10.9165,178900.0
2009-06-22 11:25:00,17.44,17.46,17.44,17.44,123500.0,10.9102,10.9227,10.9102,10.9102,123500.0
2009-06-22 11:30:00,17.44,17.48,17.42,17.47,783400.0,10.9102,10.9352,10.8977,10.929,783400.0
2009-06-22 11:35:00,17.47,17.48,17.37,17.4,293000.0,10.929,10.9352,10.8664,10.8852,293000.0
2009-06-22 11:40:00,17.39,17.47,17.39,17.45,160600.0,10.8789,10.929,10.8789,10.9165,160600.0
2009-06-22 11:45:00,17.44,17.45,17.37,17.37,113700.0,10.9102,10.9165,10.8664,10.8664,113700.0
2009-06-22 11:50:00,17.37,17.39,17.35,17.39,98600.0,10.8664,10.8789,10.8539,10.8789,98600.0
2009-06-22 11:55:00,17.39,17.42,17.37,17.39,131000.0,10.8789,10.8977,10.8664,10.8789,131000.0
2009-06-22 12:00:00,17.38,17.4,17.37,17.4,110100.0,10.8727,10.8852,10.8664,10.8852,110100.0
2009-06-22 12:05:00,17.4,17.44,17.39,17.39,123100.0,10.8852,10.9102,10.8789,10.8789,123100.0
2009-06-22 12:10:00,17.39,17.42,17.38,17.41,101200.0,10.8789,10.8977,10.8727,10.8914,101200.0
2009-06-22 12:15:00,17.42,17.45,17.42,17.44,66800.0,10.8977,10.9165,10.8977,10.9102,66800.0
2009-06-22 12:20:00,17.43,17.45,17.41,17.41,112400.0,10.904,10.9165,10.8914,10.8914,112400.0
2009-06-22 12:25:00,17.4,17.44,17.4,17.4,57500.0,10.8852,10.9102,10.8852,10.8852,57500.0
2009-06-22 12:30:00,17.41,17.44,17.39,17.42,127100.0,10.8914,10.9102,10.8789,10.8977,127100.0
2009-06-22 12:35:00,17.42,17.42,17.39,17.39,47000.0,10.8977,10.8977,10.8789,10.8789,47000.0
2009-06-22 12:40:00,17.4,17.41,17.37,17.39,150000.0,10.8852,10.8914,10.8664,10.8789,150000.0
2009-06-22 12:45:00,17.39,17.42,17.37,17.39,102000.0,10.8789,10.8977,10.8664,10.8789,102000.0
2009-06-22 12:50:00,17.39,17.4,17.37,17.39,94000.0,10.8789,10.8852,10.8664,10.8789,94000.0
2009-06-22 12:55:00,17.39,17.43,17.39,17.42,62500.0,10.8789,10.904,10.8789,10.8977,62500.0
2009-06-22 13:00:00,17.41,17.42,17.4,17.41,52500.0,10.8914,10.8977,10.8852,10.8914,52500.0
2009-06-22 13:05:00,17.41,17.44,17.4,17.4,75400.0,10.8914,10.9102,10.8852,10.8852,75400.0
2009-06-22 13:10:00,17.41,17.41,17.35,17.37,147300.0,10.8914,10.8914,10.8539,10.8664,147300.0
2009-06-22 13:15:00,17.36,17.39,17.33,17.34,217200.0,10.8602,10.8789,10.8414,10.8477,217200.0
2009-06-22 13:20:00,17.34,17.34,17.25,17.25,187000.0,10.8477,10.8477,10.7914,10.7914,187000.0
2009-06-22 13:25:00,17.25,17.31,17.22,17.31,219500.0,10.7914,10.8289,10.7726,10.8289,219500.0
2009-06-22 13:30:00,17.31,17.35,17.3,17.34,87000.0,10.8289,10.8539,10.8226,10.8477,87000.0
2009-06-22 13:35:00,17.33,17.35,17.33,17.33,105900.0,10.8414,10.8539,10.8414,10.8414,105900.0
2009-06-22 13:40:00,17.34,17.35,17.31,17.32,121500.0,10.8477,10.8539,10.8289,10.8351,121500.0
2009-06-22 13:45:00,17.32,17.37,17.31,17.37,117500.0,10.8351,10.8664,10.8289,10.8664,117500.0
2009-06-22 13:50:00,17.37,17.37,17.34,17.35,161000.0,10.8664,10.8664,10.8477,10.8539,161000.0
2009-06-22 13:55:00,17.36,17.4,17.33,17.34,161000.0,10.8602,10.8852,10.8414,10.8477,161000.0
2009-06-22 14:00:00,17.34,17.37,17.33,17.36,128500.0,10.8477,10.8664,10.8414,10.8602,128500.0
2009-06-22 14:05:00,17.36,17.36,17.3,17.3,150600.0,10.8602,10.8602,10.8226,10.8226,150600.0
2009-06-22 14:10:00,17.3,17.32,17.27,17.32,139000.0,10.8226,10.8351,10.8039,10.8351,139000.0
2009-06-22 14:15:00,17.32,17.34,17.29,17.33,216400.0,10.8351,10.8477,10.8164,10.8414,216400.0
2009-06-22 14:20:00,17.34,17.35,17.31,17.32,77600.0,10.8477,10.8539,10.8289,10.8351,77600.0
2009-06-22 14:25:00,17.32,17.32,17.24,17.24,253900.0,10.8351,10.8351,10.7851,10.7851,253900.0
2009-06-22 14:30:00,17.25,17.26,17.23,17.25,274100.0,10.7914,10.7976,10.7788,10.7914,274100.0
2009-06-22 14:35:00,17.26,17.32,17.24,17.32,184800.0,10.7976,10.8351,10.7851,10.8351,184800.0
2009-06-22 14:40:00,17.31,17.32,17.27,17.29,136900.0,10.8289,10.8351,10.8039,10.8164,136900.0
2009-06-22 14:45:00,17.29,17.29,17.25,17.26,179800.0,10.8164,10.8164,10.7914,10.7976,179800.0
2009-06-22 14:50:00,17.26,17.26,17.2,17.2,424700.0,10.7976,10.7976,10.7601,10.7601,424700.0
2009-06-22 14:55:00,17.2,17.25,17.17,17.22,313000.0,10.7601,10.7914,10.7413,10.7726,313000.0
2009-06-22 15:00:00,17.23,17.31,17.22,17.29,250100.0,10.7788,10.8289,10.7726,10.8164,250100.0
2009-06-22 15:05:00,17.3,17.3,17.24,17.25,133700.0,10.8226,10.8226,10.7851,10.7914,133700.0
2009-06-22 15:10:00,17.25,17.3,17.22,17.3,573400.0,10.7914,10.8226,10.7726,10.8226,573400.0
2009-06-22 15:15:00,17.3,17.39,17.29,17.38,646300.0,10.8226,10.8789,10.8164,10.8727,646300.0
2009-06-22 15:20:00,17.39,17.39,17.27,17.28,467800.0,10.8789,10.8789,10.8039,10.8101,467800.0
2009-06-22 15:25:00,17.27,17.28,17.21,17.21,259200.0,10.8039,10.8101,10.7663,10.7663,259200.0
2009-06-22 15:30:00,17.21,17.25,17.16,17.16,600500.0,10.7663,10.7914,10.735,10.735,600500.0
2009-06-22 15:35:00,17.16,17.25,17.11,17.23,780100.0,10.735,10.7914,10.7038,10.7788,780100.0
2009-06-22 15:40:00,17.23,17.23,17.13,17.17,780700.0,10.7788,10.7788,10.7163,10.7413,780700.0
2009-06-22 15:45:00,17.17,17.2,17.12,17.13,759200.0,10.7413,10.7601,10.71,10.7163,759200.0
2009-06-22 15:50:00,17.13,17.18,17.09,17.17,1271300.0,10.7163,10.7476,10.6913,10.7413,1271300.0
2009-06-22 15:55:00,17.17,17.18,17.01,17.06,3569000.0,10.7413,10.7476,10.6412,10.6725,3569000.0
2009-06-23 09:30:00,17.13,17.24,16.67,17.24,463700.0,10.7163,10.7851,10.4285,10.7851,463700.0
2009-06-23 09:35:00,17.24,17.39,17.2,17.3,700600.0,10.7851,10.8789,10.7601,10.8226,700600.0
2009-06-23 09:40:00,17.29,17.38,17.14,17.17,421800.0,10.8164,10.8727,10.7225,10.7413,421800.0
2009-06-23 09:45:00,17.17,17.26,17.15,17.26,239500.0,10.7413,10.7976,10.7288,10.7976,239500.0
2009-06-23 09:50:00,17.26,17.35,17.24,17.28,405200.0,10.7976,10.8539,10.7851,10.8101,405200.0
2009-06-23 09:55:00,17.29,17.41,17.26,17.36,348500.0,10.8164,10.8914,10.7976,10.8602,348500.0
2009-06-23 10:00:00,17.36,17.37,17.26,17.35,562100.0,10.8602,10.8664,10.7976,10.8539,562100.0
2009-06-23 10:05:00,17.35,17.35,17.22,17.29,318300.0,10.8539,10.8539,10.7726,10.8164,318300.0
2009-06-23 10:10:00,17.29,17.29,17.13,17.13,349400.0,10.8164,10.8164,10.7163,10.7163,349400.0
2009-06-23 10:15:00,17.13,17.25,17.11,17.18,359700.0,10.7163,10.7914,10.7038,10.7476,359700.0
2009-06-23 10:20:00,17.18,17.22,17.14,17.15,238400.0,10.7476,10.7726,10.7225,10.7288,238400.0
2009-06-23 10:25:00,17.15,17.19,17.01,17.03,474300.0,10.7288,10.7538,10.6412,10.6537,474300.0
2009-06-23 10:30:00,17.03,17.19,17.02,17.19,437700.0,10.6537,10.7538,10.6475,10.7538,437700.0
2009-06-23 10:35:00,17.19,17.28,17.15,17.28,267000.0,10.7538,10.8101,10.7288,10.8101,267000.0
2009-06-23 10:40:00,17.27,17.3,17.23,17.29,467800.0,10.8039,10.8226,10.7788,10.8164,467800.0
2009-06-23 10:45:00,17.29,17.33,17.26,17.26,205800.0,10.8164,10.8414,10.7976,10.7976,205800.0
2009-06-23 10:50:00,17.26,17.3,17.18,17.28,379900.0,10.7976,10.8226,10.7476,10.8101,379900.0
2009-06-23 10:55:00,17.28,17.31,17.24,17.31,336500.0,10.8101,10.8289,10.7851,10.8289,336500.0
2009-06-23 11:00:00,17.3,17.32,17.3,17.3,233100.0,10.8226,10.8351,10.8226,10.8226,233100.0
2009-06-23 11:05:00,17.3,17.32,17.28,17.28,310000.0,10.8226,10.8351,10.8101,10.8101,310000.0
2009-06-23 11:10:00,17.28,17.32,17.26,17.3,144100.0,10.8101,10.8351,10.7976,10.8226,144100.0
2009-06-23 11:15:00,17.3,17.36,17.29,17.35,323800.0,10.8226,10.8602,10.8164,10.8539,323800.0
2009-06-23 11:20:00,17.35,17.38,17.3,17.37,205500.0,10.8539,10.8727,10.8226,10.8664,205500.0
2009-06-23 11:25:00,17.37,17.51,17.35,17.48,371300.0,10.8664,10.954,10.8539,10.9352,371300.0
2009-06-23 11:30:00,17.48,17.49,17.41,17.49,127300.0,10.9352,10.9415,10.8914,10.9415,127300.0
2009-06-23 11:35:00,17.49,17.58,17.47,17.57,143000.0,10.9415,10.9978,10.929,10.9915,143000.0
2009-06-23 11:40:00,17.57,17.57,17.49,17.55,131100.0,10.9915,10.9915,10.9415,10.979,131100.0
2009-06-23 11:45:00,17.54,17.55,17.5,17.53,86800.0,10.9728,10.979,10.9477,10.9665,86800.0
2009-06-23 11:50:00,17.54,17.59,17.53,17.58,138600.0,10.9728,11.004,10.9665,10.9978,138600.0
2009-06-23 11:55:00,17.57,17.62,17.56,17.58,160300.0,10.9915,11.0228,10.9853,10.9978,160300.0
2009-06-23 12:00:00,17.57,17.6,17.55,17.55,121800.0,10.9915,11.0103,10.979,10.979,121800.0
2009-06-23 12:05:00,17.55,17.57,17.51,17.56,132900.0,10.979,10.9915,10.954,10.9853,132900.0
2009-06-23 12:10:00,17.57,17.57,17.47,17.5,208900.0,10.9915,10.9915,10.929,10.9477,208900.0
2009-06-23 12:15:00,17.5,17.5,17.46,17.48,38100.0,10.9477,10.9477,10.9227,10.9352,38100.0
2009-06-23 12:20:00,17.49,17.63,17.48,17.6,222200.0,10.9415,11.0291,10.9352,11.0103,222200.0
2009-06-23 12:25:00,17.59,17.61,17.53,17.56,148500.0,11.004,11.0166,10.9665,10.9853,148500.0
2009-06-23 12:30:00,17.56,17.59,17.56,17.59,49300.0,10.9853,11.004,10.9853,11.004,49300.0
2009-06-23 12:35:00,17.58,17.73,17.58,17.67,346000.0,10.9978,11.0916,10.9978,11.0541,346000.0
2009-06-23 12:40:00,17.67,17.68,17.56,17.62,226900.0,11.0541,11.0604,10.9853,11.0228,226900.0
2009-06-23 12:45:00,17.63,17.65,17.6,17.6,99500.0,11.0291,11.0416,11.0103,11.0103,99500.0
2009-06-23 12:50:00,17.61,17.64,17.57,17.58,94000.0,11.0166,11.0353,10.9915,10.9978,94000.0
2009-06-23 12:55:00,17.57,17.6,17.57,17.58,68700.0,10.9915,11.0103,10.9915,10.9978,68700.0
2009-06-23 13:00:00,17.58,17.63,17.55,17.6,113400.0,10.9978,11.0291,10.979,11.0103,113400.0
2009-06-23 13:05:00,17.61,17.62,17.57,17.59,146400.0,11.0166,11.0228,10.9915,11.004,146400.0
2009-06-23 13:10:00,17.6,17.64,17.57,17.58,166700.0,11.0103,11.0353,10.9915,10.9978,166700.0
2009-06-23 13:15:00,17.58,17.6,17.58,17.59,87000.0,10.9978,11.0103,10.9978,11.004,87000.0
2009-06-23 13:20:00,17.59,17.62,17.59,17.61,95100.0,11.004,11.0228,11.004,11.0166,95100.0
2009-06-23 13:25:00,17.62,17.63,17.52,17.53,196200.0,11.0228,11.0291,10.9603,10.9665,196200.0
2009-06-23 13:30:00,17.52,17.58,17.52,17.58,124100.0,10.9603,10.9978,10.9603,10.9978,124100.0
2009-06-23 13:35:00,17.58,17.59,17.56,17.59,32300.0,10.9978,11.004,10.9853,11.004,32300.0
2009-06-23 13:40:00,17.59,17.59,17.52,17.53,87500.0,11.004,11.004,10.9603,10.9665,87500.0
2009-06-23 13:45:00,17.53,17.54,17.51,17.51,25700.0,10.9665,10.9728,10.954,10.954,25700.0
2009-06-23 13:50:00,17.51,17.56,17.51,17.54,58300.0,10.954,10.9853,10.954,10.9728,58300.0
2009-06-23 13:55:00,17.53,17.54,17.47,17.48,107400.0,10.9665,10.9728,10.929,10.9352,107400.0
2009-06-23 14:00:00,17.47,17.56,17.46,17.55,161100.0,10.929,10.9853,10.9227,10.979,161100.0
2009-06-23 14:05:00,17.56,17.6,17.55,17.59,149600.0,10.9853,11.0103,10.979,11.004,149600.0
2009-06-23 14:10:00,17.6,17.67,17.59,17.64,152900.0,11.0103,11.0541,11.004,11.0353,152900.0
2009-06-23 14:15:00,17.64,17.71,17.64,17.66,192000.0,11.0353,11.0791,11.0353,11.0478,192000.0
2009-06-23 14:20:00,17.65,17.71,17.64,17.66,143300.0,11.0416,11.0791,11.0353,11.0478,143300.0
2009-06-23 14:25:00,17.67,17.68,17.63,17.64,183800.0,11.0541,11.0604,11.0291,11.0353,183800.0
2009-06-23 14:30:00,17.65,17.65,17.58,17.58,181500.0,11.0416,11.0416,10.9978,10.9978,181500.0
2009-06-23 14:35:00,17.59,17.59,17.52,17.54,324800.0,11.004,11.004,10.9603,10.9728,324800.0
2009-06-23 14:40:00,17.55,17.61,17.54,17.57,162400.0,10.979,11.0166,10.9728,10.9915,162400.0
2009-06-23 14:45:00,17.57,17.6,17.55,17.55,169000.0,10.9915,11.0103,10.979,10.979,169000.0
2009-06-23 14:50:00,17.56,17.58,17.55,17.57,117400.0,10.9853,10.9978,10.979,10.9915,117400.0
2009-06-23 14:55:00,17.57,17.57,17.43,17.44,337100.0,10.9915,10.9915,10.904,10.9102,337100.0
2009-06-23 15:00:00,17.44,17.47,17.41,17.47,123900.0,10.9102,10.929,10.8914,10.929,123900.0
2009-06-23 15:05:00,17.47,17.47,17.31,17.33,300300.0,10.929,10.929,10.8289,10.8414,300300.0
2009-06-23 15:10:00,17.33,17.44,17.31,17.43,231400.0,10.8414,10.9102,10.8289,10.904,231400.0
2009-06-23 15:15:00,17.43,17.45,17.38,17.39,118600.0,10.904,10.9165,10.8727,10.8789,118600.0
2009-06-23 15:20:00,17.38,17.4,17.36,17.36,100200.0,10.8727,10.8852,10.8602,10.8602,100200.0
2009-06-23 15:25:00,17.36,17.49,17.36,17.49,243500.0,10.8602,10.9415,10.8602,10.9415,243500.0
2009-06-23 15:30:00,17.48,17.49,17.34,17.42,260000.0,10.9352,10.9415,10.8477,10.8977,260000.0
2009-06-23 15:35:00,17.41,17.42,17.35,17.36,144000.0,10.8914,10.8977,10.8539,10.8602,144000.0
2009-06-23 15:40:00,17.35,17.38,17.31,17.31,251800.0,10.8539,10.8727,10.8289,10.8289,251800.0
2009-06-23 15:45:00,17.32,17.49,17.31,17.49,476200.0,10.8351,10.9415,10.8289,10.9415,476200.0
2009-06-23 15:50:00,17.49,17.5,17.4,17.44,565200.0,10.9415,10.9477,10.8852,10.9102,565200.0
2009-06-23 15:55:00,17.44,17.48,17.4,17.43,1126500.0,10.9102,10.9352,10.8852,10.904,1126500.0
2009-06-24 09:30:00,17.67,17.7,17.57,17.57,437700.0,11.0541,11.0729,10.9915,10.9915,437700.0
2009-06-24 09:35:00,17.56,17.57,17.47,17.5,375000.0,10.9853,10.9915,10.929,10.9477,375000.0
2009-06-24 09:40:00,17.5,17.5,17.37,17.45,199700.0,10.9477,10.9477,10.8664,10.9165,199700.0
2009-06-24 09:45:00,17.46,17.51,17.44,17.5,173900.0,10.9227,10.954,10.9102,10.9477,173900.0
2009-06-24 09:50:00,17.51,17.61,17.5,17.55,424900.0,10.954,11.0166,10.9477,10.979,424900.0
2009-06-24 09:55:00,17.55,17.63,17.51,17.56,177600.0,10.979,11.0291,10.954,10.9853,177600.0
2009-06-24 10:00:00,17.55,17.65,17.49,17.61,705000.0,10.979,11.0416,10.9415,11.0166,705000.0
2009-06-24 10:05:00,17.61,17.68,17.58,17.66,280800.0,11.0166,11.0604,10.9978,11.0478,280800.0
2009-06-24 10:10:00,17.65,17.69,17.63,17.63,253800.0,11.0416,11.0666,11.0291,11.0291,253800.0
2009-06-24 10:15:00,17.64,17.69,17.62,17.68,176400.0,11.0353,11.0666,11.0228,11.0604,176400.0
2009-06-24 10:20:00,17.68,17.75,17.66,17.67,321800.0,11.0604,11.1041,11.0478,11.0541,321800.0
2009-06-24 10:25:00,17.66,17.74,17.64,17.7,317800.0,11.0478,11.0979,11.0353,11.0729,317800.0
2009-06-24 10:30:00,17.7,17.73,17.68,17.72,317900.0,11.0729,11.0916,11.0604,11.0854,317900.0
2009-06-24 10:35:00,17.73,17.74,17.69,17.71,204700.0,11.0916,11.0979,11.0666,11.0791,204700.0
2009-06-24 10:40:00,17.71,17.76,17.7,17.76,186100.0,11.0791,11.1104,11.0729,11.1104,186100.0
2009-06-24 10:45:00,17.76,17.78,17.72,17.76,237000.0,11.1104,11.1229,11.0854,11.1104,237000.0
2009-06-24 10:50:00,17.76,17.78,17.7,17.7,257100.0,11.1104,11.1229,11.0729,11.0729,257100.0
2009-06-24 10:55:00,17.71,17.72,17.7,17.7,172800.0,11.0791,11.0854,11.0729,11.0729,172800.0
2009-06-24 11:00:00,17.71,17.8,17.7,17.8,189400.0,11.0791,11.1354,11.0729,11.1354,189400.0
2009-06-24 11:05:00,17.8,17.8,17.7,17.7,125000.0,11.1354,11.1354,11.0729,11.0729,125000.0
2009-06-24 11:10:00,17.7,17.71,17.69,17.71,204500.0,11.0729,11.0791,11.0666,11.0791,204500.0
2009-06-24 11:15:00,17.7,17.71,17.69,17.71,218800.0,11.0729,11.0791,11.0666,11.0791,218800.0
2009-06-24 11:20:00,17.7,17.71,17.69,17.71,126800.0,11.0729,11.0791,11.0666,11.0791,126800.0
2009-06-24 11:25:00,17.71,17.73,17.7,17.7,153500.0,11.0791,11.0916,11.0729,11.0729,153500.0
2009-06-24 11:30:00,17.71,17.71,17.69,17.7,221000.0,11.0791,11.0791,11.0666,11.0729,221000.0
2009-06-24 11:35:00,17.7,17.71,17.63,17.67,400100.0,11.0729,11.0791,11.0291,11.0541,400100.0
2009-06-24 11:40:00,17.67,17.68,17.61,17.67,384400.0,11.0541,11.0604,11.0166,11.0541,384400.0
2009-06-24 11:45:00,17.68,17.68,17.65,17.67,235200.0,11.0604,11.0604,11.0416,11.0541,235200.0
2009-06-24 11:50:00,17.68,17.68,17.65,17.67,200500.0,11.0604,11.0604,11.0416,11.0541,200500.0
2009-06-24 11:55:00,17.67,17.68,17.66,17.68,164800.0,11.0541,11.0604,11.0478,11.0604,164800.0
2009-06-24 12:00:00,17.68,17.71,17.67,17.7,116900.0,11.0604,11.0791,11.0541,11.0729,116900.0
2009-06-24 12:05:00,17.69,17.7,17.68,17.69,129900.0,11.0666,11.0729,11.0604,11.0666,129900.0
2009-06-24 12:10:00,17.7,17.71,17.69,17.7,42400.0,11.0729,11.0791,11.0666,11.0729,42400.0
2009-06-24 12:15:00,17.7,17.71,17.69,17.69,70200.0,11.0729,11.0791,11.0666,11.0666,70200.0
2009-06-24 12:20:00,17.7,17.7,17.69,17.69,38700.0,11.0729,11.0729,11.0666,11.0666,38700.0
2009-06-24 12:25:00,17.69,17.7,17.68,17.7,65100.0,11.0666,11.0729,11.0604,11.0729,65100.0
2009-06-24 12:30:00,17.7,17.71,17.69,17.71,43800.0,11.0729,11.0791,11.0666,11.0791,43800.0
2009-06-24 12:35:00,17.7,17.73,17.7,17.72,48200.0,11.0729,11.0916,11.0729,11.0854,48200.0
2009-06-24 12:40:00,17.73,17.73,17.69,17.71,104700.0,11.0916,11.0916,11.0666,11.0791,104700.0
2009-06-24 12:45:00,17.72,17.74,17.71,17.74,65800.0,11.0854,11.0979,11.0791,11.0979,65800.0
2009-06-24 12:50:00,17.74,17.75,17.72,17.72,65500.0,11.0979,11.1041,11.0854,11.0854,65500.0
2009-06-24 12:55:00,17.72,17.75,17.72,17.73,45600.0,11.0854,11.1041,11.0854,11.0916,45600.0
2009-06-24 13:00:00,17.73,17.79,17.71,17.79,115400.0,11.0916,11.1292,11.0791,11.1292,115400.0
2009-06-24 13:05:00,17.78,17.85,17.78,17.84,156400.0,11.1229,11.1667,11.1229,11.1604,156400.0
2009-06-24 13:10:00,17.85,17.87,17.84,17.85,108000.0,11.1667,11.1792,11.1604,11.1667,108000.0
2009-06-24 13:15:00,17.85,17.88,17.84,17.86,71800.0,11.1667,11.1855,11.1604,11.173,71800.0
2009-06-24 13:20:00,17.87,17.88,17.84,17.86,76200.0,11.1792,11.1855,11.1604,11.173,76200.0
2009-06-24 13:25:00,17.87,17.88,17.86,17.88,40000.0,11.1792,11.1855,11.173,11.1855,40000.0
2009-06-24 13:30:00,17.87,17.88,17.82,17.82,82700.0,11.1792,11.1855,11.1479,11.1479,82700.0
2009-06-24 13:35:00,17.82,17.85,17.81,17.84,94600.0,11.1479,11.1667,11.1417,11.1604,94600.0
2009-06-24 13:40:00,17.84,17.85,17.84,17.84,39300.0,11.1604,11.1667,11.1604,11.1604,39300.0
2009-06-24 13:45:00,17.84,17.84,17.74,17.76,75200.0,11.1604,11.1604,11.0979,11.1104,75200.0
2009-06-24 13:50:00,17.76,17.79,17.74,17.75,58600.0,11.1104,11.1292,11.0979,11.1041,58600.0
2009-06-24 13:55:00,17.74,17.79,17.74,17.74,96400.0,11.0979,11.1292,11.0979,11.0979,96400.0
2009-06-24 14:00:00,17.74,17.8,17.74,17.78,94500.0,11.0979,11.1354,11.0979,11.1229,94500.0
2009-06-24 14:05:00,17.77,17.8,17.77,17.77,56700.0,11.1167,11.1354,11.1167,11.1167,56700.0
2009-06-24 14:10:00,17.77,17.77,17.75,17.76,38300.0,11.1167,11.1167,11.1041,11.1104,38300.0
2009-06-24 14:15:00,17.75,17.8,17.72,17.72,277700.0,11.1041,11.1354,11.0854,11.0854,277700.0
2009-06-24 14:20:00,17.72,17.78,17.67,17.72,357200.0,11.0854,11.1229,11.0541,11.0854,357200.0
2009-06-24 14:25:00,17.72,17.78,17.69,17.73,360100.0,11.0854,11.1229,11.0666,11.0916,360100.0
2009-06-24 14:30:00,17.73,17.76,17.6,17.71,542200.0,11.0916,11.1104,11.0103,11.0791,542200.0
2009-06-24 14:35:00,17.71,17.72,17.6,17.65,367500.0,11.0791,11.0854,11.0103,11.0416,367500.0
2009-06-24 14:40:00,17.65,17.73,17.62,17.73,504000.0,11.0416,11.0916,11.0228,11.0916,504000.0
2009-06-24 14:45:00,17.73,17.77,17.68,17.7,306400.0,11.0916,11.1167,11.0604,11.0729,306400.0
2009-06-24 14:50:00,17.7,17.77,17.7,17.72,290700.0,11.0729,11.1167,11.0729,11.0854,290700.0
2009-06-24 14:55:00,17.71,17.75,17.7,17.71,233300.0,11.0791,11.1041,11.0729,11.0791,233300.0
2009-06-24 15:00:00,17.7,17.75,17.7,17.73,257300.0,11.0729,11.1041,11.0729,11.0916,257300.0
2009-06-24 15:05:00,17.72,17.74,17.64,17.69,541900.0,11.0854,11.0979,11.0353,11.0666,541900.0
2009-06-24 15:10:00,17.68,17.73,17.65,17.71,509800.0,11.0604,11.0916,11.0416,11.0791,509800.0
2009-06-24 15:15:00,17.72,17.72,17.6,17.64,528800.0,11.0854,11.0854,11.0103,11.0353,528800.0
2009-06-24 15:20:00,17.64,17.7,17.62,17.67,486300.0,11.0353,11.0729,11.0228,11.0541,486300.0
2009-06-24 15:25:00,17.68,17.74,17.66,17.71,287500.0,11.0604,11.0979,11.0478,11.0791,287500.0
2009-06-24 15:30:00,17.71,17.72,17.68,17.7,251500.0,11.0791,11.0854,11.0604,11.0729,251500.0
2009-06-24 15:35:00,17.71,17.72,17.63,17.65,335600.0,11.0791,11.0854,11.0291,11.0416,335600.0
2009-06-24 15:40:00,17.66,17.66,17.56,17.63,412200.0,11.0478,11.0478,10.9853,11.0291,412200.0
2009-06-24 15:45:00,17.63,17.73,17.61,17.7,331300.0,11.0291,11.0916,11.0166,11.0729,331300.0
2009-06-24 15:50:00,17.7,17.75,17.68,17.7,645900.0,11.0729,11.1041,11.0604,11.0729,645900.0
2009-06-24 15:55:00,17.7,17.77,17.69,17.75,1061400.0,11.0729,11.1167,11.0666,11.1041,1061400.0
2009-06-25 09:30:00,17.73,17.73,17.12,17.66,235500.0,11.0916,11.0916,10.71,11.0478,235500.0
2009-06-25 09:35:00,17.67,17.71,17.58,17.67,293400.0,11.0541,11.0791,10.9978,11.0541,293400.0
2009-06-25 09:40:00,17.69,17.73,17.6,17.62,330300.0,11.0666,11.0916,11.0103,11.0228,330300.0
2009-06-25 09:45:00,17.61,17.63,17.5,17.51,274400.0,11.0166,11.0291,10.9477,10.954,274400.0
2009-06-25 09:50:00,17.51,17.55,17.42,17.48,467000.0,10.954,10.979,10.8977,10.9352,467000.0
2009-06-25 09:55:00,17.49,17.6,17.45,17.54,455000.0,10.9415,11.0103,10.9165,10.9728,455000.0
2009-06-25 10:00:00,17.55,17.62,17.54,17.57,298900.0,10.979,11.0228,10.9728,10.9915,298900.0
2009-06-25 10:05:00,17.56,17.64,17.55,17.58,242100.0,10.9853,11.0353,10.979,10.9978,242100.0
2009-06-25 10:10:00,17.57,17.67,17.57,17.67,186600.0,10.9915,11.0541,10.9915,11.0541,186600.0
2009-06-25 10:15:00,17.67,17.76,17.66,17.73,249500.0,11.0541,11.1104,11.0478,11.0916,249500.0
2009-06-25 10:20:00,17.73,17.74,17.59,17.63,188500.0,11.0916,11.0979,11.004,11.0291,188500.0
2009-06-25 10:25:00,17.63,17.69,17.62,17.66,389100.0,11.0291,11.0666,11.0228,11.0478,389100.0
2009-06-25 10:30:00,17.66,17.66,17.59,17.59,246500.0,11.0478,11.0478,11.004,11.004,246500.0
2009-06-25 10:35:00,17.59,17.62,17.49,17.54,379300.0,11.004,11.0228,10.9415,10.9728,379300.0
2009-06-25 10:40:00,17.55,17.57,17.52,17.52,160200.0,10.979,10.9915,10.9603,10.9603,160200.0
2009-06-25 10:45:00,17.52,17.55,17.5,17.53,60400.0,10.9603,10.979,10.9477,10.9665,60400.0
2009-06-25 10:50:00,17.53,17.54,17.44,17.51,202700.0,10.9665,10.9728,10.9102,10.954,202700.0
2009-06-25 10:55:00,17.52,17.56,17.52,17.55,133900.0,10.9603,10.9853,10.9603,10.979,133900.0
2009-06-25 11:00:00,17.56,17.62,17.53,17.61,373500.0,10.9853,11.0228,10.9665,11.0166,373500.0
2009-06-25 11:05:00,17.62,17.64,17.61,17.61,264700.0,11.0228,11.0353,11.0166,11.0166,264700.0
2009-06-25 11:10:00,17.62,17.66,17.55,17.64,325900.0,11.0228,11.0478,10.979,11.0353,325900.0
2009-06-25 11:15:00,17.64,17.65,17.62,17.64,106600.0,11.0353,11.0416,11.0228,11.0353,106600.0
2009-06-25 11:20:00,17.64,17.74,17.64,17.72,138600.0,11.0353,11.0979,11.0353,11.0854,138600.0
2009-06-25 11:25:00,17.72,17.75,17.68,17.75,648500.0,11.0854,11.1041,11.0604,11.1041,648500.0
2009-06-25 11:30:00,17.75,17.88,17.74,17.87,407900.0,11.1041,11.1855,11.0979,11.1792,407900.0
2009-06-25 11:35:00,17.87,17.91,17.78,17.8,171300.0,11.1792,11.2042,11.1229,11.1354,171300.0
2009-06-25 11:40:00,17.81,17.88,17.8,17.84,128800.0,11.1417,11.1855,11.1354,11.1604,128800.0
2009-06-25 11:45:00,17.83,17.93,17.83,17.91,156300.0,11.1542,11.2167,11.1542,11.2042,156300.0
2009-06-25 11:50:00,17.92,17.92,17.85,17.89,151000.0,11.2105,11.2105,11.1667,11.1917,151000.0
2009-06-25 11:55:00,17.9,17.99,17.88,17.98,348000.0,11.198,11.2543,11.1855,11.248,348000.0
2009-06-25 12:00:00,17.98,17.99,17.92,17.92,145400.0,11.248,11.2543,11.2105,11.2105,145400.0
2009-06-25 12:05:00,17.93,17.95,17.89,17.89,174400.0,11.2167,11.2293,11.1917,11.1917,174400.0
2009-06-25 12:10:00,17.89,17.89,17.84,17.85,130400.0,11.1917,11.1917,11.1604,11.1667,130400.0
2009-06-25 12:15:00,17.84,17.89,17.84,17.87,78400.0,11.1604,11.1917,11.1604,11.1792,78400.0
2009-06-25 12:20:00,17.87,17.92,17.86,17.9,133900.0,11.1792,11.2105,11.173,11.198,133900.0
2009-06-25 12:25:00,17.9,17.94,17.86,17.93,118000.0,11.198,11.223,11.173,11.2167,118000.0
2009-06-25 12:30:00,17.93,17.94,17.86,17.87,78800.0,11.2167,11.223,11.173,11.1792,78800.0
2009-06-25 12:35:00,17.86,17.88,17.84,17.87,99900.0,11.173,11.1855,11.1604,11.1792,99900.0
2009-06-25 12:40:00,17.87,17.88,17.84,17.85,40900.0,11.1792,11.1855,11.1604,11.1667,40900.0
2009-06-25 12:45:00,17.85,17.86,17.83,17.83,59000.0,11.1667,11.173,11.1542,11.1542,59000.0
2009-06-25 12:50:00,17.83,17.85,17.82,17.83,122000.0,11.1542,11.1667,11.1479,11.1542,122000.0
2009-06-25 12:55:00,17.83,17.84,17.81,17.81,83100.0,11.1542,11.1604,11.1417,11.1417,83100.0
2009-06-25 13:00:00,17.81,17.85,17.79,17.84,138400.0,11.1417,11.1667,11.1292,11.1604,138400.0
2009-06-25 13:05:00,17.85,17.91,17.83,17.89,231200.0,11.1667,11.2042,11.1542,11.1917,231200.0
2009-06-25 13:10:00,17.89,17.89,17.81,17.86,104200.0,11.1917,11.1917,11.1417,11.173,104200.0
2009-06-25 13:15:00,17.86,17.93,17.86,17.89,182800.0,11.173,11.2167,11.173,11.1917,182800.0
2009-06-25 13:20:00,17.9,17.92,17.85,17.85,114700.0,11.198,11.2105,11.1667,11.1667,114700.0
2009-06-25 13:25:00,17.86,17.91,17.84,17.9,153400.0,11.173,11.2042,11.1604,11.198,153400.0
2009-06-25 13:30:00,17.9,17.93,17.84,17.84,100800.0,11.198,11.2167,11.1604,11.1604,100800.0
2009-06-25 13:35:00,17.83,17.84,17.8,17.83,114900.0,11.1542,11.1604,11.1354,11.1542,114900.0
2009-06-25 13:40:00,17.83,17.84,17.78,17.78,147200.0,11.1542,11.1604,11.1229,11.1229,147200.0
2009-06-25 13:45:00,17.78,17.83,17.78,17.8,123600.0,11.1229,11.1542,11.1229,11.1354,123600.0
2009-06-25 13:50:00,17.8,17.84,17.79,17.81,105800.0,11.1354,11.1604,11.1292,11.1417,105800.0
2009-06-25 13:55:00,17.82,17.84,17.8,17.82,72200.0,11.1479,11.1604,11.1354,11.1479,72200.0
2009-06-25 14:00:00,17.83,17.85,17.76,17.76,125400.0,11.1542,11.1667,11.1104,11.1104,125400.0
2009-06-25 14:05:00,17.77,17.78,17.76,17.77,98000.0,11.1167,11.1229,11.1104,11.1167,98000.0
2009-06-25 14:10:00,17.77,17.8,17.74,17.77,181200.0,11.1167,11.1354,11.0979,11.1167,181200.0
2009-06-25 14:15:00,17.77,17.78,17.71,17.72,174400.0,11.1167,11.1229,11.0791,11.0854,174400.0
2009-06-25 14:20:00,17.72,17.73,17.71,17.72,97700.0,11.0854,11.0916,11.0791,11.0854,97700.0
2009-06-25 14:25:00,17.72,17.77,17.72,17.74,150000.0,11.0854,11.1167,11.0854,11.0979,150000.0
2009-06-25 14:30:00,17.74,17.77,17.72,17.72,83800.0,11.0979,11.1167,11.0854,11.0854,83800.0
2009-06-25 14:35:00,17.72,17.73,17.68,17.68,173700.0,11.0854,11.0916,11.0604,11.0604,173700.0
2009-06-25 14:40:00,17.69,17.71,17.66,17.69,163800.0,11.0666,11.0791,11.0478,11.0666,163800.0
2009-06-25 14:45:00,17.68,17.71,17.66,17.68,176600.0,11.0604,11.0791,11.0478,11.0604,176600.0
2009-06-25 14:50:00,17.69,17.7,17.65,17.69,149700.0,11.0666,11.0729,11.0416,11.0666,149700.0
2009-06-25 14:55:00,17.68,17.71,17.65,17.65,148400.0,11.0604,11.0791,11.0416,11.0416,148400.0
2009-06-25 15:00:00,17.65,17.68,17.63,17.64,182700.0,11.0416,11.0604,11.0291,11.0353,182700.0
2009-06-25 15:05:00,17.64,17.68,17.62,17.67,189400.0,11.0353,11.0604,11.0228,11.0541,189400.0
2009-06-25 15:10:00,17.68,17.69,17.64,17.65,369200.0,11.0604,11.0666,11.0353,11.0416,369200.0
2009-06-25 15:15:00,17.66,17.67,17.61,17.63,392600.0,11.0478,11.0541,11.0166,11.0291,392600.0
2009-06-25 15:20:00,17.63,17.64,17.57,17.58,350700.0,11.0291,11.0353,10.9915,10.9978,350700.0
2009-06-25 15:25:00,17.58,17.67,17.57,17.66,319400.0,10.9978,11.0541,10.9915,11.0478,319400.0
2009-06-25 15:30:00,17.66,17.69,17.62,17.62,340300.0,11.0478,11.0666,11.0228,11.0228,340300.0
2009-06-25 15:35:00,17.62,17.64,17.57,17.6,382400.0,11.0228,11.0353,10.9915,11.0103,382400.0
2009-06-25 15:40:00,17.61,17.64,17.59,17.61,387200.0,11.0166,11.0353,11.004,11.0166,387200.0
2009-06-25 15:45:00,17.61,17.66,17.59,17.63,466100.0,11.0166,11.0478,11.004,11.0291,466100.0
2009-06-25 15:50:00,17.64,17.65,17.59,17.65,736700.0,11.0353,11.0416,11.004,11.0416,736700.0
2009-06-25 15:55:00,17.65,17.8,17.64,17.79,1378500.0,11.0416,11.1354,11.0353,11.1292,1378500.0
2009-06-26 09:30:00,17.65,17.77,17.18,17.73,282800.0,11.0722,11.1475,10.7774,11.1224,282800.0
2009-06-26 09:35:00,17.73,17.87,17.72,17.72,307100.0,11.1224,11.2102,11.1161,11.1161,307100.0
2009-06-26 09:40:00,17.73,17.8,17.7,17.72,213300.0,11.1224,11.1663,11.1036,11.1161,213300.0
2009-06-26 09:45:00,17.72,17.72,17.53,17.53,244600.0,11.1161,11.1161,10.9969,10.9969,244600.0
2009-06-26 09:50:00,17.54,17.59,17.49,17.55,299700.0,11.0032,11.0346,10.9719,11.0095,299700.0
2009-06-26 09:55:00,17.59,17.6,17.5,17.52,337300.0,11.0346,11.0409,10.9781,10.9907,337300.0
2009-06-26 10:00:00,17.52,17.58,17.47,17.48,219900.0,10.9907,11.0283,10.9593,10.9656,219900.0
2009-06-26 10:05:00,17.48,17.54,17.46,17.47,225100.0,10.9656,11.0032,10.953,10.9593,225100.0
2009-06-26 10:10:00,17.48,17.51,17.45,17.48,183400.0,10.9656,10.9844,10.9468,10.9656,183400.0
2009-06-26 10:15:00,17.49,17.58,17.46,17.54,317100.0,10.9719,11.0283,10.953,11.0032,317100.0
2009-06-26 10:20:00,17.54,17.6,17.52,17.58,325700.0,11.0032,11.0409,10.9907,11.0283,325700.0
2009-06-26 10:25:00,17.58,17.59,17.52,17.53,283000.0,11.0283,11.0346,10.9907,10.9969,283000.0
2009-06-26 10:30:00,17.53,17.55,17.48,17.48,125200.0,10.9969,11.0095,10.9656,10.9656,125200.0
2009-06-26 10:35:00,17.48,17.51,17.46,17.46,194200.0,10.9656,10.9844,10.953,10.953,194200.0
2009-06-26 10:40:00,17.46,17.51,17.45,17.49,175200.0,10.953,10.9844,10.9468,10.9719,175200.0
2009-06-26 10:45:00,17.49,17.53,17.47,17.53,132100.0,10.9719,10.9969,10.9593,10.9969,132100.0
2009-06-26 10:50:00,17.53,17.53,17.48,17.49,132100.0,10.9969,10.9969,10.9656,10.9719,132100.0
2009-06-26 10:55:00,17.49,17.56,17.49,17.55,118000.0,10.9719,11.0158,10.9719,11.0095,118000.0
2009-06-26 11:00:00,17.56,17.56,17.51,17.54,130700.0,11.0158,11.0158,10.9844,11.0032,130700.0
2009-06-26 11:05:00,17.54,17.66,17.54,17.66,207100.0,11.0032,11.0785,11.0032,11.0785,207100.0
2009-06-26 11:10:00,17.66,17.66,17.63,17.65,147400.0,11.0785,11.0785,11.0597,11.0722,147400.0
2009-06-26 11:15:00,17.66,17.66,17.65,17.66,93100.0,11.0785,11.0785,11.0722,11.0785,93100.0
2009-06-26 11:20:00,17.66,17.66,17.62,17.65,172600.0,11.0785,11.0785,11.0534,11.0722,172600.0
2009-06-26 11:25:00,17.64,17.64,17.62,17.62,83800.0,11.0659,11.0659,11.0534,11.0534,83800.0
2009-06-26 11:30:00,17.63,17.64,17.62,17.64,104600.0,11.0597,11.0659,11.0534,11.0659,104600.0
2009-06-26 11:35:00,17.63,17.64,17.63,17.64,109200.0,11.0597,11.0659,11.0597,11.0659,109200.0
2009-06-26 11:40:00,17.64,17.65,17.62,17.63,95200.0,11.0659,11.0722,11.0534,11.0597,95200.0
2009-06-26 11:45:00,17.63,17.63,17.6,17.6,92600.0,11.0597,11.0597,11.0409,11.0409,92600.0
2009-06-26 11:50:00,17.6,17.65,17.6,17.65,117200.0,11.0409,11.0722,11.0409,11.0722,117200.0
2009-06-26 11:55:00,17.64,17.65,17.64,17.64,40000.0,11.0659,11.0722,11.0659,11.0659,40000.0
2009-06-26 12:00:00,17.64,17.7,17.64,17.69,170400.0,11.0659,11.1036,11.0659,11.0973,170400.0
2009-06-26 12:05:00,17.68,17.69,17.67,17.68,55200.0,11.091,11.0973,11.0848,11.091,55200.0
2009-06-26 12:10:00,17.69,17.69,17.68,17.68,35000.0,11.0973,11.0973,11.091,11.091,35000.0
2009-06-26 12:15:00,17.68,17.69,17.66,17.66,67300.0,11.091,11.0973,11.0785,11.0785,67300.0
2009-06-26 12:20:00,17.66,17.67,17.66,17.67,55300.0,11.0785,11.0848,11.0785,11.0848,55300.0
2009-06-26 12:25:00,17.66,17.67,17.66,17.67,26600.0,11.0785,11.0848,11.0785,11.0848,26600.0
2009-06-26 12:30:00,17.66,17.69,17.66,17.68,120400.0,11.0785,11.0973,11.0785,11.091,120400.0
2009-06-26 12:35:00,17.69,17.7,17.68,17.69,72200.0,11.0973,11.1036,11.091,11.0973,72200.0
2009-06-26 12:40:00,17.69,17.71,17.69,17.71,52800.0,11.0973,11.1099,11.0973,11.1099,52800.0
2009-06-26 12:45:00,17.7,17.75,17.7,17.75,67900.0,11.1036,11.135,11.1036,11.135,67900.0
2009-06-26 12:50:00,17.75,17.75,17.74,17.74,26800.0,11.135,11.135,11.1287,11.1287,26800.0
2009-06-26 12:55:00,17.75,17.75,17.74,17.74,39100.0,11.135,11.135,11.1287,11.1287,39100.0
2009-06-26 13:00:00,17.74,17.75,17.72,17.73,134600.0,11.1287,11.135,11.1161,11.1224,134600.0
2009-06-26 13:05:00,17.74,17.74,17.72,17.72,47100.0,11.1287,11.1287,11.1161,11.1161,47100.0
2009-06-26 13:10:00,17.73,17.73,17.71,17.72,69300.0,11.1224,11.1224,11.1099,11.1161,69300.0
2009-06-26 13:15:00,17.73,17.73,17.71,17.72,41300.0,11.1224,11.1224,11.1099,11.1161,41300.0
2009-06-26 13:20:00,17.71,17.73,17.71,17.73,48600.0,11.1099,11.1224,11.1099,11.1224,48600.0
2009-06-26 13:25:00,17.73,17.77,17.72,17.77,116500.0,11.1224,11.1475,11.1161,11.1475,116500.0
2009-06-26 13:30:00,17.76,17.77,17.73,17.74,110900.0,11.1412,11.1475,11.1224,11.1287,110900.0
2009-06-26 13:35:00,17.75,17.75,17.73,17.75,77300.0,11.135,11.135,11.1224,11.135,77300.0
2009-06-26 13:40:00,17.75,17.76,17.74,17.76,65200.0,11.135,11.1412,11.1287,11.1412,65200.0
2009-06-26 13:45:00,17.76,17.76,17.74,17.74,46100.0,11.1412,11.1412,11.1287,11.1287,46100.0
2009-06-26 13:50:00,17.74,17.75,17.73,17.73,45000.0,11.1287,11.135,11.1224,11.1224,45000.0
2009-06-26 13:55:00,17.74,17.74,17.72,17.72,66100.0,11.1287,11.1287,11.1161,11.1161,66100.0
2009-06-26 14:00:00,17.73,17.73,17.68,17.7,77800.0,11.1224,11.1224,11.091,11.1036,77800.0
2009-06-26 14:05:00,17.71,17.72,17.7,17.71,40100.0,11.1099,11.1161,11.1036,11.1099,40100.0
2009-06-26 14:10:00,17.7,17.74,17.7,17.74,38700.0,11.1036,11.1287,11.1036,11.1287,38700.0
2009-06-26 14:15:00,17.74,17.74,17.72,17.74,37400.0,11.1287,11.1287,11.1161,11.1287,37400.0
2009-06-26 14:20:00,17.73,17.74,17.73,17.73,34900.0,11.1224,11.1287,11.1224,11.1224,34900.0
2009-06-26 14:25:00,17.73,17.74,17.73,17.73,53000.0,11.1224,11.1287,11.1224,11.1224,53000.0
2009-06-26 14:30:00,17.73,17.78,17.73,17.77,137400.0,11.1224,11.1538,11.1224,11.1475,137400.0
2009-06-26 14:35:00,17.78,17.8,17.77,17.79,70300.0,11.1538,11.1663,11.1475,11.16,70300.0
2009-06-26 14:40:00,17.8,17.82,17.79,17.81,230600.0,11.1663,11.1789,11.16,11.1726,230600.0
2009-06-26 14:45:00,17.81,17.83,17.81,17.82,100700.0,11.1726,11.1851,11.1726,11.1789,100700.0
2009-06-26 14:50:00,17.82,17.89,17.82,17.88,119800.0,11.1789,11.2228,11.1789,11.2165,119800.0
2009-06-26 14:55:00,17.88,17.91,17.86,17.9,177200.0,11.2165,11.2353,11.204,11.2291,177200.0
2009-06-26 15:00:00,17.9,17.94,17.89,17.94,156800.0,11.2291,11.2541,11.2228,11.2541,156800.0
2009-06-26 15:05:00,17.94,17.95,17.92,17.93,197700.0,11.2541,11.2604,11.2416,11.2479,197700.0
2009-06-26 15:10:00,17.93,17.95,17.92,17.94,267500.0,11.2479,11.2604,11.2416,11.2541,267500.0
2009-06-26 15:15:00,17.94,17.95,17.88,17.9,177000.0,11.2541,11.2604,11.2165,11.2291,177000.0
2009-06-26 15:20:00,17.91,17.92,17.9,17.91,133200.0,11.2353,11.2416,11.2291,11.2353,133200.0
2009-06-26 15:25:00,17.91,17.95,17.9,17.9,161700.0,11.2353,11.2604,11.2291,11.2291,161700.0
2009-06-26 15:30:00,17.91,17.95,17.89,17.93,383700.0,11.2353,11.2604,11.2228,11.2479,383700.0
2009-06-26 15:35:00,17.93,17.95,17.91,17.92,261200.0,11.2479,11.2604,11.2353,11.2416,261200.0
2009-06-26 15:40:00,17.92,18.1,17.92,18.1,892100.0,11.2416,11.3545,11.2416,11.3545,892100.0
2009-06-26 15:45:00,18.1,18.11,18.02,18.04,789700.0,11.3545,11.3608,11.3043,11.3169,789700.0
2009-06-26 15:50:00,18.05,18.1,18.0,18.05,661100.0,11.3232,11.3545,11.2918,11.3232,661100.0
2009-06-26 15:55:00,18.05,18.08,17.99,18.03,1126000.0,11.3232,11.342,11.2855,11.3106,1126000.0
2009-06-29 09:30:00,18.09,18.13,17.96,18.02,344600.0,11.3482,11.3733,11.2667,11.3043,344600.0
2009-06-29 09:35:00,18.02,18.03,17.83,18.01,698600.0,11.3043,11.3106,11.1851,11.2981,698600.0
2009-06-29 09:40:00,18.01,18.16,17.99,17.99,576100.0,11.2981,11.3922,11.2855,11.2855,576100.0
2009-06-29 09:45:00,18.0,18.02,17.98,18.0,331000.0,11.2918,11.3043,11.2792,11.2918,331000.0
2009-06-29 09:50:00,18.0,18.01,17.92,17.94,392000.0,11.2918,11.2981,11.2416,11.2541,392000.0
2009-06-29 09:55:00,17.93,17.98,17.89,17.97,258800.0,11.2479,11.2792,11.2228,11.273,258800.0
2009-06-29 10:00:00,17.97,18.04,17.97,17.99,322900.0,11.273,11.3169,11.273,11.2855,322900.0
2009-06-29 10:05:00,17.98,17.99,17.96,17.98,276600.0,11.2792,11.2855,11.2667,11.2792,276600.0
2009-06-29 10:10:00,17.98,18.05,17.97,18.03,348000.0,11.2792,11.3232,11.273,11.3106,348000.0
2009-06-29 10:15:00,18.03,18.09,18.0,18.09,490300.0,11.3106,11.3482,11.2918,11.3482,490300.0
2009-06-29 10:20:00,18.09,18.11,18.0,18.04,324900.0,11.3482,11.3608,11.2918,11.3169,324900.0
2009-06-29 10:25:00,18.03,18.1,18.03,18.1,278700.0,11.3106,11.3545,11.3106,11.3545,278700.0
2009-06-29 10:30:00,18.1,18.13,18.08,18.1,256600.0,11.3545,11.3733,11.342,11.3545,256600.0
2009-06-29 10:35:00,18.1,18.14,18.04,18.07,349900.0,11.3545,11.3796,11.3169,11.3357,349900.0
2009-06-29 10:40:00,18.06,18.07,18.02,18.04,206700.0,11.3294,11.3357,11.3043,11.3169,206700.0
2009-06-29 10:45:00,18.04,18.06,18.01,18.02,231800.0,11.3169,11.3294,11.2981,11.3043,231800.0
2009-06-29 10:50:00,18.01,18.06,17.98,18.05,234900.0,11.2981,11.3294,11.2792,11.3232,234900.0
2009-06-29 10:55:00,18.05,18.1,18.04,18.09,227600.0,11.3232,11.3545,11.3169,11.3482,227600.0
2009-06-29 11:00:00,18.09,18.12,18.07,18.11,167300.0,11.3482,11.3671,11.3357,11.3608,167300.0
2009-06-29 11:05:00,18.11,18.18,18.1,18.16,305200.0,11.3608,11.4047,11.3545,11.3922,305200.0
2009-06-29 11:10:00,18.16,18.21,18.16,18.21,399500.0,11.3922,11.4235,11.3922,11.4235,399500.0
2009-06-29 11:15:00,18.2,18.21,18.16,18.18,238800.0,11.4172,11.4235,11.3922,11.4047,238800.0
2009-06-29 11:20:00,18.17,18.23,18.17,18.19,230100.0,11.3984,11.4361,11.3984,11.411,230100.0
2009-06-29 11:25:00,18.19,18.19,18.16,18.17,53100.0,11.411,11.411,11.3922,11.3984,53100.0
2009-06-29 11:30:00,18.18,18.2,18.16,18.19,194000.0,11.4047,11.4172,11.3922,11.411,194000.0
2009-06-29 11:35:00,18.2,18.22,18.14,18.14,206300.0,11.4172,11.4298,11.3796,11.3796,206300.0
2009-06-29 11:40:00,18.14,18.15,18.13,18.13,111400.0,11.3796,11.3859,11.3733,11.3733,111400.0
2009-06-29 11:45:00,18.13,18.14,18.09,18.1,269900.0,11.3733,11.3796,11.3482,11.3545,269900.0
2009-06-29 11:50:00,18.1,18.14,18.06,18.09,537300.0,11.3545,11.3796,11.3294,11.3482,537300.0
2009-06-29 11:55:00,18.09,18.1,18.06,18.09,167900.0,11.3482,11.3545,11.3294,11.3482,167900.0
2009-06-29 12:00:00,18.1,18.1,18.01,18.02,313400.0,11.3545,11.3545,11.2981,11.3043,313400.0
2009-06-29 12:05:00,18.02,18.04,18.02,18.03,148800.0,11.3043,11.3169,11.3043,11.3106,148800.0
2009-06-29 12:10:00,18.02,18.04,18.02,18.04,41200.0,11.3043,11.3169,11.3043,11.3169,41200.0
2009-06-29 12:15:00,18.04,18.1,18.04,18.1,97100.0,11.3169,11.3545,11.3169,11.3545,97100.0
2009-06-29 12:20:00,18.09,18.14,18.08,18.14,110800.0,11.3482,11.3796,11.342,11.3796,110800.0
2009-06-29 12:25:00,18.13,18.17,18.13,18.16,161400.0,11.3733,11.3984,11.3733,11.3922,161400.0
2009-06-29 12:30:00,18.16,18.2,18.16,18.19,146100.0,11.3922,11.4172,11.3922,11.411,146100.0
2009-06-29 12:35:00,18.19,18.2,18.17,18.17,97500.0,11.411,11.4172,11.3984,11.3984,97500.0
2009-06-29 12:40:00,18.16,18.17,18.13,18.14,84900.0,11.3922,11.3984,11.3733,11.3796,84900.0
2009-06-29 12:45:00,18.13,18.14,18.13,18.13,19800.0,11.3733,11.3796,11.3733,11.3733,19800.0
2009-06-29 12:50:00,18.13,18.15,18.12,18.13,121100.0,11.3733,11.3859,11.3671,11.3733,121100.0
2009-06-29 12:55:00,18.13,18.14,18.07,18.07,73300.0,11.3733,11.3796,11.3357,11.3357,73300.0
2009-06-29 13:00:00,18.07,18.1,18.07,18.09,54100.0,11.3357,11.3545,11.3357,11.3482,54100.0
2009-06-29 13:05:00,18.09,18.1,18.09,18.09,8900.0,11.3482,11.3545,11.3482,11.3482,8900.0
2009-06-29 13:10:00,18.1,18.15,18.09,18.14,62400.0,11.3545,11.3859,11.3482,11.3796,62400.0
2009-06-29 13:15:00,18.15,18.16,18.14,18.15,94700.0,11.3859,11.3922,11.3796,11.3859,94700.0
2009-06-29 13:20:00,18.16,18.23,18.15,18.23,189400.0,11.3922,11.4361,11.3859,11.4361,189400.0
2009-06-29 13:25:00,18.23,18.23,18.18,18.19,248100.0,11.4361,11.4361,11.4047,11.411,248100.0
2009-06-29 13:30:00,18.19,18.2,18.19,18.2,30900.0,11.411,11.4172,11.411,11.4172,30900.0
2009-06-29 13:35:00,18.2,18.21,18.19,18.21,117500.0,11.4172,11.4235,11.411,11.4235,117500.0
2009-06-29 13:40:00,18.21,18.21,18.19,18.21,113300.0,11.4235,11.4235,11.411,11.4235,113300.0
2009-06-29 13:45:00,18.2,18.21,18.14,18.14,138100.0,11.4172,11.4235,11.3796,11.3796,138100.0
2009-06-29 13:50:00,18.14,18.16,18.13,18.14,262800.0,11.3796,11.3922,11.3733,11.3796,262800.0
2009-06-29 13:55:00,18.14,18.15,18.1,18.12,284600.0,11.3796,11.3859,11.3545,11.3671,284600.0
2009-06-29 14:00:00,18.13,18.14,18.07,18.1,335200.0,11.3733,11.3796,11.3357,11.3545,335200.0
2009-06-29 14:05:00,18.1,18.13,18.09,18.13,89100.0,11.3545,11.3733,11.3482,11.3733,89100.0
2009-06-29 14:10:00,18.12,18.13,18.09,18.1,149600.0,11.3671,11.3733,11.3482,11.3545,149600.0
2009-06-29 14:15:00,18.09,18.11,18.08,18.08,75100.0,11.3482,11.3608,11.342,11.342,75100.0
2009-06-29 14:20:00,18.09,18.09,18.07,18.08,54000.0,11.3482,11.3482,11.3357,11.342,54000.0
2009-06-29 14:25:00,18.08,18.1,18.08,18.1,51000.0,11.342,11.3545,11.342,11.3545,51000.0
2009-06-29 14:30:00,18.1,18.11,18.09,18.1,32800.0,11.3545,11.3608,11.3482,11.3545,32800.0
2009-06-29 14:35:00,18.11,18.12,18.08,18.09,123000.0,11.3608,11.3671,11.342,11.3482,123000.0
2009-06-29 14:40:00,18.08,18.11,18.07,18.08,167500.0,11.342,11.3608,11.3357,11.342,167500.0
2009-06-29 14:45:00,18.09,18.1,18.08,18.09,81500.0,11.3482,11.3545,11.342,11.3482,81500.0
2009-06-29 14:50:00,18.09,18.1,18.07,18.08,114700.0,11.3482,11.3545,11.3357,11.342,114700.0
2009-06-29 14:55:00,18.09,18.14,18.08,18.13,484400.0,11.3482,11.3796,11.342,11.3733,484400.0
2009-06-29 15:00:00,18.13,18.17,18.13,18.17,213000.0,11.3733,11.3984,11.3733,11.3984,213000.0
2009-06-29 15:05:00,18.17,18.2,18.16,18.18,164300.0,11.3984,11.4172,11.3922,11.4047,164300.0
2009-06-29 15:10:00,18.18,18.2,18.17,18.19,97000.0,11.4047,11.4172,11.3984,11.411,97000.0
2009-06-29 15:15:00,18.18,18.23,18.18,18.21,202400.0,11.4047,11.4361,11.4047,11.4235,202400.0
2009-06-29 15:20:00,18.22,18.26,18.2,18.26,391700.0,11.4298,11.4549,11.4172,11.4549,391700.0
2009-06-29 15:25:00,18.25,18.26,18.24,18.25,150300.0,11.4486,11.4549,11.4423,11.4486,150300.0
2009-06-29 15:30:00,18.24,18.25,18.21,18.22,360600.0,11.4423,11.4486,11.4235,11.4298,360600.0
2009-06-29 15:35:00,18.22,18.23,18.18,18.2,300400.0,11.4298,11.4361,11.4047,11.4172,300400.0
2009-06-29 15:40:00,18.21,18.28,18.21,18.28,483100.0,11.4235,11.4674,11.4235,11.4674,483100.0
2009-06-29 15:45:00,18.28,18.28,18.23,18.24,341500.0,11.4674,11.4674,11.4361,11.4423,341500.0
2009-06-29 15:50:00,18.24,18.28,18.23,18.27,506100.0,11.4423,11.4674,11.4361,11.4612,506100.0
2009-06-29 15:55:00,18.27,18.3,18.15,18.16,1300400.0,11.4612,11.48,11.3859,11.3922,1300400.0
2009-06-30 09:30:00,18.16,18.23,18.05,18.08,311300.0,11.3922,11.4361,11.3232,11.342,311300.0
2009-06-30 09:35:00,18.08,18.09,17.98,18.01,424000.0,11.342,11.3482,11.2792,11.2981,424000.0
2009-06-30 09:40:00,18.0,18.01,17.98,17.99,600200.0,11.2918,11.2981,11.2792,11.2855,600200.0
2009-06-30 09:45:00,18.0,18.05,17.99,18.04,425000.0,11.2918,11.3232,11.2855,11.3169,425000.0
2009-06-30 09:50:00,18.05,18.05,18.0,18.04,318900.0,11.3232,11.3232,11.2918,11.3169,318900.0
2009-06-30 09:55:00,18.04,18.05,18.0,18.01,256800.0,11.3169,11.3232,11.2918,11.2981,256800.0
2009-06-30 10:00:00,18.01,18.01,17.91,18.0,643200.0,11.2981,11.2981,11.2353,11.2918,643200.0
2009-06-30 10:05:00,18.0,18.01,17.89,17.92,356600.0,11.2918,11.2981,11.2228,11.2416,356600.0
2009-06-30 10:10:00,17.92,17.96,17.86,17.86,237300.0,11.2416,11.2667,11.204,11.204,237300.0
2009-06-30 10:15:00,17.86,17.91,17.85,17.85,372400.0,11.204,11.2353,11.1977,11.1977,372400.0
2009-06-30 10:20:00,17.85,17.86,17.78,17.83,361900.0,11.1977,11.204,11.1538,11.1851,361900.0
2009-06-30 10:25:00,17.84,17.91,17.79,17.91,363500.0,11.1914,11.2353,11.16,11.2353,363500.0
2009-06-30 10:30:00,17.91,17.91,17.8,17.86,290100.0,11.2353,11.2353,11.1663,11.204,290100.0
2009-06-30 10:35:00,17.86,17.9,17.8,17.88,179900.0,11.204,11.2291,11.1663,11.2165,179900.0
2009-06-30 10:40:00,17.88,17.92,17.85,17.85,196100.0,11.2165,11.2416,11.1977,11.1977,196100.0
2009-06-30 10:45:00,17.85,17.87,17.81,17.86,135300.0,11.1977,11.2102,11.1726,11.204,135300.0
2009-06-30 10:50:00,17.86,17.87,17.79,17.79,139800.0,11.204,11.2102,11.16,11.16,139800.0
2009-06-30 10:55:00,17.79,17.82,17.78,17.8,164800.0,11.16,11.1789,11.1538,11.1663,164800.0
2009-06-30 11:00:00,17.81,17.83,17.78,17.8,148700.0,11.1726,11.1851,11.1538,11.1663,148700.0
2009-06-30 11:05:00,17.8,17.83,17.74,17.77,250000.0,11.1663,11.1851,11.1287,11.1475,250000.0
2009-06-30 11:10:00,17.77,17.83,17.75,17.82,155300.0,11.1475,11.1851,11.135,11.1789,155300.0
2009-06-30 11:15:00,17.83,17.88,17.81,17.88,130200.0,11.1851,11.2165,11.1726,11.2165,130200.0
2009-06-30 11:20:00,17.89,17.9,17.86,17.9,97400.0,11.2228,11.2291,11.204,11.2291,97400.0
2009-06-30 11:25:00,17.9,17.91,17.82,17.83,99800.0,11.2291,11.2353,11.1789,11.1851,99800.0
2009-06-30 11:30:00,17.82,17.85,17.78,17.84,205800.0,11.1789,11.1977,11.1538,11.1914,205800.0
2009-06-30 11:35:00,17.83,17.84,17.76,17.81,122700.0,11.1851,11.1914,11.1412,11.1726,122700.0
2009-06-30 11:40:00,17.81,17.83,17.79,17.79,64000.0,11.1726,11.1851,11.16,11.16,64000.0
2009-06-30 11:45:00,17.79,17.81,17.77,17.79,59100.0,11.16,11.1726,11.1475,11.16,59100.0
2009-06-30 11:50:00,17.78,17.79,17.72,17.73,123400.0,11.1538,11.16,11.1161,11.1224,123400.0
2009-06-30 11:55:00,17.73,17.76,17.72,17.76,101800.0,11.1224,11.1412,11.1161,11.1412,101800.0
2009-06-30 12:00:00,17.76,17.76,17.73,17.75,83700.0,11.1412,11.1412,11.1224,11.135,83700.0
2009-06-30 12:05:00,17.75,17.76,17.74,17.74,35600.0,11.135,11.1412,11.1287,11.1287,35600.0
2009-06-30 12:10:00,17.75,17.8,17.75,17.79,93000.0,11.135,11.1663,11.135,11.16,93000.0
2009-06-30 12:15:00,17.8,17.8,17.75,17.75,78800.0,11.1663,11.1663,11.135,11.135,78800.0
2009-06-30 12:20:00,17.75,17.76,17.7,17.7,74000.0,11.135,11.1412,11.1036,11.1036,74000.0
2009-06-30 12:25:00,17.7,17.74,17.7,17.7,99900.0,11.1036,11.1287,11.1036,11.1036,99900.0
2009-06-30 12:30:00,17.7,17.76,17.7,17.75,70500.0,11.1036,11.1412,11.1036,11.135,70500.0
2009-06-30 12:35:00,17.74,17.77,17.73,17.74,99700.0,11.1287,11.1475,11.1224,11.1287,99700.0
2009-06-30 12:40:00,17.75,17.78,17.74,17.77,51500.0,11.135,11.1538,11.1287,11.1475,51500.0
2009-06-30 12:45:00,17.77,17.78,17.75,17.75,42600.0,11.1475,11.1538,11.135,11.135,42600.0
2009-06-30 12:50:00,17.76,17.76,17.74,17.74,33800.0,11.1412,11.1412,11.1287,11.1287,33800.0
2009-06-30 12:55:00,17.74,17.76,17.74,17.76,39100.0,11.1287,11.1412,11.1287,11.1412,39100.0
2009-06-30 13:00:00,17.76,17.77,17.75,17.75,57200.0,11.1412,11.1475,11.135,11.135,57200.0
2009-06-30 13:05:00,17.76,17.76,17.72,17.75,80900.0,11.1412,11.1412,11.1161,11.135,80900.0
2009-06-30 13:10:00,17.75,17.75,17.73,17.73,21600.0,11.135,11.135,11.1224,11.1224,21600.0
2009-06-30 13:15:00,17.73,17.74,17.68,17.68,62400.0,11.1224,11.1287,11.091,11.091,62400.0
2009-06-30 13:20:00,17.68,17.69,17.66,17.69,142000.0,11.091,11.0973,11.0785,11.0973,142000.0
2009-06-30 13:25:00,17.68,17.7,17.67,17.69,103900.0,11.091,11.1036,11.0848,11.0973,103900.0
2009-06-30 13:30:00,17.69,17.72,17.68,17.69,171800.0,11.0973,11.1161,11.091,11.0973,171800.0
2009-06-30 13:35:00,17.68,17.73,17.68,17.72,111600.0,11.091,11.1224,11.091,11.1161,111600.0
2009-06-30 13:40:00,17.72,17.77,17.72,17.76,165800.0,11.1161,11.1475,11.1161,11.1412,165800.0
2009-06-30 13:45:00,17.76,17.78,17.72,17.72,174400.0,11.1412,11.1538,11.1161,11.1161,174400.0
2009-06-30 13:50:00,17.72,17.75,17.72,17.72,169300.0,11.1161,11.135,11.1161,11.1161,169300.0
2009-06-30 13:55:00,17.72,17.74,17.72,17.73,93500.0,11.1161,11.1287,11.1161,11.1224,93500.0
2009-06-30 14:00:00,17.74,17.76,17.71,17.76,107700.0,11.1287,11.1412,11.1099,11.1412,107700.0
2009-06-30 14:05:00,17.75,17.78,17.75,17.76,122800.0,11.135,11.1538,11.135,11.1412,122800.0
2009-06-30 14:10:00,17.76,17.8,17.76,17.78,70400.0,11.1412,11.1663,11.1412,11.1538,70400.0
2009-06-30 14:15:00,17.79,17.81,17.78,17.8,44700.0,11.16,11.1726,11.1538,11.1663,44700.0
2009-06-30 14:20:00,17.8,17.84,17.8,17.83,135900.0,11.1663,11.1914,11.1663,11.1851,135900.0
2009-06-30 14:25:00,17.84,17.86,17.82,17.84,74200.0,11.1914,11.204,11.1789,11.1914,74200.0
2009-06-30 14:30:00,17.84,17.86,17.81,17.85,70700.0,11.1914,11.204,11.1726,11.1977,70700.0
2009-06-30 14:35:00,17.84,17.87,17.83,17.87,82700.0,11.1914,11.2102,11.1851,11.2102,82700.0
2009-06-30 14:40:00,17.87,17.87,17.83,17.85,100900.0,11.2102,11.2102,11.1851,11.1977,100900.0
2009-06-30 14:45:00,17.85,17.87,17.82,17.82,79100.0,11.1977,11.2102,11.1789,11.1789,79100.0
2009-06-30 14:50:00,17.82,17.85,17.81,17.85,92200.0,11.1789,11.1977,11.1726,11.1977,92200.0
2009-06-30 14:55:00,17.84,17.87,17.84,17.84,101200.0,11.1914,11.2102,11.1914,11.1914,101200.0
2009-06-30 15:00:00,17.84,17.86,17.8,17.8,175100.0,11.1914,11.204,11.1663,11.1663,175100.0
2009-06-30 15:05:00,17.8,17.82,17.8,17.82,85100.0,11.1663,11.1789,11.1663,11.1789,85100.0
2009-06-30 15:10:00,17.82,17.87,17.82,17.85,225100.0,11.1789,11.2102,11.1789,11.1977,225100.0
2009-06-30 15:15:00,17.86,17.86,17.84,17.85,180600.0,11.204,11.204,11.1914,11.1977,180600.0
2009-06-30 15:20:00,17.84,17.85,17.82,17.83,279300.0,11.1914,11.1977,11.1789,11.1851,279300.0
2009-06-30 15:25:00,17.83,17.85,17.83,17.84,131100.0,11.1851,11.1977,11.1851,11.1914,131100.0
2009-06-30 15:30:00,17.85,17.9,17.84,17.9,240700.0,11.1977,11.2291,11.1914,11.2291,240700.0
2009-06-30 15:35:00,17.9,17.93,17.88,17.92,279200.0,11.2291,11.2479,11.2165,11.2416,279200.0
2009-06-30 15:40:00,17.93,17.98,17.93,17.98,544900.0,11.2479,11.2792,11.2479,11.2792,544900.0
2009-06-30 15:45:00,17.98,18.0,17.97,17.98,305800.0,11.2792,11.2918,11.273,11.2792,305800.0
2009-06-30 15:50:00,17.99,17.99,17.91,17.91,590100.0,11.2855,11.2855,11.2353,11.2353,590100.0
2009-06-30 15:55:00,17.92,17.97,17.9,17.93,1374000.0,11.2416,11.273,11.2291,11.2479,1374000.0
2009-07-01 09:30:00,17.93,17.96,17.85,17.95,263300.0,11.2479,11.2667,11.1977,11.2604,263300.0
2009-07-01 09:35:00,17.95,18.02,17.88,17.92,330700.0,11.2604,11.3043,11.2165,11.2416,330700.0
2009-07-01 09:40:00,17.92,17.95,17.89,17.9,136600.0,11.2416,11.2604,11.2228,11.2291,136600.0
2009-07-01 09:45:00,17.9,17.97,17.88,17.97,134900.0,11.2291,11.273,11.2165,11.273,134900.0
2009-07-01 09:50:00,17.96,18.0,17.93,17.94,192300.0,11.2667,11.2918,11.2479,11.2541,192300.0
2009-07-01 09:55:00,17.94,18.01,17.94,18.01,329300.0,11.2541,11.2981,11.2541,11.2981,329300.0
2009-07-01 10:00:00,18.0,18.01,17.9,17.97,337700.0,11.2918,11.2981,11.2291,11.273,337700.0
2009-07-01 10:05:00,17.97,18.0,17.96,17.97,119300.0,11.273,11.2918,11.2667,11.273,119300.0
2009-07-01 10:10:00,17.97,17.98,17.93,17.98,139900.0,11.273,11.2792,11.2479,11.2792,139900.0
2009-07-01 10:15:00,17.97,18.03,17.96,18.01,281000.0,11.273,11.3106,11.2667,11.2981,281000.0
2009-07-01 10:20:00,18.01,18.03,17.96,17.96,149800.0,11.2981,11.3106,11.2667,11.2667,149800.0
2009-07-01 10:25:00,17.96,18.02,17.93,18.0,290800.0,11.2667,11.3043,11.2479,11.2918,290800.0
2009-07-01 10:30:00,18.0,18.03,17.97,17.97,144300.0,11.2918,11.3106,11.273,11.273,144300.0
2009-07-01 10:35:00,17.98,18.0,17.95,17.97,156700.0,11.2792,11.2918,11.2604,11.273,156700.0
2009-07-01 10:40:00,17.97,17.97,17.95,17.96,87800.0,11.273,11.273,11.2604,11.2667,87800.0
2009-07-01 10:45:00,17.95,17.95,17.89,17.9,354000.0,11.2604,11.2604,11.2228,11.2291,354000.0
2009-07-01 10:50:00,17.89,17.94,17.83,17.85,429100.0,11.2228,11.2541,11.1851,11.1977,429100.0
2009-07-01 10:55:00,17.85,17.85,17.82,17.83,332300.0,11.1977,11.1977,11.1789,11.1851,332300.0
2009-07-01 11:00:00,17.83,17.86,17.83,17.84,107900.0,11.1851,11.204,11.1851,11.1914,107900.0
2009-07-01 11:05:00,17.85,17.85,17.77,17.78,203300.0,11.1977,11.1977,11.1475,11.1538,203300.0
2009-07-01 11:10:00,17.79,17.84,17.78,17.84,88300.0,11.16,11.1914,11.1538,11.1914,88300.0
2009-07-01 11:15:00,17.84,17.85,17.82,17.82,77200.0,11.1914,11.1977,11.1789,11.1789,77200.0
2009-07-01 11:20:00,17.82,17.83,17.74,17.77,219400.0,11.1789,11.1851,11.1287,11.1475,219400.0
2009-07-01 11:25:00,17.77,17.78,17.74,17.77,120100.0,11.1475,11.1538,11.1287,11.1475,120100.0
2009-07-01 11:30:00,17.76,17.82,17.76,17.79,66900.0,11.1412,11.1789,11.1412,11.16,66900.0
2009-07-01 11:35:00,17.8,17.81,17.75,17.77,118200.0,11.1663,11.1726,11.135,11.1475,118200.0
2009-07-01 11:40:00,17.78,17.78,17.76,17.77,45000.0,11.1538,11.1538,11.1412,11.1475,45000.0
2009-07-01 11:45:00,17.77,17.79,17.76,17.78,27600.0,11.1475,11.16,11.1412,11.1538,27600.0
2009-07-01 11:50:00,17.78,17.81,17.78,17.79,74200.0,11.1538,11.1726,11.1538,11.16,74200.0
2009-07-01 11:55:00,17.79,17.81,17.79,17.8,63000.0,11.16,11.1726,11.16,11.1663,63000.0
2009-07-01 12:00:00,17.8,17.82,17.77,17.82,94700.0,11.1663,11.1789,11.1475,11.1789,94700.0
2009-07-01 12:05:00,17.83,17.83,17.77,17.77,54400.0,11.1851,11.1851,11.1475,11.1475,54400.0
2009-07-01 12:10:00,17.77,17.78,17.74,17.76,93700.0,11.1475,11.1538,11.1287,11.1412,93700.0
2009-07-01 12:15:00,17.76,17.82,17.75,17.82,103700.0,11.1412,11.1789,11.135,11.1789,103700.0
2009-07-01 12:20:00,17.82,17.84,17.8,17.84,91600.0,11.1789,11.1914,11.1663,11.1914,91600.0
2009-07-01 12:25:00,17.83,17.86,17.83,17.85,92300.0,11.1851,11.204,11.1851,11.1977,92300.0
2009-07-01 12:30:00,17.85,17.86,17.84,17.86,24700.0,11.1977,11.204,11.1914,11.204,24700.0
2009-07-01 12:35:00,17.85,17.88,17.85,17.88,73200.0,11.1977,11.2165,11.1977,11.2165,73200.0
2009-07-01 12:40:00,17.88,17.92,17.88,17.92,84600.0,11.2165,11.2416,11.2165,11.2416,84600.0
2009-07-01 12:45:00,17.92,17.92,17.89,17.91,69700.0,11.2416,11.2416,11.2228,11.2353,69700.0
2009-07-01 12:50:00,17.91,17.91,17.9,17.91,16000.0,11.2353,11.2353,11.2291,11.2353,16000.0
2009-07-01 12:55:00,17.9,17.91,17.85,17.85,55600.0,11.2291,11.2353,11.1977,11.1977,55600.0
2009-07-01 13:00:00,17.86,17.91,17.85,17.91,62700.0,11.204,11.2353,11.1977,11.2353,62700.0
2009-07-01 13:05:00,17.91,17.93,17.89,17.93,172000.0,11.2353,11.2479,11.2228,11.2479,172000.0
2009-07-01 13:10:00,17.92,17.95,17.92,17.93,93500.0,11.2416,11.2604,11.2416,11.2479,93500.0
2009-07-01 13:15:00,17.93,17.93,17.91,17.91,20100.0,11.2479,11.2479,11.2353,11.2353,20100.0
2009-07-01 13:20:00,17.91,17.92,17.88,17.9,70700.0,11.2353,11.2416,11.2165,11.2291,70700.0
2009-07-01 13:25:00,17.9,17.92,17.87,17.92,64900.0,11.2291,11.2416,11.2102,11.2416,64900.0
2009-07-01 13:30:00,17.91,17.92,17.88,17.89,44300.0,11.2353,11.2416,11.2165,11.2228,44300.0
2009-07-01 13:35:00,17.89,17.9,17.88,17.88,47900.0,11.2228,11.2291,11.2165,11.2165,47900.0
2009-07-01 13:40:00,17.88,17.89,17.85,17.87,67700.0,11.2165,11.2228,11.1977,11.2102,67700.0
2009-07-01 13:45:00,17.87,17.87,17.86,17.86,34000.0,11.2102,11.2102,11.204,11.204,34000.0
2009-07-01 13:50:00,17.86,17.87,17.85,17.85,40700.0,11.204,11.2102,11.1977,11.1977,40700.0
2009-07-01 13:55:00,17.85,17.87,17.85,17.87,39400.0,11.1977,11.2102,11.1977,11.2102,39400.0
2009-07-01 14:00:00,17.87,17.87,17.82,17.83,100000.0,11.2102,11.2102,11.1789,11.1851,100000.0
2009-07-01 14:05:00,17.83,17.84,17.77,17.79,107900.0,11.1851,11.1914,11.1475,11.16,107900.0
2009-07-01 14:10:00,17.8,17.8,17.74,17.76,295200.0,11.1663,11.1663,11.1287,11.1412,295200.0
2009-07-01 14:15:00,17.75,17.75,17.74,17.75,124600.0,11.135,11.135,11.1287,11.135,124600.0
2009-07-01 14:20:00,17.75,17.77,17.74,17.77,179000.0,11.135,11.1475,11.1287,11.1475,179000.0
2009-07-01 14:25:00,17.77,17.81,17.77,17.8,99700.0,11.1475,11.1726,11.1475,11.1663,99700.0
2009-07-01 14:30:00,17.79,17.8,17.73,17.74,169700.0,11.16,11.1663,11.1224,11.1287,169700.0
2009-07-01 14:35:00,17.75,17.75,17.69,17.75,282700.0,11.135,11.135,11.0973,11.135,282700.0
2009-07-01 14:40:00,17.75,17.75,17.73,17.74,59300.0,11.135,11.135,11.1224,11.1287,59300.0
2009-07-01 14:45:00,17.74,17.76,17.74,17.76,71900.0,11.1287,11.1412,11.1287,11.1412,71900.0
2009-07-01 14:50:00,17.76,17.78,17.73,17.74,106400.0,11.1412,11.1538,11.1224,11.1287,106400.0
2009-07-01 14:55:00,17.74,17.76,17.73,17.76,89300.0,11.1287,11.1412,11.1224,11.1412,89300.0
2009-07-01 15:00:00,17.75,17.79,17.75,17.76,132700.0,11.135,11.16,11.135,11.1412,132700.0
2009-07-01 15:05:00,17.77,17.78,17.7,17.71,147800.0,11.1475,11.1538,11.1036,11.1099,147800.0
2009-07-01 15:10:00,17.71,17.72,17.67,17.69,186700.0,11.1099,11.1161,11.0848,11.0973,186700.0
2009-07-01 15:15:00,17.7,17.7,17.68,17.7,160500.0,11.1036,11.1036,11.091,11.1036,160500.0
2009-07-01 15:20:00,17.7,17.71,17.64,17.65,499800.0,11.1036,11.1099,11.0659,11.0722,499800.0
2009-07-01 15:25:00,17.64,17.67,17.64,17.65,113500.0,11.0659,11.0848,11.0659,11.0722,113500.0
2009-07-01 15:30:00,17.65,17.67,17.64,17.67,117400.0,11.0722,11.0848,11.0659,11.0848,117400.0
2009-07-01 15:35:00,17.67,17.67,17.64,17.65,251100.0,11.0848,11.0848,11.0659,11.0722,251100.0
2009-07-01 15:40:00,17.65,17.69,17.62,17.63,449700.0,11.0722,11.0973,11.0534,11.0597,449700.0
2009-07-01 15:45:00,17.63,17.63,17.58,17.59,431100.0,11.0597,11.0597,11.0283,11.0346,431100.0
2009-07-01 15:50:00,17.58,17.66,17.56,17.62,434300.0,11.0283,11.0785,11.0158,11.0534,434300.0
2009-07-01 15:55:00,17.62,17.66,17.56,17.59,909300.0,11.0534,11.0785,11.0158,11.0346,909300.0
2009-07-02 09:30:00,17.47,17.5,17.42,17.47,335900.0,10.9593,10.9781,10.9279,10.9593,335900.0
2009-07-02 09:35:00,17.47,17.52,17.42,17.45,375800.0,10.9593,10.9907,10.9279,10.9468,375800.0
2009-07-02 09:40:00,17.45,17.45,17.38,17.4,191200.0,10.9468,10.9468,10.9028,10.9154,191200.0
2009-07-02 09:45:00,17.4,17.45,17.37,17.45,208600.0,10.9154,10.9468,10.8966,10.9468,208600.0
2009-07-02 09:50:00,17.45,17.45,17.31,17.34,408500.0,10.9468,10.9468,10.8589,10.8778,408500.0
2009-07-02 09:55:00,17.35,17.38,17.33,17.33,294800.0,10.884,10.9028,10.8715,10.8715,294800.0
2009-07-02 10:00:00,17.34,17.37,17.32,17.33,246200.0,10.8778,10.8966,10.8652,10.8715,246200.0
2009-07-02 10:05:00,17.34,17.35,17.3,17.34,358800.0,10.8778,10.884,10.8527,10.8778,358800.0
2009-07-02 10:10:00,17.34,17.36,17.33,17.35,213000.0,10.8778,10.8903,10.8715,10.884,213000.0
2009-07-02 10:15:00,17.35,17.35,17.33,17.33,135400.0,10.884,10.884,10.8715,10.8715,135400.0
2009-07-02 10:20:00,17.33,17.34,17.27,17.29,217500.0,10.8715,10.8778,10.8338,10.8464,217500.0
2009-07-02 10:25:00,17.29,17.31,17.26,17.28,222000.0,10.8464,10.8589,10.8276,10.8401,222000.0
2009-07-02 10:30:00,17.28,17.33,17.26,17.33,151600.0,10.8401,10.8715,10.8276,10.8715,151600.0
2009-07-02 10:35:00,17.33,17.37,17.32,17.36,130500.0,10.8715,10.8966,10.8652,10.8903,130500.0
2009-07-02 10:40:00,17.36,17.39,17.36,17.38,71900.0,10.8903,10.9091,10.8903,10.9028,71900.0
2009-07-02 10:45:00,17.38,17.41,17.37,17.39,131900.0,10.9028,10.9217,10.8966,10.9091,131900.0
2009-07-02 10:50:00,17.39,17.45,17.38,17.45,111300.0,10.9091,10.9468,10.9028,10.9468,111300.0
2009-07-02 10:55:00,17.46,17.48,17.44,17.48,126800.0,10.953,10.9656,10.9405,10.9656,126800.0
2009-07-02 11:00:00,17.48,17.48,17.45,17.45,65100.0,10.9656,10.9656,10.9468,10.9468,65100.0
2009-07-02 11:05:00,17.46,17.47,17.44,17.46,46600.0,10.953,10.9593,10.9405,10.953,46600.0
2009-07-02 11:10:00,17.46,17.47,17.44,17.47,131700.0,10.953,10.9593,10.9405,10.9593,131700.0
2009-07-02 11:15:00,17.47,17.47,17.44,17.45,85500.0,10.9593,10.9593,10.9405,10.9468,85500.0
2009-07-02 11:20:00,17.44,17.45,17.42,17.44,84800.0,10.9405,10.9468,10.9279,10.9405,84800.0
2009-07-02 11:25:00,17.43,17.46,17.43,17.45,103600.0,10.9342,10.953,10.9342,10.9468,103600.0
2009-07-02 11:30:00,17.45,17.46,17.44,17.45,59100.0,10.9468,10.953,10.9405,10.9468,59100.0
2009-07-02 11:35:00,17.46,17.49,17.45,17.49,148100.0,10.953,10.9719,10.9468,10.9719,148100.0
2009-07-02 11:40:00,17.49,17.5,17.46,17.46,139200.0,10.9719,10.9781,10.953,10.953,139200.0
2009-07-02 11:45:00,17.48,17.49,17.44,17.47,82100.0,10.9656,10.9719,10.9405,10.9593,82100.0
2009-07-02 11:50:00,17.47,17.48,17.46,17.48,59800.0,10.9593,10.9656,10.953,10.9656,59800.0
2009-07-02 11:55:00,17.47,17.48,17.44,17.45,110500.0,10.9593,10.9656,10.9405,10.9468,110500.0
2009-07-02 12:00:00,17.44,17.46,17.44,17.44,63500.0,10.9405,10.953,10.9405,10.9405,63500.0
2009-07-02 12:05:00,17.44,17.46,17.43,17.46,100600.0,10.9405,10.953,10.9342,10.953,100600.0
2009-07-02 12:10:00,17.46,17.49,17.45,17.48,84800.0,10.953,10.9719,10.9468,10.9656,84800.0
2009-07-02 12:15:00,17.49,17.49,17.47,17.48,65000.0,10.9719,10.9719,10.9593,10.9656,65000.0
2009-07-02 12:20:00,17.49,17.49,17.47,17.48,42500.0,10.9719,10.9719,10.9593,10.9656,42500.0
2009-07-02 12:25:00,17.49,17.5,17.48,17.5,81300.0,10.9719,10.9781,10.9656,10.9781,81300.0
2009-07-02 12:30:00,17.49,17.5,17.47,17.47,139300.0,10.9719,10.9781,10.9593,10.9593,139300.0
2009-07-02 12:35:00,17.46,17.47,17.44,17.45,67200.0,10.953,10.9593,10.9405,10.9468,67200.0
2009-07-02 12:40:00,17.45,17.46,17.45,17.45,30000.0,10.9468,10.953,10.9468,10.9468,30000.0
2009-07-02 12:45:00,17.45,17.46,17.44,17.44,66600.0,10.9468,10.953,10.9405,10.9405,66600.0
2009-07-02 12:50:00,17.44,17.45,17.43,17.43,34700.0,10.9405,10.9468,10.9342,10.9342,34700.0
2009-07-02 12:55:00,17.43,17.44,17.43,17.43,18500.0,10.9342,10.9405,10.9342,10.9342,18500.0
2009-07-02 13:00:00,17.43,17.44,17.43,17.44,43000.0,10.9342,10.9405,10.9342,10.9405,43000.0
2009-07-02 13:05:00,17.44,17.44,17.43,17.43,32700.0,10.9405,10.9405,10.9342,10.9342,32700.0
2009-07-02 13:10:00,17.43,17.44,17.4,17.41,137000.0,10.9342,10.9405,10.9154,10.9217,137000.0
2009-07-02 13:15:00,17.41,17.41,17.39,17.4,84700.0,10.9217,10.9217,10.9091,10.9154,84700.0
2009-07-02 13:20:00,17.4,17.4,17.35,17.36,91800.0,10.9154,10.9154,10.884,10.8903,91800.0
2009-07-02 13:25:00,17.36,17.37,17.32,17.32,50200.0,10.8903,10.8966,10.8652,10.8652,50200.0
2009-07-02 13:30:00,17.33,17.33,17.3,17.3,96300.0,10.8715,10.8715,10.8527,10.8527,96300.0
2009-07-02 13:35:00,17.3,17.31,17.3,17.3,53100.0,10.8527,10.8589,10.8527,10.8527,53100.0
2009-07-02 13:40:00,17.31,17.34,17.3,17.32,118000.0,10.8589,10.8778,10.8527,10.8652,118000.0
2009-07-02 13:45:00,17.31,17.32,17.3,17.31,57600.0,10.8589,10.8652,10.8527,10.8589,57600.0
2009-07-02 13:50:00,17.31,17.31,17.27,17.29,106600.0,10.8589,10.8589,10.8338,10.8464,106600.0
2009-07-02 13:55:00,17.28,17.29,17.27,17.29,56800.0,10.8401,10.8464,10.8338,10.8464,56800.0
2009-07-02 14:00:00,17.29,17.31,17.28,17.3,58700.0,10.8464,10.8589,10.8401,10.8527,58700.0
2009-07-02 14:05:00,17.31,17.31,17.3,17.3,33700.0,10.8589,10.8589,10.8527,10.8527,33700.0
2009-07-02 14:10:00,17.31,17.32,17.28,17.28,145200.0,10.8589,10.8652,10.8401,10.8401,145200.0
2009-07-02 14:15:00,17.28,17.29,17.27,17.28,73400.0,10.8401,10.8464,10.8338,10.8401,73400.0
2009-07-02 14:20:00,17.28,17.29,17.28,17.28,33700.0,10.8401,10.8464,10.8401,10.8401,33700.0
2009-07-02 14:25:00,17.28,17.29,17.28,17.28,44900.0,10.8401,10.8464,10.8401,10.8401,44900.0
2009-07-02 14:30:00,17.28,17.29,17.28,17.29,46300.0,10.8401,10.8464,10.8401,10.8464,46300.0
2009-07-02 14:35:00,17.28,17.3,17.28,17.29,56500.0,10.8401,10.8527,10.8401,10.8464,56500.0
2009-07-02 14:40:00,17.3,17.3,17.29,17.29,47800.0,10.8527,10.8527,10.8464,10.8464,47800.0
2009-07-02 14:45:00,17.3,17.3,17.28,17.28,124400.0,10.8527,10.8527,10.8401,10.8401,124400.0
2009-07-02 14:50:00,17.29,17.29,17.27,17.27,80900.0,10.8464,10.8464,10.8338,10.8338,80900.0
2009-07-02 14:55:00,17.28,17.3,17.27,17.29,134500.0,10.8401,10.8527,10.8338,10.8464,134500.0
2009-07-02 15:00:00,17.3,17.3,17.28,17.28,109600.0,10.8527,10.8527,10.8401,10.8401,109600.0
2009-07-02 15:05:00,17.28,17.29,17.28,17.28,32600.0,10.8401,10.8464,10.8401,10.8401,32600.0
2009-07-02 15:10:00,17.29,17.29,17.26,17.27,93800.0,10.8464,10.8464,10.8276,10.8338,93800.0
2009-07-02 15:15:00,17.28,17.28,17.27,17.27,47700.0,10.8401,10.8401,10.8338,10.8338,47700.0
2009-07-02 15:20:00,17.28,17.28,17.21,17.23,450400.0,10.8401,10.8401,10.7962,10.8087,450400.0
2009-07-02 15:25:00,17.22,17.24,17.2,17.2,238300.0,10.8025,10.815,10.7899,10.7899,238300.0
2009-07-02 15:30:00,17.21,17.22,17.17,17.21,326600.0,10.7962,10.8025,10.7711,10.7962,326600.0
2009-07-02 15:35:00,17.2,17.23,17.2,17.22,288100.0,10.7899,10.8087,10.7899,10.8025,288100.0
2009-07-02 15:40:00,17.22,17.23,17.18,17.2,377800.0,10.8025,10.8087,10.7774,10.7899,377800.0
2009-07-02 15:45:00,17.2,17.25,17.19,17.22,486800.0,10.7899,10.8213,10.7837,10.8025,486800.0
2009-07-02 15:50:00,17.22,17.26,17.2,17.25,610000.0,10.8025,10.8276,10.7899,10.8213,610000.0
2009-07-02 15:55:00,17.25,17.27,17.06,17.19,2032200.0,10.8213,10.8338,10.7021,10.7837,2032200.0
2009-07-06 09:30:00,17.0,17.29,17.0,17.28,408200.0,10.6645,10.8464,10.6645,10.8401,408200.0
2009-07-06 09:35:00,17.28,17.44,17.26,17.32,526900.0,10.8401,10.9405,10.8276,10.8652,526900.0
2009-07-06 09:40:00,17.32,17.36,17.21,17.27,318400.0,10.8652,10.8903,10.7962,10.8338,318400.0
2009-07-06 09:45:00,17.27,17.36,17.21,17.35,380100.0,10.8338,10.8903,10.7962,10.884,380100.0
2009-07-06 09:50:00,17.35,17.43,17.34,17.38,510800.0,10.884,10.9342,10.8778,10.9028,510800.0
2009-07-06 09:55:00,17.39,17.44,17.36,17.41,180100.0,10.9091,10.9405,10.8903,10.9217,180100.0
2009-07-06 10:00:00,17.42,17.46,17.31,17.36,406200.0,10.9279,10.953,10.8589,10.8903,406200.0
2009-07-06 10:05:00,17.36,17.4,17.26,17.28,265700.0,10.8903,10.9154,10.8276,10.8401,265700.0
2009-07-06 10:10:00,17.29,17.38,17.25,17.37,492700.0,10.8464,10.9028,10.8213,10.8966,492700.0
2009-07-06 10:15:00,17.38,17.42,17.3,17.31,211200.0,10.9028,10.9279,10.8527,10.8589,211200.0
2009-07-06 10:20:00,17.31,17.34,17.21,17.26,634300.0,10.8589,10.8778,10.7962,10.8276,634300.0
2009-07-06 10:25:00,17.27,17.28,17.21,17.24,164700.0,10.8338,10.8401,10.7962,10.815,164700.0
2009-07-06 10:30:00,17.23,17.23,17.12,17.12,389600.0,10.8087,10.8087,10.7397,10.7397,389600.0
2009-07-06 10:35:00,17.12,17.12,17.03,17.03,290400.0,10.7397,10.7397,10.6833,10.6833,290400.0
2009-07-06 10:40:00,17.04,17.08,17.02,17.06,364200.0,10.6896,10.7146,10.677,10.7021,364200.0
2009-07-06 10:45:00,17.06,17.07,17.0,17.0,377100.0,10.7021,10.7084,10.6645,10.6645,377100.0
2009-07-06 10:50:00,17.0,17.01,16.87,16.95,698600.0,10.6645,10.6707,10.5829,10.6331,698600.0
2009-07-06 10:55:00,16.96,17.0,16.94,16.98,185500.0,10.6394,10.6645,10.6268,10.6519,185500.0
2009-07-06 11:00:00,16.97,17.01,16.97,16.99,186600.0,10.6456,10.6707,10.6456,10.6582,186600.0
2009-07-06 11:05:00,16.99,17.0,16.92,16.93,267600.0,10.6582,10.6645,10.6143,10.6206,267600.0
2009-07-06 11:10:00,16.92,17.02,16.91,17.01,175600.0,10.6143,10.677,10.608,10.6707,175600.0
2009-07-06 11:15:00,17.0,17.01,16.88,16.96,638200.0,10.6645,10.6707,10.5892,10.6394,638200.0
2009-07-06 11:20:00,16.97,17.0,16.94,16.95,395800.0,10.6456,10.6645,10.6268,10.6331,395800.0
2009-07-06 11:25:00,16.95,16.96,16.89,16.94,320200.0,10.6331,10.6394,10.5955,10.6268,320200.0
2009-07-06 11:30:00,16.94,16.97,16.9,16.95,204500.0,10.6268,10.6456,10.6017,10.6331,204500.0
2009-07-06 11:35:00,16.96,17.0,16.95,16.99,290700.0,10.6394,10.6645,10.6331,10.6582,290700.0
2009-07-06 11:40:00,16.99,17.0,16.96,16.97,103100.0,10.6582,10.6645,10.6394,10.6456,103100.0
2009-07-06 11:45:00,16.97,17.05,16.97,17.03,179100.0,10.6456,10.6958,10.6456,10.6833,179100.0
2009-07-06 11:50:00,17.03,17.07,17.03,17.06,257000.0,10.6833,10.7084,10.6833,10.7021,257000.0
2009-07-06 11:55:00,17.07,17.07,17.0,17.01,125600.0,10.7084,10.7084,10.6645,10.6707,125600.0
2009-07-06 12:00:00,17.01,17.02,17.01,17.02,46500.0,10.6707,10.677,10.6707,10.677,46500.0
2009-07-06 12:05:00,17.01,17.06,17.01,17.05,90600.0,10.6707,10.7021,10.6707,10.6958,90600.0
2009-07-06 12:10:00,17.06,17.07,17.05,17.07,54500.0,10.7021,10.7084,10.6958,10.7084,54500.0
2009-07-06 12:15:00,17.06,17.11,17.06,17.11,100400.0,10.7021,10.7335,10.7021,10.7335,100400.0
2009-07-06 12:20:00,17.11,17.13,17.09,17.11,213100.0,10.7335,10.746,10.7209,10.7335,213100.0
2009-07-06 12:25:00,17.11,17.12,17.07,17.08,221900.0,10.7335,10.7397,10.7084,10.7146,221900.0
2009-07-06 12:30:00,17.08,17.08,17.06,17.07,39200.0,10.7146,10.7146,10.7021,10.7084,39200.0
2009-07-06 12:35:00,17.07,17.07,17.06,17.06,41500.0,10.7084,10.7084,10.7021,10.7021,41500.0
2009-07-06 12:40:00,17.06,17.07,17.0,17.01,209300.0,10.7021,10.7084,10.6645,10.6707,209300.0
2009-07-06 12:45:00,17.02,17.02,17.01,17.02,50900.0,10.677,10.677,10.6707,10.677,50900.0
2009-07-06 12:50:00,17.02,17.05,17.0,17.04,72300.0,10.677,10.6958,10.6645,10.6896,72300.0
2009-07-06 12:55:00,17.04,17.06,17.04,17.06,29200.0,10.6896,10.7021,10.6896,10.7021,29200.0
2009-07-06 13:00:00,17.06,17.07,17.03,17.03,135500.0,10.7021,10.7084,10.6833,10.6833,135500.0
2009-07-06 13:05:00,17.03,17.05,17.01,17.05,88600.0,10.6833,10.6958,10.6707,10.6958,88600.0
2009-07-06 13:10:00,17.05,17.05,17.01,17.02,63200.0,10.6958,10.6958,10.6707,10.677,63200.0
2009-07-06 13:15:00,17.02,17.11,17.01,17.1,290800.0,10.677,10.7335,10.6707,10.7272,290800.0
2009-07-06 13:20:00,17.09,17.14,17.07,17.12,228400.0,10.7209,10.7523,10.7084,10.7397,228400.0
2009-07-06 13:25:00,17.12,17.15,17.11,17.13,252600.0,10.7397,10.7586,10.7335,10.746,252600.0
2009-07-06 13:30:00,17.12,17.13,17.09,17.11,70300.0,10.7397,10.746,10.7209,10.7335,70300.0
2009-07-06 13:35:00,17.1,17.14,17.08,17.14,147700.0,10.7272,10.7523,10.7146,10.7523,147700.0
2009-07-06 13:40:00,17.14,17.14,17.11,17.11,91700.0,10.7523,10.7523,10.7335,10.7335,91700.0
2009-07-06 13:45:00,17.11,17.12,17.03,17.05,134500.0,10.7335,10.7397,10.6833,10.6958,134500.0
2009-07-06 13:50:00,17.04,17.1,17.04,17.09,67200.0,10.6896,10.7272,10.6896,10.7209,67200.0
2009-07-06 13:55:00,17.1,17.1,17.05,17.05,86200.0,10.7272,10.7272,10.6958,10.6958,86200.0
2009-07-06 14:00:00,17.06,17.11,17.05,17.11,124500.0,10.7021,10.7335,10.6958,10.7335,124500.0
2009-07-06 14:05:00,17.11,17.15,17.07,17.08,286800.0,10.7335,10.7586,10.7084,10.7146,286800.0
2009-07-06 14:10:00,17.07,17.07,17.01,17.03,242800.0,10.7084,10.7084,10.6707,10.6833,242800.0
2009-07-06 14:15:00,17.03,17.07,17.0,17.0,149600.0,10.6833,10.7084,10.6645,10.6645,149600.0
2009-07-06 14:20:00,17.01,17.01,16.96,16.98,131100.0,10.6707,10.6707,10.6394,10.6519,131100.0
2009-07-06 14:25:00,16.98,17.0,16.98,17.0,37700.0,10.6519,10.6645,10.6519,10.6645,37700.0
2009-07-06 14:30:00,17.0,17.03,16.97,17.03,115200.0,10.6645,10.6833,10.6456,10.6833,115200.0
2009-07-06 14:35:00,17.02,17.04,17.02,17.02,150000.0,10.677,10.6896,10.677,10.677,150000.0
2009-07-06 14:40:00,17.03,17.03,16.95,16.97,126900.0,10.6833,10.6833,10.6331,10.6456,126900.0
2009-07-06 14:45:00,16.97,16.98,16.91,16.91,239400.0,10.6456,10.6519,10.608,10.608,239400.0
2009-07-06 14:50:00,16.91,16.92,16.83,16.83,396500.0,10.608,10.6143,10.5578,10.5578,396500.0
2009-07-06 14:55:00,16.85,16.91,16.84,16.87,125900.0,10.5704,10.608,10.5641,10.5829,125900.0
2009-07-06 15:00:00,16.87,16.98,16.86,16.98,480000.0,10.5829,10.6519,10.5766,10.6519,480000.0
2009-07-06 15:05:00,16.98,16.99,16.95,16.97,141600.0,10.6519,10.6582,10.6331,10.6456,141600.0
2009-07-06 15:10:00,16.97,16.97,16.88,16.9,296000.0,10.6456,10.6456,10.5892,10.6017,296000.0
2009-07-06 15:15:00,16.9,16.92,16.89,16.89,123600.0,10.6017,10.6143,10.5955,10.5955,123600.0
2009-07-06 15:20:00,16.89,16.89,16.86,16.87,185800.0,10.5955,10.5955,10.5766,10.5829,185800.0
2009-07-06 15:25:00,16.87,16.88,16.83,16.85,195100.0,10.5829,10.5892,10.5578,10.5704,195100.0
2009-07-06 15:30:00,16.84,16.85,16.75,16.78,664700.0,10.5641,10.5704,10.5076,10.5265,664700.0
2009-07-06 15:35:00,16.77,16.85,16.74,16.8,443200.0,10.5202,10.5704,10.5014,10.539,443200.0
2009-07-06 15:40:00,16.81,16.91,16.79,16.91,344900.0,10.5453,10.608,10.5327,10.608,344900.0
2009-07-06 15:45:00,16.91,17.0,16.9,16.94,428100.0,10.608,10.6645,10.6017,10.6268,428100.0
2009-07-06 15:50:00,16.93,17.03,16.93,17.0,568800.0,10.6206,10.6833,10.6206,10.6645,568800.0
2009-07-06 15:55:00,16.99,17.09,16.98,17.05,1854000.0,10.6582,10.7209,10.6519,10.6958,1854000.0
2009-07-07 09:30:00,17.09,17.25,17.0,17.12,323700.0,10.7209,10.8213,10.6645,10.7397,323700.0
2009-07-07 09:35:00,17.11,17.15,17.05,17.06,270500.0,10.7335,10.7586,10.6958,10.7021,270500.0
2009-07-07 09:40:00,17.05,17.1,17.01,17.07,417000.0,10.6958,10.7272,10.6707,10.7084,417000.0
2009-07-07 09:45:00,17.06,17.19,17.05,17.15,287600.0,10.7021,10.7837,10.6958,10.7586,287600.0
2009-07-07 09:50:00,17.16,17.23,17.14,17.19,276000.0,10.7648,10.8087,10.7523,10.7837,276000.0
2009-07-07 09:55:00,17.19,17.24,17.15,17.17,286000.0,10.7837,10.815,10.7586,10.7711,286000.0
2009-07-07 10:00:00,17.17,17.21,17.1,17.2,260400.0,10.7711,10.7962,10.7272,10.7899,260400.0
2009-07-07 10:05:00,17.2,17.24,17.17,17.2,203700.0,10.7899,10.815,10.7711,10.7899,203700.0
2009-07-07 10:10:00,17.2,17.25,17.17,17.21,245900.0,10.7899,10.8213,10.7711,10.7962,245900.0
2009-07-07 10:15:00,17.2,17.24,17.18,17.24,107600.0,10.7899,10.815,10.7774,10.815,107600.0
2009-07-07 10:20:00,17.23,17.29,17.22,17.28,108800.0,10.8087,10.8464,10.8025,10.8401,108800.0
2009-07-07 10:25:00,17.28,17.28,17.25,17.27,110000.0,10.8401,10.8401,10.8213,10.8338,110000.0
2009-07-07 10:30:00,17.27,17.28,17.23,17.23,164900.0,10.8338,10.8401,10.8087,10.8087,164900.0
2009-07-07 10:35:00,17.23,17.25,17.18,17.2,142900.0,10.8087,10.8213,10.7774,10.7899,142900.0
2009-07-07 10:40:00,17.2,17.25,17.19,17.22,122800.0,10.7899,10.8213,10.7837,10.8025,122800.0
2009-07-07 10:45:00,17.22,17.24,17.21,17.23,69100.0,10.8025,10.815,10.7962,10.8087,69100.0
2009-07-07 10:50:00,17.23,17.25,17.21,17.23,175100.0,10.8087,10.8213,10.7962,10.8087,175100.0
2009-07-07 10:55:00,17.23,17.25,17.18,17.19,96300.0,10.8087,10.8213,10.7774,10.7837,96300.0
2009-07-07 11:00:00,17.19,17.22,17.18,17.22,43500.0,10.7837,10.8025,10.7774,10.8025,43500.0
2009-07-07 11:05:00,17.22,17.29,17.21,17.29,83800.0,10.8025,10.8464,10.7962,10.8464,83800.0
2009-07-07 11:10:00,17.28,17.29,17.26,17.27,58000.0,10.8401,10.8464,10.8276,10.8338,58000.0
2009-07-07 11:15:00,17.27,17.28,17.25,17.28,85600.0,10.8338,10.8401,10.8213,10.8401,85600.0
2009-07-07 11:20:00,17.28,17.29,17.26,17.26,86400.0,10.8401,10.8464,10.8276,10.8276,86400.0
2009-07-07 11:25:00,17.26,17.26,17.2,17.2,78700.0,10.8276,10.8276,10.7899,10.7899,78700.0
2009-07-07 11:30:00,17.2,17.24,17.2,17.22,60900.0,10.7899,10.815,10.7899,10.8025,60900.0
2009-07-07 11:35:00,17.22,17.23,17.17,17.18,134700.0,10.8025,10.8087,10.7711,10.7774,134700.0
2009-07-07 11:40:00,17.19,17.19,17.15,17.17,142400.0,10.7837,10.7837,10.7586,10.7711,142400.0
2009-07-07 11:45:00,17.16,17.19,17.16,17.16,64300.0,10.7648,10.7837,10.7648,10.7648,64300.0
2009-07-07 11:50:00,17.16,17.17,17.13,17.16,93200.0,10.7648,10.7711,10.746,10.7648,93200.0
2009-07-07 11:55:00,17.16,17.18,17.16,17.16,70400.0,10.7648,10.7774,10.7648,10.7648,70400.0
2009-07-07 12:00:00,17.17,17.17,17.13,17.13,95700.0,10.7711,10.7711,10.746,10.746,95700.0
2009-07-07 12:05:00,17.14,17.14,17.1,17.1,91200.0,10.7523,10.7523,10.7272,10.7272,91200.0
2009-07-07 12:10:00,17.1,17.11,17.09,17.09,145300.0,10.7272,10.7335,10.7209,10.7209,145300.0
2009-07-07 12:15:00,17.09,17.11,17.08,17.11,131000.0,10.7209,10.7335,10.7146,10.7335,131000.0
2009-07-07 12:20:00,17.11,17.11,17.05,17.06,94900.0,10.7335,10.7335,10.6958,10.7021,94900.0
2009-07-07 12:25:00,17.06,17.07,17.02,17.02,116300.0,10.7021,10.7084,10.677,10.677,116300.0
2009-07-07 12:30:00,17.02,17.02,16.99,16.99,279300.0,10.677,10.677,10.6582,10.6582,279300.0
2009-07-07 12:35:00,16.99,16.99,16.9,16.9,315100.0,10.6582,10.6582,10.6017,10.6017,315100.0
2009-07-07 12:40:00,16.9,16.98,16.9,16.98,110600.0,10.6017,10.6519,10.6017,10.6519,110600.0
2009-07-07 12:45:00,16.98,17.05,16.98,17.05,75800.0,10.6519,10.6958,10.6519,10.6958,75800.0
2009-07-07 12:50:00,17.05,17.09,17.04,17.08,96100.0,10.6958,10.7209,10.6896,10.7146,96100.0
2009-07-07 12:55:00,17.08,17.09,17.04,17.08,87700.0,10.7146,10.7209,10.6896,10.7146,87700.0
2009-07-07 13:00:00,17.08,17.11,17.08,17.09,68300.0,10.7146,10.7335,10.7146,10.7209,68300.0
2009-07-07 13:05:00,17.1,17.18,17.09,17.17,100700.0,10.7272,10.7774,10.7209,10.7711,100700.0
2009-07-07 13:10:00,17.17,17.23,17.16,17.22,175300.0,10.7711,10.8087,10.7648,10.8025,175300.0
2009-07-07 13:15:00,17.23,17.24,17.2,17.24,85200.0,10.8087,10.815,10.7899,10.815,85200.0
2009-07-07 13:20:00,17.24,17.29,17.21,17.21,125500.0,10.815,10.8464,10.7962,10.7962,125500.0
2009-07-07 13:25:00,17.21,17.26,17.2,17.25,80900.0,10.7962,10.8276,10.7899,10.8213,80900.0
2009-07-07 13:30:00,17.26,17.36,17.26,17.34,245300.0,10.8276,10.8903,10.8276,10.8778,245300.0
2009-07-07 13:35:00,17.33,17.35,17.25,17.26,303300.0,10.8715,10.884,10.8213,10.8276,303300.0
2009-07-07 13:40:00,17.26,17.3,17.26,17.28,70100.0,10.8276,10.8527,10.8276,10.8401,70100.0
2009-07-07 13:45:00,17.27,17.28,17.22,17.22,56200.0,10.8338,10.8401,10.8025,10.8025,56200.0
2009-07-07 13:50:00,17.23,17.25,17.2,17.2,98900.0,10.8087,10.8213,10.7899,10.7899,98900.0
2009-07-07 13:55:00,17.19,17.27,17.19,17.27,81400.0,10.7837,10.8338,10.7837,10.8338,81400.0
2009-07-07 14:00:00,17.27,17.28,17.25,17.27,77200.0,10.8338,10.8401,10.8213,10.8338,77200.0
2009-07-07 14:05:00,17.27,17.28,17.2,17.21,87800.0,10.8338,10.8401,10.7899,10.7962,87800.0
2009-07-07 14:10:00,17.22,17.26,17.2,17.25,147000.0,10.8025,10.8276,10.7899,10.8213,147000.0
2009-07-07 14:15:00,17.25,17.26,17.2,17.23,143800.0,10.8213,10.8276,10.7899,10.8087,143800.0
2009-07-07 14:20:00,17.23,17.25,17.21,17.24,258600.0,10.8087,10.8213,10.7962,10.815,258600.0
2009-07-07 14:25:00,17.24,17.26,17.23,17.26,60500.0,10.815,10.8276,10.8087,10.8276,60500.0
2009-07-07 14:30:00,17.25,17.26,17.21,17.22,96500.0,10.8213,10.8276,10.7962,10.8025,96500.0
2009-07-07 14:35:00,17.22,17.27,17.21,17.27,64100.0,10.8025,10.8338,10.7962,10.8338,64100.0
2009-07-07 14:40:00,17.26,17.27,17.24,17.25,44500.0,10.8276,10.8338,10.815,10.8213,44500.0
2009-07-07 14:45:00,17.24,17.26,17.21,17.21,179400.0,10.815,10.8276,10.7962,10.7962,179400.0
2009-07-07 14:50:00,17.21,17.21,17.1,17.15,251400.0,10.7962,10.7962,10.7272,10.7586,251400.0
2009-07-07 14:55:00,17.16,17.16,17.08,17.11,196600.0,10.7648,10.7648,10.7146,10.7335,196600.0
2009-07-07 15:00:00,17.11,17.11,17.0,17.01,263100.0,10.7335,10.7335,10.6645,10.6707,263100.0
2009-07-07 15:05:00,17.0,17.07,17.0,17.06,350800.0,10.6645,10.7084,10.6645,10.7021,350800.0
2009-07-07 15:10:00,17.06,17.08,17.04,17.08,131100.0,10.7021,10.7146,10.6896,10.7146,131100.0
2009-07-07 15:15:00,17.08,17.12,17.02,17.04,195800.0,10.7146,10.7397,10.677,10.6896,195800.0
2009-07-07 15:20:00,17.03,17.04,16.98,16.99,143600.0,10.6833,10.6896,10.6519,10.6582,143600.0
2009-07-07 15:25:00,16.99,17.09,16.99,17.07,285100.0,10.6582,10.7209,10.6582,10.7084,285100.0
2009-07-07 15:30:00,17.07,17.07,17.01,17.04,268700.0,10.7084,10.7084,10.6707,10.6896,268700.0
2009-07-07 15:35:00,17.04,17.05,17.0,17.02,304000.0,10.6896,10.6958,10.6645,10.677,304000.0
2009-07-07 15:40:00,17.01,17.05,16.95,17.05,500600.0,10.6707,10.6958,10.6331,10.6958,500600.0
2009-07-07 15:45:00,17.05,17.06,16.95,17.0,465200.0,10.6958,10.7021,10.6331,10.6645,465200.0
2009-07-07 15:50:00,16.99,17.0,16.9,16.95,477800.0,10.6582,10.6645,10.6017,10.6331,477800.0
2009-07-07 15:55:00,16.94,16.96,16.87,16.92,1235100.0,10.6268,10.6394,10.5829,10.6143,1235100.0
2009-07-08 09:30:00,16.9,17.01,16.85,16.88,259900.0,10.6017,10.6707,10.5704,10.5892,259900.0
2009-07-08 09:35:00,16.88,16.91,16.79,16.81,365500.0,10.5892,10.608,10.5327,10.5453,365500.0
2009-07-08 09:40:00,16.81,16.94,16.8,16.93,357500.0,10.5453,10.6268,10.539,10.6206,357500.0
2009-07-08 09:45:00,16.92,17.01,16.92,16.98,172500.0,10.6143,10.6707,10.6143,10.6519,172500.0
2009-07-08 09:50:00,16.98,17.05,16.95,17.04,251700.0,10.6519,10.6958,10.6331,10.6896,251700.0
2009-07-08 09:55:00,17.04,17.04,16.94,16.95,178600.0,10.6896,10.6896,10.6268,10.6331,178600.0
2009-07-08 10:00:00,16.96,17.05,16.96,17.0,322300.0,10.6394,10.6958,10.6394,10.6645,322300.0
2009-07-08 10:05:00,17.0,17.04,16.98,17.0,249700.0,10.6645,10.6896,10.6519,10.6645,249700.0
2009-07-08 10:10:00,17.0,17.02,16.95,16.97,152700.0,10.6645,10.677,10.6331,10.6456,152700.0
2009-07-08 10:15:00,16.97,17.03,16.94,17.0,121500.0,10.6456,10.6833,10.6268,10.6645,121500.0
2009-07-08 10:20:00,16.99,17.04,16.93,16.94,137400.0,10.6582,10.6896,10.6206,10.6268,137400.0
2009-07-08 10:25:00,16.95,16.95,16.9,16.94,120900.0,10.6331,10.6331,10.6017,10.6268,120900.0
2009-07-08 10:30:00,16.94,16.95,16.88,16.93,153300.0,10.6268,10.6331,10.5892,10.6206,153300.0
2009-07-08 10:35:00,16.92,16.95,16.85,16.9,153500.0,10.6143,10.6331,10.5704,10.6017,153500.0
2009-07-08 10:40:00,16.9,16.98,16.87,16.97,125900.0,10.6017,10.6519,10.5829,10.6456,125900.0
2009-07-08 10:45:00,16.98,17.02,16.95,16.95,203300.0,10.6519,10.677,10.6331,10.6331,203300.0
2009-07-08 10:50:00,16.95,16.97,16.87,16.87,124300.0,10.6331,10.6456,10.5829,10.5829,124300.0
2009-07-08 10:55:00,16.88,16.89,16.81,16.81,167200.0,10.5892,10.5955,10.5453,10.5453,167200.0
2009-07-08 11:00:00,16.82,16.86,16.8,16.85,252500.0,10.5515,10.5766,10.539,10.5704,252500.0
2009-07-08 11:05:00,16.85,16.87,16.76,16.78,235800.0,10.5704,10.5829,10.5139,10.5265,235800.0
2009-07-08 11:10:00,16.78,16.83,16.77,16.8,125500.0,10.5265,10.5578,10.5202,10.539,125500.0
2009-07-08 11:15:00,16.8,16.8,16.73,16.75,98600.0,10.539,10.539,10.4951,10.5076,98600.0
2009-07-08 11:20:00,16.75,16.76,16.61,16.62,317700.0,10.5076,10.5139,10.4198,10.4261,317700.0
2009-07-08 11:25:00,16.62,16.65,16.59,16.59,192900.0,10.4261,10.4449,10.4073,10.4073,192900.0
2009-07-08 11:30:00,16.59,16.7,16.59,16.7,140400.0,10.4073,10.4763,10.4073,10.4763,140400.0
2009-07-08 11:35:00,16.69,16.71,16.65,16.65,175000.0,10.47,10.4825,10.4449,10.4449,175000.0
2009-07-08 11:40:00,16.65,16.7,16.64,16.69,140700.0,10.4449,10.4763,10.4386,10.47,140700.0
2009-07-08 11:45:00,16.7,16.72,16.7,16.7,45800.0,10.4763,10.4888,10.4763,10.4763,45800.0
2009-07-08 11:50:00,16.7,16.7,16.56,16.6,188700.0,10.4763,10.4763,10.3884,10.4135,188700.0
2009-07-08 11:55:00,16.61,16.61,16.48,16.49,456400.0,10.4198,10.4198,10.3383,10.3445,456400.0
2009-07-08 12:00:00,16.49,16.49,16.46,16.48,146500.0,10.3445,10.3445,10.3257,10.3383,146500.0
2009-07-08 12:05:00,16.49,16.52,16.47,16.49,260100.0,10.3445,10.3633,10.332,10.3445,260100.0
2009-07-08 12:10:00,16.49,16.5,16.46,16.47,130100.0,10.3445,10.3508,10.3257,10.332,130100.0
2009-07-08 12:15:00,16.47,16.48,16.35,16.35,254900.0,10.332,10.3383,10.2567,10.2567,254900.0
2009-07-08 12:20:00,16.36,16.36,16.25,16.29,265900.0,10.263,10.263,10.194,10.2191,265900.0
2009-07-08 12:25:00,16.29,16.31,16.18,16.19,291000.0,10.2191,10.2316,10.1501,10.1563,291000.0
2009-07-08 12:30:00,16.2,16.29,16.19,16.29,320000.0,10.1626,10.2191,10.1563,10.2191,320000.0
2009-07-08 12:35:00,16.28,16.28,16.16,16.19,338000.0,10.2128,10.2128,10.1375,10.1563,338000.0
2009-07-08 12:40:00,16.19,16.23,16.17,16.22,244400.0,10.1563,10.1814,10.1438,10.1752,244400.0
2009-07-08 12:45:00,16.23,16.28,16.22,16.27,257100.0,10.1814,10.2128,10.1752,10.2065,257100.0
2009-07-08 12:50:00,16.28,16.35,16.27,16.31,261400.0,10.2128,10.2567,10.2065,10.2316,261400.0
2009-07-08 12:55:00,16.31,16.34,16.29,16.29,208800.0,10.2316,10.2504,10.2191,10.2191,208800.0
2009-07-08 13:00:00,16.28,16.42,16.28,16.42,197800.0,10.2128,10.3006,10.2128,10.3006,197800.0
2009-07-08 13:05:00,16.42,16.5,16.41,16.46,352000.0,10.3006,10.3508,10.2943,10.3257,352000.0
2009-07-08 13:10:00,16.47,16.49,16.4,16.44,179300.0,10.332,10.3445,10.2881,10.3132,179300.0
2009-07-08 13:15:00,16.45,16.5,16.43,16.43,122700.0,10.3194,10.3508,10.3069,10.3069,122700.0
2009-07-08 13:20:00,16.43,16.48,16.38,16.42,151800.0,10.3069,10.3383,10.2755,10.3006,151800.0
2009-07-08 13:25:00,16.42,16.51,16.42,16.5,509400.0,10.3006,10.3571,10.3006,10.3508,509400.0
2009-07-08 13:30:00,16.5,16.51,16.45,16.45,392800.0,10.3508,10.3571,10.3194,10.3194,392800.0
2009-07-08 13:35:00,16.46,16.46,16.4,16.41,160400.0,10.3257,10.3257,10.2881,10.2943,160400.0
2009-07-08 13:40:00,16.41,16.44,16.37,16.42,160000.0,10.2943,10.3132,10.2693,10.3006,160000.0
2009-07-08 13:45:00,16.42,16.42,16.36,16.39,162200.0,10.3006,10.3006,10.263,10.2818,162200.0
2009-07-08 13:50:00,16.39,16.39,16.32,16.35,160900.0,10.2818,10.2818,10.2379,10.2567,160900.0
2009-07-08 13:55:00,16.35,16.36,16.32,16.33,89500.0,10.2567,10.263,10.2379,10.2442,89500.0
2009-07-08 14:00:00,16.33,16.35,16.3,16.32,107300.0,10.2442,10.2567,10.2253,10.2379,107300.0
2009-07-08 14:05:00,16.32,16.33,16.2,16.22,322300.0,10.2379,10.2442,10.1626,10.1752,322300.0
2009-07-08 14:10:00,16.21,16.22,16.11,16.17,533100.0,10.1689,10.1752,10.1061,10.1438,533100.0
2009-07-08 14:15:00,16.17,16.2,16.12,16.15,327300.0,10.1438,10.1626,10.1124,10.1312,327300.0
2009-07-08 14:20:00,16.16,16.22,16.15,16.15,511600.0,10.1375,10.1752,10.1312,10.1312,511600.0
2009-07-08 14:25:00,16.16,16.18,16.11,16.12,427700.0,10.1375,10.1501,10.1061,10.1124,427700.0
2009-07-08 14:30:00,16.12,16.18,16.11,16.11,443600.0,10.1124,10.1501,10.1061,10.1061,443600.0
2009-07-08 14:35:00,16.11,16.21,16.11,16.21,312800.0,10.1061,10.1689,10.1061,10.1689,312800.0
2009-07-08 14:40:00,16.2,16.29,16.2,16.24,202400.0,10.1626,10.2191,10.1626,10.1877,202400.0
2009-07-08 14:45:00,16.23,16.23,16.2,16.2,167700.0,10.1814,10.1814,10.1626,10.1626,167700.0
2009-07-08 14:50:00,16.2,16.36,16.19,16.31,496100.0,10.1626,10.263,10.1563,10.2316,496100.0
2009-07-08 14:55:00,16.32,16.39,16.29,16.39,383600.0,10.2379,10.2818,10.2191,10.2818,383600.0
2009-07-08 15:00:00,16.39,16.46,16.35,16.39,379000.0,10.2818,10.3257,10.2567,10.2818,379000.0
2009-07-08 15:05:00,16.4,16.48,16.39,16.42,268800.0,10.2881,10.3383,10.2818,10.3006,268800.0
2009-07-08 15:10:00,16.42,16.44,16.33,16.4,365700.0,10.3006,10.3132,10.2442,10.2881,365700.0
2009-07-08 15:15:00,16.4,16.46,16.38,16.41,237000.0,10.2881,10.3257,10.2755,10.2943,237000.0
2009-07-08 15:20:00,16.41,16.46,16.34,16.35,408700.0,10.2943,10.3257,10.2504,10.2567,408700.0
2009-07-08 15:25:00,16.35,16.35,16.25,16.26,559700.0,10.2567,10.2567,10.194,10.2002,559700.0
2009-07-08 15:30:00,16.26,16.31,16.25,16.29,407100.0,10.2002,10.2316,10.194,10.2191,407100.0
2009-07-08 15:35:00,16.28,16.4,16.27,16.4,464000.0,10.2128,10.2881,10.2065,10.2881,464000.0
2009-07-08 15:40:00,16.41,16.49,16.37,16.47,604700.0,10.2943,10.3445,10.2693,10.332,604700.0
2009-07-08 15:45:00,16.47,16.54,16.46,16.5,1147200.0,10.332,10.3759,10.3257,10.3508,1147200.0
2009-07-08 15:50:00,16.5,16.54,16.45,16.51,954300.0,10.3508,10.3759,10.3194,10.3571,954300.0
2009-07-08 15:55:00,16.51,16.62,16.5,16.56,1964100.0,10.3571,10.4261,10.3508,10.3884,1964100.0
2009-07-09 09:30:00,16.77,16.8,16.65,16.67,298900.0,10.5202,10.539,10.4449,10.4574,298900.0
2009-07-09 09:35:00,16.67,16.74,16.54,16.55,426000.0,10.4574,10.5014,10.3759,10.3822,426000.0
2009-07-09 09:40:00,16.55,16.62,16.52,16.57,474800.0,10.3822,10.4261,10.3633,10.3947,474800.0
2009-07-09 09:45:00,16.57,16.59,16.47,16.47,379500.0,10.3947,10.4073,10.332,10.332,379500.0
2009-07-09 09:50:00,16.47,16.7,16.46,16.7,426000.0,10.332,10.4763,10.3257,10.4763,426000.0
2009-07-09 09:55:00,16.7,16.72,16.61,16.64,209000.0,10.4763,10.4888,10.4198,10.4386,209000.0
2009-07-09 10:00:00,16.63,16.67,16.58,16.62,285900.0,10.4324,10.4574,10.401,10.4261,285900.0
2009-07-09 10:05:00,16.62,16.7,16.57,16.58,418900.0,10.4261,10.4763,10.3947,10.401,418900.0
2009-07-09 10:10:00,16.57,16.65,16.53,16.65,306000.0,10.3947,10.4449,10.3696,10.4449,306000.0
2009-07-09 10:15:00,16.65,16.66,16.56,16.58,255600.0,10.4449,10.4512,10.3884,10.401,255600.0
2009-07-09 10:20:00,16.59,16.61,16.56,16.58,94000.0,10.4073,10.4198,10.3884,10.401,94000.0
2009-07-09 10:25:00,16.58,16.58,16.45,16.5,312400.0,10.401,10.401,10.3194,10.3508,312400.0
2009-07-09 10:30:00,16.5,16.57,16.45,16.54,218300.0,10.3508,10.3947,10.3194,10.3759,218300.0
2009-07-09 10:35:00,16.54,16.59,16.52,16.53,198800.0,10.3759,10.4073,10.3633,10.3696,198800.0
2009-07-09 10:40:00,16.54,16.63,16.54,16.62,126600.0,10.3759,10.4324,10.3759,10.4261,126600.0
2009-07-09 10:45:00,16.62,16.65,16.53,16.54,102900.0,10.4261,10.4449,10.3696,10.3759,102900.0
2009-07-09 10:50:00,16.55,16.63,16.54,16.58,143800.0,10.3822,10.4324,10.3759,10.401,143800.0
2009-07-09 10:55:00,16.59,16.61,16.53,16.6,74300.0,10.4073,10.4198,10.3696,10.4135,74300.0
2009-07-09 11:00:00,16.6,16.6,16.51,16.58,175700.0,10.4135,10.4135,10.3571,10.401,175700.0
2009-07-09 11:05:00,16.58,16.58,16.51,16.57,200100.0,10.401,10.401,10.3571,10.3947,200100.0
2009-07-09 11:10:00,16.57,16.62,16.54,16.59,94300.0,10.3947,10.4261,10.3759,10.4073,94300.0
2009-07-09 11:15:00,16.59,16.6,16.55,16.59,233500.0,10.4073,10.4135,10.3822,10.4073,233500.0
2009-07-09 11:20:00,16.6,16.66,16.58,16.63,167900.0,10.4135,10.4512,10.401,10.4324,167900.0
2009-07-09 11:25:00,16.64,16.65,16.62,16.63,48100.0,10.4386,10.4449,10.4261,10.4324,48100.0
2009-07-09 11:30:00,16.63,16.66,16.57,16.65,203000.0,10.4324,10.4512,10.3947,10.4449,203000.0
2009-07-09 11:35:00,16.65,16.67,16.61,16.62,117800.0,10.4449,10.4574,10.4198,10.4261,117800.0
2009-07-09 11:40:00,16.62,16.67,16.61,16.67,208400.0,10.4261,10.4574,10.4198,10.4574,208400.0
2009-07-09 11:45:00,16.66,16.72,16.65,16.67,186700.0,10.4512,10.4888,10.4449,10.4574,186700.0
2009-07-09 11:50:00,16.67,16.73,16.66,16.7,195400.0,10.4574,10.4951,10.4512,10.4763,195400.0
2009-07-09 11:55:00,16.7,16.71,16.64,16.69,206800.0,10.4763,10.4825,10.4386,10.47,206800.0
2009-07-09 12:00:00,16.69,16.72,16.66,16.71,95100.0,10.47,10.4888,10.4512,10.4825,95100.0
2009-07-09 12:05:00,16.7,16.77,16.69,16.74,67500.0,10.4763,10.5202,10.47,10.5014,67500.0
2009-07-09 12:10:00,16.74,16.75,16.69,16.74,57800.0,10.5014,10.5076,10.47,10.5014,57800.0
2009-07-09 12:15:00,16.74,16.78,16.74,16.78,105000.0,10.5014,10.5265,10.5014,10.5265,105000.0
2009-07-09 12:20:00,16.78,16.82,16.76,16.8,250400.0,10.5265,10.5515,10.5139,10.539,250400.0
2009-07-09 12:25:00,16.8,16.81,16.76,16.8,173300.0,10.539,10.5453,10.5139,10.539,173300.0
2009-07-09 12:30:00,16.8,16.85,16.79,16.83,101800.0,10.539,10.5704,10.5327,10.5578,101800.0
2009-07-09 12:35:00,16.83,16.85,16.79,16.83,156800.0,10.5578,10.5704,10.5327,10.5578,156800.0
2009-07-09 12:40:00,16.83,16.83,16.81,16.81,123800.0,10.5578,10.5578,10.5453,10.5453,123800.0
2009-07-09 12:45:00,16.82,16.83,16.78,16.79,171800.0,10.5515,10.5578,10.5265,10.5327,171800.0
2009-07-09 12:50:00,16.79,16.8,16.75,16.78,184000.0,10.5327,10.539,10.5076,10.5265,184000.0
2009-07-09 12:55:00,16.78,16.8,16.77,16.77,66900.0,10.5265,10.539,10.5202,10.5202,66900.0
2009-07-09 13:00:00,16.78,16.78,16.7,16.72,326500.0,10.5265,10.5265,10.4763,10.4888,326500.0
2009-07-09 13:05:00,16.71,16.76,16.71,16.74,214400.0,10.4825,10.5139,10.4825,10.5014,214400.0
2009-07-09 13:10:00,16.75,16.83,16.74,16.81,213400.0,10.5076,10.5578,10.5014,10.5453,213400.0
2009-07-09 13:15:00,16.81,16.83,16.79,16.81,148300.0,10.5453,10.5578,10.5327,10.5453,148300.0
2009-07-09 13:20:00,16.81,16.83,16.79,16.81,129600.0,10.5453,10.5578,10.5327,10.5453,129600.0
2009-07-09 13:25:00,16.81,16.84,16.8,16.82,100900.0,10.5453,10.5641,10.539,10.5515,100900.0
2009-07-09 13:30:00,16.83,16.86,16.81,16.83,274700.0,10.5578,10.5766,10.5453,10.5578,274700.0
2009-07-09 13:35:00,16.83,16.85,16.81,16.84,181900.0,10.5578,10.5704,10.5453,10.5641,181900.0
2009-07-09 13:40:00,16.84,16.87,16.82,16.86,199800.0,10.5641,10.5829,10.5515,10.5766,199800.0
2009-07-09 13:45:00,16.86,16.88,16.82,16.84,78800.0,10.5766,10.5892,10.5515,10.5641,78800.0
2009-07-09 13:50:00,16.85,16.89,16.83,16.86,93000.0,10.5704,10.5955,10.5578,10.5766,93000.0
2009-07-09 13:55:00,16.86,16.88,16.84,16.88,49300.0,10.5766,10.5892,10.5641,10.5892,49300.0
2009-07-09 14:00:00,16.88,16.89,16.83,16.83,80400.0,10.5892,10.5955,10.5578,10.5578,80400.0
2009-07-09 14:05:00,16.83,16.85,16.81,16.82,60100.0,10.5578,10.5704,10.5453,10.5515,60100.0
2009-07-09 14:10:00,16.82,16.86,16.82,16.85,93300.0,10.5515,10.5766,10.5515,10.5704,93300.0
2009-07-09 14:15:00,16.85,16.89,16.84,16.88,81000.0,10.5704,10.5955,10.5641,10.5892,81000.0
2009-07-09 14:20:00,16.88,16.88,16.86,16.86,41000.0,10.5892,10.5892,10.5766,10.5766,41000.0
2009-07-09 14:25:00,16.87,16.87,16.79,16.8,189700.0,10.5829,10.5829,10.5327,10.539,189700.0
2009-07-09 14:30:00,16.79,16.84,16.76,16.77,227200.0,10.5327,10.5641,10.5139,10.5202,227200.0
2009-07-09 14:35:00,16.76,16.79,16.76,16.79,31200.0,10.5139,10.5327,10.5139,10.5327,31200.0
2009-07-09 14:40:00,16.79,16.79,16.73,16.75,112800.0,10.5327,10.5327,10.4951,10.5076,112800.0
2009-07-09 14:45:00,16.74,16.76,16.72,16.74,75500.0,10.5014,10.5139,10.4888,10.5014,75500.0
2009-07-09 14:50:00,16.74,16.74,16.72,16.72,109700.0,10.5014,10.5014,10.4888,10.4888,109700.0
2009-07-09 14:55:00,16.72,16.72,16.61,16.65,224300.0,10.4888,10.4888,10.4198,10.4449,224300.0
2009-07-09 15:00:00,16.65,16.65,16.57,16.63,275300.0,10.4449,10.4449,10.3947,10.4324,275300.0
2009-07-09 15:05:00,16.64,16.67,16.59,16.61,147700.0,10.4386,10.4574,10.4073,10.4198,147700.0
2009-07-09 15:10:00,16.61,16.67,16.61,16.63,120600.0,10.4198,10.4574,10.4198,10.4324,120600.0
2009-07-09 15:15:00,16.63,16.67,16.62,16.66,161600.0,10.4324,10.4574,10.4261,10.4512,161600.0
2009-07-09 15:20:00,16.65,16.66,16.57,16.57,169700.0,10.4449,10.4512,10.3947,10.3947,169700.0
2009-07-09 15:25:00,16.57,16.6,16.54,16.58,195700.0,10.3947,10.4135,10.3759,10.401,195700.0
2009-07-09 15:30:00,16.58,16.61,16.54,16.57,356000.0,10.401,10.4198,10.3759,10.3947,356000.0
2009-07-09 15:35:00,16.56,16.57,16.52,16.53,163100.0,10.3884,10.3947,10.3633,10.3696,163100.0
2009-07-09 15:40:00,16.53,16.6,16.5,16.52,327200.0,10.3696,10.4135,10.3508,10.3633,327200.0
2009-07-09 15:45:00,16.52,16.62,16.52,16.58,332600.0,10.3633,10.4261,10.3633,10.401,332600.0
2009-07-09 15:50:00,16.57,16.58,16.51,16.58,523500.0,10.3947,10.401,10.3571,10.401,523500.0
2009-07-09 15:55:00,16.57,16.62,16.54,16.61,1075500.0,10.3947,10.4261,10.3759,10.4198,1075500.0
2009-07-10 09:30:00,16.51,16.62,16.47,16.52,216800.0,10.3571,10.4261,10.332,10.3633,216800.0
2009-07-10 09:35:00,16.53,16.68,16.48,16.6,419000.0,10.3696,10.4637,10.3383,10.4135,419000.0
2009-07-10 09:40:00,16.6,16.63,16.52,16.57,242200.0,10.4135,10.4324,10.3633,10.3947,242200.0
2009-07-10 09:45:00,16.57,16.6,16.52,16.56,271100.0,10.3947,10.4135,10.3633,10.3884,271100.0
2009-07-10 09:50:00,16.56,16.64,16.52,16.59,258100.0,10.3884,10.4386,10.3633,10.4073,258100.0
2009-07-10 09:55:00,16.57,16.62,16.41,16.41,507200.0,10.3947,10.4261,10.2943,10.2943,507200.0
2009-07-10 10:00:00,16.41,16.44,16.34,16.41,276500.0,10.2943,10.3132,10.2504,10.2943,276500.0
2009-07-10 10:05:00,16.42,16.48,16.39,16.45,312200.0,10.3006,10.3383,10.2818,10.3194,312200.0
2009-07-10 10:10:00,16.46,16.55,16.45,16.52,391200.0,10.3257,10.3822,10.3194,10.3633,391200.0
2009-07-10 10:15:00,16.51,16.58,16.49,16.54,209500.0,10.3571,10.401,10.3445,10.3759,209500.0
2009-07-10 10:20:00,16.54,16.65,16.51,16.65,226800.0,10.3759,10.4449,10.3571,10.4449,226800.0
2009-07-10 10:25:00,16.65,16.66,16.51,16.56,550000.0,10.4449,10.4512,10.3571,10.3884,550000.0
2009-07-10 10:30:00,16.56,16.59,16.5,16.59,186000.0,10.3884,10.4073,10.3508,10.4073,186000.0
2009-07-10 10:35:00,16.58,16.6,16.54,16.57,254200.0,10.401,10.4135,10.3759,10.3947,254200.0
2009-07-10 10:40:00,16.57,16.6,16.52,16.58,228500.0,10.3947,10.4135,10.3633,10.401,228500.0
2009-07-10 10:45:00,16.57,16.63,16.57,16.6,177300.0,10.3947,10.4324,10.3947,10.4135,177300.0
2009-07-10 10:50:00,16.6,16.62,16.53,16.55,115500.0,10.4135,10.4261,10.3696,10.3822,115500.0
2009-07-10 10:55:00,16.55,16.62,16.54,16.57,105400.0,10.3822,10.4261,10.3759,10.3947,105400.0
2009-07-10 11:00:00,16.56,16.57,16.52,16.54,163000.0,10.3884,10.3947,10.3633,10.3759,163000.0
2009-07-10 11:05:00,16.54,16.56,16.5,16.51,129300.0,10.3759,10.3884,10.3508,10.3571,129300.0
2009-07-10 11:10:00,16.52,16.55,16.48,16.55,159500.0,10.3633,10.3822,10.3383,10.3822,159500.0
2009-07-10 11:15:00,16.54,16.57,16.51,16.52,151600.0,10.3759,10.3947,10.3571,10.3633,151600.0
2009-07-10 11:20:00,16.52,16.63,16.49,16.54,343400.0,10.3633,10.4324,10.3445,10.3759,343400.0
2009-07-10 11:25:00,16.54,16.57,16.51,16.56,125300.0,10.3759,10.3947,10.3571,10.3884,125300.0
2009-07-10 11:30:00,16.56,16.59,16.53,16.54,123100.0,10.3884,10.4073,10.3696,10.3759,123100.0
2009-07-10 11:35:00,16.54,16.55,16.5,16.53,80000.0,10.3759,10.3822,10.3508,10.3696,80000.0
2009-07-10 11:40:00,16.53,16.56,16.51,16.52,143300.0,10.3696,10.3884,10.3571,10.3633,143300.0
2009-07-10 11:45:00,16.52,16.56,16.52,16.56,73100.0,10.3633,10.3884,10.3633,10.3884,73100.0
2009-07-10 11:50:00,16.56,16.58,16.52,16.58,82500.0,10.3884,10.401,10.3633,10.401,82500.0
2009-07-10 11:55:00,16.58,16.58,16.54,16.56,53000.0,10.401,10.401,10.3759,10.3884,53000.0
2009-07-10 12:00:00,16.56,16.58,16.55,16.58,62400.0,10.3884,10.401,10.3822,10.401,62400.0
2009-07-10 12:05:00,16.58,16.62,16.57,16.58,77000.0,10.401,10.4261,10.3947,10.401,77000.0
2009-07-10 12:10:00,16.58,16.63,16.58,16.61,117300.0,10.401,10.4324,10.401,10.4198,117300.0
2009-07-10 12:15:00,16.61,16.66,16.6,16.66,89800.0,10.4198,10.4512,10.4135,10.4512,89800.0
2009-07-10 12:20:00,16.65,16.66,16.62,16.64,64100.0,10.4449,10.4512,10.4261,10.4386,64100.0
2009-07-10 12:25:00,16.64,16.7,16.64,16.69,134800.0,10.4386,10.4763,10.4386,10.47,134800.0
2009-07-10 12:30:00,16.68,16.68,16.64,16.64,47000.0,10.4637,10.4637,10.4386,10.4386,47000.0
2009-07-10 12:35:00,16.64,16.69,16.64,16.69,121400.0,10.4386,10.47,10.4386,10.47,121400.0
2009-07-10 12:40:00,16.69,16.72,16.68,16.71,71600.0,10.47,10.4888,10.4637,10.4825,71600.0
2009-07-10 12:45:00,16.71,16.78,16.71,16.77,121100.0,10.4825,10.5265,10.4825,10.5202,121100.0
2009-07-10 12:50:00,16.77,16.77,16.72,16.72,57000.0,10.5202,10.5202,10.4888,10.4888,57000.0
2009-07-10 12:55:00,16.72,16.73,16.7,16.71,38300.0,10.4888,10.4951,10.4763,10.4825,38300.0
2009-07-10 13:00:00,16.71,16.73,16.7,16.73,56800.0,10.4825,10.4951,10.4763,10.4951,56800.0
2009-07-10 13:05:00,16.73,16.74,16.72,16.73,26500.0,10.4951,10.5014,10.4888,10.4951,26500.0
2009-07-10 13:10:00,16.73,16.74,16.71,16.71,34100.0,10.4951,10.5014,10.4825,10.4825,34100.0
2009-07-10 13:15:00,16.71,16.76,16.7,16.75,56600.0,10.4825,10.5139,10.4763,10.5076,56600.0
2009-07-10 13:20:00,16.76,16.76,16.72,16.74,77200.0,10.5139,10.5139,10.4888,10.5014,77200.0
2009-07-10 13:25:00,16.74,16.75,16.71,16.71,41500.0,10.5014,10.5076,10.4825,10.4825,41500.0
2009-07-10 13:30:00,16.71,16.73,16.71,16.72,47300.0,10.4825,10.4951,10.4825,10.4888,47300.0
2009-07-10 13:35:00,16.71,16.72,16.7,16.7,38800.0,10.4825,10.4888,10.4763,10.4763,38800.0
2009-07-10 13:40:00,16.7,16.77,16.7,16.76,95500.0,10.4763,10.5202,10.4763,10.5139,95500.0
2009-07-10 13:45:00,16.76,16.77,16.75,16.76,49300.0,10.5139,10.5202,10.5076,10.5139,49300.0
2009-07-10 13:50:00,16.76,16.79,16.76,16.77,97500.0,10.5139,10.5327,10.5139,10.5202,97500.0
2009-07-10 13:55:00,16.77,16.77,16.74,16.75,55500.0,10.5202,10.5202,10.5014,10.5076,55500.0
2009-07-10 14:00:00,16.75,16.75,16.72,16.73,66600.0,10.5076,10.5076,10.4888,10.4951,66600.0
2009-07-10 14:05:00,16.73,16.73,16.72,16.72,25700.0,10.4951,10.4951,10.4888,10.4888,25700.0
2009-07-10 14:10:00,16.71,16.72,16.67,16.71,53200.0,10.4825,10.4888,10.4574,10.4825,53200.0
2009-07-10 14:15:00,16.71,16.71,16.69,16.71,48000.0,10.4825,10.4825,10.47,10.4825,48000.0
2009-07-10 14:20:00,16.71,16.71,16.65,16.65,57100.0,10.4825,10.4825,10.4449,10.4449,57100.0
2009-07-10 14:25:00,16.66,16.68,16.63,16.68,118200.0,10.4512,10.4637,10.4324,10.4637,118200.0
2009-07-10 14:30:00,16.68,16.69,16.65,16.65,75100.0,10.4637,10.47,10.4449,10.4449,75100.0
2009-07-10 14:35:00,16.66,16.68,16.65,16.66,118800.0,10.4512,10.4637,10.4449,10.4512,118800.0
2009-07-10 14:40:00,16.66,16.67,16.64,16.67,84000.0,10.4512,10.4574,10.4386,10.4574,84000.0
2009-07-10 14:45:00,16.67,16.69,16.64,16.68,77900.0,10.4574,10.47,10.4386,10.4637,77900.0
2009-07-10 14:50:00,16.68,16.69,16.63,16.65,126500.0,10.4637,10.47,10.4324,10.4449,126500.0
2009-07-10 14:55:00,16.65,16.67,16.61,16.61,97000.0,10.4449,10.4574,10.4198,10.4198,97000.0
2009-07-10 15:00:00,16.62,16.64,16.59,16.62,146200.0,10.4261,10.4386,10.4073,10.4261,146200.0
2009-07-10 15:05:00,16.62,16.63,16.58,16.58,155800.0,10.4261,10.4324,10.401,10.401,155800.0
2009-07-10 15:10:00,16.59,16.63,16.59,16.63,318100.0,10.4073,10.4324,10.4073,10.4324,318100.0
2009-07-10 15:15:00,16.63,16.65,16.61,16.62,158100.0,10.4324,10.4449,10.4198,10.4261,158100.0
2009-07-10 15:20:00,16.62,16.62,16.55,16.56,209700.0,10.4261,10.4261,10.3822,10.3884,209700.0
2009-07-10 15:25:00,16.57,16.6,16.55,16.55,203500.0,10.3947,10.4135,10.3822,10.3822,203500.0
2009-07-10 15:30:00,16.55,16.58,16.55,16.56,79400.0,10.3822,10.401,10.3822,10.3884,79400.0
2009-07-10 15:35:00,16.56,16.64,16.54,16.62,126500.0,10.3884,10.4386,10.3759,10.4261,126500.0
2009-07-10 15:40:00,16.62,16.65,16.6,16.64,231900.0,10.4261,10.4449,10.4135,10.4386,231900.0
2009-07-10 15:45:00,16.64,16.72,16.64,16.68,331100.0,10.4386,10.4888,10.4386,10.4637,331100.0
2009-07-10 15:50:00,16.68,16.71,16.62,16.63,455000.0,10.4637,10.4825,10.4261,10.4324,455000.0
2009-07-10 15:55:00,16.63,16.66,16.58,16.59,1293400.0,10.4324,10.4512,10.401,10.4073,1293400.0
2009-07-13 09:30:00,17.06,17.06,16.81,17.06,382300.0,10.7021,10.7021,10.5453,10.7021,382300.0
2009-07-13 09:35:00,17.06,17.2,17.03,17.15,537000.0,10.7021,10.7899,10.6833,10.7586,537000.0
2009-07-13 09:40:00,17.14,17.17,17.1,17.11,339200.0,10.7523,10.7711,10.7272,10.7335,339200.0
2009-07-13 09:45:00,17.11,17.17,17.06,17.09,287900.0,10.7335,10.7711,10.7021,10.7209,287900.0
2009-07-13 09:50:00,17.09,17.15,17.05,17.07,238700.0,10.7209,10.7586,10.6958,10.7084,238700.0
2009-07-13 09:55:00,17.07,17.09,17.02,17.05,166900.0,10.7084,10.7209,10.677,10.6958,166900.0
2009-07-13 10:00:00,17.05,17.08,16.96,16.98,355100.0,10.6958,10.7146,10.6394,10.6519,355100.0
2009-07-13 10:05:00,16.98,17.06,16.97,17.03,283300.0,10.6519,10.7021,10.6456,10.6833,283300.0
2009-07-13 10:10:00,17.02,17.1,17.01,17.1,259300.0,10.677,10.7272,10.6707,10.7272,259300.0
2009-07-13 10:15:00,17.09,17.15,17.09,17.12,260300.0,10.7209,10.7586,10.7209,10.7397,260300.0
2009-07-13 10:20:00,17.12,17.14,17.09,17.13,208700.0,10.7397,10.7523,10.7209,10.746,208700.0
2009-07-13 10:25:00,17.13,17.15,17.07,17.15,198300.0,10.746,10.7586,10.7084,10.7586,198300.0
2009-07-13 10:30:00,17.15,17.23,17.14,17.17,240900.0,10.7586,10.8087,10.7523,10.7711,240900.0
2009-07-13 10:35:00,17.17,17.2,17.12,17.13,152200.0,10.7711,10.7899,10.7397,10.746,152200.0
2009-07-13 10:40:00,17.13,17.16,17.11,17.13,220500.0,10.746,10.7648,10.7335,10.746,220500.0
2009-07-13 10:45:00,17.14,17.2,17.13,17.19,132600.0,10.7523,10.7899,10.746,10.7837,132600.0
2009-07-13 10:50:00,17.19,17.22,17.18,17.19,151100.0,10.7837,10.8025,10.7774,10.7837,151100.0
2009-07-13 10:55:00,17.19,17.25,17.18,17.22,204800.0,10.7837,10.8213,10.7774,10.8025,204800.0
2009-07-13 11:00:00,17.22,17.24,17.17,17.22,218400.0,10.8025,10.815,10.7711,10.8025,218400.0
2009-07-13 11:05:00,17.21,17.25,17.21,17.24,161300.0,10.7962,10.8213,10.7962,10.815,161300.0
2009-07-13 11:10:00,17.24,17.29,17.22,17.24,171900.0,10.815,10.8464,10.8025,10.815,171900.0
2009-07-13 11:15:00,17.25,17.26,17.21,17.25,97600.0,10.8213,10.8276,10.7962,10.8213,97600.0
2009-07-13 11:20:00,17.24,17.3,17.23,17.28,103400.0,10.815,10.8527,10.8087,10.8401,103400.0
2009-07-13 11:25:00,17.28,17.34,17.26,17.33,169700.0,10.8401,10.8778,10.8276,10.8715,169700.0
2009-07-13 11:30:00,17.33,17.41,17.32,17.38,362200.0,10.8715,10.9217,10.8652,10.9028,362200.0
2009-07-13 11:35:00,17.38,17.46,17.37,17.45,294700.0,10.9028,10.953,10.8966,10.9468,294700.0
2009-07-13 11:40:00,17.45,17.48,17.4,17.48,190300.0,10.9468,10.9656,10.9154,10.9656,190300.0
2009-07-13 11:45:00,17.48,17.5,17.45,17.46,181200.0,10.9656,10.9781,10.9468,10.953,181200.0
2009-07-13 11:50:00,17.46,17.48,17.42,17.44,153000.0,10.953,10.9656,10.9279,10.9405,153000.0
2009-07-13 11:55:00,17.44,17.45,17.38,17.39,83700.0,10.9405,10.9468,10.9028,10.9091,83700.0
2009-07-13 12:00:00,17.39,17.42,17.39,17.4,137300.0,10.9091,10.9279,10.9091,10.9154,137300.0
2009-07-13 12:05:00,17.4,17.41,17.39,17.41,104700.0,10.9154,10.9217,10.9091,10.9217,104700.0
2009-07-13 12:10:00,17.41,17.41,17.39,17.4,43600.0,10.9217,10.9217,10.9091,10.9154,43600.0
2009-07-13 12:15:00,17.39,17.4,17.36,17.38,56600.0,10.9091,10.9154,10.8903,10.9028,56600.0
2009-07-13 12:20:00,17.39,17.41,17.38,17.4,131000.0,10.9091,10.9217,10.9028,10.9154,131000.0
2009-07-13 12:25:00,17.41,17.42,17.37,17.38,90000.0,10.9217,10.9279,10.8966,10.9028,90000.0
2009-07-13 12:30:00,17.39,17.39,17.35,17.36,66200.0,10.9091,10.9091,10.884,10.8903,66200.0
2009-07-13 12:35:00,17.35,17.38,17.34,17.37,100400.0,10.884,10.9028,10.8778,10.8966,100400.0
2009-07-13 12:40:00,17.38,17.39,17.37,17.38,30700.0,10.9028,10.9091,10.8966,10.9028,30700.0
2009-07-13 12:45:00,17.38,17.39,17.36,17.38,114700.0,10.9028,10.9091,10.8903,10.9028,114700.0
2009-07-13 12:50:00,17.38,17.38,17.33,17.34,99900.0,10.9028,10.9028,10.8715,10.8778,99900.0
2009-07-13 12:55:00,17.33,17.34,17.32,17.33,74200.0,10.8715,10.8778,10.8652,10.8715,74200.0
2009-07-13 13:00:00,17.32,17.35,17.32,17.33,158000.0,10.8652,10.884,10.8652,10.8715,158000.0
2009-07-13 13:05:00,17.34,17.38,17.32,17.38,71000.0,10.8778,10.9028,10.8652,10.9028,71000.0
2009-07-13 13:10:00,17.37,17.38,17.35,17.36,100400.0,10.8966,10.9028,10.884,10.8903,100400.0
2009-07-13 13:15:00,17.35,17.38,17.35,17.36,83200.0,10.884,10.9028,10.884,10.8903,83200.0
2009-07-13 13:20:00,17.35,17.4,17.35,17.4,92000.0,10.884,10.9154,10.884,10.9154,92000.0
2009-07-13 13:25:00,17.39,17.41,17.37,17.38,134000.0,10.9091,10.9217,10.8966,10.9028,134000.0
2009-07-13 13:30:00,17.38,17.39,17.35,17.35,123100.0,10.9028,10.9091,10.884,10.884,123100.0
2009-07-13 13:35:00,17.35,17.39,17.35,17.35,110900.0,10.884,10.9091,10.884,10.884,110900.0
2009-07-13 13:40:00,17.35,17.36,17.34,17.34,102200.0,10.884,10.8903,10.8778,10.8778,102200.0
2009-07-13 13:45:00,17.35,17.38,17.34,17.34,93300.0,10.884,10.9028,10.8778,10.8778,93300.0
2009-07-13 13:50:00,17.35,17.37,17.34,17.37,137600.0,10.884,10.8966,10.8778,10.8966,137600.0
2009-07-13 13:55:00,17.36,17.37,17.31,17.32,261600.0,10.8903,10.8966,10.8589,10.8652,261600.0
2009-07-13 14:00:00,17.32,17.34,17.31,17.32,63200.0,10.8652,10.8778,10.8589,10.8652,63200.0
2009-07-13 14:05:00,17.33,17.34,17.31,17.31,134600.0,10.8715,10.8778,10.8589,10.8589,134600.0
2009-07-13 14:10:00,17.32,17.35,17.31,17.33,132600.0,10.8652,10.884,10.8589,10.8715,132600.0
2009-07-13 14:15:00,17.34,17.38,17.33,17.34,172000.0,10.8778,10.9028,10.8715,10.8778,172000.0
2009-07-13 14:20:00,17.35,17.4,17.34,17.38,137200.0,10.884,10.9154,10.8778,10.9028,137200.0
2009-07-13 14:25:00,17.37,17.4,17.37,17.39,73800.0,10.8966,10.9154,10.8966,10.9091,73800.0
2009-07-13 14:30:00,17.39,17.41,17.37,17.39,100100.0,10.9091,10.9217,10.8966,10.9091,100100.0
2009-07-13 14:35:00,17.38,17.42,17.35,17.36,71700.0,10.9028,10.9279,10.884,10.8903,71700.0
2009-07-13 14:40:00,17.36,17.36,17.33,17.35,128500.0,10.8903,10.8903,10.8715,10.884,128500.0
2009-07-13 14:45:00,17.35,17.38,17.33,17.38,125900.0,10.884,10.9028,10.8715,10.9028,125900.0
2009-07-13 14:50:00,17.38,17.4,17.35,17.35,188400.0,10.9028,10.9154,10.884,10.884,188400.0
2009-07-13 14:55:00,17.35,17.38,17.32,17.35,140600.0,10.884,10.9028,10.8652,10.884,140600.0
2009-07-13 15:00:00,17.35,17.39,17.34,17.38,98800.0,10.884,10.9091,10.8778,10.9028,98800.0
2009-07-13 15:05:00,17.38,17.43,17.37,17.39,213500.0,10.9028,10.9342,10.8966,10.9091,213500.0
2009-07-13 15:10:00,17.4,17.48,17.39,17.48,263400.0,10.9154,10.9656,10.9091,10.9656,263400.0
2009-07-13 15:15:00,17.47,17.48,17.43,17.47,287900.0,10.9593,10.9656,10.9342,10.9593,287900.0
2009-07-13 15:20:00,17.48,17.49,17.44,17.48,375700.0,10.9656,10.9719,10.9405,10.9656,375700.0
2009-07-13 15:25:00,17.47,17.51,17.47,17.48,350600.0,10.9593,10.9844,10.9593,10.9656,350600.0
2009-07-13 15:30:00,17.48,17.54,17.47,17.52,408500.0,10.9656,11.0032,10.9593,10.9907,408500.0
2009-07-13 15:35:00,17.53,17.57,17.51,17.53,451500.0,10.9969,11.022,10.9844,10.9969,451500.0
2009-07-13 15:40:00,17.54,17.64,17.53,17.62,814800.0,11.0032,11.0659,10.9969,11.0534,814800.0
2009-07-13 15:45:00,17.62,17.64,17.58,17.62,892600.0,11.0534,11.0659,11.0283,11.0534,892600.0
2009-07-13 15:50:00,17.62,17.72,17.58,17.69,1298400.0,11.0534,11.1161,11.0283,11.0973,1298400.0
2009-07-13 15:55:00,17.69,17.73,17.66,17.67,2134600.0,11.0973,11.1224,11.0785,11.0848,2134600.0
2009-07-14 09:30:00,17.68,17.75,17.51,17.57,378100.0,11.091,11.135,10.9844,11.022,378100.0
2009-07-14 09:35:00,17.58,17.62,17.48,17.5,565700.0,11.0283,11.0534,10.9656,10.9781,565700.0
2009-07-14 09:40:00,17.49,17.57,17.45,17.52,401600.0,10.9719,11.022,10.9468,10.9907,401600.0
2009-07-14 09:45:00,17.52,17.55,17.47,17.5,301500.0,10.9907,11.0095,10.9593,10.9781,301500.0
2009-07-14 09:50:00,17.5,17.52,17.41,17.41,421200.0,10.9781,10.9907,10.9217,10.9217,421200.0
2009-07-14 09:55:00,17.41,17.45,17.26,17.3,515500.0,10.9217,10.9468,10.8276,10.8527,515500.0
2009-07-14 10:00:00,17.29,17.31,17.25,17.25,393000.0,10.8464,10.8589,10.8213,10.8213,393000.0
2009-07-14 10:05:00,17.25,17.35,17.17,17.29,398600.0,10.8213,10.884,10.7711,10.8464,398600.0
2009-07-14 10:10:00,17.28,17.37,17.27,17.3,243100.0,10.8401,10.8966,10.8338,10.8527,243100.0
2009-07-14 10:15:00,17.29,17.31,17.25,17.26,164400.0,10.8464,10.8589,10.8213,10.8276,164400.0
2009-07-14 10:20:00,17.26,17.31,17.22,17.31,213800.0,10.8276,10.8589,10.8025,10.8589,213800.0
2009-07-14 10:25:00,17.31,17.32,17.21,17.21,214700.0,10.8589,10.8652,10.7962,10.7962,214700.0
2009-07-14 10:30:00,17.21,17.28,17.21,17.22,259200.0,10.7962,10.8401,10.7962,10.8025,259200.0
2009-07-14 10:35:00,17.22,17.24,17.21,17.22,163500.0,10.8025,10.815,10.7962,10.8025,163500.0
2009-07-14 10:40:00,17.22,17.24,17.19,17.23,155700.0,10.8025,10.815,10.7837,10.8087,155700.0
2009-07-14 10:45:00,17.23,17.26,17.19,17.25,173700.0,10.8087,10.8276,10.7837,10.8213,173700.0
2009-07-14 10:50:00,17.24,17.29,17.24,17.28,175500.0,10.815,10.8464,10.815,10.8401,175500.0
2009-07-14 10:55:00,17.28,17.3,17.25,17.3,137600.0,10.8401,10.8527,10.8213,10.8527,137600.0
2009-07-14 11:00:00,17.3,17.33,17.28,17.33,114500.0,10.8527,10.8715,10.8401,10.8715,114500.0
2009-07-14 11:05:00,17.32,17.38,17.32,17.36,298300.0,10.8652,10.9028,10.8652,10.8903,298300.0
2009-07-14 11:10:00,17.36,17.37,17.33,17.37,136100.0,10.8903,10.8966,10.8715,10.8966,136100.0
2009-07-14 11:15:00,17.37,17.4,17.36,17.38,193200.0,10.8966,10.9154,10.8903,10.9028,193200.0
2009-07-14 11:20:00,17.38,17.39,17.36,17.39,105700.0,10.9028,10.9091,10.8903,10.9091,105700.0
2009-07-14 11:25:00,17.38,17.4,17.37,17.38,181300.0,10.9028,10.9154,10.8966,10.9028,181300.0
2009-07-14 11:30:00,17.38,17.39,17.35,17.38,188800.0,10.9028,10.9091,10.884,10.9028,188800.0
2009-07-14 11:35:00,17.38,17.39,17.32,17.33,337400.0,10.9028,10.9091,10.8652,10.8715,337400.0
2009-07-14 11:40:00,17.34,17.37,17.33,17.35,297200.0,10.8778,10.8966,10.8715,10.884,297200.0
2009-07-14 11:45:00,17.35,17.38,17.35,17.37,134600.0,10.884,10.9028,10.884,10.8966,134600.0
2009-07-14 11:50:00,17.37,17.43,17.36,17.38,583200.0,10.8966,10.9342,10.8903,10.9028,583200.0
2009-07-14 11:55:00,17.39,17.4,17.37,17.39,78200.0,10.9091,10.9154,10.8966,10.9091,78200.0
2009-07-14 12:00:00,17.38,17.4,17.37,17.4,100700.0,10.9028,10.9154,10.8966,10.9154,100700.0
2009-07-14 12:05:00,17.4,17.43,17.39,17.42,116400.0,10.9154,10.9342,10.9091,10.9279,116400.0
2009-07-14 12:10:00,17.41,17.42,17.33,17.34,104400.0,10.9217,10.9279,10.8715,10.8778,104400.0
2009-07-14 12:15:00,17.34,17.34,17.28,17.29,58400.0,10.8778,10.8778,10.8401,10.8464,58400.0
2009-07-14 12:20:00,17.28,17.29,17.22,17.25,209200.0,10.8401,10.8464,10.8025,10.8213,209200.0
2009-07-14 12:25:00,17.25,17.3,17.24,17.3,60500.0,10.8213,10.8527,10.815,10.8527,60500.0
2009-07-14 12:30:00,17.29,17.33,17.29,17.3,81000.0,10.8464,10.8715,10.8464,10.8527,81000.0
2009-07-14 12:35:00,17.31,17.34,17.29,17.34,98900.0,10.8589,10.8778,10.8464,10.8778,98900.0
2009-07-14 12:40:00,17.34,17.35,17.33,17.34,37100.0,10.8778,10.884,10.8715,10.8778,37100.0
2009-07-14 12:45:00,17.34,17.39,17.33,17.39,124800.0,10.8778,10.9091,10.8715,10.9091,124800.0
2009-07-14 12:50:00,17.39,17.41,17.35,17.36,79200.0,10.9091,10.9217,10.884,10.8903,79200.0
2009-07-14 12:55:00,17.36,17.38,17.35,17.36,89400.0,10.8903,10.9028,10.884,10.8903,89400.0
2009-07-14 13:00:00,17.37,17.39,17.36,17.37,49300.0,10.8966,10.9091,10.8903,10.8966,49300.0
2009-07-14 13:05:00,17.37,17.4,17.34,17.35,87300.0,10.8966,10.9154,10.8778,10.884,87300.0
2009-07-14 13:10:00,17.34,17.39,17.34,17.36,85900.0,10.8778,10.9091,10.8778,10.8903,85900.0
2009-07-14 13:15:00,17.36,17.36,17.32,17.33,40200.0,10.8903,10.8903,10.8652,10.8715,40200.0
2009-07-14 13:20:00,17.33,17.34,17.32,17.32,54800.0,10.8715,10.8778,10.8652,10.8652,54800.0
2009-07-14 13:25:00,17.33,17.34,17.32,17.33,49400.0,10.8715,10.8778,10.8652,10.8715,49400.0
2009-07-14 13:30:00,17.33,17.33,17.3,17.3,44700.0,10.8715,10.8715,10.8527,10.8527,44700.0
2009-07-14 13:35:00,17.31,17.32,17.3,17.31,81600.0,10.8589,10.8652,10.8527,10.8589,81600.0
2009-07-14 13:40:00,17.31,17.33,17.3,17.32,40500.0,10.8589,10.8715,10.8527,10.8652,40500.0
2009-07-14 13:45:00,17.33,17.33,17.31,17.32,45400.0,10.8715,10.8715,10.8589,10.8652,45400.0
2009-07-14 13:50:00,17.32,17.33,17.31,17.32,48600.0,10.8652,10.8715,10.8589,10.8652,48600.0
2009-07-14 13:55:00,17.32,17.33,17.31,17.33,37200.0,10.8652,10.8715,10.8589,10.8715,37200.0
2009-07-14 14:00:00,17.32,17.33,17.24,17.25,209500.0,10.8652,10.8715,10.815,10.8213,209500.0
2009-07-14 14:05:00,17.24,17.3,17.24,17.3,60600.0,10.815,10.8527,10.815,10.8527,60600.0
2009-07-14 14:10:00,17.29,17.3,17.28,17.29,128200.0,10.8464,10.8527,10.8401,10.8464,128200.0
2009-07-14 14:15:00,17.29,17.33,17.28,17.33,124400.0,10.8464,10.8715,10.8401,10.8715,124400.0
2009-07-14 14:20:00,17.32,17.34,17.31,17.32,82300.0,10.8652,10.8778,10.8589,10.8652,82300.0
2009-07-14 14:25:00,17.33,17.33,17.28,17.28,122800.0,10.8715,10.8715,10.8401,10.8401,122800.0
2009-07-14 14:30:00,17.29,17.33,17.27,17.33,114300.0,10.8464,10.8715,10.8338,10.8715,114300.0
2009-07-14 14:35:00,17.33,17.35,17.32,17.34,109600.0,10.8715,10.884,10.8652,10.8778,109600.0
2009-07-14 14:40:00,17.34,17.37,17.33,17.37,125500.0,10.8778,10.8966,10.8715,10.8966,125500.0
2009-07-14 14:45:00,17.36,17.43,17.35,17.39,195800.0,10.8903,10.9342,10.884,10.9091,195800.0
2009-07-14 14:50:00,17.39,17.41,17.36,17.41,133900.0,10.9091,10.9217,10.8903,10.9217,133900.0
2009-07-14 14:55:00,17.41,17.42,17.38,17.4,183500.0,10.9217,10.9279,10.9028,10.9154,183500.0
2009-07-14 15:00:00,17.4,17.42,17.37,17.4,155600.0,10.9154,10.9279,10.8966,10.9154,155600.0
2009-07-14 15:05:00,17.4,17.42,17.36,17.38,124700.0,10.9154,10.9279,10.8903,10.9028,124700.0
2009-07-14 15:10:00,17.38,17.43,17.36,17.41,215400.0,10.9028,10.9342,10.8903,10.9217,215400.0
2009-07-14 15:15:00,17.41,17.42,17.38,17.39,109000.0,10.9217,10.9279,10.9028,10.9091,109000.0
2009-07-14 15:20:00,17.39,17.4,17.36,17.39,100800.0,10.9091,10.9154,10.8903,10.9091,100800.0
2009-07-14 15:25:00,17.39,17.4,17.37,17.39,123600.0,10.9091,10.9154,10.8966,10.9091,123600.0
2009-07-14 15:30:00,17.39,17.43,17.37,17.39,353700.0,10.9091,10.9342,10.8966,10.9091,353700.0
2009-07-14 15:35:00,17.39,17.41,17.36,17.38,211500.0,10.9091,10.9217,10.8903,10.9028,211500.0
2009-07-14 15:40:00,17.39,17.45,17.38,17.45,348500.0,10.9091,10.9468,10.9028,10.9468,348500.0
2009-07-14 15:45:00,17.45,17.45,17.38,17.38,283400.0,10.9468,10.9468,10.9028,10.9028,283400.0
2009-07-14 15:50:00,17.39,17.42,17.38,17.42,211500.0,10.9091,10.9279,10.9028,10.9279,211500.0
2009-07-14 15:55:00,17.42,17.44,17.38,17.4,613500.0,10.9279,10.9405,10.9028,10.9154,613500.0
2009-07-15 09:30:00,17.6,17.68,17.53,17.64,352300.0,11.0409,11.091,10.9969,11.0659,352300.0
2009-07-15 09:35:00,17.65,17.7,17.57,17.69,247800.0,11.0722,11.1036,11.022,11.0973,247800.0
2009-07-15 09:40:00,17.69,17.74,17.64,17.73,408400.0,11.0973,11.1287,11.0659,11.1224,408400.0
2009-07-15 09:45:00,17.73,17.78,17.7,17.74,260500.0,11.1224,11.1538,11.1036,11.1287,260500.0
2009-07-15 09:50:00,17.75,17.77,17.66,17.67,233000.0,11.135,11.1475,11.0785,11.0848,233000.0
2009-07-15 09:55:00,17.68,17.75,17.67,17.73,317300.0,11.091,11.135,11.0848,11.1224,317300.0
2009-07-15 10:00:00,17.73,17.77,17.72,17.76,328300.0,11.1224,11.1475,11.1161,11.1412,328300.0
2009-07-15 10:05:00,17.77,17.78,17.76,17.76,115300.0,11.1475,11.1538,11.1412,11.1412,115300.0
2009-07-15 10:10:00,17.76,17.78,17.74,17.75,221400.0,11.1412,11.1538,11.1287,11.135,221400.0
2009-07-15 10:15:00,17.75,17.79,17.73,17.78,228300.0,11.135,11.16,11.1224,11.1538,228300.0
2009-07-15 10:20:00,17.78,17.83,17.78,17.83,183100.0,11.1538,11.1851,11.1538,11.1851,183100.0
2009-07-15 10:25:00,17.83,17.87,17.82,17.87,132700.0,11.1851,11.2102,11.1789,11.2102,132700.0
2009-07-15 10:30:00,17.87,17.98,17.87,17.94,447100.0,11.2102,11.2792,11.2102,11.2541,447100.0
2009-07-15 10:35:00,17.94,17.95,17.92,17.94,188200.0,11.2541,11.2604,11.2416,11.2541,188200.0
2009-07-15 10:40:00,17.93,17.94,17.9,17.92,160200.0,11.2479,11.2541,11.2291,11.2416,160200.0
2009-07-15 10:45:00,17.92,17.93,17.89,17.89,166800.0,11.2416,11.2479,11.2228,11.2228,166800.0
2009-07-15 10:50:00,17.89,17.9,17.85,17.86,121000.0,11.2228,11.2291,11.1977,11.204,121000.0
2009-07-15 10:55:00,17.86,17.87,17.85,17.86,66800.0,11.204,11.2102,11.1977,11.204,66800.0
2009-07-15 11:00:00,17.86,17.89,17.86,17.88,119900.0,11.204,11.2228,11.204,11.2165,119900.0
2009-07-15 11:05:00,17.89,17.9,17.88,17.88,151600.0,11.2228,11.2291,11.2165,11.2165,151600.0
2009-07-15 11:10:00,17.88,17.89,17.86,17.87,189200.0,11.2165,11.2228,11.204,11.2102,189200.0
2009-07-15 11:15:00,17.87,17.93,17.87,17.92,200300.0,11.2102,11.2479,11.2102,11.2416,200300.0
2009-07-15 11:20:00,17.92,17.94,17.9,17.9,186500.0,11.2416,11.2541,11.2291,11.2291,186500.0
2009-07-15 11:25:00,17.89,17.93,17.89,17.9,147000.0,11.2228,11.2479,11.2228,11.2291,147000.0
2009-07-15 11:30:00,17.9,17.97,17.89,17.97,152600.0,11.2291,11.273,11.2228,11.273,152600.0
2009-07-15 11:35:00,17.96,17.98,17.93,17.94,158600.0,11.2667,11.2792,11.2479,11.2541,158600.0
2009-07-15 11:40:00,17.93,17.94,17.89,17.9,117700.0,11.2479,11.2541,11.2228,11.2291,117700.0
2009-07-15 11:45:00,17.9,17.91,17.89,17.9,152000.0,11.2291,11.2353,11.2228,11.2291,152000.0
2009-07-15 11:50:00,17.89,17.91,17.88,17.9,204200.0,11.2228,11.2353,11.2165,11.2291,204200.0
2009-07-15 11:55:00,17.9,17.91,17.87,17.87,133100.0,11.2291,11.2353,11.2102,11.2102,133100.0
2009-07-15 12:00:00,17.88,17.89,17.86,17.87,165400.0,11.2165,11.2228,11.204,11.2102,165400.0
2009-07-15 12:05:00,17.87,17.9,17.86,17.89,106000.0,11.2102,11.2291,11.204,11.2228,106000.0
2009-07-15 12:10:00,17.9,17.9,17.85,17.86,233000.0,11.2291,11.2291,11.1977,11.204,233000.0
2009-07-15 12:15:00,17.86,17.87,17.85,17.86,74600.0,11.204,11.2102,11.1977,11.204,74600.0
2009-07-15 12:20:00,17.86,17.9,17.86,17.88,468400.0,11.204,11.2291,11.204,11.2165,468400.0
2009-07-15 12:25:00,17.88,17.89,17.85,17.85,130700.0,11.2165,11.2228,11.1977,11.1977,130700.0
2009-07-15 12:30:00,17.85,17.89,17.85,17.87,112200.0,11.1977,11.2228,11.1977,11.2102,112200.0
2009-07-15 12:35:00,17.87,17.89,17.84,17.85,362700.0,11.2102,11.2228,11.1914,11.1977,362700.0
2009-07-15 12:40:00,17.84,17.86,17.84,17.85,135500.0,11.1914,11.204,11.1914,11.1977,135500.0
2009-07-15 12:45:00,17.85,17.86,17.83,17.84,108100.0,11.1977,11.204,11.1851,11.1914,108100.0
2009-07-15 12:50:00,17.85,17.88,17.84,17.85,222700.0,11.1977,11.2165,11.1914,11.1977,222700.0
2009-07-15 12:55:00,17.86,17.87,17.84,17.86,528800.0,11.204,11.2102,11.1914,11.204,528800.0
2009-07-15 13:00:00,17.86,17.95,17.86,17.87,323700.0,11.204,11.2604,11.204,11.2102,323700.0
2009-07-15 13:05:00,17.88,17.9,17.87,17.9,80300.0,11.2165,11.2291,11.2102,11.2291,80300.0
2009-07-15 13:10:00,17.9,17.93,17.89,17.9,1140200.0,11.2291,11.2479,11.2228,11.2291,1140200.0
2009-07-15 13:15:00,17.9,17.93,17.89,17.91,733700.0,11.2291,11.2479,11.2228,11.2353,733700.0
2009-07-15 13:20:00,17.91,17.96,17.9,17.96,144200.0,11.2353,11.2667,11.2291,11.2667,144200.0
2009-07-15 13:25:00,17.96,17.98,17.96,17.98,794900.0,11.2667,11.2792,11.2667,11.2792,794900.0
2009-07-15 13:30:00,17.98,17.98,17.96,17.96,124100.0,11.2792,11.2792,11.2667,11.2667,124100.0
2009-07-15 13:35:00,17.96,17.99,17.95,17.98,129300.0,11.2667,11.2855,11.2604,11.2792,129300.0
2009-07-15 13:40:00,17.98,17.99,17.97,17.99,105300.0,11.2792,11.2855,11.273,11.2855,105300.0
2009-07-15 13:45:00,17.98,18.0,17.98,18.0,602100.0,11.2792,11.2918,11.2792,11.2918,602100.0
2009-07-15 13:50:00,17.99,18.0,17.98,17.98,151800.0,11.2855,11.2918,11.2792,11.2792,151800.0
2009-07-15 13:55:00,17.99,18.0,17.98,18.0,113800.0,11.2855,11.2918,11.2792,11.2918,113800.0
2009-07-15 14:00:00,18.0,18.02,17.97,18.01,373000.0,11.2918,11.3043,11.273,11.2981,373000.0
2009-07-15 14:05:00,18.02,18.04,17.98,17.98,406200.0,11.3043,11.3169,11.2792,11.2792,406200.0
2009-07-15 14:10:00,17.98,18.0,17.97,17.99,99800.0,11.2792,11.2918,11.273,11.2855,99800.0
2009-07-15 14:15:00,17.99,18.0,17.98,17.99,234300.0,11.2855,11.2918,11.2792,11.2855,234300.0
2009-07-15 14:20:00,18.0,18.05,17.98,18.04,473200.0,11.2918,11.3232,11.2792,11.3169,473200.0
2009-07-15 14:25:00,18.04,18.04,18.01,18.03,125700.0,11.3169,11.3169,11.2981,11.3106,125700.0
2009-07-15 14:30:00,18.04,18.07,18.03,18.03,259600.0,11.3169,11.3357,11.3106,11.3106,259600.0
2009-07-15 14:35:00,18.03,18.05,18.03,18.03,181100.0,11.3106,11.3232,11.3106,11.3106,181100.0
2009-07-15 14:40:00,18.04,18.14,18.03,18.08,849700.0,11.3169,11.3796,11.3106,11.342,849700.0
2009-07-15 14:45:00,18.08,18.18,18.08,18.16,400700.0,11.342,11.4047,11.342,11.3922,400700.0
2009-07-15 14:50:00,18.17,18.2,18.13,18.18,823800.0,11.3984,11.4172,11.3733,11.4047,823800.0
2009-07-15 14:55:00,18.18,18.23,18.17,18.21,1053000.0,11.4047,11.4361,11.3984,11.4235,1053000.0
2009-07-15 15:00:00,18.21,18.26,18.18,18.25,373400.0,11.4235,11.4549,11.4047,11.4486,373400.0
2009-07-15 15:05:00,18.25,18.26,18.22,18.24,327900.0,11.4486,11.4549,11.4298,11.4423,327900.0
2009-07-15 15:10:00,18.24,18.29,18.23,18.23,533600.0,11.4423,11.4737,11.4361,11.4361,533600.0
2009-07-15 15:15:00,18.22,18.27,18.22,18.25,352000.0,11.4298,11.4612,11.4298,11.4486,352000.0
2009-07-15 15:20:00,18.26,18.27,18.21,18.24,396000.0,11.4549,11.4612,11.4235,11.4423,396000.0
2009-07-15 15:25:00,18.24,18.25,18.12,18.19,729100.0,11.4423,11.4486,11.3671,11.411,729100.0
2009-07-15 15:30:00,18.19,18.19,18.09,18.16,620800.0,11.411,11.411,11.3482,11.3922,620800.0
2009-07-15 15:35:00,18.17,18.25,18.15,18.22,613000.0,11.3984,11.4486,11.3859,11.4298,613000.0
2009-07-15 15:40:00,18.23,18.24,18.14,18.15,711500.0,11.4361,11.4423,11.3796,11.3859,711500.0
2009-07-15 15:45:00,18.14,18.17,18.06,18.12,1012500.0,11.3796,11.3984,11.3294,11.3671,1012500.0
2009-07-15 15:50:00,18.12,18.21,18.09,18.19,1286800.0,11.3671,11.4235,11.3482,11.411,1286800.0
2009-07-15 15:55:00,18.2,18.2,17.91,17.96,2643300.0,11.4172,11.4172,11.2353,11.2667,2643300.0
2009-07-16 09:30:00,17.83,17.88,17.65,17.76,488300.0,11.1851,11.2165,11.0722,11.1412,488300.0
2009-07-16 09:35:00,17.76,17.84,17.64,17.83,493600.0,11.1412,11.1914,11.0659,11.1851,493600.0
2009-07-16 09:40:00,17.83,17.94,17.8,17.94,371700.0,11.1851,11.2541,11.1663,11.2541,371700.0
2009-07-16 09:45:00,17.95,17.96,17.86,17.92,239200.0,11.2604,11.2667,11.204,11.2416,239200.0
2009-07-16 09:50:00,17.93,17.95,17.84,17.88,366900.0,11.2479,11.2604,11.1914,11.2165,366900.0
2009-07-16 09:55:00,17.88,17.88,17.79,17.81,320700.0,11.2165,11.2165,11.16,11.1726,320700.0
2009-07-16 10:00:00,17.81,17.81,17.72,17.74,405900.0,11.1726,11.1726,11.1161,11.1287,405900.0
2009-07-16 10:05:00,17.73,17.75,17.67,17.75,261600.0,11.1224,11.135,11.0848,11.135,261600.0
2009-07-16 10:10:00,17.75,17.76,17.68,17.74,206300.0,11.135,11.1412,11.091,11.1287,206300.0
2009-07-16 10:15:00,17.73,17.8,17.71,17.72,144500.0,11.1224,11.1663,11.1099,11.1161,144500.0
2009-07-16 10:20:00,17.73,17.74,17.67,17.68,184200.0,11.1224,11.1287,11.0848,11.091,184200.0
2009-07-16 10:25:00,17.68,17.74,17.66,17.74,178100.0,11.091,11.1287,11.0785,11.1287,178100.0
2009-07-16 10:30:00,17.73,17.8,17.73,17.75,167000.0,11.1224,11.1663,11.1224,11.135,167000.0
2009-07-16 10:35:00,17.75,17.79,17.73,17.76,154500.0,11.135,11.16,11.1224,11.1412,154500.0
2009-07-16 10:40:00,17.76,17.78,17.74,17.78,140600.0,11.1412,11.1538,11.1287,11.1538,140600.0
2009-07-16 10:45:00,17.78,17.9,17.77,17.82,149300.0,11.1538,11.2291,11.1475,11.1789,149300.0
2009-07-16 10:50:00,17.82,17.84,17.8,17.84,87700.0,11.1789,11.1914,11.1663,11.1914,87700.0
2009-07-16 10:55:00,17.84,17.84,17.77,17.77,110200.0,11.1914,11.1914,11.1475,11.1475,110200.0
2009-07-16 11:00:00,17.77,17.8,17.75,17.77,83200.0,11.1475,11.1663,11.135,11.1475,83200.0
2009-07-16 11:05:00,17.77,17.82,17.76,17.79,129700.0,11.1475,11.1789,11.1412,11.16,129700.0
2009-07-16 11:10:00,17.79,17.8,17.72,17.73,127800.0,11.16,11.1663,11.1161,11.1224,127800.0
2009-07-16 11:15:00,17.73,17.74,17.65,17.68,175500.0,11.1224,11.1287,11.0722,11.091,175500.0
2009-07-16 11:20:00,17.68,17.7,17.67,17.7,39900.0,11.091,11.1036,11.0848,11.1036,39900.0
2009-07-16 11:25:00,17.69,17.74,17.69,17.73,83300.0,11.0973,11.1287,11.0973,11.1224,83300.0
2009-07-16 11:30:00,17.74,17.75,17.7,17.71,161600.0,11.1287,11.135,11.1036,11.1099,161600.0
2009-07-16 11:35:00,17.7,17.74,17.68,17.73,86100.0,11.1036,11.1287,11.091,11.1224,86100.0
2009-07-16 11:40:00,17.73,17.77,17.71,17.71,75600.0,11.1224,11.1475,11.1099,11.1099,75600.0
2009-07-16 11:45:00,17.71,17.75,17.71,17.73,58700.0,11.1099,11.135,11.1099,11.1224,58700.0
2009-07-16 11:50:00,17.73,17.74,17.71,17.71,39100.0,11.1224,11.1287,11.1099,11.1099,39100.0
2009-07-16 11:55:00,17.71,17.81,17.71,17.81,120600.0,11.1099,11.1726,11.1099,11.1726,120600.0
2009-07-16 12:00:00,17.81,17.81,17.77,17.78,76100.0,11.1726,11.1726,11.1475,11.1538,76100.0
2009-07-16 12:05:00,17.78,17.78,17.75,17.75,50400.0,11.1538,11.1538,11.135,11.135,50400.0
2009-07-16 12:10:00,17.75,17.78,17.75,17.77,31900.0,11.135,11.1538,11.135,11.1475,31900.0
2009-07-16 12:15:00,17.77,17.78,17.72,17.73,56900.0,11.1475,11.1538,11.1161,11.1224,56900.0
2009-07-16 12:20:00,17.73,17.73,17.68,17.69,49100.0,11.1224,11.1224,11.091,11.0973,49100.0
2009-07-16 12:25:00,17.7,17.72,17.69,17.72,55400.0,11.1036,11.1161,11.0973,11.1161,55400.0
2009-07-16 12:30:00,17.71,17.74,17.7,17.73,160300.0,11.1099,11.1287,11.1036,11.1224,160300.0
2009-07-16 12:35:00,17.74,17.74,17.71,17.73,83000.0,11.1287,11.1287,11.1099,11.1224,83000.0
2009-07-16 12:40:00,17.74,17.75,17.73,17.75,24700.0,11.1287,11.135,11.1224,11.135,24700.0
2009-07-16 12:45:00,17.75,17.77,17.73,17.73,73300.0,11.135,11.1475,11.1224,11.1224,73300.0
2009-07-16 12:50:00,17.73,17.75,17.72,17.73,30700.0,11.1224,11.135,11.1161,11.1224,30700.0
2009-07-16 12:55:00,17.73,17.73,17.7,17.7,28800.0,11.1224,11.1224,11.1036,11.1036,28800.0
2009-07-16 13:00:00,17.71,17.72,17.7,17.71,41200.0,11.1099,11.1161,11.1036,11.1099,41200.0
2009-07-16 13:05:00,17.71,17.72,17.69,17.7,64800.0,11.1099,11.1161,11.0973,11.1036,64800.0
2009-07-16 13:10:00,17.69,17.71,17.69,17.71,37500.0,11.0973,11.1099,11.0973,11.1099,37500.0
2009-07-16 13:15:00,17.71,17.74,17.7,17.74,45900.0,11.1099,11.1287,11.1036,11.1287,45900.0
2009-07-16 13:20:00,17.74,17.74,17.72,17.74,29000.0,11.1287,11.1287,11.1161,11.1287,29000.0
2009-07-16 13:25:00,17.73,17.75,17.73,17.73,62300.0,11.1224,11.135,11.1224,11.1224,62300.0
2009-07-16 13:30:00,17.74,17.74,17.72,17.73,146900.0,11.1287,11.1287,11.1161,11.1224,146900.0
2009-07-16 13:35:00,17.73,17.73,17.72,17.72,15600.0,11.1224,11.1224,11.1161,11.1161,15600.0
2009-07-16 13:40:00,17.73,17.8,17.72,17.8,104600.0,11.1224,11.1663,11.1161,11.1663,104600.0
2009-07-16 13:45:00,17.8,17.85,17.79,17.85,91600.0,11.1663,11.1977,11.16,11.1977,91600.0
2009-07-16 13:50:00,17.85,17.89,17.84,17.88,96900.0,11.1977,11.2228,11.1914,11.2165,96900.0
2009-07-16 13:55:00,17.89,17.9,17.87,17.87,186200.0,11.2228,11.2291,11.2102,11.2102,186200.0
2009-07-16 14:00:00,17.88,17.9,17.86,17.86,132500.0,11.2165,11.2291,11.204,11.204,132500.0
2009-07-16 14:05:00,17.86,17.89,17.86,17.89,68000.0,11.204,11.2228,11.204,11.2228,68000.0
2009-07-16 14:10:00,17.89,17.92,17.86,17.92,194100.0,11.2228,11.2416,11.204,11.2416,194100.0
2009-07-16 14:15:00,17.92,17.93,17.9,17.91,118600.0,11.2416,11.2479,11.2291,11.2353,118600.0
2009-07-16 14:20:00,17.9,17.96,17.9,17.95,149600.0,11.2291,11.2667,11.2291,11.2604,149600.0
2009-07-16 14:25:00,17.95,18.02,17.95,18.01,268500.0,11.2604,11.3043,11.2604,11.2981,268500.0
2009-07-16 14:30:00,18.01,18.03,18.0,18.01,137800.0,11.2981,11.3106,11.2918,11.2981,137800.0
2009-07-16 14:35:00,18.01,18.04,18.0,18.03,133400.0,11.2981,11.3169,11.2918,11.3106,133400.0
2009-07-16 14:40:00,18.04,18.05,18.02,18.02,93300.0,11.3169,11.3232,11.3043,11.3043,93300.0
2009-07-16 14:45:00,18.03,18.07,18.01,18.05,181600.0,11.3106,11.3357,11.2981,11.3232,181600.0
2009-07-16 14:50:00,18.05,18.06,18.04,18.06,57400.0,11.3232,11.3294,11.3169,11.3294,57400.0
2009-07-16 14:55:00,18.05,18.06,18.03,18.04,138500.0,11.3232,11.3294,11.3106,11.3169,138500.0
2009-07-16 15:00:00,18.04,18.04,17.99,17.99,252200.0,11.3169,11.3169,11.2855,11.2855,252200.0
2009-07-16 15:05:00,17.99,18.0,17.94,17.94,167700.0,11.2855,11.2918,11.2541,11.2541,167700.0
2009-07-16 15:10:00,17.94,17.98,17.93,17.95,212400.0,11.2541,11.2792,11.2479,11.2604,212400.0
2009-07-16 15:15:00,17.95,17.98,17.94,17.96,130500.0,11.2604,11.2792,11.2541,11.2667,130500.0
2009-07-16 15:20:00,17.96,17.97,17.92,17.94,261500.0,11.2667,11.273,11.2416,11.2541,261500.0
2009-07-16 15:25:00,17.94,18.0,17.93,18.0,246400.0,11.2541,11.2918,11.2479,11.2918,246400.0
2009-07-16 15:30:00,18.0,18.03,17.98,18.02,238900.0,11.2918,11.3106,11.2792,11.3043,238900.0
2009-07-16 15:35:00,18.03,18.04,18.01,18.03,292700.0,11.3106,11.3169,11.2981,11.3106,292700.0
2009-07-16 15:40:00,18.03,18.09,18.03,18.04,558200.0,11.3106,11.3482,11.3106,11.3169,558200.0
2009-07-16 15:45:00,18.04,18.09,18.03,18.03,333400.0,11.3169,11.3482,11.3106,11.3106,333400.0
2009-07-16 15:50:00,18.04,18.06,17.94,17.94,511400.0,11.3169,11.3294,11.2541,11.2541,511400.0
2009-07-16 15:55:00,17.93,17.97,17.9,17.92,1062000.0,11.2479,11.273,11.2291,11.2416,1062000.0
2009-07-17 09:30:00,17.82,17.9,17.75,17.9,1749400.0,11.1789,11.2291,11.135,11.2291,1749400.0
2009-07-17 09:35:00,17.9,17.99,17.85,17.89,386600.0,11.2291,11.2855,11.1977,11.2228,386600.0
2009-07-17 09:40:00,17.89,18.0,17.88,17.98,318400.0,11.2228,11.2918,11.2165,11.2792,318400.0
2009-07-17 09:45:00,17.99,18.11,17.96,18.06,464700.0,11.2855,11.3608,11.2667,11.3294,464700.0
2009-07-17 09:50:00,18.06,18.2,18.02,18.2,490600.0,11.3294,11.4172,11.3043,11.4172,490600.0
2009-07-17 09:55:00,18.2,18.31,18.19,18.31,531400.0,11.4172,11.4863,11.411,11.4863,531400.0
2009-07-17 10:00:00,18.3,18.34,18.25,18.29,419700.0,11.48,11.5051,11.4486,11.4737,419700.0
2009-07-17 10:05:00,18.29,18.38,18.25,18.28,693700.0,11.4737,11.5302,11.4486,11.4674,693700.0
2009-07-17 10:10:00,18.28,18.3,18.23,18.23,334700.0,11.4674,11.48,11.4361,11.4361,334700.0
2009-07-17 10:15:00,18.23,18.24,18.16,18.18,509700.0,11.4361,11.4423,11.3922,11.4047,509700.0
2009-07-17 10:20:00,18.18,18.33,18.17,18.33,317300.0,11.4047,11.4988,11.3984,11.4988,317300.0
2009-07-17 10:25:00,18.33,18.34,18.27,18.31,320900.0,11.4988,11.5051,11.4612,11.4863,320900.0
2009-07-17 10:30:00,18.31,18.32,18.22,18.25,258000.0,11.4863,11.4925,11.4298,11.4486,258000.0
2009-07-17 10:35:00,18.26,18.27,18.18,18.21,213400.0,11.4549,11.4612,11.4047,11.4235,213400.0
2009-07-17 10:40:00,18.2,18.22,18.14,18.14,155600.0,11.4172,11.4298,11.3796,11.3796,155600.0
2009-07-17 10:45:00,18.14,18.2,18.12,18.12,114000.0,11.3796,11.4172,11.3671,11.3671,114000.0
2009-07-17 10:50:00,18.13,18.14,18.04,18.1,301500.0,11.3733,11.3796,11.3169,11.3545,301500.0
2009-07-17 10:55:00,18.1,18.16,18.07,18.12,183900.0,11.3545,11.3922,11.3357,11.3671,183900.0
2009-07-17 11:00:00,18.12,18.13,18.05,18.07,151300.0,11.3671,11.3733,11.3232,11.3357,151300.0
2009-07-17 11:05:00,18.06,18.06,17.98,18.01,179000.0,11.3294,11.3294,11.2792,11.2981,179000.0
2009-07-17 11:10:00,18.01,18.01,17.94,17.97,182800.0,11.2981,11.2981,11.2541,11.273,182800.0
2009-07-17 11:15:00,17.97,17.97,17.86,17.86,206600.0,11.273,11.273,11.204,11.204,206600.0
2009-07-17 11:20:00,17.86,17.92,17.82,17.92,212000.0,11.204,11.2416,11.1789,11.2416,212000.0
2009-07-17 11:25:00,17.92,17.92,17.8,17.8,212500.0,11.2416,11.2416,11.1663,11.1663,212500.0
2009-07-17 11:30:00,17.81,17.81,17.74,17.78,291900.0,11.1726,11.1726,11.1287,11.1538,291900.0
2009-07-17 11:35:00,17.78,17.81,17.75,17.81,287000.0,11.1538,11.1726,11.135,11.1726,287000.0
2009-07-17 11:40:00,17.8,17.84,17.8,17.83,119900.0,11.1663,11.1914,11.1663,11.1851,119900.0
2009-07-17 11:45:00,17.83,17.89,17.8,17.89,168200.0,11.1851,11.2228,11.1663,11.2228,168200.0
2009-07-17 11:50:00,17.89,17.89,17.82,17.85,165300.0,11.2228,11.2228,11.1789,11.1977,165300.0
2009-07-17 11:55:00,18.0,18.0,17.8,17.83,322100.0,11.2918,11.2918,11.1663,11.1851,322100.0
2009-07-17 12:00:00,17.83,17.89,17.82,17.89,92700.0,11.1851,11.2228,11.1789,11.2228,92700.0
2009-07-17 12:05:00,17.88,17.95,17.88,17.93,168500.0,11.2165,11.2604,11.2165,11.2479,168500.0
2009-07-17 12:10:00,17.93,17.93,17.89,17.91,76000.0,11.2479,11.2479,11.2228,11.2353,76000.0
2009-07-17 12:15:00,17.9,17.94,17.9,17.93,59000.0,11.2291,11.2541,11.2291,11.2479,59000.0
2009-07-17 12:20:00,17.94,17.96,17.9,17.92,147700.0,11.2541,11.2667,11.2291,11.2416,147700.0
2009-07-17 12:25:00,17.92,17.93,17.88,17.89,63000.0,11.2416,11.2479,11.2165,11.2228,63000.0
2009-07-17 12:30:00,17.88,17.89,17.84,17.85,120000.0,11.2165,11.2228,11.1914,11.1977,120000.0
2009-07-17 12:35:00,17.85,17.86,17.81,17.84,81800.0,11.1977,11.204,11.1726,11.1914,81800.0
2009-07-17 12:40:00,17.83,17.84,17.8,17.8,56100.0,11.1851,11.1914,11.1663,11.1663,56100.0
2009-07-17 12:45:00,17.8,17.82,17.79,17.82,94500.0,11.1663,11.1789,11.16,11.1789,94500.0
2009-07-17 12:50:00,17.82,17.83,17.8,17.81,84800.0,11.1789,11.1851,11.1663,11.1726,84800.0
2009-07-17 12:55:00,17.81,17.82,17.79,17.81,36900.0,11.1726,11.1789,11.16,11.1726,36900.0
2009-07-17 13:00:00,17.82,17.83,17.81,17.83,31900.0,11.1789,11.1851,11.1726,11.1851,31900.0
2009-07-17 13:05:00,17.83,17.84,17.82,17.83,20600.0,11.1851,11.1914,11.1789,11.1851,20600.0
2009-07-17 13:10:00,17.83,17.83,17.8,17.8,34200.0,11.1851,11.1851,11.1663,11.1663,34200.0
2009-07-17 13:15:00,17.8,17.84,17.8,17.84,28000.0,11.1663,11.1914,11.1663,11.1914,28000.0
2009-07-17 13:20:00,17.83,17.91,17.83,17.9,81900.0,11.1851,11.2353,11.1851,11.2291,81900.0
2009-07-17 13:25:00,17.91,17.95,17.91,17.94,130000.0,11.2353,11.2604,11.2353,11.2541,130000.0
2009-07-17 13:30:00,17.95,17.97,17.95,17.96,135500.0,11.2604,11.273,11.2604,11.2667,135500.0
2009-07-17 13:35:00,17.96,18.03,17.96,17.99,192100.0,11.2667,11.3106,11.2667,11.2855,192100.0
2009-07-17 13:40:00,17.99,18.01,17.98,18.0,84900.0,11.2855,11.2981,11.2792,11.2918,84900.0
2009-07-17 13:45:00,18.0,18.01,17.96,17.98,44100.0,11.2918,11.2981,11.2667,11.2792,44100.0
2009-07-17 13:50:00,17.98,17.98,17.93,17.93,118300.0,11.2792,11.2792,11.2479,11.2479,118300.0
2009-07-17 13:55:00,17.94,17.94,17.91,17.91,80400.0,11.2541,11.2541,11.2353,11.2353,80400.0
2009-07-17 14:00:00,17.91,17.94,17.9,17.94,52600.0,11.2353,11.2541,11.2291,11.2541,52600.0
2009-07-17 14:05:00,17.94,17.94,17.89,17.89,55000.0,11.2541,11.2541,11.2228,11.2228,55000.0
2009-07-17 14:10:00,17.89,17.9,17.86,17.89,61300.0,11.2228,11.2291,11.204,11.2228,61300.0
2009-07-17 14:15:00,17.9,17.9,17.86,17.86,54600.0,11.2291,11.2291,11.204,11.204,54600.0
2009-07-17 14:20:00,17.86,17.89,17.86,17.89,45300.0,11.204,11.2228,11.204,11.2228,45300.0
2009-07-17 14:25:00,17.89,17.95,17.88,17.92,139800.0,11.2228,11.2604,11.2165,11.2416,139800.0
2009-07-17 14:30:00,17.92,17.94,17.91,17.93,87300.0,11.2416,11.2541,11.2353,11.2479,87300.0
2009-07-17 14:35:00,17.94,17.94,17.91,17.93,50000.0,11.2541,11.2541,11.2353,11.2479,50000.0
2009-07-17 14:40:00,17.94,17.97,17.92,17.96,107800.0,11.2541,11.273,11.2416,11.2667,107800.0
2009-07-17 14:45:00,17.96,17.99,17.92,17.93,139400.0,11.2667,11.2855,11.2416,11.2479,139400.0
2009-07-17 14:50:00,17.94,17.97,17.93,17.94,118400.0,11.2541,11.273,11.2479,11.2541,118400.0
2009-07-17 14:55:00,17.94,17.97,17.91,17.94,141500.0,11.2541,11.273,11.2353,11.2541,141500.0
2009-07-17 15:00:00,17.94,17.97,17.9,17.9,98800.0,11.2541,11.273,11.2291,11.2291,98800.0
2009-07-17 15:05:00,17.89,17.93,17.89,17.91,97200.0,11.2228,11.2479,11.2228,11.2353,97200.0
2009-07-17 15:10:00,17.91,17.92,17.87,17.9,122700.0,11.2353,11.2416,11.2102,11.2291,122700.0
2009-07-17 15:15:00,17.89,17.93,17.88,17.91,177100.0,11.2228,11.2479,11.2165,11.2353,177100.0
2009-07-17 15:20:00,17.91,17.92,17.9,17.92,47500.0,11.2353,11.2416,11.2291,11.2416,47500.0
2009-07-17 15:25:00,17.92,17.94,17.92,17.93,61800.0,11.2416,11.2541,11.2416,11.2479,61800.0
2009-07-17 15:30:00,17.94,17.94,17.83,17.87,289300.0,11.2541,11.2541,11.1851,11.2102,289300.0
2009-07-17 15:35:00,17.87,17.88,17.85,17.86,113000.0,11.2102,11.2165,11.1977,11.204,113000.0
2009-07-17 15:40:00,17.85,17.93,17.84,17.91,252900.0,11.1977,11.2479,11.1914,11.2353,252900.0
2009-07-17 15:45:00,17.91,17.93,17.88,17.89,218800.0,11.2353,11.2479,11.2165,11.2228,218800.0
2009-07-17 15:50:00,17.9,17.97,17.88,17.92,583000.0,11.2291,11.273,11.2165,11.2416,583000.0
2009-07-17 15:55:00,17.92,17.95,17.89,17.94,631400.0,11.2416,11.2604,11.2228,11.2541,631400.0
2009-07-20 09:30:00,18.0,18.13,17.94,18.1,299100.0,11.2918,11.3733,11.2541,11.3545,299100.0
2009-07-20 09:35:00,18.11,18.23,18.09,18.23,367700.0,11.3608,11.4361,11.3482,11.4361,367700.0
2009-07-20 09:40:00,18.23,18.26,18.14,18.16,354800.0,11.4361,11.4549,11.3796,11.3922,354800.0
2009-07-20 09:45:00,18.17,18.22,18.09,18.12,345200.0,11.3984,11.4298,11.3482,11.3671,345200.0
2009-07-20 09:50:00,18.12,18.13,18.03,18.05,271000.0,11.3671,11.3733,11.3106,11.3232,271000.0
2009-07-20 09:55:00,18.06,18.12,18.03,18.12,148700.0,11.3294,11.3671,11.3106,11.3671,148700.0
2009-07-20 10:00:00,18.13,18.18,18.11,18.13,223900.0,11.3733,11.4047,11.3608,11.3733,223900.0
2009-07-20 10:05:00,18.13,18.14,18.04,18.05,261000.0,11.3733,11.3796,11.3169,11.3232,261000.0
2009-07-20 10:10:00,18.05,18.1,17.98,18.07,719300.0,11.3232,11.3545,11.2792,11.3357,719300.0
2009-07-20 10:15:00,18.07,18.15,18.07,18.14,197400.0,11.3357,11.3859,11.3357,11.3796,197400.0
2009-07-20 10:20:00,18.14,18.15,18.05,18.11,195300.0,11.3796,11.3859,11.3232,11.3608,195300.0
2009-07-20 10:25:00,18.12,18.12,18.02,18.03,184500.0,11.3671,11.3671,11.3043,11.3106,184500.0
2009-07-20 10:30:00,18.03,18.06,18.01,18.02,173300.0,11.3106,11.3294,11.2981,11.3043,173300.0
2009-07-20 10:35:00,18.02,18.06,18.0,18.05,178500.0,11.3043,11.3294,11.2918,11.3232,178500.0
2009-07-20 10:40:00,18.05,18.13,18.05,18.12,85200.0,11.3232,11.3733,11.3232,11.3671,85200.0
2009-07-20 10:45:00,18.11,18.14,18.09,18.14,156500.0,11.3608,11.3796,11.3482,11.3796,156500.0
2009-07-20 10:50:00,18.13,18.15,18.13,18.14,68800.0,11.3733,11.3859,11.3733,11.3796,68800.0
2009-07-20 10:55:00,18.14,18.18,18.13,18.17,141500.0,11.3796,11.4047,11.3733,11.3984,141500.0
2009-07-20 11:00:00,18.17,18.18,18.15,18.17,51100.0,11.3984,11.4047,11.3859,11.3984,51100.0
2009-07-20 11:05:00,18.18,18.18,18.13,18.14,69400.0,11.4047,11.4047,11.3733,11.3796,69400.0
2009-07-20 11:10:00,18.14,18.2,18.14,18.19,116300.0,11.3796,11.4172,11.3796,11.411,116300.0
2009-07-20 11:15:00,18.19,18.21,18.18,18.2,163300.0,11.411,11.4235,11.4047,11.4172,163300.0
2009-07-20 11:20:00,18.19,18.21,18.19,18.2,79100.0,11.411,11.4235,11.411,11.4172,79100.0
2009-07-20 11:25:00,18.19,18.22,18.19,18.2,74100.0,11.411,11.4298,11.411,11.4172,74100.0
2009-07-20 11:30:00,18.2,18.22,18.17,18.17,117900.0,11.4172,11.4298,11.3984,11.3984,117900.0
2009-07-20 11:35:00,18.17,18.19,18.15,18.18,79400.0,11.3984,11.411,11.3859,11.4047,79400.0
2009-07-20 11:40:00,18.18,18.23,18.17,18.23,152300.0,11.4047,11.4361,11.3984,11.4361,152300.0
2009-07-20 11:45:00,18.23,18.24,18.2,18.2,172500.0,11.4361,11.4423,11.4172,11.4172,172500.0
2009-07-20 11:50:00,18.21,18.21,18.14,18.18,144300.0,11.4235,11.4235,11.3796,11.4047,144300.0
2009-07-20 11:55:00,18.18,18.18,18.16,18.18,46500.0,11.4047,11.4047,11.3922,11.4047,46500.0
2009-07-20 12:00:00,18.17,18.19,18.15,18.18,46600.0,11.3984,11.411,11.3859,11.4047,46600.0
2009-07-20 12:05:00,18.18,18.2,18.18,18.2,60800.0,11.4047,11.4172,11.4047,11.4172,60800.0
2009-07-20 12:10:00,18.2,18.2,18.18,18.18,75400.0,11.4172,11.4172,11.4047,11.4047,75400.0
2009-07-20 12:15:00,18.18,18.2,18.18,18.2,57800.0,11.4047,11.4172,11.4047,11.4172,57800.0
2009-07-20 12:20:00,18.2,18.2,18.17,18.2,161800.0,11.4172,11.4172,11.3984,11.4172,161800.0
2009-07-20 12:25:00,18.2,18.21,18.19,18.2,50400.0,11.4172,11.4235,11.411,11.4172,50400.0
2009-07-20 12:30:00,18.2,18.2,18.14,18.14,104000.0,11.4172,11.4172,11.3796,11.3796,104000.0
2009-07-20 12:35:00,18.14,18.15,18.14,18.14,14100.0,11.3796,11.3859,11.3796,11.3796,14100.0
2009-07-20 12:40:00,18.14,18.17,18.14,18.15,65900.0,11.3796,11.3984,11.3796,11.3859,65900.0
2009-07-20 12:45:00,18.15,18.16,18.1,18.1,89900.0,11.3859,11.3922,11.3545,11.3545,89900.0
2009-07-20 12:50:00,18.1,18.11,18.08,18.08,37900.0,11.3545,11.3608,11.342,11.342,37900.0
2009-07-20 12:55:00,18.08,18.09,18.06,18.07,28500.0,11.342,11.3482,11.3294,11.3357,28500.0
2009-07-20 13:00:00,18.06,18.08,18.06,18.07,32700.0,11.3294,11.342,11.3294,11.3357,32700.0
2009-07-20 13:05:00,18.07,18.08,18.06,18.07,30400.0,11.3357,11.342,11.3294,11.3357,30400.0
2009-07-20 13:10:00,18.06,18.08,18.03,18.03,129800.0,11.3294,11.342,11.3106,11.3106,129800.0
2009-07-20 13:15:00,18.03,18.04,17.99,18.01,137700.0,11.3106,11.3169,11.2855,11.2981,137700.0
2009-07-20 13:20:00,18.01,18.06,18.0,18.05,72700.0,11.2981,11.3294,11.2918,11.3232,72700.0
2009-07-20 13:25:00,18.05,18.06,18.04,18.04,55500.0,11.3232,11.3294,11.3169,11.3169,55500.0
2009-07-20 13:30:00,18.04,18.05,18.0,18.02,87700.0,11.3169,11.3232,11.2918,11.3043,87700.0
2009-07-20 13:35:00,18.02,18.06,18.01,18.01,86200.0,11.3043,11.3294,11.2981,11.2981,86200.0
2009-07-20 13:40:00,18.01,18.04,18.01,18.03,49900.0,11.2981,11.3169,11.2981,11.3106,49900.0
2009-07-20 13:45:00,18.03,18.06,18.03,18.06,60000.0,11.3106,11.3294,11.3106,11.3294,60000.0
2009-07-20 13:50:00,18.05,18.08,18.04,18.06,56500.0,11.3232,11.342,11.3169,11.3294,56500.0
2009-07-20 13:55:00,18.06,18.08,18.06,18.08,53900.0,11.3294,11.342,11.3294,11.342,53900.0
2009-07-20 14:00:00,18.08,18.08,18.05,18.08,72500.0,11.342,11.342,11.3232,11.342,72500.0
2009-07-20 14:05:00,18.07,18.11,18.07,18.09,65800.0,11.3357,11.3608,11.3357,11.3482,65800.0
2009-07-20 14:10:00,18.09,18.12,18.09,18.11,53800.0,11.3482,11.3671,11.3482,11.3608,53800.0
2009-07-20 14:15:00,18.1,18.14,18.09,18.13,76800.0,11.3545,11.3796,11.3482,11.3733,76800.0
2009-07-20 14:20:00,18.14,18.14,18.09,18.1,102000.0,11.3796,11.3796,11.3482,11.3545,102000.0
2009-07-20 14:25:00,18.09,18.14,18.08,18.13,120100.0,11.3482,11.3796,11.342,11.3733,120100.0
2009-07-20 14:30:00,18.14,18.18,18.14,18.17,159900.0,11.3796,11.4047,11.3796,11.3984,159900.0
2009-07-20 14:35:00,18.17,18.2,18.17,18.19,147800.0,11.3984,11.4172,11.3984,11.411,147800.0
2009-07-20 14:40:00,18.19,18.2,18.16,18.19,193500.0,11.411,11.4172,11.3922,11.411,193500.0
2009-07-20 14:45:00,18.18,18.2,18.16,18.16,178900.0,11.4047,11.4172,11.3922,11.3922,178900.0
2009-07-20 14:50:00,18.17,18.18,18.16,18.17,93200.0,11.3984,11.4047,11.3922,11.3984,93200.0
2009-07-20 14:55:00,18.16,18.18,18.16,18.18,40000.0,11.3922,11.4047,11.3922,11.4047,40000.0
2009-07-20 15:00:00,18.18,18.23,18.17,18.23,148600.0,11.4047,11.4361,11.3984,11.4361,148600.0
2009-07-20 15:05:00,18.23,18.28,18.22,18.27,430500.0,11.4361,11.4674,11.4298,11.4612,430500.0
2009-07-20 15:10:00,18.27,18.32,18.27,18.29,291100.0,11.4612,11.4925,11.4612,11.4737,291100.0
2009-07-20 15:15:00,18.29,18.3,18.27,18.29,180700.0,11.4737,11.48,11.4612,11.4737,180700.0
2009-07-20 15:20:00,18.3,18.31,18.27,18.31,234200.0,11.48,11.4863,11.4612,11.4863,234200.0
2009-07-20 15:25:00,18.32,18.34,18.27,18.27,226600.0,11.4925,11.5051,11.4612,11.4612,226600.0
2009-07-20 15:30:00,18.27,18.29,18.21,18.28,457300.0,11.4612,11.4737,11.4235,11.4674,457300.0
2009-07-20 15:35:00,18.28,18.3,18.25,18.3,330100.0,11.4674,11.48,11.4486,11.48,330100.0
2009-07-20 15:40:00,18.29,18.31,18.27,18.28,355600.0,11.4737,11.4863,11.4612,11.4674,355600.0
2009-07-20 15:45:00,18.29,18.31,18.28,18.3,278200.0,11.4737,11.4863,11.4674,11.48,278200.0
2009-07-20 15:50:00,18.3,18.31,18.27,18.28,513900.0,11.48,11.4863,11.4612,11.4674,513900.0
2009-07-20 15:55:00,18.28,18.29,18.25,18.29,856700.0,11.4674,11.4737,11.4486,11.4737,856700.0
2009-07-21 09:30:00,18.47,18.49,18.11,18.12,451200.0,11.5866,11.5992,11.3608,11.3671,451200.0
2009-07-21 09:35:00,18.12,18.15,17.98,18.02,376100.0,11.3671,11.3859,11.2792,11.3043,376100.0
2009-07-21 09:40:00,18.01,18.03,17.94,18.0,505200.0,11.2981,11.3106,11.2541,11.2918,505200.0
2009-07-21 09:45:00,18.0,18.01,17.9,17.95,328500.0,11.2918,11.2981,11.2291,11.2604,328500.0
2009-07-21 09:50:00,17.95,17.96,17.87,17.92,388200.0,11.2604,11.2667,11.2102,11.2416,388200.0
2009-07-21 09:55:00,17.92,17.93,17.85,17.91,373500.0,11.2416,11.2479,11.1977,11.2353,373500.0
2009-07-21 10:00:00,17.9,17.98,17.88,17.92,337700.0,11.2291,11.2792,11.2165,11.2416,337700.0
2009-07-21 10:05:00,17.91,17.92,17.85,17.88,268600.0,11.2353,11.2416,11.1977,11.2165,268600.0
2009-07-21 10:10:00,17.88,17.96,17.85,17.91,363700.0,11.2165,11.2667,11.1977,11.2353,363700.0
2009-07-21 10:15:00,17.91,17.95,17.9,17.93,187200.0,11.2353,11.2604,11.2291,11.2479,187200.0
2009-07-21 10:20:00,17.94,18.04,17.92,18.04,279100.0,11.2541,11.3169,11.2416,11.3169,279100.0
2009-07-21 10:25:00,18.03,18.05,18.01,18.04,136700.0,11.3106,11.3232,11.2981,11.3169,136700.0
2009-07-21 10:30:00,18.05,18.05,17.98,18.01,142400.0,11.3232,11.3232,11.2792,11.2981,142400.0
2009-07-21 10:35:00,18.01,18.02,17.98,17.99,184400.0,11.2981,11.3043,11.2792,11.2855,184400.0
2009-07-21 10:40:00,18.0,18.01,17.95,17.99,125600.0,11.2918,11.2981,11.2604,11.2855,125600.0
2009-07-21 10:45:00,17.98,18.02,17.98,18.01,159700.0,11.2792,11.3043,11.2792,11.2981,159700.0
2009-07-21 10:50:00,18.01,18.04,17.96,18.04,106500.0,11.2981,11.3169,11.2667,11.3169,106500.0
2009-07-21 10:55:00,18.04,18.08,18.03,18.05,222200.0,11.3169,11.342,11.3106,11.3232,222200.0
2009-07-21 11:00:00,18.05,18.05,17.95,17.96,134700.0,11.3232,11.3232,11.2604,11.2667,134700.0
2009-07-21 11:05:00,17.95,17.99,17.92,17.98,84900.0,11.2604,11.2855,11.2416,11.2792,84900.0
2009-07-21 11:10:00,17.98,17.99,17.91,17.92,121700.0,11.2792,11.2855,11.2353,11.2416,121700.0
2009-07-21 11:15:00,17.93,17.97,17.92,17.95,112800.0,11.2479,11.273,11.2416,11.2604,112800.0
2009-07-21 11:20:00,17.96,17.99,17.96,17.96,67400.0,11.2667,11.2855,11.2667,11.2667,67400.0
2009-07-21 11:25:00,17.97,17.98,17.96,17.96,39000.0,11.273,11.2792,11.2667,11.2667,39000.0
2009-07-21 11:30:00,17.96,18.01,17.92,18.01,152100.0,11.2667,11.2981,11.2416,11.2981,152100.0
2009-07-21 11:35:00,18.01,18.01,18.0,18.0,60400.0,11.2981,11.2981,11.2918,11.2918,60400.0
2009-07-21 11:40:00,18.0,18.01,17.95,17.96,223600.0,11.2918,11.2981,11.2604,11.2667,223600.0
2009-07-21 11:45:00,17.96,17.96,17.92,17.93,113200.0,11.2667,11.2667,11.2416,11.2479,113200.0
2009-07-21 11:50:00,17.93,17.95,17.9,17.91,107400.0,11.2479,11.2604,11.2291,11.2353,107400.0
2009-07-21 11:55:00,17.91,17.91,17.85,17.88,171800.0,11.2353,11.2353,11.1977,11.2165,171800.0
2009-07-21 12:00:00,17.87,17.89,17.85,17.85,221500.0,11.2102,11.2228,11.1977,11.1977,221500.0
2009-07-21 12:05:00,17.85,17.96,17.85,17.95,476300.0,11.1977,11.2667,11.1977,11.2604,476300.0
2009-07-21 12:10:00,17.96,17.99,17.89,17.9,230500.0,11.2667,11.2855,11.2228,11.2291,230500.0
2009-07-21 12:15:00,17.9,17.91,17.89,17.89,66600.0,11.2291,11.2353,11.2228,11.2228,66600.0
2009-07-21 12:20:00,17.9,17.9,17.86,17.88,73800.0,11.2291,11.2291,11.204,11.2165,73800.0
2009-07-21 12:25:00,17.89,17.99,17.88,17.98,156400.0,11.2228,11.2855,11.2165,11.2792,156400.0
2009-07-21 12:30:00,17.98,17.99,17.94,17.96,76600.0,11.2792,11.2855,11.2541,11.2667,76600.0
2009-07-21 12:35:00,17.96,18.02,17.95,18.01,110800.0,11.2667,11.3043,11.2604,11.2981,110800.0
2009-07-21 12:40:00,18.01,18.01,17.95,17.95,82700.0,11.2981,11.2981,11.2604,11.2604,82700.0
2009-07-21 12:45:00,17.94,17.97,17.93,17.95,76400.0,11.2541,11.273,11.2479,11.2604,76400.0
2009-07-21 12:50:00,17.95,17.96,17.93,17.94,79400.0,11.2604,11.2667,11.2479,11.2541,79400.0
2009-07-21 12:55:00,17.94,17.95,17.93,17.94,25900.0,11.2541,11.2604,11.2479,11.2541,25900.0
2009-07-21 13:00:00,17.93,17.96,17.92,17.93,90600.0,11.2479,11.2667,11.2416,11.2479,90600.0
2009-07-21 13:05:00,17.94,17.94,17.9,17.92,65500.0,11.2541,11.2541,11.2291,11.2416,65500.0
2009-07-21 13:10:00,17.91,17.94,17.89,17.89,99600.0,11.2353,11.2541,11.2228,11.2228,99600.0
2009-07-21 13:15:00,17.89,17.94,17.89,17.94,110300.0,11.2228,11.2541,11.2228,11.2541,110300.0
2009-07-21 13:20:00,17.94,17.96,17.91,17.96,72400.0,11.2541,11.2667,11.2353,11.2667,72400.0
2009-07-21 13:25:00,17.96,17.98,17.96,17.97,112000.0,11.2667,11.2792,11.2667,11.273,112000.0
2009-07-21 13:30:00,17.97,17.97,17.95,17.95,57400.0,11.273,11.273,11.2604,11.2604,57400.0
2009-07-21 13:35:00,17.95,17.96,17.92,17.95,75100.0,11.2604,11.2667,11.2416,11.2604,75100.0
2009-07-21 13:40:00,17.94,17.95,17.94,17.94,62700.0,11.2541,11.2604,11.2541,11.2541,62700.0
2009-07-21 13:45:00,17.94,17.97,17.93,17.93,111400.0,11.2541,11.273,11.2479,11.2479,111400.0
2009-07-21 13:50:00,17.93,17.94,17.87,17.88,193900.0,11.2479,11.2541,11.2102,11.2165,193900.0
2009-07-21 13:55:00,17.87,17.92,17.87,17.9,103800.0,11.2102,11.2416,11.2102,11.2291,103800.0
2009-07-21 14:00:00,17.9,17.97,17.9,17.97,188300.0,11.2291,11.273,11.2291,11.273,188300.0
2009-07-21 14:05:00,17.97,17.97,17.92,17.92,144100.0,11.273,11.273,11.2416,11.2416,144100.0
2009-07-21 14:10:00,17.92,18.02,17.92,18.0,240100.0,11.2416,11.3043,11.2416,11.2918,240100.0
2009-07-21 14:15:00,18.02,18.05,17.97,18.0,238200.0,11.3043,11.3232,11.273,11.2918,238200.0
2009-07-21 14:20:00,18.0,18.0,17.96,17.99,152400.0,11.2918,11.2918,11.2667,11.2855,152400.0
2009-07-21 14:25:00,18.0,18.05,17.99,18.05,270300.0,11.2918,11.3232,11.2855,11.3232,270300.0
2009-07-21 14:30:00,18.04,18.05,18.01,18.03,410000.0,11.3169,11.3232,11.2981,11.3106,410000.0
2009-07-21 14:35:00,18.02,18.06,18.02,18.05,264000.0,11.3043,11.3294,11.3043,11.3232,264000.0
2009-07-21 14:40:00,18.04,18.05,18.01,18.05,118100.0,11.3169,11.3232,11.2981,11.3232,118100.0
2009-07-21 14:45:00,18.04,18.08,18.04,18.08,140000.0,11.3169,11.342,11.3169,11.342,140000.0
2009-07-21 14:50:00,18.07,18.13,18.07,18.09,145100.0,11.3357,11.3733,11.3357,11.3482,145100.0
2009-07-21 14:55:00,18.08,18.09,18.05,18.07,109100.0,11.342,11.3482,11.3232,11.3357,109100.0
2009-07-21 15:00:00,18.08,18.1,18.05,18.09,259600.0,11.342,11.3545,11.3232,11.3482,259600.0
2009-07-21 15:05:00,18.1,18.1,18.07,18.1,244800.0,11.3545,11.3545,11.3357,11.3545,244800.0
2009-07-21 15:10:00,18.09,18.12,18.09,18.11,113100.0,11.3482,11.3671,11.3482,11.3608,113100.0
2009-07-21 15:15:00,18.11,18.12,18.1,18.1,90400.0,11.3608,11.3671,11.3545,11.3545,90400.0
2009-07-21 15:20:00,18.1,18.11,18.07,18.07,285500.0,11.3545,11.3608,11.3357,11.3357,285500.0
2009-07-21 15:25:00,18.07,18.09,18.05,18.06,140200.0,11.3357,11.3482,11.3232,11.3294,140200.0
2009-07-21 15:30:00,18.06,18.08,18.04,18.07,299300.0,11.3294,11.342,11.3169,11.3357,299300.0
2009-07-21 15:35:00,18.07,18.12,18.05,18.11,433600.0,11.3357,11.3671,11.3232,11.3608,433600.0
2009-07-21 15:40:00,18.12,18.18,18.1,18.17,341500.0,11.3671,11.4047,11.3545,11.3984,341500.0
2009-07-21 15:45:00,18.18,18.21,18.17,18.2,573300.0,11.4047,11.4235,11.3984,11.4172,573300.0
2009-07-21 15:50:00,18.2,18.22,18.15,18.2,429000.0,11.4172,11.4298,11.3859,11.4172,429000.0
2009-07-21 15:55:00,18.19,18.29,18.19,18.26,831400.0,11.411,11.4737,11.411,11.4549,831400.0
2009-07-22 09:30:00,17.99,19.01,17.99,18.97,1572100.0,11.2855,11.9254,11.2855,11.9003,1572100.0
2009-07-22 09:35:00,18.97,19.01,18.25,18.65,2161600.0,11.9003,11.9254,11.4486,11.6995,2161600.0
2009-07-22 09:40:00,18.64,18.85,18.63,18.77,1126600.0,11.6933,11.825,11.687,11.7748,1126600.0
2009-07-22 09:45:00,18.78,18.98,18.69,18.96,1279300.0,11.7811,11.9066,11.7246,11.894,1279300.0
2009-07-22 09:50:00,18.96,19.09,18.94,19.05,1189000.0,11.894,11.9756,11.8815,11.9505,1189000.0
2009-07-22 09:55:00,19.06,19.16,18.91,18.98,1016600.0,11.9567,12.0195,11.8626,11.9066,1016600.0
2009-07-22 10:00:00,18.97,19.13,18.97,19.1,814200.0,11.9003,12.0007,11.9003,11.9818,814200.0
2009-07-22 10:05:00,19.11,19.23,19.04,19.2,812900.0,11.9881,12.0634,11.9442,12.0446,812900.0
2009-07-22 10:10:00,19.21,19.22,19.08,19.09,709400.0,12.0508,12.0571,11.9693,11.9756,709400.0
2009-07-22 10:15:00,19.08,19.09,18.99,19.03,861700.0,11.9693,11.9756,11.9128,11.9379,861700.0
2009-07-22 10:20:00,19.02,19.04,19.01,19.02,449000.0,11.9317,11.9442,11.9254,11.9317,449000.0
2009-07-22 10:25:00,19.02,19.04,18.93,18.96,488400.0,11.9317,11.9442,11.8752,11.894,488400.0
2009-07-22 10:30:00,18.96,18.98,18.89,18.93,379900.0,11.894,11.9066,11.8501,11.8752,379900.0
2009-07-22 10:35:00,18.89,18.96,18.85,18.93,546500.0,11.8501,11.894,11.825,11.8752,546500.0
2009-07-22 10:40:00,18.92,19.0,18.92,18.94,493300.0,11.8689,11.9191,11.8689,11.8815,493300.0
2009-07-22 10:45:00,18.94,18.97,18.89,18.96,347600.0,11.8815,11.9003,11.8501,11.894,347600.0
2009-07-22 10:50:00,18.96,18.98,18.92,18.93,310600.0,11.894,11.9066,11.8689,11.8752,310600.0
2009-07-22 10:55:00,18.93,18.99,18.93,18.98,188300.0,11.8752,11.9128,11.8752,11.9066,188300.0
2009-07-22 11:00:00,18.97,18.99,18.94,18.96,233700.0,11.9003,11.9128,11.8815,11.894,233700.0
2009-07-22 11:05:00,18.97,18.98,18.96,18.97,271800.0,11.9003,11.9066,11.894,11.9003,271800.0
2009-07-22 11:10:00,18.97,19.0,18.97,18.97,217000.0,11.9003,11.9191,11.9003,11.9003,217000.0
2009-07-22 11:15:00,18.98,19.05,18.96,19.04,266600.0,11.9066,11.9505,11.894,11.9442,266600.0
2009-07-22 11:20:00,19.04,19.07,18.99,19.0,277500.0,11.9442,11.963,11.9128,11.9191,277500.0
2009-07-22 11:25:00,19.0,19.03,18.98,19.03,167400.0,11.9191,11.9379,11.9066,11.9379,167400.0
2009-07-22 11:30:00,19.02,19.06,19.01,19.04,162800.0,11.9317,11.9567,11.9254,11.9442,162800.0
2009-07-22 11:35:00,19.04,19.04,18.98,19.01,221200.0,11.9442,11.9442,11.9066,11.9254,221200.0
2009-07-22 11:40:00,19.0,19.03,18.97,19.0,233600.0,11.9191,11.9379,11.9003,11.9191,233600.0
2009-07-22 11:45:00,18.99,19.01,18.98,19.0,240100.0,11.9128,11.9254,11.9066,11.9191,240100.0
2009-07-22 11:50:00,19.0,19.02,19.0,19.0,132500.0,11.9191,11.9317,11.9191,11.9191,132500.0
2009-07-22 11:55:00,19.01,19.02,19.0,19.01,72100.0,11.9254,11.9317,11.9191,11.9254,72100.0
2009-07-22 12:00:00,19.01,19.02,19.0,19.0,191700.0,11.9254,11.9317,11.9191,11.9191,191700.0
2009-07-22 12:05:00,19.01,19.02,19.0,19.01,210200.0,11.9254,11.9317,11.9191,11.9254,210200.0
2009-07-22 12:10:00,19.01,19.02,19.0,19.01,180700.0,11.9254,11.9317,11.9191,11.9254,180700.0
2009-07-22 12:15:00,19.0,19.05,19.0,19.04,355000.0,11.9191,11.9505,11.9191,11.9442,355000.0
2009-07-22 12:20:00,19.04,19.17,19.04,19.17,461400.0,11.9442,12.0258,11.9442,12.0258,461400.0
2009-07-22 12:25:00,19.17,19.25,19.16,19.23,520900.0,12.0258,12.0759,12.0195,12.0634,520900.0
2009-07-22 12:30:00,19.24,19.28,19.19,19.28,350500.0,12.0697,12.0948,12.0383,12.0948,350500.0
2009-07-22 12:35:00,19.27,19.3,19.24,19.27,313300.0,12.0885,12.1073,12.0697,12.0885,313300.0
2009-07-22 12:40:00,19.26,19.29,19.21,19.22,270100.0,12.0822,12.101,12.0508,12.0571,270100.0
2009-07-22 12:45:00,19.21,19.29,19.14,19.26,318100.0,12.0508,12.101,12.0069,12.0822,318100.0
2009-07-22 12:50:00,19.26,19.29,19.25,19.27,231600.0,12.0822,12.101,12.0759,12.0885,231600.0
2009-07-22 12:55:00,19.27,19.29,19.26,19.29,171400.0,12.0885,12.101,12.0822,12.101,171400.0
2009-07-22 13:00:00,19.29,19.29,19.26,19.29,205600.0,12.101,12.101,12.0822,12.101,205600.0
2009-07-22 13:05:00,19.28,19.34,19.28,19.33,216900.0,12.0948,12.1324,12.0948,12.1261,216900.0
2009-07-22 13:10:00,19.32,19.33,19.31,19.32,161800.0,12.1198,12.1261,12.1136,12.1198,161800.0
2009-07-22 13:15:00,19.31,19.35,19.26,19.27,219200.0,12.1136,12.1387,12.0822,12.0885,219200.0
2009-07-22 13:20:00,19.28,19.29,19.22,19.22,300700.0,12.0948,12.101,12.0571,12.0571,300700.0
2009-07-22 13:25:00,19.22,19.24,19.19,19.22,177500.0,12.0571,12.0697,12.0383,12.0571,177500.0
2009-07-22 13:30:00,19.23,19.23,19.15,19.16,128200.0,12.0634,12.0634,12.0132,12.0195,128200.0
2009-07-22 13:35:00,19.16,19.19,19.15,19.16,119900.0,12.0195,12.0383,12.0132,12.0195,119900.0
2009-07-22 13:40:00,19.16,19.18,19.15,19.15,211300.0,12.0195,12.032,12.0132,12.0132,211300.0
2009-07-22 13:45:00,19.15,19.22,19.15,19.21,164200.0,12.0132,12.0571,12.0132,12.0508,164200.0
2009-07-22 13:50:00,19.21,19.24,19.21,19.22,126300.0,12.0508,12.0697,12.0508,12.0571,126300.0
2009-07-22 13:55:00,19.22,19.23,19.17,19.2,93400.0,12.0571,12.0634,12.0258,12.0446,93400.0
2009-07-22 14:00:00,19.2,19.23,19.17,19.2,158800.0,12.0446,12.0634,12.0258,12.0446,158800.0
2009-07-22 14:05:00,19.2,19.2,19.13,19.13,92900.0,12.0446,12.0446,12.0007,12.0007,92900.0
2009-07-22 14:10:00,19.13,19.14,19.1,19.13,137900.0,12.0007,12.0069,11.9818,12.0007,137900.0
2009-07-22 14:15:00,19.13,19.14,19.11,19.11,160700.0,12.0007,12.0069,11.9881,11.9881,160700.0
2009-07-22 14:20:00,19.11,19.13,19.06,19.06,512600.0,11.9881,12.0007,11.9567,11.9567,512600.0
2009-07-22 14:25:00,19.06,19.08,19.05,19.05,139200.0,11.9567,11.9693,11.9505,11.9505,139200.0
2009-07-22 14:30:00,19.05,19.08,19.05,19.08,121700.0,11.9505,11.9693,11.9505,11.9693,121700.0
2009-07-22 14:35:00,19.08,19.08,19.05,19.05,79700.0,11.9693,11.9693,11.9505,11.9505,79700.0
2009-07-22 14:40:00,19.05,19.11,19.05,19.11,174100.0,11.9505,11.9881,11.9505,11.9881,174100.0
2009-07-22 14:45:00,19.11,19.11,19.07,19.07,152300.0,11.9881,11.9881,11.963,11.963,152300.0
2009-07-22 14:50:00,19.08,19.11,19.07,19.08,135700.0,11.9693,11.9881,11.963,11.9693,135700.0
2009-07-22 14:55:00,19.09,19.12,19.07,19.11,240200.0,11.9756,11.9944,11.963,11.9881,240200.0
2009-07-22 15:00:00,19.12,19.16,19.11,19.14,126000.0,11.9944,12.0195,11.9881,12.0069,126000.0
2009-07-22 15:05:00,19.14,19.17,19.1,19.11,257600.0,12.0069,12.0258,11.9818,11.9881,257600.0
2009-07-22 15:10:00,19.11,19.12,19.04,19.05,371900.0,11.9881,11.9944,11.9442,11.9505,371900.0
2009-07-22 15:15:00,19.05,19.06,18.98,19.02,322900.0,11.9505,11.9567,11.9066,11.9317,322900.0
2009-07-22 15:20:00,19.02,19.04,18.98,19.0,283700.0,11.9317,11.9442,11.9066,11.9191,283700.0
2009-07-22 15:25:00,19.01,19.08,18.98,19.05,290200.0,11.9254,11.9693,11.9066,11.9505,290200.0
2009-07-22 15:30:00,19.04,19.07,19.02,19.03,220900.0,11.9442,11.963,11.9317,11.9379,220900.0
2009-07-22 15:35:00,19.03,19.06,19.02,19.02,225700.0,11.9379,11.9567,11.9317,11.9317,225700.0
2009-07-22 15:40:00,19.02,19.06,18.99,19.01,416000.0,11.9317,11.9567,11.9128,11.9254,416000.0
2009-07-22 15:45:00,19.02,19.05,18.95,18.96,476600.0,11.9317,11.9505,11.8877,11.894,476600.0
2009-07-22 15:50:00,18.96,19.01,18.96,19.0,489400.0,11.894,11.9254,11.894,11.9191,489400.0
2009-07-22 15:55:00,19.0,19.05,18.94,18.96,1327400.0,11.9191,11.9505,11.8815,11.894,1327400.0
2009-07-23 09:30:00,18.99,19.06,18.9,19.04,393200.0,11.9128,11.9567,11.8564,11.9442,393200.0
2009-07-23 09:35:00,19.04,19.05,18.91,19.05,473400.0,11.9442,11.9505,11.8626,11.9505,473400.0
2009-07-23 09:40:00,19.05,19.13,18.97,19.02,502800.0,11.9505,12.0007,11.9003,11.9317,502800.0
2009-07-23 09:45:00,19.03,19.25,19.03,19.2,727600.0,11.9379,12.0759,11.9379,12.0446,727600.0
2009-07-23 09:50:00,19.21,19.21,19.06,19.07,264300.0,12.0508,12.0508,11.9567,11.963,264300.0
2009-07-23 09:55:00,19.07,19.18,19.06,19.09,314300.0,11.963,12.032,11.9567,11.9756,314300.0
2009-07-23 10:00:00,19.09,19.13,18.99,19.11,483200.0,11.9756,12.0007,11.9128,11.9881,483200.0
2009-07-23 10:05:00,19.12,19.12,19.03,19.07,353100.0,11.9944,11.9944,11.9379,11.963,353100.0
2009-07-23 10:10:00,19.07,19.1,18.99,18.99,355800.0,11.963,11.9818,11.9128,11.9128,355800.0
2009-07-23 10:15:00,18.99,19.11,18.99,19.06,464000.0,11.9128,11.9881,11.9128,11.9567,464000.0
2009-07-23 10:20:00,19.07,19.1,19.01,19.02,246300.0,11.963,11.9818,11.9254,11.9317,246300.0
2009-07-23 10:25:00,19.01,19.08,19.0,19.08,193600.0,11.9254,11.9693,11.9191,11.9693,193600.0
2009-07-23 10:30:00,19.08,19.11,19.01,19.04,494200.0,11.9693,11.9881,11.9254,11.9442,494200.0
2009-07-23 10:35:00,19.03,19.12,19.02,19.11,356900.0,11.9379,11.9944,11.9317,11.9881,356900.0
2009-07-23 10:40:00,19.12,19.19,19.1,19.14,502000.0,11.9944,12.0383,11.9818,12.0069,502000.0
2009-07-23 10:45:00,19.14,19.23,19.13,19.22,345400.0,12.0069,12.0634,12.0007,12.0571,345400.0
2009-07-23 10:50:00,19.22,19.25,19.19,19.22,279900.0,12.0571,12.0759,12.0383,12.0571,279900.0
2009-07-23 10:55:00,19.21,19.25,19.21,19.24,300100.0,12.0508,12.0759,12.0508,12.0697,300100.0
2009-07-23 11:00:00,19.25,19.29,19.24,19.25,424800.0,12.0759,12.101,12.0697,12.0759,424800.0
2009-07-23 11:05:00,19.25,19.29,19.25,19.26,142400.0,12.0759,12.101,12.0759,12.0822,142400.0
2009-07-23 11:10:00,19.27,19.35,19.26,19.33,177400.0,12.0885,12.1387,12.0822,12.1261,177400.0
2009-07-23 11:15:00,19.32,19.35,19.22,19.25,317400.0,12.1198,12.1387,12.0571,12.0759,317400.0
2009-07-23 11:20:00,19.25,19.27,19.24,19.26,86500.0,12.0759,12.0885,12.0697,12.0822,86500.0
2009-07-23 11:25:00,19.27,19.28,19.24,19.25,145000.0,12.0885,12.0948,12.0697,12.0759,145000.0
2009-07-23 11:30:00,19.26,19.26,19.2,19.22,151300.0,12.0822,12.0822,12.0446,12.0571,151300.0
2009-07-23 11:35:00,19.23,19.34,19.21,19.32,448800.0,12.0634,12.1324,12.0508,12.1198,448800.0
2009-07-23 11:40:00,19.32,19.34,19.3,19.34,223800.0,12.1198,12.1324,12.1073,12.1324,223800.0
2009-07-23 11:45:00,19.33,19.38,19.32,19.38,245600.0,12.1261,12.1575,12.1198,12.1575,245600.0
2009-07-23 11:50:00,19.38,19.4,19.35,19.35,196800.0,12.1575,12.17,12.1387,12.1387,196800.0
2009-07-23 11:55:00,19.36,19.37,19.31,19.31,137800.0,12.1449,12.1512,12.1136,12.1136,137800.0
2009-07-23 12:00:00,19.32,19.33,19.31,19.32,60600.0,12.1198,12.1261,12.1136,12.1198,60600.0
2009-07-23 12:05:00,19.32,19.34,19.31,19.32,108700.0,12.1198,12.1324,12.1136,12.1198,108700.0
2009-07-23 12:10:00,19.33,19.33,19.31,19.31,118300.0,12.1261,12.1261,12.1136,12.1136,118300.0
2009-07-23 12:15:00,19.31,19.32,19.3,19.31,151500.0,12.1136,12.1198,12.1073,12.1136,151500.0
2009-07-23 12:20:00,19.31,19.31,19.28,19.29,111900.0,12.1136,12.1136,12.0948,12.101,111900.0
2009-07-23 12:25:00,19.29,19.33,19.28,19.33,94400.0,12.101,12.1261,12.0948,12.1261,94400.0
2009-07-23 12:30:00,19.33,19.33,19.28,19.29,105100.0,12.1261,12.1261,12.0948,12.101,105100.0
2009-07-23 12:35:00,19.3,19.3,19.27,19.27,122100.0,12.1073,12.1073,12.0885,12.0885,122100.0
2009-07-23 12:40:00,19.26,19.3,19.26,19.3,62100.0,12.0822,12.1073,12.0822,12.1073,62100.0
2009-07-23 12:45:00,19.3,19.4,19.29,19.4,245500.0,12.1073,12.17,12.101,12.17,245500.0
2009-07-23 12:50:00,19.4,19.42,19.38,19.42,275600.0,12.17,12.1826,12.1575,12.1826,275600.0
2009-07-23 12:55:00,19.42,19.49,19.41,19.49,156400.0,12.1826,12.2265,12.1763,12.2265,156400.0
2009-07-23 13:00:00,19.48,19.49,19.44,19.46,88900.0,12.2202,12.2265,12.1951,12.2077,88900.0
2009-07-23 13:05:00,19.46,19.48,19.44,19.44,79400.0,12.2077,12.2202,12.1951,12.1951,79400.0
2009-07-23 13:10:00,19.45,19.45,19.4,19.43,107700.0,12.2014,12.2014,12.17,12.1889,107700.0
2009-07-23 13:15:00,19.42,19.46,19.42,19.44,49800.0,12.1826,12.2077,12.1826,12.1951,49800.0
2009-07-23 13:20:00,19.44,19.45,19.42,19.44,94400.0,12.1951,12.2014,12.1826,12.1951,94400.0
2009-07-23 13:25:00,19.44,19.49,19.43,19.46,271400.0,12.1951,12.2265,12.1889,12.2077,271400.0
2009-07-23 13:30:00,19.46,19.48,19.44,19.45,112200.0,12.2077,12.2202,12.1951,12.2014,112200.0
2009-07-23 13:35:00,19.44,19.5,19.44,19.46,280500.0,12.1951,12.2328,12.1951,12.2077,280500.0
2009-07-23 13:40:00,19.46,19.47,19.43,19.43,152500.0,12.2077,12.2139,12.1889,12.1889,152500.0
2009-07-23 13:45:00,19.44,19.44,19.4,19.4,107000.0,12.1951,12.1951,12.17,12.17,107000.0
2009-07-23 13:50:00,19.41,19.41,19.39,19.4,75000.0,12.1763,12.1763,12.1638,12.17,75000.0
2009-07-23 13:55:00,19.4,19.41,19.38,19.39,115800.0,12.17,12.1763,12.1575,12.1638,115800.0
2009-07-23 14:00:00,19.39,19.42,19.36,19.38,190700.0,12.1638,12.1826,12.1449,12.1575,190700.0
2009-07-23 14:05:00,19.37,19.38,19.34,19.36,106500.0,12.1512,12.1575,12.1324,12.1449,106500.0
2009-07-23 14:10:00,19.36,19.39,19.36,19.39,61200.0,12.1449,12.1638,12.1449,12.1638,61200.0
2009-07-23 14:15:00,19.39,19.41,19.37,19.4,89300.0,12.1638,12.1763,12.1512,12.17,89300.0
2009-07-23 14:20:00,19.41,19.43,19.38,19.4,155900.0,12.1763,12.1889,12.1575,12.17,155900.0
2009-07-23 14:25:00,19.41,19.43,19.4,19.42,88100.0,12.1763,12.1889,12.17,12.1826,88100.0
2009-07-23 14:30:00,19.42,19.45,19.42,19.44,167400.0,12.1826,12.2014,12.1826,12.1951,167400.0
2009-07-23 14:35:00,19.43,19.48,19.43,19.46,171100.0,12.1889,12.2202,12.1889,12.2077,171100.0
2009-07-23 14:40:00,19.46,19.49,19.45,19.45,168900.0,12.2077,12.2265,12.2014,12.2014,168900.0
2009-07-23 14:45:00,19.46,19.49,19.45,19.47,134900.0,12.2077,12.2265,12.2014,12.2139,134900.0
2009-07-23 14:50:00,19.47,19.47,19.44,19.46,91300.0,12.2139,12.2139,12.1951,12.2077,91300.0
2009-07-23 14:55:00,19.45,19.47,19.42,19.46,153300.0,12.2014,12.2139,12.1826,12.2077,153300.0
2009-07-23 15:00:00,19.46,19.49,19.45,19.49,185200.0,12.2077,12.2265,12.2014,12.2265,185200.0
2009-07-23 15:05:00,19.49,19.49,19.46,19.47,170900.0,12.2265,12.2265,12.2077,12.2139,170900.0
2009-07-23 15:10:00,19.47,19.5,19.44,19.49,377900.0,12.2139,12.2328,12.1951,12.2265,377900.0
2009-07-23 15:15:00,19.49,19.51,19.44,19.46,245700.0,12.2265,12.239,12.1951,12.2077,245700.0
2009-07-23 15:20:00,19.47,19.49,19.45,19.48,204200.0,12.2139,12.2265,12.2014,12.2202,204200.0
2009-07-23 15:25:00,19.48,19.49,19.46,19.46,214900.0,12.2202,12.2265,12.2077,12.2077,214900.0
2009-07-23 15:30:00,19.47,19.49,19.41,19.47,401100.0,12.2139,12.2265,12.1763,12.2139,401100.0
2009-07-23 15:35:00,19.48,19.51,19.45,19.48,485100.0,12.2202,12.239,12.2014,12.2202,485100.0
2009-07-23 15:40:00,19.48,19.51,19.43,19.51,530900.0,12.2202,12.239,12.1889,12.239,530900.0
2009-07-23 15:45:00,19.5,19.5,19.41,19.41,856800.0,12.2328,12.2328,12.1763,12.1763,856800.0
2009-07-23 15:50:00,19.41,19.45,19.37,19.43,631900.0,12.1763,12.2014,12.1512,12.1889,631900.0
2009-07-23 15:55:00,19.44,19.47,19.42,19.45,1246700.0,12.1951,12.2139,12.1826,12.2014,1246700.0
2009-07-24 09:30:00,19.32,19.37,19.2,19.29,324200.0,12.1198,12.1512,12.0446,12.101,324200.0
2009-07-24 09:35:00,19.29,19.56,19.26,19.44,541400.0,12.101,12.2704,12.0822,12.1951,541400.0
2009-07-24 09:40:00,19.44,19.59,19.41,19.56,288200.0,12.1951,12.2892,12.1763,12.2704,288200.0
2009-07-24 09:45:00,19.57,19.57,19.39,19.5,302300.0,12.2767,12.2767,12.1638,12.2328,302300.0
2009-07-24 09:50:00,19.5,19.54,19.5,19.53,459200.0,12.2328,12.2579,12.2328,12.2516,459200.0
2009-07-24 09:55:00,19.53,19.53,19.45,19.45,596200.0,12.2516,12.2516,12.2014,12.2014,596200.0
2009-07-24 10:00:00,19.45,19.45,19.35,19.39,420000.0,12.2014,12.2014,12.1387,12.1638,420000.0
2009-07-24 10:05:00,19.4,19.42,19.31,19.33,415900.0,12.17,12.1826,12.1136,12.1261,415900.0
2009-07-24 10:10:00,19.33,19.44,19.33,19.42,376500.0,12.1261,12.1951,12.1261,12.1826,376500.0
2009-07-24 10:15:00,19.41,19.51,19.41,19.48,459900.0,12.1763,12.239,12.1763,12.2202,459900.0
2009-07-24 10:20:00,19.49,19.5,19.43,19.47,321800.0,12.2265,12.2328,12.1889,12.2139,321800.0
2009-07-24 10:25:00,19.46,19.47,19.42,19.46,192900.0,12.2077,12.2139,12.1826,12.2077,192900.0
2009-07-24 10:30:00,19.46,19.46,19.4,19.42,161600.0,12.2077,12.2077,12.17,12.1826,161600.0
2009-07-24 10:35:00,19.41,19.42,19.38,19.42,225400.0,12.1763,12.1826,12.1575,12.1826,225400.0
2009-07-24 10:40:00,19.42,19.43,19.38,19.41,167300.0,12.1826,12.1889,12.1575,12.1763,167300.0
2009-07-24 10:45:00,19.41,19.42,19.37,19.39,141900.0,12.1763,12.1826,12.1512,12.1638,141900.0
2009-07-24 10:50:00,19.4,19.41,19.36,19.4,175400.0,12.17,12.1763,12.1449,12.17,175400.0
2009-07-24 10:55:00,19.4,19.41,19.38,19.39,136800.0,12.17,12.1763,12.1575,12.1638,136800.0
2009-07-24 11:00:00,19.39,19.41,19.38,19.4,78000.0,12.1638,12.1763,12.1575,12.17,78000.0
2009-07-24 11:05:00,19.41,19.5,19.4,19.49,266600.0,12.1763,12.2328,12.17,12.2265,266600.0
2009-07-24 11:10:00,19.49,19.52,19.48,19.5,110700.0,12.2265,12.2453,12.2202,12.2328,110700.0
2009-07-24 11:15:00,19.5,19.52,19.5,19.51,62500.0,12.2328,12.2453,12.2328,12.239,62500.0
2009-07-24 11:20:00,19.52,19.52,19.51,19.51,115100.0,12.2453,12.2453,12.239,12.239,115100.0
2009-07-24 11:25:00,19.52,19.58,19.51,19.56,205200.0,12.2453,12.283,12.239,12.2704,205200.0
2009-07-24 11:30:00,19.56,19.61,19.56,19.6,104600.0,12.2704,12.3018,12.2704,12.2955,104600.0
2009-07-24 11:35:00,19.61,19.64,19.58,19.61,160900.0,12.3018,12.3206,12.283,12.3018,160900.0
2009-07-24 11:40:00,19.61,19.62,19.59,19.6,147000.0,12.3018,12.308,12.2892,12.2955,147000.0
2009-07-24 11:45:00,19.6,19.64,19.6,19.64,64500.0,12.2955,12.3206,12.2955,12.3206,64500.0
2009-07-24 11:50:00,19.64,19.64,19.63,19.63,57400.0,12.3206,12.3206,12.3143,12.3143,57400.0
2009-07-24 11:55:00,19.63,19.69,19.63,19.68,183000.0,12.3143,12.352,12.3143,12.3457,183000.0
2009-07-24 12:00:00,19.67,19.69,19.65,19.68,98100.0,12.3394,12.352,12.3269,12.3457,98100.0
2009-07-24 12:05:00,19.69,19.7,19.68,19.7,58600.0,12.352,12.3582,12.3457,12.3582,58600.0
2009-07-24 12:10:00,19.7,19.7,19.65,19.65,97400.0,12.3582,12.3582,12.3269,12.3269,97400.0
2009-07-24 12:15:00,19.66,19.69,19.64,19.65,77800.0,12.3331,12.352,12.3206,12.3269,77800.0
2009-07-24 12:20:00,19.65,19.65,19.63,19.65,60200.0,12.3269,12.3269,12.3143,12.3269,60200.0
2009-07-24 12:25:00,19.65,19.67,19.64,19.66,64700.0,12.3269,12.3394,12.3206,12.3331,64700.0
2009-07-24 12:30:00,19.67,19.68,19.66,19.66,42700.0,12.3394,12.3457,12.3331,12.3331,42700.0
2009-07-24 12:35:00,19.67,19.67,19.62,19.63,87800.0,12.3394,12.3394,12.308,12.3143,87800.0
2009-07-24 12:40:00,19.63,19.67,19.62,19.67,178500.0,12.3143,12.3394,12.308,12.3394,178500.0
2009-07-24 12:45:00,19.66,19.69,19.64,19.66,161700.0,12.3331,12.352,12.3206,12.3331,161700.0
2009-07-24 12:50:00,19.67,19.67,19.6,19.62,110200.0,12.3394,12.3394,12.2955,12.308,110200.0
2009-07-24 12:55:00,19.62,19.63,19.6,19.63,62700.0,12.308,12.3143,12.2955,12.3143,62700.0
2009-07-24 13:00:00,19.63,19.64,19.61,19.63,60200.0,12.3143,12.3206,12.3018,12.3143,60200.0
2009-07-24 13:05:00,19.63,19.65,19.62,19.63,41300.0,12.3143,12.3269,12.308,12.3143,41300.0
2009-07-24 13:10:00,19.63,19.65,19.63,19.65,63300.0,12.3143,12.3269,12.3143,12.3269,63300.0
2009-07-24 13:15:00,19.65,19.69,19.65,19.68,139700.0,12.3269,12.352,12.3269,12.3457,139700.0
2009-07-24 13:20:00,19.68,19.73,19.68,19.73,219700.0,12.3457,12.3771,12.3457,12.3771,219700.0
2009-07-24 13:25:00,19.73,19.75,19.72,19.75,133200.0,12.3771,12.3896,12.3708,12.3896,133200.0
2009-07-24 13:30:00,19.74,19.84,19.73,19.83,347500.0,12.3833,12.4461,12.3771,12.4398,347500.0
2009-07-24 13:35:00,19.84,19.85,19.79,19.85,235600.0,12.4461,12.4523,12.4147,12.4523,235600.0
2009-07-24 13:40:00,19.84,19.85,19.79,19.8,116400.0,12.4461,12.4523,12.4147,12.421,116400.0
2009-07-24 13:45:00,19.8,19.84,19.79,19.81,163200.0,12.421,12.4461,12.4147,12.4272,163200.0
2009-07-24 13:50:00,19.82,19.88,19.78,19.86,485100.0,12.4335,12.4711,12.4084,12.4586,485100.0
2009-07-24 13:55:00,19.87,19.92,19.87,19.92,238900.0,12.4649,12.4962,12.4649,12.4962,238900.0
2009-07-24 14:00:00,19.91,19.93,19.9,19.91,306700.0,12.49,12.5025,12.4837,12.49,306700.0
2009-07-24 14:05:00,19.9,19.92,19.88,19.89,261700.0,12.4837,12.4962,12.4711,12.4774,261700.0
2009-07-24 14:10:00,19.89,19.91,19.85,19.86,162400.0,12.4774,12.49,12.4523,12.4586,162400.0
2009-07-24 14:15:00,19.86,19.88,19.84,19.84,111500.0,12.4586,12.4711,12.4461,12.4461,111500.0
2009-07-24 14:20:00,19.84,19.85,19.77,19.77,136000.0,12.4461,12.4523,12.4021,12.4021,136000.0
2009-07-24 14:25:00,19.76,19.83,19.75,19.83,135000.0,12.3959,12.4398,12.3896,12.4398,135000.0
2009-07-24 14:30:00,19.83,19.83,19.8,19.82,74000.0,12.4398,12.4398,12.421,12.4335,74000.0
2009-07-24 14:35:00,19.81,19.81,19.79,19.79,51600.0,12.4272,12.4272,12.4147,12.4147,51600.0
2009-07-24 14:40:00,19.8,19.81,19.79,19.8,52200.0,12.421,12.4272,12.4147,12.421,52200.0
2009-07-24 14:45:00,19.8,19.87,19.8,19.82,751900.0,12.421,12.4649,12.421,12.4335,751900.0
2009-07-24 14:50:00,19.81,19.85,19.79,19.79,194100.0,12.4272,12.4523,12.4147,12.4147,194100.0
2009-07-24 14:55:00,19.79,19.82,19.78,19.81,78100.0,12.4147,12.4335,12.4084,12.4272,78100.0
2009-07-24 15:00:00,19.81,19.83,19.81,19.81,88800.0,12.4272,12.4398,12.4272,12.4272,88800.0
2009-07-24 15:05:00,19.81,19.84,19.8,19.81,176000.0,12.4272,12.4461,12.421,12.4272,176000.0
2009-07-24 15:10:00,19.81,19.82,19.79,19.8,110100.0,12.4272,12.4335,12.4147,12.421,110100.0
2009-07-24 15:15:00,19.79,19.8,19.74,19.75,73600.0,12.4147,12.421,12.3833,12.3896,73600.0
2009-07-24 15:20:00,19.74,19.81,19.74,19.78,141600.0,12.3833,12.4272,12.3833,12.4084,141600.0
2009-07-24 15:25:00,19.78,19.82,19.77,19.8,143400.0,12.4084,12.4335,12.4021,12.421,143400.0
2009-07-24 15:30:00,19.79,19.8,19.75,19.77,133000.0,12.4147,12.421,12.3896,12.4021,133000.0
2009-07-24 15:35:00,19.77,19.78,19.76,19.77,122200.0,12.4021,12.4084,12.3959,12.4021,122200.0
2009-07-24 15:40:00,19.78,19.78,19.74,19.74,257100.0,12.4084,12.4084,12.3833,12.3833,257100.0
2009-07-24 15:45:00,19.74,19.75,19.72,19.75,381000.0,12.3833,12.3896,12.3708,12.3896,381000.0
2009-07-24 15:50:00,19.75,19.8,19.74,19.8,324000.0,12.3896,12.421,12.3833,12.421,324000.0
2009-07-24 15:55:00,19.79,19.82,19.76,19.78,789900.0,12.4147,12.4335,12.3959,12.4084,789900.0
2009-07-27 11:15:00,19.99,19.99,19.97,19.98,77000.0,12.5402,12.5402,12.5276,12.5339,77000.0
2009-07-27 11:20:00,19.97,19.99,19.93,19.93,208100.0,12.5276,12.5402,12.5025,12.5025,208100.0
2009-07-27 11:25:00,19.93,19.95,19.91,19.94,80500.0,12.5025,12.5151,12.49,12.5088,80500.0
2009-07-27 11:30:00,19.94,19.96,19.92,19.96,151800.0,12.5088,12.5213,12.4962,12.5213,151800.0
2009-07-27 11:35:00,19.96,19.99,19.95,19.98,131200.0,12.5213,12.5402,12.5151,12.5339,131200.0
2009-07-27 11:40:00,19.99,19.99,19.97,19.98,110100.0,12.5402,12.5402,12.5276,12.5339,110100.0
2009-07-27 11:45:00,19.99,20.03,19.97,20.03,422000.0,12.5402,12.5652,12.5276,12.5652,422000.0
2009-07-27 11:50:00,20.02,20.03,19.97,19.97,232800.0,12.559,12.5652,12.5276,12.5276,232800.0
2009-07-27 11:55:00,19.97,19.98,19.89,19.89,171300.0,12.5276,12.5339,12.4774,12.4774,171300.0
2009-07-27 12:00:00,19.9,19.95,19.89,19.95,192800.0,12.4837,12.5151,12.4774,12.5151,192800.0
2009-07-27 12:05:00,19.95,19.95,19.92,19.93,111100.0,12.5151,12.5151,12.4962,12.5025,111100.0
2009-07-27 12:10:00,19.94,19.94,19.93,19.93,37900.0,12.5088,12.5088,12.5025,12.5025,37900.0
2009-07-27 12:15:00,19.94,19.95,19.93,19.94,75500.0,12.5088,12.5151,12.5025,12.5088,75500.0
2009-07-27 12:20:00,19.93,19.95,19.9,19.95,101600.0,12.5025,12.5151,12.4837,12.5151,101600.0
2009-07-27 12:25:00,19.95,19.95,19.94,19.94,46100.0,12.5151,12.5151,12.5088,12.5088,46100.0
2009-07-27 12:30:00,19.94,19.97,19.93,19.97,91200.0,12.5088,12.5276,12.5025,12.5276,91200.0
2009-07-27 12:35:00,19.97,20.01,19.97,19.98,112600.0,12.5276,12.5527,12.5276,12.5339,112600.0
2009-07-27 12:40:00,19.98,19.99,19.89,19.91,324000.0,12.5339,12.5402,12.4774,12.49,324000.0
2009-07-27 12:45:00,19.91,19.92,19.87,19.89,133800.0,12.49,12.4962,12.4649,12.4774,133800.0
2009-07-27 12:50:00,19.9,19.93,19.87,19.87,116800.0,12.4837,12.5025,12.4649,12.4649,116800.0
2009-07-27 12:55:00,19.87,19.9,19.87,19.9,44200.0,12.4649,12.4837,12.4649,12.4837,44200.0
2009-07-27 13:00:00,19.9,19.94,19.89,19.94,126100.0,12.4837,12.5088,12.4774,12.5088,126100.0
2009-07-27 13:05:00,19.94,19.97,19.93,19.94,104800.0,12.5088,12.5276,12.5025,12.5088,104800.0
2009-07-27 13:10:00,19.95,19.98,19.92,19.96,149800.0,12.5151,12.5339,12.4962,12.5213,149800.0
2009-07-27 13:15:00,19.97,20.01,19.97,20.0,220100.0,12.5276,12.5527,12.5276,12.5464,220100.0
2009-07-27 13:20:00,20.01,20.01,19.98,19.99,181600.0,12.5527,12.5527,12.5339,12.5402,181600.0
2009-07-27 13:25:00,19.98,20.0,19.96,19.99,281700.0,12.5339,12.5464,12.5213,12.5402,281700.0
2009-07-27 13:30:00,19.99,20.0,19.95,19.95,118300.0,12.5402,12.5464,12.5151,12.5151,118300.0
2009-07-27 13:35:00,19.95,19.99,19.95,19.99,127500.0,12.5151,12.5402,12.5151,12.5402,127500.0
2009-07-27 13:40:00,19.98,20.02,19.98,19.99,128100.0,12.5339,12.559,12.5339,12.5402,128100.0
2009-07-27 13:45:00,20.0,20.03,19.98,20.02,101600.0,12.5464,12.5652,12.5339,12.559,101600.0
2009-07-27 13:50:00,20.02,20.07,20.02,20.03,129700.0,12.559,12.5903,12.559,12.5652,129700.0
2009-07-27 13:55:00,20.04,20.05,20.03,20.04,195900.0,12.5715,12.5778,12.5652,12.5715,195900.0
2009-07-27 14:00:00,20.05,20.05,20.01,20.01,155600.0,12.5778,12.5778,12.5527,12.5527,155600.0
2009-07-27 14:05:00,20.02,20.09,20.01,20.08,188800.0,12.559,12.6029,12.5527,12.5966,188800.0
2009-07-27 14:10:00,20.08,20.09,20.07,20.08,106400.0,12.5966,12.6029,12.5903,12.5966,106400.0
2009-07-27 14:15:00,20.08,20.1,20.06,20.09,180400.0,12.5966,12.6092,12.5841,12.6029,180400.0
2009-07-27 14:20:00,20.1,20.1,20.04,20.04,90000.0,12.6092,12.6092,12.5715,12.5715,90000.0
2009-07-27 14:25:00,20.04,20.09,20.02,20.09,207200.0,12.5715,12.6029,12.559,12.6029,207200.0
2009-07-27 14:30:00,20.09,20.1,20.07,20.08,109100.0,12.6029,12.6092,12.5903,12.5966,109100.0
2009-07-27 14:35:00,20.08,20.1,20.07,20.09,130800.0,12.5966,12.6092,12.5903,12.6029,130800.0
2009-07-27 14:40:00,20.09,20.13,20.08,20.11,95500.0,12.6029,12.628,12.5966,12.6154,95500.0
2009-07-27 14:45:00,20.12,20.14,20.09,20.11,246300.0,12.6217,12.6343,12.6029,12.6154,246300.0
2009-07-27 14:50:00,20.11,20.12,20.07,20.09,130600.0,12.6154,12.6217,12.5903,12.6029,130600.0
2009-07-27 14:55:00,20.1,20.1,20.04,20.06,139700.0,12.6092,12.6092,12.5715,12.5841,139700.0
2009-07-27 15:00:00,20.05,20.08,19.98,19.98,174900.0,12.5778,12.5966,12.5339,12.5339,174900.0
2009-07-27 15:05:00,19.99,20.01,19.99,20.01,89200.0,12.5402,12.5527,12.5402,12.5527,89200.0
2009-07-27 15:10:00,20.01,20.03,20.0,20.03,94100.0,12.5527,12.5652,12.5464,12.5652,94100.0
2009-07-27 15:15:00,20.02,20.06,19.98,19.98,201600.0,12.559,12.5841,12.5339,12.5339,201600.0
2009-07-27 15:20:00,19.98,20.0,19.97,19.97,108700.0,12.5339,12.5464,12.5276,12.5276,108700.0
2009-07-27 15:25:00,19.97,20.01,19.96,19.99,190900.0,12.5276,12.5527,12.5213,12.5402,190900.0
2009-07-27 15:30:00,19.98,19.99,19.94,19.94,163800.0,12.5339,12.5402,12.5088,12.5088,163800.0
2009-07-27 15:35:00,19.95,19.97,19.91,19.97,167900.0,12.5151,12.5276,12.49,12.5276,167900.0
2009-07-27 15:40:00,19.97,20.01,19.96,20.01,230800.0,12.5276,12.5527,12.5213,12.5527,230800.0
2009-07-27 15:45:00,20.0,20.01,19.94,19.95,219600.0,12.5464,12.5527,12.5088,12.5151,219600.0
2009-07-27 15:50:00,19.94,20.04,19.94,20.02,536700.0,12.5088,12.5715,12.5088,12.559,536700.0
2009-07-27 15:55:00,20.0,20.11,20.0,20.1,864500.0,12.5464,12.6154,12.5464,12.6092,864500.0
2009-07-28 09:30:00,19.79,19.86,19.51,19.86,626600.0,12.4147,12.4586,12.239,12.4586,626600.0
2009-07-28 09:35:00,19.86,20.07,19.86,20.04,480000.0,12.4586,12.5903,12.4586,12.5715,480000.0
2009-07-28 09:40:00,20.05,20.06,19.99,20.03,234500.0,12.5778,12.5841,12.5402,12.5652,234500.0
2009-07-28 09:45:00,20.03,20.15,20.02,20.14,409900.0,12.5652,12.6405,12.559,12.6343,409900.0
2009-07-28 09:50:00,20.14,20.15,20.09,20.1,231900.0,12.6343,12.6405,12.6029,12.6092,231900.0
2009-07-28 09:55:00,20.11,20.19,20.1,20.18,281000.0,12.6154,12.6656,12.6092,12.6593,281000.0
2009-07-28 10:00:00,20.17,20.18,20.08,20.1,379600.0,12.6531,12.6593,12.5966,12.6092,379600.0
2009-07-28 10:05:00,20.1,20.13,20.05,20.08,239300.0,12.6092,12.628,12.5778,12.5966,239300.0
2009-07-28 10:10:00,20.08,20.15,20.04,20.08,495000.0,12.5966,12.6405,12.5715,12.5966,495000.0
2009-07-28 10:15:00,20.07,20.15,20.03,20.13,431200.0,12.5903,12.6405,12.5652,12.628,431200.0
2009-07-28 10:20:00,20.13,20.18,20.12,20.14,168400.0,12.628,12.6593,12.6217,12.6343,168400.0
2009-07-28 10:25:00,20.14,20.2,20.14,20.19,141700.0,12.6343,12.6719,12.6343,12.6656,141700.0
2009-07-28 10:30:00,20.19,20.25,20.18,20.21,259200.0,12.6656,12.7033,12.6593,12.6782,259200.0
2009-07-28 10:35:00,20.21,20.22,20.16,20.17,156200.0,12.6782,12.6844,12.6468,12.6531,156200.0
2009-07-28 10:40:00,20.17,20.17,20.05,20.06,468500.0,12.6531,12.6531,12.5778,12.5841,468500.0
2009-07-28 10:45:00,20.06,20.13,20.06,20.12,270200.0,12.5841,12.628,12.5841,12.6217,270200.0
2009-07-28 10:50:00,20.11,20.13,20.1,20.1,166100.0,12.6154,12.628,12.6092,12.6092,166100.0
2009-07-28 10:55:00,20.1,20.11,20.06,20.1,148400.0,12.6092,12.6154,12.5841,12.6092,148400.0
2009-07-28 11:00:00,20.1,20.1,19.98,19.99,320200.0,12.6092,12.6092,12.5339,12.5402,320200.0
2009-07-28 11:05:00,20.01,20.06,19.99,20.0,231800.0,12.5527,12.5841,12.5402,12.5464,231800.0
2009-07-28 11:10:00,20.0,20.01,19.95,19.98,254500.0,12.5464,12.5527,12.5151,12.5339,254500.0
2009-07-28 11:15:00,19.98,19.99,19.96,19.98,95900.0,12.5339,12.5402,12.5213,12.5339,95900.0
2009-07-28 11:20:00,19.98,20.01,19.97,19.98,91700.0,12.5339,12.5527,12.5276,12.5339,91700.0
2009-07-28 11:25:00,19.98,20.0,19.97,19.99,143600.0,12.5339,12.5464,12.5276,12.5402,143600.0
2009-07-28 11:30:00,19.98,20.01,19.95,19.96,191000.0,12.5339,12.5527,12.5151,12.5213,191000.0
2009-07-28 11:35:00,19.97,20.01,19.95,20.01,186600.0,12.5276,12.5527,12.5151,12.5527,186600.0
2009-07-28 11:40:00,20.01,20.02,19.97,20.01,239800.0,12.5527,12.559,12.5276,12.5527,239800.0
2009-07-28 11:45:00,20.01,20.06,20.0,20.02,123900.0,12.5527,12.5841,12.5464,12.559,123900.0
2009-07-28 11:50:00,20.02,20.03,19.99,20.0,79500.0,12.559,12.5652,12.5402,12.5464,79500.0
2009-07-28 11:55:00,19.99,19.99,19.97,19.97,115900.0,12.5402,12.5402,12.5276,12.5276,115900.0
2009-07-28 12:00:00,19.97,19.97,19.86,19.87,333500.0,12.5276,12.5276,12.4586,12.4649,333500.0
2009-07-28 12:05:00,19.86,19.91,19.86,19.9,87400.0,12.4586,12.49,12.4586,12.4837,87400.0
2009-07-28 12:10:00,19.91,19.94,19.9,19.91,167900.0,12.49,12.5088,12.4837,12.49,167900.0
2009-07-28 12:15:00,19.92,19.92,19.91,19.91,22700.0,12.4962,12.4962,12.49,12.49,22700.0
2009-07-28 12:20:00,19.92,19.93,19.9,19.9,62700.0,12.4962,12.5025,12.4837,12.4837,62700.0
2009-07-28 12:25:00,19.91,19.92,19.86,19.87,59900.0,12.49,12.4962,12.4586,12.4649,59900.0
2009-07-28 12:30:00,19.87,19.9,19.87,19.89,37500.0,12.4649,12.4837,12.4649,12.4774,37500.0
2009-07-28 12:35:00,19.9,19.92,19.89,19.92,40300.0,12.4837,12.4962,12.4774,12.4962,40300.0
2009-07-28 12:40:00,19.92,19.92,19.91,19.91,30300.0,12.4962,12.4962,12.49,12.49,30300.0
2009-07-28 12:45:00,19.91,19.92,19.88,19.88,126200.0,12.49,12.4962,12.4711,12.4711,126200.0
2009-07-28 12:50:00,19.88,19.91,19.87,19.91,46200.0,12.4711,12.49,12.4649,12.49,46200.0
2009-07-28 12:55:00,19.91,19.92,19.9,19.92,27400.0,12.49,12.4962,12.4837,12.4962,27400.0
2009-07-28 13:00:00,19.92,19.93,19.86,19.86,106600.0,12.4962,12.5025,12.4586,12.4586,106600.0
2009-07-28 13:05:00,19.86,19.86,19.82,19.84,142500.0,12.4586,12.4586,12.4335,12.4461,142500.0
2009-07-28 13:10:00,19.84,19.85,19.82,19.84,196600.0,12.4461,12.4523,12.4335,12.4461,196600.0
2009-07-28 13:15:00,19.84,19.84,19.83,19.84,28600.0,12.4461,12.4461,12.4398,12.4461,28600.0
2009-07-28 13:20:00,19.84,19.88,19.83,19.88,78800.0,12.4461,12.4711,12.4398,12.4711,78800.0
2009-07-28 13:25:00,19.87,19.9,19.87,19.89,87100.0,12.4649,12.4837,12.4649,12.4774,87100.0
2009-07-28 13:30:00,19.89,19.9,19.87,19.88,106400.0,12.4774,12.4837,12.4649,12.4711,106400.0
2009-07-28 13:35:00,19.87,19.9,19.86,19.89,96300.0,12.4649,12.4837,12.4586,12.4774,96300.0
2009-07-28 13:40:00,19.9,19.9,19.87,19.89,46700.0,12.4837,12.4837,12.4649,12.4774,46700.0
2009-07-28 13:45:00,19.88,19.9,19.87,19.89,41600.0,12.4711,12.4837,12.4649,12.4774,41600.0
2009-07-28 13:50:00,19.9,19.9,19.88,19.9,88300.0,12.4837,12.4837,12.4711,12.4837,88300.0
2009-07-28 13:55:00,19.9,19.92,19.88,19.89,239000.0,12.4837,12.4962,12.4711,12.4774,239000.0
2009-07-28 14:00:00,19.89,19.93,19.88,19.93,89800.0,12.4774,12.5025,12.4711,12.5025,89800.0
2009-07-28 14:05:00,19.92,19.94,19.89,19.94,133600.0,12.4962,12.5088,12.4774,12.5088,133600.0
2009-07-28 14:10:00,19.94,19.95,19.9,19.9,102600.0,12.5088,12.5151,12.4837,12.4837,102600.0
2009-07-28 14:15:00,19.9,19.92,19.9,19.92,41700.0,12.4837,12.4962,12.4837,12.4962,41700.0
2009-07-28 14:20:00,19.92,19.95,19.89,19.9,190700.0,12.4962,12.5151,12.4774,12.4837,190700.0
2009-07-28 14:25:00,19.9,19.94,19.9,19.94,143500.0,12.4837,12.5088,12.4837,12.5088,143500.0
2009-07-28 14:30:00,19.93,20.0,19.93,19.97,301300.0,12.5025,12.5464,12.5025,12.5276,301300.0
2009-07-28 14:35:00,19.97,19.98,19.94,19.98,200500.0,12.5276,12.5339,12.5088,12.5339,200500.0
2009-07-28 14:40:00,19.98,19.99,19.91,19.93,178000.0,12.5339,12.5402,12.49,12.5025,178000.0
2009-07-28 14:45:00,19.92,19.97,19.91,19.94,76800.0,12.4962,12.5276,12.49,12.5088,76800.0
2009-07-28 14:50:00,19.94,19.95,19.88,19.88,155100.0,12.5088,12.5151,12.4711,12.4711,155100.0
2009-07-28 14:55:00,19.88,19.91,19.87,19.89,135800.0,12.4711,12.49,12.4649,12.4774,135800.0
2009-07-28 15:00:00,19.89,19.89,19.86,19.87,73100.0,12.4774,12.4774,12.4586,12.4649,73100.0
2009-07-28 15:05:00,19.87,19.9,19.83,19.85,162200.0,12.4649,12.4837,12.4398,12.4523,162200.0
2009-07-28 15:10:00,19.84,19.9,19.84,19.89,120700.0,12.4461,12.4837,12.4461,12.4774,120700.0
2009-07-28 15:15:00,19.9,19.9,19.83,19.84,122300.0,12.4837,12.4837,12.4398,12.4461,122300.0
2009-07-28 15:20:00,19.84,19.86,19.81,19.84,194100.0,12.4461,12.4586,12.4272,12.4461,194100.0
2009-07-28 15:25:00,19.85,19.9,19.85,19.89,117500.0,12.4523,12.4837,12.4523,12.4774,117500.0
2009-07-28 15:30:00,19.9,19.94,19.89,19.93,280100.0,12.4837,12.5088,12.4774,12.5025,280100.0
2009-07-28 15:35:00,19.94,19.95,19.91,19.91,261100.0,12.5088,12.5151,12.49,12.49,261100.0
2009-07-28 15:40:00,19.92,20.0,19.91,19.97,479500.0,12.4962,12.5464,12.49,12.5276,479500.0
2009-07-28 15:45:00,19.97,20.0,19.95,19.97,331600.0,12.5276,12.5464,12.5151,12.5276,331600.0
2009-07-28 15:50:00,19.97,19.99,19.96,19.97,246800.0,12.5276,12.5402,12.5213,12.5276,246800.0
2009-07-28 15:55:00,19.97,20.0,19.95,19.98,559900.0,12.5276,12.5464,12.5151,12.5339,559900.0
2009-07-29 09:30:00,19.71,19.94,19.7,19.87,247300.0,12.3645,12.5088,12.3582,12.4649,247300.0
2009-07-29 09:35:00,19.88,19.89,19.75,19.89,367800.0,12.4711,12.4774,12.3896,12.4774,367800.0
2009-07-29 09:40:00,19.89,19.89,19.77,19.84,361100.0,12.4774,12.4774,12.4021,12.4461,361100.0
2009-07-29 09:45:00,19.82,19.86,19.82,19.82,238800.0,12.4335,12.4586,12.4335,12.4335,238800.0
2009-07-29 09:50:00,19.83,19.84,19.79,19.83,184600.0,12.4398,12.4461,12.4147,12.4398,184600.0
2009-07-29 09:55:00,19.83,19.9,19.8,19.89,218900.0,12.4398,12.4837,12.421,12.4774,218900.0
2009-07-29 10:00:00,19.89,19.93,19.81,19.93,212600.0,12.4774,12.5025,12.4272,12.5025,212600.0
2009-07-29 10:05:00,19.93,19.94,19.86,19.89,212400.0,12.5025,12.5088,12.4586,12.4774,212400.0
2009-07-29 10:10:00,19.89,19.93,19.88,19.92,259600.0,12.4774,12.5025,12.4711,12.4962,259600.0
2009-07-29 10:15:00,19.92,19.92,19.81,19.82,254600.0,12.4962,12.4962,12.4272,12.4335,254600.0
2009-07-29 10:20:00,19.82,19.9,19.82,19.89,185900.0,12.4335,12.4837,12.4335,12.4774,185900.0
2009-07-29 10:25:00,19.89,19.92,19.87,19.88,177000.0,12.4774,12.4962,12.4649,12.4711,177000.0
2009-07-29 10:30:00,19.89,19.9,19.84,19.87,263200.0,12.4774,12.4837,12.4461,12.4649,263200.0
2009-07-29 10:35:00,19.87,19.92,19.84,19.91,167500.0,12.4649,12.4962,12.4461,12.49,167500.0
2009-07-29 10:40:00,19.91,19.93,19.89,19.9,155100.0,12.49,12.5025,12.4774,12.4837,155100.0
2009-07-29 10:45:00,19.91,19.93,19.89,19.92,118800.0,12.49,12.5025,12.4774,12.4962,118800.0
2009-07-29 10:50:00,19.91,19.95,19.91,19.93,224200.0,12.49,12.5151,12.49,12.5025,224200.0
2009-07-29 10:55:00,19.93,19.94,19.9,19.94,142400.0,12.5025,12.5088,12.4837,12.5088,142400.0
2009-07-29 11:00:00,19.93,19.94,19.87,19.88,124100.0,12.5025,12.5088,12.4649,12.4711,124100.0
2009-07-29 11:05:00,19.87,19.89,19.86,19.88,106900.0,12.4649,12.4774,12.4586,12.4711,106900.0
2009-07-29 11:10:00,19.88,19.9,19.81,19.81,203700.0,12.4711,12.4837,12.4272,12.4272,203700.0
2009-07-29 11:15:00,19.81,19.83,19.77,19.8,201600.0,12.4272,12.4398,12.4021,12.421,201600.0
2009-07-29 11:20:00,19.79,19.8,19.72,19.73,152100.0,12.4147,12.421,12.3708,12.3771,152100.0
2009-07-29 11:25:00,19.73,19.76,19.72,19.75,121000.0,12.3771,12.3959,12.3708,12.3896,121000.0
2009-07-29 11:30:00,19.75,19.76,19.73,19.74,88100.0,12.3896,12.3959,12.3771,12.3833,88100.0
2009-07-29 11:35:00,19.74,19.75,19.69,19.69,145100.0,12.3833,12.3896,12.352,12.352,145100.0
2009-07-29 11:40:00,19.69,19.77,19.68,19.76,114500.0,12.352,12.4021,12.3457,12.3959,114500.0
2009-07-29 11:45:00,19.76,19.79,19.76,19.76,151400.0,12.3959,12.4147,12.3959,12.3959,151400.0
2009-07-29 11:50:00,19.76,19.77,19.74,19.74,43700.0,12.3959,12.4021,12.3833,12.3833,43700.0
2009-07-29 11:55:00,19.75,19.79,19.74,19.77,78500.0,12.3896,12.4147,12.3833,12.4021,78500.0
2009-07-29 12:00:00,19.77,19.79,19.76,19.78,69500.0,12.4021,12.4147,12.3959,12.4084,69500.0
2009-07-29 12:05:00,19.78,19.79,19.77,19.78,51800.0,12.4084,12.4147,12.4021,12.4084,51800.0
2009-07-29 12:10:00,19.79,19.79,19.75,19.75,37200.0,12.4147,12.4147,12.3896,12.3896,37200.0
2009-07-29 12:15:00,19.75,19.76,19.74,19.74,52800.0,12.3896,12.3959,12.3833,12.3833,52800.0
2009-07-29 12:20:00,19.75,19.76,19.73,19.73,98400.0,12.3896,12.3959,12.3771,12.3771,98400.0
2009-07-29 12:25:00,19.73,19.77,19.73,19.76,118800.0,12.3771,12.4021,12.3771,12.3959,118800.0
2009-07-29 12:30:00,19.76,19.77,19.75,19.75,47900.0,12.3959,12.4021,12.3896,12.3896,47900.0
2009-07-29 12:35:00,19.75,19.75,19.74,19.75,67100.0,12.3896,12.3896,12.3833,12.3896,67100.0
2009-07-29 12:40:00,19.74,19.75,19.71,19.71,89700.0,12.3833,12.3896,12.3645,12.3645,89700.0
2009-07-29 12:45:00,19.72,19.74,19.71,19.73,51300.0,12.3708,12.3833,12.3645,12.3771,51300.0
2009-07-29 12:50:00,19.73,19.74,19.7,19.7,73000.0,12.3771,12.3833,12.3582,12.3582,73000.0
2009-07-29 12:55:00,19.7,19.7,19.68,19.68,46100.0,12.3582,12.3582,12.3457,12.3457,46100.0
2009-07-29 13:00:00,19.68,19.69,19.64,19.66,215100.0,12.3457,12.352,12.3206,12.3331,215100.0
2009-07-29 13:05:00,19.66,19.68,19.62,19.63,174500.0,12.3331,12.3457,12.308,12.3143,174500.0
2009-07-29 13:10:00,19.63,19.63,19.58,19.59,280800.0,12.3143,12.3143,12.283,12.2892,280800.0
2009-07-29 13:15:00,19.59,19.62,19.58,19.61,75300.0,12.2892,12.308,12.283,12.3018,75300.0
2009-07-29 13:20:00,19.61,19.61,19.59,19.59,89600.0,12.3018,12.3018,12.2892,12.2892,89600.0
2009-07-29 13:25:00,19.6,19.6,19.57,19.59,91900.0,12.2955,12.2955,12.2767,12.2892,91900.0
2009-07-29 13:30:00,19.59,19.61,19.57,19.59,157600.0,12.2892,12.3018,12.2767,12.2892,157600.0
2009-07-29 13:35:00,19.58,19.61,19.58,19.6,172100.0,12.283,12.3018,12.283,12.2955,172100.0
2009-07-29 13:40:00,19.6,19.62,19.6,19.62,102900.0,12.2955,12.308,12.2955,12.308,102900.0
2009-07-29 13:45:00,19.62,19.62,19.58,19.59,60700.0,12.308,12.308,12.283,12.2892,60700.0
2009-07-29 13:50:00,19.59,19.61,19.57,19.61,185200.0,12.2892,12.3018,12.2767,12.3018,185200.0
2009-07-29 13:55:00,19.61,19.65,19.6,19.65,142300.0,12.3018,12.3269,12.2955,12.3269,142300.0
2009-07-29 14:00:00,19.65,19.65,19.62,19.63,199100.0,12.3269,12.3269,12.308,12.3143,199100.0
2009-07-29 14:05:00,19.63,19.64,19.61,19.61,90500.0,12.3143,12.3206,12.3018,12.3018,90500.0
2009-07-29 14:10:00,19.61,19.62,19.58,19.6,171300.0,12.3018,12.308,12.283,12.2955,171300.0
2009-07-29 14:15:00,19.6,19.63,19.58,19.61,137200.0,12.2955,12.3143,12.283,12.3018,137200.0
2009-07-29 14:20:00,19.61,19.62,19.6,19.61,70900.0,12.3018,12.308,12.2955,12.3018,70900.0
2009-07-29 14:25:00,19.6,19.65,19.59,19.64,132200.0,12.2955,12.3269,12.2892,12.3206,132200.0
2009-07-29 14:30:00,19.65,19.65,19.56,19.58,278200.0,12.3269,12.3269,12.2704,12.283,278200.0
2009-07-29 14:35:00,19.57,19.58,19.54,19.54,126200.0,12.2767,12.283,12.2579,12.2579,126200.0
2009-07-29 14:40:00,19.55,19.55,19.46,19.47,284600.0,12.2641,12.2641,12.2077,12.2139,284600.0
2009-07-29 14:45:00,19.47,19.52,19.47,19.5,401200.0,12.2139,12.2453,12.2139,12.2328,401200.0
2009-07-29 14:50:00,19.49,19.51,19.47,19.5,495900.0,12.2265,12.239,12.2139,12.2328,495900.0
2009-07-29 14:55:00,19.5,19.54,19.49,19.53,243300.0,12.2328,12.2579,12.2265,12.2516,243300.0
2009-07-29 15:00:00,19.52,19.53,19.5,19.53,219900.0,12.2453,12.2516,12.2328,12.2516,219900.0
2009-07-29 15:05:00,19.53,19.55,19.51,19.55,155800.0,12.2516,12.2641,12.239,12.2641,155800.0
2009-07-29 15:10:00,19.55,19.59,19.55,19.58,114300.0,12.2641,12.2892,12.2641,12.283,114300.0
2009-07-29 15:15:00,19.57,19.58,19.57,19.58,70400.0,12.2767,12.283,12.2767,12.283,70400.0
2009-07-29 15:20:00,19.58,19.61,19.58,19.59,142500.0,12.283,12.3018,12.283,12.2892,142500.0
2009-07-29 15:25:00,19.59,19.62,19.57,19.57,199000.0,12.2892,12.308,12.2767,12.2767,199000.0
2009-07-29 15:30:00,19.57,19.61,19.56,19.61,156300.0,12.2767,12.3018,12.2704,12.3018,156300.0
2009-07-29 15:35:00,19.61,19.71,19.61,19.69,272100.0,12.3018,12.3645,12.3018,12.352,272100.0
2009-07-29 15:40:00,19.69,19.73,19.69,19.72,357900.0,12.352,12.3771,12.352,12.3708,357900.0
2009-07-29 15:45:00,19.72,19.76,19.71,19.73,294600.0,12.3708,12.3959,12.3645,12.3771,294600.0
2009-07-29 15:50:00,19.72,19.73,19.68,19.72,274200.0,12.3708,12.3771,12.3457,12.3708,274200.0
2009-07-29 15:55:00,19.71,19.72,19.68,19.7,548300.0,12.3645,12.3708,12.3457,12.3582,548300.0
2009-07-30 09:30:00,19.95,20.05,19.82,20.05,659000.0,12.5151,12.5778,12.4335,12.5778,659000.0
2009-07-30 09:35:00,20.05,20.12,20.04,20.1,374900.0,12.5778,12.6217,12.5715,12.6092,374900.0
2009-07-30 09:40:00,20.1,20.13,20.01,20.08,292900.0,12.6092,12.628,12.5527,12.5966,292900.0
2009-07-30 09:45:00,20.07,20.08,20.02,20.05,230900.0,12.5903,12.5966,12.559,12.5778,230900.0
2009-07-30 09:50:00,20.06,20.12,20.03,20.09,515900.0,12.5841,12.6217,12.5652,12.6029,515900.0
2009-07-30 09:55:00,20.09,20.31,20.08,20.29,414100.0,12.6029,12.7409,12.5966,12.7284,414100.0
2009-07-30 10:00:00,20.29,20.35,20.29,20.31,414600.0,12.7284,12.766,12.7284,12.7409,414600.0
2009-07-30 10:05:00,20.31,20.41,20.31,20.39,461000.0,12.7409,12.8036,12.7409,12.7911,461000.0
2009-07-30 10:10:00,20.4,20.42,20.34,20.34,314400.0,12.7974,12.8099,12.7597,12.7597,314400.0
2009-07-30 10:15:00,20.34,20.39,20.33,20.33,213900.0,12.7597,12.7911,12.7534,12.7534,213900.0
2009-07-30 10:20:00,20.34,20.38,20.25,20.26,200900.0,12.7597,12.7848,12.7033,12.7095,200900.0
2009-07-30 10:25:00,20.25,20.27,20.21,20.24,166000.0,12.7033,12.7158,12.6782,12.697,166000.0
2009-07-30 10:30:00,20.24,20.26,20.22,20.24,161700.0,12.697,12.7095,12.6844,12.697,161700.0
2009-07-30 10:35:00,20.23,20.26,20.21,20.26,178500.0,12.6907,12.7095,12.6782,12.7095,178500.0
2009-07-30 10:40:00,20.27,20.28,20.23,20.26,166000.0,12.7158,12.7221,12.6907,12.7095,166000.0
2009-07-30 10:45:00,20.25,20.26,20.18,20.19,117800.0,12.7033,12.7095,12.6593,12.6656,117800.0
2009-07-30 10:50:00,20.19,20.21,20.16,20.17,192800.0,12.6656,12.6782,12.6468,12.6531,192800.0
2009-07-30 10:55:00,20.17,20.24,20.16,20.23,129900.0,12.6531,12.697,12.6468,12.6907,129900.0
2009-07-30 11:00:00,20.24,20.25,20.22,20.22,123300.0,12.697,12.7033,12.6844,12.6844,123300.0
2009-07-30 11:05:00,20.22,20.26,20.22,20.26,194700.0,12.6844,12.7095,12.6844,12.7095,194700.0
2009-07-30 11:10:00,20.26,20.3,20.25,20.3,141600.0,12.7095,12.7346,12.7033,12.7346,141600.0
2009-07-30 11:15:00,20.3,20.31,20.29,20.3,125100.0,12.7346,12.7409,12.7284,12.7346,125100.0
2009-07-30 11:20:00,20.3,20.31,20.25,20.25,232900.0,12.7346,12.7409,12.7033,12.7033,232900.0
2009-07-30 11:25:00,20.24,20.26,20.23,20.25,112200.0,12.697,12.7095,12.6907,12.7033,112200.0
2009-07-30 11:30:00,20.24,20.31,20.24,20.3,166800.0,12.697,12.7409,12.697,12.7346,166800.0
2009-07-30 11:35:00,20.3,20.33,20.28,20.3,261500.0,12.7346,12.7534,12.7221,12.7346,261500.0
2009-07-30 11:40:00,20.3,20.31,20.23,20.24,238500.0,12.7346,12.7409,12.6907,12.697,238500.0
2009-07-30 11:45:00,20.24,20.26,20.22,20.25,141200.0,12.697,12.7095,12.6844,12.7033,141200.0
2009-07-30 11:50:00,20.26,20.28,20.25,20.27,107900.0,12.7095,12.7221,12.7033,12.7158,107900.0
2009-07-30 11:55:00,20.27,20.3,20.27,20.29,145400.0,12.7158,12.7346,12.7158,12.7284,145400.0
2009-07-30 12:00:00,20.29,20.31,20.28,20.31,78500.0,12.7284,12.7409,12.7221,12.7409,78500.0
2009-07-30 12:05:00,20.31,20.33,20.3,20.31,220000.0,12.7409,12.7534,12.7346,12.7409,220000.0
2009-07-30 12:10:00,20.31,20.32,20.3,20.31,58200.0,12.7409,12.7472,12.7346,12.7409,58200.0
2009-07-30 12:15:00,20.32,20.35,20.32,20.34,141100.0,12.7472,12.766,12.7472,12.7597,141100.0
2009-07-30 12:20:00,20.34,20.36,20.32,20.34,78900.0,12.7597,12.7723,12.7472,12.7597,78900.0
2009-07-30 12:25:00,20.34,20.35,20.32,20.32,63500.0,12.7597,12.766,12.7472,12.7472,63500.0
2009-07-30 12:30:00,20.33,20.37,20.33,20.36,149100.0,12.7534,12.7785,12.7534,12.7723,149100.0
2009-07-30 12:35:00,20.36,20.38,20.35,20.37,111000.0,12.7723,12.7848,12.766,12.7785,111000.0
2009-07-30 12:40:00,20.37,20.38,20.34,20.36,105300.0,12.7785,12.7848,12.7597,12.7723,105300.0
2009-07-30 12:45:00,20.36,20.38,20.35,20.36,47500.0,12.7723,12.7848,12.766,12.7723,47500.0
2009-07-30 12:50:00,20.35,20.36,20.32,20.32,38200.0,12.766,12.7723,12.7472,12.7472,38200.0
2009-07-30 12:55:00,20.33,20.33,20.3,20.31,57300.0,12.7534,12.7534,12.7346,12.7409,57300.0
2009-07-30 13:00:00,20.31,20.42,20.3,20.4,294100.0,12.7409,12.8099,12.7346,12.7974,294100.0
2009-07-30 13:05:00,20.4,20.43,20.38,20.43,175100.0,12.7974,12.8162,12.7848,12.8162,175100.0
2009-07-30 13:10:00,20.43,20.44,20.4,20.42,82600.0,12.8162,12.8224,12.7974,12.8099,82600.0
2009-07-30 13:15:00,20.42,20.44,20.41,20.43,107800.0,12.8099,12.8224,12.8036,12.8162,107800.0
2009-07-30 13:20:00,20.44,20.45,20.43,20.43,104600.0,12.8224,12.8287,12.8162,12.8162,104600.0
2009-07-30 13:25:00,20.43,20.44,20.42,20.42,82800.0,12.8162,12.8224,12.8099,12.8099,82800.0
2009-07-30 13:30:00,20.42,20.45,20.42,20.44,159600.0,12.8099,12.8287,12.8099,12.8224,159600.0
2009-07-30 13:35:00,20.44,20.44,20.41,20.43,162100.0,12.8224,12.8224,12.8036,12.8162,162100.0
2009-07-30 13:40:00,20.42,20.43,20.41,20.41,86100.0,12.8099,12.8162,12.8036,12.8036,86100.0
2009-07-30 13:45:00,20.42,20.43,20.4,20.4,192900.0,12.8099,12.8162,12.7974,12.7974,192900.0
2009-07-30 13:50:00,20.4,20.43,20.4,20.4,77200.0,12.7974,12.8162,12.7974,12.7974,77200.0
2009-07-30 13:55:00,20.4,20.41,20.37,20.38,86900.0,12.7974,12.8036,12.7785,12.7848,86900.0
2009-07-30 14:00:00,20.37,20.4,20.35,20.36,158700.0,12.7785,12.7974,12.766,12.7723,158700.0
2009-07-30 14:05:00,20.35,20.36,20.31,20.32,140100.0,12.766,12.7723,12.7409,12.7472,140100.0
2009-07-30 14:10:00,20.32,20.33,20.3,20.32,177300.0,12.7472,12.7534,12.7346,12.7472,177300.0
2009-07-30 14:15:00,20.31,20.32,20.3,20.31,62400.0,12.7409,12.7472,12.7346,12.7409,62400.0
2009-07-30 14:20:00,20.31,20.34,20.28,20.33,153700.0,12.7409,12.7597,12.7221,12.7534,153700.0
2009-07-30 14:25:00,20.33,20.34,20.3,20.32,117500.0,12.7534,12.7597,12.7346,12.7472,117500.0
2009-07-30 14:30:00,20.33,20.35,20.31,20.34,86300.0,12.7534,12.766,12.7409,12.7597,86300.0
2009-07-30 14:35:00,20.35,20.4,20.34,20.4,110400.0,12.766,12.7974,12.7597,12.7974,110400.0
2009-07-30 14:40:00,20.39,20.42,20.39,20.41,86900.0,12.7911,12.8099,12.7911,12.8036,86900.0
2009-07-30 14:45:00,20.41,20.42,20.4,20.4,84500.0,12.8036,12.8099,12.7974,12.7974,84500.0
2009-07-30 14:50:00,20.41,20.43,20.37,20.41,212600.0,12.8036,12.8162,12.7785,12.8036,212600.0
2009-07-30 14:55:00,20.42,20.45,20.41,20.42,165600.0,12.8099,12.8287,12.8036,12.8099,165600.0
2009-07-30 15:00:00,20.42,20.45,20.42,20.45,138200.0,12.8099,12.8287,12.8099,12.8287,138200.0
2009-07-30 15:05:00,20.44,20.45,20.43,20.45,115500.0,12.8224,12.8287,12.8162,12.8287,115500.0
2009-07-30 15:10:00,20.44,20.45,20.43,20.45,141100.0,12.8224,12.8287,12.8162,12.8287,141100.0
2009-07-30 15:15:00,20.45,20.48,20.44,20.47,236000.0,12.8287,12.8475,12.8224,12.8413,236000.0
2009-07-30 15:20:00,20.47,20.5,20.47,20.48,171700.0,12.8413,12.8601,12.8413,12.8475,171700.0
2009-07-30 15:25:00,20.48,20.51,20.47,20.51,396900.0,12.8475,12.8664,12.8413,12.8664,396900.0
2009-07-30 15:30:00,20.51,20.51,20.48,20.5,753700.0,12.8664,12.8664,12.8475,12.8601,753700.0
2009-07-30 15:35:00,20.5,20.52,20.45,20.45,963700.0,12.8601,12.8726,12.8287,12.8287,963700.0
2009-07-30 15:40:00,20.45,20.46,20.28,20.33,666100.0,12.8287,12.835,12.7221,12.7534,666100.0
2009-07-30 15:45:00,20.32,20.44,20.32,20.42,524900.0,12.7472,12.8224,12.7472,12.8099,524900.0
2009-07-30 15:50:00,20.43,20.45,20.4,20.42,691100.0,12.8162,12.8287,12.7974,12.8099,691100.0
2009-07-30 15:55:00,20.42,20.48,20.4,20.46,2339700.0,12.8099,12.8475,12.7974,12.835,2339700.0
2009-07-31 09:30:00,20.44,20.44,20.25,20.35,251600.0,12.8224,12.8224,12.7033,12.766,251600.0
2009-07-31 09:35:00,20.35,20.48,20.35,20.44,392700.0,12.766,12.8475,12.766,12.8224,392700.0
2009-07-31 09:40:00,20.44,20.51,20.41,20.49,304100.0,12.8224,12.8664,12.8036,12.8538,304100.0
2009-07-31 09:45:00,20.5,20.59,20.49,20.5,165300.0,12.8601,12.9165,12.8538,12.8601,165300.0
2009-07-31 09:50:00,20.5,20.54,20.44,20.51,172300.0,12.8601,12.8852,12.8224,12.8664,172300.0
2009-07-31 09:55:00,20.5,20.58,20.49,20.54,305900.0,12.8601,12.9103,12.8538,12.8852,305900.0
2009-07-31 10:00:00,20.54,20.55,20.41,20.46,420600.0,12.8852,12.8915,12.8036,12.835,420600.0
2009-07-31 10:05:00,20.46,20.49,20.36,20.47,305600.0,12.835,12.8538,12.7723,12.8413,305600.0
2009-07-31 10:10:00,20.47,20.5,20.43,20.44,192500.0,12.8413,12.8601,12.8162,12.8224,192500.0
2009-07-31 10:15:00,20.44,20.47,20.38,20.39,161800.0,12.8224,12.8413,12.7848,12.7911,161800.0
2009-07-31 10:20:00,20.4,20.5,20.39,20.5,159200.0,12.7974,12.8601,12.7911,12.8601,159200.0
2009-07-31 10:25:00,20.49,20.51,20.43,20.45,138400.0,12.8538,12.8664,12.8162,12.8287,138400.0
2009-07-31 10:30:00,20.46,20.47,20.42,20.45,157800.0,12.835,12.8413,12.8099,12.8287,157800.0
2009-07-31 10:35:00,20.44,20.45,20.39,20.39,130400.0,12.8224,12.8287,12.7911,12.7911,130400.0
2009-07-31 10:40:00,20.39,20.45,20.36,20.44,192300.0,12.7911,12.8287,12.7723,12.8224,192300.0
2009-07-31 10:45:00,20.45,20.47,20.4,20.44,139700.0,12.8287,12.8413,12.7974,12.8224,139700.0
2009-07-31 10:50:00,20.44,20.45,20.37,20.38,105500.0,12.8224,12.8287,12.7785,12.7848,105500.0
2009-07-31 10:55:00,20.39,20.4,20.35,20.35,124300.0,12.7911,12.7974,12.766,12.766,124300.0
2009-07-31 11:00:00,20.35,20.36,20.29,20.29,186900.0,12.766,12.7723,12.7284,12.7284,186900.0
2009-07-31 11:05:00,20.29,20.3,20.24,20.25,148200.0,12.7284,12.7346,12.697,12.7033,148200.0
2009-07-31 11:10:00,20.25,20.3,20.25,20.28,104200.0,12.7033,12.7346,12.7033,12.7221,104200.0
2009-07-31 11:15:00,20.29,20.29,20.21,20.22,123100.0,12.7284,12.7284,12.6782,12.6844,123100.0
2009-07-31 11:20:00,20.21,20.26,20.21,20.24,58200.0,12.6782,12.7095,12.6782,12.697,58200.0
2009-07-31 11:25:00,20.25,20.28,20.25,20.25,64500.0,12.7033,12.7221,12.7033,12.7033,64500.0
2009-07-31 11:30:00,20.25,20.25,20.2,20.24,95600.0,12.7033,12.7033,12.6719,12.697,95600.0
2009-07-31 11:35:00,20.24,20.29,20.24,20.27,106700.0,12.697,12.7284,12.697,12.7158,106700.0
2009-07-31 11:40:00,20.26,20.28,20.25,20.27,61100.0,12.7095,12.7221,12.7033,12.7158,61100.0
2009-07-31 11:45:00,20.27,20.28,20.25,20.25,59300.0,12.7158,12.7221,12.7033,12.7033,59300.0
2009-07-31 11:50:00,20.24,20.25,20.23,20.24,90700.0,12.697,12.7033,12.6907,12.697,90700.0
2009-07-31 11:55:00,20.24,20.26,20.22,20.26,71100.0,12.697,12.7095,12.6844,12.7095,71100.0
2009-07-31 12:00:00,20.26,20.26,20.23,20.23,41900.0,12.7095,12.7095,12.6907,12.6907,41900.0
2009-07-31 12:05:00,20.23,20.27,20.21,20.26,150500.0,12.6907,12.7158,12.6782,12.7095,150500.0
2009-07-31 12:10:00,20.26,20.26,20.24,20.26,63300.0,12.7095,12.7095,12.697,12.7095,63300.0
2009-07-31 12:15:00,20.26,20.28,20.23,20.28,63500.0,12.7095,12.7221,12.6907,12.7221,63500.0
2009-07-31 12:20:00,20.27,20.29,20.27,20.29,55600.0,12.7158,12.7284,12.7158,12.7284,55600.0
2009-07-31 12:25:00,20.29,20.3,20.28,20.29,44700.0,12.7284,12.7346,12.7221,12.7284,44700.0
2009-07-31 12:30:00,20.29,20.3,20.24,20.26,63000.0,12.7284,12.7346,12.697,12.7095,63000.0
2009-07-31 12:35:00,20.25,20.26,20.22,20.24,94200.0,12.7033,12.7095,12.6844,12.697,94200.0
2009-07-31 12:40:00,20.25,20.26,20.22,20.23,101900.0,12.7033,12.7095,12.6844,12.6907,101900.0
2009-07-31 12:45:00,20.23,20.25,20.22,20.25,58600.0,12.6907,12.7033,12.6844,12.7033,58600.0
2009-07-31 12:50:00,20.25,20.25,20.22,20.23,44600.0,12.7033,12.7033,12.6844,12.6907,44600.0
2009-07-31 12:55:00,20.23,20.25,20.23,20.25,41600.0,12.6907,12.7033,12.6907,12.7033,41600.0
2009-07-31 13:00:00,20.25,20.25,20.24,20.25,24900.0,12.7033,12.7033,12.697,12.7033,24900.0
2009-07-31 13:05:00,20.25,20.26,20.24,20.26,27100.0,12.7033,12.7095,12.697,12.7095,27100.0
2009-07-31 13:10:00,20.25,20.28,20.25,20.26,49700.0,12.7033,12.7221,12.7033,12.7095,49700.0
2009-07-31 13:15:00,20.27,20.27,20.25,20.26,26100.0,12.7158,12.7158,12.7033,12.7095,26100.0
2009-07-31 13:20:00,20.26,20.27,20.26,20.27,16800.0,12.7095,12.7158,12.7095,12.7158,16800.0
2009-07-31 13:25:00,20.26,20.28,20.25,20.28,91900.0,12.7095,12.7221,12.7033,12.7221,91900.0
2009-07-31 13:30:00,20.28,20.3,20.28,20.29,60200.0,12.7221,12.7346,12.7221,12.7284,60200.0
2009-07-31 13:35:00,20.28,20.33,20.28,20.33,81900.0,12.7221,12.7534,12.7221,12.7534,81900.0
2009-07-31 13:40:00,20.32,20.34,20.29,20.31,185400.0,12.7472,12.7597,12.7284,12.7409,185400.0
2009-07-31 13:45:00,20.32,20.36,20.31,20.32,66100.0,12.7472,12.7723,12.7409,12.7472,66100.0
2009-07-31 13:50:00,20.33,20.33,20.3,20.32,76100.0,12.7534,12.7534,12.7346,12.7472,76100.0
2009-07-31 13:55:00,20.31,20.33,20.31,20.32,58800.0,12.7409,12.7534,12.7409,12.7472,58800.0
2009-07-31 14:00:00,20.32,20.36,20.31,20.35,74100.0,12.7472,12.7723,12.7409,12.766,74100.0
2009-07-31 14:05:00,20.35,20.36,20.3,20.31,117100.0,12.766,12.7723,12.7346,12.7409,117100.0
2009-07-31 14:10:00,20.31,20.39,20.3,20.37,220500.0,12.7409,12.7911,12.7346,12.7785,220500.0
2009-07-31 14:15:00,20.37,20.38,20.34,20.34,53000.0,12.7785,12.7848,12.7597,12.7597,53000.0
2009-07-31 14:20:00,20.34,20.37,20.34,20.34,71600.0,12.7597,12.7785,12.7597,12.7597,71600.0
2009-07-31 14:25:00,20.34,20.37,20.34,20.36,49600.0,12.7597,12.7785,12.7597,12.7723,49600.0
2009-07-31 14:30:00,20.35,20.37,20.35,20.36,34500.0,12.766,12.7785,12.766,12.7723,34500.0
2009-07-31 14:35:00,20.36,20.37,20.31,20.32,97000.0,12.7723,12.7785,12.7409,12.7472,97000.0
2009-07-31 14:40:00,20.31,20.33,20.31,20.31,87100.0,12.7409,12.7534,12.7409,12.7409,87100.0
2009-07-31 14:45:00,20.31,20.35,20.31,20.34,64500.0,12.7409,12.766,12.7409,12.7597,64500.0
2009-07-31 14:50:00,20.34,20.36,20.34,20.35,75900.0,12.7597,12.7723,12.7597,12.766,75900.0
2009-07-31 14:55:00,20.35,20.37,20.34,20.36,76000.0,12.766,12.7785,12.7597,12.7723,76000.0
2009-07-31 15:00:00,20.37,20.37,20.36,20.37,42400.0,12.7785,12.7785,12.7723,12.7785,42400.0
2009-07-31 15:05:00,20.37,20.42,20.36,20.42,129100.0,12.7785,12.8099,12.7723,12.8099,129100.0
2009-07-31 15:10:00,20.43,20.45,20.43,20.44,123700.0,12.8162,12.8287,12.8162,12.8224,123700.0
2009-07-31 15:15:00,20.43,20.47,20.43,20.46,150900.0,12.8162,12.8413,12.8162,12.835,150900.0
2009-07-31 15:20:00,20.45,20.52,20.45,20.52,211200.0,12.8287,12.8726,12.8287,12.8726,211200.0
2009-07-31 15:25:00,20.53,20.53,20.43,20.46,276200.0,12.8789,12.8789,12.8162,12.835,276200.0
2009-07-31 15:30:00,20.46,20.5,20.43,20.5,340400.0,12.835,12.8601,12.8162,12.8601,340400.0
2009-07-31 15:35:00,20.5,20.5,20.45,20.46,174400.0,12.8601,12.8601,12.8287,12.835,174400.0
2009-07-31 15:40:00,20.46,20.48,20.4,20.41,404000.0,12.835,12.8475,12.7974,12.8036,404000.0
2009-07-31 15:45:00,20.42,20.42,20.37,20.38,393900.0,12.8099,12.8099,12.7785,12.7848,393900.0
2009-07-31 15:50:00,20.38,20.39,20.34,20.38,446800.0,12.7848,12.7911,12.7597,12.7848,446800.0
2009-07-31 15:55:00,20.39,20.44,20.38,20.41,1018100.0,12.7911,12.8224,12.7848,12.8036,1018100.0
2009-08-03 09:30:00,20.75,20.81,20.55,20.67,461700.0,13.0169,13.0546,12.8915,12.9667,461700.0
2009-08-03 09:35:00,20.67,20.74,20.6,20.68,394000.0,12.9667,13.0106,12.9228,12.973,394000.0
2009-08-03 09:40:00,20.68,20.73,20.61,20.7,517000.0,12.973,13.0044,12.9291,12.9856,517000.0
2009-08-03 09:45:00,20.69,20.69,20.57,20.57,272100.0,12.9793,12.9793,12.904,12.904,272100.0
2009-08-03 09:50:00,20.57,20.62,20.54,20.57,431800.0,12.904,12.9354,12.8852,12.904,431800.0
2009-08-03 09:55:00,20.58,20.66,20.57,20.66,141600.0,12.9103,12.9605,12.904,12.9605,141600.0
2009-08-03 10:00:00,20.66,20.73,20.66,20.71,449700.0,12.9605,13.0044,12.9605,12.9918,449700.0
2009-08-03 10:05:00,20.71,20.73,20.6,20.6,322900.0,12.9918,13.0044,12.9228,12.9228,322900.0
2009-08-03 10:10:00,20.6,20.64,20.57,20.61,289200.0,12.9228,12.9479,12.904,12.9291,289200.0
2009-08-03 10:15:00,20.61,20.66,20.59,20.6,279800.0,12.9291,12.9605,12.9165,12.9228,279800.0
2009-08-03 10:20:00,20.6,20.63,20.57,20.58,298500.0,12.9228,12.9416,12.904,12.9103,298500.0
2009-08-03 10:25:00,20.58,20.66,20.58,20.65,177000.0,12.9103,12.9605,12.9103,12.9542,177000.0
2009-08-03 10:30:00,20.65,20.69,20.64,20.67,213500.0,12.9542,12.9793,12.9479,12.9667,213500.0
2009-08-03 10:35:00,20.67,20.71,20.65,20.71,91600.0,12.9667,12.9918,12.9542,12.9918,91600.0
2009-08-03 10:40:00,20.71,20.72,20.65,20.66,110400.0,12.9918,12.9981,12.9542,12.9605,110400.0
2009-08-03 10:45:00,20.66,20.71,20.65,20.7,151600.0,12.9605,12.9918,12.9542,12.9856,151600.0
2009-08-03 10:50:00,20.7,20.72,20.69,20.69,98300.0,12.9856,12.9981,12.9793,12.9793,98300.0
2009-08-03 10:55:00,20.69,20.7,20.65,20.68,123300.0,12.9793,12.9856,12.9542,12.973,123300.0
2009-08-03 11:00:00,20.67,20.69,20.65,20.66,137000.0,12.9667,12.9793,12.9542,12.9605,137000.0
2009-08-03 11:05:00,20.66,20.67,20.62,20.62,124700.0,12.9605,12.9667,12.9354,12.9354,124700.0
2009-08-03 11:10:00,20.63,20.66,20.61,20.64,93900.0,12.9416,12.9605,12.9291,12.9479,93900.0
2009-08-03 11:15:00,20.64,20.67,20.62,20.67,138300.0,12.9479,12.9667,12.9354,12.9667,138300.0
2009-08-03 11:20:00,20.66,20.71,20.64,20.71,105900.0,12.9605,12.9918,12.9479,12.9918,105900.0
2009-08-03 11:25:00,20.71,20.75,20.7,20.74,273600.0,12.9918,13.0169,12.9856,13.0106,273600.0
2009-08-03 11:30:00,20.74,20.79,20.73,20.75,200900.0,13.0106,13.042,13.0044,13.0169,200900.0
2009-08-03 11:35:00,20.76,20.77,20.68,20.68,203400.0,13.0232,13.0295,12.973,12.973,203400.0
2009-08-03 11:40:00,20.69,20.72,20.67,20.72,152000.0,12.9793,12.9981,12.9667,12.9981,152000.0
2009-08-03 11:45:00,20.72,20.75,20.69,20.73,150900.0,12.9981,13.0169,12.9793,13.0044,150900.0
2009-08-03 11:50:00,20.72,20.73,20.71,20.72,20800.0,12.9981,13.0044,12.9918,12.9981,20800.0
2009-08-03 11:55:00,20.72,20.75,20.71,20.75,51600.0,12.9981,13.0169,12.9918,13.0169,51600.0
2009-08-03 12:00:00,20.75,20.76,20.73,20.74,62500.0,13.0169,13.0232,13.0044,13.0106,62500.0
2009-08-03 12:05:00,20.74,20.77,20.74,20.77,59400.0,13.0106,13.0295,13.0106,13.0295,59400.0
2009-08-03 12:10:00,20.76,20.79,20.76,20.78,67700.0,13.0232,13.042,13.0232,13.0357,67700.0
2009-08-03 12:15:00,20.78,20.79,20.76,20.78,49400.0,13.0357,13.042,13.0232,13.0357,49400.0
2009-08-03 12:20:00,20.78,20.81,20.77,20.81,79400.0,13.0357,13.0546,13.0295,13.0546,79400.0
2009-08-03 12:25:00,20.81,20.81,20.79,20.8,135400.0,13.0546,13.0546,13.042,13.0483,135400.0
2009-08-03 12:30:00,20.79,20.84,20.79,20.82,250200.0,13.042,13.0734,13.042,13.0608,250200.0
2009-08-03 12:35:00,20.82,20.84,20.74,20.79,275900.0,13.0608,13.0734,13.0106,13.042,275900.0
2009-08-03 12:40:00,20.79,20.86,20.77,20.85,267800.0,13.042,13.0859,13.0295,13.0797,267800.0
2009-08-03 12:45:00,20.85,20.91,20.85,20.9,199500.0,13.0797,13.1173,13.0797,13.111,199500.0
2009-08-03 12:50:00,20.89,20.93,20.88,20.89,95500.0,13.1047,13.1298,13.0985,13.1047,95500.0
2009-08-03 12:55:00,20.89,20.91,20.87,20.88,69300.0,13.1047,13.1173,13.0922,13.0985,69300.0
2009-08-03 13:00:00,20.88,20.9,20.86,20.87,142900.0,13.0985,13.111,13.0859,13.0922,142900.0
2009-08-03 13:05:00,20.88,20.9,20.85,20.86,150800.0,13.0985,13.111,13.0797,13.0859,150800.0
2009-08-03 13:10:00,20.86,20.86,20.82,20.82,59300.0,13.0859,13.0859,13.0608,13.0608,59300.0
2009-08-03 13:15:00,20.82,20.83,20.79,20.82,180300.0,13.0608,13.0671,13.042,13.0608,180300.0
2009-08-03 13:20:00,20.81,20.82,20.81,20.81,96800.0,13.0546,13.0608,13.0546,13.0546,96800.0
2009-08-03 13:25:00,20.81,20.82,20.8,20.81,92000.0,13.0546,13.0608,13.0483,13.0546,92000.0
2009-08-03 13:30:00,20.81,20.82,20.8,20.81,113900.0,13.0546,13.0608,13.0483,13.0546,113900.0
2009-08-03 13:35:00,20.82,20.82,20.78,20.79,61100.0,13.0608,13.0608,13.0357,13.042,61100.0
2009-08-03 13:40:00,20.79,20.8,20.78,20.8,57900.0,13.042,13.0483,13.0357,13.0483,57900.0
2009-08-03 13:45:00,20.8,20.8,20.78,20.79,45600.0,13.0483,13.0483,13.0357,13.042,45600.0
2009-08-03 13:50:00,20.79,20.79,20.75,20.75,92600.0,13.042,13.042,13.0169,13.0169,92600.0
2009-08-03 13:55:00,20.75,20.76,20.75,20.75,33900.0,13.0169,13.0232,13.0169,13.0169,33900.0
2009-08-03 14:00:00,20.75,20.81,20.75,20.81,167500.0,13.0169,13.0546,13.0169,13.0546,167500.0
2009-08-03 14:05:00,20.8,20.82,20.79,20.8,95400.0,13.0483,13.0608,13.042,13.0483,95400.0
2009-08-03 14:10:00,20.8,20.82,20.79,20.8,105200.0,13.0483,13.0608,13.042,13.0483,105200.0
2009-08-03 14:15:00,20.8,20.81,20.79,20.8,64200.0,13.0483,13.0546,13.042,13.0483,64200.0
2009-08-03 14:20:00,20.79,20.82,20.79,20.81,64900.0,13.042,13.0608,13.042,13.0546,64900.0
2009-08-03 14:25:00,20.81,20.82,20.77,20.77,100700.0,13.0546,13.0608,13.0295,13.0295,100700.0
2009-08-03 14:30:00,20.77,20.78,20.72,20.74,134400.0,13.0295,13.0357,12.9981,13.0106,134400.0
2009-08-03 14:35:00,20.73,20.76,20.72,20.73,95700.0,13.0044,13.0232,12.9981,13.0044,95700.0
2009-08-03 14:40:00,20.74,20.76,20.74,20.75,76400.0,13.0106,13.0232,13.0106,13.0169,76400.0
2009-08-03 14:45:00,20.75,20.77,20.75,20.76,98100.0,13.0169,13.0295,13.0169,13.0232,98100.0
2009-08-03 14:50:00,20.77,20.77,20.7,20.72,167100.0,13.0295,13.0295,12.9856,12.9981,167100.0
2009-08-03 14:55:00,20.72,20.72,20.7,20.72,93200.0,12.9981,12.9981,12.9856,12.9981,93200.0
2009-08-03 15:00:00,20.72,20.75,20.7,20.75,127800.0,12.9981,13.0169,12.9856,13.0169,127800.0
2009-08-03 15:05:00,20.74,20.75,20.73,20.74,87400.0,13.0106,13.0169,13.0044,13.0106,87400.0
2009-08-03 15:10:00,20.74,20.77,20.74,20.76,125900.0,13.0106,13.0295,13.0106,13.0232,125900.0
2009-08-03 15:15:00,20.77,20.77,20.76,20.77,62500.0,13.0295,13.0295,13.0232,13.0295,62500.0
2009-08-03 15:20:00,20.76,20.78,20.76,20.78,107100.0,13.0232,13.0357,13.0232,13.0357,107100.0
2009-08-03 15:25:00,20.78,20.8,20.77,20.79,206300.0,13.0357,13.0483,13.0295,13.042,206300.0
2009-08-03 15:30:00,20.79,20.82,20.78,20.82,298300.0,13.042,13.0608,13.0357,13.0608,298300.0
2009-08-03 15:35:00,20.82,20.85,20.8,20.83,268700.0,13.0608,13.0797,13.0483,13.0671,268700.0
2009-08-03 15:40:00,20.83,20.83,20.75,20.75,425900.0,13.0671,13.0671,13.0169,13.0169,425900.0
2009-08-03 15:45:00,20.75,20.78,20.75,20.77,337200.0,13.0169,13.0357,13.0169,13.0295,337200.0
2009-08-03 15:50:00,20.76,20.83,20.76,20.82,518500.0,13.0232,13.0671,13.0232,13.0608,518500.0
2009-08-03 15:55:00,20.82,20.88,20.8,20.87,1197200.0,13.0608,13.0985,13.0483,13.0922,1197200.0
2009-08-04 09:30:00,20.72,20.87,20.61,20.66,281800.0,12.9981,13.0922,12.9291,12.9605,281800.0
2009-08-04 09:35:00,20.65,20.7,20.56,20.6,414800.0,12.9542,12.9856,12.8977,12.9228,414800.0
2009-08-04 09:40:00,20.6,20.65,20.57,20.64,280900.0,12.9228,12.9542,12.904,12.9479,280900.0
2009-08-04 09:45:00,20.63,20.68,20.6,20.68,196400.0,12.9416,12.973,12.9228,12.973,196400.0
2009-08-04 09:50:00,20.68,20.75,20.65,20.74,232400.0,12.973,13.0169,12.9542,13.0106,232400.0
2009-08-04 09:55:00,20.75,20.83,20.75,20.77,288000.0,13.0169,13.0671,13.0169,13.0295,288000.0
2009-08-04 10:00:00,20.77,20.9,20.77,20.86,448600.0,13.0295,13.111,13.0295,13.0859,448600.0
2009-08-04 10:05:00,20.86,20.89,20.82,20.86,229400.0,13.0859,13.1047,13.0608,13.0859,229400.0
2009-08-04 10:10:00,20.86,20.97,20.86,20.97,328200.0,13.0859,13.1549,13.0859,13.1549,328200.0
2009-08-04 10:15:00,20.97,20.99,20.95,20.97,268900.0,13.1549,13.1675,13.1424,13.1549,268900.0
2009-08-04 10:20:00,20.97,21.07,20.97,21.05,469900.0,13.1549,13.2177,13.1549,13.2051,469900.0
2009-08-04 10:25:00,21.06,21.09,21.03,21.08,336800.0,13.2114,13.2302,13.1926,13.2239,336800.0
2009-08-04 10:30:00,21.07,21.08,20.99,21.04,371600.0,13.2177,13.2239,13.1675,13.1988,371600.0
2009-08-04 10:35:00,21.05,21.13,21.05,21.1,192800.0,13.2051,13.2553,13.2051,13.2365,192800.0
2009-08-04 10:40:00,21.1,21.11,21.05,21.08,284600.0,13.2365,13.2428,13.2051,13.2239,284600.0
2009-08-04 10:45:00,21.07,21.15,21.07,21.14,211300.0,13.2177,13.2678,13.2177,13.2616,211300.0
2009-08-04 10:50:00,21.14,21.15,21.12,21.13,130700.0,13.2616,13.2678,13.249,13.2553,130700.0
2009-08-04 10:55:00,21.13,21.2,21.12,21.19,203900.0,13.2553,13.2992,13.249,13.2929,203900.0
2009-08-04 11:00:00,21.19,21.22,21.18,21.2,202600.0,13.2929,13.3118,13.2867,13.2992,202600.0
2009-08-04 11:05:00,21.2,21.25,21.19,21.24,160200.0,13.2992,13.3306,13.2929,13.3243,160200.0
2009-08-04 11:10:00,21.24,21.38,21.24,21.35,400400.0,13.3243,13.4121,13.3243,13.3933,400400.0
2009-08-04 11:15:00,21.35,21.36,21.3,21.3,118900.0,13.3933,13.3996,13.3619,13.3619,118900.0
2009-08-04 11:20:00,21.31,21.39,21.31,21.39,285700.0,13.3682,13.4184,13.3682,13.4184,285700.0
2009-08-04 11:25:00,21.38,21.39,21.33,21.38,142700.0,13.4121,13.4184,13.3808,13.4121,142700.0
2009-08-04 11:30:00,21.38,21.39,21.35,21.35,118000.0,13.4121,13.4184,13.3933,13.3933,118000.0
2009-08-04 11:35:00,21.36,21.43,21.35,21.42,181500.0,13.3996,13.4435,13.3933,13.4372,181500.0
2009-08-04 11:40:00,21.42,21.46,21.42,21.43,162900.0,13.4372,13.4623,13.4372,13.4435,162900.0
2009-08-04 11:45:00,21.43,21.46,21.4,21.42,167200.0,13.4435,13.4623,13.4247,13.4372,167200.0
2009-08-04 11:50:00,21.43,21.47,21.38,21.42,243100.0,13.4435,13.4686,13.4121,13.4372,243100.0
2009-08-04 11:55:00,21.43,21.56,21.42,21.56,393100.0,13.4435,13.525,13.4372,13.525,393100.0
2009-08-04 12:00:00,21.56,21.61,21.51,21.6,455200.0,13.525,13.5564,13.4937,13.5501,455200.0
2009-08-04 12:05:00,21.6,21.66,21.6,21.66,153100.0,13.5501,13.5878,13.5501,13.5878,153100.0
2009-08-04 12:10:00,21.66,21.69,21.65,21.69,162800.0,13.5878,13.6066,13.5815,13.6066,162800.0
2009-08-04 12:15:00,21.69,21.75,21.67,21.74,316100.0,13.6066,13.6442,13.5941,13.638,316100.0
2009-08-04 12:20:00,21.74,21.84,21.74,21.84,381200.0,13.638,13.7007,13.638,13.7007,381200.0
2009-08-04 12:25:00,21.84,21.89,21.79,21.79,297600.0,13.7007,13.7321,13.6693,13.6693,297600.0
2009-08-04 12:30:00,21.79,21.8,21.73,21.75,226400.0,13.6693,13.6756,13.6317,13.6442,226400.0
2009-08-04 12:35:00,21.74,21.79,21.71,21.72,175200.0,13.638,13.6693,13.6191,13.6254,175200.0
2009-08-04 12:40:00,21.71,21.73,21.66,21.67,133800.0,13.6191,13.6317,13.5878,13.5941,133800.0
2009-08-04 12:45:00,21.66,21.73,21.66,21.72,119900.0,13.5878,13.6317,13.5878,13.6254,119900.0
2009-08-04 12:50:00,21.73,21.75,21.69,21.75,120600.0,13.6317,13.6442,13.6066,13.6442,120600.0
2009-08-04 12:55:00,21.74,21.75,21.72,21.73,136700.0,13.638,13.6442,13.6254,13.6317,136700.0
2009-08-04 13:00:00,21.74,21.75,21.71,21.73,186000.0,13.638,13.6442,13.6191,13.6317,186000.0
2009-08-04 13:05:00,21.73,21.75,21.68,21.69,133900.0,13.6317,13.6442,13.6003,13.6066,133900.0
2009-08-04 13:10:00,21.68,21.71,21.66,21.71,135000.0,13.6003,13.6191,13.5878,13.6191,135000.0
2009-08-04 13:15:00,21.71,21.75,21.69,21.71,197100.0,13.6191,13.6442,13.6066,13.6191,197100.0
2009-08-04 13:20:00,21.7,21.72,21.69,21.7,126100.0,13.6129,13.6254,13.6066,13.6129,126100.0
2009-08-04 13:25:00,21.7,21.73,21.69,21.72,91200.0,13.6129,13.6317,13.6066,13.6254,91200.0
2009-08-04 13:30:00,21.72,21.77,21.71,21.76,69800.0,13.6254,13.6568,13.6191,13.6505,69800.0
2009-08-04 13:35:00,21.77,21.79,21.75,21.79,124300.0,13.6568,13.6693,13.6442,13.6693,124300.0
2009-08-04 13:40:00,21.79,21.8,21.77,21.78,110800.0,13.6693,13.6756,13.6568,13.6631,110800.0
2009-08-04 13:45:00,21.78,21.79,21.7,21.7,158100.0,13.6631,13.6693,13.6129,13.6129,158100.0
2009-08-04 13:50:00,21.7,21.71,21.61,21.63,233300.0,13.6129,13.6191,13.5564,13.569,233300.0
2009-08-04 13:55:00,21.61,21.61,21.53,21.53,418300.0,13.5564,13.5564,13.5062,13.5062,418300.0
2009-08-04 14:00:00,21.53,21.53,21.47,21.48,253300.0,13.5062,13.5062,13.4686,13.4749,253300.0
2009-08-04 14:05:00,21.48,21.49,21.44,21.46,231800.0,13.4749,13.4811,13.4498,13.4623,231800.0
2009-08-04 14:10:00,21.45,21.46,21.41,21.42,399400.0,13.456,13.4623,13.431,13.4372,399400.0
2009-08-04 14:15:00,21.42,21.42,21.38,21.4,172800.0,13.4372,13.4372,13.4121,13.4247,172800.0
2009-08-04 14:20:00,21.39,21.46,21.39,21.46,123600.0,13.4184,13.4623,13.4184,13.4623,123600.0
2009-08-04 14:25:00,21.46,21.56,21.46,21.56,220200.0,13.4623,13.525,13.4623,13.525,220200.0
2009-08-04 14:30:00,21.55,21.57,21.54,21.56,97000.0,13.5188,13.5313,13.5125,13.525,97000.0
2009-08-04 14:35:00,21.56,21.63,21.56,21.62,112100.0,13.525,13.569,13.525,13.5627,112100.0
2009-08-04 14:40:00,21.63,21.63,21.57,21.57,138100.0,13.569,13.569,13.5313,13.5313,138100.0
2009-08-04 14:45:00,21.57,21.58,21.53,21.53,78300.0,13.5313,13.5376,13.5062,13.5062,78300.0
2009-08-04 14:50:00,21.53,21.54,21.45,21.45,249200.0,13.5062,13.5125,13.456,13.456,249200.0
2009-08-04 14:55:00,21.45,21.5,21.43,21.49,228000.0,13.456,13.4874,13.4435,13.4811,228000.0
2009-08-04 15:00:00,21.49,21.5,21.46,21.49,150200.0,13.4811,13.4874,13.4623,13.4811,150200.0
2009-08-04 15:05:00,21.5,21.56,21.49,21.54,136800.0,13.4874,13.525,13.4811,13.5125,136800.0
2009-08-04 15:10:00,21.55,21.56,21.51,21.56,139400.0,13.5188,13.525,13.4937,13.525,139400.0
2009-08-04 15:15:00,21.56,21.57,21.51,21.56,151600.0,13.525,13.5313,13.4937,13.525,151600.0
2009-08-04 15:20:00,21.55,21.6,21.55,21.58,172200.0,13.5188,13.5501,13.5188,13.5376,172200.0
2009-08-04 15:25:00,21.58,21.59,21.52,21.52,135900.0,13.5376,13.5439,13.5,13.5,135900.0
2009-08-04 15:30:00,21.52,21.56,21.49,21.49,214500.0,13.5,13.525,13.4811,13.4811,214500.0
2009-08-04 15:35:00,21.5,21.53,21.49,21.52,215800.0,13.4874,13.5062,13.4811,13.5,215800.0
2009-08-04 15:40:00,21.53,21.58,21.49,21.57,389200.0,13.5062,13.5376,13.4811,13.5313,389200.0
2009-08-04 15:45:00,21.57,21.6,21.55,21.58,438300.0,13.5313,13.5501,13.5188,13.5376,438300.0
2009-08-04 15:50:00,21.58,21.68,21.57,21.68,650300.0,13.5376,13.6003,13.5313,13.6003,650300.0
2009-08-04 15:55:00,21.68,21.73,21.67,21.69,1497600.0,13.6003,13.6317,13.5941,13.6066,1497600.0
2009-08-05 09:30:00,21.93,21.94,21.79,21.87,333800.0,13.7572,13.7634,13.6693,13.7195,333800.0
2009-08-05 09:35:00,21.86,22.05,21.85,22.03,806600.0,13.7132,13.8324,13.707,13.8199,806600.0
2009-08-05 09:40:00,22.03,22.1,21.9,21.99,721500.0,13.8199,13.8638,13.7383,13.7948,721500.0
2009-08-05 09:45:00,21.99,22.0,21.93,21.95,468500.0,13.7948,13.8011,13.7572,13.7697,468500.0
2009-08-05 09:50:00,21.95,21.99,21.9,21.98,259400.0,13.7697,13.7948,13.7383,13.7885,259400.0
2009-08-05 09:55:00,21.98,22.01,21.92,22.0,402700.0,13.7885,13.8073,13.7509,13.8011,402700.0
2009-08-05 10:00:00,21.99,22.0,21.8,21.84,756700.0,13.7948,13.8011,13.6756,13.7007,756700.0
2009-08-05 10:05:00,21.84,21.9,21.75,21.81,504200.0,13.7007,13.7383,13.6442,13.6819,504200.0
2009-08-05 10:10:00,21.83,21.85,21.7,21.74,386600.0,13.6944,13.707,13.6129,13.638,386600.0
2009-08-05 10:15:00,21.74,21.78,21.6,21.6,355100.0,13.638,13.6631,13.5501,13.5501,355100.0
2009-08-05 10:20:00,21.61,21.79,21.59,21.75,553200.0,13.5564,13.6693,13.5439,13.6442,553200.0
2009-08-05 10:25:00,21.74,21.81,21.74,21.81,191700.0,13.638,13.6819,13.638,13.6819,191700.0
2009-08-05 10:30:00,21.8,21.91,21.79,21.9,373300.0,13.6756,13.7446,13.6693,13.7383,373300.0
2009-08-05 10:35:00,21.91,21.91,21.81,21.83,333900.0,13.7446,13.7446,13.6819,13.6944,333900.0
2009-08-05 10:40:00,21.83,21.85,21.81,21.83,130800.0,13.6944,13.707,13.6819,13.6944,130800.0
2009-08-05 10:45:00,21.83,21.84,21.76,21.8,299400.0,13.6944,13.7007,13.6505,13.6756,299400.0
2009-08-05 10:50:00,21.81,21.81,21.77,21.8,75500.0,13.6819,13.6819,13.6568,13.6756,75500.0
2009-08-05 10:55:00,21.8,21.84,21.79,21.82,106200.0,13.6756,13.7007,13.6693,13.6882,106200.0
2009-08-05 11:00:00,21.81,21.83,21.79,21.8,152900.0,13.6819,13.6944,13.6693,13.6756,152900.0
2009-08-05 11:05:00,21.8,21.85,21.76,21.84,130300.0,13.6756,13.707,13.6505,13.7007,130300.0
2009-08-05 11:10:00,21.85,21.87,21.81,21.86,96200.0,13.707,13.7195,13.6819,13.7132,96200.0
2009-08-05 11:15:00,21.87,21.97,21.87,21.96,246400.0,13.7195,13.7823,13.7195,13.776,246400.0
2009-08-05 11:20:00,21.96,21.98,21.95,21.95,89600.0,13.776,13.7885,13.7697,13.7697,89600.0
2009-08-05 11:25:00,21.95,21.99,21.95,21.99,73400.0,13.7697,13.7948,13.7697,13.7948,73400.0
2009-08-05 11:30:00,21.99,22.05,21.98,22.04,295000.0,13.7948,13.8324,13.7885,13.8262,295000.0
2009-08-05 11:35:00,22.04,22.16,22.03,22.15,467200.0,13.8262,13.9014,13.8199,13.8952,467200.0
2009-08-05 11:40:00,22.15,22.15,22.09,22.15,202800.0,13.8952,13.8952,13.8575,13.8952,202800.0
2009-08-05 11:45:00,22.15,22.24,22.14,22.24,289500.0,13.8952,13.9516,13.8889,13.9516,289500.0
2009-08-05 11:50:00,22.24,22.3,22.23,22.29,204700.0,13.9516,13.9893,13.9454,13.983,204700.0
2009-08-05 11:55:00,22.29,22.3,22.21,22.21,192200.0,13.983,13.9893,13.9328,13.9328,192200.0
2009-08-05 12:00:00,22.22,22.22,22.17,22.18,114800.0,13.9391,13.9391,13.9077,13.914,114800.0
2009-08-05 12:05:00,22.18,22.2,22.17,22.17,103700.0,13.914,13.9265,13.9077,13.9077,103700.0
2009-08-05 12:10:00,22.17,22.24,22.16,22.24,188000.0,13.9077,13.9516,13.9014,13.9516,188000.0
2009-08-05 12:15:00,22.24,22.25,22.19,22.24,237300.0,13.9516,13.9579,13.9203,13.9516,237300.0
2009-08-05 12:20:00,22.24,22.25,22.19,22.21,171400.0,13.9516,13.9579,13.9203,13.9328,171400.0
2009-08-05 12:25:00,22.21,22.3,22.2,22.29,182400.0,13.9328,13.9893,13.9265,13.983,182400.0
2009-08-05 12:30:00,22.3,22.34,22.29,22.32,191300.0,13.9893,14.0144,13.983,14.0018,191300.0
2009-08-05 12:35:00,22.33,22.35,22.29,22.3,221000.0,14.0081,14.0206,13.983,13.9893,221000.0
2009-08-05 12:40:00,22.29,22.34,22.29,22.32,171300.0,13.983,14.0144,13.983,14.0018,171300.0
2009-08-05 12:45:00,22.33,22.38,22.32,22.35,209800.0,14.0081,14.0395,14.0018,14.0206,209800.0
2009-08-05 12:50:00,22.34,22.41,22.33,22.39,224600.0,14.0144,14.0583,14.0081,14.0457,224600.0
2009-08-05 12:55:00,22.39,22.44,22.38,22.41,427000.0,14.0457,14.0771,14.0395,14.0583,427000.0
2009-08-05 13:00:00,22.41,22.44,22.38,22.39,451800.0,14.0583,14.0771,14.0395,14.0457,451800.0
2009-08-05 13:05:00,22.38,22.39,22.33,22.34,410300.0,14.0395,14.0457,14.0081,14.0144,410300.0
2009-08-05 13:10:00,22.34,22.38,22.33,22.36,289200.0,14.0144,14.0395,14.0081,14.0269,289200.0
2009-08-05 13:15:00,22.35,22.43,22.35,22.35,358600.0,14.0206,14.0708,14.0206,14.0206,358600.0
2009-08-05 13:20:00,22.35,22.36,22.31,22.34,341900.0,14.0206,14.0269,13.9955,14.0144,341900.0
2009-08-05 13:25:00,22.33,22.44,22.31,22.43,649300.0,14.0081,14.0771,13.9955,14.0708,649300.0
2009-08-05 13:30:00,22.43,22.44,22.41,22.43,216200.0,14.0708,14.0771,14.0583,14.0708,216200.0
2009-08-05 13:35:00,22.43,22.44,22.4,22.44,204400.0,14.0708,14.0771,14.052,14.0771,204400.0
2009-08-05 13:40:00,22.44,22.45,22.41,22.44,242100.0,14.0771,14.0834,14.0583,14.0771,242100.0
2009-08-05 13:45:00,22.44,22.45,22.38,22.38,205100.0,14.0771,14.0834,14.0395,14.0395,205100.0
2009-08-05 13:50:00,22.38,22.4,22.37,22.39,178900.0,14.0395,14.052,14.0332,14.0457,178900.0
2009-08-05 13:55:00,22.39,22.43,22.36,22.36,159300.0,14.0457,14.0708,14.0269,14.0269,159300.0
2009-08-05 14:00:00,22.36,22.43,22.35,22.43,357300.0,14.0269,14.0708,14.0206,14.0708,357300.0
2009-08-05 14:05:00,22.44,22.46,22.4,22.42,253400.0,14.0771,14.0896,14.052,14.0645,253400.0
2009-08-05 14:10:00,22.43,22.43,22.39,22.43,223400.0,14.0708,14.0708,14.0457,14.0708,223400.0
2009-08-05 14:15:00,22.43,22.45,22.39,22.4,245400.0,14.0708,14.0834,14.0457,14.052,245400.0
2009-08-05 14:20:00,22.39,22.41,22.36,22.36,130900.0,14.0457,14.0583,14.0269,14.0269,130900.0
2009-08-05 14:25:00,22.36,22.4,22.35,22.38,209700.0,14.0269,14.052,14.0206,14.0395,209700.0
2009-08-05 14:30:00,22.38,22.41,22.38,22.41,146300.0,14.0395,14.0583,14.0395,14.0583,146300.0
2009-08-05 14:35:00,22.41,22.43,22.36,22.42,330100.0,14.0583,14.0708,14.0269,14.0645,330100.0
2009-08-05 14:40:00,22.43,22.49,22.38,22.49,312600.0,14.0708,14.1085,14.0395,14.1085,312600.0
2009-08-05 14:45:00,22.49,22.58,22.48,22.57,339200.0,14.1085,14.1649,14.1022,14.1586,339200.0
2009-08-05 14:50:00,22.58,22.68,22.52,22.65,676200.0,14.1649,14.2276,14.1273,14.2088,676200.0
2009-08-05 14:55:00,22.65,22.74,22.64,22.74,295200.0,14.2088,14.2653,14.2026,14.2653,295200.0
2009-08-05 15:00:00,22.74,22.8,22.68,22.68,418600.0,14.2653,14.3029,14.2276,14.2276,418600.0
2009-08-05 15:05:00,22.68,22.75,22.65,22.68,491900.0,14.2276,14.2716,14.2088,14.2276,491900.0
2009-08-05 15:10:00,22.68,22.75,22.67,22.71,720700.0,14.2276,14.2716,14.2214,14.2465,720700.0
2009-08-05 15:15:00,22.71,22.75,22.69,22.7,613900.0,14.2465,14.2716,14.2339,14.2402,613900.0
2009-08-05 15:20:00,22.7,22.73,22.67,22.68,429700.0,14.2402,14.259,14.2214,14.2276,429700.0
2009-08-05 15:25:00,22.69,22.88,22.68,22.87,838700.0,14.2339,14.3531,14.2276,14.3468,838700.0
2009-08-05 15:30:00,22.87,22.89,22.67,22.71,771500.0,14.3468,14.3594,14.2214,14.2465,771500.0
2009-08-05 15:35:00,22.71,22.82,22.68,22.81,604300.0,14.2465,14.3155,14.2276,14.3092,604300.0
2009-08-05 15:40:00,22.82,22.89,22.77,22.79,656600.0,14.3155,14.3594,14.2841,14.2967,656600.0
2009-08-05 15:45:00,22.78,22.79,22.64,22.65,668800.0,14.2904,14.2967,14.2026,14.2088,668800.0
2009-08-05 15:50:00,22.65,22.72,22.64,22.72,635000.0,14.2088,14.2527,14.2026,14.2527,635000.0
2009-08-05 15:55:00,22.72,22.82,22.71,22.79,1358800.0,14.2527,14.3155,14.2465,14.2967,1358800.0
2009-08-06 09:30:00,23.24,23.25,22.99,23.0,662600.0,14.5789,14.5852,14.4221,14.4284,662600.0
2009-08-06 09:35:00,23.0,23.03,22.85,22.89,635400.0,14.4284,14.4472,14.3343,14.3594,635400.0
2009-08-06 09:40:00,22.89,23.07,22.89,23.0,500800.0,14.3594,14.4723,14.3594,14.4284,500800.0
2009-08-06 09:45:00,23.0,23.05,22.94,22.97,543900.0,14.4284,14.4598,14.3908,14.4096,543900.0
2009-08-06 09:50:00,22.98,23.03,22.83,22.83,695300.0,14.4158,14.4472,14.3217,14.3217,695300.0
2009-08-06 09:55:00,22.83,22.85,22.77,22.79,521400.0,14.3217,14.3343,14.2841,14.2967,521400.0
2009-08-06 10:00:00,22.79,22.8,22.51,22.52,727400.0,14.2967,14.3029,14.121,14.1273,727400.0
2009-08-06 10:05:00,22.51,22.6,22.39,22.43,732900.0,14.121,14.1775,14.0457,14.0708,732900.0
2009-08-06 10:10:00,22.43,22.48,22.32,22.38,596100.0,14.0708,14.1022,14.0018,14.0395,596100.0
2009-08-06 10:15:00,22.37,22.38,22.15,22.2,660800.0,14.0332,14.0395,13.8952,13.9265,660800.0
2009-08-06 10:20:00,22.2,22.36,22.14,22.36,416100.0,13.9265,14.0269,13.8889,14.0269,416100.0
2009-08-06 10:25:00,22.36,22.44,22.27,22.44,251500.0,14.0269,14.0771,13.9704,14.0771,251500.0
2009-08-06 10:30:00,22.44,22.63,22.43,22.58,354900.0,14.0771,14.1963,14.0708,14.1649,354900.0
2009-08-06 10:35:00,22.58,22.7,22.55,22.67,492800.0,14.1649,14.2402,14.1461,14.2214,492800.0
2009-08-06 10:40:00,22.67,22.75,22.59,22.62,328200.0,14.2214,14.2716,14.1712,14.19,328200.0
2009-08-06 10:45:00,22.62,22.76,22.61,22.71,455600.0,14.19,14.2778,14.1837,14.2465,455600.0
2009-08-06 10:50:00,22.71,22.74,22.66,22.7,354600.0,14.2465,14.2653,14.2151,14.2402,354600.0
2009-08-06 10:55:00,22.7,22.75,22.65,22.74,308500.0,14.2402,14.2716,14.2088,14.2653,308500.0
2009-08-06 11:00:00,22.75,22.9,22.75,22.87,288100.0,14.2716,14.3657,14.2716,14.3468,288100.0
2009-08-06 11:05:00,22.87,22.95,22.85,22.9,352700.0,14.3468,14.397,14.3343,14.3657,352700.0
2009-08-06 11:10:00,22.9,22.91,22.83,22.9,296400.0,14.3657,14.3719,14.3217,14.3657,296400.0
2009-08-06 11:15:00,22.89,22.95,22.85,22.86,286000.0,14.3594,14.397,14.3343,14.3406,286000.0
2009-08-06 11:20:00,22.85,22.88,22.78,22.8,238600.0,14.3343,14.3531,14.2904,14.3029,238600.0
2009-08-06 11:25:00,22.8,22.9,22.79,22.85,293100.0,14.3029,14.3657,14.2967,14.3343,293100.0
2009-08-06 11:30:00,22.84,22.87,22.73,22.76,281100.0,14.328,14.3468,14.259,14.2778,281100.0
2009-08-06 11:35:00,22.76,22.82,22.74,22.8,264000.0,14.2778,14.3155,14.2653,14.3029,264000.0
2009-08-06 11:40:00,22.78,22.79,22.74,22.76,221400.0,14.2904,14.2967,14.2653,14.2778,221400.0
2009-08-06 11:45:00,22.76,22.8,22.76,22.78,163500.0,14.2778,14.3029,14.2778,14.2904,163500.0
2009-08-06 11:50:00,22.78,22.8,22.76,22.76,111300.0,14.2904,14.3029,14.2778,14.2778,111300.0
2009-08-06 11:55:00,22.76,22.81,22.75,22.81,126200.0,14.2778,14.3092,14.2716,14.3092,126200.0
2009-08-06 12:00:00,22.8,22.81,22.56,22.6,403800.0,14.3029,14.3092,14.1524,14.1775,403800.0
2009-08-06 12:05:00,22.6,22.65,22.45,22.45,415700.0,14.1775,14.2088,14.0834,14.0834,415700.0
2009-08-06 12:10:00,22.46,22.5,22.37,22.45,422500.0,14.0896,14.1147,14.0332,14.0834,422500.0
2009-08-06 12:15:00,22.45,22.48,22.39,22.48,166300.0,14.0834,14.1022,14.0457,14.1022,166300.0
2009-08-06 12:20:00,22.48,22.55,22.45,22.54,226600.0,14.1022,14.1461,14.0834,14.1398,226600.0
2009-08-06 12:25:00,22.53,22.54,22.45,22.45,113100.0,14.1336,14.1398,14.0834,14.0834,113100.0
2009-08-06 12:30:00,22.45,22.53,22.45,22.52,164900.0,14.0834,14.1336,14.0834,14.1273,164900.0
2009-08-06 12:35:00,22.52,22.61,22.51,22.61,156000.0,14.1273,14.1837,14.121,14.1837,156000.0
2009-08-06 12:40:00,22.6,22.69,22.6,22.69,192100.0,14.1775,14.2339,14.1775,14.2339,192100.0
2009-08-06 12:45:00,22.69,22.7,22.66,22.67,99700.0,14.2339,14.2402,14.2151,14.2214,99700.0
2009-08-06 12:50:00,22.67,22.67,22.55,22.59,142000.0,14.2214,14.2214,14.1461,14.1712,142000.0
2009-08-06 12:55:00,22.59,22.63,22.58,22.6,96800.0,14.1712,14.1963,14.1649,14.1775,96800.0
2009-08-06 13:00:00,22.6,22.65,22.59,22.63,97900.0,14.1775,14.2088,14.1712,14.1963,97900.0
2009-08-06 13:05:00,22.63,22.65,22.59,22.62,102800.0,14.1963,14.2088,14.1712,14.19,102800.0
2009-08-06 13:10:00,22.63,22.64,22.6,22.63,83700.0,14.1963,14.2026,14.1775,14.1963,83700.0
2009-08-06 13:15:00,22.63,22.66,22.62,22.63,80300.0,14.1963,14.2151,14.19,14.1963,80300.0
2009-08-06 13:20:00,22.63,22.68,22.62,22.65,221200.0,14.1963,14.2276,14.19,14.2088,221200.0
2009-08-06 13:25:00,22.65,22.66,22.6,22.64,80200.0,14.2088,14.2151,14.1775,14.2026,80200.0
2009-08-06 13:30:00,22.63,22.7,22.63,22.67,156400.0,14.1963,14.2402,14.1963,14.2214,156400.0
2009-08-06 13:35:00,22.66,22.68,22.63,22.66,92200.0,14.2151,14.2276,14.1963,14.2151,92200.0
2009-08-06 13:40:00,22.66,22.67,22.47,22.49,259300.0,14.2151,14.2214,14.0959,14.1085,259300.0
2009-08-06 13:45:00,22.49,22.53,22.47,22.47,158000.0,14.1085,14.1336,14.0959,14.0959,158000.0
2009-08-06 13:50:00,22.47,22.5,22.44,22.45,136700.0,14.0959,14.1147,14.0771,14.0834,136700.0
2009-08-06 13:55:00,22.45,22.49,22.43,22.44,95400.0,14.0834,14.1085,14.0708,14.0771,95400.0
2009-08-06 14:00:00,22.43,22.44,22.3,22.34,233400.0,14.0708,14.0771,13.9893,14.0144,233400.0
2009-08-06 14:05:00,22.33,22.35,22.25,22.35,266200.0,14.0081,14.0206,13.9579,14.0206,266200.0
2009-08-06 14:10:00,22.34,22.37,22.27,22.36,200500.0,14.0144,14.0332,13.9704,14.0269,200500.0
2009-08-06 14:15:00,22.35,22.36,22.28,22.35,298200.0,14.0206,14.0269,13.9767,14.0206,298200.0
2009-08-06 14:20:00,22.34,22.35,22.24,22.32,245200.0,14.0144,14.0206,13.9516,14.0018,245200.0
2009-08-06 14:25:00,22.31,22.38,22.3,22.35,195400.0,13.9955,14.0395,13.9893,14.0206,195400.0
2009-08-06 14:30:00,22.35,22.37,22.29,22.37,137800.0,14.0206,14.0332,13.983,14.0332,137800.0
2009-08-06 14:35:00,22.37,22.42,22.34,22.39,191100.0,14.0332,14.0645,14.0144,14.0457,191100.0
2009-08-06 14:40:00,22.4,22.41,22.3,22.31,117100.0,14.052,14.0583,13.9893,13.9955,117100.0
2009-08-06 14:45:00,22.3,22.36,22.26,22.36,240600.0,13.9893,14.0269,13.9642,14.0269,240600.0
2009-08-06 14:50:00,22.35,22.37,22.31,22.36,113000.0,14.0206,14.0332,13.9955,14.0269,113000.0
2009-08-06 14:55:00,22.35,22.44,22.35,22.4,205900.0,14.0206,14.0771,14.0206,14.052,205900.0
2009-08-06 15:00:00,22.4,22.45,22.38,22.45,209900.0,14.052,14.0834,14.0395,14.0834,209900.0
2009-08-06 15:05:00,22.45,22.54,22.42,22.53,410600.0,14.0834,14.1398,14.0645,14.1336,410600.0
2009-08-06 15:10:00,22.53,22.54,22.44,22.45,170200.0,14.1336,14.1398,14.0771,14.0834,170200.0
2009-08-06 15:15:00,22.44,22.59,22.44,22.59,180300.0,14.0771,14.1712,14.0771,14.1712,180300.0
2009-08-06 15:20:00,22.59,22.62,22.53,22.59,257000.0,14.1712,14.19,14.1336,14.1712,257000.0
2009-08-06 15:25:00,22.58,22.58,22.54,22.54,70400.0,14.1649,14.1649,14.1398,14.1398,70400.0
2009-08-06 15:30:00,22.55,22.59,22.43,22.49,433200.0,14.1461,14.1712,14.0708,14.1085,433200.0
2009-08-06 15:35:00,22.48,22.52,22.46,22.52,173400.0,14.1022,14.1273,14.0896,14.1273,173400.0
2009-08-06 15:40:00,22.52,22.56,22.47,22.51,389200.0,14.1273,14.1524,14.0959,14.121,389200.0
2009-08-06 15:45:00,22.52,22.54,22.46,22.49,318400.0,14.1273,14.1398,14.0896,14.1085,318400.0
2009-08-06 15:50:00,22.5,22.5,22.37,22.43,716400.0,14.1147,14.1147,14.0332,14.0708,716400.0
2009-08-06 15:55:00,22.42,22.48,22.4,22.41,656100.0,14.0645,14.1022,14.052,14.0583,656100.0
2009-08-07 09:30:00,22.79,22.79,22.45,22.6,307100.0,14.2967,14.2967,14.0834,14.1775,307100.0
2009-08-07 09:35:00,22.61,22.63,22.39,22.41,439600.0,14.1837,14.1963,14.0457,14.0583,439600.0
2009-08-07 09:40:00,22.4,22.44,22.33,22.43,743000.0,14.052,14.0771,14.0081,14.0708,743000.0
2009-08-07 09:45:00,22.43,22.51,22.39,22.46,538300.0,14.0708,14.121,14.0457,14.0896,538300.0
2009-08-07 09:50:00,22.45,22.62,22.45,22.61,421700.0,14.0834,14.19,14.0834,14.1837,421700.0
2009-08-07 09:55:00,22.61,22.66,22.53,22.54,276500.0,14.1837,14.2151,14.1336,14.1398,276500.0
2009-08-07 10:00:00,22.54,22.64,22.5,22.58,380900.0,14.1398,14.2026,14.1147,14.1649,380900.0
2009-08-07 10:05:00,22.58,22.66,22.56,22.65,429600.0,14.1649,14.2151,14.1524,14.2088,429600.0
2009-08-07 10:10:00,22.65,22.66,22.6,22.66,356400.0,14.2088,14.2151,14.1775,14.2151,356400.0
2009-08-07 10:15:00,22.66,22.73,22.65,22.72,256000.0,14.2151,14.259,14.2088,14.2527,256000.0
2009-08-07 10:20:00,22.72,22.79,22.68,22.79,314500.0,14.2527,14.2967,14.2276,14.2967,314500.0
2009-08-07 10:25:00,22.79,22.82,22.76,22.8,231700.0,14.2967,14.3155,14.2778,14.3029,231700.0
2009-08-07 10:30:00,22.8,22.85,22.77,22.81,220900.0,14.3029,14.3343,14.2841,14.3092,220900.0
2009-08-07 10:35:00,22.81,22.95,22.81,22.92,231900.0,14.3092,14.397,14.3092,14.3782,231900.0
2009-08-07 10:40:00,22.92,22.94,22.86,22.91,197700.0,14.3782,14.3908,14.3406,14.3719,197700.0
2009-08-07 10:45:00,22.92,22.98,22.91,22.96,191900.0,14.3782,14.4158,14.3719,14.4033,191900.0
2009-08-07 10:50:00,22.96,23.0,22.96,23.0,223100.0,14.4033,14.4284,14.4033,14.4284,223100.0
2009-08-07 10:55:00,22.99,23.2,22.99,23.12,471700.0,14.4221,14.5539,14.4221,14.5037,471700.0
2009-08-07 11:00:00,23.13,23.33,23.12,23.32,418100.0,14.5099,14.6354,14.5037,14.6291,418100.0
2009-08-07 11:05:00,23.33,23.34,23.17,23.2,596800.0,14.6354,14.6417,14.535,14.5539,596800.0
2009-08-07 11:10:00,23.2,23.29,23.2,23.27,239200.0,14.5539,14.6103,14.5539,14.5978,239200.0
2009-08-07 11:15:00,23.27,23.31,23.25,23.29,309900.0,14.5978,14.6229,14.5852,14.6103,309900.0
2009-08-07 11:20:00,23.29,23.38,23.29,23.37,197200.0,14.6103,14.6668,14.6103,14.6605,197200.0
2009-08-07 11:25:00,23.38,23.39,23.27,23.27,477700.0,14.6668,14.673,14.5978,14.5978,477700.0
2009-08-07 11:30:00,23.27,23.31,23.22,23.28,258700.0,14.5978,14.6229,14.5664,14.604,258700.0
2009-08-07 11:35:00,23.28,23.37,23.27,23.37,125700.0,14.604,14.6605,14.5978,14.6605,125700.0
2009-08-07 11:40:00,23.37,23.37,23.3,23.3,266300.0,14.6605,14.6605,14.6166,14.6166,266300.0
2009-08-07 11:45:00,23.3,23.3,23.19,23.26,184200.0,14.6166,14.6166,14.5476,14.5915,184200.0
2009-08-07 11:50:00,23.26,23.31,23.25,23.31,177700.0,14.5915,14.6229,14.5852,14.6229,177700.0
2009-08-07 11:55:00,23.3,23.37,23.29,23.32,315500.0,14.6166,14.6605,14.6103,14.6291,315500.0
2009-08-07 12:00:00,23.32,23.35,23.28,23.34,112000.0,14.6291,14.648,14.604,14.6417,112000.0
2009-08-07 12:05:00,23.34,23.36,23.27,23.29,148700.0,14.6417,14.6542,14.5978,14.6103,148700.0
2009-08-07 12:10:00,23.29,23.32,23.27,23.27,94500.0,14.6103,14.6291,14.5978,14.5978,94500.0
2009-08-07 12:15:00,23.27,23.31,23.27,23.3,154700.0,14.5978,14.6229,14.5978,14.6166,154700.0
2009-08-07 12:20:00,23.3,23.3,23.28,23.3,66700.0,14.6166,14.6166,14.604,14.6166,66700.0
2009-08-07 12:25:00,23.29,23.32,23.28,23.29,101500.0,14.6103,14.6291,14.604,14.6103,101500.0
2009-08-07 12:30:00,23.3,23.33,23.28,23.29,129100.0,14.6166,14.6354,14.604,14.6103,129100.0
2009-08-07 12:35:00,23.3,23.3,23.28,23.3,107500.0,14.6166,14.6166,14.604,14.6166,107500.0
2009-08-07 12:40:00,23.29,23.3,23.28,23.29,80900.0,14.6103,14.6166,14.604,14.6103,80900.0
2009-08-07 12:45:00,23.29,23.3,23.25,23.28,150700.0,14.6103,14.6166,14.5852,14.604,150700.0
2009-08-07 12:50:00,23.27,23.36,23.27,23.36,118300.0,14.5978,14.6542,14.5978,14.6542,118300.0
2009-08-07 12:55:00,23.36,23.37,23.29,23.32,146400.0,14.6542,14.6605,14.6103,14.6291,146400.0
2009-08-07 13:00:00,23.32,23.37,23.3,23.36,151100.0,14.6291,14.6605,14.6166,14.6542,151100.0
2009-08-07 13:05:00,23.36,23.36,23.32,23.32,126900.0,14.6542,14.6542,14.6291,14.6291,126900.0
2009-08-07 13:10:00,23.32,23.32,23.28,23.3,126100.0,14.6291,14.6291,14.604,14.6166,126100.0
2009-08-07 13:15:00,23.3,23.33,23.29,23.3,118200.0,14.6166,14.6354,14.6103,14.6166,118200.0
2009-08-07 13:20:00,23.31,23.35,23.31,23.35,120400.0,14.6229,14.648,14.6229,14.648,120400.0
2009-08-07 13:25:00,23.34,23.47,23.33,23.46,358600.0,14.6417,14.7232,14.6354,14.717,358600.0
2009-08-07 13:30:00,23.46,23.49,23.43,23.45,248400.0,14.717,14.7358,14.6981,14.7107,248400.0
2009-08-07 13:35:00,23.45,23.48,23.44,23.45,148700.0,14.7107,14.7295,14.7044,14.7107,148700.0
2009-08-07 13:40:00,23.45,23.46,23.41,23.41,139700.0,14.7107,14.717,14.6856,14.6856,139700.0
2009-08-07 13:45:00,23.42,23.43,23.39,23.41,102200.0,14.6919,14.6981,14.673,14.6856,102200.0
2009-08-07 13:50:00,23.42,23.42,23.35,23.35,163300.0,14.6919,14.6919,14.648,14.648,163300.0
2009-08-07 13:55:00,23.35,23.37,23.34,23.37,106700.0,14.648,14.6605,14.6417,14.6605,106700.0
2009-08-07 14:00:00,23.37,23.4,23.36,23.39,88800.0,14.6605,14.6793,14.6542,14.673,88800.0
2009-08-07 14:05:00,23.38,23.41,23.35,23.36,246600.0,14.6668,14.6856,14.648,14.6542,246600.0
2009-08-07 14:10:00,23.36,23.39,23.35,23.38,196200.0,14.6542,14.673,14.648,14.6668,196200.0
2009-08-07 14:15:00,23.38,23.42,23.34,23.35,148400.0,14.6668,14.6919,14.6417,14.648,148400.0
2009-08-07 14:20:00,23.35,23.37,23.28,23.29,204600.0,14.648,14.6605,14.604,14.6103,204600.0
2009-08-07 14:25:00,23.3,23.33,23.27,23.3,255800.0,14.6166,14.6354,14.5978,14.6166,255800.0
2009-08-07 14:30:00,23.3,23.34,23.28,23.29,215800.0,14.6166,14.6417,14.604,14.6103,215800.0
2009-08-07 14:35:00,23.31,23.32,23.27,23.27,168100.0,14.6229,14.6291,14.5978,14.5978,168100.0
2009-08-07 14:40:00,23.27,23.35,23.27,23.34,186900.0,14.5978,14.648,14.5978,14.6417,186900.0
2009-08-07 14:45:00,23.34,23.35,23.33,23.33,175200.0,14.6417,14.648,14.6354,14.6354,175200.0
2009-08-07 14:50:00,23.33,23.36,23.33,23.35,133700.0,14.6354,14.6542,14.6354,14.648,133700.0
2009-08-07 14:55:00,23.36,23.43,23.35,23.42,195400.0,14.6542,14.6981,14.648,14.6919,195400.0
2009-08-07 15:00:00,23.43,23.43,23.24,23.33,447700.0,14.6981,14.6981,14.5789,14.6354,447700.0
2009-08-07 15:05:00,23.32,23.37,23.16,23.25,357300.0,14.6291,14.6605,14.5288,14.5852,357300.0
2009-08-07 15:10:00,23.25,23.27,23.21,23.21,335600.0,14.5852,14.5978,14.5601,14.5601,335600.0
2009-08-07 15:15:00,23.21,23.25,23.17,23.23,301200.0,14.5601,14.5852,14.535,14.5727,301200.0
2009-08-07 15:20:00,23.23,23.23,23.09,23.21,600900.0,14.5727,14.5727,14.4849,14.5601,600900.0
2009-08-07 15:25:00,23.21,23.3,23.16,23.28,407200.0,14.5601,14.6166,14.5288,14.604,407200.0
2009-08-07 15:30:00,23.27,23.31,23.2,23.3,383200.0,14.5978,14.6229,14.5539,14.6166,383200.0
2009-08-07 15:35:00,23.3,23.32,23.12,23.14,396500.0,14.6166,14.6291,14.5037,14.5162,396500.0
2009-08-07 15:40:00,23.16,23.26,23.13,23.24,508600.0,14.5288,14.5915,14.5099,14.5789,508600.0
2009-08-07 15:45:00,23.25,23.27,23.21,23.27,402700.0,14.5852,14.5978,14.5601,14.5978,402700.0
2009-08-07 15:50:00,23.27,23.3,23.23,23.3,515700.0,14.5978,14.6166,14.5727,14.6166,515700.0
2009-08-07 15:55:00,23.3,23.31,23.19,23.21,870900.0,14.6166,14.6229,14.5476,14.5601,870900.0
2009-08-10 09:30:00,23.03,23.14,23.0,23.04,243300.0,14.4472,14.5162,14.4284,14.4535,243300.0
2009-08-10 09:35:00,23.04,23.2,23.04,23.19,267300.0,14.4535,14.5539,14.4535,14.5476,267300.0
2009-08-10 09:40:00,23.17,23.38,23.17,23.22,318000.0,14.535,14.6668,14.535,14.5664,318000.0
2009-08-10 09:45:00,23.22,23.35,23.15,23.22,375600.0,14.5664,14.648,14.5225,14.5664,375600.0
2009-08-10 09:50:00,23.22,23.23,23.06,23.06,399700.0,14.5664,14.5727,14.466,14.466,399700.0
2009-08-10 09:55:00,23.07,23.21,23.05,23.13,242700.0,14.4723,14.5601,14.4598,14.5099,242700.0
2009-08-10 10:00:00,23.13,23.17,23.1,23.12,191400.0,14.5099,14.535,14.4911,14.5037,191400.0
2009-08-10 10:05:00,23.13,23.2,23.1,23.2,287900.0,14.5099,14.5539,14.4911,14.5539,287900.0
2009-08-10 10:10:00,23.2,23.26,23.2,23.25,230500.0,14.5539,14.5915,14.5539,14.5852,230500.0
2009-08-10 10:15:00,23.24,23.27,23.15,23.18,562800.0,14.5789,14.5978,14.5225,14.5413,562800.0
2009-08-10 10:20:00,23.18,23.22,23.08,23.2,460800.0,14.5413,14.5664,14.4786,14.5539,460800.0
2009-08-10 10:25:00,23.2,23.24,23.14,23.19,260500.0,14.5539,14.5789,14.5162,14.5476,260500.0
2009-08-10 10:30:00,23.18,23.21,23.15,23.15,161500.0,14.5413,14.5601,14.5225,14.5225,161500.0
2009-08-10 10:35:00,23.15,23.19,23.11,23.19,180400.0,14.5225,14.5476,14.4974,14.5476,180400.0
2009-08-10 10:40:00,23.19,23.2,23.14,23.2,129800.0,14.5476,14.5539,14.5162,14.5539,129800.0
2009-08-10 10:45:00,23.2,23.21,23.17,23.2,216700.0,14.5539,14.5601,14.535,14.5539,216700.0
2009-08-10 10:50:00,23.2,23.27,23.18,23.22,269400.0,14.5539,14.5978,14.5413,14.5664,269400.0
2009-08-10 10:55:00,23.21,23.29,23.21,23.26,124200.0,14.5601,14.6103,14.5601,14.5915,124200.0
2009-08-10 11:00:00,23.27,23.32,23.27,23.32,125200.0,14.5978,14.6291,14.5978,14.6291,125200.0
2009-08-10 11:05:00,23.33,23.37,23.31,23.37,275600.0,14.6354,14.6605,14.6229,14.6605,275600.0
2009-08-10 11:10:00,23.37,23.42,23.35,23.35,173000.0,14.6605,14.6919,14.648,14.648,173000.0
2009-08-10 11:15:00,23.35,23.37,23.31,23.33,87500.0,14.648,14.6605,14.6229,14.6354,87500.0
2009-08-10 11:20:00,23.33,23.34,23.27,23.3,103900.0,14.6354,14.6417,14.5978,14.6166,103900.0
2009-08-10 11:25:00,23.31,23.32,23.29,23.3,52600.0,14.6229,14.6291,14.6103,14.6166,52600.0
2009-08-10 11:30:00,23.3,23.35,23.29,23.3,112900.0,14.6166,14.648,14.6103,14.6166,112900.0
2009-08-10 11:35:00,23.3,23.31,23.28,23.3,118300.0,14.6166,14.6229,14.604,14.6166,118300.0
2009-08-10 11:40:00,23.29,23.3,23.23,23.25,163300.0,14.6103,14.6166,14.5727,14.5852,163300.0
2009-08-10 11:45:00,23.25,23.25,23.22,23.22,174300.0,14.5852,14.5852,14.5664,14.5664,174300.0
2009-08-10 11:50:00,23.23,23.26,23.22,23.24,115000.0,14.5727,14.5915,14.5664,14.5789,115000.0
2009-08-10 11:55:00,23.23,23.25,23.21,23.21,106300.0,14.5727,14.5852,14.5601,14.5601,106300.0
2009-08-10 12:00:00,23.21,23.22,23.19,23.19,59200.0,14.5601,14.5664,14.5476,14.5476,59200.0
2009-08-10 12:05:00,23.19,23.19,23.14,23.16,195800.0,14.5476,14.5476,14.5162,14.5288,195800.0
2009-08-10 12:10:00,23.16,23.2,23.15,23.2,79800.0,14.5288,14.5539,14.5225,14.5539,79800.0
2009-08-10 12:15:00,23.2,23.26,23.2,23.25,132700.0,14.5539,14.5915,14.5539,14.5852,132700.0
2009-08-10 12:20:00,23.25,23.26,23.14,23.17,150300.0,14.5852,14.5915,14.5162,14.535,150300.0
2009-08-10 12:25:00,23.17,23.2,23.15,23.18,76000.0,14.535,14.5539,14.5225,14.5413,76000.0
2009-08-10 12:30:00,23.18,23.18,23.14,23.16,148900.0,14.5413,14.5413,14.5162,14.5288,148900.0
2009-08-10 12:35:00,23.15,23.16,23.11,23.13,118100.0,14.5225,14.5288,14.4974,14.5099,118100.0
2009-08-10 12:40:00,23.13,23.15,23.06,23.11,221200.0,14.5099,14.5225,14.466,14.4974,221200.0
2009-08-10 12:45:00,23.1,23.13,23.08,23.1,113500.0,14.4911,14.5099,14.4786,14.4911,113500.0
2009-08-10 12:50:00,23.1,23.13,23.05,23.09,144900.0,14.4911,14.5099,14.4598,14.4849,144900.0
2009-08-10 12:55:00,23.08,23.11,23.07,23.07,89300.0,14.4786,14.4974,14.4723,14.4723,89300.0
2009-08-10 13:00:00,23.07,23.08,22.98,23.0,150500.0,14.4723,14.4786,14.4158,14.4284,150500.0
2009-08-10 13:05:00,23.0,23.04,22.96,22.96,168900.0,14.4284,14.4535,14.4033,14.4033,168900.0
2009-08-10 13:10:00,22.96,23.03,22.96,22.97,111100.0,14.4033,14.4472,14.4033,14.4096,111100.0
2009-08-10 13:15:00,22.97,22.98,22.85,22.86,137500.0,14.4096,14.4158,14.3343,14.3406,137500.0
2009-08-10 13:20:00,22.85,22.9,22.82,22.82,156200.0,14.3343,14.3657,14.3155,14.3155,156200.0
2009-08-10 13:25:00,22.81,22.82,22.72,22.78,189900.0,14.3092,14.3155,14.2527,14.2904,189900.0
2009-08-10 13:30:00,22.79,22.88,22.76,22.85,145400.0,14.2967,14.3531,14.2778,14.3343,145400.0
2009-08-10 13:35:00,22.85,22.85,22.77,22.78,55600.0,14.3343,14.3343,14.2841,14.2904,55600.0
2009-08-10 13:40:00,22.79,22.91,22.78,22.89,84500.0,14.2967,14.3719,14.2904,14.3594,84500.0
2009-08-10 13:45:00,22.89,22.92,22.87,22.91,104700.0,14.3594,14.3782,14.3468,14.3719,104700.0
2009-08-10 13:50:00,22.92,22.94,22.9,22.92,74100.0,14.3782,14.3908,14.3657,14.3782,74100.0
2009-08-10 13:55:00,22.92,22.93,22.82,22.82,64600.0,14.3782,14.3845,14.3155,14.3155,64600.0
2009-08-10 14:00:00,22.82,22.85,22.78,22.78,90300.0,14.3155,14.3343,14.2904,14.2904,90300.0
2009-08-10 14:05:00,22.78,22.89,22.78,22.88,72500.0,14.2904,14.3594,14.2904,14.3531,72500.0
2009-08-10 14:10:00,22.89,22.89,22.79,22.8,109000.0,14.3594,14.3594,14.2967,14.3029,109000.0
2009-08-10 14:15:00,22.8,22.81,22.74,22.78,91300.0,14.3029,14.3092,14.2653,14.2904,91300.0
2009-08-10 14:20:00,22.78,22.87,22.77,22.87,50400.0,14.2904,14.3468,14.2841,14.3468,50400.0
2009-08-10 14:25:00,22.86,22.92,22.83,22.91,98800.0,14.3406,14.3782,14.3217,14.3719,98800.0
2009-08-10 14:30:00,22.9,22.91,22.88,22.88,113900.0,14.3657,14.3719,14.3531,14.3531,113900.0
2009-08-10 14:35:00,22.88,22.96,22.88,22.95,195700.0,14.3531,14.4033,14.3531,14.397,195700.0
2009-08-10 14:40:00,22.95,22.99,22.94,22.95,131300.0,14.397,14.4221,14.3908,14.397,131300.0
2009-08-10 14:45:00,22.95,22.99,22.95,22.98,109400.0,14.397,14.4221,14.397,14.4158,109400.0
2009-08-10 14:50:00,22.99,23.01,22.98,23.0,207800.0,14.4221,14.4347,14.4158,14.4284,207800.0
2009-08-10 14:55:00,22.99,23.07,22.98,23.03,95100.0,14.4221,14.4723,14.4158,14.4472,95100.0
2009-08-10 15:00:00,23.04,23.1,23.03,23.08,148600.0,14.4535,14.4911,14.4472,14.4786,148600.0
2009-08-10 15:05:00,23.07,23.1,23.04,23.06,124500.0,14.4723,14.4911,14.4535,14.466,124500.0
2009-08-10 15:10:00,23.06,23.06,23.03,23.04,64600.0,14.466,14.466,14.4472,14.4535,64600.0
2009-08-10 15:15:00,23.04,23.08,23.03,23.04,87700.0,14.4535,14.4786,14.4472,14.4535,87700.0
2009-08-10 15:20:00,23.05,23.05,23.0,23.04,104600.0,14.4598,14.4598,14.4284,14.4535,104600.0
2009-08-10 15:25:00,23.05,23.05,23.01,23.02,103600.0,14.4598,14.4598,14.4347,14.4409,103600.0
2009-08-10 15:30:00,23.02,23.03,22.95,22.98,142300.0,14.4409,14.4472,14.397,14.4158,142300.0
2009-08-10 15:35:00,22.98,23.0,22.96,22.98,130400.0,14.4158,14.4284,14.4033,14.4158,130400.0
2009-08-10 15:40:00,22.99,23.01,22.94,22.99,232100.0,14.4221,14.4347,14.3908,14.4221,232100.0
2009-08-10 15:45:00,22.99,23.04,22.98,23.01,271600.0,14.4221,14.4535,14.4158,14.4347,271600.0
2009-08-10 15:50:00,23.02,23.02,22.98,23.01,283500.0,14.4409,14.4409,14.4158,14.4347,283500.0
2009-08-10 15:55:00,23.0,23.03,22.99,23.01,724500.0,14.4284,14.4472,14.4221,14.4347,724500.0
2009-08-11 09:30:00,22.62,22.95,22.62,22.86,302000.0,14.19,14.397,14.19,14.3406,302000.0
2009-08-11 09:35:00,22.85,22.88,22.72,22.79,212400.0,14.3343,14.3531,14.2527,14.2967,212400.0
2009-08-11 09:40:00,22.79,22.79,22.64,22.7,174200.0,14.2967,14.2967,14.2026,14.2402,174200.0
2009-08-11 09:45:00,22.71,22.78,22.6,22.62,274900.0,14.2465,14.2904,14.1775,14.19,274900.0
2009-08-11 09:50:00,22.61,22.69,22.57,22.65,190100.0,14.1837,14.2339,14.1586,14.2088,190100.0
2009-08-11 09:55:00,22.65,22.76,22.63,22.69,195900.0,14.2088,14.2778,14.1963,14.2339,195900.0
2009-08-11 10:00:00,22.69,22.69,22.55,22.57,239900.0,14.2339,14.2339,14.1461,14.1586,239900.0
2009-08-11 10:05:00,22.57,22.58,22.51,22.52,144200.0,14.1586,14.1649,14.121,14.1273,144200.0
2009-08-11 10:10:00,22.52,22.53,22.42,22.47,338300.0,14.1273,14.1336,14.0645,14.0959,338300.0
2009-08-11 10:15:00,22.47,22.5,22.36,22.4,331400.0,14.0959,14.1147,14.0269,14.052,331400.0
2009-08-11 10:20:00,22.4,22.4,22.32,22.32,230700.0,14.052,14.052,14.0018,14.0018,230700.0
2009-08-11 10:25:00,22.32,22.32,22.17,22.19,315200.0,14.0018,14.0018,13.9077,13.9203,315200.0
2009-08-11 10:30:00,22.18,22.24,22.1,22.17,328500.0,13.914,13.9516,13.8638,13.9077,328500.0
2009-08-11 10:35:00,22.17,22.26,22.12,22.22,357000.0,13.9077,13.9642,13.8763,13.9391,357000.0
2009-08-11 10:40:00,22.23,22.28,22.18,22.19,175300.0,13.9454,13.9767,13.914,13.9203,175300.0
2009-08-11 10:45:00,22.19,22.23,22.19,22.2,72900.0,13.9203,13.9454,13.9203,13.9265,72900.0
2009-08-11 10:50:00,22.2,22.27,22.2,22.2,178900.0,13.9265,13.9704,13.9265,13.9265,178900.0
2009-08-11 10:55:00,22.2,22.27,22.2,22.27,142500.0,13.9265,13.9704,13.9265,13.9704,142500.0
2009-08-11 11:00:00,22.26,22.28,22.22,22.22,120600.0,13.9642,13.9767,13.9391,13.9391,120600.0
2009-08-11 11:05:00,22.21,22.21,22.11,22.11,212700.0,13.9328,13.9328,13.8701,13.8701,212700.0
2009-08-11 11:10:00,22.11,22.11,21.95,21.95,211600.0,13.8701,13.8701,13.7697,13.7697,211600.0
2009-08-11 11:15:00,21.96,21.99,21.86,21.98,573500.0,13.776,13.7948,13.7132,13.7885,573500.0
2009-08-11 11:20:00,21.99,22.02,21.96,22.0,135300.0,13.7948,13.8136,13.776,13.8011,135300.0
2009-08-11 11:25:00,22.0,22.09,21.99,22.09,177000.0,13.8011,13.8575,13.7948,13.8575,177000.0
2009-08-11 11:30:00,22.08,22.1,21.92,21.95,240400.0,13.8513,13.8638,13.7509,13.7697,240400.0
2009-08-11 11:35:00,21.95,22.0,21.94,21.96,197500.0,13.7697,13.8011,13.7634,13.776,197500.0
2009-08-11 11:40:00,21.96,22.0,21.92,21.98,284700.0,13.776,13.8011,13.7509,13.7885,284700.0
2009-08-11 11:45:00,21.99,22.0,21.95,21.98,190500.0,13.7948,13.8011,13.7697,13.7885,190500.0
2009-08-11 11:50:00,21.98,21.99,21.9,21.92,182600.0,13.7885,13.7948,13.7383,13.7509,182600.0
2009-08-11 11:55:00,21.92,22.02,21.92,21.99,113100.0,13.7509,13.8136,13.7509,13.7948,113100.0
2009-08-11 12:00:00,21.99,22.02,21.97,22.02,99100.0,13.7948,13.8136,13.7823,13.8136,99100.0
2009-08-11 12:05:00,22.01,22.06,21.98,22.06,147700.0,13.8073,13.8387,13.7885,13.8387,147700.0
2009-08-11 12:10:00,22.06,22.06,22.03,22.04,82100.0,13.8387,13.8387,13.8199,13.8262,82100.0
2009-08-11 12:15:00,22.05,22.15,22.04,22.15,103800.0,13.8324,13.8952,13.8262,13.8952,103800.0
2009-08-11 12:20:00,22.14,22.15,22.08,22.09,85400.0,13.8889,13.8952,13.8513,13.8575,85400.0
2009-08-11 12:25:00,22.08,22.08,22.06,22.07,67200.0,13.8513,13.8513,13.8387,13.845,67200.0
2009-08-11 12:30:00,22.07,22.18,22.07,22.18,150300.0,13.845,13.914,13.845,13.914,150300.0
2009-08-11 12:35:00,22.18,22.19,22.12,22.13,139500.0,13.914,13.9203,13.8763,13.8826,139500.0
2009-08-11 12:40:00,22.13,22.14,22.1,22.11,68700.0,13.8826,13.8889,13.8638,13.8701,68700.0
2009-08-11 12:45:00,22.1,22.11,22.05,22.06,68000.0,13.8638,13.8701,13.8324,13.8387,68000.0
2009-08-11 12:50:00,22.06,22.08,22.04,22.07,73200.0,13.8387,13.8513,13.8262,13.845,73200.0
2009-08-11 12:55:00,22.07,22.1,22.06,22.07,47800.0,13.845,13.8638,13.8387,13.845,47800.0
2009-08-11 13:00:00,22.07,22.16,22.07,22.12,89000.0,13.845,13.9014,13.845,13.8763,89000.0
2009-08-11 13:05:00,22.13,22.16,22.12,22.15,103100.0,13.8826,13.9014,13.8763,13.8952,103100.0
2009-08-11 13:10:00,22.15,22.16,22.12,22.12,59900.0,13.8952,13.9014,13.8763,13.8763,59900.0
2009-08-11 13:15:00,22.12,22.21,22.12,22.21,180800.0,13.8763,13.9328,13.8763,13.9328,180800.0
2009-08-11 13:20:00,22.21,22.24,22.18,22.18,128100.0,13.9328,13.9516,13.914,13.914,128100.0
2009-08-11 13:25:00,22.19,22.2,22.15,22.15,77800.0,13.9203,13.9265,13.8952,13.8952,77800.0
2009-08-11 13:30:00,22.15,22.25,22.15,22.25,82200.0,13.8952,13.9579,13.8952,13.9579,82200.0
2009-08-11 13:35:00,22.25,22.27,22.21,22.26,97600.0,13.9579,13.9704,13.9328,13.9642,97600.0
2009-08-11 13:40:00,22.25,22.26,22.22,22.22,43500.0,13.9579,13.9642,13.9391,13.9391,43500.0
2009-08-11 13:45:00,22.22,22.27,22.22,22.26,66900.0,13.9391,13.9704,13.9391,13.9642,66900.0
2009-08-11 13:50:00,22.26,22.35,22.26,22.35,83000.0,13.9642,14.0206,13.9642,14.0206,83000.0
2009-08-11 13:55:00,22.34,22.35,22.28,22.28,85100.0,14.0144,14.0206,13.9767,13.9767,85100.0
2009-08-11 14:00:00,22.29,22.32,22.26,22.27,58700.0,13.983,14.0018,13.9642,13.9704,58700.0
2009-08-11 14:05:00,22.26,22.41,22.26,22.38,207500.0,13.9642,14.0583,13.9642,14.0395,207500.0
2009-08-11 14:10:00,22.38,22.41,22.34,22.38,130800.0,14.0395,14.0583,14.0144,14.0395,130800.0
2009-08-11 14:15:00,22.38,22.39,22.34,22.37,82100.0,14.0395,14.0457,14.0144,14.0332,82100.0
2009-08-11 14:20:00,22.37,22.4,22.35,22.38,120900.0,14.0332,14.052,14.0206,14.0395,120900.0
2009-08-11 14:25:00,22.38,22.39,22.34,22.35,139300.0,14.0395,14.0457,14.0144,14.0206,139300.0
2009-08-11 14:30:00,22.35,22.36,22.33,22.33,129900.0,14.0206,14.0269,14.0081,14.0081,129900.0
2009-08-11 14:35:00,22.34,22.35,22.26,22.27,78200.0,14.0144,14.0206,13.9642,13.9704,78200.0
2009-08-11 14:40:00,22.27,22.27,22.23,22.23,157000.0,13.9704,13.9704,13.9454,13.9454,157000.0
2009-08-11 14:45:00,22.23,22.26,22.18,22.25,316200.0,13.9454,13.9642,13.914,13.9579,316200.0
2009-08-11 14:50:00,22.24,22.3,22.23,22.23,262400.0,13.9516,13.9893,13.9454,13.9454,262400.0
2009-08-11 14:55:00,22.23,22.25,22.21,22.25,85400.0,13.9454,13.9579,13.9328,13.9579,85400.0
2009-08-11 15:00:00,22.25,22.27,22.22,22.25,180400.0,13.9579,13.9704,13.9391,13.9579,180400.0
2009-08-11 15:05:00,22.25,22.28,22.24,22.26,349400.0,13.9579,13.9767,13.9516,13.9642,349400.0
2009-08-11 15:10:00,22.27,22.28,22.26,22.26,190700.0,13.9704,13.9767,13.9642,13.9642,190700.0
2009-08-11 15:15:00,22.26,22.27,22.25,22.27,132700.0,13.9642,13.9704,13.9579,13.9704,132700.0
2009-08-11 15:20:00,22.27,22.27,22.24,22.25,390700.0,13.9704,13.9704,13.9516,13.9579,390700.0
2009-08-11 15:25:00,22.25,22.26,22.2,22.21,338800.0,13.9579,13.9642,13.9265,13.9328,338800.0
2009-08-11 15:30:00,22.2,22.21,22.12,22.14,244400.0,13.9265,13.9328,13.8763,13.8889,244400.0
2009-08-11 15:35:00,22.15,22.21,22.14,22.19,234700.0,13.8952,13.9328,13.8889,13.9203,234700.0
2009-08-11 15:40:00,22.19,22.26,22.18,22.25,569000.0,13.9203,13.9642,13.914,13.9579,569000.0
2009-08-11 15:45:00,22.25,22.25,22.2,22.21,263600.0,13.9579,13.9579,13.9265,13.9328,263600.0
2009-08-11 15:50:00,22.21,22.23,22.19,22.2,536800.0,13.9328,13.9454,13.9203,13.9265,536800.0
2009-08-11 15:55:00,22.2,22.21,22.07,22.07,1608900.0,13.9265,13.9328,13.845,13.845,1608900.0
2009-08-12 09:30:00,21.85,22.36,21.79,22.36,348100.0,13.707,14.0269,13.6693,14.0269,348100.0
2009-08-12 09:35:00,22.38,22.48,22.28,22.32,448700.0,14.0395,14.1022,13.9767,14.0018,448700.0
2009-08-12 09:40:00,22.32,22.4,22.24,22.3,310700.0,14.0018,14.052,13.9516,13.9893,310700.0
2009-08-12 09:45:00,22.29,22.31,22.24,22.29,1012500.0,13.983,13.9955,13.9516,13.983,1012500.0
2009-08-12 09:50:00,22.3,22.37,22.17,22.17,630500.0,13.9893,14.0332,13.9077,13.9077,630500.0
2009-08-12 09:55:00,22.17,22.17,22.07,22.11,282000.0,13.9077,13.9077,13.845,13.8701,282000.0
2009-08-12 10:00:00,22.15,22.16,22.01,22.09,541800.0,13.8952,13.9014,13.8073,13.8575,541800.0
2009-08-12 10:05:00,22.09,22.15,22.06,22.13,274100.0,13.8575,13.8952,13.8387,13.8826,274100.0
2009-08-12 10:10:00,22.12,22.14,22.08,22.1,224100.0,13.8763,13.8889,13.8513,13.8638,224100.0
2009-08-12 10:15:00,22.11,22.11,22.04,22.09,262700.0,13.8701,13.8701,13.8262,13.8575,262700.0
2009-08-12 10:20:00,22.09,22.1,21.99,22.06,206200.0,13.8575,13.8638,13.7948,13.8387,206200.0
2009-08-12 10:25:00,22.06,22.07,21.98,22.0,367500.0,13.8387,13.845,13.7885,13.8011,367500.0
2009-08-12 10:30:00,22.0,22.05,21.97,22.0,345800.0,13.8011,13.8324,13.7823,13.8011,345800.0
2009-08-12 10:35:00,22.01,22.01,21.92,21.93,217500.0,13.8073,13.8073,13.7509,13.7572,217500.0
2009-08-12 10:40:00,21.93,21.98,21.92,21.94,164500.0,13.7572,13.7885,13.7509,13.7634,164500.0
2009-08-12 10:45:00,21.94,22.15,21.94,22.15,257900.0,13.7634,13.8952,13.7634,13.8952,257900.0
2009-08-12 10:50:00,22.15,22.16,22.09,22.11,372600.0,13.8952,13.9014,13.8575,13.8701,372600.0
2009-08-12 10:55:00,22.11,22.27,22.11,22.13,328200.0,13.8701,13.9704,13.8701,13.8826,328200.0
2009-08-12 11:00:00,22.12,22.15,22.09,22.12,161000.0,13.8763,13.8952,13.8575,13.8763,161000.0
2009-08-12 11:05:00,22.11,22.11,22.03,22.03,197200.0,13.8701,13.8701,13.8199,13.8199,197200.0
2009-08-12 11:10:00,22.04,22.09,22.02,22.07,294800.0,13.8262,13.8575,13.8136,13.845,294800.0
2009-08-12 11:15:00,22.07,22.09,22.03,22.07,88900.0,13.845,13.8575,13.8199,13.845,88900.0
2009-08-12 11:20:00,22.07,22.1,22.02,22.02,173800.0,13.845,13.8638,13.8136,13.8136,173800.0
2009-08-12 11:25:00,22.02,22.03,21.99,22.0,114200.0,13.8136,13.8199,13.7948,13.8011,114200.0
2009-08-12 11:30:00,21.99,22.0,21.92,21.93,215200.0,13.7948,13.8011,13.7509,13.7572,215200.0
2009-08-12 11:35:00,21.94,21.98,21.9,21.97,239100.0,13.7634,13.7885,13.7383,13.7823,239100.0
2009-08-12 11:40:00,21.97,22.03,21.97,22.02,177000.0,13.7823,13.8199,13.7823,13.8136,177000.0
2009-08-12 11:45:00,22.02,22.12,22.01,22.11,220200.0,13.8136,13.8763,13.8073,13.8701,220200.0
2009-08-12 11:50:00,22.11,22.16,22.09,22.14,234100.0,13.8701,13.9014,13.8575,13.8889,234100.0
2009-08-12 11:55:00,22.15,22.17,22.13,22.14,151000.0,13.8952,13.9077,13.8826,13.8889,151000.0
2009-08-12 12:00:00,22.14,22.23,22.14,22.2,328400.0,13.8889,13.9454,13.8889,13.9265,328400.0
2009-08-12 12:05:00,22.2,22.21,22.14,22.14,141800.0,13.9265,13.9328,13.8889,13.8889,141800.0
2009-08-12 12:10:00,22.14,22.18,22.13,22.18,81700.0,13.8889,13.914,13.8826,13.914,81700.0
2009-08-12 12:15:00,22.18,22.19,22.13,22.13,83000.0,13.914,13.9203,13.8826,13.8826,83000.0
2009-08-12 12:20:00,22.13,22.14,22.07,22.1,319300.0,13.8826,13.8889,13.845,13.8638,319300.0
2009-08-12 12:25:00,22.1,22.12,22.06,22.1,80600.0,13.8638,13.8763,13.8387,13.8638,80600.0
2009-08-12 12:30:00,22.1,22.11,22.05,22.05,68200.0,13.8638,13.8701,13.8324,13.8324,68200.0
2009-08-12 12:35:00,22.05,22.08,22.04,22.07,83200.0,13.8324,13.8513,13.8262,13.845,83200.0
2009-08-12 12:40:00,22.06,22.07,22.02,22.03,48100.0,13.8387,13.845,13.8136,13.8199,48100.0
2009-08-12 12:45:00,22.02,22.06,22.01,22.04,95900.0,13.8136,13.8387,13.8073,13.8262,95900.0
2009-08-12 12:50:00,22.04,22.09,22.02,22.07,148100.0,13.8262,13.8575,13.8136,13.845,148100.0
2009-08-12 12:55:00,22.07,22.1,22.06,22.1,58000.0,13.845,13.8638,13.8387,13.8638,58000.0
2009-08-12 13:00:00,22.1,22.13,22.09,22.09,76600.0,13.8638,13.8826,13.8575,13.8575,76600.0
2009-08-12 13:05:00,22.1,22.13,22.1,22.12,51300.0,13.8638,13.8826,13.8638,13.8763,51300.0
2009-08-12 13:10:00,22.13,22.18,22.12,22.14,123500.0,13.8826,13.914,13.8763,13.8889,123500.0
2009-08-12 13:15:00,22.14,22.17,22.1,22.12,97200.0,13.8889,13.9077,13.8638,13.8763,97200.0
2009-08-12 13:20:00,22.12,22.15,22.1,22.13,77900.0,13.8763,13.8952,13.8638,13.8826,77900.0
2009-08-12 13:25:00,22.12,22.14,22.09,22.1,80300.0,13.8763,13.8889,13.8575,13.8638,80300.0
2009-08-12 13:30:00,22.09,22.11,22.05,22.06,130400.0,13.8575,13.8701,13.8324,13.8387,130400.0
2009-08-12 13:35:00,22.07,22.08,22.06,22.08,31000.0,13.845,13.8513,13.8387,13.8513,31000.0
2009-08-12 13:40:00,22.08,22.1,22.02,22.03,122200.0,13.8513,13.8638,13.8136,13.8199,122200.0
2009-08-12 13:45:00,22.03,22.09,22.02,22.08,68600.0,13.8199,13.8575,13.8136,13.8513,68600.0
2009-08-12 13:50:00,22.07,22.08,22.05,22.08,68300.0,13.845,13.8513,13.8324,13.8513,68300.0
2009-08-12 13:55:00,22.08,22.11,22.03,22.11,110700.0,13.8513,13.8701,13.8199,13.8701,110700.0
2009-08-12 14:00:00,22.11,22.12,22.09,22.1,48100.0,13.8701,13.8763,13.8575,13.8638,48100.0
2009-08-12 14:05:00,22.1,22.14,22.09,22.13,79800.0,13.8638,13.8889,13.8575,13.8826,79800.0
2009-08-12 14:10:00,22.14,22.14,22.07,22.12,163100.0,13.8889,13.8889,13.845,13.8763,163100.0
2009-08-12 14:15:00,22.12,22.23,22.03,22.07,288200.0,13.8763,13.9454,13.8199,13.845,288200.0
2009-08-12 14:20:00,22.07,22.19,22.07,22.14,222400.0,13.845,13.9203,13.845,13.8889,222400.0
2009-08-12 14:25:00,22.14,22.18,22.06,22.06,265800.0,13.8889,13.914,13.8387,13.8387,265800.0
2009-08-12 14:30:00,22.06,22.09,22.0,22.05,319800.0,13.8387,13.8575,13.8011,13.8324,319800.0
2009-08-12 14:35:00,22.05,22.08,21.98,22.02,150900.0,13.8324,13.8513,13.7885,13.8136,150900.0
2009-08-12 14:40:00,22.02,22.03,21.92,21.94,153500.0,13.8136,13.8199,13.7509,13.7634,153500.0
2009-08-12 14:45:00,21.94,22.01,21.94,21.97,168000.0,13.7634,13.8073,13.7634,13.7823,168000.0
2009-08-12 14:50:00,21.97,22.11,21.92,22.09,335100.0,13.7823,13.8701,13.7509,13.8575,335100.0
2009-08-12 14:55:00,22.09,22.17,22.08,22.16,336200.0,13.8575,13.9077,13.8513,13.9014,336200.0
2009-08-12 15:00:00,22.16,22.2,22.12,22.14,174700.0,13.9014,13.9265,13.8763,13.8889,174700.0
2009-08-12 15:05:00,22.15,22.18,22.13,22.15,126600.0,13.8952,13.914,13.8826,13.8952,126600.0
2009-08-12 15:10:00,22.14,22.17,22.14,22.15,166100.0,13.8889,13.9077,13.8889,13.8952,166100.0
2009-08-12 15:15:00,22.16,22.2,22.15,22.17,145500.0,13.9014,13.9265,13.8952,13.9077,145500.0
2009-08-12 15:20:00,22.17,22.19,22.06,22.1,224400.0,13.9077,13.9203,13.8387,13.8638,224400.0
2009-08-12 15:25:00,22.09,22.13,22.09,22.13,129800.0,13.8575,13.8826,13.8575,13.8826,129800.0
2009-08-12 15:30:00,22.13,22.17,22.12,22.16,167300.0,13.8826,13.9077,13.8763,13.9014,167300.0
2009-08-12 15:35:00,22.16,22.2,22.15,22.15,251700.0,13.9014,13.9265,13.8952,13.8952,251700.0
2009-08-12 15:40:00,22.15,22.16,22.09,22.12,305300.0,13.8952,13.9014,13.8575,13.8763,305300.0
2009-08-12 15:45:00,22.13,22.16,22.07,22.12,298700.0,13.8826,13.9014,13.845,13.8763,298700.0
2009-08-12 15:50:00,22.11,22.13,22.0,22.03,627100.0,13.8701,13.8826,13.8011,13.8199,627100.0
2009-08-12 15:55:00,22.03,22.05,21.99,22.04,1276600.0,13.8199,13.8324,13.7948,13.8262,1276600.0
2009-08-13 09:30:00,22.27,22.4,22.08,22.15,475500.0,13.9704,14.052,13.8513,13.8952,475500.0
2009-08-13 09:35:00,22.15,22.26,22.05,22.13,220800.0,13.8952,13.9642,13.8324,13.8826,220800.0
2009-08-13 09:40:00,22.12,22.16,22.03,22.08,330200.0,13.8763,13.9014,13.8199,13.8513,330200.0
2009-08-13 09:45:00,22.08,22.14,22.04,22.05,157400.0,13.8513,13.8889,13.8262,13.8324,157400.0
2009-08-13 09:50:00,22.05,22.06,21.72,21.8,424300.0,13.8324,13.8387,13.6254,13.6756,424300.0
2009-08-13 09:55:00,21.8,21.95,21.8,21.85,318800.0,13.6756,13.7697,13.6756,13.707,318800.0
2009-08-13 10:00:00,21.86,22.07,21.83,22.04,412300.0,13.7132,13.845,13.6944,13.8262,412300.0
2009-08-13 10:05:00,22.03,22.14,22.02,22.12,448900.0,13.8199,13.8889,13.8136,13.8763,448900.0
2009-08-13 10:10:00,22.12,22.28,22.11,22.24,490600.0,13.8763,13.9767,13.8701,13.9516,490600.0
2009-08-13 10:15:00,22.25,22.27,22.16,22.16,344300.0,13.9579,13.9704,13.9014,13.9014,344300.0
2009-08-13 10:20:00,22.17,22.21,22.15,22.2,224300.0,13.9077,13.9328,13.8952,13.9265,224300.0
2009-08-13 10:25:00,22.2,22.2,22.12,22.13,94400.0,13.9265,13.9265,13.8763,13.8826,94400.0
2009-08-13 10:30:00,22.13,22.18,22.12,22.15,184200.0,13.8826,13.914,13.8763,13.8952,184200.0
2009-08-13 10:35:00,22.14,22.17,22.06,22.14,162100.0,13.8889,13.9077,13.8387,13.8889,162100.0
2009-08-13 10:40:00,22.15,22.2,22.07,22.1,417700.0,13.8952,13.9265,13.845,13.8638,417700.0
2009-08-13 10:45:00,22.1,22.14,22.09,22.11,98600.0,13.8638,13.8889,13.8575,13.8701,98600.0
2009-08-13 10:50:00,22.12,22.21,22.11,22.2,186500.0,13.8763,13.9328,13.8701,13.9265,186500.0
2009-08-13 10:55:00,22.2,22.21,22.15,22.15,136600.0,13.9265,13.9328,13.8952,13.8952,136600.0
2009-08-13 11:00:00,22.16,22.21,22.14,22.19,206900.0,13.9014,13.9328,13.8889,13.9203,206900.0
2009-08-13 11:05:00,22.19,22.22,22.18,22.2,153300.0,13.9203,13.9391,13.914,13.9265,153300.0
2009-08-13 11:10:00,22.2,22.22,22.14,22.15,165000.0,13.9265,13.9391,13.8889,13.8952,165000.0
2009-08-13 11:15:00,22.15,22.17,22.13,22.14,166400.0,13.8952,13.9077,13.8826,13.8889,166400.0
2009-08-13 11:20:00,22.14,22.24,22.13,22.24,114300.0,13.8889,13.9516,13.8826,13.9516,114300.0
2009-08-13 11:25:00,22.24,22.28,22.21,22.27,108000.0,13.9516,13.9767,13.9328,13.9704,108000.0
2009-08-13 11:30:00,22.27,22.29,22.18,22.21,98100.0,13.9704,13.983,13.914,13.9328,98100.0
2009-08-13 11:35:00,22.22,22.29,22.21,22.28,55600.0,13.9391,13.983,13.9328,13.9767,55600.0
2009-08-13 11:40:00,22.28,22.29,22.25,22.28,51400.0,13.9767,13.983,13.9579,13.9767,51400.0
2009-08-13 11:45:00,22.28,22.31,22.26,22.31,98600.0,13.9767,13.9955,13.9642,13.9955,98600.0
2009-08-13 11:50:00,22.31,22.33,22.3,22.3,115500.0,13.9955,14.0081,13.9893,13.9893,115500.0
2009-08-13 11:55:00,22.3,22.37,22.3,22.37,406900.0,13.9893,14.0332,13.9893,14.0332,406900.0
2009-08-13 12:00:00,22.37,22.4,22.33,22.34,206800.0,14.0332,14.052,14.0081,14.0144,206800.0
2009-08-13 12:05:00,22.33,22.41,22.33,22.38,245700.0,14.0081,14.0583,14.0081,14.0395,245700.0
2009-08-13 12:10:00,22.38,22.4,22.36,22.38,103600.0,14.0395,14.052,14.0269,14.0395,103600.0
2009-08-13 12:15:00,22.37,22.38,22.35,22.37,73700.0,14.0332,14.0395,14.0206,14.0332,73700.0
2009-08-13 12:20:00,22.38,22.38,22.36,22.37,52100.0,14.0395,14.0395,14.0269,14.0332,52100.0
2009-08-13 12:25:00,22.37,22.38,22.32,22.36,81800.0,14.0332,14.0395,14.0018,14.0269,81800.0
2009-08-13 12:30:00,22.35,22.4,22.35,22.39,111800.0,14.0206,14.052,14.0206,14.0457,111800.0
2009-08-13 12:35:00,22.39,22.44,22.39,22.44,164500.0,14.0457,14.0771,14.0457,14.0771,164500.0
2009-08-13 12:40:00,22.44,22.46,22.42,22.44,103800.0,14.0771,14.0896,14.0645,14.0771,103800.0
2009-08-13 12:45:00,22.44,22.45,22.42,22.42,94800.0,14.0771,14.0834,14.0645,14.0645,94800.0
2009-08-13 12:50:00,22.42,22.43,22.41,22.41,84900.0,14.0645,14.0708,14.0583,14.0583,84900.0
2009-08-13 12:55:00,22.41,22.42,22.38,22.38,76700.0,14.0583,14.0645,14.0395,14.0395,76700.0
2009-08-13 13:00:00,22.38,22.47,22.38,22.44,131600.0,14.0395,14.0959,14.0395,14.0771,131600.0
2009-08-13 13:05:00,22.45,22.46,22.43,22.43,100100.0,14.0834,14.0896,14.0708,14.0708,100100.0
2009-08-13 13:10:00,22.44,22.46,22.33,22.35,212800.0,14.0771,14.0896,14.0081,14.0206,212800.0
2009-08-13 13:15:00,22.38,22.41,22.35,22.37,118600.0,14.0395,14.0583,14.0206,14.0332,118600.0
2009-08-13 13:20:00,22.37,22.43,22.35,22.37,170000.0,14.0332,14.0708,14.0206,14.0332,170000.0
2009-08-13 13:25:00,22.37,22.38,22.34,22.34,79600.0,14.0332,14.0395,14.0144,14.0144,79600.0
2009-08-13 13:30:00,22.34,22.4,22.34,22.39,71200.0,14.0144,14.052,14.0144,14.0457,71200.0
2009-08-13 13:35:00,22.38,22.4,22.37,22.4,43500.0,14.0395,14.052,14.0332,14.052,43500.0
2009-08-13 13:40:00,22.4,22.42,22.39,22.4,108500.0,14.052,14.0645,14.0457,14.052,108500.0
2009-08-13 13:45:00,22.4,22.41,22.4,22.41,36100.0,14.052,14.0583,14.052,14.0583,36100.0
2009-08-13 13:50:00,22.41,22.41,22.33,22.33,196200.0,14.0583,14.0583,14.0081,14.0081,196200.0
2009-08-13 13:55:00,22.34,22.34,22.3,22.33,114700.0,14.0144,14.0144,13.9893,14.0081,114700.0
2009-08-13 14:00:00,22.34,22.36,22.28,22.32,171900.0,14.0144,14.0269,13.9767,14.0018,171900.0
2009-08-13 14:05:00,22.31,22.35,22.31,22.32,149100.0,13.9955,14.0206,13.9955,14.0018,149100.0
2009-08-13 14:10:00,22.33,22.33,22.27,22.31,124200.0,14.0081,14.0081,13.9704,13.9955,124200.0
2009-08-13 14:15:00,22.31,22.31,22.23,22.3,164400.0,13.9955,13.9955,13.9454,13.9893,164400.0
2009-08-13 14:20:00,22.31,22.33,22.28,22.31,75600.0,13.9955,14.0081,13.9767,13.9955,75600.0
2009-08-13 14:25:00,22.32,22.36,22.32,22.35,75100.0,14.0018,14.0269,14.0018,14.0206,75100.0
2009-08-13 14:30:00,22.35,22.38,22.32,22.32,88300.0,14.0206,14.0395,14.0018,14.0018,88300.0
2009-08-13 14:35:00,22.31,22.37,22.3,22.35,86800.0,13.9955,14.0332,13.9893,14.0206,86800.0
2009-08-13 14:40:00,22.35,22.39,22.34,22.38,121900.0,14.0206,14.0457,14.0144,14.0395,121900.0
2009-08-13 14:45:00,22.38,22.41,22.35,22.4,270600.0,14.0395,14.0583,14.0206,14.052,270600.0
2009-08-13 14:50:00,22.4,22.42,22.39,22.4,209500.0,14.052,14.0645,14.0457,14.052,209500.0
2009-08-13 14:55:00,22.4,22.42,22.35,22.35,84600.0,14.052,14.0645,14.0206,14.0206,84600.0
2009-08-13 15:00:00,22.34,22.43,22.34,22.41,110200.0,14.0144,14.0708,14.0144,14.0583,110200.0
2009-08-13 15:05:00,22.41,22.42,22.36,22.41,140200.0,14.0583,14.0645,14.0269,14.0583,140200.0
2009-08-13 15:10:00,22.42,22.5,22.41,22.45,137900.0,14.0645,14.1147,14.0583,14.0834,137900.0
2009-08-13 15:15:00,22.46,22.49,22.45,22.49,176000.0,14.0896,14.1085,14.0834,14.1085,176000.0
2009-08-13 15:20:00,22.48,22.53,22.48,22.53,205000.0,14.1022,14.1336,14.1022,14.1336,205000.0
2009-08-13 15:25:00,22.53,22.53,22.49,22.53,293100.0,14.1336,14.1336,14.1085,14.1336,293100.0
2009-08-13 15:30:00,22.53,22.55,22.5,22.5,150500.0,14.1336,14.1461,14.1147,14.1147,150500.0
2009-08-13 15:35:00,22.5,22.54,22.49,22.51,214700.0,14.1147,14.1398,14.1085,14.121,214700.0
2009-08-13 15:40:00,22.51,22.59,22.5,22.52,279000.0,14.121,14.1712,14.1147,14.1273,279000.0
2009-08-13 15:45:00,22.53,22.55,22.49,22.5,222700.0,14.1336,14.1461,14.1085,14.1147,222700.0
2009-08-13 15:50:00,22.49,22.5,22.45,22.49,313500.0,14.1085,14.1147,14.0834,14.1085,313500.0
2009-08-13 15:55:00,22.49,22.55,22.49,22.55,690300.0,14.1085,14.1461,14.1085,14.1461,690300.0
2009-08-14 09:30:00,22.49,22.58,22.36,22.45,224300.0,14.1085,14.1649,14.0269,14.0834,224300.0
2009-08-14 09:35:00,22.44,22.52,22.32,22.51,394100.0,14.0771,14.1273,14.0018,14.121,394100.0
2009-08-14 09:40:00,22.51,22.58,22.43,22.48,281300.0,14.121,14.1649,14.0708,14.1022,281300.0
2009-08-14 09:45:00,22.47,22.53,22.44,22.49,253000.0,14.0959,14.1336,14.0771,14.1085,253000.0
2009-08-14 09:50:00,22.49,22.52,22.4,22.4,294900.0,14.1085,14.1273,14.052,14.052,294900.0
2009-08-14 09:55:00,22.43,22.44,22.31,22.33,427800.0,14.0708,14.0771,13.9955,14.0081,427800.0
2009-08-14 10:00:00,22.33,22.34,22.19,22.19,473200.0,14.0081,14.0144,13.9203,13.9203,473200.0
2009-08-14 10:05:00,22.19,22.28,22.12,22.22,398200.0,13.9203,13.9767,13.8763,13.9391,398200.0
2009-08-14 10:10:00,22.23,22.24,22.1,22.13,371300.0,13.9454,13.9516,13.8638,13.8826,371300.0
2009-08-14 10:15:00,22.13,22.2,22.04,22.15,387000.0,13.8826,13.9265,13.8262,13.8952,387000.0
2009-08-14 10:20:00,22.14,22.21,22.1,22.21,285500.0,13.8889,13.9328,13.8638,13.9328,285500.0
2009-08-14 10:25:00,22.21,22.24,22.16,22.16,182500.0,13.9328,13.9516,13.9014,13.9014,182500.0
2009-08-14 10:30:00,22.17,22.2,22.15,22.19,246800.0,13.9077,13.9265,13.8952,13.9203,246800.0
2009-08-14 10:35:00,22.19,22.23,22.16,22.21,167700.0,13.9203,13.9454,13.9014,13.9328,167700.0
2009-08-14 10:40:00,22.2,22.21,22.15,22.16,93900.0,13.9265,13.9328,13.8952,13.9014,93900.0
2009-08-14 10:45:00,22.16,22.22,22.12,22.16,196700.0,13.9014,13.9391,13.8763,13.9014,196700.0
2009-08-14 10:50:00,22.16,22.18,22.12,22.14,99900.0,13.9014,13.914,13.8763,13.8889,99900.0
2009-08-14 10:55:00,22.14,22.25,22.11,22.25,125500.0,13.8889,13.9579,13.8701,13.9579,125500.0
2009-08-14 11:00:00,22.25,22.33,22.21,22.33,180300.0,13.9579,14.0081,13.9328,14.0081,180300.0
2009-08-14 11:05:00,22.32,22.33,22.22,22.26,157100.0,14.0018,14.0081,13.9391,13.9642,157100.0
2009-08-14 11:10:00,22.27,22.27,22.21,22.22,92500.0,13.9704,13.9704,13.9328,13.9391,92500.0
2009-08-14 11:15:00,22.22,22.25,22.19,22.2,91700.0,13.9391,13.9579,13.9203,13.9265,91700.0
2009-08-14 11:20:00,22.2,22.26,22.2,22.24,94900.0,13.9265,13.9642,13.9265,13.9516,94900.0
2009-08-14 11:25:00,22.23,22.23,22.19,22.19,68300.0,13.9454,13.9454,13.9203,13.9203,68300.0
2009-08-14 11:30:00,22.19,22.22,22.13,22.21,164000.0,13.9203,13.9391,13.8826,13.9328,164000.0
2009-08-14 11:35:00,22.22,22.25,22.21,22.23,58100.0,13.9391,13.9579,13.9328,13.9454,58100.0
2009-08-14 11:40:00,22.23,22.25,22.23,22.24,113000.0,13.9454,13.9579,13.9454,13.9516,113000.0
2009-08-14 11:45:00,22.25,22.25,22.24,22.24,57200.0,13.9579,13.9579,13.9516,13.9516,57200.0
2009-08-14 11:50:00,22.24,22.25,22.23,22.23,86200.0,13.9516,13.9579,13.9454,13.9454,86200.0
2009-08-14 11:55:00,22.24,22.3,22.23,22.27,80400.0,13.9516,13.9893,13.9454,13.9704,80400.0
2009-08-14 12:00:00,22.27,22.28,22.26,22.27,63700.0,13.9704,13.9767,13.9642,13.9704,63700.0
2009-08-14 12:05:00,22.27,22.28,22.27,22.27,57400.0,13.9704,13.9767,13.9704,13.9704,57400.0
2009-08-14 12:10:00,22.27,22.29,22.27,22.27,68600.0,13.9704,13.983,13.9704,13.9704,68600.0
2009-08-14 12:15:00,22.27,22.31,22.27,22.3,70400.0,13.9704,13.9955,13.9704,13.9893,70400.0
2009-08-14 12:20:00,22.3,22.31,22.27,22.28,28600.0,13.9893,13.9955,13.9704,13.9767,28600.0
2009-08-14 12:25:00,22.27,22.28,22.27,22.27,20600.0,13.9704,13.9767,13.9704,13.9704,20600.0
2009-08-14 12:30:00,22.27,22.34,22.27,22.33,157700.0,13.9704,14.0144,13.9704,14.0081,157700.0
2009-08-14 12:35:00,22.33,22.33,22.3,22.31,51700.0,14.0081,14.0081,13.9893,13.9955,51700.0
2009-08-14 12:40:00,22.32,22.32,22.27,22.29,71600.0,14.0018,14.0018,13.9704,13.983,71600.0
2009-08-14 12:45:00,22.28,22.31,22.28,22.3,35000.0,13.9767,13.9955,13.9767,13.9893,35000.0
2009-08-14 12:50:00,22.3,22.31,22.25,22.26,41800.0,13.9893,13.9955,13.9579,13.9642,41800.0
2009-08-14 12:55:00,22.25,22.3,22.25,22.29,68500.0,13.9579,13.9893,13.9579,13.983,68500.0
2009-08-14 13:00:00,22.29,22.32,22.26,22.3,251000.0,13.983,14.0018,13.9642,13.9893,251000.0
2009-08-14 13:05:00,22.3,22.35,22.3,22.34,151600.0,13.9893,14.0206,13.9893,14.0144,151600.0
2009-08-14 13:10:00,22.34,22.35,22.31,22.34,62200.0,14.0144,14.0206,13.9955,14.0144,62200.0
2009-08-14 13:15:00,22.33,22.37,22.33,22.35,71400.0,14.0081,14.0332,14.0081,14.0206,71400.0
2009-08-14 13:20:00,22.36,22.37,22.33,22.34,74600.0,14.0269,14.0332,14.0081,14.0144,74600.0
2009-08-14 13:25:00,22.33,22.34,22.31,22.33,61500.0,14.0081,14.0144,13.9955,14.0081,61500.0
2009-08-14 13:30:00,22.32,22.32,22.28,22.28,98800.0,14.0018,14.0018,13.9767,13.9767,98800.0
2009-08-14 13:35:00,22.28,22.3,22.26,22.26,356700.0,13.9767,13.9893,13.9642,13.9642,356700.0
2009-08-14 13:40:00,22.26,22.28,22.25,22.28,86200.0,13.9642,13.9767,13.9579,13.9767,86200.0
2009-08-14 13:45:00,22.27,22.3,22.27,22.3,96900.0,13.9704,13.9893,13.9704,13.9893,96900.0
2009-08-14 13:50:00,22.3,22.31,22.26,22.27,81500.0,13.9893,13.9955,13.9642,13.9704,81500.0
2009-08-14 13:55:00,22.27,22.28,22.23,22.25,144800.0,13.9704,13.9767,13.9454,13.9579,144800.0
2009-08-14 14:00:00,22.25,22.26,22.23,22.24,126900.0,13.9579,13.9642,13.9454,13.9516,126900.0
2009-08-14 14:05:00,22.24,22.26,22.22,22.22,120300.0,13.9516,13.9642,13.9391,13.9391,120300.0
2009-08-14 14:10:00,22.22,22.3,22.22,22.3,66700.0,13.9391,13.9893,13.9391,13.9893,66700.0
2009-08-14 14:15:00,22.3,22.3,22.27,22.27,78600.0,13.9893,13.9893,13.9704,13.9704,78600.0
2009-08-14 14:20:00,22.27,22.3,22.26,22.26,74000.0,13.9704,13.9893,13.9642,13.9642,74000.0
2009-08-14 14:25:00,22.26,22.3,22.26,22.28,62800.0,13.9642,13.9893,13.9642,13.9767,62800.0
2009-08-14 14:30:00,22.28,22.3,22.27,22.3,45500.0,13.9767,13.9893,13.9704,13.9893,45500.0
2009-08-14 14:35:00,22.3,22.35,22.28,22.32,105700.0,13.9893,14.0206,13.9767,14.0018,105700.0
2009-08-14 14:40:00,22.32,22.46,22.32,22.45,271100.0,14.0018,14.0896,14.0018,14.0834,271100.0
2009-08-14 14:45:00,22.44,22.46,22.42,22.45,98800.0,14.0771,14.0896,14.0645,14.0834,98800.0
2009-08-14 14:50:00,22.45,22.49,22.42,22.42,142000.0,14.0834,14.1085,14.0645,14.0645,142000.0
2009-08-14 14:55:00,22.42,22.44,22.41,22.42,105500.0,14.0645,14.0771,14.0583,14.0645,105500.0
2009-08-14 15:00:00,22.43,22.46,22.43,22.45,73800.0,14.0708,14.0896,14.0708,14.0834,73800.0
2009-08-14 15:05:00,22.44,22.47,22.43,22.44,74900.0,14.0771,14.0959,14.0708,14.0771,74900.0
2009-08-14 15:10:00,22.44,22.44,22.4,22.43,149300.0,14.0771,14.0771,14.052,14.0708,149300.0
2009-08-14 15:15:00,22.43,22.45,22.4,22.42,159400.0,14.0708,14.0834,14.052,14.0645,159400.0
2009-08-14 15:20:00,22.42,22.43,22.36,22.36,87300.0,14.0645,14.0708,14.0269,14.0269,87300.0
2009-08-14 15:25:00,22.36,22.38,22.34,22.38,189500.0,14.0269,14.0395,14.0144,14.0395,189500.0
2009-08-14 15:30:00,22.37,22.4,22.36,22.36,148000.0,14.0332,14.052,14.0269,14.0269,148000.0
2009-08-14 15:35:00,22.36,22.38,22.34,22.37,164500.0,14.0269,14.0395,14.0144,14.0332,164500.0
2009-08-14 15:40:00,22.37,22.4,22.36,22.4,163900.0,14.0332,14.052,14.0269,14.052,163900.0
2009-08-14 15:45:00,22.4,22.44,22.38,22.39,245600.0,14.052,14.0771,14.0395,14.0457,245600.0
2009-08-14 15:50:00,22.38,22.43,22.37,22.43,332100.0,14.0395,14.0708,14.0332,14.0708,332100.0
2009-08-14 15:55:00,22.43,22.5,22.42,22.5,904600.0,14.0708,14.1147,14.0645,14.1147,904600.0
2009-08-17 09:30:00,21.76,22.02,21.76,21.85,386000.0,13.6505,13.8136,13.6505,13.707,386000.0
2009-08-17 09:35:00,21.85,21.93,21.77,21.8,329600.0,13.707,13.7572,13.6568,13.6756,329600.0
2009-08-17 09:40:00,21.8,21.84,21.67,21.77,290400.0,13.6756,13.7007,13.5941,13.6568,290400.0
2009-08-17 09:45:00,21.77,21.81,21.68,21.7,255900.0,13.6568,13.6819,13.6003,13.6129,255900.0
2009-08-17 09:50:00,21.7,21.79,21.68,21.75,216000.0,13.6129,13.6693,13.6003,13.6442,216000.0
2009-08-17 09:55:00,21.75,21.8,21.73,21.76,182000.0,13.6442,13.6756,13.6317,13.6505,182000.0
2009-08-17 10:00:00,21.75,21.76,21.71,21.75,147000.0,13.6442,13.6505,13.6191,13.6442,147000.0
2009-08-17 10:05:00,21.74,21.85,21.7,21.81,256100.0,13.638,13.707,13.6129,13.6819,256100.0
2009-08-17 10:10:00,21.8,21.84,21.74,21.75,204900.0,13.6756,13.7007,13.638,13.6442,204900.0
2009-08-17 10:15:00,21.75,21.79,21.73,21.74,252700.0,13.6442,13.6693,13.6317,13.638,252700.0
2009-08-17 10:20:00,21.73,21.78,21.71,21.78,227000.0,13.6317,13.6631,13.6191,13.6631,227000.0
2009-08-17 10:25:00,21.79,21.86,21.74,21.84,214300.0,13.6693,13.7132,13.638,13.7007,214300.0
2009-08-17 10:30:00,21.84,21.84,21.78,21.8,113200.0,13.7007,13.7007,13.6631,13.6756,113200.0
2009-08-17 10:35:00,21.79,21.82,21.76,21.79,160400.0,13.6693,13.6882,13.6505,13.6693,160400.0
2009-08-17 10:40:00,21.79,21.82,21.78,21.8,128300.0,13.6693,13.6882,13.6631,13.6756,128300.0
2009-08-17 10:45:00,21.8,21.83,21.79,21.83,139200.0,13.6756,13.6944,13.6693,13.6944,139200.0
2009-08-17 10:50:00,21.83,21.85,21.78,21.78,101100.0,13.6944,13.707,13.6631,13.6631,101100.0
2009-08-17 10:55:00,21.79,21.81,21.75,21.77,146100.0,13.6693,13.6819,13.6442,13.6568,146100.0
2009-08-17 11:00:00,21.76,21.78,21.71,21.73,102900.0,13.6505,13.6631,13.6191,13.6317,102900.0
2009-08-17 11:05:00,21.72,21.72,21.66,21.66,170300.0,13.6254,13.6254,13.5878,13.5878,170300.0
2009-08-17 11:10:00,21.67,21.67,21.6,21.61,221900.0,13.5941,13.5941,13.5501,13.5564,221900.0
2009-08-17 11:15:00,21.6,21.63,21.58,21.61,261800.0,13.5501,13.569,13.5376,13.5564,261800.0
2009-08-17 11:20:00,21.61,21.67,21.6,21.67,78100.0,13.5564,13.5941,13.5501,13.5941,78100.0
2009-08-17 11:25:00,21.67,21.74,21.66,21.67,159000.0,13.5941,13.638,13.5878,13.5941,159000.0
2009-08-17 11:30:00,21.67,21.73,21.67,21.7,175600.0,13.5941,13.6317,13.5941,13.6129,175600.0
2009-08-17 11:35:00,21.7,21.71,21.69,21.7,82900.0,13.6129,13.6191,13.6066,13.6129,82900.0
2009-08-17 11:40:00,21.7,21.71,21.69,21.71,70500.0,13.6129,13.6191,13.6066,13.6191,70500.0
2009-08-17 11:45:00,21.7,21.7,21.67,21.67,73900.0,13.6129,13.6129,13.5941,13.5941,73900.0
2009-08-17 11:50:00,21.67,21.69,21.67,21.68,60400.0,13.5941,13.6066,13.5941,13.6003,60400.0
2009-08-17 11:55:00,21.68,21.76,21.68,21.7,122800.0,13.6003,13.6505,13.6003,13.6129,122800.0
2009-08-17 12:00:00,21.7,21.71,21.66,21.67,83100.0,13.6129,13.6191,13.5878,13.5941,83100.0
2009-08-17 12:05:00,21.66,21.67,21.61,21.62,67400.0,13.5878,13.5941,13.5564,13.5627,67400.0
2009-08-17 12:10:00,21.62,21.68,21.62,21.64,102100.0,13.5627,13.6003,13.5627,13.5752,102100.0
2009-08-17 12:15:00,21.65,21.65,21.62,21.62,34400.0,13.5815,13.5815,13.5627,13.5627,34400.0
2009-08-17 12:20:00,21.62,21.64,21.62,21.63,62800.0,13.5627,13.5752,13.5627,13.569,62800.0
2009-08-17 12:25:00,21.63,21.63,21.61,21.62,83000.0,13.569,13.569,13.5564,13.5627,83000.0
2009-08-17 12:30:00,21.63,21.63,21.62,21.63,24100.0,13.569,13.569,13.5627,13.569,24100.0
2009-08-17 12:35:00,21.63,21.64,21.61,21.61,79900.0,13.569,13.5752,13.5564,13.5564,79900.0
2009-08-17 12:40:00,21.61,21.62,21.6,21.61,39700.0,13.5564,13.5627,13.5501,13.5564,39700.0
2009-08-17 12:45:00,21.61,21.62,21.6,21.61,32600.0,13.5564,13.5627,13.5501,13.5564,32600.0
2009-08-17 12:50:00,21.62,21.62,21.6,21.61,34400.0,13.5627,13.5627,13.5501,13.5564,34400.0
2009-08-17 12:55:00,21.61,21.62,21.6,21.61,101600.0,13.5564,13.5627,13.5501,13.5564,101600.0
2009-08-17 13:00:00,21.61,21.62,21.59,21.6,117300.0,13.5564,13.5627,13.5439,13.5501,117300.0
2009-08-17 13:05:00,21.6,21.62,21.59,21.61,111200.0,13.5501,13.5627,13.5439,13.5564,111200.0
2009-08-17 13:10:00,21.6,21.6,21.59,21.6,55100.0,13.5501,13.5501,13.5439,13.5501,55100.0
2009-08-17 13:15:00,21.59,21.68,21.59,21.68,162200.0,13.5439,13.6003,13.5439,13.6003,162200.0
2009-08-17 13:20:00,21.68,21.69,21.64,21.67,91500.0,13.6003,13.6066,13.5752,13.5941,91500.0
2009-08-17 13:25:00,21.68,21.7,21.67,21.68,65500.0,13.6003,13.6129,13.5941,13.6003,65500.0
2009-08-17 13:30:00,21.68,21.68,21.63,21.66,76600.0,13.6003,13.6003,13.569,13.5878,76600.0
2009-08-17 13:35:00,21.67,21.71,21.66,21.69,68800.0,13.5941,13.6191,13.5878,13.6066,68800.0
2009-08-17 13:40:00,21.69,21.69,21.65,21.68,52900.0,13.6066,13.6066,13.5815,13.6003,52900.0
2009-08-17 13:45:00,21.68,21.68,21.66,21.66,22300.0,13.6003,13.6003,13.5878,13.5878,22300.0
2009-08-17 13:50:00,21.67,21.67,21.64,21.64,72300.0,13.5941,13.5941,13.5752,13.5752,72300.0
2009-08-17 13:55:00,21.64,21.68,21.63,21.67,71600.0,13.5752,13.6003,13.569,13.5941,71600.0
2009-08-17 14:00:00,21.67,21.67,21.63,21.64,35800.0,13.5941,13.5941,13.569,13.5752,35800.0
2009-08-17 14:05:00,21.63,21.64,21.61,21.64,54800.0,13.569,13.5752,13.5564,13.5752,54800.0
2009-08-17 14:10:00,21.63,21.64,21.61,21.62,23100.0,13.569,13.5752,13.5564,13.5627,23100.0
2009-08-17 14:15:00,21.61,21.63,21.61,21.63,34300.0,13.5564,13.569,13.5564,13.569,34300.0
2009-08-17 14:20:00,21.63,21.64,21.6,21.61,66700.0,13.569,13.5752,13.5501,13.5564,66700.0
2009-08-17 14:25:00,21.61,21.67,21.61,21.65,49600.0,13.5564,13.5941,13.5564,13.5815,49600.0
2009-08-17 14:30:00,21.64,21.65,21.6,21.61,119800.0,13.5752,13.5815,13.5501,13.5564,119800.0
2009-08-17 14:35:00,21.61,21.61,21.56,21.57,71000.0,13.5564,13.5564,13.525,13.5313,71000.0
2009-08-17 14:40:00,21.57,21.57,21.56,21.56,48700.0,13.5313,13.5313,13.525,13.525,48700.0
2009-08-17 14:45:00,21.57,21.57,21.53,21.55,98700.0,13.5313,13.5313,13.5062,13.5188,98700.0
2009-08-17 14:50:00,21.55,21.56,21.54,21.55,90300.0,13.5188,13.525,13.5125,13.5188,90300.0
2009-08-17 14:55:00,21.55,21.58,21.54,21.56,161600.0,13.5188,13.5376,13.5125,13.525,161600.0
2009-08-17 15:00:00,21.57,21.58,21.55,21.57,136800.0,13.5313,13.5376,13.5188,13.5313,136800.0
2009-08-17 15:05:00,21.58,21.59,21.55,21.55,73800.0,13.5376,13.5439,13.5188,13.5188,73800.0
2009-08-17 15:10:00,21.56,21.56,21.52,21.53,104100.0,13.525,13.525,13.5,13.5062,104100.0
2009-08-17 15:15:00,21.53,21.58,21.52,21.54,85300.0,13.5062,13.5376,13.5,13.5125,85300.0
2009-08-17 15:20:00,21.55,21.56,21.49,21.49,93100.0,13.5188,13.525,13.4811,13.4811,93100.0
2009-08-17 15:25:00,21.49,21.5,21.43,21.48,213900.0,13.4811,13.4874,13.4435,13.4749,213900.0
2009-08-17 15:30:00,21.47,21.49,21.45,21.46,151900.0,13.4686,13.4811,13.456,13.4623,151900.0
2009-08-17 15:35:00,21.46,21.47,21.44,21.44,250400.0,13.4623,13.4686,13.4498,13.4498,250400.0
2009-08-17 15:40:00,21.44,21.44,21.35,21.39,363600.0,13.4498,13.4498,13.3933,13.4184,363600.0
2009-08-17 15:45:00,21.39,21.41,21.37,21.38,463600.0,13.4184,13.431,13.4059,13.4121,463600.0
2009-08-17 15:50:00,21.38,21.48,21.37,21.46,597300.0,13.4121,13.4749,13.4059,13.4623,597300.0
2009-08-17 15:55:00,21.45,21.48,21.38,21.39,1117000.0,13.456,13.4749,13.4121,13.4184,1117000.0
2009-08-18 09:30:00,21.57,21.65,21.46,21.63,272000.0,13.5313,13.5815,13.4623,13.569,272000.0
2009-08-18 09:35:00,21.63,21.69,21.61,21.64,184400.0,13.569,13.6066,13.5564,13.5752,184400.0
2009-08-18 09:40:00,21.64,21.69,21.56,21.59,242000.0,13.5752,13.6066,13.525,13.5439,242000.0
2009-08-18 09:45:00,21.59,21.6,21.5,21.59,322300.0,13.5439,13.5501,13.4874,13.5439,322300.0
2009-08-18 09:50:00,21.58,21.6,21.52,21.58,234500.0,13.5376,13.5501,13.5,13.5376,234500.0
2009-08-18 09:55:00,21.58,21.6,21.48,21.49,177000.0,13.5376,13.5501,13.4749,13.4811,177000.0
2009-08-18 10:00:00,21.48,21.5,21.46,21.47,337200.0,13.4749,13.4874,13.4623,13.4686,337200.0
2009-08-18 10:05:00,21.48,21.54,21.39,21.41,506700.0,13.4749,13.5125,13.4184,13.431,506700.0
2009-08-18 10:10:00,21.41,21.46,21.4,21.46,201900.0,13.431,13.4623,13.4247,13.4623,201900.0
2009-08-18 10:15:00,21.46,21.46,21.42,21.42,229800.0,13.4623,13.4623,13.4372,13.4372,229800.0
2009-08-18 10:20:00,21.42,21.46,21.41,21.43,137000.0,13.4372,13.4623,13.431,13.4435,137000.0
2009-08-18 10:25:00,21.44,21.45,21.39,21.41,213800.0,13.4498,13.456,13.4184,13.431,213800.0
2009-08-18 10:30:00,21.41,21.41,21.37,21.41,171700.0,13.431,13.431,13.4059,13.431,171700.0
2009-08-18 10:35:00,21.41,21.45,21.4,21.44,152700.0,13.431,13.456,13.4247,13.4498,152700.0
2009-08-18 10:40:00,21.44,21.46,21.41,21.46,88200.0,13.4498,13.4623,13.431,13.4623,88200.0
2009-08-18 10:45:00,21.46,21.47,21.4,21.42,198100.0,13.4623,13.4686,13.4247,13.4372,198100.0
2009-08-18 10:50:00,21.43,21.47,21.43,21.46,133200.0,13.4435,13.4686,13.4435,13.4623,133200.0
2009-08-18 10:55:00,21.46,21.48,21.41,21.42,88000.0,13.4623,13.4749,13.431,13.4372,88000.0
2009-08-18 11:00:00,21.43,21.44,21.42,21.43,49000.0,13.4435,13.4498,13.4372,13.4435,49000.0
2009-08-18 11:05:00,21.44,21.44,21.43,21.43,95000.0,13.4498,13.4498,13.4435,13.4435,95000.0
2009-08-18 11:10:00,21.44,21.45,21.39,21.43,229700.0,13.4498,13.456,13.4184,13.4435,229700.0
2009-08-18 11:15:00,21.42,21.47,21.42,21.47,135200.0,13.4372,13.4686,13.4372,13.4686,135200.0
2009-08-18 11:20:00,21.47,21.53,21.46,21.52,199000.0,13.4686,13.5062,13.4623,13.5,199000.0
2009-08-18 11:25:00,21.53,21.53,21.5,21.52,91600.0,13.5062,13.5062,13.4874,13.5,91600.0
2009-08-18 11:30:00,21.52,21.62,21.51,21.62,163500.0,13.5,13.5627,13.4937,13.5627,163500.0
2009-08-18 11:35:00,21.61,21.62,21.59,21.59,119700.0,13.5564,13.5627,13.5439,13.5439,119700.0
2009-08-18 11:40:00,21.59,21.6,21.58,21.59,92800.0,13.5439,13.5501,13.5376,13.5439,92800.0
2009-08-18 11:45:00,21.58,21.62,21.58,21.6,115000.0,13.5376,13.5627,13.5376,13.5501,115000.0
2009-08-18 11:50:00,21.61,21.64,21.59,21.61,100800.0,13.5564,13.5752,13.5439,13.5564,100800.0
2009-08-18 11:55:00,21.61,21.61,21.56,21.61,94900.0,13.5564,13.5564,13.525,13.5564,94900.0
2009-08-18 12:00:00,21.61,21.66,21.59,21.65,133100.0,13.5564,13.5878,13.5439,13.5815,133100.0
2009-08-18 12:05:00,21.65,21.71,21.64,21.66,208000.0,13.5815,13.6191,13.5752,13.5878,208000.0
2009-08-18 12:10:00,21.66,21.66,21.62,21.65,177900.0,13.5878,13.5878,13.5627,13.5815,177900.0
2009-08-18 12:15:00,21.66,21.71,21.65,21.71,161000.0,13.5878,13.6191,13.5815,13.6191,161000.0
2009-08-18 12:20:00,21.7,21.75,21.7,21.74,90500.0,13.6129,13.6442,13.6129,13.638,90500.0
2009-08-18 12:25:00,21.74,21.74,21.72,21.74,76100.0,13.638,13.638,13.6254,13.638,76100.0
2009-08-18 12:30:00,21.74,21.74,21.69,21.7,47400.0,13.638,13.638,13.6066,13.6129,47400.0
2009-08-18 12:35:00,21.69,21.7,21.68,21.69,20900.0,13.6066,13.6129,13.6003,13.6066,20900.0
2009-08-18 12:40:00,21.68,21.7,21.68,21.68,83200.0,13.6003,13.6129,13.6003,13.6003,83200.0
2009-08-18 12:45:00,21.68,21.69,21.65,21.66,66800.0,13.6003,13.6066,13.5815,13.5878,66800.0
2009-08-18 12:50:00,21.66,21.66,21.6,21.6,64900.0,13.5878,13.5878,13.5501,13.5501,64900.0
2009-08-18 12:55:00,21.61,21.61,21.58,21.58,44000.0,13.5564,13.5564,13.5376,13.5376,44000.0
2009-08-18 13:00:00,21.58,21.61,21.57,21.59,295700.0,13.5376,13.5564,13.5313,13.5439,295700.0
2009-08-18 13:05:00,21.59,21.59,21.54,21.55,68900.0,13.5439,13.5439,13.5125,13.5188,68900.0
2009-08-18 13:10:00,21.55,21.55,21.5,21.5,92100.0,13.5188,13.5188,13.4874,13.4874,92100.0
2009-08-18 13:15:00,21.5,21.51,21.47,21.49,101700.0,13.4874,13.4937,13.4686,13.4811,101700.0
2009-08-18 13:20:00,21.49,21.55,21.48,21.53,115700.0,13.4811,13.5188,13.4749,13.5062,115700.0
2009-08-18 13:25:00,21.52,21.54,21.52,21.54,15900.0,13.5,13.5125,13.5,13.5125,15900.0
2009-08-18 13:30:00,21.54,21.56,21.52,21.54,131900.0,13.5125,13.525,13.5,13.5125,131900.0
2009-08-18 13:35:00,21.53,21.54,21.5,21.52,176600.0,13.5062,13.5125,13.4874,13.5,176600.0
2009-08-18 13:40:00,21.52,21.56,21.5,21.5,155900.0,13.5,13.525,13.4874,13.4874,155900.0
2009-08-18 13:45:00,21.5,21.56,21.5,21.56,105000.0,13.4874,13.525,13.4874,13.525,105000.0
2009-08-18 13:50:00,21.55,21.59,21.55,21.56,148000.0,13.5188,13.5439,13.5188,13.525,148000.0
2009-08-18 13:55:00,21.56,21.57,21.55,21.56,88000.0,13.525,13.5313,13.5188,13.525,88000.0
2009-08-18 14:00:00,21.55,21.58,21.55,21.56,196000.0,13.5188,13.5376,13.5188,13.525,196000.0
2009-08-18 14:05:00,21.56,21.57,21.55,21.55,55000.0,13.525,13.5313,13.5188,13.5188,55000.0
2009-08-18 14:10:00,21.55,21.56,21.52,21.52,67200.0,13.5188,13.525,13.5,13.5,67200.0
2009-08-18 14:15:00,21.52,21.53,21.51,21.53,88300.0,13.5,13.5062,13.4937,13.5062,88300.0
2009-08-18 14:20:00,21.53,21.53,21.52,21.52,32000.0,13.5062,13.5062,13.5,13.5,32000.0
2009-08-18 14:25:00,21.52,21.55,21.52,21.55,205300.0,13.5,13.5188,13.5,13.5188,205300.0
2009-08-18 14:30:00,21.55,21.57,21.53,21.53,93500.0,13.5188,13.5313,13.5062,13.5062,93500.0
2009-08-18 14:35:00,21.54,21.54,21.5,21.51,111300.0,13.5125,13.5125,13.4874,13.4937,111300.0
2009-08-18 14:40:00,21.52,21.52,21.49,21.5,25600.0,13.5,13.5,13.4811,13.4874,25600.0
2009-08-18 14:45:00,21.5,21.53,21.49,21.52,110300.0,13.4874,13.5062,13.4811,13.5,110300.0
2009-08-18 14:50:00,21.52,21.52,21.47,21.47,85100.0,13.5,13.5,13.4686,13.4686,85100.0
2009-08-18 14:55:00,21.48,21.48,21.45,21.45,89800.0,13.4749,13.4749,13.456,13.456,89800.0
2009-08-18 15:00:00,21.46,21.51,21.45,21.49,142600.0,13.4623,13.4937,13.456,13.4811,142600.0
2009-08-18 15:05:00,21.49,21.5,21.47,21.48,142700.0,13.4811,13.4874,13.4686,13.4749,142700.0
2009-08-18 15:10:00,21.47,21.48,21.46,21.46,56300.0,13.4686,13.4749,13.4623,13.4623,56300.0
2009-08-18 15:15:00,21.46,21.51,21.46,21.47,207300.0,13.4623,13.4937,13.4623,13.4686,207300.0
2009-08-18 15:20:00,21.47,21.49,21.47,21.48,93800.0,13.4686,13.4811,13.4686,13.4749,93800.0
2009-08-18 15:25:00,21.49,21.49,21.45,21.45,152200.0,13.4811,13.4811,13.456,13.456,152200.0
2009-08-18 15:30:00,21.45,21.45,21.42,21.42,221700.0,13.456,13.456,13.4372,13.4372,221700.0
2009-08-18 15:35:00,21.42,21.44,21.42,21.44,127500.0,13.4372,13.4498,13.4372,13.4498,127500.0
2009-08-18 15:40:00,21.44,21.46,21.43,21.46,152300.0,13.4498,13.4623,13.4435,13.4623,152300.0
2009-08-18 15:45:00,21.46,21.5,21.45,21.48,242500.0,13.4623,13.4874,13.456,13.4749,242500.0
2009-08-18 15:50:00,21.49,21.53,21.47,21.49,470200.0,13.4811,13.5062,13.4686,13.4811,470200.0
2009-08-18 15:55:00,21.5,21.51,21.47,21.51,913400.0,13.4874,13.4937,13.4686,13.4937,913400.0
2009-08-19 09:30:00,21.2,21.38,21.13,21.37,393300.0,13.2992,13.4121,13.2553,13.4059,393300.0
2009-08-19 09:35:00,21.37,21.42,21.33,21.4,295000.0,13.4059,13.4372,13.3808,13.4247,295000.0
2009-08-19 09:40:00,21.4,21.48,21.4,21.44,246500.0,13.4247,13.4749,13.4247,13.4498,246500.0
2009-08-19 09:45:00,21.45,21.53,21.44,21.51,267500.0,13.456,13.5062,13.4498,13.4937,267500.0
2009-08-19 09:50:00,21.52,21.6,21.52,21.6,297300.0,13.5,13.5501,13.5,13.5501,297300.0
2009-08-19 09:55:00,21.59,21.67,21.58,21.63,345200.0,13.5439,13.5941,13.5376,13.569,345200.0
2009-08-19 10:00:00,21.63,21.7,21.61,21.7,245800.0,13.569,13.6129,13.5564,13.6129,245800.0
2009-08-19 10:05:00,21.7,21.71,21.64,21.64,155100.0,13.6129,13.6191,13.5752,13.5752,155100.0
2009-08-19 10:10:00,21.65,21.67,21.59,21.6,118000.0,13.5815,13.5941,13.5439,13.5501,118000.0
2009-08-19 10:15:00,21.6,21.61,21.55,21.58,89100.0,13.5501,13.5564,13.5188,13.5376,89100.0
2009-08-19 10:20:00,21.57,21.61,21.55,21.58,234500.0,13.5313,13.5564,13.5188,13.5376,234500.0
2009-08-19 10:25:00,21.58,21.59,21.5,21.52,209300.0,13.5376,13.5439,13.4874,13.5,209300.0
2009-08-19 10:30:00,21.53,21.57,21.51,21.51,233300.0,13.5062,13.5313,13.4937,13.4937,233300.0
2009-08-19 10:35:00,21.51,21.53,21.49,21.52,137700.0,13.4937,13.5062,13.4811,13.5,137700.0
2009-08-19 10:40:00,21.52,21.56,21.49,21.49,137700.0,13.5,13.525,13.4811,13.4811,137700.0
2009-08-19 10:45:00,21.49,21.51,21.47,21.48,95100.0,13.4811,13.4937,13.4686,13.4749,95100.0
2009-08-19 10:50:00,21.49,21.55,21.48,21.54,41700.0,13.4811,13.5188,13.4749,13.5125,41700.0
2009-08-19 10:55:00,21.54,21.56,21.49,21.54,99300.0,13.5125,13.525,13.4811,13.5125,99300.0
2009-08-19 11:00:00,21.54,21.57,21.52,21.54,117800.0,13.5125,13.5313,13.5,13.5125,117800.0
2009-08-19 11:05:00,21.53,21.54,21.48,21.49,95900.0,13.5062,13.5125,13.4749,13.4811,95900.0
2009-08-19 11:10:00,21.49,21.5,21.48,21.5,90900.0,13.4811,13.4874,13.4749,13.4874,90900.0
2009-08-19 11:15:00,21.5,21.55,21.5,21.54,79100.0,13.4874,13.5188,13.4874,13.5125,79100.0
2009-08-19 11:20:00,21.54,21.55,21.5,21.53,78100.0,13.5125,13.5188,13.4874,13.5062,78100.0
2009-08-19 11:25:00,21.53,21.59,21.53,21.58,89900.0,13.5062,13.5439,13.5062,13.5376,89900.0
2009-08-19 11:30:00,21.58,21.59,21.55,21.55,56300.0,13.5376,13.5439,13.5188,13.5188,56300.0
2009-08-19 11:35:00,21.55,21.56,21.53,21.56,52300.0,13.5188,13.525,13.5062,13.525,52300.0
2009-08-19 11:40:00,21.55,21.58,21.54,21.55,58300.0,13.5188,13.5376,13.5125,13.5188,58300.0
2009-08-19 11:45:00,21.54,21.57,21.52,21.57,85300.0,13.5125,13.5313,13.5,13.5313,85300.0
2009-08-19 11:50:00,21.56,21.69,21.56,21.66,118800.0,13.525,13.6066,13.525,13.5878,118800.0
2009-08-19 11:55:00,21.66,21.68,21.65,21.67,110500.0,13.5878,13.6003,13.5815,13.5941,110500.0
2009-08-19 12:00:00,21.67,21.72,21.66,21.68,150400.0,13.5941,13.6254,13.5878,13.6003,150400.0
2009-08-19 12:05:00,21.69,21.78,21.69,21.77,154000.0,13.6066,13.6631,13.6066,13.6568,154000.0
2009-08-19 12:10:00,21.77,21.81,21.77,21.78,109300.0,13.6568,13.6819,13.6568,13.6631,109300.0
2009-08-19 12:15:00,21.77,21.78,21.74,21.74,83100.0,13.6568,13.6631,13.638,13.638,83100.0
2009-08-19 12:20:00,21.74,21.76,21.73,21.76,44300.0,13.638,13.6505,13.6317,13.6505,44300.0
2009-08-19 12:25:00,21.76,21.76,21.72,21.73,101400.0,13.6505,13.6505,13.6254,13.6317,101400.0
2009-08-19 12:30:00,21.72,21.73,21.7,21.71,56500.0,13.6254,13.6317,13.6129,13.6191,56500.0
2009-08-19 12:35:00,21.71,21.74,21.7,21.74,87500.0,13.6191,13.638,13.6129,13.638,87500.0
2009-08-19 12:40:00,21.74,21.74,21.67,21.67,67400.0,13.638,13.638,13.5941,13.5941,67400.0
2009-08-19 12:45:00,21.68,21.68,21.64,21.64,83900.0,13.6003,13.6003,13.5752,13.5752,83900.0
2009-08-19 12:50:00,21.64,21.66,21.63,21.65,74100.0,13.5752,13.5878,13.569,13.5815,74100.0
2009-08-19 12:55:00,21.65,21.66,21.62,21.64,84800.0,13.5815,13.5878,13.5627,13.5752,84800.0
2009-08-19 13:00:00,21.63,21.64,21.59,21.6,78200.0,13.569,13.5752,13.5439,13.5501,78200.0
2009-08-19 13:05:00,21.6,21.62,21.57,21.62,91100.0,13.5501,13.5627,13.5313,13.5627,91100.0
2009-08-19 13:10:00,21.61,21.63,21.58,21.61,169900.0,13.5564,13.569,13.5376,13.5564,169900.0
2009-08-19 13:15:00,21.61,21.64,21.6,21.63,55600.0,13.5564,13.5752,13.5501,13.569,55600.0
2009-08-19 13:20:00,21.63,21.64,21.6,21.63,90800.0,13.569,13.5752,13.5501,13.569,90800.0
2009-08-19 13:25:00,21.63,21.65,21.58,21.58,99700.0,13.569,13.5815,13.5376,13.5376,99700.0
2009-08-19 13:30:00,21.59,21.61,21.58,21.58,83500.0,13.5439,13.5564,13.5376,13.5376,83500.0
2009-08-19 13:35:00,21.58,21.65,21.58,21.65,80000.0,13.5376,13.5815,13.5376,13.5815,80000.0
2009-08-19 13:40:00,21.65,21.68,21.65,21.66,75900.0,13.5815,13.6003,13.5815,13.5878,75900.0
2009-08-19 13:45:00,21.66,21.67,21.64,21.67,91400.0,13.5878,13.5941,13.5752,13.5941,91400.0
2009-08-19 13:50:00,21.66,21.68,21.66,21.66,43500.0,13.5878,13.6003,13.5878,13.5878,43500.0
2009-08-19 13:55:00,21.66,21.67,21.65,21.65,49800.0,13.5878,13.5941,13.5815,13.5815,49800.0
2009-08-19 14:00:00,21.65,21.67,21.64,21.64,97200.0,13.5815,13.5941,13.5752,13.5752,97200.0
2009-08-19 14:05:00,21.65,21.66,21.62,21.63,129100.0,13.5815,13.5878,13.5627,13.569,129100.0
2009-08-19 14:10:00,21.62,21.63,21.6,21.6,78800.0,13.5627,13.569,13.5501,13.5501,78800.0
2009-08-19 14:15:00,21.6,21.6,21.56,21.57,114500.0,13.5501,13.5501,13.525,13.5313,114500.0
2009-08-19 14:20:00,21.56,21.58,21.51,21.52,148500.0,13.525,13.5376,13.4937,13.5,148500.0
2009-08-19 14:25:00,21.51,21.56,21.51,21.55,64000.0,13.4937,13.525,13.4937,13.5188,64000.0
2009-08-19 14:30:00,21.54,21.55,21.53,21.54,51800.0,13.5125,13.5188,13.5062,13.5125,51800.0
2009-08-19 14:35:00,21.54,21.56,21.53,21.56,54300.0,13.5125,13.525,13.5062,13.525,54300.0
2009-08-19 14:40:00,21.55,21.57,21.54,21.57,56900.0,13.5188,13.5313,13.5125,13.5313,56900.0
2009-08-19 14:45:00,21.57,21.57,21.54,21.54,68700.0,13.5313,13.5313,13.5125,13.5125,68700.0
2009-08-19 14:50:00,21.54,21.59,21.54,21.59,68500.0,13.5125,13.5439,13.5125,13.5439,68500.0
2009-08-19 14:55:00,21.59,21.62,21.59,21.6,116500.0,13.5439,13.5627,13.5439,13.5501,116500.0
2009-08-19 15:00:00,21.6,21.61,21.57,21.6,64300.0,13.5501,13.5564,13.5313,13.5501,64300.0
2009-08-19 15:05:00,21.6,21.6,21.56,21.56,60200.0,13.5501,13.5501,13.525,13.525,60200.0
2009-08-19 15:10:00,21.56,21.57,21.51,21.51,139000.0,13.525,13.5313,13.4937,13.4937,139000.0
2009-08-19 15:15:00,21.51,21.52,21.48,21.49,133200.0,13.4937,13.5,13.4749,13.4811,133200.0
2009-08-19 15:20:00,21.49,21.49,21.46,21.47,89000.0,13.4811,13.4811,13.4623,13.4686,89000.0
2009-08-19 15:25:00,21.48,21.5,21.47,21.49,71500.0,13.4749,13.4874,13.4686,13.4811,71500.0
2009-08-19 15:30:00,21.48,21.49,21.44,21.48,154500.0,13.4749,13.4811,13.4498,13.4749,154500.0
2009-08-19 15:35:00,21.49,21.55,21.48,21.53,184300.0,13.4811,13.5188,13.4749,13.5062,184300.0
2009-08-19 15:40:00,21.52,21.55,21.49,21.52,221900.0,13.5,13.5188,13.4811,13.5,221900.0
2009-08-19 15:45:00,21.52,21.55,21.51,21.54,150400.0,13.5,13.5188,13.4937,13.5125,150400.0
2009-08-19 15:50:00,21.54,21.58,21.53,21.57,195300.0,13.5125,13.5376,13.5062,13.5313,195300.0
2009-08-19 15:55:00,21.58,21.65,21.57,21.61,620300.0,13.5376,13.5815,13.5313,13.5564,620300.0
2009-08-20 09:30:00,21.58,21.88,21.52,21.83,252600.0,13.5376,13.7258,13.5,13.6944,252600.0
2009-08-20 09:35:00,21.82,22.0,21.81,21.95,242300.0,13.6882,13.8011,13.6819,13.7697,242300.0
2009-08-20 09:40:00,21.95,21.98,21.91,21.94,139700.0,13.7697,13.7885,13.7446,13.7634,139700.0
2009-08-20 09:45:00,21.94,21.97,21.91,21.96,105100.0,13.7634,13.7823,13.7446,13.776,105100.0
2009-08-20 09:50:00,21.97,21.98,21.91,21.95,127000.0,13.7823,13.7885,13.7446,13.7697,127000.0
2009-08-20 09:55:00,21.95,22.02,21.93,21.97,257900.0,13.7697,13.8136,13.7572,13.7823,257900.0
2009-08-20 10:00:00,22.0,22.09,21.98,22.0,357100.0,13.8011,13.8575,13.7885,13.8011,357100.0
2009-08-20 10:05:00,22.0,22.06,21.94,22.02,283700.0,13.8011,13.8387,13.7634,13.8136,283700.0
2009-08-20 10:10:00,22.02,22.08,22.02,22.04,214000.0,13.8136,13.8513,13.8136,13.8262,214000.0
2009-08-20 10:15:00,22.05,22.09,22.0,22.01,278300.0,13.8324,13.8575,13.8011,13.8073,278300.0
2009-08-20 10:20:00,22.01,22.1,22.01,22.06,272900.0,13.8073,13.8638,13.8073,13.8387,272900.0
2009-08-20 10:25:00,22.06,22.09,22.04,22.06,95900.0,13.8387,13.8575,13.8262,13.8387,95900.0
2009-08-20 10:30:00,22.06,22.2,22.04,22.2,279500.0,13.8387,13.9265,13.8262,13.9265,279500.0
2009-08-20 10:35:00,22.19,22.27,22.19,22.25,272100.0,13.9203,13.9704,13.9203,13.9579,272100.0
2009-08-20 10:40:00,22.25,22.3,22.2,22.23,281600.0,13.9579,13.9893,13.9265,13.9454,281600.0
2009-08-20 10:45:00,22.24,22.25,22.15,22.17,256300.0,13.9516,13.9579,13.8952,13.9077,256300.0
2009-08-20 10:50:00,22.17,22.22,22.15,22.2,156500.0,13.9077,13.9391,13.8952,13.9265,156500.0
2009-08-20 10:55:00,22.19,22.21,22.18,22.19,88400.0,13.9203,13.9328,13.914,13.9203,88400.0
2009-08-20 11:00:00,22.19,22.19,22.08,22.1,215100.0,13.9203,13.9203,13.8513,13.8638,215100.0
2009-08-20 11:05:00,22.12,22.14,22.1,22.11,150700.0,13.8763,13.8889,13.8638,13.8701,150700.0
2009-08-20 11:10:00,22.11,22.18,22.11,22.18,136900.0,13.8701,13.914,13.8701,13.914,136900.0
2009-08-20 11:15:00,22.17,22.18,22.13,22.13,110800.0,13.9077,13.914,13.8826,13.8826,110800.0
2009-08-20 11:20:00,22.14,22.15,22.09,22.12,109600.0,13.8889,13.8952,13.8575,13.8763,109600.0
2009-08-20 11:25:00,22.11,22.13,22.11,22.13,43300.0,13.8701,13.8826,13.8701,13.8826,43300.0
2009-08-20 11:30:00,22.13,22.14,22.1,22.12,95300.0,13.8826,13.8889,13.8638,13.8763,95300.0
2009-08-20 11:35:00,22.12,22.12,22.05,22.07,102700.0,13.8763,13.8763,13.8324,13.845,102700.0
2009-08-20 11:40:00,22.07,22.11,22.07,22.1,65000.0,13.845,13.8701,13.845,13.8638,65000.0
2009-08-20 11:45:00,22.1,22.13,22.1,22.12,26500.0,13.8638,13.8826,13.8638,13.8763,26500.0
2009-08-20 11:50:00,22.12,22.14,22.09,22.13,72800.0,13.8763,13.8889,13.8575,13.8826,72800.0
2009-08-20 11:55:00,22.13,22.15,22.07,22.1,124100.0,13.8826,13.8952,13.845,13.8638,124100.0
2009-08-20 12:00:00,22.1,22.12,22.08,22.08,104800.0,13.8638,13.8763,13.8513,13.8513,104800.0
2009-08-20 12:05:00,22.08,22.12,22.07,22.12,37400.0,13.8513,13.8763,13.845,13.8763,37400.0
2009-08-20 12:10:00,22.11,22.12,22.11,22.11,33600.0,13.8701,13.8763,13.8701,13.8701,33600.0
2009-08-20 12:15:00,22.11,22.12,22.05,22.05,116600.0,13.8701,13.8763,13.8324,13.8324,116600.0
2009-08-20 12:20:00,22.05,22.06,22.0,22.01,109400.0,13.8324,13.8387,13.8011,13.8073,109400.0
2009-08-20 12:25:00,22.01,22.02,22.0,22.0,70500.0,13.8073,13.8136,13.8011,13.8011,70500.0
2009-08-20 12:30:00,22.01,22.01,21.97,21.99,108900.0,13.8073,13.8073,13.7823,13.7948,108900.0
2009-08-20 12:35:00,22.0,22.0,21.95,21.97,67300.0,13.8011,13.8011,13.7697,13.7823,67300.0
2009-08-20 12:40:00,21.97,22.02,21.96,22.01,116300.0,13.7823,13.8136,13.776,13.8073,116300.0
2009-08-20 12:45:00,22.01,22.06,22.0,22.05,65800.0,13.8073,13.8387,13.8011,13.8324,65800.0
2009-08-20 12:50:00,22.04,22.05,21.98,21.99,104100.0,13.8262,13.8324,13.7885,13.7948,104100.0
2009-08-20 12:55:00,21.99,21.99,21.93,21.94,99200.0,13.7948,13.7948,13.7572,13.7634,99200.0
2009-08-20 13:00:00,21.94,21.98,21.93,21.94,102600.0,13.7634,13.7885,13.7572,13.7634,102600.0
2009-08-20 13:05:00,21.94,21.97,21.94,21.97,47500.0,13.7634,13.7823,13.7634,13.7823,47500.0
2009-08-20 13:10:00,21.97,21.97,21.92,21.94,61200.0,13.7823,13.7823,13.7509,13.7634,61200.0
2009-08-20 13:15:00,21.94,21.94,21.93,21.93,28200.0,13.7634,13.7634,13.7572,13.7572,28200.0
2009-08-20 13:20:00,21.93,21.94,21.9,21.92,98400.0,13.7572,13.7634,13.7383,13.7509,98400.0
2009-08-20 13:25:00,21.92,21.96,21.91,21.96,61500.0,13.7509,13.776,13.7446,13.776,61500.0
2009-08-20 13:30:00,21.95,21.99,21.95,21.98,44000.0,13.7697,13.7948,13.7697,13.7885,44000.0
2009-08-20 13:35:00,21.99,22.01,21.97,22.01,135300.0,13.7948,13.8073,13.7823,13.8073,135300.0
2009-08-20 13:40:00,22.01,22.01,21.93,22.0,124800.0,13.8073,13.8073,13.7572,13.8011,124800.0
2009-08-20 13:45:00,22.0,22.0,21.97,21.98,49400.0,13.8011,13.8011,13.7823,13.7885,49400.0
2009-08-20 13:50:00,21.98,22.0,21.97,21.99,100700.0,13.7885,13.8011,13.7823,13.7948,100700.0
2009-08-20 13:55:00,21.99,22.01,21.98,22.0,37800.0,13.7948,13.8073,13.7885,13.8011,37800.0
2009-08-20 14:00:00,22.0,22.01,21.99,22.01,59600.0,13.8011,13.8073,13.7948,13.8073,59600.0
2009-08-20 14:05:00,22.0,22.01,21.99,22.01,57500.0,13.8011,13.8073,13.7948,13.8073,57500.0
2009-08-20 14:10:00,22.01,22.03,21.99,22.03,130500.0,13.8073,13.8199,13.7948,13.8199,130500.0
2009-08-20 14:15:00,22.02,22.03,21.98,21.99,128600.0,13.8136,13.8199,13.7885,13.7948,128600.0
2009-08-20 14:20:00,21.99,22.0,21.96,22.0,68100.0,13.7948,13.8011,13.776,13.8011,68100.0
2009-08-20 14:25:00,21.99,22.0,21.95,21.95,82600.0,13.7948,13.8011,13.7697,13.7697,82600.0
2009-08-20 14:30:00,21.95,21.98,21.95,21.98,87800.0,13.7697,13.7885,13.7697,13.7885,87800.0
2009-08-20 14:35:00,21.97,21.99,21.96,21.97,120900.0,13.7823,13.7948,13.776,13.7823,120900.0
2009-08-20 14:40:00,21.96,21.97,21.91,21.92,103500.0,13.776,13.7823,13.7446,13.7509,103500.0
2009-08-20 14:45:00,21.93,21.95,21.92,21.92,55600.0,13.7572,13.7697,13.7509,13.7509,55600.0
2009-08-20 14:50:00,21.92,21.98,21.92,21.96,51700.0,13.7509,13.7885,13.7509,13.776,51700.0
2009-08-20 14:55:00,21.96,21.98,21.95,21.97,43500.0,13.776,13.7885,13.7697,13.7823,43500.0
2009-08-20 15:00:00,21.98,22.01,21.97,22.0,71700.0,13.7885,13.8073,13.7823,13.8011,71700.0
2009-08-20 15:05:00,22.0,22.05,21.99,22.02,111200.0,13.8011,13.8324,13.7948,13.8136,111200.0
2009-08-20 15:10:00,22.03,22.03,22.0,22.0,75400.0,13.8199,13.8199,13.8011,13.8011,75400.0
2009-08-20 15:15:00,22.01,22.02,22.01,22.01,44200.0,13.8073,13.8136,13.8073,13.8073,44200.0
2009-08-20 15:20:00,22.01,22.05,22.01,22.05,78700.0,13.8073,13.8324,13.8073,13.8324,78700.0
2009-08-20 15:25:00,22.05,22.08,22.04,22.06,89200.0,13.8324,13.8513,13.8262,13.8387,89200.0
2009-08-20 15:30:00,22.07,22.1,22.07,22.08,200300.0,13.845,13.8638,13.845,13.8513,200300.0
2009-08-20 15:35:00,22.08,22.09,22.05,22.06,127100.0,13.8513,13.8575,13.8324,13.8387,127100.0
2009-08-20 15:40:00,22.06,22.08,22.01,22.02,308200.0,13.8387,13.8513,13.8073,13.8136,308200.0
2009-08-20 15:45:00,22.03,22.04,22.0,22.02,266000.0,13.8199,13.8262,13.8011,13.8136,266000.0
2009-08-20 15:50:00,22.01,22.06,22.01,22.05,425800.0,13.8073,13.8387,13.8073,13.8324,425800.0
2009-08-20 15:55:00,22.04,22.08,22.02,22.06,795200.0,13.8262,13.8513,13.8136,13.8387,795200.0
2009-08-21 09:30:00,22.42,22.57,22.21,22.3,2045800.0,14.0645,14.1586,13.9328,13.9893,2045800.0
2009-08-21 09:35:00,22.29,22.37,22.28,22.33,251500.0,13.983,14.0332,13.9767,14.0081,251500.0
2009-08-21 09:40:00,22.33,22.41,22.32,22.38,166200.0,14.0081,14.0583,14.0018,14.0395,166200.0
2009-08-21 09:45:00,22.38,22.41,22.32,22.38,119300.0,14.0395,14.0583,14.0018,14.0395,119300.0
2009-08-21 09:50:00,22.37,22.42,22.36,22.42,153500.0,14.0332,14.0645,14.0269,14.0645,153500.0
2009-08-21 09:55:00,22.41,22.49,22.41,22.49,177400.0,14.0583,14.1085,14.0583,14.1085,177400.0
2009-08-21 10:00:00,22.48,22.59,22.42,22.49,756000.0,14.1022,14.1712,14.0645,14.1085,756000.0
2009-08-21 10:05:00,22.49,22.53,22.39,22.4,444200.0,14.1085,14.1336,14.0457,14.052,444200.0
2009-08-21 10:10:00,22.4,22.46,22.37,22.41,273700.0,14.052,14.0896,14.0332,14.0583,273700.0
2009-08-21 10:15:00,22.41,22.54,22.41,22.51,288000.0,14.0583,14.1398,14.0583,14.121,288000.0
2009-08-21 10:20:00,22.51,22.52,22.41,22.45,264800.0,14.121,14.1273,14.0583,14.0834,264800.0
2009-08-21 10:25:00,22.44,22.51,22.43,22.48,157200.0,14.0771,14.121,14.0708,14.1022,157200.0
2009-08-21 10:30:00,22.48,22.53,22.48,22.51,115700.0,14.1022,14.1336,14.1022,14.121,115700.0
2009-08-21 10:35:00,22.5,22.55,22.48,22.53,154800.0,14.1147,14.1461,14.1022,14.1336,154800.0
2009-08-21 10:40:00,22.52,22.53,22.46,22.47,120600.0,14.1273,14.1336,14.0896,14.0959,120600.0
2009-08-21 10:45:00,22.47,22.48,22.41,22.42,104400.0,14.0959,14.1022,14.0583,14.0645,104400.0
2009-08-21 10:50:00,22.42,22.43,22.31,22.35,152600.0,14.0645,14.0708,13.9955,14.0206,152600.0
2009-08-21 10:55:00,22.35,22.42,22.34,22.42,63300.0,14.0206,14.0645,14.0144,14.0645,63300.0
2009-08-21 11:00:00,22.41,22.48,22.41,22.47,93400.0,14.0583,14.1022,14.0583,14.0959,93400.0
2009-08-21 11:05:00,22.47,22.49,22.46,22.48,32200.0,14.0959,14.1085,14.0896,14.1022,32200.0
2009-08-21 11:10:00,22.49,22.49,22.42,22.42,68900.0,14.1085,14.1085,14.0645,14.0645,68900.0
2009-08-21 11:15:00,22.42,22.46,22.42,22.43,63400.0,14.0645,14.0896,14.0645,14.0708,63400.0
2009-08-21 11:20:00,22.43,22.44,22.42,22.44,75400.0,14.0708,14.0771,14.0645,14.0771,75400.0
2009-08-21 11:25:00,22.44,22.44,22.43,22.44,89800.0,14.0771,14.0771,14.0708,14.0771,89800.0
2009-08-21 11:30:00,22.44,22.45,22.43,22.45,36300.0,14.0771,14.0834,14.0708,14.0834,36300.0
2009-08-21 11:35:00,22.45,22.48,22.44,22.45,83400.0,14.0834,14.1022,14.0771,14.0834,83400.0
2009-08-21 11:40:00,22.45,22.46,22.44,22.45,50700.0,14.0834,14.0896,14.0771,14.0834,50700.0
2009-08-21 11:45:00,22.46,22.49,22.45,22.48,63900.0,14.0896,14.1085,14.0834,14.1022,63900.0
2009-08-21 11:50:00,22.49,22.49,22.46,22.46,51100.0,14.1085,14.1085,14.0896,14.0896,51100.0
2009-08-21 11:55:00,22.48,22.5,22.44,22.45,159300.0,14.1022,14.1147,14.0771,14.0834,159300.0
2009-08-21 12:00:00,22.45,22.45,22.39,22.39,106700.0,14.0834,14.0834,14.0457,14.0457,106700.0
2009-08-21 12:05:00,22.39,22.41,22.38,22.39,81300.0,14.0457,14.0583,14.0395,14.0457,81300.0
2009-08-21 12:10:00,22.4,22.4,22.38,22.39,55200.0,14.052,14.052,14.0395,14.0457,55200.0
2009-08-21 12:15:00,22.4,22.4,22.37,22.37,82700.0,14.052,14.052,14.0332,14.0332,82700.0
2009-08-21 12:20:00,22.37,22.38,22.33,22.33,61600.0,14.0332,14.0395,14.0081,14.0081,61600.0
2009-08-21 12:25:00,22.34,22.36,22.34,22.34,53600.0,14.0144,14.0269,14.0144,14.0144,53600.0
2009-08-21 12:30:00,22.34,22.35,22.3,22.3,88800.0,14.0144,14.0206,13.9893,13.9893,88800.0
2009-08-21 12:35:00,22.3,22.31,22.27,22.3,66800.0,13.9893,13.9955,13.9704,13.9893,66800.0
2009-08-21 12:40:00,22.3,22.34,22.29,22.33,58500.0,13.9893,14.0144,13.983,14.0081,58500.0
2009-08-21 12:45:00,22.34,22.39,22.33,22.39,56800.0,14.0144,14.0457,14.0081,14.0457,56800.0
2009-08-21 12:50:00,22.38,22.39,22.36,22.36,46700.0,14.0395,14.0457,14.0269,14.0269,46700.0
2009-08-21 12:55:00,22.37,22.37,22.36,22.37,13600.0,14.0332,14.0332,14.0269,14.0332,13600.0
2009-08-21 13:00:00,22.37,22.38,22.37,22.38,18500.0,14.0332,14.0395,14.0332,14.0395,18500.0
2009-08-21 13:05:00,22.37,22.38,22.37,22.37,23600.0,14.0332,14.0395,14.0332,14.0332,23600.0
2009-08-21 13:10:00,22.38,22.38,22.37,22.37,16400.0,14.0395,14.0395,14.0332,14.0332,16400.0
2009-08-21 13:15:00,22.38,22.42,22.31,22.31,515000.0,14.0395,14.0645,13.9955,13.9955,515000.0
2009-08-21 13:20:00,22.32,22.41,22.31,22.41,118400.0,14.0018,14.0583,13.9955,14.0583,118400.0
2009-08-21 13:25:00,22.41,22.42,22.37,22.37,38500.0,14.0583,14.0645,14.0332,14.0332,38500.0
2009-08-21 13:30:00,22.37,22.38,22.37,22.37,24700.0,14.0332,14.0395,14.0332,14.0332,24700.0
2009-08-21 13:35:00,22.37,22.4,22.36,22.38,93300.0,14.0332,14.052,14.0269,14.0395,93300.0
2009-08-21 13:40:00,22.37,22.38,22.33,22.34,102800.0,14.0332,14.0395,14.0081,14.0144,102800.0
2009-08-21 13:45:00,22.33,22.33,22.28,22.29,170700.0,14.0081,14.0081,13.9767,13.983,170700.0
2009-08-21 13:50:00,22.29,22.3,22.29,22.3,58400.0,13.983,13.9893,13.983,13.9893,58400.0
2009-08-21 13:55:00,22.29,22.3,22.29,22.3,27000.0,13.983,13.9893,13.983,13.9893,27000.0
2009-08-21 14:00:00,22.3,22.3,22.27,22.29,113100.0,13.9893,13.9893,13.9704,13.983,113100.0
2009-08-21 14:05:00,22.28,22.3,22.28,22.3,79300.0,13.9767,13.9893,13.9767,13.9893,79300.0
2009-08-21 14:10:00,22.3,22.35,22.29,22.34,78400.0,13.9893,14.0206,13.983,14.0144,78400.0
2009-08-21 14:15:00,22.34,22.39,22.34,22.37,99000.0,14.0144,14.0457,14.0144,14.0332,99000.0
2009-08-21 14:20:00,22.37,22.39,22.33,22.38,94500.0,14.0332,14.0457,14.0081,14.0395,94500.0
2009-08-21 14:25:00,22.38,22.39,22.37,22.39,31100.0,14.0395,14.0457,14.0332,14.0457,31100.0
2009-08-21 14:30:00,22.38,22.41,22.35,22.36,113400.0,14.0395,14.0583,14.0206,14.0269,113400.0
2009-08-21 14:35:00,22.35,22.36,22.34,22.35,261600.0,14.0206,14.0269,14.0144,14.0206,261600.0
2009-08-21 14:40:00,22.35,22.35,22.31,22.31,67900.0,14.0206,14.0206,13.9955,13.9955,67900.0
2009-08-21 14:45:00,22.31,22.33,22.29,22.29,135300.0,13.9955,14.0081,13.983,13.983,135300.0
2009-08-21 14:50:00,22.29,22.3,22.25,22.26,119600.0,13.983,13.9893,13.9579,13.9642,119600.0
2009-08-21 14:55:00,22.26,22.27,22.25,22.27,94100.0,13.9642,13.9704,13.9579,13.9704,94100.0
2009-08-21 15:00:00,22.28,22.34,22.27,22.34,93300.0,13.9767,14.0144,13.9704,14.0144,93300.0
2009-08-21 15:05:00,22.33,22.33,22.3,22.31,160800.0,14.0081,14.0081,13.9893,13.9955,160800.0
2009-08-21 15:10:00,22.3,22.36,22.29,22.35,161400.0,13.9893,14.0269,13.983,14.0206,161400.0
2009-08-21 15:15:00,22.36,22.4,22.35,22.36,256800.0,14.0269,14.052,14.0206,14.0269,256800.0
2009-08-21 15:20:00,22.36,22.38,22.33,22.38,215200.0,14.0269,14.0395,14.0081,14.0395,215200.0
2009-08-21 15:25:00,22.38,22.38,22.34,22.35,115100.0,14.0395,14.0395,14.0144,14.0206,115100.0
2009-08-21 15:30:00,22.34,22.36,22.34,22.35,179600.0,14.0144,14.0269,14.0144,14.0206,179600.0
2009-08-21 15:35:00,22.35,22.36,22.28,22.34,260000.0,14.0206,14.0269,13.9767,14.0144,260000.0
2009-08-21 15:40:00,22.34,22.35,22.26,22.29,384400.0,14.0144,14.0206,13.9642,13.983,384400.0
2009-08-21 15:45:00,22.29,22.33,22.28,22.3,404400.0,13.983,14.0081,13.9767,13.9893,404400.0
2009-08-21 15:50:00,22.3,22.34,22.28,22.34,433400.0,13.9893,14.0144,13.9767,14.0144,433400.0
2009-08-21 15:55:00,22.34,22.34,22.25,22.26,1241600.0,14.0144,14.0144,13.9579,13.9642,1241600.0
2009-08-24 09:30:00,22.44,22.77,22.44,22.75,406700.0,14.0771,14.2841,14.0771,14.2716,406700.0
2009-08-24 09:35:00,22.75,22.76,22.62,22.76,357000.0,14.2716,14.2778,14.19,14.2778,357000.0
2009-08-24 09:40:00,22.76,22.82,22.69,22.69,308600.0,14.2778,14.3155,14.2339,14.2339,308600.0
2009-08-24 09:45:00,22.7,22.76,22.66,22.7,239600.0,14.2402,14.2778,14.2151,14.2402,239600.0
2009-08-24 09:50:00,22.71,22.73,22.65,22.69,164800.0,14.2465,14.259,14.2088,14.2339,164800.0
2009-08-24 09:55:00,22.69,22.72,22.62,22.66,247400.0,14.2339,14.2527,14.19,14.2151,247400.0
2009-08-24 10:00:00,22.66,22.66,22.59,22.59,299800.0,14.2151,14.2151,14.1712,14.1712,299800.0
2009-08-24 10:05:00,22.6,22.6,22.55,22.56,239500.0,14.1775,14.1775,14.1461,14.1524,239500.0
2009-08-24 10:10:00,22.56,22.57,22.55,22.55,151500.0,14.1524,14.1586,14.1461,14.1461,151500.0
2009-08-24 10:15:00,22.56,22.58,22.52,22.55,239200.0,14.1524,14.1649,14.1273,14.1461,239200.0
2009-08-24 10:20:00,22.55,22.58,22.51,22.57,166200.0,14.1461,14.1649,14.121,14.1586,166200.0
2009-08-24 10:25:00,22.58,22.6,22.55,22.57,125300.0,14.1649,14.1775,14.1461,14.1586,125300.0
2009-08-24 10:30:00,22.58,22.58,22.52,22.53,98900.0,14.1649,14.1649,14.1273,14.1336,98900.0
2009-08-24 10:35:00,22.53,22.54,22.46,22.49,216300.0,14.1336,14.1398,14.0896,14.1085,216300.0
2009-08-24 10:40:00,22.49,22.57,22.48,22.55,112600.0,14.1085,14.1586,14.1022,14.1461,112600.0
2009-08-24 10:45:00,22.56,22.6,22.55,22.55,130500.0,14.1524,14.1775,14.1461,14.1461,130500.0
2009-08-24 10:50:00,22.56,22.56,22.49,22.51,133700.0,14.1524,14.1524,14.1085,14.121,133700.0
2009-08-24 10:55:00,22.52,22.53,22.48,22.5,141400.0,14.1273,14.1336,14.1022,14.1147,141400.0
2009-08-24 11:00:00,22.49,22.52,22.48,22.51,101500.0,14.1085,14.1273,14.1022,14.121,101500.0
2009-08-24 11:05:00,22.51,22.57,22.5,22.56,73700.0,14.121,14.1586,14.1147,14.1524,73700.0
2009-08-24 11:10:00,22.55,22.56,22.54,22.56,53800.0,14.1461,14.1524,14.1398,14.1524,53800.0
2009-08-24 11:15:00,22.56,22.57,22.55,22.57,66300.0,14.1524,14.1586,14.1461,14.1586,66300.0
2009-08-24 11:20:00,22.57,22.57,22.52,22.53,78400.0,14.1586,14.1586,14.1273,14.1336,78400.0
2009-08-24 11:25:00,22.54,22.54,22.51,22.52,46000.0,14.1398,14.1398,14.121,14.1273,46000.0
2009-08-24 11:30:00,22.53,22.55,22.51,22.54,73400.0,14.1336,14.1461,14.121,14.1398,73400.0
2009-08-24 11:35:00,22.53,22.55,22.52,22.54,66600.0,14.1336,14.1461,14.1273,14.1398,66600.0
2009-08-24 11:40:00,22.54,22.55,22.48,22.49,117300.0,14.1398,14.1461,14.1022,14.1085,117300.0
2009-08-24 11:45:00,22.49,22.51,22.47,22.47,80500.0,14.1085,14.121,14.0959,14.0959,80500.0
2009-08-24 11:50:00,22.47,22.47,22.38,22.42,128100.0,14.0959,14.0959,14.0395,14.0645,128100.0
2009-08-24 11:55:00,22.41,22.45,22.4,22.41,68800.0,14.0583,14.0834,14.052,14.0583,68800.0
2009-08-24 12:00:00,22.41,22.44,22.4,22.44,50300.0,14.0583,14.0771,14.052,14.0771,50300.0
2009-08-24 12:05:00,22.44,22.44,22.42,22.44,52300.0,14.0771,14.0771,14.0645,14.0771,52300.0
2009-08-24 12:10:00,22.44,22.48,22.43,22.48,68600.0,14.0771,14.1022,14.0708,14.1022,68600.0
2009-08-24 12:15:00,22.47,22.48,22.44,22.44,42300.0,14.0959,14.1022,14.0771,14.0771,42300.0
2009-08-24 12:20:00,22.45,22.46,22.38,22.38,118300.0,14.0834,14.0896,14.0395,14.0395,118300.0
2009-08-24 12:25:00,22.39,22.4,22.35,22.36,92000.0,14.0457,14.052,14.0206,14.0269,92000.0
2009-08-24 12:30:00,22.35,22.35,22.29,22.29,120400.0,14.0206,14.0206,13.983,13.983,120400.0
2009-08-24 12:35:00,22.3,22.33,22.27,22.29,142800.0,13.9893,14.0081,13.9704,13.983,142800.0
2009-08-24 12:40:00,22.29,22.34,22.29,22.33,43000.0,13.983,14.0144,13.983,14.0081,43000.0
2009-08-24 12:45:00,22.33,22.34,22.31,22.32,84200.0,14.0081,14.0144,13.9955,14.0018,84200.0
2009-08-24 12:50:00,22.33,22.34,22.3,22.31,223900.0,14.0081,14.0144,13.9893,13.9955,223900.0
2009-08-24 12:55:00,22.31,22.35,22.24,22.24,284600.0,13.9955,14.0206,13.9516,13.9516,284600.0
2009-08-24 13:00:00,22.24,22.25,22.13,22.14,490200.0,13.9516,13.9579,13.8826,13.8889,490200.0
2009-08-24 13:05:00,22.13,22.15,21.94,21.98,718600.0,13.8826,13.8952,13.7634,13.7885,718600.0
2009-08-24 13:10:00,21.98,22.01,21.92,21.94,203000.0,13.7885,13.8073,13.7509,13.7634,203000.0
2009-08-24 13:15:00,21.95,22.02,21.91,22.01,203700.0,13.7697,13.8136,13.7446,13.8073,203700.0
2009-08-24 13:20:00,22.02,22.02,21.75,21.81,752500.0,13.8136,13.8136,13.6442,13.6819,752500.0
2009-08-24 13:25:00,21.81,21.85,21.71,21.81,334000.0,13.6819,13.707,13.6191,13.6819,334000.0
2009-08-24 13:30:00,21.81,21.86,21.81,21.86,124300.0,13.6819,13.7132,13.6819,13.7132,124300.0
2009-08-24 13:35:00,21.86,21.98,21.85,21.98,192600.0,13.7132,13.7885,13.707,13.7885,192600.0
2009-08-24 13:40:00,21.98,21.99,21.93,21.99,201100.0,13.7885,13.7948,13.7572,13.7948,201100.0
2009-08-24 13:45:00,21.99,22.01,21.97,21.98,83000.0,13.7948,13.8073,13.7823,13.7885,83000.0
2009-08-24 13:50:00,21.97,21.98,21.93,21.93,90800.0,13.7823,13.7885,13.7572,13.7572,90800.0
2009-08-24 13:55:00,21.94,21.94,21.9,21.9,79600.0,13.7634,13.7634,13.7383,13.7383,79600.0
2009-08-24 14:00:00,21.9,21.9,21.86,21.88,77100.0,13.7383,13.7383,13.7132,13.7258,77100.0
2009-08-24 14:05:00,21.88,21.93,21.87,21.92,111300.0,13.7258,13.7572,13.7195,13.7509,111300.0
2009-08-24 14:10:00,21.92,21.94,21.91,21.93,95600.0,13.7509,13.7634,13.7446,13.7572,95600.0
2009-08-24 14:15:00,21.94,22.0,21.93,21.95,103700.0,13.7634,13.8011,13.7572,13.7697,103700.0
2009-08-24 14:20:00,21.95,21.96,21.86,21.86,99600.0,13.7697,13.776,13.7132,13.7132,99600.0
2009-08-24 14:25:00,21.86,21.88,21.83,21.87,64400.0,13.7132,13.7258,13.6944,13.7195,64400.0
2009-08-24 14:30:00,21.87,21.89,21.83,21.83,111700.0,13.7195,13.7321,13.6944,13.6944,111700.0
2009-08-24 14:35:00,21.83,21.89,21.81,21.89,122200.0,13.6944,13.7321,13.6819,13.7321,122200.0
2009-08-24 14:40:00,21.88,21.89,21.88,21.89,89400.0,13.7258,13.7321,13.7258,13.7321,89400.0
2009-08-24 14:45:00,21.89,21.92,21.88,21.91,166300.0,13.7321,13.7509,13.7258,13.7446,166300.0
2009-08-24 14:50:00,21.91,21.96,21.91,21.96,147100.0,13.7446,13.776,13.7446,13.776,147100.0
2009-08-24 14:55:00,21.95,21.97,21.95,21.96,208800.0,13.7697,13.7823,13.7697,13.776,208800.0
2009-08-24 15:00:00,21.96,21.97,21.9,21.91,287500.0,13.776,13.7823,13.7383,13.7446,287500.0
2009-08-24 15:05:00,21.91,21.91,21.7,21.74,476500.0,13.7446,13.7446,13.6129,13.638,476500.0
2009-08-24 15:10:00,21.74,21.83,21.73,21.8,221200.0,13.638,13.6944,13.6317,13.6756,221200.0
2009-08-24 15:15:00,21.79,21.8,21.73,21.74,211500.0,13.6693,13.6756,13.6317,13.638,211500.0
2009-08-24 15:20:00,21.74,21.76,21.67,21.75,183100.0,13.638,13.6505,13.5941,13.6442,183100.0
2009-08-24 15:25:00,21.76,21.85,21.73,21.79,166900.0,13.6505,13.707,13.6317,13.6693,166900.0
2009-08-24 15:30:00,21.79,21.86,21.76,21.79,323200.0,13.6693,13.7132,13.6505,13.6693,323200.0
2009-08-24 15:35:00,21.78,21.79,21.72,21.72,297300.0,13.6631,13.6693,13.6254,13.6254,297300.0
2009-08-24 15:40:00,21.73,21.76,21.66,21.7,373700.0,13.6317,13.6505,13.5878,13.6129,373700.0
2009-08-24 15:45:00,21.69,21.73,21.65,21.72,320200.0,13.6066,13.6317,13.5815,13.6254,320200.0
2009-08-24 15:50:00,21.72,21.78,21.71,21.74,294700.0,13.6254,13.6631,13.6191,13.638,294700.0
2009-08-24 15:55:00,21.74,21.76,21.72,21.75,706600.0,13.638,13.6505,13.6254,13.6442,706600.0
2009-08-25 09:30:00,21.86,22.28,21.79,22.16,464400.0,13.7132,13.9767,13.6693,13.9014,464400.0
2009-08-25 09:35:00,22.15,22.19,22.03,22.03,367000.0,13.8952,13.9203,13.8199,13.8199,367000.0
2009-08-25 09:40:00,22.03,22.05,21.96,22.04,242000.0,13.8199,13.8324,13.776,13.8262,242000.0
2009-08-25 09:45:00,22.04,22.13,22.03,22.1,319700.0,13.8262,13.8826,13.8199,13.8638,319700.0
2009-08-25 09:50:00,22.09,22.14,22.06,22.08,224000.0,13.8575,13.8889,13.8387,13.8513,224000.0
2009-08-25 09:55:00,22.08,22.18,22.08,22.1,236800.0,13.8513,13.914,13.8513,13.8638,236800.0
2009-08-25 10:00:00,22.11,22.21,22.04,22.06,564000.0,13.8701,13.9328,13.8262,13.8387,564000.0
2009-08-25 10:05:00,22.06,22.1,21.99,22.02,353700.0,13.8387,13.8638,13.7948,13.8136,353700.0
2009-08-25 10:10:00,22.02,22.03,21.86,21.88,500100.0,13.8136,13.8199,13.7132,13.7258,500100.0
2009-08-25 10:15:00,21.88,21.92,21.76,21.79,416000.0,13.7258,13.7509,13.6505,13.6693,416000.0
2009-08-25 10:20:00,21.79,21.88,21.76,21.88,310200.0,13.6693,13.7258,13.6505,13.7258,310200.0
2009-08-25 10:25:00,21.86,21.89,21.81,21.83,185900.0,13.7132,13.7321,13.6819,13.6944,185900.0
2009-08-25 10:30:00,21.82,21.91,21.81,21.89,140100.0,13.6882,13.7446,13.6819,13.7321,140100.0
2009-08-25 10:35:00,21.89,21.93,21.86,21.86,240600.0,13.7321,13.7572,13.7132,13.7132,240600.0
2009-08-25 10:40:00,21.86,21.92,21.86,21.89,116800.0,13.7132,13.7509,13.7132,13.7321,116800.0
2009-08-25 10:45:00,21.89,21.89,21.84,21.84,178900.0,13.7321,13.7321,13.7007,13.7007,178900.0
2009-08-25 10:50:00,21.84,21.93,21.84,21.93,115300.0,13.7007,13.7572,13.7007,13.7572,115300.0
2009-08-25 10:55:00,21.93,21.99,21.9,21.98,194300.0,13.7572,13.7948,13.7383,13.7885,194300.0
2009-08-25 11:00:00,21.98,22.06,21.95,22.02,341800.0,13.7885,13.8387,13.7697,13.8136,341800.0
2009-08-25 11:05:00,22.0,22.03,21.96,22.03,155100.0,13.8011,13.8199,13.776,13.8199,155100.0
2009-08-25 11:10:00,22.03,22.1,22.02,22.1,190600.0,13.8199,13.8638,13.8136,13.8638,190600.0
2009-08-25 11:15:00,22.1,22.1,22.04,22.05,94400.0,13.8638,13.8638,13.8262,13.8324,94400.0
2009-08-25 11:20:00,22.05,22.08,22.05,22.06,107700.0,13.8324,13.8513,13.8324,13.8387,107700.0
2009-08-25 11:25:00,22.05,22.13,22.05,22.13,210700.0,13.8324,13.8826,13.8324,13.8826,210700.0
2009-08-25 11:30:00,22.13,22.16,22.12,22.15,126400.0,13.8826,13.9014,13.8763,13.8952,126400.0
2009-08-25 11:35:00,22.15,22.15,22.12,22.13,156000.0,13.8952,13.8952,13.8763,13.8826,156000.0
2009-08-25 11:40:00,22.13,22.16,22.13,22.13,146200.0,13.8826,13.9014,13.8826,13.8826,146200.0
2009-08-25 11:45:00,22.13,22.15,22.07,22.07,118700.0,13.8826,13.8952,13.845,13.845,118700.0
2009-08-25 11:50:00,22.07,22.09,22.07,22.08,57600.0,13.845,13.8575,13.845,13.8513,57600.0
2009-08-25 11:55:00,22.07,22.08,22.04,22.05,96900.0,13.845,13.8513,13.8262,13.8324,96900.0
2009-08-25 12:00:00,22.05,22.06,22.05,22.06,67200.0,13.8324,13.8387,13.8324,13.8387,67200.0
2009-08-25 12:05:00,22.06,22.07,22.0,22.01,110500.0,13.8387,13.845,13.8011,13.8073,110500.0
2009-08-25 12:10:00,22.02,22.02,21.98,21.99,47500.0,13.8136,13.8136,13.7885,13.7948,47500.0
2009-08-25 12:15:00,21.99,22.0,21.96,21.97,79400.0,13.7948,13.8011,13.776,13.7823,79400.0
2009-08-25 12:20:00,21.97,22.01,21.95,21.96,153300.0,13.7823,13.8073,13.7697,13.776,153300.0
2009-08-25 12:25:00,21.96,22.06,21.96,22.05,85700.0,13.776,13.8387,13.776,13.8324,85700.0
2009-08-25 12:30:00,22.06,22.09,22.03,22.05,83000.0,13.8387,13.8575,13.8199,13.8324,83000.0
2009-08-25 12:35:00,22.05,22.07,22.05,22.06,35000.0,13.8324,13.845,13.8324,13.8387,35000.0
2009-08-25 12:40:00,22.06,22.08,22.03,22.03,69100.0,13.8387,13.8513,13.8199,13.8199,69100.0
2009-08-25 12:45:00,22.03,22.05,22.03,22.05,30900.0,13.8199,13.8324,13.8199,13.8324,30900.0
2009-08-25 12:50:00,22.04,22.05,22.0,22.0,74000.0,13.8262,13.8324,13.8011,13.8011,74000.0
2009-08-25 12:55:00,22.0,22.0,21.97,21.97,31600.0,13.8011,13.8011,13.7823,13.7823,31600.0
2009-08-25 13:00:00,21.98,22.02,21.98,22.0,78600.0,13.7885,13.8136,13.7885,13.8011,78600.0
2009-08-25 13:05:00,22.0,22.01,21.97,21.99,54800.0,13.8011,13.8073,13.7823,13.7948,54800.0
2009-08-25 13:10:00,21.99,22.04,21.99,22.04,55100.0,13.7948,13.8262,13.7948,13.8262,55100.0
2009-08-25 13:15:00,22.04,22.05,21.98,21.99,66600.0,13.8262,13.8324,13.7885,13.7948,66600.0
2009-08-25 13:20:00,22.0,22.0,21.91,21.95,106300.0,13.8011,13.8011,13.7446,13.7697,106300.0
2009-08-25 13:25:00,21.96,21.97,21.94,21.96,62700.0,13.776,13.7823,13.7634,13.776,62700.0
2009-08-25 13:30:00,21.96,21.98,21.95,21.97,112100.0,13.776,13.7885,13.7697,13.7823,112100.0
2009-08-25 13:35:00,21.97,22.0,21.96,21.97,56600.0,13.7823,13.8011,13.776,13.7823,56600.0
2009-08-25 13:40:00,21.97,21.98,21.96,21.97,45500.0,13.7823,13.7885,13.776,13.7823,45500.0
2009-08-25 13:45:00,21.97,21.98,21.94,21.98,84400.0,13.7823,13.7885,13.7634,13.7885,84400.0
2009-08-25 13:50:00,21.98,21.98,21.92,21.92,44800.0,13.7885,13.7885,13.7509,13.7509,44800.0
2009-08-25 13:55:00,21.91,21.93,21.9,21.91,97600.0,13.7446,13.7572,13.7383,13.7446,97600.0
2009-08-25 14:00:00,21.91,21.94,21.88,21.94,63300.0,13.7446,13.7634,13.7258,13.7634,63300.0
2009-08-25 14:05:00,21.93,21.95,21.93,21.93,45500.0,13.7572,13.7697,13.7572,13.7572,45500.0
2009-08-25 14:10:00,21.94,21.95,21.93,21.93,67100.0,13.7634,13.7697,13.7572,13.7572,67100.0
2009-08-25 14:15:00,21.93,22.02,21.93,22.0,94300.0,13.7572,13.8136,13.7572,13.8011,94300.0
2009-08-25 14:20:00,22.0,22.02,21.98,22.02,50000.0,13.8011,13.8136,13.7885,13.8136,50000.0
2009-08-25 14:25:00,22.01,22.02,21.98,21.99,54500.0,13.8073,13.8136,13.7885,13.7948,54500.0
2009-08-25 14:30:00,21.99,22.0,21.97,21.99,64300.0,13.7948,13.8011,13.7823,13.7948,64300.0
2009-08-25 14:35:00,21.99,22.0,21.92,21.94,141600.0,13.7948,13.8011,13.7509,13.7634,141600.0
2009-08-25 14:40:00,21.94,21.95,21.89,21.91,141600.0,13.7634,13.7697,13.7321,13.7446,141600.0
2009-08-25 14:45:00,21.9,21.95,21.89,21.95,92900.0,13.7383,13.7697,13.7321,13.7697,92900.0
2009-08-25 14:50:00,21.95,21.98,21.94,21.97,74800.0,13.7697,13.7885,13.7634,13.7823,74800.0
2009-08-25 14:55:00,21.97,21.97,21.91,21.94,79200.0,13.7823,13.7823,13.7446,13.7634,79200.0
2009-08-25 15:00:00,21.94,21.97,21.93,21.97,84800.0,13.7634,13.7823,13.7572,13.7823,84800.0
2009-08-25 15:05:00,21.97,21.98,21.94,21.94,72700.0,13.7823,13.7885,13.7634,13.7634,72700.0
2009-08-25 15:10:00,21.95,22.01,21.95,22.01,98000.0,13.7697,13.8073,13.7697,13.8073,98000.0
2009-08-25 15:15:00,22.01,22.01,21.97,21.99,63500.0,13.8073,13.8073,13.7823,13.7948,63500.0
2009-08-25 15:20:00,21.99,22.03,21.98,22.02,201000.0,13.7948,13.8199,13.7885,13.8136,201000.0
2009-08-25 15:25:00,22.02,22.03,21.96,21.97,97100.0,13.8136,13.8199,13.776,13.7823,97100.0
2009-08-25 15:30:00,21.98,21.98,21.88,21.9,175100.0,13.7885,13.7885,13.7258,13.7383,175100.0
2009-08-25 15:35:00,21.91,21.93,21.89,21.92,155700.0,13.7446,13.7572,13.7321,13.7509,155700.0
2009-08-25 15:40:00,21.92,21.95,21.89,21.93,258400.0,13.7509,13.7697,13.7321,13.7572,258400.0
2009-08-25 15:45:00,21.92,21.93,21.88,21.9,279700.0,13.7509,13.7572,13.7258,13.7383,279700.0
2009-08-25 15:50:00,21.9,21.98,21.89,21.94,306800.0,13.7383,13.7885,13.7321,13.7634,306800.0
2009-08-25 15:55:00,21.94,21.95,21.91,21.94,451300.0,13.7634,13.7697,13.7446,13.7634,451300.0
2009-08-26 09:30:00,21.72,21.84,21.66,21.82,224400.0,13.6254,13.7007,13.5878,13.6882,224400.0
2009-08-26 09:35:00,21.83,21.83,21.69,21.75,236600.0,13.6944,13.6944,13.6066,13.6442,236600.0
2009-08-26 09:40:00,21.75,21.81,21.67,21.78,238400.0,13.6442,13.6819,13.5941,13.6631,238400.0
2009-08-26 09:45:00,21.78,21.84,21.73,21.82,226300.0,13.6631,13.7007,13.6317,13.6882,226300.0
2009-08-26 09:50:00,21.83,21.85,21.73,21.8,213200.0,13.6944,13.707,13.6317,13.6756,213200.0
2009-08-26 09:55:00,21.79,21.9,21.76,21.9,265700.0,13.6693,13.7383,13.6505,13.7383,265700.0
2009-08-26 10:00:00,21.9,22.01,21.88,21.92,365900.0,13.7383,13.8073,13.7258,13.7509,365900.0
2009-08-26 10:05:00,21.92,22.11,21.91,21.99,412900.0,13.7509,13.8701,13.7446,13.7948,412900.0
2009-08-26 10:10:00,21.99,22.08,21.94,22.07,224800.0,13.7948,13.8513,13.7634,13.845,224800.0
2009-08-26 10:15:00,22.07,22.27,22.07,22.18,396900.0,13.845,13.9704,13.845,13.914,396900.0
2009-08-26 10:20:00,22.18,22.29,22.18,22.24,166800.0,13.914,13.983,13.914,13.9516,166800.0
2009-08-26 10:25:00,22.24,22.25,22.18,22.2,181900.0,13.9516,13.9579,13.914,13.9265,181900.0
2009-08-26 10:30:00,22.2,22.24,22.18,22.21,239700.0,13.9265,13.9516,13.914,13.9328,239700.0
2009-08-26 10:35:00,22.21,22.31,22.2,22.3,189100.0,13.9328,13.9955,13.9265,13.9893,189100.0
2009-08-26 10:40:00,22.3,22.31,22.25,22.28,200900.0,13.9893,13.9955,13.9579,13.9767,200900.0
2009-08-26 10:45:00,22.28,22.3,22.23,22.29,136100.0,13.9767,13.9893,13.9454,13.983,136100.0
2009-08-26 10:50:00,22.3,22.37,22.3,22.35,201100.0,13.9893,14.0332,13.9893,14.0206,201100.0
2009-08-26 10:55:00,22.34,22.36,22.3,22.35,106400.0,14.0144,14.0269,13.9893,14.0206,106400.0
2009-08-26 11:00:00,22.36,22.37,22.29,22.3,148400.0,14.0269,14.0332,13.983,13.9893,148400.0
2009-08-26 11:05:00,22.29,22.29,22.24,22.25,133300.0,13.983,13.983,13.9516,13.9579,133300.0
2009-08-26 11:10:00,22.26,22.26,22.2,22.23,169600.0,13.9642,13.9642,13.9265,13.9454,169600.0
2009-08-26 11:15:00,22.24,22.29,22.23,22.28,97700.0,13.9516,13.983,13.9454,13.9767,97700.0
2009-08-26 11:20:00,22.28,22.28,22.2,22.25,149400.0,13.9767,13.9767,13.9265,13.9579,149400.0
2009-08-26 11:25:00,22.25,22.3,22.24,22.28,177300.0,13.9579,13.9893,13.9516,13.9767,177300.0
2009-08-26 11:30:00,22.29,22.29,22.21,22.24,89500.0,13.983,13.983,13.9328,13.9516,89500.0
2009-08-26 11:35:00,22.25,22.26,22.2,22.2,62200.0,13.9579,13.9642,13.9265,13.9265,62200.0
2009-08-26 11:40:00,22.2,22.23,22.15,22.16,124900.0,13.9265,13.9454,13.8952,13.9014,124900.0
2009-08-26 11:45:00,22.16,22.23,22.15,22.23,117400.0,13.9014,13.9454,13.8952,13.9454,117400.0
2009-08-26 11:50:00,22.23,22.29,22.22,22.27,72700.0,13.9454,13.983,13.9391,13.9704,72700.0
2009-08-26 11:55:00,22.27,22.28,22.26,22.26,24500.0,13.9704,13.9767,13.9642,13.9642,24500.0
2009-08-26 12:00:00,22.26,22.26,22.24,22.25,38700.0,13.9642,13.9642,13.9516,13.9579,38700.0
2009-08-26 12:05:00,22.25,22.27,22.21,22.22,58500.0,13.9579,13.9704,13.9328,13.9391,58500.0
2009-08-26 12:10:00,22.22,22.31,22.22,22.3,120900.0,13.9391,13.9955,13.9391,13.9893,120900.0
2009-08-26 12:15:00,22.31,22.32,22.24,22.3,753600.0,13.9955,14.0018,13.9516,13.9893,753600.0
2009-08-26 12:20:00,22.3,22.35,22.29,22.31,195700.0,13.9893,14.0206,13.983,13.9955,195700.0
2009-08-26 12:25:00,22.31,22.35,22.3,22.34,95000.0,13.9955,14.0206,13.9893,14.0144,95000.0
2009-08-26 12:30:00,22.35,22.35,22.25,22.3,146300.0,14.0206,14.0206,13.9579,13.9893,146300.0
2009-08-26 12:35:00,22.3,22.32,22.23,22.23,87600.0,13.9893,14.0018,13.9454,13.9454,87600.0
2009-08-26 12:40:00,22.23,22.24,22.17,22.2,144600.0,13.9454,13.9516,13.9077,13.9265,144600.0
2009-08-26 12:45:00,22.19,22.19,22.15,22.18,41500.0,13.9203,13.9203,13.8952,13.914,41500.0
2009-08-26 12:50:00,22.18,22.18,22.14,22.15,38500.0,13.914,13.914,13.8889,13.8952,38500.0
2009-08-26 12:55:00,22.16,22.18,22.14,22.17,56600.0,13.9014,13.914,13.8889,13.9077,56600.0
2009-08-26 13:00:00,22.16,22.17,22.12,22.12,36800.0,13.9014,13.9077,13.8763,13.8763,36800.0
2009-08-26 13:05:00,22.13,22.13,22.05,22.09,99400.0,13.8826,13.8826,13.8324,13.8575,99400.0
2009-08-26 13:10:00,22.08,22.1,22.07,22.07,121300.0,13.8513,13.8638,13.845,13.845,121300.0
2009-08-26 13:15:00,22.08,22.1,22.01,22.04,118800.0,13.8513,13.8638,13.8073,13.8262,118800.0
2009-08-26 13:20:00,22.04,22.07,22.02,22.07,83400.0,13.8262,13.845,13.8136,13.845,83400.0
2009-08-26 13:25:00,22.06,22.13,22.06,22.12,85600.0,13.8387,13.8826,13.8387,13.8763,85600.0
2009-08-26 13:30:00,22.11,22.15,22.1,22.15,69100.0,13.8701,13.8952,13.8638,13.8952,69100.0
2009-08-26 13:35:00,22.14,22.17,22.14,22.17,50900.0,13.8889,13.9077,13.8889,13.9077,50900.0
2009-08-26 13:40:00,22.16,22.18,22.15,22.16,35000.0,13.9014,13.914,13.8952,13.9014,35000.0
2009-08-26 13:45:00,22.16,22.17,22.1,22.12,93700.0,13.9014,13.9077,13.8638,13.8763,93700.0
2009-08-26 13:50:00,22.12,22.13,22.1,22.1,26700.0,13.8763,13.8826,13.8638,13.8638,26700.0
2009-08-26 13:55:00,22.1,22.15,22.1,22.15,157500.0,13.8638,13.8952,13.8638,13.8952,157500.0
2009-08-26 14:00:00,22.15,22.15,22.1,22.11,77100.0,13.8952,13.8952,13.8638,13.8701,77100.0
2009-08-26 14:05:00,22.1,22.12,22.08,22.08,56600.0,13.8638,13.8763,13.8513,13.8513,56600.0
2009-08-26 14:10:00,22.09,22.12,22.06,22.11,55800.0,13.8575,13.8763,13.8387,13.8701,55800.0
2009-08-26 14:15:00,22.11,22.11,22.09,22.1,24700.0,13.8701,13.8701,13.8575,13.8638,24700.0
2009-08-26 14:20:00,22.1,22.14,22.08,22.09,66300.0,13.8638,13.8889,13.8513,13.8575,66300.0
2009-08-26 14:25:00,22.09,22.11,22.07,22.09,46900.0,13.8575,13.8701,13.845,13.8575,46900.0
2009-08-26 14:30:00,22.09,22.12,22.06,22.07,88500.0,13.8575,13.8763,13.8387,13.845,88500.0
2009-08-26 14:35:00,22.07,22.09,22.05,22.08,50900.0,13.845,13.8575,13.8324,13.8513,50900.0
2009-08-26 14:40:00,22.08,22.09,22.06,22.09,64600.0,13.8513,13.8575,13.8387,13.8575,64600.0
2009-08-26 14:45:00,22.08,22.12,22.08,22.12,120900.0,13.8513,13.8763,13.8513,13.8763,120900.0
2009-08-26 14:50:00,22.12,22.12,22.04,22.06,81300.0,13.8763,13.8763,13.8262,13.8387,81300.0
2009-08-26 14:55:00,22.06,22.07,22.0,22.02,119100.0,13.8387,13.845,13.8011,13.8136,119100.0
2009-08-26 15:00:00,22.01,22.07,22.01,22.05,86000.0,13.8073,13.845,13.8073,13.8324,86000.0
2009-08-26 15:05:00,22.05,22.08,22.03,22.06,89400.0,13.8324,13.8513,13.8199,13.8387,89400.0
2009-08-26 15:10:00,22.06,22.07,22.03,22.03,70400.0,13.8387,13.845,13.8199,13.8199,70400.0
2009-08-26 15:15:00,22.03,22.06,22.03,22.03,77700.0,13.8199,13.8387,13.8199,13.8199,77700.0
2009-08-26 15:20:00,22.03,22.07,22.03,22.04,46000.0,13.8199,13.845,13.8199,13.8262,46000.0
2009-08-26 15:25:00,22.04,22.11,22.04,22.09,107900.0,13.8262,13.8701,13.8262,13.8575,107900.0
2009-08-26 15:30:00,22.09,22.09,22.03,22.05,162700.0,13.8575,13.8575,13.8199,13.8324,162700.0
2009-08-26 15:35:00,22.05,22.08,22.04,22.07,63100.0,13.8324,13.8513,13.8262,13.845,63100.0
2009-08-26 15:40:00,22.08,22.09,22.07,22.09,107700.0,13.8513,13.8575,13.845,13.8575,107700.0
2009-08-26 15:45:00,22.09,22.11,22.04,22.09,273500.0,13.8575,13.8701,13.8262,13.8575,273500.0
2009-08-26 15:50:00,22.1,22.15,22.08,22.15,269000.0,13.8638,13.8952,13.8513,13.8952,269000.0
2009-08-26 15:55:00,22.15,22.15,22.11,22.14,466100.0,13.8952,13.8952,13.8701,13.8889,466100.0
2009-08-27 09:30:00,22.05,22.25,22.0,22.15,289600.0,13.8324,13.9579,13.8011,13.8952,289600.0
2009-08-27 09:35:00,22.15,22.24,22.11,22.14,369700.0,13.8952,13.9516,13.8701,13.8889,369700.0
2009-08-27 09:40:00,22.13,22.14,21.94,22.01,341400.0,13.8826,13.8889,13.7634,13.8073,341400.0
2009-08-27 09:45:00,22.0,22.12,21.98,22.09,228000.0,13.8011,13.8763,13.7885,13.8575,228000.0
2009-08-27 09:50:00,22.09,22.14,22.01,22.13,322900.0,13.8575,13.8889,13.8073,13.8826,322900.0
2009-08-27 09:55:00,22.13,22.15,22.07,22.09,205900.0,13.8826,13.8952,13.845,13.8575,205900.0
2009-08-27 10:00:00,22.09,22.15,22.03,22.04,276600.0,13.8575,13.8952,13.8199,13.8262,276600.0
2009-08-27 10:05:00,22.04,22.11,22.03,22.04,186100.0,13.8262,13.8701,13.8199,13.8262,186100.0
2009-08-27 10:10:00,22.04,22.13,22.03,22.1,159800.0,13.8262,13.8826,13.8199,13.8638,159800.0
2009-08-27 10:15:00,22.1,22.16,22.07,22.15,293600.0,13.8638,13.9014,13.845,13.8952,293600.0
2009-08-27 10:20:00,22.16,22.18,22.13,22.15,277200.0,13.9014,13.914,13.8826,13.8952,277200.0
2009-08-27 10:25:00,22.15,22.15,22.13,22.15,122200.0,13.8952,13.8952,13.8826,13.8952,122200.0
2009-08-27 10:30:00,22.14,22.18,22.13,22.14,143500.0,13.8889,13.914,13.8826,13.8889,143500.0
2009-08-27 10:35:00,22.15,22.16,22.06,22.06,110000.0,13.8952,13.9014,13.8387,13.8387,110000.0
2009-08-27 10:40:00,22.05,22.07,22.02,22.05,194500.0,13.8324,13.845,13.8136,13.8324,194500.0
2009-08-27 10:45:00,22.05,22.09,22.04,22.08,70200.0,13.8324,13.8575,13.8262,13.8513,70200.0
2009-08-27 10:50:00,22.08,22.13,22.07,22.12,75900.0,13.8513,13.8826,13.845,13.8763,75900.0
2009-08-27 10:55:00,22.12,22.15,22.1,22.1,113200.0,13.8763,13.8952,13.8638,13.8638,113200.0
2009-08-27 11:00:00,22.11,22.11,22.04,22.06,85200.0,13.8701,13.8701,13.8262,13.8387,85200.0
2009-08-27 11:05:00,22.06,22.09,22.04,22.06,43400.0,13.8387,13.8575,13.8262,13.8387,43400.0
2009-08-27 11:10:00,22.05,22.1,22.03,22.09,122400.0,13.8324,13.8638,13.8199,13.8575,122400.0
2009-08-27 11:15:00,22.09,22.09,22.04,22.06,64700.0,13.8575,13.8575,13.8262,13.8387,64700.0
2009-08-27 11:20:00,22.07,22.07,22.04,22.07,71600.0,13.845,13.845,13.8262,13.845,71600.0
2009-08-27 11:25:00,22.07,22.14,22.06,22.13,173800.0,13.845,13.8889,13.8387,13.8826,173800.0
2009-08-27 11:30:00,22.13,22.15,22.09,22.14,128200.0,13.8826,13.8952,13.8575,13.8889,128200.0
2009-08-27 11:35:00,22.14,22.14,22.09,22.12,49200.0,13.8889,13.8889,13.8575,13.8763,49200.0
2009-08-27 11:40:00,22.11,22.16,22.1,22.13,132700.0,13.8701,13.9014,13.8638,13.8826,132700.0
2009-08-27 11:45:00,22.12,22.14,22.11,22.12,94100.0,13.8763,13.8889,13.8701,13.8763,94100.0
2009-08-27 11:50:00,22.12,22.12,22.05,22.08,189100.0,13.8763,13.8763,13.8324,13.8513,189100.0
2009-08-27 11:55:00,22.08,22.15,22.07,22.14,94800.0,13.8513,13.8952,13.845,13.8889,94800.0
2009-08-27 12:00:00,22.14,22.15,22.07,22.07,63500.0,13.8889,13.8952,13.845,13.845,63500.0
2009-08-27 12:05:00,22.08,22.11,22.07,22.07,73800.0,13.8513,13.8701,13.845,13.845,73800.0
2009-08-27 12:10:00,22.08,22.19,22.07,22.18,208700.0,13.8513,13.9203,13.845,13.914,208700.0
2009-08-27 12:15:00,22.19,22.19,22.13,22.14,78700.0,13.9203,13.9203,13.8826,13.8889,78700.0
2009-08-27 12:20:00,22.13,22.18,22.13,22.18,45500.0,13.8826,13.914,13.8826,13.914,45500.0
2009-08-27 12:25:00,22.18,22.28,22.17,22.27,189400.0,13.914,13.9767,13.9077,13.9704,189400.0
2009-08-27 12:30:00,22.28,22.31,22.25,22.3,354600.0,13.9767,13.9955,13.9579,13.9893,354600.0
2009-08-27 12:35:00,22.3,22.35,22.3,22.33,119200.0,13.9893,14.0206,13.9893,14.0081,119200.0
2009-08-27 12:40:00,22.33,22.35,22.28,22.29,187100.0,14.0081,14.0206,13.9767,13.983,187100.0
2009-08-27 12:45:00,22.3,22.31,22.23,22.24,96600.0,13.9893,13.9955,13.9454,13.9516,96600.0
2009-08-27 12:50:00,22.23,22.28,22.21,22.25,108100.0,13.9454,13.9767,13.9328,13.9579,108100.0
2009-08-27 12:55:00,22.25,22.29,22.23,22.28,110600.0,13.9579,13.983,13.9454,13.9767,110600.0
2009-08-27 13:00:00,22.29,22.3,22.25,22.26,65000.0,13.983,13.9893,13.9579,13.9642,65000.0
2009-08-27 13:05:00,22.26,22.29,22.23,22.23,125600.0,13.9642,13.983,13.9454,13.9454,125600.0
2009-08-27 13:10:00,22.23,22.23,22.2,22.2,63400.0,13.9454,13.9454,13.9265,13.9265,63400.0
2009-08-27 13:15:00,22.21,22.21,22.17,22.18,50500.0,13.9328,13.9328,13.9077,13.914,50500.0
2009-08-27 13:20:00,22.19,22.2,22.18,22.2,40500.0,13.9203,13.9265,13.914,13.9265,40500.0
2009-08-27 13:25:00,22.21,22.23,22.2,22.22,71200.0,13.9328,13.9454,13.9265,13.9391,71200.0
2009-08-27 13:30:00,22.23,22.28,22.22,22.26,115500.0,13.9454,13.9767,13.9391,13.9642,115500.0
2009-08-27 13:35:00,22.27,22.28,22.24,22.26,76100.0,13.9704,13.9767,13.9516,13.9642,76100.0
2009-08-27 13:40:00,22.26,22.27,22.21,22.27,68900.0,13.9642,13.9704,13.9328,13.9704,68900.0
2009-08-27 13:45:00,22.26,22.31,22.24,22.27,97900.0,13.9642,13.9955,13.9516,13.9704,97900.0
2009-08-27 13:50:00,22.28,22.28,22.26,22.28,46800.0,13.9767,13.9767,13.9642,13.9767,46800.0
2009-08-27 13:55:00,22.28,22.28,22.24,22.25,41500.0,13.9767,13.9767,13.9516,13.9579,41500.0
2009-08-27 14:00:00,22.25,22.31,22.25,22.29,91200.0,13.9579,13.9955,13.9579,13.983,91200.0
2009-08-27 14:05:00,22.29,22.29,22.24,22.24,65300.0,13.983,13.983,13.9516,13.9516,65300.0
2009-08-27 14:10:00,22.24,22.25,22.21,22.23,57200.0,13.9516,13.9579,13.9328,13.9454,57200.0
2009-08-27 14:15:00,22.23,22.25,22.2,22.21,55000.0,13.9454,13.9579,13.9265,13.9328,55000.0
2009-08-27 14:20:00,22.22,22.24,22.18,22.18,95900.0,13.9391,13.9516,13.914,13.914,95900.0
2009-08-27 14:25:00,22.19,22.24,22.19,22.21,95300.0,13.9203,13.9516,13.9203,13.9328,95300.0
2009-08-27 14:30:00,22.21,22.26,22.21,22.25,142400.0,13.9328,13.9642,13.9328,13.9579,142400.0
2009-08-27 14:35:00,22.25,22.29,22.25,22.28,102300.0,13.9579,13.983,13.9579,13.9767,102300.0
2009-08-27 14:40:00,22.29,22.35,22.27,22.34,110200.0,13.983,14.0206,13.9704,14.0144,110200.0
2009-08-27 14:45:00,22.34,22.34,22.26,22.3,86100.0,14.0144,14.0144,13.9642,13.9893,86100.0
2009-08-27 14:50:00,22.3,22.31,22.28,22.29,51800.0,13.9893,13.9955,13.9767,13.983,51800.0
2009-08-27 14:55:00,22.29,22.32,22.27,22.3,80300.0,13.983,14.0018,13.9704,13.9893,80300.0
2009-08-27 15:00:00,22.3,22.31,22.27,22.27,52800.0,13.9893,13.9955,13.9704,13.9704,52800.0
2009-08-27 15:05:00,22.28,22.31,22.27,22.29,80600.0,13.9767,13.9955,13.9704,13.983,80600.0
2009-08-27 15:10:00,22.3,22.32,22.29,22.32,57800.0,13.9893,14.0018,13.983,14.0018,57800.0
2009-08-27 15:15:00,22.31,22.32,22.3,22.3,129400.0,13.9955,14.0018,13.9893,13.9893,129400.0
2009-08-27 15:20:00,22.3,22.34,22.26,22.29,180600.0,13.9893,14.0144,13.9642,13.983,180600.0
2009-08-27 15:25:00,22.28,22.29,22.25,22.27,121300.0,13.9767,13.983,13.9579,13.9704,121300.0
2009-08-27 15:30:00,22.27,22.27,22.24,22.24,119100.0,13.9704,13.9704,13.9516,13.9516,119100.0
2009-08-27 15:35:00,22.25,22.28,22.24,22.28,95900.0,13.9579,13.9767,13.9516,13.9767,95900.0
2009-08-27 15:40:00,22.28,22.29,22.23,22.28,257900.0,13.9767,13.983,13.9454,13.9767,257900.0
2009-08-27 15:45:00,22.27,22.28,22.24,22.24,200300.0,13.9704,13.9767,13.9516,13.9516,200300.0
2009-08-27 15:50:00,22.24,22.28,22.23,22.24,318900.0,13.9516,13.9767,13.9454,13.9516,318900.0
2009-08-27 15:55:00,22.23,22.29,22.21,22.26,400900.0,13.9454,13.983,13.9328,13.9642,400900.0
2009-08-28 09:30:00,22.47,22.47,22.33,22.41,229200.0,14.0959,14.0959,14.0081,14.0583,229200.0
2009-08-28 09:35:00,22.41,22.45,22.36,22.39,506100.0,14.0583,14.0834,14.0269,14.0457,506100.0
2009-08-28 09:40:00,22.39,22.45,22.36,22.38,139700.0,14.0457,14.0834,14.0269,14.0395,139700.0
2009-08-28 09:45:00,22.37,22.49,22.36,22.46,290500.0,14.0332,14.1085,14.0269,14.0896,290500.0
2009-08-28 09:50:00,22.47,22.47,22.35,22.43,187200.0,14.0959,14.0959,14.0206,14.0708,187200.0
2009-08-28 09:55:00,22.44,22.47,22.4,22.42,356400.0,14.0771,14.0959,14.052,14.0645,356400.0
2009-08-28 10:00:00,22.44,22.44,22.3,22.37,166800.0,14.0771,14.0771,13.9893,14.0332,166800.0
2009-08-28 10:05:00,22.36,22.37,22.29,22.29,206900.0,14.0269,14.0332,13.983,13.983,206900.0
2009-08-28 10:10:00,22.31,22.39,22.29,22.34,205500.0,13.9955,14.0457,13.983,14.0144,205500.0
2009-08-28 10:15:00,22.34,22.36,22.31,22.33,120900.0,14.0144,14.0269,13.9955,14.0081,120900.0
2009-08-28 10:20:00,22.32,22.33,22.29,22.3,246600.0,14.0018,14.0081,13.983,13.9893,246600.0
2009-08-28 10:25:00,22.3,22.32,22.2,22.2,216400.0,13.9893,14.0018,13.9265,13.9265,216400.0
2009-08-28 10:30:00,22.21,22.28,22.2,22.27,225800.0,13.9328,13.9767,13.9265,13.9704,225800.0
2009-08-28 10:35:00,22.27,22.35,22.25,22.34,77500.0,13.9704,14.0206,13.9579,14.0144,77500.0
2009-08-28 10:40:00,22.36,22.37,22.32,22.32,99900.0,14.0269,14.0332,14.0018,14.0018,99900.0
2009-08-28 10:45:00,22.32,22.38,22.3,22.36,61900.0,14.0018,14.0395,13.9893,14.0269,61900.0
2009-08-28 10:50:00,22.37,22.38,22.31,22.34,136500.0,14.0332,14.0395,13.9955,14.0144,136500.0
2009-08-28 10:55:00,22.34,22.4,22.28,22.3,225100.0,14.0144,14.052,13.9767,13.9893,225100.0
2009-08-28 11:00:00,22.3,22.31,22.25,22.27,54700.0,13.9893,13.9955,13.9579,13.9704,54700.0
2009-08-28 11:05:00,22.26,22.32,22.26,22.3,124100.0,13.9642,14.0018,13.9642,13.9893,124100.0
2009-08-28 11:10:00,22.3,22.32,22.28,22.31,64400.0,13.9893,14.0018,13.9767,13.9955,64400.0
2009-08-28 11:15:00,22.31,22.33,22.3,22.32,44600.0,13.9955,14.0081,13.9893,14.0018,44600.0
2009-08-28 11:20:00,22.32,22.34,22.31,22.33,41800.0,14.0018,14.0144,13.9955,14.0081,41800.0
2009-08-28 11:25:00,22.33,22.34,22.3,22.33,50000.0,14.0081,14.0144,13.9893,14.0081,50000.0
2009-08-28 11:30:00,22.32,22.33,22.31,22.33,81200.0,14.0018,14.0081,13.9955,14.0081,81200.0
2009-08-28 11:35:00,22.32,22.36,22.32,22.34,90400.0,14.0018,14.0269,14.0018,14.0144,90400.0
2009-08-28 11:40:00,22.34,22.36,22.28,22.31,157100.0,14.0144,14.0269,13.9767,13.9955,157100.0
2009-08-28 11:45:00,22.3,22.32,22.28,22.31,78400.0,13.9893,14.0018,13.9767,13.9955,78400.0
2009-08-28 11:50:00,22.31,22.32,22.21,22.21,83400.0,13.9955,14.0018,13.9328,13.9328,83400.0
2009-08-28 11:55:00,22.2,22.21,22.15,22.19,56500.0,13.9265,13.9328,13.8952,13.9203,56500.0
2009-08-28 12:00:00,22.18,22.24,22.18,22.23,57400.0,13.914,13.9516,13.914,13.9454,57400.0
2009-08-28 12:05:00,22.23,22.25,22.14,22.15,134700.0,13.9454,13.9579,13.8889,13.8952,134700.0
2009-08-28 12:10:00,22.15,22.15,22.11,22.12,62700.0,13.8952,13.8952,13.8701,13.8763,62700.0
2009-08-28 12:15:00,22.12,22.13,22.07,22.1,120200.0,13.8763,13.8826,13.845,13.8638,120200.0
2009-08-28 12:20:00,22.09,22.13,22.04,22.06,154900.0,13.8575,13.8826,13.8262,13.8387,154900.0
2009-08-28 12:25:00,22.06,22.15,22.04,22.09,114300.0,13.8387,13.8952,13.8262,13.8575,114300.0
2009-08-28 12:30:00,22.09,22.12,22.08,22.09,96100.0,13.8575,13.8763,13.8513,13.8575,96100.0
2009-08-28 12:35:00,22.1,22.14,22.09,22.14,57200.0,13.8638,13.8889,13.8575,13.8889,57200.0
2009-08-28 12:40:00,22.14,22.14,22.1,22.12,58700.0,13.8889,13.8889,13.8638,13.8763,58700.0
2009-08-28 12:45:00,22.12,22.14,22.09,22.1,71100.0,13.8763,13.8889,13.8575,13.8638,71100.0
2009-08-28 12:50:00,22.1,22.1,22.04,22.05,52800.0,13.8638,13.8638,13.8262,13.8324,52800.0
2009-08-28 12:55:00,22.05,22.07,22.05,22.06,33900.0,13.8324,13.845,13.8324,13.8387,33900.0
2009-08-28 13:00:00,22.06,22.11,22.06,22.08,86500.0,13.8387,13.8701,13.8387,13.8513,86500.0
2009-08-28 13:05:00,22.09,22.14,22.08,22.14,42200.0,13.8575,13.8889,13.8513,13.8889,42200.0
2009-08-28 13:10:00,22.14,22.2,22.14,22.16,65000.0,13.8889,13.9265,13.8889,13.9014,65000.0
2009-08-28 13:15:00,22.15,22.18,22.11,22.12,71400.0,13.8952,13.914,13.8701,13.8763,71400.0
2009-08-28 13:20:00,22.12,22.18,22.11,22.16,73700.0,13.8763,13.914,13.8701,13.9014,73700.0
2009-08-28 13:25:00,22.16,22.17,22.12,22.12,47400.0,13.9014,13.9077,13.8763,13.8763,47400.0
2009-08-28 13:30:00,22.13,22.15,22.13,22.15,41600.0,13.8826,13.8952,13.8826,13.8952,41600.0
2009-08-28 13:35:00,22.15,22.2,22.14,22.18,121600.0,13.8952,13.9265,13.8889,13.914,121600.0
2009-08-28 13:40:00,22.17,22.23,22.17,22.21,33500.0,13.9077,13.9454,13.9077,13.9328,33500.0
2009-08-28 13:45:00,22.21,22.21,22.17,22.2,60700.0,13.9328,13.9328,13.9077,13.9265,60700.0
2009-08-28 13:50:00,22.2,22.22,22.17,22.2,100500.0,13.9265,13.9391,13.9077,13.9265,100500.0
2009-08-28 13:55:00,22.2,22.21,22.2,22.2,40600.0,13.9265,13.9328,13.9265,13.9265,40600.0
2009-08-28 14:00:00,22.2,22.23,22.2,22.22,73700.0,13.9265,13.9454,13.9265,13.9391,73700.0
2009-08-28 14:05:00,22.22,22.25,22.22,22.25,364000.0,13.9391,13.9579,13.9391,13.9579,364000.0
2009-08-28 14:10:00,22.24,22.26,22.24,22.26,105600.0,13.9516,13.9642,13.9516,13.9642,105600.0
2009-08-28 14:15:00,22.26,22.33,22.26,22.32,89200.0,13.9642,14.0081,13.9642,14.0018,89200.0
2009-08-28 14:20:00,22.32,22.33,22.29,22.31,183200.0,14.0018,14.0081,13.983,13.9955,183200.0
2009-08-28 14:25:00,22.31,22.34,22.3,22.34,152700.0,13.9955,14.0144,13.9893,14.0144,152700.0
2009-08-28 14:30:00,22.33,22.34,22.28,22.31,144400.0,14.0081,14.0144,13.9767,13.9955,144400.0
2009-08-28 14:35:00,22.31,22.34,22.29,22.33,159200.0,13.9955,14.0144,13.983,14.0081,159200.0
2009-08-28 14:40:00,22.34,22.35,22.33,22.34,73600.0,14.0144,14.0206,14.0081,14.0144,73600.0
2009-08-28 14:45:00,22.34,22.37,22.34,22.36,123200.0,14.0144,14.0332,14.0144,14.0269,123200.0
2009-08-28 14:50:00,22.37,22.4,22.34,22.36,231200.0,14.0332,14.052,14.0144,14.0269,231200.0
2009-08-28 14:55:00,22.36,22.38,22.35,22.37,55300.0,14.0269,14.0395,14.0206,14.0332,55300.0
2009-08-28 15:00:00,22.37,22.38,22.35,22.37,62200.0,14.0332,14.0395,14.0206,14.0332,62200.0
2009-08-28 15:05:00,22.36,22.37,22.29,22.33,70200.0,14.0269,14.0332,13.983,14.0081,70200.0
2009-08-28 15:10:00,22.32,22.33,22.3,22.3,72600.0,14.0018,14.0081,13.9893,13.9893,72600.0
2009-08-28 15:15:00,22.3,22.37,22.3,22.36,237500.0,13.9893,14.0332,13.9893,14.0269,237500.0
2009-08-28 15:20:00,22.35,22.41,22.32,22.4,264500.0,14.0206,14.0583,14.0018,14.052,264500.0
2009-08-28 15:25:00,22.41,22.42,22.4,22.4,170300.0,14.0583,14.0645,14.052,14.052,170300.0
2009-08-28 15:30:00,22.41,22.44,22.36,22.36,350600.0,14.0583,14.0771,14.0269,14.0269,350600.0
2009-08-28 15:35:00,22.37,22.4,22.36,22.39,192300.0,14.0332,14.052,14.0269,14.0457,192300.0
2009-08-28 15:40:00,22.39,22.44,22.38,22.39,353000.0,14.0457,14.0771,14.0395,14.0457,353000.0
2009-08-28 15:45:00,22.39,22.44,22.39,22.44,232300.0,14.0457,14.0771,14.0457,14.0771,232300.0
2009-08-28 15:50:00,22.43,22.45,22.42,22.44,435000.0,14.0708,14.0834,14.0645,14.0771,435000.0
2009-08-28 15:55:00,22.44,22.47,22.44,22.45,778400.0,14.0771,14.0959,14.0771,14.0834,778400.0
2009-08-31 09:30:00,22.05,22.18,21.99,22.16,334800.0,13.8324,13.914,13.7948,13.9014,334800.0
2009-08-31 09:35:00,22.16,22.27,22.12,22.21,242300.0,13.9014,13.9704,13.8763,13.9328,242300.0
2009-08-31 09:40:00,22.22,22.27,22.13,22.15,220800.0,13.9391,13.9704,13.8826,13.8952,220800.0
2009-08-31 09:45:00,22.14,22.25,22.09,22.2,266100.0,13.8889,13.9579,13.8575,13.9265,266100.0
2009-08-31 09:50:00,22.21,22.27,22.16,22.27,282200.0,13.9328,13.9704,13.9014,13.9704,282200.0
2009-08-31 09:55:00,22.27,22.33,22.23,22.31,137200.0,13.9704,14.0081,13.9454,13.9955,137200.0
2009-08-31 10:00:00,22.31,22.33,22.25,22.32,180800.0,13.9955,14.0081,13.9579,14.0018,180800.0
2009-08-31 10:05:00,22.32,22.34,22.28,22.33,186300.0,14.0018,14.0144,13.9767,14.0081,186300.0
2009-08-31 10:10:00,22.33,22.33,22.23,22.27,131400.0,14.0081,14.0081,13.9454,13.9704,131400.0
2009-08-31 10:15:00,22.28,22.35,22.25,22.31,172500.0,13.9767,14.0206,13.9579,13.9955,172500.0
2009-08-31 10:20:00,22.31,22.38,22.28,22.29,167000.0,13.9955,14.0395,13.9767,13.983,167000.0
2009-08-31 10:25:00,22.28,22.33,22.27,22.32,184100.0,13.9767,14.0081,13.9704,14.0018,184100.0
2009-08-31 10:30:00,22.31,22.34,22.26,22.32,127100.0,13.9955,14.0144,13.9642,14.0018,127100.0
2009-08-31 10:35:00,22.32,22.39,22.31,22.38,157400.0,14.0018,14.0457,13.9955,14.0395,157400.0
2009-08-31 10:40:00,22.38,22.44,22.37,22.38,127200.0,14.0395,14.0771,14.0332,14.0395,127200.0
2009-08-31 10:45:00,22.37,22.39,22.35,22.37,75700.0,14.0332,14.0457,14.0206,14.0332,75700.0
2009-08-31 10:50:00,22.37,22.43,22.36,22.42,162900.0,14.0332,14.0708,14.0269,14.0645,162900.0
2009-08-31 10:55:00,22.42,22.43,22.39,22.43,72300.0,14.0645,14.0708,14.0457,14.0708,72300.0
2009-08-31 11:00:00,22.43,22.43,22.35,22.41,94500.0,14.0708,14.0708,14.0206,14.0583,94500.0
2009-08-31 11:05:00,22.41,22.41,22.35,22.37,71000.0,14.0583,14.0583,14.0206,14.0332,71000.0
2009-08-31 11:10:00,22.37,22.4,22.36,22.38,59100.0,14.0332,14.052,14.0269,14.0395,59100.0
2009-08-31 11:15:00,22.38,22.42,22.36,22.37,114300.0,14.0395,14.0645,14.0269,14.0332,114300.0
2009-08-31 11:20:00,22.38,22.43,22.32,22.33,121100.0,14.0395,14.0708,14.0018,14.0081,121100.0
2009-08-31 11:25:00,22.33,22.35,22.3,22.3,64400.0,14.0081,14.0206,13.9893,13.9893,64400.0
2009-08-31 11:30:00,22.31,22.36,22.29,22.34,64600.0,13.9955,14.0269,13.983,14.0144,64600.0
2009-08-31 11:35:00,22.34,22.37,22.32,22.37,64100.0,14.0144,14.0332,14.0018,14.0332,64100.0
2009-08-31 11:40:00,22.37,22.37,22.33,22.33,74400.0,14.0332,14.0332,14.0081,14.0081,74400.0
2009-08-31 11:45:00,22.33,22.34,22.3,22.3,51200.0,14.0081,14.0144,13.9893,13.9893,51200.0
2009-08-31 11:50:00,22.29,22.32,22.27,22.3,48500.0,13.983,14.0018,13.9704,13.9893,48500.0
2009-08-31 11:55:00,22.3,22.32,22.28,22.31,15000.0,13.9893,14.0018,13.9767,13.9955,15000.0
2009-08-31 12:00:00,22.3,22.3,22.23,22.23,73100.0,13.9893,13.9893,13.9454,13.9454,73100.0
2009-08-31 12:05:00,22.24,22.25,22.2,22.21,47300.0,13.9516,13.9579,13.9265,13.9328,47300.0
2009-08-31 12:10:00,22.22,22.23,22.2,22.22,51600.0,13.9391,13.9454,13.9265,13.9391,51600.0
2009-08-31 12:15:00,22.23,22.23,22.18,22.18,28200.0,13.9454,13.9454,13.914,13.914,28200.0
2009-08-31 12:20:00,22.18,22.22,22.18,22.21,35400.0,13.914,13.9391,13.914,13.9328,35400.0
2009-08-31 12:25:00,22.22,22.22,22.18,22.19,37700.0,13.9391,13.9391,13.914,13.9203,37700.0
2009-08-31 12:30:00,22.19,22.19,22.18,22.19,36400.0,13.9203,13.9203,13.914,13.9203,36400.0
2009-08-31 12:35:00,22.18,22.19,22.14,22.18,106200.0,13.914,13.9203,13.8889,13.914,106200.0
2009-08-31 12:40:00,22.18,22.2,22.17,22.19,37500.0,13.914,13.9265,13.9077,13.9203,37500.0
2009-08-31 12:45:00,22.18,22.2,22.17,22.19,27200.0,13.914,13.9265,13.9077,13.9203,27200.0
2009-08-31 12:50:00,22.18,22.22,22.18,22.22,65000.0,13.914,13.9391,13.914,13.9391,65000.0
2009-08-31 12:55:00,22.22,22.22,22.2,22.22,23300.0,13.9391,13.9391,13.9265,13.9391,23300.0
2009-08-31 13:00:00,22.23,22.23,22.19,22.22,48800.0,13.9454,13.9454,13.9203,13.9391,48800.0
2009-08-31 13:05:00,22.22,22.22,22.2,22.22,19800.0,13.9391,13.9391,13.9265,13.9391,19800.0
2009-08-31 13:10:00,22.21,22.24,22.2,22.24,65000.0,13.9328,13.9516,13.9265,13.9516,65000.0
2009-08-31 13:15:00,22.24,22.26,22.22,22.25,70000.0,13.9516,13.9642,13.9391,13.9579,70000.0
2009-08-31 13:20:00,22.25,22.26,22.23,22.24,24900.0,13.9579,13.9642,13.9454,13.9516,24900.0
2009-08-31 13:25:00,22.23,22.27,22.23,22.25,55000.0,13.9454,13.9704,13.9454,13.9579,55000.0
2009-08-31 13:30:00,22.25,22.29,22.25,22.29,50500.0,13.9579,13.983,13.9579,13.983,50500.0
2009-08-31 13:35:00,22.29,22.33,22.27,22.33,125700.0,13.983,14.0081,13.9704,14.0081,125700.0
2009-08-31 13:40:00,22.32,22.33,22.29,22.32,112600.0,14.0018,14.0081,13.983,14.0018,112600.0
2009-08-31 13:45:00,22.32,22.33,22.32,22.32,79800.0,14.0018,14.0081,14.0018,14.0018,79800.0
2009-08-31 13:50:00,22.32,22.33,22.32,22.32,46700.0,14.0018,14.0081,14.0018,14.0018,46700.0
2009-08-31 13:55:00,22.33,22.35,22.32,22.35,90000.0,14.0081,14.0206,14.0018,14.0206,90000.0
2009-08-31 14:00:00,22.35,22.36,22.33,22.34,91800.0,14.0206,14.0269,14.0081,14.0144,91800.0
2009-08-31 14:05:00,22.35,22.37,22.34,22.37,73600.0,14.0206,14.0332,14.0144,14.0332,73600.0
2009-08-31 14:10:00,22.37,22.41,22.36,22.39,170900.0,14.0332,14.0583,14.0269,14.0457,170900.0
2009-08-31 14:15:00,22.39,22.41,22.38,22.4,35300.0,14.0457,14.0583,14.0395,14.052,35300.0
2009-08-31 14:20:00,22.4,22.44,22.39,22.43,226100.0,14.052,14.0771,14.0457,14.0708,226100.0
2009-08-31 14:25:00,22.43,22.48,22.42,22.47,161300.0,14.0708,14.1022,14.0645,14.0959,161300.0
2009-08-31 14:30:00,22.47,22.53,22.46,22.53,112000.0,14.0959,14.1336,14.0896,14.1336,112000.0
2009-08-31 14:35:00,22.52,22.59,22.52,22.58,263700.0,14.1273,14.1712,14.1273,14.1649,263700.0
2009-08-31 14:40:00,22.59,22.64,22.54,22.55,293000.0,14.1712,14.2026,14.1398,14.1461,293000.0
2009-08-31 14:45:00,22.54,22.55,22.52,22.54,74400.0,14.1398,14.1461,14.1273,14.1398,74400.0
2009-08-31 14:50:00,22.54,22.62,22.53,22.62,280500.0,14.1398,14.19,14.1336,14.19,280500.0
2009-08-31 14:55:00,22.62,22.68,22.56,22.57,239500.0,14.19,14.2276,14.1524,14.1586,239500.0
2009-08-31 15:00:00,22.58,22.58,22.51,22.55,178000.0,14.1649,14.1649,14.121,14.1461,178000.0
2009-08-31 15:05:00,22.55,22.55,22.52,22.53,111500.0,14.1461,14.1461,14.1273,14.1336,111500.0
2009-08-31 15:10:00,22.54,22.54,22.51,22.53,153000.0,14.1398,14.1398,14.121,14.1336,153000.0
2009-08-31 15:15:00,22.52,22.61,22.51,22.56,306900.0,14.1273,14.1837,14.121,14.1524,306900.0
2009-08-31 15:20:00,22.56,22.58,22.49,22.51,302600.0,14.1524,14.1649,14.1085,14.121,302600.0
2009-08-31 15:25:00,22.51,22.58,22.45,22.57,445400.0,14.121,14.1649,14.0834,14.1586,445400.0
2009-08-31 15:30:00,22.57,22.57,22.54,22.54,113000.0,14.1586,14.1586,14.1398,14.1398,113000.0
2009-08-31 15:35:00,22.54,22.59,22.53,22.55,164900.0,14.1398,14.1712,14.1336,14.1461,164900.0
2009-08-31 15:40:00,22.56,22.57,22.52,22.53,200700.0,14.1524,14.1586,14.1273,14.1336,200700.0
2009-08-31 15:45:00,22.52,22.59,22.52,22.56,316300.0,14.1273,14.1712,14.1273,14.1524,316300.0
2009-08-31 15:50:00,22.56,22.57,22.53,22.57,328100.0,14.1524,14.1586,14.1336,14.1586,328100.0
2009-08-31 15:55:00,22.57,22.61,22.55,22.59,697700.0,14.1586,14.1837,14.1461,14.1712,697700.0
2009-09-01 09:30:00,22.28,22.56,22.28,22.55,204700.0,13.9767,14.1524,13.9767,14.1461,204700.0
2009-09-01 09:35:00,22.56,22.71,22.56,22.71,301400.0,14.1524,14.2465,14.1524,14.2465,301400.0
2009-09-01 09:40:00,22.7,22.7,22.57,22.69,170100.0,14.2402,14.2402,14.1586,14.2339,170100.0
2009-09-01 09:45:00,22.68,22.73,22.61,22.71,223600.0,14.2276,14.259,14.1837,14.2465,223600.0
2009-09-01 09:50:00,22.7,22.71,22.56,22.58,301700.0,14.2402,14.2465,14.1524,14.1649,301700.0
2009-09-01 09:55:00,22.58,22.68,22.58,22.61,142800.0,14.1649,14.2276,14.1649,14.1837,142800.0
2009-09-01 10:00:00,22.62,22.68,22.61,22.63,297800.0,14.19,14.2276,14.1837,14.1963,297800.0
2009-09-01 10:05:00,22.64,22.68,22.6,22.64,248900.0,14.2026,14.2276,14.1775,14.2026,248900.0
2009-09-01 10:10:00,22.64,22.67,22.58,22.59,336200.0,14.2026,14.2214,14.1649,14.1712,336200.0
2009-09-01 10:15:00,22.6,22.62,22.55,22.57,303800.0,14.1775,14.19,14.1461,14.1586,303800.0
2009-09-01 10:20:00,22.57,22.64,22.56,22.61,325800.0,14.1586,14.2026,14.1524,14.1837,325800.0
2009-09-01 10:25:00,22.62,22.68,22.62,22.66,189900.0,14.19,14.2276,14.19,14.2151,189900.0
2009-09-01 10:30:00,22.66,22.68,22.6,22.63,172300.0,14.2151,14.2276,14.1775,14.1963,172300.0
2009-09-01 10:35:00,22.62,22.63,22.54,22.59,180500.0,14.19,14.1963,14.1398,14.1712,180500.0
2009-09-01 10:40:00,22.59,22.65,22.55,22.62,242500.0,14.1712,14.2088,14.1461,14.19,242500.0
2009-09-01 10:45:00,22.62,22.63,22.54,22.58,182800.0,14.19,14.1963,14.1398,14.1649,182800.0
2009-09-01 10:50:00,22.58,22.58,22.42,22.45,191400.0,14.1649,14.1649,14.0645,14.0834,191400.0
2009-09-01 10:55:00,22.44,22.53,22.41,22.44,269700.0,14.0771,14.1336,14.0583,14.0771,269700.0
2009-09-01 11:00:00,22.43,22.49,22.4,22.44,283600.0,14.0708,14.1085,14.052,14.0771,283600.0
2009-09-01 11:05:00,22.43,22.44,22.35,22.37,387200.0,14.0708,14.0771,14.0206,14.0332,387200.0
2009-09-01 11:10:00,22.37,22.38,22.25,22.34,257200.0,14.0332,14.0395,13.9579,14.0144,257200.0
2009-09-01 11:15:00,22.33,22.37,22.22,22.36,197000.0,14.0081,14.0332,13.9391,14.0269,197000.0
2009-09-01 11:20:00,22.35,22.37,22.23,22.29,197900.0,14.0206,14.0332,13.9454,13.983,197900.0
2009-09-01 11:25:00,22.29,22.3,22.16,22.2,233300.0,13.983,13.9893,13.9014,13.9265,233300.0
2009-09-01 11:30:00,22.2,22.22,22.1,22.15,364600.0,13.9265,13.9391,13.8638,13.8952,364600.0
2009-09-01 11:35:00,22.14,22.15,21.9,21.98,433000.0,13.8889,13.8952,13.7383,13.7885,433000.0
2009-09-01 11:40:00,21.98,22.12,21.95,22.01,391100.0,13.7885,13.8763,13.7697,13.8073,391100.0
2009-09-01 11:45:00,22.01,22.05,21.93,22.02,231000.0,13.8073,13.8324,13.7572,13.8136,231000.0
2009-09-01 11:50:00,22.01,22.04,21.96,22.03,147600.0,13.8073,13.8262,13.776,13.8199,147600.0
2009-09-01 11:55:00,22.03,22.04,21.95,21.98,142000.0,13.8199,13.8262,13.7697,13.7885,142000.0
2009-09-01 12:00:00,21.98,22.01,21.96,21.97,195400.0,13.7885,13.8073,13.776,13.7823,195400.0
2009-09-01 12:05:00,21.97,22.01,21.92,21.98,210300.0,13.7823,13.8073,13.7509,13.7885,210300.0
2009-09-01 12:10:00,21.98,22.0,21.94,21.95,160600.0,13.7885,13.8011,13.7634,13.7697,160600.0
2009-09-01 12:15:00,21.95,21.96,21.91,21.93,103600.0,13.7697,13.776,13.7446,13.7572,103600.0
2009-09-01 12:20:00,21.93,21.96,21.82,21.85,246500.0,13.7572,13.776,13.6882,13.707,246500.0
2009-09-01 12:25:00,21.85,21.88,21.7,21.71,402100.0,13.707,13.7258,13.6129,13.6191,402100.0
2009-09-01 12:30:00,21.7,21.7,21.63,21.67,298300.0,13.6129,13.6129,13.569,13.5941,298300.0
2009-09-01 12:35:00,21.67,21.72,21.66,21.7,178200.0,13.5941,13.6254,13.5878,13.6129,178200.0
2009-09-01 12:40:00,21.7,21.75,21.69,21.75,191100.0,13.6129,13.6442,13.6066,13.6442,191100.0
2009-09-01 12:45:00,21.75,21.77,21.72,21.75,173500.0,13.6442,13.6568,13.6254,13.6442,173500.0
2009-09-01 12:50:00,21.75,21.77,21.74,21.74,66900.0,13.6442,13.6568,13.638,13.638,66900.0
2009-09-01 12:55:00,21.75,21.76,21.69,21.71,62400.0,13.6442,13.6505,13.6066,13.6191,62400.0
2009-09-01 13:00:00,21.71,21.74,21.69,21.7,104800.0,13.6191,13.638,13.6066,13.6129,104800.0
2009-09-01 13:05:00,21.71,21.73,21.61,21.64,178300.0,13.6191,13.6317,13.5564,13.5752,178300.0
2009-09-01 13:10:00,21.64,21.66,21.6,21.64,195600.0,13.5752,13.5878,13.5501,13.5752,195600.0
2009-09-01 13:15:00,21.63,21.64,21.6,21.62,193200.0,13.569,13.5752,13.5501,13.5627,193200.0
2009-09-01 13:20:00,21.62,21.67,21.58,21.61,416500.0,13.5627,13.5941,13.5376,13.5564,416500.0
2009-09-01 13:25:00,21.62,21.67,21.58,21.67,170400.0,13.5627,13.5941,13.5376,13.5941,170400.0
2009-09-01 13:30:00,21.66,21.68,21.61,21.64,163100.0,13.5878,13.6003,13.5564,13.5752,163100.0
2009-09-01 13:35:00,21.65,21.67,21.62,21.63,132000.0,13.5815,13.5941,13.5627,13.569,132000.0
2009-09-01 13:40:00,21.63,21.69,21.63,21.67,148200.0,13.569,13.6066,13.569,13.5941,148200.0
2009-09-01 13:45:00,21.67,21.68,21.66,21.66,145700.0,13.5941,13.6003,13.5878,13.5878,145700.0
2009-09-01 13:50:00,21.66,21.73,21.64,21.71,103500.0,13.5878,13.6317,13.5752,13.6191,103500.0
2009-09-01 13:55:00,21.72,21.74,21.7,21.71,76000.0,13.6254,13.638,13.6129,13.6191,76000.0
2009-09-01 14:00:00,21.71,21.74,21.65,21.67,153500.0,13.6191,13.638,13.5815,13.5941,153500.0
2009-09-01 14:05:00,21.67,21.68,21.65,21.66,101700.0,13.5941,13.6003,13.5815,13.5878,101700.0
2009-09-01 14:10:00,21.66,21.67,21.63,21.66,141900.0,13.5878,13.5941,13.569,13.5878,141900.0
2009-09-01 14:15:00,21.66,21.66,21.59,21.63,161500.0,13.5878,13.5878,13.5439,13.569,161500.0
2009-09-01 14:20:00,21.64,21.64,21.55,21.58,155000.0,13.5752,13.5752,13.5188,13.5376,155000.0
2009-09-01 14:25:00,21.58,21.58,21.55,21.57,107300.0,13.5376,13.5376,13.5188,13.5313,107300.0
2009-09-01 14:30:00,21.57,21.6,21.54,21.56,142100.0,13.5313,13.5501,13.5125,13.525,142100.0
2009-09-01 14:35:00,21.55,21.6,21.55,21.59,127300.0,13.5188,13.5501,13.5188,13.5439,127300.0
2009-09-01 14:40:00,21.59,21.59,21.5,21.5,183200.0,13.5439,13.5439,13.4874,13.4874,183200.0
2009-09-01 14:45:00,21.5,21.5,21.43,21.43,177400.0,13.4874,13.4874,13.4435,13.4435,177400.0
2009-09-01 14:50:00,21.44,21.5,21.43,21.44,234000.0,13.4498,13.4874,13.4435,13.4498,234000.0
2009-09-01 14:55:00,21.45,21.54,21.44,21.52,159700.0,13.456,13.5125,13.4498,13.5,159700.0
2009-09-01 15:00:00,21.52,21.56,21.51,21.56,182300.0,13.5,13.525,13.4937,13.525,182300.0
2009-09-01 15:05:00,21.56,21.59,21.54,21.58,261200.0,13.525,13.5439,13.5125,13.5376,261200.0
2009-09-01 15:10:00,21.58,21.61,21.55,21.58,229300.0,13.5376,13.5564,13.5188,13.5376,229300.0
2009-09-01 15:15:00,21.58,21.59,21.51,21.53,197900.0,13.5376,13.5439,13.4937,13.5062,197900.0
2009-09-01 15:20:00,21.53,21.54,21.42,21.43,306600.0,13.5062,13.5125,13.4372,13.4435,306600.0
2009-09-01 15:25:00,21.42,21.45,21.33,21.33,427700.0,13.4372,13.456,13.3808,13.3808,427700.0
2009-09-01 15:30:00,21.33,21.39,21.28,21.29,390600.0,13.3808,13.4184,13.3494,13.3557,390600.0
2009-09-01 15:35:00,21.3,21.31,21.22,21.23,401300.0,13.3619,13.3682,13.3118,13.318,401300.0
2009-09-01 15:40:00,21.22,21.23,21.13,21.13,794900.0,13.3118,13.318,13.2553,13.2553,794900.0
2009-09-01 15:45:00,21.13,21.14,21.07,21.12,993300.0,13.2553,13.2616,13.2177,13.249,993300.0
2009-09-01 15:50:00,21.12,21.31,21.11,21.3,1390000.0,13.249,13.3682,13.2428,13.3619,1390000.0
2009-09-01 15:55:00,21.3,21.37,21.26,21.28,2111300.0,13.3619,13.4059,13.3369,13.3494,2111300.0
2009-09-02 09:30:00,21.15,21.31,21.06,21.31,399700.0,13.2678,13.3682,13.2114,13.3682,399700.0
2009-09-02 09:35:00,21.31,21.42,21.22,21.22,300600.0,13.3682,13.4372,13.3118,13.3118,300600.0
2009-09-02 09:40:00,21.22,21.26,21.16,21.21,262700.0,13.3118,13.3369,13.2741,13.3055,262700.0
2009-09-02 09:45:00,21.21,21.37,21.17,21.36,355800.0,13.3055,13.4059,13.2804,13.3996,355800.0
2009-09-02 09:50:00,21.37,21.54,21.35,21.53,362500.0,13.4059,13.5125,13.3933,13.5062,362500.0
2009-09-02 09:55:00,21.54,21.58,21.42,21.43,227700.0,13.5125,13.5376,13.4372,13.4435,227700.0
2009-09-02 10:00:00,21.42,21.5,21.36,21.37,277300.0,13.4372,13.4874,13.3996,13.4059,277300.0
2009-09-02 10:05:00,21.37,21.45,21.36,21.39,253700.0,13.4059,13.456,13.3996,13.4184,253700.0
2009-09-02 10:10:00,21.39,21.47,21.38,21.39,163900.0,13.4184,13.4686,13.4121,13.4184,163900.0
2009-09-02 10:15:00,21.38,21.38,21.27,21.31,201200.0,13.4121,13.4121,13.3431,13.3682,201200.0
2009-09-02 10:20:00,21.31,21.34,21.25,21.27,254100.0,13.3682,13.387,13.3306,13.3431,254100.0
2009-09-02 10:25:00,21.27,21.27,21.16,21.16,206200.0,13.3431,13.3431,13.2741,13.2741,206200.0
2009-09-02 10:30:00,21.16,21.18,21.05,21.09,263300.0,13.2741,13.2867,13.2051,13.2302,263300.0
2009-09-02 10:35:00,21.09,21.15,21.05,21.05,159100.0,13.2302,13.2678,13.2051,13.2051,159100.0
2009-09-02 10:40:00,21.05,21.16,21.03,21.11,201300.0,13.2051,13.2741,13.1926,13.2428,201300.0
2009-09-02 10:45:00,21.1,21.18,21.09,21.13,130600.0,13.2365,13.2867,13.2302,13.2553,130600.0
2009-09-02 10:50:00,21.13,21.15,21.06,21.12,137800.0,13.2553,13.2678,13.2114,13.249,137800.0
2009-09-02 10:55:00,21.11,21.2,21.1,21.15,95100.0,13.2428,13.2992,13.2365,13.2678,95100.0
2009-09-02 11:00:00,21.15,21.17,21.1,21.12,97900.0,13.2678,13.2804,13.2365,13.249,97900.0
2009-09-02 11:05:00,21.11,21.13,21.07,21.09,88100.0,13.2428,13.2553,13.2177,13.2302,88100.0
2009-09-02 11:10:00,21.08,21.15,21.07,21.14,115200.0,13.2239,13.2678,13.2177,13.2616,115200.0
2009-09-02 11:15:00,21.15,21.19,21.11,21.14,142000.0,13.2678,13.2929,13.2428,13.2616,142000.0
2009-09-02 11:20:00,21.15,21.21,21.13,21.17,99700.0,13.2678,13.3055,13.2553,13.2804,99700.0
2009-09-02 11:25:00,21.17,21.22,21.15,21.19,193100.0,13.2804,13.3118,13.2678,13.2929,193100.0
2009-09-02 11:30:00,21.19,21.25,21.16,21.22,109100.0,13.2929,13.3306,13.2741,13.3118,109100.0
2009-09-02 11:35:00,21.21,21.23,21.13,21.17,205600.0,13.3055,13.318,13.2553,13.2804,205600.0
2009-09-02 11:40:00,21.17,21.18,21.08,21.1,92400.0,13.2804,13.2867,13.2239,13.2365,92400.0
2009-09-02 11:45:00,21.09,21.12,21.09,21.11,48200.0,13.2302,13.249,13.2302,13.2428,48200.0
2009-09-02 11:50:00,21.11,21.14,21.04,21.05,391600.0,13.2428,13.2616,13.1988,13.2051,391600.0
2009-09-02 11:55:00,21.05,21.05,20.94,20.98,307400.0,13.2051,13.2051,13.1361,13.1612,307400.0
2009-09-02 12:00:00,20.97,21.02,20.94,20.95,116800.0,13.1549,13.1863,13.1361,13.1424,116800.0
2009-09-02 12:05:00,20.94,20.94,20.88,20.91,186500.0,13.1361,13.1361,13.0985,13.1173,186500.0
2009-09-02 12:10:00,20.91,20.92,20.86,20.87,180300.0,13.1173,13.1236,13.0859,13.0922,180300.0
2009-09-02 12:15:00,20.86,20.88,20.86,20.87,45600.0,13.0859,13.0985,13.0859,13.0922,45600.0
2009-09-02 12:20:00,20.86,20.93,20.84,20.91,110200.0,13.0859,13.1298,13.0734,13.1173,110200.0
2009-09-02 12:25:00,20.92,20.92,20.91,20.91,37700.0,13.1236,13.1236,13.1173,13.1173,37700.0
2009-09-02 12:30:00,20.91,20.92,20.89,20.89,60500.0,13.1173,13.1236,13.1047,13.1047,60500.0
2009-09-02 12:35:00,20.89,20.97,20.88,20.92,138400.0,13.1047,13.1549,13.0985,13.1236,138400.0
2009-09-02 12:40:00,20.93,20.94,20.91,20.92,108700.0,13.1298,13.1361,13.1173,13.1236,108700.0
2009-09-02 12:45:00,20.92,20.94,20.91,20.92,148000.0,13.1236,13.1361,13.1173,13.1236,148000.0
2009-09-02 12:50:00,20.92,20.98,20.92,20.94,166400.0,13.1236,13.1612,13.1236,13.1361,166400.0
2009-09-02 12:55:00,20.95,20.99,20.94,20.96,85100.0,13.1424,13.1675,13.1361,13.1487,85100.0
2009-09-02 13:00:00,20.97,20.98,20.94,20.95,84700.0,13.1549,13.1612,13.1361,13.1424,84700.0
2009-09-02 13:05:00,20.94,20.95,20.91,20.95,115900.0,13.1361,13.1424,13.1173,13.1424,115900.0
2009-09-02 13:10:00,20.95,20.95,20.92,20.93,48200.0,13.1424,13.1424,13.1236,13.1298,48200.0
2009-09-02 13:15:00,20.94,20.96,20.93,20.94,56300.0,13.1361,13.1487,13.1298,13.1361,56300.0
2009-09-02 13:20:00,20.95,20.99,20.94,20.99,57100.0,13.1424,13.1675,13.1361,13.1675,57100.0
2009-09-02 13:25:00,20.99,21.0,20.97,20.98,154300.0,13.1675,13.1737,13.1549,13.1612,154300.0
2009-09-02 13:30:00,20.98,20.98,20.97,20.97,30400.0,13.1612,13.1612,13.1549,13.1549,30400.0
2009-09-02 13:35:00,20.97,21.01,20.92,20.93,241400.0,13.1549,13.18,13.1236,13.1298,241400.0
2009-09-02 13:40:00,20.93,20.97,20.93,20.97,84900.0,13.1298,13.1549,13.1298,13.1549,84900.0
2009-09-02 13:45:00,20.97,20.99,20.96,20.99,117500.0,13.1549,13.1675,13.1487,13.1675,117500.0
2009-09-02 13:50:00,20.99,20.99,20.93,20.96,128100.0,13.1675,13.1675,13.1298,13.1487,128100.0
2009-09-02 13:55:00,20.96,21.0,20.95,20.96,174300.0,13.1487,13.1737,13.1424,13.1487,174300.0
2009-09-02 14:00:00,20.96,21.01,20.93,20.96,172100.0,13.1487,13.18,13.1298,13.1487,172100.0
2009-09-02 14:05:00,20.96,21.01,20.96,20.99,79000.0,13.1487,13.18,13.1487,13.1675,79000.0
2009-09-02 14:10:00,20.98,21.04,20.98,21.02,163700.0,13.1612,13.1988,13.1612,13.1863,163700.0
2009-09-02 14:15:00,21.02,21.03,20.97,21.02,123800.0,13.1863,13.1926,13.1549,13.1863,123800.0
2009-09-02 14:20:00,21.01,21.02,20.99,20.99,79100.0,13.18,13.1863,13.1675,13.1675,79100.0
2009-09-02 14:25:00,21.0,21.03,20.99,21.0,114900.0,13.1737,13.1926,13.1675,13.1737,114900.0
2009-09-02 14:30:00,21.0,21.06,20.99,21.06,114900.0,13.1737,13.2114,13.1675,13.2114,114900.0
2009-09-02 14:35:00,21.06,21.07,21.01,21.02,186500.0,13.2114,13.2177,13.18,13.1863,186500.0
2009-09-02 14:40:00,21.02,21.02,20.98,20.98,134500.0,13.1863,13.1863,13.1612,13.1612,134500.0
2009-09-02 14:45:00,20.99,20.99,20.95,20.96,51200.0,13.1675,13.1675,13.1424,13.1487,51200.0
2009-09-02 14:50:00,20.95,20.97,20.91,20.92,103900.0,13.1424,13.1549,13.1173,13.1236,103900.0
2009-09-02 14:55:00,20.92,20.95,20.88,20.89,113000.0,13.1236,13.1424,13.0985,13.1047,113000.0
2009-09-02 15:00:00,20.88,20.89,20.82,20.82,157200.0,13.0985,13.1047,13.0608,13.0608,157200.0
2009-09-02 15:05:00,20.82,20.86,20.82,20.85,142900.0,13.0608,13.0859,13.0608,13.0797,142900.0
2009-09-02 15:10:00,20.84,20.85,20.8,20.81,183200.0,13.0734,13.0797,13.0483,13.0546,183200.0
2009-09-02 15:15:00,20.81,20.88,20.8,20.85,353500.0,13.0546,13.0985,13.0483,13.0797,353500.0
2009-09-02 15:20:00,20.85,20.86,20.81,20.81,211800.0,13.0797,13.0859,13.0546,13.0546,211800.0
2009-09-02 15:25:00,20.81,20.82,20.75,20.75,214700.0,13.0546,13.0608,13.0169,13.0169,214700.0
2009-09-02 15:30:00,20.75,20.8,20.74,20.74,351200.0,13.0169,13.0483,13.0106,13.0106,351200.0
2009-09-02 15:35:00,20.75,20.76,20.72,20.73,356100.0,13.0169,13.0232,12.9981,13.0044,356100.0
2009-09-02 15:40:00,20.73,20.74,20.65,20.7,469800.0,13.0044,13.0106,12.9542,12.9856,469800.0
2009-09-02 15:45:00,20.7,20.71,20.62,20.64,647600.0,12.9856,12.9918,12.9354,12.9479,647600.0
2009-09-02 15:50:00,20.63,20.7,20.62,20.67,738800.0,12.9416,12.9856,12.9354,12.9667,738800.0
2009-09-02 15:55:00,20.67,20.72,20.6,20.61,1866100.0,12.9667,12.9981,12.9228,12.9291,1866100.0
2009-09-03 09:30:00,20.88,21.21,20.77,21.15,376200.0,13.0985,13.3055,13.0295,13.2678,376200.0
2009-09-03 09:35:00,21.15,21.2,21.09,21.16,362100.0,13.2678,13.2992,13.2302,13.2741,362100.0
2009-09-03 09:40:00,21.17,21.22,21.05,21.13,326900.0,13.2804,13.3118,13.2051,13.2553,326900.0
2009-09-03 09:45:00,21.12,21.15,21.05,21.05,266600.0,13.249,13.2678,13.2051,13.2051,266600.0
2009-09-03 09:50:00,21.06,21.08,20.99,21.02,231200.0,13.2114,13.2239,13.1675,13.1863,231200.0
2009-09-03 09:55:00,21.02,21.03,20.93,21.01,208300.0,13.1863,13.1926,13.1298,13.18,208300.0
2009-09-03 10:00:00,21.02,21.08,20.89,20.91,360700.0,13.1863,13.2239,13.1047,13.1173,360700.0
2009-09-03 10:05:00,20.9,20.95,20.83,20.94,351000.0,13.111,13.1424,13.0671,13.1361,351000.0
2009-09-03 10:10:00,20.94,20.95,20.87,20.9,159000.0,13.1361,13.1424,13.0922,13.111,159000.0
2009-09-03 10:15:00,20.9,20.91,20.81,20.88,154900.0,13.111,13.1173,13.0546,13.0985,154900.0
2009-09-03 10:20:00,20.88,20.88,20.79,20.85,131600.0,13.0985,13.0985,13.042,13.0797,131600.0
2009-09-03 10:25:00,20.84,20.9,20.8,20.86,80200.0,13.0734,13.111,13.0483,13.0859,80200.0
2009-09-03 10:30:00,20.86,20.94,20.86,20.93,74700.0,13.0859,13.1361,13.0859,13.1298,74700.0
2009-09-03 10:35:00,20.93,20.98,20.88,20.95,94500.0,13.1298,13.1612,13.0985,13.1424,94500.0
2009-09-03 10:40:00,20.96,20.97,20.87,20.92,126500.0,13.1487,13.1549,13.0922,13.1236,126500.0
2009-09-03 10:45:00,20.91,20.92,20.86,20.89,58000.0,13.1173,13.1236,13.0859,13.1047,58000.0
2009-09-03 10:50:00,20.88,20.92,20.86,20.92,96300.0,13.0985,13.1236,13.0859,13.1236,96300.0
2009-09-03 10:55:00,20.92,20.93,20.87,20.93,86500.0,13.1236,13.1298,13.0922,13.1298,86500.0
2009-09-03 11:00:00,20.93,21.01,20.93,20.99,185600.0,13.1298,13.18,13.1298,13.1675,185600.0
2009-09-03 11:05:00,21.0,21.07,20.98,21.05,207400.0,13.1737,13.2177,13.1612,13.2051,207400.0
2009-09-03 11:10:00,21.05,21.09,21.02,21.04,198900.0,13.2051,13.2302,13.1863,13.1988,198900.0
2009-09-03 11:15:00,21.04,21.05,21.01,21.02,76700.0,13.1988,13.2051,13.18,13.1863,76700.0
2009-09-03 11:20:00,21.03,21.06,21.01,21.04,94000.0,13.1926,13.2114,13.18,13.1988,94000.0
2009-09-03 11:25:00,21.03,21.04,21.0,21.04,72800.0,13.1926,13.1988,13.1737,13.1988,72800.0
2009-09-03 11:30:00,21.03,21.04,21.02,21.03,57900.0,13.1926,13.1988,13.1863,13.1926,57900.0
2009-09-03 11:35:00,21.02,21.05,21.0,21.01,99200.0,13.1863,13.2051,13.1737,13.18,99200.0
2009-09-03 11:40:00,21.01,21.02,20.99,21.01,50300.0,13.18,13.1863,13.1675,13.18,50300.0
2009-09-03 11:45:00,21.02,21.03,21.01,21.02,29300.0,13.1863,13.1926,13.18,13.1863,29300.0
2009-09-03 11:50:00,21.02,21.03,20.98,20.99,61700.0,13.1863,13.1926,13.1612,13.1675,61700.0
2009-09-03 11:55:00,20.98,21.02,20.97,21.0,68500.0,13.1612,13.1863,13.1549,13.1737,68500.0
2009-09-03 12:00:00,21.0,21.03,20.99,21.03,92800.0,13.1737,13.1926,13.1675,13.1926,92800.0
2009-09-03 12:05:00,21.03,21.04,21.0,21.01,99300.0,13.1926,13.1988,13.1737,13.18,99300.0
2009-09-03 12:10:00,21.01,21.03,20.98,20.98,94200.0,13.18,13.1926,13.1612,13.1612,94200.0
2009-09-03 12:15:00,20.98,21.02,20.98,21.0,56500.0,13.1612,13.1863,13.1612,13.1737,56500.0
2009-09-03 12:20:00,21.0,21.01,20.99,21.0,46300.0,13.1737,13.18,13.1675,13.1737,46300.0
2009-09-03 12:25:00,20.99,21.0,20.96,20.97,51100.0,13.1675,13.1737,13.1487,13.1549,51100.0
2009-09-03 12:30:00,20.96,20.98,20.94,20.96,82600.0,13.1487,13.1612,13.1361,13.1487,82600.0
2009-09-03 12:35:00,20.97,20.97,20.96,20.96,18000.0,13.1549,13.1549,13.1487,13.1487,18000.0
2009-09-03 12:40:00,20.97,20.97,20.96,20.96,19200.0,13.1549,13.1549,13.1487,13.1487,19200.0
2009-09-03 12:45:00,20.97,20.97,20.96,20.96,25400.0,13.1549,13.1549,13.1487,13.1487,25400.0
2009-09-03 12:50:00,20.96,20.97,20.96,20.97,10800.0,13.1487,13.1549,13.1487,13.1549,10800.0
2009-09-03 12:55:00,20.96,20.97,20.85,20.91,394100.0,13.1487,13.1549,13.0797,13.1173,394100.0
2009-09-03 13:00:00,20.9,20.93,20.9,20.92,94200.0,13.111,13.1298,13.111,13.1236,94200.0
2009-09-03 13:05:00,20.93,20.94,20.87,20.87,159200.0,13.1298,13.1361,13.0922,13.0922,159200.0
2009-09-03 13:10:00,20.88,20.91,20.88,20.89,72300.0,13.0985,13.1173,13.0985,13.1047,72300.0
2009-09-03 13:15:00,20.9,20.9,20.89,20.89,136200.0,13.111,13.111,13.1047,13.1047,136200.0
2009-09-03 13:20:00,20.9,20.98,20.89,20.97,208600.0,13.111,13.1612,13.1047,13.1549,208600.0
2009-09-03 13:25:00,20.98,20.99,20.95,20.95,137600.0,13.1612,13.1675,13.1424,13.1424,137600.0
2009-09-03 13:30:00,20.95,20.97,20.92,20.92,109700.0,13.1424,13.1549,13.1236,13.1236,109700.0
2009-09-03 13:35:00,20.93,20.94,20.9,20.9,101600.0,13.1298,13.1361,13.111,13.111,101600.0
2009-09-03 13:40:00,20.9,20.91,20.86,20.86,58100.0,13.111,13.1173,13.0859,13.0859,58100.0
2009-09-03 13:45:00,20.86,20.88,20.86,20.88,37100.0,13.0859,13.0985,13.0859,13.0985,37100.0
2009-09-03 13:50:00,20.88,20.88,20.87,20.87,15200.0,13.0985,13.0985,13.0922,13.0922,15200.0
2009-09-03 13:55:00,20.88,20.88,20.86,20.88,59800.0,13.0985,13.0985,13.0859,13.0985,59800.0
2009-09-03 14:00:00,20.88,20.91,20.87,20.91,45000.0,13.0985,13.1173,13.0922,13.1173,45000.0
2009-09-03 14:05:00,20.91,20.91,20.89,20.89,141900.0,13.1173,13.1173,13.1047,13.1047,141900.0
2009-09-03 14:10:00,20.89,20.9,20.88,20.88,41000.0,13.1047,13.111,13.0985,13.0985,41000.0
2009-09-03 14:15:00,20.88,20.9,20.88,20.89,54600.0,13.0985,13.111,13.0985,13.1047,54600.0
2009-09-03 14:20:00,20.89,20.9,20.85,20.86,77000.0,13.1047,13.111,13.0797,13.0859,77000.0
2009-09-03 14:25:00,20.87,20.87,20.86,20.86,23200.0,13.0922,13.0922,13.0859,13.0859,23200.0
2009-09-03 14:30:00,20.87,20.87,20.83,20.86,113500.0,13.0922,13.0922,13.0671,13.0859,113500.0
2009-09-03 14:35:00,20.87,20.87,20.82,20.83,66800.0,13.0922,13.0922,13.0608,13.0671,66800.0
2009-09-03 14:40:00,20.82,20.83,20.77,20.78,106900.0,13.0608,13.0671,13.0295,13.0357,106900.0
2009-09-03 14:45:00,20.8,20.83,20.77,20.79,72100.0,13.0483,13.0671,13.0295,13.042,72100.0
2009-09-03 14:50:00,20.79,20.83,20.79,20.82,76900.0,13.042,13.0671,13.042,13.0608,76900.0
2009-09-03 14:55:00,20.82,20.85,20.8,20.81,168600.0,13.0608,13.0797,13.0483,13.0546,168600.0
2009-09-03 15:00:00,20.81,20.87,20.81,20.83,259500.0,13.0546,13.0922,13.0546,13.0671,259500.0
2009-09-03 15:05:00,20.83,20.86,20.8,20.81,217500.0,13.0671,13.0859,13.0483,13.0546,217500.0
2009-09-03 15:10:00,20.83,20.84,20.78,20.81,153300.0,13.0671,13.0734,13.0357,13.0546,153300.0
2009-09-03 15:15:00,20.82,20.86,20.79,20.82,194500.0,13.0608,13.0859,13.042,13.0608,194500.0
2009-09-03 15:20:00,20.83,20.88,20.82,20.85,130900.0,13.0671,13.0985,13.0608,13.0797,130900.0
2009-09-03 15:25:00,20.85,20.85,20.83,20.85,65800.0,13.0797,13.0797,13.0671,13.0797,65800.0
2009-09-03 15:30:00,20.85,20.89,20.84,20.87,300900.0,13.0797,13.1047,13.0734,13.0922,300900.0
2009-09-03 15:35:00,20.86,20.9,20.86,20.88,288200.0,13.0859,13.111,13.0859,13.0985,288200.0
2009-09-03 15:40:00,20.87,20.9,20.84,20.89,429600.0,13.0922,13.111,13.0734,13.1047,429600.0
2009-09-03 15:45:00,20.88,20.93,20.88,20.93,413600.0,13.0985,13.1298,13.0985,13.1298,413600.0
2009-09-03 15:50:00,20.93,20.99,20.92,20.98,543900.0,13.1298,13.1675,13.1236,13.1612,543900.0
2009-09-03 15:55:00,20.98,21.0,20.94,20.94,1527500.0,13.1612,13.1737,13.1361,13.1361,1527500.0
2009-09-04 09:30:00,20.96,21.21,20.93,21.21,375000.0,13.1487,13.3055,13.1298,13.3055,375000.0
2009-09-04 09:35:00,21.21,21.35,21.13,21.24,517600.0,13.3055,13.3933,13.2553,13.3243,517600.0
2009-09-04 09:40:00,21.23,21.24,21.16,21.18,191500.0,13.318,13.3243,13.2741,13.2867,191500.0
2009-09-04 09:45:00,21.19,21.2,21.12,21.14,237000.0,13.2929,13.2992,13.249,13.2616,237000.0
2009-09-04 09:50:00,21.14,21.15,21.03,21.13,254700.0,13.2616,13.2678,13.1926,13.2553,254700.0
2009-09-04 09:55:00,21.13,21.19,21.1,21.13,153100.0,13.2553,13.2929,13.2365,13.2553,153100.0
2009-09-04 10:00:00,21.13,21.23,21.11,21.18,158000.0,13.2553,13.318,13.2428,13.2867,158000.0
2009-09-04 10:05:00,21.19,21.24,21.18,21.2,124600.0,13.2929,13.3243,13.2867,13.2992,124600.0
2009-09-04 10:10:00,21.2,21.23,21.16,21.2,72100.0,13.2992,13.318,13.2741,13.2992,72100.0
2009-09-04 10:15:00,21.2,21.22,21.17,21.18,111200.0,13.2992,13.3118,13.2804,13.2867,111200.0
2009-09-04 10:20:00,21.18,21.25,21.17,21.2,106400.0,13.2867,13.3306,13.2804,13.2992,106400.0
2009-09-04 10:25:00,21.2,21.21,21.17,21.17,207400.0,13.2992,13.3055,13.2804,13.2804,207400.0
2009-09-04 10:30:00,21.18,21.24,21.15,21.2,159800.0,13.2867,13.3243,13.2678,13.2992,159800.0
2009-09-04 10:35:00,21.21,21.27,21.16,21.21,146900.0,13.3055,13.3431,13.2741,13.3055,146900.0
2009-09-04 10:40:00,21.22,21.23,21.17,21.19,107500.0,13.3118,13.318,13.2804,13.2929,107500.0
2009-09-04 10:45:00,21.18,21.22,21.18,21.19,144100.0,13.2867,13.3118,13.2867,13.2929,144100.0
2009-09-04 10:50:00,21.19,21.21,21.17,21.2,117500.0,13.2929,13.3055,13.2804,13.2992,117500.0
2009-09-04 10:55:00,21.2,21.22,21.18,21.21,65500.0,13.2992,13.3118,13.2867,13.3055,65500.0
2009-09-04 11:00:00,21.2,21.21,21.12,21.14,91300.0,13.2992,13.3055,13.249,13.2616,91300.0
2009-09-04 11:05:00,21.13,21.18,21.1,21.1,95300.0,13.2553,13.2867,13.2365,13.2365,95300.0
2009-09-04 11:10:00,21.1,21.16,21.1,21.16,44100.0,13.2365,13.2741,13.2365,13.2741,44100.0
2009-09-04 11:15:00,21.16,21.17,21.13,21.14,49500.0,13.2741,13.2804,13.2553,13.2616,49500.0
2009-09-04 11:20:00,21.14,21.16,21.1,21.13,80800.0,13.2616,13.2741,13.2365,13.2553,80800.0
2009-09-04 11:25:00,21.12,21.13,21.1,21.12,31200.0,13.249,13.2553,13.2365,13.249,31200.0
2009-09-04 11:30:00,21.11,21.15,21.09,21.14,56700.0,13.2428,13.2678,13.2302,13.2616,56700.0
2009-09-04 11:35:00,21.14,21.18,21.14,21.16,36400.0,13.2616,13.2867,13.2616,13.2741,36400.0
2009-09-04 11:40:00,21.17,21.17,21.14,21.16,67400.0,13.2804,13.2804,13.2616,13.2741,67400.0
2009-09-04 11:45:00,21.17,21.18,21.16,21.16,25200.0,13.2804,13.2867,13.2741,13.2741,25200.0
2009-09-04 11:50:00,21.16,21.18,21.14,21.15,43600.0,13.2741,13.2867,13.2616,13.2678,43600.0
2009-09-04 11:55:00,21.16,21.17,21.15,21.16,13900.0,13.2741,13.2804,13.2678,13.2741,13900.0
2009-09-04 12:00:00,21.16,21.17,21.13,21.14,37900.0,13.2741,13.2804,13.2553,13.2616,37900.0
2009-09-04 12:05:00,21.14,21.2,21.14,21.18,221900.0,13.2616,13.2992,13.2616,13.2867,221900.0
2009-09-04 12:10:00,21.18,21.19,21.14,21.17,85600.0,13.2867,13.2929,13.2616,13.2804,85600.0
2009-09-04 12:15:00,21.18,21.19,21.14,21.14,93400.0,13.2867,13.2929,13.2616,13.2616,93400.0
2009-09-04 12:20:00,21.15,21.21,21.15,21.21,140600.0,13.2678,13.3055,13.2678,13.3055,140600.0
2009-09-04 12:25:00,21.21,21.24,21.2,21.22,865000.0,13.3055,13.3243,13.2992,13.3118,865000.0
2009-09-04 12:30:00,21.23,21.24,21.17,21.22,106300.0,13.318,13.3243,13.2804,13.3118,106300.0
2009-09-04 12:35:00,21.23,21.23,21.21,21.22,84400.0,13.318,13.318,13.3055,13.3118,84400.0
2009-09-04 12:40:00,21.22,21.24,21.22,21.24,46300.0,13.3118,13.3243,13.3118,13.3243,46300.0
2009-09-04 12:45:00,21.24,21.26,21.23,21.25,107500.0,13.3243,13.3369,13.318,13.3306,107500.0
2009-09-04 12:50:00,21.25,21.27,21.24,21.24,140400.0,13.3306,13.3431,13.3243,13.3243,140400.0
2009-09-04 12:55:00,21.24,21.27,21.24,21.25,64600.0,13.3243,13.3431,13.3243,13.3306,64600.0
2009-09-04 13:00:00,21.25,21.25,21.21,21.24,66500.0,13.3306,13.3306,13.3055,13.3243,66500.0
2009-09-04 13:05:00,21.23,21.27,21.23,21.26,113300.0,13.318,13.3431,13.318,13.3369,113300.0
2009-09-04 13:10:00,21.26,21.3,21.26,21.29,74500.0,13.3369,13.3619,13.3369,13.3557,74500.0
2009-09-04 13:15:00,21.3,21.34,21.29,21.33,142200.0,13.3619,13.387,13.3557,13.3808,142200.0
2009-09-04 13:20:00,21.33,21.42,21.32,21.41,221400.0,13.3808,13.4372,13.3745,13.431,221400.0
2009-09-04 13:25:00,21.41,21.45,21.39,21.43,199300.0,13.431,13.456,13.4184,13.4435,199300.0
2009-09-04 13:30:00,21.43,21.46,21.41,21.43,135400.0,13.4435,13.4623,13.431,13.4435,135400.0
2009-09-04 13:35:00,21.42,21.43,21.38,21.39,78300.0,13.4372,13.4435,13.4121,13.4184,78300.0
2009-09-04 13:40:00,21.38,21.39,21.35,21.38,144600.0,13.4121,13.4184,13.3933,13.4121,144600.0
2009-09-04 13:45:00,21.38,21.38,21.34,21.34,54900.0,13.4121,13.4121,13.387,13.387,54900.0
2009-09-04 13:50:00,21.34,21.35,21.29,21.31,70600.0,13.387,13.3933,13.3557,13.3682,70600.0
2009-09-04 13:55:00,21.31,21.34,21.29,21.3,107300.0,13.3682,13.387,13.3557,13.3619,107300.0
2009-09-04 14:00:00,21.3,21.37,21.3,21.36,94900.0,13.3619,13.4059,13.3619,13.3996,94900.0
2009-09-04 14:05:00,21.36,21.37,21.33,21.34,94000.0,13.3996,13.4059,13.3808,13.387,94000.0
2009-09-04 14:10:00,21.35,21.37,21.31,21.37,46300.0,13.3933,13.4059,13.3682,13.4059,46300.0
2009-09-04 14:15:00,21.37,21.37,21.35,21.36,12600.0,13.4059,13.4059,13.3933,13.3996,12600.0
2009-09-04 14:20:00,21.36,21.36,21.35,21.35,8800.0,13.3996,13.3996,13.3933,13.3933,8800.0
2009-09-04 14:25:00,21.35,21.36,21.29,21.3,53100.0,13.3933,13.3996,13.3557,13.3619,53100.0
2009-09-04 14:30:00,21.3,21.33,21.29,21.3,58800.0,13.3619,13.3808,13.3557,13.3619,58800.0
2009-09-04 14:35:00,21.3,21.32,21.29,21.29,81100.0,13.3619,13.3745,13.3557,13.3557,81100.0
2009-09-04 14:40:00,21.3,21.32,21.29,21.31,40900.0,13.3619,13.3745,13.3557,13.3682,40900.0
2009-09-04 14:45:00,21.32,21.34,21.31,21.32,88700.0,13.3745,13.387,13.3682,13.3745,88700.0
2009-09-04 14:50:00,21.33,21.35,21.32,21.33,41900.0,13.3808,13.3933,13.3745,13.3808,41900.0
2009-09-04 14:55:00,21.34,21.39,21.32,21.38,123600.0,13.387,13.4184,13.3745,13.4121,123600.0
2009-09-04 15:00:00,21.39,21.4,21.36,21.39,83600.0,13.4184,13.4247,13.3996,13.4184,83600.0
2009-09-04 15:05:00,21.38,21.4,21.36,21.36,166000.0,13.4121,13.4247,13.3996,13.3996,166000.0
2009-09-04 15:10:00,21.36,21.38,21.35,21.36,116500.0,13.3996,13.4121,13.3933,13.3996,116500.0
2009-09-04 15:15:00,21.35,21.39,21.35,21.38,145600.0,13.3933,13.4184,13.3933,13.4121,145600.0
2009-09-04 15:20:00,21.38,21.4,21.38,21.38,146600.0,13.4121,13.4247,13.4121,13.4121,146600.0
2009-09-04 15:25:00,21.38,21.4,21.38,21.39,143200.0,13.4121,13.4247,13.4121,13.4184,143200.0
2009-09-04 15:30:00,21.38,21.39,21.33,21.36,112600.0,13.4121,13.4184,13.3808,13.3996,112600.0
2009-09-04 15:35:00,21.37,21.41,21.36,21.4,154100.0,13.4059,13.431,13.3996,13.4247,154100.0
2009-09-04 15:40:00,21.4,21.42,21.36,21.4,230100.0,13.4247,13.4372,13.3996,13.4247,230100.0
2009-09-04 15:45:00,21.39,21.45,21.38,21.43,182200.0,13.4184,13.456,13.4121,13.4435,182200.0
2009-09-04 15:50:00,21.43,21.46,21.41,21.43,333000.0,13.4435,13.4623,13.431,13.4435,333000.0
2009-09-04 15:55:00,21.43,21.46,21.41,21.45,519200.0,13.4435,13.4623,13.431,13.456,519200.0
2009-09-08 09:30:00,21.72,21.73,21.44,21.47,284700.0,13.6254,13.6317,13.4498,13.4686,284700.0
2009-09-08 09:35:00,21.47,21.54,21.42,21.48,181900.0,13.4686,13.5125,13.4372,13.4749,181900.0
2009-09-08 09:40:00,21.47,21.47,21.29,21.32,266800.0,13.4686,13.4686,13.3557,13.3745,266800.0
2009-09-08 09:45:00,21.32,21.36,21.28,21.35,255100.0,13.3745,13.3996,13.3494,13.3933,255100.0
2009-09-08 09:50:00,21.34,21.37,21.25,21.29,219500.0,13.387,13.4059,13.3306,13.3557,219500.0
2009-09-08 09:55:00,21.28,21.29,21.18,21.2,283700.0,13.3494,13.3557,13.2867,13.2992,283700.0
2009-09-08 10:00:00,21.19,21.22,21.11,21.14,313100.0,13.2929,13.3118,13.2428,13.2616,313100.0
2009-09-08 10:05:00,21.13,21.14,21.07,21.09,228400.0,13.2553,13.2616,13.2177,13.2302,228400.0
2009-09-08 10:10:00,21.1,21.16,21.1,21.11,215600.0,13.2365,13.2741,13.2365,13.2428,215600.0
2009-09-08 10:15:00,21.11,21.15,21.07,21.08,307300.0,13.2428,13.2678,13.2177,13.2239,307300.0
2009-09-08 10:20:00,21.07,21.13,21.07,21.13,244900.0,13.2177,13.2553,13.2177,13.2553,244900.0
2009-09-08 10:25:00,21.13,21.15,21.09,21.11,341400.0,13.2553,13.2678,13.2302,13.2428,341400.0
2009-09-08 10:30:00,21.11,21.17,21.1,21.16,173900.0,13.2428,13.2804,13.2365,13.2741,173900.0
2009-09-08 10:35:00,21.16,21.22,21.16,21.21,165700.0,13.2741,13.3118,13.2741,13.3055,165700.0
2009-09-08 10:40:00,21.21,21.22,21.15,21.16,121800.0,13.3055,13.3118,13.2678,13.2741,121800.0
2009-09-08 10:45:00,21.16,21.18,21.15,21.17,84600.0,13.2741,13.2867,13.2678,13.2804,84600.0
2009-09-08 10:50:00,21.16,21.23,21.15,21.17,142700.0,13.2741,13.318,13.2678,13.2804,142700.0
2009-09-08 10:55:00,21.17,21.26,21.17,21.24,153500.0,13.2804,13.3369,13.2804,13.3243,153500.0
2009-09-08 11:00:00,21.23,21.25,21.2,21.22,87800.0,13.318,13.3306,13.2992,13.3118,87800.0
2009-09-08 11:05:00,21.22,21.24,21.18,21.19,105800.0,13.3118,13.3243,13.2867,13.2929,105800.0
2009-09-08 11:10:00,21.18,21.21,21.18,21.21,59800.0,13.2867,13.3055,13.2867,13.3055,59800.0
2009-09-08 11:15:00,21.2,21.21,21.2,21.21,18500.0,13.2992,13.3055,13.2992,13.3055,18500.0
2009-09-08 11:20:00,21.2,21.21,21.2,21.21,39100.0,13.2992,13.3055,13.2992,13.3055,39100.0
2009-09-08 11:25:00,21.21,21.21,21.2,21.2,57500.0,13.3055,13.3055,13.2992,13.2992,57500.0
2009-09-08 11:30:00,21.2,21.21,21.19,21.19,84700.0,13.2992,13.3055,13.2929,13.2929,84700.0
2009-09-08 11:35:00,21.19,21.2,21.17,21.17,68700.0,13.2929,13.2992,13.2804,13.2804,68700.0
2009-09-08 11:40:00,21.17,21.18,21.16,21.16,53100.0,13.2804,13.2867,13.2741,13.2741,53100.0
2009-09-08 11:45:00,21.16,21.17,21.09,21.09,294000.0,13.2741,13.2804,13.2302,13.2302,294000.0
2009-09-08 11:50:00,21.09,21.13,21.04,21.05,240600.0,13.2302,13.2553,13.1988,13.2051,240600.0
2009-09-08 11:55:00,21.05,21.09,21.04,21.04,148600.0,13.2051,13.2302,13.1988,13.1988,148600.0
2009-09-08 12:00:00,21.05,21.06,21.01,21.01,86200.0,13.2051,13.2114,13.18,13.18,86200.0
2009-09-08 12:05:00,21.02,21.04,21.01,21.01,90100.0,13.1863,13.1988,13.18,13.18,90100.0
2009-09-08 12:10:00,21.01,21.02,20.99,21.02,102400.0,13.18,13.1863,13.1675,13.1863,102400.0
2009-09-08 12:15:00,21.02,21.02,21.01,21.01,39400.0,13.1863,13.1863,13.18,13.18,39400.0
2009-09-08 12:20:00,21.01,21.02,20.97,20.98,116100.0,13.18,13.1863,13.1549,13.1612,116100.0
2009-09-08 12:25:00,20.97,21.03,20.97,20.98,136300.0,13.1549,13.1926,13.1549,13.1612,136300.0
2009-09-08 12:30:00,20.97,20.98,20.97,20.98,25800.0,13.1549,13.1612,13.1549,13.1612,25800.0
2009-09-08 12:35:00,20.97,21.0,20.97,21.0,36600.0,13.1549,13.1737,13.1549,13.1737,36600.0
2009-09-08 12:40:00,20.99,21.01,20.99,21.0,193900.0,13.1675,13.18,13.1675,13.1737,193900.0
2009-09-08 12:45:00,21.01,21.04,21.0,21.02,217900.0,13.18,13.1988,13.1737,13.1863,217900.0
2009-09-08 12:50:00,21.02,21.05,21.02,21.05,154200.0,13.1863,13.2051,13.1863,13.2051,154200.0
2009-09-08 12:55:00,21.05,21.07,21.04,21.07,53700.0,13.2051,13.2177,13.1988,13.2177,53700.0
2009-09-08 13:00:00,21.06,21.07,21.05,21.07,82200.0,13.2114,13.2177,13.2051,13.2177,82200.0
2009-09-08 13:05:00,21.06,21.06,21.03,21.03,102100.0,13.2114,13.2114,13.1926,13.1926,102100.0
2009-09-08 13:10:00,21.03,21.05,20.92,20.92,253100.0,13.1926,13.2051,13.1236,13.1236,253100.0
2009-09-08 13:15:00,20.92,20.95,20.92,20.94,47500.0,13.1236,13.1424,13.1236,13.1361,47500.0
2009-09-08 13:20:00,20.94,20.96,20.94,20.95,86600.0,13.1361,13.1487,13.1361,13.1424,86600.0
2009-09-08 13:25:00,20.96,21.0,20.94,20.99,461000.0,13.1487,13.1737,13.1361,13.1675,461000.0
2009-09-08 13:30:00,20.99,21.0,20.92,20.93,92500.0,13.1675,13.1737,13.1236,13.1298,92500.0
2009-09-08 13:35:00,20.93,20.94,20.92,20.94,109900.0,13.1298,13.1361,13.1236,13.1361,109900.0
2009-09-08 13:40:00,20.93,20.97,20.93,20.95,118700.0,13.1298,13.1549,13.1298,13.1424,118700.0
2009-09-08 13:45:00,20.95,20.96,20.91,20.91,62800.0,13.1424,13.1487,13.1173,13.1173,62800.0
2009-09-08 13:50:00,20.91,20.93,20.91,20.93,111600.0,13.1173,13.1298,13.1173,13.1298,111600.0
2009-09-08 13:55:00,20.92,20.96,20.91,20.95,157600.0,13.1236,13.1487,13.1173,13.1424,157600.0
2009-09-08 14:00:00,20.94,20.96,20.88,20.88,249300.0,13.1361,13.1487,13.0985,13.0985,249300.0
2009-09-08 14:05:00,20.88,20.93,20.87,20.92,128100.0,13.0985,13.1298,13.0922,13.1236,128100.0
2009-09-08 14:10:00,20.92,20.93,20.92,20.92,91000.0,13.1236,13.1298,13.1236,13.1236,91000.0
2009-09-08 14:15:00,20.92,20.93,20.92,20.93,108300.0,13.1236,13.1298,13.1236,13.1298,108300.0
2009-09-08 14:20:00,20.92,20.94,20.91,20.92,152600.0,13.1236,13.1361,13.1173,13.1236,152600.0
2009-09-08 14:25:00,20.93,20.94,20.91,20.93,65000.0,13.1298,13.1361,13.1173,13.1298,65000.0
2009-09-08 14:30:00,20.94,20.97,20.92,20.94,196300.0,13.1361,13.1549,13.1236,13.1361,196300.0
2009-09-08 14:35:00,20.93,20.96,20.93,20.95,138500.0,13.1298,13.1487,13.1298,13.1424,138500.0
2009-09-08 14:40:00,20.96,20.99,20.95,20.97,140200.0,13.1487,13.1675,13.1424,13.1549,140200.0
2009-09-08 14:45:00,20.97,20.98,20.94,20.97,160000.0,13.1549,13.1612,13.1361,13.1549,160000.0
2009-09-08 14:50:00,20.96,20.99,20.96,20.97,91400.0,13.1487,13.1675,13.1487,13.1549,91400.0
2009-09-08 14:55:00,20.98,21.0,20.96,20.97,188500.0,13.1612,13.1737,13.1487,13.1549,188500.0
2009-09-08 15:00:00,20.97,20.97,20.94,20.96,175700.0,13.1549,13.1549,13.1361,13.1487,175700.0
2009-09-08 15:05:00,20.96,20.96,20.94,20.95,127700.0,13.1487,13.1487,13.1361,13.1424,127700.0
2009-09-08 15:10:00,20.95,20.96,20.95,20.95,104000.0,13.1424,13.1487,13.1424,13.1424,104000.0
2009-09-08 15:15:00,20.96,21.0,20.95,20.98,152700.0,13.1487,13.1737,13.1424,13.1612,152700.0
2009-09-08 15:20:00,20.98,20.99,20.93,20.97,239800.0,13.1612,13.1675,13.1298,13.1549,239800.0
2009-09-08 15:25:00,20.97,20.97,20.96,20.97,67000.0,13.1549,13.1549,13.1487,13.1549,67000.0
2009-09-08 15:30:00,20.96,21.0,20.96,21.0,173400.0,13.1487,13.1737,13.1487,13.1737,173400.0
2009-09-08 15:35:00,21.0,21.02,20.98,20.99,248500.0,13.1737,13.1863,13.1612,13.1675,248500.0
2009-09-08 15:40:00,20.98,20.99,20.94,20.96,336200.0,13.1612,13.1675,13.1361,13.1487,336200.0
2009-09-08 15:45:00,20.96,20.97,20.94,20.95,297200.0,13.1487,13.1549,13.1361,13.1424,297200.0
2009-09-08 15:50:00,20.94,20.97,20.93,20.95,445400.0,13.1361,13.1549,13.1298,13.1424,445400.0
2009-09-08 15:55:00,20.95,21.03,20.95,21.02,1225800.0,13.1424,13.1926,13.1424,13.1863,1225800.0
2009-09-09 09:30:00,21.01,21.2,21.0,21.11,342800.0,13.18,13.2992,13.1737,13.2428,342800.0
2009-09-09 09:35:00,21.1,21.2,21.09,21.11,346000.0,13.2365,13.2992,13.2302,13.2428,346000.0
2009-09-09 09:40:00,21.11,21.15,21.06,21.15,244800.0,13.2428,13.2678,13.2114,13.2678,244800.0
2009-09-09 09:45:00,21.15,21.25,21.14,21.25,317600.0,13.2678,13.3306,13.2616,13.3306,317600.0
2009-09-09 09:50:00,21.25,21.28,21.19,21.22,214800.0,13.3306,13.3494,13.2929,13.3118,214800.0
2009-09-09 09:55:00,21.22,21.24,21.14,21.14,155500.0,13.3118,13.3243,13.2616,13.2616,155500.0
2009-09-09 10:00:00,21.14,21.19,21.14,21.19,183800.0,13.2616,13.2929,13.2616,13.2929,183800.0
2009-09-09 10:05:00,21.19,21.21,21.16,21.18,180800.0,13.2929,13.3055,13.2741,13.2867,180800.0
2009-09-09 10:10:00,21.18,21.21,21.16,21.2,97000.0,13.2867,13.3055,13.2741,13.2992,97000.0
2009-09-09 10:15:00,21.2,21.23,21.18,21.2,221500.0,13.2992,13.318,13.2867,13.2992,221500.0
2009-09-09 10:20:00,21.21,21.22,21.18,21.22,165400.0,13.3055,13.3118,13.2867,13.3118,165400.0
2009-09-09 10:25:00,21.22,21.24,21.21,21.24,142000.0,13.3118,13.3243,13.3055,13.3243,142000.0
2009-09-09 10:30:00,21.23,21.24,21.22,21.23,113100.0,13.318,13.3243,13.3118,13.318,113100.0
2009-09-09 10:35:00,21.23,21.25,21.21,21.23,98800.0,13.318,13.3306,13.3055,13.318,98800.0
2009-09-09 10:40:00,21.22,21.24,21.2,21.21,188200.0,13.3118,13.3243,13.2992,13.3055,188200.0
2009-09-09 10:45:00,21.21,21.22,21.15,21.16,75000.0,13.3055,13.3118,13.2678,13.2741,75000.0
2009-09-09 10:50:00,21.15,21.18,21.12,21.18,74700.0,13.2678,13.2867,13.249,13.2867,74700.0
2009-09-09 10:55:00,21.18,21.21,21.16,21.2,96200.0,13.2867,13.3055,13.2741,13.2992,96200.0
2009-09-09 11:00:00,21.2,21.27,21.2,21.26,119900.0,13.2992,13.3431,13.2992,13.3369,119900.0
2009-09-09 11:05:00,21.27,21.29,21.22,21.23,110000.0,13.3431,13.3557,13.3118,13.318,110000.0
2009-09-09 11:10:00,21.23,21.24,21.2,21.21,49700.0,13.318,13.3243,13.2992,13.3055,49700.0
2009-09-09 11:15:00,21.21,21.22,21.2,21.22,45800.0,13.3055,13.3118,13.2992,13.3118,45800.0
2009-09-09 11:20:00,21.22,21.25,21.21,21.23,88700.0,13.3118,13.3306,13.3055,13.318,88700.0
2009-09-09 11:25:00,21.23,21.3,21.22,21.29,190600.0,13.318,13.3619,13.3118,13.3557,190600.0
2009-09-09 11:30:00,21.29,21.34,21.27,21.34,250300.0,13.3557,13.387,13.3431,13.387,250300.0
2009-09-09 11:35:00,21.34,21.4,21.33,21.38,254200.0,13.387,13.4247,13.3808,13.4121,254200.0
2009-09-09 11:40:00,21.39,21.49,21.37,21.48,134900.0,13.4184,13.4811,13.4059,13.4749,134900.0
2009-09-09 11:45:00,21.48,21.49,21.39,21.39,144300.0,13.4749,13.4811,13.4184,13.4184,144300.0
2009-09-09 11:50:00,21.39,21.42,21.39,21.42,35500.0,13.4184,13.4372,13.4184,13.4372,35500.0
2009-09-09 11:55:00,21.41,21.42,21.36,21.38,252900.0,13.431,13.4372,13.3996,13.4121,252900.0
2009-09-09 12:00:00,21.39,21.39,21.35,21.36,77200.0,13.4184,13.4184,13.3933,13.3996,77200.0
2009-09-09 12:05:00,21.37,21.38,21.34,21.35,156400.0,13.4059,13.4121,13.387,13.3933,156400.0
2009-09-09 12:10:00,21.36,21.36,21.35,21.35,9500.0,13.3996,13.3996,13.3933,13.3933,9500.0
2009-09-09 12:15:00,21.35,21.36,21.35,21.35,25100.0,13.3933,13.3996,13.3933,13.3933,25100.0
2009-09-09 12:20:00,21.36,21.36,21.35,21.35,213200.0,13.3996,13.3996,13.3933,13.3933,213200.0
2009-09-09 12:25:00,21.36,21.36,21.35,21.36,19900.0,13.3996,13.3996,13.3933,13.3996,19900.0
2009-09-09 12:30:00,21.35,21.38,21.34,21.35,151700.0,13.3933,13.4121,13.387,13.3933,151700.0
2009-09-09 12:35:00,21.35,21.38,21.32,21.34,120000.0,13.3933,13.4121,13.3745,13.387,120000.0
2009-09-09 12:40:00,21.35,21.37,21.34,21.37,50400.0,13.3933,13.4059,13.387,13.4059,50400.0
2009-09-09 12:45:00,21.37,21.42,21.36,21.38,60600.0,13.4059,13.4372,13.3996,13.4121,60600.0
2009-09-09 12:50:00,21.38,21.41,21.38,21.4,62700.0,13.4121,13.431,13.4121,13.4247,62700.0
2009-09-09 12:55:00,21.4,21.47,21.39,21.47,150200.0,13.4247,13.4686,13.4184,13.4686,150200.0
2009-09-09 13:00:00,21.47,21.5,21.45,21.48,237500.0,13.4686,13.4874,13.456,13.4749,237500.0
2009-09-09 13:05:00,21.48,21.55,21.48,21.54,194500.0,13.4749,13.5188,13.4749,13.5125,194500.0
2009-09-09 13:10:00,21.54,21.55,21.49,21.54,375700.0,13.5125,13.5188,13.4811,13.5125,375700.0
2009-09-09 13:15:00,21.54,21.63,21.53,21.61,489600.0,13.5125,13.569,13.5062,13.5564,489600.0
2009-09-09 13:20:00,21.62,21.69,21.61,21.67,370000.0,13.5627,13.6066,13.5564,13.5941,370000.0
2009-09-09 13:25:00,21.67,21.7,21.66,21.7,211900.0,13.5941,13.6129,13.5878,13.6129,211900.0
2009-09-09 13:30:00,21.69,21.7,21.66,21.68,235100.0,13.6066,13.6129,13.5878,13.6003,235100.0
2009-09-09 13:35:00,21.69,21.72,21.68,21.7,159100.0,13.6066,13.6254,13.6003,13.6129,159100.0
2009-09-09 13:40:00,21.7,21.72,21.68,21.69,163500.0,13.6129,13.6254,13.6003,13.6066,163500.0
2009-09-09 13:45:00,21.69,21.69,21.6,21.6,154100.0,13.6066,13.6066,13.5501,13.5501,154100.0
2009-09-09 13:50:00,21.6,21.6,21.56,21.59,116500.0,13.5501,13.5501,13.525,13.5439,116500.0
2009-09-09 13:55:00,21.59,21.61,21.58,21.6,55000.0,13.5439,13.5564,13.5376,13.5501,55000.0
2009-09-09 14:00:00,21.6,21.63,21.59,21.6,172700.0,13.5501,13.569,13.5439,13.5501,172700.0
2009-09-09 14:05:00,21.61,21.61,21.57,21.57,112900.0,13.5564,13.5564,13.5313,13.5313,112900.0
2009-09-09 14:10:00,21.57,21.58,21.55,21.57,146400.0,13.5313,13.5376,13.5188,13.5313,146400.0
2009-09-09 14:15:00,21.56,21.6,21.55,21.59,176300.0,13.525,13.5501,13.5188,13.5439,176300.0
2009-09-09 14:20:00,21.59,21.6,21.57,21.59,254700.0,13.5439,13.5501,13.5313,13.5439,254700.0
2009-09-09 14:25:00,21.6,21.6,21.56,21.56,83600.0,13.5501,13.5501,13.525,13.525,83600.0
2009-09-09 14:30:00,21.56,21.59,21.55,21.57,112100.0,13.525,13.5439,13.5188,13.5313,112100.0
2009-09-09 14:35:00,21.57,21.58,21.55,21.56,67600.0,13.5313,13.5376,13.5188,13.525,67600.0
2009-09-09 14:40:00,21.56,21.56,21.53,21.54,100500.0,13.525,13.525,13.5062,13.5125,100500.0
2009-09-09 14:45:00,21.55,21.55,21.48,21.49,160600.0,13.5188,13.5188,13.4749,13.4811,160600.0
2009-09-09 14:50:00,21.49,21.49,21.44,21.48,186200.0,13.4811,13.4811,13.4498,13.4749,186200.0
2009-09-09 14:55:00,21.48,21.54,21.46,21.54,224900.0,13.4749,13.5125,13.4623,13.5125,224900.0
2009-09-09 15:00:00,21.54,21.59,21.52,21.55,341600.0,13.5125,13.5439,13.5,13.5188,341600.0
2009-09-09 15:05:00,21.55,21.56,21.53,21.56,112900.0,13.5188,13.525,13.5062,13.525,112900.0
2009-09-09 15:10:00,21.56,21.61,21.54,21.58,216400.0,13.525,13.5564,13.5125,13.5376,216400.0
2009-09-09 15:15:00,21.57,21.58,21.56,21.56,70300.0,13.5313,13.5376,13.525,13.525,70300.0
2009-09-09 15:20:00,21.57,21.61,21.54,21.6,326300.0,13.5313,13.5564,13.5125,13.5501,326300.0
2009-09-09 15:25:00,21.6,21.64,21.58,21.62,185500.0,13.5501,13.5752,13.5376,13.5627,185500.0
2009-09-09 15:30:00,21.63,21.64,21.58,21.6,215400.0,13.569,13.5752,13.5376,13.5501,215400.0
2009-09-09 15:35:00,21.59,21.63,21.58,21.62,154500.0,13.5439,13.569,13.5376,13.5627,154500.0
2009-09-09 15:40:00,21.62,21.7,21.6,21.68,537300.0,13.5627,13.6129,13.5501,13.6003,537300.0
2009-09-09 15:45:00,21.69,21.8,21.68,21.78,728200.0,13.6066,13.6756,13.6003,13.6631,728200.0
2009-09-09 15:50:00,21.79,21.8,21.74,21.75,743300.0,13.6693,13.6756,13.638,13.6442,743300.0
2009-09-09 15:55:00,21.75,21.75,21.7,21.73,1208200.0,13.6442,13.6442,13.6129,13.6317,1208200.0
2009-09-10 09:30:00,21.72,21.77,21.54,21.77,245900.0,13.6254,13.6568,13.5125,13.6568,245900.0
2009-09-10 09:35:00,21.77,21.82,21.7,21.7,309800.0,13.6568,13.6882,13.6129,13.6129,309800.0
2009-09-10 09:40:00,21.7,21.83,21.64,21.64,385000.0,13.6129,13.6944,13.5752,13.5752,385000.0
2009-09-10 09:45:00,21.65,21.7,21.55,21.61,185000.0,13.5815,13.6129,13.5188,13.5564,185000.0
2009-09-10 09:50:00,21.62,21.66,21.56,21.6,185000.0,13.5627,13.5878,13.525,13.5501,185000.0
2009-09-10 09:55:00,21.61,21.67,21.58,21.59,134100.0,13.5564,13.5941,13.5376,13.5439,134100.0
2009-09-10 10:00:00,21.59,21.69,21.55,21.6,189100.0,13.5439,13.6066,13.5188,13.5501,189100.0
2009-09-10 10:05:00,21.6,21.64,21.55,21.61,202300.0,13.5501,13.5752,13.5188,13.5564,202300.0
2009-09-10 10:10:00,21.61,21.68,21.59,21.63,261900.0,13.5564,13.6003,13.5439,13.569,261900.0
2009-09-10 10:15:00,21.63,21.64,21.58,21.63,106400.0,13.569,13.5752,13.5376,13.569,106400.0
2009-09-10 10:20:00,21.63,21.65,21.58,21.63,213700.0,13.569,13.5815,13.5376,13.569,213700.0
2009-09-10 10:25:00,21.63,21.65,21.6,21.63,170800.0,13.569,13.5815,13.5501,13.569,170800.0
2009-09-10 10:30:00,21.63,21.69,21.62,21.68,237300.0,13.569,13.6066,13.5627,13.6003,237300.0
2009-09-10 10:35:00,21.67,21.74,21.67,21.74,120000.0,13.5941,13.638,13.5941,13.638,120000.0
2009-09-10 10:40:00,21.75,21.75,21.69,21.7,70300.0,13.6442,13.6442,13.6066,13.6129,70300.0
2009-09-10 10:45:00,21.7,21.71,21.66,21.7,62900.0,13.6129,13.6191,13.5878,13.6129,62900.0
2009-09-10 10:50:00,21.7,21.8,21.69,21.79,211400.0,13.6129,13.6756,13.6066,13.6693,211400.0
2009-09-10 10:55:00,21.79,21.8,21.77,21.79,121900.0,13.6693,13.6756,13.6568,13.6693,121900.0
2009-09-10 11:00:00,21.8,21.83,21.77,21.82,120300.0,13.6756,13.6944,13.6568,13.6882,120300.0
2009-09-10 11:05:00,21.81,22.0,21.81,21.95,378600.0,13.6819,13.8011,13.6819,13.7697,378600.0
2009-09-10 11:10:00,21.95,21.95,21.87,21.89,91000.0,13.7697,13.7697,13.7195,13.7321,91000.0
2009-09-10 11:15:00,21.89,21.89,21.77,21.77,121200.0,13.7321,13.7321,13.6568,13.6568,121200.0
2009-09-10 11:20:00,21.77,21.79,21.75,21.77,154000.0,13.6568,13.6693,13.6442,13.6568,154000.0
2009-09-10 11:25:00,21.76,21.79,21.75,21.78,71000.0,13.6505,13.6693,13.6442,13.6631,71000.0
2009-09-10 11:30:00,21.77,21.78,21.72,21.74,87600.0,13.6568,13.6631,13.6254,13.638,87600.0
2009-09-10 11:35:00,21.74,21.76,21.73,21.76,72300.0,13.638,13.6505,13.6317,13.6505,72300.0
2009-09-10 11:40:00,21.76,21.76,21.7,21.7,93000.0,13.6505,13.6505,13.6129,13.6129,93000.0
2009-09-10 11:45:00,21.7,21.71,21.7,21.7,21300.0,13.6129,13.6191,13.6129,13.6129,21300.0
2009-09-10 11:50:00,21.7,21.71,21.65,21.65,124100.0,13.6129,13.6191,13.5815,13.5815,124100.0
2009-09-10 11:55:00,21.65,21.66,21.58,21.62,161200.0,13.5815,13.5878,13.5376,13.5627,161200.0
2009-09-10 12:00:00,21.62,21.62,21.58,21.61,93600.0,13.5627,13.5627,13.5376,13.5564,93600.0
2009-09-10 12:05:00,21.61,21.61,21.58,21.6,107600.0,13.5564,13.5564,13.5376,13.5501,107600.0
2009-09-10 12:10:00,21.61,21.61,21.56,21.56,74900.0,13.5564,13.5564,13.525,13.525,74900.0
2009-09-10 12:15:00,21.56,21.57,21.54,21.56,140300.0,13.525,13.5313,13.5125,13.525,140300.0
2009-09-10 12:20:00,21.56,21.59,21.55,21.58,115400.0,13.525,13.5439,13.5188,13.5376,115400.0
2009-09-10 12:25:00,21.59,21.62,21.58,21.61,267300.0,13.5439,13.5627,13.5376,13.5564,267300.0
2009-09-10 12:30:00,21.61,21.64,21.59,21.6,76200.0,13.5564,13.5752,13.5439,13.5501,76200.0
2009-09-10 12:35:00,21.59,21.6,21.55,21.56,45100.0,13.5439,13.5501,13.5188,13.525,45100.0
2009-09-10 12:40:00,21.56,21.59,21.56,21.58,84300.0,13.525,13.5439,13.525,13.5376,84300.0
2009-09-10 12:45:00,21.58,21.59,21.55,21.56,54700.0,13.5376,13.5439,13.5188,13.525,54700.0
2009-09-10 12:50:00,21.56,21.57,21.55,21.57,31300.0,13.525,13.5313,13.5188,13.5313,31300.0
2009-09-10 12:55:00,21.56,21.57,21.54,21.55,53600.0,13.525,13.5313,13.5125,13.5188,53600.0
2009-09-10 13:00:00,21.55,21.57,21.52,21.56,130400.0,13.5188,13.5313,13.5,13.525,130400.0
2009-09-10 13:05:00,21.56,21.6,21.55,21.56,199400.0,13.525,13.5501,13.5188,13.525,199400.0
2009-09-10 13:10:00,21.57,21.57,21.53,21.56,68500.0,13.5313,13.5313,13.5062,13.525,68500.0
2009-09-10 13:15:00,21.55,21.57,21.53,21.54,114500.0,13.5188,13.5313,13.5062,13.5125,114500.0
2009-09-10 13:20:00,21.53,21.55,21.52,21.55,84700.0,13.5062,13.5188,13.5,13.5188,84700.0
2009-09-10 13:25:00,21.54,21.55,21.54,21.55,21200.0,13.5125,13.5188,13.5125,13.5188,21200.0
2009-09-10 13:30:00,21.54,21.57,21.54,21.56,112900.0,13.5125,13.5313,13.5125,13.525,112900.0
2009-09-10 13:35:00,21.55,21.58,21.55,21.57,75300.0,13.5188,13.5376,13.5188,13.5313,75300.0
2009-09-10 13:40:00,21.57,21.62,21.56,21.58,161200.0,13.5313,13.5627,13.525,13.5376,161200.0
2009-09-10 13:45:00,21.58,21.65,21.58,21.63,203500.0,13.5376,13.5815,13.5376,13.569,203500.0
2009-09-10 13:50:00,21.62,21.67,21.61,21.61,263800.0,13.5627,13.5941,13.5564,13.5564,263800.0
2009-09-10 13:55:00,21.61,21.68,21.61,21.66,362100.0,13.5564,13.6003,13.5564,13.5878,362100.0
2009-09-10 14:00:00,21.66,21.66,21.62,21.62,157900.0,13.5878,13.5878,13.5627,13.5627,157900.0
2009-09-10 14:05:00,21.62,21.62,21.6,21.61,91600.0,13.5627,13.5627,13.5501,13.5564,91600.0
2009-09-10 14:10:00,21.61,21.63,21.6,21.6,83500.0,13.5564,13.569,13.5501,13.5501,83500.0
2009-09-10 14:15:00,21.6,21.63,21.6,21.61,257700.0,13.5501,13.569,13.5501,13.5564,257700.0
2009-09-10 14:20:00,21.61,21.63,21.6,21.63,72400.0,13.5564,13.569,13.5501,13.569,72400.0
2009-09-10 14:25:00,21.63,21.63,21.59,21.6,99600.0,13.569,13.569,13.5439,13.5501,99600.0
2009-09-10 14:30:00,21.6,21.65,21.6,21.6,116300.0,13.5501,13.5815,13.5501,13.5501,116300.0
2009-09-10 14:35:00,21.6,21.65,21.59,21.64,98800.0,13.5501,13.5815,13.5439,13.5752,98800.0
2009-09-10 14:40:00,21.64,21.69,21.64,21.65,96300.0,13.5752,13.6066,13.5752,13.5815,96300.0
2009-09-10 14:45:00,21.65,21.66,21.6,21.62,70200.0,13.5815,13.5878,13.5501,13.5627,70200.0
2009-09-10 14:50:00,21.63,21.65,21.61,21.64,80300.0,13.569,13.5815,13.5564,13.5752,80300.0
2009-09-10 14:55:00,21.64,21.65,21.62,21.63,64500.0,13.5752,13.5815,13.5627,13.569,64500.0
2009-09-10 15:00:00,21.62,21.63,21.6,21.6,104900.0,13.5627,13.569,13.5501,13.5501,104900.0
2009-09-10 15:05:00,21.6,21.6,21.52,21.57,222900.0,13.5501,13.5501,13.5,13.5313,222900.0
2009-09-10 15:10:00,21.57,21.59,21.53,21.58,249900.0,13.5313,13.5439,13.5062,13.5376,249900.0
2009-09-10 15:15:00,21.58,21.62,21.58,21.61,186600.0,13.5376,13.5627,13.5376,13.5564,186600.0
2009-09-10 15:20:00,21.61,21.64,21.6,21.63,162700.0,13.5564,13.5752,13.5501,13.569,162700.0
2009-09-10 15:25:00,21.62,21.65,21.61,21.65,160000.0,13.5627,13.5815,13.5564,13.5815,160000.0
2009-09-10 15:30:00,21.65,21.71,21.64,21.71,265100.0,13.5815,13.6191,13.5752,13.6191,265100.0
2009-09-10 15:35:00,21.71,21.71,21.66,21.68,134400.0,13.6191,13.6191,13.5878,13.6003,134400.0
2009-09-10 15:40:00,21.69,21.72,21.68,21.71,321200.0,13.6066,13.6254,13.6003,13.6191,321200.0
2009-09-10 15:45:00,21.71,21.73,21.7,21.71,218800.0,13.6191,13.6317,13.6129,13.6191,218800.0
2009-09-10 15:50:00,21.71,21.76,21.71,21.74,400100.0,13.6191,13.6505,13.6191,13.638,400100.0
2009-09-10 15:55:00,21.73,21.76,21.73,21.75,571500.0,13.6317,13.6505,13.6317,13.6442,571500.0
2009-09-11 09:30:00,21.7,21.95,21.63,21.9,380600.0,13.6129,13.7697,13.569,13.7383,380600.0
2009-09-11 09:35:00,21.9,21.95,21.78,21.92,227700.0,13.7383,13.7697,13.6631,13.7509,227700.0
2009-09-11 09:40:00,21.92,21.94,21.82,21.83,247700.0,13.7509,13.7634,13.6882,13.6944,247700.0
2009-09-11 09:45:00,21.83,21.97,21.83,21.93,182600.0,13.6944,13.7823,13.6944,13.7572,182600.0
2009-09-11 09:50:00,21.94,22.0,21.87,22.0,192500.0,13.7634,13.8011,13.7195,13.8011,192500.0
2009-09-11 09:55:00,22.0,22.03,21.91,21.95,280200.0,13.8011,13.8199,13.7446,13.7697,280200.0
2009-09-11 10:00:00,21.94,22.02,21.85,21.87,293500.0,13.7634,13.8136,13.707,13.7195,293500.0
2009-09-11 10:05:00,21.87,21.88,21.76,21.83,169000.0,13.7195,13.7258,13.6505,13.6944,169000.0
2009-09-11 10:10:00,21.82,21.86,21.79,21.83,134100.0,13.6882,13.7132,13.6693,13.6944,134100.0
2009-09-11 10:15:00,21.83,21.89,21.78,21.87,116600.0,13.6944,13.7321,13.6631,13.7195,116600.0
2009-09-11 10:20:00,21.87,21.95,21.87,21.91,97700.0,13.7195,13.7697,13.7195,13.7446,97700.0
2009-09-11 10:25:00,21.9,21.91,21.86,21.89,92800.0,13.7383,13.7446,13.7132,13.7321,92800.0
2009-09-11 10:30:00,21.89,21.94,21.89,21.89,82600.0,13.7321,13.7634,13.7321,13.7321,82600.0
2009-09-11 10:35:00,21.89,21.97,21.88,21.91,90800.0,13.7321,13.7823,13.7258,13.7446,90800.0
2009-09-11 10:40:00,21.9,21.92,21.81,21.82,96600.0,13.7383,13.7509,13.6819,13.6882,96600.0
2009-09-11 10:45:00,21.83,21.87,21.83,21.84,83700.0,13.6944,13.7195,13.6944,13.7007,83700.0
2009-09-11 10:50:00,21.84,21.88,21.83,21.88,114300.0,13.7007,13.7258,13.6944,13.7258,114300.0
2009-09-11 10:55:00,21.88,21.93,21.87,21.93,94600.0,13.7258,13.7572,13.7195,13.7572,94600.0
2009-09-11 11:00:00,21.93,21.99,21.92,21.99,126000.0,13.7572,13.7948,13.7509,13.7948,126000.0
2009-09-11 11:05:00,21.98,22.03,21.98,22.0,147900.0,13.7885,13.8199,13.7885,13.8011,147900.0
2009-09-11 11:10:00,22.0,22.02,21.97,21.99,166000.0,13.8011,13.8136,13.7823,13.7948,166000.0
2009-09-11 11:15:00,21.99,22.02,21.99,22.01,142900.0,13.7948,13.8136,13.7948,13.8073,142900.0
2009-09-11 11:20:00,22.01,22.02,22.0,22.01,111800.0,13.8073,13.8136,13.8011,13.8073,111800.0
2009-09-11 11:25:00,22.01,22.04,21.99,21.99,164200.0,13.8073,13.8262,13.7948,13.7948,164200.0
2009-09-11 11:30:00,21.99,22.0,21.94,21.96,207500.0,13.7948,13.8011,13.7634,13.776,207500.0
2009-09-11 11:35:00,21.95,21.98,21.92,21.98,162400.0,13.7697,13.7885,13.7509,13.7885,162400.0
2009-09-11 11:40:00,21.98,22.02,21.98,22.02,191500.0,13.7885,13.8136,13.7885,13.8136,191500.0
2009-09-11 11:45:00,22.02,22.02,22.01,22.01,67000.0,13.8136,13.8136,13.8073,13.8073,67000.0
2009-09-11 11:50:00,22.01,22.02,21.99,22.01,111100.0,13.8073,13.8136,13.7948,13.8073,111100.0
2009-09-11 11:55:00,22.01,22.07,22.0,22.06,105400.0,13.8073,13.845,13.8011,13.8387,105400.0
2009-09-11 12:00:00,22.06,22.07,22.0,22.03,160900.0,13.8387,13.845,13.8011,13.8199,160900.0
2009-09-11 12:05:00,22.03,22.04,21.99,21.99,53000.0,13.8199,13.8262,13.7948,13.7948,53000.0
2009-09-11 12:10:00,22.0,22.0,21.97,22.0,64100.0,13.8011,13.8011,13.7823,13.8011,64100.0
2009-09-11 12:15:00,22.01,22.02,21.94,21.94,80800.0,13.8073,13.8136,13.7634,13.7634,80800.0
2009-09-11 12:20:00,21.94,21.94,21.86,21.9,276400.0,13.7634,13.7634,13.7132,13.7383,276400.0
2009-09-11 12:25:00,21.9,21.92,21.89,21.92,75200.0,13.7383,13.7509,13.7321,13.7509,75200.0
2009-09-11 12:30:00,21.92,21.94,21.91,21.93,62700.0,13.7509,13.7634,13.7446,13.7572,62700.0
2009-09-11 12:35:00,21.92,21.93,21.85,21.89,134200.0,13.7509,13.7572,13.707,13.7321,134200.0
2009-09-11 12:40:00,21.89,21.9,21.82,21.84,194300.0,13.7321,13.7383,13.6882,13.7007,194300.0
2009-09-11 12:45:00,21.85,21.85,21.84,21.85,24600.0,13.707,13.707,13.7007,13.707,24600.0
2009-09-11 12:50:00,21.84,21.9,21.84,21.89,89700.0,13.7007,13.7383,13.7007,13.7321,89700.0
2009-09-11 12:55:00,21.88,21.9,21.87,21.89,54700.0,13.7258,13.7383,13.7195,13.7321,54700.0
2009-09-11 13:00:00,21.9,21.93,21.88,21.93,69500.0,13.7383,13.7572,13.7258,13.7572,69500.0
2009-09-11 13:05:00,21.92,21.95,21.89,21.9,84700.0,13.7509,13.7697,13.7321,13.7383,84700.0
2009-09-11 13:10:00,21.9,21.9,21.88,21.88,34900.0,13.7383,13.7383,13.7258,13.7258,34900.0
2009-09-11 13:15:00,21.88,21.95,21.88,21.94,71300.0,13.7258,13.7697,13.7258,13.7634,71300.0
2009-09-11 13:20:00,21.93,21.94,21.89,21.9,63800.0,13.7572,13.7634,13.7321,13.7383,63800.0
2009-09-11 13:25:00,21.9,21.92,21.89,21.92,50900.0,13.7383,13.7509,13.7321,13.7509,50900.0
2009-09-11 13:30:00,21.91,21.92,21.9,21.91,49200.0,13.7446,13.7509,13.7383,13.7446,49200.0
2009-09-11 13:35:00,21.91,21.91,21.88,21.88,70100.0,13.7446,13.7446,13.7258,13.7258,70100.0
2009-09-11 13:40:00,21.88,21.89,21.84,21.86,74900.0,13.7258,13.7321,13.7007,13.7132,74900.0
2009-09-11 13:45:00,21.86,21.87,21.83,21.83,56300.0,13.7132,13.7195,13.6944,13.6944,56300.0
2009-09-11 13:50:00,21.83,21.85,21.82,21.84,56300.0,13.6944,13.707,13.6882,13.7007,56300.0
2009-09-11 13:55:00,21.85,21.85,21.79,21.8,107100.0,13.707,13.707,13.6693,13.6756,107100.0
2009-09-11 14:00:00,21.79,21.9,21.78,21.9,221600.0,13.6693,13.7383,13.6631,13.7383,221600.0
2009-09-11 14:05:00,21.89,21.9,21.82,21.84,116700.0,13.7321,13.7383,13.6882,13.7007,116700.0
2009-09-11 14:10:00,21.85,21.86,21.84,21.84,101400.0,13.707,13.7132,13.7007,13.7007,101400.0
2009-09-11 14:15:00,21.84,21.86,21.84,21.84,40400.0,13.7007,13.7132,13.7007,13.7007,40400.0
2009-09-11 14:20:00,21.84,21.87,21.82,21.86,150200.0,13.7007,13.7195,13.6882,13.7132,150200.0
2009-09-11 14:25:00,21.85,21.92,21.85,21.91,181500.0,13.707,13.7509,13.707,13.7446,181500.0
2009-09-11 14:30:00,21.91,21.93,21.9,21.93,90800.0,13.7446,13.7572,13.7383,13.7572,90800.0
2009-09-11 14:35:00,21.92,21.97,21.92,21.96,186300.0,13.7509,13.7823,13.7509,13.776,186300.0
2009-09-11 14:40:00,21.96,21.99,21.95,21.99,93800.0,13.776,13.7948,13.7697,13.7948,93800.0
2009-09-11 14:45:00,21.99,22.01,21.98,21.99,138100.0,13.7948,13.8073,13.7885,13.7948,138100.0
2009-09-11 14:50:00,21.99,22.01,21.98,22.0,90100.0,13.7948,13.8073,13.7885,13.8011,90100.0
2009-09-11 14:55:00,22.01,22.01,21.98,21.98,124300.0,13.8073,13.8073,13.7885,13.7885,124300.0
2009-09-11 15:00:00,21.99,21.99,21.96,21.96,85700.0,13.7948,13.7948,13.776,13.776,85700.0
2009-09-11 15:05:00,21.96,21.99,21.96,21.98,127700.0,13.776,13.7948,13.776,13.7885,127700.0
2009-09-11 15:10:00,21.98,21.99,21.96,21.97,95300.0,13.7885,13.7948,13.776,13.7823,95300.0
2009-09-11 15:15:00,21.98,21.98,21.96,21.96,94600.0,13.7885,13.7885,13.776,13.776,94600.0
2009-09-11 15:20:00,21.96,22.04,21.95,22.03,208100.0,13.776,13.8262,13.7697,13.8199,208100.0
2009-09-11 15:25:00,22.04,22.04,21.98,22.0,153100.0,13.8262,13.8262,13.7885,13.8011,153100.0
2009-09-11 15:30:00,22.0,22.0,21.96,21.99,188700.0,13.8011,13.8011,13.776,13.7948,188700.0
2009-09-11 15:35:00,21.99,21.99,21.92,21.93,153200.0,13.7948,13.7948,13.7509,13.7572,153200.0
2009-09-11 15:40:00,21.93,21.99,21.92,21.98,250600.0,13.7572,13.7948,13.7509,13.7885,250600.0
2009-09-11 15:45:00,21.98,21.99,21.96,21.97,185100.0,13.7885,13.7948,13.776,13.7823,185100.0
2009-09-11 15:50:00,21.98,21.98,21.93,21.94,346000.0,13.7885,13.7885,13.7572,13.7634,346000.0
2009-09-11 15:55:00,21.93,21.94,21.85,21.86,955600.0,13.7572,13.7634,13.707,13.7132,955600.0
2009-09-14 09:30:00,21.73,21.81,21.63,21.71,221000.0,13.6317,13.6819,13.569,13.6191,221000.0
2009-09-14 09:35:00,21.72,21.77,21.66,21.69,189500.0,13.6254,13.6568,13.5878,13.6066,189500.0
2009-09-14 09:40:00,21.7,21.88,21.68,21.87,227400.0,13.6129,13.7258,13.6003,13.7195,227400.0
2009-09-14 09:45:00,21.88,21.91,21.75,21.76,198400.0,13.7258,13.7446,13.6442,13.6505,198400.0
2009-09-14 09:50:00,21.75,21.75,21.59,21.61,266400.0,13.6442,13.6442,13.5439,13.5564,266400.0
2009-09-14 09:55:00,21.61,21.68,21.59,21.67,92100.0,13.5564,13.6003,13.5439,13.5941,92100.0
2009-09-14 10:00:00,21.67,21.68,21.59,21.59,165200.0,13.5941,13.6003,13.5439,13.5439,165200.0
2009-09-14 10:05:00,21.6,21.62,21.51,21.58,130300.0,13.5501,13.5627,13.4937,13.5376,130300.0
2009-09-14 10:10:00,21.57,21.58,21.5,21.53,186400.0,13.5313,13.5376,13.4874,13.5062,186400.0
2009-09-14 10:15:00,21.53,21.56,21.52,21.54,193600.0,13.5062,13.525,13.5,13.5125,193600.0
2009-09-14 10:20:00,21.54,21.55,21.53,21.55,97600.0,13.5125,13.5188,13.5062,13.5188,97600.0
2009-09-14 10:25:00,21.55,21.58,21.53,21.57,140400.0,13.5188,13.5376,13.5062,13.5313,140400.0
2009-09-14 10:30:00,21.57,21.71,21.56,21.7,199700.0,13.5313,13.6191,13.525,13.6129,199700.0
2009-09-14 10:35:00,21.69,21.72,21.67,21.71,126600.0,13.6066,13.6254,13.5941,13.6191,126600.0
2009-09-14 10:40:00,21.72,21.79,21.71,21.72,118900.0,13.6254,13.6693,13.6191,13.6254,118900.0
2009-09-14 10:45:00,21.73,21.77,21.7,21.74,168900.0,13.6317,13.6568,13.6129,13.638,168900.0
2009-09-14 10:50:00,21.73,21.77,21.7,21.71,167200.0,13.6317,13.6568,13.6129,13.6191,167200.0
2009-09-14 10:55:00,21.71,21.74,21.65,21.65,118300.0,13.6191,13.638,13.5815,13.5815,118300.0
2009-09-14 11:00:00,21.66,21.67,21.59,21.6,113200.0,13.5878,13.5941,13.5439,13.5501,113200.0
2009-09-14 11:05:00,21.59,21.61,21.56,21.57,145000.0,13.5439,13.5564,13.525,13.5313,145000.0
2009-09-14 11:10:00,21.58,21.6,21.58,21.6,55700.0,13.5376,13.5501,13.5376,13.5501,55700.0
2009-09-14 11:15:00,21.6,21.6,21.58,21.6,82300.0,13.5501,13.5501,13.5376,13.5501,82300.0
2009-09-14 11:20:00,21.6,21.64,21.59,21.59,119300.0,13.5501,13.5752,13.5439,13.5439,119300.0
2009-09-14 11:25:00,21.59,21.59,21.55,21.57,56000.0,13.5439,13.5439,13.5188,13.5313,56000.0
2009-09-14 11:30:00,21.57,21.61,21.56,21.58,95400.0,13.5313,13.5564,13.525,13.5376,95400.0
2009-09-14 11:35:00,21.57,21.59,21.56,21.56,64900.0,13.5313,13.5439,13.525,13.525,64900.0
2009-09-14 11:40:00,21.56,21.56,21.5,21.5,103700.0,13.525,13.525,13.4874,13.4874,103700.0
2009-09-14 11:45:00,21.5,21.53,21.5,21.52,79500.0,13.4874,13.5062,13.4874,13.5,79500.0
2009-09-14 11:50:00,21.52,21.52,21.48,21.49,92400.0,13.5,13.5,13.4749,13.4811,92400.0
2009-09-14 11:55:00,21.49,21.5,21.47,21.5,50900.0,13.4811,13.4874,13.4686,13.4874,50900.0
2009-09-14 12:00:00,21.5,21.53,21.49,21.52,57400.0,13.4874,13.5062,13.4811,13.5,57400.0
2009-09-14 12:05:00,21.53,21.54,21.47,21.47,132100.0,13.5062,13.5125,13.4686,13.4686,132100.0
2009-09-14 12:10:00,21.47,21.48,21.46,21.47,63200.0,13.4686,13.4749,13.4623,13.4686,63200.0
2009-09-14 12:15:00,21.46,21.47,21.43,21.43,81700.0,13.4623,13.4686,13.4435,13.4435,81700.0
2009-09-14 12:20:00,21.43,21.52,21.43,21.5,92600.0,13.4435,13.5,13.4435,13.4874,92600.0
2009-09-14 12:25:00,21.5,21.5,21.48,21.48,56400.0,13.4874,13.4874,13.4749,13.4749,56400.0
2009-09-14 12:30:00,21.48,21.48,21.44,21.48,61300.0,13.4749,13.4749,13.4498,13.4749,61300.0
2009-09-14 12:35:00,21.47,21.5,21.47,21.5,37400.0,13.4686,13.4874,13.4686,13.4874,37400.0
2009-09-14 12:40:00,21.51,21.52,21.51,21.52,12500.0,13.4937,13.5,13.4937,13.5,12500.0
2009-09-14 12:45:00,21.52,21.54,21.51,21.53,201100.0,13.5,13.5125,13.4937,13.5062,201100.0
2009-09-14 12:50:00,21.54,21.54,21.52,21.54,33900.0,13.5125,13.5125,13.5,13.5125,33900.0
2009-09-14 12:55:00,21.54,21.56,21.53,21.55,56700.0,13.5125,13.525,13.5062,13.5188,56700.0
2009-09-14 13:00:00,21.55,21.56,21.53,21.54,112000.0,13.5188,13.525,13.5062,13.5125,112000.0
2009-09-14 13:05:00,21.55,21.56,21.54,21.55,40800.0,13.5188,13.525,13.5125,13.5188,40800.0
2009-09-14 13:10:00,21.55,21.56,21.55,21.56,19100.0,13.5188,13.525,13.5188,13.525,19100.0
2009-09-14 13:15:00,21.55,21.56,21.53,21.55,156300.0,13.5188,13.525,13.5062,13.5188,156300.0
2009-09-14 13:20:00,21.55,21.56,21.54,21.54,94300.0,13.5188,13.525,13.5125,13.5125,94300.0
2009-09-14 13:25:00,21.54,21.55,21.53,21.53,19300.0,13.5125,13.5188,13.5062,13.5062,19300.0
2009-09-14 13:30:00,21.53,21.59,21.53,21.58,46800.0,13.5062,13.5439,13.5062,13.5376,46800.0
2009-09-14 13:35:00,21.58,21.65,21.58,21.62,89800.0,13.5376,13.5815,13.5376,13.5627,89800.0
2009-09-14 13:40:00,21.62,21.64,21.61,21.64,59100.0,13.5627,13.5752,13.5564,13.5752,59100.0
2009-09-14 13:45:00,21.63,21.66,21.63,21.66,38000.0,13.569,13.5878,13.569,13.5878,38000.0
2009-09-14 13:50:00,21.64,21.67,21.61,21.61,155600.0,13.5752,13.5941,13.5564,13.5564,155600.0
2009-09-14 13:55:00,21.61,21.63,21.6,21.61,56200.0,13.5564,13.569,13.5501,13.5564,56200.0
2009-09-14 14:00:00,21.61,21.62,21.59,21.61,35500.0,13.5564,13.5627,13.5439,13.5564,35500.0
2009-09-14 14:05:00,21.6,21.61,21.56,21.57,39400.0,13.5501,13.5564,13.525,13.5313,39400.0
2009-09-14 14:10:00,21.57,21.6,21.57,21.59,68100.0,13.5313,13.5501,13.5313,13.5439,68100.0
2009-09-14 14:15:00,21.59,21.6,21.59,21.6,14800.0,13.5439,13.5501,13.5439,13.5501,14800.0
2009-09-14 14:20:00,21.59,21.6,21.57,21.58,21100.0,13.5439,13.5501,13.5313,13.5376,21100.0
2009-09-14 14:25:00,21.58,21.7,21.57,21.7,160100.0,13.5376,13.6129,13.5313,13.6129,160100.0
2009-09-14 14:30:00,21.7,21.76,21.69,21.75,322900.0,13.6129,13.6505,13.6066,13.6442,322900.0
2009-09-14 14:35:00,21.74,21.76,21.73,21.75,142400.0,13.638,13.6505,13.6317,13.6442,142400.0
2009-09-14 14:40:00,21.74,21.81,21.74,21.79,116300.0,13.638,13.6819,13.638,13.6693,116300.0
2009-09-14 14:45:00,21.8,21.81,21.76,21.78,159600.0,13.6756,13.6819,13.6505,13.6631,159600.0
2009-09-14 14:50:00,21.78,21.81,21.75,21.8,311200.0,13.6631,13.6819,13.6442,13.6756,311200.0
2009-09-14 14:55:00,21.8,21.85,21.79,21.84,303900.0,13.6756,13.707,13.6693,13.7007,303900.0
2009-09-14 15:00:00,21.84,21.85,21.8,21.8,148700.0,13.7007,13.707,13.6756,13.6756,148700.0
2009-09-14 15:05:00,21.8,21.83,21.8,21.82,140800.0,13.6756,13.6944,13.6756,13.6882,140800.0
2009-09-14 15:10:00,21.82,21.84,21.81,21.83,78900.0,13.6882,13.7007,13.6819,13.6944,78900.0
2009-09-14 15:15:00,21.84,21.88,21.83,21.87,103800.0,13.7007,13.7258,13.6944,13.7195,103800.0
2009-09-14 15:20:00,21.86,21.88,21.84,21.87,106300.0,13.7132,13.7258,13.7007,13.7195,106300.0
2009-09-14 15:25:00,21.87,21.87,21.82,21.83,134800.0,13.7195,13.7195,13.6882,13.6944,134800.0
2009-09-14 15:30:00,21.84,21.85,21.83,21.85,116100.0,13.7007,13.707,13.6944,13.707,116100.0
2009-09-14 15:35:00,21.84,21.89,21.84,21.89,264500.0,13.7007,13.7321,13.7007,13.7321,264500.0
2009-09-14 15:40:00,21.89,21.98,21.87,21.94,422000.0,13.7321,13.7885,13.7195,13.7634,422000.0
2009-09-14 15:45:00,21.94,21.98,21.91,21.98,285600.0,13.7634,13.7885,13.7446,13.7885,285600.0
2009-09-14 15:50:00,21.98,21.98,21.9,21.97,361400.0,13.7885,13.7885,13.7383,13.7823,361400.0
2009-09-14 15:55:00,21.96,21.98,21.94,21.94,468200.0,13.776,13.7885,13.7634,13.7634,468200.0
2009-09-15 09:30:00,22.1,22.1,21.85,21.93,166900.0,13.8638,13.8638,13.707,13.7572,166900.0
2009-09-15 09:35:00,21.93,22.06,21.92,22.03,176200.0,13.7572,13.8387,13.7509,13.8199,176200.0
2009-09-15 09:40:00,22.03,22.17,22.01,22.15,333800.0,13.8199,13.9077,13.8073,13.8952,333800.0
2009-09-15 09:45:00,22.16,22.2,22.11,22.12,236200.0,13.9014,13.9265,13.8701,13.8763,236200.0
2009-09-15 09:50:00,22.11,22.12,21.97,22.02,146700.0,13.8701,13.8763,13.7823,13.8136,146700.0
2009-09-15 09:55:00,22.01,22.01,21.95,21.98,171000.0,13.8073,13.8073,13.7697,13.7885,171000.0
2009-09-15 10:00:00,21.98,21.98,21.72,21.76,468600.0,13.7885,13.7885,13.6254,13.6505,468600.0
2009-09-15 10:05:00,21.76,21.78,21.61,21.77,366100.0,13.6505,13.6631,13.5564,13.6568,366100.0
2009-09-15 10:10:00,21.77,21.78,21.65,21.66,178000.0,13.6568,13.6631,13.5815,13.5878,178000.0
2009-09-15 10:15:00,21.67,21.77,21.65,21.76,184000.0,13.5941,13.6568,13.5815,13.6505,184000.0
2009-09-15 10:20:00,21.76,21.79,21.73,21.77,138900.0,13.6505,13.6693,13.6317,13.6568,138900.0
2009-09-15 10:25:00,21.77,21.87,21.74,21.87,366600.0,13.6568,13.7195,13.638,13.7195,366600.0
2009-09-15 10:30:00,21.87,21.94,21.86,21.92,158000.0,13.7195,13.7634,13.7132,13.7509,158000.0
2009-09-15 10:35:00,21.92,22.04,21.91,22.03,536300.0,13.7509,13.8262,13.7446,13.8199,536300.0
2009-09-15 10:40:00,22.02,22.16,22.01,22.07,280000.0,13.8136,13.9014,13.8073,13.845,280000.0
2009-09-15 10:45:00,22.06,22.11,22.05,22.08,99300.0,13.8387,13.8701,13.8324,13.8513,99300.0
2009-09-15 10:50:00,22.08,22.11,22.08,22.09,116800.0,13.8513,13.8701,13.8513,13.8575,116800.0
2009-09-15 10:55:00,22.09,22.18,22.08,22.18,220800.0,13.8575,13.914,13.8513,13.914,220800.0
2009-09-15 11:00:00,22.18,22.19,22.04,22.04,220500.0,13.914,13.9203,13.8262,13.8262,220500.0
2009-09-15 11:05:00,22.04,22.06,21.99,22.02,198900.0,13.8262,13.8387,13.7948,13.8136,198900.0
2009-09-15 11:10:00,22.03,22.04,21.96,21.98,97400.0,13.8199,13.8262,13.776,13.7885,97400.0
2009-09-15 11:15:00,21.98,22.0,21.94,21.98,169800.0,13.7885,13.8011,13.7634,13.7885,169800.0
2009-09-15 11:20:00,21.99,22.0,21.95,21.99,147300.0,13.7948,13.8011,13.7697,13.7948,147300.0
2009-09-15 11:25:00,21.98,22.0,21.95,21.97,70200.0,13.7885,13.8011,13.7697,13.7823,70200.0
2009-09-15 11:30:00,21.96,22.03,21.96,22.0,100500.0,13.776,13.8199,13.776,13.8011,100500.0
2009-09-15 11:35:00,22.01,22.06,21.99,22.02,104100.0,13.8073,13.8387,13.7948,13.8136,104100.0
2009-09-15 11:40:00,22.02,22.03,21.99,22.0,45300.0,13.8136,13.8199,13.7948,13.8011,45300.0
2009-09-15 11:45:00,22.0,22.05,22.0,22.05,80500.0,13.8011,13.8324,13.8011,13.8324,80500.0
2009-09-15 11:50:00,22.04,22.05,22.01,22.01,67600.0,13.8262,13.8324,13.8073,13.8073,67600.0
2009-09-15 11:55:00,22.01,22.06,22.0,22.0,172700.0,13.8073,13.8387,13.8011,13.8011,172700.0
2009-09-15 12:00:00,22.0,22.03,21.99,22.03,58800.0,13.8011,13.8199,13.7948,13.8199,58800.0
2009-09-15 12:05:00,22.03,22.06,22.01,22.05,80200.0,13.8199,13.8387,13.8073,13.8324,80200.0
2009-09-15 12:10:00,22.04,22.05,22.02,22.03,49600.0,13.8262,13.8324,13.8136,13.8199,49600.0
2009-09-15 12:15:00,22.04,22.07,22.03,22.04,56200.0,13.8262,13.845,13.8199,13.8262,56200.0
2009-09-15 12:20:00,22.05,22.07,22.03,22.06,74900.0,13.8324,13.845,13.8199,13.8387,74900.0
2009-09-15 12:25:00,22.05,22.06,22.04,22.05,48100.0,13.8324,13.8387,13.8262,13.8324,48100.0
2009-09-15 12:30:00,22.05,22.08,22.03,22.08,118500.0,13.8324,13.8513,13.8199,13.8513,118500.0
2009-09-15 12:35:00,22.08,22.08,22.05,22.07,66500.0,13.8513,13.8513,13.8324,13.845,66500.0
2009-09-15 12:40:00,22.07,22.08,22.06,22.07,43600.0,13.845,13.8513,13.8387,13.845,43600.0
2009-09-15 12:45:00,22.08,22.18,22.08,22.18,122000.0,13.8513,13.914,13.8513,13.914,122000.0
2009-09-15 12:50:00,22.17,22.2,22.16,22.18,93300.0,13.9077,13.9265,13.9014,13.914,93300.0
2009-09-15 12:55:00,22.18,22.2,22.15,22.19,67500.0,13.914,13.9265,13.8952,13.9203,67500.0
2009-09-15 13:00:00,22.2,22.23,22.17,22.18,109700.0,13.9265,13.9454,13.9077,13.914,109700.0
2009-09-15 13:05:00,22.17,22.23,22.15,22.22,85700.0,13.9077,13.9454,13.8952,13.9391,85700.0
2009-09-15 13:10:00,22.22,22.23,22.18,22.18,147600.0,13.9391,13.9454,13.914,13.914,147600.0
2009-09-15 13:15:00,22.18,22.19,22.14,22.15,180000.0,13.914,13.9203,13.8889,13.8952,180000.0
2009-09-15 13:20:00,22.15,22.19,22.14,22.18,201300.0,13.8952,13.9203,13.8889,13.914,201300.0
2009-09-15 13:25:00,22.18,22.21,22.16,22.21,149200.0,13.914,13.9328,13.9014,13.9328,149200.0
2009-09-15 13:30:00,22.21,22.21,22.17,22.18,69000.0,13.9328,13.9328,13.9077,13.914,69000.0
2009-09-15 13:35:00,22.19,22.19,22.16,22.19,93800.0,13.9203,13.9203,13.9014,13.9203,93800.0
2009-09-15 13:40:00,22.18,22.2,22.17,22.18,72300.0,13.914,13.9265,13.9077,13.914,72300.0
2009-09-15 13:45:00,22.19,22.23,22.19,22.23,101200.0,13.9203,13.9454,13.9203,13.9454,101200.0
2009-09-15 13:50:00,22.23,22.26,22.22,22.25,109500.0,13.9454,13.9642,13.9391,13.9579,109500.0
2009-09-15 13:55:00,22.25,22.3,22.24,22.3,83300.0,13.9579,13.9893,13.9516,13.9893,83300.0
2009-09-15 14:00:00,22.3,22.31,22.27,22.3,109200.0,13.9893,13.9955,13.9704,13.9893,109200.0
2009-09-15 14:05:00,22.29,22.3,22.24,22.25,153100.0,13.983,13.9893,13.9516,13.9579,153100.0
2009-09-15 14:10:00,22.24,22.28,22.24,22.28,56600.0,13.9516,13.9767,13.9516,13.9767,56600.0
2009-09-15 14:15:00,22.28,22.3,22.27,22.29,61300.0,13.9767,13.9893,13.9704,13.983,61300.0
2009-09-15 14:20:00,22.3,22.34,22.29,22.33,109600.0,13.9893,14.0144,13.983,14.0081,109600.0
2009-09-15 14:25:00,22.33,22.38,22.32,22.38,121700.0,14.0081,14.0395,14.0018,14.0395,121700.0
2009-09-15 14:30:00,22.38,22.41,22.32,22.32,141400.0,14.0395,14.0583,14.0018,14.0018,141400.0
2009-09-15 14:35:00,22.32,22.33,22.25,22.28,125400.0,14.0018,14.0081,13.9579,13.9767,125400.0
2009-09-15 14:40:00,22.28,22.31,22.27,22.31,56700.0,13.9767,13.9955,13.9704,13.9955,56700.0
2009-09-15 14:45:00,22.31,22.31,22.25,22.27,69200.0,13.9955,13.9955,13.9579,13.9704,69200.0
2009-09-15 14:50:00,22.27,22.32,22.27,22.32,62500.0,13.9704,14.0018,13.9704,14.0018,62500.0
2009-09-15 14:55:00,22.32,22.39,22.31,22.38,120200.0,14.0018,14.0457,13.9955,14.0395,120200.0
2009-09-15 15:00:00,22.38,22.43,22.35,22.37,157700.0,14.0395,14.0708,14.0206,14.0332,157700.0
2009-09-15 15:05:00,22.36,22.4,22.35,22.39,75000.0,14.0269,14.052,14.0206,14.0457,75000.0
2009-09-15 15:10:00,22.39,22.43,22.38,22.4,145300.0,14.0457,14.0708,14.0395,14.052,145300.0
2009-09-15 15:15:00,22.4,22.43,22.39,22.41,153700.0,14.052,14.0708,14.0457,14.0583,153700.0
2009-09-15 15:20:00,22.42,22.5,22.42,22.47,271200.0,14.0645,14.1147,14.0645,14.0959,271200.0
2009-09-15 15:25:00,22.48,22.48,22.43,22.44,94500.0,14.1022,14.1022,14.0708,14.0771,94500.0
2009-09-15 15:30:00,22.44,22.44,22.39,22.44,222600.0,14.0771,14.0771,14.0457,14.0771,222600.0
2009-09-15 15:35:00,22.43,22.44,22.36,22.37,220500.0,14.0708,14.0771,14.0269,14.0332,220500.0
2009-09-15 15:40:00,22.37,22.38,22.25,22.3,420600.0,14.0332,14.0395,13.9579,13.9893,420600.0
2009-09-15 15:45:00,22.3,22.31,22.26,22.29,315800.0,13.9893,13.9955,13.9642,13.983,315800.0
2009-09-15 15:50:00,22.28,22.31,22.26,22.26,558400.0,13.9767,13.9955,13.9642,13.9642,558400.0
2009-09-15 15:55:00,22.26,22.27,22.16,22.17,1819400.0,13.9642,13.9704,13.9014,13.9077,1819400.0
2009-09-16 09:30:00,22.24,22.24,22.04,22.08,381500.0,13.9516,13.9516,13.8262,13.8513,381500.0
2009-09-16 09:35:00,22.08,22.12,21.99,22.1,282900.0,13.8513,13.8763,13.7948,13.8638,282900.0
2009-09-16 09:40:00,22.11,22.13,22.0,22.05,372600.0,13.8701,13.8826,13.8011,13.8324,372600.0
2009-09-16 09:45:00,22.05,22.11,22.0,22.05,205000.0,13.8324,13.8701,13.8011,13.8324,205000.0
2009-09-16 09:50:00,22.06,22.08,22.01,22.04,146100.0,13.8387,13.8513,13.8073,13.8262,146100.0
2009-09-16 09:55:00,22.03,22.11,22.03,22.07,170500.0,13.8199,13.8701,13.8199,13.845,170500.0
2009-09-16 10:00:00,22.07,22.17,22.06,22.13,220500.0,13.845,13.9077,13.8387,13.8826,220500.0
2009-09-16 10:05:00,22.13,22.23,22.13,22.2,173000.0,13.8826,13.9454,13.8826,13.9265,173000.0
2009-09-16 10:10:00,22.21,22.25,22.15,22.22,177100.0,13.9328,13.9579,13.8952,13.9391,177100.0
2009-09-16 10:15:00,22.23,22.35,22.22,22.28,281100.0,13.9454,14.0206,13.9391,13.9767,281100.0
2009-09-16 10:20:00,22.28,22.3,22.18,22.22,144400.0,13.9767,13.9893,13.914,13.9391,144400.0
2009-09-16 10:25:00,22.21,22.28,22.19,22.26,127000.0,13.9328,13.9767,13.9203,13.9642,127000.0
2009-09-16 10:30:00,22.26,22.31,22.24,22.26,179200.0,13.9642,13.9955,13.9516,13.9642,179200.0
2009-09-16 10:35:00,22.26,22.29,22.23,22.28,103200.0,13.9642,13.983,13.9454,13.9767,103200.0
2009-09-16 10:40:00,22.28,22.28,22.23,22.27,154800.0,13.9767,13.9767,13.9454,13.9704,154800.0
2009-09-16 10:45:00,22.26,22.31,22.24,22.3,175600.0,13.9642,13.9955,13.9516,13.9893,175600.0
2009-09-16 10:50:00,22.3,22.42,22.3,22.42,89300.0,13.9893,14.0645,13.9893,14.0645,89300.0
2009-09-16 10:55:00,22.41,22.42,22.36,22.37,107800.0,14.0583,14.0645,14.0269,14.0332,107800.0
2009-09-16 11:00:00,22.37,22.41,22.35,22.4,69500.0,14.0332,14.0583,14.0206,14.052,69500.0
2009-09-16 11:05:00,22.41,22.43,22.34,22.36,99500.0,14.0583,14.0708,14.0144,14.0269,99500.0
2009-09-16 11:10:00,22.36,22.47,22.36,22.47,114400.0,14.0269,14.0959,14.0269,14.0959,114400.0
2009-09-16 11:15:00,22.47,22.5,22.45,22.5,215700.0,14.0959,14.1147,14.0834,14.1147,215700.0
2009-09-16 11:20:00,22.49,22.5,22.44,22.47,137000.0,14.1085,14.1147,14.0771,14.0959,137000.0
2009-09-16 11:25:00,22.47,22.47,22.42,22.43,100700.0,14.0959,14.0959,14.0645,14.0708,100700.0
2009-09-16 11:30:00,22.43,22.49,22.43,22.45,103000.0,14.0708,14.1085,14.0708,14.0834,103000.0
2009-09-16 11:35:00,22.45,22.49,22.44,22.47,172800.0,14.0834,14.1085,14.0771,14.0959,172800.0
2009-09-16 11:40:00,22.47,22.59,22.46,22.59,262500.0,14.0959,14.1712,14.0896,14.1712,262500.0
2009-09-16 11:45:00,22.59,22.65,22.58,22.6,190800.0,14.1712,14.2088,14.1649,14.1775,190800.0
2009-09-16 11:50:00,22.61,22.63,22.56,22.58,179300.0,14.1837,14.1963,14.1524,14.1649,179300.0
2009-09-16 11:55:00,22.58,22.7,22.57,22.69,141600.0,14.1649,14.2402,14.1586,14.2339,141600.0
2009-09-16 12:00:00,22.69,22.82,22.69,22.8,220200.0,14.2339,14.3155,14.2339,14.3029,220200.0
2009-09-16 12:05:00,22.79,22.84,22.74,22.75,251300.0,14.2967,14.328,14.2653,14.2716,251300.0
2009-09-16 12:10:00,22.76,22.78,22.69,22.71,184700.0,14.2778,14.2904,14.2339,14.2465,184700.0
2009-09-16 12:15:00,22.7,22.71,22.65,22.69,87400.0,14.2402,14.2465,14.2088,14.2339,87400.0
2009-09-16 12:20:00,22.69,22.78,22.68,22.76,229800.0,14.2339,14.2904,14.2276,14.2778,229800.0
2009-09-16 12:25:00,22.75,22.76,22.66,22.69,245000.0,14.2716,14.2778,14.2151,14.2339,245000.0
2009-09-16 12:30:00,22.68,22.69,22.62,22.65,126100.0,14.2276,14.2339,14.19,14.2088,126100.0
2009-09-16 12:35:00,22.66,22.68,22.65,22.66,117400.0,14.2151,14.2276,14.2088,14.2151,117400.0
2009-09-16 12:40:00,22.66,22.69,22.66,22.67,127600.0,14.2151,14.2339,14.2151,14.2214,127600.0
2009-09-16 12:45:00,22.67,22.75,22.67,22.72,215000.0,14.2214,14.2716,14.2214,14.2527,215000.0
2009-09-16 12:50:00,22.72,22.76,22.7,22.74,172900.0,14.2527,14.2778,14.2402,14.2653,172900.0
2009-09-16 12:55:00,22.73,22.74,22.7,22.72,98300.0,14.259,14.2653,14.2402,14.2527,98300.0
2009-09-16 13:00:00,22.73,22.82,22.72,22.8,147100.0,14.259,14.3155,14.2527,14.3029,147100.0
2009-09-16 13:05:00,22.81,22.81,22.72,22.72,186800.0,14.3092,14.3092,14.2527,14.2527,186800.0
2009-09-16 13:10:00,22.72,22.77,22.72,22.76,68300.0,14.2527,14.2841,14.2527,14.2778,68300.0
2009-09-16 13:15:00,22.77,22.82,22.76,22.8,161600.0,14.2841,14.3155,14.2778,14.3029,161600.0
2009-09-16 13:20:00,22.81,22.85,22.78,22.81,215300.0,14.3092,14.3343,14.2904,14.3092,215300.0
2009-09-16 13:25:00,22.81,22.85,22.8,22.83,141200.0,14.3092,14.3343,14.3029,14.3217,141200.0
2009-09-16 13:30:00,22.83,22.84,22.77,22.8,167300.0,14.3217,14.328,14.2841,14.3029,167300.0
2009-09-16 13:35:00,22.8,22.81,22.76,22.78,148100.0,14.3029,14.3092,14.2778,14.2904,148100.0
2009-09-16 13:40:00,22.78,22.8,22.77,22.79,112200.0,14.2904,14.3029,14.2841,14.2967,112200.0
2009-09-16 13:45:00,22.79,22.8,22.67,22.67,202700.0,14.2967,14.3029,14.2214,14.2214,202700.0
2009-09-16 13:50:00,22.67,22.69,22.67,22.69,81700.0,14.2214,14.2339,14.2214,14.2339,81700.0
2009-09-16 13:55:00,22.69,22.74,22.67,22.72,128000.0,14.2339,14.2653,14.2214,14.2527,128000.0
2009-09-16 14:00:00,22.73,22.8,22.73,22.8,105500.0,14.259,14.3029,14.259,14.3029,105500.0
2009-09-16 14:05:00,22.8,22.8,22.72,22.73,117900.0,14.3029,14.3029,14.2527,14.259,117900.0
2009-09-16 14:10:00,22.74,22.77,22.71,22.76,86600.0,14.2653,14.2841,14.2465,14.2778,86600.0
2009-09-16 14:15:00,22.77,22.83,22.71,22.72,178000.0,14.2841,14.3217,14.2465,14.2527,178000.0
2009-09-16 14:20:00,22.71,22.78,22.71,22.78,60300.0,14.2465,14.2904,14.2465,14.2904,60300.0
2009-09-16 14:25:00,22.77,22.78,22.66,22.71,255100.0,14.2841,14.2904,14.2151,14.2465,255100.0
2009-09-16 14:30:00,22.72,22.75,22.69,22.74,168500.0,14.2527,14.2716,14.2339,14.2653,168500.0
2009-09-16 14:35:00,22.73,22.79,22.72,22.75,124000.0,14.259,14.2967,14.2527,14.2716,124000.0
2009-09-16 14:40:00,22.76,22.85,22.74,22.81,180600.0,14.2778,14.3343,14.2653,14.3092,180600.0
2009-09-16 14:45:00,22.81,22.82,22.73,22.77,140500.0,14.3092,14.3155,14.259,14.2841,140500.0
2009-09-16 14:50:00,22.78,22.83,22.77,22.82,187000.0,14.2904,14.3217,14.2841,14.3155,187000.0
2009-09-16 14:55:00,22.82,22.82,22.72,22.72,132600.0,14.3155,14.3155,14.2527,14.2527,132600.0
2009-09-16 15:00:00,22.73,22.73,22.67,22.7,345800.0,14.259,14.259,14.2214,14.2402,345800.0
2009-09-16 15:05:00,22.71,22.73,22.7,22.72,147900.0,14.2465,14.259,14.2402,14.2527,147900.0
2009-09-16 15:10:00,22.71,22.8,22.71,22.77,213400.0,14.2465,14.3029,14.2465,14.2841,213400.0
2009-09-16 15:15:00,22.77,22.79,22.72,22.75,196200.0,14.2841,14.2967,14.2527,14.2716,196200.0
2009-09-16 15:20:00,22.75,22.81,22.75,22.81,241500.0,14.2716,14.3092,14.2716,14.3092,241500.0
2009-09-16 15:25:00,22.81,22.85,22.77,22.84,299400.0,14.3092,14.3343,14.2841,14.328,299400.0
2009-09-16 15:30:00,22.84,22.86,22.77,22.78,267000.0,14.328,14.3406,14.2841,14.2904,267000.0
2009-09-16 15:35:00,22.79,22.81,22.79,22.79,118200.0,14.2967,14.3092,14.2967,14.2967,118200.0
2009-09-16 15:40:00,22.8,22.8,22.74,22.77,337700.0,14.3029,14.3029,14.2653,14.2841,337700.0
2009-09-16 15:45:00,22.77,22.79,22.73,22.75,430700.0,14.2841,14.2967,14.259,14.2716,430700.0
2009-09-16 15:50:00,22.75,22.76,22.73,22.75,609100.0,14.2716,14.2778,14.259,14.2716,609100.0
2009-09-16 15:55:00,22.76,22.83,22.73,22.81,1607700.0,14.2778,14.3217,14.259,14.3092,1607700.0
2009-09-17 09:30:00,23.01,23.01,22.8,22.89,514700.0,14.4347,14.4347,14.3029,14.3594,514700.0
2009-09-17 09:35:00,22.9,22.92,22.66,22.7,414900.0,14.3657,14.3782,14.2151,14.2402,414900.0
2009-09-17 09:40:00,22.73,22.85,22.69,22.69,288900.0,14.259,14.3343,14.2339,14.2339,288900.0
2009-09-17 09:45:00,22.7,22.75,22.67,22.68,372600.0,14.2402,14.2716,14.2214,14.2276,372600.0
2009-09-17 09:50:00,22.67,22.76,22.61,22.76,322700.0,14.2214,14.2778,14.1837,14.2778,322700.0
2009-09-17 09:55:00,22.76,22.82,22.71,22.81,237000.0,14.2778,14.3155,14.2465,14.3092,237000.0
2009-09-17 10:00:00,22.82,22.9,22.75,22.78,433900.0,14.3155,14.3657,14.2716,14.2904,433900.0
2009-09-17 10:05:00,22.78,22.97,22.74,22.91,273200.0,14.2904,14.4096,14.2653,14.3719,273200.0
2009-09-17 10:10:00,22.92,22.96,22.83,22.87,235800.0,14.3782,14.4033,14.3217,14.3468,235800.0
2009-09-17 10:15:00,22.87,22.88,22.71,22.71,273100.0,14.3468,14.3531,14.2465,14.2465,273100.0
2009-09-17 10:20:00,22.71,22.72,22.6,22.62,376300.0,14.2465,14.2527,14.1775,14.19,376300.0
2009-09-17 10:25:00,22.62,22.65,22.56,22.63,178300.0,14.19,14.2088,14.1524,14.1963,178300.0
2009-09-17 10:30:00,22.63,22.68,22.57,22.58,431500.0,14.1963,14.2276,14.1586,14.1649,431500.0
2009-09-17 10:35:00,22.57,22.6,22.56,22.59,157000.0,14.1586,14.1775,14.1524,14.1712,157000.0
2009-09-17 10:40:00,22.59,22.61,22.55,22.57,428500.0,14.1712,14.1837,14.1461,14.1586,428500.0
2009-09-17 10:45:00,22.57,22.6,22.55,22.6,201100.0,14.1586,14.1775,14.1461,14.1775,201100.0
2009-09-17 10:50:00,22.6,22.73,22.59,22.71,347500.0,14.1775,14.259,14.1712,14.2465,347500.0
2009-09-17 10:55:00,22.71,22.71,22.62,22.67,82500.0,14.2465,14.2465,14.19,14.2214,82500.0
2009-09-17 11:00:00,22.67,22.73,22.66,22.69,85500.0,14.2214,14.259,14.2151,14.2339,85500.0
2009-09-17 11:05:00,22.68,22.7,22.63,22.63,166200.0,14.2276,14.2402,14.1963,14.1963,166200.0
2009-09-17 11:10:00,22.64,22.76,22.64,22.74,179100.0,14.2026,14.2778,14.2026,14.2653,179100.0
2009-09-17 11:15:00,22.73,22.75,22.71,22.75,71300.0,14.259,14.2716,14.2465,14.2716,71300.0
2009-09-17 11:20:00,22.74,22.79,22.74,22.77,111400.0,14.2653,14.2967,14.2653,14.2841,111400.0
2009-09-17 11:25:00,22.78,22.85,22.78,22.84,119800.0,14.2904,14.3343,14.2904,14.328,119800.0
2009-09-17 11:30:00,22.85,22.85,22.76,22.76,105800.0,14.3343,14.3343,14.2778,14.2778,105800.0
2009-09-17 11:35:00,22.76,22.77,22.66,22.66,146000.0,14.2778,14.2841,14.2151,14.2151,146000.0
2009-09-17 11:40:00,22.67,22.75,22.66,22.73,276700.0,14.2214,14.2716,14.2151,14.259,276700.0
2009-09-17 11:45:00,22.73,22.75,22.7,22.71,189500.0,14.259,14.2716,14.2402,14.2465,189500.0
2009-09-17 11:50:00,22.71,22.74,22.67,22.73,270600.0,14.2465,14.2653,14.2214,14.259,270600.0
2009-09-17 11:55:00,22.73,22.75,22.69,22.7,308700.0,14.259,14.2716,14.2339,14.2402,308700.0
2009-09-17 12:00:00,22.7,22.73,22.65,22.65,162700.0,14.2402,14.259,14.2088,14.2088,162700.0
2009-09-17 12:05:00,22.67,22.67,22.59,22.59,184900.0,14.2214,14.2214,14.1712,14.1712,184900.0
2009-09-17 12:10:00,22.58,22.59,22.41,22.42,253500.0,14.1649,14.1712,14.0583,14.0645,253500.0
2009-09-17 12:15:00,22.42,22.5,22.34,22.34,291800.0,14.0645,14.1147,14.0144,14.0144,291800.0
2009-09-17 12:20:00,22.34,22.36,22.27,22.36,164400.0,14.0144,14.0269,13.9704,14.0269,164400.0
2009-09-17 12:25:00,22.36,22.41,22.31,22.39,85700.0,14.0269,14.0583,13.9955,14.0457,85700.0
2009-09-17 12:30:00,22.39,22.45,22.38,22.43,85200.0,14.0457,14.0834,14.0395,14.0708,85200.0
2009-09-17 12:35:00,22.43,22.43,22.36,22.36,67800.0,14.0708,14.0708,14.0269,14.0269,67800.0
2009-09-17 12:40:00,22.36,22.36,22.31,22.34,78200.0,14.0269,14.0269,13.9955,14.0144,78200.0
2009-09-17 12:45:00,22.33,22.33,22.22,22.28,151400.0,14.0081,14.0081,13.9391,13.9767,151400.0
2009-09-17 12:50:00,22.27,22.32,22.24,22.3,105400.0,13.9704,14.0018,13.9516,13.9893,105400.0
2009-09-17 12:55:00,22.31,22.32,22.17,22.2,104000.0,13.9955,14.0018,13.9077,13.9265,104000.0
2009-09-17 13:00:00,22.2,22.28,22.18,22.25,101700.0,13.9265,13.9767,13.914,13.9579,101700.0
2009-09-17 13:05:00,22.25,22.27,22.2,22.26,107400.0,13.9579,13.9704,13.9265,13.9642,107400.0
2009-09-17 13:10:00,22.27,22.3,22.26,22.29,98500.0,13.9704,13.9893,13.9642,13.983,98500.0
2009-09-17 13:15:00,22.28,22.3,22.26,22.3,73700.0,13.9767,13.9893,13.9642,13.9893,73700.0
2009-09-17 13:20:00,22.3,22.35,22.27,22.32,164700.0,13.9893,14.0206,13.9704,14.0018,164700.0
2009-09-17 13:25:00,22.33,22.37,22.28,22.36,210200.0,14.0081,14.0332,13.9767,14.0269,210200.0
2009-09-17 13:30:00,22.36,22.45,22.34,22.44,133700.0,14.0269,14.0834,14.0144,14.0771,133700.0
2009-09-17 13:35:00,22.44,22.44,22.4,22.42,91200.0,14.0771,14.0771,14.052,14.0645,91200.0
2009-09-17 13:40:00,22.42,22.49,22.38,22.46,194300.0,14.0645,14.1085,14.0395,14.0896,194300.0
2009-09-17 13:45:00,22.45,22.48,22.42,22.47,111300.0,14.0834,14.1022,14.0645,14.0959,111300.0
2009-09-17 13:50:00,22.47,22.51,22.46,22.5,100700.0,14.0959,14.121,14.0896,14.1147,100700.0
2009-09-17 13:55:00,22.5,22.55,22.48,22.53,103100.0,14.1147,14.1461,14.1022,14.1336,103100.0
2009-09-17 14:00:00,22.53,22.55,22.46,22.52,156200.0,14.1336,14.1461,14.0896,14.1273,156200.0
2009-09-17 14:05:00,22.52,22.53,22.46,22.47,106300.0,14.1273,14.1336,14.0896,14.0959,106300.0
2009-09-17 14:10:00,22.48,22.5,22.43,22.46,139200.0,14.1022,14.1147,14.0708,14.0896,139200.0
2009-09-17 14:15:00,22.46,22.48,22.41,22.41,78700.0,14.0896,14.1022,14.0583,14.0583,78700.0
2009-09-17 14:20:00,22.42,22.42,22.38,22.38,85000.0,14.0645,14.0645,14.0395,14.0395,85000.0
2009-09-17 14:25:00,22.38,22.44,22.38,22.41,117800.0,14.0395,14.0771,14.0395,14.0583,117800.0
2009-09-17 14:30:00,22.42,22.49,22.41,22.48,97200.0,14.0645,14.1085,14.0583,14.1022,97200.0
2009-09-17 14:35:00,22.48,22.49,22.45,22.46,83200.0,14.1022,14.1085,14.0834,14.0896,83200.0
2009-09-17 14:40:00,22.46,22.53,22.44,22.51,105700.0,14.0896,14.1336,14.0771,14.121,105700.0
2009-09-17 14:45:00,22.51,22.58,22.5,22.56,140900.0,14.121,14.1649,14.1147,14.1524,140900.0
2009-09-17 14:50:00,22.56,22.57,22.51,22.51,99600.0,14.1524,14.1586,14.121,14.121,99600.0
2009-09-17 14:55:00,22.51,22.52,22.46,22.49,122100.0,14.121,14.1273,14.0896,14.1085,122100.0
2009-09-17 15:00:00,22.47,22.49,22.42,22.45,138100.0,14.0959,14.1085,14.0645,14.0834,138100.0
2009-09-17 15:05:00,22.46,22.49,22.43,22.47,132300.0,14.0896,14.1085,14.0708,14.0959,132300.0
2009-09-17 15:10:00,22.48,22.51,22.46,22.46,138300.0,14.1022,14.121,14.0896,14.0896,138300.0
2009-09-17 15:15:00,22.46,22.53,22.44,22.48,182300.0,14.0896,14.1336,14.0771,14.1022,182300.0
2009-09-17 15:20:00,22.48,22.55,22.44,22.55,268000.0,14.1022,14.1461,14.0771,14.1461,268000.0
2009-09-17 15:25:00,22.52,22.55,22.46,22.49,189300.0,14.1273,14.1461,14.0896,14.1085,189300.0
2009-09-17 15:30:00,22.49,22.5,22.45,22.46,166400.0,14.1085,14.1147,14.0834,14.0896,166400.0
2009-09-17 15:35:00,22.45,22.5,22.45,22.5,188700.0,14.0834,14.1147,14.0834,14.1147,188700.0
2009-09-17 15:40:00,22.49,22.5,22.41,22.46,321200.0,14.1085,14.1147,14.0583,14.0896,321200.0
2009-09-17 15:45:00,22.47,22.47,22.41,22.41,282000.0,14.0959,14.0959,14.0583,14.0583,282000.0
2009-09-17 15:50:00,22.41,22.44,22.37,22.38,611400.0,14.0583,14.0771,14.0332,14.0395,611400.0
2009-09-17 15:55:00,22.39,22.46,22.38,22.46,623600.0,14.0457,14.0896,14.0395,14.0896,623600.0
2009-09-18 09:30:00,22.57,22.6,22.3,22.41,2626900.0,14.1586,14.1775,13.9893,14.0583,2626900.0
2009-09-18 09:35:00,22.41,22.51,22.3,22.31,506600.0,14.0583,14.121,13.9893,13.9955,506600.0
2009-09-18 09:40:00,22.31,22.43,22.27,22.41,351100.0,13.9955,14.0708,13.9704,14.0583,351100.0
2009-09-18 09:45:00,22.41,22.48,22.38,22.44,197400.0,14.0583,14.1022,14.0395,14.0771,197400.0
2009-09-18 09:50:00,22.44,22.47,22.38,22.44,140800.0,14.0771,14.0959,14.0395,14.0771,140800.0
2009-09-18 09:55:00,22.45,22.51,22.42,22.5,175200.0,14.0834,14.121,14.0645,14.1147,175200.0
2009-09-18 10:00:00,22.5,22.58,22.48,22.57,281500.0,14.1147,14.1649,14.1022,14.1586,281500.0
2009-09-18 10:05:00,22.57,22.57,22.49,22.53,259600.0,14.1586,14.1586,14.1085,14.1336,259600.0
2009-09-18 10:10:00,22.53,22.59,22.51,22.53,105700.0,14.1336,14.1712,14.121,14.1336,105700.0
2009-09-18 10:15:00,22.53,22.6,22.53,22.58,168800.0,14.1336,14.1775,14.1336,14.1649,168800.0
2009-09-18 10:20:00,22.59,22.66,22.58,22.66,307900.0,14.1712,14.2151,14.1649,14.2151,307900.0
2009-09-18 10:25:00,22.66,22.68,22.57,22.59,177900.0,14.2151,14.2276,14.1586,14.1712,177900.0
2009-09-18 10:30:00,22.59,22.64,22.55,22.63,138200.0,14.1712,14.2026,14.1461,14.1963,138200.0
2009-09-18 10:35:00,22.64,22.64,22.59,22.59,90900.0,14.2026,14.2026,14.1712,14.1712,90900.0
2009-09-18 10:40:00,22.6,22.61,22.54,22.54,67800.0,14.1775,14.1837,14.1398,14.1398,67800.0
2009-09-18 10:45:00,22.54,22.55,22.44,22.49,216900.0,14.1398,14.1461,14.0771,14.1085,216900.0
2009-09-18 10:50:00,22.48,22.48,22.43,22.48,110000.0,14.1022,14.1022,14.0708,14.1022,110000.0
2009-09-18 10:55:00,22.46,22.51,22.42,22.46,185900.0,14.0896,14.121,14.0645,14.0896,185900.0
2009-09-18 11:00:00,22.46,22.49,22.45,22.46,81100.0,14.0896,14.1085,14.0834,14.0896,81100.0
2009-09-18 11:05:00,22.46,22.51,22.45,22.5,83400.0,14.0896,14.121,14.0834,14.1147,83400.0
2009-09-18 11:10:00,22.5,22.56,22.49,22.54,73500.0,14.1147,14.1524,14.1085,14.1398,73500.0
2009-09-18 11:15:00,22.54,22.57,22.5,22.53,122300.0,14.1398,14.1586,14.1147,14.1336,122300.0
2009-09-18 11:20:00,22.53,22.56,22.53,22.54,33400.0,14.1336,14.1524,14.1336,14.1398,33400.0
2009-09-18 11:25:00,22.54,22.54,22.46,22.46,106800.0,14.1398,14.1398,14.0896,14.0896,106800.0
2009-09-18 11:30:00,22.46,22.5,22.41,22.41,157700.0,14.0896,14.1147,14.0583,14.0583,157700.0
2009-09-18 11:35:00,22.42,22.45,22.38,22.38,104500.0,14.0645,14.0834,14.0395,14.0395,104500.0
2009-09-18 11:40:00,22.39,22.41,22.36,22.38,134300.0,14.0457,14.0583,14.0269,14.0395,134300.0
2009-09-18 11:45:00,22.38,22.45,22.37,22.45,130900.0,14.0395,14.0834,14.0332,14.0834,130900.0
2009-09-18 11:50:00,22.45,22.46,22.39,22.4,101500.0,14.0834,14.0896,14.0457,14.052,101500.0
2009-09-18 11:55:00,22.4,22.43,22.37,22.37,131100.0,14.052,14.0708,14.0332,14.0332,131100.0
2009-09-18 12:00:00,22.39,22.4,22.35,22.4,76300.0,14.0457,14.052,14.0206,14.052,76300.0
2009-09-18 12:05:00,22.4,22.4,22.36,22.4,83400.0,14.052,14.052,14.0269,14.052,83400.0
2009-09-18 12:10:00,22.4,22.49,22.4,22.48,141200.0,14.052,14.1085,14.052,14.1022,141200.0
2009-09-18 12:15:00,22.49,22.52,22.48,22.5,137700.0,14.1085,14.1273,14.1022,14.1147,137700.0
2009-09-18 12:20:00,22.5,22.53,22.5,22.52,60000.0,14.1147,14.1336,14.1147,14.1273,60000.0
2009-09-18 12:25:00,22.52,22.54,22.5,22.52,79100.0,14.1273,14.1398,14.1147,14.1273,79100.0
2009-09-18 12:30:00,22.52,22.6,22.52,22.59,132800.0,14.1273,14.1775,14.1273,14.1712,132800.0
2009-09-18 12:35:00,22.59,22.59,22.54,22.56,104900.0,14.1712,14.1712,14.1398,14.1524,104900.0
2009-09-18 12:40:00,22.56,22.6,22.55,22.6,115800.0,14.1524,14.1775,14.1461,14.1775,115800.0
2009-09-18 12:45:00,22.59,22.61,22.59,22.59,31300.0,14.1712,14.1837,14.1712,14.1712,31300.0
2009-09-18 12:50:00,22.59,22.61,22.59,22.61,52400.0,14.1712,14.1837,14.1712,14.1837,52400.0
2009-09-18 12:55:00,22.61,22.68,22.6,22.66,173800.0,14.1837,14.2276,14.1775,14.2151,173800.0
2009-09-18 13:00:00,22.66,22.67,22.65,22.67,69500.0,14.2151,14.2214,14.2088,14.2214,69500.0
2009-09-18 13:05:00,22.67,22.67,22.66,22.66,20800.0,14.2214,14.2214,14.2151,14.2151,20800.0
2009-09-18 13:10:00,22.67,22.68,22.66,22.68,47900.0,14.2214,14.2276,14.2151,14.2276,47900.0
2009-09-18 13:15:00,22.68,22.68,22.63,22.64,100900.0,14.2276,14.2276,14.1963,14.2026,100900.0
2009-09-18 13:20:00,22.64,22.65,22.62,22.64,104500.0,14.2026,14.2088,14.19,14.2026,104500.0
2009-09-18 13:25:00,22.64,22.68,22.64,22.68,105100.0,14.2026,14.2276,14.2026,14.2276,105100.0
2009-09-18 13:30:00,22.68,22.68,22.65,22.66,89300.0,14.2276,14.2276,14.2088,14.2151,89300.0
2009-09-18 13:35:00,22.65,22.67,22.65,22.65,129200.0,14.2088,14.2214,14.2088,14.2088,129200.0
2009-09-18 13:40:00,22.65,22.66,22.64,22.65,56900.0,14.2088,14.2151,14.2026,14.2088,56900.0
2009-09-18 13:45:00,22.64,22.74,22.64,22.73,189600.0,14.2026,14.2653,14.2026,14.259,189600.0
2009-09-18 13:50:00,22.72,22.73,22.69,22.7,42300.0,14.2527,14.259,14.2339,14.2402,42300.0
2009-09-18 13:55:00,22.69,22.71,22.67,22.67,93100.0,14.2339,14.2465,14.2214,14.2214,93100.0
2009-09-18 14:00:00,22.69,22.71,22.67,22.71,145700.0,14.2339,14.2465,14.2214,14.2465,145700.0
2009-09-18 14:05:00,22.7,22.71,22.68,22.69,73900.0,14.2402,14.2465,14.2276,14.2339,73900.0
2009-09-18 14:10:00,22.69,22.7,22.67,22.7,92200.0,14.2339,14.2402,14.2214,14.2402,92200.0
2009-09-18 14:15:00,22.7,22.72,22.68,22.69,135600.0,14.2402,14.2527,14.2276,14.2339,135600.0
2009-09-18 14:20:00,22.69,22.69,22.55,22.56,352300.0,14.2339,14.2339,14.1461,14.1524,352300.0
2009-09-18 14:25:00,22.56,22.61,22.55,22.59,192500.0,14.1524,14.1837,14.1461,14.1712,192500.0
2009-09-18 14:30:00,22.58,22.6,22.52,22.59,188900.0,14.1649,14.1775,14.1273,14.1712,188900.0
2009-09-18 14:35:00,22.6,22.62,22.59,22.61,49700.0,14.1775,14.19,14.1712,14.1837,49700.0
2009-09-18 14:40:00,22.62,22.63,22.61,22.63,67800.0,14.19,14.1963,14.1837,14.1963,67800.0
2009-09-18 14:45:00,22.63,22.64,22.62,22.63,55500.0,14.1963,14.2026,14.19,14.1963,55500.0
2009-09-18 14:50:00,22.64,22.65,22.63,22.64,75700.0,14.2026,14.2088,14.1963,14.2026,75700.0
2009-09-18 14:55:00,22.64,22.65,22.62,22.62,57200.0,14.2026,14.2088,14.19,14.19,57200.0
2009-09-18 15:00:00,22.63,22.67,22.62,22.66,103200.0,14.1963,14.2214,14.19,14.2151,103200.0
2009-09-18 15:05:00,22.67,22.7,22.66,22.68,131900.0,14.2214,14.2402,14.2151,14.2276,131900.0
2009-09-18 15:10:00,22.68,22.72,22.67,22.72,192600.0,14.2276,14.2527,14.2214,14.2527,192600.0
2009-09-18 15:15:00,22.71,22.74,22.69,22.71,124000.0,14.2465,14.2653,14.2339,14.2465,124000.0
2009-09-18 15:20:00,22.71,22.81,22.7,22.81,354800.0,14.2465,14.3092,14.2402,14.3092,354800.0
2009-09-18 15:25:00,22.81,22.84,22.79,22.81,325300.0,14.3092,14.328,14.2967,14.3092,325300.0
2009-09-18 15:30:00,22.81,22.84,22.8,22.8,217000.0,14.3092,14.328,14.3029,14.3029,217000.0
2009-09-18 15:35:00,22.8,22.82,22.76,22.76,214500.0,14.3029,14.3155,14.2778,14.2778,214500.0
2009-09-18 15:40:00,22.76,22.76,22.7,22.71,348600.0,14.2778,14.2778,14.2402,14.2465,348600.0
2009-09-18 15:45:00,22.71,22.74,22.69,22.74,402900.0,14.2465,14.2653,14.2339,14.2653,402900.0
2009-09-18 15:50:00,22.74,22.77,22.73,22.74,609300.0,14.2653,14.2841,14.259,14.2653,609300.0
2009-09-18 15:55:00,22.74,22.76,22.72,22.73,843200.0,14.2653,14.2778,14.2527,14.259,843200.0
2009-09-21 09:30:00,22.41,22.69,22.41,22.52,234600.0,14.0583,14.2339,14.0583,14.1273,234600.0
2009-09-21 09:35:00,22.52,22.61,22.47,22.58,192100.0,14.1273,14.1837,14.0959,14.1649,192100.0
2009-09-21 09:40:00,22.57,22.64,22.43,22.44,165000.0,14.1586,14.2026,14.0708,14.0771,165000.0
2009-09-21 09:45:00,22.44,22.5,22.38,22.42,192700.0,14.0771,14.1147,14.0395,14.0645,192700.0
2009-09-21 09:50:00,22.43,22.49,22.4,22.48,169900.0,14.0708,14.1085,14.052,14.1022,169900.0
2009-09-21 09:55:00,22.47,22.53,22.38,22.51,319900.0,14.0959,14.1336,14.0395,14.121,319900.0
2009-09-21 10:00:00,22.52,22.57,22.43,22.51,272100.0,14.1273,14.1586,14.0708,14.121,272100.0
2009-09-21 10:05:00,22.51,22.52,22.44,22.44,220300.0,14.121,14.1273,14.0771,14.0771,220300.0
2009-09-21 10:10:00,22.43,22.5,22.4,22.45,143100.0,14.0708,14.1147,14.052,14.0834,143100.0
2009-09-21 10:15:00,22.45,22.5,22.44,22.47,118500.0,14.0834,14.1147,14.0771,14.0959,118500.0
2009-09-21 10:20:00,22.48,22.54,22.48,22.5,118000.0,14.1022,14.1398,14.1022,14.1147,118000.0
2009-09-21 10:25:00,22.51,22.53,22.46,22.48,94000.0,14.121,14.1336,14.0896,14.1022,94000.0
2009-09-21 10:30:00,22.48,22.53,22.4,22.48,143600.0,14.1022,14.1336,14.052,14.1022,143600.0
2009-09-21 10:35:00,22.48,22.49,22.43,22.47,113400.0,14.1022,14.1085,14.0708,14.0959,113400.0
2009-09-21 10:40:00,22.47,22.54,22.44,22.5,143100.0,14.0959,14.1398,14.0771,14.1147,143100.0
2009-09-21 10:45:00,22.5,22.53,22.5,22.52,56900.0,14.1147,14.1336,14.1147,14.1273,56900.0
2009-09-21 10:50:00,22.52,22.54,22.44,22.47,154000.0,14.1273,14.1398,14.0771,14.0959,154000.0
2009-09-21 10:55:00,22.46,22.5,22.42,22.49,152900.0,14.0896,14.1147,14.0645,14.1085,152900.0
2009-09-21 11:00:00,22.49,22.5,22.45,22.45,49200.0,14.1085,14.1147,14.0834,14.0834,49200.0
2009-09-21 11:05:00,22.45,22.5,22.44,22.47,132800.0,14.0834,14.1147,14.0771,14.0959,132800.0
2009-09-21 11:10:00,22.47,22.51,22.47,22.48,174000.0,14.0959,14.121,14.0959,14.1022,174000.0
2009-09-21 11:15:00,22.48,22.51,22.46,22.5,120500.0,14.1022,14.121,14.0896,14.1147,120500.0
2009-09-21 11:20:00,22.51,22.51,22.45,22.45,90500.0,14.121,14.121,14.0834,14.0834,90500.0
2009-09-21 11:25:00,22.45,22.47,22.45,22.47,40100.0,14.0834,14.0959,14.0834,14.0959,40100.0
2009-09-21 11:30:00,22.46,22.5,22.46,22.47,65700.0,14.0896,14.1147,14.0896,14.0959,65700.0
2009-09-21 11:35:00,22.46,22.51,22.46,22.5,114100.0,14.0896,14.121,14.0896,14.1147,114100.0
2009-09-21 11:40:00,22.51,22.51,22.45,22.46,109100.0,14.121,14.121,14.0834,14.0896,109100.0
2009-09-21 11:45:00,22.46,22.47,22.42,22.44,46800.0,14.0896,14.0959,14.0645,14.0771,46800.0
2009-09-21 11:50:00,22.43,22.43,22.41,22.43,66500.0,14.0708,14.0708,14.0583,14.0708,66500.0
2009-09-21 11:55:00,22.43,22.47,22.41,22.42,162500.0,14.0708,14.0959,14.0583,14.0645,162500.0
2009-09-21 12:00:00,22.42,22.42,22.39,22.39,36000.0,14.0645,14.0645,14.0457,14.0457,36000.0
2009-09-21 12:05:00,22.39,22.42,22.39,22.39,55800.0,14.0457,14.0645,14.0457,14.0457,55800.0
2009-09-21 12:10:00,22.39,22.44,22.38,22.41,47500.0,14.0457,14.0771,14.0395,14.0583,47500.0
2009-09-21 12:15:00,22.42,22.42,22.39,22.39,38200.0,14.0645,14.0645,14.0457,14.0457,38200.0
2009-09-21 12:20:00,22.39,22.41,22.36,22.36,41800.0,14.0457,14.0583,14.0269,14.0269,41800.0
2009-09-21 12:25:00,22.37,22.4,22.36,22.37,64600.0,14.0332,14.052,14.0269,14.0332,64600.0
2009-09-21 12:30:00,22.38,22.4,22.37,22.4,33100.0,14.0395,14.052,14.0332,14.052,33100.0
2009-09-21 12:35:00,22.39,22.4,22.39,22.4,23300.0,14.0457,14.052,14.0457,14.052,23300.0
2009-09-21 12:40:00,22.4,22.42,22.37,22.37,58400.0,14.052,14.0645,14.0332,14.0332,58400.0
2009-09-21 12:45:00,22.37,22.39,22.35,22.36,109300.0,14.0332,14.0457,14.0206,14.0269,109300.0
2009-09-21 12:50:00,22.35,22.38,22.35,22.38,53000.0,14.0206,14.0395,14.0206,14.0395,53000.0
2009-09-21 12:55:00,22.37,22.38,22.34,22.36,64500.0,14.0332,14.0395,14.0144,14.0269,64500.0
2009-09-21 13:00:00,22.35,22.37,22.35,22.36,17000.0,14.0206,14.0332,14.0206,14.0269,17000.0
2009-09-21 13:05:00,22.37,22.37,22.34,22.36,66100.0,14.0332,14.0332,14.0144,14.0269,66100.0
2009-09-21 13:10:00,22.36,22.39,22.35,22.39,37600.0,14.0269,14.0457,14.0206,14.0457,37600.0
2009-09-21 13:15:00,22.38,22.4,22.38,22.4,37100.0,14.0395,14.052,14.0395,14.052,37100.0
2009-09-21 13:20:00,22.4,22.42,22.39,22.41,64700.0,14.052,14.0645,14.0457,14.0583,64700.0
2009-09-21 13:25:00,22.4,22.42,22.4,22.41,36300.0,14.052,14.0645,14.052,14.0583,36300.0
2009-09-21 13:30:00,22.42,22.44,22.41,22.43,99300.0,14.0645,14.0771,14.0583,14.0708,99300.0
2009-09-21 13:35:00,22.43,22.49,22.43,22.46,91200.0,14.0708,14.1085,14.0708,14.0896,91200.0
2009-09-21 13:40:00,22.47,22.47,22.41,22.41,45700.0,14.0959,14.0959,14.0583,14.0583,45700.0
2009-09-21 13:45:00,22.41,22.42,22.4,22.4,58100.0,14.0583,14.0645,14.052,14.052,58100.0
2009-09-21 13:50:00,22.4,22.42,22.39,22.42,66500.0,14.052,14.0645,14.0457,14.0645,66500.0
2009-09-21 13:55:00,22.42,22.45,22.41,22.42,121800.0,14.0645,14.0834,14.0583,14.0645,121800.0
2009-09-21 14:00:00,22.41,22.48,22.41,22.48,173900.0,14.0583,14.1022,14.0583,14.1022,173900.0
2009-09-21 14:05:00,22.47,22.49,22.44,22.46,151000.0,14.0959,14.1085,14.0771,14.0896,151000.0
2009-09-21 14:10:00,22.45,22.46,22.43,22.43,162700.0,14.0834,14.0896,14.0708,14.0708,162700.0
2009-09-21 14:15:00,22.43,22.46,22.43,22.43,50500.0,14.0708,14.0896,14.0708,14.0708,50500.0
2009-09-21 14:20:00,22.43,22.45,22.43,22.43,49100.0,14.0708,14.0834,14.0708,14.0708,49100.0
2009-09-21 14:25:00,22.43,22.44,22.43,22.44,14300.0,14.0708,14.0771,14.0708,14.0771,14300.0
2009-09-21 14:30:00,22.44,22.49,22.43,22.46,120900.0,14.0771,14.1085,14.0708,14.0896,120900.0
2009-09-21 14:35:00,22.47,22.48,22.43,22.43,112100.0,14.0959,14.1022,14.0708,14.0708,112100.0
2009-09-21 14:40:00,22.44,22.45,22.41,22.44,90900.0,14.0771,14.0834,14.0583,14.0771,90900.0
2009-09-21 14:45:00,22.43,22.48,22.43,22.48,85800.0,14.0708,14.1022,14.0708,14.1022,85800.0
2009-09-21 14:50:00,22.48,22.49,22.46,22.47,101200.0,14.1022,14.1085,14.0896,14.0959,101200.0
2009-09-21 14:55:00,22.48,22.48,22.42,22.42,70200.0,14.1022,14.1022,14.0645,14.0645,70200.0
2009-09-21 15:00:00,22.43,22.46,22.42,22.46,68100.0,14.0708,14.0896,14.0645,14.0896,68100.0
2009-09-21 15:05:00,22.45,22.49,22.45,22.45,49800.0,14.0834,14.1085,14.0834,14.0834,49800.0
2009-09-21 15:10:00,22.45,22.46,22.43,22.43,54700.0,14.0834,14.0896,14.0708,14.0708,54700.0
2009-09-21 15:15:00,22.43,22.52,22.41,22.47,278600.0,14.0708,14.1273,14.0583,14.0959,278600.0
2009-09-21 15:20:00,22.47,22.5,22.46,22.49,118400.0,14.0959,14.1147,14.0896,14.1085,118400.0
2009-09-21 15:25:00,22.48,22.49,22.46,22.46,116200.0,14.1022,14.1085,14.0896,14.0896,116200.0
2009-09-21 15:30:00,22.46,22.47,22.4,22.41,265300.0,14.0896,14.0959,14.052,14.0583,265300.0
2009-09-21 15:35:00,22.41,22.48,22.4,22.45,239700.0,14.0583,14.1022,14.052,14.0834,239700.0
2009-09-21 15:40:00,22.46,22.48,22.45,22.47,159800.0,14.0896,14.1022,14.0834,14.0959,159800.0
2009-09-21 15:45:00,22.47,22.48,22.39,22.4,252200.0,14.0959,14.1022,14.0457,14.052,252200.0
2009-09-21 15:50:00,22.4,22.44,22.37,22.42,305600.0,14.052,14.0771,14.0332,14.0645,305600.0
2009-09-21 15:55:00,22.43,22.46,22.41,22.43,496300.0,14.0708,14.0896,14.0583,14.0708,496300.0
2009-09-22 09:30:00,22.59,22.65,22.25,22.33,415600.0,14.1712,14.2088,13.9579,14.0081,415600.0
2009-09-22 09:35:00,22.34,22.41,22.3,22.38,197200.0,14.0144,14.0583,13.9893,14.0395,197200.0
2009-09-22 09:40:00,22.38,22.44,22.34,22.35,227400.0,14.0395,14.0771,14.0144,14.0206,227400.0
2009-09-22 09:45:00,22.36,22.37,22.31,22.31,159400.0,14.0269,14.0332,13.9955,13.9955,159400.0
2009-09-22 09:50:00,22.32,22.39,22.31,22.33,142900.0,14.0018,14.0457,13.9955,14.0081,142900.0
2009-09-22 09:55:00,22.33,22.33,22.28,22.3,124500.0,14.0081,14.0081,13.9767,13.9893,124500.0
2009-09-22 10:00:00,22.31,22.34,22.25,22.3,180600.0,13.9955,14.0144,13.9579,13.9893,180600.0
2009-09-22 10:05:00,22.3,22.3,22.16,22.16,348100.0,13.9893,13.9893,13.9014,13.9014,348100.0
2009-09-22 10:10:00,22.16,22.17,22.1,22.14,484800.0,13.9014,13.9077,13.8638,13.8889,484800.0
2009-09-22 10:15:00,22.14,22.21,22.11,22.19,256000.0,13.8889,13.9328,13.8701,13.9203,256000.0
2009-09-22 10:20:00,22.19,22.21,22.17,22.18,136100.0,13.9203,13.9328,13.9077,13.914,136100.0
2009-09-22 10:25:00,22.19,22.22,22.12,22.14,351000.0,13.9203,13.9391,13.8763,13.8889,351000.0
2009-09-22 10:30:00,22.13,22.14,22.09,22.13,380600.0,13.8826,13.8889,13.8575,13.8826,380600.0
2009-09-22 10:35:00,22.13,22.16,22.03,22.04,385500.0,13.8826,13.9014,13.8199,13.8262,385500.0
2009-09-22 10:40:00,22.05,22.05,22.01,22.01,213100.0,13.8324,13.8324,13.8073,13.8073,213100.0
2009-09-22 10:45:00,22.01,22.02,21.99,22.0,191600.0,13.8073,13.8136,13.7948,13.8011,191600.0
2009-09-22 10:50:00,22.0,22.05,21.98,22.04,374100.0,13.8011,13.8324,13.7885,13.8262,374100.0
2009-09-22 10:55:00,22.04,22.09,22.0,22.03,246100.0,13.8262,13.8575,13.8011,13.8199,246100.0
2009-09-22 11:00:00,22.03,22.09,22.02,22.09,111800.0,13.8199,13.8575,13.8136,13.8575,111800.0
2009-09-22 11:05:00,22.07,22.1,22.05,22.09,127100.0,13.845,13.8638,13.8324,13.8575,127100.0
2009-09-22 11:10:00,22.08,22.12,22.08,22.11,184300.0,13.8513,13.8763,13.8513,13.8701,184300.0
2009-09-22 11:15:00,22.11,22.12,22.08,22.09,212600.0,13.8701,13.8763,13.8513,13.8575,212600.0
2009-09-22 11:20:00,22.09,22.17,22.09,22.11,206600.0,13.8575,13.9077,13.8575,13.8701,206600.0
2009-09-22 11:25:00,22.12,22.15,22.11,22.14,101400.0,13.8763,13.8952,13.8701,13.8889,101400.0
2009-09-22 11:30:00,22.15,22.17,22.14,22.14,168300.0,13.8952,13.9077,13.8889,13.8889,168300.0
2009-09-22 11:35:00,22.15,22.15,22.1,22.12,90900.0,13.8952,13.8952,13.8638,13.8763,90900.0
2009-09-22 11:40:00,22.12,22.16,22.11,22.13,137000.0,13.8763,13.9014,13.8701,13.8826,137000.0
2009-09-22 11:45:00,22.13,22.2,22.13,22.19,172600.0,13.8826,13.9265,13.8826,13.9203,172600.0
2009-09-22 11:50:00,22.18,22.19,22.17,22.18,54900.0,13.914,13.9203,13.9077,13.914,54900.0
2009-09-22 11:55:00,22.17,22.18,22.14,22.18,92100.0,13.9077,13.914,13.8889,13.914,92100.0
2009-09-22 12:00:00,22.18,22.22,22.18,22.21,126700.0,13.914,13.9391,13.914,13.9328,126700.0
2009-09-22 12:05:00,22.21,22.25,22.2,22.23,103200.0,13.9328,13.9579,13.9265,13.9454,103200.0
2009-09-22 12:10:00,22.23,22.25,22.21,22.21,196100.0,13.9454,13.9579,13.9328,13.9328,196100.0
2009-09-22 12:15:00,22.21,22.24,22.18,22.2,132100.0,13.9328,13.9516,13.914,13.9265,132100.0
2009-09-22 12:20:00,22.21,22.22,22.19,22.21,98400.0,13.9328,13.9391,13.9203,13.9328,98400.0
2009-09-22 12:25:00,22.21,22.23,22.19,22.22,157600.0,13.9328,13.9454,13.9203,13.9391,157600.0
2009-09-22 12:30:00,22.22,22.25,22.21,22.25,78100.0,13.9391,13.9579,13.9328,13.9579,78100.0
2009-09-22 12:35:00,22.24,22.32,22.21,22.29,250500.0,13.9516,14.0018,13.9328,13.983,250500.0
2009-09-22 12:40:00,22.3,22.31,22.29,22.3,84800.0,13.9893,13.9955,13.983,13.9893,84800.0
2009-09-22 12:45:00,22.31,22.33,22.3,22.3,56500.0,13.9955,14.0081,13.9893,13.9893,56500.0
2009-09-22 12:50:00,22.3,22.31,22.28,22.28,100900.0,13.9893,13.9955,13.9767,13.9767,100900.0
2009-09-22 12:55:00,22.29,22.31,22.29,22.3,77000.0,13.983,13.9955,13.983,13.9893,77000.0
2009-09-22 13:00:00,22.3,22.31,22.28,22.3,119900.0,13.9893,13.9955,13.9767,13.9893,119900.0
2009-09-22 13:05:00,22.31,22.34,22.29,22.34,122400.0,13.9955,14.0144,13.983,14.0144,122400.0
2009-09-22 13:10:00,22.34,22.34,22.26,22.27,241500.0,14.0144,14.0144,13.9642,13.9704,241500.0
2009-09-22 13:15:00,22.28,22.33,22.26,22.27,296700.0,13.9767,14.0081,13.9642,13.9704,296700.0
2009-09-22 13:20:00,22.27,22.3,22.23,22.26,109300.0,13.9704,13.9893,13.9454,13.9642,109300.0
2009-09-22 13:25:00,22.26,22.29,22.24,22.27,80200.0,13.9642,13.983,13.9516,13.9704,80200.0
2009-09-22 13:30:00,22.28,22.3,22.25,22.29,130500.0,13.9767,13.9893,13.9579,13.983,130500.0
2009-09-22 13:35:00,22.28,22.29,22.22,22.22,126200.0,13.9767,13.983,13.9391,13.9391,126200.0
2009-09-22 13:40:00,22.22,22.25,22.21,22.25,86600.0,13.9391,13.9579,13.9328,13.9579,86600.0
2009-09-22 13:45:00,22.25,22.29,22.23,22.29,91400.0,13.9579,13.983,13.9454,13.983,91400.0
2009-09-22 13:50:00,22.29,22.32,22.28,22.31,171300.0,13.983,14.0018,13.9767,13.9955,171300.0
2009-09-22 13:55:00,22.3,22.33,22.29,22.3,116700.0,13.9893,14.0081,13.983,13.9893,116700.0
2009-09-22 14:00:00,22.3,22.33,22.3,22.33,144500.0,13.9893,14.0081,13.9893,14.0081,144500.0
2009-09-22 14:05:00,22.33,22.35,22.32,22.34,121300.0,14.0081,14.0206,14.0018,14.0144,121300.0
2009-09-22 14:10:00,22.35,22.35,22.3,22.33,145300.0,14.0206,14.0206,13.9893,14.0081,145300.0
2009-09-22 14:15:00,22.33,22.33,22.3,22.3,63300.0,14.0081,14.0081,13.9893,13.9893,63300.0
2009-09-22 14:20:00,22.3,22.33,22.28,22.32,153000.0,13.9893,14.0081,13.9767,14.0018,153000.0
2009-09-22 14:25:00,22.32,22.32,22.29,22.3,69300.0,14.0018,14.0018,13.983,13.9893,69300.0
2009-09-22 14:30:00,22.3,22.32,22.29,22.3,243200.0,13.9893,14.0018,13.983,13.9893,243200.0
2009-09-22 14:35:00,22.29,22.33,22.29,22.32,116300.0,13.983,14.0081,13.983,14.0018,116300.0
2009-09-22 14:40:00,22.32,22.35,22.32,22.33,102800.0,14.0018,14.0206,14.0018,14.0081,102800.0
2009-09-22 14:45:00,22.32,22.33,22.3,22.32,103000.0,14.0018,14.0081,13.9893,14.0018,103000.0
2009-09-22 14:50:00,22.31,22.34,22.3,22.31,126800.0,13.9955,14.0144,13.9893,13.9955,126800.0
2009-09-22 14:55:00,22.31,22.36,22.3,22.33,485700.0,13.9955,14.0269,13.9893,14.0081,485700.0
2009-09-22 15:00:00,22.34,22.38,22.33,22.35,303700.0,14.0144,14.0395,14.0081,14.0206,303700.0
2009-09-22 15:05:00,22.35,22.36,22.33,22.35,186200.0,14.0206,14.0269,14.0081,14.0206,186200.0
2009-09-22 15:10:00,22.35,22.35,22.29,22.3,159300.0,14.0206,14.0206,13.983,13.9893,159300.0
2009-09-22 15:15:00,22.3,22.35,22.29,22.34,262100.0,13.9893,14.0206,13.983,14.0144,262100.0
2009-09-22 15:20:00,22.35,22.37,22.33,22.37,244400.0,14.0206,14.0332,14.0081,14.0332,244400.0
2009-09-22 15:25:00,22.36,22.37,22.32,22.34,154300.0,14.0269,14.0332,14.0018,14.0144,154300.0
2009-09-22 15:30:00,22.35,22.37,22.34,22.36,177000.0,14.0206,14.0332,14.0144,14.0269,177000.0
2009-09-22 15:35:00,22.36,22.38,22.36,22.37,107700.0,14.0269,14.0395,14.0269,14.0332,107700.0
2009-09-22 15:40:00,22.37,22.4,22.32,22.32,362300.0,14.0332,14.052,14.0018,14.0018,362300.0
2009-09-22 15:45:00,22.33,22.39,22.32,22.39,332900.0,14.0081,14.0457,14.0018,14.0457,332900.0
2009-09-22 15:50:00,22.39,22.39,22.33,22.36,647300.0,14.0457,14.0457,14.0081,14.0269,647300.0
2009-09-22 15:55:00,22.36,22.4,22.3,22.3,1647000.0,14.0269,14.052,13.9893,13.9893,1647000.0
2009-09-23 09:30:00,22.25,22.36,22.14,22.36,327600.0,13.9579,14.0269,13.8889,14.0269,327600.0
2009-09-23 09:35:00,22.35,22.44,22.32,22.36,244800.0,14.0206,14.0771,14.0018,14.0269,244800.0
2009-09-23 09:40:00,22.36,22.38,22.32,22.34,187900.0,14.0269,14.0395,14.0018,14.0144,187900.0
2009-09-23 09:45:00,22.34,22.35,22.29,22.3,153000.0,14.0144,14.0206,13.983,13.9893,153000.0
2009-09-23 09:50:00,22.3,22.33,22.28,22.3,96600.0,13.9893,14.0081,13.9767,13.9893,96600.0
2009-09-23 09:55:00,22.3,22.33,22.26,22.28,201600.0,13.9893,14.0081,13.9642,13.9767,201600.0
2009-09-23 10:00:00,22.28,22.33,22.26,22.32,105500.0,13.9767,14.0081,13.9642,14.0018,105500.0
2009-09-23 10:05:00,22.32,22.32,22.28,22.28,127900.0,14.0018,14.0018,13.9767,13.9767,127900.0
2009-09-23 10:10:00,22.28,22.31,22.28,22.31,63400.0,13.9767,13.9955,13.9767,13.9955,63400.0
2009-09-23 10:15:00,22.32,22.34,22.3,22.34,276400.0,14.0018,14.0144,13.9893,14.0144,276400.0
2009-09-23 10:20:00,22.34,22.37,22.31,22.35,161300.0,14.0144,14.0332,13.9955,14.0206,161300.0
2009-09-23 10:25:00,22.35,22.37,22.31,22.35,102600.0,14.0206,14.0332,13.9955,14.0206,102600.0
2009-09-23 10:30:00,22.35,22.35,22.3,22.3,195800.0,14.0206,14.0206,13.9893,13.9893,195800.0
2009-09-23 10:35:00,22.3,22.31,22.28,22.29,199600.0,13.9893,13.9955,13.9767,13.983,199600.0
2009-09-23 10:40:00,22.3,22.31,22.22,22.25,410400.0,13.9893,13.9955,13.9391,13.9579,410400.0
2009-09-23 10:45:00,22.25,22.26,22.24,22.26,68700.0,13.9579,13.9642,13.9516,13.9642,68700.0
2009-09-23 10:50:00,22.26,22.27,22.18,22.21,157700.0,13.9642,13.9704,13.914,13.9328,157700.0
2009-09-23 10:55:00,22.21,22.24,22.21,22.23,49900.0,13.9328,13.9516,13.9328,13.9454,49900.0
2009-09-23 11:00:00,22.24,22.24,22.21,22.21,123200.0,13.9516,13.9516,13.9328,13.9328,123200.0
2009-09-23 11:05:00,22.22,22.23,22.17,22.2,124900.0,13.9391,13.9454,13.9077,13.9265,124900.0
2009-09-23 11:10:00,22.2,22.2,22.19,22.2,77600.0,13.9265,13.9265,13.9203,13.9265,77600.0
2009-09-23 11:15:00,22.2,22.2,22.19,22.2,62700.0,13.9265,13.9265,13.9203,13.9265,62700.0
2009-09-23 11:20:00,22.2,22.21,22.19,22.2,66500.0,13.9265,13.9328,13.9203,13.9265,66500.0
2009-09-23 11:25:00,22.2,22.24,22.2,22.23,101700.0,13.9265,13.9516,13.9265,13.9454,101700.0
2009-09-23 11:30:00,22.24,22.29,22.23,22.24,200400.0,13.9516,13.983,13.9454,13.9516,200400.0
2009-09-23 11:35:00,22.24,22.29,22.23,22.28,24200.0,13.9516,13.983,13.9454,13.9767,24200.0
2009-09-23 11:40:00,22.27,22.3,22.24,22.29,100300.0,13.9704,13.9893,13.9516,13.983,100300.0
2009-09-23 11:45:00,22.3,22.3,22.27,22.29,44000.0,13.9893,13.9893,13.9704,13.983,44000.0
2009-09-23 11:50:00,22.3,22.31,22.27,22.31,70500.0,13.9893,13.9955,13.9704,13.9955,70500.0
2009-09-23 11:55:00,22.31,22.37,22.3,22.34,179400.0,13.9955,14.0332,13.9893,14.0144,179400.0
2009-09-23 12:00:00,22.33,22.37,22.33,22.34,173300.0,14.0081,14.0332,14.0081,14.0144,173300.0
2009-09-23 12:05:00,22.34,22.35,22.31,22.31,119700.0,14.0144,14.0206,13.9955,13.9955,119700.0
2009-09-23 12:10:00,22.3,22.31,22.27,22.28,69700.0,13.9893,13.9955,13.9704,13.9767,69700.0
2009-09-23 12:15:00,22.27,22.3,22.27,22.29,73300.0,13.9704,13.9893,13.9704,13.983,73300.0
2009-09-23 12:20:00,22.29,22.31,22.28,22.29,82700.0,13.983,13.9955,13.9767,13.983,82700.0
2009-09-23 12:25:00,22.29,22.34,22.29,22.34,158000.0,13.983,14.0144,13.983,14.0144,158000.0
2009-09-23 12:30:00,22.33,22.36,22.32,22.32,149000.0,14.0081,14.0269,14.0018,14.0018,149000.0
2009-09-23 12:35:00,22.32,22.33,22.3,22.31,55100.0,14.0018,14.0081,13.9893,13.9955,55100.0
2009-09-23 12:40:00,22.32,22.34,22.3,22.32,46000.0,14.0018,14.0144,13.9893,14.0018,46000.0
2009-09-23 12:45:00,22.32,22.33,22.31,22.32,50900.0,14.0018,14.0081,13.9955,14.0018,50900.0
2009-09-23 12:50:00,22.32,22.34,22.32,22.33,52100.0,14.0018,14.0144,14.0018,14.0081,52100.0
2009-09-23 12:55:00,22.33,22.38,22.33,22.37,88700.0,14.0081,14.0395,14.0081,14.0332,88700.0
2009-09-23 13:00:00,22.38,22.38,22.34,22.35,111500.0,14.0395,14.0395,14.0144,14.0206,111500.0
2009-09-23 13:05:00,22.36,22.37,22.35,22.35,59100.0,14.0269,14.0332,14.0206,14.0206,59100.0
2009-09-23 13:10:00,22.35,22.36,22.35,22.35,37500.0,14.0206,14.0269,14.0206,14.0206,37500.0
2009-09-23 13:15:00,22.36,22.39,22.35,22.39,62600.0,14.0269,14.0457,14.0206,14.0457,62600.0
2009-09-23 13:20:00,22.38,22.38,22.34,22.34,87200.0,14.0395,14.0395,14.0144,14.0144,87200.0
2009-09-23 13:25:00,22.34,22.37,22.34,22.36,101000.0,14.0144,14.0332,14.0144,14.0269,101000.0
2009-09-23 13:30:00,22.36,22.38,22.34,22.36,93400.0,14.0269,14.0395,14.0144,14.0269,93400.0
2009-09-23 13:35:00,22.37,22.39,22.35,22.38,107800.0,14.0332,14.0457,14.0206,14.0395,107800.0
2009-09-23 13:40:00,22.38,22.38,22.35,22.36,36700.0,14.0395,14.0395,14.0206,14.0269,36700.0
2009-09-23 13:45:00,22.35,22.36,22.33,22.35,88000.0,14.0206,14.0269,14.0081,14.0206,88000.0
2009-09-23 13:50:00,22.34,22.38,22.34,22.37,92500.0,14.0144,14.0395,14.0144,14.0332,92500.0
2009-09-23 13:55:00,22.37,22.38,22.34,22.35,71000.0,14.0332,14.0395,14.0144,14.0206,71000.0
2009-09-23 14:00:00,22.35,22.35,22.34,22.34,43600.0,14.0206,14.0206,14.0144,14.0144,43600.0
2009-09-23 14:05:00,22.34,22.36,22.34,22.34,77300.0,14.0144,14.0269,14.0144,14.0144,77300.0
2009-09-23 14:10:00,22.34,22.38,22.32,22.35,64700.0,14.0144,14.0395,14.0018,14.0206,64700.0
2009-09-23 14:15:00,22.35,22.4,22.28,22.36,209200.0,14.0206,14.052,13.9767,14.0269,209200.0
2009-09-23 14:20:00,22.37,22.46,22.35,22.42,275100.0,14.0332,14.0896,14.0206,14.0645,275100.0
2009-09-23 14:25:00,22.4,22.45,22.39,22.45,178900.0,14.052,14.0834,14.0457,14.0834,178900.0
2009-09-23 14:30:00,22.45,22.54,22.41,22.53,353300.0,14.0834,14.1398,14.0583,14.1336,353300.0
2009-09-23 14:35:00,22.53,22.54,22.46,22.47,189100.0,14.1336,14.1398,14.0896,14.0959,189100.0
2009-09-23 14:40:00,22.47,22.48,22.39,22.4,245000.0,14.0959,14.1022,14.0457,14.052,245000.0
2009-09-23 14:45:00,22.41,22.47,22.41,22.46,155200.0,14.0583,14.0959,14.0583,14.0896,155200.0
2009-09-23 14:50:00,22.45,22.48,22.45,22.48,107100.0,14.0834,14.1022,14.0834,14.1022,107100.0
2009-09-23 14:55:00,22.47,22.48,22.36,22.41,303800.0,14.0959,14.1022,14.0269,14.0583,303800.0
2009-09-23 15:00:00,22.41,22.48,22.41,22.44,154600.0,14.0583,14.1022,14.0583,14.0771,154600.0
2009-09-23 15:05:00,22.44,22.45,22.4,22.42,300900.0,14.0771,14.0834,14.052,14.0645,300900.0
2009-09-23 15:10:00,22.42,22.42,22.37,22.38,313000.0,14.0645,14.0645,14.0332,14.0395,313000.0
2009-09-23 15:15:00,22.39,22.42,22.35,22.41,205600.0,14.0457,14.0645,14.0206,14.0583,205600.0
2009-09-23 15:20:00,22.41,22.41,22.33,22.37,347100.0,14.0583,14.0583,14.0081,14.0332,347100.0
2009-09-23 15:25:00,22.38,22.42,22.36,22.4,239500.0,14.0395,14.0645,14.0269,14.052,239500.0
2009-09-23 15:30:00,22.4,22.4,22.35,22.35,429200.0,14.052,14.052,14.0206,14.0206,429200.0
2009-09-23 15:35:00,22.36,22.36,22.35,22.35,233900.0,14.0269,14.0269,14.0206,14.0206,233900.0
2009-09-23 15:40:00,22.36,22.37,22.28,22.28,362900.0,14.0269,14.0332,13.9767,13.9767,362900.0
2009-09-23 15:45:00,22.28,22.28,22.19,22.23,504300.0,13.9767,13.9767,13.9203,13.9454,504300.0
2009-09-23 15:50:00,22.23,22.23,22.08,22.14,720500.0,13.9454,13.9454,13.8513,13.8889,720500.0
2009-09-23 15:55:00,22.15,22.16,22.07,22.07,1169500.0,13.8952,13.9014,13.845,13.845,1169500.0
2009-09-24 09:30:00,22.2,22.22,22.07,22.08,281600.0,13.9265,13.9391,13.845,13.8513,281600.0
2009-09-24 09:35:00,22.09,22.09,22.0,22.08,187200.0,13.8575,13.8575,13.8011,13.8513,187200.0
2009-09-24 09:40:00,22.08,22.17,22.07,22.15,176600.0,13.8513,13.9077,13.845,13.8952,176600.0
2009-09-24 09:45:00,22.15,22.25,22.13,22.21,159900.0,13.8952,13.9579,13.8826,13.9328,159900.0
2009-09-24 09:50:00,22.21,22.21,22.16,22.17,113900.0,13.9328,13.9328,13.9014,13.9077,113900.0
2009-09-24 09:55:00,22.18,22.25,22.17,22.24,166300.0,13.914,13.9579,13.9077,13.9516,166300.0
2009-09-24 10:00:00,22.24,22.25,22.05,22.1,367900.0,13.9516,13.9579,13.8324,13.8638,367900.0
2009-09-24 10:05:00,22.1,22.1,21.92,21.96,339200.0,13.8638,13.8638,13.7509,13.776,339200.0
2009-09-24 10:10:00,21.96,22.05,21.94,21.96,348000.0,13.776,13.8324,13.7634,13.776,348000.0
2009-09-24 10:15:00,21.95,22.01,21.93,21.98,325400.0,13.7697,13.8073,13.7572,13.7885,325400.0
2009-09-24 10:20:00,21.98,22.05,21.91,22.01,372700.0,13.7885,13.8324,13.7446,13.8073,372700.0
2009-09-24 10:25:00,22.02,22.02,21.98,21.98,117400.0,13.8136,13.8136,13.7885,13.7885,117400.0
2009-09-24 10:30:00,21.98,21.99,21.9,21.96,246500.0,13.7885,13.7948,13.7383,13.776,246500.0
2009-09-24 10:35:00,21.98,21.98,21.88,21.93,299700.0,13.7885,13.7885,13.7258,13.7572,299700.0
2009-09-24 10:40:00,21.93,22.05,21.9,22.04,614900.0,13.7572,13.8324,13.7383,13.8262,614900.0
2009-09-24 10:45:00,22.04,22.07,22.01,22.05,261200.0,13.8262,13.845,13.8073,13.8324,261200.0
2009-09-24 10:50:00,22.04,22.05,22.01,22.04,113900.0,13.8262,13.8324,13.8073,13.8262,113900.0
2009-09-24 10:55:00,22.04,22.11,22.02,22.11,218200.0,13.8262,13.8701,13.8136,13.8701,218200.0
2009-09-24 11:00:00,22.11,22.12,22.07,22.09,148200.0,13.8701,13.8763,13.845,13.8575,148200.0
2009-09-24 11:05:00,22.09,22.1,22.07,22.1,110500.0,13.8575,13.8638,13.845,13.8638,110500.0
2009-09-24 11:10:00,22.1,22.15,22.09,22.12,129900.0,13.8638,13.8952,13.8575,13.8763,129900.0
2009-09-24 11:15:00,22.11,22.12,22.07,22.09,134700.0,13.8701,13.8763,13.845,13.8575,134700.0
2009-09-24 11:20:00,22.1,22.1,22.01,22.01,130900.0,13.8638,13.8638,13.8073,13.8073,130900.0
2009-09-24 11:25:00,22.02,22.06,22.01,22.06,148000.0,13.8136,13.8387,13.8073,13.8387,148000.0
2009-09-24 11:30:00,22.06,22.15,22.05,22.1,248500.0,13.8387,13.8952,13.8324,13.8638,248500.0
2009-09-24 11:35:00,22.1,22.12,22.08,22.08,141200.0,13.8638,13.8763,13.8513,13.8513,141200.0
2009-09-24 11:40:00,22.08,22.11,22.07,22.11,79700.0,13.8513,13.8701,13.845,13.8701,79700.0
2009-09-24 11:45:00,22.11,22.15,22.09,22.11,136800.0,13.8701,13.8952,13.8575,13.8701,136800.0
2009-09-24 11:50:00,22.11,22.12,22.06,22.08,184500.0,13.8701,13.8763,13.8387,13.8513,184500.0
2009-09-24 11:55:00,22.08,22.12,22.04,22.09,233000.0,13.8513,13.8763,13.8262,13.8575,233000.0
2009-09-24 12:00:00,22.09,22.1,22.04,22.05,146800.0,13.8575,13.8638,13.8262,13.8324,146800.0
2009-09-24 12:05:00,22.05,22.05,22.0,22.0,172300.0,13.8324,13.8324,13.8011,13.8011,172300.0
2009-09-24 12:10:00,22.0,22.01,22.0,22.0,56600.0,13.8011,13.8073,13.8011,13.8011,56600.0
2009-09-24 12:15:00,22.0,22.01,22.0,22.0,70200.0,13.8011,13.8073,13.8011,13.8011,70200.0
2009-09-24 12:20:00,22.0,22.03,22.0,22.01,116200.0,13.8011,13.8199,13.8011,13.8073,116200.0
2009-09-24 12:25:00,22.01,22.02,22.0,22.01,118700.0,13.8073,13.8136,13.8011,13.8073,118700.0
2009-09-24 12:30:00,22.01,22.02,22.0,22.01,130900.0,13.8073,13.8136,13.8011,13.8073,130900.0
2009-09-24 12:35:00,22.02,22.02,22.0,22.0,71300.0,13.8136,13.8136,13.8011,13.8011,71300.0
2009-09-24 12:40:00,22.0,22.02,22.0,22.01,61000.0,13.8011,13.8136,13.8011,13.8073,61000.0
2009-09-24 12:45:00,22.02,22.02,22.0,22.02,202000.0,13.8136,13.8136,13.8011,13.8136,202000.0
2009-09-24 12:50:00,22.02,22.04,22.0,22.0,109600.0,13.8136,13.8262,13.8011,13.8011,109600.0
2009-09-24 12:55:00,22.0,22.02,22.0,22.01,214800.0,13.8011,13.8136,13.8011,13.8073,214800.0
2009-09-24 13:00:00,22.02,22.05,22.01,22.04,217100.0,13.8136,13.8324,13.8073,13.8262,217100.0
2009-09-24 13:05:00,22.04,22.05,22.02,22.02,154600.0,13.8262,13.8324,13.8136,13.8136,154600.0
2009-09-24 13:10:00,22.03,22.05,22.01,22.01,118800.0,13.8199,13.8324,13.8073,13.8073,118800.0
2009-09-24 13:15:00,22.01,22.02,22.0,22.0,189900.0,13.8073,13.8136,13.8011,13.8011,189900.0
2009-09-24 13:20:00,22.0,22.02,22.0,22.01,175800.0,13.8011,13.8136,13.8011,13.8073,175800.0
2009-09-24 13:25:00,22.01,22.01,22.0,22.01,96300.0,13.8073,13.8073,13.8011,13.8073,96300.0
2009-09-24 13:30:00,22.01,22.01,22.0,22.0,87800.0,13.8073,13.8073,13.8011,13.8011,87800.0
2009-09-24 13:35:00,22.0,22.02,21.99,22.0,291600.0,13.8011,13.8136,13.7948,13.8011,291600.0
2009-09-24 13:40:00,22.0,22.01,21.86,21.86,300700.0,13.8011,13.8073,13.7132,13.7132,300700.0
2009-09-24 13:45:00,21.86,21.93,21.84,21.92,168000.0,13.7132,13.7572,13.7007,13.7509,168000.0
2009-09-24 13:50:00,21.93,21.93,21.89,21.91,312500.0,13.7572,13.7572,13.7321,13.7446,312500.0
2009-09-24 13:55:00,21.91,21.94,21.89,21.93,323900.0,13.7446,13.7634,13.7321,13.7572,323900.0
2009-09-24 14:00:00,21.93,21.98,21.92,21.98,214800.0,13.7572,13.7885,13.7509,13.7885,214800.0
2009-09-24 14:05:00,21.98,21.98,21.92,21.93,184100.0,13.7885,13.7885,13.7509,13.7572,184100.0
2009-09-24 14:10:00,21.93,21.98,21.91,21.92,339400.0,13.7572,13.7885,13.7446,13.7509,339400.0
2009-09-24 14:15:00,21.92,21.93,21.89,21.9,280800.0,13.7509,13.7572,13.7321,13.7383,280800.0
2009-09-24 14:20:00,21.9,21.9,21.84,21.88,279600.0,13.7383,13.7383,13.7007,13.7258,279600.0
2009-09-24 14:25:00,21.88,21.93,21.85,21.92,161900.0,13.7258,13.7572,13.707,13.7509,161900.0
2009-09-24 14:30:00,21.93,22.0,21.92,21.98,217900.0,13.7572,13.8011,13.7509,13.7885,217900.0
2009-09-24 14:35:00,21.98,22.01,21.98,22.01,183300.0,13.7885,13.8073,13.7885,13.8073,183300.0
2009-09-24 14:40:00,22.0,22.01,21.98,22.0,355100.0,13.8011,13.8073,13.7885,13.8011,355100.0
2009-09-24 14:45:00,22.0,22.02,21.99,22.0,177900.0,13.8011,13.8136,13.7948,13.8011,177900.0
2009-09-24 14:50:00,22.0,22.02,21.99,22.0,198800.0,13.8011,13.8136,13.7948,13.8011,198800.0
2009-09-24 14:55:00,22.01,22.05,22.0,22.03,366000.0,13.8073,13.8324,13.8011,13.8199,366000.0
2009-09-24 15:00:00,22.03,22.04,21.99,21.99,432100.0,13.8199,13.8262,13.7948,13.7948,432100.0
2009-09-24 15:05:00,21.99,22.01,21.98,22.0,211900.0,13.7948,13.8073,13.7885,13.8011,211900.0
2009-09-24 15:10:00,22.0,22.06,21.99,22.04,256900.0,13.8011,13.8387,13.7948,13.8262,256900.0
2009-09-24 15:15:00,22.04,22.05,21.99,22.0,163900.0,13.8262,13.8324,13.7948,13.8011,163900.0
2009-09-24 15:20:00,22.0,22.05,21.98,22.0,258500.0,13.8011,13.8324,13.7885,13.8011,258500.0
2009-09-24 15:25:00,22.0,22.02,21.95,21.95,231800.0,13.8011,13.8136,13.7697,13.7697,231800.0
2009-09-24 15:30:00,21.96,22.0,21.92,21.93,289200.0,13.776,13.8011,13.7509,13.7572,289200.0
2009-09-24 15:35:00,21.94,21.98,21.9,21.91,218000.0,13.7634,13.7885,13.7383,13.7446,218000.0
2009-09-24 15:40:00,21.91,21.94,21.87,21.93,276400.0,13.7446,13.7634,13.7195,13.7572,276400.0
2009-09-24 15:45:00,21.93,22.0,21.93,21.95,337000.0,13.7572,13.8011,13.7572,13.7697,337000.0
2009-09-24 15:50:00,21.96,22.0,21.93,21.95,389800.0,13.776,13.8011,13.7572,13.7697,389800.0
2009-09-24 15:55:00,21.94,21.99,21.89,21.91,1090300.0,13.7634,13.7948,13.7321,13.7446,1090300.0
2009-09-25 09:30:00,21.77,21.83,21.65,21.69,241500.0,13.6568,13.6944,13.5815,13.6066,241500.0
2009-09-25 09:35:00,21.7,21.77,21.65,21.72,176200.0,13.6129,13.6568,13.5815,13.6254,176200.0
2009-09-25 09:40:00,21.73,21.95,21.72,21.94,304900.0,13.6317,13.7697,13.6254,13.7634,304900.0
2009-09-25 09:45:00,21.94,22.05,21.92,22.01,346800.0,13.7634,13.8324,13.7509,13.8073,346800.0
2009-09-25 09:50:00,22.0,22.01,21.89,21.93,286300.0,13.8011,13.8073,13.7321,13.7572,286300.0
2009-09-25 09:55:00,21.93,21.94,21.86,21.87,288500.0,13.7572,13.7634,13.7132,13.7195,288500.0
2009-09-25 10:00:00,21.87,21.98,21.81,21.94,354300.0,13.7195,13.7885,13.6819,13.7634,354300.0
2009-09-25 10:05:00,21.94,22.01,21.94,21.99,173700.0,13.7634,13.8073,13.7634,13.7948,173700.0
2009-09-25 10:10:00,21.99,21.99,21.94,21.94,130800.0,13.7948,13.7948,13.7634,13.7634,130800.0
2009-09-25 10:15:00,21.95,22.0,21.93,21.95,285200.0,13.7697,13.8011,13.7572,13.7697,285200.0
2009-09-25 10:20:00,21.95,21.99,21.93,21.95,236700.0,13.7697,13.7948,13.7572,13.7697,236700.0
2009-09-25 10:25:00,21.95,21.99,21.95,21.98,163700.0,13.7697,13.7948,13.7697,13.7885,163700.0
2009-09-25 10:30:00,21.98,22.04,21.97,22.0,129900.0,13.7885,13.8262,13.7823,13.8011,129900.0
2009-09-25 10:35:00,22.0,22.01,21.94,21.96,222200.0,13.8011,13.8073,13.7634,13.776,222200.0
2009-09-25 10:40:00,21.95,21.97,21.92,21.93,193300.0,13.7697,13.7823,13.7509,13.7572,193300.0
2009-09-25 10:45:00,21.93,22.0,21.92,21.94,286800.0,13.7572,13.8011,13.7509,13.7634,286800.0
2009-09-25 10:50:00,21.94,22.0,21.89,21.92,153200.0,13.7634,13.8011,13.7321,13.7509,153200.0
2009-09-25 10:55:00,21.92,21.97,21.89,21.93,378800.0,13.7509,13.7823,13.7321,13.7572,378800.0
2009-09-25 11:00:00,21.93,21.93,21.89,21.92,73400.0,13.7572,13.7572,13.7321,13.7509,73400.0
2009-09-25 11:05:00,21.92,21.94,21.92,21.94,61200.0,13.7509,13.7634,13.7509,13.7634,61200.0
2009-09-25 11:10:00,21.94,21.98,21.88,21.93,282000.0,13.7634,13.7885,13.7258,13.7572,282000.0
2009-09-25 11:15:00,21.94,21.97,21.92,21.96,103300.0,13.7634,13.7823,13.7509,13.776,103300.0
2009-09-25 11:20:00,21.96,21.98,21.95,21.96,83000.0,13.776,13.7885,13.7697,13.776,83000.0
2009-09-25 11:25:00,21.96,21.96,21.9,21.93,174600.0,13.776,13.776,13.7383,13.7572,174600.0
2009-09-25 11:30:00,21.93,21.94,21.89,21.9,95300.0,13.7572,13.7634,13.7321,13.7383,95300.0
2009-09-25 11:35:00,21.9,21.92,21.88,21.92,112500.0,13.7383,13.7509,13.7258,13.7509,112500.0
2009-09-25 11:40:00,21.91,21.93,21.9,21.93,85200.0,13.7446,13.7572,13.7383,13.7572,85200.0
2009-09-25 11:45:00,21.92,21.93,21.88,21.91,98300.0,13.7509,13.7572,13.7258,13.7446,98300.0
2009-09-25 11:50:00,21.91,21.92,21.88,21.89,84200.0,13.7446,13.7509,13.7258,13.7321,84200.0
2009-09-25 11:55:00,21.88,21.9,21.78,21.88,272000.0,13.7258,13.7383,13.6631,13.7258,272000.0
2009-09-25 12:00:00,21.87,21.94,21.86,21.92,367000.0,13.7195,13.7634,13.7132,13.7509,367000.0
2009-09-25 12:05:00,21.93,21.95,21.92,21.93,80500.0,13.7572,13.7697,13.7509,13.7572,80500.0
2009-09-25 12:10:00,21.93,21.93,21.88,21.88,88800.0,13.7572,13.7572,13.7258,13.7258,88800.0
2009-09-25 12:15:00,21.88,21.9,21.83,21.85,584800.0,13.7258,13.7383,13.6944,13.707,584800.0
2009-09-25 12:20:00,21.84,21.89,21.81,21.89,303500.0,13.7007,13.7321,13.6819,13.7321,303500.0
2009-09-25 12:25:00,21.88,21.9,21.85,21.85,300400.0,13.7258,13.7383,13.707,13.707,300400.0
2009-09-25 12:30:00,21.85,21.88,21.84,21.84,135300.0,13.707,13.7258,13.7007,13.7007,135300.0
2009-09-25 12:35:00,21.84,21.9,21.84,21.85,117200.0,13.7007,13.7383,13.7007,13.707,117200.0
2009-09-25 12:40:00,21.85,21.92,21.85,21.91,107300.0,13.707,13.7509,13.707,13.7446,107300.0
2009-09-25 12:45:00,21.92,21.92,21.9,21.92,82300.0,13.7509,13.7509,13.7383,13.7509,82300.0
2009-09-25 12:50:00,21.92,21.95,21.91,21.95,92000.0,13.7509,13.7697,13.7446,13.7697,92000.0
2009-09-25 12:55:00,21.95,21.95,21.89,21.9,138000.0,13.7697,13.7697,13.7321,13.7383,138000.0
2009-09-25 13:00:00,21.91,21.91,21.87,21.9,105300.0,13.7446,13.7446,13.7195,13.7383,105300.0
2009-09-25 13:05:00,21.9,21.91,21.89,21.9,117500.0,13.7383,13.7446,13.7321,13.7383,117500.0
2009-09-25 13:10:00,21.91,21.92,21.9,21.91,155300.0,13.7446,13.7509,13.7383,13.7446,155300.0
2009-09-25 13:15:00,21.91,21.91,21.87,21.88,113800.0,13.7446,13.7446,13.7195,13.7258,113800.0
2009-09-25 13:20:00,21.87,21.88,21.86,21.87,171600.0,13.7195,13.7258,13.7132,13.7195,171600.0
2009-09-25 13:25:00,21.87,21.93,21.86,21.92,207800.0,13.7195,13.7572,13.7132,13.7509,207800.0
2009-09-25 13:30:00,21.92,21.93,21.88,21.89,124100.0,13.7509,13.7572,13.7258,13.7321,124100.0
2009-09-25 13:35:00,21.89,21.9,21.88,21.9,131600.0,13.7321,13.7383,13.7258,13.7383,131600.0
2009-09-25 13:40:00,21.9,21.93,21.88,21.92,220800.0,13.7383,13.7572,13.7258,13.7509,220800.0
2009-09-25 13:45:00,21.93,21.93,21.89,21.91,58700.0,13.7572,13.7572,13.7321,13.7446,58700.0
2009-09-25 13:50:00,21.91,21.91,21.88,21.88,98300.0,13.7446,13.7446,13.7258,13.7258,98300.0
2009-09-25 13:55:00,21.89,21.95,21.87,21.95,162300.0,13.7321,13.7697,13.7195,13.7697,162300.0
2009-09-25 14:00:00,21.95,21.97,21.93,21.93,248000.0,13.7697,13.7823,13.7572,13.7572,248000.0
2009-09-25 14:05:00,21.94,21.96,21.93,21.93,170400.0,13.7634,13.776,13.7572,13.7572,170400.0
2009-09-25 14:10:00,21.93,22.0,21.93,21.97,253500.0,13.7572,13.8011,13.7572,13.7823,253500.0
2009-09-25 14:15:00,21.97,21.97,21.95,21.96,109900.0,13.7823,13.7823,13.7697,13.776,109900.0
2009-09-25 14:20:00,21.97,22.01,21.96,21.97,94500.0,13.7823,13.8073,13.776,13.7823,94500.0
2009-09-25 14:25:00,21.97,22.0,21.95,21.96,87300.0,13.7823,13.8011,13.7697,13.776,87300.0
2009-09-25 14:30:00,21.97,22.01,21.96,22.01,153200.0,13.7823,13.8073,13.776,13.8073,153200.0
2009-09-25 14:35:00,22.01,22.04,22.0,22.03,152100.0,13.8073,13.8262,13.8011,13.8199,152100.0
2009-09-25 14:40:00,22.03,22.03,22.0,22.01,52700.0,13.8199,13.8199,13.8011,13.8073,52700.0
2009-09-25 14:45:00,22.01,22.04,22.0,22.03,100000.0,13.8073,13.8262,13.8011,13.8199,100000.0
2009-09-25 14:50:00,22.02,22.12,22.01,22.11,200500.0,13.8136,13.8763,13.8073,13.8701,200500.0
2009-09-25 14:55:00,22.12,22.12,22.08,22.09,132200.0,13.8763,13.8763,13.8513,13.8575,132200.0
2009-09-25 15:00:00,22.1,22.1,22.07,22.09,139300.0,13.8638,13.8638,13.845,13.8575,139300.0
2009-09-25 15:05:00,22.09,22.11,22.09,22.09,91900.0,13.8575,13.8701,13.8575,13.8575,91900.0
2009-09-25 15:10:00,22.09,22.12,22.09,22.1,183100.0,13.8575,13.8763,13.8575,13.8638,183100.0
2009-09-25 15:15:00,22.11,22.13,22.08,22.11,136200.0,13.8701,13.8826,13.8513,13.8701,136200.0
2009-09-25 15:20:00,22.11,22.15,22.1,22.12,146300.0,13.8701,13.8952,13.8638,13.8763,146300.0
2009-09-25 15:25:00,22.11,22.15,22.1,22.12,155700.0,13.8701,13.8952,13.8638,13.8763,155700.0
2009-09-25 15:30:00,22.12,22.13,22.1,22.11,158800.0,13.8763,13.8826,13.8638,13.8701,158800.0
2009-09-25 15:35:00,22.11,22.13,22.09,22.1,245300.0,13.8701,13.8826,13.8575,13.8638,245300.0
2009-09-25 15:40:00,22.09,22.1,22.03,22.04,703600.0,13.8575,13.8638,13.8199,13.8262,703600.0
2009-09-25 15:45:00,22.04,22.08,22.0,22.08,547700.0,13.8262,13.8513,13.8011,13.8513,547700.0
2009-09-25 15:50:00,22.08,22.14,22.07,22.09,633700.0,13.8513,13.8889,13.845,13.8575,633700.0
2009-09-25 15:55:00,22.09,22.1,22.0,22.03,957900.0,13.8575,13.8638,13.8011,13.8199,957900.0
2009-09-28 09:30:00,22.02,22.11,21.93,22.05,302800.0,13.8447,13.9013,13.7881,13.8635,302800.0
2009-09-28 09:35:00,22.04,22.05,21.92,21.98,702000.0,13.8573,13.8635,13.7818,13.8195,702000.0
2009-09-28 09:40:00,21.98,22.03,21.93,22.02,125700.0,13.8195,13.851,13.7881,13.8447,125700.0
2009-09-28 09:45:00,22.01,22.05,21.99,22.01,470700.0,13.8384,13.8635,13.8258,13.8384,470700.0
2009-09-28 09:50:00,22.01,22.03,21.98,22.02,168700.0,13.8384,13.851,13.8195,13.8447,168700.0
2009-09-28 09:55:00,22.02,22.03,21.98,22.0,490000.0,13.8447,13.851,13.8195,13.8321,490000.0
2009-09-28 10:00:00,22.0,22.04,21.99,22.0,451400.0,13.8321,13.8573,13.8258,13.8321,451400.0
2009-09-28 10:05:00,22.0,22.01,21.94,21.95,256700.0,13.8321,13.8384,13.7944,13.8007,256700.0
2009-09-28 10:10:00,21.96,21.96,21.95,21.95,53500.0,13.807,13.807,13.8007,13.8007,53500.0
2009-09-28 10:15:00,21.95,21.98,21.95,21.96,86500.0,13.8007,13.8195,13.8007,13.807,86500.0
2009-09-28 10:20:00,21.97,21.98,21.93,21.95,113800.0,13.8132,13.8195,13.7881,13.8007,113800.0
2009-09-28 10:25:00,21.96,21.97,21.93,21.94,149700.0,13.807,13.8132,13.7881,13.7944,149700.0
2009-09-28 10:30:00,21.94,21.96,21.9,21.95,202600.0,13.7944,13.807,13.7692,13.8007,202600.0
2009-09-28 10:35:00,21.95,21.96,21.93,21.94,269900.0,13.8007,13.807,13.7881,13.7944,269900.0
2009-09-28 10:40:00,21.94,21.96,21.94,21.95,69100.0,13.7944,13.807,13.7944,13.8007,69100.0
2009-09-28 10:45:00,21.94,21.95,21.91,21.92,89700.0,13.7944,13.8007,13.7755,13.7818,89700.0
2009-09-28 10:50:00,21.92,21.94,21.91,21.91,149500.0,13.7818,13.7944,13.7755,13.7755,149500.0
2009-09-28 10:55:00,21.92,21.95,21.91,21.94,65800.0,13.7818,13.8007,13.7755,13.7944,65800.0
2009-09-28 11:00:00,21.95,21.95,21.94,21.94,42000.0,13.8007,13.8007,13.7944,13.7944,42000.0
2009-09-28 11:05:00,21.94,21.95,21.94,21.95,43700.0,13.7944,13.8007,13.7944,13.8007,43700.0
2009-09-28 11:10:00,21.95,21.95,21.94,21.94,50700.0,13.8007,13.8007,13.7944,13.7944,50700.0
2009-09-28 11:15:00,21.94,21.95,21.94,21.94,32300.0,13.7944,13.8007,13.7944,13.7944,32300.0
2009-09-28 11:20:00,21.94,21.95,21.93,21.94,91400.0,13.7944,13.8007,13.7881,13.7944,91400.0
2009-09-28 11:25:00,21.94,21.95,21.93,21.94,56500.0,13.7944,13.8007,13.7881,13.7944,56500.0
2009-09-28 11:30:00,21.95,22.0,21.94,21.99,127900.0,13.8007,13.8321,13.7944,13.8258,127900.0
2009-09-28 11:35:00,21.99,22.01,21.97,22.01,115400.0,13.8258,13.8384,13.8132,13.8384,115400.0
2009-09-28 11:40:00,22.0,22.01,21.99,21.99,71900.0,13.8321,13.8384,13.8258,13.8258,71900.0
2009-09-28 11:45:00,22.0,22.0,21.99,22.0,217500.0,13.8321,13.8321,13.8258,13.8321,217500.0
2009-09-28 11:50:00,22.0,22.0,21.98,21.99,145300.0,13.8321,13.8321,13.8195,13.8258,145300.0
2009-09-28 11:55:00,21.99,21.99,21.96,21.97,75000.0,13.8258,13.8258,13.807,13.8132,75000.0
2009-09-28 12:00:00,21.97,21.99,21.97,21.98,83500.0,13.8132,13.8258,13.8132,13.8195,83500.0
2009-09-28 12:05:00,21.97,22.0,21.97,21.99,168500.0,13.8132,13.8321,13.8132,13.8258,168500.0
2009-09-28 12:10:00,21.99,22.0,21.99,22.0,44900.0,13.8258,13.8321,13.8258,13.8321,44900.0
2009-09-28 12:15:00,22.0,22.0,21.99,22.0,93300.0,13.8321,13.8321,13.8258,13.8321,93300.0
2009-09-28 12:20:00,22.0,22.0,21.99,22.0,49900.0,13.8321,13.8321,13.8258,13.8321,49900.0
2009-09-28 12:25:00,21.99,22.0,21.99,22.0,35200.0,13.8258,13.8321,13.8258,13.8321,35200.0
2009-09-28 12:30:00,22.0,22.0,21.99,22.0,32600.0,13.8321,13.8321,13.8258,13.8321,32600.0
2009-09-28 12:35:00,22.0,22.0,21.99,22.0,63800.0,13.8321,13.8321,13.8258,13.8321,63800.0
2009-09-28 12:40:00,22.0,22.01,21.99,22.0,175200.0,13.8321,13.8384,13.8258,13.8321,175200.0
2009-09-28 12:45:00,21.99,22.0,21.99,22.0,158200.0,13.8258,13.8321,13.8258,13.8321,158200.0
2009-09-28 12:50:00,22.0,22.01,21.99,22.01,109500.0,13.8321,13.8384,13.8258,13.8384,109500.0
2009-09-28 12:55:00,22.01,22.01,21.96,21.96,130400.0,13.8384,13.8384,13.807,13.807,130400.0
2009-09-28 13:00:00,21.97,21.99,21.97,21.99,98100.0,13.8132,13.8258,13.8132,13.8258,98100.0
2009-09-28 13:05:00,21.99,22.0,21.97,21.99,107700.0,13.8258,13.8321,13.8132,13.8258,107700.0
2009-09-28 13:10:00,22.0,22.0,21.99,22.0,34000.0,13.8321,13.8321,13.8258,13.8321,34000.0
2009-09-28 13:15:00,22.0,22.01,21.99,21.99,76200.0,13.8321,13.8384,13.8258,13.8258,76200.0
2009-09-28 13:20:00,21.99,22.0,21.98,22.0,77900.0,13.8258,13.8321,13.8195,13.8321,77900.0
2009-09-28 13:25:00,21.99,22.01,21.99,21.99,148000.0,13.8258,13.8384,13.8258,13.8258,148000.0
2009-09-28 13:30:00,22.0,22.0,21.98,21.98,78400.0,13.8321,13.8321,13.8195,13.8195,78400.0
2009-09-28 13:35:00,21.98,22.0,21.97,22.0,63400.0,13.8195,13.8321,13.8132,13.8321,63400.0
2009-09-28 13:40:00,22.0,22.01,21.99,22.01,221700.0,13.8321,13.8384,13.8258,13.8384,221700.0
2009-09-28 13:45:00,22.0,22.04,22.0,22.01,96600.0,13.8321,13.8573,13.8321,13.8384,96600.0
2009-09-28 13:50:00,22.02,22.04,22.02,22.02,96500.0,13.8447,13.8573,13.8447,13.8447,96500.0
2009-09-28 13:55:00,22.02,22.03,22.02,22.02,80700.0,13.8447,13.851,13.8447,13.8447,80700.0
2009-09-28 14:00:00,22.02,22.05,22.02,22.05,72700.0,13.8447,13.8635,13.8447,13.8635,72700.0
2009-09-28 14:05:00,22.05,22.05,22.02,22.03,123500.0,13.8635,13.8635,13.8447,13.851,123500.0
2009-09-28 14:10:00,22.03,22.04,22.01,22.04,90400.0,13.851,13.8573,13.8384,13.8573,90400.0
2009-09-28 14:15:00,22.04,22.08,22.03,22.07,117400.0,13.8573,13.8824,13.851,13.8761,117400.0
2009-09-28 14:20:00,22.07,22.12,22.06,22.1,235900.0,13.8761,13.9076,13.8698,13.895,235900.0
2009-09-28 14:25:00,22.09,22.11,22.08,22.11,119500.0,13.8887,13.9013,13.8824,13.9013,119500.0
2009-09-28 14:30:00,22.11,22.11,22.08,22.1,139300.0,13.9013,13.9013,13.8824,13.895,139300.0
2009-09-28 14:35:00,22.09,22.09,22.05,22.07,138900.0,13.8887,13.8887,13.8635,13.8761,138900.0
2009-09-28 14:40:00,22.07,22.09,22.07,22.07,81700.0,13.8761,13.8887,13.8761,13.8761,81700.0
2009-09-28 14:45:00,22.08,22.08,22.07,22.08,44600.0,13.8824,13.8824,13.8761,13.8824,44600.0
2009-09-28 14:50:00,22.07,22.08,22.06,22.06,126900.0,13.8761,13.8824,13.8698,13.8698,126900.0
2009-09-28 14:55:00,22.06,22.07,22.04,22.04,138800.0,13.8698,13.8761,13.8573,13.8573,138800.0
2009-09-28 15:00:00,22.04,22.05,21.98,22.01,211700.0,13.8573,13.8635,13.8195,13.8384,211700.0
2009-09-28 15:05:00,22.0,22.06,22.0,22.06,60600.0,13.8321,13.8698,13.8321,13.8698,60600.0
2009-09-28 15:10:00,22.06,22.06,22.04,22.05,91100.0,13.8698,13.8698,13.8573,13.8635,91100.0
2009-09-28 15:15:00,22.06,22.07,22.04,22.05,135600.0,13.8698,13.8761,13.8573,13.8635,135600.0
2009-09-28 15:20:00,22.05,22.08,22.05,22.06,126200.0,13.8635,13.8824,13.8635,13.8698,126200.0
2009-09-28 15:25:00,22.07,22.08,22.06,22.07,135500.0,13.8761,13.8824,13.8698,13.8761,135500.0
2009-09-28 15:30:00,22.07,22.12,22.04,22.12,266500.0,13.8761,13.9076,13.8573,13.9076,266500.0
2009-09-28 15:35:00,22.12,22.16,22.11,22.14,218500.0,13.9076,13.9327,13.9013,13.9201,218500.0
2009-09-28 15:40:00,22.15,22.15,22.08,22.1,189600.0,13.9264,13.9264,13.8824,13.895,189600.0
2009-09-28 15:45:00,22.09,22.11,22.06,22.08,295900.0,13.8887,13.9013,13.8698,13.8824,295900.0
2009-09-28 15:50:00,22.08,22.16,22.06,22.16,432900.0,13.8824,13.9327,13.8698,13.9327,432900.0
2009-09-28 15:55:00,22.16,22.26,22.15,22.22,1054000.0,13.9327,13.9956,13.9264,13.9704,1054000.0
2009-09-29 09:30:00,22.39,22.4,22.25,22.3,233900.0,14.0773,14.0836,13.9893,14.0207,233900.0
2009-09-29 09:35:00,22.3,22.43,22.28,22.41,308800.0,14.0207,14.1025,14.0082,14.0899,308800.0
2009-09-29 09:40:00,22.41,22.5,22.39,22.43,418900.0,14.0899,14.1465,14.0773,14.1025,418900.0
2009-09-29 09:45:00,22.43,22.44,22.34,22.34,165800.0,14.1025,14.1088,14.0459,14.0459,165800.0
2009-09-29 09:50:00,22.35,22.42,22.34,22.38,186400.0,14.0522,14.0962,14.0459,14.071,186400.0
2009-09-29 09:55:00,22.38,22.47,22.35,22.47,200900.0,14.071,14.1276,14.0522,14.1276,200900.0
2009-09-29 10:00:00,22.45,22.45,22.29,22.31,792500.0,14.115,14.115,14.0144,14.027,792500.0
2009-09-29 10:05:00,22.31,22.36,22.22,22.36,325600.0,14.027,14.0585,13.9704,14.0585,325600.0
2009-09-29 10:10:00,22.36,22.41,22.33,22.38,254600.0,14.0585,14.0899,14.0396,14.071,254600.0
2009-09-29 10:15:00,22.38,22.39,22.31,22.31,106100.0,14.071,14.0773,14.027,14.027,106100.0
2009-09-29 10:20:00,22.31,22.35,22.29,22.33,202700.0,14.027,14.0522,14.0144,14.0396,202700.0
2009-09-29 10:25:00,22.33,22.37,22.32,22.33,85700.0,14.0396,14.0647,14.0333,14.0396,85700.0
2009-09-29 10:30:00,22.33,22.35,22.32,22.33,115000.0,14.0396,14.0522,14.0333,14.0396,115000.0
2009-09-29 10:35:00,22.32,22.33,22.3,22.31,129700.0,14.0333,14.0396,14.0207,14.027,129700.0
2009-09-29 10:40:00,22.32,22.32,22.22,22.23,195400.0,14.0333,14.0333,13.9704,13.9767,195400.0
2009-09-29 10:45:00,22.22,22.28,22.22,22.24,181500.0,13.9704,14.0082,13.9704,13.983,181500.0
2009-09-29 10:50:00,22.24,22.25,22.15,22.15,231400.0,13.983,13.9893,13.9264,13.9264,231400.0
2009-09-29 10:55:00,22.15,22.15,22.09,22.09,182700.0,13.9264,13.9264,13.8887,13.8887,182700.0
2009-09-29 11:00:00,22.09,22.1,22.05,22.1,209600.0,13.8887,13.895,13.8635,13.895,209600.0
2009-09-29 11:05:00,22.09,22.1,22.09,22.09,61500.0,13.8887,13.895,13.8887,13.8887,61500.0
2009-09-29 11:10:00,22.1,22.1,22.09,22.09,86200.0,13.895,13.895,13.8887,13.8887,86200.0
2009-09-29 11:15:00,22.09,22.1,22.02,22.02,186700.0,13.8887,13.895,13.8447,13.8447,186700.0
2009-09-29 11:20:00,22.02,22.03,22.0,22.01,124000.0,13.8447,13.851,13.8321,13.8384,124000.0
2009-09-29 11:25:00,22.01,22.06,22.0,22.02,244500.0,13.8384,13.8698,13.8321,13.8447,244500.0
2009-09-29 11:30:00,22.01,22.03,22.01,22.01,78400.0,13.8384,13.851,13.8384,13.8384,78400.0
2009-09-29 11:35:00,22.01,22.02,21.97,21.99,156700.0,13.8384,13.8447,13.8132,13.8258,156700.0
2009-09-29 11:40:00,21.98,21.99,21.88,21.91,445400.0,13.8195,13.8258,13.7567,13.7755,445400.0
2009-09-29 11:45:00,21.91,21.98,21.9,21.97,184200.0,13.7755,13.8195,13.7692,13.8132,184200.0
2009-09-29 11:50:00,21.97,21.97,21.92,21.94,125500.0,13.8132,13.8132,13.7818,13.7944,125500.0
2009-09-29 11:55:00,21.95,21.95,21.94,21.95,104800.0,13.8007,13.8007,13.7944,13.8007,104800.0
2009-09-29 12:00:00,21.95,21.96,21.94,21.95,136000.0,13.8007,13.807,13.7944,13.8007,136000.0
2009-09-29 12:05:00,21.94,21.95,21.94,21.94,111000.0,13.7944,13.8007,13.7944,13.7944,111000.0
2009-09-29 12:10:00,21.94,21.99,21.94,21.99,354500.0,13.7944,13.8258,13.7944,13.8258,354500.0
2009-09-29 12:15:00,21.99,21.99,21.95,21.96,151500.0,13.8258,13.8258,13.8007,13.807,151500.0
2009-09-29 12:20:00,21.95,21.99,21.95,21.98,228300.0,13.8007,13.8258,13.8007,13.8195,228300.0
2009-09-29 12:25:00,21.99,22.02,21.98,22.01,149200.0,13.8258,13.8447,13.8195,13.8384,149200.0
2009-09-29 12:30:00,22.01,22.03,22.01,22.03,171000.0,13.8384,13.851,13.8384,13.851,171000.0
2009-09-29 12:35:00,22.02,22.03,22.01,22.01,113600.0,13.8447,13.851,13.8384,13.8384,113600.0
2009-09-29 12:40:00,22.01,22.02,22.01,22.01,61500.0,13.8384,13.8447,13.8384,13.8384,61500.0
2009-09-29 12:45:00,22.01,22.02,21.99,21.99,92600.0,13.8384,13.8447,13.8258,13.8258,92600.0
2009-09-29 12:50:00,22.0,22.05,21.99,22.05,147800.0,13.8321,13.8635,13.8258,13.8635,147800.0
2009-09-29 12:55:00,22.04,22.05,22.02,22.03,101200.0,13.8573,13.8635,13.8447,13.851,101200.0
2009-09-29 13:00:00,22.03,22.05,22.02,22.04,120100.0,13.851,13.8635,13.8447,13.8573,120100.0
2009-09-29 13:05:00,22.04,22.06,22.04,22.04,108100.0,13.8573,13.8698,13.8573,13.8573,108100.0
2009-09-29 13:10:00,22.04,22.05,22.04,22.05,109000.0,13.8573,13.8635,13.8573,13.8635,109000.0
2009-09-29 13:15:00,22.05,22.06,22.01,22.02,104000.0,13.8635,13.8698,13.8384,13.8447,104000.0
2009-09-29 13:20:00,22.01,22.03,22.01,22.03,186200.0,13.8384,13.851,13.8384,13.851,186200.0
2009-09-29 13:25:00,22.02,22.02,22.01,22.02,105500.0,13.8447,13.8447,13.8384,13.8447,105500.0
2009-09-29 13:30:00,22.01,22.02,21.99,21.99,89300.0,13.8384,13.8447,13.8258,13.8258,89300.0
2009-09-29 13:35:00,21.99,22.03,21.98,22.01,152400.0,13.8258,13.851,13.8195,13.8384,152400.0
2009-09-29 13:40:00,22.02,22.02,21.96,21.97,120200.0,13.8447,13.8447,13.807,13.8132,120200.0
2009-09-29 13:45:00,21.97,22.0,21.96,21.99,145400.0,13.8132,13.8321,13.807,13.8258,145400.0
2009-09-29 13:50:00,22.0,22.04,21.99,22.04,74900.0,13.8321,13.8573,13.8258,13.8573,74900.0
2009-09-29 13:55:00,22.03,22.05,22.03,22.05,115500.0,13.851,13.8635,13.851,13.8635,115500.0
2009-09-29 14:00:00,22.05,22.07,22.03,22.03,149100.0,13.8635,13.8761,13.851,13.851,149100.0
2009-09-29 14:05:00,22.03,22.04,22.02,22.02,93900.0,13.851,13.8573,13.8447,13.8447,93900.0
2009-09-29 14:10:00,22.02,22.02,21.98,22.0,133600.0,13.8447,13.8447,13.8195,13.8321,133600.0
2009-09-29 14:15:00,22.0,22.02,21.99,22.0,138600.0,13.8321,13.8447,13.8258,13.8321,138600.0
2009-09-29 14:20:00,22.0,22.01,21.99,21.99,73200.0,13.8321,13.8384,13.8258,13.8258,73200.0
2009-09-29 14:25:00,21.99,21.99,21.96,21.97,89500.0,13.8258,13.8258,13.807,13.8132,89500.0
2009-09-29 14:30:00,21.96,21.97,21.95,21.95,127900.0,13.807,13.8132,13.8007,13.8007,127900.0
2009-09-29 14:35:00,21.95,21.97,21.95,21.95,200300.0,13.8007,13.8132,13.8007,13.8007,200300.0
2009-09-29 14:40:00,21.95,21.96,21.95,21.95,101700.0,13.8007,13.807,13.8007,13.8007,101700.0
2009-09-29 14:45:00,21.95,21.96,21.94,21.95,235400.0,13.8007,13.807,13.7944,13.8007,235400.0
2009-09-29 14:50:00,21.94,21.95,21.93,21.94,103600.0,13.7944,13.8007,13.7881,13.7944,103600.0
2009-09-29 14:55:00,21.94,21.96,21.93,21.95,169200.0,13.7944,13.807,13.7881,13.8007,169200.0
2009-09-29 15:00:00,21.94,21.96,21.94,21.95,86500.0,13.7944,13.807,13.7944,13.8007,86500.0
2009-09-29 15:05:00,21.95,21.96,21.93,21.93,88100.0,13.8007,13.807,13.7881,13.7881,88100.0
2009-09-29 15:10:00,21.93,21.94,21.9,21.91,178200.0,13.7881,13.7944,13.7692,13.7755,178200.0
2009-09-29 15:15:00,21.91,21.91,21.9,21.91,90400.0,13.7755,13.7755,13.7692,13.7755,90400.0
2009-09-29 15:20:00,21.9,21.95,21.9,21.93,151500.0,13.7692,13.8007,13.7692,13.7881,151500.0
2009-09-29 15:25:00,21.93,21.93,21.86,21.86,208700.0,13.7881,13.7881,13.7441,13.7441,208700.0
2009-09-29 15:30:00,21.86,21.89,21.85,21.89,255100.0,13.7441,13.763,13.7378,13.763,255100.0
2009-09-29 15:35:00,21.89,21.91,21.87,21.89,232300.0,13.763,13.7755,13.7504,13.763,232300.0
2009-09-29 15:40:00,21.89,21.9,21.8,21.81,472800.0,13.763,13.7692,13.7064,13.7127,472800.0
2009-09-29 15:45:00,21.8,21.84,21.77,21.77,474400.0,13.7064,13.7315,13.6875,13.6875,474400.0
2009-09-29 15:50:00,21.78,21.78,21.72,21.73,931600.0,13.6938,13.6938,13.6561,13.6624,931600.0
2009-09-29 15:55:00,21.74,21.79,21.73,21.75,1198300.0,13.6686,13.7001,13.6624,13.6749,1198300.0
2009-09-30 09:30:00,21.92,21.94,21.81,21.88,213500.0,13.7818,13.7944,13.7127,13.7567,213500.0
2009-09-30 09:35:00,21.87,22.0,21.84,21.98,228800.0,13.7504,13.8321,13.7315,13.8195,228800.0
2009-09-30 09:40:00,21.98,21.99,21.85,21.88,248200.0,13.8195,13.8258,13.7378,13.7567,248200.0
2009-09-30 09:45:00,21.87,21.87,21.7,21.71,613400.0,13.7504,13.7504,13.6435,13.6498,613400.0
2009-09-30 09:50:00,21.72,21.8,21.66,21.8,335000.0,13.6561,13.7064,13.6183,13.7064,335000.0
2009-09-30 09:55:00,21.79,21.81,21.71,21.75,525300.0,13.7001,13.7127,13.6498,13.6749,525300.0
2009-09-30 10:00:00,21.74,21.74,21.65,21.73,470800.0,13.6686,13.6686,13.6121,13.6624,470800.0
2009-09-30 10:05:00,21.73,21.77,21.65,21.7,220900.0,13.6624,13.6875,13.6121,13.6435,220900.0
2009-09-30 10:10:00,21.7,21.78,21.67,21.77,168600.0,13.6435,13.6938,13.6246,13.6875,168600.0
2009-09-30 10:15:00,21.78,21.78,21.72,21.74,209300.0,13.6938,13.6938,13.6561,13.6686,209300.0
2009-09-30 10:20:00,21.73,21.74,21.69,21.72,168800.0,13.6624,13.6686,13.6372,13.6561,168800.0
2009-09-30 10:25:00,21.72,21.78,21.68,21.75,281100.0,13.6561,13.6938,13.6309,13.6749,281100.0
2009-09-30 10:30:00,21.76,21.78,21.66,21.67,556900.0,13.6812,13.6938,13.6183,13.6246,556900.0
2009-09-30 10:35:00,21.67,21.71,21.66,21.67,183400.0,13.6246,13.6498,13.6183,13.6246,183400.0
2009-09-30 10:40:00,21.67,21.68,21.61,21.62,232400.0,13.6246,13.6309,13.5869,13.5932,232400.0
2009-09-30 10:45:00,21.62,21.68,21.62,21.65,153300.0,13.5932,13.6309,13.5932,13.6121,153300.0
2009-09-30 10:50:00,21.65,21.7,21.65,21.67,170900.0,13.6121,13.6435,13.6121,13.6246,170900.0
2009-09-30 10:55:00,21.67,21.68,21.62,21.63,166000.0,13.6246,13.6309,13.5932,13.5995,166000.0
2009-09-30 11:00:00,21.63,21.67,21.63,21.66,110300.0,13.5995,13.6246,13.5995,13.6183,110300.0
2009-09-30 11:05:00,21.66,21.67,21.64,21.64,187100.0,13.6183,13.6246,13.6058,13.6058,187100.0
2009-09-30 11:10:00,21.64,21.66,21.64,21.64,94300.0,13.6058,13.6183,13.6058,13.6058,94300.0
2009-09-30 11:15:00,21.64,21.69,21.64,21.67,177600.0,13.6058,13.6372,13.6058,13.6246,177600.0
2009-09-30 11:20:00,21.67,21.69,21.67,21.67,123800.0,13.6246,13.6372,13.6246,13.6246,123800.0
2009-09-30 11:25:00,21.67,21.7,21.67,21.68,100100.0,13.6246,13.6435,13.6246,13.6309,100100.0
2009-09-30 11:30:00,21.68,21.7,21.68,21.68,175000.0,13.6309,13.6435,13.6309,13.6309,175000.0
2009-09-30 11:35:00,21.68,21.69,21.68,21.68,112800.0,13.6309,13.6372,13.6309,13.6309,112800.0
2009-09-30 11:40:00,21.68,21.69,21.64,21.64,130500.0,13.6309,13.6372,13.6058,13.6058,130500.0
2009-09-30 11:45:00,21.65,21.68,21.64,21.66,74300.0,13.6121,13.6309,13.6058,13.6183,74300.0
2009-09-30 11:50:00,21.67,21.7,21.66,21.7,93600.0,13.6246,13.6435,13.6183,13.6435,93600.0
2009-09-30 11:55:00,21.7,21.71,21.68,21.68,118700.0,13.6435,13.6498,13.6309,13.6309,118700.0
2009-09-30 12:00:00,21.68,21.69,21.65,21.67,55600.0,13.6309,13.6372,13.6121,13.6246,55600.0
2009-09-30 12:05:00,21.67,21.69,21.66,21.66,103200.0,13.6246,13.6372,13.6183,13.6183,103200.0
2009-09-30 12:10:00,21.66,21.69,21.66,21.68,96400.0,13.6183,13.6372,13.6183,13.6309,96400.0
2009-09-30 12:15:00,21.68,21.71,21.67,21.7,81500.0,13.6309,13.6498,13.6246,13.6435,81500.0
2009-09-30 12:20:00,21.69,21.71,21.69,21.69,73300.0,13.6372,13.6498,13.6372,13.6372,73300.0
2009-09-30 12:25:00,21.69,21.71,21.69,21.71,123300.0,13.6372,13.6498,13.6372,13.6498,123300.0
2009-09-30 12:30:00,21.71,21.74,21.7,21.71,142800.0,13.6498,13.6686,13.6435,13.6498,142800.0
2009-09-30 12:35:00,21.71,21.73,21.71,21.72,68800.0,13.6498,13.6624,13.6498,13.6561,68800.0
2009-09-30 12:40:00,21.72,21.75,21.72,21.75,100200.0,13.6561,13.6749,13.6561,13.6749,100200.0
2009-09-30 12:45:00,21.75,21.81,21.74,21.8,293700.0,13.6749,13.7127,13.6686,13.7064,293700.0
2009-09-30 12:50:00,21.8,21.86,21.8,21.85,239600.0,13.7064,13.7441,13.7064,13.7378,239600.0
2009-09-30 12:55:00,21.85,21.89,21.82,21.82,99100.0,13.7378,13.763,13.7189,13.7189,99100.0
2009-09-30 13:00:00,21.83,21.94,21.82,21.92,212600.0,13.7252,13.7944,13.7189,13.7818,212600.0
2009-09-30 13:05:00,21.92,21.96,21.87,21.93,303300.0,13.7818,13.807,13.7504,13.7881,303300.0
2009-09-30 13:10:00,21.93,21.93,21.89,21.91,102800.0,13.7881,13.7881,13.763,13.7755,102800.0
2009-09-30 13:15:00,21.91,21.92,21.9,21.9,63900.0,13.7755,13.7818,13.7692,13.7692,63900.0
2009-09-30 13:20:00,21.9,21.93,21.87,21.88,121200.0,13.7692,13.7881,13.7504,13.7567,121200.0
2009-09-30 13:25:00,21.89,21.89,21.88,21.88,15400.0,13.763,13.763,13.7567,13.7567,15400.0
2009-09-30 13:30:00,21.88,21.89,21.85,21.89,152500.0,13.7567,13.763,13.7378,13.763,152500.0
2009-09-30 13:35:00,21.89,21.91,21.88,21.88,151800.0,13.763,13.7755,13.7567,13.7567,151800.0
2009-09-30 13:40:00,21.88,21.89,21.87,21.89,114100.0,13.7567,13.763,13.7504,13.763,114100.0
2009-09-30 13:45:00,21.88,21.91,21.88,21.9,139000.0,13.7567,13.7755,13.7567,13.7692,139000.0
2009-09-30 13:50:00,21.9,21.95,21.9,21.95,81100.0,13.7692,13.8007,13.7692,13.8007,81100.0
2009-09-30 13:55:00,21.94,21.94,21.91,21.92,115700.0,13.7944,13.7944,13.7755,13.7818,115700.0
2009-09-30 14:00:00,21.92,21.94,21.89,21.94,211200.0,13.7818,13.7944,13.763,13.7944,211200.0
2009-09-30 14:05:00,21.94,21.95,21.93,21.93,52000.0,13.7944,13.8007,13.7881,13.7881,52000.0
2009-09-30 14:10:00,21.93,21.94,21.93,21.93,42100.0,13.7881,13.7944,13.7881,13.7881,42100.0
2009-09-30 14:15:00,21.94,21.94,21.93,21.93,77400.0,13.7944,13.7944,13.7881,13.7881,77400.0
2009-09-30 14:20:00,21.93,21.94,21.93,21.93,45600.0,13.7881,13.7944,13.7881,13.7881,45600.0
2009-09-30 14:25:00,21.93,21.94,21.93,21.93,71500.0,13.7881,13.7944,13.7881,13.7881,71500.0
2009-09-30 14:30:00,21.93,21.94,21.89,21.93,173700.0,13.7881,13.7944,13.763,13.7881,173700.0
2009-09-30 14:35:00,21.92,21.94,21.9,21.92,127800.0,13.7818,13.7944,13.7692,13.7818,127800.0
2009-09-30 14:40:00,21.92,21.96,21.92,21.95,120800.0,13.7818,13.807,13.7818,13.8007,120800.0
2009-09-30 14:45:00,21.95,21.96,21.94,21.95,81400.0,13.8007,13.807,13.7944,13.8007,81400.0
2009-09-30 14:50:00,21.95,21.96,21.91,21.92,151400.0,13.8007,13.807,13.7755,13.7818,151400.0
2009-09-30 14:55:00,21.92,21.94,21.88,21.89,237600.0,13.7818,13.7944,13.7567,13.763,237600.0
2009-09-30 15:00:00,21.9,21.91,21.77,21.78,265000.0,13.7692,13.7755,13.6875,13.6938,265000.0
2009-09-30 15:05:00,21.79,21.8,21.73,21.76,308100.0,13.7001,13.7064,13.6624,13.6812,308100.0
2009-09-30 15:10:00,21.76,21.77,21.72,21.74,234700.0,13.6812,13.6875,13.6561,13.6686,234700.0
2009-09-30 15:15:00,21.74,21.77,21.72,21.76,214400.0,13.6686,13.6875,13.6561,13.6812,214400.0
2009-09-30 15:20:00,21.77,21.79,21.75,21.77,154000.0,13.6875,13.7001,13.6749,13.6875,154000.0
2009-09-30 15:25:00,21.77,21.8,21.74,21.76,246100.0,13.6875,13.7064,13.6686,13.6812,246100.0
2009-09-30 15:30:00,21.75,21.84,21.73,21.82,373300.0,13.6749,13.7315,13.6624,13.7189,373300.0
2009-09-30 15:35:00,21.83,21.83,21.77,21.78,315700.0,13.7252,13.7252,13.6875,13.6938,315700.0
2009-09-30 15:40:00,21.78,21.85,21.78,21.82,521200.0,13.6938,13.7378,13.6938,13.7189,521200.0
2009-09-30 15:45:00,21.82,21.86,21.8,21.84,380100.0,13.7189,13.7441,13.7064,13.7315,380100.0
2009-09-30 15:50:00,21.85,21.91,21.83,21.88,615800.0,13.7378,13.7755,13.7252,13.7567,615800.0
2009-09-30 15:55:00,21.88,21.92,21.83,21.84,1005900.0,13.7567,13.7818,13.7252,13.7315,1005900.0
2009-10-01 09:30:00,21.75,21.85,21.62,21.81,382700.0,13.6749,13.7378,13.5932,13.7127,382700.0
2009-10-01 09:35:00,21.82,21.83,21.67,21.75,437000.0,13.7189,13.7252,13.6246,13.6749,437000.0
2009-10-01 09:40:00,21.74,21.75,21.65,21.67,315100.0,13.6686,13.6749,13.6121,13.6246,315100.0
2009-10-01 09:45:00,21.67,21.76,21.65,21.74,335400.0,13.6246,13.6812,13.6121,13.6686,335400.0
2009-10-01 09:50:00,21.75,21.75,21.65,21.68,275900.0,13.6749,13.6749,13.6121,13.6309,275900.0
2009-10-01 09:55:00,21.67,21.71,21.63,21.71,198700.0,13.6246,13.6498,13.5995,13.6498,198700.0
2009-10-01 10:00:00,21.72,21.75,21.56,21.59,602300.0,13.6561,13.6749,13.5555,13.5743,602300.0
2009-10-01 10:05:00,21.59,21.64,21.53,21.56,320000.0,13.5743,13.6058,13.5366,13.5555,320000.0
2009-10-01 10:10:00,21.55,21.62,21.54,21.54,487800.0,13.5492,13.5932,13.5429,13.5429,487800.0
2009-10-01 10:15:00,21.54,21.6,21.51,21.6,263500.0,13.5429,13.5806,13.524,13.5806,263500.0
2009-10-01 10:20:00,21.59,21.62,21.57,21.61,113600.0,13.5743,13.5932,13.5618,13.5869,113600.0
2009-10-01 10:25:00,21.62,21.62,21.53,21.53,108900.0,13.5932,13.5932,13.5366,13.5366,108900.0
2009-10-01 10:30:00,21.53,21.59,21.51,21.57,152600.0,13.5366,13.5743,13.524,13.5618,152600.0
2009-10-01 10:35:00,21.57,21.66,21.57,21.65,228200.0,13.5618,13.6183,13.5618,13.6121,228200.0
2009-10-01 10:40:00,21.65,21.76,21.65,21.74,345700.0,13.6121,13.6812,13.6121,13.6686,345700.0
2009-10-01 10:45:00,21.75,21.76,21.65,21.68,170100.0,13.6749,13.6812,13.6121,13.6309,170100.0
2009-10-01 10:50:00,21.67,21.7,21.66,21.68,178400.0,13.6246,13.6435,13.6183,13.6309,178400.0
2009-10-01 10:55:00,21.67,21.75,21.67,21.74,240700.0,13.6246,13.6749,13.6246,13.6686,240700.0
2009-10-01 11:00:00,21.75,21.75,21.68,21.7,321300.0,13.6749,13.6749,13.6309,13.6435,321300.0
2009-10-01 11:05:00,21.7,21.7,21.56,21.58,303000.0,13.6435,13.6435,13.5555,13.568,303000.0
2009-10-01 11:10:00,21.58,21.59,21.56,21.59,131800.0,13.568,13.5743,13.5555,13.5743,131800.0
2009-10-01 11:15:00,21.59,21.6,21.55,21.58,114300.0,13.5743,13.5806,13.5492,13.568,114300.0
2009-10-01 11:20:00,21.58,21.6,21.54,21.54,229700.0,13.568,13.5806,13.5429,13.5429,229700.0
2009-10-01 11:25:00,21.54,21.55,21.46,21.49,426800.0,13.5429,13.5492,13.4926,13.5115,426800.0
2009-10-01 11:30:00,21.48,21.49,21.4,21.42,313900.0,13.5052,13.5115,13.4549,13.4674,313900.0
2009-10-01 11:35:00,21.42,21.48,21.42,21.45,142300.0,13.4674,13.5052,13.4674,13.4863,142300.0
2009-10-01 11:40:00,21.46,21.5,21.46,21.49,95500.0,13.4926,13.5177,13.4926,13.5115,95500.0
2009-10-01 11:45:00,21.49,21.5,21.48,21.48,115400.0,13.5115,13.5177,13.5052,13.5052,115400.0
2009-10-01 11:50:00,21.49,21.51,21.48,21.5,64200.0,13.5115,13.524,13.5052,13.5177,64200.0
2009-10-01 11:55:00,21.5,21.51,21.45,21.46,112800.0,13.5177,13.524,13.4863,13.4926,112800.0
2009-10-01 12:00:00,21.46,21.47,21.45,21.45,89500.0,13.4926,13.4989,13.4863,13.4863,89500.0
2009-10-01 12:05:00,21.45,21.46,21.42,21.45,385700.0,13.4863,13.4926,13.4674,13.4863,385700.0
2009-10-01 12:10:00,21.44,21.47,21.43,21.43,114400.0,13.48,13.4989,13.4737,13.4737,114400.0
2009-10-01 12:15:00,21.43,21.48,21.42,21.48,288300.0,13.4737,13.5052,13.4674,13.5052,288300.0
2009-10-01 12:20:00,21.48,21.49,21.47,21.49,40700.0,13.5052,13.5115,13.4989,13.5115,40700.0
2009-10-01 12:25:00,21.48,21.5,21.48,21.49,157400.0,13.5052,13.5177,13.5052,13.5115,157400.0
2009-10-01 12:30:00,21.49,21.5,21.48,21.49,99600.0,13.5115,13.5177,13.5052,13.5115,99600.0
2009-10-01 12:35:00,21.5,21.52,21.47,21.47,221700.0,13.5177,13.5303,13.4989,13.4989,221700.0
2009-10-01 12:40:00,21.47,21.48,21.42,21.45,228600.0,13.4989,13.5052,13.4674,13.4863,228600.0
2009-10-01 12:45:00,21.45,21.47,21.44,21.47,86900.0,13.4863,13.4989,13.48,13.4989,86900.0
2009-10-01 12:50:00,21.47,21.51,21.46,21.5,80900.0,13.4989,13.524,13.4926,13.5177,80900.0
2009-10-01 12:55:00,21.5,21.54,21.46,21.47,141300.0,13.5177,13.5429,13.4926,13.4989,141300.0
2009-10-01 13:00:00,21.46,21.47,21.41,21.41,120800.0,13.4926,13.4989,13.4612,13.4612,120800.0
2009-10-01 13:05:00,21.41,21.45,21.39,21.4,252000.0,13.4612,13.4863,13.4486,13.4549,252000.0
2009-10-01 13:10:00,21.4,21.41,21.35,21.35,235000.0,13.4549,13.4612,13.4234,13.4234,235000.0
2009-10-01 13:15:00,21.35,21.39,21.33,21.33,137300.0,13.4234,13.4486,13.4109,13.4109,137300.0
2009-10-01 13:20:00,21.34,21.35,21.3,21.35,130200.0,13.4171,13.4234,13.392,13.4234,130200.0
2009-10-01 13:25:00,21.35,21.35,21.34,21.34,86600.0,13.4234,13.4234,13.4171,13.4171,86600.0
2009-10-01 13:30:00,21.35,21.36,21.29,21.31,420000.0,13.4234,13.4297,13.3857,13.3983,420000.0
2009-10-01 13:35:00,21.3,21.35,21.3,21.34,128500.0,13.392,13.4234,13.392,13.4171,128500.0
2009-10-01 13:40:00,21.33,21.34,21.3,21.3,146500.0,13.4109,13.4171,13.392,13.392,146500.0
2009-10-01 13:45:00,21.3,21.31,21.3,21.31,54500.0,13.392,13.3983,13.392,13.3983,54500.0
2009-10-01 13:50:00,21.3,21.34,21.3,21.33,172200.0,13.392,13.4171,13.392,13.4109,172200.0
2009-10-01 13:55:00,21.33,21.34,21.3,21.33,201700.0,13.4109,13.4171,13.392,13.4109,201700.0
2009-10-01 14:00:00,21.33,21.33,21.3,21.31,109900.0,13.4109,13.4109,13.392,13.3983,109900.0
2009-10-01 14:05:00,21.31,21.35,21.3,21.34,117000.0,13.3983,13.4234,13.392,13.4171,117000.0
2009-10-01 14:10:00,21.35,21.37,21.31,21.37,111300.0,13.4234,13.436,13.3983,13.436,111300.0
2009-10-01 14:15:00,21.38,21.39,21.33,21.33,155600.0,13.4423,13.4486,13.4109,13.4109,155600.0
2009-10-01 14:20:00,21.34,21.34,21.32,21.34,33300.0,13.4171,13.4171,13.4046,13.4171,33300.0
2009-10-01 14:25:00,21.33,21.36,21.32,21.35,114700.0,13.4109,13.4297,13.4046,13.4234,114700.0
2009-10-01 14:30:00,21.34,21.37,21.3,21.33,226900.0,13.4171,13.436,13.392,13.4109,226900.0
2009-10-01 14:35:00,21.33,21.33,21.31,21.33,94800.0,13.4109,13.4109,13.3983,13.4109,94800.0
2009-10-01 14:40:00,21.32,21.33,21.3,21.31,249700.0,13.4046,13.4109,13.392,13.3983,249700.0
2009-10-01 14:45:00,21.31,21.33,21.31,21.32,108300.0,13.3983,13.4109,13.3983,13.4046,108300.0
2009-10-01 14:50:00,21.31,21.34,21.31,21.34,153800.0,13.3983,13.4171,13.3983,13.4171,153800.0
2009-10-01 14:55:00,21.34,21.34,21.31,21.32,367200.0,13.4171,13.4171,13.3983,13.4046,367200.0
2009-10-01 15:00:00,21.32,21.33,21.27,21.27,230000.0,13.4046,13.4109,13.3731,13.3731,230000.0
2009-10-01 15:05:00,21.28,21.28,21.17,21.18,343700.0,13.3794,13.3794,13.3103,13.3166,343700.0
2009-10-01 15:10:00,21.18,21.22,21.18,21.21,176800.0,13.3166,13.3417,13.3166,13.3354,176800.0
2009-10-01 15:15:00,21.2,21.21,21.15,21.16,192300.0,13.3291,13.3354,13.2977,13.304,192300.0
2009-10-01 15:20:00,21.15,21.2,21.13,21.19,320300.0,13.2977,13.3291,13.2851,13.3228,320300.0
2009-10-01 15:25:00,21.19,21.19,21.13,21.14,265700.0,13.3228,13.3228,13.2851,13.2914,265700.0
2009-10-01 15:30:00,21.14,21.21,21.14,21.18,411400.0,13.2914,13.3354,13.2914,13.3166,411400.0
2009-10-01 15:35:00,21.19,21.22,21.18,21.2,313100.0,13.3228,13.3417,13.3166,13.3291,313100.0
2009-10-01 15:40:00,21.2,21.28,21.2,21.25,612600.0,13.3291,13.3794,13.3291,13.3606,612600.0
2009-10-01 15:45:00,21.26,21.3,21.25,21.3,439600.0,13.3668,13.392,13.3606,13.392,439600.0
2009-10-01 15:50:00,21.3,21.3,21.16,21.16,1402800.0,13.392,13.392,13.304,13.304,1402800.0
2009-10-01 15:55:00,21.16,21.17,21.11,21.12,2191900.0,13.304,13.3103,13.2725,13.2788,2191900.0
2009-10-02 09:30:00,20.85,21.04,20.76,21.01,740800.0,13.1091,13.2285,13.0525,13.2097,740800.0
2009-10-02 09:35:00,21.01,21.2,21.01,21.18,752000.0,13.2097,13.3291,13.2097,13.3166,752000.0
2009-10-02 09:40:00,21.18,21.35,21.18,21.34,757100.0,13.3166,13.4234,13.3166,13.4171,757100.0
2009-10-02 09:45:00,21.34,21.41,21.29,21.4,584200.0,13.4171,13.4612,13.3857,13.4549,584200.0
2009-10-02 09:50:00,21.41,21.44,21.34,21.34,478500.0,13.4612,13.48,13.4171,13.4171,478500.0
2009-10-02 09:55:00,21.34,21.41,21.31,21.38,377300.0,13.4171,13.4612,13.3983,13.4423,377300.0
2009-10-02 10:00:00,21.37,21.41,21.29,21.4,556800.0,13.436,13.4612,13.3857,13.4549,556800.0
2009-10-02 10:05:00,21.39,21.52,21.29,21.31,632200.0,13.4486,13.5303,13.3857,13.3983,632200.0
2009-10-02 10:10:00,21.31,21.36,21.25,21.26,366800.0,13.3983,13.4297,13.3606,13.3668,366800.0
2009-10-02 10:15:00,21.25,21.35,21.25,21.29,493200.0,13.3606,13.4234,13.3606,13.3857,493200.0
2009-10-02 10:20:00,21.29,21.42,21.29,21.4,322600.0,13.3857,13.4674,13.3857,13.4549,322600.0
2009-10-02 10:25:00,21.39,21.4,21.37,21.38,291300.0,13.4486,13.4549,13.436,13.4423,291300.0
2009-10-02 10:30:00,21.38,21.51,21.32,21.51,496200.0,13.4423,13.524,13.4046,13.524,496200.0
2009-10-02 10:35:00,21.5,21.62,21.49,21.58,387200.0,13.5177,13.5932,13.5115,13.568,387200.0
2009-10-02 10:40:00,21.58,21.59,21.52,21.53,171600.0,13.568,13.5743,13.5303,13.5366,171600.0
2009-10-02 10:45:00,21.53,21.54,21.47,21.47,203400.0,13.5366,13.5429,13.4989,13.4989,203400.0
2009-10-02 10:50:00,21.47,21.55,21.47,21.49,279800.0,13.4989,13.5492,13.4989,13.5115,279800.0
2009-10-02 10:55:00,21.49,21.51,21.46,21.47,210400.0,13.5115,13.524,13.4926,13.4989,210400.0
2009-10-02 11:00:00,21.46,21.51,21.44,21.48,232200.0,13.4926,13.524,13.48,13.5052,232200.0
2009-10-02 11:05:00,21.48,21.53,21.48,21.48,225100.0,13.5052,13.5366,13.5052,13.5052,225100.0
2009-10-02 11:10:00,21.48,21.5,21.45,21.47,96400.0,13.5052,13.5177,13.4863,13.4989,96400.0
2009-10-02 11:15:00,21.46,21.52,21.4,21.41,162400.0,13.4926,13.5303,13.4549,13.4612,162400.0
2009-10-02 11:20:00,21.41,21.46,21.4,21.46,125400.0,13.4612,13.4926,13.4549,13.4926,125400.0
2009-10-02 11:25:00,21.45,21.48,21.44,21.45,174900.0,13.4863,13.5052,13.48,13.4863,174900.0
2009-10-02 11:30:00,21.44,21.52,21.43,21.43,147600.0,13.48,13.5303,13.4737,13.4737,147600.0
2009-10-02 11:35:00,21.43,21.43,21.36,21.41,163300.0,13.4737,13.4737,13.4297,13.4612,163300.0
2009-10-02 11:40:00,21.4,21.41,21.34,21.38,231400.0,13.4549,13.4612,13.4171,13.4423,231400.0
2009-10-02 11:45:00,21.38,21.4,21.33,21.38,136700.0,13.4423,13.4549,13.4109,13.4423,136700.0
2009-10-02 11:50:00,21.38,21.39,21.36,21.38,98300.0,13.4423,13.4486,13.4297,13.4423,98300.0
2009-10-02 11:55:00,21.38,21.39,21.33,21.34,148900.0,13.4423,13.4486,13.4109,13.4171,148900.0
2009-10-02 12:00:00,21.34,21.4,21.34,21.4,127500.0,13.4171,13.4549,13.4171,13.4549,127500.0
2009-10-02 12:05:00,21.39,21.4,21.34,21.36,154000.0,13.4486,13.4549,13.4171,13.4297,154000.0
2009-10-02 12:10:00,21.36,21.39,21.31,21.31,222400.0,13.4297,13.4486,13.3983,13.3983,222400.0
2009-10-02 12:15:00,21.31,21.36,21.31,21.35,112800.0,13.3983,13.4297,13.3983,13.4234,112800.0
2009-10-02 12:20:00,21.35,21.36,21.33,21.34,159900.0,13.4234,13.4297,13.4109,13.4171,159900.0
2009-10-02 12:25:00,21.33,21.34,21.31,21.33,150300.0,13.4109,13.4171,13.3983,13.4109,150300.0
2009-10-02 12:30:00,21.32,21.34,21.32,21.34,165600.0,13.4046,13.4171,13.4046,13.4171,165600.0
2009-10-02 12:35:00,21.34,21.34,21.32,21.33,70000.0,13.4171,13.4171,13.4046,13.4109,70000.0
2009-10-02 12:40:00,21.32,21.35,21.32,21.33,143200.0,13.4046,13.4234,13.4046,13.4109,143200.0
2009-10-02 12:45:00,21.32,21.35,21.32,21.34,143300.0,13.4046,13.4234,13.4046,13.4171,143300.0
2009-10-02 12:50:00,21.33,21.35,21.32,21.34,117400.0,13.4109,13.4234,13.4046,13.4171,117400.0
2009-10-02 12:55:00,21.34,21.36,21.32,21.34,119200.0,13.4171,13.4297,13.4046,13.4171,119200.0
2009-10-02 13:00:00,21.35,21.37,21.33,21.35,132700.0,13.4234,13.436,13.4109,13.4234,132700.0
2009-10-02 13:05:00,21.35,21.36,21.35,21.35,58100.0,13.4234,13.4297,13.4234,13.4234,58100.0
2009-10-02 13:10:00,21.35,21.44,21.35,21.44,186200.0,13.4234,13.48,13.4234,13.48,186200.0
2009-10-02 13:15:00,21.43,21.44,21.39,21.39,250100.0,13.4737,13.48,13.4486,13.4486,250100.0
2009-10-02 13:20:00,21.39,21.4,21.35,21.35,183900.0,13.4486,13.4549,13.4234,13.4234,183900.0
2009-10-02 13:25:00,21.35,21.38,21.35,21.37,99000.0,13.4234,13.4423,13.4234,13.436,99000.0
2009-10-02 13:30:00,21.37,21.38,21.35,21.35,124000.0,13.436,13.4423,13.4234,13.4234,124000.0
2009-10-02 13:35:00,21.35,21.36,21.35,21.35,70900.0,13.4234,13.4297,13.4234,13.4234,70900.0
2009-10-02 13:40:00,21.35,21.37,21.33,21.36,201100.0,13.4234,13.436,13.4109,13.4297,201100.0
2009-10-02 13:45:00,21.36,21.37,21.35,21.36,55000.0,13.4297,13.436,13.4234,13.4297,55000.0
2009-10-02 13:50:00,21.36,21.39,21.36,21.39,125200.0,13.4297,13.4486,13.4297,13.4486,125200.0
2009-10-02 13:55:00,21.38,21.41,21.34,21.34,179600.0,13.4423,13.4612,13.4171,13.4171,179600.0
2009-10-02 14:00:00,21.34,21.35,21.3,21.34,190600.0,13.4171,13.4234,13.392,13.4171,190600.0
2009-10-02 14:05:00,21.33,21.37,21.33,21.35,98800.0,13.4109,13.436,13.4109,13.4234,98800.0
2009-10-02 14:10:00,21.35,21.36,21.33,21.33,74200.0,13.4234,13.4297,13.4109,13.4109,74200.0
2009-10-02 14:15:00,21.33,21.38,21.33,21.38,149800.0,13.4109,13.4423,13.4109,13.4423,149800.0
2009-10-02 14:20:00,21.37,21.4,21.36,21.37,131500.0,13.436,13.4549,13.4297,13.436,131500.0
2009-10-02 14:25:00,21.37,21.39,21.37,21.38,92500.0,13.436,13.4486,13.436,13.4423,92500.0
2009-10-02 14:30:00,21.38,21.41,21.36,21.36,147900.0,13.4423,13.4612,13.4297,13.4297,147900.0
2009-10-02 14:35:00,21.36,21.37,21.33,21.34,159500.0,13.4297,13.436,13.4109,13.4171,159500.0
2009-10-02 14:40:00,21.33,21.33,21.28,21.29,150200.0,13.4109,13.4109,13.3794,13.3857,150200.0
2009-10-02 14:45:00,21.28,21.3,21.28,21.3,98500.0,13.3794,13.392,13.3794,13.392,98500.0
2009-10-02 14:50:00,21.29,21.31,21.28,21.28,161600.0,13.3857,13.3983,13.3794,13.3794,161600.0
2009-10-02 14:55:00,21.28,21.3,21.23,21.23,258200.0,13.3794,13.392,13.348,13.348,258200.0
2009-10-02 15:00:00,21.23,21.24,21.21,21.22,222300.0,13.348,13.3543,13.3354,13.3417,222300.0
2009-10-02 15:05:00,21.22,21.23,21.19,21.21,236200.0,13.3417,13.348,13.3228,13.3354,236200.0
2009-10-02 15:10:00,21.2,21.21,21.15,21.15,230100.0,13.3291,13.3354,13.2977,13.2977,230100.0
2009-10-02 15:15:00,21.15,21.16,21.12,21.14,191300.0,13.2977,13.304,13.2788,13.2914,191300.0
2009-10-02 15:20:00,21.13,21.19,21.13,21.18,158300.0,13.2851,13.3228,13.2851,13.3166,158300.0
2009-10-02 15:25:00,21.18,21.19,21.16,21.17,164700.0,13.3166,13.3228,13.304,13.3103,164700.0
2009-10-02 15:30:00,21.16,21.29,21.16,21.25,404100.0,13.304,13.3857,13.304,13.3606,404100.0
2009-10-02 15:35:00,21.24,21.26,21.24,21.24,178200.0,13.3543,13.3668,13.3543,13.3543,178200.0
2009-10-02 15:40:00,21.24,21.25,21.21,21.23,278000.0,13.3543,13.3606,13.3354,13.348,278000.0
2009-10-02 15:45:00,21.22,21.29,21.22,21.27,391000.0,13.3417,13.3857,13.3417,13.3731,391000.0
2009-10-02 15:50:00,21.27,21.27,21.16,21.21,521700.0,13.3731,13.3731,13.304,13.3354,521700.0
2009-10-02 15:55:00,21.21,21.23,21.19,21.23,596800.0,13.3354,13.348,13.3228,13.348,596800.0
2009-10-05 09:30:00,21.58,21.6,21.38,21.53,415400.0,13.568,13.5806,13.4423,13.5366,415400.0
2009-10-05 09:35:00,21.53,21.59,21.49,21.55,357000.0,13.5366,13.5743,13.5115,13.5492,357000.0
2009-10-05 09:40:00,21.54,21.65,21.52,21.56,271600.0,13.5429,13.6121,13.5303,13.5555,271600.0
2009-10-05 09:45:00,21.56,21.61,21.55,21.56,267200.0,13.5555,13.5869,13.5492,13.5555,267200.0
2009-10-05 09:50:00,21.56,21.65,21.56,21.65,223700.0,13.5555,13.6121,13.5555,13.6121,223700.0
2009-10-05 09:55:00,21.65,21.65,21.56,21.6,210900.0,13.6121,13.6121,13.5555,13.5806,210900.0
2009-10-05 10:00:00,21.6,21.68,21.59,21.63,286300.0,13.5806,13.6309,13.5743,13.5995,286300.0
2009-10-05 10:05:00,21.63,21.65,21.49,21.51,280800.0,13.5995,13.6121,13.5115,13.524,280800.0
2009-10-05 10:10:00,21.52,21.63,21.51,21.62,266600.0,13.5303,13.5995,13.524,13.5932,266600.0
2009-10-05 10:15:00,21.62,21.65,21.61,21.63,154700.0,13.5932,13.6121,13.5869,13.5995,154700.0
2009-10-05 10:20:00,21.64,21.64,21.59,21.63,96400.0,13.6058,13.6058,13.5743,13.5995,96400.0
2009-10-05 10:25:00,21.62,21.62,21.55,21.61,100000.0,13.5932,13.5932,13.5492,13.5869,100000.0
2009-10-05 10:30:00,21.62,21.63,21.55,21.55,70700.0,13.5932,13.5995,13.5492,13.5492,70700.0
2009-10-05 10:35:00,21.54,21.58,21.52,21.55,132500.0,13.5429,13.568,13.5303,13.5492,132500.0
2009-10-05 10:40:00,21.54,21.55,21.52,21.54,35200.0,13.5429,13.5492,13.5303,13.5429,35200.0
2009-10-05 10:45:00,21.54,21.58,21.53,21.56,110000.0,13.5429,13.568,13.5366,13.5555,110000.0
2009-10-05 10:50:00,21.57,21.6,21.55,21.57,102900.0,13.5618,13.5806,13.5492,13.5618,102900.0
2009-10-05 10:55:00,21.57,21.61,21.56,21.6,130200.0,13.5618,13.5869,13.5555,13.5806,130200.0
2009-10-05 11:00:00,21.6,21.63,21.58,21.58,125600.0,13.5806,13.5995,13.568,13.568,125600.0
2009-10-05 11:05:00,21.58,21.62,21.58,21.59,71100.0,13.568,13.5932,13.568,13.5743,71100.0
2009-10-05 11:10:00,21.59,21.61,21.56,21.57,65100.0,13.5743,13.5869,13.5555,13.5618,65100.0
2009-10-05 11:15:00,21.56,21.57,21.53,21.57,101200.0,13.5555,13.5618,13.5366,13.5618,101200.0
2009-10-05 11:20:00,21.57,21.58,21.53,21.57,49000.0,13.5618,13.568,13.5366,13.5618,49000.0
2009-10-05 11:25:00,21.57,21.58,21.54,21.56,142600.0,13.5618,13.568,13.5429,13.5555,142600.0
2009-10-05 11:30:00,21.55,21.58,21.54,21.55,90500.0,13.5492,13.568,13.5429,13.5492,90500.0
2009-10-05 11:35:00,21.56,21.57,21.52,21.55,89700.0,13.5555,13.5618,13.5303,13.5492,89700.0
2009-10-05 11:40:00,21.54,21.55,21.53,21.54,33200.0,13.5429,13.5492,13.5366,13.5429,33200.0
2009-10-05 11:45:00,21.55,21.55,21.53,21.54,92200.0,13.5492,13.5492,13.5366,13.5429,92200.0
2009-10-05 11:50:00,21.55,21.55,21.54,21.55,52100.0,13.5492,13.5492,13.5429,13.5492,52100.0
2009-10-05 11:55:00,21.54,21.58,21.54,21.58,116100.0,13.5429,13.568,13.5429,13.568,116100.0
2009-10-05 12:00:00,21.58,21.61,21.57,21.57,143300.0,13.568,13.5869,13.5618,13.5618,143300.0
2009-10-05 12:05:00,21.57,21.59,21.57,21.59,42700.0,13.5618,13.5743,13.5618,13.5743,42700.0
2009-10-05 12:10:00,21.59,21.59,21.57,21.57,36800.0,13.5743,13.5743,13.5618,13.5618,36800.0
2009-10-05 12:15:00,21.58,21.58,21.57,21.58,36400.0,13.568,13.568,13.5618,13.568,36400.0
2009-10-05 12:20:00,21.57,21.58,21.57,21.58,31600.0,13.5618,13.568,13.5618,13.568,31600.0
2009-10-05 12:25:00,21.58,21.58,21.55,21.55,57900.0,13.568,13.568,13.5492,13.5492,57900.0
2009-10-05 12:30:00,21.55,21.56,21.55,21.56,22000.0,13.5492,13.5555,13.5492,13.5555,22000.0
2009-10-05 12:35:00,21.56,21.56,21.55,21.56,21200.0,13.5555,13.5555,13.5492,13.5555,21200.0
2009-10-05 12:40:00,21.55,21.6,21.55,21.6,106600.0,13.5492,13.5806,13.5492,13.5806,106600.0
2009-10-05 12:45:00,21.6,21.62,21.59,21.61,91600.0,13.5806,13.5932,13.5743,13.5869,91600.0
2009-10-05 12:50:00,21.62,21.62,21.6,21.62,63800.0,13.5932,13.5932,13.5806,13.5932,63800.0
2009-10-05 12:55:00,21.62,21.62,21.59,21.61,39600.0,13.5932,13.5932,13.5743,13.5869,39600.0
2009-10-05 13:00:00,21.61,21.61,21.57,21.59,79100.0,13.5869,13.5869,13.5618,13.5743,79100.0
2009-10-05 13:05:00,21.59,21.6,21.58,21.6,15100.0,13.5743,13.5806,13.568,13.5806,15100.0
2009-10-05 13:10:00,21.6,21.61,21.59,21.6,51000.0,13.5806,13.5869,13.5743,13.5806,51000.0
2009-10-05 13:15:00,21.6,21.6,21.58,21.58,75900.0,13.5806,13.5806,13.568,13.568,75900.0
2009-10-05 13:20:00,21.58,21.59,21.58,21.58,35200.0,13.568,13.5743,13.568,13.568,35200.0
2009-10-05 13:25:00,21.58,21.59,21.58,21.59,25100.0,13.568,13.5743,13.568,13.5743,25100.0
2009-10-05 13:30:00,21.58,21.59,21.57,21.57,91400.0,13.568,13.5743,13.5618,13.5618,91400.0
2009-10-05 13:35:00,21.57,21.58,21.56,21.57,50000.0,13.5618,13.568,13.5555,13.5618,50000.0
2009-10-05 13:40:00,21.56,21.58,21.55,21.55,135100.0,13.5555,13.568,13.5492,13.5492,135100.0
2009-10-05 13:45:00,21.55,21.56,21.54,21.54,72900.0,13.5492,13.5555,13.5429,13.5429,72900.0
2009-10-05 13:50:00,21.55,21.55,21.51,21.52,403300.0,13.5492,13.5492,13.524,13.5303,403300.0
2009-10-05 13:55:00,21.53,21.53,21.52,21.52,115200.0,13.5366,13.5366,13.5303,13.5303,115200.0
2009-10-05 14:00:00,21.53,21.53,21.52,21.52,90400.0,13.5366,13.5366,13.5303,13.5303,90400.0
2009-10-05 14:05:00,21.53,21.54,21.5,21.5,219600.0,13.5366,13.5429,13.5177,13.5177,219600.0
2009-10-05 14:10:00,21.5,21.51,21.49,21.5,70200.0,13.5177,13.524,13.5115,13.5177,70200.0
2009-10-05 14:15:00,21.5,21.5,21.46,21.46,61700.0,13.5177,13.5177,13.4926,13.4926,61700.0
2009-10-05 14:20:00,21.46,21.47,21.42,21.42,73600.0,13.4926,13.4989,13.4674,13.4674,73600.0
2009-10-05 14:25:00,21.44,21.44,21.42,21.44,76200.0,13.48,13.48,13.4674,13.48,76200.0
2009-10-05 14:30:00,21.44,21.48,21.43,21.47,65100.0,13.48,13.5052,13.4737,13.4989,65100.0
2009-10-05 14:35:00,21.47,21.48,21.46,21.46,108600.0,13.4989,13.5052,13.4926,13.4926,108600.0
2009-10-05 14:40:00,21.47,21.49,21.46,21.49,98400.0,13.4989,13.5115,13.4926,13.5115,98400.0
2009-10-05 14:45:00,21.49,21.57,21.49,21.56,261400.0,13.5115,13.5618,13.5115,13.5555,261400.0
2009-10-05 14:50:00,21.56,21.58,21.55,21.56,230000.0,13.5555,13.568,13.5492,13.5555,230000.0
2009-10-05 14:55:00,21.56,21.59,21.56,21.56,209600.0,13.5555,13.5743,13.5555,13.5555,209600.0
2009-10-05 15:00:00,21.56,21.6,21.55,21.59,219000.0,13.5555,13.5806,13.5492,13.5743,219000.0
2009-10-05 15:05:00,21.58,21.6,21.56,21.6,165000.0,13.568,13.5806,13.5555,13.5806,165000.0
2009-10-05 15:10:00,21.6,21.62,21.56,21.59,177400.0,13.5806,13.5932,13.5555,13.5743,177400.0
2009-10-05 15:15:00,21.59,21.6,21.57,21.6,181200.0,13.5743,13.5806,13.5618,13.5806,181200.0
2009-10-05 15:20:00,21.59,21.62,21.59,21.62,185200.0,13.5743,13.5932,13.5743,13.5932,185200.0
2009-10-05 15:25:00,21.61,21.65,21.61,21.65,231700.0,13.5869,13.6121,13.5869,13.6121,231700.0
2009-10-05 15:30:00,21.65,21.7,21.6,21.69,448900.0,13.6121,13.6435,13.5806,13.6372,448900.0
2009-10-05 15:35:00,21.69,21.7,21.64,21.68,360100.0,13.6372,13.6435,13.6058,13.6309,360100.0
2009-10-05 15:40:00,21.67,21.68,21.6,21.62,284500.0,13.6246,13.6309,13.5806,13.5932,284500.0
2009-10-05 15:45:00,21.62,21.65,21.6,21.65,405100.0,13.5932,13.6121,13.5806,13.6121,405100.0
2009-10-05 15:50:00,21.65,21.66,21.57,21.62,474100.0,13.6121,13.6183,13.5618,13.5932,474100.0
2009-10-05 15:55:00,21.61,21.64,21.6,21.63,1142700.0,13.5869,13.6058,13.5806,13.5995,1142700.0
2009-10-06 09:30:00,21.75,21.95,21.75,21.87,442900.0,13.6749,13.8007,13.6749,13.7504,442900.0
2009-10-06 09:35:00,21.87,21.94,21.85,21.91,189000.0,13.7504,13.7944,13.7378,13.7755,189000.0
2009-10-06 09:40:00,21.91,22.01,21.89,21.93,412800.0,13.7755,13.8384,13.763,13.7881,412800.0
2009-10-06 09:45:00,21.93,22.03,21.92,22.0,274600.0,13.7881,13.851,13.7818,13.8321,274600.0
2009-10-06 09:50:00,22.0,22.05,21.97,22.01,201700.0,13.8321,13.8635,13.8132,13.8384,201700.0
2009-10-06 09:55:00,22.02,22.04,21.94,21.95,176100.0,13.8447,13.8573,13.7944,13.8007,176100.0
2009-10-06 10:00:00,21.95,21.99,21.93,21.97,208700.0,13.8007,13.8258,13.7881,13.8132,208700.0
2009-10-06 10:05:00,21.98,22.0,21.95,21.95,112100.0,13.8195,13.8321,13.8007,13.8007,112100.0
2009-10-06 10:10:00,21.96,21.97,21.9,21.91,141900.0,13.807,13.8132,13.7692,13.7755,141900.0
2009-10-06 10:15:00,21.91,21.92,21.86,21.87,108900.0,13.7755,13.7818,13.7441,13.7504,108900.0
2009-10-06 10:20:00,21.86,21.92,21.86,21.89,149800.0,13.7441,13.7818,13.7441,13.763,149800.0
2009-10-06 10:25:00,21.89,21.89,21.77,21.78,264100.0,13.763,13.763,13.6875,13.6938,264100.0
2009-10-06 10:30:00,21.78,21.78,21.73,21.73,202900.0,13.6938,13.6938,13.6624,13.6624,202900.0
2009-10-06 10:35:00,21.74,21.78,21.7,21.77,154700.0,13.6686,13.6938,13.6435,13.6875,154700.0
2009-10-06 10:40:00,21.77,21.82,21.76,21.8,95300.0,13.6875,13.7189,13.6812,13.7064,95300.0
2009-10-06 10:45:00,21.8,21.85,21.79,21.85,133700.0,13.7064,13.7378,13.7001,13.7378,133700.0
2009-10-06 10:50:00,21.84,21.92,21.84,21.91,143600.0,13.7315,13.7818,13.7315,13.7755,143600.0
2009-10-06 10:55:00,21.91,21.91,21.88,21.91,93000.0,13.7755,13.7755,13.7567,13.7755,93000.0
2009-10-06 11:00:00,21.91,21.93,21.9,21.92,98300.0,13.7755,13.7881,13.7692,13.7818,98300.0
2009-10-06 11:05:00,21.92,22.04,21.91,22.04,245500.0,13.7818,13.8573,13.7755,13.8573,245500.0
2009-10-06 11:10:00,22.03,22.07,22.02,22.06,229200.0,13.851,13.8761,13.8447,13.8698,229200.0
2009-10-06 11:15:00,22.06,22.1,22.06,22.08,266600.0,13.8698,13.895,13.8698,13.8824,266600.0
2009-10-06 11:20:00,22.09,22.15,22.07,22.12,192100.0,13.8887,13.9264,13.8761,13.9076,192100.0
2009-10-06 11:25:00,22.13,22.17,22.1,22.15,221200.0,13.9138,13.939,13.895,13.9264,221200.0
2009-10-06 11:30:00,22.16,22.16,22.12,22.14,59900.0,13.9327,13.9327,13.9076,13.9201,59900.0
2009-10-06 11:35:00,22.14,22.14,22.1,22.13,60600.0,13.9201,13.9201,13.895,13.9138,60600.0
2009-10-06 11:40:00,22.14,22.16,22.11,22.15,128100.0,13.9201,13.9327,13.9013,13.9264,128100.0
2009-10-06 11:45:00,22.15,22.16,22.13,22.13,99600.0,13.9264,13.9327,13.9138,13.9138,99600.0
2009-10-06 11:50:00,22.13,22.15,22.09,22.11,143800.0,13.9138,13.9264,13.8887,13.9013,143800.0
2009-10-06 11:55:00,22.11,22.12,22.1,22.1,77000.0,13.9013,13.9076,13.895,13.895,77000.0
2009-10-06 12:00:00,22.1,22.12,22.08,22.12,88000.0,13.895,13.9076,13.8824,13.9076,88000.0
2009-10-06 12:05:00,22.12,22.13,22.11,22.13,24300.0,13.9076,13.9138,13.9013,13.9138,24300.0
2009-10-06 12:10:00,22.13,22.13,22.12,22.13,33300.0,13.9138,13.9138,13.9076,13.9138,33300.0
2009-10-06 12:15:00,22.13,22.16,22.12,22.14,112800.0,13.9138,13.9327,13.9076,13.9201,112800.0
2009-10-06 12:20:00,22.13,22.15,22.1,22.11,93100.0,13.9138,13.9264,13.895,13.9013,93100.0
2009-10-06 12:25:00,22.11,22.11,22.08,22.1,58400.0,13.9013,13.9013,13.8824,13.895,58400.0
2009-10-06 12:30:00,22.1,22.15,22.1,22.15,108500.0,13.895,13.9264,13.895,13.9264,108500.0
2009-10-06 12:35:00,22.14,22.18,22.14,22.16,136000.0,13.9201,13.9453,13.9201,13.9327,136000.0
2009-10-06 12:40:00,22.16,22.18,22.16,22.17,86500.0,13.9327,13.9453,13.9327,13.939,86500.0
2009-10-06 12:45:00,22.16,22.17,22.1,22.1,86900.0,13.9327,13.939,13.895,13.895,86900.0
2009-10-06 12:50:00,22.1,22.1,22.04,22.05,186000.0,13.895,13.895,13.8573,13.8635,186000.0
2009-10-06 12:55:00,22.05,22.08,22.0,22.0,226300.0,13.8635,13.8824,13.8321,13.8321,226300.0
2009-10-06 13:00:00,22.01,22.02,21.94,21.98,307300.0,13.8384,13.8447,13.7944,13.8195,307300.0
2009-10-06 13:05:00,21.99,22.0,21.9,21.95,178100.0,13.8258,13.8321,13.7692,13.8007,178100.0
2009-10-06 13:10:00,21.95,21.99,21.92,21.97,141000.0,13.8007,13.8258,13.7818,13.8132,141000.0
2009-10-06 13:15:00,21.97,22.03,21.97,22.0,125900.0,13.8132,13.851,13.8132,13.8321,125900.0
2009-10-06 13:20:00,22.01,22.02,22.0,22.01,79100.0,13.8384,13.8447,13.8321,13.8384,79100.0
2009-10-06 13:25:00,22.02,22.03,22.01,22.01,75400.0,13.8447,13.851,13.8384,13.8384,75400.0
2009-10-06 13:30:00,22.0,22.01,21.99,22.0,176700.0,13.8321,13.8384,13.8258,13.8321,176700.0
2009-10-06 13:35:00,22.0,22.02,21.99,22.01,173600.0,13.8321,13.8447,13.8258,13.8384,173600.0
2009-10-06 13:40:00,22.01,22.01,21.96,21.97,168900.0,13.8384,13.8384,13.807,13.8132,168900.0
2009-10-06 13:45:00,21.96,21.97,21.95,21.95,89700.0,13.807,13.8132,13.8007,13.8007,89700.0
2009-10-06 13:50:00,21.95,21.95,21.9,21.91,151400.0,13.8007,13.8007,13.7692,13.7755,151400.0
2009-10-06 13:55:00,21.91,21.97,21.91,21.93,137800.0,13.7755,13.8132,13.7755,13.7881,137800.0
2009-10-06 14:00:00,21.93,21.94,21.8,21.8,426600.0,13.7881,13.7944,13.7064,13.7064,426600.0
2009-10-06 14:05:00,21.8,21.81,21.73,21.78,209700.0,13.7064,13.7127,13.6624,13.6938,209700.0
2009-10-06 14:10:00,21.79,21.81,21.74,21.78,344500.0,13.7001,13.7127,13.6686,13.6938,344500.0
2009-10-06 14:15:00,21.77,21.8,21.73,21.74,126600.0,13.6875,13.7064,13.6624,13.6686,126600.0
2009-10-06 14:20:00,21.74,21.78,21.66,21.73,239400.0,13.6686,13.6938,13.6183,13.6624,239400.0
2009-10-06 14:25:00,21.73,21.74,21.69,21.71,183000.0,13.6624,13.6686,13.6372,13.6498,183000.0
2009-10-06 14:30:00,21.7,21.76,21.68,21.75,71400.0,13.6435,13.6812,13.6309,13.6749,71400.0
2009-10-06 14:35:00,21.75,21.78,21.73,21.77,142500.0,13.6749,13.6938,13.6624,13.6875,142500.0
2009-10-06 14:40:00,21.78,21.81,21.77,21.8,101300.0,13.6938,13.7127,13.6875,13.7064,101300.0
2009-10-06 14:45:00,21.81,21.87,21.79,21.86,138100.0,13.7127,13.7504,13.7001,13.7441,138100.0
2009-10-06 14:50:00,21.87,21.88,21.85,21.87,143300.0,13.7504,13.7567,13.7378,13.7504,143300.0
2009-10-06 14:55:00,21.88,21.9,21.87,21.89,77300.0,13.7567,13.7692,13.7504,13.763,77300.0
2009-10-06 15:00:00,21.89,21.9,21.86,21.89,140900.0,13.763,13.7692,13.7441,13.763,140900.0
2009-10-06 15:05:00,21.89,22.0,21.88,21.96,223700.0,13.763,13.8321,13.7567,13.807,223700.0
2009-10-06 15:10:00,21.97,22.03,21.96,22.01,155600.0,13.8132,13.851,13.807,13.8384,155600.0
2009-10-06 15:15:00,22.02,22.05,22.0,22.02,158600.0,13.8447,13.8635,13.8321,13.8447,158600.0
2009-10-06 15:20:00,22.02,22.03,21.96,21.97,168600.0,13.8447,13.851,13.807,13.8132,168600.0
2009-10-06 15:25:00,21.96,22.03,21.96,22.01,203000.0,13.807,13.851,13.807,13.8384,203000.0
2009-10-06 15:30:00,22.01,22.05,22.0,22.03,247200.0,13.8384,13.8635,13.8321,13.851,247200.0
2009-10-06 15:35:00,22.03,22.05,22.01,22.01,127500.0,13.851,13.8635,13.8384,13.8384,127500.0
2009-10-06 15:40:00,22.02,22.02,21.91,21.93,194800.0,13.8447,13.8447,13.7755,13.7881,194800.0
2009-10-06 15:45:00,21.92,21.95,21.88,21.94,272600.0,13.7818,13.8007,13.7567,13.7944,272600.0
2009-10-06 15:50:00,21.93,22.0,21.89,21.98,330100.0,13.7881,13.8321,13.763,13.8195,330100.0
2009-10-06 15:55:00,21.98,22.07,21.98,22.05,676400.0,13.8195,13.8761,13.8195,13.8635,676400.0
2009-10-07 09:30:00,22.01,22.01,21.8,21.96,231800.0,13.8384,13.8384,13.7064,13.807,231800.0
2009-10-07 09:35:00,21.96,22.04,21.96,21.99,215700.0,13.807,13.8573,13.807,13.8258,215700.0
2009-10-07 09:40:00,21.98,21.99,21.86,21.92,226000.0,13.8195,13.8258,13.7441,13.7818,226000.0
2009-10-07 09:45:00,21.92,21.94,21.86,21.92,219600.0,13.7818,13.7944,13.7441,13.7818,219600.0
2009-10-07 09:50:00,21.91,22.05,21.91,22.02,217500.0,13.7755,13.8635,13.7755,13.8447,217500.0
2009-10-07 09:55:00,22.03,22.13,22.02,22.11,279600.0,13.851,13.9138,13.8447,13.9013,279600.0
2009-10-07 10:00:00,22.11,22.11,22.03,22.07,196000.0,13.9013,13.9013,13.851,13.8761,196000.0
2009-10-07 10:05:00,22.07,22.07,22.01,22.03,120600.0,13.8761,13.8761,13.8384,13.851,120600.0
2009-10-07 10:10:00,22.04,22.11,22.02,22.02,195000.0,13.8573,13.9013,13.8447,13.8447,195000.0
2009-10-07 10:15:00,22.02,22.08,21.99,22.02,166100.0,13.8447,13.8824,13.8258,13.8447,166100.0
2009-10-07 10:20:00,22.02,22.06,22.0,22.01,125900.0,13.8447,13.8698,13.8321,13.8384,125900.0
2009-10-07 10:25:00,22.01,22.05,21.99,22.02,148700.0,13.8384,13.8635,13.8258,13.8447,148700.0
2009-10-07 10:30:00,22.01,22.04,21.98,22.02,289700.0,13.8384,13.8573,13.8195,13.8447,289700.0
2009-10-07 10:35:00,22.02,22.07,21.99,22.03,196300.0,13.8447,13.8761,13.8258,13.851,196300.0
2009-10-07 10:40:00,22.03,22.06,22.0,22.02,121700.0,13.851,13.8698,13.8321,13.8447,121700.0
2009-10-07 10:45:00,22.01,22.02,21.92,21.98,106500.0,13.8384,13.8447,13.7818,13.8195,106500.0
2009-10-07 10:50:00,21.97,22.08,21.96,22.08,223100.0,13.8132,13.8824,13.807,13.8824,223100.0
2009-10-07 10:55:00,22.08,22.09,22.08,22.09,50700.0,13.8824,13.8887,13.8824,13.8887,50700.0
2009-10-07 11:00:00,22.09,22.17,22.09,22.16,110600.0,13.8887,13.939,13.8887,13.9327,110600.0
2009-10-07 11:05:00,22.16,22.21,22.16,22.19,128500.0,13.9327,13.9641,13.9327,13.9516,128500.0
2009-10-07 11:10:00,22.19,22.27,22.19,22.22,243500.0,13.9516,14.0019,13.9516,13.9704,243500.0
2009-10-07 11:15:00,22.22,22.22,22.16,22.17,55100.0,13.9704,13.9704,13.9327,13.939,55100.0
2009-10-07 11:20:00,22.16,22.26,22.16,22.26,124500.0,13.9327,13.9956,13.9327,13.9956,124500.0
2009-10-07 11:25:00,22.26,22.27,22.25,22.25,62500.0,13.9956,14.0019,13.9893,13.9893,62500.0
2009-10-07 11:30:00,22.25,22.25,22.19,22.21,89100.0,13.9893,13.9893,13.9516,13.9641,89100.0
2009-10-07 11:35:00,22.21,22.21,22.18,22.2,54000.0,13.9641,13.9641,13.9453,13.9579,54000.0
2009-10-07 11:40:00,22.19,22.2,22.16,22.18,40000.0,13.9516,13.9579,13.9327,13.9453,40000.0
2009-10-07 11:45:00,22.19,22.19,22.12,22.14,91600.0,13.9516,13.9516,13.9076,13.9201,91600.0
2009-10-07 11:50:00,22.13,22.16,22.13,22.13,43500.0,13.9138,13.9327,13.9138,13.9138,43500.0
2009-10-07 11:55:00,22.14,22.14,22.1,22.1,60500.0,13.9201,13.9201,13.895,13.895,60500.0
2009-10-07 12:00:00,22.09,22.15,22.09,22.12,75800.0,13.8887,13.9264,13.8887,13.9076,75800.0
2009-10-07 12:05:00,22.13,22.16,22.12,22.16,33800.0,13.9138,13.9327,13.9076,13.9327,33800.0
2009-10-07 12:10:00,22.15,22.16,22.14,22.15,39800.0,13.9264,13.9327,13.9201,13.9264,39800.0
2009-10-07 12:15:00,22.14,22.19,22.14,22.19,57500.0,13.9201,13.9516,13.9201,13.9516,57500.0
2009-10-07 12:20:00,22.19,22.19,22.15,22.17,97900.0,13.9516,13.9516,13.9264,13.939,97900.0
2009-10-07 12:25:00,22.17,22.17,22.13,22.14,54600.0,13.939,13.939,13.9138,13.9201,54600.0
2009-10-07 12:30:00,22.14,22.14,22.05,22.07,64600.0,13.9201,13.9201,13.8635,13.8761,64600.0
2009-10-07 12:35:00,22.07,22.07,22.03,22.04,43900.0,13.8761,13.8761,13.851,13.8573,43900.0
2009-10-07 12:40:00,22.04,22.05,22.03,22.03,38800.0,13.8573,13.8635,13.851,13.851,38800.0
2009-10-07 12:45:00,22.04,22.04,22.0,22.01,99300.0,13.8573,13.8573,13.8321,13.8384,99300.0
2009-10-07 12:50:00,22.01,22.05,22.0,22.04,75700.0,13.8384,13.8635,13.8321,13.8573,75700.0
2009-10-07 12:55:00,22.04,22.06,22.03,22.05,145600.0,13.8573,13.8698,13.851,13.8635,145600.0
2009-10-07 13:00:00,22.05,22.05,22.0,22.01,83100.0,13.8635,13.8635,13.8321,13.8384,83100.0
2009-10-07 13:05:00,22.0,22.03,22.0,22.02,147500.0,13.8321,13.851,13.8321,13.8447,147500.0
2009-10-07 13:10:00,22.02,22.03,22.02,22.02,24000.0,13.8447,13.851,13.8447,13.8447,24000.0
2009-10-07 13:15:00,22.03,22.07,22.02,22.07,45300.0,13.851,13.8761,13.8447,13.8761,45300.0
2009-10-07 13:20:00,22.07,22.07,22.04,22.04,39500.0,13.8761,13.8761,13.8573,13.8573,39500.0
2009-10-07 13:25:00,22.05,22.06,22.04,22.05,69900.0,13.8635,13.8698,13.8573,13.8635,69900.0
2009-10-07 13:30:00,22.06,22.06,22.05,22.06,19900.0,13.8698,13.8698,13.8635,13.8698,19900.0
2009-10-07 13:35:00,22.06,22.06,22.05,22.06,49600.0,13.8698,13.8698,13.8635,13.8698,49600.0
2009-10-07 13:40:00,22.06,22.1,22.06,22.07,121400.0,13.8698,13.895,13.8698,13.8761,121400.0
2009-10-07 13:45:00,22.08,22.09,22.03,22.04,68500.0,13.8824,13.8887,13.851,13.8573,68500.0
2009-10-07 13:50:00,22.04,22.06,22.02,22.06,66000.0,13.8573,13.8698,13.8447,13.8698,66000.0
2009-10-07 13:55:00,22.06,22.1,22.06,22.08,95900.0,13.8698,13.895,13.8698,13.8824,95900.0
2009-10-07 14:00:00,22.08,22.09,22.02,22.04,88800.0,13.8824,13.8887,13.8447,13.8573,88800.0
2009-10-07 14:05:00,22.04,22.04,22.02,22.02,35100.0,13.8573,13.8573,13.8447,13.8447,35100.0
2009-10-07 14:10:00,22.03,22.04,22.01,22.04,123200.0,13.851,13.8573,13.8384,13.8573,123200.0
2009-10-07 14:15:00,22.04,22.04,22.01,22.02,50200.0,13.8573,13.8573,13.8384,13.8447,50200.0
2009-10-07 14:20:00,22.01,22.02,22.01,22.02,72000.0,13.8384,13.8447,13.8384,13.8447,72000.0
2009-10-07 14:25:00,22.01,22.03,22.01,22.02,57300.0,13.8384,13.851,13.8384,13.8447,57300.0
2009-10-07 14:30:00,22.02,22.03,22.01,22.02,51500.0,13.8447,13.851,13.8384,13.8447,51500.0
2009-10-07 14:35:00,22.01,22.02,22.01,22.01,97200.0,13.8384,13.8447,13.8384,13.8384,97200.0
2009-10-07 14:40:00,22.01,22.02,22.0,22.01,123800.0,13.8384,13.8447,13.8321,13.8384,123800.0
2009-10-07 14:45:00,22.02,22.06,22.01,22.04,148000.0,13.8447,13.8698,13.8384,13.8573,148000.0
2009-10-07 14:50:00,22.04,22.09,22.04,22.06,95000.0,13.8573,13.8887,13.8573,13.8698,95000.0
2009-10-07 14:55:00,22.05,22.06,22.05,22.06,69400.0,13.8635,13.8698,13.8635,13.8698,69400.0
2009-10-07 15:00:00,22.05,22.06,22.04,22.05,136400.0,13.8635,13.8698,13.8573,13.8635,136400.0
2009-10-07 15:05:00,22.06,22.09,22.05,22.09,129100.0,13.8698,13.8887,13.8635,13.8887,129100.0
2009-10-07 15:10:00,22.09,22.14,22.08,22.14,165800.0,13.8887,13.9201,13.8824,13.9201,165800.0
2009-10-07 15:15:00,22.14,22.14,22.1,22.11,124600.0,13.9201,13.9201,13.895,13.9013,124600.0
2009-10-07 15:20:00,22.11,22.13,22.06,22.07,194300.0,13.9013,13.9138,13.8698,13.8761,194300.0
2009-10-07 15:25:00,22.07,22.1,22.06,22.08,534400.0,13.8761,13.895,13.8698,13.8824,534400.0
2009-10-07 15:30:00,22.08,22.1,22.07,22.07,140800.0,13.8824,13.895,13.8761,13.8761,140800.0
2009-10-07 15:35:00,22.07,22.15,22.07,22.15,226300.0,13.8761,13.9264,13.8761,13.9264,226300.0
2009-10-07 15:40:00,22.14,22.22,22.14,22.17,255000.0,13.9201,13.9704,13.9201,13.939,255000.0
2009-10-07 15:45:00,22.17,22.22,22.16,22.19,391900.0,13.939,13.9704,13.9327,13.9516,391900.0
2009-10-07 15:50:00,22.19,22.2,22.15,22.16,250700.0,13.9516,13.9579,13.9264,13.9327,250700.0
2009-10-07 15:55:00,22.16,22.2,22.15,22.19,607100.0,13.9327,13.9579,13.9264,13.9516,607100.0
2009-10-08 09:30:00,22.26,22.35,22.18,22.21,331200.0,13.9956,14.0522,13.9453,13.9641,331200.0
2009-10-08 09:35:00,22.2,22.3,22.2,22.29,135000.0,13.9579,14.0207,13.9579,14.0144,135000.0
2009-10-08 09:40:00,22.28,22.31,22.23,22.31,218200.0,14.0082,14.027,13.9767,14.027,218200.0
2009-10-08 09:45:00,22.3,22.33,22.26,22.28,97700.0,14.0207,14.0396,13.9956,14.0082,97700.0
2009-10-08 09:50:00,22.28,22.32,22.23,22.31,153300.0,14.0082,14.0333,13.9767,14.027,153300.0
2009-10-08 09:55:00,22.32,22.33,22.26,22.32,171700.0,14.0333,14.0396,13.9956,14.0333,171700.0
2009-10-08 10:00:00,22.31,22.36,22.28,22.36,212100.0,14.027,14.0585,14.0082,14.0585,212100.0
2009-10-08 10:05:00,22.36,22.43,22.35,22.42,233700.0,14.0585,14.1025,14.0522,14.0962,233700.0
2009-10-08 10:10:00,22.41,22.46,22.41,22.46,135900.0,14.0899,14.1213,14.0899,14.1213,135900.0
2009-10-08 10:15:00,22.46,22.49,22.44,22.48,179300.0,14.1213,14.1402,14.1088,14.1339,179300.0
2009-10-08 10:20:00,22.47,22.48,22.45,22.46,75900.0,14.1276,14.1339,14.115,14.1213,75900.0
2009-10-08 10:25:00,22.46,22.46,22.4,22.4,111700.0,14.1213,14.1213,14.0836,14.0836,111700.0
2009-10-08 10:30:00,22.41,22.44,22.4,22.43,96600.0,14.0899,14.1088,14.0836,14.1025,96600.0
2009-10-08 10:35:00,22.44,22.46,22.41,22.46,108200.0,14.1088,14.1213,14.0899,14.1213,108200.0
2009-10-08 10:40:00,22.45,22.46,22.44,22.45,52300.0,14.115,14.1213,14.1088,14.115,52300.0
2009-10-08 10:45:00,22.44,22.48,22.44,22.48,107400.0,14.1088,14.1339,14.1088,14.1339,107400.0
2009-10-08 10:50:00,22.47,22.5,22.47,22.48,196000.0,14.1276,14.1465,14.1276,14.1339,196000.0
2009-10-08 10:55:00,22.48,22.5,22.48,22.48,105600.0,14.1339,14.1465,14.1339,14.1339,105600.0
2009-10-08 11:00:00,22.49,22.5,22.46,22.47,140700.0,14.1402,14.1465,14.1213,14.1276,140700.0
2009-10-08 11:05:00,22.47,22.49,22.46,22.49,58100.0,14.1276,14.1402,14.1213,14.1402,58100.0
2009-10-08 11:10:00,22.49,22.5,22.48,22.5,65600.0,14.1402,14.1465,14.1339,14.1465,65600.0
2009-10-08 11:15:00,22.5,22.52,22.49,22.52,212500.0,14.1465,14.1591,14.1402,14.1591,212500.0
2009-10-08 11:20:00,22.52,22.65,22.52,22.64,324900.0,14.1591,14.2408,14.1591,14.2345,324900.0
2009-10-08 11:25:00,22.65,22.65,22.6,22.6,161100.0,14.2408,14.2408,14.2094,14.2094,161100.0
2009-10-08 11:30:00,22.61,22.63,22.59,22.63,98900.0,14.2156,14.2282,14.2031,14.2282,98900.0
2009-10-08 11:35:00,22.63,22.65,22.62,22.63,144000.0,14.2282,14.2408,14.2219,14.2282,144000.0
2009-10-08 11:40:00,22.62,22.67,22.62,22.63,102800.0,14.2219,14.2534,14.2219,14.2282,102800.0
2009-10-08 11:45:00,22.64,22.66,22.63,22.65,142800.0,14.2345,14.2471,14.2282,14.2408,142800.0
2009-10-08 11:50:00,22.66,22.72,22.66,22.71,197200.0,14.2471,14.2848,14.2471,14.2785,197200.0
2009-10-08 11:55:00,22.71,22.73,22.7,22.73,137100.0,14.2785,14.2911,14.2722,14.2911,137100.0
2009-10-08 12:00:00,22.72,22.73,22.72,22.73,157800.0,14.2848,14.2911,14.2848,14.2911,157800.0
2009-10-08 12:05:00,22.73,22.75,22.72,22.74,187500.0,14.2911,14.3037,14.2848,14.2974,187500.0
2009-10-08 12:10:00,22.74,22.74,22.73,22.74,53300.0,14.2974,14.2974,14.2911,14.2974,53300.0
2009-10-08 12:15:00,22.74,22.76,22.73,22.75,103800.0,14.2974,14.3099,14.2911,14.3037,103800.0
2009-10-08 12:20:00,22.75,22.76,22.73,22.76,161700.0,14.3037,14.3099,14.2911,14.3099,161700.0
2009-10-08 12:25:00,22.76,22.78,22.75,22.78,111800.0,14.3099,14.3225,14.3037,14.3225,111800.0
2009-10-08 12:30:00,22.78,22.79,22.75,22.78,215600.0,14.3225,14.3288,14.3037,14.3225,215600.0
2009-10-08 12:35:00,22.78,22.79,22.75,22.75,187900.0,14.3225,14.3288,14.3037,14.3037,187900.0
2009-10-08 12:40:00,22.76,22.81,22.75,22.81,205200.0,14.3099,14.3414,14.3037,14.3414,205200.0
2009-10-08 12:45:00,22.81,22.82,22.78,22.78,158200.0,14.3414,14.3477,14.3225,14.3225,158200.0
2009-10-08 12:50:00,22.78,22.79,22.76,22.76,34400.0,14.3225,14.3288,14.3099,14.3099,34400.0
2009-10-08 12:55:00,22.77,22.77,22.71,22.72,88200.0,14.3162,14.3162,14.2785,14.2848,88200.0
2009-10-08 13:00:00,22.71,22.72,22.68,22.7,82500.0,14.2785,14.2848,14.2596,14.2722,82500.0
2009-10-08 13:05:00,22.7,22.7,22.63,22.64,143300.0,14.2722,14.2722,14.2282,14.2345,143300.0
2009-10-08 13:10:00,22.64,22.64,22.6,22.62,84700.0,14.2345,14.2345,14.2094,14.2219,84700.0
2009-10-08 13:15:00,22.62,22.66,22.61,22.66,47400.0,14.2219,14.2471,14.2156,14.2471,47400.0
2009-10-08 13:20:00,22.66,22.69,22.65,22.68,75300.0,14.2471,14.2659,14.2408,14.2596,75300.0
2009-10-08 13:25:00,22.69,22.69,22.66,22.66,46500.0,14.2659,14.2659,14.2471,14.2471,46500.0
2009-10-08 13:30:00,22.67,22.68,22.6,22.6,98500.0,14.2534,14.2596,14.2094,14.2094,98500.0
2009-10-08 13:35:00,22.6,22.63,22.57,22.58,176900.0,14.2094,14.2282,14.1905,14.1968,176900.0
2009-10-08 13:40:00,22.58,22.63,22.57,22.61,249300.0,14.1968,14.2282,14.1905,14.2156,249300.0
2009-10-08 13:45:00,22.61,22.61,22.56,22.57,81000.0,14.2156,14.2156,14.1842,14.1905,81000.0
2009-10-08 13:50:00,22.57,22.61,22.56,22.57,98800.0,14.1905,14.2156,14.1842,14.1905,98800.0
2009-10-08 13:55:00,22.56,22.61,22.55,22.59,117300.0,14.1842,14.2156,14.1779,14.2031,117300.0
2009-10-08 14:00:00,22.59,22.59,22.52,22.52,151400.0,14.2031,14.2031,14.1591,14.1591,151400.0
2009-10-08 14:05:00,22.52,22.6,22.52,22.57,100500.0,14.1591,14.2094,14.1591,14.1905,100500.0
2009-10-08 14:10:00,22.58,22.61,22.55,22.55,77000.0,14.1968,14.2156,14.1779,14.1779,77000.0
2009-10-08 14:15:00,22.55,22.58,22.49,22.5,73500.0,14.1779,14.1968,14.1402,14.1465,73500.0
2009-10-08 14:20:00,22.5,22.51,22.47,22.47,91800.0,14.1465,14.1528,14.1276,14.1276,91800.0
2009-10-08 14:25:00,22.48,22.5,22.45,22.5,147700.0,14.1339,14.1465,14.115,14.1465,147700.0
2009-10-08 14:30:00,22.5,22.53,22.44,22.53,195400.0,14.1465,14.1653,14.1088,14.1653,195400.0
2009-10-08 14:35:00,22.52,22.53,22.51,22.52,52500.0,14.1591,14.1653,14.1528,14.1591,52500.0
2009-10-08 14:40:00,22.51,22.57,22.51,22.57,122800.0,14.1528,14.1905,14.1528,14.1905,122800.0
2009-10-08 14:45:00,22.56,22.64,22.56,22.63,157400.0,14.1842,14.2345,14.1842,14.2282,157400.0
2009-10-08 14:50:00,22.64,22.67,22.63,22.66,154700.0,14.2345,14.2534,14.2282,14.2471,154700.0
2009-10-08 14:55:00,22.65,22.66,22.63,22.63,83100.0,14.2408,14.2471,14.2282,14.2282,83100.0
2009-10-08 15:00:00,22.63,22.69,22.63,22.67,146800.0,14.2282,14.2659,14.2282,14.2534,146800.0
2009-10-08 15:05:00,22.66,22.69,22.64,22.69,134800.0,14.2471,14.2659,14.2345,14.2659,134800.0
2009-10-08 15:10:00,22.69,22.7,22.57,22.57,247700.0,14.2659,14.2722,14.1905,14.1905,247700.0
2009-10-08 15:15:00,22.57,22.57,22.55,22.56,71900.0,14.1905,14.1905,14.1779,14.1842,71900.0
2009-10-08 15:20:00,22.57,22.61,22.56,22.6,141300.0,14.1905,14.2156,14.1842,14.2094,141300.0
2009-10-08 15:25:00,22.6,22.6,22.53,22.54,190000.0,14.2094,14.2094,14.1653,14.1716,190000.0
2009-10-08 15:30:00,22.55,22.59,22.51,22.57,402900.0,14.1779,14.2031,14.1528,14.1905,402900.0
2009-10-08 15:35:00,22.56,22.57,22.5,22.56,462300.0,14.1842,14.1905,14.1465,14.1842,462300.0
2009-10-08 15:40:00,22.56,22.62,22.56,22.57,455300.0,14.1842,14.2219,14.1842,14.1905,455300.0
2009-10-08 15:45:00,22.57,22.62,22.56,22.62,298600.0,14.1905,14.2219,14.1842,14.2219,298600.0
2009-10-08 15:50:00,22.61,22.64,22.61,22.63,456500.0,14.2156,14.2345,14.2156,14.2282,456500.0
2009-10-08 15:55:00,22.62,22.63,22.58,22.6,709100.0,14.2219,14.2282,14.1968,14.2094,709100.0
2009-10-09 09:30:00,22.6,22.68,22.26,22.33,394200.0,14.2094,14.2596,13.9956,14.0396,394200.0
2009-10-09 09:35:00,22.33,22.5,22.33,22.5,277800.0,14.0396,14.1465,14.0396,14.1465,277800.0
2009-10-09 09:40:00,22.49,22.58,22.49,22.55,183000.0,14.1402,14.1968,14.1402,14.1779,183000.0
2009-10-09 09:45:00,22.55,22.68,22.51,22.67,436100.0,14.1779,14.2596,14.1528,14.2534,436100.0
2009-10-09 09:50:00,22.66,22.67,22.6,22.64,114300.0,14.2471,14.2534,14.2094,14.2345,114300.0
2009-10-09 09:55:00,22.64,22.7,22.64,22.69,90100.0,14.2345,14.2722,14.2345,14.2659,90100.0
2009-10-09 10:00:00,22.69,22.7,22.67,22.68,86300.0,14.2659,14.2722,14.2534,14.2596,86300.0
2009-10-09 10:05:00,22.67,22.74,22.67,22.68,174600.0,14.2534,14.2974,14.2534,14.2596,174600.0
2009-10-09 10:10:00,22.68,22.71,22.64,22.68,116000.0,14.2596,14.2785,14.2345,14.2596,116000.0
2009-10-09 10:15:00,22.69,22.71,22.62,22.63,151600.0,14.2659,14.2785,14.2219,14.2282,151600.0
2009-10-09 10:20:00,22.64,22.65,22.6,22.63,120900.0,14.2345,14.2408,14.2094,14.2282,120900.0
2009-10-09 10:25:00,22.63,22.66,22.61,22.61,57400.0,14.2282,14.2471,14.2156,14.2156,57400.0
2009-10-09 10:30:00,22.61,22.67,22.61,22.65,61400.0,14.2156,14.2534,14.2156,14.2408,61400.0
2009-10-09 10:35:00,22.66,22.66,22.6,22.64,139200.0,14.2471,14.2471,14.2094,14.2345,139200.0
2009-10-09 10:40:00,22.64,22.64,22.62,22.64,66600.0,14.2345,14.2345,14.2219,14.2345,66600.0
2009-10-09 10:45:00,22.64,22.64,22.62,22.63,58600.0,14.2345,14.2345,14.2219,14.2282,58600.0
2009-10-09 10:50:00,22.64,22.67,22.63,22.67,99400.0,14.2345,14.2534,14.2282,14.2534,99400.0
2009-10-09 10:55:00,22.67,22.67,22.63,22.65,47000.0,14.2534,14.2534,14.2282,14.2408,47000.0
2009-10-09 11:00:00,22.64,22.67,22.6,22.67,75700.0,14.2345,14.2534,14.2094,14.2534,75700.0
2009-10-09 11:05:00,22.67,22.72,22.66,22.72,119700.0,14.2534,14.2848,14.2471,14.2848,119700.0
2009-10-09 11:10:00,22.73,22.74,22.72,22.73,93300.0,14.2911,14.2974,14.2848,14.2911,93300.0
2009-10-09 11:15:00,22.73,22.74,22.72,22.74,95900.0,14.2911,14.2974,14.2848,14.2974,95900.0
2009-10-09 11:20:00,22.74,22.77,22.73,22.75,112700.0,14.2974,14.3162,14.2911,14.3037,112700.0
2009-10-09 11:25:00,22.75,22.79,22.75,22.76,81700.0,14.3037,14.3288,14.3037,14.3099,81700.0
2009-10-09 11:30:00,22.76,22.76,22.72,22.75,106300.0,14.3099,14.3099,14.2848,14.3037,106300.0
2009-10-09 11:35:00,22.75,22.75,22.73,22.74,61200.0,14.3037,14.3037,14.2911,14.2974,61200.0
2009-10-09 11:40:00,22.74,22.74,22.72,22.73,30600.0,14.2974,14.2974,14.2848,14.2911,30600.0
2009-10-09 11:45:00,22.72,22.73,22.63,22.63,102100.0,14.2848,14.2911,14.2282,14.2282,102100.0
2009-10-09 11:50:00,22.64,22.66,22.62,22.65,74800.0,14.2345,14.2471,14.2219,14.2408,74800.0
2009-10-09 11:55:00,22.66,22.66,22.65,22.66,20500.0,14.2471,14.2471,14.2408,14.2471,20500.0
2009-10-09 12:00:00,22.65,22.66,22.63,22.63,45200.0,14.2408,14.2471,14.2282,14.2282,45200.0
2009-10-09 12:05:00,22.64,22.64,22.59,22.61,102600.0,14.2345,14.2345,14.2031,14.2156,102600.0
2009-10-09 12:10:00,22.6,22.63,22.58,22.63,54400.0,14.2094,14.2282,14.1968,14.2282,54400.0
2009-10-09 12:15:00,22.62,22.66,22.62,22.64,50300.0,14.2219,14.2471,14.2219,14.2345,50300.0
2009-10-09 12:20:00,22.63,22.64,22.59,22.61,40500.0,14.2282,14.2345,14.2031,14.2156,40500.0
2009-10-09 12:25:00,22.59,22.66,22.59,22.66,84800.0,14.2031,14.2471,14.2031,14.2471,84800.0
2009-10-09 12:30:00,22.65,22.66,22.64,22.65,38800.0,14.2408,14.2471,14.2345,14.2408,38800.0
2009-10-09 12:35:00,22.64,22.67,22.64,22.67,44200.0,14.2345,14.2534,14.2345,14.2534,44200.0
2009-10-09 12:40:00,22.67,22.7,22.66,22.67,110600.0,14.2534,14.2722,14.2471,14.2534,110600.0
2009-10-09 12:45:00,22.67,22.71,22.67,22.7,90500.0,14.2534,14.2785,14.2534,14.2722,90500.0
2009-10-09 12:50:00,22.7,22.75,22.7,22.75,62400.0,14.2722,14.3037,14.2722,14.3037,62400.0
2009-10-09 12:55:00,22.75,22.81,22.75,22.81,192200.0,14.3037,14.3414,14.3037,14.3414,192200.0
2009-10-09 13:00:00,22.81,22.81,22.79,22.8,86300.0,14.3414,14.3414,14.3288,14.3351,86300.0
2009-10-09 13:05:00,22.79,22.8,22.79,22.8,23600.0,14.3288,14.3351,14.3288,14.3351,23600.0
2009-10-09 13:10:00,22.79,22.81,22.79,22.81,78800.0,14.3288,14.3414,14.3288,14.3414,78800.0
2009-10-09 13:15:00,22.81,22.82,22.8,22.81,117200.0,14.3414,14.3477,14.3351,14.3414,117200.0
2009-10-09 13:20:00,22.81,22.88,22.81,22.84,428200.0,14.3414,14.3854,14.3414,14.3602,428200.0
2009-10-09 13:25:00,22.84,22.86,22.84,22.86,74400.0,14.3602,14.3728,14.3602,14.3728,74400.0
2009-10-09 13:30:00,22.85,22.85,22.84,22.84,45800.0,14.3665,14.3665,14.3602,14.3602,45800.0
2009-10-09 13:35:00,22.84,22.89,22.83,22.83,260700.0,14.3602,14.3917,14.354,14.354,260700.0
2009-10-09 13:40:00,22.83,22.83,22.8,22.81,74400.0,14.354,14.354,14.3351,14.3414,74400.0
2009-10-09 13:45:00,22.82,22.88,22.79,22.87,225400.0,14.3477,14.3854,14.3288,14.3791,225400.0
2009-10-09 13:50:00,22.87,22.88,22.86,22.87,60300.0,14.3791,14.3854,14.3728,14.3791,60300.0
2009-10-09 13:55:00,22.87,22.88,22.87,22.88,29200.0,14.3791,14.3854,14.3791,14.3854,29200.0
2009-10-09 14:00:00,22.87,22.88,22.87,22.87,64600.0,14.3791,14.3854,14.3791,14.3791,64600.0
2009-10-09 14:05:00,22.87,22.88,22.86,22.87,119900.0,14.3791,14.3854,14.3728,14.3791,119900.0
2009-10-09 14:10:00,22.88,22.88,22.82,22.82,152900.0,14.3854,14.3854,14.3477,14.3477,152900.0
2009-10-09 14:15:00,22.83,22.83,22.82,22.82,36200.0,14.354,14.354,14.3477,14.3477,36200.0
2009-10-09 14:20:00,22.82,22.87,22.82,22.85,266500.0,14.3477,14.3791,14.3477,14.3665,266500.0
2009-10-09 14:25:00,22.85,22.86,22.83,22.85,83400.0,14.3665,14.3728,14.354,14.3665,83400.0
2009-10-09 14:30:00,22.85,22.88,22.84,22.88,188200.0,14.3665,14.3854,14.3602,14.3854,188200.0
2009-10-09 14:35:00,22.88,22.9,22.87,22.89,113700.0,14.3854,14.398,14.3791,14.3917,113700.0
2009-10-09 14:40:00,22.9,22.92,22.89,22.91,150600.0,14.398,14.4105,14.3917,14.4043,150600.0
2009-10-09 14:45:00,22.92,22.92,22.91,22.92,124900.0,14.4105,14.4105,14.4043,14.4105,124900.0
2009-10-09 14:50:00,22.92,22.92,22.88,22.88,75300.0,14.4105,14.4105,14.3854,14.3854,75300.0
2009-10-09 14:55:00,22.88,22.89,22.88,22.89,49200.0,14.3854,14.3917,14.3854,14.3917,49200.0
2009-10-09 15:00:00,22.89,22.92,22.88,22.91,111600.0,14.3917,14.4105,14.3854,14.4043,111600.0
2009-10-09 15:05:00,22.91,22.94,22.88,22.91,233700.0,14.4043,14.4231,14.3854,14.4043,233700.0
2009-10-09 15:10:00,22.9,22.92,22.89,22.9,132800.0,14.398,14.4105,14.3917,14.398,132800.0
2009-10-09 15:15:00,22.91,22.92,22.87,22.9,188300.0,14.4043,14.4105,14.3791,14.398,188300.0
2009-10-09 15:20:00,22.9,22.92,22.89,22.92,75800.0,14.398,14.4105,14.3917,14.4105,75800.0
2009-10-09 15:25:00,22.92,22.92,22.9,22.9,77400.0,14.4105,14.4105,14.398,14.398,77400.0
2009-10-09 15:30:00,22.9,22.9,22.87,22.87,143100.0,14.398,14.398,14.3791,14.3791,143100.0
2009-10-09 15:35:00,22.87,22.88,22.86,22.86,172900.0,14.3791,14.3854,14.3728,14.3728,172900.0
2009-10-09 15:40:00,22.87,22.88,22.86,22.88,137800.0,14.3791,14.3854,14.3728,14.3854,137800.0
2009-10-09 15:45:00,22.87,22.88,22.85,22.85,253200.0,14.3791,14.3854,14.3665,14.3665,253200.0
2009-10-09 15:50:00,22.85,22.92,22.85,22.92,266400.0,14.3665,14.4105,14.3665,14.4105,266400.0
2009-10-09 15:55:00,22.91,22.97,22.91,22.95,776900.0,14.4043,14.442,14.4043,14.4294,776900.0
2009-10-12 09:30:00,22.92,23.0,22.87,22.89,218700.0,14.4105,14.4608,14.3791,14.3917,218700.0
2009-10-12 09:35:00,22.89,22.95,22.87,22.91,67200.0,14.3917,14.4294,14.3791,14.4043,67200.0
2009-10-12 09:40:00,22.91,22.92,22.88,22.88,88700.0,14.4043,14.4105,14.3854,14.3854,88700.0
2009-10-12 09:45:00,22.88,22.9,22.86,22.89,78400.0,14.3854,14.398,14.3728,14.3917,78400.0
2009-10-12 09:50:00,22.89,22.93,22.88,22.9,94000.0,14.3917,14.4168,14.3854,14.398,94000.0
2009-10-12 09:55:00,22.91,22.95,22.9,22.95,86700.0,14.4043,14.4294,14.398,14.4294,86700.0
2009-10-12 10:00:00,22.95,22.97,22.91,22.93,62900.0,14.4294,14.442,14.4043,14.4168,62900.0
2009-10-12 10:05:00,22.93,22.94,22.92,22.94,51600.0,14.4168,14.4231,14.4105,14.4231,51600.0
2009-10-12 10:10:00,22.94,22.94,22.88,22.9,139200.0,14.4231,14.4231,14.3854,14.398,139200.0
2009-10-12 10:15:00,22.9,22.94,22.87,22.87,347600.0,14.398,14.4231,14.3791,14.3791,347600.0
2009-10-12 10:20:00,22.86,22.87,22.82,22.83,158200.0,14.3728,14.3791,14.3477,14.354,158200.0
2009-10-12 10:25:00,22.83,22.83,22.8,22.81,124300.0,14.354,14.354,14.3351,14.3414,124300.0
2009-10-12 10:30:00,22.81,22.86,22.8,22.84,158900.0,14.3414,14.3728,14.3351,14.3602,158900.0
2009-10-12 10:35:00,22.84,22.84,22.8,22.81,103300.0,14.3602,14.3602,14.3351,14.3414,103300.0
2009-10-12 10:40:00,22.8,22.81,22.8,22.81,66900.0,14.3351,14.3414,14.3351,14.3414,66900.0
2009-10-12 10:45:00,22.81,22.81,22.76,22.77,121400.0,14.3414,14.3414,14.3099,14.3162,121400.0
2009-10-12 10:50:00,22.76,22.79,22.75,22.78,106300.0,14.3099,14.3288,14.3037,14.3225,106300.0
2009-10-12 10:55:00,22.79,22.82,22.79,22.82,58700.0,14.3288,14.3477,14.3288,14.3477,58700.0
2009-10-12 11:00:00,22.82,22.86,22.78,22.84,147900.0,14.3477,14.3728,14.3225,14.3602,147900.0
2009-10-12 11:05:00,22.85,22.89,22.84,22.89,94000.0,14.3665,14.3917,14.3602,14.3917,94000.0
2009-10-12 11:10:00,22.88,22.89,22.88,22.89,44100.0,14.3854,14.3917,14.3854,14.3917,44100.0
2009-10-12 11:15:00,22.89,22.9,22.88,22.9,51500.0,14.3917,14.398,14.3854,14.398,51500.0
2009-10-12 11:20:00,22.89,22.9,22.85,22.86,111000.0,14.3917,14.398,14.3665,14.3728,111000.0
2009-10-12 11:25:00,22.86,22.88,22.86,22.88,48700.0,14.3728,14.3854,14.3728,14.3854,48700.0
2009-10-12 11:30:00,22.87,22.88,22.85,22.85,43700.0,14.3791,14.3854,14.3665,14.3665,43700.0
2009-10-12 11:35:00,22.85,22.86,22.85,22.86,26500.0,14.3665,14.3728,14.3665,14.3728,26500.0
2009-10-12 11:40:00,22.85,22.86,22.85,22.86,31700.0,14.3665,14.3728,14.3665,14.3728,31700.0
2009-10-12 11:45:00,22.85,22.86,22.85,22.85,32000.0,14.3665,14.3728,14.3665,14.3665,32000.0
2009-10-12 11:50:00,22.85,22.86,22.84,22.85,196800.0,14.3665,14.3728,14.3602,14.3665,196800.0
2009-10-12 11:55:00,22.85,22.88,22.84,22.85,151600.0,14.3665,14.3854,14.3602,14.3665,151600.0
2009-10-12 12:00:00,22.85,22.89,22.85,22.88,85400.0,14.3665,14.3917,14.3665,14.3854,85400.0
2009-10-12 12:05:00,22.88,22.88,22.86,22.86,33500.0,14.3854,14.3854,14.3728,14.3728,33500.0
2009-10-12 12:10:00,22.87,22.94,22.86,22.94,121100.0,14.3791,14.4231,14.3728,14.4231,121100.0
2009-10-12 12:15:00,22.94,22.94,22.93,22.94,57800.0,14.4231,14.4231,14.4168,14.4231,57800.0
2009-10-12 12:20:00,22.94,22.95,22.93,22.95,59600.0,14.4231,14.4294,14.4168,14.4294,59600.0
2009-10-12 12:25:00,22.95,22.95,22.94,22.95,18400.0,14.4294,14.4294,14.4231,14.4294,18400.0
2009-10-12 12:30:00,22.95,22.95,22.94,22.94,19700.0,14.4294,14.4294,14.4231,14.4231,19700.0
2009-10-12 12:35:00,22.95,22.95,22.94,22.95,31900.0,14.4294,14.4294,14.4231,14.4294,31900.0
2009-10-12 12:40:00,22.94,22.95,22.94,22.95,25400.0,14.4231,14.4294,14.4231,14.4294,25400.0
2009-10-12 12:45:00,22.94,22.95,22.94,22.94,120200.0,14.4231,14.4294,14.4231,14.4231,120200.0
2009-10-12 12:50:00,22.94,22.97,22.94,22.97,103500.0,14.4231,14.442,14.4231,14.442,103500.0
2009-10-12 12:55:00,22.97,22.99,22.97,22.99,80300.0,14.442,14.4546,14.442,14.4546,80300.0
2009-10-12 13:00:00,22.99,23.0,22.98,22.99,132700.0,14.4546,14.4608,14.4483,14.4546,132700.0
2009-10-12 13:05:00,23.0,23.0,22.97,22.98,108100.0,14.4608,14.4608,14.442,14.4483,108100.0
2009-10-12 13:10:00,22.98,23.0,22.97,22.99,45900.0,14.4483,14.4608,14.442,14.4546,45900.0
2009-10-12 13:15:00,23.0,23.0,22.99,22.99,47600.0,14.4608,14.4608,14.4546,14.4546,47600.0
2009-10-12 13:20:00,23.0,23.0,22.99,23.0,61000.0,14.4608,14.4608,14.4546,14.4608,61000.0
2009-10-12 13:25:00,22.99,23.0,22.99,22.99,49500.0,14.4546,14.4608,14.4546,14.4546,49500.0
2009-10-12 13:30:00,22.99,23.0,22.97,22.99,173000.0,14.4546,14.4608,14.442,14.4546,173000.0
2009-10-12 13:35:00,22.99,23.0,22.98,22.99,109700.0,14.4546,14.4608,14.4483,14.4546,109700.0
2009-10-12 13:40:00,22.99,23.02,22.99,23.01,114400.0,14.4546,14.4734,14.4546,14.4671,114400.0
2009-10-12 13:45:00,23.01,23.02,22.99,22.99,59200.0,14.4671,14.4734,14.4546,14.4546,59200.0
2009-10-12 13:50:00,22.99,23.0,22.98,22.98,44000.0,14.4546,14.4608,14.4483,14.4483,44000.0
2009-10-12 13:55:00,22.99,22.99,22.98,22.98,40100.0,14.4546,14.4546,14.4483,14.4483,40100.0
2009-10-12 14:00:00,22.98,22.99,22.98,22.98,39100.0,14.4483,14.4546,14.4483,14.4483,39100.0
2009-10-12 14:05:00,22.98,22.99,22.98,22.99,40700.0,14.4483,14.4546,14.4483,14.4546,40700.0
2009-10-12 14:10:00,22.98,22.99,22.92,22.92,75500.0,14.4483,14.4546,14.4105,14.4105,75500.0
2009-10-12 14:15:00,22.93,22.94,22.87,22.89,118500.0,14.4168,14.4231,14.3791,14.3917,118500.0
2009-10-12 14:20:00,22.89,22.9,22.84,22.9,157200.0,14.3917,14.398,14.3602,14.398,157200.0
2009-10-12 14:25:00,22.9,22.92,22.9,22.92,113900.0,14.398,14.4105,14.398,14.4105,113900.0
2009-10-12 14:30:00,22.92,22.92,22.9,22.91,86700.0,14.4105,14.4105,14.398,14.4043,86700.0
2009-10-12 14:35:00,22.92,22.93,22.91,22.93,61300.0,14.4105,14.4168,14.4043,14.4168,61300.0
2009-10-12 14:40:00,22.93,22.97,22.93,22.95,135400.0,14.4168,14.442,14.4168,14.4294,135400.0
2009-10-12 14:45:00,22.96,22.96,22.94,22.94,42600.0,14.4357,14.4357,14.4231,14.4231,42600.0
2009-10-12 14:50:00,22.94,22.95,22.91,22.93,87100.0,14.4231,14.4294,14.4043,14.4168,87100.0
2009-10-12 14:55:00,22.92,22.94,22.88,22.93,187100.0,14.4105,14.4231,14.3854,14.4168,187100.0
2009-10-12 15:00:00,22.93,22.99,22.91,22.99,215700.0,14.4168,14.4546,14.4043,14.4546,215700.0
2009-10-12 15:05:00,22.99,23.0,22.98,22.98,97600.0,14.4546,14.4608,14.4483,14.4483,97600.0
2009-10-12 15:10:00,22.99,22.99,22.98,22.99,92300.0,14.4546,14.4546,14.4483,14.4546,92300.0
2009-10-12 15:15:00,22.99,23.04,22.98,23.0,269000.0,14.4546,14.486,14.4483,14.4608,269000.0
2009-10-12 15:20:00,23.0,23.04,22.99,23.02,104900.0,14.4608,14.486,14.4546,14.4734,104900.0
2009-10-12 15:25:00,23.03,23.03,23.0,23.01,46700.0,14.4797,14.4797,14.4608,14.4671,46700.0
2009-10-12 15:30:00,23.01,23.04,23.0,23.03,185500.0,14.4671,14.486,14.4608,14.4797,185500.0
2009-10-12 15:35:00,23.03,23.03,22.99,22.99,157300.0,14.4797,14.4797,14.4546,14.4546,157300.0
2009-10-12 15:40:00,23.0,23.01,22.99,23.0,177000.0,14.4608,14.4671,14.4546,14.4608,177000.0
2009-10-12 15:45:00,23.01,23.01,22.98,22.99,322300.0,14.4671,14.4671,14.4483,14.4546,322300.0
2009-10-12 15:50:00,22.99,23.0,22.95,23.0,291000.0,14.4546,14.4608,14.4294,14.4608,291000.0
2009-10-12 15:55:00,22.99,23.03,22.98,23.02,583900.0,14.4546,14.4797,14.4483,14.4734,583900.0
2009-10-13 09:30:00,22.85,23.0,22.77,22.98,217600.0,14.3665,14.4608,14.3162,14.4483,217600.0
2009-10-13 09:35:00,22.97,23.05,22.95,23.0,157800.0,14.442,14.4923,14.4294,14.4608,157800.0
2009-10-13 09:40:00,23.01,23.06,22.91,22.93,296000.0,14.4671,14.4986,14.4043,14.4168,296000.0
2009-10-13 09:45:00,22.94,23.04,22.93,22.96,333800.0,14.4231,14.486,14.4168,14.4357,333800.0
2009-10-13 09:50:00,22.96,23.0,22.81,22.81,148300.0,14.4357,14.4608,14.3414,14.3414,148300.0
2009-10-13 09:55:00,22.81,22.85,22.75,22.84,367400.0,14.3414,14.3665,14.3037,14.3602,367400.0
2009-10-13 10:00:00,22.83,22.83,22.75,22.77,223000.0,14.354,14.354,14.3037,14.3162,223000.0
2009-10-13 10:05:00,22.77,22.81,22.73,22.76,289800.0,14.3162,14.3414,14.2911,14.3099,289800.0
2009-10-13 10:10:00,22.76,22.8,22.75,22.78,106400.0,14.3099,14.3351,14.3037,14.3225,106400.0
2009-10-13 10:15:00,22.77,22.78,22.68,22.75,95300.0,14.3162,14.3225,14.2596,14.3037,95300.0
2009-10-13 10:20:00,22.75,22.75,22.68,22.69,147800.0,14.3037,14.3037,14.2596,14.2659,147800.0
2009-10-13 10:25:00,22.69,22.72,22.65,22.7,100500.0,14.2659,14.2848,14.2408,14.2722,100500.0
2009-10-13 10:30:00,22.72,22.74,22.69,22.69,114600.0,14.2848,14.2974,14.2659,14.2659,114600.0
2009-10-13 10:35:00,22.7,22.7,22.67,22.67,153100.0,14.2722,14.2722,14.2534,14.2534,153100.0
2009-10-13 10:40:00,22.67,22.68,22.64,22.66,189900.0,14.2534,14.2596,14.2345,14.2471,189900.0
2009-10-13 10:45:00,22.66,22.78,22.64,22.76,328100.0,14.2471,14.3225,14.2345,14.3099,328100.0
2009-10-13 10:50:00,22.75,22.76,22.71,22.73,85600.0,14.3037,14.3099,14.2785,14.2911,85600.0
2009-10-13 10:55:00,22.72,22.8,22.72,22.75,191300.0,14.2848,14.3351,14.2848,14.3037,191300.0
2009-10-13 11:00:00,22.75,22.75,22.71,22.72,43600.0,14.3037,14.3037,14.2785,14.2848,43600.0
2009-10-13 11:05:00,22.71,22.73,22.62,22.64,161600.0,14.2785,14.2911,14.2219,14.2345,161600.0
2009-10-13 11:10:00,22.63,22.68,22.63,22.67,68600.0,14.2282,14.2596,14.2282,14.2534,68600.0
2009-10-13 11:15:00,22.66,22.67,22.61,22.61,50000.0,14.2471,14.2534,14.2156,14.2156,50000.0
2009-10-13 11:20:00,22.61,22.63,22.59,22.63,65000.0,14.2156,14.2282,14.2031,14.2282,65000.0
2009-10-13 11:25:00,22.63,22.7,22.6,22.68,132800.0,14.2282,14.2722,14.2094,14.2596,132800.0
2009-10-13 11:30:00,22.69,22.71,22.66,22.67,86000.0,14.2659,14.2785,14.2471,14.2534,86000.0
2009-10-13 11:35:00,22.66,22.73,22.66,22.71,132100.0,14.2471,14.2911,14.2471,14.2785,132100.0
2009-10-13 11:40:00,22.7,22.81,22.7,22.81,203200.0,14.2722,14.3414,14.2722,14.3414,203200.0
2009-10-13 11:45:00,22.81,22.9,22.81,22.9,131100.0,14.3414,14.398,14.3414,14.398,131100.0
2009-10-13 11:50:00,22.9,22.9,22.89,22.89,36400.0,14.398,14.398,14.3917,14.3917,36400.0
2009-10-13 11:55:00,22.89,22.95,22.88,22.95,136300.0,14.3917,14.4294,14.3854,14.4294,136300.0
2009-10-13 12:00:00,22.94,22.97,22.94,22.96,124800.0,14.4231,14.442,14.4231,14.4357,124800.0
2009-10-13 12:05:00,22.96,22.97,22.89,22.9,191700.0,14.4357,14.442,14.3917,14.398,191700.0
2009-10-13 12:10:00,22.9,22.94,22.89,22.91,90000.0,14.398,14.4231,14.3917,14.4043,90000.0
2009-10-13 12:15:00,22.91,22.92,22.85,22.85,61400.0,14.4043,14.4105,14.3665,14.3665,61400.0
2009-10-13 12:20:00,22.85,22.87,22.8,22.85,158900.0,14.3665,14.3791,14.3351,14.3665,158900.0
2009-10-13 12:25:00,22.85,22.86,22.82,22.82,209900.0,14.3665,14.3728,14.3477,14.3477,209900.0
2009-10-13 12:30:00,22.82,22.87,22.81,22.86,196300.0,14.3477,14.3791,14.3414,14.3728,196300.0
2009-10-13 12:35:00,22.86,22.87,22.85,22.86,107400.0,14.3728,14.3791,14.3665,14.3728,107400.0
2009-10-13 12:40:00,22.87,22.9,22.86,22.86,146500.0,14.3791,14.398,14.3728,14.3728,146500.0
2009-10-13 12:45:00,22.86,22.87,22.84,22.86,60000.0,14.3728,14.3791,14.3602,14.3728,60000.0
2009-10-13 12:50:00,22.86,22.86,22.83,22.85,47200.0,14.3728,14.3728,14.354,14.3665,47200.0
2009-10-13 12:55:00,22.86,22.86,22.82,22.82,26900.0,14.3728,14.3728,14.3477,14.3477,26900.0
2009-10-13 13:00:00,22.82,22.83,22.8,22.81,26700.0,14.3477,14.354,14.3351,14.3414,26700.0
2009-10-13 13:05:00,22.8,22.85,22.8,22.84,46000.0,14.3351,14.3665,14.3351,14.3602,46000.0
2009-10-13 13:10:00,22.84,22.87,22.84,22.85,60300.0,14.3602,14.3791,14.3602,14.3665,60300.0
2009-10-13 13:15:00,22.87,22.9,22.86,22.89,58500.0,14.3791,14.398,14.3728,14.3917,58500.0
2009-10-13 13:20:00,22.9,22.9,22.86,22.86,46900.0,14.398,14.398,14.3728,14.3728,46900.0
2009-10-13 13:25:00,22.87,22.93,22.86,22.93,74600.0,14.3791,14.4168,14.3728,14.4168,74600.0
2009-10-13 13:30:00,22.93,22.94,22.9,22.94,118900.0,14.4168,14.4231,14.398,14.4231,118900.0
2009-10-13 13:35:00,22.94,22.94,22.9,22.91,93500.0,14.4231,14.4231,14.398,14.4043,93500.0
2009-10-13 13:40:00,22.92,22.92,22.9,22.9,66500.0,14.4105,14.4105,14.398,14.398,66500.0
2009-10-13 13:45:00,22.9,22.91,22.86,22.88,88700.0,14.398,14.4043,14.3728,14.3854,88700.0
2009-10-13 13:50:00,22.88,22.92,22.88,22.92,196700.0,14.3854,14.4105,14.3854,14.4105,196700.0
2009-10-13 13:55:00,22.92,22.93,22.9,22.91,162400.0,14.4105,14.4168,14.398,14.4043,162400.0
2009-10-13 14:00:00,22.92,22.92,22.89,22.89,47900.0,14.4105,14.4105,14.3917,14.3917,47900.0
2009-10-13 14:05:00,22.89,22.89,22.77,22.8,166900.0,14.3917,14.3917,14.3162,14.3351,166900.0
2009-10-13 14:10:00,22.8,22.84,22.78,22.82,225400.0,14.3351,14.3602,14.3225,14.3477,225400.0
2009-10-13 14:15:00,22.82,22.84,22.82,22.83,84500.0,14.3477,14.3602,14.3477,14.354,84500.0
2009-10-13 14:20:00,22.84,22.87,22.82,22.86,219300.0,14.3602,14.3791,14.3477,14.3728,219300.0
2009-10-13 14:25:00,22.87,22.87,22.82,22.82,61900.0,14.3791,14.3791,14.3477,14.3477,61900.0
2009-10-13 14:30:00,22.82,22.82,22.81,22.82,72400.0,14.3477,14.3477,14.3414,14.3477,72400.0
2009-10-13 14:35:00,22.82,22.82,22.78,22.79,60000.0,14.3477,14.3477,14.3225,14.3288,60000.0
2009-10-13 14:40:00,22.79,22.82,22.78,22.81,85300.0,14.3288,14.3477,14.3225,14.3414,85300.0
2009-10-13 14:45:00,22.82,22.83,22.81,22.83,73400.0,14.3477,14.354,14.3414,14.354,73400.0
2009-10-13 14:50:00,22.83,22.83,22.82,22.82,30800.0,14.354,14.354,14.3477,14.3477,30800.0
2009-10-13 14:55:00,22.82,22.83,22.76,22.77,104300.0,14.3477,14.354,14.3099,14.3162,104300.0
2009-10-13 15:00:00,22.77,22.81,22.75,22.81,110700.0,14.3162,14.3414,14.3037,14.3414,110700.0
2009-10-13 15:05:00,22.8,22.82,22.78,22.81,125800.0,14.3351,14.3477,14.3225,14.3414,125800.0
2009-10-13 15:10:00,22.8,22.82,22.8,22.82,54100.0,14.3351,14.3477,14.3351,14.3477,54100.0
2009-10-13 15:15:00,22.81,22.89,22.81,22.89,201200.0,14.3414,14.3917,14.3414,14.3917,201200.0
2009-10-13 15:20:00,22.88,22.95,22.88,22.95,103300.0,14.3854,14.4294,14.3854,14.4294,103300.0
2009-10-13 15:25:00,22.95,22.96,22.92,22.92,63300.0,14.4294,14.4357,14.4105,14.4105,63300.0
2009-10-13 15:30:00,22.92,22.93,22.89,22.93,99900.0,14.4105,14.4168,14.3917,14.4168,99900.0
2009-10-13 15:35:00,22.92,22.93,22.89,22.89,213100.0,14.4105,14.4168,14.3917,14.3917,213100.0
2009-10-13 15:40:00,22.89,22.92,22.89,22.89,165100.0,14.3917,14.4105,14.3917,14.3917,165100.0
2009-10-13 15:45:00,22.89,22.92,22.88,22.91,198400.0,14.3917,14.4105,14.3854,14.4043,198400.0
2009-10-13 15:50:00,22.91,22.92,22.89,22.91,151700.0,14.4043,14.4105,14.3917,14.4043,151700.0
2009-10-13 15:55:00,22.91,22.91,22.85,22.86,805200.0,14.4043,14.4043,14.3665,14.3728,805200.0
2009-10-14 09:30:00,23.34,23.49,23.32,23.43,389000.0,14.6746,14.7689,14.662,14.7312,389000.0
2009-10-14 09:35:00,23.42,23.45,23.33,23.43,243800.0,14.7249,14.7438,14.6683,14.7312,243800.0
2009-10-14 09:40:00,23.42,23.57,23.4,23.55,423800.0,14.7249,14.8192,14.7123,14.8066,423800.0
2009-10-14 09:45:00,23.55,23.55,23.24,23.24,624700.0,14.8066,14.8066,14.6117,14.6117,624700.0
2009-10-14 09:50:00,23.25,23.38,23.25,23.29,442000.0,14.618,14.6998,14.618,14.6432,442000.0
2009-10-14 09:55:00,23.28,23.32,23.23,23.31,205100.0,14.6369,14.662,14.6055,14.6558,205100.0
2009-10-14 10:00:00,23.32,23.33,23.17,23.21,306000.0,14.662,14.6683,14.5677,14.5929,306000.0
2009-10-14 10:05:00,23.21,23.28,23.18,23.27,280900.0,14.5929,14.6369,14.574,14.6306,280900.0
2009-10-14 10:10:00,23.27,23.38,23.26,23.36,174000.0,14.6306,14.6998,14.6243,14.6872,174000.0
2009-10-14 10:15:00,23.37,23.39,23.35,23.38,163000.0,14.6935,14.706,14.6809,14.6998,163000.0
2009-10-14 10:20:00,23.39,23.4,23.33,23.33,236300.0,14.706,14.7123,14.6683,14.6683,236300.0
2009-10-14 10:25:00,23.33,23.34,23.28,23.29,213700.0,14.6683,14.6746,14.6369,14.6432,213700.0
2009-10-14 10:30:00,23.3,23.3,23.23,23.25,378300.0,14.6495,14.6495,14.6055,14.618,378300.0
2009-10-14 10:35:00,23.25,23.3,23.24,23.25,226700.0,14.618,14.6495,14.6117,14.618,226700.0
2009-10-14 10:40:00,23.25,23.31,23.25,23.26,161400.0,14.618,14.6558,14.618,14.6243,161400.0
2009-10-14 10:45:00,23.26,23.32,23.25,23.32,104300.0,14.6243,14.662,14.618,14.662,104300.0
2009-10-14 10:50:00,23.32,23.38,23.31,23.35,184300.0,14.662,14.6998,14.6558,14.6809,184300.0
2009-10-14 10:55:00,23.35,23.43,23.35,23.41,217000.0,14.6809,14.7312,14.6809,14.7186,217000.0
2009-10-14 11:00:00,23.43,23.48,23.41,23.48,270000.0,14.7312,14.7626,14.7186,14.7626,270000.0
2009-10-14 11:05:00,23.48,23.5,23.45,23.48,174700.0,14.7626,14.7752,14.7438,14.7626,174700.0
2009-10-14 11:10:00,23.47,23.49,23.46,23.49,98500.0,14.7563,14.7689,14.7501,14.7689,98500.0
2009-10-14 11:15:00,23.48,23.51,23.48,23.5,253600.0,14.7626,14.7815,14.7626,14.7752,253600.0
2009-10-14 11:20:00,23.49,23.5,23.46,23.47,110700.0,14.7689,14.7752,14.7501,14.7563,110700.0
2009-10-14 11:25:00,23.47,23.51,23.47,23.48,152800.0,14.7563,14.7815,14.7563,14.7626,152800.0
2009-10-14 11:30:00,23.48,23.49,23.45,23.48,246200.0,14.7626,14.7689,14.7438,14.7626,246200.0
2009-10-14 11:35:00,23.48,23.48,23.45,23.46,46800.0,14.7626,14.7626,14.7438,14.7501,46800.0
2009-10-14 11:40:00,23.46,23.47,23.45,23.47,72600.0,14.7501,14.7563,14.7438,14.7563,72600.0
2009-10-14 11:45:00,23.47,23.51,23.46,23.51,220100.0,14.7563,14.7815,14.7501,14.7815,220100.0
2009-10-14 11:50:00,23.51,23.53,23.5,23.53,64000.0,14.7815,14.7941,14.7752,14.7941,64000.0
2009-10-14 11:55:00,23.53,23.53,23.5,23.51,39500.0,14.7941,14.7941,14.7752,14.7815,39500.0
2009-10-14 12:00:00,23.5,23.51,23.49,23.51,69100.0,14.7752,14.7815,14.7689,14.7815,69100.0
2009-10-14 12:05:00,23.51,23.51,23.5,23.51,28700.0,14.7815,14.7815,14.7752,14.7815,28700.0
2009-10-14 12:10:00,23.5,23.52,23.5,23.52,45300.0,14.7752,14.7878,14.7752,14.7878,45300.0
2009-10-14 12:15:00,23.52,23.52,23.51,23.52,38400.0,14.7878,14.7878,14.7815,14.7878,38400.0
2009-10-14 12:20:00,23.52,23.56,23.48,23.49,308300.0,14.7878,14.8129,14.7626,14.7689,308300.0
2009-10-14 12:25:00,23.49,23.5,23.44,23.44,192500.0,14.7689,14.7752,14.7375,14.7375,192500.0
2009-10-14 12:30:00,23.45,23.47,23.43,23.44,162300.0,14.7438,14.7563,14.7312,14.7375,162300.0
2009-10-14 12:35:00,23.44,23.49,23.43,23.48,52800.0,14.7375,14.7689,14.7312,14.7626,52800.0
2009-10-14 12:40:00,23.49,23.49,23.47,23.48,42100.0,14.7689,14.7689,14.7563,14.7626,42100.0
2009-10-14 12:45:00,23.48,23.49,23.46,23.47,49500.0,14.7626,14.7689,14.7501,14.7563,49500.0
2009-10-14 12:50:00,23.47,23.49,23.46,23.46,47200.0,14.7563,14.7689,14.7501,14.7501,47200.0
2009-10-14 12:55:00,23.47,23.48,23.45,23.47,218500.0,14.7563,14.7626,14.7438,14.7563,218500.0
2009-10-14 13:00:00,23.47,23.52,23.45,23.51,210700.0,14.7563,14.7878,14.7438,14.7815,210700.0
2009-10-14 13:05:00,23.51,23.54,23.49,23.5,190900.0,14.7815,14.8004,14.7689,14.7752,190900.0
2009-10-14 13:10:00,23.5,23.53,23.49,23.51,209900.0,14.7752,14.7941,14.7689,14.7815,209900.0
2009-10-14 13:15:00,23.51,23.52,23.49,23.5,121300.0,14.7815,14.7878,14.7689,14.7752,121300.0
2009-10-14 13:20:00,23.49,23.52,23.49,23.52,155800.0,14.7689,14.7878,14.7689,14.7878,155800.0
2009-10-14 13:25:00,23.51,23.54,23.51,23.52,69300.0,14.7815,14.8004,14.7815,14.7878,69300.0
2009-10-14 13:30:00,23.52,23.53,23.52,23.52,22200.0,14.7878,14.7941,14.7878,14.7878,22200.0
2009-10-14 13:35:00,23.53,23.55,23.52,23.53,83600.0,14.7941,14.8066,14.7878,14.7941,83600.0
2009-10-14 13:40:00,23.53,23.54,23.53,23.54,23800.0,14.7941,14.8004,14.7941,14.8004,23800.0
2009-10-14 13:45:00,23.54,23.6,23.53,23.57,153200.0,14.8004,14.8381,14.7941,14.8192,153200.0
2009-10-14 13:50:00,23.58,23.61,23.57,23.59,188500.0,14.8255,14.8444,14.8192,14.8318,188500.0
2009-10-14 13:55:00,23.6,23.62,23.6,23.6,76100.0,14.8381,14.8507,14.8381,14.8381,76100.0
2009-10-14 14:00:00,23.61,23.63,23.59,23.61,151900.0,14.8444,14.8569,14.8318,14.8444,151900.0
2009-10-14 14:05:00,23.62,23.62,23.6,23.61,79100.0,14.8507,14.8507,14.8381,14.8444,79100.0
2009-10-14 14:10:00,23.61,23.62,23.59,23.6,109400.0,14.8444,14.8507,14.8318,14.8381,109400.0
2009-10-14 14:15:00,23.6,23.64,23.6,23.64,91800.0,14.8381,14.8632,14.8381,14.8632,91800.0
2009-10-14 14:20:00,23.63,23.64,23.63,23.64,90700.0,14.8569,14.8632,14.8569,14.8632,90700.0
2009-10-14 14:25:00,23.63,23.69,23.63,23.67,265800.0,14.8569,14.8947,14.8569,14.8821,265800.0
2009-10-14 14:30:00,23.66,23.67,23.63,23.63,57400.0,14.8758,14.8821,14.8569,14.8569,57400.0
2009-10-14 14:35:00,23.64,23.67,23.63,23.66,175700.0,14.8632,14.8821,14.8569,14.8758,175700.0
2009-10-14 14:40:00,23.66,23.66,23.6,23.63,257600.0,14.8758,14.8758,14.8381,14.8569,257600.0
2009-10-14 14:45:00,23.62,23.65,23.6,23.65,181800.0,14.8507,14.8695,14.8381,14.8695,181800.0
2009-10-14 14:50:00,23.64,23.65,23.64,23.64,68700.0,14.8632,14.8695,14.8632,14.8632,68700.0
2009-10-14 14:55:00,23.65,23.68,23.64,23.67,119500.0,14.8695,14.8884,14.8632,14.8821,119500.0
2009-10-14 15:00:00,23.68,23.73,23.67,23.71,156600.0,14.8884,14.9198,14.8821,14.9072,156600.0
2009-10-14 15:05:00,23.71,23.76,23.69,23.75,360400.0,14.9072,14.9387,14.8947,14.9324,360400.0
2009-10-14 15:10:00,23.75,23.8,23.74,23.77,387900.0,14.9324,14.9638,14.9261,14.945,387900.0
2009-10-14 15:15:00,23.78,23.89,23.77,23.85,626000.0,14.9513,15.0204,14.945,14.9953,626000.0
2009-10-14 15:20:00,23.85,23.95,23.85,23.94,583600.0,14.9953,15.0581,14.9953,15.0519,583600.0
2009-10-14 15:25:00,23.95,23.97,23.93,23.94,609100.0,15.0581,15.0707,15.0456,15.0519,609100.0
2009-10-14 15:30:00,23.94,23.94,23.86,23.87,489800.0,15.0519,15.0519,15.0016,15.0078,489800.0
2009-10-14 15:35:00,23.87,23.94,23.86,23.94,525600.0,15.0078,15.0519,15.0016,15.0519,525600.0
2009-10-14 15:40:00,23.93,23.95,23.91,23.92,487700.0,15.0456,15.0581,15.033,15.0393,487700.0
2009-10-14 15:45:00,23.92,23.96,23.92,23.95,529600.0,15.0393,15.0644,15.0393,15.0581,529600.0
2009-10-14 15:50:00,23.95,23.99,23.92,23.99,864300.0,15.0581,15.0833,15.0393,15.0833,864300.0
2009-10-14 15:55:00,23.99,23.99,23.94,23.95,1234000.0,15.0833,15.0833,15.0519,15.0581,1234000.0
2009-10-15 09:30:00,23.82,23.85,23.6,23.65,494600.0,14.9764,14.9953,14.8381,14.8695,494600.0
2009-10-15 09:35:00,23.68,23.68,23.41,23.46,352600.0,14.8884,14.8884,14.7186,14.7501,352600.0
2009-10-15 09:40:00,23.46,23.48,23.32,23.37,304600.0,14.7501,14.7626,14.662,14.6935,304600.0
2009-10-15 09:45:00,23.38,23.5,23.38,23.5,256800.0,14.6998,14.7752,14.6998,14.7752,256800.0
2009-10-15 09:50:00,23.49,23.61,23.49,23.6,201100.0,14.7689,14.8444,14.7689,14.8381,201100.0
2009-10-15 09:55:00,23.59,23.67,23.54,23.66,233800.0,14.8318,14.8821,14.8004,14.8758,233800.0
2009-10-15 10:00:00,23.66,23.73,23.6,23.7,452700.0,14.8758,14.9198,14.8381,14.901,452700.0
2009-10-15 10:05:00,23.7,23.75,23.68,23.72,248400.0,14.901,14.9324,14.8884,14.9135,248400.0
2009-10-15 10:10:00,23.73,23.76,23.69,23.74,159600.0,14.9198,14.9387,14.8947,14.9261,159600.0
2009-10-15 10:15:00,23.75,23.78,23.74,23.77,94700.0,14.9324,14.9513,14.9261,14.945,94700.0
2009-10-15 10:20:00,23.77,23.88,23.73,23.87,248800.0,14.945,15.0141,14.9198,15.0078,248800.0
2009-10-15 10:25:00,23.87,23.89,23.76,23.76,118100.0,15.0078,15.0204,14.9387,14.9387,118100.0
2009-10-15 10:30:00,23.75,23.78,23.74,23.75,144400.0,14.9324,14.9513,14.9261,14.9324,144400.0
2009-10-15 10:35:00,23.74,23.8,23.74,23.78,165500.0,14.9261,14.9638,14.9261,14.9513,165500.0
2009-10-15 10:40:00,23.78,23.82,23.75,23.79,232200.0,14.9513,14.9764,14.9324,14.9575,232200.0
2009-10-15 10:45:00,23.79,23.84,23.77,23.78,146100.0,14.9575,14.989,14.945,14.9513,146100.0
2009-10-15 10:50:00,23.78,23.79,23.74,23.75,55300.0,14.9513,14.9575,14.9261,14.9324,55300.0
2009-10-15 10:55:00,23.76,23.79,23.74,23.78,102500.0,14.9387,14.9575,14.9261,14.9513,102500.0
2009-10-15 11:00:00,23.79,23.81,23.76,23.81,122200.0,14.9575,14.9701,14.9387,14.9701,122200.0
2009-10-15 11:05:00,23.82,23.84,23.8,23.8,44600.0,14.9764,14.989,14.9638,14.9638,44600.0
2009-10-15 11:10:00,23.8,23.82,23.79,23.81,134300.0,14.9638,14.9764,14.9575,14.9701,134300.0
2009-10-15 11:15:00,23.82,23.82,23.8,23.8,113100.0,14.9764,14.9764,14.9638,14.9638,113100.0
2009-10-15 11:20:00,23.8,23.81,23.76,23.8,239100.0,14.9638,14.9701,14.9387,14.9638,239100.0
2009-10-15 11:25:00,23.79,23.83,23.79,23.79,192000.0,14.9575,14.9827,14.9575,14.9575,192000.0
2009-10-15 11:30:00,23.79,23.87,23.79,23.84,159200.0,14.9575,15.0078,14.9575,14.989,159200.0
2009-10-15 11:35:00,23.84,23.89,23.84,23.88,84300.0,14.989,15.0204,14.989,15.0141,84300.0
2009-10-15 11:40:00,23.88,23.94,23.87,23.93,105800.0,15.0141,15.0519,15.0078,15.0456,105800.0
2009-10-15 11:45:00,23.93,23.94,23.92,23.92,34800.0,15.0456,15.0519,15.0393,15.0393,34800.0
2009-10-15 11:50:00,23.93,23.94,23.91,23.91,148100.0,15.0456,15.0519,15.033,15.033,148100.0
2009-10-15 11:55:00,23.91,23.92,23.91,23.92,38200.0,15.033,15.0393,15.033,15.0393,38200.0
2009-10-15 12:00:00,23.91,23.98,23.91,23.98,167600.0,15.033,15.077,15.033,15.077,167600.0
2009-10-15 12:05:00,23.98,23.99,23.93,23.94,78000.0,15.077,15.0833,15.0456,15.0519,78000.0
2009-10-15 12:10:00,23.94,23.94,23.89,23.91,183100.0,15.0519,15.0519,15.0204,15.033,183100.0
2009-10-15 12:15:00,23.9,23.91,23.89,23.89,122100.0,15.0267,15.033,15.0204,15.0204,122100.0
2009-10-15 12:20:00,23.9,23.9,23.89,23.89,77500.0,15.0267,15.0267,15.0204,15.0204,77500.0
2009-10-15 12:25:00,23.89,23.92,23.88,23.91,121700.0,15.0204,15.0393,15.0141,15.033,121700.0
2009-10-15 12:30:00,23.91,23.93,23.9,23.91,269000.0,15.033,15.0456,15.0267,15.033,269000.0
2009-10-15 12:35:00,23.91,23.91,23.9,23.91,48400.0,15.033,15.033,15.0267,15.033,48400.0
2009-10-15 12:40:00,23.91,23.91,23.9,23.91,25900.0,15.033,15.033,15.0267,15.033,25900.0
2009-10-15 12:45:00,23.9,23.91,23.9,23.91,48500.0,15.0267,15.033,15.0267,15.033,48500.0
2009-10-15 12:50:00,23.91,23.91,23.87,23.87,61000.0,15.033,15.033,15.0078,15.0078,61000.0
2009-10-15 12:55:00,23.87,23.88,23.86,23.86,33900.0,15.0078,15.0141,15.0016,15.0016,33900.0
2009-10-15 13:00:00,23.86,23.87,23.86,23.86,29700.0,15.0016,15.0078,15.0016,15.0016,29700.0
2009-10-15 13:05:00,23.87,23.89,23.86,23.88,133700.0,15.0078,15.0204,15.0016,15.0141,133700.0
2009-10-15 13:10:00,23.87,23.87,23.84,23.84,53000.0,15.0078,15.0078,14.989,14.989,53000.0
2009-10-15 13:15:00,23.85,23.87,23.84,23.85,67400.0,14.9953,15.0078,14.989,14.9953,67400.0
2009-10-15 13:20:00,23.85,23.88,23.84,23.87,114900.0,14.9953,15.0141,14.989,15.0078,114900.0
2009-10-15 13:25:00,23.87,23.88,23.86,23.87,115200.0,15.0078,15.0141,15.0016,15.0078,115200.0
2009-10-15 13:30:00,23.87,23.9,23.86,23.9,79800.0,15.0078,15.0267,15.0016,15.0267,79800.0
2009-10-15 13:35:00,23.9,23.92,23.89,23.92,89100.0,15.0267,15.0393,15.0204,15.0393,89100.0
2009-10-15 13:40:00,23.92,23.92,23.91,23.92,51500.0,15.0393,15.0393,15.033,15.0393,51500.0
2009-10-15 13:45:00,23.92,23.94,23.91,23.91,142700.0,15.0393,15.0519,15.033,15.033,142700.0
2009-10-15 13:50:00,23.9,23.9,23.87,23.88,58100.0,15.0267,15.0267,15.0078,15.0141,58100.0
2009-10-15 13:55:00,23.88,23.92,23.87,23.92,140300.0,15.0141,15.0393,15.0078,15.0393,140300.0
2009-10-15 14:00:00,23.92,23.92,23.88,23.92,146400.0,15.0393,15.0393,15.0141,15.0393,146400.0
2009-10-15 14:05:00,23.92,23.94,23.89,23.89,125000.0,15.0393,15.0519,15.0204,15.0204,125000.0
2009-10-15 14:10:00,23.89,23.89,23.87,23.87,46000.0,15.0204,15.0204,15.0078,15.0078,46000.0
2009-10-15 14:15:00,23.87,23.91,23.87,23.91,236000.0,15.0078,15.033,15.0078,15.033,236000.0
2009-10-15 14:20:00,23.9,23.91,23.88,23.88,156400.0,15.0267,15.033,15.0141,15.0141,156400.0
2009-10-15 14:25:00,23.89,23.91,23.88,23.89,237300.0,15.0204,15.033,15.0141,15.0204,237300.0
2009-10-15 14:30:00,23.88,23.9,23.88,23.89,131500.0,15.0141,15.0267,15.0141,15.0204,131500.0
2009-10-15 14:35:00,23.89,23.95,23.88,23.94,226800.0,15.0204,15.0581,15.0141,15.0519,226800.0
2009-10-15 14:40:00,23.94,23.95,23.91,23.94,84100.0,15.0519,15.0581,15.033,15.0519,84100.0
2009-10-15 14:45:00,23.94,23.95,23.91,23.95,139300.0,15.0519,15.0581,15.033,15.0581,139300.0
2009-10-15 14:50:00,23.95,23.98,23.94,23.97,81300.0,15.0581,15.077,15.0519,15.0707,81300.0
2009-10-15 14:55:00,23.97,23.98,23.94,23.94,62900.0,15.0707,15.077,15.0519,15.0519,62900.0
2009-10-15 15:00:00,23.95,23.95,23.94,23.94,34200.0,15.0581,15.0581,15.0519,15.0519,34200.0
2009-10-15 15:05:00,23.94,23.96,23.94,23.94,167500.0,15.0519,15.0644,15.0519,15.0519,167500.0
2009-10-15 15:10:00,23.94,23.95,23.94,23.94,63900.0,15.0519,15.0581,15.0519,15.0519,63900.0
2009-10-15 15:15:00,23.94,23.95,23.93,23.93,186900.0,15.0519,15.0581,15.0456,15.0456,186900.0
2009-10-15 15:20:00,23.94,23.94,23.88,23.88,149100.0,15.0519,15.0519,15.0141,15.0141,149100.0
2009-10-15 15:25:00,23.88,23.89,23.88,23.88,110400.0,15.0141,15.0204,15.0141,15.0141,110400.0
2009-10-15 15:30:00,23.88,23.89,23.86,23.86,141600.0,15.0141,15.0204,15.0016,15.0016,141600.0
2009-10-15 15:35:00,23.86,23.92,23.86,23.92,205100.0,15.0016,15.0393,15.0016,15.0393,205100.0
2009-10-15 15:40:00,23.92,23.93,23.91,23.91,200200.0,15.0393,15.0456,15.033,15.033,200200.0
2009-10-15 15:45:00,23.91,23.95,23.89,23.95,222600.0,15.033,15.0581,15.0204,15.0581,222600.0
2009-10-15 15:50:00,23.94,23.98,23.94,23.98,403200.0,15.0519,15.077,15.0519,15.077,403200.0
2009-10-15 15:55:00,23.98,24.03,23.97,24.0,847400.0,15.077,15.1084,15.0707,15.0896,847400.0
2009-10-16 09:30:00,23.53,23.58,23.42,23.49,1169000.0,14.7941,14.8255,14.7249,14.7689,1169000.0
2009-10-16 09:35:00,23.49,23.49,23.45,23.47,240300.0,14.7689,14.7689,14.7438,14.7563,240300.0
2009-10-16 09:40:00,23.47,23.49,23.4,23.44,322100.0,14.7563,14.7689,14.7123,14.7375,322100.0
2009-10-16 09:45:00,23.43,23.45,23.41,23.44,130600.0,14.7312,14.7438,14.7186,14.7375,130600.0
2009-10-16 09:50:00,23.43,23.49,23.43,23.45,181100.0,14.7312,14.7689,14.7312,14.7438,181100.0
2009-10-16 09:55:00,23.45,23.47,23.36,23.41,386700.0,14.7438,14.7563,14.6872,14.7186,386700.0
2009-10-16 10:00:00,23.42,23.42,23.29,23.3,191800.0,14.7249,14.7249,14.6432,14.6495,191800.0
2009-10-16 10:05:00,23.29,23.36,23.26,23.36,173600.0,14.6432,14.6872,14.6243,14.6872,173600.0
2009-10-16 10:10:00,23.36,23.37,23.31,23.35,141000.0,14.6872,14.6935,14.6558,14.6809,141000.0
2009-10-16 10:15:00,23.35,23.38,23.3,23.38,127800.0,14.6809,14.6998,14.6495,14.6998,127800.0
2009-10-16 10:20:00,23.38,23.39,23.28,23.29,191600.0,14.6998,14.706,14.6369,14.6432,191600.0
2009-10-16 10:25:00,23.3,23.31,23.25,23.26,101900.0,14.6495,14.6558,14.618,14.6243,101900.0
2009-10-16 10:30:00,23.26,23.26,23.23,23.25,100900.0,14.6243,14.6243,14.6055,14.618,100900.0
2009-10-16 10:35:00,23.24,23.28,23.24,23.28,93800.0,14.6117,14.6369,14.6117,14.6369,93800.0
2009-10-16 10:40:00,23.27,23.28,23.23,23.28,125200.0,14.6306,14.6369,14.6055,14.6369,125200.0
2009-10-16 10:45:00,23.27,23.32,23.27,23.31,54000.0,14.6306,14.662,14.6306,14.6558,54000.0
2009-10-16 10:50:00,23.31,23.32,23.25,23.28,129800.0,14.6558,14.662,14.618,14.6369,129800.0
2009-10-16 10:55:00,23.28,23.32,23.23,23.32,127800.0,14.6369,14.662,14.6055,14.662,127800.0
2009-10-16 11:00:00,23.31,23.37,23.31,23.34,90400.0,14.6558,14.6935,14.6558,14.6746,90400.0
2009-10-16 11:05:00,23.34,23.38,23.34,23.35,113400.0,14.6746,14.6998,14.6746,14.6809,113400.0
2009-10-16 11:10:00,23.35,23.39,23.34,23.38,55100.0,14.6809,14.706,14.6746,14.6998,55100.0
2009-10-16 11:15:00,23.38,23.4,23.37,23.38,62500.0,14.6998,14.7123,14.6935,14.6998,62500.0
2009-10-16 11:20:00,23.39,23.42,23.37,23.41,52100.0,14.706,14.7249,14.6935,14.7186,52100.0
2009-10-16 11:25:00,23.4,23.45,23.39,23.45,88900.0,14.7123,14.7438,14.706,14.7438,88900.0
2009-10-16 11:30:00,23.45,23.47,23.41,23.41,165500.0,14.7438,14.7563,14.7186,14.7186,165500.0
2009-10-16 11:35:00,23.41,23.41,23.36,23.36,81300.0,14.7186,14.7186,14.6872,14.6872,81300.0
2009-10-16 11:40:00,23.36,23.4,23.35,23.4,100300.0,14.6872,14.7123,14.6809,14.7123,100300.0
2009-10-16 11:45:00,23.4,23.44,23.39,23.41,87400.0,14.7123,14.7375,14.706,14.7186,87400.0
2009-10-16 11:50:00,23.42,23.42,23.38,23.41,55600.0,14.7249,14.7249,14.6998,14.7186,55600.0
2009-10-16 11:55:00,23.4,23.47,23.4,23.47,106400.0,14.7123,14.7563,14.7123,14.7563,106400.0
2009-10-16 12:00:00,23.46,23.47,23.44,23.44,69700.0,14.7501,14.7563,14.7375,14.7375,69700.0
2009-10-16 12:05:00,23.44,23.48,23.44,23.46,65100.0,14.7375,14.7626,14.7375,14.7501,65100.0
2009-10-16 12:10:00,23.46,23.49,23.46,23.47,77300.0,14.7501,14.7689,14.7501,14.7563,77300.0
2009-10-16 12:15:00,23.47,23.48,23.47,23.47,42600.0,14.7563,14.7626,14.7563,14.7563,42600.0
2009-10-16 12:20:00,23.48,23.48,23.44,23.45,47100.0,14.7626,14.7626,14.7375,14.7438,47100.0
2009-10-16 12:25:00,23.44,23.44,23.39,23.4,72600.0,14.7375,14.7375,14.706,14.7123,72600.0
2009-10-16 12:30:00,23.4,23.41,23.4,23.4,40000.0,14.7123,14.7186,14.7123,14.7123,40000.0
2009-10-16 12:35:00,23.41,23.43,23.41,23.42,79200.0,14.7186,14.7312,14.7186,14.7249,79200.0
2009-10-16 12:40:00,23.42,23.44,23.42,23.43,42800.0,14.7249,14.7375,14.7249,14.7312,42800.0
2009-10-16 12:45:00,23.43,23.44,23.4,23.44,77700.0,14.7312,14.7375,14.7123,14.7375,77700.0
2009-10-16 12:50:00,23.43,23.44,23.43,23.43,52300.0,14.7312,14.7375,14.7312,14.7312,52300.0
2009-10-16 12:55:00,23.43,23.44,23.42,23.43,72500.0,14.7312,14.7375,14.7249,14.7312,72500.0
2009-10-16 13:00:00,23.43,23.44,23.4,23.4,74500.0,14.7312,14.7375,14.7123,14.7123,74500.0
2009-10-16 13:05:00,23.4,23.41,23.39,23.39,55400.0,14.7123,14.7186,14.706,14.706,55400.0
2009-10-16 13:10:00,23.4,23.44,23.39,23.43,100200.0,14.7123,14.7375,14.706,14.7312,100200.0
2009-10-16 13:15:00,23.43,23.47,23.42,23.47,53200.0,14.7312,14.7563,14.7249,14.7563,53200.0
2009-10-16 13:20:00,23.47,23.5,23.47,23.5,89200.0,14.7563,14.7752,14.7563,14.7752,89200.0
2009-10-16 13:25:00,23.5,23.53,23.49,23.53,64200.0,14.7752,14.7941,14.7689,14.7941,64200.0
2009-10-16 13:30:00,23.52,23.53,23.5,23.51,68500.0,14.7878,14.7941,14.7752,14.7815,68500.0
2009-10-16 13:35:00,23.51,23.55,23.51,23.54,67700.0,14.7815,14.8066,14.7815,14.8004,67700.0
2009-10-16 13:40:00,23.54,23.55,23.53,23.54,60200.0,14.8004,14.8066,14.7941,14.8004,60200.0
2009-10-16 13:45:00,23.55,23.55,23.49,23.51,178400.0,14.8066,14.8066,14.7689,14.7815,178400.0
2009-10-16 13:50:00,23.52,23.53,23.47,23.48,88000.0,14.7878,14.7941,14.7563,14.7626,88000.0
2009-10-16 13:55:00,23.48,23.5,23.47,23.48,102100.0,14.7626,14.7752,14.7563,14.7626,102100.0
2009-10-16 14:00:00,23.48,23.49,23.43,23.43,75700.0,14.7626,14.7689,14.7312,14.7312,75700.0
2009-10-16 14:05:00,23.43,23.44,23.39,23.4,72900.0,14.7312,14.7375,14.706,14.7123,72900.0
2009-10-16 14:10:00,23.4,23.43,23.38,23.42,143800.0,14.7123,14.7312,14.6998,14.7249,143800.0
2009-10-16 14:15:00,23.41,23.42,23.4,23.4,141200.0,14.7186,14.7249,14.7123,14.7123,141200.0
2009-10-16 14:20:00,23.41,23.44,23.4,23.43,154100.0,14.7186,14.7375,14.7123,14.7312,154100.0
2009-10-16 14:25:00,23.43,23.43,23.4,23.42,142300.0,14.7312,14.7312,14.7123,14.7249,142300.0
2009-10-16 14:30:00,23.42,23.45,23.4,23.45,129600.0,14.7249,14.7438,14.7123,14.7438,129600.0
2009-10-16 14:35:00,23.45,23.51,23.44,23.49,173700.0,14.7438,14.7815,14.7375,14.7689,173700.0
2009-10-16 14:40:00,23.49,23.52,23.46,23.52,116500.0,14.7689,14.7878,14.7501,14.7878,116500.0
2009-10-16 14:45:00,23.51,23.52,23.45,23.5,146400.0,14.7815,14.7878,14.7438,14.7752,146400.0
2009-10-16 14:50:00,23.5,23.52,23.49,23.5,72700.0,14.7752,14.7878,14.7689,14.7752,72700.0
2009-10-16 14:55:00,23.5,23.52,23.48,23.49,94300.0,14.7752,14.7878,14.7626,14.7689,94300.0
2009-10-16 15:00:00,23.49,23.51,23.49,23.51,149700.0,14.7689,14.7815,14.7689,14.7815,149700.0
2009-10-16 15:05:00,23.5,23.51,23.5,23.51,42400.0,14.7752,14.7815,14.7752,14.7815,42400.0
2009-10-16 15:10:00,23.5,23.55,23.5,23.54,152500.0,14.7752,14.8066,14.7752,14.8004,152500.0
2009-10-16 15:15:00,23.54,23.55,23.49,23.49,191600.0,14.8004,14.8066,14.7689,14.7689,191600.0
2009-10-16 15:20:00,23.5,23.51,23.46,23.48,145700.0,14.7752,14.7815,14.7501,14.7626,145700.0
2009-10-16 15:25:00,23.48,23.53,23.46,23.52,175400.0,14.7626,14.7941,14.7501,14.7878,175400.0
2009-10-16 15:30:00,23.53,23.53,23.5,23.53,91500.0,14.7941,14.7941,14.7752,14.7941,91500.0
2009-10-16 15:35:00,23.53,23.56,23.53,23.55,151300.0,14.7941,14.8129,14.7941,14.8066,151300.0
2009-10-16 15:40:00,23.55,23.58,23.52,23.53,227300.0,14.8066,14.8255,14.7878,14.7941,227300.0
2009-10-16 15:45:00,23.53,23.54,23.49,23.52,348600.0,14.7941,14.8004,14.7689,14.7878,348600.0
2009-10-16 15:50:00,23.51,23.52,23.42,23.43,602100.0,14.7815,14.7878,14.7249,14.7312,602100.0
2009-10-16 15:55:00,23.43,23.45,23.38,23.44,1141500.0,14.7312,14.7438,14.6998,14.7375,1141500.0
2009-10-19 09:30:00,23.5,23.64,23.44,23.5,168300.0,14.7752,14.8632,14.7375,14.7752,168300.0
2009-10-19 09:35:00,23.5,23.59,23.5,23.53,102900.0,14.7752,14.8318,14.7752,14.7941,102900.0
2009-10-19 09:40:00,23.53,23.61,23.47,23.47,221800.0,14.7941,14.8444,14.7563,14.7563,221800.0
2009-10-19 09:45:00,23.48,23.51,23.44,23.48,123000.0,14.7626,14.7815,14.7375,14.7626,123000.0
2009-10-19 09:50:00,23.49,23.5,23.4,23.41,216300.0,14.7689,14.7752,14.7123,14.7186,216300.0
2009-10-19 09:55:00,23.42,23.45,23.38,23.44,429800.0,14.7249,14.7438,14.6998,14.7375,429800.0
2009-10-19 10:00:00,23.44,23.44,23.39,23.41,193300.0,14.7375,14.7375,14.706,14.7186,193300.0
2009-10-19 10:05:00,23.41,23.46,23.41,23.46,122100.0,14.7186,14.7501,14.7186,14.7501,122100.0
2009-10-19 10:10:00,23.46,23.52,23.45,23.46,132100.0,14.7501,14.7878,14.7438,14.7501,132100.0
2009-10-19 10:15:00,23.46,23.48,23.44,23.46,139100.0,14.7501,14.7626,14.7375,14.7501,139100.0
2009-10-19 10:20:00,23.47,23.6,23.46,23.57,267200.0,14.7563,14.8381,14.7501,14.8192,267200.0
2009-10-19 10:25:00,23.57,23.62,23.56,23.61,89800.0,14.8192,14.8507,14.8129,14.8444,89800.0
2009-10-19 10:30:00,23.62,23.7,23.62,23.7,195200.0,14.8507,14.901,14.8507,14.901,195200.0
2009-10-19 10:35:00,23.7,23.7,23.63,23.65,171500.0,14.901,14.901,14.8569,14.8695,171500.0
2009-10-19 10:40:00,23.66,23.67,23.61,23.62,224900.0,14.8758,14.8821,14.8444,14.8507,224900.0
2009-10-19 10:45:00,23.62,23.68,23.62,23.66,104700.0,14.8507,14.8884,14.8507,14.8758,104700.0
2009-10-19 10:50:00,23.66,23.69,23.64,23.67,60600.0,14.8758,14.8947,14.8632,14.8821,60600.0
2009-10-19 10:55:00,23.67,23.7,23.63,23.64,72900.0,14.8821,14.901,14.8569,14.8632,72900.0
2009-10-19 11:00:00,23.64,23.67,23.62,23.62,143200.0,14.8632,14.8821,14.8507,14.8507,143200.0
2009-10-19 11:05:00,23.62,23.62,23.6,23.62,101800.0,14.8507,14.8507,14.8381,14.8507,101800.0
2009-10-19 11:10:00,23.62,23.63,23.6,23.63,79800.0,14.8507,14.8569,14.8381,14.8569,79800.0
2009-10-19 11:15:00,23.64,23.66,23.63,23.66,94000.0,14.8632,14.8758,14.8569,14.8758,94000.0
2009-10-19 11:20:00,23.65,23.66,23.63,23.66,48300.0,14.8695,14.8758,14.8569,14.8758,48300.0
2009-10-19 11:25:00,23.66,23.68,23.64,23.64,110400.0,14.8758,14.8884,14.8632,14.8632,110400.0
2009-10-19 11:30:00,23.64,23.66,23.64,23.65,164000.0,14.8632,14.8758,14.8632,14.8695,164000.0
2009-10-19 11:35:00,23.65,23.66,23.6,23.6,96900.0,14.8695,14.8758,14.8381,14.8381,96900.0
2009-10-19 11:40:00,23.6,23.63,23.6,23.61,56300.0,14.8381,14.8569,14.8381,14.8444,56300.0
2009-10-19 11:45:00,23.61,23.63,23.6,23.61,95200.0,14.8444,14.8569,14.8381,14.8444,95200.0
2009-10-19 11:50:00,23.62,23.66,23.6,23.66,170400.0,14.8507,14.8758,14.8381,14.8758,170400.0
2009-10-19 11:55:00,23.66,23.66,23.64,23.65,75000.0,14.8758,14.8758,14.8632,14.8695,75000.0
2009-10-19 12:00:00,23.65,23.65,23.63,23.64,34500.0,14.8695,14.8695,14.8569,14.8632,34500.0
2009-10-19 12:05:00,23.65,23.66,23.64,23.65,89600.0,14.8695,14.8758,14.8632,14.8695,89600.0
2009-10-19 12:10:00,23.65,23.66,23.62,23.63,83500.0,14.8695,14.8758,14.8507,14.8569,83500.0
2009-10-19 12:15:00,23.62,23.63,23.62,23.62,50100.0,14.8507,14.8569,14.8507,14.8507,50100.0
2009-10-19 12:20:00,23.62,23.63,23.62,23.63,24700.0,14.8507,14.8569,14.8507,14.8569,24700.0
2009-10-19 12:25:00,23.62,23.64,23.62,23.63,39600.0,14.8507,14.8632,14.8507,14.8569,39600.0
2009-10-19 12:30:00,23.64,23.67,23.63,23.67,62300.0,14.8632,14.8821,14.8569,14.8821,62300.0
2009-10-19 12:35:00,23.67,23.67,23.64,23.65,65800.0,14.8821,14.8821,14.8632,14.8695,65800.0
2009-10-19 12:40:00,23.65,23.65,23.64,23.65,54000.0,14.8695,14.8695,14.8632,14.8695,54000.0
2009-10-19 12:45:00,23.65,23.7,23.65,23.69,71500.0,14.8695,14.901,14.8695,14.8947,71500.0
2009-10-19 12:50:00,23.7,23.71,23.69,23.7,41000.0,14.901,14.9072,14.8947,14.901,41000.0
2009-10-19 12:55:00,23.7,23.71,23.7,23.7,11800.0,14.901,14.9072,14.901,14.901,11800.0
2009-10-19 13:00:00,23.7,23.7,23.66,23.67,119700.0,14.901,14.901,14.8758,14.8821,119700.0
2009-10-19 13:05:00,23.67,23.7,23.67,23.7,37500.0,14.8821,14.901,14.8821,14.901,37500.0
2009-10-19 13:10:00,23.69,23.72,23.68,23.69,43400.0,14.8947,14.9135,14.8884,14.8947,43400.0
2009-10-19 13:15:00,23.7,23.72,23.67,23.68,98700.0,14.901,14.9135,14.8821,14.8884,98700.0
2009-10-19 13:20:00,23.68,23.7,23.66,23.67,45300.0,14.8884,14.901,14.8758,14.8821,45300.0
2009-10-19 13:25:00,23.66,23.69,23.65,23.67,77400.0,14.8758,14.8947,14.8695,14.8821,77400.0
2009-10-19 13:30:00,23.67,23.69,23.67,23.69,27200.0,14.8821,14.8947,14.8821,14.8947,27200.0
2009-10-19 13:35:00,23.68,23.75,23.68,23.75,92300.0,14.8884,14.9324,14.8884,14.9324,92300.0
2009-10-19 13:40:00,23.75,23.77,23.73,23.75,44500.0,14.9324,14.945,14.9198,14.9324,44500.0
2009-10-19 13:45:00,23.74,23.75,23.69,23.71,82300.0,14.9261,14.9324,14.8947,14.9072,82300.0
2009-10-19 13:50:00,23.71,23.72,23.68,23.72,86100.0,14.9072,14.9135,14.8884,14.9135,86100.0
2009-10-19 13:55:00,23.72,23.73,23.71,23.73,24200.0,14.9135,14.9198,14.9072,14.9198,24200.0
2009-10-19 14:00:00,23.73,23.75,23.72,23.75,47700.0,14.9198,14.9324,14.9135,14.9324,47700.0
2009-10-19 14:05:00,23.75,23.76,23.74,23.75,57000.0,14.9324,14.9387,14.9261,14.9324,57000.0
2009-10-19 14:10:00,23.75,23.78,23.73,23.76,77200.0,14.9324,14.9513,14.9198,14.9387,77200.0
2009-10-19 14:15:00,23.78,23.79,23.77,23.77,65700.0,14.9513,14.9575,14.945,14.945,65700.0
2009-10-19 14:20:00,23.78,23.78,23.69,23.7,222200.0,14.9513,14.9513,14.8947,14.901,222200.0
2009-10-19 14:25:00,23.7,23.7,23.68,23.68,88300.0,14.901,14.901,14.8884,14.8884,88300.0
2009-10-19 14:30:00,23.69,23.69,23.65,23.65,122200.0,14.8947,14.8947,14.8695,14.8695,122200.0
2009-10-19 14:35:00,23.65,23.66,23.64,23.65,76200.0,14.8695,14.8758,14.8632,14.8695,76200.0
2009-10-19 14:40:00,23.65,23.67,23.64,23.67,79400.0,14.8695,14.8821,14.8632,14.8821,79400.0
2009-10-19 14:45:00,23.67,23.7,23.66,23.67,110600.0,14.8821,14.901,14.8758,14.8821,110600.0
2009-10-19 14:50:00,23.67,23.68,23.67,23.68,46300.0,14.8821,14.8884,14.8821,14.8884,46300.0
2009-10-19 14:55:00,23.68,23.7,23.67,23.68,97800.0,14.8884,14.901,14.8821,14.8884,97800.0
2009-10-19 15:00:00,23.67,23.7,23.67,23.7,97300.0,14.8821,14.901,14.8821,14.901,97300.0
2009-10-19 15:05:00,23.7,23.75,23.7,23.75,159900.0,14.901,14.9324,14.901,14.9324,159900.0
2009-10-19 15:10:00,23.75,23.81,23.74,23.79,258900.0,14.9324,14.9701,14.9261,14.9575,258900.0
2009-10-19 15:15:00,23.8,23.8,23.77,23.78,122400.0,14.9638,14.9638,14.945,14.9513,122400.0
2009-10-19 15:20:00,23.78,23.78,23.74,23.76,240600.0,14.9513,14.9513,14.9261,14.9387,240600.0
2009-10-19 15:25:00,23.76,23.78,23.74,23.78,171900.0,14.9387,14.9513,14.9261,14.9513,171900.0
2009-10-19 15:30:00,23.77,23.8,23.77,23.78,206600.0,14.945,14.9638,14.945,14.9513,206600.0
2009-10-19 15:35:00,23.77,23.77,23.73,23.76,165400.0,14.945,14.945,14.9198,14.9387,165400.0
2009-10-19 15:40:00,23.77,23.81,23.76,23.81,164600.0,14.945,14.9701,14.9387,14.9701,164600.0
2009-10-19 15:45:00,23.82,23.85,23.8,23.85,375500.0,14.9764,14.9953,14.9638,14.9953,375500.0
2009-10-19 15:50:00,23.85,23.9,23.82,23.89,622000.0,14.9953,15.0267,14.9764,15.0204,622000.0
2009-10-19 15:55:00,23.9,23.9,23.83,23.84,1050200.0,15.0267,15.0267,14.9827,14.989,1050200.0
2009-10-20 09:30:00,23.79,23.79,23.53,23.55,334400.0,14.9575,14.9575,14.7941,14.8066,334400.0
2009-10-20 09:35:00,23.54,23.55,23.35,23.37,329800.0,14.8004,14.8066,14.6809,14.6935,329800.0
2009-10-20 09:40:00,23.36,23.41,23.32,23.33,315200.0,14.6872,14.7186,14.662,14.6683,315200.0
2009-10-20 09:45:00,23.34,23.35,23.3,23.33,196500.0,14.6746,14.6809,14.6495,14.6683,196500.0
2009-10-20 09:50:00,23.33,23.37,23.31,23.31,350500.0,14.6683,14.6935,14.6558,14.6558,350500.0
2009-10-20 09:55:00,23.32,23.36,23.3,23.34,440400.0,14.662,14.6872,14.6495,14.6746,440400.0
2009-10-20 10:00:00,23.34,23.38,23.3,23.3,180200.0,14.6746,14.6998,14.6495,14.6495,180200.0
2009-10-20 10:05:00,23.3,23.35,23.3,23.33,246800.0,14.6495,14.6809,14.6495,14.6683,246800.0
2009-10-20 10:10:00,23.33,23.37,23.32,23.36,307800.0,14.6683,14.6935,14.662,14.6872,307800.0
2009-10-20 10:15:00,23.36,23.38,23.3,23.32,326100.0,14.6872,14.6998,14.6495,14.662,326100.0
2009-10-20 10:20:00,23.32,23.32,23.25,23.3,479100.0,14.662,14.662,14.618,14.6495,479100.0
2009-10-20 10:25:00,23.3,23.46,23.29,23.44,317100.0,14.6495,14.7501,14.6432,14.7375,317100.0
2009-10-20 10:30:00,23.45,23.55,23.43,23.54,317500.0,14.7438,14.8066,14.7312,14.8004,317500.0
2009-10-20 10:35:00,23.55,23.62,23.54,23.62,207600.0,14.8066,14.8507,14.8004,14.8507,207600.0
2009-10-20 10:40:00,23.62,23.65,23.61,23.64,196800.0,14.8507,14.8695,14.8444,14.8632,196800.0
2009-10-20 10:45:00,23.64,23.71,23.64,23.71,318800.0,14.8632,14.9072,14.8632,14.9072,318800.0
2009-10-20 10:50:00,23.71,23.77,23.7,23.76,271900.0,14.9072,14.945,14.901,14.9387,271900.0
2009-10-20 10:55:00,23.76,23.77,23.72,23.72,168800.0,14.9387,14.945,14.9135,14.9135,168800.0
2009-10-20 11:00:00,23.72,23.75,23.69,23.69,171400.0,14.9135,14.9324,14.8947,14.8947,171400.0
2009-10-20 11:05:00,23.69,23.7,23.65,23.65,66000.0,14.8947,14.901,14.8695,14.8695,66000.0
2009-10-20 11:10:00,23.66,23.66,23.57,23.63,153800.0,14.8758,14.8758,14.8192,14.8569,153800.0
2009-10-20 11:15:00,23.63,23.63,23.62,23.63,40600.0,14.8569,14.8569,14.8507,14.8569,40600.0
2009-10-20 11:20:00,23.62,23.63,23.6,23.61,95900.0,14.8507,14.8569,14.8381,14.8444,95900.0
2009-10-20 11:25:00,23.61,23.62,23.51,23.52,79500.0,14.8444,14.8507,14.7815,14.7878,79500.0
2009-10-20 11:30:00,23.52,23.53,23.43,23.44,254700.0,14.7878,14.7941,14.7312,14.7375,254700.0
2009-10-20 11:35:00,23.46,23.53,23.46,23.49,303400.0,14.7501,14.7941,14.7501,14.7689,303400.0
2009-10-20 11:40:00,23.49,23.51,23.47,23.5,183200.0,14.7689,14.7815,14.7563,14.7752,183200.0
2009-10-20 11:45:00,23.5,23.58,23.45,23.58,305500.0,14.7752,14.8255,14.7438,14.8255,305500.0
2009-10-20 11:50:00,23.57,23.59,23.55,23.57,177700.0,14.8192,14.8318,14.8066,14.8192,177700.0
2009-10-20 11:55:00,23.57,23.63,23.55,23.6,174900.0,14.8192,14.8569,14.8066,14.8381,174900.0
2009-10-20 12:00:00,23.61,23.62,23.53,23.53,101800.0,14.8444,14.8507,14.7941,14.7941,101800.0
2009-10-20 12:05:00,23.54,23.55,23.5,23.53,56800.0,14.8004,14.8066,14.7752,14.7941,56800.0
2009-10-20 12:10:00,23.54,23.54,23.51,23.53,59700.0,14.8004,14.8004,14.7815,14.7941,59700.0
2009-10-20 12:15:00,23.53,23.54,23.51,23.52,422000.0,14.7941,14.8004,14.7815,14.7878,422000.0
2009-10-20 12:20:00,23.52,23.53,23.51,23.52,171600.0,14.7878,14.7941,14.7815,14.7878,171600.0
2009-10-20 12:25:00,23.51,23.52,23.49,23.5,96600.0,14.7815,14.7878,14.7689,14.7752,96600.0
2009-10-20 12:30:00,23.49,23.51,23.47,23.51,108500.0,14.7689,14.7815,14.7563,14.7815,108500.0
2009-10-20 12:35:00,23.51,23.54,23.46,23.47,127000.0,14.7815,14.8004,14.7501,14.7563,127000.0
2009-10-20 12:40:00,23.46,23.58,23.45,23.58,84700.0,14.7501,14.8255,14.7438,14.8255,84700.0
2009-10-20 12:45:00,23.58,23.58,23.56,23.56,61400.0,14.8255,14.8255,14.8129,14.8129,61400.0
2009-10-20 12:50:00,23.56,23.6,23.56,23.59,93700.0,14.8129,14.8381,14.8129,14.8318,93700.0
2009-10-20 12:55:00,23.6,23.6,23.59,23.59,27500.0,14.8381,14.8381,14.8318,14.8318,27500.0
2009-10-20 13:00:00,23.6,23.66,23.59,23.65,145900.0,14.8381,14.8758,14.8318,14.8695,145900.0
2009-10-20 13:05:00,23.65,23.66,23.64,23.66,94100.0,14.8695,14.8758,14.8632,14.8758,94100.0
2009-10-20 13:10:00,23.65,23.68,23.65,23.68,71700.0,14.8695,14.8884,14.8695,14.8884,71700.0
2009-10-20 13:15:00,23.68,23.68,23.66,23.66,92500.0,14.8884,14.8884,14.8758,14.8758,92500.0
2009-10-20 13:20:00,23.66,23.67,23.64,23.64,63100.0,14.8758,14.8821,14.8632,14.8632,63100.0
2009-10-20 13:25:00,23.64,23.65,23.63,23.65,70200.0,14.8632,14.8695,14.8569,14.8695,70200.0
2009-10-20 13:30:00,23.65,23.68,23.64,23.65,99200.0,14.8695,14.8884,14.8632,14.8695,99200.0
2009-10-20 13:35:00,23.64,23.68,23.62,23.68,116400.0,14.8632,14.8884,14.8507,14.8884,116400.0
2009-10-20 13:40:00,23.68,23.69,23.58,23.59,276500.0,14.8884,14.8947,14.8255,14.8318,276500.0
2009-10-20 13:45:00,23.6,23.64,23.59,23.6,111900.0,14.8381,14.8632,14.8318,14.8381,111900.0
2009-10-20 13:50:00,23.61,23.61,23.54,23.54,112900.0,14.8444,14.8444,14.8004,14.8004,112900.0
2009-10-20 13:55:00,23.54,23.55,23.46,23.46,88100.0,14.8004,14.8066,14.7501,14.7501,88100.0
2009-10-20 14:00:00,23.46,23.48,23.45,23.48,101600.0,14.7501,14.7626,14.7438,14.7626,101600.0
2009-10-20 14:05:00,23.47,23.55,23.47,23.53,249600.0,14.7563,14.8066,14.7563,14.7941,249600.0
2009-10-20 14:10:00,23.54,23.55,23.53,23.55,54200.0,14.8004,14.8066,14.7941,14.8066,54200.0
2009-10-20 14:15:00,23.55,23.56,23.54,23.55,394900.0,14.8066,14.8129,14.8004,14.8066,394900.0
2009-10-20 14:20:00,23.55,23.6,23.54,23.6,354400.0,14.8066,14.8381,14.8004,14.8381,354400.0
2009-10-20 14:25:00,23.59,23.6,23.58,23.59,138100.0,14.8318,14.8381,14.8255,14.8318,138100.0
2009-10-20 14:30:00,23.59,23.62,23.55,23.59,184000.0,14.8318,14.8507,14.8066,14.8318,184000.0
2009-10-20 14:35:00,23.59,23.68,23.59,23.64,251500.0,14.8318,14.8884,14.8318,14.8632,251500.0
2009-10-20 14:40:00,23.64,23.65,23.6,23.61,57100.0,14.8632,14.8695,14.8381,14.8444,57100.0
2009-10-20 14:45:00,23.61,23.64,23.6,23.63,93300.0,14.8444,14.8632,14.8381,14.8569,93300.0
2009-10-20 14:50:00,23.62,23.63,23.6,23.63,338100.0,14.8507,14.8569,14.8381,14.8569,338100.0
2009-10-20 14:55:00,23.63,23.7,23.62,23.69,194600.0,14.8569,14.901,14.8507,14.8947,194600.0
2009-10-20 15:00:00,23.7,23.78,23.67,23.77,328400.0,14.901,14.9513,14.8821,14.945,328400.0
2009-10-20 15:05:00,23.77,23.78,23.71,23.72,125800.0,14.945,14.9513,14.9072,14.9135,125800.0
2009-10-20 15:10:00,23.71,23.72,23.63,23.63,164900.0,14.9072,14.9135,14.8569,14.8569,164900.0
2009-10-20 15:15:00,23.63,23.65,23.61,23.63,158900.0,14.8569,14.8695,14.8444,14.8569,158900.0
2009-10-20 15:20:00,23.63,23.76,23.62,23.71,486300.0,14.8569,14.9387,14.8507,14.9072,486300.0
2009-10-20 15:25:00,23.71,23.78,23.71,23.77,247100.0,14.9072,14.9513,14.9072,14.945,247100.0
2009-10-20 15:30:00,23.77,23.83,23.76,23.8,294600.0,14.945,14.9827,14.9387,14.9638,294600.0
2009-10-20 15:35:00,23.81,23.81,23.76,23.78,179900.0,14.9701,14.9701,14.9387,14.9513,179900.0
2009-10-20 15:40:00,23.77,23.89,23.77,23.88,461600.0,14.945,15.0204,14.945,15.0141,461600.0
2009-10-20 15:45:00,23.87,23.88,23.81,23.85,548300.0,15.0078,15.0141,14.9701,14.9953,548300.0
2009-10-20 15:50:00,23.85,23.89,23.82,23.83,975900.0,14.9953,15.0204,14.9764,14.9827,975900.0
2009-10-20 15:55:00,23.84,23.85,23.79,23.82,797000.0,14.989,14.9953,14.9575,14.9764,797000.0
2009-10-21 09:30:00,24.48,25.1,24.32,24.96,2197200.0,15.3914,15.7812,15.2908,15.6932,2197200.0
2009-10-21 09:35:00,24.94,25.12,24.84,25.08,1705600.0,15.6806,15.7938,15.6177,15.7686,1705600.0
2009-10-21 09:40:00,25.08,25.59,25.08,25.36,2131300.0,15.7686,16.0893,15.7686,15.9447,2131300.0
2009-10-21 09:45:00,25.36,25.4,25.01,25.11,1142700.0,15.9447,15.9698,15.7246,15.7875,1142700.0
2009-10-21 09:50:00,25.12,25.12,24.88,24.94,879700.0,15.7938,15.7938,15.6429,15.6806,879700.0
2009-10-21 09:55:00,24.95,24.95,24.78,24.79,477300.0,15.6869,15.6869,15.58,15.5863,477300.0
2009-10-21 10:00:00,24.79,25.24,24.78,25.23,665700.0,15.5863,15.8692,15.58,15.8629,665700.0
2009-10-21 10:05:00,25.24,25.35,25.16,25.17,842000.0,15.8692,15.9384,15.8189,15.8252,842000.0
2009-10-21 10:10:00,25.18,25.34,25.17,25.26,359900.0,15.8315,15.9321,15.8252,15.8818,359900.0
2009-10-21 10:15:00,25.27,25.37,25.25,25.29,542800.0,15.8881,15.9509,15.8755,15.9006,542800.0
2009-10-21 10:20:00,25.3,25.31,25.2,25.24,506300.0,15.9069,15.9132,15.8441,15.8692,506300.0
2009-10-21 10:25:00,25.24,25.36,25.19,25.33,459900.0,15.8692,15.9447,15.8378,15.9258,459900.0
2009-10-21 10:30:00,25.33,25.51,25.29,25.5,582700.0,15.9258,16.039,15.9006,16.0327,582700.0
2009-10-21 10:35:00,25.49,25.5,25.4,25.42,468700.0,16.0264,16.0327,15.9698,15.9824,468700.0
2009-10-21 10:40:00,25.42,25.49,25.35,25.38,349100.0,15.9824,16.0264,15.9384,15.9572,349100.0
2009-10-21 10:45:00,25.38,25.41,25.29,25.39,411200.0,15.9572,15.9761,15.9006,15.9635,411200.0
2009-10-21 10:50:00,25.4,25.47,25.38,25.39,378100.0,15.9698,16.0138,15.9572,15.9635,378100.0
2009-10-21 10:55:00,25.39,25.42,25.37,25.41,230600.0,15.9635,15.9824,15.9509,15.9761,230600.0
2009-10-21 11:00:00,25.41,25.44,25.35,25.36,246100.0,15.9761,15.995,15.9384,15.9447,246100.0
2009-10-21 11:05:00,25.36,25.44,25.35,25.43,253900.0,15.9447,15.995,15.9384,15.9887,253900.0
2009-10-21 11:10:00,25.44,25.44,25.3,25.35,522500.0,15.995,15.995,15.9069,15.9384,522500.0
2009-10-21 11:15:00,25.36,25.39,25.33,25.35,245200.0,15.9447,15.9635,15.9258,15.9384,245200.0
2009-10-21 11:20:00,25.34,25.36,25.28,25.33,347400.0,15.9321,15.9447,15.8944,15.9258,347400.0
2009-10-21 11:25:00,25.34,25.5,25.34,25.47,316400.0,15.9321,16.0327,15.9321,16.0138,316400.0
2009-10-21 11:30:00,25.48,25.48,25.41,25.43,303100.0,16.0201,16.0201,15.9761,15.9887,303100.0
2009-10-21 11:35:00,25.43,25.48,25.4,25.46,277000.0,15.9887,16.0201,15.9698,16.0075,277000.0
2009-10-21 11:40:00,25.47,25.47,25.42,25.43,117800.0,16.0138,16.0138,15.9824,15.9887,117800.0
2009-10-21 11:45:00,25.44,25.44,25.41,25.42,106000.0,15.995,15.995,15.9761,15.9824,106000.0
2009-10-21 11:50:00,25.42,25.46,25.41,25.45,256400.0,15.9824,16.0075,15.9761,16.0012,256400.0
2009-10-21 11:55:00,25.46,25.55,25.44,25.5,402800.0,16.0075,16.0641,15.995,16.0327,402800.0
2009-10-21 12:00:00,25.51,25.51,25.41,25.43,228900.0,16.039,16.039,15.9761,15.9887,228900.0
2009-10-21 12:05:00,25.43,25.44,25.33,25.38,452400.0,15.9887,15.995,15.9258,15.9572,452400.0
2009-10-21 12:10:00,25.38,25.42,25.28,25.29,235000.0,15.9572,15.9824,15.8944,15.9006,235000.0
2009-10-21 12:15:00,25.29,25.36,25.27,25.34,223400.0,15.9006,15.9447,15.8881,15.9321,223400.0
2009-10-21 12:20:00,25.34,25.39,25.28,25.38,151100.0,15.9321,15.9635,15.8944,15.9572,151100.0
2009-10-21 12:25:00,25.37,25.41,25.32,25.41,134800.0,15.9509,15.9761,15.9195,15.9761,134800.0
2009-10-21 12:30:00,25.41,25.42,25.31,25.37,134800.0,15.9761,15.9824,15.9132,15.9509,134800.0
2009-10-21 12:35:00,25.38,25.39,25.3,25.32,149300.0,15.9572,15.9635,15.9069,15.9195,149300.0
2009-10-21 12:40:00,25.31,25.35,25.3,25.33,76900.0,15.9132,15.9384,15.9069,15.9258,76900.0
2009-10-21 12:45:00,25.33,25.37,25.25,25.35,261900.0,15.9258,15.9509,15.8755,15.9384,261900.0
2009-10-21 12:50:00,25.36,25.36,25.26,25.27,266600.0,15.9447,15.9447,15.8818,15.8881,266600.0
2009-10-21 12:55:00,25.28,25.28,25.19,25.19,144900.0,15.8944,15.8944,15.8378,15.8378,144900.0
2009-10-21 13:00:00,25.18,25.22,25.17,25.17,230000.0,15.8315,15.8566,15.8252,15.8252,230000.0
2009-10-21 13:05:00,25.18,25.19,25.14,25.17,167500.0,15.8315,15.8378,15.8063,15.8252,167500.0
2009-10-21 13:10:00,25.17,25.19,25.12,25.19,238600.0,15.8252,15.8378,15.7938,15.8378,238600.0
2009-10-21 13:15:00,25.19,25.24,25.13,25.24,303100.0,15.8378,15.8692,15.8,15.8692,303100.0
2009-10-21 13:20:00,25.24,25.24,25.2,25.23,106000.0,15.8692,15.8692,15.8441,15.8629,106000.0
2009-10-21 13:25:00,25.23,25.23,25.19,25.2,93600.0,15.8629,15.8629,15.8378,15.8441,93600.0
2009-10-21 13:30:00,25.21,25.23,25.18,25.18,100000.0,15.8503,15.8629,15.8315,15.8315,100000.0
2009-10-21 13:35:00,25.19,25.23,25.17,25.23,107200.0,15.8378,15.8629,15.8252,15.8629,107200.0
2009-10-21 13:40:00,25.23,25.24,25.21,25.23,103500.0,15.8629,15.8692,15.8503,15.8629,103500.0
2009-10-21 13:45:00,25.24,25.24,25.18,25.21,97600.0,15.8692,15.8692,15.8315,15.8503,97600.0
2009-10-21 13:50:00,25.21,25.23,25.18,25.19,93300.0,15.8503,15.8629,15.8315,15.8378,93300.0
2009-10-21 13:55:00,25.19,25.32,25.18,25.3,171300.0,15.8378,15.9195,15.8315,15.9069,171300.0
2009-10-21 14:00:00,25.31,25.36,25.28,25.33,191200.0,15.9132,15.9447,15.8944,15.9258,191200.0
2009-10-21 14:05:00,25.34,25.4,25.32,25.39,191300.0,15.9321,15.9698,15.9195,15.9635,191300.0
2009-10-21 14:10:00,25.4,25.41,25.38,25.39,210700.0,15.9698,15.9761,15.9572,15.9635,210700.0
2009-10-21 14:15:00,25.4,25.4,25.36,25.39,270000.0,15.9698,15.9698,15.9447,15.9635,270000.0
2009-10-21 14:20:00,25.4,25.46,25.38,25.45,199200.0,15.9698,16.0075,15.9572,16.0012,199200.0
2009-10-21 14:25:00,25.46,25.5,25.44,25.5,226200.0,16.0075,16.0327,15.995,16.0327,226200.0
2009-10-21 14:30:00,25.5,25.5,25.44,25.45,273200.0,16.0327,16.0327,15.995,16.0012,273200.0
2009-10-21 14:35:00,25.45,25.52,25.44,25.52,288400.0,16.0012,16.0452,15.995,16.0452,288400.0
2009-10-21 14:40:00,25.52,25.52,25.47,25.47,105600.0,16.0452,16.0452,16.0138,16.0138,105600.0
2009-10-21 14:45:00,25.48,25.48,25.41,25.44,143700.0,16.0201,16.0201,15.9761,15.995,143700.0
2009-10-21 14:50:00,25.44,25.45,25.39,25.4,122500.0,15.995,16.0012,15.9635,15.9698,122500.0
2009-10-21 14:55:00,25.41,25.42,25.38,25.41,140600.0,15.9761,15.9824,15.9572,15.9761,140600.0
2009-10-21 15:00:00,25.41,25.44,25.35,25.36,236900.0,15.9761,15.995,15.9384,15.9447,236900.0
2009-10-21 15:05:00,25.37,25.45,25.35,25.44,303000.0,15.9509,16.0012,15.9384,15.995,303000.0
2009-10-21 15:10:00,25.46,25.46,25.35,25.35,171500.0,16.0075,16.0075,15.9384,15.9384,171500.0
2009-10-21 15:15:00,25.36,25.41,25.11,25.24,656800.0,15.9447,15.9761,15.7875,15.8692,656800.0
2009-10-21 15:20:00,25.23,25.26,25.06,25.13,564600.0,15.8629,15.8818,15.756,15.8,564600.0
2009-10-21 15:25:00,25.14,25.19,25.03,25.06,434100.0,15.8063,15.8378,15.7372,15.756,434100.0
2009-10-21 15:30:00,25.07,25.11,25.0,25.03,736300.0,15.7623,15.7875,15.7183,15.7372,736300.0
2009-10-21 15:35:00,25.02,25.12,24.94,25.1,783700.0,15.7309,15.7938,15.6806,15.7812,783700.0
2009-10-21 15:40:00,25.1,25.1,24.72,24.72,800100.0,15.7812,15.7812,15.5423,15.5423,800100.0
2009-10-21 15:45:00,24.73,24.81,24.72,24.75,647000.0,15.5486,15.5988,15.5423,15.5611,647000.0
2009-10-21 15:50:00,24.75,24.78,24.67,24.69,901000.0,15.5611,15.58,15.5108,15.5234,901000.0
2009-10-21 15:55:00,24.7,24.7,24.42,24.45,1576500.0,15.5297,15.5297,15.3536,15.3725,1576500.0
2009-10-22 09:30:00,24.62,24.79,24.32,24.71,624900.0,15.4794,15.5863,15.2908,15.536,624900.0
2009-10-22 09:35:00,24.71,24.99,24.68,24.9,468800.0,15.536,15.712,15.5171,15.6554,468800.0
2009-10-22 09:40:00,24.9,24.99,24.9,24.98,444900.0,15.6554,15.712,15.6554,15.7057,444900.0
2009-10-22 09:45:00,24.98,24.98,24.88,24.91,467800.0,15.7057,15.7057,15.6429,15.6617,467800.0
2009-10-22 09:50:00,24.92,25.09,24.89,25.09,644800.0,15.668,15.7749,15.6491,15.7749,644800.0
2009-10-22 09:55:00,25.09,25.1,24.96,25.02,233600.0,15.7749,15.7812,15.6932,15.7309,233600.0
2009-10-22 10:00:00,25.02,25.08,24.9,25.05,470700.0,15.7309,15.7686,15.6554,15.7497,470700.0
2009-10-22 10:05:00,25.05,25.14,25.04,25.12,411800.0,15.7497,15.8063,15.7435,15.7938,411800.0
2009-10-22 10:10:00,25.12,25.28,25.08,25.24,413200.0,15.7938,15.8944,15.7686,15.8692,413200.0
2009-10-22 10:15:00,25.23,25.28,25.17,25.17,375700.0,15.8629,15.8944,15.8252,15.8252,375700.0
2009-10-22 10:20:00,25.17,25.19,25.12,25.13,550800.0,15.8252,15.8378,15.7938,15.8,550800.0
2009-10-22 10:25:00,25.12,25.13,25.01,25.11,313000.0,15.7938,15.8,15.7246,15.7875,313000.0
2009-10-22 10:30:00,25.12,25.15,24.98,25.0,385500.0,15.7938,15.8126,15.7057,15.7183,385500.0
2009-10-22 10:35:00,24.99,25.04,24.93,24.95,247400.0,15.712,15.7435,15.6743,15.6869,247400.0
2009-10-22 10:40:00,24.96,25.04,24.95,25.04,198000.0,15.6932,15.7435,15.6869,15.7435,198000.0
2009-10-22 10:45:00,25.04,25.04,24.97,24.97,145700.0,15.7435,15.7435,15.6994,15.6994,145700.0
2009-10-22 10:50:00,24.98,25.03,24.97,25.01,183600.0,15.7057,15.7372,15.6994,15.7246,183600.0
2009-10-22 10:55:00,25.01,25.05,24.97,24.97,235000.0,15.7246,15.7497,15.6994,15.6994,235000.0
2009-10-22 11:00:00,24.98,25.03,24.96,25.01,256800.0,15.7057,15.7372,15.6932,15.7246,256800.0
2009-10-22 11:05:00,25.0,25.02,24.97,24.98,104300.0,15.7183,15.7309,15.6994,15.7057,104300.0
2009-10-22 11:10:00,24.98,25.0,24.9,25.0,332000.0,15.7057,15.7183,15.6554,15.7183,332000.0
2009-10-22 11:15:00,24.99,25.05,24.96,24.97,238300.0,15.712,15.7497,15.6932,15.6994,238300.0
2009-10-22 11:20:00,24.97,25.03,24.95,25.02,169700.0,15.6994,15.7372,15.6869,15.7309,169700.0
2009-10-22 11:25:00,25.03,25.03,25.0,25.0,230300.0,15.7372,15.7372,15.7183,15.7183,230300.0
2009-10-22 11:30:00,25.0,25.01,24.96,24.96,145000.0,15.7183,15.7246,15.6932,15.6932,145000.0
2009-10-22 11:35:00,24.96,24.99,24.94,24.98,170600.0,15.6932,15.712,15.6806,15.7057,170600.0
2009-10-22 11:40:00,24.99,25.02,24.97,25.02,107400.0,15.712,15.7309,15.6994,15.7309,107400.0
2009-10-22 11:45:00,25.02,25.02,25.0,25.01,72600.0,15.7309,15.7309,15.7183,15.7246,72600.0
2009-10-22 11:50:00,25.01,25.02,25.0,25.0,71700.0,15.7246,15.7309,15.7183,15.7183,71700.0
2009-10-22 11:55:00,25.01,25.01,24.99,25.01,54700.0,15.7246,15.7246,15.712,15.7246,54700.0
2009-10-22 12:00:00,25.0,25.01,24.97,25.0,83900.0,15.7183,15.7246,15.6994,15.7183,83900.0
2009-10-22 12:05:00,25.0,25.0,24.99,25.0,66900.0,15.7183,15.7183,15.712,15.7183,66900.0
2009-10-22 12:10:00,25.0,25.01,24.99,24.99,69400.0,15.7183,15.7246,15.712,15.712,69400.0
2009-10-22 12:15:00,24.99,25.0,24.97,24.97,123100.0,15.712,15.7183,15.6994,15.6994,123100.0
2009-10-22 12:20:00,24.97,24.99,24.96,24.97,95900.0,15.6994,15.712,15.6932,15.6994,95900.0
2009-10-22 12:25:00,24.98,24.98,24.97,24.98,38900.0,15.7057,15.7057,15.6994,15.7057,38900.0
2009-10-22 12:30:00,24.98,25.01,24.97,25.0,74300.0,15.7057,15.7246,15.6994,15.7183,74300.0
2009-10-22 12:35:00,25.01,25.02,25.0,25.01,45600.0,15.7246,15.7309,15.7183,15.7246,45600.0
2009-10-22 12:40:00,25.01,25.02,24.99,24.99,68800.0,15.7246,15.7309,15.712,15.712,68800.0
2009-10-22 12:45:00,24.99,25.05,24.99,25.02,110400.0,15.712,15.7497,15.712,15.7309,110400.0
2009-10-22 12:50:00,25.02,25.08,25.01,25.06,132500.0,15.7309,15.7686,15.7246,15.756,132500.0
2009-10-22 12:55:00,25.06,25.07,25.0,25.03,146400.0,15.756,15.7623,15.7183,15.7372,146400.0
2009-10-22 13:00:00,25.02,25.02,25.0,25.0,48200.0,15.7309,15.7309,15.7183,15.7183,48200.0
2009-10-22 13:05:00,25.0,25.01,24.99,25.0,70000.0,15.7183,15.7246,15.712,15.7183,70000.0
2009-10-22 13:10:00,25.01,25.02,24.98,25.0,114800.0,15.7246,15.7309,15.7057,15.7183,114800.0
2009-10-22 13:15:00,25.0,25.06,25.0,25.04,171500.0,15.7183,15.756,15.7183,15.7435,171500.0
2009-10-22 13:20:00,25.05,25.06,25.04,25.04,64100.0,15.7497,15.756,15.7435,15.7435,64100.0
2009-10-22 13:25:00,25.05,25.05,25.03,25.03,62500.0,15.7497,15.7497,15.7372,15.7372,62500.0
2009-10-22 13:30:00,25.03,25.07,24.98,25.07,163200.0,15.7372,15.7623,15.7057,15.7623,163200.0
2009-10-22 13:35:00,25.06,25.14,25.06,25.14,63300.0,15.756,15.8063,15.756,15.8063,63300.0
2009-10-22 13:40:00,25.14,25.14,25.04,25.04,118500.0,15.8063,15.8063,15.7435,15.7435,118500.0
2009-10-22 13:45:00,25.04,25.06,25.02,25.03,99200.0,15.7435,15.756,15.7309,15.7372,99200.0
2009-10-22 13:50:00,25.04,25.06,24.98,24.99,200400.0,15.7435,15.756,15.7057,15.712,200400.0
2009-10-22 13:55:00,24.98,25.0,24.95,25.0,162300.0,15.7057,15.7183,15.6869,15.7183,162300.0
2009-10-22 14:00:00,25.0,25.0,24.99,25.0,288800.0,15.7183,15.7183,15.712,15.7183,288800.0
2009-10-22 14:05:00,25.0,25.03,24.99,25.03,417200.0,15.7183,15.7372,15.712,15.7372,417200.0
2009-10-22 14:10:00,25.03,25.15,25.02,25.13,222900.0,15.7372,15.8126,15.7309,15.8,222900.0
2009-10-22 14:15:00,25.14,25.19,25.12,25.15,203100.0,15.8063,15.8378,15.7938,15.8126,203100.0
2009-10-22 14:20:00,25.16,25.23,25.15,25.22,164900.0,15.8189,15.8629,15.8126,15.8566,164900.0
2009-10-22 14:25:00,25.22,25.22,25.11,25.16,205300.0,15.8566,15.8566,15.7875,15.8189,205300.0
2009-10-22 14:30:00,25.17,25.24,25.13,25.13,158100.0,15.8252,15.8692,15.8,15.8,158100.0
2009-10-22 14:35:00,25.14,25.3,25.14,25.29,209600.0,15.8063,15.9069,15.8063,15.9006,209600.0
2009-10-22 14:40:00,25.29,25.29,25.22,25.22,134800.0,15.9006,15.9006,15.8566,15.8566,134800.0
2009-10-22 14:45:00,25.22,25.24,25.19,25.19,146500.0,15.8566,15.8692,15.8378,15.8378,146500.0
2009-10-22 14:50:00,25.2,25.2,25.14,25.18,164000.0,15.8441,15.8441,15.8063,15.8315,164000.0
2009-10-22 14:55:00,25.17,25.25,25.17,25.25,135400.0,15.8252,15.8755,15.8252,15.8755,135400.0
2009-10-22 15:00:00,25.25,25.29,25.25,25.27,132500.0,15.8755,15.9006,15.8755,15.8881,132500.0
2009-10-22 15:05:00,25.28,25.31,25.2,25.25,233400.0,15.8944,15.9132,15.8441,15.8755,233400.0
2009-10-22 15:10:00,25.24,25.3,25.22,25.27,202300.0,15.8692,15.9069,15.8566,15.8881,202300.0
2009-10-22 15:15:00,25.26,25.4,25.26,25.36,228200.0,15.8818,15.9698,15.8818,15.9447,228200.0
2009-10-22 15:20:00,25.36,25.43,25.35,25.39,219800.0,15.9447,15.9887,15.9384,15.9635,219800.0
2009-10-22 15:25:00,25.4,25.42,25.36,25.36,125600.0,15.9698,15.9824,15.9447,15.9447,125600.0
2009-10-22 15:30:00,25.37,25.37,25.3,25.32,195300.0,15.9509,15.9509,15.9069,15.9195,195300.0
2009-10-22 15:35:00,25.31,25.36,25.29,25.31,217200.0,15.9132,15.9447,15.9006,15.9132,217200.0
2009-10-22 15:40:00,25.31,25.32,25.25,25.32,238000.0,15.9132,15.9195,15.8755,15.9195,238000.0
2009-10-22 15:45:00,25.31,25.37,25.29,25.36,226800.0,15.9132,15.9509,15.9006,15.9447,226800.0
2009-10-22 15:50:00,25.37,25.38,25.32,25.32,472300.0,15.9509,15.9572,15.9195,15.9195,472300.0
2009-10-22 15:55:00,25.33,25.34,25.32,25.33,560800.0,15.9258,15.9321,15.9195,15.9258,560800.0
2009-10-23 09:30:00,25.39,25.39,25.1,25.26,349700.0,15.9635,15.9635,15.7812,15.8818,349700.0
2009-10-23 09:35:00,25.26,25.29,25.08,25.15,300900.0,15.8818,15.9006,15.7686,15.8126,300900.0
2009-10-23 09:40:00,25.15,25.19,25.08,25.09,162500.0,15.8126,15.8378,15.7686,15.7749,162500.0
2009-10-23 09:45:00,25.08,25.16,25.05,25.16,156200.0,15.7686,15.8189,15.7497,15.8189,156200.0
2009-10-23 09:50:00,25.15,25.16,25.08,25.08,129900.0,15.8126,15.8189,15.7686,15.7686,129900.0
2009-10-23 09:55:00,25.09,25.09,24.98,25.01,245600.0,15.7749,15.7749,15.7057,15.7246,245600.0
2009-10-23 10:00:00,25.01,25.15,24.99,25.0,346100.0,15.7246,15.8126,15.712,15.7183,346100.0
2009-10-23 10:05:00,25.0,25.09,24.98,25.01,228400.0,15.7183,15.7749,15.7057,15.7246,228400.0
2009-10-23 10:10:00,25.01,25.05,24.97,25.04,191900.0,15.7246,15.7497,15.6994,15.7435,191900.0
2009-10-23 10:15:00,25.04,25.09,25.01,25.06,175900.0,15.7435,15.7749,15.7246,15.756,175900.0
2009-10-23 10:20:00,25.06,25.07,24.98,25.0,147500.0,15.756,15.7623,15.7057,15.7183,147500.0
2009-10-23 10:25:00,25.01,25.02,24.97,25.0,157900.0,15.7246,15.7309,15.6994,15.7183,157900.0
2009-10-23 10:30:00,25.0,25.01,24.9,24.94,178800.0,15.7183,15.7246,15.6554,15.6806,178800.0
2009-10-23 10:35:00,24.94,25.06,24.92,25.04,212500.0,15.6806,15.756,15.668,15.7435,212500.0
2009-10-23 10:40:00,25.05,25.1,25.03,25.04,123900.0,15.7497,15.7812,15.7372,15.7435,123900.0
2009-10-23 10:45:00,25.04,25.07,25.0,25.05,98700.0,15.7435,15.7623,15.7183,15.7497,98700.0
2009-10-23 10:50:00,25.04,25.07,25.0,25.06,97800.0,15.7435,15.7623,15.7183,15.756,97800.0
2009-10-23 10:55:00,25.07,25.07,25.0,25.0,132700.0,15.7623,15.7623,15.7183,15.7183,132700.0
2009-10-23 11:00:00,25.0,25.05,24.98,25.02,80300.0,15.7183,15.7497,15.7057,15.7309,80300.0
2009-10-23 11:05:00,25.02,25.08,24.98,25.08,100300.0,15.7309,15.7686,15.7057,15.7686,100300.0
2009-10-23 11:10:00,25.08,25.09,24.98,25.0,64600.0,15.7686,15.7749,15.7057,15.7183,64600.0
2009-10-23 11:15:00,25.0,25.0,24.82,24.84,147400.0,15.7183,15.7183,15.6051,15.6177,147400.0
2009-10-23 11:20:00,24.83,24.86,24.81,24.85,104500.0,15.6114,15.6303,15.5988,15.624,104500.0
2009-10-23 11:25:00,24.85,24.91,24.85,24.9,125700.0,15.624,15.6617,15.624,15.6554,125700.0
2009-10-23 11:30:00,24.89,24.9,24.82,24.83,115000.0,15.6491,15.6554,15.6051,15.6114,115000.0
2009-10-23 11:35:00,24.83,24.9,24.82,24.87,112200.0,15.6114,15.6554,15.6051,15.6366,112200.0
2009-10-23 11:40:00,24.87,24.94,24.86,24.94,136100.0,15.6366,15.6806,15.6303,15.6806,136100.0
2009-10-23 11:45:00,24.94,24.94,24.89,24.91,78100.0,15.6806,15.6806,15.6491,15.6617,78100.0
2009-10-23 11:50:00,24.92,24.98,24.91,24.94,103500.0,15.668,15.7057,15.6617,15.6806,103500.0
2009-10-23 11:55:00,24.93,24.93,24.87,24.89,83400.0,15.6743,15.6743,15.6366,15.6491,83400.0
2009-10-23 12:00:00,24.88,24.97,24.88,24.94,104300.0,15.6429,15.6994,15.6429,15.6806,104300.0
2009-10-23 12:05:00,24.94,24.98,24.91,24.93,84500.0,15.6806,15.7057,15.6617,15.6743,84500.0
2009-10-23 12:10:00,24.93,24.95,24.89,24.89,86700.0,15.6743,15.6869,15.6491,15.6491,86700.0
2009-10-23 12:15:00,24.89,24.9,24.84,24.87,77300.0,15.6491,15.6554,15.6177,15.6366,77300.0
2009-10-23 12:20:00,24.88,24.88,24.82,24.84,80200.0,15.6429,15.6429,15.6051,15.6177,80200.0
2009-10-23 12:25:00,24.84,24.86,24.82,24.85,44800.0,15.6177,15.6303,15.6051,15.624,44800.0
2009-10-23 12:30:00,24.85,24.86,24.82,24.85,87500.0,15.624,15.6303,15.6051,15.624,87500.0
2009-10-23 12:35:00,24.85,24.94,24.85,24.94,56000.0,15.624,15.6806,15.624,15.6806,56000.0
2009-10-23 12:40:00,24.94,24.94,24.93,24.93,30700.0,15.6806,15.6806,15.6743,15.6743,30700.0
2009-10-23 12:45:00,24.94,24.97,24.93,24.93,61000.0,15.6806,15.6994,15.6743,15.6743,61000.0
2009-10-23 12:50:00,24.93,24.93,24.89,24.91,39500.0,15.6743,15.6743,15.6491,15.6617,39500.0
2009-10-23 12:55:00,24.91,24.93,24.86,24.86,57200.0,15.6617,15.6743,15.6303,15.6303,57200.0
2009-10-23 13:00:00,24.86,24.86,24.84,24.85,72000.0,15.6303,15.6303,15.6177,15.624,72000.0
2009-10-23 13:05:00,24.85,24.88,24.85,24.86,155900.0,15.624,15.6429,15.624,15.6303,155900.0
2009-10-23 13:10:00,24.86,24.87,24.85,24.85,51900.0,15.6303,15.6366,15.624,15.624,51900.0
2009-10-23 13:15:00,24.85,24.87,24.85,24.86,60200.0,15.624,15.6366,15.624,15.6303,60200.0
2009-10-23 13:20:00,24.85,24.86,24.76,24.79,160400.0,15.624,15.6303,15.5674,15.5863,160400.0
2009-10-23 13:25:00,24.79,24.83,24.78,24.79,104000.0,15.5863,15.6114,15.58,15.5863,104000.0
2009-10-23 13:30:00,24.78,24.78,24.65,24.76,322300.0,15.58,15.58,15.4983,15.5674,322300.0
2009-10-23 13:35:00,24.76,24.76,24.7,24.74,152000.0,15.5674,15.5674,15.5297,15.5548,152000.0
2009-10-23 13:40:00,24.74,24.8,24.72,24.77,130100.0,15.5548,15.5926,15.5423,15.5737,130100.0
2009-10-23 13:45:00,24.78,24.81,24.76,24.8,149800.0,15.58,15.5988,15.5674,15.5926,149800.0
2009-10-23 13:50:00,24.8,24.84,24.77,24.83,87300.0,15.5926,15.6177,15.5737,15.6114,87300.0
2009-10-23 13:55:00,24.83,24.85,24.79,24.84,66200.0,15.6114,15.624,15.5863,15.6177,66200.0
2009-10-23 14:00:00,24.83,24.83,24.77,24.77,63100.0,15.6114,15.6114,15.5737,15.5737,63100.0
2009-10-23 14:05:00,24.77,24.83,24.73,24.79,189000.0,15.5737,15.6114,15.5486,15.5863,189000.0
2009-10-23 14:10:00,24.79,24.82,24.76,24.81,143600.0,15.5863,15.6051,15.5674,15.5988,143600.0
2009-10-23 14:15:00,24.81,24.84,24.77,24.8,92600.0,15.5988,15.6177,15.5737,15.5926,92600.0
2009-10-23 14:20:00,24.79,24.88,24.79,24.88,109900.0,15.5863,15.6429,15.5863,15.6429,109900.0
2009-10-23 14:25:00,24.87,24.89,24.87,24.87,90700.0,15.6366,15.6491,15.6366,15.6366,90700.0
2009-10-23 14:30:00,24.87,24.92,24.87,24.91,198200.0,15.6366,15.668,15.6366,15.6617,198200.0
2009-10-23 14:35:00,24.91,24.94,24.9,24.93,100900.0,15.6617,15.6806,15.6554,15.6743,100900.0
2009-10-23 14:40:00,24.93,25.04,24.93,25.02,197600.0,15.6743,15.7435,15.6743,15.7309,197600.0
2009-10-23 14:45:00,25.03,25.06,24.95,24.96,128700.0,15.7372,15.756,15.6869,15.6932,128700.0
2009-10-23 14:50:00,24.97,24.99,24.89,24.9,149800.0,15.6994,15.712,15.6491,15.6554,149800.0
2009-10-23 14:55:00,24.91,24.91,24.86,24.87,125900.0,15.6617,15.6617,15.6303,15.6366,125900.0
2009-10-23 15:00:00,24.86,24.88,24.82,24.84,316600.0,15.6303,15.6429,15.6051,15.6177,316600.0
2009-10-23 15:05:00,24.83,24.88,24.81,24.84,139500.0,15.6114,15.6429,15.5988,15.6177,139500.0
2009-10-23 15:10:00,24.83,24.91,24.81,24.9,227300.0,15.6114,15.6617,15.5988,15.6554,227300.0
2009-10-23 15:15:00,24.9,24.93,24.86,24.88,219300.0,15.6554,15.6743,15.6303,15.6429,219300.0
2009-10-23 15:20:00,24.88,24.9,24.83,24.87,178600.0,15.6429,15.6554,15.6114,15.6366,178600.0
2009-10-23 15:25:00,24.87,24.89,24.81,24.89,191100.0,15.6366,15.6491,15.5988,15.6491,191100.0
2009-10-23 15:30:00,24.88,24.89,24.82,24.86,247800.0,15.6429,15.6491,15.6051,15.6303,247800.0
2009-10-23 15:35:00,24.86,24.86,24.78,24.85,441200.0,15.6303,15.6303,15.58,15.624,441200.0
2009-10-23 15:40:00,24.85,24.88,24.78,24.88,248600.0,15.624,15.6429,15.58,15.6429,248600.0
2009-10-23 15:45:00,24.88,24.89,24.81,24.88,379700.0,15.6429,15.6491,15.5988,15.6429,379700.0
2009-10-23 15:50:00,24.88,24.96,24.87,24.93,591700.0,15.6429,15.6932,15.6366,15.6743,591700.0
2009-10-23 15:55:00,24.94,25.01,24.93,24.99,1072400.0,15.6806,15.7246,15.6743,15.712,1072400.0
2009-10-26 09:30:00,24.3,24.59,24.28,24.34,526800.0,15.2782,15.4605,15.2656,15.3033,526800.0
2009-10-26 09:35:00,24.35,24.37,24.3,24.32,434200.0,15.3096,15.3222,15.2782,15.2908,434200.0
2009-10-26 09:40:00,24.32,24.33,24.23,24.27,449600.0,15.2908,15.2971,15.2342,15.2593,449600.0
2009-10-26 09:45:00,24.27,24.44,24.27,24.37,498500.0,15.2593,15.3662,15.2593,15.3222,498500.0
2009-10-26 09:50:00,24.38,24.45,24.35,24.45,306300.0,15.3285,15.3725,15.3096,15.3725,306300.0
2009-10-26 09:55:00,24.45,24.51,24.43,24.44,533500.0,15.3725,15.4102,15.3599,15.3662,533500.0
2009-10-26 10:00:00,24.44,24.46,24.36,24.36,320800.0,15.3662,15.3788,15.3159,15.3159,320800.0
2009-10-26 10:05:00,24.37,24.37,24.36,24.36,218300.0,15.3222,15.3222,15.3159,15.3159,218300.0
2009-10-26 10:10:00,24.37,24.49,24.36,24.49,480900.0,15.3222,15.3977,15.3159,15.3977,480900.0
2009-10-26 10:15:00,24.49,24.5,24.43,24.45,358300.0,15.3977,15.4039,15.3599,15.3725,358300.0
2009-10-26 10:20:00,24.45,24.5,24.45,24.48,168000.0,15.3725,15.4039,15.3725,15.3914,168000.0
2009-10-26 10:25:00,24.49,24.49,24.39,24.42,179900.0,15.3977,15.3977,15.3348,15.3536,179900.0
2009-10-26 10:30:00,24.42,24.43,24.34,24.35,311800.0,15.3536,15.3599,15.3033,15.3096,311800.0
2009-10-26 10:35:00,24.36,24.36,24.25,24.28,170400.0,15.3159,15.3159,15.2468,15.2656,170400.0
2009-10-26 10:40:00,24.28,24.32,24.25,24.3,219000.0,15.2656,15.2908,15.2468,15.2782,219000.0
2009-10-26 10:45:00,24.3,24.35,24.28,24.35,124600.0,15.2782,15.3096,15.2656,15.3096,124600.0
2009-10-26 10:50:00,24.35,24.35,24.28,24.3,143200.0,15.3096,15.3096,15.2656,15.2782,143200.0
2009-10-26 10:55:00,24.3,24.33,24.26,24.33,121100.0,15.2782,15.2971,15.253,15.2971,121100.0
2009-10-26 11:00:00,24.33,24.33,24.27,24.27,57400.0,15.2971,15.2971,15.2593,15.2593,57400.0
2009-10-26 11:05:00,24.27,24.38,24.26,24.37,161600.0,15.2593,15.3285,15.253,15.3222,161600.0
2009-10-26 11:10:00,24.37,24.38,24.26,24.26,93500.0,15.3222,15.3285,15.253,15.253,93500.0
2009-10-26 11:15:00,24.26,24.29,24.25,24.26,297400.0,15.253,15.2719,15.2468,15.253,297400.0
2009-10-26 11:20:00,24.27,24.28,24.25,24.26,301500.0,15.2593,15.2656,15.2468,15.253,301500.0
2009-10-26 11:25:00,24.26,24.28,24.21,24.21,304600.0,15.253,15.2656,15.2216,15.2216,304600.0
2009-10-26 11:30:00,24.2,24.21,24.05,24.06,669000.0,15.2153,15.2216,15.121,15.1273,669000.0
2009-10-26 11:35:00,24.06,24.13,24.0,24.06,1053300.0,15.1273,15.1713,15.0896,15.1273,1053300.0
2009-10-26 11:40:00,24.05,24.13,24.03,24.09,312200.0,15.121,15.1713,15.1084,15.1462,312200.0
2009-10-26 11:45:00,24.09,24.16,24.06,24.14,307600.0,15.1462,15.1902,15.1273,15.1776,307600.0
2009-10-26 11:50:00,24.14,24.25,24.14,24.2,277400.0,15.1776,15.2468,15.1776,15.2153,277400.0
2009-10-26 11:55:00,24.21,24.25,24.07,24.11,472000.0,15.2216,15.2468,15.1336,15.1587,472000.0
2009-10-26 12:00:00,24.1,24.17,24.08,24.08,328500.0,15.1524,15.1965,15.1399,15.1399,328500.0
2009-10-26 12:05:00,24.08,24.13,24.04,24.11,277600.0,15.1399,15.1713,15.1147,15.1587,277600.0
2009-10-26 12:10:00,24.12,24.17,24.1,24.15,217100.0,15.165,15.1965,15.1524,15.1839,217100.0
2009-10-26 12:15:00,24.15,24.17,24.13,24.15,253800.0,15.1839,15.1965,15.1713,15.1839,253800.0
2009-10-26 12:20:00,24.15,24.18,24.14,24.18,113800.0,15.1839,15.2027,15.1776,15.2027,113800.0
2009-10-26 12:25:00,24.18,24.19,24.14,24.15,134900.0,15.2027,15.209,15.1776,15.1839,134900.0
2009-10-26 12:30:00,24.15,24.18,24.14,24.17,86900.0,15.1839,15.2027,15.1776,15.1965,86900.0
2009-10-26 12:35:00,24.18,24.23,24.15,24.22,152600.0,15.2027,15.2342,15.1839,15.2279,152600.0
2009-10-26 12:40:00,24.23,24.23,24.18,24.19,89000.0,15.2342,15.2342,15.2027,15.209,89000.0
2009-10-26 12:45:00,24.2,24.22,24.18,24.19,92800.0,15.2153,15.2279,15.2027,15.209,92800.0
2009-10-26 12:50:00,24.19,24.22,24.19,24.21,40400.0,15.209,15.2279,15.209,15.2216,40400.0
2009-10-26 12:55:00,24.21,24.25,24.21,24.24,147100.0,15.2216,15.2468,15.2216,15.2405,147100.0
2009-10-26 13:00:00,24.24,24.25,24.21,24.24,109500.0,15.2405,15.2468,15.2216,15.2405,109500.0
2009-10-26 13:05:00,24.24,24.26,24.23,24.26,48000.0,15.2405,15.253,15.2342,15.253,48000.0
2009-10-26 13:10:00,24.25,24.28,24.25,24.27,74500.0,15.2468,15.2656,15.2468,15.2593,74500.0
2009-10-26 13:15:00,24.27,24.28,24.24,24.25,130400.0,15.2593,15.2656,15.2405,15.2468,130400.0
2009-10-26 13:20:00,24.24,24.25,24.19,24.2,83200.0,15.2405,15.2468,15.209,15.2153,83200.0
2009-10-26 13:25:00,24.2,24.25,24.17,24.24,74700.0,15.2153,15.2468,15.1965,15.2405,74700.0
2009-10-26 13:30:00,24.24,24.25,24.22,24.22,65100.0,15.2405,15.2468,15.2279,15.2279,65100.0
2009-10-26 13:35:00,24.23,24.26,24.22,24.24,82700.0,15.2342,15.253,15.2279,15.2405,82700.0
2009-10-26 13:40:00,24.25,24.27,24.24,24.25,150400.0,15.2468,15.2593,15.2405,15.2468,150400.0
2009-10-26 13:45:00,24.25,24.26,24.18,24.19,185000.0,15.2468,15.253,15.2027,15.209,185000.0
2009-10-26 13:50:00,24.19,24.19,24.12,24.12,101100.0,15.209,15.209,15.165,15.165,101100.0
2009-10-26 13:55:00,24.12,24.21,24.12,24.14,251900.0,15.165,15.2216,15.165,15.1776,251900.0
2009-10-26 14:00:00,24.14,24.15,24.09,24.12,96400.0,15.1776,15.1839,15.1462,15.165,96400.0
2009-10-26 14:05:00,24.13,24.15,24.07,24.08,71900.0,15.1713,15.1839,15.1336,15.1399,71900.0
2009-10-26 14:10:00,24.08,24.13,24.07,24.13,88800.0,15.1399,15.1713,15.1336,15.1713,88800.0
2009-10-26 14:15:00,24.12,24.14,24.06,24.07,223000.0,15.165,15.1776,15.1273,15.1336,223000.0
2009-10-26 14:20:00,24.06,24.09,24.05,24.09,161000.0,15.1273,15.1462,15.121,15.1462,161000.0
2009-10-26 14:25:00,24.08,24.14,24.08,24.13,167800.0,15.1399,15.1776,15.1399,15.1713,167800.0
2009-10-26 14:30:00,24.14,24.17,24.12,24.14,174600.0,15.1776,15.1965,15.165,15.1776,174600.0
2009-10-26 14:35:00,24.14,24.15,24.07,24.12,125800.0,15.1776,15.1839,15.1336,15.165,125800.0
2009-10-26 14:40:00,24.12,24.12,24.03,24.03,129800.0,15.165,15.165,15.1084,15.1084,129800.0
2009-10-26 14:45:00,24.03,24.09,24.0,24.0,160400.0,15.1084,15.1462,15.0896,15.0896,160400.0
2009-10-26 14:50:00,24.0,24.09,24.0,24.08,174700.0,15.0896,15.1462,15.0896,15.1399,174700.0
2009-10-26 14:55:00,24.08,24.16,24.07,24.15,205500.0,15.1399,15.1902,15.1336,15.1839,205500.0
2009-10-26 15:00:00,24.16,24.16,24.13,24.13,90800.0,15.1902,15.1902,15.1713,15.1713,90800.0
2009-10-26 15:05:00,24.13,24.14,24.04,24.05,313600.0,15.1713,15.1776,15.1147,15.121,313600.0
2009-10-26 15:10:00,24.05,24.06,23.95,23.95,202100.0,15.121,15.1273,15.0581,15.0581,202100.0
2009-10-26 15:15:00,23.95,24.02,23.94,23.98,252900.0,15.0581,15.1022,15.0519,15.077,252900.0
2009-10-26 15:20:00,23.97,23.99,23.94,23.99,255400.0,15.0707,15.0833,15.0519,15.0833,255400.0
2009-10-26 15:25:00,23.98,24.02,23.92,23.96,404700.0,15.077,15.1022,15.0393,15.0644,404700.0
2009-10-26 15:30:00,23.96,24.06,23.96,24.03,210200.0,15.0644,15.1273,15.0644,15.1084,210200.0
2009-10-26 15:35:00,24.04,24.04,23.94,23.94,340400.0,15.1147,15.1147,15.0519,15.0519,340400.0
2009-10-26 15:40:00,23.94,24.06,23.94,24.06,451100.0,15.0519,15.1273,15.0519,15.1273,451100.0
2009-10-26 15:45:00,24.06,24.22,24.05,24.22,499900.0,15.1273,15.2279,15.121,15.2279,499900.0
2009-10-26 15:50:00,24.22,24.22,24.13,24.14,501700.0,15.2279,15.2279,15.1713,15.1776,501700.0
2009-10-26 15:55:00,24.14,24.18,24.11,24.15,997000.0,15.1776,15.2027,15.1587,15.1839,997000.0
2009-10-27 09:30:00,24.3,24.3,24.11,24.17,197100.0,15.2782,15.2782,15.1587,15.1965,197100.0
2009-10-27 09:35:00,24.18,24.22,24.02,24.03,156800.0,15.2027,15.2279,15.1022,15.1084,156800.0
2009-10-27 09:40:00,24.03,24.09,24.01,24.08,157200.0,15.1084,15.1462,15.0959,15.1399,157200.0
2009-10-27 09:45:00,24.08,24.25,24.07,24.24,155700.0,15.1399,15.2468,15.1336,15.2405,155700.0
2009-10-27 09:50:00,24.24,24.34,24.24,24.3,132700.0,15.2405,15.3033,15.2405,15.2782,132700.0
2009-10-27 09:55:00,24.31,24.31,24.16,24.2,270500.0,15.2845,15.2845,15.1902,15.2153,270500.0
2009-10-27 10:00:00,24.19,24.2,23.97,24.07,490900.0,15.209,15.2153,15.0707,15.1336,490900.0
2009-10-27 10:05:00,24.06,24.06,23.92,23.98,211900.0,15.1273,15.1273,15.0393,15.077,211900.0
2009-10-27 10:10:00,23.98,24.13,23.98,24.1,262000.0,15.077,15.1713,15.077,15.1524,262000.0
2009-10-27 10:15:00,24.1,24.18,23.99,24.01,306300.0,15.1524,15.2027,15.0833,15.0959,306300.0
2009-10-27 10:20:00,24.01,24.07,23.98,24.01,359200.0,15.0959,15.1336,15.077,15.0959,359200.0
2009-10-27 10:25:00,24.01,24.2,24.0,24.19,281400.0,15.0959,15.2153,15.0896,15.209,281400.0
2009-10-27 10:30:00,24.18,24.21,24.03,24.05,224500.0,15.2027,15.2216,15.1084,15.121,224500.0
2009-10-27 10:35:00,24.05,24.09,24.02,24.04,217100.0,15.121,15.1462,15.1022,15.1147,217100.0
2009-10-27 10:40:00,24.05,24.15,24.04,24.13,280700.0,15.121,15.1839,15.1147,15.1713,280700.0
2009-10-27 10:45:00,24.13,24.13,24.08,24.1,97300.0,15.1713,15.1713,15.1399,15.1524,97300.0
2009-10-27 10:50:00,24.1,24.13,24.04,24.09,175000.0,15.1524,15.1713,15.1147,15.1462,175000.0
2009-10-27 10:55:00,24.08,24.15,24.07,24.14,183900.0,15.1399,15.1839,15.1336,15.1776,183900.0
2009-10-27 11:00:00,24.15,24.2,24.12,24.18,206500.0,15.1839,15.2153,15.165,15.2027,206500.0
2009-10-27 11:05:00,24.17,24.26,24.17,24.22,159800.0,15.1965,15.253,15.1965,15.2279,159800.0
2009-10-27 11:10:00,24.23,24.24,24.16,24.22,132600.0,15.2342,15.2405,15.1902,15.2279,132600.0
2009-10-27 11:15:00,24.22,24.22,24.15,24.16,126800.0,15.2279,15.2279,15.1839,15.1902,126800.0
2009-10-27 11:20:00,24.16,24.19,24.15,24.17,180100.0,15.1902,15.209,15.1839,15.1965,180100.0
2009-10-27 11:25:00,24.16,24.21,24.13,24.2,175000.0,15.1902,15.2216,15.1713,15.2153,175000.0
2009-10-27 11:30:00,24.2,24.22,24.15,24.16,95700.0,15.2153,15.2279,15.1839,15.1902,95700.0
2009-10-27 11:35:00,24.16,24.23,24.15,24.18,172700.0,15.1902,15.2342,15.1839,15.2027,172700.0
2009-10-27 11:40:00,24.17,24.19,24.15,24.17,49400.0,15.1965,15.209,15.1839,15.1965,49400.0
2009-10-27 11:45:00,24.16,24.19,24.15,24.18,85900.0,15.1902,15.209,15.1839,15.2027,85900.0
2009-10-27 11:50:00,24.18,24.25,24.16,24.21,162300.0,15.2027,15.2468,15.1902,15.2216,162300.0
2009-10-27 11:55:00,24.2,24.23,24.17,24.19,98500.0,15.2153,15.2342,15.1965,15.209,98500.0
2009-10-27 12:00:00,24.19,24.21,24.19,24.2,71800.0,15.209,15.2216,15.209,15.2153,71800.0
2009-10-27 12:05:00,24.2,24.23,24.18,24.23,81700.0,15.2153,15.2342,15.2027,15.2342,81700.0
2009-10-27 12:10:00,24.24,24.27,24.23,24.26,48100.0,15.2405,15.2593,15.2342,15.253,48100.0
2009-10-27 12:15:00,24.26,24.26,24.25,24.25,60800.0,15.253,15.253,15.2468,15.2468,60800.0
2009-10-27 12:20:00,24.26,24.27,24.24,24.26,102200.0,15.253,15.2593,15.2405,15.253,102200.0
2009-10-27 12:25:00,24.26,24.27,24.22,24.22,118200.0,15.253,15.2593,15.2279,15.2279,118200.0
2009-10-27 12:30:00,24.23,24.23,24.18,24.19,84700.0,15.2342,15.2342,15.2027,15.209,84700.0
2009-10-27 12:35:00,24.18,24.22,24.13,24.19,184000.0,15.2027,15.2279,15.1713,15.209,184000.0
2009-10-27 12:40:00,24.19,24.2,24.15,24.16,78100.0,15.209,15.2153,15.1839,15.1902,78100.0
2009-10-27 12:45:00,24.16,24.19,24.15,24.17,66800.0,15.1902,15.209,15.1839,15.1965,66800.0
2009-10-27 12:50:00,24.16,24.18,24.12,24.12,94000.0,15.1902,15.2027,15.165,15.165,94000.0
2009-10-27 12:55:00,24.12,24.17,24.11,24.13,114300.0,15.165,15.1965,15.1587,15.1713,114300.0
2009-10-27 13:00:00,24.13,24.2,24.12,24.19,81300.0,15.1713,15.2153,15.165,15.209,81300.0
2009-10-27 13:05:00,24.18,24.18,24.1,24.12,168600.0,15.2027,15.2027,15.1524,15.165,168600.0
2009-10-27 13:10:00,24.11,24.15,24.11,24.14,99200.0,15.1587,15.1839,15.1587,15.1776,99200.0
2009-10-27 13:15:00,24.14,24.17,24.13,24.15,60700.0,15.1776,15.1965,15.1713,15.1839,60700.0
2009-10-27 13:20:00,24.16,24.18,24.14,24.17,97500.0,15.1902,15.2027,15.1776,15.1965,97500.0
2009-10-27 13:25:00,24.17,24.18,24.16,24.17,50200.0,15.1965,15.2027,15.1902,15.1965,50200.0
2009-10-27 13:30:00,24.18,24.19,24.12,24.14,168200.0,15.2027,15.209,15.165,15.1776,168200.0
2009-10-27 13:35:00,24.13,24.22,24.13,24.2,154900.0,15.1713,15.2279,15.1713,15.2153,154900.0
2009-10-27 13:40:00,24.21,24.26,24.19,24.24,128800.0,15.2216,15.253,15.209,15.2405,128800.0
2009-10-27 13:45:00,24.25,24.25,24.2,24.23,67500.0,15.2468,15.2468,15.2153,15.2342,67500.0
2009-10-27 13:50:00,24.23,24.24,24.2,24.22,66700.0,15.2342,15.2405,15.2153,15.2279,66700.0
2009-10-27 13:55:00,24.21,24.22,24.16,24.21,106000.0,15.2216,15.2279,15.1902,15.2216,106000.0
2009-10-27 14:00:00,24.21,24.21,24.1,24.12,130700.0,15.2216,15.2216,15.1524,15.165,130700.0
2009-10-27 14:05:00,24.12,24.16,24.05,24.06,263900.0,15.165,15.1902,15.121,15.1273,263900.0
2009-10-27 14:10:00,24.06,24.09,24.06,24.06,140700.0,15.1273,15.1462,15.1273,15.1273,140700.0
2009-10-27 14:15:00,24.07,24.14,24.07,24.13,124300.0,15.1336,15.1776,15.1336,15.1713,124300.0
2009-10-27 14:20:00,24.14,24.14,24.08,24.08,121500.0,15.1776,15.1776,15.1399,15.1399,121500.0
2009-10-27 14:25:00,24.08,24.14,24.05,24.06,190800.0,15.1399,15.1776,15.121,15.1273,190800.0
2009-10-27 14:30:00,24.07,24.08,24.01,24.08,171600.0,15.1336,15.1399,15.0959,15.1399,171600.0
2009-10-27 14:35:00,24.09,24.11,24.03,24.07,148300.0,15.1462,15.1587,15.1084,15.1336,148300.0
2009-10-27 14:40:00,24.07,24.11,24.07,24.1,119500.0,15.1336,15.1587,15.1336,15.1524,119500.0
2009-10-27 14:45:00,24.09,24.11,24.07,24.11,104200.0,15.1462,15.1587,15.1336,15.1587,104200.0
2009-10-27 14:50:00,24.11,24.21,24.11,24.2,204800.0,15.1587,15.2216,15.1587,15.2153,204800.0
2009-10-27 14:55:00,24.2,24.25,24.19,24.22,134100.0,15.2153,15.2468,15.209,15.2279,134100.0
2009-10-27 15:00:00,24.21,24.26,24.2,24.24,179500.0,15.2216,15.253,15.2153,15.2405,179500.0
2009-10-27 15:05:00,24.24,24.3,24.19,24.25,229400.0,15.2405,15.2782,15.209,15.2468,229400.0
2009-10-27 15:10:00,24.23,24.27,24.22,24.27,152800.0,15.2342,15.2593,15.2279,15.2593,152800.0
2009-10-27 15:15:00,24.27,24.3,24.26,24.3,168000.0,15.2593,15.2782,15.253,15.2782,168000.0
2009-10-27 15:20:00,24.29,24.34,24.29,24.33,416200.0,15.2719,15.3033,15.2719,15.2971,416200.0
2009-10-27 15:25:00,24.33,24.35,24.29,24.3,167800.0,15.2971,15.3096,15.2719,15.2782,167800.0
2009-10-27 15:30:00,24.31,24.34,24.2,24.2,239600.0,15.2845,15.3033,15.2153,15.2153,239600.0
2009-10-27 15:35:00,24.2,24.24,24.18,24.22,337400.0,15.2153,15.2405,15.2027,15.2279,337400.0
2009-10-27 15:40:00,24.21,24.32,24.2,24.31,324600.0,15.2216,15.2908,15.2153,15.2845,324600.0
2009-10-27 15:45:00,24.3,24.32,24.21,24.22,314200.0,15.2782,15.2908,15.2216,15.2279,314200.0
2009-10-27 15:50:00,24.22,24.3,24.21,24.27,543100.0,15.2279,15.2782,15.2216,15.2593,543100.0
2009-10-27 15:55:00,24.26,24.29,24.24,24.26,807100.0,15.253,15.2719,15.2405,15.253,807100.0
2009-10-28 09:30:00,24.19,24.31,24.07,24.27,201900.0,15.209,15.2845,15.1336,15.2593,201900.0
2009-10-28 09:35:00,24.27,24.4,24.19,24.23,221400.0,15.2593,15.3411,15.209,15.2342,221400.0
2009-10-28 09:40:00,24.22,24.25,24.16,24.18,136400.0,15.2279,15.2468,15.1902,15.2027,136400.0
2009-10-28 09:45:00,24.19,24.24,24.1,24.1,123300.0,15.209,15.2405,15.1524,15.1524,123300.0
2009-10-28 09:50:00,24.1,24.11,24.0,24.01,160700.0,15.1524,15.1587,15.0896,15.0959,160700.0
2009-10-28 09:55:00,24.02,24.04,23.96,24.02,236500.0,15.1022,15.1147,15.0644,15.1022,236500.0
2009-10-28 10:00:00,24.02,24.02,23.9,23.94,447000.0,15.1022,15.1022,15.0267,15.0519,447000.0
2009-10-28 10:05:00,23.94,23.99,23.91,23.96,156400.0,15.0519,15.0833,15.033,15.0644,156400.0
2009-10-28 10:10:00,23.96,24.05,23.96,24.01,177000.0,15.0644,15.121,15.0644,15.0959,177000.0
2009-10-28 10:15:00,24.01,24.05,23.99,24.03,173900.0,15.0959,15.121,15.0833,15.1084,173900.0
2009-10-28 10:20:00,24.02,24.07,24.0,24.07,140700.0,15.1022,15.1336,15.0896,15.1336,140700.0
2009-10-28 10:25:00,24.07,24.07,23.95,23.96,230600.0,15.1336,15.1336,15.0581,15.0644,230600.0
2009-10-28 10:30:00,23.95,23.98,23.93,23.95,174700.0,15.0581,15.077,15.0456,15.0581,174700.0
2009-10-28 10:35:00,23.95,23.95,23.85,23.9,180300.0,15.0581,15.0581,14.9953,15.0267,180300.0
2009-10-28 10:40:00,23.9,23.91,23.8,23.84,197000.0,15.0267,15.033,14.9638,14.989,197000.0
2009-10-28 10:45:00,23.84,23.85,23.77,23.8,150700.0,14.989,14.9953,14.945,14.9638,150700.0
2009-10-28 10:50:00,23.8,23.8,23.65,23.71,369600.0,14.9638,14.9638,14.8695,14.9072,369600.0
2009-10-28 10:55:00,23.71,23.71,23.66,23.67,228800.0,14.9072,14.9072,14.8758,14.8821,228800.0
2009-10-28 11:00:00,23.66,23.71,23.61,23.7,219500.0,14.8758,14.9072,14.8444,14.901,219500.0
2009-10-28 11:05:00,23.69,23.8,23.69,23.78,124200.0,14.8947,14.9638,14.8947,14.9513,124200.0
2009-10-28 11:10:00,23.79,23.8,23.75,23.77,124400.0,14.9575,14.9638,14.9324,14.945,124400.0
2009-10-28 11:15:00,23.77,23.93,23.76,23.92,88200.0,14.945,15.0456,14.9387,15.0393,88200.0
2009-10-28 11:20:00,23.92,23.93,23.84,23.85,121300.0,15.0393,15.0456,14.989,14.9953,121300.0
2009-10-28 11:25:00,23.86,23.92,23.85,23.91,105000.0,15.0016,15.0393,14.9953,15.033,105000.0
2009-10-28 11:30:00,23.91,23.91,23.84,23.84,291200.0,15.033,15.033,14.989,14.989,291200.0
2009-10-28 11:35:00,23.85,23.85,23.76,23.81,169500.0,14.9953,14.9953,14.9387,14.9701,169500.0
2009-10-28 11:40:00,23.81,23.82,23.77,23.77,173900.0,14.9701,14.9764,14.945,14.945,173900.0
2009-10-28 11:45:00,23.78,23.81,23.74,23.77,104200.0,14.9513,14.9701,14.9261,14.945,104200.0
2009-10-28 11:50:00,23.77,23.77,23.66,23.67,136800.0,14.945,14.945,14.8758,14.8821,136800.0
2009-10-28 11:55:00,23.67,23.72,23.64,23.72,101600.0,14.8821,14.9135,14.8632,14.9135,101600.0
2009-10-28 12:00:00,23.72,23.8,23.71,23.79,110400.0,14.9135,14.9638,14.9072,14.9575,110400.0
2009-10-28 12:05:00,23.8,23.83,23.79,23.82,74300.0,14.9638,14.9827,14.9575,14.9764,74300.0
2009-10-28 12:10:00,23.82,23.82,23.76,23.78,109000.0,14.9764,14.9764,14.9387,14.9513,109000.0
2009-10-28 12:15:00,23.79,23.79,23.74,23.74,83000.0,14.9575,14.9575,14.9261,14.9261,83000.0
2009-10-28 12:20:00,23.74,23.75,23.66,23.67,104700.0,14.9261,14.9324,14.8758,14.8821,104700.0
2009-10-28 12:25:00,23.68,23.76,23.66,23.75,122700.0,14.8884,14.9387,14.8758,14.9324,122700.0
2009-10-28 12:30:00,23.75,23.76,23.7,23.71,120300.0,14.9324,14.9387,14.901,14.9072,120300.0
2009-10-28 12:35:00,23.71,23.71,23.61,23.65,123600.0,14.9072,14.9072,14.8444,14.8695,123600.0
2009-10-28 12:40:00,23.65,23.69,23.6,23.68,133000.0,14.8695,14.8947,14.8381,14.8884,133000.0
2009-10-28 12:45:00,23.68,23.68,23.64,23.66,130100.0,14.8884,14.8884,14.8632,14.8758,130100.0
2009-10-28 12:50:00,23.67,23.67,23.55,23.55,277800.0,14.8821,14.8821,14.8066,14.8066,277800.0
2009-10-28 12:55:00,23.56,23.6,23.56,23.6,81000.0,14.8129,14.8381,14.8129,14.8381,81000.0
2009-10-28 13:00:00,23.6,23.68,23.59,23.68,113400.0,14.8381,14.8884,14.8318,14.8884,113400.0
2009-10-28 13:05:00,23.68,23.75,23.67,23.7,156000.0,14.8884,14.9324,14.8821,14.901,156000.0
2009-10-28 13:10:00,23.7,23.72,23.69,23.71,71700.0,14.901,14.9135,14.8947,14.9072,71700.0
2009-10-28 13:15:00,23.71,23.79,23.71,23.74,144700.0,14.9072,14.9575,14.9072,14.9261,144700.0
2009-10-28 13:20:00,23.74,23.77,23.69,23.77,156200.0,14.9261,14.945,14.8947,14.945,156200.0
2009-10-28 13:25:00,23.77,23.79,23.68,23.71,91900.0,14.945,14.9575,14.8884,14.9072,91900.0
2009-10-28 13:30:00,23.71,23.76,23.71,23.73,60800.0,14.9072,14.9387,14.9072,14.9198,60800.0
2009-10-28 13:35:00,23.72,23.74,23.71,23.72,53300.0,14.9135,14.9261,14.9072,14.9135,53300.0
2009-10-28 13:40:00,23.72,23.82,23.71,23.77,208800.0,14.9135,14.9764,14.9072,14.945,208800.0
2009-10-28 13:45:00,23.77,23.87,23.77,23.83,141600.0,14.945,15.0078,14.945,14.9827,141600.0
2009-10-28 13:50:00,23.84,23.88,23.81,23.88,148300.0,14.989,15.0141,14.9701,15.0141,148300.0
2009-10-28 13:55:00,23.88,23.9,23.84,23.88,135500.0,15.0141,15.0267,14.989,15.0141,135500.0
2009-10-28 14:00:00,23.87,23.88,23.79,23.85,186000.0,15.0078,15.0141,14.9575,14.9953,186000.0
2009-10-28 14:05:00,23.85,23.9,23.85,23.9,106000.0,14.9953,15.0267,14.9953,15.0267,106000.0
2009-10-28 14:10:00,23.89,23.91,23.83,23.85,95600.0,15.0204,15.033,14.9827,14.9953,95600.0
2009-10-28 14:15:00,23.85,23.86,23.77,23.77,125700.0,14.9953,15.0016,14.945,14.945,125700.0
2009-10-28 14:20:00,23.76,23.78,23.66,23.74,173900.0,14.9387,14.9513,14.8758,14.9261,173900.0
2009-10-28 14:25:00,23.74,23.78,23.69,23.71,136400.0,14.9261,14.9513,14.8947,14.9072,136400.0
2009-10-28 14:30:00,23.71,23.73,23.67,23.69,196700.0,14.9072,14.9198,14.8821,14.8947,196700.0
2009-10-28 14:35:00,23.69,23.73,23.65,23.66,140600.0,14.8947,14.9198,14.8695,14.8758,140600.0
2009-10-28 14:40:00,23.67,23.77,23.66,23.73,229200.0,14.8821,14.945,14.8758,14.9198,229200.0
2009-10-28 14:45:00,23.73,23.75,23.69,23.74,172700.0,14.9198,14.9324,14.8947,14.9261,172700.0
2009-10-28 14:50:00,23.73,23.78,23.72,23.74,165400.0,14.9198,14.9513,14.9135,14.9261,165400.0
2009-10-28 14:55:00,23.74,23.79,23.72,23.72,116700.0,14.9261,14.9575,14.9135,14.9135,116700.0
2009-10-28 15:00:00,23.72,23.81,23.7,23.81,171000.0,14.9135,14.9701,14.901,14.9701,171000.0
2009-10-28 15:05:00,23.81,23.82,23.74,23.74,147200.0,14.9701,14.9764,14.9261,14.9261,147200.0
2009-10-28 15:10:00,23.74,23.75,23.64,23.66,147900.0,14.9261,14.9324,14.8632,14.8758,147900.0
2009-10-28 15:15:00,23.65,23.67,23.62,23.63,180200.0,14.8695,14.8821,14.8507,14.8569,180200.0
2009-10-28 15:20:00,23.63,23.64,23.57,23.59,667600.0,14.8569,14.8632,14.8192,14.8318,667600.0
2009-10-28 15:25:00,23.59,23.6,23.51,23.55,330500.0,14.8318,14.8381,14.7815,14.8066,330500.0
2009-10-28 15:30:00,23.55,23.59,23.54,23.57,514100.0,14.8066,14.8318,14.8004,14.8192,514100.0
2009-10-28 15:35:00,23.57,23.57,23.44,23.47,309400.0,14.8192,14.8192,14.7375,14.7563,309400.0
2009-10-28 15:40:00,23.47,23.55,23.46,23.52,337200.0,14.7563,14.8066,14.7501,14.7878,337200.0
2009-10-28 15:45:00,23.52,23.59,23.52,23.54,381200.0,14.7878,14.8318,14.7878,14.8004,381200.0
2009-10-28 15:50:00,23.54,23.54,23.45,23.47,465300.0,14.8004,14.8004,14.7438,14.7563,465300.0
2009-10-28 15:55:00,23.46,23.53,23.45,23.51,1005600.0,14.7501,14.7941,14.7438,14.7815,1005600.0
2009-10-29 09:30:00,23.83,24.03,23.68,23.77,283000.0,14.9827,15.1084,14.8884,14.945,283000.0
2009-10-29 09:35:00,23.75,23.83,23.7,23.78,276800.0,14.9324,14.9827,14.901,14.9513,276800.0
2009-10-29 09:40:00,23.78,23.78,23.57,23.58,209500.0,14.9513,14.9513,14.8192,14.8255,209500.0
2009-10-29 09:45:00,23.59,23.7,23.56,23.7,208000.0,14.8318,14.901,14.8129,14.901,208000.0
2009-10-29 09:50:00,23.7,23.75,23.66,23.71,146000.0,14.901,14.9324,14.8758,14.9072,146000.0
2009-10-29 09:55:00,23.72,23.77,23.67,23.76,155900.0,14.9135,14.945,14.8821,14.9387,155900.0
2009-10-29 10:00:00,23.77,23.86,23.71,23.84,250900.0,14.945,15.0016,14.9072,14.989,250900.0
2009-10-29 10:05:00,23.84,23.93,23.82,23.86,242300.0,14.989,15.0456,14.9764,15.0016,242300.0
2009-10-29 10:10:00,23.86,23.9,23.83,23.88,67300.0,15.0016,15.0267,14.9827,15.0141,67300.0
2009-10-29 10:15:00,23.87,23.94,23.84,23.93,73900.0,15.0078,15.0519,14.989,15.0456,73900.0
2009-10-29 10:20:00,23.93,24.02,23.9,23.96,175500.0,15.0456,15.1022,15.0267,15.0644,175500.0
2009-10-29 10:25:00,23.97,23.99,23.91,23.96,112900.0,15.0707,15.0833,15.033,15.0644,112900.0
2009-10-29 10:30:00,23.96,23.97,23.86,23.86,90700.0,15.0644,15.0707,15.0016,15.0016,90700.0
2009-10-29 10:35:00,23.87,23.91,23.84,23.87,96400.0,15.0078,15.033,14.989,15.0078,96400.0
2009-10-29 10:40:00,23.86,23.88,23.81,23.85,106900.0,15.0016,15.0141,14.9701,14.9953,106900.0
2009-10-29 10:45:00,23.86,23.86,23.8,23.84,126400.0,15.0016,15.0016,14.9638,14.989,126400.0
2009-10-29 10:50:00,23.85,23.9,23.84,23.89,92400.0,14.9953,15.0267,14.989,15.0204,92400.0
2009-10-29 10:55:00,23.89,23.9,23.87,23.9,37800.0,15.0204,15.0267,15.0078,15.0267,37800.0
2009-10-29 11:00:00,23.91,23.94,23.85,23.85,91900.0,15.033,15.0519,14.9953,14.9953,91900.0
2009-10-29 11:05:00,23.85,23.89,23.83,23.83,101700.0,14.9953,15.0204,14.9827,14.9827,101700.0
2009-10-29 11:10:00,23.83,23.91,23.82,23.88,54800.0,14.9827,15.033,14.9764,15.0141,54800.0
2009-10-29 11:15:00,23.89,23.9,23.83,23.85,84700.0,15.0204,15.0267,14.9827,14.9953,84700.0
2009-10-29 11:20:00,23.83,23.85,23.76,23.77,80800.0,14.9827,14.9953,14.9387,14.945,80800.0
2009-10-29 11:25:00,23.77,23.81,23.75,23.8,87600.0,14.945,14.9701,14.9324,14.9638,87600.0
2009-10-29 11:30:00,23.8,23.86,23.8,23.81,72700.0,14.9638,15.0016,14.9638,14.9701,72700.0
2009-10-29 11:35:00,23.81,23.82,23.76,23.76,69600.0,14.9701,14.9764,14.9387,14.9387,69600.0
2009-10-29 11:40:00,23.77,23.8,23.73,23.76,141500.0,14.945,14.9638,14.9198,14.9387,141500.0
2009-10-29 11:45:00,23.77,23.79,23.74,23.79,51900.0,14.945,14.9575,14.9261,14.9575,51900.0
2009-10-29 11:50:00,23.78,23.79,23.74,23.77,67300.0,14.9513,14.9575,14.9261,14.945,67300.0
2009-10-29 11:55:00,23.77,23.81,23.76,23.79,60600.0,14.945,14.9701,14.9387,14.9575,60600.0
2009-10-29 12:00:00,23.8,23.82,23.77,23.78,274800.0,14.9638,14.9764,14.945,14.9513,274800.0
2009-10-29 12:05:00,23.78,23.8,23.78,23.79,199400.0,14.9513,14.9638,14.9513,14.9575,199400.0
2009-10-29 12:10:00,23.78,23.79,23.77,23.79,55000.0,14.9513,14.9575,14.945,14.9575,55000.0
2009-10-29 12:15:00,23.79,23.79,23.77,23.78,44500.0,14.9575,14.9575,14.945,14.9513,44500.0
2009-10-29 12:20:00,23.77,23.79,23.75,23.75,103500.0,14.945,14.9575,14.9324,14.9324,103500.0
2009-10-29 12:25:00,23.75,23.83,23.75,23.83,125100.0,14.9324,14.9827,14.9324,14.9827,125100.0
2009-10-29 12:30:00,23.83,23.85,23.83,23.85,43500.0,14.9827,14.9953,14.9827,14.9953,43500.0
2009-10-29 12:35:00,23.85,23.87,23.84,23.87,102600.0,14.9953,15.0078,14.989,15.0078,102600.0
2009-10-29 12:40:00,23.86,23.87,23.84,23.86,91500.0,15.0016,15.0078,14.989,15.0016,91500.0
2009-10-29 12:45:00,23.86,23.9,23.85,23.9,79700.0,15.0016,15.0267,14.9953,15.0267,79700.0
2009-10-29 12:50:00,23.9,23.9,23.88,23.89,56000.0,15.0267,15.0267,15.0141,15.0204,56000.0
2009-10-29 12:55:00,23.89,23.89,23.83,23.83,87400.0,15.0204,15.0204,14.9827,14.9827,87400.0
2009-10-29 13:00:00,23.84,23.85,23.78,23.79,195200.0,14.989,14.9953,14.9513,14.9575,195200.0
2009-10-29 13:05:00,23.79,23.82,23.77,23.8,129000.0,14.9575,14.9764,14.945,14.9638,129000.0
2009-10-29 13:10:00,23.8,23.8,23.77,23.77,46100.0,14.9638,14.9638,14.945,14.945,46100.0
2009-10-29 13:15:00,23.77,23.8,23.74,23.8,142600.0,14.945,14.9638,14.9261,14.9638,142600.0
2009-10-29 13:20:00,23.8,23.85,23.79,23.84,78800.0,14.9638,14.9953,14.9575,14.989,78800.0
2009-10-29 13:25:00,23.85,23.85,23.81,23.85,124900.0,14.9953,14.9953,14.9701,14.9953,124900.0
2009-10-29 13:30:00,23.84,23.9,23.84,23.89,61200.0,14.989,15.0267,14.989,15.0204,61200.0
2009-10-29 13:35:00,23.88,23.94,23.88,23.94,85500.0,15.0141,15.0519,15.0141,15.0519,85500.0
2009-10-29 13:40:00,23.94,23.98,23.93,23.97,199400.0,15.0519,15.077,15.0456,15.0707,199400.0
2009-10-29 13:45:00,23.97,24.03,23.97,24.02,192800.0,15.0707,15.1084,15.0707,15.1022,192800.0
2009-10-29 13:50:00,24.02,24.07,24.02,24.06,112600.0,15.1022,15.1336,15.1022,15.1273,112600.0
2009-10-29 13:55:00,24.05,24.07,24.03,24.06,155800.0,15.121,15.1336,15.1084,15.1273,155800.0
2009-10-29 14:00:00,24.05,24.08,24.04,24.04,102000.0,15.121,15.1399,15.1147,15.1147,102000.0
2009-10-29 14:05:00,24.04,24.07,23.96,23.99,214100.0,15.1147,15.1336,15.0644,15.0833,214100.0
2009-10-29 14:10:00,23.97,23.99,23.96,23.98,65100.0,15.0707,15.0833,15.0644,15.077,65100.0
2009-10-29 14:15:00,23.98,24.03,23.97,23.99,146100.0,15.077,15.1084,15.0707,15.0833,146100.0
2009-10-29 14:20:00,23.99,23.99,23.95,23.96,101600.0,15.0833,15.0833,15.0581,15.0644,101600.0
2009-10-29 14:25:00,23.96,24.01,23.94,23.95,134600.0,15.0644,15.0959,15.0519,15.0581,134600.0
2009-10-29 14:30:00,23.95,24.08,23.94,24.08,121400.0,15.0581,15.1399,15.0519,15.1399,121400.0
2009-10-29 14:35:00,24.08,24.08,24.05,24.06,40800.0,15.1399,15.1399,15.121,15.1273,40800.0
2009-10-29 14:40:00,24.05,24.11,24.05,24.1,138200.0,15.121,15.1587,15.121,15.1524,138200.0
2009-10-29 14:45:00,24.09,24.09,24.07,24.08,47600.0,15.1462,15.1462,15.1336,15.1399,47600.0
2009-10-29 14:50:00,24.07,24.1,24.05,24.05,128700.0,15.1336,15.1524,15.121,15.121,128700.0
2009-10-29 14:55:00,24.05,24.09,24.05,24.07,113900.0,15.121,15.1462,15.121,15.1336,113900.0
2009-10-29 15:00:00,24.07,24.08,24.02,24.06,163300.0,15.1336,15.1399,15.1022,15.1273,163300.0
2009-10-29 15:05:00,24.06,24.15,24.06,24.13,249200.0,15.1273,15.1839,15.1273,15.1713,249200.0
2009-10-29 15:10:00,24.13,24.16,24.12,24.16,200600.0,15.1713,15.1902,15.165,15.1902,200600.0
2009-10-29 15:15:00,24.15,24.16,24.12,24.14,152400.0,15.1839,15.1902,15.165,15.1776,152400.0
2009-10-29 15:20:00,24.14,24.18,24.11,24.11,179500.0,15.1776,15.2027,15.1587,15.1587,179500.0
2009-10-29 15:25:00,24.11,24.18,24.11,24.18,193000.0,15.1587,15.2027,15.1587,15.2027,193000.0
2009-10-29 15:30:00,24.16,24.17,24.09,24.11,228100.0,15.1902,15.1965,15.1462,15.1587,228100.0
2009-10-29 15:35:00,24.11,24.13,24.06,24.13,272500.0,15.1587,15.1713,15.1273,15.1713,272500.0
2009-10-29 15:40:00,24.12,24.15,24.05,24.05,371500.0,15.165,15.1839,15.121,15.121,371500.0
2009-10-29 15:45:00,24.05,24.14,24.01,24.12,371900.0,15.121,15.1776,15.0959,15.165,371900.0
2009-10-29 15:50:00,24.12,24.17,24.06,24.15,750000.0,15.165,15.1965,15.1273,15.1839,750000.0
2009-10-29 15:55:00,24.16,24.21,24.15,24.18,1187800.0,15.1902,15.2216,15.1839,15.2027,1187800.0
2009-10-30 09:30:00,24.02,24.05,23.84,23.94,223900.0,15.1022,15.121,14.989,15.0519,223900.0
2009-10-30 09:35:00,23.93,23.96,23.81,23.81,132900.0,15.0456,15.0644,14.9701,14.9701,132900.0
2009-10-30 09:40:00,23.8,23.96,23.77,23.89,246100.0,14.9638,15.0644,14.945,15.0204,246100.0
2009-10-30 09:45:00,23.91,23.95,23.85,23.87,208100.0,15.033,15.0581,14.9953,15.0078,208100.0
2009-10-30 09:50:00,23.88,23.94,23.83,23.85,226500.0,15.0141,15.0519,14.9827,14.9953,226500.0
2009-10-30 09:55:00,23.85,23.91,23.79,23.89,269900.0,14.9953,15.033,14.9575,15.0204,269900.0
2009-10-30 10:00:00,23.89,23.99,23.88,23.92,212100.0,15.0204,15.0833,15.0141,15.0393,212100.0
2009-10-30 10:05:00,23.92,23.95,23.9,23.9,78100.0,15.0393,15.0581,15.0267,15.0267,78100.0
2009-10-30 10:10:00,23.9,23.92,23.76,23.77,251800.0,15.0267,15.0393,14.9387,14.945,251800.0
2009-10-30 10:15:00,23.77,23.77,23.63,23.64,485500.0,14.945,14.945,14.8569,14.8632,485500.0
2009-10-30 10:20:00,23.63,23.66,23.52,23.61,178000.0,14.8569,14.8758,14.7878,14.8444,178000.0
2009-10-30 10:25:00,23.62,23.66,23.61,23.66,110700.0,14.8507,14.8758,14.8444,14.8758,110700.0
2009-10-30 10:30:00,23.64,23.65,23.52,23.58,138200.0,14.8632,14.8695,14.7878,14.8255,138200.0
2009-10-30 10:35:00,23.59,23.59,23.51,23.55,174900.0,14.8318,14.8318,14.7815,14.8066,174900.0
2009-10-30 10:40:00,23.56,23.59,23.52,23.57,117200.0,14.8129,14.8318,14.7878,14.8192,117200.0
2009-10-30 10:45:00,23.57,23.62,23.54,23.55,139000.0,14.8192,14.8507,14.8004,14.8066,139000.0
2009-10-30 10:50:00,23.54,23.55,23.5,23.53,69900.0,14.8004,14.8066,14.7752,14.7941,69900.0
2009-10-30 10:55:00,23.53,23.57,23.51,23.57,109800.0,14.7941,14.8192,14.7815,14.8192,109800.0
2009-10-30 11:00:00,23.57,23.6,23.56,23.56,111900.0,14.8192,14.8381,14.8129,14.8129,111900.0
2009-10-30 11:05:00,23.56,23.59,23.51,23.52,114600.0,14.8129,14.8318,14.7815,14.7878,114600.0
2009-10-30 11:10:00,23.51,23.53,23.44,23.45,123800.0,14.7815,14.7941,14.7375,14.7438,123800.0
2009-10-30 11:15:00,23.45,23.45,23.39,23.4,134300.0,14.7438,14.7438,14.706,14.7123,134300.0
2009-10-30 11:20:00,23.4,23.43,23.36,23.37,164000.0,14.7123,14.7312,14.6872,14.6935,164000.0
2009-10-30 11:25:00,23.36,23.38,23.33,23.35,92900.0,14.6872,14.6998,14.6683,14.6809,92900.0
2009-10-30 11:30:00,23.36,23.45,23.35,23.42,123500.0,14.6872,14.7438,14.6809,14.7249,123500.0
2009-10-30 11:35:00,23.42,23.43,23.31,23.36,229500.0,14.7249,14.7312,14.6558,14.6872,229500.0
2009-10-30 11:40:00,23.36,23.39,23.36,23.36,67800.0,14.6872,14.706,14.6872,14.6872,67800.0
2009-10-30 11:45:00,23.37,23.37,23.25,23.31,155500.0,14.6935,14.6935,14.618,14.6558,155500.0
2009-10-30 11:50:00,23.3,23.34,23.23,23.27,155400.0,14.6495,14.6746,14.6055,14.6306,155400.0
2009-10-30 11:55:00,23.27,23.29,23.18,23.26,274700.0,14.6306,14.6432,14.574,14.6243,274700.0
2009-10-30 12:00:00,23.27,23.32,23.24,23.31,198200.0,14.6306,14.662,14.6117,14.6558,198200.0
2009-10-30 12:05:00,23.32,23.36,23.29,23.35,126200.0,14.662,14.6872,14.6432,14.6809,126200.0
2009-10-30 12:10:00,23.35,23.41,23.35,23.35,73400.0,14.6809,14.7186,14.6809,14.6809,73400.0
2009-10-30 12:15:00,23.36,23.38,23.32,23.34,120400.0,14.6872,14.6998,14.662,14.6746,120400.0
2009-10-30 12:20:00,23.33,23.36,23.32,23.33,101200.0,14.6683,14.6872,14.662,14.6683,101200.0
2009-10-30 12:25:00,23.32,23.33,23.24,23.28,250300.0,14.662,14.6683,14.6117,14.6369,250300.0
2009-10-30 12:30:00,23.28,23.33,23.23,23.28,128300.0,14.6369,14.6683,14.6055,14.6369,128300.0
2009-10-30 12:35:00,23.28,23.36,23.27,23.35,182500.0,14.6369,14.6872,14.6306,14.6809,182500.0
2009-10-30 12:40:00,23.34,23.34,23.28,23.28,65200.0,14.6746,14.6746,14.6369,14.6369,65200.0
2009-10-30 12:45:00,23.28,23.29,23.07,23.12,185200.0,14.6369,14.6432,14.5049,14.5363,185200.0
2009-10-30 12:50:00,23.12,23.22,23.09,23.22,214400.0,14.5363,14.5992,14.5174,14.5992,214400.0
2009-10-30 12:55:00,23.21,23.28,23.2,23.22,121300.0,14.5929,14.6369,14.5866,14.5992,121300.0
2009-10-30 13:00:00,23.22,23.25,23.21,23.23,61300.0,14.5992,14.618,14.5929,14.6055,61300.0
2009-10-30 13:05:00,23.24,23.26,23.23,23.25,146500.0,14.6117,14.6243,14.6055,14.618,146500.0
2009-10-30 13:10:00,23.25,23.32,23.24,23.31,281900.0,14.618,14.662,14.6117,14.6558,281900.0
2009-10-30 13:15:00,23.31,23.38,23.31,23.36,231400.0,14.6558,14.6998,14.6558,14.6872,231400.0
2009-10-30 13:20:00,23.35,23.35,23.25,23.28,193200.0,14.6809,14.6809,14.618,14.6369,193200.0
2009-10-30 13:25:00,23.28,23.29,23.18,23.25,223400.0,14.6369,14.6432,14.574,14.618,223400.0
2009-10-30 13:30:00,23.25,23.26,23.08,23.12,298300.0,14.618,14.6243,14.5111,14.5363,298300.0
2009-10-30 13:35:00,23.12,23.21,23.11,23.2,233500.0,14.5363,14.5929,14.53,14.5866,233500.0
2009-10-30 13:40:00,23.21,23.26,23.17,23.25,157000.0,14.5929,14.6243,14.5677,14.618,157000.0
2009-10-30 13:45:00,23.25,23.26,23.22,23.24,131300.0,14.618,14.6243,14.5992,14.6117,131300.0
2009-10-30 13:50:00,23.24,23.29,23.23,23.27,297900.0,14.6117,14.6432,14.6055,14.6306,297900.0
2009-10-30 13:55:00,23.27,23.29,23.25,23.26,196600.0,14.6306,14.6432,14.618,14.6243,196600.0
2009-10-30 14:00:00,23.27,23.4,23.25,23.39,246400.0,14.6306,14.7123,14.618,14.706,246400.0
2009-10-30 14:05:00,23.39,23.51,23.37,23.45,449500.0,14.706,14.7815,14.6935,14.7438,449500.0
2009-10-30 14:10:00,23.45,23.57,23.45,23.52,286400.0,14.7438,14.8192,14.7438,14.7878,286400.0
2009-10-30 14:15:00,23.52,23.53,23.42,23.48,281100.0,14.7878,14.7941,14.7249,14.7626,281100.0
2009-10-30 14:20:00,23.49,23.49,23.45,23.47,311000.0,14.7689,14.7689,14.7438,14.7563,311000.0
2009-10-30 14:25:00,23.47,23.48,23.44,23.47,195400.0,14.7563,14.7626,14.7375,14.7563,195400.0
2009-10-30 14:30:00,23.47,23.48,23.41,23.41,254200.0,14.7563,14.7626,14.7186,14.7186,254200.0
2009-10-30 14:35:00,23.42,23.43,23.33,23.42,290900.0,14.7249,14.7312,14.6683,14.7249,290900.0
2009-10-30 14:40:00,23.41,23.44,23.38,23.39,217100.0,14.7186,14.7375,14.6998,14.706,217100.0
2009-10-30 14:45:00,23.39,23.41,23.34,23.34,331400.0,14.706,14.7186,14.6746,14.6746,331400.0
2009-10-30 14:50:00,23.35,23.39,23.31,23.35,422100.0,14.6809,14.706,14.6558,14.6809,422100.0
2009-10-30 14:55:00,23.34,23.4,23.25,23.29,258100.0,14.6746,14.7123,14.618,14.6432,258100.0
2009-10-30 15:00:00,23.29,23.3,23.12,23.13,461700.0,14.6432,14.6495,14.5363,14.5426,461700.0
2009-10-30 15:05:00,23.14,23.18,23.1,23.17,740900.0,14.5489,14.574,14.5237,14.5677,740900.0
2009-10-30 15:10:00,23.17,23.29,23.16,23.21,397000.0,14.5677,14.6432,14.5614,14.5929,397000.0
2009-10-30 15:15:00,23.21,23.23,23.14,23.15,194500.0,14.5929,14.6055,14.5489,14.5552,194500.0
2009-10-30 15:20:00,23.14,23.22,23.13,23.21,315600.0,14.5489,14.5992,14.5426,14.5929,315600.0
2009-10-30 15:25:00,23.2,23.23,23.13,23.17,305400.0,14.5866,14.6055,14.5426,14.5677,305400.0
2009-10-30 15:30:00,23.17,23.28,23.17,23.27,353500.0,14.5677,14.6369,14.5677,14.6306,353500.0
2009-10-30 15:35:00,23.27,23.28,23.18,23.19,563500.0,14.6306,14.6369,14.574,14.5803,563500.0
2009-10-30 15:40:00,23.2,23.32,23.19,23.3,518100.0,14.5866,14.662,14.5803,14.6495,518100.0
2009-10-30 15:45:00,23.29,23.34,23.28,23.33,1067900.0,14.6432,14.6746,14.6369,14.6683,1067900.0
2009-10-30 15:50:00,23.33,23.36,23.23,23.24,815600.0,14.6683,14.6872,14.6055,14.6117,815600.0
2009-10-30 15:55:00,23.23,23.27,23.23,23.25,1272800.0,14.6055,14.6306,14.6055,14.618,1272800.0
2009-11-02 09:30:00,23.85,24.19,23.55,24.12,708000.0,14.9953,15.209,14.8066,15.165,708000.0
2009-11-02 09:35:00,24.12,24.12,23.89,23.89,532200.0,15.165,15.165,15.0204,15.0204,532200.0
2009-11-02 09:40:00,23.9,23.96,23.8,23.8,407300.0,15.0267,15.0644,14.9638,14.9638,407300.0
2009-11-02 09:45:00,23.8,23.86,23.69,23.7,436100.0,14.9638,15.0016,14.8947,14.901,436100.0
2009-11-02 09:50:00,23.71,24.03,23.67,23.98,392700.0,14.9072,15.1084,14.8821,15.077,392700.0
2009-11-02 09:55:00,24.0,24.07,23.92,24.06,482300.0,15.0896,15.1336,15.0393,15.1273,482300.0
2009-11-02 10:00:00,24.06,24.29,24.06,24.21,714500.0,15.1273,15.2719,15.1273,15.2216,714500.0
2009-11-02 10:05:00,24.21,24.29,24.1,24.1,456600.0,15.2216,15.2719,15.1524,15.1524,456600.0
2009-11-02 10:10:00,24.1,24.15,24.06,24.15,192700.0,15.1524,15.1839,15.1273,15.1839,192700.0
2009-11-02 10:15:00,24.15,24.31,24.14,24.25,361600.0,15.1839,15.2845,15.1776,15.2468,361600.0
2009-11-02 10:20:00,24.26,24.26,24.09,24.17,337900.0,15.253,15.253,15.1462,15.1965,337900.0
2009-11-02 10:25:00,24.18,24.28,24.16,24.18,237100.0,15.2027,15.2656,15.1902,15.2027,237100.0
2009-11-02 10:30:00,24.18,24.31,24.18,24.28,337800.0,15.2027,15.2845,15.2027,15.2656,337800.0
2009-11-02 10:35:00,24.28,24.29,24.16,24.23,254900.0,15.2656,15.2719,15.1902,15.2342,254900.0
2009-11-02 10:40:00,24.22,24.24,24.09,24.12,245300.0,15.2279,15.2405,15.1462,15.165,245300.0
2009-11-02 10:45:00,24.12,24.18,24.04,24.09,143900.0,15.165,15.2027,15.1147,15.1462,143900.0
2009-11-02 10:50:00,24.08,24.11,24.02,24.06,126400.0,15.1399,15.1587,15.1022,15.1273,126400.0
2009-11-02 10:55:00,24.05,24.08,23.98,24.0,192600.0,15.121,15.1399,15.077,15.0896,192600.0
2009-11-02 11:00:00,24.0,24.03,23.97,23.97,274800.0,15.0896,15.1084,15.0707,15.0707,274800.0
2009-11-02 11:05:00,23.97,23.98,23.93,23.97,166300.0,15.0707,15.077,15.0456,15.0707,166300.0
2009-11-02 11:10:00,23.97,24.02,23.93,24.01,159800.0,15.0707,15.1022,15.0456,15.0959,159800.0
2009-11-02 11:15:00,24.02,24.04,24.01,24.04,77800.0,15.1022,15.1147,15.0959,15.1147,77800.0
2009-11-02 11:20:00,24.04,24.08,24.02,24.06,117300.0,15.1147,15.1399,15.1022,15.1273,117300.0
2009-11-02 11:25:00,24.07,24.07,24.01,24.01,327900.0,15.1336,15.1336,15.0959,15.0959,327900.0
2009-11-02 11:30:00,24.02,24.02,23.95,23.95,105600.0,15.1022,15.1022,15.0581,15.0581,105600.0
2009-11-02 11:35:00,23.96,23.96,23.89,23.9,120700.0,15.0644,15.0644,15.0204,15.0267,120700.0
2009-11-02 11:40:00,23.9,23.97,23.89,23.96,110100.0,15.0267,15.0707,15.0204,15.0644,110100.0
2009-11-02 11:45:00,23.96,24.0,23.95,23.99,100700.0,15.0644,15.0896,15.0581,15.0833,100700.0
2009-11-02 11:50:00,23.98,24.02,23.96,24.0,274000.0,15.077,15.1022,15.0644,15.0896,274000.0
2009-11-02 11:55:00,24.0,24.07,23.99,24.01,114600.0,15.0896,15.1336,15.0833,15.0959,114600.0
2009-11-02 12:00:00,24.01,24.02,23.98,24.0,95500.0,15.0959,15.1022,15.077,15.0896,95500.0
2009-11-02 12:05:00,24.0,24.0,23.91,23.92,221100.0,15.0896,15.0896,15.033,15.0393,221100.0
2009-11-02 12:10:00,23.91,23.93,23.76,23.78,152700.0,15.033,15.0456,14.9387,14.9513,152700.0
2009-11-02 12:15:00,23.78,23.79,23.68,23.69,171900.0,14.9513,14.9575,14.8884,14.8947,171900.0
2009-11-02 12:20:00,23.69,23.73,23.64,23.71,190400.0,14.8947,14.9198,14.8632,14.9072,190400.0
2009-11-02 12:25:00,23.71,23.73,23.64,23.66,133300.0,14.9072,14.9198,14.8632,14.8758,133300.0
2009-11-02 12:30:00,23.65,23.69,23.56,23.58,385000.0,14.8695,14.8947,14.8129,14.8255,385000.0
2009-11-02 12:35:00,23.58,23.59,23.52,23.55,218900.0,14.8255,14.8318,14.7878,14.8066,218900.0
2009-11-02 12:40:00,23.54,23.56,23.48,23.5,478100.0,14.8004,14.8129,14.7626,14.7752,478100.0
2009-11-02 12:45:00,23.49,23.58,23.44,23.57,329300.0,14.7689,14.8255,14.7375,14.8192,329300.0
2009-11-02 12:50:00,23.57,23.58,23.22,23.26,576200.0,14.8192,14.8255,14.5992,14.6243,576200.0
2009-11-02 12:55:00,23.26,23.35,23.14,23.15,342600.0,14.6243,14.6809,14.5489,14.5552,342600.0
2009-11-02 13:00:00,23.15,23.32,23.12,23.32,307900.0,14.5552,14.662,14.5363,14.662,307900.0
2009-11-02 13:05:00,23.33,23.47,23.32,23.47,334100.0,14.6683,14.7563,14.662,14.7563,334100.0
2009-11-02 13:10:00,23.48,23.53,23.47,23.5,218400.0,14.7626,14.7941,14.7563,14.7752,218400.0
2009-11-02 13:15:00,23.5,23.51,23.4,23.48,302300.0,14.7752,14.7815,14.7123,14.7626,302300.0
2009-11-02 13:20:00,23.48,23.63,23.45,23.56,189300.0,14.7626,14.8569,14.7438,14.8129,189300.0
2009-11-02 13:25:00,23.56,23.6,23.53,23.59,112500.0,14.8129,14.8381,14.7941,14.8318,112500.0
2009-11-02 13:30:00,23.6,23.6,23.47,23.5,117000.0,14.8381,14.8381,14.7563,14.7752,117000.0
2009-11-02 13:35:00,23.5,23.54,23.42,23.5,119800.0,14.7752,14.8004,14.7249,14.7752,119800.0
2009-11-02 13:40:00,23.5,23.5,23.42,23.5,178700.0,14.7752,14.7752,14.7249,14.7752,178700.0
2009-11-02 13:45:00,23.5,23.51,23.45,23.49,110700.0,14.7752,14.7815,14.7438,14.7689,110700.0
2009-11-02 13:50:00,23.49,23.5,23.39,23.48,189200.0,14.7689,14.7752,14.706,14.7626,189200.0
2009-11-02 13:55:00,23.47,23.52,23.39,23.41,203100.0,14.7563,14.7878,14.706,14.7186,203100.0
2009-11-02 14:00:00,23.43,23.51,23.4,23.46,150600.0,14.7312,14.7815,14.7123,14.7501,150600.0
2009-11-02 14:05:00,23.45,23.52,23.43,23.5,245100.0,14.7438,14.7878,14.7312,14.7752,245100.0
2009-11-02 14:10:00,23.5,23.67,23.49,23.65,266900.0,14.7752,14.8821,14.7689,14.8695,266900.0
2009-11-02 14:15:00,23.65,23.75,23.63,23.65,301000.0,14.8695,14.9324,14.8569,14.8695,301000.0
2009-11-02 14:20:00,23.66,23.82,23.63,23.77,284100.0,14.8758,14.9764,14.8569,14.945,284100.0
2009-11-02 14:25:00,23.77,23.85,23.74,23.85,156400.0,14.945,14.9953,14.9261,14.9953,156400.0
2009-11-02 14:30:00,23.85,23.9,23.8,23.88,275800.0,14.9953,15.0267,14.9638,15.0141,275800.0
2009-11-02 14:35:00,23.89,23.92,23.78,23.8,317600.0,15.0204,15.0393,14.9513,14.9638,317600.0
2009-11-02 14:40:00,23.8,23.89,23.79,23.81,175800.0,14.9638,15.0204,14.9575,14.9701,175800.0
2009-11-02 14:45:00,23.82,23.87,23.75,23.75,176400.0,14.9764,15.0078,14.9324,14.9324,176400.0
2009-11-02 14:50:00,23.76,23.78,23.75,23.78,162800.0,14.9387,14.9513,14.9324,14.9513,162800.0
2009-11-02 14:55:00,23.77,23.77,23.6,23.66,280300.0,14.945,14.945,14.8381,14.8758,280300.0
2009-11-02 15:00:00,23.66,23.75,23.65,23.75,132700.0,14.8758,14.9324,14.8695,14.9324,132700.0
2009-11-02 15:05:00,23.75,23.78,23.63,23.64,222200.0,14.9324,14.9513,14.8569,14.8632,222200.0
2009-11-02 15:10:00,23.65,23.71,23.64,23.65,193700.0,14.8695,14.9072,14.8632,14.8695,193700.0
2009-11-02 15:15:00,23.64,23.64,23.54,23.54,180100.0,14.8632,14.8632,14.8004,14.8004,180100.0
2009-11-02 15:20:00,23.54,23.61,23.52,23.58,219200.0,14.8004,14.8444,14.7878,14.8255,219200.0
2009-11-02 15:25:00,23.58,23.63,23.51,23.6,181100.0,14.8255,14.8569,14.7815,14.8381,181100.0
2009-11-02 15:30:00,23.6,23.71,23.59,23.69,232200.0,14.8381,14.9072,14.8318,14.8947,232200.0
2009-11-02 15:35:00,23.69,23.79,23.69,23.78,381200.0,14.8947,14.9575,14.8947,14.9513,381200.0
2009-11-02 15:40:00,23.78,23.87,23.78,23.85,212100.0,14.9513,15.0078,14.9513,14.9953,212100.0
2009-11-02 15:45:00,23.85,23.85,23.71,23.75,202000.0,14.9953,14.9953,14.9072,14.9324,202000.0
2009-11-02 15:50:00,23.75,23.83,23.75,23.81,314400.0,14.9324,14.9827,14.9324,14.9701,314400.0
2009-11-02 15:55:00,23.81,23.89,23.81,23.85,880600.0,14.9701,15.0204,14.9701,14.9953,880600.0
2009-11-03 09:30:00,23.63,23.64,23.41,23.53,240800.0,14.8569,14.8632,14.7186,14.7941,240800.0
2009-11-03 09:35:00,23.53,23.6,23.44,23.46,229300.0,14.7941,14.8381,14.7375,14.7501,229300.0
2009-11-03 09:40:00,23.46,23.52,23.4,23.44,290400.0,14.7501,14.7878,14.7123,14.7375,290400.0
2009-11-03 09:45:00,23.44,23.5,23.41,23.41,205600.0,14.7375,14.7752,14.7186,14.7186,205600.0
2009-11-03 09:50:00,23.41,23.56,23.41,23.53,173700.0,14.7186,14.8129,14.7186,14.7941,173700.0
2009-11-03 09:55:00,23.53,23.71,23.52,23.66,227900.0,14.7941,14.9072,14.7878,14.8758,227900.0
2009-11-03 10:00:00,23.66,23.78,23.55,23.77,307000.0,14.8758,14.9513,14.8066,14.945,307000.0
2009-11-03 10:05:00,23.77,23.88,23.77,23.78,410200.0,14.945,15.0141,14.945,14.9513,410200.0
2009-11-03 10:10:00,23.77,23.84,23.66,23.69,508100.0,14.945,14.989,14.8758,14.8947,508100.0
2009-11-03 10:15:00,23.68,23.7,23.58,23.62,253100.0,14.8884,14.901,14.8255,14.8507,253100.0
2009-11-03 10:20:00,23.61,23.7,23.59,23.62,172500.0,14.8444,14.901,14.8318,14.8507,172500.0
2009-11-03 10:25:00,23.61,23.62,23.48,23.52,251500.0,14.8444,14.8507,14.7626,14.7878,251500.0
2009-11-03 10:30:00,23.53,23.54,23.46,23.5,282600.0,14.7941,14.8004,14.7501,14.7752,282600.0
2009-11-03 10:35:00,23.5,23.53,23.41,23.42,143400.0,14.7752,14.7941,14.7186,14.7249,143400.0
2009-11-03 10:40:00,23.43,23.44,23.38,23.4,302300.0,14.7312,14.7375,14.6998,14.7123,302300.0
2009-11-03 10:45:00,23.41,23.47,23.38,23.44,199700.0,14.7186,14.7563,14.6998,14.7375,199700.0
2009-11-03 10:50:00,23.43,23.56,23.42,23.53,196200.0,14.7312,14.8129,14.7249,14.7941,196200.0
2009-11-03 10:55:00,23.52,23.53,23.43,23.47,147700.0,14.7878,14.7941,14.7312,14.7563,147700.0
2009-11-03 11:00:00,23.47,23.56,23.46,23.52,172400.0,14.7563,14.8129,14.7501,14.7878,172400.0
2009-11-03 11:05:00,23.52,23.53,23.43,23.43,102700.0,14.7878,14.7941,14.7312,14.7312,102700.0
2009-11-03 11:10:00,23.43,23.46,23.39,23.45,126800.0,14.7312,14.7501,14.706,14.7438,126800.0
2009-11-03 11:15:00,23.45,23.45,23.37,23.4,98500.0,14.7438,14.7438,14.6935,14.7123,98500.0
2009-11-03 11:20:00,23.39,23.45,23.38,23.42,87000.0,14.706,14.7438,14.6998,14.7249,87000.0
2009-11-03 11:25:00,23.42,23.42,23.31,23.36,137900.0,14.7249,14.7249,14.6558,14.6872,137900.0
2009-11-03 11:30:00,23.36,23.39,23.34,23.34,55100.0,14.6872,14.706,14.6746,14.6746,55100.0
2009-11-03 11:35:00,23.35,23.35,23.26,23.26,217000.0,14.6809,14.6809,14.6243,14.6243,217000.0
2009-11-03 11:40:00,23.26,23.28,23.23,23.27,150800.0,14.6243,14.6369,14.6055,14.6306,150800.0
2009-11-03 11:45:00,23.26,23.32,23.25,23.32,91900.0,14.6243,14.662,14.618,14.662,91900.0
2009-11-03 11:50:00,23.32,23.37,23.29,23.37,70800.0,14.662,14.6935,14.6432,14.6935,70800.0
2009-11-03 11:55:00,23.37,23.43,23.37,23.4,96500.0,14.6935,14.7312,14.6935,14.7123,96500.0
2009-11-03 12:00:00,23.39,23.47,23.39,23.44,97600.0,14.706,14.7563,14.706,14.7375,97600.0
2009-11-03 12:05:00,23.44,23.45,23.37,23.44,94100.0,14.7375,14.7438,14.6935,14.7375,94100.0
2009-11-03 12:10:00,23.44,23.44,23.35,23.35,93400.0,14.7375,14.7375,14.6809,14.6809,93400.0
2009-11-03 12:15:00,23.35,23.36,23.29,23.29,94500.0,14.6809,14.6872,14.6432,14.6432,94500.0
2009-11-03 12:20:00,23.3,23.38,23.27,23.37,92100.0,14.6495,14.6998,14.6306,14.6935,92100.0
2009-11-03 12:25:00,23.37,23.4,23.35,23.36,115500.0,14.6935,14.7123,14.6809,14.6872,115500.0
2009-11-03 12:30:00,23.36,23.41,23.36,23.37,100600.0,14.6872,14.7186,14.6872,14.6935,100600.0
2009-11-03 12:35:00,23.37,23.47,23.36,23.47,337600.0,14.6935,14.7563,14.6872,14.7563,337600.0
2009-11-03 12:40:00,23.47,23.5,23.41,23.44,148600.0,14.7563,14.7752,14.7186,14.7375,148600.0
2009-11-03 12:45:00,23.44,23.45,23.4,23.45,94400.0,14.7375,14.7438,14.7123,14.7438,94400.0
2009-11-03 12:50:00,23.45,23.49,23.41,23.41,93400.0,14.7438,14.7689,14.7186,14.7186,93400.0
2009-11-03 12:55:00,23.41,23.46,23.36,23.36,108200.0,14.7186,14.7501,14.6872,14.6872,108200.0
2009-11-03 13:00:00,23.36,23.4,23.34,23.4,99300.0,14.6872,14.7123,14.6746,14.7123,99300.0
2009-11-03 13:05:00,23.39,23.45,23.39,23.43,75400.0,14.706,14.7438,14.706,14.7312,75400.0
2009-11-03 13:10:00,23.43,23.43,23.37,23.41,63000.0,14.7312,14.7312,14.6935,14.7186,63000.0
2009-11-03 13:15:00,23.4,23.41,23.37,23.38,43000.0,14.7123,14.7186,14.6935,14.6998,43000.0
2009-11-03 13:20:00,23.37,23.41,23.34,23.37,124900.0,14.6935,14.7186,14.6746,14.6935,124900.0
2009-11-03 13:25:00,23.36,23.4,23.32,23.36,99300.0,14.6872,14.7123,14.662,14.6872,99300.0
2009-11-03 13:30:00,23.36,23.46,23.36,23.45,93700.0,14.6872,14.7501,14.6872,14.7438,93700.0
2009-11-03 13:35:00,23.45,23.55,23.44,23.52,249700.0,14.7438,14.8066,14.7375,14.7878,249700.0
2009-11-03 13:40:00,23.53,23.53,23.5,23.52,107000.0,14.7941,14.7941,14.7752,14.7878,107000.0
2009-11-03 13:45:00,23.52,23.53,23.48,23.51,93300.0,14.7878,14.7941,14.7626,14.7815,93300.0
2009-11-03 13:50:00,23.51,23.55,23.51,23.55,142400.0,14.7815,14.8066,14.7815,14.8066,142400.0
2009-11-03 13:55:00,23.55,23.65,23.54,23.63,210000.0,14.8066,14.8695,14.8004,14.8569,210000.0
2009-11-03 14:00:00,23.63,23.78,23.63,23.76,243000.0,14.8569,14.9513,14.8569,14.9387,243000.0
2009-11-03 14:05:00,23.76,23.83,23.75,23.82,94900.0,14.9387,14.9827,14.9324,14.9764,94900.0
2009-11-03 14:10:00,23.83,23.9,23.78,23.82,403100.0,14.9827,15.0267,14.9513,14.9764,403100.0
2009-11-03 14:15:00,23.81,23.83,23.75,23.77,144600.0,14.9701,14.9827,14.9324,14.945,144600.0
2009-11-03 14:20:00,23.76,23.77,23.69,23.7,116600.0,14.9387,14.945,14.8947,14.901,116600.0
2009-11-03 14:25:00,23.69,23.7,23.62,23.63,89600.0,14.8947,14.901,14.8507,14.8569,89600.0
2009-11-03 14:30:00,23.63,23.69,23.6,23.61,158800.0,14.8569,14.8947,14.8381,14.8444,158800.0
2009-11-03 14:35:00,23.6,23.61,23.52,23.54,79700.0,14.8381,14.8444,14.7878,14.8004,79700.0
2009-11-03 14:40:00,23.54,23.57,23.49,23.52,160200.0,14.8004,14.8192,14.7689,14.7878,160200.0
2009-11-03 14:45:00,23.52,23.57,23.49,23.53,107300.0,14.7878,14.8192,14.7689,14.7941,107300.0
2009-11-03 14:50:00,23.54,23.54,23.46,23.46,77300.0,14.8004,14.8004,14.7501,14.7501,77300.0
2009-11-03 14:55:00,23.46,23.48,23.41,23.42,154500.0,14.7501,14.7626,14.7186,14.7249,154500.0
2009-11-03 15:00:00,23.43,23.48,23.41,23.48,156700.0,14.7312,14.7626,14.7186,14.7626,156700.0
2009-11-03 15:05:00,23.48,23.52,23.45,23.46,150400.0,14.7626,14.7878,14.7438,14.7501,150400.0
2009-11-03 15:10:00,23.47,23.53,23.46,23.5,130500.0,14.7563,14.7941,14.7501,14.7752,130500.0
2009-11-03 15:15:00,23.49,23.56,23.48,23.52,113700.0,14.7689,14.8129,14.7626,14.7878,113700.0
2009-11-03 15:20:00,23.52,23.52,23.45,23.48,105300.0,14.7878,14.7878,14.7438,14.7626,105300.0
2009-11-03 15:25:00,23.49,23.52,23.45,23.52,95900.0,14.7689,14.7878,14.7438,14.7878,95900.0
2009-11-03 15:30:00,23.52,23.67,23.51,23.67,281400.0,14.7878,14.8821,14.7815,14.8821,281400.0
2009-11-03 15:35:00,23.67,23.67,23.62,23.64,219600.0,14.8821,14.8821,14.8507,14.8632,219600.0
2009-11-03 15:40:00,23.64,23.64,23.5,23.51,266500.0,14.8632,14.8632,14.7752,14.7815,266500.0
2009-11-03 15:45:00,23.51,23.57,23.51,23.52,296700.0,14.7815,14.8192,14.7815,14.7878,296700.0
2009-11-03 15:50:00,23.51,23.52,23.48,23.5,477400.0,14.7815,14.7878,14.7626,14.7752,477400.0
2009-11-03 15:55:00,23.5,23.53,23.45,23.53,840600.0,14.7752,14.7941,14.7438,14.7941,840600.0
2009-11-04 09:30:00,23.74,23.92,23.61,23.77,252400.0,14.9261,15.0393,14.8444,14.945,252400.0
2009-11-04 09:35:00,23.76,23.78,23.56,23.56,182900.0,14.9387,14.9513,14.8129,14.8129,182900.0
2009-11-04 09:40:00,23.57,23.57,23.5,23.52,247500.0,14.8192,14.8192,14.7752,14.7878,247500.0
2009-11-04 09:45:00,23.52,23.64,23.51,23.62,214400.0,14.7878,14.8632,14.7815,14.8507,214400.0
2009-11-04 09:50:00,23.62,23.67,23.57,23.62,249500.0,14.8507,14.8821,14.8192,14.8507,249500.0
2009-11-04 09:55:00,23.63,23.66,23.58,23.61,114100.0,14.8569,14.8758,14.8255,14.8444,114100.0
2009-11-04 10:00:00,23.62,23.78,23.57,23.65,436000.0,14.8507,14.9513,14.8192,14.8695,436000.0
2009-11-04 10:05:00,23.66,23.73,23.61,23.68,119200.0,14.8758,14.9198,14.8444,14.8884,119200.0
2009-11-04 10:10:00,23.71,23.74,23.61,23.62,154900.0,14.9072,14.9261,14.8444,14.8507,154900.0
2009-11-04 10:15:00,23.62,23.67,23.61,23.64,165500.0,14.8507,14.8821,14.8444,14.8632,165500.0
2009-11-04 10:20:00,23.65,23.68,23.6,23.6,162300.0,14.8695,14.8884,14.8381,14.8381,162300.0
2009-11-04 10:25:00,23.6,23.73,23.6,23.72,119300.0,14.8381,14.9198,14.8381,14.9135,119300.0
2009-11-04 10:30:00,23.73,23.76,23.71,23.74,258300.0,14.9198,14.9387,14.9072,14.9261,258300.0
2009-11-04 10:35:00,23.74,23.75,23.62,23.64,101200.0,14.9261,14.9324,14.8507,14.8632,101200.0
2009-11-04 10:40:00,23.65,23.68,23.62,23.63,153900.0,14.8695,14.8884,14.8507,14.8569,153900.0
2009-11-04 10:45:00,23.63,23.64,23.58,23.61,104400.0,14.8569,14.8632,14.8255,14.8444,104400.0
2009-11-04 10:50:00,23.61,23.61,23.57,23.58,57500.0,14.8444,14.8444,14.8192,14.8255,57500.0
2009-11-04 10:55:00,23.58,23.61,23.54,23.61,116300.0,14.8255,14.8444,14.8004,14.8444,116300.0
2009-11-04 11:00:00,23.6,23.62,23.54,23.57,102100.0,14.8381,14.8507,14.8004,14.8192,102100.0
2009-11-04 11:05:00,23.57,23.57,23.5,23.52,83100.0,14.8192,14.8192,14.7752,14.7878,83100.0
2009-11-04 11:10:00,23.51,23.53,23.5,23.51,108900.0,14.7815,14.7941,14.7752,14.7815,108900.0
2009-11-04 11:15:00,23.5,23.51,23.35,23.38,188000.0,14.7752,14.7815,14.6809,14.6998,188000.0
2009-11-04 11:20:00,23.38,23.4,23.34,23.35,221800.0,14.6998,14.7123,14.6746,14.6809,221800.0
2009-11-04 11:25:00,23.34,23.35,23.3,23.3,116300.0,14.6746,14.6809,14.6495,14.6495,116300.0
2009-11-04 11:30:00,23.3,23.3,23.25,23.28,115700.0,14.6495,14.6495,14.618,14.6369,115700.0
2009-11-04 11:35:00,23.28,23.31,23.22,23.3,116200.0,14.6369,14.6558,14.5992,14.6495,116200.0
2009-11-04 11:40:00,23.3,23.3,23.26,23.27,86000.0,14.6495,14.6495,14.6243,14.6306,86000.0
2009-11-04 11:45:00,23.27,23.33,23.26,23.33,82500.0,14.6306,14.6683,14.6243,14.6683,82500.0
2009-11-04 11:50:00,23.32,23.35,23.32,23.33,119400.0,14.662,14.6809,14.662,14.6683,119400.0
2009-11-04 11:55:00,23.33,23.34,23.29,23.34,85200.0,14.6683,14.6746,14.6432,14.6746,85200.0
2009-11-04 12:00:00,23.33,23.34,23.25,23.26,138300.0,14.6683,14.6746,14.618,14.6243,138300.0
2009-11-04 12:05:00,23.26,23.27,23.19,23.25,90000.0,14.6243,14.6306,14.5803,14.618,90000.0
2009-11-04 12:10:00,23.25,23.28,23.23,23.27,76500.0,14.618,14.6369,14.6055,14.6306,76500.0
2009-11-04 12:15:00,23.27,23.29,23.22,23.24,79200.0,14.6306,14.6432,14.5992,14.6117,79200.0
2009-11-04 12:20:00,23.24,23.33,23.23,23.32,75800.0,14.6117,14.6683,14.6055,14.662,75800.0
2009-11-04 12:25:00,23.33,23.35,23.28,23.31,43600.0,14.6683,14.6809,14.6369,14.6558,43600.0
2009-11-04 12:30:00,23.32,23.34,23.32,23.33,33200.0,14.662,14.6746,14.662,14.6683,33200.0
2009-11-04 12:35:00,23.34,23.34,23.31,23.33,55000.0,14.6746,14.6746,14.6558,14.6683,55000.0
2009-11-04 12:40:00,23.33,23.34,23.29,23.31,92900.0,14.6683,14.6746,14.6432,14.6558,92900.0
2009-11-04 12:45:00,23.3,23.3,23.18,23.2,76900.0,14.6495,14.6495,14.574,14.5866,76900.0
2009-11-04 12:50:00,23.19,23.19,23.12,23.12,53500.0,14.5803,14.5803,14.5363,14.5363,53500.0
2009-11-04 12:55:00,23.13,23.2,23.12,23.16,91000.0,14.5426,14.5866,14.5363,14.5614,91000.0
2009-11-04 13:00:00,23.16,23.2,23.16,23.17,52400.0,14.5614,14.5866,14.5614,14.5677,52400.0
2009-11-04 13:05:00,23.18,23.21,23.17,23.2,101800.0,14.574,14.5929,14.5677,14.5866,101800.0
2009-11-04 13:10:00,23.21,23.26,23.2,23.25,37600.0,14.5929,14.6243,14.5866,14.618,37600.0
2009-11-04 13:15:00,23.25,23.28,23.24,23.28,57200.0,14.618,14.6369,14.6117,14.6369,57200.0
2009-11-04 13:20:00,23.28,23.29,23.24,23.29,49100.0,14.6369,14.6432,14.6117,14.6432,49100.0
2009-11-04 13:25:00,23.29,23.29,23.23,23.25,94200.0,14.6432,14.6432,14.6055,14.618,94200.0
2009-11-04 13:30:00,23.25,23.27,23.21,23.23,116200.0,14.618,14.6306,14.5929,14.6055,116200.0
2009-11-04 13:35:00,23.24,23.25,23.2,23.22,114600.0,14.6117,14.618,14.5866,14.5992,114600.0
2009-11-04 13:40:00,23.22,23.27,23.22,23.24,56900.0,14.5992,14.6306,14.5992,14.6117,56900.0
2009-11-04 13:45:00,23.25,23.27,23.24,23.26,58000.0,14.618,14.6306,14.6117,14.6243,58000.0
2009-11-04 13:50:00,23.26,23.29,23.26,23.28,53100.0,14.6243,14.6432,14.6243,14.6369,53100.0
2009-11-04 13:55:00,23.27,23.34,23.27,23.34,110600.0,14.6306,14.6746,14.6306,14.6746,110600.0
2009-11-04 14:00:00,23.34,23.4,23.33,23.4,114500.0,14.6746,14.7123,14.6683,14.7123,114500.0
2009-11-04 14:05:00,23.39,23.44,23.39,23.42,155100.0,14.706,14.7375,14.706,14.7249,155100.0
2009-11-04 14:10:00,23.43,23.44,23.36,23.41,176100.0,14.7312,14.7375,14.6872,14.7186,176100.0
2009-11-04 14:15:00,23.42,23.57,23.32,23.39,156500.0,14.7249,14.8192,14.662,14.706,156500.0
2009-11-04 14:20:00,23.35,23.56,23.34,23.45,371300.0,14.6809,14.8129,14.6746,14.7438,371300.0
2009-11-04 14:25:00,23.44,23.48,23.28,23.31,792700.0,14.7375,14.7626,14.6369,14.6558,792700.0
2009-11-04 14:30:00,23.31,23.5,23.27,23.44,459400.0,14.6558,14.7752,14.6306,14.7375,459400.0
2009-11-04 14:35:00,23.45,23.57,23.45,23.51,244700.0,14.7438,14.8192,14.7438,14.7815,244700.0
2009-11-04 14:40:00,23.51,23.67,23.49,23.6,511100.0,14.7815,14.8821,14.7689,14.8381,511100.0
2009-11-04 14:45:00,23.6,23.7,23.6,23.67,358400.0,14.8381,14.901,14.8381,14.8821,358400.0
2009-11-04 14:50:00,23.67,23.67,23.56,23.6,184600.0,14.8821,14.8821,14.8129,14.8381,184600.0
2009-11-04 14:55:00,23.62,23.62,23.51,23.58,107300.0,14.8507,14.8507,14.7815,14.8255,107300.0
2009-11-04 15:00:00,23.58,23.59,23.49,23.51,139300.0,14.8255,14.8318,14.7689,14.7815,139300.0
2009-11-04 15:05:00,23.52,23.53,23.48,23.51,103100.0,14.7878,14.7941,14.7626,14.7815,103100.0
2009-11-04 15:10:00,23.51,23.56,23.45,23.5,186200.0,14.7815,14.8129,14.7438,14.7752,186200.0
2009-11-04 15:15:00,23.51,23.55,23.48,23.51,131000.0,14.7815,14.8066,14.7626,14.7815,131000.0
2009-11-04 15:20:00,23.52,23.56,23.47,23.55,189900.0,14.7878,14.8129,14.7563,14.8066,189900.0
2009-11-04 15:25:00,23.54,23.56,23.46,23.47,262300.0,14.8004,14.8129,14.7501,14.7563,262300.0
2009-11-04 15:30:00,23.47,23.49,23.31,23.35,295100.0,14.7563,14.7689,14.6558,14.6809,295100.0
2009-11-04 15:35:00,23.34,23.4,23.26,23.3,541200.0,14.6746,14.7123,14.6243,14.6495,541200.0
2009-11-04 15:40:00,23.3,23.32,23.16,23.21,428100.0,14.6495,14.662,14.5614,14.5929,428100.0
2009-11-04 15:45:00,23.21,23.22,23.1,23.12,572900.0,14.5929,14.5992,14.5237,14.5363,572900.0
2009-11-04 15:50:00,23.12,23.15,23.05,23.11,537800.0,14.5363,14.5552,14.4923,14.53,537800.0
2009-11-04 15:55:00,23.11,23.13,23.03,23.07,1105300.0,14.53,14.5426,14.4797,14.5049,1105300.0
2009-11-05 09:30:00,23.37,23.43,23.06,23.14,294800.0,14.6935,14.7312,14.4986,14.5489,294800.0
2009-11-05 09:35:00,23.13,23.17,23.07,23.16,219100.0,14.5426,14.5677,14.5049,14.5614,219100.0
2009-11-05 09:40:00,23.16,23.19,23.05,23.06,138400.0,14.5614,14.5803,14.4923,14.4986,138400.0
2009-11-05 09:45:00,23.07,23.19,23.07,23.15,246100.0,14.5049,14.5803,14.5049,14.5552,246100.0
2009-11-05 09:50:00,23.15,23.36,23.15,23.28,292900.0,14.5552,14.6872,14.5552,14.6369,292900.0
2009-11-05 09:55:00,23.29,23.34,23.22,23.34,242500.0,14.6432,14.6746,14.5992,14.6746,242500.0
2009-11-05 10:00:00,23.34,23.4,23.33,23.37,309500.0,14.6746,14.7123,14.6683,14.6935,309500.0
2009-11-05 10:05:00,23.38,23.4,23.27,23.29,192100.0,14.6998,14.7123,14.6306,14.6432,192100.0
2009-11-05 10:10:00,23.3,23.34,23.21,23.23,236000.0,14.6495,14.6746,14.5929,14.6055,236000.0
2009-11-05 10:15:00,23.23,23.23,23.16,23.18,142300.0,14.6055,14.6055,14.5614,14.574,142300.0
2009-11-05 10:20:00,23.18,23.28,23.17,23.26,226700.0,14.574,14.6369,14.5677,14.6243,226700.0
2009-11-05 10:25:00,23.25,23.31,23.24,23.26,124000.0,14.618,14.6558,14.6117,14.6243,124000.0
2009-11-05 10:30:00,23.28,23.31,23.23,23.25,87800.0,14.6369,14.6558,14.6055,14.618,87800.0
2009-11-05 10:35:00,23.25,23.44,23.25,23.43,215000.0,14.618,14.7375,14.618,14.7312,215000.0
2009-11-05 10:40:00,23.43,23.52,23.42,23.46,235900.0,14.7312,14.7878,14.7249,14.7501,235900.0
2009-11-05 10:45:00,23.46,23.51,23.43,23.49,139900.0,14.7501,14.7815,14.7312,14.7689,139900.0
2009-11-05 10:50:00,23.5,23.52,23.45,23.46,88800.0,14.7752,14.7878,14.7438,14.7501,88800.0
2009-11-05 10:55:00,23.47,23.48,23.43,23.44,104400.0,14.7563,14.7626,14.7312,14.7375,104400.0
2009-11-05 11:00:00,23.43,23.46,23.36,23.37,131300.0,14.7312,14.7501,14.6872,14.6935,131300.0
2009-11-05 11:05:00,23.37,23.38,23.3,23.34,116900.0,14.6935,14.6998,14.6495,14.6746,116900.0
2009-11-05 11:10:00,23.34,23.38,23.34,23.37,88300.0,14.6746,14.6998,14.6746,14.6935,88300.0
2009-11-05 11:15:00,23.38,23.38,23.27,23.28,87000.0,14.6998,14.6998,14.6306,14.6369,87000.0
2009-11-05 11:20:00,23.29,23.31,23.22,23.31,120300.0,14.6432,14.6558,14.5992,14.6558,120300.0
2009-11-05 11:25:00,23.31,23.33,23.28,23.31,79900.0,14.6558,14.6683,14.6369,14.6558,79900.0
2009-11-05 11:30:00,23.31,23.36,23.28,23.32,134400.0,14.6558,14.6872,14.6369,14.662,134400.0
2009-11-05 11:35:00,23.33,23.38,23.31,23.36,62500.0,14.6683,14.6998,14.6558,14.6872,62500.0
2009-11-05 11:40:00,23.36,23.37,23.31,23.31,45000.0,14.6872,14.6935,14.6558,14.6558,45000.0
2009-11-05 11:45:00,23.31,23.32,23.22,23.27,202700.0,14.6558,14.662,14.5992,14.6306,202700.0
2009-11-05 11:50:00,23.27,23.34,23.27,23.33,96300.0,14.6306,14.6746,14.6306,14.6683,96300.0
2009-11-05 11:55:00,23.34,23.36,23.34,23.36,40500.0,14.6746,14.6872,14.6746,14.6872,40500.0
2009-11-05 12:00:00,23.36,23.41,23.35,23.37,124900.0,14.6872,14.7186,14.6809,14.6935,124900.0
2009-11-05 12:05:00,23.38,23.44,23.38,23.41,111700.0,14.6998,14.7375,14.6998,14.7186,111700.0
2009-11-05 12:10:00,23.42,23.43,23.37,23.39,72500.0,14.7249,14.7312,14.6935,14.706,72500.0
2009-11-05 12:15:00,23.4,23.45,23.39,23.45,114700.0,14.7123,14.7438,14.706,14.7438,114700.0
2009-11-05 12:20:00,23.44,23.5,23.43,23.49,104300.0,14.7375,14.7752,14.7312,14.7689,104300.0
2009-11-05 12:25:00,23.5,23.53,23.44,23.51,92500.0,14.7752,14.7941,14.7375,14.7815,92500.0
2009-11-05 12:30:00,23.51,23.56,23.46,23.55,92800.0,14.7815,14.8129,14.7501,14.8066,92800.0
2009-11-05 12:35:00,23.55,23.56,23.52,23.54,52300.0,14.8066,14.8129,14.7878,14.8004,52300.0
2009-11-05 12:40:00,23.54,23.55,23.49,23.51,78500.0,14.8004,14.8066,14.7689,14.7815,78500.0
2009-11-05 12:45:00,23.52,23.58,23.51,23.57,93800.0,14.7878,14.8255,14.7815,14.8192,93800.0
2009-11-05 12:50:00,23.57,23.6,23.56,23.58,92700.0,14.8192,14.8381,14.8129,14.8255,92700.0
2009-11-05 12:55:00,23.57,23.69,23.57,23.69,143600.0,14.8192,14.8947,14.8192,14.8947,143600.0
2009-11-05 13:00:00,23.68,23.83,23.67,23.83,425600.0,14.8884,14.9827,14.8821,14.9827,425600.0
2009-11-05 13:05:00,23.83,23.84,23.74,23.74,146000.0,14.9827,14.989,14.9261,14.9261,146000.0
2009-11-05 13:10:00,23.75,23.78,23.72,23.78,63300.0,14.9324,14.9513,14.9135,14.9513,63300.0
2009-11-05 13:15:00,23.78,23.81,23.75,23.81,74800.0,14.9513,14.9701,14.9324,14.9701,74800.0
2009-11-05 13:20:00,23.8,23.82,23.78,23.8,100800.0,14.9638,14.9764,14.9513,14.9638,100800.0
2009-11-05 13:25:00,23.8,23.81,23.73,23.73,148300.0,14.9638,14.9701,14.9198,14.9198,148300.0
2009-11-05 13:30:00,23.73,23.78,23.72,23.77,158500.0,14.9198,14.9513,14.9135,14.945,158500.0
2009-11-05 13:35:00,23.77,23.77,23.71,23.74,119700.0,14.945,14.945,14.9072,14.9261,119700.0
2009-11-05 13:40:00,23.74,23.78,23.72,23.77,145800.0,14.9261,14.9513,14.9135,14.945,145800.0
2009-11-05 13:45:00,23.77,23.91,23.76,23.89,228000.0,14.945,15.033,14.9387,15.0204,228000.0
2009-11-05 13:50:00,23.89,23.9,23.82,23.86,140300.0,15.0204,15.0267,14.9764,15.0016,140300.0
2009-11-05 13:55:00,23.86,23.87,23.76,23.76,59400.0,15.0016,15.0078,14.9387,14.9387,59400.0
2009-11-05 14:00:00,23.77,23.82,23.72,23.76,196700.0,14.945,14.9764,14.9135,14.9387,196700.0
2009-11-05 14:05:00,23.76,23.77,23.68,23.68,89800.0,14.9387,14.945,14.8884,14.8884,89800.0
2009-11-05 14:10:00,23.68,23.73,23.68,23.73,62500.0,14.8884,14.9198,14.8884,14.9198,62500.0
2009-11-05 14:15:00,23.71,23.79,23.71,23.75,79400.0,14.9072,14.9575,14.9072,14.9324,79400.0
2009-11-05 14:20:00,23.75,23.8,23.73,23.74,125300.0,14.9324,14.9638,14.9198,14.9261,125300.0
2009-11-05 14:25:00,23.75,23.79,23.74,23.76,139900.0,14.9324,14.9575,14.9261,14.9387,139900.0
2009-11-05 14:30:00,23.75,23.77,23.75,23.76,72600.0,14.9324,14.945,14.9324,14.9387,72600.0
2009-11-05 14:35:00,23.77,23.77,23.68,23.68,157200.0,14.945,14.945,14.8884,14.8884,157200.0
2009-11-05 14:40:00,23.68,23.72,23.68,23.69,115900.0,14.8884,14.9135,14.8884,14.8947,115900.0
2009-11-05 14:45:00,23.69,23.78,23.69,23.76,140000.0,14.8947,14.9513,14.8947,14.9387,140000.0
2009-11-05 14:50:00,23.76,23.88,23.76,23.87,386300.0,14.9387,15.0141,14.9387,15.0078,386300.0
2009-11-05 14:55:00,23.88,23.88,23.83,23.87,166500.0,15.0141,15.0141,14.9827,15.0078,166500.0
2009-11-05 15:00:00,23.88,23.95,23.83,23.84,222400.0,15.0141,15.0581,14.9827,14.989,222400.0
2009-11-05 15:05:00,23.84,23.87,23.82,23.85,95000.0,14.989,15.0078,14.9764,14.9953,95000.0
2009-11-05 15:10:00,23.84,23.88,23.83,23.87,93900.0,14.989,15.0141,14.9827,15.0078,93900.0
2009-11-05 15:15:00,23.88,23.96,23.87,23.96,298400.0,15.0141,15.0644,15.0078,15.0644,298400.0
2009-11-05 15:20:00,23.95,23.96,23.9,23.93,197600.0,15.0581,15.0644,15.0267,15.0456,197600.0
2009-11-05 15:25:00,23.92,23.93,23.89,23.92,187500.0,15.0393,15.0456,15.0204,15.0393,187500.0
2009-11-05 15:30:00,23.92,23.93,23.85,23.85,289900.0,15.0393,15.0456,14.9953,14.9953,289900.0
2009-11-05 15:35:00,23.85,23.92,23.85,23.92,382000.0,14.9953,15.0393,14.9953,15.0393,382000.0
2009-11-05 15:40:00,23.92,23.96,23.91,23.92,519600.0,15.0393,15.0644,15.033,15.0393,519600.0
2009-11-05 15:45:00,23.92,23.93,23.85,23.88,381500.0,15.0393,15.0456,14.9953,15.0141,381500.0
2009-11-05 15:50:00,23.88,23.99,23.88,23.95,631100.0,15.0141,15.0833,15.0141,15.0581,631100.0
2009-11-05 15:55:00,23.96,24.04,23.95,24.01,1185900.0,15.0644,15.1147,15.0581,15.0959,1185900.0
2009-11-06 09:30:00,23.57,23.63,23.38,23.43,285500.0,14.8192,14.8569,14.6998,14.7312,285500.0
2009-11-06 09:35:00,23.44,23.74,23.43,23.73,489000.0,14.7375,14.9261,14.7312,14.9198,489000.0
2009-11-06 09:40:00,23.74,23.84,23.63,23.82,499300.0,14.9261,14.989,14.8569,14.9764,499300.0
2009-11-06 09:45:00,23.83,23.91,23.75,23.8,625000.0,14.9827,15.033,14.9324,14.9638,625000.0
2009-11-06 09:50:00,23.8,23.8,23.64,23.69,232400.0,14.9638,14.9638,14.8632,14.8947,232400.0
2009-11-06 09:55:00,23.7,23.82,23.68,23.77,178100.0,14.901,14.9764,14.8884,14.945,178100.0
2009-11-06 10:00:00,23.78,23.86,23.72,23.73,181300.0,14.9513,15.0016,14.9135,14.9198,181300.0
2009-11-06 10:05:00,23.72,23.77,23.67,23.74,295300.0,14.9135,14.945,14.8821,14.9261,295300.0
2009-11-06 10:10:00,23.74,23.8,23.72,23.79,186600.0,14.9261,14.9638,14.9135,14.9575,186600.0
2009-11-06 10:15:00,23.78,23.79,23.73,23.77,191600.0,14.9513,14.9575,14.9198,14.945,191600.0
2009-11-06 10:20:00,23.77,23.77,23.64,23.65,265400.0,14.945,14.945,14.8632,14.8695,265400.0
2009-11-06 10:25:00,23.65,23.65,23.54,23.57,153600.0,14.8695,14.8695,14.8004,14.8192,153600.0
2009-11-06 10:30:00,23.57,23.6,23.51,23.57,244500.0,14.8192,14.8381,14.7815,14.8192,244500.0
2009-11-06 10:35:00,23.57,23.66,23.54,23.65,140400.0,14.8192,14.8758,14.8004,14.8695,140400.0
2009-11-06 10:40:00,23.65,23.68,23.56,23.64,159500.0,14.8695,14.8884,14.8129,14.8632,159500.0
2009-11-06 10:45:00,23.65,23.71,23.61,23.67,152400.0,14.8695,14.9072,14.8444,14.8821,152400.0
2009-11-06 10:50:00,23.66,23.67,23.6,23.65,291900.0,14.8758,14.8821,14.8381,14.8695,291900.0
2009-11-06 10:55:00,23.65,23.71,23.61,23.65,87700.0,14.8695,14.9072,14.8444,14.8695,87700.0
2009-11-06 11:00:00,23.65,23.65,23.59,23.62,75000.0,14.8695,14.8695,14.8318,14.8507,75000.0
2009-11-06 11:05:00,23.61,23.7,23.58,23.68,101300.0,14.8444,14.901,14.8255,14.8884,101300.0
2009-11-06 11:10:00,23.68,23.68,23.61,23.64,73800.0,14.8884,14.8884,14.8444,14.8632,73800.0
2009-11-06 11:15:00,23.63,23.65,23.61,23.61,41200.0,14.8569,14.8695,14.8444,14.8444,41200.0
2009-11-06 11:20:00,23.61,23.61,23.51,23.53,135900.0,14.8444,14.8444,14.7815,14.7941,135900.0
2009-11-06 11:25:00,23.52,23.53,23.47,23.53,197100.0,14.7878,14.7941,14.7563,14.7941,197100.0
2009-11-06 11:30:00,23.52,23.6,23.5,23.58,92900.0,14.7878,14.8381,14.7752,14.8255,92900.0
2009-11-06 11:35:00,23.59,23.59,23.54,23.55,63300.0,14.8318,14.8318,14.8004,14.8066,63300.0
2009-11-06 11:40:00,23.55,23.65,23.54,23.64,89300.0,14.8066,14.8695,14.8004,14.8632,89300.0
2009-11-06 11:45:00,23.64,23.65,23.61,23.61,57900.0,14.8632,14.8695,14.8444,14.8444,57900.0
2009-11-06 11:50:00,23.61,23.65,23.61,23.64,65800.0,14.8444,14.8695,14.8444,14.8632,65800.0
2009-11-06 11:55:00,23.63,23.64,23.59,23.6,93600.0,14.8569,14.8632,14.8318,14.8381,93600.0
2009-11-06 12:00:00,23.6,23.62,23.58,23.58,69300.0,14.8381,14.8507,14.8255,14.8255,69300.0
2009-11-06 12:05:00,23.59,23.62,23.58,23.61,58400.0,14.8318,14.8507,14.8255,14.8444,58400.0
2009-11-06 12:10:00,23.62,23.73,23.61,23.7,129800.0,14.8507,14.9198,14.8444,14.901,129800.0
2009-11-06 12:15:00,23.7,23.71,23.64,23.67,79200.0,14.901,14.9072,14.8632,14.8821,79200.0
2009-11-06 12:20:00,23.67,23.7,23.66,23.69,74700.0,14.8821,14.901,14.8758,14.8947,74700.0
2009-11-06 12:25:00,23.7,23.74,23.68,23.69,186100.0,14.901,14.9261,14.8884,14.8947,186100.0
2009-11-06 12:30:00,23.7,23.72,23.68,23.72,47100.0,14.901,14.9135,14.8884,14.9135,47100.0
2009-11-06 12:35:00,23.72,23.75,23.67,23.7,110400.0,14.9135,14.9324,14.8821,14.901,110400.0
2009-11-06 12:40:00,23.69,23.7,23.63,23.66,89700.0,14.8947,14.901,14.8569,14.8758,89700.0
2009-11-06 12:45:00,23.66,23.66,23.61,23.61,53200.0,14.8758,14.8758,14.8444,14.8444,53200.0
2009-11-06 12:50:00,23.61,23.69,23.61,23.65,93300.0,14.8444,14.8947,14.8444,14.8695,93300.0
2009-11-06 12:55:00,23.66,23.68,23.65,23.66,42300.0,14.8758,14.8884,14.8695,14.8758,42300.0
2009-11-06 13:00:00,23.65,23.67,23.61,23.62,79100.0,14.8695,14.8821,14.8444,14.8507,79100.0
2009-11-06 13:05:00,23.62,23.71,23.62,23.68,51700.0,14.8507,14.9072,14.8507,14.8884,51700.0
2009-11-06 13:10:00,23.68,23.74,23.67,23.73,51100.0,14.8884,14.9261,14.8821,14.9198,51100.0
2009-11-06 13:15:00,23.74,23.77,23.71,23.75,49800.0,14.9261,14.945,14.9072,14.9324,49800.0
2009-11-06 13:20:00,23.76,23.79,23.7,23.73,160000.0,14.9387,14.9575,14.901,14.9198,160000.0
2009-11-06 13:25:00,23.74,23.75,23.71,23.75,117800.0,14.9261,14.9324,14.9072,14.9324,117800.0
2009-11-06 13:30:00,23.76,23.81,23.74,23.8,107800.0,14.9387,14.9701,14.9261,14.9638,107800.0
2009-11-06 13:35:00,23.8,23.86,23.79,23.79,122800.0,14.9638,15.0016,14.9575,14.9575,122800.0
2009-11-06 13:40:00,23.8,23.81,23.78,23.79,36300.0,14.9638,14.9701,14.9513,14.9575,36300.0
2009-11-06 13:45:00,23.8,23.83,23.76,23.78,70200.0,14.9638,14.9827,14.9387,14.9513,70200.0
2009-11-06 13:50:00,23.78,23.79,23.67,23.7,95200.0,14.9513,14.9575,14.8821,14.901,95200.0
2009-11-06 13:55:00,23.69,23.71,23.69,23.71,37200.0,14.8947,14.9072,14.8947,14.9072,37200.0
2009-11-06 14:00:00,23.72,23.77,23.71,23.76,81900.0,14.9135,14.945,14.9072,14.9387,81900.0
2009-11-06 14:05:00,23.76,23.79,23.69,23.74,140800.0,14.9387,14.9575,14.8947,14.9261,140800.0
2009-11-06 14:10:00,23.73,23.76,23.71,23.72,61900.0,14.9198,14.9387,14.9072,14.9135,61900.0
2009-11-06 14:15:00,23.71,23.71,23.7,23.7,40100.0,14.9072,14.9072,14.901,14.901,40100.0
2009-11-06 14:20:00,23.7,23.72,23.68,23.71,104300.0,14.901,14.9135,14.8884,14.9072,104300.0
2009-11-06 14:25:00,23.7,23.75,23.7,23.72,60500.0,14.901,14.9324,14.901,14.9135,60500.0
2009-11-06 14:30:00,23.71,23.73,23.71,23.73,36800.0,14.9072,14.9198,14.9072,14.9198,36800.0
2009-11-06 14:35:00,23.73,23.74,23.68,23.7,87600.0,14.9198,14.9261,14.8884,14.901,87600.0
2009-11-06 14:40:00,23.7,23.74,23.7,23.73,87900.0,14.901,14.9261,14.901,14.9198,87900.0
2009-11-06 14:45:00,23.73,23.74,23.68,23.69,107800.0,14.9198,14.9261,14.8884,14.8947,107800.0
2009-11-06 14:50:00,23.69,23.72,23.61,23.62,145600.0,14.8947,14.9135,14.8444,14.8507,145600.0
2009-11-06 14:55:00,23.61,23.63,23.59,23.59,53500.0,14.8444,14.8569,14.8318,14.8318,53500.0
2009-11-06 15:00:00,23.6,23.61,23.54,23.56,156900.0,14.8381,14.8444,14.8004,14.8129,156900.0
2009-11-06 15:05:00,23.55,23.59,23.53,23.58,74200.0,14.8066,14.8318,14.7941,14.8255,74200.0
2009-11-06 15:10:00,23.59,23.63,23.58,23.59,83700.0,14.8318,14.8569,14.8255,14.8318,83700.0
2009-11-06 15:15:00,23.59,23.61,23.57,23.61,54000.0,14.8318,14.8444,14.8192,14.8444,54000.0
2009-11-06 15:20:00,23.61,23.64,23.56,23.59,217300.0,14.8444,14.8632,14.8129,14.8318,217300.0
2009-11-06 15:25:00,23.59,23.63,23.58,23.62,145400.0,14.8318,14.8569,14.8255,14.8507,145400.0
2009-11-06 15:30:00,23.62,23.65,23.58,23.63,215100.0,14.8507,14.8695,14.8255,14.8569,215100.0
2009-11-06 15:35:00,23.63,23.73,23.62,23.66,173700.0,14.8569,14.9198,14.8507,14.8758,173700.0
2009-11-06 15:40:00,23.65,23.71,23.65,23.71,153000.0,14.8695,14.9072,14.8695,14.9072,153000.0
2009-11-06 15:45:00,23.7,23.72,23.66,23.71,351300.0,14.901,14.9135,14.8758,14.9072,351300.0
2009-11-06 15:50:00,23.72,23.76,23.67,23.74,484800.0,14.9135,14.9387,14.8821,14.9261,484800.0
2009-11-06 15:55:00,23.74,23.75,23.68,23.74,742200.0,14.9261,14.9324,14.8884,14.9261,742200.0
2009-11-09 09:30:00,23.92,23.93,23.73,23.78,182300.0,15.0393,15.0456,14.9198,14.9513,182300.0
2009-11-09 09:35:00,23.79,23.85,23.73,23.81,114400.0,14.9575,14.9953,14.9198,14.9701,114400.0
2009-11-09 09:40:00,23.81,23.88,23.71,23.73,146600.0,14.9701,15.0141,14.9072,14.9198,146600.0
2009-11-09 09:45:00,23.73,23.87,23.71,23.79,131900.0,14.9198,15.0078,14.9072,14.9575,131900.0
2009-11-09 09:50:00,23.8,24.04,23.8,24.02,202000.0,14.9638,15.1147,14.9638,15.1022,202000.0
2009-11-09 09:55:00,24.03,24.05,24.0,24.01,109200.0,15.1084,15.121,15.0896,15.0959,109200.0
2009-11-09 10:00:00,24.02,24.18,24.01,24.16,344000.0,15.1022,15.2027,15.0959,15.1902,344000.0
2009-11-09 10:05:00,24.16,24.19,24.11,24.13,193700.0,15.1902,15.209,15.1587,15.1713,193700.0
2009-11-09 10:10:00,24.13,24.15,24.1,24.14,83000.0,15.1713,15.1839,15.1524,15.1776,83000.0
2009-11-09 10:15:00,24.13,24.18,24.1,24.1,114500.0,15.1713,15.2027,15.1524,15.1524,114500.0
2009-11-09 10:20:00,24.11,24.11,24.02,24.05,143800.0,15.1587,15.1587,15.1022,15.121,143800.0
2009-11-09 10:25:00,24.04,24.14,23.99,24.14,97700.0,15.1147,15.1776,15.0833,15.1776,97700.0
2009-11-09 10:30:00,24.14,24.16,24.1,24.15,92900.0,15.1776,15.1902,15.1524,15.1839,92900.0
2009-11-09 10:35:00,24.14,24.18,24.14,24.15,71500.0,15.1776,15.2027,15.1776,15.1839,71500.0
2009-11-09 10:40:00,24.15,24.18,24.12,24.15,72300.0,15.1839,15.2027,15.165,15.1839,72300.0
2009-11-09 10:45:00,24.15,24.18,24.14,24.16,121600.0,15.1839,15.2027,15.1776,15.1902,121600.0
2009-11-09 10:50:00,24.17,24.18,24.12,24.18,115500.0,15.1965,15.2027,15.165,15.2027,115500.0
2009-11-09 10:55:00,24.18,24.18,24.13,24.18,94600.0,15.2027,15.2027,15.1713,15.2027,94600.0
2009-11-09 11:00:00,24.17,24.18,24.13,24.13,130400.0,15.1965,15.2027,15.1713,15.1713,130400.0
2009-11-09 11:05:00,24.13,24.15,24.08,24.11,122200.0,15.1713,15.1839,15.1399,15.1587,122200.0
2009-11-09 11:10:00,24.11,24.18,24.11,24.15,135200.0,15.1587,15.2027,15.1587,15.1839,135200.0
2009-11-09 11:15:00,24.16,24.23,24.16,24.2,112500.0,15.1902,15.2342,15.1902,15.2153,112500.0
2009-11-09 11:20:00,24.21,24.25,24.19,24.25,127600.0,15.2216,15.2468,15.209,15.2468,127600.0
2009-11-09 11:25:00,24.24,24.26,24.22,24.25,80200.0,15.2405,15.253,15.2279,15.2468,80200.0
2009-11-09 11:30:00,24.26,24.27,24.22,24.24,50700.0,15.253,15.2593,15.2279,15.2405,50700.0
2009-11-09 11:35:00,24.25,24.27,24.21,24.21,39400.0,15.2468,15.2593,15.2216,15.2216,39400.0
2009-11-09 11:40:00,24.22,24.25,24.21,24.21,50400.0,15.2279,15.2468,15.2216,15.2216,50400.0
2009-11-09 11:45:00,24.21,24.25,24.2,24.23,392400.0,15.2216,15.2468,15.2153,15.2342,392400.0
2009-11-09 11:50:00,24.22,24.24,24.2,24.22,81400.0,15.2279,15.2405,15.2153,15.2279,81400.0
2009-11-09 11:55:00,24.22,24.23,24.2,24.2,38000.0,15.2279,15.2342,15.2153,15.2153,38000.0
2009-11-09 12:00:00,24.2,24.26,24.19,24.26,93500.0,15.2153,15.253,15.209,15.253,93500.0
2009-11-09 12:05:00,24.26,24.3,24.24,24.28,110400.0,15.253,15.2782,15.2405,15.2656,110400.0
2009-11-09 12:10:00,24.28,24.32,24.28,24.31,77800.0,15.2656,15.2908,15.2656,15.2845,77800.0
2009-11-09 12:15:00,24.31,24.33,24.3,24.33,66100.0,15.2845,15.2971,15.2782,15.2971,66100.0
2009-11-09 12:20:00,24.33,24.34,24.29,24.3,63000.0,15.2971,15.3033,15.2719,15.2782,63000.0
2009-11-09 12:25:00,24.3,24.34,24.29,24.33,91400.0,15.2782,15.3033,15.2719,15.2971,91400.0
2009-11-09 12:30:00,24.32,24.34,24.3,24.31,64900.0,15.2908,15.3033,15.2782,15.2845,64900.0
2009-11-09 12:35:00,24.32,24.33,24.31,24.33,39100.0,15.2908,15.2971,15.2845,15.2971,39100.0
2009-11-09 12:40:00,24.33,24.33,24.29,24.3,83000.0,15.2971,15.2971,15.2719,15.2782,83000.0
2009-11-09 12:45:00,24.3,24.33,24.29,24.31,67000.0,15.2782,15.2971,15.2719,15.2845,67000.0
2009-11-09 12:50:00,24.31,24.31,24.28,24.3,95400.0,15.2845,15.2845,15.2656,15.2782,95400.0
2009-11-09 12:55:00,24.3,24.34,24.3,24.34,47300.0,15.2782,15.3033,15.2782,15.3033,47300.0
2009-11-09 13:00:00,24.34,24.34,24.31,24.33,40600.0,15.3033,15.3033,15.2845,15.2971,40600.0
2009-11-09 13:05:00,24.33,24.36,24.32,24.32,50100.0,15.2971,15.3159,15.2908,15.2908,50100.0
2009-11-09 13:10:00,24.32,24.33,24.3,24.31,55600.0,15.2908,15.2971,15.2782,15.2845,55600.0
2009-11-09 13:15:00,24.31,24.32,24.3,24.32,36700.0,15.2845,15.2908,15.2782,15.2908,36700.0
2009-11-09 13:20:00,24.31,24.32,24.21,24.21,242900.0,15.2845,15.2908,15.2216,15.2216,242900.0
2009-11-09 13:25:00,24.21,24.21,24.19,24.19,75300.0,15.2216,15.2216,15.209,15.209,75300.0
2009-11-09 13:30:00,24.19,24.2,24.16,24.16,159500.0,15.209,15.2153,15.1902,15.1902,159500.0
2009-11-09 13:35:00,24.16,24.25,24.12,24.25,197400.0,15.1902,15.2468,15.165,15.2468,197400.0
2009-11-09 13:40:00,24.25,24.26,24.22,24.23,94500.0,15.2468,15.253,15.2279,15.2342,94500.0
2009-11-09 13:45:00,24.23,24.28,24.23,24.26,80900.0,15.2342,15.2656,15.2342,15.253,80900.0
2009-11-09 13:50:00,24.27,24.29,24.26,24.28,44800.0,15.2593,15.2719,15.253,15.2656,44800.0
2009-11-09 13:55:00,24.29,24.32,24.28,24.32,46700.0,15.2719,15.2908,15.2656,15.2908,46700.0
2009-11-09 14:00:00,24.32,24.33,24.27,24.33,68200.0,15.2908,15.2971,15.2593,15.2971,68200.0
2009-11-09 14:05:00,24.33,24.34,24.27,24.31,106200.0,15.2971,15.3033,15.2593,15.2845,106200.0
2009-11-09 14:10:00,24.31,24.33,24.26,24.28,90000.0,15.2845,15.2971,15.253,15.2656,90000.0
2009-11-09 14:15:00,24.28,24.35,24.28,24.33,66100.0,15.2656,15.3096,15.2656,15.2971,66100.0
2009-11-09 14:20:00,24.34,24.37,24.32,24.37,60300.0,15.3033,15.3222,15.2908,15.3222,60300.0
2009-11-09 14:25:00,24.37,24.37,24.33,24.37,74100.0,15.3222,15.3222,15.2971,15.3222,74100.0
2009-11-09 14:30:00,24.37,24.41,24.37,24.4,70200.0,15.3222,15.3474,15.3222,15.3411,70200.0
2009-11-09 14:35:00,24.4,24.42,24.39,24.4,47700.0,15.3411,15.3536,15.3348,15.3411,47700.0
2009-11-09 14:40:00,24.41,24.42,24.39,24.39,38700.0,15.3474,15.3536,15.3348,15.3348,38700.0
2009-11-09 14:45:00,24.39,24.46,24.39,24.46,79400.0,15.3348,15.3788,15.3348,15.3788,79400.0
2009-11-09 14:50:00,24.46,24.46,24.4,24.41,95800.0,15.3788,15.3788,15.3411,15.3474,95800.0
2009-11-09 14:55:00,24.4,24.45,24.4,24.43,71500.0,15.3411,15.3725,15.3411,15.3599,71500.0
2009-11-09 15:00:00,24.44,24.48,24.43,24.45,76300.0,15.3662,15.3914,15.3599,15.3725,76300.0
2009-11-09 15:05:00,24.45,24.45,24.4,24.41,126500.0,15.3725,15.3725,15.3411,15.3474,126500.0
2009-11-09 15:10:00,24.41,24.44,24.41,24.44,73100.0,15.3474,15.3662,15.3474,15.3662,73100.0
2009-11-09 15:15:00,24.45,24.46,24.4,24.43,120700.0,15.3725,15.3788,15.3411,15.3599,120700.0
2009-11-09 15:20:00,24.43,24.43,24.39,24.41,145900.0,15.3599,15.3599,15.3348,15.3474,145900.0
2009-11-09 15:25:00,24.4,24.42,24.36,24.36,184900.0,15.3411,15.3536,15.3159,15.3159,184900.0
2009-11-09 15:30:00,24.37,24.39,24.34,24.34,127400.0,15.3222,15.3348,15.3033,15.3033,127400.0
2009-11-09 15:35:00,24.34,24.38,24.32,24.35,152800.0,15.3033,15.3285,15.2908,15.3096,152800.0
2009-11-09 15:40:00,24.36,24.38,24.35,24.37,176300.0,15.3159,15.3285,15.3096,15.3222,176300.0
2009-11-09 15:45:00,24.38,24.48,24.37,24.46,379700.0,15.3285,15.3914,15.3222,15.3788,379700.0
2009-11-09 15:50:00,24.47,24.53,24.43,24.51,574300.0,15.3851,15.4228,15.3599,15.4102,574300.0
2009-11-09 15:55:00,24.51,24.52,24.47,24.47,1217400.0,15.4102,15.4165,15.3851,15.3851,1217400.0
2009-11-10 09:30:00,24.44,24.48,24.32,24.38,155400.0,15.3662,15.3914,15.2908,15.3285,155400.0
2009-11-10 09:35:00,24.37,24.43,24.24,24.25,128400.0,15.3222,15.3599,15.2405,15.2468,128400.0
2009-11-10 09:40:00,24.25,24.38,24.2,24.33,186700.0,15.2468,15.3285,15.2153,15.2971,186700.0
2009-11-10 09:45:00,24.34,24.43,24.32,24.37,259600.0,15.3033,15.3599,15.2908,15.3222,259600.0
2009-11-10 09:50:00,24.36,24.45,24.35,24.37,145800.0,15.3159,15.3725,15.3096,15.3222,145800.0
2009-11-10 09:55:00,24.37,24.41,24.31,24.31,67100.0,15.3222,15.3474,15.2845,15.2845,67100.0
2009-11-10 10:00:00,24.32,24.38,24.31,24.34,136800.0,15.2908,15.3285,15.2845,15.3033,136800.0
2009-11-10 10:05:00,24.33,24.45,24.31,24.44,162300.0,15.2971,15.3725,15.2845,15.3662,162300.0
2009-11-10 10:10:00,24.44,24.58,24.42,24.58,210200.0,15.3662,15.4542,15.3536,15.4542,210200.0
2009-11-10 10:15:00,24.58,24.59,24.53,24.56,208300.0,15.4542,15.4605,15.4228,15.4417,208300.0
2009-11-10 10:20:00,24.57,24.57,24.51,24.55,104800.0,15.448,15.448,15.4102,15.4354,104800.0
2009-11-10 10:25:00,24.54,24.57,24.5,24.51,125500.0,15.4291,15.448,15.4039,15.4102,125500.0
2009-11-10 10:30:00,24.5,24.57,24.5,24.57,122200.0,15.4039,15.448,15.4039,15.448,122200.0
2009-11-10 10:35:00,24.56,24.57,24.47,24.5,92200.0,15.4417,15.448,15.3851,15.4039,92200.0
2009-11-10 10:40:00,24.47,24.53,24.46,24.48,129900.0,15.3851,15.4228,15.3788,15.3914,129900.0
2009-11-10 10:45:00,24.48,24.49,24.39,24.39,125900.0,15.3914,15.3977,15.3348,15.3348,125900.0
2009-11-10 10:50:00,24.39,24.41,24.31,24.33,138000.0,15.3348,15.3474,15.2845,15.2971,138000.0
2009-11-10 10:55:00,24.33,24.37,24.3,24.31,122900.0,15.2971,15.3222,15.2782,15.2845,122900.0
2009-11-10 11:00:00,24.32,24.36,24.32,24.33,50500.0,15.2908,15.3159,15.2908,15.2971,50500.0
2009-11-10 11:05:00,24.33,24.34,24.2,24.23,126100.0,15.2971,15.3033,15.2153,15.2342,126100.0
2009-11-10 11:10:00,24.23,24.26,24.21,24.24,138300.0,15.2342,15.253,15.2216,15.2405,138300.0
2009-11-10 11:15:00,24.24,24.25,24.2,24.25,127800.0,15.2405,15.2468,15.2153,15.2468,127800.0
2009-11-10 11:20:00,24.25,24.33,24.23,24.23,85100.0,15.2468,15.2971,15.2342,15.2342,85100.0
2009-11-10 11:25:00,24.23,24.28,24.22,24.23,78300.0,15.2342,15.2656,15.2279,15.2342,78300.0
2009-11-10 11:30:00,24.23,24.24,24.2,24.21,88400.0,15.2342,15.2405,15.2153,15.2216,88400.0
2009-11-10 11:35:00,24.21,24.33,24.2,24.33,107900.0,15.2216,15.2971,15.2153,15.2971,107900.0
2009-11-10 11:40:00,24.33,24.35,24.3,24.31,47300.0,15.2971,15.3096,15.2782,15.2845,47300.0
2009-11-10 11:45:00,24.31,24.35,24.3,24.35,50300.0,15.2845,15.3096,15.2782,15.3096,50300.0
2009-11-10 11:50:00,24.34,24.34,24.3,24.31,36400.0,15.3033,15.3033,15.2782,15.2845,36400.0
2009-11-10 11:55:00,24.31,24.34,24.3,24.33,77700.0,15.2845,15.3033,15.2782,15.2971,77700.0
2009-11-10 12:00:00,24.33,24.34,24.26,24.26,73400.0,15.2971,15.3033,15.253,15.253,73400.0
2009-11-10 12:05:00,24.26,24.27,24.23,24.25,57300.0,15.253,15.2593,15.2342,15.2468,57300.0
2009-11-10 12:10:00,24.25,24.29,24.23,24.26,50300.0,15.2468,15.2719,15.2342,15.253,50300.0
2009-11-10 12:15:00,24.25,24.3,24.24,24.27,33200.0,15.2468,15.2782,15.2405,15.2593,33200.0
2009-11-10 12:20:00,24.27,24.28,24.22,24.23,57900.0,15.2593,15.2656,15.2279,15.2342,57900.0
2009-11-10 12:25:00,24.23,24.24,24.15,24.15,82500.0,15.2342,15.2405,15.1839,15.1839,82500.0
2009-11-10 12:30:00,24.15,24.16,24.11,24.14,136500.0,15.1839,15.1902,15.1587,15.1776,136500.0
2009-11-10 12:35:00,24.14,24.16,24.12,24.13,129900.0,15.1776,15.1902,15.165,15.1713,129900.0
2009-11-10 12:40:00,24.14,24.16,24.13,24.15,29800.0,15.1776,15.1902,15.1713,15.1839,29800.0
2009-11-10 12:45:00,24.15,24.2,24.14,24.19,84700.0,15.1839,15.2153,15.1776,15.209,84700.0
2009-11-10 12:50:00,24.19,24.2,24.16,24.19,41600.0,15.209,15.2153,15.1902,15.209,41600.0
2009-11-10 12:55:00,24.18,24.36,24.18,24.36,178000.0,15.2027,15.3159,15.2027,15.3159,178000.0
2009-11-10 13:00:00,24.35,24.37,24.33,24.36,147100.0,15.3096,15.3222,15.2971,15.3159,147100.0
2009-11-10 13:05:00,24.36,24.36,24.32,24.33,86100.0,15.3159,15.3159,15.2908,15.2971,86100.0
2009-11-10 13:10:00,24.33,24.35,24.31,24.31,38000.0,15.2971,15.3096,15.2845,15.2845,38000.0
2009-11-10 13:15:00,24.3,24.36,24.28,24.35,62800.0,15.2782,15.3159,15.2656,15.3096,62800.0
2009-11-10 13:20:00,24.35,24.36,24.32,24.35,30500.0,15.3096,15.3159,15.2908,15.3096,30500.0
2009-11-10 13:25:00,24.35,24.36,24.28,24.28,44500.0,15.3096,15.3159,15.2656,15.2656,44500.0
2009-11-10 13:30:00,24.29,24.3,24.26,24.3,30200.0,15.2719,15.2782,15.253,15.2782,30200.0
2009-11-10 13:35:00,24.3,24.37,24.2,24.33,96900.0,15.2782,15.3222,15.2153,15.2971,96900.0
2009-11-10 13:40:00,24.32,24.33,24.29,24.33,32200.0,15.2908,15.2971,15.2719,15.2971,32200.0
2009-11-10 13:45:00,24.34,24.34,24.29,24.3,15500.0,15.3033,15.3033,15.2719,15.2782,15500.0
2009-11-10 13:50:00,24.3,24.36,24.29,24.36,46800.0,15.2782,15.3159,15.2719,15.3159,46800.0
2009-11-10 13:55:00,24.35,24.36,24.31,24.35,90400.0,15.3096,15.3159,15.2845,15.3096,90400.0
2009-11-10 14:00:00,24.35,24.35,24.32,24.34,78900.0,15.3096,15.3096,15.2908,15.3033,78900.0
2009-11-10 14:05:00,24.33,24.38,24.32,24.38,75600.0,15.2971,15.3285,15.2908,15.3285,75600.0
2009-11-10 14:10:00,24.38,24.39,24.36,24.36,31500.0,15.3285,15.3348,15.3159,15.3159,31500.0
2009-11-10 14:15:00,24.37,24.39,24.32,24.33,35300.0,15.3222,15.3348,15.2908,15.2971,35300.0
2009-11-10 14:20:00,24.32,24.38,24.32,24.38,40200.0,15.2908,15.3285,15.2908,15.3285,40200.0
2009-11-10 14:25:00,24.37,24.43,24.36,24.42,68100.0,15.3222,15.3599,15.3159,15.3536,68100.0
2009-11-10 14:30:00,24.42,24.45,24.4,24.43,77600.0,15.3536,15.3725,15.3411,15.3599,77600.0
2009-11-10 14:35:00,24.43,24.49,24.43,24.45,85900.0,15.3599,15.3977,15.3599,15.3725,85900.0
2009-11-10 14:40:00,24.45,24.45,24.4,24.4,57500.0,15.3725,15.3725,15.3411,15.3411,57500.0
2009-11-10 14:45:00,24.42,24.44,24.39,24.44,76800.0,15.3536,15.3662,15.3348,15.3662,76800.0
2009-11-10 14:50:00,24.43,24.45,24.4,24.42,52800.0,15.3599,15.3725,15.3411,15.3536,52800.0
2009-11-10 14:55:00,24.42,24.47,24.41,24.42,84200.0,15.3536,15.3851,15.3474,15.3536,84200.0
2009-11-10 15:00:00,24.42,24.43,24.37,24.4,58200.0,15.3536,15.3599,15.3222,15.3411,58200.0
2009-11-10 15:05:00,24.4,24.41,24.39,24.4,19600.0,15.3411,15.3474,15.3348,15.3411,19600.0
2009-11-10 15:10:00,24.41,24.44,24.37,24.42,86400.0,15.3474,15.3662,15.3222,15.3536,86400.0
2009-11-10 15:15:00,24.42,24.5,24.41,24.47,128400.0,15.3536,15.4039,15.3474,15.3851,128400.0
2009-11-10 15:20:00,24.47,24.5,24.43,24.47,169300.0,15.3851,15.4039,15.3599,15.3851,169300.0
2009-11-10 15:25:00,24.47,24.48,24.4,24.4,154700.0,15.3851,15.3914,15.3411,15.3411,154700.0
2009-11-10 15:30:00,24.41,24.41,24.37,24.4,101600.0,15.3474,15.3474,15.3222,15.3411,101600.0
2009-11-10 15:35:00,24.39,24.4,24.36,24.37,81000.0,15.3348,15.3411,15.3159,15.3222,81000.0
2009-11-10 15:40:00,24.37,24.4,24.33,24.36,120400.0,15.3222,15.3411,15.2971,15.3159,120400.0
2009-11-10 15:45:00,24.36,24.4,24.33,24.39,168900.0,15.3159,15.3411,15.2971,15.3348,168900.0
2009-11-10 15:50:00,24.4,24.4,24.36,24.37,158400.0,15.3411,15.3411,15.3159,15.3222,158400.0
2009-11-10 15:55:00,24.36,24.38,24.33,24.35,464400.0,15.3159,15.3285,15.2971,15.3096,464400.0
2009-11-11 09:30:00,24.59,24.59,24.41,24.45,299400.0,15.4605,15.4605,15.3474,15.3725,299400.0
2009-11-11 09:35:00,24.44,24.52,24.41,24.42,343900.0,15.3662,15.4165,15.3474,15.3536,343900.0
2009-11-11 09:40:00,24.43,24.54,24.4,24.54,665100.0,15.3599,15.4291,15.3411,15.4291,665100.0
2009-11-11 09:45:00,24.53,24.65,24.5,24.62,246700.0,15.4228,15.4983,15.4039,15.4794,246700.0
2009-11-11 09:50:00,24.61,24.68,24.58,24.67,372500.0,15.4731,15.5171,15.4542,15.5108,372500.0
2009-11-11 09:55:00,24.68,24.79,24.67,24.74,400800.0,15.5171,15.5863,15.5108,15.5548,400800.0
2009-11-11 10:00:00,24.75,24.84,24.75,24.81,294600.0,15.5611,15.6177,15.5611,15.5988,294600.0
2009-11-11 10:05:00,24.82,24.87,24.81,24.84,153000.0,15.6051,15.6366,15.5988,15.6177,153000.0
2009-11-11 10:10:00,24.84,24.9,24.83,24.88,256000.0,15.6177,15.6554,15.6114,15.6429,256000.0
2009-11-11 10:15:00,24.87,24.91,24.8,24.81,246700.0,15.6366,15.6617,15.5926,15.5988,246700.0
2009-11-11 10:20:00,24.81,24.93,24.79,24.92,214200.0,15.5988,15.6743,15.5863,15.668,214200.0
2009-11-11 10:25:00,24.91,24.91,24.77,24.78,192900.0,15.6617,15.6617,15.5737,15.58,192900.0
2009-11-11 10:30:00,24.78,24.78,24.75,24.75,121700.0,15.58,15.58,15.5611,15.5611,121700.0
2009-11-11 10:35:00,24.75,24.76,24.69,24.73,303500.0,15.5611,15.5674,15.5234,15.5486,303500.0
2009-11-11 10:40:00,24.73,24.76,24.66,24.69,208700.0,15.5486,15.5674,15.5045,15.5234,208700.0
2009-11-11 10:45:00,24.7,24.76,24.65,24.75,168400.0,15.5297,15.5674,15.4983,15.5611,168400.0
2009-11-11 10:50:00,24.76,24.76,24.6,24.61,299700.0,15.5674,15.5674,15.4668,15.4731,299700.0
2009-11-11 10:55:00,24.61,24.63,24.57,24.62,167800.0,15.4731,15.4857,15.448,15.4794,167800.0
2009-11-11 11:00:00,24.63,24.71,24.62,24.69,111000.0,15.4857,15.536,15.4794,15.5234,111000.0
2009-11-11 11:05:00,24.69,24.77,24.67,24.68,162100.0,15.5234,15.5737,15.5108,15.5171,162100.0
2009-11-11 11:10:00,24.67,24.68,24.61,24.63,212000.0,15.5108,15.5171,15.4731,15.4857,212000.0
2009-11-11 11:15:00,24.62,24.62,24.51,24.6,337000.0,15.4794,15.4794,15.4102,15.4668,337000.0
2009-11-11 11:20:00,24.6,24.61,24.55,24.56,100700.0,15.4668,15.4731,15.4354,15.4417,100700.0
2009-11-11 11:25:00,24.55,24.57,24.5,24.56,102400.0,15.4354,15.448,15.4039,15.4417,102400.0
2009-11-11 11:30:00,24.57,24.57,24.5,24.52,125800.0,15.448,15.448,15.4039,15.4165,125800.0
2009-11-11 11:35:00,24.53,24.61,24.5,24.57,103600.0,15.4228,15.4731,15.4039,15.448,103600.0
2009-11-11 11:40:00,24.58,24.6,24.55,24.57,46600.0,15.4542,15.4668,15.4354,15.448,46600.0
2009-11-11 11:45:00,24.58,24.61,24.55,24.57,182300.0,15.4542,15.4731,15.4354,15.448,182300.0
2009-11-11 11:50:00,24.57,24.57,24.4,24.44,242700.0,15.448,15.448,15.3411,15.3662,242700.0
2009-11-11 11:55:00,24.42,24.43,24.36,24.4,264800.0,15.3536,15.3599,15.3159,15.3411,264800.0
2009-11-11 12:00:00,24.39,24.42,24.37,24.4,106900.0,15.3348,15.3536,15.3222,15.3411,106900.0
2009-11-11 12:05:00,24.41,24.42,24.36,24.39,114700.0,15.3474,15.3536,15.3159,15.3348,114700.0
2009-11-11 12:10:00,24.4,24.44,24.4,24.43,45800.0,15.3411,15.3662,15.3411,15.3599,45800.0
2009-11-11 12:15:00,24.43,24.44,24.39,24.44,77300.0,15.3599,15.3662,15.3348,15.3662,77300.0
2009-11-11 12:20:00,24.44,24.47,24.43,24.45,50600.0,15.3662,15.3851,15.3599,15.3725,50600.0
2009-11-11 12:25:00,24.46,24.48,24.44,24.48,67800.0,15.3788,15.3914,15.3662,15.3914,67800.0
2009-11-11 12:30:00,24.47,24.52,24.47,24.5,74700.0,15.3851,15.4165,15.3851,15.4039,74700.0
2009-11-11 12:35:00,24.5,24.53,24.48,24.48,104400.0,15.4039,15.4228,15.3914,15.3914,104400.0
2009-11-11 12:40:00,24.47,24.47,24.44,24.45,73300.0,15.3851,15.3851,15.3662,15.3725,73300.0
2009-11-11 12:45:00,24.45,24.47,24.4,24.41,118200.0,15.3725,15.3851,15.3411,15.3474,118200.0
2009-11-11 12:50:00,24.41,24.44,24.4,24.42,46400.0,15.3474,15.3662,15.3411,15.3536,46400.0
2009-11-11 12:55:00,24.43,24.43,24.35,24.36,82100.0,15.3599,15.3599,15.3096,15.3159,82100.0
2009-11-11 13:00:00,24.36,24.39,24.35,24.38,83700.0,15.3159,15.3348,15.3096,15.3285,83700.0
2009-11-11 13:05:00,24.37,24.4,24.35,24.4,51000.0,15.3222,15.3411,15.3096,15.3411,51000.0
2009-11-11 13:10:00,24.41,24.43,24.38,24.43,54600.0,15.3474,15.3599,15.3285,15.3599,54600.0
2009-11-11 13:15:00,24.43,24.44,24.41,24.41,38700.0,15.3599,15.3662,15.3474,15.3474,38700.0
2009-11-11 13:20:00,24.42,24.48,24.42,24.45,90500.0,15.3536,15.3914,15.3536,15.3725,90500.0
2009-11-11 13:25:00,24.45,24.5,24.42,24.43,81300.0,15.3725,15.4039,15.3536,15.3599,81300.0
2009-11-11 13:30:00,24.43,24.47,24.43,24.44,48800.0,15.3599,15.3851,15.3599,15.3662,48800.0
2009-11-11 13:35:00,24.44,24.46,24.35,24.36,67000.0,15.3662,15.3788,15.3096,15.3159,67000.0
2009-11-11 13:40:00,24.37,24.37,24.28,24.28,129200.0,15.3222,15.3222,15.2656,15.2656,129200.0
2009-11-11 13:45:00,24.28,24.3,24.23,24.24,166400.0,15.2656,15.2782,15.2342,15.2405,166400.0
2009-11-11 13:50:00,24.24,24.28,24.22,24.26,220800.0,15.2405,15.2656,15.2279,15.253,220800.0
2009-11-11 13:55:00,24.27,24.3,24.24,24.3,140300.0,15.2593,15.2782,15.2405,15.2782,140300.0
2009-11-11 14:00:00,24.3,24.36,24.29,24.34,56000.0,15.2782,15.3159,15.2719,15.3033,56000.0
2009-11-11 14:05:00,24.34,24.4,24.33,24.38,129100.0,15.3033,15.3411,15.2971,15.3285,129100.0
2009-11-11 14:10:00,24.38,24.41,24.36,24.37,111200.0,15.3285,15.3474,15.3159,15.3222,111200.0
2009-11-11 14:15:00,24.37,24.39,24.33,24.35,78200.0,15.3222,15.3348,15.2971,15.3096,78200.0
2009-11-11 14:20:00,24.36,24.37,24.31,24.32,51500.0,15.3159,15.3222,15.2845,15.2908,51500.0
2009-11-11 14:25:00,24.32,24.37,24.31,24.34,51200.0,15.2908,15.3222,15.2845,15.3033,51200.0
2009-11-11 14:30:00,24.34,24.4,24.33,24.38,111300.0,15.3033,15.3411,15.2971,15.3285,111300.0
2009-11-11 14:35:00,24.38,24.41,24.38,24.39,75200.0,15.3285,15.3474,15.3285,15.3348,75200.0
2009-11-11 14:40:00,24.38,24.39,24.33,24.34,40300.0,15.3285,15.3348,15.2971,15.3033,40300.0
2009-11-11 14:45:00,24.34,24.39,24.31,24.39,92800.0,15.3033,15.3348,15.2845,15.3348,92800.0
2009-11-11 14:50:00,24.39,24.45,24.39,24.45,115700.0,15.3348,15.3725,15.3348,15.3725,115700.0
2009-11-11 14:55:00,24.45,24.45,24.38,24.38,102400.0,15.3725,15.3725,15.3285,15.3285,102400.0
2009-11-11 15:00:00,24.39,24.4,24.37,24.38,179200.0,15.3348,15.3411,15.3222,15.3285,179200.0
2009-11-11 15:05:00,24.39,24.4,24.36,24.36,116600.0,15.3348,15.3411,15.3159,15.3159,116600.0
2009-11-11 15:10:00,24.36,24.37,24.29,24.37,144200.0,15.3159,15.3222,15.2719,15.3222,144200.0
2009-11-11 15:15:00,24.37,24.38,24.33,24.38,85300.0,15.3222,15.3285,15.2971,15.3285,85300.0
2009-11-11 15:20:00,24.38,24.39,24.35,24.36,96800.0,15.3285,15.3348,15.3096,15.3159,96800.0
2009-11-11 15:25:00,24.36,24.39,24.35,24.39,95600.0,15.3159,15.3348,15.3096,15.3348,95600.0
2009-11-11 15:30:00,24.39,24.46,24.37,24.41,131500.0,15.3348,15.3788,15.3222,15.3474,131500.0
2009-11-11 15:35:00,24.41,24.42,24.37,24.4,144100.0,15.3474,15.3536,15.3222,15.3411,144100.0
2009-11-11 15:40:00,24.4,24.41,24.33,24.33,249700.0,15.3411,15.3474,15.2971,15.2971,249700.0
2009-11-11 15:45:00,24.33,24.38,24.32,24.36,291600.0,15.2971,15.3285,15.2908,15.3159,291600.0
2009-11-11 15:50:00,24.37,24.38,24.32,24.35,307300.0,15.3222,15.3285,15.2908,15.3096,307300.0
2009-11-11 15:55:00,24.36,24.42,24.35,24.42,612100.0,15.3159,15.3536,15.3096,15.3536,612100.0
2009-11-12 09:30:00,24.26,24.44,24.21,24.29,192200.0,15.253,15.3662,15.2216,15.2719,192200.0
2009-11-12 09:35:00,24.29,24.29,24.17,24.2,231600.0,15.2719,15.2719,15.1965,15.2153,231600.0
2009-11-12 09:40:00,24.2,24.24,24.12,24.21,275600.0,15.2153,15.2405,15.165,15.2216,275600.0
2009-11-12 09:45:00,24.21,24.36,24.19,24.3,188500.0,15.2216,15.3159,15.209,15.2782,188500.0
2009-11-12 09:50:00,24.3,24.48,24.3,24.4,615000.0,15.2782,15.3914,15.2782,15.3411,615000.0
2009-11-12 09:55:00,24.4,24.5,24.4,24.43,200300.0,15.3411,15.4039,15.3411,15.3599,200300.0
2009-11-12 10:00:00,24.42,24.47,24.31,24.33,427500.0,15.3536,15.3851,15.2845,15.2971,427500.0
2009-11-12 10:05:00,24.33,24.33,24.23,24.27,276400.0,15.2971,15.2971,15.2342,15.2593,276400.0
2009-11-12 10:10:00,24.27,24.28,24.14,24.16,544700.0,15.2593,15.2656,15.1776,15.1902,544700.0
2009-11-12 10:15:00,24.16,24.2,24.05,24.08,260100.0,15.1902,15.2153,15.121,15.1399,260100.0
2009-11-12 10:20:00,24.07,24.18,24.06,24.18,274800.0,15.1336,15.2027,15.1273,15.2027,274800.0
2009-11-12 10:25:00,24.17,24.2,24.14,24.16,167400.0,15.1965,15.2153,15.1776,15.1902,167400.0
2009-11-12 10:30:00,24.16,24.16,24.11,24.16,84300.0,15.1902,15.1902,15.1587,15.1902,84300.0
2009-11-12 10:35:00,24.15,24.2,24.15,24.15,169500.0,15.1839,15.2153,15.1839,15.1839,169500.0
2009-11-12 10:40:00,24.16,24.19,24.12,24.18,145500.0,15.1902,15.209,15.165,15.2027,145500.0
2009-11-12 10:45:00,24.18,24.2,24.14,24.16,114700.0,15.2027,15.2153,15.1776,15.1902,114700.0
2009-11-12 10:50:00,24.17,24.25,24.17,24.22,143200.0,15.1965,15.2468,15.1965,15.2279,143200.0
2009-11-12 10:55:00,24.22,24.23,24.12,24.14,202900.0,15.2279,15.2342,15.165,15.1776,202900.0
2009-11-12 11:00:00,24.14,24.14,24.06,24.13,137100.0,15.1776,15.1776,15.1273,15.1713,137100.0
2009-11-12 11:05:00,24.12,24.13,24.05,24.09,151600.0,15.165,15.1713,15.121,15.1462,151600.0
2009-11-12 11:10:00,24.09,24.11,23.91,23.91,386700.0,15.1462,15.1587,15.033,15.033,386700.0
2009-11-12 11:15:00,23.91,23.93,23.82,23.85,651200.0,15.033,15.0456,14.9764,14.9953,651200.0
2009-11-12 11:20:00,23.84,23.94,23.82,23.94,272200.0,14.989,15.0519,14.9764,15.0519,272200.0
2009-11-12 11:25:00,23.94,23.95,23.83,23.85,236500.0,15.0519,15.0581,14.9827,14.9953,236500.0
2009-11-12 11:30:00,23.84,23.84,23.75,23.79,219200.0,14.989,14.989,14.9324,14.9575,219200.0
2009-11-12 11:35:00,23.78,23.87,23.77,23.87,126300.0,14.9513,15.0078,14.945,15.0078,126300.0
2009-11-12 11:40:00,23.86,23.93,23.85,23.92,79100.0,15.0016,15.0456,14.9953,15.0393,79100.0
2009-11-12 11:45:00,23.93,23.94,23.89,23.9,89900.0,15.0456,15.0519,15.0204,15.0267,89900.0
2009-11-12 11:50:00,23.9,23.92,23.86,23.92,138600.0,15.0267,15.0393,15.0016,15.0393,138600.0
2009-11-12 11:55:00,23.91,24.0,23.9,24.0,158100.0,15.033,15.0896,15.0267,15.0896,158100.0
2009-11-12 12:00:00,23.99,24.03,23.98,24.0,170300.0,15.0833,15.1084,15.077,15.0896,170300.0
2009-11-12 12:05:00,23.98,24.04,23.97,24.04,79400.0,15.077,15.1147,15.0707,15.1147,79400.0
2009-11-12 12:10:00,24.04,24.05,24.01,24.02,66100.0,15.1147,15.121,15.0959,15.1022,66100.0
2009-11-12 12:15:00,24.02,24.04,24.01,24.02,80000.0,15.1022,15.1147,15.0959,15.1022,80000.0
2009-11-12 12:20:00,24.02,24.05,24.01,24.02,66000.0,15.1022,15.121,15.0959,15.1022,66000.0
2009-11-12 12:25:00,24.02,24.09,24.02,24.08,72000.0,15.1022,15.1462,15.1022,15.1399,72000.0
2009-11-12 12:30:00,24.07,24.11,24.06,24.07,231600.0,15.1336,15.1587,15.1273,15.1336,231600.0
2009-11-12 12:35:00,24.07,24.13,24.07,24.12,149900.0,15.1336,15.1713,15.1336,15.165,149900.0
2009-11-12 12:40:00,24.12,24.15,24.11,24.13,57500.0,15.165,15.1839,15.1587,15.1713,57500.0
2009-11-12 12:45:00,24.14,24.18,24.11,24.18,105700.0,15.1776,15.2027,15.1587,15.2027,105700.0
2009-11-12 12:50:00,24.18,24.22,24.18,24.19,132400.0,15.2027,15.2279,15.2027,15.209,132400.0
2009-11-12 12:55:00,24.19,24.21,24.15,24.19,200100.0,15.209,15.2216,15.1839,15.209,200100.0
2009-11-12 13:00:00,24.19,24.2,24.15,24.19,160300.0,15.209,15.2153,15.1839,15.209,160300.0
2009-11-12 13:05:00,24.19,24.19,24.08,24.1,151500.0,15.209,15.209,15.1399,15.1524,151500.0
2009-11-12 13:10:00,24.09,24.13,24.08,24.12,146700.0,15.1462,15.1713,15.1399,15.165,146700.0
2009-11-12 13:15:00,24.11,24.2,24.11,24.17,106700.0,15.1587,15.2153,15.1587,15.1965,106700.0
2009-11-12 13:20:00,24.16,24.18,24.14,24.17,101600.0,15.1902,15.2027,15.1776,15.1965,101600.0
2009-11-12 13:25:00,24.17,24.21,24.15,24.19,47000.0,15.1965,15.2216,15.1839,15.209,47000.0
2009-11-12 13:30:00,24.19,24.22,24.17,24.19,115100.0,15.209,15.2279,15.1965,15.209,115100.0
2009-11-12 13:35:00,24.19,24.19,24.13,24.13,113000.0,15.209,15.209,15.1713,15.1713,113000.0
2009-11-12 13:40:00,24.13,24.17,24.11,24.17,87500.0,15.1713,15.1965,15.1587,15.1965,87500.0
2009-11-12 13:45:00,24.16,24.23,24.16,24.18,64700.0,15.1902,15.2342,15.1902,15.2027,64700.0
2009-11-12 13:50:00,24.19,24.2,24.14,24.17,73900.0,15.209,15.2153,15.1776,15.1965,73900.0
2009-11-12 13:55:00,24.16,24.17,24.14,24.16,29900.0,15.1902,15.1965,15.1776,15.1902,29900.0
2009-11-12 14:00:00,24.17,24.18,24.12,24.15,107200.0,15.1965,15.2027,15.165,15.1839,107200.0
2009-11-12 14:05:00,24.15,24.17,24.12,24.13,98000.0,15.1839,15.1965,15.165,15.1713,98000.0
2009-11-12 14:10:00,24.13,24.17,24.1,24.14,66800.0,15.1713,15.1965,15.1524,15.1776,66800.0
2009-11-12 14:15:00,24.15,24.15,24.09,24.13,129400.0,15.1839,15.1839,15.1462,15.1713,129400.0
2009-11-12 14:20:00,24.12,24.16,24.12,24.12,86600.0,15.165,15.1902,15.165,15.165,86600.0
2009-11-12 14:25:00,24.13,24.15,24.12,24.14,110600.0,15.1713,15.1839,15.165,15.1776,110600.0
2009-11-12 14:30:00,24.14,24.18,24.14,24.16,121300.0,15.1776,15.2027,15.1776,15.1902,121300.0
2009-11-12 14:35:00,24.16,24.2,24.14,24.14,84800.0,15.1902,15.2153,15.1776,15.1776,84800.0
2009-11-12 14:40:00,24.15,24.15,24.07,24.09,146400.0,15.1839,15.1839,15.1336,15.1462,146400.0
2009-11-12 14:45:00,24.09,24.11,24.01,24.01,197600.0,15.1462,15.1587,15.0959,15.0959,197600.0
2009-11-12 14:50:00,24.01,24.06,24.0,24.03,108900.0,15.0959,15.1273,15.0896,15.1084,108900.0
2009-11-12 14:55:00,24.03,24.03,24.0,24.02,90400.0,15.1084,15.1084,15.0896,15.1022,90400.0
2009-11-12 15:00:00,24.02,24.05,23.95,23.95,163300.0,15.1022,15.121,15.0581,15.0581,163300.0
2009-11-12 15:05:00,23.95,23.98,23.93,23.94,175800.0,15.0581,15.077,15.0456,15.0519,175800.0
2009-11-12 15:10:00,23.94,23.97,23.91,23.96,212300.0,15.0519,15.0707,15.033,15.0644,212300.0
2009-11-12 15:15:00,23.97,24.0,23.94,23.98,191000.0,15.0707,15.0896,15.0519,15.077,191000.0
2009-11-12 15:20:00,23.98,23.99,23.93,23.96,135300.0,15.077,15.0833,15.0456,15.0644,135300.0
2009-11-12 15:25:00,23.96,23.99,23.92,23.94,184900.0,15.0644,15.0833,15.0393,15.0519,184900.0
2009-11-12 15:30:00,23.93,24.01,23.92,23.99,190600.0,15.0456,15.0959,15.0393,15.0833,190600.0
2009-11-12 15:35:00,23.99,23.99,23.88,23.91,276000.0,15.0833,15.0833,15.0141,15.033,276000.0
2009-11-12 15:40:00,23.91,23.96,23.89,23.91,286200.0,15.033,15.0644,15.0204,15.033,286200.0
2009-11-12 15:45:00,23.91,23.97,23.91,23.96,456300.0,15.033,15.0707,15.033,15.0644,456300.0
2009-11-12 15:50:00,23.96,23.99,23.93,23.99,566700.0,15.0644,15.0833,15.0456,15.0833,566700.0
2009-11-12 15:55:00,23.99,24.03,23.98,24.01,997600.0,15.0833,15.1084,15.077,15.0959,997600.0
2009-11-13 09:30:00,23.99,24.09,23.84,23.85,222100.0,15.0833,15.1462,14.989,14.9953,222100.0
2009-11-13 09:35:00,23.87,23.92,23.81,23.85,260600.0,15.0078,15.0393,14.9701,14.9953,260600.0
2009-11-13 09:40:00,23.85,23.86,23.75,23.81,175300.0,14.9953,15.0016,14.9324,14.9701,175300.0
2009-11-13 09:45:00,23.82,23.88,23.77,23.78,155600.0,14.9764,15.0141,14.945,14.9513,155600.0
2009-11-13 09:50:00,23.78,23.8,23.67,23.69,339800.0,14.9513,14.9638,14.8821,14.8947,339800.0
2009-11-13 09:55:00,23.67,23.72,23.55,23.61,363500.0,14.8821,14.9135,14.8066,14.8444,363500.0
2009-11-13 10:00:00,23.61,23.71,23.59,23.68,160400.0,14.8444,14.9072,14.8318,14.8884,160400.0
2009-11-13 10:05:00,23.68,23.68,23.59,23.67,212800.0,14.8884,14.8884,14.8318,14.8821,212800.0
2009-11-13 10:10:00,23.67,23.76,23.67,23.76,274600.0,14.8821,14.9387,14.8821,14.9387,274600.0
2009-11-13 10:15:00,23.75,23.78,23.69,23.69,227400.0,14.9324,14.9513,14.8947,14.8947,227400.0
2009-11-13 10:20:00,23.69,23.76,23.69,23.74,298800.0,14.8947,14.9387,14.8947,14.9261,298800.0
2009-11-13 10:25:00,23.74,23.75,23.7,23.74,127400.0,14.9261,14.9324,14.901,14.9261,127400.0
2009-11-13 10:30:00,23.74,23.76,23.65,23.7,237800.0,14.9261,14.9387,14.8695,14.901,237800.0
2009-11-13 10:35:00,23.7,23.74,23.69,23.7,164100.0,14.901,14.9261,14.8947,14.901,164100.0
2009-11-13 10:40:00,23.7,23.75,23.69,23.72,171000.0,14.901,14.9324,14.8947,14.9135,171000.0
2009-11-13 10:45:00,23.72,23.73,23.68,23.71,129700.0,14.9135,14.9198,14.8884,14.9072,129700.0
2009-11-13 10:50:00,23.71,23.76,23.69,23.74,134500.0,14.9072,14.9387,14.8947,14.9261,134500.0
2009-11-13 10:55:00,23.74,23.8,23.65,23.66,171600.0,14.9261,14.9638,14.8695,14.8758,171600.0
2009-11-13 11:00:00,23.66,23.67,23.6,23.6,271400.0,14.8758,14.8821,14.8381,14.8381,271400.0
2009-11-13 11:05:00,23.6,23.63,23.6,23.62,101600.0,14.8381,14.8569,14.8381,14.8507,101600.0
2009-11-13 11:10:00,23.61,23.62,23.51,23.51,276300.0,14.8444,14.8507,14.7815,14.7815,276300.0
2009-11-13 11:15:00,23.52,23.52,23.51,23.51,79700.0,14.7878,14.7878,14.7815,14.7815,79700.0
2009-11-13 11:20:00,23.51,23.53,23.48,23.49,336000.0,14.7815,14.7941,14.7626,14.7689,336000.0
2009-11-13 11:25:00,23.5,23.61,23.49,23.59,188000.0,14.7752,14.8444,14.7689,14.8318,188000.0
2009-11-13 11:30:00,23.59,23.61,23.58,23.6,133200.0,14.8318,14.8444,14.8255,14.8381,133200.0
2009-11-13 11:35:00,23.59,23.68,23.59,23.63,159700.0,14.8318,14.8884,14.8318,14.8569,159700.0
2009-11-13 11:40:00,23.64,23.64,23.57,23.59,153200.0,14.8632,14.8632,14.8192,14.8318,153200.0
2009-11-13 11:45:00,23.59,23.64,23.58,23.64,79000.0,14.8318,14.8632,14.8255,14.8632,79000.0
2009-11-13 11:50:00,23.64,23.65,23.63,23.65,72200.0,14.8632,14.8695,14.8569,14.8695,72200.0
2009-11-13 11:55:00,23.65,23.66,23.57,23.58,92300.0,14.8695,14.8758,14.8192,14.8255,92300.0
2009-11-13 12:00:00,23.58,23.62,23.56,23.61,182800.0,14.8255,14.8507,14.8129,14.8444,182800.0
2009-11-13 12:05:00,23.6,23.62,23.58,23.58,138200.0,14.8381,14.8507,14.8255,14.8255,138200.0
2009-11-13 12:10:00,23.58,23.62,23.57,23.59,111400.0,14.8255,14.8507,14.8192,14.8318,111400.0
2009-11-13 12:15:00,23.6,23.68,23.59,23.68,172500.0,14.8381,14.8884,14.8318,14.8884,172500.0
2009-11-13 12:20:00,23.68,23.69,23.67,23.68,93100.0,14.8884,14.8947,14.8821,14.8884,93100.0
2009-11-13 12:25:00,23.68,23.76,23.68,23.74,150900.0,14.8884,14.9387,14.8884,14.9261,150900.0
2009-11-13 12:30:00,23.75,23.77,23.71,23.71,84400.0,14.9324,14.945,14.9072,14.9072,84400.0
2009-11-13 12:35:00,23.71,23.72,23.67,23.69,111300.0,14.9072,14.9135,14.8821,14.8947,111300.0
2009-11-13 12:40:00,23.69,23.69,23.66,23.66,67200.0,14.8947,14.8947,14.8758,14.8758,67200.0
2009-11-13 12:45:00,23.67,23.7,23.65,23.68,104000.0,14.8821,14.901,14.8695,14.8884,104000.0
2009-11-13 12:50:00,23.67,23.7,23.67,23.69,66200.0,14.8821,14.901,14.8821,14.8947,66200.0
2009-11-13 12:55:00,23.68,23.71,23.68,23.7,70000.0,14.8884,14.9072,14.8884,14.901,70000.0
2009-11-13 13:00:00,23.7,23.72,23.69,23.71,44000.0,14.901,14.9135,14.8947,14.9072,44000.0
2009-11-13 13:05:00,23.72,23.74,23.69,23.7,99000.0,14.9135,14.9261,14.8947,14.901,99000.0
2009-11-13 13:10:00,23.7,23.7,23.62,23.63,111600.0,14.901,14.901,14.8507,14.8569,111600.0
2009-11-13 13:15:00,23.63,23.63,23.57,23.58,97800.0,14.8569,14.8569,14.8192,14.8255,97800.0
2009-11-13 13:20:00,23.58,23.65,23.58,23.61,212900.0,14.8255,14.8695,14.8255,14.8444,212900.0
2009-11-13 13:25:00,23.61,23.61,23.54,23.55,116700.0,14.8444,14.8444,14.8004,14.8066,116700.0
2009-11-13 13:30:00,23.54,23.57,23.53,23.55,114200.0,14.8004,14.8192,14.7941,14.8066,114200.0
2009-11-13 13:35:00,23.55,23.6,23.54,23.59,130400.0,14.8066,14.8381,14.8004,14.8318,130400.0
2009-11-13 13:40:00,23.59,23.62,23.58,23.6,101600.0,14.8318,14.8507,14.8255,14.8381,101600.0
2009-11-13 13:45:00,23.6,23.61,23.55,23.55,125900.0,14.8381,14.8444,14.8066,14.8066,125900.0
2009-11-13 13:50:00,23.54,23.55,23.52,23.54,120400.0,14.8004,14.8066,14.7878,14.8004,120400.0
2009-11-13 13:55:00,23.54,23.54,23.51,23.53,108200.0,14.8004,14.8004,14.7815,14.7941,108200.0
2009-11-13 14:00:00,23.53,23.53,23.49,23.52,141400.0,14.7941,14.7941,14.7689,14.7878,141400.0
2009-11-13 14:05:00,23.52,23.57,23.51,23.57,132700.0,14.7878,14.8192,14.7815,14.8192,132700.0
2009-11-13 14:10:00,23.57,23.62,23.55,23.62,266600.0,14.8192,14.8507,14.8066,14.8507,266600.0
2009-11-13 14:15:00,23.62,23.67,23.62,23.65,93600.0,14.8507,14.8821,14.8507,14.8695,93600.0
2009-11-13 14:20:00,23.65,23.65,23.54,23.54,181400.0,14.8695,14.8695,14.8004,14.8004,181400.0
2009-11-13 14:25:00,23.55,23.55,23.49,23.49,192000.0,14.8066,14.8066,14.7689,14.7689,192000.0
2009-11-13 14:30:00,23.49,23.5,23.45,23.45,223100.0,14.7689,14.7752,14.7438,14.7438,223100.0
2009-11-13 14:35:00,23.46,23.47,23.4,23.4,163000.0,14.7501,14.7563,14.7123,14.7123,163000.0
2009-11-13 14:40:00,23.4,23.48,23.4,23.44,121500.0,14.7123,14.7626,14.7123,14.7375,121500.0
2009-11-13 14:45:00,23.44,23.5,23.43,23.49,120700.0,14.7375,14.7752,14.7312,14.7689,120700.0
2009-11-13 14:50:00,23.49,23.49,23.4,23.4,210300.0,14.7689,14.7689,14.7123,14.7123,210300.0
2009-11-13 14:55:00,23.4,23.43,23.3,23.31,206000.0,14.7123,14.7312,14.6495,14.6558,206000.0
2009-11-13 15:00:00,23.32,23.37,23.3,23.37,162800.0,14.662,14.6935,14.6495,14.6935,162800.0
2009-11-13 15:05:00,23.36,23.42,23.36,23.41,154300.0,14.6872,14.7249,14.6872,14.7186,154300.0
2009-11-13 15:10:00,23.41,23.43,23.33,23.35,184800.0,14.7186,14.7312,14.6683,14.6809,184800.0
2009-11-13 15:15:00,23.34,23.36,23.32,23.35,107800.0,14.6746,14.6872,14.662,14.6809,107800.0
2009-11-13 15:20:00,23.35,23.35,23.32,23.35,135600.0,14.6809,14.6809,14.662,14.6809,135600.0
2009-11-13 15:25:00,23.35,23.39,23.34,23.36,141200.0,14.6809,14.706,14.6746,14.6872,141200.0
2009-11-13 15:30:00,23.35,23.42,23.35,23.42,278100.0,14.6809,14.7249,14.6809,14.7249,278100.0
2009-11-13 15:35:00,23.42,23.44,23.38,23.39,222800.0,14.7249,14.7375,14.6998,14.706,222800.0
2009-11-13 15:40:00,23.38,23.49,23.38,23.48,300300.0,14.6998,14.7689,14.6998,14.7626,300300.0
2009-11-13 15:45:00,23.49,23.51,23.44,23.48,291400.0,14.7689,14.7815,14.7375,14.7626,291400.0
2009-11-13 15:50:00,23.48,23.52,23.45,23.48,388500.0,14.7626,14.7878,14.7438,14.7626,388500.0
2009-11-13 15:55:00,23.49,23.5,23.46,23.49,606800.0,14.7689,14.7752,14.7501,14.7689,606800.0
2009-11-16 09:30:00,23.75,23.89,23.48,23.54,367800.0,14.9324,15.0204,14.7626,14.8004,367800.0
2009-11-16 09:35:00,23.53,23.54,23.32,23.5,479000.0,14.7941,14.8004,14.662,14.7752,479000.0
2009-11-16 09:40:00,23.5,23.73,23.5,23.65,455200.0,14.7752,14.9198,14.7752,14.8695,455200.0
2009-11-16 09:45:00,23.65,23.69,23.61,23.62,150800.0,14.8695,14.8947,14.8444,14.8507,150800.0
2009-11-16 09:50:00,23.63,23.71,23.63,23.68,257800.0,14.8569,14.9072,14.8569,14.8884,257800.0
2009-11-16 09:55:00,23.69,23.71,23.58,23.6,221100.0,14.8947,14.9072,14.8255,14.8381,221100.0
2009-11-16 10:00:00,23.61,23.65,23.59,23.6,345700.0,14.8444,14.8695,14.8318,14.8381,345700.0
2009-11-16 10:05:00,23.6,23.66,23.57,23.58,333300.0,14.8381,14.8758,14.8192,14.8255,333300.0
2009-11-16 10:10:00,23.59,23.61,23.54,23.56,395700.0,14.8318,14.8444,14.8004,14.8129,395700.0
2009-11-16 10:15:00,23.57,23.61,23.55,23.6,216900.0,14.8192,14.8444,14.8066,14.8381,216900.0
2009-11-16 10:20:00,23.6,23.64,23.54,23.64,211700.0,14.8381,14.8632,14.8004,14.8632,211700.0
2009-11-16 10:25:00,23.64,23.67,23.62,23.66,150800.0,14.8632,14.8821,14.8507,14.8758,150800.0
2009-11-16 10:30:00,23.66,23.68,23.66,23.67,95900.0,14.8758,14.8884,14.8758,14.8821,95900.0
2009-11-16 10:35:00,23.67,23.8,23.65,23.77,400900.0,14.8821,14.9638,14.8695,14.945,400900.0
2009-11-16 10:40:00,23.77,23.8,23.76,23.78,119100.0,14.945,14.9638,14.9387,14.9513,119100.0
2009-11-16 10:45:00,23.78,23.79,23.71,23.72,133900.0,14.9513,14.9575,14.9072,14.9135,133900.0
2009-11-16 10:50:00,23.72,23.72,23.71,23.72,80500.0,14.9135,14.9135,14.9072,14.9135,80500.0
2009-11-16 10:55:00,23.72,23.72,23.7,23.72,219200.0,14.9135,14.9135,14.901,14.9135,219200.0
2009-11-16 11:00:00,23.72,23.72,23.7,23.71,110700.0,14.9135,14.9135,14.901,14.9072,110700.0
2009-11-16 11:05:00,23.71,23.71,23.66,23.66,142700.0,14.9072,14.9072,14.8758,14.8758,142700.0
2009-11-16 11:10:00,23.66,23.67,23.58,23.59,179100.0,14.8758,14.8821,14.8255,14.8318,179100.0
2009-11-16 11:15:00,23.58,23.59,23.58,23.58,105300.0,14.8255,14.8318,14.8255,14.8255,105300.0
2009-11-16 11:20:00,23.59,23.59,23.53,23.56,203200.0,14.8318,14.8318,14.7941,14.8129,203200.0
2009-11-16 11:25:00,23.57,23.58,23.55,23.58,94900.0,14.8192,14.8255,14.8066,14.8255,94900.0
2009-11-16 11:30:00,23.58,23.61,23.56,23.58,137400.0,14.8255,14.8444,14.8129,14.8255,137400.0
2009-11-16 11:35:00,23.57,23.6,23.55,23.56,427100.0,14.8192,14.8381,14.8066,14.8129,427100.0
2009-11-16 11:40:00,23.55,23.56,23.51,23.55,90800.0,14.8066,14.8129,14.7815,14.8066,90800.0
2009-11-16 11:45:00,23.55,23.58,23.53,23.58,79000.0,14.8066,14.8255,14.7941,14.8255,79000.0
2009-11-16 11:50:00,23.58,23.6,23.55,23.55,249500.0,14.8255,14.8381,14.8066,14.8066,249500.0
2009-11-16 11:55:00,23.55,23.55,23.36,23.38,389100.0,14.8066,14.8066,14.6872,14.6998,389100.0
2009-11-16 12:00:00,23.38,23.48,23.38,23.46,274800.0,14.6998,14.7626,14.6998,14.7501,274800.0
2009-11-16 12:05:00,23.46,23.49,23.43,23.47,100400.0,14.7501,14.7689,14.7312,14.7563,100400.0
2009-11-16 12:10:00,23.46,23.52,23.46,23.51,85800.0,14.7501,14.7878,14.7501,14.7815,85800.0
2009-11-16 12:15:00,23.51,23.53,23.44,23.49,213000.0,14.7815,14.7941,14.7375,14.7689,213000.0
2009-11-16 12:20:00,23.49,23.51,23.45,23.49,96500.0,14.7689,14.7815,14.7438,14.7689,96500.0
2009-11-16 12:25:00,23.49,23.51,23.48,23.5,73400.0,14.7689,14.7815,14.7626,14.7752,73400.0
2009-11-16 12:30:00,23.5,23.51,23.48,23.48,68900.0,14.7752,14.7815,14.7626,14.7626,68900.0
2009-11-16 12:35:00,23.48,23.52,23.48,23.49,125300.0,14.7626,14.7878,14.7626,14.7689,125300.0
2009-11-16 12:40:00,23.5,23.51,23.47,23.51,140800.0,14.7752,14.7815,14.7563,14.7815,140800.0
2009-11-16 12:45:00,23.51,23.53,23.49,23.49,108000.0,14.7815,14.7941,14.7689,14.7689,108000.0
2009-11-16 12:50:00,23.49,23.5,23.47,23.48,91100.0,14.7689,14.7752,14.7563,14.7626,91100.0
2009-11-16 12:55:00,23.47,23.53,23.47,23.52,164300.0,14.7563,14.7941,14.7563,14.7878,164300.0
2009-11-16 13:00:00,23.51,23.58,23.51,23.57,145800.0,14.7815,14.8255,14.7815,14.8192,145800.0
2009-11-16 13:05:00,23.58,23.6,23.57,23.59,96200.0,14.8255,14.8381,14.8192,14.8318,96200.0
2009-11-16 13:10:00,23.59,23.61,23.56,23.57,102900.0,14.8318,14.8444,14.8129,14.8192,102900.0
2009-11-16 13:15:00,23.56,23.57,23.52,23.56,66100.0,14.8129,14.8192,14.7878,14.8129,66100.0
2009-11-16 13:20:00,23.56,23.57,23.51,23.51,143400.0,14.8129,14.8192,14.7815,14.7815,143400.0
2009-11-16 13:25:00,23.51,23.51,23.49,23.5,89100.0,14.7815,14.7815,14.7689,14.7752,89100.0
2009-11-16 13:30:00,23.49,23.53,23.47,23.53,129700.0,14.7689,14.7941,14.7563,14.7941,129700.0
2009-11-16 13:35:00,23.53,23.55,23.51,23.55,72800.0,14.7941,14.8066,14.7815,14.8066,72800.0
2009-11-16 13:40:00,23.55,23.6,23.54,23.59,359100.0,14.8066,14.8381,14.8004,14.8318,359100.0
2009-11-16 13:45:00,23.6,23.63,23.59,23.61,120500.0,14.8381,14.8569,14.8318,14.8444,120500.0
2009-11-16 13:50:00,23.61,23.64,23.59,23.64,118000.0,14.8444,14.8632,14.8318,14.8632,118000.0
2009-11-16 13:55:00,23.65,23.66,23.63,23.64,78700.0,14.8695,14.8758,14.8569,14.8632,78700.0
2009-11-16 14:00:00,23.65,23.67,23.64,23.66,243300.0,14.8695,14.8821,14.8632,14.8758,243300.0
2009-11-16 14:05:00,23.67,23.69,23.66,23.68,164600.0,14.8821,14.8947,14.8758,14.8884,164600.0
2009-11-16 14:10:00,23.68,23.68,23.65,23.67,77900.0,14.8884,14.8884,14.8695,14.8821,77900.0
2009-11-16 14:15:00,23.67,23.67,23.64,23.67,257900.0,14.8821,14.8821,14.8632,14.8821,257900.0
2009-11-16 14:20:00,23.67,23.68,23.65,23.66,104900.0,14.8821,14.8884,14.8695,14.8758,104900.0
2009-11-16 14:25:00,23.65,23.67,23.65,23.65,94000.0,14.8695,14.8821,14.8695,14.8695,94000.0
2009-11-16 14:30:00,23.66,23.73,23.65,23.72,137300.0,14.8758,14.9198,14.8695,14.9135,137300.0
2009-11-16 14:35:00,23.71,23.72,23.7,23.7,89800.0,14.9072,14.9135,14.901,14.901,89800.0
2009-11-16 14:40:00,23.71,23.71,23.66,23.68,300600.0,14.9072,14.9072,14.8758,14.8884,300600.0
2009-11-16 14:45:00,23.69,23.69,23.65,23.65,135900.0,14.8947,14.8947,14.8695,14.8695,135900.0
2009-11-16 14:50:00,23.65,23.65,23.59,23.59,74900.0,14.8695,14.8695,14.8318,14.8318,74900.0
2009-11-16 14:55:00,23.59,23.61,23.53,23.58,189900.0,14.8318,14.8444,14.7941,14.8255,189900.0
2009-11-16 15:00:00,23.58,23.61,23.58,23.6,108900.0,14.8255,14.8444,14.8255,14.8381,108900.0
2009-11-16 15:05:00,23.59,23.62,23.57,23.57,220900.0,14.8318,14.8507,14.8192,14.8192,220900.0
2009-11-16 15:10:00,23.57,23.58,23.47,23.47,147000.0,14.8192,14.8255,14.7563,14.7563,147000.0
2009-11-16 15:15:00,23.47,23.48,23.37,23.37,366400.0,14.7563,14.7626,14.6935,14.6935,366400.0
2009-11-16 15:20:00,23.37,23.45,23.34,23.39,380500.0,14.6935,14.7438,14.6746,14.706,380500.0
2009-11-16 15:25:00,23.39,23.41,23.18,23.2,607800.0,14.706,14.7186,14.574,14.5866,607800.0
2009-11-16 15:30:00,23.2,23.33,23.19,23.24,585200.0,14.5866,14.6683,14.5803,14.6117,585200.0
2009-11-16 15:35:00,23.24,23.38,23.21,23.38,318900.0,14.6117,14.6998,14.5929,14.6998,318900.0
2009-11-16 15:40:00,23.38,23.39,23.3,23.32,439000.0,14.6998,14.706,14.6495,14.662,439000.0
2009-11-16 15:45:00,23.31,23.37,23.31,23.36,260100.0,14.6558,14.6935,14.6558,14.6872,260100.0
2009-11-16 15:50:00,23.36,23.41,23.36,23.38,661300.0,14.6872,14.7186,14.6872,14.6998,661300.0
2009-11-16 15:55:00,23.39,23.41,23.36,23.38,775100.0,14.706,14.7186,14.6872,14.6998,775100.0
2009-11-17 09:30:00,23.36,23.39,23.15,23.19,298300.0,14.6872,14.706,14.5552,14.5803,298300.0
2009-11-17 09:35:00,23.19,23.21,23.04,23.1,409800.0,14.5803,14.5929,14.486,14.5237,409800.0
2009-11-17 09:40:00,23.1,23.2,23.05,23.08,429200.0,14.5237,14.5866,14.4923,14.5111,429200.0
2009-11-17 09:45:00,23.09,23.26,23.08,23.24,216000.0,14.5174,14.6243,14.5111,14.6117,216000.0
2009-11-17 09:50:00,23.25,23.31,23.23,23.25,272600.0,14.618,14.6558,14.6055,14.618,272600.0
2009-11-17 09:55:00,23.26,23.3,23.24,23.24,172800.0,14.6243,14.6495,14.6117,14.6117,172800.0
2009-11-17 10:00:00,23.24,23.27,23.17,23.19,186400.0,14.6117,14.6306,14.5677,14.5803,186400.0
2009-11-17 10:05:00,23.19,23.23,23.13,23.15,300700.0,14.5803,14.6055,14.5426,14.5552,300700.0
2009-11-17 10:10:00,23.15,23.21,23.14,23.2,144600.0,14.5552,14.5929,14.5489,14.5866,144600.0
2009-11-17 10:15:00,23.2,23.27,23.19,23.25,185400.0,14.5866,14.6306,14.5803,14.618,185400.0
2009-11-17 10:20:00,23.25,23.27,23.24,23.26,186300.0,14.618,14.6306,14.6117,14.6243,186300.0
2009-11-17 10:25:00,23.25,23.26,23.18,23.19,245500.0,14.618,14.6243,14.574,14.5803,245500.0
2009-11-17 10:30:00,23.2,23.2,23.13,23.15,174100.0,14.5866,14.5866,14.5426,14.5552,174100.0
2009-11-17 10:35:00,23.15,23.17,23.1,23.11,107800.0,14.5552,14.5677,14.5237,14.53,107800.0
2009-11-17 10:40:00,23.12,23.13,23.08,23.11,253800.0,14.5363,14.5426,14.5111,14.53,253800.0
2009-11-17 10:45:00,23.11,23.18,23.1,23.17,112600.0,14.53,14.574,14.5237,14.5677,112600.0
2009-11-17 10:50:00,23.17,23.18,23.13,23.17,168900.0,14.5677,14.574,14.5426,14.5677,168900.0
2009-11-17 10:55:00,23.17,23.19,23.15,23.18,98200.0,14.5677,14.5803,14.5552,14.574,98200.0
2009-11-17 11:00:00,23.18,23.18,23.14,23.16,64800.0,14.574,14.574,14.5489,14.5614,64800.0
2009-11-17 11:05:00,23.16,23.16,23.15,23.16,113700.0,14.5614,14.5614,14.5552,14.5614,113700.0
2009-11-17 11:10:00,23.16,23.17,23.1,23.16,138000.0,14.5614,14.5677,14.5237,14.5614,138000.0
2009-11-17 11:15:00,23.15,23.15,23.09,23.12,139600.0,14.5552,14.5552,14.5174,14.5363,139600.0
2009-11-17 11:20:00,23.11,23.13,23.09,23.12,121400.0,14.53,14.5426,14.5174,14.5363,121400.0
2009-11-17 11:25:00,23.12,23.16,23.12,23.16,187200.0,14.5363,14.5614,14.5363,14.5614,187200.0
2009-11-17 11:30:00,23.17,23.23,23.17,23.23,74100.0,14.5677,14.6055,14.5677,14.6055,74100.0
2009-11-17 11:35:00,23.22,23.25,23.22,23.24,95800.0,14.5992,14.618,14.5992,14.6117,95800.0
2009-11-17 11:40:00,23.25,23.25,23.23,23.24,130300.0,14.618,14.618,14.6055,14.6117,130300.0
2009-11-17 11:45:00,23.23,23.25,23.19,23.21,105800.0,14.6055,14.618,14.5803,14.5929,105800.0
2009-11-17 11:50:00,23.21,23.25,23.21,23.24,104900.0,14.5929,14.618,14.5929,14.6117,104900.0
2009-11-17 11:55:00,23.23,23.25,23.22,23.24,81500.0,14.6055,14.618,14.5992,14.6117,81500.0
2009-11-17 12:00:00,23.25,23.25,23.21,23.23,61800.0,14.618,14.618,14.5929,14.6055,61800.0
2009-11-17 12:05:00,23.23,23.23,23.21,23.23,56100.0,14.6055,14.6055,14.5929,14.6055,56100.0
2009-11-17 12:10:00,23.23,23.3,23.23,23.28,147400.0,14.6055,14.6495,14.6055,14.6369,147400.0
2009-11-17 12:15:00,23.28,23.28,23.27,23.28,54100.0,14.6369,14.6369,14.6306,14.6369,54100.0
2009-11-17 12:20:00,23.28,23.31,23.27,23.3,222400.0,14.6369,14.6558,14.6306,14.6495,222400.0
2009-11-17 12:25:00,23.3,23.32,23.26,23.26,140500.0,14.6495,14.662,14.6243,14.6243,140500.0
2009-11-17 12:30:00,23.27,23.33,23.25,23.33,121000.0,14.6306,14.6683,14.618,14.6683,121000.0
2009-11-17 12:35:00,23.33,23.35,23.29,23.35,78500.0,14.6683,14.6809,14.6432,14.6809,78500.0
2009-11-17 12:40:00,23.35,23.35,23.32,23.33,56800.0,14.6809,14.6809,14.662,14.6683,56800.0
2009-11-17 12:45:00,23.33,23.35,23.33,23.33,69500.0,14.6683,14.6809,14.6683,14.6683,69500.0
2009-11-17 12:50:00,23.34,23.35,23.33,23.33,40500.0,14.6746,14.6809,14.6683,14.6683,40500.0
2009-11-17 12:55:00,23.33,23.35,23.33,23.35,81800.0,14.6683,14.6809,14.6683,14.6809,81800.0
2009-11-17 13:00:00,23.34,23.36,23.3,23.3,160600.0,14.6746,14.6872,14.6495,14.6495,160600.0
2009-11-17 13:05:00,23.3,23.35,23.3,23.35,41300.0,14.6495,14.6809,14.6495,14.6809,41300.0
2009-11-17 13:10:00,23.35,23.36,23.33,23.33,125000.0,14.6809,14.6872,14.6683,14.6683,125000.0
2009-11-17 13:15:00,23.33,23.41,23.32,23.4,108200.0,14.6683,14.7186,14.662,14.7123,108200.0
2009-11-17 13:20:00,23.41,23.41,23.39,23.41,46500.0,14.7186,14.7186,14.706,14.7186,46500.0
2009-11-17 13:25:00,23.41,23.41,23.37,23.39,116600.0,14.7186,14.7186,14.6935,14.706,116600.0
2009-11-17 13:30:00,23.38,23.4,23.37,23.38,69500.0,14.6998,14.7123,14.6935,14.6998,69500.0
2009-11-17 13:35:00,23.38,23.4,23.38,23.38,86100.0,14.6998,14.7123,14.6998,14.6998,86100.0
2009-11-17 13:40:00,23.39,23.48,23.38,23.48,214700.0,14.706,14.7626,14.6998,14.7626,214700.0
2009-11-17 13:45:00,23.48,23.48,23.44,23.45,80700.0,14.7626,14.7626,14.7375,14.7438,80700.0
2009-11-17 13:50:00,23.45,23.45,23.41,23.44,92300.0,14.7438,14.7438,14.7186,14.7375,92300.0
2009-11-17 13:55:00,23.44,23.45,23.4,23.43,154100.0,14.7375,14.7438,14.7123,14.7312,154100.0
2009-11-17 14:00:00,23.43,23.46,23.41,23.45,158600.0,14.7312,14.7501,14.7186,14.7438,158600.0
2009-11-17 14:05:00,23.45,23.48,23.45,23.47,147600.0,14.7438,14.7626,14.7438,14.7563,147600.0
2009-11-17 14:10:00,23.48,23.51,23.45,23.48,125100.0,14.7626,14.7815,14.7438,14.7626,125100.0
2009-11-17 14:15:00,23.49,23.53,23.49,23.53,153800.0,14.7689,14.7941,14.7689,14.7941,153800.0
2009-11-17 14:20:00,23.53,23.53,23.5,23.53,137200.0,14.7941,14.7941,14.7752,14.7941,137200.0
2009-11-17 14:25:00,23.52,23.54,23.49,23.52,251200.0,14.7878,14.8004,14.7689,14.7878,251200.0
2009-11-17 14:30:00,23.52,23.52,23.47,23.47,72400.0,14.7878,14.7878,14.7563,14.7563,72400.0
2009-11-17 14:35:00,23.48,23.48,23.46,23.47,34000.0,14.7626,14.7626,14.7501,14.7563,34000.0
2009-11-17 14:40:00,23.46,23.52,23.46,23.51,86400.0,14.7501,14.7878,14.7501,14.7815,86400.0
2009-11-17 14:45:00,23.52,23.52,23.48,23.49,73600.0,14.7878,14.7878,14.7626,14.7689,73600.0
2009-11-17 14:50:00,23.49,23.49,23.43,23.47,217000.0,14.7689,14.7689,14.7312,14.7563,217000.0
2009-11-17 14:55:00,23.47,23.54,23.45,23.54,124300.0,14.7563,14.8004,14.7438,14.8004,124300.0
2009-11-17 15:00:00,23.54,23.56,23.51,23.52,234100.0,14.8004,14.8129,14.7815,14.7878,234100.0
2009-11-17 15:05:00,23.53,23.55,23.52,23.54,154600.0,14.7941,14.8066,14.7878,14.8004,154600.0
2009-11-17 15:10:00,23.53,23.54,23.51,23.51,129900.0,14.7941,14.8004,14.7815,14.7815,129900.0
2009-11-17 15:15:00,23.52,23.53,23.5,23.51,107300.0,14.7878,14.7941,14.7752,14.7815,107300.0
2009-11-17 15:20:00,23.5,23.58,23.5,23.56,116900.0,14.7752,14.8255,14.7752,14.8129,116900.0
2009-11-17 15:25:00,23.55,23.61,23.55,23.59,233900.0,14.8066,14.8444,14.8066,14.8318,233900.0
2009-11-17 15:30:00,23.58,23.62,23.58,23.6,267500.0,14.8255,14.8507,14.8255,14.8381,267500.0
2009-11-17 15:35:00,23.6,23.6,23.56,23.56,170900.0,14.8381,14.8381,14.8129,14.8129,170900.0
2009-11-17 15:40:00,23.57,23.61,23.56,23.6,209900.0,14.8192,14.8444,14.8129,14.8381,209900.0
2009-11-17 15:45:00,23.59,23.66,23.59,23.66,198300.0,14.8318,14.8758,14.8318,14.8758,198300.0
2009-11-17 15:50:00,23.66,23.68,23.63,23.63,440800.0,14.8758,14.8884,14.8569,14.8569,440800.0
2009-11-17 15:55:00,23.63,23.64,23.63,23.64,457200.0,14.8569,14.8632,14.8569,14.8632,457200.0
2009-11-18 09:30:00,23.61,23.61,23.39,23.48,214000.0,14.8444,14.8444,14.706,14.7626,214000.0
2009-11-18 09:35:00,23.49,23.58,23.43,23.56,275100.0,14.7689,14.8255,14.7312,14.8129,275100.0
2009-11-18 09:40:00,23.56,23.62,23.52,23.6,357000.0,14.8129,14.8507,14.7878,14.8381,357000.0
2009-11-18 09:45:00,23.6,23.6,23.45,23.48,163000.0,14.8381,14.8381,14.7438,14.7626,163000.0
2009-11-18 09:50:00,23.48,23.48,23.34,23.35,353500.0,14.7626,14.7626,14.6746,14.6809,353500.0
2009-11-18 09:55:00,23.35,23.49,23.34,23.48,164100.0,14.6809,14.7689,14.6746,14.7626,164100.0
2009-11-18 10:00:00,23.49,23.53,23.47,23.47,113900.0,14.7689,14.7941,14.7563,14.7563,113900.0
2009-11-18 10:05:00,23.47,23.54,23.46,23.47,462600.0,14.7563,14.8004,14.7501,14.7563,462600.0
2009-11-18 10:10:00,23.48,23.51,23.39,23.44,182800.0,14.7626,14.7815,14.706,14.7375,182800.0
2009-11-18 10:15:00,23.44,23.56,23.43,23.55,242000.0,14.7375,14.8129,14.7312,14.8066,242000.0
2009-11-18 10:20:00,23.55,23.61,23.55,23.61,176000.0,14.8066,14.8444,14.8066,14.8444,176000.0
2009-11-18 10:25:00,23.61,23.64,23.58,23.64,334300.0,14.8444,14.8632,14.8255,14.8632,334300.0
2009-11-18 10:30:00,23.64,23.66,23.6,23.65,302700.0,14.8632,14.8758,14.8381,14.8695,302700.0
2009-11-18 10:35:00,23.66,23.7,23.66,23.7,119000.0,14.8758,14.901,14.8758,14.901,119000.0
2009-11-18 10:40:00,23.69,23.73,23.67,23.72,292800.0,14.8947,14.9198,14.8821,14.9135,292800.0
2009-11-18 10:45:00,23.72,23.75,23.69,23.7,196800.0,14.9135,14.9324,14.8947,14.901,196800.0
2009-11-18 10:50:00,23.7,23.71,23.65,23.68,88700.0,14.901,14.9072,14.8695,14.8884,88700.0
2009-11-18 10:55:00,23.68,23.7,23.6,23.7,135100.0,14.8884,14.901,14.8381,14.901,135100.0
2009-11-18 11:00:00,23.7,23.75,23.68,23.72,129700.0,14.901,14.9324,14.8884,14.9135,129700.0
2009-11-18 11:05:00,23.72,23.73,23.67,23.69,101700.0,14.9135,14.9198,14.8821,14.8947,101700.0
2009-11-18 11:10:00,23.69,23.7,23.61,23.63,84100.0,14.8947,14.901,14.8444,14.8569,84100.0
2009-11-18 11:15:00,23.63,23.64,23.59,23.62,366000.0,14.8569,14.8632,14.8318,14.8507,366000.0
2009-11-18 11:20:00,23.62,23.65,23.61,23.65,147800.0,14.8507,14.8695,14.8444,14.8695,147800.0
2009-11-18 11:25:00,23.65,23.66,23.6,23.6,170000.0,14.8695,14.8758,14.8381,14.8381,170000.0
2009-11-18 11:30:00,23.6,23.61,23.55,23.6,172300.0,14.8381,14.8444,14.8066,14.8381,172300.0
2009-11-18 11:35:00,23.6,23.62,23.59,23.6,111100.0,14.8381,14.8507,14.8318,14.8381,111100.0
2009-11-18 11:40:00,23.61,23.64,23.6,23.64,55900.0,14.8444,14.8632,14.8381,14.8632,55900.0
2009-11-18 11:45:00,23.64,23.66,23.59,23.6,128200.0,14.8632,14.8758,14.8318,14.8381,128200.0
2009-11-18 11:50:00,23.6,23.67,23.6,23.66,90400.0,14.8381,14.8821,14.8381,14.8758,90400.0
2009-11-18 11:55:00,23.65,23.65,23.62,23.65,59400.0,14.8695,14.8695,14.8507,14.8695,59400.0
2009-11-18 12:00:00,23.65,23.65,23.6,23.65,67900.0,14.8695,14.8695,14.8381,14.8695,67900.0
2009-11-18 12:05:00,23.65,23.65,23.64,23.65,28900.0,14.8695,14.8695,14.8632,14.8695,28900.0
2009-11-18 12:10:00,23.64,23.67,23.61,23.64,96300.0,14.8632,14.8821,14.8444,14.8632,96300.0
2009-11-18 12:15:00,23.64,23.64,23.59,23.6,34400.0,14.8632,14.8632,14.8318,14.8381,34400.0
2009-11-18 12:20:00,23.6,23.64,23.59,23.61,53700.0,14.8381,14.8632,14.8318,14.8444,53700.0
2009-11-18 12:25:00,23.61,23.62,23.57,23.6,37000.0,14.8444,14.8507,14.8192,14.8381,37000.0
2009-11-18 12:30:00,23.59,23.65,23.58,23.65,68200.0,14.8318,14.8695,14.8255,14.8695,68200.0
2009-11-18 12:35:00,23.65,23.68,23.63,23.67,64900.0,14.8695,14.8884,14.8569,14.8821,64900.0
2009-11-18 12:40:00,23.66,23.67,23.65,23.67,32200.0,14.8758,14.8821,14.8695,14.8821,32200.0
2009-11-18 12:45:00,23.67,23.67,23.62,23.63,53800.0,14.8821,14.8821,14.8507,14.8569,53800.0
2009-11-18 12:50:00,23.64,23.64,23.59,23.61,46300.0,14.8632,14.8632,14.8318,14.8444,46300.0
2009-11-18 12:55:00,23.61,23.61,23.53,23.55,74700.0,14.8444,14.8444,14.7941,14.8066,74700.0
2009-11-18 13:00:00,23.54,23.56,23.48,23.49,142400.0,14.8004,14.8129,14.7626,14.7689,142400.0
2009-11-18 13:05:00,23.5,23.54,23.48,23.54,185700.0,14.7752,14.8004,14.7626,14.8004,185700.0
2009-11-18 13:10:00,23.53,23.56,23.53,23.56,51600.0,14.7941,14.8129,14.7941,14.8129,51600.0
2009-11-18 13:15:00,23.56,23.57,23.52,23.53,91800.0,14.8129,14.8192,14.7878,14.7941,91800.0
2009-11-18 13:20:00,23.52,23.53,23.47,23.5,140800.0,14.7878,14.7941,14.7563,14.7752,140800.0
2009-11-18 13:25:00,23.51,23.52,23.47,23.51,40900.0,14.7815,14.7878,14.7563,14.7815,40900.0
2009-11-18 13:30:00,23.51,23.56,23.51,23.51,138400.0,14.7815,14.8129,14.7815,14.7815,138400.0
2009-11-18 13:35:00,23.51,23.55,23.51,23.55,40700.0,14.7815,14.8066,14.7815,14.8066,40700.0
2009-11-18 13:40:00,23.55,23.59,23.54,23.57,183900.0,14.8066,14.8318,14.8004,14.8192,183900.0
2009-11-18 13:45:00,23.56,23.57,23.51,23.51,50500.0,14.8129,14.8192,14.7815,14.7815,50500.0
2009-11-18 13:50:00,23.52,23.54,23.51,23.53,51700.0,14.7878,14.8004,14.7815,14.7941,51700.0
2009-11-18 13:55:00,23.52,23.53,23.5,23.5,17100.0,14.7878,14.7941,14.7752,14.7752,17100.0
2009-11-18 14:00:00,23.51,23.51,23.5,23.51,19200.0,14.7815,14.7815,14.7752,14.7815,19200.0
2009-11-18 14:05:00,23.5,23.55,23.5,23.53,101500.0,14.7752,14.8066,14.7752,14.7941,101500.0
2009-11-18 14:10:00,23.53,23.55,23.51,23.51,41000.0,14.7941,14.8066,14.7815,14.7815,41000.0
2009-11-18 14:15:00,23.51,23.56,23.51,23.52,351000.0,14.7815,14.8129,14.7815,14.7878,351000.0
2009-11-18 14:20:00,23.52,23.55,23.5,23.55,87600.0,14.7878,14.8066,14.7752,14.8066,87600.0
2009-11-18 14:25:00,23.55,23.56,23.52,23.52,67500.0,14.8066,14.8129,14.7878,14.7878,67500.0
2009-11-18 14:30:00,23.52,23.53,23.5,23.51,99100.0,14.7878,14.7941,14.7752,14.7815,99100.0
2009-11-18 14:35:00,23.5,23.53,23.5,23.53,61500.0,14.7752,14.7941,14.7752,14.7941,61500.0
2009-11-18 14:40:00,23.53,23.56,23.5,23.5,89300.0,14.7941,14.8129,14.7752,14.7752,89300.0
2009-11-18 14:45:00,23.49,23.49,23.45,23.46,113800.0,14.7689,14.7689,14.7438,14.7501,113800.0
2009-11-18 14:50:00,23.46,23.48,23.41,23.41,206800.0,14.7501,14.7626,14.7186,14.7186,206800.0
2009-11-18 14:55:00,23.42,23.47,23.4,23.47,101300.0,14.7249,14.7563,14.7123,14.7563,101300.0
2009-11-18 15:00:00,23.47,23.49,23.47,23.48,105200.0,14.7563,14.7689,14.7563,14.7626,105200.0
2009-11-18 15:05:00,23.49,23.5,23.47,23.49,134100.0,14.7689,14.7752,14.7563,14.7689,134100.0
2009-11-18 15:10:00,23.49,23.5,23.48,23.49,73100.0,14.7689,14.7752,14.7626,14.7689,73100.0
2009-11-18 15:15:00,23.49,23.54,23.49,23.49,114300.0,14.7689,14.8004,14.7689,14.7689,114300.0
2009-11-18 15:20:00,23.5,23.53,23.49,23.53,75200.0,14.7752,14.7941,14.7689,14.7941,75200.0
2009-11-18 15:25:00,23.52,23.54,23.51,23.52,76400.0,14.7878,14.8004,14.7815,14.7878,76400.0
2009-11-18 15:30:00,23.51,23.52,23.46,23.47,94700.0,14.7815,14.7878,14.7501,14.7563,94700.0
2009-11-18 15:35:00,23.47,23.52,23.46,23.52,159600.0,14.7563,14.7878,14.7501,14.7878,159600.0
2009-11-18 15:40:00,23.52,23.55,23.51,23.55,116700.0,14.7878,14.8066,14.7815,14.8066,116700.0
2009-11-18 15:45:00,23.55,23.56,23.5,23.52,272600.0,14.8066,14.8129,14.7752,14.7878,272600.0
2009-11-18 15:50:00,23.51,23.58,23.51,23.58,220200.0,14.7815,14.8255,14.7815,14.8255,220200.0
2009-11-18 15:55:00,23.57,23.62,23.57,23.61,567400.0,14.8192,14.8507,14.8192,14.8444,567400.0
2009-11-19 09:30:00,23.27,23.44,23.23,23.31,169000.0,14.6306,14.7375,14.6055,14.6558,169000.0
2009-11-19 09:35:00,23.31,23.33,23.28,23.3,191400.0,14.6558,14.6683,14.6369,14.6495,191400.0
2009-11-19 09:40:00,23.31,23.33,23.24,23.27,151300.0,14.6558,14.6683,14.6117,14.6306,151300.0
2009-11-19 09:45:00,23.27,23.29,23.2,23.24,230600.0,14.6306,14.6432,14.5866,14.6117,230600.0
2009-11-19 09:50:00,23.23,23.25,23.11,23.14,429500.0,14.6055,14.618,14.53,14.5489,429500.0
2009-11-19 09:55:00,23.15,23.18,23.12,23.15,143000.0,14.5552,14.574,14.5363,14.5552,143000.0
2009-11-19 10:00:00,23.13,23.19,23.05,23.19,275400.0,14.5426,14.5803,14.4923,14.5803,275400.0
2009-11-19 10:05:00,23.17,23.25,23.17,23.23,228000.0,14.5677,14.618,14.5677,14.6055,228000.0
2009-11-19 10:10:00,23.24,23.31,23.24,23.29,239500.0,14.6117,14.6558,14.6117,14.6432,239500.0
2009-11-19 10:15:00,23.29,23.29,23.17,23.19,141100.0,14.6432,14.6432,14.5677,14.5803,141100.0
2009-11-19 10:20:00,23.2,23.3,23.19,23.26,171600.0,14.5866,14.6495,14.5803,14.6243,171600.0
2009-11-19 10:25:00,23.27,23.29,23.21,23.22,54800.0,14.6306,14.6432,14.5929,14.5992,54800.0
2009-11-19 10:30:00,23.21,23.26,23.16,23.24,109900.0,14.5929,14.6243,14.5614,14.6117,109900.0
2009-11-19 10:35:00,23.25,23.28,23.21,23.24,76300.0,14.618,14.6369,14.5929,14.6117,76300.0
2009-11-19 10:40:00,23.23,23.24,23.18,23.21,122700.0,14.6055,14.6117,14.574,14.5929,122700.0
2009-11-19 10:45:00,23.21,23.22,23.11,23.14,125400.0,14.5929,14.5992,14.53,14.5489,125400.0
2009-11-19 10:50:00,23.14,23.17,23.09,23.17,117400.0,14.5489,14.5677,14.5174,14.5677,117400.0
2009-11-19 10:55:00,23.17,23.18,23.11,23.12,62300.0,14.5677,14.574,14.53,14.5363,62300.0
2009-11-19 11:00:00,23.12,23.13,23.1,23.12,87100.0,14.5363,14.5426,14.5237,14.5363,87100.0
2009-11-19 11:05:00,23.12,23.16,23.09,23.11,100000.0,14.5363,14.5614,14.5174,14.53,100000.0
2009-11-19 11:10:00,23.12,23.15,23.12,23.12,51400.0,14.5363,14.5552,14.5363,14.5363,51400.0
2009-11-19 11:15:00,23.13,23.17,23.12,23.14,80100.0,14.5426,14.5677,14.5363,14.5489,80100.0
2009-11-19 11:20:00,23.14,23.15,23.06,23.06,136200.0,14.5489,14.5552,14.4986,14.4986,136200.0
2009-11-19 11:25:00,23.06,23.11,23.06,23.1,103600.0,14.4986,14.53,14.4986,14.5237,103600.0
2009-11-19 11:30:00,23.1,23.11,23.08,23.08,46600.0,14.5237,14.53,14.5111,14.5111,46600.0
2009-11-19 11:35:00,23.09,23.09,23.06,23.07,75900.0,14.5174,14.5174,14.4986,14.5049,75900.0
2009-11-19 11:40:00,23.08,23.11,23.07,23.09,36500.0,14.5111,14.53,14.5049,14.5174,36500.0
2009-11-19 11:45:00,23.11,23.11,23.08,23.1,33500.0,14.53,14.53,14.5111,14.5237,33500.0
2009-11-19 11:50:00,23.11,23.15,23.1,23.15,23100.0,14.53,14.5552,14.5237,14.5552,23100.0
2009-11-19 11:55:00,23.15,23.21,23.15,23.2,73700.0,14.5552,14.5929,14.5552,14.5866,73700.0
2009-11-19 12:00:00,23.2,23.21,23.13,23.13,104500.0,14.5866,14.5929,14.5426,14.5426,104500.0
2009-11-19 12:05:00,23.13,23.17,23.12,23.16,98900.0,14.5426,14.5677,14.5363,14.5614,98900.0
2009-11-19 12:10:00,23.15,23.16,23.09,23.1,120700.0,14.5552,14.5614,14.5174,14.5237,120700.0
2009-11-19 12:15:00,23.1,23.13,23.1,23.12,59800.0,14.5237,14.5426,14.5237,14.5363,59800.0
2009-11-19 12:20:00,23.12,23.14,23.09,23.09,106000.0,14.5363,14.5489,14.5174,14.5174,106000.0
2009-11-19 12:25:00,23.09,23.11,23.08,23.11,76900.0,14.5174,14.53,14.5111,14.53,76900.0
2009-11-19 12:30:00,23.11,23.18,23.11,23.13,293300.0,14.53,14.574,14.53,14.5426,293300.0
2009-11-19 12:35:00,23.14,23.17,23.13,23.16,83900.0,14.5489,14.5677,14.5426,14.5614,83900.0
2009-11-19 12:40:00,23.16,23.17,23.16,23.16,66700.0,14.5614,14.5677,14.5614,14.5614,66700.0
2009-11-19 12:45:00,23.17,23.17,23.16,23.16,24700.0,14.5677,14.5677,14.5614,14.5614,24700.0
2009-11-19 12:50:00,23.17,23.17,23.09,23.11,96800.0,14.5677,14.5677,14.5174,14.53,96800.0
2009-11-19 12:55:00,23.11,23.13,23.1,23.13,26600.0,14.53,14.5426,14.5237,14.5426,26600.0
2009-11-19 13:00:00,23.13,23.14,23.12,23.14,21700.0,14.5426,14.5489,14.5363,14.5489,21700.0
2009-11-19 13:05:00,23.14,23.14,23.13,23.14,30700.0,14.5489,14.5489,14.5426,14.5489,30700.0
2009-11-19 13:10:00,23.14,23.14,23.05,23.07,104000.0,14.5489,14.5489,14.4923,14.5049,104000.0
2009-11-19 13:15:00,23.07,23.08,23.06,23.06,39400.0,14.5049,14.5111,14.4986,14.4986,39400.0
2009-11-19 13:20:00,23.06,23.13,23.06,23.13,48600.0,14.4986,14.5426,14.4986,14.5426,48600.0
2009-11-19 13:25:00,23.13,23.14,23.12,23.14,12900.0,14.5426,14.5489,14.5363,14.5489,12900.0
2009-11-19 13:30:00,23.13,23.14,23.13,23.14,52100.0,14.5426,14.5489,14.5426,14.5489,52100.0
2009-11-19 13:35:00,23.14,23.16,23.14,23.15,44100.0,14.5489,14.5614,14.5489,14.5552,44100.0
2009-11-19 13:40:00,23.16,23.16,23.11,23.12,87800.0,14.5614,14.5614,14.53,14.5363,87800.0
2009-11-19 13:45:00,23.11,23.14,23.11,23.14,45000.0,14.53,14.5489,14.53,14.5489,45000.0
2009-11-19 13:50:00,23.14,23.15,23.13,23.15,37500.0,14.5489,14.5552,14.5426,14.5552,37500.0
2009-11-19 13:55:00,23.15,23.15,23.1,23.14,49900.0,14.5552,14.5552,14.5237,14.5489,49900.0
2009-11-19 14:00:00,23.14,23.14,23.11,23.11,45900.0,14.5489,14.5489,14.53,14.53,45900.0
2009-11-19 14:05:00,23.1,23.11,23.03,23.04,139600.0,14.5237,14.53,14.4797,14.486,139600.0
2009-11-19 14:10:00,23.04,23.06,23.03,23.04,73200.0,14.486,14.4986,14.4797,14.486,73200.0
2009-11-19 14:15:00,23.05,23.09,23.04,23.06,203700.0,14.4923,14.5174,14.486,14.4986,203700.0
2009-11-19 14:20:00,23.06,23.12,23.05,23.12,120400.0,14.4986,14.5363,14.4923,14.5363,120400.0
2009-11-19 14:25:00,23.12,23.14,23.08,23.08,88500.0,14.5363,14.5489,14.5111,14.5111,88500.0
2009-11-19 14:30:00,23.08,23.1,23.05,23.05,161200.0,14.5111,14.5237,14.4923,14.4923,161200.0
2009-11-19 14:35:00,23.06,23.08,23.05,23.08,58900.0,14.4986,14.5111,14.4923,14.5111,58900.0
2009-11-19 14:40:00,23.08,23.13,23.07,23.12,69900.0,14.5111,14.5426,14.5049,14.5363,69900.0
2009-11-19 14:45:00,23.12,23.13,23.06,23.09,87800.0,14.5363,14.5426,14.4986,14.5174,87800.0
2009-11-19 14:50:00,23.09,23.13,23.08,23.12,77100.0,14.5174,14.5426,14.5111,14.5363,77100.0
2009-11-19 14:55:00,23.12,23.13,23.1,23.12,83100.0,14.5363,14.5426,14.5237,14.5363,83100.0
2009-11-19 15:00:00,23.12,23.12,23.07,23.08,60400.0,14.5363,14.5363,14.5049,14.5111,60400.0
2009-11-19 15:05:00,23.08,23.1,23.07,23.1,57500.0,14.5111,14.5237,14.5049,14.5237,57500.0
2009-11-19 15:10:00,23.09,23.13,23.09,23.11,106900.0,14.5174,14.5426,14.5174,14.53,106900.0
2009-11-19 15:15:00,23.1,23.15,23.1,23.14,145000.0,14.5237,14.5552,14.5237,14.5489,145000.0
2009-11-19 15:20:00,23.14,23.15,23.11,23.13,64700.0,14.5489,14.5552,14.53,14.5426,64700.0
2009-11-19 15:25:00,23.14,23.15,23.11,23.12,79600.0,14.5489,14.5552,14.53,14.5363,79600.0
2009-11-19 15:30:00,23.12,23.15,23.11,23.13,141500.0,14.5363,14.5552,14.53,14.5426,141500.0
2009-11-19 15:35:00,23.13,23.15,23.11,23.12,177500.0,14.5426,14.5552,14.53,14.5363,177500.0
2009-11-19 15:40:00,23.12,23.21,23.11,23.16,301300.0,14.5363,14.5929,14.53,14.5614,301300.0
2009-11-19 15:45:00,23.16,23.2,23.12,23.14,387800.0,14.5614,14.5866,14.5363,14.5489,387800.0
2009-11-19 15:50:00,23.15,23.16,23.11,23.12,442400.0,14.5552,14.5614,14.53,14.5363,442400.0
2009-11-19 15:55:00,23.12,23.16,23.11,23.14,857200.0,14.5363,14.5614,14.53,14.5489,857200.0
2009-11-20 09:30:00,22.95,23.14,22.9,23.11,1698100.0,14.4294,14.5489,14.398,14.53,1698100.0
2009-11-20 09:35:00,23.11,23.27,23.09,23.25,225300.0,14.53,14.6306,14.5174,14.618,225300.0
2009-11-20 09:40:00,23.25,23.29,23.22,23.25,285300.0,14.618,14.6432,14.5992,14.618,285300.0
2009-11-20 09:45:00,23.25,23.26,23.18,23.21,369600.0,14.618,14.6243,14.574,14.5929,369600.0
2009-11-20 09:50:00,23.21,23.25,23.19,23.2,178500.0,14.5929,14.618,14.5803,14.5866,178500.0
2009-11-20 09:55:00,23.2,23.2,23.11,23.16,225300.0,14.5866,14.5866,14.53,14.5614,225300.0
2009-11-20 10:00:00,23.15,23.19,23.12,23.18,171400.0,14.5552,14.5803,14.5363,14.574,171400.0
2009-11-20 10:05:00,23.17,23.18,23.12,23.18,193300.0,14.5677,14.574,14.5363,14.574,193300.0
2009-11-20 10:10:00,23.18,23.29,23.17,23.29,156500.0,14.574,14.6432,14.5677,14.6432,156500.0
2009-11-20 10:15:00,23.29,23.29,23.21,23.26,158100.0,14.6432,14.6432,14.5929,14.6243,158100.0
2009-11-20 10:20:00,23.26,23.28,23.2,23.21,164900.0,14.6243,14.6369,14.5866,14.5929,164900.0
2009-11-20 10:25:00,23.22,23.22,23.17,23.19,99500.0,14.5992,14.5992,14.5677,14.5803,99500.0
2009-11-20 10:30:00,23.2,23.21,23.17,23.17,181700.0,14.5866,14.5929,14.5677,14.5677,181700.0
2009-11-20 10:35:00,23.17,23.18,23.14,23.15,82000.0,14.5677,14.574,14.5489,14.5552,82000.0
2009-11-20 10:40:00,23.16,23.16,23.05,23.06,143300.0,14.5614,14.5614,14.4923,14.4986,143300.0
2009-11-20 10:45:00,23.06,23.11,23.05,23.1,134200.0,14.4986,14.53,14.4923,14.5237,134200.0
2009-11-20 10:50:00,23.1,23.1,23.03,23.03,163900.0,14.5237,14.5237,14.4797,14.4797,163900.0
2009-11-20 10:55:00,23.03,23.06,23.0,23.05,260100.0,14.4797,14.4986,14.4608,14.4923,260100.0
2009-11-20 11:00:00,23.06,23.1,23.02,23.07,164300.0,14.4986,14.5237,14.4734,14.5049,164300.0
2009-11-20 11:05:00,23.08,23.09,23.06,23.09,109400.0,14.5111,14.5174,14.4986,14.5174,109400.0
2009-11-20 11:10:00,23.09,23.1,23.06,23.06,106300.0,14.5174,14.5237,14.4986,14.4986,106300.0
2009-11-20 11:15:00,23.07,23.08,23.03,23.08,132600.0,14.5049,14.5111,14.4797,14.5111,132600.0
2009-11-20 11:20:00,23.08,23.13,23.08,23.12,70400.0,14.5111,14.5426,14.5111,14.5363,70400.0
2009-11-20 11:25:00,23.11,23.15,23.08,23.14,106600.0,14.53,14.5552,14.5111,14.5489,106600.0
2009-11-20 11:30:00,23.14,23.18,23.14,23.15,104000.0,14.5489,14.574,14.5489,14.5552,104000.0
2009-11-20 11:35:00,23.16,23.19,23.14,23.18,103300.0,14.5614,14.5803,14.5489,14.574,103300.0
2009-11-20 11:40:00,23.18,23.2,23.16,23.2,68700.0,14.574,14.5866,14.5614,14.5866,68700.0
2009-11-20 11:45:00,23.2,23.26,23.2,23.25,82400.0,14.5866,14.6243,14.5866,14.618,82400.0
2009-11-20 11:50:00,23.24,23.26,23.18,23.18,209200.0,14.6117,14.6243,14.574,14.574,209200.0
2009-11-20 11:55:00,23.18,23.18,23.13,23.13,84000.0,14.574,14.574,14.5426,14.5426,84000.0
2009-11-20 12:00:00,23.13,23.16,23.11,23.16,71900.0,14.5426,14.5614,14.53,14.5614,71900.0
2009-11-20 12:05:00,23.16,23.19,23.15,23.19,32100.0,14.5614,14.5803,14.5552,14.5803,32100.0
2009-11-20 12:10:00,23.19,23.19,23.17,23.19,22400.0,14.5803,14.5803,14.5677,14.5803,22400.0
2009-11-20 12:15:00,23.18,23.19,23.18,23.18,14400.0,14.574,14.5803,14.574,14.574,14400.0
2009-11-20 12:20:00,23.18,23.19,23.16,23.18,42900.0,14.574,14.5803,14.5614,14.574,42900.0
2009-11-20 12:25:00,23.18,23.18,23.15,23.18,48200.0,14.574,14.574,14.5552,14.574,48200.0
2009-11-20 12:30:00,23.18,23.2,23.17,23.19,31600.0,14.574,14.5866,14.5677,14.5803,31600.0
2009-11-20 12:35:00,23.2,23.23,23.19,23.23,68500.0,14.5866,14.6055,14.5803,14.6055,68500.0
2009-11-20 12:40:00,23.22,23.24,23.22,23.24,50500.0,14.5992,14.6117,14.5992,14.6117,50500.0
2009-11-20 12:45:00,23.24,23.24,23.22,23.23,15800.0,14.6117,14.6117,14.5992,14.6055,15800.0
2009-11-20 12:50:00,23.23,23.23,23.22,23.23,74000.0,14.6055,14.6055,14.5992,14.6055,74000.0
2009-11-20 12:55:00,23.23,23.26,23.22,23.26,45300.0,14.6055,14.6243,14.5992,14.6243,45300.0
2009-11-20 13:00:00,23.25,23.26,23.25,23.25,23800.0,14.618,14.6243,14.618,14.618,23800.0
2009-11-20 13:05:00,23.25,23.3,23.25,23.3,119000.0,14.618,14.6495,14.618,14.6495,119000.0
2009-11-20 13:10:00,23.3,23.3,23.29,23.29,15400.0,14.6495,14.6495,14.6432,14.6432,15400.0
2009-11-20 13:15:00,23.3,23.3,23.29,23.3,36800.0,14.6495,14.6495,14.6432,14.6495,36800.0
2009-11-20 13:20:00,23.3,23.32,23.29,23.31,118600.0,14.6495,14.662,14.6432,14.6558,118600.0
2009-11-20 13:25:00,23.31,23.32,23.28,23.28,69200.0,14.6558,14.662,14.6369,14.6369,69200.0
2009-11-20 13:30:00,23.28,23.32,23.28,23.3,76000.0,14.6369,14.662,14.6369,14.6495,76000.0
2009-11-20 13:35:00,23.3,23.31,23.29,23.29,35200.0,14.6495,14.6558,14.6432,14.6432,35200.0
2009-11-20 13:40:00,23.29,23.3,23.27,23.3,108400.0,14.6432,14.6495,14.6306,14.6495,108400.0
2009-11-20 13:45:00,23.29,23.39,23.29,23.35,146700.0,14.6432,14.706,14.6432,14.6809,146700.0
2009-11-20 13:50:00,23.35,23.36,23.33,23.34,46800.0,14.6809,14.6872,14.6683,14.6746,46800.0
2009-11-20 13:55:00,23.35,23.35,23.33,23.33,45600.0,14.6809,14.6809,14.6683,14.6683,45600.0
2009-11-20 14:00:00,23.33,23.35,23.33,23.34,39900.0,14.6683,14.6809,14.6683,14.6746,39900.0
2009-11-20 14:05:00,23.34,23.35,23.29,23.3,107500.0,14.6746,14.6809,14.6432,14.6495,107500.0
2009-11-20 14:10:00,23.3,23.31,23.3,23.31,24000.0,14.6495,14.6558,14.6495,14.6558,24000.0
2009-11-20 14:15:00,23.3,23.32,23.3,23.3,90600.0,14.6495,14.662,14.6495,14.6495,90600.0
2009-11-20 14:20:00,23.3,23.31,23.29,23.29,59900.0,14.6495,14.6558,14.6432,14.6432,59900.0
2009-11-20 14:25:00,23.29,23.31,23.29,23.3,36800.0,14.6432,14.6558,14.6432,14.6495,36800.0
2009-11-20 14:30:00,23.3,23.32,23.3,23.31,120100.0,14.6495,14.662,14.6495,14.6558,120100.0
2009-11-20 14:35:00,23.31,23.33,23.29,23.33,76500.0,14.6558,14.6683,14.6432,14.6683,76500.0
2009-11-20 14:40:00,23.33,23.34,23.32,23.32,62200.0,14.6683,14.6746,14.662,14.662,62200.0
2009-11-20 14:45:00,23.32,23.32,23.28,23.3,80200.0,14.662,14.662,14.6369,14.6495,80200.0
2009-11-20 14:50:00,23.31,23.32,23.3,23.31,36400.0,14.6558,14.662,14.6495,14.6558,36400.0
2009-11-20 14:55:00,23.32,23.33,23.29,23.3,96300.0,14.662,14.6683,14.6432,14.6495,96300.0
2009-11-20 15:00:00,23.29,23.3,23.27,23.29,77100.0,14.6432,14.6495,14.6306,14.6432,77100.0
2009-11-20 15:05:00,23.29,23.29,23.28,23.29,30600.0,14.6432,14.6432,14.6369,14.6432,30600.0
2009-11-20 15:10:00,23.29,23.31,23.28,23.29,80600.0,14.6432,14.6558,14.6369,14.6432,80600.0
2009-11-20 15:15:00,23.29,23.29,23.28,23.29,38200.0,14.6432,14.6432,14.6369,14.6432,38200.0
2009-11-20 15:20:00,23.29,23.34,23.29,23.33,71100.0,14.6432,14.6746,14.6432,14.6683,71100.0
2009-11-20 15:25:00,23.33,23.34,23.3,23.34,139800.0,14.6683,14.6746,14.6495,14.6746,139800.0
2009-11-20 15:30:00,23.33,23.4,23.33,23.34,255800.0,14.6683,14.7123,14.6683,14.6746,255800.0
2009-11-20 15:35:00,23.34,23.39,23.34,23.35,115500.0,14.6746,14.706,14.6746,14.6809,115500.0
2009-11-20 15:40:00,23.35,23.36,23.35,23.36,109200.0,14.6809,14.6872,14.6809,14.6872,109200.0
2009-11-20 15:45:00,23.36,23.36,23.3,23.31,264500.0,14.6872,14.6872,14.6495,14.6558,264500.0
2009-11-20 15:50:00,23.31,23.32,23.29,23.3,259900.0,14.6558,14.662,14.6432,14.6495,259900.0
2009-11-20 15:55:00,23.31,23.33,23.29,23.29,654500.0,14.6558,14.6683,14.6432,14.6432,654500.0
2009-11-23 09:30:00,23.52,23.62,23.43,23.45,246200.0,14.7878,14.8507,14.7312,14.7438,246200.0
2009-11-23 09:35:00,23.45,23.54,23.45,23.47,151200.0,14.7438,14.8004,14.7438,14.7563,151200.0
2009-11-23 09:40:00,23.47,23.51,23.41,23.42,147900.0,14.7563,14.7815,14.7186,14.7249,147900.0
2009-11-23 09:45:00,23.42,23.55,23.4,23.4,323700.0,14.7249,14.8066,14.7123,14.7123,323700.0
2009-11-23 09:50:00,23.4,23.49,23.4,23.48,283500.0,14.7123,14.7689,14.7123,14.7626,283500.0
2009-11-23 09:55:00,23.48,23.6,23.47,23.6,134100.0,14.7626,14.8381,14.7563,14.8381,134100.0
2009-11-23 10:00:00,23.57,23.62,23.54,23.55,271400.0,14.8192,14.8507,14.8004,14.8066,271400.0
2009-11-23 10:05:00,23.54,23.64,23.53,23.63,327100.0,14.8004,14.8632,14.7941,14.8569,327100.0
2009-11-23 10:10:00,23.63,23.65,23.58,23.61,268000.0,14.8569,14.8695,14.8255,14.8444,268000.0
2009-11-23 10:15:00,23.6,23.61,23.53,23.56,193700.0,14.8381,14.8444,14.7941,14.8129,193700.0
2009-11-23 10:20:00,23.56,23.56,23.5,23.53,127800.0,14.8129,14.8129,14.7752,14.7941,127800.0
2009-11-23 10:25:00,23.53,23.6,23.52,23.6,118900.0,14.7941,14.8381,14.7878,14.8381,118900.0
2009-11-23 10:30:00,23.6,23.6,23.56,23.58,82000.0,14.8381,14.8381,14.8129,14.8255,82000.0
2009-11-23 10:35:00,23.58,23.6,23.57,23.6,63900.0,14.8255,14.8381,14.8192,14.8381,63900.0
2009-11-23 10:40:00,23.59,23.6,23.51,23.51,115500.0,14.8318,14.8381,14.7815,14.7815,115500.0
2009-11-23 10:45:00,23.51,23.51,23.46,23.48,121800.0,14.7815,14.7815,14.7501,14.7626,121800.0
2009-11-23 10:50:00,23.49,23.49,23.46,23.48,72100.0,14.7689,14.7689,14.7501,14.7626,72100.0
2009-11-23 10:55:00,23.47,23.51,23.47,23.5,87700.0,14.7563,14.7815,14.7563,14.7752,87700.0
2009-11-23 11:00:00,23.5,23.55,23.5,23.55,56200.0,14.7752,14.8066,14.7752,14.8066,56200.0
2009-11-23 11:05:00,23.55,23.58,23.54,23.57,51700.0,14.8066,14.8255,14.8004,14.8192,51700.0
2009-11-23 11:10:00,23.57,23.59,23.54,23.54,116400.0,14.8192,14.8318,14.8004,14.8004,116400.0
2009-11-23 11:15:00,23.54,23.57,23.53,23.57,53200.0,14.8004,14.8192,14.7941,14.8192,53200.0
2009-11-23 11:20:00,23.56,23.6,23.56,23.57,103000.0,14.8129,14.8381,14.8129,14.8192,103000.0
2009-11-23 11:25:00,23.57,23.6,23.57,23.59,65400.0,14.8192,14.8381,14.8192,14.8318,65400.0
2009-11-23 11:30:00,23.59,23.6,23.58,23.6,157500.0,14.8318,14.8381,14.8255,14.8381,157500.0
2009-11-23 11:35:00,23.59,23.6,23.59,23.59,90900.0,14.8318,14.8381,14.8318,14.8318,90900.0
2009-11-23 11:40:00,23.59,23.6,23.58,23.59,85000.0,14.8318,14.8381,14.8255,14.8318,85000.0
2009-11-23 11:45:00,23.6,23.6,23.56,23.58,77300.0,14.8381,14.8381,14.8129,14.8255,77300.0
2009-11-23 11:50:00,23.59,23.59,23.54,23.56,95800.0,14.8318,14.8318,14.8004,14.8129,95800.0
2009-11-23 11:55:00,23.55,23.58,23.55,23.55,63000.0,14.8066,14.8255,14.8066,14.8066,63000.0
2009-11-23 12:00:00,23.55,23.56,23.52,23.53,81300.0,14.8066,14.8129,14.7878,14.7941,81300.0
2009-11-23 12:05:00,23.53,23.54,23.51,23.53,82100.0,14.7941,14.8004,14.7815,14.7941,82100.0
2009-11-23 12:10:00,23.54,23.55,23.52,23.53,33800.0,14.8004,14.8066,14.7878,14.7941,33800.0
2009-11-23 12:15:00,23.52,23.53,23.51,23.53,38900.0,14.7878,14.7941,14.7815,14.7941,38900.0
2009-11-23 12:20:00,23.53,23.53,23.5,23.5,100200.0,14.7941,14.7941,14.7752,14.7752,100200.0
2009-11-23 12:25:00,23.51,23.52,23.48,23.48,79400.0,14.7815,14.7878,14.7626,14.7626,79400.0
2009-11-23 12:30:00,23.48,23.49,23.43,23.45,75600.0,14.7626,14.7689,14.7312,14.7438,75600.0
2009-11-23 12:35:00,23.44,23.46,23.43,23.45,48700.0,14.7375,14.7501,14.7312,14.7438,48700.0
2009-11-23 12:40:00,23.46,23.48,23.45,23.46,56300.0,14.7501,14.7626,14.7438,14.7501,56300.0
2009-11-23 12:45:00,23.46,23.49,23.46,23.48,58300.0,14.7501,14.7689,14.7501,14.7626,58300.0
2009-11-23 12:50:00,23.47,23.48,23.46,23.47,283900.0,14.7563,14.7626,14.7501,14.7563,283900.0
2009-11-23 12:55:00,23.48,23.48,23.45,23.45,63300.0,14.7626,14.7626,14.7438,14.7438,63300.0
2009-11-23 13:00:00,23.45,23.46,23.43,23.43,16900.0,14.7438,14.7501,14.7312,14.7312,16900.0
2009-11-23 13:05:00,23.44,23.45,23.43,23.45,40600.0,14.7375,14.7438,14.7312,14.7438,40600.0
2009-11-23 13:10:00,23.44,23.47,23.44,23.47,30500.0,14.7375,14.7563,14.7375,14.7563,30500.0
2009-11-23 13:15:00,23.47,23.48,23.46,23.47,64000.0,14.7563,14.7626,14.7501,14.7563,64000.0
2009-11-23 13:20:00,23.47,23.5,23.47,23.48,83800.0,14.7563,14.7752,14.7563,14.7626,83800.0
2009-11-23 13:25:00,23.5,23.5,23.44,23.44,53500.0,14.7752,14.7752,14.7375,14.7375,53500.0
2009-11-23 13:30:00,23.45,23.45,23.41,23.43,56300.0,14.7438,14.7438,14.7186,14.7312,56300.0
2009-11-23 13:35:00,23.43,23.46,23.43,23.44,74300.0,14.7312,14.7501,14.7312,14.7375,74300.0
2009-11-23 13:40:00,23.44,23.44,23.43,23.43,21800.0,14.7375,14.7375,14.7312,14.7312,21800.0
2009-11-23 13:45:00,23.44,23.46,23.42,23.42,71100.0,14.7375,14.7501,14.7249,14.7249,71100.0
2009-11-23 13:50:00,23.42,23.44,23.41,23.42,58400.0,14.7249,14.7375,14.7186,14.7249,58400.0
2009-11-23 13:55:00,23.42,23.45,23.41,23.43,64400.0,14.7249,14.7438,14.7186,14.7312,64400.0
2009-11-23 14:00:00,23.43,23.45,23.42,23.43,75500.0,14.7312,14.7438,14.7249,14.7312,75500.0
2009-11-23 14:05:00,23.43,23.45,23.43,23.45,70400.0,14.7312,14.7438,14.7312,14.7438,70400.0
2009-11-23 14:10:00,23.45,23.45,23.41,23.41,76000.0,14.7438,14.7438,14.7186,14.7186,76000.0
2009-11-23 14:15:00,23.42,23.42,23.4,23.4,105900.0,14.7249,14.7249,14.7123,14.7123,105900.0
2009-11-23 14:20:00,23.41,23.41,23.37,23.4,98200.0,14.7186,14.7186,14.6935,14.7123,98200.0
2009-11-23 14:25:00,23.4,23.43,23.4,23.43,77500.0,14.7123,14.7312,14.7123,14.7312,77500.0
2009-11-23 14:30:00,23.42,23.43,23.42,23.43,21900.0,14.7249,14.7312,14.7249,14.7312,21900.0
2009-11-23 14:35:00,23.42,23.48,23.42,23.46,250500.0,14.7249,14.7626,14.7249,14.7501,250500.0
2009-11-23 14:40:00,23.47,23.48,23.46,23.47,146200.0,14.7563,14.7626,14.7501,14.7563,146200.0
2009-11-23 14:45:00,23.48,23.5,23.47,23.5,71800.0,14.7626,14.7752,14.7563,14.7752,71800.0
2009-11-23 14:50:00,23.49,23.5,23.45,23.46,85000.0,14.7689,14.7752,14.7438,14.7501,85000.0
2009-11-23 14:55:00,23.47,23.48,23.45,23.45,48800.0,14.7563,14.7626,14.7438,14.7438,48800.0
2009-11-23 15:00:00,23.45,23.5,23.45,23.49,86000.0,14.7438,14.7752,14.7438,14.7689,86000.0
2009-11-23 15:05:00,23.49,23.52,23.48,23.51,122400.0,14.7689,14.7878,14.7626,14.7815,122400.0
2009-11-23 15:10:00,23.5,23.52,23.5,23.52,50900.0,14.7752,14.7878,14.7752,14.7878,50900.0
2009-11-23 15:15:00,23.52,23.54,23.51,23.51,55100.0,14.7878,14.8004,14.7815,14.7815,55100.0
2009-11-23 15:20:00,23.51,23.52,23.48,23.48,112500.0,14.7815,14.7878,14.7626,14.7626,112500.0
2009-11-23 15:25:00,23.49,23.49,23.47,23.47,41000.0,14.7689,14.7689,14.7563,14.7563,41000.0
2009-11-23 15:30:00,23.47,23.48,23.42,23.43,105300.0,14.7563,14.7626,14.7249,14.7312,105300.0
2009-11-23 15:35:00,23.44,23.45,23.4,23.44,124600.0,14.7375,14.7438,14.7123,14.7375,124600.0
2009-11-23 15:40:00,23.45,23.47,23.44,23.46,151100.0,14.7438,14.7563,14.7375,14.7501,151100.0
2009-11-23 15:45:00,23.46,23.5,23.42,23.49,301100.0,14.7501,14.7752,14.7249,14.7689,301100.0
2009-11-23 15:50:00,23.49,23.52,23.48,23.52,247000.0,14.7689,14.7878,14.7626,14.7878,247000.0
2009-11-23 15:55:00,23.52,23.57,23.51,23.55,786700.0,14.7878,14.8192,14.7815,14.8066,786700.0
2009-11-24 09:30:00,23.49,23.52,23.36,23.52,221200.0,14.7689,14.7878,14.6872,14.7878,221200.0
2009-11-24 09:35:00,23.52,23.55,23.44,23.45,118000.0,14.7878,14.8066,14.7375,14.7438,118000.0
2009-11-24 09:40:00,23.45,23.53,23.43,23.43,192100.0,14.7438,14.7941,14.7312,14.7312,192100.0
2009-11-24 09:45:00,23.43,23.53,23.41,23.52,137400.0,14.7312,14.7941,14.7186,14.7878,137400.0
2009-11-24 09:50:00,23.51,23.51,23.38,23.39,279600.0,14.7815,14.7815,14.6998,14.706,279600.0
2009-11-24 09:55:00,23.39,23.47,23.36,23.41,233000.0,14.706,14.7563,14.6872,14.7186,233000.0
2009-11-24 10:00:00,23.41,23.53,23.41,23.47,312100.0,14.7186,14.7941,14.7186,14.7563,312100.0
2009-11-24 10:05:00,23.48,23.52,23.43,23.51,258400.0,14.7626,14.7878,14.7312,14.7815,258400.0
2009-11-24 10:10:00,23.51,23.51,23.43,23.46,158100.0,14.7815,14.7815,14.7312,14.7501,158100.0
2009-11-24 10:15:00,23.46,23.49,23.45,23.49,100100.0,14.7501,14.7689,14.7438,14.7689,100100.0
2009-11-24 10:20:00,23.49,23.5,23.46,23.5,86300.0,14.7689,14.7752,14.7501,14.7752,86300.0
2009-11-24 10:25:00,23.5,23.52,23.46,23.49,155500.0,14.7752,14.7878,14.7501,14.7689,155500.0
2009-11-24 10:30:00,23.5,23.54,23.49,23.54,117900.0,14.7752,14.8004,14.7689,14.8004,117900.0
2009-11-24 10:35:00,23.54,23.61,23.54,23.61,254900.0,14.8004,14.8444,14.8004,14.8444,254900.0
2009-11-24 10:40:00,23.61,23.62,23.54,23.57,357700.0,14.8444,14.8507,14.8004,14.8192,357700.0
2009-11-24 10:45:00,23.57,23.63,23.57,23.62,144600.0,14.8192,14.8569,14.8192,14.8507,144600.0
2009-11-24 10:50:00,23.63,23.65,23.62,23.65,120700.0,14.8569,14.8695,14.8507,14.8695,120700.0
2009-11-24 10:55:00,23.65,23.66,23.63,23.64,117100.0,14.8695,14.8758,14.8569,14.8632,117100.0
2009-11-24 11:00:00,23.64,23.65,23.61,23.63,76700.0,14.8632,14.8695,14.8444,14.8569,76700.0
2009-11-24 11:05:00,23.63,23.65,23.61,23.62,76100.0,14.8569,14.8695,14.8444,14.8507,76100.0
2009-11-24 11:10:00,23.63,23.65,23.61,23.64,80700.0,14.8569,14.8695,14.8444,14.8632,80700.0
2009-11-24 11:15:00,23.64,23.65,23.59,23.6,127100.0,14.8632,14.8695,14.8318,14.8381,127100.0
2009-11-24 11:20:00,23.6,23.63,23.59,23.63,93100.0,14.8381,14.8569,14.8318,14.8569,93100.0
2009-11-24 11:25:00,23.63,23.65,23.62,23.64,125500.0,14.8569,14.8695,14.8507,14.8632,125500.0
2009-11-24 11:30:00,23.64,23.69,23.62,23.68,195800.0,14.8632,14.8947,14.8507,14.8884,195800.0
2009-11-24 11:35:00,23.69,23.71,23.68,23.71,185900.0,14.8947,14.9072,14.8884,14.9072,185900.0
2009-11-24 11:40:00,23.71,23.71,23.67,23.69,120500.0,14.9072,14.9072,14.8821,14.8947,120500.0
2009-11-24 11:45:00,23.69,23.71,23.68,23.71,123300.0,14.8947,14.9072,14.8884,14.9072,123300.0
2009-11-24 11:50:00,23.71,23.74,23.7,23.74,155000.0,14.9072,14.9261,14.901,14.9261,155000.0
2009-11-24 11:55:00,23.74,23.74,23.73,23.74,105100.0,14.9261,14.9261,14.9198,14.9261,105100.0
2009-11-24 12:00:00,23.74,23.74,23.71,23.73,164900.0,14.9261,14.9261,14.9072,14.9198,164900.0
2009-11-24 12:05:00,23.73,23.8,23.72,23.76,153000.0,14.9198,14.9638,14.9135,14.9387,153000.0
2009-11-24 12:10:00,23.77,23.78,23.75,23.75,86200.0,14.945,14.9513,14.9324,14.9324,86200.0
2009-11-24 12:15:00,23.75,23.77,23.73,23.73,125700.0,14.9324,14.945,14.9198,14.9198,125700.0
2009-11-24 12:20:00,23.73,23.75,23.73,23.75,48500.0,14.9198,14.9324,14.9198,14.9324,48500.0
2009-11-24 12:25:00,23.75,23.76,23.73,23.73,138100.0,14.9324,14.9387,14.9198,14.9198,138100.0
2009-11-24 12:30:00,23.74,23.76,23.73,23.76,65000.0,14.9261,14.9387,14.9198,14.9387,65000.0
2009-11-24 12:35:00,23.76,23.78,23.75,23.78,94800.0,14.9387,14.9513,14.9324,14.9513,94800.0
2009-11-24 12:40:00,23.77,23.78,23.7,23.71,143700.0,14.945,14.9513,14.901,14.9072,143700.0
2009-11-24 12:45:00,23.72,23.75,23.72,23.75,88100.0,14.9135,14.9324,14.9135,14.9324,88100.0
2009-11-24 12:50:00,23.75,23.76,23.73,23.76,77600.0,14.9324,14.9387,14.9198,14.9387,77600.0
2009-11-24 12:55:00,23.76,23.76,23.74,23.75,75100.0,14.9387,14.9387,14.9261,14.9324,75100.0
2009-11-24 13:00:00,23.75,23.76,23.74,23.76,123800.0,14.9324,14.9387,14.9261,14.9387,123800.0
2009-11-24 13:05:00,23.75,23.78,23.75,23.75,101000.0,14.9324,14.9513,14.9324,14.9324,101000.0
2009-11-24 13:10:00,23.76,23.76,23.75,23.76,45600.0,14.9387,14.9387,14.9324,14.9387,45600.0
2009-11-24 13:15:00,23.76,23.76,23.72,23.75,109300.0,14.9387,14.9387,14.9135,14.9324,109300.0
2009-11-24 13:20:00,23.75,23.75,23.7,23.71,57000.0,14.9324,14.9324,14.901,14.9072,57000.0
2009-11-24 13:25:00,23.72,23.75,23.71,23.75,63400.0,14.9135,14.9324,14.9072,14.9324,63400.0
2009-11-24 13:30:00,23.75,23.75,23.74,23.74,68300.0,14.9324,14.9324,14.9261,14.9261,68300.0
2009-11-24 13:35:00,23.75,23.76,23.74,23.76,72200.0,14.9324,14.9387,14.9261,14.9387,72200.0
2009-11-24 13:40:00,23.76,23.76,23.74,23.75,44400.0,14.9387,14.9387,14.9261,14.9324,44400.0
2009-11-24 13:45:00,23.75,23.75,23.74,23.75,38600.0,14.9324,14.9324,14.9261,14.9324,38600.0
2009-11-24 13:50:00,23.75,23.75,23.67,23.67,141800.0,14.9324,14.9324,14.8821,14.8821,141800.0
2009-11-24 13:55:00,23.67,23.73,23.67,23.73,85300.0,14.8821,14.9198,14.8821,14.9198,85300.0
2009-11-24 14:00:00,23.73,23.76,23.71,23.73,88900.0,14.9198,14.9387,14.9072,14.9198,88900.0
2009-11-24 14:05:00,23.73,23.76,23.72,23.75,125300.0,14.9198,14.9387,14.9135,14.9324,125300.0
2009-11-24 14:10:00,23.74,23.76,23.73,23.73,120500.0,14.9261,14.9387,14.9198,14.9198,120500.0
2009-11-24 14:15:00,23.74,23.75,23.73,23.75,71500.0,14.9261,14.9324,14.9198,14.9324,71500.0
2009-11-24 14:20:00,23.75,23.76,23.74,23.75,157100.0,14.9324,14.9387,14.9261,14.9324,157100.0
2009-11-24 14:25:00,23.75,23.75,23.74,23.74,73400.0,14.9324,14.9324,14.9261,14.9261,73400.0
2009-11-24 14:30:00,23.74,23.75,23.72,23.74,77700.0,14.9261,14.9324,14.9135,14.9261,77700.0
2009-11-24 14:35:00,23.74,23.77,23.73,23.75,151700.0,14.9261,14.945,14.9198,14.9324,151700.0
2009-11-24 14:40:00,23.75,23.76,23.72,23.73,181500.0,14.9324,14.9387,14.9135,14.9198,181500.0
2009-11-24 14:45:00,23.73,23.81,23.73,23.79,126400.0,14.9198,14.9701,14.9198,14.9575,126400.0
2009-11-24 14:50:00,23.79,23.81,23.78,23.8,83000.0,14.9575,14.9701,14.9513,14.9638,83000.0
2009-11-24 14:55:00,23.8,23.8,23.72,23.73,246200.0,14.9638,14.9638,14.9135,14.9198,246200.0
2009-11-24 15:00:00,23.73,23.74,23.72,23.73,180300.0,14.9198,14.9261,14.9135,14.9198,180300.0
2009-11-24 15:05:00,23.74,23.74,23.7,23.7,158200.0,14.9261,14.9261,14.901,14.901,158200.0
2009-11-24 15:10:00,23.7,23.71,23.67,23.68,134700.0,14.901,14.9072,14.8821,14.8884,134700.0
2009-11-24 15:15:00,23.67,23.68,23.67,23.68,93100.0,14.8821,14.8884,14.8821,14.8884,93100.0
2009-11-24 15:20:00,23.67,23.69,23.66,23.68,219000.0,14.8821,14.8947,14.8758,14.8884,219000.0
2009-11-24 15:25:00,23.68,23.69,23.67,23.69,134200.0,14.8884,14.8947,14.8821,14.8947,134200.0
2009-11-24 15:30:00,23.69,23.69,23.68,23.69,97600.0,14.8947,14.8947,14.8884,14.8947,97600.0
2009-11-24 15:35:00,23.69,23.69,23.64,23.67,251100.0,14.8947,14.8947,14.8632,14.8821,251100.0
2009-11-24 15:40:00,23.67,23.68,23.61,23.68,341000.0,14.8821,14.8884,14.8444,14.8884,341000.0
2009-11-24 15:45:00,23.68,23.68,23.66,23.68,183200.0,14.8884,14.8884,14.8758,14.8884,183200.0
2009-11-24 15:50:00,23.68,23.72,23.67,23.72,454700.0,14.8884,14.9135,14.8821,14.9135,454700.0
2009-11-24 15:55:00,23.72,23.73,23.7,23.73,585000.0,14.9135,14.9198,14.901,14.9198,585000.0
2009-11-25 09:30:00,23.76,23.79,23.62,23.62,313700.0,14.9387,14.9575,14.8507,14.8507,313700.0
2009-11-25 09:35:00,23.62,23.72,23.53,23.72,224000.0,14.8507,14.9135,14.7941,14.9135,224000.0
2009-11-25 09:40:00,23.71,23.73,23.64,23.66,115200.0,14.9072,14.9198,14.8632,14.8758,115200.0
2009-11-25 09:45:00,23.66,23.67,23.58,23.6,188800.0,14.8758,14.8821,14.8255,14.8381,188800.0
2009-11-25 09:50:00,23.61,23.69,23.61,23.66,102300.0,14.8444,14.8947,14.8444,14.8758,102300.0
2009-11-25 09:55:00,23.66,23.67,23.63,23.65,53900.0,14.8758,14.8821,14.8569,14.8695,53900.0
2009-11-25 10:00:00,23.66,23.71,23.59,23.65,97500.0,14.8758,14.9072,14.8318,14.8695,97500.0
2009-11-25 10:05:00,23.65,23.66,23.63,23.65,51600.0,14.8695,14.8758,14.8569,14.8695,51600.0
2009-11-25 10:10:00,23.64,23.64,23.63,23.64,32300.0,14.8632,14.8632,14.8569,14.8632,32300.0
2009-11-25 10:15:00,23.63,23.64,23.63,23.64,47500.0,14.8569,14.8632,14.8569,14.8632,47500.0
2009-11-25 10:20:00,23.64,23.64,23.61,23.62,104600.0,14.8632,14.8632,14.8444,14.8507,104600.0
2009-11-25 10:25:00,23.62,23.62,23.56,23.59,108000.0,14.8507,14.8507,14.8129,14.8318,108000.0
2009-11-25 10:30:00,23.59,23.64,23.55,23.57,125200.0,14.8318,14.8632,14.8066,14.8192,125200.0
2009-11-25 10:35:00,23.57,23.58,23.54,23.55,89000.0,14.8192,14.8255,14.8004,14.8066,89000.0
2009-11-25 10:40:00,23.55,23.57,23.54,23.57,38900.0,14.8066,14.8192,14.8004,14.8192,38900.0
2009-11-25 10:45:00,23.57,23.59,23.56,23.56,58500.0,14.8192,14.8318,14.8129,14.8129,58500.0
2009-11-25 10:50:00,23.56,23.57,23.53,23.53,45200.0,14.8129,14.8192,14.7941,14.7941,45200.0
2009-11-25 10:55:00,23.53,23.54,23.5,23.5,51500.0,14.7941,14.8004,14.7752,14.7752,51500.0
2009-11-25 11:00:00,23.51,23.56,23.5,23.55,57100.0,14.7815,14.8129,14.7752,14.8066,57100.0
2009-11-25 11:05:00,23.55,23.57,23.54,23.56,113100.0,14.8066,14.8192,14.8004,14.8129,113100.0
2009-11-25 11:10:00,23.56,23.61,23.55,23.59,95400.0,14.8129,14.8444,14.8066,14.8318,95400.0
2009-11-25 11:15:00,23.6,23.62,23.59,23.62,55900.0,14.8381,14.8507,14.8318,14.8507,55900.0
2009-11-25 11:20:00,23.61,23.62,23.58,23.6,31100.0,14.8444,14.8507,14.8255,14.8381,31100.0
2009-11-25 11:25:00,23.59,23.6,23.59,23.59,25100.0,14.8318,14.8381,14.8318,14.8318,25100.0
2009-11-25 11:30:00,23.6,23.61,23.58,23.58,44300.0,14.8381,14.8444,14.8255,14.8255,44300.0
2009-11-25 11:35:00,23.58,23.59,23.58,23.59,20500.0,14.8255,14.8318,14.8255,14.8318,20500.0
2009-11-25 11:40:00,23.59,23.59,23.52,23.52,71100.0,14.8318,14.8318,14.7878,14.7878,71100.0
2009-11-25 11:45:00,23.52,23.53,23.52,23.52,22200.0,14.7878,14.7941,14.7878,14.7878,22200.0
2009-11-25 11:50:00,23.52,23.53,23.5,23.5,37800.0,14.7878,14.7941,14.7752,14.7752,37800.0
2009-11-25 11:55:00,23.5,23.52,23.5,23.51,45600.0,14.7752,14.7878,14.7752,14.7815,45600.0
2009-11-25 12:00:00,23.51,23.51,23.49,23.5,34100.0,14.7815,14.7815,14.7689,14.7752,34100.0
2009-11-25 12:05:00,23.5,23.5,23.43,23.44,74600.0,14.7752,14.7752,14.7312,14.7375,74600.0
2009-11-25 12:10:00,23.43,23.44,23.4,23.4,62200.0,14.7312,14.7375,14.7123,14.7123,62200.0
2009-11-25 12:15:00,23.4,23.42,23.39,23.4,63000.0,14.7123,14.7249,14.706,14.7123,63000.0
2009-11-25 12:20:00,23.4,23.43,23.39,23.43,52000.0,14.7123,14.7312,14.706,14.7312,52000.0
2009-11-25 12:25:00,23.43,23.45,23.42,23.45,21500.0,14.7312,14.7438,14.7249,14.7438,21500.0
2009-11-25 12:30:00,23.44,23.44,23.4,23.41,37400.0,14.7375,14.7375,14.7123,14.7186,37400.0
2009-11-25 12:35:00,23.41,23.46,23.4,23.42,46500.0,14.7186,14.7501,14.7123,14.7249,46500.0
2009-11-25 12:40:00,23.42,23.46,23.42,23.45,38700.0,14.7249,14.7501,14.7249,14.7438,38700.0
2009-11-25 12:45:00,23.44,23.48,23.44,23.47,41400.0,14.7375,14.7626,14.7375,14.7563,41400.0
2009-11-25 12:50:00,23.48,23.48,23.44,23.45,22700.0,14.7626,14.7626,14.7375,14.7438,22700.0
2009-11-25 12:55:00,23.44,23.47,23.44,23.47,18400.0,14.7375,14.7563,14.7375,14.7563,18400.0
2009-11-25 13:00:00,23.46,23.48,23.46,23.48,34900.0,14.7501,14.7626,14.7501,14.7626,34900.0
2009-11-25 13:05:00,23.47,23.48,23.47,23.48,26600.0,14.7563,14.7626,14.7563,14.7626,26600.0
2009-11-25 13:10:00,23.48,23.5,23.47,23.5,32000.0,14.7626,14.7752,14.7563,14.7752,32000.0
2009-11-25 13:15:00,23.51,23.53,23.51,23.53,33000.0,14.7815,14.7941,14.7815,14.7941,33000.0
2009-11-25 13:20:00,23.53,23.58,23.52,23.56,129100.0,14.7941,14.8255,14.7878,14.8129,129100.0
2009-11-25 13:25:00,23.57,23.58,23.56,23.58,22500.0,14.8192,14.8255,14.8129,14.8255,22500.0
2009-11-25 13:30:00,23.57,23.61,23.57,23.6,65400.0,14.8192,14.8444,14.8192,14.8381,65400.0
2009-11-25 13:35:00,23.6,23.61,23.6,23.61,19100.0,14.8381,14.8444,14.8381,14.8444,19100.0
2009-11-25 13:40:00,23.6,23.66,23.6,23.64,157100.0,14.8381,14.8758,14.8381,14.8632,157100.0
2009-11-25 13:45:00,23.64,23.64,23.59,23.59,23000.0,14.8632,14.8632,14.8318,14.8318,23000.0
2009-11-25 13:50:00,23.59,23.59,23.57,23.57,14900.0,14.8318,14.8318,14.8192,14.8192,14900.0
2009-11-25 13:55:00,23.58,23.58,23.57,23.57,10600.0,14.8255,14.8255,14.8192,14.8192,10600.0
2009-11-25 14:00:00,23.58,23.58,23.56,23.57,41500.0,14.8255,14.8255,14.8129,14.8192,41500.0
2009-11-25 14:05:00,23.56,23.56,23.53,23.53,26600.0,14.8129,14.8129,14.7941,14.7941,26600.0
2009-11-25 14:10:00,23.53,23.56,23.53,23.55,45100.0,14.7941,14.8129,14.7941,14.8066,45100.0
2009-11-25 14:15:00,23.55,23.56,23.54,23.56,16600.0,14.8066,14.8129,14.8004,14.8129,16600.0
2009-11-25 14:20:00,23.56,23.58,23.55,23.58,48100.0,14.8129,14.8255,14.8066,14.8255,48100.0
2009-11-25 14:25:00,23.57,23.58,23.57,23.57,10800.0,14.8192,14.8255,14.8192,14.8192,10800.0
2009-11-25 14:30:00,23.57,23.58,23.57,23.57,14800.0,14.8192,14.8255,14.8192,14.8192,14800.0
2009-11-25 14:35:00,23.57,23.58,23.55,23.55,13700.0,14.8192,14.8255,14.8066,14.8066,13700.0
2009-11-25 14:40:00,23.55,23.57,23.55,23.57,25300.0,14.8066,14.8192,14.8066,14.8192,25300.0
2009-11-25 14:45:00,23.56,23.6,23.56,23.59,52800.0,14.8129,14.8381,14.8129,14.8318,52800.0
2009-11-25 14:50:00,23.59,23.6,23.58,23.6,29500.0,14.8318,14.8381,14.8255,14.8381,29500.0
2009-11-25 14:55:00,23.59,23.6,23.59,23.6,27600.0,14.8318,14.8381,14.8318,14.8381,27600.0
2009-11-25 15:00:00,23.59,23.62,23.59,23.6,69100.0,14.8318,14.8507,14.8318,14.8381,69100.0
2009-11-25 15:05:00,23.6,23.61,23.58,23.58,38100.0,14.8381,14.8444,14.8255,14.8255,38100.0
2009-11-25 15:10:00,23.59,23.59,23.57,23.57,39500.0,14.8318,14.8318,14.8192,14.8192,39500.0
2009-11-25 15:15:00,23.58,23.58,23.57,23.58,35500.0,14.8255,14.8255,14.8192,14.8255,35500.0
2009-11-25 15:20:00,23.58,23.58,23.57,23.58,27200.0,14.8255,14.8255,14.8192,14.8255,27200.0
2009-11-25 15:25:00,23.58,23.58,23.57,23.57,36900.0,14.8255,14.8255,14.8192,14.8192,36900.0
2009-11-25 15:30:00,23.57,23.58,23.57,23.58,40600.0,14.8192,14.8255,14.8192,14.8255,40600.0
2009-11-25 15:35:00,23.58,23.58,23.57,23.58,66000.0,14.8255,14.8255,14.8192,14.8255,66000.0
2009-11-25 15:40:00,23.58,23.6,23.57,23.57,128300.0,14.8255,14.8381,14.8192,14.8192,128300.0
2009-11-25 15:45:00,23.58,23.58,23.55,23.56,78300.0,14.8255,14.8255,14.8066,14.8129,78300.0
2009-11-25 15:50:00,23.55,23.57,23.55,23.57,127600.0,14.8066,14.8192,14.8066,14.8192,127600.0
2009-11-25 15:55:00,23.57,23.58,23.53,23.56,574300.0,14.8192,14.8255,14.7941,14.8129,574300.0
2009-11-27 09:30:00,22.76,23.05,22.76,23.04,286900.0,14.3099,14.4923,14.3099,14.486,286900.0
2009-11-27 09:35:00,23.03,23.3,22.99,23.16,229200.0,14.4797,14.6495,14.4546,14.5614,229200.0
2009-11-27 09:40:00,23.16,23.16,23.01,23.06,173500.0,14.5614,14.5614,14.4671,14.4986,173500.0
2009-11-27 09:45:00,23.06,23.07,22.99,23.04,170400.0,14.4986,14.5049,14.4546,14.486,170400.0
2009-11-27 09:50:00,23.04,23.04,22.96,23.01,171800.0,14.486,14.486,14.4357,14.4671,171800.0
2009-11-27 09:55:00,23.01,23.02,22.95,22.99,100200.0,14.4671,14.4734,14.4294,14.4546,100200.0
2009-11-27 10:00:00,22.98,23.09,22.98,23.09,159400.0,14.4483,14.5174,14.4483,14.5174,159400.0
2009-11-27 10:05:00,23.09,23.11,23.0,23.07,139000.0,14.5174,14.53,14.4608,14.5049,139000.0
2009-11-27 10:10:00,23.07,23.18,23.07,23.17,137700.0,14.5049,14.574,14.5049,14.5677,137700.0
2009-11-27 10:15:00,23.18,23.22,23.17,23.21,243800.0,14.574,14.5992,14.5677,14.5929,243800.0
2009-11-27 10:20:00,23.21,23.21,23.18,23.2,135900.0,14.5929,14.5929,14.574,14.5866,135900.0
2009-11-27 10:25:00,23.2,23.2,23.18,23.19,95100.0,14.5866,14.5866,14.574,14.5803,95100.0
2009-11-27 10:30:00,23.19,23.23,23.18,23.22,101400.0,14.5803,14.6055,14.574,14.5992,101400.0
2009-11-27 10:35:00,23.22,23.27,23.17,23.24,114200.0,14.5992,14.6306,14.5677,14.6117,114200.0
2009-11-27 10:40:00,23.24,23.29,23.22,23.29,60000.0,14.6117,14.6432,14.5992,14.6432,60000.0
2009-11-27 10:45:00,23.29,23.29,23.26,23.28,47400.0,14.6432,14.6432,14.6243,14.6369,47400.0
2009-11-27 10:50:00,23.27,23.32,23.26,23.29,123100.0,14.6306,14.662,14.6243,14.6432,123100.0
2009-11-27 10:55:00,23.3,23.33,23.29,23.31,73800.0,14.6495,14.6683,14.6432,14.6558,73800.0
2009-11-27 11:00:00,23.31,23.37,23.31,23.36,70600.0,14.6558,14.6935,14.6558,14.6872,70600.0
2009-11-27 11:05:00,23.36,23.42,23.35,23.37,94800.0,14.6872,14.7249,14.6809,14.6935,94800.0
2009-11-27 11:10:00,23.37,23.37,23.28,23.31,100700.0,14.6935,14.6935,14.6369,14.6558,100700.0
2009-11-27 11:15:00,23.31,23.32,23.29,23.29,57900.0,14.6558,14.662,14.6432,14.6432,57900.0
2009-11-27 11:20:00,23.29,23.29,23.21,23.27,123900.0,14.6432,14.6432,14.5929,14.6306,123900.0
2009-11-27 11:25:00,23.27,23.31,23.25,23.28,68300.0,14.6306,14.6558,14.618,14.6369,68300.0
2009-11-27 11:30:00,23.28,23.31,23.26,23.28,50000.0,14.6369,14.6558,14.6243,14.6369,50000.0
2009-11-27 11:35:00,23.28,23.32,23.28,23.3,53300.0,14.6369,14.662,14.6369,14.6495,53300.0
2009-11-27 11:40:00,23.31,23.36,23.29,23.34,48300.0,14.6558,14.6872,14.6432,14.6746,48300.0
2009-11-27 11:45:00,23.35,23.36,23.33,23.33,63600.0,14.6809,14.6872,14.6683,14.6683,63600.0
2009-11-27 11:50:00,23.33,23.36,23.32,23.35,86300.0,14.6683,14.6872,14.662,14.6809,86300.0
2009-11-27 11:55:00,23.35,23.36,23.31,23.31,70900.0,14.6809,14.6872,14.6558,14.6558,70900.0
2009-11-27 12:00:00,23.31,23.32,23.28,23.28,56700.0,14.6558,14.662,14.6369,14.6369,56700.0
2009-11-27 12:05:00,23.28,23.29,23.24,23.25,64500.0,14.6369,14.6432,14.6117,14.618,64500.0
2009-11-27 12:10:00,23.25,23.25,23.23,23.23,73800.0,14.618,14.618,14.6055,14.6055,73800.0
2009-11-27 12:15:00,23.23,23.25,23.22,23.22,88000.0,14.6055,14.618,14.5992,14.5992,88000.0
2009-11-27 12:20:00,23.22,23.23,23.2,23.2,36900.0,14.5992,14.6055,14.5866,14.5866,36900.0
2009-11-27 12:25:00,23.2,23.21,23.2,23.21,42600.0,14.5866,14.5929,14.5866,14.5929,42600.0
2009-11-27 12:30:00,23.2,23.24,23.18,23.18,132500.0,14.5866,14.6117,14.574,14.574,132500.0
2009-11-27 12:35:00,23.18,23.21,23.17,23.18,98400.0,14.574,14.5929,14.5677,14.574,98400.0
2009-11-27 12:40:00,23.17,23.2,23.15,23.17,128600.0,14.5677,14.5866,14.5552,14.5677,128600.0
2009-11-27 12:45:00,23.17,23.2,23.16,23.16,96800.0,14.5677,14.5866,14.5614,14.5614,96800.0
2009-11-27 12:50:00,23.16,23.16,23.03,23.06,335300.0,14.5614,14.5614,14.4797,14.4986,335300.0
2009-11-27 12:55:00,23.05,23.06,22.91,22.94,1195600.0,14.4923,14.4986,14.4043,14.4231,1195600.0
2009-11-30 09:30:00,23.41,23.61,23.37,23.59,461700.0,14.7186,14.8444,14.6935,14.8318,461700.0
2009-11-30 09:35:00,23.59,23.7,23.54,23.65,340500.0,14.8318,14.901,14.8004,14.8695,340500.0
2009-11-30 09:40:00,23.64,23.73,23.57,23.67,392900.0,14.8632,14.9198,14.8192,14.8821,392900.0
2009-11-30 09:45:00,23.67,23.75,23.65,23.73,251700.0,14.8821,14.9324,14.8695,14.9198,251700.0
2009-11-30 09:50:00,23.73,23.74,23.67,23.72,186000.0,14.9198,14.9261,14.8821,14.9135,186000.0
2009-11-30 09:55:00,23.72,23.75,23.68,23.73,133500.0,14.9135,14.9324,14.8884,14.9198,133500.0
2009-11-30 10:00:00,23.73,23.78,23.72,23.77,151200.0,14.9198,14.9513,14.9135,14.945,151200.0
2009-11-30 10:05:00,23.77,23.84,23.77,23.8,178600.0,14.945,14.989,14.945,14.9638,178600.0
2009-11-30 10:10:00,23.8,23.8,23.73,23.74,128600.0,14.9638,14.9638,14.9198,14.9261,128600.0
2009-11-30 10:15:00,23.74,23.77,23.7,23.75,157800.0,14.9261,14.945,14.901,14.9324,157800.0
2009-11-30 10:20:00,23.74,23.77,23.71,23.76,140800.0,14.9261,14.945,14.9072,14.9387,140800.0
2009-11-30 10:25:00,23.77,23.8,23.76,23.79,75500.0,14.945,14.9638,14.9387,14.9575,75500.0
2009-11-30 10:30:00,23.79,23.86,23.79,23.84,247400.0,14.9575,15.0016,14.9575,14.989,247400.0
2009-11-30 10:35:00,23.84,23.89,23.81,23.81,128100.0,14.989,15.0204,14.9701,14.9701,128100.0
2009-11-30 10:40:00,23.81,23.84,23.78,23.79,205800.0,14.9701,14.989,14.9513,14.9575,205800.0
2009-11-30 10:45:00,23.78,23.84,23.77,23.79,358700.0,14.9513,14.989,14.945,14.9575,358700.0
2009-11-30 10:50:00,23.8,23.85,23.79,23.85,95700.0,14.9638,14.9953,14.9575,14.9953,95700.0
2009-11-30 10:55:00,23.85,23.85,23.78,23.79,99800.0,14.9953,14.9953,14.9513,14.9575,99800.0
2009-11-30 11:00:00,23.8,23.8,23.7,23.74,217200.0,14.9638,14.9638,14.901,14.9261,217200.0
2009-11-30 11:05:00,23.74,23.76,23.73,23.75,96800.0,14.9261,14.9387,14.9198,14.9324,96800.0
2009-11-30 11:10:00,23.75,23.76,23.68,23.71,240100.0,14.9324,14.9387,14.8884,14.9072,240100.0
2009-11-30 11:15:00,23.7,23.72,23.66,23.71,158200.0,14.901,14.9135,14.8758,14.9072,158200.0
2009-11-30 11:20:00,23.72,23.73,23.68,23.68,114500.0,14.9135,14.9198,14.8884,14.8884,114500.0
2009-11-30 11:25:00,23.68,23.68,23.62,23.65,124700.0,14.8884,14.8884,14.8507,14.8695,124700.0
2009-11-30 11:30:00,23.64,23.65,23.6,23.6,174700.0,14.8632,14.8695,14.8381,14.8381,174700.0
2009-11-30 11:35:00,23.6,23.64,23.59,23.62,117700.0,14.8381,14.8632,14.8318,14.8507,117700.0
2009-11-30 11:40:00,23.62,23.64,23.61,23.63,68000.0,14.8507,14.8632,14.8444,14.8569,68000.0
2009-11-30 11:45:00,23.63,23.64,23.58,23.58,130500.0,14.8569,14.8632,14.8255,14.8255,130500.0
2009-11-30 11:50:00,23.58,23.6,23.54,23.56,163300.0,14.8255,14.8381,14.8004,14.8129,163300.0
2009-11-30 11:55:00,23.55,23.62,23.53,23.62,149600.0,14.8066,14.8507,14.7941,14.8507,149600.0
2009-11-30 12:00:00,23.62,23.66,23.61,23.65,112000.0,14.8507,14.8758,14.8444,14.8695,112000.0
2009-11-30 12:05:00,23.64,23.65,23.58,23.64,118100.0,14.8632,14.8695,14.8255,14.8632,118100.0
2009-11-30 12:10:00,23.64,23.65,23.62,23.63,78400.0,14.8632,14.8695,14.8507,14.8569,78400.0
2009-11-30 12:15:00,23.64,23.69,23.63,23.67,141500.0,14.8632,14.8947,14.8569,14.8821,141500.0
2009-11-30 12:20:00,23.66,23.67,23.64,23.67,62600.0,14.8758,14.8821,14.8632,14.8821,62600.0
2009-11-30 12:25:00,23.67,23.7,23.66,23.67,85200.0,14.8821,14.901,14.8758,14.8821,85200.0
2009-11-30 12:30:00,23.68,23.68,23.55,23.58,138900.0,14.8884,14.8884,14.8066,14.8255,138900.0
2009-11-30 12:35:00,23.58,23.64,23.58,23.6,75800.0,14.8255,14.8632,14.8255,14.8381,75800.0
2009-11-30 12:40:00,23.61,23.61,23.57,23.59,55500.0,14.8444,14.8444,14.8192,14.8318,55500.0
2009-11-30 12:45:00,23.59,23.65,23.59,23.63,73200.0,14.8318,14.8695,14.8318,14.8569,73200.0
2009-11-30 12:50:00,23.62,23.63,23.61,23.63,17300.0,14.8507,14.8569,14.8444,14.8569,17300.0
2009-11-30 12:55:00,23.62,23.63,23.59,23.59,89600.0,14.8507,14.8569,14.8318,14.8318,89600.0
2009-11-30 13:00:00,23.59,23.66,23.59,23.63,64400.0,14.8318,14.8758,14.8318,14.8569,64400.0
2009-11-30 13:05:00,23.63,23.65,23.62,23.64,47400.0,14.8569,14.8695,14.8507,14.8632,47400.0
2009-11-30 13:10:00,23.64,23.65,23.62,23.65,51600.0,14.8632,14.8695,14.8507,14.8695,51600.0
2009-11-30 13:15:00,23.65,23.68,23.63,23.67,92200.0,14.8695,14.8884,14.8569,14.8821,92200.0
2009-11-30 13:20:00,23.68,23.72,23.68,23.71,34500.0,14.8884,14.9135,14.8884,14.9072,34500.0
2009-11-30 13:25:00,23.71,23.72,23.69,23.7,70400.0,14.9072,14.9135,14.8947,14.901,70400.0
2009-11-30 13:30:00,23.7,23.72,23.68,23.69,117000.0,14.901,14.9135,14.8884,14.8947,117000.0
2009-11-30 13:35:00,23.7,23.7,23.68,23.68,41900.0,14.901,14.901,14.8884,14.8884,41900.0
2009-11-30 13:40:00,23.68,23.69,23.65,23.66,65400.0,14.8884,14.8947,14.8695,14.8758,65400.0
2009-11-30 13:45:00,23.67,23.71,23.66,23.71,85100.0,14.8821,14.9072,14.8758,14.9072,85100.0
2009-11-30 13:50:00,23.71,23.76,23.7,23.75,118200.0,14.9072,14.9387,14.901,14.9324,118200.0
2009-11-30 13:55:00,23.74,23.76,23.73,23.73,105000.0,14.9261,14.9387,14.9198,14.9198,105000.0
2009-11-30 14:00:00,23.74,23.74,23.7,23.73,98500.0,14.9261,14.9261,14.901,14.9198,98500.0
2009-11-30 14:05:00,23.74,23.76,23.7,23.7,135100.0,14.9261,14.9387,14.901,14.901,135100.0
2009-11-30 14:10:00,23.71,23.72,23.7,23.72,40300.0,14.9072,14.9135,14.901,14.9135,40300.0
2009-11-30 14:15:00,23.72,23.77,23.71,23.77,66900.0,14.9135,14.945,14.9072,14.945,66900.0
2009-11-30 14:20:00,23.77,23.78,23.73,23.73,91600.0,14.945,14.9513,14.9198,14.9198,91600.0
2009-11-30 14:25:00,23.73,23.73,23.71,23.73,70700.0,14.9198,14.9198,14.9072,14.9198,70700.0
2009-11-30 14:30:00,23.72,23.76,23.71,23.75,105800.0,14.9135,14.9387,14.9072,14.9324,105800.0
2009-11-30 14:35:00,23.75,23.76,23.73,23.73,35000.0,14.9324,14.9387,14.9198,14.9198,35000.0
2009-11-30 14:40:00,23.73,23.76,23.71,23.76,89500.0,14.9198,14.9387,14.9072,14.9387,89500.0
2009-11-30 14:45:00,23.75,23.79,23.74,23.79,102500.0,14.9324,14.9575,14.9261,14.9575,102500.0
2009-11-30 14:50:00,23.78,23.8,23.77,23.77,107400.0,14.9513,14.9638,14.945,14.945,107400.0
2009-11-30 14:55:00,23.78,23.78,23.75,23.75,99900.0,14.9513,14.9513,14.9324,14.9324,99900.0
2009-11-30 15:00:00,23.75,23.8,23.75,23.8,92600.0,14.9324,14.9638,14.9324,14.9638,92600.0
2009-11-30 15:05:00,23.8,23.83,23.79,23.83,139600.0,14.9638,14.9827,14.9575,14.9827,139600.0
2009-11-30 15:10:00,23.82,23.85,23.8,23.83,204200.0,14.9764,14.9953,14.9638,14.9827,204200.0
2009-11-30 15:15:00,23.84,23.92,23.83,23.9,219900.0,14.989,15.0393,14.9827,15.0267,219900.0
2009-11-30 15:20:00,23.89,23.9,23.86,23.86,159400.0,15.0204,15.0267,15.0016,15.0016,159400.0
2009-11-30 15:25:00,23.87,23.93,23.84,23.9,205300.0,15.0078,15.0456,14.989,15.0267,205300.0
2009-11-30 15:30:00,23.9,23.98,23.89,23.95,318200.0,15.0267,15.077,15.0204,15.0581,318200.0
2009-11-30 15:35:00,23.95,24.05,23.93,24.04,652200.0,15.0581,15.121,15.0456,15.1147,652200.0
2009-11-30 15:40:00,24.04,24.07,23.99,24.05,425600.0,15.1147,15.1336,15.0833,15.121,425600.0
2009-11-30 15:45:00,24.06,24.07,24.03,24.03,456300.0,15.1273,15.1336,15.1084,15.1084,456300.0
2009-11-30 15:50:00,24.04,24.12,24.02,24.11,656600.0,15.1147,15.165,15.1022,15.1587,656600.0
2009-11-30 15:55:00,24.11,24.19,24.11,24.15,1435400.0,15.1587,15.209,15.1587,15.1839,1435400.0
2009-12-01 09:30:00,24.26,24.44,24.16,24.18,246400.0,15.253,15.3662,15.1902,15.2027,246400.0
2009-12-01 09:35:00,24.18,24.22,24.13,24.14,202500.0,15.2027,15.2279,15.1713,15.1776,202500.0
2009-12-01 09:40:00,24.14,24.19,24.05,24.05,310400.0,15.1776,15.209,15.121,15.121,310400.0
2009-12-01 09:45:00,24.05,24.14,24.05,24.09,205300.0,15.121,15.1776,15.121,15.1462,205300.0
2009-12-01 09:50:00,24.09,24.1,24.07,24.08,139100.0,15.1462,15.1524,15.1336,15.1399,139100.0
2009-12-01 09:55:00,24.09,24.12,24.08,24.1,252000.0,15.1462,15.165,15.1399,15.1524,252000.0
2009-12-01 10:00:00,24.1,24.14,24.04,24.12,213900.0,15.1524,15.1776,15.1147,15.165,213900.0
2009-12-01 10:05:00,24.12,24.13,24.0,24.04,236600.0,15.165,15.1713,15.0896,15.1147,236600.0
2009-12-01 10:10:00,24.03,24.08,24.0,24.08,151800.0,15.1084,15.1399,15.0896,15.1399,151800.0
2009-12-01 10:15:00,24.08,24.09,24.05,24.07,125900.0,15.1399,15.1462,15.121,15.1336,125900.0
2009-12-01 10:20:00,24.06,24.07,23.93,23.97,268300.0,15.1273,15.1336,15.0456,15.0707,268300.0
2009-12-01 10:25:00,23.98,23.98,23.92,23.94,189400.0,15.077,15.077,15.0393,15.0519,189400.0
2009-12-01 10:30:00,23.93,24.0,23.93,23.97,160000.0,15.0456,15.0896,15.0456,15.0707,160000.0
2009-12-01 10:35:00,23.97,23.98,23.89,23.89,166500.0,15.0707,15.077,15.0204,15.0204,166500.0
2009-12-01 10:40:00,23.89,23.9,23.87,23.87,112600.0,15.0204,15.0267,15.0078,15.0078,112600.0
2009-12-01 10:45:00,23.88,23.92,23.86,23.89,239200.0,15.0141,15.0393,15.0016,15.0204,239200.0
2009-12-01 10:50:00,23.88,23.92,23.88,23.92,69300.0,15.0141,15.0393,15.0141,15.0393,69300.0
2009-12-01 10:55:00,23.92,23.92,23.89,23.9,178100.0,15.0393,15.0393,15.0204,15.0267,178100.0
2009-12-01 11:00:00,23.91,23.98,23.9,23.97,145800.0,15.033,15.077,15.0267,15.0707,145800.0
2009-12-01 11:05:00,23.97,24.0,23.94,23.99,147600.0,15.0707,15.0896,15.0519,15.0833,147600.0
2009-12-01 11:10:00,23.99,23.99,23.97,23.99,73700.0,15.0833,15.0833,15.0707,15.0833,73700.0
2009-12-01 11:15:00,23.97,24.0,23.96,24.0,103200.0,15.0707,15.0896,15.0644,15.0896,103200.0
2009-12-01 11:20:00,24.0,24.05,23.98,24.02,91700.0,15.0896,15.121,15.077,15.1022,91700.0
2009-12-01 11:25:00,24.03,24.3,24.03,24.07,810600.0,15.1084,15.2782,15.1084,15.1336,810600.0
2009-12-01 11:30:00,24.07,24.09,23.99,24.02,159600.0,15.1336,15.1462,15.0833,15.1022,159600.0
2009-12-01 11:35:00,24.01,24.03,24.0,24.02,38800.0,15.0959,15.1084,15.0896,15.1022,38800.0
2009-12-01 11:40:00,24.03,24.03,24.02,24.02,55000.0,15.1084,15.1084,15.1022,15.1022,55000.0
2009-12-01 11:45:00,24.02,24.03,23.99,23.99,128200.0,15.1022,15.1084,15.0833,15.0833,128200.0
2009-12-01 11:50:00,23.99,24.02,23.99,24.01,155000.0,15.0833,15.1022,15.0833,15.0959,155000.0
2009-12-01 11:55:00,24.01,24.04,24.01,24.03,84700.0,15.0959,15.1147,15.0959,15.1084,84700.0
2009-12-01 12:00:00,24.04,24.11,24.04,24.1,299500.0,15.1147,15.1587,15.1147,15.1524,299500.0
2009-12-01 12:05:00,24.11,24.17,24.1,24.17,231100.0,15.1587,15.1965,15.1524,15.1965,231100.0
2009-12-01 12:10:00,24.17,24.21,24.03,24.17,316900.0,15.1965,15.2216,15.1084,15.1965,316900.0
2009-12-01 12:15:00,24.16,24.17,24.13,24.17,145700.0,15.1902,15.1965,15.1713,15.1965,145700.0
2009-12-01 12:20:00,24.17,24.2,24.13,24.15,209700.0,15.1965,15.2153,15.1713,15.1839,209700.0
2009-12-01 12:25:00,24.14,24.15,24.11,24.12,53800.0,15.1776,15.1839,15.1587,15.165,53800.0
2009-12-01 12:30:00,24.11,24.14,24.11,24.12,38700.0,15.1587,15.1776,15.1587,15.165,38700.0
2009-12-01 12:35:00,24.12,24.16,24.12,24.13,47400.0,15.165,15.1902,15.165,15.1713,47400.0
2009-12-01 12:40:00,24.13,24.14,24.11,24.14,79900.0,15.1713,15.1776,15.1587,15.1776,79900.0
2009-12-01 12:45:00,24.13,24.17,24.13,24.14,99400.0,15.1713,15.1965,15.1713,15.1776,99400.0
2009-12-01 12:50:00,24.14,24.15,24.14,24.15,23200.0,15.1776,15.1839,15.1776,15.1839,23200.0
2009-12-01 12:55:00,24.14,24.15,24.13,24.13,33500.0,15.1776,15.1839,15.1713,15.1713,33500.0
2009-12-01 13:00:00,24.14,24.14,24.12,24.13,28500.0,15.1776,15.1776,15.165,15.1713,28500.0
2009-12-01 13:05:00,24.12,24.13,24.1,24.1,67900.0,15.165,15.1713,15.1524,15.1524,67900.0
2009-12-01 13:10:00,24.1,24.13,24.1,24.13,54700.0,15.1524,15.1713,15.1524,15.1713,54700.0
2009-12-01 13:15:00,24.13,24.21,24.12,24.2,152400.0,15.1713,15.2216,15.165,15.2153,152400.0
2009-12-01 13:20:00,24.2,24.29,24.17,24.28,407900.0,15.2153,15.2719,15.1965,15.2656,407900.0
2009-12-01 13:25:00,24.27,24.3,24.23,24.23,148300.0,15.2593,15.2782,15.2342,15.2342,148300.0
2009-12-01 13:30:00,24.24,24.35,24.23,24.34,174700.0,15.2405,15.3096,15.2342,15.3033,174700.0
2009-12-01 13:35:00,24.34,24.36,24.33,24.33,121100.0,15.3033,15.3159,15.2971,15.2971,121100.0
2009-12-01 13:40:00,24.33,24.35,24.33,24.33,66700.0,15.2971,15.3096,15.2971,15.2971,66700.0
2009-12-01 13:45:00,24.33,24.36,24.3,24.36,88000.0,15.2971,15.3159,15.2782,15.3159,88000.0
2009-12-01 13:50:00,24.36,24.38,24.35,24.36,81400.0,15.3159,15.3285,15.3096,15.3159,81400.0
2009-12-01 13:55:00,24.36,24.37,24.35,24.36,49000.0,15.3159,15.3222,15.3096,15.3159,49000.0
2009-12-01 14:00:00,24.36,24.36,24.33,24.35,83100.0,15.3159,15.3159,15.2971,15.3096,83100.0
2009-12-01 14:05:00,24.35,24.36,24.31,24.31,119700.0,15.3096,15.3159,15.2845,15.2845,119700.0
2009-12-01 14:10:00,24.31,24.32,24.28,24.28,48900.0,15.2845,15.2908,15.2656,15.2656,48900.0
2009-12-01 14:15:00,24.28,24.29,24.28,24.28,23900.0,15.2656,15.2719,15.2656,15.2656,23900.0
2009-12-01 14:20:00,24.28,24.29,24.27,24.27,60800.0,15.2656,15.2719,15.2593,15.2593,60800.0
2009-12-01 14:25:00,24.27,24.34,24.27,24.34,137500.0,15.2593,15.3033,15.2593,15.3033,137500.0
2009-12-01 14:30:00,24.34,24.38,24.33,24.35,125800.0,15.3033,15.3285,15.2971,15.3096,125800.0
2009-12-01 14:35:00,24.36,24.36,24.34,24.34,35600.0,15.3159,15.3159,15.3033,15.3033,35600.0
2009-12-01 14:40:00,24.34,24.37,24.32,24.34,114000.0,15.3033,15.3222,15.2908,15.3033,114000.0
2009-12-01 14:45:00,24.33,24.35,24.03,24.34,114500.0,15.2971,15.3096,15.1084,15.3033,114500.0
2009-12-01 14:50:00,24.35,24.35,24.28,24.29,122300.0,15.3096,15.3096,15.2656,15.2719,122300.0
2009-12-01 14:55:00,24.3,24.31,24.28,24.31,51300.0,15.2782,15.2845,15.2656,15.2845,51300.0
2009-12-01 15:00:00,24.31,24.32,24.26,24.26,79000.0,15.2845,15.2908,15.253,15.253,79000.0
2009-12-01 15:05:00,24.27,24.32,24.26,24.32,163500.0,15.2593,15.2908,15.253,15.2908,163500.0
2009-12-01 15:10:00,24.32,24.32,24.29,24.31,102400.0,15.2908,15.2908,15.2719,15.2845,102400.0
2009-12-01 15:15:00,24.31,24.35,24.3,24.34,64900.0,15.2845,15.3096,15.2782,15.3033,64900.0
2009-12-01 15:20:00,24.34,24.35,24.27,24.28,122900.0,15.3033,15.3096,15.2593,15.2656,122900.0
2009-12-01 15:25:00,24.28,24.29,24.26,24.26,78900.0,15.2656,15.2719,15.253,15.253,78900.0
2009-12-01 15:30:00,24.26,24.26,24.17,24.18,157100.0,15.253,15.253,15.1965,15.2027,157100.0
2009-12-01 15:35:00,24.18,24.26,24.17,24.24,372500.0,15.2027,15.253,15.1965,15.2405,372500.0
2009-12-01 15:40:00,24.24,24.28,24.23,24.27,232200.0,15.2405,15.2656,15.2342,15.2593,232200.0
2009-12-01 15:45:00,24.28,24.35,24.27,24.33,300800.0,15.2656,15.3096,15.2593,15.2971,300800.0
2009-12-01 15:50:00,24.34,24.34,24.28,24.3,286400.0,15.3033,15.3033,15.2656,15.2782,286400.0
2009-12-01 15:55:00,24.29,24.36,24.29,24.34,782300.0,15.2719,15.3159,15.2719,15.3033,782300.0
2009-12-02 09:30:00,24.4,24.4,24.16,24.32,223300.0,15.3411,15.3411,15.1902,15.2908,223300.0
2009-12-02 09:35:00,24.31,24.38,24.27,24.35,207100.0,15.2845,15.3285,15.2593,15.3096,207100.0
2009-12-02 09:40:00,24.36,24.38,24.22,24.23,163200.0,15.3159,15.3285,15.2279,15.2342,163200.0
2009-12-02 09:45:00,24.22,24.26,24.22,24.23,233800.0,15.2279,15.253,15.2279,15.2342,233800.0
2009-12-02 09:50:00,24.23,24.27,24.23,24.24,137000.0,15.2342,15.2593,15.2342,15.2405,137000.0
2009-12-02 09:55:00,24.24,24.25,24.18,24.18,131800.0,15.2405,15.2468,15.2027,15.2027,131800.0
2009-12-02 10:00:00,24.19,24.23,24.18,24.19,197500.0,15.209,15.2342,15.2027,15.209,197500.0
2009-12-02 10:05:00,24.2,24.27,24.17,24.27,147400.0,15.2153,15.2593,15.1965,15.2593,147400.0
2009-12-02 10:10:00,24.27,24.39,24.27,24.35,163800.0,15.2593,15.3348,15.2593,15.3096,163800.0
2009-12-02 10:15:00,24.35,24.36,24.31,24.33,127900.0,15.3096,15.3159,15.2845,15.2971,127900.0
2009-12-02 10:20:00,24.32,24.35,24.31,24.33,77200.0,15.2908,15.3096,15.2845,15.2971,77200.0
2009-12-02 10:25:00,24.34,24.36,24.31,24.31,93600.0,15.3033,15.3159,15.2845,15.2845,93600.0
2009-12-02 10:30:00,24.3,24.35,24.28,24.33,111800.0,15.2782,15.3096,15.2656,15.2971,111800.0
2009-12-02 10:35:00,24.33,24.36,24.32,24.36,69000.0,15.2971,15.3159,15.2908,15.3159,69000.0
2009-12-02 10:40:00,24.36,24.43,24.36,24.42,93300.0,15.3159,15.3599,15.3159,15.3536,93300.0
2009-12-02 10:45:00,24.43,24.43,24.37,24.4,55500.0,15.3599,15.3599,15.3222,15.3411,55500.0
2009-12-02 10:50:00,24.4,24.42,24.38,24.39,52800.0,15.3411,15.3536,15.3285,15.3348,52800.0
2009-12-02 10:55:00,24.4,24.42,24.37,24.38,72700.0,15.3411,15.3536,15.3222,15.3285,72700.0
2009-12-02 11:00:00,24.37,24.38,24.27,24.27,98100.0,15.3222,15.3285,15.2593,15.2593,98100.0
2009-12-02 11:05:00,24.28,24.28,24.17,24.18,285700.0,15.2656,15.2656,15.1965,15.2027,285700.0
2009-12-02 11:10:00,24.17,24.17,24.05,24.08,253800.0,15.1965,15.1965,15.121,15.1399,253800.0
2009-12-02 11:15:00,24.08,24.11,24.06,24.07,160400.0,15.1399,15.1587,15.1273,15.1336,160400.0
2009-12-02 11:20:00,24.07,24.13,24.07,24.13,131900.0,15.1336,15.1713,15.1336,15.1713,131900.0
2009-12-02 11:25:00,24.12,24.13,24.09,24.09,94600.0,15.165,15.1713,15.1462,15.1462,94600.0
2009-12-02 11:30:00,24.1,24.15,24.09,24.15,78800.0,15.1524,15.1839,15.1462,15.1839,78800.0
2009-12-02 11:35:00,24.15,24.21,24.14,24.2,227000.0,15.1839,15.2216,15.1776,15.2153,227000.0
2009-12-02 11:40:00,24.2,24.21,24.16,24.16,132200.0,15.2153,15.2216,15.1902,15.1902,132200.0
2009-12-02 11:45:00,24.16,24.2,24.15,24.2,57900.0,15.1902,15.2153,15.1839,15.2153,57900.0
2009-12-02 11:50:00,24.2,24.2,24.14,24.18,60700.0,15.2153,15.2153,15.1776,15.2027,60700.0
2009-12-02 11:55:00,24.19,24.24,24.18,24.23,65100.0,15.209,15.2405,15.2027,15.2342,65100.0
2009-12-02 12:00:00,24.24,24.27,24.23,24.27,51500.0,15.2405,15.2593,15.2342,15.2593,51500.0
2009-12-02 12:05:00,24.26,24.26,24.2,24.21,84000.0,15.253,15.253,15.2153,15.2216,84000.0
2009-12-02 12:10:00,24.2,24.21,24.17,24.19,59600.0,15.2153,15.2216,15.1965,15.209,59600.0
2009-12-02 12:15:00,24.2,24.2,24.14,24.15,65700.0,15.2153,15.2153,15.1776,15.1839,65700.0
2009-12-02 12:20:00,24.14,24.15,24.1,24.13,126800.0,15.1776,15.1839,15.1524,15.1713,126800.0
2009-12-02 12:25:00,24.14,24.14,24.09,24.12,121900.0,15.1776,15.1776,15.1462,15.165,121900.0
2009-12-02 12:30:00,24.11,24.17,24.11,24.17,59200.0,15.1587,15.1965,15.1587,15.1965,59200.0
2009-12-02 12:35:00,24.17,24.17,24.15,24.15,68400.0,15.1965,15.1965,15.1839,15.1839,68400.0
2009-12-02 12:40:00,24.15,24.19,24.15,24.18,37500.0,15.1839,15.209,15.1839,15.2027,37500.0
2009-12-02 12:45:00,24.19,24.24,24.18,24.24,72600.0,15.209,15.2405,15.2027,15.2405,72600.0
2009-12-02 12:50:00,24.23,24.24,24.2,24.2,108300.0,15.2342,15.2405,15.2153,15.2153,108300.0
2009-12-02 12:55:00,24.2,24.21,24.19,24.21,108200.0,15.2153,15.2216,15.209,15.2216,108200.0
2009-12-02 13:00:00,24.2,24.25,24.2,24.24,116100.0,15.2153,15.2468,15.2153,15.2405,116100.0
2009-12-02 13:05:00,24.25,24.29,24.24,24.29,51900.0,15.2468,15.2719,15.2405,15.2719,51900.0
2009-12-02 13:10:00,24.28,24.3,24.28,24.29,44400.0,15.2656,15.2782,15.2656,15.2719,44400.0
2009-12-02 13:15:00,24.3,24.34,24.29,24.34,76800.0,15.2782,15.3033,15.2719,15.3033,76800.0
2009-12-02 13:20:00,24.33,24.35,24.32,24.33,57000.0,15.2971,15.3096,15.2908,15.2971,57000.0
2009-12-02 13:25:00,24.33,24.33,24.29,24.32,81100.0,15.2971,15.2971,15.2719,15.2908,81100.0
2009-12-02 13:30:00,24.32,24.32,24.28,24.3,122800.0,15.2908,15.2908,15.2656,15.2782,122800.0
2009-12-02 13:35:00,24.3,24.33,24.29,24.32,115500.0,15.2782,15.2971,15.2719,15.2908,115500.0
2009-12-02 13:40:00,24.3,24.32,24.29,24.32,54000.0,15.2782,15.2908,15.2719,15.2908,54000.0
2009-12-02 13:45:00,24.32,24.37,24.31,24.36,109800.0,15.2908,15.3222,15.2845,15.3159,109800.0
2009-12-02 13:50:00,24.36,24.41,24.36,24.4,275100.0,15.3159,15.3474,15.3159,15.3411,275100.0
2009-12-02 13:55:00,24.41,24.43,24.39,24.41,126600.0,15.3474,15.3599,15.3348,15.3474,126600.0
2009-12-02 14:00:00,24.4,24.47,24.36,24.36,178700.0,15.3411,15.3851,15.3159,15.3159,178700.0
2009-12-02 14:05:00,24.36,24.4,24.36,24.4,59000.0,15.3159,15.3411,15.3159,15.3411,59000.0
2009-12-02 14:10:00,24.4,24.42,24.39,24.41,87500.0,15.3411,15.3536,15.3348,15.3474,87500.0
2009-12-02 14:15:00,24.41,24.43,24.34,24.35,125500.0,15.3474,15.3599,15.3033,15.3096,125500.0
2009-12-02 14:20:00,24.36,24.37,24.32,24.33,252700.0,15.3159,15.3222,15.2908,15.2971,252700.0
2009-12-02 14:25:00,24.32,24.39,24.31,24.38,100300.0,15.2908,15.3348,15.2845,15.3285,100300.0
2009-12-02 14:30:00,24.38,24.39,24.33,24.33,115300.0,15.3285,15.3348,15.2971,15.2971,115300.0
2009-12-02 14:35:00,24.33,24.39,24.33,24.38,158200.0,15.2971,15.3348,15.2971,15.3285,158200.0
2009-12-02 14:40:00,24.39,24.39,24.34,24.39,180200.0,15.3348,15.3348,15.3033,15.3348,180200.0
2009-12-02 14:45:00,24.39,24.42,24.38,24.42,37200.0,15.3348,15.3536,15.3285,15.3536,37200.0
2009-12-02 14:50:00,24.41,24.42,24.4,24.41,81400.0,15.3474,15.3536,15.3411,15.3474,81400.0
2009-12-02 14:55:00,24.41,24.42,24.35,24.35,206000.0,15.3474,15.3536,15.3096,15.3096,206000.0
2009-12-02 15:00:00,24.35,24.38,24.35,24.37,73100.0,15.3096,15.3285,15.3096,15.3222,73100.0
2009-12-02 15:05:00,24.36,24.38,24.36,24.38,39800.0,15.3159,15.3285,15.3159,15.3285,39800.0
2009-12-02 15:10:00,24.38,24.39,24.37,24.38,36000.0,15.3285,15.3348,15.3222,15.3285,36000.0
2009-12-02 15:15:00,24.39,24.39,24.35,24.39,114000.0,15.3348,15.3348,15.3096,15.3348,114000.0
2009-12-02 15:20:00,24.39,24.39,24.36,24.37,96900.0,15.3348,15.3348,15.3159,15.3222,96900.0
2009-12-02 15:25:00,24.38,24.4,24.37,24.39,79400.0,15.3285,15.3411,15.3222,15.3348,79400.0
2009-12-02 15:30:00,24.38,24.39,24.36,24.36,60300.0,15.3285,15.3348,15.3159,15.3159,60300.0
2009-12-02 15:35:00,24.37,24.39,24.36,24.38,61100.0,15.3222,15.3348,15.3159,15.3285,61100.0
2009-12-02 15:40:00,24.38,24.45,24.38,24.43,263900.0,15.3285,15.3725,15.3285,15.3599,263900.0
2009-12-02 15:45:00,24.44,24.49,24.43,24.49,195800.0,15.3662,15.3977,15.3599,15.3977,195800.0
2009-12-02 15:50:00,24.48,24.49,24.44,24.44,347700.0,15.3914,15.3977,15.3662,15.3662,347700.0
2009-12-02 15:55:00,24.44,24.46,24.44,24.44,386700.0,15.3662,15.3788,15.3662,15.3662,386700.0
2009-12-03 09:30:00,24.4,24.46,24.31,24.46,300800.0,15.3411,15.3788,15.2845,15.3788,300800.0
2009-12-03 09:35:00,24.47,24.51,24.32,24.34,432200.0,15.3851,15.4102,15.2908,15.3033,432200.0
2009-12-03 09:40:00,24.34,24.35,24.22,24.29,402300.0,15.3033,15.3096,15.2279,15.2719,402300.0
2009-12-03 09:45:00,24.3,24.46,24.28,24.45,295400.0,15.2782,15.3788,15.2656,15.3725,295400.0
2009-12-03 09:50:00,24.44,24.46,24.4,24.41,165600.0,15.3662,15.3788,15.3411,15.3474,165600.0
2009-12-03 09:55:00,24.42,24.44,24.3,24.3,227600.0,15.3536,15.3662,15.2782,15.2782,227600.0
2009-12-03 10:00:00,24.3,24.33,24.13,24.13,435000.0,15.2782,15.2971,15.1713,15.1713,435000.0
2009-12-03 10:05:00,24.13,24.15,24.09,24.12,443100.0,15.1713,15.1839,15.1462,15.165,443100.0
2009-12-03 10:10:00,24.12,24.14,24.0,24.02,426700.0,15.165,15.1776,15.0896,15.1022,426700.0
2009-12-03 10:15:00,24.01,24.05,23.93,23.98,409700.0,15.0959,15.121,15.0456,15.077,409700.0
2009-12-03 10:20:00,23.99,24.06,23.96,23.99,299000.0,15.0833,15.1273,15.0644,15.0833,299000.0
2009-12-03 10:25:00,23.99,24.07,23.97,24.05,175700.0,15.0833,15.1336,15.0707,15.121,175700.0
2009-12-03 10:30:00,24.05,24.05,23.97,23.99,271300.0,15.121,15.121,15.0707,15.0833,271300.0
2009-12-03 10:35:00,23.99,24.0,23.86,23.86,209200.0,15.0833,15.0896,15.0016,15.0016,209200.0
2009-12-03 10:40:00,23.86,23.91,23.8,23.89,375600.0,15.0016,15.033,14.9638,15.0204,375600.0
2009-12-03 10:45:00,23.89,23.94,23.84,23.89,456300.0,15.0204,15.0519,14.989,15.0204,456300.0
2009-12-03 10:50:00,23.9,23.91,23.83,23.84,138900.0,15.0267,15.033,14.9827,14.989,138900.0
2009-12-03 10:55:00,23.84,23.87,23.8,23.83,205000.0,14.989,15.0078,14.9638,14.9827,205000.0
2009-12-03 11:00:00,23.84,23.85,23.79,23.85,263900.0,14.989,14.9953,14.9575,14.9953,263900.0
2009-12-03 11:05:00,23.84,23.87,23.83,23.84,158700.0,14.989,15.0078,14.9827,14.989,158700.0
2009-12-03 11:10:00,23.84,23.85,23.81,23.83,208300.0,14.989,14.9953,14.9701,14.9827,208300.0
2009-12-03 11:15:00,23.83,23.85,23.81,23.83,296200.0,14.9827,14.9953,14.9701,14.9827,296200.0
2009-12-03 11:20:00,23.83,23.87,23.83,23.85,145400.0,14.9827,15.0078,14.9827,14.9953,145400.0
2009-12-03 11:25:00,23.85,23.92,23.85,23.9,118400.0,14.9953,15.0393,14.9953,15.0267,118400.0
2009-12-03 11:30:00,23.9,23.91,23.83,23.84,140900.0,15.0267,15.033,14.9827,14.989,140900.0
2009-12-03 11:35:00,23.85,23.86,23.68,23.68,311300.0,14.9953,15.0016,14.8884,14.8884,311300.0
2009-12-03 11:40:00,23.68,23.73,23.67,23.71,197100.0,14.8884,14.9198,14.8821,14.9072,197100.0
2009-12-03 11:45:00,23.71,23.71,23.67,23.68,114100.0,14.9072,14.9072,14.8821,14.8884,114100.0
2009-12-03 11:50:00,23.69,23.7,23.67,23.69,335600.0,14.8947,14.901,14.8821,14.8947,335600.0
2009-12-03 11:55:00,23.69,23.74,23.68,23.72,238400.0,14.8947,14.9261,14.8884,14.9135,238400.0
2009-12-03 12:00:00,23.72,23.78,23.7,23.77,239500.0,14.9135,14.9513,14.901,14.945,239500.0
2009-12-03 12:05:00,23.77,23.78,23.75,23.75,115900.0,14.945,14.9513,14.9324,14.9324,115900.0
2009-12-03 12:10:00,23.75,23.79,23.72,23.79,191600.0,14.9324,14.9575,14.9135,14.9575,191600.0
2009-12-03 12:15:00,23.79,23.89,23.79,23.89,302500.0,14.9575,15.0204,14.9575,15.0204,302500.0
2009-12-03 12:20:00,23.89,23.92,23.88,23.89,157800.0,15.0204,15.0393,15.0141,15.0204,157800.0
2009-12-03 12:25:00,23.9,23.91,23.84,23.84,325200.0,15.0267,15.033,14.989,14.989,325200.0
2009-12-03 12:30:00,23.84,23.85,23.79,23.79,196100.0,14.989,14.9953,14.9575,14.9575,196100.0
2009-12-03 12:35:00,23.79,23.81,23.73,23.75,124900.0,14.9575,14.9701,14.9198,14.9324,124900.0
2009-12-03 12:40:00,23.74,23.75,23.73,23.73,57700.0,14.9261,14.9324,14.9198,14.9198,57700.0
2009-12-03 12:45:00,23.73,23.75,23.73,23.74,39100.0,14.9198,14.9324,14.9198,14.9261,39100.0
2009-12-03 12:50:00,23.74,23.76,23.72,23.74,205800.0,14.9261,14.9387,14.9135,14.9261,205800.0
2009-12-03 12:55:00,23.73,23.74,23.7,23.7,223100.0,14.9198,14.9261,14.901,14.901,223100.0
2009-12-03 13:00:00,23.71,23.72,23.69,23.7,154400.0,14.9072,14.9135,14.8947,14.901,154400.0
2009-12-03 13:05:00,23.7,23.7,23.63,23.64,113200.0,14.901,14.901,14.8569,14.8632,113200.0
2009-12-03 13:10:00,23.63,23.66,23.48,23.48,476200.0,14.8569,14.8758,14.7626,14.7626,476200.0
2009-12-03 13:15:00,23.48,23.53,23.48,23.52,240100.0,14.7626,14.7941,14.7626,14.7878,240100.0
2009-12-03 13:20:00,23.51,23.53,23.49,23.52,285300.0,14.7815,14.7941,14.7689,14.7878,285300.0
2009-12-03 13:25:00,23.53,23.54,23.51,23.53,190600.0,14.7941,14.8004,14.7815,14.7941,190600.0
2009-12-03 13:30:00,23.52,23.54,23.5,23.53,166700.0,14.7878,14.8004,14.7752,14.7941,166700.0
2009-12-03 13:35:00,23.54,23.57,23.54,23.56,79300.0,14.8004,14.8192,14.8004,14.8129,79300.0
2009-12-03 13:40:00,23.56,23.59,23.55,23.55,78200.0,14.8129,14.8318,14.8066,14.8066,78200.0
2009-12-03 13:45:00,23.55,23.56,23.53,23.53,113900.0,14.8066,14.8129,14.7941,14.7941,113900.0
2009-12-03 13:50:00,23.53,23.54,23.49,23.51,260100.0,14.7941,14.8004,14.7689,14.7815,260100.0
2009-12-03 13:55:00,23.51,23.52,23.49,23.51,155700.0,14.7815,14.7878,14.7689,14.7815,155700.0
2009-12-03 14:00:00,23.51,23.56,23.51,23.56,146200.0,14.7815,14.8129,14.7815,14.8129,146200.0
2009-12-03 14:05:00,23.56,23.59,23.55,23.58,92100.0,14.8129,14.8318,14.8066,14.8255,92100.0
2009-12-03 14:10:00,23.58,23.58,23.49,23.53,312500.0,14.8255,14.8255,14.7689,14.7941,312500.0
2009-12-03 14:15:00,23.53,23.55,23.49,23.49,208100.0,14.7941,14.8066,14.7689,14.7689,208100.0
2009-12-03 14:20:00,23.5,23.53,23.42,23.43,210900.0,14.7752,14.7941,14.7249,14.7312,210900.0
2009-12-03 14:25:00,23.44,23.46,23.42,23.42,171900.0,14.7375,14.7501,14.7249,14.7249,171900.0
2009-12-03 14:30:00,23.42,23.43,23.41,23.43,174400.0,14.7249,14.7312,14.7186,14.7312,174400.0
2009-12-03 14:35:00,23.42,23.43,23.41,23.42,134500.0,14.7249,14.7312,14.7186,14.7249,134500.0
2009-12-03 14:40:00,23.42,23.47,23.42,23.45,220900.0,14.7249,14.7563,14.7249,14.7438,220900.0
2009-12-03 14:45:00,23.45,23.45,23.38,23.38,311900.0,14.7438,14.7438,14.6998,14.6998,311900.0
2009-12-03 14:50:00,23.38,23.41,23.38,23.4,225500.0,14.6998,14.7186,14.6998,14.7123,225500.0
2009-12-03 14:55:00,23.41,23.42,23.4,23.41,225400.0,14.7186,14.7249,14.7123,14.7186,225400.0
2009-12-03 15:00:00,23.42,23.45,23.41,23.42,221100.0,14.7249,14.7438,14.7186,14.7249,221100.0
2009-12-03 15:05:00,23.42,23.43,23.38,23.4,268900.0,14.7249,14.7312,14.6998,14.7123,268900.0
2009-12-03 15:10:00,23.4,23.41,23.36,23.4,243400.0,14.7123,14.7186,14.6872,14.7123,243400.0
2009-12-03 15:15:00,23.39,23.43,23.39,23.42,182500.0,14.706,14.7312,14.706,14.7249,182500.0
2009-12-03 15:20:00,23.41,23.42,23.33,23.33,185600.0,14.7186,14.7249,14.6683,14.6683,185600.0
2009-12-03 15:25:00,23.33,23.35,23.29,23.31,828400.0,14.6683,14.6809,14.6432,14.6558,828400.0
2009-12-03 15:30:00,23.32,23.34,23.28,23.3,557500.0,14.662,14.6746,14.6369,14.6495,557500.0
2009-12-03 15:35:00,23.3,23.33,23.28,23.28,385000.0,14.6495,14.6683,14.6369,14.6369,385000.0
2009-12-03 15:40:00,23.29,23.29,23.17,23.22,463500.0,14.6432,14.6432,14.5677,14.5992,463500.0
2009-12-03 15:45:00,23.22,23.25,23.19,23.21,423100.0,14.5992,14.618,14.5803,14.5929,423100.0
2009-12-03 15:50:00,23.21,23.26,23.18,23.25,653600.0,14.5929,14.6243,14.574,14.618,653600.0
2009-12-03 15:55:00,23.26,23.27,23.22,23.25,1324800.0,14.6243,14.6306,14.5992,14.618,1324800.0
2009-12-04 09:30:00,23.75,23.82,23.5,23.61,546600.0,14.9324,14.9764,14.7752,14.8444,546600.0
2009-12-04 09:35:00,23.6,23.67,23.45,23.46,625500.0,14.8381,14.8821,14.7438,14.7501,625500.0
2009-12-04 09:40:00,23.47,23.75,23.47,23.69,719300.0,14.7563,14.9324,14.7563,14.8947,719300.0
2009-12-04 09:45:00,23.7,23.76,23.65,23.74,276500.0,14.901,14.9387,14.8695,14.9261,276500.0
2009-12-04 09:50:00,23.75,23.77,23.73,23.75,256600.0,14.9324,14.945,14.9198,14.9324,256600.0
2009-12-04 09:55:00,23.75,23.75,23.66,23.71,367200.0,14.9324,14.9324,14.8758,14.9072,367200.0
2009-12-04 10:00:00,23.72,23.73,23.58,23.58,347700.0,14.9135,14.9198,14.8255,14.8255,347700.0
2009-12-04 10:05:00,23.58,23.66,23.49,23.66,327200.0,14.8255,14.8758,14.7689,14.8758,327200.0
2009-12-04 10:10:00,23.65,23.68,23.63,23.64,169700.0,14.8695,14.8884,14.8569,14.8632,169700.0
2009-12-04 10:15:00,23.64,23.64,23.57,23.57,359200.0,14.8632,14.8632,14.8192,14.8192,359200.0
2009-12-04 10:20:00,23.56,23.56,23.46,23.47,236500.0,14.8129,14.8129,14.7501,14.7563,236500.0
2009-12-04 10:25:00,23.47,23.51,23.45,23.47,254400.0,14.7563,14.7815,14.7438,14.7563,254400.0
2009-12-04 10:30:00,23.47,23.47,23.43,23.44,236200.0,14.7563,14.7563,14.7312,14.7375,236200.0
2009-12-04 10:35:00,23.45,23.51,23.41,23.51,208500.0,14.7438,14.7815,14.7186,14.7815,208500.0
2009-12-04 10:40:00,23.51,23.54,23.48,23.54,175200.0,14.7815,14.8004,14.7626,14.8004,175200.0
2009-12-04 10:45:00,23.53,23.55,23.5,23.5,111100.0,14.7941,14.8066,14.7752,14.7752,111100.0
2009-12-04 10:50:00,23.5,23.51,23.47,23.48,165600.0,14.7752,14.7815,14.7563,14.7626,165600.0
2009-12-04 10:55:00,23.48,23.5,23.44,23.48,130400.0,14.7626,14.7752,14.7375,14.7626,130400.0
2009-12-04 11:00:00,23.47,23.51,23.42,23.49,156400.0,14.7563,14.7815,14.7249,14.7689,156400.0
2009-12-04 11:05:00,23.49,23.51,23.46,23.5,154200.0,14.7689,14.7815,14.7501,14.7752,154200.0
2009-12-04 11:10:00,23.5,23.57,23.48,23.57,197900.0,14.7752,14.8192,14.7626,14.8192,197900.0
2009-12-04 11:15:00,23.58,23.58,23.53,23.58,104100.0,14.8255,14.8255,14.7941,14.8255,104100.0
2009-12-04 11:20:00,23.58,23.63,23.57,23.6,117500.0,14.8255,14.8569,14.8192,14.8381,117500.0
2009-12-04 11:25:00,23.6,23.61,23.48,23.48,159300.0,14.8381,14.8444,14.7626,14.7626,159300.0
2009-12-04 11:30:00,23.48,23.51,23.39,23.46,376800.0,14.7626,14.7815,14.706,14.7501,376800.0
2009-12-04 11:35:00,23.46,23.48,23.35,23.35,130400.0,14.7501,14.7626,14.6809,14.6809,130400.0
2009-12-04 11:40:00,23.36,23.37,23.26,23.3,158800.0,14.6872,14.6935,14.6243,14.6495,158800.0
2009-12-04 11:45:00,23.29,23.35,23.24,23.35,349500.0,14.6432,14.6809,14.6117,14.6809,349500.0
2009-12-04 11:50:00,23.34,23.35,23.29,23.32,135000.0,14.6746,14.6809,14.6432,14.662,135000.0
2009-12-04 11:55:00,23.32,23.32,23.27,23.27,85400.0,14.662,14.662,14.6306,14.6306,85400.0
2009-12-04 12:00:00,23.27,23.28,23.2,23.22,180100.0,14.6306,14.6369,14.5866,14.5992,180100.0
2009-12-04 12:05:00,23.22,23.26,23.21,23.23,140500.0,14.5992,14.6243,14.5929,14.6055,140500.0
2009-12-04 12:10:00,23.23,23.25,23.19,23.2,322400.0,14.6055,14.618,14.5803,14.5866,322400.0
2009-12-04 12:15:00,23.2,23.22,23.15,23.17,282300.0,14.5866,14.5992,14.5552,14.5677,282300.0
2009-12-04 12:20:00,23.16,23.19,23.14,23.16,65200.0,14.5614,14.5803,14.5489,14.5614,65200.0
2009-12-04 12:25:00,23.15,23.24,23.15,23.2,239700.0,14.5552,14.6117,14.5552,14.5866,239700.0
2009-12-04 12:30:00,23.21,23.26,23.17,23.26,161400.0,14.5929,14.6243,14.5677,14.6243,161400.0
2009-12-04 12:35:00,23.25,23.27,23.24,23.24,343800.0,14.618,14.6306,14.6117,14.6117,343800.0
2009-12-04 12:40:00,23.24,23.29,23.21,23.28,101700.0,14.6117,14.6432,14.5929,14.6369,101700.0
2009-12-04 12:45:00,23.28,23.3,23.22,23.22,97700.0,14.6369,14.6495,14.5992,14.5992,97700.0
2009-12-04 12:50:00,23.22,23.28,23.21,23.27,118600.0,14.5992,14.6369,14.5929,14.6306,118600.0
2009-12-04 12:55:00,23.26,23.3,23.23,23.29,72000.0,14.6243,14.6495,14.6055,14.6432,72000.0
2009-12-04 13:00:00,23.28,23.34,23.28,23.33,113400.0,14.6369,14.6746,14.6369,14.6683,113400.0
2009-12-04 13:05:00,23.33,23.38,23.32,23.35,98000.0,14.6683,14.6998,14.662,14.6809,98000.0
2009-12-04 13:10:00,23.35,23.36,23.32,23.33,97900.0,14.6809,14.6872,14.662,14.6683,97900.0
2009-12-04 13:15:00,23.33,23.38,23.33,23.36,60600.0,14.6683,14.6998,14.6683,14.6872,60600.0
2009-12-04 13:20:00,23.36,23.36,23.33,23.35,66700.0,14.6872,14.6872,14.6683,14.6809,66700.0
2009-12-04 13:25:00,23.34,23.35,23.3,23.3,83600.0,14.6746,14.6809,14.6495,14.6495,83600.0
2009-12-04 13:30:00,23.3,23.33,23.27,23.33,116100.0,14.6495,14.6683,14.6306,14.6683,116100.0
2009-12-04 13:35:00,23.32,23.33,23.26,23.3,46500.0,14.662,14.6683,14.6243,14.6495,46500.0
2009-12-04 13:40:00,23.3,23.35,23.29,23.35,91200.0,14.6495,14.6809,14.6432,14.6809,91200.0
2009-12-04 13:45:00,23.34,23.35,23.29,23.29,104900.0,14.6746,14.6809,14.6432,14.6432,104900.0
2009-12-04 13:50:00,23.29,23.3,23.23,23.25,113900.0,14.6432,14.6495,14.6055,14.618,113900.0
2009-12-04 13:55:00,23.25,23.27,23.2,23.22,91200.0,14.618,14.6306,14.5866,14.5992,91200.0
2009-12-04 14:00:00,23.22,23.27,23.22,23.26,107700.0,14.5992,14.6306,14.5992,14.6243,107700.0
2009-12-04 14:05:00,23.27,23.28,23.25,23.25,129800.0,14.6306,14.6369,14.618,14.618,129800.0
2009-12-04 14:10:00,23.26,23.3,23.22,23.22,342200.0,14.6243,14.6495,14.5992,14.5992,342200.0
2009-12-04 14:15:00,23.23,23.23,23.18,23.2,168900.0,14.6055,14.6055,14.574,14.5866,168900.0
2009-12-04 14:20:00,23.21,23.22,23.08,23.09,232700.0,14.5929,14.5992,14.5111,14.5174,232700.0
2009-12-04 14:25:00,23.08,23.18,23.08,23.14,148000.0,14.5111,14.574,14.5111,14.5489,148000.0
2009-12-04 14:30:00,23.14,23.24,23.14,23.21,160700.0,14.5489,14.6117,14.5489,14.5929,160700.0
2009-12-04 14:35:00,23.22,23.25,23.21,23.25,107000.0,14.5992,14.618,14.5929,14.618,107000.0
2009-12-04 14:40:00,23.24,23.25,23.2,23.22,85900.0,14.6117,14.618,14.5866,14.5992,85900.0
2009-12-04 14:45:00,23.22,23.24,23.18,23.19,141500.0,14.5992,14.6117,14.574,14.5803,141500.0
2009-12-04 14:50:00,23.18,23.21,23.16,23.19,94800.0,14.574,14.5929,14.5614,14.5803,94800.0
2009-12-04 14:55:00,23.2,23.27,23.19,23.26,130400.0,14.5866,14.6306,14.5803,14.6243,130400.0
2009-12-04 15:00:00,23.25,23.3,23.23,23.3,129400.0,14.618,14.6495,14.6055,14.6495,129400.0
2009-12-04 15:05:00,23.3,23.36,23.29,23.32,134500.0,14.6495,14.6872,14.6432,14.662,134500.0
2009-12-04 15:10:00,23.32,23.38,23.32,23.34,178000.0,14.662,14.6998,14.662,14.6746,178000.0
2009-12-04 15:15:00,23.34,23.36,23.32,23.36,141300.0,14.6746,14.6872,14.662,14.6872,141300.0
2009-12-04 15:20:00,23.36,23.46,23.35,23.45,494000.0,14.6872,14.7501,14.6809,14.7438,494000.0
2009-12-04 15:25:00,23.44,23.49,23.4,23.49,465300.0,14.7375,14.7689,14.7123,14.7689,465300.0
2009-12-04 15:30:00,23.49,23.5,23.47,23.5,314900.0,14.7689,14.7752,14.7563,14.7752,314900.0
2009-12-04 15:35:00,23.5,23.52,23.46,23.47,339700.0,14.7752,14.7878,14.7501,14.7563,339700.0
2009-12-04 15:40:00,23.46,23.46,23.36,23.36,468800.0,14.7501,14.7501,14.6872,14.6872,468800.0
2009-12-04 15:45:00,23.36,23.41,23.34,23.39,564800.0,14.6872,14.7186,14.6746,14.706,564800.0
2009-12-04 15:50:00,23.39,23.46,23.39,23.46,488700.0,14.706,14.7501,14.706,14.7501,488700.0
2009-12-04 15:55:00,23.47,23.52,23.44,23.5,1205400.0,14.7563,14.7878,14.7375,14.7752,1205400.0
2009-12-07 09:30:00,23.45,23.49,23.33,23.35,191200.0,14.7438,14.7689,14.6683,14.6809,191200.0
2009-12-07 09:35:00,23.35,23.44,23.35,23.42,133200.0,14.6809,14.7375,14.6809,14.7249,133200.0
2009-12-07 09:40:00,23.42,23.44,23.3,23.42,160900.0,14.7249,14.7375,14.6495,14.7249,160900.0
2009-12-07 09:45:00,23.42,23.49,23.39,23.45,99600.0,14.7249,14.7689,14.706,14.7438,99600.0
2009-12-07 09:50:00,23.45,23.45,23.29,23.3,118700.0,14.7438,14.7438,14.6432,14.6495,118700.0
2009-12-07 09:55:00,23.3,23.31,23.25,23.3,82300.0,14.6495,14.6558,14.618,14.6495,82300.0
2009-12-07 10:00:00,23.29,23.3,23.16,23.17,95100.0,14.6432,14.6495,14.5614,14.5677,95100.0
2009-12-07 10:05:00,23.17,23.19,23.14,23.18,222300.0,14.5677,14.5803,14.5489,14.574,222300.0
2009-12-07 10:10:00,23.17,23.36,23.17,23.36,161000.0,14.5677,14.6872,14.5677,14.6872,161000.0
2009-12-07 10:15:00,23.36,23.42,23.36,23.42,91000.0,14.6872,14.7249,14.6872,14.7249,91000.0
2009-12-07 10:20:00,23.42,23.46,23.37,23.41,187900.0,14.7249,14.7501,14.6935,14.7186,187900.0
2009-12-07 10:25:00,23.4,23.41,23.36,23.39,43900.0,14.7123,14.7186,14.6872,14.706,43900.0
2009-12-07 10:30:00,23.38,23.45,23.38,23.41,98800.0,14.6998,14.7438,14.6998,14.7186,98800.0
2009-12-07 10:35:00,23.41,23.46,23.4,23.41,96100.0,14.7186,14.7501,14.7123,14.7186,96100.0
2009-12-07 10:40:00,23.41,23.43,23.33,23.35,132800.0,14.7186,14.7312,14.6683,14.6809,132800.0
2009-12-07 10:45:00,23.35,23.38,23.34,23.34,51300.0,14.6809,14.6998,14.6746,14.6746,51300.0
2009-12-07 10:50:00,23.33,23.35,23.29,23.31,53500.0,14.6683,14.6809,14.6432,14.6558,53500.0
2009-12-07 10:55:00,23.31,23.33,23.3,23.31,47500.0,14.6558,14.6683,14.6495,14.6558,47500.0
2009-12-07 11:00:00,23.31,23.31,23.26,23.26,132000.0,14.6558,14.6558,14.6243,14.6243,132000.0
2009-12-07 11:05:00,23.27,23.29,23.25,23.25,73900.0,14.6306,14.6432,14.618,14.618,73900.0
2009-12-07 11:10:00,23.24,23.27,23.23,23.25,149700.0,14.6117,14.6306,14.6055,14.618,149700.0
2009-12-07 11:15:00,23.25,23.27,23.23,23.25,100800.0,14.618,14.6306,14.6055,14.618,100800.0
2009-12-07 11:20:00,23.24,23.29,23.21,23.28,93100.0,14.6117,14.6432,14.5929,14.6369,93100.0
2009-12-07 11:25:00,23.28,23.31,23.26,23.27,89900.0,14.6369,14.6558,14.6243,14.6306,89900.0
2009-12-07 11:30:00,23.27,23.3,23.27,23.29,29900.0,14.6306,14.6495,14.6306,14.6432,29900.0
2009-12-07 11:35:00,23.29,23.3,23.28,23.29,45500.0,14.6432,14.6495,14.6369,14.6432,45500.0
2009-12-07 11:40:00,23.29,23.3,23.25,23.25,74400.0,14.6432,14.6495,14.618,14.618,74400.0
2009-12-07 11:45:00,23.25,23.28,23.25,23.28,43900.0,14.618,14.6369,14.618,14.6369,43900.0
2009-12-07 11:50:00,23.28,23.29,23.26,23.27,45800.0,14.6369,14.6432,14.6243,14.6306,45800.0
2009-12-07 11:55:00,23.27,23.29,23.26,23.28,40700.0,14.6306,14.6432,14.6243,14.6369,40700.0
2009-12-07 12:00:00,23.28,23.28,23.24,23.24,78300.0,14.6369,14.6369,14.6117,14.6117,78300.0
2009-12-07 12:05:00,23.24,23.25,23.23,23.24,44500.0,14.6117,14.618,14.6055,14.6117,44500.0
2009-12-07 12:10:00,23.24,23.26,23.24,23.24,60700.0,14.6117,14.6243,14.6117,14.6117,60700.0
2009-12-07 12:15:00,23.25,23.25,23.23,23.25,35400.0,14.618,14.618,14.6055,14.618,35400.0
2009-12-07 12:20:00,23.24,23.25,23.22,23.24,51300.0,14.6117,14.618,14.5992,14.6117,51300.0
2009-12-07 12:25:00,23.23,23.24,23.22,23.22,24800.0,14.6055,14.6117,14.5992,14.5992,24800.0
2009-12-07 12:30:00,23.22,23.28,23.22,23.28,69800.0,14.5992,14.6369,14.5992,14.6369,69800.0
2009-12-07 12:35:00,23.28,23.33,23.28,23.3,112900.0,14.6369,14.6683,14.6369,14.6495,112900.0
2009-12-07 12:40:00,23.31,23.32,23.27,23.29,94700.0,14.6558,14.662,14.6306,14.6432,94700.0
2009-12-07 12:45:00,23.29,23.35,23.29,23.32,121500.0,14.6432,14.6809,14.6432,14.662,121500.0
2009-12-07 12:50:00,23.33,23.33,23.26,23.27,63000.0,14.6683,14.6683,14.6243,14.6306,63000.0
2009-12-07 12:55:00,23.27,23.29,23.25,23.28,40000.0,14.6306,14.6432,14.618,14.6369,40000.0
2009-12-07 13:00:00,23.27,23.29,23.27,23.27,25700.0,14.6306,14.6432,14.6306,14.6306,25700.0
2009-12-07 13:05:00,23.27,23.27,23.26,23.27,27900.0,14.6306,14.6306,14.6243,14.6306,27900.0
2009-12-07 13:10:00,23.27,23.29,23.26,23.29,58800.0,14.6306,14.6432,14.6243,14.6432,58800.0
2009-12-07 13:15:00,23.29,23.3,23.27,23.27,43000.0,14.6432,14.6495,14.6306,14.6306,43000.0
2009-12-07 13:20:00,23.27,23.3,23.26,23.28,67700.0,14.6306,14.6495,14.6243,14.6369,67700.0
2009-12-07 13:25:00,23.27,23.31,23.27,23.29,61300.0,14.6306,14.6558,14.6306,14.6432,61300.0
2009-12-07 13:30:00,23.3,23.32,23.29,23.3,50200.0,14.6495,14.662,14.6432,14.6495,50200.0
2009-12-07 13:35:00,23.3,23.33,23.3,23.33,73400.0,14.6495,14.6683,14.6495,14.6683,73400.0
2009-12-07 13:40:00,23.33,23.34,23.32,23.33,82900.0,14.6683,14.6746,14.662,14.6683,82900.0
2009-12-07 13:45:00,23.33,23.35,23.32,23.32,95300.0,14.6683,14.6809,14.662,14.662,95300.0
2009-12-07 13:50:00,23.33,23.33,23.28,23.28,71000.0,14.6683,14.6683,14.6369,14.6369,71000.0
2009-12-07 13:55:00,23.28,23.29,23.25,23.27,75400.0,14.6369,14.6432,14.618,14.6306,75400.0
2009-12-07 14:00:00,23.27,23.29,23.25,23.29,44000.0,14.6306,14.6432,14.618,14.6432,44000.0
2009-12-07 14:05:00,23.29,23.31,23.27,23.28,75800.0,14.6432,14.6558,14.6306,14.6369,75800.0
2009-12-07 14:10:00,23.27,23.28,23.25,23.26,65800.0,14.6306,14.6369,14.618,14.6243,65800.0
2009-12-07 14:15:00,23.25,23.29,23.25,23.25,107700.0,14.618,14.6432,14.618,14.618,107700.0
2009-12-07 14:20:00,23.25,23.25,23.15,23.15,190900.0,14.618,14.618,14.5552,14.5552,190900.0
2009-12-07 14:25:00,23.15,23.16,23.13,23.13,70700.0,14.5552,14.5614,14.5426,14.5426,70700.0
2009-12-07 14:30:00,23.13,23.13,23.08,23.1,329800.0,14.5426,14.5426,14.5111,14.5237,329800.0
2009-12-07 14:35:00,23.1,23.1,23.02,23.04,150300.0,14.5237,14.5237,14.4734,14.486,150300.0
2009-12-07 14:40:00,23.05,23.06,23.0,23.01,107400.0,14.4923,14.4986,14.4608,14.4671,107400.0
2009-12-07 14:45:00,23.0,23.01,22.99,23.0,267500.0,14.4608,14.4671,14.4546,14.4608,267500.0
2009-12-07 14:50:00,23.0,23.02,22.94,22.98,389100.0,14.4608,14.4734,14.4231,14.4483,389100.0
2009-12-07 14:55:00,22.98,22.99,22.97,22.99,173700.0,14.4483,14.4546,14.442,14.4546,173700.0
2009-12-07 15:00:00,22.99,23.0,22.97,22.99,176100.0,14.4546,14.4608,14.442,14.4546,176100.0
2009-12-07 15:05:00,23.0,23.0,22.97,23.0,132900.0,14.4608,14.4608,14.442,14.4608,132900.0
2009-12-07 15:10:00,22.99,23.0,22.99,23.0,98000.0,14.4546,14.4608,14.4546,14.4608,98000.0
2009-12-07 15:15:00,22.99,23.0,22.96,22.96,291000.0,14.4546,14.4608,14.4357,14.4357,291000.0
2009-12-07 15:20:00,22.97,22.98,22.91,22.92,583900.0,14.442,14.4483,14.4043,14.4105,583900.0
2009-12-07 15:25:00,22.92,22.93,22.89,22.89,244100.0,14.4105,14.4168,14.3917,14.3917,244100.0
2009-12-07 15:30:00,22.89,23.04,22.88,23.04,221600.0,14.3917,14.486,14.3854,14.486,221600.0
2009-12-07 15:35:00,23.04,23.06,23.01,23.05,303000.0,14.486,14.4986,14.4671,14.4923,303000.0
2009-12-07 15:40:00,23.05,23.12,23.05,23.12,251300.0,14.4923,14.5363,14.4923,14.5363,251300.0
2009-12-07 15:45:00,23.12,23.12,23.04,23.06,202800.0,14.5363,14.5363,14.486,14.4986,202800.0
2009-12-07 15:50:00,23.06,23.08,23.04,23.07,336400.0,14.4986,14.5111,14.486,14.5049,336400.0
2009-12-07 15:55:00,23.07,23.09,23.03,23.05,694800.0,14.5049,14.5174,14.4797,14.4923,694800.0
2009-12-08 09:30:00,23.03,23.09,22.86,22.88,223300.0,14.4797,14.5174,14.3728,14.3854,223300.0
2009-12-08 09:35:00,22.87,22.94,22.8,22.92,307400.0,14.3791,14.4231,14.3351,14.4105,307400.0
2009-12-08 09:40:00,22.91,23.0,22.89,22.92,268900.0,14.4043,14.4608,14.3917,14.4105,268900.0
2009-12-08 09:45:00,22.91,23.0,22.88,22.99,146300.0,14.4043,14.4608,14.3854,14.4546,146300.0
2009-12-08 09:50:00,22.99,23.04,22.94,23.02,176400.0,14.4546,14.486,14.4231,14.4734,176400.0
2009-12-08 09:55:00,23.02,23.13,22.99,23.1,248700.0,14.4734,14.5426,14.4546,14.5237,248700.0
2009-12-08 10:00:00,23.09,23.1,22.99,23.02,193200.0,14.5174,14.5237,14.4546,14.4734,193200.0
2009-12-08 10:05:00,23.02,23.04,22.98,23.0,166200.0,14.4734,14.486,14.4483,14.4608,166200.0
2009-12-08 10:10:00,23.0,23.01,22.89,22.91,152100.0,14.4608,14.4671,14.3917,14.4043,152100.0
2009-12-08 10:15:00,22.91,22.95,22.88,22.95,116700.0,14.4043,14.4294,14.3854,14.4294,116700.0
2009-12-08 10:20:00,22.95,22.98,22.9,22.91,129600.0,14.4294,14.4483,14.398,14.4043,129600.0
2009-12-08 10:25:00,22.9,22.95,22.87,22.93,75100.0,14.398,14.4294,14.3791,14.4168,75100.0
2009-12-08 10:30:00,22.92,22.96,22.91,22.91,80800.0,14.4105,14.4357,14.4043,14.4043,80800.0
2009-12-08 10:35:00,22.91,22.91,22.85,22.86,128500.0,14.4043,14.4043,14.3665,14.3728,128500.0
2009-12-08 10:40:00,22.87,22.87,22.81,22.82,136000.0,14.3791,14.3791,14.3414,14.3477,136000.0
2009-12-08 10:45:00,22.81,22.83,22.76,22.81,185500.0,14.3414,14.354,14.3099,14.3414,185500.0
2009-12-08 10:50:00,22.81,22.87,22.81,22.86,112500.0,14.3414,14.3791,14.3414,14.3728,112500.0
2009-12-08 10:55:00,22.85,22.88,22.8,22.87,124200.0,14.3665,14.3854,14.3351,14.3791,124200.0
2009-12-08 11:00:00,22.87,22.95,22.86,22.95,103300.0,14.3791,14.4294,14.3728,14.4294,103300.0
2009-12-08 11:05:00,22.95,23.0,22.94,22.97,95700.0,14.4294,14.4608,14.4231,14.442,95700.0
2009-12-08 11:10:00,22.96,22.99,22.94,22.97,86400.0,14.4357,14.4546,14.4231,14.442,86400.0
2009-12-08 11:15:00,22.97,22.98,22.94,22.96,84500.0,14.442,14.4483,14.4231,14.4357,84500.0
2009-12-08 11:20:00,22.96,23.03,22.96,23.03,78400.0,14.4357,14.4797,14.4357,14.4797,78400.0
2009-12-08 11:25:00,23.03,23.06,23.01,23.06,82200.0,14.4797,14.4986,14.4671,14.4986,82200.0
2009-12-08 11:30:00,23.06,23.07,22.98,22.99,97000.0,14.4986,14.5049,14.4483,14.4546,97000.0
2009-12-08 11:35:00,23.0,23.0,22.93,22.96,114300.0,14.4608,14.4608,14.4168,14.4357,114300.0
2009-12-08 11:40:00,22.96,23.06,22.95,23.0,87300.0,14.4357,14.4986,14.4294,14.4608,87300.0
2009-12-08 11:45:00,23.01,23.03,22.98,23.03,47800.0,14.4671,14.4797,14.4483,14.4797,47800.0
2009-12-08 11:50:00,23.02,23.05,22.94,22.97,243400.0,14.4734,14.4923,14.4231,14.442,243400.0
2009-12-08 11:55:00,22.97,22.97,22.9,22.92,146700.0,14.442,14.442,14.398,14.4105,146700.0
2009-12-08 12:00:00,22.91,23.01,22.91,23.01,150900.0,14.4043,14.4671,14.4043,14.4671,150900.0
2009-12-08 12:05:00,23.01,23.02,22.95,22.95,96200.0,14.4671,14.4734,14.4294,14.4294,96200.0
2009-12-08 12:10:00,22.96,23.0,22.95,22.95,69900.0,14.4357,14.4608,14.4294,14.4294,69900.0
2009-12-08 12:15:00,22.95,22.97,22.92,22.95,77900.0,14.4294,14.442,14.4105,14.4294,77900.0
2009-12-08 12:20:00,22.95,22.96,22.91,22.96,73500.0,14.4294,14.4357,14.4043,14.4357,73500.0
2009-12-08 12:25:00,22.95,22.96,22.88,22.9,79600.0,14.4294,14.4357,14.3854,14.398,79600.0
2009-12-08 12:30:00,22.9,22.91,22.86,22.87,63100.0,14.398,14.4043,14.3728,14.3791,63100.0
2009-12-08 12:35:00,22.88,22.89,22.83,22.88,60000.0,14.3854,14.3917,14.354,14.3854,60000.0
2009-12-08 12:40:00,22.88,22.91,22.85,22.86,70400.0,14.3854,14.4043,14.3665,14.3728,70400.0
2009-12-08 12:45:00,22.86,22.9,22.86,22.88,118500.0,14.3728,14.398,14.3728,14.3854,118500.0
2009-12-08 12:50:00,22.88,22.88,22.8,22.8,452200.0,14.3854,14.3854,14.3351,14.3351,452200.0
2009-12-08 12:55:00,22.81,22.84,22.8,22.83,126600.0,14.3414,14.3602,14.3351,14.354,126600.0
2009-12-08 13:00:00,22.83,22.85,22.79,22.79,163000.0,14.354,14.3665,14.3288,14.3288,163000.0
2009-12-08 13:05:00,22.79,22.8,22.75,22.76,206900.0,14.3288,14.3351,14.3037,14.3099,206900.0
2009-12-08 13:10:00,22.75,22.76,22.71,22.73,250000.0,14.3037,14.3099,14.2785,14.2911,250000.0
2009-12-08 13:15:00,22.74,22.75,22.73,22.75,50500.0,14.2974,14.3037,14.2911,14.3037,50500.0
2009-12-08 13:20:00,22.74,22.75,22.71,22.73,158800.0,14.2974,14.3037,14.2785,14.2911,158800.0
2009-12-08 13:25:00,22.73,22.78,22.72,22.77,131000.0,14.2911,14.3225,14.2848,14.3162,131000.0
2009-12-08 13:30:00,22.77,22.86,22.77,22.85,159200.0,14.3162,14.3728,14.3162,14.3665,159200.0
2009-12-08 13:35:00,22.86,22.9,22.85,22.87,98300.0,14.3728,14.398,14.3665,14.3791,98300.0
2009-12-08 13:40:00,22.87,22.94,22.86,22.89,185100.0,14.3791,14.4231,14.3728,14.3917,185100.0
2009-12-08 13:45:00,22.89,22.92,22.86,22.91,89200.0,14.3917,14.4105,14.3728,14.4043,89200.0
2009-12-08 13:50:00,22.9,22.95,22.9,22.93,101700.0,14.398,14.4294,14.398,14.4168,101700.0
2009-12-08 13:55:00,22.93,22.95,22.89,22.95,117500.0,14.4168,14.4294,14.3917,14.4294,117500.0
2009-12-08 14:00:00,22.95,22.96,22.91,22.94,222400.0,14.4294,14.4357,14.4043,14.4231,222400.0
2009-12-08 14:05:00,22.94,23.02,22.94,23.02,164400.0,14.4231,14.4734,14.4231,14.4734,164400.0
2009-12-08 14:10:00,23.02,23.02,22.95,22.95,82800.0,14.4734,14.4734,14.4294,14.4294,82800.0
2009-12-08 14:15:00,22.96,22.99,22.94,22.99,156400.0,14.4357,14.4546,14.4231,14.4546,156400.0
2009-12-08 14:20:00,22.98,22.99,22.92,22.94,153600.0,14.4483,14.4546,14.4105,14.4231,153600.0
2009-12-08 14:25:00,22.94,22.99,22.92,22.96,182900.0,14.4231,14.4546,14.4105,14.4357,182900.0
2009-12-08 14:30:00,22.96,23.05,22.94,23.04,179100.0,14.4357,14.4923,14.4231,14.486,179100.0
2009-12-08 14:35:00,23.04,23.08,23.0,23.05,243700.0,14.486,14.5111,14.4608,14.4923,243700.0
2009-12-08 14:40:00,23.05,23.1,23.02,23.1,198600.0,14.4923,14.5237,14.4734,14.5237,198600.0
2009-12-08 14:45:00,23.1,23.1,22.99,23.03,295900.0,14.5237,14.5237,14.4546,14.4797,295900.0
2009-12-08 14:50:00,23.03,23.03,22.92,22.97,149800.0,14.4797,14.4797,14.4105,14.442,149800.0
2009-12-08 14:55:00,22.97,22.97,22.92,22.93,159400.0,14.442,14.442,14.4105,14.4168,159400.0
2009-12-08 15:00:00,22.92,22.98,22.91,22.98,94500.0,14.4105,14.4483,14.4043,14.4483,94500.0
2009-12-08 15:05:00,22.97,23.0,22.96,22.99,99800.0,14.442,14.4608,14.4357,14.4546,99800.0
2009-12-08 15:10:00,22.99,23.02,22.92,22.96,158600.0,14.4546,14.4734,14.4105,14.4357,158600.0
2009-12-08 15:15:00,22.95,23.01,22.95,23.01,88400.0,14.4294,14.4671,14.4294,14.4671,88400.0
2009-12-08 15:20:00,23.01,23.06,23.0,23.05,130700.0,14.4671,14.4986,14.4608,14.4923,130700.0
2009-12-08 15:25:00,23.06,23.07,23.04,23.07,88000.0,14.4986,14.5049,14.486,14.5049,88000.0
2009-12-08 15:30:00,23.06,23.07,23.01,23.01,160000.0,14.4986,14.5049,14.4671,14.4671,160000.0
2009-12-08 15:35:00,23.01,23.06,23.01,23.03,240600.0,14.4671,14.4986,14.4671,14.4797,240600.0
2009-12-08 15:40:00,23.03,23.05,23.02,23.05,131500.0,14.4797,14.4923,14.4734,14.4923,131500.0
2009-12-08 15:45:00,23.05,23.05,22.95,22.96,197900.0,14.4923,14.4923,14.4294,14.4357,197900.0
2009-12-08 15:50:00,22.96,22.97,22.91,22.96,293500.0,14.4357,14.442,14.4043,14.4357,293500.0
2009-12-08 15:55:00,22.96,23.0,22.92,22.99,459700.0,14.4357,14.4608,14.4105,14.4546,459700.0
2009-12-09 09:30:00,23.16,23.16,22.9,22.9,190100.0,14.5614,14.5614,14.398,14.398,190100.0
2009-12-09 09:35:00,22.9,22.99,22.89,22.96,168800.0,14.398,14.4546,14.3917,14.4357,168800.0
2009-12-09 09:40:00,22.97,23.0,22.9,22.94,117500.0,14.442,14.4608,14.398,14.4231,117500.0
2009-12-09 09:45:00,22.94,22.96,22.88,22.92,173800.0,14.4231,14.4357,14.3854,14.4105,173800.0
2009-12-09 09:50:00,22.91,22.93,22.88,22.91,307300.0,14.4043,14.4168,14.3854,14.4043,307300.0
2009-12-09 09:55:00,22.9,22.91,22.85,22.86,97400.0,14.398,14.4043,14.3665,14.3728,97400.0
2009-12-09 10:00:00,22.86,22.9,22.86,22.9,196500.0,14.3728,14.398,14.3728,14.398,196500.0
2009-12-09 10:05:00,22.9,22.92,22.86,22.88,63000.0,14.398,14.4105,14.3728,14.3854,63000.0
2009-12-09 10:10:00,22.88,22.88,22.86,22.86,38000.0,14.3854,14.3854,14.3728,14.3728,38000.0
2009-12-09 10:15:00,22.86,22.88,22.86,22.87,58000.0,14.3728,14.3854,14.3728,14.3791,58000.0
2009-12-09 10:20:00,22.86,22.87,22.79,22.81,151200.0,14.3728,14.3791,14.3288,14.3414,151200.0
2009-12-09 10:25:00,22.8,22.86,22.8,22.85,48300.0,14.3351,14.3728,14.3351,14.3665,48300.0
2009-12-09 10:30:00,22.85,22.9,22.81,22.89,146600.0,14.3665,14.398,14.3414,14.3917,146600.0
2009-12-09 10:35:00,22.88,22.88,22.83,22.84,128000.0,14.3854,14.3854,14.354,14.3602,128000.0
2009-12-09 10:40:00,22.83,22.9,22.81,22.88,152000.0,14.354,14.398,14.3414,14.3854,152000.0
2009-12-09 10:45:00,22.88,22.95,22.87,22.94,165700.0,14.3854,14.4294,14.3791,14.4231,165700.0
2009-12-09 10:50:00,22.94,23.01,22.94,23.0,100400.0,14.4231,14.4671,14.4231,14.4608,100400.0
2009-12-09 10:55:00,23.0,23.02,22.98,22.98,83200.0,14.4608,14.4734,14.4483,14.4483,83200.0
2009-12-09 11:00:00,22.99,23.0,22.95,22.98,151800.0,14.4546,14.4608,14.4294,14.4483,151800.0
2009-12-09 11:05:00,22.98,22.99,22.9,22.91,112000.0,14.4483,14.4546,14.398,14.4043,112000.0
2009-12-09 11:10:00,22.9,22.93,22.89,22.91,51900.0,14.398,14.4168,14.3917,14.4043,51900.0
2009-12-09 11:15:00,22.91,22.92,22.87,22.87,53600.0,14.4043,14.4105,14.3791,14.3791,53600.0
2009-12-09 11:20:00,22.87,22.89,22.84,22.86,40000.0,14.3791,14.3917,14.3602,14.3728,40000.0
2009-12-09 11:25:00,22.86,22.87,22.83,22.86,44600.0,14.3728,14.3791,14.354,14.3728,44600.0
2009-12-09 11:30:00,22.87,22.87,22.84,22.84,23500.0,14.3791,14.3791,14.3602,14.3602,23500.0
2009-12-09 11:35:00,22.84,22.86,22.83,22.85,59500.0,14.3602,14.3728,14.354,14.3665,59500.0
2009-12-09 11:40:00,22.86,22.87,22.85,22.86,59400.0,14.3728,14.3791,14.3665,14.3728,59400.0
2009-12-09 11:45:00,22.86,22.88,22.85,22.87,38200.0,14.3728,14.3854,14.3665,14.3791,38200.0
2009-12-09 11:50:00,22.86,22.88,22.86,22.86,56700.0,14.3728,14.3854,14.3728,14.3728,56700.0
2009-12-09 11:55:00,22.87,22.89,22.84,22.86,114900.0,14.3791,14.3917,14.3602,14.3728,114900.0
2009-12-09 12:00:00,22.86,22.87,22.82,22.83,87200.0,14.3728,14.3791,14.3477,14.354,87200.0
2009-12-09 12:05:00,22.84,22.89,22.84,22.88,49400.0,14.3602,14.3917,14.3602,14.3854,49400.0
2009-12-09 12:10:00,22.87,22.88,22.85,22.87,54500.0,14.3791,14.3854,14.3665,14.3791,54500.0
2009-12-09 12:15:00,22.86,22.87,22.83,22.84,45900.0,14.3728,14.3791,14.354,14.3602,45900.0
2009-12-09 12:20:00,22.84,22.85,22.83,22.84,54400.0,14.3602,14.3665,14.354,14.3602,54400.0
2009-12-09 12:25:00,22.85,22.85,22.83,22.85,46500.0,14.3665,14.3665,14.354,14.3665,46500.0
2009-12-09 12:30:00,22.84,22.85,22.81,22.81,64100.0,14.3602,14.3665,14.3414,14.3414,64100.0
2009-12-09 12:35:00,22.81,22.84,22.8,22.8,91900.0,14.3414,14.3602,14.3351,14.3351,91900.0
2009-12-09 12:40:00,22.8,22.82,22.79,22.79,29700.0,14.3351,14.3477,14.3288,14.3288,29700.0
2009-12-09 12:45:00,22.79,22.82,22.78,22.8,44100.0,14.3288,14.3477,14.3225,14.3351,44100.0
2009-12-09 12:50:00,22.79,22.81,22.79,22.81,26500.0,14.3288,14.3414,14.3288,14.3414,26500.0
2009-12-09 12:55:00,22.81,22.86,22.81,22.85,25500.0,14.3414,14.3728,14.3414,14.3665,25500.0
2009-12-09 13:00:00,22.84,22.84,22.73,22.78,94900.0,14.3602,14.3602,14.2911,14.3225,94900.0
2009-12-09 13:05:00,22.79,22.81,22.77,22.81,47100.0,14.3288,14.3414,14.3162,14.3414,47100.0
2009-12-09 13:10:00,22.81,22.83,22.79,22.83,20300.0,14.3414,14.354,14.3288,14.354,20300.0
2009-12-09 13:15:00,22.83,22.84,22.8,22.81,32800.0,14.354,14.3602,14.3351,14.3414,32800.0
2009-12-09 13:20:00,22.8,22.8,22.77,22.77,25200.0,14.3351,14.3351,14.3162,14.3162,25200.0
2009-12-09 13:25:00,22.77,22.79,22.76,22.76,62400.0,14.3162,14.3288,14.3099,14.3099,62400.0
2009-12-09 13:30:00,22.77,22.78,22.76,22.77,26500.0,14.3162,14.3225,14.3099,14.3162,26500.0
2009-12-09 13:35:00,22.77,22.79,22.76,22.78,56800.0,14.3162,14.3288,14.3099,14.3225,56800.0
2009-12-09 13:40:00,22.79,22.79,22.74,22.74,84100.0,14.3288,14.3288,14.2974,14.2974,84100.0
2009-12-09 13:45:00,22.74,22.8,22.74,22.77,71600.0,14.2974,14.3351,14.2974,14.3162,71600.0
2009-12-09 13:50:00,22.78,22.81,22.77,22.81,66400.0,14.3225,14.3414,14.3162,14.3414,66400.0
2009-12-09 13:55:00,22.81,22.82,22.76,22.77,75500.0,14.3414,14.3477,14.3099,14.3162,75500.0
2009-12-09 14:00:00,22.77,22.83,22.76,22.82,74900.0,14.3162,14.354,14.3099,14.3477,74900.0
2009-12-09 14:05:00,22.82,22.87,22.81,22.87,60200.0,14.3477,14.3791,14.3414,14.3791,60200.0
2009-12-09 14:10:00,22.86,22.87,22.83,22.84,36500.0,14.3728,14.3791,14.354,14.3602,36500.0
2009-12-09 14:15:00,22.84,22.86,22.84,22.84,44200.0,14.3602,14.3728,14.3602,14.3602,44200.0
2009-12-09 14:20:00,22.85,22.86,22.84,22.84,47600.0,14.3665,14.3728,14.3602,14.3602,47600.0
2009-12-09 14:25:00,22.84,22.84,22.78,22.79,83700.0,14.3602,14.3602,14.3225,14.3288,83700.0
2009-12-09 14:30:00,22.79,22.84,22.79,22.82,67900.0,14.3288,14.3602,14.3288,14.3477,67900.0
2009-12-09 14:35:00,22.83,22.89,22.83,22.88,86700.0,14.354,14.3917,14.354,14.3854,86700.0
2009-12-09 14:40:00,22.87,22.88,22.85,22.87,53100.0,14.3791,14.3854,14.3665,14.3791,53100.0
2009-12-09 14:45:00,22.86,22.88,22.86,22.86,35300.0,14.3728,14.3854,14.3728,14.3728,35300.0
2009-12-09 14:50:00,22.86,22.87,22.84,22.86,56800.0,14.3728,14.3791,14.3602,14.3728,56800.0
2009-12-09 14:55:00,22.86,22.88,22.85,22.85,62300.0,14.3728,14.3854,14.3665,14.3665,62300.0
2009-12-09 15:00:00,22.86,22.9,22.84,22.89,75400.0,14.3728,14.398,14.3602,14.3917,75400.0
2009-12-09 15:05:00,22.9,22.92,22.88,22.88,79600.0,14.398,14.4105,14.3854,14.3854,79600.0
2009-12-09 15:10:00,22.89,22.94,22.88,22.94,77100.0,14.3917,14.4231,14.3854,14.4231,77100.0
2009-12-09 15:15:00,22.93,22.96,22.93,22.96,52400.0,14.4168,14.4357,14.4168,14.4357,52400.0
2009-12-09 15:20:00,22.96,22.96,22.93,22.95,168600.0,14.4357,14.4357,14.4168,14.4294,168600.0
2009-12-09 15:25:00,22.95,22.95,22.91,22.91,146100.0,14.4294,14.4294,14.4043,14.4043,146100.0
2009-12-09 15:30:00,22.92,22.92,22.87,22.9,141000.0,14.4105,14.4105,14.3791,14.398,141000.0
2009-12-09 15:35:00,22.9,22.91,22.84,22.84,229900.0,14.398,14.4043,14.3602,14.3602,229900.0
2009-12-09 15:40:00,22.84,22.89,22.84,22.87,170400.0,14.3602,14.3917,14.3602,14.3791,170400.0
2009-12-09 15:45:00,22.88,22.92,22.87,22.91,125700.0,14.3854,14.4105,14.3791,14.4043,125700.0
2009-12-09 15:50:00,22.91,22.91,22.84,22.88,206400.0,14.4043,14.4043,14.3602,14.3854,206400.0
2009-12-09 15:55:00,22.88,22.9,22.86,22.88,431200.0,14.3854,14.398,14.3728,14.3854,431200.0
2009-12-10 09:30:00,22.96,23.02,22.91,23.0,243800.0,14.4357,14.4734,14.4043,14.4608,243800.0
2009-12-10 09:35:00,23.0,23.05,22.92,23.03,342100.0,14.4608,14.4923,14.4105,14.4797,342100.0
2009-12-10 09:40:00,23.03,23.08,23.01,23.08,410700.0,14.4797,14.5111,14.4671,14.5111,410700.0
2009-12-10 09:45:00,23.08,23.18,23.06,23.14,290900.0,14.5111,14.574,14.4986,14.5489,290900.0
2009-12-10 09:50:00,23.14,23.16,23.06,23.15,331100.0,14.5489,14.5614,14.4986,14.5552,331100.0
2009-12-10 09:55:00,23.16,23.18,23.1,23.17,159800.0,14.5614,14.574,14.5237,14.5677,159800.0
2009-12-10 10:00:00,23.16,23.2,23.1,23.1,172800.0,14.5614,14.5866,14.5237,14.5237,172800.0
2009-12-10 10:05:00,23.1,23.17,23.1,23.14,180300.0,14.5237,14.5677,14.5237,14.5489,180300.0
2009-12-10 10:10:00,23.13,23.17,23.13,23.13,150600.0,14.5426,14.5677,14.5426,14.5426,150600.0
2009-12-10 10:15:00,23.13,23.14,23.08,23.08,100900.0,14.5426,14.5489,14.5111,14.5111,100900.0
2009-12-10 10:20:00,23.08,23.13,23.08,23.13,131100.0,14.5111,14.5426,14.5111,14.5426,131100.0
2009-12-10 10:25:00,23.13,23.16,23.11,23.11,105900.0,14.5426,14.5614,14.53,14.53,105900.0
2009-12-10 10:30:00,23.11,23.12,23.07,23.09,161900.0,14.53,14.5363,14.5049,14.5174,161900.0
2009-12-10 10:35:00,23.09,23.1,23.05,23.08,97200.0,14.5174,14.5237,14.4923,14.5111,97200.0
2009-12-10 10:40:00,23.09,23.17,23.08,23.14,86000.0,14.5174,14.5677,14.5111,14.5489,86000.0
2009-12-10 10:45:00,23.13,23.14,23.1,23.12,99800.0,14.5426,14.5489,14.5237,14.5363,99800.0
2009-12-10 10:50:00,23.12,23.16,23.11,23.13,86900.0,14.5363,14.5614,14.53,14.5426,86900.0
2009-12-10 10:55:00,23.13,23.17,23.1,23.16,92900.0,14.5426,14.5677,14.5237,14.5614,92900.0
2009-12-10 11:00:00,23.16,23.16,23.11,23.13,93900.0,14.5614,14.5614,14.53,14.5426,93900.0
2009-12-10 11:05:00,23.13,23.13,23.11,23.12,50000.0,14.5426,14.5426,14.53,14.5363,50000.0
2009-12-10 11:10:00,23.12,23.16,23.11,23.16,66200.0,14.5363,14.5614,14.53,14.5614,66200.0
2009-12-10 11:15:00,23.14,23.19,23.13,23.19,153800.0,14.5489,14.5803,14.5426,14.5803,153800.0
2009-12-10 11:20:00,23.19,23.2,23.16,23.17,71900.0,14.5803,14.5866,14.5614,14.5677,71900.0
2009-12-10 11:25:00,23.16,23.18,23.15,23.17,61200.0,14.5614,14.574,14.5552,14.5677,61200.0
2009-12-10 11:30:00,23.17,23.22,23.15,23.2,116600.0,14.5677,14.5992,14.5552,14.5866,116600.0
2009-12-10 11:35:00,23.2,23.24,23.2,23.24,110500.0,14.5866,14.6117,14.5866,14.6117,110500.0
2009-12-10 11:40:00,23.23,23.24,23.21,23.22,70300.0,14.6055,14.6117,14.5929,14.5992,70300.0
2009-12-10 11:45:00,23.22,23.26,23.22,23.25,104200.0,14.5992,14.6243,14.5992,14.618,104200.0
2009-12-10 11:50:00,23.25,23.28,23.24,23.27,119900.0,14.618,14.6369,14.6117,14.6306,119900.0
2009-12-10 11:55:00,23.28,23.28,23.26,23.27,64200.0,14.6369,14.6369,14.6243,14.6306,64200.0
2009-12-10 12:00:00,23.27,23.29,23.26,23.29,85800.0,14.6306,14.6432,14.6243,14.6432,85800.0
2009-12-10 12:05:00,23.29,23.34,23.29,23.31,158800.0,14.6432,14.6746,14.6432,14.6558,158800.0
2009-12-10 12:10:00,23.32,23.33,23.27,23.28,72100.0,14.662,14.6683,14.6306,14.6369,72100.0
2009-12-10 12:15:00,23.27,23.3,23.26,23.29,53200.0,14.6306,14.6495,14.6243,14.6432,53200.0
2009-12-10 12:20:00,23.29,23.3,23.28,23.28,40700.0,14.6432,14.6495,14.6369,14.6369,40700.0
2009-12-10 12:25:00,23.28,23.3,23.27,23.28,91900.0,14.6369,14.6495,14.6306,14.6369,91900.0
2009-12-10 12:30:00,23.28,23.3,23.28,23.3,51200.0,14.6369,14.6495,14.6369,14.6495,51200.0
2009-12-10 12:35:00,23.3,23.3,23.28,23.29,56200.0,14.6495,14.6495,14.6369,14.6432,56200.0
2009-12-10 12:40:00,23.29,23.3,23.22,23.25,141900.0,14.6432,14.6495,14.5992,14.618,141900.0
2009-12-10 12:45:00,23.24,23.26,23.23,23.25,68000.0,14.6117,14.6243,14.6055,14.618,68000.0
2009-12-10 12:50:00,23.24,23.26,23.24,23.25,31500.0,14.6117,14.6243,14.6117,14.618,31500.0
2009-12-10 12:55:00,23.25,23.26,23.2,23.2,73300.0,14.618,14.6243,14.5866,14.5866,73300.0
2009-12-10 13:00:00,23.2,23.23,23.19,23.2,172500.0,14.5866,14.6055,14.5803,14.5866,172500.0
2009-12-10 13:05:00,23.2,23.22,23.18,23.18,112900.0,14.5866,14.5992,14.574,14.574,112900.0
2009-12-10 13:10:00,23.17,23.18,23.12,23.17,263800.0,14.5677,14.574,14.5363,14.5677,263800.0
2009-12-10 13:15:00,23.17,23.19,23.16,23.18,66000.0,14.5677,14.5803,14.5614,14.574,66000.0
2009-12-10 13:20:00,23.17,23.18,23.15,23.15,147000.0,14.5677,14.574,14.5552,14.5552,147000.0
2009-12-10 13:25:00,23.15,23.17,23.15,23.17,32300.0,14.5552,14.5677,14.5552,14.5677,32300.0
2009-12-10 13:30:00,23.17,23.18,23.14,23.15,88200.0,14.5677,14.574,14.5489,14.5552,88200.0
2009-12-10 13:35:00,23.15,23.18,23.14,23.17,133600.0,14.5552,14.574,14.5489,14.5677,133600.0
2009-12-10 13:40:00,23.16,23.18,23.13,23.14,55800.0,14.5614,14.574,14.5426,14.5489,55800.0
2009-12-10 13:45:00,23.14,23.17,23.14,23.14,68300.0,14.5489,14.5677,14.5489,14.5489,68300.0
2009-12-10 13:50:00,23.14,23.15,23.11,23.15,75000.0,14.5489,14.5552,14.53,14.5552,75000.0
2009-12-10 13:55:00,23.15,23.2,23.14,23.2,70200.0,14.5552,14.5866,14.5489,14.5866,70200.0
2009-12-10 14:00:00,23.21,23.24,23.19,23.23,103700.0,14.5929,14.6117,14.5803,14.6055,103700.0
2009-12-10 14:05:00,23.23,23.26,23.21,23.22,65400.0,14.6055,14.6243,14.5929,14.5992,65400.0
2009-12-10 14:10:00,23.21,23.21,23.17,23.18,80900.0,14.5929,14.5929,14.5677,14.574,80900.0
2009-12-10 14:15:00,23.19,23.28,23.18,23.27,165500.0,14.5803,14.6369,14.574,14.6306,165500.0
2009-12-10 14:20:00,23.28,23.28,23.26,23.27,44600.0,14.6369,14.6369,14.6243,14.6306,44600.0
2009-12-10 14:25:00,23.26,23.27,23.18,23.18,109800.0,14.6243,14.6306,14.574,14.574,109800.0
2009-12-10 14:30:00,23.18,23.19,23.14,23.16,83200.0,14.574,14.5803,14.5489,14.5614,83200.0
2009-12-10 14:35:00,23.16,23.18,23.15,23.17,90600.0,14.5614,14.574,14.5552,14.5677,90600.0
2009-12-10 14:40:00,23.17,23.22,23.17,23.21,135900.0,14.5677,14.5992,14.5677,14.5929,135900.0
2009-12-10 14:45:00,23.21,23.24,23.21,23.24,103200.0,14.5929,14.6117,14.5929,14.6117,103200.0
2009-12-10 14:50:00,23.24,23.24,23.19,23.19,55900.0,14.6117,14.6117,14.5803,14.5803,55900.0
2009-12-10 14:55:00,23.19,23.2,23.16,23.16,52000.0,14.5803,14.5866,14.5614,14.5614,52000.0
2009-12-10 15:00:00,23.17,23.17,23.12,23.12,90600.0,14.5677,14.5677,14.5363,14.5363,90600.0
2009-12-10 15:05:00,23.12,23.13,23.08,23.08,70300.0,14.5363,14.5426,14.5111,14.5111,70300.0
2009-12-10 15:10:00,23.08,23.09,23.06,23.06,114700.0,14.5111,14.5174,14.4986,14.4986,114700.0
2009-12-10 15:15:00,23.06,23.06,22.97,22.97,296200.0,14.4986,14.4986,14.442,14.442,296200.0
2009-12-10 15:20:00,22.98,22.98,22.93,22.94,122800.0,14.4483,14.4483,14.4168,14.4231,122800.0
2009-12-10 15:25:00,22.93,22.94,22.9,22.92,160400.0,14.4168,14.4231,14.398,14.4105,160400.0
2009-12-10 15:30:00,22.92,22.95,22.92,22.94,146100.0,14.4105,14.4294,14.4105,14.4231,146100.0
2009-12-10 15:35:00,22.94,23.01,22.93,23.01,179200.0,14.4231,14.4671,14.4168,14.4671,179200.0
2009-12-10 15:40:00,23.02,23.02,22.96,22.98,206400.0,14.4734,14.4734,14.4357,14.4483,206400.0
2009-12-10 15:45:00,22.98,23.01,22.95,23.01,257200.0,14.4483,14.4671,14.4294,14.4671,257200.0
2009-12-10 15:50:00,23.01,23.03,22.96,22.98,347000.0,14.4671,14.4797,14.4357,14.4483,347000.0
2009-12-10 15:55:00,22.98,23.03,22.97,23.01,519700.0,14.4483,14.4797,14.442,14.4671,519700.0
2009-12-11 09:30:00,23.06,23.17,23.03,23.13,146200.0,14.4986,14.5677,14.4797,14.5426,146200.0
2009-12-11 09:35:00,23.13,23.18,23.11,23.17,84100.0,14.5426,14.574,14.53,14.5677,84100.0
2009-12-11 09:40:00,23.17,23.18,23.04,23.05,99600.0,14.5677,14.574,14.486,14.4923,99600.0
2009-12-11 09:45:00,23.05,23.09,23.04,23.05,75300.0,14.4923,14.5174,14.486,14.4923,75300.0
2009-12-11 09:50:00,23.06,23.21,23.04,23.16,107900.0,14.4986,14.5929,14.486,14.5614,107900.0
2009-12-11 09:55:00,23.15,23.21,23.06,23.06,180400.0,14.5552,14.5929,14.4986,14.4986,180400.0
2009-12-11 10:00:00,23.06,23.1,23.06,23.06,69700.0,14.4986,14.5237,14.4986,14.4986,69700.0
2009-12-11 10:05:00,23.07,23.07,23.02,23.05,65800.0,14.5049,14.5049,14.4734,14.4923,65800.0
2009-12-11 10:10:00,23.05,23.06,22.99,23.02,131900.0,14.4923,14.4986,14.4546,14.4734,131900.0
2009-12-11 10:15:00,23.02,23.03,22.99,23.02,119700.0,14.4734,14.4797,14.4546,14.4734,119700.0
2009-12-11 10:20:00,23.02,23.03,22.99,23.0,123600.0,14.4734,14.4797,14.4546,14.4608,123600.0
2009-12-11 10:25:00,23.0,23.01,22.97,23.0,111500.0,14.4608,14.4671,14.442,14.4608,111500.0
2009-12-11 10:30:00,23.0,23.01,22.96,23.0,93400.0,14.4608,14.4671,14.4357,14.4608,93400.0
2009-12-11 10:35:00,23.0,23.0,22.96,22.96,110200.0,14.4608,14.4608,14.4357,14.4357,110200.0
2009-12-11 10:40:00,22.97,23.01,22.94,23.0,155600.0,14.442,14.4671,14.4231,14.4608,155600.0
2009-12-11 10:45:00,23.0,23.01,22.96,22.98,91300.0,14.4608,14.4671,14.4357,14.4483,91300.0
2009-12-11 10:50:00,22.99,23.05,22.99,23.04,69300.0,14.4546,14.4923,14.4546,14.486,69300.0
2009-12-11 10:55:00,23.05,23.06,23.04,23.04,44900.0,14.4923,14.4986,14.486,14.486,44900.0
2009-12-11 11:00:00,23.05,23.05,23.0,23.02,48700.0,14.4923,14.4923,14.4608,14.4734,48700.0
2009-12-11 11:05:00,23.02,23.04,23.02,23.04,35700.0,14.4734,14.486,14.4734,14.486,35700.0
2009-12-11 11:10:00,23.03,23.04,22.98,23.0,98700.0,14.4797,14.486,14.4483,14.4608,98700.0
2009-12-11 11:15:00,23.0,23.01,22.99,23.0,90600.0,14.4608,14.4671,14.4546,14.4608,90600.0
2009-12-11 11:20:00,23.0,23.0,22.97,22.98,69500.0,14.4608,14.4608,14.442,14.4483,69500.0
2009-12-11 11:25:00,22.98,22.98,22.94,22.96,124300.0,14.4483,14.4483,14.4231,14.4357,124300.0
2009-12-11 11:30:00,22.95,22.98,22.95,22.97,82000.0,14.4294,14.4483,14.4294,14.442,82000.0
2009-12-11 11:35:00,22.97,22.98,22.94,22.95,64900.0,14.442,14.4483,14.4231,14.4294,64900.0
2009-12-11 11:40:00,22.95,22.98,22.93,22.95,101500.0,14.4294,14.4483,14.4168,14.4294,101500.0
2009-12-11 11:45:00,22.96,22.97,22.93,22.94,78900.0,14.4357,14.442,14.4168,14.4231,78900.0
2009-12-11 11:50:00,22.94,22.98,22.93,22.94,101900.0,14.4231,14.4483,14.4168,14.4231,101900.0
2009-12-11 11:55:00,22.94,22.97,22.94,22.97,37800.0,14.4231,14.442,14.4231,14.442,37800.0
2009-12-11 12:00:00,22.96,23.01,22.95,23.01,104800.0,14.4357,14.4671,14.4294,14.4671,104800.0
2009-12-11 12:05:00,23.01,23.04,23.0,23.01,174800.0,14.4671,14.486,14.4608,14.4671,174800.0
2009-12-11 12:10:00,23.02,23.04,23.01,23.03,34600.0,14.4734,14.486,14.4671,14.4797,34600.0
2009-12-11 12:15:00,23.04,23.04,23.01,23.02,41000.0,14.486,14.486,14.4671,14.4734,41000.0
2009-12-11 12:20:00,23.02,23.02,22.98,22.99,91700.0,14.4734,14.4734,14.4483,14.4546,91700.0
2009-12-11 12:25:00,22.99,22.99,22.96,22.96,81500.0,14.4546,14.4546,14.4357,14.4357,81500.0
2009-12-11 12:30:00,22.96,22.97,22.91,22.92,92100.0,14.4357,14.442,14.4043,14.4105,92100.0
2009-12-11 12:35:00,22.92,22.93,22.91,22.93,35000.0,14.4105,14.4168,14.4043,14.4168,35000.0
2009-12-11 12:40:00,22.93,22.97,22.91,22.96,103200.0,14.4168,14.442,14.4043,14.4357,103200.0
2009-12-11 12:45:00,22.95,22.98,22.93,22.97,48700.0,14.4294,14.4483,14.4168,14.442,48700.0
2009-12-11 12:50:00,22.98,23.03,22.98,23.03,40800.0,14.4483,14.4797,14.4483,14.4797,40800.0
2009-12-11 12:55:00,23.02,23.03,22.99,23.0,48100.0,14.4734,14.4797,14.4546,14.4608,48100.0
2009-12-11 13:00:00,23.0,23.0,22.97,22.98,39500.0,14.4608,14.4608,14.442,14.4483,39500.0
2009-12-11 13:05:00,22.97,23.0,22.97,23.0,25800.0,14.442,14.4608,14.442,14.4608,25800.0
2009-12-11 13:10:00,23.0,23.0,22.98,22.99,42700.0,14.4608,14.4608,14.4483,14.4546,42700.0
2009-12-11 13:15:00,23.0,23.03,23.0,23.02,62000.0,14.4608,14.4797,14.4608,14.4734,62000.0
2009-12-11 13:20:00,23.03,23.03,23.0,23.01,68500.0,14.4797,14.4797,14.4608,14.4671,68500.0
2009-12-11 13:25:00,23.02,23.03,23.01,23.03,168900.0,14.4734,14.4797,14.4671,14.4797,168900.0
2009-12-11 13:30:00,23.02,23.03,23.01,23.03,42000.0,14.4734,14.4797,14.4671,14.4797,42000.0
2009-12-11 13:35:00,23.02,23.04,23.02,23.04,52100.0,14.4734,14.486,14.4734,14.486,52100.0
2009-12-11 13:40:00,23.03,23.04,23.0,23.01,94600.0,14.4797,14.486,14.4608,14.4671,94600.0
2009-12-11 13:45:00,23.01,23.01,22.99,22.99,55000.0,14.4671,14.4671,14.4546,14.4546,55000.0
2009-12-11 13:50:00,22.99,23.01,22.98,22.99,53500.0,14.4546,14.4671,14.4483,14.4546,53500.0
2009-12-11 13:55:00,22.99,23.0,22.97,22.98,53700.0,14.4546,14.4608,14.442,14.4483,53700.0
2009-12-11 14:00:00,22.98,23.0,22.97,22.99,31000.0,14.4483,14.4608,14.442,14.4546,31000.0
2009-12-11 14:05:00,23.0,23.03,22.99,23.02,75400.0,14.4608,14.4797,14.4546,14.4734,75400.0
2009-12-11 14:10:00,23.01,23.03,23.0,23.0,69000.0,14.4671,14.4797,14.4608,14.4608,69000.0
2009-12-11 14:15:00,23.0,23.01,23.0,23.0,20300.0,14.4608,14.4671,14.4608,14.4608,20300.0
2009-12-11 14:20:00,23.01,23.01,23.0,23.0,30300.0,14.4671,14.4671,14.4608,14.4608,30300.0
2009-12-11 14:25:00,23.0,23.01,22.99,23.0,117000.0,14.4608,14.4671,14.4546,14.4608,117000.0
2009-12-11 14:30:00,23.0,23.0,22.99,23.0,16400.0,14.4608,14.4608,14.4546,14.4608,16400.0
2009-12-11 14:35:00,23.0,23.0,22.99,23.0,19500.0,14.4608,14.4608,14.4546,14.4608,19500.0
2009-12-11 14:40:00,23.0,23.01,22.99,22.99,133800.0,14.4608,14.4671,14.4546,14.4546,133800.0
2009-12-11 14:45:00,22.99,23.01,22.97,22.97,70300.0,14.4546,14.4671,14.442,14.442,70300.0
2009-12-11 14:50:00,22.98,23.0,22.97,22.98,62300.0,14.4483,14.4608,14.442,14.4483,62300.0
2009-12-11 14:55:00,22.98,22.99,22.96,22.98,116600.0,14.4483,14.4546,14.4357,14.4483,116600.0
2009-12-11 15:00:00,22.97,22.98,22.95,22.95,152300.0,14.442,14.4483,14.4294,14.4294,152300.0
2009-12-11 15:05:00,22.95,23.02,22.95,23.02,156600.0,14.4294,14.4734,14.4294,14.4734,156600.0
2009-12-11 15:10:00,23.02,23.05,23.01,23.03,241200.0,14.4734,14.4923,14.4671,14.4797,241200.0
2009-12-11 15:15:00,23.03,23.03,22.99,23.0,113500.0,14.4797,14.4797,14.4546,14.4608,113500.0
2009-12-11 15:20:00,23.0,23.0,22.97,23.0,91700.0,14.4608,14.4608,14.442,14.4608,91700.0
2009-12-11 15:25:00,23.0,23.03,22.99,23.03,103200.0,14.4608,14.4797,14.4546,14.4797,103200.0
2009-12-11 15:30:00,23.03,23.05,23.0,23.01,174600.0,14.4797,14.4923,14.4608,14.4671,174600.0
2009-12-11 15:35:00,23.0,23.05,23.0,23.02,248900.0,14.4608,14.4923,14.4608,14.4734,248900.0
2009-12-11 15:40:00,23.02,23.03,22.99,23.01,289000.0,14.4734,14.4797,14.4546,14.4671,289000.0
2009-12-11 15:45:00,23.0,23.01,22.99,23.01,202100.0,14.4608,14.4671,14.4546,14.4671,202100.0
2009-12-11 15:50:00,23.01,23.02,22.99,23.02,180200.0,14.4671,14.4734,14.4546,14.4734,180200.0
2009-12-11 15:55:00,23.02,23.04,23.01,23.04,522700.0,14.4734,14.486,14.4671,14.486,522700.0
2009-12-14 09:30:00,23.27,23.27,22.95,22.97,264300.0,14.6306,14.6306,14.4294,14.442,264300.0
2009-12-14 09:35:00,22.97,22.98,22.87,22.92,290900.0,14.442,14.4483,14.3791,14.4105,290900.0
2009-12-14 09:40:00,22.93,22.93,22.88,22.91,110700.0,14.4168,14.4168,14.3854,14.4043,110700.0
2009-12-14 09:45:00,22.89,22.91,22.87,22.88,260600.0,14.3917,14.4043,14.3791,14.3854,260600.0
2009-12-14 09:50:00,22.89,22.89,22.73,22.75,307000.0,14.3917,14.3917,14.2911,14.3037,307000.0
2009-12-14 09:55:00,22.75,22.76,22.7,22.71,255100.0,14.3037,14.3099,14.2722,14.2785,255100.0
2009-12-14 10:00:00,22.71,22.74,22.69,22.7,154300.0,14.2785,14.2974,14.2659,14.2722,154300.0
2009-12-14 10:05:00,22.7,22.74,22.69,22.72,152100.0,14.2722,14.2974,14.2659,14.2848,152100.0
2009-12-14 10:10:00,22.72,22.75,22.69,22.7,159300.0,14.2848,14.3037,14.2659,14.2722,159300.0
2009-12-14 10:15:00,22.7,22.72,22.66,22.68,225800.0,14.2722,14.2848,14.2471,14.2596,225800.0
2009-12-14 10:20:00,22.68,22.73,22.67,22.69,256300.0,14.2596,14.2911,14.2534,14.2659,256300.0
2009-12-14 10:25:00,22.69,22.71,22.68,22.71,95300.0,14.2659,14.2785,14.2596,14.2785,95300.0
2009-12-14 10:30:00,22.71,22.74,22.67,22.67,190800.0,14.2785,14.2974,14.2534,14.2534,190800.0
2009-12-14 10:35:00,22.67,22.75,22.66,22.74,299000.0,14.2534,14.3037,14.2471,14.2974,299000.0
2009-12-14 10:40:00,22.73,22.75,22.67,22.7,186200.0,14.2911,14.3037,14.2534,14.2722,186200.0
2009-12-14 10:45:00,22.7,22.75,22.69,22.75,94100.0,14.2722,14.3037,14.2659,14.3037,94100.0
2009-12-14 10:50:00,22.74,22.76,22.71,22.73,118500.0,14.2974,14.3099,14.2785,14.2911,118500.0
2009-12-14 10:55:00,22.74,22.79,22.7,22.73,107500.0,14.2974,14.3288,14.2722,14.2911,107500.0
2009-12-14 11:00:00,22.72,22.76,22.72,22.76,74600.0,14.2848,14.3099,14.2848,14.3099,74600.0
2009-12-14 11:05:00,22.76,22.78,22.72,22.73,172900.0,14.3099,14.3225,14.2848,14.2911,172900.0
2009-12-14 11:10:00,22.72,22.75,22.71,22.73,162500.0,14.2848,14.3037,14.2785,14.2911,162500.0
2009-12-14 11:15:00,22.74,22.75,22.73,22.75,73400.0,14.2974,14.3037,14.2911,14.3037,73400.0
2009-12-14 11:20:00,22.75,22.77,22.74,22.77,111200.0,14.3037,14.3162,14.2974,14.3162,111200.0
2009-12-14 11:25:00,22.77,22.78,22.73,22.74,178800.0,14.3162,14.3225,14.2911,14.2974,178800.0
2009-12-14 11:30:00,22.74,22.76,22.73,22.74,106500.0,14.2974,14.3099,14.2911,14.2974,106500.0
2009-12-14 11:35:00,22.74,22.78,22.73,22.77,85400.0,14.2974,14.3225,14.2911,14.3162,85400.0
2009-12-14 11:40:00,22.77,22.78,22.74,22.75,153700.0,14.3162,14.3225,14.2974,14.3037,153700.0
2009-12-14 11:45:00,22.76,22.78,22.72,22.73,382400.0,14.3099,14.3225,14.2848,14.2911,382400.0
2009-12-14 11:50:00,22.74,22.74,22.7,22.73,80000.0,14.2974,14.2974,14.2722,14.2911,80000.0
2009-12-14 11:55:00,22.74,22.77,22.74,22.75,54000.0,14.2974,14.3162,14.2974,14.3037,54000.0
2009-12-14 12:00:00,22.75,22.77,22.72,22.73,112700.0,14.3037,14.3162,14.2848,14.2911,112700.0
2009-12-14 12:05:00,22.73,22.74,22.72,22.74,84300.0,14.2911,14.2974,14.2848,14.2974,84300.0
2009-12-14 12:10:00,22.74,22.77,22.71,22.72,128300.0,14.2974,14.3162,14.2785,14.2848,128300.0
2009-12-14 12:15:00,22.72,22.73,22.7,22.72,95000.0,14.2848,14.2911,14.2722,14.2848,95000.0
2009-12-14 12:20:00,22.72,22.72,22.71,22.71,46100.0,14.2848,14.2848,14.2785,14.2785,46100.0
2009-12-14 12:25:00,22.71,22.75,22.7,22.75,200600.0,14.2785,14.3037,14.2722,14.3037,200600.0
2009-12-14 12:30:00,22.75,22.77,22.74,22.77,171100.0,14.3037,14.3162,14.2974,14.3162,171100.0
2009-12-14 12:35:00,22.77,22.8,22.74,22.75,319900.0,14.3162,14.3351,14.2974,14.3037,319900.0
2009-12-14 12:40:00,22.75,22.8,22.75,22.78,156800.0,14.3037,14.3351,14.3037,14.3225,156800.0
2009-12-14 12:45:00,22.77,22.87,22.77,22.86,406400.0,14.3162,14.3791,14.3162,14.3728,406400.0
2009-12-14 12:50:00,22.86,22.96,22.86,22.95,300900.0,14.3728,14.4357,14.3728,14.4294,300900.0
2009-12-14 12:55:00,22.96,23.02,22.95,23.01,137100.0,14.4357,14.4734,14.4294,14.4671,137100.0
2009-12-14 13:00:00,23.01,23.03,23.0,23.03,158600.0,14.4671,14.4797,14.4608,14.4797,158600.0
2009-12-14 13:05:00,23.02,23.03,22.99,22.99,88000.0,14.4734,14.4797,14.4546,14.4546,88000.0
2009-12-14 13:10:00,22.99,22.99,22.95,22.95,114400.0,14.4546,14.4546,14.4294,14.4294,114400.0
2009-12-14 13:15:00,22.95,22.97,22.93,22.96,85600.0,14.4294,14.442,14.4168,14.4357,85600.0
2009-12-14 13:20:00,22.95,23.0,22.95,22.97,196500.0,14.4294,14.4608,14.4294,14.442,196500.0
2009-12-14 13:25:00,22.98,23.03,22.97,23.02,102500.0,14.4483,14.4797,14.442,14.4734,102500.0
2009-12-14 13:30:00,23.02,23.03,22.99,22.99,81800.0,14.4734,14.4797,14.4546,14.4546,81800.0
2009-12-14 13:35:00,22.99,23.01,22.97,22.98,144500.0,14.4546,14.4671,14.442,14.4483,144500.0
2009-12-14 13:40:00,22.99,22.99,22.92,22.92,61200.0,14.4546,14.4546,14.4105,14.4105,61200.0
2009-12-14 13:45:00,22.93,22.94,22.91,22.92,69800.0,14.4168,14.4231,14.4043,14.4105,69800.0
2009-12-14 13:50:00,22.92,22.93,22.91,22.91,60300.0,14.4105,14.4168,14.4043,14.4043,60300.0
2009-12-14 13:55:00,22.92,22.95,22.91,22.93,87200.0,14.4105,14.4294,14.4043,14.4168,87200.0
2009-12-14 14:00:00,22.93,22.94,22.93,22.93,62900.0,14.4168,14.4231,14.4168,14.4168,62900.0
2009-12-14 14:05:00,22.94,22.95,22.92,22.94,126100.0,14.4231,14.4294,14.4105,14.4231,126100.0
2009-12-14 14:10:00,22.94,22.95,22.92,22.92,99800.0,14.4231,14.4294,14.4105,14.4105,99800.0
2009-12-14 14:15:00,22.92,22.92,22.9,22.91,145500.0,14.4105,14.4105,14.398,14.4043,145500.0
2009-12-14 14:20:00,22.91,22.92,22.91,22.91,63100.0,14.4043,14.4105,14.4043,14.4043,63100.0
2009-12-14 14:25:00,22.92,22.92,22.91,22.92,81000.0,14.4105,14.4105,14.4043,14.4105,81000.0
2009-12-14 14:30:00,22.92,22.92,22.91,22.91,74200.0,14.4105,14.4105,14.4043,14.4043,74200.0
2009-12-14 14:35:00,22.92,22.92,22.89,22.89,213800.0,14.4105,14.4105,14.3917,14.3917,213800.0
2009-12-14 14:40:00,22.89,22.91,22.89,22.89,84800.0,14.3917,14.4043,14.3917,14.3917,84800.0
2009-12-14 14:45:00,22.89,22.9,22.85,22.85,114100.0,14.3917,14.398,14.3665,14.3665,114100.0
2009-12-14 14:50:00,22.85,22.86,22.84,22.84,160600.0,14.3665,14.3728,14.3602,14.3602,160600.0
2009-12-14 14:55:00,22.84,22.85,22.81,22.84,77400.0,14.3602,14.3665,14.3414,14.3602,77400.0
2009-12-14 15:00:00,22.83,22.84,22.83,22.84,106700.0,14.354,14.3602,14.354,14.3602,106700.0
2009-12-14 15:05:00,22.84,22.87,22.83,22.86,163300.0,14.3602,14.3791,14.354,14.3728,163300.0
2009-12-14 15:10:00,22.85,22.85,22.81,22.81,208000.0,14.3665,14.3665,14.3414,14.3414,208000.0
2009-12-14 15:15:00,22.82,22.82,22.81,22.81,112200.0,14.3477,14.3477,14.3414,14.3414,112200.0
2009-12-14 15:20:00,22.81,22.82,22.8,22.81,160300.0,14.3414,14.3477,14.3351,14.3414,160300.0
2009-12-14 15:25:00,22.8,22.8,22.78,22.78,271700.0,14.3351,14.3351,14.3225,14.3225,271700.0
2009-12-14 15:30:00,22.78,22.8,22.78,22.8,304400.0,14.3225,14.3351,14.3225,14.3351,304400.0
2009-12-14 15:35:00,22.8,22.9,22.8,22.9,193000.0,14.3351,14.398,14.3351,14.398,193000.0
2009-12-14 15:40:00,22.9,22.93,22.89,22.92,151800.0,14.398,14.4168,14.3917,14.4105,151800.0
2009-12-14 15:45:00,22.93,22.95,22.92,22.95,211200.0,14.4168,14.4294,14.4105,14.4294,211200.0
2009-12-14 15:50:00,22.94,22.99,22.94,22.99,341300.0,14.4231,14.4546,14.4231,14.4546,341300.0
2009-12-14 15:55:00,22.99,23.04,22.97,23.02,1226300.0,14.4546,14.486,14.442,14.4734,1226300.0
2009-12-15 09:30:00,23.03,23.09,22.91,23.01,191800.0,14.4797,14.5174,14.4043,14.4671,191800.0
2009-12-15 09:35:00,23.03,23.05,22.95,22.98,267200.0,14.4797,14.4923,14.4294,14.4483,267200.0
2009-12-15 09:40:00,22.98,22.99,22.97,22.99,140100.0,14.4483,14.4546,14.442,14.4546,140100.0
2009-12-15 09:45:00,22.99,23.0,22.91,22.91,201200.0,14.4546,14.4608,14.4043,14.4043,201200.0
2009-12-15 09:50:00,22.91,22.93,22.86,22.87,306700.0,14.4043,14.4168,14.3728,14.3791,306700.0
2009-12-15 09:55:00,22.87,22.95,22.86,22.92,169200.0,14.3791,14.4294,14.3728,14.4105,169200.0
2009-12-15 10:00:00,22.92,22.92,22.88,22.89,107900.0,14.4105,14.4105,14.3854,14.3917,107900.0
2009-12-15 10:05:00,22.89,22.9,22.86,22.89,158500.0,14.3917,14.398,14.3728,14.3917,158500.0
2009-12-15 10:10:00,22.89,22.9,22.8,22.84,253400.0,14.3917,14.398,14.3351,14.3602,253400.0
2009-12-15 10:15:00,22.84,22.87,22.83,22.86,421800.0,14.3602,14.3791,14.354,14.3728,421800.0
2009-12-15 10:20:00,22.86,22.87,22.81,22.81,247200.0,14.3728,14.3791,14.3414,14.3414,247200.0
2009-12-15 10:25:00,22.82,22.84,22.78,22.78,165000.0,14.3477,14.3602,14.3225,14.3225,165000.0
2009-12-15 10:30:00,22.78,22.81,22.78,22.78,153500.0,14.3225,14.3414,14.3225,14.3225,153500.0
2009-12-15 10:35:00,22.79,22.79,22.76,22.77,131400.0,14.3288,14.3288,14.3099,14.3162,131400.0
2009-12-15 10:40:00,22.76,22.78,22.76,22.77,164000.0,14.3099,14.3225,14.3099,14.3162,164000.0
2009-12-15 10:45:00,22.76,22.85,22.76,22.84,233900.0,14.3099,14.3665,14.3099,14.3602,233900.0
2009-12-15 10:50:00,22.84,22.85,22.81,22.83,206300.0,14.3602,14.3665,14.3414,14.354,206300.0
2009-12-15 10:55:00,22.82,22.85,22.82,22.85,67600.0,14.3477,14.3665,14.3477,14.3665,67600.0
2009-12-15 11:00:00,22.85,22.85,22.82,22.82,138400.0,14.3665,14.3665,14.3477,14.3477,138400.0
2009-12-15 11:05:00,22.83,22.89,22.82,22.87,122300.0,14.354,14.3917,14.3477,14.3791,122300.0
2009-12-15 11:10:00,22.87,22.88,22.85,22.85,45600.0,14.3791,14.3854,14.3665,14.3665,45600.0
2009-12-15 11:15:00,22.85,22.86,22.79,22.8,226700.0,14.3665,14.3728,14.3288,14.3351,226700.0
2009-12-15 11:20:00,22.8,22.81,22.77,22.77,84300.0,14.3351,14.3414,14.3162,14.3162,84300.0
2009-12-15 11:25:00,22.77,22.79,22.73,22.76,144900.0,14.3162,14.3288,14.2911,14.3099,144900.0
2009-12-15 11:30:00,22.75,22.81,22.75,22.8,117500.0,14.3037,14.3414,14.3037,14.3351,117500.0
2009-12-15 11:35:00,22.81,22.82,22.8,22.82,55200.0,14.3414,14.3477,14.3351,14.3477,55200.0
2009-12-15 11:40:00,22.81,22.82,22.8,22.8,105200.0,14.3414,14.3477,14.3351,14.3351,105200.0
2009-12-15 11:45:00,22.8,22.81,22.77,22.81,150900.0,14.3351,14.3414,14.3162,14.3414,150900.0
2009-12-15 11:50:00,22.8,22.81,22.8,22.81,81000.0,14.3351,14.3414,14.3351,14.3414,81000.0
2009-12-15 11:55:00,22.81,22.81,22.8,22.8,80900.0,14.3414,14.3414,14.3351,14.3351,80900.0
2009-12-15 12:00:00,22.8,22.81,22.78,22.78,71500.0,14.3351,14.3414,14.3225,14.3225,71500.0
2009-12-15 12:05:00,22.78,22.81,22.77,22.78,304900.0,14.3225,14.3414,14.3162,14.3225,304900.0
2009-12-15 12:10:00,22.77,22.78,22.75,22.76,382100.0,14.3162,14.3225,14.3037,14.3099,382100.0
2009-12-15 12:15:00,22.76,22.76,22.72,22.73,278800.0,14.3099,14.3099,14.2848,14.2911,278800.0
2009-12-15 12:20:00,22.73,22.74,22.71,22.71,68800.0,14.2911,14.2974,14.2785,14.2785,68800.0
2009-12-15 12:25:00,22.71,22.74,22.71,22.74,60500.0,14.2785,14.2974,14.2785,14.2974,60500.0
2009-12-15 12:30:00,22.73,22.74,22.67,22.7,244700.0,14.2911,14.2974,14.2534,14.2722,244700.0
2009-12-15 12:35:00,22.7,22.72,22.7,22.71,190900.0,14.2722,14.2848,14.2722,14.2785,190900.0
2009-12-15 12:40:00,22.7,22.71,22.65,22.67,189700.0,14.2722,14.2785,14.2408,14.2534,189700.0
2009-12-15 12:45:00,22.67,22.68,22.66,22.68,73400.0,14.2534,14.2596,14.2471,14.2596,73400.0
2009-12-15 12:50:00,22.68,22.68,22.65,22.66,103200.0,14.2596,14.2596,14.2408,14.2471,103200.0
2009-12-15 12:55:00,22.66,22.68,22.65,22.68,88600.0,14.2471,14.2596,14.2408,14.2596,88600.0
2009-12-15 13:00:00,22.67,22.71,22.65,22.69,204300.0,14.2534,14.2785,14.2408,14.2659,204300.0
2009-12-15 13:05:00,22.69,22.71,22.68,22.69,175200.0,14.2659,14.2785,14.2596,14.2659,175200.0
2009-12-15 13:10:00,22.7,22.7,22.65,22.66,392800.0,14.2722,14.2722,14.2408,14.2471,392800.0
2009-12-15 13:15:00,22.66,22.67,22.63,22.67,229300.0,14.2471,14.2534,14.2282,14.2534,229300.0
2009-12-15 13:20:00,22.67,22.67,22.57,22.58,261200.0,14.2534,14.2534,14.1905,14.1968,261200.0
2009-12-15 13:25:00,22.57,22.6,22.55,22.55,72600.0,14.1905,14.2094,14.1779,14.1779,72600.0
2009-12-15 13:30:00,22.56,22.58,22.52,22.53,143800.0,14.1842,14.1968,14.1591,14.1653,143800.0
2009-12-15 13:35:00,22.53,22.56,22.52,22.53,171900.0,14.1653,14.1842,14.1591,14.1653,171900.0
2009-12-15 13:40:00,22.52,22.58,22.52,22.57,126600.0,14.1591,14.1968,14.1591,14.1905,126600.0
2009-12-15 13:45:00,22.57,22.58,22.56,22.58,32300.0,14.1905,14.1968,14.1842,14.1968,32300.0
2009-12-15 13:50:00,22.58,22.6,22.57,22.59,75000.0,14.1968,14.2094,14.1905,14.2031,75000.0
2009-12-15 13:55:00,22.59,22.6,22.55,22.55,107800.0,14.2031,14.2094,14.1779,14.1779,107800.0
2009-12-15 14:00:00,22.55,22.56,22.53,22.53,65800.0,14.1779,14.1842,14.1653,14.1653,65800.0
2009-12-15 14:05:00,22.54,22.54,22.52,22.53,91700.0,14.1716,14.1716,14.1591,14.1653,91700.0
2009-12-15 14:10:00,22.53,22.54,22.51,22.54,105800.0,14.1653,14.1716,14.1528,14.1716,105800.0
2009-12-15 14:15:00,22.54,22.56,22.53,22.56,55900.0,14.1716,14.1842,14.1653,14.1842,55900.0
2009-12-15 14:20:00,22.56,22.56,22.49,22.49,537800.0,14.1842,14.1842,14.1402,14.1402,537800.0
2009-12-15 14:25:00,22.49,22.5,22.48,22.5,209500.0,14.1402,14.1465,14.1339,14.1465,209500.0
2009-12-15 14:30:00,22.49,22.5,22.4,22.44,412300.0,14.1402,14.1465,14.0836,14.1088,412300.0
2009-12-15 14:35:00,22.45,22.45,22.44,22.45,55200.0,14.115,14.115,14.1088,14.115,55200.0
2009-12-15 14:40:00,22.45,22.45,22.42,22.44,92400.0,14.115,14.115,14.0962,14.1088,92400.0
2009-12-15 14:45:00,22.44,22.49,22.43,22.49,122800.0,14.1088,14.1402,14.1025,14.1402,122800.0
2009-12-15 14:50:00,22.49,22.49,22.46,22.47,119200.0,14.1402,14.1402,14.1213,14.1276,119200.0
2009-12-15 14:55:00,22.48,22.48,22.47,22.47,61200.0,14.1339,14.1339,14.1276,14.1276,61200.0
2009-12-15 15:00:00,22.47,22.52,22.46,22.51,188600.0,14.1276,14.1591,14.1213,14.1528,188600.0
2009-12-15 15:05:00,22.51,22.53,22.51,22.51,81200.0,14.1528,14.1653,14.1528,14.1528,81200.0
2009-12-15 15:10:00,22.51,22.51,22.5,22.5,64900.0,14.1528,14.1528,14.1465,14.1465,64900.0
2009-12-15 15:15:00,22.5,22.51,22.45,22.46,128800.0,14.1465,14.1528,14.115,14.1213,128800.0
2009-12-15 15:20:00,22.45,22.47,22.43,22.44,184000.0,14.115,14.1276,14.1025,14.1088,184000.0
2009-12-15 15:25:00,22.44,22.45,22.39,22.4,170900.0,14.1088,14.115,14.0773,14.0836,170900.0
2009-12-15 15:30:00,22.39,22.46,22.39,22.46,172500.0,14.0773,14.1213,14.0773,14.1213,172500.0
2009-12-15 15:35:00,22.46,22.46,22.41,22.42,187000.0,14.1213,14.1213,14.0899,14.0962,187000.0
2009-12-15 15:40:00,22.42,22.42,22.35,22.38,403000.0,14.0962,14.0962,14.0522,14.071,403000.0
2009-12-15 15:45:00,22.37,22.43,22.36,22.4,554000.0,14.0647,14.1025,14.0585,14.0836,554000.0
2009-12-15 15:50:00,22.4,22.48,22.4,22.47,478600.0,14.0836,14.1339,14.0836,14.1276,478600.0
2009-12-15 15:55:00,22.48,22.48,22.39,22.41,1127100.0,14.1339,14.1339,14.0773,14.0899,1127100.0
2009-12-16 09:30:00,22.62,22.69,22.41,22.69,509600.0,14.2219,14.2659,14.0899,14.2659,509600.0
2009-12-16 09:35:00,22.68,22.69,22.43,22.44,316800.0,14.2596,14.2659,14.1025,14.1088,316800.0
2009-12-16 09:40:00,22.43,22.47,22.37,22.38,353600.0,14.1025,14.1276,14.0647,14.071,353600.0
2009-12-16 09:45:00,22.38,22.39,22.33,22.35,275000.0,14.071,14.0773,14.0396,14.0522,275000.0
2009-12-16 09:50:00,22.35,22.37,22.31,22.32,325600.0,14.0522,14.0647,14.027,14.0333,325600.0
2009-12-16 09:55:00,22.32,22.33,22.2,22.23,391800.0,14.0333,14.0396,13.9579,13.9767,391800.0
2009-12-16 10:00:00,22.23,22.24,22.11,22.14,547100.0,13.9767,13.983,13.9013,13.9201,547100.0
2009-12-16 10:05:00,22.14,22.14,22.01,22.05,644100.0,13.9201,13.9201,13.8384,13.8635,644100.0
2009-12-16 10:10:00,22.05,22.11,22.05,22.1,260900.0,13.8635,13.9013,13.8635,13.895,260900.0
2009-12-16 10:15:00,22.11,22.14,22.09,22.14,188400.0,13.9013,13.9201,13.8887,13.9201,188400.0
2009-12-16 10:20:00,22.14,22.14,22.11,22.12,189700.0,13.9201,13.9201,13.9013,13.9076,189700.0
2009-12-16 10:25:00,22.12,22.2,22.11,22.19,167400.0,13.9076,13.9579,13.9013,13.9516,167400.0
2009-12-16 10:30:00,22.19,22.23,22.17,22.19,201100.0,13.9516,13.9767,13.939,13.9516,201100.0
2009-12-16 10:35:00,22.19,22.2,22.15,22.2,192100.0,13.9516,13.9579,13.9264,13.9579,192100.0
2009-12-16 10:40:00,22.2,22.24,22.19,22.2,165600.0,13.9579,13.983,13.9516,13.9579,165600.0
2009-12-16 10:45:00,22.19,22.2,22.13,22.14,107900.0,13.9516,13.9579,13.9138,13.9201,107900.0
2009-12-16 10:50:00,22.13,22.15,22.12,22.15,200000.0,13.9138,13.9264,13.9076,13.9264,200000.0
2009-12-16 10:55:00,22.15,22.24,22.13,22.21,262500.0,13.9264,13.983,13.9138,13.9641,262500.0
2009-12-16 11:00:00,22.2,22.26,22.2,22.26,216900.0,13.9579,13.9956,13.9579,13.9956,216900.0
2009-12-16 11:05:00,22.26,22.29,22.2,22.29,200100.0,13.9956,14.0144,13.9579,14.0144,200100.0
2009-12-16 11:10:00,22.28,22.35,22.27,22.29,359400.0,14.0082,14.0522,14.0019,14.0144,359400.0
2009-12-16 11:15:00,22.29,22.31,22.24,22.27,254700.0,14.0144,14.027,13.983,14.0019,254700.0
2009-12-16 11:20:00,22.27,22.31,22.26,22.26,163800.0,14.0019,14.027,13.9956,13.9956,163800.0
2009-12-16 11:25:00,22.27,22.29,22.23,22.25,212200.0,14.0019,14.0144,13.9767,13.9893,212200.0
2009-12-16 11:30:00,22.25,22.25,22.2,22.25,308900.0,13.9893,13.9893,13.9579,13.9893,308900.0
2009-12-16 11:35:00,22.24,22.26,22.2,22.25,122400.0,13.983,13.9956,13.9579,13.9893,122400.0
2009-12-16 11:40:00,22.26,22.26,22.24,22.24,59300.0,13.9956,13.9956,13.983,13.983,59300.0
2009-12-16 11:45:00,22.24,22.25,22.18,22.18,90200.0,13.983,13.9893,13.9453,13.9453,90200.0
2009-12-16 11:50:00,22.19,22.2,22.14,22.16,106900.0,13.9516,13.9579,13.9201,13.9327,106900.0
2009-12-16 11:55:00,22.16,22.17,22.15,22.15,83400.0,13.9327,13.939,13.9264,13.9264,83400.0
2009-12-16 12:00:00,22.16,22.16,22.14,22.14,48100.0,13.9327,13.9327,13.9201,13.9201,48100.0
2009-12-16 12:05:00,22.15,22.18,22.14,22.14,141100.0,13.9264,13.9453,13.9201,13.9201,141100.0
2009-12-16 12:10:00,22.15,22.16,22.13,22.13,155400.0,13.9264,13.9327,13.9138,13.9138,155400.0
2009-12-16 12:15:00,22.13,22.15,22.11,22.11,388500.0,13.9138,13.9264,13.9013,13.9013,388500.0
2009-12-16 12:20:00,22.11,22.12,22.08,22.09,166900.0,13.9013,13.9076,13.8824,13.8887,166900.0
2009-12-16 12:25:00,22.08,22.09,22.05,22.08,710500.0,13.8824,13.8887,13.8635,13.8824,710500.0
2009-12-16 12:30:00,22.08,22.11,22.07,22.11,99300.0,13.8824,13.9013,13.8761,13.9013,99300.0
2009-12-16 12:35:00,22.11,22.15,22.1,22.14,91200.0,13.9013,13.9264,13.895,13.9201,91200.0
2009-12-16 12:40:00,22.15,22.2,22.14,22.2,103900.0,13.9264,13.9579,13.9201,13.9579,103900.0
2009-12-16 12:45:00,22.2,22.22,22.17,22.21,206300.0,13.9579,13.9704,13.939,13.9641,206300.0
2009-12-16 12:50:00,22.22,22.25,22.21,22.25,137200.0,13.9704,13.9893,13.9641,13.9893,137200.0
2009-12-16 12:55:00,22.24,22.25,22.23,22.23,64700.0,13.983,13.9893,13.9767,13.9767,64700.0
2009-12-16 13:00:00,22.23,22.26,22.23,22.26,98600.0,13.9767,13.9956,13.9767,13.9956,98600.0
2009-12-16 13:05:00,22.26,22.28,22.25,22.27,92600.0,13.9956,14.0082,13.9893,14.0019,92600.0
2009-12-16 13:10:00,22.26,22.3,22.26,22.29,89400.0,13.9956,14.0207,13.9956,14.0144,89400.0
2009-12-16 13:15:00,22.28,22.29,22.27,22.27,71200.0,14.0082,14.0144,14.0019,14.0019,71200.0
2009-12-16 13:20:00,22.27,22.28,22.26,22.27,115600.0,14.0019,14.0082,13.9956,14.0019,115600.0
2009-12-16 13:25:00,22.28,22.3,22.27,22.29,91600.0,14.0082,14.0207,14.0019,14.0144,91600.0
2009-12-16 13:30:00,22.3,22.3,22.25,22.27,68700.0,14.0207,14.0207,13.9893,14.0019,68700.0
2009-12-16 13:35:00,22.27,22.27,22.2,22.2,120300.0,14.0019,14.0019,13.9579,13.9579,120300.0
2009-12-16 13:40:00,22.2,22.24,22.2,22.2,143500.0,13.9579,13.983,13.9579,13.9579,143500.0
2009-12-16 13:45:00,22.2,22.22,22.2,22.22,28900.0,13.9579,13.9704,13.9579,13.9704,28900.0
2009-12-16 13:50:00,22.22,22.22,22.2,22.21,49900.0,13.9704,13.9704,13.9579,13.9641,49900.0
2009-12-16 13:55:00,22.2,22.21,22.2,22.21,41300.0,13.9579,13.9641,13.9579,13.9641,41300.0
2009-12-16 14:00:00,22.2,22.2,22.16,22.16,99300.0,13.9579,13.9579,13.9327,13.9327,99300.0
2009-12-16 14:05:00,22.16,22.21,22.16,22.17,176800.0,13.9327,13.9641,13.9327,13.939,176800.0
2009-12-16 14:10:00,22.17,22.23,22.16,22.2,154100.0,13.939,13.9767,13.9327,13.9579,154100.0
2009-12-16 14:15:00,22.21,22.29,22.19,22.28,352500.0,13.9641,14.0144,13.9516,14.0082,352500.0
2009-12-16 14:20:00,22.28,22.34,22.17,22.22,428500.0,14.0082,14.0459,13.939,13.9704,428500.0
2009-12-16 14:25:00,22.22,22.22,22.18,22.22,181900.0,13.9704,13.9704,13.9453,13.9704,181900.0
2009-12-16 14:30:00,22.22,22.25,22.2,22.21,178800.0,13.9704,13.9893,13.9579,13.9641,178800.0
2009-12-16 14:35:00,22.2,22.23,22.2,22.23,147600.0,13.9579,13.9767,13.9579,13.9767,147600.0
2009-12-16 14:40:00,22.23,22.23,22.18,22.19,164400.0,13.9767,13.9767,13.9453,13.9516,164400.0
2009-12-16 14:45:00,22.19,22.19,22.12,22.13,164100.0,13.9516,13.9516,13.9076,13.9138,164100.0
2009-12-16 14:50:00,22.13,22.16,22.1,22.12,158400.0,13.9138,13.9327,13.895,13.9076,158400.0
2009-12-16 14:55:00,22.12,22.14,22.1,22.12,110700.0,13.9076,13.9201,13.895,13.9076,110700.0
2009-12-16 15:00:00,22.12,22.12,22.01,22.02,329300.0,13.9076,13.9076,13.8384,13.8447,329300.0
2009-12-16 15:05:00,22.02,22.02,21.98,22.0,528100.0,13.8447,13.8447,13.8195,13.8321,528100.0
2009-12-16 15:10:00,21.99,22.05,21.99,22.05,202100.0,13.8258,13.8635,13.8258,13.8635,202100.0
2009-12-16 15:15:00,22.04,22.04,21.99,21.99,313400.0,13.8573,13.8573,13.8258,13.8258,313400.0
2009-12-16 15:20:00,22.0,22.04,21.98,22.0,238400.0,13.8321,13.8573,13.8195,13.8321,238400.0
2009-12-16 15:25:00,22.0,22.0,21.91,21.91,313500.0,13.8321,13.8321,13.7755,13.7755,313500.0
2009-12-16 15:30:00,21.92,21.95,21.9,21.95,291400.0,13.7818,13.8007,13.7692,13.8007,291400.0
2009-12-16 15:35:00,21.95,22.02,21.94,22.02,220000.0,13.8007,13.8447,13.7944,13.8447,220000.0
2009-12-16 15:40:00,22.02,22.08,22.01,22.06,601500.0,13.8447,13.8824,13.8384,13.8698,601500.0
2009-12-16 15:45:00,22.05,22.14,22.02,22.14,672400.0,13.8635,13.9201,13.8447,13.9201,672400.0
2009-12-16 15:50:00,22.14,22.15,22.1,22.13,787500.0,13.9201,13.9264,13.895,13.9138,787500.0
2009-12-16 15:55:00,22.12,22.14,22.07,22.09,1196800.0,13.9076,13.9201,13.8761,13.8887,1196800.0
2009-12-17 09:30:00,21.9,22.0,21.79,21.9,401700.0,13.7692,13.8321,13.7001,13.7692,401700.0
2009-12-17 09:35:00,21.9,22.01,21.89,21.97,278000.0,13.7692,13.8384,13.763,13.8132,278000.0
2009-12-17 09:40:00,21.97,22.0,21.9,22.0,221900.0,13.8132,13.8321,13.7692,13.8321,221900.0
2009-12-17 09:45:00,21.99,22.01,21.92,21.98,385300.0,13.8258,13.8384,13.7818,13.8195,385300.0
2009-12-17 09:50:00,21.97,22.01,21.84,21.85,419800.0,13.8132,13.8384,13.7315,13.7378,419800.0
2009-12-17 09:55:00,21.84,21.87,21.82,21.86,278000.0,13.7315,13.7504,13.7189,13.7441,278000.0
2009-12-17 10:00:00,21.86,21.93,21.85,21.86,267600.0,13.7441,13.7881,13.7378,13.7441,267600.0
2009-12-17 10:05:00,21.85,21.88,21.83,21.88,215500.0,13.7378,13.7567,13.7252,13.7567,215500.0
2009-12-17 10:10:00,21.86,21.9,21.84,21.88,213400.0,13.7441,13.7692,13.7315,13.7567,213400.0
2009-12-17 10:15:00,21.88,21.98,21.87,21.98,123600.0,13.7567,13.8195,13.7504,13.8195,123600.0
2009-12-17 10:20:00,21.98,22.12,21.97,22.12,354500.0,13.8195,13.9076,13.8132,13.9076,354500.0
2009-12-17 10:25:00,22.12,22.13,22.02,22.02,269700.0,13.9076,13.9138,13.8447,13.8447,269700.0
2009-12-17 10:30:00,22.03,22.04,21.94,21.99,409800.0,13.851,13.8573,13.7944,13.8258,409800.0
2009-12-17 10:35:00,21.99,21.99,21.94,21.98,165600.0,13.8258,13.8258,13.7944,13.8195,165600.0
2009-12-17 10:40:00,21.97,21.99,21.93,21.94,167400.0,13.8132,13.8258,13.7881,13.7944,167400.0
2009-12-17 10:45:00,21.95,21.99,21.92,21.99,177200.0,13.8007,13.8258,13.7818,13.8258,177200.0
2009-12-17 10:50:00,21.99,22.01,21.97,21.98,139100.0,13.8258,13.8384,13.8132,13.8195,139100.0
2009-12-17 10:55:00,21.97,22.11,21.97,22.07,469300.0,13.8132,13.9013,13.8132,13.8761,469300.0
2009-12-17 11:00:00,22.07,22.17,22.07,22.13,325600.0,13.8761,13.939,13.8761,13.9138,325600.0
2009-12-17 11:05:00,22.14,22.15,22.12,22.12,134200.0,13.9201,13.9264,13.9076,13.9076,134200.0
2009-12-17 11:10:00,22.12,22.13,22.09,22.1,184100.0,13.9076,13.9138,13.8887,13.895,184100.0
2009-12-17 11:15:00,22.1,22.11,22.06,22.08,62800.0,13.895,13.9013,13.8698,13.8824,62800.0
2009-12-17 11:20:00,22.09,22.12,22.06,22.1,217500.0,13.8887,13.9076,13.8698,13.895,217500.0
2009-12-17 11:25:00,22.1,22.12,22.07,22.07,80100.0,13.895,13.9076,13.8761,13.8761,80100.0
2009-12-17 11:30:00,22.08,22.08,22.05,22.05,51600.0,13.8824,13.8824,13.8635,13.8635,51600.0
2009-12-17 11:35:00,22.06,22.1,22.05,22.08,80000.0,13.8698,13.895,13.8635,13.8824,80000.0
2009-12-17 11:40:00,22.09,22.09,22.04,22.04,40600.0,13.8887,13.8887,13.8573,13.8573,40600.0
2009-12-17 11:45:00,22.03,22.04,21.99,22.01,102600.0,13.851,13.8573,13.8258,13.8384,102600.0
2009-12-17 11:50:00,22.01,22.06,22.01,22.05,194100.0,13.8384,13.8698,13.8384,13.8635,194100.0
2009-12-17 11:55:00,22.05,22.06,22.03,22.05,163500.0,13.8635,13.8698,13.851,13.8635,163500.0
2009-12-17 12:00:00,22.05,22.05,21.95,21.95,88600.0,13.8635,13.8635,13.8007,13.8007,88600.0
2009-12-17 12:05:00,21.95,22.03,21.94,22.0,131600.0,13.8007,13.851,13.7944,13.8321,131600.0
2009-12-17 12:10:00,22.0,22.02,22.0,22.0,172600.0,13.8321,13.8447,13.8321,13.8321,172600.0
2009-12-17 12:15:00,22.0,22.02,22.0,22.02,107800.0,13.8321,13.8447,13.8321,13.8447,107800.0
2009-12-17 12:20:00,22.03,22.05,22.02,22.04,98700.0,13.851,13.8635,13.8447,13.8573,98700.0
2009-12-17 12:25:00,22.04,22.04,22.01,22.04,166700.0,13.8573,13.8573,13.8384,13.8573,166700.0
2009-12-17 12:30:00,22.04,22.06,22.03,22.05,79600.0,13.8573,13.8698,13.851,13.8635,79600.0
2009-12-17 12:35:00,22.06,22.07,22.05,22.05,70000.0,13.8698,13.8761,13.8635,13.8635,70000.0
2009-12-17 12:40:00,22.06,22.06,22.05,22.05,91700.0,13.8698,13.8698,13.8635,13.8635,91700.0
2009-12-17 12:45:00,22.05,22.06,21.98,21.99,145500.0,13.8635,13.8698,13.8195,13.8258,145500.0
2009-12-17 12:50:00,21.99,22.03,21.99,22.03,83800.0,13.8258,13.851,13.8258,13.851,83800.0
2009-12-17 12:55:00,22.02,22.03,21.98,22.0,66400.0,13.8447,13.851,13.8195,13.8321,66400.0
2009-12-17 13:00:00,22.0,22.01,21.98,21.98,76200.0,13.8321,13.8384,13.8195,13.8195,76200.0
2009-12-17 13:05:00,21.98,21.99,21.97,21.99,56200.0,13.8195,13.8258,13.8132,13.8258,56200.0
2009-12-17 13:10:00,21.98,21.99,21.97,21.99,49100.0,13.8195,13.8258,13.8132,13.8258,49100.0
2009-12-17 13:15:00,21.99,21.99,21.94,21.95,96700.0,13.8258,13.8258,13.7944,13.8007,96700.0
2009-12-17 13:20:00,21.95,21.95,21.93,21.94,64700.0,13.8007,13.8007,13.7881,13.7944,64700.0
2009-12-17 13:25:00,21.94,21.96,21.94,21.95,67000.0,13.7944,13.807,13.7944,13.8007,67000.0
2009-12-17 13:30:00,21.94,21.95,21.92,21.92,106800.0,13.7944,13.8007,13.7818,13.7818,106800.0
2009-12-17 13:35:00,21.92,21.93,21.9,21.91,110400.0,13.7818,13.7881,13.7692,13.7755,110400.0
2009-12-17 13:40:00,21.92,21.92,21.91,21.91,26600.0,13.7818,13.7818,13.7755,13.7755,26600.0
2009-12-17 13:45:00,21.91,21.92,21.85,21.85,218900.0,13.7755,13.7818,13.7378,13.7378,218900.0
2009-12-17 13:50:00,21.85,21.9,21.84,21.9,138200.0,13.7378,13.7692,13.7315,13.7692,138200.0
2009-12-17 13:55:00,21.89,21.93,21.89,21.93,28400.0,13.763,13.7881,13.763,13.7881,28400.0
2009-12-17 14:00:00,21.93,21.95,21.92,21.95,75100.0,13.7881,13.8007,13.7818,13.8007,75100.0
2009-12-17 14:05:00,21.95,22.01,21.94,22.0,164100.0,13.8007,13.8384,13.7944,13.8321,164100.0
2009-12-17 14:10:00,22.01,22.03,21.97,21.99,146900.0,13.8384,13.851,13.8132,13.8258,146900.0
2009-12-17 14:15:00,22.01,22.01,21.97,21.97,201800.0,13.8384,13.8384,13.8132,13.8132,201800.0
2009-12-17 14:20:00,21.98,22.01,21.97,21.99,92500.0,13.8195,13.8384,13.8132,13.8258,92500.0
2009-12-17 14:25:00,21.99,22.01,21.99,21.99,111200.0,13.8258,13.8384,13.8258,13.8258,111200.0
2009-12-17 14:30:00,21.99,22.03,21.98,22.02,97500.0,13.8258,13.851,13.8195,13.8447,97500.0
2009-12-17 14:35:00,22.02,22.05,22.0,22.04,158200.0,13.8447,13.8635,13.8321,13.8573,158200.0
2009-12-17 14:40:00,22.05,22.05,21.97,21.97,149500.0,13.8635,13.8635,13.8132,13.8132,149500.0
2009-12-17 14:45:00,21.98,21.98,21.94,21.95,85500.0,13.8195,13.8195,13.7944,13.8007,85500.0
2009-12-17 14:50:00,21.95,21.95,21.9,21.94,180200.0,13.8007,13.8007,13.7692,13.7944,180200.0
2009-12-17 14:55:00,21.94,21.94,21.92,21.93,46900.0,13.7944,13.7944,13.7818,13.7881,46900.0
2009-12-17 15:00:00,21.92,21.93,21.91,21.91,75900.0,13.7818,13.7881,13.7755,13.7755,75900.0
2009-12-17 15:05:00,21.91,21.94,21.91,21.94,189400.0,13.7755,13.7944,13.7755,13.7944,189400.0
2009-12-17 15:10:00,21.94,21.94,21.86,21.88,212400.0,13.7944,13.7944,13.7441,13.7567,212400.0
2009-12-17 15:15:00,21.87,21.9,21.86,21.9,185200.0,13.7504,13.7692,13.7441,13.7692,185200.0
2009-12-17 15:20:00,21.9,21.93,21.87,21.87,226900.0,13.7692,13.7881,13.7504,13.7504,226900.0
2009-12-17 15:25:00,21.87,22.12,21.84,21.84,428400.0,13.7504,13.9076,13.7315,13.7315,428400.0
2009-12-17 15:30:00,21.84,21.91,21.83,21.91,329300.0,13.7315,13.7755,13.7252,13.7755,329300.0
2009-12-17 15:35:00,21.9,21.91,21.83,21.84,298200.0,13.7692,13.7755,13.7252,13.7315,298200.0
2009-12-17 15:40:00,21.83,21.87,21.81,21.84,431800.0,13.7252,13.7504,13.7127,13.7315,431800.0
2009-12-17 15:45:00,21.84,21.84,21.77,21.79,539500.0,13.7315,13.7315,13.6875,13.7001,539500.0
2009-12-17 15:50:00,21.8,21.84,21.78,21.81,665900.0,13.7064,13.7315,13.6938,13.7127,665900.0
2009-12-17 15:55:00,21.8,21.83,21.77,21.78,1375200.0,13.7064,13.7252,13.6875,13.6938,1375200.0
2009-12-18 09:30:00,21.82,22.07,21.82,22.05,3047400.0,13.7189,13.8761,13.7189,13.8635,3047400.0
2009-12-18 09:35:00,22.05,22.05,21.97,22.03,272600.0,13.8635,13.8635,13.8132,13.851,272600.0
2009-12-18 09:40:00,22.02,22.03,21.99,22.0,128000.0,13.8447,13.851,13.8258,13.8321,128000.0
2009-12-18 09:45:00,22.0,22.13,22.0,22.12,388700.0,13.8321,13.9138,13.8321,13.9076,388700.0
2009-12-18 09:50:00,22.11,22.13,22.09,22.13,260600.0,13.9013,13.9138,13.8887,13.9138,260600.0
2009-12-18 09:55:00,22.12,22.16,22.1,22.11,161700.0,13.9076,13.9327,13.895,13.9013,161700.0
2009-12-18 10:00:00,22.11,22.12,22.04,22.06,182100.0,13.9013,13.9076,13.8573,13.8698,182100.0
2009-12-18 10:05:00,22.06,22.06,21.99,22.0,375100.0,13.8698,13.8698,13.8258,13.8321,375100.0
2009-12-18 10:10:00,22.0,22.09,22.0,22.09,174800.0,13.8321,13.8887,13.8321,13.8887,174800.0
2009-12-18 10:15:00,22.08,22.1,22.05,22.06,148500.0,13.8824,13.895,13.8635,13.8698,148500.0
2009-12-18 10:20:00,22.06,22.07,21.97,21.98,99500.0,13.8698,13.8761,13.8132,13.8195,99500.0
2009-12-18 10:25:00,21.97,22.08,21.97,22.06,149000.0,13.8132,13.8824,13.8132,13.8698,149000.0
2009-12-18 10:30:00,22.06,22.07,22.0,22.01,154500.0,13.8698,13.8761,13.8321,13.8384,154500.0
2009-12-18 10:35:00,22.01,22.05,22.01,22.03,105200.0,13.8384,13.8635,13.8384,13.851,105200.0
2009-12-18 10:40:00,22.03,22.04,22.0,22.03,126100.0,13.851,13.8573,13.8321,13.851,126100.0
2009-12-18 10:45:00,22.02,22.03,21.98,21.98,137000.0,13.8447,13.851,13.8195,13.8195,137000.0
2009-12-18 10:50:00,21.98,22.01,21.96,21.99,262800.0,13.8195,13.8384,13.807,13.8258,262800.0
2009-12-18 10:55:00,22.0,22.0,21.98,21.99,76500.0,13.8321,13.8321,13.8195,13.8258,76500.0
2009-12-18 11:00:00,21.98,22.02,21.98,22.0,135900.0,13.8195,13.8447,13.8195,13.8321,135900.0
2009-12-18 11:05:00,22.0,22.01,21.99,22.01,110500.0,13.8321,13.8384,13.8258,13.8384,110500.0
2009-12-18 11:10:00,22.01,22.01,22.0,22.01,108400.0,13.8384,13.8384,13.8321,13.8384,108400.0
2009-12-18 11:15:00,22.0,22.01,21.95,21.99,139500.0,13.8321,13.8384,13.8007,13.8258,139500.0
2009-12-18 11:20:00,21.99,21.99,21.95,21.97,42900.0,13.8258,13.8258,13.8007,13.8132,42900.0
2009-12-18 11:25:00,21.97,22.02,21.94,22.0,162600.0,13.8132,13.8447,13.7944,13.8321,162600.0
2009-12-18 11:30:00,22.01,22.03,22.01,22.02,61200.0,13.8384,13.851,13.8384,13.8447,61200.0
2009-12-18 11:35:00,22.03,22.03,22.0,22.0,235500.0,13.851,13.851,13.8321,13.8321,235500.0
2009-12-18 11:40:00,22.01,22.02,22.0,22.0,139600.0,13.8384,13.8447,13.8321,13.8321,139600.0
2009-12-18 11:45:00,22.0,22.01,22.0,22.0,61200.0,13.8321,13.8384,13.8321,13.8321,61200.0
2009-12-18 11:50:00,22.0,22.01,22.0,22.0,54200.0,13.8321,13.8384,13.8321,13.8321,54200.0
2009-12-18 11:55:00,22.0,22.01,22.0,22.0,74900.0,13.8321,13.8384,13.8321,13.8321,74900.0
2009-12-18 12:00:00,22.0,22.06,22.0,22.02,101400.0,13.8321,13.8698,13.8321,13.8447,101400.0
2009-12-18 12:05:00,22.03,22.06,22.02,22.06,71400.0,13.851,13.8698,13.8447,13.8698,71400.0
2009-12-18 12:10:00,22.07,22.07,22.06,22.07,39900.0,13.8761,13.8761,13.8698,13.8761,39900.0
2009-12-18 12:15:00,22.06,22.07,22.03,22.03,65900.0,13.8698,13.8761,13.851,13.851,65900.0
2009-12-18 12:20:00,22.04,22.09,22.03,22.08,83500.0,13.8573,13.8887,13.851,13.8824,83500.0
2009-12-18 12:25:00,22.08,22.1,22.06,22.09,112600.0,13.8824,13.895,13.8698,13.8887,112600.0
2009-12-18 12:30:00,22.08,22.09,22.05,22.07,85800.0,13.8824,13.8887,13.8635,13.8761,85800.0
2009-12-18 12:35:00,22.07,22.09,22.06,22.08,96000.0,13.8761,13.8887,13.8698,13.8824,96000.0
2009-12-18 12:40:00,22.08,22.1,22.07,22.08,109300.0,13.8824,13.895,13.8761,13.8824,109300.0
2009-12-18 12:45:00,22.08,22.11,22.08,22.11,164200.0,13.8824,13.9013,13.8824,13.9013,164200.0
2009-12-18 12:50:00,22.11,22.14,22.1,22.14,104900.0,13.9013,13.9201,13.895,13.9201,104900.0
2009-12-18 12:55:00,22.13,22.14,22.12,22.12,39000.0,13.9138,13.9201,13.9076,13.9076,39000.0
2009-12-18 13:00:00,22.13,22.14,22.12,22.13,61400.0,13.9138,13.9201,13.9076,13.9138,61400.0
2009-12-18 13:05:00,22.12,22.15,22.12,22.14,151500.0,13.9076,13.9264,13.9076,13.9201,151500.0
2009-12-18 13:10:00,22.14,22.19,22.13,22.19,194700.0,13.9201,13.9516,13.9138,13.9516,194700.0
2009-12-18 13:15:00,22.19,22.24,22.18,22.24,141000.0,13.9516,13.983,13.9453,13.983,141000.0
2009-12-18 13:20:00,22.24,22.32,22.23,22.32,262100.0,13.983,14.0333,13.9767,14.0333,262100.0
2009-12-18 13:25:00,22.32,22.33,22.3,22.32,156100.0,14.0333,14.0396,14.0207,14.0333,156100.0
2009-12-18 13:30:00,22.33,22.33,22.31,22.32,114500.0,14.0396,14.0396,14.027,14.0333,114500.0
2009-12-18 13:35:00,22.32,22.33,22.3,22.33,177000.0,14.0333,14.0396,14.0207,14.0396,177000.0
2009-12-18 13:40:00,22.33,22.33,22.3,22.31,197500.0,14.0396,14.0396,14.0207,14.027,197500.0
2009-12-18 13:45:00,22.31,22.32,22.3,22.31,103000.0,14.027,14.0333,14.0207,14.027,103000.0
2009-12-18 13:50:00,22.31,22.33,22.3,22.32,123900.0,14.027,14.0396,14.0207,14.0333,123900.0
2009-12-18 13:55:00,22.32,22.36,22.31,22.36,90500.0,14.0333,14.0585,14.027,14.0585,90500.0
2009-12-18 14:00:00,22.36,22.39,22.35,22.35,195900.0,14.0585,14.0773,14.0522,14.0522,195900.0
2009-12-18 14:05:00,22.36,22.37,22.33,22.34,102500.0,14.0585,14.0647,14.0396,14.0459,102500.0
2009-12-18 14:10:00,22.34,22.34,22.3,22.3,125500.0,14.0459,14.0459,14.0207,14.0207,125500.0
2009-12-18 14:15:00,22.3,22.3,22.25,22.27,78000.0,14.0207,14.0207,13.9893,14.0019,78000.0
2009-12-18 14:20:00,22.27,22.28,22.25,22.25,51800.0,14.0019,14.0082,13.9893,13.9893,51800.0
2009-12-18 14:25:00,22.26,22.27,22.25,22.25,67500.0,13.9956,14.0019,13.9893,13.9893,67500.0
2009-12-18 14:30:00,22.25,22.26,22.22,22.22,58000.0,13.9893,13.9956,13.9704,13.9704,58000.0
2009-12-18 14:35:00,22.23,22.25,22.22,22.25,74000.0,13.9767,13.9893,13.9704,13.9893,74000.0
2009-12-18 14:40:00,22.24,22.3,22.24,22.29,166900.0,13.983,14.0207,13.983,14.0144,166900.0
2009-12-18 14:45:00,22.29,22.3,22.25,22.25,72800.0,14.0144,14.0207,13.9893,13.9893,72800.0
2009-12-18 14:50:00,22.25,22.26,22.23,22.24,46300.0,13.9893,13.9956,13.9767,13.983,46300.0
2009-12-18 14:55:00,22.25,22.27,22.24,22.26,45900.0,13.9893,14.0019,13.983,13.9956,45900.0
2009-12-18 15:00:00,22.26,22.31,22.26,22.28,119000.0,13.9956,14.027,13.9956,14.0082,119000.0
2009-12-18 15:05:00,22.29,22.3,22.28,22.29,171600.0,14.0144,14.0207,14.0082,14.0144,171600.0
2009-12-18 15:10:00,22.29,22.29,22.26,22.28,175400.0,14.0144,14.0144,13.9956,14.0082,175400.0
2009-12-18 15:15:00,22.27,22.28,22.26,22.28,134800.0,14.0019,14.0082,13.9956,14.0082,134800.0
2009-12-18 15:20:00,22.27,22.36,22.27,22.31,402000.0,14.0019,14.0585,14.0019,14.027,402000.0
2009-12-18 15:25:00,22.31,22.32,22.28,22.31,180400.0,14.027,14.0333,14.0082,14.027,180400.0
2009-12-18 15:30:00,22.3,22.31,22.25,22.3,325700.0,14.0207,14.027,13.9893,14.0207,325700.0
2009-12-18 15:35:00,22.3,22.31,22.22,22.22,291300.0,14.0207,14.027,13.9704,13.9704,291300.0
2009-12-18 15:40:00,22.22,22.27,22.2,22.27,519500.0,13.9704,14.0019,13.9579,14.0019,519500.0
2009-12-18 15:45:00,22.26,22.29,22.25,22.26,322800.0,13.9956,14.0144,13.9893,13.9956,322800.0
2009-12-18 15:50:00,22.26,22.37,22.26,22.37,853500.0,13.9956,14.0647,13.9956,14.0647,853500.0
2009-12-18 15:55:00,22.37,22.42,22.35,22.39,2661500.0,14.0647,14.0962,14.0522,14.0773,2661500.0
2009-12-21 09:30:00,22.43,22.61,22.41,22.56,340600.0,14.1025,14.2156,14.0899,14.1842,340600.0
2009-12-21 09:35:00,22.55,22.68,22.47,22.55,317700.0,14.1779,14.2596,14.1276,14.1779,317700.0
2009-12-21 09:40:00,22.54,22.54,22.39,22.41,198000.0,14.1716,14.1716,14.0773,14.0899,198000.0
2009-12-21 09:45:00,22.41,22.49,22.41,22.42,103900.0,14.0899,14.1402,14.0899,14.0962,103900.0
2009-12-21 09:50:00,22.42,22.52,22.4,22.5,288400.0,14.0962,14.1591,14.0836,14.1465,288400.0
2009-12-21 09:55:00,22.49,22.58,22.46,22.58,298900.0,14.1402,14.1968,14.1213,14.1968,298900.0
2009-12-21 10:00:00,22.57,22.66,22.55,22.59,365300.0,14.1905,14.2471,14.1779,14.2031,365300.0
2009-12-21 10:05:00,22.6,22.65,22.52,22.65,337100.0,14.2094,14.2408,14.1591,14.2408,337100.0
2009-12-21 10:10:00,22.65,22.7,22.64,22.7,160500.0,14.2408,14.2722,14.2345,14.2722,160500.0
2009-12-21 10:15:00,22.7,22.75,22.69,22.72,162200.0,14.2722,14.3037,14.2659,14.2848,162200.0
2009-12-21 10:20:00,22.72,22.73,22.65,22.67,222200.0,14.2848,14.2911,14.2408,14.2534,222200.0
2009-12-21 10:25:00,22.68,22.68,22.63,22.63,170000.0,14.2596,14.2596,14.2282,14.2282,170000.0
2009-12-21 10:30:00,22.62,22.64,22.59,22.59,164600.0,14.2219,14.2345,14.2031,14.2031,164600.0
2009-12-21 10:35:00,22.59,22.61,22.57,22.59,140100.0,14.2031,14.2156,14.1905,14.2031,140100.0
2009-12-21 10:40:00,22.58,22.6,22.54,22.58,246000.0,14.1968,14.2094,14.1716,14.1968,246000.0
2009-12-21 10:45:00,22.59,22.61,22.58,22.6,165200.0,14.2031,14.2156,14.1968,14.2094,165200.0
2009-12-21 10:50:00,22.61,22.61,22.57,22.58,122300.0,14.2156,14.2156,14.1905,14.1968,122300.0
2009-12-21 10:55:00,22.58,22.6,22.57,22.6,135200.0,14.1968,14.2094,14.1905,14.2094,135200.0
2009-12-21 11:00:00,22.6,22.63,22.58,22.63,188700.0,14.2094,14.2282,14.1968,14.2282,188700.0
2009-12-21 11:05:00,22.63,22.64,22.61,22.61,202300.0,14.2282,14.2345,14.2156,14.2156,202300.0
2009-12-21 11:10:00,22.6,22.61,22.58,22.6,123500.0,14.2094,14.2156,14.1968,14.2094,123500.0
2009-12-21 11:15:00,22.6,22.61,22.59,22.61,102700.0,14.2094,14.2156,14.2031,14.2156,102700.0
2009-12-21 11:20:00,22.6,22.61,22.59,22.6,84100.0,14.2094,14.2156,14.2031,14.2094,84100.0
2009-12-21 11:25:00,22.6,22.61,22.59,22.6,242400.0,14.2094,14.2156,14.2031,14.2094,242400.0
2009-12-21 11:30:00,22.6,22.61,22.6,22.6,93000.0,14.2094,14.2156,14.2094,14.2094,93000.0
2009-12-21 11:35:00,22.6,22.65,22.6,22.62,198200.0,14.2094,14.2408,14.2094,14.2219,198200.0
2009-12-21 11:40:00,22.62,22.65,22.6,22.65,73300.0,14.2219,14.2408,14.2094,14.2408,73300.0
2009-12-21 11:45:00,22.65,22.67,22.64,22.65,83300.0,14.2408,14.2534,14.2345,14.2408,83300.0
2009-12-21 11:50:00,22.65,22.67,22.64,22.67,126700.0,14.2408,14.2534,14.2345,14.2534,126700.0
2009-12-21 11:55:00,22.66,22.66,22.6,22.61,147100.0,14.2471,14.2471,14.2094,14.2156,147100.0
2009-12-21 12:00:00,22.6,22.62,22.59,22.62,62600.0,14.2094,14.2219,14.2031,14.2219,62600.0
2009-12-21 12:05:00,22.62,22.64,22.61,22.61,157400.0,14.2219,14.2345,14.2156,14.2156,157400.0
2009-12-21 12:10:00,22.61,22.62,22.6,22.6,111800.0,14.2156,14.2219,14.2094,14.2094,111800.0
2009-12-21 12:15:00,22.6,22.68,22.6,22.68,325100.0,14.2094,14.2596,14.2094,14.2596,325100.0
2009-12-21 12:20:00,22.68,22.74,22.68,22.72,224200.0,14.2596,14.2974,14.2596,14.2848,224200.0
2009-12-21 12:25:00,22.72,22.72,22.7,22.7,90400.0,14.2848,14.2848,14.2722,14.2722,90400.0
2009-12-21 12:30:00,22.7,22.72,22.69,22.71,94700.0,14.2722,14.2848,14.2659,14.2785,94700.0
2009-12-21 12:35:00,22.7,22.72,22.66,22.66,160800.0,14.2722,14.2848,14.2471,14.2471,160800.0
2009-12-21 12:40:00,22.67,22.68,22.64,22.67,160000.0,14.2534,14.2596,14.2345,14.2534,160000.0
2009-12-21 12:45:00,22.67,22.67,22.65,22.67,124500.0,14.2534,14.2534,14.2408,14.2534,124500.0
2009-12-21 12:50:00,22.67,22.68,22.66,22.67,71300.0,14.2534,14.2596,14.2471,14.2534,71300.0
2009-12-21 12:55:00,22.67,22.68,22.66,22.67,119700.0,14.2534,14.2596,14.2471,14.2534,119700.0
2009-12-21 13:00:00,22.66,22.68,22.66,22.67,193700.0,14.2471,14.2596,14.2471,14.2534,193700.0
2009-12-21 13:05:00,22.67,22.68,22.66,22.66,18000.0,14.2534,14.2596,14.2471,14.2471,18000.0
2009-12-21 13:10:00,22.66,22.72,22.66,22.68,157400.0,14.2471,14.2848,14.2471,14.2596,157400.0
2009-12-21 13:15:00,22.68,22.68,22.66,22.67,57100.0,14.2596,14.2596,14.2471,14.2534,57100.0
2009-12-21 13:20:00,22.67,22.7,22.67,22.7,99400.0,14.2534,14.2722,14.2534,14.2722,99400.0
2009-12-21 13:25:00,22.7,22.7,22.69,22.7,16700.0,14.2722,14.2722,14.2659,14.2722,16700.0
2009-12-21 13:30:00,22.69,22.71,22.68,22.7,56400.0,14.2659,14.2785,14.2596,14.2722,56400.0
2009-12-21 13:35:00,22.7,22.71,22.7,22.7,31500.0,14.2722,14.2785,14.2722,14.2722,31500.0
2009-12-21 13:40:00,22.7,22.71,22.69,22.71,53600.0,14.2722,14.2785,14.2659,14.2785,53600.0
2009-12-21 13:45:00,22.7,22.72,22.69,22.7,114800.0,14.2722,14.2848,14.2659,14.2722,114800.0
2009-12-21 13:50:00,22.7,22.71,22.68,22.7,88800.0,14.2722,14.2785,14.2596,14.2722,88800.0
2009-12-21 13:55:00,22.7,22.74,22.69,22.73,168800.0,14.2722,14.2974,14.2659,14.2911,168800.0
2009-12-21 14:00:00,22.73,22.74,22.7,22.7,121200.0,14.2911,14.2974,14.2722,14.2722,121200.0
2009-12-21 14:05:00,22.71,22.72,22.69,22.7,248000.0,14.2785,14.2848,14.2659,14.2722,248000.0
2009-12-21 14:10:00,22.7,22.71,22.7,22.7,37800.0,14.2722,14.2785,14.2722,14.2722,37800.0
2009-12-21 14:15:00,22.7,22.73,22.7,22.7,168500.0,14.2722,14.2911,14.2722,14.2722,168500.0
2009-12-21 14:20:00,22.71,22.73,22.7,22.7,194300.0,14.2785,14.2911,14.2722,14.2722,194300.0
2009-12-21 14:25:00,22.7,22.72,22.69,22.72,83400.0,14.2722,14.2848,14.2659,14.2848,83400.0
2009-12-21 14:30:00,22.72,22.72,22.7,22.71,183700.0,14.2848,14.2848,14.2722,14.2785,183700.0
2009-12-21 14:35:00,22.7,22.71,22.7,22.7,38600.0,14.2722,14.2785,14.2722,14.2722,38600.0
2009-12-21 14:40:00,22.7,22.73,22.7,22.71,160700.0,14.2722,14.2911,14.2722,14.2785,160700.0
2009-12-21 14:45:00,22.7,22.72,22.7,22.72,106100.0,14.2722,14.2848,14.2722,14.2848,106100.0
2009-12-21 14:50:00,22.71,22.76,22.7,22.73,432200.0,14.2785,14.3099,14.2722,14.2911,432200.0
2009-12-21 14:55:00,22.73,22.78,22.73,22.75,279400.0,14.2911,14.3225,14.2911,14.3037,279400.0
2009-12-21 15:00:00,22.75,22.76,22.71,22.73,98400.0,14.3037,14.3099,14.2785,14.2911,98400.0
2009-12-21 15:05:00,22.74,22.78,22.73,22.77,135500.0,14.2974,14.3225,14.2911,14.3162,135500.0
2009-12-21 15:10:00,22.78,22.82,22.76,22.8,284100.0,14.3225,14.3477,14.3099,14.3351,284100.0
2009-12-21 15:15:00,22.81,22.82,22.79,22.79,156800.0,14.3414,14.3477,14.3288,14.3288,156800.0
2009-12-21 15:20:00,22.79,22.8,22.78,22.79,137700.0,14.3288,14.3351,14.3225,14.3288,137700.0
2009-12-21 15:25:00,22.78,22.81,22.77,22.81,190500.0,14.3225,14.3414,14.3162,14.3414,190500.0
2009-12-21 15:30:00,22.8,22.82,22.8,22.81,184700.0,14.3351,14.3477,14.3351,14.3414,184700.0
2009-12-21 15:35:00,22.81,22.89,22.8,22.88,332100.0,14.3414,14.3917,14.3351,14.3854,332100.0
2009-12-21 15:40:00,22.89,22.94,22.89,22.93,441100.0,14.3917,14.4231,14.3917,14.4168,441100.0
2009-12-21 15:45:00,22.93,22.96,22.93,22.93,539700.0,14.4168,14.4357,14.4168,14.4168,539700.0
2009-12-21 15:50:00,22.93,22.96,22.89,22.95,720100.0,14.4168,14.4357,14.3917,14.4294,720100.0
2009-12-21 15:55:00,22.95,22.96,22.92,22.95,834800.0,14.4294,14.4357,14.4105,14.4294,834800.0
2009-12-22 09:30:00,22.92,22.94,22.67,22.78,300200.0,14.4105,14.4231,14.2534,14.3225,300200.0
2009-12-22 09:35:00,22.78,22.92,22.68,22.92,221800.0,14.3225,14.4105,14.2596,14.4105,221800.0
2009-12-22 09:40:00,22.92,22.99,22.79,22.79,263200.0,14.4105,14.4546,14.3288,14.3288,263200.0
2009-12-22 09:45:00,22.79,22.81,22.73,22.8,132900.0,14.3288,14.3414,14.2911,14.3351,132900.0
2009-12-22 09:50:00,22.8,22.83,22.78,22.78,99300.0,14.3351,14.354,14.3225,14.3225,99300.0
2009-12-22 09:55:00,22.78,22.78,22.63,22.65,230400.0,14.3225,14.3225,14.2282,14.2408,230400.0
2009-12-22 10:00:00,22.65,22.74,22.54,22.54,263600.0,14.2408,14.2974,14.1716,14.1716,263600.0
2009-12-22 10:05:00,22.55,22.6,22.53,22.55,360400.0,14.1779,14.2094,14.1653,14.1779,360400.0
2009-12-22 10:10:00,22.55,22.56,22.51,22.53,145200.0,14.1779,14.1842,14.1528,14.1653,145200.0
2009-12-22 10:15:00,22.53,22.56,22.5,22.5,170000.0,14.1653,14.1842,14.1465,14.1465,170000.0
2009-12-22 10:20:00,22.5,22.56,22.48,22.55,112300.0,14.1465,14.1842,14.1339,14.1779,112300.0
2009-12-22 10:25:00,22.56,22.64,22.54,22.58,151200.0,14.1842,14.2345,14.1716,14.1968,151200.0
2009-12-22 10:30:00,22.57,22.58,22.5,22.5,164300.0,14.1905,14.1968,14.1465,14.1465,164300.0
2009-12-22 10:35:00,22.5,22.52,22.46,22.46,127200.0,14.1465,14.1591,14.1213,14.1213,127200.0
2009-12-22 10:40:00,22.46,22.47,22.41,22.43,177500.0,14.1213,14.1276,14.0899,14.1025,177500.0
2009-12-22 10:45:00,22.43,22.46,22.42,22.44,139700.0,14.1025,14.1213,14.0962,14.1088,139700.0
2009-12-22 10:50:00,22.44,22.46,22.43,22.44,60900.0,14.1088,14.1213,14.1025,14.1088,60900.0
2009-12-22 10:55:00,22.44,22.45,22.44,22.44,144400.0,14.1088,14.115,14.1088,14.1088,144400.0
2009-12-22 11:00:00,22.44,22.55,22.41,22.53,336400.0,14.1088,14.1779,14.0899,14.1653,336400.0
2009-12-22 11:05:00,22.54,22.56,22.52,22.55,122200.0,14.1716,14.1842,14.1591,14.1779,122200.0
2009-12-22 11:10:00,22.54,22.55,22.51,22.51,73500.0,14.1716,14.1779,14.1528,14.1528,73500.0
2009-12-22 11:15:00,22.51,22.52,22.5,22.52,78300.0,14.1528,14.1591,14.1465,14.1591,78300.0
2009-12-22 11:20:00,22.52,22.58,22.51,22.55,163700.0,14.1591,14.1968,14.1528,14.1779,163700.0
2009-12-22 11:25:00,22.55,22.58,22.53,22.55,69200.0,14.1779,14.1968,14.1653,14.1779,69200.0
2009-12-22 11:30:00,22.56,22.56,22.5,22.54,166600.0,14.1842,14.1842,14.1465,14.1716,166600.0
2009-12-22 11:35:00,22.54,22.54,22.52,22.53,35200.0,14.1716,14.1716,14.1591,14.1653,35200.0
2009-12-22 11:40:00,22.52,22.53,22.48,22.51,163500.0,14.1591,14.1653,14.1339,14.1528,163500.0
2009-12-22 11:45:00,22.51,22.54,22.5,22.51,143300.0,14.1528,14.1716,14.1465,14.1528,143300.0
2009-12-22 11:50:00,22.5,22.51,22.45,22.48,107400.0,14.1465,14.1528,14.115,14.1339,107400.0
2009-12-22 11:55:00,22.47,22.5,22.47,22.48,61600.0,14.1276,14.1465,14.1276,14.1339,61600.0
2009-12-22 12:00:00,22.48,22.52,22.48,22.5,173200.0,14.1339,14.1591,14.1339,14.1465,173200.0
2009-12-22 12:05:00,22.51,22.53,22.5,22.52,39000.0,14.1528,14.1653,14.1465,14.1591,39000.0
2009-12-22 12:10:00,22.53,22.53,22.51,22.51,53300.0,14.1653,14.1653,14.1528,14.1528,53300.0
2009-12-22 12:15:00,22.52,22.52,22.49,22.5,62300.0,14.1591,14.1591,14.1402,14.1465,62300.0
2009-12-22 12:20:00,22.5,22.53,22.5,22.53,105200.0,14.1465,14.1653,14.1465,14.1653,105200.0
2009-12-22 12:25:00,22.53,22.58,22.52,22.56,108800.0,14.1653,14.1968,14.1591,14.1842,108800.0
2009-12-22 12:30:00,22.55,22.56,22.54,22.55,68300.0,14.1779,14.1842,14.1716,14.1779,68300.0
2009-12-22 12:35:00,22.55,22.55,22.54,22.55,48200.0,14.1779,14.1779,14.1716,14.1779,48200.0
2009-12-22 12:40:00,22.55,22.55,22.51,22.51,102300.0,14.1779,14.1779,14.1528,14.1528,102300.0
2009-12-22 12:45:00,22.51,22.53,22.5,22.52,120300.0,14.1528,14.1653,14.1465,14.1591,120300.0
2009-12-22 12:50:00,22.51,22.55,22.51,22.55,73100.0,14.1528,14.1779,14.1528,14.1779,73100.0
2009-12-22 12:55:00,22.55,22.61,22.55,22.59,125200.0,14.1779,14.2156,14.1779,14.2031,125200.0
2009-12-22 13:00:00,22.59,22.63,22.56,22.63,93800.0,14.2031,14.2282,14.1842,14.2282,93800.0
2009-12-22 13:05:00,22.63,22.65,22.6,22.64,139800.0,14.2282,14.2408,14.2094,14.2345,139800.0
2009-12-22 13:10:00,22.64,22.68,22.63,22.66,96900.0,14.2345,14.2596,14.2282,14.2471,96900.0
2009-12-22 13:15:00,22.66,22.73,22.66,22.72,88000.0,14.2471,14.2911,14.2471,14.2848,88000.0
2009-12-22 13:20:00,22.72,22.75,22.7,22.74,112000.0,14.2848,14.3037,14.2722,14.2974,112000.0
2009-12-22 13:25:00,22.74,22.76,22.74,22.75,97500.0,14.2974,14.3099,14.2974,14.3037,97500.0
2009-12-22 13:30:00,22.74,22.75,22.73,22.74,34600.0,14.2974,14.3037,14.2911,14.2974,34600.0
2009-12-22 13:35:00,22.74,22.76,22.73,22.73,149100.0,14.2974,14.3099,14.2911,14.2911,149100.0
2009-12-22 13:40:00,22.73,22.76,22.72,22.73,183000.0,14.2911,14.3099,14.2848,14.2911,183000.0
2009-12-22 13:45:00,22.73,22.79,22.73,22.77,255000.0,14.2911,14.3288,14.2911,14.3162,255000.0
2009-12-22 13:50:00,22.78,22.78,22.75,22.75,90000.0,14.3225,14.3225,14.3037,14.3037,90000.0
2009-12-22 13:55:00,22.75,22.76,22.72,22.74,155800.0,14.3037,14.3099,14.2848,14.2974,155800.0
2009-12-22 14:00:00,22.75,22.78,22.68,22.68,273200.0,14.3037,14.3225,14.2596,14.2596,273200.0
2009-12-22 14:05:00,22.68,22.74,22.68,22.72,77100.0,14.2596,14.2974,14.2596,14.2848,77100.0
2009-12-22 14:10:00,22.72,22.72,22.7,22.7,90100.0,14.2848,14.2848,14.2722,14.2722,90100.0
2009-12-22 14:15:00,22.71,22.75,22.7,22.75,214000.0,14.2785,14.3037,14.2722,14.3037,214000.0
2009-12-22 14:20:00,22.75,22.76,22.73,22.74,121800.0,14.3037,14.3099,14.2911,14.2974,121800.0
2009-12-22 14:25:00,22.75,22.75,22.74,22.74,34000.0,14.3037,14.3037,14.2974,14.2974,34000.0
2009-12-22 14:30:00,22.74,22.75,22.73,22.74,74300.0,14.2974,14.3037,14.2911,14.2974,74300.0
2009-12-22 14:35:00,22.74,22.74,22.72,22.73,82000.0,14.2974,14.2974,14.2848,14.2911,82000.0
2009-12-22 14:40:00,22.72,22.8,22.72,22.78,175800.0,14.2848,14.3351,14.2848,14.3225,175800.0
2009-12-22 14:45:00,22.78,22.82,22.77,22.82,330000.0,14.3225,14.3477,14.3162,14.3477,330000.0
2009-12-22 14:50:00,22.82,22.83,22.79,22.81,109300.0,14.3477,14.354,14.3288,14.3414,109300.0
2009-12-22 14:55:00,22.81,22.84,22.8,22.83,146300.0,14.3414,14.3602,14.3351,14.354,146300.0
2009-12-22 15:00:00,22.82,22.83,22.77,22.79,247100.0,14.3477,14.354,14.3162,14.3288,247100.0
2009-12-22 15:05:00,22.78,22.8,22.73,22.74,218900.0,14.3225,14.3351,14.2911,14.2974,218900.0
2009-12-22 15:10:00,22.73,22.79,22.72,22.77,184100.0,14.2911,14.3288,14.2848,14.3162,184100.0
2009-12-22 15:15:00,22.77,22.81,22.75,22.8,122400.0,14.3162,14.3414,14.3037,14.3351,122400.0
2009-12-22 15:20:00,22.8,22.85,22.79,22.83,189500.0,14.3351,14.3665,14.3288,14.354,189500.0
2009-12-22 15:25:00,22.83,22.84,22.77,22.78,159300.0,14.354,14.3602,14.3162,14.3225,159300.0
2009-12-22 15:30:00,22.77,22.82,22.77,22.82,182800.0,14.3162,14.3477,14.3162,14.3477,182800.0
2009-12-22 15:35:00,22.82,22.85,22.82,22.84,109500.0,14.3477,14.3665,14.3477,14.3602,109500.0
2009-12-22 15:40:00,22.83,22.84,22.77,22.79,276900.0,14.354,14.3602,14.3162,14.3288,276900.0
2009-12-22 15:45:00,22.79,22.81,22.78,22.81,169900.0,14.3288,14.3414,14.3225,14.3414,169900.0
2009-12-22 15:50:00,22.81,22.81,22.79,22.8,152100.0,14.3414,14.3414,14.3288,14.3351,152100.0
2009-12-22 15:55:00,22.8,22.82,22.77,22.8,416700.0,14.3351,14.3477,14.3162,14.3351,416700.0
2009-12-23 09:30:00,22.71,22.79,22.67,22.73,194600.0,14.2785,14.3288,14.2534,14.2911,194600.0
2009-12-23 09:35:00,22.72,22.73,22.66,22.67,156300.0,14.2848,14.2911,14.2471,14.2534,156300.0
2009-12-23 09:40:00,22.67,22.69,22.61,22.68,181800.0,14.2534,14.2659,14.2156,14.2596,181800.0
2009-12-23 09:45:00,22.68,22.69,22.65,22.67,66100.0,14.2596,14.2659,14.2408,14.2534,66100.0
2009-12-23 09:50:00,22.66,22.67,22.65,22.67,162900.0,14.2471,14.2534,14.2408,14.2534,162900.0
2009-12-23 09:55:00,22.67,22.68,22.64,22.64,84900.0,14.2534,14.2596,14.2345,14.2345,84900.0
2009-12-23 10:00:00,22.65,22.65,22.59,22.61,146800.0,14.2408,14.2408,14.2031,14.2156,146800.0
2009-12-23 10:05:00,22.61,22.62,22.58,22.6,78100.0,14.2156,14.2219,14.1968,14.2094,78100.0
2009-12-23 10:10:00,22.59,22.62,22.58,22.6,58100.0,14.2031,14.2219,14.1968,14.2094,58100.0
2009-12-23 10:15:00,22.6,22.61,22.56,22.59,81400.0,14.2094,14.2156,14.1842,14.2031,81400.0
2009-12-23 10:20:00,22.59,22.6,22.52,22.52,81600.0,14.2031,14.2094,14.1591,14.1591,81600.0
2009-12-23 10:25:00,22.52,22.55,22.5,22.51,124300.0,14.1591,14.1779,14.1465,14.1528,124300.0
2009-12-23 10:30:00,22.52,22.54,22.51,22.53,94700.0,14.1591,14.1716,14.1528,14.1653,94700.0
2009-12-23 10:35:00,22.53,22.55,22.51,22.54,67000.0,14.1653,14.1779,14.1528,14.1716,67000.0
2009-12-23 10:40:00,22.54,22.55,22.53,22.54,54600.0,14.1716,14.1779,14.1653,14.1716,54600.0
2009-12-23 10:45:00,22.54,22.55,22.53,22.54,157900.0,14.1716,14.1779,14.1653,14.1716,157900.0
2009-12-23 10:50:00,22.55,22.55,22.5,22.52,146000.0,14.1779,14.1779,14.1465,14.1591,146000.0
2009-12-23 10:55:00,22.52,22.55,22.52,22.55,36400.0,14.1591,14.1779,14.1591,14.1779,36400.0
2009-12-23 11:00:00,22.54,22.55,22.54,22.55,24700.0,14.1716,14.1779,14.1716,14.1779,24700.0
2009-12-23 11:05:00,22.55,22.55,22.52,22.52,62100.0,14.1779,14.1779,14.1591,14.1591,62100.0
2009-12-23 11:10:00,22.52,22.53,22.5,22.51,166400.0,14.1591,14.1653,14.1465,14.1528,166400.0
2009-12-23 11:15:00,22.51,22.51,22.5,22.5,56700.0,14.1528,14.1528,14.1465,14.1465,56700.0
2009-12-23 11:20:00,22.5,22.51,22.48,22.48,53600.0,14.1465,14.1528,14.1339,14.1339,53600.0
2009-12-23 11:25:00,22.48,22.49,22.47,22.48,35500.0,14.1339,14.1402,14.1276,14.1339,35500.0
2009-12-23 11:30:00,22.48,22.48,22.47,22.48,66700.0,14.1339,14.1339,14.1276,14.1339,66700.0
2009-12-23 11:35:00,22.48,22.5,22.48,22.5,81100.0,14.1339,14.1465,14.1339,14.1465,81100.0
2009-12-23 11:40:00,22.5,22.51,22.48,22.48,38400.0,14.1465,14.1528,14.1339,14.1339,38400.0
2009-12-23 11:45:00,22.48,22.49,22.48,22.49,26600.0,14.1339,14.1402,14.1339,14.1402,26600.0
2009-12-23 11:50:00,22.48,22.51,22.46,22.48,219700.0,14.1339,14.1528,14.1213,14.1339,219700.0
2009-12-23 11:55:00,22.48,22.5,22.48,22.49,28300.0,14.1339,14.1465,14.1339,14.1402,28300.0
2009-12-23 12:00:00,22.5,22.5,22.48,22.49,37100.0,14.1465,14.1465,14.1339,14.1402,37100.0
2009-12-23 12:05:00,22.49,22.5,22.47,22.47,37300.0,14.1402,14.1465,14.1276,14.1276,37300.0
2009-12-23 12:10:00,22.47,22.48,22.46,22.47,43600.0,14.1276,14.1339,14.1213,14.1276,43600.0
2009-12-23 12:15:00,22.46,22.47,22.45,22.45,33200.0,14.1213,14.1276,14.115,14.115,33200.0
2009-12-23 12:20:00,22.45,22.46,22.45,22.45,10600.0,14.115,14.1213,14.115,14.115,10600.0
2009-12-23 12:25:00,22.45,22.46,22.44,22.44,42100.0,14.115,14.1213,14.1088,14.1088,42100.0
2009-12-23 12:30:00,22.44,22.44,22.43,22.43,22900.0,14.1088,14.1088,14.1025,14.1025,22900.0
2009-12-23 12:35:00,22.43,22.44,22.43,22.43,25300.0,14.1025,14.1088,14.1025,14.1025,25300.0
2009-12-23 12:40:00,22.43,22.44,22.43,22.43,20400.0,14.1025,14.1088,14.1025,14.1025,20400.0
2009-12-23 12:45:00,22.43,22.44,22.43,22.44,64200.0,14.1025,14.1088,14.1025,14.1088,64200.0
2009-12-23 12:50:00,22.44,22.44,22.41,22.41,93200.0,14.1088,14.1088,14.0899,14.0899,93200.0
2009-12-23 12:55:00,22.41,22.42,22.4,22.42,56700.0,14.0899,14.0962,14.0836,14.0962,56700.0
2009-12-23 13:00:00,22.42,22.43,22.41,22.42,18200.0,14.0962,14.1025,14.0899,14.0962,18200.0
2009-12-23 13:05:00,22.42,22.43,22.4,22.4,160800.0,14.0962,14.1025,14.0836,14.0836,160800.0
2009-12-23 13:10:00,22.4,22.41,22.39,22.39,78300.0,14.0836,14.0899,14.0773,14.0773,78300.0
2009-12-23 13:15:00,22.4,22.4,22.39,22.39,36700.0,14.0836,14.0836,14.0773,14.0773,36700.0
2009-12-23 13:20:00,22.39,22.4,22.37,22.37,117100.0,14.0773,14.0836,14.0647,14.0647,117100.0
2009-12-23 13:25:00,22.37,22.38,22.37,22.37,30800.0,14.0647,14.071,14.0647,14.0647,30800.0
2009-12-23 13:30:00,22.38,22.39,22.35,22.35,127900.0,14.071,14.0773,14.0522,14.0522,127900.0
2009-12-23 13:35:00,22.36,22.36,22.34,22.35,26400.0,14.0585,14.0585,14.0459,14.0522,26400.0
2009-12-23 13:40:00,22.34,22.35,22.32,22.32,61000.0,14.0459,14.0522,14.0333,14.0333,61000.0
2009-12-23 13:45:00,22.33,22.36,22.32,22.34,219100.0,14.0396,14.0585,14.0333,14.0459,219100.0
2009-12-23 13:50:00,22.33,22.35,22.29,22.31,198400.0,14.0396,14.0522,14.0144,14.027,198400.0
2009-12-23 13:55:00,22.3,22.31,22.26,22.26,91900.0,14.0207,14.027,13.9956,13.9956,91900.0
2009-12-23 14:00:00,22.26,22.36,22.26,22.29,202800.0,13.9956,14.0585,13.9956,14.0144,202800.0
2009-12-23 14:05:00,22.29,22.34,22.29,22.33,76600.0,14.0144,14.0459,14.0144,14.0396,76600.0
2009-12-23 14:10:00,22.33,22.35,22.31,22.33,112200.0,14.0396,14.0522,14.027,14.0396,112200.0
2009-12-23 14:15:00,22.34,22.34,22.33,22.34,27400.0,14.0459,14.0459,14.0396,14.0459,27400.0
2009-12-23 14:20:00,22.34,22.39,22.34,22.38,79400.0,14.0459,14.0773,14.0459,14.071,79400.0
2009-12-23 14:25:00,22.38,22.39,22.36,22.38,49100.0,14.071,14.0773,14.0585,14.071,49100.0
2009-12-23 14:30:00,22.38,22.39,22.38,22.38,31900.0,14.071,14.0773,14.071,14.071,31900.0
2009-12-23 14:35:00,22.38,22.39,22.35,22.39,181200.0,14.071,14.0773,14.0522,14.0773,181200.0
2009-12-23 14:40:00,22.38,22.39,22.37,22.39,40100.0,14.071,14.0773,14.0647,14.0773,40100.0
2009-12-23 14:45:00,22.38,22.39,22.36,22.37,71600.0,14.071,14.0773,14.0585,14.0647,71600.0
2009-12-23 14:50:00,22.38,22.41,22.37,22.41,71500.0,14.071,14.0899,14.0647,14.0899,71500.0
2009-12-23 14:55:00,22.4,22.41,22.38,22.39,40400.0,14.0836,14.0899,14.071,14.0773,40400.0
2009-12-23 15:00:00,22.39,22.39,22.38,22.39,47300.0,14.0773,14.0773,14.071,14.0773,47300.0
2009-12-23 15:05:00,22.38,22.39,22.36,22.37,60500.0,14.071,14.0773,14.0585,14.0647,60500.0
2009-12-23 15:10:00,22.36,22.38,22.36,22.37,82900.0,14.0585,14.071,14.0585,14.0647,82900.0
2009-12-23 15:15:00,22.38,22.38,22.36,22.36,70800.0,14.071,14.071,14.0585,14.0585,70800.0
2009-12-23 15:20:00,22.36,22.37,22.36,22.36,42300.0,14.0585,14.0647,14.0585,14.0585,42300.0
2009-12-23 15:25:00,22.36,22.37,22.33,22.34,95200.0,14.0585,14.0647,14.0396,14.0459,95200.0
2009-12-23 15:30:00,22.34,22.34,22.3,22.3,140200.0,14.0459,14.0459,14.0207,14.0207,140200.0
2009-12-23 15:35:00,22.31,22.31,22.29,22.3,139400.0,14.027,14.027,14.0144,14.0207,139400.0
2009-12-23 15:40:00,22.3,22.36,22.29,22.35,218900.0,14.0207,14.0585,14.0144,14.0522,218900.0
2009-12-23 15:45:00,22.35,22.35,22.32,22.33,170000.0,14.0522,14.0522,14.0333,14.0396,170000.0
2009-12-23 15:50:00,22.32,22.37,22.32,22.36,270900.0,14.0333,14.0647,14.0333,14.0585,270900.0
2009-12-23 15:55:00,22.36,22.37,22.32,22.33,450100.0,14.0585,14.0647,14.0333,14.0396,450100.0
2009-12-24 09:30:00,22.29,22.49,22.25,22.46,190700.0,14.0144,14.1402,13.9893,14.1213,190700.0
2009-12-24 09:35:00,22.47,22.47,22.34,22.38,117300.0,14.1276,14.1276,14.0459,14.071,117300.0
2009-12-24 09:40:00,22.39,22.4,22.37,22.4,93000.0,14.0773,14.0836,14.0647,14.0836,93000.0
2009-12-24 09:45:00,22.4,22.4,22.37,22.4,43200.0,14.0836,14.0836,14.0647,14.0836,43200.0
2009-12-24 09:50:00,22.39,22.4,22.38,22.4,126100.0,14.0773,14.0836,14.071,14.0836,126100.0
2009-12-24 09:55:00,22.4,22.46,22.39,22.46,60800.0,14.0836,14.1213,14.0773,14.1213,60800.0
2009-12-24 10:00:00,22.46,22.53,22.45,22.5,74000.0,14.1213,14.1653,14.115,14.1465,74000.0
2009-12-24 10:05:00,22.5,22.5,22.45,22.47,74600.0,14.1465,14.1465,14.115,14.1276,74600.0
2009-12-24 10:10:00,22.47,22.49,22.46,22.48,40800.0,14.1276,14.1402,14.1213,14.1339,40800.0
2009-12-24 10:15:00,22.47,22.51,22.47,22.5,46800.0,14.1276,14.1528,14.1276,14.1465,46800.0
2009-12-24 10:20:00,22.51,22.52,22.49,22.51,44000.0,14.1528,14.1591,14.1402,14.1528,44000.0
2009-12-24 10:25:00,22.51,22.54,22.48,22.48,45500.0,14.1528,14.1716,14.1339,14.1339,45500.0
2009-12-24 10:30:00,22.49,22.49,22.45,22.45,70800.0,14.1402,14.1402,14.115,14.115,70800.0
2009-12-24 10:35:00,22.45,22.46,22.42,22.43,60500.0,14.115,14.1213,14.0962,14.1025,60500.0
2009-12-24 10:40:00,22.43,22.45,22.42,22.42,43400.0,14.1025,14.115,14.0962,14.0962,43400.0
2009-12-24 10:45:00,22.42,22.46,22.41,22.41,61200.0,14.0962,14.1213,14.0899,14.0899,61200.0
2009-12-24 10:50:00,22.41,22.42,22.39,22.41,59400.0,14.0899,14.0962,14.0773,14.0899,59400.0
2009-12-24 10:55:00,22.41,22.42,22.4,22.41,28200.0,14.0899,14.0962,14.0836,14.0899,28200.0
2009-12-24 11:00:00,22.41,22.48,22.39,22.47,147200.0,14.0899,14.1339,14.0773,14.1276,147200.0
2009-12-24 11:05:00,22.47,22.48,22.46,22.46,33500.0,14.1276,14.1339,14.1213,14.1213,33500.0
2009-12-24 11:10:00,22.46,22.47,22.44,22.44,51000.0,14.1213,14.1276,14.1088,14.1088,51000.0
2009-12-24 11:15:00,22.44,22.5,22.43,22.49,77100.0,14.1088,14.1465,14.1025,14.1402,77100.0
2009-12-24 11:20:00,22.49,22.52,22.48,22.48,64400.0,14.1402,14.1591,14.1339,14.1339,64400.0
2009-12-24 11:25:00,22.48,22.5,22.45,22.45,52300.0,14.1339,14.1465,14.115,14.115,52300.0
2009-12-24 11:30:00,22.45,22.47,22.44,22.46,17700.0,14.115,14.1276,14.1088,14.1213,17700.0
2009-12-24 11:35:00,22.47,22.49,22.46,22.49,20200.0,14.1276,14.1402,14.1213,14.1402,20200.0
2009-12-24 11:40:00,22.48,22.53,22.48,22.53,38400.0,14.1339,14.1653,14.1339,14.1653,38400.0
2009-12-24 11:45:00,22.52,22.54,22.51,22.54,40800.0,14.1591,14.1716,14.1528,14.1716,40800.0
2009-12-24 11:50:00,22.54,22.54,22.53,22.53,24700.0,14.1716,14.1716,14.1653,14.1653,24700.0
2009-12-24 11:55:00,22.54,22.54,22.53,22.54,17100.0,14.1716,14.1716,14.1653,14.1716,17100.0
2009-12-24 12:00:00,22.53,22.54,22.53,22.54,17800.0,14.1653,14.1716,14.1653,14.1716,17800.0
2009-12-24 12:05:00,22.54,22.54,22.53,22.53,29100.0,14.1716,14.1716,14.1653,14.1653,29100.0
2009-12-24 12:10:00,22.53,22.54,22.52,22.52,25200.0,14.1653,14.1716,14.1591,14.1591,25200.0
2009-12-24 12:15:00,22.52,22.53,22.5,22.52,46600.0,14.1591,14.1653,14.1465,14.1591,46600.0
2009-12-24 12:20:00,22.51,22.53,22.5,22.52,46900.0,14.1528,14.1653,14.1465,14.1591,46900.0
2009-12-24 12:25:00,22.53,22.53,22.52,22.52,35400.0,14.1653,14.1653,14.1591,14.1591,35400.0
2009-12-24 12:30:00,22.52,22.53,22.52,22.53,25600.0,14.1591,14.1653,14.1591,14.1653,25600.0
2009-12-24 12:35:00,22.52,22.53,22.51,22.51,39400.0,14.1591,14.1653,14.1528,14.1528,39400.0
2009-12-24 12:40:00,22.51,22.53,22.51,22.53,65100.0,14.1528,14.1653,14.1528,14.1653,65100.0
2009-12-24 12:45:00,22.53,22.53,22.52,22.53,40500.0,14.1653,14.1653,14.1591,14.1653,40500.0
2009-12-24 12:50:00,22.53,22.53,22.52,22.53,73700.0,14.1653,14.1653,14.1591,14.1653,73700.0
2009-12-24 12:55:00,22.52,22.59,22.52,22.57,333900.0,14.1591,14.2031,14.1591,14.1905,333900.0
2009-12-28 09:30:00,22.56,22.57,22.45,22.5,144500.0,14.1842,14.1905,14.115,14.1465,144500.0
2009-12-28 09:35:00,22.5,22.56,22.5,22.51,58500.0,14.1465,14.1842,14.1465,14.1528,58500.0
2009-12-28 09:40:00,22.51,22.57,22.47,22.55,98900.0,14.1528,14.1905,14.1276,14.1779,98900.0
2009-12-28 09:45:00,22.55,22.57,22.52,22.56,72600.0,14.1779,14.1905,14.1591,14.1842,72600.0
2009-12-28 09:50:00,22.56,22.58,22.54,22.56,58500.0,14.1842,14.1968,14.1716,14.1842,58500.0
2009-12-28 09:55:00,22.55,22.58,22.54,22.58,35900.0,14.1779,14.1968,14.1716,14.1968,35900.0
2009-12-28 10:00:00,22.57,22.58,22.54,22.56,44900.0,14.1905,14.1968,14.1716,14.1842,44900.0
2009-12-28 10:05:00,22.56,22.57,22.54,22.56,51700.0,14.1842,14.1905,14.1716,14.1842,51700.0
2009-12-28 10:10:00,22.57,22.57,22.53,22.53,36300.0,14.1905,14.1905,14.1653,14.1653,36300.0
2009-12-28 10:15:00,22.54,22.55,22.51,22.54,46900.0,14.1716,14.1779,14.1528,14.1716,46900.0
2009-12-28 10:20:00,22.54,22.56,22.52,22.52,60300.0,14.1716,14.1842,14.1591,14.1591,60300.0
2009-12-28 10:25:00,22.52,22.54,22.51,22.52,47800.0,14.1591,14.1716,14.1528,14.1591,47800.0
2009-12-28 10:30:00,22.53,22.54,22.52,22.53,23700.0,14.1653,14.1716,14.1591,14.1653,23700.0
2009-12-28 10:35:00,22.54,22.54,22.48,22.48,68600.0,14.1716,14.1716,14.1339,14.1339,68600.0
2009-12-28 10:40:00,22.49,22.51,22.48,22.5,32000.0,14.1402,14.1528,14.1339,14.1465,32000.0
2009-12-28 10:45:00,22.51,22.54,22.5,22.54,60000.0,14.1528,14.1716,14.1465,14.1716,60000.0
2009-12-28 10:50:00,22.53,22.55,22.53,22.55,57500.0,14.1653,14.1779,14.1653,14.1779,57500.0
2009-12-28 10:55:00,22.55,22.57,22.54,22.56,63100.0,14.1779,14.1905,14.1716,14.1842,63100.0
2009-12-28 11:00:00,22.56,22.57,22.55,22.56,67600.0,14.1842,14.1905,14.1779,14.1842,67600.0
2009-12-28 11:05:00,22.56,22.57,22.56,22.56,46100.0,14.1842,14.1905,14.1842,14.1842,46100.0
2009-12-28 11:10:00,22.56,22.57,22.55,22.56,65900.0,14.1842,14.1905,14.1779,14.1842,65900.0
2009-12-28 11:15:00,22.56,22.57,22.55,22.56,133500.0,14.1842,14.1905,14.1779,14.1842,133500.0
2009-12-28 11:20:00,22.57,22.57,22.56,22.57,79300.0,14.1905,14.1905,14.1842,14.1905,79300.0
2009-12-28 11:25:00,22.57,22.58,22.55,22.57,138600.0,14.1905,14.1968,14.1779,14.1905,138600.0
2009-12-28 11:30:00,22.57,22.58,22.55,22.55,160200.0,14.1905,14.1968,14.1779,14.1779,160200.0
2009-12-28 11:35:00,22.55,22.57,22.54,22.54,72100.0,14.1779,14.1905,14.1716,14.1716,72100.0
2009-12-28 11:40:00,22.54,22.56,22.53,22.56,60900.0,14.1716,14.1842,14.1653,14.1842,60900.0
2009-12-28 11:45:00,22.56,22.57,22.53,22.54,228700.0,14.1842,14.1905,14.1653,14.1716,228700.0
2009-12-28 11:50:00,22.53,22.55,22.52,22.55,98400.0,14.1653,14.1779,14.1591,14.1779,98400.0
2009-12-28 11:55:00,22.55,22.56,22.53,22.55,78300.0,14.1779,14.1842,14.1653,14.1779,78300.0
2009-12-28 12:00:00,22.55,22.55,22.53,22.53,44100.0,14.1779,14.1779,14.1653,14.1653,44100.0
2009-12-28 12:05:00,22.54,22.54,22.53,22.53,20800.0,14.1716,14.1716,14.1653,14.1653,20800.0
2009-12-28 12:10:00,22.53,22.55,22.53,22.55,26100.0,14.1653,14.1779,14.1653,14.1779,26100.0
2009-12-28 12:15:00,22.55,22.55,22.53,22.53,59600.0,14.1779,14.1779,14.1653,14.1653,59600.0
2009-12-28 12:20:00,22.53,22.55,22.51,22.52,133600.0,14.1653,14.1779,14.1528,14.1591,133600.0
2009-12-28 12:25:00,22.52,22.53,22.52,22.52,13200.0,14.1591,14.1653,14.1591,14.1591,13200.0
2009-12-28 12:30:00,22.52,22.58,22.52,22.58,162800.0,14.1591,14.1968,14.1591,14.1968,162800.0
2009-12-28 12:35:00,22.57,22.72,22.57,22.71,326100.0,14.1905,14.2848,14.1905,14.2785,326100.0
2009-12-28 12:40:00,22.71,22.8,22.71,22.79,435700.0,14.2785,14.3351,14.2785,14.3288,435700.0
2009-12-28 12:45:00,22.8,22.81,22.69,22.69,237200.0,14.3351,14.3414,14.2659,14.2659,237200.0
2009-12-28 12:50:00,22.69,22.72,22.66,22.68,169800.0,14.2659,14.2848,14.2471,14.2596,169800.0
2009-12-28 12:55:00,22.69,22.69,22.65,22.66,40300.0,14.2659,14.2659,14.2408,14.2471,40300.0
2009-12-28 13:00:00,22.65,22.66,22.63,22.64,48800.0,14.2408,14.2471,14.2282,14.2345,48800.0
2009-12-28 13:05:00,22.65,22.65,22.6,22.6,79900.0,14.2408,14.2408,14.2094,14.2094,79900.0
2009-12-28 13:10:00,22.6,22.6,22.59,22.59,21100.0,14.2094,14.2094,14.2031,14.2031,21100.0
2009-12-28 13:15:00,22.59,22.6,22.57,22.58,68100.0,14.2031,14.2094,14.1905,14.1968,68100.0
2009-12-28 13:20:00,22.59,22.6,22.57,22.6,95900.0,14.2031,14.2094,14.1905,14.2094,95900.0
2009-12-28 13:25:00,22.6,22.62,22.59,22.59,116500.0,14.2094,14.2219,14.2031,14.2031,116500.0
2009-12-28 13:30:00,22.59,22.6,22.53,22.53,59500.0,14.2031,14.2094,14.1653,14.1653,59500.0
2009-12-28 13:35:00,22.54,22.54,22.51,22.52,103600.0,14.1716,14.1716,14.1528,14.1591,103600.0
2009-12-28 13:40:00,22.52,22.54,22.51,22.53,139200.0,14.1591,14.1716,14.1528,14.1653,139200.0
2009-12-28 13:45:00,22.52,22.54,22.51,22.51,66800.0,14.1591,14.1716,14.1528,14.1528,66800.0
2009-12-28 13:50:00,22.51,22.52,22.5,22.5,89600.0,14.1528,14.1591,14.1465,14.1465,89600.0
2009-12-28 13:55:00,22.5,22.51,22.5,22.5,22000.0,14.1465,14.1528,14.1465,14.1465,22000.0
2009-12-28 14:00:00,22.5,22.51,22.48,22.48,61700.0,14.1465,14.1528,14.1339,14.1339,61700.0
2009-12-28 14:05:00,22.48,22.49,22.45,22.46,77700.0,14.1339,14.1402,14.115,14.1213,77700.0
2009-12-28 14:10:00,22.45,22.46,22.41,22.44,241700.0,14.115,14.1213,14.0899,14.1088,241700.0
2009-12-28 14:15:00,22.44,22.45,22.39,22.4,215100.0,14.1088,14.115,14.0773,14.0836,215100.0
2009-12-28 14:20:00,22.4,22.42,22.37,22.4,82200.0,14.0836,14.0962,14.0647,14.0836,82200.0
2009-12-28 14:25:00,22.4,22.42,22.39,22.39,59200.0,14.0836,14.0962,14.0773,14.0773,59200.0
2009-12-28 14:30:00,22.39,22.41,22.39,22.39,50600.0,14.0773,14.0899,14.0773,14.0773,50600.0
2009-12-28 14:35:00,22.4,22.44,22.39,22.43,67000.0,14.0836,14.1088,14.0773,14.1025,67000.0
2009-12-28 14:40:00,22.43,22.44,22.4,22.41,59300.0,14.1025,14.1088,14.0836,14.0899,59300.0
2009-12-28 14:45:00,22.41,22.43,22.4,22.42,29400.0,14.0899,14.1025,14.0836,14.0962,29400.0
2009-12-28 14:50:00,22.43,22.47,22.42,22.44,52400.0,14.1025,14.1276,14.0962,14.1088,52400.0
2009-12-28 14:55:00,22.44,22.45,22.42,22.42,124600.0,14.1088,14.115,14.0962,14.0962,124600.0
2009-12-28 15:00:00,22.42,22.42,22.39,22.39,67200.0,14.0962,14.0962,14.0773,14.0773,67200.0
2009-12-28 15:05:00,22.39,22.4,22.38,22.39,60500.0,14.0773,14.0836,14.071,14.0773,60500.0
2009-12-28 15:10:00,22.38,22.41,22.38,22.4,80800.0,14.071,14.0899,14.071,14.0836,80800.0
2009-12-28 15:15:00,22.39,22.4,22.38,22.4,170200.0,14.0773,14.0836,14.071,14.0836,170200.0
2009-12-28 15:20:00,22.4,22.42,22.38,22.41,227000.0,14.0836,14.0962,14.071,14.0899,227000.0
2009-12-28 15:25:00,22.42,22.42,22.38,22.39,325500.0,14.0962,14.0962,14.071,14.0773,325500.0
2009-12-28 15:30:00,22.39,22.41,22.38,22.4,177000.0,14.0773,14.0899,14.071,14.0836,177000.0
2009-12-28 15:35:00,22.4,22.41,22.39,22.39,183000.0,14.0836,14.0899,14.0773,14.0773,183000.0
2009-12-28 15:40:00,22.39,22.44,22.38,22.43,301000.0,14.0773,14.1088,14.071,14.1025,301000.0
2009-12-28 15:45:00,22.44,22.44,22.43,22.44,84100.0,14.1088,14.1088,14.1025,14.1088,84100.0
2009-12-28 15:50:00,22.43,22.45,22.4,22.45,476600.0,14.1025,14.115,14.0836,14.115,476600.0
2009-12-28 15:55:00,22.44,22.46,22.4,22.45,831900.0,14.1088,14.1213,14.0836,14.115,831900.0
2009-12-29 09:30:00,22.41,22.56,22.36,22.5,177000.0,14.1214,14.2159,14.0898,14.1781,177000.0
2009-12-29 09:35:00,22.5,22.52,22.47,22.49,183300.0,14.1781,14.1907,14.1592,14.1718,183300.0
2009-12-29 09:40:00,22.48,22.52,22.45,22.49,166300.0,14.1655,14.1907,14.1466,14.1718,166300.0
2009-12-29 09:45:00,22.5,22.52,22.45,22.51,109700.0,14.1781,14.1907,14.1466,14.1844,109700.0
2009-12-29 09:50:00,22.5,22.51,22.45,22.48,135300.0,14.1781,14.1844,14.1466,14.1655,135300.0
2009-12-29 09:55:00,22.48,22.53,22.48,22.52,137700.0,14.1655,14.197,14.1655,14.1907,137700.0
2009-12-29 10:00:00,22.52,22.53,22.49,22.49,128800.0,14.1907,14.197,14.1718,14.1718,128800.0
2009-12-29 10:05:00,22.49,22.5,22.46,22.48,143000.0,14.1718,14.1781,14.1529,14.1655,143000.0
2009-12-29 10:10:00,22.48,22.5,22.48,22.5,55700.0,14.1655,14.1781,14.1655,14.1781,55700.0
2009-12-29 10:15:00,22.49,22.5,22.49,22.5,19900.0,14.1718,14.1781,14.1718,14.1781,19900.0
2009-12-29 10:20:00,22.5,22.51,22.49,22.51,64400.0,14.1781,14.1844,14.1718,14.1844,64400.0
2009-12-29 10:25:00,22.51,22.58,22.5,22.57,65500.0,14.1844,14.2285,14.1781,14.2222,65500.0
2009-12-29 10:30:00,22.57,22.58,22.55,22.56,45600.0,14.2222,14.2285,14.2096,14.2159,45600.0
2009-12-29 10:35:00,22.55,22.56,22.51,22.51,45600.0,14.2096,14.2159,14.1844,14.1844,45600.0
2009-12-29 10:40:00,22.52,22.52,22.49,22.49,32700.0,14.1907,14.1907,14.1718,14.1718,32700.0
2009-12-29 10:45:00,22.5,22.5,22.49,22.49,25200.0,14.1781,14.1781,14.1718,14.1718,25200.0
2009-12-29 10:50:00,22.49,22.5,22.45,22.46,132900.0,14.1718,14.1781,14.1466,14.1529,132900.0
2009-12-29 10:55:00,22.47,22.47,22.41,22.43,64300.0,14.1592,14.1592,14.1214,14.134,64300.0
2009-12-29 11:00:00,22.43,22.49,22.43,22.49,36000.0,14.134,14.1718,14.134,14.1718,36000.0
2009-12-29 11:05:00,22.48,22.52,22.48,22.5,52300.0,14.1655,14.1907,14.1655,14.1781,52300.0
2009-12-29 11:10:00,22.51,22.51,22.48,22.49,52500.0,14.1844,14.1844,14.1655,14.1718,52500.0
2009-12-29 11:15:00,22.49,22.49,22.45,22.47,59000.0,14.1718,14.1718,14.1466,14.1592,59000.0
2009-12-29 11:20:00,22.47,22.47,22.42,22.42,67000.0,14.1592,14.1592,14.1277,14.1277,67000.0
2009-12-29 11:25:00,22.42,22.43,22.39,22.42,74100.0,14.1277,14.134,14.1088,14.1277,74100.0
2009-12-29 11:30:00,22.42,22.5,22.41,22.5,123900.0,14.1277,14.1781,14.1214,14.1781,123900.0
2009-12-29 11:35:00,22.5,22.5,22.46,22.5,30000.0,14.1781,14.1781,14.1529,14.1781,30000.0
2009-12-29 11:40:00,22.5,22.5,22.48,22.49,24700.0,14.1781,14.1781,14.1655,14.1718,24700.0
2009-12-29 11:45:00,22.48,22.49,22.48,22.48,29200.0,14.1655,14.1718,14.1655,14.1655,29200.0
2009-12-29 11:50:00,22.48,22.48,22.45,22.47,56700.0,14.1655,14.1655,14.1466,14.1592,56700.0
2009-12-29 11:55:00,22.47,22.47,22.44,22.44,54000.0,14.1592,14.1592,14.1403,14.1403,54000.0
2009-12-29 12:00:00,22.44,22.46,22.44,22.46,18900.0,14.1403,14.1529,14.1403,14.1529,18900.0
2009-12-29 12:05:00,22.46,22.46,22.44,22.44,52900.0,14.1529,14.1529,14.1403,14.1403,52900.0
2009-12-29 12:10:00,22.45,22.45,22.43,22.43,69800.0,14.1466,14.1466,14.134,14.134,69800.0
2009-12-29 12:15:00,22.44,22.45,22.43,22.44,56400.0,14.1403,14.1466,14.134,14.1403,56400.0
2009-12-29 12:20:00,22.45,22.45,22.41,22.43,65400.0,14.1466,14.1466,14.1214,14.134,65400.0
2009-12-29 12:25:00,22.43,22.43,22.39,22.4,28000.0,14.134,14.134,14.1088,14.1151,28000.0
2009-12-29 12:30:00,22.39,22.4,22.39,22.4,33700.0,14.1088,14.1151,14.1088,14.1151,33700.0
2009-12-29 12:35:00,22.4,22.4,22.39,22.39,14600.0,14.1151,14.1151,14.1088,14.1088,14600.0
2009-12-29 12:40:00,22.39,22.4,22.38,22.4,63100.0,14.1088,14.1151,14.1025,14.1151,63100.0
2009-12-29 12:45:00,22.4,22.4,22.39,22.4,35200.0,14.1151,14.1151,14.1088,14.1151,35200.0
2009-12-29 12:50:00,22.39,22.4,22.39,22.39,31200.0,14.1088,14.1151,14.1088,14.1088,31200.0
2009-12-29 12:55:00,22.39,22.4,22.38,22.38,41300.0,14.1088,14.1151,14.1025,14.1025,41300.0
2009-12-29 13:00:00,22.38,22.39,22.36,22.36,60100.0,14.1025,14.1088,14.0898,14.0898,60100.0
2009-12-29 13:05:00,22.36,22.38,22.36,22.38,72500.0,14.0898,14.1025,14.0898,14.1025,72500.0
2009-12-29 13:10:00,22.38,22.38,22.37,22.38,44100.0,14.1025,14.1025,14.0962,14.1025,44100.0
2009-12-29 13:15:00,22.38,22.38,22.37,22.37,16000.0,14.1025,14.1025,14.0962,14.0962,16000.0
2009-12-29 13:20:00,22.37,22.38,22.34,22.35,116500.0,14.0962,14.1025,14.0772,14.0835,116500.0
2009-12-29 13:25:00,22.35,22.36,22.34,22.34,68600.0,14.0835,14.0898,14.0772,14.0772,68600.0
2009-12-29 13:30:00,22.34,22.37,22.32,22.36,62000.0,14.0772,14.0962,14.0646,14.0898,62000.0
2009-12-29 13:35:00,22.36,22.38,22.36,22.38,21800.0,14.0898,14.1025,14.0898,14.1025,21800.0
2009-12-29 13:40:00,22.38,22.4,22.37,22.39,43300.0,14.1025,14.1151,14.0962,14.1088,43300.0
2009-12-29 13:45:00,22.38,22.39,22.37,22.37,67000.0,14.1025,14.1088,14.0962,14.0962,67000.0
2009-12-29 13:50:00,22.38,22.38,22.35,22.35,27000.0,14.1025,14.1025,14.0835,14.0835,27000.0
2009-12-29 13:55:00,22.35,22.36,22.35,22.35,19700.0,14.0835,14.0898,14.0835,14.0835,19700.0
2009-12-29 14:00:00,22.36,22.36,22.33,22.34,25300.0,14.0898,14.0898,14.0709,14.0772,25300.0
2009-12-29 14:05:00,22.34,22.35,22.33,22.34,53300.0,14.0772,14.0835,14.0709,14.0772,53300.0
2009-12-29 14:10:00,22.34,22.34,22.33,22.34,20900.0,14.0772,14.0772,14.0709,14.0772,20900.0
2009-12-29 14:15:00,22.34,22.35,22.34,22.35,22000.0,14.0772,14.0835,14.0772,14.0835,22000.0
2009-12-29 14:20:00,22.35,22.36,22.33,22.35,48700.0,14.0835,14.0898,14.0709,14.0835,48700.0
2009-12-29 14:25:00,22.34,22.36,22.34,22.35,33200.0,14.0772,14.0898,14.0772,14.0835,33200.0
2009-12-29 14:30:00,22.35,22.36,22.34,22.35,43800.0,14.0835,14.0898,14.0772,14.0835,43800.0
2009-12-29 14:35:00,22.35,22.36,22.35,22.35,66600.0,14.0835,14.0898,14.0835,14.0835,66600.0
2009-12-29 14:40:00,22.35,22.36,22.35,22.35,23200.0,14.0835,14.0898,14.0835,14.0835,23200.0
2009-12-29 14:45:00,22.35,22.38,22.35,22.38,51700.0,14.0835,14.1025,14.0835,14.1025,51700.0
2009-12-29 14:50:00,22.38,22.4,22.36,22.38,70800.0,14.1025,14.1151,14.0898,14.1025,70800.0
2009-12-29 14:55:00,22.38,22.39,22.36,22.37,59200.0,14.1025,14.1088,14.0898,14.0962,59200.0
2009-12-29 15:00:00,22.37,22.43,22.36,22.4,92700.0,14.0962,14.134,14.0898,14.1151,92700.0
2009-12-29 15:05:00,22.4,22.41,22.39,22.39,50100.0,14.1151,14.1214,14.1088,14.1088,50100.0
2009-12-29 15:10:00,22.4,22.42,22.39,22.42,71100.0,14.1151,14.1277,14.1088,14.1277,71100.0
2009-12-29 15:15:00,22.4,22.42,22.39,22.42,37700.0,14.1151,14.1277,14.1088,14.1277,37700.0
2009-12-29 15:20:00,22.42,22.43,22.36,22.42,148400.0,14.1277,14.134,14.0898,14.1277,148400.0
2009-12-29 15:25:00,22.42,22.46,22.42,22.46,124600.0,14.1277,14.1529,14.1277,14.1529,124600.0
2009-12-29 15:30:00,22.45,22.46,22.43,22.45,97600.0,14.1466,14.1529,14.134,14.1466,97600.0
2009-12-29 15:35:00,22.45,22.49,22.44,22.49,166100.0,14.1466,14.1718,14.1403,14.1718,166100.0
2009-12-29 15:40:00,22.48,22.49,22.44,22.45,173200.0,14.1655,14.1718,14.1403,14.1466,173200.0
2009-12-29 15:45:00,22.45,22.46,22.42,22.44,109500.0,14.1466,14.1529,14.1277,14.1403,109500.0
2009-12-29 15:50:00,22.43,22.44,22.41,22.42,111800.0,14.134,14.1403,14.1214,14.1277,111800.0
2009-12-29 15:55:00,22.42,22.42,22.39,22.39,395800.0,14.1277,14.1277,14.1088,14.1088,395800.0
2009-12-30 09:30:00,22.3,22.3,22.19,22.24,139500.0,14.052,14.052,13.9827,14.0142,139500.0
2009-12-30 09:35:00,22.25,22.27,22.23,22.27,115000.0,14.0205,14.0331,14.0079,14.0331,115000.0
2009-12-30 09:40:00,22.27,22.36,22.25,22.31,119000.0,14.0331,14.0898,14.0205,14.0583,119000.0
2009-12-30 09:45:00,22.3,22.38,22.3,22.38,125500.0,14.052,14.1025,14.052,14.1025,125500.0
2009-12-30 09:50:00,22.37,22.41,22.37,22.4,93900.0,14.0962,14.1214,14.0962,14.1151,93900.0
2009-12-30 09:55:00,22.4,22.43,22.39,22.42,108600.0,14.1151,14.134,14.1088,14.1277,108600.0
2009-12-30 10:00:00,22.43,22.43,22.38,22.41,106300.0,14.134,14.134,14.1025,14.1214,106300.0
2009-12-30 10:05:00,22.41,22.41,22.35,22.36,30000.0,14.1214,14.1214,14.0835,14.0898,30000.0
2009-12-30 10:10:00,22.35,22.36,22.33,22.33,29100.0,14.0835,14.0898,14.0709,14.0709,29100.0
2009-12-30 10:15:00,22.34,22.35,22.33,22.34,40500.0,14.0772,14.0835,14.0709,14.0772,40500.0
2009-12-30 10:20:00,22.34,22.35,22.32,22.34,84900.0,14.0772,14.0835,14.0646,14.0772,84900.0
2009-12-30 10:25:00,22.34,22.35,22.34,22.34,18200.0,14.0772,14.0835,14.0772,14.0772,18200.0
2009-12-30 10:30:00,22.35,22.36,22.3,22.31,116800.0,14.0835,14.0898,14.052,14.0583,116800.0
2009-12-30 10:35:00,22.31,22.31,22.25,22.25,46300.0,14.0583,14.0583,14.0205,14.0205,46300.0
2009-12-30 10:40:00,22.25,22.29,22.24,22.28,46300.0,14.0205,14.0457,14.0142,14.0394,46300.0
2009-12-30 10:45:00,22.28,22.3,22.27,22.29,35800.0,14.0394,14.052,14.0331,14.0457,35800.0
2009-12-30 10:50:00,22.28,22.32,22.26,22.31,176300.0,14.0394,14.0646,14.0268,14.0583,176300.0
2009-12-30 10:55:00,22.31,22.32,22.3,22.3,16300.0,14.0583,14.0646,14.052,14.052,16300.0
2009-12-30 11:00:00,22.3,22.31,22.28,22.3,41600.0,14.052,14.0583,14.0394,14.052,41600.0
2009-12-30 11:05:00,22.29,22.3,22.26,22.26,44900.0,14.0457,14.052,14.0268,14.0268,44900.0
2009-12-30 11:10:00,22.26,22.29,22.26,22.29,30900.0,14.0268,14.0457,14.0268,14.0457,30900.0
2009-12-30 11:15:00,22.28,22.29,22.27,22.28,26100.0,14.0394,14.0457,14.0331,14.0394,26100.0
2009-12-30 11:20:00,22.26,22.27,22.25,22.25,21500.0,14.0268,14.0331,14.0205,14.0205,21500.0
2009-12-30 11:25:00,22.25,22.26,22.23,22.26,90000.0,14.0205,14.0268,14.0079,14.0268,90000.0
2009-12-30 11:30:00,22.25,22.28,22.25,22.28,96400.0,14.0205,14.0394,14.0205,14.0394,96400.0
2009-12-30 11:35:00,22.28,22.31,22.28,22.31,33900.0,14.0394,14.0583,14.0394,14.0583,33900.0
2009-12-30 11:40:00,22.3,22.31,22.3,22.31,25500.0,14.052,14.0583,14.052,14.0583,25500.0
2009-12-30 11:45:00,22.31,22.37,22.3,22.37,37300.0,14.0583,14.0962,14.052,14.0962,37300.0
2009-12-30 11:50:00,22.36,22.37,22.34,22.37,43300.0,14.0898,14.0962,14.0772,14.0962,43300.0
2009-12-30 11:55:00,22.36,22.37,22.34,22.37,46300.0,14.0898,14.0962,14.0772,14.0962,46300.0
2009-12-30 12:00:00,22.37,22.41,22.36,22.41,41800.0,14.0962,14.1214,14.0898,14.1214,41800.0
2009-12-30 12:05:00,22.4,22.41,22.37,22.37,42300.0,14.1151,14.1214,14.0962,14.0962,42300.0
2009-12-30 12:10:00,22.37,22.38,22.37,22.37,16300.0,14.0962,14.1025,14.0962,14.0962,16300.0
2009-12-30 12:15:00,22.37,22.37,22.36,22.36,18800.0,14.0962,14.0962,14.0898,14.0898,18800.0
2009-12-30 12:20:00,22.37,22.37,22.36,22.36,7900.0,14.0962,14.0962,14.0898,14.0898,7900.0
2009-12-30 12:25:00,22.37,22.37,22.36,22.36,10900.0,14.0962,14.0962,14.0898,14.0898,10900.0
2009-12-30 12:30:00,22.36,22.36,22.34,22.34,49700.0,14.0898,14.0898,14.0772,14.0772,49700.0
2009-12-30 12:35:00,22.34,22.34,22.3,22.3,43200.0,14.0772,14.0772,14.052,14.052,43200.0
2009-12-30 12:40:00,22.3,22.31,22.28,22.28,22200.0,14.052,14.0583,14.0394,14.0394,22200.0
2009-12-30 12:45:00,22.29,22.29,22.28,22.29,23700.0,14.0457,14.0457,14.0394,14.0457,23700.0
2009-12-30 12:50:00,22.28,22.29,22.28,22.28,27800.0,14.0394,14.0457,14.0394,14.0394,27800.0
2009-12-30 12:55:00,22.28,22.31,22.28,22.3,32800.0,14.0394,14.0583,14.0394,14.052,32800.0
2009-12-30 13:00:00,22.31,22.33,22.3,22.33,22100.0,14.0583,14.0709,14.052,14.0709,22100.0
2009-12-30 13:05:00,22.32,22.33,22.31,22.31,12200.0,14.0646,14.0709,14.0583,14.0583,12200.0
2009-12-30 13:10:00,22.31,22.32,22.27,22.3,59500.0,14.0583,14.0646,14.0331,14.052,59500.0
2009-12-30 13:15:00,22.29,22.3,22.29,22.3,27900.0,14.0457,14.052,14.0457,14.052,27900.0
2009-12-30 13:20:00,22.3,22.3,22.28,22.29,24700.0,14.052,14.052,14.0394,14.0457,24700.0
2009-12-30 13:25:00,22.28,22.3,22.28,22.3,320800.0,14.0394,14.052,14.0394,14.052,320800.0
2009-12-30 13:30:00,22.3,22.31,22.29,22.3,73300.0,14.052,14.0583,14.0457,14.052,73300.0
2009-12-30 13:35:00,22.3,22.33,22.3,22.33,58800.0,14.052,14.0709,14.052,14.0709,58800.0
2009-12-30 13:40:00,22.32,22.36,22.32,22.35,21800.0,14.0646,14.0898,14.0646,14.0835,21800.0
2009-12-30 13:45:00,22.35,22.36,22.35,22.36,34400.0,14.0835,14.0898,14.0835,14.0898,34400.0
2009-12-30 13:50:00,22.35,22.36,22.35,22.36,22600.0,14.0835,14.0898,14.0835,14.0898,22600.0
2009-12-30 13:55:00,22.36,22.36,22.35,22.35,10600.0,14.0898,14.0898,14.0835,14.0835,10600.0
2009-12-30 14:00:00,22.35,22.37,22.35,22.36,47700.0,14.0835,14.0962,14.0835,14.0898,47700.0
2009-12-30 14:05:00,22.36,22.37,22.36,22.37,25100.0,14.0898,14.0962,14.0898,14.0962,25100.0
2009-12-30 14:10:00,22.37,22.37,22.35,22.36,43800.0,14.0962,14.0962,14.0835,14.0898,43800.0
2009-12-30 14:15:00,22.35,22.36,22.35,22.36,19400.0,14.0835,14.0898,14.0835,14.0898,19400.0
2009-12-30 14:20:00,22.35,22.36,22.35,22.36,19100.0,14.0835,14.0898,14.0835,14.0898,19100.0
2009-12-30 14:25:00,22.36,22.36,22.35,22.35,26900.0,14.0898,14.0898,14.0835,14.0835,26900.0
2009-12-30 14:30:00,22.35,22.36,22.35,22.36,25800.0,14.0835,14.0898,14.0835,14.0898,25800.0
2009-12-30 14:35:00,22.35,22.38,22.35,22.38,116200.0,14.0835,14.1025,14.0835,14.1025,116200.0
2009-12-30 14:40:00,22.38,22.4,22.37,22.4,63400.0,14.1025,14.1151,14.0962,14.1151,63400.0
2009-12-30 14:45:00,22.39,22.42,22.39,22.42,64800.0,14.1088,14.1277,14.1088,14.1277,64800.0
2009-12-30 14:50:00,22.42,22.42,22.41,22.42,34200.0,14.1277,14.1277,14.1214,14.1277,34200.0
2009-12-30 14:55:00,22.42,22.44,22.41,22.43,75100.0,14.1277,14.1403,14.1214,14.134,75100.0
2009-12-30 15:00:00,22.44,22.44,22.39,22.41,211000.0,14.1403,14.1403,14.1088,14.1214,211000.0
2009-12-30 15:05:00,22.4,22.42,22.4,22.42,56700.0,14.1151,14.1277,14.1151,14.1277,56700.0
2009-12-30 15:10:00,22.42,22.42,22.39,22.4,101900.0,14.1277,14.1277,14.1088,14.1151,101900.0
2009-12-30 15:15:00,22.4,22.42,22.4,22.41,57300.0,14.1151,14.1277,14.1151,14.1214,57300.0
2009-12-30 15:20:00,22.41,22.41,22.4,22.4,49700.0,14.1214,14.1214,14.1151,14.1151,49700.0
2009-12-30 15:25:00,22.4,22.41,22.4,22.4,45000.0,14.1151,14.1214,14.1151,14.1151,45000.0
2009-12-30 15:30:00,22.41,22.43,22.4,22.41,99000.0,14.1214,14.134,14.1151,14.1214,99000.0
2009-12-30 15:35:00,22.41,22.42,22.39,22.4,209200.0,14.1214,14.1277,14.1088,14.1151,209200.0
2009-12-30 15:40:00,22.39,22.42,22.39,22.42,73000.0,14.1088,14.1277,14.1088,14.1277,73000.0
2009-12-30 15:45:00,22.42,22.44,22.41,22.42,121400.0,14.1277,14.1403,14.1214,14.1277,121400.0
2009-12-30 15:50:00,22.42,22.44,22.41,22.43,147900.0,14.1277,14.1403,14.1214,14.134,147900.0
2009-12-30 15:55:00,22.44,22.45,22.43,22.44,271000.0,14.1403,14.1466,14.134,14.1403,271000.0
2009-12-31 09:30:00,22.4,22.5,22.38,22.45,129000.0,14.1151,14.1781,14.1025,14.1466,129000.0
2009-12-31 09:35:00,22.45,22.5,22.45,22.48,59500.0,14.1466,14.1781,14.1466,14.1655,59500.0
2009-12-31 09:40:00,22.48,22.5,22.47,22.48,52900.0,14.1655,14.1781,14.1592,14.1655,52900.0
2009-12-31 09:45:00,22.49,22.52,22.48,22.52,53000.0,14.1718,14.1907,14.1655,14.1907,53000.0
2009-12-31 09:50:00,22.53,22.54,22.5,22.51,40600.0,14.197,14.2033,14.1781,14.1844,40600.0
2009-12-31 09:55:00,22.5,22.52,22.5,22.51,73500.0,14.1781,14.1907,14.1781,14.1844,73500.0
2009-12-31 10:00:00,22.51,22.53,22.5,22.51,108800.0,14.1844,14.197,14.1781,14.1844,108800.0
2009-12-31 10:05:00,22.5,22.52,22.5,22.52,65300.0,14.1781,14.1907,14.1781,14.1907,65300.0
2009-12-31 10:10:00,22.51,22.53,22.5,22.52,57200.0,14.1844,14.197,14.1781,14.1907,57200.0
2009-12-31 10:15:00,22.52,22.53,22.5,22.51,34500.0,14.1907,14.197,14.1781,14.1844,34500.0
2009-12-31 10:20:00,22.5,22.53,22.5,22.52,42000.0,14.1781,14.197,14.1781,14.1907,42000.0
2009-12-31 10:25:00,22.52,22.53,22.51,22.52,33200.0,14.1907,14.197,14.1844,14.1907,33200.0
2009-12-31 10:30:00,22.52,22.54,22.51,22.53,72800.0,14.1907,14.2033,14.1844,14.197,72800.0
2009-12-31 10:35:00,22.53,22.53,22.51,22.51,39400.0,14.197,14.197,14.1844,14.1844,39400.0
2009-12-31 10:40:00,22.52,22.52,22.5,22.52,48700.0,14.1907,14.1907,14.1781,14.1907,48700.0
2009-12-31 10:45:00,22.52,22.55,22.52,22.55,45700.0,14.1907,14.2096,14.1907,14.2096,45700.0
2009-12-31 10:50:00,22.54,22.58,22.54,22.56,34800.0,14.2033,14.2285,14.2033,14.2159,34800.0
2009-12-31 10:55:00,22.56,22.59,22.56,22.59,44200.0,14.2159,14.2348,14.2159,14.2348,44200.0
2009-12-31 11:00:00,22.59,22.59,22.56,22.57,57400.0,14.2348,14.2348,14.2159,14.2222,57400.0
2009-12-31 11:05:00,22.57,22.58,22.56,22.58,80800.0,14.2222,14.2285,14.2159,14.2285,80800.0
2009-12-31 11:10:00,22.57,22.59,22.57,22.58,18300.0,14.2222,14.2348,14.2222,14.2285,18300.0
2009-12-31 11:15:00,22.58,22.6,22.57,22.6,61200.0,14.2285,14.2411,14.2222,14.2411,61200.0
2009-12-31 11:20:00,22.6,22.62,22.59,22.6,73100.0,14.2411,14.2537,14.2348,14.2411,73100.0
2009-12-31 11:25:00,22.61,22.61,22.57,22.58,63000.0,14.2474,14.2474,14.2222,14.2285,63000.0
2009-12-31 11:30:00,22.58,22.58,22.56,22.56,45400.0,14.2285,14.2285,14.2159,14.2159,45400.0
2009-12-31 11:35:00,22.56,22.59,22.56,22.58,42800.0,14.2159,14.2348,14.2159,14.2285,42800.0
2009-12-31 11:40:00,22.59,22.59,22.57,22.59,52500.0,14.2348,14.2348,14.2222,14.2348,52500.0
2009-12-31 11:45:00,22.59,22.6,22.58,22.6,17100.0,14.2348,14.2411,14.2285,14.2411,17100.0
2009-12-31 11:50:00,22.6,22.6,22.58,22.59,44800.0,14.2411,14.2411,14.2285,14.2348,44800.0
2009-12-31 11:55:00,22.58,22.59,22.56,22.56,50700.0,14.2285,14.2348,14.2159,14.2159,50700.0
2009-12-31 12:00:00,22.57,22.57,22.56,22.56,21700.0,14.2222,14.2222,14.2159,14.2159,21700.0
2009-12-31 12:05:00,22.57,22.6,22.56,22.6,52500.0,14.2222,14.2411,14.2159,14.2411,52500.0
2009-12-31 12:10:00,22.6,22.6,22.58,22.59,45800.0,14.2411,14.2411,14.2285,14.2348,45800.0
2009-12-31 12:15:00,22.58,22.59,22.58,22.58,22900.0,14.2285,14.2348,14.2285,14.2285,22900.0
2009-12-31 12:20:00,22.58,22.59,22.58,22.58,15700.0,14.2285,14.2348,14.2285,14.2285,15700.0
2009-12-31 12:25:00,22.58,22.59,22.58,22.59,19000.0,14.2285,14.2348,14.2285,14.2348,19000.0
2009-12-31 12:30:00,22.59,22.59,22.58,22.58,14500.0,14.2348,14.2348,14.2285,14.2285,14500.0
2009-12-31 12:35:00,22.58,22.59,22.58,22.59,33600.0,14.2285,14.2348,14.2285,14.2348,33600.0
2009-12-31 12:40:00,22.59,22.6,22.58,22.6,37500.0,14.2348,14.2411,14.2285,14.2411,37500.0
2009-12-31 12:45:00,22.6,22.62,22.59,22.62,70200.0,14.2411,14.2537,14.2348,14.2537,70200.0
2009-12-31 12:50:00,22.6,22.62,22.6,22.62,81200.0,14.2411,14.2537,14.2411,14.2537,81200.0
2009-12-31 12:55:00,22.62,22.63,22.61,22.61,37000.0,14.2537,14.26,14.2474,14.2474,37000.0
2009-12-31 13:00:00,22.61,22.65,22.61,22.65,38200.0,14.2474,14.2726,14.2474,14.2726,38200.0
2009-12-31 13:05:00,22.65,22.65,22.64,22.65,21900.0,14.2726,14.2726,14.2663,14.2726,21900.0
2009-12-31 13:10:00,22.65,22.65,22.62,22.63,54900.0,14.2726,14.2726,14.2537,14.26,54900.0
2009-12-31 13:15:00,22.62,22.63,22.61,22.62,52000.0,14.2537,14.26,14.2474,14.2537,52000.0
2009-12-31 13:20:00,22.62,22.64,22.62,22.64,28900.0,14.2537,14.2663,14.2537,14.2663,28900.0
2009-12-31 13:25:00,22.63,22.64,22.63,22.64,14800.0,14.26,14.2663,14.26,14.2663,14800.0
2009-12-31 13:30:00,22.63,22.65,22.63,22.64,16400.0,14.26,14.2726,14.26,14.2663,16400.0
2009-12-31 13:35:00,22.64,22.65,22.64,22.65,15300.0,14.2663,14.2726,14.2663,14.2726,15300.0
2009-12-31 13:40:00,22.65,22.65,22.64,22.64,21300.0,14.2726,14.2726,14.2663,14.2663,21300.0
2009-12-31 13:45:00,22.64,22.65,22.64,22.65,25500.0,14.2663,14.2726,14.2663,14.2726,25500.0
2009-12-31 13:50:00,22.64,22.65,22.64,22.65,33200.0,14.2663,14.2726,14.2663,14.2726,33200.0
2009-12-31 13:55:00,22.64,22.65,22.64,22.64,16500.0,14.2663,14.2726,14.2663,14.2663,16500.0
2009-12-31 14:00:00,22.65,22.65,22.62,22.63,42500.0,14.2726,14.2726,14.2537,14.26,42500.0
2009-12-31 14:05:00,22.63,22.63,22.62,22.62,24500.0,14.26,14.26,14.2537,14.2537,24500.0
2009-12-31 14:10:00,22.62,22.63,22.62,22.62,33500.0,14.2537,14.26,14.2537,14.2537,33500.0
2009-12-31 14:15:00,22.63,22.63,22.6,22.62,54600.0,14.26,14.26,14.2411,14.2537,54600.0
2009-12-31 14:20:00,22.61,22.61,22.59,22.6,37100.0,14.2474,14.2474,14.2348,14.2411,37100.0
2009-12-31 14:25:00,22.59,22.6,22.57,22.6,53700.0,14.2348,14.2411,14.2222,14.2411,53700.0
2009-12-31 14:30:00,22.59,22.6,22.59,22.6,28000.0,14.2348,14.2411,14.2348,14.2411,28000.0
2009-12-31 14:35:00,22.59,22.6,22.59,22.59,10000.0,14.2348,14.2411,14.2348,14.2348,10000.0
2009-12-31 14:40:00,22.59,22.6,22.59,22.6,13900.0,14.2348,14.2411,14.2348,14.2411,13900.0
2009-12-31 14:45:00,22.6,22.6,22.59,22.6,18800.0,14.2411,14.2411,14.2348,14.2411,18800.0
2009-12-31 14:50:00,22.6,22.6,22.59,22.6,31600.0,14.2411,14.2411,14.2348,14.2411,31600.0
2009-12-31 14:55:00,22.6,22.64,22.59,22.64,90800.0,14.2411,14.2663,14.2348,14.2663,90800.0
2009-12-31 15:00:00,22.65,22.65,22.61,22.61,49600.0,14.2726,14.2726,14.2474,14.2474,49600.0
2009-12-31 15:05:00,22.61,22.62,22.58,22.58,48400.0,14.2474,14.2537,14.2285,14.2285,48400.0
2009-12-31 15:10:00,22.58,22.6,22.57,22.6,30800.0,14.2285,14.2411,14.2222,14.2411,30800.0
2009-12-31 15:15:00,22.6,22.62,22.6,22.62,87800.0,14.2411,14.2537,14.2411,14.2537,87800.0
2009-12-31 15:20:00,22.62,22.62,22.61,22.61,19600.0,14.2537,14.2537,14.2474,14.2474,19600.0
2009-12-31 15:25:00,22.61,22.62,22.6,22.6,79400.0,14.2474,14.2537,14.2411,14.2411,79400.0
2009-12-31 15:30:00,22.6,22.61,22.6,22.61,69500.0,14.2411,14.2474,14.2411,14.2474,69500.0
2009-12-31 15:35:00,22.61,22.61,22.56,22.59,145600.0,14.2474,14.2474,14.2159,14.2348,145600.0
2009-12-31 15:40:00,22.58,22.59,22.55,22.55,164900.0,14.2285,14.2348,14.2096,14.2096,164900.0
2009-12-31 15:45:00,22.56,22.56,22.5,22.52,209400.0,14.2159,14.2159,14.1781,14.1907,209400.0
2009-12-31 15:50:00,22.52,22.53,22.5,22.5,289700.0,14.1907,14.197,14.1781,14.1781,289700.0
2009-12-31 15:55:00,22.5,22.53,22.48,22.49,743800.0,14.1781,14.197,14.1655,14.1718,743800.0
2010-01-04 09:30:00,22.57,22.72,22.53,22.55,351900.0,14.2222,14.3167,14.197,14.2096,351900.0
2010-01-04 09:35:00,22.55,22.63,22.53,22.54,267800.0,14.2096,14.26,14.197,14.2033,267800.0
2010-01-04 09:40:00,22.54,22.62,22.53,22.59,140600.0,14.2033,14.2537,14.197,14.2348,140600.0
2010-01-04 09:45:00,22.6,22.7,22.6,22.7,155600.0,14.2411,14.3041,14.2411,14.3041,155600.0
2010-01-04 09:50:00,22.69,22.71,22.65,22.68,210000.0,14.2978,14.3104,14.2726,14.2915,210000.0
2010-01-04 09:55:00,22.68,22.71,22.58,22.68,1349500.0,14.2915,14.3104,14.2285,14.2915,1349500.0
2010-01-04 10:00:00,22.69,22.71,22.58,22.6,405600.0,14.2978,14.3104,14.2285,14.2411,405600.0
2010-01-04 10:05:00,22.6,22.65,22.59,22.65,97900.0,14.2411,14.2726,14.2348,14.2726,97900.0
2010-01-04 10:10:00,22.64,22.66,22.63,22.63,104900.0,14.2663,14.2789,14.26,14.26,104900.0
2010-01-04 10:15:00,22.63,22.69,22.62,22.65,419100.0,14.26,14.2978,14.2537,14.2726,419100.0
2010-01-04 10:20:00,22.66,22.67,22.64,22.66,35500.0,14.2789,14.2852,14.2663,14.2789,35500.0
2010-01-04 10:25:00,22.65,22.7,22.65,22.7,82400.0,14.2726,14.3041,14.2726,14.3041,82400.0
2010-01-04 10:30:00,22.7,22.7,22.67,22.67,46700.0,14.3041,14.3041,14.2852,14.2852,46700.0
2010-01-04 10:35:00,22.67,22.68,22.66,22.68,32500.0,14.2852,14.2915,14.2789,14.2915,32500.0
2010-01-04 10:40:00,22.67,22.69,22.67,22.69,88600.0,14.2852,14.2978,14.2852,14.2978,88600.0
2010-01-04 10:45:00,22.68,22.71,22.68,22.7,63900.0,14.2915,14.3104,14.2915,14.3041,63900.0
2010-01-04 10:50:00,22.7,22.74,22.7,22.72,72400.0,14.3041,14.3293,14.3041,14.3167,72400.0
2010-01-04 10:55:00,22.72,22.74,22.71,22.73,94400.0,14.3167,14.3293,14.3104,14.323,94400.0
2010-01-04 11:00:00,22.74,22.76,22.73,22.73,64000.0,14.3293,14.3419,14.323,14.323,64000.0
2010-01-04 11:05:00,22.74,22.74,22.71,22.72,245700.0,14.3293,14.3293,14.3104,14.3167,245700.0
2010-01-04 11:10:00,22.73,22.73,22.68,22.68,118200.0,14.323,14.323,14.2915,14.2915,118200.0
2010-01-04 11:15:00,22.69,22.7,22.68,22.69,46500.0,14.2978,14.3041,14.2915,14.2978,46500.0
2010-01-04 11:20:00,22.7,22.71,22.67,22.7,82700.0,14.3041,14.3104,14.2852,14.3041,82700.0
2010-01-04 11:25:00,22.7,22.7,22.66,22.69,110000.0,14.3041,14.3041,14.2789,14.2978,110000.0
2010-01-04 11:30:00,22.68,22.74,22.67,22.72,160600.0,14.2915,14.3293,14.2852,14.3167,160600.0
2010-01-04 11:35:00,22.72,22.75,22.7,22.75,156500.0,14.3167,14.3356,14.3041,14.3356,156500.0
2010-01-04 11:40:00,22.75,22.76,22.72,22.75,137700.0,14.3356,14.3419,14.3167,14.3356,137700.0
2010-01-04 11:45:00,22.75,22.75,22.72,22.73,105200.0,14.3356,14.3356,14.3167,14.323,105200.0
2010-01-04 11:50:00,22.74,22.84,22.73,22.83,195000.0,14.3293,14.3923,14.323,14.386,195000.0
2010-01-04 11:55:00,22.84,22.84,22.79,22.79,340700.0,14.3923,14.3923,14.3608,14.3608,340700.0
2010-01-04 12:00:00,22.8,22.84,22.77,22.77,80600.0,14.3671,14.3923,14.3482,14.3482,80600.0
2010-01-04 12:05:00,22.77,22.8,22.77,22.8,43300.0,14.3482,14.3671,14.3482,14.3671,43300.0
2010-01-04 12:10:00,22.8,22.83,22.78,22.82,85400.0,14.3671,14.386,14.3545,14.3797,85400.0
2010-01-04 12:15:00,22.82,22.85,22.82,22.84,100400.0,14.3797,14.3986,14.3797,14.3923,100400.0
2010-01-04 12:20:00,22.84,22.85,22.84,22.84,22600.0,14.3923,14.3986,14.3923,14.3923,22600.0
2010-01-04 12:25:00,22.84,22.85,22.84,22.84,19200.0,14.3923,14.3986,14.3923,14.3923,19200.0
2010-01-04 12:30:00,22.84,22.85,22.84,22.84,19900.0,14.3923,14.3986,14.3923,14.3923,19900.0
2010-01-04 12:35:00,22.84,22.85,22.84,22.84,53200.0,14.3923,14.3986,14.3923,14.3923,53200.0
2010-01-04 12:40:00,22.85,22.85,22.83,22.84,55900.0,14.3986,14.3986,14.386,14.3923,55900.0
2010-01-04 12:45:00,22.84,22.85,22.84,22.85,45400.0,14.3923,14.3986,14.3923,14.3986,45400.0
2010-01-04 12:50:00,22.85,22.85,22.82,22.84,83900.0,14.3986,14.3986,14.3797,14.3923,83900.0
2010-01-04 12:55:00,22.84,22.85,22.83,22.83,58100.0,14.3923,14.3986,14.386,14.386,58100.0
2010-01-04 13:00:00,22.83,22.83,22.8,22.81,55100.0,14.386,14.386,14.3671,14.3734,55100.0
2010-01-04 13:05:00,22.81,22.81,22.79,22.8,36000.0,14.3734,14.3734,14.3608,14.3671,36000.0
2010-01-04 13:10:00,22.8,22.8,22.79,22.8,35100.0,14.3671,14.3671,14.3608,14.3671,35100.0
2010-01-04 13:15:00,22.79,22.82,22.79,22.82,98500.0,14.3608,14.3797,14.3608,14.3797,98500.0
2010-01-04 13:20:00,22.82,22.84,22.81,22.83,40400.0,14.3797,14.3923,14.3734,14.386,40400.0
2010-01-04 13:25:00,22.84,22.85,22.83,22.84,40600.0,14.3923,14.3986,14.386,14.3923,40600.0
2010-01-04 13:30:00,22.84,22.85,22.83,22.84,68400.0,14.3923,14.3986,14.386,14.3923,68400.0
2010-01-04 13:35:00,22.84,22.85,22.81,22.81,129800.0,14.3923,14.3986,14.3734,14.3734,129800.0
2010-01-04 13:40:00,22.81,22.82,22.78,22.79,99800.0,14.3734,14.3797,14.3545,14.3608,99800.0
2010-01-04 13:45:00,22.79,22.81,22.78,22.79,83300.0,14.3608,14.3734,14.3545,14.3608,83300.0
2010-01-04 13:50:00,22.79,22.8,22.78,22.79,85600.0,14.3608,14.3671,14.3545,14.3608,85600.0
2010-01-04 13:55:00,22.79,22.8,22.78,22.78,57100.0,14.3608,14.3671,14.3545,14.3545,57100.0
2010-01-04 14:00:00,22.78,22.8,22.78,22.8,43700.0,14.3545,14.3671,14.3545,14.3671,43700.0
2010-01-04 14:05:00,22.79,22.8,22.79,22.8,51800.0,14.3608,14.3671,14.3608,14.3671,51800.0
2010-01-04 14:10:00,22.79,22.8,22.79,22.79,43900.0,14.3608,14.3671,14.3608,14.3608,43900.0
2010-01-04 14:15:00,22.79,22.8,22.79,22.8,89700.0,14.3608,14.3671,14.3608,14.3671,89700.0
2010-01-04 14:20:00,22.8,22.8,22.75,22.75,117700.0,14.3671,14.3671,14.3356,14.3356,117700.0
2010-01-04 14:25:00,22.75,22.77,22.73,22.76,69900.0,14.3356,14.3482,14.323,14.3419,69900.0
2010-01-04 14:30:00,22.76,22.79,22.76,22.79,59100.0,14.3419,14.3608,14.3419,14.3608,59100.0
2010-01-04 14:35:00,22.79,22.8,22.77,22.78,84100.0,14.3608,14.3671,14.3482,14.3545,84100.0
2010-01-04 14:40:00,22.78,22.79,22.77,22.79,47700.0,14.3545,14.3608,14.3482,14.3608,47700.0
2010-01-04 14:45:00,22.79,22.8,22.78,22.8,36800.0,14.3608,14.3671,14.3545,14.3671,36800.0
2010-01-04 14:50:00,22.8,22.82,22.79,22.82,96700.0,14.3671,14.3797,14.3608,14.3797,96700.0
2010-01-04 14:55:00,22.81,22.82,22.81,22.82,43100.0,14.3734,14.3797,14.3734,14.3797,43100.0
2010-01-04 15:00:00,22.81,22.85,22.81,22.84,176600.0,14.3734,14.3986,14.3734,14.3923,176600.0
2010-01-04 15:05:00,22.85,22.88,22.84,22.87,100600.0,14.3986,14.4175,14.3923,14.4112,100600.0
2010-01-04 15:10:00,22.86,22.87,22.86,22.86,56300.0,14.4049,14.4112,14.4049,14.4049,56300.0
2010-01-04 15:15:00,22.86,22.87,22.86,22.87,100200.0,14.4049,14.4112,14.4049,14.4112,100200.0
2010-01-04 15:20:00,22.87,22.91,22.86,22.89,243200.0,14.4112,14.4364,14.4049,14.4238,243200.0
2010-01-04 15:25:00,22.89,22.91,22.87,22.87,226800.0,14.4238,14.4364,14.4112,14.4112,226800.0
2010-01-04 15:30:00,22.87,22.88,22.84,22.84,160700.0,14.4112,14.4175,14.3923,14.3923,160700.0
2010-01-04 15:35:00,22.85,22.87,22.84,22.84,166800.0,14.3986,14.4112,14.3923,14.3923,166800.0
2010-01-04 15:40:00,22.84,22.85,22.8,22.8,171800.0,14.3923,14.3986,14.3671,14.3671,171800.0
2010-01-04 15:45:00,22.8,22.88,22.8,22.87,302400.0,14.3671,14.4175,14.3671,14.4112,302400.0
2010-01-04 15:50:00,22.87,22.9,22.86,22.89,388700.0,14.4112,14.4301,14.4049,14.4238,388700.0
2010-01-04 15:55:00,22.89,22.9,22.86,22.86,690700.0,14.4238,14.4301,14.4049,14.4049,690700.0
2010-01-05 09:30:00,22.76,22.95,22.68,22.84,143800.0,14.3419,14.4616,14.2915,14.3923,143800.0
2010-01-05 09:35:00,22.84,22.97,22.84,22.96,114700.0,14.3923,14.4742,14.3923,14.4679,114700.0
2010-01-05 09:40:00,22.96,22.98,22.89,22.93,176600.0,14.4679,14.4805,14.4238,14.449,176600.0
2010-01-05 09:45:00,22.94,22.96,22.87,22.87,227900.0,14.4553,14.4679,14.4112,14.4112,227900.0
2010-01-05 09:50:00,22.87,22.89,22.85,22.89,164200.0,14.4112,14.4238,14.3986,14.4238,164200.0
2010-01-05 09:55:00,22.89,22.91,22.81,22.81,242600.0,14.4238,14.4364,14.3734,14.3734,242600.0
2010-01-05 10:00:00,22.81,22.93,22.8,22.91,170400.0,14.3734,14.449,14.3671,14.4364,170400.0
2010-01-05 10:05:00,22.91,22.92,22.88,22.9,148300.0,14.4364,14.4427,14.4175,14.4301,148300.0
2010-01-05 10:10:00,22.9,22.9,22.87,22.89,107700.0,14.4301,14.4301,14.4112,14.4238,107700.0
2010-01-05 10:15:00,22.88,22.89,22.86,22.86,63800.0,14.4175,14.4238,14.4049,14.4049,63800.0
2010-01-05 10:20:00,22.87,22.88,22.83,22.83,98800.0,14.4112,14.4175,14.386,14.386,98800.0
2010-01-05 10:25:00,22.83,22.9,22.82,22.88,109600.0,14.386,14.4301,14.3797,14.4175,109600.0
2010-01-05 10:30:00,22.88,22.88,22.83,22.83,106400.0,14.4175,14.4175,14.386,14.386,106400.0
2010-01-05 10:35:00,22.83,22.84,22.81,22.83,87200.0,14.386,14.3923,14.3734,14.386,87200.0
2010-01-05 10:40:00,22.83,22.93,22.83,22.93,91400.0,14.386,14.449,14.386,14.449,91400.0
2010-01-05 10:45:00,22.93,22.93,22.83,22.83,92400.0,14.449,14.449,14.386,14.386,92400.0
2010-01-05 10:50:00,22.83,22.87,22.83,22.87,51000.0,14.386,14.4112,14.386,14.4112,51000.0
2010-01-05 10:55:00,22.87,22.91,22.86,22.91,125900.0,14.4112,14.4364,14.4049,14.4364,125900.0
2010-01-05 11:00:00,22.9,22.91,22.9,22.9,74700.0,14.4301,14.4364,14.4301,14.4301,74700.0
2010-01-05 11:05:00,22.91,22.95,22.9,22.95,71100.0,14.4364,14.4616,14.4301,14.4616,71100.0
2010-01-05 11:10:00,22.95,22.96,22.93,22.96,131900.0,14.4616,14.4679,14.449,14.4679,131900.0
2010-01-05 11:15:00,22.95,22.96,22.9,22.9,127300.0,14.4616,14.4679,14.4301,14.4301,127300.0
2010-01-05 11:20:00,22.9,22.93,22.9,22.92,179100.0,14.4301,14.449,14.4301,14.4427,179100.0
2010-01-05 11:25:00,22.92,22.94,22.92,22.93,58300.0,14.4427,14.4553,14.4427,14.449,58300.0
2010-01-05 11:30:00,22.94,22.94,22.9,22.92,276700.0,14.4553,14.4553,14.4301,14.4427,276700.0
2010-01-05 11:35:00,22.92,22.93,22.91,22.92,127000.0,14.4427,14.449,14.4364,14.4427,127000.0
2010-01-05 11:40:00,22.92,22.94,22.91,22.93,72200.0,14.4427,14.4553,14.4364,14.449,72200.0
2010-01-05 11:45:00,22.94,22.94,22.92,22.93,60900.0,14.4553,14.4553,14.4427,14.449,60900.0
2010-01-05 11:50:00,22.93,22.95,22.93,22.94,71000.0,14.449,14.4616,14.449,14.4553,71000.0
2010-01-05 11:55:00,22.95,23.0,22.94,23.0,167000.0,14.4616,14.4931,14.4553,14.4931,167000.0
2010-01-05 12:00:00,23.0,23.03,23.0,23.02,196300.0,14.4931,14.512,14.4931,14.5057,196300.0
2010-01-05 12:05:00,23.02,23.1,23.02,23.1,253800.0,14.5057,14.5562,14.5057,14.5562,253800.0
2010-01-05 12:10:00,23.09,23.12,23.05,23.05,93800.0,14.5498,14.5688,14.5246,14.5246,93800.0
2010-01-05 12:15:00,23.05,23.06,23.04,23.05,80300.0,14.5246,14.5309,14.5183,14.5246,80300.0
2010-01-05 12:20:00,23.05,23.05,23.04,23.05,43500.0,14.5246,14.5246,14.5183,14.5246,43500.0
2010-01-05 12:25:00,23.04,23.06,23.04,23.05,64900.0,14.5183,14.5309,14.5183,14.5246,64900.0
2010-01-05 12:30:00,23.06,23.06,23.0,23.0,139600.0,14.5309,14.5309,14.4931,14.4931,139600.0
2010-01-05 12:35:00,23.01,23.06,23.0,23.05,136500.0,14.4994,14.5309,14.4931,14.5246,136500.0
2010-01-05 12:40:00,23.06,23.06,23.03,23.05,101900.0,14.5309,14.5309,14.512,14.5246,101900.0
2010-01-05 12:45:00,23.05,23.05,22.99,22.99,121200.0,14.5246,14.5246,14.4868,14.4868,121200.0
2010-01-05 12:50:00,22.99,23.0,22.97,22.97,55900.0,14.4868,14.4931,14.4742,14.4742,55900.0
2010-01-05 12:55:00,22.98,23.0,22.97,23.0,79300.0,14.4805,14.4931,14.4742,14.4931,79300.0
2010-01-05 13:00:00,23.0,23.05,22.99,23.03,97500.0,14.4931,14.5246,14.4868,14.512,97500.0
2010-01-05 13:05:00,23.02,23.02,22.98,22.98,88400.0,14.5057,14.5057,14.4805,14.4805,88400.0
2010-01-05 13:10:00,22.98,22.99,22.96,22.96,42100.0,14.4805,14.4868,14.4679,14.4679,42100.0
2010-01-05 13:15:00,22.96,22.98,22.96,22.97,30000.0,14.4679,14.4805,14.4679,14.4742,30000.0
2010-01-05 13:20:00,22.98,22.98,22.93,22.94,74500.0,14.4805,14.4805,14.449,14.4553,74500.0
2010-01-05 13:25:00,22.93,22.96,22.93,22.96,54600.0,14.449,14.4679,14.449,14.4679,54600.0
2010-01-05 13:30:00,22.95,22.97,22.95,22.96,51000.0,14.4616,14.4742,14.4616,14.4679,51000.0
2010-01-05 13:35:00,22.96,23.0,22.96,22.98,172600.0,14.4679,14.4931,14.4679,14.4805,172600.0
2010-01-05 13:40:00,22.98,23.05,22.98,23.05,390900.0,14.4805,14.5246,14.4805,14.5246,390900.0
2010-01-05 13:45:00,23.04,23.1,23.04,23.09,78600.0,14.5183,14.5562,14.5183,14.5498,78600.0
2010-01-05 13:50:00,23.08,23.11,23.08,23.1,164300.0,14.5435,14.5625,14.5435,14.5562,164300.0
2010-01-05 13:55:00,23.1,23.11,23.07,23.07,70000.0,14.5562,14.5625,14.5372,14.5372,70000.0
2010-01-05 14:00:00,23.07,23.08,23.07,23.07,62100.0,14.5372,14.5435,14.5372,14.5372,62100.0
2010-01-05 14:05:00,23.07,23.08,23.03,23.03,98500.0,14.5372,14.5435,14.512,14.512,98500.0
2010-01-05 14:10:00,23.03,23.03,23.0,23.0,512200.0,14.512,14.512,14.4931,14.4931,512200.0
2010-01-05 14:15:00,23.0,23.01,23.0,23.0,60500.0,14.4931,14.4994,14.4931,14.4931,60500.0
2010-01-05 14:20:00,23.0,23.03,23.0,23.02,100200.0,14.4931,14.512,14.4931,14.5057,100200.0
2010-01-05 14:25:00,23.03,23.05,23.02,23.04,88900.0,14.512,14.5246,14.5057,14.5183,88900.0
2010-01-05 14:30:00,23.05,23.08,23.04,23.08,91900.0,14.5246,14.5435,14.5183,14.5435,91900.0
2010-01-05 14:35:00,23.08,23.11,23.07,23.1,39700.0,14.5435,14.5625,14.5372,14.5562,39700.0
2010-01-05 14:40:00,23.1,23.16,23.1,23.16,192700.0,14.5562,14.594,14.5562,14.594,192700.0
2010-01-05 14:45:00,23.16,23.22,23.15,23.21,177400.0,14.594,14.6318,14.5877,14.6255,177400.0
2010-01-05 14:50:00,23.21,23.26,23.2,23.25,373700.0,14.6255,14.657,14.6192,14.6507,373700.0
2010-01-05 14:55:00,23.25,23.26,23.25,23.26,70000.0,14.6507,14.657,14.6507,14.657,70000.0
2010-01-05 15:00:00,23.25,23.3,23.25,23.28,240500.0,14.6507,14.6822,14.6507,14.6696,240500.0
2010-01-05 15:05:00,23.29,23.29,23.25,23.25,121300.0,14.6759,14.6759,14.6507,14.6507,121300.0
2010-01-05 15:10:00,23.26,23.32,23.25,23.31,302100.0,14.657,14.6948,14.6507,14.6885,302100.0
2010-01-05 15:15:00,23.3,23.34,23.29,23.34,227700.0,14.6822,14.7074,14.6759,14.7074,227700.0
2010-01-05 15:20:00,23.34,23.34,23.31,23.34,158900.0,14.7074,14.7074,14.6885,14.7074,158900.0
2010-01-05 15:25:00,23.33,23.37,23.33,23.35,236600.0,14.7011,14.7263,14.7011,14.7137,236600.0
2010-01-05 15:30:00,23.34,23.45,23.34,23.43,509900.0,14.7074,14.7767,14.7074,14.7641,509900.0
2010-01-05 15:35:00,23.43,23.48,23.42,23.46,448200.0,14.7641,14.7956,14.7578,14.783,448200.0
2010-01-05 15:40:00,23.46,23.51,23.41,23.41,602400.0,14.783,14.8145,14.7515,14.7515,602400.0
2010-01-05 15:45:00,23.41,23.48,23.4,23.47,414300.0,14.7515,14.7956,14.7452,14.7893,414300.0
2010-01-05 15:50:00,23.47,23.48,23.43,23.45,615300.0,14.7893,14.7956,14.7641,14.7767,615300.0
2010-01-05 15:55:00,23.45,23.49,23.44,23.47,1056600.0,14.7767,14.8019,14.7704,14.7893,1056600.0
2010-01-06 09:30:00,23.43,23.46,23.32,23.44,173300.0,14.7641,14.783,14.6948,14.7704,173300.0
2010-01-06 09:35:00,23.44,23.58,23.43,23.56,340500.0,14.7704,14.8586,14.7641,14.846,340500.0
2010-01-06 09:40:00,23.57,23.58,23.52,23.56,208200.0,14.8523,14.8586,14.8208,14.846,208200.0
2010-01-06 09:45:00,23.56,23.61,23.51,23.61,212300.0,14.846,14.8775,14.8145,14.8775,212300.0
2010-01-06 09:50:00,23.6,23.62,23.56,23.59,270500.0,14.8712,14.8838,14.846,14.8649,270500.0
2010-01-06 09:55:00,23.59,23.7,23.55,23.68,271300.0,14.8649,14.9342,14.8397,14.9216,271300.0
2010-01-06 10:00:00,23.68,23.69,23.66,23.69,190900.0,14.9216,14.9279,14.909,14.9279,190900.0
2010-01-06 10:05:00,23.68,23.75,23.68,23.74,267600.0,14.9216,14.9657,14.9216,14.9594,267600.0
2010-01-06 10:10:00,23.74,23.82,23.74,23.77,384900.0,14.9594,15.0098,14.9594,14.9783,384900.0
2010-01-06 10:15:00,23.78,23.79,23.72,23.73,144200.0,14.9846,14.9909,14.9468,14.9531,144200.0
2010-01-06 10:20:00,23.72,23.8,23.72,23.8,248100.0,14.9468,14.9972,14.9468,14.9972,248100.0
2010-01-06 10:25:00,23.8,23.8,23.75,23.78,129300.0,14.9972,14.9972,14.9657,14.9846,129300.0
2010-01-06 10:30:00,23.78,23.81,23.77,23.78,189300.0,14.9846,15.0035,14.9783,14.9846,189300.0
2010-01-06 10:35:00,23.78,23.79,23.72,23.72,65100.0,14.9846,14.9909,14.9468,14.9468,65100.0
2010-01-06 10:40:00,23.72,23.74,23.71,23.74,103000.0,14.9468,14.9594,14.9405,14.9594,103000.0
2010-01-06 10:45:00,23.74,23.77,23.73,23.77,84500.0,14.9594,14.9783,14.9531,14.9783,84500.0
2010-01-06 10:50:00,23.77,23.82,23.76,23.8,81200.0,14.9783,15.0098,14.972,14.9972,81200.0
2010-01-06 10:55:00,23.79,23.87,23.79,23.83,201600.0,14.9909,15.0414,14.9909,15.0162,201600.0
2010-01-06 11:00:00,23.83,23.85,23.83,23.84,49800.0,15.0162,15.0288,15.0162,15.0225,49800.0
2010-01-06 11:05:00,23.83,23.84,23.76,23.77,170600.0,15.0162,15.0225,14.972,14.9783,170600.0
2010-01-06 11:10:00,23.77,23.8,23.76,23.79,113300.0,14.9783,14.9972,14.972,14.9909,113300.0
2010-01-06 11:15:00,23.79,23.82,23.76,23.76,401000.0,14.9909,15.0098,14.972,14.972,401000.0
2010-01-06 11:20:00,23.76,23.77,23.74,23.75,130800.0,14.972,14.9783,14.9594,14.9657,130800.0
2010-01-06 11:25:00,23.75,23.8,23.75,23.79,73100.0,14.9657,14.9972,14.9657,14.9909,73100.0
2010-01-06 11:30:00,23.79,23.79,23.76,23.77,155700.0,14.9909,14.9909,14.972,14.9783,155700.0
2010-01-06 11:35:00,23.77,23.77,23.72,23.77,618600.0,14.9783,14.9783,14.9468,14.9783,618600.0
2010-01-06 11:40:00,23.77,23.77,23.7,23.74,141200.0,14.9783,14.9783,14.9342,14.9594,141200.0
2010-01-06 11:45:00,23.73,23.74,23.71,23.72,82900.0,14.9531,14.9594,14.9405,14.9468,82900.0
2010-01-06 11:50:00,23.72,23.74,23.64,23.65,259400.0,14.9468,14.9594,14.8964,14.9027,259400.0
2010-01-06 11:55:00,23.65,23.69,23.65,23.68,47500.0,14.9027,14.9279,14.9027,14.9216,47500.0
2010-01-06 12:00:00,23.68,23.71,23.68,23.69,33100.0,14.9216,14.9405,14.9216,14.9279,33100.0
2010-01-06 12:05:00,23.69,23.7,23.67,23.69,60100.0,14.9279,14.9342,14.9153,14.9279,60100.0
2010-01-06 12:10:00,23.69,23.7,23.62,23.62,71000.0,14.9279,14.9342,14.8838,14.8838,71000.0
2010-01-06 12:15:00,23.62,23.64,23.6,23.61,55300.0,14.8838,14.8964,14.8712,14.8775,55300.0
2010-01-06 12:20:00,23.61,23.65,23.6,23.65,46100.0,14.8775,14.9027,14.8712,14.9027,46100.0
2010-01-06 12:25:00,23.65,23.65,23.6,23.6,26200.0,14.9027,14.9027,14.8712,14.8712,26200.0
2010-01-06 12:30:00,23.6,23.63,23.6,23.6,63500.0,14.8712,14.8901,14.8712,14.8712,63500.0
2010-01-06 12:35:00,23.59,23.59,23.58,23.58,13400.0,14.8649,14.8649,14.8586,14.8586,13400.0
2010-01-06 12:40:00,23.58,23.63,23.58,23.62,51500.0,14.8586,14.8901,14.8586,14.8838,51500.0
2010-01-06 12:45:00,23.62,23.63,23.6,23.62,35000.0,14.8838,14.8901,14.8712,14.8838,35000.0
2010-01-06 12:50:00,23.62,23.64,23.62,23.64,32300.0,14.8838,14.8964,14.8838,14.8964,32300.0
2010-01-06 12:55:00,23.63,23.66,23.63,23.65,60000.0,14.8901,14.909,14.8901,14.9027,60000.0
2010-01-06 13:00:00,23.66,23.69,23.64,23.66,72000.0,14.909,14.9279,14.8964,14.909,72000.0
2010-01-06 13:05:00,23.65,23.68,23.65,23.67,180200.0,14.9027,14.9216,14.9027,14.9153,180200.0
2010-01-06 13:10:00,23.67,23.67,23.66,23.67,64100.0,14.9153,14.9153,14.909,14.9153,64100.0
2010-01-06 13:15:00,23.67,23.71,23.66,23.67,96200.0,14.9153,14.9405,14.909,14.9153,96200.0
2010-01-06 13:20:00,23.67,23.71,23.67,23.7,93200.0,14.9153,14.9405,14.9153,14.9342,93200.0
2010-01-06 13:25:00,23.7,23.74,23.7,23.74,53300.0,14.9342,14.9594,14.9342,14.9594,53300.0
2010-01-06 13:30:00,23.73,23.75,23.69,23.72,254700.0,14.9531,14.9657,14.9279,14.9468,254700.0
2010-01-06 13:35:00,23.72,23.74,23.69,23.71,212000.0,14.9468,14.9594,14.9279,14.9405,212000.0
2010-01-06 13:40:00,23.7,23.71,23.61,23.61,385200.0,14.9342,14.9405,14.8775,14.8775,385200.0
2010-01-06 13:45:00,23.61,23.7,23.6,23.69,157900.0,14.8775,14.9342,14.8712,14.9279,157900.0
2010-01-06 13:50:00,23.69,23.7,23.66,23.7,57300.0,14.9279,14.9342,14.909,14.9342,57300.0
2010-01-06 13:55:00,23.7,23.71,23.68,23.71,48800.0,14.9342,14.9405,14.9216,14.9405,48800.0
2010-01-06 14:00:00,23.71,23.73,23.69,23.7,93000.0,14.9405,14.9531,14.9279,14.9342,93000.0
2010-01-06 14:05:00,23.69,23.73,23.69,23.71,124500.0,14.9279,14.9531,14.9279,14.9405,124500.0
2010-01-06 14:10:00,23.72,23.74,23.71,23.73,64600.0,14.9468,14.9594,14.9405,14.9531,64600.0
2010-01-06 14:15:00,23.73,23.74,23.73,23.74,34200.0,14.9531,14.9594,14.9531,14.9594,34200.0
2010-01-06 14:20:00,23.74,23.75,23.73,23.74,91700.0,14.9594,14.9657,14.9531,14.9594,91700.0
2010-01-06 14:25:00,23.74,23.75,23.7,23.75,203600.0,14.9594,14.9657,14.9342,14.9657,203600.0
2010-01-06 14:30:00,23.74,23.75,23.71,23.71,73600.0,14.9594,14.9657,14.9405,14.9405,73600.0
2010-01-06 14:35:00,23.71,23.74,23.71,23.71,120100.0,14.9405,14.9594,14.9405,14.9405,120100.0
2010-01-06 14:40:00,23.71,23.74,23.7,23.74,58700.0,14.9405,14.9594,14.9342,14.9594,58700.0
2010-01-06 14:45:00,23.74,23.74,23.71,23.71,49500.0,14.9594,14.9594,14.9405,14.9405,49500.0
2010-01-06 14:50:00,23.72,23.74,23.71,23.74,62100.0,14.9468,14.9594,14.9405,14.9594,62100.0
2010-01-06 14:55:00,23.74,23.75,23.73,23.74,148400.0,14.9594,14.9657,14.9531,14.9594,148400.0
2010-01-06 15:00:00,23.73,23.75,23.72,23.74,85500.0,14.9531,14.9657,14.9468,14.9594,85500.0
2010-01-06 15:05:00,23.75,23.75,23.68,23.69,142800.0,14.9657,14.9657,14.9216,14.9279,142800.0
2010-01-06 15:10:00,23.68,23.73,23.68,23.73,61900.0,14.9216,14.9531,14.9216,14.9531,61900.0
2010-01-06 15:15:00,23.72,23.73,23.71,23.71,72400.0,14.9468,14.9531,14.9405,14.9405,72400.0
2010-01-06 15:20:00,23.71,23.73,23.68,23.71,144100.0,14.9405,14.9531,14.9216,14.9405,144100.0
2010-01-06 15:25:00,23.72,23.74,23.69,23.73,152100.0,14.9468,14.9594,14.9279,14.9531,152100.0
2010-01-06 15:30:00,23.74,23.76,23.73,23.75,175600.0,14.9594,14.972,14.9531,14.9657,175600.0
2010-01-06 15:35:00,23.75,23.8,23.74,23.8,116500.0,14.9657,14.9972,14.9594,14.9972,116500.0
2010-01-06 15:40:00,23.8,23.81,23.77,23.77,347400.0,14.9972,15.0035,14.9783,14.9783,347400.0
2010-01-06 15:45:00,23.77,23.78,23.7,23.71,170900.0,14.9783,14.9846,14.9342,14.9405,170900.0
2010-01-06 15:50:00,23.7,23.74,23.7,23.74,207200.0,14.9342,14.9594,14.9342,14.9594,207200.0
2010-01-06 15:55:00,23.73,23.74,23.66,23.7,715700.0,14.9531,14.9594,14.909,14.9342,715700.0
2010-01-07 09:30:00,23.64,23.68,23.5,23.56,234000.0,14.8964,14.9216,14.8082,14.846,234000.0
2010-01-07 09:35:00,23.56,23.74,23.56,23.71,92000.0,14.846,14.9594,14.846,14.9405,92000.0
2010-01-07 09:40:00,23.7,23.73,23.63,23.65,67000.0,14.9342,14.9531,14.8901,14.9027,67000.0
2010-01-07 09:45:00,23.65,23.72,23.63,23.68,123100.0,14.9027,14.9468,14.8901,14.9216,123100.0
2010-01-07 09:50:00,23.68,23.7,23.65,23.67,126700.0,14.9216,14.9342,14.9027,14.9153,126700.0
2010-01-07 09:55:00,23.67,23.7,23.66,23.69,104000.0,14.9153,14.9342,14.909,14.9279,104000.0
2010-01-07 10:00:00,23.69,23.8,23.67,23.79,247200.0,14.9279,14.9972,14.9153,14.9909,247200.0
2010-01-07 10:05:00,23.79,23.79,23.72,23.74,95700.0,14.9909,14.9909,14.9468,14.9594,95700.0
2010-01-07 10:10:00,23.73,23.74,23.68,23.7,117900.0,14.9531,14.9594,14.9216,14.9342,117900.0
2010-01-07 10:15:00,23.7,23.73,23.67,23.68,121600.0,14.9342,14.9531,14.9153,14.9216,121600.0
2010-01-07 10:20:00,23.68,23.74,23.67,23.73,107400.0,14.9216,14.9594,14.9153,14.9531,107400.0
2010-01-07 10:25:00,23.73,23.75,23.69,23.73,175400.0,14.9531,14.9657,14.9279,14.9531,175400.0
2010-01-07 10:30:00,23.73,23.77,23.72,23.74,184800.0,14.9531,14.9783,14.9468,14.9594,184800.0
2010-01-07 10:35:00,23.74,23.77,23.7,23.7,84400.0,14.9594,14.9783,14.9342,14.9342,84400.0
2010-01-07 10:40:00,23.7,23.71,23.67,23.69,440600.0,14.9342,14.9405,14.9153,14.9279,440600.0
2010-01-07 10:45:00,23.69,23.77,23.68,23.77,273500.0,14.9279,14.9783,14.9216,14.9783,273500.0
2010-01-07 10:50:00,23.77,23.81,23.72,23.76,319600.0,14.9783,15.0035,14.9468,14.972,319600.0
2010-01-07 10:55:00,23.76,23.87,23.76,23.87,208800.0,14.972,15.0414,14.972,15.0414,208800.0
2010-01-07 11:00:00,23.86,23.9,23.85,23.89,127400.0,15.0351,15.0603,15.0288,15.054,127400.0
2010-01-07 11:05:00,23.89,23.92,23.87,23.87,136200.0,15.054,15.0729,15.0414,15.0414,136200.0
2010-01-07 11:10:00,23.88,23.9,23.86,23.9,73300.0,15.0477,15.0603,15.0351,15.0603,73300.0
2010-01-07 11:15:00,23.9,24.04,23.9,24.04,328400.0,15.0603,15.1485,15.0603,15.1485,328400.0
2010-01-07 11:20:00,24.04,24.06,23.93,24.0,290600.0,15.1485,15.1611,15.0792,15.1233,290600.0
2010-01-07 11:25:00,24.0,24.05,23.98,24.05,248900.0,15.1233,15.1548,15.1107,15.1548,248900.0
2010-01-07 11:30:00,24.05,24.15,24.04,24.09,214500.0,15.1548,15.2178,15.1485,15.18,214500.0
2010-01-07 11:35:00,24.09,24.17,24.09,24.1,143300.0,15.18,15.2304,15.18,15.1863,143300.0
2010-01-07 11:40:00,24.11,24.11,24.06,24.1,90900.0,15.1926,15.1926,15.1611,15.1863,90900.0
2010-01-07 11:45:00,24.1,24.16,24.1,24.14,89700.0,15.1863,15.2241,15.1863,15.2115,89700.0
2010-01-07 11:50:00,24.15,24.18,24.14,24.15,57000.0,15.2178,15.2367,15.2115,15.2178,57000.0
2010-01-07 11:55:00,24.15,24.19,24.15,24.17,68300.0,15.2178,15.243,15.2178,15.2304,68300.0
2010-01-07 12:00:00,24.16,24.18,24.12,24.13,176900.0,15.2241,15.2367,15.1989,15.2052,176900.0
2010-01-07 12:05:00,24.13,24.2,24.12,24.16,109200.0,15.2052,15.2493,15.1989,15.2241,109200.0
2010-01-07 12:10:00,24.16,24.2,24.15,24.19,77900.0,15.2241,15.2493,15.2178,15.243,77900.0
2010-01-07 12:15:00,24.19,24.28,24.19,24.28,131300.0,15.243,15.2997,15.243,15.2997,131300.0
2010-01-07 12:20:00,24.28,24.31,24.28,24.29,105000.0,15.2997,15.3186,15.2997,15.306,105000.0
2010-01-07 12:25:00,24.29,24.33,24.29,24.32,235600.0,15.306,15.3312,15.306,15.3249,235600.0
2010-01-07 12:30:00,24.32,24.42,24.32,24.41,305300.0,15.3249,15.3879,15.3249,15.3816,305300.0
2010-01-07 12:35:00,24.42,24.48,24.41,24.44,164500.0,15.3879,15.4257,15.3816,15.4005,164500.0
2010-01-07 12:40:00,24.44,24.47,24.37,24.37,174600.0,15.4005,15.4194,15.3564,15.3564,174600.0
2010-01-07 12:45:00,24.37,24.39,24.32,24.35,158400.0,15.3564,15.369,15.3249,15.3438,158400.0
2010-01-07 12:50:00,24.36,24.41,24.35,24.4,92700.0,15.3501,15.3816,15.3438,15.3753,92700.0
2010-01-07 12:55:00,24.4,24.44,24.37,24.38,172600.0,15.3753,15.4005,15.3564,15.3627,172600.0
2010-01-07 13:00:00,24.37,24.41,24.3,24.3,212700.0,15.3564,15.3816,15.3123,15.3123,212700.0
2010-01-07 13:05:00,24.3,24.33,24.24,24.32,331700.0,15.3123,15.3312,15.2745,15.3249,331700.0
2010-01-07 13:10:00,24.32,24.33,24.3,24.3,84900.0,15.3249,15.3312,15.3123,15.3123,84900.0
2010-01-07 13:15:00,24.29,24.33,24.29,24.33,222800.0,15.306,15.3312,15.306,15.3312,222800.0
2010-01-07 13:20:00,24.33,24.33,24.29,24.31,42900.0,15.3312,15.3312,15.306,15.3186,42900.0
2010-01-07 13:25:00,24.31,24.32,24.27,24.27,148500.0,15.3186,15.3249,15.2934,15.2934,148500.0
2010-01-07 13:30:00,24.28,24.28,24.25,24.25,52900.0,15.2997,15.2997,15.2808,15.2808,52900.0
2010-01-07 13:35:00,24.25,24.26,24.25,24.25,49900.0,15.2808,15.2871,15.2808,15.2808,49900.0
2010-01-07 13:40:00,24.25,24.34,24.25,24.33,166100.0,15.2808,15.3375,15.2808,15.3312,166100.0
2010-01-07 13:45:00,24.34,24.34,24.31,24.33,69300.0,15.3375,15.3375,15.3186,15.3312,69300.0
2010-01-07 13:50:00,24.33,24.36,24.32,24.33,98800.0,15.3312,15.3501,15.3249,15.3312,98800.0
2010-01-07 13:55:00,24.32,24.33,24.31,24.31,100000.0,15.3249,15.3312,15.3186,15.3186,100000.0
2010-01-07 14:00:00,24.32,24.32,24.28,24.28,63300.0,15.3249,15.3249,15.2997,15.2997,63300.0
2010-01-07 14:05:00,24.28,24.3,24.28,24.3,58700.0,15.2997,15.3123,15.2997,15.3123,58700.0
2010-01-07 14:10:00,24.3,24.33,24.29,24.32,77100.0,15.3123,15.3312,15.306,15.3249,77100.0
2010-01-07 14:15:00,24.33,24.35,24.32,24.32,72200.0,15.3312,15.3438,15.3249,15.3249,72200.0
2010-01-07 14:20:00,24.32,24.34,24.31,24.32,90800.0,15.3249,15.3375,15.3186,15.3249,90800.0
2010-01-07 14:25:00,24.32,24.34,24.32,24.34,103700.0,15.3249,15.3375,15.3249,15.3375,103700.0
2010-01-07 14:30:00,24.34,24.36,24.31,24.36,305100.0,15.3375,15.3501,15.3186,15.3501,305100.0
2010-01-07 14:35:00,24.35,24.36,24.23,24.24,298200.0,15.3438,15.3501,15.2682,15.2745,298200.0
2010-01-07 14:40:00,24.24,24.29,24.23,24.24,293900.0,15.2745,15.306,15.2682,15.2745,293900.0
2010-01-07 14:45:00,24.25,24.27,24.23,24.25,204200.0,15.2808,15.2934,15.2682,15.2808,204200.0
2010-01-07 14:50:00,24.24,24.25,24.23,24.24,122100.0,15.2745,15.2808,15.2682,15.2745,122100.0
2010-01-07 14:55:00,24.24,24.25,24.16,24.2,160700.0,15.2745,15.2808,15.2241,15.2493,160700.0
2010-01-07 15:00:00,24.21,24.21,24.02,24.05,388900.0,15.2556,15.2556,15.1359,15.1548,388900.0
2010-01-07 15:05:00,24.05,24.14,24.05,24.11,295400.0,15.1548,15.2115,15.1548,15.1926,295400.0
2010-01-07 15:10:00,24.1,24.18,24.09,24.17,116900.0,15.1863,15.2367,15.18,15.2304,116900.0
2010-01-07 15:15:00,24.17,24.19,24.12,24.14,139800.0,15.2304,15.243,15.1989,15.2115,139800.0
2010-01-07 15:20:00,24.14,24.19,24.11,24.19,208000.0,15.2115,15.243,15.1926,15.243,208000.0
2010-01-07 15:25:00,24.18,24.24,24.18,24.24,217900.0,15.2367,15.2745,15.2367,15.2745,217900.0
2010-01-07 15:30:00,24.24,24.25,24.21,24.22,227200.0,15.2745,15.2808,15.2556,15.2619,227200.0
2010-01-07 15:35:00,24.22,24.22,24.19,24.19,127500.0,15.2619,15.2619,15.243,15.243,127500.0
2010-01-07 15:40:00,24.19,24.2,24.19,24.19,129000.0,15.243,15.2493,15.243,15.243,129000.0
2010-01-07 15:45:00,24.2,24.21,24.16,24.18,603800.0,15.2493,15.2556,15.2241,15.2367,603800.0
2010-01-07 15:50:00,24.19,24.2,24.17,24.18,404500.0,15.243,15.2493,15.2304,15.2367,404500.0
2010-01-07 15:55:00,24.19,24.19,24.13,24.15,792000.0,15.243,15.243,15.2052,15.2178,792000.0
2010-01-08 09:30:00,23.97,24.09,23.94,24.04,225800.0,15.1044,15.18,15.0855,15.1485,225800.0
2010-01-08 09:35:00,24.04,24.26,23.99,24.17,194700.0,15.1485,15.2871,15.117,15.2304,194700.0
2010-01-08 09:40:00,24.17,24.21,24.02,24.03,191000.0,15.2304,15.2556,15.1359,15.1422,191000.0
2010-01-08 09:45:00,24.02,24.06,24.01,24.04,151000.0,15.1359,15.1611,15.1296,15.1485,151000.0
2010-01-08 09:50:00,24.04,24.05,24.01,24.04,101400.0,15.1485,15.1548,15.1296,15.1485,101400.0
2010-01-08 09:55:00,24.03,24.05,24.0,24.04,126700.0,15.1422,15.1548,15.1233,15.1485,126700.0
2010-01-08 10:00:00,24.04,24.12,24.03,24.05,162200.0,15.1485,15.1989,15.1422,15.1548,162200.0
2010-01-08 10:05:00,24.05,24.06,24.02,24.03,167500.0,15.1548,15.1611,15.1359,15.1422,167500.0
2010-01-08 10:10:00,24.03,24.04,23.98,23.98,202800.0,15.1422,15.1485,15.1107,15.1107,202800.0
2010-01-08 10:15:00,23.98,24.01,23.96,24.01,131500.0,15.1107,15.1296,15.0981,15.1296,131500.0
2010-01-08 10:20:00,24.01,24.11,24.0,24.07,204300.0,15.1296,15.1926,15.1233,15.1674,204300.0
2010-01-08 10:25:00,24.07,24.08,24.04,24.08,128100.0,15.1674,15.1737,15.1485,15.1737,128100.0
2010-01-08 10:30:00,24.07,24.09,24.03,24.04,113900.0,15.1674,15.18,15.1422,15.1485,113900.0
2010-01-08 10:35:00,24.03,24.03,23.95,23.96,84100.0,15.1422,15.1422,15.0918,15.0981,84100.0
2010-01-08 10:40:00,23.95,23.96,23.9,23.92,64300.0,15.0918,15.0981,15.0603,15.0729,64300.0
2010-01-08 10:45:00,23.92,23.95,23.9,23.95,71100.0,15.0729,15.0918,15.0603,15.0918,71100.0
2010-01-08 10:50:00,23.96,23.96,23.94,23.95,30000.0,15.0981,15.0981,15.0855,15.0918,30000.0
2010-01-08 10:55:00,23.95,23.96,23.9,23.93,51900.0,15.0918,15.0981,15.0603,15.0792,51900.0
2010-01-08 11:00:00,23.92,23.93,23.9,23.91,38800.0,15.0729,15.0792,15.0603,15.0666,38800.0
2010-01-08 11:05:00,23.91,23.93,23.89,23.91,55300.0,15.0666,15.0792,15.054,15.0666,55300.0
2010-01-08 11:10:00,23.9,23.93,23.9,23.93,49900.0,15.0603,15.0792,15.0603,15.0792,49900.0
2010-01-08 11:15:00,23.92,23.92,23.89,23.9,82200.0,15.0729,15.0729,15.054,15.0603,82200.0
2010-01-08 11:20:00,23.9,23.92,23.89,23.9,83400.0,15.0603,15.0729,15.054,15.0603,83400.0
2010-01-08 11:25:00,23.9,23.93,23.89,23.92,66200.0,15.0603,15.0792,15.054,15.0729,66200.0
2010-01-08 11:30:00,23.93,23.94,23.87,23.88,134300.0,15.0792,15.0855,15.0414,15.0477,134300.0
2010-01-08 11:35:00,23.87,23.89,23.85,23.85,117800.0,15.0414,15.054,15.0288,15.0288,117800.0
2010-01-08 11:40:00,23.85,23.86,23.75,23.75,95000.0,15.0288,15.0351,14.9657,14.9657,95000.0
2010-01-08 11:45:00,23.75,23.85,23.74,23.84,78700.0,14.9657,15.0288,14.9594,15.0225,78700.0
2010-01-08 11:50:00,23.84,23.88,23.84,23.87,127600.0,15.0225,15.0477,15.0225,15.0414,127600.0
2010-01-08 11:55:00,23.88,23.9,23.86,23.9,99500.0,15.0477,15.0603,15.0351,15.0603,99500.0
2010-01-08 12:00:00,23.89,23.94,23.89,23.89,78900.0,15.054,15.0855,15.054,15.054,78900.0
2010-01-08 12:05:00,23.89,23.9,23.86,23.86,33000.0,15.054,15.0603,15.0351,15.0351,33000.0
2010-01-08 12:10:00,23.87,23.88,23.85,23.86,67300.0,15.0414,15.0477,15.0288,15.0351,67300.0
2010-01-08 12:15:00,23.86,23.86,23.84,23.86,41900.0,15.0351,15.0351,15.0225,15.0351,41900.0
2010-01-08 12:20:00,23.85,23.88,23.83,23.87,56400.0,15.0288,15.0477,15.0162,15.0414,56400.0
2010-01-08 12:25:00,23.87,23.91,23.86,23.91,40700.0,15.0414,15.0666,15.0351,15.0666,40700.0
2010-01-08 12:30:00,23.91,23.97,23.91,23.97,117600.0,15.0666,15.1044,15.0666,15.1044,117600.0
2010-01-08 12:35:00,23.97,24.0,23.97,23.99,112300.0,15.1044,15.1233,15.1044,15.117,112300.0
2010-01-08 12:40:00,23.98,24.0,23.96,23.99,47100.0,15.1107,15.1233,15.0981,15.117,47100.0
2010-01-08 12:45:00,24.0,24.0,23.96,23.98,75500.0,15.1233,15.1233,15.0981,15.1107,75500.0
2010-01-08 12:50:00,23.98,23.99,23.96,23.97,37400.0,15.1107,15.117,15.0981,15.1044,37400.0
2010-01-08 12:55:00,23.96,23.99,23.96,23.97,89000.0,15.0981,15.117,15.0981,15.1044,89000.0
2010-01-08 13:00:00,23.96,23.99,23.95,23.96,69500.0,15.0981,15.117,15.0918,15.0981,69500.0
2010-01-08 13:05:00,23.97,23.99,23.95,23.98,71900.0,15.1044,15.117,15.0918,15.1107,71900.0
2010-01-08 13:10:00,23.98,24.0,23.98,24.0,29800.0,15.1107,15.1233,15.1107,15.1233,29800.0
2010-01-08 13:15:00,24.0,24.0,23.97,23.97,56900.0,15.1233,15.1233,15.1044,15.1044,56900.0
2010-01-08 13:20:00,23.97,23.98,23.96,23.97,79400.0,15.1044,15.1107,15.0981,15.1044,79400.0
2010-01-08 13:25:00,23.97,23.98,23.96,23.97,60800.0,15.1044,15.1107,15.0981,15.1044,60800.0
2010-01-08 13:30:00,23.98,24.04,23.98,23.99,99900.0,15.1107,15.1485,15.1107,15.117,99900.0
2010-01-08 13:35:00,23.99,23.99,23.96,23.97,100700.0,15.117,15.117,15.0981,15.1044,100700.0
2010-01-08 13:40:00,23.97,23.98,23.93,23.95,75600.0,15.1044,15.1107,15.0792,15.0918,75600.0
2010-01-08 13:45:00,23.95,23.99,23.94,23.97,84300.0,15.0918,15.117,15.0855,15.1044,84300.0
2010-01-08 13:50:00,23.97,24.05,23.96,24.0,468300.0,15.1044,15.1548,15.0981,15.1233,468300.0
2010-01-08 13:55:00,24.0,24.01,23.99,23.99,65300.0,15.1233,15.1296,15.117,15.117,65300.0
2010-01-08 14:00:00,23.99,24.01,23.99,24.01,81900.0,15.117,15.1296,15.117,15.1296,81900.0
2010-01-08 14:05:00,24.0,24.01,24.0,24.01,38500.0,15.1233,15.1296,15.1233,15.1296,38500.0
2010-01-08 14:10:00,24.0,24.01,24.0,24.01,47100.0,15.1233,15.1296,15.1233,15.1296,47100.0
2010-01-08 14:15:00,24.01,24.04,24.0,24.02,103700.0,15.1296,15.1485,15.1233,15.1359,103700.0
2010-01-08 14:20:00,24.02,24.05,24.02,24.04,158000.0,15.1359,15.1548,15.1359,15.1485,158000.0
2010-01-08 14:25:00,24.03,24.04,24.01,24.04,63600.0,15.1422,15.1485,15.1296,15.1485,63600.0
2010-01-08 14:30:00,24.04,24.11,24.03,24.11,206000.0,15.1485,15.1926,15.1422,15.1926,206000.0
2010-01-08 14:35:00,24.11,24.13,24.09,24.12,156000.0,15.1926,15.2052,15.18,15.1989,156000.0
2010-01-08 14:40:00,24.13,24.16,24.12,24.13,172500.0,15.2052,15.2241,15.1989,15.2052,172500.0
2010-01-08 14:45:00,24.13,24.16,24.12,24.12,224500.0,15.2052,15.2241,15.1989,15.1989,224500.0
2010-01-08 14:50:00,24.12,24.12,24.05,24.06,118900.0,15.1989,15.1989,15.1548,15.1611,118900.0
2010-01-08 14:55:00,24.06,24.07,24.03,24.07,95400.0,15.1611,15.1674,15.1422,15.1674,95400.0
2010-01-08 15:00:00,24.06,24.07,24.04,24.05,79300.0,15.1611,15.1674,15.1485,15.1548,79300.0
2010-01-08 15:05:00,24.05,24.09,24.04,24.08,105600.0,15.1548,15.18,15.1485,15.1737,105600.0
2010-01-08 15:10:00,24.08,24.11,24.07,24.1,65900.0,15.1737,15.1926,15.1674,15.1863,65900.0
2010-01-08 15:15:00,24.09,24.1,24.06,24.09,91100.0,15.18,15.1863,15.1611,15.18,91100.0
2010-01-08 15:20:00,24.09,24.11,24.07,24.09,108300.0,15.18,15.1926,15.1674,15.18,108300.0
2010-01-08 15:25:00,24.08,24.09,24.08,24.08,40600.0,15.1737,15.18,15.1737,15.1737,40600.0
2010-01-08 15:30:00,24.09,24.09,24.07,24.07,62800.0,15.18,15.18,15.1674,15.1674,62800.0
2010-01-08 15:35:00,24.07,24.17,24.06,24.16,254900.0,15.1674,15.2304,15.1611,15.2241,254900.0
2010-01-08 15:40:00,24.16,24.2,24.14,24.19,243700.0,15.2241,15.2493,15.2115,15.243,243700.0
2010-01-08 15:45:00,24.19,24.2,24.14,24.2,154700.0,15.243,15.2493,15.2115,15.2493,154700.0
2010-01-08 15:50:00,24.2,24.23,24.14,24.16,245300.0,15.2493,15.2682,15.2115,15.2241,245300.0
2010-01-08 15:55:00,24.15,24.21,24.15,24.21,405700.0,15.2178,15.2556,15.2178,15.2556,405700.0
2010-01-11 09:30:00,24.48,24.5,24.11,24.25,289800.0,15.4257,15.4383,15.1926,15.2808,289800.0
2010-01-11 09:35:00,24.23,24.28,24.2,24.23,129200.0,15.2682,15.2997,15.2493,15.2682,129200.0
2010-01-11 09:40:00,24.22,24.34,24.22,24.28,107800.0,15.2619,15.3375,15.2619,15.2997,107800.0
2010-01-11 09:45:00,24.27,24.29,24.25,24.29,57600.0,15.2934,15.306,15.2808,15.306,57600.0
2010-01-11 09:50:00,24.29,24.3,24.26,24.28,111600.0,15.306,15.3123,15.2871,15.2997,111600.0
2010-01-11 09:55:00,24.28,24.3,24.25,24.3,346200.0,15.2997,15.3123,15.2808,15.3123,346200.0
2010-01-11 10:00:00,24.29,24.32,24.27,24.31,146300.0,15.306,15.3249,15.2934,15.3186,146300.0
2010-01-11 10:05:00,24.31,24.32,24.25,24.26,141700.0,15.3186,15.3249,15.2808,15.2871,141700.0
2010-01-11 10:10:00,24.26,24.3,24.25,24.27,101400.0,15.2871,15.3123,15.2808,15.2934,101400.0
2010-01-11 10:15:00,24.27,24.35,24.26,24.34,94600.0,15.2934,15.3438,15.2871,15.3375,94600.0
2010-01-11 10:20:00,24.34,24.39,24.31,24.38,102300.0,15.3375,15.369,15.3186,15.3627,102300.0
2010-01-11 10:25:00,24.39,24.4,24.38,24.39,56100.0,15.369,15.3753,15.3627,15.369,56100.0
2010-01-11 10:30:00,24.39,24.41,24.36,24.4,129300.0,15.369,15.3816,15.3501,15.3753,129300.0
2010-01-11 10:35:00,24.4,24.41,24.39,24.41,89100.0,15.3753,15.3816,15.369,15.3816,89100.0
2010-01-11 10:40:00,24.41,24.43,24.4,24.42,61500.0,15.3816,15.3942,15.3753,15.3879,61500.0
2010-01-11 10:45:00,24.42,24.49,24.4,24.49,227900.0,15.3879,15.432,15.3753,15.432,227900.0
2010-01-11 10:50:00,24.49,24.49,24.46,24.46,78400.0,15.432,15.432,15.4131,15.4131,78400.0
2010-01-11 10:55:00,24.46,24.5,24.38,24.47,482100.0,15.4131,15.4383,15.3627,15.4194,482100.0
2010-01-11 11:00:00,24.48,24.48,24.43,24.45,74600.0,15.4257,15.4257,15.3942,15.4068,74600.0
2010-01-11 11:05:00,24.45,24.45,24.39,24.39,60900.0,15.4068,15.4068,15.369,15.369,60900.0
2010-01-11 11:10:00,24.39,24.4,24.31,24.32,63700.0,15.369,15.3753,15.3186,15.3249,63700.0
2010-01-11 11:15:00,24.31,24.36,24.3,24.35,36400.0,15.3186,15.3501,15.3123,15.3438,36400.0
2010-01-11 11:20:00,24.34,24.35,24.33,24.33,26100.0,15.3375,15.3438,15.3312,15.3312,26100.0
2010-01-11 11:25:00,24.33,24.39,24.33,24.37,84600.0,15.3312,15.369,15.3312,15.3564,84600.0
2010-01-11 11:30:00,24.37,24.39,24.36,24.36,42600.0,15.3564,15.369,15.3501,15.3501,42600.0
2010-01-11 11:35:00,24.36,24.36,24.34,24.34,89100.0,15.3501,15.3501,15.3375,15.3375,89100.0
2010-01-11 11:40:00,24.34,24.35,24.28,24.28,236700.0,15.3375,15.3438,15.2997,15.2997,236700.0
2010-01-11 11:45:00,24.29,24.3,24.26,24.28,96500.0,15.306,15.3123,15.2871,15.2997,96500.0
2010-01-11 11:50:00,24.28,24.29,24.26,24.26,45500.0,15.2997,15.306,15.2871,15.2871,45500.0
2010-01-11 11:55:00,24.26,24.29,24.26,24.29,42700.0,15.2871,15.306,15.2871,15.306,42700.0
2010-01-11 12:00:00,24.29,24.3,24.28,24.29,56600.0,15.306,15.3123,15.2997,15.306,56600.0
2010-01-11 12:05:00,24.28,24.3,24.24,24.26,103000.0,15.2997,15.3123,15.2745,15.2871,103000.0
2010-01-11 12:10:00,24.25,24.26,24.24,24.25,91100.0,15.2808,15.2871,15.2745,15.2808,91100.0
2010-01-11 12:15:00,24.25,24.25,24.2,24.2,30800.0,15.2808,15.2808,15.2493,15.2493,30800.0
2010-01-11 12:20:00,24.2,24.2,24.18,24.2,49500.0,15.2493,15.2493,15.2367,15.2493,49500.0
2010-01-11 12:25:00,24.2,24.25,24.2,24.2,103200.0,15.2493,15.2808,15.2493,15.2493,103200.0
2010-01-11 12:30:00,24.2,24.23,24.2,24.22,37500.0,15.2493,15.2682,15.2493,15.2619,37500.0
2010-01-11 12:35:00,24.21,24.24,24.21,24.23,31700.0,15.2556,15.2745,15.2556,15.2682,31700.0
2010-01-11 12:40:00,24.23,24.25,24.18,24.18,81200.0,15.2682,15.2808,15.2367,15.2367,81200.0
2010-01-11 12:45:00,24.19,24.19,24.14,24.18,85800.0,15.243,15.243,15.2115,15.2367,85800.0
2010-01-11 12:50:00,24.17,24.23,24.17,24.23,40600.0,15.2304,15.2682,15.2304,15.2682,40600.0
2010-01-11 12:55:00,24.23,24.23,24.2,24.23,40900.0,15.2682,15.2682,15.2493,15.2682,40900.0
2010-01-11 13:00:00,24.22,24.23,24.21,24.21,21300.0,15.2619,15.2682,15.2556,15.2556,21300.0
2010-01-11 13:05:00,24.21,24.29,24.21,24.29,42900.0,15.2556,15.306,15.2556,15.306,42900.0
2010-01-11 13:10:00,24.29,24.3,24.25,24.25,34500.0,15.306,15.3123,15.2808,15.2808,34500.0
2010-01-11 13:15:00,24.25,24.26,24.2,24.2,31900.0,15.2808,15.2871,15.2493,15.2493,31900.0
2010-01-11 13:20:00,24.2,24.23,24.19,24.23,45200.0,15.2493,15.2682,15.243,15.2682,45200.0
2010-01-11 13:25:00,24.23,24.24,24.2,24.22,32100.0,15.2682,15.2745,15.2493,15.2619,32100.0
2010-01-11 13:30:00,24.22,24.24,24.21,24.23,23800.0,15.2619,15.2745,15.2556,15.2682,23800.0
2010-01-11 13:35:00,24.23,24.26,24.23,24.26,44200.0,15.2682,15.2871,15.2682,15.2871,44200.0
2010-01-11 13:40:00,24.26,24.26,24.24,24.26,27400.0,15.2871,15.2871,15.2745,15.2871,27400.0
2010-01-11 13:45:00,24.25,24.29,24.25,24.27,34800.0,15.2808,15.306,15.2808,15.2934,34800.0
2010-01-11 13:50:00,24.26,24.27,24.24,24.25,26700.0,15.2871,15.2934,15.2745,15.2808,26700.0
2010-01-11 13:55:00,24.25,24.26,24.23,24.24,74400.0,15.2808,15.2871,15.2682,15.2745,74400.0
2010-01-11 14:00:00,24.23,24.28,24.23,24.27,118900.0,15.2682,15.2997,15.2682,15.2934,118900.0
2010-01-11 14:05:00,24.27,24.3,24.25,24.29,82500.0,15.2934,15.3123,15.2808,15.306,82500.0
2010-01-11 14:10:00,24.28,24.3,24.28,24.29,30000.0,15.2997,15.3123,15.2997,15.306,30000.0
2010-01-11 14:15:00,24.3,24.3,24.27,24.28,51700.0,15.3123,15.3123,15.2934,15.2997,51700.0
2010-01-11 14:20:00,24.28,24.3,24.28,24.28,25000.0,15.2997,15.3123,15.2997,15.2997,25000.0
2010-01-11 14:25:00,24.28,24.29,24.26,24.27,31200.0,15.2997,15.306,15.2871,15.2934,31200.0
2010-01-11 14:30:00,24.27,24.29,24.25,24.29,49700.0,15.2934,15.306,15.2808,15.306,49700.0
2010-01-11 14:35:00,24.29,24.29,24.25,24.28,41600.0,15.306,15.306,15.2808,15.2997,41600.0
2010-01-11 14:40:00,24.28,24.29,24.23,24.24,72200.0,15.2997,15.306,15.2682,15.2745,72200.0
2010-01-11 14:45:00,24.24,24.25,24.23,24.24,80200.0,15.2745,15.2808,15.2682,15.2745,80200.0
2010-01-11 14:50:00,24.24,24.27,24.24,24.26,76300.0,15.2745,15.2934,15.2745,15.2871,76300.0
2010-01-11 14:55:00,24.26,24.26,24.24,24.26,85100.0,15.2871,15.2871,15.2745,15.2871,85100.0
2010-01-11 15:00:00,24.25,24.3,24.25,24.29,125500.0,15.2808,15.3123,15.2808,15.306,125500.0
2010-01-11 15:05:00,24.29,24.31,24.28,24.3,96800.0,15.306,15.3186,15.2997,15.3123,96800.0
2010-01-11 15:10:00,24.29,24.3,24.29,24.3,60300.0,15.306,15.3123,15.306,15.3123,60300.0
2010-01-11 15:15:00,24.3,24.32,24.29,24.3,136100.0,15.3123,15.3249,15.306,15.3123,136100.0
2010-01-11 15:20:00,24.3,24.31,24.28,24.31,216100.0,15.3123,15.3186,15.2997,15.3186,216100.0
2010-01-11 15:25:00,24.31,24.36,24.3,24.36,70500.0,15.3186,15.3501,15.3123,15.3501,70500.0
2010-01-11 15:30:00,24.35,24.36,24.33,24.33,71300.0,15.3438,15.3501,15.3312,15.3312,71300.0
2010-01-11 15:35:00,24.33,24.33,24.27,24.3,185100.0,15.3312,15.3312,15.2934,15.3123,185100.0
2010-01-11 15:40:00,24.3,24.36,24.3,24.36,117900.0,15.3123,15.3501,15.3123,15.3501,117900.0
2010-01-11 15:45:00,24.36,24.36,24.27,24.31,287800.0,15.3501,15.3501,15.2934,15.3186,287800.0
2010-01-11 15:50:00,24.3,24.31,24.28,24.28,149500.0,15.3123,15.3186,15.2997,15.2997,149500.0
2010-01-11 15:55:00,24.28,24.32,24.28,24.32,487000.0,15.2997,15.3249,15.2997,15.3249,487000.0
2010-01-12 09:30:00,24.18,24.32,24.11,24.21,188100.0,15.2367,15.3249,15.1926,15.2556,188100.0
2010-01-12 09:35:00,24.23,24.32,24.22,24.29,182300.0,15.2682,15.3249,15.2619,15.306,182300.0
2010-01-12 09:40:00,24.3,24.35,24.2,24.28,210800.0,15.3123,15.3438,15.2493,15.2997,210800.0
2010-01-12 09:45:00,24.27,24.36,24.22,24.25,286800.0,15.2934,15.3501,15.2619,15.2808,286800.0
2010-01-12 09:50:00,24.26,24.28,24.25,24.27,204800.0,15.2871,15.2997,15.2808,15.2934,204800.0
2010-01-12 09:55:00,24.27,24.39,24.26,24.39,246600.0,15.2934,15.369,15.2871,15.369,246600.0
2010-01-12 10:00:00,24.4,24.42,24.33,24.39,218400.0,15.3753,15.3879,15.3312,15.369,218400.0
2010-01-12 10:05:00,24.39,24.45,24.35,24.41,151700.0,15.369,15.4068,15.3438,15.3816,151700.0
2010-01-12 10:10:00,24.41,24.46,24.4,24.44,180200.0,15.3816,15.4131,15.3753,15.4005,180200.0
2010-01-12 10:15:00,24.44,24.46,24.41,24.42,96900.0,15.4005,15.4131,15.3816,15.3879,96900.0
2010-01-12 10:20:00,24.42,24.43,24.39,24.4,95800.0,15.3879,15.3942,15.369,15.3753,95800.0
2010-01-12 10:25:00,24.4,24.48,24.4,24.48,91100.0,15.3753,15.4257,15.3753,15.4257,91100.0
2010-01-12 10:30:00,24.48,24.5,24.47,24.47,97500.0,15.4257,15.4383,15.4194,15.4194,97500.0
2010-01-12 10:35:00,24.47,24.49,24.46,24.49,78700.0,15.4194,15.432,15.4131,15.432,78700.0
2010-01-12 10:40:00,24.48,24.49,24.48,24.49,57100.0,15.4257,15.432,15.4257,15.432,57100.0
2010-01-12 10:45:00,24.49,24.54,24.44,24.48,330400.0,15.432,15.4635,15.4005,15.4257,330400.0
2010-01-12 10:50:00,24.48,24.49,24.46,24.48,150000.0,15.4257,15.432,15.4131,15.4257,150000.0
2010-01-12 10:55:00,24.49,24.53,24.49,24.5,228700.0,15.432,15.4572,15.432,15.4383,228700.0
2010-01-12 11:00:00,24.51,24.51,24.45,24.46,128700.0,15.4446,15.4446,15.4068,15.4131,128700.0
2010-01-12 11:05:00,24.46,24.48,24.41,24.44,260800.0,15.4131,15.4257,15.3816,15.4005,260800.0
2010-01-12 11:10:00,24.43,24.46,24.42,24.46,107500.0,15.3942,15.4131,15.3879,15.4131,107500.0
2010-01-12 11:15:00,24.46,24.52,24.46,24.52,245900.0,15.4131,15.4509,15.4131,15.4509,245900.0
2010-01-12 11:20:00,24.52,24.54,24.51,24.54,68600.0,15.4509,15.4635,15.4446,15.4635,68600.0
2010-01-12 11:25:00,24.53,24.54,24.47,24.47,193300.0,15.4572,15.4635,15.4194,15.4194,193300.0
2010-01-12 11:30:00,24.48,24.48,24.45,24.47,88600.0,15.4257,15.4257,15.4068,15.4194,88600.0
2010-01-12 11:35:00,24.47,24.47,24.44,24.44,121400.0,15.4194,15.4194,15.4005,15.4005,121400.0
2010-01-12 11:40:00,24.45,24.45,24.39,24.4,182800.0,15.4068,15.4068,15.369,15.3753,182800.0
2010-01-12 11:45:00,24.39,24.39,24.29,24.3,353000.0,15.369,15.369,15.306,15.3123,353000.0
2010-01-12 11:50:00,24.29,24.33,24.25,24.25,257100.0,15.306,15.3312,15.2808,15.2808,257100.0
2010-01-12 11:55:00,24.25,24.27,24.2,24.27,101400.0,15.2808,15.2934,15.2493,15.2934,101400.0
2010-01-12 12:00:00,24.27,24.28,24.2,24.22,84000.0,15.2934,15.2997,15.2493,15.2619,84000.0
2010-01-12 12:05:00,24.22,24.25,24.22,24.24,52800.0,15.2619,15.2808,15.2619,15.2745,52800.0
2010-01-12 12:10:00,24.23,24.26,24.23,24.25,39300.0,15.2682,15.2871,15.2682,15.2808,39300.0
2010-01-12 12:15:00,24.24,24.28,24.22,24.28,60800.0,15.2745,15.2997,15.2619,15.2997,60800.0
2010-01-12 12:20:00,24.27,24.28,24.18,24.2,93100.0,15.2934,15.2997,15.2367,15.2493,93100.0
2010-01-12 12:25:00,24.2,24.21,24.12,24.13,112500.0,15.2493,15.2556,15.1989,15.2052,112500.0
2010-01-12 12:30:00,24.13,24.14,24.04,24.1,172500.0,15.2052,15.2115,15.1485,15.1863,172500.0
2010-01-12 12:35:00,24.1,24.19,24.09,24.17,98500.0,15.1863,15.243,15.18,15.2304,98500.0
2010-01-12 12:40:00,24.17,24.19,24.13,24.18,84600.0,15.2304,15.243,15.2052,15.2367,84600.0
2010-01-12 12:45:00,24.17,24.21,24.17,24.19,33900.0,15.2304,15.2556,15.2304,15.243,33900.0
2010-01-12 12:50:00,24.18,24.19,24.15,24.17,73000.0,15.2367,15.243,15.2178,15.2304,73000.0
2010-01-12 12:55:00,24.18,24.18,24.09,24.12,128900.0,15.2367,15.2367,15.18,15.1989,128900.0
2010-01-12 13:00:00,24.12,24.19,24.11,24.19,68300.0,15.1989,15.243,15.1926,15.243,68300.0
2010-01-12 13:05:00,24.19,24.19,24.1,24.11,60800.0,15.243,15.243,15.1863,15.1926,60800.0
2010-01-12 13:10:00,24.11,24.13,24.1,24.12,41200.0,15.1926,15.2052,15.1863,15.1989,41200.0
2010-01-12 13:15:00,24.12,24.14,24.08,24.1,100000.0,15.1989,15.2115,15.1737,15.1863,100000.0
2010-01-12 13:20:00,24.09,24.1,24.07,24.08,80300.0,15.18,15.1863,15.1674,15.1737,80300.0
2010-01-12 13:25:00,24.08,24.15,24.08,24.14,172100.0,15.1737,15.2178,15.1737,15.2115,172100.0
2010-01-12 13:30:00,24.15,24.22,24.15,24.19,132000.0,15.2178,15.2619,15.2178,15.243,132000.0
2010-01-12 13:35:00,24.18,24.23,24.17,24.22,113300.0,15.2367,15.2682,15.2304,15.2619,113300.0
2010-01-12 13:40:00,24.23,24.23,24.17,24.18,117700.0,15.2682,15.2682,15.2304,15.2367,117700.0
2010-01-12 13:45:00,24.18,24.28,24.17,24.27,190900.0,15.2367,15.2997,15.2304,15.2934,190900.0
2010-01-12 13:50:00,24.26,24.28,24.25,24.28,67700.0,15.2871,15.2997,15.2808,15.2997,67700.0
2010-01-12 13:55:00,24.28,24.31,24.27,24.28,143700.0,15.2997,15.3186,15.2934,15.2997,143700.0
2010-01-12 14:00:00,24.28,24.3,24.25,24.29,117200.0,15.2997,15.3123,15.2808,15.306,117200.0
2010-01-12 14:05:00,24.3,24.3,24.29,24.3,47400.0,15.3123,15.3123,15.306,15.3123,47400.0
2010-01-12 14:10:00,24.29,24.3,24.22,24.23,105600.0,15.306,15.3123,15.2619,15.2682,105600.0
2010-01-12 14:15:00,24.23,24.24,24.22,24.24,40700.0,15.2682,15.2745,15.2619,15.2745,40700.0
2010-01-12 14:20:00,24.24,24.24,24.19,24.2,63000.0,15.2745,15.2745,15.243,15.2493,63000.0
2010-01-12 14:25:00,24.2,24.23,24.16,24.23,148600.0,15.2493,15.2682,15.2241,15.2682,148600.0
2010-01-12 14:30:00,24.23,24.24,24.21,24.22,63300.0,15.2682,15.2745,15.2556,15.2619,63300.0
2010-01-12 14:35:00,24.23,24.26,24.22,24.24,96400.0,15.2682,15.2871,15.2619,15.2745,96400.0
2010-01-12 14:40:00,24.25,24.25,24.19,24.21,69600.0,15.2808,15.2808,15.243,15.2556,69600.0
2010-01-12 14:45:00,24.21,24.22,24.17,24.21,164300.0,15.2556,15.2619,15.2304,15.2556,164300.0
2010-01-12 14:50:00,24.21,24.28,24.21,24.25,93800.0,15.2556,15.2997,15.2556,15.2808,93800.0
2010-01-12 14:55:00,24.25,24.26,24.23,24.25,118700.0,15.2808,15.2871,15.2682,15.2808,118700.0
2010-01-12 15:00:00,24.25,24.26,24.19,24.19,66300.0,15.2808,15.2871,15.243,15.243,66300.0
2010-01-12 15:05:00,24.19,24.22,24.18,24.22,113300.0,15.243,15.2619,15.2367,15.2619,113300.0
2010-01-12 15:10:00,24.22,24.25,24.21,24.24,50400.0,15.2619,15.2808,15.2556,15.2745,50400.0
2010-01-12 15:15:00,24.24,24.25,24.2,24.23,144000.0,15.2745,15.2808,15.2493,15.2682,144000.0
2010-01-12 15:20:00,24.22,24.24,24.2,24.24,111300.0,15.2619,15.2745,15.2493,15.2745,111300.0
2010-01-12 15:25:00,24.24,24.26,24.21,24.25,109800.0,15.2745,15.2871,15.2556,15.2808,109800.0
2010-01-12 15:30:00,24.26,24.27,24.23,24.24,137600.0,15.2871,15.2934,15.2682,15.2745,137600.0
2010-01-12 15:35:00,24.23,24.26,24.18,24.18,223500.0,15.2682,15.2871,15.2367,15.2367,223500.0
2010-01-12 15:40:00,24.18,24.25,24.18,24.22,232000.0,15.2367,15.2808,15.2367,15.2619,232000.0
2010-01-12 15:45:00,24.22,24.3,24.22,24.27,287300.0,15.2619,15.3123,15.2619,15.2934,287300.0
2010-01-12 15:50:00,24.28,24.31,24.26,24.28,453700.0,15.2997,15.3186,15.2871,15.2997,453700.0
2010-01-12 15:55:00,24.28,24.32,24.26,24.29,639400.0,15.2997,15.3249,15.2871,15.306,639400.0
2010-01-13 09:30:00,24.29,24.42,24.2,24.28,177500.0,15.306,15.3879,15.2493,15.2997,177500.0
2010-01-13 09:35:00,24.28,24.28,24.12,24.14,172700.0,15.2997,15.2997,15.1989,15.2115,172700.0
2010-01-13 09:40:00,24.15,24.2,24.13,24.18,108400.0,15.2178,15.2493,15.2052,15.2367,108400.0
2010-01-13 09:45:00,24.18,24.2,24.15,24.16,138400.0,15.2367,15.2493,15.2178,15.2241,138400.0
2010-01-13 09:50:00,24.17,24.27,24.16,24.26,102300.0,15.2304,15.2934,15.2241,15.2871,102300.0
2010-01-13 09:55:00,24.25,24.28,24.21,24.21,111200.0,15.2808,15.2997,15.2556,15.2556,111200.0
2010-01-13 10:00:00,24.21,24.27,24.17,24.25,123900.0,15.2556,15.2934,15.2304,15.2808,123900.0
2010-01-13 10:05:00,24.25,24.29,24.24,24.28,133700.0,15.2808,15.306,15.2745,15.2997,133700.0
2010-01-13 10:10:00,24.28,24.28,24.24,24.27,90900.0,15.2997,15.2997,15.2745,15.2934,90900.0
2010-01-13 10:15:00,24.28,24.3,24.24,24.28,164100.0,15.2997,15.3123,15.2745,15.2997,164100.0
2010-01-13 10:20:00,24.29,24.32,24.15,24.25,551600.0,15.306,15.3249,15.2178,15.2808,551600.0
2010-01-13 10:25:00,24.26,24.27,24.2,24.2,180400.0,15.2871,15.2934,15.2493,15.2493,180400.0
2010-01-13 10:30:00,24.19,24.25,24.18,24.24,185100.0,15.243,15.2808,15.2367,15.2745,185100.0
2010-01-13 10:35:00,24.24,24.31,24.21,24.26,491100.0,15.2745,15.3186,15.2556,15.2871,491100.0
2010-01-13 10:40:00,24.27,24.31,24.26,24.29,152400.0,15.2934,15.3186,15.2871,15.306,152400.0
2010-01-13 10:45:00,24.3,24.35,24.29,24.34,403000.0,15.3123,15.3438,15.306,15.3375,403000.0
2010-01-13 10:50:00,24.34,24.44,24.33,24.44,243600.0,15.3375,15.4005,15.3312,15.4005,243600.0
2010-01-13 10:55:00,24.44,24.48,24.39,24.46,262900.0,15.4005,15.4257,15.369,15.4131,262900.0
2010-01-13 11:00:00,24.47,24.5,24.42,24.45,254700.0,15.4194,15.4383,15.3879,15.4068,254700.0
2010-01-13 11:05:00,24.44,24.53,24.43,24.51,267500.0,15.4005,15.4572,15.3942,15.4446,267500.0
2010-01-13 11:10:00,24.5,24.52,24.48,24.51,131000.0,15.4383,15.4509,15.4257,15.4446,131000.0
2010-01-13 11:15:00,24.5,24.51,24.49,24.5,37100.0,15.4383,15.4446,15.432,15.4383,37100.0
2010-01-13 11:20:00,24.49,24.62,24.49,24.59,336400.0,15.432,15.514,15.432,15.4951,336400.0
2010-01-13 11:25:00,24.59,24.68,24.55,24.6,218700.0,15.4951,15.5518,15.4698,15.5014,218700.0
2010-01-13 11:30:00,24.6,24.68,24.6,24.64,161700.0,15.5014,15.5518,15.5014,15.5266,161700.0
2010-01-13 11:35:00,24.65,24.69,24.63,24.64,125800.0,15.5329,15.5581,15.5203,15.5266,125800.0
2010-01-13 11:40:00,24.65,24.66,24.57,24.6,118600.0,15.5329,15.5392,15.4825,15.5014,118600.0
2010-01-13 11:45:00,24.6,24.61,24.57,24.6,48300.0,15.5014,15.5077,15.4825,15.5014,48300.0
2010-01-13 11:50:00,24.6,24.62,24.59,24.61,66700.0,15.5014,15.514,15.4951,15.5077,66700.0
2010-01-13 11:55:00,24.61,24.65,24.58,24.59,63800.0,15.5077,15.5329,15.4888,15.4951,63800.0
2010-01-13 12:00:00,24.59,24.68,24.58,24.66,103700.0,15.4951,15.5518,15.4888,15.5392,103700.0
2010-01-13 12:05:00,24.66,24.69,24.61,24.63,42600.0,15.5392,15.5581,15.5077,15.5203,42600.0
2010-01-13 12:10:00,24.64,24.65,24.59,24.63,29900.0,15.5266,15.5329,15.4951,15.5203,29900.0
2010-01-13 12:15:00,24.63,24.67,24.63,24.67,28700.0,15.5203,15.5455,15.5203,15.5455,28700.0
2010-01-13 12:20:00,24.67,24.69,24.65,24.66,64400.0,15.5455,15.5581,15.5329,15.5392,64400.0
2010-01-13 12:25:00,24.67,24.7,24.66,24.68,72000.0,15.5455,15.5644,15.5392,15.5518,72000.0
2010-01-13 12:30:00,24.69,24.72,24.68,24.71,104800.0,15.5581,15.577,15.5518,15.5707,104800.0
2010-01-13 12:35:00,24.72,24.76,24.7,24.7,68900.0,15.577,15.6022,15.5644,15.5644,68900.0
2010-01-13 12:40:00,24.7,24.72,24.68,24.69,124200.0,15.5644,15.577,15.5518,15.5581,124200.0
2010-01-13 12:45:00,24.68,24.71,24.65,24.7,158800.0,15.5518,15.5707,15.5329,15.5644,158800.0
2010-01-13 12:50:00,24.71,24.75,24.7,24.73,136000.0,15.5707,15.5959,15.5644,15.5833,136000.0
2010-01-13 12:55:00,24.75,24.76,24.72,24.73,92100.0,15.5959,15.6022,15.577,15.5833,92100.0
2010-01-13 13:00:00,24.73,24.74,24.7,24.71,120600.0,15.5833,15.5896,15.5644,15.5707,120600.0
2010-01-13 13:05:00,24.72,24.76,24.72,24.74,65400.0,15.577,15.6022,15.577,15.5896,65400.0
2010-01-13 13:10:00,24.75,24.76,24.73,24.75,91600.0,15.5959,15.6022,15.5833,15.5959,91600.0
2010-01-13 13:15:00,24.75,24.75,24.73,24.74,53200.0,15.5959,15.5959,15.5833,15.5896,53200.0
2010-01-13 13:20:00,24.74,24.75,24.68,24.7,87900.0,15.5896,15.5959,15.5518,15.5644,87900.0
2010-01-13 13:25:00,24.69,24.73,24.69,24.71,46100.0,15.5581,15.5833,15.5581,15.5707,46100.0
2010-01-13 13:30:00,24.71,24.73,24.67,24.69,59800.0,15.5707,15.5833,15.5455,15.5581,59800.0
2010-01-13 13:35:00,24.7,24.74,24.68,24.73,87700.0,15.5644,15.5896,15.5518,15.5833,87700.0
2010-01-13 13:40:00,24.74,24.76,24.73,24.75,119800.0,15.5896,15.6022,15.5833,15.5959,119800.0
2010-01-13 13:45:00,24.76,24.79,24.75,24.75,74900.0,15.6022,15.6211,15.5959,15.5959,74900.0
2010-01-13 13:50:00,24.75,24.77,24.69,24.7,207300.0,15.5959,15.6085,15.5581,15.5644,207300.0
2010-01-13 13:55:00,24.69,24.71,24.66,24.68,88600.0,15.5581,15.5707,15.5392,15.5518,88600.0
2010-01-13 14:00:00,24.67,24.77,24.67,24.69,145300.0,15.5455,15.6085,15.5455,15.5581,145300.0
2010-01-13 14:05:00,24.69,24.71,24.67,24.67,55500.0,15.5581,15.5707,15.5455,15.5455,55500.0
2010-01-13 14:10:00,24.67,24.71,24.65,24.67,69000.0,15.5455,15.5707,15.5329,15.5455,69000.0
2010-01-13 14:15:00,24.66,24.68,24.65,24.66,48500.0,15.5392,15.5518,15.5329,15.5392,48500.0
2010-01-13 14:20:00,24.66,24.67,24.63,24.66,63200.0,15.5392,15.5455,15.5203,15.5392,63200.0
2010-01-13 14:25:00,24.66,24.69,24.66,24.68,49200.0,15.5392,15.5581,15.5392,15.5518,49200.0
2010-01-13 14:30:00,24.67,24.71,24.67,24.69,95800.0,15.5455,15.5707,15.5455,15.5581,95800.0
2010-01-13 14:35:00,24.69,24.71,24.69,24.7,40800.0,15.5581,15.5707,15.5581,15.5644,40800.0
2010-01-13 14:40:00,24.7,24.7,24.64,24.66,78600.0,15.5644,15.5644,15.5266,15.5392,78600.0
2010-01-13 14:45:00,24.65,24.72,24.64,24.72,94500.0,15.5329,15.577,15.5266,15.577,94500.0
2010-01-13 14:50:00,24.72,24.74,24.71,24.71,76900.0,15.577,15.5896,15.5707,15.5707,76900.0
2010-01-13 14:55:00,24.71,24.75,24.7,24.75,96200.0,15.5707,15.5959,15.5644,15.5959,96200.0
2010-01-13 15:00:00,24.75,24.75,24.71,24.72,65800.0,15.5959,15.5959,15.5707,15.577,65800.0
2010-01-13 15:05:00,24.72,24.73,24.72,24.73,40600.0,15.577,15.5833,15.577,15.5833,40600.0
2010-01-13 15:10:00,24.73,24.74,24.72,24.74,68000.0,15.5833,15.5896,15.577,15.5896,68000.0
2010-01-13 15:15:00,24.74,24.78,24.73,24.77,103900.0,15.5896,15.6148,15.5833,15.6085,103900.0
2010-01-13 15:20:00,24.78,24.79,24.77,24.79,138000.0,15.6148,15.6211,15.6085,15.6211,138000.0
2010-01-13 15:25:00,24.79,24.89,24.79,24.85,421400.0,15.6211,15.6841,15.6211,15.6589,421400.0
2010-01-13 15:30:00,24.85,24.88,24.77,24.77,394400.0,15.6589,15.6778,15.6085,15.6085,394400.0
2010-01-13 15:35:00,24.77,24.81,24.75,24.8,178900.0,15.6085,15.6337,15.5959,15.6274,178900.0
2010-01-13 15:40:00,24.81,24.81,24.7,24.72,244400.0,15.6337,15.6337,15.5644,15.577,244400.0
2010-01-13 15:45:00,24.73,24.75,24.72,24.75,117400.0,15.5833,15.5959,15.577,15.5959,117400.0
2010-01-13 15:50:00,24.75,24.75,24.68,24.69,367800.0,15.5959,15.5959,15.5518,15.5581,367800.0
2010-01-13 15:55:00,24.69,24.75,24.68,24.72,766900.0,15.5581,15.5959,15.5518,15.577,766900.0
2010-01-14 09:30:00,24.6,24.84,24.53,24.76,152900.0,15.5014,15.6526,15.4572,15.6022,152900.0
2010-01-14 09:35:00,24.77,24.85,24.73,24.79,119900.0,15.6085,15.6589,15.5833,15.6211,119900.0
2010-01-14 09:40:00,24.8,24.98,24.8,24.98,144200.0,15.6274,15.7408,15.6274,15.7408,144200.0
2010-01-14 09:45:00,24.97,24.98,24.88,24.91,159000.0,15.7345,15.7408,15.6778,15.6967,159000.0
2010-01-14 09:50:00,24.9,24.91,24.86,24.89,63700.0,15.6904,15.6967,15.6652,15.6841,63700.0
2010-01-14 09:55:00,24.88,24.91,24.88,24.89,81600.0,15.6778,15.6967,15.6778,15.6841,81600.0
2010-01-14 10:00:00,24.9,24.92,24.87,24.9,86600.0,15.6904,15.703,15.6715,15.6904,86600.0
2010-01-14 10:05:00,24.89,24.97,24.87,24.95,123600.0,15.6841,15.7345,15.6715,15.7219,123600.0
2010-01-14 10:10:00,24.96,25.03,24.95,25.03,420700.0,15.7282,15.7723,15.7219,15.7723,420700.0
2010-01-14 10:15:00,25.03,25.04,24.99,25.01,207200.0,15.7723,15.7786,15.7471,15.7597,207200.0
2010-01-14 10:20:00,25.02,25.02,24.99,25.0,132700.0,15.766,15.766,15.7471,15.7534,132700.0
2010-01-14 10:25:00,25.0,25.02,24.98,25.02,114500.0,15.7534,15.766,15.7408,15.766,114500.0
2010-01-14 10:30:00,25.01,25.06,25.0,25.06,110500.0,15.7597,15.7912,15.7534,15.7912,110500.0
2010-01-14 10:35:00,25.05,25.1,25.02,25.08,177500.0,15.7849,15.8164,15.766,15.8038,177500.0
2010-01-14 10:40:00,25.08,25.1,25.03,25.04,217600.0,15.8038,15.8164,15.7723,15.7786,217600.0
2010-01-14 10:45:00,25.03,25.03,24.92,24.96,206100.0,15.7723,15.7723,15.703,15.7282,206100.0
2010-01-14 10:50:00,24.96,24.98,24.91,24.95,83600.0,15.7282,15.7408,15.6967,15.7219,83600.0
2010-01-14 10:55:00,24.95,24.95,24.86,24.93,180700.0,15.7219,15.7219,15.6652,15.7093,180700.0
2010-01-14 11:00:00,24.93,24.96,24.9,24.95,84900.0,15.7093,15.7282,15.6904,15.7219,84900.0
2010-01-14 11:05:00,24.95,24.95,24.79,24.8,403600.0,15.7219,15.7219,15.6211,15.6274,403600.0
2010-01-14 11:10:00,24.79,24.8,24.71,24.8,141000.0,15.6211,15.6274,15.5707,15.6274,141000.0
2010-01-14 11:15:00,24.8,24.85,24.78,24.84,58700.0,15.6274,15.6589,15.6148,15.6526,58700.0
2010-01-14 11:20:00,24.85,24.88,24.84,24.85,62900.0,15.6589,15.6778,15.6526,15.6589,62900.0
2010-01-14 11:25:00,24.84,24.85,24.79,24.82,60000.0,15.6526,15.6589,15.6211,15.64,60000.0
2010-01-14 11:30:00,24.81,24.83,24.8,24.82,36800.0,15.6337,15.6463,15.6274,15.64,36800.0
2010-01-14 11:35:00,24.83,24.91,24.83,24.89,58700.0,15.6463,15.6967,15.6463,15.6841,58700.0
2010-01-14 11:40:00,24.9,24.91,24.87,24.87,130600.0,15.6904,15.6967,15.6715,15.6715,130600.0
2010-01-14 11:45:00,24.87,24.88,24.81,24.85,143500.0,15.6715,15.6778,15.6337,15.6589,143500.0
2010-01-14 11:50:00,24.86,24.96,24.85,24.95,92800.0,15.6652,15.7282,15.6589,15.7219,92800.0
2010-01-14 11:55:00,24.95,25.01,24.95,25.0,119800.0,15.7219,15.7597,15.7219,15.7534,119800.0
2010-01-14 12:00:00,25.0,25.03,24.99,25.0,157900.0,15.7534,15.7723,15.7471,15.7534,157900.0
2010-01-14 12:05:00,25.01,25.01,24.98,25.01,121000.0,15.7597,15.7597,15.7408,15.7597,121000.0
2010-01-14 12:10:00,25.0,25.0,24.97,24.97,36900.0,15.7534,15.7534,15.7345,15.7345,36900.0
2010-01-14 12:15:00,24.97,25.03,24.97,25.02,76100.0,15.7345,15.7723,15.7345,15.766,76100.0
2010-01-14 12:20:00,25.02,25.05,25.0,25.0,79800.0,15.766,15.7849,15.7534,15.7534,79800.0
2010-01-14 12:25:00,25.0,25.03,25.0,25.02,22500.0,15.7534,15.7723,15.7534,15.766,22500.0
2010-01-14 12:30:00,25.03,25.07,25.02,25.04,70500.0,15.7723,15.7975,15.766,15.7786,70500.0
2010-01-14 12:35:00,25.04,25.05,25.0,25.04,65100.0,15.7786,15.7849,15.7534,15.7786,65100.0
2010-01-14 12:40:00,25.04,25.05,25.01,25.01,28800.0,15.7786,15.7849,15.7597,15.7597,28800.0
2010-01-14 12:45:00,25.01,25.06,25.01,25.04,47800.0,15.7597,15.7912,15.7597,15.7786,47800.0
2010-01-14 12:50:00,25.03,25.1,25.0,25.1,112800.0,15.7723,15.8164,15.7534,15.8164,112800.0
2010-01-14 12:55:00,25.1,25.1,25.07,25.1,126500.0,15.8164,15.8164,15.7975,15.8164,126500.0
2010-01-14 13:00:00,25.09,25.11,25.08,25.1,122300.0,15.8101,15.8227,15.8038,15.8164,122300.0
2010-01-14 13:05:00,25.1,25.15,25.1,25.12,51300.0,15.8164,15.8479,15.8164,15.829,51300.0
2010-01-14 13:10:00,25.13,25.13,25.1,25.11,38900.0,15.8353,15.8353,15.8164,15.8227,38900.0
2010-01-14 13:15:00,25.11,25.13,25.1,25.12,102000.0,15.8227,15.8353,15.8164,15.829,102000.0
2010-01-14 13:20:00,25.12,25.13,25.1,25.11,29800.0,15.829,15.8353,15.8164,15.8227,29800.0
2010-01-14 13:25:00,25.12,25.15,25.11,25.14,64100.0,15.829,15.8479,15.8227,15.8416,64100.0
2010-01-14 13:30:00,25.14,25.16,25.14,25.15,121200.0,15.8416,15.8542,15.8416,15.8479,121200.0
2010-01-14 13:35:00,25.16,25.19,25.16,25.16,63100.0,15.8542,15.8731,15.8542,15.8542,63100.0
2010-01-14 13:40:00,25.16,25.17,25.1,25.12,99300.0,15.8542,15.8605,15.8164,15.829,99300.0
2010-01-14 13:45:00,25.12,25.17,25.11,25.14,188600.0,15.829,15.8605,15.8227,15.8416,188600.0
2010-01-14 13:50:00,25.14,25.18,25.14,25.17,70200.0,15.8416,15.8668,15.8416,15.8605,70200.0
2010-01-14 13:55:00,25.17,25.24,25.14,25.23,130100.0,15.8605,15.9046,15.8416,15.8983,130100.0
2010-01-14 14:00:00,25.24,25.27,25.17,25.18,238300.0,15.9046,15.9235,15.8605,15.8668,238300.0
2010-01-14 14:05:00,25.18,25.18,25.14,25.15,83200.0,15.8668,15.8668,15.8416,15.8479,83200.0
2010-01-14 14:10:00,25.15,25.19,25.15,25.17,180300.0,15.8479,15.8731,15.8479,15.8605,180300.0
2010-01-14 14:15:00,25.18,25.21,25.17,25.2,55800.0,15.8668,15.8857,15.8605,15.8794,55800.0
2010-01-14 14:20:00,25.2,25.25,25.2,25.23,192000.0,15.8794,15.9109,15.8794,15.8983,192000.0
2010-01-14 14:25:00,25.22,25.24,25.21,25.23,49200.0,15.892,15.9046,15.8857,15.8983,49200.0
2010-01-14 14:30:00,25.23,25.23,25.21,25.22,38600.0,15.8983,15.8983,15.8857,15.892,38600.0
2010-01-14 14:35:00,25.23,25.28,25.22,25.24,198900.0,15.8983,15.9298,15.892,15.9046,198900.0
2010-01-14 14:40:00,25.24,25.24,25.19,25.19,271400.0,15.9046,15.9046,15.8731,15.8731,271400.0
2010-01-14 14:45:00,25.19,25.24,25.18,25.22,110000.0,15.8731,15.9046,15.8668,15.892,110000.0
2010-01-14 14:50:00,25.21,25.29,25.21,25.29,121400.0,15.8857,15.9361,15.8857,15.9361,121400.0
2010-01-14 14:55:00,25.29,25.32,25.29,25.3,193300.0,15.9361,15.9551,15.9361,15.9425,193300.0
2010-01-14 15:00:00,25.31,25.4,25.3,25.39,327400.0,15.9488,16.0055,15.9425,15.9992,327400.0
2010-01-14 15:05:00,25.4,25.41,25.34,25.34,231800.0,16.0055,16.0118,15.9677,15.9677,231800.0
2010-01-14 15:10:00,25.34,25.4,25.33,25.39,232600.0,15.9677,16.0055,15.9614,15.9992,232600.0
2010-01-14 15:15:00,25.39,25.4,25.35,25.37,242100.0,15.9992,16.0055,15.974,15.9866,242100.0
2010-01-14 15:20:00,25.36,25.38,25.34,25.35,308400.0,15.9803,15.9929,15.9677,15.974,308400.0
2010-01-14 15:25:00,25.35,25.36,25.28,25.31,150100.0,15.974,15.9803,15.9298,15.9488,150100.0
2010-01-14 15:30:00,25.31,25.36,25.3,25.33,176400.0,15.9488,15.9803,15.9425,15.9614,176400.0
2010-01-14 15:35:00,25.33,25.37,25.32,25.35,363200.0,15.9614,15.9866,15.9551,15.974,363200.0
2010-01-14 15:40:00,25.35,25.38,25.31,25.32,294800.0,15.974,15.9929,15.9488,15.9551,294800.0
2010-01-14 15:45:00,25.31,25.39,25.31,25.38,291700.0,15.9488,15.9992,15.9488,15.9929,291700.0
2010-01-14 15:50:00,25.37,25.38,25.27,25.28,459400.0,15.9866,15.9929,15.9235,15.9298,459400.0
2010-01-14 15:55:00,25.28,25.33,25.28,25.31,563300.0,15.9298,15.9614,15.9298,15.9488,563300.0
2010-01-15 09:30:00,25.22,25.22,25.03,25.09,2048300.0,15.892,15.892,15.7723,15.8101,2048300.0
2010-01-15 09:35:00,25.08,25.08,24.86,24.95,307100.0,15.8038,15.8038,15.6652,15.7219,307100.0
2010-01-15 09:40:00,24.95,25.04,24.93,25.01,198500.0,15.7219,15.7786,15.7093,15.7597,198500.0
2010-01-15 09:45:00,25.01,25.02,24.93,24.94,201000.0,15.7597,15.766,15.7093,15.7156,201000.0
2010-01-15 09:50:00,24.95,24.96,24.81,24.84,347000.0,15.7219,15.7282,15.6337,15.6526,347000.0
2010-01-15 09:55:00,24.83,24.85,24.7,24.7,235800.0,15.6463,15.6589,15.5644,15.5644,235800.0
2010-01-15 10:00:00,24.7,24.72,24.61,24.67,363800.0,15.5644,15.577,15.5077,15.5455,363800.0
2010-01-15 10:05:00,24.66,24.71,24.63,24.68,304200.0,15.5392,15.5707,15.5203,15.5518,304200.0
2010-01-15 10:10:00,24.67,24.75,24.67,24.69,140800.0,15.5455,15.5959,15.5455,15.5581,140800.0
2010-01-15 10:15:00,24.68,24.76,24.63,24.75,169800.0,15.5518,15.6022,15.5203,15.5959,169800.0
2010-01-15 10:20:00,24.75,24.8,24.72,24.72,138100.0,15.5959,15.6274,15.577,15.577,138100.0
2010-01-15 10:25:00,24.72,24.75,24.68,24.72,130700.0,15.577,15.5959,15.5518,15.577,130700.0
2010-01-15 10:30:00,24.71,24.73,24.65,24.66,135500.0,15.5707,15.5833,15.5329,15.5392,135500.0
2010-01-15 10:35:00,24.65,24.71,24.6,24.64,180600.0,15.5329,15.5707,15.5014,15.5266,180600.0
2010-01-15 10:40:00,24.63,24.71,24.58,24.69,201000.0,15.5203,15.5707,15.4888,15.5581,201000.0
2010-01-15 10:45:00,24.68,24.69,24.61,24.67,76200.0,15.5518,15.5581,15.5077,15.5455,76200.0
2010-01-15 10:50:00,24.67,24.69,24.58,24.59,79300.0,15.5455,15.5581,15.4888,15.4951,79300.0
2010-01-15 10:55:00,24.59,24.62,24.54,24.6,122200.0,15.4951,15.514,15.4635,15.5014,122200.0
2010-01-15 11:00:00,24.6,24.64,24.56,24.63,113600.0,15.5014,15.5266,15.4761,15.5203,113600.0
2010-01-15 11:05:00,24.62,24.66,24.6,24.65,84500.0,15.514,15.5392,15.5014,15.5329,84500.0
2010-01-15 11:10:00,24.65,24.66,24.59,24.59,163300.0,15.5329,15.5392,15.4951,15.4951,163300.0
2010-01-15 11:15:00,24.59,24.64,24.55,24.64,145700.0,15.4951,15.5266,15.4698,15.5266,145700.0
2010-01-15 11:20:00,24.63,24.63,24.55,24.6,88100.0,15.5203,15.5203,15.4698,15.5014,88100.0
2010-01-15 11:25:00,24.59,24.6,24.52,24.53,82200.0,15.4951,15.5014,15.4509,15.4572,82200.0
2010-01-15 11:30:00,24.52,24.58,24.51,24.58,99300.0,15.4509,15.4888,15.4446,15.4888,99300.0
2010-01-15 11:35:00,24.57,24.58,24.53,24.53,98500.0,15.4825,15.4888,15.4572,15.4572,98500.0
2010-01-15 11:40:00,24.53,24.54,24.5,24.51,87100.0,15.4572,15.4635,15.4383,15.4446,87100.0
2010-01-15 11:45:00,24.52,24.55,24.51,24.55,61400.0,15.4509,15.4698,15.4446,15.4698,61400.0
2010-01-15 11:50:00,24.55,24.58,24.51,24.51,110300.0,15.4698,15.4888,15.4446,15.4446,110300.0
2010-01-15 11:55:00,24.52,24.54,24.49,24.52,80600.0,15.4509,15.4635,15.432,15.4509,80600.0
2010-01-15 12:00:00,24.51,24.55,24.51,24.51,54900.0,15.4446,15.4698,15.4446,15.4446,54900.0
2010-01-15 12:05:00,24.52,24.57,24.5,24.57,52400.0,15.4509,15.4825,15.4383,15.4825,52400.0
2010-01-15 12:10:00,24.57,24.57,24.53,24.53,42900.0,15.4825,15.4825,15.4572,15.4572,42900.0
2010-01-15 12:15:00,24.52,24.59,24.52,24.58,56100.0,15.4509,15.4951,15.4509,15.4888,56100.0
2010-01-15 12:20:00,24.58,24.58,24.55,24.58,47800.0,15.4888,15.4888,15.4698,15.4888,47800.0
2010-01-15 12:25:00,24.58,24.59,24.5,24.5,54900.0,15.4888,15.4951,15.4383,15.4383,54900.0
2010-01-15 12:30:00,24.51,24.57,24.5,24.57,49400.0,15.4446,15.4825,15.4383,15.4825,49400.0
2010-01-15 12:35:00,24.58,24.59,24.55,24.59,74100.0,15.4888,15.4951,15.4698,15.4951,74100.0
2010-01-15 12:40:00,24.59,24.62,24.52,24.54,128300.0,15.4951,15.514,15.4509,15.4635,128300.0
2010-01-15 12:45:00,24.54,24.54,24.48,24.54,50600.0,15.4635,15.4635,15.4257,15.4635,50600.0
2010-01-15 12:50:00,24.53,24.55,24.49,24.52,60200.0,15.4572,15.4698,15.432,15.4509,60200.0
2010-01-15 12:55:00,24.52,24.56,24.51,24.56,25100.0,15.4509,15.4761,15.4446,15.4761,25100.0
2010-01-15 13:00:00,24.56,24.57,24.51,24.51,41900.0,15.4761,15.4825,15.4446,15.4446,41900.0
2010-01-15 13:05:00,24.5,24.51,24.47,24.47,66500.0,15.4383,15.4446,15.4194,15.4194,66500.0
2010-01-15 13:10:00,24.47,24.5,24.46,24.49,34000.0,15.4194,15.4383,15.4131,15.432,34000.0
2010-01-15 13:15:00,24.5,24.53,24.5,24.53,42700.0,15.4383,15.4572,15.4383,15.4572,42700.0
2010-01-15 13:20:00,24.52,24.56,24.51,24.53,67800.0,15.4509,15.4761,15.4446,15.4572,67800.0
2010-01-15 13:25:00,24.53,24.57,24.53,24.56,46200.0,15.4572,15.4825,15.4572,15.4761,46200.0
2010-01-15 13:30:00,24.56,24.57,24.55,24.55,15800.0,15.4761,15.4825,15.4698,15.4698,15800.0
2010-01-15 13:35:00,24.55,24.55,24.53,24.54,24600.0,15.4698,15.4698,15.4572,15.4635,24600.0
2010-01-15 13:40:00,24.53,24.58,24.53,24.58,31700.0,15.4572,15.4888,15.4572,15.4888,31700.0
2010-01-15 13:45:00,24.57,24.62,24.57,24.6,110600.0,15.4825,15.514,15.4825,15.5014,110600.0
2010-01-15 13:50:00,24.6,24.61,24.56,24.56,62100.0,15.5014,15.5077,15.4761,15.4761,62100.0
2010-01-15 13:55:00,24.56,24.6,24.54,24.59,101700.0,15.4761,15.5014,15.4635,15.4951,101700.0
2010-01-15 14:00:00,24.6,24.63,24.59,24.63,97300.0,15.5014,15.5203,15.4951,15.5203,97300.0
2010-01-15 14:05:00,24.63,24.71,24.62,24.7,193700.0,15.5203,15.5707,15.514,15.5644,193700.0
2010-01-15 14:10:00,24.71,24.72,24.69,24.7,174900.0,15.5707,15.577,15.5581,15.5644,174900.0
2010-01-15 14:15:00,24.71,24.72,24.66,24.72,168200.0,15.5707,15.577,15.5392,15.577,168200.0
2010-01-15 14:20:00,24.71,24.72,24.68,24.68,65200.0,15.5707,15.577,15.5518,15.5518,65200.0
2010-01-15 14:25:00,24.68,24.68,24.64,24.65,77600.0,15.5518,15.5518,15.5266,15.5329,77600.0
2010-01-15 14:30:00,24.65,24.66,24.61,24.65,76400.0,15.5329,15.5392,15.5077,15.5329,76400.0
2010-01-15 14:35:00,24.65,24.68,24.63,24.68,55100.0,15.5329,15.5518,15.5203,15.5518,55100.0
2010-01-15 14:40:00,24.68,24.7,24.67,24.67,50600.0,15.5518,15.5644,15.5455,15.5455,50600.0
2010-01-15 14:45:00,24.67,24.71,24.67,24.69,125900.0,15.5455,15.5707,15.5455,15.5581,125900.0
2010-01-15 14:50:00,24.69,24.7,24.62,24.65,112200.0,15.5581,15.5644,15.514,15.5329,112200.0
2010-01-15 14:55:00,24.65,24.67,24.61,24.62,120900.0,15.5329,15.5455,15.5077,15.514,120900.0
2010-01-15 15:00:00,24.61,24.68,24.61,24.67,75000.0,15.5077,15.5518,15.5077,15.5455,75000.0
2010-01-15 15:05:00,24.66,24.68,24.66,24.68,82200.0,15.5392,15.5518,15.5392,15.5518,82200.0
2010-01-15 15:10:00,24.67,24.69,24.65,24.68,90200.0,15.5455,15.5581,15.5329,15.5518,90200.0
2010-01-15 15:15:00,24.68,24.68,24.63,24.64,70000.0,15.5518,15.5518,15.5203,15.5266,70000.0
2010-01-15 15:20:00,24.63,24.68,24.63,24.67,107900.0,15.5203,15.5518,15.5203,15.5455,107900.0
2010-01-15 15:25:00,24.67,24.73,24.63,24.71,220200.0,15.5455,15.5833,15.5203,15.5707,220200.0
2010-01-15 15:30:00,24.71,24.76,24.71,24.73,213500.0,15.5707,15.6022,15.5707,15.5833,213500.0
2010-01-15 15:35:00,24.75,24.75,24.71,24.74,170000.0,15.5959,15.5959,15.5707,15.5896,170000.0
2010-01-15 15:40:00,24.74,24.74,24.67,24.68,222100.0,15.5896,15.5896,15.5455,15.5518,222100.0
2010-01-15 15:45:00,24.67,24.72,24.64,24.66,354400.0,15.5455,15.577,15.5266,15.5392,354400.0
2010-01-15 15:50:00,24.67,24.69,24.62,24.63,406600.0,15.5455,15.5581,15.514,15.5203,406600.0
2010-01-15 15:55:00,24.63,24.64,24.58,24.58,853500.0,15.5203,15.5266,15.4888,15.4888,853500.0
2010-01-19 09:30:00,24.5,24.77,24.09,24.2,505100.0,15.4383,15.6085,15.18,15.2493,505100.0
2010-01-19 09:35:00,24.2,24.33,24.15,24.31,339000.0,15.2493,15.3312,15.2178,15.3186,339000.0
2010-01-19 09:40:00,24.3,24.55,24.27,24.51,337400.0,15.3123,15.4698,15.2934,15.4446,337400.0
2010-01-19 09:45:00,24.5,24.53,24.34,24.36,418800.0,15.4383,15.4572,15.3375,15.3501,418800.0
2010-01-19 09:50:00,24.36,24.46,24.28,24.32,352100.0,15.3501,15.4131,15.2997,15.3249,352100.0
2010-01-19 09:55:00,24.32,24.35,24.14,24.17,193900.0,15.3249,15.3438,15.2115,15.2304,193900.0
2010-01-19 10:00:00,24.17,24.23,24.13,24.14,341900.0,15.2304,15.2682,15.2052,15.2115,341900.0
2010-01-19 10:05:00,24.13,24.31,24.13,24.31,286600.0,15.2052,15.3186,15.2052,15.3186,286600.0
2010-01-19 10:10:00,24.31,24.32,24.26,24.29,248000.0,15.3186,15.3249,15.2871,15.306,248000.0
2010-01-19 10:15:00,24.29,24.32,24.26,24.3,293300.0,15.306,15.3249,15.2871,15.3123,293300.0
2010-01-19 10:20:00,24.3,24.4,24.29,24.38,297100.0,15.3123,15.3753,15.306,15.3627,297100.0
2010-01-19 10:25:00,24.38,24.48,24.33,24.41,181300.0,15.3627,15.4257,15.3312,15.3816,181300.0
2010-01-19 10:30:00,24.42,24.49,24.4,24.4,137700.0,15.3879,15.432,15.3753,15.3753,137700.0
2010-01-19 10:35:00,24.4,24.41,24.37,24.4,65400.0,15.3753,15.3816,15.3564,15.3753,65400.0
2010-01-19 10:40:00,24.4,24.47,24.39,24.42,201700.0,15.3753,15.4194,15.369,15.3879,201700.0
2010-01-19 10:45:00,24.43,24.48,24.41,24.46,100600.0,15.3942,15.4257,15.3816,15.4131,100600.0
2010-01-19 10:50:00,24.47,24.47,24.43,24.44,64400.0,15.4194,15.4194,15.3942,15.4005,64400.0
2010-01-19 10:55:00,24.43,24.47,24.43,24.45,132000.0,15.3942,15.4194,15.3942,15.4068,132000.0
2010-01-19 11:00:00,24.45,24.46,24.41,24.43,52600.0,15.4068,15.4131,15.3816,15.3942,52600.0
2010-01-19 11:05:00,24.44,24.46,24.43,24.46,31500.0,15.4005,15.4131,15.3942,15.4131,31500.0
2010-01-19 11:10:00,24.45,24.46,24.43,24.45,47700.0,15.4068,15.4131,15.3942,15.4068,47700.0
2010-01-19 11:15:00,24.45,24.46,24.44,24.46,65000.0,15.4068,15.4131,15.4005,15.4131,65000.0
2010-01-19 11:20:00,24.46,24.48,24.45,24.45,191500.0,15.4131,15.4257,15.4068,15.4068,191500.0
2010-01-19 11:25:00,24.46,24.53,24.45,24.53,374200.0,15.4131,15.4572,15.4068,15.4572,374200.0
2010-01-19 11:30:00,24.53,24.53,24.49,24.53,101500.0,15.4572,15.4572,15.432,15.4572,101500.0
2010-01-19 11:35:00,24.52,24.55,24.51,24.51,64000.0,15.4509,15.4698,15.4446,15.4446,64000.0
2010-01-19 11:40:00,24.51,24.52,24.5,24.51,162400.0,15.4446,15.4509,15.4383,15.4446,162400.0
2010-01-19 11:45:00,24.51,24.53,24.49,24.52,227100.0,15.4446,15.4572,15.432,15.4509,227100.0
2010-01-19 11:50:00,24.52,24.52,24.5,24.51,58800.0,15.4509,15.4509,15.4383,15.4446,58800.0
2010-01-19 11:55:00,24.52,24.53,24.49,24.51,158900.0,15.4509,15.4572,15.432,15.4446,158900.0
2010-01-19 12:00:00,24.51,24.53,24.46,24.51,169500.0,15.4446,15.4572,15.4131,15.4446,169500.0
2010-01-19 12:05:00,24.51,24.51,24.49,24.51,176400.0,15.4446,15.4446,15.432,15.4446,176400.0
2010-01-19 12:10:00,24.5,24.57,24.5,24.55,96700.0,15.4383,15.4825,15.4383,15.4698,96700.0
2010-01-19 12:15:00,24.56,24.57,24.53,24.57,44200.0,15.4761,15.4825,15.4572,15.4825,44200.0
2010-01-19 12:20:00,24.57,24.57,24.53,24.54,114100.0,15.4825,15.4825,15.4572,15.4635,114100.0
2010-01-19 12:25:00,24.54,24.56,24.49,24.5,200500.0,15.4635,15.4761,15.432,15.4383,200500.0
2010-01-19 12:30:00,24.5,24.51,24.49,24.51,154500.0,15.4383,15.4446,15.432,15.4446,154500.0
2010-01-19 12:35:00,24.51,24.55,24.5,24.54,42500.0,15.4446,15.4698,15.4383,15.4635,42500.0
2010-01-19 12:40:00,24.55,24.55,24.54,24.55,14200.0,15.4698,15.4698,15.4635,15.4698,14200.0
2010-01-19 12:45:00,24.55,24.55,24.54,24.55,42700.0,15.4698,15.4698,15.4635,15.4698,42700.0
2010-01-19 12:50:00,24.55,24.56,24.54,24.56,72400.0,15.4698,15.4761,15.4635,15.4761,72400.0
2010-01-19 12:55:00,24.56,24.59,24.55,24.55,173300.0,15.4761,15.4951,15.4698,15.4698,173300.0
2010-01-19 13:00:00,24.55,24.58,24.53,24.56,195100.0,15.4698,15.4888,15.4572,15.4761,195100.0
2010-01-19 13:05:00,24.56,24.57,24.49,24.51,140200.0,15.4761,15.4825,15.432,15.4446,140200.0
2010-01-19 13:10:00,24.51,24.52,24.47,24.48,256300.0,15.4446,15.4509,15.4194,15.4257,256300.0
2010-01-19 13:15:00,24.48,24.52,24.44,24.51,389400.0,15.4257,15.4509,15.4005,15.4446,389400.0
2010-01-19 13:20:00,24.51,24.52,24.51,24.52,26000.0,15.4446,15.4509,15.4446,15.4509,26000.0
2010-01-19 13:25:00,24.51,24.51,24.46,24.5,262500.0,15.4446,15.4446,15.4131,15.4383,262500.0
2010-01-19 13:30:00,24.5,24.52,24.49,24.5,88400.0,15.4383,15.4509,15.432,15.4383,88400.0
2010-01-19 13:35:00,24.5,24.51,24.45,24.46,61500.0,15.4383,15.4446,15.4068,15.4131,61500.0
2010-01-19 13:40:00,24.45,24.47,24.45,24.46,40600.0,15.4068,15.4194,15.4068,15.4131,40600.0
2010-01-19 13:45:00,24.47,24.49,24.46,24.49,37400.0,15.4194,15.432,15.4131,15.432,37400.0
2010-01-19 13:50:00,24.49,24.49,24.48,24.49,29600.0,15.432,15.432,15.4257,15.432,29600.0
2010-01-19 13:55:00,24.48,24.49,24.48,24.49,14500.0,15.4257,15.432,15.4257,15.432,14500.0
2010-01-19 14:00:00,24.49,24.5,24.49,24.49,25500.0,15.432,15.4383,15.432,15.432,25500.0
2010-01-19 14:05:00,24.5,24.5,24.49,24.49,58600.0,15.4383,15.4383,15.432,15.432,58600.0
2010-01-19 14:10:00,24.5,24.51,24.48,24.5,181300.0,15.4383,15.4446,15.4257,15.4383,181300.0
2010-01-19 14:15:00,24.5,24.51,24.46,24.5,323300.0,15.4383,15.4446,15.4131,15.4383,323300.0
2010-01-19 14:20:00,24.5,24.51,24.49,24.49,89200.0,15.4383,15.4446,15.432,15.432,89200.0
2010-01-19 14:25:00,24.5,24.51,24.48,24.48,68600.0,15.4383,15.4446,15.4257,15.4257,68600.0
2010-01-19 14:30:00,24.48,24.52,24.48,24.5,185200.0,15.4257,15.4509,15.4257,15.4383,185200.0
2010-01-19 14:35:00,24.5,24.51,24.43,24.43,337000.0,15.4383,15.4446,15.3942,15.3942,337000.0
2010-01-19 14:40:00,24.44,24.47,24.42,24.43,69600.0,15.4005,15.4194,15.3879,15.3942,69600.0
2010-01-19 14:45:00,24.43,24.45,24.42,24.45,55000.0,15.3942,15.4068,15.3879,15.4068,55000.0
2010-01-19 14:50:00,24.45,24.45,24.37,24.37,158200.0,15.4068,15.4068,15.3564,15.3564,158200.0
2010-01-19 14:55:00,24.37,24.39,24.3,24.38,218400.0,15.3564,15.369,15.3123,15.3627,218400.0
2010-01-19 15:00:00,24.39,24.41,24.36,24.36,125400.0,15.369,15.3816,15.3501,15.3501,125400.0
2010-01-19 15:05:00,24.37,24.37,24.33,24.33,154700.0,15.3564,15.3564,15.3312,15.3312,154700.0
2010-01-19 15:10:00,24.33,24.35,24.32,24.35,110700.0,15.3312,15.3438,15.3249,15.3438,110700.0
2010-01-19 15:15:00,24.35,24.35,24.31,24.31,215500.0,15.3438,15.3438,15.3186,15.3186,215500.0
2010-01-19 15:20:00,24.32,24.34,24.31,24.34,171100.0,15.3249,15.3375,15.3186,15.3375,171100.0
2010-01-19 15:25:00,24.34,24.4,24.33,24.4,252200.0,15.3375,15.3753,15.3312,15.3753,252200.0
2010-01-19 15:30:00,24.39,24.41,24.38,24.38,256800.0,15.369,15.3816,15.3627,15.3627,256800.0
2010-01-19 15:35:00,24.39,24.4,24.37,24.37,275600.0,15.369,15.3753,15.3564,15.3564,275600.0
2010-01-19 15:40:00,24.37,24.4,24.35,24.36,286800.0,15.3564,15.3753,15.3438,15.3501,286800.0
2010-01-19 15:45:00,24.35,24.39,24.35,24.37,409000.0,15.3438,15.369,15.3438,15.3564,409000.0
2010-01-19 15:50:00,24.37,24.46,24.37,24.46,823900.0,15.3564,15.4131,15.3564,15.4131,823900.0
2010-01-19 15:55:00,24.45,24.55,24.45,24.48,934200.0,15.4068,15.4698,15.4068,15.4257,934200.0
2010-01-20 09:30:00,24.8,24.93,24.77,24.8,674400.0,15.6274,15.7093,15.6085,15.6274,674400.0
2010-01-20 09:35:00,24.8,24.95,24.8,24.9,580300.0,15.6274,15.7219,15.6274,15.6904,580300.0
2010-01-20 09:40:00,24.9,25.19,24.88,25.12,774300.0,15.6904,15.8731,15.6778,15.829,774300.0
2010-01-20 09:45:00,25.1,25.19,25.01,25.17,479100.0,15.8164,15.8731,15.7597,15.8605,479100.0
2010-01-20 09:50:00,25.18,25.25,25.16,25.23,397000.0,15.8668,15.9109,15.8542,15.8983,397000.0
2010-01-20 09:55:00,25.23,25.28,25.19,25.25,561200.0,15.8983,15.9298,15.8731,15.9109,561200.0
2010-01-20 10:00:00,25.25,25.34,25.13,25.13,702600.0,15.9109,15.9677,15.8353,15.8353,702600.0
2010-01-20 10:05:00,25.13,25.31,25.0,25.05,565900.0,15.8353,15.9488,15.7534,15.7849,565900.0
2010-01-20 10:10:00,25.05,25.11,25.0,25.08,204600.0,15.7849,15.8227,15.7534,15.8038,204600.0
2010-01-20 10:15:00,25.08,25.21,25.05,25.18,294500.0,15.8038,15.8857,15.7849,15.8668,294500.0
2010-01-20 10:20:00,25.18,25.27,25.16,25.27,299000.0,15.8668,15.9235,15.8542,15.9235,299000.0
2010-01-20 10:25:00,25.27,25.3,25.14,25.28,600200.0,15.9235,15.9425,15.8416,15.9298,600200.0
2010-01-20 10:30:00,25.28,25.29,25.12,25.18,408200.0,15.9298,15.9361,15.829,15.8668,408200.0
2010-01-20 10:35:00,25.17,25.2,25.16,25.18,129100.0,15.8605,15.8794,15.8542,15.8668,129100.0
2010-01-20 10:40:00,25.17,25.23,25.15,25.18,330600.0,15.8605,15.8983,15.8479,15.8668,330600.0
2010-01-20 10:45:00,25.17,25.19,25.12,25.14,226100.0,15.8605,15.8731,15.829,15.8416,226100.0
2010-01-20 10:50:00,25.14,25.18,25.04,25.09,182700.0,15.8416,15.8668,15.7786,15.8101,182700.0
2010-01-20 10:55:00,25.08,25.13,25.04,25.1,219100.0,15.8038,15.8353,15.7786,15.8164,219100.0
2010-01-20 11:00:00,25.1,25.1,25.02,25.02,201700.0,15.8164,15.8164,15.766,15.766,201700.0
2010-01-20 11:05:00,25.02,25.06,25.0,25.03,201200.0,15.766,15.7912,15.7534,15.7723,201200.0
2010-01-20 11:10:00,25.03,25.08,25.01,25.08,470700.0,15.7723,15.8038,15.7597,15.8038,470700.0
2010-01-20 11:15:00,25.08,25.09,25.03,25.06,142700.0,15.8038,15.8101,15.7723,15.7912,142700.0
2010-01-20 11:20:00,25.05,25.08,25.01,25.02,138200.0,15.7849,15.8038,15.7597,15.766,138200.0
2010-01-20 11:25:00,25.01,25.07,25.0,25.07,162700.0,15.7597,15.7975,15.7534,15.7975,162700.0
2010-01-20 11:30:00,25.07,25.08,25.0,25.05,278800.0,15.7975,15.8038,15.7534,15.7849,278800.0
2010-01-20 11:35:00,25.05,25.09,25.05,25.07,179600.0,15.7849,15.8101,15.7849,15.7975,179600.0
2010-01-20 11:40:00,25.07,25.1,25.05,25.07,147100.0,15.7975,15.8164,15.7849,15.7975,147100.0
2010-01-20 11:45:00,25.07,25.12,25.04,25.11,135000.0,15.7975,15.829,15.7786,15.8227,135000.0
2010-01-20 11:50:00,25.11,25.13,25.04,25.08,66200.0,15.8227,15.8353,15.7786,15.8038,66200.0
2010-01-20 11:55:00,25.08,25.13,25.05,25.1,135000.0,15.8038,15.8353,15.7849,15.8164,135000.0
2010-01-20 12:00:00,25.1,25.12,25.03,25.11,108800.0,15.8164,15.829,15.7723,15.8227,108800.0
2010-01-20 12:05:00,25.11,25.15,25.07,25.14,118900.0,15.8227,15.8479,15.7975,15.8416,118900.0
2010-01-20 12:10:00,25.15,25.19,25.11,25.19,167200.0,15.8479,15.8731,15.8227,15.8731,167200.0
2010-01-20 12:15:00,25.19,25.24,25.16,25.19,186100.0,15.8731,15.9046,15.8542,15.8731,186100.0
2010-01-20 12:20:00,25.19,25.2,25.09,25.12,250600.0,15.8731,15.8794,15.8101,15.829,250600.0
2010-01-20 12:25:00,25.11,25.11,25.04,25.07,97200.0,15.8227,15.8227,15.7786,15.7975,97200.0
2010-01-20 12:30:00,25.07,25.09,25.06,25.07,66200.0,15.7975,15.8101,15.7912,15.7975,66200.0
2010-01-20 12:35:00,25.08,25.1,25.05,25.09,68100.0,15.8038,15.8164,15.7849,15.8101,68100.0
2010-01-20 12:40:00,25.1,25.1,25.03,25.05,93800.0,15.8164,15.8164,15.7723,15.7849,93800.0
2010-01-20 12:45:00,25.04,25.06,25.02,25.04,94900.0,15.7786,15.7912,15.766,15.7786,94900.0
2010-01-20 12:50:00,25.04,25.06,25.03,25.03,46200.0,15.7786,15.7912,15.7723,15.7723,46200.0
2010-01-20 12:55:00,25.04,25.04,25.0,25.03,189900.0,15.7786,15.7786,15.7534,15.7723,189900.0
2010-01-20 13:00:00,25.03,25.05,25.01,25.05,46800.0,15.7723,15.7849,15.7597,15.7849,46800.0
2010-01-20 13:05:00,25.04,25.08,25.03,25.07,71900.0,15.7786,15.8038,15.7723,15.7975,71900.0
2010-01-20 13:10:00,25.07,25.09,25.02,25.03,179300.0,15.7975,15.8101,15.766,15.7723,179300.0
2010-01-20 13:15:00,25.03,25.05,25.01,25.05,93300.0,15.7723,15.7849,15.7597,15.7849,93300.0
2010-01-20 13:20:00,25.05,25.08,25.04,25.08,45200.0,15.7849,15.8038,15.7786,15.8038,45200.0
2010-01-20 13:25:00,25.07,25.12,25.04,25.04,132300.0,15.7975,15.829,15.7786,15.7786,132300.0
2010-01-20 13:30:00,25.04,25.08,25.01,25.08,134500.0,15.7786,15.8038,15.7597,15.8038,134500.0
2010-01-20 13:35:00,25.07,25.1,25.03,25.03,139000.0,15.7975,15.8164,15.7723,15.7723,139000.0
2010-01-20 13:40:00,25.03,25.03,24.94,24.95,224000.0,15.7723,15.7723,15.7156,15.7219,224000.0
2010-01-20 13:45:00,24.95,25.04,24.94,25.01,206500.0,15.7219,15.7786,15.7156,15.7597,206500.0
2010-01-20 13:50:00,25.02,25.06,25.01,25.02,130500.0,15.766,15.7912,15.7597,15.766,130500.0
2010-01-20 13:55:00,25.02,25.03,25.0,25.01,116000.0,15.766,15.7723,15.7534,15.7597,116000.0
2010-01-20 14:00:00,25.01,25.03,25.0,25.0,103800.0,15.7597,15.7723,15.7534,15.7534,103800.0
2010-01-20 14:05:00,25.0,25.02,25.0,25.01,198300.0,15.7534,15.766,15.7534,15.7597,198300.0
2010-01-20 14:10:00,25.01,25.05,25.0,25.0,239900.0,15.7597,15.7849,15.7534,15.7534,239900.0
2010-01-20 14:15:00,25.0,25.01,24.99,25.01,232400.0,15.7534,15.7597,15.7471,15.7597,232400.0
2010-01-20 14:20:00,25.0,25.07,25.0,25.05,87400.0,15.7534,15.7975,15.7534,15.7849,87400.0
2010-01-20 14:25:00,25.05,25.11,25.04,25.04,103400.0,15.7849,15.8227,15.7786,15.7786,103400.0
2010-01-20 14:30:00,25.05,25.06,25.04,25.05,96200.0,15.7849,15.7912,15.7786,15.7849,96200.0
2010-01-20 14:35:00,25.06,25.11,25.06,25.08,96100.0,15.7912,15.8227,15.7912,15.8038,96100.0
2010-01-20 14:40:00,25.09,25.12,25.08,25.1,77200.0,15.8101,15.829,15.8038,15.8164,77200.0
2010-01-20 14:45:00,25.1,25.16,25.09,25.12,163000.0,15.8164,15.8542,15.8101,15.829,163000.0
2010-01-20 14:50:00,25.11,25.13,25.09,25.13,98400.0,15.8227,15.8353,15.8101,15.8353,98400.0
2010-01-20 14:55:00,25.13,25.16,25.09,25.11,202000.0,15.8353,15.8542,15.8101,15.8227,202000.0
2010-01-20 15:00:00,25.1,25.13,25.08,25.13,104800.0,15.8164,15.8353,15.8038,15.8353,104800.0
2010-01-20 15:05:00,25.13,25.13,25.06,25.07,122900.0,15.8353,15.8353,15.7912,15.7975,122900.0
2010-01-20 15:10:00,25.07,25.12,25.06,25.12,173900.0,15.7975,15.829,15.7912,15.829,173900.0
2010-01-20 15:15:00,25.12,25.17,25.11,25.16,175300.0,15.829,15.8605,15.8227,15.8542,175300.0
2010-01-20 15:20:00,25.16,25.18,25.14,25.17,185300.0,15.8542,15.8668,15.8416,15.8605,185300.0
2010-01-20 15:25:00,25.17,25.19,25.15,25.18,97000.0,15.8605,15.8731,15.8479,15.8668,97000.0
2010-01-20 15:30:00,25.18,25.19,25.04,25.07,415900.0,15.8668,15.8731,15.7786,15.7975,415900.0
2010-01-20 15:35:00,25.07,25.1,25.06,25.08,210200.0,15.7975,15.8164,15.7912,15.8038,210200.0
2010-01-20 15:40:00,25.09,25.11,25.05,25.1,281900.0,15.8101,15.8227,15.7849,15.8164,281900.0
2010-01-20 15:45:00,25.1,25.11,25.09,25.11,270600.0,15.8164,15.8227,15.8101,15.8227,270600.0
2010-01-20 15:50:00,25.1,25.11,25.0,25.0,582700.0,15.8164,15.8227,15.7534,15.7534,582700.0
2010-01-20 15:55:00,25.0,25.03,24.99,25.01,643600.0,15.7534,15.7723,15.7471,15.7597,643600.0
2010-01-21 09:30:00,25.22,25.3,25.05,25.3,350800.0,15.892,15.9425,15.7849,15.9425,350800.0
2010-01-21 09:35:00,25.3,25.32,25.08,25.22,483500.0,15.9425,15.9551,15.8038,15.892,483500.0
2010-01-21 09:40:00,25.24,25.3,25.2,25.3,425100.0,15.9046,15.9425,15.8794,15.9425,425100.0
2010-01-21 09:45:00,25.3,25.35,25.23,25.35,492200.0,15.9425,15.974,15.8983,15.974,492200.0
2010-01-21 09:50:00,25.35,25.35,25.26,25.3,377900.0,15.974,15.974,15.9172,15.9425,377900.0
2010-01-21 09:55:00,25.3,25.32,25.22,25.28,285900.0,15.9425,15.9551,15.892,15.9298,285900.0
2010-01-21 10:00:00,25.28,25.46,25.25,25.45,362100.0,15.9298,16.0433,15.9109,16.037,362100.0
2010-01-21 10:05:00,25.46,25.5,25.37,25.38,527100.0,16.0433,16.0685,15.9866,15.9929,527100.0
2010-01-21 10:10:00,25.38,25.45,25.36,25.38,146100.0,15.9929,16.037,15.9803,15.9929,146100.0
2010-01-21 10:15:00,25.38,25.45,25.34,25.45,264700.0,15.9929,16.037,15.9677,16.037,264700.0
2010-01-21 10:20:00,25.45,25.45,25.2,25.27,364900.0,16.037,16.037,15.8794,15.9235,364900.0
2010-01-21 10:25:00,25.27,25.27,25.07,25.12,508000.0,15.9235,15.9235,15.7975,15.829,508000.0
2010-01-21 10:30:00,25.12,25.18,25.0,25.06,556500.0,15.829,15.8668,15.7534,15.7912,556500.0
2010-01-21 10:35:00,25.06,25.15,25.01,25.08,406200.0,15.7912,15.8479,15.7597,15.8038,406200.0
2010-01-21 10:40:00,25.09,25.12,25.01,25.06,245700.0,15.8101,15.829,15.7597,15.7912,245700.0
2010-01-21 10:45:00,25.07,25.14,25.07,25.13,174400.0,15.7975,15.8416,15.7975,15.8353,174400.0
2010-01-21 10:50:00,25.13,25.18,25.06,25.16,247500.0,15.8353,15.8668,15.7912,15.8542,247500.0
2010-01-21 10:55:00,25.16,25.21,25.15,25.17,142600.0,15.8542,15.8857,15.8479,15.8605,142600.0
2010-01-21 11:00:00,25.18,25.25,25.16,25.22,206300.0,15.8668,15.9109,15.8542,15.892,206300.0
2010-01-21 11:05:00,25.22,25.28,24.91,24.92,472700.0,15.892,15.9298,15.6967,15.703,472700.0
2010-01-21 11:10:00,24.92,25.01,24.91,24.99,151400.0,15.703,15.7597,15.6967,15.7471,151400.0
2010-01-21 11:15:00,24.99,25.0,24.75,24.82,649400.0,15.7471,15.7534,15.5959,15.64,649400.0
2010-01-21 11:20:00,24.82,24.83,24.66,24.83,477600.0,15.64,15.6463,15.5392,15.6463,477600.0
2010-01-21 11:25:00,24.83,24.94,24.82,24.92,140700.0,15.6463,15.7156,15.64,15.703,140700.0
2010-01-21 11:30:00,24.92,24.97,24.83,24.86,242800.0,15.703,15.7345,15.6463,15.6652,242800.0
2010-01-21 11:35:00,24.87,24.9,24.73,24.83,573600.0,15.6715,15.6904,15.5833,15.6463,573600.0
2010-01-21 11:40:00,24.83,24.91,24.72,24.77,378600.0,15.6463,15.6967,15.577,15.6085,378600.0
2010-01-21 11:45:00,24.77,24.93,24.76,24.93,470200.0,15.6085,15.7093,15.6022,15.7093,470200.0
2010-01-21 11:50:00,24.93,25.07,24.9,25.03,443200.0,15.7093,15.7975,15.6904,15.7723,443200.0
2010-01-21 11:55:00,25.04,25.06,24.9,24.93,341700.0,15.7786,15.7912,15.6904,15.7093,341700.0
2010-01-21 12:00:00,24.93,24.97,24.86,24.95,268300.0,15.7093,15.7345,15.6652,15.7219,268300.0
2010-01-21 12:05:00,24.95,25.08,24.95,25.02,217800.0,15.7219,15.8038,15.7219,15.766,217800.0
2010-01-21 12:10:00,25.03,25.26,25.03,25.22,325600.0,15.7723,15.9172,15.7723,15.892,325600.0
2010-01-21 12:15:00,25.21,25.39,25.19,25.39,345100.0,15.8857,15.9992,15.8731,15.9992,345100.0
2010-01-21 12:20:00,25.38,25.44,25.34,25.34,270800.0,15.9929,16.0307,15.9677,15.9677,270800.0
2010-01-21 12:25:00,25.36,25.36,25.23,25.24,184600.0,15.9803,15.9803,15.8983,15.9046,184600.0
2010-01-21 12:30:00,25.24,25.27,25.13,25.25,267200.0,15.9046,15.9235,15.8353,15.9109,267200.0
2010-01-21 12:35:00,25.25,25.36,25.25,25.32,340300.0,15.9109,15.9803,15.9109,15.9551,340300.0
2010-01-21 12:40:00,25.32,25.38,25.32,25.38,126000.0,15.9551,15.9929,15.9551,15.9929,126000.0
2010-01-21 12:45:00,25.37,25.38,25.24,25.26,164700.0,15.9866,15.9929,15.9046,15.9172,164700.0
2010-01-21 12:50:00,25.25,25.33,25.21,25.33,194000.0,15.9109,15.9614,15.8857,15.9614,194000.0
2010-01-21 12:55:00,25.32,25.37,25.32,25.35,231300.0,15.9551,15.9866,15.9551,15.974,231300.0
2010-01-21 13:00:00,25.35,25.36,25.23,25.35,225800.0,15.974,15.9803,15.8983,15.974,225800.0
2010-01-21 13:05:00,25.36,25.39,25.32,25.35,227100.0,15.9803,15.9992,15.9551,15.974,227100.0
2010-01-21 13:10:00,25.35,25.36,25.24,25.25,243900.0,15.974,15.9803,15.9046,15.9109,243900.0
2010-01-21 13:15:00,25.25,25.26,25.18,25.21,225200.0,15.9109,15.9172,15.8668,15.8857,225200.0
2010-01-21 13:20:00,25.21,25.34,25.19,25.31,155400.0,15.8857,15.9677,15.8731,15.9488,155400.0
2010-01-21 13:25:00,25.31,25.34,25.28,25.33,146800.0,15.9488,15.9677,15.9298,15.9614,146800.0
2010-01-21 13:30:00,25.34,25.5,25.3,25.5,412600.0,15.9677,16.0685,15.9425,16.0685,412600.0
2010-01-21 13:35:00,25.5,25.6,25.49,25.58,473600.0,16.0685,16.1315,16.0622,16.1189,473600.0
2010-01-21 13:40:00,25.58,25.61,25.54,25.6,326700.0,16.1189,16.1378,16.0937,16.1315,326700.0
2010-01-21 13:45:00,25.6,25.63,25.46,25.51,262000.0,16.1315,16.1504,16.0433,16.0748,262000.0
2010-01-21 13:50:00,25.51,25.52,25.49,25.51,75400.0,16.0748,16.0811,16.0622,16.0748,75400.0
2010-01-21 13:55:00,25.51,25.55,25.5,25.55,80100.0,16.0748,16.1,16.0685,16.1,80100.0
2010-01-21 14:00:00,25.55,25.55,25.48,25.51,290900.0,16.1,16.1,16.0559,16.0748,290900.0
2010-01-21 14:05:00,25.51,25.6,25.5,25.57,291500.0,16.0748,16.1315,16.0685,16.1126,291500.0
2010-01-21 14:10:00,25.58,25.58,25.52,25.58,204500.0,16.1189,16.1189,16.0811,16.1189,204500.0
2010-01-21 14:15:00,25.57,25.64,25.57,25.62,143700.0,16.1126,16.1567,16.1126,16.1441,143700.0
2010-01-21 14:20:00,25.62,25.64,25.5,25.59,246600.0,16.1441,16.1567,16.0685,16.1252,246600.0
2010-01-21 14:25:00,25.59,25.73,25.57,25.67,502400.0,16.1252,16.2134,16.1126,16.1756,502400.0
2010-01-21 14:30:00,25.67,25.74,25.63,25.64,219700.0,16.1756,16.2197,16.1504,16.1567,219700.0
2010-01-21 14:35:00,25.63,25.65,25.51,25.54,270700.0,16.1504,16.163,16.0748,16.0937,270700.0
2010-01-21 14:40:00,25.54,25.57,25.44,25.48,181400.0,16.0937,16.1126,16.0307,16.0559,181400.0
2010-01-21 14:45:00,25.48,25.52,25.44,25.51,181700.0,16.0559,16.0811,16.0307,16.0748,181700.0
2010-01-21 14:50:00,25.51,25.54,25.42,25.45,122200.0,16.0748,16.0937,16.0181,16.037,122200.0
2010-01-21 14:55:00,25.46,25.49,25.4,25.41,141100.0,16.0433,16.0622,16.0055,16.0118,141100.0
2010-01-21 15:00:00,25.4,25.42,25.25,25.28,242300.0,16.0055,16.0181,15.9109,15.9298,242300.0
2010-01-21 15:05:00,25.28,25.38,25.23,25.31,281400.0,15.9298,15.9929,15.8983,15.9488,281400.0
2010-01-21 15:10:00,25.32,25.32,25.18,25.25,193400.0,15.9551,15.9551,15.8668,15.9109,193400.0
2010-01-21 15:15:00,25.25,25.34,25.25,25.33,170200.0,15.9109,15.9677,15.9109,15.9614,170200.0
2010-01-21 15:20:00,25.34,25.37,25.27,25.3,173300.0,15.9677,15.9866,15.9235,15.9425,173300.0
2010-01-21 15:25:00,25.3,25.35,25.23,25.26,222900.0,15.9425,15.974,15.8983,15.9172,222900.0
2010-01-21 15:30:00,25.26,25.35,25.23,25.3,203300.0,15.9172,15.974,15.8983,15.9425,203300.0
2010-01-21 15:35:00,25.3,25.31,25.14,25.16,259700.0,15.9425,15.9488,15.8416,15.8542,259700.0
2010-01-21 15:40:00,25.16,25.28,25.16,25.28,281900.0,15.8542,15.9298,15.8542,15.9298,281900.0
2010-01-21 15:45:00,25.28,25.33,25.24,25.25,380900.0,15.9298,15.9614,15.9046,15.9109,380900.0
2010-01-21 15:50:00,25.25,25.26,25.11,25.17,576900.0,15.9109,15.9172,15.8227,15.8605,576900.0
2010-01-21 15:55:00,25.17,25.19,25.14,25.15,907600.0,15.8605,15.8731,15.8416,15.8479,907600.0
2010-01-22 09:30:00,25.06,25.25,24.89,25.16,598500.0,15.7912,15.9109,15.6841,15.8542,598500.0
2010-01-22 09:35:00,25.16,25.22,25.04,25.17,540700.0,15.8542,15.892,15.7786,15.8605,540700.0
2010-01-22 09:40:00,25.17,25.19,24.98,24.99,448400.0,15.8605,15.8731,15.7408,15.7471,448400.0
2010-01-22 09:45:00,24.98,25.08,24.97,25.0,267600.0,15.7408,15.8038,15.7345,15.7534,267600.0
2010-01-22 09:50:00,25.0,25.08,24.94,24.94,591400.0,15.7534,15.8038,15.7156,15.7156,591400.0
2010-01-22 09:55:00,24.95,25.01,24.88,24.88,215000.0,15.7219,15.7597,15.6778,15.6778,215000.0
2010-01-22 10:00:00,24.89,24.93,24.76,24.8,224000.0,15.6841,15.7093,15.6022,15.6274,224000.0
2010-01-22 10:05:00,24.78,24.8,24.59,24.64,296700.0,15.6148,15.6274,15.4951,15.5266,296700.0
2010-01-22 10:10:00,24.64,24.77,24.63,24.72,261100.0,15.5266,15.6085,15.5203,15.577,261100.0
2010-01-22 10:15:00,24.73,24.79,24.68,24.75,222400.0,15.5833,15.6211,15.5518,15.5959,222400.0
2010-01-22 10:20:00,24.74,24.98,24.7,24.98,352800.0,15.5896,15.7408,15.5644,15.7408,352800.0
2010-01-22 10:25:00,24.97,25.11,24.9,25.11,182000.0,15.7345,15.8227,15.6904,15.8227,182000.0
2010-01-22 10:30:00,25.1,25.1,24.96,25.01,240800.0,15.8164,15.8164,15.7282,15.7597,240800.0
2010-01-22 10:35:00,25.01,25.02,24.88,24.94,162800.0,15.7597,15.766,15.6778,15.7156,162800.0
2010-01-22 10:40:00,24.94,25.04,24.92,24.92,148800.0,15.7156,15.7786,15.703,15.703,148800.0
2010-01-22 10:45:00,24.94,24.94,24.87,24.88,184800.0,15.7156,15.7156,15.6715,15.6778,184800.0
2010-01-22 10:50:00,24.88,24.98,24.88,24.94,114800.0,15.6778,15.7408,15.6778,15.7156,114800.0
2010-01-22 10:55:00,24.93,25.0,24.92,25.0,210700.0,15.7093,15.7534,15.703,15.7534,210700.0
2010-01-22 11:00:00,25.0,25.06,24.96,24.97,265600.0,15.7534,15.7912,15.7282,15.7345,265600.0
2010-01-22 11:05:00,24.97,24.99,24.93,24.93,129100.0,15.7345,15.7471,15.7093,15.7093,129100.0
2010-01-22 11:10:00,24.93,24.99,24.91,24.97,140900.0,15.7093,15.7471,15.6967,15.7345,140900.0
2010-01-22 11:15:00,24.97,24.98,24.91,24.92,99200.0,15.7345,15.7408,15.6967,15.703,99200.0
2010-01-22 11:20:00,24.91,24.98,24.9,24.94,124900.0,15.6967,15.7408,15.6904,15.7156,124900.0
2010-01-22 11:25:00,24.94,25.01,24.91,25.01,140800.0,15.7156,15.7597,15.6967,15.7597,140800.0
2010-01-22 11:30:00,25.01,25.05,24.99,25.01,196200.0,15.7597,15.7849,15.7471,15.7597,196200.0
2010-01-22 11:35:00,25.02,25.04,24.93,24.93,207900.0,15.766,15.7786,15.7093,15.7093,207900.0
2010-01-22 11:40:00,24.93,24.96,24.85,24.87,136300.0,15.7093,15.7282,15.6589,15.6715,136300.0
2010-01-22 11:45:00,24.87,24.92,24.85,24.85,140000.0,15.6715,15.703,15.6589,15.6589,140000.0
2010-01-22 11:50:00,24.85,24.87,24.81,24.82,172700.0,15.6589,15.6715,15.6337,15.64,172700.0
2010-01-22 11:55:00,24.81,24.81,24.72,24.76,151300.0,15.6337,15.6337,15.577,15.6022,151300.0
2010-01-22 12:00:00,24.76,24.78,24.68,24.72,271200.0,15.6022,15.6148,15.5518,15.577,271200.0
2010-01-22 12:05:00,24.73,24.75,24.7,24.7,163500.0,15.5833,15.5959,15.5644,15.5644,163500.0
2010-01-22 12:10:00,24.71,24.71,24.66,24.71,134200.0,15.5707,15.5707,15.5392,15.5707,134200.0
2010-01-22 12:15:00,24.71,24.82,24.71,24.82,110400.0,15.5707,15.64,15.5707,15.64,110400.0
2010-01-22 12:20:00,24.82,24.82,24.75,24.79,87700.0,15.64,15.64,15.5959,15.6211,87700.0
2010-01-22 12:25:00,24.8,24.89,24.79,24.89,109600.0,15.6274,15.6841,15.6211,15.6841,109600.0
2010-01-22 12:30:00,24.9,24.96,24.89,24.96,125200.0,15.6904,15.7282,15.6841,15.7282,125200.0
2010-01-22 12:35:00,24.96,24.98,24.93,24.96,99700.0,15.7282,15.7408,15.7093,15.7282,99700.0
2010-01-22 12:40:00,24.95,24.96,24.9,24.92,107900.0,15.7219,15.7282,15.6904,15.703,107900.0
2010-01-22 12:45:00,24.91,24.96,24.9,24.95,161700.0,15.6967,15.7282,15.6904,15.7219,161700.0
2010-01-22 12:50:00,24.95,24.98,24.87,24.91,211800.0,15.7219,15.7408,15.6715,15.6967,211800.0
2010-01-22 12:55:00,24.9,24.9,24.86,24.88,65600.0,15.6904,15.6904,15.6652,15.6778,65600.0
2010-01-22 13:00:00,24.89,24.89,24.79,24.79,120000.0,15.6841,15.6841,15.6211,15.6211,120000.0
2010-01-22 13:05:00,24.79,24.87,24.78,24.84,66100.0,15.6211,15.6715,15.6148,15.6526,66100.0
2010-01-22 13:10:00,24.84,24.87,24.83,24.86,34100.0,15.6526,15.6715,15.6463,15.6652,34100.0
2010-01-22 13:15:00,24.86,24.86,24.81,24.83,44300.0,15.6652,15.6652,15.6337,15.6463,44300.0
2010-01-22 13:20:00,24.82,24.87,24.81,24.81,48200.0,15.64,15.6715,15.6337,15.6337,48200.0
2010-01-22 13:25:00,24.8,24.81,24.76,24.77,74100.0,15.6274,15.6337,15.6022,15.6085,74100.0
2010-01-22 13:30:00,24.77,24.8,24.72,24.75,195100.0,15.6085,15.6274,15.577,15.5959,195100.0
2010-01-22 13:35:00,24.77,24.8,24.72,24.73,118900.0,15.6085,15.6274,15.577,15.5833,118900.0
2010-01-22 13:40:00,24.72,24.81,24.71,24.8,136800.0,15.577,15.6337,15.5707,15.6274,136800.0
2010-01-22 13:45:00,24.79,24.81,24.75,24.77,115100.0,15.6211,15.6337,15.5959,15.6085,115100.0
2010-01-22 13:50:00,24.76,24.81,24.76,24.78,96200.0,15.6022,15.6337,15.6022,15.6148,96200.0
2010-01-22 13:55:00,24.78,24.82,24.74,24.76,96900.0,15.6148,15.64,15.5896,15.6022,96900.0
2010-01-22 14:00:00,24.77,24.81,24.75,24.77,92600.0,15.6085,15.6337,15.5959,15.6085,92600.0
2010-01-22 14:05:00,24.77,24.77,24.74,24.75,144700.0,15.6085,15.6085,15.5896,15.5959,144700.0
2010-01-22 14:10:00,24.75,24.86,24.71,24.84,170200.0,15.5959,15.6652,15.5707,15.6526,170200.0
2010-01-22 14:15:00,24.84,24.87,24.81,24.83,62700.0,15.6526,15.6715,15.6337,15.6463,62700.0
2010-01-22 14:20:00,24.84,24.87,24.83,24.85,46800.0,15.6526,15.6715,15.6463,15.6589,46800.0
2010-01-22 14:25:00,24.84,24.85,24.78,24.78,78200.0,15.6526,15.6589,15.6148,15.6148,78200.0
2010-01-22 14:30:00,24.78,24.84,24.75,24.84,97600.0,15.6148,15.6526,15.5959,15.6526,97600.0
2010-01-22 14:35:00,24.83,24.9,24.83,24.84,149500.0,15.6463,15.6904,15.6463,15.6526,149500.0
2010-01-22 14:40:00,24.85,24.85,24.74,24.81,277200.0,15.6589,15.6589,15.5896,15.6337,277200.0
2010-01-22 14:45:00,24.82,24.83,24.74,24.75,147300.0,15.64,15.6463,15.5896,15.5959,147300.0
2010-01-22 14:50:00,24.75,24.8,24.74,24.78,141600.0,15.5959,15.6274,15.5896,15.6148,141600.0
2010-01-22 14:55:00,24.79,24.82,24.7,24.7,194400.0,15.6211,15.64,15.5644,15.5644,194400.0
2010-01-22 15:00:00,24.7,24.77,24.67,24.74,394600.0,15.5644,15.6085,15.5455,15.5896,394600.0
2010-01-22 15:05:00,24.75,24.76,24.68,24.73,399600.0,15.5959,15.6022,15.5518,15.5833,399600.0
2010-01-22 15:10:00,24.73,24.73,24.67,24.69,418200.0,15.5833,15.5833,15.5455,15.5581,418200.0
2010-01-22 15:15:00,24.69,24.71,24.63,24.68,511100.0,15.5581,15.5707,15.5203,15.5518,511100.0
2010-01-22 15:20:00,24.68,24.79,24.66,24.78,477000.0,15.5518,15.6211,15.5392,15.6148,477000.0
2010-01-22 15:25:00,24.78,24.82,24.75,24.75,364700.0,15.6148,15.64,15.5959,15.5959,364700.0
2010-01-22 15:30:00,24.75,24.79,24.74,24.75,418200.0,15.5959,15.6211,15.5896,15.5959,418200.0
2010-01-22 15:35:00,24.76,24.81,24.73,24.73,511600.0,15.6022,15.6337,15.5833,15.5833,511600.0
2010-01-22 15:40:00,24.74,24.77,24.71,24.73,522400.0,15.5896,15.6085,15.5707,15.5833,522400.0
2010-01-22 15:45:00,24.73,24.73,24.57,24.61,731000.0,15.5833,15.5833,15.4825,15.5077,731000.0
2010-01-22 15:50:00,24.6,24.72,24.59,24.7,984900.0,15.5014,15.577,15.4951,15.5644,984900.0
2010-01-22 15:55:00,24.71,24.75,24.64,24.67,878600.0,15.5707,15.5959,15.5266,15.5455,878600.0
2010-01-25 09:30:00,25.13,25.13,24.82,24.95,302500.0,15.8353,15.8353,15.64,15.7219,302500.0
2010-01-25 09:35:00,24.96,25.0,24.81,24.96,360500.0,15.7282,15.7534,15.6337,15.7282,360500.0
2010-01-25 09:40:00,24.96,25.11,24.91,24.95,373400.0,15.7282,15.8227,15.6967,15.7219,373400.0
2010-01-25 09:45:00,24.95,25.01,24.89,24.94,356100.0,15.7219,15.7597,15.6841,15.7156,356100.0
2010-01-25 09:50:00,24.94,25.07,24.94,25.05,232400.0,15.7156,15.7975,15.7156,15.7849,232400.0
2010-01-25 09:55:00,25.04,25.05,25.0,25.03,114100.0,15.7786,15.7849,15.7534,15.7723,114100.0
2010-01-25 10:00:00,25.03,25.1,24.98,25.01,551300.0,15.7723,15.8164,15.7408,15.7597,551300.0
2010-01-25 10:05:00,25.01,25.05,24.9,24.9,301600.0,15.7597,15.7849,15.6904,15.6904,301600.0
2010-01-25 10:10:00,24.91,24.92,24.79,24.81,443900.0,15.6967,15.703,15.6211,15.6337,443900.0
2010-01-25 10:15:00,24.81,24.94,24.8,24.92,210300.0,15.6337,15.7156,15.6274,15.703,210300.0
2010-01-25 10:20:00,24.92,24.96,24.88,24.92,225400.0,15.703,15.7282,15.6778,15.703,225400.0
2010-01-25 10:25:00,24.92,24.96,24.88,24.88,162700.0,15.703,15.7282,15.6778,15.6778,162700.0
2010-01-25 10:30:00,24.89,24.9,24.7,24.76,259300.0,15.6841,15.6904,15.5644,15.6022,259300.0
2010-01-25 10:35:00,24.76,24.76,24.67,24.67,215900.0,15.6022,15.6022,15.5455,15.5455,215900.0
2010-01-25 10:40:00,24.69,24.7,24.64,24.65,149000.0,15.5581,15.5644,15.5266,15.5329,149000.0
2010-01-25 10:45:00,24.65,24.75,24.6,24.74,462900.0,15.5329,15.5959,15.5014,15.5896,462900.0
2010-01-25 10:50:00,24.74,24.84,24.72,24.83,299900.0,15.5896,15.6526,15.577,15.6463,299900.0
2010-01-25 10:55:00,24.83,24.84,24.76,24.78,177700.0,15.6463,15.6526,15.6022,15.6148,177700.0
2010-01-25 11:00:00,24.79,24.83,24.74,24.78,174500.0,15.6211,15.6463,15.5896,15.6148,174500.0
2010-01-25 11:05:00,24.78,24.79,24.68,24.7,219900.0,15.6148,15.6211,15.5518,15.5644,219900.0
2010-01-25 11:10:00,24.7,24.71,24.61,24.63,172100.0,15.5644,15.5707,15.5077,15.5203,172100.0
2010-01-25 11:15:00,24.62,24.75,24.62,24.72,98100.0,15.514,15.5959,15.514,15.577,98100.0
2010-01-25 11:20:00,24.71,24.71,24.61,24.61,97000.0,15.5707,15.5707,15.5077,15.5077,97000.0
2010-01-25 11:25:00,24.62,24.65,24.57,24.57,153900.0,15.514,15.5329,15.4825,15.4825,153900.0
2010-01-25 11:30:00,24.58,24.58,24.52,24.53,93700.0,15.4888,15.4888,15.4509,15.4572,93700.0
2010-01-25 11:35:00,24.53,24.53,24.45,24.48,158500.0,15.4572,15.4572,15.4068,15.4257,158500.0
2010-01-25 11:40:00,24.48,24.55,24.44,24.44,142100.0,15.4257,15.4698,15.4005,15.4005,142100.0
2010-01-25 11:45:00,24.44,24.52,24.42,24.52,139600.0,15.4005,15.4509,15.3879,15.4509,139600.0
2010-01-25 11:50:00,24.52,24.67,24.51,24.66,149400.0,15.4509,15.5455,15.4446,15.5392,149400.0
2010-01-25 11:55:00,24.67,24.71,24.65,24.67,141800.0,15.5455,15.5707,15.5329,15.5455,141800.0
2010-01-25 12:00:00,24.67,24.79,24.67,24.78,121800.0,15.5455,15.6211,15.5455,15.6148,121800.0
2010-01-25 12:05:00,24.78,24.9,24.78,24.87,165900.0,15.6148,15.6904,15.6148,15.6715,165900.0
2010-01-25 12:10:00,24.88,24.91,24.87,24.88,91700.0,15.6778,15.6967,15.6715,15.6778,91700.0
2010-01-25 12:15:00,24.88,24.88,24.81,24.81,92900.0,15.6778,15.6778,15.6337,15.6337,92900.0
2010-01-25 12:20:00,24.82,24.92,24.82,24.9,96400.0,15.64,15.703,15.64,15.6904,96400.0
2010-01-25 12:25:00,24.9,24.93,24.86,24.86,90200.0,15.6904,15.7093,15.6652,15.6652,90200.0
2010-01-25 12:30:00,24.86,24.9,24.85,24.86,123100.0,15.6652,15.6904,15.6589,15.6652,123100.0
2010-01-25 12:35:00,24.86,24.9,24.85,24.9,57900.0,15.6652,15.6904,15.6589,15.6904,57900.0
2010-01-25 12:40:00,24.9,24.9,24.89,24.9,43200.0,15.6904,15.6904,15.6841,15.6904,43200.0
2010-01-25 12:45:00,24.9,24.95,24.9,24.93,53600.0,15.6904,15.7219,15.6904,15.7093,53600.0
2010-01-25 12:50:00,24.93,24.93,24.9,24.92,43300.0,15.7093,15.7093,15.6904,15.703,43300.0
2010-01-25 12:55:00,24.92,24.94,24.91,24.92,71000.0,15.703,15.7156,15.6967,15.703,71000.0
2010-01-25 13:00:00,24.92,24.94,24.9,24.93,59200.0,15.703,15.7156,15.6904,15.7093,59200.0
2010-01-25 13:05:00,24.92,24.92,24.89,24.91,77300.0,15.703,15.703,15.6841,15.6967,77300.0
2010-01-25 13:10:00,24.92,24.94,24.91,24.94,50300.0,15.703,15.7156,15.6967,15.7156,50300.0
2010-01-25 13:15:00,24.93,24.96,24.93,24.96,115000.0,15.7093,15.7282,15.7093,15.7282,115000.0
2010-01-25 13:20:00,24.95,24.96,24.93,24.96,45300.0,15.7219,15.7282,15.7093,15.7282,45300.0
2010-01-25 13:25:00,24.96,24.99,24.93,24.95,98100.0,15.7282,15.7471,15.7093,15.7219,98100.0
2010-01-25 13:30:00,24.96,24.97,24.91,24.92,93600.0,15.7282,15.7345,15.6967,15.703,93600.0
2010-01-25 13:35:00,24.92,24.94,24.91,24.93,37400.0,15.703,15.7156,15.6967,15.7093,37400.0
2010-01-25 13:40:00,24.93,24.97,24.91,24.97,52600.0,15.7093,15.7345,15.6967,15.7345,52600.0
2010-01-25 13:45:00,24.97,24.99,24.96,24.97,34300.0,15.7345,15.7471,15.7282,15.7345,34300.0
2010-01-25 13:50:00,24.97,24.97,24.93,24.93,33600.0,15.7345,15.7345,15.7093,15.7093,33600.0
2010-01-25 13:55:00,24.93,24.95,24.89,24.89,107100.0,15.7093,15.7219,15.6841,15.6841,107100.0
2010-01-25 14:00:00,24.9,24.91,24.88,24.91,46100.0,15.6904,15.6967,15.6778,15.6967,46100.0
2010-01-25 14:05:00,24.91,24.93,24.9,24.93,37600.0,15.6967,15.7093,15.6904,15.7093,37600.0
2010-01-25 14:10:00,24.92,24.93,24.9,24.91,55500.0,15.703,15.7093,15.6904,15.6967,55500.0
2010-01-25 14:15:00,24.92,24.93,24.91,24.92,56700.0,15.703,15.7093,15.6967,15.703,56700.0
2010-01-25 14:20:00,24.93,24.93,24.89,24.9,42200.0,15.7093,15.7093,15.6841,15.6904,42200.0
2010-01-25 14:25:00,24.89,24.95,24.89,24.95,115700.0,15.6841,15.7219,15.6841,15.7219,115700.0
2010-01-25 14:30:00,24.95,24.95,24.93,24.94,61500.0,15.7219,15.7219,15.7093,15.7156,61500.0
2010-01-25 14:35:00,24.93,24.95,24.91,24.91,116600.0,15.7093,15.7219,15.6967,15.6967,116600.0
2010-01-25 14:40:00,24.91,24.95,24.91,24.95,77100.0,15.6967,15.7219,15.6967,15.7219,77100.0
2010-01-25 14:45:00,24.95,24.95,24.93,24.95,71000.0,15.7219,15.7219,15.7093,15.7219,71000.0
2010-01-25 14:50:00,24.94,25.01,24.94,25.0,289100.0,15.7156,15.7597,15.7156,15.7534,289100.0
2010-01-25 14:55:00,25.0,25.05,25.0,25.05,103600.0,15.7534,15.7849,15.7534,15.7849,103600.0
2010-01-25 15:00:00,25.04,25.07,25.0,25.01,111400.0,15.7786,15.7975,15.7534,15.7597,111400.0
2010-01-25 15:05:00,25.01,25.05,25.0,25.02,161400.0,15.7597,15.7849,15.7534,15.766,161400.0
2010-01-25 15:10:00,25.02,25.02,24.96,24.96,211500.0,15.766,15.766,15.7282,15.7282,211500.0
2010-01-25 15:15:00,24.97,24.98,24.94,24.95,66600.0,15.7345,15.7408,15.7156,15.7219,66600.0
2010-01-25 15:20:00,24.96,24.96,24.9,24.9,135200.0,15.7282,15.7282,15.6904,15.6904,135200.0
2010-01-25 15:25:00,24.9,24.91,24.9,24.91,110000.0,15.6904,15.6967,15.6904,15.6967,110000.0
2010-01-25 15:30:00,24.9,24.95,24.9,24.91,189600.0,15.6904,15.7219,15.6904,15.6967,189600.0
2010-01-25 15:35:00,24.91,24.95,24.91,24.94,131100.0,15.6967,15.7219,15.6967,15.7156,131100.0
2010-01-25 15:40:00,24.95,24.95,24.89,24.9,403700.0,15.7219,15.7219,15.6841,15.6904,403700.0
2010-01-25 15:45:00,24.9,24.9,24.85,24.85,214900.0,15.6904,15.6904,15.6589,15.6589,214900.0
2010-01-25 15:50:00,24.85,24.89,24.83,24.83,419800.0,15.6589,15.6841,15.6463,15.6463,419800.0
2010-01-25 15:55:00,24.83,24.88,24.81,24.82,653500.0,15.6463,15.6778,15.6337,15.64,653500.0
2010-01-26 09:30:00,24.39,24.76,24.39,24.68,378900.0,15.369,15.6022,15.369,15.5518,378900.0
2010-01-26 09:35:00,24.67,24.89,24.54,24.89,278500.0,15.5455,15.6841,15.4635,15.6841,278500.0
2010-01-26 09:40:00,24.89,24.89,24.66,24.68,221600.0,15.6841,15.6841,15.5392,15.5518,221600.0
2010-01-26 09:45:00,24.68,24.73,24.6,24.66,186700.0,15.5518,15.5833,15.5014,15.5392,186700.0
2010-01-26 09:50:00,24.64,24.67,24.57,24.6,168800.0,15.5266,15.5455,15.4825,15.5014,168800.0
2010-01-26 09:55:00,24.61,24.66,24.61,24.66,84900.0,15.5077,15.5392,15.5077,15.5392,84900.0
2010-01-26 10:00:00,24.66,24.72,24.59,24.69,200800.0,15.5392,15.577,15.4951,15.5581,200800.0
2010-01-26 10:05:00,24.69,24.83,24.68,24.77,321400.0,15.5581,15.6463,15.5518,15.6085,321400.0
2010-01-26 10:10:00,24.77,24.85,24.74,24.81,149600.0,15.6085,15.6589,15.5896,15.6337,149600.0
2010-01-26 10:15:00,24.82,24.91,24.78,24.87,183800.0,15.64,15.6967,15.6148,15.6715,183800.0
2010-01-26 10:20:00,24.87,24.87,24.78,24.81,711500.0,15.6715,15.6715,15.6148,15.6337,711500.0
2010-01-26 10:25:00,24.81,24.83,24.74,24.77,156700.0,15.6337,15.6463,15.5896,15.6085,156700.0
2010-01-26 10:30:00,24.77,24.79,24.74,24.74,201700.0,15.6085,15.6211,15.5896,15.5896,201700.0
2010-01-26 10:35:00,24.74,24.75,24.68,24.68,196500.0,15.5896,15.5959,15.5518,15.5518,196500.0
2010-01-26 10:40:00,24.69,24.74,24.68,24.72,253700.0,15.5581,15.5896,15.5518,15.577,253700.0
2010-01-26 10:45:00,24.71,24.76,24.71,24.75,138900.0,15.5707,15.6022,15.5707,15.5959,138900.0
2010-01-26 10:50:00,24.76,24.77,24.7,24.71,172900.0,15.6022,15.6085,15.5644,15.5707,172900.0
2010-01-26 10:55:00,24.7,24.75,24.69,24.75,179100.0,15.5644,15.5959,15.5581,15.5959,179100.0
2010-01-26 11:00:00,24.74,24.81,24.72,24.81,97100.0,15.5896,15.6337,15.577,15.6337,97100.0
2010-01-26 11:05:00,24.81,24.85,24.77,24.85,116500.0,15.6337,15.6589,15.6085,15.6589,116500.0
2010-01-26 11:10:00,24.84,24.84,24.75,24.79,61800.0,15.6526,15.6526,15.5959,15.6211,61800.0
2010-01-26 11:15:00,24.79,24.81,24.76,24.77,98400.0,15.6211,15.6337,15.6022,15.6085,98400.0
2010-01-26 11:20:00,24.77,24.79,24.7,24.78,85100.0,15.6085,15.6211,15.5644,15.6148,85100.0
2010-01-26 11:25:00,24.78,24.8,24.76,24.8,54700.0,15.6148,15.6274,15.6022,15.6274,54700.0
2010-01-26 11:30:00,24.81,24.81,24.77,24.79,63900.0,15.6337,15.6337,15.6085,15.6211,63900.0
2010-01-26 11:35:00,24.79,24.83,24.78,24.83,87100.0,15.6211,15.6463,15.6148,15.6463,87100.0
2010-01-26 11:40:00,24.82,24.84,24.8,24.81,82100.0,15.64,15.6526,15.6274,15.6337,82100.0
2010-01-26 11:45:00,24.81,24.83,24.79,24.8,109400.0,15.6337,15.6463,15.6211,15.6274,109400.0
2010-01-26 11:50:00,24.8,24.84,24.78,24.82,54800.0,15.6274,15.6526,15.6148,15.64,54800.0
2010-01-26 11:55:00,24.82,24.83,24.75,24.75,55200.0,15.64,15.6463,15.5959,15.5959,55200.0
2010-01-26 12:00:00,24.75,24.79,24.75,24.79,64600.0,15.5959,15.6211,15.5959,15.6211,64600.0
2010-01-26 12:05:00,24.79,24.81,24.78,24.8,64600.0,15.6211,15.6337,15.6148,15.6274,64600.0
2010-01-26 12:10:00,24.81,24.81,24.76,24.77,34100.0,15.6337,15.6337,15.6022,15.6085,34100.0
2010-01-26 12:15:00,24.77,24.78,24.75,24.75,36100.0,15.6085,15.6148,15.5959,15.5959,36100.0
2010-01-26 12:20:00,24.75,24.78,24.75,24.76,70100.0,15.5959,15.6148,15.5959,15.6022,70100.0
2010-01-26 12:25:00,24.76,24.77,24.72,24.76,113900.0,15.6022,15.6085,15.577,15.6022,113900.0
2010-01-26 12:30:00,24.76,24.76,24.74,24.74,48700.0,15.6022,15.6022,15.5896,15.5896,48700.0
2010-01-26 12:35:00,24.74,24.78,24.74,24.75,71900.0,15.5896,15.6148,15.5896,15.5959,71900.0
2010-01-26 12:40:00,24.75,24.82,24.75,24.79,83000.0,15.5959,15.64,15.5959,15.6211,83000.0
2010-01-26 12:45:00,24.79,24.82,24.79,24.81,85000.0,15.6211,15.64,15.6211,15.6337,85000.0
2010-01-26 12:50:00,24.81,24.82,24.76,24.77,42800.0,15.6337,15.64,15.6022,15.6085,42800.0
2010-01-26 12:55:00,24.77,24.79,24.76,24.79,44300.0,15.6085,15.6211,15.6022,15.6211,44300.0
2010-01-26 13:00:00,24.79,24.79,24.74,24.75,57600.0,15.6211,15.6211,15.5896,15.5959,57600.0
2010-01-26 13:05:00,24.75,24.77,24.74,24.75,62400.0,15.5959,15.6085,15.5896,15.5959,62400.0
2010-01-26 13:10:00,24.75,24.76,24.72,24.74,81600.0,15.5959,15.6022,15.577,15.5896,81600.0
2010-01-26 13:15:00,24.74,24.75,24.67,24.7,110400.0,15.5896,15.5959,15.5455,15.5644,110400.0
2010-01-26 13:20:00,24.69,24.72,24.69,24.72,58500.0,15.5581,15.577,15.5581,15.577,58500.0
2010-01-26 13:25:00,24.71,24.73,24.7,24.72,243700.0,15.5707,15.5833,15.5644,15.577,243700.0
2010-01-26 13:30:00,24.73,24.73,24.7,24.71,90800.0,15.5833,15.5833,15.5644,15.5707,90800.0
2010-01-26 13:35:00,24.71,24.74,24.69,24.73,155600.0,15.5707,15.5896,15.5581,15.5833,155600.0
2010-01-26 13:40:00,24.73,24.78,24.73,24.78,111000.0,15.5833,15.6148,15.5833,15.6148,111000.0
2010-01-26 13:45:00,24.78,24.84,24.78,24.82,104200.0,15.6148,15.6526,15.6148,15.64,104200.0
2010-01-26 13:50:00,24.83,24.83,24.79,24.81,171200.0,15.6463,15.6463,15.6211,15.6337,171200.0
2010-01-26 13:55:00,24.81,24.82,24.8,24.81,60600.0,15.6337,15.64,15.6274,15.6337,60600.0
2010-01-26 14:00:00,24.8,24.81,24.68,24.69,138000.0,15.6274,15.6337,15.5518,15.5581,138000.0
2010-01-26 14:05:00,24.69,24.72,24.67,24.71,117000.0,15.5581,15.577,15.5455,15.5707,117000.0
2010-01-26 14:10:00,24.72,24.75,24.7,24.75,69200.0,15.577,15.5959,15.5644,15.5959,69200.0
2010-01-26 14:15:00,24.74,24.76,24.68,24.69,70900.0,15.5896,15.6022,15.5518,15.5581,70900.0
2010-01-26 14:20:00,24.69,24.74,24.68,24.73,43000.0,15.5581,15.5896,15.5518,15.5833,43000.0
2010-01-26 14:25:00,24.72,24.73,24.61,24.61,112300.0,15.577,15.5833,15.5077,15.5077,112300.0
2010-01-26 14:30:00,24.62,24.66,24.61,24.64,81800.0,15.514,15.5392,15.5077,15.5266,81800.0
2010-01-26 14:35:00,24.63,24.65,24.58,24.59,88200.0,15.5203,15.5329,15.4888,15.4951,88200.0
2010-01-26 14:40:00,24.59,24.65,24.58,24.64,95600.0,15.4951,15.5329,15.4888,15.5266,95600.0
2010-01-26 14:45:00,24.65,24.7,24.64,24.66,50500.0,15.5329,15.5644,15.5266,15.5392,50500.0
2010-01-26 14:50:00,24.66,24.67,24.63,24.66,70500.0,15.5392,15.5455,15.5203,15.5392,70500.0
2010-01-26 14:55:00,24.64,24.67,24.64,24.64,78700.0,15.5266,15.5455,15.5266,15.5266,78700.0
2010-01-26 15:00:00,24.65,24.65,24.62,24.63,54600.0,15.5329,15.5329,15.514,15.5203,54600.0
2010-01-26 15:05:00,24.62,24.63,24.56,24.58,98100.0,15.514,15.5203,15.4761,15.4888,98100.0
2010-01-26 15:10:00,24.57,24.58,24.52,24.53,141000.0,15.4825,15.4888,15.4509,15.4572,141000.0
2010-01-26 15:15:00,24.52,24.55,24.5,24.51,178300.0,15.4509,15.4698,15.4383,15.4446,178300.0
2010-01-26 15:20:00,24.51,24.52,24.42,24.42,164100.0,15.4446,15.4509,15.3879,15.3879,164100.0
2010-01-26 15:25:00,24.42,24.54,24.39,24.4,200400.0,15.3879,15.4635,15.369,15.3753,200400.0
2010-01-26 15:30:00,24.4,24.45,24.29,24.3,497600.0,15.3753,15.4068,15.306,15.3123,497600.0
2010-01-26 15:35:00,24.3,24.36,24.3,24.35,279200.0,15.3123,15.3501,15.3123,15.3438,279200.0
2010-01-26 15:40:00,24.36,24.36,24.25,24.26,1022500.0,15.3501,15.3501,15.2808,15.2871,1022500.0
2010-01-26 15:45:00,24.26,24.31,24.23,24.3,1170800.0,15.2871,15.3186,15.2682,15.3123,1170800.0
2010-01-26 15:50:00,24.31,24.38,24.28,24.36,757400.0,15.3186,15.3627,15.2997,15.3501,757400.0
2010-01-26 15:55:00,24.36,24.38,24.28,24.34,1889900.0,15.3501,15.3627,15.2997,15.3375,1889900.0
2010-01-27 09:30:00,24.17,24.41,24.12,24.34,303200.0,15.2304,15.3816,15.1989,15.3375,303200.0
2010-01-27 09:35:00,24.34,24.5,24.33,24.49,276300.0,15.3375,15.4383,15.3312,15.432,276300.0
2010-01-27 09:40:00,24.49,24.5,24.25,24.35,270800.0,15.432,15.4383,15.2808,15.3438,270800.0
2010-01-27 09:45:00,24.34,24.37,24.25,24.25,171100.0,15.3375,15.3564,15.2808,15.2808,171100.0
2010-01-27 09:50:00,24.25,24.34,24.24,24.33,305600.0,15.2808,15.3375,15.2745,15.3312,305600.0
2010-01-27 09:55:00,24.33,24.35,24.24,24.33,342700.0,15.3312,15.3438,15.2745,15.3312,342700.0
2010-01-27 10:00:00,24.33,24.35,24.24,24.25,308200.0,15.3312,15.3438,15.2745,15.2808,308200.0
2010-01-27 10:05:00,24.25,24.29,24.21,24.25,371400.0,15.2808,15.306,15.2556,15.2808,371400.0
2010-01-27 10:10:00,24.24,24.34,24.21,24.33,278800.0,15.2745,15.3375,15.2556,15.3312,278800.0
2010-01-27 10:15:00,24.32,24.32,24.23,24.26,283900.0,15.3249,15.3249,15.2682,15.2871,283900.0
2010-01-27 10:20:00,24.26,24.33,24.25,24.3,228600.0,15.2871,15.3312,15.2808,15.3123,228600.0
2010-01-27 10:25:00,24.3,24.42,24.25,24.38,214300.0,15.3123,15.3879,15.2808,15.3627,214300.0
2010-01-27 10:30:00,24.38,24.42,24.31,24.39,191600.0,15.3627,15.3879,15.3186,15.369,191600.0
2010-01-27 10:35:00,24.39,24.4,24.32,24.32,123900.0,15.369,15.3753,15.3249,15.3249,123900.0
2010-01-27 10:40:00,24.32,24.34,24.27,24.34,189000.0,15.3249,15.3375,15.2934,15.3375,189000.0
2010-01-27 10:45:00,24.35,24.41,24.28,24.29,215100.0,15.3438,15.3816,15.2997,15.306,215100.0
2010-01-27 10:50:00,24.28,24.38,24.28,24.36,152000.0,15.2997,15.3627,15.2997,15.3501,152000.0
2010-01-27 10:55:00,24.36,24.38,24.34,24.36,147300.0,15.3501,15.3627,15.3375,15.3501,147300.0
2010-01-27 11:00:00,24.37,24.37,24.28,24.28,167600.0,15.3564,15.3564,15.2997,15.2997,167600.0
2010-01-27 11:05:00,24.28,24.33,24.27,24.3,162200.0,15.2997,15.3312,15.2934,15.3123,162200.0
2010-01-27 11:10:00,24.31,24.32,24.28,24.29,104100.0,15.3186,15.3249,15.2997,15.306,104100.0
2010-01-27 11:15:00,24.28,24.38,24.27,24.37,142400.0,15.2997,15.3627,15.2934,15.3564,142400.0
2010-01-27 11:20:00,24.37,24.37,24.32,24.34,163800.0,15.3564,15.3564,15.3249,15.3375,163800.0
2010-01-27 11:25:00,24.34,24.43,24.33,24.4,146900.0,15.3375,15.3942,15.3312,15.3753,146900.0
2010-01-27 11:30:00,24.39,24.44,24.36,24.44,148200.0,15.369,15.4005,15.3501,15.4005,148200.0
2010-01-27 11:35:00,24.44,24.44,24.39,24.44,123300.0,15.4005,15.4005,15.369,15.4005,123300.0
2010-01-27 11:40:00,24.43,24.47,24.41,24.46,75100.0,15.3942,15.4194,15.3816,15.4131,75100.0
2010-01-27 11:45:00,24.45,24.48,24.44,24.45,242100.0,15.4068,15.4257,15.4005,15.4068,242100.0
2010-01-27 11:50:00,24.45,24.51,24.43,24.5,108600.0,15.4068,15.4446,15.3942,15.4383,108600.0
2010-01-27 11:55:00,24.51,24.57,24.5,24.54,157400.0,15.4446,15.4825,15.4383,15.4635,157400.0
2010-01-27 12:00:00,24.54,24.63,24.53,24.62,121600.0,15.4635,15.5203,15.4572,15.514,121600.0
2010-01-27 12:05:00,24.62,24.67,24.62,24.64,146500.0,15.514,15.5455,15.514,15.5266,146500.0
2010-01-27 12:10:00,24.66,24.66,24.57,24.58,100300.0,15.5392,15.5392,15.4825,15.4888,100300.0
2010-01-27 12:15:00,24.58,24.6,24.53,24.54,170300.0,15.4888,15.5014,15.4572,15.4635,170300.0
2010-01-27 12:20:00,24.55,24.62,24.53,24.6,94400.0,15.4698,15.514,15.4572,15.5014,94400.0
2010-01-27 12:25:00,24.6,24.67,24.58,24.66,100000.0,15.5014,15.5455,15.4888,15.5392,100000.0
2010-01-27 12:30:00,24.66,24.67,24.61,24.63,125000.0,15.5392,15.5455,15.5077,15.5203,125000.0
2010-01-27 12:35:00,24.63,24.68,24.63,24.65,83000.0,15.5203,15.5518,15.5203,15.5329,83000.0
2010-01-27 12:40:00,24.65,24.67,24.63,24.67,48500.0,15.5329,15.5455,15.5203,15.5455,48500.0
2010-01-27 12:45:00,24.67,24.67,24.59,24.6,120500.0,15.5455,15.5455,15.4951,15.5014,120500.0
2010-01-27 12:50:00,24.6,24.61,24.53,24.54,194500.0,15.5014,15.5077,15.4572,15.4635,194500.0
2010-01-27 12:55:00,24.53,24.59,24.51,24.59,153500.0,15.4572,15.4951,15.4446,15.4951,153500.0
2010-01-27 13:00:00,24.59,24.6,24.56,24.58,150300.0,15.4951,15.5014,15.4761,15.4888,150300.0
2010-01-27 13:05:00,24.58,24.66,24.58,24.65,65600.0,15.4888,15.5392,15.4888,15.5329,65600.0
2010-01-27 13:10:00,24.64,24.67,24.64,24.65,158500.0,15.5266,15.5455,15.5266,15.5329,158500.0
2010-01-27 13:15:00,24.65,24.7,24.64,24.67,192900.0,15.5329,15.5644,15.5266,15.5455,192900.0
2010-01-27 13:20:00,24.67,24.71,24.66,24.7,72700.0,15.5455,15.5707,15.5392,15.5644,72700.0
2010-01-27 13:25:00,24.71,24.71,24.64,24.66,168200.0,15.5707,15.5707,15.5266,15.5392,168200.0
2010-01-27 13:30:00,24.65,24.73,24.65,24.7,91600.0,15.5329,15.5833,15.5329,15.5644,91600.0
2010-01-27 13:35:00,24.71,24.71,24.69,24.7,47000.0,15.5707,15.5707,15.5581,15.5644,47000.0
2010-01-27 13:40:00,24.7,24.72,24.69,24.7,62200.0,15.5644,15.577,15.5581,15.5644,62200.0
2010-01-27 13:45:00,24.69,24.7,24.67,24.7,87100.0,15.5581,15.5644,15.5455,15.5644,87100.0
2010-01-27 13:50:00,24.7,24.7,24.64,24.67,55600.0,15.5644,15.5644,15.5266,15.5455,55600.0
2010-01-27 13:55:00,24.67,24.67,24.57,24.63,207900.0,15.5455,15.5455,15.4825,15.5203,207900.0
2010-01-27 14:00:00,24.63,24.65,24.6,24.63,201800.0,15.5203,15.5329,15.5014,15.5203,201800.0
2010-01-27 14:05:00,24.63,24.65,24.48,24.48,310900.0,15.5203,15.5329,15.4257,15.4257,310900.0
2010-01-27 14:10:00,24.49,24.62,24.48,24.62,115600.0,15.432,15.514,15.4257,15.514,115600.0
2010-01-27 14:15:00,24.62,24.62,24.45,24.58,204900.0,15.514,15.514,15.4068,15.4888,204900.0
2010-01-27 14:20:00,24.59,24.65,24.55,24.6,185500.0,15.4951,15.5329,15.4698,15.5014,185500.0
2010-01-27 14:25:00,24.61,24.64,24.53,24.58,197400.0,15.5077,15.5266,15.4572,15.4888,197400.0
2010-01-27 14:30:00,24.59,24.67,24.57,24.66,152200.0,15.4951,15.5455,15.4825,15.5392,152200.0
2010-01-27 14:35:00,24.66,24.77,24.64,24.77,200400.0,15.5392,15.6085,15.5266,15.6085,200400.0
2010-01-27 14:40:00,24.77,24.88,24.75,24.84,285800.0,15.6085,15.6778,15.5959,15.6526,285800.0
2010-01-27 14:45:00,24.84,24.9,24.8,24.84,197800.0,15.6526,15.6904,15.6274,15.6526,197800.0
2010-01-27 14:50:00,24.85,24.88,24.81,24.86,162000.0,15.6589,15.6778,15.6337,15.6652,162000.0
2010-01-27 14:55:00,24.86,24.98,24.86,24.96,276800.0,15.6652,15.7408,15.6652,15.7282,276800.0
2010-01-27 15:00:00,24.97,25.02,24.95,25.0,568200.0,15.7345,15.766,15.7219,15.7534,568200.0
2010-01-27 15:05:00,25.01,25.03,24.97,25.03,489000.0,15.7597,15.7723,15.7345,15.7723,489000.0
2010-01-27 15:10:00,25.03,25.03,24.91,24.98,284800.0,15.7723,15.7723,15.6967,15.7408,284800.0
2010-01-27 15:15:00,24.98,25.03,24.91,24.97,455700.0,15.7408,15.7723,15.6967,15.7345,455700.0
2010-01-27 15:20:00,24.96,25.08,24.96,25.04,381700.0,15.7282,15.8038,15.7282,15.7786,381700.0
2010-01-27 15:25:00,25.05,25.15,25.04,25.14,445400.0,15.7849,15.8479,15.7786,15.8416,445400.0
2010-01-27 15:30:00,25.13,25.23,25.12,25.17,503300.0,15.8353,15.8983,15.829,15.8605,503300.0
2010-01-27 15:35:00,25.16,25.21,25.09,25.15,618300.0,15.8542,15.8857,15.8101,15.8479,618300.0
2010-01-27 15:40:00,25.15,25.21,25.12,25.19,405200.0,15.8479,15.8857,15.829,15.8731,405200.0
2010-01-27 15:45:00,25.18,25.2,25.05,25.07,416400.0,15.8668,15.8794,15.7849,15.7975,416400.0
2010-01-27 15:50:00,25.07,25.11,25.04,25.06,627700.0,15.7975,15.8227,15.7786,15.7912,627700.0
2010-01-27 15:55:00,25.05,25.13,25.05,25.11,1063500.0,15.7849,15.8353,15.7849,15.8227,1063500.0
2010-01-28 09:30:00,25.23,25.25,25.13,25.23,276900.0,15.8983,15.9109,15.8353,15.8983,276900.0
2010-01-28 09:35:00,25.22,25.37,25.18,25.3,590200.0,15.892,15.9866,15.8668,15.9425,590200.0
2010-01-28 09:40:00,25.3,25.31,25.16,25.25,396400.0,15.9425,15.9488,15.8542,15.9109,396400.0
2010-01-28 09:45:00,25.24,25.36,25.24,25.25,412200.0,15.9046,15.9803,15.9046,15.9109,412200.0
2010-01-28 09:50:00,25.25,25.32,25.22,25.25,349500.0,15.9109,15.9551,15.892,15.9109,349500.0
2010-01-28 09:55:00,25.25,25.25,25.19,25.2,242700.0,15.9109,15.9109,15.8731,15.8794,242700.0
2010-01-28 10:00:00,25.2,25.2,24.99,25.01,360100.0,15.8794,15.8794,15.7471,15.7597,360100.0
2010-01-28 10:05:00,25.01,25.05,24.97,25.02,238700.0,15.7597,15.7849,15.7345,15.766,238700.0
2010-01-28 10:10:00,25.02,25.2,24.99,25.19,434000.0,15.766,15.8794,15.7471,15.8731,434000.0
2010-01-28 10:15:00,25.19,25.21,25.13,25.14,379300.0,15.8731,15.8857,15.8353,15.8416,379300.0
2010-01-28 10:20:00,25.15,25.16,25.0,25.06,207000.0,15.8479,15.8542,15.7534,15.7912,207000.0
2010-01-28 10:25:00,25.06,25.14,25.04,25.11,187000.0,15.7912,15.8416,15.7786,15.8227,187000.0
2010-01-28 10:30:00,25.11,25.13,25.06,25.11,160100.0,15.8227,15.8353,15.7912,15.8227,160100.0
2010-01-28 10:35:00,25.12,25.21,25.11,25.19,182400.0,15.829,15.8857,15.8227,15.8731,182400.0
2010-01-28 10:40:00,25.2,25.25,25.19,25.19,171500.0,15.8794,15.9109,15.8731,15.8731,171500.0
2010-01-28 10:45:00,25.19,25.23,25.15,25.18,235500.0,15.8731,15.8983,15.8479,15.8668,235500.0
2010-01-28 10:50:00,25.17,25.24,25.17,25.2,247900.0,15.8605,15.9046,15.8605,15.8794,247900.0
2010-01-28 10:55:00,25.21,25.23,25.16,25.21,236000.0,15.8857,15.8983,15.8542,15.8857,236000.0
2010-01-28 11:00:00,25.21,25.21,25.05,25.06,217600.0,15.8857,15.8857,15.7849,15.7912,217600.0
2010-01-28 11:05:00,25.06,25.1,25.0,25.02,425500.0,15.7912,15.8164,15.7534,15.766,425500.0
2010-01-28 11:10:00,25.01,25.05,25.01,25.02,196900.0,15.7597,15.7849,15.7597,15.766,196900.0
2010-01-28 11:15:00,25.03,25.08,25.02,25.08,153500.0,15.7723,15.8038,15.766,15.8038,153500.0
2010-01-28 11:20:00,25.08,25.1,25.04,25.07,140900.0,15.8038,15.8164,15.7786,15.7975,140900.0
2010-01-28 11:25:00,25.08,25.09,25.05,25.06,137600.0,15.8038,15.8101,15.7849,15.7912,137600.0
2010-01-28 11:30:00,25.06,25.07,24.93,24.93,392300.0,15.7912,15.7975,15.7093,15.7093,392300.0
2010-01-28 11:35:00,24.92,24.97,24.87,24.97,282200.0,15.703,15.7345,15.6715,15.7345,282200.0
2010-01-28 11:40:00,24.97,25.0,24.92,24.96,268200.0,15.7345,15.7534,15.703,15.7282,268200.0
2010-01-28 11:45:00,24.98,25.0,24.91,24.96,443300.0,15.7408,15.7534,15.6967,15.7282,443300.0
2010-01-28 11:50:00,24.96,24.97,24.88,24.94,192400.0,15.7282,15.7345,15.6778,15.7156,192400.0
2010-01-28 11:55:00,24.94,25.0,24.94,24.95,109600.0,15.7156,15.7534,15.7156,15.7219,109600.0
2010-01-28 12:00:00,24.95,24.95,24.86,24.86,94700.0,15.7219,15.7219,15.6652,15.6652,94700.0
2010-01-28 12:05:00,24.87,24.89,24.84,24.85,153200.0,15.6715,15.6841,15.6526,15.6589,153200.0
2010-01-28 12:10:00,24.85,24.87,24.8,24.83,107400.0,15.6589,15.6715,15.6274,15.6463,107400.0
2010-01-28 12:15:00,24.83,24.86,24.81,24.83,106100.0,15.6463,15.6652,15.6337,15.6463,106100.0
2010-01-28 12:20:00,24.83,24.87,24.79,24.86,166700.0,15.6463,15.6715,15.6211,15.6652,166700.0
2010-01-28 12:25:00,24.86,24.91,24.86,24.91,71700.0,15.6652,15.6967,15.6652,15.6967,71700.0
2010-01-28 12:30:00,24.91,24.93,24.91,24.91,131900.0,15.6967,15.7093,15.6967,15.6967,131900.0
2010-01-28 12:35:00,24.91,24.94,24.87,24.92,160700.0,15.6967,15.7156,15.6715,15.703,160700.0
2010-01-28 12:40:00,24.93,24.94,24.83,24.83,81100.0,15.7093,15.7156,15.6463,15.6463,81100.0
2010-01-28 12:45:00,24.83,24.9,24.82,24.89,75000.0,15.6463,15.6904,15.64,15.6841,75000.0
2010-01-28 12:50:00,24.89,24.96,24.88,24.95,99700.0,15.6841,15.7282,15.6778,15.7219,99700.0
2010-01-28 12:55:00,24.94,25.0,24.94,25.0,139400.0,15.7156,15.7534,15.7156,15.7534,139400.0
2010-01-28 13:00:00,25.0,25.01,24.94,24.96,136200.0,15.7534,15.7597,15.7156,15.7282,136200.0
2010-01-28 13:05:00,24.95,25.0,24.93,24.98,78400.0,15.7219,15.7534,15.7093,15.7408,78400.0
2010-01-28 13:10:00,24.98,24.99,24.93,24.93,169600.0,15.7408,15.7471,15.7093,15.7093,169600.0
2010-01-28 13:15:00,24.93,24.98,24.93,24.96,103600.0,15.7093,15.7408,15.7093,15.7282,103600.0
2010-01-28 13:20:00,24.96,25.09,24.96,25.08,248000.0,15.7282,15.8101,15.7282,15.8038,248000.0
2010-01-28 13:25:00,25.07,25.1,25.04,25.09,100100.0,15.7975,15.8164,15.7786,15.8101,100100.0
2010-01-28 13:30:00,25.08,25.2,25.08,25.14,238200.0,15.8038,15.8794,15.8038,15.8416,238200.0
2010-01-28 13:35:00,25.14,25.17,25.07,25.14,75800.0,15.8416,15.8605,15.7975,15.8416,75800.0
2010-01-28 13:40:00,25.14,25.19,25.13,25.18,139300.0,15.8416,15.8731,15.8353,15.8668,139300.0
2010-01-28 13:45:00,25.19,25.21,25.18,25.2,101800.0,15.8731,15.8857,15.8668,15.8794,101800.0
2010-01-28 13:50:00,25.19,25.24,25.17,25.19,92500.0,15.8731,15.9046,15.8605,15.8731,92500.0
2010-01-28 13:55:00,25.2,25.2,25.08,25.08,114100.0,15.8794,15.8794,15.8038,15.8038,114100.0
2010-01-28 14:00:00,25.08,25.08,25.0,25.05,150600.0,15.8038,15.8038,15.7534,15.7849,150600.0
2010-01-28 14:05:00,25.05,25.12,25.05,25.1,149400.0,15.7849,15.829,15.7849,15.8164,149400.0
2010-01-28 14:10:00,25.1,25.11,24.99,25.04,178100.0,15.8164,15.8227,15.7471,15.7786,178100.0
2010-01-28 14:15:00,25.04,25.06,24.93,24.97,205400.0,15.7786,15.7912,15.7093,15.7345,205400.0
2010-01-28 14:20:00,24.98,25.06,24.97,25.03,143600.0,15.7408,15.7912,15.7345,15.7723,143600.0
2010-01-28 14:25:00,25.03,25.07,25.03,25.05,132400.0,15.7723,15.7975,15.7723,15.7849,132400.0
2010-01-28 14:30:00,25.04,25.05,24.97,25.03,70400.0,15.7786,15.7849,15.7345,15.7723,70400.0
2010-01-28 14:35:00,25.03,25.04,24.97,24.99,91300.0,15.7723,15.7786,15.7345,15.7471,91300.0
2010-01-28 14:40:00,24.99,25.12,24.97,25.06,152800.0,15.7471,15.829,15.7345,15.7912,152800.0
2010-01-28 14:45:00,25.06,25.11,25.02,25.1,102100.0,15.7912,15.8227,15.766,15.8164,102100.0
2010-01-28 14:50:00,25.1,25.11,25.06,25.07,80100.0,15.8164,15.8227,15.7912,15.7975,80100.0
2010-01-28 14:55:00,25.07,25.09,25.01,25.02,222000.0,15.7975,15.8101,15.7597,15.766,222000.0
2010-01-28 15:00:00,25.03,25.12,25.01,25.11,326500.0,15.7723,15.829,15.7597,15.8227,326500.0
2010-01-28 15:05:00,25.11,25.18,25.11,25.16,226300.0,15.8227,15.8668,15.8227,15.8542,226300.0
2010-01-28 15:10:00,25.16,25.16,25.02,25.03,254200.0,15.8542,15.8542,15.766,15.7723,254200.0
2010-01-28 15:15:00,25.04,25.11,25.04,25.07,223600.0,15.7786,15.8227,15.7786,15.7975,223600.0
2010-01-28 15:20:00,25.06,25.19,25.04,25.19,266100.0,15.7912,15.8731,15.7786,15.8731,266100.0
2010-01-28 15:25:00,25.19,25.19,25.09,25.11,162400.0,15.8731,15.8731,15.8101,15.8227,162400.0
2010-01-28 15:30:00,25.1,25.14,25.09,25.13,134500.0,15.8164,15.8416,15.8101,15.8353,134500.0
2010-01-28 15:35:00,25.14,25.18,25.07,25.18,224800.0,15.8416,15.8668,15.7975,15.8668,224800.0
2010-01-28 15:40:00,25.18,25.2,25.03,25.05,387000.0,15.8668,15.8794,15.7723,15.7849,387000.0
2010-01-28 15:45:00,25.04,25.05,24.95,24.97,583500.0,15.7786,15.7849,15.7219,15.7345,583500.0
2010-01-28 15:50:00,24.97,25.02,24.94,24.97,577300.0,15.7345,15.766,15.7156,15.7345,577300.0
2010-01-28 15:55:00,24.97,25.0,24.95,24.96,799500.0,15.7345,15.7534,15.7219,15.7282,799500.0
2010-01-29 09:30:00,25.2,25.27,25.03,25.03,230200.0,15.8794,15.9235,15.7723,15.7723,230200.0
2010-01-29 09:35:00,25.03,25.05,24.92,25.0,195000.0,15.7723,15.7849,15.703,15.7534,195000.0
2010-01-29 09:40:00,25.0,25.02,24.89,24.95,425200.0,15.7534,15.766,15.6841,15.7219,425200.0
2010-01-29 09:45:00,24.95,25.03,24.91,24.99,204700.0,15.7219,15.7723,15.6967,15.7471,204700.0
2010-01-29 09:50:00,24.99,25.08,24.99,25.04,126000.0,15.7471,15.8038,15.7471,15.7786,126000.0
2010-01-29 09:55:00,25.03,25.08,24.99,25.07,220700.0,15.7723,15.8038,15.7471,15.7975,220700.0
2010-01-29 10:00:00,25.07,25.14,25.03,25.1,692700.0,15.7975,15.8416,15.7723,15.8164,692700.0
2010-01-29 10:05:00,25.1,25.2,25.1,25.12,420600.0,15.8164,15.8794,15.8164,15.829,420600.0
2010-01-29 10:10:00,25.12,25.23,25.11,25.17,291400.0,15.829,15.8983,15.8227,15.8605,291400.0
2010-01-29 10:15:00,25.17,25.23,25.16,25.21,128700.0,15.8605,15.8983,15.8542,15.8857,128700.0
2010-01-29 10:20:00,25.21,25.31,25.16,25.27,278600.0,15.8857,15.9488,15.8542,15.9235,278600.0
2010-01-29 10:25:00,25.27,25.38,25.26,25.37,243100.0,15.9235,15.9929,15.9172,15.9866,243100.0
2010-01-29 10:30:00,25.37,25.39,25.28,25.3,171400.0,15.9866,15.9992,15.9298,15.9425,171400.0
2010-01-29 10:35:00,25.31,25.41,25.3,25.4,281300.0,15.9488,16.0118,15.9425,16.0055,281300.0
2010-01-29 10:40:00,25.39,25.4,25.33,25.34,167600.0,15.9992,16.0055,15.9614,15.9677,167600.0
2010-01-29 10:45:00,25.33,25.34,25.28,25.31,197200.0,15.9614,15.9677,15.9298,15.9488,197200.0
2010-01-29 10:50:00,25.31,25.42,25.31,25.41,224800.0,15.9488,16.0181,15.9488,16.0118,224800.0
2010-01-29 10:55:00,25.41,25.43,25.25,25.3,338500.0,16.0118,16.0244,15.9109,15.9425,338500.0
2010-01-29 11:00:00,25.3,25.31,25.23,25.3,192800.0,15.9425,15.9488,15.8983,15.9425,192800.0
2010-01-29 11:05:00,25.29,25.32,25.22,25.26,271200.0,15.9361,15.9551,15.892,15.9172,271200.0
2010-01-29 11:10:00,25.26,25.35,25.26,25.32,142000.0,15.9172,15.974,15.9172,15.9551,142000.0
2010-01-29 11:15:00,25.32,25.34,25.24,25.24,169100.0,15.9551,15.9677,15.9046,15.9046,169100.0
2010-01-29 11:20:00,25.24,25.26,25.15,25.25,245600.0,15.9046,15.9172,15.8479,15.9109,245600.0
2010-01-29 11:25:00,25.24,25.26,25.2,25.22,112900.0,15.9046,15.9172,15.8794,15.892,112900.0
2010-01-29 11:30:00,25.23,25.25,25.12,25.13,236000.0,15.8983,15.9109,15.829,15.8353,236000.0
2010-01-29 11:35:00,25.14,25.26,25.13,25.24,114700.0,15.8416,15.9172,15.8353,15.9046,114700.0
2010-01-29 11:40:00,25.24,25.3,25.2,25.3,95800.0,15.9046,15.9425,15.8794,15.9425,95800.0
2010-01-29 11:45:00,25.3,25.34,25.28,25.31,130300.0,15.9425,15.9677,15.9298,15.9488,130300.0
2010-01-29 11:50:00,25.31,25.33,25.29,25.32,85100.0,15.9488,15.9614,15.9361,15.9551,85100.0
2010-01-29 11:55:00,25.31,25.32,25.15,25.16,271100.0,15.9488,15.9551,15.8479,15.8542,271100.0
2010-01-29 12:00:00,25.17,25.23,25.15,25.15,149100.0,15.8605,15.8983,15.8479,15.8479,149100.0
2010-01-29 12:05:00,25.15,25.19,25.12,25.18,145700.0,15.8479,15.8731,15.829,15.8668,145700.0
2010-01-29 12:10:00,25.17,25.25,25.14,25.23,115800.0,15.8605,15.9109,15.8416,15.8983,115800.0
2010-01-29 12:15:00,25.23,25.28,25.2,25.28,66500.0,15.8983,15.9298,15.8794,15.9298,66500.0
2010-01-29 12:20:00,25.28,25.28,25.22,25.27,95600.0,15.9298,15.9298,15.892,15.9235,95600.0
2010-01-29 12:25:00,25.27,25.32,25.26,25.3,96200.0,15.9235,15.9551,15.9172,15.9425,96200.0
2010-01-29 12:30:00,25.3,25.31,25.25,25.28,121300.0,15.9425,15.9488,15.9109,15.9298,121300.0
2010-01-29 12:35:00,25.29,25.32,25.27,25.3,141100.0,15.9361,15.9551,15.9235,15.9425,141100.0
2010-01-29 12:40:00,25.31,25.31,25.24,25.29,92900.0,15.9488,15.9488,15.9046,15.9361,92900.0
2010-01-29 12:45:00,25.28,25.32,25.27,25.32,69600.0,15.9298,15.9551,15.9235,15.9551,69600.0
2010-01-29 12:50:00,25.32,25.37,25.29,25.36,124100.0,15.9551,15.9866,15.9361,15.9803,124100.0
2010-01-29 12:55:00,25.35,25.37,25.32,25.34,132900.0,15.974,15.9866,15.9551,15.9677,132900.0
2010-01-29 13:00:00,25.35,25.35,25.27,25.28,112500.0,15.974,15.974,15.9235,15.9298,112500.0
2010-01-29 13:05:00,25.29,25.35,25.28,25.31,136700.0,15.9361,15.974,15.9298,15.9488,136700.0
2010-01-29 13:10:00,25.3,25.32,25.28,25.28,94800.0,15.9425,15.9551,15.9298,15.9298,94800.0
2010-01-29 13:15:00,25.29,25.33,25.28,25.32,84000.0,15.9361,15.9614,15.9298,15.9551,84000.0
2010-01-29 13:20:00,25.32,25.32,25.3,25.31,87200.0,15.9551,15.9551,15.9425,15.9488,87200.0
2010-01-29 13:25:00,25.31,25.31,25.27,25.29,132300.0,15.9488,15.9488,15.9235,15.9361,132300.0
2010-01-29 13:30:00,25.29,25.32,25.26,25.31,110900.0,15.9361,15.9551,15.9172,15.9488,110900.0
2010-01-29 13:35:00,25.31,25.4,25.31,25.37,188700.0,15.9488,16.0055,15.9488,15.9866,188700.0
2010-01-29 13:40:00,25.36,25.37,25.27,25.32,285300.0,15.9803,15.9866,15.9235,15.9551,285300.0
2010-01-29 13:45:00,25.32,25.34,25.3,25.31,97300.0,15.9551,15.9677,15.9425,15.9488,97300.0
2010-01-29 13:50:00,25.32,25.34,25.31,25.31,135300.0,15.9551,15.9677,15.9488,15.9488,135300.0
2010-01-29 13:55:00,25.31,25.36,25.29,25.36,138500.0,15.9488,15.9803,15.9361,15.9803,138500.0
2010-01-29 14:00:00,25.36,25.41,25.35,25.4,130100.0,15.9803,16.0118,15.974,16.0055,130100.0
2010-01-29 14:05:00,25.41,25.41,25.35,25.38,214900.0,16.0118,16.0118,15.974,15.9929,214900.0
2010-01-29 14:10:00,25.38,25.45,25.37,25.42,369200.0,15.9929,16.037,15.9866,16.0181,369200.0
2010-01-29 14:15:00,25.41,25.44,25.41,25.43,181900.0,16.0118,16.0307,16.0118,16.0244,181900.0
2010-01-29 14:20:00,25.43,25.46,25.43,25.44,252500.0,16.0244,16.0433,16.0244,16.0307,252500.0
2010-01-29 14:25:00,25.44,25.45,25.42,25.43,104600.0,16.0307,16.037,16.0181,16.0244,104600.0
2010-01-29 14:30:00,25.43,25.46,25.34,25.35,223200.0,16.0244,16.0433,15.9677,15.974,223200.0
2010-01-29 14:35:00,25.35,25.39,25.34,25.38,177900.0,15.974,15.9992,15.9677,15.9929,177900.0
2010-01-29 14:40:00,25.37,25.39,25.33,25.34,236900.0,15.9866,15.9992,15.9614,15.9677,236900.0
2010-01-29 14:45:00,25.33,25.36,25.27,25.27,233300.0,15.9614,15.9803,15.9235,15.9235,233300.0
2010-01-29 14:50:00,25.31,25.31,25.17,25.19,309100.0,15.9488,15.9488,15.8605,15.8731,309100.0
2010-01-29 14:55:00,25.19,25.2,25.11,25.19,297300.0,15.8731,15.8794,15.8227,15.8731,297300.0
2010-01-29 15:00:00,25.19,25.21,25.15,25.17,251100.0,15.8731,15.8857,15.8479,15.8605,251100.0
2010-01-29 15:05:00,25.17,25.18,25.13,25.13,209700.0,15.8605,15.8668,15.8353,15.8353,209700.0
2010-01-29 15:10:00,25.13,25.15,25.08,25.09,176400.0,15.8353,15.8479,15.8038,15.8101,176400.0
2010-01-29 15:15:00,25.08,25.12,25.03,25.09,365300.0,15.8038,15.829,15.7723,15.8101,365300.0
2010-01-29 15:20:00,25.08,25.13,25.05,25.11,132400.0,15.8038,15.8353,15.7849,15.8227,132400.0
2010-01-29 15:25:00,25.11,25.14,25.1,25.12,102200.0,15.8227,15.8416,15.8164,15.829,102200.0
2010-01-29 15:30:00,25.11,25.13,25.0,25.07,313300.0,15.8227,15.8353,15.7534,15.7975,313300.0
2010-01-29 15:35:00,25.07,25.16,25.07,25.16,248700.0,15.7975,15.8542,15.7975,15.8542,248700.0
2010-01-29 15:40:00,25.16,25.19,25.09,25.15,456600.0,15.8542,15.8731,15.8101,15.8479,456600.0
2010-01-29 15:45:00,25.15,25.16,25.08,25.1,277800.0,15.8479,15.8542,15.8038,15.8164,277800.0
2010-01-29 15:50:00,25.11,25.19,25.1,25.18,516900.0,15.8227,15.8731,15.8164,15.8668,516900.0
2010-01-29 15:55:00,25.19,25.19,25.07,25.08,897600.0,15.8731,15.8731,15.7975,15.8038,897600.0
2010-02-01 09:30:00,25.15,25.18,25.03,25.1,241800.0,15.8479,15.8668,15.7723,15.8164,241800.0
2010-02-01 09:35:00,25.11,25.22,25.07,25.13,147300.0,15.8227,15.892,15.7975,15.8353,147300.0
2010-02-01 09:40:00,25.14,25.21,25.13,25.2,180500.0,15.8416,15.8857,15.8353,15.8794,180500.0
2010-02-01 09:45:00,25.2,25.3,25.19,25.24,198000.0,15.8794,15.9425,15.8731,15.9046,198000.0
2010-02-01 09:50:00,25.23,25.26,25.18,25.2,166200.0,15.8983,15.9172,15.8668,15.8794,166200.0
2010-02-01 09:55:00,25.21,25.22,25.15,25.18,126500.0,15.8857,15.892,15.8479,15.8668,126500.0
2010-02-01 10:00:00,25.19,25.3,25.11,25.14,402700.0,15.8731,15.9425,15.8227,15.8416,402700.0
2010-02-01 10:05:00,25.15,25.16,25.06,25.11,277300.0,15.8479,15.8542,15.7912,15.8227,277300.0
2010-02-01 10:10:00,25.12,25.24,25.11,25.16,182100.0,15.829,15.9046,15.8227,15.8542,182100.0
2010-02-01 10:15:00,25.16,25.24,25.16,25.24,139100.0,15.8542,15.9046,15.8542,15.9046,139100.0
2010-02-01 10:20:00,25.24,25.26,25.2,25.26,156400.0,15.9046,15.9172,15.8794,15.9172,156400.0
2010-02-01 10:25:00,25.27,25.27,25.2,25.24,128000.0,15.9235,15.9235,15.8794,15.9046,128000.0
2010-02-01 10:30:00,25.24,25.29,25.23,25.25,165200.0,15.9046,15.9361,15.8983,15.9109,165200.0
2010-02-01 10:35:00,25.25,25.26,25.2,25.23,129300.0,15.9109,15.9172,15.8794,15.8983,129300.0
2010-02-01 10:40:00,25.22,25.24,25.17,25.19,258600.0,15.892,15.9046,15.8605,15.8731,258600.0
2010-02-01 10:45:00,25.19,25.24,25.19,25.22,146700.0,15.8731,15.9046,15.8731,15.892,146700.0
2010-02-01 10:50:00,25.23,25.29,25.22,25.24,134100.0,15.8983,15.9361,15.892,15.9046,134100.0
2010-02-01 10:55:00,25.23,25.25,25.18,25.22,194000.0,15.8983,15.9109,15.8668,15.892,194000.0
2010-02-01 11:00:00,25.22,25.25,25.2,25.25,85400.0,15.892,15.9109,15.8794,15.9109,85400.0
2010-02-01 11:05:00,25.25,25.29,25.22,25.28,111200.0,15.9109,15.9361,15.892,15.9298,111200.0
2010-02-01 11:10:00,25.29,25.29,25.27,25.28,37400.0,15.9361,15.9361,15.9235,15.9298,37400.0
2010-02-01 11:15:00,25.28,25.3,25.26,25.29,93200.0,15.9298,15.9425,15.9172,15.9361,93200.0
2010-02-01 11:20:00,25.28,25.33,25.27,25.28,99900.0,15.9298,15.9614,15.9235,15.9298,99900.0
2010-02-01 11:25:00,25.27,25.35,25.26,25.33,138600.0,15.9235,15.974,15.9172,15.9614,138600.0
2010-02-01 11:30:00,25.33,25.36,25.31,25.33,68600.0,15.9614,15.9803,15.9488,15.9614,68600.0
2010-02-01 11:35:00,25.34,25.34,25.27,25.3,44900.0,15.9677,15.9677,15.9235,15.9425,44900.0
2010-02-01 11:40:00,25.31,25.33,25.29,25.3,47400.0,15.9488,15.9614,15.9361,15.9425,47400.0
2010-02-01 11:45:00,25.3,25.3,25.22,25.23,202600.0,15.9425,15.9425,15.892,15.8983,202600.0
2010-02-01 11:50:00,25.23,25.24,25.19,25.21,149100.0,15.8983,15.9046,15.8731,15.8857,149100.0
2010-02-01 11:55:00,25.22,25.22,25.16,25.16,101900.0,15.892,15.892,15.8542,15.8542,101900.0
2010-02-01 12:00:00,25.17,25.21,25.16,25.19,86600.0,15.8605,15.8857,15.8542,15.8731,86600.0
2010-02-01 12:05:00,25.2,25.23,25.12,25.12,126100.0,15.8794,15.8983,15.829,15.829,126100.0
2010-02-01 12:10:00,25.12,25.12,25.07,25.09,50200.0,15.829,15.829,15.7975,15.8101,50200.0
2010-02-01 12:15:00,25.1,25.13,25.07,25.13,78200.0,15.8164,15.8353,15.7975,15.8353,78200.0
2010-02-01 12:20:00,25.13,25.14,25.1,25.13,63400.0,15.8353,15.8416,15.8164,15.8353,63400.0
2010-02-01 12:25:00,25.12,25.16,25.12,25.16,52800.0,15.829,15.8542,15.829,15.8542,52800.0
2010-02-01 12:30:00,25.16,25.24,25.15,25.24,105700.0,15.8542,15.9046,15.8479,15.9046,105700.0
2010-02-01 12:35:00,25.24,25.26,25.19,25.19,57500.0,15.9046,15.9172,15.8731,15.8731,57500.0
2010-02-01 12:40:00,25.19,25.27,25.17,25.25,166800.0,15.8731,15.9235,15.8605,15.9109,166800.0
2010-02-01 12:45:00,25.25,25.26,25.2,25.23,42800.0,15.9109,15.9172,15.8794,15.8983,42800.0
2010-02-01 12:50:00,25.23,25.25,25.22,25.22,77400.0,15.8983,15.9109,15.892,15.892,77400.0
2010-02-01 12:55:00,25.23,25.23,25.15,25.16,55300.0,15.8983,15.8983,15.8479,15.8542,55300.0
2010-02-01 13:00:00,25.16,25.17,25.13,25.16,77000.0,15.8542,15.8605,15.8353,15.8542,77000.0
2010-02-01 13:05:00,25.16,25.17,25.11,25.15,78900.0,15.8542,15.8605,15.8227,15.8479,78900.0
2010-02-01 13:10:00,25.14,25.16,25.12,25.16,122600.0,15.8416,15.8542,15.829,15.8542,122600.0
2010-02-01 13:15:00,25.15,25.21,25.15,25.19,107800.0,15.8479,15.8857,15.8479,15.8731,107800.0
2010-02-01 13:20:00,25.2,25.24,25.17,25.2,121400.0,15.8794,15.9046,15.8605,15.8794,121400.0
2010-02-01 13:25:00,25.2,25.2,25.16,25.17,171800.0,15.8794,15.8794,15.8542,15.8605,171800.0
2010-02-01 13:30:00,25.17,25.18,25.16,25.17,97700.0,15.8605,15.8668,15.8542,15.8605,97700.0
2010-02-01 13:35:00,25.17,25.18,25.12,25.14,189400.0,15.8605,15.8668,15.829,15.8416,189400.0
2010-02-01 13:40:00,25.13,25.18,25.12,25.15,133600.0,15.8353,15.8668,15.829,15.8479,133600.0
2010-02-01 13:45:00,25.15,25.17,25.1,25.13,154300.0,15.8479,15.8605,15.8164,15.8353,154300.0
2010-02-01 13:50:00,25.13,25.14,25.1,25.11,76200.0,15.8353,15.8416,15.8164,15.8227,76200.0
2010-02-01 13:55:00,25.1,25.12,25.07,25.08,132500.0,15.8164,15.829,15.7975,15.8038,132500.0
2010-02-01 14:00:00,25.08,25.1,24.99,25.01,96400.0,15.8038,15.8164,15.7471,15.7597,96400.0
2010-02-01 14:05:00,25.0,25.01,24.97,25.0,154900.0,15.7534,15.7597,15.7345,15.7534,154900.0
2010-02-01 14:10:00,25.0,25.0,24.92,24.93,115600.0,15.7534,15.7534,15.703,15.7093,115600.0
2010-02-01 14:15:00,24.93,25.02,24.9,25.01,147300.0,15.7093,15.766,15.6904,15.7597,147300.0
2010-02-01 14:20:00,25.01,25.03,24.92,24.92,146000.0,15.7597,15.7723,15.703,15.703,146000.0
2010-02-01 14:25:00,24.93,24.95,24.92,24.95,94900.0,15.7093,15.7219,15.703,15.7219,94900.0
2010-02-01 14:30:00,24.95,24.99,24.95,24.98,111300.0,15.7219,15.7471,15.7219,15.7408,111300.0
2010-02-01 14:35:00,24.98,25.02,24.97,25.01,53200.0,15.7408,15.766,15.7345,15.7597,53200.0
2010-02-01 14:40:00,25.01,25.03,25.01,25.02,80800.0,15.7597,15.7723,15.7597,15.766,80800.0
2010-02-01 14:45:00,25.02,25.04,24.97,24.97,95300.0,15.766,15.7786,15.7345,15.7345,95300.0
2010-02-01 14:50:00,24.98,25.05,24.97,25.05,100900.0,15.7408,15.7849,15.7345,15.7849,100900.0
2010-02-01 14:55:00,25.04,25.05,24.94,24.94,95100.0,15.7786,15.7849,15.7156,15.7156,95100.0
2010-02-01 15:00:00,24.95,25.05,24.94,24.99,250100.0,15.7219,15.7849,15.7156,15.7471,250100.0
2010-02-01 15:05:00,25.0,25.0,24.96,25.0,153600.0,15.7534,15.7534,15.7282,15.7534,153600.0
2010-02-01 15:10:00,24.99,25.04,24.98,25.0,73600.0,15.7471,15.7786,15.7408,15.7534,73600.0
2010-02-01 15:15:00,25.0,25.05,25.0,25.02,111600.0,15.7534,15.7849,15.7534,15.766,111600.0
2010-02-01 15:20:00,25.03,25.09,25.02,25.06,92100.0,15.7723,15.8101,15.766,15.7912,92100.0
2010-02-01 15:25:00,25.06,25.11,25.03,25.04,183600.0,15.7912,15.8227,15.7723,15.7786,183600.0
2010-02-01 15:30:00,25.05,25.1,25.05,25.07,117300.0,15.7849,15.8164,15.7849,15.7975,117300.0
2010-02-01 15:35:00,25.06,25.07,25.02,25.05,135900.0,15.7912,15.7975,15.766,15.7849,135900.0
2010-02-01 15:40:00,25.05,25.09,25.04,25.07,213300.0,15.7849,15.8101,15.7786,15.7975,213300.0
2010-02-01 15:45:00,25.08,25.12,25.08,25.1,238100.0,15.8038,15.829,15.8038,15.8164,238100.0
2010-02-01 15:50:00,25.11,25.16,25.1,25.14,398600.0,15.8227,15.8542,15.8164,15.8416,398600.0
2010-02-01 15:55:00,25.14,25.21,25.14,25.19,680100.0,15.8416,15.8857,15.8416,15.8731,680100.0
2010-02-02 09:30:00,25.16,25.19,25.1,25.14,240600.0,15.8542,15.8731,15.8164,15.8416,240600.0
2010-02-02 09:35:00,25.14,25.23,25.07,25.08,164700.0,15.8416,15.8983,15.7975,15.8038,164700.0
2010-02-02 09:40:00,25.08,25.13,25.02,25.04,469900.0,15.8038,15.8353,15.766,15.7786,469900.0
2010-02-02 09:45:00,25.03,25.09,24.98,25.08,271300.0,15.7723,15.8101,15.7408,15.8038,271300.0
2010-02-02 09:50:00,25.08,25.13,25.07,25.07,268600.0,15.8038,15.8353,15.7975,15.7975,268600.0
2010-02-02 09:55:00,25.09,25.11,25.0,25.04,224600.0,15.8101,15.8227,15.7534,15.7786,224600.0
2010-02-02 10:00:00,25.04,25.09,25.02,25.03,143800.0,15.7786,15.8101,15.766,15.7723,143800.0
2010-02-02 10:05:00,25.03,25.09,25.02,25.03,90200.0,15.7723,15.8101,15.766,15.7723,90200.0
2010-02-02 10:10:00,25.03,25.08,25.0,25.08,138900.0,15.7723,15.8038,15.7534,15.8038,138900.0
2010-02-02 10:15:00,25.09,25.15,25.06,25.07,214000.0,15.8101,15.8479,15.7912,15.7975,214000.0
2010-02-02 10:20:00,25.07,25.1,25.05,25.08,164100.0,15.7975,15.8164,15.7849,15.8038,164100.0
2010-02-02 10:25:00,25.08,25.15,25.07,25.15,238700.0,15.8038,15.8479,15.7975,15.8479,238700.0
2010-02-02 10:30:00,25.14,25.2,25.14,25.18,237100.0,15.8416,15.8794,15.8416,15.8668,237100.0
2010-02-02 10:35:00,25.17,25.23,25.17,25.19,211600.0,15.8605,15.8983,15.8605,15.8731,211600.0
2010-02-02 10:40:00,25.2,25.2,25.15,25.19,175000.0,15.8794,15.8794,15.8479,15.8731,175000.0
2010-02-02 10:45:00,25.19,25.19,25.1,25.11,360600.0,15.8731,15.8731,15.8164,15.8227,360600.0
2010-02-02 10:50:00,25.1,25.13,25.04,25.05,186300.0,15.8164,15.8353,15.7786,15.7849,186300.0
2010-02-02 10:55:00,25.05,25.11,25.01,25.08,163200.0,15.7849,15.8227,15.7597,15.8038,163200.0
2010-02-02 11:00:00,25.08,25.09,25.03,25.05,141100.0,15.8038,15.8101,15.7723,15.7849,141100.0
2010-02-02 11:05:00,25.05,25.09,25.03,25.08,97400.0,15.7849,15.8101,15.7723,15.8038,97400.0
2010-02-02 11:10:00,25.08,25.1,25.02,25.04,223500.0,15.8038,15.8164,15.766,15.7786,223500.0
2010-02-02 11:15:00,25.04,25.08,25.02,25.04,100200.0,15.7786,15.8038,15.766,15.7786,100200.0
2010-02-02 11:20:00,25.03,25.04,25.01,25.03,86300.0,15.7723,15.7786,15.7597,15.7723,86300.0
2010-02-02 11:25:00,25.03,25.09,25.03,25.08,71200.0,15.7723,15.8101,15.7723,15.8038,71200.0
2010-02-02 11:30:00,25.08,25.11,25.08,25.09,100100.0,15.8038,15.8227,15.8038,15.8101,100100.0
2010-02-02 11:35:00,25.08,25.09,25.07,25.08,57300.0,15.8038,15.8101,15.7975,15.8038,57300.0
2010-02-02 11:40:00,25.08,25.15,25.07,25.14,70800.0,15.8038,15.8479,15.7975,15.8416,70800.0
2010-02-02 11:45:00,25.13,25.15,25.09,25.14,100000.0,15.8353,15.8479,15.8101,15.8416,100000.0
2010-02-02 11:50:00,25.15,25.18,25.12,25.18,63800.0,15.8479,15.8668,15.829,15.8668,63800.0
2010-02-02 11:55:00,25.18,25.2,25.17,25.19,122400.0,15.8668,15.8794,15.8605,15.8731,122400.0
2010-02-02 12:00:00,25.19,25.2,25.15,25.18,108600.0,15.8731,15.8794,15.8479,15.8668,108600.0
2010-02-02 12:05:00,25.18,25.19,25.17,25.19,120000.0,15.8668,15.8731,15.8605,15.8731,120000.0
2010-02-02 12:10:00,25.19,25.22,25.18,25.21,80400.0,15.8731,15.892,15.8668,15.8857,80400.0
2010-02-02 12:15:00,25.22,25.27,25.2,25.27,89100.0,15.892,15.9235,15.8794,15.9235,89100.0
2010-02-02 12:20:00,25.27,25.28,25.24,25.27,91300.0,15.9235,15.9298,15.9046,15.9235,91300.0
2010-02-02 12:25:00,25.26,25.28,25.24,25.26,73500.0,15.9172,15.9298,15.9046,15.9172,73500.0
2010-02-02 12:30:00,25.26,25.27,25.22,25.24,103300.0,15.9172,15.9235,15.892,15.9046,103300.0
2010-02-02 12:35:00,25.23,25.27,25.23,25.27,110800.0,15.8983,15.9235,15.8983,15.9235,110800.0
2010-02-02 12:40:00,25.28,25.31,25.26,25.31,121300.0,15.9298,15.9488,15.9172,15.9488,121300.0
2010-02-02 12:45:00,25.3,25.31,25.25,25.26,102300.0,15.9425,15.9488,15.9109,15.9172,102300.0
2010-02-02 12:50:00,25.26,25.27,25.24,25.26,36600.0,15.9172,15.9235,15.9046,15.9172,36600.0
2010-02-02 12:55:00,25.26,25.27,25.21,25.21,62500.0,15.9172,15.9235,15.8857,15.8857,62500.0
2010-02-02 13:00:00,25.21,25.23,25.16,25.17,113000.0,15.8857,15.8983,15.8542,15.8605,113000.0
2010-02-02 13:05:00,25.17,25.17,25.1,25.11,83100.0,15.8605,15.8605,15.8164,15.8227,83100.0
2010-02-02 13:10:00,25.11,25.14,25.1,25.14,46800.0,15.8227,15.8416,15.8164,15.8416,46800.0
2010-02-02 13:15:00,25.14,25.15,25.12,25.13,37900.0,15.8416,15.8479,15.829,15.8353,37900.0
2010-02-02 13:20:00,25.14,25.16,25.13,25.14,38000.0,15.8416,15.8542,15.8353,15.8416,38000.0
2010-02-02 13:25:00,25.14,25.19,25.13,25.19,43800.0,15.8416,15.8731,15.8353,15.8731,43800.0
2010-02-02 13:30:00,25.19,25.22,25.17,25.17,138700.0,15.8731,15.892,15.8605,15.8605,138700.0
2010-02-02 13:35:00,25.17,25.19,25.15,25.19,96800.0,15.8605,15.8731,15.8479,15.8731,96800.0
2010-02-02 13:40:00,25.18,25.25,25.18,25.24,74300.0,15.8668,15.9109,15.8668,15.9046,74300.0
2010-02-02 13:45:00,25.25,25.27,25.18,25.18,86100.0,15.9109,15.9235,15.8668,15.8668,86100.0
2010-02-02 13:50:00,25.18,25.18,25.14,25.15,98600.0,15.8668,15.8668,15.8416,15.8479,98600.0
2010-02-02 13:55:00,25.15,25.16,25.07,25.07,133400.0,15.8479,15.8542,15.7975,15.7975,133400.0
2010-02-02 14:00:00,25.07,25.12,25.07,25.11,83600.0,15.7975,15.829,15.7975,15.8227,83600.0
2010-02-02 14:05:00,25.11,25.11,25.03,25.04,106700.0,15.8227,15.8227,15.7723,15.7786,106700.0
2010-02-02 14:10:00,25.05,25.08,25.03,25.08,95200.0,15.7849,15.8038,15.7723,15.8038,95200.0
2010-02-02 14:15:00,25.07,25.08,25.01,25.02,96700.0,15.7975,15.8038,15.7597,15.766,96700.0
2010-02-02 14:20:00,25.02,25.06,25.01,25.01,200400.0,15.766,15.7912,15.7597,15.7597,200400.0
2010-02-02 14:25:00,25.01,25.06,25.01,25.03,189300.0,15.7597,15.7912,15.7597,15.7723,189300.0
2010-02-02 14:30:00,25.03,25.04,24.97,24.99,193000.0,15.7723,15.7786,15.7345,15.7471,193000.0
2010-02-02 14:35:00,24.98,24.99,24.89,24.91,259600.0,15.7408,15.7471,15.6841,15.6967,259600.0
2010-02-02 14:40:00,24.91,24.92,24.8,24.81,218100.0,15.6967,15.703,15.6274,15.6337,218100.0
2010-02-02 14:45:00,24.8,24.84,24.75,24.82,298200.0,15.6274,15.6526,15.5959,15.64,298200.0
2010-02-02 14:50:00,24.81,24.86,24.81,24.83,309700.0,15.6337,15.6652,15.6337,15.6463,309700.0
2010-02-02 14:55:00,24.83,24.9,24.83,24.86,225100.0,15.6463,15.6904,15.6463,15.6652,225100.0
2010-02-02 15:00:00,24.86,24.88,24.83,24.85,206200.0,15.6652,15.6778,15.6463,15.6589,206200.0
2010-02-02 15:05:00,24.86,24.86,24.83,24.84,110900.0,15.6652,15.6652,15.6463,15.6526,110900.0
2010-02-02 15:10:00,24.85,24.93,24.84,24.91,237900.0,15.6589,15.7093,15.6526,15.6967,237900.0
2010-02-02 15:15:00,24.91,24.96,24.87,24.95,263500.0,15.6967,15.7282,15.6715,15.7219,263500.0
2010-02-02 15:20:00,24.96,24.98,24.91,24.91,126300.0,15.7282,15.7408,15.6967,15.6967,126300.0
2010-02-02 15:25:00,24.91,24.92,24.81,24.81,337000.0,15.6967,15.703,15.6337,15.6337,337000.0
2010-02-02 15:30:00,24.82,24.91,24.82,24.9,181500.0,15.64,15.6967,15.64,15.6904,181500.0
2010-02-02 15:35:00,24.9,24.95,24.9,24.91,292000.0,15.6904,15.7219,15.6904,15.6967,292000.0
2010-02-02 15:40:00,24.92,24.96,24.85,24.91,506200.0,15.703,15.7282,15.6589,15.6967,506200.0
2010-02-02 15:45:00,24.9,24.93,24.87,24.93,219100.0,15.6904,15.7093,15.6715,15.7093,219100.0
2010-02-02 15:50:00,24.93,24.95,24.89,24.94,421400.0,15.7093,15.7219,15.6841,15.7156,421400.0
2010-02-02 15:55:00,24.94,24.94,24.84,24.86,1517300.0,15.7156,15.7156,15.6526,15.6652,1517300.0
2010-02-03 09:30:00,24.76,24.85,24.67,24.78,203200.0,15.6022,15.6589,15.5455,15.6148,203200.0
2010-02-03 09:35:00,24.77,24.8,24.71,24.79,268700.0,15.6085,15.6274,15.5707,15.6211,268700.0
2010-02-03 09:40:00,24.79,24.83,24.75,24.81,294100.0,15.6211,15.6463,15.5959,15.6337,294100.0
2010-02-03 09:45:00,24.81,24.84,24.72,24.72,213200.0,15.6337,15.6526,15.577,15.577,213200.0
2010-02-03 09:50:00,24.73,24.73,24.68,24.68,131500.0,15.5833,15.5833,15.5518,15.5518,131500.0
2010-02-03 09:55:00,24.69,24.73,24.68,24.71,143400.0,15.5581,15.5833,15.5518,15.5707,143400.0
2010-02-03 10:00:00,24.71,24.71,24.65,24.66,151800.0,15.5707,15.5707,15.5329,15.5392,151800.0
2010-02-03 10:05:00,24.66,24.72,24.65,24.71,132400.0,15.5392,15.577,15.5329,15.5707,132400.0
2010-02-03 10:10:00,24.72,24.72,24.6,24.63,155400.0,15.577,15.577,15.5014,15.5203,155400.0
2010-02-03 10:15:00,24.63,24.66,24.62,24.65,135000.0,15.5203,15.5392,15.514,15.5329,135000.0
2010-02-03 10:20:00,24.66,24.66,24.57,24.59,142200.0,15.5392,15.5392,15.4825,15.4951,142200.0
2010-02-03 10:25:00,24.59,24.62,24.55,24.56,206500.0,15.4951,15.514,15.4698,15.4761,206500.0
2010-02-03 10:30:00,24.56,24.6,24.56,24.59,146600.0,15.4761,15.5014,15.4761,15.4951,146600.0
2010-02-03 10:35:00,24.59,24.59,24.49,24.52,259200.0,15.4951,15.4951,15.432,15.4509,259200.0
2010-02-03 10:40:00,24.52,24.52,24.45,24.49,277300.0,15.4509,15.4509,15.4068,15.432,277300.0
2010-02-03 10:45:00,24.49,24.51,24.41,24.51,213100.0,15.432,15.4446,15.3816,15.4446,213100.0
2010-02-03 10:50:00,24.51,24.51,24.46,24.47,131500.0,15.4446,15.4446,15.4131,15.4194,131500.0
2010-02-03 10:55:00,24.47,24.5,24.44,24.47,93600.0,15.4194,15.4383,15.4005,15.4194,93600.0
2010-02-03 11:00:00,24.48,24.49,24.42,24.44,137500.0,15.4257,15.432,15.3879,15.4005,137500.0
2010-02-03 11:05:00,24.43,24.59,24.43,24.57,218300.0,15.3942,15.4951,15.3942,15.4825,218300.0
2010-02-03 11:10:00,24.58,24.59,24.56,24.57,53700.0,15.4888,15.4951,15.4761,15.4825,53700.0
2010-02-03 11:15:00,24.58,24.6,24.55,24.55,75900.0,15.4888,15.5014,15.4698,15.4698,75900.0
2010-02-03 11:20:00,24.55,24.55,24.48,24.48,126000.0,15.4698,15.4698,15.4257,15.4257,126000.0
2010-02-03 11:25:00,24.48,24.48,24.4,24.42,186600.0,15.4257,15.4257,15.3753,15.3879,186600.0
2010-02-03 11:30:00,24.42,24.44,24.4,24.4,70700.0,15.3879,15.4005,15.3753,15.3753,70700.0
2010-02-03 11:35:00,24.4,24.4,24.32,24.38,190200.0,15.3753,15.3753,15.3249,15.3627,190200.0
2010-02-03 11:40:00,24.38,24.4,24.29,24.33,248300.0,15.3627,15.3753,15.306,15.3312,248300.0
2010-02-03 11:45:00,24.33,24.33,24.23,24.24,296000.0,15.3312,15.3312,15.2682,15.2745,296000.0
2010-02-03 11:50:00,24.24,24.27,24.22,24.25,147800.0,15.2745,15.2934,15.2619,15.2808,147800.0
2010-02-03 11:55:00,24.26,24.27,24.22,24.24,183700.0,15.2871,15.2934,15.2619,15.2745,183700.0
2010-02-03 12:00:00,24.24,24.3,24.23,24.28,142300.0,15.2745,15.3123,15.2682,15.2997,142300.0
2010-02-03 12:05:00,24.28,24.31,24.26,24.3,128100.0,15.2997,15.3186,15.2871,15.3123,128100.0
2010-02-03 12:10:00,24.29,24.31,24.28,24.31,107300.0,15.306,15.3186,15.2997,15.3186,107300.0
2010-02-03 12:15:00,24.3,24.31,24.27,24.29,48500.0,15.3123,15.3186,15.2934,15.306,48500.0
2010-02-03 12:20:00,24.28,24.28,24.25,24.25,90200.0,15.2997,15.2997,15.2808,15.2808,90200.0
2010-02-03 12:25:00,24.26,24.28,24.25,24.27,86400.0,15.2871,15.2997,15.2808,15.2934,86400.0
2010-02-03 12:30:00,24.28,24.32,24.27,24.31,35200.0,15.2997,15.3249,15.2934,15.3186,35200.0
2010-02-03 12:35:00,24.31,24.32,24.28,24.28,52600.0,15.3186,15.3249,15.2997,15.2997,52600.0
2010-02-03 12:40:00,24.27,24.3,24.25,24.29,132500.0,15.2934,15.3123,15.2808,15.306,132500.0
2010-02-03 12:45:00,24.3,24.31,24.25,24.3,100500.0,15.3123,15.3186,15.2808,15.3123,100500.0
2010-02-03 12:50:00,24.3,24.32,24.28,24.29,81600.0,15.3123,15.3249,15.2997,15.306,81600.0
2010-02-03 12:55:00,24.3,24.32,24.27,24.28,92700.0,15.3123,15.3249,15.2934,15.2997,92700.0
2010-02-03 13:00:00,24.28,24.39,24.27,24.38,94500.0,15.2997,15.369,15.2934,15.3627,94500.0
2010-02-03 13:05:00,24.38,24.41,24.36,24.41,92800.0,15.3627,15.3816,15.3501,15.3816,92800.0
2010-02-03 13:10:00,24.42,24.42,24.38,24.4,73000.0,15.3879,15.3879,15.3627,15.3753,73000.0
2010-02-03 13:15:00,24.4,24.43,24.4,24.42,50600.0,15.3753,15.3942,15.3753,15.3879,50600.0
2010-02-03 13:20:00,24.42,24.42,24.39,24.39,44300.0,15.3879,15.3879,15.369,15.369,44300.0
2010-02-03 13:25:00,24.39,24.42,24.39,24.4,33600.0,15.369,15.3879,15.369,15.3753,33600.0
2010-02-03 13:30:00,24.41,24.43,24.4,24.43,23100.0,15.3816,15.3942,15.3753,15.3942,23100.0
2010-02-03 13:35:00,24.43,24.49,24.42,24.45,138500.0,15.3942,15.432,15.3879,15.4068,138500.0
2010-02-03 13:40:00,24.45,24.5,24.45,24.47,76900.0,15.4068,15.4383,15.4068,15.4194,76900.0
2010-02-03 13:45:00,24.47,24.48,24.45,24.46,62800.0,15.4194,15.4257,15.4068,15.4131,62800.0
2010-02-03 13:50:00,24.47,24.47,24.41,24.43,79600.0,15.4194,15.4194,15.3816,15.3942,79600.0
2010-02-03 13:55:00,24.43,24.46,24.43,24.46,32900.0,15.3942,15.4131,15.3942,15.4131,32900.0
2010-02-03 14:00:00,24.46,24.46,24.42,24.43,59900.0,15.4131,15.4131,15.3879,15.3942,59900.0
2010-02-03 14:05:00,24.42,24.43,24.4,24.4,39200.0,15.3879,15.3942,15.3753,15.3753,39200.0
2010-02-03 14:10:00,24.4,24.44,24.4,24.44,61900.0,15.3753,15.4005,15.3753,15.4005,61900.0
2010-02-03 14:15:00,24.45,24.47,24.42,24.42,73800.0,15.4068,15.4194,15.3879,15.3879,73800.0
2010-02-03 14:20:00,24.43,24.45,24.4,24.42,79900.0,15.3942,15.4068,15.3753,15.3879,79900.0
2010-02-03 14:25:00,24.42,24.43,24.38,24.43,90300.0,15.3879,15.3942,15.3627,15.3942,90300.0
2010-02-03 14:30:00,24.42,24.44,24.4,24.41,59800.0,15.3879,15.4005,15.3753,15.3816,59800.0
2010-02-03 14:35:00,24.4,24.42,24.34,24.35,54800.0,15.3753,15.3879,15.3375,15.3438,54800.0
2010-02-03 14:40:00,24.34,24.35,24.32,24.34,96600.0,15.3375,15.3438,15.3249,15.3375,96600.0
2010-02-03 14:45:00,24.35,24.42,24.34,24.38,70000.0,15.3438,15.3879,15.3375,15.3627,70000.0
2010-02-03 14:50:00,24.38,24.42,24.37,24.41,80400.0,15.3627,15.3879,15.3564,15.3816,80400.0
2010-02-03 14:55:00,24.41,24.42,24.38,24.38,58300.0,15.3816,15.3879,15.3627,15.3627,58300.0
2010-02-03 15:00:00,24.38,24.47,24.38,24.45,134400.0,15.3627,15.4194,15.3627,15.4068,134400.0
2010-02-03 15:05:00,24.45,24.46,24.39,24.4,142800.0,15.4068,15.4131,15.369,15.3753,142800.0
2010-02-03 15:10:00,24.4,24.41,24.37,24.37,127600.0,15.3753,15.3816,15.3564,15.3564,127600.0
2010-02-03 15:15:00,24.38,24.38,24.34,24.36,56400.0,15.3627,15.3627,15.3375,15.3501,56400.0
2010-02-03 15:20:00,24.36,24.36,24.3,24.34,91300.0,15.3501,15.3501,15.3123,15.3375,91300.0
2010-02-03 15:25:00,24.34,24.42,24.34,24.38,120500.0,15.3375,15.3879,15.3375,15.3627,120500.0
2010-02-03 15:30:00,24.38,24.45,24.38,24.44,115700.0,15.3627,15.4068,15.3627,15.4005,115700.0
2010-02-03 15:35:00,24.43,24.47,24.43,24.47,123300.0,15.3942,15.4194,15.3942,15.4194,123300.0
2010-02-03 15:40:00,24.47,24.48,24.43,24.43,303700.0,15.4194,15.4257,15.3942,15.3942,303700.0
2010-02-03 15:45:00,24.44,24.51,24.43,24.51,416300.0,15.4005,15.4446,15.3942,15.4446,416300.0
2010-02-03 15:50:00,24.5,24.51,24.45,24.47,608300.0,15.4383,15.4446,15.4068,15.4194,608300.0
2010-02-03 15:55:00,24.48,24.49,24.41,24.45,957800.0,15.4257,15.432,15.3816,15.4068,957800.0
2010-02-04 09:30:00,24.29,24.4,24.24,24.34,274100.0,15.306,15.3753,15.2745,15.3375,274100.0
2010-02-04 09:35:00,24.35,24.36,24.19,24.24,244400.0,15.3438,15.3501,15.243,15.2745,244400.0
2010-02-04 09:40:00,24.24,24.24,24.07,24.07,383600.0,15.2745,15.2745,15.1674,15.1674,383600.0
2010-02-04 09:45:00,24.08,24.08,23.88,23.94,563500.0,15.1737,15.1737,15.0477,15.0855,563500.0
2010-02-04 09:50:00,23.95,23.96,23.82,23.83,371200.0,15.0918,15.0981,15.0098,15.0162,371200.0
2010-02-04 09:55:00,23.83,23.83,23.75,23.8,384600.0,15.0162,15.0162,14.9657,14.9972,384600.0
2010-02-04 10:00:00,23.8,23.92,23.77,23.9,426900.0,14.9972,15.0729,14.9783,15.0603,426900.0
2010-02-04 10:05:00,23.9,23.95,23.84,23.84,405900.0,15.0603,15.0918,15.0225,15.0225,405900.0
2010-02-04 10:10:00,23.84,23.84,23.75,23.78,431500.0,15.0225,15.0225,14.9657,14.9846,431500.0
2010-02-04 10:15:00,23.78,23.87,23.75,23.84,309400.0,14.9846,15.0414,14.9657,15.0225,309400.0
2010-02-04 10:20:00,23.85,23.91,23.83,23.88,237800.0,15.0288,15.0666,15.0162,15.0477,237800.0
2010-02-04 10:25:00,23.88,23.93,23.75,23.84,514100.0,15.0477,15.0792,14.9657,15.0225,514100.0
2010-02-04 10:30:00,23.83,23.9,23.81,23.86,340900.0,15.0162,15.0603,15.0035,15.0351,340900.0
2010-02-04 10:35:00,23.86,23.94,23.85,23.94,292200.0,15.0351,15.0855,15.0288,15.0855,292200.0
2010-02-04 10:40:00,23.94,23.94,23.87,23.88,98800.0,15.0855,15.0855,15.0414,15.0477,98800.0
2010-02-04 10:45:00,23.88,23.89,23.85,23.89,150400.0,15.0477,15.054,15.0288,15.054,150400.0
2010-02-04 10:50:00,23.88,23.9,23.8,23.8,220700.0,15.0477,15.0603,14.9972,14.9972,220700.0
2010-02-04 10:55:00,23.8,23.85,23.75,23.76,138800.0,14.9972,15.0288,14.9657,14.972,138800.0
2010-02-04 11:00:00,23.75,23.82,23.73,23.73,263400.0,14.9657,15.0098,14.9531,14.9531,263400.0
2010-02-04 11:05:00,23.74,23.78,23.71,23.71,253500.0,14.9594,14.9846,14.9405,14.9405,253500.0
2010-02-04 11:10:00,23.71,23.79,23.68,23.78,132700.0,14.9405,14.9909,14.9216,14.9846,132700.0
2010-02-04 11:15:00,23.77,23.77,23.64,23.7,182900.0,14.9783,14.9783,14.8964,14.9342,182900.0
2010-02-04 11:20:00,23.7,23.72,23.63,23.65,165600.0,14.9342,14.9468,14.8901,14.9027,165600.0
2010-02-04 11:25:00,23.65,23.74,23.62,23.74,133300.0,14.9027,14.9594,14.8838,14.9594,133300.0
2010-02-04 11:30:00,23.74,23.75,23.66,23.71,151100.0,14.9594,14.9657,14.909,14.9405,151100.0
2010-02-04 11:35:00,23.72,23.74,23.68,23.7,174300.0,14.9468,14.9594,14.9216,14.9342,174300.0
2010-02-04 11:40:00,23.7,23.74,23.63,23.69,241100.0,14.9342,14.9594,14.8901,14.9279,241100.0
2010-02-04 11:45:00,23.7,23.73,23.67,23.72,253300.0,14.9342,14.9531,14.9153,14.9468,253300.0
2010-02-04 11:50:00,23.72,23.85,23.71,23.84,216200.0,14.9468,15.0288,14.9405,15.0225,216200.0
2010-02-04 11:55:00,23.84,23.85,23.81,23.83,101900.0,15.0225,15.0288,15.0035,15.0162,101900.0
2010-02-04 12:00:00,23.84,23.87,23.79,23.83,160300.0,15.0225,15.0414,14.9909,15.0162,160300.0
2010-02-04 12:05:00,23.84,23.9,23.8,23.89,147100.0,15.0225,15.0603,14.9972,15.054,147100.0
2010-02-04 12:10:00,23.89,23.93,23.85,23.85,126200.0,15.054,15.0792,15.0288,15.0288,126200.0
2010-02-04 12:15:00,23.85,23.91,23.85,23.86,103100.0,15.0288,15.0666,15.0288,15.0351,103100.0
2010-02-04 12:20:00,23.85,23.91,23.85,23.9,128000.0,15.0288,15.0666,15.0288,15.0603,128000.0
2010-02-04 12:25:00,23.9,23.93,23.9,23.91,48200.0,15.0603,15.0792,15.0603,15.0666,48200.0
2010-02-04 12:30:00,23.91,23.92,23.9,23.91,43000.0,15.0666,15.0729,15.0603,15.0666,43000.0
2010-02-04 12:35:00,23.91,23.95,23.9,23.9,128500.0,15.0666,15.0918,15.0603,15.0603,128500.0
2010-02-04 12:40:00,23.91,23.96,23.88,23.93,177900.0,15.0666,15.0981,15.0477,15.0792,177900.0
2010-02-04 12:45:00,23.92,23.95,23.83,23.84,157200.0,15.0729,15.0918,15.0162,15.0225,157200.0
2010-02-04 12:50:00,23.84,23.88,23.83,23.88,175600.0,15.0225,15.0477,15.0162,15.0477,175600.0
2010-02-04 12:55:00,23.88,23.94,23.88,23.92,106800.0,15.0477,15.0855,15.0477,15.0729,106800.0
2010-02-04 13:00:00,23.93,23.93,23.91,23.91,45600.0,15.0792,15.0792,15.0666,15.0666,45600.0
2010-02-04 13:05:00,23.92,23.95,23.91,23.94,52900.0,15.0729,15.0918,15.0666,15.0855,52900.0
2010-02-04 13:10:00,23.95,23.95,23.91,23.93,54700.0,15.0918,15.0918,15.0666,15.0792,54700.0
2010-02-04 13:15:00,23.93,23.94,23.92,23.93,43900.0,15.0792,15.0855,15.0729,15.0792,43900.0
2010-02-04 13:20:00,23.93,23.94,23.89,23.89,102600.0,15.0792,15.0855,15.054,15.054,102600.0
2010-02-04 13:25:00,23.89,23.95,23.89,23.95,66500.0,15.054,15.0918,15.054,15.0918,66500.0
2010-02-04 13:30:00,23.95,23.95,23.89,23.91,81300.0,15.0918,15.0918,15.054,15.0666,81300.0
2010-02-04 13:35:00,23.91,23.97,23.91,23.94,105800.0,15.0666,15.1044,15.0666,15.0855,105800.0
2010-02-04 13:40:00,23.93,23.94,23.89,23.9,208000.0,15.0792,15.0855,15.054,15.0603,208000.0
2010-02-04 13:45:00,23.9,23.95,23.89,23.95,192600.0,15.0603,15.0918,15.054,15.0918,192600.0
2010-02-04 13:50:00,23.94,23.97,23.9,23.92,73600.0,15.0855,15.1044,15.0603,15.0729,73600.0
2010-02-04 13:55:00,23.93,24.0,23.93,23.95,231900.0,15.0792,15.1233,15.0792,15.0918,231900.0
2010-02-04 14:00:00,23.97,23.97,23.94,23.96,102300.0,15.1044,15.1044,15.0855,15.0981,102300.0
2010-02-04 14:05:00,23.96,23.97,23.9,23.91,106700.0,15.0981,15.1044,15.0603,15.0666,106700.0
2010-02-04 14:10:00,23.91,23.92,23.88,23.9,199300.0,15.0666,15.0729,15.0477,15.0603,199300.0
2010-02-04 14:15:00,23.89,23.94,23.85,23.9,181800.0,15.054,15.0855,15.0288,15.0603,181800.0
2010-02-04 14:20:00,23.9,23.97,23.9,23.97,117700.0,15.0603,15.1044,15.0603,15.1044,117700.0
2010-02-04 14:25:00,23.97,24.08,23.97,24.02,482200.0,15.1044,15.1737,15.1044,15.1359,482200.0
2010-02-04 14:30:00,24.02,24.04,23.97,24.03,127200.0,15.1359,15.1485,15.1044,15.1422,127200.0
2010-02-04 14:35:00,24.03,24.03,23.99,24.01,102600.0,15.1422,15.1422,15.117,15.1296,102600.0
2010-02-04 14:40:00,24.01,24.01,23.97,23.97,85900.0,15.1296,15.1296,15.1044,15.1044,85900.0
2010-02-04 14:45:00,23.98,24.06,23.97,24.06,141200.0,15.1107,15.1611,15.1044,15.1611,141200.0
2010-02-04 14:50:00,24.05,24.07,24.03,24.06,199500.0,15.1548,15.1674,15.1422,15.1611,199500.0
2010-02-04 14:55:00,24.06,24.07,24.0,24.01,148700.0,15.1611,15.1674,15.1233,15.1296,148700.0
2010-02-04 15:00:00,24.01,24.02,23.93,23.93,111600.0,15.1296,15.1359,15.0792,15.0792,111600.0
2010-02-04 15:05:00,23.93,23.94,23.88,23.88,168200.0,15.0792,15.0855,15.0477,15.0477,168200.0
2010-02-04 15:10:00,23.88,23.9,23.85,23.89,150500.0,15.0477,15.0603,15.0288,15.054,150500.0
2010-02-04 15:15:00,23.88,23.91,23.81,23.82,297600.0,15.0477,15.0666,15.0035,15.0098,297600.0
2010-02-04 15:20:00,23.82,23.82,23.77,23.78,346900.0,15.0098,15.0098,14.9783,14.9846,346900.0
2010-02-04 15:25:00,23.79,23.84,23.77,23.82,372600.0,14.9909,15.0225,14.9783,15.0098,372600.0
2010-02-04 15:30:00,23.82,23.88,23.79,23.81,365900.0,15.0098,15.0477,14.9909,15.0035,365900.0
2010-02-04 15:35:00,23.82,23.82,23.71,23.75,479900.0,15.0098,15.0098,14.9405,14.9657,479900.0
2010-02-04 15:40:00,23.76,23.83,23.75,23.8,458800.0,14.972,15.0162,14.9657,14.9972,458800.0
2010-02-04 15:45:00,23.8,23.8,23.69,23.71,491800.0,14.9972,14.9972,14.9279,14.9405,491800.0
2010-02-04 15:50:00,23.71,23.76,23.69,23.71,719200.0,14.9405,14.972,14.9279,14.9405,719200.0
2010-02-04 15:55:00,23.7,23.71,23.62,23.62,1630000.0,14.9342,14.9405,14.8838,14.8838,1630000.0
2010-02-05 09:30:00,23.83,24.08,23.74,24.05,393300.0,15.0162,15.1737,14.9594,15.1548,393300.0
2010-02-05 09:35:00,24.05,24.05,23.82,23.93,321700.0,15.1548,15.1548,15.0098,15.0792,321700.0
2010-02-05 09:40:00,23.93,24.1,23.88,24.05,322100.0,15.0792,15.1863,15.0477,15.1548,322100.0
2010-02-05 09:45:00,24.06,24.25,23.98,23.98,519500.0,15.1611,15.2808,15.1107,15.1107,519500.0
2010-02-05 09:50:00,23.99,24.07,23.94,23.94,169400.0,15.117,15.1674,15.0855,15.0855,169400.0
2010-02-05 09:55:00,23.93,24.05,23.92,23.97,186000.0,15.0792,15.1548,15.0729,15.1044,186000.0
2010-02-05 10:00:00,23.98,24.0,23.95,23.95,243700.0,15.1107,15.1233,15.0918,15.0918,243700.0
2010-02-05 10:05:00,23.97,23.99,23.9,23.96,331500.0,15.1044,15.117,15.0603,15.0981,331500.0
2010-02-05 10:10:00,23.95,24.06,23.91,24.03,189100.0,15.0918,15.1611,15.0666,15.1422,189100.0
2010-02-05 10:15:00,24.02,24.05,23.99,24.03,172100.0,15.1359,15.1548,15.117,15.1422,172100.0
2010-02-05 10:20:00,24.03,24.12,24.01,24.08,249800.0,15.1422,15.1989,15.1296,15.1737,249800.0
2010-02-05 10:25:00,24.08,24.14,24.02,24.07,295000.0,15.1737,15.2115,15.1359,15.1674,295000.0
2010-02-05 10:30:00,24.07,24.1,24.04,24.06,486000.0,15.1674,15.1863,15.1485,15.1611,486000.0
2010-02-05 10:35:00,24.06,24.07,23.99,23.99,237000.0,15.1611,15.1674,15.117,15.117,237000.0
2010-02-05 10:40:00,23.99,24.06,23.99,24.02,409300.0,15.117,15.1611,15.117,15.1359,409300.0
2010-02-05 10:45:00,24.02,24.03,23.9,23.91,356500.0,15.1359,15.1422,15.0603,15.0666,356500.0
2010-02-05 10:50:00,23.9,23.98,23.89,23.9,311200.0,15.0603,15.1107,15.054,15.0603,311200.0
2010-02-05 10:55:00,23.9,23.92,23.86,23.87,137200.0,15.0603,15.0729,15.0351,15.0414,137200.0
2010-02-05 11:00:00,23.87,23.88,23.79,23.83,166200.0,15.0414,15.0477,14.9909,15.0162,166200.0
2010-02-05 11:05:00,23.84,23.91,23.83,23.9,121200.0,15.0225,15.0666,15.0162,15.0603,121200.0
2010-02-05 11:10:00,23.9,23.91,23.83,23.83,113900.0,15.0603,15.0666,15.0162,15.0162,113900.0
2010-02-05 11:15:00,23.83,23.86,23.82,23.83,104800.0,15.0162,15.0351,15.0098,15.0162,104800.0
2010-02-05 11:20:00,23.83,23.84,23.76,23.8,52800.0,15.0162,15.0225,14.972,14.9972,52800.0
2010-02-05 11:25:00,23.79,23.82,23.73,23.74,114000.0,14.9909,15.0098,14.9531,14.9594,114000.0
2010-02-05 11:30:00,23.73,23.76,23.65,23.69,407800.0,14.9531,14.972,14.9027,14.9279,407800.0
2010-02-05 11:35:00,23.68,23.68,23.63,23.66,186700.0,14.9216,14.9216,14.8901,14.909,186700.0
2010-02-05 11:40:00,23.66,23.67,23.53,23.56,443300.0,14.909,14.9153,14.8271,14.846,443300.0
2010-02-05 11:45:00,23.56,23.64,23.52,23.63,435500.0,14.846,14.8964,14.8208,14.8901,435500.0
2010-02-05 11:50:00,23.63,23.71,23.6,23.6,304500.0,14.8901,14.9405,14.8712,14.8712,304500.0
2010-02-05 11:55:00,23.61,23.62,23.57,23.61,153500.0,14.8775,14.8838,14.8523,14.8775,153500.0
2010-02-05 12:00:00,23.61,23.64,23.58,23.59,128400.0,14.8775,14.8964,14.8586,14.8649,128400.0
2010-02-05 12:05:00,23.59,23.66,23.59,23.65,113500.0,14.8649,14.909,14.8649,14.9027,113500.0
2010-02-05 12:10:00,23.64,23.66,23.62,23.64,61700.0,14.8964,14.909,14.8838,14.8964,61700.0
2010-02-05 12:15:00,23.64,23.72,23.63,23.69,189700.0,14.8964,14.9468,14.8901,14.9279,189700.0
2010-02-05 12:20:00,23.68,23.71,23.61,23.66,252600.0,14.9216,14.9405,14.8775,14.909,252600.0
2010-02-05 12:25:00,23.66,23.73,23.65,23.72,111500.0,14.909,14.9531,14.9027,14.9468,111500.0
2010-02-05 12:30:00,23.71,23.78,23.71,23.75,195600.0,14.9405,14.9846,14.9405,14.9657,195600.0
2010-02-05 12:35:00,23.75,23.78,23.7,23.71,163800.0,14.9657,14.9846,14.9342,14.9405,163800.0
2010-02-05 12:40:00,23.7,23.72,23.68,23.7,127600.0,14.9342,14.9468,14.9216,14.9342,127600.0
2010-02-05 12:45:00,23.71,23.72,23.68,23.7,127100.0,14.9405,14.9468,14.9216,14.9342,127100.0
2010-02-05 12:50:00,23.7,23.72,23.61,23.66,161100.0,14.9342,14.9468,14.8775,14.909,161100.0
2010-02-05 12:55:00,23.66,23.68,23.64,23.68,82800.0,14.909,14.9216,14.8964,14.9216,82800.0
2010-02-05 13:00:00,23.67,23.68,23.64,23.65,116300.0,14.9153,14.9216,14.8964,14.9027,116300.0
2010-02-05 13:05:00,23.66,23.66,23.56,23.57,225500.0,14.909,14.909,14.846,14.8523,225500.0
2010-02-05 13:10:00,23.57,23.61,23.52,23.56,247600.0,14.8523,14.8775,14.8208,14.846,247600.0
2010-02-05 13:15:00,23.57,23.58,23.55,23.55,109300.0,14.8523,14.8586,14.8397,14.8397,109300.0
2010-02-05 13:20:00,23.55,23.55,23.44,23.47,228200.0,14.8397,14.8397,14.7704,14.7893,228200.0
2010-02-05 13:25:00,23.47,23.5,23.44,23.48,167900.0,14.7893,14.8082,14.7704,14.7956,167900.0
2010-02-05 13:30:00,23.48,23.51,23.39,23.41,521400.0,14.7956,14.8145,14.7389,14.7515,521400.0
2010-02-05 13:35:00,23.42,23.42,23.3,23.33,579500.0,14.7578,14.7578,14.6822,14.7011,579500.0
2010-02-05 13:40:00,23.33,23.4,23.28,23.4,584500.0,14.7011,14.7452,14.6696,14.7452,584500.0
2010-02-05 13:45:00,23.39,23.45,23.37,23.42,122400.0,14.7389,14.7767,14.7263,14.7578,122400.0
2010-02-05 13:50:00,23.43,23.5,23.42,23.49,319700.0,14.7641,14.8082,14.7578,14.8019,319700.0
2010-02-05 13:55:00,23.49,23.51,23.46,23.49,345700.0,14.8019,14.8145,14.783,14.8019,345700.0
2010-02-05 14:00:00,23.49,23.57,23.49,23.56,174500.0,14.8019,14.8523,14.8019,14.846,174500.0
2010-02-05 14:05:00,23.55,23.58,23.55,23.56,86300.0,14.8397,14.8586,14.8397,14.846,86300.0
2010-02-05 14:10:00,23.55,23.64,23.54,23.64,268200.0,14.8397,14.8964,14.8334,14.8964,268200.0
2010-02-05 14:15:00,23.63,23.65,23.54,23.61,253800.0,14.8901,14.9027,14.8334,14.8775,253800.0
2010-02-05 14:20:00,23.62,23.64,23.58,23.61,216800.0,14.8838,14.8964,14.8586,14.8775,216800.0
2010-02-05 14:25:00,23.61,23.65,23.59,23.65,148500.0,14.8775,14.9027,14.8649,14.9027,148500.0
2010-02-05 14:30:00,23.64,23.65,23.57,23.64,181100.0,14.8964,14.9027,14.8523,14.8964,181100.0
2010-02-05 14:35:00,23.63,23.64,23.55,23.56,137300.0,14.8901,14.8964,14.8397,14.846,137300.0
2010-02-05 14:40:00,23.56,23.56,23.52,23.53,198200.0,14.846,14.846,14.8208,14.8271,198200.0
2010-02-05 14:45:00,23.54,23.63,23.53,23.61,187000.0,14.8334,14.8901,14.8271,14.8775,187000.0
2010-02-05 14:50:00,23.62,23.64,23.6,23.61,164700.0,14.8838,14.8964,14.8712,14.8775,164700.0
2010-02-05 14:55:00,23.61,23.63,23.55,23.57,169800.0,14.8775,14.8901,14.8397,14.8523,169800.0
2010-02-05 15:00:00,23.56,23.69,23.56,23.65,235000.0,14.846,14.9279,14.846,14.9027,235000.0
2010-02-05 15:05:00,23.66,23.85,23.65,23.79,523000.0,14.909,15.0288,14.9027,14.9909,523000.0
2010-02-05 15:10:00,23.79,23.91,23.73,23.84,386200.0,14.9909,15.0666,14.9531,15.0225,386200.0
2010-02-05 15:15:00,23.84,23.86,23.74,23.84,272700.0,15.0225,15.0351,14.9594,15.0225,272700.0
2010-02-05 15:20:00,23.84,23.88,23.75,23.76,239500.0,15.0225,15.0477,14.9657,14.972,239500.0
2010-02-05 15:25:00,23.75,23.8,23.75,23.77,190700.0,14.9657,14.9972,14.9657,14.9783,190700.0
2010-02-05 15:30:00,23.78,23.93,23.76,23.87,473100.0,14.9846,15.0792,14.972,15.0414,473100.0
2010-02-05 15:35:00,23.87,23.91,23.78,23.86,281500.0,15.0414,15.0666,14.9846,15.0351,281500.0
2010-02-05 15:40:00,23.86,23.89,23.83,23.87,418600.0,15.0351,15.054,15.0162,15.0414,418600.0
2010-02-05 15:45:00,23.88,23.89,23.74,23.76,554600.0,15.0477,15.054,14.9594,14.972,554600.0
2010-02-05 15:50:00,23.77,23.92,23.75,23.9,715500.0,14.9783,15.0729,14.9657,15.0603,715500.0
2010-02-05 15:55:00,23.91,24.02,23.88,24.0,1405600.0,15.0666,15.1359,15.0477,15.1233,1405600.0
2010-02-08 09:30:00,23.92,23.94,23.8,23.85,149900.0,15.0729,15.0855,14.9972,15.0288,149900.0
2010-02-08 09:35:00,23.85,23.87,23.75,23.81,181900.0,15.0288,15.0414,14.9657,15.0035,181900.0
2010-02-08 09:40:00,23.82,23.83,23.66,23.66,172200.0,15.0098,15.0162,14.909,14.909,172200.0
2010-02-08 09:45:00,23.66,23.67,23.57,23.61,224300.0,14.909,14.9153,14.8523,14.8775,224300.0
2010-02-08 09:50:00,23.61,23.68,23.6,23.65,182200.0,14.8775,14.9216,14.8712,14.9027,182200.0
2010-02-08 09:55:00,23.65,23.69,23.62,23.67,174200.0,14.9027,14.9279,14.8838,14.9153,174200.0
2010-02-08 10:00:00,23.66,23.71,23.56,23.59,196300.0,14.909,14.9405,14.846,14.8649,196300.0
2010-02-08 10:05:00,23.59,23.64,23.56,23.56,161600.0,14.8649,14.8964,14.846,14.846,161600.0
2010-02-08 10:10:00,23.56,23.75,23.55,23.73,141800.0,14.846,14.9657,14.8397,14.9531,141800.0
2010-02-08 10:15:00,23.74,23.82,23.73,23.74,188900.0,14.9594,15.0098,14.9531,14.9594,188900.0
2010-02-08 10:20:00,23.75,23.81,23.68,23.76,200200.0,14.9657,15.0035,14.9216,14.972,200200.0
2010-02-08 10:25:00,23.76,23.82,23.71,23.77,262200.0,14.972,15.0098,14.9405,14.9783,262200.0
2010-02-08 10:30:00,23.77,23.77,23.7,23.71,95100.0,14.9783,14.9783,14.9342,14.9405,95100.0
2010-02-08 10:35:00,23.71,23.75,23.64,23.65,144000.0,14.9405,14.9657,14.8964,14.9027,144000.0
2010-02-08 10:40:00,23.65,23.72,23.65,23.71,85700.0,14.9027,14.9468,14.9027,14.9405,85700.0
2010-02-08 10:45:00,23.71,23.75,23.69,23.72,123700.0,14.9405,14.9657,14.9279,14.9468,123700.0
2010-02-08 10:50:00,23.73,23.75,23.71,23.75,120300.0,14.9531,14.9657,14.9405,14.9657,120300.0
2010-02-08 10:55:00,23.74,23.92,23.74,23.92,244900.0,14.9594,15.0729,14.9594,15.0729,244900.0
2010-02-08 11:00:00,23.91,23.97,23.91,23.93,131700.0,15.0666,15.1044,15.0666,15.0792,131700.0
2010-02-08 11:05:00,23.94,23.98,23.89,23.96,117100.0,15.0855,15.1107,15.054,15.0981,117100.0
2010-02-08 11:10:00,23.96,24.03,23.94,23.99,123200.0,15.0981,15.1422,15.0855,15.117,123200.0
2010-02-08 11:15:00,23.99,24.03,23.92,23.94,147900.0,15.117,15.1422,15.0729,15.0855,147900.0
2010-02-08 11:20:00,23.94,23.98,23.92,23.96,62700.0,15.0855,15.1107,15.0729,15.0981,62700.0
2010-02-08 11:25:00,23.96,23.97,23.89,23.89,57300.0,15.0981,15.1044,15.054,15.054,57300.0
2010-02-08 11:30:00,23.89,23.9,23.83,23.83,64000.0,15.054,15.0603,15.0162,15.0162,64000.0
2010-02-08 11:35:00,23.83,23.83,23.75,23.75,90500.0,15.0162,15.0162,14.9657,14.9657,90500.0
2010-02-08 11:40:00,23.76,23.86,23.75,23.85,69100.0,14.972,15.0351,14.9657,15.0288,69100.0
2010-02-08 11:45:00,23.85,23.9,23.84,23.89,82500.0,15.0288,15.0603,15.0225,15.054,82500.0
2010-02-08 11:50:00,23.9,23.9,23.81,23.83,65300.0,15.0603,15.0603,15.0035,15.0162,65300.0
2010-02-08 11:55:00,23.83,23.84,23.81,23.82,25900.0,15.0162,15.0225,15.0035,15.0098,25900.0
2010-02-08 12:00:00,23.82,23.83,23.71,23.71,69200.0,15.0098,15.0162,14.9405,14.9405,69200.0
2010-02-08 12:05:00,23.72,23.8,23.72,23.8,89000.0,14.9468,14.9972,14.9468,14.9972,89000.0
2010-02-08 12:10:00,23.79,23.79,23.72,23.74,91000.0,14.9909,14.9909,14.9468,14.9594,91000.0
2010-02-08 12:15:00,23.73,23.75,23.69,23.71,123700.0,14.9531,14.9657,14.9279,14.9405,123700.0
2010-02-08 12:20:00,23.71,23.71,23.67,23.7,38000.0,14.9405,14.9405,14.9153,14.9342,38000.0
2010-02-08 12:25:00,23.7,23.75,23.69,23.75,54600.0,14.9342,14.9657,14.9279,14.9657,54600.0
2010-02-08 12:30:00,23.76,23.76,23.7,23.71,86800.0,14.972,14.972,14.9342,14.9405,86800.0
2010-02-08 12:35:00,23.71,23.74,23.7,23.71,79400.0,14.9405,14.9594,14.9342,14.9405,79400.0
2010-02-08 12:40:00,23.71,23.71,23.69,23.69,68300.0,14.9405,14.9405,14.9279,14.9279,68300.0
2010-02-08 12:45:00,23.7,23.71,23.67,23.68,39700.0,14.9342,14.9405,14.9153,14.9216,39700.0
2010-02-08 12:50:00,23.67,23.7,23.67,23.68,82700.0,14.9153,14.9342,14.9153,14.9216,82700.0
2010-02-08 12:55:00,23.68,23.68,23.64,23.64,146900.0,14.9216,14.9216,14.8964,14.8964,146900.0
2010-02-08 13:00:00,23.64,23.66,23.59,23.59,77900.0,14.8964,14.909,14.8649,14.8649,77900.0
2010-02-08 13:05:00,23.59,23.61,23.49,23.54,221900.0,14.8649,14.8775,14.8019,14.8334,221900.0
2010-02-08 13:10:00,23.54,23.56,23.52,23.53,32600.0,14.8334,14.846,14.8208,14.8271,32600.0
2010-02-08 13:15:00,23.53,23.53,23.46,23.53,287600.0,14.8271,14.8271,14.783,14.8271,287600.0
2010-02-08 13:20:00,23.54,23.55,23.52,23.53,55600.0,14.8334,14.8397,14.8208,14.8271,55600.0
2010-02-08 13:25:00,23.53,23.54,23.51,23.52,69900.0,14.8271,14.8334,14.8145,14.8208,69900.0
2010-02-08 13:30:00,23.51,23.55,23.49,23.51,91000.0,14.8145,14.8397,14.8019,14.8145,91000.0
2010-02-08 13:35:00,23.51,23.52,23.46,23.46,278300.0,14.8145,14.8208,14.783,14.783,278300.0
2010-02-08 13:40:00,23.46,23.47,23.41,23.44,462900.0,14.783,14.7893,14.7515,14.7704,462900.0
2010-02-08 13:45:00,23.45,23.5,23.43,23.49,289200.0,14.7767,14.8082,14.7641,14.8019,289200.0
2010-02-08 13:50:00,23.49,23.57,23.48,23.54,115900.0,14.8019,14.8523,14.7956,14.8334,115900.0
2010-02-08 13:55:00,23.54,23.56,23.5,23.54,128000.0,14.8334,14.846,14.8082,14.8334,128000.0
2010-02-08 14:00:00,23.55,23.63,23.55,23.63,113600.0,14.8397,14.8901,14.8397,14.8901,113600.0
2010-02-08 14:05:00,23.63,23.66,23.61,23.66,120600.0,14.8901,14.909,14.8775,14.909,120600.0
2010-02-08 14:10:00,23.65,23.67,23.64,23.66,78700.0,14.9027,14.9153,14.8964,14.909,78700.0
2010-02-08 14:15:00,23.65,23.66,23.61,23.62,61000.0,14.9027,14.909,14.8775,14.8838,61000.0
2010-02-08 14:20:00,23.62,23.66,23.6,23.66,68100.0,14.8838,14.909,14.8712,14.909,68100.0
2010-02-08 14:25:00,23.66,23.67,23.62,23.62,53900.0,14.909,14.9153,14.8838,14.8838,53900.0
2010-02-08 14:30:00,23.62,23.64,23.59,23.63,84100.0,14.8838,14.8964,14.8649,14.8901,84100.0
2010-02-08 14:35:00,23.63,23.66,23.55,23.56,125700.0,14.8901,14.909,14.8397,14.846,125700.0
2010-02-08 14:40:00,23.55,23.62,23.54,23.61,58500.0,14.8397,14.8838,14.8334,14.8775,58500.0
2010-02-08 14:45:00,23.6,23.64,23.59,23.61,53700.0,14.8712,14.8964,14.8649,14.8775,53700.0
2010-02-08 14:50:00,23.62,23.66,23.61,23.64,48500.0,14.8838,14.909,14.8775,14.8964,48500.0
2010-02-08 14:55:00,23.64,23.64,23.53,23.54,86200.0,14.8964,14.8964,14.8271,14.8334,86200.0
2010-02-08 15:00:00,23.55,23.58,23.48,23.52,162400.0,14.8397,14.8586,14.7956,14.8208,162400.0
2010-02-08 15:05:00,23.52,23.58,23.52,23.54,122300.0,14.8208,14.8586,14.8208,14.8334,122300.0
2010-02-08 15:10:00,23.54,23.58,23.5,23.58,121300.0,14.8334,14.8586,14.8082,14.8586,121300.0
2010-02-08 15:15:00,23.57,23.58,23.48,23.49,128600.0,14.8523,14.8586,14.7956,14.8019,128600.0
2010-02-08 15:20:00,23.49,23.55,23.49,23.54,187800.0,14.8019,14.8397,14.8019,14.8334,187800.0
2010-02-08 15:25:00,23.54,23.58,23.5,23.58,144400.0,14.8334,14.8586,14.8082,14.8586,144400.0
2010-02-08 15:30:00,23.58,23.62,23.56,23.57,146000.0,14.8586,14.8838,14.846,14.8523,146000.0
2010-02-08 15:35:00,23.57,23.61,23.55,23.55,160300.0,14.8523,14.8775,14.8397,14.8397,160300.0
2010-02-08 15:40:00,23.55,23.6,23.52,23.58,303100.0,14.8397,14.8712,14.8208,14.8586,303100.0
2010-02-08 15:45:00,23.59,23.6,23.52,23.55,570700.0,14.8649,14.8712,14.8208,14.8397,570700.0
2010-02-08 15:50:00,23.55,23.56,23.5,23.5,418100.0,14.8397,14.846,14.8082,14.8082,418100.0
2010-02-08 15:55:00,23.5,23.53,23.47,23.5,1298100.0,14.8082,14.8271,14.7893,14.8082,1298100.0
2010-02-09 09:30:00,23.63,23.84,23.63,23.81,219200.0,14.8901,15.0225,14.8901,15.0035,219200.0
2010-02-09 09:35:00,23.81,23.83,23.7,23.74,182700.0,15.0035,15.0162,14.9342,14.9594,182700.0
2010-02-09 09:40:00,23.75,23.83,23.73,23.76,176300.0,14.9657,15.0162,14.9531,14.972,176300.0
2010-02-09 09:45:00,23.77,23.8,23.7,23.7,187900.0,14.9783,14.9972,14.9342,14.9342,187900.0
2010-02-09 09:50:00,23.7,23.73,23.64,23.64,297900.0,14.9342,14.9531,14.8964,14.8964,297900.0
2010-02-09 09:55:00,23.64,23.69,23.59,23.65,220800.0,14.8964,14.9279,14.8649,14.9027,220800.0
2010-02-09 10:00:00,23.65,23.73,23.63,23.72,248100.0,14.9027,14.9531,14.8901,14.9468,248100.0
2010-02-09 10:05:00,23.71,23.86,23.71,23.77,221600.0,14.9405,15.0351,14.9405,14.9783,221600.0
2010-02-09 10:10:00,23.78,23.85,23.76,23.76,114600.0,14.9846,15.0288,14.972,14.972,114600.0
2010-02-09 10:15:00,23.76,23.8,23.73,23.78,183400.0,14.972,14.9972,14.9531,14.9846,183400.0
2010-02-09 10:20:00,23.78,23.78,23.7,23.74,86500.0,14.9846,14.9846,14.9342,14.9594,86500.0
2010-02-09 10:25:00,23.74,23.75,23.68,23.69,77400.0,14.9594,14.9657,14.9216,14.9279,77400.0
2010-02-09 10:30:00,23.68,23.7,23.64,23.67,78500.0,14.9216,14.9342,14.8964,14.9153,78500.0
2010-02-09 10:35:00,23.67,23.7,23.66,23.68,151300.0,14.9153,14.9342,14.909,14.9216,151300.0
2010-02-09 10:40:00,23.68,23.69,23.55,23.58,184200.0,14.9216,14.9279,14.8397,14.8586,184200.0
2010-02-09 10:45:00,23.58,23.61,23.51,23.57,93200.0,14.8586,14.8775,14.8145,14.8523,93200.0
2010-02-09 10:50:00,23.57,23.57,23.51,23.54,144900.0,14.8523,14.8523,14.8145,14.8334,144900.0
2010-02-09 10:55:00,23.53,23.57,23.47,23.51,114900.0,14.8271,14.8523,14.7893,14.8145,114900.0
2010-02-09 11:00:00,23.5,23.58,23.46,23.56,210400.0,14.8082,14.8586,14.783,14.846,210400.0
2010-02-09 11:05:00,23.55,23.56,23.43,23.43,287600.0,14.8397,14.846,14.7641,14.7641,287600.0
2010-02-09 11:10:00,23.43,23.5,23.4,23.46,204800.0,14.7641,14.8082,14.7452,14.783,204800.0
2010-02-09 11:15:00,23.46,23.5,23.41,23.44,131300.0,14.783,14.8082,14.7515,14.7704,131300.0
2010-02-09 11:20:00,23.44,23.45,23.4,23.4,85600.0,14.7704,14.7767,14.7452,14.7452,85600.0
2010-02-09 11:25:00,23.4,23.4,23.26,23.3,268300.0,14.7452,14.7452,14.657,14.6822,268300.0
2010-02-09 11:30:00,23.3,23.5,23.28,23.5,286600.0,14.6822,14.8082,14.6696,14.8082,286600.0
2010-02-09 11:35:00,23.5,23.6,23.44,23.48,311200.0,14.8082,14.8712,14.7704,14.7956,311200.0
2010-02-09 11:40:00,23.48,23.58,23.46,23.51,203400.0,14.7956,14.8586,14.783,14.8145,203400.0
2010-02-09 11:45:00,23.51,23.56,23.46,23.49,193200.0,14.8145,14.846,14.783,14.8019,193200.0
2010-02-09 11:50:00,23.5,23.65,23.48,23.63,127700.0,14.8082,14.9027,14.7956,14.8901,127700.0
2010-02-09 11:55:00,23.62,23.64,23.52,23.52,94200.0,14.8838,14.8964,14.8208,14.8208,94200.0
2010-02-09 12:00:00,23.53,23.65,23.52,23.64,95400.0,14.8271,14.9027,14.8208,14.8964,95400.0
2010-02-09 12:05:00,23.63,23.72,23.63,23.66,127000.0,14.8901,14.9468,14.8901,14.909,127000.0
2010-02-09 12:10:00,23.67,23.72,23.64,23.67,109700.0,14.9153,14.9468,14.8964,14.9153,109700.0
2010-02-09 12:15:00,23.67,23.74,23.67,23.67,171800.0,14.9153,14.9594,14.9153,14.9153,171800.0
2010-02-09 12:20:00,23.67,23.72,23.65,23.65,101500.0,14.9153,14.9468,14.9027,14.9027,101500.0
2010-02-09 12:25:00,23.65,23.73,23.64,23.68,162500.0,14.9027,14.9531,14.8964,14.9216,162500.0
2010-02-09 12:30:00,23.68,23.77,23.67,23.74,65400.0,14.9216,14.9783,14.9153,14.9594,65400.0
2010-02-09 12:35:00,23.75,23.76,23.67,23.69,88700.0,14.9657,14.972,14.9153,14.9279,88700.0
2010-02-09 12:40:00,23.69,23.7,23.45,23.5,399700.0,14.9279,14.9342,14.7767,14.8082,399700.0
2010-02-09 12:45:00,23.49,23.53,23.46,23.5,219800.0,14.8019,14.8271,14.783,14.8082,219800.0
2010-02-09 12:50:00,23.49,23.49,23.43,23.45,149200.0,14.8019,14.8019,14.7641,14.7767,149200.0
2010-02-09 12:55:00,23.45,23.54,23.45,23.5,72100.0,14.7767,14.8334,14.7767,14.8082,72100.0
2010-02-09 13:00:00,23.51,23.59,23.5,23.56,161100.0,14.8145,14.8649,14.8082,14.846,161100.0
2010-02-09 13:05:00,23.56,23.61,23.54,23.58,58400.0,14.846,14.8775,14.8334,14.8586,58400.0
2010-02-09 13:10:00,23.58,23.59,23.57,23.58,45700.0,14.8586,14.8649,14.8523,14.8586,45700.0
2010-02-09 13:15:00,23.59,23.59,23.47,23.49,100400.0,14.8649,14.8649,14.7893,14.8019,100400.0
2010-02-09 13:20:00,23.49,23.5,23.45,23.5,99100.0,14.8019,14.8082,14.7767,14.8082,99100.0
2010-02-09 13:25:00,23.5,23.52,23.45,23.47,66400.0,14.8082,14.8208,14.7767,14.7893,66400.0
2010-02-09 13:30:00,23.47,23.53,23.45,23.5,77200.0,14.7893,14.8271,14.7767,14.8082,77200.0
2010-02-09 13:35:00,23.49,23.53,23.47,23.5,68300.0,14.8019,14.8271,14.7893,14.8082,68300.0
2010-02-09 13:40:00,23.5,23.51,23.45,23.49,91300.0,14.8082,14.8145,14.7767,14.8019,91300.0
2010-02-09 13:45:00,23.49,23.54,23.49,23.52,65800.0,14.8019,14.8334,14.8019,14.8208,65800.0
2010-02-09 13:50:00,23.51,23.54,23.48,23.53,59700.0,14.8145,14.8334,14.7956,14.8271,59700.0
2010-02-09 13:55:00,23.54,23.55,23.49,23.51,65000.0,14.8334,14.8397,14.8019,14.8145,65000.0
2010-02-09 14:00:00,23.51,23.52,23.46,23.48,70100.0,14.8145,14.8208,14.783,14.7956,70100.0
2010-02-09 14:05:00,23.48,23.53,23.48,23.5,58600.0,14.7956,14.8271,14.7956,14.8082,58600.0
2010-02-09 14:10:00,23.49,23.52,23.48,23.5,54400.0,14.8019,14.8208,14.7956,14.8082,54400.0
2010-02-09 14:15:00,23.5,23.5,23.42,23.43,103100.0,14.8082,14.8082,14.7578,14.7641,103100.0
2010-02-09 14:20:00,23.44,23.45,23.42,23.42,66000.0,14.7704,14.7767,14.7578,14.7578,66000.0
2010-02-09 14:25:00,23.43,23.47,23.41,23.42,140100.0,14.7641,14.7893,14.7515,14.7578,140100.0
2010-02-09 14:30:00,23.43,23.45,23.41,23.44,122100.0,14.7641,14.7767,14.7515,14.7704,122100.0
2010-02-09 14:35:00,23.44,23.49,23.43,23.44,102800.0,14.7704,14.8019,14.7641,14.7704,102800.0
2010-02-09 14:40:00,23.43,23.47,23.39,23.42,224400.0,14.7641,14.7893,14.7389,14.7578,224400.0
2010-02-09 14:45:00,23.42,23.44,23.37,23.4,166000.0,14.7578,14.7704,14.7263,14.7452,166000.0
2010-02-09 14:50:00,23.39,23.39,23.31,23.35,189900.0,14.7389,14.7389,14.6885,14.7137,189900.0
2010-02-09 14:55:00,23.35,23.4,23.33,23.34,178600.0,14.7137,14.7452,14.7011,14.7074,178600.0
2010-02-09 15:00:00,23.33,23.49,23.33,23.47,216400.0,14.7011,14.8019,14.7011,14.7893,216400.0
2010-02-09 15:05:00,23.46,23.5,23.45,23.46,129900.0,14.783,14.8082,14.7767,14.783,129900.0
2010-02-09 15:10:00,23.46,23.47,23.37,23.44,206000.0,14.783,14.7893,14.7263,14.7704,206000.0
2010-02-09 15:15:00,23.45,23.46,23.39,23.44,137500.0,14.7767,14.783,14.7389,14.7704,137500.0
2010-02-09 15:20:00,23.44,23.52,23.44,23.49,150800.0,14.7704,14.8208,14.7704,14.8019,150800.0
2010-02-09 15:25:00,23.5,23.52,23.45,23.5,203800.0,14.8082,14.8208,14.7767,14.8082,203800.0
2010-02-09 15:30:00,23.5,23.53,23.46,23.52,158800.0,14.8082,14.8271,14.783,14.8208,158800.0
2010-02-09 15:35:00,23.52,23.53,23.48,23.5,155500.0,14.8208,14.8271,14.7956,14.8082,155500.0
2010-02-09 15:40:00,23.5,23.52,23.46,23.46,235000.0,14.8082,14.8208,14.783,14.783,235000.0
2010-02-09 15:45:00,23.46,23.49,23.45,23.48,205600.0,14.783,14.8019,14.7767,14.7956,205600.0
2010-02-09 15:50:00,23.49,23.49,23.38,23.41,374200.0,14.8019,14.8019,14.7326,14.7515,374200.0
2010-02-09 15:55:00,23.4,23.49,23.39,23.49,726500.0,14.7452,14.8019,14.7389,14.8019,726500.0
2010-02-10 09:30:00,23.47,23.57,23.31,23.56,182800.0,14.7893,14.8523,14.6885,14.846,182800.0
2010-02-10 09:35:00,23.54,23.57,23.45,23.47,184200.0,14.8334,14.8523,14.7767,14.7893,184200.0
2010-02-10 09:40:00,23.47,23.56,23.44,23.5,183500.0,14.7893,14.846,14.7704,14.8082,183500.0
2010-02-10 09:45:00,23.5,23.59,23.5,23.59,168100.0,14.8082,14.8649,14.8082,14.8649,168100.0
2010-02-10 09:50:00,23.6,23.64,23.46,23.47,291600.0,14.8712,14.8964,14.783,14.7893,291600.0
2010-02-10 09:55:00,23.48,23.59,23.48,23.57,146800.0,14.7956,14.8649,14.7956,14.8523,146800.0
2010-02-10 10:00:00,23.56,23.57,23.36,23.46,277700.0,14.846,14.8523,14.72,14.783,277700.0
2010-02-10 10:05:00,23.47,23.47,23.34,23.39,141800.0,14.7893,14.7893,14.7074,14.7389,141800.0
2010-02-10 10:10:00,23.38,23.43,23.33,23.38,120300.0,14.7326,14.7641,14.7011,14.7326,120300.0
2010-02-10 10:15:00,23.37,23.41,23.27,23.39,156400.0,14.7263,14.7515,14.6633,14.7389,156400.0
2010-02-10 10:20:00,23.39,23.5,23.38,23.48,147900.0,14.7389,14.8082,14.7326,14.7956,147900.0
2010-02-10 10:25:00,23.49,23.49,23.32,23.39,240300.0,14.8019,14.8019,14.6948,14.7389,240300.0
2010-02-10 10:30:00,23.39,23.44,23.34,23.43,185200.0,14.7389,14.7704,14.7074,14.7641,185200.0
2010-02-10 10:35:00,23.43,23.56,23.43,23.53,175600.0,14.7641,14.846,14.7641,14.8271,175600.0
2010-02-10 10:40:00,23.54,23.6,23.52,23.52,114600.0,14.8334,14.8712,14.8208,14.8208,114600.0
2010-02-10 10:45:00,23.52,23.52,23.41,23.41,122700.0,14.8208,14.8208,14.7515,14.7515,122700.0
2010-02-10 10:50:00,23.41,23.49,23.41,23.47,112200.0,14.7515,14.8019,14.7515,14.7893,112200.0
2010-02-10 10:55:00,23.46,23.52,23.45,23.49,59900.0,14.783,14.8208,14.7767,14.8019,59900.0
2010-02-10 11:00:00,23.5,23.52,23.43,23.43,95200.0,14.8082,14.8208,14.7641,14.7641,95200.0
2010-02-10 11:05:00,23.45,23.49,23.43,23.49,95700.0,14.7767,14.8019,14.7641,14.8019,95700.0
2010-02-10 11:10:00,23.5,23.52,23.46,23.48,77300.0,14.8082,14.8208,14.783,14.7956,77300.0
2010-02-10 11:15:00,23.49,23.51,23.4,23.4,64100.0,14.8019,14.8145,14.7452,14.7452,64100.0
2010-02-10 11:20:00,23.41,23.45,23.4,23.44,88200.0,14.7515,14.7767,14.7452,14.7704,88200.0
2010-02-10 11:25:00,23.44,23.47,23.41,23.45,201900.0,14.7704,14.7893,14.7515,14.7767,201900.0
2010-02-10 11:30:00,23.44,23.5,23.44,23.46,64400.0,14.7704,14.8082,14.7704,14.783,64400.0
2010-02-10 11:35:00,23.46,23.49,23.45,23.46,100900.0,14.783,14.8019,14.7767,14.783,100900.0
2010-02-10 11:40:00,23.45,23.5,23.44,23.49,113100.0,14.7767,14.8082,14.7704,14.8019,113100.0
2010-02-10 11:45:00,23.48,23.53,23.46,23.53,88500.0,14.7956,14.8271,14.783,14.8271,88500.0
2010-02-10 11:50:00,23.52,23.53,23.5,23.5,63500.0,14.8208,14.8271,14.8082,14.8082,63500.0
2010-02-10 11:55:00,23.5,23.53,23.47,23.49,107800.0,14.8082,14.8271,14.7893,14.8019,107800.0
2010-02-10 12:00:00,23.49,23.51,23.41,23.5,151900.0,14.8019,14.8145,14.7515,14.8082,151900.0
2010-02-10 12:05:00,23.49,23.52,23.48,23.52,55600.0,14.8019,14.8208,14.7956,14.8208,55600.0
2010-02-10 12:10:00,23.52,23.54,23.46,23.47,85900.0,14.8208,14.8334,14.783,14.7893,85900.0
2010-02-10 12:15:00,23.47,23.47,23.44,23.47,92000.0,14.7893,14.7893,14.7704,14.7893,92000.0
2010-02-10 12:20:00,23.46,23.52,23.43,23.51,126600.0,14.783,14.8208,14.7641,14.8145,126600.0
2010-02-10 12:25:00,23.53,23.54,23.49,23.54,147500.0,14.8271,14.8334,14.8019,14.8334,147500.0
2010-02-10 12:30:00,23.54,23.58,23.46,23.48,152800.0,14.8334,14.8586,14.783,14.7956,152800.0
2010-02-10 12:35:00,23.48,23.51,23.48,23.51,64700.0,14.7956,14.8145,14.7956,14.8145,64700.0
2010-02-10 12:40:00,23.51,23.53,23.5,23.51,93100.0,14.8145,14.8271,14.8082,14.8145,93100.0
2010-02-10 12:45:00,23.51,23.55,23.5,23.54,68000.0,14.8145,14.8397,14.8082,14.8334,68000.0
2010-02-10 12:50:00,23.54,23.55,23.52,23.52,96900.0,14.8334,14.8397,14.8208,14.8208,96900.0
2010-02-10 12:55:00,23.53,23.58,23.52,23.56,115200.0,14.8271,14.8586,14.8208,14.846,115200.0
2010-02-10 13:00:00,23.56,23.62,23.56,23.57,192100.0,14.846,14.8838,14.846,14.8523,192100.0
2010-02-10 13:05:00,23.59,23.67,23.58,23.66,112400.0,14.8649,14.9153,14.8586,14.909,112400.0
2010-02-10 13:10:00,23.67,23.76,23.66,23.71,172800.0,14.9153,14.972,14.909,14.9405,172800.0
2010-02-10 13:15:00,23.71,23.74,23.66,23.73,92800.0,14.9405,14.9594,14.909,14.9531,92800.0
2010-02-10 13:20:00,23.73,23.78,23.71,23.77,85200.0,14.9531,14.9846,14.9405,14.9783,85200.0
2010-02-10 13:25:00,23.77,23.84,23.76,23.82,153000.0,14.9783,15.0225,14.972,15.0098,153000.0
2010-02-10 13:30:00,23.82,23.83,23.79,23.83,171100.0,15.0098,15.0162,14.9909,15.0162,171100.0
2010-02-10 13:35:00,23.83,23.88,23.82,23.83,164700.0,15.0162,15.0477,15.0098,15.0162,164700.0
2010-02-10 13:40:00,23.82,23.83,23.79,23.81,144300.0,15.0098,15.0162,14.9909,15.0035,144300.0
2010-02-10 13:45:00,23.8,23.82,23.78,23.78,96300.0,14.9972,15.0098,14.9846,14.9846,96300.0
2010-02-10 13:50:00,23.78,23.8,23.74,23.76,72700.0,14.9846,14.9972,14.9594,14.972,72700.0
2010-02-10 13:55:00,23.75,23.75,23.7,23.74,64300.0,14.9657,14.9657,14.9342,14.9594,64300.0
2010-02-10 14:00:00,23.74,23.8,23.74,23.8,59900.0,14.9594,14.9972,14.9594,14.9972,59900.0
2010-02-10 14:05:00,23.79,23.82,23.74,23.75,62000.0,14.9909,15.0098,14.9594,14.9657,62000.0
2010-02-10 14:10:00,23.75,23.75,23.68,23.7,85300.0,14.9657,14.9657,14.9216,14.9342,85300.0
2010-02-10 14:15:00,23.7,23.74,23.67,23.72,116100.0,14.9342,14.9594,14.9153,14.9468,116100.0
2010-02-10 14:20:00,23.71,23.71,23.65,23.66,102900.0,14.9405,14.9405,14.9027,14.909,102900.0
2010-02-10 14:25:00,23.66,23.71,23.64,23.64,114600.0,14.909,14.9405,14.8964,14.8964,114600.0
2010-02-10 14:30:00,23.65,23.65,23.57,23.57,177100.0,14.9027,14.9027,14.8523,14.8523,177100.0
2010-02-10 14:35:00,23.57,23.59,23.5,23.53,253900.0,14.8523,14.8649,14.8082,14.8271,253900.0
2010-02-10 14:40:00,23.53,23.56,23.49,23.51,132100.0,14.8271,14.846,14.8019,14.8145,132100.0
2010-02-10 14:45:00,23.5,23.52,23.47,23.5,167100.0,14.8082,14.8208,14.7893,14.8082,167100.0
2010-02-10 14:50:00,23.5,23.54,23.47,23.49,151900.0,14.8082,14.8334,14.7893,14.8019,151900.0
2010-02-10 14:55:00,23.49,23.53,23.48,23.5,162500.0,14.8019,14.8271,14.7956,14.8082,162500.0
2010-02-10 15:00:00,23.5,23.59,23.49,23.59,204000.0,14.8082,14.8649,14.8019,14.8649,204000.0
2010-02-10 15:05:00,23.59,23.6,23.54,23.58,160000.0,14.8649,14.8712,14.8334,14.8586,160000.0
2010-02-10 15:10:00,23.58,23.62,23.55,23.57,199800.0,14.8586,14.8838,14.8397,14.8523,199800.0
2010-02-10 15:15:00,23.57,23.6,23.54,23.58,185300.0,14.8523,14.8712,14.8334,14.8586,185300.0
2010-02-10 15:20:00,23.59,23.62,23.55,23.6,113400.0,14.8649,14.8838,14.8397,14.8712,113400.0
2010-02-10 15:25:00,23.6,23.62,23.57,23.61,167700.0,14.8712,14.8838,14.8523,14.8775,167700.0
2010-02-10 15:30:00,23.6,23.6,23.54,23.54,326600.0,14.8712,14.8712,14.8334,14.8334,326600.0
2010-02-10 15:35:00,23.54,23.57,23.51,23.53,311800.0,14.8334,14.8523,14.8145,14.8271,311800.0
2010-02-10 15:40:00,23.54,23.59,23.52,23.54,238500.0,14.8334,14.8649,14.8208,14.8334,238500.0
2010-02-10 15:45:00,23.54,23.59,23.53,23.56,231500.0,14.8334,14.8649,14.8271,14.846,231500.0
2010-02-10 15:50:00,23.57,23.59,23.53,23.56,357100.0,14.8523,14.8649,14.8271,14.846,357100.0
2010-02-10 15:55:00,23.56,23.62,23.56,23.6,521100.0,14.846,14.8838,14.846,14.8712,521100.0
2010-02-11 09:30:00,23.67,23.7,23.6,23.6,162500.0,14.9153,14.9342,14.8712,14.8712,162500.0
2010-02-11 09:35:00,23.59,23.67,23.54,23.56,198700.0,14.8649,14.9153,14.8334,14.846,198700.0
2010-02-11 09:40:00,23.56,23.57,23.38,23.39,141700.0,14.846,14.8523,14.7326,14.7389,141700.0
2010-02-11 09:45:00,23.38,23.4,23.32,23.37,152500.0,14.7326,14.7452,14.6948,14.7263,152500.0
2010-02-11 09:50:00,23.37,23.44,23.37,23.4,86900.0,14.7263,14.7704,14.7263,14.7452,86900.0
2010-02-11 09:55:00,23.41,23.5,23.39,23.42,86100.0,14.7515,14.8082,14.7389,14.7578,86100.0
2010-02-11 10:00:00,23.42,23.43,23.34,23.37,139600.0,14.7578,14.7641,14.7074,14.7263,139600.0
2010-02-11 10:05:00,23.37,23.45,23.36,23.4,96200.0,14.7263,14.7767,14.72,14.7452,96200.0
2010-02-11 10:10:00,23.39,23.51,23.39,23.44,121600.0,14.7389,14.8145,14.7389,14.7704,121600.0
2010-02-11 10:15:00,23.44,23.46,23.37,23.42,90500.0,14.7704,14.783,14.7263,14.7578,90500.0
2010-02-11 10:20:00,23.41,23.43,23.35,23.4,122400.0,14.7515,14.7641,14.7137,14.7452,122400.0
2010-02-11 10:25:00,23.4,23.45,23.38,23.45,120200.0,14.7452,14.7767,14.7326,14.7767,120200.0
2010-02-11 10:30:00,23.44,23.45,23.31,23.34,118800.0,14.7704,14.7767,14.6885,14.7074,118800.0
2010-02-11 10:35:00,23.35,23.36,23.32,23.34,85500.0,14.7137,14.72,14.6948,14.7074,85500.0
2010-02-11 10:40:00,23.34,23.36,23.3,23.3,112400.0,14.7074,14.72,14.6822,14.6822,112400.0
2010-02-11 10:45:00,23.3,23.4,23.3,23.33,130800.0,14.6822,14.7452,14.6822,14.7011,130800.0
2010-02-11 10:50:00,23.34,23.34,23.29,23.31,142200.0,14.7074,14.7074,14.6759,14.6885,142200.0
2010-02-11 10:55:00,23.31,23.35,23.28,23.32,68400.0,14.6885,14.7137,14.6696,14.6948,68400.0
2010-02-11 11:00:00,23.32,23.37,23.32,23.37,101700.0,14.6948,14.7263,14.6948,14.7263,101700.0
2010-02-11 11:05:00,23.37,23.38,23.31,23.34,104800.0,14.7263,14.7326,14.6885,14.7074,104800.0
2010-02-11 11:10:00,23.35,23.43,23.35,23.41,89900.0,14.7137,14.7641,14.7137,14.7515,89900.0
2010-02-11 11:15:00,23.41,23.46,23.38,23.4,104300.0,14.7515,14.783,14.7326,14.7452,104300.0
2010-02-11 11:20:00,23.41,23.49,23.4,23.48,110100.0,14.7515,14.8019,14.7452,14.7956,110100.0
2010-02-11 11:25:00,23.48,23.51,23.46,23.48,63600.0,14.7956,14.8145,14.783,14.7956,63600.0
2010-02-11 11:30:00,23.48,23.49,23.4,23.42,77800.0,14.7956,14.8019,14.7452,14.7578,77800.0
2010-02-11 11:35:00,23.42,23.44,23.41,23.42,81300.0,14.7578,14.7704,14.7515,14.7578,81300.0
2010-02-11 11:40:00,23.41,23.52,23.39,23.51,104400.0,14.7515,14.8208,14.7389,14.8145,104400.0
2010-02-11 11:45:00,23.53,23.6,23.53,23.59,105300.0,14.8271,14.8712,14.8271,14.8649,105300.0
2010-02-11 11:50:00,23.59,23.59,23.56,23.59,68700.0,14.8649,14.8649,14.846,14.8649,68700.0
2010-02-11 11:55:00,23.58,23.58,23.5,23.51,47100.0,14.8586,14.8586,14.8082,14.8145,47100.0
2010-02-11 12:00:00,23.51,23.53,23.49,23.51,48900.0,14.8145,14.8271,14.8019,14.8145,48900.0
2010-02-11 12:05:00,23.5,23.51,23.45,23.46,35000.0,14.8082,14.8145,14.7767,14.783,35000.0
2010-02-11 12:10:00,23.46,23.52,23.45,23.5,86200.0,14.783,14.8208,14.7767,14.8082,86200.0
2010-02-11 12:15:00,23.5,23.58,23.5,23.55,61800.0,14.8082,14.8586,14.8082,14.8397,61800.0
2010-02-11 12:20:00,23.55,23.55,23.47,23.48,62700.0,14.8397,14.8397,14.7893,14.7956,62700.0
2010-02-11 12:25:00,23.48,23.48,23.46,23.46,25300.0,14.7956,14.7956,14.783,14.783,25300.0
2010-02-11 12:30:00,23.46,23.48,23.44,23.48,46500.0,14.783,14.7956,14.7704,14.7956,46500.0
2010-02-11 12:35:00,23.47,23.48,23.44,23.45,38400.0,14.7893,14.7956,14.7704,14.7767,38400.0
2010-02-11 12:40:00,23.45,23.47,23.44,23.45,52800.0,14.7767,14.7893,14.7704,14.7767,52800.0
2010-02-11 12:45:00,23.46,23.47,23.44,23.45,30800.0,14.783,14.7893,14.7704,14.7767,30800.0
2010-02-11 12:50:00,23.46,23.47,23.43,23.46,47500.0,14.783,14.7893,14.7641,14.783,47500.0
2010-02-11 12:55:00,23.45,23.49,23.45,23.47,58100.0,14.7767,14.8019,14.7767,14.7893,58100.0
2010-02-11 13:00:00,23.48,23.48,23.43,23.44,48000.0,14.7956,14.7956,14.7641,14.7704,48000.0
2010-02-11 13:05:00,23.44,23.45,23.42,23.43,31200.0,14.7704,14.7767,14.7578,14.7641,31200.0
2010-02-11 13:10:00,23.42,23.46,23.42,23.45,76800.0,14.7578,14.783,14.7578,14.7767,76800.0
2010-02-11 13:15:00,23.46,23.48,23.44,23.48,62000.0,14.783,14.7956,14.7704,14.7956,62000.0
2010-02-11 13:20:00,23.49,23.53,23.48,23.53,89600.0,14.8019,14.8271,14.7956,14.8271,89600.0
2010-02-11 13:25:00,23.53,23.61,23.53,23.6,166200.0,14.8271,14.8775,14.8271,14.8712,166200.0
2010-02-11 13:30:00,23.59,23.67,23.59,23.66,122300.0,14.8649,14.9153,14.8649,14.909,122300.0
2010-02-11 13:35:00,23.66,23.67,23.58,23.6,183300.0,14.909,14.9153,14.8586,14.8712,183300.0
2010-02-11 13:40:00,23.59,23.6,23.56,23.58,28900.0,14.8649,14.8712,14.846,14.8586,28900.0
2010-02-11 13:45:00,23.57,23.58,23.52,23.54,67700.0,14.8523,14.8586,14.8208,14.8334,67700.0
2010-02-11 13:50:00,23.54,23.57,23.53,23.55,143000.0,14.8334,14.8523,14.8271,14.8397,143000.0
2010-02-11 13:55:00,23.55,23.57,23.53,23.54,90500.0,14.8397,14.8523,14.8271,14.8334,90500.0
2010-02-11 14:00:00,23.55,23.55,23.5,23.51,77200.0,14.8397,14.8397,14.8082,14.8145,77200.0
2010-02-11 14:05:00,23.51,23.56,23.5,23.55,52900.0,14.8145,14.846,14.8082,14.8397,52900.0
2010-02-11 14:10:00,23.55,23.55,23.5,23.51,56600.0,14.8397,14.8397,14.8082,14.8145,56600.0
2010-02-11 14:15:00,23.51,23.52,23.49,23.5,72500.0,14.8145,14.8208,14.8019,14.8082,72500.0
2010-02-11 14:20:00,23.51,23.51,23.47,23.48,61700.0,14.8145,14.8145,14.7893,14.7956,61700.0
2010-02-11 14:25:00,23.48,23.55,23.48,23.54,50700.0,14.7956,14.8397,14.7956,14.8334,50700.0
2010-02-11 14:30:00,23.55,23.55,23.5,23.52,71800.0,14.8397,14.8397,14.8082,14.8208,71800.0
2010-02-11 14:35:00,23.51,23.52,23.47,23.48,83200.0,14.8145,14.8208,14.7893,14.7956,83200.0
2010-02-11 14:40:00,23.47,23.5,23.47,23.49,77500.0,14.7893,14.8082,14.7893,14.8019,77500.0
2010-02-11 14:45:00,23.49,23.51,23.47,23.47,87600.0,14.8019,14.8145,14.7893,14.7893,87600.0
2010-02-11 14:50:00,23.47,23.5,23.44,23.44,98900.0,14.7893,14.8082,14.7704,14.7704,98900.0
2010-02-11 14:55:00,23.45,23.49,23.44,23.46,179200.0,14.7767,14.8019,14.7704,14.783,179200.0
2010-02-11 15:00:00,23.46,23.47,23.43,23.45,121300.0,14.783,14.7893,14.7641,14.7767,121300.0
2010-02-11 15:05:00,23.44,23.46,23.44,23.45,118400.0,14.7704,14.783,14.7704,14.7767,118400.0
2010-02-11 15:10:00,23.46,23.46,23.44,23.45,136800.0,14.783,14.783,14.7704,14.7767,136800.0
2010-02-11 15:15:00,23.44,23.46,23.43,23.44,83300.0,14.7704,14.783,14.7641,14.7704,83300.0
2010-02-11 15:20:00,23.44,23.46,23.42,23.44,122300.0,14.7704,14.783,14.7578,14.7704,122300.0
2010-02-11 15:25:00,23.44,23.45,23.4,23.41,108600.0,14.7704,14.7767,14.7452,14.7515,108600.0
2010-02-11 15:30:00,23.41,23.46,23.4,23.46,139700.0,14.7515,14.783,14.7452,14.783,139700.0
2010-02-11 15:35:00,23.46,23.46,23.41,23.42,93000.0,14.783,14.783,14.7515,14.7578,93000.0
2010-02-11 15:40:00,23.41,23.44,23.41,23.44,165700.0,14.7515,14.7704,14.7515,14.7704,165700.0
2010-02-11 15:45:00,23.43,23.44,23.4,23.41,172700.0,14.7641,14.7704,14.7452,14.7515,172700.0
2010-02-11 15:50:00,23.4,23.46,23.4,23.46,338200.0,14.7452,14.783,14.7452,14.783,338200.0
2010-02-11 15:55:00,23.46,23.51,23.46,23.48,492000.0,14.783,14.8145,14.783,14.7956,492000.0
2010-02-12 09:30:00,23.25,23.39,23.15,23.37,296100.0,14.6507,14.7389,14.5877,14.7263,296100.0
2010-02-12 09:35:00,23.37,23.38,23.17,23.18,331300.0,14.7263,14.7326,14.6003,14.6066,331300.0
2010-02-12 09:40:00,23.18,23.23,23.14,23.22,276400.0,14.6066,14.6381,14.5814,14.6318,276400.0
2010-02-12 09:45:00,23.22,23.28,23.19,23.25,176600.0,14.6318,14.6696,14.6129,14.6507,176600.0
2010-02-12 09:50:00,23.24,23.27,23.2,23.2,170400.0,14.6444,14.6633,14.6192,14.6192,170400.0
2010-02-12 09:55:00,23.21,23.31,23.19,23.22,276300.0,14.6255,14.6885,14.6129,14.6318,276300.0
2010-02-12 10:00:00,23.22,23.24,23.19,23.2,262300.0,14.6318,14.6444,14.6129,14.6192,262300.0
2010-02-12 10:05:00,23.2,23.23,23.19,23.22,179600.0,14.6192,14.6381,14.6129,14.6318,179600.0
2010-02-12 10:10:00,23.23,23.24,23.19,23.2,148100.0,14.6381,14.6444,14.6129,14.6192,148100.0
2010-02-12 10:15:00,23.2,23.28,23.2,23.2,152400.0,14.6192,14.6696,14.6192,14.6192,152400.0
2010-02-12 10:20:00,23.21,23.24,23.19,23.2,95000.0,14.6255,14.6444,14.6129,14.6192,95000.0
2010-02-12 10:25:00,23.2,23.25,23.19,23.23,191900.0,14.6192,14.6507,14.6129,14.6381,191900.0
2010-02-12 10:30:00,23.23,23.29,23.2,23.22,120000.0,14.6381,14.6759,14.6192,14.6318,120000.0
2010-02-12 10:35:00,23.23,23.25,23.15,23.17,225500.0,14.6381,14.6507,14.5877,14.6003,225500.0
2010-02-12 10:40:00,23.16,23.22,23.14,23.17,233100.0,14.594,14.6318,14.5814,14.6003,233100.0
2010-02-12 10:45:00,23.16,23.2,23.15,23.16,112100.0,14.594,14.6192,14.5877,14.594,112100.0
2010-02-12 10:50:00,23.17,23.19,23.14,23.15,149100.0,14.6003,14.6129,14.5814,14.5877,149100.0
2010-02-12 10:55:00,23.15,23.2,23.15,23.18,175000.0,14.5877,14.6192,14.5877,14.6066,175000.0
2010-02-12 11:00:00,23.18,23.19,23.11,23.15,174100.0,14.6066,14.6129,14.5625,14.5877,174100.0
2010-02-12 11:05:00,23.15,23.16,23.11,23.13,139500.0,14.5877,14.594,14.5625,14.5751,139500.0
2010-02-12 11:10:00,23.13,23.16,23.1,23.15,108200.0,14.5751,14.594,14.5562,14.5877,108200.0
2010-02-12 11:15:00,23.16,23.17,23.14,23.16,173000.0,14.594,14.6003,14.5814,14.594,173000.0
2010-02-12 11:20:00,23.16,23.26,23.16,23.24,302600.0,14.594,14.657,14.594,14.6444,302600.0
2010-02-12 11:25:00,23.23,23.23,23.17,23.18,73300.0,14.6381,14.6381,14.6003,14.6066,73300.0
2010-02-12 11:30:00,23.17,23.19,23.13,23.14,150100.0,14.6003,14.6129,14.5751,14.5814,150100.0
2010-02-12 11:35:00,23.14,23.16,23.13,23.14,87800.0,14.5814,14.594,14.5751,14.5814,87800.0
2010-02-12 11:40:00,23.14,23.19,23.13,23.17,62200.0,14.5814,14.6129,14.5751,14.6003,62200.0
2010-02-12 11:45:00,23.17,23.19,23.15,23.18,66600.0,14.6003,14.6129,14.5877,14.6066,66600.0
2010-02-12 11:50:00,23.18,23.21,23.15,23.19,119400.0,14.6066,14.6255,14.5877,14.6129,119400.0
2010-02-12 11:55:00,23.19,23.2,23.14,23.15,94200.0,14.6129,14.6192,14.5814,14.5877,94200.0
2010-02-12 12:00:00,23.14,23.22,23.14,23.2,176900.0,14.5814,14.6318,14.5814,14.6192,176900.0
2010-02-12 12:05:00,23.2,23.21,23.17,23.19,79700.0,14.6192,14.6255,14.6003,14.6129,79700.0
2010-02-12 12:10:00,23.2,23.24,23.19,23.21,184000.0,14.6192,14.6444,14.6129,14.6255,184000.0
2010-02-12 12:15:00,23.21,23.29,23.21,23.28,302300.0,14.6255,14.6759,14.6255,14.6696,302300.0
2010-02-12 12:20:00,23.29,23.32,23.25,23.26,170900.0,14.6759,14.6948,14.6507,14.657,170900.0
2010-02-12 12:25:00,23.25,23.26,23.19,23.2,160000.0,14.6507,14.657,14.6129,14.6192,160000.0
2010-02-12 12:30:00,23.2,23.21,23.17,23.19,134300.0,14.6192,14.6255,14.6003,14.6129,134300.0
2010-02-12 12:35:00,23.18,23.2,23.18,23.19,86600.0,14.6066,14.6192,14.6066,14.6129,86600.0
2010-02-12 12:40:00,23.18,23.21,23.17,23.17,98700.0,14.6066,14.6255,14.6003,14.6003,98700.0
2010-02-12 12:45:00,23.18,23.2,23.16,23.17,90800.0,14.6066,14.6192,14.594,14.6003,90800.0
2010-02-12 12:50:00,23.16,23.18,23.15,23.17,97800.0,14.594,14.6066,14.5877,14.6003,97800.0
2010-02-12 12:55:00,23.16,23.17,23.12,23.12,105700.0,14.594,14.6003,14.5688,14.5688,105700.0
2010-02-12 13:00:00,23.12,23.13,23.1,23.11,95200.0,14.5688,14.5751,14.5562,14.5625,95200.0
2010-02-12 13:05:00,23.11,23.13,23.1,23.13,78700.0,14.5625,14.5751,14.5562,14.5751,78700.0
2010-02-12 13:10:00,23.13,23.13,23.09,23.09,88000.0,14.5751,14.5751,14.5498,14.5498,88000.0
2010-02-12 13:15:00,23.09,23.1,23.0,23.01,310200.0,14.5498,14.5562,14.4931,14.4994,310200.0
2010-02-12 13:20:00,23.01,23.04,22.98,23.03,374400.0,14.4994,14.5183,14.4805,14.512,374400.0
2010-02-12 13:25:00,23.03,23.09,23.02,23.05,125700.0,14.512,14.5498,14.5057,14.5246,125700.0
2010-02-12 13:30:00,23.04,23.05,23.0,23.05,147600.0,14.5183,14.5246,14.4931,14.5246,147600.0
2010-02-12 13:35:00,23.06,23.09,23.05,23.09,95000.0,14.5309,14.5498,14.5246,14.5498,95000.0
2010-02-12 13:40:00,23.09,23.15,23.08,23.15,140000.0,14.5498,14.5877,14.5435,14.5877,140000.0
2010-02-12 13:45:00,23.15,23.15,23.12,23.13,75200.0,14.5877,14.5877,14.5688,14.5751,75200.0
2010-02-12 13:50:00,23.12,23.14,23.1,23.12,95400.0,14.5688,14.5814,14.5562,14.5688,95400.0
2010-02-12 13:55:00,23.12,23.12,23.09,23.12,71500.0,14.5688,14.5688,14.5498,14.5688,71500.0
2010-02-12 14:00:00,23.11,23.15,23.1,23.13,50600.0,14.5625,14.5877,14.5562,14.5751,50600.0
2010-02-12 14:05:00,23.13,23.17,23.13,23.15,86500.0,14.5751,14.6003,14.5751,14.5877,86500.0
2010-02-12 14:10:00,23.16,23.21,23.16,23.18,236600.0,14.594,14.6255,14.594,14.6066,236600.0
2010-02-12 14:15:00,23.17,23.21,23.17,23.17,156600.0,14.6003,14.6255,14.6003,14.6003,156600.0
2010-02-12 14:20:00,23.17,23.27,23.17,23.22,220700.0,14.6003,14.6633,14.6003,14.6318,220700.0
2010-02-12 14:25:00,23.22,23.24,23.19,23.2,139000.0,14.6318,14.6444,14.6129,14.6192,139000.0
2010-02-12 14:30:00,23.21,23.22,23.16,23.21,136600.0,14.6255,14.6318,14.594,14.6255,136600.0
2010-02-12 14:35:00,23.21,23.22,23.16,23.17,76600.0,14.6255,14.6318,14.594,14.6003,76600.0
2010-02-12 14:40:00,23.17,23.2,23.16,23.17,92200.0,14.6003,14.6192,14.594,14.6003,92200.0
2010-02-12 14:45:00,23.18,23.21,23.16,23.2,85700.0,14.6066,14.6255,14.594,14.6192,85700.0
2010-02-12 14:50:00,23.2,23.23,23.2,23.22,72800.0,14.6192,14.6381,14.6192,14.6318,72800.0
2010-02-12 14:55:00,23.21,23.22,23.14,23.16,119000.0,14.6255,14.6318,14.5814,14.594,119000.0
2010-02-12 15:00:00,23.16,23.17,23.1,23.16,172700.0,14.594,14.6003,14.5562,14.594,172700.0
2010-02-12 15:05:00,23.16,23.21,23.15,23.2,89900.0,14.594,14.6255,14.5877,14.6192,89900.0
2010-02-12 15:10:00,23.21,23.21,23.14,23.18,143100.0,14.6255,14.6255,14.5814,14.6066,143100.0
2010-02-12 15:15:00,23.18,23.19,23.15,23.15,123200.0,14.6066,14.6129,14.5877,14.5877,123200.0
2010-02-12 15:20:00,23.15,23.17,23.14,23.16,58300.0,14.5877,14.6003,14.5814,14.594,58300.0
2010-02-12 15:25:00,23.16,23.19,23.11,23.11,123200.0,14.594,14.6129,14.5625,14.5625,123200.0
2010-02-12 15:30:00,23.11,23.12,23.05,23.11,145500.0,14.5625,14.5688,14.5246,14.5625,145500.0
2010-02-12 15:35:00,23.12,23.16,23.12,23.15,111700.0,14.5688,14.594,14.5688,14.5877,111700.0
2010-02-12 15:40:00,23.15,23.28,23.15,23.24,312700.0,14.5877,14.6696,14.5877,14.6444,312700.0
2010-02-12 15:45:00,23.25,23.28,23.23,23.26,148400.0,14.6507,14.6696,14.6381,14.657,148400.0
2010-02-12 15:50:00,23.27,23.32,23.22,23.3,410500.0,14.6633,14.6948,14.6318,14.6822,410500.0
2010-02-12 15:55:00,23.3,23.31,23.21,23.3,977800.0,14.6822,14.6885,14.6255,14.6822,977800.0
2010-02-16 09:30:00,23.52,23.64,23.42,23.61,314500.0,14.8208,14.8964,14.7578,14.8775,314500.0
2010-02-16 09:35:00,23.61,23.64,23.52,23.62,238700.0,14.8775,14.8964,14.8208,14.8838,238700.0
2010-02-16 09:40:00,23.62,23.63,23.46,23.47,107100.0,14.8838,14.8901,14.783,14.7893,107100.0
2010-02-16 09:45:00,23.46,23.48,23.43,23.47,116200.0,14.783,14.7956,14.7641,14.7893,116200.0
2010-02-16 09:50:00,23.47,23.48,23.43,23.43,104700.0,14.7893,14.7956,14.7641,14.7641,104700.0
2010-02-16 09:55:00,23.43,23.44,23.29,23.31,213300.0,14.7641,14.7704,14.6759,14.6885,213300.0
2010-02-16 10:00:00,23.31,23.36,23.3,23.34,214500.0,14.6885,14.72,14.6822,14.7074,214500.0
2010-02-16 10:05:00,23.33,23.34,23.26,23.27,210100.0,14.7011,14.7074,14.657,14.6633,210100.0
2010-02-16 10:10:00,23.26,23.26,23.22,23.25,210000.0,14.657,14.657,14.6318,14.6507,210000.0
2010-02-16 10:15:00,23.25,23.36,23.25,23.32,207300.0,14.6507,14.72,14.6507,14.6948,207300.0
2010-02-16 10:20:00,23.33,23.34,23.3,23.33,89900.0,14.7011,14.7074,14.6822,14.7011,89900.0
2010-02-16 10:25:00,23.32,23.33,23.25,23.26,250900.0,14.6948,14.7011,14.6507,14.657,250900.0
2010-02-16 10:30:00,23.26,23.36,23.26,23.36,405900.0,14.657,14.72,14.657,14.72,405900.0
2010-02-16 10:35:00,23.35,23.43,23.35,23.43,102200.0,14.7137,14.7641,14.7137,14.7641,102200.0
2010-02-16 10:40:00,23.43,23.51,23.43,23.5,117700.0,14.7641,14.8145,14.7641,14.8082,117700.0
2010-02-16 10:45:00,23.49,23.5,23.46,23.46,59900.0,14.8019,14.8082,14.783,14.783,59900.0
2010-02-16 10:50:00,23.47,23.47,23.42,23.42,51500.0,14.7893,14.7893,14.7578,14.7578,51500.0
2010-02-16 10:55:00,23.43,23.47,23.43,23.45,46200.0,14.7641,14.7893,14.7641,14.7767,46200.0
2010-02-16 11:00:00,23.45,23.47,23.43,23.46,82600.0,14.7767,14.7893,14.7641,14.783,82600.0
2010-02-16 11:05:00,23.46,23.47,23.39,23.42,96600.0,14.783,14.7893,14.7389,14.7578,96600.0
2010-02-16 11:10:00,23.41,23.46,23.41,23.43,108300.0,14.7515,14.783,14.7515,14.7641,108300.0
2010-02-16 11:15:00,23.44,23.46,23.43,23.46,18800.0,14.7704,14.783,14.7641,14.783,18800.0
2010-02-16 11:20:00,23.45,23.5,23.45,23.47,47700.0,14.7767,14.8082,14.7767,14.7893,47700.0
2010-02-16 11:25:00,23.47,23.48,23.44,23.48,50700.0,14.7893,14.7956,14.7704,14.7956,50700.0
2010-02-16 11:30:00,23.49,23.53,23.46,23.47,68300.0,14.8019,14.8271,14.783,14.7893,68300.0
2010-02-16 11:35:00,23.48,23.51,23.48,23.5,46100.0,14.7956,14.8145,14.7956,14.8082,46100.0
2010-02-16 11:40:00,23.5,23.54,23.49,23.54,87600.0,14.8082,14.8334,14.8019,14.8334,87600.0
2010-02-16 11:45:00,23.54,23.54,23.47,23.47,139100.0,14.8334,14.8334,14.7893,14.7893,139100.0
2010-02-16 11:50:00,23.47,23.52,23.47,23.51,54900.0,14.7893,14.8208,14.7893,14.8145,54900.0
2010-02-16 11:55:00,23.51,23.52,23.49,23.51,30300.0,14.8145,14.8208,14.8019,14.8145,30300.0
2010-02-16 12:00:00,23.5,23.53,23.46,23.53,110800.0,14.8082,14.8271,14.783,14.8271,110800.0
2010-02-16 12:05:00,23.53,23.59,23.52,23.59,108100.0,14.8271,14.8649,14.8208,14.8649,108100.0
2010-02-16 12:10:00,23.59,23.59,23.54,23.57,103300.0,14.8649,14.8649,14.8334,14.8523,103300.0
2010-02-16 12:15:00,23.57,23.59,23.57,23.58,31000.0,14.8523,14.8649,14.8523,14.8586,31000.0
2010-02-16 12:20:00,23.58,23.58,23.55,23.57,58000.0,14.8586,14.8586,14.8397,14.8523,58000.0
2010-02-16 12:25:00,23.57,23.59,23.56,23.57,62700.0,14.8523,14.8649,14.846,14.8523,62700.0
2010-02-16 12:30:00,23.57,23.58,23.53,23.53,41100.0,14.8523,14.8586,14.8271,14.8271,41100.0
2010-02-16 12:35:00,23.53,23.58,23.52,23.56,83300.0,14.8271,14.8586,14.8208,14.846,83300.0
2010-02-16 12:40:00,23.56,23.59,23.56,23.56,36700.0,14.846,14.8649,14.846,14.846,36700.0
2010-02-16 12:45:00,23.56,23.61,23.56,23.59,130800.0,14.846,14.8775,14.846,14.8649,130800.0
2010-02-16 12:50:00,23.58,23.61,23.56,23.57,57900.0,14.8586,14.8775,14.846,14.8523,57900.0
2010-02-16 12:55:00,23.57,23.59,23.56,23.59,97800.0,14.8523,14.8649,14.846,14.8649,97800.0
2010-02-16 13:00:00,23.59,23.6,23.56,23.56,45900.0,14.8649,14.8712,14.846,14.846,45900.0
2010-02-16 13:05:00,23.56,23.62,23.56,23.6,69800.0,14.846,14.8838,14.846,14.8712,69800.0
2010-02-16 13:10:00,23.6,23.71,23.6,23.71,271500.0,14.8712,14.9405,14.8712,14.9405,271500.0
2010-02-16 13:15:00,23.7,23.73,23.68,23.71,65600.0,14.9342,14.9531,14.9216,14.9405,65600.0
2010-02-16 13:20:00,23.72,23.72,23.69,23.69,52300.0,14.9468,14.9468,14.9279,14.9279,52300.0
2010-02-16 13:25:00,23.7,23.76,23.69,23.75,136500.0,14.9342,14.972,14.9279,14.9657,136500.0
2010-02-16 13:30:00,23.76,23.77,23.74,23.75,103400.0,14.972,14.9783,14.9594,14.9657,103400.0
2010-02-16 13:35:00,23.75,23.75,23.66,23.68,130800.0,14.9657,14.9657,14.909,14.9216,130800.0
2010-02-16 13:40:00,23.68,23.68,23.64,23.65,85800.0,14.9216,14.9216,14.8964,14.9027,85800.0
2010-02-16 13:45:00,23.64,23.69,23.64,23.69,42300.0,14.8964,14.9279,14.8964,14.9279,42300.0
2010-02-16 13:50:00,23.68,23.71,23.67,23.69,52700.0,14.9216,14.9405,14.9153,14.9279,52700.0
2010-02-16 13:55:00,23.69,23.74,23.69,23.73,42700.0,14.9279,14.9594,14.9279,14.9531,42700.0
2010-02-16 14:00:00,23.72,23.73,23.68,23.68,113500.0,14.9468,14.9531,14.9216,14.9216,113500.0
2010-02-16 14:05:00,23.68,23.7,23.65,23.68,186100.0,14.9216,14.9342,14.9027,14.9216,186100.0
2010-02-16 14:10:00,23.67,23.68,23.66,23.67,60500.0,14.9153,14.9216,14.909,14.9153,60500.0
2010-02-16 14:15:00,23.67,23.69,23.66,23.69,48500.0,14.9153,14.9279,14.909,14.9279,48500.0
2010-02-16 14:20:00,23.68,23.69,23.66,23.68,47100.0,14.9216,14.9279,14.909,14.9216,47100.0
2010-02-16 14:25:00,23.69,23.75,23.69,23.72,103900.0,14.9279,14.9657,14.9279,14.9468,103900.0
2010-02-16 14:30:00,23.73,23.73,23.64,23.65,85600.0,14.9531,14.9531,14.8964,14.9027,85600.0
2010-02-16 14:35:00,23.65,23.67,23.64,23.64,37900.0,14.9027,14.9153,14.8964,14.8964,37900.0
2010-02-16 14:40:00,23.64,23.68,23.63,23.67,74500.0,14.8964,14.9216,14.8901,14.9153,74500.0
2010-02-16 14:45:00,23.67,23.68,23.67,23.67,24300.0,14.9153,14.9216,14.9153,14.9153,24300.0
2010-02-16 14:50:00,23.67,23.71,23.67,23.7,69800.0,14.9153,14.9405,14.9153,14.9342,69800.0
2010-02-16 14:55:00,23.71,23.75,23.69,23.7,195000.0,14.9405,14.9657,14.9279,14.9342,195000.0
2010-02-16 15:00:00,23.71,23.73,23.7,23.7,104100.0,14.9405,14.9531,14.9342,14.9342,104100.0
2010-02-16 15:05:00,23.7,23.74,23.7,23.72,90600.0,14.9342,14.9594,14.9342,14.9468,90600.0
2010-02-16 15:10:00,23.71,23.74,23.71,23.73,56900.0,14.9405,14.9594,14.9405,14.9531,56900.0
2010-02-16 15:15:00,23.73,23.75,23.72,23.73,88500.0,14.9531,14.9657,14.9468,14.9531,88500.0
2010-02-16 15:20:00,23.73,23.74,23.72,23.74,177500.0,14.9531,14.9594,14.9468,14.9594,177500.0
2010-02-16 15:25:00,23.74,23.8,23.73,23.79,257400.0,14.9594,14.9972,14.9531,14.9909,257400.0
2010-02-16 15:30:00,23.8,23.88,23.79,23.88,365500.0,14.9972,15.0477,14.9909,15.0477,365500.0
2010-02-16 15:35:00,23.88,23.88,23.83,23.83,270600.0,15.0477,15.0477,15.0162,15.0162,270600.0
2010-02-16 15:40:00,23.84,23.87,23.83,23.84,281700.0,15.0225,15.0414,15.0162,15.0225,281700.0
2010-02-16 15:45:00,23.84,23.87,23.81,23.87,303100.0,15.0225,15.0414,15.0035,15.0414,303100.0
2010-02-16 15:50:00,23.87,23.87,23.81,23.82,362000.0,15.0414,15.0414,15.0035,15.0098,362000.0
2010-02-16 15:55:00,23.81,23.86,23.78,23.85,938900.0,15.0035,15.0351,14.9846,15.0288,938900.0
2010-02-17 09:30:00,23.83,23.91,23.74,23.77,341700.0,15.0162,15.0666,14.9594,14.9783,341700.0
2010-02-17 09:35:00,23.77,23.79,23.67,23.71,566200.0,14.9783,14.9909,14.9153,14.9405,566200.0
2010-02-17 09:40:00,23.71,23.71,23.58,23.59,359900.0,14.9405,14.9405,14.8586,14.8649,359900.0
2010-02-17 09:45:00,23.58,23.67,23.55,23.65,335500.0,14.8586,14.9153,14.8397,14.9027,335500.0
2010-02-17 09:50:00,23.65,23.66,23.58,23.58,304300.0,14.9027,14.909,14.8586,14.8586,304300.0
2010-02-17 09:55:00,23.57,23.65,23.57,23.65,244100.0,14.8523,14.9027,14.8523,14.9027,244100.0
2010-02-17 10:00:00,23.65,23.7,23.64,23.64,329400.0,14.9027,14.9342,14.8964,14.8964,329400.0
2010-02-17 10:05:00,23.64,23.71,23.64,23.7,180400.0,14.8964,14.9405,14.8964,14.9342,180400.0
2010-02-17 10:10:00,23.71,23.76,23.69,23.75,224600.0,14.9405,14.972,14.9279,14.9657,224600.0
2010-02-17 10:15:00,23.75,23.79,23.74,23.79,185700.0,14.9657,14.9909,14.9594,14.9909,185700.0
2010-02-17 10:20:00,23.79,23.81,23.76,23.8,364500.0,14.9909,15.0035,14.972,14.9972,364500.0
2010-02-17 10:25:00,23.79,23.85,23.79,23.84,285600.0,14.9909,15.0288,14.9909,15.0225,285600.0
2010-02-17 10:30:00,23.85,23.87,23.84,23.85,338300.0,15.0288,15.0414,15.0225,15.0288,338300.0
2010-02-17 10:35:00,23.84,23.85,23.84,23.85,226400.0,15.0225,15.0288,15.0225,15.0288,226400.0
2010-02-17 10:40:00,23.84,23.87,23.84,23.84,204000.0,15.0225,15.0414,15.0225,15.0225,204000.0
2010-02-17 10:45:00,23.84,23.85,23.8,23.81,194300.0,15.0225,15.0288,14.9972,15.0035,194300.0
2010-02-17 10:50:00,23.82,23.87,23.81,23.87,182700.0,15.0098,15.0414,15.0035,15.0414,182700.0
2010-02-17 10:55:00,23.87,23.88,23.85,23.87,156800.0,15.0414,15.0477,15.0288,15.0414,156800.0
2010-02-17 11:00:00,23.87,23.88,23.86,23.87,192800.0,15.0414,15.0477,15.0351,15.0414,192800.0
2010-02-17 11:05:00,23.87,23.89,23.87,23.88,152600.0,15.0414,15.054,15.0414,15.0477,152600.0
2010-02-17 11:10:00,23.89,23.89,23.87,23.88,194700.0,15.054,15.054,15.0414,15.0477,194700.0
2010-02-17 11:15:00,23.88,23.89,23.87,23.88,223000.0,15.0477,15.054,15.0414,15.0477,223000.0
2010-02-17 11:20:00,23.88,23.88,23.81,23.81,139800.0,15.0477,15.0477,15.0035,15.0035,139800.0
2010-02-17 11:25:00,23.81,23.82,23.7,23.71,191400.0,15.0035,15.0098,14.9342,14.9405,191400.0
2010-02-17 11:30:00,23.71,23.72,23.66,23.68,198200.0,14.9405,14.9468,14.909,14.9216,198200.0
2010-02-17 11:35:00,23.67,23.7,23.67,23.68,148900.0,14.9153,14.9342,14.9153,14.9216,148900.0
2010-02-17 11:40:00,23.68,23.69,23.65,23.69,203900.0,14.9216,14.9279,14.9027,14.9279,203900.0
2010-02-17 11:45:00,23.68,23.72,23.68,23.71,93500.0,14.9216,14.9468,14.9216,14.9405,93500.0
2010-02-17 11:50:00,23.71,23.77,23.71,23.77,161300.0,14.9405,14.9783,14.9405,14.9783,161300.0
2010-02-17 11:55:00,23.77,23.78,23.76,23.78,129400.0,14.9783,14.9846,14.972,14.9846,129400.0
2010-02-17 12:00:00,23.78,23.81,23.77,23.8,264700.0,14.9846,15.0035,14.9783,14.9972,264700.0
2010-02-17 12:05:00,23.8,23.8,23.78,23.78,193400.0,14.9972,14.9972,14.9846,14.9846,193400.0
2010-02-17 12:10:00,23.78,23.79,23.71,23.72,146300.0,14.9846,14.9909,14.9405,14.9468,146300.0
2010-02-17 12:15:00,23.72,23.76,23.72,23.75,101300.0,14.9468,14.972,14.9468,14.9657,101300.0
2010-02-17 12:20:00,23.76,23.76,23.74,23.76,107300.0,14.972,14.972,14.9594,14.972,107300.0
2010-02-17 12:25:00,23.75,23.76,23.75,23.76,82900.0,14.9657,14.972,14.9657,14.972,82900.0
2010-02-17 12:30:00,23.76,23.77,23.75,23.76,110900.0,14.972,14.9783,14.9657,14.972,110900.0
2010-02-17 12:35:00,23.76,23.78,23.76,23.78,94900.0,14.972,14.9846,14.972,14.9846,94900.0
2010-02-17 12:40:00,23.78,23.78,23.72,23.73,162300.0,14.9846,14.9846,14.9468,14.9531,162300.0
2010-02-17 12:45:00,23.73,23.73,23.71,23.71,105700.0,14.9531,14.9531,14.9405,14.9405,105700.0
2010-02-17 12:50:00,23.71,23.72,23.7,23.71,94900.0,14.9405,14.9468,14.9342,14.9405,94900.0
2010-02-17 12:55:00,23.7,23.74,23.7,23.74,97300.0,14.9342,14.9594,14.9342,14.9594,97300.0
2010-02-17 13:00:00,23.74,23.75,23.73,23.75,86700.0,14.9594,14.9657,14.9531,14.9657,86700.0
2010-02-17 13:05:00,23.75,23.75,23.73,23.74,100500.0,14.9657,14.9657,14.9531,14.9594,100500.0
2010-02-17 13:10:00,23.75,23.75,23.71,23.71,110800.0,14.9657,14.9657,14.9405,14.9405,110800.0
2010-02-17 13:15:00,23.72,23.74,23.72,23.73,76500.0,14.9468,14.9594,14.9468,14.9531,76500.0
2010-02-17 13:20:00,23.73,23.74,23.72,23.74,133500.0,14.9531,14.9594,14.9468,14.9594,133500.0
2010-02-17 13:25:00,23.74,23.74,23.7,23.7,130000.0,14.9594,14.9594,14.9342,14.9342,130000.0
2010-02-17 13:30:00,23.7,23.7,23.67,23.67,104500.0,14.9342,14.9342,14.9153,14.9153,104500.0
2010-02-17 13:35:00,23.66,23.7,23.66,23.69,143800.0,14.909,14.9342,14.909,14.9279,143800.0
2010-02-17 13:40:00,23.69,23.7,23.68,23.68,121200.0,14.9279,14.9342,14.9216,14.9216,121200.0
2010-02-17 13:45:00,23.68,23.68,23.6,23.6,133200.0,14.9216,14.9216,14.8712,14.8712,133200.0
2010-02-17 13:50:00,23.6,23.61,23.55,23.55,251900.0,14.8712,14.8775,14.8397,14.8397,251900.0
2010-02-17 13:55:00,23.55,23.56,23.51,23.55,157200.0,14.8397,14.846,14.8145,14.8397,157200.0
2010-02-17 14:00:00,23.56,23.56,23.48,23.51,292200.0,14.846,14.846,14.7956,14.8145,292200.0
2010-02-17 14:05:00,23.51,23.57,23.5,23.57,164300.0,14.8145,14.8523,14.8082,14.8523,164300.0
2010-02-17 14:10:00,23.57,23.59,23.56,23.58,113600.0,14.8523,14.8649,14.846,14.8586,113600.0
2010-02-17 14:15:00,23.58,23.58,23.52,23.52,163000.0,14.8586,14.8586,14.8208,14.8208,163000.0
2010-02-17 14:20:00,23.53,23.54,23.5,23.54,156100.0,14.8271,14.8334,14.8082,14.8334,156100.0
2010-02-17 14:25:00,23.53,23.56,23.53,23.56,62500.0,14.8271,14.846,14.8271,14.846,62500.0
2010-02-17 14:30:00,23.56,23.59,23.55,23.58,114100.0,14.846,14.8649,14.8397,14.8586,114100.0
2010-02-17 14:35:00,23.59,23.6,23.56,23.6,116600.0,14.8649,14.8712,14.846,14.8712,116600.0
2010-02-17 14:40:00,23.59,23.65,23.59,23.65,125700.0,14.8649,14.9027,14.8649,14.9027,125700.0
2010-02-17 14:45:00,23.65,23.65,23.63,23.63,182400.0,14.9027,14.9027,14.8901,14.8901,182400.0
2010-02-17 14:50:00,23.63,23.64,23.6,23.64,108100.0,14.8901,14.8964,14.8712,14.8964,108100.0
2010-02-17 14:55:00,23.64,23.69,23.63,23.69,125100.0,14.8964,14.9279,14.8901,14.9279,125100.0
2010-02-17 15:00:00,23.69,23.69,23.63,23.67,220500.0,14.9279,14.9279,14.8901,14.9153,220500.0
2010-02-17 15:05:00,23.68,23.69,23.66,23.69,151300.0,14.9216,14.9279,14.909,14.9279,151300.0
2010-02-17 15:10:00,23.69,23.71,23.68,23.7,187800.0,14.9279,14.9405,14.9216,14.9342,187800.0
2010-02-17 15:15:00,23.7,23.74,23.69,23.72,237200.0,14.9342,14.9594,14.9279,14.9468,237200.0
2010-02-17 15:20:00,23.72,23.73,23.67,23.68,218800.0,14.9468,14.9531,14.9153,14.9216,218800.0
2010-02-17 15:25:00,23.68,23.72,23.67,23.72,278200.0,14.9216,14.9468,14.9153,14.9468,278200.0
2010-02-17 15:30:00,23.72,23.78,23.71,23.78,303500.0,14.9468,14.9846,14.9405,14.9846,303500.0
2010-02-17 15:35:00,23.77,23.78,23.72,23.73,359600.0,14.9783,14.9846,14.9468,14.9531,359600.0
2010-02-17 15:40:00,23.74,23.78,23.73,23.76,303800.0,14.9594,14.9846,14.9531,14.972,303800.0
2010-02-17 15:45:00,23.76,23.76,23.7,23.73,530800.0,14.972,14.972,14.9342,14.9531,530800.0
2010-02-17 15:50:00,23.72,23.77,23.71,23.76,445400.0,14.9468,14.9783,14.9405,14.972,445400.0
2010-02-17 15:55:00,23.76,23.79,23.71,23.71,812400.0,14.972,14.9909,14.9405,14.9405,812400.0
2010-02-18 09:30:00,23.63,23.71,23.53,23.61,154500.0,14.8901,14.9405,14.8271,14.8775,154500.0
2010-02-18 09:35:00,23.63,23.76,23.62,23.71,179100.0,14.8901,14.972,14.8838,14.9405,179100.0
2010-02-18 09:40:00,23.71,23.77,23.69,23.7,254600.0,14.9405,14.9783,14.9279,14.9342,254600.0
2010-02-18 09:45:00,23.7,23.79,23.7,23.78,84900.0,14.9342,14.9909,14.9342,14.9846,84900.0
2010-02-18 09:50:00,23.78,23.81,23.75,23.78,122300.0,14.9846,15.0035,14.9657,14.9846,122300.0
2010-02-18 09:55:00,23.77,23.79,23.68,23.68,90900.0,14.9783,14.9909,14.9216,14.9216,90900.0
2010-02-18 10:00:00,23.69,23.78,23.67,23.74,129000.0,14.9279,14.9846,14.9153,14.9594,129000.0
2010-02-18 10:05:00,23.73,23.75,23.66,23.71,110700.0,14.9531,14.9657,14.909,14.9405,110700.0
2010-02-18 10:10:00,23.71,23.79,23.7,23.75,160300.0,14.9405,14.9909,14.9342,14.9657,160300.0
2010-02-18 10:15:00,23.77,23.77,23.73,23.74,105900.0,14.9783,14.9783,14.9531,14.9594,105900.0
2010-02-18 10:20:00,23.74,23.76,23.72,23.73,174800.0,14.9594,14.972,14.9468,14.9531,174800.0
2010-02-18 10:25:00,23.72,23.75,23.71,23.74,156300.0,14.9468,14.9657,14.9405,14.9594,156300.0
2010-02-18 10:30:00,23.74,23.77,23.72,23.75,160200.0,14.9594,14.9783,14.9468,14.9657,160200.0
2010-02-18 10:35:00,23.75,23.78,23.75,23.78,67900.0,14.9657,14.9846,14.9657,14.9846,67900.0
2010-02-18 10:40:00,23.77,23.81,23.76,23.8,76600.0,14.9783,15.0035,14.972,14.9972,76600.0
2010-02-18 10:45:00,23.81,23.81,23.77,23.78,55600.0,15.0035,15.0035,14.9783,14.9846,55600.0
2010-02-18 10:50:00,23.78,23.83,23.77,23.81,77600.0,14.9846,15.0162,14.9783,15.0035,77600.0
2010-02-18 10:55:00,23.82,23.84,23.79,23.81,62000.0,15.0098,15.0225,14.9909,15.0035,62000.0
2010-02-18 11:00:00,23.8,23.81,23.78,23.81,107200.0,14.9972,15.0035,14.9846,15.0035,107200.0
2010-02-18 11:05:00,23.81,23.83,23.79,23.81,63800.0,15.0035,15.0162,14.9909,15.0035,63800.0
2010-02-18 11:10:00,23.81,23.83,23.79,23.8,68500.0,15.0035,15.0162,14.9909,14.9972,68500.0
2010-02-18 11:15:00,23.8,23.83,23.78,23.8,98400.0,14.9972,15.0162,14.9846,14.9972,98400.0
2010-02-18 11:20:00,23.79,23.81,23.79,23.8,40400.0,14.9909,15.0035,14.9909,14.9972,40400.0
2010-02-18 11:25:00,23.8,23.82,23.78,23.79,71100.0,14.9972,15.0098,14.9846,14.9909,71100.0
2010-02-18 11:30:00,23.79,23.81,23.75,23.77,53700.0,14.9909,15.0035,14.9657,14.9783,53700.0
2010-02-18 11:35:00,23.77,23.77,23.7,23.73,32400.0,14.9783,14.9783,14.9342,14.9531,32400.0
2010-02-18 11:40:00,23.73,23.75,23.73,23.74,65600.0,14.9531,14.9657,14.9531,14.9594,65600.0
2010-02-18 11:45:00,23.74,23.8,23.73,23.8,107400.0,14.9594,14.9972,14.9531,14.9972,107400.0
2010-02-18 11:50:00,23.8,23.83,23.79,23.81,109000.0,14.9972,15.0162,14.9909,15.0035,109000.0
2010-02-18 11:55:00,23.81,23.82,23.8,23.81,49200.0,15.0035,15.0098,14.9972,15.0035,49200.0
2010-02-18 12:00:00,23.81,23.81,23.79,23.81,158900.0,15.0035,15.0035,14.9909,15.0035,158900.0
2010-02-18 12:05:00,23.8,23.81,23.78,23.78,54800.0,14.9972,15.0035,14.9846,14.9846,54800.0
2010-02-18 12:10:00,23.79,23.8,23.74,23.76,103100.0,14.9909,14.9972,14.9594,14.972,103100.0
2010-02-18 12:15:00,23.76,23.77,23.74,23.75,46900.0,14.972,14.9783,14.9594,14.9657,46900.0
2010-02-18 12:20:00,23.76,23.77,23.75,23.77,29900.0,14.972,14.9783,14.9657,14.9783,29900.0
2010-02-18 12:25:00,23.78,23.8,23.77,23.79,22100.0,14.9846,14.9972,14.9783,14.9909,22100.0
2010-02-18 12:30:00,23.79,23.79,23.76,23.76,27300.0,14.9909,14.9909,14.972,14.972,27300.0
2010-02-18 12:35:00,23.76,23.76,23.74,23.74,14200.0,14.972,14.972,14.9594,14.9594,14200.0
2010-02-18 12:40:00,23.74,23.77,23.72,23.76,47600.0,14.9594,14.9783,14.9468,14.972,47600.0
2010-02-18 12:45:00,23.76,23.76,23.75,23.76,8300.0,14.972,14.972,14.9657,14.972,8300.0
2010-02-18 12:50:00,23.75,23.76,23.75,23.75,15200.0,14.9657,14.972,14.9657,14.9657,15200.0
2010-02-18 12:55:00,23.76,23.76,23.75,23.75,5300.0,14.972,14.972,14.9657,14.9657,5300.0
2010-02-18 13:00:00,23.75,23.8,23.55,23.79,44000.0,14.9657,14.9972,14.8397,14.9909,44000.0
2010-02-18 13:05:00,23.79,23.8,23.78,23.8,17100.0,14.9909,14.9972,14.9846,14.9972,17100.0
2010-02-18 13:10:00,23.8,23.81,23.79,23.79,40400.0,14.9972,15.0035,14.9909,14.9909,40400.0
2010-02-18 13:15:00,23.79,23.8,23.79,23.79,25600.0,14.9909,14.9972,14.9909,14.9909,25600.0
2010-02-18 13:20:00,23.8,23.82,23.8,23.82,23600.0,14.9972,15.0098,14.9972,15.0098,23600.0
2010-02-18 13:25:00,23.82,23.82,23.8,23.81,27900.0,15.0098,15.0098,14.9972,15.0035,27900.0
2010-02-18 13:30:00,23.81,23.84,23.8,23.82,45500.0,15.0035,15.0225,14.9972,15.0098,45500.0
2010-02-18 13:35:00,23.82,23.83,23.81,23.82,45600.0,15.0098,15.0162,15.0035,15.0098,45600.0
2010-02-18 13:40:00,23.83,23.83,23.81,23.83,21600.0,15.0162,15.0162,15.0035,15.0162,21600.0
2010-02-18 13:45:00,23.83,23.84,23.82,23.83,38300.0,15.0162,15.0225,15.0098,15.0162,38300.0
2010-02-18 13:50:00,23.83,23.84,23.82,23.84,53800.0,15.0162,15.0225,15.0098,15.0225,53800.0
2010-02-18 13:55:00,23.84,23.85,23.83,23.84,22500.0,15.0225,15.0288,15.0162,15.0225,22500.0
2010-02-18 14:00:00,23.83,23.84,23.82,23.83,54500.0,15.0162,15.0225,15.0098,15.0162,54500.0
2010-02-18 14:05:00,23.83,23.83,23.81,23.82,35900.0,15.0162,15.0162,15.0035,15.0098,35900.0
2010-02-18 14:10:00,23.82,23.83,23.81,23.82,21100.0,15.0098,15.0162,15.0035,15.0098,21100.0
2010-02-18 14:15:00,23.81,23.91,23.81,23.91,181800.0,15.0035,15.0666,15.0035,15.0666,181800.0
2010-02-18 14:20:00,23.9,23.91,23.89,23.91,112200.0,15.0603,15.0666,15.054,15.0666,112200.0
2010-02-18 14:25:00,23.9,23.93,23.89,23.9,130400.0,15.0603,15.0792,15.054,15.0603,130400.0
2010-02-18 14:30:00,23.89,23.91,23.88,23.9,121500.0,15.054,15.0666,15.0477,15.0603,121500.0
2010-02-18 14:35:00,23.89,23.94,23.89,23.91,137800.0,15.054,15.0855,15.054,15.0666,137800.0
2010-02-18 14:40:00,23.91,23.92,23.88,23.89,81800.0,15.0666,15.0729,15.0477,15.054,81800.0
2010-02-18 14:45:00,23.9,23.94,23.9,23.92,174200.0,15.0603,15.0855,15.0603,15.0729,174200.0
2010-02-18 14:50:00,23.93,23.95,23.92,23.94,114000.0,15.0792,15.0918,15.0729,15.0855,114000.0
2010-02-18 14:55:00,23.94,23.99,23.93,23.98,161400.0,15.0855,15.117,15.0792,15.1107,161400.0
2010-02-18 15:00:00,23.98,24.0,23.94,23.94,225800.0,15.1107,15.1233,15.0855,15.0855,225800.0
2010-02-18 15:05:00,23.95,23.96,23.92,23.95,168300.0,15.0918,15.0981,15.0729,15.0918,168300.0
2010-02-18 15:10:00,23.95,23.96,23.92,23.95,149000.0,15.0918,15.0981,15.0729,15.0918,149000.0
2010-02-18 15:15:00,23.95,23.98,23.93,23.95,402700.0,15.0918,15.1107,15.0792,15.0918,402700.0
2010-02-18 15:20:00,23.96,23.97,23.92,23.93,77600.0,15.0981,15.1044,15.0729,15.0792,77600.0
2010-02-18 15:25:00,23.93,23.94,23.86,23.91,156500.0,15.0792,15.0855,15.0351,15.0666,156500.0
2010-02-18 15:30:00,23.91,23.91,23.88,23.9,133700.0,15.0666,15.0666,15.0477,15.0603,133700.0
2010-02-18 15:35:00,23.9,23.91,23.89,23.91,62700.0,15.0603,15.0666,15.054,15.0666,62700.0
2010-02-18 15:40:00,23.91,23.96,23.9,23.94,181800.0,15.0666,15.0981,15.0603,15.0855,181800.0
2010-02-18 15:45:00,23.94,23.97,23.92,23.96,207500.0,15.0855,15.1044,15.0729,15.0981,207500.0
2010-02-18 15:50:00,23.95,23.97,23.92,23.93,379600.0,15.0918,15.1044,15.0729,15.0792,379600.0
2010-02-18 15:55:00,23.94,23.96,23.89,23.91,734500.0,15.0855,15.0981,15.054,15.0666,734500.0
2010-02-19 09:30:00,23.83,23.95,23.81,23.94,1537200.0,15.0162,15.0918,15.0035,15.0855,1537200.0
2010-02-19 09:35:00,23.95,24.0,23.92,23.97,173300.0,15.0918,15.1233,15.0729,15.1044,173300.0
2010-02-19 09:40:00,23.97,24.08,23.96,24.03,264700.0,15.1044,15.1737,15.0981,15.1422,264700.0
2010-02-19 09:45:00,24.02,24.04,23.96,23.97,98400.0,15.1359,15.1485,15.0981,15.1044,98400.0
2010-02-19 09:50:00,23.98,24.02,23.98,24.0,226100.0,15.1107,15.1359,15.1107,15.1233,226100.0
2010-02-19 09:55:00,24.0,24.04,23.96,23.96,96300.0,15.1233,15.1485,15.0981,15.0981,96300.0
2010-02-19 10:00:00,23.96,24.0,23.96,23.97,111500.0,15.0981,15.1233,15.0981,15.1044,111500.0
2010-02-19 10:05:00,23.97,24.03,23.92,23.93,226500.0,15.1044,15.1422,15.0729,15.0792,226500.0
2010-02-19 10:10:00,23.92,23.96,23.9,23.96,96300.0,15.0729,15.0981,15.0603,15.0981,96300.0
2010-02-19 10:15:00,23.95,23.99,23.94,23.98,79100.0,15.0918,15.117,15.0855,15.1107,79100.0
2010-02-19 10:20:00,23.98,24.03,23.96,23.99,163800.0,15.1107,15.1422,15.0981,15.117,163800.0
2010-02-19 10:25:00,23.99,24.02,23.96,24.0,116500.0,15.117,15.1359,15.0981,15.1233,116500.0
2010-02-19 10:30:00,24.0,24.01,24.0,24.0,52700.0,15.1233,15.1296,15.1233,15.1233,52700.0
2010-02-19 10:35:00,24.0,24.01,23.99,24.0,80600.0,15.1233,15.1296,15.117,15.1233,80600.0
2010-02-19 10:40:00,24.0,24.06,23.99,24.05,90300.0,15.1233,15.1611,15.117,15.1548,90300.0
2010-02-19 10:45:00,24.06,24.1,24.05,24.09,77100.0,15.1611,15.1863,15.1548,15.18,77100.0
2010-02-19 10:50:00,24.09,24.1,24.04,24.08,76400.0,15.18,15.1863,15.1485,15.1737,76400.0
2010-02-19 10:55:00,24.08,24.09,24.04,24.05,55400.0,15.1737,15.18,15.1485,15.1548,55400.0
2010-02-19 11:00:00,24.06,24.08,24.05,24.05,82800.0,15.1611,15.1737,15.1548,15.1548,82800.0
2010-02-19 11:05:00,24.05,24.07,24.04,24.04,53200.0,15.1548,15.1674,15.1485,15.1485,53200.0
2010-02-19 11:10:00,24.04,24.1,24.04,24.1,74600.0,15.1485,15.1863,15.1485,15.1863,74600.0
2010-02-19 11:15:00,24.1,24.13,24.08,24.09,167300.0,15.1863,15.2052,15.1737,15.18,167300.0
2010-02-19 11:20:00,24.1,24.21,24.09,24.19,155800.0,15.1863,15.2556,15.18,15.243,155800.0
2010-02-19 11:25:00,24.19,24.25,24.18,24.25,133500.0,15.243,15.2808,15.2367,15.2808,133500.0
2010-02-19 11:30:00,24.25,24.25,24.23,24.25,106600.0,15.2808,15.2808,15.2682,15.2808,106600.0
2010-02-19 11:35:00,24.25,24.25,24.2,24.21,60200.0,15.2808,15.2808,15.2493,15.2556,60200.0
2010-02-19 11:40:00,24.21,24.23,24.2,24.2,48200.0,15.2556,15.2682,15.2493,15.2493,48200.0
2010-02-19 11:45:00,24.2,24.21,24.16,24.16,89500.0,15.2493,15.2556,15.2241,15.2241,89500.0
2010-02-19 11:50:00,24.16,24.18,24.15,24.15,61400.0,15.2241,15.2367,15.2178,15.2178,61400.0
2010-02-19 11:55:00,24.15,24.18,24.13,24.17,162400.0,15.2178,15.2367,15.2052,15.2304,162400.0
2010-02-19 12:00:00,24.18,24.19,24.17,24.17,54100.0,15.2367,15.243,15.2304,15.2304,54100.0
2010-02-19 12:05:00,24.17,24.18,24.13,24.15,106100.0,15.2304,15.2367,15.2052,15.2178,106100.0
2010-02-19 12:10:00,24.15,24.16,24.14,24.15,47200.0,15.2178,15.2241,15.2115,15.2178,47200.0
2010-02-19 12:15:00,24.16,24.16,24.11,24.11,61700.0,15.2241,15.2241,15.1926,15.1926,61700.0
2010-02-19 12:20:00,24.11,24.16,24.1,24.16,88800.0,15.1926,15.2241,15.1863,15.2241,88800.0
2010-02-19 12:25:00,24.16,24.17,24.13,24.13,64700.0,15.2241,15.2304,15.2052,15.2052,64700.0
2010-02-19 12:30:00,24.14,24.14,24.11,24.12,49500.0,15.2115,15.2115,15.1926,15.1989,49500.0
2010-02-19 12:35:00,24.13,24.14,24.12,24.13,48300.0,15.2052,15.2115,15.1989,15.2052,48300.0
2010-02-19 12:40:00,24.13,24.16,24.13,24.15,121200.0,15.2052,15.2241,15.2052,15.2178,121200.0
2010-02-19 12:45:00,24.15,24.18,24.15,24.17,88200.0,15.2178,15.2367,15.2178,15.2304,88200.0
2010-02-19 12:50:00,24.17,24.18,24.16,24.16,110500.0,15.2304,15.2367,15.2241,15.2241,110500.0
2010-02-19 12:55:00,24.16,24.21,24.16,24.21,90100.0,15.2241,15.2556,15.2241,15.2556,90100.0
2010-02-19 13:00:00,24.21,24.21,24.17,24.17,43400.0,15.2556,15.2556,15.2304,15.2304,43400.0
2010-02-19 13:05:00,24.18,24.19,24.17,24.19,27000.0,15.2367,15.243,15.2304,15.243,27000.0
2010-02-19 13:10:00,24.18,24.19,24.16,24.16,91600.0,15.2367,15.243,15.2241,15.2241,91600.0
2010-02-19 13:15:00,24.16,24.17,24.14,24.16,65800.0,15.2241,15.2304,15.2115,15.2241,65800.0
2010-02-19 13:20:00,24.16,24.17,24.15,24.15,40800.0,15.2241,15.2304,15.2178,15.2178,40800.0
2010-02-19 13:25:00,24.16,24.17,24.15,24.16,80500.0,15.2241,15.2304,15.2178,15.2241,80500.0
2010-02-19 13:30:00,24.17,24.18,24.16,24.18,30300.0,15.2304,15.2367,15.2241,15.2367,30300.0
2010-02-19 13:35:00,24.17,24.18,24.17,24.17,13400.0,15.2304,15.2367,15.2304,15.2304,13400.0
2010-02-19 13:40:00,24.17,24.18,24.15,24.15,28000.0,15.2304,15.2367,15.2178,15.2178,28000.0
2010-02-19 13:45:00,24.15,24.16,24.14,24.15,74500.0,15.2178,15.2241,15.2115,15.2178,74500.0
2010-02-19 13:50:00,24.14,24.15,24.11,24.14,81000.0,15.2115,15.2178,15.1926,15.2115,81000.0
2010-02-19 13:55:00,24.14,24.15,24.13,24.13,56600.0,15.2115,15.2178,15.2052,15.2052,56600.0
2010-02-19 14:00:00,24.13,24.15,24.13,24.13,55500.0,15.2052,15.2178,15.2052,15.2052,55500.0
2010-02-19 14:05:00,24.13,24.15,24.09,24.1,66300.0,15.2052,15.2178,15.18,15.1863,66300.0
2010-02-19 14:10:00,24.09,24.2,24.09,24.19,299900.0,15.18,15.2493,15.18,15.243,299900.0
2010-02-19 14:15:00,24.19,24.21,24.18,24.19,95400.0,15.243,15.2556,15.2367,15.243,95400.0
2010-02-19 14:20:00,24.2,24.2,24.17,24.17,32900.0,15.2493,15.2493,15.2304,15.2304,32900.0
2010-02-19 14:25:00,24.17,24.18,24.16,24.16,55300.0,15.2304,15.2367,15.2241,15.2241,55300.0
2010-02-19 14:30:00,24.16,24.19,24.16,24.18,139200.0,15.2241,15.243,15.2241,15.2367,139200.0
2010-02-19 14:35:00,24.19,24.19,24.16,24.18,94600.0,15.243,15.243,15.2241,15.2367,94600.0
2010-02-19 14:40:00,24.18,24.19,24.16,24.17,65200.0,15.2367,15.243,15.2241,15.2304,65200.0
2010-02-19 14:45:00,24.17,24.18,24.16,24.17,40100.0,15.2304,15.2367,15.2241,15.2304,40100.0
2010-02-19 14:50:00,24.16,24.2,24.16,24.19,106400.0,15.2241,15.2493,15.2241,15.243,106400.0
2010-02-19 14:55:00,24.2,24.24,24.18,24.22,225200.0,15.2493,15.2745,15.2367,15.2619,225200.0
2010-02-19 15:00:00,24.22,24.23,24.18,24.21,132100.0,15.2619,15.2682,15.2367,15.2556,132100.0
2010-02-19 15:05:00,24.2,24.22,24.18,24.21,143900.0,15.2493,15.2619,15.2367,15.2556,143900.0
2010-02-19 15:10:00,24.21,24.21,24.12,24.12,244600.0,15.2556,15.2556,15.1989,15.1989,244600.0
2010-02-19 15:15:00,24.12,24.14,24.11,24.13,127500.0,15.1989,15.2115,15.1926,15.2052,127500.0
2010-02-19 15:20:00,24.13,24.15,24.13,24.15,40300.0,15.2052,15.2178,15.2052,15.2178,40300.0
2010-02-19 15:25:00,24.15,24.15,24.14,24.14,95100.0,15.2178,15.2178,15.2115,15.2115,95100.0
2010-02-19 15:30:00,24.14,24.18,24.11,24.11,295800.0,15.2115,15.2367,15.1926,15.1926,295800.0
2010-02-19 15:35:00,24.11,24.15,24.09,24.15,197900.0,15.1926,15.2178,15.18,15.2178,197900.0
2010-02-19 15:40:00,24.14,24.23,24.14,24.21,404800.0,15.2115,15.2682,15.2115,15.2556,404800.0
2010-02-19 15:45:00,24.21,24.23,24.2,24.2,239900.0,15.2556,15.2682,15.2493,15.2493,239900.0
2010-02-19 15:50:00,24.2,24.21,24.14,24.18,534600.0,15.2493,15.2556,15.2115,15.2367,534600.0
2010-02-19 15:55:00,24.18,24.18,24.12,24.13,544200.0,15.2367,15.2367,15.1989,15.2052,544200.0
2010-02-22 09:30:00,24.5,24.5,24.26,24.36,295800.0,15.4383,15.4383,15.2871,15.3501,295800.0
2010-02-22 09:35:00,24.36,24.48,24.36,24.46,258900.0,15.3501,15.4257,15.3501,15.4131,258900.0
2010-02-22 09:40:00,24.45,24.53,24.33,24.35,399700.0,15.4068,15.4572,15.3312,15.3438,399700.0
2010-02-22 09:45:00,24.35,24.42,24.3,24.4,216600.0,15.3438,15.3879,15.3123,15.3753,216600.0
2010-02-22 09:50:00,24.39,24.48,24.38,24.47,142500.0,15.369,15.4257,15.3627,15.4194,142500.0
2010-02-22 09:55:00,24.48,24.53,24.46,24.5,149400.0,15.4257,15.4572,15.4131,15.4383,149400.0
2010-02-22 10:00:00,24.51,24.52,24.43,24.45,157200.0,15.4446,15.4509,15.3942,15.4068,157200.0
2010-02-22 10:05:00,24.45,24.48,24.44,24.44,111100.0,15.4068,15.4257,15.4005,15.4005,111100.0
2010-02-22 10:10:00,24.45,24.49,24.44,24.49,151500.0,15.4068,15.432,15.4005,15.432,151500.0
2010-02-22 10:15:00,24.49,24.54,24.44,24.44,144200.0,15.432,15.4635,15.4005,15.4005,144200.0
2010-02-22 10:20:00,24.44,24.48,24.44,24.46,95900.0,15.4005,15.4257,15.4005,15.4131,95900.0
2010-02-22 10:25:00,24.47,24.49,24.45,24.49,195900.0,15.4194,15.432,15.4068,15.432,195900.0
2010-02-22 10:30:00,24.49,24.54,24.47,24.52,255300.0,15.432,15.4635,15.4194,15.4509,255300.0
2010-02-22 10:35:00,24.52,24.59,24.5,24.58,191500.0,15.4509,15.4951,15.4383,15.4888,191500.0
2010-02-22 10:40:00,24.58,24.61,24.56,24.58,113500.0,15.4888,15.5077,15.4761,15.4888,113500.0
2010-02-22 10:45:00,24.58,24.6,24.57,24.57,107300.0,15.4888,15.5014,15.4825,15.4825,107300.0
2010-02-22 10:50:00,24.58,24.6,24.56,24.6,209800.0,15.4888,15.5014,15.4761,15.5014,209800.0
2010-02-22 10:55:00,24.59,24.61,24.55,24.56,159700.0,15.4951,15.5077,15.4698,15.4761,159700.0
2010-02-22 11:00:00,24.57,24.61,24.56,24.59,125100.0,15.4825,15.5077,15.4761,15.4951,125100.0
2010-02-22 11:05:00,24.59,24.6,24.55,24.58,118700.0,15.4951,15.5014,15.4698,15.4888,118700.0
2010-02-22 11:10:00,24.58,24.59,24.53,24.54,203200.0,15.4888,15.4951,15.4572,15.4635,203200.0
2010-02-22 11:15:00,24.54,24.62,24.53,24.62,121200.0,15.4635,15.514,15.4572,15.514,121200.0
2010-02-22 11:20:00,24.62,24.63,24.58,24.6,142700.0,15.514,15.5203,15.4888,15.5014,142700.0
2010-02-22 11:25:00,24.59,24.6,24.55,24.6,210900.0,15.4951,15.5014,15.4698,15.5014,210900.0
2010-02-22 11:30:00,24.6,24.64,24.56,24.58,130800.0,15.5014,15.5266,15.4761,15.4888,130800.0
2010-02-22 11:35:00,24.57,24.61,24.56,24.6,122600.0,15.4825,15.5077,15.4761,15.5014,122600.0
2010-02-22 11:40:00,24.6,24.63,24.6,24.61,104900.0,15.5014,15.5203,15.5014,15.5077,104900.0
2010-02-22 11:45:00,24.62,24.63,24.6,24.6,62600.0,15.514,15.5203,15.5014,15.5014,62600.0
2010-02-22 11:50:00,24.61,24.62,24.6,24.6,64000.0,15.5077,15.514,15.5014,15.5014,64000.0
2010-02-22 11:55:00,24.6,24.62,24.59,24.6,37000.0,15.5014,15.514,15.4951,15.5014,37000.0
2010-02-22 12:00:00,24.6,24.62,24.6,24.61,34200.0,15.5014,15.514,15.5014,15.5077,34200.0
2010-02-22 12:05:00,24.62,24.64,24.61,24.63,52200.0,15.514,15.5266,15.5077,15.5203,52200.0
2010-02-22 12:10:00,24.63,24.64,24.61,24.63,40400.0,15.5203,15.5266,15.5077,15.5203,40400.0
2010-02-22 12:15:00,24.63,24.63,24.6,24.62,50300.0,15.5203,15.5203,15.5014,15.514,50300.0
2010-02-22 12:20:00,24.62,24.62,24.6,24.6,30400.0,15.514,15.514,15.5014,15.5014,30400.0
2010-02-22 12:25:00,24.6,24.62,24.59,24.61,51300.0,15.5014,15.514,15.4951,15.5077,51300.0
2010-02-22 12:30:00,24.61,24.62,24.61,24.62,17900.0,15.5077,15.514,15.5077,15.514,17900.0
2010-02-22 12:35:00,24.61,24.66,24.61,24.64,104800.0,15.5077,15.5392,15.5077,15.5266,104800.0
2010-02-22 12:40:00,24.64,24.65,24.62,24.63,87700.0,15.5266,15.5329,15.514,15.5203,87700.0
2010-02-22 12:45:00,24.63,24.67,24.63,24.66,160000.0,15.5203,15.5455,15.5203,15.5392,160000.0
2010-02-22 12:50:00,24.67,24.67,24.62,24.64,58400.0,15.5455,15.5455,15.514,15.5266,58400.0
2010-02-22 12:55:00,24.64,24.64,24.59,24.61,71500.0,15.5266,15.5266,15.4951,15.5077,71500.0
2010-02-22 13:00:00,24.61,24.61,24.56,24.56,111700.0,15.5077,15.5077,15.4761,15.4761,111700.0
2010-02-22 13:05:00,24.57,24.57,24.55,24.57,44900.0,15.4825,15.4825,15.4698,15.4825,44900.0
2010-02-22 13:10:00,24.57,24.57,24.54,24.56,34400.0,15.4825,15.4825,15.4635,15.4761,34400.0
2010-02-22 13:15:00,24.55,24.56,24.51,24.52,40600.0,15.4698,15.4761,15.4446,15.4509,40600.0
2010-02-22 13:20:00,24.52,24.56,24.51,24.56,40800.0,15.4509,15.4761,15.4446,15.4761,40800.0
2010-02-22 13:25:00,24.56,24.57,24.55,24.56,47900.0,15.4761,15.4825,15.4698,15.4761,47900.0
2010-02-22 13:30:00,24.56,24.58,24.55,24.58,52800.0,15.4761,15.4888,15.4698,15.4888,52800.0
2010-02-22 13:35:00,24.58,24.58,24.55,24.55,43300.0,15.4888,15.4888,15.4698,15.4698,43300.0
2010-02-22 13:40:00,24.55,24.56,24.54,24.56,56500.0,15.4698,15.4761,15.4635,15.4761,56500.0
2010-02-22 13:45:00,24.56,24.63,24.56,24.63,82400.0,15.4761,15.5203,15.4761,15.5203,82400.0
2010-02-22 13:50:00,24.63,24.63,24.61,24.61,44000.0,15.5203,15.5203,15.5077,15.5077,44000.0
2010-02-22 13:55:00,24.62,24.62,24.58,24.59,76300.0,15.514,15.514,15.4888,15.4951,76300.0
2010-02-22 14:00:00,24.59,24.61,24.58,24.6,25100.0,15.4951,15.5077,15.4888,15.5014,25100.0
2010-02-22 14:05:00,24.6,24.61,24.57,24.59,77100.0,15.5014,15.5077,15.4825,15.4951,77100.0
2010-02-22 14:10:00,24.59,24.61,24.58,24.6,189600.0,15.4951,15.5077,15.4888,15.5014,189600.0
2010-02-22 14:15:00,24.6,24.62,24.59,24.62,75100.0,15.5014,15.514,15.4951,15.514,75100.0
2010-02-22 14:20:00,24.61,24.69,24.61,24.68,126800.0,15.5077,15.5581,15.5077,15.5518,126800.0
2010-02-22 14:25:00,24.69,24.69,24.64,24.65,43100.0,15.5581,15.5581,15.5266,15.5329,43100.0
2010-02-22 14:30:00,24.65,24.66,24.65,24.65,51100.0,15.5329,15.5392,15.5329,15.5329,51100.0
2010-02-22 14:35:00,24.65,24.65,24.63,24.64,25600.0,15.5329,15.5329,15.5203,15.5266,25600.0
2010-02-22 14:40:00,24.63,24.65,24.62,24.65,77000.0,15.5203,15.5329,15.514,15.5329,77000.0
2010-02-22 14:45:00,24.65,24.66,24.64,24.66,35600.0,15.5329,15.5392,15.5266,15.5392,35600.0
2010-02-22 14:50:00,24.66,24.66,24.65,24.66,35100.0,15.5392,15.5392,15.5329,15.5392,35100.0
2010-02-22 14:55:00,24.65,24.67,24.65,24.66,88000.0,15.5329,15.5455,15.5329,15.5392,88000.0
2010-02-22 15:00:00,24.66,24.67,24.62,24.63,65700.0,15.5392,15.5455,15.514,15.5203,65700.0
2010-02-22 15:05:00,24.63,24.64,24.62,24.64,75500.0,15.5203,15.5266,15.514,15.5266,75500.0
2010-02-22 15:10:00,24.64,24.68,24.63,24.68,69000.0,15.5266,15.5518,15.5203,15.5518,69000.0
2010-02-22 15:15:00,24.68,24.69,24.67,24.68,74800.0,15.5518,15.5581,15.5455,15.5518,74800.0
2010-02-22 15:20:00,24.68,24.71,24.67,24.69,95600.0,15.5518,15.5707,15.5455,15.5581,95600.0
2010-02-22 15:25:00,24.68,24.69,24.67,24.67,63200.0,15.5518,15.5581,15.5455,15.5455,63200.0
2010-02-22 15:30:00,24.68,24.68,24.61,24.61,117400.0,15.5518,15.5518,15.5077,15.5077,117400.0
2010-02-22 15:35:00,24.62,24.69,24.61,24.67,285900.0,15.514,15.5581,15.5077,15.5455,285900.0
2010-02-22 15:40:00,24.67,24.68,24.54,24.57,511100.0,15.5455,15.5518,15.4635,15.4825,511100.0
2010-02-22 15:45:00,24.56,24.58,24.53,24.54,296900.0,15.4761,15.4888,15.4572,15.4635,296900.0
2010-02-22 15:50:00,24.54,24.55,24.51,24.51,260900.0,15.4635,15.4698,15.4446,15.4446,260900.0
2010-02-22 15:55:00,24.51,24.54,24.49,24.53,661000.0,15.4446,15.4635,15.432,15.4572,661000.0
2010-02-23 09:30:00,24.43,24.52,24.37,24.5,143100.0,15.3942,15.4509,15.3564,15.4383,143100.0
2010-02-23 09:35:00,24.51,24.53,24.46,24.53,178900.0,15.4446,15.4572,15.4131,15.4572,178900.0
2010-02-23 09:40:00,24.53,24.57,24.52,24.57,128500.0,15.4572,15.4825,15.4509,15.4825,128500.0
2010-02-23 09:45:00,24.57,24.63,24.57,24.59,131100.0,15.4825,15.5203,15.4825,15.4951,131100.0
2010-02-23 09:50:00,24.59,24.59,24.44,24.45,236800.0,15.4951,15.4951,15.4005,15.4068,236800.0
2010-02-23 09:55:00,24.45,24.46,24.41,24.44,128500.0,15.4068,15.4131,15.3816,15.4005,128500.0
2010-02-23 10:00:00,24.44,24.44,24.28,24.34,411200.0,15.4005,15.4005,15.2997,15.3375,411200.0
2010-02-23 10:05:00,24.34,24.42,24.31,24.38,154300.0,15.3375,15.3879,15.3186,15.3627,154300.0
2010-02-23 10:10:00,24.38,24.38,24.25,24.26,240300.0,15.3627,15.3627,15.2808,15.2871,240300.0
2010-02-23 10:15:00,24.25,24.3,24.22,24.3,227700.0,15.2808,15.3123,15.2619,15.3123,227700.0
2010-02-23 10:20:00,24.29,24.33,24.26,24.33,198500.0,15.306,15.3312,15.2871,15.3312,198500.0
2010-02-23 10:25:00,24.33,24.36,24.3,24.34,174000.0,15.3312,15.3501,15.3123,15.3375,174000.0
2010-02-23 10:30:00,24.34,24.36,24.27,24.32,140500.0,15.3375,15.3501,15.2934,15.3249,140500.0
2010-02-23 10:35:00,24.32,24.37,24.29,24.34,194300.0,15.3249,15.3564,15.306,15.3375,194300.0
2010-02-23 10:40:00,24.34,24.39,24.31,24.37,93200.0,15.3375,15.369,15.3186,15.3564,93200.0
2010-02-23 10:45:00,24.37,24.38,24.31,24.32,120800.0,15.3564,15.3627,15.3186,15.3249,120800.0
2010-02-23 10:50:00,24.32,24.32,24.23,24.23,124900.0,15.3249,15.3249,15.2682,15.2682,124900.0
2010-02-23 10:55:00,24.22,24.33,24.22,24.31,119100.0,15.2619,15.3312,15.2619,15.3186,119100.0
2010-02-23 11:00:00,24.31,24.36,24.31,24.32,94500.0,15.3186,15.3501,15.3186,15.3249,94500.0
2010-02-23 11:05:00,24.31,24.34,24.29,24.32,116700.0,15.3186,15.3375,15.306,15.3249,116700.0
2010-02-23 11:10:00,24.32,24.32,24.23,24.24,48800.0,15.3249,15.3249,15.2682,15.2745,48800.0
2010-02-23 11:15:00,24.24,24.25,24.22,24.25,82800.0,15.2745,15.2808,15.2619,15.2808,82800.0
2010-02-23 11:20:00,24.25,24.29,24.25,24.26,40100.0,15.2808,15.306,15.2808,15.2871,40100.0
2010-02-23 11:25:00,24.26,24.28,24.22,24.23,90300.0,15.2871,15.2997,15.2619,15.2682,90300.0
2010-02-23 11:30:00,24.24,24.29,24.23,24.27,78400.0,15.2745,15.306,15.2682,15.2934,78400.0
2010-02-23 11:35:00,24.27,24.34,24.27,24.33,76800.0,15.2934,15.3375,15.2934,15.3312,76800.0
2010-02-23 11:40:00,24.32,24.34,24.31,24.33,218200.0,15.3249,15.3375,15.3186,15.3312,218200.0
2010-02-23 11:45:00,24.33,24.33,24.32,24.33,167900.0,15.3312,15.3312,15.3249,15.3312,167900.0
2010-02-23 11:50:00,24.33,24.37,24.31,24.36,165300.0,15.3312,15.3564,15.3186,15.3501,165300.0
2010-02-23 11:55:00,24.37,24.41,24.34,24.4,177200.0,15.3564,15.3816,15.3375,15.3753,177200.0
2010-02-23 12:00:00,24.4,24.41,24.3,24.4,170600.0,15.3753,15.3816,15.3123,15.3753,170600.0
2010-02-23 12:05:00,24.4,24.41,24.37,24.4,219100.0,15.3753,15.3816,15.3564,15.3753,219100.0
2010-02-23 12:10:00,24.4,24.41,24.35,24.4,144100.0,15.3753,15.3816,15.3438,15.3753,144100.0
2010-02-23 12:15:00,24.4,24.41,24.39,24.4,137700.0,15.3753,15.3816,15.369,15.3753,137700.0
2010-02-23 12:20:00,24.4,24.4,24.34,24.34,215200.0,15.3753,15.3753,15.3375,15.3375,215200.0
2010-02-23 12:25:00,24.34,24.36,24.33,24.36,107400.0,15.3375,15.3501,15.3312,15.3501,107400.0
2010-02-23 12:30:00,24.35,24.38,24.35,24.37,80700.0,15.3438,15.3627,15.3438,15.3564,80700.0
2010-02-23 12:35:00,24.36,24.36,24.33,24.35,105200.0,15.3501,15.3501,15.3312,15.3438,105200.0
2010-02-23 12:40:00,24.35,24.35,24.31,24.31,113000.0,15.3438,15.3438,15.3186,15.3186,113000.0
2010-02-23 12:45:00,24.31,24.34,24.31,24.32,85400.0,15.3186,15.3375,15.3186,15.3249,85400.0
2010-02-23 12:50:00,24.32,24.33,24.32,24.33,50500.0,15.3249,15.3312,15.3249,15.3312,50500.0
2010-02-23 12:55:00,24.33,24.34,24.33,24.34,25500.0,15.3312,15.3375,15.3312,15.3375,25500.0
2010-02-23 13:00:00,24.33,24.36,24.33,24.33,92500.0,15.3312,15.3501,15.3312,15.3312,92500.0
2010-02-23 13:05:00,24.33,24.34,24.31,24.33,124800.0,15.3312,15.3375,15.3186,15.3312,124800.0
2010-02-23 13:10:00,24.34,24.36,24.31,24.34,110700.0,15.3375,15.3501,15.3186,15.3375,110700.0
2010-02-23 13:15:00,24.33,24.36,24.32,24.33,80900.0,15.3312,15.3501,15.3249,15.3312,80900.0
2010-02-23 13:20:00,24.33,24.34,24.32,24.33,117500.0,15.3312,15.3375,15.3249,15.3312,117500.0
2010-02-23 13:25:00,24.33,24.36,24.32,24.32,105200.0,15.3312,15.3501,15.3249,15.3249,105200.0
2010-02-23 13:30:00,24.33,24.33,24.31,24.32,73600.0,15.3312,15.3312,15.3186,15.3249,73600.0
2010-02-23 13:35:00,24.32,24.33,24.31,24.32,82300.0,15.3249,15.3312,15.3186,15.3249,82300.0
2010-02-23 13:40:00,24.32,24.33,24.3,24.32,287600.0,15.3249,15.3312,15.3123,15.3249,287600.0
2010-02-23 13:45:00,24.31,24.33,24.28,24.32,185100.0,15.3186,15.3312,15.2997,15.3249,185100.0
2010-02-23 13:50:00,24.32,24.33,24.29,24.3,117200.0,15.3249,15.3312,15.306,15.3123,117200.0
2010-02-23 13:55:00,24.31,24.32,24.2,24.23,200300.0,15.3186,15.3249,15.2493,15.2682,200300.0
2010-02-23 14:00:00,24.23,24.23,24.2,24.22,141800.0,15.2682,15.2682,15.2493,15.2619,141800.0
2010-02-23 14:05:00,24.21,24.26,24.2,24.26,120700.0,15.2556,15.2871,15.2493,15.2871,120700.0
2010-02-23 14:10:00,24.25,24.31,24.25,24.3,145800.0,15.2808,15.3186,15.2808,15.3123,145800.0
2010-02-23 14:15:00,24.3,24.34,24.29,24.32,154400.0,15.3123,15.3375,15.306,15.3249,154400.0
2010-02-23 14:20:00,24.31,24.35,24.29,24.33,169000.0,15.3186,15.3438,15.306,15.3312,169000.0
2010-02-23 14:25:00,24.33,24.35,24.31,24.31,129500.0,15.3312,15.3438,15.3186,15.3186,129500.0
2010-02-23 14:30:00,24.31,24.34,24.29,24.34,145700.0,15.3186,15.3375,15.306,15.3375,145700.0
2010-02-23 14:35:00,24.34,24.4,24.34,24.39,99000.0,15.3375,15.3753,15.3375,15.369,99000.0
2010-02-23 14:40:00,24.39,24.41,24.36,24.36,115200.0,15.369,15.3816,15.3501,15.3501,115200.0
2010-02-23 14:45:00,24.36,24.39,24.36,24.38,86500.0,15.3501,15.369,15.3501,15.3627,86500.0
2010-02-23 14:50:00,24.38,24.43,24.38,24.41,153200.0,15.3627,15.3942,15.3627,15.3816,153200.0
2010-02-23 14:55:00,24.41,24.43,24.4,24.42,139300.0,15.3816,15.3942,15.3753,15.3879,139300.0
2010-02-23 15:00:00,24.42,24.43,24.4,24.41,79400.0,15.3879,15.3942,15.3753,15.3816,79400.0
2010-02-23 15:05:00,24.41,24.43,24.4,24.41,87200.0,15.3816,15.3942,15.3753,15.3816,87200.0
2010-02-23 15:10:00,24.41,24.44,24.39,24.44,127800.0,15.3816,15.4005,15.369,15.4005,127800.0
2010-02-23 15:15:00,24.43,24.46,24.41,24.44,166200.0,15.3942,15.4131,15.3816,15.4005,166200.0
2010-02-23 15:20:00,24.44,24.44,24.41,24.41,81400.0,15.4005,15.4005,15.3816,15.3816,81400.0
2010-02-23 15:25:00,24.41,24.42,24.39,24.4,131300.0,15.3816,15.3879,15.369,15.3753,131300.0
2010-02-23 15:30:00,24.4,24.4,24.3,24.3,178700.0,15.3753,15.3753,15.3123,15.3123,178700.0
2010-02-23 15:35:00,24.3,24.36,24.3,24.36,186700.0,15.3123,15.3501,15.3123,15.3501,186700.0
2010-02-23 15:40:00,24.35,24.35,24.32,24.34,188100.0,15.3438,15.3438,15.3249,15.3375,188100.0
2010-02-23 15:45:00,24.33,24.35,24.29,24.29,279500.0,15.3312,15.3438,15.306,15.306,279500.0
2010-02-23 15:50:00,24.3,24.3,24.26,24.27,277000.0,15.3123,15.3123,15.2871,15.2934,277000.0
2010-02-23 15:55:00,24.28,24.3,24.25,24.3,738600.0,15.2997,15.3123,15.2808,15.3123,738600.0
2010-02-24 09:30:00,24.43,24.5,24.38,24.5,111300.0,15.3942,15.4383,15.3627,15.4383,111300.0
2010-02-24 09:35:00,24.49,24.51,24.45,24.49,139200.0,15.432,15.4446,15.4068,15.432,139200.0
2010-02-24 09:40:00,24.49,24.5,24.47,24.48,120800.0,15.432,15.4383,15.4194,15.4257,120800.0
2010-02-24 09:45:00,24.49,24.62,24.49,24.62,124200.0,15.432,15.514,15.432,15.514,124200.0
2010-02-24 09:50:00,24.63,24.63,24.58,24.59,108400.0,15.5203,15.5203,15.4888,15.4951,108400.0
2010-02-24 09:55:00,24.59,24.62,24.52,24.52,392300.0,15.4951,15.514,15.4509,15.4509,392300.0
2010-02-24 10:00:00,24.52,24.67,24.49,24.6,596200.0,15.4509,15.5455,15.432,15.5014,596200.0
2010-02-24 10:05:00,24.6,24.7,24.55,24.55,713400.0,15.5014,15.5644,15.4698,15.4698,713400.0
2010-02-24 10:10:00,24.56,24.56,24.47,24.54,517200.0,15.4761,15.4761,15.4194,15.4635,517200.0
2010-02-24 10:15:00,24.54,24.55,24.49,24.52,158100.0,15.4635,15.4698,15.432,15.4509,158100.0
2010-02-24 10:20:00,24.52,24.61,24.51,24.6,433800.0,15.4509,15.5077,15.4446,15.5014,433800.0
2010-02-24 10:25:00,24.61,24.62,24.56,24.56,201000.0,15.5077,15.514,15.4761,15.4761,201000.0
2010-02-24 10:30:00,24.56,24.61,24.54,24.59,190700.0,15.4761,15.5077,15.4635,15.4951,190700.0
2010-02-24 10:35:00,24.59,24.67,24.59,24.65,162500.0,15.4951,15.5455,15.4951,15.5329,162500.0
2010-02-24 10:40:00,24.67,24.72,24.67,24.7,161200.0,15.5455,15.577,15.5455,15.5644,161200.0
2010-02-24 10:45:00,24.7,24.82,24.7,24.8,264100.0,15.5644,15.64,15.5644,15.6274,264100.0
2010-02-24 10:50:00,24.79,24.83,24.77,24.81,140600.0,15.6211,15.6463,15.6085,15.6337,140600.0
2010-02-24 10:55:00,24.81,24.85,24.81,24.83,79100.0,15.6337,15.6589,15.6337,15.6463,79100.0
2010-02-24 11:00:00,24.83,24.84,24.8,24.8,131600.0,15.6463,15.6526,15.6274,15.6274,131600.0
2010-02-24 11:05:00,24.8,24.85,24.79,24.81,181600.0,15.6274,15.6589,15.6211,15.6337,181600.0
2010-02-24 11:10:00,24.81,24.86,24.8,24.81,103500.0,15.6337,15.6652,15.6274,15.6337,103500.0
2010-02-24 11:15:00,24.82,24.82,24.78,24.79,176400.0,15.64,15.64,15.6148,15.6211,176400.0
2010-02-24 11:20:00,24.79,24.84,24.79,24.81,220100.0,15.6211,15.6526,15.6211,15.6337,220100.0
2010-02-24 11:25:00,24.81,24.84,24.79,24.83,183100.0,15.6337,15.6526,15.6211,15.6463,183100.0
2010-02-24 11:30:00,24.83,24.86,24.82,24.85,173800.0,15.6463,15.6652,15.64,15.6589,173800.0
2010-02-24 11:35:00,24.86,24.89,24.83,24.83,175100.0,15.6652,15.6841,15.6463,15.6463,175100.0
2010-02-24 11:40:00,24.83,24.83,24.74,24.75,72700.0,15.6463,15.6463,15.5896,15.5959,72700.0
2010-02-24 11:45:00,24.75,24.75,24.73,24.74,102500.0,15.5959,15.5959,15.5833,15.5896,102500.0
2010-02-24 11:50:00,24.74,24.77,24.74,24.77,44200.0,15.5896,15.6085,15.5896,15.6085,44200.0
2010-02-24 11:55:00,24.77,24.77,24.73,24.73,52800.0,15.6085,15.6085,15.5833,15.5833,52800.0
2010-02-24 12:00:00,24.73,24.75,24.7,24.7,57200.0,15.5833,15.5959,15.5644,15.5644,57200.0
2010-02-24 12:05:00,24.7,24.72,24.69,24.7,95900.0,15.5644,15.577,15.5581,15.5644,95900.0
2010-02-24 12:10:00,24.7,24.72,24.7,24.72,26400.0,15.5644,15.577,15.5644,15.577,26400.0
2010-02-24 12:15:00,24.73,24.78,24.72,24.76,56900.0,15.5833,15.6148,15.577,15.6022,56900.0
2010-02-24 12:20:00,24.76,24.77,24.75,24.75,29900.0,15.6022,15.6085,15.5959,15.5959,29900.0
2010-02-24 12:25:00,24.75,24.77,24.71,24.73,62600.0,15.5959,15.6085,15.5707,15.5833,62600.0
2010-02-24 12:30:00,24.73,24.73,24.71,24.72,29000.0,15.5833,15.5833,15.5707,15.577,29000.0
2010-02-24 12:35:00,24.72,24.73,24.69,24.7,92900.0,15.577,15.5833,15.5581,15.5644,92900.0
2010-02-24 12:40:00,24.7,24.78,24.69,24.77,136000.0,15.5644,15.6148,15.5581,15.6085,136000.0
2010-02-24 12:45:00,24.77,24.78,24.76,24.77,40400.0,15.6085,15.6148,15.6022,15.6085,40400.0
2010-02-24 12:50:00,24.78,24.79,24.77,24.77,46800.0,15.6148,15.6211,15.6085,15.6085,46800.0
2010-02-24 12:55:00,24.77,24.8,24.77,24.79,47500.0,15.6085,15.6274,15.6085,15.6211,47500.0
2010-02-24 13:00:00,24.79,24.8,24.77,24.8,114100.0,15.6211,15.6274,15.6085,15.6274,114100.0
2010-02-24 13:05:00,24.8,24.8,24.78,24.78,45700.0,15.6274,15.6274,15.6148,15.6148,45700.0
2010-02-24 13:10:00,24.79,24.87,24.79,24.87,79100.0,15.6211,15.6715,15.6211,15.6715,79100.0
2010-02-24 13:15:00,24.86,24.91,24.86,24.89,87300.0,15.6652,15.6967,15.6652,15.6841,87300.0
2010-02-24 13:20:00,24.88,24.89,24.86,24.87,61900.0,15.6778,15.6841,15.6652,15.6715,61900.0
2010-02-24 13:25:00,24.87,24.87,24.85,24.85,21900.0,15.6715,15.6715,15.6589,15.6589,21900.0
2010-02-24 13:30:00,24.85,24.86,24.82,24.83,48900.0,15.6589,15.6652,15.64,15.6463,48900.0
2010-02-24 13:35:00,24.82,24.83,24.81,24.83,23700.0,15.64,15.6463,15.6337,15.6463,23700.0
2010-02-24 13:40:00,24.83,24.83,24.78,24.78,37600.0,15.6463,15.6463,15.6148,15.6148,37600.0
2010-02-24 13:45:00,24.78,24.78,24.76,24.76,81700.0,15.6148,15.6148,15.6022,15.6022,81700.0
2010-02-24 13:50:00,24.76,24.77,24.75,24.76,45800.0,15.6022,15.6085,15.5959,15.6022,45800.0
2010-02-24 13:55:00,24.76,24.77,24.74,24.74,107900.0,15.6022,15.6085,15.5896,15.5896,107900.0
2010-02-24 14:00:00,24.74,24.75,24.71,24.72,67900.0,15.5896,15.5959,15.5707,15.577,67900.0
2010-02-24 14:05:00,24.72,24.75,24.7,24.71,55900.0,15.577,15.5959,15.5644,15.5707,55900.0
2010-02-24 14:10:00,24.7,24.72,24.7,24.72,38400.0,15.5644,15.577,15.5644,15.577,38400.0
2010-02-24 14:15:00,24.72,24.72,24.69,24.72,101100.0,15.577,15.577,15.5581,15.577,101100.0
2010-02-24 14:20:00,24.71,24.73,24.7,24.71,57100.0,15.5707,15.5833,15.5644,15.5707,57100.0
2010-02-24 14:25:00,24.71,24.74,24.7,24.73,47000.0,15.5707,15.5896,15.5644,15.5833,47000.0
2010-02-24 14:30:00,24.74,24.74,24.65,24.65,60400.0,15.5896,15.5896,15.5329,15.5329,60400.0
2010-02-24 14:35:00,24.65,24.66,24.62,24.63,76800.0,15.5329,15.5392,15.514,15.5203,76800.0
2010-02-24 14:40:00,24.62,24.63,24.58,24.63,99200.0,15.514,15.5203,15.4888,15.5203,99200.0
2010-02-24 14:45:00,24.63,24.65,24.6,24.64,61400.0,15.5203,15.5329,15.5014,15.5266,61400.0
2010-02-24 14:50:00,24.64,24.66,24.63,24.64,75200.0,15.5266,15.5392,15.5203,15.5266,75200.0
2010-02-24 14:55:00,24.63,24.66,24.62,24.62,52900.0,15.5203,15.5392,15.514,15.514,52900.0
2010-02-24 15:00:00,24.62,24.66,24.62,24.66,41800.0,15.514,15.5392,15.514,15.5392,41800.0
2010-02-24 15:05:00,24.67,24.67,24.65,24.65,53800.0,15.5455,15.5455,15.5329,15.5329,53800.0
2010-02-24 15:10:00,24.65,24.71,24.65,24.7,168400.0,15.5329,15.5707,15.5329,15.5644,168400.0
2010-02-24 15:15:00,24.7,24.72,24.68,24.72,72000.0,15.5644,15.577,15.5518,15.577,72000.0
2010-02-24 15:20:00,24.71,24.74,24.69,24.7,140500.0,15.5707,15.5896,15.5581,15.5644,140500.0
2010-02-24 15:25:00,24.71,24.73,24.7,24.71,75000.0,15.5707,15.5833,15.5644,15.5707,75000.0
2010-02-24 15:30:00,24.72,24.72,24.69,24.72,161200.0,15.577,15.577,15.5581,15.577,161200.0
2010-02-24 15:35:00,24.72,24.76,24.71,24.76,202300.0,15.577,15.6022,15.5707,15.6022,202300.0
2010-02-24 15:40:00,24.76,24.8,24.76,24.76,158300.0,15.6022,15.6274,15.6022,15.6022,158300.0
2010-02-24 15:45:00,24.77,24.81,24.74,24.74,408600.0,15.6085,15.6337,15.5896,15.5896,408600.0
2010-02-24 15:50:00,24.73,24.76,24.72,24.74,422800.0,15.5833,15.6022,15.577,15.5896,422800.0
2010-02-24 15:55:00,24.74,24.8,24.74,24.77,577500.0,15.5896,15.6274,15.5896,15.6085,577500.0
2010-02-25 09:30:00,24.15,24.34,24.13,24.32,578500.0,15.2178,15.3375,15.2052,15.3249,578500.0
2010-02-25 09:35:00,24.32,24.37,24.3,24.36,212000.0,15.3249,15.3564,15.3123,15.3501,212000.0
2010-02-25 09:40:00,24.35,24.41,24.33,24.34,310900.0,15.3438,15.3816,15.3312,15.3375,310900.0
2010-02-25 09:45:00,24.34,24.38,24.28,24.32,440000.0,15.3375,15.3627,15.2997,15.3249,440000.0
2010-02-25 09:50:00,24.32,24.4,24.31,24.39,136100.0,15.3249,15.3753,15.3186,15.369,136100.0
2010-02-25 09:55:00,24.39,24.43,24.34,24.36,130900.0,15.369,15.3942,15.3375,15.3501,130900.0
2010-02-25 10:00:00,24.35,24.36,24.25,24.28,175300.0,15.3438,15.3501,15.2808,15.2997,175300.0
2010-02-25 10:05:00,24.27,24.35,24.24,24.27,162500.0,15.2934,15.3438,15.2745,15.2934,162500.0
2010-02-25 10:10:00,24.28,24.31,24.24,24.29,135100.0,15.2997,15.3186,15.2745,15.306,135100.0
2010-02-25 10:15:00,24.28,24.33,24.27,24.31,182900.0,15.2997,15.3312,15.2934,15.3186,182900.0
2010-02-25 10:20:00,24.32,24.33,24.24,24.25,97200.0,15.3249,15.3312,15.2745,15.2808,97200.0
2010-02-25 10:25:00,24.25,24.29,24.19,24.28,98700.0,15.2808,15.306,15.243,15.2997,98700.0
2010-02-25 10:30:00,24.27,24.27,24.22,24.26,79000.0,15.2934,15.2934,15.2619,15.2871,79000.0
2010-02-25 10:35:00,24.25,24.27,24.2,24.21,87400.0,15.2808,15.2934,15.2493,15.2556,87400.0
2010-02-25 10:40:00,24.2,24.24,24.18,24.22,54700.0,15.2493,15.2745,15.2367,15.2619,54700.0
2010-02-25 10:45:00,24.22,24.22,24.18,24.2,52700.0,15.2619,15.2619,15.2367,15.2493,52700.0
2010-02-25 10:50:00,24.19,24.22,24.19,24.2,65900.0,15.243,15.2619,15.243,15.2493,65900.0
2010-02-25 10:55:00,24.2,24.23,24.17,24.18,66000.0,15.2493,15.2682,15.2304,15.2367,66000.0
2010-02-25 11:00:00,24.17,24.18,24.14,24.15,50400.0,15.2304,15.2367,15.2115,15.2178,50400.0
2010-02-25 11:05:00,24.14,24.17,24.13,24.14,77400.0,15.2115,15.2304,15.2052,15.2115,77400.0
2010-02-25 11:10:00,24.15,24.18,24.13,24.13,43900.0,15.2178,15.2367,15.2052,15.2052,43900.0
2010-02-25 11:15:00,24.13,24.15,24.13,24.13,64600.0,15.2052,15.2178,15.2052,15.2052,64600.0
2010-02-25 11:20:00,24.14,24.14,24.09,24.1,59400.0,15.2115,15.2115,15.18,15.1863,59400.0
2010-02-25 11:25:00,24.11,24.12,24.08,24.1,74800.0,15.1926,15.1989,15.1737,15.1863,74800.0
2010-02-25 11:30:00,24.1,24.12,24.08,24.09,84100.0,15.1863,15.1989,15.1737,15.18,84100.0
2010-02-25 11:35:00,24.1,24.2,24.06,24.2,57900.0,15.1863,15.2493,15.1611,15.2493,57900.0
2010-02-25 11:40:00,24.07,24.1,24.05,24.08,72200.0,15.1674,15.1863,15.1548,15.1737,72200.0
2010-02-25 11:45:00,24.08,24.09,24.04,24.06,87700.0,15.1737,15.18,15.1485,15.1611,87700.0
2010-02-25 11:50:00,24.06,24.06,24.01,24.01,54800.0,15.1611,15.1611,15.1296,15.1296,54800.0
2010-02-25 11:55:00,24.01,24.04,24.0,24.02,96200.0,15.1296,15.1485,15.1233,15.1359,96200.0
2010-02-25 12:00:00,24.02,24.04,24.0,24.01,147100.0,15.1359,15.1485,15.1233,15.1296,147100.0
2010-02-25 12:05:00,24.01,24.06,24.0,24.06,104000.0,15.1296,15.1611,15.1233,15.1611,104000.0
2010-02-25 12:10:00,24.05,24.1,24.05,24.1,74400.0,15.1548,15.1863,15.1548,15.1863,74400.0
2010-02-25 12:15:00,24.1,24.15,24.09,24.13,66000.0,15.1863,15.2178,15.18,15.2052,66000.0
2010-02-25 12:20:00,24.14,24.16,24.13,24.14,66900.0,15.2115,15.2241,15.2052,15.2115,66900.0
2010-02-25 12:25:00,24.15,24.16,24.12,24.15,48000.0,15.2178,15.2241,15.1989,15.2178,48000.0
2010-02-25 12:30:00,24.15,24.21,24.15,24.21,48200.0,15.2178,15.2556,15.2178,15.2556,48200.0
2010-02-25 12:35:00,24.21,24.24,24.2,24.24,81600.0,15.2556,15.2745,15.2493,15.2745,81600.0
2010-02-25 12:40:00,24.23,24.25,24.22,24.23,102000.0,15.2682,15.2808,15.2619,15.2682,102000.0
2010-02-25 12:45:00,24.23,24.24,24.21,24.23,63700.0,15.2682,15.2745,15.2556,15.2682,63700.0
2010-02-25 12:50:00,24.23,24.27,24.23,24.26,65200.0,15.2682,15.2934,15.2682,15.2871,65200.0
2010-02-25 12:55:00,24.26,24.29,24.25,24.25,150100.0,15.2871,15.306,15.2808,15.2808,150100.0
2010-02-25 13:00:00,24.25,24.26,24.24,24.24,85900.0,15.2808,15.2871,15.2745,15.2745,85900.0
2010-02-25 13:05:00,24.24,24.25,24.21,24.22,82800.0,15.2745,15.2808,15.2556,15.2619,82800.0
2010-02-25 13:10:00,24.22,24.23,24.21,24.22,49600.0,15.2619,15.2682,15.2556,15.2619,49600.0
2010-02-25 13:15:00,24.22,24.23,24.19,24.21,37900.0,15.2619,15.2682,15.243,15.2556,37900.0
2010-02-25 13:20:00,24.21,24.24,24.2,24.23,35900.0,15.2556,15.2745,15.2493,15.2682,35900.0
2010-02-25 13:25:00,24.22,24.22,24.19,24.19,74500.0,15.2619,15.2619,15.243,15.243,74500.0
2010-02-25 13:30:00,24.19,24.22,24.19,24.22,45800.0,15.243,15.2619,15.243,15.2619,45800.0
2010-02-25 13:35:00,24.21,24.22,24.2,24.22,39400.0,15.2556,15.2619,15.2493,15.2619,39400.0
2010-02-25 13:40:00,24.22,24.23,24.2,24.21,25500.0,15.2619,15.2682,15.2493,15.2556,25500.0
2010-02-25 13:45:00,24.21,24.28,24.2,24.26,86900.0,15.2556,15.2997,15.2493,15.2871,86900.0
2010-02-25 13:50:00,24.27,24.3,24.26,24.28,102900.0,15.2934,15.3123,15.2871,15.2997,102900.0
2010-02-25 13:55:00,24.27,24.32,24.27,24.32,160500.0,15.2934,15.3249,15.2934,15.3249,160500.0
2010-02-25 14:00:00,24.33,24.39,24.32,24.36,315800.0,15.3312,15.369,15.3249,15.3501,315800.0
2010-02-25 14:05:00,24.37,24.4,24.34,24.34,63600.0,15.3564,15.3753,15.3375,15.3375,63600.0
2010-02-25 14:10:00,24.34,24.36,24.32,24.33,64900.0,15.3375,15.3501,15.3249,15.3312,64900.0
2010-02-25 14:15:00,24.32,24.33,24.26,24.27,86300.0,15.3249,15.3312,15.2871,15.2934,86300.0
2010-02-25 14:20:00,24.27,24.3,24.25,24.27,102200.0,15.2934,15.3123,15.2808,15.2934,102200.0
2010-02-25 14:25:00,24.27,24.3,24.24,24.25,105500.0,15.2934,15.3123,15.2745,15.2808,105500.0
2010-02-25 14:30:00,24.25,24.28,24.23,24.27,104400.0,15.2808,15.2997,15.2682,15.2934,104400.0
2010-02-25 14:35:00,24.27,24.29,24.26,24.27,100300.0,15.2934,15.306,15.2871,15.2934,100300.0
2010-02-25 14:40:00,24.27,24.29,24.24,24.27,155400.0,15.2934,15.306,15.2745,15.2934,155400.0
2010-02-25 14:45:00,24.27,24.29,24.26,24.26,86300.0,15.2934,15.306,15.2871,15.2871,86300.0
2010-02-25 14:50:00,24.27,24.31,24.26,24.27,115000.0,15.2934,15.3186,15.2871,15.2934,115000.0
2010-02-25 14:55:00,24.26,24.27,24.22,24.22,199500.0,15.2871,15.2934,15.2619,15.2619,199500.0
2010-02-25 15:00:00,24.22,24.23,24.18,24.19,165900.0,15.2619,15.2682,15.2367,15.243,165900.0
2010-02-25 15:05:00,24.2,24.21,24.17,24.2,644300.0,15.2493,15.2556,15.2304,15.2493,644300.0
2010-02-25 15:10:00,24.19,24.2,24.17,24.17,343600.0,15.243,15.2493,15.2304,15.2304,343600.0
2010-02-25 15:15:00,24.16,24.18,24.13,24.13,156600.0,15.2241,15.2367,15.2052,15.2052,156600.0
2010-02-25 15:20:00,24.14,24.14,24.11,24.12,227000.0,15.2115,15.2115,15.1926,15.1989,227000.0
2010-02-25 15:25:00,24.11,24.13,24.1,24.11,297000.0,15.1926,15.2052,15.1863,15.1926,297000.0
2010-02-25 15:30:00,24.1,24.19,24.1,24.18,313300.0,15.1863,15.243,15.1863,15.2367,313300.0
2010-02-25 15:35:00,24.18,24.19,24.14,24.17,296000.0,15.2367,15.243,15.2115,15.2304,296000.0
2010-02-25 15:40:00,24.18,24.26,24.17,24.24,347300.0,15.2367,15.2871,15.2304,15.2745,347300.0
2010-02-25 15:45:00,24.24,24.3,24.23,24.24,571300.0,15.2745,15.3123,15.2682,15.2745,571300.0
2010-02-25 15:50:00,24.24,24.26,24.2,24.26,382500.0,15.2745,15.2871,15.2493,15.2871,382500.0
2010-02-25 15:55:00,24.25,24.31,24.25,24.3,808800.0,15.2808,15.3186,15.2808,15.3123,808800.0
2010-02-26 09:30:00,24.21,24.38,24.21,24.32,196000.0,15.2556,15.3627,15.2556,15.3249,196000.0
2010-02-26 09:35:00,24.32,24.49,24.28,24.48,289500.0,15.3249,15.432,15.2997,15.4257,289500.0
2010-02-26 09:40:00,24.48,24.59,24.46,24.57,283600.0,15.4257,15.4951,15.4131,15.4825,283600.0
2010-02-26 09:45:00,24.58,24.58,24.5,24.51,130400.0,15.4888,15.4888,15.4383,15.4446,130400.0
2010-02-26 09:50:00,24.52,24.59,24.49,24.57,219800.0,15.4509,15.4951,15.432,15.4825,219800.0
2010-02-26 09:55:00,24.58,24.59,24.5,24.5,136700.0,15.4888,15.4951,15.4383,15.4383,136700.0
2010-02-26 10:00:00,24.49,24.56,24.45,24.47,302600.0,15.432,15.4761,15.4068,15.4194,302600.0
2010-02-26 10:05:00,24.47,24.49,24.38,24.45,623000.0,15.4194,15.432,15.3627,15.4068,623000.0
2010-02-26 10:10:00,24.45,24.48,24.41,24.44,132400.0,15.4068,15.4257,15.3816,15.4005,132400.0
2010-02-26 10:15:00,24.44,24.49,24.42,24.48,105900.0,15.4005,15.432,15.3879,15.4257,105900.0
2010-02-26 10:20:00,24.47,24.53,24.46,24.49,136400.0,15.4194,15.4572,15.4131,15.432,136400.0
2010-02-26 10:25:00,24.49,24.51,24.46,24.5,84900.0,15.432,15.4446,15.4131,15.4383,84900.0
2010-02-26 10:30:00,24.5,24.56,24.46,24.51,153100.0,15.4383,15.4761,15.4131,15.4446,153100.0
2010-02-26 10:35:00,24.51,24.57,24.51,24.55,69400.0,15.4446,15.4825,15.4446,15.4698,69400.0
2010-02-26 10:40:00,24.55,24.55,24.52,24.53,59300.0,15.4698,15.4698,15.4509,15.4572,59300.0
2010-02-26 10:45:00,24.53,24.53,24.48,24.49,50500.0,15.4572,15.4572,15.4257,15.432,50500.0
2010-02-26 10:50:00,24.49,24.51,24.46,24.46,50000.0,15.432,15.4446,15.4131,15.4131,50000.0
2010-02-26 10:55:00,24.45,24.46,24.42,24.44,71500.0,15.4068,15.4131,15.3879,15.4005,71500.0
2010-02-26 11:00:00,24.44,24.45,24.39,24.4,84500.0,15.4005,15.4068,15.369,15.3753,84500.0
2010-02-26 11:05:00,24.39,24.42,24.38,24.42,77400.0,15.369,15.3879,15.3627,15.3879,77400.0
2010-02-26 11:10:00,24.42,24.46,24.41,24.46,31300.0,15.3879,15.4131,15.3816,15.4131,31300.0
2010-02-26 11:15:00,24.45,24.48,24.44,24.48,67500.0,15.4068,15.4257,15.4005,15.4257,67500.0
2010-02-26 11:20:00,24.48,24.48,24.45,24.46,36300.0,15.4257,15.4257,15.4068,15.4131,36300.0
2010-02-26 11:25:00,24.47,24.48,24.44,24.44,59000.0,15.4194,15.4257,15.4005,15.4005,59000.0
2010-02-26 11:30:00,24.44,24.48,24.43,24.48,40000.0,15.4005,15.4257,15.3942,15.4257,40000.0
2010-02-26 11:35:00,24.48,24.49,24.47,24.48,26100.0,15.4257,15.432,15.4194,15.4257,26100.0
2010-02-26 11:40:00,24.48,24.48,24.44,24.45,76100.0,15.4257,15.4257,15.4005,15.4068,76100.0
2010-02-26 11:45:00,24.45,24.45,24.39,24.4,125900.0,15.4068,15.4068,15.369,15.3753,125900.0
2010-02-26 11:50:00,24.4,24.41,24.37,24.39,104700.0,15.3753,15.3816,15.3564,15.369,104700.0
2010-02-26 11:55:00,24.39,24.41,24.38,24.4,101800.0,15.369,15.3816,15.3627,15.3753,101800.0
2010-02-26 12:00:00,24.41,24.42,24.38,24.42,99100.0,15.3816,15.3879,15.3627,15.3879,99100.0
2010-02-26 12:05:00,24.42,24.45,24.41,24.41,58300.0,15.3879,15.4068,15.3816,15.3816,58300.0
2010-02-26 12:10:00,24.41,24.42,24.39,24.4,41600.0,15.3816,15.3879,15.369,15.3753,41600.0
2010-02-26 12:15:00,24.4,24.42,24.39,24.42,67000.0,15.3753,15.3879,15.369,15.3879,67000.0
2010-02-26 12:20:00,24.42,24.42,24.38,24.38,54300.0,15.3879,15.3879,15.3627,15.3627,54300.0
2010-02-26 12:25:00,24.38,24.45,24.38,24.44,111800.0,15.3627,15.4068,15.3627,15.4005,111800.0
2010-02-26 12:30:00,24.44,24.46,24.43,24.45,30600.0,15.4005,15.4131,15.3942,15.4068,30600.0
2010-02-26 12:35:00,24.45,24.45,24.42,24.42,59200.0,15.4068,15.4068,15.3879,15.3879,59200.0
2010-02-26 12:40:00,24.42,24.45,24.42,24.43,53200.0,15.3879,15.4068,15.3879,15.3942,53200.0
2010-02-26 12:45:00,24.43,24.43,24.39,24.4,57300.0,15.3942,15.3942,15.369,15.3753,57300.0
2010-02-26 12:50:00,24.4,24.42,24.38,24.4,57200.0,15.3753,15.3879,15.3627,15.3753,57200.0
2010-02-26 12:55:00,24.39,24.41,24.39,24.39,46100.0,15.369,15.3816,15.369,15.369,46100.0
2010-02-26 13:00:00,24.39,24.4,24.37,24.38,47300.0,15.369,15.3753,15.3564,15.3627,47300.0
2010-02-26 13:05:00,24.38,24.39,24.38,24.38,12300.0,15.3627,15.369,15.3627,15.3627,12300.0
2010-02-26 13:10:00,24.38,24.4,24.38,24.4,35100.0,15.3627,15.3753,15.3627,15.3753,35100.0
2010-02-26 13:15:00,24.4,24.42,24.4,24.4,20200.0,15.3753,15.3879,15.3753,15.3753,20200.0
2010-02-26 13:20:00,24.4,24.44,24.4,24.44,24300.0,15.3753,15.4005,15.3753,15.4005,24300.0
2010-02-26 13:25:00,24.43,24.48,24.42,24.48,66700.0,15.3942,15.4257,15.3879,15.4257,66700.0
2010-02-26 13:30:00,24.47,24.52,24.47,24.52,88900.0,15.4194,15.4509,15.4194,15.4509,88900.0
2010-02-26 13:35:00,24.51,24.52,24.49,24.5,51700.0,15.4446,15.4509,15.432,15.4383,51700.0
2010-02-26 13:40:00,24.51,24.55,24.5,24.55,34000.0,15.4446,15.4698,15.4383,15.4698,34000.0
2010-02-26 13:45:00,24.54,24.57,24.54,24.56,35300.0,15.4635,15.4825,15.4635,15.4761,35300.0
2010-02-26 13:50:00,24.56,24.56,24.54,24.56,52200.0,15.4761,15.4761,15.4635,15.4761,52200.0
2010-02-26 13:55:00,24.55,24.58,24.55,24.56,83900.0,15.4698,15.4888,15.4698,15.4761,83900.0
2010-02-26 14:00:00,24.55,24.56,24.52,24.53,54700.0,15.4698,15.4761,15.4509,15.4572,54700.0
2010-02-26 14:05:00,24.53,24.53,24.5,24.52,54900.0,15.4572,15.4572,15.4383,15.4509,54900.0
2010-02-26 14:10:00,24.53,24.55,24.52,24.55,63300.0,15.4572,15.4698,15.4509,15.4698,63300.0
2010-02-26 14:15:00,24.55,24.56,24.52,24.52,69900.0,15.4698,15.4761,15.4509,15.4509,69900.0
2010-02-26 14:20:00,24.52,24.56,24.52,24.56,94800.0,15.4509,15.4761,15.4509,15.4761,94800.0
2010-02-26 14:25:00,24.56,24.58,24.55,24.56,49200.0,15.4761,15.4888,15.4698,15.4761,49200.0
2010-02-26 14:30:00,24.57,24.58,24.55,24.57,57500.0,15.4825,15.4888,15.4698,15.4825,57500.0
2010-02-26 14:35:00,24.56,24.57,24.56,24.56,43700.0,15.4761,15.4825,15.4761,15.4761,43700.0
2010-02-26 14:40:00,24.56,24.59,24.56,24.59,72100.0,15.4761,15.4951,15.4761,15.4951,72100.0
2010-02-26 14:45:00,24.58,24.6,24.58,24.6,34000.0,15.4888,15.5014,15.4888,15.5014,34000.0
2010-02-26 14:50:00,24.59,24.6,24.57,24.57,48300.0,15.4951,15.5014,15.4825,15.4825,48300.0
2010-02-26 14:55:00,24.57,24.63,24.57,24.63,67600.0,15.4825,15.5203,15.4825,15.5203,67600.0
2010-02-26 15:00:00,24.63,24.65,24.59,24.65,128800.0,15.5203,15.5329,15.4951,15.5329,128800.0
2010-02-26 15:05:00,24.65,24.65,24.63,24.64,78900.0,15.5329,15.5329,15.5203,15.5266,78900.0
2010-02-26 15:10:00,24.64,24.7,24.64,24.69,147800.0,15.5266,15.5644,15.5266,15.5581,147800.0
2010-02-26 15:15:00,24.69,24.7,24.66,24.66,78600.0,15.5581,15.5644,15.5392,15.5392,78600.0
2010-02-26 15:20:00,24.66,24.71,24.66,24.7,98800.0,15.5392,15.5707,15.5392,15.5644,98800.0
2010-02-26 15:25:00,24.7,24.71,24.68,24.68,122000.0,15.5644,15.5707,15.5518,15.5518,122000.0
2010-02-26 15:30:00,24.69,24.69,24.63,24.64,98000.0,15.5581,15.5581,15.5203,15.5266,98000.0
2010-02-26 15:35:00,24.64,24.67,24.62,24.67,146400.0,15.5266,15.5455,15.514,15.5455,146400.0
2010-02-26 15:40:00,24.66,24.69,24.65,24.69,180800.0,15.5392,15.5581,15.5329,15.5581,180800.0
2010-02-26 15:45:00,24.69,24.69,24.63,24.65,220500.0,15.5581,15.5581,15.5203,15.5329,220500.0
2010-02-26 15:50:00,24.64,24.69,24.62,24.68,293400.0,15.5266,15.5581,15.514,15.5518,293400.0
2010-02-26 15:55:00,24.68,24.69,24.61,24.61,710200.0,15.5518,15.5581,15.5077,15.5077,710200.0
2010-03-01 09:30:00,24.62,24.73,24.52,24.73,184900.0,15.514,15.5833,15.4509,15.5833,184900.0
2010-03-01 09:35:00,24.7,24.7,24.55,24.63,128000.0,15.5644,15.5644,15.4698,15.5203,128000.0
2010-03-01 09:40:00,24.63,24.65,24.58,24.61,76500.0,15.5203,15.5329,15.4888,15.5077,76500.0
2010-03-01 09:45:00,24.61,24.63,24.52,24.53,90300.0,15.5077,15.5203,15.4509,15.4572,90300.0
2010-03-01 09:50:00,24.54,24.58,24.51,24.51,90600.0,15.4635,15.4888,15.4446,15.4446,90600.0
2010-03-01 09:55:00,24.51,24.53,24.44,24.46,90900.0,15.4446,15.4572,15.4005,15.4131,90900.0
2010-03-01 10:00:00,24.47,24.56,24.41,24.54,115500.0,15.4194,15.4761,15.3816,15.4635,115500.0
2010-03-01 10:05:00,24.55,24.58,24.53,24.55,125100.0,15.4698,15.4888,15.4572,15.4698,125100.0
2010-03-01 10:10:00,24.55,24.58,24.53,24.53,77300.0,15.4698,15.4888,15.4572,15.4572,77300.0
2010-03-01 10:15:00,24.54,24.54,24.52,24.53,59500.0,15.4635,15.4635,15.4509,15.4572,59500.0
2010-03-01 10:20:00,24.53,24.56,24.52,24.55,68000.0,15.4572,15.4761,15.4509,15.4698,68000.0
2010-03-01 10:25:00,24.55,24.56,24.47,24.47,72200.0,15.4698,15.4761,15.4194,15.4194,72200.0
2010-03-01 10:30:00,24.48,24.49,24.45,24.48,97300.0,15.4257,15.432,15.4068,15.4257,97300.0
2010-03-01 10:35:00,24.48,24.51,24.43,24.44,116500.0,15.4257,15.4446,15.3942,15.4005,116500.0
2010-03-01 10:40:00,24.43,24.48,24.43,24.46,47300.0,15.3942,15.4257,15.3942,15.4131,47300.0
2010-03-01 10:45:00,24.46,24.5,24.44,24.47,143000.0,15.4131,15.4383,15.4005,15.4194,143000.0
2010-03-01 10:50:00,24.47,24.5,24.46,24.47,90100.0,15.4194,15.4383,15.4131,15.4194,90100.0
2010-03-01 10:55:00,24.47,24.49,24.45,24.48,100100.0,15.4194,15.432,15.4068,15.4257,100100.0
2010-03-01 11:00:00,24.48,24.5,24.47,24.47,52200.0,15.4257,15.4383,15.4194,15.4194,52200.0
2010-03-01 11:05:00,24.48,24.53,24.47,24.53,70300.0,15.4257,15.4572,15.4194,15.4572,70300.0
2010-03-01 11:10:00,24.53,24.56,24.52,24.52,76200.0,15.4572,15.4761,15.4509,15.4509,76200.0
2010-03-01 11:15:00,24.52,24.55,24.51,24.53,55600.0,15.4509,15.4698,15.4446,15.4572,55600.0
2010-03-01 11:20:00,24.53,24.53,24.48,24.48,161500.0,15.4572,15.4572,15.4257,15.4257,161500.0
2010-03-01 11:25:00,24.48,24.48,24.46,24.47,48600.0,15.4257,15.4257,15.4131,15.4194,48600.0
2010-03-01 11:30:00,24.48,24.53,24.47,24.53,46700.0,15.4257,15.4572,15.4194,15.4572,46700.0
2010-03-01 11:35:00,24.52,24.53,24.47,24.48,77200.0,15.4509,15.4572,15.4194,15.4257,77200.0
2010-03-01 11:40:00,24.47,24.48,24.44,24.46,73500.0,15.4194,15.4257,15.4005,15.4131,73500.0
2010-03-01 11:45:00,24.47,24.51,24.47,24.51,39200.0,15.4194,15.4446,15.4194,15.4446,39200.0
2010-03-01 11:50:00,24.5,24.55,24.5,24.54,71000.0,15.4383,15.4698,15.4383,15.4635,71000.0
2010-03-01 11:55:00,24.54,24.55,24.52,24.53,55900.0,15.4635,15.4698,15.4509,15.4572,55900.0
2010-03-01 12:00:00,24.53,24.57,24.52,24.54,96300.0,15.4572,15.4825,15.4509,15.4635,96300.0
2010-03-01 12:05:00,24.53,24.55,24.51,24.52,97600.0,15.4572,15.4698,15.4446,15.4509,97600.0
2010-03-01 12:10:00,24.51,24.52,24.48,24.48,42700.0,15.4446,15.4509,15.4257,15.4257,42700.0
2010-03-01 12:15:00,24.49,24.5,24.48,24.5,22700.0,15.432,15.4383,15.4257,15.4383,22700.0
2010-03-01 12:20:00,24.49,24.51,24.49,24.51,24600.0,15.432,15.4446,15.432,15.4446,24600.0
2010-03-01 12:25:00,24.51,24.52,24.48,24.49,63500.0,15.4446,15.4509,15.4257,15.432,63500.0
2010-03-01 12:30:00,24.49,24.49,24.46,24.47,43000.0,15.432,15.432,15.4131,15.4194,43000.0
2010-03-01 12:35:00,24.47,24.5,24.47,24.48,23300.0,15.4194,15.4383,15.4194,15.4257,23300.0
2010-03-01 12:40:00,24.48,24.51,24.47,24.51,15300.0,15.4257,15.4446,15.4194,15.4446,15300.0
2010-03-01 12:45:00,24.51,24.51,24.49,24.5,31400.0,15.4446,15.4446,15.432,15.4383,31400.0
2010-03-01 12:50:00,24.49,24.5,24.44,24.45,131800.0,15.432,15.4383,15.4005,15.4068,131800.0
2010-03-01 12:55:00,24.45,24.46,24.41,24.44,71600.0,15.4068,15.4131,15.3816,15.4005,71600.0
2010-03-01 13:00:00,24.44,24.44,24.41,24.43,43000.0,15.4005,15.4005,15.3816,15.3942,43000.0
2010-03-01 13:05:00,24.42,24.46,24.42,24.45,47200.0,15.3879,15.4131,15.3879,15.4068,47200.0
2010-03-01 13:10:00,24.45,24.48,24.44,24.47,56200.0,15.4068,15.4257,15.4005,15.4194,56200.0
2010-03-01 13:15:00,24.47,24.5,24.47,24.5,51100.0,15.4194,15.4383,15.4194,15.4383,51100.0
2010-03-01 13:20:00,24.5,24.5,24.47,24.49,40200.0,15.4383,15.4383,15.4194,15.432,40200.0
2010-03-01 13:25:00,24.49,24.51,24.48,24.49,38500.0,15.432,15.4446,15.4257,15.432,38500.0
2010-03-01 13:30:00,24.5,24.5,24.48,24.5,24700.0,15.4383,15.4383,15.4257,15.4383,24700.0
2010-03-01 13:35:00,24.5,24.51,24.49,24.5,39000.0,15.4383,15.4446,15.432,15.4383,39000.0
2010-03-01 13:40:00,24.5,24.52,24.49,24.52,30200.0,15.4383,15.4509,15.432,15.4509,30200.0
2010-03-01 13:45:00,24.51,24.52,24.49,24.52,31700.0,15.4446,15.4509,15.432,15.4509,31700.0
2010-03-01 13:50:00,24.52,24.53,24.51,24.53,19700.0,15.4509,15.4572,15.4446,15.4572,19700.0
2010-03-01 13:55:00,24.53,24.55,24.53,24.55,38100.0,15.4572,15.4698,15.4572,15.4698,38100.0
2010-03-01 14:00:00,24.54,24.55,24.52,24.52,36100.0,15.4635,15.4698,15.4509,15.4509,36100.0
2010-03-01 14:05:00,24.52,24.52,24.5,24.5,73900.0,15.4509,15.4509,15.4383,15.4383,73900.0
2010-03-01 14:10:00,24.5,24.51,24.49,24.51,41500.0,15.4383,15.4446,15.432,15.4446,41500.0
2010-03-01 14:15:00,24.51,24.54,24.51,24.52,65500.0,15.4446,15.4635,15.4446,15.4509,65500.0
2010-03-01 14:20:00,24.52,24.52,24.48,24.49,51900.0,15.4509,15.4509,15.4257,15.432,51900.0
2010-03-01 14:25:00,24.49,24.51,24.48,24.5,32400.0,15.432,15.4446,15.4257,15.4383,32400.0
2010-03-01 14:30:00,24.51,24.51,24.47,24.47,83900.0,15.4446,15.4446,15.4194,15.4194,83900.0
2010-03-01 14:35:00,24.47,24.49,24.46,24.46,68400.0,15.4194,15.432,15.4131,15.4131,68400.0
2010-03-01 14:40:00,24.46,24.47,24.44,24.47,111300.0,15.4131,15.4194,15.4005,15.4194,111300.0
2010-03-01 14:45:00,24.47,24.47,24.43,24.43,90100.0,15.4194,15.4194,15.3942,15.3942,90100.0
2010-03-01 14:50:00,24.44,24.44,24.41,24.43,72800.0,15.4005,15.4005,15.3816,15.3942,72800.0
2010-03-01 14:55:00,24.42,24.44,24.41,24.43,67700.0,15.3879,15.4005,15.3816,15.3942,67700.0
2010-03-01 15:00:00,24.44,24.46,24.43,24.43,83800.0,15.4005,15.4131,15.3942,15.3942,83800.0
2010-03-01 15:05:00,24.43,24.45,24.39,24.4,125400.0,15.3942,15.4068,15.369,15.3753,125400.0
2010-03-01 15:10:00,24.41,24.45,24.4,24.42,100400.0,15.3816,15.4068,15.3753,15.3879,100400.0
2010-03-01 15:15:00,24.42,24.47,24.42,24.45,88200.0,15.3879,15.4194,15.3879,15.4068,88200.0
2010-03-01 15:20:00,24.45,24.49,24.45,24.48,75900.0,15.4068,15.432,15.4068,15.4257,75900.0
2010-03-01 15:25:00,24.48,24.48,24.43,24.43,95400.0,15.4257,15.4257,15.3942,15.3942,95400.0
2010-03-01 15:30:00,24.43,24.45,24.42,24.42,117000.0,15.3942,15.4068,15.3879,15.3879,117000.0
2010-03-01 15:35:00,24.41,24.43,24.41,24.43,64600.0,15.3816,15.3942,15.3816,15.3942,64600.0
2010-03-01 15:40:00,24.42,24.43,24.39,24.41,198500.0,15.3879,15.3942,15.369,15.3816,198500.0
2010-03-01 15:45:00,24.41,24.45,24.4,24.45,135900.0,15.3816,15.4068,15.3753,15.4068,135900.0
2010-03-01 15:50:00,24.44,24.49,24.43,24.49,182000.0,15.4005,15.432,15.3942,15.432,182000.0
2010-03-01 15:55:00,24.48,24.52,24.48,24.5,424200.0,15.4257,15.4509,15.4257,15.4383,424200.0
2010-03-02 09:30:00,24.85,24.85,24.58,24.67,177900.0,15.6589,15.6589,15.4888,15.5455,177900.0
2010-03-02 09:35:00,24.67,24.7,24.6,24.62,124300.0,15.5455,15.5644,15.5014,15.514,124300.0
2010-03-02 09:40:00,24.62,24.72,24.61,24.71,104400.0,15.514,15.577,15.5077,15.5707,104400.0
2010-03-02 09:45:00,24.71,24.71,24.65,24.67,123800.0,15.5707,15.5707,15.5329,15.5455,123800.0
2010-03-02 09:50:00,24.66,24.69,24.63,24.65,84200.0,15.5392,15.5581,15.5203,15.5329,84200.0
2010-03-02 09:55:00,24.65,24.73,24.65,24.69,88500.0,15.5329,15.5833,15.5329,15.5581,88500.0
2010-03-02 10:00:00,24.7,24.74,24.69,24.72,89800.0,15.5644,15.5896,15.5581,15.577,89800.0
2010-03-02 10:05:00,24.72,24.74,24.7,24.73,61400.0,15.577,15.5896,15.5644,15.5833,61400.0
2010-03-02 10:10:00,24.73,24.74,24.7,24.71,69400.0,15.5833,15.5896,15.5644,15.5707,69400.0
2010-03-02 10:15:00,24.7,24.74,24.68,24.7,98200.0,15.5644,15.5896,15.5518,15.5644,98200.0
2010-03-02 10:20:00,24.7,24.72,24.67,24.72,62800.0,15.5644,15.577,15.5455,15.577,62800.0
2010-03-02 10:25:00,24.71,24.73,24.69,24.72,66600.0,15.5707,15.5833,15.5581,15.577,66600.0
2010-03-02 10:30:00,24.73,24.79,24.73,24.76,102300.0,15.5833,15.6211,15.5833,15.6022,102300.0
2010-03-02 10:35:00,24.76,24.82,24.76,24.79,94500.0,15.6022,15.64,15.6022,15.6211,94500.0
2010-03-02 10:40:00,24.79,24.82,24.78,24.78,52000.0,15.6211,15.64,15.6148,15.6148,52000.0
2010-03-02 10:45:00,24.79,24.83,24.77,24.79,72500.0,15.6211,15.6463,15.6085,15.6211,72500.0
2010-03-02 10:50:00,24.79,24.84,24.79,24.82,66500.0,15.6211,15.6526,15.6211,15.64,66500.0
2010-03-02 10:55:00,24.82,24.85,24.82,24.84,51200.0,15.64,15.6589,15.64,15.6526,51200.0
2010-03-02 11:00:00,24.84,24.84,24.8,24.8,78300.0,15.6526,15.6526,15.6274,15.6274,78300.0
2010-03-02 11:05:00,24.8,24.84,24.78,24.81,89800.0,15.6274,15.6526,15.6148,15.6337,89800.0
2010-03-02 11:10:00,24.81,24.85,24.79,24.84,159700.0,15.6337,15.6589,15.6211,15.6526,159700.0
2010-03-02 11:15:00,24.84,24.86,24.82,24.85,99800.0,15.6526,15.6652,15.64,15.6589,99800.0
2010-03-02 11:20:00,24.84,24.86,24.83,24.84,93200.0,15.6526,15.6652,15.6463,15.6526,93200.0
2010-03-02 11:25:00,24.84,24.89,24.84,24.89,103100.0,15.6526,15.6841,15.6526,15.6841,103100.0
2010-03-02 11:30:00,24.89,24.9,24.86,24.87,70900.0,15.6841,15.6904,15.6652,15.6715,70900.0
2010-03-02 11:35:00,24.88,24.91,24.88,24.9,52600.0,15.6778,15.6967,15.6778,15.6904,52600.0
2010-03-02 11:40:00,24.91,24.91,24.87,24.89,21900.0,15.6967,15.6967,15.6715,15.6841,21900.0
2010-03-02 11:45:00,24.89,24.91,24.87,24.87,38100.0,15.6841,15.6967,15.6715,15.6715,38100.0
2010-03-02 11:50:00,24.87,24.91,24.87,24.88,31400.0,15.6715,15.6967,15.6715,15.6778,31400.0
2010-03-02 11:55:00,24.89,24.89,24.86,24.88,66600.0,15.6841,15.6841,15.6652,15.6778,66600.0
2010-03-02 12:00:00,24.89,24.89,24.87,24.88,38200.0,15.6841,15.6841,15.6715,15.6778,38200.0
2010-03-02 12:05:00,24.87,24.88,24.83,24.83,32400.0,15.6715,15.6778,15.6463,15.6463,32400.0
2010-03-02 12:10:00,24.83,24.84,24.8,24.8,25500.0,15.6463,15.6526,15.6274,15.6274,25500.0
2010-03-02 12:15:00,24.8,24.81,24.78,24.8,24300.0,15.6274,15.6337,15.6148,15.6274,24300.0
2010-03-02 12:20:00,24.79,24.81,24.78,24.8,17000.0,15.6211,15.6337,15.6148,15.6274,17000.0
2010-03-02 12:25:00,24.79,24.8,24.76,24.78,39700.0,15.6211,15.6274,15.6022,15.6148,39700.0
2010-03-02 12:30:00,24.78,24.79,24.75,24.75,26700.0,15.6148,15.6211,15.5959,15.5959,26700.0
2010-03-02 12:35:00,24.75,24.77,24.75,24.77,25500.0,15.5959,15.6085,15.5959,15.6085,25500.0
2010-03-02 12:40:00,24.76,24.8,24.75,24.8,50100.0,15.6022,15.6274,15.5959,15.6274,50100.0
2010-03-02 12:45:00,24.79,24.82,24.78,24.81,32900.0,15.6211,15.64,15.6148,15.6337,32900.0
2010-03-02 12:50:00,24.81,24.82,24.79,24.81,34600.0,15.6337,15.64,15.6211,15.6337,34600.0
2010-03-02 12:55:00,24.8,24.84,24.8,24.83,34100.0,15.6274,15.6526,15.6274,15.6463,34100.0
2010-03-02 13:00:00,24.83,24.85,24.81,24.81,17800.0,15.6463,15.6589,15.6337,15.6337,17800.0
2010-03-02 13:05:00,24.81,24.82,24.79,24.79,21400.0,15.6337,15.64,15.6211,15.6211,21400.0
2010-03-02 13:10:00,24.79,24.82,24.79,24.82,27900.0,15.6211,15.64,15.6211,15.64,27900.0
2010-03-02 13:15:00,24.82,24.84,24.82,24.82,21900.0,15.64,15.6526,15.64,15.64,21900.0
2010-03-02 13:20:00,24.83,24.83,24.81,24.83,29200.0,15.6463,15.6463,15.6337,15.6463,29200.0
2010-03-02 13:25:00,24.82,24.84,24.82,24.83,14000.0,15.64,15.6526,15.64,15.6463,14000.0
2010-03-02 13:30:00,24.83,24.84,24.83,24.83,21200.0,15.6463,15.6526,15.6463,15.6463,21200.0
2010-03-02 13:35:00,24.82,24.83,24.81,24.82,18900.0,15.64,15.6463,15.6337,15.64,18900.0
2010-03-02 13:40:00,24.82,24.85,24.81,24.82,39900.0,15.64,15.6589,15.6337,15.64,39900.0
2010-03-02 13:45:00,24.82,24.83,24.81,24.81,28200.0,15.64,15.6463,15.6337,15.6337,28200.0
2010-03-02 13:50:00,24.81,24.83,24.8,24.83,46700.0,15.6337,15.6463,15.6274,15.6463,46700.0
2010-03-02 13:55:00,24.84,24.87,24.82,24.85,76800.0,15.6526,15.6715,15.64,15.6589,76800.0
2010-03-02 14:00:00,24.85,24.87,24.84,24.86,37900.0,15.6589,15.6715,15.6526,15.6652,37900.0
2010-03-02 14:05:00,24.85,24.86,24.83,24.83,36900.0,15.6589,15.6652,15.6463,15.6463,36900.0
2010-03-02 14:10:00,24.84,24.85,24.79,24.79,54700.0,15.6526,15.6589,15.6211,15.6211,54700.0
2010-03-02 14:15:00,24.79,24.79,24.7,24.74,186000.0,15.6211,15.6211,15.5644,15.5896,186000.0
2010-03-02 14:20:00,24.75,24.77,24.74,24.77,46100.0,15.5959,15.6085,15.5896,15.6085,46100.0
2010-03-02 14:25:00,24.77,24.77,24.73,24.74,118100.0,15.6085,15.6085,15.5833,15.5896,118100.0
2010-03-02 14:30:00,24.75,24.78,24.71,24.78,230500.0,15.5959,15.6148,15.5707,15.6148,230500.0
2010-03-02 14:35:00,24.78,24.86,24.78,24.85,129400.0,15.6148,15.6652,15.6148,15.6589,129400.0
2010-03-02 14:40:00,24.84,24.86,24.81,24.83,122600.0,15.6526,15.6652,15.6337,15.6463,122600.0
2010-03-02 14:45:00,24.83,24.86,24.83,24.83,63400.0,15.6463,15.6652,15.6463,15.6463,63400.0
2010-03-02 14:50:00,24.84,24.84,24.78,24.78,84400.0,15.6526,15.6526,15.6148,15.6148,84400.0
2010-03-02 14:55:00,24.78,24.8,24.76,24.8,90300.0,15.6148,15.6274,15.6022,15.6274,90300.0
2010-03-02 15:00:00,24.8,24.82,24.79,24.81,50400.0,15.6274,15.64,15.6211,15.6337,50400.0
2010-03-02 15:05:00,24.81,24.85,24.79,24.85,50800.0,15.6337,15.6589,15.6211,15.6589,50800.0
2010-03-02 15:10:00,24.84,24.84,24.81,24.83,112500.0,15.6526,15.6526,15.6337,15.6463,112500.0
2010-03-02 15:15:00,24.83,24.86,24.81,24.82,54000.0,15.6463,15.6652,15.6337,15.64,54000.0
2010-03-02 15:20:00,24.81,24.83,24.79,24.79,99900.0,15.6337,15.6463,15.6211,15.6211,99900.0
2010-03-02 15:25:00,24.8,24.81,24.74,24.74,161700.0,15.6274,15.6337,15.5896,15.5896,161700.0
2010-03-02 15:30:00,24.74,24.75,24.69,24.72,119300.0,15.5896,15.5959,15.5581,15.577,119300.0
2010-03-02 15:35:00,24.72,24.74,24.71,24.73,78900.0,15.577,15.5896,15.5707,15.5833,78900.0
2010-03-02 15:40:00,24.73,24.74,24.69,24.71,136000.0,15.5833,15.5896,15.5581,15.5707,136000.0
2010-03-02 15:45:00,24.71,24.79,24.7,24.79,310300.0,15.5707,15.6211,15.5644,15.6211,310300.0
2010-03-02 15:50:00,24.79,24.81,24.77,24.77,406500.0,15.6211,15.6337,15.6085,15.6085,406500.0
2010-03-02 15:55:00,24.77,24.8,24.74,24.75,883700.0,15.6085,15.6274,15.5896,15.5959,883700.0
2010-03-03 09:30:00,24.69,24.74,24.66,24.71,181100.0,15.5581,15.5896,15.5392,15.5707,181100.0
2010-03-03 09:35:00,24.72,24.75,24.68,24.74,201700.0,15.577,15.5959,15.5518,15.5896,201700.0
2010-03-03 09:40:00,24.75,24.8,24.74,24.8,226400.0,15.5959,15.6274,15.5896,15.6274,226400.0
2010-03-03 09:45:00,24.79,24.84,24.78,24.81,142300.0,15.6211,15.6526,15.6148,15.6337,142300.0
2010-03-03 09:50:00,24.81,24.84,24.77,24.77,82800.0,15.6337,15.6526,15.6085,15.6085,82800.0
2010-03-03 09:55:00,24.77,24.79,24.72,24.74,71700.0,15.6085,15.6211,15.577,15.5896,71700.0
2010-03-03 10:00:00,24.75,24.79,24.74,24.75,190200.0,15.5959,15.6211,15.5896,15.5959,190200.0
2010-03-03 10:05:00,24.76,24.81,24.75,24.77,77100.0,15.6022,15.6337,15.5959,15.6085,77100.0
2010-03-03 10:10:00,24.77,24.79,24.75,24.76,134200.0,15.6085,15.6211,15.5959,15.6022,134200.0
2010-03-03 10:15:00,24.76,24.82,24.75,24.81,64800.0,15.6022,15.64,15.5959,15.6337,64800.0
2010-03-03 10:20:00,24.82,24.85,24.81,24.83,152900.0,15.64,15.6589,15.6337,15.6463,152900.0
2010-03-03 10:25:00,24.82,24.85,24.8,24.8,118600.0,15.64,15.6589,15.6274,15.6274,118600.0
2010-03-03 10:30:00,24.8,24.82,24.78,24.82,100900.0,15.6274,15.64,15.6148,15.64,100900.0
2010-03-03 10:35:00,24.82,24.85,24.8,24.84,80000.0,15.64,15.6589,15.6274,15.6526,80000.0
2010-03-03 10:40:00,24.84,24.84,24.79,24.8,63600.0,15.6526,15.6526,15.6211,15.6274,63600.0
2010-03-03 10:45:00,24.8,24.83,24.79,24.82,62800.0,15.6274,15.6463,15.6211,15.64,62800.0
2010-03-03 10:50:00,24.82,24.84,24.79,24.82,176600.0,15.64,15.6526,15.6211,15.64,176600.0
2010-03-03 10:55:00,24.82,24.86,24.81,24.83,203400.0,15.64,15.6652,15.6337,15.6463,203400.0
2010-03-03 11:00:00,24.84,24.88,24.83,24.84,159600.0,15.6526,15.6778,15.6463,15.6526,159600.0
2010-03-03 11:05:00,24.84,24.86,24.83,24.84,129600.0,15.6526,15.6652,15.6463,15.6526,129600.0
2010-03-03 11:10:00,24.84,24.86,24.82,24.86,168900.0,15.6526,15.6652,15.64,15.6652,168900.0
2010-03-03 11:15:00,24.86,24.86,24.84,24.84,119800.0,15.6652,15.6652,15.6526,15.6526,119800.0
2010-03-03 11:20:00,24.85,24.86,24.84,24.85,78300.0,15.6589,15.6652,15.6526,15.6589,78300.0
2010-03-03 11:25:00,24.85,24.89,24.84,24.88,115600.0,15.6589,15.6841,15.6526,15.6778,115600.0
2010-03-03 11:30:00,24.89,24.9,24.88,24.88,57900.0,15.6841,15.6904,15.6778,15.6778,57900.0
2010-03-03 11:35:00,24.89,24.91,24.88,24.91,76000.0,15.6841,15.6967,15.6778,15.6967,76000.0
2010-03-03 11:40:00,24.9,24.91,24.9,24.9,11100.0,15.6904,15.6967,15.6904,15.6904,11100.0
2010-03-03 11:45:00,24.91,24.91,24.86,24.86,64200.0,15.6967,15.6967,15.6652,15.6652,64200.0
2010-03-03 11:50:00,24.86,24.87,24.85,24.86,25500.0,15.6652,15.6715,15.6589,15.6652,25500.0
2010-03-03 11:55:00,24.86,24.88,24.85,24.88,41600.0,15.6652,15.6778,15.6589,15.6778,41600.0
2010-03-03 12:00:00,24.87,24.88,24.82,24.83,52500.0,15.6715,15.6778,15.64,15.6463,52500.0
2010-03-03 12:05:00,24.82,24.83,24.8,24.81,30800.0,15.64,15.6463,15.6274,15.6337,30800.0
2010-03-03 12:10:00,24.81,24.84,24.8,24.83,39000.0,15.6337,15.6526,15.6274,15.6463,39000.0
2010-03-03 12:15:00,24.83,24.86,24.83,24.85,72100.0,15.6463,15.6652,15.6463,15.6589,72100.0
2010-03-03 12:20:00,24.84,24.86,24.82,24.83,88700.0,15.6526,15.6652,15.64,15.6463,88700.0
2010-03-03 12:25:00,24.83,24.84,24.82,24.83,45600.0,15.6463,15.6526,15.64,15.6463,45600.0
2010-03-03 12:30:00,24.83,24.85,24.82,24.83,62000.0,15.6463,15.6589,15.64,15.6463,62000.0
2010-03-03 12:35:00,24.83,24.84,24.82,24.83,37700.0,15.6463,15.6526,15.64,15.6463,37700.0
2010-03-03 12:40:00,24.84,24.84,24.83,24.84,36500.0,15.6526,15.6526,15.6463,15.6526,36500.0
2010-03-03 12:45:00,24.84,24.85,24.82,24.82,69400.0,15.6526,15.6589,15.64,15.64,69400.0
2010-03-03 12:50:00,24.82,24.83,24.78,24.79,160400.0,15.64,15.6463,15.6148,15.6211,160400.0
2010-03-03 12:55:00,24.8,24.82,24.79,24.82,61100.0,15.6274,15.64,15.6211,15.64,61100.0
2010-03-03 13:00:00,24.81,24.83,24.79,24.8,272300.0,15.6337,15.6463,15.6211,15.6274,272300.0
2010-03-03 13:05:00,24.8,24.81,24.77,24.77,78900.0,15.6274,15.6337,15.6085,15.6085,78900.0
2010-03-03 13:10:00,24.78,24.8,24.75,24.77,99000.0,15.6148,15.6274,15.5959,15.6085,99000.0
2010-03-03 13:15:00,24.77,24.81,24.77,24.78,106600.0,15.6085,15.6337,15.6085,15.6148,106600.0
2010-03-03 13:20:00,24.78,24.8,24.74,24.74,98900.0,15.6148,15.6274,15.5896,15.5896,98900.0
2010-03-03 13:25:00,24.74,24.76,24.68,24.69,99300.0,15.5896,15.6022,15.5518,15.5581,99300.0
2010-03-03 13:30:00,24.69,24.77,24.69,24.74,127100.0,15.5581,15.6085,15.5581,15.5896,127100.0
2010-03-03 13:35:00,24.73,24.73,24.71,24.72,43300.0,15.5833,15.5833,15.5707,15.577,43300.0
2010-03-03 13:40:00,24.73,24.77,24.73,24.76,46600.0,15.5833,15.6085,15.5833,15.6022,46600.0
2010-03-03 13:45:00,24.75,24.79,24.75,24.78,37300.0,15.5959,15.6211,15.5959,15.6148,37300.0
2010-03-03 13:50:00,24.78,24.78,24.76,24.78,25600.0,15.6148,15.6148,15.6022,15.6148,25600.0
2010-03-03 13:55:00,24.78,24.79,24.76,24.79,39800.0,15.6148,15.6211,15.6022,15.6211,39800.0
2010-03-03 14:00:00,24.79,24.8,24.78,24.79,68800.0,15.6211,15.6274,15.6148,15.6211,68800.0
2010-03-03 14:05:00,24.8,24.8,24.78,24.8,65500.0,15.6274,15.6274,15.6148,15.6274,65500.0
2010-03-03 14:10:00,24.8,24.8,24.78,24.79,28900.0,15.6274,15.6274,15.6148,15.6211,28900.0
2010-03-03 14:15:00,24.79,24.79,24.75,24.76,43800.0,15.6211,15.6211,15.5959,15.6022,43800.0
2010-03-03 14:20:00,24.76,24.76,24.69,24.72,70200.0,15.6022,15.6022,15.5581,15.577,70200.0
2010-03-03 14:25:00,24.71,24.72,24.69,24.71,63300.0,15.5707,15.577,15.5581,15.5707,63300.0
2010-03-03 14:30:00,24.7,24.72,24.7,24.72,51000.0,15.5644,15.577,15.5644,15.577,51000.0
2010-03-03 14:35:00,24.72,24.74,24.71,24.71,55000.0,15.577,15.5896,15.5707,15.5707,55000.0
2010-03-03 14:40:00,24.71,24.72,24.7,24.7,140500.0,15.5707,15.577,15.5644,15.5644,140500.0
2010-03-03 14:45:00,24.7,24.7,24.63,24.63,144800.0,15.5644,15.5644,15.5203,15.5203,144800.0
2010-03-03 14:50:00,24.63,24.66,24.63,24.66,54400.0,15.5203,15.5392,15.5203,15.5392,54400.0
2010-03-03 14:55:00,24.66,24.69,24.66,24.68,102300.0,15.5392,15.5581,15.5392,15.5518,102300.0
2010-03-03 15:00:00,24.68,24.69,24.67,24.68,106800.0,15.5518,15.5581,15.5455,15.5518,106800.0
2010-03-03 15:05:00,24.67,24.68,24.65,24.67,63100.0,15.5455,15.5518,15.5329,15.5455,63100.0
2010-03-03 15:10:00,24.67,24.69,24.63,24.63,217400.0,15.5455,15.5581,15.5203,15.5203,217400.0
2010-03-03 15:15:00,24.63,24.64,24.62,24.63,61700.0,15.5203,15.5266,15.514,15.5203,61700.0
2010-03-03 15:20:00,24.63,24.64,24.61,24.64,52000.0,15.5203,15.5266,15.5077,15.5266,52000.0
2010-03-03 15:25:00,24.64,24.66,24.63,24.66,75700.0,15.5266,15.5392,15.5203,15.5392,75700.0
2010-03-03 15:30:00,24.65,24.69,24.64,24.66,113700.0,15.5329,15.5581,15.5266,15.5392,113700.0
2010-03-03 15:35:00,24.67,24.7,24.66,24.68,82700.0,15.5455,15.5644,15.5392,15.5518,82700.0
2010-03-03 15:40:00,24.68,24.71,24.67,24.69,128700.0,15.5518,15.5707,15.5455,15.5581,128700.0
2010-03-03 15:45:00,24.7,24.75,24.69,24.72,181700.0,15.5644,15.5959,15.5581,15.577,181700.0
2010-03-03 15:50:00,24.72,24.73,24.7,24.71,225700.0,15.577,15.5833,15.5644,15.5707,225700.0
2010-03-03 15:55:00,24.7,24.71,24.65,24.66,401900.0,15.5644,15.5707,15.5329,15.5392,401900.0
2010-03-04 09:30:00,24.67,24.81,24.67,24.78,142800.0,15.5455,15.6337,15.5455,15.6148,142800.0
2010-03-04 09:35:00,24.78,24.8,24.66,24.66,123500.0,15.6148,15.6274,15.5392,15.5392,123500.0
2010-03-04 09:40:00,24.66,24.79,24.66,24.79,173300.0,15.5392,15.6211,15.5392,15.6211,173300.0
2010-03-04 09:45:00,24.79,24.81,24.75,24.79,110000.0,15.6211,15.6337,15.5959,15.6211,110000.0
2010-03-04 09:50:00,24.79,24.8,24.75,24.76,117400.0,15.6211,15.6274,15.5959,15.6022,117400.0
2010-03-04 09:55:00,24.77,24.77,24.7,24.7,64600.0,15.6085,15.6085,15.5644,15.5644,64600.0
2010-03-04 10:00:00,24.7,24.76,24.68,24.7,153500.0,15.5644,15.6022,15.5518,15.5644,153500.0
2010-03-04 10:05:00,24.7,24.7,24.65,24.67,151000.0,15.5644,15.5644,15.5329,15.5455,151000.0
2010-03-04 10:10:00,24.68,24.74,24.67,24.74,71700.0,15.5518,15.5896,15.5455,15.5896,71700.0
2010-03-04 10:15:00,24.74,24.74,24.66,24.7,101900.0,15.5896,15.5896,15.5392,15.5644,101900.0
2010-03-04 10:20:00,24.7,24.7,24.66,24.67,105300.0,15.5644,15.5644,15.5392,15.5455,105300.0
2010-03-04 10:25:00,24.67,24.69,24.65,24.67,238200.0,15.5455,15.5581,15.5329,15.5455,238200.0
2010-03-04 10:30:00,24.67,24.68,24.59,24.6,175300.0,15.5455,15.5518,15.4951,15.5014,175300.0
2010-03-04 10:35:00,24.62,24.62,24.57,24.59,139400.0,15.514,15.514,15.4825,15.4951,139400.0
2010-03-04 10:40:00,24.59,24.64,24.55,24.64,133900.0,15.4951,15.5266,15.4698,15.5266,133900.0
2010-03-04 10:45:00,24.64,24.68,24.62,24.68,78500.0,15.5266,15.5518,15.514,15.5518,78500.0
2010-03-04 10:50:00,24.68,24.68,24.61,24.62,107600.0,15.5518,15.5518,15.5077,15.514,107600.0
2010-03-04 10:55:00,24.61,24.64,24.61,24.62,91900.0,15.5077,15.5266,15.5077,15.514,91900.0
2010-03-04 11:00:00,24.63,24.66,24.62,24.65,50000.0,15.5203,15.5392,15.514,15.5329,50000.0
2010-03-04 11:05:00,24.65,24.66,24.64,24.64,43100.0,15.5329,15.5392,15.5266,15.5266,43100.0
2010-03-04 11:10:00,24.65,24.65,24.64,24.64,67100.0,15.5329,15.5329,15.5266,15.5266,67100.0
2010-03-04 11:15:00,24.64,24.67,24.63,24.66,90800.0,15.5266,15.5455,15.5203,15.5392,90800.0
2010-03-04 11:20:00,24.66,24.71,24.64,24.68,118700.0,15.5392,15.5707,15.5266,15.5518,118700.0
2010-03-04 11:25:00,24.68,24.71,24.68,24.71,85400.0,15.5518,15.5707,15.5518,15.5707,85400.0
2010-03-04 11:30:00,24.71,24.75,24.7,24.7,87900.0,15.5707,15.5959,15.5644,15.5644,87900.0
2010-03-04 11:35:00,24.7,24.72,24.69,24.72,95800.0,15.5644,15.577,15.5581,15.577,95800.0
2010-03-04 11:40:00,24.72,24.75,24.71,24.74,73600.0,15.577,15.5959,15.5707,15.5896,73600.0
2010-03-04 11:45:00,24.74,24.75,24.71,24.74,61100.0,15.5896,15.5959,15.5707,15.5896,61100.0
2010-03-04 11:50:00,24.74,24.75,24.73,24.75,54300.0,15.5896,15.5959,15.5833,15.5959,54300.0
2010-03-04 11:55:00,24.75,24.79,24.75,24.78,52400.0,15.5959,15.6211,15.5959,15.6148,52400.0
2010-03-04 12:00:00,24.78,24.79,24.74,24.74,56400.0,15.6148,15.6211,15.5896,15.5896,56400.0
2010-03-04 12:05:00,24.75,24.76,24.72,24.72,45300.0,15.5959,15.6022,15.577,15.577,45300.0
2010-03-04 12:10:00,24.72,24.74,24.71,24.72,41100.0,15.577,15.5896,15.5707,15.577,41100.0
2010-03-04 12:15:00,24.72,24.74,24.71,24.74,41000.0,15.577,15.5896,15.5707,15.5896,41000.0
2010-03-04 12:20:00,24.75,24.78,24.74,24.75,38600.0,15.5959,15.6148,15.5896,15.5959,38600.0
2010-03-04 12:25:00,24.75,24.77,24.74,24.77,34500.0,15.5959,15.6085,15.5896,15.6085,34500.0
2010-03-04 12:30:00,24.76,24.78,24.76,24.76,26500.0,15.6022,15.6148,15.6022,15.6022,26500.0
2010-03-04 12:35:00,24.77,24.77,24.75,24.76,68400.0,15.6085,15.6085,15.5959,15.6022,68400.0
2010-03-04 12:40:00,24.76,24.77,24.75,24.76,31600.0,15.6022,15.6085,15.5959,15.6022,31600.0
2010-03-04 12:45:00,24.76,24.78,24.76,24.77,45400.0,15.6022,15.6148,15.6022,15.6085,45400.0
2010-03-04 12:50:00,24.77,24.78,24.76,24.78,22900.0,15.6085,15.6148,15.6022,15.6148,22900.0
2010-03-04 12:55:00,24.78,24.78,24.75,24.76,29900.0,15.6148,15.6148,15.5959,15.6022,29900.0
2010-03-04 13:00:00,24.75,24.75,24.74,24.74,56000.0,15.5959,15.5959,15.5896,15.5896,56000.0
2010-03-04 13:05:00,24.74,24.77,24.74,24.77,54000.0,15.5896,15.6085,15.5896,15.6085,54000.0
2010-03-04 13:10:00,24.77,24.77,24.75,24.77,19900.0,15.6085,15.6085,15.5959,15.6085,19900.0
2010-03-04 13:15:00,24.77,24.79,24.76,24.77,47700.0,15.6085,15.6211,15.6022,15.6085,47700.0
2010-03-04 13:20:00,24.76,24.79,24.76,24.78,68500.0,15.6022,15.6211,15.6022,15.6148,68500.0
2010-03-04 13:25:00,24.78,24.79,24.77,24.78,38000.0,15.6148,15.6211,15.6085,15.6148,38000.0
2010-03-04 13:30:00,24.78,24.78,24.75,24.76,55000.0,15.6148,15.6148,15.5959,15.6022,55000.0
2010-03-04 13:35:00,24.76,24.77,24.73,24.73,68700.0,15.6022,15.6085,15.5833,15.5833,68700.0
2010-03-04 13:40:00,24.73,24.74,24.71,24.72,45900.0,15.5833,15.5896,15.5707,15.577,45900.0
2010-03-04 13:45:00,24.72,24.72,24.66,24.67,114900.0,15.577,15.577,15.5392,15.5455,114900.0
2010-03-04 13:50:00,24.68,24.69,24.67,24.67,72100.0,15.5518,15.5581,15.5455,15.5455,72100.0
2010-03-04 13:55:00,24.67,24.71,24.67,24.71,105900.0,15.5455,15.5707,15.5455,15.5707,105900.0
2010-03-04 14:00:00,24.7,24.71,24.68,24.68,50600.0,15.5644,15.5707,15.5518,15.5518,50600.0
2010-03-04 14:05:00,24.68,24.7,24.68,24.69,71300.0,15.5518,15.5644,15.5518,15.5581,71300.0
2010-03-04 14:10:00,24.69,24.7,24.68,24.68,21400.0,15.5581,15.5644,15.5518,15.5518,21400.0
2010-03-04 14:15:00,24.69,24.69,24.67,24.68,70500.0,15.5581,15.5581,15.5455,15.5518,70500.0
2010-03-04 14:20:00,24.67,24.68,24.66,24.66,35500.0,15.5455,15.5518,15.5392,15.5392,35500.0
2010-03-04 14:25:00,24.66,24.7,24.66,24.68,51800.0,15.5392,15.5644,15.5392,15.5518,51800.0
2010-03-04 14:30:00,24.68,24.72,24.67,24.71,67400.0,15.5518,15.577,15.5455,15.5707,67400.0
2010-03-04 14:35:00,24.71,24.72,24.67,24.68,44600.0,15.5707,15.577,15.5455,15.5518,44600.0
2010-03-04 14:40:00,24.68,24.71,24.68,24.7,94900.0,15.5518,15.5707,15.5518,15.5644,94900.0
2010-03-04 14:45:00,24.7,24.73,24.69,24.72,43500.0,15.5644,15.5833,15.5581,15.577,43500.0
2010-03-04 14:50:00,24.72,24.73,24.7,24.72,39100.0,15.577,15.5833,15.5644,15.577,39100.0
2010-03-04 14:55:00,24.71,24.72,24.7,24.71,38200.0,15.5707,15.577,15.5644,15.5707,38200.0
2010-03-04 15:00:00,24.7,24.71,24.64,24.68,88600.0,15.5644,15.5707,15.5266,15.5518,88600.0
2010-03-04 15:05:00,24.68,24.68,24.65,24.67,63100.0,15.5518,15.5518,15.5329,15.5455,63100.0
2010-03-04 15:10:00,24.67,24.67,24.63,24.64,52000.0,15.5455,15.5455,15.5203,15.5266,52000.0
2010-03-04 15:15:00,24.63,24.66,24.63,24.65,79800.0,15.5203,15.5392,15.5203,15.5329,79800.0
2010-03-04 15:20:00,24.66,24.66,24.64,24.65,36000.0,15.5392,15.5392,15.5266,15.5329,36000.0
2010-03-04 15:25:00,24.65,24.69,24.64,24.69,89600.0,15.5329,15.5581,15.5266,15.5581,89600.0
2010-03-04 15:30:00,24.69,24.72,24.69,24.71,144900.0,15.5581,15.577,15.5581,15.5707,144900.0
2010-03-04 15:35:00,24.72,24.72,24.69,24.71,84300.0,15.577,15.577,15.5581,15.5707,84300.0
2010-03-04 15:40:00,24.7,24.75,24.7,24.75,128500.0,15.5644,15.5959,15.5644,15.5959,128500.0
2010-03-04 15:45:00,24.75,24.79,24.73,24.73,294600.0,15.5959,15.6211,15.5833,15.5833,294600.0
2010-03-04 15:50:00,24.74,24.74,24.71,24.72,163900.0,15.5896,15.5896,15.5707,15.577,163900.0
2010-03-04 15:55:00,24.72,24.74,24.71,24.73,439700.0,15.577,15.5896,15.5707,15.5833,439700.0
2010-03-05 09:30:00,24.86,24.92,24.64,24.65,278500.0,15.6652,15.703,15.5266,15.5329,278500.0
2010-03-05 09:35:00,24.65,24.75,24.64,24.7,261200.0,15.5329,15.5959,15.5266,15.5644,261200.0
2010-03-05 09:40:00,24.7,24.79,24.68,24.78,133300.0,15.5644,15.6211,15.5518,15.6148,133300.0
2010-03-05 09:45:00,24.78,24.78,24.71,24.71,134700.0,15.6148,15.6148,15.5707,15.5707,134700.0
2010-03-05 09:50:00,24.72,24.75,24.66,24.7,243200.0,15.577,15.5959,15.5392,15.5644,243200.0
2010-03-05 09:55:00,24.7,24.78,24.69,24.78,171500.0,15.5644,15.6148,15.5581,15.6148,171500.0
2010-03-05 10:00:00,24.78,24.8,24.77,24.79,99100.0,15.6148,15.6274,15.6085,15.6211,99100.0
2010-03-05 10:05:00,24.79,24.8,24.77,24.79,93400.0,15.6211,15.6274,15.6085,15.6211,93400.0
2010-03-05 10:10:00,24.79,24.87,24.79,24.87,135500.0,15.6211,15.6715,15.6211,15.6715,135500.0
2010-03-05 10:15:00,24.87,24.87,24.83,24.85,62300.0,15.6715,15.6715,15.6463,15.6589,62300.0
2010-03-05 10:20:00,24.85,24.87,24.83,24.87,93700.0,15.6589,15.6715,15.6463,15.6715,93700.0
2010-03-05 10:25:00,24.87,24.97,24.86,24.97,165500.0,15.6715,15.7345,15.6652,15.7345,165500.0
2010-03-05 10:30:00,24.96,24.97,24.93,24.94,120200.0,15.7282,15.7345,15.7093,15.7156,120200.0
2010-03-05 10:35:00,24.94,24.95,24.91,24.93,66000.0,15.7156,15.7219,15.6967,15.7093,66000.0
2010-03-05 10:40:00,24.93,24.95,24.91,24.93,77500.0,15.7093,15.7219,15.6967,15.7093,77500.0
2010-03-05 10:45:00,24.94,24.95,24.92,24.93,51300.0,15.7156,15.7219,15.703,15.7093,51300.0
2010-03-05 10:50:00,24.94,24.95,24.93,24.93,47600.0,15.7156,15.7219,15.7093,15.7093,47600.0
2010-03-05 10:55:00,24.94,24.95,24.91,24.94,66900.0,15.7156,15.7219,15.6967,15.7156,66900.0
2010-03-05 11:00:00,24.94,24.95,24.92,24.94,87400.0,15.7156,15.7219,15.703,15.7156,87400.0
2010-03-05 11:05:00,24.94,24.97,24.94,24.97,50000.0,15.7156,15.7345,15.7156,15.7345,50000.0
2010-03-05 11:10:00,24.97,24.99,24.96,24.99,63100.0,15.7345,15.7471,15.7282,15.7471,63100.0
2010-03-05 11:15:00,24.99,25.0,24.96,25.0,215900.0,15.7471,15.7534,15.7282,15.7534,215900.0
2010-03-05 11:20:00,25.0,25.0,24.99,25.0,80200.0,15.7534,15.7534,15.7471,15.7534,80200.0
2010-03-05 11:25:00,25.0,25.0,24.98,24.98,49400.0,15.7534,15.7534,15.7408,15.7408,49400.0
2010-03-05 11:30:00,24.99,25.0,24.98,25.0,99100.0,15.7471,15.7534,15.7408,15.7534,99100.0
2010-03-05 11:35:00,25.0,25.04,24.99,25.03,96100.0,15.7534,15.7786,15.7471,15.7723,96100.0
2010-03-05 11:40:00,25.02,25.03,25.0,25.01,38300.0,15.766,15.7723,15.7534,15.7597,38300.0
2010-03-05 11:45:00,25.01,25.04,24.99,25.04,74200.0,15.7597,15.7786,15.7471,15.7786,74200.0
2010-03-05 11:50:00,25.04,25.06,25.03,25.06,125600.0,15.7786,15.7912,15.7723,15.7912,125600.0
2010-03-05 11:55:00,25.06,25.08,25.05,25.06,154000.0,15.7912,15.8038,15.7849,15.7912,154000.0
2010-03-05 12:00:00,25.07,25.08,25.04,25.06,150300.0,15.7975,15.8038,15.7786,15.7912,150300.0
2010-03-05 12:05:00,25.05,25.06,25.03,25.03,49400.0,15.7849,15.7912,15.7723,15.7723,49400.0
2010-03-05 12:10:00,25.03,25.04,25.0,25.0,52800.0,15.7723,15.7786,15.7534,15.7534,52800.0
2010-03-05 12:15:00,25.01,25.03,25.0,25.01,45400.0,15.7597,15.7723,15.7534,15.7597,45400.0
2010-03-05 12:20:00,25.0,25.02,24.99,25.02,82800.0,15.7534,15.766,15.7471,15.766,82800.0
2010-03-05 12:25:00,25.03,25.03,25.02,25.02,16900.0,15.7723,15.7723,15.766,15.766,16900.0
2010-03-05 12:30:00,25.03,25.03,25.0,25.0,43700.0,15.7723,15.7723,15.7534,15.7534,43700.0
2010-03-05 12:35:00,25.01,25.01,24.98,24.99,29200.0,15.7597,15.7597,15.7408,15.7471,29200.0
2010-03-05 12:40:00,24.98,25.0,24.97,24.98,50500.0,15.7408,15.7534,15.7345,15.7408,50500.0
2010-03-05 12:45:00,24.98,24.99,24.97,24.97,56000.0,15.7408,15.7471,15.7345,15.7345,56000.0
2010-03-05 12:50:00,24.97,24.98,24.97,24.98,9900.0,15.7345,15.7408,15.7345,15.7408,9900.0
2010-03-05 12:55:00,24.98,24.99,24.97,24.97,40200.0,15.7408,15.7471,15.7345,15.7345,40200.0
2010-03-05 13:00:00,24.97,24.98,24.95,24.96,46500.0,15.7345,15.7408,15.7219,15.7282,46500.0
2010-03-05 13:05:00,24.96,24.97,24.94,24.97,37700.0,15.7282,15.7345,15.7156,15.7345,37700.0
2010-03-05 13:10:00,24.97,25.0,24.96,25.0,86900.0,15.7345,15.7534,15.7282,15.7534,86900.0
2010-03-05 13:15:00,25.0,25.0,24.98,24.99,20600.0,15.7534,15.7534,15.7408,15.7471,20600.0
2010-03-05 13:20:00,24.99,24.99,24.96,24.98,39000.0,15.7471,15.7471,15.7282,15.7408,39000.0
2010-03-05 13:25:00,24.98,24.98,24.96,24.96,19500.0,15.7408,15.7408,15.7282,15.7282,19500.0
2010-03-05 13:30:00,24.97,24.99,24.96,24.98,51100.0,15.7345,15.7471,15.7282,15.7408,51100.0
2010-03-05 13:35:00,24.98,24.98,24.92,24.93,118600.0,15.7408,15.7408,15.703,15.7093,118600.0
2010-03-05 13:40:00,24.93,24.96,24.92,24.93,108900.0,15.7093,15.7282,15.703,15.7093,108900.0
2010-03-05 13:45:00,24.94,24.98,24.94,24.98,52900.0,15.7156,15.7408,15.7156,15.7408,52900.0
2010-03-05 13:50:00,24.99,25.0,24.98,24.98,42700.0,15.7471,15.7534,15.7408,15.7408,42700.0
2010-03-05 13:55:00,24.98,25.0,24.98,25.0,49300.0,15.7408,15.7534,15.7408,15.7534,49300.0
2010-03-05 14:00:00,25.0,25.01,24.97,24.98,76500.0,15.7534,15.7597,15.7345,15.7408,76500.0
2010-03-05 14:05:00,24.98,25.03,24.97,25.03,61900.0,15.7408,15.7723,15.7345,15.7723,61900.0
2010-03-05 14:10:00,25.02,25.02,24.98,24.98,65700.0,15.766,15.766,15.7408,15.7408,65700.0
2010-03-05 14:15:00,24.99,24.99,24.96,24.96,31500.0,15.7471,15.7471,15.7282,15.7282,31500.0
2010-03-05 14:20:00,24.96,25.0,24.96,25.0,38300.0,15.7282,15.7534,15.7282,15.7534,38300.0
2010-03-05 14:25:00,24.99,25.0,24.97,24.98,74300.0,15.7471,15.7534,15.7345,15.7408,74300.0
2010-03-05 14:30:00,24.97,25.02,24.97,25.02,55500.0,15.7345,15.766,15.7345,15.766,55500.0
2010-03-05 14:35:00,25.02,25.06,25.01,25.06,50400.0,15.766,15.7912,15.7597,15.7912,50400.0
2010-03-05 14:40:00,25.06,25.09,25.05,25.06,191600.0,15.7912,15.8101,15.7849,15.7912,191600.0
2010-03-05 14:45:00,25.07,25.13,25.06,25.12,151900.0,15.7975,15.8353,15.7912,15.829,151900.0
2010-03-05 14:50:00,25.12,25.13,25.07,25.07,151800.0,15.829,15.8353,15.7975,15.7975,151800.0
2010-03-05 14:55:00,25.08,25.12,25.06,25.11,107700.0,15.8038,15.829,15.7912,15.8227,107700.0
2010-03-05 15:00:00,25.12,25.19,25.11,25.19,130100.0,15.829,15.8731,15.8227,15.8731,130100.0
2010-03-05 15:05:00,25.18,25.19,25.15,25.17,97700.0,15.8668,15.8731,15.8479,15.8605,97700.0
2010-03-05 15:10:00,25.16,25.17,25.14,25.15,105200.0,15.8542,15.8605,15.8416,15.8479,105200.0
2010-03-05 15:15:00,25.15,25.17,25.15,25.17,79200.0,15.8479,15.8605,15.8479,15.8605,79200.0
2010-03-05 15:20:00,25.16,25.17,25.15,25.17,92600.0,15.8542,15.8605,15.8479,15.8605,92600.0
2010-03-05 15:25:00,25.17,25.2,25.17,25.18,155300.0,15.8605,15.8794,15.8605,15.8668,155300.0
2010-03-05 15:30:00,25.18,25.21,25.17,25.21,170300.0,15.8668,15.8857,15.8605,15.8857,170300.0
2010-03-05 15:35:00,25.21,25.22,25.18,25.22,229400.0,15.8857,15.892,15.8668,15.892,229400.0
2010-03-05 15:40:00,25.22,25.24,25.2,25.23,183100.0,15.892,15.9046,15.8794,15.8983,183100.0
2010-03-05 15:45:00,25.23,25.25,25.23,25.23,127500.0,15.8983,15.9109,15.8983,15.8983,127500.0
2010-03-05 15:50:00,25.23,25.25,25.2,25.2,297600.0,15.8983,15.9109,15.8794,15.8794,297600.0
2010-03-05 15:55:00,25.2,25.21,25.17,25.19,812500.0,15.8794,15.8857,15.8605,15.8731,812500.0
2010-03-08 09:30:00,25.15,25.23,25.11,25.21,242000.0,15.8479,15.8983,15.8227,15.8857,242000.0
2010-03-08 09:35:00,25.23,25.31,25.22,25.25,163500.0,15.8983,15.9488,15.892,15.9109,163500.0
2010-03-08 09:40:00,25.25,25.3,25.24,25.27,157200.0,15.9109,15.9425,15.9046,15.9235,157200.0
2010-03-08 09:45:00,25.27,25.28,25.18,25.19,131400.0,15.9235,15.9298,15.8668,15.8731,131400.0
2010-03-08 09:50:00,25.19,25.21,25.15,25.21,66000.0,15.8731,15.8857,15.8479,15.8857,66000.0
2010-03-08 09:55:00,25.2,25.21,25.14,25.15,75900.0,15.8794,15.8857,15.8416,15.8479,75900.0
2010-03-08 10:00:00,25.15,25.15,25.1,25.15,104200.0,15.8479,15.8479,15.8164,15.8479,104200.0
2010-03-08 10:05:00,25.14,25.17,25.11,25.14,103700.0,15.8416,15.8605,15.8227,15.8416,103700.0
2010-03-08 10:10:00,25.14,25.19,25.13,25.19,105200.0,15.8416,15.8731,15.8353,15.8731,105200.0
2010-03-08 10:15:00,25.19,25.23,25.18,25.21,107900.0,15.8731,15.8983,15.8668,15.8857,107900.0
2010-03-08 10:20:00,25.22,25.26,25.21,25.23,124800.0,15.892,15.9172,15.8857,15.8983,124800.0
2010-03-08 10:25:00,25.23,25.25,25.22,25.23,96600.0,15.8983,15.9109,15.892,15.8983,96600.0
2010-03-08 10:30:00,25.23,25.24,25.13,25.15,131700.0,15.8983,15.9046,15.8353,15.8479,131700.0
2010-03-08 10:35:00,25.14,25.16,25.13,25.14,73000.0,15.8416,15.8542,15.8353,15.8416,73000.0
2010-03-08 10:40:00,25.14,25.15,25.12,25.14,76300.0,15.8416,15.8479,15.829,15.8416,76300.0
2010-03-08 10:45:00,25.14,25.17,25.13,25.17,51300.0,15.8416,15.8605,15.8353,15.8605,51300.0
2010-03-08 10:50:00,25.17,25.21,25.17,25.19,79100.0,15.8605,15.8857,15.8605,15.8731,79100.0
2010-03-08 10:55:00,25.19,25.21,25.18,25.18,79800.0,15.8731,15.8857,15.8668,15.8668,79800.0
2010-03-08 11:00:00,25.18,25.19,25.14,25.14,125000.0,15.8668,15.8731,15.8416,15.8416,125000.0
2010-03-08 11:05:00,25.14,25.15,25.12,25.12,55800.0,15.8416,15.8479,15.829,15.829,55800.0
2010-03-08 11:10:00,25.13,25.16,25.13,25.15,53500.0,15.8353,15.8542,15.8353,15.8479,53500.0
2010-03-08 11:15:00,25.15,25.15,25.08,25.11,119200.0,15.8479,15.8479,15.8038,15.8227,119200.0
2010-03-08 11:20:00,25.11,25.12,25.07,25.1,78800.0,15.8227,15.829,15.7975,15.8164,78800.0
2010-03-08 11:25:00,25.1,25.11,25.06,25.06,118600.0,15.8164,15.8227,15.7912,15.7912,118600.0
2010-03-08 11:30:00,25.06,25.07,25.02,25.04,102800.0,15.7912,15.7975,15.766,15.7786,102800.0
2010-03-08 11:35:00,25.04,25.05,25.03,25.04,71300.0,15.7786,15.7849,15.7723,15.7786,71300.0
2010-03-08 11:40:00,25.04,25.06,25.04,25.05,30100.0,15.7786,15.7912,15.7786,15.7849,30100.0
2010-03-08 11:45:00,25.06,25.06,25.02,25.02,52700.0,15.7912,15.7912,15.766,15.766,52700.0
2010-03-08 11:50:00,25.02,25.05,25.02,25.02,51200.0,15.766,15.7849,15.766,15.766,51200.0
2010-03-08 11:55:00,25.02,25.04,25.02,25.02,45400.0,15.766,15.7786,15.766,15.766,45400.0
2010-03-08 12:00:00,25.03,25.03,25.01,25.03,63000.0,15.7723,15.7723,15.7597,15.7723,63000.0
2010-03-08 12:05:00,25.03,25.04,25.02,25.03,66700.0,15.7723,15.7786,15.766,15.7723,66700.0
2010-03-08 12:10:00,25.04,25.06,25.03,25.03,55800.0,15.7786,15.7912,15.7723,15.7723,55800.0
2010-03-08 12:15:00,25.03,25.09,25.03,25.06,145400.0,15.7723,15.8101,15.7723,15.7912,145400.0
2010-03-08 12:20:00,25.07,25.08,25.05,25.06,43300.0,15.7975,15.8038,15.7849,15.7912,43300.0
2010-03-08 12:25:00,25.06,25.09,25.06,25.09,73500.0,15.7912,15.8101,15.7912,15.8101,73500.0
2010-03-08 12:30:00,25.08,25.09,25.07,25.07,32100.0,15.8038,15.8101,15.7975,15.7975,32100.0
2010-03-08 12:35:00,25.08,25.08,25.06,25.06,31800.0,15.8038,15.8038,15.7912,15.7912,31800.0
2010-03-08 12:40:00,25.07,25.08,25.05,25.08,58700.0,15.7975,15.8038,15.7849,15.8038,58700.0
2010-03-08 12:45:00,25.07,25.08,25.04,25.08,76400.0,15.7975,15.8038,15.7786,15.8038,76400.0
2010-03-08 12:50:00,25.08,25.11,25.06,25.08,111600.0,15.8038,15.8227,15.7912,15.8038,111600.0
2010-03-08 12:55:00,25.08,25.1,25.07,25.1,64200.0,15.8038,15.8164,15.7975,15.8164,64200.0
2010-03-08 13:00:00,25.09,25.14,25.09,25.12,70800.0,15.8101,15.8416,15.8101,15.829,70800.0
2010-03-08 13:05:00,25.13,25.15,25.12,25.15,30500.0,15.8353,15.8479,15.829,15.8479,30500.0
2010-03-08 13:10:00,25.14,25.15,25.13,25.13,103000.0,15.8416,15.8479,15.8353,15.8353,103000.0
2010-03-08 13:15:00,25.14,25.14,25.12,25.12,24700.0,15.8416,15.8416,15.829,15.829,24700.0
2010-03-08 13:20:00,25.12,25.13,25.12,25.13,17300.0,15.829,15.8353,15.829,15.8353,17300.0
2010-03-08 13:25:00,25.12,25.13,25.11,25.11,67300.0,15.829,15.8353,15.8227,15.8227,67300.0
2010-03-08 13:30:00,25.12,25.12,25.1,25.1,26800.0,15.829,15.829,15.8164,15.8164,26800.0
2010-03-08 13:35:00,25.1,25.12,25.09,25.1,143800.0,15.8164,15.829,15.8101,15.8164,143800.0
2010-03-08 13:40:00,25.09,25.11,25.09,25.1,30900.0,15.8101,15.8227,15.8101,15.8164,30900.0
2010-03-08 13:45:00,25.1,25.1,25.09,25.1,61800.0,15.8164,15.8164,15.8101,15.8164,61800.0
2010-03-08 13:50:00,25.1,25.1,25.09,25.09,24300.0,15.8164,15.8164,15.8101,15.8101,24300.0
2010-03-08 13:55:00,25.09,25.1,25.09,25.1,28300.0,15.8101,15.8164,15.8101,15.8164,28300.0
2010-03-08 14:00:00,25.1,25.11,25.09,25.09,138900.0,15.8164,15.8227,15.8101,15.8101,138900.0
2010-03-08 14:05:00,25.09,25.12,25.09,25.12,94700.0,15.8101,15.829,15.8101,15.829,94700.0
2010-03-08 14:10:00,25.11,25.12,25.09,25.1,75500.0,15.8227,15.829,15.8101,15.8164,75500.0
2010-03-08 14:15:00,25.1,25.11,25.09,25.1,37300.0,15.8164,15.8227,15.8101,15.8164,37300.0
2010-03-08 14:20:00,25.09,25.09,25.03,25.06,136000.0,15.8101,15.8101,15.7723,15.7912,136000.0
2010-03-08 14:25:00,25.06,25.15,25.06,25.14,164300.0,15.7912,15.8479,15.7912,15.8416,164300.0
2010-03-08 14:30:00,25.14,25.17,25.12,25.17,184400.0,15.8416,15.8605,15.829,15.8605,184400.0
2010-03-08 14:35:00,25.17,25.18,25.16,25.18,81400.0,15.8605,15.8668,15.8542,15.8668,81400.0
2010-03-08 14:40:00,25.17,25.19,25.16,25.19,52400.0,15.8605,15.8731,15.8542,15.8731,52400.0
2010-03-08 14:45:00,25.19,25.19,25.15,25.16,59400.0,15.8731,15.8731,15.8479,15.8542,59400.0
2010-03-08 14:50:00,25.16,25.16,25.12,25.13,64900.0,15.8542,15.8542,15.829,15.8353,64900.0
2010-03-08 14:55:00,25.12,25.13,25.07,25.1,65100.0,15.829,15.8353,15.7975,15.8164,65100.0
2010-03-08 15:00:00,25.09,25.11,25.09,25.1,30000.0,15.8101,15.8227,15.8101,15.8164,30000.0
2010-03-08 15:05:00,25.1,25.13,25.09,25.11,112100.0,15.8164,15.8353,15.8101,15.8227,112100.0
2010-03-08 15:10:00,25.11,25.12,25.1,25.11,47700.0,15.8227,15.829,15.8164,15.8227,47700.0
2010-03-08 15:15:00,25.11,25.15,25.1,25.1,261600.0,15.8227,15.8479,15.8164,15.8164,261600.0
2010-03-08 15:20:00,25.1,25.1,25.04,25.04,200200.0,15.8164,15.8164,15.7786,15.7786,200200.0
2010-03-08 15:25:00,25.04,25.06,25.02,25.03,194700.0,15.7786,15.7912,15.766,15.7723,194700.0
2010-03-08 15:30:00,25.03,25.03,25.02,25.03,73500.0,15.7723,15.7723,15.766,15.7723,73500.0
2010-03-08 15:35:00,25.03,25.04,25.02,25.03,172200.0,15.7723,15.7786,15.766,15.7723,172200.0
2010-03-08 15:40:00,25.03,25.04,25.02,25.03,133200.0,15.7723,15.7786,15.766,15.7723,133200.0
2010-03-08 15:45:00,25.02,25.03,25.02,25.02,117500.0,15.766,15.7723,15.766,15.766,117500.0
2010-03-08 15:50:00,25.03,25.03,24.99,25.0,343000.0,15.7723,15.7723,15.7471,15.7534,343000.0
2010-03-08 15:55:00,25.0,25.0,24.99,24.99,462800.0,15.7534,15.7534,15.7471,15.7471,462800.0
2010-03-09 09:30:00,24.8,24.88,24.61,24.67,289200.0,15.6274,15.6778,15.5077,15.5455,289200.0
2010-03-09 09:35:00,24.67,24.7,24.54,24.55,312700.0,15.5455,15.5644,15.4635,15.4698,312700.0
2010-03-09 09:40:00,24.55,24.61,24.55,24.57,306100.0,15.4698,15.5077,15.4698,15.4825,306100.0
2010-03-09 09:45:00,24.57,24.67,24.52,24.67,451500.0,15.4825,15.5455,15.4509,15.5455,451500.0
2010-03-09 09:50:00,24.67,24.7,24.65,24.69,140800.0,15.5455,15.5644,15.5329,15.5581,140800.0
2010-03-09 09:55:00,24.69,24.69,24.62,24.67,306400.0,15.5581,15.5581,15.514,15.5455,306400.0
2010-03-09 10:00:00,24.67,24.7,24.66,24.68,212800.0,15.5455,15.5644,15.5392,15.5518,212800.0
2010-03-09 10:05:00,24.68,24.69,24.65,24.68,234600.0,15.5518,15.5581,15.5329,15.5518,234600.0
2010-03-09 10:10:00,24.67,24.69,24.64,24.66,171600.0,15.5455,15.5581,15.5266,15.5392,171600.0
2010-03-09 10:15:00,24.66,24.71,24.65,24.68,210000.0,15.5392,15.5707,15.5329,15.5518,210000.0
2010-03-09 10:20:00,24.68,24.69,24.6,24.61,265700.0,15.5518,15.5581,15.5014,15.5077,265700.0
2010-03-09 10:25:00,24.61,24.67,24.6,24.63,200300.0,15.5077,15.5455,15.5014,15.5203,200300.0
2010-03-09 10:30:00,24.65,24.67,24.61,24.61,151700.0,15.5329,15.5455,15.5077,15.5077,151700.0
2010-03-09 10:35:00,24.61,24.67,24.61,24.66,215600.0,15.5077,15.5455,15.5077,15.5392,215600.0
2010-03-09 10:40:00,24.66,24.66,24.64,24.64,139300.0,15.5392,15.5392,15.5266,15.5266,139300.0
2010-03-09 10:45:00,24.64,24.66,24.62,24.62,117000.0,15.5266,15.5392,15.514,15.514,117000.0
2010-03-09 10:50:00,24.63,24.64,24.61,24.63,108000.0,15.5203,15.5266,15.5077,15.5203,108000.0
2010-03-09 10:55:00,24.63,24.67,24.63,24.65,260500.0,15.5203,15.5455,15.5203,15.5329,260500.0
2010-03-09 11:00:00,24.65,24.67,24.59,24.61,276800.0,15.5329,15.5455,15.4951,15.5077,276800.0
2010-03-09 11:05:00,24.61,24.61,24.59,24.6,98000.0,15.5077,15.5077,15.4951,15.5014,98000.0
2010-03-09 11:10:00,24.6,24.65,24.59,24.64,125800.0,15.5014,15.5329,15.4951,15.5266,125800.0
2010-03-09 11:15:00,24.64,24.65,24.59,24.6,194200.0,15.5266,15.5329,15.4951,15.5014,194200.0
2010-03-09 11:20:00,24.61,24.64,24.6,24.64,102400.0,15.5077,15.5266,15.5014,15.5266,102400.0
2010-03-09 11:25:00,24.64,24.64,24.59,24.61,184800.0,15.5266,15.5266,15.4951,15.5077,184800.0
2010-03-09 11:30:00,24.61,24.66,24.59,24.65,327100.0,15.5077,15.5392,15.4951,15.5329,327100.0
2010-03-09 11:35:00,24.65,24.71,24.65,24.67,332400.0,15.5329,15.5707,15.5329,15.5455,332400.0
2010-03-09 11:40:00,24.68,24.69,24.65,24.66,155700.0,15.5518,15.5581,15.5329,15.5392,155700.0
2010-03-09 11:45:00,24.66,24.67,24.65,24.65,34800.0,15.5392,15.5455,15.5329,15.5329,34800.0
2010-03-09 11:50:00,24.66,24.73,24.64,24.73,79600.0,15.5392,15.5833,15.5266,15.5833,79600.0
2010-03-09 11:55:00,24.73,24.76,24.73,24.74,122700.0,15.5833,15.6022,15.5833,15.5896,122700.0
2010-03-09 12:00:00,24.74,24.75,24.73,24.74,36200.0,15.5896,15.5959,15.5833,15.5896,36200.0
2010-03-09 12:05:00,24.73,24.74,24.7,24.71,156100.0,15.5833,15.5896,15.5644,15.5707,156100.0
2010-03-09 12:10:00,24.71,24.75,24.7,24.75,59500.0,15.5707,15.5959,15.5644,15.5959,59500.0
2010-03-09 12:15:00,24.75,24.76,24.73,24.76,36900.0,15.5959,15.6022,15.5833,15.6022,36900.0
2010-03-09 12:20:00,24.75,24.77,24.75,24.76,78000.0,15.5959,15.6085,15.5959,15.6022,78000.0
2010-03-09 12:25:00,24.76,24.78,24.76,24.77,89400.0,15.6022,15.6148,15.6022,15.6085,89400.0
2010-03-09 12:30:00,24.78,24.79,24.71,24.72,130000.0,15.6148,15.6211,15.5707,15.577,130000.0
2010-03-09 12:35:00,24.72,24.74,24.71,24.71,54700.0,15.577,15.5896,15.5707,15.5707,54700.0
2010-03-09 12:40:00,24.72,24.72,24.68,24.68,43000.0,15.577,15.577,15.5518,15.5518,43000.0
2010-03-09 12:45:00,24.68,24.69,24.67,24.68,63100.0,15.5518,15.5581,15.5455,15.5518,63100.0
2010-03-09 12:50:00,24.68,24.7,24.67,24.7,51500.0,15.5518,15.5644,15.5455,15.5644,51500.0
2010-03-09 12:55:00,24.69,24.77,24.69,24.75,167400.0,15.5581,15.6085,15.5581,15.5959,167400.0
2010-03-09 13:00:00,24.74,24.76,24.71,24.72,132000.0,15.5896,15.6022,15.5707,15.577,132000.0
2010-03-09 13:05:00,24.71,24.73,24.7,24.73,73100.0,15.5707,15.5833,15.5644,15.5833,73100.0
2010-03-09 13:10:00,24.72,24.78,24.72,24.77,63200.0,15.577,15.6148,15.577,15.6085,63200.0
2010-03-09 13:15:00,24.77,24.78,24.76,24.77,59700.0,15.6085,15.6148,15.6022,15.6085,59700.0
2010-03-09 13:20:00,24.77,24.79,24.77,24.78,57300.0,15.6085,15.6211,15.6085,15.6148,57300.0
2010-03-09 13:25:00,24.77,24.78,24.74,24.75,233800.0,15.6085,15.6148,15.5896,15.5959,233800.0
2010-03-09 13:30:00,24.75,24.76,24.74,24.75,149900.0,15.5959,15.6022,15.5896,15.5959,149900.0
2010-03-09 13:35:00,24.75,24.75,24.7,24.73,108000.0,15.5959,15.5959,15.5644,15.5833,108000.0
2010-03-09 13:40:00,24.73,24.74,24.69,24.7,146200.0,15.5833,15.5896,15.5581,15.5644,146200.0
2010-03-09 13:45:00,24.7,24.72,24.68,24.72,81500.0,15.5644,15.577,15.5518,15.577,81500.0
2010-03-09 13:50:00,24.71,24.76,24.71,24.75,133800.0,15.5707,15.6022,15.5707,15.5959,133800.0
2010-03-09 13:55:00,24.75,24.75,24.72,24.74,185200.0,15.5959,15.5959,15.577,15.5896,185200.0
2010-03-09 14:00:00,24.75,24.75,24.74,24.75,120200.0,15.5959,15.5959,15.5896,15.5959,120200.0
2010-03-09 14:05:00,24.75,24.77,24.75,24.77,62700.0,15.5959,15.6085,15.5959,15.6085,62700.0
2010-03-09 14:10:00,24.77,24.78,24.75,24.77,45000.0,15.6085,15.6148,15.5959,15.6085,45000.0
2010-03-09 14:15:00,24.77,24.82,24.76,24.81,54000.0,15.6085,15.64,15.6022,15.6337,54000.0
2010-03-09 14:20:00,24.82,24.83,24.8,24.81,63900.0,15.64,15.6463,15.6274,15.6337,63900.0
2010-03-09 14:25:00,24.81,24.83,24.81,24.83,36400.0,15.6337,15.6463,15.6337,15.6463,36400.0
2010-03-09 14:30:00,24.83,24.86,24.83,24.84,90000.0,15.6463,15.6652,15.6463,15.6526,90000.0
2010-03-09 14:35:00,24.84,24.84,24.79,24.79,78100.0,15.6526,15.6526,15.6211,15.6211,78100.0
2010-03-09 14:40:00,24.79,24.8,24.75,24.76,119400.0,15.6211,15.6274,15.5959,15.6022,119400.0
2010-03-09 14:45:00,24.76,24.77,24.75,24.77,58500.0,15.6022,15.6085,15.5959,15.6085,58500.0
2010-03-09 14:50:00,24.77,24.77,24.67,24.7,329600.0,15.6085,15.6085,15.5455,15.5644,329600.0
2010-03-09 14:55:00,24.7,24.71,24.66,24.67,235300.0,15.5644,15.5707,15.5392,15.5455,235300.0
2010-03-09 15:00:00,24.67,24.71,24.65,24.71,159600.0,15.5455,15.5707,15.5329,15.5707,159600.0
2010-03-09 15:05:00,24.7,24.73,24.7,24.73,97300.0,15.5644,15.5833,15.5644,15.5833,97300.0
2010-03-09 15:10:00,24.72,24.73,24.65,24.65,188400.0,15.577,15.5833,15.5329,15.5329,188400.0
2010-03-09 15:15:00,24.65,24.66,24.59,24.65,276700.0,15.5329,15.5392,15.4951,15.5329,276700.0
2010-03-09 15:20:00,24.64,24.66,24.61,24.61,88700.0,15.5266,15.5392,15.5077,15.5077,88700.0
2010-03-09 15:25:00,24.61,24.65,24.59,24.65,84400.0,15.5077,15.5329,15.4951,15.5329,84400.0
2010-03-09 15:30:00,24.65,24.66,24.64,24.65,109200.0,15.5329,15.5392,15.5266,15.5329,109200.0
2010-03-09 15:35:00,24.65,24.68,24.65,24.66,163000.0,15.5329,15.5518,15.5329,15.5392,163000.0
2010-03-09 15:40:00,24.67,24.73,24.66,24.7,261400.0,15.5455,15.5833,15.5392,15.5644,261400.0
2010-03-09 15:45:00,24.7,24.72,24.63,24.64,227700.0,15.5644,15.577,15.5203,15.5266,227700.0
2010-03-09 15:50:00,24.64,24.67,24.62,24.62,467600.0,15.5266,15.5455,15.514,15.514,467600.0
2010-03-09 15:55:00,24.62,24.66,24.62,24.66,621800.0,15.514,15.5392,15.514,15.5392,621800.0
2010-03-10 09:30:00,24.8,24.94,24.76,24.86,231200.0,15.6274,15.7156,15.6022,15.6652,231200.0
2010-03-10 09:35:00,24.86,24.89,24.8,24.88,206500.0,15.6652,15.6841,15.6274,15.6778,206500.0
2010-03-10 09:40:00,24.88,24.96,24.87,24.96,246900.0,15.6778,15.7282,15.6715,15.7282,246900.0
2010-03-10 09:45:00,24.96,24.99,24.92,24.98,185100.0,15.7282,15.7471,15.703,15.7408,185100.0
2010-03-10 09:50:00,24.98,24.99,24.95,24.98,86500.0,15.7408,15.7471,15.7219,15.7408,86500.0
2010-03-10 09:55:00,24.97,24.98,24.94,24.96,150100.0,15.7345,15.7408,15.7156,15.7282,150100.0
2010-03-10 10:00:00,24.95,24.99,24.94,24.97,106700.0,15.7219,15.7471,15.7156,15.7345,106700.0
2010-03-10 10:05:00,24.96,25.03,24.95,25.03,191800.0,15.7282,15.7723,15.7219,15.7723,191800.0
2010-03-10 10:10:00,25.03,25.05,24.97,24.98,406800.0,15.7723,15.7849,15.7345,15.7408,406800.0
2010-03-10 10:15:00,24.98,25.02,24.95,24.98,255700.0,15.7408,15.766,15.7219,15.7408,255700.0
2010-03-10 10:20:00,24.98,25.0,24.9,24.91,119700.0,15.7408,15.7534,15.6904,15.6967,119700.0
2010-03-10 10:25:00,24.91,24.95,24.89,24.93,241600.0,15.6967,15.7219,15.6841,15.7093,241600.0
2010-03-10 10:30:00,24.93,25.01,24.93,25.0,92400.0,15.7093,15.7597,15.7093,15.7534,92400.0
2010-03-10 10:35:00,24.99,25.05,24.99,25.03,151100.0,15.7471,15.7849,15.7471,15.7723,151100.0
2010-03-10 10:40:00,25.02,25.05,24.94,24.97,206100.0,15.766,15.7849,15.7156,15.7345,206100.0
2010-03-10 10:45:00,24.97,25.01,24.96,25.0,124800.0,15.7345,15.7597,15.7282,15.7534,124800.0
2010-03-10 10:50:00,25.01,25.03,24.97,25.02,380300.0,15.7597,15.7723,15.7345,15.766,380300.0
2010-03-10 10:55:00,25.02,25.1,25.01,25.09,443800.0,15.766,15.8164,15.7597,15.8101,443800.0
2010-03-10 11:00:00,25.09,25.12,25.07,25.08,167800.0,15.8101,15.829,15.7975,15.8038,167800.0
2010-03-10 11:05:00,25.09,25.14,25.09,25.13,201600.0,15.8101,15.8416,15.8101,15.8353,201600.0
2010-03-10 11:10:00,25.14,25.15,25.13,25.15,153900.0,15.8416,15.8479,15.8353,15.8479,153900.0
2010-03-10 11:15:00,25.15,25.15,25.09,25.12,353200.0,15.8479,15.8479,15.8101,15.829,353200.0
2010-03-10 11:20:00,25.11,25.13,25.11,25.13,93900.0,15.8227,15.8353,15.8227,15.8353,93900.0
2010-03-10 11:25:00,25.13,25.15,25.11,25.15,105700.0,15.8353,15.8479,15.8227,15.8479,105700.0
2010-03-10 11:30:00,25.15,25.19,25.15,25.18,114600.0,15.8479,15.8731,15.8479,15.8668,114600.0
2010-03-10 11:35:00,25.18,25.2,25.13,25.14,208300.0,15.8668,15.8794,15.8353,15.8416,208300.0
2010-03-10 11:40:00,25.15,25.15,25.12,25.14,81200.0,15.8479,15.8479,15.829,15.8416,81200.0
2010-03-10 11:45:00,25.14,25.15,25.07,25.09,80200.0,15.8416,15.8479,15.7975,15.8101,80200.0
2010-03-10 11:50:00,25.09,25.11,25.08,25.08,52600.0,15.8101,15.8227,15.8038,15.8038,52600.0
2010-03-10 11:55:00,25.08,25.12,25.07,25.12,55800.0,15.8038,15.829,15.7975,15.829,55800.0
2010-03-10 12:00:00,25.11,25.12,25.07,25.07,109300.0,15.8227,15.829,15.7975,15.7975,109300.0
2010-03-10 12:05:00,25.06,25.07,24.98,24.98,179900.0,15.7912,15.7975,15.7408,15.7408,179900.0
2010-03-10 12:10:00,24.98,25.0,24.95,24.97,147100.0,15.7408,15.7534,15.7219,15.7345,147100.0
2010-03-10 12:15:00,24.97,24.97,24.9,24.93,192400.0,15.7345,15.7345,15.6904,15.7093,192400.0
2010-03-10 12:20:00,24.94,24.99,24.92,24.93,73300.0,15.7156,15.7471,15.703,15.7093,73300.0
2010-03-10 12:25:00,24.93,24.97,24.92,24.92,119500.0,15.7093,15.7345,15.703,15.703,119500.0
2010-03-10 12:30:00,24.92,24.94,24.87,24.91,153400.0,15.703,15.7156,15.6715,15.6967,153400.0
2010-03-10 12:35:00,24.91,24.98,24.9,24.97,52900.0,15.6967,15.7408,15.6904,15.7345,52900.0
2010-03-10 12:40:00,24.97,24.98,24.95,24.96,102800.0,15.7345,15.7408,15.7219,15.7282,102800.0
2010-03-10 12:45:00,24.96,25.04,24.95,25.04,139700.0,15.7282,15.7786,15.7219,15.7786,139700.0
2010-03-10 12:50:00,25.04,25.06,25.0,25.05,123600.0,15.7786,15.7912,15.7534,15.7849,123600.0
2010-03-10 12:55:00,25.05,25.08,25.04,25.07,79600.0,15.7849,15.8038,15.7786,15.7975,79600.0
2010-03-10 13:00:00,25.07,25.07,25.02,25.04,77300.0,15.7975,15.7975,15.766,15.7786,77300.0
2010-03-10 13:05:00,25.04,25.05,25.02,25.05,134100.0,15.7786,15.7849,15.766,15.7849,134100.0
2010-03-10 13:10:00,25.04,25.08,25.02,25.07,96100.0,15.7786,15.8038,15.766,15.7975,96100.0
2010-03-10 13:15:00,25.07,25.1,25.05,25.08,76900.0,15.7975,15.8164,15.7849,15.8038,76900.0
2010-03-10 13:20:00,25.08,25.08,25.06,25.07,26500.0,15.8038,15.8038,15.7912,15.7975,26500.0
2010-03-10 13:25:00,25.07,25.1,25.05,25.08,93300.0,15.7975,15.8164,15.7849,15.8038,93300.0
2010-03-10 13:30:00,25.08,25.09,25.07,25.08,28000.0,15.8038,15.8101,15.7975,15.8038,28000.0
2010-03-10 13:35:00,25.07,25.08,25.05,25.06,40200.0,15.7975,15.8038,15.7849,15.7912,40200.0
2010-03-10 13:40:00,25.06,25.1,25.05,25.1,63600.0,15.7912,15.8164,15.7849,15.8164,63600.0
2010-03-10 13:45:00,25.1,25.1,25.07,25.07,64700.0,15.8164,15.8164,15.7975,15.7975,64700.0
2010-03-10 13:50:00,25.08,25.08,25.03,25.05,57000.0,15.8038,15.8038,15.7723,15.7849,57000.0
2010-03-10 13:55:00,25.06,25.07,25.03,25.05,53900.0,15.7912,15.7975,15.7723,15.7849,53900.0
2010-03-10 14:00:00,25.04,25.05,25.02,25.05,44800.0,15.7786,15.7849,15.766,15.7849,44800.0
2010-03-10 14:05:00,25.05,25.1,25.05,25.09,69800.0,15.7849,15.8164,15.7849,15.8101,69800.0
2010-03-10 14:10:00,25.1,25.14,25.08,25.11,85600.0,15.8164,15.8416,15.8038,15.8227,85600.0
2010-03-10 14:15:00,25.11,25.16,25.11,25.13,112400.0,15.8227,15.8542,15.8227,15.8353,112400.0
2010-03-10 14:20:00,25.14,25.14,25.1,25.13,94800.0,15.8416,15.8416,15.8164,15.8353,94800.0
2010-03-10 14:25:00,25.13,25.14,25.1,25.13,108600.0,15.8353,15.8416,15.8164,15.8353,108600.0
2010-03-10 14:30:00,25.13,25.13,25.11,25.12,57800.0,15.8353,15.8353,15.8227,15.829,57800.0
2010-03-10 14:35:00,25.12,25.12,25.07,25.08,127700.0,15.829,15.829,15.7975,15.8038,127700.0
2010-03-10 14:40:00,25.07,25.08,25.06,25.06,64600.0,15.7975,15.8038,15.7912,15.7912,64600.0
2010-03-10 14:45:00,25.07,25.08,25.05,25.05,120700.0,15.7975,15.8038,15.7849,15.7849,120700.0
2010-03-10 14:50:00,25.05,25.05,25.02,25.04,139200.0,15.7849,15.7849,15.766,15.7786,139200.0
2010-03-10 14:55:00,25.04,25.04,25.01,25.01,71000.0,15.7786,15.7786,15.7597,15.7597,71000.0
2010-03-10 15:00:00,25.01,25.04,25.0,25.01,89800.0,15.7597,15.7786,15.7534,15.7597,89800.0
2010-03-10 15:05:00,25.02,25.04,24.97,25.04,187400.0,15.766,15.7786,15.7345,15.7786,187400.0
2010-03-10 15:10:00,25.04,25.05,25.01,25.03,97900.0,15.7786,15.7849,15.7597,15.7723,97900.0
2010-03-10 15:15:00,25.03,25.07,25.01,25.01,138700.0,15.7723,15.7975,15.7597,15.7597,138700.0
2010-03-10 15:20:00,25.02,25.05,24.99,25.0,139600.0,15.766,15.7849,15.7471,15.7534,139600.0
2010-03-10 15:25:00,24.99,25.0,24.92,24.92,248600.0,15.7471,15.7534,15.703,15.703,248600.0
2010-03-10 15:30:00,24.92,24.95,24.88,24.94,282100.0,15.703,15.7219,15.6778,15.7156,282100.0
2010-03-10 15:35:00,24.93,24.95,24.9,24.93,186100.0,15.7093,15.7219,15.6904,15.7093,186100.0
2010-03-10 15:40:00,24.92,24.94,24.91,24.93,152000.0,15.703,15.7156,15.6967,15.7093,152000.0
2010-03-10 15:45:00,24.93,24.98,24.92,24.97,202500.0,15.7093,15.7408,15.703,15.7345,202500.0
2010-03-10 15:50:00,24.98,25.01,24.97,25.0,226700.0,15.7408,15.7597,15.7345,15.7534,226700.0
2010-03-10 15:55:00,25.0,25.0,24.96,24.97,498400.0,15.7534,15.7534,15.7282,15.7345,498400.0
2010-03-11 09:30:00,24.87,24.96,24.85,24.93,130000.0,15.6715,15.7282,15.6589,15.7093,130000.0
2010-03-11 09:35:00,24.94,25.02,24.9,24.95,369400.0,15.7156,15.766,15.6904,15.7219,369400.0
2010-03-11 09:40:00,24.95,24.99,24.94,24.94,135700.0,15.7219,15.7471,15.7156,15.7156,135700.0
2010-03-11 09:45:00,24.94,24.96,24.91,24.92,125700.0,15.7156,15.7282,15.6967,15.703,125700.0
2010-03-11 09:50:00,24.92,24.92,24.82,24.88,136000.0,15.703,15.703,15.64,15.6778,136000.0
2010-03-11 09:55:00,24.88,24.89,24.85,24.88,71100.0,15.6778,15.6841,15.6589,15.6778,71100.0
2010-03-11 10:00:00,24.88,24.96,24.87,24.96,250600.0,15.6778,15.7282,15.6715,15.7282,250600.0
2010-03-11 10:05:00,24.96,24.99,24.93,24.95,95500.0,15.7282,15.7471,15.7093,15.7219,95500.0
2010-03-11 10:10:00,24.95,24.97,24.95,24.96,62200.0,15.7219,15.7345,15.7219,15.7282,62200.0
2010-03-11 10:15:00,24.97,25.01,24.97,25.0,79900.0,15.7345,15.7597,15.7345,15.7534,79900.0
2010-03-11 10:20:00,25.0,25.03,24.99,25.0,147700.0,15.7534,15.7723,15.7471,15.7534,147700.0
2010-03-11 10:25:00,25.0,25.07,25.0,25.04,148700.0,15.7534,15.7975,15.7534,15.7786,148700.0
2010-03-11 10:30:00,25.05,25.09,25.04,25.07,82000.0,15.7849,15.8101,15.7786,15.7975,82000.0
2010-03-11 10:35:00,25.06,25.06,25.03,25.05,112800.0,15.7912,15.7912,15.7723,15.7849,112800.0
2010-03-11 10:40:00,25.05,25.06,25.03,25.05,103600.0,15.7849,15.7912,15.7723,15.7849,103600.0
2010-03-11 10:45:00,25.06,25.11,25.06,25.11,147100.0,15.7912,15.8227,15.7912,15.8227,147100.0
2010-03-11 10:50:00,25.1,25.21,25.09,25.18,275300.0,15.8164,15.8857,15.8101,15.8668,275300.0
2010-03-11 10:55:00,25.18,25.23,25.18,25.2,200000.0,15.8668,15.8983,15.8668,15.8794,200000.0
2010-03-11 11:00:00,25.21,25.22,25.18,25.18,264600.0,15.8857,15.892,15.8668,15.8668,264600.0
2010-03-11 11:05:00,25.18,25.21,25.16,25.16,226300.0,15.8668,15.8857,15.8542,15.8542,226300.0
2010-03-11 11:10:00,25.17,25.17,25.13,25.14,88600.0,15.8605,15.8605,15.8353,15.8416,88600.0
2010-03-11 11:15:00,25.15,25.15,25.12,25.12,98600.0,15.8479,15.8479,15.829,15.829,98600.0
2010-03-11 11:20:00,25.12,25.15,25.12,25.13,121800.0,15.829,15.8479,15.829,15.8353,121800.0
2010-03-11 11:25:00,25.13,25.23,25.12,25.21,353800.0,15.8353,15.8983,15.829,15.8857,353800.0
2010-03-11 11:30:00,25.21,25.24,25.21,25.24,165000.0,15.8857,15.9046,15.8857,15.9046,165000.0
2010-03-11 11:35:00,25.23,25.25,25.18,25.18,172100.0,15.8983,15.9109,15.8668,15.8668,172100.0
2010-03-11 11:40:00,25.18,25.21,25.17,25.18,211800.0,15.8668,15.8857,15.8605,15.8668,211800.0
2010-03-11 11:45:00,25.18,25.23,25.17,25.21,112600.0,15.8668,15.8983,15.8605,15.8857,112600.0
2010-03-11 11:50:00,25.21,25.22,25.19,25.19,73600.0,15.8857,15.892,15.8731,15.8731,73600.0
2010-03-11 11:55:00,25.2,25.2,25.17,25.19,46900.0,15.8794,15.8794,15.8605,15.8731,46900.0
2010-03-11 12:00:00,25.18,25.19,25.18,25.19,87700.0,15.8668,15.8731,15.8668,15.8731,87700.0
2010-03-11 12:05:00,25.18,25.19,25.15,25.15,134100.0,15.8668,15.8731,15.8479,15.8479,134100.0
2010-03-11 12:10:00,25.15,25.16,25.08,25.09,337300.0,15.8479,15.8542,15.8038,15.8101,337300.0
2010-03-11 12:15:00,25.08,25.1,25.05,25.1,176100.0,15.8038,15.8164,15.7849,15.8164,176100.0
2010-03-11 12:20:00,25.09,25.11,25.08,25.08,143900.0,15.8101,15.8227,15.8038,15.8038,143900.0
2010-03-11 12:25:00,25.08,25.09,25.05,25.07,113900.0,15.8038,15.8101,15.7849,15.7975,113900.0
2010-03-11 12:30:00,25.08,25.11,25.05,25.06,100100.0,15.8038,15.8227,15.7849,15.7912,100100.0
2010-03-11 12:35:00,25.06,25.1,25.06,25.09,74900.0,15.7912,15.8164,15.7912,15.8101,74900.0
2010-03-11 12:40:00,25.09,25.09,25.06,25.08,63700.0,15.8101,15.8101,15.7912,15.8038,63700.0
2010-03-11 12:45:00,25.08,25.13,25.08,25.11,182000.0,15.8038,15.8353,15.8038,15.8227,182000.0
2010-03-11 12:50:00,25.11,25.15,25.1,25.15,85900.0,15.8227,15.8479,15.8164,15.8479,85900.0
2010-03-11 12:55:00,25.15,25.16,25.12,25.13,57500.0,15.8479,15.8542,15.829,15.8353,57500.0
2010-03-11 13:00:00,25.12,25.13,25.11,25.12,133800.0,15.829,15.8353,15.8227,15.829,133800.0
2010-03-11 13:05:00,25.12,25.18,25.12,25.18,103700.0,15.829,15.8668,15.829,15.8668,103700.0
2010-03-11 13:10:00,25.17,25.18,25.17,25.18,20600.0,15.8605,15.8668,15.8605,15.8668,20600.0
2010-03-11 13:15:00,25.18,25.18,25.16,25.16,34400.0,15.8668,15.8668,15.8542,15.8542,34400.0
2010-03-11 13:20:00,25.16,25.17,25.16,25.16,24700.0,15.8542,15.8605,15.8542,15.8542,24700.0
2010-03-11 13:25:00,25.16,25.17,25.16,25.16,27500.0,15.8542,15.8605,15.8542,15.8542,27500.0
2010-03-11 13:30:00,25.17,25.17,25.16,25.16,19500.0,15.8605,15.8605,15.8542,15.8542,19500.0
2010-03-11 13:35:00,25.16,25.17,25.16,25.17,74800.0,15.8542,15.8605,15.8542,15.8605,74800.0
2010-03-11 13:40:00,25.16,25.17,25.16,25.16,25700.0,15.8542,15.8605,15.8542,15.8542,25700.0
2010-03-11 13:45:00,25.16,25.17,25.16,25.17,45000.0,15.8542,15.8605,15.8542,15.8605,45000.0
2010-03-11 13:50:00,25.16,25.17,25.13,25.13,81800.0,15.8542,15.8605,15.8353,15.8353,81800.0
2010-03-11 13:55:00,25.14,25.14,25.11,25.11,64900.0,15.8416,15.8416,15.8227,15.8227,64900.0
2010-03-11 14:00:00,25.11,25.12,25.1,25.12,123300.0,15.8227,15.829,15.8164,15.829,123300.0
2010-03-11 14:05:00,25.12,25.12,25.1,25.11,111300.0,15.829,15.829,15.8164,15.8227,111300.0
2010-03-11 14:10:00,25.1,25.13,25.1,25.11,150900.0,15.8164,15.8353,15.8164,15.8227,150900.0
2010-03-11 14:15:00,25.11,25.11,25.08,25.09,69500.0,15.8227,15.8227,15.8038,15.8101,69500.0
2010-03-11 14:20:00,25.09,25.09,25.08,25.09,50100.0,15.8101,15.8101,15.8038,15.8101,50100.0
2010-03-11 14:25:00,25.09,25.1,25.08,25.1,68200.0,15.8101,15.8164,15.8038,15.8164,68200.0
2010-03-11 14:30:00,25.1,25.14,25.1,25.14,94500.0,15.8164,15.8416,15.8164,15.8416,94500.0
2010-03-11 14:35:00,25.14,25.19,25.13,25.18,335700.0,15.8416,15.8731,15.8353,15.8668,335700.0
2010-03-11 14:40:00,25.19,25.3,25.18,25.3,356800.0,15.8731,15.9425,15.8668,15.9425,356800.0
2010-03-11 14:45:00,25.29,25.3,25.27,25.28,148600.0,15.9361,15.9425,15.9235,15.9298,148600.0
2010-03-11 14:50:00,25.28,25.35,25.27,25.35,305100.0,15.9298,15.974,15.9235,15.974,305100.0
2010-03-11 14:55:00,25.35,25.38,25.34,25.35,378100.0,15.974,15.9929,15.9677,15.974,378100.0
2010-03-11 15:00:00,25.35,25.36,25.33,25.33,322000.0,15.974,15.9803,15.9614,15.9614,322000.0
2010-03-11 15:05:00,25.33,25.41,25.33,25.39,412300.0,15.9614,16.0118,15.9614,15.9992,412300.0
2010-03-11 15:10:00,25.39,25.41,25.38,25.39,240200.0,15.9992,16.0118,15.9929,15.9992,240200.0
2010-03-11 15:15:00,25.4,25.45,25.4,25.42,225700.0,16.0055,16.037,16.0055,16.0181,225700.0
2010-03-11 15:20:00,25.42,25.43,25.36,25.36,197900.0,16.0181,16.0244,15.9803,15.9803,197900.0
2010-03-11 15:25:00,25.37,25.43,25.35,25.37,417500.0,15.9866,16.0244,15.974,15.9866,417500.0
2010-03-11 15:30:00,25.36,25.41,25.33,25.4,248200.0,15.9803,16.0118,15.9614,16.0055,248200.0
2010-03-11 15:35:00,25.4,25.42,25.38,25.38,282300.0,16.0055,16.0181,15.9929,15.9929,282300.0
2010-03-11 15:40:00,25.38,25.45,25.38,25.44,329400.0,15.9929,16.037,15.9929,16.0307,329400.0
2010-03-11 15:45:00,25.44,25.5,25.41,25.46,442400.0,16.0307,16.0685,16.0118,16.0433,442400.0
2010-03-11 15:50:00,25.46,25.52,25.45,25.5,869500.0,16.0433,16.0811,16.037,16.0685,869500.0
2010-03-11 15:55:00,25.5,25.51,25.46,25.49,856800.0,16.0685,16.0748,16.0433,16.0622,856800.0
2010-03-12 09:30:00,25.68,25.85,25.65,25.75,405700.0,16.1819,16.289,16.163,16.226,405700.0
2010-03-12 09:35:00,25.74,25.82,25.71,25.74,288800.0,16.2197,16.2701,16.2008,16.2197,288800.0
2010-03-12 09:40:00,25.74,25.8,25.7,25.79,319500.0,16.2197,16.2575,16.1945,16.2512,319500.0
2010-03-12 09:45:00,25.79,25.83,25.77,25.82,129300.0,16.2512,16.2764,16.2386,16.2701,129300.0
2010-03-12 09:50:00,25.82,25.83,25.77,25.78,142500.0,16.2701,16.2764,16.2386,16.2449,142500.0
2010-03-12 09:55:00,25.78,25.89,25.75,25.89,321900.0,16.2449,16.3142,16.226,16.3142,321900.0
2010-03-12 10:00:00,25.89,25.89,25.72,25.75,403900.0,16.3142,16.3142,16.2071,16.226,403900.0
2010-03-12 10:05:00,25.75,25.76,25.69,25.74,310700.0,16.226,16.2323,16.1882,16.2197,310700.0
2010-03-12 10:10:00,25.74,25.76,25.7,25.72,214700.0,16.2197,16.2323,16.1945,16.2071,214700.0
2010-03-12 10:15:00,25.71,25.74,25.69,25.7,196600.0,16.2008,16.2197,16.1882,16.1945,196600.0
2010-03-12 10:20:00,25.69,25.72,25.66,25.68,265100.0,16.1882,16.2071,16.1693,16.1819,265100.0
2010-03-12 10:25:00,25.67,25.69,25.65,25.68,166700.0,16.1756,16.1882,16.163,16.1819,166700.0
2010-03-12 10:30:00,25.69,25.69,25.64,25.68,237300.0,16.1882,16.1882,16.1567,16.1819,237300.0
2010-03-12 10:35:00,25.69,25.72,25.67,25.71,148700.0,16.1882,16.2071,16.1756,16.2008,148700.0
2010-03-12 10:40:00,25.71,25.72,25.66,25.67,131200.0,16.2008,16.2071,16.1693,16.1756,131200.0
2010-03-12 10:45:00,25.66,25.66,25.58,25.59,180300.0,16.1693,16.1693,16.1189,16.1252,180300.0
2010-03-12 10:50:00,25.59,25.64,25.58,25.64,129300.0,16.1252,16.1567,16.1189,16.1567,129300.0
2010-03-12 10:55:00,25.64,25.65,25.61,25.64,98100.0,16.1567,16.163,16.1378,16.1567,98100.0
2010-03-12 11:00:00,25.63,25.64,25.57,25.57,151900.0,16.1504,16.1567,16.1126,16.1126,151900.0
2010-03-12 11:05:00,25.58,25.61,25.56,25.6,133000.0,16.1189,16.1378,16.1063,16.1315,133000.0
2010-03-12 11:10:00,25.6,25.66,25.6,25.65,169300.0,16.1315,16.1693,16.1315,16.163,169300.0
2010-03-12 11:15:00,25.66,25.69,25.65,25.67,79900.0,16.1693,16.1882,16.163,16.1756,79900.0
2010-03-12 11:20:00,25.66,25.72,25.66,25.7,115900.0,16.1693,16.2071,16.1693,16.1945,115900.0
2010-03-12 11:25:00,25.7,25.73,25.69,25.72,76100.0,16.1945,16.2134,16.1882,16.2071,76100.0
2010-03-12 11:30:00,25.72,25.76,25.72,25.75,302100.0,16.2071,16.2323,16.2071,16.226,302100.0
2010-03-12 11:35:00,25.75,25.77,25.74,25.74,203600.0,16.226,16.2386,16.2197,16.2197,203600.0
2010-03-12 11:40:00,25.74,25.81,25.73,25.81,243100.0,16.2197,16.2638,16.2134,16.2638,243100.0
2010-03-12 11:45:00,25.8,25.81,25.78,25.78,199200.0,16.2575,16.2638,16.2449,16.2449,199200.0
2010-03-12 11:50:00,25.78,25.8,25.75,25.76,111600.0,16.2449,16.2575,16.226,16.2323,111600.0
2010-03-12 11:55:00,25.75,25.8,25.75,25.8,143900.0,16.226,16.2575,16.226,16.2575,143900.0
2010-03-12 12:00:00,25.8,25.81,25.78,25.81,105400.0,16.2575,16.2638,16.2449,16.2638,105400.0
2010-03-12 12:05:00,25.8,25.81,25.78,25.79,104100.0,16.2575,16.2638,16.2449,16.2512,104100.0
2010-03-12 12:10:00,25.79,25.87,25.78,25.87,298800.0,16.2512,16.3016,16.2449,16.3016,298800.0
2010-03-12 12:15:00,25.86,25.9,25.86,25.87,115600.0,16.2953,16.3205,16.2953,16.3016,115600.0
2010-03-12 12:20:00,25.88,25.97,25.87,25.97,365100.0,16.3079,16.3646,16.3016,16.3646,365100.0
2010-03-12 12:25:00,25.95,25.96,25.9,25.92,143800.0,16.352,16.3583,16.3205,16.3331,143800.0
2010-03-12 12:30:00,25.92,25.93,25.88,25.92,95900.0,16.3331,16.3394,16.3079,16.3331,95900.0
2010-03-12 12:35:00,25.91,25.92,25.85,25.86,130000.0,16.3268,16.3331,16.289,16.2953,130000.0
2010-03-12 12:40:00,25.87,25.9,25.86,25.88,85600.0,16.3016,16.3205,16.2953,16.3079,85600.0
2010-03-12 12:45:00,25.87,25.88,25.84,25.88,114000.0,16.3016,16.3079,16.2827,16.3079,114000.0
2010-03-12 12:50:00,25.89,25.91,25.86,25.89,155600.0,16.3142,16.3268,16.2953,16.3142,155600.0
2010-03-12 12:55:00,25.89,25.96,25.88,25.94,134500.0,16.3142,16.3583,16.3079,16.3457,134500.0
2010-03-12 13:00:00,25.93,25.94,25.9,25.94,212000.0,16.3394,16.3457,16.3205,16.3457,212000.0
2010-03-12 13:05:00,25.94,26.0,25.94,25.98,212900.0,16.3457,16.3835,16.3457,16.3709,212900.0
2010-03-12 13:10:00,25.98,25.98,25.93,25.97,173600.0,16.3709,16.3709,16.3394,16.3646,173600.0
2010-03-12 13:15:00,25.96,25.99,25.95,25.98,91300.0,16.3583,16.3772,16.352,16.3709,91300.0
2010-03-12 13:20:00,25.97,25.99,25.97,25.98,58000.0,16.3646,16.3772,16.3646,16.3709,58000.0
2010-03-12 13:25:00,25.98,25.99,25.98,25.99,34200.0,16.3709,16.3772,16.3709,16.3772,34200.0
2010-03-12 13:30:00,25.98,25.99,25.93,25.95,127600.0,16.3709,16.3772,16.3394,16.352,127600.0
2010-03-12 13:35:00,25.95,25.95,25.94,25.94,41100.0,16.352,16.352,16.3457,16.3457,41100.0
2010-03-12 13:40:00,25.94,25.95,25.9,25.9,92700.0,16.3457,16.352,16.3205,16.3205,92700.0
2010-03-12 13:45:00,25.91,25.92,25.89,25.92,244800.0,16.3268,16.3331,16.3142,16.3331,244800.0
2010-03-12 13:50:00,25.92,25.93,25.89,25.9,48000.0,16.3331,16.3394,16.3142,16.3205,48000.0
2010-03-12 13:55:00,25.89,25.93,25.89,25.93,52000.0,16.3142,16.3394,16.3142,16.3394,52000.0
2010-03-12 14:00:00,25.93,25.96,25.92,25.96,99200.0,16.3394,16.3583,16.3331,16.3583,99200.0
2010-03-12 14:05:00,25.96,25.98,25.94,25.97,84500.0,16.3583,16.3709,16.3457,16.3646,84500.0
2010-03-12 14:10:00,25.97,25.97,25.93,25.94,99100.0,16.3646,16.3646,16.3394,16.3457,99100.0
2010-03-12 14:15:00,25.94,25.95,25.93,25.93,52900.0,16.3457,16.352,16.3394,16.3394,52900.0
2010-03-12 14:20:00,25.93,25.94,25.89,25.89,133900.0,16.3394,16.3457,16.3142,16.3142,133900.0
2010-03-12 14:25:00,25.89,25.92,25.89,25.9,68800.0,16.3142,16.3331,16.3142,16.3205,68800.0
2010-03-12 14:30:00,25.9,25.9,25.87,25.87,67100.0,16.3205,16.3205,16.3016,16.3016,67100.0
2010-03-12 14:35:00,25.87,25.88,25.8,25.8,107300.0,16.3016,16.3079,16.2575,16.2575,107300.0
2010-03-12 14:40:00,25.81,25.84,25.78,25.8,163600.0,16.2638,16.2827,16.2449,16.2575,163600.0
2010-03-12 14:45:00,25.79,25.81,25.77,25.81,124600.0,16.2512,16.2638,16.2386,16.2638,124600.0
2010-03-12 14:50:00,25.81,25.81,25.78,25.79,53400.0,16.2638,16.2638,16.2449,16.2512,53400.0
2010-03-12 14:55:00,25.8,25.81,25.79,25.79,64700.0,16.2575,16.2638,16.2512,16.2512,64700.0
2010-03-12 15:00:00,25.8,25.8,25.78,25.8,130000.0,16.2575,16.2575,16.2449,16.2575,130000.0
2010-03-12 15:05:00,25.8,25.81,25.77,25.8,188000.0,16.2575,16.2638,16.2386,16.2575,188000.0
2010-03-12 15:10:00,25.8,25.81,25.77,25.77,74700.0,16.2575,16.2638,16.2386,16.2386,74700.0
2010-03-12 15:15:00,25.77,25.77,25.68,25.68,199300.0,16.2386,16.2386,16.1819,16.1819,199300.0
2010-03-12 15:20:00,25.69,25.69,25.64,25.68,250600.0,16.1882,16.1882,16.1567,16.1819,250600.0
2010-03-12 15:25:00,25.67,25.68,25.64,25.64,139600.0,16.1756,16.1819,16.1567,16.1567,139600.0
2010-03-12 15:30:00,25.64,25.71,25.62,25.7,150400.0,16.1567,16.2008,16.1441,16.1945,150400.0
2010-03-12 15:35:00,25.71,25.71,25.64,25.66,341200.0,16.2008,16.2008,16.1567,16.1693,341200.0
2010-03-12 15:40:00,25.66,25.66,25.63,25.66,197300.0,16.1693,16.1693,16.1504,16.1693,197300.0
2010-03-12 15:45:00,25.66,25.71,25.65,25.7,250700.0,16.1693,16.2008,16.163,16.1945,250700.0
2010-03-12 15:50:00,25.71,25.71,25.68,25.69,225700.0,16.2008,16.2008,16.1819,16.1882,225700.0
2010-03-12 15:55:00,25.7,25.7,25.65,25.67,739300.0,16.1945,16.1945,16.163,16.1756,739300.0
2010-03-15 09:30:00,25.59,25.74,25.45,25.64,219600.0,16.1252,16.2197,16.037,16.1567,219600.0
2010-03-15 09:35:00,25.64,25.65,25.49,25.57,150600.0,16.1567,16.163,16.0622,16.1126,150600.0
2010-03-15 09:40:00,25.58,25.63,25.57,25.63,126900.0,16.1189,16.1504,16.1126,16.1504,126900.0
2010-03-15 09:45:00,25.63,25.76,25.63,25.74,154200.0,16.1504,16.2323,16.1504,16.2197,154200.0
2010-03-15 09:50:00,25.74,25.77,25.69,25.75,154400.0,16.2197,16.2386,16.1882,16.226,154400.0
2010-03-15 09:55:00,25.75,25.76,25.62,25.62,130900.0,16.226,16.2323,16.1441,16.1441,130900.0
2010-03-15 10:00:00,25.63,25.63,25.54,25.55,101200.0,16.1504,16.1504,16.0937,16.1,101200.0
2010-03-15 10:05:00,25.55,25.63,25.53,25.63,69700.0,16.1,16.1504,16.0874,16.1504,69700.0
2010-03-15 10:10:00,25.63,25.64,25.58,25.62,148600.0,16.1504,16.1567,16.1189,16.1441,148600.0
2010-03-15 10:15:00,25.62,25.66,25.59,25.65,160000.0,16.1441,16.1693,16.1252,16.163,160000.0
2010-03-15 10:20:00,25.66,25.76,25.66,25.68,156500.0,16.1693,16.2323,16.1693,16.1819,156500.0
2010-03-15 10:25:00,25.68,25.7,25.6,25.68,128400.0,16.1819,16.1945,16.1315,16.1819,128400.0
2010-03-15 10:30:00,25.68,25.74,25.66,25.71,99700.0,16.1819,16.2197,16.1693,16.2008,99700.0
2010-03-15 10:35:00,25.72,25.74,25.7,25.72,55500.0,16.2071,16.2197,16.1945,16.2071,55500.0
2010-03-15 10:40:00,25.73,25.75,25.71,25.71,43900.0,16.2134,16.226,16.2008,16.2008,43900.0
2010-03-15 10:45:00,25.7,25.72,25.64,25.65,143400.0,16.1945,16.2071,16.1567,16.163,143400.0
2010-03-15 10:50:00,25.65,25.73,25.65,25.71,77600.0,16.163,16.2134,16.163,16.2008,77600.0
2010-03-15 10:55:00,25.71,25.77,25.68,25.75,86600.0,16.2008,16.2386,16.1819,16.226,86600.0
2010-03-15 11:00:00,25.76,25.79,25.72,25.72,124600.0,16.2323,16.2512,16.2071,16.2071,124600.0
2010-03-15 11:05:00,25.72,25.72,25.66,25.7,93200.0,16.2071,16.2071,16.1693,16.1945,93200.0
2010-03-15 11:10:00,25.69,25.7,25.59,25.61,137500.0,16.1882,16.1945,16.1252,16.1378,137500.0
2010-03-15 11:15:00,25.61,25.63,25.56,25.61,64900.0,16.1378,16.1504,16.1063,16.1378,64900.0
2010-03-15 11:20:00,25.61,25.61,25.52,25.57,123700.0,16.1378,16.1378,16.0811,16.1126,123700.0
2010-03-15 11:25:00,25.56,25.61,25.56,25.59,69500.0,16.1063,16.1378,16.1063,16.1252,69500.0
2010-03-15 11:30:00,25.58,25.59,25.54,25.55,84100.0,16.1189,16.1252,16.0937,16.1,84100.0
2010-03-15 11:35:00,25.55,25.56,25.52,25.56,38500.0,16.1,16.1063,16.0811,16.1063,38500.0
2010-03-15 11:40:00,25.56,25.61,25.54,25.61,100100.0,16.1063,16.1378,16.0937,16.1378,100100.0
2010-03-15 11:45:00,25.61,25.63,25.6,25.6,56200.0,16.1378,16.1504,16.1315,16.1315,56200.0
2010-03-15 11:50:00,25.59,25.62,25.57,25.6,64700.0,16.1252,16.1441,16.1126,16.1315,64700.0
2010-03-15 11:55:00,25.6,25.63,25.58,25.62,42800.0,16.1315,16.1504,16.1189,16.1441,42800.0
2010-03-15 12:00:00,25.61,25.62,25.58,25.58,83100.0,16.1378,16.1441,16.1189,16.1189,83100.0
2010-03-15 12:05:00,25.58,25.64,25.57,25.64,54600.0,16.1189,16.1567,16.1126,16.1567,54600.0
2010-03-15 12:10:00,25.64,25.65,25.61,25.62,57900.0,16.1567,16.163,16.1378,16.1441,57900.0
2010-03-15 12:15:00,25.63,25.64,25.62,25.63,30900.0,16.1504,16.1567,16.1441,16.1504,30900.0
2010-03-15 12:20:00,25.64,25.64,25.6,25.6,39000.0,16.1567,16.1567,16.1315,16.1315,39000.0
2010-03-15 12:25:00,25.6,25.65,25.59,25.62,47700.0,16.1315,16.163,16.1252,16.1441,47700.0
2010-03-15 12:30:00,25.61,25.61,25.6,25.61,20300.0,16.1378,16.1378,16.1315,16.1378,20300.0
2010-03-15 12:35:00,25.6,25.62,25.6,25.61,31100.0,16.1315,16.1441,16.1315,16.1378,31100.0
2010-03-15 12:40:00,25.61,25.65,25.6,25.64,54400.0,16.1378,16.163,16.1315,16.1567,54400.0
2010-03-15 12:45:00,25.64,25.64,25.57,25.57,41400.0,16.1567,16.1567,16.1126,16.1126,41400.0
2010-03-15 12:50:00,25.57,25.6,25.57,25.59,45600.0,16.1126,16.1315,16.1126,16.1252,45600.0
2010-03-15 12:55:00,25.58,25.59,25.57,25.57,43800.0,16.1189,16.1252,16.1126,16.1126,43800.0
2010-03-15 13:00:00,25.58,25.58,25.54,25.54,68600.0,16.1189,16.1189,16.0937,16.0937,68600.0
2010-03-15 13:05:00,25.55,25.58,25.55,25.58,73700.0,16.1,16.1189,16.1,16.1189,73700.0
2010-03-15 13:10:00,25.58,25.65,25.58,25.65,125900.0,16.1189,16.163,16.1189,16.163,125900.0
2010-03-15 13:15:00,25.65,25.68,25.65,25.67,128000.0,16.163,16.1819,16.163,16.1756,128000.0
2010-03-15 13:20:00,25.68,25.7,25.67,25.69,96200.0,16.1819,16.1945,16.1756,16.1882,96200.0
2010-03-15 13:25:00,25.68,25.7,25.68,25.7,42400.0,16.1819,16.1945,16.1819,16.1945,42400.0
2010-03-15 13:30:00,25.69,25.7,25.69,25.69,22500.0,16.1882,16.1945,16.1882,16.1882,22500.0
2010-03-15 13:35:00,25.7,25.75,25.69,25.75,79700.0,16.1945,16.226,16.1882,16.226,79700.0
2010-03-15 13:40:00,25.75,25.75,25.71,25.71,50500.0,16.226,16.226,16.2008,16.2008,50500.0
2010-03-15 13:45:00,25.71,25.72,25.7,25.72,24200.0,16.2008,16.2071,16.1945,16.2071,24200.0
2010-03-15 13:50:00,25.72,25.73,25.7,25.73,45800.0,16.2071,16.2134,16.1945,16.2134,45800.0
2010-03-15 13:55:00,25.73,25.74,25.71,25.71,35900.0,16.2134,16.2197,16.2008,16.2008,35900.0
2010-03-15 14:00:00,25.72,25.72,25.67,25.71,56300.0,16.2071,16.2071,16.1756,16.2008,56300.0
2010-03-15 14:05:00,25.71,25.71,25.64,25.66,64800.0,16.2008,16.2008,16.1567,16.1693,64800.0
2010-03-15 14:10:00,25.66,25.69,25.65,25.69,20000.0,16.1693,16.1882,16.163,16.1882,20000.0
2010-03-15 14:15:00,25.68,25.73,25.67,25.73,80100.0,16.1819,16.2134,16.1756,16.2134,80100.0
2010-03-15 14:20:00,25.72,25.73,25.68,25.7,42300.0,16.2071,16.2134,16.1819,16.1945,42300.0
2010-03-15 14:25:00,25.7,25.72,25.69,25.72,27000.0,16.1945,16.2071,16.1882,16.2071,27000.0
2010-03-15 14:30:00,25.72,25.72,25.63,25.63,68100.0,16.2071,16.2071,16.1504,16.1504,68100.0
2010-03-15 14:35:00,25.64,25.68,25.64,25.66,97500.0,16.1567,16.1819,16.1567,16.1693,97500.0
2010-03-15 14:40:00,25.66,25.73,25.66,25.73,66300.0,16.1693,16.2134,16.1693,16.2134,66300.0
2010-03-15 14:45:00,25.73,25.74,25.71,25.74,47800.0,16.2134,16.2197,16.2008,16.2197,47800.0
2010-03-15 14:50:00,25.74,25.79,25.73,25.76,142900.0,16.2197,16.2512,16.2134,16.2323,142900.0
2010-03-15 14:55:00,25.76,25.76,25.7,25.74,130800.0,16.2323,16.2323,16.1945,16.2197,130800.0
2010-03-15 15:00:00,25.74,25.78,25.73,25.78,73300.0,16.2197,16.2449,16.2134,16.2449,73300.0
2010-03-15 15:05:00,25.77,25.81,25.77,25.81,136400.0,16.2386,16.2638,16.2386,16.2638,136400.0
2010-03-15 15:10:00,25.81,25.87,25.8,25.83,235100.0,16.2638,16.3016,16.2575,16.2764,235100.0
2010-03-15 15:15:00,25.84,25.86,25.81,25.83,118700.0,16.2827,16.2953,16.2638,16.2764,118700.0
2010-03-15 15:20:00,25.82,25.83,25.8,25.82,101900.0,16.2701,16.2764,16.2575,16.2701,101900.0
2010-03-15 15:25:00,25.83,25.83,25.8,25.83,90700.0,16.2764,16.2764,16.2575,16.2764,90700.0
2010-03-15 15:30:00,25.83,25.86,25.82,25.84,226200.0,16.2764,16.2953,16.2701,16.2827,226200.0
2010-03-15 15:35:00,25.84,25.91,25.84,25.91,138500.0,16.2827,16.3268,16.2827,16.3268,138500.0
2010-03-15 15:40:00,25.91,25.94,25.9,25.92,173300.0,16.3268,16.3457,16.3205,16.3331,173300.0
2010-03-15 15:45:00,25.93,25.98,25.92,25.95,322000.0,16.3394,16.3709,16.3331,16.352,322000.0
2010-03-15 15:50:00,25.96,25.96,25.87,25.88,228500.0,16.3583,16.3583,16.3016,16.3079,228500.0
2010-03-15 15:55:00,25.87,25.92,25.86,25.91,408200.0,16.3016,16.3331,16.2953,16.3268,408200.0
2010-03-16 09:30:00,25.96,25.97,25.88,25.94,126500.0,16.3583,16.3646,16.3079,16.3457,126500.0
2010-03-16 09:35:00,25.93,25.99,25.9,25.91,329300.0,16.3394,16.3772,16.3205,16.3268,329300.0
2010-03-16 09:40:00,25.91,25.94,25.85,25.86,172500.0,16.3268,16.3457,16.289,16.2953,172500.0
2010-03-16 09:45:00,25.85,25.92,25.8,25.9,328700.0,16.289,16.3331,16.2575,16.3205,328700.0
2010-03-16 09:50:00,25.91,25.91,25.83,25.88,74500.0,16.3268,16.3268,16.2764,16.3079,74500.0
2010-03-16 09:55:00,25.88,25.95,25.88,25.94,58400.0,16.3079,16.352,16.3079,16.3457,58400.0
2010-03-16 10:00:00,25.95,26.0,25.94,25.98,180400.0,16.352,16.3835,16.3457,16.3709,180400.0
2010-03-16 10:05:00,25.98,25.98,25.93,25.94,66000.0,16.3709,16.3709,16.3394,16.3457,66000.0
2010-03-16 10:10:00,25.94,25.98,25.94,25.97,84000.0,16.3457,16.3709,16.3457,16.3646,84000.0
2010-03-16 10:15:00,25.97,25.99,25.96,25.96,90400.0,16.3646,16.3772,16.3583,16.3583,90400.0
2010-03-16 10:20:00,25.96,25.96,25.91,25.93,114100.0,16.3583,16.3583,16.3268,16.3394,114100.0
2010-03-16 10:25:00,25.93,25.96,25.92,25.92,74500.0,16.3394,16.3583,16.3331,16.3331,74500.0
2010-03-16 10:30:00,25.93,25.95,25.92,25.94,41200.0,16.3394,16.352,16.3331,16.3457,41200.0
2010-03-16 10:35:00,25.94,25.95,25.89,25.9,103400.0,16.3457,16.352,16.3142,16.3205,103400.0
2010-03-16 10:40:00,25.89,25.95,25.89,25.94,91100.0,16.3142,16.352,16.3142,16.3457,91100.0
2010-03-16 10:45:00,25.94,25.97,25.91,25.92,99200.0,16.3457,16.3646,16.3268,16.3331,99200.0
2010-03-16 10:50:00,25.92,25.94,25.92,25.94,39400.0,16.3331,16.3457,16.3331,16.3457,39400.0
2010-03-16 10:55:00,25.94,26.0,25.92,25.99,171200.0,16.3457,16.3835,16.3331,16.3772,171200.0
2010-03-16 11:00:00,25.98,26.0,25.96,25.97,148600.0,16.3709,16.3835,16.3583,16.3646,148600.0
2010-03-16 11:05:00,25.97,25.99,25.94,25.94,61700.0,16.3646,16.3772,16.3457,16.3457,61700.0
2010-03-16 11:10:00,25.95,25.99,25.94,25.95,76000.0,16.352,16.3772,16.3457,16.352,76000.0
2010-03-16 11:15:00,25.96,25.99,25.96,25.99,58500.0,16.3583,16.3772,16.3583,16.3772,58500.0
2010-03-16 11:20:00,25.98,26.0,25.98,25.99,71800.0,16.3709,16.3835,16.3709,16.3772,71800.0
2010-03-16 11:25:00,25.99,26.0,25.98,26.0,137400.0,16.3772,16.3835,16.3709,16.3835,137400.0
2010-03-16 11:30:00,26.0,26.01,25.99,25.99,280300.0,16.3835,16.3898,16.3772,16.3772,280300.0
2010-03-16 11:35:00,25.99,26.02,25.97,26.0,202700.0,16.3772,16.3961,16.3646,16.3835,202700.0
2010-03-16 11:40:00,26.01,26.04,26.0,26.0,114200.0,16.3898,16.4088,16.3835,16.3835,114200.0
2010-03-16 11:45:00,26.0,26.01,25.98,26.01,200900.0,16.3835,16.3898,16.3709,16.3898,200900.0
2010-03-16 11:50:00,26.01,26.01,25.98,26.0,236400.0,16.3898,16.3898,16.3709,16.3835,236400.0
2010-03-16 11:55:00,26.0,26.01,25.96,26.0,140900.0,16.3835,16.3898,16.3583,16.3835,140900.0
2010-03-16 12:00:00,26.0,26.0,25.95,25.97,55500.0,16.3835,16.3835,16.352,16.3646,55500.0
2010-03-16 12:05:00,25.97,26.0,25.97,25.98,68000.0,16.3646,16.3835,16.3646,16.3709,68000.0
2010-03-16 12:10:00,25.99,25.99,25.98,25.99,37200.0,16.3772,16.3772,16.3709,16.3772,37200.0
2010-03-16 12:15:00,25.99,26.0,25.95,25.97,63800.0,16.3772,16.3835,16.352,16.3646,63800.0
2010-03-16 12:20:00,25.96,25.96,25.91,25.92,89700.0,16.3583,16.3583,16.3268,16.3331,89700.0
2010-03-16 12:25:00,25.91,25.92,25.9,25.92,45300.0,16.3268,16.3331,16.3205,16.3331,45300.0
2010-03-16 12:30:00,25.91,25.95,25.91,25.94,46900.0,16.3268,16.352,16.3268,16.3457,46900.0
2010-03-16 12:35:00,25.93,25.93,25.85,25.85,87600.0,16.3394,16.3394,16.289,16.289,87600.0
2010-03-16 12:40:00,25.86,25.87,25.83,25.87,74200.0,16.2953,16.3016,16.2764,16.3016,74200.0
2010-03-16 12:45:00,25.87,25.89,25.86,25.89,42700.0,16.3016,16.3142,16.2953,16.3142,42700.0
2010-03-16 12:50:00,25.89,25.92,25.89,25.91,50500.0,16.3142,16.3331,16.3142,16.3268,50500.0
2010-03-16 12:55:00,25.92,25.93,25.91,25.93,29000.0,16.3331,16.3394,16.3268,16.3394,29000.0
2010-03-16 13:00:00,25.93,25.93,25.89,25.9,67200.0,16.3394,16.3394,16.3142,16.3205,67200.0
2010-03-16 13:05:00,25.9,25.91,25.89,25.89,31300.0,16.3205,16.3268,16.3142,16.3142,31300.0
2010-03-16 13:10:00,25.89,25.9,25.88,25.88,44100.0,16.3142,16.3205,16.3079,16.3079,44100.0
2010-03-16 13:15:00,25.88,25.89,25.86,25.87,25400.0,16.3079,16.3142,16.2953,16.3016,25400.0
2010-03-16 13:20:00,25.88,25.88,25.86,25.86,27700.0,16.3079,16.3079,16.2953,16.2953,27700.0
2010-03-16 13:25:00,25.86,25.89,25.85,25.88,66100.0,16.2953,16.3142,16.289,16.3079,66100.0
2010-03-16 13:30:00,25.88,25.92,25.87,25.91,55000.0,16.3079,16.3331,16.3016,16.3268,55000.0
2010-03-16 13:35:00,25.91,25.92,25.89,25.91,52500.0,16.3268,16.3331,16.3142,16.3268,52500.0
2010-03-16 13:40:00,25.9,25.92,25.89,25.92,43800.0,16.3205,16.3331,16.3142,16.3331,43800.0
2010-03-16 13:45:00,25.92,25.92,25.9,25.91,52400.0,16.3331,16.3331,16.3205,16.3268,52400.0
2010-03-16 13:50:00,25.91,25.91,25.88,25.89,52500.0,16.3268,16.3268,16.3079,16.3142,52500.0
2010-03-16 13:55:00,25.89,25.91,25.89,25.9,36000.0,16.3142,16.3268,16.3142,16.3205,36000.0
2010-03-16 14:00:00,25.9,25.91,25.85,25.85,80700.0,16.3205,16.3268,16.289,16.289,80700.0
2010-03-16 14:05:00,25.85,25.86,25.82,25.82,47500.0,16.289,16.2953,16.2701,16.2701,47500.0
2010-03-16 14:10:00,25.82,25.93,25.81,25.91,231000.0,16.2701,16.3394,16.2638,16.3268,231000.0
2010-03-16 14:15:00,25.91,25.93,25.86,25.9,154900.0,16.3268,16.3394,16.2953,16.3205,154900.0
2010-03-16 14:20:00,25.9,25.97,25.88,25.97,183000.0,16.3205,16.3646,16.3079,16.3646,183000.0
2010-03-16 14:25:00,25.98,26.0,25.92,25.99,205800.0,16.3709,16.3835,16.3331,16.3772,205800.0
2010-03-16 14:30:00,26.0,26.01,25.93,25.94,392800.0,16.3835,16.3898,16.3394,16.3457,392800.0
2010-03-16 14:35:00,25.94,25.96,25.87,25.87,141000.0,16.3457,16.3583,16.3016,16.3016,141000.0
2010-03-16 14:40:00,25.87,25.91,25.83,25.83,140200.0,16.3016,16.3268,16.2764,16.2764,140200.0
2010-03-16 14:45:00,25.83,25.92,25.83,25.91,128500.0,16.2764,16.3331,16.2764,16.3268,128500.0
2010-03-16 14:50:00,25.91,25.99,25.9,25.98,185200.0,16.3268,16.3772,16.3205,16.3709,185200.0
2010-03-16 14:55:00,25.98,26.06,25.98,26.05,172800.0,16.3709,16.4214,16.3709,16.4151,172800.0
2010-03-16 15:00:00,26.05,26.09,26.0,26.03,151300.0,16.4151,16.4403,16.3835,16.4025,151300.0
2010-03-16 15:05:00,26.03,26.06,25.98,26.01,143100.0,16.4025,16.4214,16.3709,16.3898,143100.0
2010-03-16 15:10:00,26.01,26.08,26.0,26.06,85600.0,16.3898,16.434,16.3835,16.4214,85600.0
2010-03-16 15:15:00,26.06,26.12,26.04,26.08,144200.0,16.4214,16.4592,16.4088,16.434,144200.0
2010-03-16 15:20:00,26.09,26.13,26.06,26.13,130400.0,16.4403,16.4655,16.4214,16.4655,130400.0
2010-03-16 15:25:00,26.13,26.13,26.09,26.11,118400.0,16.4655,16.4655,16.4403,16.4529,118400.0
2010-03-16 15:30:00,26.12,26.14,26.09,26.12,294000.0,16.4592,16.4718,16.4403,16.4592,294000.0
2010-03-16 15:35:00,26.11,26.13,26.09,26.1,148800.0,16.4529,16.4655,16.4403,16.4466,148800.0
2010-03-16 15:40:00,26.09,26.11,26.05,26.06,107800.0,16.4403,16.4529,16.4151,16.4214,107800.0
2010-03-16 15:45:00,26.06,26.07,26.05,26.07,126500.0,16.4214,16.4277,16.4151,16.4277,126500.0
2010-03-16 15:50:00,26.07,26.13,26.06,26.1,341600.0,16.4277,16.4655,16.4214,16.4466,341600.0
2010-03-16 15:55:00,26.11,26.14,26.1,26.11,603000.0,16.4529,16.4718,16.4466,16.4529,603000.0
2010-03-17 09:30:00,26.03,26.19,26.03,26.13,216800.0,16.4025,16.5033,16.4025,16.4655,216800.0
2010-03-17 09:35:00,26.13,26.14,26.1,26.14,111600.0,16.4655,16.4718,16.4466,16.4718,111600.0
2010-03-17 09:40:00,26.14,26.15,26.11,26.15,70600.0,16.4718,16.4781,16.4529,16.4781,70600.0
2010-03-17 09:45:00,26.15,26.17,26.13,26.13,73400.0,16.4781,16.4907,16.4655,16.4655,73400.0
2010-03-17 09:50:00,26.14,26.19,26.09,26.18,248600.0,16.4718,16.5033,16.4403,16.497,248600.0
2010-03-17 09:55:00,26.19,26.22,26.15,26.15,198200.0,16.5033,16.5222,16.4781,16.4781,198200.0
2010-03-17 10:00:00,26.15,26.16,26.05,26.05,219300.0,16.4781,16.4844,16.4151,16.4151,219300.0
2010-03-17 10:05:00,26.06,26.07,26.01,26.06,204100.0,16.4214,16.4277,16.3898,16.4214,204100.0
2010-03-17 10:10:00,26.06,26.06,25.97,25.97,275500.0,16.4214,16.4214,16.3646,16.3646,275500.0
2010-03-17 10:15:00,25.96,26.04,25.96,26.0,194600.0,16.3583,16.4088,16.3583,16.3835,194600.0
2010-03-17 10:20:00,26.01,26.03,25.97,25.99,147100.0,16.3898,16.4025,16.3646,16.3772,147100.0
2010-03-17 10:25:00,25.98,25.99,25.94,25.95,142000.0,16.3709,16.3772,16.3457,16.352,142000.0
2010-03-17 10:30:00,25.95,25.98,25.91,25.94,171700.0,16.352,16.3709,16.3268,16.3457,171700.0
2010-03-17 10:35:00,25.93,25.95,25.9,25.9,261300.0,16.3394,16.352,16.3205,16.3205,261300.0
2010-03-17 10:40:00,25.91,25.96,25.9,25.95,104300.0,16.3268,16.3583,16.3205,16.352,104300.0
2010-03-17 10:45:00,25.95,25.99,25.95,25.97,94600.0,16.352,16.3772,16.352,16.3646,94600.0
2010-03-17 10:50:00,25.97,25.99,25.96,25.99,112600.0,16.3646,16.3772,16.3583,16.3772,112600.0
2010-03-17 10:55:00,25.99,26.03,25.98,26.02,118500.0,16.3772,16.4025,16.3709,16.3961,118500.0
2010-03-17 11:00:00,26.02,26.05,26.02,26.04,162800.0,16.3961,16.4151,16.3961,16.4088,162800.0
2010-03-17 11:05:00,26.03,26.05,26.0,26.02,125600.0,16.4025,16.4151,16.3835,16.3961,125600.0
2010-03-17 11:10:00,26.01,26.05,26.01,26.05,67700.0,16.3898,16.4151,16.3898,16.4151,67700.0
2010-03-17 11:15:00,26.04,26.1,26.03,26.1,110100.0,16.4088,16.4466,16.4025,16.4466,110100.0
2010-03-17 11:20:00,26.09,26.11,26.07,26.1,145300.0,16.4403,16.4529,16.4277,16.4466,145300.0
2010-03-17 11:25:00,26.1,26.11,26.05,26.08,110300.0,16.4466,16.4529,16.4151,16.434,110300.0
2010-03-17 11:30:00,26.08,26.09,26.05,26.07,94500.0,16.434,16.4403,16.4151,16.4277,94500.0
2010-03-17 11:35:00,26.08,26.08,26.04,26.05,115100.0,16.434,16.434,16.4088,16.4151,115100.0
2010-03-17 11:40:00,26.05,26.09,26.04,26.09,60100.0,16.4151,16.4403,16.4088,16.4403,60100.0
2010-03-17 11:45:00,26.09,26.11,26.06,26.06,82500.0,16.4403,16.4529,16.4214,16.4214,82500.0
2010-03-17 11:50:00,26.06,26.07,26.04,26.07,44100.0,16.4214,16.4277,16.4088,16.4277,44100.0
2010-03-17 11:55:00,26.06,26.07,26.0,26.02,102400.0,16.4214,16.4277,16.3835,16.3961,102400.0
2010-03-17 12:00:00,26.02,26.02,25.99,26.02,60100.0,16.3961,16.3961,16.3772,16.3961,60100.0
2010-03-17 12:05:00,26.02,26.04,26.01,26.03,52100.0,16.3961,16.4088,16.3898,16.4025,52100.0
2010-03-17 12:10:00,26.03,26.04,26.01,26.02,46300.0,16.4025,16.4088,16.3898,16.3961,46300.0
2010-03-17 12:15:00,26.02,26.05,26.01,26.01,93300.0,16.3961,16.4151,16.3898,16.3898,93300.0
2010-03-17 12:20:00,26.02,26.04,26.01,26.02,94900.0,16.3961,16.4088,16.3898,16.3961,94900.0
2010-03-17 12:25:00,26.01,26.03,26.01,26.01,35300.0,16.3898,16.4025,16.3898,16.3898,35300.0
2010-03-17 12:30:00,26.01,26.03,26.0,26.03,55300.0,16.3898,16.4025,16.3835,16.4025,55300.0
2010-03-17 12:35:00,26.03,26.03,26.01,26.01,47700.0,16.4025,16.4025,16.3898,16.3898,47700.0
2010-03-17 12:40:00,26.02,26.03,26.01,26.03,30000.0,16.3961,16.4025,16.3898,16.4025,30000.0
2010-03-17 12:45:00,26.03,26.04,26.0,26.04,91000.0,16.4025,16.4088,16.3835,16.4088,91000.0
2010-03-17 12:50:00,26.03,26.06,26.03,26.06,86000.0,16.4025,16.4214,16.4025,16.4214,86000.0
2010-03-17 12:55:00,26.07,26.09,26.07,26.09,70900.0,16.4277,16.4403,16.4277,16.4403,70900.0
2010-03-17 13:00:00,26.09,26.11,26.08,26.09,208500.0,16.4403,16.4529,16.434,16.4403,208500.0
2010-03-17 13:05:00,26.09,26.11,26.09,26.1,116400.0,16.4403,16.4529,16.4403,16.4466,116400.0
2010-03-17 13:10:00,26.09,26.11,26.08,26.1,71800.0,16.4403,16.4529,16.434,16.4466,71800.0
2010-03-17 13:15:00,26.09,26.11,26.08,26.1,77800.0,16.4403,16.4529,16.434,16.4466,77800.0
2010-03-17 13:20:00,26.11,26.11,26.07,26.07,51700.0,16.4529,16.4529,16.4277,16.4277,51700.0
2010-03-17 13:25:00,26.07,26.13,26.06,26.13,127700.0,16.4277,16.4655,16.4214,16.4655,127700.0
2010-03-17 13:30:00,26.13,26.18,26.13,26.18,219600.0,16.4655,16.497,16.4655,16.497,219600.0
2010-03-17 13:35:00,26.19,26.24,26.18,26.24,153300.0,16.5033,16.5348,16.497,16.5348,153300.0
2010-03-17 13:40:00,26.24,26.24,26.22,26.23,113400.0,16.5348,16.5348,16.5222,16.5285,113400.0
2010-03-17 13:45:00,26.23,26.23,26.17,26.17,130300.0,16.5285,16.5285,16.4907,16.4907,130300.0
2010-03-17 13:50:00,26.17,26.21,26.16,26.2,83800.0,16.4907,16.5159,16.4844,16.5096,83800.0
2010-03-17 13:55:00,26.21,26.21,26.19,26.21,55500.0,16.5159,16.5159,16.5033,16.5159,55500.0
2010-03-17 14:00:00,26.21,26.22,26.19,26.22,51000.0,16.5159,16.5222,16.5033,16.5222,51000.0
2010-03-17 14:05:00,26.22,26.25,26.21,26.25,81700.0,16.5222,16.5411,16.5159,16.5411,81700.0
2010-03-17 14:10:00,26.25,26.3,26.24,26.26,219900.0,16.5411,16.5726,16.5348,16.5474,219900.0
2010-03-17 14:15:00,26.26,26.3,26.25,26.3,65500.0,16.5474,16.5726,16.5411,16.5726,65500.0
2010-03-17 14:20:00,26.3,26.32,26.28,26.31,157400.0,16.5726,16.5852,16.56,16.5789,157400.0
2010-03-17 14:25:00,26.31,26.31,26.28,26.29,101100.0,16.5789,16.5789,16.56,16.5663,101100.0
2010-03-17 14:30:00,26.29,26.31,26.29,26.31,154700.0,16.5663,16.5789,16.5663,16.5789,154700.0
2010-03-17 14:35:00,26.31,26.31,26.29,26.3,144300.0,16.5789,16.5789,16.5663,16.5726,144300.0
2010-03-17 14:40:00,26.31,26.32,26.28,26.31,191000.0,16.5789,16.5852,16.56,16.5789,191000.0
2010-03-17 14:45:00,26.3,26.32,26.29,26.29,186900.0,16.5726,16.5852,16.5663,16.5663,186900.0
2010-03-17 14:50:00,26.29,26.3,26.19,26.19,176400.0,16.5663,16.5726,16.5033,16.5033,176400.0
2010-03-17 14:55:00,26.19,26.19,26.12,26.13,269000.0,16.5033,16.5033,16.4592,16.4655,269000.0
2010-03-17 15:00:00,26.12,26.17,26.12,26.15,107000.0,16.4592,16.4907,16.4592,16.4781,107000.0
2010-03-17 15:05:00,26.15,26.19,26.15,26.19,121200.0,16.4781,16.5033,16.4781,16.5033,121200.0
2010-03-17 15:10:00,26.19,26.2,26.15,26.19,125000.0,16.5033,16.5096,16.4781,16.5033,125000.0
2010-03-17 15:15:00,26.19,26.19,26.07,26.08,197100.0,16.5033,16.5033,16.4277,16.434,197100.0
2010-03-17 15:20:00,26.07,26.11,26.05,26.11,143200.0,16.4277,16.4529,16.4151,16.4529,143200.0
2010-03-17 15:25:00,26.11,26.12,26.08,26.11,85200.0,16.4529,16.4592,16.434,16.4529,85200.0
2010-03-17 15:30:00,26.11,26.15,26.08,26.09,219800.0,16.4529,16.4781,16.434,16.4403,219800.0
2010-03-17 15:35:00,26.09,26.13,26.06,26.1,512400.0,16.4403,16.4655,16.4214,16.4466,512400.0
2010-03-17 15:40:00,26.1,26.11,26.08,26.1,341300.0,16.4466,16.4529,16.434,16.4466,341300.0
2010-03-17 15:45:00,26.1,26.15,26.09,26.13,367500.0,16.4466,16.4781,16.4403,16.4655,367500.0
2010-03-17 15:50:00,26.12,26.16,26.11,26.15,178700.0,16.4592,16.4844,16.4529,16.4781,178700.0
2010-03-17 15:55:00,26.16,26.21,26.15,26.2,590300.0,16.4844,16.5159,16.4781,16.5096,590300.0
2010-03-18 09:30:00,26.09,26.16,26.04,26.08,193600.0,16.4403,16.4844,16.4088,16.434,193600.0
2010-03-18 09:35:00,26.09,26.21,26.07,26.2,178100.0,16.4403,16.5159,16.4277,16.5096,178100.0
2010-03-18 09:40:00,26.2,26.25,26.17,26.25,186300.0,16.5096,16.5411,16.4907,16.5411,186300.0
2010-03-18 09:45:00,26.25,26.25,26.17,26.2,95100.0,16.5411,16.5411,16.4907,16.5096,95100.0
2010-03-18 09:50:00,26.19,26.2,26.14,26.16,51600.0,16.5033,16.5096,16.4718,16.4844,51600.0
2010-03-18 09:55:00,26.16,26.19,26.16,26.17,50300.0,16.4844,16.5033,16.4844,16.4907,50300.0
2010-03-18 10:00:00,26.18,26.23,26.17,26.17,84900.0,16.497,16.5285,16.4907,16.4907,84900.0
2010-03-18 10:05:00,26.17,26.18,26.08,26.09,125000.0,16.4907,16.497,16.434,16.4403,125000.0
2010-03-18 10:10:00,26.09,26.1,26.03,26.07,174400.0,16.4403,16.4466,16.4025,16.4277,174400.0
2010-03-18 10:15:00,26.08,26.13,26.08,26.13,122200.0,16.434,16.4655,16.434,16.4655,122200.0
2010-03-18 10:20:00,26.13,26.17,26.13,26.17,82800.0,16.4655,16.4907,16.4655,16.4907,82800.0
2010-03-18 10:25:00,26.17,26.18,26.11,26.11,60300.0,16.4907,16.497,16.4529,16.4529,60300.0
2010-03-18 10:30:00,26.11,26.15,26.11,26.14,72300.0,16.4529,16.4781,16.4529,16.4718,72300.0
2010-03-18 10:35:00,26.14,26.14,26.1,26.13,151300.0,16.4718,16.4718,16.4466,16.4655,151300.0
2010-03-18 10:40:00,26.12,26.13,26.09,26.09,179100.0,16.4592,16.4655,16.4403,16.4403,179100.0
2010-03-18 10:45:00,26.09,26.13,26.07,26.08,130400.0,16.4403,16.4655,16.4277,16.434,130400.0
2010-03-18 10:50:00,26.08,26.11,26.08,26.1,68000.0,16.434,16.4529,16.434,16.4466,68000.0
2010-03-18 10:55:00,26.1,26.15,26.09,26.13,129400.0,16.4466,16.4781,16.4403,16.4655,129400.0
2010-03-18 11:00:00,26.13,26.13,26.12,26.13,48400.0,16.4655,16.4655,16.4592,16.4655,48400.0
2010-03-18 11:05:00,26.12,26.14,26.12,26.13,55100.0,16.4592,16.4718,16.4592,16.4655,55100.0
2010-03-18 11:10:00,26.12,26.13,26.09,26.11,78400.0,16.4592,16.4655,16.4403,16.4529,78400.0
2010-03-18 11:15:00,26.1,26.13,26.09,26.09,136500.0,16.4466,16.4655,16.4403,16.4403,136500.0
2010-03-18 11:20:00,26.08,26.11,26.06,26.07,123700.0,16.434,16.4529,16.4214,16.4277,123700.0
2010-03-18 11:25:00,26.07,26.08,26.03,26.04,67700.0,16.4277,16.434,16.4025,16.4088,67700.0
2010-03-18 11:30:00,26.04,26.05,26.03,26.03,34200.0,16.4088,16.4151,16.4025,16.4025,34200.0
2010-03-18 11:35:00,26.03,26.04,25.99,26.0,115300.0,16.4025,16.4088,16.3772,16.3835,115300.0
2010-03-18 11:40:00,25.99,26.0,25.92,25.92,143100.0,16.3772,16.3835,16.3331,16.3331,143100.0
2010-03-18 11:45:00,25.92,25.96,25.92,25.96,84000.0,16.3331,16.3583,16.3331,16.3583,84000.0
2010-03-18 11:50:00,25.96,25.97,25.93,25.93,236500.0,16.3583,16.3646,16.3394,16.3394,236500.0
2010-03-18 11:55:00,25.93,25.94,25.85,25.87,116300.0,16.3394,16.3457,16.289,16.3016,116300.0
2010-03-18 12:00:00,25.88,25.88,25.8,25.81,143900.0,16.3079,16.3079,16.2575,16.2638,143900.0
2010-03-18 12:05:00,25.81,25.87,25.8,25.87,96300.0,16.2638,16.3016,16.2575,16.3016,96300.0
2010-03-18 12:10:00,25.88,25.9,25.87,25.89,86100.0,16.3079,16.3205,16.3016,16.3142,86100.0
2010-03-18 12:15:00,25.88,25.92,25.86,25.92,50900.0,16.3079,16.3331,16.2953,16.3331,50900.0
2010-03-18 12:20:00,25.91,25.93,25.9,25.91,98400.0,16.3268,16.3394,16.3205,16.3268,98400.0
2010-03-18 12:25:00,25.91,25.93,25.9,25.93,58700.0,16.3268,16.3394,16.3205,16.3394,58700.0
2010-03-18 12:30:00,25.93,25.93,25.86,25.88,71300.0,16.3394,16.3394,16.2953,16.3079,71300.0
2010-03-18 12:35:00,25.89,25.9,25.89,25.89,74700.0,16.3142,16.3205,16.3142,16.3142,74700.0
2010-03-18 12:40:00,25.89,25.89,25.83,25.84,98400.0,16.3142,16.3142,16.2764,16.2827,98400.0
2010-03-18 12:45:00,25.84,25.89,25.84,25.88,68400.0,16.2827,16.3142,16.2827,16.3079,68400.0
2010-03-18 12:50:00,25.88,25.88,25.84,25.84,25100.0,16.3079,16.3079,16.2827,16.2827,25100.0
2010-03-18 12:55:00,25.84,25.85,25.83,25.85,30500.0,16.2827,16.289,16.2764,16.289,30500.0
2010-03-18 13:00:00,25.84,25.89,25.84,25.89,45500.0,16.2827,16.3142,16.2827,16.3142,45500.0
2010-03-18 13:05:00,25.89,25.93,25.88,25.92,63200.0,16.3142,16.3394,16.3079,16.3331,63200.0
2010-03-18 13:10:00,25.92,25.94,25.9,25.91,52700.0,16.3331,16.3457,16.3205,16.3268,52700.0
2010-03-18 13:15:00,25.91,25.93,25.89,25.9,105200.0,16.3268,16.3394,16.3142,16.3205,105200.0
2010-03-18 13:20:00,25.89,25.91,25.89,25.91,44600.0,16.3142,16.3268,16.3142,16.3268,44600.0
2010-03-18 13:25:00,25.91,25.91,25.87,25.89,65200.0,16.3268,16.3268,16.3016,16.3142,65200.0
2010-03-18 13:30:00,25.89,25.92,25.88,25.9,65000.0,16.3142,16.3331,16.3079,16.3205,65000.0
2010-03-18 13:35:00,25.9,25.91,25.89,25.89,27300.0,16.3205,16.3268,16.3142,16.3142,27300.0
2010-03-18 13:40:00,25.9,25.9,25.87,25.87,18600.0,16.3205,16.3205,16.3016,16.3016,18600.0
2010-03-18 13:45:00,25.86,25.87,25.85,25.85,16200.0,16.2953,16.3016,16.289,16.289,16200.0
2010-03-18 13:50:00,25.85,25.86,25.83,25.84,48500.0,16.289,16.2953,16.2764,16.2827,48500.0
2010-03-18 13:55:00,25.83,25.87,25.83,25.86,31700.0,16.2764,16.3016,16.2764,16.2953,31700.0
2010-03-18 14:00:00,25.87,25.89,25.83,25.84,103900.0,16.3016,16.3142,16.2764,16.2827,103900.0
2010-03-18 14:05:00,25.85,25.88,25.83,25.88,47100.0,16.289,16.3079,16.2764,16.3079,47100.0
2010-03-18 14:10:00,25.87,25.87,25.85,25.86,42000.0,16.3016,16.3016,16.289,16.2953,42000.0
2010-03-18 14:15:00,25.86,25.87,25.83,25.83,98800.0,16.2953,16.3016,16.2764,16.2764,98800.0
2010-03-18 14:20:00,25.83,25.88,25.83,25.88,38100.0,16.2764,16.3079,16.2764,16.3079,38100.0
2010-03-18 14:25:00,25.88,25.9,25.87,25.9,32400.0,16.3079,16.3205,16.3016,16.3205,32400.0
2010-03-18 14:30:00,25.9,25.96,25.9,25.93,89300.0,16.3205,16.3583,16.3205,16.3394,89300.0
2010-03-18 14:35:00,25.93,25.93,25.9,25.91,109900.0,16.3394,16.3394,16.3205,16.3268,109900.0
2010-03-18 14:40:00,25.91,25.93,25.88,25.89,59300.0,16.3268,16.3394,16.3079,16.3142,59300.0
2010-03-18 14:45:00,25.88,25.88,25.83,25.84,74600.0,16.3079,16.3079,16.2764,16.2827,74600.0
2010-03-18 14:50:00,25.85,25.85,25.82,25.83,70600.0,16.289,16.289,16.2701,16.2764,70600.0
2010-03-18 14:55:00,25.83,25.87,25.81,25.86,129900.0,16.2764,16.3016,16.2638,16.2953,129900.0
2010-03-18 15:00:00,25.87,25.89,25.84,25.85,125700.0,16.3016,16.3142,16.2827,16.289,125700.0
2010-03-18 15:05:00,25.85,25.91,25.85,25.89,73300.0,16.289,16.3268,16.289,16.3142,73300.0
2010-03-18 15:10:00,25.9,25.9,25.84,25.85,104200.0,16.3205,16.3205,16.2827,16.289,104200.0
2010-03-18 15:15:00,25.86,25.92,25.85,25.9,77800.0,16.2953,16.3331,16.289,16.3205,77800.0
2010-03-18 15:20:00,25.9,25.94,25.89,25.89,95600.0,16.3205,16.3457,16.3142,16.3142,95600.0
2010-03-18 15:25:00,25.89,25.94,25.89,25.92,119900.0,16.3142,16.3457,16.3142,16.3331,119900.0
2010-03-18 15:30:00,25.92,25.96,25.92,25.95,228800.0,16.3331,16.3583,16.3331,16.352,228800.0
2010-03-18 15:35:00,25.95,25.96,25.92,25.95,109000.0,16.352,16.3583,16.3331,16.352,109000.0
2010-03-18 15:40:00,25.95,25.95,25.91,25.91,73300.0,16.352,16.352,16.3268,16.3268,73300.0
2010-03-18 15:45:00,25.91,25.99,25.91,25.98,237600.0,16.3268,16.3772,16.3268,16.3709,237600.0
2010-03-18 15:50:00,25.99,26.03,25.98,26.03,324800.0,16.3772,16.4025,16.3709,16.4025,324800.0
2010-03-18 15:55:00,26.02,26.04,25.98,25.99,716400.0,16.3961,16.4088,16.3709,16.3772,716400.0
2010-03-19 09:30:00,26.13,26.28,26.0,26.22,3100700.0,16.4655,16.56,16.3835,16.5222,3100700.0
2010-03-19 09:35:00,26.22,26.25,26.14,26.16,205400.0,16.5222,16.5411,16.4718,16.4844,205400.0
2010-03-19 09:40:00,26.16,26.25,26.1,26.23,255800.0,16.4844,16.5411,16.4466,16.5285,255800.0
2010-03-19 09:45:00,26.23,26.28,26.19,26.26,293600.0,16.5285,16.56,16.5033,16.5474,293600.0
2010-03-19 09:50:00,26.26,26.37,26.25,26.37,210900.0,16.5474,16.6167,16.5411,16.6167,210900.0
2010-03-19 09:55:00,26.37,26.38,26.34,26.36,239100.0,16.6167,16.623,16.5978,16.6104,239100.0
2010-03-19 10:00:00,26.36,26.39,26.31,26.33,247800.0,16.6104,16.6293,16.5789,16.5915,247800.0
2010-03-19 10:05:00,26.32,26.32,26.27,26.28,88600.0,16.5852,16.5852,16.5537,16.56,88600.0
2010-03-19 10:10:00,26.28,26.3,26.18,26.21,181900.0,16.56,16.5726,16.497,16.5159,181900.0
2010-03-19 10:15:00,26.2,26.24,26.17,26.19,191600.0,16.5096,16.5348,16.4907,16.5033,191600.0
2010-03-19 10:20:00,26.19,26.19,26.07,26.08,188700.0,16.5033,16.5033,16.4277,16.434,188700.0
2010-03-19 10:25:00,26.08,26.13,26.07,26.12,198700.0,16.434,16.4655,16.4277,16.4592,198700.0
2010-03-19 10:30:00,26.11,26.12,26.04,26.05,176500.0,16.4529,16.4592,16.4088,16.4151,176500.0
2010-03-19 10:35:00,26.05,26.07,26.03,26.03,176900.0,16.4151,16.4277,16.4025,16.4025,176900.0
2010-03-19 10:40:00,26.03,26.07,26.01,26.05,130700.0,16.4025,16.4277,16.3898,16.4151,130700.0
2010-03-19 10:45:00,26.06,26.1,26.04,26.09,80200.0,16.4214,16.4466,16.4088,16.4403,80200.0
2010-03-19 10:50:00,26.09,26.1,26.08,26.1,53700.0,16.4403,16.4466,16.434,16.4466,53700.0
2010-03-19 10:55:00,26.1,26.11,26.06,26.07,85400.0,16.4466,16.4529,16.4214,16.4277,85400.0
2010-03-19 11:00:00,26.07,26.07,25.99,26.0,87200.0,16.4277,16.4277,16.3772,16.3835,87200.0
2010-03-19 11:05:00,26.0,26.0,25.93,25.94,174700.0,16.3835,16.3835,16.3394,16.3457,174700.0
2010-03-19 11:10:00,25.94,25.96,25.87,25.92,118400.0,16.3457,16.3583,16.3016,16.3331,118400.0
2010-03-19 11:15:00,25.91,25.92,25.83,25.83,143300.0,16.3268,16.3331,16.2764,16.2764,143300.0
2010-03-19 11:20:00,25.84,25.87,25.83,25.83,268500.0,16.2827,16.3016,16.2764,16.2764,268500.0
2010-03-19 11:25:00,25.83,25.84,25.78,25.8,126800.0,16.2764,16.2827,16.2449,16.2575,126800.0
2010-03-19 11:30:00,25.81,25.83,25.77,25.77,132200.0,16.2638,16.2764,16.2386,16.2386,132200.0
2010-03-19 11:35:00,25.77,25.86,25.77,25.85,109900.0,16.2386,16.2953,16.2386,16.289,109900.0
2010-03-19 11:40:00,25.85,25.91,25.85,25.88,51200.0,16.289,16.3268,16.289,16.3079,51200.0
2010-03-19 11:45:00,25.88,25.94,25.88,25.94,63000.0,16.3079,16.3457,16.3079,16.3457,63000.0
2010-03-19 11:50:00,25.94,25.95,25.89,25.92,60900.0,16.3457,16.352,16.3142,16.3331,60900.0
2010-03-19 11:55:00,25.92,25.94,25.9,25.91,57600.0,16.3331,16.3457,16.3205,16.3268,57600.0
2010-03-19 12:00:00,25.9,25.95,25.9,25.95,71600.0,16.3205,16.352,16.3205,16.352,71600.0
2010-03-19 12:05:00,25.95,25.98,25.95,25.96,98900.0,16.352,16.3709,16.352,16.3583,98900.0
2010-03-19 12:10:00,25.96,25.98,25.94,25.94,62300.0,16.3583,16.3709,16.3457,16.3457,62300.0
2010-03-19 12:15:00,25.95,25.97,25.93,25.93,97600.0,16.352,16.3646,16.3394,16.3394,97600.0
2010-03-19 12:20:00,25.94,25.94,25.91,25.92,60100.0,16.3457,16.3457,16.3268,16.3331,60100.0
2010-03-19 12:25:00,25.92,26.0,25.92,25.94,93800.0,16.3331,16.3835,16.3331,16.3457,93800.0
2010-03-19 12:30:00,25.94,25.96,25.93,25.93,60300.0,16.3457,16.3583,16.3394,16.3394,60300.0
2010-03-19 12:35:00,25.93,25.94,25.92,25.93,34600.0,16.3394,16.3457,16.3331,16.3394,34600.0
2010-03-19 12:40:00,25.93,26.0,25.93,26.0,33800.0,16.3394,16.3835,16.3394,16.3835,33800.0
2010-03-19 12:45:00,26.0,26.02,25.94,25.95,102500.0,16.3835,16.3961,16.3457,16.352,102500.0
2010-03-19 12:50:00,25.95,25.96,25.92,25.92,41100.0,16.352,16.3583,16.3331,16.3331,41100.0
2010-03-19 12:55:00,25.93,25.95,25.92,25.94,43100.0,16.3394,16.352,16.3331,16.3457,43100.0
2010-03-19 13:00:00,25.95,26.02,25.94,26.02,64400.0,16.352,16.3961,16.3457,16.3961,64400.0
2010-03-19 13:05:00,26.03,26.04,26.0,26.02,58000.0,16.4025,16.4088,16.3835,16.3961,58000.0
2010-03-19 13:10:00,26.02,26.02,25.98,26.0,34400.0,16.3961,16.3961,16.3709,16.3835,34400.0
2010-03-19 13:15:00,26.0,26.01,25.99,26.01,19500.0,16.3835,16.3898,16.3772,16.3898,19500.0
2010-03-19 13:20:00,26.01,26.02,25.97,25.97,57200.0,16.3898,16.3961,16.3646,16.3646,57200.0
2010-03-19 13:25:00,25.98,25.99,25.97,25.98,64900.0,16.3709,16.3772,16.3646,16.3709,64900.0
2010-03-19 13:30:00,25.99,26.01,25.97,26.0,38500.0,16.3772,16.3898,16.3646,16.3835,38500.0
2010-03-19 13:35:00,26.01,26.01,25.96,25.96,27300.0,16.3898,16.3898,16.3583,16.3583,27300.0
2010-03-19 13:40:00,25.96,25.98,25.96,25.98,34700.0,16.3583,16.3709,16.3583,16.3709,34700.0
2010-03-19 13:45:00,25.97,26.0,25.97,26.0,33600.0,16.3646,16.3835,16.3646,16.3835,33600.0
2010-03-19 13:50:00,26.0,26.03,25.99,26.01,43700.0,16.3835,16.4025,16.3772,16.3898,43700.0
2010-03-19 13:55:00,26.02,26.05,26.0,26.04,60500.0,16.3961,16.4151,16.3835,16.4088,60500.0
2010-03-19 14:00:00,26.04,26.04,25.99,26.02,56900.0,16.4088,16.4088,16.3772,16.3961,56900.0
2010-03-19 14:05:00,26.03,26.06,26.03,26.05,62200.0,16.4025,16.4214,16.4025,16.4151,62200.0
2010-03-19 14:10:00,26.05,26.06,26.01,26.01,47000.0,16.4151,16.4214,16.3898,16.3898,47000.0
2010-03-19 14:15:00,26.01,26.04,26.01,26.02,71800.0,16.3898,16.4088,16.3898,16.3961,71800.0
2010-03-19 14:20:00,26.03,26.09,26.03,26.08,61000.0,16.4025,16.4403,16.4025,16.434,61000.0
2010-03-19 14:25:00,26.08,26.1,26.05,26.05,37900.0,16.434,16.4466,16.4151,16.4151,37900.0
2010-03-19 14:30:00,26.06,26.06,26.03,26.05,29400.0,16.4214,16.4214,16.4025,16.4151,29400.0
2010-03-19 14:35:00,26.05,26.05,26.02,26.02,45000.0,16.4151,16.4151,16.3961,16.3961,45000.0
2010-03-19 14:40:00,26.02,26.03,26.0,26.0,71400.0,16.3961,16.4025,16.3835,16.3835,71400.0
2010-03-19 14:45:00,26.0,26.03,26.0,26.02,52600.0,16.3835,16.4025,16.3835,16.3961,52600.0
2010-03-19 14:50:00,26.02,26.02,25.97,26.01,69000.0,16.3961,16.3961,16.3646,16.3898,69000.0
2010-03-19 14:55:00,26.0,26.01,25.98,25.98,33000.0,16.3835,16.3898,16.3709,16.3709,33000.0
2010-03-19 15:00:00,25.99,26.01,25.97,26.01,85300.0,16.3772,16.3898,16.3646,16.3898,85300.0
2010-03-19 15:05:00,26.0,26.04,26.0,26.02,58700.0,16.3835,16.4088,16.3835,16.3961,58700.0
2010-03-19 15:10:00,26.02,26.03,26.01,26.03,37300.0,16.3961,16.4025,16.3898,16.4025,37300.0
2010-03-19 15:15:00,26.03,26.05,26.02,26.05,38100.0,16.4025,16.4151,16.3961,16.4151,38100.0
2010-03-19 15:20:00,26.05,26.07,26.01,26.01,80100.0,16.4151,16.4277,16.3898,16.3898,80100.0
2010-03-19 15:25:00,26.01,26.04,26.0,26.03,65500.0,16.3898,16.4088,16.3835,16.4025,65500.0
2010-03-19 15:30:00,26.02,26.03,25.97,25.99,243000.0,16.3961,16.4025,16.3646,16.3772,243000.0
2010-03-19 15:35:00,25.99,26.03,25.97,26.01,129600.0,16.3772,16.4025,16.3646,16.3898,129600.0
2010-03-19 15:40:00,26.01,26.09,25.99,26.09,338600.0,16.3898,16.4403,16.3772,16.4403,338600.0
2010-03-19 15:45:00,26.09,26.16,26.08,26.13,572700.0,16.4403,16.4844,16.434,16.4655,572700.0
2010-03-19 15:50:00,26.13,26.14,26.09,26.12,420800.0,16.4655,16.4718,16.4403,16.4592,420800.0
2010-03-19 15:55:00,26.13,26.15,26.11,26.13,513900.0,16.4655,16.4781,16.4529,16.4655,513900.0
2010-03-22 09:30:00,25.89,26.04,25.87,26.03,241300.0,16.3142,16.4088,16.3016,16.4025,241300.0
2010-03-22 09:35:00,26.03,26.09,25.99,26.02,149500.0,16.4025,16.4403,16.3772,16.3961,149500.0
2010-03-22 09:40:00,26.02,26.08,26.0,26.02,134600.0,16.3961,16.434,16.3835,16.3961,134600.0
2010-03-22 09:45:00,26.02,26.08,26.01,26.03,192800.0,16.3961,16.434,16.3898,16.4025,192800.0
2010-03-22 09:50:00,26.03,26.08,26.0,26.07,156800.0,16.4025,16.434,16.3835,16.4277,156800.0
2010-03-22 09:55:00,26.07,26.18,26.06,26.16,215600.0,16.4277,16.497,16.4214,16.4844,215600.0
2010-03-22 10:00:00,26.16,26.19,26.12,26.18,153100.0,16.4844,16.5033,16.4592,16.497,153100.0
2010-03-22 10:05:00,26.18,26.22,26.16,26.18,123300.0,16.497,16.5222,16.4844,16.497,123300.0
2010-03-22 10:10:00,26.18,26.19,26.09,26.1,103500.0,16.497,16.5033,16.4403,16.4466,103500.0
2010-03-22 10:15:00,26.1,26.15,26.09,26.12,67600.0,16.4466,16.4781,16.4403,16.4592,67600.0
2010-03-22 10:20:00,26.11,26.24,26.11,26.23,141900.0,16.4529,16.5348,16.4529,16.5285,141900.0
2010-03-22 10:25:00,26.23,26.32,26.23,26.28,160100.0,16.5285,16.5852,16.5285,16.56,160100.0
2010-03-22 10:30:00,26.28,26.35,26.26,26.27,113600.0,16.56,16.6041,16.5474,16.5537,113600.0
2010-03-22 10:35:00,26.27,26.32,26.25,26.27,83900.0,16.5537,16.5852,16.5411,16.5537,83900.0
2010-03-22 10:40:00,26.27,26.33,26.26,26.27,70900.0,16.5537,16.5915,16.5474,16.5537,70900.0
2010-03-22 10:45:00,26.27,26.32,26.26,26.27,67300.0,16.5537,16.5852,16.5474,16.5537,67300.0
2010-03-22 10:50:00,26.26,26.34,26.26,26.31,149300.0,16.5474,16.5978,16.5474,16.5789,149300.0
2010-03-22 10:55:00,26.31,26.32,26.28,26.29,80300.0,16.5789,16.5852,16.56,16.5663,80300.0
2010-03-22 11:00:00,26.29,26.32,26.29,26.32,48500.0,16.5663,16.5852,16.5663,16.5852,48500.0
2010-03-22 11:05:00,26.32,26.33,26.29,26.3,99400.0,16.5852,16.5915,16.5663,16.5726,99400.0
2010-03-22 11:10:00,26.3,26.32,26.25,26.26,82700.0,16.5726,16.5852,16.5411,16.5474,82700.0
2010-03-22 11:15:00,26.25,26.26,26.23,26.23,48900.0,16.5411,16.5474,16.5285,16.5285,48900.0
2010-03-22 11:20:00,26.24,26.3,26.23,26.3,56600.0,16.5348,16.5726,16.5285,16.5726,56600.0
2010-03-22 11:25:00,26.3,26.31,26.27,26.27,78400.0,16.5726,16.5789,16.5537,16.5537,78400.0
2010-03-22 11:30:00,26.27,26.3,26.26,26.3,184000.0,16.5537,16.5726,16.5474,16.5726,184000.0
2010-03-22 11:35:00,26.29,26.31,26.25,26.25,161300.0,16.5663,16.5789,16.5411,16.5411,161300.0
2010-03-22 11:40:00,26.25,26.26,26.19,26.21,188200.0,16.5411,16.5474,16.5033,16.5159,188200.0
2010-03-22 11:45:00,26.2,26.26,26.2,26.24,83400.0,16.5096,16.5474,16.5096,16.5348,83400.0
2010-03-22 11:50:00,26.23,26.24,26.22,26.24,87700.0,16.5285,16.5348,16.5222,16.5348,87700.0
2010-03-22 11:55:00,26.23,26.26,26.22,26.26,90000.0,16.5285,16.5474,16.5222,16.5474,90000.0
2010-03-22 12:00:00,26.25,26.26,26.24,26.25,164800.0,16.5411,16.5474,16.5348,16.5411,164800.0
2010-03-22 12:05:00,26.26,26.29,26.25,26.29,46900.0,16.5474,16.5663,16.5411,16.5663,46900.0
2010-03-22 12:10:00,26.29,26.3,26.25,26.25,75200.0,16.5663,16.5726,16.5411,16.5411,75200.0
2010-03-22 12:15:00,26.26,26.26,26.19,26.2,74600.0,16.5474,16.5474,16.5033,16.5096,74600.0
2010-03-22 12:20:00,26.19,26.2,26.17,26.18,64800.0,16.5033,16.5096,16.4907,16.497,64800.0
2010-03-22 12:25:00,26.18,26.19,26.16,26.18,123300.0,16.497,16.5033,16.4844,16.497,123300.0
2010-03-22 12:30:00,26.17,26.19,26.17,26.17,89700.0,16.4907,16.5033,16.4907,16.4907,89700.0
2010-03-22 12:35:00,26.18,26.19,26.15,26.16,39500.0,16.497,16.5033,16.4781,16.4844,39500.0
2010-03-22 12:40:00,26.16,26.16,26.13,26.16,127800.0,16.4844,16.4844,16.4655,16.4844,127800.0
2010-03-22 12:45:00,26.15,26.16,26.14,26.16,34400.0,16.4781,16.4844,16.4718,16.4844,34400.0
2010-03-22 12:50:00,26.16,26.2,26.15,26.2,46700.0,16.4844,16.5096,16.4781,16.5096,46700.0
2010-03-22 12:55:00,26.2,26.24,26.19,26.21,68800.0,16.5096,16.5348,16.5033,16.5159,68800.0
2010-03-22 13:00:00,26.22,26.32,26.21,26.31,113500.0,16.5222,16.5852,16.5159,16.5789,113500.0
2010-03-22 13:05:00,26.31,26.32,26.28,26.28,63400.0,16.5789,16.5852,16.56,16.56,63400.0
2010-03-22 13:10:00,26.29,26.33,26.28,26.32,69500.0,16.5663,16.5915,16.56,16.5852,69500.0
2010-03-22 13:15:00,26.33,26.35,26.31,26.34,128900.0,16.5915,16.6041,16.5789,16.5978,128900.0
2010-03-22 13:20:00,26.35,26.35,26.29,26.31,90200.0,16.6041,16.6041,16.5663,16.5789,90200.0
2010-03-22 13:25:00,26.32,26.34,26.32,26.34,37700.0,16.5852,16.5978,16.5852,16.5978,37700.0
2010-03-22 13:30:00,26.33,26.38,26.33,26.37,40400.0,16.5915,16.623,16.5915,16.6167,40400.0
2010-03-22 13:35:00,26.36,26.37,26.35,26.35,32800.0,16.6104,16.6167,16.6041,16.6041,32800.0
2010-03-22 13:40:00,26.35,26.37,26.33,26.36,37100.0,16.6041,16.6167,16.5915,16.6104,37100.0
2010-03-22 13:45:00,26.36,26.36,26.34,26.34,28500.0,16.6104,16.6104,16.5978,16.5978,28500.0
2010-03-22 13:50:00,26.34,26.37,26.34,26.37,42900.0,16.5978,16.6167,16.5978,16.6167,42900.0
2010-03-22 13:55:00,26.37,26.37,26.33,26.33,40300.0,16.6167,16.6167,16.5915,16.5915,40300.0
2010-03-22 14:00:00,26.33,26.33,26.28,26.33,53200.0,16.5915,16.5915,16.56,16.5915,53200.0
2010-03-22 14:05:00,26.33,26.34,26.3,26.32,40200.0,16.5915,16.5978,16.5726,16.5852,40200.0
2010-03-22 14:10:00,26.32,26.32,26.28,26.31,43300.0,16.5852,16.5852,16.56,16.5789,43300.0
2010-03-22 14:15:00,26.3,26.34,26.29,26.29,54900.0,16.5726,16.5978,16.5663,16.5663,54900.0
2010-03-22 14:20:00,26.3,26.32,26.28,26.29,38400.0,16.5726,16.5852,16.56,16.5663,38400.0
2010-03-22 14:25:00,26.28,26.33,26.27,26.31,64800.0,16.56,16.5915,16.5537,16.5789,64800.0
2010-03-22 14:30:00,26.32,26.32,26.29,26.29,44300.0,16.5852,16.5852,16.5663,16.5663,44300.0
2010-03-22 14:35:00,26.29,26.31,26.28,26.3,63000.0,16.5663,16.5789,16.56,16.5726,63000.0
2010-03-22 14:40:00,26.3,26.31,26.28,26.3,46600.0,16.5726,16.5789,16.56,16.5726,46600.0
2010-03-22 14:45:00,26.29,26.3,26.26,26.28,107400.0,16.5663,16.5726,16.5474,16.56,107400.0
2010-03-22 14:50:00,26.28,26.3,26.27,26.27,56200.0,16.56,16.5726,16.5537,16.5537,56200.0
2010-03-22 14:55:00,26.28,26.29,26.23,26.25,83100.0,16.56,16.5663,16.5285,16.5411,83100.0
2010-03-22 15:00:00,26.25,26.27,26.24,26.27,62100.0,16.5411,16.5537,16.5348,16.5537,62100.0
2010-03-22 15:05:00,26.27,26.27,26.2,26.2,72200.0,16.5537,16.5537,16.5096,16.5096,72200.0
2010-03-22 15:10:00,26.2,26.23,26.2,26.23,160900.0,16.5096,16.5285,16.5096,16.5285,160900.0
2010-03-22 15:15:00,26.23,26.25,26.22,26.24,145100.0,16.5285,16.5411,16.5222,16.5348,145100.0
2010-03-22 15:20:00,26.25,26.32,26.24,26.32,121800.0,16.5411,16.5852,16.5348,16.5852,121800.0
2010-03-22 15:25:00,26.32,26.33,26.26,26.26,136500.0,16.5852,16.5915,16.5474,16.5474,136500.0
2010-03-22 15:30:00,26.26,26.28,26.25,26.26,107300.0,16.5474,16.56,16.5411,16.5474,107300.0
2010-03-22 15:35:00,26.25,26.27,26.25,26.27,111000.0,16.5411,16.5537,16.5411,16.5537,111000.0
2010-03-22 15:40:00,26.27,26.28,26.24,26.24,234600.0,16.5537,16.56,16.5348,16.5348,234600.0
2010-03-22 15:45:00,26.25,26.25,26.22,26.24,183600.0,16.5411,16.5411,16.5222,16.5348,183600.0
2010-03-22 15:50:00,26.25,26.25,26.21,26.23,229200.0,16.5411,16.5411,16.5159,16.5285,229200.0
2010-03-22 15:55:00,26.23,26.25,26.21,26.23,454000.0,16.5285,16.5411,16.5159,16.5285,454000.0
2010-03-23 09:30:00,26.26,26.3,26.18,26.21,408900.0,16.5474,16.5726,16.497,16.5159,408900.0
2010-03-23 09:35:00,26.21,26.24,26.16,26.16,291800.0,16.5159,16.5348,16.4844,16.4844,291800.0
2010-03-23 09:40:00,26.16,26.17,26.09,26.13,125900.0,16.4844,16.4907,16.4403,16.4655,125900.0
2010-03-23 09:45:00,26.12,26.17,26.09,26.15,199700.0,16.4592,16.4907,16.4403,16.4781,199700.0
2010-03-23 09:50:00,26.15,26.17,26.08,26.1,169000.0,16.4781,16.4907,16.434,16.4466,169000.0
2010-03-23 09:55:00,26.1,26.14,26.06,26.11,126600.0,16.4466,16.4718,16.4214,16.4529,126600.0
2010-03-23 10:00:00,26.11,26.19,26.1,26.11,416400.0,16.4529,16.5033,16.4466,16.4529,416400.0
2010-03-23 10:05:00,26.11,26.11,26.03,26.09,206500.0,16.4529,16.4529,16.4025,16.4403,206500.0
2010-03-23 10:10:00,26.1,26.12,26.07,26.1,112200.0,16.4466,16.4592,16.4277,16.4466,112200.0
2010-03-23 10:15:00,26.1,26.14,26.09,26.12,119800.0,16.4466,16.4718,16.4403,16.4592,119800.0
2010-03-23 10:20:00,26.12,26.15,26.1,26.12,190800.0,16.4592,16.4781,16.4466,16.4592,190800.0
2010-03-23 10:25:00,26.12,26.13,26.09,26.11,144800.0,16.4592,16.4655,16.4403,16.4529,144800.0
2010-03-23 10:30:00,26.11,26.11,26.07,26.09,70700.0,16.4529,16.4529,16.4277,16.4403,70700.0
2010-03-23 10:35:00,26.09,26.1,26.06,26.1,91000.0,16.4403,16.4466,16.4214,16.4466,91000.0
2010-03-23 10:40:00,26.1,26.11,26.05,26.09,99700.0,16.4466,16.4529,16.4151,16.4403,99700.0
2010-03-23 10:45:00,26.08,26.12,26.08,26.09,72500.0,16.434,16.4592,16.434,16.4403,72500.0
2010-03-23 10:50:00,26.1,26.11,26.05,26.05,141000.0,16.4466,16.4529,16.4151,16.4151,141000.0
2010-03-23 10:55:00,26.05,26.06,25.99,26.03,85200.0,16.4151,16.4214,16.3772,16.4025,85200.0
2010-03-23 11:00:00,26.02,26.03,25.94,25.95,136200.0,16.3961,16.4025,16.3457,16.352,136200.0
2010-03-23 11:05:00,25.96,26.0,25.95,25.99,71800.0,16.3583,16.3835,16.352,16.3772,71800.0
2010-03-23 11:10:00,25.98,25.99,25.96,25.99,68100.0,16.3709,16.3772,16.3583,16.3772,68100.0
2010-03-23 11:15:00,25.99,26.01,25.97,26.01,153600.0,16.3772,16.3898,16.3646,16.3898,153600.0
2010-03-23 11:20:00,26.0,26.01,25.96,25.97,138300.0,16.3835,16.3898,16.3583,16.3646,138300.0
2010-03-23 11:25:00,25.97,25.98,25.94,25.96,87200.0,16.3646,16.3709,16.3457,16.3583,87200.0
2010-03-23 11:30:00,25.96,26.0,25.96,25.99,34400.0,16.3583,16.3835,16.3583,16.3772,34400.0
2010-03-23 11:35:00,26.0,26.0,25.97,25.98,30200.0,16.3835,16.3835,16.3646,16.3709,30200.0
2010-03-23 11:40:00,25.97,26.0,25.95,25.95,88800.0,16.3646,16.3835,16.352,16.352,88800.0
2010-03-23 11:45:00,25.96,26.02,25.95,26.0,106900.0,16.3583,16.3961,16.352,16.3835,106900.0
2010-03-23 11:50:00,25.99,26.01,25.99,26.0,51700.0,16.3772,16.3898,16.3772,16.3835,51700.0
2010-03-23 11:55:00,25.99,26.03,25.99,26.03,81700.0,16.3772,16.4025,16.3772,16.4025,81700.0
2010-03-23 12:00:00,26.03,26.06,26.02,26.04,44000.0,16.4025,16.4214,16.3961,16.4088,44000.0
2010-03-23 12:05:00,26.04,26.08,26.0,26.06,109100.0,16.4088,16.434,16.3835,16.4214,109100.0
2010-03-23 12:10:00,26.05,26.1,26.05,26.09,75100.0,16.4151,16.4466,16.4151,16.4403,75100.0
2010-03-23 12:15:00,26.09,26.1,26.05,26.06,82800.0,16.4403,16.4466,16.4151,16.4214,82800.0
2010-03-23 12:20:00,26.06,26.08,26.04,26.04,32700.0,16.4214,16.434,16.4088,16.4088,32700.0
2010-03-23 12:25:00,26.05,26.08,26.05,26.08,92600.0,16.4151,16.434,16.4151,16.434,92600.0
2010-03-23 12:30:00,26.09,26.1,26.05,26.06,71600.0,16.4403,16.4466,16.4151,16.4214,71600.0
2010-03-23 12:35:00,26.05,26.07,26.04,26.06,33900.0,16.4151,16.4277,16.4088,16.4214,33900.0
2010-03-23 12:40:00,26.05,26.08,26.05,26.08,47900.0,16.4151,16.434,16.4151,16.434,47900.0
2010-03-23 12:45:00,26.08,26.1,26.08,26.08,41500.0,16.434,16.4466,16.434,16.434,41500.0
2010-03-23 12:50:00,26.08,26.09,26.07,26.08,28100.0,16.434,16.4403,16.4277,16.434,28100.0
2010-03-23 12:55:00,26.08,26.09,26.06,26.06,20200.0,16.434,16.4403,16.4214,16.4214,20200.0
2010-03-23 13:00:00,26.07,26.09,26.06,26.09,50700.0,16.4277,16.4403,16.4214,16.4403,50700.0
2010-03-23 13:05:00,26.08,26.1,26.06,26.1,42900.0,16.434,16.4466,16.4214,16.4466,42900.0
2010-03-23 13:10:00,26.09,26.12,26.09,26.09,117600.0,16.4403,16.4592,16.4403,16.4403,117600.0
2010-03-23 13:15:00,26.09,26.12,26.09,26.1,57500.0,16.4403,16.4592,16.4403,16.4466,57500.0
2010-03-23 13:20:00,26.1,26.15,26.1,26.15,107200.0,16.4466,16.4781,16.4466,16.4781,107200.0
2010-03-23 13:25:00,26.15,26.17,26.15,26.15,134600.0,16.4781,16.4907,16.4781,16.4781,134600.0
2010-03-23 13:30:00,26.15,26.15,26.13,26.14,30500.0,16.4781,16.4781,16.4655,16.4718,30500.0
2010-03-23 13:35:00,26.15,26.16,26.14,26.14,48400.0,16.4781,16.4844,16.4718,16.4718,48400.0
2010-03-23 13:40:00,26.14,26.15,26.11,26.12,52100.0,16.4718,16.4781,16.4529,16.4592,52100.0
2010-03-23 13:45:00,26.13,26.13,26.07,26.08,55100.0,16.4655,16.4655,16.4277,16.434,55100.0
2010-03-23 13:50:00,26.08,26.11,26.08,26.1,39100.0,16.434,16.4529,16.434,16.4466,39100.0
2010-03-23 13:55:00,26.1,26.11,26.05,26.05,61600.0,16.4466,16.4529,16.4151,16.4151,61600.0
2010-03-23 14:00:00,26.06,26.08,26.05,26.05,56800.0,16.4214,16.434,16.4151,16.4151,56800.0
2010-03-23 14:05:00,26.06,26.1,26.05,26.1,23100.0,16.4214,16.4466,16.4151,16.4466,23100.0
2010-03-23 14:10:00,26.09,26.1,26.09,26.1,36500.0,16.4403,16.4466,16.4403,16.4466,36500.0
2010-03-23 14:15:00,26.09,26.1,26.08,26.09,56200.0,16.4403,16.4466,16.434,16.4403,56200.0
2010-03-23 14:20:00,26.09,26.12,26.08,26.11,26300.0,16.4403,16.4592,16.434,16.4529,26300.0
2010-03-23 14:25:00,26.11,26.13,26.1,26.11,38400.0,16.4529,16.4655,16.4466,16.4529,38400.0
2010-03-23 14:30:00,26.1,26.11,26.08,26.08,119600.0,16.4466,16.4529,16.434,16.434,119600.0
2010-03-23 14:35:00,26.08,26.12,26.08,26.11,38700.0,16.434,16.4592,16.434,16.4529,38700.0
2010-03-23 14:40:00,26.1,26.13,26.1,26.11,46200.0,16.4466,16.4655,16.4466,16.4529,46200.0
2010-03-23 14:45:00,26.12,26.12,26.09,26.1,46600.0,16.4592,16.4592,16.4403,16.4466,46600.0
2010-03-23 14:50:00,26.11,26.11,26.09,26.09,205900.0,16.4529,16.4529,16.4403,16.4403,205900.0
2010-03-23 14:55:00,26.09,26.11,26.09,26.11,23200.0,16.4403,16.4529,16.4403,16.4529,23200.0
2010-03-23 15:00:00,26.1,26.11,26.1,26.1,91200.0,16.4466,16.4529,16.4466,16.4466,91200.0
2010-03-23 15:05:00,26.1,26.2,26.1,26.18,162400.0,16.4466,16.5096,16.4466,16.497,162400.0
2010-03-23 15:10:00,26.17,26.19,26.15,26.18,275800.0,16.4907,16.5033,16.4781,16.497,275800.0
2010-03-23 15:15:00,26.19,26.24,26.18,26.2,117700.0,16.5033,16.5348,16.497,16.5096,117700.0
2010-03-23 15:20:00,26.2,26.23,26.19,26.22,174100.0,16.5096,16.5285,16.5033,16.5222,174100.0
2010-03-23 15:25:00,26.22,26.24,26.21,26.21,107700.0,16.5222,16.5348,16.5159,16.5159,107700.0
2010-03-23 15:30:00,26.21,26.22,26.2,26.22,80500.0,16.5159,16.5222,16.5096,16.5222,80500.0
2010-03-23 15:35:00,26.22,26.26,26.21,26.23,224300.0,16.5222,16.5474,16.5159,16.5285,224300.0
2010-03-23 15:40:00,26.23,26.24,26.21,26.22,73600.0,16.5285,16.5348,16.5159,16.5222,73600.0
2010-03-23 15:45:00,26.22,26.25,26.21,26.25,222500.0,16.5222,16.5411,16.5159,16.5411,222500.0
2010-03-23 15:50:00,26.24,26.25,26.23,26.25,149000.0,16.5348,16.5411,16.5285,16.5411,149000.0
2010-03-23 15:55:00,26.25,26.25,26.22,26.24,526400.0,16.5411,16.5411,16.5222,16.5348,526400.0
2010-03-24 09:30:00,26.1,26.25,26.1,26.24,164800.0,16.4466,16.5411,16.4466,16.5348,164800.0
2010-03-24 09:35:00,26.25,26.3,26.23,26.24,249400.0,16.5411,16.5726,16.5285,16.5348,249400.0
2010-03-24 09:40:00,26.25,26.3,26.23,26.3,122800.0,16.5411,16.5726,16.5285,16.5726,122800.0
2010-03-24 09:45:00,26.3,26.33,26.29,26.33,72800.0,16.5726,16.5915,16.5663,16.5915,72800.0
2010-03-24 09:50:00,26.32,26.34,26.21,26.22,170100.0,16.5852,16.5978,16.5159,16.5222,170100.0
2010-03-24 09:55:00,26.21,26.27,26.18,26.27,147100.0,16.5159,16.5537,16.497,16.5537,147100.0
2010-03-24 10:00:00,26.26,26.28,26.21,26.27,160900.0,16.5474,16.56,16.5159,16.5537,160900.0
2010-03-24 10:05:00,26.26,26.3,26.24,26.3,94200.0,16.5474,16.5726,16.5348,16.5726,94200.0
2010-03-24 10:10:00,26.3,26.39,26.3,26.36,112900.0,16.5726,16.6293,16.5726,16.6104,112900.0
2010-03-24 10:15:00,26.36,26.39,26.32,26.39,157700.0,16.6104,16.6293,16.5852,16.6293,157700.0
2010-03-24 10:20:00,26.38,26.42,26.36,26.37,120300.0,16.623,16.6482,16.6104,16.6167,120300.0
2010-03-24 10:25:00,26.37,26.38,26.33,26.35,123800.0,16.6167,16.623,16.5915,16.6041,123800.0
2010-03-24 10:30:00,26.34,26.36,26.3,26.36,103500.0,16.5978,16.6104,16.5726,16.6104,103500.0
2010-03-24 10:35:00,26.35,26.45,26.34,26.4,129000.0,16.6041,16.6671,16.5978,16.6356,129000.0
2010-03-24 10:40:00,26.41,26.43,26.35,26.38,63100.0,16.6419,16.6545,16.6041,16.623,63100.0
2010-03-24 10:45:00,26.38,26.38,26.34,26.38,52400.0,16.623,16.623,16.5978,16.623,52400.0
2010-03-24 10:50:00,26.38,26.42,26.36,26.42,219500.0,16.623,16.6482,16.6104,16.6482,219500.0
2010-03-24 10:55:00,26.42,26.45,26.36,26.37,144400.0,16.6482,16.6671,16.6104,16.6167,144400.0
2010-03-24 11:00:00,26.37,26.38,26.32,26.32,74900.0,16.6167,16.623,16.5852,16.5852,74900.0
2010-03-24 11:05:00,26.32,26.32,26.28,26.3,98400.0,16.5852,16.5852,16.56,16.5726,98400.0
2010-03-24 11:10:00,26.29,26.32,26.22,26.24,70800.0,16.5663,16.5852,16.5222,16.5348,70800.0
2010-03-24 11:15:00,26.23,26.24,26.15,26.23,187400.0,16.5285,16.5348,16.4781,16.5285,187400.0
2010-03-24 11:20:00,26.23,26.29,26.22,26.27,101800.0,16.5285,16.5663,16.5222,16.5537,101800.0
2010-03-24 11:25:00,26.27,26.27,26.22,26.26,39200.0,16.5537,16.5537,16.5222,16.5474,39200.0
2010-03-24 11:30:00,26.27,26.27,26.23,26.25,71700.0,16.5537,16.5537,16.5285,16.5411,71700.0
2010-03-24 11:35:00,26.24,26.28,26.23,26.26,47900.0,16.5348,16.56,16.5285,16.5474,47900.0
2010-03-24 11:40:00,26.26,26.28,26.25,26.25,25100.0,16.5474,16.56,16.5411,16.5411,25100.0
2010-03-24 11:45:00,26.25,26.27,26.21,26.23,37100.0,16.5411,16.5537,16.5159,16.5285,37100.0
2010-03-24 11:50:00,26.23,26.27,26.22,26.26,37600.0,16.5285,16.5537,16.5222,16.5474,37600.0
2010-03-24 11:55:00,26.26,26.32,26.25,26.31,37800.0,16.5474,16.5852,16.5411,16.5789,37800.0
2010-03-24 12:00:00,26.31,26.36,26.31,26.32,75700.0,16.5789,16.6104,16.5789,16.5852,75700.0
2010-03-24 12:05:00,26.33,26.37,26.32,26.36,74900.0,16.5915,16.6167,16.5852,16.6104,74900.0
2010-03-24 12:10:00,26.36,26.36,26.32,26.33,42700.0,16.6104,16.6104,16.5852,16.5915,42700.0
2010-03-24 12:15:00,26.33,26.33,26.29,26.32,38000.0,16.5915,16.5915,16.5663,16.5852,38000.0
2010-03-24 12:20:00,26.32,26.35,26.31,26.35,41100.0,16.5852,16.6041,16.5789,16.6041,41100.0
2010-03-24 12:25:00,26.34,26.39,26.34,26.39,45100.0,16.5978,16.6293,16.5978,16.6293,45100.0
2010-03-24 12:30:00,26.38,26.39,26.36,26.36,68800.0,16.623,16.6293,16.6104,16.6104,68800.0
2010-03-24 12:35:00,26.37,26.4,26.34,26.34,48600.0,16.6167,16.6356,16.5978,16.5978,48600.0
2010-03-24 12:40:00,26.34,26.36,26.33,26.36,51900.0,16.5978,16.6104,16.5915,16.6104,51900.0
2010-03-24 12:45:00,26.35,26.4,26.35,26.37,48400.0,16.6041,16.6356,16.6041,16.6167,48400.0
2010-03-24 12:50:00,26.37,26.38,26.34,26.35,65200.0,16.6167,16.623,16.5978,16.6041,65200.0
2010-03-24 12:55:00,26.34,26.35,26.3,26.33,45700.0,16.5978,16.6041,16.5726,16.5915,45700.0
2010-03-24 13:00:00,26.33,26.33,26.21,26.21,128000.0,16.5915,16.5915,16.5159,16.5159,128000.0
2010-03-24 13:05:00,26.21,26.28,26.21,26.26,82500.0,16.5159,16.56,16.5159,16.5474,82500.0
2010-03-24 13:10:00,26.26,26.27,26.22,26.22,72700.0,16.5474,16.5537,16.5222,16.5222,72700.0
2010-03-24 13:15:00,26.23,26.23,26.16,26.17,50000.0,16.5285,16.5285,16.4844,16.4907,50000.0
2010-03-24 13:20:00,26.18,26.22,26.16,26.21,100000.0,16.497,16.5222,16.4844,16.5159,100000.0
2010-03-24 13:25:00,26.22,26.23,26.21,26.23,29700.0,16.5222,16.5285,16.5159,16.5285,29700.0
2010-03-24 13:30:00,26.24,26.26,26.23,26.25,34700.0,16.5348,16.5474,16.5285,16.5411,34700.0
2010-03-24 13:35:00,26.25,26.29,26.25,26.27,56600.0,16.5411,16.5663,16.5411,16.5537,56600.0
2010-03-24 13:40:00,26.27,26.28,26.23,26.23,27200.0,16.5537,16.56,16.5285,16.5285,27200.0
2010-03-24 13:45:00,26.23,26.25,26.15,26.17,87500.0,16.5285,16.5411,16.4781,16.4907,87500.0
2010-03-24 13:50:00,26.17,26.23,26.15,26.22,94600.0,16.4907,16.5285,16.4781,16.5222,94600.0
2010-03-24 13:55:00,26.21,26.21,26.17,26.2,60300.0,16.5159,16.5159,16.4907,16.5096,60300.0
2010-03-24 14:00:00,26.2,26.22,26.2,26.22,40100.0,16.5096,16.5222,16.5096,16.5222,40100.0
2010-03-24 14:05:00,26.21,26.22,26.19,26.21,32100.0,16.5159,16.5222,16.5033,16.5159,32100.0
2010-03-24 14:10:00,26.21,26.24,26.19,26.23,83000.0,16.5159,16.5348,16.5033,16.5285,83000.0
2010-03-24 14:15:00,26.23,26.23,26.2,26.2,45200.0,16.5285,16.5285,16.5096,16.5096,45200.0
2010-03-24 14:20:00,26.2,26.23,26.19,26.22,71300.0,16.5096,16.5285,16.5033,16.5222,71300.0
2010-03-24 14:25:00,26.23,26.23,26.18,26.19,70800.0,16.5285,16.5285,16.497,16.5033,70800.0
2010-03-24 14:30:00,26.19,26.22,26.17,26.17,30500.0,16.5033,16.5222,16.4907,16.4907,30500.0
2010-03-24 14:35:00,26.17,26.21,26.17,26.19,87100.0,16.4907,16.5159,16.4907,16.5033,87100.0
2010-03-24 14:40:00,26.19,26.22,26.18,26.22,47000.0,16.5033,16.5222,16.497,16.5222,47000.0
2010-03-24 14:45:00,26.22,26.26,26.2,26.2,57300.0,16.5222,16.5474,16.5096,16.5096,57300.0
2010-03-24 14:50:00,26.2,26.26,26.2,26.26,144400.0,16.5096,16.5474,16.5096,16.5474,144400.0
2010-03-24 14:55:00,26.26,26.27,26.19,26.21,83600.0,16.5474,16.5537,16.5033,16.5159,83600.0
2010-03-24 15:00:00,26.2,26.26,26.19,26.24,103900.0,16.5096,16.5474,16.5033,16.5348,103900.0
2010-03-24 15:05:00,26.24,26.27,26.23,26.26,100700.0,16.5348,16.5537,16.5285,16.5474,100700.0
2010-03-24 15:10:00,26.26,26.26,26.22,26.24,53200.0,16.5474,16.5474,16.5222,16.5348,53200.0
2010-03-24 15:15:00,26.25,26.27,26.23,26.26,84100.0,16.5411,16.5537,16.5285,16.5474,84100.0
2010-03-24 15:20:00,26.26,26.3,26.25,26.29,70800.0,16.5474,16.5726,16.5411,16.5663,70800.0
2010-03-24 15:25:00,26.28,26.28,26.23,26.23,81200.0,16.56,16.56,16.5285,16.5285,81200.0
2010-03-24 15:30:00,26.23,26.28,26.23,26.27,124600.0,16.5285,16.56,16.5285,16.5537,124600.0
2010-03-24 15:35:00,26.27,26.29,26.23,26.23,96500.0,16.5537,16.5663,16.5285,16.5285,96500.0
2010-03-24 15:40:00,26.23,26.24,26.22,26.22,110500.0,16.5285,16.5348,16.5222,16.5222,110500.0
2010-03-24 15:45:00,26.22,26.23,26.18,26.18,143100.0,16.5222,16.5285,16.497,16.497,143100.0
2010-03-24 15:50:00,26.18,26.23,26.17,26.21,165800.0,16.497,16.5285,16.4907,16.5159,165800.0
2010-03-24 15:55:00,26.22,26.25,26.19,26.2,283500.0,16.5222,16.5411,16.5033,16.5096,283500.0
2010-03-25 09:30:00,26.34,26.4,26.27,26.35,217300.0,16.5978,16.6356,16.5537,16.6041,217300.0
2010-03-25 09:35:00,26.35,26.42,26.34,26.4,93100.0,16.6041,16.6482,16.5978,16.6356,93100.0
2010-03-25 09:40:00,26.4,26.47,26.33,26.47,187900.0,16.6356,16.6797,16.5915,16.6797,187900.0
2010-03-25 09:45:00,26.47,26.48,26.38,26.4,111700.0,16.6797,16.686,16.623,16.6356,111700.0
2010-03-25 09:50:00,26.39,26.42,26.32,26.34,231300.0,16.6293,16.6482,16.5852,16.5978,231300.0
2010-03-25 09:55:00,26.33,26.34,26.31,26.33,93100.0,16.5915,16.5978,16.5789,16.5915,93100.0
2010-03-25 10:00:00,26.32,26.41,26.32,26.36,177400.0,16.5852,16.6419,16.5852,16.6104,177400.0
2010-03-25 10:05:00,26.35,26.35,26.25,26.33,212500.0,16.6041,16.6041,16.5411,16.5915,212500.0
2010-03-25 10:10:00,26.33,26.39,26.31,26.39,49700.0,16.5915,16.6293,16.5789,16.6293,49700.0
2010-03-25 10:15:00,26.39,26.42,26.36,26.4,103000.0,16.6293,16.6482,16.6104,16.6356,103000.0
2010-03-25 10:20:00,26.4,26.43,26.39,26.42,73800.0,16.6356,16.6545,16.6293,16.6482,73800.0
2010-03-25 10:25:00,26.43,26.43,26.35,26.36,83400.0,16.6545,16.6545,16.6041,16.6104,83400.0
2010-03-25 10:30:00,26.36,26.39,26.35,26.37,36500.0,16.6104,16.6293,16.6041,16.6167,36500.0
2010-03-25 10:35:00,26.37,26.4,26.35,26.4,83100.0,16.6167,16.6356,16.6041,16.6356,83100.0
2010-03-25 10:40:00,26.39,26.45,26.39,26.43,109900.0,16.6293,16.6671,16.6293,16.6545,109900.0
2010-03-25 10:45:00,26.43,26.46,26.42,26.46,71900.0,16.6545,16.6734,16.6482,16.6734,71900.0
2010-03-25 10:50:00,26.45,26.49,26.45,26.49,78400.0,16.6671,16.6923,16.6671,16.6923,78400.0
2010-03-25 10:55:00,26.48,26.5,26.48,26.5,175100.0,16.686,16.6986,16.686,16.6986,175100.0
2010-03-25 11:00:00,26.49,26.5,26.46,26.46,135900.0,16.6923,16.6986,16.6734,16.6734,135900.0
2010-03-25 11:05:00,26.46,26.47,26.43,26.46,97500.0,16.6734,16.6797,16.6545,16.6734,97500.0
2010-03-25 11:10:00,26.45,26.5,26.45,26.5,211600.0,16.6671,16.6986,16.6671,16.6986,211600.0
2010-03-25 11:15:00,26.5,26.54,26.49,26.51,181000.0,16.6986,16.7238,16.6923,16.7049,181000.0
2010-03-25 11:20:00,26.51,26.58,26.51,26.55,113900.0,16.7049,16.749,16.7049,16.7301,113900.0
2010-03-25 11:25:00,26.56,26.56,26.51,26.55,103000.0,16.7364,16.7364,16.7049,16.7301,103000.0
2010-03-25 11:30:00,26.55,26.6,26.54,26.6,90300.0,16.7301,16.7616,16.7238,16.7616,90300.0
2010-03-25 11:35:00,26.59,26.6,26.58,26.6,80200.0,16.7553,16.7616,16.749,16.7616,80200.0
2010-03-25 11:40:00,26.6,26.65,26.6,26.65,87500.0,16.7616,16.7931,16.7616,16.7931,87500.0
2010-03-25 11:45:00,26.65,26.7,26.59,26.6,170600.0,16.7931,16.8246,16.7553,16.7616,170600.0
2010-03-25 11:50:00,26.59,26.59,26.56,26.58,123000.0,16.7553,16.7553,16.7364,16.749,123000.0
2010-03-25 11:55:00,26.57,26.62,26.56,26.6,112000.0,16.7427,16.7742,16.7364,16.7616,112000.0
2010-03-25 12:00:00,26.6,26.61,26.58,26.6,81000.0,16.7616,16.7679,16.749,16.7616,81000.0
2010-03-25 12:05:00,26.6,26.63,26.58,26.6,128800.0,16.7616,16.7805,16.749,16.7616,128800.0
2010-03-25 12:10:00,26.6,26.6,26.54,26.57,114200.0,16.7616,16.7616,16.7238,16.7427,114200.0
2010-03-25 12:15:00,26.57,26.57,26.5,26.55,108900.0,16.7427,16.7427,16.6986,16.7301,108900.0
2010-03-25 12:20:00,26.55,26.55,26.52,26.54,39300.0,16.7301,16.7301,16.7112,16.7238,39300.0
2010-03-25 12:25:00,26.54,26.57,26.53,26.56,37100.0,16.7238,16.7427,16.7175,16.7364,37100.0
2010-03-25 12:30:00,26.57,26.6,26.56,26.58,43300.0,16.7427,16.7616,16.7364,16.749,43300.0
2010-03-25 12:35:00,26.59,26.6,26.58,26.59,32500.0,16.7553,16.7616,16.749,16.7553,32500.0
2010-03-25 12:40:00,26.58,26.59,26.56,26.56,58700.0,16.749,16.7553,16.7364,16.7364,58700.0
2010-03-25 12:45:00,26.56,26.62,26.56,26.58,65300.0,16.7364,16.7742,16.7364,16.749,65300.0
2010-03-25 12:50:00,26.57,26.59,26.54,26.54,58600.0,16.7427,16.7553,16.7238,16.7238,58600.0
2010-03-25 12:55:00,26.54,26.55,26.52,26.52,32300.0,16.7238,16.7301,16.7112,16.7112,32300.0
2010-03-25 13:00:00,26.52,26.53,26.49,26.53,91700.0,16.7112,16.7175,16.6923,16.7175,91700.0
2010-03-25 13:05:00,26.53,26.6,26.5,26.6,79700.0,16.7175,16.7616,16.6986,16.7616,79700.0
2010-03-25 13:10:00,26.59,26.6,26.55,26.56,73100.0,16.7553,16.7616,16.7301,16.7364,73100.0
2010-03-25 13:15:00,26.55,26.55,26.52,26.53,28900.0,16.7301,16.7301,16.7112,16.7175,28900.0
2010-03-25 13:20:00,26.52,26.56,26.5,26.56,40900.0,16.7112,16.7364,16.6986,16.7364,40900.0
2010-03-25 13:25:00,26.55,26.61,26.54,26.54,79200.0,16.7301,16.7679,16.7238,16.7238,79200.0
2010-03-25 13:30:00,26.54,26.54,26.49,26.51,53900.0,16.7238,16.7238,16.6923,16.7049,53900.0
2010-03-25 13:35:00,26.5,26.53,26.44,26.44,154000.0,16.6986,16.7175,16.6608,16.6608,154000.0
2010-03-25 13:40:00,26.45,26.47,26.41,26.42,79100.0,16.6671,16.6797,16.6419,16.6482,79100.0
2010-03-25 13:45:00,26.42,26.46,26.41,26.43,83300.0,16.6482,16.6734,16.6419,16.6545,83300.0
2010-03-25 13:50:00,26.42,26.45,26.35,26.35,125900.0,16.6482,16.6671,16.6041,16.6041,125900.0
2010-03-25 13:55:00,26.36,26.41,26.35,26.41,99600.0,16.6104,16.6419,16.6041,16.6419,99600.0
2010-03-25 14:00:00,26.4,26.44,26.39,26.44,86800.0,16.6356,16.6608,16.6293,16.6608,86800.0
2010-03-25 14:05:00,26.43,26.47,26.43,26.45,69000.0,16.6545,16.6797,16.6545,16.6671,69000.0
2010-03-25 14:10:00,26.45,26.46,26.4,26.45,61200.0,16.6671,16.6734,16.6356,16.6671,61200.0
2010-03-25 14:15:00,26.46,26.47,26.42,26.45,75600.0,16.6734,16.6797,16.6482,16.6671,75600.0
2010-03-25 14:20:00,26.45,26.45,26.33,26.33,72400.0,16.6671,16.6671,16.5915,16.5915,72400.0
2010-03-25 14:25:00,26.33,26.35,26.28,26.32,83100.0,16.5915,16.6041,16.56,16.5852,83100.0
2010-03-25 14:30:00,26.31,26.37,26.3,26.34,114400.0,16.5789,16.6167,16.5726,16.5978,114400.0
2010-03-25 14:35:00,26.33,26.39,26.33,26.39,61800.0,16.5915,16.6293,16.5915,16.6293,61800.0
2010-03-25 14:40:00,26.38,26.43,26.37,26.41,81000.0,16.623,16.6545,16.6167,16.6419,81000.0
2010-03-25 14:45:00,26.41,26.41,26.33,26.33,92200.0,16.6419,16.6419,16.5915,16.5915,92200.0
2010-03-25 14:50:00,26.33,26.38,26.29,26.37,80300.0,16.5915,16.623,16.5663,16.6167,80300.0
2010-03-25 14:55:00,26.37,26.4,26.35,26.4,79200.0,16.6167,16.6356,16.6041,16.6356,79200.0
2010-03-25 15:00:00,26.4,26.46,26.39,26.45,75100.0,16.6356,16.6734,16.6293,16.6671,75100.0
2010-03-25 15:05:00,26.45,26.49,26.42,26.43,138900.0,16.6671,16.6923,16.6482,16.6545,138900.0
2010-03-25 15:10:00,26.44,26.46,26.42,26.46,76600.0,16.6608,16.6734,16.6482,16.6734,76600.0
2010-03-25 15:15:00,26.45,26.46,26.4,26.43,99200.0,16.6671,16.6734,16.6356,16.6545,99200.0
2010-03-25 15:20:00,26.43,26.44,26.41,26.42,83100.0,16.6545,16.6608,16.6419,16.6482,83100.0
2010-03-25 15:25:00,26.43,26.43,26.36,26.37,119000.0,16.6545,16.6545,16.6104,16.6167,119000.0
2010-03-25 15:30:00,26.37,26.39,26.35,26.35,249100.0,16.6167,16.6293,16.6041,16.6041,249100.0
2010-03-25 15:35:00,26.35,26.38,26.3,26.3,253700.0,16.6041,16.623,16.5726,16.5726,253700.0
2010-03-25 15:40:00,26.3,26.32,26.25,26.28,229700.0,16.5726,16.5852,16.5411,16.56,229700.0
2010-03-25 15:45:00,26.28,26.28,26.16,26.16,302200.0,16.56,16.56,16.4844,16.4844,302200.0
2010-03-25 15:50:00,26.16,26.23,26.15,26.23,328400.0,16.4844,16.5285,16.4781,16.5285,328400.0
2010-03-25 15:55:00,26.23,26.23,26.13,26.18,553100.0,16.5285,16.5285,16.4655,16.497,553100.0
2010-03-26 09:30:00,26.25,26.36,26.25,26.36,146000.0,16.5411,16.6104,16.5411,16.6104,146000.0
2010-03-26 09:35:00,26.36,26.43,26.29,26.36,447200.0,16.6104,16.6545,16.5663,16.6104,447200.0
2010-03-26 09:40:00,26.36,26.38,26.27,26.31,278600.0,16.6104,16.623,16.5537,16.5789,278600.0
2010-03-26 09:45:00,26.3,26.34,26.28,26.3,182100.0,16.5726,16.5978,16.56,16.5726,182100.0
2010-03-26 09:50:00,26.29,26.34,26.29,26.3,133200.0,16.5663,16.5978,16.5663,16.5726,133200.0
2010-03-26 09:55:00,26.3,26.36,26.27,26.3,167500.0,16.5726,16.6104,16.5537,16.5726,167500.0
2010-03-26 10:00:00,26.31,26.44,26.3,26.4,174900.0,16.5789,16.6608,16.5726,16.6356,174900.0
2010-03-26 10:05:00,26.4,26.41,26.3,26.32,169800.0,16.6356,16.6419,16.5726,16.5852,169800.0
2010-03-26 10:10:00,26.32,26.34,26.29,26.3,145700.0,16.5852,16.5978,16.5663,16.5726,145700.0
2010-03-26 10:15:00,26.3,26.31,26.26,26.28,261100.0,16.5726,16.5789,16.5474,16.56,261100.0
2010-03-26 10:20:00,26.29,26.33,26.25,26.32,98500.0,16.5663,16.5915,16.5411,16.5852,98500.0
2010-03-26 10:25:00,26.32,26.33,26.28,26.31,211600.0,16.5852,16.5915,16.56,16.5789,211600.0
2010-03-26 10:30:00,26.31,26.34,26.29,26.34,131100.0,16.5789,16.5978,16.5663,16.5978,131100.0
2010-03-26 10:35:00,26.33,26.33,26.28,26.3,98800.0,16.5915,16.5915,16.56,16.5726,98800.0
2010-03-26 10:40:00,26.3,26.32,26.27,26.3,107900.0,16.5726,16.5852,16.5537,16.5726,107900.0
2010-03-26 10:45:00,26.31,26.33,26.26,26.32,106200.0,16.5789,16.5915,16.5474,16.5852,106200.0
2010-03-26 10:50:00,26.31,26.34,26.31,26.32,95600.0,16.5789,16.5978,16.5789,16.5852,95600.0
2010-03-26 10:55:00,26.3,26.31,26.27,26.3,49900.0,16.5726,16.5789,16.5537,16.5726,49900.0
2010-03-26 11:00:00,26.3,26.31,26.28,26.3,77500.0,16.5726,16.5789,16.56,16.5726,77500.0
2010-03-26 11:05:00,26.3,26.31,26.27,26.28,108500.0,16.5726,16.5789,16.5537,16.56,108500.0
2010-03-26 11:10:00,26.28,26.28,26.25,26.26,128100.0,16.56,16.56,16.5411,16.5474,128100.0
2010-03-26 11:15:00,26.26,26.28,26.25,26.25,63900.0,16.5474,16.56,16.5411,16.5411,63900.0
2010-03-26 11:20:00,26.25,26.26,26.23,26.25,52400.0,16.5411,16.5474,16.5285,16.5411,52400.0
2010-03-26 11:25:00,26.25,26.28,26.22,26.27,82100.0,16.5411,16.56,16.5222,16.5537,82100.0
2010-03-26 11:30:00,26.27,26.33,26.27,26.32,112600.0,16.5537,16.5915,16.5537,16.5852,112600.0
2010-03-26 11:35:00,26.32,26.35,26.32,26.33,43400.0,16.5852,16.6041,16.5852,16.5915,43400.0
2010-03-26 11:40:00,26.32,26.33,26.27,26.33,66000.0,16.5852,16.5915,16.5537,16.5915,66000.0
2010-03-26 11:45:00,26.33,26.35,26.31,26.34,52000.0,16.5915,16.6041,16.5789,16.5978,52000.0
2010-03-26 11:50:00,26.35,26.38,26.34,26.38,83500.0,16.6041,16.623,16.5978,16.623,83500.0
2010-03-26 11:55:00,26.37,26.38,26.36,26.38,75000.0,16.6167,16.623,16.6104,16.623,75000.0
2010-03-26 12:00:00,26.38,26.39,26.36,26.36,167100.0,16.623,16.6293,16.6104,16.6104,167100.0
2010-03-26 12:05:00,26.37,26.38,26.35,26.36,81900.0,16.6167,16.623,16.6041,16.6104,81900.0
2010-03-26 12:10:00,26.35,26.37,26.32,26.32,66000.0,16.6041,16.6167,16.5852,16.5852,66000.0
2010-03-26 12:15:00,26.32,26.34,26.32,26.34,29200.0,16.5852,16.5978,16.5852,16.5978,29200.0
2010-03-26 12:20:00,26.34,26.35,26.22,26.25,130000.0,16.5978,16.6041,16.5222,16.5411,130000.0
2010-03-26 12:25:00,26.25,26.26,26.14,26.16,155700.0,16.5411,16.5474,16.4718,16.4844,155700.0
2010-03-26 12:30:00,26.16,26.17,26.1,26.1,99600.0,16.4844,16.4907,16.4466,16.4466,99600.0
2010-03-26 12:35:00,26.1,26.15,26.07,26.11,170900.0,16.4466,16.4781,16.4277,16.4529,170900.0
2010-03-26 12:40:00,26.11,26.15,26.1,26.13,61200.0,16.4529,16.4781,16.4466,16.4655,61200.0
2010-03-26 12:45:00,26.14,26.2,26.05,26.05,125500.0,16.4718,16.5096,16.4151,16.4151,125500.0
2010-03-26 12:50:00,26.05,26.1,26.05,26.05,102500.0,16.4151,16.4466,16.4151,16.4151,102500.0
2010-03-26 12:55:00,26.05,26.06,25.98,26.0,237200.0,16.4151,16.4214,16.3709,16.3835,237200.0
2010-03-26 13:00:00,25.99,26.0,25.9,25.95,172500.0,16.3772,16.3835,16.3205,16.352,172500.0
2010-03-26 13:05:00,25.95,25.95,25.83,25.86,298200.0,16.352,16.352,16.2764,16.2953,298200.0
2010-03-26 13:10:00,25.87,25.95,25.87,25.93,179000.0,16.3016,16.352,16.3016,16.3394,179000.0
2010-03-26 13:15:00,25.93,25.98,25.92,25.97,92400.0,16.3394,16.3709,16.3331,16.3646,92400.0
2010-03-26 13:20:00,25.97,26.05,25.96,26.0,56100.0,16.3646,16.4151,16.3583,16.3835,56100.0
2010-03-26 13:25:00,26.01,26.02,25.99,26.01,83600.0,16.3898,16.3961,16.3772,16.3898,83600.0
2010-03-26 13:30:00,26.01,26.04,25.99,26.02,57100.0,16.3898,16.4088,16.3772,16.3961,57100.0
2010-03-26 13:35:00,26.02,26.06,26.02,26.04,71700.0,16.3961,16.4214,16.3961,16.4088,71700.0
2010-03-26 13:40:00,26.04,26.11,26.03,26.05,63400.0,16.4088,16.4529,16.4025,16.4151,63400.0
2010-03-26 13:45:00,26.04,26.05,25.99,26.0,85000.0,16.4088,16.4151,16.3772,16.3835,85000.0
2010-03-26 13:50:00,26.0,26.03,25.99,26.0,68200.0,16.3835,16.4025,16.3772,16.3835,68200.0
2010-03-26 13:55:00,26.0,26.03,25.99,26.01,36300.0,16.3835,16.4025,16.3772,16.3898,36300.0
2010-03-26 14:00:00,26.01,26.02,25.94,25.98,162600.0,16.3898,16.3961,16.3457,16.3709,162600.0
2010-03-26 14:05:00,25.98,26.03,25.97,26.03,84400.0,16.3709,16.4025,16.3646,16.4025,84400.0
2010-03-26 14:10:00,26.03,26.06,25.99,26.02,67800.0,16.4025,16.4214,16.3772,16.3961,67800.0
2010-03-26 14:15:00,26.02,26.13,26.0,26.09,138500.0,16.3961,16.4655,16.3835,16.4403,138500.0
2010-03-26 14:20:00,26.09,26.1,26.05,26.07,57400.0,16.4403,16.4466,16.4151,16.4277,57400.0
2010-03-26 14:25:00,26.07,26.12,26.03,26.11,71600.0,16.4277,16.4592,16.4025,16.4529,71600.0
2010-03-26 14:30:00,26.11,26.13,26.08,26.1,62900.0,16.4529,16.4655,16.434,16.4466,62900.0
2010-03-26 14:35:00,26.11,26.14,26.09,26.13,70400.0,16.4529,16.4718,16.4403,16.4655,70400.0
2010-03-26 14:40:00,26.13,26.16,26.06,26.07,97400.0,16.4655,16.4844,16.4214,16.4277,97400.0
2010-03-26 14:45:00,26.07,26.1,26.05,26.09,71900.0,16.4277,16.4466,16.4151,16.4403,71900.0
2010-03-26 14:50:00,26.1,26.1,26.02,26.08,168700.0,16.4466,16.4466,16.3961,16.434,168700.0
2010-03-26 14:55:00,26.08,26.08,26.0,26.04,106600.0,16.434,16.434,16.3835,16.4088,106600.0
2010-03-26 15:00:00,26.04,26.06,26.01,26.01,148900.0,16.4088,16.4214,16.3898,16.3898,148900.0
2010-03-26 15:05:00,26.02,26.05,26.0,26.04,107400.0,16.3961,16.4151,16.3835,16.4088,107400.0
2010-03-26 15:10:00,26.03,26.07,26.01,26.07,98500.0,16.4025,16.4277,16.3898,16.4277,98500.0
2010-03-26 15:15:00,26.07,26.07,26.04,26.05,47300.0,16.4277,16.4277,16.4088,16.4151,47300.0
2010-03-26 15:20:00,26.04,26.05,25.95,25.95,131500.0,16.4088,16.4151,16.352,16.352,131500.0
2010-03-26 15:25:00,25.96,26.01,25.93,26.01,125900.0,16.3583,16.3898,16.3394,16.3898,125900.0
2010-03-26 15:30:00,26.01,26.03,25.97,25.97,90400.0,16.3898,16.4025,16.3646,16.3646,90400.0
2010-03-26 15:35:00,25.98,26.01,25.93,25.94,254400.0,16.3709,16.3898,16.3394,16.3457,254400.0
2010-03-26 15:40:00,25.94,25.95,25.86,25.91,415400.0,16.3457,16.352,16.2953,16.3268,415400.0
2010-03-26 15:45:00,25.91,25.93,25.86,25.92,316000.0,16.3268,16.3394,16.2953,16.3331,316000.0
2010-03-26 15:50:00,25.92,26.02,25.91,25.99,359800.0,16.3331,16.3961,16.3268,16.3772,359800.0
2010-03-26 15:55:00,25.99,26.07,25.98,26.06,483800.0,16.3772,16.4277,16.3709,16.4214,483800.0
2010-03-29 09:30:00,26.03,26.15,25.95,26.09,298400.0,16.434,16.5098,16.3835,16.4719,298400.0
2010-03-29 09:35:00,26.1,26.11,25.9,25.9,219400.0,16.4782,16.4845,16.352,16.352,219400.0
2010-03-29 09:40:00,25.91,25.96,25.8,25.85,233700.0,16.3583,16.3898,16.2888,16.3204,233700.0
2010-03-29 09:45:00,25.85,25.89,25.82,25.83,153100.0,16.3204,16.3457,16.3015,16.3078,153100.0
2010-03-29 09:50:00,25.83,25.93,25.83,25.87,100600.0,16.3078,16.3709,16.3078,16.333,100600.0
2010-03-29 09:55:00,25.87,25.93,25.87,25.89,166800.0,16.333,16.3709,16.333,16.3457,166800.0
2010-03-29 10:00:00,25.9,25.92,25.83,25.9,205900.0,16.352,16.3646,16.3078,16.352,205900.0
2010-03-29 10:05:00,25.89,25.94,25.88,25.94,97100.0,16.3457,16.3772,16.3393,16.3772,97100.0
2010-03-29 10:10:00,25.93,25.98,25.91,25.97,68700.0,16.3709,16.4025,16.3583,16.3962,68700.0
2010-03-29 10:15:00,25.97,26.0,25.94,25.96,115000.0,16.3962,16.4151,16.3772,16.3898,115000.0
2010-03-29 10:20:00,25.96,25.96,25.91,25.91,70200.0,16.3898,16.3898,16.3583,16.3583,70200.0
2010-03-29 10:25:00,25.9,25.97,25.9,25.94,76400.0,16.352,16.3962,16.352,16.3772,76400.0
2010-03-29 10:30:00,25.93,25.94,25.87,25.91,257500.0,16.3709,16.3772,16.333,16.3583,257500.0
2010-03-29 10:35:00,25.9,25.99,25.9,25.98,110300.0,16.352,16.4088,16.352,16.4025,110300.0
2010-03-29 10:40:00,25.97,26.01,25.97,25.99,80900.0,16.3962,16.4214,16.3962,16.4088,80900.0
2010-03-29 10:45:00,25.99,26.01,25.95,25.98,128500.0,16.4088,16.4214,16.3835,16.4025,128500.0
2010-03-29 10:50:00,25.98,25.99,25.94,25.95,89300.0,16.4025,16.4088,16.3772,16.3835,89300.0
2010-03-29 10:55:00,25.95,26.03,25.93,26.02,40100.0,16.3835,16.434,16.3709,16.4277,40100.0
2010-03-29 11:00:00,26.02,26.04,25.99,26.0,61300.0,16.4277,16.4404,16.4088,16.4151,61300.0
2010-03-29 11:05:00,26.0,26.04,26.0,26.02,51000.0,16.4151,16.4404,16.4151,16.4277,51000.0
2010-03-29 11:10:00,26.03,26.05,26.01,26.05,63800.0,16.434,16.4467,16.4214,16.4467,63800.0
2010-03-29 11:15:00,26.05,26.07,26.01,26.01,42300.0,16.4467,16.4593,16.4214,16.4214,42300.0
2010-03-29 11:20:00,26.02,26.04,25.99,26.04,30100.0,16.4277,16.4404,16.4088,16.4404,30100.0
2010-03-29 11:25:00,26.04,26.07,26.01,26.05,60600.0,16.4404,16.4593,16.4214,16.4467,60600.0
2010-03-29 11:30:00,26.04,26.05,26.02,26.02,30900.0,16.4404,16.4467,16.4277,16.4277,30900.0
2010-03-29 11:35:00,26.02,26.03,25.99,26.0,34000.0,16.4277,16.434,16.4088,16.4151,34000.0
2010-03-29 11:40:00,25.99,26.0,25.96,25.99,43800.0,16.4088,16.4151,16.3898,16.4088,43800.0
2010-03-29 11:45:00,25.99,26.01,25.98,25.98,30100.0,16.4088,16.4214,16.4025,16.4025,30100.0
2010-03-29 11:50:00,25.99,25.99,25.93,25.93,47400.0,16.4088,16.4088,16.3709,16.3709,47400.0
2010-03-29 11:55:00,25.94,25.96,25.93,25.95,49800.0,16.3772,16.3898,16.3709,16.3835,49800.0
2010-03-29 12:00:00,25.96,25.99,25.95,25.99,33600.0,16.3898,16.4088,16.3835,16.4088,33600.0
2010-03-29 12:05:00,25.99,25.99,25.95,25.95,32900.0,16.4088,16.4088,16.3835,16.3835,32900.0
2010-03-29 12:10:00,25.95,25.96,25.94,25.95,26200.0,16.3835,16.3898,16.3772,16.3835,26200.0
2010-03-29 12:15:00,25.94,25.95,25.92,25.92,40900.0,16.3772,16.3835,16.3646,16.3646,40900.0
2010-03-29 12:20:00,25.92,25.92,25.9,25.91,48700.0,16.3646,16.3646,16.352,16.3583,48700.0
2010-03-29 12:25:00,25.9,25.92,25.88,25.92,57100.0,16.352,16.3646,16.3393,16.3646,57100.0
2010-03-29 12:30:00,25.91,25.94,25.9,25.91,54000.0,16.3583,16.3772,16.352,16.3583,54000.0
2010-03-29 12:35:00,25.91,25.92,25.89,25.9,15400.0,16.3583,16.3646,16.3457,16.352,15400.0
2010-03-29 12:40:00,25.89,25.9,25.87,25.9,52800.0,16.3457,16.352,16.333,16.352,52800.0
2010-03-29 12:45:00,25.89,25.95,25.85,25.94,87200.0,16.3457,16.3835,16.3204,16.3772,87200.0
2010-03-29 12:50:00,25.93,25.96,25.91,25.95,68300.0,16.3709,16.3898,16.3583,16.3835,68300.0
2010-03-29 12:55:00,25.95,25.96,25.94,25.94,44800.0,16.3835,16.3898,16.3772,16.3772,44800.0
2010-03-29 13:00:00,25.95,25.98,25.95,25.98,41300.0,16.3835,16.4025,16.3835,16.4025,41300.0
2010-03-29 13:05:00,25.97,25.99,25.96,25.97,115500.0,16.3962,16.4088,16.3898,16.3962,115500.0
2010-03-29 13:10:00,25.97,25.98,25.94,25.94,83100.0,16.3962,16.4025,16.3772,16.3772,83100.0
2010-03-29 13:15:00,25.94,25.95,25.93,25.95,32400.0,16.3772,16.3835,16.3709,16.3835,32400.0
2010-03-29 13:20:00,25.95,25.99,25.93,25.98,73500.0,16.3835,16.4088,16.3709,16.4025,73500.0
2010-03-29 13:25:00,25.98,25.99,25.97,25.98,13200.0,16.4025,16.4088,16.3962,16.4025,13200.0
2010-03-29 13:30:00,25.98,26.01,25.97,25.97,47000.0,16.4025,16.4214,16.3962,16.3962,47000.0
2010-03-29 13:35:00,25.97,25.97,25.94,25.94,22300.0,16.3962,16.3962,16.3772,16.3772,22300.0
2010-03-29 13:40:00,25.94,25.96,25.92,25.92,40900.0,16.3772,16.3898,16.3646,16.3646,40900.0
2010-03-29 13:45:00,25.93,25.98,25.92,25.96,28500.0,16.3709,16.4025,16.3646,16.3898,28500.0
2010-03-29 13:50:00,25.96,25.99,25.96,25.97,28000.0,16.3898,16.4088,16.3898,16.3962,28000.0
2010-03-29 13:55:00,25.98,26.0,25.95,25.96,85000.0,16.4025,16.4151,16.3835,16.3898,85000.0
2010-03-29 14:00:00,25.96,25.97,25.94,25.96,54400.0,16.3898,16.3962,16.3772,16.3898,54400.0
2010-03-29 14:05:00,25.96,25.98,25.96,25.96,24900.0,16.3898,16.4025,16.3898,16.3898,24900.0
2010-03-29 14:10:00,25.97,25.98,25.94,25.98,48800.0,16.3962,16.4025,16.3772,16.4025,48800.0
2010-03-29 14:15:00,25.97,25.98,25.95,25.96,49500.0,16.3962,16.4025,16.3835,16.3898,49500.0
2010-03-29 14:20:00,25.95,25.96,25.92,25.96,35400.0,16.3835,16.3898,16.3646,16.3898,35400.0
2010-03-29 14:25:00,25.95,25.96,25.91,25.95,114900.0,16.3835,16.3898,16.3583,16.3835,114900.0
2010-03-29 14:30:00,25.95,25.97,25.93,25.94,65600.0,16.3835,16.3962,16.3709,16.3772,65600.0
2010-03-29 14:35:00,25.94,25.97,25.92,25.96,60900.0,16.3772,16.3962,16.3646,16.3898,60900.0
2010-03-29 14:40:00,25.95,25.97,25.93,25.95,55400.0,16.3835,16.3962,16.3709,16.3835,55400.0
2010-03-29 14:45:00,25.94,25.98,25.94,25.96,47100.0,16.3772,16.4025,16.3772,16.3898,47100.0
2010-03-29 14:50:00,25.96,25.98,25.94,25.97,41400.0,16.3898,16.4025,16.3772,16.3962,41400.0
2010-03-29 14:55:00,25.97,26.01,25.97,26.01,60200.0,16.3962,16.4214,16.3962,16.4214,60200.0
2010-03-29 15:00:00,26.02,26.02,25.98,25.98,41600.0,16.4277,16.4277,16.4025,16.4025,41600.0
2010-03-29 15:05:00,25.98,26.01,25.98,26.0,36900.0,16.4025,16.4214,16.4025,16.4151,36900.0
2010-03-29 15:10:00,25.99,26.05,25.99,26.03,61600.0,16.4088,16.4467,16.4088,16.434,61600.0
2010-03-29 15:15:00,26.04,26.05,26.01,26.04,51900.0,16.4404,16.4467,16.4214,16.4404,51900.0
2010-03-29 15:20:00,26.04,26.07,26.02,26.02,98700.0,16.4404,16.4593,16.4277,16.4277,98700.0
2010-03-29 15:25:00,26.02,26.04,26.01,26.01,63700.0,16.4277,16.4404,16.4214,16.4214,63700.0
2010-03-29 15:30:00,26.01,26.01,25.96,25.97,66800.0,16.4214,16.4214,16.3898,16.3962,66800.0
2010-03-29 15:35:00,25.96,25.98,25.95,25.95,87100.0,16.3898,16.4025,16.3835,16.3835,87100.0
2010-03-29 15:40:00,25.95,26.0,25.94,26.0,111800.0,16.3835,16.4151,16.3772,16.4151,111800.0
2010-03-29 15:45:00,25.99,26.0,25.95,25.96,105600.0,16.4088,16.4151,16.3835,16.3898,105600.0
2010-03-29 15:50:00,25.96,25.99,25.95,25.96,124000.0,16.3898,16.4088,16.3835,16.3898,124000.0
2010-03-29 15:55:00,25.95,25.98,25.95,25.97,443200.0,16.3835,16.4025,16.3835,16.3962,443200.0
2010-03-30 09:30:00,25.98,26.0,25.9,25.91,105500.0,16.4025,16.4151,16.352,16.3583,105500.0
2010-03-30 09:35:00,25.91,25.96,25.9,25.94,98300.0,16.3583,16.3898,16.352,16.3772,98300.0
2010-03-30 09:40:00,25.94,26.0,25.94,25.98,110200.0,16.3772,16.4151,16.3772,16.4025,110200.0
2010-03-30 09:45:00,25.98,26.0,25.98,25.99,101500.0,16.4025,16.4151,16.4025,16.4088,101500.0
2010-03-30 09:50:00,25.99,26.04,25.95,26.03,281400.0,16.4088,16.4404,16.3835,16.434,281400.0
2010-03-30 09:55:00,26.03,26.17,26.03,26.17,184800.0,16.434,16.5224,16.434,16.5224,184800.0
2010-03-30 10:00:00,26.17,26.21,26.11,26.12,204600.0,16.5224,16.5477,16.4845,16.4909,204600.0
2010-03-30 10:05:00,26.11,26.15,26.08,26.13,88600.0,16.4845,16.5098,16.4656,16.4972,88600.0
2010-03-30 10:10:00,26.14,26.14,26.11,26.13,72400.0,16.5035,16.5035,16.4845,16.4972,72400.0
2010-03-30 10:15:00,26.12,26.14,26.07,26.08,74300.0,16.4909,16.5035,16.4593,16.4656,74300.0
2010-03-30 10:20:00,26.09,26.1,26.04,26.09,130500.0,16.4719,16.4782,16.4404,16.4719,130500.0
2010-03-30 10:25:00,26.09,26.1,26.05,26.09,113300.0,16.4719,16.4782,16.4467,16.4719,113300.0
2010-03-30 10:30:00,26.09,26.1,26.05,26.1,95700.0,16.4719,16.4782,16.4467,16.4782,95700.0
2010-03-30 10:35:00,26.1,26.15,26.08,26.13,119300.0,16.4782,16.5098,16.4656,16.4972,119300.0
2010-03-30 10:40:00,26.14,26.14,26.1,26.11,102900.0,16.5035,16.5035,16.4782,16.4845,102900.0
2010-03-30 10:45:00,26.12,26.12,26.06,26.1,67500.0,16.4909,16.4909,16.453,16.4782,67500.0
2010-03-30 10:50:00,26.09,26.12,26.07,26.12,70700.0,16.4719,16.4909,16.4593,16.4909,70700.0
2010-03-30 10:55:00,26.12,26.12,26.06,26.07,75200.0,16.4909,16.4909,16.453,16.4593,75200.0
2010-03-30 11:00:00,26.07,26.09,25.99,26.0,237700.0,16.4593,16.4719,16.4088,16.4151,237700.0
2010-03-30 11:05:00,26.0,26.0,25.97,26.0,266400.0,16.4151,16.4151,16.3962,16.4151,266400.0
2010-03-30 11:10:00,26.0,26.0,25.94,25.99,307000.0,16.4151,16.4151,16.3772,16.4088,307000.0
2010-03-30 11:15:00,25.98,26.01,25.97,25.99,106100.0,16.4025,16.4214,16.3962,16.4088,106100.0
2010-03-30 11:20:00,25.99,26.0,25.96,25.99,151000.0,16.4088,16.4151,16.3898,16.4088,151000.0
2010-03-30 11:25:00,25.99,26.0,25.97,26.0,106200.0,16.4088,16.4151,16.3962,16.4151,106200.0
2010-03-30 11:30:00,26.0,26.0,25.97,25.99,60800.0,16.4151,16.4151,16.3962,16.4088,60800.0
2010-03-30 11:35:00,25.99,26.0,25.94,25.98,67300.0,16.4088,16.4151,16.3772,16.4025,67300.0
2010-03-30 11:40:00,25.98,26.0,25.97,26.0,63000.0,16.4025,16.4151,16.3962,16.4151,63000.0
2010-03-30 11:45:00,26.0,26.0,25.99,26.0,65200.0,16.4151,16.4151,16.4088,16.4151,65200.0
2010-03-30 11:50:00,26.0,26.0,25.97,26.0,64800.0,16.4151,16.4151,16.3962,16.4151,64800.0
2010-03-30 11:55:00,26.0,26.0,25.98,26.0,26900.0,16.4151,16.4151,16.4025,16.4151,26900.0
2010-03-30 12:00:00,26.0,26.0,25.98,25.99,34700.0,16.4151,16.4151,16.4025,16.4088,34700.0
2010-03-30 12:05:00,25.98,26.0,25.97,25.99,42700.0,16.4025,16.4151,16.3962,16.4088,42700.0
2010-03-30 12:10:00,25.99,26.0,25.98,26.0,34000.0,16.4088,16.4151,16.4025,16.4151,34000.0
2010-03-30 12:15:00,26.0,26.0,25.97,25.98,55800.0,16.4151,16.4151,16.3962,16.4025,55800.0
2010-03-30 12:20:00,25.99,26.0,25.98,26.0,50000.0,16.4088,16.4151,16.4025,16.4151,50000.0
2010-03-30 12:25:00,26.0,26.0,25.99,26.0,186900.0,16.4151,16.4151,16.4088,16.4151,186900.0
2010-03-30 12:30:00,26.0,26.0,25.99,26.0,33400.0,16.4151,16.4151,16.4088,16.4151,33400.0
2010-03-30 12:35:00,26.0,26.0,25.97,25.98,77600.0,16.4151,16.4151,16.3962,16.4025,77600.0
2010-03-30 12:40:00,25.99,26.0,25.99,25.99,118300.0,16.4088,16.4151,16.4088,16.4088,118300.0
2010-03-30 12:45:00,26.0,26.0,25.96,25.97,146900.0,16.4151,16.4151,16.3898,16.3962,146900.0
2010-03-30 12:50:00,25.97,25.99,25.96,25.99,36000.0,16.3962,16.4088,16.3898,16.4088,36000.0
2010-03-30 12:55:00,25.99,25.99,25.98,25.98,39700.0,16.4088,16.4088,16.4025,16.4025,39700.0
2010-03-30 13:00:00,25.99,25.99,25.97,25.98,81900.0,16.4088,16.4088,16.3962,16.4025,81900.0
2010-03-30 13:05:00,25.97,25.99,25.97,25.99,17300.0,16.3962,16.4088,16.3962,16.4088,17300.0
2010-03-30 13:10:00,25.99,25.99,25.98,25.99,23500.0,16.4088,16.4088,16.4025,16.4088,23500.0
2010-03-30 13:15:00,25.98,25.99,25.96,25.97,62600.0,16.4025,16.4088,16.3898,16.3962,62600.0
2010-03-30 13:20:00,25.97,25.98,25.92,25.93,109800.0,16.3962,16.4025,16.3646,16.3709,109800.0
2010-03-30 13:25:00,25.92,25.95,25.92,25.94,58100.0,16.3646,16.3835,16.3646,16.3772,58100.0
2010-03-30 13:30:00,25.95,25.97,25.93,25.95,78500.0,16.3835,16.3962,16.3709,16.3835,78500.0
2010-03-30 13:35:00,25.95,25.97,25.92,25.92,93800.0,16.3835,16.3962,16.3646,16.3646,93800.0
2010-03-30 13:40:00,25.92,25.94,25.92,25.92,63600.0,16.3646,16.3772,16.3646,16.3646,63600.0
2010-03-30 13:45:00,25.91,25.95,25.9,25.95,120800.0,16.3583,16.3835,16.352,16.3835,120800.0
2010-03-30 13:50:00,25.95,25.96,25.93,25.94,66100.0,16.3835,16.3898,16.3709,16.3772,66100.0
2010-03-30 13:55:00,25.95,25.96,25.92,25.93,196800.0,16.3835,16.3898,16.3646,16.3709,196800.0
2010-03-30 14:00:00,25.92,25.94,25.92,25.93,32500.0,16.3646,16.3772,16.3646,16.3709,32500.0
2010-03-30 14:05:00,25.93,25.94,25.9,25.92,66300.0,16.3709,16.3772,16.352,16.3646,66300.0
2010-03-30 14:10:00,25.93,25.93,25.91,25.93,73300.0,16.3709,16.3709,16.3583,16.3709,73300.0
2010-03-30 14:15:00,25.92,25.93,25.87,25.88,82000.0,16.3646,16.3709,16.333,16.3393,82000.0
2010-03-30 14:20:00,25.87,25.88,25.85,25.85,82900.0,16.333,16.3393,16.3204,16.3204,82900.0
2010-03-30 14:25:00,25.84,25.88,25.83,25.88,59600.0,16.3141,16.3393,16.3078,16.3393,59600.0
2010-03-30 14:30:00,25.87,25.92,25.87,25.89,214100.0,16.333,16.3646,16.333,16.3457,214100.0
2010-03-30 14:35:00,25.9,25.91,25.88,25.9,108900.0,16.352,16.3583,16.3393,16.352,108900.0
2010-03-30 14:40:00,25.9,25.91,25.86,25.9,114200.0,16.352,16.3583,16.3267,16.352,114200.0
2010-03-30 14:45:00,25.9,25.9,25.89,25.89,52700.0,16.352,16.352,16.3457,16.3457,52700.0
2010-03-30 14:50:00,25.9,25.91,25.89,25.89,198200.0,16.352,16.3583,16.3457,16.3457,198200.0
2010-03-30 14:55:00,25.9,25.91,25.88,25.89,91600.0,16.352,16.3583,16.3393,16.3457,91600.0
2010-03-30 15:00:00,25.89,25.9,25.88,25.88,66300.0,16.3457,16.352,16.3393,16.3393,66300.0
2010-03-30 15:05:00,25.89,25.9,25.87,25.87,51900.0,16.3457,16.352,16.333,16.333,51900.0
2010-03-30 15:10:00,25.87,25.89,25.85,25.86,226100.0,16.333,16.3457,16.3204,16.3267,226100.0
2010-03-30 15:15:00,25.86,25.87,25.84,25.85,167200.0,16.3267,16.333,16.3141,16.3204,167200.0
2010-03-30 15:20:00,25.84,25.86,25.82,25.85,122700.0,16.3141,16.3267,16.3015,16.3204,122700.0
2010-03-30 15:25:00,25.85,25.9,25.84,25.9,67500.0,16.3204,16.352,16.3141,16.352,67500.0
2010-03-30 15:30:00,25.9,25.9,25.88,25.89,53500.0,16.352,16.352,16.3393,16.3457,53500.0
2010-03-30 15:35:00,25.9,25.9,25.87,25.87,135200.0,16.352,16.352,16.333,16.333,135200.0
2010-03-30 15:40:00,25.87,25.9,25.86,25.88,130000.0,16.333,16.352,16.3267,16.3393,130000.0
2010-03-30 15:45:00,25.88,25.89,25.84,25.89,285200.0,16.3393,16.3457,16.3141,16.3457,285200.0
2010-03-30 15:50:00,25.89,25.9,25.86,25.88,244000.0,16.3457,16.352,16.3267,16.3393,244000.0
2010-03-30 15:55:00,25.88,25.88,25.84,25.84,455600.0,16.3393,16.3393,16.3141,16.3141,455600.0
2010-03-31 09:30:00,25.71,25.77,25.65,25.7,238600.0,16.232,16.2699,16.1941,16.2257,238600.0
2010-03-31 09:35:00,25.69,25.72,25.68,25.7,149800.0,16.2194,16.2383,16.2131,16.2257,149800.0
2010-03-31 09:40:00,25.7,25.77,25.66,25.66,162800.0,16.2257,16.2699,16.2004,16.2004,162800.0
2010-03-31 09:45:00,25.66,25.72,25.64,25.65,109300.0,16.2004,16.2383,16.1878,16.1941,109300.0
2010-03-31 09:50:00,25.65,25.76,25.65,25.75,128600.0,16.1941,16.2636,16.1941,16.2573,128600.0
2010-03-31 09:55:00,25.75,25.77,25.71,25.75,111400.0,16.2573,16.2699,16.232,16.2573,111400.0
2010-03-31 10:00:00,25.74,25.77,25.71,25.75,121400.0,16.251,16.2699,16.232,16.2573,121400.0
2010-03-31 10:05:00,25.74,25.78,25.7,25.76,254100.0,16.251,16.2762,16.2257,16.2636,254100.0
2010-03-31 10:10:00,25.76,25.77,25.71,25.75,134800.0,16.2636,16.2699,16.232,16.2573,134800.0
2010-03-31 10:15:00,25.75,25.77,25.74,25.75,107000.0,16.2573,16.2699,16.251,16.2573,107000.0
2010-03-31 10:20:00,25.76,25.81,25.75,25.81,165000.0,16.2636,16.2951,16.2573,16.2951,165000.0
2010-03-31 10:25:00,25.81,25.81,25.77,25.81,175400.0,16.2951,16.2951,16.2699,16.2951,175400.0
2010-03-31 10:30:00,25.81,25.86,25.8,25.84,156100.0,16.2951,16.3267,16.2888,16.3141,156100.0
2010-03-31 10:35:00,25.85,25.91,25.84,25.88,148700.0,16.3204,16.3583,16.3141,16.3393,148700.0
2010-03-31 10:40:00,25.88,25.9,25.85,25.86,84000.0,16.3393,16.352,16.3204,16.3267,84000.0
2010-03-31 10:45:00,25.86,25.86,25.79,25.81,60900.0,16.3267,16.3267,16.2825,16.2951,60900.0
2010-03-31 10:50:00,25.81,25.82,25.79,25.8,84900.0,16.2951,16.3015,16.2825,16.2888,84900.0
2010-03-31 10:55:00,25.8,25.84,25.79,25.83,79700.0,16.2888,16.3141,16.2825,16.3078,79700.0
2010-03-31 11:00:00,25.84,25.84,25.77,25.81,110500.0,16.3141,16.3141,16.2699,16.2951,110500.0
2010-03-31 11:05:00,25.8,25.87,25.8,25.87,61600.0,16.2888,16.333,16.2888,16.333,61600.0
2010-03-31 11:10:00,25.87,25.89,25.85,25.86,38300.0,16.333,16.3457,16.3204,16.3267,38300.0
2010-03-31 11:15:00,25.86,25.87,25.84,25.85,61900.0,16.3267,16.333,16.3141,16.3204,61900.0
2010-03-31 11:20:00,25.85,25.89,25.82,25.88,58100.0,16.3204,16.3457,16.3015,16.3393,58100.0
2010-03-31 11:25:00,25.88,25.89,25.84,25.85,70200.0,16.3393,16.3457,16.3141,16.3204,70200.0
2010-03-31 11:30:00,25.85,25.91,25.85,25.89,88800.0,16.3204,16.3583,16.3204,16.3457,88800.0
2010-03-31 11:35:00,25.9,25.92,25.88,25.9,98100.0,16.352,16.3646,16.3393,16.352,98100.0
2010-03-31 11:40:00,25.89,25.95,25.88,25.89,165300.0,16.3457,16.3835,16.3393,16.3457,165300.0
2010-03-31 11:45:00,25.9,25.92,25.89,25.9,113700.0,16.352,16.3646,16.3457,16.352,113700.0
2010-03-31 11:50:00,25.9,25.95,25.89,25.95,83300.0,16.352,16.3835,16.3457,16.3835,83300.0
2010-03-31 11:55:00,25.94,25.97,25.94,25.96,50600.0,16.3772,16.3962,16.3772,16.3898,50600.0
2010-03-31 12:00:00,25.96,25.96,25.92,25.93,55800.0,16.3898,16.3898,16.3646,16.3709,55800.0
2010-03-31 12:05:00,25.92,25.92,25.91,25.91,27800.0,16.3646,16.3646,16.3583,16.3583,27800.0
2010-03-31 12:10:00,25.91,25.95,25.91,25.95,57900.0,16.3583,16.3835,16.3583,16.3835,57900.0
2010-03-31 12:15:00,25.94,25.98,25.94,25.96,61700.0,16.3772,16.4025,16.3772,16.3898,61700.0
2010-03-31 12:20:00,25.97,25.99,25.96,25.97,87700.0,16.3962,16.4088,16.3898,16.3962,87700.0
2010-03-31 12:25:00,25.97,25.98,25.95,25.95,34700.0,16.3962,16.4025,16.3835,16.3835,34700.0
2010-03-31 12:30:00,25.96,25.96,25.93,25.95,34600.0,16.3898,16.3898,16.3709,16.3835,34600.0
2010-03-31 12:35:00,25.96,26.0,25.95,25.99,29500.0,16.3898,16.4151,16.3835,16.4088,29500.0
2010-03-31 12:40:00,25.99,25.99,25.97,25.98,19800.0,16.4088,16.4088,16.3962,16.4025,19800.0
2010-03-31 12:45:00,25.99,26.0,25.93,25.96,50400.0,16.4088,16.4151,16.3709,16.3898,50400.0
2010-03-31 12:50:00,25.97,25.98,25.96,25.97,24900.0,16.3962,16.4025,16.3898,16.3962,24900.0
2010-03-31 12:55:00,25.97,25.98,25.94,25.96,39000.0,16.3962,16.4025,16.3772,16.3898,39000.0
2010-03-31 13:00:00,25.97,25.98,25.95,25.97,29700.0,16.3962,16.4025,16.3835,16.3962,29700.0
2010-03-31 13:05:00,25.97,25.98,25.96,25.96,15200.0,16.3962,16.4025,16.3898,16.3898,15200.0
2010-03-31 13:10:00,25.97,25.98,25.96,25.97,29800.0,16.3962,16.4025,16.3898,16.3962,29800.0
2010-03-31 13:15:00,25.97,25.97,25.95,25.97,27500.0,16.3962,16.3962,16.3835,16.3962,27500.0
2010-03-31 13:20:00,25.96,25.97,25.93,25.97,45200.0,16.3898,16.3962,16.3709,16.3962,45200.0
2010-03-31 13:25:00,25.97,25.98,25.96,25.97,26500.0,16.3962,16.4025,16.3898,16.3962,26500.0
2010-03-31 13:30:00,25.98,25.98,25.95,25.95,21200.0,16.4025,16.4025,16.3835,16.3835,21200.0
2010-03-31 13:35:00,25.95,25.95,25.93,25.93,41100.0,16.3835,16.3835,16.3709,16.3709,41100.0
2010-03-31 13:40:00,25.93,25.96,25.92,25.95,36200.0,16.3709,16.3898,16.3646,16.3835,36200.0
2010-03-31 13:45:00,25.95,25.97,25.94,25.97,26500.0,16.3835,16.3962,16.3772,16.3962,26500.0
2010-03-31 13:50:00,25.97,25.97,25.94,25.97,44800.0,16.3962,16.3962,16.3772,16.3962,44800.0
2010-03-31 13:55:00,25.96,25.96,25.94,25.95,47700.0,16.3898,16.3898,16.3772,16.3835,47700.0
2010-03-31 14:00:00,25.94,25.97,25.94,25.97,28900.0,16.3772,16.3962,16.3772,16.3962,28900.0
2010-03-31 14:05:00,25.97,26.0,25.96,25.97,105900.0,16.3962,16.4151,16.3898,16.3962,105900.0
2010-03-31 14:10:00,25.96,25.97,25.93,25.93,46000.0,16.3898,16.3962,16.3709,16.3709,46000.0
2010-03-31 14:15:00,25.93,25.94,25.91,25.91,22500.0,16.3709,16.3772,16.3583,16.3583,22500.0
2010-03-31 14:20:00,25.92,25.94,25.91,25.94,35300.0,16.3646,16.3772,16.3583,16.3772,35300.0
2010-03-31 14:25:00,25.94,25.96,25.94,25.94,34200.0,16.3772,16.3898,16.3772,16.3772,34200.0
2010-03-31 14:30:00,25.95,25.96,25.93,25.93,48900.0,16.3835,16.3898,16.3709,16.3709,48900.0
2010-03-31 14:35:00,25.94,25.96,25.93,25.94,36100.0,16.3772,16.3898,16.3709,16.3772,36100.0
2010-03-31 14:40:00,25.94,25.95,25.9,25.9,55800.0,16.3772,16.3835,16.352,16.352,55800.0
2010-03-31 14:45:00,25.9,25.9,25.86,25.86,63800.0,16.352,16.352,16.3267,16.3267,63800.0
2010-03-31 14:50:00,25.86,25.88,25.82,25.83,82600.0,16.3267,16.3393,16.3015,16.3078,82600.0
2010-03-31 14:55:00,25.84,25.85,25.81,25.82,85600.0,16.3141,16.3204,16.2951,16.3015,85600.0
2010-03-31 15:00:00,25.82,25.83,25.78,25.78,88900.0,16.3015,16.3078,16.2762,16.2762,88900.0
2010-03-31 15:05:00,25.78,25.81,25.77,25.81,70900.0,16.2762,16.2951,16.2699,16.2951,70900.0
2010-03-31 15:10:00,25.81,25.81,25.78,25.78,73000.0,16.2951,16.2951,16.2762,16.2762,73000.0
2010-03-31 15:15:00,25.78,25.78,25.72,25.77,104600.0,16.2762,16.2762,16.2383,16.2699,104600.0
2010-03-31 15:20:00,25.77,25.78,25.74,25.77,127500.0,16.2699,16.2762,16.251,16.2699,127500.0
2010-03-31 15:25:00,25.78,25.84,25.75,25.84,136900.0,16.2762,16.3141,16.2573,16.3141,136900.0
2010-03-31 15:30:00,25.85,25.85,25.8,25.83,105000.0,16.3204,16.3204,16.2888,16.3078,105000.0
2010-03-31 15:35:00,25.83,25.84,25.8,25.81,82400.0,16.3078,16.3141,16.2888,16.2951,82400.0
2010-03-31 15:40:00,25.82,25.85,25.81,25.83,100600.0,16.3015,16.3204,16.2951,16.3078,100600.0
2010-03-31 15:45:00,25.83,25.83,25.76,25.78,207300.0,16.3078,16.3078,16.2636,16.2762,207300.0
2010-03-31 15:50:00,25.77,25.84,25.77,25.82,162700.0,16.2699,16.3141,16.2699,16.3015,162700.0
2010-03-31 15:55:00,25.81,25.9,25.81,25.85,708600.0,16.2951,16.352,16.2951,16.3204,708600.0
2010-04-01 09:30:00,26.04,26.08,25.9,25.98,157900.0,16.4404,16.4656,16.352,16.4025,157900.0
2010-04-01 09:35:00,25.98,26.08,25.98,26.06,92100.0,16.4025,16.4656,16.4025,16.453,92100.0
2010-04-01 09:40:00,26.04,26.08,26.04,26.06,75500.0,16.4404,16.4656,16.4404,16.453,75500.0
2010-04-01 09:45:00,26.06,26.11,25.98,25.99,117700.0,16.453,16.4845,16.4025,16.4088,117700.0
2010-04-01 09:50:00,26.0,26.08,25.99,26.07,33200.0,16.4151,16.4656,16.4088,16.4593,33200.0
2010-04-01 09:55:00,26.08,26.1,26.03,26.03,49900.0,16.4656,16.4782,16.434,16.434,49900.0
2010-04-01 10:00:00,26.03,26.07,25.91,25.92,221200.0,16.434,16.4593,16.3583,16.3646,221200.0
2010-04-01 10:05:00,25.93,25.98,25.9,25.91,94100.0,16.3709,16.4025,16.352,16.3583,94100.0
2010-04-01 10:10:00,25.9,25.95,25.9,25.95,39400.0,16.352,16.3835,16.352,16.3835,39400.0
2010-04-01 10:15:00,25.95,25.95,25.87,25.89,49300.0,16.3835,16.3835,16.333,16.3457,49300.0
2010-04-01 10:20:00,25.9,25.95,25.88,25.95,57900.0,16.352,16.3835,16.3393,16.3835,57900.0
2010-04-01 10:25:00,25.95,26.01,25.93,26.0,193500.0,16.3835,16.4214,16.3709,16.4151,193500.0
2010-04-01 10:30:00,26.01,26.02,26.0,26.01,70100.0,16.4214,16.4277,16.4151,16.4214,70100.0
2010-04-01 10:35:00,26.01,26.02,26.0,26.01,29200.0,16.4214,16.4277,16.4151,16.4214,29200.0
2010-04-01 10:40:00,26.01,26.04,26.0,26.03,50400.0,16.4214,16.4404,16.4151,16.434,50400.0
2010-04-01 10:45:00,26.03,26.04,26.0,26.04,79500.0,16.434,16.4404,16.4151,16.4404,79500.0
2010-04-01 10:50:00,26.04,26.05,26.01,26.01,66100.0,16.4404,16.4467,16.4214,16.4214,66100.0
2010-04-01 10:55:00,26.02,26.03,26.0,26.03,59800.0,16.4277,16.434,16.4151,16.434,59800.0
2010-04-01 11:00:00,26.03,26.05,26.0,26.05,66900.0,16.434,16.4467,16.4151,16.4467,66900.0
2010-04-01 11:05:00,26.05,26.1,26.04,26.09,60700.0,16.4467,16.4782,16.4404,16.4719,60700.0
2010-04-01 11:10:00,26.09,26.11,26.06,26.1,87000.0,16.4719,16.4845,16.453,16.4782,87000.0
2010-04-01 11:15:00,26.11,26.13,26.1,26.11,60000.0,16.4845,16.4972,16.4782,16.4845,60000.0
2010-04-01 11:20:00,26.11,26.12,26.07,26.09,108400.0,16.4845,16.4909,16.4593,16.4719,108400.0
2010-04-01 11:25:00,26.1,26.16,26.09,26.16,60600.0,16.4782,16.5161,16.4719,16.5161,60600.0
2010-04-01 11:30:00,26.15,26.18,26.15,26.17,94700.0,16.5098,16.5287,16.5098,16.5224,94700.0
2010-04-01 11:35:00,26.18,26.2,26.16,26.19,48200.0,16.5287,16.5414,16.5161,16.5351,48200.0
2010-04-01 11:40:00,26.19,26.21,26.16,26.16,94300.0,16.5351,16.5477,16.5161,16.5161,94300.0
2010-04-01 11:45:00,26.16,26.2,26.16,26.19,33400.0,16.5161,16.5414,16.5161,16.5351,33400.0
2010-04-01 11:50:00,26.19,26.2,26.17,26.2,42700.0,16.5351,16.5414,16.5224,16.5414,42700.0
2010-04-01 11:55:00,26.2,26.2,26.17,26.18,56100.0,16.5414,16.5414,16.5224,16.5287,56100.0
2010-04-01 12:00:00,26.17,26.18,26.17,26.17,6500.0,16.5224,16.5287,16.5224,16.5224,6500.0
2010-04-01 12:05:00,26.17,26.18,26.16,26.16,17800.0,16.5224,16.5287,16.5161,16.5161,17800.0
2010-04-01 12:10:00,26.16,26.16,26.15,26.15,43600.0,16.5161,16.5161,16.5098,16.5098,43600.0
2010-04-01 12:15:00,26.15,26.18,26.15,26.17,52900.0,16.5098,16.5287,16.5098,16.5224,52900.0
2010-04-01 12:20:00,26.16,26.19,26.15,26.19,57900.0,16.5161,16.5351,16.5098,16.5351,57900.0
2010-04-01 12:25:00,26.19,26.19,26.14,26.15,25900.0,16.5351,16.5351,16.5035,16.5098,25900.0
2010-04-01 12:30:00,26.14,26.15,26.13,26.14,20700.0,16.5035,16.5098,16.4972,16.5035,20700.0
2010-04-01 12:35:00,26.14,26.16,26.13,26.16,17500.0,16.5035,16.5161,16.4972,16.5161,17500.0
2010-04-01 12:40:00,26.16,26.18,26.15,26.18,32600.0,16.5161,16.5287,16.5098,16.5287,32600.0
2010-04-01 12:45:00,26.18,26.19,26.16,26.18,42200.0,16.5287,16.5351,16.5161,16.5287,42200.0
2010-04-01 12:50:00,26.18,26.19,26.16,26.19,49500.0,16.5287,16.5351,16.5161,16.5351,49500.0
2010-04-01 12:55:00,26.19,26.19,26.18,26.18,31500.0,16.5351,16.5351,16.5287,16.5287,31500.0
2010-04-01 13:00:00,26.18,26.19,26.17,26.19,28700.0,16.5287,16.5351,16.5224,16.5351,28700.0
2010-04-01 13:05:00,26.19,26.21,26.18,26.21,31300.0,16.5351,16.5477,16.5287,16.5477,31300.0
2010-04-01 13:10:00,26.21,26.24,26.2,26.24,104700.0,16.5477,16.5666,16.5414,16.5666,104700.0
2010-04-01 13:15:00,26.23,26.25,26.22,26.22,33000.0,16.5603,16.5729,16.554,16.554,33000.0
2010-04-01 13:20:00,26.22,26.25,26.22,26.25,33900.0,16.554,16.5729,16.554,16.5729,33900.0
2010-04-01 13:25:00,26.25,26.25,26.23,26.25,30700.0,16.5729,16.5729,16.5603,16.5729,30700.0
2010-04-01 13:30:00,26.24,26.25,26.21,26.22,49900.0,16.5666,16.5729,16.5477,16.554,49900.0
2010-04-01 13:35:00,26.21,26.25,26.21,26.24,82100.0,16.5477,16.5729,16.5477,16.5666,82100.0
2010-04-01 13:40:00,26.24,26.25,26.16,26.17,48300.0,16.5666,16.5729,16.5161,16.5224,48300.0
2010-04-01 13:45:00,26.17,26.17,26.11,26.15,95600.0,16.5224,16.5224,16.4845,16.5098,95600.0
2010-04-01 13:50:00,26.15,26.19,26.13,26.15,95900.0,16.5098,16.5351,16.4972,16.5098,95900.0
2010-04-01 13:55:00,26.15,26.18,26.14,26.17,68400.0,16.5098,16.5287,16.5035,16.5224,68400.0
2010-04-01 14:00:00,26.16,26.17,26.12,26.15,67800.0,16.5161,16.5224,16.4909,16.5098,67800.0
2010-04-01 14:05:00,26.15,26.15,26.12,26.12,47600.0,16.5098,16.5098,16.4909,16.4909,47600.0
2010-04-01 14:10:00,26.12,26.16,26.11,26.13,86500.0,16.4909,16.5161,16.4845,16.4972,86500.0
2010-04-01 14:15:00,26.13,26.15,26.1,26.15,46000.0,16.4972,16.5098,16.4782,16.5098,46000.0
2010-04-01 14:20:00,26.15,26.17,26.13,26.13,58100.0,16.5098,16.5224,16.4972,16.4972,58100.0
2010-04-01 14:25:00,26.13,26.13,26.11,26.11,39700.0,16.4972,16.4972,16.4845,16.4845,39700.0
2010-04-01 14:30:00,26.11,26.13,26.07,26.08,95500.0,16.4845,16.4972,16.4593,16.4656,95500.0
2010-04-01 14:35:00,26.07,26.11,26.06,26.11,66200.0,16.4593,16.4845,16.453,16.4845,66200.0
2010-04-01 14:40:00,26.1,26.11,26.05,26.07,178400.0,16.4782,16.4845,16.4467,16.4593,178400.0
2010-04-01 14:45:00,26.06,26.1,26.05,26.09,70100.0,16.453,16.4782,16.4467,16.4719,70100.0
2010-04-01 14:50:00,26.08,26.15,26.08,26.13,75200.0,16.4656,16.5098,16.4656,16.4972,75200.0
2010-04-01 14:55:00,26.12,26.16,26.12,26.15,75000.0,16.4909,16.5161,16.4909,16.5098,75000.0
2010-04-01 15:00:00,26.15,26.16,26.12,26.14,111600.0,16.5098,16.5161,16.4909,16.5035,111600.0
2010-04-01 15:05:00,26.14,26.15,26.11,26.12,107200.0,16.5035,16.5098,16.4845,16.4909,107200.0
2010-04-01 15:10:00,26.12,26.15,26.11,26.15,51200.0,16.4909,16.5098,16.4845,16.5098,51200.0
2010-04-01 15:15:00,26.15,26.17,26.12,26.13,49900.0,16.5098,16.5224,16.4909,16.4972,49900.0
2010-04-01 15:20:00,26.13,26.18,26.13,26.17,98900.0,16.4972,16.5287,16.4972,16.5224,98900.0
2010-04-01 15:25:00,26.18,26.18,26.14,26.14,75700.0,16.5287,16.5287,16.5035,16.5035,75700.0
2010-04-01 15:30:00,26.15,26.19,26.14,26.17,107900.0,16.5098,16.5351,16.5035,16.5224,107900.0
2010-04-01 15:35:00,26.18,26.18,26.15,26.17,107300.0,16.5287,16.5287,16.5098,16.5224,107300.0
2010-04-01 15:40:00,26.17,26.18,26.16,26.18,112200.0,16.5224,16.5287,16.5161,16.5287,112200.0
2010-04-01 15:45:00,26.17,26.2,26.17,26.2,163300.0,16.5224,16.5414,16.5224,16.5414,163300.0
2010-04-01 15:50:00,26.2,26.22,26.17,26.22,282400.0,16.5414,16.554,16.5224,16.554,282400.0
2010-04-01 15:55:00,26.22,26.26,26.22,26.26,455300.0,16.554,16.5793,16.554,16.5793,455300.0
2010-04-05 09:30:00,26.32,26.38,26.15,26.22,158600.0,16.6171,16.655,16.5098,16.554,158600.0
2010-04-05 09:35:00,26.22,26.35,26.22,26.31,185000.0,16.554,16.6361,16.554,16.6108,185000.0
2010-04-05 09:40:00,26.3,26.35,26.29,26.32,93400.0,16.6045,16.6361,16.5982,16.6171,93400.0
2010-04-05 09:45:00,26.31,26.44,26.31,26.43,189000.0,16.6108,16.6929,16.6108,16.6866,189000.0
2010-04-05 09:50:00,26.42,26.45,26.36,26.37,56400.0,16.6803,16.6992,16.6424,16.6487,56400.0
2010-04-05 09:55:00,26.36,26.43,26.36,26.39,81300.0,16.6424,16.6866,16.6424,16.6613,81300.0
2010-04-05 10:00:00,26.39,26.47,26.38,26.46,165600.0,16.6613,16.7118,16.655,16.7055,165600.0
2010-04-05 10:05:00,26.46,26.47,26.4,26.4,59300.0,16.7055,16.7118,16.6676,16.6676,59300.0
2010-04-05 10:10:00,26.4,26.43,26.35,26.4,104600.0,16.6676,16.6866,16.6361,16.6676,104600.0
2010-04-05 10:15:00,26.4,26.42,26.38,26.4,147700.0,16.6676,16.6803,16.655,16.6676,147700.0
2010-04-05 10:20:00,26.39,26.4,26.36,26.36,104800.0,16.6613,16.6676,16.6424,16.6424,104800.0
2010-04-05 10:25:00,26.36,26.37,26.3,26.35,265200.0,16.6424,16.6487,16.6045,16.6361,265200.0
2010-04-05 10:30:00,26.35,26.35,26.31,26.34,86500.0,16.6361,16.6361,16.6108,16.6298,86500.0
2010-04-05 10:35:00,26.34,26.37,26.33,26.34,123000.0,16.6298,16.6487,16.6234,16.6298,123000.0
2010-04-05 10:40:00,26.35,26.36,26.33,26.34,67700.0,16.6361,16.6424,16.6234,16.6298,67700.0
2010-04-05 10:45:00,26.33,26.36,26.31,26.34,84600.0,16.6234,16.6424,16.6108,16.6298,84600.0
2010-04-05 10:50:00,26.35,26.35,26.32,26.34,42800.0,16.6361,16.6361,16.6171,16.6298,42800.0
2010-04-05 10:55:00,26.34,26.36,26.31,26.31,87800.0,16.6298,16.6424,16.6108,16.6108,87800.0
2010-04-05 11:00:00,26.32,26.32,26.24,26.26,78500.0,16.6171,16.6171,16.5666,16.5793,78500.0
2010-04-05 11:05:00,26.26,26.27,26.25,26.25,64800.0,16.5793,16.5856,16.5729,16.5729,64800.0
2010-04-05 11:10:00,26.25,26.32,26.25,26.32,176700.0,16.5729,16.6171,16.5729,16.6171,176700.0
2010-04-05 11:15:00,26.32,26.35,26.31,26.32,110400.0,16.6171,16.6361,16.6108,16.6171,110400.0
2010-04-05 11:20:00,26.32,26.35,26.29,26.3,142200.0,16.6171,16.6361,16.5982,16.6045,142200.0
2010-04-05 11:25:00,26.3,26.32,26.28,26.3,51800.0,16.6045,16.6171,16.5919,16.6045,51800.0
2010-04-05 11:30:00,26.31,26.31,26.26,26.26,92100.0,16.6108,16.6108,16.5793,16.5793,92100.0
2010-04-05 11:35:00,26.27,26.27,26.21,26.21,98200.0,16.5856,16.5856,16.5477,16.5477,98200.0
2010-04-05 11:40:00,26.22,26.24,26.21,26.22,53500.0,16.554,16.5666,16.5477,16.554,53500.0
2010-04-05 11:45:00,26.23,26.28,26.22,26.28,58800.0,16.5603,16.5919,16.554,16.5919,58800.0
2010-04-05 11:50:00,26.28,26.32,26.28,26.3,49700.0,16.5919,16.6171,16.5919,16.6045,49700.0
2010-04-05 11:55:00,26.31,26.31,26.28,26.29,38700.0,16.6108,16.6108,16.5919,16.5982,38700.0
2010-04-05 12:00:00,26.29,26.3,26.28,26.29,27400.0,16.5982,16.6045,16.5919,16.5982,27400.0
2010-04-05 12:05:00,26.29,26.29,26.26,26.27,56500.0,16.5982,16.5982,16.5793,16.5856,56500.0
2010-04-05 12:10:00,26.27,26.28,26.24,26.25,42100.0,16.5856,16.5919,16.5666,16.5729,42100.0
2010-04-05 12:15:00,26.25,26.26,26.24,26.25,76700.0,16.5729,16.5793,16.5666,16.5729,76700.0
2010-04-05 12:20:00,26.25,26.29,26.25,26.26,46500.0,16.5729,16.5982,16.5729,16.5793,46500.0
2010-04-05 12:25:00,26.26,26.27,26.24,26.27,37200.0,16.5793,16.5856,16.5666,16.5856,37200.0
2010-04-05 12:30:00,26.28,26.33,26.28,26.31,52300.0,16.5919,16.6234,16.5919,16.6108,52300.0
2010-04-05 12:35:00,26.32,26.32,26.29,26.3,29700.0,16.6171,16.6171,16.5982,16.6045,29700.0
2010-04-05 12:40:00,26.3,26.32,26.3,26.32,22900.0,16.6045,16.6171,16.6045,16.6171,22900.0
2010-04-05 12:45:00,26.31,26.32,26.27,26.28,67400.0,16.6108,16.6171,16.5856,16.5919,67400.0
2010-04-05 12:50:00,26.28,26.29,26.25,26.29,90700.0,16.5919,16.5982,16.5729,16.5982,90700.0
2010-04-05 12:55:00,26.29,26.31,26.28,26.3,37500.0,16.5982,16.6108,16.5919,16.6045,37500.0
2010-04-05 13:00:00,26.29,26.34,26.29,26.31,129500.0,16.5982,16.6298,16.5982,16.6108,129500.0
2010-04-05 13:05:00,26.31,26.31,26.23,26.26,106800.0,16.6108,16.6108,16.5603,16.5793,106800.0
2010-04-05 13:10:00,26.26,26.29,26.26,26.29,28100.0,16.5793,16.5982,16.5793,16.5982,28100.0
2010-04-05 13:15:00,26.29,26.3,26.28,26.29,34900.0,16.5982,16.6045,16.5919,16.5982,34900.0
2010-04-05 13:20:00,26.29,26.3,26.28,26.28,35500.0,16.5982,16.6045,16.5919,16.5919,35500.0
2010-04-05 13:25:00,26.28,26.34,26.28,26.34,90900.0,16.5919,16.6298,16.5919,16.6298,90900.0
2010-04-05 13:30:00,26.34,26.41,26.34,26.4,259500.0,16.6298,16.674,16.6298,16.6676,259500.0
2010-04-05 13:35:00,26.4,26.4,26.29,26.3,48100.0,16.6676,16.6676,16.5982,16.6045,48100.0
2010-04-05 13:40:00,26.29,26.32,26.29,26.31,32900.0,16.5982,16.6171,16.5982,16.6108,32900.0
2010-04-05 13:45:00,26.32,26.32,26.28,26.29,49100.0,16.6171,16.6171,16.5919,16.5982,49100.0
2010-04-05 13:50:00,26.28,26.35,26.28,26.35,40800.0,16.5919,16.6361,16.5919,16.6361,40800.0
2010-04-05 13:55:00,26.35,26.35,26.32,26.32,40600.0,16.6361,16.6361,16.6171,16.6171,40600.0
2010-04-05 14:00:00,26.32,26.34,26.32,26.32,25200.0,16.6171,16.6298,16.6171,16.6171,25200.0
2010-04-05 14:05:00,26.33,26.35,26.33,26.34,32200.0,16.6234,16.6361,16.6234,16.6298,32200.0
2010-04-05 14:10:00,26.34,26.35,26.32,26.34,42600.0,16.6298,16.6361,16.6171,16.6298,42600.0
2010-04-05 14:15:00,26.33,26.34,26.31,26.34,49500.0,16.6234,16.6298,16.6108,16.6298,49500.0
2010-04-05 14:20:00,26.34,26.36,26.33,26.35,32900.0,16.6298,16.6424,16.6234,16.6361,32900.0
2010-04-05 14:25:00,26.36,26.37,26.34,26.35,35300.0,16.6424,16.6487,16.6298,16.6361,35300.0
2010-04-05 14:30:00,26.36,26.39,26.35,26.39,54200.0,16.6424,16.6613,16.6361,16.6613,54200.0
2010-04-05 14:35:00,26.39,26.41,26.38,26.41,65100.0,16.6613,16.674,16.655,16.674,65100.0
2010-04-05 14:40:00,26.41,26.43,26.4,26.4,68800.0,16.674,16.6866,16.6676,16.6676,68800.0
2010-04-05 14:45:00,26.41,26.42,26.39,26.39,48900.0,16.674,16.6803,16.6613,16.6613,48900.0
2010-04-05 14:50:00,26.39,26.4,26.37,26.39,71200.0,16.6613,16.6676,16.6487,16.6613,71200.0
2010-04-05 14:55:00,26.39,26.4,26.31,26.32,52000.0,16.6613,16.6676,16.6108,16.6171,52000.0
2010-04-05 15:00:00,26.32,26.35,26.32,26.35,39600.0,16.6171,16.6361,16.6171,16.6361,39600.0
2010-04-05 15:05:00,26.34,26.35,26.3,26.3,61900.0,16.6298,16.6361,16.6045,16.6045,61900.0
2010-04-05 15:10:00,26.31,26.36,26.3,26.33,120600.0,16.6108,16.6424,16.6045,16.6234,120600.0
2010-04-05 15:15:00,26.33,26.36,26.32,26.36,76000.0,16.6234,16.6424,16.6171,16.6424,76000.0
2010-04-05 15:20:00,26.36,26.37,26.34,26.35,40800.0,16.6424,16.6487,16.6298,16.6361,40800.0
2010-04-05 15:25:00,26.34,26.38,26.32,26.32,107900.0,16.6298,16.655,16.6171,16.6171,107900.0
2010-04-05 15:30:00,26.33,26.35,26.32,26.35,70500.0,16.6234,16.6361,16.6171,16.6361,70500.0
2010-04-05 15:35:00,26.36,26.37,26.34,26.34,80400.0,16.6424,16.6487,16.6298,16.6298,80400.0
2010-04-05 15:40:00,26.34,26.37,26.34,26.36,120400.0,16.6298,16.6487,16.6298,16.6424,120400.0
2010-04-05 15:45:00,26.37,26.42,26.36,26.4,188000.0,16.6487,16.6803,16.6424,16.6676,188000.0
2010-04-05 15:50:00,26.41,26.46,26.4,26.46,185600.0,16.674,16.7055,16.6676,16.7055,185600.0
2010-04-05 15:55:00,26.45,26.48,26.44,26.48,618900.0,16.6992,16.7181,16.6929,16.7181,618900.0
2010-04-06 09:30:00,26.38,26.5,26.38,26.49,163200.0,16.655,16.7308,16.655,16.7245,163200.0
2010-04-06 09:35:00,26.48,26.63,26.48,26.58,123500.0,16.7181,16.8129,16.7181,16.7813,123500.0
2010-04-06 09:40:00,26.58,26.59,26.5,26.54,112100.0,16.7813,16.7876,16.7308,16.756,112100.0
2010-04-06 09:45:00,26.54,26.56,26.5,26.55,94800.0,16.756,16.7687,16.7308,16.7623,94800.0
2010-04-06 09:50:00,26.55,26.56,26.51,26.54,90100.0,16.7623,16.7687,16.7371,16.756,90100.0
2010-04-06 09:55:00,26.55,26.59,26.54,26.59,62900.0,16.7623,16.7876,16.756,16.7876,62900.0
2010-04-06 10:00:00,26.59,26.65,26.57,26.65,137000.0,16.7876,16.8255,16.775,16.8255,137000.0
2010-04-06 10:05:00,26.65,26.7,26.65,26.69,151800.0,16.8255,16.857,16.8255,16.8507,151800.0
2010-04-06 10:10:00,26.68,26.75,26.68,26.73,154000.0,16.8444,16.8886,16.8444,16.876,154000.0
2010-04-06 10:15:00,26.74,26.79,26.72,26.77,229900.0,16.8823,16.9139,16.8697,16.9012,229900.0
2010-04-06 10:20:00,26.77,26.84,26.77,26.83,193100.0,16.9012,16.9454,16.9012,16.9391,193100.0
2010-04-06 10:25:00,26.83,26.87,26.82,26.86,200000.0,16.9391,16.9644,16.9328,16.9581,200000.0
2010-04-06 10:30:00,26.86,26.99,26.86,26.99,365200.0,16.9581,17.0401,16.9581,17.0401,365200.0
2010-04-06 10:35:00,26.98,27.0,26.95,26.98,230000.0,17.0338,17.0465,17.0149,17.0338,230000.0
2010-04-06 10:40:00,26.98,26.98,26.93,26.96,328600.0,17.0338,17.0338,17.0023,17.0212,328600.0
2010-04-06 10:45:00,26.95,26.95,26.91,26.91,50700.0,17.0149,17.0149,16.9896,16.9896,50700.0
2010-04-06 10:50:00,26.91,26.93,26.91,26.93,70200.0,16.9896,17.0023,16.9896,17.0023,70200.0
2010-04-06 10:55:00,26.92,26.97,26.92,26.93,111200.0,16.9959,17.0275,16.9959,17.0023,111200.0
2010-04-06 11:00:00,26.93,26.99,26.93,26.99,213400.0,17.0023,17.0401,17.0023,17.0401,213400.0
2010-04-06 11:05:00,26.99,26.99,26.96,26.99,103000.0,17.0401,17.0401,17.0212,17.0401,103000.0
2010-04-06 11:10:00,26.99,26.99,26.96,26.97,218500.0,17.0401,17.0401,17.0212,17.0275,218500.0
2010-04-06 11:15:00,26.97,26.99,26.96,26.98,83600.0,17.0275,17.0401,17.0212,17.0338,83600.0
2010-04-06 11:20:00,26.99,27.0,26.95,26.96,213600.0,17.0401,17.0465,17.0149,17.0212,213600.0
2010-04-06 11:25:00,26.96,27.06,26.95,27.03,353900.0,17.0212,17.0843,17.0149,17.0654,353900.0
2010-04-06 11:30:00,27.03,27.06,27.02,27.05,228000.0,17.0654,17.0843,17.0591,17.078,228000.0
2010-04-06 11:35:00,27.05,27.06,26.95,26.98,261300.0,17.078,17.0843,17.0149,17.0338,261300.0
2010-04-06 11:40:00,26.97,26.99,26.97,26.97,92700.0,17.0275,17.0401,17.0275,17.0275,92700.0
2010-04-06 11:45:00,26.97,26.98,26.97,26.98,132100.0,17.0275,17.0338,17.0275,17.0338,132100.0
2010-04-06 11:50:00,26.97,26.98,26.9,26.91,62700.0,17.0275,17.0338,16.9833,16.9896,62700.0
2010-04-06 11:55:00,26.9,26.93,26.88,26.93,107300.0,16.9833,17.0023,16.9707,17.0023,107300.0
2010-04-06 12:00:00,26.93,26.94,26.91,26.91,62600.0,17.0023,17.0086,16.9896,16.9896,62600.0
2010-04-06 12:05:00,26.91,26.94,26.91,26.94,39800.0,16.9896,17.0086,16.9896,17.0086,39800.0
2010-04-06 12:10:00,26.94,26.95,26.91,26.91,49400.0,17.0086,17.0149,16.9896,16.9896,49400.0
2010-04-06 12:15:00,26.91,26.93,26.9,26.91,75400.0,16.9896,17.0023,16.9833,16.9896,75400.0
2010-04-06 12:20:00,26.91,26.93,26.9,26.93,116900.0,16.9896,17.0023,16.9833,17.0023,116900.0
2010-04-06 12:25:00,26.92,26.92,26.9,26.91,108300.0,16.9959,16.9959,16.9833,16.9896,108300.0
2010-04-06 12:30:00,26.9,26.92,26.9,26.91,70000.0,16.9833,16.9959,16.9833,16.9896,70000.0
2010-04-06 12:35:00,26.9,26.97,26.9,26.97,154200.0,16.9833,17.0275,16.9833,17.0275,154200.0
2010-04-06 12:40:00,26.97,27.01,26.97,26.99,172400.0,17.0275,17.0528,17.0275,17.0401,172400.0
2010-04-06 12:45:00,26.98,27.02,26.98,26.98,76300.0,17.0338,17.0591,17.0338,17.0338,76300.0
2010-04-06 12:50:00,26.98,26.99,26.98,26.99,22200.0,17.0338,17.0401,17.0338,17.0401,22200.0
2010-04-06 12:55:00,26.99,27.01,26.97,27.01,72700.0,17.0401,17.0528,17.0275,17.0528,72700.0
2010-04-06 13:00:00,27.01,27.04,27.01,27.03,108600.0,17.0528,17.0717,17.0528,17.0654,108600.0
2010-04-06 13:05:00,27.02,27.05,27.01,27.03,175000.0,17.0591,17.078,17.0528,17.0654,175000.0
2010-04-06 13:10:00,27.03,27.04,27.02,27.03,51100.0,17.0654,17.0717,17.0591,17.0654,51100.0
2010-04-06 13:15:00,27.03,27.04,27.03,27.03,18300.0,17.0654,17.0717,17.0654,17.0654,18300.0
2010-04-06 13:20:00,27.03,27.05,27.03,27.05,66000.0,17.0654,17.078,17.0654,17.078,66000.0
2010-04-06 13:25:00,27.05,27.06,27.04,27.06,52700.0,17.078,17.0843,17.0717,17.0843,52700.0
2010-04-06 13:30:00,27.06,27.08,27.05,27.05,115400.0,17.0843,17.097,17.078,17.078,115400.0
2010-04-06 13:35:00,27.05,27.06,27.04,27.06,100600.0,17.078,17.0843,17.0717,17.0843,100600.0
2010-04-06 13:40:00,27.05,27.08,27.04,27.08,139900.0,17.078,17.097,17.0717,17.097,139900.0
2010-04-06 13:45:00,27.08,27.08,27.04,27.06,127400.0,17.097,17.097,17.0717,17.0843,127400.0
2010-04-06 13:50:00,27.06,27.09,27.05,27.08,66900.0,17.0843,17.1033,17.078,17.097,66900.0
2010-04-06 13:55:00,27.09,27.09,27.07,27.08,57500.0,17.1033,17.1033,17.0906,17.097,57500.0
2010-04-06 14:00:00,27.09,27.11,27.07,27.11,103500.0,17.1033,17.1159,17.0906,17.1159,103500.0
2010-04-06 14:05:00,27.11,27.13,27.1,27.1,95000.0,17.1159,17.1285,17.1096,17.1096,95000.0
2010-04-06 14:10:00,27.09,27.12,27.07,27.1,108200.0,17.1033,17.1222,17.0906,17.1096,108200.0
2010-04-06 14:15:00,27.1,27.1,27.08,27.09,38800.0,17.1096,17.1096,17.097,17.1033,38800.0
2010-04-06 14:20:00,27.09,27.09,27.05,27.06,66900.0,17.1033,17.1033,17.078,17.0843,66900.0
2010-04-06 14:25:00,27.05,27.07,27.05,27.05,87500.0,17.078,17.0906,17.078,17.078,87500.0
2010-04-06 14:30:00,27.05,27.09,27.05,27.09,84800.0,17.078,17.1033,17.078,17.1033,84800.0
2010-04-06 14:35:00,27.09,27.13,27.09,27.12,315600.0,17.1033,17.1285,17.1033,17.1222,315600.0
2010-04-06 14:40:00,27.12,27.14,27.1,27.1,147900.0,17.1222,17.1348,17.1096,17.1096,147900.0
2010-04-06 14:45:00,27.1,27.11,27.08,27.08,46800.0,17.1096,17.1159,17.097,17.097,46800.0
2010-04-06 14:50:00,27.08,27.12,27.08,27.11,63700.0,17.097,17.1222,17.097,17.1159,63700.0
2010-04-06 14:55:00,27.11,27.14,27.11,27.14,61500.0,17.1159,17.1348,17.1159,17.1348,61500.0
2010-04-06 15:00:00,27.13,27.16,27.13,27.16,98600.0,17.1285,17.1475,17.1285,17.1475,98600.0
2010-04-06 15:05:00,27.16,27.18,27.15,27.17,88500.0,17.1475,17.1601,17.1412,17.1538,88500.0
2010-04-06 15:10:00,27.17,27.18,27.14,27.15,265100.0,17.1538,17.1601,17.1348,17.1412,265100.0
2010-04-06 15:15:00,27.15,27.18,27.15,27.16,113800.0,17.1412,17.1601,17.1412,17.1475,113800.0
2010-04-06 15:20:00,27.17,27.17,27.14,27.15,199800.0,17.1538,17.1538,17.1348,17.1412,199800.0
2010-04-06 15:25:00,27.15,27.16,27.11,27.13,193500.0,17.1412,17.1475,17.1159,17.1285,193500.0
2010-04-06 15:30:00,27.12,27.17,27.11,27.12,404900.0,17.1222,17.1538,17.1159,17.1222,404900.0
2010-04-06 15:35:00,27.12,27.14,27.1,27.13,209500.0,17.1222,17.1348,17.1096,17.1285,209500.0
2010-04-06 15:40:00,27.14,27.14,27.11,27.11,155000.0,17.1348,17.1348,17.1159,17.1159,155000.0
2010-04-06 15:45:00,27.11,27.11,27.07,27.1,286400.0,17.1159,17.1159,17.0906,17.1096,286400.0
2010-04-06 15:50:00,27.09,27.1,27.06,27.09,307700.0,17.1033,17.1096,17.0843,17.1033,307700.0
2010-04-06 15:55:00,27.08,27.1,27.06,27.09,684000.0,17.097,17.1096,17.0843,17.1033,684000.0
2010-04-07 09:30:00,27.14,27.19,27.09,27.15,207100.0,17.1348,17.1664,17.1033,17.1412,207100.0
2010-04-07 09:35:00,27.15,27.21,27.11,27.16,215800.0,17.1412,17.179,17.1159,17.1475,215800.0
2010-04-07 09:40:00,27.16,27.22,27.08,27.14,270400.0,17.1475,17.1853,17.097,17.1348,270400.0
2010-04-07 09:45:00,27.14,27.15,26.93,26.93,215500.0,17.1348,17.1412,17.0023,17.0023,215500.0
2010-04-07 09:50:00,26.93,26.97,26.88,26.95,221300.0,17.0023,17.0275,16.9707,17.0149,221300.0
2010-04-07 09:55:00,26.96,26.97,26.9,26.91,120200.0,17.0212,17.0275,16.9833,16.9896,120200.0
2010-04-07 10:00:00,26.9,26.95,26.88,26.92,172400.0,16.9833,17.0149,16.9707,16.9959,172400.0
2010-04-07 10:05:00,26.92,26.94,26.88,26.91,125000.0,16.9959,17.0086,16.9707,16.9896,125000.0
2010-04-07 10:10:00,26.91,26.93,26.9,26.93,137800.0,16.9896,17.0023,16.9833,17.0023,137800.0
2010-04-07 10:15:00,26.93,26.97,26.9,26.95,116800.0,17.0023,17.0275,16.9833,17.0149,116800.0
2010-04-07 10:20:00,26.95,26.95,26.88,26.89,98200.0,17.0149,17.0149,16.9707,16.977,98200.0
2010-04-07 10:25:00,26.89,26.95,26.87,26.94,117200.0,16.977,17.0149,16.9644,17.0086,117200.0
2010-04-07 10:30:00,26.94,26.96,26.85,26.85,262900.0,17.0086,17.0212,16.9517,16.9517,262900.0
2010-04-07 10:35:00,26.85,26.89,26.76,26.76,165000.0,16.9517,16.977,16.8949,16.8949,165000.0
2010-04-07 10:40:00,26.77,26.77,26.7,26.73,109400.0,16.9012,16.9012,16.857,16.876,109400.0
2010-04-07 10:45:00,26.72,26.74,26.68,26.73,145700.0,16.8697,16.8823,16.8444,16.876,145700.0
2010-04-07 10:50:00,26.74,26.75,26.73,26.75,84800.0,16.8823,16.8886,16.876,16.8886,84800.0
2010-04-07 10:55:00,26.75,26.77,26.74,26.75,69500.0,16.8886,16.9012,16.8823,16.8886,69500.0
2010-04-07 11:00:00,26.74,26.75,26.62,26.66,120300.0,16.8823,16.8886,16.8065,16.8318,120300.0
2010-04-07 11:05:00,26.65,26.69,26.65,26.69,86300.0,16.8255,16.8507,16.8255,16.8507,86300.0
2010-04-07 11:10:00,26.7,26.75,26.69,26.74,151100.0,16.857,16.8886,16.8507,16.8823,151100.0
2010-04-07 11:15:00,26.74,26.76,26.71,26.75,136200.0,16.8823,16.8949,16.8634,16.8886,136200.0
2010-04-07 11:20:00,26.74,26.75,26.69,26.72,140800.0,16.8823,16.8886,16.8507,16.8697,140800.0
2010-04-07 11:25:00,26.72,26.73,26.69,26.72,72000.0,16.8697,16.876,16.8507,16.8697,72000.0
2010-04-07 11:30:00,26.71,26.72,26.67,26.67,50300.0,16.8634,16.8697,16.8381,16.8381,50300.0
2010-04-07 11:35:00,26.68,26.69,26.62,26.63,150700.0,16.8444,16.8507,16.8065,16.8129,150700.0
2010-04-07 11:40:00,26.62,26.62,26.57,26.58,185100.0,16.8065,16.8065,16.775,16.7813,185100.0
2010-04-07 11:45:00,26.58,26.61,26.56,26.61,125100.0,16.7813,16.8002,16.7687,16.8002,125100.0
2010-04-07 11:50:00,26.62,26.67,26.61,26.67,96600.0,16.8065,16.8381,16.8002,16.8381,96600.0
2010-04-07 11:55:00,26.67,26.68,26.62,26.66,153100.0,16.8381,16.8444,16.8065,16.8318,153100.0
2010-04-07 12:00:00,26.66,26.67,26.6,26.61,54600.0,16.8318,16.8381,16.7939,16.8002,54600.0
2010-04-07 12:05:00,26.61,26.63,26.59,26.63,63800.0,16.8002,16.8129,16.7876,16.8129,63800.0
2010-04-07 12:10:00,26.63,26.65,26.62,26.65,35400.0,16.8129,16.8255,16.8065,16.8255,35400.0
2010-04-07 12:15:00,26.64,26.66,26.62,26.63,91600.0,16.8192,16.8318,16.8065,16.8129,91600.0
2010-04-07 12:20:00,26.62,26.65,26.62,26.63,68400.0,16.8065,16.8255,16.8065,16.8129,68400.0
2010-04-07 12:25:00,26.63,26.67,26.63,26.67,67100.0,16.8129,16.8381,16.8129,16.8381,67100.0
2010-04-07 12:30:00,26.67,26.71,26.66,26.71,75300.0,16.8381,16.8634,16.8318,16.8634,75300.0
2010-04-07 12:35:00,26.71,26.75,26.71,26.75,51000.0,16.8634,16.8886,16.8634,16.8886,51000.0
2010-04-07 12:40:00,26.74,26.76,26.7,26.7,148500.0,16.8823,16.8949,16.857,16.857,148500.0
2010-04-07 12:45:00,26.7,26.72,26.69,26.69,36900.0,16.857,16.8697,16.8507,16.8507,36900.0
2010-04-07 12:50:00,26.69,26.72,26.67,26.72,37500.0,16.8507,16.8697,16.8381,16.8697,37500.0
2010-04-07 12:55:00,26.71,26.74,26.7,26.74,42700.0,16.8634,16.8823,16.857,16.8823,42700.0
2010-04-07 13:00:00,26.74,26.78,26.74,26.76,136500.0,16.8823,16.9076,16.8823,16.8949,136500.0
2010-04-07 13:05:00,26.77,26.77,26.74,26.74,52600.0,16.9012,16.9012,16.8823,16.8823,52600.0
2010-04-07 13:10:00,26.74,26.75,26.72,26.74,57800.0,16.8823,16.8886,16.8697,16.8823,57800.0
2010-04-07 13:15:00,26.75,26.76,26.73,26.73,62300.0,16.8886,16.8949,16.876,16.876,62300.0
2010-04-07 13:20:00,26.73,26.78,26.73,26.76,90000.0,16.876,16.9076,16.876,16.8949,90000.0
2010-04-07 13:25:00,26.76,26.83,26.75,26.8,88500.0,16.8949,16.9391,16.8886,16.9202,88500.0
2010-04-07 13:30:00,26.79,26.8,26.76,26.76,73000.0,16.9139,16.9202,16.8949,16.8949,73000.0
2010-04-07 13:35:00,26.76,26.77,26.73,26.74,46400.0,16.8949,16.9012,16.876,16.8823,46400.0
2010-04-07 13:40:00,26.74,26.76,26.71,26.73,78700.0,16.8823,16.8949,16.8634,16.876,78700.0
2010-04-07 13:45:00,26.74,26.74,26.71,26.72,25700.0,16.8823,16.8823,16.8634,16.8697,25700.0
2010-04-07 13:50:00,26.72,26.77,26.71,26.77,104900.0,16.8697,16.9012,16.8634,16.9012,104900.0
2010-04-07 13:55:00,26.76,26.81,26.76,26.79,113000.0,16.8949,16.9265,16.8949,16.9139,113000.0
2010-04-07 14:00:00,26.78,26.79,26.73,26.75,71800.0,16.9076,16.9139,16.876,16.8886,71800.0
2010-04-07 14:05:00,26.75,26.78,26.74,26.76,42300.0,16.8886,16.9076,16.8823,16.8949,42300.0
2010-04-07 14:10:00,26.77,26.78,26.74,26.74,50200.0,16.9012,16.9076,16.8823,16.8823,50200.0
2010-04-07 14:15:00,26.75,26.75,26.71,26.72,64800.0,16.8886,16.8886,16.8634,16.8697,64800.0
2010-04-07 14:20:00,26.73,26.75,26.66,26.69,70900.0,16.876,16.8886,16.8318,16.8507,70900.0
2010-04-07 14:25:00,26.7,26.7,26.65,26.7,89200.0,16.857,16.857,16.8255,16.857,89200.0
2010-04-07 14:30:00,26.7,26.71,26.65,26.68,70700.0,16.857,16.8634,16.8255,16.8444,70700.0
2010-04-07 14:35:00,26.68,26.72,26.66,26.72,105600.0,16.8444,16.8697,16.8318,16.8697,105600.0
2010-04-07 14:40:00,26.7,26.75,26.67,26.73,138400.0,16.857,16.8886,16.8381,16.876,138400.0
2010-04-07 14:45:00,26.74,26.76,26.71,26.71,96200.0,16.8823,16.8949,16.8634,16.8634,96200.0
2010-04-07 14:50:00,26.7,26.73,26.7,26.73,123900.0,16.857,16.876,16.857,16.876,123900.0
2010-04-07 14:55:00,26.73,26.73,26.67,26.72,126600.0,16.876,16.876,16.8381,16.8697,126600.0
2010-04-07 15:00:00,26.71,26.71,26.6,26.62,213300.0,16.8634,16.8634,16.7939,16.8065,213300.0
2010-04-07 15:05:00,26.61,26.62,26.55,26.57,369300.0,16.8002,16.8065,16.7623,16.775,369300.0
2010-04-07 15:10:00,26.57,26.57,26.5,26.52,198300.0,16.775,16.775,16.7308,16.7434,198300.0
2010-04-07 15:15:00,26.52,26.62,26.48,26.61,257800.0,16.7434,16.8065,16.7181,16.8002,257800.0
2010-04-07 15:20:00,26.62,26.63,26.55,26.56,142600.0,16.8065,16.8129,16.7623,16.7687,142600.0
2010-04-07 15:25:00,26.57,26.63,26.56,26.58,215400.0,16.775,16.8129,16.7687,16.7813,215400.0
2010-04-07 15:30:00,26.58,26.59,26.55,26.55,262100.0,16.7813,16.7876,16.7623,16.7623,262100.0
2010-04-07 15:35:00,26.55,26.57,26.49,26.57,354100.0,16.7623,16.775,16.7245,16.775,354100.0
2010-04-07 15:40:00,26.57,26.57,26.53,26.56,167700.0,16.775,16.775,16.7497,16.7687,167700.0
2010-04-07 15:45:00,26.56,26.6,26.56,26.59,203700.0,16.7687,16.7939,16.7687,16.7876,203700.0
2010-04-07 15:50:00,26.6,26.63,26.59,26.62,190900.0,16.7939,16.8129,16.7876,16.8065,190900.0
2010-04-07 15:55:00,26.61,26.74,26.61,26.7,1346000.0,16.8002,16.8823,16.8002,16.857,1346000.0
2010-04-08 09:30:00,26.57,26.66,26.51,26.64,206700.0,16.775,16.8318,16.7371,16.8192,206700.0
2010-04-08 09:35:00,26.64,26.67,26.53,26.55,242200.0,16.8192,16.8381,16.7497,16.7623,242200.0
2010-04-08 09:40:00,26.55,26.63,26.54,26.6,284200.0,16.7623,16.8129,16.756,16.7939,284200.0
2010-04-08 09:45:00,26.59,26.6,26.53,26.54,142400.0,16.7876,16.7939,16.7497,16.756,142400.0
2010-04-08 09:50:00,26.55,26.58,26.52,26.53,166700.0,16.7623,16.7813,16.7434,16.7497,166700.0
2010-04-08 09:55:00,26.53,26.55,26.5,26.54,94500.0,16.7497,16.7623,16.7308,16.756,94500.0
2010-04-08 10:00:00,26.55,26.61,26.53,26.53,298000.0,16.7623,16.8002,16.7497,16.7497,298000.0
2010-04-08 10:05:00,26.53,26.55,26.5,26.51,108300.0,16.7497,16.7623,16.7308,16.7371,108300.0
2010-04-08 10:10:00,26.51,26.61,26.51,26.61,80400.0,16.7371,16.8002,16.7371,16.8002,80400.0
2010-04-08 10:15:00,26.6,26.68,26.6,26.66,184800.0,16.7939,16.8444,16.7939,16.8318,184800.0
2010-04-08 10:20:00,26.67,26.71,26.63,26.7,159300.0,16.8381,16.8634,16.8129,16.857,159300.0
2010-04-08 10:25:00,26.7,26.72,26.67,26.7,203500.0,16.857,16.8697,16.8381,16.857,203500.0
2010-04-08 10:30:00,26.7,26.8,26.69,26.72,215100.0,16.857,16.9202,16.8507,16.8697,215100.0
2010-04-08 10:35:00,26.72,26.78,26.71,26.72,284000.0,16.8697,16.9076,16.8634,16.8697,284000.0
2010-04-08 10:40:00,26.72,26.75,26.71,26.74,141300.0,16.8697,16.8886,16.8634,16.8823,141300.0
2010-04-08 10:45:00,26.74,26.79,26.71,26.79,167500.0,16.8823,16.9139,16.8634,16.9139,167500.0
2010-04-08 10:50:00,26.79,26.87,26.78,26.85,193000.0,16.9139,16.9644,16.9076,16.9517,193000.0
2010-04-08 10:55:00,26.86,26.86,26.79,26.79,69000.0,16.9581,16.9581,16.9139,16.9139,69000.0
2010-04-08 11:00:00,26.79,26.92,26.79,26.91,159300.0,16.9139,16.9959,16.9139,16.9896,159300.0
2010-04-08 11:05:00,26.92,26.94,26.9,26.91,166500.0,16.9959,17.0086,16.9833,16.9896,166500.0
2010-04-08 11:10:00,26.91,26.91,26.87,26.88,85300.0,16.9896,16.9896,16.9644,16.9707,85300.0
2010-04-08 11:15:00,26.88,26.91,26.87,26.9,86600.0,16.9707,16.9896,16.9644,16.9833,86600.0
2010-04-08 11:20:00,26.9,26.93,26.89,26.91,125000.0,16.9833,17.0023,16.977,16.9896,125000.0
2010-04-08 11:25:00,26.91,26.92,26.88,26.88,147100.0,16.9896,16.9959,16.9707,16.9707,147100.0
2010-04-08 11:30:00,26.89,26.91,26.88,26.91,57100.0,16.977,16.9896,16.9707,16.9896,57100.0
2010-04-08 11:35:00,26.91,26.97,26.9,26.96,208300.0,16.9896,17.0275,16.9833,17.0212,208300.0
2010-04-08 11:40:00,26.96,26.98,26.95,26.95,102600.0,17.0212,17.0338,17.0149,17.0149,102600.0
2010-04-08 11:45:00,26.95,26.97,26.91,26.93,130000.0,17.0149,17.0275,16.9896,17.0023,130000.0
2010-04-08 11:50:00,26.93,26.95,26.91,26.95,130500.0,17.0023,17.0149,16.9896,17.0149,130500.0
2010-04-08 11:55:00,26.94,27.0,26.9,26.92,190800.0,17.0086,17.0465,16.9833,16.9959,190800.0
2010-04-08 12:00:00,26.92,26.96,26.9,26.95,67600.0,16.9959,17.0212,16.9833,17.0149,67600.0
2010-04-08 12:05:00,26.96,27.0,26.95,26.99,417400.0,17.0212,17.0465,17.0149,17.0401,417400.0
2010-04-08 12:10:00,26.99,27.0,26.98,26.99,193900.0,17.0401,17.0465,17.0338,17.0401,193900.0
2010-04-08 12:15:00,26.99,27.0,26.97,26.99,64700.0,17.0401,17.0465,17.0275,17.0401,64700.0
2010-04-08 12:20:00,27.0,27.0,26.97,26.99,162800.0,17.0465,17.0465,17.0275,17.0401,162800.0
2010-04-08 12:25:00,26.99,27.0,26.92,26.99,168400.0,17.0401,17.0465,16.9959,17.0401,168400.0
2010-04-08 12:30:00,26.99,27.0,26.97,26.99,97000.0,17.0401,17.0465,17.0275,17.0401,97000.0
2010-04-08 12:35:00,26.98,27.0,26.97,27.0,154600.0,17.0338,17.0465,17.0275,17.0465,154600.0
2010-04-08 12:40:00,26.99,27.05,26.98,26.99,270500.0,17.0401,17.078,17.0338,17.0401,270500.0
2010-04-08 12:45:00,26.99,27.04,26.98,27.03,124400.0,17.0401,17.0717,17.0338,17.0654,124400.0
2010-04-08 12:50:00,27.03,27.04,27.0,27.04,88900.0,17.0654,17.0717,17.0465,17.0717,88900.0
2010-04-08 12:55:00,27.04,27.08,27.0,27.08,164400.0,17.0717,17.097,17.0465,17.097,164400.0
2010-04-08 13:00:00,27.08,27.09,27.0,27.07,315600.0,17.097,17.1033,17.0465,17.0906,315600.0
2010-04-08 13:05:00,27.07,27.08,27.01,27.02,137000.0,17.0906,17.097,17.0528,17.0591,137000.0
2010-04-08 13:10:00,27.02,27.02,26.98,26.98,136700.0,17.0591,17.0591,17.0338,17.0338,136700.0
2010-04-08 13:15:00,26.99,27.05,26.98,27.05,80200.0,17.0401,17.078,17.0338,17.078,80200.0
2010-04-08 13:20:00,27.05,27.1,27.04,27.08,68600.0,17.078,17.1096,17.0717,17.097,68600.0
2010-04-08 13:25:00,27.07,27.08,26.92,27.07,42000.0,17.0906,17.097,16.9959,17.0906,42000.0
2010-04-08 13:30:00,27.07,27.08,27.05,27.06,56900.0,17.0906,17.097,17.078,17.0843,56900.0
2010-04-08 13:35:00,27.06,27.06,27.03,27.04,80900.0,17.0843,17.0843,17.0654,17.0717,80900.0
2010-04-08 13:40:00,27.04,27.08,27.04,27.08,78400.0,17.0717,17.097,17.0717,17.097,78400.0
2010-04-08 13:45:00,27.08,27.11,27.05,27.05,110500.0,17.097,17.1159,17.078,17.078,110500.0
2010-04-08 13:50:00,27.05,27.07,27.03,27.04,87200.0,17.078,17.0906,17.0654,17.0717,87200.0
2010-04-08 13:55:00,27.05,27.07,27.02,27.06,152900.0,17.078,17.0906,17.0591,17.0843,152900.0
2010-04-08 14:00:00,27.07,27.1,27.06,27.1,109800.0,17.0906,17.1096,17.0843,17.1096,109800.0
2010-04-08 14:05:00,27.1,27.11,27.08,27.08,102700.0,17.1096,17.1159,17.097,17.097,102700.0
2010-04-08 14:10:00,27.09,27.09,27.07,27.09,40100.0,17.1033,17.1033,17.0906,17.1033,40100.0
2010-04-08 14:15:00,27.09,27.11,27.08,27.11,88900.0,17.1033,17.1159,17.097,17.1159,88900.0
2010-04-08 14:20:00,27.11,27.14,27.1,27.11,96700.0,17.1159,17.1348,17.1096,17.1159,96700.0
2010-04-08 14:25:00,27.1,27.13,27.09,27.13,134200.0,17.1096,17.1285,17.1033,17.1285,134200.0
2010-04-08 14:30:00,27.13,27.14,27.09,27.11,112300.0,17.1285,17.1348,17.1033,17.1159,112300.0
2010-04-08 14:35:00,27.11,27.13,27.1,27.12,35400.0,17.1159,17.1285,17.1096,17.1222,35400.0
2010-04-08 14:40:00,27.13,27.18,27.12,27.18,110000.0,17.1285,17.1601,17.1222,17.1601,110000.0
2010-04-08 14:45:00,27.18,27.21,27.17,27.21,92500.0,17.1601,17.179,17.1538,17.179,92500.0
2010-04-08 14:50:00,27.21,27.22,27.2,27.2,122200.0,17.179,17.1853,17.1727,17.1727,122200.0
2010-04-08 14:55:00,27.2,27.21,27.13,27.15,154000.0,17.1727,17.179,17.1285,17.1412,154000.0
2010-04-08 15:00:00,27.15,27.16,27.11,27.16,178800.0,17.1412,17.1475,17.1159,17.1475,178800.0
2010-04-08 15:05:00,27.16,27.16,27.12,27.12,132900.0,17.1475,17.1475,17.1222,17.1222,132900.0
2010-04-08 15:10:00,27.13,27.16,27.12,27.15,195700.0,17.1285,17.1475,17.1222,17.1412,195700.0
2010-04-08 15:15:00,27.15,27.16,27.13,27.16,138800.0,17.1412,17.1475,17.1285,17.1475,138800.0
2010-04-08 15:20:00,27.16,27.26,27.16,27.26,277300.0,17.1475,17.2106,17.1475,17.2106,277300.0
2010-04-08 15:25:00,27.25,27.29,27.23,27.23,661700.0,17.2043,17.2295,17.1917,17.1917,661700.0
2010-04-08 15:30:00,27.24,27.27,27.21,27.23,388600.0,17.198,17.2169,17.179,17.1917,388600.0
2010-04-08 15:35:00,27.23,27.24,27.19,27.19,347700.0,17.1917,17.198,17.1664,17.1664,347700.0
2010-04-08 15:40:00,27.2,27.21,27.16,27.19,394200.0,17.1727,17.179,17.1475,17.1664,394200.0
2010-04-08 15:45:00,27.19,27.22,27.17,27.22,201700.0,17.1664,17.1853,17.1538,17.1853,201700.0
2010-04-08 15:50:00,27.21,27.22,27.15,27.15,346300.0,17.179,17.1853,17.1412,17.1412,346300.0
2010-04-08 15:55:00,27.16,27.16,27.11,27.13,710400.0,17.1475,17.1475,17.1159,17.1285,710400.0
2010-04-09 09:30:00,27.11,27.2,27.03,27.19,291200.0,17.1159,17.1727,17.0654,17.1664,291200.0
2010-04-09 09:35:00,27.18,27.27,27.16,27.22,220600.0,17.1601,17.2169,17.1475,17.1853,220600.0
2010-04-09 09:40:00,27.21,27.26,27.11,27.15,199700.0,17.179,17.2106,17.1159,17.1412,199700.0
2010-04-09 09:45:00,27.15,27.2,27.12,27.15,118400.0,17.1412,17.1727,17.1222,17.1412,118400.0
2010-04-09 09:50:00,27.15,27.21,27.11,27.19,140800.0,17.1412,17.179,17.1159,17.1664,140800.0
2010-04-09 09:55:00,27.2,27.21,27.14,27.18,106200.0,17.1727,17.179,17.1348,17.1601,106200.0
2010-04-09 10:00:00,27.18,27.21,27.13,27.13,193700.0,17.1601,17.179,17.1285,17.1285,193700.0
2010-04-09 10:05:00,27.12,27.13,27.03,27.03,192300.0,17.1222,17.1285,17.0654,17.0654,192300.0
2010-04-09 10:10:00,27.04,27.05,26.98,26.98,120100.0,17.0717,17.078,17.0338,17.0338,120100.0
2010-04-09 10:15:00,26.98,27.07,26.98,27.05,97900.0,17.0338,17.0906,17.0338,17.078,97900.0
2010-04-09 10:20:00,27.05,27.09,27.04,27.08,107300.0,17.078,17.1033,17.0717,17.097,107300.0
2010-04-09 10:25:00,27.09,27.09,26.97,26.99,165900.0,17.1033,17.1033,17.0275,17.0401,165900.0
2010-04-09 10:30:00,26.99,27.05,26.97,26.99,150800.0,17.0401,17.078,17.0275,17.0401,150800.0
2010-04-09 10:35:00,26.99,27.07,26.96,27.07,107900.0,17.0401,17.0906,17.0212,17.0906,107900.0
2010-04-09 10:40:00,27.07,27.11,27.05,27.06,141400.0,17.0906,17.1159,17.078,17.0843,141400.0
2010-04-09 10:45:00,27.06,27.08,27.02,27.03,63500.0,17.0843,17.097,17.0591,17.0654,63500.0
2010-04-09 10:50:00,27.03,27.09,27.02,27.06,229800.0,17.0654,17.1033,17.0591,17.0843,229800.0
2010-04-09 10:55:00,27.04,27.05,26.94,26.94,114000.0,17.0717,17.078,17.0086,17.0086,114000.0
2010-04-09 11:00:00,26.95,27.01,26.93,26.99,65300.0,17.0149,17.0528,17.0023,17.0401,65300.0
2010-04-09 11:05:00,26.99,27.01,26.97,27.0,32500.0,17.0401,17.0528,17.0275,17.0465,32500.0
2010-04-09 11:10:00,27.01,27.05,26.98,27.03,61400.0,17.0528,17.078,17.0338,17.0654,61400.0
2010-04-09 11:15:00,27.03,27.05,27.03,27.04,79200.0,17.0654,17.078,17.0654,17.0717,79200.0
2010-04-09 11:20:00,27.03,27.05,27.03,27.05,52000.0,17.0654,17.078,17.0654,17.078,52000.0
2010-04-09 11:25:00,27.04,27.06,27.03,27.05,65400.0,17.0717,17.0843,17.0654,17.078,65400.0
2010-04-09 11:30:00,27.05,27.06,27.0,27.0,91600.0,17.078,17.0843,17.0465,17.0465,91600.0
2010-04-09 11:35:00,27.0,27.04,26.97,27.03,84700.0,17.0465,17.0717,17.0275,17.0654,84700.0
2010-04-09 11:40:00,27.03,27.05,27.03,27.04,49600.0,17.0654,17.078,17.0654,17.0717,49600.0
2010-04-09 11:45:00,27.04,27.05,27.02,27.02,52100.0,17.0717,17.078,17.0591,17.0591,52100.0
2010-04-09 11:50:00,27.02,27.05,27.01,27.04,50900.0,17.0591,17.078,17.0528,17.0717,50900.0
2010-04-09 11:55:00,27.05,27.05,26.99,27.01,49400.0,17.078,17.078,17.0401,17.0528,49400.0
2010-04-09 12:00:00,27.0,27.02,27.0,27.0,15300.0,17.0465,17.0591,17.0465,17.0465,15300.0
2010-04-09 12:05:00,27.0,27.02,27.0,27.0,22800.0,17.0465,17.0591,17.0465,17.0465,22800.0
2010-04-09 12:10:00,27.01,27.02,26.96,26.98,76400.0,17.0528,17.0591,17.0212,17.0338,76400.0
2010-04-09 12:15:00,26.98,26.99,26.97,26.99,39100.0,17.0338,17.0401,17.0275,17.0401,39100.0
2010-04-09 12:20:00,26.99,27.02,26.98,27.01,69700.0,17.0401,17.0591,17.0338,17.0528,69700.0
2010-04-09 12:25:00,27.02,27.02,26.98,26.99,41800.0,17.0591,17.0591,17.0338,17.0401,41800.0
2010-04-09 12:30:00,26.99,27.01,26.97,26.98,112800.0,17.0401,17.0528,17.0275,17.0338,112800.0
2010-04-09 12:35:00,26.97,26.99,26.96,26.97,52800.0,17.0275,17.0401,17.0212,17.0275,52800.0
2010-04-09 12:40:00,26.98,26.99,26.94,26.95,57400.0,17.0338,17.0401,17.0086,17.0149,57400.0
2010-04-09 12:45:00,26.94,26.94,26.92,26.94,72300.0,17.0086,17.0086,16.9959,17.0086,72300.0
2010-04-09 12:50:00,26.94,26.96,26.93,26.95,78400.0,17.0086,17.0212,17.0023,17.0149,78400.0
2010-04-09 12:55:00,26.95,26.98,26.94,26.94,46500.0,17.0149,17.0338,17.0086,17.0086,46500.0
2010-04-09 13:00:00,26.94,26.97,26.94,26.94,70100.0,17.0086,17.0275,17.0086,17.0086,70100.0
2010-04-09 13:05:00,26.94,26.98,26.93,26.95,59100.0,17.0086,17.0338,17.0023,17.0149,59100.0
2010-04-09 13:10:00,26.95,27.0,26.93,27.0,67200.0,17.0149,17.0465,17.0023,17.0465,67200.0
2010-04-09 13:15:00,26.99,27.0,26.97,26.99,38900.0,17.0401,17.0465,17.0275,17.0401,38900.0
2010-04-09 13:20:00,26.99,27.02,26.99,27.01,86600.0,17.0401,17.0591,17.0401,17.0528,86600.0
2010-04-09 13:25:00,27.01,27.03,27.0,27.02,25500.0,17.0528,17.0654,17.0465,17.0591,25500.0
2010-04-09 13:30:00,27.02,27.02,26.99,27.01,93100.0,17.0591,17.0591,17.0401,17.0528,93100.0
2010-04-09 13:35:00,27.01,27.02,27.0,27.01,96700.0,17.0528,17.0591,17.0465,17.0528,96700.0
2010-04-09 13:40:00,27.01,27.03,27.0,27.03,42900.0,17.0528,17.0654,17.0465,17.0654,42900.0
2010-04-09 13:45:00,27.03,27.03,27.0,27.0,19700.0,17.0654,17.0654,17.0465,17.0465,19700.0
2010-04-09 13:50:00,26.99,27.0,26.97,26.97,44300.0,17.0401,17.0465,17.0275,17.0275,44300.0
2010-04-09 13:55:00,26.97,26.97,26.91,26.94,103700.0,17.0275,17.0275,16.9896,17.0086,103700.0
2010-04-09 14:00:00,26.93,26.93,26.88,26.92,73400.0,17.0023,17.0023,16.9707,16.9959,73400.0
2010-04-09 14:05:00,26.93,26.97,26.92,26.97,74200.0,17.0023,17.0275,16.9959,17.0275,74200.0
2010-04-09 14:10:00,26.96,27.02,26.96,26.98,76200.0,17.0212,17.0591,17.0212,17.0338,76200.0
2010-04-09 14:15:00,26.99,27.01,26.98,27.0,41300.0,17.0401,17.0528,17.0338,17.0465,41300.0
2010-04-09 14:20:00,26.99,27.01,26.97,26.98,30500.0,17.0401,17.0528,17.0275,17.0338,30500.0
2010-04-09 14:25:00,26.98,27.01,26.98,26.98,45100.0,17.0338,17.0528,17.0338,17.0338,45100.0
2010-04-09 14:30:00,26.98,26.99,26.96,26.99,42100.0,17.0338,17.0401,17.0212,17.0401,42100.0
2010-04-09 14:35:00,26.99,27.01,26.97,27.0,56000.0,17.0401,17.0528,17.0275,17.0465,56000.0
2010-04-09 14:40:00,27.01,27.01,26.99,27.0,35300.0,17.0528,17.0528,17.0401,17.0465,35300.0
2010-04-09 14:45:00,27.0,27.04,27.0,27.02,48700.0,17.0465,17.0717,17.0465,17.0591,48700.0
2010-04-09 14:50:00,27.02,27.03,27.02,27.02,57900.0,17.0591,17.0654,17.0591,17.0591,57900.0
2010-04-09 14:55:00,27.02,27.04,27.0,27.02,82000.0,17.0591,17.0717,17.0465,17.0591,82000.0
2010-04-09 15:00:00,27.01,27.03,27.01,27.02,23700.0,17.0528,17.0654,17.0528,17.0591,23700.0
2010-04-09 15:05:00,27.02,27.03,26.99,27.01,95000.0,17.0591,17.0654,17.0401,17.0528,95000.0
2010-04-09 15:10:00,27.01,27.01,26.98,27.01,59100.0,17.0528,17.0528,17.0338,17.0528,59100.0
2010-04-09 15:15:00,27.0,27.01,27.0,27.01,17400.0,17.0465,17.0528,17.0465,17.0528,17400.0
2010-04-09 15:20:00,27.0,27.01,26.99,27.0,65700.0,17.0465,17.0528,17.0401,17.0465,65700.0
2010-04-09 15:25:00,27.01,27.03,27.0,27.03,72500.0,17.0528,17.0654,17.0465,17.0654,72500.0
2010-04-09 15:30:00,27.03,27.07,27.01,27.06,83200.0,17.0654,17.0906,17.0528,17.0843,83200.0
2010-04-09 15:35:00,27.06,27.07,27.05,27.05,53000.0,17.0843,17.0906,17.078,17.078,53000.0
2010-04-09 15:40:00,27.05,27.07,27.05,27.06,86400.0,17.078,17.0906,17.078,17.0843,86400.0
2010-04-09 15:45:00,27.07,27.11,27.07,27.09,145200.0,17.0906,17.1159,17.0906,17.1033,145200.0
2010-04-09 15:50:00,27.09,27.15,27.09,27.14,233400.0,17.1033,17.1412,17.1033,17.1348,233400.0
2010-04-09 15:55:00,27.14,27.15,27.1,27.15,401100.0,17.1348,17.1412,17.1096,17.1412,401100.0
2010-04-12 09:30:00,27.21,27.29,27.14,27.2,161100.0,17.179,17.2295,17.1348,17.1727,161100.0
2010-04-12 09:35:00,27.2,27.21,27.12,27.17,131300.0,17.1727,17.179,17.1222,17.1538,131300.0
2010-04-12 09:40:00,27.17,27.23,27.15,27.21,108600.0,17.1538,17.1917,17.1412,17.179,108600.0
2010-04-12 09:45:00,27.22,27.28,27.2,27.26,96600.0,17.1853,17.2232,17.1727,17.2106,96600.0
2010-04-12 09:50:00,27.26,27.29,27.24,27.24,122900.0,17.2106,17.2295,17.198,17.198,122900.0
2010-04-12 09:55:00,27.24,27.26,27.21,27.25,56000.0,17.198,17.2106,17.179,17.2043,56000.0
2010-04-12 10:00:00,27.24,27.28,27.2,27.28,116700.0,17.198,17.2232,17.1727,17.2232,116700.0
2010-04-12 10:05:00,27.28,27.32,27.28,27.3,89800.0,17.2232,17.2485,17.2232,17.2359,89800.0
2010-04-12 10:10:00,27.31,27.34,27.29,27.34,96400.0,17.2422,17.2611,17.2295,17.2611,96400.0
2010-04-12 10:15:00,27.33,27.35,27.27,27.3,87200.0,17.2548,17.2674,17.2169,17.2359,87200.0
2010-04-12 10:20:00,27.3,27.36,27.3,27.32,116000.0,17.2359,17.2737,17.2359,17.2485,116000.0
2010-04-12 10:25:00,27.32,27.37,27.31,27.37,116200.0,17.2485,17.2801,17.2422,17.2801,116200.0
2010-04-12 10:30:00,27.37,27.39,27.33,27.35,84400.0,17.2801,17.2927,17.2548,17.2674,84400.0
2010-04-12 10:35:00,27.36,27.36,27.27,27.29,58100.0,17.2737,17.2737,17.2169,17.2295,58100.0
2010-04-12 10:40:00,27.29,27.34,27.28,27.33,63800.0,17.2295,17.2611,17.2232,17.2548,63800.0
2010-04-12 10:45:00,27.33,27.37,27.32,27.34,59400.0,17.2548,17.2801,17.2485,17.2611,59400.0
2010-04-12 10:50:00,27.35,27.39,27.34,27.36,55800.0,17.2674,17.2927,17.2611,17.2737,55800.0
2010-04-12 10:55:00,27.36,27.38,27.34,27.35,44800.0,17.2737,17.2864,17.2611,17.2674,44800.0
2010-04-12 11:00:00,27.35,27.35,27.33,27.34,57400.0,17.2674,17.2674,17.2548,17.2611,57400.0
2010-04-12 11:05:00,27.34,27.37,27.33,27.37,42900.0,17.2611,17.2801,17.2548,17.2801,42900.0
2010-04-12 11:10:00,27.37,27.39,27.36,27.39,113700.0,17.2801,17.2927,17.2737,17.2927,113700.0
2010-04-12 11:15:00,27.39,27.41,27.38,27.4,232500.0,17.2927,17.3053,17.2864,17.299,232500.0
2010-04-12 11:20:00,27.4,27.44,27.39,27.44,96200.0,17.299,17.3242,17.2927,17.3242,96200.0
2010-04-12 11:25:00,27.44,27.44,27.41,27.41,67100.0,17.3242,17.3242,17.3053,17.3053,67100.0
2010-04-12 11:30:00,27.41,27.45,27.39,27.43,97000.0,17.3053,17.3306,17.2927,17.3179,97000.0
2010-04-12 11:35:00,27.44,27.47,27.44,27.44,73900.0,17.3242,17.3432,17.3242,17.3242,73900.0
2010-04-12 11:40:00,27.44,27.47,27.44,27.46,73400.0,17.3242,17.3432,17.3242,17.3369,73400.0
2010-04-12 11:45:00,27.47,27.49,27.46,27.47,99900.0,17.3432,17.3558,17.3369,17.3432,99900.0
2010-04-12 11:50:00,27.48,27.51,27.46,27.5,186600.0,17.3495,17.3684,17.3369,17.3621,186600.0
2010-04-12 11:55:00,27.5,27.51,27.48,27.5,153900.0,17.3621,17.3684,17.3495,17.3621,153900.0
2010-04-12 12:00:00,27.49,27.52,27.49,27.5,96800.0,17.3558,17.3748,17.3558,17.3621,96800.0
2010-04-12 12:05:00,27.5,27.53,27.49,27.53,43200.0,17.3621,17.3811,17.3558,17.3811,43200.0
2010-04-12 12:10:00,27.53,27.53,27.51,27.51,43700.0,17.3811,17.3811,17.3684,17.3684,43700.0
2010-04-12 12:15:00,27.51,27.53,27.51,27.53,84600.0,17.3684,17.3811,17.3684,17.3811,84600.0
2010-04-12 12:20:00,27.53,27.53,27.51,27.52,40200.0,17.3811,17.3811,17.3684,17.3748,40200.0
2010-04-12 12:25:00,27.53,27.53,27.52,27.52,13200.0,17.3811,17.3811,17.3748,17.3748,13200.0
2010-04-12 12:30:00,27.52,27.53,27.5,27.51,44300.0,17.3748,17.3811,17.3621,17.3684,44300.0
2010-04-12 12:35:00,27.51,27.55,27.5,27.54,107100.0,17.3684,17.3937,17.3621,17.3874,107100.0
2010-04-12 12:40:00,27.54,27.55,27.54,27.54,22300.0,17.3874,17.3937,17.3874,17.3874,22300.0
2010-04-12 12:45:00,27.55,27.55,27.5,27.5,30700.0,17.3937,17.3937,17.3621,17.3621,30700.0
2010-04-12 12:50:00,27.5,27.53,27.49,27.53,99900.0,17.3621,17.3811,17.3558,17.3811,99900.0
2010-04-12 12:55:00,27.54,27.54,27.5,27.53,49400.0,17.3874,17.3874,17.3621,17.3811,49400.0
2010-04-12 13:00:00,27.53,27.57,27.53,27.55,106400.0,17.3811,17.4063,17.3811,17.3937,106400.0
2010-04-12 13:05:00,27.56,27.59,27.55,27.57,126400.0,17.4,17.4189,17.3937,17.4063,126400.0
2010-04-12 13:10:00,27.57,27.58,27.56,27.56,28800.0,17.4063,17.4126,17.4,17.4,28800.0
2010-04-12 13:15:00,27.56,27.6,27.56,27.6,44600.0,17.4,17.4253,17.4,17.4253,44600.0
2010-04-12 13:20:00,27.6,27.6,27.52,27.52,51200.0,17.4253,17.4253,17.3748,17.3748,51200.0
2010-04-12 13:25:00,27.53,27.55,27.52,27.52,36700.0,17.3811,17.3937,17.3748,17.3748,36700.0
2010-04-12 13:30:00,27.53,27.56,27.52,27.55,121900.0,17.3811,17.4,17.3748,17.3937,121900.0
2010-04-12 13:35:00,27.55,27.57,27.54,27.56,92200.0,17.3937,17.4063,17.3874,17.4,92200.0
2010-04-12 13:40:00,27.56,27.56,27.54,27.55,105500.0,17.4,17.4,17.3874,17.3937,105500.0
2010-04-12 13:45:00,27.55,27.57,27.54,27.56,180100.0,17.3937,17.4063,17.3874,17.4,180100.0
2010-04-12 13:50:00,27.56,27.58,27.54,27.57,117600.0,17.4,17.4126,17.3874,17.4063,117600.0
2010-04-12 13:55:00,27.57,27.58,27.52,27.55,302000.0,17.4063,17.4126,17.3748,17.3937,302000.0
2010-04-12 14:00:00,27.55,27.58,27.54,27.55,119200.0,17.3937,17.4126,17.3874,17.3937,119200.0
2010-04-12 14:05:00,27.55,27.6,27.55,27.57,70700.0,17.3937,17.4253,17.3937,17.4063,70700.0
2010-04-12 14:10:00,27.58,27.6,27.57,27.57,68200.0,17.4126,17.4253,17.4063,17.4063,68200.0
2010-04-12 14:15:00,27.58,27.58,27.55,27.55,70300.0,17.4126,17.4126,17.3937,17.3937,70300.0
2010-04-12 14:20:00,27.55,27.58,27.55,27.57,36700.0,17.3937,17.4126,17.3937,17.4063,36700.0
2010-04-12 14:25:00,27.58,27.58,27.56,27.56,43400.0,17.4126,17.4126,17.4,17.4,43400.0
2010-04-12 14:30:00,27.56,27.6,27.56,27.58,139600.0,17.4,17.4253,17.4,17.4126,139600.0
2010-04-12 14:35:00,27.58,27.59,27.56,27.58,61500.0,17.4126,17.4189,17.4,17.4126,61500.0
2010-04-12 14:40:00,27.58,27.59,27.54,27.56,172400.0,17.4126,17.4189,17.3874,17.4,172400.0
2010-04-12 14:45:00,27.57,27.58,27.55,27.57,71400.0,17.4063,17.4126,17.3937,17.4063,71400.0
2010-04-12 14:50:00,27.57,27.59,27.56,27.56,31600.0,17.4063,17.4189,17.4,17.4,31600.0
2010-04-12 14:55:00,27.57,27.58,27.55,27.56,82300.0,17.4063,17.4126,17.3937,17.4,82300.0
2010-04-12 15:00:00,27.57,27.57,27.54,27.54,137900.0,17.4063,17.4063,17.3874,17.3874,137900.0
2010-04-12 15:05:00,27.54,27.6,27.54,27.55,172200.0,17.3874,17.4253,17.3874,17.3937,172200.0
2010-04-12 15:10:00,27.56,27.57,27.55,27.57,112200.0,17.4,17.4063,17.3937,17.4063,112200.0
2010-04-12 15:15:00,27.57,27.58,27.54,27.57,115700.0,17.4063,17.4126,17.3874,17.4063,115700.0
2010-04-12 15:20:00,27.57,27.58,27.5,27.52,171700.0,17.4063,17.4126,17.3621,17.3748,171700.0
2010-04-12 15:25:00,27.52,27.54,27.51,27.54,160100.0,17.3748,17.3874,17.3684,17.3874,160100.0
2010-04-12 15:30:00,27.54,27.57,27.51,27.55,248200.0,17.3874,17.4063,17.3684,17.3937,248200.0
2010-04-12 15:35:00,27.55,27.56,27.54,27.55,114400.0,17.3937,17.4,17.3874,17.3937,114400.0
2010-04-12 15:40:00,27.56,27.57,27.54,27.56,381800.0,17.4,17.4063,17.3874,17.4,381800.0
2010-04-12 15:45:00,27.56,27.57,27.52,27.55,467300.0,17.4,17.4063,17.3748,17.3937,467300.0
2010-04-12 15:50:00,27.56,27.58,27.54,27.55,315700.0,17.4,17.4126,17.3874,17.3937,315700.0
2010-04-12 15:55:00,27.54,27.55,27.5,27.52,637100.0,17.3874,17.3937,17.3621,17.3748,637100.0
2010-04-13 09:30:00,27.43,27.49,27.4,27.47,223300.0,17.3179,17.3558,17.299,17.3432,223300.0
2010-04-13 09:35:00,27.47,27.53,27.42,27.51,219900.0,17.3432,17.3811,17.3116,17.3684,219900.0
2010-04-13 09:40:00,27.51,27.56,27.5,27.55,207100.0,17.3684,17.4,17.3621,17.3937,207100.0
2010-04-13 09:45:00,27.55,27.63,27.55,27.6,232400.0,17.3937,17.4442,17.3937,17.4253,232400.0
2010-04-13 09:50:00,27.6,27.64,27.6,27.63,239300.0,17.4253,17.4505,17.4253,17.4442,239300.0
2010-04-13 09:55:00,27.62,27.64,27.59,27.61,404600.0,17.4379,17.4505,17.4189,17.4316,404600.0
2010-04-13 10:00:00,27.61,27.64,27.59,27.61,145000.0,17.4316,17.4505,17.4189,17.4316,145000.0
2010-04-13 10:05:00,27.6,27.61,27.59,27.6,222600.0,17.4253,17.4316,17.4189,17.4253,222600.0
2010-04-13 10:10:00,27.6,27.62,27.59,27.61,53700.0,17.4253,17.4379,17.4189,17.4316,53700.0
2010-04-13 10:15:00,27.61,27.62,27.58,27.6,244100.0,17.4316,17.4379,17.4126,17.4253,244100.0
2010-04-13 10:20:00,27.6,27.62,27.59,27.61,180300.0,17.4253,17.4379,17.4189,17.4316,180300.0
2010-04-13 10:25:00,27.61,27.62,27.59,27.59,327500.0,17.4316,17.4379,17.4189,17.4189,327500.0
2010-04-13 10:30:00,27.59,27.6,27.48,27.49,263400.0,17.4189,17.4253,17.3495,17.3558,263400.0
2010-04-13 10:35:00,27.49,27.49,27.43,27.47,226200.0,17.3558,17.3558,17.3179,17.3432,226200.0
2010-04-13 10:40:00,27.47,27.48,27.43,27.47,713400.0,17.3432,17.3495,17.3179,17.3432,713400.0
2010-04-13 10:45:00,27.48,27.49,27.45,27.46,193500.0,17.3495,17.3558,17.3306,17.3369,193500.0
2010-04-13 10:50:00,27.47,27.48,27.43,27.48,200100.0,17.3432,17.3495,17.3179,17.3495,200100.0
2010-04-13 10:55:00,27.48,27.48,27.42,27.42,169800.0,17.3495,17.3495,17.3116,17.3116,169800.0
2010-04-13 11:00:00,27.42,27.42,27.36,27.38,600500.0,17.3116,17.3116,17.2737,17.2864,600500.0
2010-04-13 11:05:00,27.38,27.39,27.36,27.37,462400.0,17.2864,17.2927,17.2737,17.2801,462400.0
2010-04-13 11:10:00,27.36,27.38,27.32,27.33,222100.0,17.2737,17.2864,17.2485,17.2548,222100.0
2010-04-13 11:15:00,27.33,27.35,27.31,27.31,415400.0,17.2548,17.2674,17.2422,17.2422,415400.0
2010-04-13 11:20:00,27.31,27.32,27.29,27.3,246500.0,17.2422,17.2485,17.2295,17.2359,246500.0
2010-04-13 11:25:00,27.3,27.31,27.3,27.3,52900.0,17.2359,17.2422,17.2359,17.2359,52900.0
2010-04-13 11:30:00,27.3,27.31,27.3,27.3,36700.0,17.2359,17.2422,17.2359,17.2359,36700.0
2010-04-13 11:35:00,27.3,27.31,27.3,27.31,42800.0,17.2359,17.2422,17.2359,17.2422,42800.0
2010-04-13 11:40:00,27.31,27.31,27.3,27.3,26100.0,17.2422,17.2422,17.2359,17.2359,26100.0
2010-04-13 11:45:00,27.31,27.32,27.29,27.32,146200.0,17.2422,17.2485,17.2295,17.2485,146200.0
2010-04-13 11:50:00,27.31,27.31,27.29,27.3,123600.0,17.2422,17.2422,17.2295,17.2359,123600.0
2010-04-13 11:55:00,27.3,27.31,27.3,27.31,23900.0,17.2359,17.2422,17.2359,17.2422,23900.0
2010-04-13 12:00:00,27.31,27.31,27.3,27.3,28100.0,17.2422,17.2422,17.2359,17.2359,28100.0
2010-04-13 12:05:00,27.3,27.31,27.26,27.31,376200.0,17.2359,17.2422,17.2106,17.2422,376200.0
2010-04-13 12:10:00,27.32,27.35,27.31,27.35,72400.0,17.2485,17.2674,17.2422,17.2674,72400.0
2010-04-13 12:15:00,27.35,27.43,27.35,27.43,91100.0,17.2674,17.3179,17.2674,17.3179,91100.0
2010-04-13 12:20:00,27.43,27.46,27.4,27.43,77900.0,17.3179,17.3369,17.299,17.3179,77900.0
2010-04-13 12:25:00,27.44,27.52,27.44,27.51,116400.0,17.3242,17.3748,17.3242,17.3684,116400.0
2010-04-13 12:30:00,27.5,27.51,27.47,27.47,115800.0,17.3621,17.3684,17.3432,17.3432,115800.0
2010-04-13 12:35:00,27.47,27.48,27.44,27.46,65800.0,17.3432,17.3495,17.3242,17.3369,65800.0
2010-04-13 12:40:00,27.45,27.46,27.43,27.46,46800.0,17.3306,17.3369,17.3179,17.3369,46800.0
2010-04-13 12:45:00,27.45,27.48,27.43,27.43,51100.0,17.3306,17.3495,17.3179,17.3179,51100.0
2010-04-13 12:50:00,27.43,27.46,27.43,27.45,33300.0,17.3179,17.3369,17.3179,17.3306,33300.0
2010-04-13 12:55:00,27.45,27.49,27.44,27.47,69800.0,17.3306,17.3558,17.3242,17.3432,69800.0
2010-04-13 13:00:00,27.47,27.47,27.46,27.46,21200.0,17.3432,17.3432,17.3369,17.3369,21200.0
2010-04-13 13:05:00,27.46,27.51,27.46,27.51,68100.0,17.3369,17.3684,17.3369,17.3684,68100.0
2010-04-13 13:10:00,27.51,27.53,27.49,27.49,116500.0,17.3684,17.3811,17.3558,17.3558,116500.0
2010-04-13 13:15:00,27.5,27.51,27.46,27.47,63200.0,17.3621,17.3684,17.3369,17.3432,63200.0
2010-04-13 13:20:00,27.47,27.49,27.47,27.49,212300.0,17.3432,17.3558,17.3432,17.3558,212300.0
2010-04-13 13:25:00,27.49,27.52,27.48,27.51,40300.0,17.3558,17.3748,17.3495,17.3684,40300.0
2010-04-13 13:30:00,27.51,27.55,27.51,27.55,78500.0,17.3684,17.3937,17.3684,17.3937,78500.0
2010-04-13 13:35:00,27.54,27.56,27.5,27.5,312700.0,17.3874,17.4,17.3621,17.3621,312700.0
2010-04-13 13:40:00,27.51,27.58,27.51,27.56,402600.0,17.3684,17.4126,17.3684,17.4,402600.0
2010-04-13 13:45:00,27.57,27.58,27.53,27.54,192000.0,17.4063,17.4126,17.3811,17.3874,192000.0
2010-04-13 13:50:00,27.54,27.56,27.53,27.53,43000.0,17.3874,17.4,17.3811,17.3811,43000.0
2010-04-13 13:55:00,27.54,27.56,27.54,27.55,74000.0,17.3874,17.4,17.3874,17.3937,74000.0
2010-04-13 14:00:00,27.54,27.57,27.53,27.53,63600.0,17.3874,17.4063,17.3811,17.3811,63600.0
2010-04-13 14:05:00,27.53,27.53,27.5,27.5,60700.0,17.3811,17.3811,17.3621,17.3621,60700.0
2010-04-13 14:10:00,27.51,27.54,27.49,27.54,212000.0,17.3684,17.3874,17.3558,17.3874,212000.0
2010-04-13 14:15:00,27.53,27.54,27.51,27.53,77200.0,17.3811,17.3874,17.3684,17.3811,77200.0
2010-04-13 14:20:00,27.52,27.53,27.51,27.52,65100.0,17.3748,17.3811,17.3684,17.3748,65100.0
2010-04-13 14:25:00,27.51,27.53,27.5,27.51,38100.0,17.3684,17.3811,17.3621,17.3684,38100.0
2010-04-13 14:30:00,27.5,27.53,27.5,27.52,73500.0,17.3621,17.3811,17.3621,17.3748,73500.0
2010-04-13 14:35:00,27.53,27.55,27.53,27.53,94100.0,17.3811,17.3937,17.3811,17.3811,94100.0
2010-04-13 14:40:00,27.53,27.56,27.52,27.54,85000.0,17.3811,17.4,17.3748,17.3874,85000.0
2010-04-13 14:45:00,27.54,27.55,27.52,27.53,52100.0,17.3874,17.3937,17.3748,17.3811,52100.0
2010-04-13 14:50:00,27.53,27.56,27.51,27.56,97000.0,17.3811,17.4,17.3684,17.4,97000.0
2010-04-13 14:55:00,27.56,27.57,27.54,27.55,110100.0,17.4,17.4063,17.3874,17.3937,110100.0
2010-04-13 15:00:00,27.55,27.57,27.53,27.54,176700.0,17.3937,17.4063,17.3811,17.3874,176700.0
2010-04-13 15:05:00,27.53,27.55,27.49,27.49,136500.0,17.3811,17.3937,17.3558,17.3558,136500.0
2010-04-13 15:10:00,27.49,27.52,27.49,27.51,114200.0,17.3558,17.3748,17.3558,17.3684,114200.0
2010-04-13 15:15:00,27.51,27.62,27.51,27.6,179400.0,17.3684,17.4379,17.3684,17.4253,179400.0
2010-04-13 15:20:00,27.6,27.64,27.59,27.6,161600.0,17.4253,17.4505,17.4189,17.4253,161600.0
2010-04-13 15:25:00,27.61,27.61,27.57,27.59,51700.0,17.4316,17.4316,17.4063,17.4189,51700.0
2010-04-13 15:30:00,27.59,27.61,27.58,27.58,68100.0,17.4189,17.4316,17.4126,17.4126,68100.0
2010-04-13 15:35:00,27.59,27.59,27.56,27.57,109800.0,17.4189,17.4189,17.4,17.4063,109800.0
2010-04-13 15:40:00,27.57,27.6,27.55,27.59,167600.0,17.4063,17.4253,17.3937,17.4189,167600.0
2010-04-13 15:45:00,27.6,27.64,27.57,27.58,273400.0,17.4253,17.4505,17.4063,17.4126,273400.0
2010-04-13 15:50:00,27.58,27.59,27.49,27.5,362500.0,17.4126,17.4189,17.3558,17.3621,362500.0
2010-04-13 15:55:00,27.5,27.53,27.48,27.5,680700.0,17.3621,17.3811,17.3495,17.3621,680700.0
2010-04-14 09:30:00,27.71,27.96,27.66,27.73,295700.0,17.4947,17.6525,17.4631,17.5073,295700.0
2010-04-14 09:35:00,27.73,27.81,27.68,27.71,338500.0,17.5073,17.5578,17.4758,17.4947,338500.0
2010-04-14 09:40:00,27.71,27.76,27.68,27.75,187300.0,17.4947,17.5263,17.4758,17.52,187300.0
2010-04-14 09:45:00,27.75,27.86,27.74,27.82,198000.0,17.52,17.5894,17.5137,17.5642,198000.0
2010-04-14 09:50:00,27.82,27.82,27.76,27.78,209600.0,17.5642,17.5642,17.5263,17.5389,209600.0
2010-04-14 09:55:00,27.77,27.85,27.77,27.82,220900.0,17.5326,17.5831,17.5326,17.5642,220900.0
2010-04-14 10:00:00,27.82,27.85,27.8,27.83,204500.0,17.5642,17.5831,17.5515,17.5705,204500.0
2010-04-14 10:05:00,27.82,27.85,27.8,27.85,136900.0,17.5642,17.5831,17.5515,17.5831,136900.0
2010-04-14 10:10:00,27.84,27.85,27.8,27.81,221900.0,17.5768,17.5831,17.5515,17.5578,221900.0
2010-04-14 10:15:00,27.81,27.85,27.8,27.85,218900.0,17.5578,17.5831,17.5515,17.5831,218900.0
2010-04-14 10:20:00,27.85,27.88,27.81,27.81,188900.0,17.5831,17.602,17.5578,17.5578,188900.0
2010-04-14 10:25:00,27.82,27.89,27.81,27.87,135700.0,17.5642,17.6084,17.5578,17.5957,135700.0
2010-04-14 10:30:00,27.88,27.91,27.83,27.83,138100.0,17.602,17.621,17.5705,17.5705,138100.0
2010-04-14 10:35:00,27.84,27.84,27.8,27.81,80400.0,17.5768,17.5768,17.5515,17.5578,80400.0
2010-04-14 10:40:00,27.82,27.89,27.82,27.87,177600.0,17.5642,17.6084,17.5642,17.5957,177600.0
2010-04-14 10:45:00,27.87,27.91,27.86,27.9,79700.0,17.5957,17.621,17.5894,17.6147,79700.0
2010-04-14 10:50:00,27.91,27.95,27.89,27.91,194500.0,17.621,17.6462,17.6084,17.621,194500.0
2010-04-14 10:55:00,27.92,27.96,27.88,27.94,149200.0,17.6273,17.6525,17.602,17.6399,149200.0
2010-04-14 11:00:00,27.94,27.99,27.93,27.98,283200.0,17.6399,17.6715,17.6336,17.6652,283200.0
2010-04-14 11:05:00,27.98,27.99,27.97,27.99,143600.0,17.6652,17.6715,17.6589,17.6715,143600.0
2010-04-14 11:10:00,27.99,28.0,27.98,28.0,225000.0,17.6715,17.6778,17.6652,17.6778,225000.0
2010-04-14 11:15:00,27.99,28.0,27.98,28.0,179700.0,17.6715,17.6778,17.6652,17.6778,179700.0
2010-04-14 11:20:00,27.99,28.0,27.98,27.99,129900.0,17.6715,17.6778,17.6652,17.6715,129900.0
2010-04-14 11:25:00,27.99,28.06,27.99,28.03,327400.0,17.6715,17.7157,17.6715,17.6967,327400.0
2010-04-14 11:30:00,28.04,28.04,27.99,28.03,130800.0,17.7031,17.7031,17.6715,17.6967,130800.0
2010-04-14 11:35:00,28.02,28.03,27.99,28.0,145700.0,17.6904,17.6967,17.6715,17.6778,145700.0
2010-04-14 11:40:00,28.01,28.02,27.99,28.02,84700.0,17.6841,17.6904,17.6715,17.6904,84700.0
2010-04-14 11:45:00,28.02,28.03,28.01,28.01,64300.0,17.6904,17.6967,17.6841,17.6841,64300.0
2010-04-14 11:50:00,28.0,28.02,27.99,28.01,128200.0,17.6778,17.6904,17.6715,17.6841,128200.0
2010-04-14 11:55:00,28.0,28.03,28.0,28.01,59500.0,17.6778,17.6967,17.6778,17.6841,59500.0
2010-04-14 12:00:00,28.01,28.02,27.99,28.0,134600.0,17.6841,17.6904,17.6715,17.6778,134600.0
2010-04-14 12:05:00,28.0,28.04,27.99,28.04,76600.0,17.6778,17.7031,17.6715,17.7031,76600.0
2010-04-14 12:10:00,28.04,28.08,28.04,28.07,164300.0,17.7031,17.7283,17.7031,17.722,164300.0
2010-04-14 12:15:00,28.06,28.12,28.06,28.09,167100.0,17.7157,17.7536,17.7157,17.7346,167100.0
2010-04-14 12:20:00,28.09,28.11,28.09,28.1,134900.0,17.7346,17.7473,17.7346,17.7409,134900.0
2010-04-14 12:25:00,28.1,28.13,28.1,28.11,76100.0,17.7409,17.7599,17.7409,17.7473,76100.0
2010-04-14 12:30:00,28.12,28.15,28.11,28.14,131200.0,17.7536,17.7725,17.7473,17.7662,131200.0
2010-04-14 12:35:00,28.14,28.15,28.11,28.11,174300.0,17.7662,17.7725,17.7473,17.7473,174300.0
2010-04-14 12:40:00,28.12,28.14,28.12,28.14,86700.0,17.7536,17.7662,17.7536,17.7662,86700.0
2010-04-14 12:45:00,28.14,28.15,28.12,28.15,149200.0,17.7662,17.7725,17.7536,17.7725,149200.0
2010-04-14 12:50:00,28.15,28.19,28.14,28.19,241700.0,17.7725,17.7978,17.7662,17.7978,241700.0
2010-04-14 12:55:00,28.19,28.23,28.18,28.22,87000.0,17.7978,17.823,17.7914,17.8167,87000.0
2010-04-14 13:00:00,28.21,28.24,28.19,28.2,119800.0,17.8104,17.8293,17.7978,17.8041,119800.0
2010-04-14 13:05:00,28.2,28.22,28.2,28.2,96900.0,17.8041,17.8167,17.8041,17.8041,96900.0
2010-04-14 13:10:00,28.2,28.21,28.2,28.2,23400.0,17.8041,17.8104,17.8041,17.8041,23400.0
2010-04-14 13:15:00,28.2,28.21,28.19,28.21,84700.0,17.8041,17.8104,17.7978,17.8104,84700.0
2010-04-14 13:20:00,28.2,28.21,28.2,28.2,36400.0,17.8041,17.8104,17.8041,17.8041,36400.0
2010-04-14 13:25:00,28.2,28.21,28.2,28.2,57700.0,17.8041,17.8104,17.8041,17.8041,57700.0
2010-04-14 13:30:00,28.21,28.21,28.18,28.18,153700.0,17.8104,17.8104,17.7914,17.7914,153700.0
2010-04-14 13:35:00,28.19,28.19,28.18,28.18,32400.0,17.7978,17.7978,17.7914,17.7914,32400.0
2010-04-14 13:40:00,28.18,28.19,28.15,28.16,220200.0,17.7914,17.7978,17.7725,17.7788,220200.0
2010-04-14 13:45:00,28.15,28.18,28.15,28.18,60100.0,17.7725,17.7914,17.7725,17.7914,60100.0
2010-04-14 13:50:00,28.17,28.19,28.17,28.18,66200.0,17.7851,17.7978,17.7851,17.7914,66200.0
2010-04-14 13:55:00,28.19,28.19,28.14,28.16,138800.0,17.7978,17.7978,17.7662,17.7788,138800.0
2010-04-14 14:00:00,28.15,28.17,28.15,28.16,165100.0,17.7725,17.7851,17.7725,17.7788,165100.0
2010-04-14 14:05:00,28.15,28.17,28.14,28.15,83700.0,17.7725,17.7851,17.7662,17.7725,83700.0
2010-04-14 14:10:00,28.15,28.17,28.15,28.15,106300.0,17.7725,17.7851,17.7725,17.7725,106300.0
2010-04-14 14:15:00,28.14,28.16,28.14,28.16,52400.0,17.7662,17.7788,17.7662,17.7788,52400.0
2010-04-14 14:20:00,28.15,28.2,28.15,28.19,168100.0,17.7725,17.8041,17.7725,17.7978,168100.0
2010-04-14 14:25:00,28.19,28.25,28.19,28.25,88200.0,17.7978,17.8356,17.7978,17.8356,88200.0
2010-04-14 14:30:00,28.26,28.29,28.25,28.28,203900.0,17.842,17.8609,17.8356,17.8546,203900.0
2010-04-14 14:35:00,28.29,28.31,28.28,28.29,213300.0,17.8609,17.8735,17.8546,17.8609,213300.0
2010-04-14 14:40:00,28.29,28.31,28.28,28.3,192900.0,17.8609,17.8735,17.8546,17.8672,192900.0
2010-04-14 14:45:00,28.3,28.31,28.26,28.26,98700.0,17.8672,17.8735,17.842,17.842,98700.0
2010-04-14 14:50:00,28.26,28.27,28.22,28.23,108200.0,17.842,17.8483,17.8167,17.823,108200.0
2010-04-14 14:55:00,28.23,28.3,28.21,28.29,222000.0,17.823,17.8672,17.8104,17.8609,222000.0
2010-04-14 15:00:00,28.3,28.3,28.24,28.25,162100.0,17.8672,17.8672,17.8293,17.8356,162100.0
2010-04-14 15:05:00,28.25,28.26,28.23,28.23,320000.0,17.8356,17.842,17.823,17.823,320000.0
2010-04-14 15:10:00,28.23,28.31,28.23,28.26,216900.0,17.823,17.8735,17.823,17.842,216900.0
2010-04-14 15:15:00,28.26,28.26,28.21,28.22,61200.0,17.842,17.842,17.8104,17.8167,61200.0
2010-04-14 15:20:00,28.21,28.22,28.19,28.19,92700.0,17.8104,17.8167,17.7978,17.7978,92700.0
2010-04-14 15:25:00,28.19,28.22,28.17,28.22,420500.0,17.7978,17.8167,17.7851,17.8167,420500.0
2010-04-14 15:30:00,28.22,28.25,28.2,28.2,233400.0,17.8167,17.8356,17.8041,17.8041,233400.0
2010-04-14 15:35:00,28.2,28.22,28.15,28.2,230400.0,17.8041,17.8167,17.7725,17.8041,230400.0
2010-04-14 15:40:00,28.21,28.21,28.19,28.19,342700.0,17.8104,17.8104,17.7978,17.7978,342700.0
2010-04-14 15:45:00,28.19,28.2,28.16,28.16,240400.0,17.7978,17.8041,17.7788,17.7788,240400.0
2010-04-14 15:50:00,28.17,28.22,28.16,28.21,691100.0,17.7851,17.8167,17.7788,17.8104,691100.0
2010-04-14 15:55:00,28.22,28.25,28.21,28.23,601900.0,17.8167,17.8356,17.8104,17.823,601900.0
2010-04-15 09:30:00,28.24,28.43,28.13,28.25,302700.0,17.8293,17.9493,17.7599,17.8356,302700.0
2010-04-15 09:35:00,28.24,28.32,28.2,28.32,853600.0,17.8293,17.8798,17.8041,17.8798,853600.0
2010-04-15 09:40:00,28.32,28.34,28.12,28.15,170700.0,17.8798,17.8925,17.7536,17.7725,170700.0
2010-04-15 09:45:00,28.16,28.2,28.15,28.18,348300.0,17.7788,17.8041,17.7725,17.7914,348300.0
2010-04-15 09:50:00,28.18,28.19,28.07,28.07,242100.0,17.7914,17.7978,17.722,17.722,242100.0
2010-04-15 09:55:00,28.07,28.11,28.01,28.04,271600.0,17.722,17.7473,17.6841,17.7031,271600.0
2010-04-15 10:00:00,28.05,28.11,28.05,28.08,262700.0,17.7094,17.7473,17.7094,17.7283,262700.0
2010-04-15 10:05:00,28.07,28.15,28.07,28.15,144200.0,17.722,17.7725,17.722,17.7725,144200.0
2010-04-15 10:10:00,28.14,28.17,28.11,28.11,186400.0,17.7662,17.7851,17.7473,17.7473,186400.0
2010-04-15 10:15:00,28.12,28.13,28.06,28.13,349400.0,17.7536,17.7599,17.7157,17.7599,349400.0
2010-04-15 10:20:00,28.13,28.17,28.1,28.15,266800.0,17.7599,17.7851,17.7409,17.7725,266800.0
2010-04-15 10:25:00,28.15,28.16,28.1,28.15,238300.0,17.7725,17.7788,17.7409,17.7725,238300.0
2010-04-15 10:30:00,28.14,28.16,28.1,28.12,208100.0,17.7662,17.7788,17.7409,17.7536,208100.0
2010-04-15 10:35:00,28.12,28.15,28.11,28.15,62900.0,17.7536,17.7725,17.7473,17.7725,62900.0
2010-04-15 10:40:00,28.15,28.18,28.13,28.17,194600.0,17.7725,17.7914,17.7599,17.7851,194600.0
2010-04-15 10:45:00,28.18,28.2,28.16,28.19,133000.0,17.7914,17.8041,17.7788,17.7978,133000.0
2010-04-15 10:50:00,28.2,28.21,28.17,28.18,112800.0,17.8041,17.8104,17.7851,17.7914,112800.0
2010-04-15 10:55:00,28.18,28.19,28.16,28.17,74700.0,17.7914,17.7978,17.7788,17.7851,74700.0
2010-04-15 11:00:00,28.17,28.19,28.16,28.18,95500.0,17.7851,17.7978,17.7788,17.7914,95500.0
2010-04-15 11:05:00,28.18,28.18,28.13,28.14,72700.0,17.7914,17.7914,17.7599,17.7662,72700.0
2010-04-15 11:10:00,28.13,28.15,28.13,28.14,48900.0,17.7599,17.7725,17.7599,17.7662,48900.0
2010-04-15 11:15:00,28.14,28.17,28.14,28.14,103600.0,17.7662,17.7851,17.7662,17.7662,103600.0
2010-04-15 11:20:00,28.14,28.17,28.13,28.15,125000.0,17.7662,17.7851,17.7599,17.7725,125000.0
2010-04-15 11:25:00,28.14,28.15,28.05,28.06,170500.0,17.7662,17.7725,17.7094,17.7157,170500.0
2010-04-15 11:30:00,28.06,28.13,28.06,28.13,142500.0,17.7157,17.7599,17.7157,17.7599,142500.0
2010-04-15 11:35:00,28.13,28.16,28.12,28.16,65000.0,17.7599,17.7788,17.7536,17.7788,65000.0
2010-04-15 11:40:00,28.15,28.16,28.13,28.14,75700.0,17.7725,17.7788,17.7599,17.7662,75700.0
2010-04-15 11:45:00,28.14,28.15,28.07,28.09,139100.0,17.7662,17.7725,17.722,17.7346,139100.0
2010-04-15 11:50:00,28.1,28.12,28.08,28.08,91800.0,17.7409,17.7536,17.7283,17.7283,91800.0
2010-04-15 11:55:00,28.09,28.14,28.08,28.14,150300.0,17.7346,17.7662,17.7283,17.7662,150300.0
2010-04-15 12:00:00,28.14,28.14,28.08,28.13,112700.0,17.7662,17.7662,17.7283,17.7599,112700.0
2010-04-15 12:05:00,28.13,28.14,28.1,28.1,138400.0,17.7599,17.7662,17.7409,17.7409,138400.0
2010-04-15 12:10:00,28.1,28.14,28.09,28.13,514100.0,17.7409,17.7662,17.7346,17.7599,514100.0
2010-04-15 12:15:00,28.13,28.15,28.11,28.14,105600.0,17.7599,17.7725,17.7473,17.7662,105600.0
2010-04-15 12:20:00,28.14,28.14,28.11,28.11,212500.0,17.7662,17.7662,17.7473,17.7473,212500.0
2010-04-15 12:25:00,28.1,28.1,28.02,28.06,194800.0,17.7409,17.7409,17.6904,17.7157,194800.0
2010-04-15 12:30:00,28.06,28.07,28.03,28.06,116200.0,17.7157,17.722,17.6967,17.7157,116200.0
2010-04-15 12:35:00,28.06,28.09,28.06,28.08,131200.0,17.7157,17.7346,17.7157,17.7283,131200.0
2010-04-15 12:40:00,28.08,28.09,28.06,28.06,72800.0,17.7283,17.7346,17.7157,17.7157,72800.0
2010-04-15 12:45:00,28.07,28.07,28.04,28.05,109400.0,17.722,17.722,17.7031,17.7094,109400.0
2010-04-15 12:50:00,28.04,28.1,28.04,28.05,69400.0,17.7031,17.7409,17.7031,17.7094,69400.0
2010-04-15 12:55:00,28.05,28.06,28.02,28.04,138800.0,17.7094,17.7157,17.6904,17.7031,138800.0
2010-04-15 13:00:00,28.04,28.06,28.02,28.02,116200.0,17.7031,17.7157,17.6904,17.6904,116200.0
2010-04-15 13:05:00,28.02,28.09,28.01,28.07,142800.0,17.6904,17.7346,17.6841,17.722,142800.0
2010-04-15 13:10:00,28.08,28.11,28.08,28.1,104700.0,17.7283,17.7473,17.7283,17.7409,104700.0
2010-04-15 13:15:00,28.11,28.12,28.09,28.1,47500.0,17.7473,17.7536,17.7346,17.7409,47500.0
2010-04-15 13:20:00,28.09,28.11,28.08,28.09,125300.0,17.7346,17.7473,17.7283,17.7346,125300.0
2010-04-15 13:25:00,28.1,28.12,28.09,28.1,250100.0,17.7409,17.7536,17.7346,17.7409,250100.0
2010-04-15 13:30:00,28.1,28.11,28.06,28.07,321500.0,17.7409,17.7473,17.7157,17.722,321500.0
2010-04-15 13:35:00,28.08,28.14,28.08,28.14,265300.0,17.7283,17.7662,17.7283,17.7662,265300.0
2010-04-15 13:40:00,28.14,28.14,28.09,28.1,62600.0,17.7662,17.7662,17.7346,17.7409,62600.0
2010-04-15 13:45:00,28.1,28.11,28.08,28.08,80800.0,17.7409,17.7473,17.7283,17.7283,80800.0
2010-04-15 13:50:00,28.08,28.1,28.07,28.1,113900.0,17.7283,17.7409,17.722,17.7409,113900.0
2010-04-15 13:55:00,28.1,28.1,28.08,28.1,154800.0,17.7409,17.7409,17.7283,17.7409,154800.0
2010-04-15 14:00:00,28.1,28.13,28.09,28.11,130900.0,17.7409,17.7599,17.7346,17.7473,130900.0
2010-04-15 14:05:00,28.11,28.13,28.08,28.08,125400.0,17.7473,17.7599,17.7283,17.7283,125400.0
2010-04-15 14:10:00,28.09,28.09,28.05,28.07,178300.0,17.7346,17.7346,17.7094,17.722,178300.0
2010-04-15 14:15:00,28.08,28.11,28.07,28.11,378300.0,17.7283,17.7473,17.722,17.7473,378300.0
2010-04-15 14:20:00,28.11,28.12,28.09,28.12,156300.0,17.7473,17.7536,17.7346,17.7536,156300.0
2010-04-15 14:25:00,28.13,28.13,28.1,28.11,67000.0,17.7599,17.7599,17.7409,17.7473,67000.0
2010-04-15 14:30:00,28.1,28.11,28.1,28.11,47000.0,17.7409,17.7473,17.7409,17.7473,47000.0
2010-04-15 14:35:00,28.11,28.12,28.09,28.12,367600.0,17.7473,17.7536,17.7346,17.7536,367600.0
2010-04-15 14:40:00,28.12,28.12,28.1,28.11,74400.0,17.7536,17.7536,17.7409,17.7473,74400.0
2010-04-15 14:45:00,28.11,28.12,28.1,28.11,93300.0,17.7473,17.7536,17.7409,17.7473,93300.0
2010-04-15 14:50:00,28.11,28.14,28.09,28.13,234700.0,17.7473,17.7662,17.7346,17.7599,234700.0
2010-04-15 14:55:00,28.12,28.14,28.11,28.14,181400.0,17.7536,17.7662,17.7473,17.7662,181400.0
2010-04-15 15:00:00,28.13,28.14,28.08,28.08,198200.0,17.7599,17.7662,17.7283,17.7283,198200.0
2010-04-15 15:05:00,28.09,28.11,28.08,28.11,305000.0,17.7346,17.7473,17.7283,17.7473,305000.0
2010-04-15 15:10:00,28.11,28.13,28.08,28.08,239300.0,17.7473,17.7599,17.7283,17.7283,239300.0
2010-04-15 15:15:00,28.08,28.15,28.08,28.13,216300.0,17.7283,17.7725,17.7283,17.7599,216300.0
2010-04-15 15:20:00,28.14,28.14,28.11,28.12,169400.0,17.7662,17.7662,17.7473,17.7536,169400.0
2010-04-15 15:25:00,28.12,28.14,28.11,28.12,781700.0,17.7536,17.7662,17.7473,17.7536,781700.0
2010-04-15 15:30:00,28.13,28.15,28.11,28.12,601200.0,17.7599,17.7725,17.7473,17.7536,601200.0
2010-04-15 15:35:00,28.12,28.15,28.11,28.11,412600.0,17.7536,17.7725,17.7473,17.7473,412600.0
2010-04-15 15:40:00,28.12,28.16,28.11,28.15,856700.0,17.7536,17.7788,17.7473,17.7725,856700.0
2010-04-15 15:45:00,28.14,28.24,28.12,28.22,527800.0,17.7662,17.8293,17.7536,17.8167,527800.0
2010-04-15 15:50:00,28.22,28.28,28.21,28.28,1252300.0,17.8167,17.8546,17.8104,17.8546,1252300.0
2010-04-15 15:55:00,28.28,28.29,28.24,28.26,1217900.0,17.8546,17.8609,17.8293,17.842,1217900.0
2010-04-16 09:30:00,28.18,28.25,28.04,28.08,1308500.0,17.7914,17.8356,17.7031,17.7283,1308500.0
2010-04-16 09:35:00,28.08,28.08,28.0,28.05,456900.0,17.7283,17.7283,17.6778,17.7094,456900.0
2010-04-16 09:40:00,28.07,28.07,27.99,28.02,369600.0,17.722,17.722,17.6715,17.6904,369600.0
2010-04-16 09:45:00,28.02,28.02,27.87,27.87,277300.0,17.6904,17.6904,17.5957,17.5957,277300.0
2010-04-16 09:50:00,27.87,27.9,27.77,27.77,438300.0,17.5957,17.6147,17.5326,17.5326,438300.0
2010-04-16 09:55:00,27.77,27.81,27.59,27.6,701000.0,17.5326,17.5578,17.4189,17.4253,701000.0
2010-04-16 10:00:00,27.61,27.76,27.59,27.75,597400.0,17.4316,17.5263,17.4189,17.52,597400.0
2010-04-16 10:05:00,27.76,27.81,27.72,27.75,309100.0,17.5263,17.5578,17.501,17.52,309100.0
2010-04-16 10:10:00,27.75,27.76,27.63,27.68,169200.0,17.52,17.5263,17.4442,17.4758,169200.0
2010-04-16 10:15:00,27.67,27.78,27.65,27.76,337100.0,17.4695,17.5389,17.4568,17.5263,337100.0
2010-04-16 10:20:00,27.76,27.85,27.72,27.78,306900.0,17.5263,17.5831,17.501,17.5389,306900.0
2010-04-16 10:25:00,27.78,27.82,27.77,27.8,184100.0,17.5389,17.5642,17.5326,17.5515,184100.0
2010-04-16 10:30:00,27.8,27.86,27.8,27.82,65700.0,17.5515,17.5894,17.5515,17.5642,65700.0
2010-04-16 10:35:00,27.82,27.84,27.44,27.45,805200.0,17.5642,17.5768,17.3242,17.3306,805200.0
2010-04-16 10:40:00,27.45,27.64,27.39,27.5,627900.0,17.3306,17.4505,17.2927,17.3621,627900.0
2010-04-16 10:45:00,27.51,27.58,27.42,27.45,253000.0,17.3684,17.4126,17.3116,17.3306,253000.0
2010-04-16 10:50:00,27.44,27.45,27.15,27.22,618300.0,17.3242,17.3306,17.1412,17.1853,618300.0
2010-04-16 10:55:00,27.22,27.26,27.09,27.2,906200.0,17.1853,17.2106,17.1033,17.1727,906200.0
2010-04-16 11:00:00,27.19,27.53,27.16,27.51,545700.0,17.1664,17.3811,17.1475,17.3684,545700.0
2010-04-16 11:05:00,27.52,27.6,27.38,27.39,316600.0,17.3748,17.4253,17.2864,17.2927,316600.0
2010-04-16 11:10:00,27.4,27.42,27.09,27.09,434100.0,17.299,17.3116,17.1033,17.1033,434100.0
2010-04-16 11:15:00,27.09,27.17,26.66,26.67,747300.0,17.1033,17.1538,16.8318,16.8381,747300.0
2010-04-16 11:20:00,26.67,27.09,26.67,27.08,646800.0,16.8381,17.1033,16.8381,17.097,646800.0
2010-04-16 11:25:00,27.08,27.08,26.94,26.98,590500.0,17.097,17.097,17.0086,17.0338,590500.0
2010-04-16 11:30:00,26.97,27.11,26.94,27.08,428500.0,17.0275,17.1159,17.0086,17.097,428500.0
2010-04-16 11:35:00,27.08,27.4,27.08,27.26,501500.0,17.097,17.299,17.097,17.2106,501500.0
2010-04-16 11:40:00,27.27,27.41,27.26,27.3,376500.0,17.2169,17.3053,17.2106,17.2359,376500.0
2010-04-16 11:45:00,27.29,27.3,27.12,27.2,449300.0,17.2295,17.2359,17.1222,17.1727,449300.0
2010-04-16 11:50:00,27.19,27.31,27.06,27.27,394300.0,17.1664,17.2422,17.0843,17.2169,394300.0
2010-04-16 11:55:00,27.26,27.37,27.21,27.35,386600.0,17.2106,17.2801,17.179,17.2674,386600.0
2010-04-16 12:00:00,27.35,27.42,27.22,27.26,722300.0,17.2674,17.3116,17.1853,17.2106,722300.0
2010-04-16 12:05:00,27.26,27.37,27.2,27.37,289200.0,17.2106,17.2801,17.1727,17.2801,289200.0
2010-04-16 12:10:00,27.36,27.53,27.36,27.41,619700.0,17.2737,17.3811,17.2737,17.3053,619700.0
2010-04-16 12:15:00,27.42,27.43,27.24,27.28,183000.0,17.3116,17.3179,17.198,17.2232,183000.0
2010-04-16 12:20:00,27.28,27.38,27.27,27.36,173500.0,17.2232,17.2864,17.2169,17.2737,173500.0
2010-04-16 12:25:00,27.36,27.4,27.34,27.37,85800.0,17.2737,17.299,17.2611,17.2801,85800.0
2010-04-16 12:30:00,27.37,27.39,27.26,27.3,148300.0,17.2801,17.2927,17.2106,17.2359,148300.0
2010-04-16 12:35:00,27.29,27.31,27.18,27.23,271100.0,17.2295,17.2422,17.1601,17.1917,271100.0
2010-04-16 12:40:00,27.24,27.36,27.22,27.35,89900.0,17.198,17.2737,17.1853,17.2674,89900.0
2010-04-16 12:45:00,27.36,27.42,27.31,27.33,115100.0,17.2737,17.3116,17.2422,17.2548,115100.0
2010-04-16 12:50:00,27.33,27.38,27.29,27.36,110300.0,17.2548,17.2864,17.2295,17.2737,110300.0
2010-04-16 12:55:00,27.35,27.47,27.35,27.44,140100.0,17.2674,17.3432,17.2674,17.3242,140100.0
2010-04-16 13:00:00,27.44,27.51,27.43,27.45,229200.0,17.3242,17.3684,17.3179,17.3306,229200.0
2010-04-16 13:05:00,27.45,27.48,27.41,27.45,118900.0,17.3306,17.3495,17.3053,17.3306,118900.0
2010-04-16 13:10:00,27.44,27.48,27.38,27.4,88400.0,17.3242,17.3495,17.2864,17.299,88400.0
2010-04-16 13:15:00,27.4,27.44,27.37,27.43,130100.0,17.299,17.3242,17.2801,17.3179,130100.0
2010-04-16 13:20:00,27.43,27.49,27.39,27.39,90300.0,17.3179,17.3558,17.2927,17.2927,90300.0
2010-04-16 13:25:00,27.39,27.45,27.39,27.39,136400.0,17.2927,17.3306,17.2927,17.2927,136400.0
2010-04-16 13:30:00,27.4,27.43,27.38,27.38,111400.0,17.299,17.3179,17.2864,17.2864,111400.0
2010-04-16 13:35:00,27.37,27.42,27.35,27.42,63900.0,17.2801,17.3116,17.2674,17.3116,63900.0
2010-04-16 13:40:00,27.43,27.48,27.43,27.48,111000.0,17.3179,17.3495,17.3179,17.3495,111000.0
2010-04-16 13:45:00,27.48,27.48,27.37,27.4,213500.0,17.3495,17.3495,17.2801,17.299,213500.0
2010-04-16 13:50:00,27.41,27.43,27.39,27.4,104400.0,17.3053,17.3179,17.2927,17.299,104400.0
2010-04-16 13:55:00,27.4,27.42,27.37,27.41,68500.0,17.299,17.3116,17.2801,17.3053,68500.0
2010-04-16 14:00:00,27.41,27.41,27.33,27.4,515100.0,17.3053,17.3053,17.2548,17.299,515100.0
2010-04-16 14:05:00,27.4,27.53,27.4,27.52,247800.0,17.299,17.3811,17.299,17.3748,247800.0
2010-04-16 14:10:00,27.52,27.54,27.47,27.5,301900.0,17.3748,17.3874,17.3432,17.3621,301900.0
2010-04-16 14:15:00,27.51,27.6,27.51,27.51,294000.0,17.3684,17.4253,17.3684,17.3684,294000.0
2010-04-16 14:20:00,27.52,27.64,27.51,27.62,193500.0,17.3748,17.4505,17.3684,17.4379,193500.0
2010-04-16 14:25:00,27.62,27.64,27.49,27.61,402400.0,17.4379,17.4505,17.3558,17.4316,402400.0
2010-04-16 14:30:00,27.61,27.63,27.59,27.62,121600.0,17.4316,17.4442,17.4189,17.4379,121600.0
2010-04-16 14:35:00,27.63,27.64,27.56,27.56,243700.0,17.4442,17.4505,17.4,17.4,243700.0
2010-04-16 14:40:00,27.56,27.58,27.49,27.54,167900.0,17.4,17.4126,17.3558,17.3874,167900.0
2010-04-16 14:45:00,27.55,27.55,27.47,27.47,114700.0,17.3937,17.3937,17.3432,17.3432,114700.0
2010-04-16 14:50:00,27.47,27.51,27.2,27.5,118700.0,17.3432,17.3684,17.1727,17.3621,118700.0
2010-04-16 14:55:00,27.51,27.54,27.43,27.43,249200.0,17.3684,17.3874,17.3179,17.3179,249200.0
2010-04-16 15:00:00,27.45,27.5,27.4,27.46,187200.0,17.3306,17.3621,17.299,17.3369,187200.0
2010-04-16 15:05:00,27.46,27.54,27.46,27.54,284300.0,17.3369,17.3874,17.3369,17.3874,284300.0
2010-04-16 15:10:00,27.54,27.58,27.53,27.54,237900.0,17.3874,17.4126,17.3811,17.3874,237900.0
2010-04-16 15:15:00,27.54,27.58,27.53,27.53,287000.0,17.3874,17.4126,17.3811,17.3811,287000.0
2010-04-16 15:20:00,27.54,27.56,27.51,27.55,219400.0,17.3874,17.4,17.3684,17.3937,219400.0
2010-04-16 15:25:00,27.55,27.59,27.51,27.58,187200.0,17.3937,17.4189,17.3684,17.4126,187200.0
2010-04-16 15:30:00,27.57,27.58,27.51,27.54,295300.0,17.4063,17.4126,17.3684,17.3874,295300.0
2010-04-16 15:35:00,27.54,27.57,27.53,27.57,182400.0,17.3874,17.4063,17.3811,17.4063,182400.0
2010-04-16 15:40:00,27.56,27.57,27.5,27.56,259700.0,17.4,17.4063,17.3621,17.4,259700.0
2010-04-16 15:45:00,27.56,27.66,27.56,27.57,719800.0,17.4,17.4631,17.4,17.4063,719800.0
2010-04-16 15:50:00,27.57,27.6,27.5,27.52,627500.0,17.4063,17.4253,17.3621,17.3748,627500.0
2010-04-16 15:55:00,27.52,27.52,27.44,27.48,1161900.0,17.3748,17.3748,17.3242,17.3495,1161900.0
2010-04-19 09:30:00,27.11,27.42,26.99,27.4,530500.0,17.1159,17.3116,17.0401,17.299,530500.0
2010-04-19 09:35:00,27.4,27.56,27.28,27.3,376200.0,17.299,17.4,17.2232,17.2359,376200.0
2010-04-19 09:40:00,27.3,27.34,27.27,27.32,244500.0,17.2359,17.2611,17.2169,17.2485,244500.0
2010-04-19 09:45:00,27.31,27.34,27.2,27.32,317500.0,17.2422,17.2611,17.1727,17.2485,317500.0
2010-04-19 09:50:00,27.33,27.66,27.33,27.66,434500.0,17.2548,17.4631,17.2548,17.4631,434500.0
2010-04-19 09:55:00,27.66,27.7,27.49,27.53,225900.0,17.4631,17.4884,17.3558,17.3811,225900.0
2010-04-19 10:00:00,27.53,27.61,27.45,27.46,217000.0,17.3811,17.4316,17.3306,17.3369,217000.0
2010-04-19 10:05:00,27.45,27.48,27.39,27.48,105000.0,17.3306,17.3495,17.2927,17.3495,105000.0
2010-04-19 10:10:00,27.48,27.52,27.44,27.5,217900.0,17.3495,17.3748,17.3242,17.3621,217900.0
2010-04-19 10:15:00,27.5,27.65,27.5,27.6,281100.0,17.3621,17.4568,17.3621,17.4253,281100.0
2010-04-19 10:20:00,27.59,27.61,27.51,27.53,137600.0,17.4189,17.4316,17.3684,17.3811,137600.0
2010-04-19 10:25:00,27.54,27.54,27.43,27.45,184300.0,17.3874,17.3874,17.3179,17.3306,184300.0
2010-04-19 10:30:00,27.44,27.5,27.44,27.46,123500.0,17.3242,17.3621,17.3242,17.3369,123500.0
2010-04-19 10:35:00,27.45,27.46,27.33,27.42,159400.0,17.3306,17.3369,17.2548,17.3116,159400.0
2010-04-19 10:40:00,27.42,27.5,27.41,27.48,129300.0,17.3116,17.3621,17.3053,17.3495,129300.0
2010-04-19 10:45:00,27.47,27.51,27.44,27.45,99000.0,17.3432,17.3684,17.3242,17.3306,99000.0
2010-04-19 10:50:00,27.44,27.46,27.4,27.41,128900.0,17.3242,17.3369,17.299,17.3053,128900.0
2010-04-19 10:55:00,27.4,27.42,27.31,27.38,226300.0,17.299,17.3116,17.2422,17.2864,226300.0
2010-04-19 11:00:00,27.38,27.43,27.29,27.29,140200.0,17.2864,17.3179,17.2295,17.2295,140200.0
2010-04-19 11:05:00,27.3,27.34,27.29,27.31,97800.0,17.2359,17.2611,17.2295,17.2422,97800.0
2010-04-19 11:10:00,27.31,27.32,27.22,27.25,149300.0,17.2422,17.2485,17.1853,17.2043,149300.0
2010-04-19 11:15:00,27.24,27.36,27.24,27.34,192400.0,17.198,17.2737,17.198,17.2611,192400.0
2010-04-19 11:20:00,27.35,27.36,27.34,27.35,134900.0,17.2674,17.2737,17.2611,17.2674,134900.0
2010-04-19 11:25:00,27.35,27.36,27.25,27.3,158700.0,17.2674,17.2737,17.2043,17.2359,158700.0
2010-04-19 11:30:00,27.29,27.31,27.23,27.23,86800.0,17.2295,17.2422,17.1917,17.1917,86800.0
2010-04-19 11:35:00,27.23,27.25,27.09,27.09,212500.0,17.1917,17.2043,17.1033,17.1033,212500.0
2010-04-19 11:40:00,27.1,27.15,27.07,27.15,164500.0,17.1096,17.1412,17.0906,17.1412,164500.0
2010-04-19 11:45:00,27.14,27.16,27.04,27.16,245900.0,17.1348,17.1475,17.0717,17.1475,245900.0
2010-04-19 11:50:00,27.16,27.16,27.01,27.09,189000.0,17.1475,17.1475,17.0528,17.1033,189000.0
2010-04-19 11:55:00,27.09,27.17,27.06,27.15,187600.0,17.1033,17.1538,17.0843,17.1412,187600.0
2010-04-19 12:00:00,27.14,27.23,27.14,27.18,192200.0,17.1348,17.1917,17.1348,17.1601,192200.0
2010-04-19 12:05:00,27.17,27.32,27.16,27.19,190700.0,17.1538,17.2485,17.1475,17.1664,190700.0
2010-04-19 12:10:00,27.18,27.23,27.11,27.17,151500.0,17.1601,17.1917,17.1159,17.1538,151500.0
2010-04-19 12:15:00,27.18,27.23,27.15,27.23,88700.0,17.1601,17.1917,17.1412,17.1917,88700.0
2010-04-19 12:20:00,27.23,27.27,27.22,27.26,112000.0,17.1917,17.2169,17.1853,17.2106,112000.0
2010-04-19 12:25:00,27.25,27.33,27.25,27.27,157700.0,17.2043,17.2548,17.2043,17.2169,157700.0
2010-04-19 12:30:00,27.27,27.29,27.23,27.25,69700.0,17.2169,17.2295,17.1917,17.2043,69700.0
2010-04-19 12:35:00,27.25,27.33,27.23,27.31,76800.0,17.2043,17.2548,17.1917,17.2422,76800.0
2010-04-19 12:40:00,27.31,27.39,27.31,27.39,73400.0,17.2422,17.2927,17.2422,17.2927,73400.0
2010-04-19 12:45:00,27.39,27.45,27.38,27.41,117700.0,17.2927,17.3306,17.2864,17.3053,117700.0
2010-04-19 12:50:00,27.41,27.42,27.39,27.4,76800.0,17.3053,17.3116,17.2927,17.299,76800.0
2010-04-19 12:55:00,27.41,27.41,27.37,27.37,103900.0,17.3053,17.3053,17.2801,17.2801,103900.0
2010-04-19 13:00:00,27.36,27.37,27.29,27.3,104600.0,17.2737,17.2801,17.2295,17.2359,104600.0
2010-04-19 13:05:00,27.3,27.3,27.22,27.24,93800.0,17.2359,17.2359,17.1853,17.198,93800.0
2010-04-19 13:10:00,27.25,27.31,27.25,27.27,111000.0,17.2043,17.2422,17.2043,17.2169,111000.0
2010-04-19 13:15:00,27.28,27.28,27.21,27.21,48900.0,17.2232,17.2232,17.179,17.179,48900.0
2010-04-19 13:20:00,27.21,27.28,27.2,27.27,55500.0,17.179,17.2232,17.1727,17.2169,55500.0
2010-04-19 13:25:00,27.27,27.31,27.27,27.3,110200.0,17.2169,17.2422,17.2169,17.2359,110200.0
2010-04-19 13:30:00,27.31,27.31,27.28,27.31,72900.0,17.2422,17.2422,17.2232,17.2422,72900.0
2010-04-19 13:35:00,27.3,27.31,27.25,27.25,52500.0,17.2359,17.2422,17.2043,17.2043,52500.0
2010-04-19 13:40:00,27.25,27.26,27.23,27.24,53500.0,17.2043,17.2106,17.1917,17.198,53500.0
2010-04-19 13:45:00,27.24,27.27,27.17,27.17,168800.0,17.198,17.2169,17.1538,17.1538,168800.0
2010-04-19 13:50:00,27.17,27.18,27.12,27.15,233500.0,17.1538,17.1601,17.1222,17.1412,233500.0
2010-04-19 13:55:00,27.14,27.15,27.07,27.07,88700.0,17.1348,17.1412,17.0906,17.0906,88700.0
2010-04-19 14:00:00,27.07,27.07,26.98,27.02,178800.0,17.0906,17.0906,17.0338,17.0591,178800.0
2010-04-19 14:05:00,27.02,27.18,27.02,27.16,308700.0,17.0591,17.1601,17.0591,17.1475,308700.0
2010-04-19 14:10:00,27.16,27.23,27.16,27.16,111500.0,17.1475,17.1917,17.1475,17.1475,111500.0
2010-04-19 14:15:00,27.17,27.22,27.16,27.22,64800.0,17.1538,17.1853,17.1475,17.1853,64800.0
2010-04-19 14:20:00,27.22,27.27,27.22,27.27,93600.0,17.1853,17.2169,17.1853,17.2169,93600.0
2010-04-19 14:25:00,27.27,27.34,27.26,27.32,98800.0,17.2169,17.2611,17.2106,17.2485,98800.0
2010-04-19 14:30:00,27.32,27.45,27.31,27.42,204800.0,17.2485,17.3306,17.2422,17.3116,204800.0
2010-04-19 14:35:00,27.42,27.47,27.35,27.37,118800.0,17.3116,17.3432,17.2674,17.2801,118800.0
2010-04-19 14:40:00,27.37,27.45,27.37,27.43,141500.0,17.2801,17.3306,17.2801,17.3179,141500.0
2010-04-19 14:45:00,27.42,27.43,27.34,27.35,146000.0,17.3116,17.3179,17.2611,17.2674,146000.0
2010-04-19 14:50:00,27.35,27.4,27.34,27.37,119700.0,17.2674,17.299,17.2611,17.2801,119700.0
2010-04-19 14:55:00,27.38,27.49,27.35,27.47,149700.0,17.2864,17.3558,17.2674,17.3432,149700.0
2010-04-19 15:00:00,27.48,27.53,27.4,27.4,226000.0,17.3495,17.3811,17.299,17.299,226000.0
2010-04-19 15:05:00,27.4,27.42,27.36,27.39,165000.0,17.299,17.3116,17.2737,17.2927,165000.0
2010-04-19 15:10:00,27.38,27.39,27.34,27.35,152100.0,17.2864,17.2927,17.2611,17.2674,152100.0
2010-04-19 15:15:00,27.35,27.38,27.33,27.33,198000.0,17.2674,17.2864,17.2548,17.2548,198000.0
2010-04-19 15:20:00,27.33,27.4,27.33,27.38,277400.0,17.2548,17.299,17.2548,17.2864,277400.0
2010-04-19 15:25:00,27.38,27.46,27.37,27.44,154200.0,17.2864,17.3369,17.2801,17.3242,154200.0
2010-04-19 15:30:00,27.44,27.48,27.44,27.45,218500.0,17.3242,17.3495,17.3242,17.3306,218500.0
2010-04-19 15:35:00,27.45,27.45,27.37,27.43,287500.0,17.3306,17.3306,17.2801,17.3179,287500.0
2010-04-19 15:40:00,27.43,27.43,27.38,27.39,228600.0,17.3179,17.3179,17.2864,17.2927,228600.0
2010-04-19 15:45:00,27.38,27.53,27.38,27.53,298300.0,17.2864,17.3811,17.2864,17.3811,298300.0
2010-04-19 15:50:00,27.53,27.61,27.5,27.59,507600.0,17.3811,17.4316,17.3621,17.4189,507600.0
2010-04-19 15:55:00,27.6,27.68,27.56,27.62,994500.0,17.4253,17.4758,17.4,17.4379,994500.0
2010-04-20 09:30:00,27.33,27.61,27.33,27.46,788100.0,17.2548,17.4316,17.2548,17.3369,788100.0
2010-04-20 09:35:00,27.46,27.56,27.14,27.47,956600.0,17.3369,17.4,17.1348,17.3432,956600.0
2010-04-20 09:40:00,27.47,27.59,27.37,27.52,639600.0,17.3432,17.4189,17.2801,17.3748,639600.0
2010-04-20 09:45:00,27.52,27.59,27.43,27.59,409100.0,17.3748,17.4189,17.3179,17.4189,409100.0
2010-04-20 09:50:00,27.58,27.68,27.53,27.65,383700.0,17.4126,17.4758,17.3811,17.4568,383700.0
2010-04-20 09:55:00,27.65,27.83,27.65,27.8,402500.0,17.4568,17.5705,17.4568,17.5515,402500.0
2010-04-20 10:00:00,27.8,27.89,27.77,27.77,465700.0,17.5515,17.6084,17.5326,17.5326,465700.0
2010-04-20 10:05:00,27.77,27.85,27.76,27.85,282000.0,17.5326,17.5831,17.5263,17.5831,282000.0
2010-04-20 10:10:00,27.84,27.93,27.79,27.89,339100.0,17.5768,17.6336,17.5452,17.6084,339100.0
2010-04-20 10:15:00,27.88,27.9,27.85,27.88,409800.0,17.602,17.6147,17.5831,17.602,409800.0
2010-04-20 10:20:00,27.89,27.89,27.79,27.83,289200.0,17.6084,17.6084,17.5452,17.5705,289200.0
2010-04-20 10:25:00,27.84,27.9,27.82,27.83,218000.0,17.5768,17.6147,17.5642,17.5705,218000.0
2010-04-20 10:30:00,27.83,27.83,27.76,27.81,197100.0,17.5705,17.5705,17.5263,17.5578,197100.0
2010-04-20 10:35:00,27.8,27.89,27.78,27.89,167900.0,17.5515,17.6084,17.5389,17.6084,167900.0
2010-04-20 10:40:00,27.9,27.96,27.89,27.91,271200.0,17.6147,17.6525,17.6084,17.621,271200.0
2010-04-20 10:45:00,27.92,27.92,27.86,27.9,285800.0,17.6273,17.6273,17.5894,17.6147,285800.0
2010-04-20 10:50:00,27.89,27.95,27.86,27.89,151000.0,17.6084,17.6462,17.5894,17.6084,151000.0
2010-04-20 10:55:00,27.88,27.92,27.87,27.9,218200.0,17.602,17.6273,17.5957,17.6147,218200.0
2010-04-20 11:00:00,27.89,27.99,27.89,27.96,344900.0,17.6084,17.6715,17.6084,17.6525,344900.0
2010-04-20 11:05:00,27.97,28.0,27.93,27.94,95400.0,17.6589,17.6778,17.6336,17.6399,95400.0
2010-04-20 11:10:00,27.95,28.01,27.9,27.97,310600.0,17.6462,17.6841,17.6147,17.6589,310600.0
2010-04-20 11:15:00,27.97,28.01,27.91,27.99,440900.0,17.6589,17.6841,17.621,17.6715,440900.0
2010-04-20 11:20:00,27.99,28.07,27.97,27.99,316600.0,17.6715,17.722,17.6589,17.6715,316600.0
2010-04-20 11:25:00,27.99,28.05,27.99,28.05,180600.0,17.6715,17.7094,17.6715,17.7094,180600.0
2010-04-20 11:30:00,28.05,28.08,28.03,28.04,182100.0,17.7094,17.7283,17.6967,17.7031,182100.0
2010-04-20 11:35:00,28.04,28.05,28.01,28.02,116300.0,17.7031,17.7094,17.6841,17.6904,116300.0
2010-04-20 11:40:00,28.03,28.03,27.98,28.01,115400.0,17.6967,17.6967,17.6652,17.6841,115400.0
2010-04-20 11:45:00,28.0,28.01,27.98,27.99,214000.0,17.6778,17.6841,17.6652,17.6715,214000.0
2010-04-20 11:50:00,27.99,28.09,27.98,28.08,299100.0,17.6715,17.7346,17.6652,17.7283,299100.0
2010-04-20 11:55:00,28.08,28.12,28.07,28.09,253400.0,17.7283,17.7536,17.722,17.7346,253400.0
2010-04-20 12:00:00,28.09,28.1,28.0,28.0,142500.0,17.7346,17.7409,17.6778,17.6778,142500.0
2010-04-20 12:05:00,28.0,28.07,28.0,28.03,168800.0,17.6778,17.722,17.6778,17.6967,168800.0
2010-04-20 12:10:00,28.01,28.05,28.01,28.05,259500.0,17.6841,17.7094,17.6841,17.7094,259500.0
2010-04-20 12:15:00,28.04,28.15,28.04,28.15,195000.0,17.7031,17.7725,17.7031,17.7725,195000.0
2010-04-20 12:20:00,28.15,28.18,28.12,28.12,228600.0,17.7725,17.7914,17.7536,17.7536,228600.0
2010-04-20 12:25:00,28.12,28.16,28.09,28.15,539100.0,17.7536,17.7788,17.7346,17.7725,539100.0
2010-04-20 12:30:00,28.14,28.17,28.14,28.16,124700.0,17.7662,17.7851,17.7662,17.7788,124700.0
2010-04-20 12:35:00,28.15,28.17,28.14,28.16,101900.0,17.7725,17.7851,17.7662,17.7788,101900.0
2010-04-20 12:40:00,28.15,28.16,28.12,28.16,108900.0,17.7725,17.7788,17.7536,17.7788,108900.0
2010-04-20 12:45:00,28.16,28.17,28.15,28.15,114900.0,17.7788,17.7851,17.7725,17.7725,114900.0
2010-04-20 12:50:00,28.16,28.17,28.14,28.16,188000.0,17.7788,17.7851,17.7662,17.7788,188000.0
2010-04-20 12:55:00,28.15,28.18,28.15,28.17,114200.0,17.7725,17.7914,17.7725,17.7851,114200.0
2010-04-20 13:00:00,28.17,28.25,28.17,28.24,157800.0,17.7851,17.8356,17.7851,17.8293,157800.0
2010-04-20 13:05:00,28.24,28.24,28.14,28.14,113800.0,17.8293,17.8293,17.7662,17.7662,113800.0
2010-04-20 13:10:00,28.14,28.15,28.06,28.06,47900.0,17.7662,17.7725,17.7157,17.7157,47900.0
2010-04-20 13:15:00,28.06,28.1,28.06,28.09,82800.0,17.7157,17.7409,17.7157,17.7346,82800.0
2010-04-20 13:20:00,28.09,28.1,28.08,28.09,41900.0,17.7346,17.7409,17.7283,17.7346,41900.0
2010-04-20 13:25:00,28.09,28.09,28.05,28.06,148600.0,17.7346,17.7346,17.7094,17.7157,148600.0
2010-04-20 13:30:00,28.05,28.06,28.0,28.0,41300.0,17.7094,17.7157,17.6778,17.6778,41300.0
2010-04-20 13:35:00,28.0,28.05,28.0,28.0,121900.0,17.6778,17.7094,17.6778,17.6778,121900.0
2010-04-20 13:40:00,28.0,28.01,28.0,28.0,53500.0,17.6778,17.6841,17.6778,17.6778,53500.0
2010-04-20 13:45:00,28.0,28.0,27.91,27.92,163700.0,17.6778,17.6778,17.621,17.6273,163700.0
2010-04-20 13:50:00,27.93,28.01,27.92,28.0,304300.0,17.6336,17.6841,17.6273,17.6778,304300.0
2010-04-20 13:55:00,28.01,28.02,27.99,28.01,448600.0,17.6841,17.6904,17.6715,17.6841,448600.0
2010-04-20 14:00:00,28.01,28.03,27.99,28.0,159100.0,17.6841,17.6967,17.6715,17.6778,159100.0
2010-04-20 14:05:00,28.0,28.02,27.92,28.0,773000.0,17.6778,17.6904,17.6273,17.6778,773000.0
2010-04-20 14:10:00,28.0,28.06,27.98,28.06,161700.0,17.6778,17.7157,17.6652,17.7157,161700.0
2010-04-20 14:15:00,28.06,28.12,28.06,28.12,57200.0,17.7157,17.7536,17.7157,17.7536,57200.0
2010-04-20 14:20:00,28.11,28.16,28.09,28.1,126500.0,17.7473,17.7788,17.7346,17.7409,126500.0
2010-04-20 14:25:00,28.1,28.11,28.04,28.06,57900.0,17.7409,17.7473,17.7031,17.7157,57900.0
2010-04-20 14:30:00,28.04,28.04,28.0,28.02,75200.0,17.7031,17.7031,17.6778,17.6904,75200.0
2010-04-20 14:35:00,28.03,28.05,28.01,28.01,90700.0,17.6967,17.7094,17.6841,17.6841,90700.0
2010-04-20 14:40:00,28.01,28.05,28.01,28.03,120800.0,17.6841,17.7094,17.6841,17.6967,120800.0
2010-04-20 14:45:00,28.03,28.1,28.01,28.09,119000.0,17.6967,17.7409,17.6841,17.7346,119000.0
2010-04-20 14:50:00,28.09,28.09,28.05,28.06,146100.0,17.7346,17.7346,17.7094,17.7157,146100.0
2010-04-20 14:55:00,28.06,28.14,28.06,28.11,167800.0,17.7157,17.7662,17.7157,17.7473,167800.0
2010-04-20 15:00:00,28.11,28.14,28.07,28.11,138800.0,17.7473,17.7662,17.722,17.7473,138800.0
2010-04-20 15:05:00,28.11,28.12,28.06,28.09,175200.0,17.7473,17.7536,17.7157,17.7346,175200.0
2010-04-20 15:10:00,28.1,28.11,28.06,28.07,140200.0,17.7409,17.7473,17.7157,17.722,140200.0
2010-04-20 15:15:00,28.07,28.09,28.03,28.03,143600.0,17.722,17.7346,17.6967,17.6967,143600.0
2010-04-20 15:20:00,28.03,28.07,28.01,28.05,369000.0,17.6967,17.722,17.6841,17.7094,369000.0
2010-04-20 15:25:00,28.05,28.13,28.05,28.11,550900.0,17.7094,17.7599,17.7094,17.7473,550900.0
2010-04-20 15:30:00,28.11,28.13,28.1,28.12,170100.0,17.7473,17.7599,17.7409,17.7536,170100.0
2010-04-20 15:35:00,28.13,28.19,28.11,28.16,559000.0,17.7599,17.7978,17.7473,17.7788,559000.0
2010-04-20 15:40:00,28.16,28.21,28.14,28.21,539300.0,17.7788,17.8104,17.7662,17.8104,539300.0
2010-04-20 15:45:00,28.2,28.3,28.17,28.3,620900.0,17.8041,17.8672,17.7851,17.8672,620900.0
2010-04-20 15:50:00,28.3,28.39,28.22,28.25,1056100.0,17.8672,17.924,17.8167,17.8356,1056100.0
2010-04-20 15:55:00,28.25,28.25,28.14,28.23,1141600.0,17.8356,17.8356,17.7662,17.823,1141600.0
2010-04-21 09:30:00,27.59,27.95,27.57,27.91,632200.0,17.4189,17.6462,17.4063,17.621,632200.0
2010-04-21 09:35:00,27.92,27.95,27.77,27.94,331800.0,17.6273,17.6462,17.5326,17.6399,331800.0
2010-04-21 09:40:00,27.95,28.04,27.8,27.88,537800.0,17.6462,17.7031,17.5515,17.602,537800.0
2010-04-21 09:45:00,27.89,28.11,27.89,28.1,691700.0,17.6084,17.7473,17.6084,17.7409,691700.0
2010-04-21 09:50:00,28.1,28.2,28.1,28.17,708300.0,17.7409,17.8041,17.7409,17.7851,708300.0
2010-04-21 09:55:00,28.19,28.42,28.19,28.33,568600.0,17.7978,17.943,17.7978,17.8861,568600.0
2010-04-21 10:00:00,28.33,28.35,28.16,28.22,301300.0,17.8861,17.8988,17.7788,17.8167,301300.0
2010-04-21 10:05:00,28.21,28.25,28.16,28.18,234400.0,17.8104,17.8356,17.7788,17.7914,234400.0
2010-04-21 10:10:00,28.17,28.21,28.12,28.12,137400.0,17.7851,17.8104,17.7536,17.7536,137400.0
2010-04-21 10:15:00,28.13,28.21,28.12,28.15,539100.0,17.7599,17.8104,17.7536,17.7725,539100.0
2010-04-21 10:20:00,28.15,28.2,28.09,28.18,205300.0,17.7725,17.8041,17.7346,17.7914,205300.0
2010-04-21 10:25:00,28.18,28.2,28.05,28.08,247000.0,17.7914,17.8041,17.7094,17.7283,247000.0
2010-04-21 10:30:00,28.08,28.16,28.01,28.15,479700.0,17.7283,17.7788,17.6841,17.7725,479700.0
2010-04-21 10:35:00,28.14,28.21,28.12,28.19,213900.0,17.7662,17.8104,17.7536,17.7978,213900.0
2010-04-21 10:40:00,28.19,28.28,28.19,28.22,178800.0,17.7978,17.8546,17.7978,17.8167,178800.0
2010-04-21 10:45:00,28.21,28.22,28.1,28.1,278600.0,17.8104,17.8167,17.7409,17.7409,278600.0
2010-04-21 10:50:00,28.1,28.17,28.07,28.07,204600.0,17.7409,17.7851,17.722,17.722,204600.0
2010-04-21 10:55:00,28.07,28.08,27.97,28.0,160400.0,17.722,17.7283,17.6589,17.6778,160400.0
2010-04-21 11:00:00,28.0,28.05,27.95,28.03,308100.0,17.6778,17.7094,17.6462,17.6967,308100.0
2010-04-21 11:05:00,28.03,28.04,27.97,28.0,191300.0,17.6967,17.7031,17.6589,17.6778,191300.0
2010-04-21 11:10:00,28.0,28.12,27.98,28.11,225600.0,17.6778,17.7536,17.6652,17.7473,225600.0
2010-04-21 11:15:00,28.12,28.14,28.04,28.08,171600.0,17.7536,17.7662,17.7031,17.7283,171600.0
2010-04-21 11:20:00,28.09,28.11,28.0,28.0,113300.0,17.7346,17.7473,17.6778,17.6778,113300.0
2010-04-21 11:25:00,28.0,28.01,27.93,27.99,215700.0,17.6778,17.6841,17.6336,17.6715,215700.0
2010-04-21 11:30:00,27.99,28.01,27.94,28.0,181200.0,17.6715,17.6841,17.6399,17.6778,181200.0
2010-04-21 11:35:00,27.99,28.01,27.86,27.9,207400.0,17.6715,17.6841,17.5894,17.6147,207400.0
2010-04-21 11:40:00,27.9,27.99,27.89,27.98,144200.0,17.6147,17.6715,17.6084,17.6652,144200.0
2010-04-21 11:45:00,27.98,27.99,27.89,27.96,443200.0,17.6652,17.6715,17.6084,17.6525,443200.0
2010-04-21 11:50:00,27.96,28.02,27.95,27.95,149600.0,17.6525,17.6904,17.6462,17.6462,149600.0
2010-04-21 11:55:00,27.96,28.03,27.95,28.01,142700.0,17.6525,17.6967,17.6462,17.6841,142700.0
2010-04-21 12:00:00,28.0,28.05,28.0,28.01,145800.0,17.6778,17.7094,17.6778,17.6841,145800.0
2010-04-21 12:05:00,28.01,28.02,27.98,28.0,123400.0,17.6841,17.6904,17.6652,17.6778,123400.0
2010-04-21 12:10:00,27.99,28.01,27.97,27.97,357100.0,17.6715,17.6841,17.6589,17.6589,357100.0
2010-04-21 12:15:00,27.97,28.01,27.96,28.0,65600.0,17.6589,17.6841,17.6525,17.6778,65600.0
2010-04-21 12:20:00,28.0,28.0,27.97,27.99,147300.0,17.6778,17.6778,17.6589,17.6715,147300.0
2010-04-21 12:25:00,27.99,28.06,27.98,27.99,114800.0,17.6715,17.7157,17.6652,17.6715,114800.0
2010-04-21 12:30:00,27.98,28.0,27.94,27.98,245000.0,17.6652,17.6778,17.6399,17.6652,245000.0
2010-04-21 12:35:00,27.99,28.07,27.99,28.06,138000.0,17.6715,17.722,17.6715,17.7157,138000.0
2010-04-21 12:40:00,28.06,28.08,28.01,28.02,131700.0,17.7157,17.7283,17.6841,17.6904,131700.0
2010-04-21 12:45:00,28.02,28.02,27.99,28.02,111700.0,17.6904,17.6904,17.6715,17.6904,111700.0
2010-04-21 12:50:00,28.02,28.03,27.99,28.01,91300.0,17.6904,17.6967,17.6715,17.6841,91300.0
2010-04-21 12:55:00,28.01,28.05,27.98,27.98,74600.0,17.6841,17.7094,17.6652,17.6652,74600.0
2010-04-21 13:00:00,27.99,28.01,27.97,28.0,97600.0,17.6715,17.6841,17.6589,17.6778,97600.0
2010-04-21 13:05:00,28.0,28.01,27.97,27.99,120100.0,17.6778,17.6841,17.6589,17.6715,120100.0
2010-04-21 13:10:00,27.99,28.01,27.96,28.0,352900.0,17.6715,17.6841,17.6525,17.6778,352900.0
2010-04-21 13:15:00,28.0,28.01,27.95,27.96,162200.0,17.6778,17.6841,17.6462,17.6525,162200.0
2010-04-21 13:20:00,27.96,28.0,27.94,27.98,200100.0,17.6525,17.6778,17.6399,17.6652,200100.0
2010-04-21 13:25:00,27.98,28.02,27.98,27.99,107400.0,17.6652,17.6904,17.6652,17.6715,107400.0
2010-04-21 13:30:00,28.0,28.03,27.99,28.02,53100.0,17.6778,17.6967,17.6715,17.6904,53100.0
2010-04-21 13:35:00,28.03,28.04,27.98,28.01,91300.0,17.6967,17.7031,17.6652,17.6841,91300.0
2010-04-21 13:40:00,28.01,28.01,27.98,27.99,66700.0,17.6841,17.6841,17.6652,17.6715,66700.0
2010-04-21 13:45:00,28.0,28.01,27.96,27.97,128300.0,17.6778,17.6841,17.6525,17.6589,128300.0
2010-04-21 13:50:00,27.96,28.0,27.95,27.98,129800.0,17.6525,17.6778,17.6462,17.6652,129800.0
2010-04-21 13:55:00,27.99,28.03,27.99,28.02,127400.0,17.6715,17.6967,17.6715,17.6904,127400.0
2010-04-21 14:00:00,28.02,28.03,27.95,27.95,119000.0,17.6904,17.6967,17.6462,17.6462,119000.0
2010-04-21 14:05:00,27.95,27.95,27.87,27.89,115200.0,17.6462,17.6462,17.5957,17.6084,115200.0
2010-04-21 14:10:00,27.89,27.89,27.78,27.81,133300.0,17.6084,17.6084,17.5389,17.5578,133300.0
2010-04-21 14:15:00,27.82,27.82,27.63,27.65,306600.0,17.5642,17.5642,17.4442,17.4568,306600.0
2010-04-21 14:20:00,27.65,27.73,27.62,27.69,460100.0,17.4568,17.5073,17.4379,17.4821,460100.0
2010-04-21 14:25:00,27.7,27.72,27.59,27.6,380000.0,17.4884,17.501,17.4189,17.4253,380000.0
2010-04-21 14:30:00,27.6,27.66,27.56,27.58,322000.0,17.4253,17.4631,17.4,17.4126,322000.0
2010-04-21 14:35:00,27.58,27.6,27.41,27.51,459600.0,17.4126,17.4253,17.3053,17.3684,459600.0
2010-04-21 14:40:00,27.5,27.61,27.5,27.6,203500.0,17.3621,17.4316,17.3621,17.4253,203500.0
2010-04-21 14:45:00,27.59,27.69,27.59,27.68,159000.0,17.4189,17.4821,17.4189,17.4758,159000.0
2010-04-21 14:50:00,27.69,27.74,27.65,27.74,264500.0,17.4821,17.5137,17.4568,17.5137,264500.0
2010-04-21 14:55:00,27.74,27.76,27.69,27.75,110300.0,17.5137,17.5263,17.4821,17.52,110300.0
2010-04-21 15:00:00,27.75,27.79,27.72,27.77,193100.0,17.52,17.5452,17.501,17.5326,193100.0
2010-04-21 15:05:00,27.77,27.81,27.74,27.79,163300.0,17.5326,17.5578,17.5137,17.5452,163300.0
2010-04-21 15:10:00,27.78,27.78,27.69,27.76,190700.0,17.5389,17.5389,17.4821,17.5263,190700.0
2010-04-21 15:15:00,27.76,27.82,27.76,27.82,196900.0,17.5263,17.5642,17.5263,17.5642,196900.0
2010-04-21 15:20:00,27.81,27.83,27.76,27.81,482000.0,17.5578,17.5705,17.5263,17.5578,482000.0
2010-04-21 15:25:00,27.81,27.84,27.79,27.83,132100.0,17.5578,17.5768,17.5452,17.5705,132100.0
2010-04-21 15:30:00,27.83,27.91,27.82,27.87,233300.0,17.5705,17.621,17.5642,17.5957,233300.0
2010-04-21 15:35:00,27.88,27.9,27.85,27.88,352200.0,17.602,17.6147,17.5831,17.602,352200.0
2010-04-21 15:40:00,27.88,27.92,27.83,27.92,417000.0,17.602,17.6273,17.5705,17.6273,417000.0
2010-04-21 15:45:00,27.92,27.96,27.88,27.89,319800.0,17.6273,17.6525,17.602,17.6084,319800.0
2010-04-21 15:50:00,27.88,27.91,27.87,27.91,386100.0,17.602,17.621,17.5957,17.621,386100.0
2010-04-21 15:55:00,27.91,27.94,27.89,27.91,678300.0,17.621,17.6399,17.6084,17.621,678300.0
2010-04-22 09:30:00,27.64,27.72,27.49,27.51,484500.0,17.4505,17.501,17.3558,17.3684,484500.0
2010-04-22 09:35:00,27.51,27.71,27.46,27.51,645900.0,17.3684,17.4947,17.3369,17.3684,645900.0
2010-04-22 09:40:00,27.5,27.57,27.44,27.5,316200.0,17.3621,17.4063,17.3242,17.3621,316200.0
2010-04-22 09:45:00,27.5,27.58,27.43,27.57,315100.0,17.3621,17.4126,17.3179,17.4063,315100.0
2010-04-22 09:50:00,27.57,27.6,27.52,27.59,233900.0,17.4063,17.4253,17.3748,17.4189,233900.0
2010-04-22 09:55:00,27.59,27.59,27.36,27.39,365700.0,17.4189,17.4189,17.2737,17.2927,365700.0
2010-04-22 10:00:00,27.38,27.41,27.28,27.29,342700.0,17.2864,17.3053,17.2232,17.2295,342700.0
2010-04-22 10:05:00,27.29,27.34,27.21,27.23,708100.0,17.2295,17.2611,17.179,17.1917,708100.0
2010-04-22 10:10:00,27.23,27.29,27.16,27.2,319600.0,17.1917,17.2295,17.1475,17.1727,319600.0
2010-04-22 10:15:00,27.21,27.33,27.2,27.31,371000.0,17.179,17.2548,17.1727,17.2422,371000.0
2010-04-22 10:20:00,27.3,27.37,27.3,27.36,353600.0,17.2359,17.2801,17.2359,17.2737,353600.0
2010-04-22 10:25:00,27.36,27.42,27.34,27.38,865800.0,17.2737,17.3116,17.2611,17.2864,865800.0
2010-04-22 10:30:00,27.39,27.45,27.27,27.35,421100.0,17.2927,17.3306,17.2169,17.2674,421100.0
2010-04-22 10:35:00,27.35,27.36,27.24,27.25,526200.0,17.2674,17.2737,17.198,17.2043,526200.0
2010-04-22 10:40:00,27.25,27.32,27.19,27.31,240200.0,17.2043,17.2485,17.1664,17.2422,240200.0
2010-04-22 10:45:00,27.32,27.33,27.24,27.24,614900.0,17.2485,17.2548,17.198,17.198,614900.0
2010-04-22 10:50:00,27.24,27.25,27.11,27.12,298200.0,17.198,17.2043,17.1159,17.1222,298200.0
2010-04-22 10:55:00,27.12,27.18,27.11,27.13,331900.0,17.1222,17.1601,17.1159,17.1285,331900.0
2010-04-22 11:00:00,27.13,27.2,27.12,27.18,116300.0,17.1285,17.1727,17.1222,17.1601,116300.0
2010-04-22 11:05:00,27.17,27.19,27.13,27.18,158800.0,17.1538,17.1664,17.1285,17.1601,158800.0
2010-04-22 11:10:00,27.19,27.2,27.14,27.14,141200.0,17.1664,17.1727,17.1348,17.1348,141200.0
2010-04-22 11:15:00,27.15,27.15,27.09,27.14,305400.0,17.1412,17.1412,17.1033,17.1348,305400.0
2010-04-22 11:20:00,27.14,27.24,27.14,27.24,168800.0,17.1348,17.198,17.1348,17.198,168800.0
2010-04-22 11:25:00,27.24,27.32,27.22,27.3,395200.0,17.198,17.2485,17.1853,17.2359,395200.0
2010-04-22 11:30:00,27.31,27.34,27.2,27.26,646300.0,17.2422,17.2611,17.1727,17.2106,646300.0
2010-04-22 11:35:00,27.25,27.3,27.22,27.29,149500.0,17.2043,17.2359,17.1853,17.2295,149500.0
2010-04-22 11:40:00,27.29,27.34,27.27,27.27,274900.0,17.2295,17.2611,17.2169,17.2169,274900.0
2010-04-22 11:45:00,27.28,27.31,27.18,27.25,195600.0,17.2232,17.2422,17.1601,17.2043,195600.0
2010-04-22 11:50:00,27.26,27.3,27.2,27.22,212500.0,17.2106,17.2359,17.1727,17.1853,212500.0
2010-04-22 11:55:00,27.22,27.26,27.22,27.24,324800.0,17.1853,17.2106,17.1853,17.198,324800.0
2010-04-22 12:00:00,27.24,27.25,27.16,27.17,372200.0,17.198,17.2043,17.1475,17.1538,372200.0
2010-04-22 12:05:00,27.17,27.22,27.17,27.19,302200.0,17.1538,17.1853,17.1538,17.1664,302200.0
2010-04-22 12:10:00,27.19,27.28,27.19,27.28,154000.0,17.1664,17.2232,17.1664,17.2232,154000.0
2010-04-22 12:15:00,27.28,27.28,27.19,27.2,95800.0,17.2232,17.2232,17.1664,17.1727,95800.0
2010-04-22 12:20:00,27.19,27.23,27.19,27.21,172300.0,17.1664,17.1917,17.1664,17.179,172300.0
2010-04-22 12:25:00,27.22,27.22,27.15,27.16,78000.0,17.1853,17.1853,17.1412,17.1475,78000.0
2010-04-22 12:30:00,27.16,27.21,27.13,27.19,244500.0,17.1475,17.179,17.1285,17.1664,244500.0
2010-04-22 12:35:00,27.19,27.25,27.19,27.22,229400.0,17.1664,17.2043,17.1664,17.1853,229400.0
2010-04-22 12:40:00,27.21,27.24,27.2,27.21,230800.0,17.179,17.198,17.1727,17.179,230800.0
2010-04-22 12:45:00,27.22,27.24,27.19,27.2,171600.0,17.1853,17.198,17.1664,17.1727,171600.0
2010-04-22 12:50:00,27.21,27.24,27.2,27.23,129000.0,17.179,17.198,17.1727,17.1917,129000.0
2010-04-22 12:55:00,27.23,27.25,27.21,27.25,35100.0,17.1917,17.2043,17.179,17.2043,35100.0
2010-04-22 13:00:00,27.25,27.38,27.22,27.36,161100.0,17.2043,17.2864,17.1853,17.2737,161100.0
2010-04-22 13:05:00,27.36,27.39,27.33,27.37,382000.0,17.2737,17.2927,17.2548,17.2801,382000.0
2010-04-22 13:10:00,27.37,27.41,27.34,27.36,172700.0,17.2801,17.3053,17.2611,17.2737,172700.0
2010-04-22 13:15:00,27.37,27.38,27.34,27.35,248400.0,17.2801,17.2864,17.2611,17.2674,248400.0
2010-04-22 13:20:00,27.36,27.38,27.35,27.36,126900.0,17.2737,17.2864,17.2674,17.2737,126900.0
2010-04-22 13:25:00,27.36,27.38,27.34,27.36,171500.0,17.2737,17.2864,17.2611,17.2737,171500.0
2010-04-22 13:30:00,27.35,27.36,27.32,27.32,139100.0,17.2674,17.2737,17.2485,17.2485,139100.0
2010-04-22 13:35:00,27.32,27.32,27.28,27.29,123000.0,17.2485,17.2485,17.2232,17.2295,123000.0
2010-04-22 13:40:00,27.29,27.34,27.27,27.34,1121300.0,17.2295,17.2611,17.2169,17.2611,1121300.0
2010-04-22 13:45:00,27.34,27.38,27.34,27.36,182500.0,17.2611,17.2864,17.2611,17.2737,182500.0
2010-04-22 13:50:00,27.36,27.36,27.3,27.32,266300.0,17.2737,17.2737,17.2359,17.2485,266300.0
2010-04-22 13:55:00,27.31,27.38,27.31,27.37,245800.0,17.2422,17.2864,17.2422,17.2801,245800.0
2010-04-22 14:00:00,27.36,27.39,27.31,27.32,344700.0,17.2737,17.2927,17.2422,17.2485,344700.0
2010-04-22 14:05:00,27.31,27.32,27.29,27.3,74500.0,17.2422,17.2485,17.2295,17.2359,74500.0
2010-04-22 14:10:00,27.3,27.31,27.28,27.29,56100.0,17.2359,17.2422,17.2232,17.2295,56100.0
2010-04-22 14:15:00,27.28,27.35,27.28,27.34,96700.0,17.2232,17.2674,17.2232,17.2611,96700.0
2010-04-22 14:20:00,27.33,27.34,27.25,27.31,199500.0,17.2548,17.2611,17.2043,17.2422,199500.0
2010-04-22 14:25:00,27.31,27.35,27.27,27.35,309400.0,17.2422,17.2674,17.2169,17.2674,309400.0
2010-04-22 14:30:00,27.34,27.34,27.27,27.29,390600.0,17.2611,17.2611,17.2169,17.2295,390600.0
2010-04-22 14:35:00,27.29,27.31,27.25,27.28,393300.0,17.2295,17.2422,17.2043,17.2232,393300.0
2010-04-22 14:40:00,27.28,27.29,27.24,27.25,183700.0,17.2232,17.2295,17.198,17.2043,183700.0
2010-04-22 14:45:00,27.25,27.26,27.24,27.25,242200.0,17.2043,17.2106,17.198,17.2043,242200.0
2010-04-22 14:50:00,27.25,27.25,27.18,27.2,341200.0,17.2043,17.2043,17.1601,17.1727,341200.0
2010-04-22 14:55:00,27.21,27.26,27.2,27.23,241000.0,17.179,17.2106,17.1727,17.1917,241000.0
2010-04-22 15:00:00,27.24,27.27,27.24,27.26,184400.0,17.198,17.2169,17.198,17.2106,184400.0
2010-04-22 15:05:00,27.26,27.28,27.16,27.18,242600.0,17.2106,17.2232,17.1475,17.1601,242600.0
2010-04-22 15:10:00,27.18,27.2,27.11,27.16,357900.0,17.1601,17.1727,17.1159,17.1475,357900.0
2010-04-22 15:15:00,27.16,27.19,27.09,27.1,694200.0,17.1475,17.1664,17.1033,17.1096,694200.0
2010-04-22 15:20:00,27.1,27.15,27.09,27.12,726500.0,17.1096,17.1412,17.1033,17.1222,726500.0
2010-04-22 15:25:00,27.13,27.18,27.09,27.14,817400.0,17.1285,17.1601,17.1033,17.1348,817400.0
2010-04-22 15:30:00,27.14,27.2,27.13,27.19,463200.0,17.1348,17.1727,17.1285,17.1664,463200.0
2010-04-22 15:35:00,27.19,27.26,27.18,27.26,368700.0,17.1664,17.2106,17.1601,17.2106,368700.0
2010-04-22 15:40:00,27.26,27.33,27.24,27.32,548300.0,17.2106,17.2548,17.198,17.2485,548300.0
2010-04-22 15:45:00,27.33,27.37,27.3,27.33,722700.0,17.2548,17.2801,17.2359,17.2548,722700.0
2010-04-22 15:50:00,27.34,27.37,27.31,27.34,717400.0,17.2611,17.2801,17.2422,17.2611,717400.0
2010-04-22 15:55:00,27.34,27.38,27.33,27.35,989500.0,17.2611,17.2864,17.2548,17.2674,989500.0
2010-04-23 09:30:00,27.38,27.44,27.18,27.39,315900.0,17.2864,17.3242,17.1601,17.2927,315900.0
2010-04-23 09:35:00,27.39,27.41,27.3,27.31,185700.0,17.2927,17.3053,17.2359,17.2422,185700.0
2010-04-23 09:40:00,27.31,27.34,27.14,27.14,158500.0,17.2422,17.2611,17.1348,17.1348,158500.0
2010-04-23 09:45:00,27.14,27.24,27.14,27.24,142900.0,17.1348,17.198,17.1348,17.198,142900.0
2010-04-23 09:50:00,27.24,27.24,27.18,27.2,143500.0,17.198,17.198,17.1601,17.1727,143500.0
2010-04-23 09:55:00,27.2,27.23,27.17,27.18,144400.0,17.1727,17.1917,17.1538,17.1601,144400.0
2010-04-23 10:00:00,27.19,27.3,27.18,27.28,306700.0,17.1664,17.2359,17.1601,17.2232,306700.0
2010-04-23 10:05:00,27.29,27.31,27.26,27.3,109300.0,17.2295,17.2422,17.2106,17.2359,109300.0
2010-04-23 10:10:00,27.3,27.36,27.29,27.32,206300.0,17.2359,17.2737,17.2295,17.2485,206300.0
2010-04-23 10:15:00,27.31,27.32,27.23,27.24,130600.0,17.2422,17.2485,17.1917,17.198,130600.0
2010-04-23 10:20:00,27.24,27.28,27.21,27.26,209700.0,17.198,17.2232,17.179,17.2106,209700.0
2010-04-23 10:25:00,27.25,27.26,27.16,27.17,149800.0,17.2043,17.2106,17.1475,17.1538,149800.0
2010-04-23 10:30:00,27.17,27.18,27.06,27.07,303900.0,17.1538,17.1601,17.0843,17.0906,303900.0
2010-04-23 10:35:00,27.08,27.15,27.04,27.13,109200.0,17.097,17.1412,17.0717,17.1285,109200.0
2010-04-23 10:40:00,27.14,27.2,27.13,27.17,70700.0,17.1348,17.1727,17.1285,17.1538,70700.0
2010-04-23 10:45:00,27.17,27.21,27.14,27.16,81800.0,17.1538,17.179,17.1348,17.1475,81800.0
2010-04-23 10:50:00,27.15,27.21,27.12,27.18,110100.0,17.1412,17.179,17.1222,17.1601,110100.0
2010-04-23 10:55:00,27.17,27.18,27.05,27.07,119300.0,17.1538,17.1601,17.078,17.0906,119300.0
2010-04-23 11:00:00,27.06,27.11,27.0,27.0,355800.0,17.0843,17.1159,17.0465,17.0465,355800.0
2010-04-23 11:05:00,27.01,27.1,26.99,27.09,194300.0,17.0528,17.1096,17.0401,17.1033,194300.0
2010-04-23 11:10:00,27.09,27.17,27.09,27.14,102900.0,17.1033,17.1538,17.1033,17.1348,102900.0
2010-04-23 11:15:00,27.14,27.19,27.13,27.19,85800.0,17.1348,17.1664,17.1285,17.1664,85800.0
2010-04-23 11:20:00,27.19,27.21,27.16,27.17,143800.0,17.1664,17.179,17.1475,17.1538,143800.0
2010-04-23 11:25:00,27.17,27.17,27.09,27.12,120300.0,17.1538,17.1538,17.1033,17.1222,120300.0
2010-04-23 11:30:00,27.12,27.12,27.03,27.08,157100.0,17.1222,17.1222,17.0654,17.097,157100.0
2010-04-23 11:35:00,27.08,27.13,27.06,27.1,195400.0,17.097,17.1285,17.0843,17.1096,195400.0
2010-04-23 11:40:00,27.1,27.11,27.03,27.04,92500.0,17.1096,17.1159,17.0654,17.0717,92500.0
2010-04-23 11:45:00,27.04,27.07,27.03,27.06,76200.0,17.0717,17.0906,17.0654,17.0843,76200.0
2010-04-23 11:50:00,27.06,27.08,27.04,27.07,98200.0,17.0843,17.097,17.0717,17.0906,98200.0
2010-04-23 11:55:00,27.07,27.15,27.07,27.15,97700.0,17.0906,17.1412,17.0906,17.1412,97700.0
2010-04-23 12:00:00,27.15,27.2,27.14,27.15,92900.0,17.1412,17.1727,17.1348,17.1412,92900.0
2010-04-23 12:05:00,27.15,27.18,27.12,27.15,66200.0,17.1412,17.1601,17.1222,17.1412,66200.0
2010-04-23 12:10:00,27.14,27.16,27.11,27.11,114700.0,17.1348,17.1475,17.1159,17.1159,114700.0
2010-04-23 12:15:00,27.11,27.17,27.11,27.15,113500.0,17.1159,17.1538,17.1159,17.1412,113500.0
2010-04-23 12:20:00,27.15,27.19,27.13,27.19,102500.0,17.1412,17.1664,17.1285,17.1664,102500.0
2010-04-23 12:25:00,27.18,27.19,27.16,27.17,38100.0,17.1601,17.1664,17.1475,17.1538,38100.0
2010-04-23 12:30:00,27.17,27.17,27.14,27.17,47600.0,17.1538,17.1538,17.1348,17.1538,47600.0
2010-04-23 12:35:00,27.17,27.17,27.12,27.13,49300.0,17.1538,17.1538,17.1222,17.1285,49300.0
2010-04-23 12:40:00,27.12,27.2,27.11,27.19,118700.0,17.1222,17.1727,17.1159,17.1664,118700.0
2010-04-23 12:45:00,27.19,27.2,27.15,27.15,41200.0,17.1664,17.1727,17.1412,17.1412,41200.0
2010-04-23 12:50:00,27.16,27.19,27.15,27.17,50800.0,17.1475,17.1664,17.1412,17.1538,50800.0
2010-04-23 12:55:00,27.17,27.24,27.16,27.23,87200.0,17.1538,17.198,17.1475,17.1917,87200.0
2010-04-23 13:00:00,27.23,27.25,27.2,27.22,97100.0,17.1917,17.2043,17.1727,17.1853,97100.0
2010-04-23 13:05:00,27.23,27.25,27.22,27.25,143600.0,17.1917,17.2043,17.1853,17.2043,143600.0
2010-04-23 13:10:00,27.25,27.27,27.24,27.26,122600.0,17.2043,17.2169,17.198,17.2106,122600.0
2010-04-23 13:15:00,27.25,27.26,27.19,27.19,82500.0,17.2043,17.2106,17.1664,17.1664,82500.0
2010-04-23 13:20:00,27.19,27.23,27.17,27.18,63600.0,17.1664,17.1917,17.1538,17.1601,63600.0
2010-04-23 13:25:00,27.17,27.23,27.17,27.22,131000.0,17.1538,17.1917,17.1538,17.1853,131000.0
2010-04-23 13:30:00,27.23,27.23,27.21,27.21,21000.0,17.1917,17.1917,17.179,17.179,21000.0
2010-04-23 13:35:00,27.21,27.22,27.19,27.21,32000.0,17.179,17.1853,17.1664,17.179,32000.0
2010-04-23 13:40:00,27.21,27.22,27.15,27.15,107900.0,17.179,17.1853,17.1412,17.1412,107900.0
2010-04-23 13:45:00,27.15,27.21,27.15,27.19,70600.0,17.1412,17.179,17.1412,17.1664,70600.0
2010-04-23 13:50:00,27.19,27.19,27.16,27.17,38600.0,17.1664,17.1664,17.1475,17.1538,38600.0
2010-04-23 13:55:00,27.17,27.2,27.16,27.17,55300.0,17.1538,17.1727,17.1475,17.1538,55300.0
2010-04-23 14:00:00,27.17,27.21,27.16,27.21,147700.0,17.1538,17.179,17.1475,17.179,147700.0
2010-04-23 14:05:00,27.2,27.24,27.2,27.21,73300.0,17.1727,17.198,17.1727,17.179,73300.0
2010-04-23 14:10:00,27.2,27.24,27.2,27.22,54300.0,17.1727,17.198,17.1727,17.1853,54300.0
2010-04-23 14:15:00,27.22,27.25,27.2,27.2,130100.0,17.1853,17.2043,17.1727,17.1727,130100.0
2010-04-23 14:20:00,27.21,27.25,27.19,27.22,98600.0,17.179,17.2043,17.1664,17.1853,98600.0
2010-04-23 14:25:00,27.23,27.23,27.21,27.21,18300.0,17.1917,17.1917,17.179,17.179,18300.0
2010-04-23 14:30:00,27.21,27.21,27.17,27.19,91700.0,17.179,17.179,17.1538,17.1664,91700.0
2010-04-23 14:35:00,27.19,27.2,27.17,27.17,47100.0,17.1664,17.1727,17.1538,17.1538,47100.0
2010-04-23 14:40:00,27.17,27.21,27.17,27.19,58800.0,17.1538,17.179,17.1538,17.1664,58800.0
2010-04-23 14:45:00,27.19,27.2,27.17,27.18,38700.0,17.1664,17.1727,17.1538,17.1601,38700.0
2010-04-23 14:50:00,27.18,27.23,27.17,27.21,227400.0,17.1601,17.1917,17.1538,17.179,227400.0
2010-04-23 14:55:00,27.22,27.25,27.21,27.21,93300.0,17.1853,17.2043,17.179,17.179,93300.0
2010-04-23 15:00:00,27.21,27.24,27.19,27.2,196600.0,17.179,17.198,17.1664,17.1727,196600.0
2010-04-23 15:05:00,27.2,27.21,27.17,27.18,82200.0,17.1727,17.179,17.1538,17.1601,82200.0
2010-04-23 15:10:00,27.18,27.22,27.18,27.22,36000.0,17.1601,17.1853,17.1601,17.1853,36000.0
2010-04-23 15:15:00,27.21,27.27,27.2,27.25,136300.0,17.179,17.2169,17.1727,17.2043,136300.0
2010-04-23 15:20:00,27.25,27.25,27.22,27.25,162000.0,17.2043,17.2043,17.1853,17.2043,162000.0
2010-04-23 15:25:00,27.25,27.27,27.23,27.24,114200.0,17.2043,17.2169,17.1917,17.198,114200.0
2010-04-23 15:30:00,27.24,27.29,27.24,27.29,114100.0,17.198,17.2295,17.198,17.2295,114100.0
2010-04-23 15:35:00,27.29,27.32,27.28,27.32,132600.0,17.2295,17.2485,17.2232,17.2485,132600.0
2010-04-23 15:40:00,27.32,27.32,27.25,27.27,224700.0,17.2485,17.2485,17.2043,17.2169,224700.0
2010-04-23 15:45:00,27.28,27.36,27.27,27.33,319300.0,17.2232,17.2737,17.2169,17.2548,319300.0
2010-04-23 15:50:00,27.33,27.34,27.26,27.3,334200.0,17.2548,17.2611,17.2106,17.2359,334200.0
2010-04-23 15:55:00,27.29,27.3,27.26,27.3,484000.0,17.2295,17.2359,17.2106,17.2359,484000.0
2010-04-26 09:30:00,27.23,27.37,27.21,27.3,174700.0,17.1917,17.2801,17.179,17.2359,174700.0
2010-04-26 09:35:00,27.3,27.3,27.1,27.26,221500.0,17.2359,17.2359,17.1096,17.2106,221500.0
2010-04-26 09:40:00,27.26,27.27,27.18,27.18,155200.0,17.2106,17.2169,17.1601,17.1601,155200.0
2010-04-26 09:45:00,27.19,27.22,27.1,27.14,130700.0,17.1664,17.1853,17.1096,17.1348,130700.0
2010-04-26 09:50:00,27.14,27.26,27.13,27.22,305900.0,17.1348,17.2106,17.1285,17.1853,305900.0
2010-04-26 09:55:00,27.22,27.23,27.15,27.16,162500.0,17.1853,17.1917,17.1412,17.1475,162500.0
2010-04-26 10:00:00,27.16,27.23,27.16,27.22,169900.0,17.1475,17.1917,17.1475,17.1853,169900.0
2010-04-26 10:05:00,27.22,27.27,27.21,27.24,110400.0,17.1853,17.2169,17.179,17.198,110400.0
2010-04-26 10:10:00,27.24,27.32,27.23,27.25,132000.0,17.198,17.2485,17.1917,17.2043,132000.0
2010-04-26 10:15:00,27.25,27.35,27.23,27.33,349700.0,17.2043,17.2674,17.1917,17.2548,349700.0
2010-04-26 10:20:00,27.34,27.4,27.33,27.36,327800.0,17.2611,17.299,17.2548,17.2737,327800.0
2010-04-26 10:25:00,27.36,27.38,27.3,27.3,158000.0,17.2737,17.2864,17.2359,17.2359,158000.0
2010-04-26 10:30:00,27.3,27.33,27.23,27.25,195100.0,17.2359,17.2548,17.1917,17.2043,195100.0
2010-04-26 10:35:00,27.25,27.27,27.2,27.24,99400.0,17.2043,17.2169,17.1727,17.198,99400.0
2010-04-26 10:40:00,27.25,27.37,27.24,27.37,135400.0,17.2043,17.2801,17.198,17.2801,135400.0
2010-04-26 10:45:00,27.37,27.39,27.29,27.31,113200.0,17.2801,17.2927,17.2295,17.2422,113200.0
2010-04-26 10:50:00,27.3,27.4,27.28,27.4,76000.0,17.2359,17.299,17.2232,17.299,76000.0
2010-04-26 10:55:00,27.4,27.43,27.36,27.38,204600.0,17.299,17.3179,17.2737,17.2864,204600.0
2010-04-26 11:00:00,27.38,27.4,27.33,27.35,86200.0,17.2864,17.299,17.2548,17.2674,86200.0
2010-04-26 11:05:00,27.35,27.37,27.32,27.33,67200.0,17.2674,17.2801,17.2485,17.2548,67200.0
2010-04-26 11:10:00,27.33,27.36,27.32,27.33,72500.0,17.2548,17.2737,17.2485,17.2548,72500.0
2010-04-26 11:15:00,27.33,27.34,27.29,27.3,64000.0,17.2548,17.2611,17.2295,17.2359,64000.0
2010-04-26 11:20:00,27.29,27.3,27.25,27.26,61400.0,17.2295,17.2359,17.2043,17.2106,61400.0
2010-04-26 11:25:00,27.26,27.28,27.23,27.23,64000.0,17.2106,17.2232,17.1917,17.1917,64000.0
2010-04-26 11:30:00,27.24,27.26,27.21,27.21,61200.0,17.198,17.2106,17.179,17.179,61200.0
2010-04-26 11:35:00,27.21,27.26,27.18,27.21,160100.0,17.179,17.2106,17.1601,17.179,160100.0
2010-04-26 11:40:00,27.22,27.25,27.2,27.23,84100.0,17.1853,17.2043,17.1727,17.1917,84100.0
2010-04-26 11:45:00,27.23,27.24,27.16,27.17,75300.0,17.1917,17.198,17.1475,17.1538,75300.0
2010-04-26 11:50:00,27.16,27.18,27.13,27.13,55800.0,17.1475,17.1601,17.1285,17.1285,55800.0
2010-04-26 11:55:00,27.13,27.17,27.11,27.16,90300.0,17.1285,17.1538,17.1159,17.1475,90300.0
2010-04-26 12:00:00,27.15,27.18,27.12,27.16,55300.0,17.1412,17.1601,17.1222,17.1475,55300.0
2010-04-26 12:05:00,27.15,27.17,27.13,27.13,51800.0,17.1412,17.1538,17.1285,17.1285,51800.0
2010-04-26 12:10:00,27.14,27.17,27.13,27.13,81000.0,17.1348,17.1538,17.1285,17.1285,81000.0
2010-04-26 12:15:00,27.13,27.14,27.1,27.13,64400.0,17.1285,17.1348,17.1096,17.1285,64400.0
2010-04-26 12:20:00,27.13,27.13,27.07,27.08,72600.0,17.1285,17.1285,17.0906,17.097,72600.0
2010-04-26 12:25:00,27.08,27.09,27.06,27.06,36300.0,17.097,17.1033,17.0843,17.0843,36300.0
2010-04-26 12:30:00,27.06,27.09,27.06,27.09,30000.0,17.0843,17.1033,17.0843,17.1033,30000.0
2010-04-26 12:35:00,27.08,27.12,27.08,27.1,42600.0,17.097,17.1222,17.097,17.1096,42600.0
2010-04-26 12:40:00,27.1,27.1,27.06,27.09,39300.0,17.1096,17.1096,17.0843,17.1033,39300.0
2010-04-26 12:45:00,27.08,27.12,27.06,27.11,46100.0,17.097,17.1222,17.0843,17.1159,46100.0
2010-04-26 12:50:00,27.1,27.11,27.07,27.1,65000.0,17.1096,17.1159,17.0906,17.1096,65000.0
2010-04-26 12:55:00,27.1,27.16,27.09,27.16,124800.0,17.1096,17.1475,17.1033,17.1475,124800.0
2010-04-26 13:00:00,27.15,27.16,27.13,27.15,68500.0,17.1412,17.1475,17.1285,17.1412,68500.0
2010-04-26 13:05:00,27.15,27.15,27.13,27.13,63200.0,17.1412,17.1412,17.1285,17.1285,63200.0
2010-04-26 13:10:00,27.14,27.17,27.12,27.14,79400.0,17.1348,17.1538,17.1222,17.1348,79400.0
2010-04-26 13:15:00,27.14,27.21,27.14,27.2,150600.0,17.1348,17.179,17.1348,17.1727,150600.0
2010-04-26 13:20:00,27.2,27.21,27.19,27.2,59900.0,17.1727,17.179,17.1664,17.1727,59900.0
2010-04-26 13:25:00,27.2,27.21,27.16,27.16,46700.0,17.1727,17.179,17.1475,17.1475,46700.0
2010-04-26 13:30:00,27.17,27.2,27.11,27.11,85200.0,17.1538,17.1727,17.1159,17.1159,85200.0
2010-04-26 13:35:00,27.11,27.15,27.09,27.13,66100.0,17.1159,17.1412,17.1033,17.1285,66100.0
2010-04-26 13:40:00,27.14,27.2,27.13,27.2,72100.0,17.1348,17.1727,17.1285,17.1727,72100.0
2010-04-26 13:45:00,27.2,27.22,27.18,27.19,89700.0,17.1727,17.1853,17.1601,17.1664,89700.0
2010-04-26 13:50:00,27.19,27.19,27.12,27.12,84800.0,17.1664,17.1664,17.1222,17.1222,84800.0
2010-04-26 13:55:00,27.12,27.13,27.07,27.07,30800.0,17.1222,17.1285,17.0906,17.0906,30800.0
2010-04-26 14:00:00,27.07,27.08,27.02,27.03,234900.0,17.0906,17.097,17.0591,17.0654,234900.0
2010-04-26 14:05:00,27.03,27.07,27.02,27.06,77400.0,17.0654,17.0906,17.0591,17.0843,77400.0
2010-04-26 14:10:00,27.06,27.08,27.04,27.08,44600.0,17.0843,17.097,17.0717,17.097,44600.0
2010-04-26 14:15:00,27.08,27.1,27.06,27.09,167300.0,17.097,17.1096,17.0843,17.1033,167300.0
2010-04-26 14:20:00,27.09,27.1,27.07,27.07,72500.0,17.1033,17.1096,17.0906,17.0906,72500.0
2010-04-26 14:25:00,27.08,27.08,27.04,27.06,132100.0,17.097,17.097,17.0717,17.0843,132100.0
2010-04-26 14:30:00,27.05,27.07,27.04,27.06,49900.0,17.078,17.0906,17.0717,17.0843,49900.0
2010-04-26 14:35:00,27.06,27.07,27.03,27.03,59100.0,17.0843,17.0906,17.0654,17.0654,59100.0
2010-04-26 14:40:00,27.03,27.06,27.03,27.06,48200.0,17.0654,17.0843,17.0654,17.0843,48200.0
2010-04-26 14:45:00,27.06,27.08,27.04,27.06,116200.0,17.0843,17.097,17.0717,17.0843,116200.0
2010-04-26 14:50:00,27.05,27.07,27.02,27.03,106600.0,17.078,17.0906,17.0591,17.0654,106600.0
2010-04-26 14:55:00,27.03,27.03,26.92,26.92,211000.0,17.0654,17.0654,16.9959,16.9959,211000.0
2010-04-26 15:00:00,26.93,27.01,26.91,26.98,125300.0,17.0023,17.0528,16.9896,17.0338,125300.0
2010-04-26 15:05:00,26.97,27.0,26.94,26.95,137900.0,17.0275,17.0465,17.0086,17.0149,137900.0
2010-04-26 15:10:00,26.94,26.94,26.88,26.88,159600.0,17.0086,17.0086,16.9707,16.9707,159600.0
2010-04-26 15:15:00,26.88,27.04,26.82,26.86,205300.0,16.9707,17.0717,16.9328,16.9581,205300.0
2010-04-26 15:20:00,26.85,26.87,26.79,26.86,250300.0,16.9517,16.9644,16.9139,16.9581,250300.0
2010-04-26 15:25:00,26.86,26.9,26.84,26.85,198100.0,16.9581,16.9833,16.9454,16.9517,198100.0
2010-04-26 15:30:00,26.85,26.91,26.84,26.9,271400.0,16.9517,16.9896,16.9454,16.9833,271400.0
2010-04-26 15:35:00,26.9,26.95,26.88,26.89,266800.0,16.9833,17.0149,16.9707,16.977,266800.0
2010-04-26 15:40:00,26.89,26.9,26.85,26.85,188200.0,16.977,16.9833,16.9517,16.9517,188200.0
2010-04-26 15:45:00,26.85,26.87,26.81,26.85,387300.0,16.9517,16.9644,16.9265,16.9517,387300.0
2010-04-26 15:50:00,26.85,26.93,26.85,26.9,436800.0,16.9517,17.0023,16.9517,16.9833,436800.0
2010-04-26 15:55:00,26.9,26.91,26.85,26.88,778700.0,16.9833,16.9896,16.9517,16.9707,778700.0
2010-04-27 09:30:00,26.66,26.84,26.4,26.81,504200.0,16.8318,16.9454,16.6676,16.9265,504200.0
2010-04-27 09:35:00,26.81,26.84,26.74,26.81,431600.0,16.9265,16.9454,16.8823,16.9265,431600.0
2010-04-27 09:40:00,26.81,26.93,26.78,26.84,332000.0,16.9265,17.0023,16.9076,16.9454,332000.0
2010-04-27 09:45:00,26.84,26.93,26.84,26.9,285900.0,16.9454,17.0023,16.9454,16.9833,285900.0
2010-04-27 09:50:00,26.91,26.94,26.79,26.8,154200.0,16.9896,17.0086,16.9139,16.9202,154200.0
2010-04-27 09:55:00,26.79,26.8,26.71,26.75,131100.0,16.9139,16.9202,16.8634,16.8886,131100.0
2010-04-27 10:00:00,26.73,26.84,26.68,26.72,262400.0,16.876,16.9454,16.8444,16.8697,262400.0
2010-04-27 10:05:00,26.72,26.83,26.69,26.76,273900.0,16.8697,16.9391,16.8507,16.8949,273900.0
2010-04-27 10:10:00,26.76,26.82,26.75,26.79,180600.0,16.8949,16.9328,16.8886,16.9139,180600.0
2010-04-27 10:15:00,26.79,26.8,26.74,26.76,172600.0,16.9139,16.9202,16.8823,16.8949,172600.0
2010-04-27 10:20:00,26.75,26.81,26.69,26.69,186700.0,16.8886,16.9265,16.8507,16.8507,186700.0
2010-04-27 10:25:00,26.69,26.78,26.69,26.78,179900.0,16.8507,16.9076,16.8507,16.9076,179900.0
2010-04-27 10:30:00,26.78,26.8,26.74,26.76,202900.0,16.9076,16.9202,16.8823,16.8949,202900.0
2010-04-27 10:35:00,26.76,26.84,26.76,26.84,145200.0,16.8949,16.9454,16.8949,16.9454,145200.0
2010-04-27 10:40:00,26.84,26.98,26.83,26.96,325300.0,16.9454,17.0338,16.9391,17.0212,325300.0
2010-04-27 10:45:00,26.95,26.98,26.91,26.96,178800.0,17.0149,17.0338,16.9896,17.0212,178800.0
2010-04-27 10:50:00,26.97,26.98,26.84,26.87,201600.0,17.0275,17.0338,16.9454,16.9644,201600.0
2010-04-27 10:55:00,26.86,26.94,26.84,26.92,101900.0,16.9581,17.0086,16.9454,16.9959,101900.0
2010-04-27 11:00:00,26.92,26.94,26.86,26.88,137800.0,16.9959,17.0086,16.9581,16.9707,137800.0
2010-04-27 11:05:00,26.89,26.9,26.76,26.77,112300.0,16.977,16.9833,16.8949,16.9012,112300.0
2010-04-27 11:10:00,26.76,26.78,26.59,26.69,198100.0,16.8949,16.9076,16.7876,16.8507,198100.0
2010-04-27 11:15:00,26.68,26.69,26.58,26.68,147500.0,16.8444,16.8507,16.7813,16.8444,147500.0
2010-04-27 11:20:00,26.67,26.7,26.54,26.54,277300.0,16.8381,16.857,16.756,16.756,277300.0
2010-04-27 11:25:00,26.53,26.54,26.33,26.39,824100.0,16.7497,16.756,16.6234,16.6613,824100.0
2010-04-27 11:30:00,26.39,26.49,26.3,26.49,621400.0,16.6613,16.7245,16.6045,16.7245,621400.0
2010-04-27 11:35:00,26.49,26.5,26.34,26.34,275900.0,16.7245,16.7308,16.6298,16.6298,275900.0
2010-04-27 11:40:00,26.35,26.44,26.33,26.38,238200.0,16.6361,16.6929,16.6234,16.655,238200.0
2010-04-27 11:45:00,26.38,26.4,26.32,26.36,206400.0,16.655,16.6676,16.6171,16.6424,206400.0
2010-04-27 11:50:00,26.36,26.43,26.35,26.35,210200.0,16.6424,16.6866,16.6361,16.6361,210200.0
2010-04-27 11:55:00,26.35,26.39,26.29,26.29,215700.0,16.6361,16.6613,16.5982,16.5982,215700.0
2010-04-27 12:00:00,26.29,26.38,26.29,26.35,167400.0,16.5982,16.655,16.5982,16.6361,167400.0
2010-04-27 12:05:00,26.35,26.45,26.34,26.43,240200.0,16.6361,16.6992,16.6298,16.6866,240200.0
2010-04-27 12:10:00,26.42,26.44,26.24,26.29,431700.0,16.6803,16.6929,16.5666,16.5982,431700.0
2010-04-27 12:15:00,26.29,26.38,26.28,26.32,264900.0,16.5982,16.655,16.5919,16.6171,264900.0
2010-04-27 12:20:00,26.32,26.4,26.28,26.38,282100.0,16.6171,16.6676,16.5919,16.655,282100.0
2010-04-27 12:25:00,26.37,26.38,26.27,26.29,166500.0,16.6487,16.655,16.5856,16.5982,166500.0
2010-04-27 12:30:00,26.29,26.31,26.25,26.28,204500.0,16.5982,16.6108,16.5729,16.5919,204500.0
2010-04-27 12:35:00,26.28,26.35,26.27,26.35,159600.0,16.5919,16.6361,16.5856,16.6361,159600.0
2010-04-27 12:40:00,26.35,26.44,26.33,26.44,184400.0,16.6361,16.6929,16.6234,16.6929,184400.0
2010-04-27 12:45:00,26.44,26.46,26.38,26.38,122700.0,16.6929,16.7055,16.655,16.655,122700.0
2010-04-27 12:50:00,26.39,26.43,26.39,26.4,89100.0,16.6613,16.6866,16.6613,16.6676,89100.0
2010-04-27 12:55:00,26.4,26.43,26.38,26.38,85400.0,16.6676,16.6866,16.655,16.655,85400.0
2010-04-27 13:00:00,26.38,26.45,26.38,26.44,119000.0,16.655,16.6992,16.655,16.6929,119000.0
2010-04-27 13:05:00,26.44,26.51,26.44,26.47,167100.0,16.6929,16.7371,16.6929,16.7118,167100.0
2010-04-27 13:10:00,26.47,26.48,26.44,26.46,84400.0,16.7118,16.7181,16.6929,16.7055,84400.0
2010-04-27 13:15:00,26.46,26.53,26.42,26.53,107500.0,16.7055,16.7497,16.6803,16.7497,107500.0
2010-04-27 13:20:00,26.52,26.55,26.49,26.5,60500.0,16.7434,16.7623,16.7245,16.7308,60500.0
2010-04-27 13:25:00,26.49,26.59,26.49,26.59,144400.0,16.7245,16.7876,16.7245,16.7876,144400.0
2010-04-27 13:30:00,26.59,26.6,26.55,26.56,186600.0,16.7876,16.7939,16.7623,16.7687,186600.0
2010-04-27 13:35:00,26.56,26.58,26.53,26.53,104800.0,16.7687,16.7813,16.7497,16.7497,104800.0
2010-04-27 13:40:00,26.54,26.54,26.46,26.5,122400.0,16.756,16.756,16.7055,16.7308,122400.0
2010-04-27 13:45:00,26.51,26.55,26.47,26.54,155600.0,16.7371,16.7623,16.7118,16.756,155600.0
2010-04-27 13:50:00,26.53,26.55,26.46,26.49,189300.0,16.7497,16.7623,16.7055,16.7245,189300.0
2010-04-27 13:55:00,26.49,26.57,26.48,26.5,181400.0,16.7245,16.775,16.7181,16.7308,181400.0
2010-04-27 14:00:00,26.5,26.53,26.38,26.41,183700.0,16.7308,16.7497,16.655,16.674,183700.0
2010-04-27 14:05:00,26.42,26.44,26.38,26.4,195900.0,16.6803,16.6929,16.655,16.6676,195900.0
2010-04-27 14:10:00,26.4,26.41,26.37,26.41,89900.0,16.6676,16.674,16.6487,16.674,89900.0
2010-04-27 14:15:00,26.41,26.45,26.4,26.43,105800.0,16.674,16.6992,16.6676,16.6866,105800.0
2010-04-27 14:20:00,26.42,26.43,26.37,26.39,144300.0,16.6803,16.6866,16.6487,16.6613,144300.0
2010-04-27 14:25:00,26.39,26.42,26.38,26.39,126300.0,16.6613,16.6803,16.655,16.6613,126300.0
2010-04-27 14:30:00,26.4,26.44,26.36,26.38,352800.0,16.6676,16.6929,16.6424,16.655,352800.0
2010-04-27 14:35:00,26.38,26.39,26.31,26.31,255700.0,16.655,16.6613,16.6108,16.6108,255700.0
2010-04-27 14:40:00,26.31,26.36,26.3,26.36,160900.0,16.6108,16.6424,16.6045,16.6424,160900.0
2010-04-27 14:45:00,26.35,26.39,26.34,26.36,171600.0,16.6361,16.6613,16.6298,16.6424,171600.0
2010-04-27 14:50:00,26.35,26.37,26.3,26.37,143200.0,16.6361,16.6487,16.6045,16.6487,143200.0
2010-04-27 14:55:00,26.37,26.43,26.35,26.37,240100.0,16.6487,16.6866,16.6361,16.6487,240100.0
2010-04-27 15:00:00,26.37,26.42,26.34,26.37,205400.0,16.6487,16.6803,16.6298,16.6487,205400.0
2010-04-27 15:05:00,26.37,26.43,26.34,26.43,242500.0,16.6487,16.6866,16.6298,16.6866,242500.0
2010-04-27 15:10:00,26.42,26.43,26.38,26.41,175300.0,16.6803,16.6866,16.655,16.674,175300.0
2010-04-27 15:15:00,26.4,26.51,26.38,26.5,190200.0,16.6676,16.7371,16.655,16.7308,190200.0
2010-04-27 15:20:00,26.5,26.57,26.48,26.55,351000.0,16.7308,16.775,16.7181,16.7623,351000.0
2010-04-27 15:25:00,26.55,26.56,26.39,26.41,301900.0,16.7623,16.7687,16.6613,16.674,301900.0
2010-04-27 15:30:00,26.42,26.42,26.32,26.37,514100.0,16.6803,16.6803,16.6171,16.6487,514100.0
2010-04-27 15:35:00,26.36,26.4,26.32,26.37,311700.0,16.6424,16.6676,16.6171,16.6487,311700.0
2010-04-27 15:40:00,26.36,26.36,26.26,26.34,432900.0,16.6424,16.6424,16.5793,16.6298,432900.0
2010-04-27 15:45:00,26.34,26.34,26.24,26.25,694900.0,16.6298,16.6298,16.5666,16.5729,694900.0
2010-04-27 15:50:00,26.25,26.28,26.15,26.21,1025900.0,16.5729,16.5919,16.5098,16.5477,1025900.0
2010-04-27 15:55:00,26.21,26.27,26.19,26.25,1329700.0,16.5477,16.5856,16.5351,16.5729,1329700.0
2010-04-28 09:30:00,26.57,26.79,26.45,26.66,327900.0,16.775,16.9139,16.6992,16.8318,327900.0
2010-04-28 09:35:00,26.65,26.69,26.56,26.6,195200.0,16.8255,16.8507,16.7687,16.7939,195200.0
2010-04-28 09:40:00,26.61,26.63,26.51,26.6,156800.0,16.8002,16.8129,16.7371,16.7939,156800.0
2010-04-28 09:45:00,26.6,26.7,26.57,26.7,200900.0,16.7939,16.857,16.775,16.857,200900.0
2010-04-28 09:50:00,26.7,26.78,26.66,26.69,147300.0,16.857,16.9076,16.8318,16.8507,147300.0
2010-04-28 09:55:00,26.7,26.7,26.57,26.67,154200.0,16.857,16.857,16.775,16.8381,154200.0
2010-04-28 10:00:00,26.67,26.7,26.58,26.58,189600.0,16.8381,16.857,16.7813,16.7813,189600.0
2010-04-28 10:05:00,26.58,26.71,26.56,26.66,323200.0,16.7813,16.8634,16.7687,16.8318,323200.0
2010-04-28 10:10:00,26.66,26.72,26.62,26.72,120600.0,16.8318,16.8697,16.8065,16.8697,120600.0
2010-04-28 10:15:00,26.71,26.8,26.7,26.79,177700.0,16.8634,16.9202,16.857,16.9139,177700.0
2010-04-28 10:20:00,26.8,26.83,26.7,26.7,210700.0,16.9202,16.9391,16.857,16.857,210700.0
2010-04-28 10:25:00,26.7,26.71,26.63,26.67,163800.0,16.857,16.8634,16.8129,16.8381,163800.0
2010-04-28 10:30:00,26.67,26.72,26.65,26.66,128600.0,16.8381,16.8697,16.8255,16.8318,128600.0
2010-04-28 10:35:00,26.66,26.66,26.56,26.58,195700.0,16.8318,16.8318,16.7687,16.7813,195700.0
2010-04-28 10:40:00,26.58,26.67,26.58,26.62,93800.0,16.7813,16.8381,16.7813,16.8065,93800.0
2010-04-28 10:45:00,26.63,26.74,26.63,26.66,110200.0,16.8129,16.8823,16.8129,16.8318,110200.0
2010-04-28 10:50:00,26.66,26.79,26.66,26.77,102300.0,16.8318,16.9139,16.8318,16.9012,102300.0
2010-04-28 10:55:00,26.78,26.83,26.75,26.83,134700.0,16.9076,16.9391,16.8886,16.9391,134700.0
2010-04-28 11:00:00,26.83,26.85,26.76,26.83,155300.0,16.9391,16.9517,16.8949,16.9391,155300.0
2010-04-28 11:05:00,26.84,26.89,26.82,26.86,109000.0,16.9454,16.977,16.9328,16.9581,109000.0
2010-04-28 11:10:00,26.86,26.88,26.82,26.86,188900.0,16.9581,16.9707,16.9328,16.9581,188900.0
2010-04-28 11:15:00,26.86,26.91,26.83,26.9,217300.0,16.9581,16.9896,16.9391,16.9833,217300.0
2010-04-28 11:20:00,26.91,26.93,26.86,26.86,97100.0,16.9896,17.0023,16.9581,16.9581,97100.0
2010-04-28 11:25:00,26.86,26.93,26.75,26.85,601200.0,16.9581,17.0023,16.8886,16.9517,601200.0
2010-04-28 11:30:00,26.82,26.86,26.72,26.74,306900.0,16.9328,16.9581,16.8697,16.8823,306900.0
2010-04-28 11:35:00,26.75,26.76,26.4,26.56,427600.0,16.8886,16.8949,16.6676,16.7687,427600.0
2010-04-28 11:40:00,26.56,26.65,26.54,26.56,191600.0,16.7687,16.8255,16.756,16.7687,191600.0
2010-04-28 11:45:00,26.56,26.65,26.53,26.65,140000.0,16.7687,16.8255,16.7497,16.8255,140000.0
2010-04-28 11:50:00,26.65,26.66,26.55,26.6,88200.0,16.8255,16.8318,16.7623,16.7939,88200.0
2010-04-28 11:55:00,26.6,26.66,26.59,26.61,141800.0,16.7939,16.8318,16.7876,16.8002,141800.0
2010-04-28 12:00:00,26.62,26.62,26.5,26.53,300500.0,16.8065,16.8065,16.7308,16.7497,300500.0
2010-04-28 12:05:00,26.52,26.52,26.44,26.52,126600.0,16.7434,16.7434,16.6929,16.7434,126600.0
2010-04-28 12:10:00,26.51,26.55,26.49,26.52,94900.0,16.7371,16.7623,16.7245,16.7434,94900.0
2010-04-28 12:15:00,26.51,26.53,26.5,26.51,54000.0,16.7371,16.7497,16.7308,16.7371,54000.0
2010-04-28 12:20:00,26.5,26.55,26.49,26.54,150500.0,16.7308,16.7623,16.7245,16.756,150500.0
2010-04-28 12:25:00,26.53,26.61,26.53,26.58,83200.0,16.7497,16.8002,16.7497,16.7813,83200.0
2010-04-28 12:30:00,26.58,26.64,26.57,26.59,57600.0,16.7813,16.8192,16.775,16.7876,57600.0
2010-04-28 12:35:00,26.59,26.61,26.58,26.59,37900.0,16.7876,16.8002,16.7813,16.7876,37900.0
2010-04-28 12:40:00,26.59,26.61,26.55,26.6,41000.0,16.7876,16.8002,16.7623,16.7939,41000.0
2010-04-28 12:45:00,26.59,26.64,26.58,26.61,33000.0,16.7876,16.8192,16.7813,16.8002,33000.0
2010-04-28 12:50:00,26.62,26.65,26.61,26.65,37500.0,16.8065,16.8255,16.8002,16.8255,37500.0
2010-04-28 12:55:00,26.65,26.66,26.63,26.63,18600.0,16.8255,16.8318,16.8129,16.8129,18600.0
2010-04-28 13:00:00,26.62,26.66,26.61,26.66,37100.0,16.8065,16.8318,16.8002,16.8318,37100.0
2010-04-28 13:05:00,26.65,26.7,26.65,26.69,44000.0,16.8255,16.857,16.8255,16.8507,44000.0
2010-04-28 13:10:00,26.69,26.72,26.68,26.72,76000.0,16.8507,16.8697,16.8444,16.8697,76000.0
2010-04-28 13:15:00,26.71,26.74,26.69,26.7,70500.0,16.8634,16.8823,16.8507,16.857,70500.0
2010-04-28 13:20:00,26.7,26.71,26.68,26.7,41500.0,16.857,16.8634,16.8444,16.857,41500.0
2010-04-28 13:25:00,26.71,26.72,26.69,26.69,127500.0,16.8634,16.8697,16.8507,16.8507,127500.0
2010-04-28 13:30:00,26.69,26.71,26.69,26.69,36100.0,16.8507,16.8634,16.8507,16.8507,36100.0
2010-04-28 13:35:00,26.69,26.73,26.69,26.73,49600.0,16.8507,16.876,16.8507,16.876,49600.0
2010-04-28 13:40:00,26.72,26.73,26.71,26.72,31700.0,16.8697,16.876,16.8634,16.8697,31700.0
2010-04-28 13:45:00,26.72,26.72,26.67,26.67,25000.0,16.8697,16.8697,16.8381,16.8381,25000.0
2010-04-28 13:50:00,26.67,26.68,26.66,26.67,14900.0,16.8381,16.8444,16.8318,16.8381,14900.0
2010-04-28 13:55:00,26.67,26.68,26.65,26.67,27000.0,16.8381,16.8444,16.8255,16.8381,27000.0
2010-04-28 14:00:00,26.67,26.7,26.67,26.69,31700.0,16.8381,16.857,16.8381,16.8507,31700.0
2010-04-28 14:05:00,26.7,26.7,26.67,26.67,66300.0,16.857,16.857,16.8381,16.8381,66300.0
2010-04-28 14:10:00,26.68,26.76,26.66,26.73,103200.0,16.8444,16.8949,16.8318,16.876,103200.0
2010-04-28 14:15:00,26.73,26.8,26.68,26.72,155300.0,16.876,16.9202,16.8444,16.8697,155300.0
2010-04-28 14:20:00,26.72,26.79,26.66,26.72,225900.0,16.8697,16.9139,16.8318,16.8697,225900.0
2010-04-28 14:25:00,26.72,26.75,26.68,26.68,236000.0,16.8697,16.8886,16.8444,16.8444,236000.0
2010-04-28 14:30:00,26.67,26.69,26.6,26.65,191800.0,16.8381,16.8507,16.7939,16.8255,191800.0
2010-04-28 14:35:00,26.65,26.7,26.63,26.64,96500.0,16.8255,16.857,16.8129,16.8192,96500.0
2010-04-28 14:40:00,26.64,26.68,26.61,26.63,86600.0,16.8192,16.8444,16.8002,16.8129,86600.0
2010-04-28 14:45:00,26.64,26.66,26.48,26.48,161100.0,16.8192,16.8318,16.7181,16.7181,161100.0
2010-04-28 14:50:00,26.48,26.58,26.48,26.56,129700.0,16.7181,16.7813,16.7181,16.7687,129700.0
2010-04-28 14:55:00,26.57,26.63,26.54,26.56,140000.0,16.775,16.8129,16.756,16.7687,140000.0
2010-04-28 15:00:00,26.57,26.6,26.55,26.55,167600.0,16.775,16.7939,16.7623,16.7623,167600.0
2010-04-28 15:05:00,26.55,26.56,26.49,26.51,103000.0,16.7623,16.7687,16.7245,16.7371,103000.0
2010-04-28 15:10:00,26.5,26.55,26.47,26.53,150000.0,16.7308,16.7623,16.7118,16.7497,150000.0
2010-04-28 15:15:00,26.52,26.55,26.47,26.53,97400.0,16.7434,16.7623,16.7118,16.7497,97400.0
2010-04-28 15:20:00,26.53,26.57,26.5,26.55,92500.0,16.7497,16.775,16.7308,16.7623,92500.0
2010-04-28 15:25:00,26.54,26.56,26.52,26.53,74200.0,16.756,16.7687,16.7434,16.7497,74200.0
2010-04-28 15:30:00,26.54,26.59,26.53,26.57,78400.0,16.756,16.7876,16.7497,16.775,78400.0
2010-04-28 15:35:00,26.57,26.58,26.5,26.51,226700.0,16.775,16.7813,16.7308,16.7371,226700.0
2010-04-28 15:40:00,26.51,26.55,26.51,26.55,89400.0,16.7371,16.7623,16.7371,16.7623,89400.0
2010-04-28 15:45:00,26.54,26.55,26.44,26.47,409300.0,16.756,16.7623,16.6929,16.7118,409300.0
2010-04-28 15:50:00,26.47,26.52,26.45,26.5,268100.0,16.7118,16.7434,16.6992,16.7308,268100.0
2010-04-28 15:55:00,26.5,26.59,26.5,26.59,770700.0,16.7308,16.7876,16.7308,16.7876,770700.0
2010-04-29 09:30:00,26.87,26.98,26.81,26.89,275700.0,16.9644,17.0338,16.9265,16.977,275700.0
2010-04-29 09:35:00,26.89,26.9,26.75,26.81,212900.0,16.977,16.9833,16.8886,16.9265,212900.0
2010-04-29 09:40:00,26.82,26.88,26.8,26.87,200000.0,16.9328,16.9707,16.9202,16.9644,200000.0
2010-04-29 09:45:00,26.86,26.89,26.83,26.88,179000.0,16.9581,16.977,16.9391,16.9707,179000.0
2010-04-29 09:50:00,26.88,26.92,26.86,26.86,139400.0,16.9707,16.9959,16.9581,16.9581,139400.0
2010-04-29 09:55:00,26.86,26.92,26.83,26.9,121200.0,16.9581,16.9959,16.9391,16.9833,121200.0
2010-04-29 10:00:00,26.9,26.98,26.83,26.96,175200.0,16.9833,17.0338,16.9391,17.0212,175200.0
2010-04-29 10:05:00,26.97,27.0,26.9,26.94,123400.0,17.0275,17.0465,16.9833,17.0086,123400.0
2010-04-29 10:10:00,26.93,27.0,26.91,26.99,138600.0,17.0023,17.0465,16.9896,17.0401,138600.0
2010-04-29 10:15:00,26.98,27.01,26.94,27.0,160200.0,17.0338,17.0528,17.0086,17.0465,160200.0
2010-04-29 10:20:00,27.0,27.07,26.99,27.04,187800.0,17.0465,17.0906,17.0401,17.0717,187800.0
2010-04-29 10:25:00,27.04,27.13,27.04,27.07,185700.0,17.0717,17.1285,17.0717,17.0906,185700.0
2010-04-29 10:30:00,27.07,27.1,27.03,27.04,122400.0,17.0906,17.1096,17.0654,17.0717,122400.0
2010-04-29 10:35:00,27.04,27.07,27.02,27.06,115400.0,17.0717,17.0906,17.0591,17.0843,115400.0
2010-04-29 10:40:00,27.06,27.13,27.01,27.12,231300.0,17.0843,17.1285,17.0528,17.1222,231300.0
2010-04-29 10:45:00,27.12,27.21,27.11,27.19,351500.0,17.1222,17.179,17.1159,17.1664,351500.0
2010-04-29 10:50:00,27.19,27.28,27.18,27.27,364000.0,17.1664,17.2232,17.1601,17.2169,364000.0
2010-04-29 10:55:00,27.28,27.3,27.23,27.27,248000.0,17.2232,17.2359,17.1917,17.2169,248000.0
2010-04-29 11:00:00,27.27,27.33,27.26,27.29,222800.0,17.2169,17.2548,17.2106,17.2295,222800.0
2010-04-29 11:05:00,27.29,27.3,27.22,27.26,229000.0,17.2295,17.2359,17.1853,17.2106,229000.0
2010-04-29 11:10:00,27.27,27.32,27.26,27.3,251700.0,17.2169,17.2485,17.2106,17.2359,251700.0
2010-04-29 11:15:00,27.3,27.36,27.29,27.33,314600.0,17.2359,17.2737,17.2295,17.2548,314600.0
2010-04-29 11:20:00,27.33,27.34,27.31,27.33,172700.0,17.2548,17.2611,17.2422,17.2548,172700.0
2010-04-29 11:25:00,27.32,27.35,27.28,27.35,96400.0,17.2485,17.2674,17.2232,17.2674,96400.0
2010-04-29 11:30:00,27.35,27.42,27.34,27.41,356900.0,17.2674,17.3116,17.2611,17.3053,356900.0
2010-04-29 11:35:00,27.41,27.54,27.41,27.54,407100.0,17.3053,17.3874,17.3053,17.3874,407100.0
2010-04-29 11:40:00,27.53,27.57,27.49,27.49,278000.0,17.3811,17.4063,17.3558,17.3558,278000.0
2010-04-29 11:45:00,27.49,27.49,27.41,27.41,133900.0,17.3558,17.3558,17.3053,17.3053,133900.0
2010-04-29 11:50:00,27.41,27.42,27.37,27.41,107400.0,17.3053,17.3116,17.2801,17.3053,107400.0
2010-04-29 11:55:00,27.41,27.5,27.41,27.47,155400.0,17.3053,17.3621,17.3053,17.3432,155400.0
2010-04-29 12:00:00,27.47,27.47,27.43,27.43,218500.0,17.3432,17.3432,17.3179,17.3179,218500.0
2010-04-29 12:05:00,27.43,27.45,27.38,27.4,138100.0,17.3179,17.3306,17.2864,17.299,138100.0
2010-04-29 12:10:00,27.4,27.41,27.35,27.38,122300.0,17.299,17.3053,17.2674,17.2864,122300.0
2010-04-29 12:15:00,27.38,27.41,27.36,27.39,79600.0,17.2864,17.3053,17.2737,17.2927,79600.0
2010-04-29 12:20:00,27.4,27.44,27.37,27.39,100200.0,17.299,17.3242,17.2801,17.2927,100200.0
2010-04-29 12:25:00,27.38,27.43,27.38,27.39,187300.0,17.2864,17.3179,17.2864,17.2927,187300.0
2010-04-29 12:30:00,27.39,27.41,27.35,27.41,229600.0,17.2927,17.3053,17.2674,17.3053,229600.0
2010-04-29 12:35:00,27.4,27.43,27.39,27.41,136900.0,17.299,17.3179,17.2927,17.3053,136900.0
2010-04-29 12:40:00,27.41,27.54,27.4,27.52,219800.0,17.3053,17.3874,17.299,17.3748,219800.0
2010-04-29 12:45:00,27.51,27.54,27.5,27.53,128100.0,17.3684,17.3874,17.3621,17.3811,128100.0
2010-04-29 12:50:00,27.53,27.57,27.52,27.52,201200.0,17.3811,17.4063,17.3748,17.3748,201200.0
2010-04-29 12:55:00,27.52,27.52,27.49,27.49,49000.0,17.3748,17.3748,17.3558,17.3558,49000.0
2010-04-29 13:00:00,27.5,27.54,27.48,27.5,285100.0,17.3621,17.3874,17.3495,17.3621,285100.0
2010-04-29 13:05:00,27.5,27.55,27.5,27.55,163600.0,17.3621,17.3937,17.3621,17.3937,163600.0
2010-04-29 13:10:00,27.54,27.57,27.51,27.52,168300.0,17.3874,17.4063,17.3684,17.3748,168300.0
2010-04-29 13:15:00,27.52,27.58,27.51,27.55,592500.0,17.3748,17.4126,17.3684,17.3937,592500.0
2010-04-29 13:20:00,27.55,27.6,27.55,27.56,169600.0,17.3937,17.4253,17.3937,17.4,169600.0
2010-04-29 13:25:00,27.56,27.57,27.54,27.55,163000.0,17.4,17.4063,17.3874,17.3937,163000.0
2010-04-29 13:30:00,27.55,27.55,27.52,27.55,89900.0,17.3937,17.3937,17.3748,17.3937,89900.0
2010-04-29 13:35:00,27.54,27.58,27.54,27.57,92400.0,17.3874,17.4126,17.3874,17.4063,92400.0
2010-04-29 13:40:00,27.56,27.57,27.53,27.54,42200.0,17.4,17.4063,17.3811,17.3874,42200.0
2010-04-29 13:45:00,27.54,27.59,27.54,27.59,87200.0,17.3874,17.4189,17.3874,17.4189,87200.0
2010-04-29 13:50:00,27.58,27.61,27.57,27.61,164200.0,17.4126,17.4316,17.4063,17.4316,164200.0
2010-04-29 13:55:00,27.61,27.66,27.6,27.66,159600.0,17.4316,17.4631,17.4253,17.4631,159600.0
2010-04-29 14:00:00,27.66,27.67,27.62,27.62,74100.0,17.4631,17.4695,17.4379,17.4379,74100.0
2010-04-29 14:05:00,27.62,27.64,27.6,27.61,75400.0,17.4379,17.4505,17.4253,17.4316,75400.0
2010-04-29 14:10:00,27.61,27.62,27.56,27.6,116300.0,17.4316,17.4379,17.4,17.4253,116300.0
2010-04-29 14:15:00,27.59,27.61,27.58,27.59,67700.0,17.4189,17.4316,17.4126,17.4189,67700.0
2010-04-29 14:20:00,27.59,27.63,27.59,27.61,97200.0,17.4189,17.4442,17.4189,17.4316,97200.0
2010-04-29 14:25:00,27.6,27.61,27.55,27.6,99400.0,17.4253,17.4316,17.3937,17.4253,99400.0
2010-04-29 14:30:00,27.6,27.64,27.59,27.64,76200.0,17.4253,17.4505,17.4189,17.4505,76200.0
2010-04-29 14:35:00,27.63,27.67,27.51,27.52,196400.0,17.4442,17.4695,17.3684,17.3748,196400.0
2010-04-29 14:40:00,27.52,27.53,27.48,27.52,92500.0,17.3748,17.3811,17.3495,17.3748,92500.0
2010-04-29 14:45:00,27.53,27.54,27.51,27.52,93100.0,17.3811,17.3874,17.3684,17.3748,93100.0
2010-04-29 14:50:00,27.51,27.52,27.36,27.39,283600.0,17.3684,17.3748,17.2737,17.2927,283600.0
2010-04-29 14:55:00,27.39,27.45,27.36,27.44,141800.0,17.2927,17.3306,17.2737,17.3242,141800.0
2010-04-29 15:00:00,27.43,27.48,27.42,27.45,383700.0,17.3179,17.3495,17.3116,17.3306,383700.0
2010-04-29 15:05:00,27.45,27.53,27.44,27.52,499300.0,17.3306,17.3811,17.3242,17.3748,499300.0
2010-04-29 15:10:00,27.52,27.57,27.51,27.55,224700.0,17.3748,17.4063,17.3684,17.3937,224700.0
2010-04-29 15:15:00,27.55,27.62,27.55,27.59,297700.0,17.3937,17.4379,17.3937,17.4189,297700.0
2010-04-29 15:20:00,27.59,27.6,27.49,27.5,150800.0,17.4189,17.4253,17.3558,17.3621,150800.0
2010-04-29 15:25:00,27.49,27.53,27.46,27.5,360800.0,17.3558,17.3811,17.3369,17.3621,360800.0
2010-04-29 15:30:00,27.5,27.55,27.46,27.48,239000.0,17.3621,17.3937,17.3369,17.3495,239000.0
2010-04-29 15:35:00,27.47,27.5,27.47,27.47,192800.0,17.3432,17.3621,17.3432,17.3432,192800.0
2010-04-29 15:40:00,27.47,27.48,27.39,27.39,349100.0,17.3432,17.3495,17.2927,17.2927,349100.0
2010-04-29 15:45:00,27.39,27.4,27.36,27.37,476400.0,17.2927,17.299,17.2737,17.2801,476400.0
2010-04-29 15:50:00,27.37,27.39,27.35,27.36,476800.0,17.2801,17.2927,17.2674,17.2737,476800.0
2010-04-29 15:55:00,27.36,27.37,27.28,27.29,1312400.0,17.2737,17.2801,17.2232,17.2295,1312400.0
2010-04-30 09:30:00,27.39,27.46,27.1,27.15,254000.0,17.2927,17.3369,17.1096,17.1412,254000.0
2010-04-30 09:35:00,27.17,27.26,27.13,27.22,271500.0,17.1538,17.2106,17.1285,17.1853,271500.0
2010-04-30 09:40:00,27.23,27.33,27.16,27.24,327000.0,17.1917,17.2548,17.1475,17.198,327000.0
2010-04-30 09:45:00,27.26,27.26,27.21,27.25,146900.0,17.2106,17.2106,17.179,17.2043,146900.0
2010-04-30 09:50:00,27.24,27.27,27.14,27.27,128100.0,17.198,17.2169,17.1348,17.2169,128100.0
2010-04-30 09:55:00,27.27,27.28,27.09,27.1,146100.0,17.2169,17.2232,17.1033,17.1096,146100.0
2010-04-30 10:00:00,27.1,27.23,27.1,27.1,288500.0,17.1096,17.1917,17.1096,17.1096,288500.0
2010-04-30 10:05:00,27.09,27.24,27.07,27.22,329500.0,17.1033,17.198,17.0906,17.1853,329500.0
2010-04-30 10:10:00,27.22,27.23,27.17,27.17,161800.0,17.1853,17.1917,17.1538,17.1538,161800.0
2010-04-30 10:15:00,27.17,27.19,27.1,27.18,186500.0,17.1538,17.1664,17.1096,17.1601,186500.0
2010-04-30 10:20:00,27.17,27.26,27.15,27.2,162500.0,17.1538,17.2106,17.1412,17.1727,162500.0
2010-04-30 10:25:00,27.2,27.3,27.17,27.27,90200.0,17.1727,17.2359,17.1538,17.2169,90200.0
2010-04-30 10:30:00,27.26,27.29,27.21,27.28,142500.0,17.2106,17.2295,17.179,17.2232,142500.0
2010-04-30 10:35:00,27.28,27.28,27.16,27.17,103200.0,17.2232,17.2232,17.1475,17.1538,103200.0
2010-04-30 10:40:00,27.17,27.28,27.16,27.26,121800.0,17.1538,17.2232,17.1475,17.2106,121800.0
2010-04-30 10:45:00,27.26,27.45,27.26,27.39,257500.0,17.2106,17.3306,17.2106,17.2927,257500.0
2010-04-30 10:50:00,27.39,27.43,27.38,27.41,141500.0,17.2927,17.3179,17.2864,17.3053,141500.0
2010-04-30 10:55:00,27.42,27.45,27.36,27.43,162000.0,17.3116,17.3306,17.2737,17.3179,162000.0
2010-04-30 11:00:00,27.41,27.45,27.32,27.37,190800.0,17.3053,17.3306,17.2485,17.2801,190800.0
2010-04-30 11:05:00,27.37,27.38,27.29,27.36,156400.0,17.2801,17.2864,17.2295,17.2737,156400.0
2010-04-30 11:10:00,27.36,27.43,27.34,27.39,92500.0,17.2737,17.3179,17.2611,17.2927,92500.0
2010-04-30 11:15:00,27.39,27.4,27.28,27.28,177500.0,17.2927,17.299,17.2232,17.2232,177500.0
2010-04-30 11:20:00,27.28,27.3,27.25,27.28,106100.0,17.2232,17.2359,17.2043,17.2232,106100.0
2010-04-30 11:25:00,27.28,27.33,27.26,27.28,124000.0,17.2232,17.2548,17.2106,17.2232,124000.0
2010-04-30 11:30:00,27.27,27.35,27.27,27.34,74700.0,17.2169,17.2674,17.2169,17.2611,74700.0
2010-04-30 11:35:00,27.34,27.36,27.31,27.32,92600.0,17.2611,17.2737,17.2422,17.2485,92600.0
2010-04-30 11:40:00,27.33,27.36,27.31,27.32,63200.0,17.2548,17.2737,17.2422,17.2485,63200.0
2010-04-30 11:45:00,27.31,27.38,27.31,27.34,58100.0,17.2422,17.2864,17.2422,17.2611,58100.0
2010-04-30 11:50:00,27.34,27.36,27.26,27.27,96800.0,17.2611,17.2737,17.2106,17.2169,96800.0
2010-04-30 11:55:00,27.28,27.3,27.25,27.28,115900.0,17.2232,17.2359,17.2043,17.2232,115900.0
2010-04-30 12:00:00,27.27,27.3,27.23,27.29,172000.0,17.2169,17.2359,17.1917,17.2295,172000.0
2010-04-30 12:05:00,27.29,27.3,27.27,27.27,109100.0,17.2295,17.2359,17.2169,17.2169,109100.0
2010-04-30 12:10:00,27.27,27.3,27.27,27.29,116300.0,17.2169,17.2359,17.2169,17.2295,116300.0
2010-04-30 12:15:00,27.29,27.3,27.19,27.19,317500.0,17.2295,17.2359,17.1664,17.1664,317500.0
2010-04-30 12:20:00,27.19,27.19,27.11,27.15,149000.0,17.1664,17.1664,17.1159,17.1412,149000.0
2010-04-30 12:25:00,27.16,27.22,27.13,27.16,66200.0,17.1475,17.1853,17.1285,17.1475,66200.0
2010-04-30 12:30:00,27.16,27.19,27.14,27.17,84800.0,17.1475,17.1664,17.1348,17.1538,84800.0
2010-04-30 12:35:00,27.17,27.21,27.14,27.17,100700.0,17.1538,17.179,17.1348,17.1538,100700.0
2010-04-30 12:40:00,27.17,27.26,27.16,27.25,102100.0,17.1538,17.2106,17.1475,17.2043,102100.0
2010-04-30 12:45:00,27.24,27.25,27.13,27.15,83300.0,17.198,17.2043,17.1285,17.1412,83300.0
2010-04-30 12:50:00,27.15,27.16,27.02,27.03,136800.0,17.1412,17.1475,17.0591,17.0654,136800.0
2010-04-30 12:55:00,27.03,27.09,27.0,27.06,185700.0,17.0654,17.1033,17.0465,17.0843,185700.0
2010-04-30 13:00:00,27.06,27.12,27.05,27.11,110100.0,17.0843,17.1222,17.078,17.1159,110100.0
2010-04-30 13:05:00,27.1,27.1,26.99,27.05,131400.0,17.1096,17.1096,17.0401,17.078,131400.0
2010-04-30 13:10:00,27.04,27.05,26.99,27.04,60800.0,17.0717,17.078,17.0401,17.0717,60800.0
2010-04-30 13:15:00,27.05,27.13,27.02,27.13,85700.0,17.078,17.1285,17.0591,17.1285,85700.0
2010-04-30 13:20:00,27.13,27.14,27.03,27.05,145200.0,17.1285,17.1348,17.0654,17.078,145200.0
2010-04-30 13:25:00,27.05,27.11,27.05,27.09,102100.0,17.078,17.1159,17.078,17.1033,102100.0
2010-04-30 13:30:00,27.08,27.1,27.05,27.07,85900.0,17.097,17.1096,17.078,17.0906,85900.0
2010-04-30 13:35:00,27.08,27.11,27.03,27.04,130500.0,17.097,17.1159,17.0654,17.0717,130500.0
2010-04-30 13:40:00,27.04,27.11,27.04,27.11,143900.0,17.0717,17.1159,17.0717,17.1159,143900.0
2010-04-30 13:45:00,27.1,27.18,27.1,27.17,330700.0,17.1096,17.1601,17.1096,17.1538,330700.0
2010-04-30 13:50:00,27.18,27.19,27.09,27.13,240000.0,17.1601,17.1664,17.1033,17.1285,240000.0
2010-04-30 13:55:00,27.13,27.14,27.09,27.11,71500.0,17.1285,17.1348,17.1033,17.1159,71500.0
2010-04-30 14:00:00,27.1,27.11,27.05,27.1,106200.0,17.1096,17.1159,17.078,17.1096,106200.0
2010-04-30 14:05:00,27.11,27.18,27.1,27.18,76900.0,17.1159,17.1601,17.1096,17.1601,76900.0
2010-04-30 14:10:00,27.17,27.2,27.15,27.19,154100.0,17.1538,17.1727,17.1412,17.1664,154100.0
2010-04-30 14:15:00,27.2,27.22,27.15,27.17,71200.0,17.1727,17.1853,17.1412,17.1538,71200.0
2010-04-30 14:20:00,27.17,27.2,27.16,27.19,62100.0,17.1538,17.1727,17.1475,17.1664,62100.0
2010-04-30 14:25:00,27.19,27.21,27.15,27.17,80700.0,17.1664,17.179,17.1412,17.1538,80700.0
2010-04-30 14:30:00,27.17,27.19,27.08,27.11,128400.0,17.1538,17.1664,17.097,17.1159,128400.0
2010-04-30 14:35:00,27.11,27.11,26.99,27.0,178400.0,17.1159,17.1159,17.0401,17.0465,178400.0
2010-04-30 14:40:00,27.0,27.02,26.96,27.01,144400.0,17.0465,17.0591,17.0212,17.0528,144400.0
2010-04-30 14:45:00,27.01,27.05,26.99,27.01,123500.0,17.0528,17.078,17.0401,17.0528,123500.0
2010-04-30 14:50:00,27.01,27.03,26.94,27.02,160700.0,17.0528,17.0654,17.0086,17.0591,160700.0
2010-04-30 14:55:00,27.03,27.05,27.0,27.01,178100.0,17.0654,17.078,17.0465,17.0528,178100.0
2010-04-30 15:00:00,27.0,27.04,26.99,27.01,147200.0,17.0465,17.0717,17.0401,17.0528,147200.0
2010-04-30 15:05:00,27.01,27.02,26.96,26.97,156300.0,17.0528,17.0591,17.0212,17.0275,156300.0
2010-04-30 15:10:00,26.97,27.06,26.94,27.01,187700.0,17.0275,17.0843,17.0086,17.0528,187700.0
2010-04-30 15:15:00,27.01,27.04,26.97,26.99,165700.0,17.0528,17.0717,17.0275,17.0401,165700.0
2010-04-30 15:20:00,26.99,27.01,26.92,27.0,307100.0,17.0401,17.0528,16.9959,17.0465,307100.0
2010-04-30 15:25:00,27.0,27.0,26.89,26.93,229500.0,17.0465,17.0465,16.977,17.0023,229500.0
2010-04-30 15:30:00,26.93,26.99,26.9,26.9,343400.0,17.0023,17.0401,16.9833,16.9833,343400.0
2010-04-30 15:35:00,26.9,26.91,26.79,26.82,645900.0,16.9833,16.9896,16.9139,16.9328,645900.0
2010-04-30 15:40:00,26.82,26.86,26.75,26.82,576900.0,16.9328,16.9581,16.8886,16.9328,576900.0
2010-04-30 15:45:00,26.81,26.9,26.81,26.88,665100.0,16.9265,16.9833,16.9265,16.9707,665100.0
2010-04-30 15:50:00,26.88,26.9,26.81,26.84,583200.0,16.9707,16.9833,16.9265,16.9454,583200.0
2010-04-30 15:55:00,26.84,26.89,26.77,26.79,1251900.0,16.9454,16.977,16.9012,16.9139,1251900.0
2010-05-03 09:30:00,26.96,27.15,26.93,27.04,172500.0,17.0212,17.1412,17.0023,17.0717,172500.0
2010-05-03 09:35:00,27.04,27.23,27.04,27.16,207600.0,17.0717,17.1917,17.0717,17.1475,207600.0
2010-05-03 09:40:00,27.15,27.16,27.06,27.13,129100.0,17.1412,17.1475,17.0843,17.1285,129100.0
2010-05-03 09:45:00,27.13,27.15,27.06,27.13,103500.0,17.1285,17.1412,17.0843,17.1285,103500.0
2010-05-03 09:50:00,27.13,27.15,27.1,27.12,122300.0,17.1285,17.1412,17.1096,17.1222,122300.0
2010-05-03 09:55:00,27.12,27.12,27.04,27.06,101700.0,17.1222,17.1222,17.0717,17.0843,101700.0
2010-05-03 10:00:00,27.06,27.08,27.01,27.08,170200.0,17.0843,17.097,17.0528,17.097,170200.0
2010-05-03 10:05:00,27.08,27.12,27.06,27.07,224800.0,17.097,17.1222,17.0843,17.0906,224800.0
2010-05-03 10:10:00,27.07,27.1,27.06,27.06,141000.0,17.0906,17.1096,17.0843,17.0843,141000.0
2010-05-03 10:15:00,27.07,27.08,27.04,27.08,89900.0,17.0906,17.097,17.0717,17.097,89900.0
2010-05-03 10:20:00,27.08,27.12,27.08,27.08,71300.0,17.097,17.1222,17.097,17.097,71300.0
2010-05-03 10:25:00,27.08,27.11,27.07,27.09,44700.0,17.097,17.1159,17.0906,17.1033,44700.0
2010-05-03 10:30:00,27.08,27.09,27.01,27.02,110400.0,17.097,17.1033,17.0528,17.0591,110400.0
2010-05-03 10:35:00,27.03,27.06,27.01,27.05,77800.0,17.0654,17.0843,17.0528,17.078,77800.0
2010-05-03 10:40:00,27.04,27.08,27.0,27.03,84700.0,17.0717,17.097,17.0465,17.0654,84700.0
2010-05-03 10:45:00,27.02,27.02,26.97,27.01,90800.0,17.0591,17.0591,17.0275,17.0528,90800.0
2010-05-03 10:50:00,27.01,27.03,26.96,26.99,83500.0,17.0528,17.0654,17.0212,17.0401,83500.0
2010-05-03 10:55:00,26.99,27.03,26.95,27.02,127300.0,17.0401,17.0654,17.0149,17.0591,127300.0
2010-05-03 11:00:00,27.01,27.1,27.0,27.1,129700.0,17.0528,17.1096,17.0465,17.1096,129700.0
2010-05-03 11:05:00,27.09,27.14,27.08,27.1,71900.0,17.1033,17.1348,17.097,17.1096,71900.0
2010-05-03 11:10:00,27.1,27.16,27.1,27.13,73200.0,17.1096,17.1475,17.1096,17.1285,73200.0
2010-05-03 11:15:00,27.13,27.17,27.13,27.15,47700.0,17.1285,17.1538,17.1285,17.1412,47700.0
2010-05-03 11:20:00,27.16,27.19,27.15,27.16,54700.0,17.1475,17.1664,17.1412,17.1475,54700.0
2010-05-03 11:25:00,27.16,27.19,27.14,27.16,47600.0,17.1475,17.1664,17.1348,17.1475,47600.0
2010-05-03 11:30:00,27.16,27.16,27.1,27.11,52200.0,17.1475,17.1475,17.1096,17.1159,52200.0
2010-05-03 11:35:00,27.12,27.18,27.12,27.15,110500.0,17.1222,17.1601,17.1222,17.1412,110500.0
2010-05-03 11:40:00,27.15,27.16,27.13,27.15,63700.0,17.1412,17.1475,17.1285,17.1412,63700.0
2010-05-03 11:45:00,27.16,27.21,27.16,27.19,101700.0,17.1475,17.179,17.1475,17.1664,101700.0
2010-05-03 11:50:00,27.18,27.2,27.17,27.18,56600.0,17.1601,17.1727,17.1538,17.1601,56600.0
2010-05-03 11:55:00,27.19,27.21,27.15,27.16,81500.0,17.1664,17.179,17.1412,17.1475,81500.0
2010-05-03 12:00:00,27.17,27.19,27.15,27.19,60600.0,17.1538,17.1664,17.1412,17.1664,60600.0
2010-05-03 12:05:00,27.19,27.19,27.13,27.14,79300.0,17.1664,17.1664,17.1285,17.1348,79300.0
2010-05-03 12:10:00,27.14,27.18,27.11,27.16,111900.0,17.1348,17.1601,17.1159,17.1475,111900.0
2010-05-03 12:15:00,27.15,27.19,27.15,27.19,34600.0,17.1412,17.1664,17.1412,17.1664,34600.0
2010-05-03 12:20:00,27.19,27.27,27.18,27.26,153600.0,17.1664,17.2169,17.1601,17.2106,153600.0
2010-05-03 12:25:00,27.26,27.3,27.24,27.28,128700.0,17.2106,17.2359,17.198,17.2232,128700.0
2010-05-03 12:30:00,27.28,27.31,27.25,27.27,100900.0,17.2232,17.2422,17.2043,17.2169,100900.0
2010-05-03 12:35:00,27.27,27.31,27.25,27.28,85300.0,17.2169,17.2422,17.2043,17.2232,85300.0
2010-05-03 12:40:00,27.29,27.33,27.28,27.29,74200.0,17.2295,17.2548,17.2232,17.2295,74200.0
2010-05-03 12:45:00,27.29,27.32,27.25,27.25,82200.0,17.2295,17.2485,17.2043,17.2043,82200.0
2010-05-03 12:50:00,27.25,27.26,27.19,27.23,67100.0,17.2043,17.2106,17.1664,17.1917,67100.0
2010-05-03 12:55:00,27.23,27.29,27.21,27.25,139000.0,17.1917,17.2295,17.179,17.2043,139000.0
2010-05-03 13:00:00,27.26,27.26,27.15,27.17,132300.0,17.2106,17.2106,17.1412,17.1538,132300.0
2010-05-03 13:05:00,27.17,27.17,27.12,27.14,70200.0,17.1538,17.1538,17.1222,17.1348,70200.0
2010-05-03 13:10:00,27.14,27.18,27.11,27.18,50600.0,17.1348,17.1601,17.1159,17.1601,50600.0
2010-05-03 13:15:00,27.18,27.18,27.13,27.15,90800.0,17.1601,17.1601,17.1285,17.1412,90800.0
2010-05-03 13:20:00,27.15,27.17,27.12,27.14,79700.0,17.1412,17.1538,17.1222,17.1348,79700.0
2010-05-03 13:25:00,27.14,27.16,27.13,27.15,97100.0,17.1348,17.1475,17.1285,17.1412,97100.0
2010-05-03 13:30:00,27.15,27.18,27.14,27.17,67200.0,17.1412,17.1601,17.1348,17.1538,67200.0
2010-05-03 13:35:00,27.18,27.23,27.17,27.22,142100.0,17.1601,17.1917,17.1538,17.1853,142100.0
2010-05-03 13:40:00,27.23,27.25,27.16,27.16,110000.0,17.1917,17.2043,17.1475,17.1475,110000.0
2010-05-03 13:45:00,27.17,27.2,27.16,27.19,67700.0,17.1538,17.1727,17.1475,17.1664,67700.0
2010-05-03 13:50:00,27.19,27.2,27.17,27.18,46800.0,17.1664,17.1727,17.1538,17.1601,46800.0
2010-05-03 13:55:00,27.18,27.2,27.16,27.17,107400.0,17.1601,17.1727,17.1475,17.1538,107400.0
2010-05-03 14:00:00,27.17,27.18,27.14,27.14,93300.0,17.1538,17.1601,17.1348,17.1348,93300.0
2010-05-03 14:05:00,27.15,27.17,27.13,27.13,63000.0,17.1412,17.1538,17.1285,17.1285,63000.0
2010-05-03 14:10:00,27.14,27.16,27.13,27.15,134400.0,17.1348,17.1475,17.1285,17.1412,134400.0
2010-05-03 14:15:00,27.16,27.19,27.16,27.18,107300.0,17.1475,17.1664,17.1475,17.1601,107300.0
2010-05-03 14:20:00,27.18,27.22,27.17,27.2,158100.0,17.1601,17.1853,17.1538,17.1727,158100.0
2010-05-03 14:25:00,27.2,27.23,27.19,27.22,70600.0,17.1727,17.1917,17.1664,17.1853,70600.0
2010-05-03 14:30:00,27.23,27.23,27.19,27.19,93000.0,17.1917,17.1917,17.1664,17.1664,93000.0
2010-05-03 14:35:00,27.19,27.21,27.15,27.15,88100.0,17.1664,17.179,17.1412,17.1412,88100.0
2010-05-03 14:40:00,27.16,27.18,27.13,27.18,106800.0,17.1475,17.1601,17.1285,17.1601,106800.0
2010-05-03 14:45:00,27.18,27.19,27.11,27.15,105900.0,17.1601,17.1664,17.1159,17.1412,105900.0
2010-05-03 14:50:00,27.15,27.21,27.15,27.2,79200.0,17.1412,17.179,17.1412,17.1727,79200.0
2010-05-03 14:55:00,27.2,27.22,27.19,27.21,92700.0,17.1727,17.1853,17.1664,17.179,92700.0
2010-05-03 15:00:00,27.21,27.22,27.17,27.2,55300.0,17.179,17.1853,17.1538,17.1727,55300.0
2010-05-03 15:05:00,27.2,27.24,27.18,27.18,122700.0,17.1727,17.198,17.1601,17.1601,122700.0
2010-05-03 15:10:00,27.18,27.19,27.13,27.15,129100.0,17.1601,17.1664,17.1285,17.1412,129100.0
2010-05-03 15:15:00,27.16,27.2,27.15,27.15,150800.0,17.1475,17.1727,17.1412,17.1412,150800.0
2010-05-03 15:20:00,27.16,27.2,27.11,27.17,284900.0,17.1475,17.1727,17.1159,17.1538,284900.0
2010-05-03 15:25:00,27.17,27.17,27.1,27.12,234000.0,17.1538,17.1538,17.1096,17.1222,234000.0
2010-05-03 15:30:00,27.13,27.19,27.12,27.19,259500.0,17.1285,17.1664,17.1222,17.1664,259500.0
2010-05-03 15:35:00,27.18,27.2,27.15,27.19,299200.0,17.1601,17.1727,17.1412,17.1664,299200.0
2010-05-03 15:40:00,27.19,27.22,27.16,27.17,305800.0,17.1664,17.1853,17.1475,17.1538,305800.0
2010-05-03 15:45:00,27.18,27.22,27.15,27.19,333700.0,17.1601,17.1853,17.1412,17.1664,333700.0
2010-05-03 15:50:00,27.18,27.21,27.17,27.2,411500.0,17.1601,17.179,17.1538,17.1727,411500.0
2010-05-03 15:55:00,27.21,27.25,27.17,27.24,815300.0,17.179,17.2043,17.1538,17.198,815300.0
2010-05-04 09:30:00,26.77,26.99,26.75,26.9,286200.0,16.9012,17.0401,16.8886,16.9833,286200.0
2010-05-04 09:35:00,26.9,27.04,26.84,26.98,259100.0,16.9833,17.0717,16.9454,17.0338,259100.0
2010-05-04 09:40:00,26.98,26.98,26.75,26.76,218600.0,17.0338,17.0338,16.8886,16.8949,218600.0
2010-05-04 09:45:00,26.75,26.83,26.71,26.82,232900.0,16.8886,16.9391,16.8634,16.9328,232900.0
2010-05-04 09:50:00,26.82,26.82,26.72,26.76,189200.0,16.9328,16.9328,16.8697,16.8949,189200.0
2010-05-04 09:55:00,26.76,26.84,26.74,26.83,110100.0,16.8949,16.9454,16.8823,16.9391,110100.0
2010-05-04 10:00:00,26.83,26.85,26.71,26.73,149100.0,16.9391,16.9517,16.8634,16.876,149100.0
2010-05-04 10:05:00,26.73,26.82,26.71,26.77,165600.0,16.876,16.9328,16.8634,16.9012,165600.0
2010-05-04 10:10:00,26.76,26.84,26.73,26.8,196000.0,16.8949,16.9454,16.876,16.9202,196000.0
2010-05-04 10:15:00,26.8,26.9,26.8,26.9,212800.0,16.9202,16.9833,16.9202,16.9833,212800.0
2010-05-04 10:20:00,26.91,26.94,26.82,26.84,243400.0,16.9896,17.0086,16.9328,16.9454,243400.0
2010-05-04 10:25:00,26.85,26.88,26.8,26.82,237900.0,16.9517,16.9707,16.9202,16.9328,237900.0
2010-05-04 10:30:00,26.82,26.83,26.68,26.71,293100.0,16.9328,16.9391,16.8444,16.8634,293100.0
2010-05-04 10:35:00,26.69,26.74,26.61,26.65,415100.0,16.8507,16.8823,16.8002,16.8255,415100.0
2010-05-04 10:40:00,26.65,26.67,26.58,26.65,358500.0,16.8255,16.8381,16.7813,16.8255,358500.0
2010-05-04 10:45:00,26.64,26.71,26.62,26.69,372000.0,16.8192,16.8634,16.8065,16.8507,372000.0
2010-05-04 10:50:00,26.69,26.78,26.68,26.76,223800.0,16.8507,16.9076,16.8444,16.8949,223800.0
2010-05-04 10:55:00,26.76,26.76,26.67,26.68,414200.0,16.8949,16.8949,16.8381,16.8444,414200.0
2010-05-04 11:00:00,26.68,26.75,26.61,26.65,209800.0,16.8444,16.8886,16.8002,16.8255,209800.0
2010-05-04 11:05:00,26.65,26.72,26.58,26.67,300600.0,16.8255,16.8697,16.7813,16.8381,300600.0
2010-05-04 11:10:00,26.67,26.68,26.59,26.6,138600.0,16.8381,16.8444,16.7876,16.7939,138600.0
2010-05-04 11:15:00,26.6,26.66,26.6,26.66,147300.0,16.7939,16.8318,16.7939,16.8318,147300.0
2010-05-04 11:20:00,26.66,26.69,26.59,26.59,110600.0,16.8318,16.8507,16.7876,16.7876,110600.0
2010-05-04 11:25:00,26.58,26.65,26.54,26.59,155500.0,16.7813,16.8255,16.756,16.7876,155500.0
2010-05-04 11:30:00,26.58,26.62,26.56,26.57,116100.0,16.7813,16.8065,16.7687,16.775,116100.0
2010-05-04 11:35:00,26.56,26.59,26.54,26.59,130000.0,16.7687,16.7876,16.756,16.7876,130000.0
2010-05-04 11:40:00,26.59,26.65,26.57,26.59,147000.0,16.7876,16.8255,16.775,16.7876,147000.0
2010-05-04 11:45:00,26.59,26.61,26.55,26.61,98000.0,16.7876,16.8002,16.7623,16.8002,98000.0
2010-05-04 11:50:00,26.61,26.63,26.57,26.62,2079700.0,16.8002,16.8129,16.775,16.8065,2079700.0
2010-05-04 11:55:00,26.62,26.63,26.6,26.61,77100.0,16.8065,16.8129,16.7939,16.8002,77100.0
2010-05-04 12:00:00,26.61,26.61,26.56,26.58,135700.0,16.8002,16.8002,16.7687,16.7813,135700.0
2010-05-04 12:05:00,26.58,26.58,26.53,26.56,88100.0,16.7813,16.7813,16.7497,16.7687,88100.0
2010-05-04 12:10:00,26.55,26.56,26.5,26.56,103900.0,16.7623,16.7687,16.7308,16.7687,103900.0
2010-05-04 12:15:00,26.55,26.57,26.52,26.54,128400.0,16.7623,16.775,16.7434,16.756,128400.0
2010-05-04 12:20:00,26.54,26.55,26.45,26.5,173200.0,16.756,16.7623,16.6992,16.7308,173200.0
2010-05-04 12:25:00,26.5,26.53,26.46,26.49,113200.0,16.7308,16.7497,16.7055,16.7245,113200.0
2010-05-04 12:30:00,26.49,26.59,26.48,26.55,115800.0,16.7245,16.7876,16.7181,16.7623,115800.0
2010-05-04 12:35:00,26.55,26.61,26.52,26.6,74700.0,16.7623,16.8002,16.7434,16.7939,74700.0
2010-05-04 12:40:00,26.6,26.61,26.55,26.58,85600.0,16.7939,16.8002,16.7623,16.7813,85600.0
2010-05-04 12:45:00,26.58,26.65,26.57,26.64,111100.0,16.7813,16.8255,16.775,16.8192,111100.0
2010-05-04 12:50:00,26.65,26.65,26.6,26.62,102400.0,16.8255,16.8255,16.7939,16.8065,102400.0
2010-05-04 12:55:00,26.62,26.63,26.58,26.61,98900.0,16.8065,16.8129,16.7813,16.8002,98900.0
2010-05-04 13:00:00,26.61,26.64,26.6,26.63,117900.0,16.8002,16.8192,16.7939,16.8129,117900.0
2010-05-04 13:05:00,26.62,26.63,26.57,26.57,104700.0,16.8065,16.8129,16.775,16.775,104700.0
2010-05-04 13:10:00,26.58,26.6,26.54,26.55,73900.0,16.7813,16.7939,16.756,16.7623,73900.0
2010-05-04 13:15:00,26.55,26.58,26.53,26.55,91800.0,16.7623,16.7813,16.7497,16.7623,91800.0
2010-05-04 13:20:00,26.55,26.59,26.55,26.57,64300.0,16.7623,16.7876,16.7623,16.775,64300.0
2010-05-04 13:25:00,26.56,26.61,26.55,26.6,136800.0,16.7687,16.8002,16.7623,16.7939,136800.0
2010-05-04 13:30:00,26.6,26.71,26.6,26.71,95700.0,16.7939,16.8634,16.7939,16.8634,95700.0
2010-05-04 13:35:00,26.7,26.71,26.66,26.68,84400.0,16.857,16.8634,16.8318,16.8444,84400.0
2010-05-04 13:40:00,26.68,26.73,26.67,26.68,137300.0,16.8444,16.876,16.8381,16.8444,137300.0
2010-05-04 13:45:00,26.68,26.74,26.65,26.73,80600.0,16.8444,16.8823,16.8255,16.876,80600.0
2010-05-04 13:50:00,26.73,26.73,26.66,26.68,64500.0,16.876,16.876,16.8318,16.8444,64500.0
2010-05-04 13:55:00,26.67,26.67,26.62,26.66,99600.0,16.8381,16.8381,16.8065,16.8318,99600.0
2010-05-04 14:00:00,26.65,26.66,26.56,26.59,130800.0,16.8255,16.8318,16.7687,16.7876,130800.0
2010-05-04 14:05:00,26.6,26.62,26.57,26.61,120900.0,16.7939,16.8065,16.775,16.8002,120900.0
2010-05-04 14:10:00,26.62,26.65,26.6,26.65,60800.0,16.8065,16.8255,16.7939,16.8255,60800.0
2010-05-04 14:15:00,26.65,26.65,26.52,26.52,130400.0,16.8255,16.8255,16.7434,16.7434,130400.0
2010-05-04 14:20:00,26.52,26.52,26.46,26.48,230900.0,16.7434,16.7434,16.7055,16.7181,230900.0
2010-05-04 14:25:00,26.48,26.49,26.43,26.43,187500.0,16.7181,16.7245,16.6866,16.6866,187500.0
2010-05-04 14:30:00,26.44,26.51,26.43,26.46,301000.0,16.6929,16.7371,16.6866,16.7055,301000.0
2010-05-04 14:35:00,26.47,26.51,26.43,26.43,117900.0,16.7118,16.7371,16.6866,16.6866,117900.0
2010-05-04 14:40:00,26.43,26.49,26.43,26.44,132200.0,16.6866,16.7245,16.6866,16.6929,132200.0
2010-05-04 14:45:00,26.45,26.45,26.38,26.44,176300.0,16.6992,16.6992,16.655,16.6929,176300.0
2010-05-04 14:50:00,26.44,26.49,26.42,26.42,196100.0,16.6929,16.7245,16.6803,16.6803,196100.0
2010-05-04 14:55:00,26.42,26.43,26.35,26.35,232300.0,16.6803,16.6866,16.6361,16.6361,232300.0
2010-05-04 15:00:00,26.36,26.41,26.31,26.41,243600.0,16.6424,16.674,16.6108,16.674,243600.0
2010-05-04 15:05:00,26.41,26.46,26.39,26.42,228800.0,16.674,16.7055,16.6613,16.6803,228800.0
2010-05-04 15:10:00,26.42,26.42,26.36,26.36,203900.0,16.6803,16.6803,16.6424,16.6424,203900.0
2010-05-04 15:15:00,26.36,26.42,26.35,26.42,214800.0,16.6424,16.6803,16.6361,16.6803,214800.0
2010-05-04 15:20:00,26.42,26.45,26.35,26.44,297000.0,16.6803,16.6992,16.6361,16.6929,297000.0
2010-05-04 15:25:00,26.44,26.45,26.41,26.41,250500.0,16.6929,16.6992,16.674,16.674,250500.0
2010-05-04 15:30:00,26.42,26.46,26.41,26.42,244600.0,16.6803,16.7055,16.674,16.6803,244600.0
2010-05-04 15:35:00,26.42,26.43,26.35,26.4,261000.0,16.6803,16.6866,16.6361,16.6676,261000.0
2010-05-04 15:40:00,26.39,26.41,26.27,26.34,550800.0,16.6613,16.674,16.5856,16.6298,550800.0
2010-05-04 15:45:00,26.35,26.43,26.34,26.41,621500.0,16.6361,16.6866,16.6298,16.674,621500.0
2010-05-04 15:50:00,26.41,26.54,26.38,26.54,526100.0,16.674,16.756,16.655,16.756,526100.0
2010-05-04 15:55:00,26.53,26.54,26.46,26.52,1197900.0,16.7497,16.756,16.7055,16.7434,1197900.0
2010-05-05 09:30:00,26.17,26.49,26.09,26.26,242200.0,16.5224,16.7245,16.4719,16.5793,242200.0
2010-05-05 09:35:00,26.25,26.28,26.07,26.25,414600.0,16.5729,16.5919,16.4593,16.5729,414600.0
2010-05-05 09:40:00,26.25,26.41,26.19,26.29,270300.0,16.5729,16.674,16.5351,16.5982,270300.0
2010-05-05 09:45:00,26.3,26.31,26.19,26.19,176200.0,16.6045,16.6108,16.5351,16.5351,176200.0
2010-05-05 09:50:00,26.19,26.28,26.07,26.26,168900.0,16.5351,16.5919,16.4593,16.5793,168900.0
2010-05-05 09:55:00,26.27,26.52,26.26,26.49,166700.0,16.5856,16.7434,16.5793,16.7245,166700.0
2010-05-05 10:00:00,26.5,26.54,26.39,26.39,422100.0,16.7308,16.756,16.6613,16.6613,422100.0
2010-05-05 10:05:00,26.39,26.45,26.36,26.39,138400.0,16.6613,16.6992,16.6424,16.6613,138400.0
2010-05-05 10:10:00,26.39,26.43,26.37,26.41,217200.0,16.6613,16.6866,16.6487,16.674,217200.0
2010-05-05 10:15:00,26.42,26.54,26.36,26.52,187900.0,16.6803,16.756,16.6424,16.7434,187900.0
2010-05-05 10:20:00,26.53,26.6,26.47,26.54,228500.0,16.7497,16.7939,16.7118,16.756,228500.0
2010-05-05 10:25:00,26.54,26.56,26.43,26.47,222700.0,16.756,16.7687,16.6866,16.7118,222700.0
2010-05-05 10:30:00,26.48,26.53,26.43,26.44,227100.0,16.7181,16.7497,16.6866,16.6929,227100.0
2010-05-05 10:35:00,26.45,26.51,26.44,26.45,105000.0,16.6992,16.7371,16.6929,16.6992,105000.0
2010-05-05 10:40:00,26.45,26.69,26.42,26.65,307800.0,16.6992,16.8507,16.6803,16.8255,307800.0
2010-05-05 10:45:00,26.63,26.81,26.62,26.75,397200.0,16.8129,16.9265,16.8065,16.8886,397200.0
2010-05-05 10:50:00,26.75,26.77,26.66,26.66,206800.0,16.8886,16.9012,16.8318,16.8318,206800.0
2010-05-05 10:55:00,26.66,26.79,26.66,26.76,160200.0,16.8318,16.9139,16.8318,16.8949,160200.0
2010-05-05 11:00:00,26.76,26.76,26.55,26.6,373000.0,16.8949,16.8949,16.7623,16.7939,373000.0
2010-05-05 11:05:00,26.58,26.61,26.43,26.51,143400.0,16.7813,16.8002,16.6866,16.7371,143400.0
2010-05-05 11:10:00,26.51,26.58,26.47,26.58,63300.0,16.7371,16.7813,16.7118,16.7813,63300.0
2010-05-05 11:15:00,26.57,26.6,26.53,26.55,75200.0,16.775,16.7939,16.7497,16.7623,75200.0
2010-05-05 11:20:00,26.56,26.58,26.49,26.5,197200.0,16.7687,16.7813,16.7245,16.7308,197200.0
2010-05-05 11:25:00,26.5,26.51,26.44,26.46,157900.0,16.7308,16.7371,16.6929,16.7055,157900.0
2010-05-05 11:30:00,26.46,26.5,26.39,26.4,147500.0,16.7055,16.7308,16.6613,16.6676,147500.0
2010-05-05 11:35:00,26.41,26.47,26.39,26.47,82300.0,16.674,16.7118,16.6613,16.7118,82300.0
2010-05-05 11:40:00,26.46,26.59,26.44,26.59,104000.0,16.7055,16.7876,16.6929,16.7876,104000.0
2010-05-05 11:45:00,26.6,26.75,26.58,26.72,170000.0,16.7939,16.8886,16.7813,16.8697,170000.0
2010-05-05 11:50:00,26.72,26.74,26.62,26.62,206100.0,16.8697,16.8823,16.8065,16.8065,206100.0
2010-05-05 11:55:00,26.62,26.75,26.61,26.69,89200.0,16.8065,16.8886,16.8002,16.8507,89200.0
2010-05-05 12:00:00,26.69,26.76,26.69,26.71,197300.0,16.8507,16.8949,16.8507,16.8634,197300.0
2010-05-05 12:05:00,26.7,26.7,26.62,26.66,196500.0,16.857,16.857,16.8065,16.8318,196500.0
2010-05-05 12:10:00,26.67,26.67,26.57,26.59,88600.0,16.8381,16.8381,16.775,16.7876,88600.0
2010-05-05 12:15:00,26.59,26.61,26.55,26.61,135300.0,16.7876,16.8002,16.7623,16.8002,135300.0
2010-05-05 12:20:00,26.61,26.61,26.5,26.56,91900.0,16.8002,16.8002,16.7308,16.7687,91900.0
2010-05-05 12:25:00,26.56,26.6,26.55,26.57,99600.0,16.7687,16.7939,16.7623,16.775,99600.0
2010-05-05 12:30:00,26.57,26.64,26.56,26.61,50000.0,16.775,16.8192,16.7687,16.8002,50000.0
2010-05-05 12:35:00,26.6,26.61,26.56,26.57,101400.0,16.7939,16.8002,16.7687,16.775,101400.0
2010-05-05 12:40:00,26.57,26.57,26.47,26.49,87200.0,16.775,16.775,16.7118,16.7245,87200.0
2010-05-05 12:45:00,26.49,26.55,26.47,26.55,99900.0,16.7245,16.7623,16.7118,16.7623,99900.0
2010-05-05 12:50:00,26.55,26.62,26.55,26.62,61900.0,16.7623,16.8065,16.7623,16.8065,61900.0
2010-05-05 12:55:00,26.63,26.64,26.58,26.6,56100.0,16.8129,16.8192,16.7813,16.7939,56100.0
2010-05-05 13:00:00,26.61,26.61,26.49,26.54,56400.0,16.8002,16.8002,16.7245,16.756,56400.0
2010-05-05 13:05:00,26.54,26.61,26.54,26.6,72300.0,16.756,16.8002,16.756,16.7939,72300.0
2010-05-05 13:10:00,26.6,26.61,26.53,26.53,31500.0,16.7939,16.8002,16.7497,16.7497,31500.0
2010-05-05 13:15:00,26.54,26.6,26.52,26.59,42200.0,16.756,16.7939,16.7434,16.7876,42200.0
2010-05-05 13:20:00,26.59,26.66,26.58,26.65,40800.0,16.7876,16.8318,16.7813,16.8255,40800.0
2010-05-05 13:25:00,26.65,26.66,26.63,26.65,98900.0,16.8255,16.8318,16.8129,16.8255,98900.0
2010-05-05 13:30:00,26.65,26.68,26.63,26.64,95900.0,16.8255,16.8444,16.8129,16.8192,95900.0
2010-05-05 13:35:00,26.64,26.67,26.59,26.67,103100.0,16.8192,16.8381,16.7876,16.8381,103100.0
2010-05-05 13:40:00,26.66,26.67,26.62,26.62,38900.0,16.8318,16.8381,16.8065,16.8065,38900.0
2010-05-05 13:45:00,26.63,26.69,26.62,26.69,52300.0,16.8129,16.8507,16.8065,16.8507,52300.0
2010-05-05 13:50:00,26.69,26.71,26.66,26.7,30200.0,16.8507,16.8634,16.8318,16.857,30200.0
2010-05-05 13:55:00,26.7,26.7,26.64,26.64,74500.0,16.857,16.857,16.8192,16.8192,74500.0
2010-05-05 14:00:00,26.64,26.68,26.62,26.66,247700.0,16.8192,16.8444,16.8065,16.8318,247700.0
2010-05-05 14:05:00,26.66,26.72,26.64,26.69,88900.0,16.8318,16.8697,16.8192,16.8507,88900.0
2010-05-05 14:10:00,26.69,26.72,26.65,26.65,43100.0,16.8507,16.8697,16.8255,16.8255,43100.0
2010-05-05 14:15:00,26.64,26.7,26.6,26.61,94900.0,16.8192,16.857,16.7939,16.8002,94900.0
2010-05-05 14:20:00,26.62,26.65,26.59,26.61,82100.0,16.8065,16.8255,16.7876,16.8002,82100.0
2010-05-05 14:25:00,26.61,26.64,26.58,26.59,180300.0,16.8002,16.8192,16.7813,16.7876,180300.0
2010-05-05 14:30:00,26.59,26.6,26.52,26.54,149700.0,16.7876,16.7939,16.7434,16.756,149700.0
2010-05-05 14:35:00,26.54,26.54,26.41,26.41,156000.0,16.756,16.756,16.674,16.674,156000.0
2010-05-05 14:40:00,26.41,26.45,26.38,26.4,174000.0,16.674,16.6992,16.655,16.6676,174000.0
2010-05-05 14:45:00,26.39,26.4,26.29,26.3,197800.0,16.6613,16.6676,16.5982,16.6045,197800.0
2010-05-05 14:50:00,26.29,26.32,26.24,26.25,201200.0,16.5982,16.6171,16.5666,16.5729,201200.0
2010-05-05 14:55:00,26.26,26.39,26.25,26.34,269200.0,16.5793,16.6613,16.5729,16.6298,269200.0
2010-05-05 15:00:00,26.34,26.37,26.27,26.31,292500.0,16.6298,16.6487,16.5856,16.6108,292500.0
2010-05-05 15:05:00,26.32,26.34,26.27,26.34,93600.0,16.6171,16.6298,16.5856,16.6298,93600.0
2010-05-05 15:10:00,26.34,26.37,26.3,26.35,151900.0,16.6298,16.6487,16.6045,16.6361,151900.0
2010-05-05 15:15:00,26.35,26.35,26.25,26.25,100500.0,16.6361,16.6361,16.5729,16.5729,100500.0
2010-05-05 15:20:00,26.25,26.39,26.25,26.39,166900.0,16.5729,16.6613,16.5729,16.6613,166900.0
2010-05-05 15:25:00,26.39,26.4,26.32,26.34,126700.0,16.6613,16.6676,16.6171,16.6298,126700.0
2010-05-05 15:30:00,26.34,26.39,26.3,26.3,163600.0,16.6298,16.6613,16.6045,16.6045,163600.0
2010-05-05 15:35:00,26.3,26.36,26.25,26.35,274000.0,16.6045,16.6424,16.5729,16.6361,274000.0
2010-05-05 15:40:00,26.35,26.41,26.33,26.4,232700.0,16.6361,16.674,16.6234,16.6676,232700.0
2010-05-05 15:45:00,26.39,26.4,26.34,26.38,224800.0,16.6613,16.6676,16.6298,16.655,224800.0
2010-05-05 15:50:00,26.39,26.43,26.35,26.43,200000.0,16.6613,16.6866,16.6361,16.6866,200000.0
2010-05-05 15:55:00,26.42,26.48,26.4,26.4,558700.0,16.6803,16.7181,16.6676,16.6676,558700.0
2010-05-06 09:30:00,26.26,26.42,26.23,26.24,95700.0,16.5793,16.6803,16.5603,16.5666,95700.0
2010-05-06 09:35:00,26.25,26.39,26.23,26.32,182300.0,16.5729,16.6613,16.5603,16.6171,182300.0
2010-05-06 09:40:00,26.33,26.51,26.32,26.48,177900.0,16.6234,16.7371,16.6171,16.7181,177900.0
2010-05-06 09:45:00,26.49,26.52,26.31,26.34,109700.0,16.7245,16.7434,16.6108,16.6298,109700.0
2010-05-06 09:50:00,26.34,26.4,26.27,26.34,138800.0,16.6298,16.6676,16.5856,16.6298,138800.0
2010-05-06 09:55:00,26.33,26.4,26.26,26.37,86100.0,16.6234,16.6676,16.5793,16.6487,86100.0
2010-05-06 10:00:00,26.37,26.47,26.34,26.46,117400.0,16.6487,16.7118,16.6298,16.7055,117400.0
2010-05-06 10:05:00,26.46,26.49,26.33,26.35,90400.0,16.7055,16.7245,16.6234,16.6361,90400.0
2010-05-06 10:10:00,26.35,26.36,26.23,26.26,77400.0,16.6361,16.6424,16.5603,16.5793,77400.0
2010-05-06 10:15:00,26.27,26.39,26.24,26.38,131400.0,16.5856,16.6613,16.5666,16.655,131400.0
2010-05-06 10:20:00,26.38,26.39,26.27,26.31,105600.0,16.655,16.6613,16.5856,16.6108,105600.0
2010-05-06 10:25:00,26.31,26.31,26.19,26.2,87400.0,16.6108,16.6108,16.5351,16.5414,87400.0
2010-05-06 10:30:00,26.2,26.29,26.17,26.23,104000.0,16.5414,16.5982,16.5224,16.5603,104000.0
2010-05-06 10:35:00,26.24,26.27,26.18,26.26,129000.0,16.5666,16.5856,16.5287,16.5793,129000.0
2010-05-06 10:40:00,26.26,26.31,26.18,26.19,78600.0,16.5793,16.6108,16.5287,16.5351,78600.0
2010-05-06 10:45:00,26.19,26.26,26.17,26.17,181000.0,16.5351,16.5793,16.5224,16.5224,181000.0
2010-05-06 10:50:00,26.17,26.21,26.14,26.16,158700.0,16.5224,16.5477,16.5035,16.5161,158700.0
2010-05-06 10:55:00,26.15,26.24,26.09,26.11,248200.0,16.5098,16.5666,16.4719,16.4845,248200.0
2010-05-06 11:00:00,26.11,26.11,26.02,26.07,141000.0,16.4845,16.4845,16.4277,16.4593,141000.0
2010-05-06 11:05:00,26.07,26.07,25.96,26.04,344400.0,16.4593,16.4593,16.3898,16.4404,344400.0
2010-05-06 11:10:00,26.03,26.05,25.97,26.01,194100.0,16.434,16.4467,16.3962,16.4214,194100.0
2010-05-06 11:15:00,26.01,26.14,25.96,26.14,242400.0,16.4214,16.5035,16.3898,16.5035,242400.0
2010-05-06 11:20:00,26.14,26.21,26.12,26.15,144200.0,16.5035,16.5477,16.4909,16.5098,144200.0
2010-05-06 11:25:00,26.15,26.26,26.12,26.23,192400.0,16.5098,16.5793,16.4909,16.5603,192400.0
2010-05-06 11:30:00,26.23,26.23,26.12,26.12,214600.0,16.5603,16.5603,16.4909,16.4909,214600.0
2010-05-06 11:35:00,26.13,26.15,26.03,26.11,185300.0,16.4972,16.5098,16.434,16.4845,185300.0
2010-05-06 11:40:00,26.12,26.13,26.0,26.03,205800.0,16.4909,16.4972,16.4151,16.434,205800.0
2010-05-06 11:45:00,26.02,26.02,25.89,25.93,246600.0,16.4277,16.4277,16.3457,16.3709,246600.0
2010-05-06 11:50:00,25.93,26.01,25.86,26.01,183200.0,16.3709,16.4214,16.3267,16.4214,183200.0
2010-05-06 11:55:00,26.01,26.04,25.95,26.0,174800.0,16.4214,16.4404,16.3835,16.4151,174800.0
2010-05-06 12:00:00,26.0,26.09,26.0,26.04,213100.0,16.4151,16.4719,16.4151,16.4404,213100.0
2010-05-06 12:05:00,26.04,26.09,26.0,26.03,201000.0,16.4404,16.4719,16.4151,16.434,201000.0
2010-05-06 12:10:00,26.03,26.2,26.03,26.19,155300.0,16.434,16.5414,16.434,16.5351,155300.0
2010-05-06 12:15:00,26.19,26.24,26.08,26.09,160000.0,16.5351,16.5666,16.4656,16.4719,160000.0
2010-05-06 12:20:00,26.1,26.14,26.06,26.07,86500.0,16.4782,16.5035,16.453,16.4593,86500.0
2010-05-06 12:25:00,26.07,26.07,26.0,26.06,110400.0,16.4593,16.4593,16.4151,16.453,110400.0
2010-05-06 12:30:00,26.06,26.13,26.06,26.08,114800.0,16.453,16.4972,16.453,16.4656,114800.0
2010-05-06 12:35:00,26.08,26.09,26.03,26.08,120000.0,16.4656,16.4719,16.434,16.4656,120000.0
2010-05-06 12:40:00,26.08,26.1,26.03,26.06,76700.0,16.4656,16.4782,16.434,16.453,76700.0
2010-05-06 12:45:00,26.06,26.06,25.93,25.93,168700.0,16.453,16.453,16.3709,16.3709,168700.0
2010-05-06 12:50:00,25.95,26.04,25.94,26.04,88300.0,16.3835,16.4404,16.3772,16.4404,88300.0
2010-05-06 12:55:00,26.04,26.07,26.0,26.07,84200.0,16.4404,16.4593,16.4151,16.4593,84200.0
2010-05-06 13:00:00,26.07,26.12,26.05,26.09,115300.0,16.4593,16.4909,16.4467,16.4719,115300.0
2010-05-06 13:05:00,26.09,26.12,26.03,26.08,152300.0,16.4719,16.4909,16.434,16.4656,152300.0
2010-05-06 13:10:00,26.08,26.1,25.95,25.97,135500.0,16.4656,16.4782,16.3835,16.3962,135500.0
2010-05-06 13:15:00,25.97,25.99,25.89,25.92,219900.0,16.3962,16.4088,16.3457,16.3646,219900.0
2010-05-06 13:20:00,25.92,25.94,25.86,25.89,201200.0,16.3646,16.3772,16.3267,16.3457,201200.0
2010-05-06 13:25:00,25.87,25.99,25.87,25.98,130700.0,16.333,16.4088,16.333,16.4025,130700.0
2010-05-06 13:30:00,25.97,25.98,25.92,25.95,90600.0,16.3962,16.4025,16.3646,16.3835,90600.0
2010-05-06 13:35:00,25.95,25.97,25.84,25.87,173300.0,16.3835,16.3962,16.3141,16.333,173300.0
2010-05-06 13:40:00,25.87,25.88,25.8,25.84,200400.0,16.333,16.3393,16.2888,16.3141,200400.0
2010-05-06 13:45:00,25.85,25.9,25.84,25.86,145700.0,16.3204,16.352,16.3141,16.3267,145700.0
2010-05-06 13:50:00,25.85,25.88,25.81,25.82,146700.0,16.3204,16.3393,16.2951,16.3015,146700.0
2010-05-06 13:55:00,25.82,25.82,25.71,25.74,264300.0,16.3015,16.3015,16.232,16.251,264300.0
2010-05-06 14:00:00,25.75,25.78,25.71,25.72,172600.0,16.2573,16.2762,16.232,16.2383,172600.0
2010-05-06 14:05:00,25.71,25.74,25.6,25.61,317400.0,16.232,16.251,16.1626,16.1689,317400.0
2010-05-06 14:10:00,25.62,25.73,25.53,25.71,539700.0,16.1752,16.2446,16.1184,16.232,539700.0
2010-05-06 14:15:00,25.71,25.76,25.55,25.56,362700.0,16.232,16.2636,16.131,16.1373,362700.0
2010-05-06 14:20:00,25.56,25.61,25.35,25.61,825400.0,16.1373,16.1689,16.0047,16.1689,825400.0
2010-05-06 14:25:00,25.61,25.69,25.53,25.56,413700.0,16.1689,16.2194,16.1184,16.1373,413700.0
2010-05-06 14:30:00,25.56,25.57,25.47,25.49,423600.0,16.1373,16.1436,16.0805,16.0931,423600.0
2010-05-06 14:35:00,25.49,25.5,25.21,25.22,696300.0,16.0931,16.0994,15.9163,15.9226,696300.0
2010-05-06 14:40:00,25.21,25.28,24.66,24.69,1554100.0,15.9163,15.9605,15.5691,15.588,1554100.0
2010-05-06 14:45:00,24.68,25.58,24.25,25.22,971700.0,15.5817,16.1499,15.3102,15.9226,971700.0
2010-05-06 14:50:00,25.22,25.61,24.78,25.11,514500.0,15.9226,16.1689,15.6449,15.8532,514500.0
2010-05-06 14:55:00,25.11,25.45,24.86,25.03,454400.0,15.8532,16.0679,15.6954,15.8027,454400.0
2010-05-06 15:00:00,25.04,25.27,24.71,25.12,463200.0,15.809,15.9542,15.6007,15.8595,463200.0
2010-05-06 15:05:00,25.12,25.67,25.04,25.44,485800.0,15.8595,16.2068,15.809,16.0615,485800.0
2010-05-06 15:10:00,25.43,25.51,25.15,25.27,419500.0,16.0552,16.1057,15.8785,15.9542,419500.0
2010-05-06 15:15:00,25.27,25.53,25.23,25.23,312600.0,15.9542,16.1184,15.929,15.929,312600.0
2010-05-06 15:20:00,25.23,25.29,24.94,25.11,472000.0,15.929,15.9668,15.7459,15.8532,472000.0
2010-05-06 15:25:00,25.12,25.33,24.95,25.32,494600.0,15.8595,15.9921,15.7522,15.9858,494600.0
2010-05-06 15:30:00,25.32,25.45,25.29,25.43,354500.0,15.9858,16.0679,15.9668,16.0552,354500.0
2010-05-06 15:35:00,25.43,25.62,25.3,25.33,444500.0,16.0552,16.1752,15.9732,15.9921,444500.0
2010-05-06 15:40:00,25.32,25.5,25.3,25.41,409200.0,15.9858,16.0994,15.9732,16.0426,409200.0
2010-05-06 15:45:00,25.4,25.72,25.34,25.64,795900.0,16.0363,16.2383,15.9984,16.1878,795900.0
2010-05-06 15:50:00,25.65,25.75,25.53,25.65,603900.0,16.1941,16.2573,16.1184,16.1941,603900.0
2010-05-06 15:55:00,25.61,25.68,25.44,25.47,1425000.0,16.1689,16.2131,16.0615,16.0805,1425000.0
2010-05-07 09:30:00,25.4,25.49,25.3,25.37,196000.0,16.0363,16.0931,15.9732,16.0174,196000.0
2010-05-07 09:35:00,25.35,25.76,25.26,25.65,284500.0,16.0047,16.2636,15.9479,16.1941,284500.0
2010-05-07 09:40:00,25.64,25.92,25.62,25.91,423600.0,16.1878,16.3646,16.1752,16.3583,423600.0
2010-05-07 09:45:00,25.91,25.96,25.73,25.74,315100.0,16.3583,16.3898,16.2446,16.251,315100.0
2010-05-07 09:50:00,25.74,25.83,25.66,25.69,171200.0,16.251,16.3078,16.2004,16.2194,171200.0
2010-05-07 09:55:00,25.69,25.69,25.52,25.53,233100.0,16.2194,16.2194,16.1121,16.1184,233100.0
2010-05-07 10:00:00,25.52,25.56,25.16,25.17,453000.0,16.1121,16.1373,15.8848,15.8911,453000.0
2010-05-07 10:05:00,25.17,25.49,25.17,25.44,525100.0,15.8911,16.0931,15.8911,16.0615,525100.0
2010-05-07 10:10:00,25.44,25.57,25.38,25.45,272900.0,16.0615,16.1436,16.0237,16.0679,272900.0
2010-05-07 10:15:00,25.44,25.51,25.3,25.31,320600.0,16.0615,16.1057,15.9732,15.9795,320600.0
2010-05-07 10:20:00,25.31,25.32,25.07,25.12,375000.0,15.9795,15.9858,15.8279,15.8595,375000.0
2010-05-07 10:25:00,25.13,25.19,24.9,25.11,507700.0,15.8658,15.9037,15.7206,15.8532,507700.0
2010-05-07 10:30:00,25.11,25.29,25.06,25.11,552000.0,15.8532,15.9668,15.8216,15.8532,552000.0
2010-05-07 10:35:00,25.1,25.41,25.08,25.3,628600.0,15.8469,16.0426,15.8343,15.9732,628600.0
2010-05-07 10:40:00,25.29,25.35,25.06,25.11,288500.0,15.9668,16.0047,15.8216,15.8532,288500.0
2010-05-07 10:45:00,25.1,25.32,25.08,25.17,261400.0,15.8469,15.9858,15.8343,15.8911,261400.0
2010-05-07 10:50:00,25.18,25.22,25.1,25.2,188000.0,15.8974,15.9226,15.8469,15.91,188000.0
2010-05-07 10:55:00,25.19,25.2,25.06,25.06,138600.0,15.9037,15.91,15.8216,15.8216,138600.0
2010-05-07 11:00:00,25.07,25.16,24.98,25.06,375500.0,15.8279,15.8848,15.7711,15.8216,375500.0
2010-05-07 11:05:00,25.06,25.34,25.05,25.33,380500.0,15.8216,15.9984,15.8153,15.9921,380500.0
2010-05-07 11:10:00,25.33,25.39,25.23,25.38,538200.0,15.9921,16.03,15.929,16.0237,538200.0
2010-05-07 11:15:00,25.37,25.71,25.37,25.53,666000.0,16.0174,16.232,16.0174,16.1184,666000.0
2010-05-07 11:20:00,25.53,25.8,25.52,25.65,508400.0,16.1184,16.2888,16.1121,16.1941,508400.0
2010-05-07 11:25:00,25.64,25.67,25.5,25.54,229800.0,16.1878,16.2068,16.0994,16.1247,229800.0
2010-05-07 11:30:00,25.53,25.55,25.19,25.34,259100.0,16.1184,16.131,15.9037,15.9984,259100.0
2010-05-07 11:35:00,25.34,25.44,25.31,25.37,193800.0,15.9984,16.0615,15.9795,16.0174,193800.0
2010-05-07 11:40:00,25.37,25.59,25.36,25.56,291000.0,16.0174,16.1562,16.011,16.1373,291000.0
2010-05-07 11:45:00,25.56,25.73,25.55,25.68,180900.0,16.1373,16.2446,16.131,16.2131,180900.0
2010-05-07 11:50:00,25.67,25.68,25.5,25.57,194500.0,16.2068,16.2131,16.0994,16.1436,194500.0
2010-05-07 11:55:00,25.57,25.62,25.5,25.59,108400.0,16.1436,16.1752,16.0994,16.1562,108400.0
2010-05-07 12:00:00,25.59,25.69,25.47,25.68,242000.0,16.1562,16.2194,16.0805,16.2131,242000.0
2010-05-07 12:05:00,25.68,25.82,25.66,25.77,164200.0,16.2131,16.3015,16.2004,16.2699,164200.0
2010-05-07 12:10:00,25.78,25.83,25.66,25.81,246900.0,16.2762,16.3078,16.2004,16.2951,246900.0
2010-05-07 12:15:00,25.81,25.91,25.79,25.85,306600.0,16.2951,16.3583,16.2825,16.3204,306600.0
2010-05-07 12:20:00,25.85,25.87,25.65,25.66,136000.0,16.3204,16.333,16.1941,16.2004,136000.0
2010-05-07 12:25:00,25.67,25.72,25.51,25.56,314500.0,16.2068,16.2383,16.1057,16.1373,314500.0
2010-05-07 12:30:00,25.56,25.58,25.37,25.45,380500.0,16.1373,16.1499,16.0174,16.0679,380500.0
2010-05-07 12:35:00,25.45,25.53,25.41,25.45,452700.0,16.0679,16.1184,16.0426,16.0679,452700.0
2010-05-07 12:40:00,25.46,25.55,25.43,25.47,191300.0,16.0742,16.131,16.0552,16.0805,191300.0
2010-05-07 12:45:00,25.46,25.55,25.42,25.47,286600.0,16.0742,16.131,16.0489,16.0805,286600.0
2010-05-07 12:50:00,25.46,25.56,25.39,25.42,285000.0,16.0742,16.1373,16.03,16.0489,285000.0
2010-05-07 12:55:00,25.42,25.45,25.31,25.31,236400.0,16.0489,16.0679,15.9795,15.9795,236400.0
2010-05-07 13:00:00,25.32,25.41,25.31,25.39,187300.0,15.9858,16.0426,15.9795,16.03,187300.0
2010-05-07 13:05:00,25.38,25.42,25.21,25.21,109300.0,16.0237,16.0489,15.9163,15.9163,109300.0
2010-05-07 13:10:00,25.22,25.28,25.14,25.25,216500.0,15.9226,15.9605,15.8721,15.9416,216500.0
2010-05-07 13:15:00,25.25,25.31,25.19,25.23,281500.0,15.9416,15.9795,15.9037,15.929,281500.0
2010-05-07 13:20:00,25.24,25.29,25.23,25.24,82300.0,15.9353,15.9668,15.929,15.9353,82300.0
2010-05-07 13:25:00,25.24,25.29,25.2,25.22,171100.0,15.9353,15.9668,15.91,15.9226,171100.0
2010-05-07 13:30:00,25.23,25.42,25.2,25.41,199400.0,15.929,16.0489,15.91,16.0426,199400.0
2010-05-07 13:35:00,25.4,25.44,25.37,25.43,246700.0,16.0363,16.0615,16.0174,16.0552,246700.0
2010-05-07 13:40:00,25.43,25.56,25.42,25.56,171000.0,16.0552,16.1373,16.0489,16.1373,171000.0
2010-05-07 13:45:00,25.55,25.6,25.49,25.51,221400.0,16.131,16.1626,16.0931,16.1057,221400.0
2010-05-07 13:50:00,25.5,25.5,25.39,25.41,138200.0,16.0994,16.0994,16.03,16.0426,138200.0
2010-05-07 13:55:00,25.41,25.47,25.36,25.4,171100.0,16.0426,16.0805,16.011,16.0363,171100.0
2010-05-07 14:00:00,25.4,25.46,25.36,25.38,153100.0,16.0363,16.0742,16.011,16.0237,153100.0
2010-05-07 14:05:00,25.37,25.4,25.27,25.28,211900.0,16.0174,16.0363,15.9542,15.9605,211900.0
2010-05-07 14:10:00,25.28,25.32,25.2,25.23,310700.0,15.9605,15.9858,15.91,15.929,310700.0
2010-05-07 14:15:00,25.22,25.34,25.2,25.32,152800.0,15.9226,15.9984,15.91,15.9858,152800.0
2010-05-07 14:20:00,25.33,25.34,25.2,25.21,184800.0,15.9921,15.9984,15.91,15.9163,184800.0
2010-05-07 14:25:00,25.2,25.22,25.11,25.15,310400.0,15.91,15.9226,15.8532,15.8785,310400.0
2010-05-07 14:30:00,25.15,25.21,25.1,25.19,263000.0,15.8785,15.9163,15.8469,15.9037,263000.0
2010-05-07 14:35:00,25.2,25.25,25.14,25.21,197300.0,15.91,15.9416,15.8721,15.9163,197300.0
2010-05-07 14:40:00,25.21,25.37,25.2,25.29,187200.0,15.9163,16.0174,15.91,15.9668,187200.0
2010-05-07 14:45:00,25.29,25.29,25.19,25.2,180300.0,15.9668,15.9668,15.9037,15.91,180300.0
2010-05-07 14:50:00,25.2,25.21,25.11,25.14,314000.0,15.91,15.9163,15.8532,15.8721,314000.0
2010-05-07 14:55:00,25.14,25.27,25.14,25.22,236700.0,15.8721,15.9542,15.8721,15.9226,236700.0
2010-05-07 15:00:00,25.21,25.25,25.11,25.19,433800.0,15.9163,15.9416,15.8532,15.9037,433800.0
2010-05-07 15:05:00,25.18,25.22,25.11,25.13,373100.0,15.8974,15.9226,15.8532,15.8658,373100.0
2010-05-07 15:10:00,25.12,25.15,25.06,25.09,447000.0,15.8595,15.8785,15.8216,15.8406,447000.0
2010-05-07 15:15:00,25.08,25.26,25.03,25.23,447400.0,15.8343,15.9479,15.8027,15.929,447400.0
2010-05-07 15:20:00,25.24,25.3,25.18,25.24,357000.0,15.9353,15.9732,15.8974,15.9353,357000.0
2010-05-07 15:25:00,25.24,25.24,25.1,25.13,305100.0,15.9353,15.9353,15.8469,15.8658,305100.0
2010-05-07 15:30:00,25.14,25.15,25.02,25.11,563200.0,15.8721,15.8785,15.7964,15.8532,563200.0
2010-05-07 15:35:00,25.11,25.17,25.06,25.12,411000.0,15.8532,15.8911,15.8216,15.8595,411000.0
2010-05-07 15:40:00,25.12,25.28,25.12,25.15,833200.0,15.8595,15.9605,15.8595,15.8785,833200.0
2010-05-07 15:45:00,25.15,25.21,25.07,25.18,798600.0,15.8785,15.9163,15.8279,15.8974,798600.0
2010-05-07 15:50:00,25.18,25.19,25.08,25.09,557000.0,15.8974,15.9037,15.8343,15.8406,557000.0
2010-05-07 15:55:00,25.09,25.19,25.09,25.15,1145200.0,15.8406,15.9037,15.8406,15.8785,1145200.0
2010-05-10 09:30:00,26.31,26.63,26.23,26.52,611400.0,16.6108,16.8129,16.5603,16.7434,611400.0
2010-05-10 09:35:00,26.53,26.56,26.4,26.54,453300.0,16.7497,16.7687,16.6676,16.756,453300.0
2010-05-10 09:40:00,26.55,26.76,26.51,26.59,632800.0,16.7623,16.8949,16.7371,16.7876,632800.0
2010-05-10 09:45:00,26.59,26.67,26.56,26.63,531200.0,16.7876,16.8381,16.7687,16.8129,531200.0
2010-05-10 09:50:00,26.63,26.65,26.46,26.46,385200.0,16.8129,16.8255,16.7055,16.7055,385200.0
2010-05-10 09:55:00,26.46,26.57,26.42,26.49,281500.0,16.7055,16.775,16.6803,16.7245,281500.0
2010-05-10 10:00:00,26.48,26.49,26.37,26.46,398400.0,16.7181,16.7245,16.6487,16.7055,398400.0
2010-05-10 10:05:00,26.47,26.53,26.43,26.52,371400.0,16.7118,16.7497,16.6866,16.7434,371400.0
2010-05-10 10:10:00,26.52,26.63,26.47,26.53,281300.0,16.7434,16.8129,16.7118,16.7497,281300.0
2010-05-10 10:15:00,26.53,26.56,26.41,26.43,115600.0,16.7497,16.7687,16.674,16.6866,115600.0
2010-05-10 10:20:00,26.44,26.51,26.36,26.41,149900.0,16.6929,16.7371,16.6424,16.674,149900.0
2010-05-10 10:25:00,26.42,26.44,26.24,26.25,144400.0,16.6803,16.6929,16.5666,16.5729,144400.0
2010-05-10 10:30:00,26.24,26.35,26.2,26.29,228200.0,16.5666,16.6361,16.5414,16.5982,228200.0
2010-05-10 10:35:00,26.29,26.3,26.21,26.27,163500.0,16.5982,16.6045,16.5477,16.5856,163500.0
2010-05-10 10:40:00,26.28,26.3,26.15,26.18,142500.0,16.5919,16.6045,16.5098,16.5287,142500.0
2010-05-10 10:45:00,26.19,26.22,26.15,26.19,236000.0,16.5351,16.554,16.5098,16.5351,236000.0
2010-05-10 10:50:00,26.19,26.27,26.16,26.27,174700.0,16.5351,16.5856,16.5161,16.5856,174700.0
2010-05-10 10:55:00,26.27,26.29,26.19,26.25,185300.0,16.5856,16.5982,16.5351,16.5729,185300.0
2010-05-10 11:00:00,26.26,26.41,26.25,26.37,218400.0,16.5793,16.674,16.5729,16.6487,218400.0
2010-05-10 11:05:00,26.37,26.4,26.28,26.3,112600.0,16.6487,16.6676,16.5919,16.6045,112600.0
2010-05-10 11:10:00,26.31,26.42,26.3,26.39,248900.0,16.6108,16.6803,16.6045,16.6613,248900.0
2010-05-10 11:15:00,26.39,26.45,26.36,26.45,167600.0,16.6613,16.6992,16.6424,16.6992,167600.0
2010-05-10 11:20:00,26.46,26.48,26.4,26.46,171500.0,16.7055,16.7181,16.6676,16.7055,171500.0
2010-05-10 11:25:00,26.46,26.56,26.45,26.55,252800.0,16.7055,16.7687,16.6992,16.7623,252800.0
2010-05-10 11:30:00,26.55,26.56,26.47,26.56,245400.0,16.7623,16.7687,16.7118,16.7687,245400.0
2010-05-10 11:35:00,26.55,26.59,26.48,26.52,157000.0,16.7623,16.7876,16.7181,16.7434,157000.0
2010-05-10 11:40:00,26.52,26.54,26.46,26.48,127700.0,16.7434,16.756,16.7055,16.7181,127700.0
2010-05-10 11:45:00,26.48,26.53,26.47,26.48,94300.0,16.7181,16.7497,16.7118,16.7181,94300.0
2010-05-10 11:50:00,26.48,26.5,26.47,26.49,192900.0,16.7181,16.7308,16.7118,16.7245,192900.0
2010-05-10 11:55:00,26.49,26.5,26.42,26.45,161800.0,16.7245,16.7308,16.6803,16.6992,161800.0
2010-05-10 12:00:00,26.45,26.49,26.42,26.47,168100.0,16.6992,16.7245,16.6803,16.7118,168100.0
2010-05-10 12:05:00,26.48,26.53,26.46,26.5,184100.0,16.7181,16.7497,16.7055,16.7308,184100.0
2010-05-10 12:10:00,26.5,26.57,26.47,26.55,124300.0,16.7308,16.775,16.7118,16.7623,124300.0
2010-05-10 12:15:00,26.54,26.56,26.48,26.51,62400.0,16.756,16.7687,16.7181,16.7371,62400.0
2010-05-10 12:20:00,26.51,26.52,26.44,26.49,103200.0,16.7371,16.7434,16.6929,16.7245,103200.0
2010-05-10 12:25:00,26.49,26.51,26.47,26.5,125900.0,16.7245,16.7371,16.7118,16.7308,125900.0
2010-05-10 12:30:00,26.5,26.5,26.44,26.45,158400.0,16.7308,16.7308,16.6929,16.6992,158400.0
2010-05-10 12:35:00,26.45,26.51,26.44,26.45,128300.0,16.6992,16.7371,16.6929,16.6992,128300.0
2010-05-10 12:40:00,26.45,26.46,26.4,26.42,103700.0,16.6992,16.7055,16.6676,16.6803,103700.0
2010-05-10 12:45:00,26.42,26.45,26.41,26.42,49500.0,16.6803,16.6992,16.674,16.6803,49500.0
2010-05-10 12:50:00,26.42,26.47,26.41,26.44,91500.0,16.6803,16.7118,16.674,16.6929,91500.0
2010-05-10 12:55:00,26.45,26.45,26.38,26.38,80100.0,16.6992,16.6992,16.655,16.655,80100.0
2010-05-10 13:00:00,26.38,26.41,26.29,26.3,71100.0,16.655,16.674,16.5982,16.6045,71100.0
2010-05-10 13:05:00,26.3,26.31,26.13,26.2,218500.0,16.6045,16.6108,16.4972,16.5414,218500.0
2010-05-10 13:10:00,26.18,26.26,26.14,26.18,202700.0,16.5287,16.5793,16.5035,16.5287,202700.0
2010-05-10 13:15:00,26.18,26.31,26.17,26.29,147500.0,16.5287,16.6108,16.5224,16.5982,147500.0
2010-05-10 13:20:00,26.29,26.33,26.26,26.28,85500.0,16.5982,16.6234,16.5793,16.5919,85500.0
2010-05-10 13:25:00,26.28,26.34,26.25,26.3,209900.0,16.5919,16.6298,16.5729,16.6045,209900.0
2010-05-10 13:30:00,26.3,26.35,26.27,26.33,93500.0,16.6045,16.6361,16.5856,16.6234,93500.0
2010-05-10 13:35:00,26.33,26.36,26.32,26.34,65200.0,16.6234,16.6424,16.6171,16.6298,65200.0
2010-05-10 13:40:00,26.33,26.34,26.22,26.25,251700.0,16.6234,16.6298,16.554,16.5729,251700.0
2010-05-10 13:45:00,26.25,26.31,26.2,26.3,137700.0,16.5729,16.6108,16.5414,16.6045,137700.0
2010-05-10 13:50:00,26.31,26.34,26.27,26.3,143400.0,16.6108,16.6298,16.5856,16.6045,143400.0
2010-05-10 13:55:00,26.3,26.34,26.25,26.25,198200.0,16.6045,16.6298,16.5729,16.5729,198200.0
2010-05-10 14:00:00,26.25,26.29,26.16,26.25,163500.0,16.5729,16.5982,16.5161,16.5729,163500.0
2010-05-10 14:05:00,26.25,26.3,26.22,26.29,141300.0,16.5729,16.6045,16.554,16.5982,141300.0
2010-05-10 14:10:00,26.29,26.3,26.25,26.27,136800.0,16.5982,16.6045,16.5729,16.5856,136800.0
2010-05-10 14:15:00,26.27,26.3,26.23,26.25,91800.0,16.5856,16.6045,16.5603,16.5729,91800.0
2010-05-10 14:20:00,26.26,26.32,26.25,26.29,256600.0,16.5793,16.6171,16.5729,16.5982,256600.0
2010-05-10 14:25:00,26.28,26.29,26.21,26.21,93500.0,16.5919,16.5982,16.5477,16.5477,93500.0
2010-05-10 14:30:00,26.21,26.23,26.18,26.2,156500.0,16.5477,16.5603,16.5287,16.5414,156500.0
2010-05-10 14:35:00,26.2,26.23,26.15,26.15,135900.0,16.5414,16.5603,16.5098,16.5098,135900.0
2010-05-10 14:40:00,26.14,26.22,26.12,26.19,144900.0,16.5035,16.554,16.4909,16.5351,144900.0
2010-05-10 14:45:00,26.19,26.21,26.17,26.2,73200.0,16.5351,16.5477,16.5224,16.5414,73200.0
2010-05-10 14:50:00,26.2,26.28,26.2,26.25,134900.0,16.5414,16.5919,16.5414,16.5729,134900.0
2010-05-10 14:55:00,26.25,26.48,26.24,26.28,106000.0,16.5729,16.7181,16.5666,16.5919,106000.0
2010-05-10 15:00:00,26.29,26.3,26.2,26.22,137500.0,16.5982,16.6045,16.5414,16.554,137500.0
2010-05-10 15:05:00,26.21,26.25,26.13,26.14,159200.0,16.5477,16.5729,16.4972,16.5035,159200.0
2010-05-10 15:10:00,26.14,26.21,26.14,26.19,143400.0,16.5035,16.5477,16.5035,16.5351,143400.0
2010-05-10 15:15:00,26.18,26.24,26.15,26.19,239300.0,16.5287,16.5666,16.5098,16.5351,239300.0
2010-05-10 15:20:00,26.18,26.25,26.17,26.23,187500.0,16.5287,16.5729,16.5224,16.5603,187500.0
2010-05-10 15:25:00,26.23,26.31,26.22,26.31,181500.0,16.5603,16.6108,16.554,16.6108,181500.0
2010-05-10 15:30:00,26.3,26.31,26.24,26.27,250300.0,16.6045,16.6108,16.5666,16.5856,250300.0
2010-05-10 15:35:00,26.27,26.32,26.25,26.31,260000.0,16.5856,16.6171,16.5729,16.6108,260000.0
2010-05-10 15:40:00,26.31,26.34,26.3,26.31,355500.0,16.6108,16.6298,16.6045,16.6108,355500.0
2010-05-10 15:45:00,26.32,26.38,26.31,26.36,571100.0,16.6171,16.655,16.6108,16.6424,571100.0
2010-05-10 15:50:00,26.36,26.48,26.35,26.47,798800.0,16.6424,16.7181,16.6361,16.7118,798800.0
2010-05-10 15:55:00,26.47,26.58,26.46,26.53,1442400.0,16.7118,16.7813,16.7055,16.7497,1442400.0
2010-05-11 09:30:00,26.09,26.26,26.0,26.21,178600.0,16.4719,16.5793,16.4151,16.5477,178600.0
2010-05-11 09:35:00,26.21,26.32,26.13,26.2,162500.0,16.5477,16.6171,16.4972,16.5414,162500.0
2010-05-11 09:40:00,26.21,26.4,26.17,26.28,182000.0,16.5477,16.6676,16.5224,16.5919,182000.0
2010-05-11 09:45:00,26.28,26.46,26.27,26.4,173700.0,16.5919,16.7055,16.5856,16.6676,173700.0
2010-05-11 09:50:00,26.39,26.49,26.36,26.39,140600.0,16.6613,16.7245,16.6424,16.6613,140600.0
2010-05-11 09:55:00,26.38,26.44,26.31,26.33,215000.0,16.655,16.6929,16.6108,16.6234,215000.0
2010-05-11 10:00:00,26.33,26.37,26.21,26.24,179200.0,16.6234,16.6487,16.5477,16.5666,179200.0
2010-05-11 10:05:00,26.24,26.28,26.2,26.26,124100.0,16.5666,16.5919,16.5414,16.5793,124100.0
2010-05-11 10:10:00,26.27,26.38,26.23,26.35,92400.0,16.5856,16.655,16.5603,16.6361,92400.0
2010-05-11 10:15:00,26.34,26.39,26.31,26.36,84500.0,16.6298,16.6613,16.6108,16.6424,84500.0
2010-05-11 10:20:00,26.36,26.49,26.36,26.48,108300.0,16.6424,16.7245,16.6424,16.7181,108300.0
2010-05-11 10:25:00,26.48,26.49,26.41,26.41,85300.0,16.7181,16.7245,16.674,16.674,85300.0
2010-05-11 10:30:00,26.41,26.43,26.38,26.39,79800.0,16.674,16.6866,16.655,16.6613,79800.0
2010-05-11 10:35:00,26.39,26.45,26.37,26.44,77600.0,16.6613,16.6992,16.6487,16.6929,77600.0
2010-05-11 10:40:00,26.43,26.49,26.4,26.44,95000.0,16.6866,16.7245,16.6676,16.6929,95000.0
2010-05-11 10:45:00,26.44,26.5,26.43,26.48,95200.0,16.6929,16.7308,16.6866,16.7181,95200.0
2010-05-11 10:50:00,26.48,26.48,26.37,26.4,136900.0,16.7181,16.7181,16.6487,16.6676,136900.0
2010-05-11 10:55:00,26.39,26.41,26.37,26.38,103000.0,16.6613,16.674,16.6487,16.655,103000.0
2010-05-11 11:00:00,26.38,26.45,26.38,26.42,123300.0,16.655,16.6992,16.655,16.6803,123300.0
2010-05-11 11:05:00,26.42,26.49,26.41,26.49,202700.0,16.6803,16.7245,16.674,16.7245,202700.0
2010-05-11 11:10:00,26.49,26.62,26.48,26.61,300400.0,16.7245,16.8065,16.7181,16.8002,300400.0
2010-05-11 11:15:00,26.6,26.6,26.5,26.55,134600.0,16.7939,16.7939,16.7308,16.7623,134600.0
2010-05-11 11:20:00,26.56,26.58,26.5,26.5,232300.0,16.7687,16.7813,16.7308,16.7308,232300.0
2010-05-11 11:25:00,26.49,26.55,26.48,26.53,163600.0,16.7245,16.7623,16.7181,16.7497,163600.0
2010-05-11 11:30:00,26.53,26.6,26.47,26.6,196000.0,16.7497,16.7939,16.7118,16.7939,196000.0
2010-05-11 11:35:00,26.59,26.68,26.57,26.63,207800.0,16.7876,16.8444,16.775,16.8129,207800.0
2010-05-11 11:40:00,26.62,26.68,26.62,26.63,111700.0,16.8065,16.8444,16.8065,16.8129,111700.0
2010-05-11 11:45:00,26.64,26.67,26.54,26.57,109700.0,16.8192,16.8381,16.756,16.775,109700.0
2010-05-11 11:50:00,26.56,26.59,26.52,26.58,87200.0,16.7687,16.7876,16.7434,16.7813,87200.0
2010-05-11 11:55:00,26.57,26.62,26.55,26.59,136900.0,16.775,16.8065,16.7623,16.7876,136900.0
2010-05-11 12:00:00,26.58,26.66,26.58,26.62,89000.0,16.7813,16.8318,16.7813,16.8065,89000.0
2010-05-11 12:05:00,26.62,26.77,26.61,26.77,171700.0,16.8065,16.9012,16.8002,16.9012,171700.0
2010-05-11 12:10:00,26.78,26.8,26.69,26.69,119100.0,16.9076,16.9202,16.8507,16.8507,119100.0
2010-05-11 12:15:00,26.69,26.77,26.68,26.69,89100.0,16.8507,16.9012,16.8444,16.8507,89100.0
2010-05-11 12:20:00,26.69,26.72,26.63,26.72,141400.0,16.8507,16.8697,16.8129,16.8697,141400.0
2010-05-11 12:25:00,26.72,26.77,26.71,26.77,106500.0,16.8697,16.9012,16.8634,16.9012,106500.0
2010-05-11 12:30:00,26.76,26.8,26.75,26.77,231800.0,16.8949,16.9202,16.8886,16.9012,231800.0
2010-05-11 12:35:00,26.76,26.82,26.76,26.82,240100.0,16.8949,16.9328,16.8949,16.9328,240100.0
2010-05-11 12:40:00,26.82,26.88,26.79,26.86,250600.0,16.9328,16.9707,16.9139,16.9581,250600.0
2010-05-11 12:45:00,26.85,26.98,26.84,26.96,190400.0,16.9517,17.0338,16.9454,17.0212,190400.0
2010-05-11 12:50:00,26.96,27.02,26.92,26.94,281300.0,17.0212,17.0591,16.9959,17.0086,281300.0
2010-05-11 12:55:00,26.94,26.95,26.91,26.94,79600.0,17.0086,17.0149,16.9896,17.0086,79600.0
2010-05-11 13:00:00,26.95,26.97,26.89,26.92,228800.0,17.0149,17.0275,16.977,16.9959,228800.0
2010-05-11 13:05:00,26.92,26.93,26.85,26.9,138800.0,16.9959,17.0023,16.9517,16.9833,138800.0
2010-05-11 13:10:00,26.9,26.93,26.83,26.88,190700.0,16.9833,17.0023,16.9391,16.9707,190700.0
2010-05-11 13:15:00,26.88,26.9,26.84,26.85,101400.0,16.9707,16.9833,16.9454,16.9517,101400.0
2010-05-11 13:20:00,26.85,26.93,26.83,26.93,116600.0,16.9517,17.0023,16.9391,17.0023,116600.0
2010-05-11 13:25:00,26.92,26.94,26.88,26.94,128300.0,16.9959,17.0086,16.9707,17.0086,128300.0
2010-05-11 13:30:00,26.94,26.98,26.91,26.96,226800.0,17.0086,17.0338,16.9896,17.0212,226800.0
2010-05-11 13:35:00,26.97,26.97,26.89,26.93,152600.0,17.0275,17.0275,16.977,17.0023,152600.0
2010-05-11 13:40:00,26.92,27.01,26.89,26.98,203900.0,16.9959,17.0528,16.977,17.0338,203900.0
2010-05-11 13:45:00,26.99,27.08,26.97,27.08,487600.0,17.0401,17.097,17.0275,17.097,487600.0
2010-05-11 13:50:00,27.08,27.1,27.01,27.02,268900.0,17.097,17.1096,17.0528,17.0591,268900.0
2010-05-11 13:55:00,27.03,27.03,26.96,26.96,189200.0,17.0654,17.0654,17.0212,17.0212,189200.0
2010-05-11 14:00:00,26.96,27.0,26.96,27.0,102100.0,17.0212,17.0465,17.0212,17.0465,102100.0
2010-05-11 14:05:00,27.0,27.0,26.89,26.91,132500.0,17.0465,17.0465,16.977,16.9896,132500.0
2010-05-11 14:10:00,26.92,26.92,26.82,26.86,187000.0,16.9959,16.9959,16.9328,16.9581,187000.0
2010-05-11 14:15:00,26.87,26.88,26.73,26.79,318000.0,16.9644,16.9707,16.876,16.9139,318000.0
2010-05-11 14:20:00,26.79,26.85,26.75,26.82,300600.0,16.9139,16.9517,16.8886,16.9328,300600.0
2010-05-11 14:25:00,26.82,26.85,26.75,26.79,192300.0,16.9328,16.9517,16.8886,16.9139,192300.0
2010-05-11 14:30:00,26.79,26.79,26.66,26.75,354500.0,16.9139,16.9139,16.8318,16.8886,354500.0
2010-05-11 14:35:00,26.75,26.75,26.68,26.73,105200.0,16.8886,16.8886,16.8444,16.876,105200.0
2010-05-11 14:40:00,26.72,26.76,26.68,26.75,199000.0,16.8697,16.8949,16.8444,16.8886,199000.0
2010-05-11 14:45:00,26.75,26.84,26.75,26.81,181900.0,16.8886,16.9454,16.8886,16.9265,181900.0
2010-05-11 14:50:00,26.81,26.85,26.79,26.84,138300.0,16.9265,16.9517,16.9139,16.9454,138300.0
2010-05-11 14:55:00,26.84,26.85,26.73,26.76,128900.0,16.9454,16.9517,16.876,16.8949,128900.0
2010-05-11 15:00:00,26.75,26.75,26.62,26.7,278400.0,16.8886,16.8886,16.8065,16.857,278400.0
2010-05-11 15:05:00,26.7,26.72,26.66,26.69,223900.0,16.857,16.8697,16.8318,16.8507,223900.0
2010-05-11 15:10:00,26.68,26.73,26.66,26.72,187300.0,16.8444,16.876,16.8318,16.8697,187300.0
2010-05-11 15:15:00,26.72,26.73,26.63,26.63,476800.0,16.8697,16.876,16.8129,16.8129,476800.0
2010-05-11 15:20:00,26.62,26.73,26.6,26.71,298600.0,16.8065,16.876,16.7939,16.8634,298600.0
2010-05-11 15:25:00,26.72,26.75,26.69,26.73,268600.0,16.8697,16.8886,16.8507,16.876,268600.0
2010-05-11 15:30:00,26.73,26.74,26.67,26.72,292900.0,16.876,16.8823,16.8381,16.8697,292900.0
2010-05-11 15:35:00,26.71,26.84,26.71,26.84,288000.0,16.8634,16.9454,16.8634,16.9454,288000.0
2010-05-11 15:40:00,26.83,26.84,26.77,26.78,394200.0,16.9391,16.9454,16.9012,16.9076,394200.0
2010-05-11 15:45:00,26.79,26.84,26.76,26.77,424100.0,16.9139,16.9454,16.8949,16.9012,424100.0
2010-05-11 15:50:00,26.76,26.79,26.66,26.7,470100.0,16.8949,16.9139,16.8318,16.857,470100.0
2010-05-11 15:55:00,26.69,26.74,26.68,26.7,826600.0,16.8507,16.8823,16.8444,16.857,826600.0
2010-05-12 09:30:00,26.86,26.9,26.77,26.81,168100.0,16.9581,16.9833,16.9012,16.9265,168100.0
2010-05-12 09:35:00,26.82,26.88,26.66,26.76,180000.0,16.9328,16.9707,16.8318,16.8949,180000.0
2010-05-12 09:40:00,26.76,26.77,26.63,26.68,245400.0,16.8949,16.9012,16.8129,16.8444,245400.0
2010-05-12 09:45:00,26.69,26.86,26.69,26.85,142800.0,16.8507,16.9581,16.8507,16.9517,142800.0
2010-05-12 09:50:00,26.85,26.9,26.79,26.83,255000.0,16.9517,16.9833,16.9139,16.9391,255000.0
2010-05-12 09:55:00,26.82,26.99,26.82,26.91,205500.0,16.9328,17.0401,16.9328,16.9896,205500.0
2010-05-12 10:00:00,26.92,26.93,26.78,26.86,428400.0,16.9959,17.0023,16.9076,16.9581,428400.0
2010-05-12 10:05:00,26.86,26.95,26.84,26.92,144000.0,16.9581,17.0149,16.9454,16.9959,144000.0
2010-05-12 10:10:00,26.91,26.92,26.87,26.9,106900.0,16.9896,16.9959,16.9644,16.9833,106900.0
2010-05-12 10:15:00,26.9,26.96,26.82,26.83,285600.0,16.9833,17.0212,16.9328,16.9391,285600.0
2010-05-12 10:20:00,26.83,26.89,26.8,26.83,216500.0,16.9391,16.977,16.9202,16.9391,216500.0
2010-05-12 10:25:00,26.84,26.88,26.79,26.86,181200.0,16.9454,16.9707,16.9139,16.9581,181200.0
2010-05-12 10:30:00,26.86,26.87,26.81,26.81,164500.0,16.9581,16.9644,16.9265,16.9265,164500.0
2010-05-12 10:35:00,26.81,26.92,26.8,26.86,343400.0,16.9265,16.9959,16.9202,16.9581,343400.0
2010-05-12 10:40:00,26.87,26.88,26.81,26.86,154500.0,16.9644,16.9707,16.9265,16.9581,154500.0
2010-05-12 10:45:00,26.86,26.93,26.83,26.9,97900.0,16.9581,17.0023,16.9391,16.9833,97900.0
2010-05-12 10:50:00,26.9,26.92,26.82,26.82,100500.0,16.9833,16.9959,16.9328,16.9328,100500.0
2010-05-12 10:55:00,26.82,26.89,26.82,26.83,192700.0,16.9328,16.977,16.9328,16.9391,192700.0
2010-05-12 11:00:00,26.83,26.93,26.82,26.86,148800.0,16.9391,17.0023,16.9328,16.9581,148800.0
2010-05-12 11:05:00,26.85,26.92,26.84,26.85,161700.0,16.9517,16.9959,16.9454,16.9517,161700.0
2010-05-12 11:10:00,26.84,26.85,26.74,26.78,288100.0,16.9454,16.9517,16.8823,16.9076,288100.0
2010-05-12 11:15:00,26.78,26.78,26.66,26.74,212200.0,16.9076,16.9076,16.8318,16.8823,212200.0
2010-05-12 11:20:00,26.73,26.75,26.67,26.69,99600.0,16.876,16.8886,16.8381,16.8507,99600.0
2010-05-12 11:25:00,26.69,26.74,26.68,26.69,108900.0,16.8507,16.8823,16.8444,16.8507,108900.0
2010-05-12 11:30:00,26.69,26.8,26.68,26.72,103800.0,16.8507,16.9202,16.8444,16.8697,103800.0
2010-05-12 11:35:00,26.72,26.79,26.72,26.78,282500.0,16.8697,16.9139,16.8697,16.9076,282500.0
2010-05-12 11:40:00,26.78,26.84,26.77,26.83,177400.0,16.9076,16.9454,16.9012,16.9391,177400.0
2010-05-12 11:45:00,26.84,26.86,26.74,26.76,78600.0,16.9454,16.9581,16.8823,16.8949,78600.0
2010-05-12 11:50:00,26.77,26.79,26.71,26.73,93200.0,16.9012,16.9139,16.8634,16.876,93200.0
2010-05-12 11:55:00,26.74,26.8,26.71,26.8,128700.0,16.8823,16.9202,16.8634,16.9202,128700.0
2010-05-12 12:00:00,26.81,26.81,26.75,26.77,93000.0,16.9265,16.9265,16.8886,16.9012,93000.0
2010-05-12 12:05:00,26.78,26.81,26.77,26.77,75800.0,16.9076,16.9265,16.9012,16.9012,75800.0
2010-05-12 12:10:00,26.78,26.82,26.75,26.77,116200.0,16.9076,16.9328,16.8886,16.9012,116200.0
2010-05-12 12:15:00,26.77,26.8,26.76,26.8,72800.0,16.9012,16.9202,16.8949,16.9202,72800.0
2010-05-12 12:20:00,26.8,26.8,26.76,26.79,114600.0,16.9202,16.9202,16.8949,16.9139,114600.0
2010-05-12 12:25:00,26.79,26.83,26.77,26.83,94300.0,16.9139,16.9391,16.9012,16.9391,94300.0
2010-05-12 12:30:00,26.83,26.85,26.76,26.76,85100.0,16.9391,16.9517,16.8949,16.8949,85100.0
2010-05-12 12:35:00,26.75,26.8,26.74,26.8,71200.0,16.8886,16.9202,16.8823,16.9202,71200.0
2010-05-12 12:40:00,26.79,26.81,26.76,26.77,61800.0,16.9139,16.9265,16.8949,16.9012,61800.0
2010-05-12 12:45:00,26.76,26.77,26.72,26.76,52800.0,16.8949,16.9012,16.8697,16.8949,52800.0
2010-05-12 12:50:00,26.77,26.79,26.74,26.76,64600.0,16.9012,16.9139,16.8823,16.8949,64600.0
2010-05-12 12:55:00,26.75,26.82,26.75,26.81,73500.0,16.8886,16.9328,16.8886,16.9265,73500.0
2010-05-12 13:00:00,26.81,26.83,26.78,26.83,92400.0,16.9265,16.9391,16.9076,16.9391,92400.0
2010-05-12 13:05:00,26.83,26.87,26.82,26.83,114500.0,16.9391,16.9644,16.9328,16.9391,114500.0
2010-05-12 13:10:00,26.83,26.86,26.81,26.85,108800.0,16.9391,16.9581,16.9265,16.9517,108800.0
2010-05-12 13:15:00,26.85,26.87,26.81,26.84,178700.0,16.9517,16.9644,16.9265,16.9454,178700.0
2010-05-12 13:20:00,26.84,26.84,26.78,26.78,86000.0,16.9454,16.9454,16.9076,16.9076,86000.0
2010-05-12 13:25:00,26.78,26.8,26.75,26.79,113500.0,16.9076,16.9202,16.8886,16.9139,113500.0
2010-05-12 13:30:00,26.79,26.81,26.76,26.78,157800.0,16.9139,16.9265,16.8949,16.9076,157800.0
2010-05-12 13:35:00,26.77,26.79,26.74,26.74,165000.0,16.9012,16.9139,16.8823,16.8823,165000.0
2010-05-12 13:40:00,26.74,26.75,26.69,26.72,526100.0,16.8823,16.8886,16.8507,16.8697,526100.0
2010-05-12 13:45:00,26.73,26.82,26.73,26.8,149500.0,16.876,16.9328,16.876,16.9202,149500.0
2010-05-12 13:50:00,26.8,26.82,26.76,26.76,178600.0,16.9202,16.9328,16.8949,16.8949,178600.0
2010-05-12 13:55:00,26.76,26.8,26.73,26.73,140900.0,16.8949,16.9202,16.876,16.876,140900.0
2010-05-12 14:00:00,26.72,26.83,26.71,26.83,233300.0,16.8697,16.9391,16.8634,16.9391,233300.0
2010-05-12 14:05:00,26.83,26.89,26.83,26.85,296100.0,16.9391,16.977,16.9391,16.9517,296100.0
2010-05-12 14:10:00,26.86,26.87,26.83,26.84,167500.0,16.9581,16.9644,16.9391,16.9454,167500.0
2010-05-12 14:15:00,26.84,26.89,26.83,26.89,242800.0,16.9454,16.977,16.9391,16.977,242800.0
2010-05-12 14:20:00,26.89,26.91,26.85,26.91,120500.0,16.977,16.9896,16.9517,16.9896,120500.0
2010-05-12 14:25:00,26.91,26.93,26.88,26.93,84100.0,16.9896,17.0023,16.9707,17.0023,84100.0
2010-05-12 14:30:00,26.92,26.95,26.86,26.87,187100.0,16.9959,17.0149,16.9581,16.9644,187100.0
2010-05-12 14:35:00,26.87,26.89,26.83,26.85,135600.0,16.9644,16.977,16.9391,16.9517,135600.0
2010-05-12 14:40:00,26.85,26.91,26.82,26.9,136700.0,16.9517,16.9896,16.9328,16.9833,136700.0
2010-05-12 14:45:00,26.9,26.92,26.85,26.86,136600.0,16.9833,16.9959,16.9517,16.9581,136600.0
2010-05-12 14:50:00,26.86,26.89,26.85,26.89,130900.0,16.9581,16.977,16.9517,16.977,130900.0
2010-05-12 14:55:00,26.89,26.94,26.88,26.94,137600.0,16.977,17.0086,16.9707,17.0086,137600.0
2010-05-12 15:00:00,26.95,27.0,26.93,26.97,174100.0,17.0149,17.0465,17.0023,17.0275,174100.0
2010-05-12 15:05:00,26.98,27.0,26.92,26.93,176200.0,17.0338,17.0465,16.9959,17.0023,176200.0
2010-05-12 15:10:00,26.93,26.93,26.89,26.92,139400.0,17.0023,17.0023,16.977,16.9959,139400.0
2010-05-12 15:15:00,26.93,26.94,26.85,26.88,164700.0,17.0023,17.0086,16.9517,16.9707,164700.0
2010-05-12 15:20:00,26.88,26.88,26.78,26.78,214500.0,16.9707,16.9707,16.9076,16.9076,214500.0
2010-05-12 15:25:00,26.78,26.86,26.78,26.83,177900.0,16.9076,16.9581,16.9076,16.9391,177900.0
2010-05-12 15:30:00,26.83,26.86,26.8,26.83,207600.0,16.9391,16.9581,16.9202,16.9391,207600.0
2010-05-12 15:35:00,26.82,26.83,26.78,26.82,278100.0,16.9328,16.9391,16.9076,16.9328,278100.0
2010-05-12 15:40:00,26.82,26.86,26.79,26.81,265000.0,16.9328,16.9581,16.9139,16.9265,265000.0
2010-05-12 15:45:00,26.82,26.89,26.81,26.89,525600.0,16.9328,16.977,16.9265,16.977,525600.0
2010-05-12 15:50:00,26.89,26.89,26.81,26.88,537000.0,16.977,16.977,16.9265,16.9707,537000.0
2010-05-12 15:55:00,26.89,26.89,26.87,26.89,593700.0,16.977,16.977,16.9644,16.977,593700.0
2010-05-13 09:30:00,26.75,26.83,26.66,26.68,129800.0,16.8886,16.9391,16.8318,16.8444,129800.0
2010-05-13 09:35:00,26.7,26.71,26.56,26.62,192500.0,16.857,16.8634,16.7687,16.8065,192500.0
2010-05-13 09:40:00,26.62,26.67,26.59,26.67,120300.0,16.8065,16.8381,16.7876,16.8381,120300.0
2010-05-13 09:45:00,26.66,26.75,26.65,26.71,91000.0,16.8318,16.8886,16.8255,16.8634,91000.0
2010-05-13 09:50:00,26.71,26.73,26.67,26.67,100500.0,16.8634,16.876,16.8381,16.8381,100500.0
2010-05-13 09:55:00,26.67,26.69,26.62,26.62,89500.0,16.8381,16.8507,16.8065,16.8065,89500.0
2010-05-13 10:00:00,26.62,26.72,26.6,26.7,171500.0,16.8065,16.8697,16.7939,16.857,171500.0
2010-05-13 10:05:00,26.71,26.78,26.64,26.78,177800.0,16.8634,16.9076,16.8192,16.9076,177800.0
2010-05-13 10:10:00,26.78,26.78,26.73,26.76,79800.0,16.9076,16.9076,16.876,16.8949,79800.0
2010-05-13 10:15:00,26.75,26.85,26.75,26.81,143300.0,16.8886,16.9517,16.8886,16.9265,143300.0
2010-05-13 10:20:00,26.82,26.82,26.76,26.79,122600.0,16.9328,16.9328,16.8949,16.9139,122600.0
2010-05-13 10:25:00,26.79,26.79,26.63,26.71,250600.0,16.9139,16.9139,16.8129,16.8634,250600.0
2010-05-13 10:30:00,26.71,26.75,26.66,26.7,182300.0,16.8634,16.8886,16.8318,16.857,182300.0
2010-05-13 10:35:00,26.7,26.81,26.7,26.78,108700.0,16.857,16.9265,16.857,16.9076,108700.0
2010-05-13 10:40:00,26.77,26.81,26.76,26.78,141400.0,16.9012,16.9265,16.8949,16.9076,141400.0
2010-05-13 10:45:00,26.78,26.78,26.69,26.7,250100.0,16.9076,16.9076,16.8507,16.857,250100.0
2010-05-13 10:50:00,26.7,26.72,26.67,26.69,144500.0,16.857,16.8697,16.8381,16.8507,144500.0
2010-05-13 10:55:00,26.69,26.7,26.65,26.66,142400.0,16.8507,16.857,16.8255,16.8318,142400.0
2010-05-13 11:00:00,26.65,26.67,26.58,26.6,169500.0,16.8255,16.8381,16.7813,16.7939,169500.0
2010-05-13 11:05:00,26.6,26.63,26.56,26.57,112500.0,16.7939,16.8129,16.7687,16.775,112500.0
2010-05-13 11:10:00,26.58,26.61,26.56,26.61,105700.0,16.7813,16.8002,16.7687,16.8002,105700.0
2010-05-13 11:15:00,26.6,26.63,26.57,26.61,186700.0,16.7939,16.8129,16.775,16.8002,186700.0
2010-05-13 11:20:00,26.61,26.69,26.6,26.63,153700.0,16.8002,16.8507,16.7939,16.8129,153700.0
2010-05-13 11:25:00,26.63,26.63,26.57,26.59,199900.0,16.8129,16.8129,16.775,16.7876,199900.0
2010-05-13 11:30:00,26.59,26.6,26.54,26.59,122000.0,16.7876,16.7939,16.756,16.7876,122000.0
2010-05-13 11:35:00,26.58,26.6,26.53,26.57,100000.0,16.7813,16.7939,16.7497,16.775,100000.0
2010-05-13 11:40:00,26.56,26.6,26.53,26.57,196700.0,16.7687,16.7939,16.7497,16.775,196700.0
2010-05-13 11:45:00,26.57,26.58,26.53,26.56,83200.0,16.775,16.7813,16.7497,16.7687,83200.0
2010-05-13 11:50:00,26.55,26.58,26.48,26.53,160900.0,16.7623,16.7813,16.7181,16.7497,160900.0
2010-05-13 11:55:00,26.53,26.58,26.51,26.54,112000.0,16.7497,16.7813,16.7371,16.756,112000.0
2010-05-13 12:00:00,26.53,26.56,26.5,26.55,192600.0,16.7497,16.7687,16.7308,16.7623,192600.0
2010-05-13 12:05:00,26.55,26.58,26.51,26.56,68900.0,16.7623,16.7813,16.7371,16.7687,68900.0
2010-05-13 12:10:00,26.56,26.59,26.55,26.56,71100.0,16.7687,16.7876,16.7623,16.7687,71100.0
2010-05-13 12:15:00,26.57,26.6,26.55,26.6,63500.0,16.775,16.7939,16.7623,16.7939,63500.0
2010-05-13 12:20:00,26.59,26.66,26.58,26.64,196200.0,16.7876,16.8318,16.7813,16.8192,196200.0
2010-05-13 12:25:00,26.64,26.65,26.59,26.6,228900.0,16.8192,16.8255,16.7876,16.7939,228900.0
2010-05-13 12:30:00,26.6,26.62,26.59,26.59,117400.0,16.7939,16.8065,16.7876,16.7876,117400.0
2010-05-13 12:35:00,26.59,26.64,26.58,26.6,59600.0,16.7876,16.8192,16.7813,16.7939,59600.0
2010-05-13 12:40:00,26.6,26.65,26.59,26.65,57400.0,16.7939,16.8255,16.7876,16.8255,57400.0
2010-05-13 12:45:00,26.65,26.66,26.59,26.59,77600.0,16.8255,16.8318,16.7876,16.7876,77600.0
2010-05-13 12:50:00,26.59,26.62,26.57,26.62,48200.0,16.7876,16.8065,16.775,16.8065,48200.0
2010-05-13 12:55:00,26.61,26.64,26.59,26.6,47700.0,16.8002,16.8192,16.7876,16.7939,47700.0
2010-05-13 13:00:00,26.59,26.6,26.54,26.59,64100.0,16.7876,16.7939,16.756,16.7876,64100.0
2010-05-13 13:05:00,26.59,26.6,26.56,26.58,40600.0,16.7876,16.7939,16.7687,16.7813,40600.0
2010-05-13 13:10:00,26.59,26.64,26.57,26.61,85500.0,16.7876,16.8192,16.775,16.8002,85500.0
2010-05-13 13:15:00,26.62,26.65,26.61,26.64,130700.0,16.8065,16.8255,16.8002,16.8192,130700.0
2010-05-13 13:20:00,26.65,26.66,26.62,26.63,88800.0,16.8255,16.8318,16.8065,16.8129,88800.0
2010-05-13 13:25:00,26.63,26.66,26.62,26.63,99200.0,16.8129,16.8318,16.8065,16.8129,99200.0
2010-05-13 13:30:00,26.64,26.7,26.63,26.67,64100.0,16.8192,16.857,16.8129,16.8381,64100.0
2010-05-13 13:35:00,26.68,26.72,26.67,26.7,100000.0,16.8444,16.8697,16.8381,16.857,100000.0
2010-05-13 13:40:00,26.7,26.72,26.67,26.69,120100.0,16.857,16.8697,16.8381,16.8507,120100.0
2010-05-13 13:45:00,26.69,26.75,26.68,26.72,139500.0,16.8507,16.8886,16.8444,16.8697,139500.0
2010-05-13 13:50:00,26.72,26.73,26.68,26.7,152100.0,16.8697,16.876,16.8444,16.857,152100.0
2010-05-13 13:55:00,26.7,26.71,26.69,26.69,28600.0,16.857,16.8634,16.8507,16.8507,28600.0
2010-05-13 14:00:00,26.7,26.73,26.69,26.7,95500.0,16.857,16.876,16.8507,16.857,95500.0
2010-05-13 14:05:00,26.69,26.72,26.69,26.69,148400.0,16.8507,16.8697,16.8507,16.8507,148400.0
2010-05-13 14:10:00,26.7,26.71,26.68,26.68,73100.0,16.857,16.8634,16.8444,16.8444,73100.0
2010-05-13 14:15:00,26.69,26.69,26.66,26.67,63800.0,16.8507,16.8507,16.8318,16.8381,63800.0
2010-05-13 14:20:00,26.68,26.68,26.64,26.67,75300.0,16.8444,16.8444,16.8192,16.8381,75300.0
2010-05-13 14:25:00,26.67,26.67,26.61,26.63,99300.0,16.8381,16.8381,16.8002,16.8129,99300.0
2010-05-13 14:30:00,26.64,26.64,26.6,26.63,120400.0,16.8192,16.8192,16.7939,16.8129,120400.0
2010-05-13 14:35:00,26.62,26.66,26.6,26.65,168200.0,16.8065,16.8318,16.7939,16.8255,168200.0
2010-05-13 14:40:00,26.65,26.65,26.59,26.61,103600.0,16.8255,16.8255,16.7876,16.8002,103600.0
2010-05-13 14:45:00,26.6,26.6,26.54,26.57,97800.0,16.7939,16.7939,16.756,16.775,97800.0
2010-05-13 14:50:00,26.57,26.58,26.54,26.56,84100.0,16.775,16.7813,16.756,16.7687,84100.0
2010-05-13 14:55:00,26.55,26.58,26.53,26.57,88500.0,16.7623,16.7813,16.7497,16.775,88500.0
2010-05-13 15:00:00,26.58,26.62,26.56,26.59,112300.0,16.7813,16.8065,16.7687,16.7876,112300.0
2010-05-13 15:05:00,26.59,26.59,26.54,26.55,129900.0,16.7876,16.7876,16.756,16.7623,129900.0
2010-05-13 15:10:00,26.55,26.57,26.47,26.49,295200.0,16.7623,16.775,16.7118,16.7245,295200.0
2010-05-13 15:15:00,26.48,26.5,26.4,26.48,304700.0,16.7181,16.7308,16.6676,16.7181,304700.0
2010-05-13 15:20:00,26.47,26.57,26.46,26.57,233700.0,16.7118,16.775,16.7055,16.775,233700.0
2010-05-13 15:25:00,26.57,26.6,26.5,26.52,328300.0,16.775,16.7939,16.7308,16.7434,328300.0
2010-05-13 15:30:00,26.53,26.55,26.47,26.49,197700.0,16.7497,16.7623,16.7118,16.7245,197700.0
2010-05-13 15:35:00,26.5,26.53,26.42,26.45,220400.0,16.7308,16.7497,16.6803,16.6992,220400.0
2010-05-13 15:40:00,26.45,26.52,26.4,26.46,309700.0,16.6992,16.7434,16.6676,16.7055,309700.0
2010-05-13 15:45:00,26.46,26.56,26.44,26.51,445200.0,16.7055,16.7687,16.6929,16.7371,445200.0
2010-05-13 15:50:00,26.5,26.56,26.48,26.49,407700.0,16.7308,16.7687,16.7181,16.7245,407700.0
2010-05-13 15:55:00,26.5,26.5,26.38,26.39,875300.0,16.7308,16.7308,16.655,16.6613,875300.0
2010-05-14 09:30:00,26.13,26.14,25.95,26.09,391700.0,16.4972,16.5035,16.3835,16.4719,391700.0
2010-05-14 09:35:00,26.09,26.09,25.85,25.98,296700.0,16.4719,16.4719,16.3204,16.4025,296700.0
2010-05-14 09:40:00,25.98,25.98,25.75,25.83,301900.0,16.4025,16.4025,16.2573,16.3078,301900.0
2010-05-14 09:45:00,25.83,25.91,25.77,25.83,241800.0,16.3078,16.3583,16.2699,16.3078,241800.0
2010-05-14 09:50:00,25.83,25.9,25.74,25.84,179500.0,16.3078,16.352,16.251,16.3141,179500.0
2010-05-14 09:55:00,25.84,25.86,25.77,25.81,301100.0,16.3141,16.3267,16.2699,16.2951,301100.0
2010-05-14 10:00:00,25.82,25.82,25.6,25.7,367100.0,16.3015,16.3015,16.1626,16.2257,367100.0
2010-05-14 10:05:00,25.7,25.79,25.66,25.77,284600.0,16.2257,16.2825,16.2004,16.2699,284600.0
2010-05-14 10:10:00,25.78,25.87,25.75,25.85,367400.0,16.2762,16.333,16.2573,16.3204,367400.0
2010-05-14 10:15:00,25.85,25.91,25.8,25.82,251900.0,16.3204,16.3583,16.2888,16.3015,251900.0
2010-05-14 10:20:00,25.82,25.94,25.81,25.91,199600.0,16.3015,16.3772,16.2951,16.3583,199600.0
2010-05-14 10:25:00,25.9,25.93,25.78,25.85,177000.0,16.352,16.3709,16.2762,16.3204,177000.0
2010-05-14 10:30:00,25.84,25.86,25.76,25.78,184300.0,16.3141,16.3267,16.2636,16.2762,184300.0
2010-05-14 10:35:00,25.79,25.92,25.67,25.69,414500.0,16.2825,16.3646,16.2068,16.2194,414500.0
2010-05-14 10:40:00,25.69,25.76,25.67,25.69,140600.0,16.2194,16.2636,16.2068,16.2194,140600.0
2010-05-14 10:45:00,25.7,25.77,25.67,25.75,147700.0,16.2257,16.2699,16.2068,16.2573,147700.0
2010-05-14 10:50:00,25.75,25.76,25.66,25.7,157200.0,16.2573,16.2636,16.2004,16.2257,157200.0
2010-05-14 10:55:00,25.7,25.73,25.63,25.65,163400.0,16.2257,16.2446,16.1815,16.1941,163400.0
2010-05-14 11:00:00,25.64,25.67,25.58,25.61,185100.0,16.1878,16.2068,16.1499,16.1689,185100.0
2010-05-14 11:05:00,25.62,25.64,25.52,25.54,311700.0,16.1752,16.1878,16.1121,16.1247,311700.0
2010-05-14 11:10:00,25.53,25.62,25.51,25.61,335600.0,16.1184,16.1752,16.1057,16.1689,335600.0
2010-05-14 11:15:00,25.61,25.62,25.51,25.54,82000.0,16.1689,16.1752,16.1057,16.1247,82000.0
2010-05-14 11:20:00,25.53,25.55,25.42,25.5,342600.0,16.1184,16.131,16.0489,16.0994,342600.0
2010-05-14 11:25:00,25.5,25.62,25.5,25.56,677000.0,16.0994,16.1752,16.0994,16.1373,677000.0
2010-05-14 11:30:00,25.57,25.61,25.51,25.53,424900.0,16.1436,16.1689,16.1057,16.1184,424900.0
2010-05-14 11:35:00,25.52,25.55,25.47,25.47,202400.0,16.1121,16.131,16.0805,16.0805,202400.0
2010-05-14 11:40:00,25.47,25.52,25.42,25.51,319600.0,16.0805,16.1121,16.0489,16.1057,319600.0
2010-05-14 11:45:00,25.51,25.52,25.43,25.48,159300.0,16.1057,16.1121,16.0552,16.0868,159300.0
2010-05-14 11:50:00,25.48,25.48,25.38,25.4,331700.0,16.0868,16.0868,16.0237,16.0363,331700.0
2010-05-14 11:55:00,25.41,25.43,25.34,25.36,441000.0,16.0426,16.0552,15.9984,16.011,441000.0
2010-05-14 12:00:00,25.37,25.37,25.22,25.23,388900.0,16.0174,16.0174,15.9226,15.929,388900.0
2010-05-14 12:05:00,25.23,25.28,25.15,25.18,506900.0,15.929,15.9605,15.8785,15.8974,506900.0
2010-05-14 12:10:00,25.18,25.26,25.17,25.21,284100.0,15.8974,15.9479,15.8911,15.9163,284100.0
2010-05-14 12:15:00,25.21,25.24,25.15,25.22,312400.0,15.9163,15.9353,15.8785,15.9226,312400.0
2010-05-14 12:20:00,25.23,25.23,25.13,25.23,259200.0,15.929,15.929,15.8658,15.929,259200.0
2010-05-14 12:25:00,25.23,25.33,25.21,25.31,401300.0,15.929,15.9921,15.9163,15.9795,401300.0
2010-05-14 12:30:00,25.31,25.37,25.24,25.27,351100.0,15.9795,16.0174,15.9353,15.9542,351100.0
2010-05-14 12:35:00,25.26,25.3,25.25,25.3,169500.0,15.9479,15.9732,15.9416,15.9732,169500.0
2010-05-14 12:40:00,25.3,25.39,25.29,25.36,415300.0,15.9732,16.03,15.9668,16.011,415300.0
2010-05-14 12:45:00,25.37,25.38,25.3,25.31,193200.0,16.0174,16.0237,15.9732,15.9795,193200.0
2010-05-14 12:50:00,25.31,25.39,25.31,25.39,130600.0,15.9795,16.03,15.9795,16.03,130600.0
2010-05-14 12:55:00,25.38,25.49,25.37,25.48,144400.0,16.0237,16.0931,16.0174,16.0868,144400.0
2010-05-14 13:00:00,25.47,25.54,25.45,25.45,169000.0,16.0805,16.1247,16.0679,16.0679,169000.0
2010-05-14 13:05:00,25.45,25.48,25.43,25.45,129200.0,16.0679,16.0868,16.0552,16.0679,129200.0
2010-05-14 13:10:00,25.45,25.5,25.43,25.5,207200.0,16.0679,16.0994,16.0552,16.0994,207200.0
2010-05-14 13:15:00,25.5,25.5,25.33,25.33,143200.0,16.0994,16.0994,15.9921,15.9921,143200.0
2010-05-14 13:20:00,25.33,25.41,25.32,25.4,171700.0,15.9921,16.0426,15.9858,16.0363,171700.0
2010-05-14 13:25:00,25.4,25.4,25.33,25.35,110700.0,16.0363,16.0363,15.9921,16.0047,110700.0
2010-05-14 13:30:00,25.34,25.36,25.29,25.31,146900.0,15.9984,16.011,15.9668,15.9795,146900.0
2010-05-14 13:35:00,25.31,25.38,25.31,25.35,193500.0,15.9795,16.0237,15.9795,16.0047,193500.0
2010-05-14 13:40:00,25.35,25.38,25.31,25.36,158600.0,16.0047,16.0237,15.9795,16.011,158600.0
2010-05-14 13:45:00,25.36,25.41,25.35,25.38,100800.0,16.011,16.0426,16.0047,16.0237,100800.0
2010-05-14 13:50:00,25.39,25.43,25.34,25.41,127000.0,16.03,16.0552,15.9984,16.0426,127000.0
2010-05-14 13:55:00,25.41,25.47,25.39,25.44,126500.0,16.0426,16.0805,16.03,16.0615,126500.0
2010-05-14 14:00:00,25.44,25.47,25.43,25.44,67800.0,16.0615,16.0805,16.0552,16.0615,67800.0
2010-05-14 14:05:00,25.44,25.45,25.34,25.4,246700.0,16.0615,16.0679,15.9984,16.0363,246700.0
2010-05-14 14:10:00,25.4,25.41,25.31,25.36,142700.0,16.0363,16.0426,15.9795,16.011,142700.0
2010-05-14 14:15:00,25.35,25.35,25.28,25.33,178400.0,16.0047,16.0047,15.9605,15.9921,178400.0
2010-05-14 14:20:00,25.32,25.43,25.32,25.43,151900.0,15.9858,16.0552,15.9858,16.0552,151900.0
2010-05-14 14:25:00,25.43,25.48,25.39,25.47,145000.0,16.0552,16.0868,16.03,16.0805,145000.0
2010-05-14 14:30:00,25.48,25.52,25.46,25.51,204300.0,16.0868,16.1121,16.0742,16.1057,204300.0
2010-05-14 14:35:00,25.51,25.59,25.48,25.55,138100.0,16.1057,16.1562,16.0868,16.131,138100.0
2010-05-14 14:40:00,25.55,25.56,25.48,25.49,122400.0,16.131,16.1373,16.0868,16.0931,122400.0
2010-05-14 14:45:00,25.49,25.5,25.46,25.49,52800.0,16.0931,16.0994,16.0742,16.0931,52800.0
2010-05-14 14:50:00,25.5,25.54,25.42,25.42,278100.0,16.0994,16.1247,16.0489,16.0489,278100.0
2010-05-14 14:55:00,25.42,25.45,25.36,25.37,164600.0,16.0489,16.0679,16.011,16.0174,164600.0
2010-05-14 15:00:00,25.38,25.42,25.36,25.37,225300.0,16.0237,16.0489,16.011,16.0174,225300.0
2010-05-14 15:05:00,25.37,25.4,25.34,25.4,206300.0,16.0174,16.0363,15.9984,16.0363,206300.0
2010-05-14 15:10:00,25.4,25.45,25.38,25.41,157400.0,16.0363,16.0679,16.0237,16.0426,157400.0
2010-05-14 15:15:00,25.4,25.41,25.33,25.34,183700.0,16.0363,16.0426,15.9921,15.9984,183700.0
2010-05-14 15:20:00,25.34,25.35,25.26,25.32,327500.0,15.9984,16.0047,15.9479,15.9858,327500.0
2010-05-14 15:25:00,25.31,25.38,25.26,25.36,191600.0,15.9795,16.0237,15.9479,16.011,191600.0
2010-05-14 15:30:00,25.36,25.4,25.34,25.35,381300.0,16.011,16.0363,15.9984,16.0047,381300.0
2010-05-14 15:35:00,25.34,25.35,25.26,25.3,473100.0,15.9984,16.0047,15.9479,15.9732,473100.0
2010-05-14 15:40:00,25.3,25.4,25.27,25.37,468500.0,15.9732,16.0363,15.9542,16.0174,468500.0
2010-05-14 15:45:00,25.38,25.41,25.36,25.38,409900.0,16.0237,16.0426,16.011,16.0237,409900.0
2010-05-14 15:50:00,25.39,25.51,25.38,25.51,698300.0,16.03,16.1057,16.0237,16.1057,698300.0
2010-05-14 15:55:00,25.51,25.56,25.49,25.53,1172100.0,16.1057,16.1373,16.0931,16.1184,1172100.0
2010-05-17 09:30:00,25.52,25.67,25.52,25.6,120400.0,16.1121,16.2068,16.1121,16.1626,120400.0
2010-05-17 09:35:00,25.59,25.62,25.51,25.51,187300.0,16.1562,16.1752,16.1057,16.1057,187300.0
2010-05-17 09:40:00,25.51,25.52,25.38,25.45,220400.0,16.1057,16.1121,16.0237,16.0679,220400.0
2010-05-17 09:45:00,25.48,25.48,25.29,25.41,155700.0,16.0868,16.0868,15.9668,16.0426,155700.0
2010-05-17 09:50:00,25.41,25.44,25.2,25.26,214600.0,16.0426,16.0615,15.91,15.9479,214600.0
2010-05-17 09:55:00,25.26,25.26,25.05,25.14,275700.0,15.9479,15.9479,15.8153,15.8721,275700.0
2010-05-17 10:00:00,25.14,25.19,25.06,25.13,307200.0,15.8721,15.9037,15.8216,15.8658,307200.0
2010-05-17 10:05:00,25.14,25.36,25.11,25.26,681900.0,15.8721,16.011,15.8532,15.9479,681900.0
2010-05-17 10:10:00,25.26,25.37,25.25,25.34,196100.0,15.9479,16.0174,15.9416,15.9984,196100.0
2010-05-17 10:15:00,25.35,25.47,25.34,25.44,140300.0,16.0047,16.0805,15.9984,16.0615,140300.0
2010-05-17 10:20:00,25.43,25.43,25.29,25.29,116200.0,16.0552,16.0552,15.9668,15.9668,116200.0
2010-05-17 10:25:00,25.3,25.37,25.24,25.36,93100.0,15.9732,16.0174,15.9353,16.011,93100.0
2010-05-17 10:30:00,25.37,25.42,25.3,25.36,157100.0,16.0174,16.0489,15.9732,16.011,157100.0
2010-05-17 10:35:00,25.36,25.5,25.34,25.41,139100.0,16.011,16.0994,15.9984,16.0426,139100.0
2010-05-17 10:40:00,25.4,25.44,25.32,25.35,164100.0,16.0363,16.0615,15.9858,16.0047,164100.0
2010-05-17 10:45:00,25.35,25.39,25.32,25.33,107500.0,16.0047,16.03,15.9858,15.9921,107500.0
2010-05-17 10:50:00,25.33,25.39,25.32,25.37,132300.0,15.9921,16.03,15.9858,16.0174,132300.0
2010-05-17 10:55:00,25.37,25.38,25.28,25.31,176200.0,16.0174,16.0237,15.9605,15.9795,176200.0
2010-05-17 11:00:00,25.31,25.33,25.19,25.19,112700.0,15.9795,15.9921,15.9037,15.9037,112700.0
2010-05-17 11:05:00,25.2,25.25,25.19,25.25,67100.0,15.91,15.9416,15.9037,15.9416,67100.0
2010-05-17 11:10:00,25.24,25.24,25.13,25.16,161900.0,15.9353,15.9353,15.8658,15.8848,161900.0
2010-05-17 11:15:00,25.15,25.19,25.09,25.09,173600.0,15.8785,15.9037,15.8406,15.8406,173600.0
2010-05-17 11:20:00,25.09,25.2,25.06,25.2,132900.0,15.8406,15.91,15.8216,15.91,132900.0
2010-05-17 11:25:00,25.2,25.23,25.11,25.2,119800.0,15.91,15.929,15.8532,15.91,119800.0
2010-05-17 11:30:00,25.19,25.32,25.18,25.31,134400.0,15.9037,15.9858,15.8974,15.9795,134400.0
2010-05-17 11:35:00,25.3,25.37,25.29,25.33,76200.0,15.9732,16.0174,15.9668,15.9921,76200.0
2010-05-17 11:40:00,25.33,25.37,25.33,25.33,43000.0,15.9921,16.0174,15.9921,15.9921,43000.0
2010-05-17 11:45:00,25.33,25.35,25.24,25.27,107900.0,15.9921,16.0047,15.9353,15.9542,107900.0
2010-05-17 11:50:00,25.26,25.27,25.12,25.15,74200.0,15.9479,15.9542,15.8595,15.8785,74200.0
2010-05-17 11:55:00,25.15,25.21,25.14,25.19,85200.0,15.8785,15.9163,15.8721,15.9037,85200.0
2010-05-17 12:00:00,25.18,25.18,25.0,25.03,284000.0,15.8974,15.8974,15.7838,15.8027,284000.0
2010-05-17 12:05:00,25.03,25.1,24.98,25.03,170000.0,15.8027,15.8469,15.7711,15.8027,170000.0
2010-05-17 12:10:00,25.01,25.1,25.0,25.05,91900.0,15.7901,15.8469,15.7838,15.8153,91900.0
2010-05-17 12:15:00,25.06,25.06,24.99,25.04,88400.0,15.8216,15.8216,15.7774,15.809,88400.0
2010-05-17 12:20:00,25.04,25.08,25.02,25.06,90300.0,15.809,15.8343,15.7964,15.8216,90300.0
2010-05-17 12:25:00,25.06,25.08,25.01,25.01,71900.0,15.8216,15.8343,15.7901,15.7901,71900.0
2010-05-17 12:30:00,25.01,25.11,24.99,25.08,118200.0,15.7901,15.8532,15.7774,15.8343,118200.0
2010-05-17 12:35:00,25.09,25.1,25.04,25.08,98100.0,15.8406,15.8469,15.809,15.8343,98100.0
2010-05-17 12:40:00,25.08,25.16,25.08,25.09,161700.0,15.8343,15.8848,15.8343,15.8406,161700.0
2010-05-17 12:45:00,25.08,25.14,25.08,25.12,43800.0,15.8343,15.8721,15.8343,15.8595,43800.0
2010-05-17 12:50:00,25.11,25.14,25.07,25.11,74500.0,15.8532,15.8721,15.8279,15.8532,74500.0
2010-05-17 12:55:00,25.11,25.11,25.05,25.06,77300.0,15.8532,15.8532,15.8153,15.8216,77300.0
2010-05-17 13:00:00,25.06,25.13,25.06,25.1,117700.0,15.8216,15.8658,15.8216,15.8469,117700.0
2010-05-17 13:05:00,25.09,25.11,25.06,25.09,71000.0,15.8406,15.8532,15.8216,15.8406,71000.0
2010-05-17 13:10:00,25.09,25.1,25.06,25.1,45300.0,15.8406,15.8469,15.8216,15.8469,45300.0
2010-05-17 13:15:00,25.1,25.22,25.09,25.22,103100.0,15.8469,15.9226,15.8406,15.9226,103100.0
2010-05-17 13:20:00,25.22,25.24,25.18,25.22,62200.0,15.9226,15.9353,15.8974,15.9226,62200.0
2010-05-17 13:25:00,25.22,25.3,25.2,25.23,165400.0,15.9226,15.9732,15.91,15.929,165400.0
2010-05-17 13:30:00,25.22,25.32,25.22,25.29,136800.0,15.9226,15.9858,15.9226,15.9668,136800.0
2010-05-17 13:35:00,25.28,25.34,25.18,25.19,229500.0,15.9605,15.9984,15.8974,15.9037,229500.0
2010-05-17 13:40:00,25.19,25.22,25.16,25.18,100400.0,15.9037,15.9226,15.8848,15.8974,100400.0
2010-05-17 13:45:00,25.19,25.2,25.15,25.2,96000.0,15.9037,15.91,15.8785,15.91,96000.0
2010-05-17 13:50:00,25.19,25.22,25.17,25.21,78700.0,15.9037,15.9226,15.8911,15.9163,78700.0
2010-05-17 13:55:00,25.21,25.25,25.21,25.24,104100.0,15.9163,15.9416,15.9163,15.9353,104100.0
2010-05-17 14:00:00,25.25,25.35,25.22,25.29,150000.0,15.9416,16.0047,15.9226,15.9668,150000.0
2010-05-17 14:05:00,25.3,25.31,25.2,25.22,87500.0,15.9732,15.9795,15.91,15.9226,87500.0
2010-05-17 14:10:00,25.21,25.27,25.19,25.25,130700.0,15.9163,15.9542,15.9037,15.9416,130700.0
2010-05-17 14:15:00,25.25,25.3,25.24,25.27,110700.0,15.9416,15.9732,15.9353,15.9542,110700.0
2010-05-17 14:20:00,25.29,25.31,25.23,25.24,138700.0,15.9668,15.9795,15.929,15.9353,138700.0
2010-05-17 14:25:00,25.24,25.25,25.17,25.2,110100.0,15.9353,15.9416,15.8911,15.91,110100.0
2010-05-17 14:30:00,25.19,25.27,25.18,25.21,161800.0,15.9037,15.9542,15.8974,15.9163,161800.0
2010-05-17 14:35:00,25.21,25.28,25.17,25.27,214900.0,15.9163,15.9605,15.8911,15.9542,214900.0
2010-05-17 14:40:00,25.28,25.34,25.27,25.3,71700.0,15.9605,15.9984,15.9542,15.9732,71700.0
2010-05-17 14:45:00,25.3,25.42,25.29,25.34,193900.0,15.9732,16.0489,15.9668,15.9984,193900.0
2010-05-17 14:50:00,25.34,25.39,25.33,25.34,107700.0,15.9984,16.03,15.9921,15.9984,107700.0
2010-05-17 14:55:00,25.33,25.43,25.33,25.41,157600.0,15.9921,16.0552,15.9921,16.0426,157600.0
2010-05-17 15:00:00,25.41,25.55,25.37,25.46,317700.0,16.0426,16.131,16.0174,16.0742,317700.0
2010-05-17 15:05:00,25.46,25.47,25.29,25.33,202200.0,16.0742,16.0805,15.9668,15.9921,202200.0
2010-05-17 15:10:00,25.33,25.39,25.33,25.36,92800.0,15.9921,16.03,15.9921,16.011,92800.0
2010-05-17 15:15:00,25.37,25.39,25.29,25.33,523900.0,16.0174,16.03,15.9668,15.9921,523900.0
2010-05-17 15:20:00,25.34,25.4,25.25,25.29,216300.0,15.9984,16.0363,15.9416,15.9668,216300.0
2010-05-17 15:25:00,25.28,25.33,25.25,25.31,188900.0,15.9605,15.9921,15.9416,15.9795,188900.0
2010-05-17 15:30:00,25.31,25.41,25.29,25.41,158200.0,15.9795,16.0426,15.9668,16.0426,158200.0
2010-05-17 15:35:00,25.42,25.56,25.42,25.54,325500.0,16.0489,16.1373,16.0489,16.1247,325500.0
2010-05-17 15:40:00,25.54,25.64,25.54,25.61,345800.0,16.1247,16.1878,16.1247,16.1689,345800.0
2010-05-17 15:45:00,25.62,25.63,25.54,25.58,416400.0,16.1752,16.1815,16.1247,16.1499,416400.0
2010-05-17 15:50:00,25.58,25.65,25.56,25.62,416100.0,16.1499,16.1941,16.1373,16.1752,416100.0
2010-05-17 15:55:00,25.62,25.67,25.59,25.65,721900.0,16.1752,16.2068,16.1562,16.1941,721900.0
2010-05-18 09:30:00,25.58,25.72,25.53,25.58,422200.0,16.1499,16.2383,16.1184,16.1499,422200.0
2010-05-18 09:35:00,25.58,25.6,25.37,25.42,543900.0,16.1499,16.1626,16.0174,16.0489,543900.0
2010-05-18 09:40:00,25.42,25.5,25.37,25.38,252700.0,16.0489,16.0994,16.0174,16.0237,252700.0
2010-05-18 09:45:00,25.37,25.45,25.37,25.41,157300.0,16.0174,16.0679,16.0174,16.0426,157300.0
2010-05-18 09:50:00,25.41,25.44,25.31,25.35,253100.0,16.0426,16.0615,15.9795,16.0047,253100.0
2010-05-18 09:55:00,25.34,25.37,25.27,25.28,138100.0,15.9984,16.0174,15.9542,15.9605,138100.0
2010-05-18 10:00:00,25.28,25.38,25.26,25.28,288300.0,15.9605,16.0237,15.9479,15.9605,288300.0
2010-05-18 10:05:00,25.28,25.37,25.27,25.32,135900.0,15.9605,16.0174,15.9542,15.9858,135900.0
2010-05-18 10:10:00,25.31,25.39,25.27,25.39,143300.0,15.9795,16.03,15.9542,16.03,143300.0
2010-05-18 10:15:00,25.39,25.45,25.37,25.41,426000.0,16.03,16.0679,16.0174,16.0426,426000.0
2010-05-18 10:20:00,25.41,25.49,25.4,25.45,543200.0,16.0426,16.0931,16.0363,16.0679,543200.0
2010-05-18 10:25:00,25.44,25.47,25.33,25.33,164900.0,16.0615,16.0805,15.9921,15.9921,164900.0
2010-05-18 10:30:00,25.34,25.36,25.21,25.23,351100.0,15.9984,16.011,15.9163,15.929,351100.0
2010-05-18 10:35:00,25.23,25.31,25.23,25.25,231700.0,15.929,15.9795,15.929,15.9416,231700.0
2010-05-18 10:40:00,25.26,25.27,25.13,25.16,206700.0,15.9479,15.9542,15.8658,15.8848,206700.0
2010-05-18 10:45:00,25.15,25.2,25.07,25.09,212100.0,15.8785,15.91,15.8279,15.8406,212100.0
2010-05-18 10:50:00,25.08,25.09,25.0,25.07,229500.0,15.8343,15.8406,15.7838,15.8279,229500.0
2010-05-18 10:55:00,25.07,25.08,25.03,25.05,176900.0,15.8279,15.8343,15.8027,15.8153,176900.0
2010-05-18 11:00:00,25.04,25.12,25.03,25.04,186100.0,15.809,15.8595,15.8027,15.809,186100.0
2010-05-18 11:05:00,25.04,25.08,25.01,25.04,172700.0,15.809,15.8343,15.7901,15.809,172700.0
2010-05-18 11:10:00,25.04,25.12,25.03,25.12,157500.0,15.809,15.8595,15.8027,15.8595,157500.0
2010-05-18 11:15:00,25.12,25.15,25.06,25.06,190700.0,15.8595,15.8785,15.8216,15.8216,190700.0
2010-05-18 11:20:00,25.07,25.1,25.02,25.07,147300.0,15.8279,15.8469,15.7964,15.8279,147300.0
2010-05-18 11:25:00,25.07,25.14,25.07,25.09,145500.0,15.8279,15.8721,15.8279,15.8406,145500.0
2010-05-18 11:30:00,25.1,25.16,25.09,25.13,151300.0,15.8469,15.8848,15.8406,15.8658,151300.0
2010-05-18 11:35:00,25.13,25.15,25.02,25.06,139800.0,15.8658,15.8785,15.7964,15.8216,139800.0
2010-05-18 11:40:00,25.06,25.07,24.9,24.91,194300.0,15.8216,15.8279,15.7206,15.7269,194300.0
2010-05-18 11:45:00,24.9,24.93,24.86,24.89,243500.0,15.7206,15.7396,15.6954,15.7143,243500.0
2010-05-18 11:50:00,24.88,24.93,24.86,24.89,182400.0,15.708,15.7396,15.6954,15.7143,182400.0
2010-05-18 11:55:00,24.9,24.91,24.85,24.85,208200.0,15.7206,15.7269,15.689,15.689,208200.0
2010-05-18 12:00:00,24.85,24.87,24.75,24.75,323000.0,15.689,15.7017,15.6259,15.6259,323000.0
2010-05-18 12:05:00,24.75,24.8,24.7,24.78,278600.0,15.6259,15.6575,15.5943,15.6449,278600.0
2010-05-18 12:10:00,24.79,24.84,24.76,24.78,232900.0,15.6512,15.6827,15.6322,15.6449,232900.0
2010-05-18 12:15:00,24.78,24.8,24.76,24.79,519400.0,15.6449,15.6575,15.6322,15.6512,519400.0
2010-05-18 12:20:00,24.79,24.8,24.68,24.69,521100.0,15.6512,15.6575,15.5817,15.588,521100.0
2010-05-18 12:25:00,24.69,24.71,24.68,24.69,241500.0,15.588,15.6007,15.5817,15.588,241500.0
2010-05-18 12:30:00,24.69,24.69,24.6,24.65,404200.0,15.588,15.588,15.5312,15.5628,404200.0
2010-05-18 12:35:00,24.65,24.71,24.63,24.64,235700.0,15.5628,15.6007,15.5502,15.5565,235700.0
2010-05-18 12:40:00,24.64,24.76,24.63,24.76,246100.0,15.5565,15.6322,15.5502,15.6322,246100.0
2010-05-18 12:45:00,24.76,24.85,24.75,24.82,402200.0,15.6322,15.689,15.6259,15.6701,402200.0
2010-05-18 12:50:00,24.82,24.88,24.82,24.86,354200.0,15.6701,15.708,15.6701,15.6954,354200.0
2010-05-18 12:55:00,24.86,24.88,24.71,24.71,404600.0,15.6954,15.708,15.6007,15.6007,404600.0
2010-05-18 13:00:00,24.71,24.72,24.55,24.57,694400.0,15.6007,15.607,15.4996,15.5123,694400.0
2010-05-18 13:05:00,24.57,24.58,24.43,24.46,390500.0,15.5123,15.5186,15.4239,15.4428,390500.0
2010-05-18 13:10:00,24.46,24.49,24.38,24.41,573600.0,15.4428,15.4618,15.3923,15.4113,573600.0
2010-05-18 13:15:00,24.4,24.43,24.31,24.31,330600.0,15.4049,15.4239,15.3481,15.3481,330600.0
2010-05-18 13:20:00,24.32,24.45,24.32,24.33,476300.0,15.3544,15.4365,15.3544,15.3607,476300.0
2010-05-18 13:25:00,24.33,24.43,24.32,24.4,263300.0,15.3607,15.4239,15.3544,15.4049,263300.0
2010-05-18 13:30:00,24.4,24.48,24.39,24.46,399800.0,15.4049,15.4554,15.3986,15.4428,399800.0
2010-05-18 13:35:00,24.46,24.47,24.3,24.32,289200.0,15.4428,15.4491,15.3418,15.3544,289200.0
2010-05-18 13:40:00,24.32,24.34,24.23,24.25,423500.0,15.3544,15.3671,15.2976,15.3102,423500.0
2010-05-18 13:45:00,24.24,24.25,24.16,24.17,610700.0,15.3039,15.3102,15.2534,15.2597,610700.0
2010-05-18 13:50:00,24.17,24.19,24.11,24.18,426400.0,15.2597,15.2724,15.2218,15.266,426400.0
2010-05-18 13:55:00,24.17,24.19,24.12,24.16,562600.0,15.2597,15.2724,15.2282,15.2534,562600.0
2010-05-18 14:00:00,24.17,24.28,24.16,24.27,534500.0,15.2597,15.3292,15.2534,15.3229,534500.0
2010-05-18 14:05:00,24.27,24.38,24.27,24.37,390500.0,15.3229,15.3923,15.3229,15.386,390500.0
2010-05-18 14:10:00,24.38,24.46,24.36,24.41,402600.0,15.3923,15.4428,15.3797,15.4113,402600.0
2010-05-18 14:15:00,24.4,24.44,24.4,24.41,279700.0,15.4049,15.4302,15.4049,15.4113,279700.0
2010-05-18 14:20:00,24.4,24.41,24.32,24.32,417100.0,15.4049,15.4113,15.3544,15.3544,417100.0
2010-05-18 14:25:00,24.32,24.37,24.26,24.28,409000.0,15.3544,15.386,15.3166,15.3292,409000.0
2010-05-18 14:30:00,24.28,24.28,24.2,24.2,583000.0,15.3292,15.3292,15.2787,15.2787,583000.0
2010-05-18 14:35:00,24.21,24.24,24.14,24.18,503900.0,15.285,15.3039,15.2408,15.266,503900.0
2010-05-18 14:40:00,24.19,24.29,24.14,24.28,519300.0,15.2724,15.3355,15.2408,15.3292,519300.0
2010-05-18 14:45:00,24.27,24.28,24.21,24.22,393600.0,15.3229,15.3292,15.285,15.2913,393600.0
2010-05-18 14:50:00,24.22,24.24,24.18,24.22,527500.0,15.2913,15.3039,15.266,15.2913,527500.0
2010-05-18 14:55:00,24.23,24.25,24.18,24.22,615700.0,15.2976,15.3102,15.266,15.2913,615700.0
2010-05-18 15:00:00,24.23,24.23,24.13,24.17,791100.0,15.2976,15.2976,15.2345,15.2597,791100.0
2010-05-18 15:05:00,24.16,24.34,24.14,24.31,735100.0,15.2534,15.3671,15.2408,15.3481,735100.0
2010-05-18 15:10:00,24.31,24.51,24.26,24.51,623600.0,15.3481,15.4744,15.3166,15.4744,623600.0
2010-05-18 15:15:00,24.51,24.52,24.35,24.38,586700.0,15.4744,15.4807,15.3734,15.3923,586700.0
2010-05-18 15:20:00,24.38,24.41,24.33,24.37,520600.0,15.3923,15.4113,15.3607,15.386,520600.0
2010-05-18 15:25:00,24.37,24.37,24.23,24.24,584700.0,15.386,15.386,15.2976,15.3039,584700.0
2010-05-18 15:30:00,24.23,24.27,24.17,24.27,1091300.0,15.2976,15.3229,15.2597,15.3229,1091300.0
2010-05-18 15:35:00,24.26,24.4,24.17,24.34,1015100.0,15.3166,15.4049,15.2597,15.3671,1015100.0
2010-05-18 15:40:00,24.35,24.45,24.3,24.39,777100.0,15.3734,15.4365,15.3418,15.3986,777100.0
2010-05-18 15:45:00,24.4,24.46,24.34,24.34,791300.0,15.4049,15.4428,15.3671,15.3671,791300.0
2010-05-18 15:50:00,24.34,24.44,24.31,24.42,978100.0,15.3671,15.4302,15.3481,15.4176,978100.0
2010-05-18 15:55:00,24.42,24.46,24.36,24.36,1678400.0,15.4176,15.4428,15.3797,15.3797,1678400.0
2010-05-19 09:30:00,24.22,24.46,24.14,24.39,341700.0,15.2913,15.4428,15.2408,15.3986,341700.0
2010-05-19 09:35:00,24.38,24.58,24.38,24.5,555900.0,15.3923,15.5186,15.3923,15.4681,555900.0
2010-05-19 09:40:00,24.5,24.55,24.48,24.54,237400.0,15.4681,15.4996,15.4554,15.4933,237400.0
2010-05-19 09:45:00,24.54,24.67,24.53,24.56,586500.0,15.4933,15.5754,15.487,15.506,586500.0
2010-05-19 09:50:00,24.56,24.62,24.46,24.47,513800.0,15.506,15.5438,15.4428,15.4491,513800.0
2010-05-19 09:55:00,24.46,24.48,24.28,24.3,469900.0,15.4428,15.4554,15.3292,15.3418,469900.0
2010-05-19 10:00:00,24.3,24.32,24.22,24.31,424000.0,15.3418,15.3544,15.2913,15.3481,424000.0
2010-05-19 10:05:00,24.32,24.4,24.31,24.35,567900.0,15.3544,15.4049,15.3481,15.3734,567900.0
2010-05-19 10:10:00,24.35,24.35,24.2,24.23,575900.0,15.3734,15.3734,15.2787,15.2976,575900.0
2010-05-19 10:15:00,24.23,24.29,24.09,24.09,467900.0,15.2976,15.3355,15.2092,15.2092,467900.0
2010-05-19 10:20:00,24.09,24.14,24.01,24.1,606100.0,15.2092,15.2408,15.1587,15.2155,606100.0
2010-05-19 10:25:00,24.11,24.3,24.09,24.29,311700.0,15.2218,15.3418,15.2092,15.3355,311700.0
2010-05-19 10:30:00,24.3,24.4,24.25,24.37,512100.0,15.3418,15.4049,15.3102,15.386,512100.0
2010-05-19 10:35:00,24.38,24.39,24.29,24.3,344400.0,15.3923,15.3986,15.3355,15.3418,344400.0
2010-05-19 10:40:00,24.3,24.4,24.25,24.35,324200.0,15.3418,15.4049,15.3102,15.3734,324200.0
2010-05-19 10:45:00,24.35,24.38,24.28,24.28,301000.0,15.3734,15.3923,15.3292,15.3292,301000.0
2010-05-19 10:50:00,24.28,24.34,24.23,24.24,267300.0,15.3292,15.3671,15.2976,15.3039,267300.0
2010-05-19 10:55:00,24.25,24.36,24.25,24.32,254500.0,15.3102,15.3797,15.3102,15.3544,254500.0
2010-05-19 11:00:00,24.32,24.35,24.25,24.25,151300.0,15.3544,15.3734,15.3102,15.3102,151300.0
2010-05-19 11:05:00,24.25,24.29,24.23,24.26,160500.0,15.3102,15.3355,15.2976,15.3166,160500.0
2010-05-19 11:10:00,24.26,24.26,24.16,24.19,154600.0,15.3166,15.3166,15.2534,15.2724,154600.0
2010-05-19 11:15:00,24.19,24.2,24.14,24.16,214200.0,15.2724,15.2787,15.2408,15.2534,214200.0
2010-05-19 11:20:00,24.16,24.16,24.02,24.05,254100.0,15.2534,15.2534,15.165,15.184,254100.0
2010-05-19 11:25:00,24.05,24.15,24.03,24.09,244900.0,15.184,15.2471,15.1713,15.2092,244900.0
2010-05-19 11:30:00,24.09,24.1,24.02,24.05,280500.0,15.2092,15.2155,15.165,15.184,280500.0
2010-05-19 11:35:00,24.06,24.14,24.05,24.1,162900.0,15.1903,15.2408,15.184,15.2155,162900.0
2010-05-19 11:40:00,24.09,24.12,24.05,24.05,119100.0,15.2092,15.2282,15.184,15.184,119100.0
2010-05-19 11:45:00,24.05,24.07,23.97,23.98,266900.0,15.184,15.1966,15.1335,15.1398,266900.0
2010-05-19 11:50:00,23.98,24.14,23.97,24.13,287000.0,15.1398,15.2408,15.1335,15.2345,287000.0
2010-05-19 11:55:00,24.13,24.21,24.09,24.18,778500.0,15.2345,15.285,15.2092,15.266,778500.0
2010-05-19 12:00:00,24.18,24.19,24.12,24.16,335500.0,15.266,15.2724,15.2282,15.2534,335500.0
2010-05-19 12:05:00,24.17,24.17,24.11,24.14,178100.0,15.2597,15.2597,15.2218,15.2408,178100.0
2010-05-19 12:10:00,24.14,24.17,24.11,24.15,227400.0,15.2408,15.2597,15.2218,15.2471,227400.0
2010-05-19 12:15:00,24.14,24.17,24.1,24.14,210700.0,15.2408,15.2597,15.2155,15.2408,210700.0
2010-05-19 12:20:00,24.14,24.21,24.1,24.19,227400.0,15.2408,15.285,15.2155,15.2724,227400.0
2010-05-19 12:25:00,24.19,24.23,24.16,24.17,302000.0,15.2724,15.2976,15.2534,15.2597,302000.0
2010-05-19 12:30:00,24.17,24.17,24.08,24.09,168400.0,15.2597,15.2597,15.2029,15.2092,168400.0
2010-05-19 12:35:00,24.1,24.2,24.09,24.12,188000.0,15.2155,15.2787,15.2092,15.2282,188000.0
2010-05-19 12:40:00,24.13,24.14,24.08,24.13,111500.0,15.2345,15.2408,15.2029,15.2345,111500.0
2010-05-19 12:45:00,24.13,24.14,24.01,24.01,100900.0,15.2345,15.2408,15.1587,15.1587,100900.0
2010-05-19 12:50:00,24.02,24.12,24.0,24.1,157500.0,15.165,15.2282,15.1524,15.2155,157500.0
2010-05-19 12:55:00,24.1,24.28,24.1,24.27,346800.0,15.2155,15.3292,15.2155,15.3229,346800.0
2010-05-19 13:00:00,24.27,24.28,24.2,24.23,267300.0,15.3229,15.3292,15.2787,15.2976,267300.0
2010-05-19 13:05:00,24.23,24.28,24.19,24.27,254900.0,15.2976,15.3292,15.2724,15.3229,254900.0
2010-05-19 13:10:00,24.27,24.32,24.23,24.31,188500.0,15.3229,15.3544,15.2976,15.3481,188500.0
2010-05-19 13:15:00,24.31,24.33,24.24,24.28,195300.0,15.3481,15.3607,15.3039,15.3292,195300.0
2010-05-19 13:20:00,24.28,24.42,24.25,24.38,185200.0,15.3292,15.4176,15.3102,15.3923,185200.0
2010-05-19 13:25:00,24.37,24.39,24.32,24.34,201700.0,15.386,15.3986,15.3544,15.3671,201700.0
2010-05-19 13:30:00,24.34,24.34,24.29,24.33,147600.0,15.3671,15.3671,15.3355,15.3607,147600.0
2010-05-19 13:35:00,24.33,24.35,24.29,24.32,186600.0,15.3607,15.3734,15.3355,15.3544,186600.0
2010-05-19 13:40:00,24.32,24.39,24.29,24.38,227300.0,15.3544,15.3986,15.3355,15.3923,227300.0
2010-05-19 13:45:00,24.39,24.44,24.34,24.42,181600.0,15.3986,15.4302,15.3671,15.4176,181600.0
2010-05-19 13:50:00,24.42,24.42,24.35,24.37,130600.0,15.4176,15.4176,15.3734,15.386,130600.0
2010-05-19 13:55:00,24.37,24.37,24.29,24.37,188300.0,15.386,15.386,15.3355,15.386,188300.0
2010-05-19 14:00:00,24.36,24.4,24.31,24.37,247000.0,15.3797,15.4049,15.3481,15.386,247000.0
2010-05-19 14:05:00,24.36,24.42,24.28,24.28,476400.0,15.3797,15.4176,15.3292,15.3292,476400.0
2010-05-19 14:10:00,24.28,24.28,24.22,24.25,198100.0,15.3292,15.3292,15.2913,15.3102,198100.0
2010-05-19 14:15:00,24.26,24.32,24.2,24.2,209100.0,15.3166,15.3544,15.2787,15.2787,209100.0
2010-05-19 14:20:00,24.2,24.23,24.11,24.12,185800.0,15.2787,15.2976,15.2218,15.2282,185800.0
2010-05-19 14:25:00,24.13,24.19,24.11,24.17,225100.0,15.2345,15.2724,15.2218,15.2597,225100.0
2010-05-19 14:30:00,24.18,24.22,24.13,24.13,333500.0,15.266,15.2913,15.2345,15.2345,333500.0
2010-05-19 14:35:00,24.14,24.2,24.12,24.16,175100.0,15.2408,15.2787,15.2282,15.2534,175100.0
2010-05-19 14:40:00,24.16,24.3,24.13,24.25,244700.0,15.2534,15.3418,15.2345,15.3102,244700.0
2010-05-19 14:45:00,24.25,24.37,24.25,24.34,394000.0,15.3102,15.386,15.3102,15.3671,394000.0
2010-05-19 14:50:00,24.33,24.34,24.21,24.23,241700.0,15.3607,15.3671,15.285,15.2976,241700.0
2010-05-19 14:55:00,24.24,24.25,24.15,24.2,267600.0,15.3039,15.3102,15.2471,15.2787,267600.0
2010-05-19 15:00:00,24.2,24.24,24.13,24.16,280800.0,15.2787,15.3039,15.2345,15.2534,280800.0
2010-05-19 15:05:00,24.16,24.16,24.09,24.11,350200.0,15.2534,15.2534,15.2092,15.2218,350200.0
2010-05-19 15:10:00,24.12,24.18,24.1,24.13,501400.0,15.2282,15.266,15.2155,15.2345,501400.0
2010-05-19 15:15:00,24.13,24.19,24.12,24.17,441100.0,15.2345,15.2724,15.2282,15.2597,441100.0
2010-05-19 15:20:00,24.18,24.2,24.1,24.13,373200.0,15.266,15.2787,15.2155,15.2345,373200.0
2010-05-19 15:25:00,24.13,24.2,24.13,24.2,303900.0,15.2345,15.2787,15.2345,15.2787,303900.0
2010-05-19 15:30:00,24.2,24.21,24.15,24.17,503700.0,15.2787,15.285,15.2471,15.2597,503700.0
2010-05-19 15:35:00,24.17,24.25,24.12,24.22,614900.0,15.2597,15.3102,15.2282,15.2913,614900.0
2010-05-19 15:40:00,24.23,24.25,24.16,24.19,1194100.0,15.2976,15.3102,15.2534,15.2724,1194100.0
2010-05-19 15:45:00,24.19,24.21,24.15,24.17,917300.0,15.2724,15.285,15.2471,15.2597,917300.0
2010-05-19 15:50:00,24.17,24.21,24.15,24.17,885200.0,15.2597,15.285,15.2471,15.2597,885200.0
2010-05-19 15:55:00,24.16,24.17,24.11,24.17,1332600.0,15.2534,15.2597,15.2218,15.2597,1332600.0
2010-05-20 09:30:00,23.68,23.91,23.56,23.78,391100.0,14.9504,15.0956,14.8746,15.0135,391100.0
2010-05-20 09:35:00,23.78,23.97,23.75,23.87,213500.0,15.0135,15.1335,14.9946,15.0703,213500.0
2010-05-20 09:40:00,23.87,23.87,23.62,23.65,273600.0,15.0703,15.0703,14.9125,14.9314,273600.0
2010-05-20 09:45:00,23.65,23.73,23.6,23.73,221100.0,14.9314,14.9819,14.8999,14.9819,221100.0
2010-05-20 09:50:00,23.72,23.89,23.7,23.77,231300.0,14.9756,15.083,14.963,15.0072,231300.0
2010-05-20 09:55:00,23.77,23.83,23.74,23.75,120700.0,15.0072,15.0451,14.9883,14.9946,120700.0
2010-05-20 10:00:00,23.75,23.75,23.64,23.67,227100.0,14.9946,14.9946,14.9251,14.9441,227100.0
2010-05-20 10:05:00,23.67,23.74,23.63,23.68,307500.0,14.9441,14.9883,14.9188,14.9504,307500.0
2010-05-20 10:10:00,23.67,23.74,23.58,23.6,302100.0,14.9441,14.9883,14.8872,14.8999,302100.0
2010-05-20 10:15:00,23.6,23.64,23.52,23.63,322900.0,14.8999,14.9251,14.8494,14.9188,322900.0
2010-05-20 10:20:00,23.62,23.63,23.43,23.47,400200.0,14.9125,14.9188,14.7925,14.8178,400200.0
2010-05-20 10:25:00,23.46,23.58,23.42,23.58,344600.0,14.8115,14.8872,14.7862,14.8872,344600.0
2010-05-20 10:30:00,23.57,23.67,23.53,23.6,284000.0,14.8809,14.9441,14.8557,14.8999,284000.0
2010-05-20 10:35:00,23.6,23.61,23.54,23.54,231700.0,14.8999,14.9062,14.862,14.862,231700.0
2010-05-20 10:40:00,23.54,23.59,23.49,23.59,182300.0,14.862,14.8935,14.8304,14.8935,182300.0
2010-05-20 10:45:00,23.59,23.68,23.56,23.61,266500.0,14.8935,14.9504,14.8746,14.9062,266500.0
2010-05-20 10:50:00,23.61,23.75,23.61,23.73,251800.0,14.9062,14.9946,14.9062,14.9819,251800.0
2010-05-20 10:55:00,23.73,23.73,23.63,23.64,154200.0,14.9819,14.9819,14.9188,14.9251,154200.0
2010-05-20 11:00:00,23.65,23.76,23.62,23.68,195200.0,14.9314,15.0009,14.9125,14.9504,195200.0
2010-05-20 11:05:00,23.68,23.77,23.68,23.74,242700.0,14.9504,15.0072,14.9504,14.9883,242700.0
2010-05-20 11:10:00,23.73,23.74,23.63,23.63,172500.0,14.9819,14.9883,14.9188,14.9188,172500.0
2010-05-20 11:15:00,23.63,23.64,23.55,23.56,176800.0,14.9188,14.9251,14.8683,14.8746,176800.0
2010-05-20 11:20:00,23.57,23.66,23.56,23.62,158600.0,14.8809,14.9377,14.8746,14.9125,158600.0
2010-05-20 11:25:00,23.62,23.81,23.6,23.8,252500.0,14.9125,15.0324,14.8999,15.0261,252500.0
2010-05-20 11:30:00,23.8,23.83,23.74,23.8,173900.0,15.0261,15.0451,14.9883,15.0261,173900.0
2010-05-20 11:35:00,23.8,23.84,23.7,23.77,155300.0,15.0261,15.0514,14.963,15.0072,155300.0
2010-05-20 11:40:00,23.77,23.78,23.63,23.65,160200.0,15.0072,15.0135,14.9188,14.9314,160200.0
2010-05-20 11:45:00,23.65,23.67,23.61,23.61,247600.0,14.9314,14.9441,14.9062,14.9062,247600.0
2010-05-20 11:50:00,23.61,23.63,23.54,23.58,375500.0,14.9062,14.9188,14.862,14.8872,375500.0
2010-05-20 11:55:00,23.58,23.61,23.5,23.53,319800.0,14.8872,14.9062,14.8367,14.8557,319800.0
2010-05-20 12:00:00,23.53,23.55,23.47,23.48,231300.0,14.8557,14.8683,14.8178,14.8241,231300.0
2010-05-20 12:05:00,23.49,23.6,23.47,23.55,224900.0,14.8304,14.8999,14.8178,14.8683,224900.0
2010-05-20 12:10:00,23.54,23.54,23.48,23.48,185400.0,14.862,14.862,14.8241,14.8241,185400.0
2010-05-20 12:15:00,23.49,23.5,23.43,23.45,363600.0,14.8304,14.8367,14.7925,14.8052,363600.0
2010-05-20 12:20:00,23.45,23.49,23.43,23.44,118900.0,14.8052,14.8304,14.7925,14.7988,118900.0
2010-05-20 12:25:00,23.44,23.51,23.42,23.48,109100.0,14.7988,14.843,14.7862,14.8241,109100.0
2010-05-20 12:30:00,23.48,23.5,23.43,23.43,139300.0,14.8241,14.8367,14.7925,14.7925,139300.0
2010-05-20 12:35:00,23.44,23.57,23.42,23.55,101700.0,14.7988,14.8809,14.7862,14.8683,101700.0
2010-05-20 12:40:00,23.55,23.56,23.51,23.51,65300.0,14.8683,14.8746,14.843,14.843,65300.0
2010-05-20 12:45:00,23.51,23.55,23.46,23.46,105600.0,14.843,14.8683,14.8115,14.8115,105600.0
2010-05-20 12:50:00,23.46,23.46,23.38,23.38,146300.0,14.8115,14.8115,14.761,14.761,146300.0
2010-05-20 12:55:00,23.39,23.42,23.28,23.29,235800.0,14.7673,14.7862,14.6978,14.7041,235800.0
2010-05-20 13:00:00,23.29,23.43,23.26,23.42,190300.0,14.7041,14.7925,14.6852,14.7862,190300.0
2010-05-20 13:05:00,23.42,23.47,23.4,23.47,140600.0,14.7862,14.8178,14.7736,14.8178,140600.0
2010-05-20 13:10:00,23.46,23.53,23.44,23.51,189100.0,14.8115,14.8557,14.7988,14.843,189100.0
2010-05-20 13:15:00,23.5,23.53,23.46,23.52,101100.0,14.8367,14.8557,14.8115,14.8494,101100.0
2010-05-20 13:20:00,23.52,23.59,23.5,23.59,179100.0,14.8494,14.8935,14.8367,14.8935,179100.0
2010-05-20 13:25:00,23.59,23.69,23.56,23.62,195500.0,14.8935,14.9567,14.8746,14.9125,195500.0
2010-05-20 13:30:00,23.62,23.75,23.6,23.61,209000.0,14.9125,14.9946,14.8999,14.9062,209000.0
2010-05-20 13:35:00,23.61,23.63,23.56,23.57,132300.0,14.9062,14.9188,14.8746,14.8809,132300.0
2010-05-20 13:40:00,23.57,23.71,23.57,23.71,190700.0,14.8809,14.9693,14.8809,14.9693,190700.0
2010-05-20 13:45:00,23.71,23.72,23.6,23.64,127100.0,14.9693,14.9756,14.8999,14.9251,127100.0
2010-05-20 13:50:00,23.64,23.7,23.58,23.63,151900.0,14.9251,14.963,14.8872,14.9188,151900.0
2010-05-20 13:55:00,23.63,23.67,23.56,23.6,134200.0,14.9188,14.9441,14.8746,14.8999,134200.0
2010-05-20 14:00:00,23.59,23.61,23.43,23.48,194600.0,14.8935,14.9062,14.7925,14.8241,194600.0
2010-05-20 14:05:00,23.47,23.53,23.44,23.52,221800.0,14.8178,14.8557,14.7988,14.8494,221800.0
2010-05-20 14:10:00,23.52,23.65,23.52,23.65,127400.0,14.8494,14.9314,14.8494,14.9314,127400.0
2010-05-20 14:15:00,23.64,23.69,23.59,23.69,122600.0,14.9251,14.9567,14.8935,14.9567,122600.0
2010-05-20 14:20:00,23.69,23.77,23.65,23.73,143500.0,14.9567,15.0072,14.9314,14.9819,143500.0
2010-05-20 14:25:00,23.73,23.76,23.6,23.64,261300.0,14.9819,15.0009,14.8999,14.9251,261300.0
2010-05-20 14:30:00,23.63,23.73,23.59,23.71,185300.0,14.9188,14.9819,14.8935,14.9693,185300.0
2010-05-20 14:35:00,23.71,23.79,23.68,23.74,176600.0,14.9693,15.0198,14.9504,14.9883,176600.0
2010-05-20 14:40:00,23.75,23.81,23.69,23.75,180900.0,14.9946,15.0324,14.9567,14.9946,180900.0
2010-05-20 14:45:00,23.75,23.78,23.68,23.74,229900.0,14.9946,15.0135,14.9504,14.9883,229900.0
2010-05-20 14:50:00,23.74,23.83,23.72,23.77,363500.0,14.9883,15.0451,14.9756,15.0072,363500.0
2010-05-20 14:55:00,23.77,23.79,23.62,23.64,423500.0,15.0072,15.0198,14.9125,14.9251,423500.0
2010-05-20 15:00:00,23.64,23.72,23.64,23.71,439900.0,14.9251,14.9756,14.9251,14.9693,439900.0
2010-05-20 15:05:00,23.71,23.73,23.62,23.71,558700.0,14.9693,14.9819,14.9125,14.9693,558700.0
2010-05-20 15:10:00,23.71,23.72,23.59,23.63,157100.0,14.9693,14.9756,14.8935,14.9188,157100.0
2010-05-20 15:15:00,23.63,23.73,23.61,23.68,277400.0,14.9188,14.9819,14.9062,14.9504,277400.0
2010-05-20 15:20:00,23.68,23.8,23.67,23.8,253900.0,14.9504,15.0261,14.9441,15.0261,253900.0
2010-05-20 15:25:00,23.79,23.81,23.73,23.75,342700.0,15.0198,15.0324,14.9819,14.9946,342700.0
2010-05-20 15:30:00,23.75,23.79,23.73,23.75,373800.0,14.9946,15.0198,14.9819,14.9946,373800.0
2010-05-20 15:35:00,23.74,23.75,23.62,23.64,237500.0,14.9883,14.9946,14.9125,14.9251,237500.0
2010-05-20 15:40:00,23.64,23.65,23.53,23.56,304000.0,14.9251,14.9314,14.8557,14.8746,304000.0
2010-05-20 15:45:00,23.55,23.55,23.43,23.5,638700.0,14.8683,14.8683,14.7925,14.8367,638700.0
2010-05-20 15:50:00,23.51,23.51,23.35,23.36,759100.0,14.843,14.843,14.742,14.7483,759100.0
2010-05-20 15:55:00,23.36,23.37,23.2,23.21,1856800.0,14.7483,14.7547,14.6473,14.6536,1856800.0
2010-05-21 09:30:00,22.18,22.87,22.16,22.84,3257900.0,14.0033,14.439,13.9907,14.42,3257900.0
2010-05-21 09:35:00,22.84,23.18,22.84,23.1,571000.0,14.42,14.6347,14.42,14.5842,571000.0
2010-05-21 09:40:00,23.09,23.17,22.96,22.98,559300.0,14.5779,14.6284,14.4958,14.5084,559300.0
2010-05-21 09:45:00,22.98,23.09,22.89,23.06,464000.0,14.5084,14.5779,14.4516,14.5589,464000.0
2010-05-21 09:50:00,23.05,23.26,23.05,23.15,460800.0,14.5526,14.6852,14.5526,14.6158,460800.0
2010-05-21 09:55:00,23.15,23.32,23.13,23.3,451700.0,14.6158,14.7231,14.6031,14.7105,451700.0
2010-05-21 10:00:00,23.3,23.45,23.29,23.41,488500.0,14.7105,14.8052,14.7041,14.7799,488500.0
2010-05-21 10:05:00,23.41,23.51,23.39,23.4,454900.0,14.7799,14.843,14.7673,14.7736,454900.0
2010-05-21 10:10:00,23.4,23.46,23.29,23.35,473900.0,14.7736,14.8115,14.7041,14.742,473900.0
2010-05-21 10:15:00,23.35,23.41,23.13,23.37,347400.0,14.742,14.7799,14.6031,14.7547,347400.0
2010-05-21 10:20:00,23.37,23.42,23.32,23.34,444400.0,14.7547,14.7862,14.7231,14.7357,444400.0
2010-05-21 10:25:00,23.34,23.4,23.22,23.24,393800.0,14.7357,14.7736,14.6599,14.6726,393800.0
2010-05-21 10:30:00,23.24,23.28,23.16,23.26,239600.0,14.6726,14.6978,14.6221,14.6852,239600.0
2010-05-21 10:35:00,23.26,23.37,23.25,23.35,228800.0,14.6852,14.7547,14.6789,14.742,228800.0
2010-05-21 10:40:00,23.35,23.43,23.31,23.33,201400.0,14.742,14.7925,14.7168,14.7294,201400.0
2010-05-21 10:45:00,23.33,23.4,23.3,23.31,238000.0,14.7294,14.7736,14.7105,14.7168,238000.0
2010-05-21 10:50:00,23.31,23.36,23.25,23.3,173100.0,14.7168,14.7483,14.6789,14.7105,173100.0
2010-05-21 10:55:00,23.3,23.35,23.13,23.3,182400.0,14.7105,14.742,14.6031,14.7105,182400.0
2010-05-21 11:00:00,23.3,23.45,23.29,23.43,227000.0,14.7105,14.8052,14.7041,14.7925,227000.0
2010-05-21 11:05:00,23.43,23.52,23.43,23.51,171700.0,14.7925,14.8494,14.7925,14.843,171700.0
2010-05-21 11:10:00,23.51,23.51,23.44,23.5,142200.0,14.843,14.843,14.7988,14.8367,142200.0
2010-05-21 11:15:00,23.51,23.64,23.49,23.64,225300.0,14.843,14.9251,14.8304,14.9251,225300.0
2010-05-21 11:20:00,23.63,23.77,23.61,23.76,337500.0,14.9188,15.0072,14.9062,15.0009,337500.0
2010-05-21 11:25:00,23.76,23.77,23.64,23.66,171700.0,15.0009,15.0072,14.9251,14.9377,171700.0
2010-05-21 11:30:00,23.66,23.67,23.57,23.6,239500.0,14.9377,14.9441,14.8809,14.8999,239500.0
2010-05-21 11:35:00,23.6,23.77,23.6,23.77,425700.0,14.8999,15.0072,14.8999,15.0072,425700.0
2010-05-21 11:40:00,23.77,23.83,23.72,23.82,354100.0,15.0072,15.0451,14.9756,15.0388,354100.0
2010-05-21 11:45:00,23.82,23.88,23.73,23.75,324800.0,15.0388,15.0766,14.9819,14.9946,324800.0
2010-05-21 11:50:00,23.76,23.91,23.76,23.83,325800.0,15.0009,15.0956,15.0009,15.0451,325800.0
2010-05-21 11:55:00,23.82,23.85,23.78,23.82,291100.0,15.0388,15.0577,15.0135,15.0388,291100.0
2010-05-21 12:00:00,23.81,23.83,23.7,23.82,267800.0,15.0324,15.0451,14.963,15.0388,267800.0
2010-05-21 12:05:00,23.82,23.83,23.75,23.82,163100.0,15.0388,15.0451,14.9946,15.0388,163100.0
2010-05-21 12:10:00,23.82,23.86,23.76,23.82,273000.0,15.0388,15.064,15.0009,15.0388,273000.0
2010-05-21 12:15:00,23.83,23.9,23.83,23.86,235000.0,15.0451,15.0893,15.0451,15.064,235000.0
2010-05-21 12:20:00,23.86,23.9,23.79,23.86,125100.0,15.064,15.0893,15.0198,15.064,125100.0
2010-05-21 12:25:00,23.86,23.89,23.83,23.84,95800.0,15.064,15.083,15.0451,15.0514,95800.0
2010-05-21 12:30:00,23.83,23.87,23.73,23.75,179200.0,15.0451,15.0703,14.9819,14.9946,179200.0
2010-05-21 12:35:00,23.75,23.84,23.72,23.79,238100.0,14.9946,15.0514,14.9756,15.0198,238100.0
2010-05-21 12:40:00,23.8,23.83,23.78,23.78,149000.0,15.0261,15.0451,15.0135,15.0135,149000.0
2010-05-21 12:45:00,23.78,23.81,23.7,23.72,282400.0,15.0135,15.0324,14.963,14.9756,282400.0
2010-05-21 12:50:00,23.72,23.84,23.71,23.83,156600.0,14.9756,15.0514,14.9693,15.0451,156600.0
2010-05-21 12:55:00,23.83,23.83,23.7,23.71,146700.0,15.0451,15.0451,14.963,14.9693,146700.0
2010-05-21 13:00:00,23.71,23.73,23.63,23.64,258300.0,14.9693,14.9819,14.9188,14.9251,258300.0
2010-05-21 13:05:00,23.63,23.69,23.63,23.69,184800.0,14.9188,14.9567,14.9188,14.9567,184800.0
2010-05-21 13:10:00,23.69,23.81,23.67,23.79,242400.0,14.9567,15.0324,14.9441,15.0198,242400.0
2010-05-21 13:15:00,23.78,23.83,23.75,23.76,263000.0,15.0135,15.0451,14.9946,15.0009,263000.0
2010-05-21 13:20:00,23.76,23.78,23.65,23.68,217400.0,15.0009,15.0135,14.9314,14.9504,217400.0
2010-05-21 13:25:00,23.67,23.68,23.62,23.66,180700.0,14.9441,14.9504,14.9125,14.9377,180700.0
2010-05-21 13:30:00,23.66,23.76,23.64,23.76,223400.0,14.9377,15.0009,14.9251,15.0009,223400.0
2010-05-21 13:35:00,23.77,23.8,23.72,23.76,228100.0,15.0072,15.0261,14.9756,15.0009,228100.0
2010-05-21 13:40:00,23.75,23.81,23.75,23.78,147300.0,14.9946,15.0324,14.9946,15.0135,147300.0
2010-05-21 13:45:00,23.77,23.84,23.77,23.83,232600.0,15.0072,15.0514,15.0072,15.0451,232600.0
2010-05-21 13:50:00,23.83,23.89,23.8,23.81,359300.0,15.0451,15.083,15.0261,15.0324,359300.0
2010-05-21 13:55:00,23.81,23.84,23.78,23.84,125700.0,15.0324,15.0514,15.0135,15.0514,125700.0
2010-05-21 14:00:00,23.84,23.88,23.76,23.78,193100.0,15.0514,15.0766,15.0009,15.0135,193100.0
2010-05-21 14:05:00,23.78,23.8,23.69,23.76,222000.0,15.0135,15.0261,14.9567,15.0009,222000.0
2010-05-21 14:10:00,23.77,23.78,23.64,23.65,217800.0,15.0072,15.0135,14.9251,14.9314,217800.0
2010-05-21 14:15:00,23.65,23.66,23.58,23.65,156400.0,14.9314,14.9377,14.8872,14.9314,156400.0
2010-05-21 14:20:00,23.65,23.66,23.57,23.61,212100.0,14.9314,14.9377,14.8809,14.9062,212100.0
2010-05-21 14:25:00,23.61,23.68,23.58,23.67,158700.0,14.9062,14.9504,14.8872,14.9441,158700.0
2010-05-21 14:30:00,23.67,23.73,23.6,23.73,156800.0,14.9441,14.9819,14.8999,14.9819,156800.0
2010-05-21 14:35:00,23.73,23.73,23.61,23.64,225700.0,14.9819,14.9819,14.9062,14.9251,225700.0
2010-05-21 14:40:00,23.64,23.68,23.59,23.6,96300.0,14.9251,14.9504,14.8935,14.8999,96300.0
2010-05-21 14:45:00,23.6,23.6,23.44,23.54,249600.0,14.8999,14.8999,14.7988,14.862,249600.0
2010-05-21 14:50:00,23.54,23.55,23.48,23.49,280200.0,14.862,14.8683,14.8241,14.8304,280200.0
2010-05-21 14:55:00,23.49,23.74,23.44,23.54,326300.0,14.8304,14.9883,14.7988,14.862,326300.0
2010-05-21 15:00:00,23.54,23.6,23.52,23.57,237500.0,14.862,14.8999,14.8494,14.8809,237500.0
2010-05-21 15:05:00,23.57,23.58,23.48,23.51,205100.0,14.8809,14.8872,14.8241,14.843,205100.0
2010-05-21 15:10:00,23.5,23.52,23.43,23.43,225800.0,14.8367,14.8494,14.7925,14.7925,225800.0
2010-05-21 15:15:00,23.43,23.44,23.3,23.32,416700.0,14.7925,14.7988,14.7105,14.7231,416700.0
2010-05-21 15:20:00,23.33,23.85,23.32,23.47,385000.0,14.7294,15.0577,14.7231,14.8178,385000.0
2010-05-21 15:25:00,23.46,23.56,23.45,23.49,387200.0,14.8115,14.8746,14.8052,14.8304,387200.0
2010-05-21 15:30:00,23.5,23.51,23.4,23.44,642200.0,14.8367,14.843,14.7736,14.7988,642200.0
2010-05-21 15:35:00,23.43,23.47,23.39,23.42,533800.0,14.7925,14.8178,14.7673,14.7862,533800.0
2010-05-21 15:40:00,23.43,23.66,23.41,23.66,763900.0,14.7925,14.9377,14.7799,14.9377,763900.0
2010-05-21 15:45:00,23.66,23.74,23.62,23.65,838400.0,14.9377,14.9883,14.9125,14.9314,838400.0
2010-05-21 15:50:00,23.65,23.81,23.62,23.8,932100.0,14.9314,15.0324,14.9125,15.0261,932100.0
2010-05-21 15:55:00,23.8,24.04,23.79,24.01,1926000.0,15.0261,15.1777,15.0198,15.1587,1926000.0
2010-05-24 09:30:00,24.15,24.15,23.86,23.96,358800.0,15.2471,15.2471,15.064,15.1271,358800.0
2010-05-24 09:35:00,23.96,24.02,23.82,23.9,548300.0,15.1271,15.165,15.0388,15.0893,548300.0
2010-05-24 09:40:00,23.91,23.91,23.73,23.79,444400.0,15.0956,15.0956,14.9819,15.0198,444400.0
2010-05-24 09:45:00,23.8,23.92,23.8,23.9,605200.0,15.0261,15.1019,15.0261,15.0893,605200.0
2010-05-24 09:50:00,23.91,23.99,23.88,23.89,356700.0,15.0956,15.1461,15.0766,15.083,356700.0
2010-05-24 09:55:00,23.9,23.94,23.83,23.9,320400.0,15.0893,15.1145,15.0451,15.0893,320400.0
2010-05-24 10:00:00,23.91,23.96,23.81,23.87,446100.0,15.0956,15.1271,15.0324,15.0703,446100.0
2010-05-24 10:05:00,23.87,23.96,23.86,23.92,284800.0,15.0703,15.1271,15.064,15.1019,284800.0
2010-05-24 10:10:00,23.92,23.94,23.87,23.94,266200.0,15.1019,15.1145,15.0703,15.1145,266200.0
2010-05-24 10:15:00,23.95,23.98,23.9,23.95,251500.0,15.1208,15.1398,15.0893,15.1208,251500.0
2010-05-24 10:20:00,23.95,23.98,23.88,23.94,320100.0,15.1208,15.1398,15.0766,15.1145,320100.0
2010-05-24 10:25:00,23.93,24.02,23.92,24.0,267700.0,15.1082,15.165,15.1019,15.1524,267700.0
2010-05-24 10:30:00,24.01,24.1,24.0,24.09,246300.0,15.1587,15.2155,15.1524,15.2092,246300.0
2010-05-24 10:35:00,24.08,24.16,24.08,24.16,178800.0,15.2029,15.2534,15.2029,15.2534,178800.0
2010-05-24 10:40:00,24.16,24.22,24.13,24.14,285900.0,15.2534,15.2913,15.2345,15.2408,285900.0
2010-05-24 10:45:00,24.14,24.14,24.06,24.1,259200.0,15.2408,15.2408,15.1903,15.2155,259200.0
2010-05-24 10:50:00,24.1,24.11,24.03,24.04,171100.0,15.2155,15.2218,15.1713,15.1777,171100.0
2010-05-24 10:55:00,24.04,24.1,24.04,24.08,168300.0,15.1777,15.2155,15.1777,15.2029,168300.0
2010-05-24 11:00:00,24.07,24.12,24.05,24.11,137100.0,15.1966,15.2282,15.184,15.2218,137100.0
2010-05-24 11:05:00,24.11,24.17,24.11,24.13,105100.0,15.2218,15.2597,15.2218,15.2345,105100.0
2010-05-24 11:10:00,24.14,24.16,24.02,24.03,137300.0,15.2408,15.2534,15.165,15.1713,137300.0
2010-05-24 11:15:00,24.02,24.03,23.94,24.01,130300.0,15.165,15.1713,15.1145,15.1587,130300.0
2010-05-24 11:20:00,24.01,24.03,23.98,24.02,102000.0,15.1587,15.1713,15.1398,15.165,102000.0
2010-05-24 11:25:00,24.01,24.01,23.95,24.01,163000.0,15.1587,15.1587,15.1208,15.1587,163000.0
2010-05-24 11:30:00,24.02,24.02,23.96,23.99,113000.0,15.165,15.165,15.1271,15.1461,113000.0
2010-05-24 11:35:00,23.99,24.07,23.99,24.03,87500.0,15.1461,15.1966,15.1461,15.1713,87500.0
2010-05-24 11:40:00,24.03,24.14,24.01,24.11,132700.0,15.1713,15.2408,15.1587,15.2218,132700.0
2010-05-24 11:45:00,24.12,24.16,24.09,24.14,80200.0,15.2282,15.2534,15.2092,15.2408,80200.0
2010-05-24 11:50:00,24.14,24.14,24.06,24.06,125100.0,15.2408,15.2408,15.1903,15.1903,125100.0
2010-05-24 11:55:00,24.06,24.17,24.06,24.16,233500.0,15.1903,15.2597,15.1903,15.2534,233500.0
2010-05-24 12:00:00,24.15,24.16,24.11,24.15,121600.0,15.2471,15.2534,15.2218,15.2471,121600.0
2010-05-24 12:05:00,24.14,24.18,24.13,24.14,925000.0,15.2408,15.266,15.2345,15.2408,925000.0
2010-05-24 12:10:00,24.14,24.17,24.11,24.11,180800.0,15.2408,15.2597,15.2218,15.2218,180800.0
2010-05-24 12:15:00,24.12,24.15,24.08,24.11,144300.0,15.2282,15.2471,15.2029,15.2218,144300.0
2010-05-24 12:20:00,24.12,24.12,24.06,24.08,124900.0,15.2282,15.2282,15.1903,15.2029,124900.0
2010-05-24 12:25:00,24.08,24.14,24.07,24.13,135000.0,15.2029,15.2408,15.1966,15.2345,135000.0
2010-05-24 12:30:00,24.12,24.15,24.09,24.11,70500.0,15.2282,15.2471,15.2092,15.2218,70500.0
2010-05-24 12:35:00,24.11,24.11,24.07,24.08,132400.0,15.2218,15.2218,15.1966,15.2029,132400.0
2010-05-24 12:40:00,24.09,24.12,24.06,24.09,130100.0,15.2092,15.2282,15.1903,15.2092,130100.0
2010-05-24 12:45:00,24.08,24.14,24.07,24.14,78600.0,15.2029,15.2408,15.1966,15.2408,78600.0
2010-05-24 12:50:00,24.14,24.17,24.1,24.13,147600.0,15.2408,15.2597,15.2155,15.2345,147600.0
2010-05-24 12:55:00,24.13,24.15,24.11,24.12,23200.0,15.2345,15.2471,15.2218,15.2282,23200.0
2010-05-24 13:00:00,24.13,24.17,24.11,24.11,71600.0,15.2345,15.2597,15.2218,15.2218,71600.0
2010-05-24 13:05:00,24.1,24.1,24.04,24.04,116000.0,15.2155,15.2155,15.1777,15.1777,116000.0
2010-05-24 13:10:00,24.04,24.1,24.03,24.07,100900.0,15.1777,15.2155,15.1713,15.1966,100900.0
2010-05-24 13:15:00,24.06,24.08,24.01,24.06,149500.0,15.1903,15.2029,15.1587,15.1903,149500.0
2010-05-24 13:20:00,24.05,24.07,24.01,24.07,148400.0,15.184,15.1966,15.1587,15.1966,148400.0
2010-05-24 13:25:00,24.07,24.13,24.04,24.06,105200.0,15.1966,15.2345,15.1777,15.1903,105200.0
2010-05-24 13:30:00,24.06,24.1,24.0,24.01,93700.0,15.1903,15.2155,15.1524,15.1587,93700.0
2010-05-24 13:35:00,24.01,24.02,23.98,24.0,179300.0,15.1587,15.165,15.1398,15.1524,179300.0
2010-05-24 13:40:00,24.0,24.03,23.99,24.0,187600.0,15.1524,15.1713,15.1461,15.1524,187600.0
2010-05-24 13:45:00,24.0,24.02,23.94,23.96,116500.0,15.1524,15.165,15.1145,15.1271,116500.0
2010-05-24 13:50:00,23.96,23.98,23.93,23.97,170300.0,15.1271,15.1398,15.1082,15.1335,170300.0
2010-05-24 13:55:00,23.96,24.01,23.94,24.0,70200.0,15.1271,15.1587,15.1145,15.1524,70200.0
2010-05-24 14:00:00,23.99,24.02,23.95,23.96,91300.0,15.1461,15.165,15.1208,15.1271,91300.0
2010-05-24 14:05:00,23.96,23.96,23.9,23.93,100600.0,15.1271,15.1271,15.0893,15.1082,100600.0
2010-05-24 14:10:00,23.94,24.01,23.94,23.99,53600.0,15.1145,15.1587,15.1145,15.1461,53600.0
2010-05-24 14:15:00,23.99,24.0,23.95,23.96,72600.0,15.1461,15.1524,15.1208,15.1271,72600.0
2010-05-24 14:20:00,23.96,23.96,23.91,23.94,141800.0,15.1271,15.1271,15.0956,15.1145,141800.0
2010-05-24 14:25:00,23.95,23.97,23.87,23.91,69000.0,15.1208,15.1335,15.0703,15.0956,69000.0
2010-05-24 14:30:00,23.92,23.96,23.86,23.95,101000.0,15.1019,15.1271,15.064,15.1208,101000.0
2010-05-24 14:35:00,23.95,23.96,23.86,23.88,89000.0,15.1208,15.1271,15.064,15.0766,89000.0
2010-05-24 14:40:00,23.88,23.91,23.87,23.89,91000.0,15.0766,15.0956,15.0703,15.083,91000.0
2010-05-24 14:45:00,23.88,23.9,23.8,23.84,149800.0,15.0766,15.0893,15.0261,15.0514,149800.0
2010-05-24 14:50:00,23.84,23.88,23.83,23.88,145500.0,15.0514,15.0766,15.0451,15.0766,145500.0
2010-05-24 14:55:00,23.88,23.89,23.79,23.79,132200.0,15.0766,15.083,15.0198,15.0198,132200.0
2010-05-24 15:00:00,23.8,23.82,23.74,23.74,144900.0,15.0261,15.0388,14.9883,14.9883,144900.0
2010-05-24 15:05:00,23.75,23.75,23.68,23.68,201100.0,14.9946,14.9946,14.9504,14.9504,201100.0
2010-05-24 15:10:00,23.68,23.75,23.65,23.74,194200.0,14.9504,14.9946,14.9314,14.9883,194200.0
2010-05-24 15:15:00,23.75,23.77,23.69,23.69,167700.0,14.9946,15.0072,14.9567,14.9567,167700.0
2010-05-24 15:20:00,23.69,23.75,23.69,23.73,178900.0,14.9567,14.9946,14.9567,14.9819,178900.0
2010-05-24 15:25:00,23.73,23.75,23.7,23.72,169100.0,14.9819,14.9946,14.963,14.9756,169100.0
2010-05-24 15:30:00,23.71,23.79,23.68,23.78,282500.0,14.9693,15.0198,14.9504,15.0135,282500.0
2010-05-24 15:35:00,23.77,23.8,23.75,23.78,246800.0,15.0072,15.0261,14.9946,15.0135,246800.0
2010-05-24 15:40:00,23.78,23.85,23.76,23.82,363300.0,15.0135,15.0577,15.0009,15.0388,363300.0
2010-05-24 15:45:00,23.81,23.81,23.62,23.65,589600.0,15.0324,15.0324,14.9125,14.9314,589600.0
2010-05-24 15:50:00,23.64,23.66,23.57,23.57,642600.0,14.9251,14.9377,14.8809,14.8809,642600.0
2010-05-24 15:55:00,23.57,23.59,23.49,23.57,1454200.0,14.8809,14.8935,14.8304,14.8809,1454200.0
2010-05-25 09:30:00,22.86,23.22,22.86,23.19,607000.0,14.4327,14.6599,14.4327,14.641,607000.0
2010-05-25 09:35:00,23.17,23.23,23.11,23.13,480500.0,14.6284,14.6663,14.5905,14.6031,480500.0
2010-05-25 09:40:00,23.13,23.13,22.94,23.08,530700.0,14.6031,14.6031,14.4832,14.5716,530700.0
2010-05-25 09:45:00,23.08,23.32,23.08,23.27,307500.0,14.5716,14.7231,14.5716,14.6915,307500.0
2010-05-25 09:50:00,23.27,23.35,23.21,23.27,389400.0,14.6915,14.742,14.6536,14.6915,389400.0
2010-05-25 09:55:00,23.27,23.36,23.26,23.32,254100.0,14.6915,14.7483,14.6852,14.7231,254100.0
2010-05-25 10:00:00,23.33,23.51,23.29,23.5,770600.0,14.7294,14.843,14.7041,14.8367,770600.0
2010-05-25 10:05:00,23.5,23.5,23.34,23.35,370400.0,14.8367,14.8367,14.7357,14.742,370400.0
2010-05-25 10:10:00,23.36,23.46,23.32,23.43,321900.0,14.7483,14.8115,14.7231,14.7925,321900.0
2010-05-25 10:15:00,23.43,23.5,23.41,23.44,423800.0,14.7925,14.8367,14.7799,14.7988,423800.0
2010-05-25 10:20:00,23.44,23.47,23.36,23.45,403900.0,14.7988,14.8178,14.7483,14.8052,403900.0
2010-05-25 10:25:00,23.45,23.47,23.3,23.32,424700.0,14.8052,14.8178,14.7105,14.7231,424700.0
2010-05-25 10:30:00,23.32,23.41,23.32,23.35,335300.0,14.7231,14.7799,14.7231,14.742,335300.0
2010-05-25 10:35:00,23.36,23.44,23.32,23.36,316000.0,14.7483,14.7988,14.7231,14.7483,316000.0
2010-05-25 10:40:00,23.36,23.41,23.3,23.31,367300.0,14.7483,14.7799,14.7105,14.7168,367300.0
2010-05-25 10:45:00,23.31,23.37,23.29,23.29,419000.0,14.7168,14.7547,14.7041,14.7041,419000.0
2010-05-25 10:50:00,23.3,23.33,23.23,23.26,306700.0,14.7105,14.7294,14.6663,14.6852,306700.0
2010-05-25 10:55:00,23.25,23.35,23.25,23.34,143500.0,14.6789,14.742,14.6789,14.7357,143500.0
2010-05-25 11:00:00,23.34,23.42,23.33,23.38,143900.0,14.7357,14.7862,14.7294,14.761,143900.0
2010-05-25 11:05:00,23.39,23.5,23.38,23.41,290000.0,14.7673,14.8367,14.761,14.7799,290000.0
2010-05-25 11:10:00,23.41,23.46,23.37,23.45,167600.0,14.7799,14.8115,14.7547,14.8052,167600.0
2010-05-25 11:15:00,23.45,23.5,23.38,23.4,172500.0,14.8052,14.8367,14.761,14.7736,172500.0
2010-05-25 11:20:00,23.39,23.42,23.34,23.39,326500.0,14.7673,14.7862,14.7357,14.7673,326500.0
2010-05-25 11:25:00,23.39,23.45,23.37,23.4,96700.0,14.7673,14.8052,14.7547,14.7736,96700.0
2010-05-25 11:30:00,23.4,23.44,23.35,23.36,161700.0,14.7736,14.7988,14.742,14.7483,161700.0
2010-05-25 11:35:00,23.35,23.39,23.33,23.38,135700.0,14.742,14.7673,14.7294,14.761,135700.0
2010-05-25 11:40:00,23.39,23.42,23.32,23.34,199900.0,14.7673,14.7862,14.7231,14.7357,199900.0
2010-05-25 11:45:00,23.34,23.36,23.3,23.34,271700.0,14.7357,14.7483,14.7105,14.7357,271700.0
2010-05-25 11:50:00,23.34,23.42,23.33,23.42,165600.0,14.7357,14.7862,14.7294,14.7862,165600.0
2010-05-25 11:55:00,23.43,23.49,23.42,23.46,126500.0,14.7925,14.8304,14.7862,14.8115,126500.0
2010-05-25 12:00:00,23.46,23.51,23.44,23.5,222200.0,14.8115,14.843,14.7988,14.8367,222200.0
2010-05-25 12:05:00,23.5,23.5,23.41,23.42,254000.0,14.8367,14.8367,14.7799,14.7862,254000.0
2010-05-25 12:10:00,23.43,23.48,23.39,23.48,138500.0,14.7925,14.8241,14.7673,14.8241,138500.0
2010-05-25 12:15:00,23.48,23.5,23.42,23.44,172600.0,14.8241,14.8367,14.7862,14.7988,172600.0
2010-05-25 12:20:00,23.44,23.45,23.35,23.36,298700.0,14.7988,14.8052,14.742,14.7483,298700.0
2010-05-25 12:25:00,23.37,23.43,23.34,23.35,191300.0,14.7547,14.7925,14.7357,14.742,191300.0
2010-05-25 12:30:00,23.35,23.4,23.35,23.36,87900.0,14.742,14.7736,14.742,14.7483,87900.0
2010-05-25 12:35:00,23.35,23.41,23.35,23.41,60100.0,14.742,14.7799,14.742,14.7799,60100.0
2010-05-25 12:40:00,23.42,23.42,23.35,23.36,214500.0,14.7862,14.7862,14.742,14.7483,214500.0
2010-05-25 12:45:00,23.36,23.44,23.36,23.43,85100.0,14.7483,14.7988,14.7483,14.7925,85100.0
2010-05-25 12:50:00,23.43,23.48,23.42,23.47,356500.0,14.7925,14.8241,14.7862,14.8178,356500.0
2010-05-25 12:55:00,23.47,23.51,23.44,23.45,149800.0,14.8178,14.843,14.7988,14.8052,149800.0
2010-05-25 13:00:00,23.45,23.49,23.41,23.45,284500.0,14.8052,14.8304,14.7799,14.8052,284500.0
2010-05-25 13:05:00,23.44,23.46,23.37,23.37,181700.0,14.7988,14.8115,14.7547,14.7547,181700.0
2010-05-25 13:10:00,23.37,23.4,23.35,23.38,143400.0,14.7547,14.7736,14.742,14.761,143400.0
2010-05-25 13:15:00,23.38,23.42,23.35,23.4,103000.0,14.761,14.7862,14.742,14.7736,103000.0
2010-05-25 13:20:00,23.4,23.44,23.38,23.39,129800.0,14.7736,14.7988,14.761,14.7673,129800.0
2010-05-25 13:25:00,23.39,23.42,23.38,23.4,106600.0,14.7673,14.7862,14.761,14.7736,106600.0
2010-05-25 13:30:00,23.4,23.41,23.35,23.38,158000.0,14.7736,14.7799,14.742,14.761,158000.0
2010-05-25 13:35:00,23.38,23.4,23.32,23.35,136700.0,14.761,14.7736,14.7231,14.742,136700.0
2010-05-25 13:40:00,23.35,23.37,23.3,23.34,225100.0,14.742,14.7547,14.7105,14.7357,225100.0
2010-05-25 13:45:00,23.34,23.39,23.33,23.36,65500.0,14.7357,14.7673,14.7294,14.7483,65500.0
2010-05-25 13:50:00,23.36,23.39,23.32,23.36,108500.0,14.7483,14.7673,14.7231,14.7483,108500.0
2010-05-25 13:55:00,23.36,23.39,23.32,23.35,126000.0,14.7483,14.7673,14.7231,14.742,126000.0
2010-05-25 14:00:00,23.34,23.37,23.3,23.37,142200.0,14.7357,14.7547,14.7105,14.7547,142200.0
2010-05-25 14:05:00,23.37,23.43,23.35,23.36,141800.0,14.7547,14.7925,14.742,14.7483,141800.0
2010-05-25 14:10:00,23.37,23.43,23.35,23.42,201400.0,14.7547,14.7925,14.742,14.7862,201400.0
2010-05-25 14:15:00,23.42,23.46,23.36,23.45,143800.0,14.7862,14.8115,14.7483,14.8052,143800.0
2010-05-25 14:20:00,23.45,23.46,23.38,23.42,139400.0,14.8052,14.8115,14.761,14.7862,139400.0
2010-05-25 14:25:00,23.43,23.48,23.41,23.42,141100.0,14.7925,14.8241,14.7799,14.7862,141100.0
2010-05-25 14:30:00,23.41,23.47,23.37,23.37,278800.0,14.7799,14.8178,14.7547,14.7547,278800.0
2010-05-25 14:35:00,23.37,23.46,23.36,23.41,179200.0,14.7547,14.8115,14.7483,14.7799,179200.0
2010-05-25 14:40:00,23.41,23.52,23.4,23.48,230900.0,14.7799,14.8494,14.7736,14.8241,230900.0
2010-05-25 14:45:00,23.48,23.63,23.45,23.61,299500.0,14.8241,14.9188,14.8052,14.9062,299500.0
2010-05-25 14:50:00,23.62,23.65,23.54,23.62,444300.0,14.9125,14.9314,14.862,14.9125,444300.0
2010-05-25 14:55:00,23.62,23.62,23.52,23.57,284700.0,14.9125,14.9125,14.8494,14.8809,284700.0
2010-05-25 15:00:00,23.57,23.67,23.56,23.58,313100.0,14.8809,14.9441,14.8746,14.8872,313100.0
2010-05-25 15:05:00,23.59,23.72,23.58,23.69,347900.0,14.8935,14.9756,14.8872,14.9567,347900.0
2010-05-25 15:10:00,23.68,23.7,23.56,23.58,347900.0,14.9504,14.963,14.8746,14.8872,347900.0
2010-05-25 15:15:00,23.58,23.63,23.55,23.59,199800.0,14.8872,14.9188,14.8683,14.8935,199800.0
2010-05-25 15:20:00,23.6,23.75,23.59,23.73,549400.0,14.8999,14.9946,14.8935,14.9819,549400.0
2010-05-25 15:25:00,23.73,23.77,23.71,23.75,439400.0,14.9819,15.0072,14.9693,14.9946,439400.0
2010-05-25 15:30:00,23.75,23.83,23.73,23.81,383400.0,14.9946,15.0451,14.9819,15.0324,383400.0
2010-05-25 15:35:00,23.81,23.89,23.74,23.78,395800.0,15.0324,15.083,14.9883,15.0135,395800.0
2010-05-25 15:40:00,23.77,23.88,23.77,23.82,324500.0,15.0072,15.0766,15.0072,15.0388,324500.0
2010-05-25 15:45:00,23.81,23.87,23.76,23.86,562900.0,15.0324,15.0703,15.0009,15.064,562900.0
2010-05-25 15:50:00,23.86,23.88,23.76,23.81,371600.0,15.064,15.0766,15.0009,15.0324,371600.0
2010-05-25 15:55:00,23.82,23.89,23.8,23.88,1066000.0,15.0388,15.083,15.0261,15.0766,1066000.0
2010-05-26 09:30:00,24.21,24.31,24.09,24.21,508700.0,15.285,15.3481,15.2092,15.285,508700.0
2010-05-26 09:35:00,24.21,24.25,24.15,24.19,387200.0,15.285,15.3102,15.2471,15.2724,387200.0
2010-05-26 09:40:00,24.18,24.22,24.13,24.15,374500.0,15.266,15.2913,15.2345,15.2471,374500.0
2010-05-26 09:45:00,24.15,24.16,23.96,24.05,410200.0,15.2471,15.2534,15.1271,15.184,410200.0
2010-05-26 09:50:00,24.05,24.05,23.94,23.99,312300.0,15.184,15.184,15.1145,15.1461,312300.0
2010-05-26 09:55:00,23.99,24.08,23.98,24.0,259500.0,15.1461,15.2029,15.1398,15.1524,259500.0
2010-05-26 10:00:00,24.01,24.1,23.99,24.04,319900.0,15.1587,15.2155,15.1461,15.1777,319900.0
2010-05-26 10:05:00,24.04,24.04,23.96,23.97,278400.0,15.1777,15.1777,15.1271,15.1335,278400.0
2010-05-26 10:10:00,23.98,23.99,23.91,23.96,282200.0,15.1398,15.1461,15.0956,15.1271,282200.0
2010-05-26 10:15:00,23.95,24.01,23.93,23.99,296500.0,15.1208,15.1587,15.1082,15.1461,296500.0
2010-05-26 10:20:00,23.97,23.97,23.82,23.85,265700.0,15.1335,15.1335,15.0388,15.0577,265700.0
2010-05-26 10:25:00,23.84,23.85,23.8,23.84,157600.0,15.0514,15.0577,15.0261,15.0514,157600.0
2010-05-26 10:30:00,23.85,23.93,23.83,23.92,459500.0,15.0577,15.1082,15.0451,15.1019,459500.0
2010-05-26 10:35:00,23.92,24.01,23.9,24.0,248100.0,15.1019,15.1587,15.0893,15.1524,248100.0
2010-05-26 10:40:00,23.99,24.0,23.91,23.95,552800.0,15.1461,15.1524,15.0956,15.1208,552800.0
2010-05-26 10:45:00,23.95,23.96,23.89,23.9,137300.0,15.1208,15.1271,15.083,15.0893,137300.0
2010-05-26 10:50:00,23.9,23.94,23.79,23.8,179000.0,15.0893,15.1145,15.0198,15.0261,179000.0
2010-05-26 10:55:00,23.8,23.83,23.75,23.8,260200.0,15.0261,15.0451,14.9946,15.0261,260200.0
2010-05-26 11:00:00,23.8,23.81,23.75,23.8,220200.0,15.0261,15.0324,14.9946,15.0261,220200.0
2010-05-26 11:05:00,23.8,23.88,23.78,23.86,207600.0,15.0261,15.0766,15.0135,15.064,207600.0
2010-05-26 11:10:00,23.87,23.88,23.84,23.86,113500.0,15.0703,15.0766,15.0514,15.064,113500.0
2010-05-26 11:15:00,23.86,23.9,23.83,23.9,103200.0,15.064,15.0893,15.0451,15.0893,103200.0
2010-05-26 11:20:00,23.89,23.92,23.82,23.85,193000.0,15.083,15.1019,15.0388,15.0577,193000.0
2010-05-26 11:25:00,23.85,23.86,23.73,23.74,367300.0,15.0577,15.064,14.9819,14.9883,367300.0
2010-05-26 11:30:00,23.75,23.78,23.73,23.77,196300.0,14.9946,15.0135,14.9819,15.0072,196300.0
2010-05-26 11:35:00,23.77,23.8,23.72,23.75,133700.0,15.0072,15.0261,14.9756,14.9946,133700.0
2010-05-26 11:40:00,23.76,23.78,23.73,23.73,166900.0,15.0009,15.0135,14.9819,14.9819,166900.0
2010-05-26 11:45:00,23.73,23.76,23.63,23.68,170800.0,14.9819,15.0009,14.9188,14.9504,170800.0
2010-05-26 11:50:00,23.69,23.73,23.64,23.72,172200.0,14.9567,14.9819,14.9251,14.9756,172200.0
2010-05-26 11:55:00,23.73,23.77,23.69,23.73,139400.0,14.9819,15.0072,14.9567,14.9819,139400.0
2010-05-26 12:00:00,23.73,23.77,23.72,23.77,85500.0,14.9819,15.0072,14.9756,15.0072,85500.0
2010-05-26 12:05:00,23.76,23.82,23.76,23.82,68200.0,15.0009,15.0388,15.0009,15.0388,68200.0
2010-05-26 12:10:00,23.82,23.84,23.8,23.81,51700.0,15.0388,15.0514,15.0261,15.0324,51700.0
2010-05-26 12:15:00,23.81,23.86,23.81,23.86,42400.0,15.0324,15.064,15.0324,15.064,42400.0
2010-05-26 12:20:00,23.85,23.89,23.84,23.85,65500.0,15.0577,15.083,15.0514,15.0577,65500.0
2010-05-26 12:25:00,23.85,23.87,23.76,23.78,124600.0,15.0577,15.0703,15.0009,15.0135,124600.0
2010-05-26 12:30:00,23.78,23.79,23.72,23.76,83900.0,15.0135,15.0198,14.9756,15.0009,83900.0
2010-05-26 12:35:00,23.75,23.8,23.75,23.79,84000.0,14.9946,15.0261,14.9946,15.0198,84000.0
2010-05-26 12:40:00,23.8,23.8,23.69,23.71,125900.0,15.0261,15.0261,14.9567,14.9693,125900.0
2010-05-26 12:45:00,23.72,23.76,23.7,23.7,120200.0,14.9756,15.0009,14.963,14.963,120200.0
2010-05-26 12:50:00,23.7,23.78,23.68,23.76,127900.0,14.963,15.0135,14.9504,15.0009,127900.0
2010-05-26 12:55:00,23.76,23.8,23.72,23.79,62100.0,15.0009,15.0261,14.9756,15.0198,62100.0
2010-05-26 13:00:00,23.8,23.81,23.76,23.78,106700.0,15.0261,15.0324,15.0009,15.0135,106700.0
2010-05-26 13:05:00,23.77,23.83,23.75,23.81,78200.0,15.0072,15.0451,14.9946,15.0324,78200.0
2010-05-26 13:10:00,23.81,23.81,23.75,23.77,79100.0,15.0324,15.0324,14.9946,15.0072,79100.0
2010-05-26 13:15:00,23.77,23.85,23.73,23.82,206200.0,15.0072,15.0577,14.9819,15.0388,206200.0
2010-05-26 13:20:00,23.82,23.88,23.82,23.88,132700.0,15.0388,15.0766,15.0388,15.0766,132700.0
2010-05-26 13:25:00,23.88,23.88,23.84,23.85,95100.0,15.0766,15.0766,15.0514,15.0577,95100.0
2010-05-26 13:30:00,23.85,23.87,23.83,23.86,73600.0,15.0577,15.0703,15.0451,15.064,73600.0
2010-05-26 13:35:00,23.87,23.97,23.86,23.95,120200.0,15.0703,15.1335,15.064,15.1208,120200.0
2010-05-26 13:40:00,23.95,24.01,23.95,23.99,408200.0,15.1208,15.1587,15.1208,15.1461,408200.0
2010-05-26 13:45:00,23.99,24.02,23.98,24.02,158800.0,15.1461,15.165,15.1398,15.165,158800.0
2010-05-26 13:50:00,24.02,24.04,23.99,24.02,115500.0,15.165,15.1777,15.1461,15.165,115500.0
2010-05-26 13:55:00,24.02,24.04,23.96,23.99,108000.0,15.165,15.1777,15.1271,15.1461,108000.0
2010-05-26 14:00:00,23.99,24.01,23.92,23.93,123200.0,15.1461,15.1587,15.1019,15.1082,123200.0
2010-05-26 14:05:00,23.94,23.98,23.94,23.97,73200.0,15.1145,15.1398,15.1145,15.1335,73200.0
2010-05-26 14:10:00,23.97,23.98,23.88,23.89,90800.0,15.1335,15.1398,15.0766,15.083,90800.0
2010-05-26 14:15:00,23.9,23.94,23.88,23.94,43600.0,15.0893,15.1145,15.0766,15.1145,43600.0
2010-05-26 14:20:00,23.94,23.96,23.85,23.9,151800.0,15.1145,15.1271,15.0577,15.0893,151800.0
2010-05-26 14:25:00,23.9,23.93,23.86,23.91,108700.0,15.0893,15.1082,15.064,15.0956,108700.0
2010-05-26 14:30:00,23.91,23.92,23.75,23.82,301700.0,15.0956,15.1019,14.9946,15.0388,301700.0
2010-05-26 14:35:00,23.82,23.83,23.72,23.81,187300.0,15.0388,15.0451,14.9756,15.0324,187300.0
2010-05-26 14:40:00,23.8,23.84,23.74,23.77,164300.0,15.0261,15.0514,14.9883,15.0072,164300.0
2010-05-26 14:45:00,23.78,23.78,23.7,23.77,121900.0,15.0135,15.0135,14.963,15.0072,121900.0
2010-05-26 14:50:00,23.77,23.77,23.7,23.72,110600.0,15.0072,15.0072,14.963,14.9756,110600.0
2010-05-26 14:55:00,23.72,23.81,23.72,23.81,74900.0,14.9756,15.0324,14.9756,15.0324,74900.0
2010-05-26 15:00:00,23.81,23.87,23.79,23.82,195400.0,15.0324,15.0703,15.0198,15.0388,195400.0
2010-05-26 15:05:00,23.82,23.84,23.78,23.82,323700.0,15.0388,15.0514,15.0135,15.0388,323700.0
2010-05-26 15:10:00,23.82,23.9,23.81,23.89,269700.0,15.0388,15.0893,15.0324,15.083,269700.0
2010-05-26 15:15:00,23.89,23.9,23.81,23.83,351600.0,15.083,15.0893,15.0324,15.0451,351600.0
2010-05-26 15:20:00,23.82,23.87,23.75,23.75,188800.0,15.0388,15.0703,14.9946,14.9946,188800.0
2010-05-26 15:25:00,23.75,23.76,23.53,23.61,517900.0,14.9946,15.0009,14.8557,14.9062,517900.0
2010-05-26 15:30:00,23.61,23.67,23.52,23.55,860400.0,14.9062,14.9441,14.8494,14.8683,860400.0
2010-05-26 15:35:00,23.54,23.71,23.5,23.7,484500.0,14.862,14.9693,14.8367,14.963,484500.0
2010-05-26 15:40:00,23.7,23.85,23.7,23.84,521800.0,14.963,15.0577,14.963,15.0514,521800.0
2010-05-26 15:45:00,23.83,23.84,23.67,23.71,743100.0,15.0451,15.0514,14.9441,14.9693,743100.0
2010-05-26 15:50:00,23.71,23.76,23.68,23.72,621800.0,14.9693,15.0009,14.9504,14.9756,621800.0
2010-05-26 15:55:00,23.71,23.73,23.6,23.61,1008900.0,14.9693,14.9819,14.8999,14.9062,1008900.0
2010-05-27 09:30:00,23.85,24.12,23.7,23.92,284000.0,15.0577,15.2282,14.963,15.1019,284000.0
2010-05-27 09:35:00,23.91,23.94,23.72,23.77,346400.0,15.0956,15.1145,14.9756,15.0072,346400.0
2010-05-27 09:40:00,23.78,23.86,23.71,23.85,171700.0,15.0135,15.064,14.9693,15.0577,171700.0
2010-05-27 09:45:00,23.85,23.93,23.82,23.9,186600.0,15.0577,15.1082,15.0388,15.0893,186600.0
2010-05-27 09:50:00,23.9,23.97,23.88,23.93,252300.0,15.0893,15.1335,15.0766,15.1082,252300.0
2010-05-27 09:55:00,23.93,23.98,23.92,23.98,207700.0,15.1082,15.1398,15.1019,15.1398,207700.0
2010-05-27 10:00:00,23.97,23.98,23.9,23.94,304300.0,15.1335,15.1398,15.0893,15.1145,304300.0
2010-05-27 10:05:00,23.94,24.0,23.93,23.98,124400.0,15.1145,15.1524,15.1082,15.1398,124400.0
2010-05-27 10:10:00,23.98,24.15,23.98,24.11,349500.0,15.1398,15.2471,15.1398,15.2218,349500.0
2010-05-27 10:15:00,24.11,24.17,24.07,24.16,152800.0,15.2218,15.2597,15.1966,15.2534,152800.0
2010-05-27 10:20:00,24.15,24.17,24.09,24.12,158200.0,15.2471,15.2597,15.2092,15.2282,158200.0
2010-05-27 10:25:00,24.12,24.25,24.12,24.25,229000.0,15.2282,15.3102,15.2282,15.3102,229000.0
2010-05-27 10:30:00,24.25,24.37,24.25,24.32,359500.0,15.3102,15.386,15.3102,15.3544,359500.0
2010-05-27 10:35:00,24.33,24.34,24.22,24.23,164900.0,15.3607,15.3671,15.2913,15.2976,164900.0
2010-05-27 10:40:00,24.24,24.3,24.22,24.28,125700.0,15.3039,15.3418,15.2913,15.3292,125700.0
2010-05-27 10:45:00,24.28,24.29,24.22,24.28,290200.0,15.3292,15.3355,15.2913,15.3292,290200.0
2010-05-27 10:50:00,24.28,24.41,24.26,24.4,314000.0,15.3292,15.4113,15.3166,15.4049,314000.0
2010-05-27 10:55:00,24.4,24.41,24.3,24.31,297700.0,15.4049,15.4113,15.3418,15.3481,297700.0
2010-05-27 11:00:00,24.31,24.44,24.31,24.42,360400.0,15.3481,15.4302,15.3481,15.4176,360400.0
2010-05-27 11:05:00,24.42,24.44,24.39,24.41,332100.0,15.4176,15.4302,15.3986,15.4113,332100.0
2010-05-27 11:10:00,24.4,24.42,24.36,24.39,170400.0,15.4049,15.4176,15.3797,15.3986,170400.0
2010-05-27 11:15:00,24.39,24.41,24.32,24.34,310200.0,15.3986,15.4113,15.3544,15.3671,310200.0
2010-05-27 11:20:00,24.33,24.38,24.31,24.36,121800.0,15.3607,15.3923,15.3481,15.3797,121800.0
2010-05-27 11:25:00,24.36,24.43,24.34,24.37,226400.0,15.3797,15.4239,15.3671,15.386,226400.0
2010-05-27 11:30:00,24.38,24.39,24.29,24.31,167600.0,15.3923,15.3986,15.3355,15.3481,167600.0
2010-05-27 11:35:00,24.31,24.31,24.19,24.19,139700.0,15.3481,15.3481,15.2724,15.2724,139700.0
2010-05-27 11:40:00,24.19,24.21,24.15,24.19,103000.0,15.2724,15.285,15.2471,15.2724,103000.0
2010-05-27 11:45:00,24.19,24.24,24.19,24.24,85600.0,15.2724,15.3039,15.2724,15.3039,85600.0
2010-05-27 11:50:00,24.24,24.29,24.23,24.26,151100.0,15.3039,15.3355,15.2976,15.3166,151100.0
2010-05-27 11:55:00,24.26,24.3,24.21,24.3,186300.0,15.3166,15.3418,15.285,15.3418,186300.0
2010-05-27 12:00:00,24.3,24.3,24.23,24.25,122700.0,15.3418,15.3418,15.2976,15.3102,122700.0
2010-05-27 12:05:00,24.25,24.26,24.2,24.23,61000.0,15.3102,15.3166,15.2787,15.2976,61000.0
2010-05-27 12:10:00,24.24,24.27,24.21,24.27,123400.0,15.3039,15.3229,15.285,15.3229,123400.0
2010-05-27 12:15:00,24.27,24.28,24.22,24.24,84900.0,15.3229,15.3292,15.2913,15.3039,84900.0
2010-05-27 12:20:00,24.23,24.24,24.19,24.19,104200.0,15.2976,15.3039,15.2724,15.2724,104200.0
2010-05-27 12:25:00,24.19,24.21,24.15,24.16,122300.0,15.2724,15.285,15.2471,15.2534,122300.0
2010-05-27 12:30:00,24.16,24.19,24.16,24.18,95100.0,15.2534,15.2724,15.2534,15.266,95100.0
2010-05-27 12:35:00,24.19,24.2,24.17,24.18,52200.0,15.2724,15.2787,15.2597,15.266,52200.0
2010-05-27 12:40:00,24.18,24.2,24.16,24.16,61700.0,15.266,15.2787,15.2534,15.2534,61700.0
2010-05-27 12:45:00,24.17,24.18,24.16,24.17,52900.0,15.2597,15.266,15.2534,15.2597,52900.0
2010-05-27 12:50:00,24.17,24.17,24.13,24.15,82700.0,15.2597,15.2597,15.2345,15.2471,82700.0
2010-05-27 12:55:00,24.14,24.16,24.09,24.09,97300.0,15.2408,15.2534,15.2092,15.2092,97300.0
2010-05-27 13:00:00,24.09,24.13,24.04,24.12,113600.0,15.2092,15.2345,15.1777,15.2282,113600.0
2010-05-27 13:05:00,24.12,24.13,24.06,24.08,65900.0,15.2282,15.2345,15.1903,15.2029,65900.0
2010-05-27 13:10:00,24.08,24.12,24.07,24.12,52600.0,15.2029,15.2282,15.1966,15.2282,52600.0
2010-05-27 13:15:00,24.12,24.14,24.08,24.09,150800.0,15.2282,15.2408,15.2029,15.2092,150800.0
2010-05-27 13:20:00,24.09,24.16,24.08,24.12,267300.0,15.2092,15.2534,15.2029,15.2282,267300.0
2010-05-27 13:25:00,24.12,24.16,24.12,24.13,42000.0,15.2282,15.2534,15.2282,15.2345,42000.0
2010-05-27 13:30:00,24.13,24.15,24.11,24.15,46000.0,15.2345,15.2471,15.2218,15.2471,46000.0
2010-05-27 13:35:00,24.15,24.21,24.15,24.18,105200.0,15.2471,15.285,15.2471,15.266,105200.0
2010-05-27 13:40:00,24.18,24.19,24.14,24.15,42000.0,15.266,15.2724,15.2408,15.2471,42000.0
2010-05-27 13:45:00,24.15,24.16,24.11,24.15,53400.0,15.2471,15.2534,15.2218,15.2471,53400.0
2010-05-27 13:50:00,24.15,24.18,24.13,24.18,64900.0,15.2471,15.266,15.2345,15.266,64900.0
2010-05-27 13:55:00,24.17,24.2,24.14,24.14,78600.0,15.2597,15.2787,15.2408,15.2408,78600.0
2010-05-27 14:00:00,24.15,24.17,24.13,24.13,43400.0,15.2471,15.2597,15.2345,15.2345,43400.0
2010-05-27 14:05:00,24.13,24.22,24.13,24.2,189800.0,15.2345,15.2913,15.2345,15.2787,189800.0
2010-05-27 14:10:00,24.2,24.27,24.2,24.24,147700.0,15.2787,15.3229,15.2787,15.3039,147700.0
2010-05-27 14:15:00,24.24,24.26,24.21,24.25,120900.0,15.3039,15.3166,15.285,15.3102,120900.0
2010-05-27 14:20:00,24.26,24.29,24.24,24.28,110700.0,15.3166,15.3355,15.3039,15.3292,110700.0
2010-05-27 14:25:00,24.27,24.28,24.26,24.27,79700.0,15.3229,15.3292,15.3166,15.3229,79700.0
2010-05-27 14:30:00,24.27,24.29,24.22,24.24,298100.0,15.3229,15.3355,15.2913,15.3039,298100.0
2010-05-27 14:35:00,24.25,24.27,24.22,24.23,281500.0,15.3102,15.3229,15.2913,15.2976,281500.0
2010-05-27 14:40:00,24.24,24.25,24.18,24.2,182500.0,15.3039,15.3102,15.266,15.2787,182500.0
2010-05-27 14:45:00,24.2,24.21,24.16,24.21,76500.0,15.2787,15.285,15.2534,15.285,76500.0
2010-05-27 14:50:00,24.21,24.21,24.14,24.15,79300.0,15.285,15.285,15.2408,15.2471,79300.0
2010-05-27 14:55:00,24.15,24.19,24.15,24.17,94700.0,15.2471,15.2724,15.2471,15.2597,94700.0
2010-05-27 15:00:00,24.17,24.23,24.15,24.21,171500.0,15.2597,15.2976,15.2471,15.285,171500.0
2010-05-27 15:05:00,24.21,24.23,24.19,24.21,98500.0,15.285,15.2976,15.2724,15.285,98500.0
2010-05-27 15:10:00,24.22,24.25,24.18,24.25,170000.0,15.2913,15.3102,15.266,15.3102,170000.0
2010-05-27 15:15:00,24.25,24.29,24.22,24.23,124800.0,15.3102,15.3355,15.2913,15.2976,124800.0
2010-05-27 15:20:00,24.23,24.24,24.17,24.19,106900.0,15.2976,15.3039,15.2597,15.2724,106900.0
2010-05-27 15:25:00,24.18,24.19,24.14,24.18,150300.0,15.266,15.2724,15.2408,15.266,150300.0
2010-05-27 15:30:00,24.17,24.23,24.16,24.19,202600.0,15.2597,15.2976,15.2534,15.2724,202600.0
2010-05-27 15:35:00,24.19,24.25,24.19,24.2,249000.0,15.2724,15.3102,15.2724,15.2787,249000.0
2010-05-27 15:40:00,24.21,24.27,24.17,24.25,281900.0,15.285,15.3229,15.2597,15.3102,281900.0
2010-05-27 15:45:00,24.26,24.29,24.25,24.28,299200.0,15.3166,15.3355,15.3102,15.3292,299200.0
2010-05-27 15:50:00,24.28,24.38,24.28,24.36,692800.0,15.3292,15.3923,15.3292,15.3797,692800.0
2010-05-27 15:55:00,24.37,24.46,24.36,24.45,1317000.0,15.386,15.4428,15.3797,15.4365,1317000.0
2010-05-28 09:30:00,24.44,24.44,24.21,24.28,164900.0,15.4302,15.4302,15.285,15.3292,164900.0
2010-05-28 09:35:00,24.28,24.28,24.18,24.26,121900.0,15.3292,15.3292,15.266,15.3166,121900.0
2010-05-28 09:40:00,24.26,24.28,24.17,24.25,148600.0,15.3166,15.3292,15.2597,15.3102,148600.0
2010-05-28 09:45:00,24.25,24.31,24.2,24.27,120700.0,15.3102,15.3481,15.2787,15.3229,120700.0
2010-05-28 09:50:00,24.27,24.28,24.16,24.2,143600.0,15.3229,15.3292,15.2534,15.2787,143600.0
2010-05-28 09:55:00,24.2,24.29,24.15,24.27,134400.0,15.2787,15.3355,15.2471,15.3229,134400.0
2010-05-28 10:00:00,24.27,24.31,24.21,24.23,149100.0,15.3229,15.3481,15.285,15.2976,149100.0
2010-05-28 10:05:00,24.24,24.28,24.21,24.24,215000.0,15.3039,15.3292,15.285,15.3039,215000.0
2010-05-28 10:10:00,24.23,24.25,24.17,24.18,160200.0,15.2976,15.3102,15.2597,15.266,160200.0
2010-05-28 10:15:00,24.2,24.22,24.16,24.17,102000.0,15.2787,15.2913,15.2534,15.2597,102000.0
2010-05-28 10:20:00,24.17,24.2,24.11,24.11,136400.0,15.2597,15.2787,15.2218,15.2218,136400.0
2010-05-28 10:25:00,24.11,24.13,24.08,24.09,107900.0,15.2218,15.2345,15.2029,15.2092,107900.0
2010-05-28 10:30:00,24.09,24.13,24.07,24.12,118700.0,15.2092,15.2345,15.1966,15.2282,118700.0
2010-05-28 10:35:00,24.12,24.16,24.11,24.11,108400.0,15.2282,15.2534,15.2218,15.2218,108400.0
2010-05-28 10:40:00,24.11,24.12,24.04,24.05,81500.0,15.2218,15.2282,15.1777,15.184,81500.0
2010-05-28 10:45:00,24.05,24.11,24.0,24.01,122900.0,15.184,15.2218,15.1524,15.1587,122900.0
2010-05-28 10:50:00,24.02,24.06,23.96,23.99,131700.0,15.165,15.1903,15.1271,15.1461,131700.0
2010-05-28 10:55:00,23.99,24.08,23.98,24.07,277100.0,15.1461,15.2029,15.1398,15.1966,277100.0
2010-05-28 11:00:00,24.08,24.12,24.07,24.1,117600.0,15.2029,15.2282,15.1966,15.2155,117600.0
2010-05-28 11:05:00,24.1,24.15,24.08,24.12,325500.0,15.2155,15.2471,15.2029,15.2282,325500.0
2010-05-28 11:10:00,24.13,24.14,24.07,24.09,497400.0,15.2345,15.2408,15.1966,15.2092,497400.0
2010-05-28 11:15:00,24.09,24.1,24.0,24.02,385500.0,15.2092,15.2155,15.1524,15.165,385500.0
2010-05-28 11:20:00,24.01,24.04,23.97,24.0,451200.0,15.1587,15.1777,15.1335,15.1524,451200.0
2010-05-28 11:25:00,24.01,24.08,24.0,24.07,214100.0,15.1587,15.2029,15.1524,15.1966,214100.0
2010-05-28 11:30:00,24.08,24.09,24.06,24.07,128700.0,15.2029,15.2092,15.1903,15.1966,128700.0
2010-05-28 11:35:00,24.07,24.12,24.06,24.08,117500.0,15.1966,15.2282,15.1903,15.2029,117500.0
2010-05-28 11:40:00,24.08,24.14,24.07,24.14,51900.0,15.2029,15.2408,15.1966,15.2408,51900.0
2010-05-28 11:45:00,24.13,24.18,24.11,24.17,116000.0,15.2345,15.266,15.2218,15.2597,116000.0
2010-05-28 11:50:00,24.17,24.17,24.13,24.14,61300.0,15.2597,15.2597,15.2345,15.2408,61300.0
2010-05-28 11:55:00,24.15,24.16,24.11,24.16,70900.0,15.2471,15.2534,15.2218,15.2534,70900.0
2010-05-28 12:00:00,24.15,24.19,24.13,24.13,95100.0,15.2471,15.2724,15.2345,15.2345,95100.0
2010-05-28 12:05:00,24.13,24.18,24.12,24.18,166200.0,15.2345,15.266,15.2282,15.266,166200.0
2010-05-28 12:10:00,24.18,24.23,24.17,24.18,84100.0,15.266,15.2976,15.2597,15.266,84100.0
2010-05-28 12:15:00,24.18,24.21,24.14,24.19,71000.0,15.266,15.285,15.2408,15.2724,71000.0
2010-05-28 12:20:00,24.19,24.24,24.17,24.21,142900.0,15.2724,15.3039,15.2597,15.285,142900.0
2010-05-28 12:25:00,24.21,24.21,24.15,24.15,54000.0,15.285,15.285,15.2471,15.2471,54000.0
2010-05-28 12:30:00,24.16,24.18,24.14,24.15,34800.0,15.2534,15.266,15.2408,15.2471,34800.0
2010-05-28 12:35:00,24.15,24.15,23.94,23.97,410200.0,15.2471,15.2471,15.1145,15.1335,410200.0
2010-05-28 12:40:00,23.97,24.04,23.93,23.94,321600.0,15.1335,15.1777,15.1082,15.1145,321600.0
2010-05-28 12:45:00,23.94,24.07,23.89,24.06,391300.0,15.1145,15.1966,15.083,15.1903,391300.0
2010-05-28 12:50:00,24.06,24.11,24.05,24.11,228400.0,15.1903,15.2218,15.184,15.2218,228400.0
2010-05-28 12:55:00,24.11,24.14,24.07,24.1,106300.0,15.2218,15.2408,15.1966,15.2155,106300.0
2010-05-28 13:00:00,24.1,24.15,24.1,24.11,69500.0,15.2155,15.2471,15.2155,15.2218,69500.0
2010-05-28 13:05:00,24.11,24.13,24.05,24.05,184900.0,15.2218,15.2345,15.184,15.184,184900.0
2010-05-28 13:10:00,24.05,24.13,24.03,24.1,84800.0,15.184,15.2345,15.1713,15.2155,84800.0
2010-05-28 13:15:00,24.11,24.13,24.07,24.12,65300.0,15.2218,15.2345,15.1966,15.2282,65300.0
2010-05-28 13:20:00,24.12,24.12,24.07,24.09,54200.0,15.2282,15.2282,15.1966,15.2092,54200.0
2010-05-28 13:25:00,24.09,24.12,24.08,24.08,43900.0,15.2092,15.2282,15.2029,15.2029,43900.0
2010-05-28 13:30:00,24.08,24.11,24.04,24.04,73800.0,15.2029,15.2218,15.1777,15.1777,73800.0
2010-05-28 13:35:00,24.04,24.06,24.02,24.04,43300.0,15.1777,15.1903,15.165,15.1777,43300.0
2010-05-28 13:40:00,24.04,24.04,24.01,24.02,31800.0,15.1777,15.1777,15.1587,15.165,31800.0
2010-05-28 13:45:00,24.02,24.03,23.93,23.97,93400.0,15.165,15.1713,15.1082,15.1335,93400.0
2010-05-28 13:50:00,23.97,24.01,23.96,24.0,38600.0,15.1335,15.1587,15.1271,15.1524,38600.0
2010-05-28 13:55:00,24.0,24.0,23.91,23.91,77600.0,15.1524,15.1524,15.0956,15.0956,77600.0
2010-05-28 14:00:00,23.91,23.94,23.88,23.91,75700.0,15.0956,15.1145,15.0766,15.0956,75700.0
2010-05-28 14:05:00,23.92,23.94,23.85,23.92,103400.0,15.1019,15.1145,15.0577,15.1019,103400.0
2010-05-28 14:10:00,23.92,23.96,23.9,23.93,53300.0,15.1019,15.1271,15.0893,15.1082,53300.0
2010-05-28 14:15:00,23.92,23.99,23.9,23.99,49800.0,15.1019,15.1461,15.0893,15.1461,49800.0
2010-05-28 14:20:00,23.99,23.99,23.95,23.95,57900.0,15.1461,15.1461,15.1208,15.1208,57900.0
2010-05-28 14:25:00,23.94,24.01,23.94,23.99,51600.0,15.1145,15.1587,15.1145,15.1461,51600.0
2010-05-28 14:30:00,23.99,24.0,23.96,23.99,41600.0,15.1461,15.1524,15.1271,15.1461,41600.0
2010-05-28 14:35:00,23.98,24.04,23.96,24.02,84400.0,15.1398,15.1777,15.1271,15.165,84400.0
2010-05-28 14:40:00,24.02,24.08,24.01,24.07,108300.0,15.165,15.2029,15.1587,15.1966,108300.0
2010-05-28 14:45:00,24.07,24.18,24.07,24.14,162100.0,15.1966,15.266,15.1966,15.2408,162100.0
2010-05-28 14:50:00,24.14,24.19,24.11,24.15,87700.0,15.2408,15.2724,15.2218,15.2471,87700.0
2010-05-28 14:55:00,24.16,24.16,24.02,24.04,121300.0,15.2534,15.2534,15.165,15.1777,121300.0
2010-05-28 15:00:00,24.04,24.06,24.0,24.04,101600.0,15.1777,15.1903,15.1524,15.1777,101600.0
2010-05-28 15:05:00,24.04,24.11,24.04,24.05,79600.0,15.1777,15.2218,15.1777,15.184,79600.0
2010-05-28 15:10:00,24.06,24.14,24.06,24.09,90800.0,15.1903,15.2408,15.1903,15.2092,90800.0
2010-05-28 15:15:00,24.09,24.17,24.08,24.16,170400.0,15.2092,15.2597,15.2029,15.2534,170400.0
2010-05-28 15:20:00,24.16,24.23,24.15,24.2,167400.0,15.2534,15.2976,15.2471,15.2787,167400.0
2010-05-28 15:25:00,24.19,24.25,24.16,24.22,164000.0,15.2724,15.3102,15.2534,15.2913,164000.0
2010-05-28 15:30:00,24.22,24.27,24.22,24.23,145700.0,15.2913,15.3229,15.2913,15.2976,145700.0
2010-05-28 15:35:00,24.24,24.25,24.17,24.18,193300.0,15.3039,15.3102,15.2597,15.266,193300.0
2010-05-28 15:40:00,24.18,24.22,24.15,24.21,104900.0,15.266,15.2913,15.2471,15.285,104900.0
2010-05-28 15:45:00,24.21,24.22,24.02,24.14,432500.0,15.285,15.2913,15.165,15.2408,432500.0
2010-05-28 15:50:00,24.14,24.18,24.1,24.17,382300.0,15.2408,15.266,15.2155,15.2597,382300.0
2010-05-28 15:55:00,24.16,24.17,23.91,23.94,1110800.0,15.2534,15.2597,15.0956,15.1145,1110800.0
2010-06-01 09:30:00,23.73,23.88,23.61,23.86,296900.0,14.9819,15.0766,14.9062,15.064,296900.0
2010-06-01 09:35:00,23.85,24.11,23.85,23.95,488300.0,15.0577,15.2218,15.0577,15.1208,488300.0
2010-06-01 09:40:00,23.96,24.02,23.88,23.97,117300.0,15.1271,15.165,15.0766,15.1335,117300.0
2010-06-01 09:45:00,23.97,23.97,23.88,23.92,131800.0,15.1335,15.1335,15.0766,15.1019,131800.0
2010-06-01 09:50:00,23.92,23.96,23.79,23.85,154900.0,15.1019,15.1271,15.0198,15.0577,154900.0
2010-06-01 09:55:00,23.85,23.86,23.74,23.74,89300.0,15.0577,15.064,14.9883,14.9883,89300.0
2010-06-01 10:00:00,23.75,23.87,23.75,23.82,264000.0,14.9946,15.0703,14.9946,15.0388,264000.0
2010-06-01 10:05:00,23.82,23.93,23.82,23.87,173100.0,15.0388,15.1082,15.0388,15.0703,173100.0
2010-06-01 10:10:00,23.87,23.89,23.75,23.75,283000.0,15.0703,15.083,14.9946,14.9946,283000.0
2010-06-01 10:15:00,23.75,23.8,23.71,23.79,163800.0,14.9946,15.0261,14.9693,15.0198,163800.0
2010-06-01 10:20:00,23.8,23.81,23.76,23.78,315600.0,15.0261,15.0324,15.0009,15.0135,315600.0
2010-06-01 10:25:00,23.78,23.85,23.76,23.83,310600.0,15.0135,15.0577,15.0009,15.0451,310600.0
2010-06-01 10:30:00,23.84,23.91,23.83,23.86,143400.0,15.0514,15.0956,15.0451,15.064,143400.0
2010-06-01 10:35:00,23.85,23.88,23.83,23.83,137600.0,15.0577,15.0766,15.0451,15.0451,137600.0
2010-06-01 10:40:00,23.82,23.86,23.81,23.83,105200.0,15.0388,15.064,15.0324,15.0451,105200.0
2010-06-01 10:45:00,23.82,23.84,23.79,23.83,164400.0,15.0388,15.0514,15.0198,15.0451,164400.0
2010-06-01 10:50:00,23.83,23.84,23.77,23.78,145000.0,15.0451,15.0514,15.0072,15.0135,145000.0
2010-06-01 10:55:00,23.78,23.83,23.77,23.8,113800.0,15.0135,15.0451,15.0072,15.0261,113800.0
2010-06-01 11:00:00,23.8,23.81,23.77,23.77,134900.0,15.0261,15.0324,15.0072,15.0072,134900.0
2010-06-01 11:05:00,23.78,23.78,23.73,23.75,97200.0,15.0135,15.0135,14.9819,14.9946,97200.0
2010-06-01 11:10:00,23.75,23.77,23.72,23.74,90900.0,14.9946,15.0072,14.9756,14.9883,90900.0
2010-06-01 11:15:00,23.74,23.77,23.69,23.75,196900.0,14.9883,15.0072,14.9567,14.9946,196900.0
2010-06-01 11:20:00,23.74,23.75,23.7,23.74,127900.0,14.9883,14.9946,14.963,14.9883,127900.0
2010-06-01 11:25:00,23.74,23.82,23.73,23.79,77100.0,14.9883,15.0388,14.9819,15.0198,77100.0
2010-06-01 11:30:00,23.8,23.82,23.75,23.77,61100.0,15.0261,15.0388,14.9946,15.0072,61100.0
2010-06-01 11:35:00,23.76,23.77,23.73,23.75,71800.0,15.0009,15.0072,14.9819,14.9946,71800.0
2010-06-01 11:40:00,23.75,23.75,23.67,23.69,60100.0,14.9946,14.9946,14.9441,14.9567,60100.0
2010-06-01 11:45:00,23.7,23.72,23.65,23.71,109000.0,14.963,14.9756,14.9314,14.9693,109000.0
2010-06-01 11:50:00,23.71,23.72,23.67,23.68,51200.0,14.9693,14.9756,14.9441,14.9504,51200.0
2010-06-01 11:55:00,23.68,23.7,23.65,23.68,75900.0,14.9504,14.963,14.9314,14.9504,75900.0
2010-06-01 12:00:00,23.68,23.75,23.65,23.74,103900.0,14.9504,14.9946,14.9314,14.9883,103900.0
2010-06-01 12:05:00,23.74,23.76,23.72,23.72,58400.0,14.9883,15.0009,14.9756,14.9756,58400.0
2010-06-01 12:10:00,23.71,23.79,23.7,23.77,83500.0,14.9693,15.0198,14.963,15.0072,83500.0
2010-06-01 12:15:00,23.77,23.8,23.76,23.77,70900.0,15.0072,15.0261,15.0009,15.0072,70900.0
2010-06-01 12:20:00,23.77,23.8,23.75,23.76,52900.0,15.0072,15.0261,14.9946,15.0009,52900.0
2010-06-01 12:25:00,23.76,23.81,23.76,23.79,47200.0,15.0009,15.0324,15.0009,15.0198,47200.0
2010-06-01 12:30:00,23.79,23.82,23.76,23.82,50500.0,15.0198,15.0388,15.0009,15.0388,50500.0
2010-06-01 12:35:00,23.81,23.82,23.78,23.81,43400.0,15.0324,15.0388,15.0135,15.0324,43400.0
2010-06-01 12:40:00,23.81,23.84,23.8,23.81,48600.0,15.0324,15.0514,15.0261,15.0324,48600.0
2010-06-01 12:45:00,23.81,23.83,23.78,23.82,134000.0,15.0324,15.0451,15.0135,15.0388,134000.0
2010-06-01 12:50:00,23.83,23.83,23.78,23.78,73200.0,15.0451,15.0451,15.0135,15.0135,73200.0
2010-06-01 12:55:00,23.78,23.78,23.72,23.73,61100.0,15.0135,15.0135,14.9756,14.9819,61100.0
2010-06-01 13:00:00,23.72,23.75,23.72,23.74,51500.0,14.9756,14.9946,14.9756,14.9883,51500.0
2010-06-01 13:05:00,23.73,23.76,23.71,23.75,63200.0,14.9819,15.0009,14.9693,14.9946,63200.0
2010-06-01 13:10:00,23.75,23.85,23.75,23.84,74600.0,14.9946,15.0577,14.9946,15.0514,74600.0
2010-06-01 13:15:00,23.85,23.87,23.84,23.86,139000.0,15.0577,15.0703,15.0514,15.064,139000.0
2010-06-01 13:20:00,23.86,23.87,23.83,23.84,94400.0,15.064,15.0703,15.0451,15.0514,94400.0
2010-06-01 13:25:00,23.83,23.84,23.81,23.82,151100.0,15.0451,15.0514,15.0324,15.0388,151100.0
2010-06-01 13:30:00,23.82,23.85,23.82,23.83,99700.0,15.0388,15.0577,15.0388,15.0451,99700.0
2010-06-01 13:35:00,23.83,23.83,23.78,23.81,198800.0,15.0451,15.0451,15.0135,15.0324,198800.0
2010-06-01 13:40:00,23.8,23.8,23.76,23.78,137600.0,15.0261,15.0261,15.0009,15.0135,137600.0
2010-06-01 13:45:00,23.78,23.82,23.76,23.81,53500.0,15.0135,15.0388,15.0009,15.0324,53500.0
2010-06-01 13:50:00,23.81,23.81,23.75,23.78,100000.0,15.0324,15.0324,14.9946,15.0135,100000.0
2010-06-01 13:55:00,23.78,23.78,23.73,23.73,63400.0,15.0135,15.0135,14.9819,14.9819,63400.0
2010-06-01 14:00:00,23.72,23.72,23.65,23.66,274500.0,14.9756,14.9756,14.9314,14.9377,274500.0
2010-06-01 14:05:00,23.66,23.69,23.59,23.63,284500.0,14.9377,14.9567,14.8935,14.9188,284500.0
2010-06-01 14:10:00,23.63,23.73,23.63,23.73,185000.0,14.9188,14.9819,14.9188,14.9819,185000.0
2010-06-01 14:15:00,23.73,23.73,23.63,23.66,197800.0,14.9819,14.9819,14.9188,14.9377,197800.0
2010-06-01 14:20:00,23.65,23.73,23.64,23.71,155900.0,14.9314,14.9819,14.9251,14.9693,155900.0
2010-06-01 14:25:00,23.7,23.72,23.68,23.7,99200.0,14.963,14.9756,14.9504,14.963,99200.0
2010-06-01 14:30:00,23.7,23.77,23.7,23.75,150200.0,14.963,15.0072,14.963,14.9946,150200.0
2010-06-01 14:35:00,23.75,23.76,23.72,23.73,87200.0,14.9946,15.0009,14.9756,14.9819,87200.0
2010-06-01 14:40:00,23.72,23.73,23.69,23.71,81500.0,14.9756,14.9819,14.9567,14.9693,81500.0
2010-06-01 14:45:00,23.71,23.77,23.7,23.73,80900.0,14.9693,15.0072,14.963,14.9819,80900.0
2010-06-01 14:50:00,23.73,23.74,23.64,23.65,124600.0,14.9819,14.9883,14.9251,14.9314,124600.0
2010-06-01 14:55:00,23.64,23.68,23.6,23.67,156100.0,14.9251,14.9504,14.8999,14.9441,156100.0
2010-06-01 15:00:00,23.67,23.68,23.63,23.66,123400.0,14.9441,14.9504,14.9188,14.9377,123400.0
2010-06-01 15:05:00,23.66,23.68,23.62,23.64,176500.0,14.9377,14.9504,14.9125,14.9251,176500.0
2010-06-01 15:10:00,23.63,23.72,23.6,23.69,124800.0,14.9188,14.9756,14.8999,14.9567,124800.0
2010-06-01 15:15:00,23.69,23.7,23.59,23.6,191400.0,14.9567,14.963,14.8935,14.8999,191400.0
2010-06-01 15:20:00,23.59,23.61,23.52,23.55,360600.0,14.8935,14.9062,14.8494,14.8683,360600.0
2010-06-01 15:25:00,23.55,23.58,23.52,23.58,206800.0,14.8683,14.8872,14.8494,14.8872,206800.0
2010-06-01 15:30:00,23.57,23.62,23.54,23.6,186000.0,14.8809,14.9125,14.862,14.8999,186000.0
2010-06-01 15:35:00,23.6,23.65,23.58,23.59,189400.0,14.8999,14.9314,14.8872,14.8935,189400.0
2010-06-01 15:40:00,23.59,23.61,23.52,23.53,275700.0,14.8935,14.9062,14.8494,14.8557,275700.0
2010-06-01 15:45:00,23.52,23.54,23.44,23.47,473800.0,14.8494,14.862,14.7988,14.8178,473800.0
2010-06-01 15:50:00,23.47,23.48,23.37,23.38,565900.0,14.8178,14.8241,14.7547,14.761,565900.0
2010-06-01 15:55:00,23.38,23.41,23.26,23.3,1351400.0,14.761,14.7799,14.6852,14.7105,1351400.0
2010-06-02 09:30:00,23.51,23.51,23.36,23.41,202600.0,14.843,14.843,14.7483,14.7799,202600.0
2010-06-02 09:35:00,23.39,23.54,23.37,23.37,308200.0,14.7673,14.862,14.7547,14.7547,308200.0
2010-06-02 09:40:00,23.35,23.39,23.23,23.23,272400.0,14.742,14.7673,14.6663,14.6663,272400.0
2010-06-02 09:45:00,23.24,23.29,23.21,23.22,173000.0,14.6726,14.7041,14.6536,14.6599,173000.0
2010-06-02 09:50:00,23.22,23.29,23.17,23.29,171600.0,14.6599,14.7041,14.6284,14.7041,171600.0
2010-06-02 09:55:00,23.29,23.37,23.28,23.34,97100.0,14.7041,14.7547,14.6978,14.7357,97100.0
2010-06-02 10:00:00,23.34,23.4,23.28,23.34,187100.0,14.7357,14.7736,14.6978,14.7357,187100.0
2010-06-02 10:05:00,23.35,23.42,23.28,23.3,211200.0,14.742,14.7862,14.6978,14.7105,211200.0
2010-06-02 10:10:00,23.3,23.35,23.28,23.31,256700.0,14.7105,14.742,14.6978,14.7168,256700.0
2010-06-02 10:15:00,23.3,23.4,23.29,23.39,224000.0,14.7105,14.7736,14.7041,14.7673,224000.0
2010-06-02 10:20:00,23.39,23.44,23.38,23.43,184200.0,14.7673,14.7988,14.761,14.7925,184200.0
2010-06-02 10:25:00,23.43,23.46,23.38,23.4,128300.0,14.7925,14.8115,14.761,14.7736,128300.0
2010-06-02 10:30:00,23.4,23.47,23.38,23.46,181100.0,14.7736,14.8178,14.761,14.8115,181100.0
2010-06-02 10:35:00,23.46,23.5,23.45,23.47,153400.0,14.8115,14.8367,14.8052,14.8178,153400.0
2010-06-02 10:40:00,23.46,23.5,23.4,23.41,182600.0,14.8115,14.8367,14.7736,14.7799,182600.0
2010-06-02 10:45:00,23.41,23.43,23.37,23.43,145500.0,14.7799,14.7925,14.7547,14.7925,145500.0
2010-06-02 10:50:00,23.43,23.46,23.37,23.43,181500.0,14.7925,14.8115,14.7547,14.7925,181500.0
2010-06-02 10:55:00,23.42,23.47,23.42,23.45,111600.0,14.7862,14.8178,14.7862,14.8052,111600.0
2010-06-02 11:00:00,23.44,23.47,23.41,23.44,134700.0,14.7988,14.8178,14.7799,14.7988,134700.0
2010-06-02 11:05:00,23.45,23.49,23.42,23.46,239200.0,14.8052,14.8304,14.7862,14.8115,239200.0
2010-06-02 11:10:00,23.47,23.52,23.46,23.47,265300.0,14.8178,14.8494,14.8115,14.8178,265300.0
2010-06-02 11:15:00,23.47,23.51,23.4,23.41,168700.0,14.8178,14.843,14.7736,14.7799,168700.0
2010-06-02 11:20:00,23.41,23.51,23.41,23.5,126000.0,14.7799,14.843,14.7799,14.8367,126000.0
2010-06-02 11:25:00,23.5,23.53,23.45,23.49,119300.0,14.8367,14.8557,14.8052,14.8304,119300.0
2010-06-02 11:30:00,23.48,23.49,23.43,23.45,118600.0,14.8241,14.8304,14.7925,14.8052,118600.0
2010-06-02 11:35:00,23.45,23.52,23.45,23.46,102300.0,14.8052,14.8494,14.8052,14.8115,102300.0
2010-06-02 11:40:00,23.46,23.56,23.44,23.54,183800.0,14.8115,14.8746,14.7988,14.862,183800.0
2010-06-02 11:45:00,23.55,23.56,23.51,23.54,75000.0,14.8683,14.8746,14.843,14.862,75000.0
2010-06-02 11:50:00,23.54,23.65,23.53,23.64,306300.0,14.862,14.9314,14.8557,14.9251,306300.0
2010-06-02 11:55:00,23.64,23.64,23.62,23.64,47000.0,14.9251,14.9251,14.9125,14.9251,47000.0
2010-06-02 12:00:00,23.64,23.69,23.63,23.69,73300.0,14.9251,14.9567,14.9188,14.9567,73300.0
2010-06-02 12:05:00,23.7,23.73,23.67,23.68,184200.0,14.963,14.9819,14.9441,14.9504,184200.0
2010-06-02 12:10:00,23.68,23.69,23.66,23.68,69500.0,14.9504,14.9567,14.9377,14.9504,69500.0
2010-06-02 12:15:00,23.68,23.71,23.67,23.7,121700.0,14.9504,14.9693,14.9441,14.963,121700.0
2010-06-02 12:20:00,23.7,23.73,23.69,23.71,66600.0,14.963,14.9819,14.9567,14.9693,66600.0
2010-06-02 12:25:00,23.71,23.73,23.69,23.7,52800.0,14.9693,14.9819,14.9567,14.963,52800.0
2010-06-02 12:30:00,23.69,23.7,23.67,23.67,35400.0,14.9567,14.963,14.9441,14.9441,35400.0
2010-06-02 12:35:00,23.67,23.69,23.64,23.65,30600.0,14.9441,14.9567,14.9251,14.9314,30600.0
2010-06-02 12:40:00,23.64,23.65,23.63,23.64,34300.0,14.9251,14.9314,14.9188,14.9251,34300.0
2010-06-02 12:45:00,23.64,23.71,23.64,23.71,33000.0,14.9251,14.9693,14.9251,14.9693,33000.0
2010-06-02 12:50:00,23.71,23.71,23.68,23.69,21500.0,14.9693,14.9693,14.9504,14.9567,21500.0
2010-06-02 12:55:00,23.69,23.7,23.64,23.69,141400.0,14.9567,14.963,14.9251,14.9567,141400.0
2010-06-02 13:00:00,23.69,23.73,23.67,23.72,50100.0,14.9567,14.9819,14.9441,14.9756,50100.0
2010-06-02 13:05:00,23.72,23.72,23.65,23.66,64700.0,14.9756,14.9756,14.9314,14.9377,64700.0
2010-06-02 13:10:00,23.66,23.67,23.64,23.66,47000.0,14.9377,14.9441,14.9251,14.9377,47000.0
2010-06-02 13:15:00,23.65,23.67,23.64,23.66,38100.0,14.9314,14.9441,14.9251,14.9377,38100.0
2010-06-02 13:20:00,23.65,23.67,23.64,23.66,29900.0,14.9314,14.9441,14.9251,14.9377,29900.0
2010-06-02 13:25:00,23.66,23.66,23.61,23.63,38000.0,14.9377,14.9377,14.9062,14.9188,38000.0
2010-06-02 13:30:00,23.63,23.66,23.62,23.63,42300.0,14.9188,14.9377,14.9125,14.9188,42300.0
2010-06-02 13:35:00,23.62,23.65,23.61,23.64,39500.0,14.9125,14.9314,14.9062,14.9251,39500.0
2010-06-02 13:40:00,23.64,23.66,23.63,23.63,25000.0,14.9251,14.9377,14.9188,14.9188,25000.0
2010-06-02 13:45:00,23.63,23.66,23.6,23.6,64500.0,14.9188,14.9377,14.8999,14.8999,64500.0
2010-06-02 13:50:00,23.6,23.62,23.58,23.6,98900.0,14.8999,14.9125,14.8872,14.8999,98900.0
2010-06-02 13:55:00,23.6,23.6,23.55,23.58,30600.0,14.8999,14.8999,14.8683,14.8872,30600.0
2010-06-02 14:00:00,23.58,23.58,23.54,23.54,33300.0,14.8872,14.8872,14.862,14.862,33300.0
2010-06-02 14:05:00,23.54,23.63,23.53,23.63,109200.0,14.862,14.9188,14.8557,14.9188,109200.0
2010-06-02 14:10:00,23.62,23.63,23.58,23.59,232600.0,14.9125,14.9188,14.8872,14.8935,232600.0
2010-06-02 14:15:00,23.6,23.65,23.53,23.54,287600.0,14.8999,14.9314,14.8557,14.862,287600.0
2010-06-02 14:20:00,23.53,23.58,23.53,23.55,77200.0,14.8557,14.8872,14.8557,14.8683,77200.0
2010-06-02 14:25:00,23.55,23.64,23.55,23.63,64000.0,14.8683,14.9251,14.8683,14.9188,64000.0
2010-06-02 14:30:00,23.62,23.67,23.61,23.66,53000.0,14.9125,14.9441,14.9062,14.9377,53000.0
2010-06-02 14:35:00,23.66,23.69,23.65,23.67,64300.0,14.9377,14.9567,14.9314,14.9441,64300.0
2010-06-02 14:40:00,23.68,23.78,23.68,23.77,132200.0,14.9504,15.0135,14.9504,15.0072,132200.0
2010-06-02 14:45:00,23.78,23.8,23.77,23.77,86100.0,15.0135,15.0261,15.0072,15.0072,86100.0
2010-06-02 14:50:00,23.77,23.85,23.77,23.78,132300.0,15.0072,15.0577,15.0072,15.0135,132300.0
2010-06-02 14:55:00,23.78,23.8,23.74,23.77,62400.0,15.0135,15.0261,14.9883,15.0072,62400.0
2010-06-02 15:00:00,23.78,23.82,23.78,23.8,105400.0,15.0135,15.0388,15.0135,15.0261,105400.0
2010-06-02 15:05:00,23.79,23.83,23.75,23.8,138900.0,15.0198,15.0451,14.9946,15.0261,138900.0
2010-06-02 15:10:00,23.81,23.84,23.79,23.84,106600.0,15.0324,15.0514,15.0198,15.0514,106600.0
2010-06-02 15:15:00,23.84,23.84,23.77,23.79,85700.0,15.0514,15.0514,15.0072,15.0198,85700.0
2010-06-02 15:20:00,23.78,23.81,23.77,23.78,185100.0,15.0135,15.0324,15.0072,15.0135,185100.0
2010-06-02 15:25:00,23.78,23.84,23.77,23.82,144700.0,15.0135,15.0514,15.0072,15.0388,144700.0
2010-06-02 15:30:00,23.83,23.88,23.76,23.78,286200.0,15.0451,15.0766,15.0009,15.0135,286200.0
2010-06-02 15:35:00,23.77,23.81,23.76,23.79,205300.0,15.0072,15.0324,15.0009,15.0198,205300.0
2010-06-02 15:40:00,23.79,23.84,23.79,23.84,171600.0,15.0198,15.0514,15.0198,15.0514,171600.0
2010-06-02 15:45:00,23.84,23.87,23.78,23.83,554400.0,15.0514,15.0703,15.0135,15.0451,554400.0
2010-06-02 15:50:00,23.83,23.92,23.82,23.92,445200.0,15.0451,15.1019,15.0388,15.1019,445200.0
2010-06-02 15:55:00,23.91,24.02,23.91,24.02,1124900.0,15.0956,15.165,15.0956,15.165,1124900.0
2010-06-03 09:30:00,24.02,24.08,23.95,23.98,112500.0,15.165,15.2029,15.1208,15.1398,112500.0
2010-06-03 09:35:00,23.98,23.99,23.78,23.91,392600.0,15.1398,15.1461,15.0135,15.0956,392600.0
2010-06-03 09:40:00,23.91,23.96,23.87,23.94,210600.0,15.0956,15.1271,15.0703,15.1145,210600.0
2010-06-03 09:45:00,23.94,23.99,23.91,23.98,131000.0,15.1145,15.1461,15.0956,15.1398,131000.0
2010-06-03 09:50:00,23.98,24.09,23.96,24.07,111800.0,15.1398,15.2092,15.1271,15.1966,111800.0
2010-06-03 09:55:00,24.08,24.1,24.06,24.07,92200.0,15.2029,15.2155,15.1903,15.1966,92200.0
2010-06-03 10:00:00,24.07,24.07,23.95,23.98,113500.0,15.1966,15.1966,15.1208,15.1398,113500.0
2010-06-03 10:05:00,23.99,24.04,23.98,24.01,129100.0,15.1461,15.1777,15.1398,15.1587,129100.0
2010-06-03 10:10:00,24.02,24.04,23.97,23.98,78300.0,15.165,15.1777,15.1335,15.1398,78300.0
2010-06-03 10:15:00,23.97,23.99,23.92,23.94,76300.0,15.1335,15.1461,15.1019,15.1145,76300.0
2010-06-03 10:20:00,23.95,23.99,23.92,23.93,203700.0,15.1208,15.1461,15.1019,15.1082,203700.0
2010-06-03 10:25:00,23.94,24.0,23.93,23.93,75300.0,15.1145,15.1524,15.1082,15.1082,75300.0
2010-06-03 10:30:00,23.93,23.93,23.87,23.91,101300.0,15.1082,15.1082,15.0703,15.0956,101300.0
2010-06-03 10:35:00,23.92,23.93,23.81,23.82,83300.0,15.1019,15.1082,15.0324,15.0388,83300.0
2010-06-03 10:40:00,23.82,23.86,23.82,23.83,91500.0,15.0388,15.064,15.0388,15.0451,91500.0
2010-06-03 10:45:00,23.82,23.9,23.82,23.86,76700.0,15.0388,15.0893,15.0388,15.064,76700.0
2010-06-03 10:50:00,23.87,23.92,23.87,23.88,77600.0,15.0703,15.1019,15.0703,15.0766,77600.0
2010-06-03 10:55:00,23.89,23.91,23.85,23.87,104700.0,15.083,15.0956,15.0577,15.0703,104700.0
2010-06-03 11:00:00,23.87,23.89,23.83,23.86,94000.0,15.0703,15.083,15.0451,15.064,94000.0
2010-06-03 11:05:00,23.86,23.89,23.82,23.82,115800.0,15.064,15.083,15.0388,15.0388,115800.0
2010-06-03 11:10:00,23.83,23.87,23.8,23.8,89900.0,15.0451,15.0703,15.0261,15.0261,89900.0
2010-06-03 11:15:00,23.8,23.81,23.73,23.74,57500.0,15.0261,15.0324,14.9819,14.9883,57500.0
2010-06-03 11:20:00,23.74,23.77,23.68,23.7,130500.0,14.9883,15.0072,14.9504,14.963,130500.0
2010-06-03 11:25:00,23.71,23.75,23.69,23.7,74400.0,14.9693,14.9946,14.9567,14.963,74400.0
2010-06-03 11:30:00,23.71,23.76,23.69,23.76,67600.0,14.9693,15.0009,14.9567,15.0009,67600.0
2010-06-03 11:35:00,23.75,23.81,23.75,23.77,80500.0,14.9946,15.0324,14.9946,15.0072,80500.0
2010-06-03 11:40:00,23.77,23.77,23.71,23.75,76400.0,15.0072,15.0072,14.9693,14.9946,76400.0
2010-06-03 11:45:00,23.75,23.76,23.7,23.74,188100.0,14.9946,15.0009,14.963,14.9883,188100.0
2010-06-03 11:50:00,23.75,23.76,23.7,23.72,197400.0,14.9946,15.0009,14.963,14.9756,197400.0
2010-06-03 11:55:00,23.71,23.72,23.66,23.68,81400.0,14.9693,14.9756,14.9377,14.9504,81400.0
2010-06-03 12:00:00,23.69,23.7,23.68,23.68,43200.0,14.9567,14.963,14.9504,14.9504,43200.0
2010-06-03 12:05:00,23.68,23.68,23.58,23.59,161400.0,14.9504,14.9504,14.8872,14.8935,161400.0
2010-06-03 12:10:00,23.6,23.6,23.55,23.58,130900.0,14.8999,14.8999,14.8683,14.8872,130900.0
2010-06-03 12:15:00,23.58,23.58,23.53,23.56,75700.0,14.8872,14.8872,14.8557,14.8746,75700.0
2010-06-03 12:20:00,23.56,23.57,23.48,23.5,180200.0,14.8746,14.8809,14.8241,14.8367,180200.0
2010-06-03 12:25:00,23.49,23.52,23.48,23.51,187200.0,14.8304,14.8494,14.8241,14.843,187200.0
2010-06-03 12:30:00,23.52,23.52,23.47,23.49,78600.0,14.8494,14.8494,14.8178,14.8304,78600.0
2010-06-03 12:35:00,23.49,23.56,23.48,23.55,80700.0,14.8304,14.8746,14.8241,14.8683,80700.0
2010-06-03 12:40:00,23.56,23.56,23.46,23.48,138500.0,14.8746,14.8746,14.8115,14.8241,138500.0
2010-06-03 12:45:00,23.48,23.5,23.45,23.45,113200.0,14.8241,14.8367,14.8052,14.8052,113200.0
2010-06-03 12:50:00,23.45,23.47,23.42,23.45,107100.0,14.8052,14.8178,14.7862,14.8052,107100.0
2010-06-03 12:55:00,23.44,23.47,23.44,23.47,133300.0,14.7988,14.8178,14.7988,14.8178,133300.0
2010-06-03 13:00:00,23.47,23.5,23.44,23.46,181900.0,14.8178,14.8367,14.7988,14.8115,181900.0
2010-06-03 13:05:00,23.45,23.51,23.44,23.5,146000.0,14.8052,14.843,14.7988,14.8367,146000.0
2010-06-03 13:10:00,23.5,23.51,23.48,23.48,58300.0,14.8367,14.843,14.8241,14.8241,58300.0
2010-06-03 13:15:00,23.49,23.5,23.45,23.45,77100.0,14.8304,14.8367,14.8052,14.8052,77100.0
2010-06-03 13:20:00,23.45,23.46,23.43,23.43,55000.0,14.8052,14.8115,14.7925,14.7925,55000.0
2010-06-03 13:25:00,23.43,23.43,23.37,23.41,147000.0,14.7925,14.7925,14.7547,14.7799,147000.0
2010-06-03 13:30:00,23.41,23.45,23.41,23.42,52800.0,14.7799,14.8052,14.7799,14.7862,52800.0
2010-06-03 13:35:00,23.43,23.47,23.4,23.47,40900.0,14.7925,14.8178,14.7736,14.8178,40900.0
2010-06-03 13:40:00,23.47,23.52,23.47,23.52,53600.0,14.8178,14.8494,14.8178,14.8494,53600.0
2010-06-03 13:45:00,23.52,23.55,23.51,23.53,150500.0,14.8494,14.8683,14.843,14.8557,150500.0
2010-06-03 13:50:00,23.53,23.53,23.48,23.49,109900.0,14.8557,14.8557,14.8241,14.8304,109900.0
2010-06-03 13:55:00,23.49,23.5,23.46,23.48,163500.0,14.8304,14.8367,14.8115,14.8241,163500.0
2010-06-03 14:00:00,23.47,23.48,23.42,23.45,208400.0,14.8178,14.8241,14.7862,14.8052,208400.0
2010-06-03 14:05:00,23.45,23.46,23.41,23.44,291000.0,14.8052,14.8115,14.7799,14.7988,291000.0
2010-06-03 14:10:00,23.43,23.5,23.42,23.49,329400.0,14.7925,14.8367,14.7862,14.8304,329400.0
2010-06-03 14:15:00,23.49,23.5,23.45,23.47,200500.0,14.8304,14.8367,14.8052,14.8178,200500.0
2010-06-03 14:20:00,23.48,23.5,23.45,23.48,280000.0,14.8241,14.8367,14.8052,14.8241,280000.0
2010-06-03 14:25:00,23.48,23.5,23.44,23.45,143300.0,14.8241,14.8367,14.7988,14.8052,143300.0
2010-06-03 14:30:00,23.45,23.48,23.44,23.47,129300.0,14.8052,14.8241,14.7988,14.8178,129300.0
2010-06-03 14:35:00,23.47,23.51,23.45,23.49,200600.0,14.8178,14.843,14.8052,14.8304,200600.0
2010-06-03 14:40:00,23.48,23.52,23.48,23.51,183400.0,14.8241,14.8494,14.8241,14.843,183400.0
2010-06-03 14:45:00,23.52,23.54,23.5,23.54,118900.0,14.8494,14.862,14.8367,14.862,118900.0
2010-06-03 14:50:00,23.54,23.59,23.54,23.54,130800.0,14.862,14.8935,14.862,14.862,130800.0
2010-06-03 14:55:00,23.55,23.55,23.5,23.54,102700.0,14.8683,14.8683,14.8367,14.862,102700.0
2010-06-03 15:00:00,23.53,23.6,23.53,23.56,114300.0,14.8557,14.8999,14.8557,14.8746,114300.0
2010-06-03 15:05:00,23.57,23.57,23.51,23.55,188600.0,14.8809,14.8809,14.843,14.8683,188600.0
2010-06-03 15:10:00,23.55,23.56,23.51,23.53,346400.0,14.8683,14.8746,14.843,14.8557,346400.0
2010-06-03 15:15:00,23.52,23.52,23.45,23.46,178200.0,14.8494,14.8494,14.8052,14.8115,178200.0
2010-06-03 15:20:00,23.46,23.53,23.45,23.52,126600.0,14.8115,14.8557,14.8052,14.8494,126600.0
2010-06-03 15:25:00,23.53,23.6,23.52,23.57,233400.0,14.8557,14.8999,14.8494,14.8809,233400.0
2010-06-03 15:30:00,23.58,23.59,23.48,23.5,256000.0,14.8872,14.8935,14.8241,14.8367,256000.0
2010-06-03 15:35:00,23.51,23.6,23.51,23.58,232300.0,14.843,14.8999,14.843,14.8872,232300.0
2010-06-03 15:40:00,23.57,23.58,23.56,23.58,138300.0,14.8809,14.8872,14.8746,14.8872,138300.0
2010-06-03 15:45:00,23.58,23.59,23.5,23.5,307900.0,14.8872,14.8935,14.8367,14.8367,307900.0
2010-06-03 15:50:00,23.5,23.55,23.49,23.51,492300.0,14.8367,14.8683,14.8304,14.843,492300.0
2010-06-03 15:55:00,23.5,23.58,23.5,23.56,604400.0,14.8367,14.8872,14.8367,14.8746,604400.0
2010-06-04 09:30:00,23.02,23.21,22.99,23.09,301200.0,14.5337,14.6536,14.5147,14.5779,301200.0
2010-06-04 09:35:00,23.08,23.15,23.0,23.09,343500.0,14.5716,14.6158,14.5211,14.5779,343500.0
2010-06-04 09:40:00,23.08,23.22,23.08,23.12,483500.0,14.5716,14.6599,14.5716,14.5968,483500.0
2010-06-04 09:45:00,23.12,23.12,22.96,23.01,415000.0,14.5968,14.5968,14.4958,14.5274,415000.0
2010-06-04 09:50:00,23.01,23.1,23.01,23.05,222100.0,14.5274,14.5842,14.5274,14.5526,222100.0
2010-06-04 09:55:00,23.05,23.1,23.03,23.08,190300.0,14.5526,14.5842,14.54,14.5716,190300.0
2010-06-04 10:00:00,23.09,23.11,23.05,23.08,337700.0,14.5779,14.5905,14.5526,14.5716,337700.0
2010-06-04 10:05:00,23.07,23.1,23.03,23.07,222100.0,14.5652,14.5842,14.54,14.5652,222100.0
2010-06-04 10:10:00,23.07,23.13,23.03,23.12,216800.0,14.5652,14.6031,14.54,14.5968,216800.0
2010-06-04 10:15:00,23.12,23.15,23.09,23.15,131700.0,14.5968,14.6158,14.5779,14.6158,131700.0
2010-06-04 10:20:00,23.14,23.2,23.11,23.2,179500.0,14.6094,14.6473,14.5905,14.6473,179500.0
2010-06-04 10:25:00,23.2,23.21,23.14,23.15,133700.0,14.6473,14.6536,14.6094,14.6158,133700.0
2010-06-04 10:30:00,23.16,23.18,23.13,23.15,149400.0,14.6221,14.6347,14.6031,14.6158,149400.0
2010-06-04 10:35:00,23.15,23.17,23.09,23.11,177600.0,14.6158,14.6284,14.5779,14.5905,177600.0
2010-06-04 10:40:00,23.11,23.14,23.09,23.1,132500.0,14.5905,14.6094,14.5779,14.5842,132500.0
2010-06-04 10:45:00,23.1,23.1,23.05,23.07,125300.0,14.5842,14.5842,14.5526,14.5652,125300.0
2010-06-04 10:50:00,23.06,23.08,23.02,23.06,151800.0,14.5589,14.5716,14.5337,14.5589,151800.0
2010-06-04 10:55:00,23.05,23.08,23.02,23.03,110200.0,14.5526,14.5716,14.5337,14.54,110200.0
2010-06-04 11:00:00,23.04,23.04,23.01,23.03,127000.0,14.5463,14.5463,14.5274,14.54,127000.0
2010-06-04 11:05:00,23.02,23.05,23.02,23.02,120200.0,14.5337,14.5526,14.5337,14.5337,120200.0
2010-06-04 11:10:00,23.02,23.03,22.98,22.98,220900.0,14.5337,14.54,14.5084,14.5084,220900.0
2010-06-04 11:15:00,22.99,23.02,22.95,22.95,137400.0,14.5147,14.5337,14.4895,14.4895,137400.0
2010-06-04 11:20:00,22.95,22.97,22.9,22.9,151100.0,14.4895,14.5021,14.4579,14.4579,151100.0
2010-06-04 11:25:00,22.9,23.0,22.9,22.94,211400.0,14.4579,14.5211,14.4579,14.4832,211400.0
2010-06-04 11:30:00,22.94,22.98,22.89,22.96,167600.0,14.4832,14.5084,14.4516,14.4958,167600.0
2010-06-04 11:35:00,22.96,23.03,22.94,23.0,149400.0,14.4958,14.54,14.4832,14.5211,149400.0
2010-06-04 11:40:00,23.01,23.02,22.94,22.97,114400.0,14.5274,14.5337,14.4832,14.5021,114400.0
2010-06-04 11:45:00,22.97,23.01,22.96,23.0,94700.0,14.5021,14.5274,14.4958,14.5211,94700.0
2010-06-04 11:50:00,22.99,22.99,22.96,22.96,58500.0,14.5147,14.5147,14.4958,14.4958,58500.0
2010-06-04 11:55:00,22.97,23.0,22.94,22.95,82100.0,14.5021,14.5211,14.4832,14.4895,82100.0
2010-06-04 12:00:00,22.95,22.98,22.93,22.97,263900.0,14.4895,14.5084,14.4769,14.5021,263900.0
2010-06-04 12:05:00,22.97,23.01,22.95,22.99,260300.0,14.5021,14.5274,14.4895,14.5147,260300.0
2010-06-04 12:10:00,23.0,23.06,23.0,23.06,105400.0,14.5211,14.5589,14.5211,14.5589,105400.0
2010-06-04 12:15:00,23.07,23.07,23.01,23.02,99900.0,14.5652,14.5652,14.5274,14.5337,99900.0
2010-06-04 12:20:00,23.02,23.05,23.02,23.03,41300.0,14.5337,14.5526,14.5337,14.54,41300.0
2010-06-04 12:25:00,23.03,23.06,23.03,23.04,136800.0,14.54,14.5589,14.54,14.5463,136800.0
2010-06-04 12:30:00,23.04,23.07,23.04,23.05,111300.0,14.5463,14.5652,14.5463,14.5526,111300.0
2010-06-04 12:35:00,23.04,23.05,23.02,23.04,133300.0,14.5463,14.5526,14.5337,14.5463,133300.0
2010-06-04 12:40:00,23.03,23.04,22.96,22.98,271300.0,14.54,14.5463,14.4958,14.5084,271300.0
2010-06-04 12:45:00,22.98,23.0,22.98,23.0,79900.0,14.5084,14.5211,14.5084,14.5211,79900.0
2010-06-04 12:50:00,23.0,23.07,22.99,23.06,155400.0,14.5211,14.5652,14.5147,14.5589,155400.0
2010-06-04 12:55:00,23.06,23.13,23.03,23.13,149100.0,14.5589,14.6031,14.54,14.6031,149100.0
2010-06-04 13:00:00,23.12,23.14,23.09,23.1,154200.0,14.5968,14.6094,14.5779,14.5842,154200.0
2010-06-04 13:05:00,23.1,23.1,23.06,23.06,89200.0,14.5842,14.5842,14.5589,14.5589,89200.0
2010-06-04 13:10:00,23.07,23.08,23.02,23.02,176500.0,14.5652,14.5716,14.5337,14.5337,176500.0
2010-06-04 13:15:00,23.02,23.04,22.98,23.04,298800.0,14.5337,14.5463,14.5084,14.5463,298800.0
2010-06-04 13:20:00,23.03,23.06,23.0,23.04,172300.0,14.54,14.5589,14.5211,14.5463,172300.0
2010-06-04 13:25:00,23.04,23.08,23.03,23.06,87700.0,14.5463,14.5716,14.54,14.5589,87700.0
2010-06-04 13:30:00,23.06,23.08,23.03,23.05,96000.0,14.5589,14.5716,14.54,14.5526,96000.0
2010-06-04 13:35:00,23.05,23.07,23.01,23.02,128900.0,14.5526,14.5652,14.5274,14.5337,128900.0
2010-06-04 13:40:00,23.03,23.09,23.03,23.09,197500.0,14.54,14.5779,14.54,14.5779,197500.0
2010-06-04 13:45:00,23.08,23.09,23.05,23.08,88700.0,14.5716,14.5779,14.5526,14.5716,88700.0
2010-06-04 13:50:00,23.08,23.09,23.04,23.05,165200.0,14.5716,14.5779,14.5463,14.5526,165200.0
2010-06-04 13:55:00,23.05,23.07,23.01,23.06,137100.0,14.5526,14.5652,14.5274,14.5589,137100.0
2010-06-04 14:00:00,23.06,23.09,23.03,23.07,186300.0,14.5589,14.5779,14.54,14.5652,186300.0
2010-06-04 14:05:00,23.06,23.08,23.01,23.03,151500.0,14.5589,14.5716,14.5274,14.54,151500.0
2010-06-04 14:10:00,23.03,23.08,23.01,23.08,129900.0,14.54,14.5716,14.5274,14.5716,129900.0
2010-06-04 14:15:00,23.08,23.09,23.04,23.05,140800.0,14.5716,14.5779,14.5463,14.5526,140800.0
2010-06-04 14:20:00,23.04,23.1,23.03,23.09,162400.0,14.5463,14.5842,14.54,14.5779,162400.0
2010-06-04 14:25:00,23.09,23.11,23.02,23.05,224000.0,14.5779,14.5905,14.5337,14.5526,224000.0
2010-06-04 14:30:00,23.05,23.09,23.03,23.06,131800.0,14.5526,14.5779,14.54,14.5589,131800.0
2010-06-04 14:35:00,23.06,23.07,23.02,23.04,274600.0,14.5589,14.5652,14.5337,14.5463,274600.0
2010-06-04 14:40:00,23.04,23.09,23.03,23.09,127800.0,14.5463,14.5779,14.54,14.5779,127800.0
2010-06-04 14:45:00,23.09,23.1,23.0,23.02,348500.0,14.5779,14.5842,14.5211,14.5337,348500.0
2010-06-04 14:50:00,23.01,23.07,22.94,22.99,342500.0,14.5274,14.5652,14.4832,14.5147,342500.0
2010-06-04 14:55:00,23.0,23.05,22.92,22.93,304000.0,14.5211,14.5526,14.4705,14.4769,304000.0
2010-06-04 15:00:00,22.93,23.04,22.93,23.02,257100.0,14.4769,14.5463,14.4769,14.5337,257100.0
2010-06-04 15:05:00,23.02,23.02,22.94,23.0,310700.0,14.5337,14.5337,14.4832,14.5211,310700.0
2010-06-04 15:10:00,23.0,23.03,22.97,22.98,164600.0,14.5211,14.54,14.5021,14.5084,164600.0
2010-06-04 15:15:00,22.98,22.99,22.9,22.96,236700.0,14.5084,14.5147,14.4579,14.4958,236700.0
2010-06-04 15:20:00,22.97,23.03,22.97,23.03,775000.0,14.5021,14.54,14.5021,14.54,775000.0
2010-06-04 15:25:00,23.02,23.03,22.96,22.97,384600.0,14.5337,14.54,14.4958,14.5021,384600.0
2010-06-04 15:30:00,22.96,23.01,22.92,22.95,468800.0,14.4958,14.5274,14.4705,14.4895,468800.0
2010-06-04 15:35:00,22.95,23.01,22.95,22.97,297000.0,14.4895,14.5274,14.4895,14.5021,297000.0
2010-06-04 15:40:00,22.96,22.97,22.84,22.9,618900.0,14.4958,14.5021,14.42,14.4579,618900.0
2010-06-04 15:45:00,22.89,23.0,22.88,22.92,763600.0,14.4516,14.5211,14.4453,14.4705,763600.0
2010-06-04 15:50:00,22.92,22.93,22.78,22.8,1049300.0,14.4705,14.4769,14.3822,14.3948,1049300.0
2010-06-04 15:55:00,22.8,22.89,22.8,22.89,1549900.0,14.3948,14.4516,14.3948,14.4516,1549900.0
2010-06-07 09:30:00,23.01,23.07,22.87,22.87,199500.0,14.5274,14.5652,14.439,14.439,199500.0
2010-06-07 09:35:00,22.87,22.88,22.79,22.83,167900.0,14.439,14.4453,14.3885,14.4137,167900.0
2010-06-07 09:40:00,22.83,22.83,22.69,22.74,150700.0,14.4137,14.4137,14.3253,14.3569,150700.0
2010-06-07 09:45:00,22.74,22.86,22.7,22.85,178800.0,14.3569,14.4327,14.3316,14.4263,178800.0
2010-06-07 09:50:00,22.86,23.0,22.8,22.98,281800.0,14.4327,14.5211,14.3948,14.5084,281800.0
2010-06-07 09:55:00,22.98,23.0,22.93,22.95,136200.0,14.5084,14.5211,14.4769,14.4895,136200.0
2010-06-07 10:00:00,22.95,23.03,22.89,23.02,224900.0,14.4895,14.54,14.4516,14.5337,224900.0
2010-06-07 10:05:00,23.02,23.08,23.0,23.07,150400.0,14.5337,14.5716,14.5211,14.5652,150400.0
2010-06-07 10:10:00,23.07,23.12,23.04,23.08,151800.0,14.5652,14.5968,14.5463,14.5716,151800.0
2010-06-07 10:15:00,23.08,23.1,22.99,22.99,179000.0,14.5716,14.5842,14.5147,14.5147,179000.0
2010-06-07 10:20:00,22.99,23.06,22.97,23.06,133600.0,14.5147,14.5589,14.5021,14.5589,133600.0
2010-06-07 10:25:00,23.06,23.09,23.0,23.03,167400.0,14.5589,14.5779,14.5211,14.54,167400.0
2010-06-07 10:30:00,23.04,23.04,22.88,22.9,281100.0,14.5463,14.5463,14.4453,14.4579,281100.0
2010-06-07 10:35:00,22.9,22.95,22.86,22.89,237300.0,14.4579,14.4895,14.4327,14.4516,237300.0
2010-06-07 10:40:00,22.88,22.92,22.77,22.78,230500.0,14.4453,14.4705,14.3758,14.3822,230500.0
2010-06-07 10:45:00,22.77,22.79,22.68,22.75,173700.0,14.3758,14.3885,14.319,14.3632,173700.0
2010-06-07 10:50:00,22.75,22.79,22.66,22.71,184800.0,14.3632,14.3885,14.3064,14.338,184800.0
2010-06-07 10:55:00,22.71,22.73,22.68,22.72,170400.0,14.338,14.3506,14.319,14.3443,170400.0
2010-06-07 11:00:00,22.73,22.8,22.72,22.79,144800.0,14.3506,14.3948,14.3443,14.3885,144800.0
2010-06-07 11:05:00,22.79,22.84,22.76,22.82,109400.0,14.3885,14.42,14.3695,14.4074,109400.0
2010-06-07 11:10:00,22.82,22.84,22.74,22.74,96300.0,14.4074,14.42,14.3569,14.3569,96300.0
2010-06-07 11:15:00,22.74,22.81,22.71,22.8,113500.0,14.3569,14.4011,14.338,14.3948,113500.0
2010-06-07 11:20:00,22.8,22.84,22.79,22.81,68600.0,14.3948,14.42,14.3885,14.4011,68600.0
2010-06-07 11:25:00,22.8,22.9,22.8,22.87,98200.0,14.3948,14.4579,14.3948,14.439,98200.0
2010-06-07 11:30:00,22.87,22.9,22.85,22.87,78600.0,14.439,14.4579,14.4263,14.439,78600.0
2010-06-07 11:35:00,22.87,22.93,22.86,22.88,122600.0,14.439,14.4769,14.4327,14.4453,122600.0
2010-06-07 11:40:00,22.87,22.93,22.86,22.91,125200.0,14.439,14.4769,14.4327,14.4642,125200.0
2010-06-07 11:45:00,22.91,22.92,22.81,22.83,136200.0,14.4642,14.4705,14.4011,14.4137,136200.0
2010-06-07 11:50:00,22.83,22.89,22.83,22.83,85300.0,14.4137,14.4516,14.4137,14.4137,85300.0
2010-06-07 11:55:00,22.84,22.88,22.8,22.88,110700.0,14.42,14.4453,14.3948,14.4453,110700.0
2010-06-07 12:00:00,22.88,22.95,22.84,22.94,143800.0,14.4453,14.4895,14.42,14.4832,143800.0
2010-06-07 12:05:00,22.94,22.96,22.92,22.93,77700.0,14.4832,14.4958,14.4705,14.4769,77700.0
2010-06-07 12:10:00,22.93,22.95,22.91,22.91,53600.0,14.4769,14.4895,14.4642,14.4642,53600.0
2010-06-07 12:15:00,22.92,22.93,22.86,22.9,89600.0,14.4705,14.4769,14.4327,14.4579,89600.0
2010-06-07 12:20:00,22.91,22.97,22.89,22.93,119700.0,14.4642,14.5021,14.4516,14.4769,119700.0
2010-06-07 12:25:00,22.94,22.94,22.87,22.88,65800.0,14.4832,14.4832,14.439,14.4453,65800.0
2010-06-07 12:30:00,22.88,22.9,22.88,22.89,68700.0,14.4453,14.4579,14.4453,14.4516,68700.0
2010-06-07 12:35:00,22.89,22.91,22.88,22.91,60700.0,14.4516,14.4642,14.4453,14.4642,60700.0
2010-06-07 12:40:00,22.9,22.95,22.9,22.91,84600.0,14.4579,14.4895,14.4579,14.4642,84600.0
2010-06-07 12:45:00,22.91,22.95,22.89,22.94,171800.0,14.4642,14.4895,14.4516,14.4832,171800.0
2010-06-07 12:50:00,22.93,23.0,22.93,22.99,109900.0,14.4769,14.5211,14.4769,14.5147,109900.0
2010-06-07 12:55:00,22.98,22.99,22.95,22.95,82400.0,14.5084,14.5147,14.4895,14.4895,82400.0
2010-06-07 13:00:00,22.96,22.96,22.88,22.89,116100.0,14.4958,14.4958,14.4453,14.4516,116100.0
2010-06-07 13:05:00,22.9,22.94,22.88,22.92,93800.0,14.4579,14.4832,14.4453,14.4705,93800.0
2010-06-07 13:10:00,22.92,22.94,22.9,22.9,43100.0,14.4705,14.4832,14.4579,14.4579,43100.0
2010-06-07 13:15:00,22.9,22.98,22.9,22.98,58300.0,14.4579,14.5084,14.4579,14.5084,58300.0
2010-06-07 13:20:00,22.98,22.99,22.94,22.94,58000.0,14.5084,14.5147,14.4832,14.4832,58000.0
2010-06-07 13:25:00,22.94,23.01,22.94,23.0,94600.0,14.4832,14.5274,14.4832,14.5211,94600.0
2010-06-07 13:30:00,23.0,23.01,22.97,22.98,87300.0,14.5211,14.5274,14.5021,14.5084,87300.0
2010-06-07 13:35:00,22.99,23.0,22.91,22.91,81300.0,14.5147,14.5211,14.4642,14.4642,81300.0
2010-06-07 13:40:00,22.92,22.93,22.9,22.9,60900.0,14.4705,14.4769,14.4579,14.4579,60900.0
2010-06-07 13:45:00,22.9,22.93,22.84,22.88,95200.0,14.4579,14.4769,14.42,14.4453,95200.0
2010-06-07 13:50:00,22.88,22.9,22.85,22.85,181100.0,14.4453,14.4579,14.4263,14.4263,181100.0
2010-06-07 13:55:00,22.85,22.88,22.84,22.86,131000.0,14.4263,14.4453,14.42,14.4327,131000.0
2010-06-07 14:00:00,22.86,22.88,22.83,22.86,103000.0,14.4327,14.4453,14.4137,14.4327,103000.0
2010-06-07 14:05:00,22.85,22.85,22.8,22.82,185800.0,14.4263,14.4263,14.3948,14.4074,185800.0
2010-06-07 14:10:00,22.83,22.85,22.78,22.79,151100.0,14.4137,14.4263,14.3822,14.3885,151100.0
2010-06-07 14:15:00,22.79,22.81,22.75,22.76,106200.0,14.3885,14.4011,14.3632,14.3695,106200.0
2010-06-07 14:20:00,22.76,22.79,22.73,22.74,155800.0,14.3695,14.3885,14.3506,14.3569,155800.0
2010-06-07 14:25:00,22.73,22.79,22.73,22.77,159200.0,14.3506,14.3885,14.3506,14.3758,159200.0
2010-06-07 14:30:00,22.78,22.8,22.7,22.71,193900.0,14.3822,14.3948,14.3316,14.338,193900.0
2010-06-07 14:35:00,22.7,22.74,22.68,22.69,238800.0,14.3316,14.3569,14.319,14.3253,238800.0
2010-06-07 14:40:00,22.68,22.71,22.64,22.69,216200.0,14.319,14.338,14.2938,14.3253,216200.0
2010-06-07 14:45:00,22.69,22.7,22.63,22.65,251500.0,14.3253,14.3316,14.2875,14.3001,251500.0
2010-06-07 14:50:00,22.66,22.68,22.64,22.67,233000.0,14.3064,14.319,14.2938,14.3127,233000.0
2010-06-07 14:55:00,22.67,22.68,22.63,22.66,196600.0,14.3127,14.319,14.2875,14.3064,196600.0
2010-06-07 15:00:00,22.66,22.73,22.66,22.69,229500.0,14.3064,14.3506,14.3064,14.3253,229500.0
2010-06-07 15:05:00,22.69,22.74,22.68,22.71,297200.0,14.3253,14.3569,14.319,14.338,297200.0
2010-06-07 15:10:00,22.72,22.73,22.66,22.66,267600.0,14.3443,14.3506,14.3064,14.3064,267600.0
2010-06-07 15:15:00,22.66,22.68,22.56,22.58,338300.0,14.3064,14.319,14.2433,14.2559,338300.0
2010-06-07 15:20:00,22.58,22.61,22.54,22.57,357900.0,14.2559,14.2748,14.2306,14.2496,357900.0
2010-06-07 15:25:00,22.57,22.59,22.52,22.52,249400.0,14.2496,14.2622,14.218,14.218,249400.0
2010-06-07 15:30:00,22.52,22.56,22.5,22.56,279100.0,14.218,14.2433,14.2054,14.2433,279100.0
2010-06-07 15:35:00,22.56,22.62,22.56,22.56,306500.0,14.2433,14.2811,14.2433,14.2433,306500.0
2010-06-07 15:40:00,22.56,22.57,22.45,22.53,479400.0,14.2433,14.2496,14.1738,14.2243,479400.0
2010-06-07 15:45:00,22.53,22.56,22.5,22.51,491500.0,14.2243,14.2433,14.2054,14.2117,491500.0
2010-06-07 15:50:00,22.5,22.59,22.5,22.53,771200.0,14.2054,14.2622,14.2054,14.2243,771200.0
2010-06-07 15:55:00,22.52,22.53,22.45,22.48,891600.0,14.218,14.2243,14.1738,14.1927,891600.0
2010-06-08 09:30:00,22.35,22.65,22.35,22.62,250800.0,14.1107,14.3001,14.1107,14.2811,250800.0
2010-06-08 09:35:00,22.61,22.63,22.45,22.48,319900.0,14.2748,14.2875,14.1738,14.1927,319900.0
2010-06-08 09:40:00,22.47,22.54,22.44,22.5,122200.0,14.1864,14.2306,14.1675,14.2054,122200.0
2010-06-08 09:45:00,22.5,22.52,22.45,22.5,172000.0,14.2054,14.218,14.1738,14.2054,172000.0
2010-06-08 09:50:00,22.5,22.52,22.44,22.49,274000.0,14.2054,14.218,14.1675,14.1991,274000.0
2010-06-08 09:55:00,22.49,22.52,22.42,22.44,351600.0,14.1991,14.218,14.1549,14.1675,351600.0
2010-06-08 10:00:00,22.44,22.59,22.44,22.57,238200.0,14.1675,14.2622,14.1675,14.2496,238200.0
2010-06-08 10:05:00,22.57,22.61,22.51,22.55,178200.0,14.2496,14.2748,14.2117,14.2369,178200.0
2010-06-08 10:10:00,22.55,22.57,22.44,22.46,271600.0,14.2369,14.2496,14.1675,14.1801,271600.0
2010-06-08 10:15:00,22.46,22.46,22.34,22.34,408200.0,14.1801,14.1801,14.1044,14.1044,408200.0
2010-06-08 10:20:00,22.34,22.39,22.32,22.37,290700.0,14.1044,14.1359,14.0917,14.1233,290700.0
2010-06-08 10:25:00,22.36,22.46,22.33,22.45,252200.0,14.117,14.1801,14.098,14.1738,252200.0
2010-06-08 10:30:00,22.46,22.49,22.41,22.41,114700.0,14.1801,14.1991,14.1486,14.1486,114700.0
2010-06-08 10:35:00,22.41,22.43,22.3,22.3,211800.0,14.1486,14.1612,14.0791,14.0791,211800.0
2010-06-08 10:40:00,22.3,22.31,22.25,22.27,235000.0,14.0791,14.0854,14.0475,14.0602,235000.0
2010-06-08 10:45:00,22.27,22.27,22.16,22.2,225300.0,14.0602,14.0602,13.9907,14.016,225300.0
2010-06-08 10:50:00,22.2,22.2,22.12,22.17,248900.0,14.016,14.016,13.9655,13.997,248900.0
2010-06-08 10:55:00,22.18,22.23,22.16,22.22,148000.0,14.0033,14.0349,13.9907,14.0286,148000.0
2010-06-08 11:00:00,22.22,22.27,22.22,22.25,201200.0,14.0286,14.0602,14.0286,14.0475,201200.0
2010-06-08 11:05:00,22.25,22.29,22.11,22.15,235200.0,14.0475,14.0728,13.9591,13.9844,235200.0
2010-06-08 11:10:00,22.14,22.17,22.06,22.15,270400.0,13.9781,13.997,13.9276,13.9844,270400.0
2010-06-08 11:15:00,22.14,22.21,22.14,22.2,169600.0,13.9781,14.0223,13.9781,14.016,169600.0
2010-06-08 11:20:00,22.2,22.37,22.19,22.34,259500.0,14.016,14.1233,14.0097,14.1044,259500.0
2010-06-08 11:25:00,22.34,22.36,22.26,22.27,184400.0,14.1044,14.117,14.0539,14.0602,184400.0
2010-06-08 11:30:00,22.28,22.37,22.27,22.36,291600.0,14.0665,14.1233,14.0602,14.117,291600.0
2010-06-08 11:35:00,22.35,22.42,22.32,22.39,428000.0,14.1107,14.1549,14.0917,14.1359,428000.0
2010-06-08 11:40:00,22.39,22.39,22.28,22.3,221700.0,14.1359,14.1359,14.0665,14.0791,221700.0
2010-06-08 11:45:00,22.3,22.31,22.28,22.3,472100.0,14.0791,14.0854,14.0665,14.0791,472100.0
2010-06-08 11:50:00,22.3,22.36,22.3,22.36,269400.0,14.0791,14.117,14.0791,14.117,269400.0
2010-06-08 11:55:00,22.35,22.42,22.34,22.38,290000.0,14.1107,14.1549,14.1044,14.1296,290000.0
2010-06-08 12:00:00,22.39,22.42,22.32,22.33,187900.0,14.1359,14.1549,14.0917,14.098,187900.0
2010-06-08 12:05:00,22.33,22.33,22.28,22.29,221100.0,14.098,14.098,14.0665,14.0728,221100.0
2010-06-08 12:10:00,22.3,22.31,22.22,22.24,205600.0,14.0791,14.0854,14.0286,14.0412,205600.0
2010-06-08 12:15:00,22.25,22.25,22.13,22.15,558100.0,14.0475,14.0475,13.9718,13.9844,558100.0
2010-06-08 12:20:00,22.15,22.15,22.1,22.11,370900.0,13.9844,13.9844,13.9528,13.9591,370900.0
2010-06-08 12:25:00,22.11,22.13,22.06,22.07,268800.0,13.9591,13.9718,13.9276,13.9339,268800.0
2010-06-08 12:30:00,22.08,22.11,22.07,22.11,228700.0,13.9402,13.9591,13.9339,13.9591,228700.0
2010-06-08 12:35:00,22.11,22.12,22.08,22.1,243200.0,13.9591,13.9655,13.9402,13.9528,243200.0
2010-06-08 12:40:00,22.11,22.16,22.1,22.13,288000.0,13.9591,13.9907,13.9528,13.9718,288000.0
2010-06-08 12:45:00,22.13,22.2,22.11,22.18,200700.0,13.9718,14.016,13.9591,14.0033,200700.0
2010-06-08 12:50:00,22.18,22.24,22.17,22.23,199600.0,14.0033,14.0412,13.997,14.0349,199600.0
2010-06-08 12:55:00,22.23,22.3,22.23,22.29,250500.0,14.0349,14.0791,14.0349,14.0728,250500.0
2010-06-08 13:00:00,22.29,22.29,22.25,22.25,161000.0,14.0728,14.0728,14.0475,14.0475,161000.0
2010-06-08 13:05:00,22.26,22.3,22.25,22.3,181900.0,14.0539,14.0791,14.0475,14.0791,181900.0
2010-06-08 13:10:00,22.3,22.3,22.22,22.23,193200.0,14.0791,14.0791,14.0286,14.0349,193200.0
2010-06-08 13:15:00,22.24,22.25,22.22,22.25,188000.0,14.0412,14.0475,14.0286,14.0475,188000.0
2010-06-08 13:20:00,22.24,22.25,22.21,22.21,249100.0,14.0412,14.0475,14.0223,14.0223,249100.0
2010-06-08 13:25:00,22.21,22.26,22.2,22.23,250700.0,14.0223,14.0539,14.016,14.0349,250700.0
2010-06-08 13:30:00,22.23,22.25,22.13,22.14,494200.0,14.0349,14.0475,13.9718,13.9781,494200.0
2010-06-08 13:35:00,22.14,22.16,22.12,22.16,249100.0,13.9781,13.9907,13.9655,13.9907,249100.0
2010-06-08 13:40:00,22.15,22.19,22.12,22.18,132700.0,13.9844,14.0097,13.9655,14.0033,132700.0
2010-06-08 13:45:00,22.18,22.19,22.11,22.12,169600.0,14.0033,14.0097,13.9591,13.9655,169600.0
2010-06-08 13:50:00,22.12,22.17,22.1,22.14,251100.0,13.9655,13.997,13.9528,13.9781,251100.0
2010-06-08 13:55:00,22.14,22.22,22.13,22.22,192800.0,13.9781,14.0286,13.9718,14.0286,192800.0
2010-06-08 14:00:00,22.23,22.26,22.2,22.22,271400.0,14.0349,14.0539,14.016,14.0286,271400.0
2010-06-08 14:05:00,22.21,22.22,22.14,22.16,130100.0,14.0223,14.0286,13.9781,13.9907,130100.0
2010-06-08 14:10:00,22.16,22.17,22.11,22.17,157200.0,13.9907,13.997,13.9591,13.997,157200.0
2010-06-08 14:15:00,22.16,22.23,22.14,22.23,150900.0,13.9907,14.0349,13.9781,14.0349,150900.0
2010-06-08 14:20:00,22.24,22.32,22.23,22.32,199000.0,14.0412,14.0917,14.0349,14.0917,199000.0
2010-06-08 14:25:00,22.32,22.35,22.29,22.32,165300.0,14.0917,14.1107,14.0728,14.0917,165300.0
2010-06-08 14:30:00,22.32,22.4,22.3,22.35,194200.0,14.0917,14.1422,14.0791,14.1107,194200.0
2010-06-08 14:35:00,22.35,22.41,22.33,22.36,311500.0,14.1107,14.1486,14.098,14.117,311500.0
2010-06-08 14:40:00,22.35,22.45,22.34,22.42,316900.0,14.1107,14.1738,14.1044,14.1549,316900.0
2010-06-08 14:45:00,22.42,22.44,22.37,22.41,291500.0,14.1549,14.1675,14.1233,14.1486,291500.0
2010-06-08 14:50:00,22.41,22.41,22.35,22.36,388400.0,14.1486,14.1486,14.1107,14.117,388400.0
2010-06-08 14:55:00,22.36,22.41,22.36,22.37,410000.0,14.117,14.1486,14.117,14.1233,410000.0
2010-06-08 15:00:00,22.38,22.39,22.3,22.37,583600.0,14.1296,14.1359,14.0791,14.1233,583600.0
2010-06-08 15:05:00,22.38,22.41,22.36,22.4,360600.0,14.1296,14.1486,14.117,14.1422,360600.0
2010-06-08 15:10:00,22.39,22.41,22.35,22.37,420000.0,14.1359,14.1486,14.1107,14.1233,420000.0
2010-06-08 15:15:00,22.36,22.39,22.31,22.33,423200.0,14.117,14.1359,14.0854,14.098,423200.0
2010-06-08 15:20:00,22.34,22.4,22.33,22.38,387400.0,14.1044,14.1422,14.098,14.1296,387400.0
2010-06-08 15:25:00,22.38,22.48,22.38,22.48,424700.0,14.1296,14.1927,14.1296,14.1927,424700.0
2010-06-08 15:30:00,22.48,22.57,22.47,22.53,571500.0,14.1927,14.2496,14.1864,14.2243,571500.0
2010-06-08 15:35:00,22.53,22.68,22.52,22.65,572800.0,14.2243,14.319,14.218,14.3001,572800.0
2010-06-08 15:40:00,22.64,22.68,22.57,22.67,421400.0,14.2938,14.319,14.2496,14.3127,421400.0
2010-06-08 15:45:00,22.67,22.68,22.6,22.61,498100.0,14.3127,14.319,14.2685,14.2748,498100.0
2010-06-08 15:50:00,22.61,22.77,22.6,22.75,1003600.0,14.2748,14.3758,14.2685,14.3632,1003600.0
2010-06-08 15:55:00,22.75,22.78,22.71,22.72,998300.0,14.3632,14.3822,14.338,14.3443,998300.0
2010-06-09 09:30:00,22.94,22.94,22.58,22.8,389100.0,14.4832,14.4832,14.2559,14.3948,389100.0
2010-06-09 09:35:00,22.8,22.86,22.65,22.78,655200.0,14.3948,14.4327,14.3001,14.3822,655200.0
2010-06-09 09:40:00,22.77,22.87,22.74,22.82,318500.0,14.3758,14.439,14.3569,14.4074,318500.0
2010-06-09 09:45:00,22.82,22.83,22.78,22.81,208400.0,14.4074,14.4137,14.3822,14.4011,208400.0
2010-06-09 09:50:00,22.81,22.82,22.75,22.75,111300.0,14.4011,14.4074,14.3632,14.3632,111300.0
2010-06-09 09:55:00,22.75,22.8,22.73,22.73,104300.0,14.3632,14.3948,14.3506,14.3506,104300.0
2010-06-09 10:00:00,22.74,22.78,22.69,22.75,136700.0,14.3569,14.3822,14.3253,14.3632,136700.0
2010-06-09 10:05:00,22.74,22.78,22.65,22.66,154600.0,14.3569,14.3822,14.3001,14.3064,154600.0
2010-06-09 10:10:00,22.65,22.69,22.63,22.66,174700.0,14.3001,14.3253,14.2875,14.3064,174700.0
2010-06-09 10:15:00,22.66,22.76,22.65,22.71,249200.0,14.3064,14.3695,14.3001,14.338,249200.0
2010-06-09 10:20:00,22.71,22.82,22.71,22.81,144000.0,14.338,14.4074,14.338,14.4011,144000.0
2010-06-09 10:25:00,22.82,22.86,22.8,22.81,216100.0,14.4074,14.4327,14.3948,14.4011,216100.0
2010-06-09 10:30:00,22.81,22.87,22.76,22.84,335000.0,14.4011,14.439,14.3695,14.42,335000.0
2010-06-09 10:35:00,22.84,22.86,22.77,22.79,139900.0,14.42,14.4327,14.3758,14.3885,139900.0
2010-06-09 10:40:00,22.79,22.81,22.75,22.78,147300.0,14.3885,14.4011,14.3632,14.3822,147300.0
2010-06-09 10:45:00,22.79,22.87,22.78,22.85,151100.0,14.3885,14.439,14.3822,14.4263,151100.0
2010-06-09 10:50:00,22.84,22.91,22.83,22.89,101000.0,14.42,14.4642,14.4137,14.4516,101000.0
2010-06-09 10:55:00,22.89,22.99,22.89,22.98,123000.0,14.4516,14.5147,14.4516,14.5084,123000.0
2010-06-09 11:00:00,22.98,23.02,22.95,23.01,177100.0,14.5084,14.5337,14.4895,14.5274,177100.0
2010-06-09 11:05:00,23.01,23.03,22.98,22.99,232700.0,14.5274,14.54,14.5084,14.5147,232700.0
2010-06-09 11:10:00,22.99,23.03,22.97,22.99,361300.0,14.5147,14.54,14.5021,14.5147,361300.0
2010-06-09 11:15:00,22.99,23.05,22.99,23.01,133100.0,14.5147,14.5526,14.5147,14.5274,133100.0
2010-06-09 11:20:00,23.01,23.05,23.0,23.01,124800.0,14.5274,14.5526,14.5211,14.5274,124800.0
2010-06-09 11:25:00,23.02,23.15,23.0,23.13,276300.0,14.5337,14.6158,14.5211,14.6031,276300.0
2010-06-09 11:30:00,23.14,23.14,23.09,23.12,230000.0,14.6094,14.6094,14.5779,14.5968,230000.0
2010-06-09 11:35:00,23.12,23.14,23.05,23.05,131500.0,14.5968,14.6094,14.5526,14.5526,131500.0
2010-06-09 11:40:00,23.05,23.1,23.04,23.05,148200.0,14.5526,14.5842,14.5463,14.5526,148200.0
2010-06-09 11:45:00,23.05,23.07,23.01,23.01,145600.0,14.5526,14.5652,14.5274,14.5274,145600.0
2010-06-09 11:50:00,23.01,23.07,23.01,23.07,101200.0,14.5274,14.5652,14.5274,14.5652,101200.0
2010-06-09 11:55:00,23.07,23.07,22.98,22.99,107600.0,14.5652,14.5652,14.5084,14.5147,107600.0
2010-06-09 12:00:00,22.98,22.98,22.95,22.96,87000.0,14.5084,14.5084,14.4895,14.4958,87000.0
2010-06-09 12:05:00,22.95,22.96,22.92,22.95,50600.0,14.4895,14.4958,14.4705,14.4895,50600.0
2010-06-09 12:10:00,22.95,22.95,22.91,22.91,276000.0,14.4895,14.4895,14.4642,14.4642,276000.0
2010-06-09 12:15:00,22.91,22.92,22.89,22.92,85800.0,14.4642,14.4705,14.4516,14.4705,85800.0
2010-06-09 12:20:00,22.91,22.95,22.91,22.95,34400.0,14.4642,14.4895,14.4642,14.4895,34400.0
2010-06-09 12:25:00,22.95,22.98,22.94,22.94,58800.0,14.4895,14.5084,14.4832,14.4832,58800.0
2010-06-09 12:30:00,22.94,22.95,22.89,22.9,61100.0,14.4832,14.4895,14.4516,14.4579,61100.0
2010-06-09 12:35:00,22.9,22.92,22.88,22.91,195200.0,14.4579,14.4705,14.4453,14.4642,195200.0
2010-06-09 12:40:00,22.92,22.93,22.87,22.89,144800.0,14.4705,14.4769,14.439,14.4516,144800.0
2010-06-09 12:45:00,22.89,22.95,22.88,22.95,53700.0,14.4516,14.4895,14.4453,14.4895,53700.0
2010-06-09 12:50:00,22.95,22.98,22.93,22.94,98600.0,14.4895,14.5084,14.4769,14.4832,98600.0
2010-06-09 12:55:00,22.93,22.93,22.88,22.9,49200.0,14.4769,14.4769,14.4453,14.4579,49200.0
2010-06-09 13:00:00,22.89,22.9,22.85,22.87,71600.0,14.4516,14.4579,14.4263,14.439,71600.0
2010-06-09 13:05:00,22.86,22.9,22.86,22.88,73600.0,14.4327,14.4579,14.4327,14.4453,73600.0
2010-06-09 13:10:00,22.88,22.9,22.87,22.88,49600.0,14.4453,14.4579,14.439,14.4453,49600.0
2010-06-09 13:15:00,22.88,22.92,22.86,22.92,56800.0,14.4453,14.4705,14.4327,14.4705,56800.0
2010-06-09 13:20:00,22.92,22.95,22.9,22.92,53300.0,14.4705,14.4895,14.4579,14.4705,53300.0
2010-06-09 13:25:00,22.92,22.93,22.87,22.87,128300.0,14.4705,14.4769,14.439,14.439,128300.0
2010-06-09 13:30:00,22.88,22.9,22.84,22.86,142400.0,14.4453,14.4579,14.42,14.4327,142400.0
2010-06-09 13:35:00,22.86,22.9,22.84,22.84,110800.0,14.4327,14.4579,14.42,14.42,110800.0
2010-06-09 13:40:00,22.84,22.91,22.83,22.91,71900.0,14.42,14.4642,14.4137,14.4642,71900.0
2010-06-09 13:45:00,22.91,22.93,22.88,22.9,88100.0,14.4642,14.4769,14.4453,14.4579,88100.0
2010-06-09 13:50:00,22.89,22.94,22.89,22.9,71200.0,14.4516,14.4832,14.4516,14.4579,71200.0
2010-06-09 13:55:00,22.91,22.93,22.86,22.92,84100.0,14.4642,14.4769,14.4327,14.4705,84100.0
2010-06-09 14:00:00,22.92,22.93,22.84,22.86,169400.0,14.4705,14.4769,14.42,14.4327,169400.0
2010-06-09 14:05:00,22.86,22.87,22.8,22.83,101200.0,14.4327,14.439,14.3948,14.4137,101200.0
2010-06-09 14:10:00,22.83,22.88,22.81,22.88,131800.0,14.4137,14.4453,14.4011,14.4453,131800.0
2010-06-09 14:15:00,22.88,22.9,22.8,22.84,193700.0,14.4453,14.4579,14.3948,14.42,193700.0
2010-06-09 14:20:00,22.84,22.84,22.78,22.82,157900.0,14.42,14.42,14.3822,14.4074,157900.0
2010-06-09 14:25:00,22.82,22.93,22.8,22.92,143200.0,14.4074,14.4769,14.3948,14.4705,143200.0
2010-06-09 14:30:00,22.93,22.95,22.88,22.89,114000.0,14.4769,14.4895,14.4453,14.4516,114000.0
2010-06-09 14:35:00,22.89,22.93,22.88,22.92,135200.0,14.4516,14.4769,14.4453,14.4705,135200.0
2010-06-09 14:40:00,22.92,22.93,22.88,22.91,128900.0,14.4705,14.4769,14.4453,14.4642,128900.0
2010-06-09 14:45:00,22.89,22.93,22.82,22.84,152500.0,14.4516,14.4769,14.4074,14.42,152500.0
2010-06-09 14:50:00,22.83,22.85,22.81,22.81,174800.0,14.4137,14.4263,14.4011,14.4011,174800.0
2010-06-09 14:55:00,22.81,22.84,22.74,22.74,253100.0,14.4011,14.42,14.3569,14.3569,253100.0
2010-06-09 15:00:00,22.75,22.77,22.72,22.74,238800.0,14.3632,14.3758,14.3443,14.3569,238800.0
2010-06-09 15:05:00,22.73,22.77,22.7,22.74,183300.0,14.3506,14.3758,14.3316,14.3569,183300.0
2010-06-09 15:10:00,22.74,22.74,22.64,22.68,203200.0,14.3569,14.3569,14.2938,14.319,203200.0
2010-06-09 15:15:00,22.69,22.71,22.59,22.61,320900.0,14.3253,14.338,14.2622,14.2748,320900.0
2010-06-09 15:20:00,22.61,22.65,22.56,22.64,312100.0,14.2748,14.3001,14.2433,14.2938,312100.0
2010-06-09 15:25:00,22.65,22.69,22.63,22.67,245700.0,14.3001,14.3253,14.2875,14.3127,245700.0
2010-06-09 15:30:00,22.68,22.69,22.6,22.6,311300.0,14.319,14.3253,14.2685,14.2685,311300.0
2010-06-09 15:35:00,22.6,22.64,22.53,22.57,454400.0,14.2685,14.2938,14.2243,14.2496,454400.0
2010-06-09 15:40:00,22.57,22.62,22.56,22.58,342200.0,14.2496,14.2811,14.2433,14.2559,342200.0
2010-06-09 15:45:00,22.58,22.61,22.52,22.57,417100.0,14.2559,14.2748,14.218,14.2496,417100.0
2010-06-09 15:50:00,22.58,22.6,22.52,22.59,524300.0,14.2559,14.2685,14.218,14.2622,524300.0
2010-06-09 15:55:00,22.59,22.61,22.53,22.59,1045400.0,14.2622,14.2748,14.2243,14.2622,1045400.0
2010-06-10 09:30:00,22.94,23.26,22.9,23.24,303200.0,14.4832,14.6852,14.4579,14.6726,303200.0
2010-06-10 09:35:00,23.23,23.24,23.03,23.15,422100.0,14.6663,14.6726,14.54,14.6158,422100.0
2010-06-10 09:40:00,23.16,23.25,23.1,23.23,166600.0,14.6221,14.6789,14.5842,14.6663,166600.0
2010-06-10 09:45:00,23.24,23.25,23.1,23.17,115000.0,14.6726,14.6789,14.5842,14.6284,115000.0
2010-06-10 09:50:00,23.17,23.28,23.12,23.19,216300.0,14.6284,14.6978,14.5968,14.641,216300.0
2010-06-10 09:55:00,23.19,23.2,23.13,23.19,174500.0,14.641,14.6473,14.6031,14.641,174500.0
2010-06-10 10:00:00,23.2,23.28,23.18,23.22,180300.0,14.6473,14.6978,14.6347,14.6599,180300.0
2010-06-10 10:05:00,23.22,23.26,23.19,23.2,147500.0,14.6599,14.6852,14.641,14.6473,147500.0
2010-06-10 10:10:00,23.21,23.24,23.17,23.24,188600.0,14.6536,14.6726,14.6284,14.6726,188600.0
2010-06-10 10:15:00,23.24,23.24,23.21,23.21,127800.0,14.6726,14.6726,14.6536,14.6536,127800.0
2010-06-10 10:20:00,23.21,23.24,23.18,23.24,247500.0,14.6536,14.6726,14.6347,14.6726,247500.0
2010-06-10 10:25:00,23.23,23.23,23.18,23.22,205900.0,14.6663,14.6663,14.6347,14.6599,205900.0
2010-06-10 10:30:00,23.22,23.29,23.21,23.28,179000.0,14.6599,14.7041,14.6536,14.6978,179000.0
2010-06-10 10:35:00,23.28,23.29,23.22,23.25,90100.0,14.6978,14.7041,14.6599,14.6789,90100.0
2010-06-10 10:40:00,23.25,23.28,23.22,23.27,140800.0,14.6789,14.6978,14.6599,14.6915,140800.0
2010-06-10 10:45:00,23.26,23.3,23.25,23.29,261400.0,14.6852,14.7105,14.6789,14.7041,261400.0
2010-06-10 10:50:00,23.3,23.33,23.25,23.31,232100.0,14.7105,14.7294,14.6789,14.7168,232100.0
2010-06-10 10:55:00,23.3,23.33,23.27,23.32,157700.0,14.7105,14.7294,14.6915,14.7231,157700.0
2010-06-10 11:00:00,23.32,23.39,23.31,23.38,170100.0,14.7231,14.7673,14.7168,14.761,170100.0
2010-06-10 11:05:00,23.39,23.42,23.38,23.39,107900.0,14.7673,14.7862,14.761,14.7673,107900.0
2010-06-10 11:10:00,23.39,23.48,23.39,23.43,144200.0,14.7673,14.8241,14.7673,14.7925,144200.0
2010-06-10 11:15:00,23.43,23.44,23.4,23.4,104200.0,14.7925,14.7988,14.7736,14.7736,104200.0
2010-06-10 11:20:00,23.41,23.43,23.39,23.41,100200.0,14.7799,14.7925,14.7673,14.7799,100200.0
2010-06-10 11:25:00,23.41,23.43,23.37,23.38,124300.0,14.7799,14.7925,14.7547,14.761,124300.0
2010-06-10 11:30:00,23.39,23.42,23.38,23.38,115000.0,14.7673,14.7862,14.761,14.761,115000.0
2010-06-10 11:35:00,23.38,23.4,23.33,23.37,144000.0,14.761,14.7736,14.7294,14.7547,144000.0
2010-06-10 11:40:00,23.37,23.38,23.29,23.31,130500.0,14.7547,14.761,14.7041,14.7168,130500.0
2010-06-10 11:45:00,23.31,23.33,23.27,23.27,157500.0,14.7168,14.7294,14.6915,14.6915,157500.0
2010-06-10 11:50:00,23.27,23.34,23.27,23.32,129200.0,14.6915,14.7357,14.6915,14.7231,129200.0
2010-06-10 11:55:00,23.32,23.34,23.27,23.29,257700.0,14.7231,14.7357,14.6915,14.7041,257700.0
2010-06-10 12:00:00,23.29,23.32,23.24,23.24,137400.0,14.7041,14.7231,14.6726,14.6726,137400.0
2010-06-10 12:05:00,23.25,23.25,23.16,23.2,175400.0,14.6789,14.6789,14.6221,14.6473,175400.0
2010-06-10 12:10:00,23.2,23.23,23.18,23.23,107900.0,14.6473,14.6663,14.6347,14.6663,107900.0
2010-06-10 12:15:00,23.22,23.28,23.22,23.23,78700.0,14.6599,14.6978,14.6599,14.6663,78700.0
2010-06-10 12:20:00,23.23,23.31,23.23,23.27,149200.0,14.6663,14.7168,14.6663,14.6915,149200.0
2010-06-10 12:25:00,23.28,23.31,23.27,23.3,194300.0,14.6978,14.7168,14.6915,14.7105,194300.0
2010-06-10 12:30:00,23.29,23.35,23.28,23.28,100900.0,14.7041,14.742,14.6978,14.6978,100900.0
2010-06-10 12:35:00,23.27,23.29,23.2,23.24,130000.0,14.6915,14.7041,14.6473,14.6726,130000.0
2010-06-10 12:40:00,23.25,23.25,23.15,23.15,98300.0,14.6789,14.6789,14.6158,14.6158,98300.0
2010-06-10 12:45:00,23.15,23.22,23.13,23.18,130000.0,14.6158,14.6599,14.6031,14.6347,130000.0
2010-06-10 12:50:00,23.18,23.27,23.18,23.25,90500.0,14.6347,14.6915,14.6347,14.6789,90500.0
2010-06-10 12:55:00,23.25,23.25,23.21,23.25,63800.0,14.6789,14.6789,14.6536,14.6789,63800.0
2010-06-10 13:00:00,23.25,23.25,23.18,23.2,115000.0,14.6789,14.6789,14.6347,14.6473,115000.0
2010-06-10 13:05:00,23.2,23.24,23.18,23.21,158700.0,14.6473,14.6726,14.6347,14.6536,158700.0
2010-06-10 13:10:00,23.21,23.29,23.21,23.28,101100.0,14.6536,14.7041,14.6536,14.6978,101100.0
2010-06-10 13:15:00,23.28,23.29,23.2,23.22,92100.0,14.6978,14.7041,14.6473,14.6599,92100.0
2010-06-10 13:20:00,23.23,23.27,23.22,23.27,80600.0,14.6663,14.6915,14.6599,14.6915,80600.0
2010-06-10 13:25:00,23.26,23.36,23.26,23.34,95900.0,14.6852,14.7483,14.6852,14.7357,95900.0
2010-06-10 13:30:00,23.35,23.43,23.35,23.39,114100.0,14.742,14.7925,14.742,14.7673,114100.0
2010-06-10 13:35:00,23.39,23.42,23.38,23.41,76000.0,14.7673,14.7862,14.761,14.7799,76000.0
2010-06-10 13:40:00,23.41,23.42,23.36,23.37,87000.0,14.7799,14.7862,14.7483,14.7547,87000.0
2010-06-10 13:45:00,23.37,23.45,23.36,23.45,87000.0,14.7547,14.8052,14.7483,14.8052,87000.0
2010-06-10 13:50:00,23.45,23.47,23.4,23.42,159400.0,14.8052,14.8178,14.7736,14.7862,159400.0
2010-06-10 13:55:00,23.41,23.41,23.38,23.4,65200.0,14.7799,14.7799,14.761,14.7736,65200.0
2010-06-10 14:00:00,23.39,23.4,23.35,23.35,80800.0,14.7673,14.7736,14.742,14.742,80800.0
2010-06-10 14:05:00,23.35,23.36,23.32,23.33,182700.0,14.742,14.7483,14.7231,14.7294,182700.0
2010-06-10 14:10:00,23.33,23.38,23.32,23.36,121100.0,14.7294,14.761,14.7231,14.7483,121100.0
2010-06-10 14:15:00,23.36,23.44,23.36,23.43,357400.0,14.7483,14.7988,14.7483,14.7925,357400.0
2010-06-10 14:20:00,23.43,23.45,23.4,23.42,90900.0,14.7925,14.8052,14.7736,14.7862,90900.0
2010-06-10 14:25:00,23.42,23.46,23.39,23.39,69200.0,14.7862,14.8115,14.7673,14.7673,69200.0
2010-06-10 14:30:00,23.4,23.43,23.4,23.41,80300.0,14.7736,14.7925,14.7736,14.7799,80300.0
2010-06-10 14:35:00,23.41,23.5,23.4,23.45,98600.0,14.7799,14.8367,14.7736,14.8052,98600.0
2010-06-10 14:40:00,23.45,23.54,23.44,23.53,136600.0,14.8052,14.862,14.7988,14.8557,136600.0
2010-06-10 14:45:00,23.53,23.53,23.47,23.52,143700.0,14.8557,14.8557,14.8178,14.8494,143700.0
2010-06-10 14:50:00,23.52,23.55,23.5,23.54,166200.0,14.8494,14.8683,14.8367,14.862,166200.0
2010-06-10 14:55:00,23.55,23.55,23.5,23.51,137900.0,14.8683,14.8683,14.8367,14.843,137900.0
2010-06-10 15:00:00,23.5,23.55,23.47,23.49,195700.0,14.8367,14.8683,14.8178,14.8304,195700.0
2010-06-10 15:05:00,23.48,23.56,23.48,23.53,199100.0,14.8241,14.8746,14.8241,14.8557,199100.0
2010-06-10 15:10:00,23.54,23.56,23.48,23.5,172500.0,14.862,14.8746,14.8241,14.8367,172500.0
2010-06-10 15:15:00,23.5,23.6,23.49,23.59,215000.0,14.8367,14.8999,14.8304,14.8935,215000.0
2010-06-10 15:20:00,23.59,23.65,23.58,23.6,339600.0,14.8935,14.9314,14.8872,14.8999,339600.0
2010-06-10 15:25:00,23.6,23.61,23.57,23.57,163000.0,14.8999,14.9062,14.8809,14.8809,163000.0
2010-06-10 15:30:00,23.57,23.62,23.53,23.55,445400.0,14.8809,14.9125,14.8557,14.8683,445400.0
2010-06-10 15:35:00,23.55,23.56,23.5,23.5,353200.0,14.8683,14.8746,14.8367,14.8367,353200.0
2010-06-10 15:40:00,23.5,23.61,23.48,23.61,330200.0,14.8367,14.9062,14.8241,14.9062,330200.0
2010-06-10 15:45:00,23.6,23.62,23.55,23.6,530000.0,14.8999,14.9125,14.8683,14.8999,530000.0
2010-06-10 15:50:00,23.6,23.69,23.6,23.68,704700.0,14.8999,14.9567,14.8999,14.9504,704700.0
2010-06-10 15:55:00,23.67,23.72,23.66,23.67,1182100.0,14.9441,14.9756,14.9377,14.9441,1182100.0
2010-06-11 09:30:00,23.35,23.5,23.31,23.42,193200.0,14.742,14.8367,14.7168,14.7862,193200.0
2010-06-11 09:35:00,23.4,23.51,23.4,23.47,232400.0,14.7736,14.843,14.7736,14.8178,232400.0
2010-06-11 09:40:00,23.47,23.49,23.43,23.46,167400.0,14.8178,14.8304,14.7925,14.8115,167400.0
2010-06-11 09:45:00,23.46,23.5,23.43,23.5,176000.0,14.8115,14.8367,14.7925,14.8367,176000.0
2010-06-11 09:50:00,23.5,23.56,23.48,23.53,204000.0,14.8367,14.8746,14.8241,14.8557,204000.0
2010-06-11 09:55:00,23.54,23.59,23.5,23.51,154000.0,14.862,14.8935,14.8367,14.843,154000.0
2010-06-11 10:00:00,23.5,23.53,23.43,23.52,208900.0,14.8367,14.8557,14.7925,14.8494,208900.0
2010-06-11 10:05:00,23.5,23.65,23.47,23.6,222200.0,14.8367,14.9314,14.8178,14.8999,222200.0
2010-06-11 10:10:00,23.6,23.61,23.45,23.45,150500.0,14.8999,14.9062,14.8052,14.8052,150500.0
2010-06-11 10:15:00,23.45,23.49,23.39,23.42,175300.0,14.8052,14.8304,14.7673,14.7862,175300.0
2010-06-11 10:20:00,23.42,23.47,23.4,23.44,111400.0,14.7862,14.8178,14.7736,14.7988,111400.0
2010-06-11 10:25:00,23.44,23.44,23.38,23.43,141400.0,14.7988,14.7988,14.761,14.7925,141400.0
2010-06-11 10:30:00,23.43,23.47,23.33,23.35,184200.0,14.7925,14.8178,14.7294,14.742,184200.0
2010-06-11 10:35:00,23.34,23.36,23.31,23.33,110200.0,14.7357,14.7483,14.7168,14.7294,110200.0
2010-06-11 10:40:00,23.33,23.39,23.33,23.34,108800.0,14.7294,14.7673,14.7294,14.7357,108800.0
2010-06-11 10:45:00,23.34,23.35,23.31,23.34,93000.0,14.7357,14.742,14.7168,14.7357,93000.0
2010-06-11 10:50:00,23.35,23.35,23.23,23.26,216500.0,14.742,14.742,14.6663,14.6852,216500.0
2010-06-11 10:55:00,23.25,23.26,23.19,23.19,134700.0,14.6789,14.6852,14.641,14.641,134700.0
2010-06-11 11:00:00,23.19,23.23,23.18,23.21,127100.0,14.641,14.6663,14.6347,14.6536,127100.0
2010-06-11 11:05:00,23.22,23.22,23.17,23.19,128400.0,14.6599,14.6599,14.6284,14.641,128400.0
2010-06-11 11:10:00,23.19,23.22,23.16,23.19,148900.0,14.641,14.6599,14.6221,14.641,148900.0
2010-06-11 11:15:00,23.19,23.21,23.14,23.2,122300.0,14.641,14.6536,14.6094,14.6473,122300.0
2010-06-11 11:20:00,23.2,23.26,23.19,23.26,121000.0,14.6473,14.6852,14.641,14.6852,121000.0
2010-06-11 11:25:00,23.26,23.31,23.25,23.27,113700.0,14.6852,14.7168,14.6789,14.6915,113700.0
2010-06-11 11:30:00,23.28,23.33,23.27,23.32,101300.0,14.6978,14.7294,14.6915,14.7231,101300.0
2010-06-11 11:35:00,23.31,23.32,23.28,23.28,84300.0,14.7168,14.7231,14.6978,14.6978,84300.0
2010-06-11 11:40:00,23.28,23.28,23.24,23.25,100300.0,14.6978,14.6978,14.6726,14.6789,100300.0
2010-06-11 11:45:00,23.26,23.32,23.25,23.32,110600.0,14.6852,14.7231,14.6789,14.7231,110600.0
2010-06-11 11:50:00,23.32,23.34,23.31,23.32,85100.0,14.7231,14.7357,14.7168,14.7231,85100.0
2010-06-11 11:55:00,23.33,23.37,23.31,23.34,148200.0,14.7294,14.7547,14.7168,14.7357,148200.0
2010-06-11 12:00:00,23.34,23.35,23.27,23.27,180700.0,14.7357,14.742,14.6915,14.6915,180700.0
2010-06-11 12:05:00,23.26,23.29,23.24,23.28,124800.0,14.6852,14.7041,14.6726,14.6978,124800.0
2010-06-11 12:10:00,23.27,23.29,23.22,23.23,108400.0,14.6915,14.7041,14.6599,14.6663,108400.0
2010-06-11 12:15:00,23.23,23.26,23.22,23.24,76900.0,14.6663,14.6852,14.6599,14.6726,76900.0
2010-06-11 12:20:00,23.24,23.24,23.19,23.19,58200.0,14.6726,14.6726,14.641,14.641,58200.0
2010-06-11 12:25:00,23.19,23.21,23.17,23.2,62400.0,14.641,14.6536,14.6284,14.6473,62400.0
2010-06-11 12:30:00,23.21,23.22,23.17,23.21,109000.0,14.6536,14.6599,14.6284,14.6536,109000.0
2010-06-11 12:35:00,23.22,23.26,23.21,23.22,65500.0,14.6599,14.6852,14.6536,14.6599,65500.0
2010-06-11 12:40:00,23.23,23.31,23.22,23.27,74400.0,14.6663,14.7168,14.6599,14.6915,74400.0
2010-06-11 12:45:00,23.27,23.31,23.26,23.28,69100.0,14.6915,14.7168,14.6852,14.6978,69100.0
2010-06-11 12:50:00,23.29,23.29,23.26,23.26,62700.0,14.7041,14.7041,14.6852,14.6852,62700.0
2010-06-11 12:55:00,23.26,23.29,23.24,23.27,91300.0,14.6852,14.7041,14.6726,14.6915,91300.0
2010-06-11 13:00:00,23.28,23.32,23.27,23.3,95000.0,14.6978,14.7231,14.6915,14.7105,95000.0
2010-06-11 13:05:00,23.29,23.32,23.27,23.3,121000.0,14.7041,14.7231,14.6915,14.7105,121000.0
2010-06-11 13:10:00,23.29,23.31,23.28,23.3,54100.0,14.7041,14.7168,14.6978,14.7105,54100.0
2010-06-11 13:15:00,23.3,23.33,23.3,23.31,60700.0,14.7105,14.7294,14.7105,14.7168,60700.0
2010-06-11 13:20:00,23.31,23.32,23.28,23.28,60400.0,14.7168,14.7231,14.6978,14.6978,60400.0
2010-06-11 13:25:00,23.29,23.31,23.27,23.29,51200.0,14.7041,14.7168,14.6915,14.7041,51200.0
2010-06-11 13:30:00,23.29,23.31,23.26,23.26,63500.0,14.7041,14.7168,14.6852,14.6852,63500.0
2010-06-11 13:35:00,23.26,23.3,23.24,23.27,103700.0,14.6852,14.7105,14.6726,14.6915,103700.0
2010-06-11 13:40:00,23.27,23.27,23.24,23.25,63100.0,14.6915,14.6915,14.6726,14.6789,63100.0
2010-06-11 13:45:00,23.24,23.26,23.2,23.21,50200.0,14.6726,14.6852,14.6473,14.6536,50200.0
2010-06-11 13:50:00,23.21,23.21,23.17,23.19,52000.0,14.6536,14.6536,14.6284,14.641,52000.0
2010-06-11 13:55:00,23.19,23.24,23.19,23.19,112900.0,14.641,14.6726,14.641,14.641,112900.0
2010-06-11 14:00:00,23.19,23.26,23.17,23.25,85300.0,14.641,14.6852,14.6284,14.6789,85300.0
2010-06-11 14:05:00,23.25,23.26,23.23,23.24,60700.0,14.6789,14.6852,14.6663,14.6726,60700.0
2010-06-11 14:10:00,23.24,23.25,23.22,23.22,59800.0,14.6726,14.6789,14.6599,14.6599,59800.0
2010-06-11 14:15:00,23.22,23.24,23.17,23.17,84200.0,14.6599,14.6726,14.6284,14.6284,84200.0
2010-06-11 14:20:00,23.17,23.21,23.17,23.19,94100.0,14.6284,14.6536,14.6284,14.641,94100.0
2010-06-11 14:25:00,23.19,23.22,23.18,23.22,60600.0,14.641,14.6599,14.6347,14.6599,60600.0
2010-06-11 14:30:00,23.22,23.25,23.21,23.23,39400.0,14.6599,14.6789,14.6536,14.6663,39400.0
2010-06-11 14:35:00,23.23,23.25,23.22,23.23,84700.0,14.6663,14.6789,14.6599,14.6663,84700.0
2010-06-11 14:40:00,23.24,23.26,23.22,23.26,39800.0,14.6726,14.6852,14.6599,14.6852,39800.0
2010-06-11 14:45:00,23.27,23.31,23.27,23.29,176100.0,14.6915,14.7168,14.6915,14.7041,176100.0
2010-06-11 14:50:00,23.29,23.34,23.29,23.33,59800.0,14.7041,14.7357,14.7041,14.7294,59800.0
2010-06-11 14:55:00,23.32,23.32,23.27,23.29,85600.0,14.7231,14.7231,14.6915,14.7041,85600.0
2010-06-11 15:00:00,23.29,23.34,23.28,23.32,70500.0,14.7041,14.7357,14.6978,14.7231,70500.0
2010-06-11 15:05:00,23.33,23.33,23.24,23.26,205800.0,14.7294,14.7294,14.6726,14.6852,205800.0
2010-06-11 15:10:00,23.25,23.27,23.23,23.26,108200.0,14.6789,14.6915,14.6663,14.6852,108200.0
2010-06-11 15:15:00,23.26,23.29,23.26,23.26,152400.0,14.6852,14.7041,14.6852,14.6852,152400.0
2010-06-11 15:20:00,23.26,23.26,23.21,23.22,318100.0,14.6852,14.6852,14.6536,14.6599,318100.0
2010-06-11 15:25:00,23.22,23.27,23.21,23.23,495400.0,14.6599,14.6915,14.6536,14.6663,495400.0
2010-06-11 15:30:00,23.24,23.27,23.23,23.26,310000.0,14.6726,14.6915,14.6663,14.6852,310000.0
2010-06-11 15:35:00,23.26,23.3,23.25,23.28,286900.0,14.6852,14.7105,14.6789,14.6978,286900.0
2010-06-11 15:40:00,23.28,23.32,23.25,23.28,780100.0,14.6978,14.7231,14.6789,14.6978,780100.0
2010-06-11 15:45:00,23.28,23.38,23.27,23.37,397800.0,14.6978,14.761,14.6915,14.7547,397800.0
2010-06-11 15:50:00,23.37,23.38,23.29,23.31,1146900.0,14.7547,14.761,14.7041,14.7168,1146900.0
2010-06-11 15:55:00,23.3,23.32,23.3,23.32,628500.0,14.7105,14.7231,14.7105,14.7231,628500.0
2010-06-14 09:30:00,23.42,23.42,22.99,23.0,495000.0,14.7862,14.7862,14.5147,14.5211,495000.0
2010-06-14 09:35:00,22.99,23.02,22.94,23.0,370300.0,14.5147,14.5337,14.4832,14.5211,370300.0
2010-06-14 09:40:00,23.01,23.03,22.95,22.99,297100.0,14.5274,14.54,14.4895,14.5147,297100.0
2010-06-14 09:45:00,22.99,23.01,22.96,22.99,193200.0,14.5147,14.5274,14.4958,14.5147,193200.0
2010-06-14 09:50:00,22.99,23.02,22.91,22.92,165400.0,14.5147,14.5337,14.4642,14.4705,165400.0
2010-06-14 09:55:00,22.91,23.04,22.91,23.03,129200.0,14.4642,14.5463,14.4642,14.54,129200.0
2010-06-14 10:00:00,23.03,23.05,22.95,22.96,209400.0,14.54,14.5526,14.4895,14.4958,209400.0
2010-06-14 10:05:00,22.96,23.02,22.95,22.98,138200.0,14.4958,14.5337,14.4895,14.5084,138200.0
2010-06-14 10:10:00,22.98,23.02,22.96,22.96,174900.0,14.5084,14.5337,14.4958,14.4958,174900.0
2010-06-14 10:15:00,22.96,22.99,22.95,22.98,153600.0,14.4958,14.5147,14.4895,14.5084,153600.0
2010-06-14 10:20:00,22.98,23.01,22.95,22.96,142000.0,14.5084,14.5274,14.4895,14.4958,142000.0
2010-06-14 10:25:00,22.96,22.98,22.95,22.97,165100.0,14.4958,14.5084,14.4895,14.5021,165100.0
2010-06-14 10:30:00,22.98,23.01,22.95,22.95,176600.0,14.5084,14.5274,14.4895,14.4895,176600.0
2010-06-14 10:35:00,22.96,22.99,22.95,22.99,132200.0,14.4958,14.5147,14.4895,14.5147,132200.0
2010-06-14 10:40:00,22.99,23.01,22.94,22.94,165200.0,14.5147,14.5274,14.4832,14.4832,165200.0
2010-06-14 10:45:00,22.94,22.98,22.93,22.97,145700.0,14.4832,14.5084,14.4769,14.5021,145700.0
2010-06-14 10:50:00,22.98,22.98,22.95,22.96,132500.0,14.5084,14.5084,14.4895,14.4958,132500.0
2010-06-14 10:55:00,22.96,23.02,22.95,22.99,414400.0,14.4958,14.5337,14.4895,14.5147,414400.0
2010-06-14 11:00:00,22.99,23.01,22.98,23.01,277700.0,14.5147,14.5274,14.5084,14.5274,277700.0
2010-06-14 11:05:00,23.01,23.11,23.0,23.06,353300.0,14.5274,14.5905,14.5211,14.5589,353300.0
2010-06-14 11:10:00,23.06,23.07,23.04,23.04,369200.0,14.5589,14.5652,14.5463,14.5463,369200.0
2010-06-14 11:15:00,23.04,23.09,23.02,23.07,315700.0,14.5463,14.5779,14.5337,14.5652,315700.0
2010-06-14 11:20:00,23.08,23.12,23.06,23.09,437900.0,14.5716,14.5968,14.5589,14.5779,437900.0
2010-06-14 11:25:00,23.09,23.18,23.08,23.14,430100.0,14.5779,14.6347,14.5716,14.6094,430100.0
2010-06-14 11:30:00,23.14,23.17,23.11,23.16,168500.0,14.6094,14.6284,14.5905,14.6221,168500.0
2010-06-14 11:35:00,23.16,23.2,23.12,23.13,317200.0,14.6221,14.6473,14.5968,14.6031,317200.0
2010-06-14 11:40:00,23.13,23.16,23.09,23.15,425800.0,14.6031,14.6221,14.5779,14.6158,425800.0
2010-06-14 11:45:00,23.15,23.15,23.12,23.14,144000.0,14.6158,14.6158,14.5968,14.6094,144000.0
2010-06-14 11:50:00,23.14,23.18,23.08,23.09,282900.0,14.6094,14.6347,14.5716,14.5779,282900.0
2010-06-14 11:55:00,23.09,23.15,23.08,23.12,102400.0,14.5779,14.6158,14.5716,14.5968,102400.0
2010-06-14 12:00:00,23.12,23.17,23.11,23.16,145000.0,14.5968,14.6284,14.5905,14.6221,145000.0
2010-06-14 12:05:00,23.16,23.17,23.13,23.15,153300.0,14.6221,14.6284,14.6031,14.6158,153300.0
2010-06-14 12:10:00,23.15,23.17,23.13,23.16,106600.0,14.6158,14.6284,14.6031,14.6221,106600.0
2010-06-14 12:15:00,23.16,23.16,23.09,23.1,80600.0,14.6221,14.6221,14.5779,14.5842,80600.0
2010-06-14 12:20:00,23.1,23.15,23.09,23.14,93700.0,14.5842,14.6158,14.5779,14.6094,93700.0
2010-06-14 12:25:00,23.14,23.15,23.12,23.15,38800.0,14.6094,14.6158,14.5968,14.6158,38800.0
2010-06-14 12:30:00,23.16,23.17,23.12,23.15,152800.0,14.6221,14.6284,14.5968,14.6158,152800.0
2010-06-14 12:35:00,23.14,23.16,23.12,23.12,84800.0,14.6094,14.6221,14.5968,14.5968,84800.0
2010-06-14 12:40:00,23.12,23.15,23.12,23.14,62400.0,14.5968,14.6158,14.5968,14.6094,62400.0
2010-06-14 12:45:00,23.13,23.17,23.09,23.1,124000.0,14.6031,14.6284,14.5779,14.5842,124000.0
2010-06-14 12:50:00,23.09,23.1,23.04,23.05,156300.0,14.5779,14.5842,14.5463,14.5526,156300.0
2010-06-14 12:55:00,23.05,23.06,22.98,22.99,172200.0,14.5526,14.5589,14.5084,14.5147,172200.0
2010-06-14 13:00:00,22.99,23.01,22.98,23.01,92000.0,14.5147,14.5274,14.5084,14.5274,92000.0
2010-06-14 13:05:00,23.0,23.02,22.93,22.97,300200.0,14.5211,14.5337,14.4769,14.5021,300200.0
2010-06-14 13:10:00,22.97,23.0,22.91,22.95,114200.0,14.5021,14.5211,14.4642,14.4895,114200.0
2010-06-14 13:15:00,22.96,22.98,22.94,22.97,151100.0,14.4958,14.5084,14.4832,14.5021,151100.0
2010-06-14 13:20:00,22.98,22.99,22.96,22.98,107000.0,14.5084,14.5147,14.4958,14.5084,107000.0
2010-06-14 13:25:00,22.97,22.99,22.93,22.93,60200.0,14.5021,14.5147,14.4769,14.4769,60200.0
2010-06-14 13:30:00,22.94,22.96,22.93,22.96,66900.0,14.4832,14.4958,14.4769,14.4958,66900.0
2010-06-14 13:35:00,22.95,23.02,22.95,23.0,96900.0,14.4895,14.5337,14.4895,14.5211,96900.0
2010-06-14 13:40:00,23.01,23.01,22.98,22.98,29900.0,14.5274,14.5274,14.5084,14.5084,29900.0
2010-06-14 13:45:00,22.98,23.0,22.95,22.95,56200.0,14.5084,14.5211,14.4895,14.4895,56200.0
2010-06-14 13:50:00,22.95,22.95,22.88,22.89,109900.0,14.4895,14.4895,14.4453,14.4516,109900.0
2010-06-14 13:55:00,22.89,22.9,22.81,22.81,144300.0,14.4516,14.4579,14.4011,14.4011,144300.0
2010-06-14 14:00:00,22.81,22.82,22.76,22.77,528500.0,14.4011,14.4074,14.3695,14.3758,528500.0
2010-06-14 14:05:00,22.77,22.81,22.75,22.8,139500.0,14.3758,14.4011,14.3632,14.3948,139500.0
2010-06-14 14:10:00,22.8,22.83,22.79,22.79,123200.0,14.3948,14.4137,14.3885,14.3885,123200.0
2010-06-14 14:15:00,22.79,22.8,22.75,22.76,187100.0,14.3885,14.3948,14.3632,14.3695,187100.0
2010-06-14 14:20:00,22.76,22.82,22.75,22.82,140400.0,14.3695,14.4074,14.3632,14.4074,140400.0
2010-06-14 14:25:00,22.82,22.83,22.8,22.81,109700.0,14.4074,14.4137,14.3948,14.4011,109700.0
2010-06-14 14:30:00,22.82,22.82,22.73,22.77,179800.0,14.4074,14.4074,14.3506,14.3758,179800.0
2010-06-14 14:35:00,22.76,22.79,22.75,22.77,158300.0,14.3695,14.3885,14.3632,14.3758,158300.0
2010-06-14 14:40:00,22.78,22.81,22.75,22.81,134400.0,14.3822,14.4011,14.3632,14.4011,134400.0
2010-06-14 14:45:00,22.81,22.86,22.8,22.85,79900.0,14.4011,14.4327,14.3948,14.4263,79900.0
2010-06-14 14:50:00,22.86,22.92,22.85,22.91,162500.0,14.4327,14.4705,14.4263,14.4642,162500.0
2010-06-14 14:55:00,22.92,22.93,22.87,22.93,195500.0,14.4705,14.4769,14.439,14.4769,195500.0
2010-06-14 15:00:00,22.92,22.95,22.87,22.87,146900.0,14.4705,14.4895,14.439,14.439,146900.0
2010-06-14 15:05:00,22.87,22.94,22.86,22.92,186000.0,14.439,14.4832,14.4327,14.4705,186000.0
2010-06-14 15:10:00,22.92,22.96,22.9,22.91,174400.0,14.4705,14.4958,14.4579,14.4642,174400.0
2010-06-14 15:15:00,22.9,22.99,22.9,22.95,148700.0,14.4579,14.5147,14.4579,14.4895,148700.0
2010-06-14 15:20:00,22.95,22.95,22.86,22.88,367000.0,14.4895,14.4895,14.4327,14.4453,367000.0
2010-06-14 15:25:00,22.87,22.91,22.85,22.9,143500.0,14.439,14.4642,14.4263,14.4579,143500.0
2010-06-14 15:30:00,22.91,22.91,22.86,22.87,233700.0,14.4642,14.4642,14.4327,14.439,233700.0
2010-06-14 15:35:00,22.86,22.88,22.78,22.8,651100.0,14.4327,14.4453,14.3822,14.3948,651100.0
2010-06-14 15:40:00,22.8,22.82,22.74,22.81,443200.0,14.3948,14.4074,14.3569,14.4011,443200.0
2010-06-14 15:45:00,22.81,22.9,22.81,22.89,808900.0,14.4011,14.4579,14.4011,14.4516,808900.0
2010-06-14 15:50:00,22.88,22.89,22.83,22.85,679300.0,14.4453,14.4516,14.4137,14.4263,679300.0
2010-06-14 15:55:00,22.85,22.86,22.81,22.82,1295300.0,14.4263,14.4327,14.4011,14.4074,1295300.0
2010-06-15 09:30:00,23.0,23.0,22.77,22.77,303200.0,14.5211,14.5211,14.3758,14.3758,303200.0
2010-06-15 09:35:00,22.76,22.95,22.73,22.9,232100.0,14.3695,14.4895,14.3506,14.4579,232100.0
2010-06-15 09:40:00,22.9,22.92,22.8,22.87,201000.0,14.4579,14.4705,14.3948,14.439,201000.0
2010-06-15 09:45:00,22.88,22.9,22.84,22.87,193700.0,14.4453,14.4579,14.42,14.439,193700.0
2010-06-15 09:50:00,22.86,22.88,22.84,22.86,158700.0,14.4327,14.4453,14.42,14.4327,158700.0
2010-06-15 09:55:00,22.85,22.89,22.83,22.84,149900.0,14.4263,14.4516,14.4137,14.42,149900.0
2010-06-15 10:00:00,22.83,22.85,22.79,22.84,102800.0,14.4137,14.4263,14.3885,14.42,102800.0
2010-06-15 10:05:00,22.84,22.91,22.84,22.9,93400.0,14.42,14.4642,14.42,14.4579,93400.0
2010-06-15 10:10:00,22.89,22.91,22.87,22.88,149200.0,14.4516,14.4642,14.439,14.4453,149200.0
2010-06-15 10:15:00,22.88,22.91,22.85,22.87,129000.0,14.4453,14.4642,14.4263,14.439,129000.0
2010-06-15 10:20:00,22.87,22.89,22.83,22.85,107000.0,14.439,14.4516,14.4137,14.4263,107000.0
2010-06-15 10:25:00,22.86,22.92,22.85,22.91,173900.0,14.4327,14.4705,14.4263,14.4642,173900.0
2010-06-15 10:30:00,22.92,22.93,22.9,22.92,105200.0,14.4705,14.4769,14.4579,14.4705,105200.0
2010-06-15 10:35:00,22.92,22.96,22.91,22.94,270400.0,14.4705,14.4958,14.4642,14.4832,270400.0
2010-06-15 10:40:00,22.94,22.94,22.88,22.89,170000.0,14.4832,14.4832,14.4453,14.4516,170000.0
2010-06-15 10:45:00,22.9,22.91,22.88,22.9,137600.0,14.4579,14.4642,14.4453,14.4579,137600.0
2010-06-15 10:50:00,22.9,22.95,22.88,22.93,172700.0,14.4579,14.4895,14.4453,14.4769,172700.0
2010-06-15 10:55:00,22.93,22.95,22.92,22.93,78800.0,14.4769,14.4895,14.4705,14.4769,78800.0
2010-06-15 11:00:00,22.93,22.93,22.9,22.91,61700.0,14.4769,14.4769,14.4579,14.4642,61700.0
2010-06-15 11:05:00,22.92,22.93,22.9,22.93,78600.0,14.4705,14.4769,14.4579,14.4769,78600.0
2010-06-15 11:10:00,22.93,22.93,22.9,22.91,125400.0,14.4769,14.4769,14.4579,14.4642,125400.0
2010-06-15 11:15:00,22.92,22.92,22.89,22.91,97100.0,14.4705,14.4705,14.4516,14.4642,97100.0
2010-06-15 11:20:00,22.92,22.93,22.9,22.93,66000.0,14.4705,14.4769,14.4579,14.4769,66000.0
2010-06-15 11:25:00,22.93,22.93,22.92,22.92,44200.0,14.4769,14.4769,14.4705,14.4705,44200.0
2010-06-15 11:30:00,22.93,22.93,22.91,22.91,37900.0,14.4769,14.4769,14.4642,14.4642,37900.0
2010-06-15 11:35:00,22.91,22.93,22.9,22.93,40700.0,14.4642,14.4769,14.4579,14.4769,40700.0
2010-06-15 11:40:00,22.93,22.93,22.92,22.92,80000.0,14.4769,14.4769,14.4705,14.4705,80000.0
2010-06-15 11:45:00,22.93,22.93,22.89,22.9,127300.0,14.4769,14.4769,14.4516,14.4579,127300.0
2010-06-15 11:50:00,22.9,22.9,22.89,22.9,145400.0,14.4579,14.4579,14.4516,14.4579,145400.0
2010-06-15 11:55:00,22.9,22.9,22.88,22.9,132700.0,14.4579,14.4579,14.4453,14.4579,132700.0
2010-06-15 12:00:00,22.9,22.91,22.85,22.91,176000.0,14.4579,14.4642,14.4263,14.4642,176000.0
2010-06-15 12:05:00,22.91,22.97,22.91,22.96,65000.0,14.4642,14.5021,14.4642,14.4958,65000.0
2010-06-15 12:10:00,22.96,22.98,22.94,22.95,106900.0,14.4958,14.5084,14.4832,14.4895,106900.0
2010-06-15 12:15:00,22.94,22.94,22.9,22.91,89100.0,14.4832,14.4832,14.4579,14.4642,89100.0
2010-06-15 12:20:00,22.91,22.92,22.9,22.9,84000.0,14.4642,14.4705,14.4579,14.4579,84000.0
2010-06-15 12:25:00,22.89,22.9,22.89,22.9,46900.0,14.4516,14.4579,14.4516,14.4579,46900.0
2010-06-15 12:30:00,22.9,22.92,22.89,22.91,178600.0,14.4579,14.4705,14.4516,14.4642,178600.0
2010-06-15 12:35:00,22.92,22.93,22.91,22.92,120700.0,14.4705,14.4769,14.4642,14.4705,120700.0
2010-06-15 12:40:00,22.91,22.92,22.89,22.9,109700.0,14.4642,14.4705,14.4516,14.4579,109700.0
2010-06-15 12:45:00,22.9,22.9,22.85,22.86,104500.0,14.4579,14.4579,14.4263,14.4327,104500.0
2010-06-15 12:50:00,22.86,22.87,22.85,22.87,45900.0,14.4327,14.439,14.4263,14.439,45900.0
2010-06-15 12:55:00,22.87,22.95,22.86,22.95,288800.0,14.439,14.4895,14.4327,14.4895,288800.0
2010-06-15 13:00:00,22.95,22.95,22.92,22.93,123000.0,14.4895,14.4895,14.4705,14.4769,123000.0
2010-06-15 13:05:00,22.94,22.95,22.89,22.93,203300.0,14.4832,14.4895,14.4516,14.4769,203300.0
2010-06-15 13:10:00,22.93,23.0,22.92,23.0,137700.0,14.4769,14.5211,14.4705,14.5211,137700.0
2010-06-15 13:15:00,23.0,23.06,22.99,23.05,341800.0,14.5211,14.5589,14.5147,14.5526,341800.0
2010-06-15 13:20:00,23.05,23.05,23.04,23.05,30800.0,14.5526,14.5526,14.5463,14.5526,30800.0
2010-06-15 13:25:00,23.05,23.05,22.99,23.0,79500.0,14.5526,14.5526,14.5147,14.5211,79500.0
2010-06-15 13:30:00,23.0,23.0,22.98,22.99,22900.0,14.5211,14.5211,14.5084,14.5147,22900.0
2010-06-15 13:35:00,22.99,23.0,22.98,23.0,121700.0,14.5147,14.5211,14.5084,14.5211,121700.0
2010-06-15 13:40:00,23.0,23.01,22.98,23.01,101200.0,14.5211,14.5274,14.5084,14.5274,101200.0
2010-06-15 13:45:00,23.01,23.01,23.0,23.01,82700.0,14.5274,14.5274,14.5211,14.5274,82700.0
2010-06-15 13:50:00,23.0,23.01,23.0,23.0,98000.0,14.5211,14.5274,14.5211,14.5211,98000.0
2010-06-15 13:55:00,23.0,23.02,22.99,23.02,150200.0,14.5211,14.5337,14.5147,14.5337,150200.0
2010-06-15 14:00:00,23.02,23.15,23.02,23.14,263100.0,14.5337,14.6158,14.5337,14.6094,263100.0
2010-06-15 14:05:00,23.14,23.15,23.1,23.14,198600.0,14.6094,14.6158,14.5842,14.6094,198600.0
2010-06-15 14:10:00,23.14,23.14,23.12,23.12,85400.0,14.6094,14.6094,14.5968,14.5968,85400.0
2010-06-15 14:15:00,23.12,23.2,23.12,23.19,191100.0,14.5968,14.6473,14.5968,14.641,191100.0
2010-06-15 14:20:00,23.18,23.19,23.12,23.12,212200.0,14.6347,14.641,14.5968,14.5968,212200.0
2010-06-15 14:25:00,23.12,23.15,23.11,23.11,148200.0,14.5968,14.6158,14.5905,14.5905,148200.0
2010-06-15 14:30:00,23.11,23.12,23.06,23.06,230000.0,14.5905,14.5968,14.5589,14.5589,230000.0
2010-06-15 14:35:00,23.07,23.09,23.06,23.08,127500.0,14.5652,14.5779,14.5589,14.5716,127500.0
2010-06-15 14:40:00,23.08,23.08,23.02,23.03,270800.0,14.5716,14.5716,14.5337,14.54,270800.0
2010-06-15 14:45:00,23.02,23.04,23.02,23.04,186300.0,14.5337,14.5463,14.5337,14.5463,186300.0
2010-06-15 14:50:00,23.04,23.06,23.03,23.04,127300.0,14.5463,14.5589,14.54,14.5463,127300.0
2010-06-15 14:55:00,23.04,23.04,23.03,23.03,80700.0,14.5463,14.5463,14.54,14.54,80700.0
2010-06-15 15:00:00,23.03,23.04,23.0,23.01,127000.0,14.54,14.5463,14.5211,14.5274,127000.0
2010-06-15 15:05:00,23.0,23.01,23.0,23.0,180400.0,14.5211,14.5274,14.5211,14.5211,180400.0
2010-06-15 15:10:00,23.01,23.03,23.0,23.03,186000.0,14.5274,14.54,14.5211,14.54,186000.0
2010-06-15 15:15:00,23.03,23.13,23.02,23.12,124200.0,14.54,14.6031,14.5337,14.5968,124200.0
2010-06-15 15:20:00,23.12,23.15,23.09,23.14,404800.0,14.5968,14.6158,14.5779,14.6094,404800.0
2010-06-15 15:25:00,23.13,23.14,23.08,23.09,285400.0,14.6031,14.6094,14.5716,14.5779,285400.0
2010-06-15 15:30:00,23.09,23.11,23.04,23.05,313800.0,14.5779,14.5905,14.5463,14.5526,313800.0
2010-06-15 15:35:00,23.06,23.17,23.05,23.15,313800.0,14.5589,14.6284,14.5526,14.6158,313800.0
2010-06-15 15:40:00,23.15,23.16,23.14,23.15,183500.0,14.6158,14.6221,14.6094,14.6158,183500.0
2010-06-15 15:45:00,23.16,23.2,23.16,23.19,262000.0,14.6221,14.6473,14.6221,14.641,262000.0
2010-06-15 15:50:00,23.2,23.2,23.17,23.18,875800.0,14.6473,14.6473,14.6284,14.6347,875800.0
2010-06-15 15:55:00,23.17,23.19,23.14,23.19,1863000.0,14.6284,14.641,14.6094,14.641,1863000.0
2010-06-16 09:30:00,23.02,23.07,22.92,22.96,419200.0,14.5337,14.5652,14.4705,14.4958,419200.0
2010-06-16 09:35:00,22.97,23.02,22.88,23.0,402600.0,14.5021,14.5337,14.4453,14.5211,402600.0
2010-06-16 09:40:00,23.0,23.07,22.98,23.04,194700.0,14.5211,14.5652,14.5084,14.5463,194700.0
2010-06-16 09:45:00,23.05,23.08,23.02,23.05,176700.0,14.5526,14.5716,14.5337,14.5526,176700.0
2010-06-16 09:50:00,23.05,23.05,22.96,22.97,182500.0,14.5526,14.5526,14.4958,14.5021,182500.0
2010-06-16 09:55:00,22.99,23.07,22.95,23.07,487200.0,14.5147,14.5652,14.4895,14.5652,487200.0
2010-06-16 10:00:00,23.07,23.16,23.05,23.12,362500.0,14.5652,14.6221,14.5526,14.5968,362500.0
2010-06-16 10:05:00,23.12,23.14,23.06,23.06,169100.0,14.5968,14.6094,14.5589,14.5589,169100.0
2010-06-16 10:10:00,23.06,23.13,23.05,23.11,229900.0,14.5589,14.6031,14.5526,14.5905,229900.0
2010-06-16 10:15:00,23.11,23.13,23.08,23.1,151800.0,14.5905,14.6031,14.5716,14.5842,151800.0
2010-06-16 10:20:00,23.09,23.1,22.99,23.01,174200.0,14.5779,14.5842,14.5147,14.5274,174200.0
2010-06-16 10:25:00,23.01,23.02,22.99,23.0,138800.0,14.5274,14.5337,14.5147,14.5211,138800.0
2010-06-16 10:30:00,22.99,22.99,22.92,22.93,161100.0,14.5147,14.5147,14.4705,14.4769,161100.0
2010-06-16 10:35:00,22.93,22.97,22.92,22.96,177400.0,14.4769,14.5021,14.4705,14.4958,177400.0
2010-06-16 10:40:00,22.96,23.04,22.96,23.03,140900.0,14.4958,14.5463,14.4958,14.54,140900.0
2010-06-16 10:45:00,23.03,23.04,22.99,22.99,151700.0,14.54,14.5463,14.5147,14.5147,151700.0
2010-06-16 10:50:00,22.99,23.03,22.98,23.01,135600.0,14.5147,14.54,14.5084,14.5274,135600.0
2010-06-16 10:55:00,23.02,23.1,23.01,23.08,141300.0,14.5337,14.5842,14.5274,14.5716,141300.0
2010-06-16 11:00:00,23.08,23.1,23.05,23.09,241900.0,14.5716,14.5842,14.5526,14.5779,241900.0
2010-06-16 11:05:00,23.1,23.13,23.08,23.09,217200.0,14.5842,14.6031,14.5716,14.5779,217200.0
2010-06-16 11:10:00,23.1,23.1,23.08,23.09,78700.0,14.5842,14.5842,14.5716,14.5779,78700.0
2010-06-16 11:15:00,23.09,23.11,23.08,23.11,82600.0,14.5779,14.5905,14.5716,14.5905,82600.0
2010-06-16 11:20:00,23.1,23.11,23.08,23.09,110500.0,14.5842,14.5905,14.5716,14.5779,110500.0
2010-06-16 11:25:00,23.09,23.12,23.07,23.08,150700.0,14.5779,14.5968,14.5652,14.5716,150700.0
2010-06-16 11:30:00,23.08,23.1,23.06,23.06,71800.0,14.5716,14.5842,14.5589,14.5589,71800.0
2010-06-16 11:35:00,23.07,23.1,23.07,23.09,44700.0,14.5652,14.5842,14.5652,14.5779,44700.0
2010-06-16 11:40:00,23.1,23.11,23.01,23.1,261600.0,14.5842,14.5905,14.5274,14.5842,261600.0
2010-06-16 11:45:00,23.09,23.1,23.08,23.08,86700.0,14.5779,14.5842,14.5716,14.5716,86700.0
2010-06-16 11:50:00,23.09,23.12,23.08,23.09,141800.0,14.5779,14.5968,14.5716,14.5779,141800.0
2010-06-16 11:55:00,23.1,23.11,23.08,23.1,111900.0,14.5842,14.5905,14.5716,14.5842,111900.0
2010-06-16 12:00:00,23.09,23.17,23.09,23.16,199100.0,14.5779,14.6284,14.5779,14.6221,199100.0
2010-06-16 12:05:00,23.15,23.16,23.12,23.15,66600.0,14.6158,14.6221,14.5968,14.6158,66600.0
2010-06-16 12:10:00,23.15,23.17,23.14,23.15,77100.0,14.6158,14.6284,14.6094,14.6158,77100.0
2010-06-16 12:15:00,23.15,23.15,23.13,23.15,53300.0,14.6158,14.6158,14.6031,14.6158,53300.0
2010-06-16 12:20:00,23.15,23.23,23.15,23.22,142000.0,14.6158,14.6663,14.6158,14.6599,142000.0
2010-06-16 12:25:00,23.22,23.23,23.19,23.19,71100.0,14.6599,14.6663,14.641,14.641,71100.0
2010-06-16 12:30:00,23.2,23.2,23.17,23.18,36600.0,14.6473,14.6473,14.6284,14.6347,36600.0
2010-06-16 12:35:00,23.18,23.2,23.17,23.18,38000.0,14.6347,14.6473,14.6284,14.6347,38000.0
2010-06-16 12:40:00,23.18,23.19,23.16,23.19,49800.0,14.6347,14.641,14.6221,14.641,49800.0
2010-06-16 12:45:00,23.19,23.19,23.15,23.15,42700.0,14.641,14.641,14.6158,14.6158,42700.0
2010-06-16 12:50:00,23.15,23.19,23.15,23.19,54100.0,14.6158,14.641,14.6158,14.641,54100.0
2010-06-16 12:55:00,23.18,23.2,23.18,23.2,91300.0,14.6347,14.6473,14.6347,14.6473,91300.0
2010-06-16 13:00:00,23.2,23.21,23.18,23.21,105600.0,14.6473,14.6536,14.6347,14.6536,105600.0
2010-06-16 13:05:00,23.21,23.21,23.18,23.18,45100.0,14.6536,14.6536,14.6347,14.6347,45100.0
2010-06-16 13:10:00,23.18,23.19,23.17,23.18,31500.0,14.6347,14.641,14.6284,14.6347,31500.0
2010-06-16 13:15:00,23.19,23.2,23.17,23.17,48700.0,14.641,14.6473,14.6284,14.6284,48700.0
2010-06-16 13:20:00,23.17,23.21,23.17,23.2,135400.0,14.6284,14.6536,14.6284,14.6473,135400.0
2010-06-16 13:25:00,23.2,23.21,23.18,23.2,68000.0,14.6473,14.6536,14.6347,14.6473,68000.0
2010-06-16 13:30:00,23.2,23.26,23.18,23.26,147900.0,14.6473,14.6852,14.6347,14.6852,147900.0
2010-06-16 13:35:00,23.26,23.27,23.23,23.24,156700.0,14.6852,14.6915,14.6663,14.6726,156700.0
2010-06-16 13:40:00,23.24,23.24,23.18,23.2,101200.0,14.6726,14.6726,14.6347,14.6473,101200.0
2010-06-16 13:45:00,23.19,23.2,23.17,23.19,106800.0,14.641,14.6473,14.6284,14.641,106800.0
2010-06-16 13:50:00,23.2,23.21,23.19,23.21,159500.0,14.6473,14.6536,14.641,14.6536,159500.0
2010-06-16 13:55:00,23.2,23.24,23.2,23.24,170700.0,14.6473,14.6726,14.6473,14.6726,170700.0
2010-06-16 14:00:00,23.24,23.26,23.23,23.25,144300.0,14.6726,14.6852,14.6663,14.6789,144300.0
2010-06-16 14:05:00,23.25,23.26,23.22,23.25,178400.0,14.6789,14.6852,14.6599,14.6789,178400.0
2010-06-16 14:10:00,23.26,23.26,23.18,23.2,150600.0,14.6852,14.6852,14.6347,14.6473,150600.0
2010-06-16 14:15:00,23.2,23.22,23.19,23.22,210200.0,14.6473,14.6599,14.641,14.6599,210200.0
2010-06-16 14:20:00,23.22,23.26,23.19,23.2,182100.0,14.6599,14.6852,14.641,14.6473,182100.0
2010-06-16 14:25:00,23.2,23.22,23.18,23.19,106500.0,14.6473,14.6599,14.6347,14.641,106500.0
2010-06-16 14:30:00,23.2,23.23,23.18,23.19,183700.0,14.6473,14.6663,14.6347,14.641,183700.0
2010-06-16 14:35:00,23.18,23.2,23.15,23.15,122600.0,14.6347,14.6473,14.6158,14.6158,122600.0
2010-06-16 14:40:00,23.15,23.18,23.12,23.17,141200.0,14.6158,14.6347,14.5968,14.6284,141200.0
2010-06-16 14:45:00,23.17,23.21,23.13,23.2,155900.0,14.6284,14.6536,14.6031,14.6473,155900.0
2010-06-16 14:50:00,23.21,23.21,23.16,23.2,144400.0,14.6536,14.6536,14.6221,14.6473,144400.0
2010-06-16 14:55:00,23.21,23.21,23.14,23.18,247500.0,14.6536,14.6536,14.6094,14.6347,247500.0
2010-06-16 15:00:00,23.18,23.19,23.12,23.14,213500.0,14.6347,14.641,14.5968,14.6094,213500.0
2010-06-16 15:05:00,23.13,23.16,23.11,23.13,177700.0,14.6031,14.6221,14.5905,14.6031,177700.0
2010-06-16 15:10:00,23.13,23.15,23.11,23.14,165100.0,14.6031,14.6158,14.5905,14.6094,165100.0
2010-06-16 15:15:00,23.14,23.14,23.07,23.08,228700.0,14.6094,14.6094,14.5652,14.5716,228700.0
2010-06-16 15:20:00,23.09,23.09,23.01,23.02,181000.0,14.5779,14.5779,14.5274,14.5337,181000.0
2010-06-16 15:25:00,23.01,23.09,23.01,23.04,156700.0,14.5274,14.5779,14.5274,14.5463,156700.0
2010-06-16 15:30:00,23.04,23.1,23.02,23.09,353800.0,14.5463,14.5842,14.5337,14.5779,353800.0
2010-06-16 15:35:00,23.1,23.11,23.07,23.1,636000.0,14.5842,14.5905,14.5652,14.5842,636000.0
2010-06-16 15:40:00,23.11,23.11,23.04,23.09,315400.0,14.5905,14.5905,14.5463,14.5779,315400.0
2010-06-16 15:45:00,23.09,23.12,23.09,23.11,411100.0,14.5779,14.5968,14.5779,14.5905,411100.0
2010-06-16 15:50:00,23.1,23.13,23.09,23.09,501900.0,14.5842,14.6031,14.5779,14.5779,501900.0
2010-06-16 15:55:00,23.1,23.11,23.07,23.09,1253200.0,14.5842,14.5905,14.5652,14.5779,1253200.0
2010-06-17 09:30:00,23.12,23.25,23.11,23.17,112600.0,14.5968,14.6789,14.5905,14.6284,112600.0
2010-06-17 09:35:00,23.18,23.19,23.12,23.17,159500.0,14.6347,14.641,14.5968,14.6284,159500.0
2010-06-17 09:40:00,23.17,23.2,23.13,23.18,309700.0,14.6284,14.6473,14.6031,14.6347,309700.0
2010-06-17 09:45:00,23.18,23.2,23.15,23.17,103500.0,14.6347,14.6473,14.6158,14.6284,103500.0
2010-06-17 09:50:00,23.17,23.21,23.15,23.16,156400.0,14.6284,14.6536,14.6158,14.6221,156400.0
2010-06-17 09:55:00,23.16,23.21,23.16,23.18,73500.0,14.6221,14.6536,14.6221,14.6347,73500.0
2010-06-17 10:00:00,23.17,23.17,23.06,23.12,239000.0,14.6284,14.6284,14.5589,14.5968,239000.0
2010-06-17 10:05:00,23.12,23.15,23.09,23.13,116000.0,14.5968,14.6158,14.5779,14.6031,116000.0
2010-06-17 10:10:00,23.13,23.14,23.09,23.11,105700.0,14.6031,14.6094,14.5779,14.5905,105700.0
2010-06-17 10:15:00,23.12,23.12,23.06,23.08,137000.0,14.5968,14.5968,14.5589,14.5716,137000.0
2010-06-17 10:20:00,23.08,23.1,23.06,23.06,171800.0,14.5716,14.5842,14.5589,14.5589,171800.0
2010-06-17 10:25:00,23.06,23.08,23.01,23.07,123600.0,14.5589,14.5716,14.5274,14.5652,123600.0
2010-06-17 10:30:00,23.07,23.1,23.07,23.07,105000.0,14.5652,14.5842,14.5652,14.5652,105000.0
2010-06-17 10:35:00,23.07,23.1,23.02,23.03,102800.0,14.5652,14.5842,14.5337,14.54,102800.0
2010-06-17 10:40:00,23.03,23.06,23.01,23.05,94100.0,14.54,14.5589,14.5274,14.5526,94100.0
2010-06-17 10:45:00,23.05,23.07,23.02,23.07,82500.0,14.5526,14.5652,14.5337,14.5652,82500.0
2010-06-17 10:50:00,23.07,23.08,23.04,23.05,120900.0,14.5652,14.5716,14.5463,14.5526,120900.0
2010-06-17 10:55:00,23.05,23.1,23.03,23.05,224700.0,14.5526,14.5842,14.54,14.5526,224700.0
2010-06-17 11:00:00,23.05,23.06,23.01,23.04,94500.0,14.5526,14.5589,14.5274,14.5463,94500.0
2010-06-17 11:05:00,23.04,23.06,23.03,23.06,99400.0,14.5463,14.5589,14.54,14.5589,99400.0
2010-06-17 11:10:00,23.05,23.11,23.05,23.08,85700.0,14.5526,14.5905,14.5526,14.5716,85700.0
2010-06-17 11:15:00,23.08,23.08,23.02,23.03,79500.0,14.5716,14.5716,14.5337,14.54,79500.0
2010-06-17 11:20:00,23.03,23.04,23.01,23.02,144100.0,14.54,14.5463,14.5274,14.5337,144100.0
2010-06-17 11:25:00,23.01,23.05,22.99,23.02,117500.0,14.5274,14.5526,14.5147,14.5337,117500.0
2010-06-17 11:30:00,23.03,23.05,23.02,23.05,57800.0,14.54,14.5526,14.5337,14.5526,57800.0
2010-06-17 11:35:00,23.05,23.1,23.04,23.07,82900.0,14.5526,14.5842,14.5463,14.5652,82900.0
2010-06-17 11:40:00,23.08,23.11,23.07,23.07,65100.0,14.5716,14.5905,14.5652,14.5652,65100.0
2010-06-17 11:45:00,23.07,23.09,23.05,23.08,75500.0,14.5652,14.5779,14.5526,14.5716,75500.0
2010-06-17 11:50:00,23.07,23.11,23.07,23.1,94500.0,14.5652,14.5905,14.5652,14.5842,94500.0
2010-06-17 11:55:00,23.11,23.11,23.07,23.08,84500.0,14.5905,14.5905,14.5652,14.5716,84500.0
2010-06-17 12:00:00,23.08,23.09,23.04,23.06,67600.0,14.5716,14.5779,14.5463,14.5589,67600.0
2010-06-17 12:05:00,23.05,23.07,23.04,23.04,50500.0,14.5526,14.5652,14.5463,14.5463,50500.0
2010-06-17 12:10:00,23.04,23.06,22.99,23.0,49900.0,14.5463,14.5589,14.5147,14.5211,49900.0
2010-06-17 12:15:00,23.0,23.03,22.99,22.99,59100.0,14.5211,14.54,14.5147,14.5147,59100.0
2010-06-17 12:20:00,22.99,23.06,22.99,23.06,126400.0,14.5147,14.5589,14.5147,14.5589,126400.0
2010-06-17 12:25:00,23.06,23.07,22.97,23.0,141300.0,14.5589,14.5652,14.5021,14.5211,141300.0
2010-06-17 12:30:00,22.99,23.01,22.99,23.0,88400.0,14.5147,14.5274,14.5147,14.5211,88400.0
2010-06-17 12:35:00,23.0,23.01,22.99,23.0,27800.0,14.5211,14.5274,14.5147,14.5211,27800.0
2010-06-17 12:40:00,23.01,23.01,22.97,22.98,66400.0,14.5274,14.5274,14.5021,14.5084,66400.0
2010-06-17 12:45:00,22.99,22.99,22.95,22.98,50000.0,14.5147,14.5147,14.4895,14.5084,50000.0
2010-06-17 12:50:00,22.98,23.04,22.98,23.04,92800.0,14.5084,14.5463,14.5084,14.5463,92800.0
2010-06-17 12:55:00,23.04,23.09,23.03,23.07,122800.0,14.5463,14.5779,14.54,14.5652,122800.0
2010-06-17 13:00:00,23.07,23.07,23.04,23.06,76300.0,14.5652,14.5652,14.5463,14.5589,76300.0
2010-06-17 13:05:00,23.05,23.07,23.05,23.06,49500.0,14.5526,14.5652,14.5526,14.5589,49500.0
2010-06-17 13:10:00,23.06,23.07,23.05,23.06,80600.0,14.5589,14.5652,14.5526,14.5589,80600.0
2010-06-17 13:15:00,23.06,23.13,23.06,23.11,67200.0,14.5589,14.6031,14.5589,14.5905,67200.0
2010-06-17 13:20:00,23.1,23.12,23.1,23.12,31200.0,14.5842,14.5968,14.5842,14.5968,31200.0
2010-06-17 13:25:00,23.11,23.12,23.06,23.09,78600.0,14.5905,14.5968,14.5589,14.5779,78600.0
2010-06-17 13:30:00,23.09,23.11,23.08,23.08,63100.0,14.5779,14.5905,14.5716,14.5716,63100.0
2010-06-17 13:35:00,23.08,23.1,23.06,23.07,61700.0,14.5716,14.5842,14.5589,14.5652,61700.0
2010-06-17 13:40:00,23.08,23.11,23.07,23.1,54600.0,14.5716,14.5905,14.5652,14.5842,54600.0
2010-06-17 13:45:00,23.09,23.1,23.08,23.08,98500.0,14.5779,14.5842,14.5716,14.5716,98500.0
2010-06-17 13:50:00,23.09,23.1,23.08,23.1,62100.0,14.5779,14.5842,14.5716,14.5842,62100.0
2010-06-17 13:55:00,23.1,23.15,23.09,23.15,106100.0,14.5842,14.6158,14.5779,14.6158,106100.0
2010-06-17 14:00:00,23.15,23.17,23.13,23.13,74000.0,14.6158,14.6284,14.6031,14.6031,74000.0
2010-06-17 14:05:00,23.14,23.16,23.09,23.09,107400.0,14.6094,14.6221,14.5779,14.5779,107400.0
2010-06-17 14:10:00,23.09,23.11,23.07,23.08,105700.0,14.5779,14.5905,14.5652,14.5716,105700.0
2010-06-17 14:15:00,23.08,23.1,23.07,23.09,75400.0,14.5716,14.5842,14.5652,14.5779,75400.0
2010-06-17 14:20:00,23.1,23.11,23.08,23.1,68400.0,14.5842,14.5905,14.5716,14.5842,68400.0
2010-06-17 14:25:00,23.09,23.1,23.05,23.06,99700.0,14.5779,14.5842,14.5526,14.5589,99700.0
2010-06-17 14:30:00,23.05,23.08,23.05,23.06,50200.0,14.5526,14.5716,14.5526,14.5589,50200.0
2010-06-17 14:35:00,23.07,23.08,23.06,23.06,67000.0,14.5652,14.5716,14.5589,14.5589,67000.0
2010-06-17 14:40:00,23.06,23.07,22.98,22.99,142500.0,14.5589,14.5652,14.5084,14.5147,142500.0
2010-06-17 14:45:00,23.0,23.03,22.98,22.99,72800.0,14.5211,14.54,14.5084,14.5147,72800.0
2010-06-17 14:50:00,22.99,23.03,22.99,23.01,71100.0,14.5147,14.54,14.5147,14.5274,71100.0
2010-06-17 14:55:00,23.01,23.05,23.01,23.03,67600.0,14.5274,14.5526,14.5274,14.54,67600.0
2010-06-17 15:00:00,23.04,23.04,22.96,22.97,125400.0,14.5463,14.5463,14.4958,14.5021,125400.0
2010-06-17 15:05:00,22.97,23.0,22.96,22.97,116000.0,14.5021,14.5211,14.4958,14.5021,116000.0
2010-06-17 15:10:00,22.98,23.03,22.95,22.95,108000.0,14.5084,14.54,14.4895,14.4895,108000.0
2010-06-17 15:15:00,22.95,22.97,22.92,22.96,224900.0,14.4895,14.5021,14.4705,14.4958,224900.0
2010-06-17 15:20:00,22.96,22.98,22.94,22.98,141200.0,14.4958,14.5084,14.4832,14.5084,141200.0
2010-06-17 15:25:00,22.99,23.0,22.93,22.94,113400.0,14.5147,14.5211,14.4769,14.4832,113400.0
2010-06-17 15:30:00,22.93,22.94,22.92,22.93,634200.0,14.4769,14.4832,14.4705,14.4769,634200.0
2010-06-17 15:35:00,22.92,22.94,22.91,22.93,751500.0,14.4705,14.4832,14.4642,14.4769,751500.0
2010-06-17 15:40:00,22.92,22.94,22.91,22.92,737600.0,14.4705,14.4832,14.4642,14.4705,737600.0
2010-06-17 15:45:00,22.92,23.0,22.92,23.0,645900.0,14.4705,14.5211,14.4705,14.5211,645900.0
2010-06-17 15:50:00,23.0,23.04,22.98,23.01,488900.0,14.5211,14.5463,14.5084,14.5274,488900.0
2010-06-17 15:55:00,23.01,23.08,23.0,23.06,1050000.0,14.5274,14.5716,14.5211,14.5589,1050000.0
2010-06-18 09:30:00,23.16,23.22,23.06,23.08,2814700.0,14.6221,14.6599,14.5589,14.5716,2814700.0
2010-06-18 09:35:00,23.09,23.14,23.02,23.13,326900.0,14.5779,14.6094,14.5337,14.6031,326900.0
2010-06-18 09:40:00,23.14,23.2,23.11,23.19,91900.0,14.6094,14.6473,14.5905,14.641,91900.0
2010-06-18 09:45:00,23.19,23.2,23.15,23.16,117500.0,14.641,14.6473,14.6158,14.6221,117500.0
2010-06-18 09:50:00,23.17,23.18,23.12,23.16,101500.0,14.6284,14.6347,14.5968,14.6221,101500.0
2010-06-18 09:55:00,23.16,23.19,23.13,23.13,50400.0,14.6221,14.641,14.6031,14.6031,50400.0
2010-06-18 10:00:00,23.13,23.2,23.13,23.18,116700.0,14.6031,14.6473,14.6031,14.6347,116700.0
2010-06-18 10:05:00,23.18,23.18,23.12,23.15,84400.0,14.6347,14.6347,14.5968,14.6158,84400.0
2010-06-18 10:10:00,23.15,23.2,23.14,23.17,115000.0,14.6158,14.6473,14.6094,14.6284,115000.0
2010-06-18 10:15:00,23.18,23.28,23.16,23.26,158000.0,14.6347,14.6978,14.6221,14.6852,158000.0
2010-06-18 10:20:00,23.25,23.29,23.19,23.29,264500.0,14.6789,14.7041,14.641,14.7041,264500.0
2010-06-18 10:25:00,23.28,23.38,23.28,23.34,247800.0,14.6978,14.761,14.6978,14.7357,247800.0
2010-06-18 10:30:00,23.34,23.37,23.31,23.37,137600.0,14.7357,14.7547,14.7168,14.7547,137600.0
2010-06-18 10:35:00,23.37,23.42,23.35,23.4,180900.0,14.7547,14.7862,14.742,14.7736,180900.0
2010-06-18 10:40:00,23.39,23.39,23.31,23.35,116600.0,14.7673,14.7673,14.7168,14.742,116600.0
2010-06-18 10:45:00,23.35,23.43,23.34,23.42,300800.0,14.742,14.7925,14.7357,14.7862,300800.0
2010-06-18 10:50:00,23.42,23.42,23.36,23.39,180800.0,14.7862,14.7862,14.7483,14.7673,180800.0
2010-06-18 10:55:00,23.39,23.42,23.38,23.42,198600.0,14.7673,14.7862,14.761,14.7862,198600.0
2010-06-18 11:00:00,23.41,23.45,23.4,23.43,85500.0,14.7799,14.8052,14.7736,14.7925,85500.0
2010-06-18 11:05:00,23.44,23.48,23.43,23.44,72400.0,14.7988,14.8241,14.7925,14.7988,72400.0
2010-06-18 11:10:00,23.44,23.46,23.42,23.42,51100.0,14.7988,14.8115,14.7862,14.7862,51100.0
2010-06-18 11:15:00,23.43,23.43,23.39,23.41,47500.0,14.7925,14.7925,14.7673,14.7799,47500.0
2010-06-18 11:20:00,23.41,23.42,23.34,23.34,130400.0,14.7799,14.7862,14.7357,14.7357,130400.0
2010-06-18 11:25:00,23.34,23.34,23.29,23.29,110100.0,14.7357,14.7357,14.7041,14.7041,110100.0
2010-06-18 11:30:00,23.28,23.32,23.24,23.27,204600.0,14.6978,14.7231,14.6726,14.6915,204600.0
2010-06-18 11:35:00,23.27,23.29,23.23,23.26,104700.0,14.6915,14.7041,14.6663,14.6852,104700.0
2010-06-18 11:40:00,23.26,23.27,23.23,23.26,64400.0,14.6852,14.6915,14.6663,14.6852,64400.0
2010-06-18 11:45:00,23.26,23.27,23.23,23.25,58000.0,14.6852,14.6915,14.6663,14.6789,58000.0
2010-06-18 11:50:00,23.26,23.3,23.25,23.3,112500.0,14.6852,14.7105,14.6789,14.7105,112500.0
2010-06-18 11:55:00,23.3,23.32,23.28,23.28,65100.0,14.7105,14.7231,14.6978,14.6978,65100.0
2010-06-18 12:00:00,23.29,23.36,23.29,23.35,56100.0,14.7041,14.7483,14.7041,14.742,56100.0
2010-06-18 12:05:00,23.35,23.37,23.34,23.35,73000.0,14.742,14.7547,14.7357,14.742,73000.0
2010-06-18 12:10:00,23.35,23.37,23.35,23.35,20400.0,14.742,14.7547,14.742,14.742,20400.0
2010-06-18 12:15:00,23.36,23.38,23.36,23.36,44500.0,14.7483,14.761,14.7483,14.7483,44500.0
2010-06-18 12:20:00,23.36,23.37,23.3,23.33,121800.0,14.7483,14.7547,14.7105,14.7294,121800.0
2010-06-18 12:25:00,23.33,23.36,23.32,23.35,126100.0,14.7294,14.7483,14.7231,14.742,126100.0
2010-06-18 12:30:00,23.35,23.36,23.32,23.35,100700.0,14.742,14.7483,14.7231,14.742,100700.0
2010-06-18 12:35:00,23.35,23.37,23.34,23.36,110800.0,14.742,14.7547,14.7357,14.7483,110800.0
2010-06-18 12:40:00,23.36,23.38,23.35,23.37,76400.0,14.7483,14.761,14.742,14.7547,76400.0
2010-06-18 12:45:00,23.38,23.4,23.38,23.39,183900.0,14.761,14.7736,14.761,14.7673,183900.0
2010-06-18 12:50:00,23.4,23.41,23.39,23.41,53100.0,14.7736,14.7799,14.7673,14.7799,53100.0
2010-06-18 12:55:00,23.4,23.4,23.38,23.38,48900.0,14.7736,14.7736,14.761,14.761,48900.0
2010-06-18 13:00:00,23.38,23.41,23.37,23.4,64700.0,14.761,14.7799,14.7547,14.7736,64700.0
2010-06-18 13:05:00,23.39,23.39,23.36,23.36,37500.0,14.7673,14.7673,14.7483,14.7483,37500.0
2010-06-18 13:10:00,23.36,23.4,23.36,23.4,74400.0,14.7483,14.7736,14.7483,14.7736,74400.0
2010-06-18 13:15:00,23.4,23.41,23.39,23.4,98500.0,14.7736,14.7799,14.7673,14.7736,98500.0
2010-06-18 13:20:00,23.4,23.44,23.39,23.44,75900.0,14.7736,14.7988,14.7673,14.7988,75900.0
2010-06-18 13:25:00,23.44,23.44,23.42,23.44,58100.0,14.7988,14.7988,14.7862,14.7988,58100.0
2010-06-18 13:30:00,23.43,23.45,23.43,23.44,40800.0,14.7925,14.8052,14.7925,14.7988,40800.0
2010-06-18 13:35:00,23.44,23.46,23.44,23.46,48000.0,14.7988,14.8115,14.7988,14.8115,48000.0
2010-06-18 13:40:00,23.45,23.49,23.45,23.45,101100.0,14.8052,14.8304,14.8052,14.8052,101100.0
2010-06-18 13:45:00,23.46,23.46,23.38,23.4,96900.0,14.8115,14.8115,14.761,14.7736,96900.0
2010-06-18 13:50:00,23.4,23.41,23.38,23.38,23000.0,14.7736,14.7799,14.761,14.761,23000.0
2010-06-18 13:55:00,23.38,23.42,23.38,23.41,41500.0,14.761,14.7862,14.761,14.7799,41500.0
2010-06-18 14:00:00,23.4,23.43,23.4,23.42,55500.0,14.7736,14.7925,14.7736,14.7862,55500.0
2010-06-18 14:05:00,23.42,23.44,23.41,23.43,43600.0,14.7862,14.7988,14.7799,14.7925,43600.0
2010-06-18 14:10:00,23.43,23.47,23.43,23.47,55700.0,14.7925,14.8178,14.7925,14.8178,55700.0
2010-06-18 14:15:00,23.47,23.48,23.46,23.47,37100.0,14.8178,14.8241,14.8115,14.8178,37100.0
2010-06-18 14:20:00,23.48,23.51,23.47,23.5,136300.0,14.8241,14.843,14.8178,14.8367,136300.0
2010-06-18 14:25:00,23.5,23.57,23.5,23.57,207300.0,14.8367,14.8809,14.8367,14.8809,207300.0
2010-06-18 14:30:00,23.57,23.57,23.48,23.49,128700.0,14.8809,14.8809,14.8241,14.8304,128700.0
2010-06-18 14:35:00,23.5,23.5,23.46,23.5,87300.0,14.8367,14.8367,14.8115,14.8367,87300.0
2010-06-18 14:40:00,23.5,23.5,23.48,23.49,84500.0,14.8367,14.8367,14.8241,14.8304,84500.0
2010-06-18 14:45:00,23.5,23.53,23.49,23.5,141100.0,14.8367,14.8557,14.8304,14.8367,141100.0
2010-06-18 14:50:00,23.5,23.5,23.47,23.48,85100.0,14.8367,14.8367,14.8178,14.8241,85100.0
2010-06-18 14:55:00,23.48,23.49,23.47,23.47,59200.0,14.8241,14.8304,14.8178,14.8178,59200.0
2010-06-18 15:00:00,23.46,23.46,23.43,23.45,178300.0,14.8115,14.8115,14.7925,14.8052,178300.0
2010-06-18 15:05:00,23.45,23.46,23.41,23.43,100600.0,14.8052,14.8115,14.7799,14.7925,100600.0
2010-06-18 15:10:00,23.44,23.46,23.41,23.46,104900.0,14.7988,14.8115,14.7799,14.8115,104900.0
2010-06-18 15:15:00,23.45,23.46,23.44,23.45,141300.0,14.8052,14.8115,14.7988,14.8052,141300.0
2010-06-18 15:20:00,23.45,23.46,23.43,23.44,272700.0,14.8052,14.8115,14.7925,14.7988,272700.0
2010-06-18 15:25:00,23.44,23.45,23.42,23.44,293100.0,14.7988,14.8052,14.7862,14.7988,293100.0
2010-06-18 15:30:00,23.44,23.46,23.44,23.45,133500.0,14.7988,14.8115,14.7988,14.8052,133500.0
2010-06-18 15:35:00,23.44,23.53,23.44,23.53,341200.0,14.7988,14.8557,14.7988,14.8557,341200.0
2010-06-18 15:40:00,23.52,23.54,23.52,23.53,90100.0,14.8494,14.862,14.8494,14.8557,90100.0
2010-06-18 15:45:00,23.54,23.61,23.53,23.55,387100.0,14.862,14.9062,14.8557,14.8683,387100.0
2010-06-18 15:50:00,23.55,23.57,23.53,23.54,360200.0,14.8683,14.8809,14.8557,14.862,360200.0
2010-06-18 15:55:00,23.55,23.57,23.52,23.56,735000.0,14.8683,14.8809,14.8494,14.8746,735000.0
2010-06-21 09:30:00,23.79,23.97,23.77,23.81,272500.0,15.0198,15.1335,15.0072,15.0324,272500.0
2010-06-21 09:35:00,23.81,23.85,23.74,23.75,263300.0,15.0324,15.0577,14.9883,14.9946,263300.0
2010-06-21 09:40:00,23.75,23.86,23.75,23.84,253100.0,14.9946,15.064,14.9946,15.0514,253100.0
2010-06-21 09:45:00,23.84,23.9,23.83,23.89,353200.0,15.0514,15.0893,15.0451,15.083,353200.0
2010-06-21 09:50:00,23.89,23.97,23.89,23.95,257200.0,15.083,15.1335,15.083,15.1208,257200.0
2010-06-21 09:55:00,23.94,23.98,23.92,23.97,246900.0,15.1145,15.1398,15.1019,15.1335,246900.0
2010-06-21 10:00:00,23.96,23.97,23.89,23.91,227100.0,15.1271,15.1335,15.083,15.0956,227100.0
2010-06-21 10:05:00,23.91,23.92,23.84,23.84,74000.0,15.0956,15.1019,15.0514,15.0514,74000.0
2010-06-21 10:10:00,23.85,23.85,23.82,23.83,80500.0,15.0577,15.0577,15.0388,15.0451,80500.0
2010-06-21 10:15:00,23.83,23.86,23.8,23.8,107000.0,15.0451,15.064,15.0261,15.0261,107000.0
2010-06-21 10:20:00,23.8,23.84,23.8,23.81,90500.0,15.0261,15.0514,15.0261,15.0324,90500.0
2010-06-21 10:25:00,23.82,23.82,23.79,23.8,104500.0,15.0388,15.0388,15.0198,15.0261,104500.0
2010-06-21 10:30:00,23.79,23.81,23.79,23.79,83100.0,15.0198,15.0324,15.0198,15.0198,83100.0
2010-06-21 10:35:00,23.79,23.85,23.79,23.82,148500.0,15.0198,15.0577,15.0198,15.0388,148500.0
2010-06-21 10:40:00,23.82,23.85,23.82,23.82,120100.0,15.0388,15.0577,15.0388,15.0388,120100.0
2010-06-21 10:45:00,23.82,23.86,23.82,23.84,112200.0,15.0388,15.064,15.0388,15.0514,112200.0
2010-06-21 10:50:00,23.84,23.85,23.79,23.84,133100.0,15.0514,15.0577,15.0198,15.0514,133100.0
2010-06-21 10:55:00,23.84,23.84,23.79,23.81,85900.0,15.0514,15.0514,15.0198,15.0324,85900.0
2010-06-21 11:00:00,23.81,23.84,23.8,23.83,149200.0,15.0324,15.0514,15.0261,15.0451,149200.0
2010-06-21 11:05:00,23.83,23.83,23.8,23.81,169800.0,15.0451,15.0451,15.0261,15.0324,169800.0
2010-06-21 11:10:00,23.82,23.84,23.82,23.84,125800.0,15.0388,15.0514,15.0388,15.0514,125800.0
2010-06-21 11:15:00,23.84,23.84,23.82,23.83,136300.0,15.0514,15.0514,15.0388,15.0451,136300.0
2010-06-21 11:20:00,23.83,23.86,23.82,23.84,176900.0,15.0451,15.064,15.0388,15.0514,176900.0
2010-06-21 11:25:00,23.83,23.84,23.81,23.83,226700.0,15.0451,15.0514,15.0324,15.0451,226700.0
2010-06-21 11:30:00,23.82,23.83,23.81,23.82,147800.0,15.0388,15.0451,15.0324,15.0388,147800.0
2010-06-21 11:35:00,23.82,23.83,23.77,23.8,119600.0,15.0388,15.0451,15.0072,15.0261,119600.0
2010-06-21 11:40:00,23.79,23.8,23.77,23.79,83100.0,15.0198,15.0261,15.0072,15.0198,83100.0
2010-06-21 11:45:00,23.79,23.8,23.75,23.75,52200.0,15.0198,15.0261,14.9946,14.9946,52200.0
2010-06-21 11:50:00,23.76,23.78,23.75,23.77,102000.0,15.0009,15.0135,14.9946,15.0072,102000.0
2010-06-21 11:55:00,23.77,23.79,23.76,23.78,63500.0,15.0072,15.0198,15.0009,15.0135,63500.0
2010-06-21 12:00:00,23.78,23.79,23.75,23.75,130600.0,15.0135,15.0198,14.9946,14.9946,130600.0
2010-06-21 12:05:00,23.76,23.79,23.74,23.79,148500.0,15.0009,15.0198,14.9883,15.0198,148500.0
2010-06-21 12:10:00,23.78,23.79,23.74,23.79,53600.0,15.0135,15.0198,14.9883,15.0198,53600.0
2010-06-21 12:15:00,23.78,23.8,23.77,23.77,85300.0,15.0135,15.0261,15.0072,15.0072,85300.0
2010-06-21 12:20:00,23.76,23.77,23.75,23.76,72200.0,15.0009,15.0072,14.9946,15.0009,72200.0
2010-06-21 12:25:00,23.77,23.78,23.76,23.78,101000.0,15.0072,15.0135,15.0009,15.0135,101000.0
2010-06-21 12:30:00,23.78,23.78,23.75,23.76,97100.0,15.0135,15.0135,14.9946,15.0009,97100.0
2010-06-21 12:35:00,23.75,23.76,23.74,23.74,69400.0,14.9946,15.0009,14.9883,14.9883,69400.0
2010-06-21 12:40:00,23.75,23.77,23.75,23.76,72300.0,14.9946,15.0072,14.9946,15.0009,72300.0
2010-06-21 12:45:00,23.75,23.78,23.75,23.78,64700.0,14.9946,15.0135,14.9946,15.0135,64700.0
2010-06-21 12:50:00,23.77,23.78,23.76,23.77,142000.0,15.0072,15.0135,15.0009,15.0072,142000.0
2010-06-21 12:55:00,23.77,23.79,23.77,23.79,27800.0,15.0072,15.0198,15.0072,15.0198,27800.0
2010-06-21 13:00:00,23.78,23.79,23.77,23.79,85100.0,15.0135,15.0198,15.0072,15.0198,85100.0
2010-06-21 13:05:00,23.78,23.81,23.78,23.8,57200.0,15.0135,15.0324,15.0135,15.0261,57200.0
2010-06-21 13:10:00,23.8,23.84,23.8,23.82,76700.0,15.0261,15.0514,15.0261,15.0388,76700.0
2010-06-21 13:15:00,23.83,23.83,23.81,23.81,74400.0,15.0451,15.0451,15.0324,15.0324,74400.0
2010-06-21 13:20:00,23.82,23.85,23.81,23.84,91200.0,15.0388,15.0577,15.0324,15.0514,91200.0
2010-06-21 13:25:00,23.83,23.89,23.83,23.86,176400.0,15.0451,15.083,15.0451,15.064,176400.0
2010-06-21 13:30:00,23.86,23.87,23.8,23.84,88500.0,15.064,15.0703,15.0261,15.0514,88500.0
2010-06-21 13:35:00,23.84,23.84,23.81,23.82,162900.0,15.0514,15.0514,15.0324,15.0388,162900.0
2010-06-21 13:40:00,23.82,23.82,23.78,23.78,70900.0,15.0388,15.0388,15.0135,15.0135,70900.0
2010-06-21 13:45:00,23.78,23.81,23.77,23.79,98800.0,15.0135,15.0324,15.0072,15.0198,98800.0
2010-06-21 13:50:00,23.79,23.81,23.78,23.78,92700.0,15.0198,15.0324,15.0135,15.0135,92700.0
2010-06-21 13:55:00,23.79,23.8,23.75,23.76,121600.0,15.0198,15.0261,14.9946,15.0009,121600.0
2010-06-21 14:00:00,23.76,23.79,23.75,23.76,113100.0,15.0009,15.0198,14.9946,15.0009,113100.0
2010-06-21 14:05:00,23.75,23.78,23.72,23.75,121500.0,14.9946,15.0135,14.9756,14.9946,121500.0
2010-06-21 14:10:00,23.75,23.79,23.75,23.78,44300.0,14.9946,15.0198,14.9946,15.0135,44300.0
2010-06-21 14:15:00,23.78,23.82,23.77,23.77,105900.0,15.0135,15.0388,15.0072,15.0072,105900.0
2010-06-21 14:20:00,23.77,23.78,23.76,23.77,72900.0,15.0072,15.0135,15.0009,15.0072,72900.0
2010-06-21 14:25:00,23.78,23.78,23.73,23.75,110800.0,15.0135,15.0135,14.9819,14.9946,110800.0
2010-06-21 14:30:00,23.76,23.77,23.75,23.76,79100.0,15.0009,15.0072,14.9946,15.0009,79100.0
2010-06-21 14:35:00,23.75,23.77,23.72,23.75,186400.0,14.9946,15.0072,14.9756,14.9946,186400.0
2010-06-21 14:40:00,23.74,23.75,23.71,23.71,54500.0,14.9883,14.9946,14.9693,14.9693,54500.0
2010-06-21 14:45:00,23.71,23.72,23.65,23.67,136000.0,14.9693,14.9756,14.9314,14.9441,136000.0
2010-06-21 14:50:00,23.66,23.69,23.63,23.65,139400.0,14.9377,14.9567,14.9188,14.9314,139400.0
2010-06-21 14:55:00,23.65,23.71,23.64,23.68,173100.0,14.9314,14.9693,14.9251,14.9504,173100.0
2010-06-21 15:00:00,23.68,23.7,23.65,23.66,132200.0,14.9504,14.963,14.9314,14.9377,132200.0
2010-06-21 15:05:00,23.66,23.69,23.63,23.67,324200.0,14.9377,14.9567,14.9188,14.9441,324200.0
2010-06-21 15:10:00,23.68,23.68,23.58,23.6,444000.0,14.9504,14.9504,14.8872,14.8999,444000.0
2010-06-21 15:15:00,23.59,23.64,23.58,23.6,656500.0,14.8935,14.9251,14.8872,14.8999,656500.0
2010-06-21 15:20:00,23.6,23.65,23.59,23.63,569400.0,14.8999,14.9314,14.8935,14.9188,569400.0
2010-06-21 15:25:00,23.63,23.63,23.57,23.63,349900.0,14.9188,14.9188,14.8809,14.9188,349900.0
2010-06-21 15:30:00,23.62,23.63,23.58,23.58,235200.0,14.9125,14.9188,14.8872,14.8872,235200.0
2010-06-21 15:35:00,23.59,23.63,23.57,23.6,423700.0,14.8935,14.9188,14.8809,14.8999,423700.0
2010-06-21 15:40:00,23.6,23.61,23.58,23.6,652900.0,14.8999,14.9062,14.8872,14.8999,652900.0
2010-06-21 15:45:00,23.6,23.71,23.6,23.69,1041900.0,14.8999,14.9693,14.8999,14.9567,1041900.0
2010-06-21 15:50:00,23.69,23.7,23.61,23.63,793500.0,14.9567,14.963,14.9062,14.9188,793500.0
2010-06-21 15:55:00,23.63,23.68,23.61,23.67,1160500.0,14.9188,14.9504,14.9062,14.9441,1160500.0
2010-06-22 09:30:00,23.75,23.75,23.47,23.52,150300.0,14.9946,14.9946,14.8178,14.8494,150300.0
2010-06-22 09:35:00,23.52,23.63,23.52,23.6,346600.0,14.8494,14.9188,14.8494,14.8999,346600.0
2010-06-22 09:40:00,23.61,23.76,23.6,23.75,123800.0,14.9062,15.0009,14.8999,14.9946,123800.0
2010-06-22 09:45:00,23.75,23.78,23.69,23.72,151200.0,14.9946,15.0135,14.9567,14.9756,151200.0
2010-06-22 09:50:00,23.73,23.8,23.72,23.77,239100.0,14.9819,15.0261,14.9756,15.0072,239100.0
2010-06-22 09:55:00,23.76,23.8,23.75,23.75,316800.0,15.0009,15.0261,14.9946,14.9946,316800.0
2010-06-22 10:00:00,23.75,23.79,23.69,23.76,321700.0,14.9946,15.0198,14.9567,15.0009,321700.0
2010-06-22 10:05:00,23.76,23.8,23.75,23.8,134000.0,15.0009,15.0261,14.9946,15.0261,134000.0
2010-06-22 10:10:00,23.8,23.85,23.8,23.83,277000.0,15.0261,15.0577,15.0261,15.0451,277000.0
2010-06-22 10:15:00,23.83,23.84,23.79,23.8,230200.0,15.0451,15.0514,15.0198,15.0261,230200.0
2010-06-22 10:20:00,23.81,23.83,23.77,23.8,179600.0,15.0324,15.0451,15.0072,15.0261,179600.0
2010-06-22 10:25:00,23.79,23.86,23.79,23.82,121100.0,15.0198,15.064,15.0198,15.0388,121100.0
2010-06-22 10:30:00,23.82,23.83,23.78,23.79,259700.0,15.0388,15.0451,15.0135,15.0198,259700.0
2010-06-22 10:35:00,23.8,23.81,23.77,23.79,127300.0,15.0261,15.0324,15.0072,15.0198,127300.0
2010-06-22 10:40:00,23.8,23.83,23.79,23.83,109000.0,15.0261,15.0451,15.0198,15.0451,109000.0
2010-06-22 10:45:00,23.83,23.85,23.79,23.82,127900.0,15.0451,15.0577,15.0198,15.0388,127900.0
2010-06-22 10:50:00,23.82,23.88,23.81,23.87,128900.0,15.0388,15.0766,15.0324,15.0703,128900.0
2010-06-22 10:55:00,23.87,23.87,23.81,23.85,73500.0,15.0703,15.0703,15.0324,15.0577,73500.0
2010-06-22 11:00:00,23.86,23.86,23.82,23.83,97000.0,15.064,15.064,15.0388,15.0451,97000.0
2010-06-22 11:05:00,23.82,23.82,23.77,23.81,88400.0,15.0388,15.0388,15.0072,15.0324,88400.0
2010-06-22 11:10:00,23.81,23.81,23.76,23.78,91200.0,15.0324,15.0324,15.0009,15.0135,91200.0
2010-06-22 11:15:00,23.78,23.79,23.75,23.77,116000.0,15.0135,15.0198,14.9946,15.0072,116000.0
2010-06-22 11:20:00,23.77,23.8,23.74,23.79,107000.0,15.0072,15.0261,14.9883,15.0198,107000.0
2010-06-22 11:25:00,23.78,23.84,23.76,23.84,89700.0,15.0135,15.0514,15.0009,15.0514,89700.0
2010-06-22 11:30:00,23.83,23.91,23.82,23.9,136500.0,15.0451,15.0956,15.0388,15.0893,136500.0
2010-06-22 11:35:00,23.9,24.0,23.9,23.95,174600.0,15.0893,15.1524,15.0893,15.1208,174600.0
2010-06-22 11:40:00,23.95,23.95,23.88,23.88,114600.0,15.1208,15.1208,15.0766,15.0766,114600.0
2010-06-22 11:45:00,23.89,23.91,23.88,23.89,101500.0,15.083,15.0956,15.0766,15.083,101500.0
2010-06-22 11:50:00,23.89,23.92,23.87,23.88,146700.0,15.083,15.1019,15.0703,15.0766,146700.0
2010-06-22 11:55:00,23.88,23.89,23.83,23.88,46500.0,15.0766,15.083,15.0451,15.0766,46500.0
2010-06-22 12:00:00,23.87,23.9,23.84,23.85,51200.0,15.0703,15.0893,15.0514,15.0577,51200.0
2010-06-22 12:05:00,23.85,23.88,23.83,23.86,45900.0,15.0577,15.0766,15.0451,15.064,45900.0
2010-06-22 12:10:00,23.86,23.88,23.85,23.87,45200.0,15.064,15.0766,15.0577,15.0703,45200.0
2010-06-22 12:15:00,23.87,23.91,23.84,23.9,66200.0,15.0703,15.0956,15.0514,15.0893,66200.0
2010-06-22 12:20:00,23.9,23.92,23.87,23.89,125500.0,15.0893,15.1019,15.0703,15.083,125500.0
2010-06-22 12:25:00,23.9,23.9,23.86,23.86,96400.0,15.0893,15.0893,15.064,15.064,96400.0
2010-06-22 12:30:00,23.85,23.87,23.84,23.87,98400.0,15.0577,15.0703,15.0514,15.0703,98400.0
2010-06-22 12:35:00,23.87,23.87,23.81,23.81,184400.0,15.0703,15.0703,15.0324,15.0324,184400.0
2010-06-22 12:40:00,23.81,23.82,23.77,23.79,56900.0,15.0324,15.0388,15.0072,15.0198,56900.0
2010-06-22 12:45:00,23.79,23.81,23.76,23.8,78700.0,15.0198,15.0324,15.0009,15.0261,78700.0
2010-06-22 12:50:00,23.8,23.82,23.79,23.79,78900.0,15.0261,15.0388,15.0198,15.0198,78900.0
2010-06-22 12:55:00,23.79,23.82,23.79,23.82,29000.0,15.0198,15.0388,15.0198,15.0388,29000.0
2010-06-22 13:00:00,23.81,23.84,23.79,23.84,66700.0,15.0324,15.0514,15.0198,15.0514,66700.0
2010-06-22 13:05:00,23.83,23.83,23.81,23.83,43100.0,15.0451,15.0451,15.0324,15.0451,43100.0
2010-06-22 13:10:00,23.83,23.85,23.81,23.81,60800.0,15.0451,15.0577,15.0324,15.0324,60800.0
2010-06-22 13:15:00,23.81,23.82,23.79,23.8,43400.0,15.0324,15.0388,15.0198,15.0261,43400.0
2010-06-22 13:20:00,23.8,23.81,23.78,23.8,64100.0,15.0261,15.0324,15.0135,15.0261,64100.0
2010-06-22 13:25:00,23.8,23.8,23.76,23.79,51900.0,15.0261,15.0261,15.0009,15.0198,51900.0
2010-06-22 13:30:00,23.78,23.79,23.74,23.76,99100.0,15.0135,15.0198,14.9883,15.0009,99100.0
2010-06-22 13:35:00,23.76,23.78,23.76,23.78,39300.0,15.0009,15.0135,15.0009,15.0135,39300.0
2010-06-22 13:40:00,23.78,23.85,23.78,23.81,99500.0,15.0135,15.0577,15.0135,15.0324,99500.0
2010-06-22 13:45:00,23.82,23.84,23.79,23.83,178900.0,15.0388,15.0514,15.0198,15.0451,178900.0
2010-06-22 13:50:00,23.84,23.85,23.79,23.81,101100.0,15.0514,15.0577,15.0198,15.0324,101100.0
2010-06-22 13:55:00,23.82,23.82,23.78,23.8,66100.0,15.0388,15.0388,15.0135,15.0261,66100.0
2010-06-22 14:00:00,23.79,23.8,23.71,23.72,119300.0,15.0198,15.0261,14.9693,14.9756,119300.0
2010-06-22 14:05:00,23.71,23.75,23.7,23.74,103100.0,14.9693,14.9946,14.963,14.9883,103100.0
2010-06-22 14:10:00,23.73,23.8,23.72,23.76,131700.0,14.9819,15.0261,14.9756,15.0009,131700.0
2010-06-22 14:15:00,23.76,23.79,23.76,23.76,75700.0,15.0009,15.0198,15.0009,15.0009,75700.0
2010-06-22 14:20:00,23.76,23.79,23.75,23.76,90200.0,15.0009,15.0198,14.9946,15.0009,90200.0
2010-06-22 14:25:00,23.76,23.76,23.73,23.76,107000.0,15.0009,15.0009,14.9819,15.0009,107000.0
2010-06-22 14:30:00,23.76,23.77,23.72,23.74,183200.0,15.0009,15.0072,14.9756,14.9883,183200.0
2010-06-22 14:35:00,23.74,23.78,23.73,23.73,111700.0,14.9883,15.0135,14.9819,14.9819,111700.0
2010-06-22 14:40:00,23.73,23.74,23.66,23.66,300000.0,14.9819,14.9883,14.9377,14.9377,300000.0
2010-06-22 14:45:00,23.67,23.68,23.62,23.67,378100.0,14.9441,14.9504,14.9125,14.9441,378100.0
2010-06-22 14:50:00,23.66,23.7,23.62,23.67,295000.0,14.9377,14.963,14.9125,14.9441,295000.0
2010-06-22 14:55:00,23.66,23.67,23.61,23.65,212500.0,14.9377,14.9441,14.9062,14.9314,212500.0
2010-06-22 15:00:00,23.65,23.66,23.61,23.64,186900.0,14.9314,14.9377,14.9062,14.9251,186900.0
2010-06-22 15:05:00,23.64,23.66,23.61,23.62,89200.0,14.9251,14.9377,14.9062,14.9125,89200.0
2010-06-22 15:10:00,23.62,23.69,23.6,23.66,109000.0,14.9125,14.9567,14.8999,14.9377,109000.0
2010-06-22 15:15:00,23.66,23.71,23.63,23.7,200400.0,14.9377,14.9693,14.9188,14.963,200400.0
2010-06-22 15:20:00,23.7,23.7,23.63,23.64,242400.0,14.963,14.963,14.9188,14.9251,242400.0
2010-06-22 15:25:00,23.65,23.67,23.58,23.6,210700.0,14.9314,14.9441,14.8872,14.8999,210700.0
2010-06-22 15:30:00,23.6,23.61,23.52,23.56,279400.0,14.8999,14.9062,14.8494,14.8746,279400.0
2010-06-22 15:35:00,23.56,23.62,23.55,23.62,298100.0,14.8746,14.9125,14.8683,14.9125,298100.0
2010-06-22 15:40:00,23.62,23.63,23.59,23.6,324400.0,14.9125,14.9188,14.8935,14.8999,324400.0
2010-06-22 15:45:00,23.6,23.6,23.55,23.57,349100.0,14.8999,14.8999,14.8683,14.8809,349100.0
2010-06-22 15:50:00,23.57,23.59,23.51,23.54,564000.0,14.8809,14.8935,14.843,14.862,564000.0
2010-06-22 15:55:00,23.54,23.56,23.49,23.55,1398500.0,14.862,14.8746,14.8304,14.8683,1398500.0
2010-06-23 09:30:00,23.54,23.56,23.41,23.48,346700.0,14.862,14.8746,14.7799,14.8241,346700.0
2010-06-23 09:35:00,23.47,23.58,23.38,23.42,239700.0,14.8178,14.8872,14.761,14.7862,239700.0
2010-06-23 09:40:00,23.41,23.43,23.31,23.37,155300.0,14.7799,14.7925,14.7168,14.7547,155300.0
2010-06-23 09:45:00,23.38,23.43,23.35,23.37,152900.0,14.761,14.7925,14.742,14.7547,152900.0
2010-06-23 09:50:00,23.37,23.43,23.35,23.43,191100.0,14.7547,14.7925,14.742,14.7925,191100.0
2010-06-23 09:55:00,23.42,23.43,23.35,23.38,104900.0,14.7862,14.7925,14.742,14.761,104900.0
2010-06-23 10:00:00,23.37,23.38,23.12,23.16,510600.0,14.7547,14.761,14.5968,14.6221,510600.0
2010-06-23 10:05:00,23.16,23.2,23.06,23.09,284700.0,14.6221,14.6473,14.5589,14.5779,284700.0
2010-06-23 10:10:00,23.09,23.19,23.08,23.18,178500.0,14.5779,14.641,14.5716,14.6347,178500.0
2010-06-23 10:15:00,23.18,23.18,23.08,23.15,171100.0,14.6347,14.6347,14.5716,14.6158,171100.0
2010-06-23 10:20:00,23.14,23.19,23.12,23.17,154000.0,14.6094,14.641,14.5968,14.6284,154000.0
2010-06-23 10:25:00,23.17,23.17,23.06,23.07,155700.0,14.6284,14.6284,14.5589,14.5652,155700.0
2010-06-23 10:30:00,23.07,23.21,23.07,23.16,178000.0,14.5652,14.6536,14.5652,14.6221,178000.0
2010-06-23 10:35:00,23.16,23.18,23.13,23.15,135100.0,14.6221,14.6347,14.6031,14.6158,135100.0
2010-06-23 10:40:00,23.15,23.16,23.11,23.16,168000.0,14.6158,14.6221,14.5905,14.6221,168000.0
2010-06-23 10:45:00,23.15,23.18,23.14,23.17,107900.0,14.6158,14.6347,14.6094,14.6284,107900.0
2010-06-23 10:50:00,23.16,23.22,23.15,23.2,251700.0,14.6221,14.6599,14.6158,14.6473,251700.0
2010-06-23 10:55:00,23.2,23.22,23.14,23.15,189200.0,14.6473,14.6599,14.6094,14.6158,189200.0
2010-06-23 11:00:00,23.16,23.17,23.14,23.14,109800.0,14.6221,14.6284,14.6094,14.6094,109800.0
2010-06-23 11:05:00,23.14,23.16,23.13,23.15,74800.0,14.6094,14.6221,14.6031,14.6158,74800.0
2010-06-23 11:10:00,23.14,23.15,23.11,23.13,98200.0,14.6094,14.6158,14.5905,14.6031,98200.0
2010-06-23 11:15:00,23.13,23.18,23.13,23.16,146500.0,14.6031,14.6347,14.6031,14.6221,146500.0
2010-06-23 11:20:00,23.16,23.18,23.13,23.16,128500.0,14.6221,14.6347,14.6031,14.6221,128500.0
2010-06-23 11:25:00,23.16,23.23,23.16,23.17,178400.0,14.6221,14.6663,14.6221,14.6284,178400.0
2010-06-23 11:30:00,23.17,23.23,23.16,23.22,168000.0,14.6284,14.6663,14.6221,14.6599,168000.0
2010-06-23 11:35:00,23.22,23.26,23.21,23.24,93900.0,14.6599,14.6852,14.6536,14.6726,93900.0
2010-06-23 11:40:00,23.25,23.25,23.18,23.18,67200.0,14.6789,14.6789,14.6347,14.6347,67200.0
2010-06-23 11:45:00,23.19,23.21,23.16,23.17,88100.0,14.641,14.6536,14.6221,14.6284,88100.0
2010-06-23 11:50:00,23.16,23.18,23.13,23.16,151600.0,14.6221,14.6347,14.6031,14.6221,151600.0
2010-06-23 11:55:00,23.16,23.22,23.16,23.19,233100.0,14.6221,14.6599,14.6221,14.641,233100.0
2010-06-23 12:00:00,23.19,23.19,23.13,23.14,129600.0,14.641,14.641,14.6031,14.6094,129600.0
2010-06-23 12:05:00,23.14,23.17,23.14,23.16,66000.0,14.6094,14.6284,14.6094,14.6221,66000.0
2010-06-23 12:10:00,23.15,23.16,23.11,23.11,64500.0,14.6158,14.6221,14.5905,14.5905,64500.0
2010-06-23 12:15:00,23.11,23.17,23.11,23.17,68300.0,14.5905,14.6284,14.5905,14.6284,68300.0
2010-06-23 12:20:00,23.16,23.17,23.14,23.14,82200.0,14.6221,14.6284,14.6094,14.6094,82200.0
2010-06-23 12:25:00,23.15,23.16,23.13,23.15,46800.0,14.6158,14.6221,14.6031,14.6158,46800.0
2010-06-23 12:30:00,23.15,23.16,23.11,23.11,39000.0,14.6158,14.6221,14.5905,14.5905,39000.0
2010-06-23 12:35:00,23.11,23.18,23.11,23.16,166900.0,14.5905,14.6347,14.5905,14.6221,166900.0
2010-06-23 12:40:00,23.15,23.19,23.15,23.16,60500.0,14.6158,14.641,14.6158,14.6221,60500.0
2010-06-23 12:45:00,23.17,23.21,23.16,23.19,98700.0,14.6284,14.6536,14.6221,14.641,98700.0
2010-06-23 12:50:00,23.19,23.2,23.15,23.15,81000.0,14.641,14.6473,14.6158,14.6158,81000.0
2010-06-23 12:55:00,23.15,23.18,23.15,23.15,79400.0,14.6158,14.6347,14.6158,14.6158,79400.0
2010-06-23 13:00:00,23.16,23.22,23.16,23.17,86200.0,14.6221,14.6599,14.6221,14.6284,86200.0
2010-06-23 13:05:00,23.17,23.17,23.12,23.17,129800.0,14.6284,14.6284,14.5968,14.6284,129800.0
2010-06-23 13:10:00,23.16,23.17,23.15,23.16,34100.0,14.6221,14.6284,14.6158,14.6221,34100.0
2010-06-23 13:15:00,23.16,23.16,23.11,23.13,69900.0,14.6221,14.6221,14.5905,14.6031,69900.0
2010-06-23 13:20:00,23.13,23.14,23.12,23.12,51700.0,14.6031,14.6094,14.5968,14.5968,51700.0
2010-06-23 13:25:00,23.13,23.15,23.1,23.14,75400.0,14.6031,14.6158,14.5842,14.6094,75400.0
2010-06-23 13:30:00,23.15,23.16,23.13,23.16,102600.0,14.6158,14.6221,14.6031,14.6221,102600.0
2010-06-23 13:35:00,23.15,23.16,23.1,23.11,73000.0,14.6158,14.6221,14.5842,14.5905,73000.0
2010-06-23 13:40:00,23.11,23.12,23.09,23.1,44900.0,14.5905,14.5968,14.5779,14.5842,44900.0
2010-06-23 13:45:00,23.1,23.11,23.07,23.11,122700.0,14.5842,14.5905,14.5652,14.5905,122700.0
2010-06-23 13:50:00,23.11,23.12,23.09,23.09,49700.0,14.5905,14.5968,14.5779,14.5779,49700.0
2010-06-23 13:55:00,23.09,23.1,23.08,23.08,62000.0,14.5779,14.5842,14.5716,14.5716,62000.0
2010-06-23 14:00:00,23.09,23.14,23.07,23.13,121200.0,14.5779,14.6094,14.5652,14.6031,121200.0
2010-06-23 14:05:00,23.14,23.14,23.11,23.12,97100.0,14.6094,14.6094,14.5905,14.5968,97100.0
2010-06-23 14:10:00,23.13,23.13,23.09,23.09,100200.0,14.6031,14.6031,14.5779,14.5779,100200.0
2010-06-23 14:15:00,23.09,23.14,23.04,23.06,313600.0,14.5779,14.6094,14.5463,14.5589,313600.0
2010-06-23 14:20:00,23.05,23.09,23.0,23.02,205600.0,14.5526,14.5779,14.5211,14.5337,205600.0
2010-06-23 14:25:00,23.02,23.1,22.98,23.09,235500.0,14.5337,14.5842,14.5084,14.5779,235500.0
2010-06-23 14:30:00,23.11,23.27,23.1,23.2,322000.0,14.5905,14.6915,14.5842,14.6473,322000.0
2010-06-23 14:35:00,23.2,23.23,23.17,23.18,219300.0,14.6473,14.6663,14.6284,14.6347,219300.0
2010-06-23 14:40:00,23.18,23.2,23.07,23.08,198100.0,14.6347,14.6473,14.5652,14.5716,198100.0
2010-06-23 14:45:00,23.08,23.12,23.06,23.07,276500.0,14.5716,14.5968,14.5589,14.5652,276500.0
2010-06-23 14:50:00,23.07,23.08,23.02,23.06,184000.0,14.5652,14.5716,14.5337,14.5589,184000.0
2010-06-23 14:55:00,23.06,23.06,22.98,23.02,290300.0,14.5589,14.5589,14.5084,14.5337,290300.0
2010-06-23 15:00:00,23.02,23.09,22.99,23.06,304300.0,14.5337,14.5779,14.5147,14.5589,304300.0
2010-06-23 15:05:00,23.06,23.07,22.92,22.98,291700.0,14.5589,14.5652,14.4705,14.5084,291700.0
2010-06-23 15:10:00,22.98,23.06,22.98,23.0,230900.0,14.5084,14.5589,14.5084,14.5211,230900.0
2010-06-23 15:15:00,23.0,23.04,22.97,23.0,235600.0,14.5211,14.5463,14.5021,14.5211,235600.0
2010-06-23 15:20:00,23.0,23.02,22.96,23.02,221700.0,14.5211,14.5337,14.4958,14.5337,221700.0
2010-06-23 15:25:00,23.02,23.07,23.0,23.07,380800.0,14.5337,14.5652,14.5211,14.5652,380800.0
2010-06-23 15:30:00,23.06,23.06,22.99,23.02,305000.0,14.5589,14.5589,14.5147,14.5337,305000.0
2010-06-23 15:35:00,23.02,23.08,22.99,23.08,221100.0,14.5337,14.5716,14.5147,14.5716,221100.0
2010-06-23 15:40:00,23.07,23.15,23.04,23.14,559200.0,14.5652,14.6158,14.5463,14.6094,559200.0
2010-06-23 15:45:00,23.14,23.19,23.11,23.17,603100.0,14.6094,14.641,14.5905,14.6284,603100.0
2010-06-23 15:50:00,23.17,23.18,23.1,23.17,677900.0,14.6284,14.6347,14.5842,14.6284,677900.0
2010-06-23 15:55:00,23.17,23.17,23.12,23.14,944100.0,14.6284,14.6284,14.5968,14.6094,944100.0
2010-06-24 09:30:00,22.93,22.99,22.75,22.86,139800.0,14.4769,14.5147,14.3632,14.4327,139800.0
2010-06-24 09:35:00,22.85,22.85,22.7,22.75,223300.0,14.4263,14.4263,14.3316,14.3632,223300.0
2010-06-24 09:40:00,22.75,22.82,22.67,22.78,336900.0,14.3632,14.4074,14.3127,14.3822,336900.0
2010-06-24 09:45:00,22.78,22.8,22.7,22.71,217900.0,14.3822,14.3948,14.3316,14.338,217900.0
2010-06-24 09:50:00,22.7,22.72,22.6,22.63,205800.0,14.3316,14.3443,14.2685,14.2875,205800.0
2010-06-24 09:55:00,22.63,22.64,22.56,22.61,232200.0,14.2875,14.2938,14.2433,14.2748,232200.0
2010-06-24 10:00:00,22.61,22.7,22.6,22.68,215100.0,14.2748,14.3316,14.2685,14.319,215100.0
2010-06-24 10:05:00,22.68,22.68,22.58,22.58,184600.0,14.319,14.319,14.2559,14.2559,184600.0
2010-06-24 10:10:00,22.59,22.61,22.53,22.54,157100.0,14.2622,14.2748,14.2243,14.2306,157100.0
2010-06-24 10:15:00,22.54,22.56,22.5,22.56,185700.0,14.2306,14.2433,14.2054,14.2433,185700.0
2010-06-24 10:20:00,22.56,22.61,22.52,22.6,259300.0,14.2433,14.2748,14.218,14.2685,259300.0
2010-06-24 10:25:00,22.6,22.68,22.59,22.67,226600.0,14.2685,14.319,14.2622,14.3127,226600.0
2010-06-24 10:30:00,22.68,22.71,22.66,22.66,147400.0,14.319,14.338,14.3064,14.3064,147400.0
2010-06-24 10:35:00,22.67,22.75,22.63,22.75,189500.0,14.3127,14.3632,14.2875,14.3632,189500.0
2010-06-24 10:40:00,22.74,22.76,22.66,22.67,140400.0,14.3569,14.3695,14.3064,14.3127,140400.0
2010-06-24 10:45:00,22.66,22.75,22.62,22.74,216000.0,14.3064,14.3632,14.2811,14.3569,216000.0
2010-06-24 10:50:00,22.75,22.82,22.68,22.69,276800.0,14.3632,14.4074,14.319,14.3253,276800.0
2010-06-24 10:55:00,22.68,22.77,22.67,22.75,207700.0,14.319,14.3758,14.3127,14.3632,207700.0
2010-06-24 11:00:00,22.75,22.75,22.62,22.67,108900.0,14.3632,14.3632,14.2811,14.3127,108900.0
2010-06-24 11:05:00,22.66,22.66,22.57,22.63,139800.0,14.3064,14.3064,14.2496,14.2875,139800.0
2010-06-24 11:10:00,22.64,22.66,22.61,22.63,94000.0,14.2938,14.3064,14.2748,14.2875,94000.0
2010-06-24 11:15:00,22.62,22.69,22.62,22.68,111800.0,14.2811,14.3253,14.2811,14.319,111800.0
2010-06-24 11:20:00,22.68,22.7,22.64,22.7,179500.0,14.319,14.3316,14.2938,14.3316,179500.0
2010-06-24 11:25:00,22.7,22.75,22.68,22.68,197400.0,14.3316,14.3632,14.319,14.319,197400.0
2010-06-24 11:30:00,22.68,22.72,22.65,22.7,112000.0,14.319,14.3443,14.3001,14.3316,112000.0
2010-06-24 11:35:00,22.7,22.75,22.7,22.73,88800.0,14.3316,14.3632,14.3316,14.3506,88800.0
2010-06-24 11:40:00,22.73,22.76,22.73,22.73,132000.0,14.3506,14.3695,14.3506,14.3506,132000.0
2010-06-24 11:45:00,22.74,22.81,22.73,22.8,110100.0,14.3569,14.4011,14.3506,14.3948,110100.0
2010-06-24 11:50:00,22.8,22.81,22.76,22.78,87700.0,14.3948,14.4011,14.3695,14.3822,87700.0
2010-06-24 11:55:00,22.77,22.78,22.75,22.77,83600.0,14.3758,14.3822,14.3632,14.3758,83600.0
2010-06-24 12:00:00,22.77,22.84,22.77,22.84,166900.0,14.3758,14.42,14.3758,14.42,166900.0
2010-06-24 12:05:00,22.84,22.84,22.78,22.81,54300.0,14.42,14.42,14.3822,14.4011,54300.0
2010-06-24 12:10:00,22.82,22.83,22.75,22.75,74600.0,14.4074,14.4137,14.3632,14.3632,74600.0
2010-06-24 12:15:00,22.75,22.78,22.75,22.75,45300.0,14.3632,14.3822,14.3632,14.3632,45300.0
2010-06-24 12:20:00,22.75,22.81,22.75,22.78,56600.0,14.3632,14.4011,14.3632,14.3822,56600.0
2010-06-24 12:25:00,22.77,22.79,22.7,22.73,72700.0,14.3758,14.3885,14.3316,14.3506,72700.0
2010-06-24 12:30:00,22.72,22.74,22.7,22.7,85800.0,14.3443,14.3569,14.3316,14.3316,85800.0
2010-06-24 12:35:00,22.7,22.71,22.65,22.68,69000.0,14.3316,14.338,14.3001,14.319,69000.0
2010-06-24 12:40:00,22.68,22.7,22.64,22.64,65800.0,14.319,14.3316,14.2938,14.2938,65800.0
2010-06-24 12:45:00,22.64,22.7,22.64,22.67,61400.0,14.2938,14.3316,14.2938,14.3127,61400.0
2010-06-24 12:50:00,22.67,22.73,22.67,22.72,46300.0,14.3127,14.3506,14.3127,14.3443,46300.0
2010-06-24 12:55:00,22.71,22.78,22.71,22.73,52700.0,14.338,14.3822,14.338,14.3506,52700.0
2010-06-24 13:00:00,22.74,22.75,22.68,22.73,53800.0,14.3569,14.3632,14.319,14.3506,53800.0
2010-06-24 13:05:00,22.74,22.75,22.7,22.75,41200.0,14.3569,14.3632,14.3316,14.3632,41200.0
2010-06-24 13:10:00,22.75,22.82,22.75,22.82,63200.0,14.3632,14.4074,14.3632,14.4074,63200.0
2010-06-24 13:15:00,22.82,22.83,22.78,22.8,102600.0,14.4074,14.4137,14.3822,14.3948,102600.0
2010-06-24 13:20:00,22.8,22.85,22.79,22.82,138200.0,14.3948,14.4263,14.3885,14.4074,138200.0
2010-06-24 13:25:00,22.82,22.83,22.78,22.78,35200.0,14.4074,14.4137,14.3822,14.3822,35200.0
2010-06-24 13:30:00,22.78,22.83,22.77,22.82,41200.0,14.3822,14.4137,14.3758,14.4074,41200.0
2010-06-24 13:35:00,22.81,22.9,22.81,22.88,127700.0,14.4011,14.4579,14.4011,14.4453,127700.0
2010-06-24 13:40:00,22.89,23.02,22.88,22.91,148500.0,14.4516,14.5337,14.4453,14.4642,148500.0
2010-06-24 13:45:00,22.92,23.01,22.91,22.99,191700.0,14.4705,14.5274,14.4642,14.5147,191700.0
2010-06-24 13:50:00,23.0,23.03,22.98,23.0,177100.0,14.5211,14.54,14.5084,14.5211,177100.0
2010-06-24 13:55:00,23.0,23.06,22.99,23.02,75100.0,14.5211,14.5589,14.5147,14.5337,75100.0
2010-06-24 14:00:00,23.02,23.02,22.96,22.96,80600.0,14.5337,14.5337,14.4958,14.4958,80600.0
2010-06-24 14:05:00,22.96,22.98,22.92,22.94,65600.0,14.4958,14.5084,14.4705,14.4832,65600.0
2010-06-24 14:10:00,22.94,22.94,22.88,22.89,75600.0,14.4832,14.4832,14.4453,14.4516,75600.0
2010-06-24 14:15:00,22.89,22.92,22.88,22.9,65000.0,14.4516,14.4705,14.4453,14.4579,65000.0
2010-06-24 14:20:00,22.91,22.92,22.86,22.89,59900.0,14.4642,14.4705,14.4327,14.4516,59900.0
2010-06-24 14:25:00,22.9,22.93,22.88,22.88,35400.0,14.4579,14.4769,14.4453,14.4453,35400.0
2010-06-24 14:30:00,22.89,22.89,22.8,22.81,101300.0,14.4516,14.4516,14.3948,14.4011,101300.0
2010-06-24 14:35:00,22.82,22.83,22.75,22.79,91400.0,14.4074,14.4137,14.3632,14.3885,91400.0
2010-06-24 14:40:00,22.79,22.81,22.78,22.8,47100.0,14.3885,14.4011,14.3822,14.3948,47100.0
2010-06-24 14:45:00,22.8,22.84,22.75,22.76,94700.0,14.3948,14.42,14.3632,14.3695,94700.0
2010-06-24 14:50:00,22.76,22.77,22.72,22.73,77300.0,14.3695,14.3758,14.3443,14.3506,77300.0
2010-06-24 14:55:00,22.72,22.73,22.68,22.72,98400.0,14.3443,14.3506,14.319,14.3443,98400.0
2010-06-24 15:00:00,22.72,22.77,22.71,22.77,143000.0,14.3443,14.3758,14.338,14.3758,143000.0
2010-06-24 15:05:00,22.76,22.8,22.75,22.78,178600.0,14.3695,14.3948,14.3632,14.3822,178600.0
2010-06-24 15:10:00,22.78,22.81,22.67,22.69,275400.0,14.3822,14.4011,14.3127,14.3253,275400.0
2010-06-24 15:15:00,22.69,22.71,22.63,22.65,202400.0,14.3253,14.338,14.2875,14.3001,202400.0
2010-06-24 15:20:00,22.65,22.71,22.65,22.66,138000.0,14.3001,14.338,14.3001,14.3064,138000.0
2010-06-24 15:25:00,22.67,22.74,22.65,22.69,180600.0,14.3127,14.3569,14.3001,14.3253,180600.0
2010-06-24 15:30:00,22.7,22.73,22.66,22.7,156100.0,14.3316,14.3506,14.3064,14.3316,156100.0
2010-06-24 15:35:00,22.71,22.75,22.69,22.7,217800.0,14.338,14.3632,14.3253,14.3316,217800.0
2010-06-24 15:40:00,22.71,22.73,22.65,22.7,309200.0,14.338,14.3506,14.3001,14.3316,309200.0
2010-06-24 15:45:00,22.7,22.72,22.66,22.69,617600.0,14.3316,14.3443,14.3064,14.3253,617600.0
2010-06-24 15:50:00,22.68,22.7,22.65,22.67,455800.0,14.319,14.3316,14.3001,14.3127,455800.0
2010-06-24 15:55:00,22.67,22.67,22.55,22.62,2153400.0,14.3127,14.3127,14.2369,14.2811,2153400.0
2010-06-25 09:30:00,23.08,23.09,22.82,22.95,339200.0,14.5716,14.5779,14.4074,14.4895,339200.0
2010-06-25 09:35:00,22.94,22.96,22.76,22.94,254300.0,14.4832,14.4958,14.3695,14.4832,254300.0
2010-06-25 09:40:00,22.93,22.99,22.87,22.94,233200.0,14.4769,14.5147,14.439,14.4832,233200.0
2010-06-25 09:45:00,22.93,22.97,22.9,22.91,167100.0,14.4769,14.5021,14.4579,14.4642,167100.0
2010-06-25 09:50:00,22.92,22.96,22.85,22.92,222600.0,14.4705,14.4958,14.4263,14.4705,222600.0
2010-06-25 09:55:00,22.92,23.08,22.92,23.07,222600.0,14.4705,14.5716,14.4705,14.5652,222600.0
2010-06-25 10:00:00,23.06,23.1,23.01,23.04,268900.0,14.5589,14.5842,14.5274,14.5463,268900.0
2010-06-25 10:05:00,23.04,23.08,23.02,23.04,159600.0,14.5463,14.5716,14.5337,14.5463,159600.0
2010-06-25 10:10:00,23.04,23.09,23.01,23.04,104100.0,14.5463,14.5779,14.5274,14.5463,104100.0
2010-06-25 10:15:00,23.05,23.09,23.03,23.09,247900.0,14.5526,14.5779,14.54,14.5779,247900.0
2010-06-25 10:20:00,23.09,23.13,23.04,23.05,247100.0,14.5779,14.6031,14.5463,14.5526,247100.0
2010-06-25 10:25:00,23.05,23.13,23.04,23.13,206800.0,14.5526,14.6031,14.5463,14.6031,206800.0
2010-06-25 10:30:00,23.13,23.15,23.06,23.1,160400.0,14.6031,14.6158,14.5589,14.5842,160400.0
2010-06-25 10:35:00,23.1,23.11,23.04,23.08,244500.0,14.5842,14.5905,14.5463,14.5716,244500.0
2010-06-25 10:40:00,23.08,23.14,23.07,23.13,172800.0,14.5716,14.6094,14.5652,14.6031,172800.0
2010-06-25 10:45:00,23.13,23.15,23.08,23.08,138200.0,14.6031,14.6158,14.5716,14.5716,138200.0
2010-06-25 10:50:00,23.08,23.08,22.95,22.97,251500.0,14.5716,14.5716,14.4895,14.5021,251500.0
2010-06-25 10:55:00,22.96,23.01,22.92,22.94,188800.0,14.4958,14.5274,14.4705,14.4832,188800.0
2010-06-25 11:00:00,22.95,23.0,22.95,22.99,139100.0,14.4895,14.5211,14.4895,14.5147,139100.0
2010-06-25 11:05:00,23.0,23.01,22.97,22.99,163300.0,14.5211,14.5274,14.5021,14.5147,163300.0
2010-06-25 11:10:00,23.0,23.0,22.95,22.98,78000.0,14.5211,14.5211,14.4895,14.5084,78000.0
2010-06-25 11:15:00,22.98,23.01,22.97,23.0,220600.0,14.5084,14.5274,14.5021,14.5211,220600.0
2010-06-25 11:20:00,23.0,23.0,22.96,23.0,119200.0,14.5211,14.5211,14.4958,14.5211,119200.0
2010-06-25 11:25:00,23.0,23.01,22.96,22.99,131900.0,14.5211,14.5274,14.4958,14.5147,131900.0
2010-06-25 11:30:00,23.0,23.05,23.0,23.03,160200.0,14.5211,14.5526,14.5211,14.54,160200.0
2010-06-25 11:35:00,23.03,23.04,22.99,23.01,115100.0,14.54,14.5463,14.5147,14.5274,115100.0
2010-06-25 11:40:00,23.0,23.01,22.94,22.97,118100.0,14.5211,14.5274,14.4832,14.5021,118100.0
2010-06-25 11:45:00,22.96,23.01,22.95,23.0,227300.0,14.4958,14.5274,14.4895,14.5211,227300.0
2010-06-25 11:50:00,23.0,23.06,22.99,23.04,200000.0,14.5211,14.5589,14.5147,14.5463,200000.0
2010-06-25 11:55:00,23.04,23.07,23.02,23.05,66000.0,14.5463,14.5652,14.5337,14.5526,66000.0
2010-06-25 12:00:00,23.05,23.06,23.02,23.05,102000.0,14.5526,14.5589,14.5337,14.5526,102000.0
2010-06-25 12:05:00,23.06,23.08,23.04,23.06,122800.0,14.5589,14.5716,14.5463,14.5589,122800.0
2010-06-25 12:10:00,23.06,23.08,23.03,23.06,69100.0,14.5589,14.5716,14.54,14.5589,69100.0
2010-06-25 12:15:00,23.05,23.07,23.03,23.07,98500.0,14.5526,14.5652,14.54,14.5652,98500.0
2010-06-25 12:20:00,23.07,23.08,23.03,23.03,113700.0,14.5652,14.5716,14.54,14.54,113700.0
2010-06-25 12:25:00,23.04,23.05,23.01,23.04,77400.0,14.5463,14.5526,14.5274,14.5463,77400.0
2010-06-25 12:30:00,23.03,23.06,23.02,23.06,68500.0,14.54,14.5589,14.5337,14.5589,68500.0
2010-06-25 12:35:00,23.06,23.08,23.04,23.04,82900.0,14.5589,14.5716,14.5463,14.5463,82900.0
2010-06-25 12:40:00,23.04,23.09,23.04,23.06,65700.0,14.5463,14.5779,14.5463,14.5589,65700.0
2010-06-25 12:45:00,23.07,23.11,23.06,23.09,101100.0,14.5652,14.5905,14.5589,14.5779,101100.0
2010-06-25 12:50:00,23.09,23.1,23.0,23.0,67700.0,14.5779,14.5842,14.5211,14.5211,67700.0
2010-06-25 12:55:00,23.0,23.05,23.0,23.05,44300.0,14.5211,14.5526,14.5211,14.5526,44300.0
2010-06-25 13:00:00,23.04,23.12,23.04,23.11,121500.0,14.5463,14.5968,14.5463,14.5905,121500.0
2010-06-25 13:05:00,23.11,23.18,23.1,23.17,83800.0,14.5905,14.6347,14.5842,14.6284,83800.0
2010-06-25 13:10:00,23.17,23.23,23.15,23.21,212800.0,14.6284,14.6663,14.6158,14.6536,212800.0
2010-06-25 13:15:00,23.2,23.27,23.19,23.25,228200.0,14.6473,14.6915,14.641,14.6789,228200.0
2010-06-25 13:20:00,23.25,23.26,23.23,23.25,82400.0,14.6789,14.6852,14.6663,14.6789,82400.0
2010-06-25 13:25:00,23.25,23.39,23.25,23.37,300900.0,14.6789,14.7673,14.6789,14.7547,300900.0
2010-06-25 13:30:00,23.37,23.43,23.34,23.38,291600.0,14.7547,14.7925,14.7357,14.761,291600.0
2010-06-25 13:35:00,23.38,23.44,23.33,23.33,147800.0,14.761,14.7988,14.7294,14.7294,147800.0
2010-06-25 13:40:00,23.34,23.36,23.3,23.34,79400.0,14.7357,14.7483,14.7105,14.7357,79400.0
2010-06-25 13:45:00,23.34,23.36,23.31,23.34,61400.0,14.7357,14.7483,14.7168,14.7357,61400.0
2010-06-25 13:50:00,23.34,23.35,23.31,23.35,80000.0,14.7357,14.742,14.7168,14.742,80000.0
2010-06-25 13:55:00,23.35,23.39,23.34,23.39,79800.0,14.742,14.7673,14.7357,14.7673,79800.0
2010-06-25 14:00:00,23.38,23.39,23.35,23.39,94200.0,14.761,14.7673,14.742,14.7673,94200.0
2010-06-25 14:05:00,23.38,23.38,23.33,23.37,134100.0,14.761,14.761,14.7294,14.7547,134100.0
2010-06-25 14:10:00,23.37,23.42,23.36,23.42,58600.0,14.7547,14.7862,14.7483,14.7862,58600.0
2010-06-25 14:15:00,23.42,23.45,23.4,23.43,83200.0,14.7862,14.8052,14.7736,14.7925,83200.0
2010-06-25 14:20:00,23.44,23.44,23.39,23.4,209900.0,14.7988,14.7988,14.7673,14.7736,209900.0
2010-06-25 14:25:00,23.4,23.43,23.38,23.42,78700.0,14.7736,14.7925,14.761,14.7862,78700.0
2010-06-25 14:30:00,23.42,23.42,23.36,23.4,89300.0,14.7862,14.7862,14.7483,14.7736,89300.0
2010-06-25 14:35:00,23.41,23.43,23.4,23.41,96600.0,14.7799,14.7925,14.7736,14.7799,96600.0
2010-06-25 14:40:00,23.42,23.48,23.41,23.45,108500.0,14.7862,14.8241,14.7799,14.8052,108500.0
2010-06-25 14:45:00,23.45,23.46,23.43,23.43,129000.0,14.8052,14.8115,14.7925,14.7925,129000.0
2010-06-25 14:50:00,23.44,23.48,23.43,23.45,100100.0,14.7988,14.8241,14.7925,14.8052,100100.0
2010-06-25 14:55:00,23.46,23.46,23.41,23.44,115600.0,14.8115,14.8115,14.7799,14.7988,115600.0
2010-06-25 15:00:00,23.43,23.43,23.37,23.4,199500.0,14.7925,14.7925,14.7547,14.7736,199500.0
2010-06-25 15:05:00,23.41,23.42,23.36,23.41,109100.0,14.7799,14.7862,14.7483,14.7799,109100.0
2010-06-25 15:10:00,23.41,23.44,23.41,23.42,121800.0,14.7799,14.7988,14.7799,14.7862,121800.0
2010-06-25 15:15:00,23.41,23.42,23.31,23.35,194700.0,14.7799,14.7862,14.7168,14.742,194700.0
2010-06-25 15:20:00,23.36,23.38,23.32,23.33,165900.0,14.7483,14.761,14.7231,14.7294,165900.0
2010-06-25 15:25:00,23.33,23.34,23.3,23.3,126800.0,14.7294,14.7357,14.7105,14.7105,126800.0
2010-06-25 15:30:00,23.31,23.39,23.27,23.38,296500.0,14.7168,14.7673,14.6915,14.761,296500.0
2010-06-25 15:35:00,23.38,23.4,23.36,23.39,192100.0,14.761,14.7736,14.7483,14.7673,192100.0
2010-06-25 15:40:00,23.38,23.39,23.28,23.31,340600.0,14.761,14.7673,14.6978,14.7168,340600.0
2010-06-25 15:45:00,23.3,23.33,23.25,23.29,590200.0,14.7105,14.7294,14.6789,14.7041,590200.0
2010-06-25 15:50:00,23.3,23.3,23.22,23.27,467300.0,14.7105,14.7105,14.6599,14.6915,467300.0
2010-06-25 15:55:00,23.27,23.36,23.25,23.36,1112600.0,14.6915,14.7483,14.6789,14.7483,1112600.0
2010-06-28 09:30:00,23.3,23.44,23.21,23.22,152200.0,14.7423,14.8309,14.6853,14.6917,152200.0
2010-06-28 09:35:00,23.22,23.36,23.22,23.36,169600.0,14.6917,14.7802,14.6917,14.7802,169600.0
2010-06-28 09:40:00,23.37,23.37,23.27,23.31,161300.0,14.7866,14.7866,14.7233,14.7486,161300.0
2010-06-28 09:45:00,23.32,23.32,23.23,23.29,189000.0,14.7549,14.7549,14.698,14.736,189000.0
2010-06-28 09:50:00,23.3,23.3,23.2,23.2,64500.0,14.7423,14.7423,14.679,14.679,64500.0
2010-06-28 09:55:00,23.2,23.27,23.15,23.26,121700.0,14.679,14.7233,14.6474,14.717,121700.0
2010-06-28 10:00:00,23.26,23.31,23.23,23.29,115300.0,14.717,14.7486,14.698,14.736,115300.0
2010-06-28 10:05:00,23.3,23.3,23.22,23.24,81900.0,14.7423,14.7423,14.6917,14.7043,81900.0
2010-06-28 10:10:00,23.23,23.31,23.23,23.3,71000.0,14.698,14.7486,14.698,14.7423,71000.0
2010-06-28 10:15:00,23.3,23.33,23.24,23.24,57800.0,14.7423,14.7613,14.7043,14.7043,57800.0
2010-06-28 10:20:00,23.25,23.28,23.24,23.27,88200.0,14.7106,14.7296,14.7043,14.7233,88200.0
2010-06-28 10:25:00,23.28,23.31,23.27,23.3,174800.0,14.7296,14.7486,14.7233,14.7423,174800.0
2010-06-28 10:30:00,23.3,23.31,23.22,23.23,109600.0,14.7423,14.7486,14.6917,14.698,109600.0
2010-06-28 10:35:00,23.23,23.24,23.19,23.21,142000.0,14.698,14.7043,14.6727,14.6853,142000.0
2010-06-28 10:40:00,23.21,23.25,23.19,23.22,97400.0,14.6853,14.7106,14.6727,14.6917,97400.0
2010-06-28 10:45:00,23.21,23.24,23.2,23.22,62600.0,14.6853,14.7043,14.679,14.6917,62600.0
2010-06-28 10:50:00,23.22,23.25,23.2,23.24,93600.0,14.6917,14.7106,14.679,14.7043,93600.0
2010-06-28 10:55:00,23.24,23.27,23.22,23.27,77600.0,14.7043,14.7233,14.6917,14.7233,77600.0
2010-06-28 11:00:00,23.26,23.31,23.25,23.3,47800.0,14.717,14.7486,14.7106,14.7423,47800.0
2010-06-28 11:05:00,23.3,23.32,23.26,23.26,56400.0,14.7423,14.7549,14.717,14.717,56400.0
2010-06-28 11:10:00,23.26,23.26,23.23,23.25,113700.0,14.717,14.717,14.698,14.7106,113700.0
2010-06-28 11:15:00,23.25,23.25,23.18,23.2,100500.0,14.7106,14.7106,14.6664,14.679,100500.0
2010-06-28 11:20:00,23.2,23.21,23.12,23.13,65800.0,14.679,14.6853,14.6284,14.6347,65800.0
2010-06-28 11:25:00,23.13,23.2,23.13,23.17,83400.0,14.6347,14.679,14.6347,14.66,83400.0
2010-06-28 11:30:00,23.18,23.22,23.18,23.19,56400.0,14.6664,14.6917,14.6664,14.6727,56400.0
2010-06-28 11:35:00,23.2,23.24,23.17,23.19,60600.0,14.679,14.7043,14.66,14.6727,60600.0
2010-06-28 11:40:00,23.19,23.23,23.18,23.19,41600.0,14.6727,14.698,14.6664,14.6727,41600.0
2010-06-28 11:45:00,23.19,23.22,23.17,23.22,67500.0,14.6727,14.6917,14.66,14.6917,67500.0
2010-06-28 11:50:00,23.21,23.22,23.17,23.17,92500.0,14.6853,14.6917,14.66,14.66,92500.0
2010-06-28 11:55:00,23.17,23.17,23.11,23.12,123000.0,14.66,14.66,14.6221,14.6284,123000.0
2010-06-28 12:00:00,23.12,23.13,23.09,23.09,82300.0,14.6284,14.6347,14.6094,14.6094,82300.0
2010-06-28 12:05:00,23.09,23.12,23.08,23.11,41600.0,14.6094,14.6284,14.6031,14.6221,41600.0
2010-06-28 12:10:00,23.11,23.13,23.07,23.1,67200.0,14.6221,14.6347,14.5968,14.6157,67200.0
2010-06-28 12:15:00,23.09,23.11,23.04,23.06,103300.0,14.6094,14.6221,14.5778,14.5904,103300.0
2010-06-28 12:20:00,23.05,23.09,23.05,23.09,60600.0,14.5841,14.6094,14.5841,14.6094,60600.0
2010-06-28 12:25:00,23.1,23.2,23.09,23.2,121700.0,14.6157,14.679,14.6094,14.679,121700.0
2010-06-28 12:30:00,23.2,23.23,23.18,23.2,99900.0,14.679,14.698,14.6664,14.679,99900.0
2010-06-28 12:35:00,23.2,23.21,23.12,23.13,121200.0,14.679,14.6853,14.6284,14.6347,121200.0
2010-06-28 12:40:00,23.13,23.15,23.11,23.14,75300.0,14.6347,14.6474,14.6221,14.641,75300.0
2010-06-28 12:45:00,23.15,23.21,23.14,23.21,112000.0,14.6474,14.6853,14.641,14.6853,112000.0
2010-06-28 12:50:00,23.21,23.21,23.16,23.18,152000.0,14.6853,14.6853,14.6537,14.6664,152000.0
2010-06-28 12:55:00,23.18,23.2,23.17,23.19,41800.0,14.6664,14.679,14.66,14.6727,41800.0
2010-06-28 13:00:00,23.18,23.18,23.15,23.17,106600.0,14.6664,14.6664,14.6474,14.66,106600.0
2010-06-28 13:05:00,23.16,23.18,23.13,23.13,143400.0,14.6537,14.6664,14.6347,14.6347,143400.0
2010-06-28 13:10:00,23.13,23.13,23.09,23.11,54100.0,14.6347,14.6347,14.6094,14.6221,54100.0
2010-06-28 13:15:00,23.11,23.11,23.08,23.09,68400.0,14.6221,14.6221,14.6031,14.6094,68400.0
2010-06-28 13:20:00,23.08,23.14,23.08,23.13,62000.0,14.6031,14.641,14.6031,14.6347,62000.0
2010-06-28 13:25:00,23.13,23.18,23.1,23.1,379900.0,14.6347,14.6664,14.6157,14.6157,379900.0
2010-06-28 13:30:00,23.1,23.13,23.08,23.11,365400.0,14.6157,14.6347,14.6031,14.6221,365400.0
2010-06-28 13:35:00,23.11,23.13,23.11,23.13,38600.0,14.6221,14.6347,14.6221,14.6347,38600.0
2010-06-28 13:40:00,23.14,23.15,23.12,23.15,44400.0,14.641,14.6474,14.6284,14.6474,44400.0
2010-06-28 13:45:00,23.15,23.2,23.13,23.2,68400.0,14.6474,14.679,14.6347,14.679,68400.0
2010-06-28 13:50:00,23.2,23.2,23.18,23.18,26900.0,14.679,14.679,14.6664,14.6664,26900.0
2010-06-28 13:55:00,23.18,23.21,23.18,23.19,93200.0,14.6664,14.6853,14.6664,14.6727,93200.0
2010-06-28 14:00:00,23.19,23.19,23.16,23.16,60800.0,14.6727,14.6727,14.6537,14.6537,60800.0
2010-06-28 14:05:00,23.17,23.17,23.14,23.17,83100.0,14.66,14.66,14.641,14.66,83100.0
2010-06-28 14:10:00,23.16,23.19,23.15,23.18,66100.0,14.6537,14.6727,14.6474,14.6664,66100.0
2010-06-28 14:15:00,23.19,23.19,23.17,23.17,57600.0,14.6727,14.6727,14.66,14.66,57600.0
2010-06-28 14:20:00,23.17,23.19,23.14,23.15,85200.0,14.66,14.6727,14.641,14.6474,85200.0
2010-06-28 14:25:00,23.15,23.18,23.14,23.14,88800.0,14.6474,14.6664,14.641,14.641,88800.0
2010-06-28 14:30:00,23.14,23.16,23.13,23.15,68300.0,14.641,14.6537,14.6347,14.6474,68300.0
2010-06-28 14:35:00,23.15,23.19,23.13,23.17,83100.0,14.6474,14.6727,14.6347,14.66,83100.0
2010-06-28 14:40:00,23.17,23.23,23.17,23.23,95600.0,14.66,14.698,14.66,14.698,95600.0
2010-06-28 14:45:00,23.22,23.23,23.2,23.23,81600.0,14.6917,14.698,14.679,14.698,81600.0
2010-06-28 14:50:00,23.22,23.25,23.2,23.2,70100.0,14.6917,14.7106,14.679,14.679,70100.0
2010-06-28 14:55:00,23.2,23.26,23.2,23.26,63600.0,14.679,14.717,14.679,14.717,63600.0
2010-06-28 15:00:00,23.25,23.26,23.21,23.21,90700.0,14.7106,14.717,14.6853,14.6853,90700.0
2010-06-28 15:05:00,23.21,23.26,23.21,23.23,254600.0,14.6853,14.717,14.6853,14.698,254600.0
2010-06-28 15:10:00,23.24,23.25,23.2,23.21,95000.0,14.7043,14.7106,14.679,14.6853,95000.0
2010-06-28 15:15:00,23.21,23.25,23.19,23.23,94100.0,14.6853,14.7106,14.6727,14.698,94100.0
2010-06-28 15:20:00,23.23,23.24,23.16,23.17,80400.0,14.698,14.7043,14.6537,14.66,80400.0
2010-06-28 15:25:00,23.17,23.18,23.14,23.15,195100.0,14.66,14.6664,14.641,14.6474,195100.0
2010-06-28 15:30:00,23.15,23.2,23.14,23.18,200900.0,14.6474,14.679,14.641,14.6664,200900.0
2010-06-28 15:35:00,23.18,23.21,23.17,23.19,199200.0,14.6664,14.6853,14.66,14.6727,199200.0
2010-06-28 15:40:00,23.2,23.23,23.16,23.23,358500.0,14.679,14.698,14.6537,14.698,358500.0
2010-06-28 15:45:00,23.23,23.24,23.18,23.24,251300.0,14.698,14.7043,14.6664,14.7043,251300.0
2010-06-28 15:50:00,23.24,23.24,23.14,23.14,382600.0,14.7043,14.7043,14.641,14.641,382600.0
2010-06-28 15:55:00,23.15,23.16,23.09,23.1,799900.0,14.6474,14.6537,14.6094,14.6157,799900.0
2010-06-29 09:30:00,23.0,23.02,22.85,22.94,365500.0,14.5525,14.5651,14.4576,14.5145,365500.0
2010-06-29 09:35:00,22.94,23.2,22.94,23.1,456900.0,14.5145,14.679,14.5145,14.6157,456900.0
2010-06-29 09:40:00,23.1,23.1,23.02,23.03,298300.0,14.6157,14.6157,14.5651,14.5715,298300.0
2010-06-29 09:45:00,23.03,23.06,22.89,22.96,260200.0,14.5715,14.5904,14.4829,14.5272,260200.0
2010-06-29 09:50:00,22.96,23.0,22.93,22.97,187500.0,14.5272,14.5525,14.5082,14.5335,187500.0
2010-06-29 09:55:00,22.98,23.04,22.98,23.0,232200.0,14.5398,14.5778,14.5398,14.5525,232200.0
2010-06-29 10:00:00,23.0,23.01,22.85,22.89,532700.0,14.5525,14.5588,14.4576,14.4829,532700.0
2010-06-29 10:05:00,22.88,22.91,22.86,22.89,341200.0,14.4765,14.4955,14.4639,14.4829,341200.0
2010-06-29 10:10:00,22.88,22.9,22.85,22.89,165800.0,14.4765,14.4892,14.4576,14.4829,165800.0
2010-06-29 10:15:00,22.88,22.88,22.77,22.79,187200.0,14.4765,14.4765,14.4069,14.4196,187200.0
2010-06-29 10:20:00,22.79,22.84,22.78,22.81,170800.0,14.4196,14.4512,14.4133,14.4323,170800.0
2010-06-29 10:25:00,22.8,22.81,22.69,22.7,470000.0,14.4259,14.4323,14.3563,14.3627,470000.0
2010-06-29 10:30:00,22.69,22.8,22.69,22.76,159600.0,14.3563,14.4259,14.3563,14.4006,159600.0
2010-06-29 10:35:00,22.76,22.8,22.75,22.79,108100.0,14.4006,14.4259,14.3943,14.4196,108100.0
2010-06-29 10:40:00,22.78,22.8,22.76,22.77,118700.0,14.4133,14.4259,14.4006,14.4069,118700.0
2010-06-29 10:45:00,22.77,22.81,22.75,22.77,173200.0,14.4069,14.4323,14.3943,14.4069,173200.0
2010-06-29 10:50:00,22.78,22.8,22.71,22.78,270300.0,14.4133,14.4259,14.369,14.4133,270300.0
2010-06-29 10:55:00,22.77,22.81,22.76,22.78,135300.0,14.4069,14.4323,14.4006,14.4133,135300.0
2010-06-29 11:00:00,22.78,22.79,22.72,22.73,156200.0,14.4133,14.4196,14.3753,14.3816,156200.0
2010-06-29 11:05:00,22.73,22.81,22.69,22.79,477300.0,14.3816,14.4323,14.3563,14.4196,477300.0
2010-06-29 11:10:00,22.8,22.85,22.79,22.8,138100.0,14.4259,14.4576,14.4196,14.4259,138100.0
2010-06-29 11:15:00,22.79,22.96,22.75,22.76,146000.0,14.4196,14.5272,14.3943,14.4006,146000.0
2010-06-29 11:20:00,22.76,22.8,22.72,22.74,114000.0,14.4006,14.4259,14.3753,14.388,114000.0
2010-06-29 11:25:00,22.73,22.74,22.65,22.67,96600.0,14.3816,14.388,14.331,14.3437,96600.0
2010-06-29 11:30:00,22.67,22.71,22.63,22.65,243300.0,14.3437,14.369,14.3184,14.331,243300.0
2010-06-29 11:35:00,22.64,22.7,22.63,22.68,149700.0,14.3247,14.3627,14.3184,14.35,149700.0
2010-06-29 11:40:00,22.69,22.7,22.65,22.67,83800.0,14.3563,14.3627,14.331,14.3437,83800.0
2010-06-29 11:45:00,22.68,22.71,22.67,22.68,137300.0,14.35,14.369,14.3437,14.35,137300.0
2010-06-29 11:50:00,22.68,22.73,22.68,22.7,91400.0,14.35,14.3816,14.35,14.3627,91400.0
2010-06-29 11:55:00,22.7,22.72,22.68,22.68,115300.0,14.3627,14.3753,14.35,14.35,115300.0
2010-06-29 12:00:00,22.68,22.7,22.64,22.64,83600.0,14.35,14.3627,14.3247,14.3247,83600.0
2010-06-29 12:05:00,22.65,22.67,22.61,22.66,109200.0,14.331,14.3437,14.3057,14.3373,109200.0
2010-06-29 12:10:00,22.66,22.66,22.6,22.65,87100.0,14.3373,14.3373,14.2994,14.331,87100.0
2010-06-29 12:15:00,22.65,22.76,22.61,22.69,188700.0,14.331,14.4006,14.3057,14.3563,188700.0
2010-06-29 12:20:00,22.69,22.77,22.68,22.77,76500.0,14.3563,14.4069,14.35,14.4069,76500.0
2010-06-29 12:25:00,22.77,22.77,22.7,22.71,101600.0,14.4069,14.4069,14.3627,14.369,101600.0
2010-06-29 12:30:00,22.71,22.73,22.66,22.71,95000.0,14.369,14.3816,14.3373,14.369,95000.0
2010-06-29 12:35:00,22.72,22.74,22.69,22.71,89600.0,14.3753,14.388,14.3563,14.369,89600.0
2010-06-29 12:40:00,22.71,22.75,22.7,22.72,226000.0,14.369,14.3943,14.3627,14.3753,226000.0
2010-06-29 12:45:00,22.73,22.76,22.72,22.75,97400.0,14.3816,14.4006,14.3753,14.3943,97400.0
2010-06-29 12:50:00,22.74,22.75,22.73,22.74,164100.0,14.388,14.3943,14.3816,14.388,164100.0
2010-06-29 12:55:00,22.74,22.74,22.69,22.73,164400.0,14.388,14.388,14.3563,14.3816,164400.0
2010-06-29 13:00:00,22.73,22.74,22.7,22.72,136400.0,14.3816,14.388,14.3627,14.3753,136400.0
2010-06-29 13:05:00,22.73,22.73,22.62,22.67,281400.0,14.3816,14.3816,14.312,14.3437,281400.0
2010-06-29 13:10:00,22.67,22.68,22.63,22.64,118800.0,14.3437,14.35,14.3184,14.3247,118800.0
2010-06-29 13:15:00,22.63,22.67,22.62,22.66,158800.0,14.3184,14.3437,14.312,14.3373,158800.0
2010-06-29 13:20:00,22.65,22.67,22.63,22.63,90100.0,14.331,14.3437,14.3184,14.3184,90100.0
2010-06-29 13:25:00,22.63,22.7,22.62,22.69,208300.0,14.3184,14.3627,14.312,14.3563,208300.0
2010-06-29 13:30:00,22.68,22.69,22.59,22.6,145300.0,14.35,14.3563,14.2931,14.2994,145300.0
2010-06-29 13:35:00,22.6,22.64,22.58,22.58,230000.0,14.2994,14.3247,14.2867,14.2867,230000.0
2010-06-29 13:40:00,22.58,22.63,22.57,22.63,186500.0,14.2867,14.3184,14.2804,14.3184,186500.0
2010-06-29 13:45:00,22.63,22.67,22.62,22.65,94100.0,14.3184,14.3437,14.312,14.331,94100.0
2010-06-29 13:50:00,22.66,22.66,22.6,22.61,117600.0,14.3373,14.3373,14.2994,14.3057,117600.0
2010-06-29 13:55:00,22.62,22.73,22.62,22.7,115400.0,14.312,14.3816,14.312,14.3627,115400.0
2010-06-29 14:00:00,22.7,22.7,22.66,22.69,90100.0,14.3627,14.3627,14.3373,14.3563,90100.0
2010-06-29 14:05:00,22.69,22.75,22.68,22.74,98000.0,14.3563,14.3943,14.35,14.388,98000.0
2010-06-29 14:10:00,22.74,22.76,22.73,22.73,330400.0,14.388,14.4006,14.3816,14.3816,330400.0
2010-06-29 14:15:00,22.74,22.76,22.71,22.71,204000.0,14.388,14.4006,14.369,14.369,204000.0
2010-06-29 14:20:00,22.72,22.74,22.67,22.73,108100.0,14.3753,14.388,14.3437,14.3816,108100.0
2010-06-29 14:25:00,22.73,22.75,22.7,22.7,88500.0,14.3816,14.3943,14.3627,14.3627,88500.0
2010-06-29 14:30:00,22.7,22.71,22.64,22.68,137900.0,14.3627,14.369,14.3247,14.35,137900.0
2010-06-29 14:35:00,22.67,22.71,22.66,22.69,159300.0,14.3437,14.369,14.3373,14.3563,159300.0
2010-06-29 14:40:00,22.69,22.71,22.68,22.7,87200.0,14.3563,14.369,14.35,14.3627,87200.0
2010-06-29 14:45:00,22.69,22.69,22.66,22.66,89300.0,14.3563,14.3563,14.3373,14.3373,89300.0
2010-06-29 14:50:00,22.66,22.72,22.63,22.7,181200.0,14.3373,14.3753,14.3184,14.3627,181200.0
2010-06-29 14:55:00,22.7,22.71,22.62,22.64,124000.0,14.3627,14.369,14.312,14.3247,124000.0
2010-06-29 15:00:00,22.64,22.67,22.62,22.67,99100.0,14.3247,14.3437,14.312,14.3437,99100.0
2010-06-29 15:05:00,22.67,22.75,22.67,22.71,406500.0,14.3437,14.3943,14.3437,14.369,406500.0
2010-06-29 15:10:00,22.71,22.72,22.67,22.68,395900.0,14.369,14.3753,14.3437,14.35,395900.0
2010-06-29 15:15:00,22.68,22.71,22.63,22.65,347000.0,14.35,14.369,14.3184,14.331,347000.0
2010-06-29 15:20:00,22.64,22.65,22.52,22.59,645100.0,14.3247,14.331,14.2488,14.2931,645100.0
2010-06-29 15:25:00,22.59,22.59,22.53,22.54,233800.0,14.2931,14.2931,14.2551,14.2614,233800.0
2010-06-29 15:30:00,22.54,22.65,22.5,22.64,285200.0,14.2614,14.331,14.2361,14.3247,285200.0
2010-06-29 15:35:00,22.65,22.68,22.63,22.65,332900.0,14.331,14.35,14.3184,14.331,332900.0
2010-06-29 15:40:00,22.64,22.66,22.55,22.56,330400.0,14.3247,14.3373,14.2677,14.2741,330400.0
2010-06-29 15:45:00,22.55,22.55,22.5,22.51,446000.0,14.2677,14.2677,14.2361,14.2424,446000.0
2010-06-29 15:50:00,22.51,22.67,22.5,22.67,798600.0,14.2424,14.3437,14.2361,14.3437,798600.0
2010-06-29 15:55:00,22.67,22.69,22.6,22.62,1213700.0,14.3437,14.3563,14.2994,14.312,1213700.0
2010-06-30 09:30:00,22.7,23.1,22.65,23.04,429000.0,14.3627,14.6157,14.331,14.5778,429000.0
2010-06-30 09:35:00,23.03,23.05,22.93,22.94,213200.0,14.5715,14.5841,14.5082,14.5145,213200.0
2010-06-30 09:40:00,22.95,23.02,22.87,22.95,201100.0,14.5208,14.5651,14.4702,14.5208,201100.0
2010-06-30 09:45:00,22.95,23.0,22.86,22.9,224700.0,14.5208,14.5525,14.4639,14.4892,224700.0
2010-06-30 09:50:00,22.9,22.93,22.87,22.92,109800.0,14.4892,14.5082,14.4702,14.5019,109800.0
2010-06-30 09:55:00,22.92,22.92,22.74,22.75,228700.0,14.5019,14.5019,14.388,14.3943,228700.0
2010-06-30 10:00:00,22.75,22.77,22.74,22.76,263300.0,14.3943,14.4069,14.388,14.4006,263300.0
2010-06-30 10:05:00,22.76,22.78,22.7,22.74,387700.0,14.4006,14.4133,14.3627,14.388,387700.0
2010-06-30 10:10:00,22.75,22.76,22.69,22.71,167700.0,14.3943,14.4006,14.3563,14.369,167700.0
2010-06-30 10:15:00,22.7,22.75,22.7,22.74,146200.0,14.3627,14.3943,14.3627,14.388,146200.0
2010-06-30 10:20:00,22.74,22.75,22.67,22.68,146000.0,14.388,14.3943,14.3437,14.35,146000.0
2010-06-30 10:25:00,22.69,22.75,22.68,22.74,104200.0,14.3563,14.3943,14.35,14.388,104200.0
2010-06-30 10:30:00,22.73,22.75,22.68,22.71,139000.0,14.3816,14.3943,14.35,14.369,139000.0
2010-06-30 10:35:00,22.71,22.75,22.7,22.75,121900.0,14.369,14.3943,14.3627,14.3943,121900.0
2010-06-30 10:40:00,22.75,22.78,22.69,22.71,194500.0,14.3943,14.4133,14.3563,14.369,194500.0
2010-06-30 10:45:00,22.71,22.75,22.7,22.7,94300.0,14.369,14.3943,14.3627,14.3627,94300.0
2010-06-30 10:50:00,22.71,22.71,22.64,22.67,203400.0,14.369,14.369,14.3247,14.3437,203400.0
2010-06-30 10:55:00,22.66,22.67,22.61,22.61,117600.0,14.3373,14.3437,14.3057,14.3057,117600.0
2010-06-30 11:00:00,22.61,22.66,22.59,22.65,172500.0,14.3057,14.3373,14.2931,14.331,172500.0
2010-06-30 11:05:00,22.65,22.67,22.59,22.63,85800.0,14.331,14.3437,14.2931,14.3184,85800.0
2010-06-30 11:10:00,22.63,22.7,22.62,22.7,91200.0,14.3184,14.3627,14.312,14.3627,91200.0
2010-06-30 11:15:00,22.7,22.74,22.7,22.71,76700.0,14.3627,14.388,14.3627,14.369,76700.0
2010-06-30 11:20:00,22.72,22.74,22.69,22.73,76700.0,14.3753,14.388,14.3563,14.3816,76700.0
2010-06-30 11:25:00,22.73,22.75,22.68,22.69,93800.0,14.3816,14.3943,14.35,14.3563,93800.0
2010-06-30 11:30:00,22.68,22.72,22.67,22.69,71400.0,14.35,14.3753,14.3437,14.3563,71400.0
2010-06-30 11:35:00,22.69,22.7,22.65,22.69,101800.0,14.3563,14.3627,14.331,14.3563,101800.0
2010-06-30 11:40:00,22.69,22.74,22.68,22.73,56300.0,14.3563,14.388,14.35,14.3816,56300.0
2010-06-30 11:45:00,22.74,22.77,22.74,22.76,121900.0,14.388,14.4069,14.388,14.4006,121900.0
2010-06-30 11:50:00,22.75,22.77,22.72,22.72,101700.0,14.3943,14.4069,14.3753,14.3753,101700.0
2010-06-30 11:55:00,22.72,22.75,22.7,22.7,92800.0,14.3753,14.3943,14.3627,14.3627,92800.0
2010-06-30 12:00:00,22.7,22.71,22.66,22.68,81600.0,14.3627,14.369,14.3373,14.35,81600.0
2010-06-30 12:05:00,22.67,22.69,22.66,22.69,55200.0,14.3437,14.3563,14.3373,14.3563,55200.0
2010-06-30 12:10:00,22.69,22.7,22.68,22.68,52000.0,14.3563,14.3627,14.35,14.35,52000.0
2010-06-30 12:15:00,22.69,22.72,22.68,22.72,76200.0,14.3563,14.3753,14.35,14.3753,76200.0
2010-06-30 12:20:00,22.72,22.72,22.7,22.72,53600.0,14.3753,14.3753,14.3627,14.3753,53600.0
2010-06-30 12:25:00,22.71,22.73,22.69,22.7,66200.0,14.369,14.3816,14.3563,14.3627,66200.0
2010-06-30 12:30:00,22.7,22.74,22.69,22.74,36500.0,14.3627,14.388,14.3563,14.388,36500.0
2010-06-30 12:35:00,22.73,22.73,22.7,22.7,54400.0,14.3816,14.3816,14.3627,14.3627,54400.0
2010-06-30 12:40:00,22.7,22.71,22.64,22.64,96100.0,14.3627,14.369,14.3247,14.3247,96100.0
2010-06-30 12:45:00,22.64,22.67,22.62,22.67,115300.0,14.3247,14.3437,14.312,14.3437,115300.0
2010-06-30 12:50:00,22.67,22.73,22.66,22.7,93900.0,14.3437,14.3816,14.3373,14.3627,93900.0
2010-06-30 12:55:00,22.71,22.71,22.67,22.67,73000.0,14.369,14.369,14.3437,14.3437,73000.0
2010-06-30 13:00:00,22.67,22.67,22.65,22.67,47700.0,14.3437,14.3437,14.331,14.3437,47700.0
2010-06-30 13:05:00,22.67,22.68,22.63,22.63,72900.0,14.3437,14.35,14.3184,14.3184,72900.0
2010-06-30 13:10:00,22.63,22.67,22.63,22.65,61800.0,14.3184,14.3437,14.3184,14.331,61800.0
2010-06-30 13:15:00,22.65,22.66,22.62,22.65,37600.0,14.331,14.3373,14.312,14.331,37600.0
2010-06-30 13:20:00,22.65,22.68,22.64,22.68,53800.0,14.331,14.35,14.3247,14.35,53800.0
2010-06-30 13:25:00,22.68,22.7,22.67,22.68,26100.0,14.35,14.3627,14.3437,14.35,26100.0
2010-06-30 13:30:00,22.68,22.7,22.6,22.61,72800.0,14.35,14.3627,14.2994,14.3057,72800.0
2010-06-30 13:35:00,22.61,22.62,22.6,22.6,86800.0,14.3057,14.312,14.2994,14.2994,86800.0
2010-06-30 13:40:00,22.6,22.63,22.59,22.61,75900.0,14.2994,14.3184,14.2931,14.3057,75900.0
2010-06-30 13:45:00,22.62,22.68,22.61,22.62,64000.0,14.312,14.35,14.3057,14.312,64000.0
2010-06-30 13:50:00,22.62,22.64,22.6,22.62,41900.0,14.312,14.3247,14.2994,14.312,41900.0
2010-06-30 13:55:00,22.62,22.65,22.62,22.64,38500.0,14.312,14.331,14.312,14.3247,38500.0
2010-06-30 14:00:00,22.64,22.71,22.63,22.65,87300.0,14.3247,14.369,14.3184,14.331,87300.0
2010-06-30 14:05:00,22.65,22.66,22.56,22.63,137300.0,14.331,14.3373,14.2741,14.3184,137300.0
2010-06-30 14:10:00,22.64,22.65,22.6,22.62,77800.0,14.3247,14.331,14.2994,14.312,77800.0
2010-06-30 14:15:00,22.62,22.63,22.61,22.61,247700.0,14.312,14.3184,14.3057,14.3057,247700.0
2010-06-30 14:20:00,22.62,22.62,22.5,22.52,180500.0,14.312,14.312,14.2361,14.2488,180500.0
2010-06-30 14:25:00,22.52,22.58,22.49,22.54,152100.0,14.2488,14.2867,14.2298,14.2614,152100.0
2010-06-30 14:30:00,22.54,22.57,22.51,22.53,102800.0,14.2614,14.2804,14.2424,14.2551,102800.0
2010-06-30 14:35:00,22.53,22.57,22.53,22.54,57300.0,14.2551,14.2804,14.2551,14.2614,57300.0
2010-06-30 14:40:00,22.55,22.55,22.49,22.51,115300.0,14.2677,14.2677,14.2298,14.2424,115300.0
2010-06-30 14:45:00,22.51,22.54,22.48,22.53,138000.0,14.2424,14.2614,14.2235,14.2551,138000.0
2010-06-30 14:50:00,22.53,22.56,22.51,22.55,56400.0,14.2551,14.2741,14.2424,14.2677,56400.0
2010-06-30 14:55:00,22.55,22.56,22.51,22.51,96100.0,14.2677,14.2741,14.2424,14.2424,96100.0
2010-06-30 15:00:00,22.51,22.56,22.51,22.55,68300.0,14.2424,14.2741,14.2424,14.2677,68300.0
2010-06-30 15:05:00,22.56,22.57,22.52,22.54,119300.0,14.2741,14.2804,14.2488,14.2614,119300.0
2010-06-30 15:10:00,22.54,22.55,22.51,22.52,94700.0,14.2614,14.2677,14.2424,14.2488,94700.0
2010-06-30 15:15:00,22.52,22.52,22.49,22.5,409600.0,14.2488,14.2488,14.2298,14.2361,409600.0
2010-06-30 15:20:00,22.5,22.53,22.48,22.5,165800.0,14.2361,14.2551,14.2235,14.2361,165800.0
2010-06-30 15:25:00,22.51,22.51,22.41,22.44,225400.0,14.2424,14.2424,14.1792,14.1981,225400.0
2010-06-30 15:30:00,22.43,22.45,22.39,22.41,274800.0,14.1918,14.2045,14.1665,14.1792,274800.0
2010-06-30 15:35:00,22.41,22.47,22.36,22.36,253500.0,14.1792,14.2171,14.1475,14.1475,253500.0
2010-06-30 15:40:00,22.37,22.37,22.31,22.31,554800.0,14.1539,14.1539,14.1159,14.1159,554800.0
2010-06-30 15:45:00,22.31,22.41,22.3,22.39,672900.0,14.1159,14.1792,14.1096,14.1665,672900.0
2010-06-30 15:50:00,22.39,22.42,22.35,22.35,548000.0,14.1665,14.1855,14.1412,14.1412,548000.0
2010-06-30 15:55:00,22.36,22.4,22.34,22.38,986500.0,14.1475,14.1728,14.1349,14.1602,986500.0
2010-07-01 09:30:00,22.26,22.49,22.25,22.47,240100.0,14.0843,14.2298,14.0779,14.2171,240100.0
2010-07-01 09:35:00,22.48,22.68,22.46,22.64,276700.0,14.2235,14.35,14.2108,14.3247,276700.0
2010-07-01 09:40:00,22.65,22.67,22.56,22.57,249300.0,14.331,14.3437,14.2741,14.2804,249300.0
2010-07-01 09:45:00,22.56,22.57,22.56,22.56,143200.0,14.2741,14.2804,14.2741,14.2741,143200.0
2010-07-01 09:50:00,22.56,22.6,22.5,22.55,261900.0,14.2741,14.2994,14.2361,14.2677,261900.0
2010-07-01 09:55:00,22.54,22.55,22.43,22.47,293900.0,14.2614,14.2677,14.1918,14.2171,293900.0
2010-07-01 10:00:00,22.47,22.48,22.28,22.34,561700.0,14.2171,14.2235,14.0969,14.1349,561700.0
2010-07-01 10:05:00,22.34,22.39,22.31,22.31,207200.0,14.1349,14.1665,14.1159,14.1159,207200.0
2010-07-01 10:10:00,22.32,22.35,22.19,22.19,166800.0,14.1222,14.1412,14.04,14.04,166800.0
2010-07-01 10:15:00,22.2,22.21,22.08,22.12,270400.0,14.0463,14.0526,13.9704,13.9957,270400.0
2010-07-01 10:20:00,22.11,22.25,22.11,22.23,503200.0,13.9894,14.0779,13.9894,14.0653,503200.0
2010-07-01 10:25:00,22.23,22.26,22.23,22.25,182500.0,14.0653,14.0843,14.0653,14.0779,182500.0
2010-07-01 10:30:00,22.25,22.25,22.1,22.13,191600.0,14.0779,14.0779,13.983,14.002,191600.0
2010-07-01 10:35:00,22.13,22.13,21.93,21.95,314500.0,14.002,14.002,13.8755,13.8881,314500.0
2010-07-01 10:40:00,21.96,21.97,21.88,21.94,208000.0,13.8944,13.9008,13.8438,13.8818,208000.0
2010-07-01 10:45:00,21.94,22.13,21.93,22.1,346000.0,13.8818,14.002,13.8755,13.983,346000.0
2010-07-01 10:50:00,22.1,22.11,22.0,22.0,117500.0,13.983,13.9894,13.9198,13.9198,117500.0
2010-07-01 10:55:00,22.0,22.04,21.94,21.99,112500.0,13.9198,13.9451,13.8818,13.9134,112500.0
2010-07-01 11:00:00,21.98,21.98,21.85,21.95,129600.0,13.9071,13.9071,13.8248,13.8881,129600.0
2010-07-01 11:05:00,21.95,21.95,21.85,21.88,253200.0,13.8881,13.8881,13.8248,13.8438,253200.0
2010-07-01 11:10:00,21.89,21.96,21.89,21.91,146200.0,13.8502,13.8944,13.8502,13.8628,146200.0
2010-07-01 11:15:00,21.92,22.04,21.92,22.03,68800.0,13.8691,13.9451,13.8691,13.9387,68800.0
2010-07-01 11:20:00,22.03,22.05,21.97,22.04,69900.0,13.9387,13.9514,13.9008,13.9451,69900.0
2010-07-01 11:25:00,22.03,22.1,22.0,22.07,140900.0,13.9387,13.983,13.9198,13.964,140900.0
2010-07-01 11:30:00,22.07,22.08,22.01,22.07,78400.0,13.964,13.9704,13.9261,13.964,78400.0
2010-07-01 11:35:00,22.06,22.18,22.06,22.15,123300.0,13.9577,14.0336,13.9577,14.0147,123300.0
2010-07-01 11:40:00,22.15,22.15,22.09,22.13,90400.0,14.0147,14.0147,13.9767,14.002,90400.0
2010-07-01 11:45:00,22.13,22.16,22.12,22.13,81700.0,14.002,14.021,13.9957,14.002,81700.0
2010-07-01 11:50:00,22.12,22.13,22.02,22.02,83700.0,13.9957,14.002,13.9324,13.9324,83700.0
2010-07-01 11:55:00,22.02,22.08,21.99,22.08,94200.0,13.9324,13.9704,13.9134,13.9704,94200.0
2010-07-01 12:00:00,22.08,22.15,22.07,22.13,412500.0,13.9704,14.0147,13.964,14.002,412500.0
2010-07-01 12:05:00,22.13,22.14,22.1,22.12,121900.0,14.002,14.0083,13.983,13.9957,121900.0
2010-07-01 12:10:00,22.11,22.11,22.08,22.09,87900.0,13.9894,13.9894,13.9704,13.9767,87900.0
2010-07-01 12:15:00,22.09,22.11,22.08,22.1,114900.0,13.9767,13.9894,13.9704,13.983,114900.0
2010-07-01 12:20:00,22.11,22.11,22.06,22.06,89300.0,13.9894,13.9894,13.9577,13.9577,89300.0
2010-07-01 12:25:00,22.06,22.18,22.06,22.16,90600.0,13.9577,14.0336,13.9577,14.021,90600.0
2010-07-01 12:30:00,22.16,22.2,22.15,22.2,71300.0,14.021,14.0463,14.0147,14.0463,71300.0
2010-07-01 12:35:00,22.21,22.25,22.2,22.25,64000.0,14.0526,14.0779,14.0463,14.0779,64000.0
2010-07-01 12:40:00,22.25,22.39,22.23,22.37,170100.0,14.0779,14.1665,14.0653,14.1539,170100.0
2010-07-01 12:45:00,22.37,22.38,22.29,22.34,157000.0,14.1539,14.1602,14.1032,14.1349,157000.0
2010-07-01 12:50:00,22.33,22.41,22.33,22.34,112800.0,14.1285,14.1792,14.1285,14.1349,112800.0
2010-07-01 12:55:00,22.34,22.36,22.29,22.36,97400.0,14.1349,14.1475,14.1032,14.1475,97400.0
2010-07-01 13:00:00,22.35,22.35,22.31,22.32,93000.0,14.1412,14.1412,14.1159,14.1222,93000.0
2010-07-01 13:05:00,22.32,22.35,22.3,22.31,71400.0,14.1222,14.1412,14.1096,14.1159,71400.0
2010-07-01 13:10:00,22.31,22.31,22.24,22.26,49500.0,14.1159,14.1159,14.0716,14.0843,49500.0
2010-07-01 13:15:00,22.26,22.34,22.25,22.34,67300.0,14.0843,14.1349,14.0779,14.1349,67300.0
2010-07-01 13:20:00,22.34,22.37,22.32,22.35,134600.0,14.1349,14.1539,14.1222,14.1412,134600.0
2010-07-01 13:25:00,22.35,22.35,22.29,22.31,127900.0,14.1412,14.1412,14.1032,14.1159,127900.0
2010-07-01 13:30:00,22.3,22.43,22.3,22.41,169900.0,14.1096,14.1918,14.1096,14.1792,169900.0
2010-07-01 13:35:00,22.41,22.45,22.37,22.44,204100.0,14.1792,14.2045,14.1539,14.1981,204100.0
2010-07-01 13:40:00,22.45,22.45,22.33,22.35,187100.0,14.2045,14.2045,14.1285,14.1412,187100.0
2010-07-01 13:45:00,22.36,22.36,22.28,22.33,131400.0,14.1475,14.1475,14.0969,14.1285,131400.0
2010-07-01 13:50:00,22.33,22.39,22.32,22.37,130500.0,14.1285,14.1665,14.1222,14.1539,130500.0
2010-07-01 13:55:00,22.38,22.43,22.34,22.41,106100.0,14.1602,14.1918,14.1349,14.1792,106100.0
2010-07-01 14:00:00,22.41,22.44,22.38,22.43,126800.0,14.1792,14.1981,14.1602,14.1918,126800.0
2010-07-01 14:05:00,22.43,22.44,22.38,22.39,140900.0,14.1918,14.1981,14.1602,14.1665,140900.0
2010-07-01 14:10:00,22.39,22.47,22.38,22.46,156500.0,14.1665,14.2171,14.1602,14.2108,156500.0
2010-07-01 14:15:00,22.46,22.52,22.45,22.49,147500.0,14.2108,14.2488,14.2045,14.2298,147500.0
2010-07-01 14:20:00,22.49,22.5,22.41,22.47,92900.0,14.2298,14.2361,14.1792,14.2171,92900.0
2010-07-01 14:25:00,22.46,22.48,22.39,22.43,144500.0,14.2108,14.2235,14.1665,14.1918,144500.0
2010-07-01 14:30:00,22.44,22.44,22.39,22.43,137800.0,14.1981,14.1981,14.1665,14.1918,137800.0
2010-07-01 14:35:00,22.42,22.48,22.38,22.4,79700.0,14.1855,14.2235,14.1602,14.1728,79700.0
2010-07-01 14:40:00,22.41,22.42,22.25,22.28,117100.0,14.1792,14.1855,14.0779,14.0969,117100.0
2010-07-01 14:45:00,22.28,22.31,22.27,22.27,133800.0,14.0969,14.1159,14.0906,14.0906,133800.0
2010-07-01 14:50:00,22.28,22.31,22.22,22.29,129500.0,14.0969,14.1159,14.059,14.1032,129500.0
2010-07-01 14:55:00,22.29,22.34,22.28,22.33,92100.0,14.1032,14.1349,14.0969,14.1285,92100.0
2010-07-01 15:00:00,22.33,22.41,22.33,22.38,104800.0,14.1285,14.1792,14.1285,14.1602,104800.0
2010-07-01 15:05:00,22.38,22.46,22.35,22.43,137800.0,14.1602,14.2108,14.1412,14.1918,137800.0
2010-07-01 15:10:00,22.42,22.44,22.37,22.38,125100.0,14.1855,14.1981,14.1539,14.1602,125100.0
2010-07-01 15:15:00,22.39,22.4,22.34,22.34,130800.0,14.1665,14.1728,14.1349,14.1349,130800.0
2010-07-01 15:20:00,22.34,22.36,22.26,22.28,150100.0,14.1349,14.1475,14.0843,14.0969,150100.0
2010-07-01 15:25:00,22.28,22.35,22.26,22.34,275800.0,14.0969,14.1412,14.0843,14.1349,275800.0
2010-07-01 15:30:00,22.33,22.38,22.3,22.38,193400.0,14.1285,14.1602,14.1096,14.1602,193400.0
2010-07-01 15:35:00,22.38,22.43,22.38,22.39,222200.0,14.1602,14.1918,14.1602,14.1665,222200.0
2010-07-01 15:40:00,22.39,22.41,22.33,22.36,279800.0,14.1665,14.1792,14.1285,14.1475,279800.0
2010-07-01 15:45:00,22.36,22.39,22.27,22.27,315800.0,14.1475,14.1665,14.0906,14.0906,315800.0
2010-07-01 15:50:00,22.28,22.37,22.23,22.37,444500.0,14.0969,14.1539,14.0653,14.1539,444500.0
2010-07-01 15:55:00,22.37,22.39,22.33,22.34,555900.0,14.1539,14.1665,14.1285,14.1349,555900.0
2010-07-02 09:30:00,22.44,22.51,22.32,22.36,396500.0,14.1981,14.2424,14.1222,14.1475,396500.0
2010-07-02 09:35:00,22.36,22.39,22.21,22.25,307700.0,14.1475,14.1665,14.0526,14.0779,307700.0
2010-07-02 09:40:00,22.26,22.32,22.2,22.21,272000.0,14.0843,14.1222,14.0463,14.0526,272000.0
2010-07-02 09:45:00,22.22,22.24,22.14,22.14,163300.0,14.059,14.0716,14.0083,14.0083,163300.0
2010-07-02 09:50:00,22.15,22.22,22.09,22.16,219500.0,14.0147,14.059,13.9767,14.021,219500.0
2010-07-02 09:55:00,22.15,22.2,22.12,22.18,87700.0,14.0147,14.0463,13.9957,14.0336,87700.0
2010-07-02 10:00:00,22.17,22.17,22.02,22.02,99000.0,14.0273,14.0273,13.9324,13.9324,99000.0
2010-07-02 10:05:00,22.02,22.12,22.01,22.1,101900.0,13.9324,13.9957,13.9261,13.983,101900.0
2010-07-02 10:10:00,22.09,22.16,22.09,22.12,66400.0,13.9767,14.021,13.9767,13.9957,66400.0
2010-07-02 10:15:00,22.13,22.23,22.12,22.21,143300.0,14.002,14.0653,13.9957,14.0526,143300.0
2010-07-02 10:20:00,22.22,22.25,22.17,22.23,90000.0,14.059,14.0779,14.0273,14.0653,90000.0
2010-07-02 10:25:00,22.23,22.23,22.12,22.13,248500.0,14.0653,14.0653,13.9957,14.002,248500.0
2010-07-02 10:30:00,22.14,22.14,22.1,22.12,54100.0,14.0083,14.0083,13.983,13.9957,54100.0
2010-07-02 10:35:00,22.12,22.15,22.07,22.14,79200.0,13.9957,14.0147,13.964,14.0083,79200.0
2010-07-02 10:40:00,22.14,22.17,22.1,22.1,84800.0,14.0083,14.0273,13.983,13.983,84800.0
2010-07-02 10:45:00,22.1,22.12,22.09,22.11,62900.0,13.983,13.9957,13.9767,13.9894,62900.0
2010-07-02 10:50:00,22.11,22.12,22.03,22.05,78500.0,13.9894,13.9957,13.9387,13.9514,78500.0
2010-07-02 10:55:00,22.06,22.07,22.01,22.04,89500.0,13.9577,13.964,13.9261,13.9451,89500.0
2010-07-02 11:00:00,22.04,22.06,21.97,21.98,164600.0,13.9451,13.9577,13.9008,13.9071,164600.0
2010-07-02 11:05:00,21.98,22.04,21.98,22.0,122800.0,13.9071,13.9451,13.9071,13.9198,122800.0
2010-07-02 11:10:00,22.0,22.03,21.98,22.0,99900.0,13.9198,13.9387,13.9071,13.9198,99900.0
2010-07-02 11:15:00,22.0,22.01,21.9,21.9,215300.0,13.9198,13.9261,13.8565,13.8565,215300.0
2010-07-02 11:20:00,21.9,21.94,21.88,21.93,195300.0,13.8565,13.8818,13.8438,13.8755,195300.0
2010-07-02 11:25:00,21.92,21.94,21.85,21.85,117300.0,13.8691,13.8818,13.8248,13.8248,117300.0
2010-07-02 11:30:00,21.85,21.89,21.84,21.89,116300.0,13.8248,13.8502,13.8185,13.8502,116300.0
2010-07-02 11:35:00,21.88,21.89,21.77,21.77,142900.0,13.8438,13.8502,13.7742,13.7742,142900.0
2010-07-02 11:40:00,21.77,21.81,21.73,21.8,247600.0,13.7742,13.7995,13.7489,13.7932,247600.0
2010-07-02 11:45:00,21.81,21.89,21.79,21.86,80900.0,13.7995,13.8502,13.7869,13.8312,80900.0
2010-07-02 11:50:00,21.87,21.94,21.86,21.93,82000.0,13.8375,13.8818,13.8312,13.8755,82000.0
2010-07-02 11:55:00,21.93,21.93,21.85,21.91,80500.0,13.8755,13.8755,13.8248,13.8628,80500.0
2010-07-02 12:00:00,21.91,21.91,21.82,21.86,101200.0,13.8628,13.8628,13.8059,13.8312,101200.0
2010-07-02 12:05:00,21.87,21.94,21.86,21.94,52100.0,13.8375,13.8818,13.8312,13.8818,52100.0
2010-07-02 12:10:00,21.94,21.98,21.94,21.96,56000.0,13.8818,13.9071,13.8818,13.8944,56000.0
2010-07-02 12:15:00,21.96,21.97,21.87,21.88,62400.0,13.8944,13.9008,13.8375,13.8438,62400.0
2010-07-02 12:20:00,21.89,21.92,21.87,21.91,71100.0,13.8502,13.8691,13.8375,13.8628,71100.0
2010-07-02 12:25:00,21.91,21.93,21.88,21.92,59600.0,13.8628,13.8755,13.8438,13.8691,59600.0
2010-07-02 12:30:00,21.92,21.93,21.9,21.92,32300.0,13.8691,13.8755,13.8565,13.8691,32300.0
2010-07-02 12:35:00,21.92,21.93,21.87,21.89,48700.0,13.8691,13.8755,13.8375,13.8502,48700.0
2010-07-02 12:40:00,21.9,21.92,21.81,21.82,139900.0,13.8565,13.8691,13.7995,13.8059,139900.0
2010-07-02 12:45:00,21.82,21.88,21.79,21.88,121400.0,13.8059,13.8438,13.7869,13.8438,121400.0
2010-07-02 12:50:00,21.88,21.9,21.83,21.84,35100.0,13.8438,13.8565,13.8122,13.8185,35100.0
2010-07-02 12:55:00,21.84,21.87,21.83,21.86,88000.0,13.8185,13.8375,13.8122,13.8312,88000.0
2010-07-02 13:00:00,21.87,21.87,21.81,21.86,453600.0,13.8375,13.8375,13.7995,13.8312,453600.0
2010-07-02 13:05:00,21.85,21.95,21.84,21.94,161000.0,13.8248,13.8881,13.8185,13.8818,161000.0
2010-07-02 13:10:00,21.95,21.95,21.89,21.92,44100.0,13.8881,13.8881,13.8502,13.8691,44100.0
2010-07-02 13:15:00,21.92,21.95,21.92,21.94,45300.0,13.8691,13.8881,13.8691,13.8818,45300.0
2010-07-02 13:20:00,21.94,21.97,21.92,21.95,51200.0,13.8818,13.9008,13.8691,13.8881,51200.0
2010-07-02 13:25:00,21.94,21.96,21.88,21.88,56000.0,13.8818,13.8944,13.8438,13.8438,56000.0
2010-07-02 13:30:00,21.88,21.95,21.87,21.93,48600.0,13.8438,13.8881,13.8375,13.8755,48600.0
2010-07-02 13:35:00,21.93,21.96,21.92,21.94,40000.0,13.8755,13.8944,13.8691,13.8818,40000.0
2010-07-02 13:40:00,21.94,21.95,21.85,21.85,149800.0,13.8818,13.8881,13.8248,13.8248,149800.0
2010-07-02 13:45:00,21.85,21.89,21.85,21.88,148600.0,13.8248,13.8502,13.8248,13.8438,148600.0
2010-07-02 13:50:00,21.88,21.89,21.88,21.88,19100.0,13.8438,13.8502,13.8438,13.8438,19100.0
2010-07-02 13:55:00,21.88,21.94,21.88,21.91,87200.0,13.8438,13.8818,13.8438,13.8628,87200.0
2010-07-02 14:00:00,21.92,21.93,21.9,21.91,80300.0,13.8691,13.8755,13.8565,13.8628,80300.0
2010-07-02 14:05:00,21.91,21.92,21.87,21.9,71100.0,13.8628,13.8691,13.8375,13.8565,71100.0
2010-07-02 14:10:00,21.9,21.91,21.87,21.89,142000.0,13.8565,13.8628,13.8375,13.8502,142000.0
2010-07-02 14:15:00,21.89,21.93,21.87,21.93,111000.0,13.8502,13.8755,13.8375,13.8755,111000.0
2010-07-02 14:20:00,21.92,21.93,21.91,21.92,69800.0,13.8691,13.8755,13.8628,13.8691,69800.0
2010-07-02 14:25:00,21.92,21.94,21.9,21.91,57000.0,13.8691,13.8818,13.8565,13.8628,57000.0
2010-07-02 14:30:00,21.91,21.91,21.85,21.88,102000.0,13.8628,13.8628,13.8248,13.8438,102000.0
2010-07-02 14:35:00,21.88,21.91,21.87,21.9,87700.0,13.8438,13.8628,13.8375,13.8565,87700.0
2010-07-02 14:40:00,21.9,21.91,21.87,21.87,62700.0,13.8565,13.8628,13.8375,13.8375,62700.0
2010-07-02 14:45:00,21.88,21.9,21.87,21.87,46800.0,13.8438,13.8565,13.8375,13.8375,46800.0
2010-07-02 14:50:00,21.86,21.86,21.83,21.86,129600.0,13.8312,13.8312,13.8122,13.8312,129600.0
2010-07-02 14:55:00,21.86,21.9,21.86,21.89,72900.0,13.8312,13.8565,13.8312,13.8502,72900.0
2010-07-02 15:00:00,21.88,21.91,21.86,21.9,104400.0,13.8438,13.8628,13.8312,13.8565,104400.0
2010-07-02 15:05:00,21.9,21.95,21.9,21.95,190100.0,13.8565,13.8881,13.8565,13.8881,190100.0
2010-07-02 15:10:00,21.95,21.95,21.87,21.91,180400.0,13.8881,13.8881,13.8375,13.8628,180400.0
2010-07-02 15:15:00,21.91,21.93,21.88,21.92,143400.0,13.8628,13.8755,13.8438,13.8691,143400.0
2010-07-02 15:20:00,21.91,21.92,21.9,21.9,90700.0,13.8628,13.8691,13.8565,13.8565,90700.0
2010-07-02 15:25:00,21.9,21.97,21.9,21.93,107300.0,13.8565,13.9008,13.8565,13.8755,107300.0
2010-07-02 15:30:00,21.93,21.94,21.92,21.94,93000.0,13.8755,13.8818,13.8691,13.8818,93000.0
2010-07-02 15:35:00,21.93,22.05,21.93,22.04,237400.0,13.8755,13.9514,13.8755,13.9451,237400.0
2010-07-02 15:40:00,22.04,22.04,21.99,22.0,200200.0,13.9451,13.9451,13.9134,13.9198,200200.0
2010-07-02 15:45:00,22.0,22.08,22.0,22.02,435000.0,13.9198,13.9704,13.9198,13.9324,435000.0
2010-07-02 15:50:00,22.03,22.06,22.0,22.02,252400.0,13.9387,13.9577,13.9198,13.9324,252400.0
2010-07-02 15:55:00,22.02,22.02,21.88,21.88,956500.0,13.9324,13.9324,13.8438,13.8438,956500.0
2010-07-06 09:30:00,22.31,22.32,22.04,22.15,278900.0,14.1159,14.1222,13.9451,14.0147,278900.0
2010-07-06 09:35:00,22.15,22.16,22.05,22.08,203500.0,14.0147,14.021,13.9514,13.9704,203500.0
2010-07-06 09:40:00,22.07,22.11,22.05,22.08,137200.0,13.964,13.9894,13.9514,13.9704,137200.0
2010-07-06 09:45:00,22.08,22.15,22.08,22.13,176700.0,13.9704,14.0147,13.9704,14.002,176700.0
2010-07-06 09:50:00,22.13,22.23,22.12,22.19,360700.0,14.002,14.0653,13.9957,14.04,360700.0
2010-07-06 09:55:00,22.19,22.21,22.13,22.17,157600.0,14.04,14.0526,14.002,14.0273,157600.0
2010-07-06 10:00:00,22.16,22.24,22.08,22.22,414900.0,14.021,14.0716,13.9704,14.059,414900.0
2010-07-06 10:05:00,22.22,22.28,22.21,22.24,119100.0,14.059,14.0969,14.0526,14.0716,119100.0
2010-07-06 10:10:00,22.25,22.28,22.23,22.26,202900.0,14.0779,14.0969,14.0653,14.0843,202900.0
2010-07-06 10:15:00,22.26,22.28,22.24,22.25,137800.0,14.0843,14.0969,14.0716,14.0779,137800.0
2010-07-06 10:20:00,22.25,22.26,22.2,22.21,128500.0,14.0779,14.0843,14.0463,14.0526,128500.0
2010-07-06 10:25:00,22.21,22.25,22.21,22.23,132000.0,14.0526,14.0779,14.0526,14.0653,132000.0
2010-07-06 10:30:00,22.22,22.23,22.19,22.23,87800.0,14.059,14.0653,14.04,14.0653,87800.0
2010-07-06 10:35:00,22.23,22.25,22.2,22.2,202800.0,14.0653,14.0779,14.0463,14.0463,202800.0
2010-07-06 10:40:00,22.2,22.22,22.17,22.18,366400.0,14.0463,14.059,14.0273,14.0336,366400.0
2010-07-06 10:45:00,22.18,22.2,22.16,22.16,88400.0,14.0336,14.0463,14.021,14.021,88400.0
2010-07-06 10:50:00,22.16,22.2,22.15,22.2,93400.0,14.021,14.0463,14.0147,14.0463,93400.0
2010-07-06 10:55:00,22.2,22.25,22.19,22.2,85200.0,14.0463,14.0779,14.04,14.0463,85200.0
2010-07-06 11:00:00,22.2,22.21,22.16,22.18,91900.0,14.0463,14.0526,14.021,14.0336,91900.0
2010-07-06 11:05:00,22.18,22.2,22.15,22.16,111500.0,14.0336,14.0463,14.0147,14.021,111500.0
2010-07-06 11:10:00,22.15,22.22,22.14,22.19,80400.0,14.0147,14.059,14.0083,14.04,80400.0
2010-07-06 11:15:00,22.19,22.2,22.14,22.15,68100.0,14.04,14.0463,14.0083,14.0147,68100.0
2010-07-06 11:20:00,22.14,22.15,22.1,22.1,149700.0,14.0083,14.0147,13.983,13.983,149700.0
2010-07-06 11:25:00,22.1,22.13,22.07,22.09,77700.0,13.983,14.002,13.964,13.9767,77700.0
2010-07-06 11:30:00,22.09,22.15,22.09,22.13,116800.0,13.9767,14.0147,13.9767,14.002,116800.0
2010-07-06 11:35:00,22.13,22.18,22.13,22.16,71500.0,14.002,14.0336,14.002,14.021,71500.0
2010-07-06 11:40:00,22.15,22.16,22.11,22.16,107500.0,14.0147,14.021,13.9894,14.021,107500.0
2010-07-06 11:45:00,22.15,22.16,22.1,22.1,79300.0,14.0147,14.021,13.983,13.983,79300.0
2010-07-06 11:50:00,22.11,22.11,22.08,22.1,76400.0,13.9894,13.9894,13.9704,13.983,76400.0
2010-07-06 11:55:00,22.1,22.16,22.1,22.13,126300.0,13.983,14.021,13.983,14.002,126300.0
2010-07-06 12:00:00,22.13,22.18,22.12,22.18,75100.0,14.002,14.0336,13.9957,14.0336,75100.0
2010-07-06 12:05:00,22.18,22.2,22.17,22.18,51700.0,14.0336,14.0463,14.0273,14.0336,51700.0
2010-07-06 12:10:00,22.19,22.2,22.12,22.12,88400.0,14.04,14.0463,13.9957,13.9957,88400.0
2010-07-06 12:15:00,22.11,22.12,22.08,22.11,45200.0,13.9894,13.9957,13.9704,13.9894,45200.0
2010-07-06 12:20:00,22.1,22.13,22.07,22.08,50100.0,13.983,14.002,13.964,13.9704,50100.0
2010-07-06 12:25:00,22.08,22.1,22.03,22.07,65100.0,13.9704,13.983,13.9387,13.964,65100.0
2010-07-06 12:30:00,22.06,22.06,22.02,22.05,77000.0,13.9577,13.9577,13.9324,13.9514,77000.0
2010-07-06 12:35:00,22.04,22.09,22.04,22.08,69100.0,13.9451,13.9767,13.9451,13.9704,69100.0
2010-07-06 12:40:00,22.08,22.08,21.96,21.96,138400.0,13.9704,13.9704,13.8944,13.8944,138400.0
2010-07-06 12:45:00,21.96,22.02,21.96,21.98,197200.0,13.8944,13.9324,13.8944,13.9071,197200.0
2010-07-06 12:50:00,21.98,21.99,21.94,21.98,87800.0,13.9071,13.9134,13.8818,13.9071,87800.0
2010-07-06 12:55:00,21.97,21.98,21.92,21.97,148800.0,13.9008,13.9071,13.8691,13.9008,148800.0
2010-07-06 13:00:00,21.97,22.0,21.95,21.97,56100.0,13.9008,13.9198,13.8881,13.9008,56100.0
2010-07-06 13:05:00,21.97,22.01,21.97,21.99,72000.0,13.9008,13.9261,13.9008,13.9134,72000.0
2010-07-06 13:10:00,22.0,22.01,21.97,21.97,45200.0,13.9198,13.9261,13.9008,13.9008,45200.0
2010-07-06 13:15:00,21.98,21.98,21.91,21.95,103700.0,13.9071,13.9071,13.8628,13.8881,103700.0
2010-07-06 13:20:00,21.95,21.97,21.94,21.97,53200.0,13.8881,13.9008,13.8818,13.9008,53200.0
2010-07-06 13:25:00,21.97,22.0,21.93,22.0,74100.0,13.9008,13.9198,13.8755,13.9198,74100.0
2010-07-06 13:30:00,22.0,22.04,21.97,22.03,47400.0,13.9198,13.9451,13.9008,13.9387,47400.0
2010-07-06 13:35:00,22.02,22.03,21.96,21.96,83900.0,13.9324,13.9387,13.8944,13.8944,83900.0
2010-07-06 13:40:00,21.96,21.98,21.9,21.91,96300.0,13.8944,13.9071,13.8565,13.8628,96300.0
2010-07-06 13:45:00,21.9,21.92,21.85,21.91,124300.0,13.8565,13.8691,13.8248,13.8628,124300.0
2010-07-06 13:50:00,21.91,21.94,21.86,21.88,121400.0,13.8628,13.8818,13.8312,13.8438,121400.0
2010-07-06 13:55:00,21.88,21.9,21.83,21.88,121400.0,13.8438,13.8565,13.8122,13.8438,121400.0
2010-07-06 14:00:00,21.89,21.95,21.89,21.92,76300.0,13.8502,13.8881,13.8502,13.8691,76300.0
2010-07-06 14:05:00,21.92,21.93,21.84,21.88,204400.0,13.8691,13.8755,13.8185,13.8438,204400.0
2010-07-06 14:10:00,21.88,21.9,21.8,21.81,206700.0,13.8438,13.8565,13.7932,13.7995,206700.0
2010-07-06 14:15:00,21.82,21.93,21.82,21.89,166800.0,13.8059,13.8755,13.8059,13.8502,166800.0
2010-07-06 14:20:00,21.89,21.92,21.87,21.91,195200.0,13.8502,13.8691,13.8375,13.8628,195200.0
2010-07-06 14:25:00,21.91,21.97,21.91,21.94,66500.0,13.8628,13.9008,13.8628,13.8818,66500.0
2010-07-06 14:30:00,21.94,21.97,21.93,21.96,53100.0,13.8818,13.9008,13.8755,13.8944,53100.0
2010-07-06 14:35:00,21.96,22.01,21.95,21.99,99300.0,13.8944,13.9261,13.8881,13.9134,99300.0
2010-07-06 14:40:00,21.99,21.99,21.93,21.94,57100.0,13.9134,13.9134,13.8755,13.8818,57100.0
2010-07-06 14:45:00,21.94,21.95,21.9,21.93,68300.0,13.8818,13.8881,13.8565,13.8755,68300.0
2010-07-06 14:50:00,21.93,22.03,21.89,22.02,135300.0,13.8755,13.9387,13.8502,13.9324,135300.0
2010-07-06 14:55:00,22.01,22.01,21.88,21.88,72700.0,13.9261,13.9261,13.8438,13.8438,72700.0
2010-07-06 15:00:00,21.88,21.94,21.88,21.89,83800.0,13.8438,13.8818,13.8438,13.8502,83800.0
2010-07-06 15:05:00,21.9,21.9,21.8,21.86,233400.0,13.8565,13.8565,13.7932,13.8312,233400.0
2010-07-06 15:10:00,21.85,21.9,21.8,21.89,175200.0,13.8248,13.8565,13.7932,13.8502,175200.0
2010-07-06 15:15:00,21.9,21.94,21.83,21.84,215300.0,13.8565,13.8818,13.8122,13.8185,215300.0
2010-07-06 15:20:00,21.83,21.84,21.77,21.79,268600.0,13.8122,13.8185,13.7742,13.7869,268600.0
2010-07-06 15:25:00,21.79,21.89,21.79,21.88,161900.0,13.7869,13.8502,13.7869,13.8438,161900.0
2010-07-06 15:30:00,21.89,21.93,21.85,21.91,218500.0,13.8502,13.8755,13.8248,13.8628,218500.0
2010-07-06 15:35:00,21.9,21.93,21.86,21.86,176200.0,13.8565,13.8755,13.8312,13.8312,176200.0
2010-07-06 15:40:00,21.86,21.99,21.86,21.97,349600.0,13.8312,13.9134,13.8312,13.9008,349600.0
2010-07-06 15:45:00,21.97,22.07,21.93,21.93,848300.0,13.9008,13.964,13.8755,13.8755,848300.0
2010-07-06 15:50:00,21.95,22.0,21.91,21.92,368700.0,13.8881,13.9198,13.8628,13.8691,368700.0
2010-07-06 15:55:00,21.91,22.07,21.91,22.07,625000.0,13.8628,13.964,13.8628,13.964,625000.0
2010-07-07 09:30:00,22.07,22.28,22.01,22.16,357000.0,13.964,14.0969,13.9261,14.021,357000.0
2010-07-07 09:35:00,22.16,22.25,22.15,22.16,214200.0,14.021,14.0779,14.0147,14.021,214200.0
2010-07-07 09:40:00,22.17,22.2,22.07,22.08,242600.0,14.0273,14.0463,13.964,13.9704,242600.0
2010-07-07 09:45:00,22.08,22.08,21.99,21.99,246000.0,13.9704,13.9704,13.9134,13.9134,246000.0
2010-07-07 09:50:00,21.99,22.0,21.9,21.91,232200.0,13.9134,13.9198,13.8565,13.8628,232200.0
2010-07-07 09:55:00,21.91,22.11,21.9,22.11,391600.0,13.8628,13.9894,13.8565,13.9894,391600.0
2010-07-07 10:00:00,22.12,22.23,22.12,22.23,424100.0,13.9957,14.0653,13.9957,14.0653,424100.0
2010-07-07 10:05:00,22.22,22.23,22.19,22.22,271200.0,14.059,14.0653,14.04,14.059,271200.0
2010-07-07 10:10:00,22.21,22.28,22.21,22.25,493700.0,14.0526,14.0969,14.0526,14.0779,493700.0
2010-07-07 10:15:00,22.25,22.29,22.23,22.25,189300.0,14.0779,14.1032,14.0653,14.0779,189300.0
2010-07-07 10:20:00,22.25,22.28,22.2,22.23,253400.0,14.0779,14.0969,14.0463,14.0653,253400.0
2010-07-07 10:25:00,22.23,22.26,22.22,22.24,98800.0,14.0653,14.0843,14.059,14.0716,98800.0
2010-07-07 10:30:00,22.24,22.36,22.24,22.34,329600.0,14.0716,14.1475,14.0716,14.1349,329600.0
2010-07-07 10:35:00,22.33,22.38,22.29,22.29,318200.0,14.1285,14.1602,14.1032,14.1032,318200.0
2010-07-07 10:40:00,22.3,22.33,22.27,22.29,110100.0,14.1096,14.1285,14.0906,14.1032,110100.0
2010-07-07 10:45:00,22.29,22.33,22.28,22.31,279000.0,14.1032,14.1285,14.0969,14.1159,279000.0
2010-07-07 10:50:00,22.3,22.36,22.28,22.34,260600.0,14.1096,14.1475,14.0969,14.1349,260600.0
2010-07-07 10:55:00,22.33,22.34,22.28,22.31,164800.0,14.1285,14.1349,14.0969,14.1159,164800.0
2010-07-07 11:00:00,22.31,22.33,22.28,22.3,124600.0,14.1159,14.1285,14.0969,14.1096,124600.0
2010-07-07 11:05:00,22.3,22.3,22.24,22.25,169600.0,14.1096,14.1096,14.0716,14.0779,169600.0
2010-07-07 11:10:00,22.25,22.31,22.25,22.26,145700.0,14.0779,14.1159,14.0779,14.0843,145700.0
2010-07-07 11:15:00,22.26,22.26,22.19,22.19,79900.0,14.0843,14.0843,14.04,14.04,79900.0
2010-07-07 11:20:00,22.2,22.23,22.17,22.21,134300.0,14.0463,14.0653,14.0273,14.0526,134300.0
2010-07-07 11:25:00,22.21,22.24,22.19,22.24,129900.0,14.0526,14.0716,14.04,14.0716,129900.0
2010-07-07 11:30:00,22.23,22.26,22.2,22.25,105800.0,14.0653,14.0843,14.0463,14.0779,105800.0
2010-07-07 11:35:00,22.25,22.27,22.22,22.23,122400.0,14.0779,14.0906,14.059,14.0653,122400.0
2010-07-07 11:40:00,22.22,22.23,22.17,22.18,102900.0,14.059,14.0653,14.0273,14.0336,102900.0
2010-07-07 11:45:00,22.17,22.17,22.12,22.12,133600.0,14.0273,14.0273,13.9957,13.9957,133600.0
2010-07-07 11:50:00,22.12,22.16,22.11,22.13,114800.0,13.9957,14.021,13.9894,14.002,114800.0
2010-07-07 11:55:00,22.13,22.18,22.13,22.18,60600.0,14.002,14.0336,14.002,14.0336,60600.0
2010-07-07 12:00:00,22.18,22.23,22.18,22.23,78100.0,14.0336,14.0653,14.0336,14.0653,78100.0
2010-07-07 12:05:00,22.23,22.25,22.2,22.23,88500.0,14.0653,14.0779,14.0463,14.0653,88500.0
2010-07-07 12:10:00,22.23,22.25,22.22,22.22,122800.0,14.0653,14.0779,14.059,14.059,122800.0
2010-07-07 12:15:00,22.23,22.23,22.14,22.15,187100.0,14.0653,14.0653,14.0083,14.0147,187100.0
2010-07-07 12:20:00,22.14,22.21,22.13,22.19,93300.0,14.0083,14.0526,14.002,14.04,93300.0
2010-07-07 12:25:00,22.2,22.22,22.14,22.19,197800.0,14.0463,14.059,14.0083,14.04,197800.0
2010-07-07 12:30:00,22.2,22.22,22.19,22.2,131900.0,14.0463,14.059,14.04,14.0463,131900.0
2010-07-07 12:35:00,22.2,22.23,22.19,22.23,159600.0,14.0463,14.0653,14.04,14.0653,159600.0
2010-07-07 12:40:00,22.23,22.23,22.2,22.22,270700.0,14.0653,14.0653,14.0463,14.059,270700.0
2010-07-07 12:45:00,22.22,22.26,22.2,22.26,124000.0,14.059,14.0843,14.0463,14.0843,124000.0
2010-07-07 12:50:00,22.26,22.29,22.23,22.29,65800.0,14.0843,14.1032,14.0653,14.1032,65800.0
2010-07-07 12:55:00,22.29,22.29,22.23,22.25,76500.0,14.1032,14.1032,14.0653,14.0779,76500.0
2010-07-07 13:00:00,22.24,22.32,22.24,22.3,140900.0,14.0716,14.1222,14.0716,14.1096,140900.0
2010-07-07 13:05:00,22.3,22.34,22.3,22.34,83800.0,14.1096,14.1349,14.1096,14.1349,83800.0
2010-07-07 13:10:00,22.33,22.49,22.33,22.49,173700.0,14.1285,14.2298,14.1285,14.2298,173700.0
2010-07-07 13:15:00,22.49,22.53,22.46,22.48,122000.0,14.2298,14.2551,14.2108,14.2235,122000.0
2010-07-07 13:20:00,22.48,22.5,22.47,22.5,57600.0,14.2235,14.2361,14.2171,14.2361,57600.0
2010-07-07 13:25:00,22.5,22.53,22.49,22.52,59900.0,14.2361,14.2551,14.2298,14.2488,59900.0
2010-07-07 13:30:00,22.52,22.55,22.48,22.49,74800.0,14.2488,14.2677,14.2235,14.2298,74800.0
2010-07-07 13:35:00,22.48,22.51,22.47,22.51,57200.0,14.2235,14.2424,14.2171,14.2424,57200.0
2010-07-07 13:40:00,22.5,22.5,22.47,22.48,47200.0,14.2361,14.2361,14.2171,14.2235,47200.0
2010-07-07 13:45:00,22.48,22.52,22.47,22.52,65900.0,14.2235,14.2488,14.2171,14.2488,65900.0
2010-07-07 13:50:00,22.51,22.52,22.48,22.51,58700.0,14.2424,14.2488,14.2235,14.2424,58700.0
2010-07-07 13:55:00,22.51,22.55,22.48,22.52,107900.0,14.2424,14.2677,14.2235,14.2488,107900.0
2010-07-07 14:00:00,22.52,22.57,22.52,22.54,63500.0,14.2488,14.2804,14.2488,14.2614,63500.0
2010-07-07 14:05:00,22.54,22.61,22.52,22.59,212400.0,14.2614,14.3057,14.2488,14.2931,212400.0
2010-07-07 14:10:00,22.59,22.6,22.54,22.59,133000.0,14.2931,14.2994,14.2614,14.2931,133000.0
2010-07-07 14:15:00,22.58,22.59,22.54,22.58,114200.0,14.2867,14.2931,14.2614,14.2867,114200.0
2010-07-07 14:20:00,22.58,22.6,22.55,22.57,117300.0,14.2867,14.2994,14.2677,14.2804,117300.0
2010-07-07 14:25:00,22.56,22.57,22.5,22.51,174300.0,14.2741,14.2804,14.2361,14.2424,174300.0
2010-07-07 14:30:00,22.5,22.5,22.44,22.46,133600.0,14.2361,14.2361,14.1981,14.2108,133600.0
2010-07-07 14:35:00,22.45,22.5,22.45,22.47,95600.0,14.2045,14.2361,14.2045,14.2171,95600.0
2010-07-07 14:40:00,22.47,22.51,22.46,22.49,102100.0,14.2171,14.2424,14.2108,14.2298,102100.0
2010-07-07 14:45:00,22.49,22.51,22.48,22.51,65600.0,14.2298,14.2424,14.2235,14.2424,65600.0
2010-07-07 14:50:00,22.5,22.56,22.5,22.56,93900.0,14.2361,14.2741,14.2361,14.2741,93900.0
2010-07-07 14:55:00,22.56,22.61,22.54,22.6,101300.0,14.2741,14.3057,14.2614,14.2994,101300.0
2010-07-07 15:00:00,22.6,22.61,22.55,22.56,98900.0,14.2994,14.3057,14.2677,14.2741,98900.0
2010-07-07 15:05:00,22.56,22.6,22.55,22.6,65800.0,14.2741,14.2994,14.2677,14.2994,65800.0
2010-07-07 15:10:00,22.6,22.68,22.6,22.68,135400.0,14.2994,14.35,14.2994,14.35,135400.0
2010-07-07 15:15:00,22.68,22.74,22.67,22.68,221900.0,14.35,14.388,14.3437,14.35,221900.0
2010-07-07 15:20:00,22.68,22.75,22.67,22.72,183600.0,14.35,14.3943,14.3437,14.3753,183600.0
2010-07-07 15:25:00,22.73,22.77,22.72,22.75,185700.0,14.3816,14.4069,14.3753,14.3943,185700.0
2010-07-07 15:30:00,22.75,22.76,22.69,22.76,189700.0,14.3943,14.4006,14.3563,14.4006,189700.0
2010-07-07 15:35:00,22.76,22.81,22.75,22.8,228400.0,14.4006,14.4323,14.3943,14.4259,228400.0
2010-07-07 15:40:00,22.8,22.85,22.75,22.84,368200.0,14.4259,14.4576,14.3943,14.4512,368200.0
2010-07-07 15:45:00,22.84,22.86,22.8,22.84,567000.0,14.4512,14.4639,14.4259,14.4512,567000.0
2010-07-07 15:50:00,22.83,22.95,22.82,22.95,755600.0,14.4449,14.5208,14.4386,14.5208,755600.0
2010-07-07 15:55:00,22.94,22.98,22.91,22.93,1374500.0,14.5145,14.5398,14.4955,14.5082,1374500.0
2010-07-08 09:30:00,23.13,23.32,23.09,23.2,199600.0,14.6347,14.7549,14.6094,14.679,199600.0
2010-07-08 09:35:00,23.21,23.32,23.2,23.27,235800.0,14.6853,14.7549,14.679,14.7233,235800.0
2010-07-08 09:40:00,23.27,23.27,23.15,23.19,241800.0,14.7233,14.7233,14.6474,14.6727,241800.0
2010-07-08 09:45:00,23.19,23.25,23.13,23.16,152900.0,14.6727,14.7106,14.6347,14.6537,152900.0
2010-07-08 09:50:00,23.15,23.2,23.06,23.08,538300.0,14.6474,14.679,14.5904,14.6031,538300.0
2010-07-08 09:55:00,23.08,23.12,23.05,23.08,227700.0,14.6031,14.6284,14.5841,14.6031,227700.0
2010-07-08 10:00:00,23.08,23.1,22.99,23.01,157000.0,14.6031,14.6157,14.5461,14.5588,157000.0
2010-07-08 10:05:00,23.0,23.01,22.96,22.99,223300.0,14.5525,14.5588,14.5272,14.5461,223300.0
2010-07-08 10:10:00,23.0,23.1,22.98,23.1,165500.0,14.5525,14.6157,14.5398,14.6157,165500.0
2010-07-08 10:15:00,23.07,23.09,23.03,23.09,157600.0,14.5968,14.6094,14.5715,14.6094,157600.0
2010-07-08 10:20:00,23.09,23.13,23.07,23.12,148700.0,14.6094,14.6347,14.5968,14.6284,148700.0
2010-07-08 10:25:00,23.11,23.12,23.07,23.09,115200.0,14.6221,14.6284,14.5968,14.6094,115200.0
2010-07-08 10:30:00,23.08,23.09,23.01,23.06,191000.0,14.6031,14.6094,14.5588,14.5904,191000.0
2010-07-08 10:35:00,23.05,23.06,22.96,23.0,89600.0,14.5841,14.5904,14.5272,14.5525,89600.0
2010-07-08 10:40:00,23.0,23.0,22.95,22.99,152300.0,14.5525,14.5525,14.5208,14.5461,152300.0
2010-07-08 10:45:00,22.98,23.04,22.96,23.04,108800.0,14.5398,14.5778,14.5272,14.5778,108800.0
2010-07-08 10:50:00,23.03,23.04,22.83,22.86,195800.0,14.5715,14.5778,14.4449,14.4639,195800.0
2010-07-08 10:55:00,22.87,22.89,22.82,22.88,164300.0,14.4702,14.4829,14.4386,14.4765,164300.0
2010-07-08 11:00:00,22.88,22.92,22.82,22.88,209100.0,14.4765,14.5019,14.4386,14.4765,209100.0
2010-07-08 11:05:00,22.88,22.96,22.85,22.93,127700.0,14.4765,14.5272,14.4576,14.5082,127700.0
2010-07-08 11:10:00,22.94,22.94,22.89,22.91,83400.0,14.5145,14.5145,14.4829,14.4955,83400.0
2010-07-08 11:15:00,22.91,22.99,22.9,22.99,79800.0,14.4955,14.5461,14.4892,14.5461,79800.0
2010-07-08 11:20:00,22.99,22.99,22.95,22.97,231200.0,14.5461,14.5461,14.5208,14.5335,231200.0
2010-07-08 11:25:00,22.98,23.0,22.91,22.91,187400.0,14.5398,14.5525,14.4955,14.4955,187400.0
2010-07-08 11:30:00,22.91,22.96,22.88,22.96,131200.0,14.4955,14.5272,14.4765,14.5272,131200.0
2010-07-08 11:35:00,22.95,23.03,22.95,22.97,273800.0,14.5208,14.5715,14.5208,14.5335,273800.0
2010-07-08 11:40:00,22.96,23.0,22.91,22.92,138800.0,14.5272,14.5525,14.4955,14.5019,138800.0
2010-07-08 11:45:00,22.92,22.99,22.91,22.98,134300.0,14.5019,14.5461,14.4955,14.5398,134300.0
2010-07-08 11:50:00,22.98,22.99,22.94,22.98,99400.0,14.5398,14.5461,14.5145,14.5398,99400.0
2010-07-08 11:55:00,22.98,23.02,22.97,23.0,131600.0,14.5398,14.5651,14.5335,14.5525,131600.0
2010-07-08 12:00:00,23.0,23.04,22.99,23.04,170800.0,14.5525,14.5778,14.5461,14.5778,170800.0
2010-07-08 12:05:00,23.04,23.08,23.03,23.04,127700.0,14.5778,14.6031,14.5715,14.5778,127700.0
2010-07-08 12:10:00,23.03,23.05,23.02,23.02,63000.0,14.5715,14.5841,14.5651,14.5651,63000.0
2010-07-08 12:15:00,23.02,23.05,22.99,23.05,73300.0,14.5651,14.5841,14.5461,14.5841,73300.0
2010-07-08 12:20:00,23.06,23.07,23.05,23.07,65100.0,14.5904,14.5968,14.5841,14.5968,65100.0
2010-07-08 12:25:00,23.06,23.13,23.05,23.1,112400.0,14.5904,14.6347,14.5841,14.6157,112400.0
2010-07-08 12:30:00,23.1,23.1,23.06,23.07,80100.0,14.6157,14.6157,14.5904,14.5968,80100.0
2010-07-08 12:35:00,23.08,23.1,23.06,23.09,112500.0,14.6031,14.6157,14.5904,14.6094,112500.0
2010-07-08 12:40:00,23.08,23.09,23.02,23.04,68900.0,14.6031,14.6094,14.5651,14.5778,68900.0
2010-07-08 12:45:00,23.05,23.08,23.03,23.08,57700.0,14.5841,14.6031,14.5715,14.6031,57700.0
2010-07-08 12:50:00,23.08,23.1,23.07,23.08,109100.0,14.6031,14.6157,14.5968,14.6031,109100.0
2010-07-08 12:55:00,23.08,23.09,23.0,23.04,82500.0,14.6031,14.6094,14.5525,14.5778,82500.0
2010-07-08 13:00:00,23.03,23.08,23.02,23.08,78600.0,14.5715,14.6031,14.5651,14.6031,78600.0
2010-07-08 13:05:00,23.08,23.12,23.08,23.12,45100.0,14.6031,14.6284,14.6031,14.6284,45100.0
2010-07-08 13:10:00,23.12,23.13,23.09,23.09,83900.0,14.6284,14.6347,14.6094,14.6094,83900.0
2010-07-08 13:15:00,23.09,23.17,23.09,23.17,104100.0,14.6094,14.66,14.6094,14.66,104100.0
2010-07-08 13:20:00,23.17,23.21,23.16,23.18,78900.0,14.66,14.6853,14.6537,14.6664,78900.0
2010-07-08 13:25:00,23.18,23.18,23.09,23.11,103500.0,14.6664,14.6664,14.6094,14.6221,103500.0
2010-07-08 13:30:00,23.11,23.15,23.11,23.13,61800.0,14.6221,14.6474,14.6221,14.6347,61800.0
2010-07-08 13:35:00,23.12,23.14,23.08,23.08,47300.0,14.6284,14.641,14.6031,14.6031,47300.0
2010-07-08 13:40:00,23.07,23.1,23.06,23.1,53800.0,14.5968,14.6157,14.5904,14.6157,53800.0
2010-07-08 13:45:00,23.1,23.11,23.08,23.09,43300.0,14.6157,14.6221,14.6031,14.6094,43300.0
2010-07-08 13:50:00,23.09,23.11,23.04,23.05,76700.0,14.6094,14.6221,14.5778,14.5841,76700.0
2010-07-08 13:55:00,23.04,23.06,23.01,23.05,75100.0,14.5778,14.5904,14.5588,14.5841,75100.0
2010-07-08 14:00:00,23.06,23.08,23.05,23.05,94700.0,14.5904,14.6031,14.5841,14.5841,94700.0
2010-07-08 14:05:00,23.05,23.06,22.97,22.98,186900.0,14.5841,14.5904,14.5335,14.5398,186900.0
2010-07-08 14:10:00,22.98,22.98,22.94,22.97,124200.0,14.5398,14.5398,14.5145,14.5335,124200.0
2010-07-08 14:15:00,22.96,22.97,22.9,22.94,194800.0,14.5272,14.5335,14.4892,14.5145,194800.0
2010-07-08 14:20:00,22.93,22.94,22.87,22.89,243300.0,14.5082,14.5145,14.4702,14.4829,243300.0
2010-07-08 14:25:00,22.88,22.95,22.88,22.94,120500.0,14.4765,14.5208,14.4765,14.5145,120500.0
2010-07-08 14:30:00,22.94,22.97,22.91,22.91,80700.0,14.5145,14.5335,14.4955,14.4955,80700.0
2010-07-08 14:35:00,22.9,22.94,22.88,22.92,100900.0,14.4892,14.5145,14.4765,14.5019,100900.0
2010-07-08 14:40:00,22.92,22.98,22.91,22.95,97400.0,14.5019,14.5398,14.4955,14.5208,97400.0
2010-07-08 14:45:00,22.95,22.97,22.92,22.97,75400.0,14.5208,14.5335,14.5019,14.5335,75400.0
2010-07-08 14:50:00,22.98,23.0,22.95,23.0,129000.0,14.5398,14.5525,14.5208,14.5525,129000.0
2010-07-08 14:55:00,23.0,23.07,22.97,23.04,87100.0,14.5525,14.5968,14.5335,14.5778,87100.0
2010-07-08 15:00:00,23.04,23.05,22.99,23.0,196800.0,14.5778,14.5841,14.5461,14.5525,196800.0
2010-07-08 15:05:00,23.0,23.0,22.91,22.93,183300.0,14.5525,14.5525,14.4955,14.5082,183300.0
2010-07-08 15:10:00,22.93,22.94,22.9,22.9,244000.0,14.5082,14.5145,14.4892,14.4892,244000.0
2010-07-08 15:15:00,22.9,22.99,22.89,22.99,181800.0,14.4892,14.5461,14.4829,14.5461,181800.0
2010-07-08 15:20:00,22.99,23.07,22.98,23.06,160400.0,14.5461,14.5968,14.5398,14.5904,160400.0
2010-07-08 15:25:00,23.07,23.09,23.02,23.09,115100.0,14.5968,14.6094,14.5651,14.6094,115100.0
2010-07-08 15:30:00,23.09,23.15,23.08,23.1,173200.0,14.6094,14.6474,14.6031,14.6157,173200.0
2010-07-08 15:35:00,23.1,23.18,23.09,23.16,201700.0,14.6157,14.6664,14.6094,14.6537,201700.0
2010-07-08 15:40:00,23.17,23.21,22.94,23.21,902200.0,14.66,14.6853,14.5145,14.6853,902200.0
2010-07-08 15:45:00,23.21,23.24,23.13,23.18,566200.0,14.6853,14.7043,14.6347,14.6664,566200.0
2010-07-08 15:50:00,23.19,23.23,23.15,23.18,484700.0,14.6727,14.698,14.6474,14.6664,484700.0
2010-07-08 15:55:00,23.17,23.26,23.17,23.25,831700.0,14.66,14.717,14.66,14.7106,831700.0
2010-07-09 09:30:00,23.23,23.27,23.06,23.24,224800.0,14.698,14.7233,14.5904,14.7043,224800.0
2010-07-09 09:35:00,23.24,23.32,23.23,23.32,72700.0,14.7043,14.7549,14.698,14.7549,72700.0
2010-07-09 09:40:00,23.32,23.36,23.25,23.27,88600.0,14.7549,14.7802,14.7106,14.7233,88600.0
2010-07-09 09:45:00,23.27,23.29,23.22,23.22,338200.0,14.7233,14.736,14.6917,14.6917,338200.0
2010-07-09 09:50:00,23.23,23.23,23.16,23.16,96400.0,14.698,14.698,14.6537,14.6537,96400.0
2010-07-09 09:55:00,23.17,23.29,23.16,23.26,88700.0,14.66,14.736,14.6537,14.717,88700.0
2010-07-09 10:00:00,23.26,23.32,23.24,23.31,122500.0,14.717,14.7549,14.7043,14.7486,122500.0
2010-07-09 10:05:00,23.31,23.33,23.26,23.27,146500.0,14.7486,14.7613,14.717,14.7233,146500.0
2010-07-09 10:10:00,23.28,23.4,23.26,23.34,105200.0,14.7296,14.8056,14.717,14.7676,105200.0
2010-07-09 10:15:00,23.35,23.44,23.34,23.44,132100.0,14.7739,14.8309,14.7676,14.8309,132100.0
2010-07-09 10:20:00,23.44,23.47,23.4,23.4,144900.0,14.8309,14.8498,14.8056,14.8056,144900.0
2010-07-09 10:25:00,23.41,23.42,23.32,23.34,104500.0,14.8119,14.8182,14.7549,14.7676,104500.0
2010-07-09 10:30:00,23.34,23.4,23.33,23.4,44800.0,14.7676,14.8056,14.7613,14.8056,44800.0
2010-07-09 10:35:00,23.4,23.47,23.39,23.44,104800.0,14.8056,14.8498,14.7992,14.8309,104800.0
2010-07-09 10:40:00,23.45,23.49,23.4,23.4,65900.0,14.8372,14.8625,14.8056,14.8056,65900.0
2010-07-09 10:45:00,23.4,23.4,23.34,23.36,73800.0,14.8056,14.8056,14.7676,14.7802,73800.0
2010-07-09 10:50:00,23.36,23.43,23.35,23.43,63800.0,14.7802,14.8245,14.7739,14.8245,63800.0
2010-07-09 10:55:00,23.43,23.44,23.39,23.43,254300.0,14.8245,14.8309,14.7992,14.8245,254300.0
2010-07-09 11:00:00,23.42,23.48,23.42,23.48,115300.0,14.8182,14.8562,14.8182,14.8562,115300.0
2010-07-09 11:05:00,23.48,23.5,23.46,23.46,183700.0,14.8562,14.8688,14.8435,14.8435,183700.0
2010-07-09 11:10:00,23.45,23.49,23.45,23.45,121600.0,14.8372,14.8625,14.8372,14.8372,121600.0
2010-07-09 11:15:00,23.45,23.49,23.43,23.49,156400.0,14.8372,14.8625,14.8245,14.8625,156400.0
2010-07-09 11:20:00,23.49,23.51,23.48,23.5,109300.0,14.8625,14.8752,14.8562,14.8688,109300.0
2010-07-09 11:25:00,23.5,23.5,23.45,23.49,70400.0,14.8688,14.8688,14.8372,14.8625,70400.0
2010-07-09 11:30:00,23.48,23.5,23.47,23.48,58700.0,14.8562,14.8688,14.8498,14.8562,58700.0
2010-07-09 11:35:00,23.47,23.51,23.47,23.51,69500.0,14.8498,14.8752,14.8498,14.8752,69500.0
2010-07-09 11:40:00,23.51,23.51,23.5,23.51,125500.0,14.8752,14.8752,14.8688,14.8752,125500.0
2010-07-09 11:45:00,23.51,23.52,23.49,23.51,124900.0,14.8752,14.8815,14.8625,14.8752,124900.0
2010-07-09 11:50:00,23.5,23.53,23.49,23.53,47500.0,14.8688,14.8878,14.8625,14.8878,47500.0
2010-07-09 11:55:00,23.53,23.57,23.52,23.55,84600.0,14.8878,14.9131,14.8815,14.9005,84600.0
2010-07-09 12:00:00,23.55,23.56,23.54,23.56,58100.0,14.9005,14.9068,14.8941,14.9068,58100.0
2010-07-09 12:05:00,23.56,23.58,23.53,23.57,56800.0,14.9068,14.9194,14.8878,14.9131,56800.0
2010-07-09 12:10:00,23.57,23.59,23.55,23.56,80100.0,14.9131,14.9258,14.9005,14.9068,80100.0
2010-07-09 12:15:00,23.55,23.58,23.55,23.57,64500.0,14.9005,14.9194,14.9005,14.9131,64500.0
2010-07-09 12:20:00,23.58,23.6,23.56,23.6,74800.0,14.9194,14.9321,14.9068,14.9321,74800.0
2010-07-09 12:25:00,23.6,23.63,23.59,23.61,77500.0,14.9321,14.9511,14.9258,14.9384,77500.0
2010-07-09 12:30:00,23.61,23.62,23.57,23.6,77600.0,14.9384,14.9448,14.9131,14.9321,77600.0
2010-07-09 12:35:00,23.61,23.63,23.57,23.57,96000.0,14.9384,14.9511,14.9131,14.9131,96000.0
2010-07-09 12:40:00,23.58,23.6,23.56,23.58,70700.0,14.9194,14.9321,14.9068,14.9194,70700.0
2010-07-09 12:45:00,23.59,23.62,23.59,23.6,96600.0,14.9258,14.9448,14.9258,14.9321,96600.0
2010-07-09 12:50:00,23.6,23.63,23.59,23.6,70600.0,14.9321,14.9511,14.9258,14.9321,70600.0
2010-07-09 12:55:00,23.61,23.63,23.6,23.61,34200.0,14.9384,14.9511,14.9321,14.9384,34200.0
2010-07-09 13:00:00,23.61,23.65,23.59,23.64,79400.0,14.9384,14.9637,14.9258,14.9574,79400.0
2010-07-09 13:05:00,23.64,23.68,23.64,23.66,70700.0,14.9574,14.9827,14.9574,14.9701,70700.0
2010-07-09 13:10:00,23.67,23.69,23.62,23.68,137600.0,14.9764,14.989,14.9448,14.9827,137600.0
2010-07-09 13:15:00,23.68,23.72,23.68,23.71,143400.0,14.9827,15.008,14.9827,15.0017,143400.0
2010-07-09 13:20:00,23.71,23.72,23.66,23.66,58900.0,15.0017,15.008,14.9701,14.9701,58900.0
2010-07-09 13:25:00,23.66,23.69,23.66,23.68,99200.0,14.9701,14.989,14.9701,14.9827,99200.0
2010-07-09 13:30:00,23.68,23.69,23.66,23.68,49800.0,14.9827,14.989,14.9701,14.9827,49800.0
2010-07-09 13:35:00,23.68,23.7,23.67,23.69,29900.0,14.9827,14.9954,14.9764,14.989,29900.0
2010-07-09 13:40:00,23.7,23.74,23.67,23.71,82900.0,14.9954,15.0207,14.9764,15.0017,82900.0
2010-07-09 13:45:00,23.71,23.73,23.68,23.73,126600.0,15.0017,15.0144,14.9827,15.0144,126600.0
2010-07-09 13:50:00,23.72,23.79,23.72,23.79,151200.0,15.008,15.0523,15.008,15.0523,151200.0
2010-07-09 13:55:00,23.79,23.8,23.78,23.78,87500.0,15.0523,15.0586,15.046,15.046,87500.0
2010-07-09 14:00:00,23.78,23.8,23.77,23.8,81800.0,15.046,15.0586,15.0397,15.0586,81800.0
2010-07-09 14:05:00,23.8,23.82,23.76,23.76,113200.0,15.0586,15.0713,15.0333,15.0333,113200.0
2010-07-09 14:10:00,23.76,23.77,23.73,23.75,256300.0,15.0333,15.0397,15.0144,15.027,256300.0
2010-07-09 14:15:00,23.75,23.76,23.74,23.76,155900.0,15.027,15.0333,15.0207,15.0333,155900.0
2010-07-09 14:20:00,23.76,23.78,23.74,23.78,166100.0,15.0333,15.046,15.0207,15.046,166100.0
2010-07-09 14:25:00,23.78,23.78,23.73,23.74,140200.0,15.046,15.046,15.0144,15.0207,140200.0
2010-07-09 14:30:00,23.73,23.76,23.72,23.75,95700.0,15.0144,15.0333,15.008,15.027,95700.0
2010-07-09 14:35:00,23.75,23.77,23.73,23.77,148800.0,15.027,15.0397,15.0144,15.0397,148800.0
2010-07-09 14:40:00,23.77,23.82,23.76,23.79,120300.0,15.0397,15.0713,15.0333,15.0523,120300.0
2010-07-09 14:45:00,23.79,23.82,23.79,23.81,114600.0,15.0523,15.0713,15.0523,15.065,114600.0
2010-07-09 14:50:00,23.81,23.86,23.81,23.85,180800.0,15.065,15.0966,15.065,15.0903,180800.0
2010-07-09 14:55:00,23.85,23.89,23.84,23.85,163600.0,15.0903,15.1156,15.0839,15.0903,163600.0
2010-07-09 15:00:00,23.85,23.86,23.84,23.85,138000.0,15.0903,15.0966,15.0839,15.0903,138000.0
2010-07-09 15:05:00,23.85,23.87,23.84,23.84,186900.0,15.0903,15.1029,15.0839,15.0839,186900.0
2010-07-09 15:10:00,23.85,23.9,23.84,23.89,129700.0,15.0903,15.1219,15.0839,15.1156,129700.0
2010-07-09 15:15:00,23.89,23.91,23.87,23.9,241000.0,15.1156,15.1282,15.1029,15.1219,241000.0
2010-07-09 15:20:00,23.91,23.91,23.9,23.9,161900.0,15.1282,15.1282,15.1219,15.1219,161900.0
2010-07-09 15:25:00,23.9,23.92,23.82,23.87,378000.0,15.1219,15.1346,15.0713,15.1029,378000.0
2010-07-09 15:30:00,23.86,23.88,23.84,23.86,245900.0,15.0966,15.1093,15.0839,15.0966,245900.0
2010-07-09 15:35:00,23.86,23.91,23.86,23.89,260700.0,15.0966,15.1282,15.0966,15.1156,260700.0
2010-07-09 15:40:00,23.89,23.94,23.89,23.92,222200.0,15.1156,15.1472,15.1156,15.1346,222200.0
2010-07-09 15:45:00,23.92,23.94,23.84,23.86,434400.0,15.1346,15.1472,15.0839,15.0966,434400.0
2010-07-09 15:50:00,23.86,23.9,23.83,23.89,407000.0,15.0966,15.1219,15.0776,15.1156,407000.0
2010-07-09 15:55:00,23.89,23.92,23.87,23.9,690700.0,15.1156,15.1346,15.1029,15.1219,690700.0
2010-07-12 09:30:00,23.82,23.82,23.67,23.71,152700.0,15.0713,15.0713,14.9764,15.0017,152700.0
2010-07-12 09:35:00,23.71,23.77,23.67,23.67,209300.0,15.0017,15.0397,14.9764,14.9764,209300.0
2010-07-12 09:40:00,23.68,23.71,23.6,23.66,88100.0,14.9827,15.0017,14.9321,14.9701,88100.0
2010-07-12 09:45:00,23.66,23.78,23.66,23.76,133600.0,14.9701,15.046,14.9701,15.0333,133600.0
2010-07-12 09:50:00,23.76,23.77,23.71,23.72,87500.0,15.0333,15.0397,15.0017,15.008,87500.0
2010-07-12 09:55:00,23.73,23.83,23.73,23.82,109100.0,15.0144,15.0776,15.0144,15.0713,109100.0
2010-07-12 10:00:00,23.82,23.85,23.78,23.8,70400.0,15.0713,15.0903,15.046,15.0586,70400.0
2010-07-12 10:05:00,23.79,23.79,23.75,23.79,55600.0,15.0523,15.0523,15.027,15.0523,55600.0
2010-07-12 10:10:00,23.79,23.85,23.76,23.83,63900.0,15.0523,15.0903,15.0333,15.0776,63900.0
2010-07-12 10:15:00,23.83,23.87,23.82,23.86,41500.0,15.0776,15.1029,15.0713,15.0966,41500.0
2010-07-12 10:20:00,23.87,23.87,23.76,23.76,52400.0,15.1029,15.1029,15.0333,15.0333,52400.0
2010-07-12 10:25:00,23.76,23.78,23.73,23.73,48000.0,15.0333,15.046,15.0144,15.0144,48000.0
2010-07-12 10:30:00,23.73,23.75,23.72,23.73,40800.0,15.0144,15.027,15.008,15.0144,40800.0
2010-07-12 10:35:00,23.74,23.8,23.74,23.79,51700.0,15.0207,15.0586,15.0207,15.0523,51700.0
2010-07-12 10:40:00,23.79,23.81,23.71,23.74,64300.0,15.0523,15.065,15.0017,15.0207,64300.0
2010-07-12 10:45:00,23.73,23.74,23.7,23.71,61800.0,15.0144,15.0207,14.9954,15.0017,61800.0
2010-07-12 10:50:00,23.7,23.7,23.64,23.64,53800.0,14.9954,14.9954,14.9574,14.9574,53800.0
2010-07-12 10:55:00,23.65,23.68,23.63,23.68,49700.0,14.9637,14.9827,14.9511,14.9827,49700.0
2010-07-12 11:00:00,23.68,23.69,23.58,23.59,118600.0,14.9827,14.989,14.9194,14.9258,118600.0
2010-07-12 11:05:00,23.57,23.58,23.52,23.53,82800.0,14.9131,14.9194,14.8815,14.8878,82800.0
2010-07-12 11:10:00,23.54,23.66,23.52,23.66,68800.0,14.8941,14.9701,14.8815,14.9701,68800.0
2010-07-12 11:15:00,23.65,23.66,23.62,23.64,56100.0,14.9637,14.9701,14.9448,14.9574,56100.0
2010-07-12 11:20:00,23.63,23.65,23.6,23.65,32200.0,14.9511,14.9637,14.9321,14.9637,32200.0
2010-07-12 11:25:00,23.65,23.69,23.63,23.67,32800.0,14.9637,14.989,14.9511,14.9764,32800.0
2010-07-12 11:30:00,23.66,23.69,23.66,23.69,67600.0,14.9701,14.989,14.9701,14.989,67600.0
2010-07-12 11:35:00,23.68,23.69,23.65,23.65,29700.0,14.9827,14.989,14.9637,14.9637,29700.0
2010-07-12 11:40:00,23.66,23.71,23.65,23.7,26800.0,14.9701,15.0017,14.9637,14.9954,26800.0
2010-07-12 11:45:00,23.69,23.71,23.68,23.7,21500.0,14.989,15.0017,14.9827,14.9954,21500.0
2010-07-12 11:50:00,23.71,23.74,23.69,23.74,47400.0,15.0017,15.0207,14.989,15.0207,47400.0
2010-07-12 11:55:00,23.74,23.74,23.68,23.68,63100.0,15.0207,15.0207,14.9827,14.9827,63100.0
2010-07-12 12:00:00,23.69,23.8,23.68,23.78,58700.0,14.989,15.0586,14.9827,15.046,58700.0
2010-07-12 12:05:00,23.78,23.85,23.77,23.84,35500.0,15.046,15.0903,15.0397,15.0839,35500.0
2010-07-12 12:10:00,23.85,23.88,23.82,23.85,63000.0,15.0903,15.1093,15.0713,15.0903,63000.0
2010-07-12 12:15:00,23.85,23.86,23.8,23.82,51900.0,15.0903,15.0966,15.0586,15.0713,51900.0
2010-07-12 12:20:00,23.82,23.83,23.77,23.79,42300.0,15.0713,15.0776,15.0397,15.0523,42300.0
2010-07-12 12:25:00,23.78,23.8,23.75,23.77,37900.0,15.046,15.0586,15.027,15.0397,37900.0
2010-07-12 12:30:00,23.77,23.77,23.74,23.77,21000.0,15.0397,15.0397,15.0207,15.0397,21000.0
2010-07-12 12:35:00,23.77,23.85,23.77,23.85,44500.0,15.0397,15.0903,15.0397,15.0903,44500.0
2010-07-12 12:40:00,23.85,23.87,23.82,23.82,46800.0,15.0903,15.1029,15.0713,15.0713,46800.0
2010-07-12 12:45:00,23.82,23.82,23.75,23.77,41600.0,15.0713,15.0713,15.027,15.0397,41600.0
2010-07-12 12:50:00,23.76,23.8,23.75,23.8,43300.0,15.0333,15.0586,15.027,15.0586,43300.0
2010-07-12 12:55:00,23.8,23.8,23.71,23.72,30800.0,15.0586,15.0586,15.0017,15.008,30800.0
2010-07-12 13:00:00,23.72,23.72,23.69,23.72,23600.0,15.008,15.008,14.989,15.008,23600.0
2010-07-12 13:05:00,23.72,23.74,23.71,23.74,35700.0,15.008,15.0207,15.0017,15.0207,35700.0
2010-07-12 13:10:00,23.74,23.78,23.73,23.77,32000.0,15.0207,15.046,15.0144,15.0397,32000.0
2010-07-12 13:15:00,23.76,23.79,23.76,23.79,121300.0,15.0333,15.0523,15.0333,15.0523,121300.0
2010-07-12 13:20:00,23.79,23.79,23.77,23.78,39500.0,15.0523,15.0523,15.0397,15.046,39500.0
2010-07-12 13:25:00,23.79,23.8,23.77,23.8,30900.0,15.0523,15.0586,15.0397,15.0586,30900.0
2010-07-12 13:30:00,23.8,23.83,23.79,23.82,38200.0,15.0586,15.0776,15.0523,15.0713,38200.0
2010-07-12 13:35:00,23.82,23.83,23.79,23.8,63500.0,15.0713,15.0776,15.0523,15.0586,63500.0
2010-07-12 13:40:00,23.8,23.81,23.75,23.76,54500.0,15.0586,15.065,15.027,15.0333,54500.0
2010-07-12 13:45:00,23.76,23.82,23.76,23.82,52600.0,15.0333,15.0713,15.0333,15.0713,52600.0
2010-07-12 13:50:00,23.81,23.88,23.81,23.88,54900.0,15.065,15.1093,15.065,15.1093,54900.0
2010-07-12 13:55:00,23.88,23.89,23.86,23.87,78400.0,15.1093,15.1156,15.0966,15.1029,78400.0
2010-07-12 14:00:00,23.87,23.87,23.85,23.85,96400.0,15.1029,15.1029,15.0903,15.0903,96400.0
2010-07-12 14:05:00,23.85,23.86,23.78,23.79,136600.0,15.0903,15.0966,15.046,15.0523,136600.0
2010-07-12 14:10:00,23.8,23.8,23.77,23.8,41600.0,15.0586,15.0586,15.0397,15.0586,41600.0
2010-07-12 14:15:00,23.8,23.8,23.74,23.74,91800.0,15.0586,15.0586,15.0207,15.0207,91800.0
2010-07-12 14:20:00,23.75,23.77,23.74,23.75,53700.0,15.027,15.0397,15.0207,15.027,53700.0
2010-07-12 14:25:00,23.76,23.77,23.73,23.77,52500.0,15.0333,15.0397,15.0144,15.0397,52500.0
2010-07-12 14:30:00,23.76,23.76,23.71,23.71,86400.0,15.0333,15.0333,15.0017,15.0017,86400.0
2010-07-12 14:35:00,23.71,23.74,23.71,23.74,75600.0,15.0017,15.0207,15.0017,15.0207,75600.0
2010-07-12 14:40:00,23.73,23.76,23.72,23.75,136300.0,15.0144,15.0333,15.008,15.027,136300.0
2010-07-12 14:45:00,23.76,23.78,23.75,23.77,71400.0,15.0333,15.046,15.027,15.0397,71400.0
2010-07-12 14:50:00,23.77,23.79,23.69,23.71,131800.0,15.0397,15.0523,14.989,15.0017,131800.0
2010-07-12 14:55:00,23.7,23.75,23.7,23.74,77900.0,14.9954,15.027,14.9954,15.0207,77900.0
2010-07-12 15:00:00,23.74,23.74,23.7,23.73,104000.0,15.0207,15.0207,14.9954,15.0144,104000.0
2010-07-12 15:05:00,23.73,23.73,23.68,23.69,69100.0,15.0144,15.0144,14.9827,14.989,69100.0
2010-07-12 15:10:00,23.71,23.78,23.7,23.78,98200.0,15.0017,15.046,14.9954,15.046,98200.0
2010-07-12 15:15:00,23.78,23.79,23.73,23.78,114400.0,15.046,15.0523,15.0144,15.046,114400.0
2010-07-12 15:20:00,23.77,23.82,23.76,23.81,93400.0,15.0397,15.0713,15.0333,15.065,93400.0
2010-07-12 15:25:00,23.81,23.82,23.75,23.81,76700.0,15.065,15.0713,15.027,15.065,76700.0
2010-07-12 15:30:00,23.8,23.82,23.75,23.78,104400.0,15.0586,15.0713,15.027,15.046,104400.0
2010-07-12 15:35:00,23.79,23.82,23.75,23.82,107600.0,15.0523,15.0713,15.027,15.0713,107600.0
2010-07-12 15:40:00,23.82,23.85,23.8,23.81,91500.0,15.0713,15.0903,15.0586,15.065,91500.0
2010-07-12 15:45:00,23.81,23.84,23.78,23.78,205600.0,15.065,15.0839,15.046,15.046,205600.0
2010-07-12 15:50:00,23.78,23.79,23.74,23.76,290600.0,15.046,15.0523,15.0207,15.0333,290600.0
2010-07-12 15:55:00,23.76,23.78,23.74,23.78,414300.0,15.0333,15.046,15.0207,15.046,414300.0
2010-07-13 09:30:00,24.0,24.25,24.0,24.23,224500.0,15.1852,15.3434,15.1852,15.3307,224500.0
2010-07-13 09:35:00,24.23,24.32,24.21,24.31,135000.0,15.3307,15.3877,15.3181,15.3813,135000.0
2010-07-13 09:40:00,24.31,24.36,24.15,24.16,403800.0,15.3813,15.413,15.2801,15.2864,403800.0
2010-07-13 09:45:00,24.16,24.2,24.13,24.16,158300.0,15.2864,15.3117,15.2674,15.2864,158300.0
2010-07-13 09:50:00,24.16,24.3,24.14,24.28,122300.0,15.2864,15.375,15.2738,15.3623,122300.0
2010-07-13 09:55:00,24.29,24.33,24.24,24.32,295600.0,15.3687,15.394,15.337,15.3877,295600.0
2010-07-13 10:00:00,24.33,24.36,24.28,24.33,135900.0,15.394,15.413,15.3623,15.394,135900.0
2010-07-13 10:05:00,24.34,24.36,24.3,24.31,132900.0,15.4003,15.413,15.375,15.3813,132900.0
2010-07-13 10:10:00,24.31,24.31,24.23,24.27,151400.0,15.3813,15.3813,15.3307,15.356,151400.0
2010-07-13 10:15:00,24.27,24.28,24.25,24.26,115900.0,15.356,15.3623,15.3434,15.3497,115900.0
2010-07-13 10:20:00,24.26,24.29,24.24,24.25,80900.0,15.3497,15.3687,15.337,15.3434,80900.0
2010-07-13 10:25:00,24.25,24.28,24.23,24.23,59000.0,15.3434,15.3623,15.3307,15.3307,59000.0
2010-07-13 10:30:00,24.24,24.26,24.22,24.23,73200.0,15.337,15.3497,15.3244,15.3307,73200.0
2010-07-13 10:35:00,24.22,24.22,24.18,24.2,127300.0,15.3244,15.3244,15.2991,15.3117,127300.0
2010-07-13 10:40:00,24.2,24.26,24.19,24.25,106300.0,15.3117,15.3497,15.3054,15.3434,106300.0
2010-07-13 10:45:00,24.24,24.26,24.21,24.22,93600.0,15.337,15.3497,15.3181,15.3244,93600.0
2010-07-13 10:50:00,24.23,24.27,24.21,24.25,232200.0,15.3307,15.356,15.3181,15.3434,232200.0
2010-07-13 10:55:00,24.26,24.3,24.25,24.25,108300.0,15.3497,15.375,15.3434,15.3434,108300.0
2010-07-13 11:00:00,24.25,24.3,24.25,24.29,60900.0,15.3434,15.375,15.3434,15.3687,60900.0
2010-07-13 11:05:00,24.3,24.34,24.29,24.34,30100.0,15.375,15.4003,15.3687,15.4003,30100.0
2010-07-13 11:10:00,24.34,24.36,24.34,24.34,81300.0,15.4003,15.413,15.4003,15.4003,81300.0
2010-07-13 11:15:00,24.34,24.35,24.34,24.34,44000.0,15.4003,15.4066,15.4003,15.4003,44000.0
2010-07-13 11:20:00,24.34,24.38,24.34,24.37,85300.0,15.4003,15.4256,15.4003,15.4193,85300.0
2010-07-13 11:25:00,24.38,24.41,24.38,24.41,69500.0,15.4256,15.4446,15.4256,15.4446,69500.0
2010-07-13 11:30:00,24.4,24.49,24.4,24.44,207800.0,15.4383,15.4952,15.4383,15.4636,207800.0
2010-07-13 11:35:00,24.44,24.45,24.42,24.44,203600.0,15.4636,15.4699,15.4509,15.4636,203600.0
2010-07-13 11:40:00,24.44,24.49,24.44,24.48,126300.0,15.4636,15.4952,15.4636,15.4889,126300.0
2010-07-13 11:45:00,24.49,24.51,24.47,24.48,178100.0,15.4952,15.5079,15.4826,15.4889,178100.0
2010-07-13 11:50:00,24.47,24.49,24.44,24.45,77500.0,15.4826,15.4952,15.4636,15.4699,77500.0
2010-07-13 11:55:00,24.45,24.46,24.44,24.46,101400.0,15.4699,15.4762,15.4636,15.4762,101400.0
2010-07-13 12:00:00,24.46,24.5,24.45,24.46,155400.0,15.4762,15.5015,15.4699,15.4762,155400.0
2010-07-13 12:05:00,24.45,24.49,24.44,24.48,103200.0,15.4699,15.4952,15.4636,15.4889,103200.0
2010-07-13 12:10:00,24.48,24.55,24.47,24.53,104300.0,15.4889,15.5332,15.4826,15.5205,104300.0
2010-07-13 12:15:00,24.54,24.56,24.53,24.54,68000.0,15.5269,15.5395,15.5205,15.5269,68000.0
2010-07-13 12:20:00,24.54,24.54,24.5,24.52,167200.0,15.5269,15.5269,15.5015,15.5142,167200.0
2010-07-13 12:25:00,24.52,24.55,24.51,24.54,112300.0,15.5142,15.5332,15.5079,15.5269,112300.0
2010-07-13 12:30:00,24.53,24.55,24.5,24.51,208500.0,15.5205,15.5332,15.5015,15.5079,208500.0
2010-07-13 12:35:00,24.5,24.51,24.48,24.49,69500.0,15.5015,15.5079,15.4889,15.4952,69500.0
2010-07-13 12:40:00,24.48,24.49,24.43,24.43,115000.0,15.4889,15.4952,15.4573,15.4573,115000.0
2010-07-13 12:45:00,24.43,24.45,24.4,24.45,152700.0,15.4573,15.4699,15.4383,15.4699,152700.0
2010-07-13 12:50:00,24.45,24.49,24.44,24.46,162500.0,15.4699,15.4952,15.4636,15.4762,162500.0
2010-07-13 12:55:00,24.47,24.48,24.4,24.41,75200.0,15.4826,15.4889,15.4383,15.4446,75200.0
2010-07-13 13:00:00,24.41,24.46,24.4,24.45,127200.0,15.4446,15.4762,15.4383,15.4699,127200.0
2010-07-13 13:05:00,24.45,24.46,24.43,24.43,129600.0,15.4699,15.4762,15.4573,15.4573,129600.0
2010-07-13 13:10:00,24.43,24.44,24.36,24.37,85400.0,15.4573,15.4636,15.413,15.4193,85400.0
2010-07-13 13:15:00,24.37,24.38,24.29,24.29,204200.0,15.4193,15.4256,15.3687,15.3687,204200.0
2010-07-13 13:20:00,24.3,24.3,24.27,24.29,174700.0,15.375,15.375,15.356,15.3687,174700.0
2010-07-13 13:25:00,24.28,24.29,24.26,24.28,103500.0,15.3623,15.3687,15.3497,15.3623,103500.0
2010-07-13 13:30:00,24.28,24.35,24.27,24.32,124700.0,15.3623,15.4066,15.356,15.3877,124700.0
2010-07-13 13:35:00,24.33,24.35,24.27,24.35,107500.0,15.394,15.4066,15.356,15.4066,107500.0
2010-07-13 13:40:00,24.35,24.36,24.31,24.34,107500.0,15.4066,15.413,15.3813,15.4003,107500.0
2010-07-13 13:45:00,24.34,24.37,24.31,24.31,75400.0,15.4003,15.4193,15.3813,15.3813,75400.0
2010-07-13 13:50:00,24.31,24.32,24.26,24.26,58900.0,15.3813,15.3877,15.3497,15.3497,58900.0
2010-07-13 13:55:00,24.27,24.28,24.24,24.27,154100.0,15.356,15.3623,15.337,15.356,154100.0
2010-07-13 14:00:00,24.28,24.36,24.26,24.35,74500.0,15.3623,15.413,15.3497,15.4066,74500.0
2010-07-13 14:05:00,24.34,24.35,24.33,24.34,65100.0,15.4003,15.4066,15.394,15.4003,65100.0
2010-07-13 14:10:00,24.34,24.37,24.31,24.37,61000.0,15.4003,15.4193,15.3813,15.4193,61000.0
2010-07-13 14:15:00,24.37,24.39,24.36,24.38,53400.0,15.4193,15.4319,15.413,15.4256,53400.0
2010-07-13 14:20:00,24.38,24.39,24.34,24.36,60100.0,15.4256,15.4319,15.4003,15.413,60100.0
2010-07-13 14:25:00,24.37,24.38,24.32,24.35,75900.0,15.4193,15.4256,15.3877,15.4066,75900.0
2010-07-13 14:30:00,24.35,24.42,24.35,24.39,113000.0,15.4066,15.4509,15.4066,15.4319,113000.0
2010-07-13 14:35:00,24.39,24.42,24.39,24.4,42100.0,15.4319,15.4509,15.4319,15.4383,42100.0
2010-07-13 14:40:00,24.41,24.44,24.41,24.41,77400.0,15.4446,15.4636,15.4446,15.4446,77400.0
2010-07-13 14:45:00,24.42,24.42,24.4,24.41,74000.0,15.4509,15.4509,15.4383,15.4446,74000.0
2010-07-13 14:50:00,24.41,24.41,24.35,24.36,82900.0,15.4446,15.4446,15.4066,15.413,82900.0
2010-07-13 14:55:00,24.36,24.38,24.34,24.38,83200.0,15.413,15.4256,15.4003,15.4256,83200.0
2010-07-13 15:00:00,24.38,24.43,24.37,24.43,124500.0,15.4256,15.4573,15.4193,15.4573,124500.0
2010-07-13 15:05:00,24.42,24.43,24.41,24.41,96400.0,15.4509,15.4573,15.4446,15.4446,96400.0
2010-07-13 15:10:00,24.42,24.46,24.4,24.46,86300.0,15.4509,15.4762,15.4383,15.4762,86300.0
2010-07-13 15:15:00,24.46,24.47,24.43,24.46,112200.0,15.4762,15.4826,15.4573,15.4762,112200.0
2010-07-13 15:20:00,24.46,24.46,24.39,24.4,85400.0,15.4762,15.4762,15.4319,15.4383,85400.0
2010-07-13 15:25:00,24.4,24.48,24.37,24.48,302900.0,15.4383,15.4889,15.4193,15.4889,302900.0
2010-07-13 15:30:00,24.48,24.48,24.42,24.46,174000.0,15.4889,15.4889,15.4509,15.4762,174000.0
2010-07-13 15:35:00,24.46,24.48,24.45,24.48,157200.0,15.4762,15.4889,15.4699,15.4889,157200.0
2010-07-13 15:40:00,24.48,24.51,24.47,24.51,192700.0,15.4889,15.5079,15.4826,15.5079,192700.0
2010-07-13 15:45:00,24.51,24.54,24.5,24.53,360500.0,15.5079,15.5269,15.5015,15.5205,360500.0
2010-07-13 15:50:00,24.52,24.52,24.44,24.44,320600.0,15.5142,15.5142,15.4636,15.4636,320600.0
2010-07-13 15:55:00,24.44,24.47,24.43,24.44,707100.0,15.4636,15.4826,15.4573,15.4636,707100.0
2010-07-14 09:30:00,24.33,24.34,24.11,24.12,201000.0,15.394,15.4003,15.2548,15.2611,201000.0
2010-07-14 09:35:00,24.12,24.16,24.03,24.15,133300.0,15.2611,15.2864,15.2042,15.2801,133300.0
2010-07-14 09:40:00,24.16,24.19,24.13,24.18,100700.0,15.2864,15.3054,15.2674,15.2991,100700.0
2010-07-14 09:45:00,24.18,24.29,24.17,24.23,102900.0,15.2991,15.3687,15.2927,15.3307,102900.0
2010-07-14 09:50:00,24.23,24.24,24.14,24.16,90000.0,15.3307,15.337,15.2738,15.2864,90000.0
2010-07-14 09:55:00,24.16,24.2,24.15,24.18,75600.0,15.2864,15.3117,15.2801,15.2991,75600.0
2010-07-14 10:00:00,24.17,24.2,24.13,24.15,127000.0,15.2927,15.3117,15.2674,15.2801,127000.0
2010-07-14 10:05:00,24.15,24.23,24.15,24.22,93100.0,15.2801,15.3307,15.2801,15.3244,93100.0
2010-07-14 10:10:00,24.22,24.24,24.2,24.2,75200.0,15.3244,15.337,15.3117,15.3117,75200.0
2010-07-14 10:15:00,24.2,24.21,24.14,24.16,130200.0,15.3117,15.3181,15.2738,15.2864,130200.0
2010-07-14 10:20:00,24.16,24.22,24.16,24.21,137700.0,15.2864,15.3244,15.2864,15.3181,137700.0
2010-07-14 10:25:00,24.21,24.24,24.18,24.19,101200.0,15.3181,15.337,15.2991,15.3054,101200.0
2010-07-14 10:30:00,24.19,24.25,24.17,24.24,209700.0,15.3054,15.3434,15.2927,15.337,209700.0
2010-07-14 10:35:00,24.24,24.25,24.18,24.2,130300.0,15.337,15.3434,15.2991,15.3117,130300.0
2010-07-14 10:40:00,24.19,24.21,24.17,24.2,125700.0,15.3054,15.3181,15.2927,15.3117,125700.0
2010-07-14 10:45:00,24.21,24.26,24.19,24.2,164300.0,15.3181,15.3497,15.3054,15.3117,164300.0
2010-07-14 10:50:00,24.2,24.21,24.17,24.17,78200.0,15.3117,15.3181,15.2927,15.2927,78200.0
2010-07-14 10:55:00,24.17,24.23,24.17,24.22,144500.0,15.2927,15.3307,15.2927,15.3244,144500.0
2010-07-14 11:00:00,24.22,24.27,24.19,24.26,116500.0,15.3244,15.356,15.3054,15.3497,116500.0
2010-07-14 11:05:00,24.26,24.26,24.2,24.23,140700.0,15.3497,15.3497,15.3117,15.3307,140700.0
2010-07-14 11:10:00,24.22,24.25,24.19,24.25,75600.0,15.3244,15.3434,15.3054,15.3434,75600.0
2010-07-14 11:15:00,24.25,24.29,24.25,24.28,125000.0,15.3434,15.3687,15.3434,15.3623,125000.0
2010-07-14 11:20:00,24.27,24.3,24.25,24.29,121600.0,15.356,15.375,15.3434,15.3687,121600.0
2010-07-14 11:25:00,24.28,24.3,24.23,24.25,166600.0,15.3623,15.375,15.3307,15.3434,166600.0
2010-07-14 11:30:00,24.25,24.3,24.24,24.29,205900.0,15.3434,15.375,15.337,15.3687,205900.0
2010-07-14 11:35:00,24.29,24.29,24.25,24.28,94400.0,15.3687,15.3687,15.3434,15.3623,94400.0
2010-07-14 11:40:00,24.28,24.33,24.25,24.32,151400.0,15.3623,15.394,15.3434,15.3877,151400.0
2010-07-14 11:45:00,24.32,24.35,24.29,24.32,101200.0,15.3877,15.4066,15.3687,15.3877,101200.0
2010-07-14 11:50:00,24.33,24.34,24.3,24.3,77000.0,15.394,15.4003,15.375,15.375,77000.0
2010-07-14 11:55:00,24.31,24.32,24.24,24.24,109500.0,15.3813,15.3877,15.337,15.337,109500.0
2010-07-14 12:00:00,24.24,24.27,24.22,24.22,106400.0,15.337,15.356,15.3244,15.3244,106400.0
2010-07-14 12:05:00,24.23,24.27,24.23,24.26,59700.0,15.3307,15.356,15.3307,15.3497,59700.0
2010-07-14 12:10:00,24.26,24.26,24.23,24.24,55600.0,15.3497,15.3497,15.3307,15.337,55600.0
2010-07-14 12:15:00,24.24,24.26,24.24,24.25,56700.0,15.337,15.3497,15.337,15.3434,56700.0
2010-07-14 12:20:00,24.24,24.26,24.23,24.24,43200.0,15.337,15.3497,15.3307,15.337,43200.0
2010-07-14 12:25:00,24.23,24.24,24.22,24.24,41000.0,15.3307,15.337,15.3244,15.337,41000.0
2010-07-14 12:30:00,24.23,24.27,24.22,24.26,54500.0,15.3307,15.356,15.3244,15.3497,54500.0
2010-07-14 12:35:00,24.26,24.27,24.24,24.25,36200.0,15.3497,15.356,15.337,15.3434,36200.0
2010-07-14 12:40:00,24.24,24.24,24.22,24.22,88900.0,15.337,15.337,15.3244,15.3244,88900.0
2010-07-14 12:45:00,24.22,24.25,24.21,24.21,53500.0,15.3244,15.3434,15.3181,15.3181,53500.0
2010-07-14 12:50:00,24.2,24.21,24.15,24.16,81300.0,15.3117,15.3181,15.2801,15.2864,81300.0
2010-07-14 12:55:00,24.16,24.19,24.14,24.19,105700.0,15.2864,15.3054,15.2738,15.3054,105700.0
2010-07-14 13:00:00,24.19,24.2,24.17,24.17,44200.0,15.3054,15.3117,15.2927,15.2927,44200.0
2010-07-14 13:05:00,24.17,24.21,24.15,24.21,148400.0,15.2927,15.3181,15.2801,15.3181,148400.0
2010-07-14 13:10:00,24.21,24.23,24.18,24.23,80500.0,15.3181,15.3307,15.2991,15.3307,80500.0
2010-07-14 13:15:00,24.22,24.25,24.22,24.23,54800.0,15.3244,15.3434,15.3244,15.3307,54800.0
2010-07-14 13:20:00,24.23,24.24,24.19,24.19,41000.0,15.3307,15.337,15.3054,15.3054,41000.0
2010-07-14 13:25:00,24.19,24.2,24.18,24.2,67400.0,15.3054,15.3117,15.2991,15.3117,67400.0
2010-07-14 13:30:00,24.21,24.25,24.21,24.25,73000.0,15.3181,15.3434,15.3181,15.3434,73000.0
2010-07-14 13:35:00,24.24,24.25,24.2,24.2,73700.0,15.337,15.3434,15.3117,15.3117,73700.0
2010-07-14 13:40:00,24.19,24.2,24.16,24.16,50300.0,15.3054,15.3117,15.2864,15.2864,50300.0
2010-07-14 13:45:00,24.16,24.17,24.14,24.14,55500.0,15.2864,15.2927,15.2738,15.2738,55500.0
2010-07-14 13:50:00,24.15,24.15,24.08,24.08,40200.0,15.2801,15.2801,15.2358,15.2358,40200.0
2010-07-14 13:55:00,24.09,24.11,24.08,24.1,63600.0,15.2421,15.2548,15.2358,15.2485,63600.0
2010-07-14 14:00:00,24.11,24.11,24.04,24.08,210800.0,15.2548,15.2548,15.2105,15.2358,210800.0
2010-07-14 14:05:00,24.08,24.1,23.99,24.02,184300.0,15.2358,15.2485,15.1789,15.1978,184300.0
2010-07-14 14:10:00,24.02,24.06,24.0,24.01,102300.0,15.1978,15.2231,15.1852,15.1915,102300.0
2010-07-14 14:15:00,24.01,24.06,24.0,24.05,98400.0,15.1915,15.2231,15.1852,15.2168,98400.0
2010-07-14 14:20:00,24.05,24.07,23.95,23.96,130400.0,15.2168,15.2295,15.1535,15.1599,130400.0
2010-07-14 14:25:00,23.96,24.0,23.94,23.98,125400.0,15.1599,15.1852,15.1472,15.1725,125400.0
2010-07-14 14:30:00,23.98,24.01,23.96,24.0,103200.0,15.1725,15.1915,15.1599,15.1852,103200.0
2010-07-14 14:35:00,24.0,24.04,23.99,24.0,101800.0,15.1852,15.2105,15.1789,15.1852,101800.0
2010-07-14 14:40:00,24.0,24.03,24.0,24.02,94600.0,15.1852,15.2042,15.1852,15.1978,94600.0
2010-07-14 14:45:00,24.03,24.07,24.02,24.05,134800.0,15.2042,15.2295,15.1978,15.2168,134800.0
2010-07-14 14:50:00,24.06,24.07,24.04,24.05,115900.0,15.2231,15.2295,15.2105,15.2168,115900.0
2010-07-14 14:55:00,24.05,24.09,24.04,24.07,132800.0,15.2168,15.2421,15.2105,15.2295,132800.0
2010-07-14 15:00:00,24.07,24.1,24.06,24.07,113400.0,15.2295,15.2485,15.2231,15.2295,113400.0
2010-07-14 15:05:00,24.06,24.07,24.02,24.04,91700.0,15.2231,15.2295,15.1978,15.2105,91700.0
2010-07-14 15:10:00,24.04,24.04,23.99,24.02,152800.0,15.2105,15.2105,15.1789,15.1978,152800.0
2010-07-14 15:15:00,24.01,24.09,24.0,24.07,141600.0,15.1915,15.2421,15.1852,15.2295,141600.0
2010-07-14 15:20:00,24.07,24.14,24.07,24.13,149900.0,15.2295,15.2738,15.2295,15.2674,149900.0
2010-07-14 15:25:00,24.13,24.18,24.12,24.16,179600.0,15.2674,15.2991,15.2611,15.2864,179600.0
2010-07-14 15:30:00,24.15,24.16,24.11,24.14,165400.0,15.2801,15.2864,15.2548,15.2738,165400.0
2010-07-14 15:35:00,24.13,24.14,24.09,24.12,160900.0,15.2674,15.2738,15.2421,15.2611,160900.0
2010-07-14 15:40:00,24.11,24.12,24.02,24.05,243400.0,15.2548,15.2611,15.1978,15.2168,243400.0
2010-07-14 15:45:00,24.04,24.14,24.03,24.13,292400.0,15.2105,15.2738,15.2042,15.2674,292400.0
2010-07-14 15:50:00,24.13,24.15,24.11,24.14,266700.0,15.2674,15.2801,15.2548,15.2738,266700.0
2010-07-14 15:55:00,24.14,24.16,24.11,24.15,818700.0,15.2738,15.2864,15.2548,15.2801,818700.0
2010-07-15 09:30:00,24.25,24.4,24.14,24.23,239500.0,15.3434,15.4383,15.2738,15.3307,239500.0
2010-07-15 09:35:00,24.23,24.33,24.19,24.2,144800.0,15.3307,15.394,15.3054,15.3117,144800.0
2010-07-15 09:40:00,24.19,24.19,24.08,24.08,166000.0,15.3054,15.3054,15.2358,15.2358,166000.0
2010-07-15 09:45:00,24.07,24.13,24.04,24.11,97600.0,15.2295,15.2674,15.2105,15.2548,97600.0
2010-07-15 09:50:00,24.1,24.14,24.01,24.08,127300.0,15.2485,15.2738,15.1915,15.2358,127300.0
2010-07-15 09:55:00,24.07,24.17,24.07,24.12,140000.0,15.2295,15.2927,15.2295,15.2611,140000.0
2010-07-15 10:00:00,24.11,24.11,23.88,23.9,200500.0,15.2548,15.2548,15.1093,15.1219,200500.0
2010-07-15 10:05:00,23.9,23.95,23.86,23.92,236400.0,15.1219,15.1535,15.0966,15.1346,236400.0
2010-07-15 10:10:00,23.92,23.92,23.78,23.81,308500.0,15.1346,15.1346,15.046,15.065,308500.0
2010-07-15 10:15:00,23.8,23.84,23.67,23.75,280000.0,15.0586,15.0839,14.9764,15.027,280000.0
2010-07-15 10:20:00,23.73,23.79,23.68,23.79,390600.0,15.0144,15.0523,14.9827,15.0523,390600.0
2010-07-15 10:25:00,23.79,23.84,23.77,23.82,121200.0,15.0523,15.0839,15.0397,15.0713,121200.0
2010-07-15 10:30:00,23.82,23.85,23.73,23.73,89800.0,15.0713,15.0903,15.0144,15.0144,89800.0
2010-07-15 10:35:00,23.74,23.85,23.74,23.84,146800.0,15.0207,15.0903,15.0207,15.0839,146800.0
2010-07-15 10:40:00,23.84,23.86,23.79,23.83,170100.0,15.0839,15.0966,15.0523,15.0776,170100.0
2010-07-15 10:45:00,23.83,23.88,23.76,23.88,112300.0,15.0776,15.1093,15.0333,15.1093,112300.0
2010-07-15 10:50:00,23.87,23.88,23.81,23.86,60200.0,15.1029,15.1093,15.065,15.0966,60200.0
2010-07-15 10:55:00,23.85,23.86,23.81,23.83,73900.0,15.0903,15.0966,15.065,15.0776,73900.0
2010-07-15 11:00:00,23.83,23.86,23.77,23.78,72200.0,15.0776,15.0966,15.0397,15.046,72200.0
2010-07-15 11:05:00,23.78,23.79,23.71,23.75,111500.0,15.046,15.0523,15.0017,15.027,111500.0
2010-07-15 11:10:00,23.75,23.82,23.75,23.82,44100.0,15.027,15.0713,15.027,15.0713,44100.0
2010-07-15 11:15:00,23.81,23.85,23.81,23.82,71400.0,15.065,15.0903,15.065,15.0713,71400.0
2010-07-15 11:20:00,23.83,23.89,23.83,23.86,61800.0,15.0776,15.1156,15.0776,15.0966,61800.0
2010-07-15 11:25:00,23.86,23.86,23.83,23.85,68800.0,15.0966,15.0966,15.0776,15.0903,68800.0
2010-07-15 11:30:00,23.85,23.85,23.81,23.84,84900.0,15.0903,15.0903,15.065,15.0839,84900.0
2010-07-15 11:35:00,23.83,23.93,23.83,23.93,153500.0,15.0776,15.1409,15.0776,15.1409,153500.0
2010-07-15 11:40:00,23.93,23.94,23.89,23.9,111000.0,15.1409,15.1472,15.1156,15.1219,111000.0
2010-07-15 11:45:00,23.9,23.91,23.85,23.87,117400.0,15.1219,15.1282,15.0903,15.1029,117400.0
2010-07-15 11:50:00,23.87,23.91,23.85,23.9,110600.0,15.1029,15.1282,15.0903,15.1219,110600.0
2010-07-15 11:55:00,23.9,23.96,23.86,23.86,267000.0,15.1219,15.1599,15.0966,15.0966,267000.0
2010-07-15 12:00:00,23.86,23.91,23.85,23.9,73400.0,15.0966,15.1282,15.0903,15.1219,73400.0
2010-07-15 12:05:00,23.89,23.97,23.89,23.94,180400.0,15.1156,15.1662,15.1156,15.1472,180400.0
2010-07-15 12:10:00,23.94,23.96,23.9,23.96,94700.0,15.1472,15.1599,15.1219,15.1599,94700.0
2010-07-15 12:15:00,23.95,24.03,23.95,24.01,257400.0,15.1535,15.2042,15.1535,15.1915,257400.0
2010-07-15 12:20:00,24.0,24.02,23.92,23.92,176400.0,15.1852,15.1978,15.1346,15.1346,176400.0
2010-07-15 12:25:00,23.92,23.96,23.9,23.93,147900.0,15.1346,15.1599,15.1219,15.1409,147900.0
2010-07-15 12:30:00,23.92,23.96,23.91,23.96,122700.0,15.1346,15.1599,15.1282,15.1599,122700.0
2010-07-15 12:35:00,23.96,23.97,23.92,23.93,136900.0,15.1599,15.1662,15.1346,15.1409,136900.0
2010-07-15 12:40:00,23.92,23.93,23.88,23.91,126100.0,15.1346,15.1409,15.1093,15.1282,126100.0
2010-07-15 12:45:00,23.9,23.92,23.9,23.91,19000.0,15.1219,15.1346,15.1219,15.1282,19000.0
2010-07-15 12:50:00,23.92,23.96,23.9,23.96,40100.0,15.1346,15.1599,15.1219,15.1599,40100.0
2010-07-15 12:55:00,23.97,23.99,23.95,23.95,96300.0,15.1662,15.1789,15.1535,15.1535,96300.0
2010-07-15 13:00:00,23.95,24.03,23.95,24.01,101700.0,15.1535,15.2042,15.1535,15.1915,101700.0
2010-07-15 13:05:00,24.01,24.06,23.99,24.05,141500.0,15.1915,15.2231,15.1789,15.2168,141500.0
2010-07-15 13:10:00,24.04,24.04,24.0,24.03,116200.0,15.2105,15.2105,15.1852,15.2042,116200.0
2010-07-15 13:15:00,24.04,24.17,24.03,24.13,241300.0,15.2105,15.2927,15.2042,15.2674,241300.0
2010-07-15 13:20:00,24.13,24.23,24.13,24.23,176200.0,15.2674,15.3307,15.2674,15.3307,176200.0
2010-07-15 13:25:00,24.23,24.25,24.17,24.19,101200.0,15.3307,15.3434,15.2927,15.3054,101200.0
2010-07-15 13:30:00,24.19,24.25,24.16,24.17,67700.0,15.3054,15.3434,15.2864,15.2927,67700.0
2010-07-15 13:35:00,24.16,24.21,24.15,24.18,103800.0,15.2864,15.3181,15.2801,15.2991,103800.0
2010-07-15 13:40:00,24.18,24.21,24.14,24.21,144300.0,15.2991,15.3181,15.2738,15.3181,144300.0
2010-07-15 13:45:00,24.2,24.25,24.2,24.21,166100.0,15.3117,15.3434,15.3117,15.3181,166100.0
2010-07-15 13:50:00,24.2,24.21,24.14,24.17,66000.0,15.3117,15.3181,15.2738,15.2927,66000.0
2010-07-15 13:55:00,24.17,24.18,24.15,24.16,55400.0,15.2927,15.2991,15.2801,15.2864,55400.0
2010-07-15 14:00:00,24.16,24.25,24.13,24.23,273900.0,15.2864,15.3434,15.2674,15.3307,273900.0
2010-07-15 14:05:00,24.23,24.24,24.13,24.14,125700.0,15.3307,15.337,15.2674,15.2738,125700.0
2010-07-15 14:10:00,24.14,24.16,24.11,24.15,100800.0,15.2738,15.2864,15.2548,15.2801,100800.0
2010-07-15 14:15:00,24.15,24.19,24.14,24.19,74600.0,15.2801,15.3054,15.2738,15.3054,74600.0
2010-07-15 14:20:00,24.19,24.2,24.16,24.16,74700.0,15.3054,15.3117,15.2864,15.2864,74700.0
2010-07-15 14:25:00,24.15,24.23,24.14,24.22,71600.0,15.2801,15.3307,15.2738,15.3244,71600.0
2010-07-15 14:30:00,24.23,24.27,24.22,24.23,158100.0,15.3307,15.356,15.3244,15.3307,158100.0
2010-07-15 14:35:00,24.23,24.25,24.21,24.22,151400.0,15.3307,15.3434,15.3181,15.3244,151400.0
2010-07-15 14:40:00,24.22,24.26,24.21,24.26,99400.0,15.3244,15.3497,15.3181,15.3497,99400.0
2010-07-15 14:45:00,24.26,24.29,24.25,24.28,338600.0,15.3497,15.3687,15.3434,15.3623,338600.0
2010-07-15 14:50:00,24.29,24.32,24.28,24.29,223500.0,15.3687,15.3877,15.3623,15.3687,223500.0
2010-07-15 14:55:00,24.29,24.3,24.23,24.24,82500.0,15.3687,15.375,15.3307,15.337,82500.0
2010-07-15 15:00:00,24.23,24.27,24.22,24.25,130400.0,15.3307,15.356,15.3244,15.3434,130400.0
2010-07-15 15:05:00,24.25,24.26,24.15,24.16,377300.0,15.3434,15.3497,15.2801,15.2864,377300.0
2010-07-15 15:10:00,24.15,24.2,24.12,24.12,328100.0,15.2801,15.3117,15.2611,15.2611,328100.0
2010-07-15 15:15:00,24.12,24.23,24.11,24.15,265000.0,15.2611,15.3307,15.2548,15.2801,265000.0
2010-07-15 15:20:00,24.15,24.18,24.1,24.12,151200.0,15.2801,15.2991,15.2485,15.2611,151200.0
2010-07-15 15:25:00,24.12,24.2,24.09,24.2,227900.0,15.2611,15.3117,15.2421,15.3117,227900.0
2010-07-15 15:30:00,24.2,24.3,24.19,24.27,408500.0,15.3117,15.375,15.3054,15.356,408500.0
2010-07-15 15:35:00,24.27,24.38,24.25,24.35,431000.0,15.356,15.4256,15.3434,15.4066,431000.0
2010-07-15 15:40:00,24.34,24.43,24.33,24.39,346500.0,15.4003,15.4573,15.394,15.4319,346500.0
2010-07-15 15:45:00,24.39,24.47,24.37,24.38,618000.0,15.4319,15.4826,15.4193,15.4256,618000.0
2010-07-15 15:50:00,24.39,24.48,24.37,24.46,360400.0,15.4319,15.4889,15.4193,15.4762,360400.0
2010-07-15 15:55:00,24.46,24.48,24.37,24.39,513000.0,15.4762,15.4889,15.4193,15.4319,513000.0
2010-07-16 09:30:00,24.2,24.25,23.75,23.75,1736700.0,15.3117,15.3434,15.027,15.027,1736700.0
2010-07-16 09:35:00,23.75,23.76,23.63,23.65,261900.0,15.027,15.0333,14.9511,14.9637,261900.0
2010-07-16 09:40:00,23.65,23.73,23.63,23.68,286600.0,14.9637,15.0144,14.9511,14.9827,286600.0
2010-07-16 09:45:00,23.68,23.78,23.67,23.76,256500.0,14.9827,15.046,14.9764,15.0333,256500.0
2010-07-16 09:50:00,23.76,23.8,23.65,23.67,257200.0,15.0333,15.0586,14.9637,14.9764,257200.0
2010-07-16 09:55:00,23.66,23.77,23.5,23.55,491100.0,14.9701,15.0397,14.8688,14.9005,491100.0
2010-07-16 10:00:00,23.54,23.61,23.51,23.53,163900.0,14.8941,14.9384,14.8752,14.8878,163900.0
2010-07-16 10:05:00,23.52,23.55,23.42,23.46,236000.0,14.8815,14.9005,14.8182,14.8435,236000.0
2010-07-16 10:10:00,23.45,23.5,23.41,23.5,164900.0,14.8372,14.8688,14.8119,14.8688,164900.0
2010-07-16 10:15:00,23.5,23.53,23.47,23.52,116500.0,14.8688,14.8878,14.8498,14.8815,116500.0
2010-07-16 10:20:00,23.52,23.53,23.47,23.48,69300.0,14.8815,14.8878,14.8498,14.8562,69300.0
2010-07-16 10:25:00,23.48,23.49,23.43,23.46,140100.0,14.8562,14.8625,14.8245,14.8435,140100.0
2010-07-16 10:30:00,23.47,23.5,23.42,23.5,98900.0,14.8498,14.8688,14.8182,14.8688,98900.0
2010-07-16 10:35:00,23.49,23.51,23.41,23.46,92100.0,14.8625,14.8752,14.8119,14.8435,92100.0
2010-07-16 10:40:00,23.45,23.5,23.4,23.49,123400.0,14.8372,14.8688,14.8056,14.8625,123400.0
2010-07-16 10:45:00,23.49,23.52,23.43,23.47,102900.0,14.8625,14.8815,14.8245,14.8498,102900.0
2010-07-16 10:50:00,23.47,23.5,23.43,23.43,95700.0,14.8498,14.8688,14.8245,14.8245,95700.0
2010-07-16 10:55:00,23.44,23.47,23.41,23.44,119600.0,14.8309,14.8498,14.8119,14.8309,119600.0
2010-07-16 11:00:00,23.44,23.46,23.35,23.35,147200.0,14.8309,14.8435,14.7739,14.7739,147200.0
2010-07-16 11:05:00,23.36,23.41,23.35,23.4,111800.0,14.7802,14.8119,14.7739,14.8056,111800.0
2010-07-16 11:10:00,23.4,23.43,23.37,23.42,101900.0,14.8056,14.8245,14.7866,14.8182,101900.0
2010-07-16 11:15:00,23.43,23.44,23.39,23.39,81700.0,14.8245,14.8309,14.7992,14.7992,81700.0
2010-07-16 11:20:00,23.39,23.39,23.27,23.31,166000.0,14.7992,14.7992,14.7233,14.7486,166000.0
2010-07-16 11:25:00,23.3,23.33,23.25,23.32,138700.0,14.7423,14.7613,14.7106,14.7549,138700.0
2010-07-16 11:30:00,23.33,23.33,23.26,23.28,110800.0,14.7613,14.7613,14.717,14.7296,110800.0
2010-07-16 11:35:00,23.28,23.34,23.28,23.33,175300.0,14.7296,14.7676,14.7296,14.7613,175300.0
2010-07-16 11:40:00,23.33,23.36,23.31,23.32,64400.0,14.7613,14.7802,14.7486,14.7549,64400.0
2010-07-16 11:45:00,23.32,23.32,23.26,23.29,96100.0,14.7549,14.7549,14.717,14.736,96100.0
2010-07-16 11:50:00,23.28,23.31,23.25,23.25,75400.0,14.7296,14.7486,14.7106,14.7106,75400.0
2010-07-16 11:55:00,23.25,23.27,23.23,23.26,83600.0,14.7106,14.7233,14.698,14.717,83600.0
2010-07-16 12:00:00,23.25,23.29,23.23,23.28,84300.0,14.7106,14.736,14.698,14.7296,84300.0
2010-07-16 12:05:00,23.28,23.32,23.26,23.31,71300.0,14.7296,14.7549,14.717,14.7486,71300.0
2010-07-16 12:10:00,23.31,23.33,23.26,23.26,83100.0,14.7486,14.7613,14.717,14.717,83100.0
2010-07-16 12:15:00,23.26,23.27,23.23,23.24,126700.0,14.717,14.7233,14.698,14.7043,126700.0
2010-07-16 12:20:00,23.24,23.27,23.22,23.26,137000.0,14.7043,14.7233,14.6917,14.717,137000.0
2010-07-16 12:25:00,23.25,23.31,23.24,23.29,162200.0,14.7106,14.7486,14.7043,14.736,162200.0
2010-07-16 12:30:00,23.29,23.31,23.27,23.29,136400.0,14.736,14.7486,14.7233,14.736,136400.0
2010-07-16 12:35:00,23.28,23.29,23.26,23.28,76200.0,14.7296,14.736,14.717,14.7296,76200.0
2010-07-16 12:40:00,23.29,23.31,23.28,23.31,55300.0,14.736,14.7486,14.7296,14.7486,55300.0
2010-07-16 12:45:00,23.31,23.31,23.27,23.29,147800.0,14.7486,14.7486,14.7233,14.736,147800.0
2010-07-16 12:50:00,23.28,23.29,23.27,23.27,152800.0,14.7296,14.736,14.7233,14.7233,152800.0
2010-07-16 12:55:00,23.27,23.28,23.2,23.23,97600.0,14.7233,14.7296,14.679,14.698,97600.0
2010-07-16 13:00:00,23.22,23.25,23.21,23.23,142000.0,14.6917,14.7106,14.6853,14.698,142000.0
2010-07-16 13:05:00,23.23,23.25,23.22,23.23,60600.0,14.698,14.7106,14.6917,14.698,60600.0
2010-07-16 13:10:00,23.23,23.25,23.22,23.24,83000.0,14.698,14.7106,14.6917,14.7043,83000.0
2010-07-16 13:15:00,23.24,23.29,23.23,23.28,67000.0,14.7043,14.736,14.698,14.7296,67000.0
2010-07-16 13:20:00,23.27,23.28,23.23,23.24,59100.0,14.7233,14.7296,14.698,14.7043,59100.0
2010-07-16 13:25:00,23.23,23.24,23.21,23.23,76700.0,14.698,14.7043,14.6853,14.698,76700.0
2010-07-16 13:30:00,23.23,23.29,23.22,23.28,73300.0,14.698,14.736,14.6917,14.7296,73300.0
2010-07-16 13:35:00,23.28,23.3,23.25,23.26,63700.0,14.7296,14.7423,14.7106,14.717,63700.0
2010-07-16 13:40:00,23.26,23.26,23.2,23.21,122200.0,14.717,14.717,14.679,14.6853,122200.0
2010-07-16 13:45:00,23.21,23.22,23.18,23.21,147300.0,14.6853,14.6917,14.6664,14.6853,147300.0
2010-07-16 13:50:00,23.21,23.22,23.16,23.16,128900.0,14.6853,14.6917,14.6537,14.6537,128900.0
2010-07-16 13:55:00,23.17,23.2,23.16,23.19,83300.0,14.66,14.679,14.6537,14.6727,83300.0
2010-07-16 14:00:00,23.18,23.21,23.16,23.2,95500.0,14.6664,14.6853,14.6537,14.679,95500.0
2010-07-16 14:05:00,23.19,23.2,23.18,23.19,43300.0,14.6727,14.679,14.6664,14.6727,43300.0
2010-07-16 14:10:00,23.2,23.21,23.17,23.19,115000.0,14.679,14.6853,14.66,14.6727,115000.0
2010-07-16 14:15:00,23.18,23.19,23.15,23.16,168400.0,14.6664,14.6727,14.6474,14.6537,168400.0
2010-07-16 14:20:00,23.16,23.21,23.15,23.2,110000.0,14.6537,14.6853,14.6474,14.679,110000.0
2010-07-16 14:25:00,23.19,23.23,23.18,23.18,94500.0,14.6727,14.698,14.6664,14.6664,94500.0
2010-07-16 14:30:00,23.19,23.21,23.17,23.2,115600.0,14.6727,14.6853,14.66,14.679,115600.0
2010-07-16 14:35:00,23.21,23.22,23.17,23.18,120500.0,14.6853,14.6917,14.66,14.6664,120500.0
2010-07-16 14:40:00,23.18,23.21,23.17,23.17,135800.0,14.6664,14.6853,14.66,14.66,135800.0
2010-07-16 14:45:00,23.17,23.23,23.17,23.18,137300.0,14.66,14.698,14.66,14.6664,137300.0
2010-07-16 14:50:00,23.18,23.19,23.14,23.15,135900.0,14.6664,14.6727,14.641,14.6474,135900.0
2010-07-16 14:55:00,23.14,23.16,23.11,23.11,119200.0,14.641,14.6537,14.6221,14.6221,119200.0
2010-07-16 15:00:00,23.11,23.15,23.1,23.14,122700.0,14.6221,14.6474,14.6157,14.641,122700.0
2010-07-16 15:05:00,23.13,23.18,23.13,23.14,219900.0,14.6347,14.6664,14.6347,14.641,219900.0
2010-07-16 15:10:00,23.14,23.15,23.1,23.13,131500.0,14.641,14.6474,14.6157,14.6347,131500.0
2010-07-16 15:15:00,23.13,23.13,23.08,23.08,161000.0,14.6347,14.6347,14.6031,14.6031,161000.0
2010-07-16 15:20:00,23.08,23.09,23.02,23.03,199500.0,14.6031,14.6094,14.5651,14.5715,199500.0
2010-07-16 15:25:00,23.02,23.09,23.01,23.09,286900.0,14.5651,14.6094,14.5588,14.6094,286900.0
2010-07-16 15:30:00,23.09,23.12,23.08,23.12,341900.0,14.6094,14.6284,14.6031,14.6284,341900.0
2010-07-16 15:35:00,23.11,23.2,23.11,23.14,311000.0,14.6221,14.679,14.6221,14.641,311000.0
2010-07-16 15:40:00,23.15,23.19,23.1,23.15,407300.0,14.6474,14.6727,14.6157,14.6474,407300.0
2010-07-16 15:45:00,23.14,23.15,23.02,23.05,718300.0,14.641,14.6474,14.5651,14.5841,718300.0
2010-07-16 15:50:00,23.05,23.13,23.03,23.13,563300.0,14.5841,14.6347,14.5715,14.6347,563300.0
2010-07-16 15:55:00,23.13,23.13,23.02,23.03,1517600.0,14.6347,14.6347,14.5651,14.5715,1517600.0
2010-07-19 09:30:00,22.99,23.24,22.99,23.13,147800.0,14.5461,14.7043,14.5461,14.6347,147800.0
2010-07-19 09:35:00,23.13,23.17,22.97,22.99,156500.0,14.6347,14.66,14.5335,14.5461,156500.0
2010-07-19 09:40:00,22.99,23.06,22.99,23.02,99100.0,14.5461,14.5904,14.5461,14.5651,99100.0
2010-07-19 09:45:00,23.02,23.07,23.0,23.01,142100.0,14.5651,14.5968,14.5525,14.5588,142100.0
2010-07-19 09:50:00,23.01,23.07,22.96,23.05,98800.0,14.5588,14.5968,14.5272,14.5841,98800.0
2010-07-19 09:55:00,23.06,23.07,22.98,23.04,70100.0,14.5904,14.5968,14.5398,14.5778,70100.0
2010-07-19 10:00:00,23.04,23.05,22.94,22.97,103300.0,14.5778,14.5841,14.5145,14.5335,103300.0
2010-07-19 10:05:00,22.98,23.05,22.89,22.9,135300.0,14.5398,14.5841,14.4829,14.4892,135300.0
2010-07-19 10:10:00,22.91,22.94,22.87,22.94,78500.0,14.4955,14.5145,14.4702,14.5145,78500.0
2010-07-19 10:15:00,22.94,22.96,22.87,22.9,97400.0,14.5145,14.5272,14.4702,14.4892,97400.0
2010-07-19 10:20:00,22.91,22.94,22.85,22.86,130800.0,14.4955,14.5145,14.4576,14.4639,130800.0
2010-07-19 10:25:00,22.86,22.88,22.77,22.78,158100.0,14.4639,14.4765,14.4069,14.4133,158100.0
2010-07-19 10:30:00,22.77,22.86,22.76,22.8,82900.0,14.4069,14.4639,14.4006,14.4259,82900.0
2010-07-19 10:35:00,22.8,22.83,22.76,22.77,113000.0,14.4259,14.4449,14.4006,14.4069,113000.0
2010-07-19 10:40:00,22.76,22.79,22.71,22.78,117300.0,14.4006,14.4196,14.369,14.4133,117300.0
2010-07-19 10:45:00,22.79,22.81,22.71,22.73,107800.0,14.4196,14.4323,14.369,14.3816,107800.0
2010-07-19 10:50:00,22.72,22.72,22.69,22.7,97600.0,14.3753,14.3753,14.3563,14.3627,97600.0
2010-07-19 10:55:00,22.71,22.72,22.67,22.7,97300.0,14.369,14.3753,14.3437,14.3627,97300.0
2010-07-19 11:00:00,22.69,22.7,22.65,22.68,67100.0,14.3563,14.3627,14.331,14.35,67100.0
2010-07-19 11:05:00,22.67,22.74,22.67,22.72,56200.0,14.3437,14.388,14.3437,14.3753,56200.0
2010-07-19 11:10:00,22.72,22.74,22.71,22.73,44500.0,14.3753,14.388,14.369,14.3816,44500.0
2010-07-19 11:15:00,22.73,22.8,22.73,22.77,39500.0,14.3816,14.4259,14.3816,14.4069,39500.0
2010-07-19 11:20:00,22.77,22.79,22.75,22.79,37500.0,14.4069,14.4196,14.3943,14.4196,37500.0
2010-07-19 11:25:00,22.79,22.8,22.74,22.77,61100.0,14.4196,14.4259,14.388,14.4069,61100.0
2010-07-19 11:30:00,22.78,22.81,22.76,22.76,104100.0,14.4133,14.4323,14.4006,14.4006,104100.0
2010-07-19 11:35:00,22.76,22.77,22.66,22.68,108500.0,14.4006,14.4069,14.3373,14.35,108500.0
2010-07-19 11:40:00,22.68,22.74,22.68,22.74,33500.0,14.35,14.388,14.35,14.388,33500.0
2010-07-19 11:45:00,22.74,22.74,22.68,22.71,38400.0,14.388,14.388,14.35,14.369,38400.0
2010-07-19 11:50:00,22.72,22.8,22.72,22.79,42900.0,14.3753,14.4259,14.3753,14.4196,42900.0
2010-07-19 11:55:00,22.79,22.8,22.76,22.76,18500.0,14.4196,14.4259,14.4006,14.4006,18500.0
2010-07-19 12:00:00,22.76,22.78,22.71,22.73,43200.0,14.4006,14.4133,14.369,14.3816,43200.0
2010-07-19 12:05:00,22.72,22.83,22.71,22.83,42700.0,14.3753,14.4449,14.369,14.4449,42700.0
2010-07-19 12:10:00,22.83,22.83,22.75,22.76,64500.0,14.4449,14.4449,14.3943,14.4006,64500.0
2010-07-19 12:15:00,22.76,22.82,22.76,22.82,40200.0,14.4006,14.4386,14.4006,14.4386,40200.0
2010-07-19 12:20:00,22.82,22.86,22.82,22.84,25600.0,14.4386,14.4639,14.4386,14.4512,25600.0
2010-07-19 12:25:00,22.85,22.87,22.82,22.85,25600.0,14.4576,14.4702,14.4386,14.4576,25600.0
2010-07-19 12:30:00,22.85,22.85,22.79,22.82,23300.0,14.4576,14.4576,14.4196,14.4386,23300.0
2010-07-19 12:35:00,22.82,22.9,22.82,22.9,36300.0,14.4386,14.4892,14.4386,14.4892,36300.0
2010-07-19 12:40:00,22.9,22.91,22.87,22.9,72400.0,14.4892,14.4955,14.4702,14.4892,72400.0
2010-07-19 12:45:00,22.9,22.98,22.88,22.98,87700.0,14.4892,14.5398,14.4765,14.5398,87700.0
2010-07-19 12:50:00,22.98,23.0,22.94,22.94,54300.0,14.5398,14.5525,14.5145,14.5145,54300.0
2010-07-19 12:55:00,22.94,22.94,22.89,22.92,48000.0,14.5145,14.5145,14.4829,14.5019,48000.0
2010-07-19 13:00:00,22.93,22.94,22.91,22.93,40400.0,14.5082,14.5145,14.4955,14.5082,40400.0
2010-07-19 13:05:00,22.92,22.93,22.88,22.89,44500.0,14.5019,14.5082,14.4765,14.4829,44500.0
2010-07-19 13:10:00,22.89,22.9,22.84,22.86,60500.0,14.4829,14.4892,14.4512,14.4639,60500.0
2010-07-19 13:15:00,22.85,22.86,22.8,22.8,53300.0,14.4576,14.4639,14.4259,14.4259,53300.0
2010-07-19 13:20:00,22.8,22.84,22.8,22.82,53200.0,14.4259,14.4512,14.4259,14.4386,53200.0
2010-07-19 13:25:00,22.82,22.83,22.78,22.8,80000.0,14.4386,14.4449,14.4133,14.4259,80000.0
2010-07-19 13:30:00,22.81,22.87,22.81,22.82,91300.0,14.4323,14.4702,14.4323,14.4386,91300.0
2010-07-19 13:35:00,22.82,22.83,22.77,22.77,46800.0,14.4386,14.4449,14.4069,14.4069,46800.0
2010-07-19 13:40:00,22.78,22.8,22.72,22.74,112800.0,14.4133,14.4259,14.3753,14.388,112800.0
2010-07-19 13:45:00,22.73,22.81,22.73,22.81,67000.0,14.3816,14.4323,14.3816,14.4323,67000.0
2010-07-19 13:50:00,22.8,22.81,22.77,22.79,62500.0,14.4259,14.4323,14.4069,14.4196,62500.0
2010-07-19 13:55:00,22.79,22.81,22.75,22.76,33800.0,14.4196,14.4323,14.3943,14.4006,33800.0
2010-07-19 14:00:00,22.76,22.81,22.75,22.77,67900.0,14.4006,14.4323,14.3943,14.4069,67900.0
2010-07-19 14:05:00,22.78,22.82,22.76,22.78,100300.0,14.4133,14.4386,14.4006,14.4133,100300.0
2010-07-19 14:10:00,22.79,22.85,22.79,22.84,87200.0,14.4196,14.4576,14.4196,14.4512,87200.0
2010-07-19 14:15:00,22.84,22.91,22.84,22.9,101900.0,14.4512,14.4955,14.4512,14.4892,101900.0
2010-07-19 14:20:00,22.89,22.92,22.85,22.91,71300.0,14.4829,14.5019,14.4576,14.4955,71300.0
2010-07-19 14:25:00,22.9,22.91,22.87,22.87,35600.0,14.4892,14.4955,14.4702,14.4702,35600.0
2010-07-19 14:30:00,22.87,22.92,22.87,22.91,48000.0,14.4702,14.5019,14.4702,14.4955,48000.0
2010-07-19 14:35:00,22.91,22.92,22.88,22.92,76100.0,14.4955,14.5019,14.4765,14.5019,76100.0
2010-07-19 14:40:00,22.92,22.97,22.92,22.95,104100.0,14.5019,14.5335,14.5019,14.5208,104100.0
2010-07-19 14:45:00,22.95,23.0,22.95,22.99,83600.0,14.5208,14.5525,14.5208,14.5461,83600.0
2010-07-19 14:50:00,22.99,23.04,22.99,23.03,104100.0,14.5461,14.5778,14.5461,14.5715,104100.0
2010-07-19 14:55:00,23.03,23.03,22.98,23.0,97000.0,14.5715,14.5715,14.5398,14.5525,97000.0
2010-07-19 15:00:00,22.99,23.03,22.99,23.03,84600.0,14.5461,14.5715,14.5461,14.5715,84600.0
2010-07-19 15:05:00,23.03,23.12,23.0,23.11,198200.0,14.5715,14.6284,14.5525,14.6221,198200.0
2010-07-19 15:10:00,23.1,23.12,23.04,23.04,81600.0,14.6157,14.6284,14.5778,14.5778,81600.0
2010-07-19 15:15:00,23.04,23.08,23.0,23.02,79500.0,14.5778,14.6031,14.5525,14.5651,79500.0
2010-07-19 15:20:00,23.02,23.03,22.98,23.01,75200.0,14.5651,14.5715,14.5398,14.5588,75200.0
2010-07-19 15:25:00,23.0,23.01,22.92,22.97,171200.0,14.5525,14.5588,14.5019,14.5335,171200.0
2010-07-19 15:30:00,22.97,22.98,22.92,22.95,129200.0,14.5335,14.5398,14.5019,14.5208,129200.0
2010-07-19 15:35:00,22.96,22.97,22.9,22.92,131900.0,14.5272,14.5335,14.4892,14.5019,131900.0
2010-07-19 15:40:00,22.92,22.97,22.89,22.97,148200.0,14.5019,14.5335,14.4829,14.5335,148200.0
2010-07-19 15:45:00,22.97,23.02,22.93,22.97,231000.0,14.5335,14.5651,14.5082,14.5335,231000.0
2010-07-19 15:50:00,22.98,23.0,22.92,22.98,212700.0,14.5398,14.5525,14.5019,14.5398,212700.0
2010-07-19 15:55:00,22.98,23.01,22.95,22.99,446400.0,14.5398,14.5588,14.5208,14.5461,446400.0
2010-07-20 09:30:00,22.61,22.7,22.51,22.64,199100.0,14.3057,14.3627,14.2424,14.3247,199100.0
2010-07-20 09:35:00,22.64,22.67,22.55,22.58,440700.0,14.3247,14.3437,14.2677,14.2867,440700.0
2010-07-20 09:40:00,22.58,22.61,22.54,22.59,284200.0,14.2867,14.3057,14.2614,14.2931,284200.0
2010-07-20 09:45:00,22.59,22.61,22.51,22.53,117600.0,14.2931,14.3057,14.2424,14.2551,117600.0
2010-07-20 09:50:00,22.53,22.6,22.51,22.58,190300.0,14.2551,14.2994,14.2424,14.2867,190300.0
2010-07-20 09:55:00,22.58,22.65,22.57,22.63,218600.0,14.2867,14.331,14.2804,14.3184,218600.0
2010-07-20 10:00:00,22.63,22.66,22.53,22.54,171900.0,14.3184,14.3373,14.2551,14.2614,171900.0
2010-07-20 10:05:00,22.54,22.6,22.53,22.55,113800.0,14.2614,14.2994,14.2551,14.2677,113800.0
2010-07-20 10:10:00,22.55,22.59,22.48,22.48,156500.0,14.2677,14.2931,14.2235,14.2235,156500.0
2010-07-20 10:15:00,22.48,22.61,22.48,22.61,121500.0,14.2235,14.3057,14.2235,14.3057,121500.0
2010-07-20 10:20:00,22.6,22.61,22.57,22.61,166400.0,14.2994,14.3057,14.2804,14.3057,166400.0
2010-07-20 10:25:00,22.61,22.63,22.55,22.6,129400.0,14.3057,14.3184,14.2677,14.2994,129400.0
2010-07-20 10:30:00,22.6,22.61,22.53,22.61,130800.0,14.2994,14.3057,14.2551,14.3057,130800.0
2010-07-20 10:35:00,22.61,22.63,22.56,22.58,121800.0,14.3057,14.3184,14.2741,14.2867,121800.0
2010-07-20 10:40:00,22.57,22.64,22.55,22.58,138300.0,14.2804,14.3247,14.2677,14.2867,138300.0
2010-07-20 10:45:00,22.58,22.64,22.58,22.62,198200.0,14.2867,14.3247,14.2867,14.312,198200.0
2010-07-20 10:50:00,22.61,22.67,22.61,22.65,238300.0,14.3057,14.3437,14.3057,14.331,238300.0
2010-07-20 10:55:00,22.65,22.72,22.65,22.72,136400.0,14.331,14.3753,14.331,14.3753,136400.0
2010-07-20 11:00:00,22.72,22.76,22.68,22.7,134400.0,14.3753,14.4006,14.35,14.3627,134400.0
2010-07-20 11:05:00,22.7,22.75,22.64,22.75,99500.0,14.3627,14.3943,14.3247,14.3943,99500.0
2010-07-20 11:10:00,22.75,22.81,22.73,22.77,95200.0,14.3943,14.4323,14.3816,14.4069,95200.0
2010-07-20 11:15:00,22.78,22.85,22.77,22.82,143500.0,14.4133,14.4576,14.4069,14.4386,143500.0
2010-07-20 11:20:00,22.83,22.83,22.75,22.75,82500.0,14.4449,14.4449,14.3943,14.3943,82500.0
2010-07-20 11:25:00,22.74,22.78,22.72,22.74,59700.0,14.388,14.4133,14.3753,14.388,59700.0
2010-07-20 11:30:00,22.74,22.75,22.72,22.73,93200.0,14.388,14.3943,14.3753,14.3816,93200.0
2010-07-20 11:35:00,22.72,22.73,22.66,22.66,93800.0,14.3753,14.3816,14.3373,14.3373,93800.0
2010-07-20 11:40:00,22.66,22.67,22.62,22.65,92400.0,14.3373,14.3437,14.312,14.331,92400.0
2010-07-20 11:45:00,22.65,22.65,22.63,22.65,48400.0,14.331,14.331,14.3184,14.331,48400.0
2010-07-20 11:50:00,22.65,22.66,22.59,22.6,99100.0,14.331,14.3373,14.2931,14.2994,99100.0
2010-07-20 11:55:00,22.6,22.62,22.57,22.58,102600.0,14.2994,14.312,14.2804,14.2867,102600.0
2010-07-20 12:00:00,22.58,22.61,22.56,22.6,104800.0,14.2867,14.3057,14.2741,14.2994,104800.0
2010-07-20 12:05:00,22.6,22.67,22.6,22.61,138800.0,14.2994,14.3437,14.2994,14.3057,138800.0
2010-07-20 12:10:00,22.62,22.63,22.55,22.56,52800.0,14.312,14.3184,14.2677,14.2741,52800.0
2010-07-20 12:15:00,22.55,22.56,22.54,22.54,70900.0,14.2677,14.2741,14.2614,14.2614,70900.0
2010-07-20 12:20:00,22.54,22.56,22.52,22.53,116400.0,14.2614,14.2741,14.2488,14.2551,116400.0
2010-07-20 12:25:00,22.53,22.58,22.53,22.58,56800.0,14.2551,14.2867,14.2551,14.2867,56800.0
2010-07-20 12:30:00,22.58,22.6,22.56,22.58,60400.0,14.2867,14.2994,14.2741,14.2867,60400.0
2010-07-20 12:35:00,22.59,22.6,22.55,22.56,48800.0,14.2931,14.2994,14.2677,14.2741,48800.0
2010-07-20 12:40:00,22.55,22.59,22.54,22.58,67200.0,14.2677,14.2931,14.2614,14.2867,67200.0
2010-07-20 12:45:00,22.59,22.62,22.58,22.61,47600.0,14.2931,14.312,14.2867,14.3057,47600.0
2010-07-20 12:50:00,22.62,22.62,22.57,22.57,78600.0,14.312,14.312,14.2804,14.2804,78600.0
2010-07-20 12:55:00,22.58,22.62,22.57,22.59,58700.0,14.2867,14.312,14.2804,14.2931,58700.0
2010-07-20 13:00:00,22.59,22.64,22.59,22.61,54500.0,14.2931,14.3247,14.2931,14.3057,54500.0
2010-07-20 13:05:00,22.62,22.62,22.59,22.6,97500.0,14.312,14.312,14.2931,14.2994,97500.0
2010-07-20 13:10:00,22.59,22.6,22.56,22.57,49900.0,14.2931,14.2994,14.2741,14.2804,49900.0
2010-07-20 13:15:00,22.57,22.57,22.54,22.57,84300.0,14.2804,14.2804,14.2614,14.2804,84300.0
2010-07-20 13:20:00,22.57,22.61,22.57,22.57,81000.0,14.2804,14.3057,14.2804,14.2804,81000.0
2010-07-20 13:25:00,22.57,22.61,22.56,22.61,76900.0,14.2804,14.3057,14.2741,14.3057,76900.0
2010-07-20 13:30:00,22.61,22.7,22.6,22.68,87600.0,14.3057,14.3627,14.2994,14.35,87600.0
2010-07-20 13:35:00,22.69,22.79,22.68,22.75,304900.0,14.3563,14.4196,14.35,14.3943,304900.0
2010-07-20 13:40:00,22.74,22.77,22.72,22.73,242600.0,14.388,14.4069,14.3753,14.3816,242600.0
2010-07-20 13:45:00,22.74,22.79,22.74,22.79,154300.0,14.388,14.4196,14.388,14.4196,154300.0
2010-07-20 13:50:00,22.79,22.93,22.78,22.89,205300.0,14.4196,14.5082,14.4133,14.4829,205300.0
2010-07-20 13:55:00,22.89,22.95,22.88,22.93,131400.0,14.4829,14.5208,14.4765,14.5082,131400.0
2010-07-20 14:00:00,22.94,22.94,22.87,22.88,237000.0,14.5145,14.5145,14.4702,14.4765,237000.0
2010-07-20 14:05:00,22.88,22.9,22.86,22.88,122600.0,14.4765,14.4892,14.4639,14.4765,122600.0
2010-07-20 14:10:00,22.88,22.92,22.88,22.89,108300.0,14.4765,14.5019,14.4765,14.4829,108300.0
2010-07-20 14:15:00,22.89,22.94,22.86,22.9,79400.0,14.4829,14.5145,14.4639,14.4892,79400.0
2010-07-20 14:20:00,22.9,22.9,22.81,22.82,143100.0,14.4892,14.4892,14.4323,14.4386,143100.0
2010-07-20 14:25:00,22.82,22.87,22.81,22.87,53000.0,14.4386,14.4702,14.4323,14.4702,53000.0
2010-07-20 14:30:00,22.87,22.92,22.85,22.91,66200.0,14.4702,14.5019,14.4576,14.4955,66200.0
2010-07-20 14:35:00,22.9,22.92,22.86,22.91,121500.0,14.4892,14.5019,14.4639,14.4955,121500.0
2010-07-20 14:40:00,22.91,22.92,22.87,22.9,157300.0,14.4955,14.5019,14.4702,14.4892,157300.0
2010-07-20 14:45:00,22.89,22.96,22.87,22.95,84100.0,14.4829,14.5272,14.4702,14.5208,84100.0
2010-07-20 14:50:00,22.96,22.98,22.93,22.95,219400.0,14.5272,14.5398,14.5082,14.5208,219400.0
2010-07-20 14:55:00,22.95,22.96,22.86,22.92,155000.0,14.5208,14.5272,14.4639,14.5019,155000.0
2010-07-20 15:00:00,22.92,22.98,22.91,22.98,115600.0,14.5019,14.5398,14.4955,14.5398,115600.0
2010-07-20 15:05:00,22.97,23.05,22.96,23.04,498100.0,14.5335,14.5841,14.5272,14.5778,498100.0
2010-07-20 15:10:00,23.04,23.1,23.02,23.08,491400.0,14.5778,14.6157,14.5651,14.6031,491400.0
2010-07-20 15:15:00,23.08,23.09,22.99,23.0,257500.0,14.6031,14.6094,14.5461,14.5525,257500.0
2010-07-20 15:20:00,23.0,23.06,22.99,23.05,163300.0,14.5525,14.5904,14.5461,14.5841,163300.0
2010-07-20 15:25:00,23.05,23.09,23.01,23.06,168900.0,14.5841,14.6094,14.5588,14.5904,168900.0
2010-07-20 15:30:00,23.06,23.15,23.05,23.14,391800.0,14.5904,14.6474,14.5841,14.641,391800.0
2010-07-20 15:35:00,23.14,23.18,23.08,23.08,336400.0,14.641,14.6664,14.6031,14.6031,336400.0
2010-07-20 15:40:00,23.08,23.1,23.02,23.06,370000.0,14.6031,14.6157,14.5651,14.5904,370000.0
2010-07-20 15:45:00,23.07,23.09,23.04,23.09,347300.0,14.5968,14.6094,14.5778,14.6094,347300.0
2010-07-20 15:50:00,23.09,23.12,23.04,23.06,637700.0,14.6094,14.6284,14.5778,14.5904,637700.0
2010-07-20 15:55:00,23.06,23.2,23.04,23.17,849400.0,14.5904,14.679,14.5778,14.66,849400.0
2010-07-21 09:30:00,24.0,24.0,23.55,23.85,625100.0,15.1852,15.1852,14.9005,15.0903,625100.0
2010-07-21 09:35:00,23.85,23.86,23.54,23.56,608900.0,15.0903,15.0966,14.8941,14.9068,608900.0
2010-07-21 09:40:00,23.55,23.85,23.55,23.75,592500.0,14.9005,15.0903,14.9005,15.027,592500.0
2010-07-21 09:45:00,23.75,23.81,23.59,23.6,522600.0,15.027,15.065,14.9258,14.9321,522600.0
2010-07-21 09:50:00,23.6,23.65,23.5,23.63,695100.0,14.9321,14.9637,14.8688,14.9511,695100.0
2010-07-21 09:55:00,23.63,23.72,23.58,23.69,372000.0,14.9511,15.008,14.9194,14.989,372000.0
2010-07-21 10:00:00,23.69,23.75,23.63,23.75,369300.0,14.989,15.027,14.9511,15.027,369300.0
2010-07-21 10:05:00,23.75,23.75,23.58,23.62,480700.0,15.027,15.027,14.9194,14.9448,480700.0
2010-07-21 10:10:00,23.63,23.68,23.61,23.64,278300.0,14.9511,14.9827,14.9384,14.9574,278300.0
2010-07-21 10:15:00,23.64,23.66,23.58,23.64,333900.0,14.9574,14.9701,14.9194,14.9574,333900.0
2010-07-21 10:20:00,23.63,23.64,23.57,23.63,144900.0,14.9511,14.9574,14.9131,14.9511,144900.0
2010-07-21 10:25:00,23.63,23.64,23.59,23.59,251100.0,14.9511,14.9574,14.9258,14.9258,251100.0
2010-07-21 10:30:00,23.59,23.6,23.43,23.43,280900.0,14.9258,14.9321,14.8245,14.8245,280900.0
2010-07-21 10:35:00,23.43,23.45,23.33,23.36,310100.0,14.8245,14.8372,14.7613,14.7802,310100.0
2010-07-21 10:40:00,23.35,23.4,23.34,23.39,149600.0,14.7739,14.8056,14.7676,14.7992,149600.0
2010-07-21 10:45:00,23.39,23.43,23.34,23.42,161600.0,14.7992,14.8245,14.7676,14.8182,161600.0
2010-07-21 10:50:00,23.43,23.43,23.36,23.39,84000.0,14.8245,14.8245,14.7802,14.7992,84000.0
2010-07-21 10:55:00,23.39,23.4,23.27,23.28,218800.0,14.7992,14.8056,14.7233,14.7296,218800.0
2010-07-21 11:00:00,23.29,23.29,23.22,23.24,177100.0,14.736,14.736,14.6917,14.7043,177100.0
2010-07-21 11:05:00,23.25,23.25,23.11,23.12,306700.0,14.7106,14.7106,14.6221,14.6284,306700.0
2010-07-21 11:10:00,23.12,23.18,23.09,23.18,337900.0,14.6284,14.6664,14.6094,14.6664,337900.0
2010-07-21 11:15:00,23.18,23.19,23.15,23.17,275000.0,14.6664,14.6727,14.6474,14.66,275000.0
2010-07-21 11:20:00,23.17,23.24,23.15,23.21,345500.0,14.66,14.7043,14.6474,14.6853,345500.0
2010-07-21 11:25:00,23.21,23.28,23.2,23.26,173700.0,14.6853,14.7296,14.679,14.717,173700.0
2010-07-21 11:30:00,23.26,23.27,23.19,23.24,228600.0,14.717,14.7233,14.6727,14.7043,228600.0
2010-07-21 11:35:00,23.25,23.31,23.23,23.29,120500.0,14.7106,14.7486,14.698,14.736,120500.0
2010-07-21 11:40:00,23.28,23.29,23.22,23.22,104600.0,14.7296,14.736,14.6917,14.6917,104600.0
2010-07-21 11:45:00,23.22,23.29,23.21,23.28,98400.0,14.6917,14.736,14.6853,14.7296,98400.0
2010-07-21 11:50:00,23.3,23.33,23.25,23.31,278600.0,14.7423,14.7613,14.7106,14.7486,278600.0
2010-07-21 11:55:00,23.31,23.4,23.3,23.39,104900.0,14.7486,14.8056,14.7423,14.7992,104900.0
2010-07-21 12:00:00,23.39,23.49,23.39,23.48,214500.0,14.7992,14.8625,14.7992,14.8562,214500.0
2010-07-21 12:05:00,23.48,23.5,23.37,23.37,189400.0,14.8562,14.8688,14.7866,14.7866,189400.0
2010-07-21 12:10:00,23.37,23.47,23.36,23.46,68800.0,14.7866,14.8498,14.7802,14.8435,68800.0
2010-07-21 12:15:00,23.46,23.5,23.43,23.45,91400.0,14.8435,14.8688,14.8245,14.8372,91400.0
2010-07-21 12:20:00,23.46,23.46,23.4,23.43,44800.0,14.8435,14.8435,14.8056,14.8245,44800.0
2010-07-21 12:25:00,23.43,23.48,23.43,23.46,72300.0,14.8245,14.8562,14.8245,14.8435,72300.0
2010-07-21 12:30:00,23.46,23.49,23.45,23.46,59300.0,14.8435,14.8625,14.8372,14.8435,59300.0
2010-07-21 12:35:00,23.46,23.5,23.46,23.5,54100.0,14.8435,14.8688,14.8435,14.8688,54100.0
2010-07-21 12:40:00,23.5,23.51,23.39,23.4,62500.0,14.8688,14.8752,14.7992,14.8056,62500.0
2010-07-21 12:45:00,23.4,23.4,23.33,23.34,335900.0,14.8056,14.8056,14.7613,14.7676,335900.0
2010-07-21 12:50:00,23.35,23.35,23.29,23.31,64200.0,14.7739,14.7739,14.736,14.7486,64200.0
2010-07-21 12:55:00,23.3,23.32,23.28,23.3,128100.0,14.7423,14.7549,14.7296,14.7423,128100.0
2010-07-21 13:00:00,23.3,23.33,23.3,23.32,31900.0,14.7423,14.7613,14.7423,14.7549,31900.0
2010-07-21 13:05:00,23.32,23.36,23.31,23.36,62100.0,14.7549,14.7802,14.7486,14.7802,62100.0
2010-07-21 13:10:00,23.35,23.4,23.33,23.38,89500.0,14.7739,14.8056,14.7613,14.7929,89500.0
2010-07-21 13:15:00,23.39,23.4,23.35,23.35,49600.0,14.7992,14.8056,14.7739,14.7739,49600.0
2010-07-21 13:20:00,23.36,23.39,23.34,23.35,60700.0,14.7802,14.7992,14.7676,14.7739,60700.0
2010-07-21 13:25:00,23.35,23.36,23.3,23.36,62500.0,14.7739,14.7802,14.7423,14.7802,62500.0
2010-07-21 13:30:00,23.35,23.44,23.35,23.42,68200.0,14.7739,14.8309,14.7739,14.8182,68200.0
2010-07-21 13:35:00,23.42,23.42,23.36,23.38,35900.0,14.8182,14.8182,14.7802,14.7929,35900.0
2010-07-21 13:40:00,23.37,23.38,23.34,23.36,45200.0,14.7866,14.7929,14.7676,14.7802,45200.0
2010-07-21 13:45:00,23.36,23.39,23.33,23.39,44300.0,14.7802,14.7992,14.7613,14.7992,44300.0
2010-07-21 13:50:00,23.39,23.49,23.38,23.48,107800.0,14.7992,14.8625,14.7929,14.8562,107800.0
2010-07-21 13:55:00,23.48,23.54,23.48,23.48,175200.0,14.8562,14.8941,14.8562,14.8562,175200.0
2010-07-21 14:00:00,23.48,23.5,23.32,23.39,364900.0,14.8562,14.8688,14.7549,14.7992,364900.0
2010-07-21 14:05:00,23.39,23.39,23.3,23.3,249600.0,14.7992,14.7992,14.7423,14.7423,249600.0
2010-07-21 14:10:00,23.3,23.31,23.17,23.24,277200.0,14.7423,14.7486,14.66,14.7043,277200.0
2010-07-21 14:15:00,23.24,23.25,23.15,23.24,154000.0,14.7043,14.7106,14.6474,14.7043,154000.0
2010-07-21 14:20:00,23.24,23.25,23.15,23.2,207800.0,14.7043,14.7106,14.6474,14.679,207800.0
2010-07-21 14:25:00,23.21,23.25,23.17,23.18,222700.0,14.6853,14.7106,14.66,14.6664,222700.0
2010-07-21 14:30:00,23.18,23.19,23.07,23.08,202200.0,14.6664,14.6727,14.5968,14.6031,202200.0
2010-07-21 14:35:00,23.09,23.17,23.07,23.13,287000.0,14.6094,14.66,14.5968,14.6347,287000.0
2010-07-21 14:40:00,23.13,23.21,23.1,23.21,216600.0,14.6347,14.6853,14.6157,14.6853,216600.0
2010-07-21 14:45:00,23.2,23.24,23.15,23.18,281300.0,14.679,14.7043,14.6474,14.6664,281300.0
2010-07-21 14:50:00,23.18,23.19,23.02,23.03,156400.0,14.6664,14.6727,14.5651,14.5715,156400.0
2010-07-21 14:55:00,23.03,23.09,23.0,23.05,175300.0,14.5715,14.6094,14.5525,14.5841,175300.0
2010-07-21 15:00:00,23.06,23.06,23.0,23.04,127100.0,14.5904,14.5904,14.5525,14.5778,127100.0
2010-07-21 15:05:00,23.04,23.14,23.04,23.13,280500.0,14.5778,14.641,14.5778,14.6347,280500.0
2010-07-21 15:10:00,23.13,23.2,23.09,23.19,261900.0,14.6347,14.679,14.6094,14.6727,261900.0
2010-07-21 15:15:00,23.19,23.22,23.15,23.15,393100.0,14.6727,14.6917,14.6474,14.6474,393100.0
2010-07-21 15:20:00,23.14,23.22,23.11,23.18,238300.0,14.641,14.6917,14.6221,14.6664,238300.0
2010-07-21 15:25:00,23.17,23.19,23.11,23.12,178400.0,14.66,14.6727,14.6221,14.6284,178400.0
2010-07-21 15:30:00,23.13,23.18,23.1,23.17,435700.0,14.6347,14.6664,14.6157,14.66,435700.0
2010-07-21 15:35:00,23.17,23.22,23.15,23.17,343700.0,14.66,14.6917,14.6474,14.66,343700.0
2010-07-21 15:40:00,23.18,23.18,23.04,23.08,444900.0,14.6664,14.6664,14.5778,14.6031,444900.0
2010-07-21 15:45:00,23.08,23.15,23.04,23.14,335300.0,14.6031,14.6474,14.5778,14.641,335300.0
2010-07-21 15:50:00,23.15,23.19,23.09,23.1,397000.0,14.6474,14.6727,14.6094,14.6157,397000.0
2010-07-21 15:55:00,23.09,23.1,23.01,23.08,957200.0,14.6094,14.6157,14.5588,14.6031,957200.0
2010-07-22 09:30:00,23.4,23.58,23.3,23.58,186300.0,14.8056,14.9194,14.7423,14.9194,186300.0
2010-07-22 09:35:00,23.58,23.62,23.51,23.59,198400.0,14.9194,14.9448,14.8752,14.9258,198400.0
2010-07-22 09:40:00,23.59,23.8,23.59,23.68,468600.0,14.9258,15.0586,14.9258,14.9827,468600.0
2010-07-22 09:45:00,23.68,23.73,23.53,23.54,246700.0,14.9827,15.0144,14.8878,14.8941,246700.0
2010-07-22 09:50:00,23.54,23.58,23.48,23.51,190800.0,14.8941,14.9194,14.8562,14.8752,190800.0
2010-07-22 09:55:00,23.51,23.6,23.47,23.51,382200.0,14.8752,14.9321,14.8498,14.8752,382200.0
2010-07-22 10:00:00,23.52,23.76,23.52,23.75,409600.0,14.8815,15.0333,14.8815,15.027,409600.0
2010-07-22 10:05:00,23.74,23.81,23.62,23.65,279200.0,15.0207,15.065,14.9448,14.9637,279200.0
2010-07-22 10:10:00,23.65,23.72,23.65,23.67,222500.0,14.9637,15.008,14.9637,14.9764,222500.0
2010-07-22 10:15:00,23.67,23.73,23.66,23.67,181300.0,14.9764,15.0144,14.9701,14.9764,181300.0
2010-07-22 10:20:00,23.67,23.73,23.65,23.66,194200.0,14.9764,15.0144,14.9637,14.9701,194200.0
2010-07-22 10:25:00,23.66,23.75,23.65,23.69,150900.0,14.9701,15.027,14.9637,14.989,150900.0
2010-07-22 10:30:00,23.7,23.77,23.69,23.71,320200.0,14.9954,15.0397,14.989,15.0017,320200.0
2010-07-22 10:35:00,23.72,23.78,23.67,23.69,177800.0,15.008,15.046,14.9764,14.989,177800.0
2010-07-22 10:40:00,23.69,23.74,23.61,23.67,729100.0,14.989,15.0207,14.9384,14.9764,729100.0
2010-07-22 10:45:00,23.67,23.78,23.67,23.78,62900.0,14.9764,15.046,14.9764,15.046,62900.0
2010-07-22 10:50:00,23.78,23.82,23.74,23.74,456900.0,15.046,15.0713,15.0207,15.0207,456900.0
2010-07-22 10:55:00,23.75,23.75,23.69,23.69,137100.0,15.027,15.027,14.989,14.989,137100.0
2010-07-22 11:00:00,23.69,23.76,23.69,23.76,137600.0,14.989,15.0333,14.989,15.0333,137600.0
2010-07-22 11:05:00,23.75,23.75,23.66,23.66,173100.0,15.027,15.027,14.9701,14.9701,173100.0
2010-07-22 11:10:00,23.66,23.7,23.64,23.7,166500.0,14.9701,14.9954,14.9574,14.9954,166500.0
2010-07-22 11:15:00,23.7,23.71,23.64,23.69,305700.0,14.9954,15.0017,14.9574,14.989,305700.0
2010-07-22 11:20:00,23.7,23.71,23.68,23.68,200100.0,14.9954,15.0017,14.9827,14.9827,200100.0
2010-07-22 11:25:00,23.69,23.71,23.66,23.66,328400.0,14.989,15.0017,14.9701,14.9701,328400.0
2010-07-22 11:30:00,23.66,23.72,23.66,23.7,143200.0,14.9701,15.008,14.9701,14.9954,143200.0
2010-07-22 11:35:00,23.7,23.71,23.63,23.63,117400.0,14.9954,15.0017,14.9511,14.9511,117400.0
2010-07-22 11:40:00,23.63,23.67,23.59,23.65,211000.0,14.9511,14.9764,14.9258,14.9637,211000.0
2010-07-22 11:45:00,23.65,23.72,23.63,23.7,366400.0,14.9637,15.008,14.9511,14.9954,366400.0
2010-07-22 11:50:00,23.7,23.72,23.67,23.68,216900.0,14.9954,15.008,14.9764,14.9827,216900.0
2010-07-22 11:55:00,23.67,23.7,23.64,23.68,75100.0,14.9764,14.9954,14.9574,14.9827,75100.0
2010-07-22 12:00:00,23.69,23.71,23.68,23.69,125400.0,14.989,15.0017,14.9827,14.989,125400.0
2010-07-22 12:05:00,23.69,23.7,23.66,23.7,82100.0,14.989,14.9954,14.9701,14.9954,82100.0
2010-07-22 12:10:00,23.69,23.69,23.64,23.66,86800.0,14.989,14.989,14.9574,14.9701,86800.0
2010-07-22 12:15:00,23.66,23.7,23.63,23.66,182700.0,14.9701,14.9954,14.9511,14.9701,182700.0
2010-07-22 12:20:00,23.65,23.7,23.65,23.69,180600.0,14.9637,14.9954,14.9637,14.989,180600.0
2010-07-22 12:25:00,23.69,23.71,23.66,23.7,129300.0,14.989,15.0017,14.9701,14.9954,129300.0
2010-07-22 12:30:00,23.7,23.7,23.66,23.69,97900.0,14.9954,14.9954,14.9701,14.989,97900.0
2010-07-22 12:35:00,23.69,23.71,23.68,23.7,195700.0,14.989,15.0017,14.9827,14.9954,195700.0
2010-07-22 12:40:00,23.69,23.71,23.68,23.68,128100.0,14.989,15.0017,14.9827,14.9827,128100.0
2010-07-22 12:45:00,23.68,23.72,23.68,23.72,114500.0,14.9827,15.008,14.9827,15.008,114500.0
2010-07-22 12:50:00,23.72,23.76,23.71,23.75,47200.0,15.008,15.0333,15.0017,15.027,47200.0
2010-07-22 12:55:00,23.74,23.76,23.72,23.74,101900.0,15.0207,15.0333,15.008,15.0207,101900.0
2010-07-22 13:00:00,23.75,23.78,23.73,23.74,101500.0,15.027,15.046,15.0144,15.0207,101500.0
2010-07-22 13:05:00,23.75,23.77,23.74,23.76,30100.0,15.027,15.0397,15.0207,15.0333,30100.0
2010-07-22 13:10:00,23.76,23.82,23.75,23.8,228000.0,15.0333,15.0713,15.027,15.0586,228000.0
2010-07-22 13:15:00,23.8,23.85,23.79,23.85,425300.0,15.0586,15.0903,15.0523,15.0903,425300.0
2010-07-22 13:20:00,23.85,23.9,23.84,23.9,134000.0,15.0903,15.1219,15.0839,15.1219,134000.0
2010-07-22 13:25:00,23.9,23.91,23.83,23.85,109400.0,15.1219,15.1282,15.0776,15.0903,109400.0
2010-07-22 13:30:00,23.85,23.85,23.83,23.85,188100.0,15.0903,15.0903,15.0776,15.0903,188100.0
2010-07-22 13:35:00,23.85,23.9,23.84,23.85,206600.0,15.0903,15.1219,15.0839,15.0903,206600.0
2010-07-22 13:40:00,23.85,23.85,23.82,23.85,93800.0,15.0903,15.0903,15.0713,15.0903,93800.0
2010-07-22 13:45:00,23.84,23.86,23.84,23.85,130500.0,15.0839,15.0966,15.0839,15.0903,130500.0
2010-07-22 13:50:00,23.85,23.85,23.77,23.81,127900.0,15.0903,15.0903,15.0397,15.065,127900.0
2010-07-22 13:55:00,23.8,23.85,23.79,23.85,99700.0,15.0586,15.0903,15.0523,15.0903,99700.0
2010-07-22 14:00:00,23.85,23.87,23.81,23.83,134400.0,15.0903,15.1029,15.065,15.0776,134400.0
2010-07-22 14:05:00,23.83,23.87,23.83,23.86,72600.0,15.0776,15.1029,15.0776,15.0966,72600.0
2010-07-22 14:10:00,23.86,23.89,23.84,23.85,233900.0,15.0966,15.1156,15.0839,15.0903,233900.0
2010-07-22 14:15:00,23.85,23.86,23.79,23.8,128600.0,15.0903,15.0966,15.0523,15.0586,128600.0
2010-07-22 14:20:00,23.8,23.82,23.8,23.8,39900.0,15.0586,15.0713,15.0586,15.0586,39900.0
2010-07-22 14:25:00,23.81,23.85,23.8,23.85,196700.0,15.065,15.0903,15.0586,15.0903,196700.0
2010-07-22 14:30:00,23.85,23.85,23.77,23.78,226100.0,15.0903,15.0903,15.0397,15.046,226100.0
2010-07-22 14:35:00,23.78,23.81,23.76,23.79,97000.0,15.046,15.065,15.0333,15.0523,97000.0
2010-07-22 14:40:00,23.79,23.8,23.75,23.77,152200.0,15.0523,15.0586,15.027,15.0397,152200.0
2010-07-22 14:45:00,23.77,23.77,23.71,23.73,233900.0,15.0397,15.0397,15.0017,15.0144,233900.0
2010-07-22 14:50:00,23.73,23.75,23.7,23.71,92200.0,15.0144,15.027,14.9954,15.0017,92200.0
2010-07-22 14:55:00,23.71,23.74,23.69,23.72,228400.0,15.0017,15.0207,14.989,15.008,228400.0
2010-07-22 15:00:00,23.73,23.75,23.71,23.74,80200.0,15.0144,15.027,15.0017,15.0207,80200.0
2010-07-22 15:05:00,23.75,23.75,23.66,23.73,125300.0,15.027,15.027,14.9701,15.0144,125300.0
2010-07-22 15:10:00,23.72,23.74,23.7,23.72,101700.0,15.008,15.0207,14.9954,15.008,101700.0
2010-07-22 15:15:00,23.72,23.79,23.72,23.77,121600.0,15.008,15.0523,15.008,15.0397,121600.0
2010-07-22 15:20:00,23.77,23.78,23.72,23.72,309500.0,15.0397,15.046,15.008,15.008,309500.0
2010-07-22 15:25:00,23.73,23.74,23.69,23.73,183400.0,15.0144,15.0207,14.989,15.0144,183400.0
2010-07-22 15:30:00,23.73,23.74,23.69,23.71,144900.0,15.0144,15.0207,14.989,15.0017,144900.0
2010-07-22 15:35:00,23.71,23.71,23.56,23.6,322800.0,15.0017,15.0017,14.9068,14.9321,322800.0
2010-07-22 15:40:00,23.6,23.65,23.56,23.65,305400.0,14.9321,14.9637,14.9068,14.9637,305400.0
2010-07-22 15:45:00,23.65,23.68,23.58,23.62,536900.0,14.9637,14.9827,14.9194,14.9448,536900.0
2010-07-22 15:50:00,23.63,23.67,23.57,23.58,580300.0,14.9511,14.9764,14.9131,14.9194,580300.0
2010-07-22 15:55:00,23.58,23.67,23.57,23.65,1346000.0,14.9194,14.9764,14.9131,14.9637,1346000.0
2010-07-23 09:30:00,23.58,23.59,23.33,23.48,198800.0,14.9194,14.9258,14.7613,14.8562,198800.0
2010-07-23 09:35:00,23.49,23.58,23.43,23.56,94000.0,14.8625,14.9194,14.8245,14.9068,94000.0
2010-07-23 09:40:00,23.57,23.75,23.55,23.69,158300.0,14.9131,15.027,14.9005,14.989,158300.0
2010-07-23 09:45:00,23.69,23.72,23.65,23.67,114200.0,14.989,15.008,14.9637,14.9764,114200.0
2010-07-23 09:50:00,23.68,23.68,23.56,23.63,190800.0,14.9827,14.9827,14.9068,14.9511,190800.0
2010-07-23 09:55:00,23.61,23.63,23.49,23.51,174600.0,14.9384,14.9511,14.8625,14.8752,174600.0
2010-07-23 10:00:00,23.51,23.58,23.5,23.55,299900.0,14.8752,14.9194,14.8688,14.9005,299900.0
2010-07-23 10:05:00,23.55,23.69,23.53,23.68,171100.0,14.9005,14.989,14.8878,14.9827,171100.0
2010-07-23 10:10:00,23.68,23.79,23.68,23.76,140500.0,14.9827,15.0523,14.9827,15.0333,140500.0
2010-07-23 10:15:00,23.76,23.8,23.72,23.76,110500.0,15.0333,15.0586,15.008,15.0333,110500.0
2010-07-23 10:20:00,23.77,23.79,23.69,23.73,108000.0,15.0397,15.0523,14.989,15.0144,108000.0
2010-07-23 10:25:00,23.73,23.87,23.72,23.87,170600.0,15.0144,15.1029,15.008,15.1029,170600.0
2010-07-23 10:30:00,23.88,23.94,23.86,23.88,209200.0,15.1093,15.1472,15.0966,15.1093,209200.0
2010-07-23 10:35:00,23.89,23.92,23.84,23.85,74900.0,15.1156,15.1346,15.0839,15.0903,74900.0
2010-07-23 10:40:00,23.85,23.91,23.84,23.91,152900.0,15.0903,15.1282,15.0839,15.1282,152900.0
2010-07-23 10:45:00,23.91,23.93,23.9,23.91,138700.0,15.1282,15.1409,15.1219,15.1282,138700.0
2010-07-23 10:50:00,23.92,23.93,23.88,23.89,62300.0,15.1346,15.1409,15.1093,15.1156,62300.0
2010-07-23 10:55:00,23.89,23.92,23.87,23.87,61400.0,15.1156,15.1346,15.1029,15.1029,61400.0
2010-07-23 11:00:00,23.87,23.9,23.85,23.9,55700.0,15.1029,15.1219,15.0903,15.1219,55700.0
2010-07-23 11:05:00,23.91,23.93,23.87,23.87,115800.0,15.1282,15.1409,15.1029,15.1029,115800.0
2010-07-23 11:10:00,23.88,23.9,23.84,23.88,134800.0,15.1093,15.1219,15.0839,15.1093,134800.0
2010-07-23 11:15:00,23.88,23.95,23.86,23.91,216200.0,15.1093,15.1535,15.0966,15.1282,216200.0
2010-07-23 11:20:00,23.92,23.92,23.85,23.86,157100.0,15.1346,15.1346,15.0903,15.0966,157100.0
2010-07-23 11:25:00,23.85,23.86,23.82,23.85,133600.0,15.0903,15.0966,15.0713,15.0903,133600.0
2010-07-23 11:30:00,23.85,23.88,23.83,23.86,83500.0,15.0903,15.1093,15.0776,15.0966,83500.0
2010-07-23 11:35:00,23.86,23.89,23.86,23.86,54200.0,15.0966,15.1156,15.0966,15.0966,54200.0
2010-07-23 11:40:00,23.86,23.86,23.75,23.77,194000.0,15.0966,15.0966,15.027,15.0397,194000.0
2010-07-23 11:45:00,23.77,23.85,23.77,23.84,241500.0,15.0397,15.0903,15.0397,15.0839,241500.0
2010-07-23 11:50:00,23.85,23.89,23.84,23.85,71800.0,15.0903,15.1156,15.0839,15.0903,71800.0
2010-07-23 11:55:00,23.85,23.88,23.77,23.81,228700.0,15.0903,15.1093,15.0397,15.065,228700.0
2010-07-23 12:00:00,23.81,23.91,23.74,23.76,406900.0,15.065,15.1282,15.0207,15.0333,406900.0
2010-07-23 12:05:00,23.77,23.83,23.7,23.71,242700.0,15.0397,15.0776,14.9954,15.0017,242700.0
2010-07-23 12:10:00,23.72,23.73,23.61,23.72,143500.0,15.008,15.0144,14.9384,15.008,143500.0
2010-07-23 12:15:00,23.72,23.81,23.67,23.8,107800.0,15.008,15.065,14.9764,15.0586,107800.0
2010-07-23 12:20:00,23.8,23.82,23.74,23.76,78600.0,15.0586,15.0713,15.0207,15.0333,78600.0
2010-07-23 12:25:00,23.76,23.8,23.75,23.76,63500.0,15.0333,15.0586,15.027,15.0333,63500.0
2010-07-23 12:30:00,23.75,23.76,23.66,23.73,80700.0,15.027,15.0333,14.9701,15.0144,80700.0
2010-07-23 12:35:00,23.73,23.73,23.66,23.71,120300.0,15.0144,15.0144,14.9701,15.0017,120300.0
2010-07-23 12:40:00,23.71,23.72,23.62,23.64,112700.0,15.0017,15.008,14.9448,14.9574,112700.0
2010-07-23 12:45:00,23.64,23.66,23.61,23.66,92000.0,14.9574,14.9701,14.9384,14.9701,92000.0
2010-07-23 12:50:00,23.66,23.68,23.64,23.68,70300.0,14.9701,14.9827,14.9574,14.9827,70300.0
2010-07-23 12:55:00,23.67,23.73,23.67,23.73,123100.0,14.9764,15.0144,14.9764,15.0144,123100.0
2010-07-23 13:00:00,23.73,23.74,23.67,23.67,131800.0,15.0144,15.0207,14.9764,14.9764,131800.0
2010-07-23 13:05:00,23.66,23.66,23.61,23.62,160700.0,14.9701,14.9701,14.9384,14.9448,160700.0
2010-07-23 13:10:00,23.63,23.67,23.58,23.67,171200.0,14.9511,14.9764,14.9194,14.9764,171200.0
2010-07-23 13:15:00,23.67,23.7,23.64,23.65,157200.0,14.9764,14.9954,14.9574,14.9637,157200.0
2010-07-23 13:20:00,23.64,23.7,23.63,23.69,170800.0,14.9574,14.9954,14.9511,14.989,170800.0
2010-07-23 13:25:00,23.7,23.81,23.68,23.8,382900.0,14.9954,15.065,14.9827,15.0586,382900.0
2010-07-23 13:30:00,23.81,23.84,23.76,23.76,172400.0,15.065,15.0839,15.0333,15.0333,172400.0
2010-07-23 13:35:00,23.76,23.79,23.74,23.75,137000.0,15.0333,15.0523,15.0207,15.027,137000.0
2010-07-23 13:40:00,23.75,23.76,23.69,23.7,146000.0,15.027,15.0333,14.989,14.9954,146000.0
2010-07-23 13:45:00,23.7,23.73,23.68,23.72,175300.0,14.9954,15.0144,14.9827,15.008,175300.0
2010-07-23 13:50:00,23.71,23.74,23.67,23.72,139900.0,15.0017,15.0207,14.9764,15.008,139900.0
2010-07-23 13:55:00,23.72,23.75,23.71,23.74,164000.0,15.008,15.027,15.0017,15.0207,164000.0
2010-07-23 14:00:00,23.74,23.8,23.72,23.78,159300.0,15.0207,15.0586,15.008,15.046,159300.0
2010-07-23 14:05:00,23.78,23.82,23.77,23.79,110300.0,15.046,15.0713,15.0397,15.0523,110300.0
2010-07-23 14:10:00,23.78,23.8,23.71,23.77,154300.0,15.046,15.0586,15.0017,15.0397,154300.0
2010-07-23 14:15:00,23.77,23.78,23.74,23.75,72700.0,15.0397,15.046,15.0207,15.027,72700.0
2010-07-23 14:20:00,23.74,23.75,23.65,23.67,145200.0,15.0207,15.027,14.9637,14.9764,145200.0
2010-07-23 14:25:00,23.67,23.67,23.62,23.67,121500.0,14.9764,14.9764,14.9448,14.9764,121500.0
2010-07-23 14:30:00,23.67,23.7,23.67,23.67,137500.0,14.9764,14.9954,14.9764,14.9764,137500.0
2010-07-23 14:35:00,23.67,23.68,23.63,23.65,88800.0,14.9764,14.9827,14.9511,14.9637,88800.0
2010-07-23 14:40:00,23.66,23.68,23.63,23.67,90000.0,14.9701,14.9827,14.9511,14.9764,90000.0
2010-07-23 14:45:00,23.68,23.71,23.64,23.68,157500.0,14.9827,15.0017,14.9574,14.9827,157500.0
2010-07-23 14:50:00,23.69,23.75,23.68,23.74,130700.0,14.989,15.027,14.9827,15.0207,130700.0
2010-07-23 14:55:00,23.75,23.77,23.69,23.72,137100.0,15.027,15.0397,14.989,15.008,137100.0
2010-07-23 15:00:00,23.73,23.74,23.67,23.69,142100.0,15.0144,15.0207,14.9764,14.989,142100.0
2010-07-23 15:05:00,23.69,23.74,23.68,23.74,100200.0,14.989,15.0207,14.9827,15.0207,100200.0
2010-07-23 15:10:00,23.74,23.75,23.65,23.65,158400.0,15.0207,15.027,14.9637,14.9637,158400.0
2010-07-23 15:15:00,23.65,23.71,23.63,23.69,134500.0,14.9637,15.0017,14.9511,14.989,134500.0
2010-07-23 15:20:00,23.69,23.72,23.65,23.72,118900.0,14.989,15.008,14.9637,15.008,118900.0
2010-07-23 15:25:00,23.72,23.72,23.61,23.69,176200.0,15.008,15.008,14.9384,14.989,176200.0
2010-07-23 15:30:00,23.69,23.73,23.66,23.72,185900.0,14.989,15.0144,14.9701,15.008,185900.0
2010-07-23 15:35:00,23.72,23.73,23.61,23.61,231300.0,15.008,15.0144,14.9384,14.9384,231300.0
2010-07-23 15:40:00,23.62,23.65,23.5,23.58,357700.0,14.9448,14.9637,14.8688,14.9194,357700.0
2010-07-23 15:45:00,23.59,23.64,23.58,23.59,254600.0,14.9258,14.9574,14.9194,14.9258,254600.0
2010-07-23 15:50:00,23.6,23.65,23.6,23.64,222000.0,14.9321,14.9637,14.9321,14.9574,222000.0
2010-07-23 15:55:00,23.64,23.72,23.63,23.7,704700.0,14.9574,15.008,14.9511,14.9954,704700.0
2010-07-26 09:30:00,23.74,23.8,23.62,23.65,74100.0,15.0207,15.0586,14.9448,14.9637,74100.0
2010-07-26 09:35:00,23.66,23.73,23.65,23.72,122900.0,14.9701,15.0144,14.9637,15.008,122900.0
2010-07-26 09:40:00,23.72,23.73,23.61,23.64,129900.0,15.008,15.0144,14.9384,14.9574,129900.0
2010-07-26 09:45:00,23.64,23.7,23.61,23.63,154300.0,14.9574,14.9954,14.9384,14.9511,154300.0
2010-07-26 09:50:00,23.64,23.65,23.6,23.65,85700.0,14.9574,14.9637,14.9321,14.9637,85700.0
2010-07-26 09:55:00,23.66,23.74,23.65,23.73,132600.0,14.9701,15.0207,14.9637,15.0144,132600.0
2010-07-26 10:00:00,23.73,23.91,23.73,23.82,336400.0,15.0144,15.1282,15.0144,15.0713,336400.0
2010-07-26 10:05:00,23.82,23.85,23.78,23.84,93100.0,15.0713,15.0903,15.046,15.0839,93100.0
2010-07-26 10:10:00,23.84,23.86,23.81,23.85,307300.0,15.0839,15.0966,15.065,15.0903,307300.0
2010-07-26 10:15:00,23.85,23.88,23.82,23.86,88000.0,15.0903,15.1093,15.0713,15.0966,88000.0
2010-07-26 10:20:00,23.86,23.92,23.84,23.92,152600.0,15.0966,15.1346,15.0839,15.1346,152600.0
2010-07-26 10:25:00,23.91,23.93,23.89,23.9,121200.0,15.1282,15.1409,15.1156,15.1219,121200.0
2010-07-26 10:30:00,23.9,23.93,23.84,23.87,137000.0,15.1219,15.1409,15.0839,15.1029,137000.0
2010-07-26 10:35:00,23.86,23.9,23.86,23.88,103100.0,15.0966,15.1219,15.0966,15.1093,103100.0
2010-07-26 10:40:00,23.88,23.89,23.83,23.84,50900.0,15.1093,15.1156,15.0776,15.0839,50900.0
2010-07-26 10:45:00,23.84,23.88,23.8,23.87,76000.0,15.0839,15.1093,15.0586,15.1029,76000.0
2010-07-26 10:50:00,23.88,23.9,23.83,23.89,62900.0,15.1093,15.1219,15.0776,15.1156,62900.0
2010-07-26 10:55:00,23.89,23.92,23.88,23.92,71400.0,15.1156,15.1346,15.1093,15.1346,71400.0
2010-07-26 11:00:00,23.92,23.96,23.92,23.93,72100.0,15.1346,15.1599,15.1346,15.1409,72100.0
2010-07-26 11:05:00,23.93,23.97,23.93,23.97,61100.0,15.1409,15.1662,15.1409,15.1662,61100.0
2010-07-26 11:10:00,23.97,23.99,23.94,23.98,144300.0,15.1662,15.1789,15.1472,15.1725,144300.0
2010-07-26 11:15:00,23.98,24.05,23.98,24.03,126400.0,15.1725,15.2168,15.1725,15.2042,126400.0
2010-07-26 11:20:00,24.04,24.04,23.93,23.96,122400.0,15.2105,15.2105,15.1409,15.1599,122400.0
2010-07-26 11:25:00,23.96,24.07,23.95,24.06,164600.0,15.1599,15.2295,15.1535,15.2231,164600.0
2010-07-26 11:30:00,24.07,24.07,24.03,24.04,96800.0,15.2295,15.2295,15.2042,15.2105,96800.0
2010-07-26 11:35:00,24.04,24.04,24.01,24.03,56800.0,15.2105,15.2105,15.1915,15.2042,56800.0
2010-07-26 11:40:00,24.02,24.08,24.01,24.08,241100.0,15.1978,15.2358,15.1915,15.2358,241100.0
2010-07-26 11:45:00,24.08,24.1,24.05,24.09,110900.0,15.2358,15.2485,15.2168,15.2421,110900.0
2010-07-26 11:50:00,24.1,24.12,24.09,24.12,25500.0,15.2485,15.2611,15.2421,15.2611,25500.0
2010-07-26 11:55:00,24.11,24.11,24.06,24.06,47800.0,15.2548,15.2548,15.2231,15.2231,47800.0
2010-07-26 12:00:00,24.07,24.1,24.06,24.07,72800.0,15.2295,15.2485,15.2231,15.2295,72800.0
2010-07-26 12:05:00,24.07,24.11,24.06,24.11,76000.0,15.2295,15.2548,15.2231,15.2548,76000.0
2010-07-26 12:10:00,24.11,24.14,24.09,24.11,114800.0,15.2548,15.2738,15.2421,15.2548,114800.0
2010-07-26 12:15:00,24.11,24.15,24.08,24.15,92800.0,15.2548,15.2801,15.2358,15.2801,92800.0
2010-07-26 12:20:00,24.15,24.18,24.12,24.15,68500.0,15.2801,15.2991,15.2611,15.2801,68500.0
2010-07-26 12:25:00,24.16,24.17,24.12,24.12,58700.0,15.2864,15.2927,15.2611,15.2611,58700.0
2010-07-26 12:30:00,24.13,24.13,24.07,24.07,94600.0,15.2674,15.2674,15.2295,15.2295,94600.0
2010-07-26 12:35:00,24.08,24.1,24.07,24.08,71200.0,15.2358,15.2485,15.2295,15.2358,71200.0
2010-07-26 12:40:00,24.07,24.08,24.0,24.01,88600.0,15.2295,15.2358,15.1852,15.1915,88600.0
2010-07-26 12:45:00,24.01,24.04,23.97,24.01,80500.0,15.1915,15.2105,15.1662,15.1915,80500.0
2010-07-26 12:50:00,24.01,24.03,23.92,23.95,103200.0,15.1915,15.2042,15.1346,15.1535,103200.0
2010-07-26 12:55:00,23.96,24.03,23.95,24.02,40300.0,15.1599,15.2042,15.1535,15.1978,40300.0
2010-07-26 13:00:00,24.03,24.03,24.0,24.02,58000.0,15.2042,15.2042,15.1852,15.1978,58000.0
2010-07-26 13:05:00,24.02,24.05,24.01,24.02,34300.0,15.1978,15.2168,15.1915,15.1978,34300.0
2010-07-26 13:10:00,24.02,24.06,24.01,24.04,44400.0,15.1978,15.2231,15.1915,15.2105,44400.0
2010-07-26 13:15:00,24.04,24.05,24.02,24.03,54800.0,15.2105,15.2168,15.1978,15.2042,54800.0
2010-07-26 13:20:00,24.03,24.04,24.02,24.03,17100.0,15.2042,15.2105,15.1978,15.2042,17100.0
2010-07-26 13:25:00,24.04,24.06,24.03,24.06,36700.0,15.2105,15.2231,15.2042,15.2231,36700.0
2010-07-26 13:30:00,24.05,24.09,24.04,24.07,88000.0,15.2168,15.2421,15.2105,15.2295,88000.0
2010-07-26 13:35:00,24.06,24.06,24.03,24.04,20800.0,15.2231,15.2231,15.2042,15.2105,20800.0
2010-07-26 13:40:00,24.05,24.1,24.04,24.08,36300.0,15.2168,15.2485,15.2105,15.2358,36300.0
2010-07-26 13:45:00,24.08,24.08,24.04,24.04,93100.0,15.2358,15.2358,15.2105,15.2105,93100.0
2010-07-26 13:50:00,24.04,24.07,24.04,24.06,31000.0,15.2105,15.2295,15.2105,15.2231,31000.0
2010-07-26 13:55:00,24.06,24.09,24.05,24.06,37400.0,15.2231,15.2421,15.2168,15.2231,37400.0
2010-07-26 14:00:00,24.06,24.07,24.05,24.06,19600.0,15.2231,15.2295,15.2168,15.2231,19600.0
2010-07-26 14:05:00,24.07,24.08,24.06,24.08,44900.0,15.2295,15.2358,15.2231,15.2358,44900.0
2010-07-26 14:10:00,24.07,24.08,24.07,24.07,42600.0,15.2295,15.2358,15.2295,15.2295,42600.0
2010-07-26 14:15:00,24.07,24.08,24.07,24.07,28400.0,15.2295,15.2358,15.2295,15.2295,28400.0
2010-07-26 14:20:00,24.08,24.08,23.97,23.98,125500.0,15.2358,15.2358,15.1662,15.1725,125500.0
2010-07-26 14:25:00,23.98,24.0,23.97,23.97,46800.0,15.1725,15.1852,15.1662,15.1662,46800.0
2010-07-26 14:30:00,23.97,23.98,23.9,23.92,335600.0,15.1662,15.1725,15.1219,15.1346,335600.0
2010-07-26 14:35:00,23.92,23.97,23.89,23.91,148400.0,15.1346,15.1662,15.1156,15.1282,148400.0
2010-07-26 14:40:00,23.91,23.97,23.91,23.94,67900.0,15.1282,15.1662,15.1282,15.1472,67900.0
2010-07-26 14:45:00,23.94,23.95,23.92,23.92,45800.0,15.1472,15.1535,15.1346,15.1346,45800.0
2010-07-26 14:50:00,23.92,23.94,23.89,23.9,42600.0,15.1346,15.1472,15.1156,15.1219,42600.0
2010-07-26 14:55:00,23.91,23.94,23.89,23.92,59300.0,15.1282,15.1472,15.1156,15.1346,59300.0
2010-07-26 15:00:00,23.93,23.97,23.91,23.95,110800.0,15.1409,15.1662,15.1282,15.1535,110800.0
2010-07-26 15:05:00,23.96,23.96,23.92,23.92,76300.0,15.1599,15.1599,15.1346,15.1346,76300.0
2010-07-26 15:10:00,23.92,23.97,23.91,23.97,81100.0,15.1346,15.1662,15.1282,15.1662,81100.0
2010-07-26 15:15:00,23.97,23.98,23.94,23.96,92900.0,15.1662,15.1725,15.1472,15.1599,92900.0
2010-07-26 15:20:00,23.95,24.02,23.95,24.0,79600.0,15.1535,15.1978,15.1535,15.1852,79600.0
2010-07-26 15:25:00,24.0,24.03,23.99,23.99,140500.0,15.1852,15.2042,15.1789,15.1789,140500.0
2010-07-26 15:30:00,24.0,24.0,23.98,23.99,97000.0,15.1852,15.1852,15.1725,15.1789,97000.0
2010-07-26 15:35:00,24.0,24.03,23.97,24.03,143900.0,15.1852,15.2042,15.1662,15.2042,143900.0
2010-07-26 15:40:00,24.02,24.07,24.01,24.03,189700.0,15.1978,15.2295,15.1915,15.2042,189700.0
2010-07-26 15:45:00,24.04,24.11,24.02,24.11,506200.0,15.2105,15.2548,15.1978,15.2548,506200.0
2010-07-26 15:50:00,24.1,24.14,24.07,24.08,390400.0,15.2485,15.2738,15.2295,15.2358,390400.0
2010-07-26 15:55:00,24.08,24.13,24.07,24.11,576600.0,15.2358,15.2674,15.2295,15.2548,576600.0
2010-07-27 09:30:00,24.34,24.45,24.3,24.31,319000.0,15.4003,15.4699,15.375,15.3813,319000.0
2010-07-27 09:35:00,24.33,24.33,24.27,24.33,209100.0,15.394,15.394,15.356,15.394,209100.0
2010-07-27 09:40:00,24.33,24.34,24.27,24.33,145200.0,15.394,15.4003,15.356,15.394,145200.0
2010-07-27 09:45:00,24.33,24.37,24.28,24.34,119700.0,15.394,15.4193,15.3623,15.4003,119700.0
2010-07-27 09:50:00,24.34,24.41,24.32,24.37,148800.0,15.4003,15.4446,15.3877,15.4193,148800.0
2010-07-27 09:55:00,24.37,24.41,24.33,24.33,113800.0,15.4193,15.4446,15.394,15.394,113800.0
2010-07-27 10:00:00,24.32,24.48,24.32,24.36,262200.0,15.3877,15.4889,15.3877,15.413,262200.0
2010-07-27 10:05:00,24.37,24.42,24.23,24.24,225600.0,15.4193,15.4509,15.3307,15.337,225600.0
2010-07-27 10:10:00,24.23,24.32,24.19,24.28,233900.0,15.3307,15.3877,15.3054,15.3623,233900.0
2010-07-27 10:15:00,24.28,24.33,24.23,24.33,110600.0,15.3623,15.394,15.3307,15.394,110600.0
2010-07-27 10:20:00,24.34,24.4,24.29,24.39,117000.0,15.4003,15.4383,15.3687,15.4319,117000.0
2010-07-27 10:25:00,24.39,24.39,24.29,24.39,87100.0,15.4319,15.4319,15.3687,15.4319,87100.0
2010-07-27 10:30:00,24.39,24.45,24.35,24.41,146900.0,15.4319,15.4699,15.4066,15.4446,146900.0
2010-07-27 10:35:00,24.41,24.44,24.4,24.4,102000.0,15.4446,15.4636,15.4383,15.4383,102000.0
2010-07-27 10:40:00,24.4,24.4,24.34,24.35,78900.0,15.4383,15.4383,15.4003,15.4066,78900.0
2010-07-27 10:45:00,24.36,24.4,24.33,24.4,126500.0,15.413,15.4383,15.394,15.4383,126500.0
2010-07-27 10:50:00,24.4,24.42,24.35,24.41,117100.0,15.4383,15.4509,15.4066,15.4446,117100.0
2010-07-27 10:55:00,24.41,24.43,24.35,24.39,88400.0,15.4446,15.4573,15.4066,15.4319,88400.0
2010-07-27 11:00:00,24.38,24.4,24.33,24.35,202500.0,15.4256,15.4383,15.394,15.4066,202500.0
2010-07-27 11:05:00,24.35,24.35,24.28,24.34,223100.0,15.4066,15.4066,15.3623,15.4003,223100.0
2010-07-27 11:10:00,24.35,24.37,24.28,24.35,110900.0,15.4066,15.4193,15.3623,15.4066,110900.0
2010-07-27 11:15:00,24.35,24.35,24.24,24.24,105100.0,15.4066,15.4066,15.337,15.337,105100.0
2010-07-27 11:20:00,24.23,24.28,24.21,24.25,131300.0,15.3307,15.3623,15.3181,15.3434,131300.0
2010-07-27 11:25:00,24.26,24.29,24.24,24.27,61500.0,15.3497,15.3687,15.337,15.356,61500.0
2010-07-27 11:30:00,24.28,24.29,24.22,24.28,51200.0,15.3623,15.3687,15.3244,15.3623,51200.0
2010-07-27 11:35:00,24.27,24.28,24.24,24.25,90500.0,15.356,15.3623,15.337,15.3434,90500.0
2010-07-27 11:40:00,24.25,24.27,24.22,24.24,42000.0,15.3434,15.356,15.3244,15.337,42000.0
2010-07-27 11:45:00,24.23,24.28,24.22,24.23,66600.0,15.3307,15.3623,15.3244,15.3307,66600.0
2010-07-27 11:50:00,24.24,24.28,24.23,24.26,36100.0,15.337,15.3623,15.3307,15.3497,36100.0
2010-07-27 11:55:00,24.26,24.34,24.25,24.33,56000.0,15.3497,15.4003,15.3434,15.394,56000.0
2010-07-27 12:00:00,24.33,24.36,24.33,24.33,104500.0,15.394,15.413,15.394,15.394,104500.0
2010-07-27 12:05:00,24.32,24.35,24.3,24.34,67200.0,15.3877,15.4066,15.375,15.4003,67200.0
2010-07-27 12:10:00,24.34,24.41,24.34,24.4,42100.0,15.4003,15.4446,15.4003,15.4383,42100.0
2010-07-27 12:15:00,24.4,24.42,24.37,24.37,32000.0,15.4383,15.4509,15.4193,15.4193,32000.0
2010-07-27 12:20:00,24.36,24.37,24.33,24.33,27100.0,15.413,15.4193,15.394,15.394,27100.0
2010-07-27 12:25:00,24.32,24.37,24.32,24.34,34500.0,15.3877,15.4193,15.3877,15.4003,34500.0
2010-07-27 12:30:00,24.34,24.35,24.32,24.34,61600.0,15.4003,15.4066,15.3877,15.4003,61600.0
2010-07-27 12:35:00,24.33,24.37,24.33,24.37,47100.0,15.394,15.4193,15.394,15.4193,47100.0
2010-07-27 12:40:00,24.37,24.38,24.34,24.34,45200.0,15.4193,15.4256,15.4003,15.4003,45200.0
2010-07-27 12:45:00,24.33,24.35,24.31,24.32,105500.0,15.394,15.4066,15.3813,15.3877,105500.0
2010-07-27 12:50:00,24.32,24.34,24.29,24.3,42200.0,15.3877,15.4003,15.3687,15.375,42200.0
2010-07-27 12:55:00,24.3,24.32,24.29,24.3,26000.0,15.375,15.3877,15.3687,15.375,26000.0
2010-07-27 13:00:00,24.29,24.31,24.26,24.3,43200.0,15.3687,15.3813,15.3497,15.375,43200.0
2010-07-27 13:05:00,24.31,24.34,24.29,24.31,60900.0,15.3813,15.4003,15.3687,15.3813,60900.0
2010-07-27 13:10:00,24.3,24.32,24.29,24.29,43600.0,15.375,15.3877,15.3687,15.3687,43600.0
2010-07-27 13:15:00,24.29,24.32,24.26,24.3,80400.0,15.3687,15.3877,15.3497,15.375,80400.0
2010-07-27 13:20:00,24.29,24.32,24.27,24.31,29300.0,15.3687,15.3877,15.356,15.3813,29300.0
2010-07-27 13:25:00,24.31,24.32,24.21,24.22,42000.0,15.3813,15.3877,15.3181,15.3244,42000.0
2010-07-27 13:30:00,24.22,24.26,24.22,24.24,45100.0,15.3244,15.3497,15.3244,15.337,45100.0
2010-07-27 13:35:00,24.25,24.27,24.24,24.26,10600.0,15.3434,15.356,15.337,15.3497,10600.0
2010-07-27 13:40:00,24.27,24.28,24.22,24.24,76700.0,15.356,15.3623,15.3244,15.337,76700.0
2010-07-27 13:45:00,24.23,24.31,24.21,24.3,53100.0,15.3307,15.3813,15.3181,15.375,53100.0
2010-07-27 13:50:00,24.3,24.33,24.29,24.3,64500.0,15.375,15.394,15.3687,15.375,64500.0
2010-07-27 13:55:00,24.29,24.32,24.26,24.26,47700.0,15.3687,15.3877,15.3497,15.3497,47700.0
2010-07-27 14:00:00,24.26,24.31,24.24,24.24,51300.0,15.3497,15.3813,15.337,15.337,51300.0
2010-07-27 14:05:00,24.25,24.29,24.25,24.29,39300.0,15.3434,15.3687,15.3434,15.3687,39300.0
2010-07-27 14:10:00,24.3,24.32,24.26,24.32,112800.0,15.375,15.3877,15.3497,15.3877,112800.0
2010-07-27 14:15:00,24.32,24.37,24.29,24.37,130600.0,15.3877,15.4193,15.3687,15.4193,130600.0
2010-07-27 14:20:00,24.37,24.37,24.33,24.33,65600.0,15.4193,15.4193,15.394,15.394,65600.0
2010-07-27 14:25:00,24.33,24.33,24.3,24.32,42100.0,15.394,15.394,15.375,15.3877,42100.0
2010-07-27 14:30:00,24.32,24.4,24.32,24.37,81400.0,15.3877,15.4383,15.3877,15.4193,81400.0
2010-07-27 14:35:00,24.36,24.38,24.34,24.37,49100.0,15.413,15.4256,15.4003,15.4193,49100.0
2010-07-27 14:40:00,24.37,24.38,24.35,24.35,69500.0,15.4193,15.4256,15.4066,15.4066,69500.0
2010-07-27 14:45:00,24.35,24.38,24.34,24.37,125000.0,15.4066,15.4256,15.4003,15.4193,125000.0
2010-07-27 14:50:00,24.37,24.39,24.28,24.28,210200.0,15.4193,15.4319,15.3623,15.3623,210200.0
2010-07-27 14:55:00,24.28,24.35,24.28,24.33,79000.0,15.3623,15.4066,15.3623,15.394,79000.0
2010-07-27 15:00:00,24.34,24.35,24.32,24.35,73100.0,15.4003,15.4066,15.3877,15.4066,73100.0
2010-07-27 15:05:00,24.34,24.4,24.34,24.4,169500.0,15.4003,15.4383,15.4003,15.4383,169500.0
2010-07-27 15:10:00,24.4,24.42,24.36,24.36,119300.0,15.4383,15.4509,15.413,15.413,119300.0
2010-07-27 15:15:00,24.36,24.43,24.36,24.42,126500.0,15.413,15.4573,15.413,15.4509,126500.0
2010-07-27 15:20:00,24.41,24.44,24.4,24.42,118100.0,15.4446,15.4636,15.4383,15.4509,118100.0
2010-07-27 15:25:00,24.43,24.45,24.39,24.45,159200.0,15.4573,15.4699,15.4319,15.4699,159200.0
2010-07-27 15:30:00,24.44,24.45,24.37,24.38,87100.0,15.4636,15.4699,15.4193,15.4256,87100.0
2010-07-27 15:35:00,24.37,24.42,24.36,24.36,113700.0,15.4193,15.4509,15.413,15.413,113700.0
2010-07-27 15:40:00,24.36,24.38,24.33,24.33,248800.0,15.413,15.4256,15.394,15.394,248800.0
2010-07-27 15:45:00,24.33,24.37,24.31,24.33,152300.0,15.394,15.4193,15.3813,15.394,152300.0
2010-07-27 15:50:00,24.33,24.37,24.29,24.31,336200.0,15.394,15.4193,15.3687,15.3813,336200.0
2010-07-27 15:55:00,24.31,24.34,24.29,24.32,623000.0,15.3813,15.4003,15.3687,15.3877,623000.0
2010-07-28 09:30:00,24.21,24.25,24.15,24.25,138700.0,15.3181,15.3434,15.2801,15.3434,138700.0
2010-07-28 09:35:00,24.25,24.32,24.23,24.29,147000.0,15.3434,15.3877,15.3307,15.3687,147000.0
2010-07-28 09:40:00,24.29,24.29,24.18,24.25,92600.0,15.3687,15.3687,15.2991,15.3434,92600.0
2010-07-28 09:45:00,24.26,24.28,24.16,24.22,101300.0,15.3497,15.3623,15.2864,15.3244,101300.0
2010-07-28 09:50:00,24.21,24.24,24.13,24.14,100700.0,15.3181,15.337,15.2674,15.2738,100700.0
2010-07-28 09:55:00,24.14,24.16,24.11,24.12,60300.0,15.2738,15.2864,15.2548,15.2611,60300.0
2010-07-28 10:00:00,24.12,24.14,24.1,24.13,117600.0,15.2611,15.2738,15.2485,15.2674,117600.0
2010-07-28 10:05:00,24.13,24.14,24.05,24.05,94600.0,15.2674,15.2738,15.2168,15.2168,94600.0
2010-07-28 10:10:00,24.05,24.06,24.01,24.05,98400.0,15.2168,15.2231,15.1915,15.2168,98400.0
2010-07-28 10:15:00,24.06,24.09,24.04,24.05,148200.0,15.2231,15.2421,15.2105,15.2168,148200.0
2010-07-28 10:20:00,24.05,24.06,23.93,23.94,111000.0,15.2168,15.2231,15.1409,15.1472,111000.0
2010-07-28 10:25:00,23.95,24.0,23.95,23.98,75800.0,15.1535,15.1852,15.1535,15.1725,75800.0
2010-07-28 10:30:00,23.98,23.99,23.89,23.92,124200.0,15.1725,15.1789,15.1156,15.1346,124200.0
2010-07-28 10:35:00,23.92,24.0,23.9,23.99,111800.0,15.1346,15.1852,15.1219,15.1789,111800.0
2010-07-28 10:40:00,23.99,24.07,23.96,24.07,84900.0,15.1789,15.2295,15.1599,15.2295,84900.0
2010-07-28 10:45:00,24.07,24.1,24.04,24.05,109000.0,15.2295,15.2485,15.2105,15.2168,109000.0
2010-07-28 10:50:00,24.05,24.07,24.03,24.06,75300.0,15.2168,15.2295,15.2042,15.2231,75300.0
2010-07-28 10:55:00,24.06,24.1,24.06,24.08,46000.0,15.2231,15.2485,15.2231,15.2358,46000.0
2010-07-28 11:00:00,24.08,24.1,24.06,24.1,75800.0,15.2358,15.2485,15.2231,15.2485,75800.0
2010-07-28 11:05:00,24.09,24.1,24.02,24.04,60200.0,15.2421,15.2485,15.1978,15.2105,60200.0
2010-07-28 11:10:00,24.04,24.12,24.04,24.12,64500.0,15.2105,15.2611,15.2105,15.2611,64500.0
2010-07-28 11:15:00,24.12,24.14,24.06,24.07,50900.0,15.2611,15.2738,15.2231,15.2295,50900.0
2010-07-28 11:20:00,24.06,24.1,24.05,24.08,74700.0,15.2231,15.2485,15.2168,15.2358,74700.0
2010-07-28 11:25:00,24.09,24.11,24.07,24.08,56300.0,15.2421,15.2548,15.2295,15.2358,56300.0
2010-07-28 11:30:00,24.07,24.09,24.05,24.09,33300.0,15.2295,15.2421,15.2168,15.2421,33300.0
2010-07-28 11:35:00,24.08,24.14,24.07,24.13,102100.0,15.2358,15.2738,15.2295,15.2674,102100.0
2010-07-28 11:40:00,24.14,24.14,24.09,24.1,39700.0,15.2738,15.2738,15.2421,15.2485,39700.0
2010-07-28 11:45:00,24.09,24.1,24.04,24.04,45700.0,15.2421,15.2485,15.2105,15.2105,45700.0
2010-07-28 11:50:00,24.04,24.07,24.03,24.04,58500.0,15.2105,15.2295,15.2042,15.2105,58500.0
2010-07-28 11:55:00,24.04,24.05,24.03,24.05,29300.0,15.2105,15.2168,15.2042,15.2168,29300.0
2010-07-28 12:00:00,24.05,24.05,24.0,24.01,30800.0,15.2168,15.2168,15.1852,15.1915,30800.0
2010-07-28 12:05:00,24.01,24.02,23.99,24.01,19300.0,15.1915,15.1978,15.1789,15.1915,19300.0
2010-07-28 12:10:00,24.0,24.03,24.0,24.01,27000.0,15.1852,15.2042,15.1852,15.1915,27000.0
2010-07-28 12:15:00,24.02,24.06,24.01,24.06,51300.0,15.1978,15.2231,15.1915,15.2231,51300.0
2010-07-28 12:20:00,24.07,24.07,24.04,24.04,23200.0,15.2295,15.2295,15.2105,15.2105,23200.0
2010-07-28 12:25:00,24.04,24.06,24.01,24.01,27300.0,15.2105,15.2231,15.1915,15.1915,27300.0
2010-07-28 12:30:00,24.0,24.04,23.99,24.01,214600.0,15.1852,15.2105,15.1789,15.1915,214600.0
2010-07-28 12:35:00,24.01,24.02,23.99,24.0,118900.0,15.1915,15.1978,15.1789,15.1852,118900.0
2010-07-28 12:40:00,23.99,24.02,23.99,24.02,22200.0,15.1789,15.1978,15.1789,15.1978,22200.0
2010-07-28 12:45:00,24.01,24.03,24.0,24.0,35000.0,15.1915,15.2042,15.1852,15.1852,35000.0
2010-07-28 12:50:00,24.0,24.06,23.99,24.05,87200.0,15.1852,15.2231,15.1789,15.2168,87200.0
2010-07-28 12:55:00,24.05,24.1,24.05,24.1,21300.0,15.2168,15.2485,15.2168,15.2485,21300.0
2010-07-28 13:00:00,24.1,24.11,24.08,24.09,58100.0,15.2485,15.2548,15.2358,15.2421,58100.0
2010-07-28 13:05:00,24.1,24.11,24.04,24.09,48100.0,15.2485,15.2548,15.2105,15.2421,48100.0
2010-07-28 13:10:00,24.1,24.12,24.08,24.11,37300.0,15.2485,15.2611,15.2358,15.2548,37300.0
2010-07-28 13:15:00,24.1,24.1,24.05,24.05,29900.0,15.2485,15.2485,15.2168,15.2168,29900.0
2010-07-28 13:20:00,24.05,24.05,24.02,24.04,48900.0,15.2168,15.2168,15.1978,15.2105,48900.0
2010-07-28 13:25:00,24.04,24.04,24.02,24.03,24500.0,15.2105,15.2105,15.1978,15.2042,24500.0
2010-07-28 13:30:00,24.03,24.03,23.99,24.03,47500.0,15.2042,15.2042,15.1789,15.2042,47500.0
2010-07-28 13:35:00,24.03,24.05,24.02,24.03,22800.0,15.2042,15.2168,15.1978,15.2042,22800.0
2010-07-28 13:40:00,24.03,24.03,23.98,24.01,43300.0,15.2042,15.2042,15.1725,15.1915,43300.0
2010-07-28 13:45:00,24.01,24.02,23.98,24.01,39400.0,15.1915,15.1978,15.1725,15.1915,39400.0
2010-07-28 13:50:00,24.01,24.03,23.98,24.02,51000.0,15.1915,15.2042,15.1725,15.1978,51000.0
2010-07-28 13:55:00,24.02,24.03,24.0,24.02,26600.0,15.1978,15.2042,15.1852,15.1978,26600.0
2010-07-28 14:00:00,24.02,24.02,23.97,24.02,67300.0,15.1978,15.1978,15.1662,15.1978,67300.0
2010-07-28 14:05:00,24.03,24.06,24.03,24.05,58000.0,15.2042,15.2231,15.2042,15.2168,58000.0
2010-07-28 14:10:00,24.05,24.06,24.0,24.03,64200.0,15.2168,15.2231,15.1852,15.2042,64200.0
2010-07-28 14:15:00,24.04,24.04,23.97,23.97,100000.0,15.2105,15.2105,15.1662,15.1662,100000.0
2010-07-28 14:20:00,23.96,24.0,23.92,23.96,108700.0,15.1599,15.1852,15.1346,15.1599,108700.0
2010-07-28 14:25:00,23.96,24.0,23.94,24.0,57100.0,15.1599,15.1852,15.1472,15.1852,57100.0
2010-07-28 14:30:00,24.0,24.02,23.99,24.01,48900.0,15.1852,15.1978,15.1789,15.1915,48900.0
2010-07-28 14:35:00,24.01,24.04,23.98,23.99,24300.0,15.1915,15.2105,15.1725,15.1789,24300.0
2010-07-28 14:40:00,23.99,23.99,23.94,23.94,26700.0,15.1789,15.1789,15.1472,15.1472,26700.0
2010-07-28 14:45:00,23.95,23.96,23.92,23.93,32000.0,15.1535,15.1599,15.1346,15.1409,32000.0
2010-07-28 14:50:00,23.93,23.99,23.93,23.97,38400.0,15.1409,15.1789,15.1409,15.1662,38400.0
2010-07-28 14:55:00,23.97,23.99,23.95,23.95,39600.0,15.1662,15.1789,15.1535,15.1535,39600.0
2010-07-28 15:00:00,23.96,23.98,23.91,23.92,96700.0,15.1599,15.1725,15.1282,15.1346,96700.0
2010-07-28 15:05:00,23.92,23.95,23.88,23.88,88600.0,15.1346,15.1535,15.1093,15.1093,88600.0
2010-07-28 15:10:00,23.89,23.9,23.86,23.9,108400.0,15.1156,15.1219,15.0966,15.1219,108400.0
2010-07-28 15:15:00,23.9,23.93,23.87,23.9,138000.0,15.1219,15.1409,15.1029,15.1219,138000.0
2010-07-28 15:20:00,23.89,23.95,23.87,23.94,97500.0,15.1156,15.1535,15.1029,15.1472,97500.0
2010-07-28 15:25:00,23.95,23.96,23.92,23.95,67000.0,15.1535,15.1599,15.1346,15.1535,67000.0
2010-07-28 15:30:00,23.95,24.01,23.95,23.97,154400.0,15.1535,15.1915,15.1535,15.1662,154400.0
2010-07-28 15:35:00,23.97,24.01,23.96,23.96,83400.0,15.1662,15.1915,15.1599,15.1599,83400.0
2010-07-28 15:40:00,23.97,24.02,23.96,24.02,97700.0,15.1662,15.1978,15.1599,15.1978,97700.0
2010-07-28 15:45:00,24.02,24.03,23.97,24.01,154200.0,15.1978,15.2042,15.1662,15.1915,154200.0
2010-07-28 15:50:00,24.01,24.02,23.98,24.01,242900.0,15.1915,15.1978,15.1725,15.1915,242900.0
2010-07-28 15:55:00,24.01,24.03,23.97,23.98,454000.0,15.1915,15.2042,15.1662,15.1725,454000.0
2010-07-29 09:30:00,24.13,24.15,24.03,24.06,245300.0,15.2674,15.2801,15.2042,15.2231,245300.0
2010-07-29 09:35:00,24.06,24.08,23.96,24.04,161600.0,15.2231,15.2358,15.1599,15.2105,161600.0
2010-07-29 09:40:00,24.04,24.08,23.96,23.96,190900.0,15.2105,15.2358,15.1599,15.1599,190900.0
2010-07-29 09:45:00,23.97,24.04,23.93,24.02,129600.0,15.1662,15.2105,15.1409,15.1978,129600.0
2010-07-29 09:50:00,24.02,24.04,23.95,24.03,140000.0,15.1978,15.2105,15.1535,15.2042,140000.0
2010-07-29 09:55:00,24.03,24.04,23.98,23.99,80000.0,15.2042,15.2105,15.1725,15.1789,80000.0
2010-07-29 10:00:00,23.98,23.99,23.9,23.93,113800.0,15.1725,15.1789,15.1219,15.1409,113800.0
2010-07-29 10:05:00,23.92,23.95,23.88,23.94,102000.0,15.1346,15.1535,15.1093,15.1472,102000.0
2010-07-29 10:10:00,23.94,23.97,23.92,23.92,196600.0,15.1472,15.1662,15.1346,15.1346,196600.0
2010-07-29 10:15:00,23.92,23.98,23.92,23.98,51900.0,15.1346,15.1725,15.1346,15.1725,51900.0
2010-07-29 10:20:00,23.98,23.98,23.92,23.92,73200.0,15.1725,15.1725,15.1346,15.1346,73200.0
2010-07-29 10:25:00,23.93,23.94,23.88,23.93,111100.0,15.1409,15.1472,15.1093,15.1409,111100.0
2010-07-29 10:30:00,23.93,23.99,23.89,23.99,176800.0,15.1409,15.1789,15.1156,15.1789,176800.0
2010-07-29 10:35:00,23.99,24.03,23.99,23.99,141000.0,15.1789,15.2042,15.1789,15.1789,141000.0
2010-07-29 10:40:00,23.99,24.0,23.9,23.92,144500.0,15.1789,15.1852,15.1219,15.1346,144500.0
2010-07-29 10:45:00,23.91,24.0,23.91,24.0,89700.0,15.1282,15.1852,15.1282,15.1852,89700.0
2010-07-29 10:50:00,24.0,24.0,23.95,23.97,82900.0,15.1852,15.1852,15.1535,15.1662,82900.0
2010-07-29 10:55:00,23.97,23.98,23.95,23.96,54400.0,15.1662,15.1725,15.1535,15.1599,54400.0
2010-07-29 11:00:00,23.96,23.96,23.89,23.92,62600.0,15.1599,15.1599,15.1156,15.1346,62600.0
2010-07-29 11:05:00,23.92,23.92,23.81,23.82,114000.0,15.1346,15.1346,15.065,15.0713,114000.0
2010-07-29 11:10:00,23.81,23.87,23.78,23.83,93100.0,15.065,15.1029,15.046,15.0776,93100.0
2010-07-29 11:15:00,23.83,23.84,23.75,23.75,131000.0,15.0776,15.0839,15.027,15.027,131000.0
2010-07-29 11:20:00,23.76,23.8,23.74,23.8,150100.0,15.0333,15.0586,15.0207,15.0586,150100.0
2010-07-29 11:25:00,23.81,23.81,23.73,23.73,82200.0,15.065,15.065,15.0144,15.0144,82200.0
2010-07-29 11:30:00,23.72,23.73,23.63,23.71,188400.0,15.008,15.0144,14.9511,15.0017,188400.0
2010-07-29 11:35:00,23.71,23.74,23.65,23.72,102700.0,15.0017,15.0207,14.9637,15.008,102700.0
2010-07-29 11:40:00,23.71,23.72,23.67,23.69,60300.0,15.0017,15.008,14.9764,14.989,60300.0
2010-07-29 11:45:00,23.69,23.72,23.65,23.67,66000.0,14.989,15.008,14.9637,14.9764,66000.0
2010-07-29 11:50:00,23.67,23.73,23.66,23.68,70500.0,14.9764,15.0144,14.9701,14.9827,70500.0
2010-07-29 11:55:00,23.68,23.68,23.62,23.65,67800.0,14.9827,14.9827,14.9448,14.9637,67800.0
2010-07-29 12:00:00,23.65,23.66,23.58,23.62,142800.0,14.9637,14.9701,14.9194,14.9448,142800.0
2010-07-29 12:05:00,23.61,23.66,23.55,23.66,131400.0,14.9384,14.9701,14.9005,14.9701,131400.0
2010-07-29 12:10:00,23.67,23.7,23.65,23.7,74800.0,14.9764,14.9954,14.9637,14.9954,74800.0
2010-07-29 12:15:00,23.7,23.75,23.7,23.74,42400.0,14.9954,15.027,14.9954,15.0207,42400.0
2010-07-29 12:20:00,23.74,23.74,23.7,23.7,74500.0,15.0207,15.0207,14.9954,14.9954,74500.0
2010-07-29 12:25:00,23.7,23.72,23.64,23.72,126400.0,14.9954,15.008,14.9574,15.008,126400.0
2010-07-29 12:30:00,23.71,23.73,23.67,23.69,84300.0,15.0017,15.0144,14.9764,14.989,84300.0
2010-07-29 12:35:00,23.69,23.72,23.63,23.65,110200.0,14.989,15.008,14.9511,14.9637,110200.0
2010-07-29 12:40:00,23.65,23.68,23.59,23.67,79700.0,14.9637,14.9827,14.9258,14.9764,79700.0
2010-07-29 12:45:00,23.66,23.67,23.64,23.66,66300.0,14.9701,14.9764,14.9574,14.9701,66300.0
2010-07-29 12:50:00,23.65,23.76,23.65,23.75,168900.0,14.9637,15.0333,14.9637,15.027,168900.0
2010-07-29 12:55:00,23.74,23.79,23.73,23.79,93000.0,15.0207,15.0523,15.0144,15.0523,93000.0
2010-07-29 13:00:00,23.78,23.79,23.75,23.78,64800.0,15.046,15.0523,15.027,15.046,64800.0
2010-07-29 13:05:00,23.78,23.79,23.77,23.78,59300.0,15.046,15.0523,15.0397,15.046,59300.0
2010-07-29 13:10:00,23.78,23.8,23.73,23.8,111400.0,15.046,15.0586,15.0144,15.0586,111400.0
2010-07-29 13:15:00,23.79,23.8,23.77,23.77,53100.0,15.0523,15.0586,15.0397,15.0397,53100.0
2010-07-29 13:20:00,23.77,23.8,23.75,23.76,75800.0,15.0397,15.0586,15.027,15.0333,75800.0
2010-07-29 13:25:00,23.77,23.78,23.75,23.78,89800.0,15.0397,15.046,15.027,15.046,89800.0
2010-07-29 13:30:00,23.78,23.84,23.78,23.8,116200.0,15.046,15.0839,15.046,15.0586,116200.0
2010-07-29 13:35:00,23.8,23.85,23.78,23.83,72800.0,15.0586,15.0903,15.046,15.0776,72800.0
2010-07-29 13:40:00,23.84,23.88,23.82,23.87,65300.0,15.0839,15.1093,15.0713,15.1029,65300.0
2010-07-29 13:45:00,23.88,23.88,23.85,23.86,83400.0,15.1093,15.1093,15.0903,15.0966,83400.0
2010-07-29 13:50:00,23.87,23.88,23.84,23.86,106000.0,15.1029,15.1093,15.0839,15.0966,106000.0
2010-07-29 13:55:00,23.85,23.87,23.85,23.86,89700.0,15.0903,15.1029,15.0903,15.0966,89700.0
2010-07-29 14:00:00,23.86,23.88,23.83,23.83,86600.0,15.0966,15.1093,15.0776,15.0776,86600.0
2010-07-29 14:05:00,23.83,23.85,23.81,23.82,112400.0,15.0776,15.0903,15.065,15.0713,112400.0
2010-07-29 14:10:00,23.82,23.88,23.79,23.88,109200.0,15.0713,15.1093,15.0523,15.1093,109200.0
2010-07-29 14:15:00,23.88,23.9,23.86,23.9,119300.0,15.1093,15.1219,15.0966,15.1219,119300.0
2010-07-29 14:20:00,23.89,23.94,23.89,23.91,154400.0,15.1156,15.1472,15.1156,15.1282,154400.0
2010-07-29 14:25:00,23.91,23.99,23.89,23.98,109400.0,15.1282,15.1789,15.1156,15.1725,109400.0
2010-07-29 14:30:00,23.97,24.0,23.94,23.95,228900.0,15.1662,15.1852,15.1472,15.1535,228900.0
2010-07-29 14:35:00,23.95,24.01,23.95,24.0,189800.0,15.1535,15.1915,15.1535,15.1852,189800.0
2010-07-29 14:40:00,24.0,24.02,23.98,23.98,152300.0,15.1852,15.1978,15.1725,15.1725,152300.0
2010-07-29 14:45:00,23.98,24.04,23.98,24.04,189000.0,15.1725,15.2105,15.1725,15.2105,189000.0
2010-07-29 14:50:00,24.03,24.06,23.99,24.01,104900.0,15.2042,15.2231,15.1789,15.1915,104900.0
2010-07-29 14:55:00,24.01,24.04,23.97,24.01,147600.0,15.1915,15.2105,15.1662,15.1915,147600.0
2010-07-29 15:00:00,24.01,24.02,23.97,23.99,145900.0,15.1915,15.1978,15.1662,15.1789,145900.0
2010-07-29 15:05:00,23.99,23.99,23.95,23.98,173100.0,15.1789,15.1789,15.1535,15.1725,173100.0
2010-07-29 15:10:00,23.98,24.07,23.98,24.06,190100.0,15.1725,15.2295,15.1725,15.2231,190100.0
2010-07-29 15:15:00,24.05,24.09,24.02,24.07,176800.0,15.2168,15.2421,15.1978,15.2295,176800.0
2010-07-29 15:20:00,24.07,24.08,24.01,24.02,319700.0,15.2295,15.2358,15.1915,15.1978,319700.0
2010-07-29 15:25:00,24.02,24.02,23.99,23.99,278100.0,15.1978,15.1978,15.1789,15.1789,278100.0
2010-07-29 15:30:00,23.99,24.0,23.93,23.97,198300.0,15.1789,15.1852,15.1409,15.1662,198300.0
2010-07-29 15:35:00,23.97,24.0,23.95,23.97,273900.0,15.1662,15.1852,15.1535,15.1662,273900.0
2010-07-29 15:40:00,23.97,23.98,23.91,23.95,359700.0,15.1662,15.1725,15.1282,15.1535,359700.0
2010-07-29 15:45:00,23.95,23.95,23.87,23.9,447200.0,15.1535,15.1535,15.1029,15.1219,447200.0
2010-07-29 15:50:00,23.9,23.94,23.89,23.94,494900.0,15.1219,15.1472,15.1156,15.1472,494900.0
2010-07-29 15:55:00,23.94,23.98,23.93,23.94,595500.0,15.1472,15.1725,15.1409,15.1472,595500.0
2010-07-30 09:30:00,23.8,23.87,23.64,23.77,261700.0,15.0586,15.1029,14.9574,15.0397,261700.0
2010-07-30 09:35:00,23.78,23.8,23.68,23.73,170500.0,15.046,15.0586,14.9827,15.0144,170500.0
2010-07-30 09:40:00,23.73,23.91,23.67,23.84,211400.0,15.0144,15.1282,14.9764,15.0839,211400.0
2010-07-30 09:45:00,23.84,23.93,23.82,23.87,97600.0,15.0839,15.1409,15.0713,15.1029,97600.0
2010-07-30 09:50:00,23.88,23.91,23.83,23.84,84100.0,15.1093,15.1282,15.0776,15.0839,84100.0
2010-07-30 09:55:00,23.85,23.92,23.84,23.9,285100.0,15.0903,15.1346,15.0839,15.1219,285100.0
2010-07-30 10:00:00,23.91,23.99,23.89,23.97,157200.0,15.1282,15.1789,15.1156,15.1662,157200.0
2010-07-30 10:05:00,23.98,24.0,23.93,23.93,84400.0,15.1725,15.1852,15.1409,15.1409,84400.0
2010-07-30 10:10:00,23.93,23.93,23.87,23.88,145900.0,15.1409,15.1409,15.1029,15.1093,145900.0
2010-07-30 10:15:00,23.89,23.91,23.82,23.83,205100.0,15.1156,15.1282,15.0713,15.0776,205100.0
2010-07-30 10:20:00,23.83,23.85,23.8,23.82,195700.0,15.0776,15.0903,15.0586,15.0713,195700.0
2010-07-30 10:25:00,23.82,23.83,23.79,23.81,170900.0,15.0713,15.0776,15.0523,15.065,170900.0
2010-07-30 10:30:00,23.81,23.89,23.81,23.83,273200.0,15.065,15.1156,15.065,15.0776,273200.0
2010-07-30 10:35:00,23.83,23.85,23.75,23.8,423900.0,15.0776,15.0903,15.027,15.0586,423900.0
2010-07-30 10:40:00,23.8,23.9,23.8,23.9,342600.0,15.0586,15.1219,15.0586,15.1219,342600.0
2010-07-30 10:45:00,23.9,23.93,23.86,23.88,202600.0,15.1219,15.1409,15.0966,15.1093,202600.0
2010-07-30 10:50:00,23.89,23.92,23.85,23.87,112500.0,15.1156,15.1346,15.0903,15.1029,112500.0
2010-07-30 10:55:00,23.87,23.94,23.87,23.92,174700.0,15.1029,15.1472,15.1029,15.1346,174700.0
2010-07-30 11:00:00,23.92,23.98,23.89,23.97,107700.0,15.1346,15.1725,15.1156,15.1662,107700.0
2010-07-30 11:05:00,23.98,24.0,23.97,23.99,72300.0,15.1725,15.1852,15.1662,15.1789,72300.0
2010-07-30 11:10:00,23.99,24.0,23.92,23.98,107400.0,15.1789,15.1852,15.1346,15.1725,107400.0
2010-07-30 11:15:00,23.98,23.98,23.9,23.94,121600.0,15.1725,15.1725,15.1219,15.1472,121600.0
2010-07-30 11:20:00,23.95,23.96,23.9,23.92,218300.0,15.1535,15.1599,15.1219,15.1346,218300.0
2010-07-30 11:25:00,23.92,23.94,23.91,23.92,104600.0,15.1346,15.1472,15.1282,15.1346,104600.0
2010-07-30 11:30:00,23.92,23.99,23.92,23.92,94300.0,15.1346,15.1789,15.1346,15.1346,94300.0
2010-07-30 11:35:00,23.93,23.98,23.9,23.97,87700.0,15.1409,15.1725,15.1219,15.1662,87700.0
2010-07-30 11:40:00,23.97,23.99,23.91,23.95,89500.0,15.1662,15.1789,15.1282,15.1535,89500.0
2010-07-30 11:45:00,23.95,23.98,23.9,23.92,43200.0,15.1535,15.1725,15.1219,15.1346,43200.0
2010-07-30 11:50:00,23.92,23.97,23.92,23.93,71000.0,15.1346,15.1662,15.1346,15.1409,71000.0
2010-07-30 11:55:00,23.93,23.95,23.9,23.95,38600.0,15.1409,15.1535,15.1219,15.1535,38600.0
2010-07-30 12:00:00,23.95,23.97,23.91,23.91,48100.0,15.1535,15.1662,15.1282,15.1282,48100.0
2010-07-30 12:05:00,23.91,23.94,23.91,23.94,52200.0,15.1282,15.1472,15.1282,15.1472,52200.0
2010-07-30 12:10:00,23.94,23.94,23.85,23.88,65700.0,15.1472,15.1472,15.0903,15.1093,65700.0
2010-07-30 12:15:00,23.88,23.89,23.84,23.85,69500.0,15.1093,15.1156,15.0839,15.0903,69500.0
2010-07-30 12:20:00,23.86,23.87,23.83,23.87,59700.0,15.0966,15.1029,15.0776,15.1029,59700.0
2010-07-30 12:25:00,23.87,23.89,23.85,23.88,58800.0,15.1029,15.1156,15.0903,15.1093,58800.0
2010-07-30 12:30:00,23.87,23.87,23.79,23.82,73900.0,15.1029,15.1029,15.0523,15.0713,73900.0
2010-07-30 12:35:00,23.82,23.84,23.81,23.83,65900.0,15.0713,15.0839,15.065,15.0776,65900.0
2010-07-30 12:40:00,23.83,23.87,23.83,23.86,52200.0,15.0776,15.1029,15.0776,15.0966,52200.0
2010-07-30 12:45:00,23.87,23.89,23.85,23.86,52300.0,15.1029,15.1156,15.0903,15.0966,52300.0
2010-07-30 12:50:00,23.86,23.87,23.83,23.86,59600.0,15.0966,15.1029,15.0776,15.0966,59600.0
2010-07-30 12:55:00,23.87,23.88,23.85,23.87,67000.0,15.1029,15.1093,15.0903,15.1029,67000.0
2010-07-30 13:00:00,23.86,23.89,23.86,23.87,30200.0,15.0966,15.1156,15.0966,15.1029,30200.0
2010-07-30 13:05:00,23.87,23.91,23.87,23.89,31200.0,15.1029,15.1282,15.1029,15.1156,31200.0
2010-07-30 13:10:00,23.89,23.9,23.82,23.83,35400.0,15.1156,15.1219,15.0713,15.0776,35400.0
2010-07-30 13:15:00,23.82,23.86,23.77,23.79,74300.0,15.0713,15.0966,15.0397,15.0523,74300.0
2010-07-30 13:20:00,23.79,23.8,23.77,23.78,41300.0,15.0523,15.0586,15.0397,15.046,41300.0
2010-07-30 13:25:00,23.77,23.82,23.77,23.8,82000.0,15.0397,15.0713,15.0397,15.0586,82000.0
2010-07-30 13:30:00,23.81,23.82,23.78,23.8,56000.0,15.065,15.0713,15.046,15.0586,56000.0
2010-07-30 13:35:00,23.81,23.81,23.76,23.76,61400.0,15.065,15.065,15.0333,15.0333,61400.0
2010-07-30 13:40:00,23.77,23.8,23.75,23.75,97400.0,15.0397,15.0586,15.027,15.027,97400.0
2010-07-30 13:45:00,23.76,23.78,23.75,23.76,46300.0,15.0333,15.046,15.027,15.0333,46300.0
2010-07-30 13:50:00,23.77,23.77,23.74,23.75,100200.0,15.0397,15.0397,15.0207,15.027,100200.0
2010-07-30 13:55:00,23.74,23.75,23.66,23.67,137100.0,15.0207,15.027,14.9701,14.9764,137100.0
2010-07-30 14:00:00,23.68,23.71,23.65,23.66,82500.0,14.9827,15.0017,14.9637,14.9701,82500.0
2010-07-30 14:05:00,23.66,23.72,23.66,23.7,75100.0,14.9701,15.008,14.9701,14.9954,75100.0
2010-07-30 14:10:00,23.7,23.77,23.7,23.75,66000.0,14.9954,15.0397,14.9954,15.027,66000.0
2010-07-30 14:15:00,23.74,23.82,23.73,23.8,92700.0,15.0207,15.0713,15.0144,15.0586,92700.0
2010-07-30 14:20:00,23.8,23.83,23.8,23.82,50700.0,15.0586,15.0776,15.0586,15.0713,50700.0
2010-07-30 14:25:00,23.82,23.85,23.79,23.84,76400.0,15.0713,15.0903,15.0523,15.0839,76400.0
2010-07-30 14:30:00,23.84,23.86,23.81,23.86,63600.0,15.0839,15.0966,15.065,15.0966,63600.0
2010-07-30 14:35:00,23.85,23.86,23.81,23.81,66900.0,15.0903,15.0966,15.065,15.065,66900.0
2010-07-30 14:40:00,23.81,23.89,23.8,23.89,66000.0,15.065,15.1156,15.0586,15.1156,66000.0
2010-07-30 14:45:00,23.88,23.89,23.84,23.86,56200.0,15.1093,15.1156,15.0839,15.0966,56200.0
2010-07-30 14:50:00,23.85,23.9,23.84,23.88,87300.0,15.0903,15.1219,15.0839,15.1093,87300.0
2010-07-30 14:55:00,23.88,23.89,23.81,23.83,97900.0,15.1093,15.1156,15.065,15.0776,97900.0
2010-07-30 15:00:00,23.83,23.85,23.8,23.85,83500.0,15.0776,15.0903,15.0586,15.0903,83500.0
2010-07-30 15:05:00,23.84,23.89,23.83,23.89,89100.0,15.0839,15.1156,15.0776,15.1156,89100.0
2010-07-30 15:10:00,23.89,23.94,23.89,23.92,94700.0,15.1156,15.1472,15.1156,15.1346,94700.0
2010-07-30 15:15:00,23.92,23.99,23.92,23.94,177800.0,15.1346,15.1789,15.1346,15.1472,177800.0
2010-07-30 15:20:00,23.95,24.03,23.94,24.02,187200.0,15.1535,15.2042,15.1472,15.1978,187200.0
2010-07-30 15:25:00,24.01,24.06,23.99,24.03,153100.0,15.1915,15.2231,15.1789,15.2042,153100.0
2010-07-30 15:30:00,24.03,24.06,24.0,24.02,153600.0,15.2042,15.2231,15.1852,15.1978,153600.0
2010-07-30 15:35:00,24.02,24.04,23.97,24.0,148100.0,15.1978,15.2105,15.1662,15.1852,148100.0
2010-07-30 15:40:00,24.0,24.04,23.99,24.01,129900.0,15.1852,15.2105,15.1789,15.1915,129900.0
2010-07-30 15:45:00,24.0,24.05,23.96,23.98,277200.0,15.1852,15.2168,15.1599,15.1725,277200.0
2010-07-30 15:50:00,23.99,24.0,23.94,23.97,186300.0,15.1789,15.1852,15.1472,15.1662,186300.0
2010-07-30 15:55:00,23.97,23.98,23.9,23.91,472600.0,15.1662,15.1725,15.1219,15.1282,472600.0
2010-08-02 09:30:00,24.2,24.35,24.04,24.05,162700.0,15.3117,15.4066,15.2105,15.2168,162700.0
2010-08-02 09:35:00,24.04,24.14,24.03,24.14,229300.0,15.2105,15.2738,15.2042,15.2738,229300.0
2010-08-02 09:40:00,24.13,24.13,24.07,24.11,114100.0,15.2674,15.2674,15.2295,15.2548,114100.0
2010-08-02 09:45:00,24.11,24.19,24.11,24.19,106600.0,15.2548,15.3054,15.2548,15.3054,106600.0
2010-08-02 09:50:00,24.19,24.22,24.16,24.17,121400.0,15.3054,15.3244,15.2864,15.2927,121400.0
2010-08-02 09:55:00,24.17,24.17,24.12,24.15,131400.0,15.2927,15.2927,15.2611,15.2801,131400.0
2010-08-02 10:00:00,24.15,24.3,24.14,24.29,330600.0,15.2801,15.375,15.2738,15.3687,330600.0
2010-08-02 10:05:00,24.29,24.34,24.24,24.27,198200.0,15.3687,15.4003,15.337,15.356,198200.0
2010-08-02 10:10:00,24.27,24.38,24.27,24.35,90300.0,15.356,15.4256,15.356,15.4066,90300.0
2010-08-02 10:15:00,24.34,24.35,24.3,24.32,54900.0,15.4003,15.4066,15.375,15.3877,54900.0
2010-08-02 10:20:00,24.32,24.36,24.31,24.32,83500.0,15.3877,15.413,15.3813,15.3877,83500.0
2010-08-02 10:25:00,24.33,24.36,24.32,24.35,48200.0,15.394,15.413,15.3877,15.4066,48200.0
2010-08-02 10:30:00,24.34,24.38,24.33,24.36,79700.0,15.4003,15.4256,15.394,15.413,79700.0
2010-08-02 10:35:00,24.36,24.38,24.32,24.35,131400.0,15.413,15.4256,15.3877,15.4066,131400.0
2010-08-02 10:40:00,24.35,24.36,24.32,24.36,66400.0,15.4066,15.413,15.3877,15.413,66400.0
2010-08-02 10:45:00,24.36,24.36,24.31,24.33,57900.0,15.413,15.413,15.3813,15.394,57900.0
2010-08-02 10:50:00,24.34,24.36,24.31,24.35,190000.0,15.4003,15.413,15.3813,15.4066,190000.0
2010-08-02 10:55:00,24.36,24.36,24.34,24.36,82900.0,15.413,15.413,15.4003,15.413,82900.0
2010-08-02 11:00:00,24.37,24.37,24.34,24.37,113400.0,15.4193,15.4193,15.4003,15.4193,113400.0
2010-08-02 11:05:00,24.37,24.38,24.33,24.38,72400.0,15.4193,15.4256,15.394,15.4256,72400.0
2010-08-02 11:10:00,24.38,24.38,24.31,24.31,94000.0,15.4256,15.4256,15.3813,15.3813,94000.0
2010-08-02 11:15:00,24.31,24.34,24.3,24.32,49400.0,15.3813,15.4003,15.375,15.3877,49400.0
2010-08-02 11:20:00,24.32,24.34,24.31,24.32,59600.0,15.3877,15.4003,15.3813,15.3877,59600.0
2010-08-02 11:25:00,24.32,24.35,24.3,24.32,79800.0,15.3877,15.4066,15.375,15.3877,79800.0
2010-08-02 11:30:00,24.32,24.35,24.31,24.34,87600.0,15.3877,15.4066,15.3813,15.4003,87600.0
2010-08-02 11:35:00,24.33,24.35,24.31,24.34,56700.0,15.394,15.4066,15.3813,15.4003,56700.0
2010-08-02 11:40:00,24.33,24.34,24.32,24.34,42000.0,15.394,15.4003,15.3877,15.4003,42000.0
2010-08-02 11:45:00,24.34,24.35,24.32,24.34,58200.0,15.4003,15.4066,15.3877,15.4003,58200.0
2010-08-02 11:50:00,24.34,24.37,24.32,24.32,114300.0,15.4003,15.4193,15.3877,15.3877,114300.0
2010-08-02 11:55:00,24.32,24.36,24.32,24.35,61300.0,15.3877,15.413,15.3877,15.4066,61300.0
2010-08-02 12:00:00,24.35,24.37,24.32,24.32,53700.0,15.4066,15.4193,15.3877,15.3877,53700.0
2010-08-02 12:05:00,24.32,24.33,24.29,24.33,47700.0,15.3877,15.394,15.3687,15.394,47700.0
2010-08-02 12:10:00,24.33,24.34,24.31,24.31,42300.0,15.394,15.4003,15.3813,15.3813,42300.0
2010-08-02 12:15:00,24.31,24.33,24.3,24.32,58100.0,15.3813,15.394,15.375,15.3877,58100.0
2010-08-02 12:20:00,24.32,24.33,24.31,24.32,66900.0,15.3877,15.394,15.3813,15.3877,66900.0
2010-08-02 12:25:00,24.31,24.35,24.31,24.33,81300.0,15.3813,15.4066,15.3813,15.394,81300.0
2010-08-02 12:30:00,24.34,24.34,24.29,24.3,99200.0,15.4003,15.4003,15.3687,15.375,99200.0
2010-08-02 12:35:00,24.3,24.3,24.27,24.27,43100.0,15.375,15.375,15.356,15.356,43100.0
2010-08-02 12:40:00,24.28,24.31,24.27,24.31,34600.0,15.3623,15.3813,15.356,15.3813,34600.0
2010-08-02 12:45:00,24.31,24.31,24.25,24.26,62500.0,15.3813,15.3813,15.3434,15.3497,62500.0
2010-08-02 12:50:00,24.26,24.3,24.25,24.28,31500.0,15.3497,15.375,15.3434,15.3623,31500.0
2010-08-02 12:55:00,24.29,24.32,24.28,24.31,54700.0,15.3687,15.3877,15.3623,15.3813,54700.0
2010-08-02 13:00:00,24.32,24.34,24.31,24.32,41400.0,15.3877,15.4003,15.3813,15.3877,41400.0
2010-08-02 13:05:00,24.31,24.33,24.3,24.3,48900.0,15.3813,15.394,15.375,15.375,48900.0
2010-08-02 13:10:00,24.3,24.33,24.3,24.3,67000.0,15.375,15.394,15.375,15.375,67000.0
2010-08-02 13:15:00,24.31,24.33,24.3,24.33,33300.0,15.3813,15.394,15.375,15.394,33300.0
2010-08-02 13:20:00,24.33,24.36,24.32,24.34,54700.0,15.394,15.413,15.3877,15.4003,54700.0
2010-08-02 13:25:00,24.33,24.34,24.3,24.31,34600.0,15.394,15.4003,15.375,15.3813,34600.0
2010-08-02 13:30:00,24.3,24.32,24.28,24.3,56800.0,15.375,15.3877,15.3623,15.375,56800.0
2010-08-02 13:35:00,24.31,24.37,24.28,24.37,180500.0,15.3813,15.4193,15.3623,15.4193,180500.0
2010-08-02 13:40:00,24.36,24.4,24.35,24.38,97700.0,15.413,15.4383,15.4066,15.4256,97700.0
2010-08-02 13:45:00,24.39,24.41,24.36,24.36,62700.0,15.4319,15.4446,15.413,15.413,62700.0
2010-08-02 13:50:00,24.36,24.41,24.35,24.39,110100.0,15.413,15.4446,15.4066,15.4319,110100.0
2010-08-02 13:55:00,24.39,24.4,24.34,24.34,93800.0,15.4319,15.4383,15.4003,15.4003,93800.0
2010-08-02 14:00:00,24.35,24.36,24.34,24.36,36800.0,15.4066,15.413,15.4003,15.413,36800.0
2010-08-02 14:05:00,24.35,24.37,24.34,24.35,21800.0,15.4066,15.4193,15.4003,15.4066,21800.0
2010-08-02 14:10:00,24.35,24.39,24.35,24.38,124700.0,15.4066,15.4319,15.4066,15.4256,124700.0
2010-08-02 14:15:00,24.39,24.4,24.35,24.37,78300.0,15.4319,15.4383,15.4066,15.4193,78300.0
2010-08-02 14:20:00,24.37,24.37,24.33,24.37,49000.0,15.4193,15.4193,15.394,15.4193,49000.0
2010-08-02 14:25:00,24.37,24.38,24.34,24.36,94900.0,15.4193,15.4256,15.4003,15.413,94900.0
2010-08-02 14:30:00,24.37,24.41,24.36,24.4,137300.0,15.4193,15.4446,15.413,15.4383,137300.0
2010-08-02 14:35:00,24.41,24.43,24.4,24.4,69600.0,15.4446,15.4573,15.4383,15.4383,69600.0
2010-08-02 14:40:00,24.41,24.44,24.39,24.42,116100.0,15.4446,15.4636,15.4319,15.4509,116100.0
2010-08-02 14:45:00,24.43,24.43,24.39,24.4,89600.0,15.4573,15.4573,15.4319,15.4383,89600.0
2010-08-02 14:50:00,24.41,24.44,24.4,24.42,64200.0,15.4446,15.4636,15.4383,15.4509,64200.0
2010-08-02 14:55:00,24.43,24.45,24.42,24.43,62000.0,15.4573,15.4699,15.4509,15.4573,62000.0
2010-08-02 15:00:00,24.44,24.44,24.39,24.4,41800.0,15.4636,15.4636,15.4319,15.4383,41800.0
2010-08-02 15:05:00,24.39,24.43,24.39,24.42,90700.0,15.4319,15.4573,15.4319,15.4509,90700.0
2010-08-02 15:10:00,24.42,24.45,24.41,24.43,83800.0,15.4509,15.4699,15.4446,15.4573,83800.0
2010-08-02 15:15:00,24.43,24.47,24.43,24.46,121700.0,15.4573,15.4826,15.4573,15.4762,121700.0
2010-08-02 15:20:00,24.47,24.48,24.45,24.46,139800.0,15.4826,15.4889,15.4699,15.4762,139800.0
2010-08-02 15:25:00,24.47,24.49,24.45,24.48,136400.0,15.4826,15.4952,15.4699,15.4889,136400.0
2010-08-02 15:30:00,24.48,24.49,24.45,24.49,168900.0,15.4889,15.4952,15.4699,15.4952,168900.0
2010-08-02 15:35:00,24.49,24.5,24.46,24.47,140900.0,15.4952,15.5015,15.4762,15.4826,140900.0
2010-08-02 15:40:00,24.47,24.51,24.46,24.51,270400.0,15.4826,15.5079,15.4762,15.5079,270400.0
2010-08-02 15:45:00,24.5,24.5,24.45,24.48,297700.0,15.5015,15.5015,15.4699,15.4889,297700.0
2010-08-02 15:50:00,24.49,24.5,24.45,24.49,389600.0,15.4952,15.5015,15.4699,15.4952,389600.0
2010-08-02 15:55:00,24.5,24.52,24.48,24.48,834700.0,15.5015,15.5142,15.4889,15.4889,834700.0
2010-08-03 09:30:00,24.34,24.44,24.27,24.42,92400.0,15.4003,15.4636,15.356,15.4509,92400.0
2010-08-03 09:35:00,24.41,24.41,24.27,24.36,96500.0,15.4446,15.4446,15.356,15.413,96500.0
2010-08-03 09:40:00,24.38,24.44,24.38,24.42,91300.0,15.4256,15.4636,15.4256,15.4509,91300.0
2010-08-03 09:45:00,24.42,24.45,24.36,24.4,112500.0,15.4509,15.4699,15.413,15.4383,112500.0
2010-08-03 09:50:00,24.41,24.43,24.38,24.39,267100.0,15.4446,15.4573,15.4256,15.4319,267100.0
2010-08-03 09:55:00,24.38,24.39,24.31,24.32,186600.0,15.4256,15.4319,15.3813,15.3877,186600.0
2010-08-03 10:00:00,24.32,24.32,24.21,24.24,398000.0,15.3877,15.3877,15.3181,15.337,398000.0
2010-08-03 10:05:00,24.24,24.27,24.2,24.26,114500.0,15.337,15.356,15.3117,15.3497,114500.0
2010-08-03 10:10:00,24.25,24.28,24.24,24.26,100900.0,15.3434,15.3623,15.337,15.3497,100900.0
2010-08-03 10:15:00,24.27,24.33,24.26,24.32,66600.0,15.356,15.394,15.3497,15.3877,66600.0
2010-08-03 10:20:00,24.32,24.33,24.28,24.29,260600.0,15.3877,15.394,15.3623,15.3687,260600.0
2010-08-03 10:25:00,24.28,24.31,24.26,24.27,114000.0,15.3623,15.3813,15.3497,15.356,114000.0
2010-08-03 10:30:00,24.27,24.31,24.27,24.3,184900.0,15.356,15.3813,15.356,15.375,184900.0
2010-08-03 10:35:00,24.3,24.31,24.25,24.26,80500.0,15.375,15.3813,15.3434,15.3497,80500.0
2010-08-03 10:40:00,24.25,24.31,24.25,24.3,117000.0,15.3434,15.3813,15.3434,15.375,117000.0
2010-08-03 10:45:00,24.29,24.33,24.29,24.3,163600.0,15.3687,15.394,15.3687,15.375,163600.0
2010-08-03 10:50:00,24.3,24.3,24.27,24.28,37500.0,15.375,15.375,15.356,15.3623,37500.0
2010-08-03 10:55:00,24.27,24.3,24.27,24.3,37100.0,15.356,15.375,15.356,15.375,37100.0
2010-08-03 11:00:00,24.3,24.3,24.27,24.28,30000.0,15.375,15.375,15.356,15.3623,30000.0
2010-08-03 11:05:00,24.29,24.29,24.28,24.28,12600.0,15.3687,15.3687,15.3623,15.3623,12600.0
2010-08-03 11:10:00,24.28,24.3,24.28,24.3,17200.0,15.3623,15.375,15.3623,15.375,17200.0
2010-08-03 11:15:00,24.3,24.34,24.29,24.34,50900.0,15.375,15.4003,15.3687,15.4003,50900.0
2010-08-03 11:20:00,24.34,24.36,24.33,24.35,59000.0,15.4003,15.413,15.394,15.4066,59000.0
2010-08-03 11:25:00,24.34,24.35,24.32,24.35,38300.0,15.4003,15.4066,15.3877,15.4066,38300.0
2010-08-03 11:30:00,24.35,24.38,24.34,24.38,45400.0,15.4066,15.4256,15.4003,15.4256,45400.0
2010-08-03 11:35:00,24.37,24.44,24.36,24.44,42300.0,15.4193,15.4636,15.413,15.4636,42300.0
2010-08-03 11:40:00,24.44,24.46,24.4,24.42,70600.0,15.4636,15.4762,15.4383,15.4509,70600.0
2010-08-03 11:45:00,24.42,24.42,24.37,24.39,54500.0,15.4509,15.4509,15.4193,15.4319,54500.0
2010-08-03 11:50:00,24.38,24.41,24.36,24.36,34100.0,15.4256,15.4446,15.413,15.413,34100.0
2010-08-03 11:55:00,24.36,24.38,24.35,24.37,36400.0,15.413,15.4256,15.4066,15.4193,36400.0
2010-08-03 12:00:00,24.37,24.39,24.36,24.37,85800.0,15.4193,15.4319,15.413,15.4193,85800.0
2010-08-03 12:05:00,24.37,24.46,24.37,24.46,169900.0,15.4193,15.4762,15.4193,15.4762,169900.0
2010-08-03 12:10:00,24.46,24.46,24.42,24.46,65700.0,15.4762,15.4762,15.4509,15.4762,65700.0
2010-08-03 12:15:00,24.46,24.48,24.43,24.45,143100.0,15.4762,15.4889,15.4573,15.4699,143100.0
2010-08-03 12:20:00,24.47,24.51,24.46,24.51,93800.0,15.4826,15.5079,15.4762,15.5079,93800.0
2010-08-03 12:25:00,24.5,24.5,24.4,24.45,180400.0,15.5015,15.5015,15.4383,15.4699,180400.0
2010-08-03 12:30:00,24.46,24.51,24.43,24.45,94600.0,15.4762,15.5079,15.4573,15.4699,94600.0
2010-08-03 12:35:00,24.45,24.47,24.44,24.45,54900.0,15.4699,15.4826,15.4636,15.4699,54900.0
2010-08-03 12:40:00,24.44,24.5,24.44,24.45,71400.0,15.4636,15.5015,15.4636,15.4699,71400.0
2010-08-03 12:45:00,24.45,24.48,24.44,24.45,206100.0,15.4699,15.4889,15.4636,15.4699,206100.0
2010-08-03 12:50:00,24.45,24.49,24.44,24.48,28500.0,15.4699,15.4952,15.4636,15.4889,28500.0
2010-08-03 12:55:00,24.49,24.51,24.48,24.49,69700.0,15.4952,15.5079,15.4889,15.4952,69700.0
2010-08-03 13:00:00,24.48,24.49,24.42,24.44,74600.0,15.4889,15.4952,15.4509,15.4636,74600.0
2010-08-03 13:05:00,24.44,24.44,24.39,24.4,53100.0,15.4636,15.4636,15.4319,15.4383,53100.0
2010-08-03 13:10:00,24.39,24.44,24.38,24.44,35600.0,15.4319,15.4636,15.4256,15.4636,35600.0
2010-08-03 13:15:00,24.44,24.44,24.41,24.42,41900.0,15.4636,15.4636,15.4446,15.4509,41900.0
2010-08-03 13:20:00,24.43,24.43,24.41,24.42,20800.0,15.4573,15.4573,15.4446,15.4509,20800.0
2010-08-03 13:25:00,24.43,24.46,24.42,24.42,34800.0,15.4573,15.4762,15.4509,15.4509,34800.0
2010-08-03 13:30:00,24.42,24.44,24.41,24.43,44500.0,15.4509,15.4636,15.4446,15.4573,44500.0
2010-08-03 13:35:00,24.42,24.43,24.4,24.4,50300.0,15.4509,15.4573,15.4383,15.4383,50300.0
2010-08-03 13:40:00,24.41,24.43,24.4,24.4,66200.0,15.4446,15.4573,15.4383,15.4383,66200.0
2010-08-03 13:45:00,24.41,24.42,24.4,24.4,35900.0,15.4446,15.4509,15.4383,15.4383,35900.0
2010-08-03 13:50:00,24.4,24.42,24.37,24.41,68700.0,15.4383,15.4509,15.4193,15.4446,68700.0
2010-08-03 13:55:00,24.42,24.42,24.41,24.42,16800.0,15.4509,15.4509,15.4446,15.4509,16800.0
2010-08-03 14:00:00,24.42,24.42,24.37,24.39,79300.0,15.4509,15.4509,15.4193,15.4319,79300.0
2010-08-03 14:05:00,24.39,24.4,24.36,24.4,86000.0,15.4319,15.4383,15.413,15.4383,86000.0
2010-08-03 14:10:00,24.4,24.41,24.39,24.4,62100.0,15.4383,15.4446,15.4319,15.4383,62100.0
2010-08-03 14:15:00,24.4,24.43,24.4,24.43,51500.0,15.4383,15.4573,15.4383,15.4573,51500.0
2010-08-03 14:20:00,24.43,24.44,24.4,24.4,61800.0,15.4573,15.4636,15.4383,15.4383,61800.0
2010-08-03 14:25:00,24.41,24.42,24.39,24.42,50000.0,15.4446,15.4509,15.4319,15.4509,50000.0
2010-08-03 14:30:00,24.43,24.46,24.42,24.45,45100.0,15.4573,15.4762,15.4509,15.4699,45100.0
2010-08-03 14:35:00,24.45,24.46,24.41,24.43,92500.0,15.4699,15.4762,15.4446,15.4573,92500.0
2010-08-03 14:40:00,24.43,24.44,24.39,24.4,99100.0,15.4573,15.4636,15.4319,15.4383,99100.0
2010-08-03 14:45:00,24.4,24.41,24.39,24.4,50200.0,15.4383,15.4446,15.4319,15.4383,50200.0
2010-08-03 14:50:00,24.4,24.4,24.36,24.37,44800.0,15.4383,15.4383,15.413,15.4193,44800.0
2010-08-03 14:55:00,24.38,24.39,24.36,24.39,45800.0,15.4256,15.4319,15.413,15.4319,45800.0
2010-08-03 15:00:00,24.39,24.39,24.33,24.33,78900.0,15.4319,15.4319,15.394,15.394,78900.0
2010-08-03 15:05:00,24.33,24.34,24.32,24.33,54600.0,15.394,15.4003,15.3877,15.394,54600.0
2010-08-03 15:10:00,24.34,24.36,24.33,24.34,54000.0,15.4003,15.413,15.394,15.4003,54000.0
2010-08-03 15:15:00,24.34,24.35,24.32,24.33,63100.0,15.4003,15.4066,15.3877,15.394,63100.0
2010-08-03 15:20:00,24.33,24.33,24.3,24.31,78500.0,15.394,15.394,15.375,15.3813,78500.0
2010-08-03 15:25:00,24.3,24.31,24.28,24.29,82100.0,15.375,15.3813,15.3623,15.3687,82100.0
2010-08-03 15:30:00,24.28,24.31,24.28,24.29,209500.0,15.3623,15.3813,15.3623,15.3687,209500.0
2010-08-03 15:35:00,24.29,24.3,24.25,24.26,110000.0,15.3687,15.375,15.3434,15.3497,110000.0
2010-08-03 15:40:00,24.25,24.28,24.19,24.23,307200.0,15.3434,15.3623,15.3054,15.3307,307200.0
2010-08-03 15:45:00,24.22,24.25,24.17,24.19,386800.0,15.3244,15.3434,15.2927,15.3054,386800.0
2010-08-03 15:50:00,24.19,24.2,24.18,24.19,320100.0,15.3054,15.3117,15.2991,15.3054,320100.0
2010-08-03 15:55:00,24.19,24.22,24.18,24.21,736100.0,15.3054,15.3244,15.2991,15.3181,736100.0
2010-08-04 09:30:00,24.35,24.35,24.09,24.12,112700.0,15.4066,15.4066,15.2421,15.2611,112700.0
2010-08-04 09:35:00,24.12,24.14,24.07,24.12,71200.0,15.2611,15.2738,15.2295,15.2611,71200.0
2010-08-04 09:40:00,24.11,24.12,24.01,24.08,163000.0,15.2548,15.2611,15.1915,15.2358,163000.0
2010-08-04 09:45:00,24.08,24.16,24.07,24.13,168100.0,15.2358,15.2864,15.2295,15.2674,168100.0
2010-08-04 09:50:00,24.14,24.22,24.13,24.2,246900.0,15.2738,15.3244,15.2674,15.3117,246900.0
2010-08-04 09:55:00,24.2,24.22,24.16,24.17,205600.0,15.3117,15.3244,15.2864,15.2927,205600.0
2010-08-04 10:00:00,24.19,24.28,24.17,24.23,304100.0,15.3054,15.3623,15.2927,15.3307,304100.0
2010-08-04 10:05:00,24.23,24.23,24.17,24.19,255600.0,15.3307,15.3307,15.2927,15.3054,255600.0
2010-08-04 10:10:00,24.2,24.2,24.15,24.17,380400.0,15.3117,15.3117,15.2801,15.2927,380400.0
2010-08-04 10:15:00,24.17,24.19,24.07,24.07,205700.0,15.2927,15.3054,15.2295,15.2295,205700.0
2010-08-04 10:20:00,24.07,24.07,24.01,24.06,206900.0,15.2295,15.2295,15.1915,15.2231,206900.0
2010-08-04 10:25:00,24.06,24.07,23.99,24.0,180000.0,15.2231,15.2295,15.1789,15.1852,180000.0
2010-08-04 10:30:00,24.01,24.04,23.99,24.04,192000.0,15.1915,15.2105,15.1789,15.2105,192000.0
2010-08-04 10:35:00,24.05,24.06,23.97,24.04,214200.0,15.2168,15.2231,15.1662,15.2105,214200.0
2010-08-04 10:40:00,24.04,24.08,24.03,24.06,73600.0,15.2105,15.2358,15.2042,15.2231,73600.0
2010-08-04 10:45:00,24.07,24.09,24.06,24.06,93600.0,15.2295,15.2421,15.2231,15.2231,93600.0
2010-08-04 10:50:00,24.06,24.08,24.03,24.05,58300.0,15.2231,15.2358,15.2042,15.2168,58300.0
2010-08-04 10:55:00,24.04,24.06,24.04,24.05,42800.0,15.2105,15.2231,15.2105,15.2168,42800.0
2010-08-04 11:00:00,24.05,24.09,24.03,24.08,91700.0,15.2168,15.2421,15.2042,15.2358,91700.0
2010-08-04 11:05:00,24.08,24.13,24.08,24.1,126900.0,15.2358,15.2674,15.2358,15.2485,126900.0
2010-08-04 11:10:00,24.1,24.1,24.06,24.06,52800.0,15.2485,15.2485,15.2231,15.2231,52800.0
2010-08-04 11:15:00,24.06,24.08,24.05,24.05,56900.0,15.2231,15.2358,15.2168,15.2168,56900.0
2010-08-04 11:20:00,24.05,24.08,24.05,24.08,51300.0,15.2168,15.2358,15.2168,15.2358,51300.0
2010-08-04 11:25:00,24.08,24.12,24.07,24.11,43300.0,15.2358,15.2611,15.2295,15.2548,43300.0
2010-08-04 11:30:00,24.11,24.12,24.1,24.11,35000.0,15.2548,15.2611,15.2485,15.2548,35000.0
2010-08-04 11:35:00,24.11,24.12,24.09,24.09,63500.0,15.2548,15.2611,15.2421,15.2421,63500.0
2010-08-04 11:40:00,24.09,24.12,24.09,24.12,54200.0,15.2421,15.2611,15.2421,15.2611,54200.0
2010-08-04 11:45:00,24.12,24.13,24.1,24.1,73900.0,15.2611,15.2674,15.2485,15.2485,73900.0
2010-08-04 11:50:00,24.11,24.12,24.09,24.1,108000.0,15.2548,15.2611,15.2421,15.2485,108000.0
2010-08-04 11:55:00,24.1,24.1,24.05,24.05,78900.0,15.2485,15.2485,15.2168,15.2168,78900.0
2010-08-04 12:00:00,24.06,24.07,24.0,24.02,95100.0,15.2231,15.2295,15.1852,15.1978,95100.0
2010-08-04 12:05:00,24.02,24.06,24.02,24.05,39000.0,15.1978,15.2231,15.1978,15.2168,39000.0
2010-08-04 12:10:00,24.04,24.07,23.99,24.01,334000.0,15.2105,15.2295,15.1789,15.1915,334000.0
2010-08-04 12:15:00,24.0,24.02,23.95,23.97,123100.0,15.1852,15.1978,15.1535,15.1662,123100.0
2010-08-04 12:20:00,23.98,24.02,23.97,24.01,392600.0,15.1725,15.1978,15.1662,15.1915,392600.0
2010-08-04 12:25:00,24.02,24.03,24.0,24.0,24800.0,15.1978,15.2042,15.1852,15.1852,24800.0
2010-08-04 12:30:00,24.01,24.07,24.0,24.05,68400.0,15.1915,15.2295,15.1852,15.2168,68400.0
2010-08-04 12:35:00,24.05,24.05,24.01,24.01,64000.0,15.2168,15.2168,15.1915,15.1915,64000.0
2010-08-04 12:40:00,24.02,24.03,24.0,24.03,77700.0,15.1978,15.2042,15.1852,15.2042,77700.0
2010-08-04 12:45:00,24.03,24.04,24.01,24.01,73500.0,15.2042,15.2105,15.1915,15.1915,73500.0
2010-08-04 12:50:00,24.01,24.02,24.0,24.0,70600.0,15.1915,15.1978,15.1852,15.1852,70600.0
2010-08-04 12:55:00,24.01,24.01,24.0,24.01,18000.0,15.1915,15.1915,15.1852,15.1915,18000.0
2010-08-04 13:00:00,24.02,24.02,24.01,24.01,7700.0,15.1978,15.1978,15.1915,15.1915,7700.0
2010-08-04 13:05:00,24.01,24.02,23.95,23.97,80300.0,15.1915,15.1978,15.1535,15.1662,80300.0
2010-08-04 13:10:00,23.97,23.97,23.94,23.94,19400.0,15.1662,15.1662,15.1472,15.1472,19400.0
2010-08-04 13:15:00,23.94,23.97,23.94,23.95,40200.0,15.1472,15.1662,15.1472,15.1535,40200.0
2010-08-04 13:20:00,23.95,23.99,23.93,23.94,55600.0,15.1535,15.1789,15.1409,15.1472,55600.0
2010-08-04 13:25:00,23.93,23.98,23.93,23.98,47700.0,15.1409,15.1725,15.1409,15.1725,47700.0
2010-08-04 13:30:00,23.98,23.99,23.95,23.97,63100.0,15.1725,15.1789,15.1535,15.1662,63100.0
2010-08-04 13:35:00,23.98,24.0,23.95,23.95,72500.0,15.1725,15.1852,15.1535,15.1535,72500.0
2010-08-04 13:40:00,23.96,23.96,23.94,23.95,26600.0,15.1599,15.1599,15.1472,15.1535,26600.0
2010-08-04 13:45:00,23.96,23.98,23.96,23.98,33700.0,15.1599,15.1725,15.1599,15.1725,33700.0
2010-08-04 13:50:00,23.98,23.98,23.95,23.95,26300.0,15.1725,15.1725,15.1535,15.1535,26300.0
2010-08-04 13:55:00,23.95,23.96,23.91,23.93,39400.0,15.1535,15.1599,15.1282,15.1409,39400.0
2010-08-04 14:00:00,23.94,24.01,23.92,23.99,111200.0,15.1472,15.1915,15.1346,15.1789,111200.0
2010-08-04 14:05:00,23.99,23.99,23.96,23.96,37200.0,15.1789,15.1789,15.1599,15.1599,37200.0
2010-08-04 14:10:00,23.97,23.99,23.95,23.95,50300.0,15.1662,15.1789,15.1535,15.1535,50300.0
2010-08-04 14:15:00,23.95,23.99,23.95,23.97,68600.0,15.1535,15.1789,15.1535,15.1662,68600.0
2010-08-04 14:20:00,23.97,23.98,23.92,23.93,139400.0,15.1662,15.1725,15.1346,15.1409,139400.0
2010-08-04 14:25:00,23.93,23.94,23.92,23.94,97200.0,15.1409,15.1472,15.1346,15.1472,97200.0
2010-08-04 14:30:00,23.94,23.96,23.92,23.92,89700.0,15.1472,15.1599,15.1346,15.1346,89700.0
2010-08-04 14:35:00,23.92,23.94,23.9,23.9,85900.0,15.1346,15.1472,15.1219,15.1219,85900.0
2010-08-04 14:40:00,23.9,23.95,23.9,23.94,57200.0,15.1219,15.1535,15.1219,15.1472,57200.0
2010-08-04 14:45:00,23.94,23.95,23.92,23.95,93800.0,15.1472,15.1535,15.1346,15.1535,93800.0
2010-08-04 14:50:00,23.94,23.95,23.91,23.92,94400.0,15.1472,15.1535,15.1282,15.1346,94400.0
2010-08-04 14:55:00,23.93,23.93,23.89,23.9,141500.0,15.1409,15.1409,15.1156,15.1219,141500.0
2010-08-04 15:00:00,23.9,23.9,23.89,23.89,66700.0,15.1219,15.1219,15.1156,15.1156,66700.0
2010-08-04 15:05:00,23.89,23.9,23.88,23.89,209600.0,15.1156,15.1219,15.1093,15.1156,209600.0
2010-08-04 15:10:00,23.88,23.89,23.88,23.89,85900.0,15.1093,15.1156,15.1093,15.1156,85900.0
2010-08-04 15:15:00,23.88,23.91,23.88,23.9,223300.0,15.1093,15.1282,15.1093,15.1219,223300.0
2010-08-04 15:20:00,23.91,23.94,23.9,23.91,389300.0,15.1282,15.1472,15.1219,15.1282,389300.0
2010-08-04 15:25:00,23.91,23.95,23.91,23.94,91800.0,15.1282,15.1535,15.1282,15.1472,91800.0
2010-08-04 15:30:00,23.93,23.95,23.92,23.92,230600.0,15.1409,15.1535,15.1346,15.1346,230600.0
2010-08-04 15:35:00,23.92,23.93,23.88,23.9,273000.0,15.1346,15.1409,15.1093,15.1219,273000.0
2010-08-04 15:40:00,23.9,23.91,23.87,23.89,292500.0,15.1219,15.1282,15.1029,15.1156,292500.0
2010-08-04 15:45:00,23.89,23.91,23.88,23.9,374400.0,15.1156,15.1282,15.1093,15.1219,374400.0
2010-08-04 15:50:00,23.89,23.9,23.86,23.89,382100.0,15.1156,15.1219,15.0966,15.1156,382100.0
2010-08-04 15:55:00,23.88,23.94,23.88,23.93,542400.0,15.1093,15.1472,15.1093,15.1409,542400.0
2010-08-05 09:30:00,23.75,23.8,23.55,23.58,281900.0,15.027,15.0586,14.9005,14.9194,281900.0
2010-08-05 09:35:00,23.58,23.61,23.53,23.54,196500.0,14.9194,14.9384,14.8878,14.8941,196500.0
2010-08-05 09:40:00,23.53,23.58,23.53,23.53,221000.0,14.8878,14.9194,14.8878,14.8878,221000.0
2010-08-05 09:45:00,23.53,23.69,23.53,23.64,342400.0,14.8878,14.989,14.8878,14.9574,342400.0
2010-08-05 09:50:00,23.64,23.68,23.59,23.59,191400.0,14.9574,14.9827,14.9258,14.9258,191400.0
2010-08-05 09:55:00,23.58,23.61,23.56,23.56,130500.0,14.9194,14.9384,14.9068,14.9068,130500.0
2010-08-05 10:00:00,23.56,23.6,23.56,23.6,154000.0,14.9068,14.9321,14.9068,14.9321,154000.0
2010-08-05 10:05:00,23.6,23.62,23.58,23.58,104500.0,14.9321,14.9448,14.9194,14.9194,104500.0
2010-08-05 10:10:00,23.58,23.59,23.54,23.54,120900.0,14.9194,14.9258,14.8941,14.8941,120900.0
2010-08-05 10:15:00,23.54,23.54,23.44,23.45,723800.0,14.8941,14.8941,14.8309,14.8372,723800.0
2010-08-05 10:20:00,23.44,23.49,23.42,23.48,508400.0,14.8309,14.8625,14.8182,14.8562,508400.0
2010-08-05 10:25:00,23.48,23.52,23.45,23.46,294500.0,14.8562,14.8815,14.8372,14.8435,294500.0
2010-08-05 10:30:00,23.47,23.52,23.46,23.49,316400.0,14.8498,14.8815,14.8435,14.8625,316400.0
2010-08-05 10:35:00,23.49,23.51,23.46,23.51,89000.0,14.8625,14.8752,14.8435,14.8752,89000.0
2010-08-05 10:40:00,23.5,23.54,23.5,23.54,129200.0,14.8688,14.8941,14.8688,14.8941,129200.0
2010-08-05 10:45:00,23.54,23.56,23.52,23.56,93100.0,14.8941,14.9068,14.8815,14.9068,93100.0
2010-08-05 10:50:00,23.56,23.56,23.5,23.5,64200.0,14.9068,14.9068,14.8688,14.8688,64200.0
2010-08-05 10:55:00,23.5,23.52,23.49,23.51,71700.0,14.8688,14.8815,14.8625,14.8752,71700.0
2010-08-05 11:00:00,23.51,23.51,23.47,23.47,103900.0,14.8752,14.8752,14.8498,14.8498,103900.0
2010-08-05 11:05:00,23.47,23.51,23.46,23.5,63200.0,14.8498,14.8752,14.8435,14.8688,63200.0
2010-08-05 11:10:00,23.49,23.55,23.48,23.55,57100.0,14.8625,14.9005,14.8562,14.9005,57100.0
2010-08-05 11:15:00,23.55,23.6,23.55,23.59,114000.0,14.9005,14.9321,14.9005,14.9258,114000.0
2010-08-05 11:20:00,23.6,23.61,23.58,23.59,80200.0,14.9321,14.9384,14.9194,14.9258,80200.0
2010-08-05 11:25:00,23.6,23.6,23.58,23.59,31800.0,14.9321,14.9321,14.9194,14.9258,31800.0
2010-08-05 11:30:00,23.58,23.6,23.58,23.58,83100.0,14.9194,14.9321,14.9194,14.9194,83100.0
2010-08-05 11:35:00,23.58,23.62,23.57,23.62,90500.0,14.9194,14.9448,14.9131,14.9448,90500.0
2010-08-05 11:40:00,23.62,23.64,23.61,23.62,125400.0,14.9448,14.9574,14.9384,14.9448,125400.0
2010-08-05 11:45:00,23.63,23.63,23.6,23.62,34400.0,14.9511,14.9511,14.9321,14.9448,34400.0
2010-08-05 11:50:00,23.61,23.66,23.6,23.66,73400.0,14.9384,14.9701,14.9321,14.9701,73400.0
2010-08-05 11:55:00,23.66,23.66,23.58,23.58,62500.0,14.9701,14.9701,14.9194,14.9194,62500.0
2010-08-05 12:00:00,23.58,23.63,23.57,23.63,48000.0,14.9194,14.9511,14.9131,14.9511,48000.0
2010-08-05 12:05:00,23.63,23.63,23.57,23.57,61600.0,14.9511,14.9511,14.9131,14.9131,61600.0
2010-08-05 12:10:00,23.56,23.56,23.48,23.48,171100.0,14.9068,14.9068,14.8562,14.8562,171100.0
2010-08-05 12:15:00,23.48,23.54,23.48,23.5,209900.0,14.8562,14.8941,14.8562,14.8688,209900.0
2010-08-05 12:20:00,23.5,23.5,23.48,23.48,35800.0,14.8688,14.8688,14.8562,14.8562,35800.0
2010-08-05 12:25:00,23.48,23.53,23.48,23.53,47300.0,14.8562,14.8878,14.8562,14.8878,47300.0
2010-08-05 12:30:00,23.53,23.57,23.53,23.57,50900.0,14.8878,14.9131,14.8878,14.9131,50900.0
2010-08-05 12:35:00,23.56,23.59,23.55,23.56,46500.0,14.9068,14.9258,14.9005,14.9068,46500.0
2010-08-05 12:40:00,23.55,23.57,23.52,23.52,48400.0,14.9005,14.9131,14.8815,14.8815,48400.0
2010-08-05 12:45:00,23.52,23.56,23.52,23.52,84200.0,14.8815,14.9068,14.8815,14.8815,84200.0
2010-08-05 12:50:00,23.53,23.54,23.51,23.51,47500.0,14.8878,14.8941,14.8752,14.8752,47500.0
2010-08-05 12:55:00,23.51,23.51,23.5,23.5,34900.0,14.8752,14.8752,14.8688,14.8688,34900.0
2010-08-05 13:00:00,23.5,23.52,23.46,23.46,180700.0,14.8688,14.8815,14.8435,14.8435,180700.0
2010-08-05 13:05:00,23.46,23.47,23.43,23.43,319300.0,14.8435,14.8498,14.8245,14.8245,319300.0
2010-08-05 13:10:00,23.43,23.43,23.38,23.38,171600.0,14.8245,14.8245,14.7929,14.7929,171600.0
2010-08-05 13:15:00,23.38,23.42,23.38,23.4,96000.0,14.7929,14.8182,14.7929,14.8056,96000.0
2010-08-05 13:20:00,23.4,23.43,23.4,23.43,20000.0,14.8056,14.8245,14.8056,14.8245,20000.0
2010-08-05 13:25:00,23.43,23.45,23.42,23.44,18500.0,14.8245,14.8372,14.8182,14.8309,18500.0
2010-08-05 13:30:00,23.45,23.48,23.44,23.48,56200.0,14.8372,14.8562,14.8309,14.8562,56200.0
2010-08-05 13:35:00,23.47,23.52,23.47,23.51,43300.0,14.8498,14.8815,14.8498,14.8752,43300.0
2010-08-05 13:40:00,23.51,23.54,23.5,23.54,77100.0,14.8752,14.8941,14.8688,14.8941,77100.0
2010-08-05 13:45:00,23.54,23.56,23.54,23.55,39900.0,14.8941,14.9068,14.8941,14.9005,39900.0
2010-08-05 13:50:00,23.55,23.56,23.54,23.56,33800.0,14.9005,14.9068,14.8941,14.9068,33800.0
2010-08-05 13:55:00,23.56,23.6,23.56,23.57,76200.0,14.9068,14.9321,14.9068,14.9131,76200.0
2010-08-05 14:00:00,23.58,23.59,23.57,23.58,48600.0,14.9194,14.9258,14.9131,14.9194,48600.0
2010-08-05 14:05:00,23.58,23.59,23.57,23.58,42300.0,14.9194,14.9258,14.9131,14.9194,42300.0
2010-08-05 14:10:00,23.59,23.61,23.58,23.61,26300.0,14.9258,14.9384,14.9194,14.9384,26300.0
2010-08-05 14:15:00,23.6,23.64,23.6,23.6,74000.0,14.9321,14.9574,14.9321,14.9321,74000.0
2010-08-05 14:20:00,23.61,23.63,23.59,23.59,39700.0,14.9384,14.9511,14.9258,14.9258,39700.0
2010-08-05 14:25:00,23.59,23.63,23.59,23.6,44400.0,14.9258,14.9511,14.9258,14.9321,44400.0
2010-08-05 14:30:00,23.6,23.61,23.59,23.6,64600.0,14.9321,14.9384,14.9258,14.9321,64600.0
2010-08-05 14:35:00,23.59,23.63,23.59,23.61,64300.0,14.9258,14.9511,14.9258,14.9384,64300.0
2010-08-05 14:40:00,23.6,23.64,23.6,23.6,53100.0,14.9321,14.9574,14.9321,14.9321,53100.0
2010-08-05 14:45:00,23.6,23.62,23.6,23.6,35200.0,14.9321,14.9448,14.9321,14.9321,35200.0
2010-08-05 14:50:00,23.6,23.62,23.59,23.61,50600.0,14.9321,14.9448,14.9258,14.9384,50600.0
2010-08-05 14:55:00,23.61,23.62,23.57,23.6,173500.0,14.9384,14.9448,14.9131,14.9321,173500.0
2010-08-05 15:00:00,23.6,23.65,23.59,23.64,100100.0,14.9321,14.9637,14.9258,14.9574,100100.0
2010-08-05 15:05:00,23.63,23.68,23.63,23.67,84100.0,14.9511,14.9827,14.9511,14.9764,84100.0
2010-08-05 15:10:00,23.66,23.69,23.66,23.66,120700.0,14.9701,14.989,14.9701,14.9701,120700.0
2010-08-05 15:15:00,23.66,23.66,23.63,23.65,103700.0,14.9701,14.9701,14.9511,14.9637,103700.0
2010-08-05 15:20:00,23.64,23.69,23.64,23.69,93700.0,14.9574,14.989,14.9574,14.989,93700.0
2010-08-05 15:25:00,23.69,23.69,23.66,23.68,80600.0,14.989,14.989,14.9701,14.9827,80600.0
2010-08-05 15:30:00,23.68,23.68,23.64,23.64,78600.0,14.9827,14.9827,14.9574,14.9574,78600.0
2010-08-05 15:35:00,23.64,23.67,23.64,23.67,80600.0,14.9574,14.9764,14.9574,14.9764,80600.0
2010-08-05 15:40:00,23.66,23.67,23.64,23.64,167000.0,14.9701,14.9764,14.9574,14.9574,167000.0
2010-08-05 15:45:00,23.65,23.66,23.64,23.65,126900.0,14.9637,14.9701,14.9574,14.9637,126900.0
2010-08-05 15:50:00,23.65,23.68,23.63,23.68,213700.0,14.9637,14.9827,14.9511,14.9827,213700.0
2010-08-05 15:55:00,23.67,23.69,23.67,23.68,419500.0,14.9764,14.989,14.9764,14.9827,419500.0
2010-08-06 09:30:00,23.38,23.47,23.33,23.39,185200.0,14.7929,14.8498,14.7613,14.7992,185200.0
2010-08-06 09:35:00,23.39,23.39,23.26,23.27,203500.0,14.7992,14.7992,14.717,14.7233,203500.0
2010-08-06 09:40:00,23.26,23.28,23.22,23.28,321400.0,14.717,14.7296,14.6917,14.7296,321400.0
2010-08-06 09:45:00,23.28,23.33,23.28,23.28,105200.0,14.7296,14.7613,14.7296,14.7296,105200.0
2010-08-06 09:50:00,23.29,23.31,23.22,23.23,218900.0,14.736,14.7486,14.6917,14.698,218900.0
2010-08-06 09:55:00,23.23,23.25,23.21,23.22,162400.0,14.698,14.7106,14.6853,14.6917,162400.0
2010-08-06 10:00:00,23.23,23.25,23.21,23.24,303200.0,14.698,14.7106,14.6853,14.7043,303200.0
2010-08-06 10:05:00,23.25,23.31,23.25,23.27,96100.0,14.7106,14.7486,14.7106,14.7233,96100.0
2010-08-06 10:10:00,23.27,23.27,23.24,23.26,74800.0,14.7233,14.7233,14.7043,14.717,74800.0
2010-08-06 10:15:00,23.27,23.33,23.26,23.33,86300.0,14.7233,14.7613,14.717,14.7613,86300.0
2010-08-06 10:20:00,23.33,23.33,23.23,23.25,203500.0,14.7613,14.7613,14.698,14.7106,203500.0
2010-08-06 10:25:00,23.25,23.3,23.23,23.26,102700.0,14.7106,14.7423,14.698,14.717,102700.0
2010-08-06 10:30:00,23.27,23.27,23.22,23.22,69500.0,14.7233,14.7233,14.6917,14.6917,69500.0
2010-08-06 10:35:00,23.22,23.22,23.13,23.13,131500.0,14.6917,14.6917,14.6347,14.6347,131500.0
2010-08-06 10:40:00,23.14,23.15,23.09,23.11,216500.0,14.641,14.6474,14.6094,14.6221,216500.0
2010-08-06 10:45:00,23.1,23.12,23.05,23.05,179400.0,14.6157,14.6284,14.5841,14.5841,179400.0
2010-08-06 10:50:00,23.06,23.09,23.03,23.04,152800.0,14.5904,14.6094,14.5715,14.5778,152800.0
2010-08-06 10:55:00,23.04,23.07,22.97,23.02,181000.0,14.5778,14.5968,14.5335,14.5651,181000.0
2010-08-06 11:00:00,23.01,23.03,22.97,22.97,127900.0,14.5588,14.5715,14.5335,14.5335,127900.0
2010-08-06 11:05:00,22.98,22.98,22.92,22.96,173400.0,14.5398,14.5398,14.5019,14.5272,173400.0
2010-08-06 11:10:00,22.97,22.99,22.96,22.99,62200.0,14.5335,14.5461,14.5272,14.5461,62200.0
2010-08-06 11:15:00,22.99,23.03,22.98,22.99,110700.0,14.5461,14.5715,14.5398,14.5461,110700.0
2010-08-06 11:20:00,23.0,23.05,22.99,23.05,107200.0,14.5525,14.5841,14.5461,14.5841,107200.0
2010-08-06 11:25:00,23.04,23.06,23.01,23.03,76400.0,14.5778,14.5904,14.5588,14.5715,76400.0
2010-08-06 11:30:00,23.03,23.03,22.99,23.01,121700.0,14.5715,14.5715,14.5461,14.5588,121700.0
2010-08-06 11:35:00,23.01,23.06,23.01,23.05,52900.0,14.5588,14.5904,14.5588,14.5841,52900.0
2010-08-06 11:40:00,23.04,23.05,23.01,23.02,82700.0,14.5778,14.5841,14.5588,14.5651,82700.0
2010-08-06 11:45:00,23.01,23.04,23.0,23.03,64700.0,14.5588,14.5778,14.5525,14.5715,64700.0
2010-08-06 11:50:00,23.02,23.05,23.02,23.03,54800.0,14.5651,14.5841,14.5651,14.5715,54800.0
2010-08-06 11:55:00,23.03,23.03,22.99,23.0,77100.0,14.5715,14.5715,14.5461,14.5525,77100.0
2010-08-06 12:00:00,23.0,23.01,22.95,22.97,56500.0,14.5525,14.5588,14.5208,14.5335,56500.0
2010-08-06 12:05:00,22.97,23.01,22.96,23.0,47200.0,14.5335,14.5588,14.5272,14.5525,47200.0
2010-08-06 12:10:00,23.0,23.0,22.97,22.98,57900.0,14.5525,14.5525,14.5335,14.5398,57900.0
2010-08-06 12:15:00,22.97,22.97,22.93,22.94,88100.0,14.5335,14.5335,14.5082,14.5145,88100.0
2010-08-06 12:20:00,22.94,22.96,22.92,22.94,91500.0,14.5145,14.5272,14.5019,14.5145,91500.0
2010-08-06 12:25:00,22.94,22.94,22.9,22.91,86600.0,14.5145,14.5145,14.4892,14.4955,86600.0
2010-08-06 12:30:00,22.91,22.94,22.91,22.93,59600.0,14.4955,14.5145,14.4955,14.5082,59600.0
2010-08-06 12:35:00,22.93,22.97,22.92,22.97,23000.0,14.5082,14.5335,14.5019,14.5335,23000.0
2010-08-06 12:40:00,22.96,22.98,22.93,22.94,72800.0,14.5272,14.5398,14.5082,14.5145,72800.0
2010-08-06 12:45:00,22.95,22.95,22.91,22.92,49300.0,14.5208,14.5208,14.4955,14.5019,49300.0
2010-08-06 12:50:00,22.92,22.94,22.91,22.91,71800.0,14.5019,14.5145,14.4955,14.4955,71800.0
2010-08-06 12:55:00,22.92,22.92,22.9,22.91,106700.0,14.5019,14.5019,14.4892,14.4955,106700.0
2010-08-06 13:00:00,22.92,22.95,22.91,22.95,84700.0,14.5019,14.5208,14.4955,14.5208,84700.0
2010-08-06 13:05:00,22.94,22.94,22.91,22.91,41900.0,14.5145,14.5145,14.4955,14.4955,41900.0
2010-08-06 13:10:00,22.91,22.92,22.89,22.9,65900.0,14.4955,14.5019,14.4829,14.4892,65900.0
2010-08-06 13:15:00,22.9,22.91,22.88,22.89,93000.0,14.4892,14.4955,14.4765,14.4829,93000.0
2010-08-06 13:20:00,22.89,22.92,22.89,22.91,48800.0,14.4829,14.5019,14.4829,14.4955,48800.0
2010-08-06 13:25:00,22.91,22.91,22.88,22.88,86100.0,14.4955,14.4955,14.4765,14.4765,86100.0
2010-08-06 13:30:00,22.88,22.92,22.88,22.89,126800.0,14.4765,14.5019,14.4765,14.4829,126800.0
2010-08-06 13:35:00,22.89,22.91,22.87,22.87,64000.0,14.4829,14.4955,14.4702,14.4702,64000.0
2010-08-06 13:40:00,22.88,22.91,22.88,22.9,70700.0,14.4765,14.4955,14.4765,14.4892,70700.0
2010-08-06 13:45:00,22.9,22.95,22.89,22.93,203700.0,14.4892,14.5208,14.4829,14.5082,203700.0
2010-08-06 13:50:00,22.93,22.94,22.91,22.92,81500.0,14.5082,14.5145,14.4955,14.5019,81500.0
2010-08-06 13:55:00,22.93,22.95,22.92,22.94,58100.0,14.5082,14.5208,14.5019,14.5145,58100.0
2010-08-06 14:00:00,22.95,22.95,22.89,22.91,144600.0,14.5208,14.5208,14.4829,14.4955,144600.0
2010-08-06 14:05:00,22.91,22.91,22.89,22.9,80200.0,14.4955,14.4955,14.4829,14.4892,80200.0
2010-08-06 14:10:00,22.91,22.91,22.87,22.89,90100.0,14.4955,14.4955,14.4702,14.4829,90100.0
2010-08-06 14:15:00,22.9,22.9,22.87,22.9,95300.0,14.4892,14.4892,14.4702,14.4892,95300.0
2010-08-06 14:20:00,22.9,22.9,22.88,22.88,41600.0,14.4892,14.4892,14.4765,14.4765,41600.0
2010-08-06 14:25:00,22.88,22.91,22.88,22.9,82700.0,14.4765,14.4955,14.4765,14.4892,82700.0
2010-08-06 14:30:00,22.89,22.91,22.88,22.88,131000.0,14.4829,14.4955,14.4765,14.4765,131000.0
2010-08-06 14:35:00,22.88,22.9,22.88,22.89,70200.0,14.4765,14.4892,14.4765,14.4829,70200.0
2010-08-06 14:40:00,22.88,22.9,22.88,22.9,185700.0,14.4765,14.4892,14.4765,14.4892,185700.0
2010-08-06 14:45:00,22.89,22.99,22.89,22.97,137300.0,14.4829,14.5461,14.4829,14.5335,137300.0
2010-08-06 14:50:00,22.98,23.03,22.96,23.01,181500.0,14.5398,14.5715,14.5272,14.5588,181500.0
2010-08-06 14:55:00,23.0,23.03,22.96,22.98,135700.0,14.5525,14.5715,14.5272,14.5398,135700.0
2010-08-06 15:00:00,22.98,23.05,22.98,23.0,296700.0,14.5398,14.5841,14.5398,14.5525,296700.0
2010-08-06 15:05:00,23.0,23.03,23.0,23.01,171500.0,14.5525,14.5715,14.5525,14.5588,171500.0
2010-08-06 15:10:00,23.01,23.03,22.98,22.99,144100.0,14.5588,14.5715,14.5398,14.5461,144100.0
2010-08-06 15:15:00,22.98,23.05,22.98,23.05,103500.0,14.5398,14.5841,14.5398,14.5841,103500.0
2010-08-06 15:20:00,23.05,23.08,23.03,23.05,160800.0,14.5841,14.6031,14.5715,14.5841,160800.0
2010-08-06 15:25:00,23.04,23.1,23.03,23.07,154000.0,14.5778,14.6157,14.5715,14.5968,154000.0
2010-08-06 15:30:00,23.08,23.13,23.08,23.13,137400.0,14.6031,14.6347,14.6031,14.6347,137400.0
2010-08-06 15:35:00,23.13,23.14,23.12,23.14,119600.0,14.6347,14.641,14.6284,14.641,119600.0
2010-08-06 15:40:00,23.14,23.18,23.13,23.16,279600.0,14.641,14.6664,14.6347,14.6537,279600.0
2010-08-06 15:45:00,23.17,23.2,23.04,23.19,438800.0,14.66,14.679,14.5778,14.6727,438800.0
2010-08-06 15:50:00,23.2,23.2,23.16,23.17,408800.0,14.679,14.679,14.6537,14.66,408800.0
2010-08-06 15:55:00,23.18,23.22,23.18,23.21,479700.0,14.6664,14.6917,14.6664,14.6853,479700.0
2010-08-09 09:30:00,23.37,23.39,23.22,23.22,105600.0,14.7866,14.7992,14.6917,14.6917,105600.0
2010-08-09 09:35:00,23.22,23.29,23.22,23.24,171900.0,14.6917,14.736,14.6917,14.7043,171900.0
2010-08-09 09:40:00,23.24,23.24,23.13,23.16,260200.0,14.7043,14.7043,14.6347,14.6537,260200.0
2010-08-09 09:45:00,23.16,23.19,23.11,23.12,240600.0,14.6537,14.6727,14.6221,14.6284,240600.0
2010-08-09 09:50:00,23.12,23.14,23.11,23.11,81400.0,14.6284,14.641,14.6221,14.6221,81400.0
2010-08-09 09:55:00,23.11,23.12,23.11,23.11,69800.0,14.6221,14.6284,14.6221,14.6221,69800.0
2010-08-09 10:00:00,23.11,23.12,22.99,23.01,337800.0,14.6221,14.6284,14.5461,14.5588,337800.0
2010-08-09 10:05:00,23.01,23.03,22.98,22.99,125000.0,14.5588,14.5715,14.5398,14.5461,125000.0
2010-08-09 10:10:00,22.99,23.04,22.99,23.01,90300.0,14.5461,14.5778,14.5461,14.5588,90300.0
2010-08-09 10:15:00,23.01,23.04,23.01,23.03,170300.0,14.5588,14.5778,14.5588,14.5715,170300.0
2010-08-09 10:20:00,23.04,23.05,23.03,23.04,121400.0,14.5778,14.5841,14.5715,14.5778,121400.0
2010-08-09 10:25:00,23.04,23.05,23.02,23.03,101700.0,14.5778,14.5841,14.5651,14.5715,101700.0
2010-08-09 10:30:00,23.03,23.11,23.03,23.11,122300.0,14.5715,14.6221,14.5715,14.6221,122300.0
2010-08-09 10:35:00,23.11,23.15,23.1,23.14,72200.0,14.6221,14.6474,14.6157,14.641,72200.0
2010-08-09 10:40:00,23.14,23.17,23.14,23.15,89900.0,14.641,14.66,14.641,14.6474,89900.0
2010-08-09 10:45:00,23.15,23.18,23.15,23.17,92500.0,14.6474,14.6664,14.6474,14.66,92500.0
2010-08-09 10:50:00,23.18,23.2,23.17,23.19,162900.0,14.6664,14.679,14.66,14.6727,162900.0
2010-08-09 10:55:00,23.19,23.27,23.16,23.27,289700.0,14.6727,14.7233,14.6537,14.7233,289700.0
2010-08-09 11:00:00,23.28,23.28,23.25,23.27,55700.0,14.7296,14.7296,14.7106,14.7233,55700.0
2010-08-09 11:05:00,23.26,23.29,23.26,23.28,45100.0,14.717,14.736,14.717,14.7296,45100.0
2010-08-09 11:10:00,23.28,23.3,23.28,23.3,98900.0,14.7296,14.7423,14.7296,14.7423,98900.0
2010-08-09 11:15:00,23.3,23.31,23.29,23.31,111800.0,14.7423,14.7486,14.736,14.7486,111800.0
2010-08-09 11:20:00,23.3,23.31,23.3,23.31,70000.0,14.7423,14.7486,14.7423,14.7486,70000.0
2010-08-09 11:25:00,23.31,23.31,23.3,23.31,60100.0,14.7486,14.7486,14.7423,14.7486,60100.0
2010-08-09 11:30:00,23.31,23.38,23.3,23.37,177700.0,14.7486,14.7929,14.7423,14.7866,177700.0
2010-08-09 11:35:00,23.37,23.42,23.36,23.4,138300.0,14.7866,14.8182,14.7802,14.8056,138300.0
2010-08-09 11:40:00,23.4,23.41,23.39,23.39,47500.0,14.8056,14.8119,14.7992,14.7992,47500.0
2010-08-09 11:45:00,23.39,23.42,23.39,23.42,53500.0,14.7992,14.8182,14.7992,14.8182,53500.0
2010-08-09 11:50:00,23.42,23.44,23.41,23.43,95700.0,14.8182,14.8309,14.8119,14.8245,95700.0
2010-08-09 11:55:00,23.44,23.45,23.43,23.44,80900.0,14.8309,14.8372,14.8245,14.8309,80900.0
2010-08-09 12:00:00,23.44,23.49,23.44,23.48,54700.0,14.8309,14.8625,14.8309,14.8562,54700.0
2010-08-09 12:05:00,23.48,23.49,23.47,23.48,112000.0,14.8562,14.8625,14.8498,14.8562,112000.0
2010-08-09 12:10:00,23.49,23.5,23.45,23.46,193900.0,14.8625,14.8688,14.8372,14.8435,193900.0
2010-08-09 12:15:00,23.46,23.48,23.45,23.46,81100.0,14.8435,14.8562,14.8372,14.8435,81100.0
2010-08-09 12:20:00,23.46,23.47,23.45,23.46,30600.0,14.8435,14.8498,14.8372,14.8435,30600.0
2010-08-09 12:25:00,23.46,23.47,23.44,23.45,52600.0,14.8435,14.8498,14.8309,14.8372,52600.0
2010-08-09 12:30:00,23.46,23.46,23.43,23.44,68900.0,14.8435,14.8435,14.8245,14.8309,68900.0
2010-08-09 12:35:00,23.43,23.44,23.43,23.43,18700.0,14.8245,14.8309,14.8245,14.8245,18700.0
2010-08-09 12:40:00,23.44,23.46,23.43,23.45,45600.0,14.8309,14.8435,14.8245,14.8372,45600.0
2010-08-09 12:45:00,23.46,23.46,23.44,23.44,81700.0,14.8435,14.8435,14.8309,14.8309,81700.0
2010-08-09 12:50:00,23.44,23.46,23.44,23.45,58900.0,14.8309,14.8435,14.8309,14.8372,58900.0
2010-08-09 12:55:00,23.45,23.46,23.44,23.44,22000.0,14.8372,14.8435,14.8309,14.8309,22000.0
2010-08-09 13:00:00,23.44,23.45,23.44,23.44,45500.0,14.8309,14.8372,14.8309,14.8309,45500.0
2010-08-09 13:05:00,23.44,23.45,23.44,23.44,13900.0,14.8309,14.8372,14.8309,14.8309,13900.0
2010-08-09 13:10:00,23.44,23.46,23.44,23.46,59200.0,14.8309,14.8435,14.8309,14.8435,59200.0
2010-08-09 13:15:00,23.46,23.49,23.45,23.49,36100.0,14.8435,14.8625,14.8372,14.8625,36100.0
2010-08-09 13:20:00,23.49,23.52,23.48,23.49,167400.0,14.8625,14.8815,14.8562,14.8625,167400.0
2010-08-09 13:25:00,23.49,23.49,23.46,23.46,21100.0,14.8625,14.8625,14.8435,14.8435,21100.0
2010-08-09 13:30:00,23.46,23.47,23.45,23.46,35100.0,14.8435,14.8498,14.8372,14.8435,35100.0
2010-08-09 13:35:00,23.47,23.47,23.46,23.46,13500.0,14.8498,14.8498,14.8435,14.8435,13500.0
2010-08-09 13:40:00,23.47,23.48,23.46,23.48,48400.0,14.8498,14.8562,14.8435,14.8562,48400.0
2010-08-09 13:45:00,23.48,23.52,23.48,23.52,65100.0,14.8562,14.8815,14.8562,14.8815,65100.0
2010-08-09 13:50:00,23.52,23.54,23.51,23.53,63700.0,14.8815,14.8941,14.8752,14.8878,63700.0
2010-08-09 13:55:00,23.54,23.54,23.53,23.54,50100.0,14.8941,14.8941,14.8878,14.8941,50100.0
2010-08-09 14:00:00,23.53,23.57,23.53,23.55,143600.0,14.8878,14.9131,14.8878,14.9005,143600.0
2010-08-09 14:05:00,23.55,23.58,23.54,23.58,133400.0,14.9005,14.9194,14.8941,14.9194,133400.0
2010-08-09 14:10:00,23.57,23.58,23.57,23.58,35300.0,14.9131,14.9194,14.9131,14.9194,35300.0
2010-08-09 14:15:00,23.57,23.58,23.56,23.58,51300.0,14.9131,14.9194,14.9068,14.9194,51300.0
2010-08-09 14:20:00,23.58,23.59,23.57,23.58,74000.0,14.9194,14.9258,14.9131,14.9194,74000.0
2010-08-09 14:25:00,23.58,23.61,23.58,23.61,54600.0,14.9194,14.9384,14.9194,14.9384,54600.0
2010-08-09 14:30:00,23.6,23.65,23.6,23.64,161900.0,14.9321,14.9637,14.9321,14.9574,161900.0
2010-08-09 14:35:00,23.64,23.65,23.61,23.63,192600.0,14.9574,14.9637,14.9384,14.9511,192600.0
2010-08-09 14:40:00,23.63,23.71,23.63,23.68,162300.0,14.9511,15.0017,14.9511,14.9827,162300.0
2010-08-09 14:45:00,23.68,23.71,23.67,23.71,105100.0,14.9827,15.0017,14.9764,15.0017,105100.0
2010-08-09 14:50:00,23.7,23.71,23.67,23.67,93800.0,14.9954,15.0017,14.9764,14.9764,93800.0
2010-08-09 14:55:00,23.67,23.69,23.67,23.68,100800.0,14.9764,14.989,14.9764,14.9827,100800.0
2010-08-09 15:00:00,23.68,23.68,23.64,23.65,94400.0,14.9827,14.9827,14.9574,14.9637,94400.0
2010-08-09 15:05:00,23.64,23.65,23.61,23.63,137900.0,14.9574,14.9637,14.9384,14.9511,137900.0
2010-08-09 15:10:00,23.62,23.63,23.57,23.57,184400.0,14.9448,14.9511,14.9131,14.9131,184400.0
2010-08-09 15:15:00,23.58,23.6,23.56,23.59,100200.0,14.9194,14.9321,14.9068,14.9258,100200.0
2010-08-09 15:20:00,23.59,23.62,23.58,23.59,156200.0,14.9258,14.9448,14.9194,14.9258,156200.0
2010-08-09 15:25:00,23.59,23.63,23.59,23.62,98400.0,14.9258,14.9511,14.9258,14.9448,98400.0
2010-08-09 15:30:00,23.62,23.63,23.58,23.59,162100.0,14.9448,14.9511,14.9194,14.9258,162100.0
2010-08-09 15:35:00,23.59,23.64,23.59,23.64,58800.0,14.9258,14.9574,14.9258,14.9574,58800.0
2010-08-09 15:40:00,23.64,23.68,23.63,23.65,168900.0,14.9574,14.9827,14.9511,14.9637,168900.0
2010-08-09 15:45:00,23.64,23.64,23.62,23.64,232300.0,14.9574,14.9574,14.9448,14.9574,232300.0
2010-08-09 15:50:00,23.63,23.64,23.59,23.63,321900.0,14.9511,14.9574,14.9258,14.9511,321900.0
2010-08-09 15:55:00,23.63,23.65,23.6,23.62,863700.0,14.9511,14.9637,14.9321,14.9448,863700.0
2010-08-10 09:30:00,23.37,23.61,23.37,23.49,149800.0,14.7866,14.9384,14.7866,14.8625,149800.0
2010-08-10 09:35:00,23.49,23.56,23.43,23.46,97800.0,14.8625,14.9068,14.8245,14.8435,97800.0
2010-08-10 09:40:00,23.46,23.47,23.41,23.46,94900.0,14.8435,14.8498,14.8119,14.8435,94900.0
2010-08-10 09:45:00,23.46,23.47,23.41,23.44,74200.0,14.8435,14.8498,14.8119,14.8309,74200.0
2010-08-10 09:50:00,23.43,23.43,23.31,23.36,100800.0,14.8245,14.8245,14.7486,14.7802,100800.0
2010-08-10 09:55:00,23.36,23.38,23.35,23.38,34900.0,14.7802,14.7929,14.7739,14.7929,34900.0
2010-08-10 10:00:00,23.38,23.39,23.31,23.32,110700.0,14.7929,14.7992,14.7486,14.7549,110700.0
2010-08-10 10:05:00,23.32,23.39,23.3,23.37,56600.0,14.7549,14.7992,14.7423,14.7866,56600.0
2010-08-10 10:10:00,23.37,23.38,23.32,23.32,51500.0,14.7866,14.7929,14.7549,14.7549,51500.0
2010-08-10 10:15:00,23.33,23.36,23.32,23.35,58100.0,14.7613,14.7802,14.7549,14.7739,58100.0
2010-08-10 10:20:00,23.36,23.37,23.33,23.34,42200.0,14.7802,14.7866,14.7613,14.7676,42200.0
2010-08-10 10:25:00,23.34,23.35,23.3,23.31,45400.0,14.7676,14.7739,14.7423,14.7486,45400.0
2010-08-10 10:30:00,23.31,23.31,23.27,23.28,56600.0,14.7486,14.7486,14.7233,14.7296,56600.0
2010-08-10 10:35:00,23.28,23.31,23.28,23.31,29400.0,14.7296,14.7486,14.7296,14.7486,29400.0
2010-08-10 10:40:00,23.31,23.35,23.31,23.32,39400.0,14.7486,14.7739,14.7486,14.7549,39400.0
2010-08-10 10:45:00,23.32,23.32,23.28,23.28,30400.0,14.7549,14.7549,14.7296,14.7296,30400.0
2010-08-10 10:50:00,23.28,23.29,23.26,23.26,70000.0,14.7296,14.736,14.717,14.717,70000.0
2010-08-10 10:55:00,23.26,23.29,23.23,23.28,61700.0,14.717,14.736,14.698,14.7296,61700.0
2010-08-10 11:00:00,23.28,23.32,23.27,23.32,61800.0,14.7296,14.7549,14.7233,14.7549,61800.0
2010-08-10 11:05:00,23.32,23.33,23.32,23.32,29100.0,14.7549,14.7613,14.7549,14.7549,29100.0
2010-08-10 11:10:00,23.32,23.35,23.31,23.31,80800.0,14.7549,14.7739,14.7486,14.7486,80800.0
2010-08-10 11:15:00,23.31,23.32,23.31,23.32,26400.0,14.7486,14.7549,14.7486,14.7549,26400.0
2010-08-10 11:20:00,23.32,23.34,23.31,23.33,45800.0,14.7549,14.7676,14.7486,14.7613,45800.0
2010-08-10 11:25:00,23.33,23.35,23.3,23.35,132800.0,14.7613,14.7739,14.7423,14.7739,132800.0
2010-08-10 11:30:00,23.35,23.36,23.34,23.35,33900.0,14.7739,14.7802,14.7676,14.7739,33900.0
2010-08-10 11:35:00,23.35,23.36,23.34,23.35,41800.0,14.7739,14.7802,14.7676,14.7739,41800.0
2010-08-10 11:40:00,23.36,23.38,23.35,23.37,59700.0,14.7802,14.7929,14.7739,14.7866,59700.0
2010-08-10 11:45:00,23.37,23.38,23.34,23.36,51200.0,14.7866,14.7929,14.7676,14.7802,51200.0
2010-08-10 11:50:00,23.36,23.38,23.35,23.38,56900.0,14.7802,14.7929,14.7739,14.7929,56900.0
2010-08-10 11:55:00,23.38,23.4,23.37,23.39,71900.0,14.7929,14.8056,14.7866,14.7992,71900.0
2010-08-10 12:00:00,23.38,23.39,23.37,23.39,94600.0,14.7929,14.7992,14.7866,14.7992,94600.0
2010-08-10 12:05:00,23.38,23.4,23.34,23.34,144100.0,14.7929,14.8056,14.7676,14.7676,144100.0
2010-08-10 12:10:00,23.34,23.37,23.34,23.36,25900.0,14.7676,14.7866,14.7676,14.7802,25900.0
2010-08-10 12:15:00,23.36,23.37,23.36,23.36,28700.0,14.7802,14.7866,14.7802,14.7802,28700.0
2010-08-10 12:20:00,23.36,23.37,23.34,23.34,60800.0,14.7802,14.7866,14.7676,14.7676,60800.0
2010-08-10 12:25:00,23.34,23.35,23.32,23.33,39500.0,14.7676,14.7739,14.7549,14.7613,39500.0
2010-08-10 12:30:00,23.33,23.33,23.3,23.3,40600.0,14.7613,14.7613,14.7423,14.7423,40600.0
2010-08-10 12:35:00,23.3,23.31,23.29,23.29,23200.0,14.7423,14.7486,14.736,14.736,23200.0
2010-08-10 12:40:00,23.3,23.31,23.29,23.31,48300.0,14.7423,14.7486,14.736,14.7486,48300.0
2010-08-10 12:45:00,23.3,23.33,23.3,23.32,42400.0,14.7423,14.7613,14.7423,14.7549,42400.0
2010-08-10 12:50:00,23.32,23.32,23.28,23.3,67100.0,14.7549,14.7549,14.7296,14.7423,67100.0
2010-08-10 12:55:00,23.3,23.31,23.29,23.31,32400.0,14.7423,14.7486,14.736,14.7486,32400.0
2010-08-10 13:00:00,23.3,23.31,23.3,23.3,11900.0,14.7423,14.7486,14.7423,14.7423,11900.0
2010-08-10 13:05:00,23.3,23.31,23.29,23.3,26500.0,14.7423,14.7486,14.736,14.7423,26500.0
2010-08-10 13:10:00,23.29,23.3,23.28,23.29,22900.0,14.736,14.7423,14.7296,14.736,22900.0
2010-08-10 13:15:00,23.29,23.3,23.29,23.29,37300.0,14.736,14.7423,14.736,14.736,37300.0
2010-08-10 13:20:00,23.29,23.3,23.25,23.27,65600.0,14.736,14.7423,14.7106,14.7233,65600.0
2010-08-10 13:25:00,23.26,23.27,23.25,23.26,61200.0,14.717,14.7233,14.7106,14.717,61200.0
2010-08-10 13:30:00,23.25,23.27,23.24,23.26,67200.0,14.7106,14.7233,14.7043,14.717,67200.0
2010-08-10 13:35:00,23.26,23.27,23.24,23.25,64700.0,14.717,14.7233,14.7043,14.7106,64700.0
2010-08-10 13:40:00,23.25,23.29,23.24,23.29,56800.0,14.7106,14.736,14.7043,14.736,56800.0
2010-08-10 13:45:00,23.29,23.31,23.28,23.28,48200.0,14.736,14.7486,14.7296,14.7296,48200.0
2010-08-10 13:50:00,23.28,23.29,23.26,23.26,35600.0,14.7296,14.736,14.717,14.717,35600.0
2010-08-10 13:55:00,23.26,23.27,23.24,23.27,77200.0,14.717,14.7233,14.7043,14.7233,77200.0
2010-08-10 14:00:00,23.27,23.3,23.26,23.3,71500.0,14.7233,14.7423,14.717,14.7423,71500.0
2010-08-10 14:05:00,23.3,23.32,23.28,23.28,100900.0,14.7423,14.7549,14.7296,14.7296,100900.0
2010-08-10 14:10:00,23.28,23.33,23.26,23.33,79100.0,14.7296,14.7613,14.717,14.7613,79100.0
2010-08-10 14:15:00,23.34,23.55,23.31,23.41,483000.0,14.7676,14.9005,14.7486,14.8119,483000.0
2010-08-10 14:20:00,23.42,23.49,23.41,23.42,325500.0,14.8182,14.8625,14.8119,14.8182,325500.0
2010-08-10 14:25:00,23.41,23.42,23.35,23.41,264900.0,14.8119,14.8182,14.7739,14.8119,264900.0
2010-08-10 14:30:00,23.42,23.58,23.42,23.53,317900.0,14.8182,14.9194,14.8182,14.8878,317900.0
2010-08-10 14:35:00,23.54,23.57,23.53,23.54,203700.0,14.8941,14.9131,14.8878,14.8941,203700.0
2010-08-10 14:40:00,23.53,23.59,23.53,23.57,269100.0,14.8878,14.9258,14.8878,14.9131,269100.0
2010-08-10 14:45:00,23.57,23.58,23.54,23.55,111900.0,14.9131,14.9194,14.8941,14.9005,111900.0
2010-08-10 14:50:00,23.55,23.55,23.5,23.51,170100.0,14.9005,14.9005,14.8688,14.8752,170100.0
2010-08-10 14:55:00,23.51,23.53,23.49,23.51,100200.0,14.8752,14.8878,14.8625,14.8752,100200.0
2010-08-10 15:00:00,23.51,23.61,23.51,23.59,191900.0,14.8752,14.9384,14.8752,14.9258,191900.0
2010-08-10 15:05:00,23.59,23.63,23.57,23.63,124700.0,14.9258,14.9511,14.9131,14.9511,124700.0
2010-08-10 15:10:00,23.62,23.63,23.45,23.47,202700.0,14.9448,14.9511,14.8372,14.8498,202700.0
2010-08-10 15:15:00,23.47,23.51,23.45,23.46,151400.0,14.8498,14.8752,14.8372,14.8435,151400.0
2010-08-10 15:20:00,23.46,23.5,23.43,23.47,130600.0,14.8435,14.8688,14.8245,14.8498,130600.0
2010-08-10 15:25:00,23.47,23.5,23.44,23.49,88600.0,14.8498,14.8688,14.8309,14.8625,88600.0
2010-08-10 15:30:00,23.5,23.5,23.46,23.5,69600.0,14.8688,14.8688,14.8435,14.8688,69600.0
2010-08-10 15:35:00,23.49,23.54,23.47,23.51,191500.0,14.8625,14.8941,14.8498,14.8752,191500.0
2010-08-10 15:40:00,23.51,23.56,23.5,23.52,216000.0,14.8752,14.9068,14.8688,14.8815,216000.0
2010-08-10 15:45:00,23.52,23.54,23.48,23.48,191100.0,14.8815,14.8941,14.8562,14.8562,191100.0
2010-08-10 15:50:00,23.49,23.49,23.41,23.44,295500.0,14.8625,14.8625,14.8119,14.8309,295500.0
2010-08-10 15:55:00,23.44,23.46,23.42,23.44,534700.0,14.8309,14.8435,14.8182,14.8309,534700.0
2010-08-11 09:30:00,23.04,23.1,22.89,22.93,190000.0,14.5778,14.6157,14.4829,14.5082,190000.0
2010-08-11 09:35:00,22.94,23.05,22.92,22.93,252200.0,14.5145,14.5841,14.5019,14.5082,252200.0
2010-08-11 09:40:00,22.94,22.95,22.9,22.9,124100.0,14.5145,14.5208,14.4892,14.4892,124100.0
2010-08-11 09:45:00,22.9,22.92,22.86,22.88,81200.0,14.4892,14.5019,14.4639,14.4765,81200.0
2010-08-11 09:50:00,22.89,22.9,22.82,22.84,132500.0,14.4829,14.4892,14.4386,14.4512,132500.0
2010-08-11 09:55:00,22.85,22.85,22.78,22.84,98700.0,14.4576,14.4576,14.4133,14.4512,98700.0
2010-08-11 10:00:00,22.84,22.87,22.81,22.85,70500.0,14.4512,14.4702,14.4323,14.4576,70500.0
2010-08-11 10:05:00,22.86,22.86,22.82,22.85,84200.0,14.4639,14.4639,14.4386,14.4576,84200.0
2010-08-11 10:10:00,22.85,22.85,22.77,22.78,84800.0,14.4576,14.4576,14.4069,14.4133,84800.0
2010-08-11 10:15:00,22.77,22.77,22.7,22.7,161300.0,14.4069,14.4069,14.3627,14.3627,161300.0
2010-08-11 10:20:00,22.7,22.75,22.7,22.74,154000.0,14.3627,14.3943,14.3627,14.388,154000.0
2010-08-11 10:25:00,22.74,22.75,22.71,22.75,35800.0,14.388,14.3943,14.369,14.3943,35800.0
2010-08-11 10:30:00,22.74,22.75,22.71,22.74,85100.0,14.388,14.3943,14.369,14.388,85100.0
2010-08-11 10:35:00,22.74,22.75,22.71,22.74,64200.0,14.388,14.3943,14.369,14.388,64200.0
2010-08-11 10:40:00,22.74,22.75,22.7,22.71,51800.0,14.388,14.3943,14.3627,14.369,51800.0
2010-08-11 10:45:00,22.71,22.74,22.69,22.7,74000.0,14.369,14.388,14.3563,14.3627,74000.0
2010-08-11 10:50:00,22.7,22.73,22.67,22.7,80500.0,14.3627,14.3816,14.3437,14.3627,80500.0
2010-08-11 10:55:00,22.71,22.71,22.65,22.69,80900.0,14.369,14.369,14.331,14.3563,80900.0
2010-08-11 11:00:00,22.69,22.69,22.65,22.68,75900.0,14.3563,14.3563,14.331,14.35,75900.0
2010-08-11 11:05:00,22.67,22.69,22.65,22.65,81800.0,14.3437,14.3563,14.331,14.331,81800.0
2010-08-11 11:10:00,22.65,22.66,22.6,22.61,133800.0,14.331,14.3373,14.2994,14.3057,133800.0
2010-08-11 11:15:00,22.61,22.62,22.56,22.58,74200.0,14.3057,14.312,14.2741,14.2867,74200.0
2010-08-11 11:20:00,22.57,22.65,22.57,22.6,258200.0,14.2804,14.331,14.2804,14.2994,258200.0
2010-08-11 11:25:00,22.6,22.67,22.59,22.62,246700.0,14.2994,14.3437,14.2931,14.312,246700.0
2010-08-11 11:30:00,22.61,22.65,22.61,22.64,77600.0,14.3057,14.331,14.3057,14.3247,77600.0
2010-08-11 11:35:00,22.64,22.65,22.63,22.63,65000.0,14.3247,14.331,14.3184,14.3184,65000.0
2010-08-11 11:40:00,22.64,22.65,22.62,22.62,67300.0,14.3247,14.331,14.312,14.312,67300.0
2010-08-11 11:45:00,22.62,22.64,22.6,22.63,83400.0,14.312,14.3247,14.2994,14.3184,83400.0
2010-08-11 11:50:00,22.63,22.65,22.63,22.63,54400.0,14.3184,14.331,14.3184,14.3184,54400.0
2010-08-11 11:55:00,22.63,22.65,22.62,22.65,67300.0,14.3184,14.331,14.312,14.331,67300.0
2010-08-11 12:00:00,22.65,22.66,22.6,22.6,58900.0,14.331,14.3373,14.2994,14.2994,58900.0
2010-08-11 12:05:00,22.59,22.62,22.58,22.62,28600.0,14.2931,14.312,14.2867,14.312,28600.0
2010-08-11 12:10:00,22.62,22.62,22.59,22.59,34200.0,14.312,14.312,14.2931,14.2931,34200.0
2010-08-11 12:15:00,22.59,22.6,22.57,22.57,33200.0,14.2931,14.2994,14.2804,14.2804,33200.0
2010-08-11 12:20:00,22.57,22.59,22.57,22.59,35100.0,14.2804,14.2931,14.2804,14.2931,35100.0
2010-08-11 12:25:00,22.59,22.59,22.57,22.58,23800.0,14.2931,14.2931,14.2804,14.2867,23800.0
2010-08-11 12:30:00,22.57,22.6,22.57,22.58,23000.0,14.2804,14.2994,14.2804,14.2867,23000.0
2010-08-11 12:35:00,22.58,22.59,22.55,22.56,66000.0,14.2867,14.2931,14.2677,14.2741,66000.0
2010-08-11 12:40:00,22.56,22.56,22.52,22.52,53200.0,14.2741,14.2741,14.2488,14.2488,53200.0
2010-08-11 12:45:00,22.52,22.53,22.51,22.51,29200.0,14.2488,14.2551,14.2424,14.2424,29200.0
2010-08-11 12:50:00,22.51,22.54,22.5,22.52,38500.0,14.2424,14.2614,14.2361,14.2488,38500.0
2010-08-11 12:55:00,22.52,22.54,22.51,22.53,49600.0,14.2488,14.2614,14.2424,14.2551,49600.0
2010-08-11 13:00:00,22.52,22.55,22.52,22.55,72100.0,14.2488,14.2677,14.2488,14.2677,72100.0
2010-08-11 13:05:00,22.55,22.59,22.54,22.58,124400.0,14.2677,14.2931,14.2614,14.2867,124400.0
2010-08-11 13:10:00,22.59,22.61,22.58,22.6,38500.0,14.2931,14.3057,14.2867,14.2994,38500.0
2010-08-11 13:15:00,22.61,22.66,22.6,22.65,77600.0,14.3057,14.3373,14.2994,14.331,77600.0
2010-08-11 13:20:00,22.64,22.65,22.6,22.6,53400.0,14.3247,14.331,14.2994,14.2994,53400.0
2010-08-11 13:25:00,22.6,22.61,22.6,22.61,55300.0,14.2994,14.3057,14.2994,14.3057,55300.0
2010-08-11 13:30:00,22.61,22.62,22.6,22.61,31900.0,14.3057,14.312,14.2994,14.3057,31900.0
2010-08-11 13:35:00,22.6,22.61,22.58,22.58,26400.0,14.2994,14.3057,14.2867,14.2867,26400.0
2010-08-11 13:40:00,22.58,22.59,22.57,22.58,56300.0,14.2867,14.2931,14.2804,14.2867,56300.0
2010-08-11 13:45:00,22.57,22.57,22.56,22.57,19900.0,14.2804,14.2804,14.2741,14.2804,19900.0
2010-08-11 13:50:00,22.57,22.58,22.56,22.57,32300.0,14.2804,14.2867,14.2741,14.2804,32300.0
2010-08-11 13:55:00,22.56,22.58,22.56,22.57,32300.0,14.2741,14.2867,14.2741,14.2804,32300.0
2010-08-11 14:00:00,22.58,22.61,22.58,22.6,27300.0,14.2867,14.3057,14.2867,14.2994,27300.0
2010-08-11 14:05:00,22.59,22.61,22.57,22.6,73300.0,14.2931,14.3057,14.2804,14.2994,73300.0
2010-08-11 14:10:00,22.6,22.64,22.58,22.64,86700.0,14.2994,14.3247,14.2867,14.3247,86700.0
2010-08-11 14:15:00,22.63,22.65,22.63,22.65,52600.0,14.3184,14.331,14.3184,14.331,52600.0
2010-08-11 14:20:00,22.65,22.69,22.64,22.67,64400.0,14.331,14.3563,14.3247,14.3437,64400.0
2010-08-11 14:25:00,22.66,22.67,22.66,22.67,20100.0,14.3373,14.3437,14.3373,14.3437,20100.0
2010-08-11 14:30:00,22.66,22.66,22.63,22.66,50400.0,14.3373,14.3373,14.3184,14.3373,50400.0
2010-08-11 14:35:00,22.65,22.67,22.62,22.63,113300.0,14.331,14.3437,14.312,14.3184,113300.0
2010-08-11 14:40:00,22.62,22.63,22.56,22.57,74400.0,14.312,14.3184,14.2741,14.2804,74400.0
2010-08-11 14:45:00,22.57,22.58,22.55,22.56,44700.0,14.2804,14.2867,14.2677,14.2741,44700.0
2010-08-11 14:50:00,22.56,22.58,22.52,22.52,148500.0,14.2741,14.2867,14.2488,14.2488,148500.0
2010-08-11 14:55:00,22.52,22.56,22.51,22.55,50000.0,14.2488,14.2741,14.2424,14.2677,50000.0
2010-08-11 15:00:00,22.56,22.57,22.53,22.57,86500.0,14.2741,14.2804,14.2551,14.2804,86500.0
2010-08-11 15:05:00,22.57,22.6,22.56,22.59,121500.0,14.2804,14.2994,14.2741,14.2931,121500.0
2010-08-11 15:10:00,22.59,22.6,22.57,22.59,46700.0,14.2931,14.2994,14.2804,14.2931,46700.0
2010-08-11 15:15:00,22.58,22.59,22.51,22.54,95000.0,14.2867,14.2931,14.2424,14.2614,95000.0
2010-08-11 15:20:00,22.54,22.55,22.51,22.53,137900.0,14.2614,14.2677,14.2424,14.2551,137900.0
2010-08-11 15:25:00,22.52,22.54,22.52,22.52,170500.0,14.2488,14.2614,14.2488,14.2488,170500.0
2010-08-11 15:30:00,22.53,22.57,22.51,22.56,206300.0,14.2551,14.2804,14.2424,14.2741,206300.0
2010-08-11 15:35:00,22.56,22.57,22.52,22.57,370200.0,14.2741,14.2804,14.2488,14.2804,370200.0
2010-08-11 15:40:00,22.57,22.57,22.49,22.49,460100.0,14.2804,14.2804,14.2298,14.2298,460100.0
2010-08-11 15:45:00,22.5,22.54,22.48,22.51,551700.0,14.2361,14.2614,14.2235,14.2424,551700.0
2010-08-11 15:50:00,22.52,22.52,22.48,22.5,469800.0,14.2488,14.2488,14.2235,14.2361,469800.0
2010-08-11 15:55:00,22.5,22.52,22.47,22.48,927100.0,14.2361,14.2488,14.2171,14.2235,927100.0
2010-08-12 09:30:00,22.17,22.41,22.1,22.4,158700.0,14.0273,14.1792,13.983,14.1728,158700.0
2010-08-12 09:35:00,22.41,22.47,22.37,22.46,107200.0,14.1792,14.2171,14.1539,14.2108,107200.0
2010-08-12 09:40:00,22.46,22.51,22.43,22.48,109600.0,14.2108,14.2424,14.1918,14.2235,109600.0
2010-08-12 09:45:00,22.49,22.51,22.43,22.46,98600.0,14.2298,14.2424,14.1918,14.2108,98600.0
2010-08-12 09:50:00,22.46,22.47,22.37,22.41,120900.0,14.2108,14.2171,14.1539,14.1792,120900.0
2010-08-12 09:55:00,22.41,22.42,22.37,22.4,112800.0,14.1792,14.1855,14.1539,14.1728,112800.0
2010-08-12 10:00:00,22.4,22.43,22.37,22.38,90300.0,14.1728,14.1918,14.1539,14.1602,90300.0
2010-08-12 10:05:00,22.39,22.41,22.37,22.39,106900.0,14.1665,14.1792,14.1539,14.1665,106900.0
2010-08-12 10:10:00,22.4,22.4,22.35,22.35,79900.0,14.1728,14.1728,14.1412,14.1412,79900.0
2010-08-12 10:15:00,22.36,22.43,22.35,22.43,180900.0,14.1475,14.1918,14.1412,14.1918,180900.0
2010-08-12 10:20:00,22.43,22.45,22.39,22.4,88700.0,14.1918,14.2045,14.1665,14.1728,88700.0
2010-08-12 10:25:00,22.39,22.42,22.32,22.35,266500.0,14.1665,14.1855,14.1222,14.1412,266500.0
2010-08-12 10:30:00,22.35,22.41,22.34,22.38,120800.0,14.1412,14.1792,14.1349,14.1602,120800.0
2010-08-12 10:35:00,22.37,22.42,22.36,22.42,185600.0,14.1539,14.1855,14.1475,14.1855,185600.0
2010-08-12 10:40:00,22.41,22.47,22.4,22.47,113600.0,14.1792,14.2171,14.1728,14.2171,113600.0
2010-08-12 10:45:00,22.46,22.47,22.44,22.45,71900.0,14.2108,14.2171,14.1981,14.2045,71900.0
2010-08-12 10:50:00,22.46,22.5,22.43,22.48,83000.0,14.2108,14.2361,14.1918,14.2235,83000.0
2010-08-12 10:55:00,22.49,22.49,22.43,22.45,85600.0,14.2298,14.2298,14.1918,14.2045,85600.0
2010-08-12 11:00:00,22.45,22.49,22.43,22.45,136400.0,14.2045,14.2298,14.1918,14.2045,136400.0
2010-08-12 11:05:00,22.45,22.47,22.43,22.44,68200.0,14.2045,14.2171,14.1918,14.1981,68200.0
2010-08-12 11:10:00,22.43,22.44,22.39,22.41,70800.0,14.1918,14.1981,14.1665,14.1792,70800.0
2010-08-12 11:15:00,22.41,22.44,22.4,22.42,46900.0,14.1792,14.1981,14.1728,14.1855,46900.0
2010-08-12 11:20:00,22.44,22.48,22.42,22.46,59100.0,14.1981,14.2235,14.1855,14.2108,59100.0
2010-08-12 11:25:00,22.46,22.5,22.45,22.49,46400.0,14.2108,14.2361,14.2045,14.2298,46400.0
2010-08-12 11:30:00,22.49,22.5,22.47,22.47,56300.0,14.2298,14.2361,14.2171,14.2171,56300.0
2010-08-12 11:35:00,22.46,22.47,22.44,22.45,59800.0,14.2108,14.2171,14.1981,14.2045,59800.0
2010-08-12 11:40:00,22.45,22.46,22.42,22.44,51000.0,14.2045,14.2108,14.1855,14.1981,51000.0
2010-08-12 11:45:00,22.44,22.45,22.42,22.44,31000.0,14.1981,14.2045,14.1855,14.1981,31000.0
2010-08-12 11:50:00,22.44,22.46,22.43,22.46,23700.0,14.1981,14.2108,14.1918,14.2108,23700.0
2010-08-12 11:55:00,22.45,22.46,22.44,22.44,31200.0,14.2045,14.2108,14.1981,14.1981,31200.0
2010-08-12 12:00:00,22.45,22.45,22.4,22.42,65400.0,14.2045,14.2045,14.1728,14.1855,65400.0
2010-08-12 12:05:00,22.42,22.45,22.42,22.44,22600.0,14.1855,14.2045,14.1855,14.1981,22600.0
2010-08-12 12:10:00,22.45,22.45,22.43,22.45,29200.0,14.2045,14.2045,14.1918,14.2045,29200.0
2010-08-12 12:15:00,22.44,22.49,22.44,22.46,31800.0,14.1981,14.2298,14.1981,14.2108,31800.0
2010-08-12 12:20:00,22.47,22.47,22.44,22.44,14900.0,14.2171,14.2171,14.1981,14.1981,14900.0
2010-08-12 12:25:00,22.44,22.46,22.44,22.44,35500.0,14.1981,14.2108,14.1981,14.1981,35500.0
2010-08-12 12:30:00,22.44,22.47,22.44,22.47,17100.0,14.1981,14.2171,14.1981,14.2171,17100.0
2010-08-12 12:35:00,22.46,22.49,22.45,22.49,39500.0,14.2108,14.2298,14.2045,14.2298,39500.0
2010-08-12 12:40:00,22.49,22.49,22.46,22.48,21000.0,14.2298,14.2298,14.2108,14.2235,21000.0
2010-08-12 12:45:00,22.48,22.5,22.47,22.48,70200.0,14.2235,14.2361,14.2171,14.2235,70200.0
2010-08-12 12:50:00,22.48,22.49,22.45,22.49,32400.0,14.2235,14.2298,14.2045,14.2298,32400.0
2010-08-12 12:55:00,22.48,22.51,22.48,22.51,84300.0,14.2235,14.2424,14.2235,14.2424,84300.0
2010-08-12 13:00:00,22.51,22.52,22.5,22.51,22300.0,14.2424,14.2488,14.2361,14.2424,22300.0
2010-08-12 13:05:00,22.5,22.51,22.45,22.45,28500.0,14.2361,14.2424,14.2045,14.2045,28500.0
2010-08-12 13:10:00,22.45,22.48,22.45,22.48,21100.0,14.2045,14.2235,14.2045,14.2235,21100.0
2010-08-12 13:15:00,22.48,22.48,22.46,22.47,42100.0,14.2235,14.2235,14.2108,14.2171,42100.0
2010-08-12 13:20:00,22.48,22.48,22.43,22.44,40800.0,14.2235,14.2235,14.1918,14.1981,40800.0
2010-08-12 13:25:00,22.44,22.44,22.41,22.41,37000.0,14.1981,14.1981,14.1792,14.1792,37000.0
2010-08-12 13:30:00,22.42,22.42,22.4,22.41,49100.0,14.1855,14.1855,14.1728,14.1792,49100.0
2010-08-12 13:35:00,22.41,22.43,22.41,22.41,19600.0,14.1792,14.1918,14.1792,14.1792,19600.0
2010-08-12 13:40:00,22.42,22.42,22.39,22.4,31700.0,14.1855,14.1855,14.1665,14.1728,31700.0
2010-08-12 13:45:00,22.4,22.41,22.39,22.4,45200.0,14.1728,14.1792,14.1665,14.1728,45200.0
2010-08-12 13:50:00,22.4,22.41,22.37,22.37,46000.0,14.1728,14.1792,14.1539,14.1539,46000.0
2010-08-12 13:55:00,22.37,22.4,22.36,22.38,44400.0,14.1539,14.1728,14.1475,14.1602,44400.0
2010-08-12 14:00:00,22.38,22.39,22.35,22.36,52400.0,14.1602,14.1665,14.1412,14.1475,52400.0
2010-08-12 14:05:00,22.36,22.39,22.35,22.39,58600.0,14.1475,14.1665,14.1412,14.1665,58600.0
2010-08-12 14:10:00,22.39,22.4,22.38,22.39,31400.0,14.1665,14.1728,14.1602,14.1665,31400.0
2010-08-12 14:15:00,22.38,22.4,22.38,22.39,64700.0,14.1602,14.1728,14.1602,14.1665,64700.0
2010-08-12 14:20:00,22.4,22.4,22.35,22.36,47200.0,14.1728,14.1728,14.1412,14.1475,47200.0
2010-08-12 14:25:00,22.37,22.41,22.36,22.4,52300.0,14.1539,14.1792,14.1475,14.1728,52300.0
2010-08-12 14:30:00,22.4,22.41,22.37,22.38,68400.0,14.1728,14.1792,14.1539,14.1602,68400.0
2010-08-12 14:35:00,22.37,22.38,22.33,22.35,46500.0,14.1539,14.1602,14.1285,14.1412,46500.0
2010-08-12 14:40:00,22.35,22.39,22.34,22.39,36300.0,14.1412,14.1665,14.1349,14.1665,36300.0
2010-08-12 14:45:00,22.39,22.39,22.36,22.38,40700.0,14.1665,14.1665,14.1475,14.1602,40700.0
2010-08-12 14:50:00,22.38,22.45,22.38,22.45,140300.0,14.1602,14.2045,14.1602,14.2045,140300.0
2010-08-12 14:55:00,22.46,22.46,22.44,22.44,38500.0,14.2108,14.2108,14.1981,14.1981,38500.0
2010-08-12 15:00:00,22.45,22.51,22.44,22.5,71900.0,14.2045,14.2424,14.1981,14.2361,71900.0
2010-08-12 15:05:00,22.49,22.54,22.47,22.53,124700.0,14.2298,14.2614,14.2171,14.2551,124700.0
2010-08-12 15:10:00,22.54,22.55,22.53,22.53,114200.0,14.2614,14.2677,14.2551,14.2551,114200.0
2010-08-12 15:15:00,22.54,22.55,22.49,22.5,161300.0,14.2614,14.2677,14.2298,14.2361,161300.0
2010-08-12 15:20:00,22.5,22.52,22.49,22.51,56100.0,14.2361,14.2488,14.2298,14.2424,56100.0
2010-08-12 15:25:00,22.5,22.52,22.49,22.51,172300.0,14.2361,14.2488,14.2298,14.2424,172300.0
2010-08-12 15:30:00,22.51,22.55,22.5,22.54,178800.0,14.2424,14.2677,14.2361,14.2614,178800.0
2010-08-12 15:35:00,22.54,22.55,22.5,22.5,174800.0,14.2614,14.2677,14.2361,14.2361,174800.0
2010-08-12 15:40:00,22.5,22.51,22.41,22.45,223300.0,14.2361,14.2424,14.1792,14.2045,223300.0
2010-08-12 15:45:00,22.45,22.48,22.42,22.45,204000.0,14.2045,14.2235,14.1855,14.2045,204000.0
2010-08-12 15:50:00,22.45,22.47,22.43,22.47,133100.0,14.2045,14.2171,14.1918,14.2171,133100.0
2010-08-12 15:55:00,22.47,22.49,22.44,22.45,487600.0,14.2171,14.2298,14.1981,14.2045,487600.0
2010-08-13 09:30:00,22.43,22.55,22.32,22.55,107600.0,14.1918,14.2677,14.1222,14.2677,107600.0
2010-08-13 09:35:00,22.55,22.59,22.48,22.48,88800.0,14.2677,14.2931,14.2235,14.2235,88800.0
2010-08-13 09:40:00,22.48,22.56,22.42,22.43,142800.0,14.2235,14.2741,14.1855,14.1918,142800.0
2010-08-13 09:45:00,22.44,22.48,22.43,22.47,94400.0,14.1981,14.2235,14.1918,14.2171,94400.0
2010-08-13 09:50:00,22.47,22.48,22.42,22.44,66200.0,14.2171,14.2235,14.1855,14.1981,66200.0
2010-08-13 09:55:00,22.43,22.54,22.42,22.54,116000.0,14.1918,14.2614,14.1855,14.2614,116000.0
2010-08-13 10:00:00,22.54,22.57,22.5,22.56,75300.0,14.2614,14.2804,14.2361,14.2741,75300.0
2010-08-13 10:05:00,22.56,22.63,22.56,22.6,101200.0,14.2741,14.3184,14.2741,14.2994,101200.0
2010-08-13 10:10:00,22.59,22.6,22.56,22.59,63200.0,14.2931,14.2994,14.2741,14.2931,63200.0
2010-08-13 10:15:00,22.58,22.63,22.57,22.57,61000.0,14.2867,14.3184,14.2804,14.2804,61000.0
2010-08-13 10:20:00,22.58,22.59,22.51,22.51,83600.0,14.2867,14.2931,14.2424,14.2424,83600.0
2010-08-13 10:25:00,22.51,22.51,22.47,22.49,46700.0,14.2424,14.2424,14.2171,14.2298,46700.0
2010-08-13 10:30:00,22.49,22.49,22.43,22.47,52800.0,14.2298,14.2298,14.1918,14.2171,52800.0
2010-08-13 10:35:00,22.48,22.52,22.48,22.51,46900.0,14.2235,14.2488,14.2235,14.2424,46900.0
2010-08-13 10:40:00,22.51,22.53,22.49,22.51,45300.0,14.2424,14.2551,14.2298,14.2424,45300.0
2010-08-13 10:45:00,22.51,22.53,22.45,22.45,43500.0,14.2424,14.2551,14.2045,14.2045,43500.0
2010-08-13 10:50:00,22.45,22.48,22.42,22.43,64400.0,14.2045,14.2235,14.1855,14.1918,64400.0
2010-08-13 10:55:00,22.43,22.49,22.42,22.48,35200.0,14.1918,14.2298,14.1855,14.2235,35200.0
2010-08-13 11:00:00,22.47,22.47,22.42,22.45,38700.0,14.2171,14.2171,14.1855,14.2045,38700.0
2010-08-13 11:05:00,22.44,22.48,22.44,22.46,38700.0,14.1981,14.2235,14.1981,14.2108,38700.0
2010-08-13 11:10:00,22.46,22.47,22.4,22.42,32200.0,14.2108,14.2171,14.1728,14.1855,32200.0
2010-08-13 11:15:00,22.42,22.45,22.41,22.43,47200.0,14.1855,14.2045,14.1792,14.1918,47200.0
2010-08-13 11:20:00,22.42,22.42,22.36,22.4,40100.0,14.1855,14.1855,14.1475,14.1728,40100.0
2010-08-13 11:25:00,22.39,22.42,22.37,22.38,30700.0,14.1665,14.1855,14.1539,14.1602,30700.0
2010-08-13 11:30:00,22.39,22.39,22.34,22.36,27000.0,14.1665,14.1665,14.1349,14.1475,27000.0
2010-08-13 11:35:00,22.36,22.36,22.31,22.32,42000.0,14.1475,14.1475,14.1159,14.1222,42000.0
2010-08-13 11:40:00,22.32,22.36,22.31,22.36,39600.0,14.1222,14.1475,14.1159,14.1475,39600.0
2010-08-13 11:45:00,22.36,22.36,22.31,22.32,36200.0,14.1475,14.1475,14.1159,14.1222,36200.0
2010-08-13 11:50:00,22.33,22.33,22.28,22.29,34600.0,14.1285,14.1285,14.0969,14.1032,34600.0
2010-08-13 11:55:00,22.3,22.34,22.3,22.33,36100.0,14.1096,14.1349,14.1096,14.1285,36100.0
2010-08-13 12:00:00,22.34,22.34,22.32,22.34,20800.0,14.1349,14.1349,14.1222,14.1349,20800.0
2010-08-13 12:05:00,22.34,22.37,22.34,22.37,19100.0,14.1349,14.1539,14.1349,14.1539,19100.0
2010-08-13 12:10:00,22.36,22.39,22.35,22.35,32300.0,14.1475,14.1665,14.1412,14.1412,32300.0
2010-08-13 12:15:00,22.36,22.36,22.33,22.36,44600.0,14.1475,14.1475,14.1285,14.1475,44600.0
2010-08-13 12:20:00,22.37,22.38,22.35,22.37,48200.0,14.1539,14.1602,14.1412,14.1539,48200.0
2010-08-13 12:25:00,22.36,22.39,22.35,22.39,22700.0,14.1475,14.1665,14.1412,14.1665,22700.0
2010-08-13 12:30:00,22.39,22.4,22.37,22.4,114600.0,14.1665,14.1728,14.1539,14.1728,114600.0
2010-08-13 12:35:00,22.39,22.41,22.37,22.38,33100.0,14.1665,14.1792,14.1539,14.1602,33100.0
2010-08-13 12:40:00,22.38,22.41,22.38,22.41,28000.0,14.1602,14.1792,14.1602,14.1792,28000.0
2010-08-13 12:45:00,22.41,22.44,22.4,22.43,28000.0,14.1792,14.1981,14.1728,14.1918,28000.0
2010-08-13 12:50:00,22.43,22.44,22.42,22.44,29400.0,14.1918,14.1981,14.1855,14.1981,29400.0
2010-08-13 12:55:00,22.44,22.46,22.43,22.45,32200.0,14.1981,14.2108,14.1918,14.2045,32200.0
2010-08-13 13:00:00,22.45,22.47,22.44,22.45,13000.0,14.2045,14.2171,14.1981,14.2045,13000.0
2010-08-13 13:05:00,22.46,22.46,22.42,22.42,15200.0,14.2108,14.2108,14.1855,14.1855,15200.0
2010-08-13 13:10:00,22.42,22.43,22.39,22.43,53700.0,14.1855,14.1918,14.1665,14.1918,53700.0
2010-08-13 13:15:00,22.43,22.44,22.41,22.43,33500.0,14.1918,14.1981,14.1792,14.1918,33500.0
2010-08-13 13:20:00,22.43,22.43,22.39,22.39,27300.0,14.1918,14.1918,14.1665,14.1665,27300.0
2010-08-13 13:25:00,22.39,22.42,22.39,22.42,37100.0,14.1665,14.1855,14.1665,14.1855,37100.0
2010-08-13 13:30:00,22.43,22.43,22.41,22.41,17700.0,14.1918,14.1918,14.1792,14.1792,17700.0
2010-08-13 13:35:00,22.41,22.45,22.4,22.45,26800.0,14.1792,14.2045,14.1728,14.2045,26800.0
2010-08-13 13:40:00,22.45,22.46,22.43,22.43,18000.0,14.2045,14.2108,14.1918,14.1918,18000.0
2010-08-13 13:45:00,22.43,22.43,22.42,22.42,12600.0,14.1918,14.1918,14.1855,14.1855,12600.0
2010-08-13 13:50:00,22.42,22.43,22.41,22.41,33400.0,14.1855,14.1918,14.1792,14.1792,33400.0
2010-08-13 13:55:00,22.41,22.41,22.38,22.38,34500.0,14.1792,14.1792,14.1602,14.1602,34500.0
2010-08-13 14:00:00,22.37,22.39,22.37,22.39,53200.0,14.1539,14.1665,14.1539,14.1665,53200.0
2010-08-13 14:05:00,22.39,22.4,22.38,22.4,24400.0,14.1665,14.1728,14.1602,14.1728,24400.0
2010-08-13 14:10:00,22.4,22.4,22.38,22.38,8000.0,14.1728,14.1728,14.1602,14.1602,8000.0
2010-08-13 14:15:00,22.39,22.4,22.38,22.38,16600.0,14.1665,14.1728,14.1602,14.1602,16600.0
2010-08-13 14:20:00,22.38,22.38,22.35,22.37,36400.0,14.1602,14.1602,14.1412,14.1539,36400.0
2010-08-13 14:25:00,22.36,22.37,22.34,22.36,36100.0,14.1475,14.1539,14.1349,14.1475,36100.0
2010-08-13 14:30:00,22.36,22.38,22.35,22.35,28300.0,14.1475,14.1602,14.1412,14.1412,28300.0
2010-08-13 14:35:00,22.35,22.36,22.33,22.33,39000.0,14.1412,14.1475,14.1285,14.1285,39000.0
2010-08-13 14:40:00,22.34,22.35,22.33,22.34,31000.0,14.1349,14.1412,14.1285,14.1349,31000.0
2010-08-13 14:45:00,22.35,22.35,22.31,22.31,57000.0,14.1412,14.1412,14.1159,14.1159,57000.0
2010-08-13 14:50:00,22.31,22.34,22.3,22.32,60900.0,14.1159,14.1349,14.1096,14.1222,60900.0
2010-08-13 14:55:00,22.33,22.33,22.28,22.31,59300.0,14.1285,14.1285,14.0969,14.1159,59300.0
2010-08-13 15:00:00,22.31,22.35,22.3,22.34,35800.0,14.1159,14.1412,14.1096,14.1349,35800.0
2010-08-13 15:05:00,22.35,22.36,22.32,22.35,44600.0,14.1412,14.1475,14.1222,14.1412,44600.0
2010-08-13 15:10:00,22.35,22.36,22.33,22.34,46400.0,14.1412,14.1475,14.1285,14.1349,46400.0
2010-08-13 15:15:00,22.34,22.35,22.33,22.33,18600.0,14.1349,14.1412,14.1285,14.1285,18600.0
2010-08-13 15:20:00,22.33,22.36,22.33,22.35,70300.0,14.1285,14.1475,14.1285,14.1412,70300.0
2010-08-13 15:25:00,22.34,22.36,22.33,22.33,63100.0,14.1349,14.1475,14.1285,14.1285,63100.0
2010-08-13 15:30:00,22.33,22.34,22.3,22.34,112200.0,14.1285,14.1349,14.1096,14.1349,112200.0
2010-08-13 15:35:00,22.34,22.34,22.3,22.32,104800.0,14.1349,14.1349,14.1096,14.1222,104800.0
2010-08-13 15:40:00,22.33,22.33,22.28,22.29,159300.0,14.1285,14.1285,14.0969,14.1032,159300.0
2010-08-13 15:45:00,22.28,22.29,22.24,22.26,261400.0,14.0969,14.1032,14.0716,14.0843,261400.0
2010-08-13 15:50:00,22.25,22.3,22.25,22.27,182100.0,14.0779,14.1096,14.0779,14.0906,182100.0
2010-08-13 15:55:00,22.27,22.27,22.22,22.23,549200.0,14.0906,14.0906,14.059,14.0653,549200.0
2010-08-16 09:30:00,22.1,22.1,21.92,22.08,311200.0,13.983,13.983,13.8691,13.9704,311200.0
2010-08-16 09:35:00,22.08,22.19,22.06,22.1,89300.0,13.9704,14.04,13.9577,13.983,89300.0
2010-08-16 09:40:00,22.1,22.16,22.09,22.09,97000.0,13.983,14.021,13.9767,13.9767,97000.0
2010-08-16 09:45:00,22.09,22.12,22.06,22.07,66700.0,13.9767,13.9957,13.9577,13.964,66700.0
2010-08-16 09:50:00,22.07,22.08,22.0,22.03,73600.0,13.964,13.9704,13.9198,13.9387,73600.0
2010-08-16 09:55:00,22.04,22.05,22.01,22.01,52000.0,13.9451,13.9514,13.9261,13.9261,52000.0
2010-08-16 10:00:00,22.01,22.1,21.99,22.1,160700.0,13.9261,13.983,13.9134,13.983,160700.0
2010-08-16 10:05:00,22.1,22.16,22.1,22.13,54100.0,13.983,14.021,13.983,14.002,54100.0
2010-08-16 10:10:00,22.13,22.19,22.11,22.12,86100.0,14.002,14.04,13.9894,13.9957,86100.0
2010-08-16 10:15:00,22.11,22.16,22.08,22.14,101500.0,13.9894,14.021,13.9704,14.0083,101500.0
2010-08-16 10:20:00,22.15,22.18,22.13,22.15,69400.0,14.0147,14.0336,14.002,14.0147,69400.0
2010-08-16 10:25:00,22.15,22.15,22.11,22.12,58100.0,14.0147,14.0147,13.9894,13.9957,58100.0
2010-08-16 10:30:00,22.12,22.15,22.12,22.14,33500.0,13.9957,14.0147,13.9957,14.0083,33500.0
2010-08-16 10:35:00,22.15,22.17,22.13,22.13,63400.0,14.0147,14.0273,14.002,14.002,63400.0
2010-08-16 10:40:00,22.14,22.16,22.12,22.12,98000.0,14.0083,14.021,13.9957,13.9957,98000.0
2010-08-16 10:45:00,22.13,22.14,22.08,22.08,42300.0,14.002,14.0083,13.9704,13.9704,42300.0
2010-08-16 10:50:00,22.08,22.09,22.05,22.06,22600.0,13.9704,13.9767,13.9514,13.9577,22600.0
2010-08-16 10:55:00,22.05,22.06,22.03,22.03,47100.0,13.9514,13.9577,13.9387,13.9387,47100.0
2010-08-16 11:00:00,22.04,22.05,22.03,22.04,323400.0,13.9451,13.9514,13.9387,13.9451,323400.0
2010-08-16 11:05:00,22.04,22.08,22.03,22.04,121700.0,13.9451,13.9704,13.9387,13.9451,121700.0
2010-08-16 11:10:00,22.05,22.08,22.04,22.08,42000.0,13.9514,13.9704,13.9451,13.9704,42000.0
2010-08-16 11:15:00,22.07,22.08,22.03,22.03,76000.0,13.964,13.9704,13.9387,13.9387,76000.0
2010-08-16 11:20:00,22.04,22.07,22.03,22.06,68400.0,13.9451,13.964,13.9387,13.9577,68400.0
2010-08-16 11:25:00,22.05,22.1,22.05,22.07,52000.0,13.9514,13.983,13.9514,13.964,52000.0
2010-08-16 11:30:00,22.07,22.14,22.07,22.14,39800.0,13.964,14.0083,13.964,14.0083,39800.0
2010-08-16 11:35:00,22.14,22.19,22.13,22.19,217000.0,14.0083,14.04,14.002,14.04,217000.0
2010-08-16 11:40:00,22.19,22.22,22.19,22.2,57500.0,14.04,14.059,14.04,14.0463,57500.0
2010-08-16 11:45:00,22.21,22.23,22.2,22.2,55300.0,14.0526,14.0653,14.0463,14.0463,55300.0
2010-08-16 11:50:00,22.21,22.22,22.2,22.2,47600.0,14.0526,14.059,14.0463,14.0463,47600.0
2010-08-16 11:55:00,22.21,22.22,22.2,22.21,43900.0,14.0526,14.059,14.0463,14.0526,43900.0
2010-08-16 12:00:00,22.2,22.23,22.2,22.22,33000.0,14.0463,14.0653,14.0463,14.059,33000.0
2010-08-16 12:05:00,22.22,22.25,22.22,22.25,27300.0,14.059,14.0779,14.059,14.0779,27300.0
2010-08-16 12:10:00,22.25,22.25,22.21,22.21,29400.0,14.0779,14.0779,14.0526,14.0526,29400.0
2010-08-16 12:15:00,22.21,22.21,22.17,22.18,34400.0,14.0526,14.0526,14.0273,14.0336,34400.0
2010-08-16 12:20:00,22.19,22.2,22.18,22.2,36600.0,14.04,14.0463,14.0336,14.0463,36600.0
2010-08-16 12:25:00,22.2,22.22,22.18,22.22,21000.0,14.0463,14.059,14.0336,14.059,21000.0
2010-08-16 12:30:00,22.22,22.22,22.17,22.18,46600.0,14.059,14.059,14.0273,14.0336,46600.0
2010-08-16 12:35:00,22.18,22.2,22.17,22.17,68500.0,14.0336,14.0463,14.0273,14.0273,68500.0
2010-08-16 12:40:00,22.18,22.18,22.14,22.15,70700.0,14.0336,14.0336,14.0083,14.0147,70700.0
2010-08-16 12:45:00,22.15,22.16,22.13,22.14,37000.0,14.0147,14.021,14.002,14.0083,37000.0
2010-08-16 12:50:00,22.14,22.15,22.13,22.15,44100.0,14.0083,14.0147,14.002,14.0147,44100.0
2010-08-16 12:55:00,22.14,22.17,22.14,22.14,41900.0,14.0083,14.0273,14.0083,14.0083,41900.0
2010-08-16 13:00:00,22.15,22.18,22.14,22.14,37900.0,14.0147,14.0336,14.0083,14.0083,37900.0
2010-08-16 13:05:00,22.14,22.18,22.14,22.18,46700.0,14.0083,14.0336,14.0083,14.0336,46700.0
2010-08-16 13:10:00,22.18,22.19,22.17,22.17,55100.0,14.0336,14.04,14.0273,14.0273,55100.0
2010-08-16 13:15:00,22.16,22.2,22.16,22.19,60400.0,14.021,14.0463,14.021,14.04,60400.0
2010-08-16 13:20:00,22.19,22.21,22.18,22.21,87600.0,14.04,14.0526,14.0336,14.0526,87600.0
2010-08-16 13:25:00,22.21,22.22,22.2,22.2,21700.0,14.0526,14.059,14.0463,14.0463,21700.0
2010-08-16 13:30:00,22.21,22.23,22.2,22.21,51700.0,14.0526,14.0653,14.0463,14.0526,51700.0
2010-08-16 13:35:00,22.22,22.23,22.2,22.22,22600.0,14.059,14.0653,14.0463,14.059,22600.0
2010-08-16 13:40:00,22.23,22.24,22.21,22.23,44400.0,14.0653,14.0716,14.0526,14.0653,44400.0
2010-08-16 13:45:00,22.23,22.25,22.22,22.24,48000.0,14.0653,14.0779,14.059,14.0716,48000.0
2010-08-16 13:50:00,22.23,22.24,22.2,22.2,41400.0,14.0653,14.0716,14.0463,14.0463,41400.0
2010-08-16 13:55:00,22.2,22.23,22.2,22.21,69000.0,14.0463,14.0653,14.0463,14.0526,69000.0
2010-08-16 14:00:00,22.21,22.24,22.2,22.2,84600.0,14.0526,14.0716,14.0463,14.0463,84600.0
2010-08-16 14:05:00,22.21,22.21,22.13,22.13,70100.0,14.0526,14.0526,14.002,14.002,70100.0
2010-08-16 14:10:00,22.13,22.13,22.09,22.12,59900.0,14.002,14.002,13.9767,13.9957,59900.0
2010-08-16 14:15:00,22.12,22.14,22.1,22.14,30200.0,13.9957,14.0083,13.983,14.0083,30200.0
2010-08-16 14:20:00,22.14,22.14,22.12,22.12,25500.0,14.0083,14.0083,13.9957,13.9957,25500.0
2010-08-16 14:25:00,22.13,22.15,22.12,22.12,26500.0,14.002,14.0147,13.9957,13.9957,26500.0
2010-08-16 14:30:00,22.13,22.14,22.11,22.11,30900.0,14.002,14.0083,13.9894,13.9894,30900.0
2010-08-16 14:35:00,22.11,22.14,22.1,22.13,36400.0,13.9894,14.0083,13.983,14.002,36400.0
2010-08-16 14:40:00,22.13,22.13,22.1,22.11,34000.0,14.002,14.002,13.983,13.9894,34000.0
2010-08-16 14:45:00,22.11,22.16,22.11,22.14,53400.0,13.9894,14.021,13.9894,14.0083,53400.0
2010-08-16 14:50:00,22.13,22.13,22.05,22.06,92200.0,14.002,14.002,13.9514,13.9577,92200.0
2010-08-16 14:55:00,22.06,22.08,22.05,22.06,66900.0,13.9577,13.9704,13.9514,13.9577,66900.0
2010-08-16 15:00:00,22.06,22.09,22.06,22.07,49100.0,13.9577,13.9767,13.9577,13.964,49100.0
2010-08-16 15:05:00,22.07,22.08,22.05,22.06,100100.0,13.964,13.9704,13.9514,13.9577,100100.0
2010-08-16 15:10:00,22.06,22.06,22.04,22.04,55000.0,13.9577,13.9577,13.9451,13.9451,55000.0
2010-08-16 15:15:00,22.04,22.08,22.04,22.05,117700.0,13.9451,13.9704,13.9451,13.9514,117700.0
2010-08-16 15:20:00,22.06,22.07,22.02,22.04,118900.0,13.9577,13.964,13.9324,13.9451,118900.0
2010-08-16 15:25:00,22.04,22.07,22.03,22.07,79700.0,13.9451,13.964,13.9387,13.964,79700.0
2010-08-16 15:30:00,22.06,22.07,22.04,22.04,85600.0,13.9577,13.964,13.9451,13.9451,85600.0
2010-08-16 15:35:00,22.05,22.09,22.05,22.09,90500.0,13.9514,13.9767,13.9514,13.9767,90500.0
2010-08-16 15:40:00,22.09,22.12,22.08,22.12,114700.0,13.9767,13.9957,13.9704,13.9957,114700.0
2010-08-16 15:45:00,22.12,22.12,22.1,22.1,137200.0,13.9957,13.9957,13.983,13.983,137200.0
2010-08-16 15:50:00,22.11,22.12,22.09,22.12,163200.0,13.9894,13.9957,13.9767,13.9957,163200.0
2010-08-16 15:55:00,22.11,22.14,22.11,22.14,316500.0,13.9894,14.0083,13.9894,14.0083,316500.0
2010-08-17 09:30:00,22.27,22.36,22.25,22.25,147600.0,14.0906,14.1475,14.0779,14.0779,147600.0
2010-08-17 09:35:00,22.25,22.26,22.2,22.25,83600.0,14.0779,14.0843,14.0463,14.0779,83600.0
2010-08-17 09:40:00,22.24,22.25,22.13,22.13,50100.0,14.0716,14.0779,14.002,14.002,50100.0
2010-08-17 09:45:00,22.13,22.15,22.09,22.15,88800.0,14.002,14.0147,13.9767,14.0147,88800.0
2010-08-17 09:50:00,22.15,22.22,22.15,22.22,82500.0,14.0147,14.059,14.0147,14.059,82500.0
2010-08-17 09:55:00,22.22,22.22,22.17,22.19,62200.0,14.059,14.059,14.0273,14.04,62200.0
2010-08-17 10:00:00,22.19,22.21,22.16,22.2,91000.0,14.04,14.0526,14.021,14.0463,91000.0
2010-08-17 10:05:00,22.19,22.21,22.17,22.17,61600.0,14.04,14.0526,14.0273,14.0273,61600.0
2010-08-17 10:10:00,22.17,22.19,22.14,22.18,124700.0,14.0273,14.04,14.0083,14.0336,124700.0
2010-08-17 10:15:00,22.17,22.19,22.15,22.15,103900.0,14.0273,14.04,14.0147,14.0147,103900.0
2010-08-17 10:20:00,22.14,22.16,22.1,22.14,136100.0,14.0083,14.021,13.983,14.0083,136100.0
2010-08-17 10:25:00,22.13,22.14,22.09,22.09,85400.0,14.002,14.0083,13.9767,13.9767,85400.0
2010-08-17 10:30:00,22.1,22.11,22.08,22.1,88300.0,13.983,13.9894,13.9704,13.983,88300.0
2010-08-17 10:35:00,22.1,22.11,22.06,22.1,86700.0,13.983,13.9894,13.9577,13.983,86700.0
2010-08-17 10:40:00,22.1,22.15,22.1,22.12,48600.0,13.983,14.0147,13.983,13.9957,48600.0
2010-08-17 10:45:00,22.13,22.21,22.13,22.2,92800.0,14.002,14.0526,14.002,14.0463,92800.0
2010-08-17 10:50:00,22.2,22.26,22.19,22.26,84000.0,14.0463,14.0843,14.04,14.0843,84000.0
2010-08-17 10:55:00,22.26,22.31,22.25,22.3,66500.0,14.0843,14.1159,14.0779,14.1096,66500.0
2010-08-17 11:00:00,22.3,22.38,22.29,22.37,92700.0,14.1096,14.1602,14.1032,14.1539,92700.0
2010-08-17 11:05:00,22.37,22.39,22.36,22.37,68700.0,14.1539,14.1665,14.1475,14.1539,68700.0
2010-08-17 11:10:00,22.37,22.45,22.35,22.45,195500.0,14.1539,14.2045,14.1412,14.2045,195500.0
2010-08-17 11:15:00,22.45,22.46,22.4,22.41,45300.0,14.2045,14.2108,14.1728,14.1792,45300.0
2010-08-17 11:20:00,22.41,22.44,22.4,22.43,82000.0,14.1792,14.1981,14.1728,14.1918,82000.0
2010-08-17 11:25:00,22.43,22.49,22.43,22.49,125600.0,14.1918,14.2298,14.1918,14.2298,125600.0
2010-08-17 11:30:00,22.49,22.52,22.48,22.5,163600.0,14.2298,14.2488,14.2235,14.2361,163600.0
2010-08-17 11:35:00,22.5,22.56,22.5,22.56,78900.0,14.2361,14.2741,14.2361,14.2741,78900.0
2010-08-17 11:40:00,22.55,22.58,22.53,22.53,70000.0,14.2677,14.2867,14.2551,14.2551,70000.0
2010-08-17 11:45:00,22.53,22.55,22.5,22.52,130300.0,14.2551,14.2677,14.2361,14.2488,130300.0
2010-08-17 11:50:00,22.51,22.52,22.49,22.5,18400.0,14.2424,14.2488,14.2298,14.2361,18400.0
2010-08-17 11:55:00,22.49,22.51,22.49,22.51,22500.0,14.2298,14.2424,14.2298,14.2424,22500.0
2010-08-17 12:00:00,22.5,22.5,22.47,22.47,95600.0,14.2361,14.2361,14.2171,14.2171,95600.0
2010-08-17 12:05:00,22.48,22.48,22.43,22.45,65400.0,14.2235,14.2235,14.1918,14.2045,65400.0
2010-08-17 12:10:00,22.45,22.45,22.41,22.41,39700.0,14.2045,14.2045,14.1792,14.1792,39700.0
2010-08-17 12:15:00,22.41,22.42,22.39,22.39,49800.0,14.1792,14.1855,14.1665,14.1665,49800.0
2010-08-17 12:20:00,22.4,22.4,22.37,22.37,56800.0,14.1728,14.1728,14.1539,14.1539,56800.0
2010-08-17 12:25:00,22.38,22.38,22.37,22.38,14600.0,14.1602,14.1602,14.1539,14.1602,14600.0
2010-08-17 12:30:00,22.38,22.4,22.37,22.37,67200.0,14.1602,14.1728,14.1539,14.1539,67200.0
2010-08-17 12:35:00,22.38,22.4,22.37,22.4,94600.0,14.1602,14.1728,14.1539,14.1728,94600.0
2010-08-17 12:40:00,22.4,22.4,22.38,22.38,13900.0,14.1728,14.1728,14.1602,14.1602,13900.0
2010-08-17 12:45:00,22.38,22.39,22.36,22.38,47100.0,14.1602,14.1665,14.1475,14.1602,47100.0
2010-08-17 12:50:00,22.38,22.4,22.36,22.39,50600.0,14.1602,14.1728,14.1475,14.1665,50600.0
2010-08-17 12:55:00,22.38,22.4,22.38,22.39,30900.0,14.1602,14.1728,14.1602,14.1665,30900.0
2010-08-17 13:00:00,22.4,22.42,22.39,22.42,43600.0,14.1728,14.1855,14.1665,14.1855,43600.0
2010-08-17 13:05:00,22.41,22.42,22.39,22.4,31400.0,14.1792,14.1855,14.1665,14.1728,31400.0
2010-08-17 13:10:00,22.39,22.42,22.39,22.42,27900.0,14.1665,14.1855,14.1665,14.1855,27900.0
2010-08-17 13:15:00,22.42,22.5,22.41,22.5,149000.0,14.1855,14.2361,14.1792,14.2361,149000.0
2010-08-17 13:20:00,22.5,22.55,22.5,22.54,200500.0,14.2361,14.2677,14.2361,14.2614,200500.0
2010-08-17 13:25:00,22.53,22.56,22.53,22.55,34000.0,14.2551,14.2741,14.2551,14.2677,34000.0
2010-08-17 13:30:00,22.55,22.58,22.54,22.56,61200.0,14.2677,14.2867,14.2614,14.2741,61200.0
2010-08-17 13:35:00,22.57,22.57,22.55,22.55,14200.0,14.2804,14.2804,14.2677,14.2677,14200.0
2010-08-17 13:40:00,22.55,22.55,22.5,22.53,65800.0,14.2677,14.2677,14.2361,14.2551,65800.0
2010-08-17 13:45:00,22.52,22.52,22.51,22.52,13100.0,14.2488,14.2488,14.2424,14.2488,13100.0
2010-08-17 13:50:00,22.51,22.51,22.45,22.46,33700.0,14.2424,14.2424,14.2045,14.2108,33700.0
2010-08-17 13:55:00,22.45,22.48,22.45,22.47,45500.0,14.2045,14.2235,14.2045,14.2171,45500.0
2010-08-17 14:00:00,22.48,22.51,22.47,22.5,22300.0,14.2235,14.2424,14.2171,14.2361,22300.0
2010-08-17 14:05:00,22.5,22.51,22.48,22.48,24800.0,14.2361,14.2424,14.2235,14.2235,24800.0
2010-08-17 14:10:00,22.48,22.52,22.48,22.49,44300.0,14.2235,14.2488,14.2235,14.2298,44300.0
2010-08-17 14:15:00,22.49,22.49,22.48,22.48,33000.0,14.2298,14.2298,14.2235,14.2235,33000.0
2010-08-17 14:20:00,22.48,22.5,22.47,22.49,40200.0,14.2235,14.2361,14.2171,14.2298,40200.0
2010-08-17 14:25:00,22.5,22.5,22.48,22.48,39100.0,14.2361,14.2361,14.2235,14.2235,39100.0
2010-08-17 14:30:00,22.48,22.49,22.48,22.48,24200.0,14.2235,14.2298,14.2235,14.2235,24200.0
2010-08-17 14:35:00,22.48,22.49,22.43,22.43,40700.0,14.2235,14.2298,14.1918,14.1918,40700.0
2010-08-17 14:40:00,22.44,22.44,22.43,22.43,33300.0,14.1981,14.1981,14.1918,14.1918,33300.0
2010-08-17 14:45:00,22.43,22.44,22.42,22.43,69100.0,14.1918,14.1981,14.1855,14.1918,69100.0
2010-08-17 14:50:00,22.44,22.44,22.4,22.44,87600.0,14.1981,14.1981,14.1728,14.1981,87600.0
2010-08-17 14:55:00,22.44,22.44,22.38,22.39,58600.0,14.1981,14.1981,14.1602,14.1665,58600.0
2010-08-17 15:00:00,22.39,22.39,22.37,22.38,50900.0,14.1665,14.1665,14.1539,14.1602,50900.0
2010-08-17 15:05:00,22.39,22.39,22.32,22.32,205800.0,14.1665,14.1665,14.1222,14.1222,205800.0
2010-08-17 15:10:00,22.32,22.33,22.31,22.32,73200.0,14.1222,14.1285,14.1159,14.1222,73200.0
2010-08-17 15:15:00,22.32,22.35,22.32,22.32,78100.0,14.1222,14.1412,14.1222,14.1222,78100.0
2010-08-17 15:20:00,22.33,22.35,22.32,22.35,45700.0,14.1285,14.1412,14.1222,14.1412,45700.0
2010-08-17 15:25:00,22.35,22.37,22.34,22.34,74100.0,14.1412,14.1539,14.1349,14.1349,74100.0
2010-08-17 15:30:00,22.35,22.35,22.34,22.34,47800.0,14.1412,14.1412,14.1349,14.1349,47800.0
2010-08-17 15:35:00,22.34,22.35,22.29,22.31,112800.0,14.1349,14.1412,14.1032,14.1159,112800.0
2010-08-17 15:40:00,22.32,22.34,22.3,22.33,137900.0,14.1222,14.1349,14.1096,14.1285,137900.0
2010-08-17 15:45:00,22.33,22.35,22.32,22.33,209600.0,14.1285,14.1412,14.1222,14.1285,209600.0
2010-08-17 15:50:00,22.33,22.34,22.31,22.32,227900.0,14.1285,14.1349,14.1159,14.1222,227900.0
2010-08-17 15:55:00,22.31,22.32,22.28,22.31,541100.0,14.1159,14.1222,14.0969,14.1159,541100.0
2010-08-18 09:30:00,22.27,22.32,22.25,22.29,96900.0,14.0906,14.1222,14.0779,14.1032,96900.0
2010-08-18 09:35:00,22.29,22.43,22.26,22.42,123200.0,14.1032,14.1918,14.0843,14.1855,123200.0
2010-08-18 09:40:00,22.42,22.42,22.32,22.36,109300.0,14.1855,14.1855,14.1222,14.1475,109300.0
2010-08-18 09:45:00,22.36,22.38,22.31,22.37,99800.0,14.1475,14.1602,14.1159,14.1539,99800.0
2010-08-18 09:50:00,22.37,22.38,22.33,22.35,109200.0,14.1539,14.1602,14.1285,14.1412,109200.0
2010-08-18 09:55:00,22.35,22.36,22.32,22.32,46400.0,14.1412,14.1475,14.1222,14.1222,46400.0
2010-08-18 10:00:00,22.32,22.35,22.28,22.34,61300.0,14.1222,14.1412,14.0969,14.1349,61300.0
2010-08-18 10:05:00,22.34,22.37,22.33,22.33,37400.0,14.1349,14.1539,14.1285,14.1285,37400.0
2010-08-18 10:10:00,22.33,22.37,22.33,22.35,55300.0,14.1285,14.1539,14.1285,14.1412,55300.0
2010-08-18 10:15:00,22.35,22.37,22.29,22.29,48000.0,14.1412,14.1539,14.1032,14.1032,48000.0
2010-08-18 10:20:00,22.29,22.29,22.25,22.28,72400.0,14.1032,14.1032,14.0779,14.0969,72400.0
2010-08-18 10:25:00,22.27,22.29,22.26,22.26,48100.0,14.0906,14.1032,14.0843,14.0843,48100.0
2010-08-18 10:30:00,22.26,22.3,22.24,22.3,43200.0,14.0843,14.1096,14.0716,14.1096,43200.0
2010-08-18 10:35:00,22.3,22.32,22.28,22.29,57200.0,14.1096,14.1222,14.0969,14.1032,57200.0
2010-08-18 10:40:00,22.29,22.31,22.29,22.3,32700.0,14.1032,14.1159,14.1032,14.1096,32700.0
2010-08-18 10:45:00,22.31,22.31,22.27,22.29,32000.0,14.1159,14.1159,14.0906,14.1032,32000.0
2010-08-18 10:50:00,22.29,22.3,22.24,22.24,54900.0,14.1032,14.1096,14.0716,14.0716,54900.0
2010-08-18 10:55:00,22.24,22.28,22.24,22.27,34200.0,14.0716,14.0969,14.0716,14.0906,34200.0
2010-08-18 11:00:00,22.28,22.34,22.27,22.34,112200.0,14.0969,14.1349,14.0906,14.1349,112200.0
2010-08-18 11:05:00,22.35,22.39,22.34,22.35,66400.0,14.1412,14.1665,14.1349,14.1412,66400.0
2010-08-18 11:10:00,22.35,22.36,22.34,22.36,23800.0,14.1412,14.1475,14.1349,14.1475,23800.0
2010-08-18 11:15:00,22.36,22.36,22.28,22.29,68500.0,14.1475,14.1475,14.0969,14.1032,68500.0
2010-08-18 11:20:00,22.29,22.34,22.28,22.34,46100.0,14.1032,14.1349,14.0969,14.1349,46100.0
2010-08-18 11:25:00,22.33,22.36,22.3,22.32,72400.0,14.1285,14.1475,14.1096,14.1222,72400.0
2010-08-18 11:30:00,22.32,22.37,22.3,22.35,64100.0,14.1222,14.1539,14.1096,14.1412,64100.0
2010-08-18 11:35:00,22.35,22.35,22.32,22.32,25300.0,14.1412,14.1412,14.1222,14.1222,25300.0
2010-08-18 11:40:00,22.32,22.36,22.32,22.36,37700.0,14.1222,14.1475,14.1222,14.1475,37700.0
2010-08-18 11:45:00,22.36,22.38,22.34,22.37,32300.0,14.1475,14.1602,14.1349,14.1539,32300.0
2010-08-18 11:50:00,22.32,22.39,22.32,22.35,77300.0,14.1222,14.1665,14.1222,14.1412,77300.0
2010-08-18 11:55:00,22.36,22.37,22.35,22.36,40300.0,14.1475,14.1539,14.1412,14.1475,40300.0
2010-08-18 12:00:00,22.36,22.36,22.34,22.34,111600.0,14.1475,14.1475,14.1349,14.1349,111600.0
2010-08-18 12:05:00,22.34,22.35,22.33,22.33,32500.0,14.1349,14.1412,14.1285,14.1285,32500.0
2010-08-18 12:10:00,22.33,22.35,22.33,22.35,12500.0,14.1285,14.1412,14.1285,14.1412,12500.0
2010-08-18 12:15:00,22.34,22.35,22.34,22.34,13200.0,14.1349,14.1412,14.1349,14.1349,13200.0
2010-08-18 12:20:00,22.35,22.35,22.31,22.32,33500.0,14.1412,14.1412,14.1159,14.1222,33500.0
2010-08-18 12:25:00,22.32,22.33,22.31,22.31,28500.0,14.1222,14.1285,14.1159,14.1159,28500.0
2010-08-18 12:30:00,22.32,22.33,22.31,22.33,24500.0,14.1222,14.1285,14.1159,14.1285,24500.0
2010-08-18 12:35:00,22.33,22.33,22.31,22.32,36600.0,14.1285,14.1285,14.1159,14.1222,36600.0
2010-08-18 12:40:00,22.32,22.36,22.32,22.36,18700.0,14.1222,14.1475,14.1222,14.1475,18700.0
2010-08-18 12:45:00,22.36,22.39,22.35,22.39,32300.0,14.1475,14.1665,14.1412,14.1665,32300.0
2010-08-18 12:50:00,22.38,22.43,22.38,22.43,106200.0,14.1602,14.1918,14.1602,14.1918,106200.0
2010-08-18 12:55:00,22.42,22.48,22.42,22.45,144100.0,14.1855,14.2235,14.1855,14.2045,144100.0
2010-08-18 13:00:00,22.45,22.46,22.42,22.42,61100.0,14.2045,14.2108,14.1855,14.1855,61100.0
2010-08-18 13:05:00,22.42,22.49,22.42,22.48,58800.0,14.1855,14.2298,14.1855,14.2235,58800.0
2010-08-18 13:10:00,22.49,22.5,22.45,22.47,71100.0,14.2298,14.2361,14.2045,14.2171,71100.0
2010-08-18 13:15:00,22.46,22.48,22.46,22.46,26000.0,14.2108,14.2235,14.2108,14.2108,26000.0
2010-08-18 13:20:00,22.46,22.46,22.44,22.44,31400.0,14.2108,14.2108,14.1981,14.1981,31400.0
2010-08-18 13:25:00,22.45,22.47,22.44,22.46,34200.0,14.2045,14.2171,14.1981,14.2108,34200.0
2010-08-18 13:30:00,22.47,22.51,22.47,22.48,35900.0,14.2171,14.2424,14.2171,14.2235,35900.0
2010-08-18 13:35:00,22.48,22.52,22.47,22.47,115100.0,14.2235,14.2488,14.2171,14.2171,115100.0
2010-08-18 13:40:00,22.47,22.48,22.46,22.47,34500.0,14.2171,14.2235,14.2108,14.2171,34500.0
2010-08-18 13:45:00,22.47,22.5,22.47,22.48,46100.0,14.2171,14.2361,14.2171,14.2235,46100.0
2010-08-18 13:50:00,22.48,22.49,22.45,22.45,36500.0,14.2235,14.2298,14.2045,14.2045,36500.0
2010-08-18 13:55:00,22.46,22.48,22.45,22.47,48700.0,14.2108,14.2235,14.2045,14.2171,48700.0
2010-08-18 14:00:00,22.48,22.51,22.46,22.46,52700.0,14.2235,14.2424,14.2108,14.2108,52700.0
2010-08-18 14:05:00,22.45,22.46,22.41,22.42,38700.0,14.2045,14.2108,14.1792,14.1855,38700.0
2010-08-18 14:10:00,22.42,22.44,22.42,22.43,43800.0,14.1855,14.1981,14.1855,14.1918,43800.0
2010-08-18 14:15:00,22.44,22.44,22.41,22.41,27400.0,14.1981,14.1981,14.1792,14.1792,27400.0
2010-08-18 14:20:00,22.42,22.44,22.42,22.42,38400.0,14.1855,14.1981,14.1855,14.1855,38400.0
2010-08-18 14:25:00,22.42,22.46,22.42,22.43,35300.0,14.1855,14.2108,14.1855,14.1918,35300.0
2010-08-18 14:30:00,22.43,22.44,22.4,22.4,43500.0,14.1918,14.1981,14.1728,14.1728,43500.0
2010-08-18 14:35:00,22.41,22.43,22.4,22.43,41200.0,14.1792,14.1918,14.1728,14.1918,41200.0
2010-08-18 14:40:00,22.42,22.46,22.42,22.43,59600.0,14.1855,14.2108,14.1855,14.1918,59600.0
2010-08-18 14:45:00,22.42,22.46,22.42,22.45,44900.0,14.1855,14.2108,14.1855,14.2045,44900.0
2010-08-18 14:50:00,22.46,22.46,22.44,22.44,62500.0,14.2108,14.2108,14.1981,14.1981,62500.0
2010-08-18 14:55:00,22.45,22.46,22.44,22.45,60600.0,14.2045,14.2108,14.1981,14.2045,60600.0
2010-08-18 15:00:00,22.45,22.47,22.45,22.47,40100.0,14.2045,14.2171,14.2045,14.2171,40100.0
2010-08-18 15:05:00,22.47,22.47,22.41,22.43,89600.0,14.2171,14.2171,14.1792,14.1918,89600.0
2010-08-18 15:10:00,22.42,22.44,22.39,22.41,141800.0,14.1855,14.1981,14.1665,14.1792,141800.0
2010-08-18 15:15:00,22.41,22.43,22.41,22.42,39900.0,14.1792,14.1918,14.1792,14.1855,39900.0
2010-08-18 15:20:00,22.42,22.42,22.4,22.4,107400.0,14.1855,14.1855,14.1728,14.1728,107400.0
2010-08-18 15:25:00,22.4,22.41,22.39,22.4,44900.0,14.1728,14.1792,14.1665,14.1728,44900.0
2010-08-18 15:30:00,22.39,22.43,22.38,22.43,116600.0,14.1665,14.1918,14.1602,14.1918,116600.0
2010-08-18 15:35:00,22.44,22.44,22.41,22.41,102600.0,14.1981,14.1981,14.1792,14.1792,102600.0
2010-08-18 15:40:00,22.41,22.44,22.4,22.42,208500.0,14.1792,14.1981,14.1728,14.1855,208500.0
2010-08-18 15:45:00,22.42,22.44,22.41,22.42,192500.0,14.1855,14.1981,14.1792,14.1855,192500.0
2010-08-18 15:50:00,22.42,22.42,22.39,22.41,179800.0,14.1855,14.1855,14.1665,14.1792,179800.0
2010-08-18 15:55:00,22.41,22.43,22.4,22.42,530000.0,14.1792,14.1918,14.1728,14.1855,530000.0
2010-08-19 09:30:00,22.3,22.38,22.25,22.34,106500.0,14.1096,14.1602,14.0779,14.1349,106500.0
2010-08-19 09:35:00,22.35,22.4,22.31,22.34,135000.0,14.1412,14.1728,14.1159,14.1349,135000.0
2010-08-19 09:40:00,22.33,22.39,22.29,22.29,81800.0,14.1285,14.1665,14.1032,14.1032,81800.0
2010-08-19 09:45:00,22.28,22.31,22.24,22.28,136000.0,14.0969,14.1159,14.0716,14.0969,136000.0
2010-08-19 09:50:00,22.27,22.27,22.15,22.17,147700.0,14.0906,14.0906,14.0147,14.0273,147700.0
2010-08-19 09:55:00,22.16,22.2,22.14,22.18,116700.0,14.021,14.0463,14.0083,14.0336,116700.0
2010-08-19 10:00:00,22.16,22.18,21.97,21.98,433300.0,14.021,14.0336,13.9008,13.9071,433300.0
2010-08-19 10:05:00,21.98,22.04,21.94,22.0,372200.0,13.9071,13.9451,13.8818,13.9198,372200.0
2010-08-19 10:10:00,21.99,22.01,21.97,22.01,252400.0,13.9134,13.9261,13.9008,13.9261,252400.0
2010-08-19 10:15:00,22.0,22.06,21.98,22.06,153700.0,13.9198,13.9577,13.9071,13.9577,153700.0
2010-08-19 10:20:00,22.06,22.06,21.98,22.0,235400.0,13.9577,13.9577,13.9071,13.9198,235400.0
2010-08-19 10:25:00,22.0,22.01,21.94,21.97,169500.0,13.9198,13.9261,13.8818,13.9008,169500.0
2010-08-19 10:30:00,21.97,22.0,21.94,22.0,213900.0,13.9008,13.9198,13.8818,13.9198,213900.0
2010-08-19 10:35:00,21.99,22.0,21.97,21.99,181000.0,13.9134,13.9198,13.9008,13.9134,181000.0
2010-08-19 10:40:00,21.98,21.98,21.91,21.93,459700.0,13.9071,13.9071,13.8628,13.8755,459700.0
2010-08-19 10:45:00,21.93,21.94,21.93,21.94,143500.0,13.8755,13.8818,13.8755,13.8818,143500.0
2010-08-19 10:50:00,21.93,21.94,21.9,21.93,250800.0,13.8755,13.8818,13.8565,13.8755,250800.0
2010-08-19 10:55:00,21.93,21.97,21.93,21.95,186600.0,13.8755,13.9008,13.8755,13.8881,186600.0
2010-08-19 11:00:00,21.96,21.97,21.91,21.91,148500.0,13.8944,13.9008,13.8628,13.8628,148500.0
2010-08-19 11:05:00,21.92,21.93,21.88,21.89,106700.0,13.8691,13.8755,13.8438,13.8502,106700.0
2010-08-19 11:10:00,21.9,21.92,21.88,21.9,180100.0,13.8565,13.8691,13.8438,13.8565,180100.0
2010-08-19 11:15:00,21.91,21.92,21.9,21.9,108500.0,13.8628,13.8691,13.8565,13.8565,108500.0
2010-08-19 11:20:00,21.9,21.91,21.87,21.89,85900.0,13.8565,13.8628,13.8375,13.8502,85900.0
2010-08-19 11:25:00,21.88,21.9,21.88,21.9,62000.0,13.8438,13.8565,13.8438,13.8565,62000.0
2010-08-19 11:30:00,21.9,21.9,21.84,21.84,102100.0,13.8565,13.8565,13.8185,13.8185,102100.0
2010-08-19 11:35:00,21.85,21.85,21.73,21.79,140300.0,13.8248,13.8248,13.7489,13.7869,140300.0
2010-08-19 11:40:00,21.79,21.81,21.74,21.75,184500.0,13.7869,13.7995,13.7552,13.7616,184500.0
2010-08-19 11:45:00,21.75,21.77,21.73,21.74,257900.0,13.7616,13.7742,13.7489,13.7552,257900.0
2010-08-19 11:50:00,21.73,21.74,21.71,21.73,158700.0,13.7489,13.7552,13.7363,13.7489,158700.0
2010-08-19 11:55:00,21.73,21.74,21.7,21.73,256600.0,13.7489,13.7552,13.7299,13.7489,256600.0
2010-08-19 12:00:00,21.74,21.76,21.73,21.75,55500.0,13.7552,13.7679,13.7489,13.7616,55500.0
2010-08-19 12:05:00,21.75,21.75,21.71,21.75,87100.0,13.7616,13.7616,13.7363,13.7616,87100.0
2010-08-19 12:10:00,21.75,21.77,21.74,21.76,91500.0,13.7616,13.7742,13.7552,13.7679,91500.0
2010-08-19 12:15:00,21.76,21.81,21.74,21.81,89900.0,13.7679,13.7995,13.7552,13.7995,89900.0
2010-08-19 12:20:00,21.8,21.83,21.8,21.8,55000.0,13.7932,13.8122,13.7932,13.7932,55000.0
2010-08-19 12:25:00,21.8,21.86,21.8,21.84,115100.0,13.7932,13.8312,13.7932,13.8185,115100.0
2010-08-19 12:30:00,21.84,21.86,21.83,21.86,82000.0,13.8185,13.8312,13.8122,13.8312,82000.0
2010-08-19 12:35:00,21.85,21.89,21.85,21.87,99000.0,13.8248,13.8502,13.8248,13.8375,99000.0
2010-08-19 12:40:00,21.87,21.89,21.86,21.87,121100.0,13.8375,13.8502,13.8312,13.8375,121100.0
2010-08-19 12:45:00,21.88,21.88,21.83,21.84,52600.0,13.8438,13.8438,13.8122,13.8185,52600.0
2010-08-19 12:50:00,21.83,21.83,21.78,21.82,90400.0,13.8122,13.8122,13.7806,13.8059,90400.0
2010-08-19 12:55:00,21.81,21.85,21.8,21.85,69200.0,13.7995,13.8248,13.7932,13.8248,69200.0
2010-08-19 13:00:00,21.85,21.86,21.82,21.83,109000.0,13.8248,13.8312,13.8059,13.8122,109000.0
2010-08-19 13:05:00,21.84,21.86,21.84,21.84,133400.0,13.8185,13.8312,13.8185,13.8185,133400.0
2010-08-19 13:10:00,21.84,21.85,21.84,21.84,33600.0,13.8185,13.8248,13.8185,13.8185,33600.0
2010-08-19 13:15:00,21.84,21.86,21.83,21.85,119700.0,13.8185,13.8312,13.8122,13.8248,119700.0
2010-08-19 13:20:00,21.86,21.86,21.84,21.85,117400.0,13.8312,13.8312,13.8185,13.8248,117400.0
2010-08-19 13:25:00,21.85,21.85,21.82,21.82,27800.0,13.8248,13.8248,13.8059,13.8059,27800.0
2010-08-19 13:30:00,21.81,21.83,21.81,21.81,82400.0,13.7995,13.8122,13.7995,13.7995,82400.0
2010-08-19 13:35:00,21.81,21.82,21.8,21.82,65100.0,13.7995,13.8059,13.7932,13.8059,65100.0
2010-08-19 13:40:00,21.81,21.81,21.77,21.78,92500.0,13.7995,13.7995,13.7742,13.7806,92500.0
2010-08-19 13:45:00,21.78,21.79,21.77,21.78,73800.0,13.7806,13.7869,13.7742,13.7806,73800.0
2010-08-19 13:50:00,21.79,21.79,21.78,21.79,24700.0,13.7869,13.7869,13.7806,13.7869,24700.0
2010-08-19 13:55:00,21.79,21.81,21.78,21.79,159100.0,13.7869,13.7995,13.7806,13.7869,159100.0
2010-08-19 14:00:00,21.79,21.8,21.77,21.77,72600.0,13.7869,13.7932,13.7742,13.7742,72600.0
2010-08-19 14:05:00,21.77,21.79,21.75,21.79,75300.0,13.7742,13.7869,13.7616,13.7869,75300.0
2010-08-19 14:10:00,21.78,21.82,21.78,21.82,30600.0,13.7806,13.8059,13.7806,13.8059,30600.0
2010-08-19 14:15:00,21.81,21.83,21.81,21.81,47200.0,13.7995,13.8122,13.7995,13.7995,47200.0
2010-08-19 14:20:00,21.82,21.86,21.81,21.86,63500.0,13.8059,13.8312,13.7995,13.8312,63500.0
2010-08-19 14:25:00,21.86,21.86,21.83,21.84,247800.0,13.8312,13.8312,13.8122,13.8185,247800.0
2010-08-19 14:30:00,21.85,21.89,21.85,21.86,148200.0,13.8248,13.8502,13.8248,13.8312,148200.0
2010-08-19 14:35:00,21.86,21.88,21.83,21.84,125800.0,13.8312,13.8438,13.8122,13.8185,125800.0
2010-08-19 14:40:00,21.84,21.85,21.81,21.85,129300.0,13.8185,13.8248,13.7995,13.8248,129300.0
2010-08-19 14:45:00,21.85,21.87,21.84,21.87,67000.0,13.8248,13.8375,13.8185,13.8375,67000.0
2010-08-19 14:50:00,21.87,21.9,21.86,21.87,101300.0,13.8375,13.8565,13.8312,13.8375,101300.0
2010-08-19 14:55:00,21.86,21.87,21.84,21.86,76100.0,13.8312,13.8375,13.8185,13.8312,76100.0
2010-08-19 15:00:00,21.86,21.87,21.81,21.82,168100.0,13.8312,13.8375,13.7995,13.8059,168100.0
2010-08-19 15:05:00,21.81,21.83,21.8,21.81,95000.0,13.7995,13.8122,13.7932,13.7995,95000.0
2010-08-19 15:10:00,21.82,21.84,21.81,21.84,71000.0,13.8059,13.8185,13.7995,13.8185,71000.0
2010-08-19 15:15:00,21.84,21.92,21.84,21.89,147600.0,13.8185,13.8691,13.8185,13.8502,147600.0
2010-08-19 15:20:00,21.89,21.92,21.89,21.92,130300.0,13.8502,13.8691,13.8502,13.8691,130300.0
2010-08-19 15:25:00,21.92,21.92,21.83,21.83,110000.0,13.8691,13.8691,13.8122,13.8122,110000.0
2010-08-19 15:30:00,21.83,21.83,21.81,21.83,150100.0,13.8122,13.8122,13.7995,13.8122,150100.0
2010-08-19 15:35:00,21.83,21.83,21.77,21.78,170500.0,13.8122,13.8122,13.7742,13.7806,170500.0
2010-08-19 15:40:00,21.78,21.79,21.76,21.77,134200.0,13.7806,13.7869,13.7679,13.7742,134200.0
2010-08-19 15:45:00,21.78,21.79,21.74,21.75,236400.0,13.7806,13.7869,13.7552,13.7616,236400.0
2010-08-19 15:50:00,21.74,21.76,21.74,21.76,221900.0,13.7552,13.7679,13.7552,13.7679,221900.0
2010-08-19 15:55:00,21.76,21.76,21.72,21.72,922600.0,13.7679,13.7679,13.7426,13.7426,922600.0
2010-08-20 09:30:00,21.63,21.79,21.62,21.78,1667700.0,13.6856,13.7869,13.6793,13.7806,1667700.0
2010-08-20 09:35:00,21.78,21.79,21.7,21.7,441400.0,13.7806,13.7869,13.7299,13.7299,441400.0
2010-08-20 09:40:00,21.7,21.72,21.66,21.67,166600.0,13.7299,13.7426,13.7046,13.711,166600.0
2010-08-20 09:45:00,21.67,21.69,21.6,21.6,183500.0,13.711,13.7236,13.6667,13.6667,183500.0
2010-08-20 09:50:00,21.6,21.62,21.58,21.6,321000.0,13.6667,13.6793,13.654,13.6667,321000.0
2010-08-20 09:55:00,21.6,21.64,21.6,21.63,125500.0,13.6667,13.692,13.6667,13.6856,125500.0
2010-08-20 10:00:00,21.62,21.7,21.61,21.7,87000.0,13.6793,13.7299,13.673,13.7299,87000.0
2010-08-20 10:05:00,21.7,21.7,21.66,21.66,189600.0,13.7299,13.7299,13.7046,13.7046,189600.0
2010-08-20 10:10:00,21.66,21.71,21.65,21.65,273100.0,13.7046,13.7363,13.6983,13.6983,273100.0
2010-08-20 10:15:00,21.65,21.71,21.65,21.7,58900.0,13.6983,13.7363,13.6983,13.7299,58900.0
2010-08-20 10:20:00,21.69,21.72,21.67,21.72,60200.0,13.7236,13.7426,13.711,13.7426,60200.0
2010-08-20 10:25:00,21.72,21.77,21.72,21.73,93700.0,13.7426,13.7742,13.7426,13.7489,93700.0
2010-08-20 10:30:00,21.73,21.74,21.72,21.73,48500.0,13.7489,13.7552,13.7426,13.7489,48500.0
2010-08-20 10:35:00,21.73,21.73,21.72,21.72,43000.0,13.7489,13.7489,13.7426,13.7426,43000.0
2010-08-20 10:40:00,21.72,21.8,21.72,21.78,84900.0,13.7426,13.7932,13.7426,13.7806,84900.0
2010-08-20 10:45:00,21.78,21.82,21.78,21.8,89000.0,13.7806,13.8059,13.7806,13.7932,89000.0
2010-08-20 10:50:00,21.81,21.83,21.8,21.83,146000.0,13.7995,13.8122,13.7932,13.8122,146000.0
2010-08-20 10:55:00,21.82,21.84,21.82,21.84,88800.0,13.8059,13.8185,13.8059,13.8185,88800.0
2010-08-20 11:00:00,21.83,21.84,21.81,21.82,93400.0,13.8122,13.8185,13.7995,13.8059,93400.0
2010-08-20 11:05:00,21.82,21.82,21.75,21.81,127100.0,13.8059,13.8059,13.7616,13.7995,127100.0
2010-08-20 11:10:00,21.81,21.81,21.78,21.78,36500.0,13.7995,13.7995,13.7806,13.7806,36500.0
2010-08-20 11:15:00,21.78,21.79,21.73,21.74,75700.0,13.7806,13.7869,13.7489,13.7552,75700.0
2010-08-20 11:20:00,21.74,21.75,21.73,21.73,34100.0,13.7552,13.7616,13.7489,13.7489,34100.0
2010-08-20 11:25:00,21.73,21.73,21.68,21.71,75600.0,13.7489,13.7489,13.7173,13.7363,75600.0
2010-08-20 11:30:00,21.71,21.71,21.68,21.68,45300.0,13.7363,13.7363,13.7173,13.7173,45300.0
2010-08-20 11:35:00,21.68,21.68,21.61,21.62,88500.0,13.7173,13.7173,13.673,13.6793,88500.0
2010-08-20 11:40:00,21.62,21.66,21.61,21.66,51100.0,13.6793,13.7046,13.673,13.7046,51100.0
2010-08-20 11:45:00,21.66,21.67,21.6,21.61,74000.0,13.7046,13.711,13.6667,13.673,74000.0
2010-08-20 11:50:00,21.61,21.62,21.59,21.59,43600.0,13.673,13.6793,13.6603,13.6603,43600.0
2010-08-20 11:55:00,21.59,21.6,21.56,21.59,90900.0,13.6603,13.6667,13.6414,13.6603,90900.0
2010-08-20 12:00:00,21.58,21.62,21.58,21.59,102700.0,13.654,13.6793,13.654,13.6603,102700.0
2010-08-20 12:05:00,21.59,21.61,21.59,21.61,29500.0,13.6603,13.673,13.6603,13.673,29500.0
2010-08-20 12:10:00,21.61,21.61,21.6,21.6,5500.0,13.673,13.673,13.6667,13.6667,5500.0
2010-08-20 12:15:00,21.6,21.6,21.58,21.59,40800.0,13.6667,13.6667,13.654,13.6603,40800.0
2010-08-20 12:20:00,21.59,21.62,21.59,21.62,106000.0,13.6603,13.6793,13.6603,13.6793,106000.0
2010-08-20 12:25:00,21.61,21.63,21.6,21.63,52700.0,13.673,13.6856,13.6667,13.6856,52700.0
2010-08-20 12:30:00,21.63,21.64,21.62,21.62,36600.0,13.6856,13.692,13.6793,13.6793,36600.0
2010-08-20 12:35:00,21.62,21.63,21.6,21.63,37200.0,13.6793,13.6856,13.6667,13.6856,37200.0
2010-08-20 12:40:00,21.63,21.63,21.6,21.61,41400.0,13.6856,13.6856,13.6667,13.673,41400.0
2010-08-20 12:45:00,21.61,21.61,21.58,21.58,39400.0,13.673,13.673,13.654,13.654,39400.0
2010-08-20 12:50:00,21.58,21.59,21.58,21.58,10300.0,13.654,13.6603,13.654,13.654,10300.0
2010-08-20 12:55:00,21.58,21.6,21.58,21.59,38600.0,13.654,13.6667,13.654,13.6603,38600.0
2010-08-20 13:00:00,21.6,21.63,21.59,21.62,120600.0,13.6667,13.6856,13.6603,13.6793,120600.0
2010-08-20 13:05:00,21.62,21.66,21.6,21.65,94500.0,13.6793,13.7046,13.6667,13.6983,94500.0
2010-08-20 13:10:00,21.66,21.67,21.64,21.65,74300.0,13.7046,13.711,13.692,13.6983,74300.0
2010-08-20 13:15:00,21.65,21.66,21.62,21.62,99300.0,13.6983,13.7046,13.6793,13.6793,99300.0
2010-08-20 13:20:00,21.62,21.65,21.62,21.64,106600.0,13.6793,13.6983,13.6793,13.692,106600.0
2010-08-20 13:25:00,21.65,21.67,21.64,21.66,37800.0,13.6983,13.711,13.692,13.7046,37800.0
2010-08-20 13:30:00,21.65,21.67,21.65,21.66,80100.0,13.6983,13.711,13.6983,13.7046,80100.0
2010-08-20 13:35:00,21.66,21.67,21.65,21.67,66100.0,13.7046,13.711,13.6983,13.711,66100.0
2010-08-20 13:40:00,21.66,21.66,21.65,21.65,26200.0,13.7046,13.7046,13.6983,13.6983,26200.0
2010-08-20 13:45:00,21.65,21.69,21.65,21.68,76500.0,13.6983,13.7236,13.6983,13.7173,76500.0
2010-08-20 13:50:00,21.69,21.72,21.69,21.71,36400.0,13.7236,13.7426,13.7236,13.7363,36400.0
2010-08-20 13:55:00,21.71,21.73,21.69,21.71,180000.0,13.7363,13.7489,13.7236,13.7363,180000.0
2010-08-20 14:00:00,21.71,21.72,21.7,21.7,14800.0,13.7363,13.7426,13.7299,13.7299,14800.0
2010-08-20 14:05:00,21.7,21.71,21.69,21.69,9100.0,13.7299,13.7363,13.7236,13.7236,9100.0
2010-08-20 14:10:00,21.7,21.74,21.69,21.74,90400.0,13.7299,13.7552,13.7236,13.7552,90400.0
2010-08-20 14:15:00,21.74,21.75,21.73,21.74,55300.0,13.7552,13.7616,13.7489,13.7552,55300.0
2010-08-20 14:20:00,21.74,21.75,21.72,21.72,66600.0,13.7552,13.7616,13.7426,13.7426,66600.0
2010-08-20 14:25:00,21.72,21.76,21.72,21.73,144900.0,13.7426,13.7679,13.7426,13.7489,144900.0
2010-08-20 14:30:00,21.72,21.73,21.71,21.71,266300.0,13.7426,13.7489,13.7363,13.7363,266300.0
2010-08-20 14:35:00,21.72,21.78,21.72,21.78,117200.0,13.7426,13.7806,13.7426,13.7806,117200.0
2010-08-20 14:40:00,21.77,21.78,21.74,21.75,246100.0,13.7742,13.7806,13.7552,13.7616,246100.0
2010-08-20 14:45:00,21.75,21.8,21.74,21.76,115000.0,13.7616,13.7932,13.7552,13.7679,115000.0
2010-08-20 14:50:00,21.76,21.82,21.76,21.8,106300.0,13.7679,13.8059,13.7679,13.7932,106300.0
2010-08-20 14:55:00,21.8,21.8,21.75,21.75,80200.0,13.7932,13.7932,13.7616,13.7616,80200.0
2010-08-20 15:00:00,21.75,21.76,21.73,21.73,120800.0,13.7616,13.7679,13.7489,13.7489,120800.0
2010-08-20 15:05:00,21.74,21.75,21.72,21.74,92600.0,13.7552,13.7616,13.7426,13.7552,92600.0
2010-08-20 15:10:00,21.73,21.76,21.73,21.76,173100.0,13.7489,13.7679,13.7489,13.7679,173100.0
2010-08-20 15:15:00,21.75,21.77,21.74,21.77,134400.0,13.7616,13.7742,13.7552,13.7742,134400.0
2010-08-20 15:20:00,21.77,21.77,21.73,21.75,107600.0,13.7742,13.7742,13.7489,13.7616,107600.0
2010-08-20 15:25:00,21.76,21.76,21.75,21.76,44100.0,13.7679,13.7679,13.7616,13.7679,44100.0
2010-08-20 15:30:00,21.76,21.78,21.75,21.77,181300.0,13.7679,13.7806,13.7616,13.7742,181300.0
2010-08-20 15:35:00,21.76,21.77,21.73,21.73,117500.0,13.7679,13.7742,13.7489,13.7489,117500.0
2010-08-20 15:40:00,21.73,21.74,21.71,21.72,199100.0,13.7489,13.7552,13.7363,13.7426,199100.0
2010-08-20 15:45:00,21.71,21.74,21.69,21.7,271800.0,13.7363,13.7552,13.7236,13.7299,271800.0
2010-08-20 15:50:00,21.71,21.74,21.7,21.74,224100.0,13.7363,13.7552,13.7299,13.7552,224100.0
2010-08-20 15:55:00,21.74,21.75,21.72,21.72,447000.0,13.7552,13.7616,13.7426,13.7426,447000.0
2010-08-23 09:30:00,21.84,21.95,21.82,21.87,205400.0,13.8185,13.8881,13.8059,13.8375,205400.0
2010-08-23 09:35:00,21.87,22.01,21.84,22.0,125300.0,13.8375,13.9261,13.8185,13.9198,125300.0
2010-08-23 09:40:00,22.01,22.02,21.91,21.92,133600.0,13.9261,13.9324,13.8628,13.8691,133600.0
2010-08-23 09:45:00,21.92,21.99,21.9,21.96,112700.0,13.8691,13.9134,13.8565,13.8944,112700.0
2010-08-23 09:50:00,21.97,21.99,21.9,21.91,84200.0,13.9008,13.9134,13.8565,13.8628,84200.0
2010-08-23 09:55:00,21.91,21.97,21.91,21.96,125700.0,13.8628,13.9008,13.8628,13.8944,125700.0
2010-08-23 10:00:00,21.95,21.98,21.91,21.91,90100.0,13.8881,13.9071,13.8628,13.8628,90100.0
2010-08-23 10:05:00,21.91,21.94,21.9,21.9,82300.0,13.8628,13.8818,13.8565,13.8565,82300.0
2010-08-23 10:10:00,21.91,21.91,21.87,21.87,68800.0,13.8628,13.8628,13.8375,13.8375,68800.0
2010-08-23 10:15:00,21.88,21.88,21.85,21.88,103700.0,13.8438,13.8438,13.8248,13.8438,103700.0
2010-08-23 10:20:00,21.87,21.88,21.83,21.88,96900.0,13.8375,13.8438,13.8122,13.8438,96900.0
2010-08-23 10:25:00,21.88,21.88,21.82,21.83,96100.0,13.8438,13.8438,13.8059,13.8122,96100.0
2010-08-23 10:30:00,21.83,21.86,21.82,21.86,46600.0,13.8122,13.8312,13.8059,13.8312,46600.0
2010-08-23 10:35:00,21.87,21.87,21.82,21.84,87600.0,13.8375,13.8375,13.8059,13.8185,87600.0
2010-08-23 10:40:00,21.85,21.91,21.85,21.85,182800.0,13.8248,13.8628,13.8248,13.8248,182800.0
2010-08-23 10:45:00,21.84,21.86,21.78,21.81,138100.0,13.8185,13.8312,13.7806,13.7995,138100.0
2010-08-23 10:50:00,21.81,21.81,21.74,21.76,78200.0,13.7995,13.7995,13.7552,13.7679,78200.0
2010-08-23 10:55:00,21.76,21.82,21.76,21.81,52400.0,13.7679,13.8059,13.7679,13.7995,52400.0
2010-08-23 11:00:00,21.8,21.81,21.77,21.77,44600.0,13.7932,13.7995,13.7742,13.7742,44600.0
2010-08-23 11:05:00,21.77,21.83,21.74,21.81,85200.0,13.7742,13.8122,13.7552,13.7995,85200.0
2010-08-23 11:10:00,21.81,21.84,21.79,21.84,52100.0,13.7995,13.8185,13.7869,13.8185,52100.0
2010-08-23 11:15:00,21.84,21.85,21.78,21.79,62700.0,13.8185,13.8248,13.7806,13.7869,62700.0
2010-08-23 11:20:00,21.78,21.78,21.74,21.76,68800.0,13.7806,13.7806,13.7552,13.7679,68800.0
2010-08-23 11:25:00,21.76,21.77,21.74,21.76,43800.0,13.7679,13.7742,13.7552,13.7679,43800.0
2010-08-23 11:30:00,21.76,21.81,21.76,21.81,49300.0,13.7679,13.7995,13.7679,13.7995,49300.0
2010-08-23 11:35:00,21.81,21.83,21.79,21.8,59300.0,13.7995,13.8122,13.7869,13.7932,59300.0
2010-08-23 11:40:00,21.8,21.83,21.8,21.83,41600.0,13.7932,13.8122,13.7932,13.8122,41600.0
2010-08-23 11:45:00,21.83,21.84,21.82,21.82,20300.0,13.8122,13.8185,13.8059,13.8059,20300.0
2010-08-23 11:50:00,21.82,21.83,21.79,21.79,53300.0,13.8059,13.8122,13.7869,13.7869,53300.0
2010-08-23 11:55:00,21.79,21.81,21.78,21.8,67800.0,13.7869,13.7995,13.7806,13.7932,67800.0
2010-08-23 12:00:00,21.8,21.84,21.8,21.83,56500.0,13.7932,13.8185,13.7932,13.8122,56500.0
2010-08-23 12:05:00,21.83,21.84,21.83,21.83,24900.0,13.8122,13.8185,13.8122,13.8122,24900.0
2010-08-23 12:10:00,21.83,21.85,21.81,21.84,39200.0,13.8122,13.8248,13.7995,13.8185,39200.0
2010-08-23 12:15:00,21.84,21.87,21.82,21.83,55000.0,13.8185,13.8375,13.8059,13.8122,55000.0
2010-08-23 12:20:00,21.82,21.84,21.81,21.81,40100.0,13.8059,13.8185,13.7995,13.7995,40100.0
2010-08-23 12:25:00,21.82,21.82,21.8,21.82,37700.0,13.8059,13.8059,13.7932,13.8059,37700.0
2010-08-23 12:30:00,21.82,21.83,21.81,21.83,62700.0,13.8059,13.8122,13.7995,13.8122,62700.0
2010-08-23 12:35:00,21.82,21.83,21.79,21.79,35200.0,13.8059,13.8122,13.7869,13.7869,35200.0
2010-08-23 12:40:00,21.8,21.8,21.76,21.79,51000.0,13.7932,13.7932,13.7679,13.7869,51000.0
2010-08-23 12:45:00,21.78,21.79,21.77,21.78,34100.0,13.7806,13.7869,13.7742,13.7806,34100.0
2010-08-23 12:50:00,21.79,21.81,21.78,21.8,47900.0,13.7869,13.7995,13.7806,13.7932,47900.0
2010-08-23 12:55:00,21.81,21.81,21.78,21.79,43000.0,13.7995,13.7995,13.7806,13.7869,43000.0
2010-08-23 13:00:00,21.79,21.8,21.75,21.76,63900.0,13.7869,13.7932,13.7616,13.7679,63900.0
2010-08-23 13:05:00,21.76,21.76,21.75,21.75,27400.0,13.7679,13.7679,13.7616,13.7616,27400.0
2010-08-23 13:10:00,21.75,21.77,21.73,21.77,56400.0,13.7616,13.7742,13.7489,13.7742,56400.0
2010-08-23 13:15:00,21.76,21.77,21.75,21.77,59700.0,13.7679,13.7742,13.7616,13.7742,59700.0
2010-08-23 13:20:00,21.77,21.79,21.76,21.76,49000.0,13.7742,13.7869,13.7679,13.7679,49000.0
2010-08-23 13:25:00,21.76,21.77,21.75,21.77,31000.0,13.7679,13.7742,13.7616,13.7742,31000.0
2010-08-23 13:30:00,21.76,21.78,21.76,21.76,88500.0,13.7679,13.7806,13.7679,13.7679,88500.0
2010-08-23 13:35:00,21.76,21.77,21.74,21.74,17500.0,13.7679,13.7742,13.7552,13.7552,17500.0
2010-08-23 13:40:00,21.74,21.75,21.71,21.74,45000.0,13.7552,13.7616,13.7363,13.7552,45000.0
2010-08-23 13:45:00,21.74,21.76,21.72,21.75,96400.0,13.7552,13.7679,13.7426,13.7616,96400.0
2010-08-23 13:50:00,21.75,21.78,21.75,21.75,74100.0,13.7616,13.7806,13.7616,13.7616,74100.0
2010-08-23 13:55:00,21.75,21.77,21.74,21.77,53600.0,13.7616,13.7742,13.7552,13.7742,53600.0
2010-08-23 14:00:00,21.77,21.78,21.74,21.75,82900.0,13.7742,13.7806,13.7552,13.7616,82900.0
2010-08-23 14:05:00,21.75,21.81,21.74,21.81,83200.0,13.7616,13.7995,13.7552,13.7995,83200.0
2010-08-23 14:10:00,21.81,21.82,21.8,21.81,44700.0,13.7995,13.8059,13.7932,13.7995,44700.0
2010-08-23 14:15:00,21.81,21.82,21.76,21.78,76600.0,13.7995,13.8059,13.7679,13.7806,76600.0
2010-08-23 14:20:00,21.77,21.8,21.77,21.8,80100.0,13.7742,13.7932,13.7742,13.7932,80100.0
2010-08-23 14:25:00,21.79,21.81,21.78,21.79,55900.0,13.7869,13.7995,13.7806,13.7869,55900.0
2010-08-23 14:30:00,21.79,21.82,21.78,21.81,92600.0,13.7869,13.8059,13.7806,13.7995,92600.0
2010-08-23 14:35:00,21.82,21.84,21.81,21.83,65600.0,13.8059,13.8185,13.7995,13.8122,65600.0
2010-08-23 14:40:00,21.83,21.83,21.8,21.8,37800.0,13.8122,13.8122,13.7932,13.7932,37800.0
2010-08-23 14:45:00,21.8,21.81,21.8,21.8,31000.0,13.7932,13.7995,13.7932,13.7932,31000.0
2010-08-23 14:50:00,21.81,21.81,21.78,21.78,47000.0,13.7995,13.7995,13.7806,13.7806,47000.0
2010-08-23 14:55:00,21.78,21.79,21.78,21.78,31800.0,13.7806,13.7869,13.7806,13.7806,31800.0
2010-08-23 15:00:00,21.78,21.79,21.76,21.78,92800.0,13.7806,13.7869,13.7679,13.7806,92800.0
2010-08-23 15:05:00,21.77,21.79,21.75,21.76,92200.0,13.7742,13.7869,13.7616,13.7679,92200.0
2010-08-23 15:10:00,21.76,21.76,21.75,21.76,44300.0,13.7679,13.7679,13.7616,13.7679,44300.0
2010-08-23 15:15:00,21.75,21.77,21.75,21.76,102400.0,13.7616,13.7742,13.7616,13.7679,102400.0
2010-08-23 15:20:00,21.76,21.78,21.72,21.72,100900.0,13.7679,13.7806,13.7426,13.7426,100900.0
2010-08-23 15:25:00,21.72,21.75,21.69,21.69,148200.0,13.7426,13.7616,13.7236,13.7236,148200.0
2010-08-23 15:30:00,21.69,21.71,21.68,21.68,119900.0,13.7236,13.7363,13.7173,13.7173,119900.0
2010-08-23 15:35:00,21.68,21.69,21.61,21.63,146900.0,13.7173,13.7236,13.673,13.6856,146900.0
2010-08-23 15:40:00,21.63,21.66,21.62,21.65,162300.0,13.6856,13.7046,13.6793,13.6983,162300.0
2010-08-23 15:45:00,21.65,21.66,21.62,21.66,244200.0,13.6983,13.7046,13.6793,13.7046,244200.0
2010-08-23 15:50:00,21.66,21.66,21.64,21.66,226700.0,13.7046,13.7046,13.692,13.7046,226700.0
2010-08-23 15:55:00,21.66,21.68,21.64,21.64,725000.0,13.7046,13.7173,13.692,13.692,725000.0
2010-08-24 09:30:00,21.34,21.43,21.26,21.35,336300.0,13.5022,13.5591,13.4515,13.5085,336300.0
2010-08-24 09:35:00,21.36,21.36,21.25,21.28,139700.0,13.5148,13.5148,13.4452,13.4642,139700.0
2010-08-24 09:40:00,21.28,21.35,21.25,21.32,179400.0,13.4642,13.5085,13.4452,13.4895,179400.0
2010-08-24 09:45:00,21.32,21.34,21.31,21.33,48000.0,13.4895,13.5022,13.4832,13.4958,48000.0
2010-08-24 09:50:00,21.33,21.35,21.32,21.33,75200.0,13.4958,13.5085,13.4895,13.4958,75200.0
2010-08-24 09:55:00,21.33,21.34,21.3,21.32,143000.0,13.4958,13.5022,13.4769,13.4895,143000.0
2010-08-24 10:00:00,21.32,21.32,21.19,21.23,431100.0,13.4895,13.4895,13.4073,13.4326,431100.0
2010-08-24 10:05:00,21.23,21.27,21.22,21.25,149000.0,13.4326,13.4579,13.4262,13.4452,149000.0
2010-08-24 10:10:00,21.26,21.31,21.25,21.28,96400.0,13.4515,13.4832,13.4452,13.4642,96400.0
2010-08-24 10:15:00,21.29,21.34,21.28,21.31,117000.0,13.4705,13.5022,13.4642,13.4832,117000.0
2010-08-24 10:20:00,21.32,21.37,21.29,21.35,133600.0,13.4895,13.5211,13.4705,13.5085,133600.0
2010-08-24 10:25:00,21.35,21.39,21.34,21.38,418600.0,13.5085,13.5338,13.5022,13.5275,418600.0
2010-08-24 10:30:00,21.38,21.39,21.28,21.28,165200.0,13.5275,13.5338,13.4642,13.4642,165200.0
2010-08-24 10:35:00,21.28,21.29,21.24,21.29,88400.0,13.4642,13.4705,13.4389,13.4705,88400.0
2010-08-24 10:40:00,21.29,21.29,21.26,21.27,57100.0,13.4705,13.4705,13.4515,13.4579,57100.0
2010-08-24 10:45:00,21.28,21.29,21.26,21.27,71900.0,13.4642,13.4705,13.4515,13.4579,71900.0
2010-08-24 10:50:00,21.28,21.29,21.24,21.25,72400.0,13.4642,13.4705,13.4389,13.4452,72400.0
2010-08-24 10:55:00,21.25,21.3,21.25,21.28,77900.0,13.4452,13.4769,13.4452,13.4642,77900.0
2010-08-24 11:00:00,21.27,21.35,21.27,21.33,87500.0,13.4579,13.5085,13.4579,13.4958,87500.0
2010-08-24 11:05:00,21.33,21.34,21.3,21.3,54300.0,13.4958,13.5022,13.4769,13.4769,54300.0
2010-08-24 11:10:00,21.3,21.32,21.28,21.28,46900.0,13.4769,13.4895,13.4642,13.4642,46900.0
2010-08-24 11:15:00,21.28,21.33,21.28,21.32,234100.0,13.4642,13.4958,13.4642,13.4895,234100.0
2010-08-24 11:20:00,21.32,21.33,21.31,21.32,35600.0,13.4895,13.4958,13.4832,13.4895,35600.0
2010-08-24 11:25:00,21.33,21.33,21.28,21.3,117400.0,13.4958,13.4958,13.4642,13.4769,117400.0
2010-08-24 11:30:00,21.3,21.31,21.28,21.3,97600.0,13.4769,13.4832,13.4642,13.4769,97600.0
2010-08-24 11:35:00,21.31,21.35,21.3,21.33,73000.0,13.4832,13.5085,13.4769,13.4958,73000.0
2010-08-24 11:40:00,21.33,21.38,21.33,21.37,53900.0,13.4958,13.5275,13.4958,13.5211,53900.0
2010-08-24 11:45:00,21.37,21.37,21.32,21.32,49300.0,13.5211,13.5211,13.4895,13.4895,49300.0
2010-08-24 11:50:00,21.33,21.33,21.31,21.33,29800.0,13.4958,13.4958,13.4832,13.4958,29800.0
2010-08-24 11:55:00,21.33,21.35,21.32,21.32,40700.0,13.4958,13.5085,13.4895,13.4895,40700.0
2010-08-24 12:00:00,21.32,21.33,21.31,21.33,28900.0,13.4895,13.4958,13.4832,13.4958,28900.0
2010-08-24 12:05:00,21.33,21.36,21.32,21.35,29900.0,13.4958,13.5148,13.4895,13.5085,29900.0
2010-08-24 12:10:00,21.35,21.37,21.33,21.33,39200.0,13.5085,13.5211,13.4958,13.4958,39200.0
2010-08-24 12:15:00,21.33,21.33,21.3,21.31,34000.0,13.4958,13.4958,13.4769,13.4832,34000.0
2010-08-24 12:20:00,21.3,21.32,21.29,21.31,94600.0,13.4769,13.4895,13.4705,13.4832,94600.0
2010-08-24 12:25:00,21.3,21.32,21.29,21.31,65800.0,13.4769,13.4895,13.4705,13.4832,65800.0
2010-08-24 12:30:00,21.31,21.35,21.31,21.33,36400.0,13.4832,13.5085,13.4832,13.4958,36400.0
2010-08-24 12:35:00,21.33,21.35,21.32,21.34,28600.0,13.4958,13.5085,13.4895,13.5022,28600.0
2010-08-24 12:40:00,21.34,21.34,21.33,21.33,18300.0,13.5022,13.5022,13.4958,13.4958,18300.0
2010-08-24 12:45:00,21.33,21.34,21.31,21.31,23700.0,13.4958,13.5022,13.4832,13.4832,23700.0
2010-08-24 12:50:00,21.31,21.31,21.29,21.29,24100.0,13.4832,13.4832,13.4705,13.4705,24100.0
2010-08-24 12:55:00,21.3,21.3,21.28,21.28,20100.0,13.4769,13.4769,13.4642,13.4642,20100.0
2010-08-24 13:00:00,21.28,21.29,21.28,21.28,31100.0,13.4642,13.4705,13.4642,13.4642,31100.0
2010-08-24 13:05:00,21.28,21.3,21.28,21.3,41800.0,13.4642,13.4769,13.4642,13.4769,41800.0
2010-08-24 13:10:00,21.29,21.31,21.29,21.31,19000.0,13.4705,13.4832,13.4705,13.4832,19000.0
2010-08-24 13:15:00,21.3,21.31,21.3,21.3,9000.0,13.4769,13.4832,13.4769,13.4769,9000.0
2010-08-24 13:20:00,21.3,21.31,21.28,21.3,50500.0,13.4769,13.4832,13.4642,13.4769,50500.0
2010-08-24 13:25:00,21.29,21.35,21.28,21.34,131700.0,13.4705,13.5085,13.4642,13.5022,131700.0
2010-08-24 13:30:00,21.35,21.35,21.29,21.3,67400.0,13.5085,13.5085,13.4705,13.4769,67400.0
2010-08-24 13:35:00,21.3,21.31,21.28,21.29,39100.0,13.4769,13.4832,13.4642,13.4705,39100.0
2010-08-24 13:40:00,21.3,21.3,21.24,21.25,282300.0,13.4769,13.4769,13.4389,13.4452,282300.0
2010-08-24 13:45:00,21.25,21.26,21.24,21.25,239500.0,13.4452,13.4515,13.4389,13.4452,239500.0
2010-08-24 13:50:00,21.26,21.26,21.22,21.22,81700.0,13.4515,13.4515,13.4262,13.4262,81700.0
2010-08-24 13:55:00,21.22,21.25,21.22,21.25,67600.0,13.4262,13.4452,13.4262,13.4452,67600.0
2010-08-24 14:00:00,21.24,21.28,21.24,21.27,84300.0,13.4389,13.4642,13.4389,13.4579,84300.0
2010-08-24 14:05:00,21.28,21.29,21.26,21.28,65900.0,13.4642,13.4705,13.4515,13.4642,65900.0
2010-08-24 14:10:00,21.28,21.29,21.26,21.29,77600.0,13.4642,13.4705,13.4515,13.4705,77600.0
2010-08-24 14:15:00,21.28,21.34,21.28,21.33,63200.0,13.4642,13.5022,13.4642,13.4958,63200.0
2010-08-24 14:20:00,21.34,21.34,21.31,21.33,104200.0,13.5022,13.5022,13.4832,13.4958,104200.0
2010-08-24 14:25:00,21.33,21.34,21.29,21.29,77100.0,13.4958,13.5022,13.4705,13.4705,77100.0
2010-08-24 14:30:00,21.3,21.3,21.28,21.3,49100.0,13.4769,13.4769,13.4642,13.4769,49100.0
2010-08-24 14:35:00,21.3,21.38,21.3,21.38,92100.0,13.4769,13.5275,13.4769,13.5275,92100.0
2010-08-24 14:40:00,21.39,21.39,21.37,21.38,116100.0,13.5338,13.5338,13.5211,13.5275,116100.0
2010-08-24 14:45:00,21.38,21.41,21.37,21.38,162900.0,13.5275,13.5465,13.5211,13.5275,162900.0
2010-08-24 14:50:00,21.38,21.39,21.37,21.39,158800.0,13.5275,13.5338,13.5211,13.5338,158800.0
2010-08-24 14:55:00,21.38,21.43,21.38,21.41,88800.0,13.5275,13.5591,13.5275,13.5465,88800.0
2010-08-24 15:00:00,21.42,21.45,21.4,21.44,174800.0,13.5528,13.5718,13.5401,13.5654,174800.0
2010-08-24 15:05:00,21.45,21.47,21.41,21.45,96200.0,13.5718,13.5844,13.5465,13.5718,96200.0
2010-08-24 15:10:00,21.45,21.45,21.41,21.41,243700.0,13.5718,13.5718,13.5465,13.5465,243700.0
2010-08-24 15:15:00,21.41,21.44,21.41,21.43,172400.0,13.5465,13.5654,13.5465,13.5591,172400.0
2010-08-24 15:20:00,21.43,21.47,21.41,21.46,350300.0,13.5591,13.5844,13.5465,13.5781,350300.0
2010-08-24 15:25:00,21.46,21.51,21.46,21.48,278100.0,13.5781,13.6097,13.5781,13.5907,278100.0
2010-08-24 15:30:00,21.48,21.54,21.48,21.51,590900.0,13.5907,13.6287,13.5907,13.6097,590900.0
2010-08-24 15:35:00,21.51,21.51,21.42,21.44,161200.0,13.6097,13.6097,13.5528,13.5654,161200.0
2010-08-24 15:40:00,21.45,21.45,21.39,21.39,167900.0,13.5718,13.5718,13.5338,13.5338,167900.0
2010-08-24 15:45:00,21.39,21.4,21.34,21.35,559400.0,13.5338,13.5401,13.5022,13.5085,559400.0
2010-08-24 15:50:00,21.35,21.36,21.31,21.31,355200.0,13.5085,13.5148,13.4832,13.4832,355200.0
2010-08-24 15:55:00,21.31,21.34,21.27,21.29,1085100.0,13.4832,13.5022,13.4579,13.4705,1085100.0
2010-08-25 09:30:00,21.22,21.32,21.2,21.26,221700.0,13.4262,13.4895,13.4136,13.4515,221700.0
2010-08-25 09:35:00,21.25,21.25,21.15,21.2,111800.0,13.4452,13.4452,13.3819,13.4136,111800.0
2010-08-25 09:40:00,21.2,21.25,21.06,21.08,172600.0,13.4136,13.4452,13.325,13.3377,172600.0
2010-08-25 09:45:00,21.09,21.09,20.99,21.0,310300.0,13.344,13.344,13.2807,13.287,310300.0
2010-08-25 09:50:00,20.99,21.02,20.96,21.01,266200.0,13.2807,13.2997,13.2617,13.2934,266200.0
2010-08-25 09:55:00,21.0,21.01,20.93,20.97,180200.0,13.287,13.2934,13.2427,13.2681,180200.0
2010-08-25 10:00:00,20.97,20.98,20.89,20.91,522300.0,13.2681,13.2744,13.2174,13.2301,522300.0
2010-08-25 10:05:00,20.92,20.95,20.91,20.95,253000.0,13.2364,13.2554,13.2301,13.2554,253000.0
2010-08-25 10:10:00,20.94,20.96,20.93,20.94,409500.0,13.2491,13.2617,13.2427,13.2491,409500.0
2010-08-25 10:15:00,20.94,21.03,20.94,21.0,218800.0,13.2491,13.306,13.2491,13.287,218800.0
2010-08-25 10:20:00,21.01,21.02,20.97,21.0,177800.0,13.2934,13.2997,13.2681,13.287,177800.0
2010-08-25 10:25:00,21.0,21.01,20.95,20.97,125000.0,13.287,13.2934,13.2554,13.2681,125000.0
2010-08-25 10:30:00,20.97,20.98,20.93,20.93,114300.0,13.2681,13.2744,13.2427,13.2427,114300.0
2010-08-25 10:35:00,20.93,20.94,20.89,20.9,102900.0,13.2427,13.2491,13.2174,13.2238,102900.0
2010-08-25 10:40:00,20.9,20.97,20.9,20.97,90800.0,13.2238,13.2681,13.2238,13.2681,90800.0
2010-08-25 10:45:00,20.97,21.03,20.95,21.03,135400.0,13.2681,13.306,13.2554,13.306,135400.0
2010-08-25 10:50:00,21.02,21.06,21.02,21.04,111000.0,13.2997,13.325,13.2997,13.3123,111000.0
2010-08-25 10:55:00,21.04,21.09,21.04,21.08,98800.0,13.3123,13.344,13.3123,13.3377,98800.0
2010-08-25 11:00:00,21.08,21.09,21.05,21.06,202800.0,13.3377,13.344,13.3187,13.325,202800.0
2010-08-25 11:05:00,21.04,21.07,21.04,21.05,78700.0,13.3123,13.3313,13.3123,13.3187,78700.0
2010-08-25 11:10:00,21.05,21.05,21.02,21.05,251100.0,13.3187,13.3187,13.2997,13.3187,251100.0
2010-08-25 11:15:00,21.05,21.07,21.04,21.06,115800.0,13.3187,13.3313,13.3123,13.325,115800.0
2010-08-25 11:20:00,21.06,21.1,21.04,21.04,140900.0,13.325,13.3503,13.3123,13.3123,140900.0
2010-08-25 11:25:00,21.04,21.07,21.03,21.05,139200.0,13.3123,13.3313,13.306,13.3187,139200.0
2010-08-25 11:30:00,21.05,21.05,21.0,21.0,142000.0,13.3187,13.3187,13.287,13.287,142000.0
2010-08-25 11:35:00,21.01,21.01,20.97,20.98,123600.0,13.2934,13.2934,13.2681,13.2744,123600.0
2010-08-25 11:40:00,20.98,20.98,20.94,20.96,92800.0,13.2744,13.2744,13.2491,13.2617,92800.0
2010-08-25 11:45:00,20.96,20.98,20.95,20.95,75700.0,13.2617,13.2744,13.2554,13.2554,75700.0
2010-08-25 11:50:00,20.96,20.96,20.95,20.95,59300.0,13.2617,13.2617,13.2554,13.2554,59300.0
2010-08-25 11:55:00,20.96,20.99,20.95,20.98,144900.0,13.2617,13.2807,13.2554,13.2744,144900.0
2010-08-25 12:00:00,20.97,21.02,20.97,21.02,73400.0,13.2681,13.2997,13.2681,13.2997,73400.0
2010-08-25 12:05:00,21.01,21.04,20.99,21.0,164600.0,13.2934,13.3123,13.2807,13.287,164600.0
2010-08-25 12:10:00,21.0,21.01,20.99,21.01,68100.0,13.287,13.2934,13.2807,13.2934,68100.0
2010-08-25 12:15:00,21.0,21.0,20.98,20.99,37900.0,13.287,13.287,13.2744,13.2807,37900.0
2010-08-25 12:20:00,20.99,20.99,20.98,20.99,100900.0,13.2807,13.2807,13.2744,13.2807,100900.0
2010-08-25 12:25:00,20.98,21.01,20.98,21.0,120200.0,13.2744,13.2934,13.2744,13.287,120200.0
2010-08-25 12:30:00,21.01,21.03,20.97,20.97,315700.0,13.2934,13.306,13.2681,13.2681,315700.0
2010-08-25 12:35:00,20.97,21.0,20.97,21.0,500800.0,13.2681,13.287,13.2681,13.287,500800.0
2010-08-25 12:40:00,20.98,20.99,20.97,20.99,105700.0,13.2744,13.2807,13.2681,13.2807,105700.0
2010-08-25 12:45:00,21.0,21.0,20.99,21.0,21900.0,13.287,13.287,13.2807,13.287,21900.0
2010-08-25 12:50:00,20.99,21.01,20.99,21.0,118400.0,13.2807,13.2934,13.2807,13.287,118400.0
2010-08-25 12:55:00,20.99,21.0,20.99,21.0,82300.0,13.2807,13.287,13.2807,13.287,82300.0
2010-08-25 13:00:00,20.99,21.01,20.98,21.0,119900.0,13.2807,13.2934,13.2744,13.287,119900.0
2010-08-25 13:05:00,21.01,21.03,21.0,21.02,187700.0,13.2934,13.306,13.287,13.2997,187700.0
2010-08-25 13:10:00,21.02,21.03,20.99,20.99,372100.0,13.2997,13.306,13.2807,13.2807,372100.0
2010-08-25 13:15:00,20.99,21.02,20.97,21.01,109400.0,13.2807,13.2997,13.2681,13.2934,109400.0
2010-08-25 13:20:00,21.02,21.02,21.0,21.02,45200.0,13.2997,13.2997,13.287,13.2997,45200.0
2010-08-25 13:25:00,21.02,21.02,20.99,20.99,124500.0,13.2997,13.2997,13.2807,13.2807,124500.0
2010-08-25 13:30:00,20.99,21.02,20.98,21.01,74100.0,13.2807,13.2997,13.2744,13.2934,74100.0
2010-08-25 13:35:00,21.01,21.03,21.01,21.02,170400.0,13.2934,13.306,13.2934,13.2997,170400.0
2010-08-25 13:40:00,21.02,21.04,21.01,21.03,147500.0,13.2997,13.3123,13.2934,13.306,147500.0
2010-08-25 13:45:00,21.04,21.05,21.03,21.03,55400.0,13.3123,13.3187,13.306,13.306,55400.0
2010-08-25 13:50:00,21.04,21.04,21.02,21.02,43200.0,13.3123,13.3123,13.2997,13.2997,43200.0
2010-08-25 13:55:00,21.03,21.04,21.02,21.03,31100.0,13.306,13.3123,13.2997,13.306,31100.0
2010-08-25 14:00:00,21.03,21.03,21.02,21.03,41500.0,13.306,13.306,13.2997,13.306,41500.0
2010-08-25 14:05:00,21.03,21.06,21.03,21.04,113300.0,13.306,13.325,13.306,13.3123,113300.0
2010-08-25 14:10:00,21.04,21.07,21.02,21.05,134800.0,13.3123,13.3313,13.2997,13.3187,134800.0
2010-08-25 14:15:00,21.06,21.06,21.04,21.05,74300.0,13.325,13.325,13.3123,13.3187,74300.0
2010-08-25 14:20:00,21.04,21.05,21.04,21.04,48000.0,13.3123,13.3187,13.3123,13.3123,48000.0
2010-08-25 14:25:00,21.05,21.05,21.04,21.05,57400.0,13.3187,13.3187,13.3123,13.3187,57400.0
2010-08-25 14:30:00,21.05,21.15,21.04,21.14,104100.0,13.3187,13.3819,13.3123,13.3756,104100.0
2010-08-25 14:35:00,21.13,21.22,21.13,21.18,144800.0,13.3693,13.4262,13.3693,13.4009,144800.0
2010-08-25 14:40:00,21.18,21.21,21.16,21.16,94300.0,13.4009,13.4199,13.3883,13.3883,94300.0
2010-08-25 14:45:00,21.17,21.23,21.15,21.2,110400.0,13.3946,13.4326,13.3819,13.4136,110400.0
2010-08-25 14:50:00,21.2,21.21,21.17,21.2,96200.0,13.4136,13.4199,13.3946,13.4136,96200.0
2010-08-25 14:55:00,21.19,21.21,21.17,21.21,82100.0,13.4073,13.4199,13.3946,13.4199,82100.0
2010-08-25 15:00:00,21.21,21.22,21.18,21.19,85000.0,13.4199,13.4262,13.4009,13.4073,85000.0
2010-08-25 15:05:00,21.19,21.2,21.17,21.18,102200.0,13.4073,13.4136,13.3946,13.4009,102200.0
2010-08-25 15:10:00,21.18,21.19,21.18,21.18,57700.0,13.4009,13.4073,13.4009,13.4009,57700.0
2010-08-25 15:15:00,21.18,21.19,21.13,21.15,185700.0,13.4009,13.4073,13.3693,13.3819,185700.0
2010-08-25 15:20:00,21.14,21.15,21.12,21.13,86600.0,13.3756,13.3819,13.363,13.3693,86600.0
2010-08-25 15:25:00,21.13,21.13,21.12,21.12,99100.0,13.3693,13.3693,13.363,13.363,99100.0
2010-08-25 15:30:00,21.13,21.22,21.12,21.22,213500.0,13.3693,13.4262,13.363,13.4262,213500.0
2010-08-25 15:35:00,21.23,21.25,21.21,21.24,223200.0,13.4326,13.4452,13.4199,13.4389,223200.0
2010-08-25 15:40:00,21.24,21.28,21.23,21.26,165100.0,13.4389,13.4642,13.4326,13.4515,165100.0
2010-08-25 15:45:00,21.26,21.3,21.26,21.27,252000.0,13.4515,13.4769,13.4515,13.4579,252000.0
2010-08-25 15:50:00,21.27,21.28,21.24,21.25,213000.0,13.4579,13.4642,13.4389,13.4452,213000.0
2010-08-25 15:55:00,21.24,21.25,21.22,21.22,533200.0,13.4389,13.4452,13.4262,13.4262,533200.0
2010-08-26 09:30:00,21.28,21.33,21.26,21.27,266200.0,13.4642,13.4958,13.4515,13.4579,266200.0
2010-08-26 09:35:00,21.27,21.28,21.21,21.25,86300.0,13.4579,13.4642,13.4199,13.4452,86300.0
2010-08-26 09:40:00,21.26,21.28,21.24,21.26,62300.0,13.4515,13.4642,13.4389,13.4515,62300.0
2010-08-26 09:45:00,21.26,21.29,21.26,21.26,42100.0,13.4515,13.4705,13.4515,13.4515,42100.0
2010-08-26 09:50:00,21.27,21.3,21.23,21.3,246400.0,13.4579,13.4769,13.4326,13.4769,246400.0
2010-08-26 09:55:00,21.3,21.37,21.29,21.36,201400.0,13.4769,13.5211,13.4705,13.5148,201400.0
2010-08-26 10:00:00,21.36,21.44,21.36,21.42,236600.0,13.5148,13.5654,13.5148,13.5528,236600.0
2010-08-26 10:05:00,21.41,21.45,21.4,21.45,161400.0,13.5465,13.5718,13.5401,13.5718,161400.0
2010-08-26 10:10:00,21.45,21.5,21.44,21.48,75600.0,13.5718,13.6034,13.5654,13.5907,75600.0
2010-08-26 10:15:00,21.48,21.49,21.43,21.44,51000.0,13.5907,13.5971,13.5591,13.5654,51000.0
2010-08-26 10:20:00,21.44,21.45,21.42,21.43,38000.0,13.5654,13.5718,13.5528,13.5591,38000.0
2010-08-26 10:25:00,21.43,21.43,21.4,21.41,57800.0,13.5591,13.5591,13.5401,13.5465,57800.0
2010-08-26 10:30:00,21.42,21.44,21.4,21.42,84000.0,13.5528,13.5654,13.5401,13.5528,84000.0
2010-08-26 10:35:00,21.43,21.49,21.42,21.48,64000.0,13.5591,13.5971,13.5528,13.5907,64000.0
2010-08-26 10:40:00,21.48,21.49,21.47,21.48,47500.0,13.5907,13.5971,13.5844,13.5907,47500.0
2010-08-26 10:45:00,21.47,21.49,21.45,21.45,64800.0,13.5844,13.5971,13.5718,13.5718,64800.0
2010-08-26 10:50:00,21.46,21.47,21.42,21.44,69700.0,13.5781,13.5844,13.5528,13.5654,69700.0
2010-08-26 10:55:00,21.44,21.44,21.4,21.44,61300.0,13.5654,13.5654,13.5401,13.5654,61300.0
2010-08-26 11:00:00,21.43,21.44,21.38,21.38,67300.0,13.5591,13.5654,13.5275,13.5275,67300.0
2010-08-26 11:05:00,21.39,21.39,21.26,21.28,141900.0,13.5338,13.5338,13.4515,13.4642,141900.0
2010-08-26 11:10:00,21.28,21.29,21.25,21.28,75000.0,13.4642,13.4705,13.4452,13.4642,75000.0
2010-08-26 11:15:00,21.28,21.32,21.26,21.31,94900.0,13.4642,13.4895,13.4515,13.4832,94900.0
2010-08-26 11:20:00,21.31,21.31,21.28,21.28,30800.0,13.4832,13.4832,13.4642,13.4642,30800.0
2010-08-26 11:25:00,21.28,21.33,21.27,21.32,69500.0,13.4642,13.4958,13.4579,13.4895,69500.0
2010-08-26 11:30:00,21.31,21.33,21.31,21.33,62600.0,13.4832,13.4958,13.4832,13.4958,62600.0
2010-08-26 11:35:00,21.34,21.35,21.31,21.31,34700.0,13.5022,13.5085,13.4832,13.4832,34700.0
2010-08-26 11:40:00,21.31,21.31,21.27,21.27,56200.0,13.4832,13.4832,13.4579,13.4579,56200.0
2010-08-26 11:45:00,21.27,21.27,21.23,21.25,47200.0,13.4579,13.4579,13.4326,13.4452,47200.0
2010-08-26 11:50:00,21.25,21.25,21.19,21.2,68700.0,13.4452,13.4452,13.4073,13.4136,68700.0
2010-08-26 11:55:00,21.2,21.28,21.2,21.28,62200.0,13.4136,13.4642,13.4136,13.4642,62200.0
2010-08-26 12:00:00,21.27,21.28,21.25,21.25,54600.0,13.4579,13.4642,13.4452,13.4452,54600.0
2010-08-26 12:05:00,21.25,21.25,21.21,21.23,53200.0,13.4452,13.4452,13.4199,13.4326,53200.0
2010-08-26 12:10:00,21.22,21.23,21.22,21.22,21600.0,13.4262,13.4326,13.4262,13.4262,21600.0
2010-08-26 12:15:00,21.22,21.23,21.16,21.16,106700.0,13.4262,13.4326,13.3883,13.3883,106700.0
2010-08-26 12:20:00,21.17,21.22,21.16,21.21,56300.0,13.3946,13.4262,13.3883,13.4199,56300.0
2010-08-26 12:25:00,21.22,21.22,21.2,21.2,22200.0,13.4262,13.4262,13.4136,13.4136,22200.0
2010-08-26 12:30:00,21.2,21.22,21.19,21.2,68100.0,13.4136,13.4262,13.4073,13.4136,68100.0
2010-08-26 12:35:00,21.21,21.23,21.2,21.2,26500.0,13.4199,13.4326,13.4136,13.4136,26500.0
2010-08-26 12:40:00,21.2,21.2,21.16,21.17,47600.0,13.4136,13.4136,13.3883,13.3946,47600.0
2010-08-26 12:45:00,21.17,21.17,21.16,21.16,42800.0,13.3946,13.3946,13.3883,13.3883,42800.0
2010-08-26 12:50:00,21.17,21.18,21.1,21.12,72200.0,13.3946,13.4009,13.3503,13.363,72200.0
2010-08-26 12:55:00,21.11,21.15,21.09,21.15,75000.0,13.3566,13.3819,13.344,13.3819,75000.0
2010-08-26 13:00:00,21.16,21.16,21.12,21.13,42500.0,13.3883,13.3883,13.363,13.3693,42500.0
2010-08-26 13:05:00,21.13,21.13,21.11,21.13,33700.0,13.3693,13.3693,13.3566,13.3693,33700.0
2010-08-26 13:10:00,21.13,21.14,21.12,21.12,44000.0,13.3693,13.3756,13.363,13.363,44000.0
2010-08-26 13:15:00,21.13,21.14,21.13,21.14,27200.0,13.3693,13.3756,13.3693,13.3756,27200.0
2010-08-26 13:20:00,21.14,21.17,21.14,21.16,68000.0,13.3756,13.3946,13.3756,13.3883,68000.0
2010-08-26 13:25:00,21.16,21.16,21.15,21.15,23900.0,13.3883,13.3883,13.3819,13.3819,23900.0
2010-08-26 13:30:00,21.15,21.17,21.15,21.16,35500.0,13.3819,13.3946,13.3819,13.3883,35500.0
2010-08-26 13:35:00,21.16,21.16,21.14,21.14,16100.0,13.3883,13.3883,13.3756,13.3756,16100.0
2010-08-26 13:40:00,21.14,21.16,21.14,21.14,54000.0,13.3756,13.3883,13.3756,13.3756,54000.0
2010-08-26 13:45:00,21.13,21.15,21.13,21.14,38000.0,13.3693,13.3819,13.3693,13.3756,38000.0
2010-08-26 13:50:00,21.14,21.14,21.13,21.14,23000.0,13.3756,13.3756,13.3693,13.3756,23000.0
2010-08-26 13:55:00,21.14,21.14,21.09,21.09,73300.0,13.3756,13.3756,13.344,13.344,73300.0
2010-08-26 14:00:00,21.09,21.11,21.08,21.09,76600.0,13.344,13.3566,13.3377,13.344,76600.0
2010-08-26 14:05:00,21.1,21.1,21.06,21.06,93300.0,13.3503,13.3503,13.325,13.325,93300.0
2010-08-26 14:10:00,21.06,21.07,21.0,21.04,128200.0,13.325,13.3313,13.287,13.3123,128200.0
2010-08-26 14:15:00,21.04,21.04,21.0,21.02,85600.0,13.3123,13.3123,13.287,13.2997,85600.0
2010-08-26 14:20:00,21.02,21.04,21.0,21.01,97800.0,13.2997,13.3123,13.287,13.2934,97800.0
2010-08-26 14:25:00,21.02,21.03,21.0,21.01,118600.0,13.2997,13.306,13.287,13.2934,118600.0
2010-08-26 14:30:00,21.02,21.02,20.97,20.99,114400.0,13.2997,13.2997,13.2681,13.2807,114400.0
2010-08-26 14:35:00,20.99,21.0,20.98,20.99,69200.0,13.2807,13.287,13.2744,13.2807,69200.0
2010-08-26 14:40:00,21.0,21.0,20.99,21.0,33900.0,13.287,13.287,13.2807,13.287,33900.0
2010-08-26 14:45:00,20.99,21.0,20.95,20.95,110600.0,13.2807,13.287,13.2554,13.2554,110600.0
2010-08-26 14:50:00,20.95,20.98,20.95,20.95,107800.0,13.2554,13.2744,13.2554,13.2554,107800.0
2010-08-26 14:55:00,20.95,20.96,20.91,20.92,99500.0,13.2554,13.2617,13.2301,13.2364,99500.0
2010-08-26 15:00:00,20.92,20.96,20.92,20.95,73000.0,13.2364,13.2617,13.2364,13.2554,73000.0
2010-08-26 15:05:00,20.94,20.96,20.93,20.96,119200.0,13.2491,13.2617,13.2427,13.2617,119200.0
2010-08-26 15:10:00,20.96,20.97,20.94,20.94,62100.0,13.2617,13.2681,13.2491,13.2491,62100.0
2010-08-26 15:15:00,20.94,20.98,20.94,20.97,94200.0,13.2491,13.2744,13.2491,13.2681,94200.0
2010-08-26 15:20:00,20.97,21.02,20.97,20.99,91800.0,13.2681,13.2997,13.2681,13.2807,91800.0
2010-08-26 15:25:00,20.99,20.99,20.98,20.99,60400.0,13.2807,13.2807,13.2744,13.2807,60400.0
2010-08-26 15:30:00,20.98,20.99,20.97,20.98,116900.0,13.2744,13.2807,13.2681,13.2744,116900.0
2010-08-26 15:35:00,20.97,20.99,20.97,20.99,143900.0,13.2681,13.2807,13.2681,13.2807,143900.0
2010-08-26 15:40:00,20.99,21.07,20.98,21.06,203100.0,13.2807,13.3313,13.2744,13.325,203100.0
2010-08-26 15:45:00,21.07,21.09,21.04,21.09,324100.0,13.3313,13.344,13.3123,13.344,324100.0
2010-08-26 15:50:00,21.09,21.09,21.04,21.05,273300.0,13.344,13.344,13.3123,13.3187,273300.0
2010-08-26 15:55:00,21.06,21.07,20.97,20.98,636000.0,13.325,13.3313,13.2681,13.2744,636000.0
2010-08-27 09:30:00,21.09,21.12,21.0,21.01,168900.0,13.344,13.363,13.287,13.2934,168900.0
2010-08-27 09:35:00,21.03,21.14,21.02,21.11,68000.0,13.306,13.3756,13.2997,13.3566,68000.0
2010-08-27 09:40:00,21.1,21.18,21.1,21.17,80300.0,13.3503,13.4009,13.3503,13.3946,80300.0
2010-08-27 09:45:00,21.17,21.17,21.1,21.12,71900.0,13.3946,13.3946,13.3503,13.363,71900.0
2010-08-27 09:50:00,21.12,21.16,21.11,21.15,45100.0,13.363,13.3883,13.3566,13.3819,45100.0
2010-08-27 09:55:00,21.15,21.18,21.01,21.03,101000.0,13.3819,13.4009,13.2934,13.306,101000.0
2010-08-27 10:00:00,21.03,21.07,20.92,21.0,242500.0,13.306,13.3313,13.2364,13.287,242500.0
2010-08-27 10:05:00,21.0,21.01,20.92,21.0,229800.0,13.287,13.2934,13.2364,13.287,229800.0
2010-08-27 10:10:00,21.0,21.08,20.98,21.04,146700.0,13.287,13.3377,13.2744,13.3123,146700.0
2010-08-27 10:15:00,21.04,21.12,21.04,21.08,155700.0,13.3123,13.363,13.3123,13.3377,155700.0
2010-08-27 10:20:00,21.1,21.11,21.05,21.1,98300.0,13.3503,13.3566,13.3187,13.3503,98300.0
2010-08-27 10:25:00,21.1,21.19,21.09,21.19,134900.0,13.3503,13.4073,13.344,13.4073,134900.0
2010-08-27 10:30:00,21.19,21.26,21.17,21.22,150800.0,13.4073,13.4515,13.3946,13.4262,150800.0
2010-08-27 10:35:00,21.21,21.33,21.2,21.31,108500.0,13.4199,13.4958,13.4136,13.4832,108500.0
2010-08-27 10:40:00,21.31,21.35,21.29,21.3,124200.0,13.4832,13.5085,13.4705,13.4769,124200.0
2010-08-27 10:45:00,21.3,21.32,21.26,21.3,143400.0,13.4769,13.4895,13.4515,13.4769,143400.0
2010-08-27 10:50:00,21.3,21.3,21.2,21.21,155400.0,13.4769,13.4769,13.4136,13.4199,155400.0
2010-08-27 10:55:00,21.2,21.22,21.17,21.21,150200.0,13.4136,13.4262,13.3946,13.4199,150200.0
2010-08-27 11:00:00,21.22,21.25,21.21,21.24,95500.0,13.4262,13.4452,13.4199,13.4389,95500.0
2010-08-27 11:05:00,21.24,21.34,21.24,21.31,225500.0,13.4389,13.5022,13.4389,13.4832,225500.0
2010-08-27 11:10:00,21.31,21.37,21.3,21.35,117500.0,13.4832,13.5211,13.4769,13.5085,117500.0
2010-08-27 11:15:00,21.36,21.41,21.35,21.39,132500.0,13.5148,13.5465,13.5085,13.5338,132500.0
2010-08-27 11:20:00,21.4,21.4,21.38,21.39,65700.0,13.5401,13.5401,13.5275,13.5338,65700.0
2010-08-27 11:25:00,21.38,21.4,21.36,21.39,115400.0,13.5275,13.5401,13.5148,13.5338,115400.0
2010-08-27 11:30:00,21.39,21.42,21.37,21.37,78900.0,13.5338,13.5528,13.5211,13.5211,78900.0
2010-08-27 11:35:00,21.36,21.37,21.32,21.32,88400.0,13.5148,13.5211,13.4895,13.4895,88400.0
2010-08-27 11:40:00,21.33,21.34,21.3,21.3,131900.0,13.4958,13.5022,13.4769,13.4769,131900.0
2010-08-27 11:45:00,21.31,21.36,21.3,21.35,64700.0,13.4832,13.5148,13.4769,13.5085,64700.0
2010-08-27 11:50:00,21.35,21.37,21.31,21.31,88100.0,13.5085,13.5211,13.4832,13.4832,88100.0
2010-08-27 11:55:00,21.31,21.34,21.31,21.32,58700.0,13.4832,13.5022,13.4832,13.4895,58700.0
2010-08-27 12:00:00,21.31,21.34,21.31,21.33,60700.0,13.4832,13.5022,13.4832,13.4958,60700.0
2010-08-27 12:05:00,21.34,21.38,21.33,21.38,59500.0,13.5022,13.5275,13.4958,13.5275,59500.0
2010-08-27 12:10:00,21.37,21.41,21.36,21.41,61700.0,13.5211,13.5465,13.5148,13.5465,61700.0
2010-08-27 12:15:00,21.41,21.45,21.4,21.44,69900.0,13.5465,13.5718,13.5401,13.5654,69900.0
2010-08-27 12:20:00,21.44,21.45,21.41,21.43,84600.0,13.5654,13.5718,13.5465,13.5591,84600.0
2010-08-27 12:25:00,21.42,21.44,21.41,21.42,92500.0,13.5528,13.5654,13.5465,13.5528,92500.0
2010-08-27 12:30:00,21.42,21.44,21.4,21.42,74500.0,13.5528,13.5654,13.5401,13.5528,74500.0
2010-08-27 12:35:00,21.42,21.43,21.4,21.41,61000.0,13.5528,13.5591,13.5401,13.5465,61000.0
2010-08-27 12:40:00,21.41,21.42,21.37,21.38,27400.0,13.5465,13.5528,13.5211,13.5275,27400.0
2010-08-27 12:45:00,21.37,21.41,21.36,21.4,105200.0,13.5211,13.5465,13.5148,13.5401,105200.0
2010-08-27 12:50:00,21.4,21.42,21.4,21.42,47500.0,13.5401,13.5528,13.5401,13.5528,47500.0
2010-08-27 12:55:00,21.41,21.42,21.36,21.36,110900.0,13.5465,13.5528,13.5148,13.5148,110900.0
2010-08-27 13:00:00,21.36,21.38,21.35,21.37,35800.0,13.5148,13.5275,13.5085,13.5211,35800.0
2010-08-27 13:05:00,21.37,21.38,21.36,21.36,22900.0,13.5211,13.5275,13.5148,13.5148,22900.0
2010-08-27 13:10:00,21.36,21.37,21.32,21.32,50600.0,13.5148,13.5211,13.4895,13.4895,50600.0
2010-08-27 13:15:00,21.32,21.35,21.32,21.33,74000.0,13.4895,13.5085,13.4895,13.4958,74000.0
2010-08-27 13:20:00,21.33,21.39,21.33,21.36,72700.0,13.4958,13.5338,13.4958,13.5148,72700.0
2010-08-27 13:25:00,21.36,21.4,21.35,21.38,137900.0,13.5148,13.5401,13.5085,13.5275,137900.0
2010-08-27 13:30:00,21.39,21.51,21.37,21.5,383100.0,13.5338,13.6097,13.5211,13.6034,383100.0
2010-08-27 13:35:00,21.5,21.54,21.49,21.51,242900.0,13.6034,13.6287,13.5971,13.6097,242900.0
2010-08-27 13:40:00,21.5,21.53,21.5,21.51,128500.0,13.6034,13.6224,13.6034,13.6097,128500.0
2010-08-27 13:45:00,21.51,21.54,21.51,21.51,61800.0,13.6097,13.6287,13.6097,13.6097,61800.0
2010-08-27 13:50:00,21.51,21.57,21.49,21.57,199400.0,13.6097,13.6477,13.5971,13.6477,199400.0
2010-08-27 13:55:00,21.56,21.6,21.55,21.6,141400.0,13.6414,13.6667,13.635,13.6667,141400.0
2010-08-27 14:00:00,21.61,21.61,21.58,21.59,113000.0,13.673,13.673,13.654,13.6603,113000.0
2010-08-27 14:05:00,21.59,21.59,21.53,21.58,134000.0,13.6603,13.6603,13.6224,13.654,134000.0
2010-08-27 14:10:00,21.57,21.59,21.57,21.59,77200.0,13.6477,13.6603,13.6477,13.6603,77200.0
2010-08-27 14:15:00,21.58,21.6,21.58,21.6,53000.0,13.654,13.6667,13.654,13.6667,53000.0
2010-08-27 14:20:00,21.6,21.6,21.58,21.59,100700.0,13.6667,13.6667,13.654,13.6603,100700.0
2010-08-27 14:25:00,21.59,21.59,21.58,21.58,28800.0,13.6603,13.6603,13.654,13.654,28800.0
2010-08-27 14:30:00,21.58,21.59,21.58,21.59,63000.0,13.654,13.6603,13.654,13.6603,63000.0
2010-08-27 14:35:00,21.59,21.61,21.58,21.61,89300.0,13.6603,13.673,13.654,13.673,89300.0
2010-08-27 14:40:00,21.61,21.61,21.58,21.58,79700.0,13.673,13.673,13.654,13.654,79700.0
2010-08-27 14:45:00,21.59,21.62,21.56,21.56,150300.0,13.6603,13.6793,13.6414,13.6414,150300.0
2010-08-27 14:50:00,21.56,21.58,21.55,21.55,49500.0,13.6414,13.654,13.635,13.635,49500.0
2010-08-27 14:55:00,21.55,21.56,21.52,21.52,170100.0,13.635,13.6414,13.616,13.616,170100.0
2010-08-27 15:00:00,21.52,21.53,21.49,21.49,97400.0,13.616,13.6224,13.5971,13.5971,97400.0
2010-08-27 15:05:00,21.49,21.51,21.47,21.51,71500.0,13.5971,13.6097,13.5844,13.6097,71500.0
2010-08-27 15:10:00,21.51,21.52,21.47,21.5,244800.0,13.6097,13.616,13.5844,13.6034,244800.0
2010-08-27 15:15:00,21.5,21.52,21.48,21.48,114300.0,13.6034,13.616,13.5907,13.5907,114300.0
2010-08-27 15:20:00,21.48,21.51,21.47,21.51,77700.0,13.5907,13.6097,13.5844,13.6097,77700.0
2010-08-27 15:25:00,21.5,21.61,21.5,21.59,370100.0,13.6034,13.673,13.6034,13.6603,370100.0
2010-08-27 15:30:00,21.6,21.6,21.56,21.57,120500.0,13.6667,13.6667,13.6414,13.6477,120500.0
2010-08-27 15:35:00,21.57,21.6,21.56,21.58,144200.0,13.6477,13.6667,13.6414,13.654,144200.0
2010-08-27 15:40:00,21.58,21.61,21.57,21.61,163200.0,13.654,13.673,13.6477,13.673,163200.0
2010-08-27 15:45:00,21.6,21.61,21.59,21.6,244000.0,13.6667,13.673,13.6603,13.6667,244000.0
2010-08-27 15:50:00,21.61,21.65,21.6,21.61,308200.0,13.673,13.6983,13.6667,13.673,308200.0
2010-08-27 15:55:00,21.62,21.66,21.61,21.65,1067400.0,13.6793,13.7046,13.673,13.6983,1067400.0
2010-08-30 09:30:00,21.53,21.63,21.5,21.6,111400.0,13.6224,13.6856,13.6034,13.6667,111400.0
2010-08-30 09:35:00,21.6,21.62,21.44,21.44,71400.0,13.6667,13.6793,13.5654,13.5654,71400.0
2010-08-30 09:40:00,21.44,21.44,21.35,21.38,93900.0,13.5654,13.5654,13.5085,13.5275,93900.0
2010-08-30 09:45:00,21.39,21.43,21.38,21.39,84500.0,13.5338,13.5591,13.5275,13.5338,84500.0
2010-08-30 09:50:00,21.39,21.42,21.35,21.36,74800.0,13.5338,13.5528,13.5085,13.5148,74800.0
2010-08-30 09:55:00,21.37,21.41,21.36,21.38,63600.0,13.5211,13.5465,13.5148,13.5275,63600.0
2010-08-30 10:00:00,21.38,21.39,21.3,21.32,130100.0,13.5275,13.5338,13.4769,13.4895,130100.0
2010-08-30 10:05:00,21.32,21.33,21.3,21.31,158400.0,13.4895,13.4958,13.4769,13.4832,158400.0
2010-08-30 10:10:00,21.3,21.31,21.28,21.3,81200.0,13.4769,13.4832,13.4642,13.4769,81200.0
2010-08-30 10:15:00,21.3,21.31,21.22,21.23,125100.0,13.4769,13.4832,13.4262,13.4326,125100.0
2010-08-30 10:20:00,21.23,21.23,21.18,21.21,170000.0,13.4326,13.4326,13.4009,13.4199,170000.0
2010-08-30 10:25:00,21.21,21.22,21.15,21.16,146400.0,13.4199,13.4262,13.3819,13.3883,146400.0
2010-08-30 10:30:00,21.17,21.17,21.12,21.16,115400.0,13.3946,13.3946,13.363,13.3883,115400.0
2010-08-30 10:35:00,21.16,21.2,21.16,21.2,62300.0,13.3883,13.4136,13.3883,13.4136,62300.0
2010-08-30 10:40:00,21.2,21.2,21.15,21.17,98300.0,13.4136,13.4136,13.3819,13.3946,98300.0
2010-08-30 10:45:00,21.16,21.2,21.14,21.2,60000.0,13.3883,13.4136,13.3756,13.4136,60000.0
2010-08-30 10:50:00,21.2,21.23,21.19,21.23,95100.0,13.4136,13.4326,13.4073,13.4326,95100.0
2010-08-30 10:55:00,21.22,21.23,21.22,21.23,20800.0,13.4262,13.4326,13.4262,13.4326,20800.0
2010-08-30 11:00:00,21.23,21.23,21.16,21.17,100200.0,13.4326,13.4326,13.3883,13.3946,100200.0
2010-08-30 11:05:00,21.17,21.17,21.15,21.16,20400.0,13.3946,13.3946,13.3819,13.3883,20400.0
2010-08-30 11:10:00,21.16,21.16,21.13,21.13,34400.0,13.3883,13.3883,13.3693,13.3693,34400.0
2010-08-30 11:15:00,21.13,21.13,21.1,21.11,73400.0,13.3693,13.3693,13.3503,13.3566,73400.0
2010-08-30 11:20:00,21.12,21.13,21.09,21.11,100800.0,13.363,13.3693,13.344,13.3566,100800.0
2010-08-30 11:25:00,21.11,21.12,21.09,21.1,67300.0,13.3566,13.363,13.344,13.3503,67300.0
2010-08-30 11:30:00,21.11,21.12,21.09,21.1,43800.0,13.3566,13.363,13.344,13.3503,43800.0
2010-08-30 11:35:00,21.1,21.12,21.08,21.08,71600.0,13.3503,13.363,13.3377,13.3377,71600.0
2010-08-30 11:40:00,21.08,21.1,21.06,21.07,115500.0,13.3377,13.3503,13.325,13.3313,115500.0
2010-08-30 11:45:00,21.06,21.08,21.04,21.06,76000.0,13.325,13.3377,13.3123,13.325,76000.0
2010-08-30 11:50:00,21.06,21.08,21.06,21.07,27600.0,13.325,13.3377,13.325,13.3313,27600.0
2010-08-30 11:55:00,21.07,21.11,21.06,21.11,95200.0,13.3313,13.3566,13.325,13.3566,95200.0
2010-08-30 12:00:00,21.1,21.11,21.07,21.07,64400.0,13.3503,13.3566,13.3313,13.3313,64400.0
2010-08-30 12:05:00,21.07,21.08,21.07,21.08,20700.0,13.3313,13.3377,13.3313,13.3377,20700.0
2010-08-30 12:10:00,21.08,21.1,21.08,21.1,28300.0,13.3377,13.3503,13.3377,13.3503,28300.0
2010-08-30 12:15:00,21.1,21.11,21.09,21.1,28500.0,13.3503,13.3566,13.344,13.3503,28500.0
2010-08-30 12:20:00,21.1,21.11,21.1,21.1,14600.0,13.3503,13.3566,13.3503,13.3503,14600.0
2010-08-30 12:25:00,21.11,21.11,21.08,21.09,28400.0,13.3566,13.3566,13.3377,13.344,28400.0
2010-08-30 12:30:00,21.08,21.09,21.06,21.08,40500.0,13.3377,13.344,13.325,13.3377,40500.0
2010-08-30 12:35:00,21.07,21.09,21.07,21.09,41300.0,13.3313,13.344,13.3313,13.344,41300.0
2010-08-30 12:40:00,21.09,21.1,21.08,21.1,48500.0,13.344,13.3503,13.3377,13.3503,48500.0
2010-08-30 12:45:00,21.1,21.14,21.09,21.13,47700.0,13.3503,13.3756,13.344,13.3693,47700.0
2010-08-30 12:50:00,21.14,21.14,21.1,21.1,45900.0,13.3756,13.3756,13.3503,13.3503,45900.0
2010-08-30 12:55:00,21.1,21.11,21.07,21.08,28200.0,13.3503,13.3566,13.3313,13.3377,28200.0
2010-08-30 13:00:00,21.07,21.08,21.07,21.08,18100.0,13.3313,13.3377,13.3313,13.3377,18100.0
2010-08-30 13:05:00,21.07,21.12,21.07,21.11,80600.0,13.3313,13.363,13.3313,13.3566,80600.0
2010-08-30 13:10:00,21.12,21.15,21.11,21.13,87500.0,13.363,13.3819,13.3566,13.3693,87500.0
2010-08-30 13:15:00,21.13,21.17,21.12,21.15,68900.0,13.3693,13.3946,13.363,13.3819,68900.0
2010-08-30 13:20:00,21.15,21.16,21.12,21.15,73000.0,13.3819,13.3883,13.363,13.3819,73000.0
2010-08-30 13:25:00,21.14,21.15,21.08,21.09,102000.0,13.3756,13.3819,13.3377,13.344,102000.0
2010-08-30 13:30:00,21.1,21.11,21.09,21.11,26200.0,13.3503,13.3566,13.344,13.3566,26200.0
2010-08-30 13:35:00,21.1,21.11,21.07,21.07,56100.0,13.3503,13.3566,13.3313,13.3313,56100.0
2010-08-30 13:40:00,21.07,21.09,21.06,21.08,129400.0,13.3313,13.344,13.325,13.3377,129400.0
2010-08-30 13:45:00,21.07,21.1,21.07,21.08,189300.0,13.3313,13.3503,13.3313,13.3377,189300.0
2010-08-30 13:50:00,21.08,21.09,21.04,21.04,108200.0,13.3377,13.344,13.3123,13.3123,108200.0
2010-08-30 13:55:00,21.04,21.05,21.01,21.02,117300.0,13.3123,13.3187,13.2934,13.2997,117300.0
2010-08-30 14:00:00,21.02,21.03,21.0,21.0,100600.0,13.2997,13.306,13.287,13.287,100600.0
2010-08-30 14:05:00,21.0,21.0,20.97,20.98,95800.0,13.287,13.287,13.2681,13.2744,95800.0
2010-08-30 14:10:00,20.98,20.98,20.96,20.96,31800.0,13.2744,13.2744,13.2617,13.2617,31800.0
2010-08-30 14:15:00,20.96,20.98,20.94,20.98,65400.0,13.2617,13.2744,13.2491,13.2744,65400.0
2010-08-30 14:20:00,20.98,20.99,20.98,20.99,14500.0,13.2744,13.2807,13.2744,13.2807,14500.0
2010-08-30 14:25:00,20.99,21.02,20.97,21.02,51100.0,13.2807,13.2997,13.2681,13.2997,51100.0
2010-08-30 14:30:00,21.01,21.05,21.01,21.04,85600.0,13.2934,13.3187,13.2934,13.3123,85600.0
2010-08-30 14:35:00,21.04,21.04,21.03,21.03,31900.0,13.3123,13.3123,13.306,13.306,31900.0
2010-08-30 14:40:00,21.03,21.05,21.03,21.05,83800.0,13.306,13.3187,13.306,13.3187,83800.0
2010-08-30 14:45:00,21.05,21.05,20.98,20.99,109000.0,13.3187,13.3187,13.2744,13.2807,109000.0
2010-08-30 14:50:00,20.99,21.0,20.98,20.99,147800.0,13.2807,13.287,13.2744,13.2807,147800.0
2010-08-30 14:55:00,21.0,21.0,20.97,20.97,89400.0,13.287,13.287,13.2681,13.2681,89400.0
2010-08-30 15:00:00,20.98,20.98,20.93,20.94,102200.0,13.2744,13.2744,13.2427,13.2491,102200.0
2010-08-30 15:05:00,20.94,20.94,20.91,20.92,106400.0,13.2491,13.2491,13.2301,13.2364,106400.0
2010-08-30 15:10:00,20.93,20.94,20.9,20.9,193700.0,13.2427,13.2491,13.2238,13.2238,193700.0
2010-08-30 15:15:00,20.9,20.91,20.86,20.88,202300.0,13.2238,13.2301,13.1985,13.2111,202300.0
2010-08-30 15:20:00,20.88,20.88,20.87,20.87,130900.0,13.2111,13.2111,13.2048,13.2048,130900.0
2010-08-30 15:25:00,20.87,20.88,20.85,20.85,161300.0,13.2048,13.2111,13.1921,13.1921,161300.0
2010-08-30 15:30:00,20.86,20.86,20.82,20.82,306600.0,13.1985,13.1985,13.1731,13.1731,306600.0
2010-08-30 15:35:00,20.82,20.84,20.81,20.83,340100.0,13.1731,13.1858,13.1668,13.1795,340100.0
2010-08-30 15:40:00,20.84,20.84,20.8,20.81,373500.0,13.1858,13.1858,13.1605,13.1668,373500.0
2010-08-30 15:45:00,20.81,20.82,20.74,20.77,675500.0,13.1668,13.1731,13.1225,13.1415,675500.0
2010-08-30 15:50:00,20.77,20.78,20.72,20.73,556800.0,13.1415,13.1478,13.1099,13.1162,556800.0
2010-08-30 15:55:00,20.72,20.73,20.69,20.71,1530000.0,13.1099,13.1162,13.0909,13.1035,1530000.0
2010-08-31 09:30:00,20.56,20.74,20.52,20.62,306500.0,13.0086,13.1225,12.9833,13.0466,306500.0
2010-08-31 09:35:00,20.62,20.68,20.52,20.53,213300.0,13.0466,13.0846,12.9833,12.9897,213300.0
2010-08-31 09:40:00,20.53,20.54,20.45,20.52,284700.0,12.9897,12.996,12.939,12.9833,284700.0
2010-08-31 09:45:00,20.52,20.64,20.52,20.61,389200.0,12.9833,13.0593,12.9833,13.0403,389200.0
2010-08-31 09:50:00,20.61,20.65,20.54,20.58,277100.0,13.0403,13.0656,12.996,13.0213,277100.0
2010-08-31 09:55:00,20.58,20.59,20.44,20.5,296200.0,13.0213,13.0276,12.9327,12.9707,296200.0
2010-08-31 10:00:00,20.5,20.65,20.5,20.65,614600.0,12.9707,13.0656,12.9707,13.0656,614600.0
2010-08-31 10:05:00,20.65,20.73,20.64,20.68,593700.0,13.0656,13.1162,13.0593,13.0846,593700.0
2010-08-31 10:10:00,20.68,20.77,20.68,20.7,287600.0,13.0846,13.1415,13.0846,13.0972,287600.0
2010-08-31 10:15:00,20.69,20.7,20.6,20.6,186300.0,13.0909,13.0972,13.034,13.034,186300.0
2010-08-31 10:20:00,20.6,20.63,20.57,20.57,191400.0,13.034,13.0529,13.015,13.015,191400.0
2010-08-31 10:25:00,20.57,20.61,20.56,20.6,171200.0,13.015,13.0403,13.0086,13.034,171200.0
2010-08-31 10:30:00,20.6,20.65,20.58,20.61,169900.0,13.034,13.0656,13.0213,13.0403,169900.0
2010-08-31 10:35:00,20.62,20.65,20.55,20.59,254800.0,13.0466,13.0656,13.0023,13.0276,254800.0
2010-08-31 10:40:00,20.58,20.67,20.57,20.67,273400.0,13.0213,13.0782,13.015,13.0782,273400.0
2010-08-31 10:45:00,20.67,20.67,20.63,20.66,151200.0,13.0782,13.0782,13.0529,13.0719,151200.0
2010-08-31 10:50:00,20.66,20.72,20.65,20.72,150500.0,13.0719,13.1099,13.0656,13.1099,150500.0
2010-08-31 10:55:00,20.71,20.78,20.71,20.77,63200.0,13.1035,13.1478,13.1035,13.1415,63200.0
2010-08-31 11:00:00,20.77,20.82,20.77,20.8,205000.0,13.1415,13.1731,13.1415,13.1605,205000.0
2010-08-31 11:05:00,20.79,20.81,20.72,20.74,111600.0,13.1542,13.1668,13.1099,13.1225,111600.0
2010-08-31 11:10:00,20.74,20.75,20.71,20.74,128900.0,13.1225,13.1289,13.1035,13.1225,128900.0
2010-08-31 11:15:00,20.74,20.76,20.73,20.73,75900.0,13.1225,13.1352,13.1162,13.1162,75900.0
2010-08-31 11:20:00,20.73,20.8,20.73,20.8,155600.0,13.1162,13.1605,13.1162,13.1605,155600.0
2010-08-31 11:25:00,20.79,20.82,20.76,20.78,111700.0,13.1542,13.1731,13.1352,13.1478,111700.0
2010-08-31 11:30:00,20.77,20.84,20.75,20.83,83900.0,13.1415,13.1858,13.1289,13.1795,83900.0
2010-08-31 11:35:00,20.83,20.88,20.82,20.87,166500.0,13.1795,13.2111,13.1731,13.2048,166500.0
2010-08-31 11:40:00,20.87,20.91,20.87,20.89,115900.0,13.2048,13.2301,13.2048,13.2174,115900.0
2010-08-31 11:45:00,20.89,20.95,20.89,20.95,78500.0,13.2174,13.2554,13.2174,13.2554,78500.0
2010-08-31 11:50:00,20.95,21.0,20.94,21.0,140700.0,13.2554,13.287,13.2491,13.287,140700.0
2010-08-31 11:55:00,21.0,21.0,20.94,20.94,63900.0,13.287,13.287,13.2491,13.2491,63900.0
2010-08-31 12:00:00,20.95,20.97,20.91,20.91,69000.0,13.2554,13.2681,13.2301,13.2301,69000.0
2010-08-31 12:05:00,20.91,20.93,20.87,20.87,38900.0,13.2301,13.2427,13.2048,13.2048,38900.0
2010-08-31 12:10:00,20.86,20.86,20.81,20.81,65000.0,13.1985,13.1985,13.1668,13.1668,65000.0
2010-08-31 12:15:00,20.81,20.84,20.78,20.84,57200.0,13.1668,13.1858,13.1478,13.1858,57200.0
2010-08-31 12:20:00,20.84,20.85,20.82,20.83,79900.0,13.1858,13.1921,13.1731,13.1795,79900.0
2010-08-31 12:25:00,20.83,20.84,20.82,20.82,45400.0,13.1795,13.1858,13.1731,13.1731,45400.0
2010-08-31 12:30:00,20.82,20.86,20.81,20.85,75300.0,13.1731,13.1985,13.1668,13.1921,75300.0
2010-08-31 12:35:00,20.85,20.85,20.83,20.83,46200.0,13.1921,13.1921,13.1795,13.1795,46200.0
2010-08-31 12:40:00,20.83,20.84,20.77,20.8,51900.0,13.1795,13.1858,13.1415,13.1605,51900.0
2010-08-31 12:45:00,20.8,20.86,20.8,20.84,84000.0,13.1605,13.1985,13.1605,13.1858,84000.0
2010-08-31 12:50:00,20.85,20.87,20.83,20.83,37100.0,13.1921,13.2048,13.1795,13.1795,37100.0
2010-08-31 12:55:00,20.83,20.84,20.81,20.82,65900.0,13.1795,13.1858,13.1668,13.1731,65900.0
2010-08-31 13:00:00,20.81,20.86,20.81,20.83,55900.0,13.1668,13.1985,13.1668,13.1795,55900.0
2010-08-31 13:05:00,20.82,20.87,20.8,20.86,154900.0,13.1731,13.2048,13.1605,13.1985,154900.0
2010-08-31 13:10:00,20.87,20.93,20.86,20.91,61800.0,13.2048,13.2427,13.1985,13.2301,61800.0
2010-08-31 13:15:00,20.91,20.91,20.86,20.86,35900.0,13.2301,13.2301,13.1985,13.1985,35900.0
2010-08-31 13:20:00,20.87,20.9,20.86,20.86,100900.0,13.2048,13.2238,13.1985,13.1985,100900.0
2010-08-31 13:25:00,20.86,20.89,20.85,20.88,42200.0,13.1985,13.2174,13.1921,13.2111,42200.0
2010-08-31 13:30:00,20.88,20.89,20.86,20.86,66100.0,13.2111,13.2174,13.1985,13.1985,66100.0
2010-08-31 13:35:00,20.85,20.89,20.84,20.88,48600.0,13.1921,13.2174,13.1858,13.2111,48600.0
2010-08-31 13:40:00,20.88,20.89,20.85,20.86,31300.0,13.2111,13.2174,13.1921,13.1985,31300.0
2010-08-31 13:45:00,20.85,20.87,20.82,20.84,53600.0,13.1921,13.2048,13.1731,13.1858,53600.0
2010-08-31 13:50:00,20.84,20.84,20.83,20.83,13000.0,13.1858,13.1858,13.1795,13.1795,13000.0
2010-08-31 13:55:00,20.83,20.87,20.83,20.84,62500.0,13.1795,13.2048,13.1795,13.1858,62500.0
2010-08-31 14:00:00,20.84,20.87,20.73,20.75,364100.0,13.1858,13.2048,13.1162,13.1289,364100.0
2010-08-31 14:05:00,20.74,20.88,20.74,20.83,146300.0,13.1225,13.2111,13.1225,13.1795,146300.0
2010-08-31 14:10:00,20.84,20.91,20.82,20.86,141300.0,13.1858,13.2301,13.1731,13.1985,141300.0
2010-08-31 14:15:00,20.86,20.86,20.72,20.72,167200.0,13.1985,13.1985,13.1099,13.1099,167200.0
2010-08-31 14:20:00,20.72,20.75,20.71,20.72,77200.0,13.1099,13.1289,13.1035,13.1099,77200.0
2010-08-31 14:25:00,20.72,20.77,20.72,20.77,93400.0,13.1099,13.1415,13.1099,13.1415,93400.0
2010-08-31 14:30:00,20.77,20.77,20.73,20.73,57500.0,13.1415,13.1415,13.1162,13.1162,57500.0
2010-08-31 14:35:00,20.73,20.74,20.65,20.65,136400.0,13.1162,13.1225,13.0656,13.0656,136400.0
2010-08-31 14:40:00,20.66,20.7,20.66,20.67,137500.0,13.0719,13.0972,13.0719,13.0782,137500.0
2010-08-31 14:45:00,20.67,20.68,20.63,20.63,88300.0,13.0782,13.0846,13.0529,13.0529,88300.0
2010-08-31 14:50:00,20.63,20.72,20.63,20.71,85200.0,13.0529,13.1099,13.0529,13.1035,85200.0
2010-08-31 14:55:00,20.7,20.71,20.64,20.64,47700.0,13.0972,13.1035,13.0593,13.0593,47700.0
2010-08-31 15:00:00,20.64,20.71,20.64,20.71,83200.0,13.0593,13.1035,13.0593,13.1035,83200.0
2010-08-31 15:05:00,20.71,20.72,20.67,20.71,74900.0,13.1035,13.1099,13.0782,13.1035,74900.0
2010-08-31 15:10:00,20.72,20.72,20.64,20.66,183500.0,13.1099,13.1099,13.0593,13.0719,183500.0
2010-08-31 15:15:00,20.65,20.67,20.63,20.66,63700.0,13.0656,13.0782,13.0529,13.0719,63700.0
2010-08-31 15:20:00,20.66,20.68,20.65,20.66,57500.0,13.0719,13.0846,13.0656,13.0719,57500.0
2010-08-31 15:25:00,20.65,20.68,20.65,20.68,88400.0,13.0656,13.0846,13.0656,13.0846,88400.0
2010-08-31 15:30:00,20.68,20.73,20.68,20.7,213200.0,13.0846,13.1162,13.0846,13.0972,213200.0
2010-08-31 15:35:00,20.7,20.71,20.65,20.66,146400.0,13.0972,13.1035,13.0656,13.0719,146400.0
2010-08-31 15:40:00,20.67,20.72,20.66,20.72,152100.0,13.0782,13.1099,13.0719,13.1099,152100.0
2010-08-31 15:45:00,20.72,20.84,20.72,20.79,476400.0,13.1099,13.1858,13.1099,13.1542,476400.0
2010-08-31 15:50:00,20.79,20.81,20.74,20.75,339300.0,13.1542,13.1668,13.1225,13.1289,339300.0
2010-08-31 15:55:00,20.75,20.81,20.74,20.8,900000.0,13.1289,13.1668,13.1225,13.1605,900000.0
2010-09-01 09:30:00,21.1,21.33,21.05,21.2,328500.0,13.3503,13.4958,13.3187,13.4136,328500.0
2010-09-01 09:35:00,21.2,21.3,21.19,21.27,392200.0,13.4136,13.4769,13.4073,13.4579,392200.0
2010-09-01 09:40:00,21.28,21.31,21.23,21.23,174200.0,13.4642,13.4832,13.4326,13.4326,174200.0
2010-09-01 09:45:00,21.22,21.24,21.18,21.18,119800.0,13.4262,13.4389,13.4009,13.4009,119800.0
2010-09-01 09:50:00,21.19,21.27,21.18,21.24,183100.0,13.4073,13.4579,13.4009,13.4389,183100.0
2010-09-01 09:55:00,21.24,21.24,21.17,21.22,122100.0,13.4389,13.4389,13.3946,13.4262,122100.0
2010-09-01 10:00:00,21.2,21.5,21.2,21.47,605900.0,13.4136,13.6034,13.4136,13.5844,605900.0
2010-09-01 10:05:00,21.47,21.51,21.46,21.48,309400.0,13.5844,13.6097,13.5781,13.5907,309400.0
2010-09-01 10:10:00,21.48,21.55,21.46,21.54,322200.0,13.5907,13.635,13.5781,13.6287,322200.0
2010-09-01 10:15:00,21.54,21.6,21.53,21.55,249300.0,13.6287,13.6667,13.6224,13.635,249300.0
2010-09-01 10:20:00,21.55,21.59,21.54,21.54,172200.0,13.635,13.6603,13.6287,13.6287,172200.0
2010-09-01 10:25:00,21.54,21.56,21.51,21.56,142600.0,13.6287,13.6414,13.6097,13.6414,142600.0
2010-09-01 10:30:00,21.56,21.58,21.54,21.55,233000.0,13.6414,13.654,13.6287,13.635,233000.0
2010-09-01 10:35:00,21.55,21.58,21.53,21.57,133700.0,13.635,13.654,13.6224,13.6477,133700.0
2010-09-01 10:40:00,21.56,21.58,21.51,21.52,146800.0,13.6414,13.654,13.6097,13.616,146800.0
2010-09-01 10:45:00,21.52,21.52,21.48,21.5,236000.0,13.616,13.616,13.5907,13.6034,236000.0
2010-09-01 10:50:00,21.5,21.55,21.5,21.55,202900.0,13.6034,13.635,13.6034,13.635,202900.0
2010-09-01 10:55:00,21.55,21.55,21.52,21.53,116300.0,13.635,13.635,13.616,13.6224,116300.0
2010-09-01 11:00:00,21.53,21.55,21.52,21.55,115900.0,13.6224,13.635,13.616,13.635,115900.0
2010-09-01 11:05:00,21.54,21.55,21.52,21.53,211300.0,13.6287,13.635,13.616,13.6224,211300.0
2010-09-01 11:10:00,21.54,21.55,21.53,21.55,80500.0,13.6287,13.635,13.6224,13.635,80500.0
2010-09-01 11:15:00,21.55,21.55,21.54,21.55,82500.0,13.635,13.635,13.6287,13.635,82500.0
2010-09-01 11:20:00,21.55,21.59,21.54,21.59,184900.0,13.635,13.6603,13.6287,13.6603,184900.0
2010-09-01 11:25:00,21.58,21.6,21.58,21.6,94400.0,13.654,13.6667,13.654,13.6667,94400.0
2010-09-01 11:30:00,21.59,21.66,21.59,21.65,133300.0,13.6603,13.7046,13.6603,13.6983,133300.0
2010-09-01 11:35:00,21.66,21.66,21.62,21.64,137600.0,13.7046,13.7046,13.6793,13.692,137600.0
2010-09-01 11:40:00,21.65,21.65,21.63,21.64,111200.0,13.6983,13.6983,13.6856,13.692,111200.0
2010-09-01 11:45:00,21.64,21.65,21.63,21.65,50100.0,13.692,13.6983,13.6856,13.6983,50100.0
2010-09-01 11:50:00,21.65,21.69,21.63,21.67,118000.0,13.6983,13.7236,13.6856,13.711,118000.0
2010-09-01 11:55:00,21.68,21.68,21.6,21.6,94400.0,13.7173,13.7173,13.6667,13.6667,94400.0
2010-09-01 12:00:00,21.61,21.62,21.59,21.6,119500.0,13.673,13.6793,13.6603,13.6667,119500.0
2010-09-01 12:05:00,21.6,21.61,21.58,21.6,169300.0,13.6667,13.673,13.654,13.6667,169300.0
2010-09-01 12:10:00,21.6,21.61,21.59,21.59,35300.0,13.6667,13.673,13.6603,13.6603,35300.0
2010-09-01 12:15:00,21.6,21.62,21.58,21.59,53300.0,13.6667,13.6793,13.654,13.6603,53300.0
2010-09-01 12:20:00,21.58,21.59,21.53,21.54,45200.0,13.654,13.6603,13.6224,13.6287,45200.0
2010-09-01 12:25:00,21.54,21.54,21.5,21.53,87500.0,13.6287,13.6287,13.6034,13.6224,87500.0
2010-09-01 12:30:00,21.53,21.56,21.52,21.55,81600.0,13.6224,13.6414,13.616,13.635,81600.0
2010-09-01 12:35:00,21.54,21.55,21.53,21.53,53300.0,13.6287,13.635,13.6224,13.6224,53300.0
2010-09-01 12:40:00,21.53,21.54,21.52,21.53,55600.0,13.6224,13.6287,13.616,13.6224,55600.0
2010-09-01 12:45:00,21.53,21.53,21.52,21.52,25800.0,13.6224,13.6224,13.616,13.616,25800.0
2010-09-01 12:50:00,21.52,21.55,21.52,21.54,54400.0,13.616,13.635,13.616,13.6287,54400.0
2010-09-01 12:55:00,21.54,21.58,21.54,21.58,41700.0,13.6287,13.654,13.6287,13.654,41700.0
2010-09-01 13:00:00,21.58,21.58,21.56,21.57,32000.0,13.654,13.654,13.6414,13.6477,32000.0
2010-09-01 13:05:00,21.57,21.6,21.56,21.6,20200.0,13.6477,13.6667,13.6414,13.6667,20200.0
2010-09-01 13:10:00,21.59,21.61,21.59,21.61,20800.0,13.6603,13.673,13.6603,13.673,20800.0
2010-09-01 13:15:00,21.6,21.6,21.58,21.58,41700.0,13.6667,13.6667,13.654,13.654,41700.0
2010-09-01 13:20:00,21.58,21.6,21.58,21.59,85100.0,13.654,13.6667,13.654,13.6603,85100.0
2010-09-01 13:25:00,21.58,21.6,21.58,21.58,82700.0,13.654,13.6667,13.654,13.654,82700.0
2010-09-01 13:30:00,21.58,21.6,21.58,21.59,41200.0,13.654,13.6667,13.654,13.6603,41200.0
2010-09-01 13:35:00,21.59,21.63,21.59,21.62,77000.0,13.6603,13.6856,13.6603,13.6793,77000.0
2010-09-01 13:40:00,21.62,21.63,21.61,21.62,35800.0,13.6793,13.6856,13.673,13.6793,35800.0
2010-09-01 13:45:00,21.62,21.68,21.61,21.68,86700.0,13.6793,13.7173,13.673,13.7173,86700.0
2010-09-01 13:50:00,21.68,21.69,21.63,21.65,125100.0,13.7173,13.7236,13.6856,13.6983,125100.0
2010-09-01 13:55:00,21.65,21.65,21.61,21.64,46600.0,13.6983,13.6983,13.673,13.692,46600.0
2010-09-01 14:00:00,21.64,21.67,21.63,21.64,33400.0,13.692,13.711,13.6856,13.692,33400.0
2010-09-01 14:05:00,21.63,21.69,21.63,21.65,94000.0,13.6856,13.7236,13.6856,13.6983,94000.0
2010-09-01 14:10:00,21.65,21.66,21.63,21.66,98700.0,13.6983,13.7046,13.6856,13.7046,98700.0
2010-09-01 14:15:00,21.66,21.66,21.63,21.64,67400.0,13.7046,13.7046,13.6856,13.692,67400.0
2010-09-01 14:20:00,21.64,21.65,21.62,21.63,87200.0,13.692,13.6983,13.6793,13.6856,87200.0
2010-09-01 14:25:00,21.62,21.65,21.6,21.64,67000.0,13.6793,13.6983,13.6667,13.692,67000.0
2010-09-01 14:30:00,21.63,21.64,21.63,21.64,37300.0,13.6856,13.692,13.6856,13.692,37300.0
2010-09-01 14:35:00,21.64,21.64,21.61,21.61,105900.0,13.692,13.692,13.673,13.673,105900.0
2010-09-01 14:40:00,21.62,21.66,21.61,21.65,156100.0,13.6793,13.7046,13.673,13.6983,156100.0
2010-09-01 14:45:00,21.65,21.66,21.63,21.64,68700.0,13.6983,13.7046,13.6856,13.692,68700.0
2010-09-01 14:50:00,21.64,21.66,21.64,21.65,134400.0,13.692,13.7046,13.692,13.6983,134400.0
2010-09-01 14:55:00,21.65,21.68,21.64,21.68,57700.0,13.6983,13.7173,13.692,13.7173,57700.0
2010-09-01 15:00:00,21.68,21.69,21.66,21.69,129400.0,13.7173,13.7236,13.7046,13.7236,129400.0
2010-09-01 15:05:00,21.69,21.73,21.68,21.73,81600.0,13.7236,13.7489,13.7173,13.7489,81600.0
2010-09-01 15:10:00,21.72,21.74,21.72,21.74,64800.0,13.7426,13.7552,13.7426,13.7552,64800.0
2010-09-01 15:15:00,21.74,21.74,21.69,21.7,111100.0,13.7552,13.7552,13.7236,13.7299,111100.0
2010-09-01 15:20:00,21.69,21.7,21.66,21.66,118500.0,13.7236,13.7299,13.7046,13.7046,118500.0
2010-09-01 15:25:00,21.67,21.69,21.65,21.69,219000.0,13.711,13.7236,13.6983,13.7236,219000.0
2010-09-01 15:30:00,21.69,21.71,21.66,21.7,256600.0,13.7236,13.7363,13.7046,13.7299,256600.0
2010-09-01 15:35:00,21.7,21.74,21.7,21.73,201600.0,13.7299,13.7552,13.7299,13.7489,201600.0
2010-09-01 15:40:00,21.72,21.78,21.72,21.78,279300.0,13.7426,13.7806,13.7426,13.7806,279300.0
2010-09-01 15:45:00,21.78,21.8,21.78,21.78,406200.0,13.7806,13.7932,13.7806,13.7806,406200.0
2010-09-01 15:50:00,21.79,21.79,21.78,21.78,327100.0,13.7869,13.7869,13.7806,13.7806,327100.0
2010-09-01 15:55:00,21.79,21.83,21.78,21.82,1239200.0,13.7869,13.8122,13.7806,13.8059,1239200.0
2010-09-02 09:30:00,21.92,21.94,21.79,21.87,178700.0,13.8691,13.8818,13.7869,13.8375,178700.0
2010-09-02 09:35:00,21.86,21.93,21.83,21.91,194700.0,13.8312,13.8755,13.8122,13.8628,194700.0
2010-09-02 09:40:00,21.92,21.93,21.86,21.92,100900.0,13.8691,13.8755,13.8312,13.8691,100900.0
2010-09-02 09:45:00,21.92,21.92,21.84,21.87,86400.0,13.8691,13.8691,13.8185,13.8375,86400.0
2010-09-02 09:50:00,21.87,21.95,21.87,21.92,68800.0,13.8375,13.8881,13.8375,13.8691,68800.0
2010-09-02 09:55:00,21.91,21.92,21.89,21.91,66800.0,13.8628,13.8691,13.8502,13.8628,66800.0
2010-09-02 10:00:00,21.91,21.96,21.9,21.94,213600.0,13.8628,13.8944,13.8565,13.8818,213600.0
2010-09-02 10:05:00,21.94,22.0,21.92,21.98,204900.0,13.8818,13.9198,13.8691,13.9071,204900.0
2010-09-02 10:10:00,21.99,22.0,21.97,21.99,189100.0,13.9134,13.9198,13.9008,13.9134,189100.0
2010-09-02 10:15:00,21.99,22.0,21.94,21.94,218900.0,13.9134,13.9198,13.8818,13.8818,218900.0
2010-09-02 10:20:00,21.95,21.99,21.93,21.95,169200.0,13.8881,13.9134,13.8755,13.8881,169200.0
2010-09-02 10:25:00,21.95,21.96,21.94,21.96,184300.0,13.8881,13.8944,13.8818,13.8944,184300.0
2010-09-02 10:30:00,21.96,21.96,21.94,21.95,141800.0,13.8944,13.8944,13.8818,13.8881,141800.0
2010-09-02 10:35:00,21.95,21.97,21.94,21.96,129400.0,13.8881,13.9008,13.8818,13.8944,129400.0
2010-09-02 10:40:00,21.96,21.97,21.93,21.93,116500.0,13.8944,13.9008,13.8755,13.8755,116500.0
2010-09-02 10:45:00,21.93,21.94,21.9,21.92,124400.0,13.8755,13.8818,13.8565,13.8691,124400.0
2010-09-02 10:50:00,21.92,21.93,21.89,21.89,144000.0,13.8691,13.8755,13.8502,13.8502,144000.0
2010-09-02 10:55:00,21.89,21.94,21.89,21.93,176900.0,13.8502,13.8818,13.8502,13.8755,176900.0
2010-09-02 11:00:00,21.93,21.97,21.92,21.97,112500.0,13.8755,13.9008,13.8691,13.9008,112500.0
2010-09-02 11:05:00,21.96,21.96,21.93,21.94,79200.0,13.8944,13.8944,13.8755,13.8818,79200.0
2010-09-02 11:10:00,21.94,22.0,21.94,21.98,177100.0,13.8818,13.9198,13.8818,13.9071,177100.0
2010-09-02 11:15:00,21.97,21.98,21.93,21.93,52800.0,13.9008,13.9071,13.8755,13.8755,52800.0
2010-09-02 11:20:00,21.93,21.93,21.91,21.92,95800.0,13.8755,13.8755,13.8628,13.8691,95800.0
2010-09-02 11:25:00,21.93,21.97,21.91,21.97,217900.0,13.8755,13.9008,13.8628,13.9008,217900.0
2010-09-02 11:30:00,21.96,21.96,21.95,21.96,71200.0,13.8944,13.8944,13.8881,13.8944,71200.0
2010-09-02 11:35:00,21.95,21.98,21.94,21.97,74900.0,13.8881,13.9071,13.8818,13.9008,74900.0
2010-09-02 11:40:00,21.97,22.04,21.97,22.01,70500.0,13.9008,13.9451,13.9008,13.9261,70500.0
2010-09-02 11:45:00,22.02,22.03,21.99,22.03,259800.0,13.9324,13.9387,13.9134,13.9387,259800.0
2010-09-02 11:50:00,22.02,22.03,22.01,22.01,31600.0,13.9324,13.9387,13.9261,13.9261,31600.0
2010-09-02 11:55:00,22.01,22.02,21.99,22.0,96100.0,13.9261,13.9324,13.9134,13.9198,96100.0
2010-09-02 12:00:00,21.99,22.03,21.99,22.01,186900.0,13.9134,13.9387,13.9134,13.9261,186900.0
2010-09-02 12:05:00,22.02,22.03,22.0,22.0,43400.0,13.9324,13.9387,13.9198,13.9198,43400.0
2010-09-02 12:10:00,22.0,22.01,21.98,22.0,64700.0,13.9198,13.9261,13.9071,13.9198,64700.0
2010-09-02 12:15:00,22.0,22.01,21.99,22.0,137200.0,13.9198,13.9261,13.9134,13.9198,137200.0
2010-09-02 12:20:00,22.0,22.02,22.0,22.02,65500.0,13.9198,13.9324,13.9198,13.9324,65500.0
2010-09-02 12:25:00,22.02,22.02,21.97,21.99,205500.0,13.9324,13.9324,13.9008,13.9134,205500.0
2010-09-02 12:30:00,21.99,22.0,21.97,21.97,35700.0,13.9134,13.9198,13.9008,13.9008,35700.0
2010-09-02 12:35:00,21.97,21.99,21.97,21.99,28800.0,13.9008,13.9134,13.9008,13.9134,28800.0
2010-09-02 12:40:00,21.99,22.0,21.97,21.97,31600.0,13.9134,13.9198,13.9008,13.9008,31600.0
2010-09-02 12:45:00,21.97,21.98,21.96,21.98,56400.0,13.9008,13.9071,13.8944,13.9071,56400.0
2010-09-02 12:50:00,21.98,21.98,21.92,21.93,95000.0,13.9071,13.9071,13.8691,13.8755,95000.0
2010-09-02 12:55:00,21.92,21.93,21.91,21.91,87900.0,13.8691,13.8755,13.8628,13.8628,87900.0
2010-09-02 13:00:00,21.91,21.92,21.91,21.91,13600.0,13.8628,13.8691,13.8628,13.8628,13600.0
2010-09-02 13:05:00,21.91,21.92,21.91,21.92,11700.0,13.8628,13.8691,13.8628,13.8691,11700.0
2010-09-02 13:10:00,21.91,21.92,21.88,21.89,74000.0,13.8628,13.8691,13.8438,13.8502,74000.0
2010-09-02 13:15:00,21.88,21.91,21.88,21.91,27200.0,13.8438,13.8628,13.8438,13.8628,27200.0
2010-09-02 13:20:00,21.9,21.92,21.9,21.9,27900.0,13.8565,13.8691,13.8565,13.8565,27900.0
2010-09-02 13:25:00,21.91,21.91,21.9,21.9,15300.0,13.8628,13.8628,13.8565,13.8565,15300.0
2010-09-02 13:30:00,21.9,21.91,21.89,21.89,90100.0,13.8565,13.8628,13.8502,13.8502,90100.0
2010-09-02 13:35:00,21.9,21.9,21.88,21.89,69100.0,13.8565,13.8565,13.8438,13.8502,69100.0
2010-09-02 13:40:00,21.89,21.9,21.88,21.89,36900.0,13.8502,13.8565,13.8438,13.8502,36900.0
2010-09-02 13:45:00,21.89,21.9,21.89,21.89,36400.0,13.8502,13.8565,13.8502,13.8502,36400.0
2010-09-02 13:50:00,21.89,21.9,21.87,21.88,122300.0,13.8502,13.8565,13.8375,13.8438,122300.0
2010-09-02 13:55:00,21.89,21.9,21.88,21.9,33900.0,13.8502,13.8565,13.8438,13.8565,33900.0
2010-09-02 14:00:00,21.89,21.91,21.89,21.91,40900.0,13.8502,13.8628,13.8502,13.8628,40900.0
2010-09-02 14:05:00,21.91,21.93,21.9,21.92,31700.0,13.8628,13.8755,13.8565,13.8691,31700.0
2010-09-02 14:10:00,21.93,21.95,21.92,21.94,49300.0,13.8755,13.8881,13.8691,13.8818,49300.0
2010-09-02 14:15:00,21.94,21.95,21.92,21.94,59100.0,13.8818,13.8881,13.8691,13.8818,59100.0
2010-09-02 14:20:00,21.94,21.95,21.91,21.92,83200.0,13.8818,13.8881,13.8628,13.8691,83200.0
2010-09-02 14:25:00,21.93,21.93,21.9,21.9,34400.0,13.8755,13.8755,13.8565,13.8565,34400.0
2010-09-02 14:30:00,21.91,21.92,21.9,21.92,40700.0,13.8628,13.8691,13.8565,13.8691,40700.0
2010-09-02 14:35:00,21.92,21.92,21.88,21.88,90700.0,13.8691,13.8691,13.8438,13.8438,90700.0
2010-09-02 14:40:00,21.89,21.89,21.87,21.87,66900.0,13.8502,13.8502,13.8375,13.8375,66900.0
2010-09-02 14:45:00,21.87,21.88,21.87,21.88,126200.0,13.8375,13.8438,13.8375,13.8438,126200.0
2010-09-02 14:50:00,21.88,21.91,21.87,21.91,100200.0,13.8438,13.8628,13.8375,13.8628,100200.0
2010-09-02 14:55:00,21.91,21.92,21.9,21.92,68500.0,13.8628,13.8691,13.8565,13.8691,68500.0
2010-09-02 15:00:00,21.92,21.92,21.89,21.91,90000.0,13.8691,13.8691,13.8502,13.8628,90000.0
2010-09-02 15:05:00,21.91,21.92,21.9,21.92,37600.0,13.8628,13.8691,13.8565,13.8691,37600.0
2010-09-02 15:10:00,21.92,21.95,21.92,21.92,73300.0,13.8691,13.8881,13.8691,13.8691,73300.0
2010-09-02 15:15:00,21.93,21.95,21.92,21.95,101100.0,13.8755,13.8881,13.8691,13.8881,101100.0
2010-09-02 15:20:00,21.94,21.98,21.94,21.95,76300.0,13.8818,13.9071,13.8818,13.8881,76300.0
2010-09-02 15:25:00,21.95,21.97,21.94,21.97,121800.0,13.8881,13.9008,13.8818,13.9008,121800.0
2010-09-02 15:30:00,21.97,22.01,21.96,22.01,88300.0,13.9008,13.9261,13.8944,13.9261,88300.0
2010-09-02 15:35:00,22.0,22.03,22.0,22.02,203500.0,13.9198,13.9387,13.9198,13.9324,203500.0
2010-09-02 15:40:00,22.02,22.04,22.01,22.03,173300.0,13.9324,13.9451,13.9261,13.9387,173300.0
2010-09-02 15:45:00,22.03,22.1,22.03,22.09,403100.0,13.9387,13.983,13.9387,13.9767,403100.0
2010-09-02 15:50:00,22.1,22.1,22.08,22.1,220900.0,13.983,13.983,13.9704,13.983,220900.0
2010-09-02 15:55:00,22.09,22.12,22.09,22.11,732300.0,13.9767,13.9957,13.9767,13.9894,732300.0
2010-09-03 09:30:00,22.28,22.58,22.28,22.57,430600.0,14.0969,14.2867,14.0969,14.2804,430600.0
2010-09-03 09:35:00,22.56,22.61,22.53,22.56,286400.0,14.2741,14.3057,14.2551,14.2741,286400.0
2010-09-03 09:40:00,22.56,22.61,22.51,22.53,272400.0,14.2741,14.3057,14.2424,14.2551,272400.0
2010-09-03 09:45:00,22.53,22.55,22.52,22.53,141100.0,14.2551,14.2677,14.2488,14.2551,141100.0
2010-09-03 09:50:00,22.53,22.56,22.52,22.56,96400.0,14.2551,14.2741,14.2488,14.2741,96400.0
2010-09-03 09:55:00,22.56,22.59,22.55,22.57,63200.0,14.2741,14.2931,14.2677,14.2804,63200.0
2010-09-03 10:00:00,22.57,22.57,22.46,22.47,215500.0,14.2804,14.2804,14.2108,14.2171,215500.0
2010-09-03 10:05:00,22.47,22.47,22.38,22.41,126800.0,14.2171,14.2171,14.1602,14.1792,126800.0
2010-09-03 10:10:00,22.4,22.41,22.34,22.35,95900.0,14.1728,14.1792,14.1349,14.1412,95900.0
2010-09-03 10:15:00,22.36,22.45,22.32,22.44,118600.0,14.1475,14.2045,14.1222,14.1981,118600.0
2010-09-03 10:20:00,22.45,22.5,22.45,22.45,177400.0,14.2045,14.2361,14.2045,14.2045,177400.0
2010-09-03 10:25:00,22.45,22.45,22.34,22.35,100800.0,14.2045,14.2045,14.1349,14.1412,100800.0
2010-09-03 10:30:00,22.35,22.37,22.29,22.3,220100.0,14.1412,14.1539,14.1032,14.1096,220100.0
2010-09-03 10:35:00,22.3,22.38,22.28,22.38,135500.0,14.1096,14.1602,14.0969,14.1602,135500.0
2010-09-03 10:40:00,22.37,22.43,22.37,22.42,98900.0,14.1539,14.1918,14.1539,14.1855,98900.0
2010-09-03 10:45:00,22.43,22.45,22.42,22.45,141500.0,14.1918,14.2045,14.1855,14.2045,141500.0
2010-09-03 10:50:00,22.45,22.45,22.36,22.36,85400.0,14.2045,14.2045,14.1475,14.1475,85400.0
2010-09-03 10:55:00,22.37,22.39,22.32,22.38,61600.0,14.1539,14.1665,14.1222,14.1602,61600.0
2010-09-03 11:00:00,22.39,22.41,22.37,22.41,42200.0,14.1665,14.1792,14.1539,14.1792,42200.0
2010-09-03 11:05:00,22.4,22.42,22.4,22.41,95600.0,14.1728,14.1855,14.1728,14.1792,95600.0
2010-09-03 11:10:00,22.4,22.41,22.37,22.41,48100.0,14.1728,14.1792,14.1539,14.1792,48100.0
2010-09-03 11:15:00,22.41,22.42,22.4,22.41,66100.0,14.1792,14.1855,14.1728,14.1792,66100.0
2010-09-03 11:20:00,22.41,22.41,22.38,22.38,39200.0,14.1792,14.1792,14.1602,14.1602,39200.0
2010-09-03 11:25:00,22.39,22.41,22.37,22.37,52900.0,14.1665,14.1792,14.1539,14.1539,52900.0
2010-09-03 11:30:00,22.37,22.38,22.35,22.35,40600.0,14.1539,14.1602,14.1412,14.1412,40600.0
2010-09-03 11:35:00,22.34,22.34,22.31,22.33,41400.0,14.1349,14.1349,14.1159,14.1285,41400.0
2010-09-03 11:40:00,22.33,22.38,22.33,22.38,30900.0,14.1285,14.1602,14.1285,14.1602,30900.0
2010-09-03 11:45:00,22.37,22.38,22.35,22.35,30300.0,14.1539,14.1602,14.1412,14.1412,30300.0
2010-09-03 11:50:00,22.35,22.35,22.32,22.34,43200.0,14.1412,14.1412,14.1222,14.1349,43200.0
2010-09-03 11:55:00,22.35,22.4,22.35,22.38,102900.0,14.1412,14.1728,14.1412,14.1602,102900.0
2010-09-03 12:00:00,22.38,22.41,22.36,22.41,92400.0,14.1602,14.1792,14.1475,14.1792,92400.0
2010-09-03 12:05:00,22.41,22.41,22.39,22.41,45200.0,14.1792,14.1792,14.1665,14.1792,45200.0
2010-09-03 12:10:00,22.4,22.43,22.39,22.42,31400.0,14.1728,14.1918,14.1665,14.1855,31400.0
2010-09-03 12:15:00,22.43,22.43,22.4,22.41,49400.0,14.1918,14.1918,14.1728,14.1792,49400.0
2010-09-03 12:20:00,22.4,22.41,22.4,22.41,43400.0,14.1728,14.1792,14.1728,14.1792,43400.0
2010-09-03 12:25:00,22.41,22.41,22.4,22.41,16600.0,14.1792,14.1792,14.1728,14.1792,16600.0
2010-09-03 12:30:00,22.41,22.41,22.4,22.41,50100.0,14.1792,14.1792,14.1728,14.1792,50100.0
2010-09-03 12:35:00,22.41,22.42,22.4,22.41,96300.0,14.1792,14.1855,14.1728,14.1792,96300.0
2010-09-03 12:40:00,22.41,22.41,22.4,22.41,79300.0,14.1792,14.1792,14.1728,14.1792,79300.0
2010-09-03 12:45:00,22.41,22.47,22.4,22.46,63400.0,14.1792,14.2171,14.1728,14.2108,63400.0
2010-09-03 12:50:00,22.46,22.48,22.46,22.47,81800.0,14.2108,14.2235,14.2108,14.2171,81800.0
2010-09-03 12:55:00,22.46,22.54,22.46,22.52,244000.0,14.2108,14.2614,14.2108,14.2488,244000.0
2010-09-03 13:00:00,22.51,22.54,22.51,22.52,57000.0,14.2424,14.2614,14.2424,14.2488,57000.0
2010-09-03 13:05:00,22.52,22.53,22.52,22.52,114800.0,14.2488,14.2551,14.2488,14.2488,114800.0
2010-09-03 13:10:00,22.52,22.55,22.52,22.55,52900.0,14.2488,14.2677,14.2488,14.2677,52900.0
2010-09-03 13:15:00,22.55,22.55,22.52,22.54,68800.0,14.2677,14.2677,14.2488,14.2614,68800.0
2010-09-03 13:20:00,22.55,22.55,22.5,22.52,90100.0,14.2677,14.2677,14.2361,14.2488,90100.0
2010-09-03 13:25:00,22.52,22.53,22.51,22.51,71100.0,14.2488,14.2551,14.2424,14.2424,71100.0
2010-09-03 13:30:00,22.52,22.54,22.51,22.51,85400.0,14.2488,14.2614,14.2424,14.2424,85400.0
2010-09-03 13:35:00,22.51,22.55,22.51,22.55,52100.0,14.2424,14.2677,14.2424,14.2677,52100.0
2010-09-03 13:40:00,22.55,22.56,22.55,22.55,74400.0,14.2677,14.2741,14.2677,14.2677,74400.0
2010-09-03 13:45:00,22.56,22.58,22.55,22.58,81800.0,14.2741,14.2867,14.2677,14.2867,81800.0
2010-09-03 13:50:00,22.57,22.59,22.57,22.58,63000.0,14.2804,14.2931,14.2804,14.2867,63000.0
2010-09-03 13:55:00,22.58,22.59,22.58,22.58,37600.0,14.2867,14.2931,14.2867,14.2867,37600.0
2010-09-03 14:00:00,22.58,22.6,22.58,22.6,93900.0,14.2867,14.2994,14.2867,14.2994,93900.0
2010-09-03 14:05:00,22.59,22.6,22.58,22.59,75500.0,14.2931,14.2994,14.2867,14.2931,75500.0
2010-09-03 14:10:00,22.59,22.59,22.57,22.57,94600.0,14.2931,14.2931,14.2804,14.2804,94600.0
2010-09-03 14:15:00,22.57,22.58,22.57,22.58,34700.0,14.2804,14.2867,14.2804,14.2867,34700.0
2010-09-03 14:20:00,22.58,22.59,22.57,22.59,65000.0,14.2867,14.2931,14.2804,14.2931,65000.0
2010-09-03 14:25:00,22.58,22.59,22.57,22.58,63200.0,14.2867,14.2931,14.2804,14.2867,63200.0
2010-09-03 14:30:00,22.58,22.58,22.57,22.58,35800.0,14.2867,14.2867,14.2804,14.2867,35800.0
2010-09-03 14:35:00,22.58,22.6,22.56,22.58,184500.0,14.2867,14.2994,14.2741,14.2867,184500.0
2010-09-03 14:40:00,22.57,22.59,22.55,22.59,119200.0,14.2804,14.2931,14.2677,14.2931,119200.0
2010-09-03 14:45:00,22.58,22.59,22.55,22.57,169000.0,14.2867,14.2931,14.2677,14.2804,169000.0
2010-09-03 14:50:00,22.57,22.61,22.57,22.59,146800.0,14.2804,14.3057,14.2804,14.2931,146800.0
2010-09-03 14:55:00,22.59,22.59,22.55,22.55,79400.0,14.2931,14.2931,14.2677,14.2677,79400.0
2010-09-03 15:00:00,22.55,22.58,22.55,22.57,108800.0,14.2677,14.2867,14.2677,14.2804,108800.0
2010-09-03 15:05:00,22.57,22.58,22.55,22.58,81900.0,14.2804,14.2867,14.2677,14.2867,81900.0
2010-09-03 15:10:00,22.58,22.59,22.57,22.59,68100.0,14.2867,14.2931,14.2804,14.2931,68100.0
2010-09-03 15:15:00,22.59,22.59,22.58,22.58,52200.0,14.2931,14.2931,14.2867,14.2867,52200.0
2010-09-03 15:20:00,22.58,22.59,22.58,22.59,82600.0,14.2867,14.2931,14.2867,14.2931,82600.0
2010-09-03 15:25:00,22.58,22.62,22.58,22.61,252400.0,14.2867,14.312,14.2867,14.3057,252400.0
2010-09-03 15:30:00,22.62,22.64,22.6,22.61,307300.0,14.312,14.3247,14.2994,14.3057,307300.0
2010-09-03 15:35:00,22.6,22.61,22.6,22.6,63200.0,14.2994,14.3057,14.2994,14.2994,63200.0
2010-09-03 15:40:00,22.6,22.63,22.6,22.63,335800.0,14.2994,14.3184,14.2994,14.3184,335800.0
2010-09-03 15:45:00,22.63,22.65,22.62,22.62,320800.0,14.3184,14.331,14.312,14.312,320800.0
2010-09-03 15:50:00,22.63,22.65,22.62,22.62,496800.0,14.3184,14.331,14.312,14.312,496800.0
2010-09-03 15:55:00,22.62,22.7,22.61,22.68,897700.0,14.312,14.3627,14.3057,14.35,897700.0
2010-09-07 09:30:00,22.42,22.57,22.36,22.49,196200.0,14.1855,14.2804,14.1475,14.2298,196200.0
2010-09-07 09:35:00,22.49,22.53,22.45,22.51,139000.0,14.2298,14.2551,14.2045,14.2424,139000.0
2010-09-07 09:40:00,22.51,22.54,22.49,22.54,90700.0,14.2424,14.2614,14.2298,14.2614,90700.0
2010-09-07 09:45:00,22.54,22.54,22.46,22.47,75800.0,14.2614,14.2614,14.2108,14.2171,75800.0
2010-09-07 09:50:00,22.46,22.47,22.43,22.45,77800.0,14.2108,14.2171,14.1918,14.2045,77800.0
2010-09-07 09:55:00,22.44,22.46,22.36,22.37,95800.0,14.1981,14.2108,14.1475,14.1539,95800.0
2010-09-07 10:00:00,22.38,22.38,22.3,22.34,190100.0,14.1602,14.1602,14.1096,14.1349,190100.0
2010-09-07 10:05:00,22.33,22.34,22.3,22.31,62000.0,14.1285,14.1349,14.1096,14.1159,62000.0
2010-09-07 10:10:00,22.31,22.36,22.3,22.36,92500.0,14.1159,14.1475,14.1096,14.1475,92500.0
2010-09-07 10:15:00,22.36,22.38,22.33,22.34,87600.0,14.1475,14.1602,14.1285,14.1349,87600.0
2010-09-07 10:20:00,22.34,22.34,22.25,22.28,205900.0,14.1349,14.1349,14.0779,14.0969,205900.0
2010-09-07 10:25:00,22.27,22.34,22.26,22.33,90300.0,14.0906,14.1349,14.0843,14.1285,90300.0
2010-09-07 10:30:00,22.33,22.36,22.31,22.35,97900.0,14.1285,14.1475,14.1159,14.1412,97900.0
2010-09-07 10:35:00,22.35,22.39,22.33,22.39,72200.0,14.1412,14.1665,14.1285,14.1665,72200.0
2010-09-07 10:40:00,22.39,22.41,22.38,22.41,108800.0,14.1665,14.1792,14.1602,14.1792,108800.0
2010-09-07 10:45:00,22.4,22.43,22.39,22.39,84700.0,14.1728,14.1918,14.1665,14.1665,84700.0
2010-09-07 10:50:00,22.39,22.44,22.39,22.41,77900.0,14.1665,14.1981,14.1665,14.1792,77900.0
2010-09-07 10:55:00,22.41,22.43,22.4,22.42,66000.0,14.1792,14.1918,14.1728,14.1855,66000.0
2010-09-07 11:00:00,22.42,22.44,22.39,22.41,67900.0,14.1855,14.1981,14.1665,14.1792,67900.0
2010-09-07 11:05:00,22.4,22.41,22.37,22.37,88200.0,14.1728,14.1792,14.1539,14.1539,88200.0
2010-09-07 11:10:00,22.37,22.39,22.35,22.36,89700.0,14.1539,14.1665,14.1412,14.1475,89700.0
2010-09-07 11:15:00,22.36,22.38,22.34,22.37,72400.0,14.1475,14.1602,14.1349,14.1539,72400.0
2010-09-07 11:20:00,22.38,22.44,22.37,22.44,57900.0,14.1602,14.1981,14.1539,14.1981,57900.0
2010-09-07 11:25:00,22.44,22.45,22.42,22.45,52900.0,14.1981,14.2045,14.1855,14.2045,52900.0
2010-09-07 11:30:00,22.44,22.45,22.39,22.4,61900.0,14.1981,14.2045,14.1665,14.1728,61900.0
2010-09-07 11:35:00,22.4,22.4,22.37,22.38,52200.0,14.1728,14.1728,14.1539,14.1602,52200.0
2010-09-07 11:40:00,22.38,22.4,22.38,22.4,56100.0,14.1602,14.1728,14.1602,14.1728,56100.0
2010-09-07 11:45:00,22.4,22.41,22.39,22.41,46900.0,14.1728,14.1792,14.1665,14.1792,46900.0
2010-09-07 11:50:00,22.4,22.41,22.38,22.38,46700.0,14.1728,14.1792,14.1602,14.1602,46700.0
2010-09-07 11:55:00,22.39,22.45,22.38,22.44,57100.0,14.1665,14.2045,14.1602,14.1981,57100.0
2010-09-07 12:00:00,22.44,22.47,22.44,22.46,38900.0,14.1981,14.2171,14.1981,14.2108,38900.0
2010-09-07 12:05:00,22.47,22.48,22.45,22.47,42300.0,14.2171,14.2235,14.2045,14.2171,42300.0
2010-09-07 12:10:00,22.47,22.47,22.44,22.45,49400.0,14.2171,14.2171,14.1981,14.2045,49400.0
2010-09-07 12:15:00,22.44,22.45,22.43,22.43,29300.0,14.1981,14.2045,14.1918,14.1918,29300.0
2010-09-07 12:20:00,22.44,22.46,22.41,22.43,75600.0,14.1981,14.2108,14.1792,14.1918,75600.0
2010-09-07 12:25:00,22.42,22.43,22.41,22.42,43800.0,14.1855,14.1918,14.1792,14.1855,43800.0
2010-09-07 12:30:00,22.41,22.42,22.36,22.38,62400.0,14.1792,14.1855,14.1475,14.1602,62400.0
2010-09-07 12:35:00,22.37,22.38,22.36,22.36,42000.0,14.1539,14.1602,14.1475,14.1475,42000.0
2010-09-07 12:40:00,22.36,22.38,22.36,22.38,42900.0,14.1475,14.1602,14.1475,14.1602,42900.0
2010-09-07 12:45:00,22.38,22.38,22.35,22.36,46600.0,14.1602,14.1602,14.1412,14.1475,46600.0
2010-09-07 12:50:00,22.37,22.37,22.35,22.36,36200.0,14.1539,14.1539,14.1412,14.1475,36200.0
2010-09-07 12:55:00,22.37,22.37,22.34,22.36,69300.0,14.1539,14.1539,14.1349,14.1475,69300.0
2010-09-07 13:00:00,22.36,22.37,22.34,22.35,41000.0,14.1475,14.1539,14.1349,14.1412,41000.0
2010-09-07 13:05:00,22.35,22.36,22.33,22.35,63300.0,14.1412,14.1475,14.1285,14.1412,63300.0
2010-09-07 13:10:00,22.34,22.36,22.34,22.36,28000.0,14.1349,14.1475,14.1349,14.1475,28000.0
2010-09-07 13:15:00,22.36,22.37,22.35,22.36,40200.0,14.1475,14.1539,14.1412,14.1475,40200.0
2010-09-07 13:20:00,22.36,22.37,22.33,22.35,68000.0,14.1475,14.1539,14.1285,14.1412,68000.0
2010-09-07 13:25:00,22.35,22.37,22.34,22.36,46000.0,14.1412,14.1539,14.1349,14.1475,46000.0
2010-09-07 13:30:00,22.36,22.41,22.35,22.41,55900.0,14.1475,14.1792,14.1412,14.1792,55900.0
2010-09-07 13:35:00,22.4,22.41,22.39,22.39,88700.0,14.1728,14.1792,14.1665,14.1665,88700.0
2010-09-07 13:40:00,22.39,22.4,22.37,22.38,43500.0,14.1665,14.1728,14.1539,14.1602,43500.0
2010-09-07 13:45:00,22.37,22.39,22.37,22.39,37300.0,14.1539,14.1665,14.1539,14.1665,37300.0
2010-09-07 13:50:00,22.39,22.41,22.38,22.39,61400.0,14.1665,14.1792,14.1602,14.1665,61400.0
2010-09-07 13:55:00,22.39,22.43,22.39,22.42,98200.0,14.1665,14.1918,14.1665,14.1855,98200.0
2010-09-07 14:00:00,22.42,22.42,22.4,22.41,25400.0,14.1855,14.1855,14.1728,14.1792,25400.0
2010-09-07 14:05:00,22.41,22.41,22.38,22.38,34700.0,14.1792,14.1792,14.1602,14.1602,34700.0
2010-09-07 14:10:00,22.39,22.4,22.38,22.39,57200.0,14.1665,14.1728,14.1602,14.1665,57200.0
2010-09-07 14:15:00,22.4,22.43,22.4,22.42,119900.0,14.1728,14.1918,14.1728,14.1855,119900.0
2010-09-07 14:20:00,22.42,22.43,22.41,22.42,53600.0,14.1855,14.1918,14.1792,14.1855,53600.0
2010-09-07 14:25:00,22.42,22.45,22.41,22.43,84500.0,14.1855,14.2045,14.1792,14.1918,84500.0
2010-09-07 14:30:00,22.42,22.43,22.39,22.4,59600.0,14.1855,14.1918,14.1665,14.1728,59600.0
2010-09-07 14:35:00,22.4,22.4,22.36,22.36,72600.0,14.1728,14.1728,14.1475,14.1475,72600.0
2010-09-07 14:40:00,22.36,22.37,22.36,22.36,46600.0,14.1475,14.1539,14.1475,14.1475,46600.0
2010-09-07 14:45:00,22.36,22.38,22.36,22.37,38800.0,14.1475,14.1602,14.1475,14.1539,38800.0
2010-09-07 14:50:00,22.36,22.37,22.34,22.35,59800.0,14.1475,14.1539,14.1349,14.1412,59800.0
2010-09-07 14:55:00,22.35,22.35,22.29,22.32,103000.0,14.1412,14.1412,14.1032,14.1222,103000.0
2010-09-07 15:00:00,22.32,22.34,22.29,22.34,99900.0,14.1222,14.1349,14.1032,14.1349,99900.0
2010-09-07 15:05:00,22.33,22.34,22.29,22.3,97500.0,14.1285,14.1349,14.1032,14.1096,97500.0
2010-09-07 15:10:00,22.3,22.33,22.29,22.33,74000.0,14.1096,14.1285,14.1032,14.1285,74000.0
2010-09-07 15:15:00,22.33,22.34,22.31,22.34,130700.0,14.1285,14.1349,14.1159,14.1349,130700.0
2010-09-07 15:20:00,22.33,22.34,22.31,22.31,157000.0,14.1285,14.1349,14.1159,14.1159,157000.0
2010-09-07 15:25:00,22.31,22.32,22.28,22.31,453300.0,14.1159,14.1222,14.0969,14.1159,453300.0
2010-09-07 15:30:00,22.31,22.31,22.27,22.28,136200.0,14.1159,14.1159,14.0906,14.0969,136200.0
2010-09-07 15:35:00,22.28,22.33,22.28,22.32,125200.0,14.0969,14.1285,14.0969,14.1222,125200.0
2010-09-07 15:40:00,22.33,22.35,22.32,22.34,202000.0,14.1285,14.1412,14.1222,14.1349,202000.0
2010-09-07 15:45:00,22.33,22.33,22.3,22.31,228800.0,14.1285,14.1285,14.1096,14.1159,228800.0
2010-09-07 15:50:00,22.31,22.31,22.23,22.23,361800.0,14.1159,14.1159,14.0653,14.0653,361800.0
2010-09-07 15:55:00,22.23,22.24,22.22,22.22,859100.0,14.0653,14.0716,14.059,14.059,859100.0
2010-09-08 09:30:00,22.26,22.41,22.24,22.3,188800.0,14.0843,14.1792,14.0716,14.1096,188800.0
2010-09-08 09:35:00,22.3,22.31,22.22,22.27,168500.0,14.1096,14.1159,14.059,14.0906,168500.0
2010-09-08 09:40:00,22.27,22.39,22.26,22.38,144100.0,14.0906,14.1665,14.0843,14.1602,144100.0
2010-09-08 09:45:00,22.37,22.39,22.31,22.31,86600.0,14.1539,14.1665,14.1159,14.1159,86600.0
2010-09-08 09:50:00,22.31,22.33,22.28,22.31,52000.0,14.1159,14.1285,14.0969,14.1159,52000.0
2010-09-08 09:55:00,22.31,22.38,22.3,22.34,84900.0,14.1159,14.1602,14.1096,14.1349,84900.0
2010-09-08 10:00:00,22.34,22.41,22.34,22.39,117100.0,14.1349,14.1792,14.1349,14.1665,117100.0
2010-09-08 10:05:00,22.39,22.39,22.34,22.35,54700.0,14.1665,14.1665,14.1349,14.1412,54700.0
2010-09-08 10:10:00,22.36,22.46,22.36,22.44,73600.0,14.1475,14.2108,14.1475,14.1981,73600.0
2010-09-08 10:15:00,22.44,22.47,22.43,22.43,76400.0,14.1981,14.2171,14.1918,14.1918,76400.0
2010-09-08 10:20:00,22.43,22.47,22.43,22.44,100500.0,14.1918,14.2171,14.1918,14.1981,100500.0
2010-09-08 10:25:00,22.43,22.48,22.42,22.45,64300.0,14.1918,14.2235,14.1855,14.2045,64300.0
2010-09-08 10:30:00,22.45,22.49,22.42,22.46,73900.0,14.2045,14.2298,14.1855,14.2108,73900.0
2010-09-08 10:35:00,22.45,22.49,22.45,22.47,40700.0,14.2045,14.2298,14.2045,14.2171,40700.0
2010-09-08 10:40:00,22.47,22.5,22.47,22.48,158300.0,14.2171,14.2361,14.2171,14.2235,158300.0
2010-09-08 10:45:00,22.48,22.49,22.45,22.45,73000.0,14.2235,14.2298,14.2045,14.2045,73000.0
2010-09-08 10:50:00,22.45,22.45,22.43,22.44,102700.0,14.2045,14.2045,14.1918,14.1981,102700.0
2010-09-08 10:55:00,22.44,22.44,22.37,22.38,367900.0,14.1981,14.1981,14.1539,14.1602,367900.0
2010-09-08 11:00:00,22.39,22.43,22.38,22.41,192100.0,14.1665,14.1918,14.1602,14.1792,192100.0
2010-09-08 11:05:00,22.41,22.43,22.4,22.42,66200.0,14.1792,14.1918,14.1728,14.1855,66200.0
2010-09-08 11:10:00,22.42,22.44,22.36,22.37,78700.0,14.1855,14.1981,14.1475,14.1539,78700.0
2010-09-08 11:15:00,22.37,22.38,22.33,22.35,128600.0,14.1539,14.1602,14.1285,14.1412,128600.0
2010-09-08 11:20:00,22.34,22.35,22.29,22.29,102700.0,14.1349,14.1412,14.1032,14.1032,102700.0
2010-09-08 11:25:00,22.29,22.3,22.27,22.27,100000.0,14.1032,14.1096,14.0906,14.0906,100000.0
2010-09-08 11:30:00,22.28,22.34,22.28,22.34,51300.0,14.0969,14.1349,14.0969,14.1349,51300.0
2010-09-08 11:35:00,22.34,22.34,22.32,22.32,37000.0,14.1349,14.1349,14.1222,14.1222,37000.0
2010-09-08 11:40:00,22.33,22.33,22.3,22.31,53900.0,14.1285,14.1285,14.1096,14.1159,53900.0
2010-09-08 11:45:00,22.31,22.32,22.3,22.32,26900.0,14.1159,14.1222,14.1096,14.1222,26900.0
2010-09-08 11:50:00,22.31,22.32,22.3,22.3,22400.0,14.1159,14.1222,14.1096,14.1096,22400.0
2010-09-08 11:55:00,22.3,22.35,22.3,22.34,56100.0,14.1096,14.1412,14.1096,14.1349,56100.0
2010-09-08 12:00:00,22.34,22.35,22.33,22.34,31900.0,14.1349,14.1412,14.1285,14.1349,31900.0
2010-09-08 12:05:00,22.34,22.34,22.31,22.33,54900.0,14.1349,14.1349,14.1159,14.1285,54900.0
2010-09-08 12:10:00,22.33,22.34,22.3,22.31,24600.0,14.1285,14.1349,14.1096,14.1159,24600.0
2010-09-08 12:15:00,22.32,22.32,22.29,22.3,43800.0,14.1222,14.1222,14.1032,14.1096,43800.0
2010-09-08 12:20:00,22.29,22.32,22.29,22.31,23400.0,14.1032,14.1222,14.1032,14.1159,23400.0
2010-09-08 12:25:00,22.32,22.33,22.31,22.32,10700.0,14.1222,14.1285,14.1159,14.1222,10700.0
2010-09-08 12:30:00,22.33,22.33,22.29,22.3,35600.0,14.1285,14.1285,14.1032,14.1096,35600.0
2010-09-08 12:35:00,22.31,22.34,22.3,22.33,26800.0,14.1159,14.1349,14.1096,14.1285,26800.0
2010-09-08 12:40:00,22.33,22.37,22.3,22.34,69800.0,14.1285,14.1539,14.1096,14.1349,69800.0
2010-09-08 12:45:00,22.34,22.36,22.34,22.34,27300.0,14.1349,14.1475,14.1349,14.1349,27300.0
2010-09-08 12:50:00,22.34,22.34,22.32,22.33,35800.0,14.1349,14.1349,14.1222,14.1285,35800.0
2010-09-08 12:55:00,22.32,22.34,22.32,22.33,8300.0,14.1222,14.1349,14.1222,14.1285,8300.0
2010-09-08 13:00:00,22.34,22.34,22.33,22.33,13000.0,14.1349,14.1349,14.1285,14.1285,13000.0
2010-09-08 13:05:00,22.34,22.34,22.3,22.31,35200.0,14.1349,14.1349,14.1096,14.1159,35200.0
2010-09-08 13:10:00,22.31,22.32,22.29,22.29,30000.0,14.1159,14.1222,14.1032,14.1032,30000.0
2010-09-08 13:15:00,22.29,22.3,22.23,22.24,266700.0,14.1032,14.1096,14.0653,14.0716,266700.0
2010-09-08 13:20:00,22.24,22.28,22.23,22.27,67000.0,14.0716,14.0969,14.0653,14.0906,67000.0
2010-09-08 13:25:00,22.28,22.29,22.26,22.28,34500.0,14.0969,14.1032,14.0843,14.0969,34500.0
2010-09-08 13:30:00,22.29,22.29,22.26,22.26,63300.0,14.1032,14.1032,14.0843,14.0843,63300.0
2010-09-08 13:35:00,22.27,22.28,22.24,22.24,28300.0,14.0906,14.0969,14.0716,14.0716,28300.0
2010-09-08 13:40:00,22.24,22.24,22.16,22.16,77700.0,14.0716,14.0716,14.021,14.021,77700.0
2010-09-08 13:45:00,22.16,22.19,22.14,22.17,52600.0,14.021,14.04,14.0083,14.0273,52600.0
2010-09-08 13:50:00,22.18,22.21,22.17,22.2,90700.0,14.0336,14.0526,14.0273,14.0463,90700.0
2010-09-08 13:55:00,22.2,22.22,22.18,22.21,60700.0,14.0463,14.059,14.0336,14.0526,60700.0
2010-09-08 14:00:00,22.2,22.2,22.14,22.15,130700.0,14.0463,14.0463,14.0083,14.0147,130700.0
2010-09-08 14:05:00,22.15,22.2,22.14,22.16,142400.0,14.0147,14.0463,14.0083,14.021,142400.0
2010-09-08 14:10:00,22.17,22.18,22.13,22.18,72900.0,14.0273,14.0336,14.002,14.0336,72900.0
2010-09-08 14:15:00,22.18,22.2,22.17,22.2,67100.0,14.0336,14.0463,14.0273,14.0463,67100.0
2010-09-08 14:20:00,22.2,22.25,22.2,22.24,71900.0,14.0463,14.0779,14.0463,14.0716,71900.0
2010-09-08 14:25:00,22.25,22.25,22.23,22.24,31500.0,14.0779,14.0779,14.0653,14.0716,31500.0
2010-09-08 14:30:00,22.24,22.26,22.24,22.25,27700.0,14.0716,14.0843,14.0716,14.0779,27700.0
2010-09-08 14:35:00,22.25,22.29,22.25,22.29,95300.0,14.0779,14.1032,14.0779,14.1032,95300.0
2010-09-08 14:40:00,22.29,22.33,22.28,22.32,45200.0,14.1032,14.1285,14.0969,14.1222,45200.0
2010-09-08 14:45:00,22.32,22.33,22.3,22.31,72700.0,14.1222,14.1285,14.1096,14.1159,72700.0
2010-09-08 14:50:00,22.32,22.32,22.3,22.31,19200.0,14.1222,14.1222,14.1096,14.1159,19200.0
2010-09-08 14:55:00,22.3,22.31,22.26,22.27,48500.0,14.1096,14.1159,14.0843,14.0906,48500.0
2010-09-08 15:00:00,22.27,22.33,22.27,22.32,84500.0,14.0906,14.1285,14.0906,14.1222,84500.0
2010-09-08 15:05:00,22.32,22.35,22.32,22.33,48800.0,14.1222,14.1412,14.1222,14.1285,48800.0
2010-09-08 15:10:00,22.33,22.34,22.3,22.31,73700.0,14.1285,14.1349,14.1096,14.1159,73700.0
2010-09-08 15:15:00,22.31,22.32,22.28,22.28,56500.0,14.1159,14.1222,14.0969,14.0969,56500.0
2010-09-08 15:20:00,22.27,22.29,22.25,22.25,101600.0,14.0906,14.1032,14.0779,14.0779,101600.0
2010-09-08 15:25:00,22.25,22.28,22.25,22.26,110300.0,14.0779,14.0969,14.0779,14.0843,110300.0
2010-09-08 15:30:00,22.26,22.28,22.25,22.28,78600.0,14.0843,14.0969,14.0779,14.0969,78600.0
2010-09-08 15:35:00,22.28,22.33,22.27,22.32,89600.0,14.0969,14.1285,14.0906,14.1222,89600.0
2010-09-08 15:40:00,22.32,22.32,22.25,22.26,136400.0,14.1222,14.1222,14.0779,14.0843,136400.0
2010-09-08 15:45:00,22.26,22.27,22.22,22.24,183500.0,14.0843,14.0906,14.059,14.0716,183500.0
2010-09-08 15:50:00,22.24,22.27,22.22,22.25,167100.0,14.0716,14.0906,14.059,14.0779,167100.0
2010-09-08 15:55:00,22.26,22.32,22.25,22.32,488800.0,14.0843,14.1222,14.0779,14.1222,488800.0
2010-09-09 09:30:00,22.68,22.78,22.68,22.71,238900.0,14.35,14.4133,14.35,14.369,238900.0
2010-09-09 09:35:00,22.7,22.76,22.68,22.74,111600.0,14.3627,14.4006,14.35,14.388,111600.0
2010-09-09 09:40:00,22.74,22.78,22.69,22.69,145300.0,14.388,14.4133,14.3563,14.3563,145300.0
2010-09-09 09:45:00,22.68,22.8,22.67,22.76,150400.0,14.35,14.4259,14.3437,14.4006,150400.0
2010-09-09 09:50:00,22.76,22.84,22.76,22.84,143500.0,14.4006,14.4512,14.4006,14.4512,143500.0
2010-09-09 09:55:00,22.84,22.91,22.83,22.9,118300.0,14.4512,14.4955,14.4449,14.4892,118300.0
2010-09-09 10:00:00,22.9,22.91,22.86,22.88,95600.0,14.4892,14.4955,14.4639,14.4765,95600.0
2010-09-09 10:05:00,22.88,22.9,22.83,22.84,55500.0,14.4765,14.4892,14.4449,14.4512,55500.0
2010-09-09 10:10:00,22.84,22.85,22.8,22.82,93500.0,14.4512,14.4576,14.4259,14.4386,93500.0
2010-09-09 10:15:00,22.81,22.84,22.81,22.82,50300.0,14.4323,14.4512,14.4323,14.4386,50300.0
2010-09-09 10:20:00,22.81,22.84,22.81,22.83,133300.0,14.4323,14.4512,14.4323,14.4449,133300.0
2010-09-09 10:25:00,22.83,22.9,22.82,22.9,175700.0,14.4449,14.4892,14.4386,14.4892,175700.0
2010-09-09 10:30:00,22.9,22.94,22.84,22.88,276600.0,14.4892,14.5145,14.4512,14.4765,276600.0
2010-09-09 10:35:00,22.88,22.97,22.87,22.97,140300.0,14.4765,14.5335,14.4702,14.5335,140300.0
2010-09-09 10:40:00,22.97,22.97,22.89,22.92,306500.0,14.5335,14.5335,14.4829,14.5019,306500.0
2010-09-09 10:45:00,22.92,22.95,22.91,22.93,74300.0,14.5019,14.5208,14.4955,14.5082,74300.0
2010-09-09 10:50:00,22.94,22.96,22.92,22.95,99600.0,14.5145,14.5272,14.5019,14.5208,99600.0
2010-09-09 10:55:00,22.95,22.96,22.91,22.91,63000.0,14.5208,14.5272,14.4955,14.4955,63000.0
2010-09-09 11:00:00,22.91,22.94,22.88,22.92,115900.0,14.4955,14.5145,14.4765,14.5019,115900.0
2010-09-09 11:05:00,22.93,22.96,22.91,22.93,69000.0,14.5082,14.5272,14.4955,14.5082,69000.0
2010-09-09 11:10:00,22.93,22.97,22.93,22.95,57700.0,14.5082,14.5335,14.5082,14.5208,57700.0
2010-09-09 11:15:00,22.95,22.96,22.92,22.92,25900.0,14.5208,14.5272,14.5019,14.5019,25900.0
2010-09-09 11:20:00,22.93,22.93,22.89,22.9,20700.0,14.5082,14.5082,14.4829,14.4892,20700.0
2010-09-09 11:25:00,22.89,22.9,22.84,22.84,130500.0,14.4829,14.4892,14.4512,14.4512,130500.0
2010-09-09 11:30:00,22.84,22.86,22.82,22.85,99200.0,14.4512,14.4639,14.4386,14.4576,99200.0
2010-09-09 11:35:00,22.85,22.86,22.84,22.84,32500.0,14.4576,14.4639,14.4512,14.4512,32500.0
2010-09-09 11:40:00,22.84,22.86,22.84,22.85,25100.0,14.4512,14.4639,14.4512,14.4576,25100.0
2010-09-09 11:45:00,22.85,22.86,22.81,22.81,34200.0,14.4576,14.4639,14.4323,14.4323,34200.0
2010-09-09 11:50:00,22.82,22.82,22.78,22.79,32800.0,14.4386,14.4386,14.4133,14.4196,32800.0
2010-09-09 11:55:00,22.79,22.79,22.78,22.79,20900.0,14.4196,14.4196,14.4133,14.4196,20900.0
2010-09-09 12:00:00,22.78,22.79,22.75,22.75,107800.0,14.4133,14.4196,14.3943,14.3943,107800.0
2010-09-09 12:05:00,22.75,22.76,22.74,22.74,40500.0,14.3943,14.4006,14.388,14.388,40500.0
2010-09-09 12:10:00,22.74,22.75,22.73,22.73,40900.0,14.388,14.3943,14.3816,14.3816,40900.0
2010-09-09 12:15:00,22.73,22.74,22.72,22.72,128400.0,14.3816,14.388,14.3753,14.3753,128400.0
2010-09-09 12:20:00,22.72,22.73,22.71,22.72,23700.0,14.3753,14.3816,14.369,14.3753,23700.0
2010-09-09 12:25:00,22.71,22.74,22.71,22.72,55500.0,14.369,14.388,14.369,14.3753,55500.0
2010-09-09 12:30:00,22.73,22.74,22.71,22.72,49900.0,14.3816,14.388,14.369,14.3753,49900.0
2010-09-09 12:35:00,22.71,22.74,22.71,22.74,43500.0,14.369,14.388,14.369,14.388,43500.0
2010-09-09 12:40:00,22.75,22.76,22.74,22.75,65500.0,14.3943,14.4006,14.388,14.3943,65500.0
2010-09-09 12:45:00,22.74,22.75,22.62,22.62,272400.0,14.388,14.3943,14.312,14.312,272400.0
2010-09-09 12:50:00,22.63,22.65,22.58,22.59,187600.0,14.3184,14.331,14.2867,14.2931,187600.0
2010-09-09 12:55:00,22.59,22.59,22.51,22.51,93600.0,14.2931,14.2931,14.2424,14.2424,93600.0
2010-09-09 13:00:00,22.51,22.53,22.47,22.52,216100.0,14.2424,14.2551,14.2171,14.2488,216100.0
2010-09-09 13:05:00,22.53,22.54,22.49,22.49,210000.0,14.2551,14.2614,14.2298,14.2298,210000.0
2010-09-09 13:10:00,22.48,22.49,22.41,22.43,101100.0,14.2235,14.2298,14.1792,14.1918,101100.0
2010-09-09 13:15:00,22.43,22.52,22.41,22.51,95900.0,14.1918,14.2488,14.1792,14.2424,95900.0
2010-09-09 13:20:00,22.51,22.51,22.46,22.48,66400.0,14.2424,14.2424,14.2108,14.2235,66400.0
2010-09-09 13:25:00,22.48,22.49,22.42,22.43,61500.0,14.2235,14.2298,14.1855,14.1918,61500.0
2010-09-09 13:30:00,22.42,22.5,22.42,22.49,89100.0,14.1855,14.2361,14.1855,14.2298,89100.0
2010-09-09 13:35:00,22.5,22.56,22.5,22.56,74200.0,14.2361,14.2741,14.2361,14.2741,74200.0
2010-09-09 13:40:00,22.56,22.59,22.55,22.59,86100.0,14.2741,14.2931,14.2677,14.2931,86100.0
2010-09-09 13:45:00,22.58,22.62,22.55,22.62,122400.0,14.2867,14.312,14.2677,14.312,122400.0
2010-09-09 13:50:00,22.61,22.62,22.59,22.6,39900.0,14.3057,14.312,14.2931,14.2994,39900.0
2010-09-09 13:55:00,22.6,22.6,22.51,22.55,89000.0,14.2994,14.2994,14.2424,14.2677,89000.0
2010-09-09 14:00:00,22.55,22.58,22.54,22.58,47500.0,14.2677,14.2867,14.2614,14.2867,47500.0
2010-09-09 14:05:00,22.58,22.58,22.53,22.55,56700.0,14.2867,14.2867,14.2551,14.2677,56700.0
2010-09-09 14:10:00,22.54,22.55,22.49,22.51,107100.0,14.2614,14.2677,14.2298,14.2424,107100.0
2010-09-09 14:15:00,22.51,22.53,22.48,22.53,85300.0,14.2424,14.2551,14.2235,14.2551,85300.0
2010-09-09 14:20:00,22.53,22.53,22.5,22.51,49500.0,14.2551,14.2551,14.2361,14.2424,49500.0
2010-09-09 14:25:00,22.52,22.52,22.48,22.49,131700.0,14.2488,14.2488,14.2235,14.2298,131700.0
2010-09-09 14:30:00,22.49,22.51,22.44,22.5,199000.0,14.2298,14.2424,14.1981,14.2361,199000.0
2010-09-09 14:35:00,22.5,22.53,22.49,22.53,128100.0,14.2361,14.2551,14.2298,14.2551,128100.0
2010-09-09 14:40:00,22.52,22.52,22.5,22.5,56400.0,14.2488,14.2488,14.2361,14.2361,56400.0
2010-09-09 14:45:00,22.51,22.55,22.5,22.55,36900.0,14.2424,14.2677,14.2361,14.2677,36900.0
2010-09-09 14:50:00,22.55,22.55,22.52,22.52,38100.0,14.2677,14.2677,14.2488,14.2488,38100.0
2010-09-09 14:55:00,22.52,22.57,22.51,22.56,56800.0,14.2488,14.2804,14.2424,14.2741,56800.0
2010-09-09 15:00:00,22.56,22.59,22.56,22.58,113000.0,14.2741,14.2931,14.2741,14.2867,113000.0
2010-09-09 15:05:00,22.59,22.69,22.58,22.68,360700.0,14.2931,14.3563,14.2867,14.35,360700.0
2010-09-09 15:10:00,22.67,22.7,22.65,22.65,204600.0,14.3437,14.3627,14.331,14.331,204600.0
2010-09-09 15:15:00,22.66,22.67,22.64,22.66,143200.0,14.3373,14.3437,14.3247,14.3373,143200.0
2010-09-09 15:20:00,22.66,22.72,22.65,22.7,76000.0,14.3373,14.3753,14.331,14.3627,76000.0
2010-09-09 15:25:00,22.71,22.72,22.67,22.69,102800.0,14.369,14.3753,14.3437,14.3563,102800.0
2010-09-09 15:30:00,22.68,22.71,22.68,22.71,74200.0,14.35,14.369,14.35,14.369,74200.0
2010-09-09 15:35:00,22.71,22.74,22.7,22.74,85300.0,14.369,14.388,14.3627,14.388,85300.0
2010-09-09 15:40:00,22.73,22.75,22.7,22.71,121900.0,14.3816,14.3943,14.3627,14.369,121900.0
2010-09-09 15:45:00,22.7,22.71,22.66,22.7,258500.0,14.3627,14.369,14.3373,14.3627,258500.0
2010-09-09 15:50:00,22.7,22.7,22.64,22.65,312100.0,14.3627,14.3627,14.3247,14.331,312100.0
2010-09-09 15:55:00,22.65,22.67,22.64,22.66,565500.0,14.331,14.3437,14.3247,14.3373,565500.0
2010-09-10 09:30:00,22.63,22.76,22.58,22.58,127600.0,14.3184,14.4006,14.2867,14.2867,127600.0
2010-09-10 09:35:00,22.58,22.58,22.42,22.42,122600.0,14.2867,14.2867,14.1855,14.1855,122600.0
2010-09-10 09:40:00,22.43,22.5,22.43,22.47,100700.0,14.1918,14.2361,14.1918,14.2171,100700.0
2010-09-10 09:45:00,22.46,22.5,22.46,22.49,66200.0,14.2108,14.2361,14.2108,14.2298,66200.0
2010-09-10 09:50:00,22.49,22.5,22.45,22.45,112500.0,14.2298,14.2361,14.2045,14.2045,112500.0
2010-09-10 09:55:00,22.46,22.5,22.46,22.47,87800.0,14.2108,14.2361,14.2108,14.2171,87800.0
2010-09-10 10:00:00,22.47,22.51,22.45,22.5,110800.0,14.2171,14.2424,14.2045,14.2361,110800.0
2010-09-10 10:05:00,22.5,22.53,22.47,22.5,112600.0,14.2361,14.2551,14.2171,14.2361,112600.0
2010-09-10 10:10:00,22.5,22.57,22.5,22.54,94900.0,14.2361,14.2804,14.2361,14.2614,94900.0
2010-09-10 10:15:00,22.53,22.55,22.51,22.54,85600.0,14.2551,14.2677,14.2424,14.2614,85600.0
2010-09-10 10:20:00,22.54,22.57,22.53,22.55,82100.0,14.2614,14.2804,14.2551,14.2677,82100.0
2010-09-10 10:25:00,22.55,22.59,22.55,22.58,87300.0,14.2677,14.2931,14.2677,14.2867,87300.0
2010-09-10 10:30:00,22.58,22.62,22.58,22.58,99900.0,14.2867,14.312,14.2867,14.2867,99900.0
2010-09-10 10:35:00,22.58,22.58,22.56,22.57,54200.0,14.2867,14.2867,14.2741,14.2804,54200.0
2010-09-10 10:40:00,22.57,22.58,22.54,22.55,46500.0,14.2804,14.2867,14.2614,14.2677,46500.0
2010-09-10 10:45:00,22.56,22.59,22.56,22.57,77200.0,14.2741,14.2931,14.2741,14.2804,77200.0
2010-09-10 10:50:00,22.58,22.6,22.57,22.57,74400.0,14.2867,14.2994,14.2804,14.2804,74400.0
2010-09-10 10:55:00,22.58,22.59,22.56,22.57,51300.0,14.2867,14.2931,14.2741,14.2804,51300.0
2010-09-10 11:00:00,22.58,22.58,22.54,22.57,60800.0,14.2867,14.2867,14.2614,14.2804,60800.0
2010-09-10 11:05:00,22.57,22.57,22.54,22.54,155400.0,14.2804,14.2804,14.2614,14.2614,155400.0
2010-09-10 11:10:00,22.55,22.55,22.53,22.53,26400.0,14.2677,14.2677,14.2551,14.2551,26400.0
2010-09-10 11:15:00,22.54,22.54,22.49,22.5,224400.0,14.2614,14.2614,14.2298,14.2361,224400.0
2010-09-10 11:20:00,22.5,22.51,22.48,22.51,78900.0,14.2361,14.2424,14.2235,14.2424,78900.0
2010-09-10 11:25:00,22.51,22.53,22.5,22.53,34800.0,14.2424,14.2551,14.2361,14.2551,34800.0
2010-09-10 11:30:00,22.53,22.53,22.51,22.52,44400.0,14.2551,14.2551,14.2424,14.2488,44400.0
2010-09-10 11:35:00,22.51,22.52,22.51,22.51,14000.0,14.2424,14.2488,14.2424,14.2424,14000.0
2010-09-10 11:40:00,22.52,22.53,22.5,22.51,95200.0,14.2488,14.2551,14.2361,14.2424,95200.0
2010-09-10 11:45:00,22.5,22.52,22.5,22.51,33300.0,14.2361,14.2488,14.2361,14.2424,33300.0
2010-09-10 11:50:00,22.51,22.53,22.51,22.51,92600.0,14.2424,14.2551,14.2424,14.2424,92600.0
2010-09-10 11:55:00,22.5,22.5,22.46,22.48,80500.0,14.2361,14.2361,14.2108,14.2235,80500.0
2010-09-10 12:00:00,22.48,22.48,22.46,22.47,200400.0,14.2235,14.2235,14.2108,14.2171,200400.0
2010-09-10 12:05:00,22.47,22.48,22.46,22.46,78800.0,14.2171,14.2235,14.2108,14.2108,78800.0
2010-09-10 12:10:00,22.47,22.49,22.46,22.48,93000.0,14.2171,14.2298,14.2108,14.2235,93000.0
2010-09-10 12:15:00,22.48,22.49,22.47,22.49,79100.0,14.2235,14.2298,14.2171,14.2298,79100.0
2010-09-10 12:20:00,22.48,22.51,22.48,22.5,65300.0,14.2235,14.2424,14.2235,14.2361,65300.0
2010-09-10 12:25:00,22.51,22.53,22.5,22.53,52400.0,14.2424,14.2551,14.2361,14.2551,52400.0
2010-09-10 12:30:00,22.52,22.53,22.5,22.53,88400.0,14.2488,14.2551,14.2361,14.2551,88400.0
2010-09-10 12:35:00,22.53,22.56,22.52,22.56,37900.0,14.2551,14.2741,14.2488,14.2741,37900.0
2010-09-10 12:40:00,22.56,22.56,22.55,22.55,71000.0,14.2741,14.2741,14.2677,14.2677,71000.0
2010-09-10 12:45:00,22.56,22.58,22.55,22.56,62800.0,14.2741,14.2867,14.2677,14.2741,62800.0
2010-09-10 12:50:00,22.56,22.61,22.56,22.6,58700.0,14.2741,14.3057,14.2741,14.2994,58700.0
2010-09-10 12:55:00,22.6,22.61,22.59,22.6,80700.0,14.2994,14.3057,14.2931,14.2994,80700.0
2010-09-10 13:00:00,22.59,22.62,22.59,22.6,71600.0,14.2931,14.312,14.2931,14.2994,71600.0
2010-09-10 13:05:00,22.6,22.63,22.6,22.62,62400.0,14.2994,14.3184,14.2994,14.312,62400.0
2010-09-10 13:10:00,22.62,22.64,22.62,22.62,33100.0,14.312,14.3247,14.312,14.312,33100.0
2010-09-10 13:15:00,22.62,22.63,22.61,22.63,24400.0,14.312,14.3184,14.3057,14.3184,24400.0
2010-09-10 13:20:00,22.62,22.64,22.62,22.63,63200.0,14.312,14.3247,14.312,14.3184,63200.0
2010-09-10 13:25:00,22.63,22.65,22.63,22.65,62500.0,14.3184,14.331,14.3184,14.331,62500.0
2010-09-10 13:30:00,22.65,22.68,22.64,22.67,66000.0,14.331,14.35,14.3247,14.3437,66000.0
2010-09-10 13:35:00,22.68,22.69,22.67,22.68,27500.0,14.35,14.3563,14.3437,14.35,27500.0
2010-09-10 13:40:00,22.68,22.69,22.67,22.67,141100.0,14.35,14.3563,14.3437,14.3437,141100.0
2010-09-10 13:45:00,22.67,22.71,22.67,22.7,137200.0,14.3437,14.369,14.3437,14.3627,137200.0
2010-09-10 13:50:00,22.7,22.71,22.7,22.71,68400.0,14.3627,14.369,14.3627,14.369,68400.0
2010-09-10 13:55:00,22.7,22.71,22.7,22.71,28200.0,14.3627,14.369,14.3627,14.369,28200.0
2010-09-10 14:00:00,22.7,22.72,22.7,22.71,77300.0,14.3627,14.3753,14.3627,14.369,77300.0
2010-09-10 14:05:00,22.71,22.73,22.7,22.71,113400.0,14.369,14.3816,14.3627,14.369,113400.0
2010-09-10 14:10:00,22.72,22.74,22.71,22.72,70000.0,14.3753,14.388,14.369,14.3753,70000.0
2010-09-10 14:15:00,22.73,22.73,22.72,22.72,49100.0,14.3816,14.3816,14.3753,14.3753,49100.0
2010-09-10 14:20:00,22.72,22.73,22.72,22.72,44400.0,14.3753,14.3816,14.3753,14.3753,44400.0
2010-09-10 14:25:00,22.72,22.75,22.72,22.74,209600.0,14.3753,14.3943,14.3753,14.388,209600.0
2010-09-10 14:30:00,22.73,22.74,22.71,22.72,46500.0,14.3816,14.388,14.369,14.3753,46500.0
2010-09-10 14:35:00,22.71,22.74,22.71,22.74,50600.0,14.369,14.388,14.369,14.388,50600.0
2010-09-10 14:40:00,22.73,22.74,22.7,22.72,95900.0,14.3816,14.388,14.3627,14.3753,95900.0
2010-09-10 14:45:00,22.73,22.73,22.69,22.69,104100.0,14.3816,14.3816,14.3563,14.3563,104100.0
2010-09-10 14:50:00,22.69,22.71,22.67,22.68,283500.0,14.3563,14.369,14.3437,14.35,283500.0
2010-09-10 14:55:00,22.69,22.69,22.68,22.69,38700.0,14.3563,14.3563,14.35,14.3563,38700.0
2010-09-10 15:00:00,22.69,22.7,22.67,22.67,78100.0,14.3563,14.3627,14.3437,14.3437,78100.0
2010-09-10 15:05:00,22.67,22.69,22.67,22.68,66500.0,14.3437,14.3563,14.3437,14.35,66500.0
2010-09-10 15:10:00,22.67,22.68,22.67,22.68,54000.0,14.3437,14.35,14.3437,14.35,54000.0
2010-09-10 15:15:00,22.67,22.69,22.67,22.69,40100.0,14.3437,14.3563,14.3437,14.3563,40100.0
2010-09-10 15:20:00,22.69,22.7,22.68,22.68,51600.0,14.3563,14.3627,14.35,14.35,51600.0
2010-09-10 15:25:00,22.69,22.71,22.68,22.69,74200.0,14.3563,14.369,14.35,14.3563,74200.0
2010-09-10 15:30:00,22.69,22.71,22.69,22.71,57100.0,14.3563,14.369,14.3563,14.369,57100.0
2010-09-10 15:35:00,22.71,22.71,22.68,22.68,94100.0,14.369,14.369,14.35,14.35,94100.0
2010-09-10 15:40:00,22.68,22.69,22.65,22.67,384100.0,14.35,14.3563,14.331,14.3437,384100.0
2010-09-10 15:45:00,22.67,22.69,22.65,22.65,406600.0,14.3437,14.3563,14.331,14.331,406600.0
2010-09-10 15:50:00,22.65,22.66,22.63,22.64,284900.0,14.331,14.3373,14.3184,14.3247,284900.0
2010-09-10 15:55:00,22.64,22.65,22.62,22.64,583900.0,14.3247,14.331,14.312,14.3247,583900.0
2010-09-13 09:30:00,23.09,23.28,23.06,23.23,441700.0,14.6094,14.7296,14.5904,14.698,441700.0
2010-09-13 09:35:00,23.23,23.27,23.16,23.24,412200.0,14.698,14.7233,14.6537,14.7043,412200.0
2010-09-13 09:40:00,23.25,23.25,23.19,23.21,130100.0,14.7106,14.7106,14.6727,14.6853,130100.0
2010-09-13 09:45:00,23.22,23.33,23.21,23.32,242600.0,14.6917,14.7613,14.6853,14.7549,242600.0
2010-09-13 09:50:00,23.33,23.33,23.29,23.32,122200.0,14.7613,14.7613,14.736,14.7549,122200.0
2010-09-13 09:55:00,23.32,23.38,23.32,23.37,200300.0,14.7549,14.7929,14.7549,14.7866,200300.0
2010-09-13 10:00:00,23.37,23.39,23.37,23.39,144700.0,14.7866,14.7992,14.7866,14.7992,144700.0
2010-09-13 10:05:00,23.38,23.45,23.38,23.44,127700.0,14.7929,14.8372,14.7929,14.8309,127700.0
2010-09-13 10:10:00,23.44,23.45,23.4,23.41,240500.0,14.8309,14.8372,14.8056,14.8119,240500.0
2010-09-13 10:15:00,23.41,23.42,23.38,23.4,133900.0,14.8119,14.8182,14.7929,14.8056,133900.0
2010-09-13 10:20:00,23.4,23.42,23.39,23.4,151500.0,14.8056,14.8182,14.7992,14.8056,151500.0
2010-09-13 10:25:00,23.4,23.47,23.39,23.47,219100.0,14.8056,14.8498,14.7992,14.8498,219100.0
2010-09-13 10:30:00,23.46,23.5,23.46,23.48,156600.0,14.8435,14.8688,14.8435,14.8562,156600.0
2010-09-13 10:35:00,23.48,23.52,23.48,23.5,108700.0,14.8562,14.8815,14.8562,14.8688,108700.0
2010-09-13 10:40:00,23.5,23.5,23.48,23.48,32500.0,14.8688,14.8688,14.8562,14.8562,32500.0
2010-09-13 10:45:00,23.48,23.49,23.46,23.46,91100.0,14.8562,14.8625,14.8435,14.8435,91100.0
2010-09-13 10:50:00,23.47,23.47,23.41,23.41,101500.0,14.8498,14.8498,14.8119,14.8119,101500.0
2010-09-13 10:55:00,23.42,23.42,23.37,23.39,106300.0,14.8182,14.8182,14.7866,14.7992,106300.0
2010-09-13 11:00:00,23.39,23.4,23.34,23.36,174400.0,14.7992,14.8056,14.7676,14.7802,174400.0
2010-09-13 11:05:00,23.35,23.35,23.28,23.29,57800.0,14.7739,14.7739,14.7296,14.736,57800.0
2010-09-13 11:10:00,23.29,23.35,23.29,23.35,47100.0,14.736,14.7739,14.736,14.7739,47100.0
2010-09-13 11:15:00,23.35,23.4,23.35,23.4,49800.0,14.7739,14.8056,14.7739,14.8056,49800.0
2010-09-13 11:20:00,23.4,23.4,23.37,23.37,62400.0,14.8056,14.8056,14.7866,14.7866,62400.0
2010-09-13 11:25:00,23.37,23.37,23.32,23.35,66800.0,14.7866,14.7866,14.7549,14.7739,66800.0
2010-09-13 11:30:00,23.36,23.37,23.3,23.32,68600.0,14.7802,14.7866,14.7423,14.7549,68600.0
2010-09-13 11:35:00,23.31,23.32,23.28,23.28,58900.0,14.7486,14.7549,14.7296,14.7296,58900.0
2010-09-13 11:40:00,23.28,23.29,23.22,23.22,87600.0,14.7296,14.736,14.6917,14.6917,87600.0
2010-09-13 11:45:00,23.23,23.27,23.22,23.25,49400.0,14.698,14.7233,14.6917,14.7106,49400.0
2010-09-13 11:50:00,23.25,23.26,23.25,23.25,12400.0,14.7106,14.717,14.7106,14.7106,12400.0
2010-09-13 11:55:00,23.25,23.29,23.25,23.28,38400.0,14.7106,14.736,14.7106,14.7296,38400.0
2010-09-13 12:00:00,23.28,23.29,23.24,23.24,38300.0,14.7296,14.736,14.7043,14.7043,38300.0
2010-09-13 12:05:00,23.24,23.24,23.19,23.19,40000.0,14.7043,14.7043,14.6727,14.6727,40000.0
2010-09-13 12:10:00,23.19,23.21,23.19,23.21,22600.0,14.6727,14.6853,14.6727,14.6853,22600.0
2010-09-13 12:15:00,23.2,23.21,23.16,23.18,72800.0,14.679,14.6853,14.6537,14.6664,72800.0
2010-09-13 12:20:00,23.19,23.19,23.11,23.14,83200.0,14.6727,14.6727,14.6221,14.641,83200.0
2010-09-13 12:25:00,23.13,23.16,23.13,23.16,25100.0,14.6347,14.6537,14.6347,14.6537,25100.0
2010-09-13 12:30:00,23.16,23.17,23.13,23.15,56100.0,14.6537,14.66,14.6347,14.6474,56100.0
2010-09-13 12:35:00,23.15,23.18,23.15,23.15,41800.0,14.6474,14.6664,14.6474,14.6474,41800.0
2010-09-13 12:40:00,23.16,23.19,23.16,23.19,28300.0,14.6537,14.6727,14.6537,14.6727,28300.0
2010-09-13 12:45:00,23.19,23.19,23.17,23.17,35000.0,14.6727,14.6727,14.66,14.66,35000.0
2010-09-13 12:50:00,23.17,23.18,23.15,23.15,20800.0,14.66,14.6664,14.6474,14.6474,20800.0
2010-09-13 12:55:00,23.15,23.19,23.15,23.18,31500.0,14.6474,14.6727,14.6474,14.6664,31500.0
2010-09-13 13:00:00,23.18,23.2,23.18,23.19,53300.0,14.6664,14.679,14.6664,14.6727,53300.0
2010-09-13 13:05:00,23.19,23.2,23.18,23.19,20200.0,14.6727,14.679,14.6664,14.6727,20200.0
2010-09-13 13:10:00,23.19,23.22,23.19,23.21,25400.0,14.6727,14.6917,14.6727,14.6853,25400.0
2010-09-13 13:15:00,23.21,23.21,23.18,23.19,24200.0,14.6853,14.6853,14.6664,14.6727,24200.0
2010-09-13 13:20:00,23.18,23.23,23.18,23.23,36300.0,14.6664,14.698,14.6664,14.698,36300.0
2010-09-13 13:25:00,23.22,23.25,23.22,23.24,111000.0,14.6917,14.7106,14.6917,14.7043,111000.0
2010-09-13 13:30:00,23.24,23.26,23.24,23.25,59200.0,14.7043,14.717,14.7043,14.7106,59200.0
2010-09-13 13:35:00,23.25,23.27,23.24,23.27,35300.0,14.7106,14.7233,14.7043,14.7233,35300.0
2010-09-13 13:40:00,23.26,23.26,23.23,23.25,54000.0,14.717,14.717,14.698,14.7106,54000.0
2010-09-13 13:45:00,23.25,23.26,23.25,23.26,41300.0,14.7106,14.717,14.7106,14.717,41300.0
2010-09-13 13:50:00,23.25,23.26,23.24,23.24,76700.0,14.7106,14.717,14.7043,14.7043,76700.0
2010-09-13 13:55:00,23.25,23.26,23.23,23.23,47400.0,14.7106,14.717,14.698,14.698,47400.0
2010-09-13 14:00:00,23.23,23.25,23.19,23.2,40000.0,14.698,14.7106,14.6727,14.679,40000.0
2010-09-13 14:05:00,23.2,23.21,23.19,23.2,29500.0,14.679,14.6853,14.6727,14.679,29500.0
2010-09-13 14:10:00,23.2,23.2,23.18,23.19,38300.0,14.679,14.679,14.6664,14.6727,38300.0
2010-09-13 14:15:00,23.19,23.21,23.19,23.21,41500.0,14.6727,14.6853,14.6727,14.6853,41500.0
2010-09-13 14:20:00,23.21,23.22,23.18,23.21,96600.0,14.6853,14.6917,14.6664,14.6853,96600.0
2010-09-13 14:25:00,23.21,23.23,23.2,23.22,124400.0,14.6853,14.698,14.679,14.6917,124400.0
2010-09-13 14:30:00,23.22,23.25,23.21,23.25,32000.0,14.6917,14.7106,14.6853,14.7106,32000.0
2010-09-13 14:35:00,23.24,23.25,23.23,23.24,85100.0,14.7043,14.7106,14.698,14.7043,85100.0
2010-09-13 14:40:00,23.24,23.25,23.23,23.25,18600.0,14.7043,14.7106,14.698,14.7106,18600.0
2010-09-13 14:45:00,23.25,23.27,23.24,23.25,52600.0,14.7106,14.7233,14.7043,14.7106,52600.0
2010-09-13 14:50:00,23.25,23.26,23.25,23.25,12300.0,14.7106,14.717,14.7106,14.7106,12300.0
2010-09-13 14:55:00,23.25,23.26,23.25,23.26,21700.0,14.7106,14.717,14.7106,14.717,21700.0
2010-09-13 15:00:00,23.26,23.26,23.24,23.25,61600.0,14.717,14.717,14.7043,14.7106,61600.0
2010-09-13 15:05:00,23.26,23.26,23.22,23.23,63100.0,14.717,14.717,14.6917,14.698,63100.0
2010-09-13 15:10:00,23.22,23.23,23.2,23.22,223800.0,14.6917,14.698,14.679,14.6917,223800.0
2010-09-13 15:15:00,23.22,23.22,23.21,23.22,44500.0,14.6917,14.6917,14.6853,14.6917,44500.0
2010-09-13 15:20:00,23.22,23.23,23.21,23.23,94400.0,14.6917,14.698,14.6853,14.698,94400.0
2010-09-13 15:25:00,23.23,23.25,23.22,23.25,90900.0,14.698,14.7106,14.6917,14.7106,90900.0
2010-09-13 15:30:00,23.25,23.26,23.25,23.26,61000.0,14.7106,14.717,14.7106,14.717,61000.0
2010-09-13 15:35:00,23.25,23.32,23.25,23.32,205200.0,14.7106,14.7549,14.7106,14.7549,205200.0
2010-09-13 15:40:00,23.32,23.34,23.3,23.34,175600.0,14.7549,14.7676,14.7423,14.7676,175600.0
2010-09-13 15:45:00,23.34,23.36,23.33,23.36,242900.0,14.7676,14.7802,14.7613,14.7802,242900.0
2010-09-13 15:50:00,23.35,23.4,23.35,23.4,471700.0,14.7739,14.8056,14.7739,14.8056,471700.0
2010-09-13 15:55:00,23.4,23.4,23.36,23.38,1288700.0,14.8056,14.8056,14.7802,14.7929,1288700.0
2010-09-14 09:30:00,23.25,23.26,23.16,23.16,139800.0,14.7106,14.717,14.6537,14.6537,139800.0
2010-09-14 09:35:00,23.16,23.18,23.06,23.15,134600.0,14.6537,14.6664,14.5904,14.6474,134600.0
2010-09-14 09:40:00,23.14,23.15,22.98,22.99,154700.0,14.641,14.6474,14.5398,14.5461,154700.0
2010-09-14 09:45:00,22.98,23.07,22.98,23.02,79100.0,14.5398,14.5968,14.5398,14.5651,79100.0
2010-09-14 09:50:00,23.02,23.1,23.02,23.09,98900.0,14.5651,14.6157,14.5651,14.6094,98900.0
2010-09-14 09:55:00,23.09,23.09,23.02,23.03,55900.0,14.6094,14.6094,14.5651,14.5715,55900.0
2010-09-14 10:00:00,23.03,23.1,23.01,23.1,121400.0,14.5715,14.6157,14.5588,14.6157,121400.0
2010-09-14 10:05:00,23.1,23.1,23.06,23.06,75400.0,14.6157,14.6157,14.5904,14.5904,75400.0
2010-09-14 10:10:00,23.06,23.08,23.05,23.06,56300.0,14.5904,14.6031,14.5841,14.5904,56300.0
2010-09-14 10:15:00,23.05,23.1,23.05,23.08,112400.0,14.5841,14.6157,14.5841,14.6031,112400.0
2010-09-14 10:20:00,23.07,23.12,23.06,23.1,120100.0,14.5968,14.6284,14.5904,14.6157,120100.0
2010-09-14 10:25:00,23.09,23.12,23.09,23.1,59000.0,14.6094,14.6284,14.6094,14.6157,59000.0
2010-09-14 10:30:00,23.11,23.11,23.08,23.08,63600.0,14.6221,14.6221,14.6031,14.6031,63600.0
2010-09-14 10:35:00,23.09,23.1,23.08,23.09,34400.0,14.6094,14.6157,14.6031,14.6094,34400.0
2010-09-14 10:40:00,23.09,23.1,23.06,23.1,57100.0,14.6094,14.6157,14.5904,14.6157,57100.0
2010-09-14 10:45:00,23.09,23.17,23.09,23.17,66100.0,14.6094,14.66,14.6094,14.66,66100.0
2010-09-14 10:50:00,23.16,23.17,23.16,23.17,77700.0,14.6537,14.66,14.6537,14.66,77700.0
2010-09-14 10:55:00,23.17,23.17,23.13,23.14,83900.0,14.66,14.66,14.6347,14.641,83900.0
2010-09-14 11:00:00,23.14,23.17,23.12,23.15,82300.0,14.641,14.66,14.6284,14.6474,82300.0
2010-09-14 11:05:00,23.15,23.2,23.15,23.19,43400.0,14.6474,14.679,14.6474,14.6727,43400.0
2010-09-14 11:10:00,23.2,23.26,23.16,23.26,81700.0,14.679,14.717,14.6537,14.717,81700.0
2010-09-14 11:15:00,23.26,23.31,23.26,23.27,97600.0,14.717,14.7486,14.717,14.7233,97600.0
2010-09-14 11:20:00,23.27,23.28,23.26,23.27,76100.0,14.7233,14.7296,14.717,14.7233,76100.0
2010-09-14 11:25:00,23.27,23.27,23.22,23.22,51500.0,14.7233,14.7233,14.6917,14.6917,51500.0
2010-09-14 11:30:00,23.22,23.24,23.22,23.24,60800.0,14.6917,14.7043,14.6917,14.7043,60800.0
2010-09-14 11:35:00,23.24,23.25,23.22,23.24,50200.0,14.7043,14.7106,14.6917,14.7043,50200.0
2010-09-14 11:40:00,23.25,23.29,23.24,23.27,64800.0,14.7106,14.736,14.7043,14.7233,64800.0
2010-09-14 11:45:00,23.27,23.28,23.24,23.24,79400.0,14.7233,14.7296,14.7043,14.7043,79400.0
2010-09-14 11:50:00,23.25,23.26,23.18,23.19,54200.0,14.7106,14.717,14.6664,14.6727,54200.0
2010-09-14 11:55:00,23.19,23.24,23.16,23.23,51200.0,14.6727,14.7043,14.6537,14.698,51200.0
2010-09-14 12:00:00,23.23,23.27,23.22,23.25,69400.0,14.698,14.7233,14.6917,14.7106,69400.0
2010-09-14 12:05:00,23.26,23.32,23.25,23.27,71300.0,14.717,14.7549,14.7106,14.7233,71300.0
2010-09-14 12:10:00,23.27,23.28,23.25,23.25,59900.0,14.7233,14.7296,14.7106,14.7106,59900.0
2010-09-14 12:15:00,23.25,23.26,23.22,23.23,49200.0,14.7106,14.717,14.6917,14.698,49200.0
2010-09-14 12:20:00,23.23,23.26,23.22,23.26,39700.0,14.698,14.717,14.6917,14.717,39700.0
2010-09-14 12:25:00,23.26,23.28,23.24,23.24,75400.0,14.717,14.7296,14.7043,14.7043,75400.0
2010-09-14 12:30:00,23.24,23.27,23.23,23.26,49700.0,14.7043,14.7233,14.698,14.717,49700.0
2010-09-14 12:35:00,23.26,23.27,23.25,23.26,34100.0,14.717,14.7233,14.7106,14.717,34100.0
2010-09-14 12:40:00,23.26,23.27,23.24,23.26,57300.0,14.717,14.7233,14.7043,14.717,57300.0
2010-09-14 12:45:00,23.26,23.27,23.23,23.23,70600.0,14.717,14.7233,14.698,14.698,70600.0
2010-09-14 12:50:00,23.23,23.27,23.22,23.25,53700.0,14.698,14.7233,14.6917,14.7106,53700.0
2010-09-14 12:55:00,23.25,23.26,23.21,23.23,46500.0,14.7106,14.717,14.6853,14.698,46500.0
2010-09-14 13:00:00,23.23,23.26,23.23,23.25,83300.0,14.698,14.717,14.698,14.7106,83300.0
2010-09-14 13:05:00,23.25,23.26,23.22,23.24,48800.0,14.7106,14.717,14.6917,14.7043,48800.0
2010-09-14 13:10:00,23.23,23.24,23.21,23.21,42500.0,14.698,14.7043,14.6853,14.6853,42500.0
2010-09-14 13:15:00,23.22,23.22,23.17,23.18,51200.0,14.6917,14.6917,14.66,14.6664,51200.0
2010-09-14 13:20:00,23.18,23.19,23.15,23.16,58100.0,14.6664,14.6727,14.6474,14.6537,58100.0
2010-09-14 13:25:00,23.16,23.22,23.15,23.21,182800.0,14.6537,14.6917,14.6474,14.6853,182800.0
2010-09-14 13:30:00,23.2,23.23,23.2,23.2,45300.0,14.679,14.698,14.679,14.679,45300.0
2010-09-14 13:35:00,23.2,23.23,23.2,23.21,63100.0,14.679,14.698,14.679,14.6853,63100.0
2010-09-14 13:40:00,23.22,23.23,23.2,23.2,55600.0,14.6917,14.698,14.679,14.679,55600.0
2010-09-14 13:45:00,23.2,23.2,23.15,23.18,163200.0,14.679,14.679,14.6474,14.6664,163200.0
2010-09-14 13:50:00,23.17,23.19,23.17,23.19,94700.0,14.66,14.6727,14.66,14.6727,94700.0
2010-09-14 13:55:00,23.18,23.19,23.13,23.18,120400.0,14.6664,14.6727,14.6347,14.6664,120400.0
2010-09-14 14:00:00,23.18,23.2,23.17,23.19,115500.0,14.6664,14.679,14.66,14.6727,115500.0
2010-09-14 14:05:00,23.2,23.21,23.18,23.2,93100.0,14.679,14.6853,14.6664,14.679,93100.0
2010-09-14 14:10:00,23.21,23.21,23.2,23.2,81500.0,14.6853,14.6853,14.679,14.679,81500.0
2010-09-14 14:15:00,23.21,23.21,23.2,23.21,18700.0,14.6853,14.6853,14.679,14.6853,18700.0
2010-09-14 14:20:00,23.21,23.21,23.19,23.2,90200.0,14.6853,14.6853,14.6727,14.679,90200.0
2010-09-14 14:25:00,23.2,23.21,23.17,23.18,115000.0,14.679,14.6853,14.66,14.6664,115000.0
2010-09-14 14:30:00,23.18,23.19,23.18,23.18,41900.0,14.6664,14.6727,14.6664,14.6664,41900.0
2010-09-14 14:35:00,23.19,23.25,23.18,23.25,102300.0,14.6727,14.7106,14.6664,14.7106,102300.0
2010-09-14 14:40:00,23.25,23.3,23.25,23.26,115600.0,14.7106,14.7423,14.7106,14.717,115600.0
2010-09-14 14:45:00,23.26,23.27,23.25,23.26,79200.0,14.717,14.7233,14.7106,14.717,79200.0
2010-09-14 14:50:00,23.26,23.3,23.25,23.3,65500.0,14.717,14.7423,14.7106,14.7423,65500.0
2010-09-14 14:55:00,23.3,23.37,23.29,23.33,176000.0,14.7423,14.7866,14.736,14.7613,176000.0
2010-09-14 15:00:00,23.32,23.38,23.32,23.38,157100.0,14.7549,14.7929,14.7549,14.7929,157100.0
2010-09-14 15:05:00,23.38,23.38,23.36,23.36,115700.0,14.7929,14.7929,14.7802,14.7802,115700.0
2010-09-14 15:10:00,23.36,23.37,23.33,23.33,89800.0,14.7802,14.7866,14.7613,14.7613,89800.0
2010-09-14 15:15:00,23.33,23.33,23.31,23.33,83700.0,14.7613,14.7613,14.7486,14.7613,83700.0
2010-09-14 15:20:00,23.32,23.39,23.32,23.38,133200.0,14.7549,14.7992,14.7549,14.7929,133200.0
2010-09-14 15:25:00,23.37,23.38,23.37,23.37,69900.0,14.7866,14.7929,14.7866,14.7866,69900.0
2010-09-14 15:30:00,23.37,23.42,23.37,23.42,84900.0,14.7866,14.8182,14.7866,14.8182,84900.0
2010-09-14 15:35:00,23.42,23.43,23.4,23.42,267500.0,14.8182,14.8245,14.8056,14.8182,267500.0
2010-09-14 15:40:00,23.42,23.42,23.32,23.33,300900.0,14.8182,14.8182,14.7549,14.7613,300900.0
2010-09-14 15:45:00,23.33,23.36,23.29,23.33,493200.0,14.7613,14.7802,14.736,14.7613,493200.0
2010-09-14 15:50:00,23.33,23.33,23.29,23.32,195500.0,14.7613,14.7613,14.736,14.7549,195500.0
2010-09-14 15:55:00,23.32,23.33,23.26,23.27,643900.0,14.7549,14.7613,14.717,14.7233,643900.0
2010-09-15 09:30:00,22.89,22.97,22.64,22.66,408800.0,14.4829,14.5335,14.3247,14.3373,408800.0
2010-09-15 09:35:00,22.66,22.77,22.65,22.68,322500.0,14.3373,14.4069,14.331,14.35,322500.0
2010-09-15 09:40:00,22.68,22.7,22.64,22.68,244700.0,14.35,14.3627,14.3247,14.35,244700.0
2010-09-15 09:45:00,22.7,22.72,22.67,22.71,215900.0,14.3627,14.3753,14.3437,14.369,215900.0
2010-09-15 09:50:00,22.71,22.74,22.7,22.74,126500.0,14.369,14.388,14.3627,14.388,126500.0
2010-09-15 09:55:00,22.73,22.74,22.66,22.67,114100.0,14.3816,14.388,14.3373,14.3437,114100.0
2010-09-15 10:00:00,22.67,22.74,22.67,22.74,305200.0,14.3437,14.388,14.3437,14.388,305200.0
2010-09-15 10:05:00,22.74,22.78,22.73,22.75,459400.0,14.388,14.4133,14.3816,14.3943,459400.0
2010-09-15 10:10:00,22.74,22.81,22.72,22.81,240100.0,14.388,14.4323,14.3753,14.4323,240100.0
2010-09-15 10:15:00,22.81,22.9,22.8,22.89,405100.0,14.4323,14.4892,14.4259,14.4829,405100.0
2010-09-15 10:20:00,22.88,22.89,22.78,22.83,393300.0,14.4765,14.4829,14.4133,14.4449,393300.0
2010-09-15 10:25:00,22.82,22.83,22.72,22.73,204100.0,14.4386,14.4449,14.3753,14.3816,204100.0
2010-09-15 10:30:00,22.73,22.74,22.69,22.7,317100.0,14.3816,14.388,14.3563,14.3627,317100.0
2010-09-15 10:35:00,22.7,22.7,22.65,22.69,128000.0,14.3627,14.3627,14.331,14.3563,128000.0
2010-09-15 10:40:00,22.69,22.74,22.67,22.73,172500.0,14.3563,14.388,14.3437,14.3816,172500.0
2010-09-15 10:45:00,22.73,22.73,22.69,22.71,177100.0,14.3816,14.3816,14.3563,14.369,177100.0
2010-09-15 10:50:00,22.71,22.71,22.66,22.67,147400.0,14.369,14.369,14.3373,14.3437,147400.0
2010-09-15 10:55:00,22.68,22.75,22.67,22.74,214400.0,14.35,14.3943,14.3437,14.388,214400.0
2010-09-15 11:00:00,22.75,22.75,22.69,22.7,202600.0,14.3943,14.3943,14.3563,14.3627,202600.0
2010-09-15 11:05:00,22.7,22.7,22.62,22.62,451300.0,14.3627,14.3627,14.312,14.312,451300.0
2010-09-15 11:10:00,22.63,22.69,22.62,22.69,107200.0,14.3184,14.3563,14.312,14.3563,107200.0
2010-09-15 11:15:00,22.69,22.71,22.67,22.69,88700.0,14.3563,14.369,14.3437,14.3563,88700.0
2010-09-15 11:20:00,22.69,22.69,22.63,22.68,123400.0,14.3563,14.3563,14.3184,14.35,123400.0
2010-09-15 11:25:00,22.68,22.74,22.68,22.71,194200.0,14.35,14.388,14.35,14.369,194200.0
2010-09-15 11:30:00,22.71,22.71,22.66,22.68,205900.0,14.369,14.369,14.3373,14.35,205900.0
2010-09-15 11:35:00,22.68,22.72,22.67,22.67,153400.0,14.35,14.3753,14.3437,14.3437,153400.0
2010-09-15 11:40:00,22.68,22.71,22.66,22.7,230800.0,14.35,14.369,14.3373,14.3627,230800.0
2010-09-15 11:45:00,22.7,22.72,22.68,22.68,140800.0,14.3627,14.3753,14.35,14.35,140800.0
2010-09-15 11:50:00,22.69,22.72,22.66,22.72,116700.0,14.3563,14.3753,14.3373,14.3753,116700.0
2010-09-15 11:55:00,22.72,22.72,22.68,22.68,99000.0,14.3753,14.3753,14.35,14.35,99000.0
2010-09-15 12:00:00,22.69,22.72,22.68,22.7,136400.0,14.3563,14.3753,14.35,14.3627,136400.0
2010-09-15 12:05:00,22.71,22.72,22.7,22.7,46500.0,14.369,14.3753,14.3627,14.3627,46500.0
2010-09-15 12:10:00,22.71,22.72,22.7,22.7,53700.0,14.369,14.3753,14.3627,14.3627,53700.0
2010-09-15 12:15:00,22.71,22.71,22.64,22.66,91600.0,14.369,14.369,14.3247,14.3373,91600.0
2010-09-15 12:20:00,22.66,22.71,22.66,22.7,79700.0,14.3373,14.369,14.3373,14.3627,79700.0
2010-09-15 12:25:00,22.7,22.7,22.66,22.68,127300.0,14.3627,14.3627,14.3373,14.35,127300.0
2010-09-15 12:30:00,22.68,22.71,22.67,22.68,113000.0,14.35,14.369,14.3437,14.35,113000.0
2010-09-15 12:35:00,22.67,22.68,22.66,22.67,50100.0,14.3437,14.35,14.3373,14.3437,50100.0
2010-09-15 12:40:00,22.68,22.68,22.6,22.6,113400.0,14.35,14.35,14.2994,14.2994,113400.0
2010-09-15 12:45:00,22.6,22.61,22.57,22.59,117900.0,14.2994,14.3057,14.2804,14.2931,117900.0
2010-09-15 12:50:00,22.59,22.6,22.58,22.59,51100.0,14.2931,14.2994,14.2867,14.2931,51100.0
2010-09-15 12:55:00,22.58,22.59,22.54,22.58,144700.0,14.2867,14.2931,14.2614,14.2867,144700.0
2010-09-15 13:00:00,22.59,22.63,22.58,22.62,83000.0,14.2931,14.3184,14.2867,14.312,83000.0
2010-09-15 13:05:00,22.63,22.66,22.62,22.66,60700.0,14.3184,14.3373,14.312,14.3373,60700.0
2010-09-15 13:10:00,22.66,22.66,22.62,22.65,108700.0,14.3373,14.3373,14.312,14.331,108700.0
2010-09-15 13:15:00,22.65,22.71,22.64,22.71,120000.0,14.331,14.369,14.3247,14.369,120000.0
2010-09-15 13:20:00,22.71,22.75,22.67,22.68,262000.0,14.369,14.3943,14.3437,14.35,262000.0
2010-09-15 13:25:00,22.67,22.69,22.67,22.69,29400.0,14.3437,14.3563,14.3437,14.3563,29400.0
2010-09-15 13:30:00,22.68,22.68,22.63,22.64,90100.0,14.35,14.35,14.3184,14.3247,90100.0
2010-09-15 13:35:00,22.65,22.67,22.64,22.66,99800.0,14.331,14.3437,14.3247,14.3373,99800.0
2010-09-15 13:40:00,22.66,22.7,22.65,22.68,63000.0,14.3373,14.3627,14.331,14.35,63000.0
2010-09-15 13:45:00,22.68,22.69,22.64,22.64,58700.0,14.35,14.3563,14.3247,14.3247,58700.0
2010-09-15 13:50:00,22.64,22.69,22.64,22.68,72200.0,14.3247,14.3563,14.3247,14.35,72200.0
2010-09-15 13:55:00,22.68,22.72,22.68,22.7,139900.0,14.35,14.3753,14.35,14.3627,139900.0
2010-09-15 14:00:00,22.71,22.71,22.68,22.7,93900.0,14.369,14.369,14.35,14.3627,93900.0
2010-09-15 14:05:00,22.69,22.72,22.67,22.67,81000.0,14.3563,14.3753,14.3437,14.3437,81000.0
2010-09-15 14:10:00,22.67,22.68,22.6,22.6,150000.0,14.3437,14.35,14.2994,14.2994,150000.0
2010-09-15 14:15:00,22.6,22.61,22.51,22.52,254900.0,14.2994,14.3057,14.2424,14.2488,254900.0
2010-09-15 14:20:00,22.51,22.54,22.5,22.53,221000.0,14.2424,14.2614,14.2361,14.2551,221000.0
2010-09-15 14:25:00,22.53,22.54,22.51,22.51,91800.0,14.2551,14.2614,14.2424,14.2424,91800.0
2010-09-15 14:30:00,22.51,22.56,22.5,22.51,184400.0,14.2424,14.2741,14.2361,14.2424,184400.0
2010-09-15 14:35:00,22.52,22.54,22.52,22.54,44000.0,14.2488,14.2614,14.2488,14.2614,44000.0
2010-09-15 14:40:00,22.53,22.54,22.49,22.51,272100.0,14.2551,14.2614,14.2298,14.2424,272100.0
2010-09-15 14:45:00,22.52,22.55,22.51,22.54,95600.0,14.2488,14.2677,14.2424,14.2614,95600.0
2010-09-15 14:50:00,22.55,22.59,22.54,22.59,81000.0,14.2677,14.2931,14.2614,14.2931,81000.0
2010-09-15 14:55:00,22.58,22.59,22.58,22.58,42100.0,14.2867,14.2931,14.2867,14.2867,42100.0
2010-09-15 15:00:00,22.58,22.6,22.58,22.58,154000.0,14.2867,14.2994,14.2867,14.2867,154000.0
2010-09-15 15:05:00,22.58,22.58,22.53,22.56,243800.0,14.2867,14.2867,14.2551,14.2741,243800.0
2010-09-15 15:10:00,22.57,22.61,22.57,22.57,152800.0,14.2804,14.3057,14.2804,14.2804,152800.0
2010-09-15 15:15:00,22.58,22.6,22.57,22.59,101700.0,14.2867,14.2994,14.2804,14.2931,101700.0
2010-09-15 15:20:00,22.59,22.61,22.57,22.6,309000.0,14.2931,14.3057,14.2804,14.2994,309000.0
2010-09-15 15:25:00,22.59,22.66,22.59,22.66,586200.0,14.2931,14.3373,14.2931,14.3373,586200.0
2010-09-15 15:30:00,22.65,22.67,22.63,22.66,257300.0,14.331,14.3437,14.3184,14.3373,257300.0
2010-09-15 15:35:00,22.65,22.67,22.63,22.64,330000.0,14.331,14.3437,14.3184,14.3247,330000.0
2010-09-15 15:40:00,22.65,22.66,22.62,22.64,365300.0,14.331,14.3373,14.312,14.3247,365300.0
2010-09-15 15:45:00,22.65,22.68,22.65,22.67,338300.0,14.331,14.35,14.331,14.3437,338300.0
2010-09-15 15:50:00,22.67,22.73,22.67,22.73,567000.0,14.3437,14.3816,14.3437,14.3816,567000.0
2010-09-15 15:55:00,22.72,22.73,22.65,22.66,1253700.0,14.3753,14.3816,14.331,14.3373,1253700.0
2010-09-16 09:30:00,22.58,22.62,22.44,22.52,194500.0,14.2867,14.312,14.1981,14.2488,194500.0
2010-09-16 09:35:00,22.53,22.6,22.5,22.58,179400.0,14.2551,14.2994,14.2361,14.2867,179400.0
2010-09-16 09:40:00,22.59,22.59,22.47,22.54,266700.0,14.2931,14.2931,14.2171,14.2614,266700.0
2010-09-16 09:45:00,22.54,22.58,22.51,22.56,142700.0,14.2614,14.2867,14.2424,14.2741,142700.0
2010-09-16 09:50:00,22.55,22.57,22.52,22.56,71000.0,14.2677,14.2804,14.2488,14.2741,71000.0
2010-09-16 09:55:00,22.56,22.56,22.5,22.5,105100.0,14.2741,14.2741,14.2361,14.2361,105100.0
2010-09-16 10:00:00,22.5,22.59,22.44,22.55,289300.0,14.2361,14.2931,14.1981,14.2677,289300.0
2010-09-16 10:05:00,22.55,22.6,22.55,22.58,196000.0,14.2677,14.2994,14.2677,14.2867,196000.0
2010-09-16 10:10:00,22.58,22.6,22.55,22.55,138500.0,14.2867,14.2994,14.2677,14.2677,138500.0
2010-09-16 10:15:00,22.56,22.56,22.49,22.5,64900.0,14.2741,14.2741,14.2298,14.2361,64900.0
2010-09-16 10:20:00,22.49,22.54,22.48,22.5,125000.0,14.2298,14.2614,14.2235,14.2361,125000.0
2010-09-16 10:25:00,22.5,22.53,22.46,22.48,158000.0,14.2361,14.2551,14.2108,14.2235,158000.0
2010-09-16 10:30:00,22.47,22.49,22.41,22.48,157400.0,14.2171,14.2298,14.1792,14.2235,157400.0
2010-09-16 10:35:00,22.47,22.51,22.47,22.47,46000.0,14.2171,14.2424,14.2171,14.2171,46000.0
2010-09-16 10:40:00,22.47,22.54,22.46,22.54,104400.0,14.2171,14.2614,14.2108,14.2614,104400.0
2010-09-16 10:45:00,22.53,22.58,22.53,22.56,54000.0,14.2551,14.2867,14.2551,14.2741,54000.0
2010-09-16 10:50:00,22.57,22.58,22.56,22.57,51400.0,14.2804,14.2867,14.2741,14.2804,51400.0
2010-09-16 10:55:00,22.57,22.59,22.55,22.55,71800.0,14.2804,14.2931,14.2677,14.2677,71800.0
2010-09-16 11:00:00,22.55,22.55,22.54,22.55,17600.0,14.2677,14.2677,14.2614,14.2677,17600.0
2010-09-16 11:05:00,22.55,22.57,22.53,22.57,111900.0,14.2677,14.2804,14.2551,14.2804,111900.0
2010-09-16 11:10:00,22.56,22.59,22.56,22.59,44000.0,14.2741,14.2931,14.2741,14.2931,44000.0
2010-09-16 11:15:00,22.58,22.63,22.58,22.59,185300.0,14.2867,14.3184,14.2867,14.2931,185300.0
2010-09-16 11:20:00,22.58,22.61,22.57,22.58,130100.0,14.2867,14.3057,14.2804,14.2867,130100.0
2010-09-16 11:25:00,22.58,22.58,22.54,22.55,122300.0,14.2867,14.2867,14.2614,14.2677,122300.0
2010-09-16 11:30:00,22.55,22.56,22.5,22.5,41700.0,14.2677,14.2741,14.2361,14.2361,41700.0
2010-09-16 11:35:00,22.51,22.53,22.5,22.52,83100.0,14.2424,14.2551,14.2361,14.2488,83100.0
2010-09-16 11:40:00,22.53,22.53,22.5,22.52,45800.0,14.2551,14.2551,14.2361,14.2488,45800.0
2010-09-16 11:45:00,22.51,22.53,22.5,22.52,92700.0,14.2424,14.2551,14.2361,14.2488,92700.0
2010-09-16 11:50:00,22.53,22.56,22.52,22.56,43700.0,14.2551,14.2741,14.2488,14.2741,43700.0
2010-09-16 11:55:00,22.56,22.59,22.56,22.57,72300.0,14.2741,14.2931,14.2741,14.2804,72300.0
2010-09-16 12:00:00,22.57,22.57,22.55,22.55,40700.0,14.2804,14.2804,14.2677,14.2677,40700.0
2010-09-16 12:05:00,22.55,22.55,22.53,22.54,45400.0,14.2677,14.2677,14.2551,14.2614,45400.0
2010-09-16 12:10:00,22.53,22.54,22.52,22.52,55800.0,14.2551,14.2614,14.2488,14.2488,55800.0
2010-09-16 12:15:00,22.52,22.53,22.5,22.51,104700.0,14.2488,14.2551,14.2361,14.2424,104700.0
2010-09-16 12:20:00,22.52,22.52,22.48,22.49,76700.0,14.2488,14.2488,14.2235,14.2298,76700.0
2010-09-16 12:25:00,22.48,22.48,22.44,22.44,113400.0,14.2235,14.2235,14.1981,14.1981,113400.0
2010-09-16 12:30:00,22.44,22.47,22.43,22.46,88100.0,14.1981,14.2171,14.1918,14.2108,88100.0
2010-09-16 12:35:00,22.46,22.47,22.45,22.46,35700.0,14.2108,14.2171,14.2045,14.2108,35700.0
2010-09-16 12:40:00,22.47,22.47,22.46,22.47,28400.0,14.2171,14.2171,14.2108,14.2171,28400.0
2010-09-16 12:45:00,22.47,22.49,22.46,22.49,43600.0,14.2171,14.2298,14.2108,14.2298,43600.0
2010-09-16 12:50:00,22.49,22.51,22.48,22.5,27000.0,14.2298,14.2424,14.2235,14.2361,27000.0
2010-09-16 12:55:00,22.5,22.53,22.49,22.53,29600.0,14.2361,14.2551,14.2298,14.2551,29600.0
2010-09-16 13:00:00,22.53,22.53,22.5,22.52,39000.0,14.2551,14.2551,14.2361,14.2488,39000.0
2010-09-16 13:05:00,22.52,22.53,22.5,22.5,33500.0,14.2488,14.2551,14.2361,14.2361,33500.0
2010-09-16 13:10:00,22.51,22.51,22.48,22.49,43700.0,14.2424,14.2424,14.2235,14.2298,43700.0
2010-09-16 13:15:00,22.48,22.48,22.44,22.44,44800.0,14.2235,14.2235,14.1981,14.1981,44800.0
2010-09-16 13:20:00,22.45,22.47,22.44,22.47,25400.0,14.2045,14.2171,14.1981,14.2171,25400.0
2010-09-16 13:25:00,22.47,22.49,22.46,22.49,14800.0,14.2171,14.2298,14.2108,14.2298,14800.0
2010-09-16 13:30:00,22.49,22.49,22.46,22.49,94900.0,14.2298,14.2298,14.2108,14.2298,94900.0
2010-09-16 13:35:00,22.49,22.49,22.48,22.49,3700.0,14.2298,14.2298,14.2235,14.2298,3700.0
2010-09-16 13:40:00,22.49,22.54,22.48,22.53,55400.0,14.2298,14.2614,14.2235,14.2551,55400.0
2010-09-16 13:45:00,22.53,22.53,22.5,22.52,38600.0,14.2551,14.2551,14.2361,14.2488,38600.0
2010-09-16 13:50:00,22.52,22.52,22.5,22.5,21300.0,14.2488,14.2488,14.2361,14.2361,21300.0
2010-09-16 13:55:00,22.51,22.51,22.5,22.51,59200.0,14.2424,14.2424,14.2361,14.2424,59200.0
2010-09-16 14:00:00,22.51,22.57,22.51,22.53,101900.0,14.2424,14.2804,14.2424,14.2551,101900.0
2010-09-16 14:05:00,22.53,22.54,22.51,22.54,27600.0,14.2551,14.2614,14.2424,14.2614,27600.0
2010-09-16 14:10:00,22.54,22.57,22.53,22.56,41500.0,14.2614,14.2804,14.2551,14.2741,41500.0
2010-09-16 14:15:00,22.56,22.58,22.52,22.52,52900.0,14.2741,14.2867,14.2488,14.2488,52900.0
2010-09-16 14:20:00,22.52,22.53,22.5,22.52,52400.0,14.2488,14.2551,14.2361,14.2488,52400.0
2010-09-16 14:25:00,22.53,22.59,22.53,22.56,70200.0,14.2551,14.2931,14.2551,14.2741,70200.0
2010-09-16 14:30:00,22.57,22.58,22.55,22.58,71700.0,14.2804,14.2867,14.2677,14.2867,71700.0
2010-09-16 14:35:00,22.58,22.6,22.58,22.59,32700.0,14.2867,14.2994,14.2867,14.2931,32700.0
2010-09-16 14:40:00,22.6,22.61,22.59,22.6,79000.0,14.2994,14.3057,14.2931,14.2994,79000.0
2010-09-16 14:45:00,22.61,22.62,22.6,22.6,56100.0,14.3057,14.312,14.2994,14.2994,56100.0
2010-09-16 14:50:00,22.6,22.61,22.58,22.61,62200.0,14.2994,14.3057,14.2867,14.3057,62200.0
2010-09-16 14:55:00,22.61,22.63,22.6,22.62,84800.0,14.3057,14.3184,14.2994,14.312,84800.0
2010-09-16 15:00:00,22.62,22.67,22.62,22.67,136500.0,14.312,14.3437,14.312,14.3437,136500.0
2010-09-16 15:05:00,22.67,22.72,22.66,22.68,207300.0,14.3437,14.3753,14.3373,14.35,207300.0
2010-09-16 15:10:00,22.69,22.71,22.68,22.71,101500.0,14.3563,14.369,14.35,14.369,101500.0
2010-09-16 15:15:00,22.71,22.74,22.7,22.73,94900.0,14.369,14.388,14.3627,14.3816,94900.0
2010-09-16 15:20:00,22.74,22.74,22.65,22.66,143400.0,14.388,14.388,14.331,14.3373,143400.0
2010-09-16 15:25:00,22.66,22.7,22.66,22.69,86800.0,14.3373,14.3627,14.3373,14.3563,86800.0
2010-09-16 15:30:00,22.7,22.72,22.68,22.68,91200.0,14.3627,14.3753,14.35,14.35,91200.0
2010-09-16 15:35:00,22.68,22.71,22.67,22.7,81100.0,14.35,14.369,14.3437,14.3627,81100.0
2010-09-16 15:40:00,22.71,22.72,22.68,22.69,121400.0,14.369,14.3753,14.35,14.3563,121400.0
2010-09-16 15:45:00,22.69,22.72,22.69,22.72,143300.0,14.3563,14.3753,14.3563,14.3753,143300.0
2010-09-16 15:50:00,22.72,22.74,22.71,22.74,152500.0,14.3753,14.388,14.369,14.388,152500.0
2010-09-16 15:55:00,22.73,22.74,22.71,22.71,402400.0,14.3816,14.388,14.369,14.369,402400.0
2010-09-17 09:30:00,22.77,22.87,22.75,22.81,2275400.0,14.4069,14.4702,14.3943,14.4323,2275400.0
2010-09-17 09:35:00,22.82,22.87,22.82,22.83,183100.0,14.4386,14.4702,14.4386,14.4449,183100.0
2010-09-17 09:40:00,22.82,22.83,22.73,22.75,227100.0,14.4386,14.4449,14.3816,14.3943,227100.0
2010-09-17 09:45:00,22.74,22.8,22.71,22.78,155600.0,14.388,14.4259,14.369,14.4133,155600.0
2010-09-17 09:50:00,22.78,22.78,22.72,22.72,121000.0,14.4133,14.4133,14.3753,14.3753,121000.0
2010-09-17 09:55:00,22.74,22.77,22.69,22.73,214000.0,14.388,14.4069,14.3563,14.3816,214000.0
2010-09-17 10:00:00,22.73,22.75,22.69,22.7,195600.0,14.3816,14.3943,14.3563,14.3627,195600.0
2010-09-17 10:05:00,22.7,22.76,22.7,22.75,240600.0,14.3627,14.4006,14.3627,14.3943,240600.0
2010-09-17 10:10:00,22.75,22.77,22.71,22.76,100300.0,14.3943,14.4069,14.369,14.4006,100300.0
2010-09-17 10:15:00,22.75,22.77,22.72,22.74,147300.0,14.3943,14.4069,14.3753,14.388,147300.0
2010-09-17 10:20:00,22.74,22.82,22.73,22.79,150100.0,14.388,14.4386,14.3816,14.4196,150100.0
2010-09-17 10:25:00,22.78,22.8,22.77,22.78,100900.0,14.4133,14.4259,14.4069,14.4133,100900.0
2010-09-17 10:30:00,22.78,22.81,22.75,22.81,74000.0,14.4133,14.4323,14.3943,14.4323,74000.0
2010-09-17 10:35:00,22.81,22.9,22.8,22.9,81200.0,14.4323,14.4892,14.4259,14.4892,81200.0
2010-09-17 10:40:00,22.89,22.94,22.86,22.93,90100.0,14.4829,14.5145,14.4639,14.5082,90100.0
2010-09-17 10:45:00,22.94,22.98,22.93,22.94,216400.0,14.5145,14.5398,14.5082,14.5145,216400.0
2010-09-17 10:50:00,22.94,22.94,22.86,22.87,33100.0,14.5145,14.5145,14.4639,14.4702,33100.0
2010-09-17 10:55:00,22.86,22.87,22.85,22.85,67200.0,14.4639,14.4702,14.4576,14.4576,67200.0
2010-09-17 11:00:00,22.85,22.91,22.85,22.9,160200.0,14.4576,14.4955,14.4576,14.4892,160200.0
2010-09-17 11:05:00,22.91,22.93,22.9,22.92,105800.0,14.4955,14.5082,14.4892,14.5019,105800.0
2010-09-17 11:10:00,22.91,22.92,22.86,22.86,53600.0,14.4955,14.5019,14.4639,14.4639,53600.0
2010-09-17 11:15:00,22.86,22.87,22.84,22.85,52300.0,14.4639,14.4702,14.4512,14.4576,52300.0
2010-09-17 11:20:00,22.85,22.85,22.83,22.83,87200.0,14.4576,14.4576,14.4449,14.4449,87200.0
2010-09-17 11:25:00,22.84,22.84,22.76,22.78,120700.0,14.4512,14.4512,14.4006,14.4133,120700.0
2010-09-17 11:30:00,22.78,22.79,22.76,22.78,61000.0,14.4133,14.4196,14.4006,14.4133,61000.0
2010-09-17 11:35:00,22.77,22.77,22.73,22.75,60700.0,14.4069,14.4069,14.3816,14.3943,60700.0
2010-09-17 11:40:00,22.74,22.8,22.74,22.79,69200.0,14.388,14.4259,14.388,14.4196,69200.0
2010-09-17 11:45:00,22.79,22.8,22.77,22.78,38400.0,14.4196,14.4259,14.4069,14.4133,38400.0
2010-09-17 11:50:00,22.78,22.82,22.78,22.82,43200.0,14.4133,14.4386,14.4133,14.4386,43200.0
2010-09-17 11:55:00,22.81,22.85,22.81,22.84,48000.0,14.4323,14.4576,14.4323,14.4512,48000.0
2010-09-17 12:00:00,22.83,22.87,22.83,22.87,36900.0,14.4449,14.4702,14.4449,14.4702,36900.0
2010-09-17 12:05:00,22.86,22.87,22.86,22.87,25400.0,14.4639,14.4702,14.4639,14.4702,25400.0
2010-09-17 12:10:00,22.87,22.89,22.85,22.89,59300.0,14.4702,14.4829,14.4576,14.4829,59300.0
2010-09-17 12:15:00,22.88,22.9,22.88,22.89,39100.0,14.4765,14.4892,14.4765,14.4829,39100.0
2010-09-17 12:20:00,22.89,22.9,22.85,22.85,39600.0,14.4829,14.4892,14.4576,14.4576,39600.0
2010-09-17 12:25:00,22.85,22.89,22.85,22.89,55500.0,14.4576,14.4829,14.4576,14.4829,55500.0
2010-09-17 12:30:00,22.89,22.9,22.87,22.88,72000.0,14.4829,14.4892,14.4702,14.4765,72000.0
2010-09-17 12:35:00,22.88,22.89,22.85,22.86,50000.0,14.4765,14.4829,14.4576,14.4639,50000.0
2010-09-17 12:40:00,22.86,22.86,22.82,22.83,58800.0,14.4639,14.4639,14.4386,14.4449,58800.0
2010-09-17 12:45:00,22.83,22.84,22.82,22.84,39000.0,14.4449,14.4512,14.4386,14.4512,39000.0
2010-09-17 12:50:00,22.84,22.86,22.8,22.82,69400.0,14.4512,14.4639,14.4259,14.4386,69400.0
2010-09-17 12:55:00,22.81,22.83,22.8,22.83,36800.0,14.4323,14.4449,14.4259,14.4449,36800.0
2010-09-17 13:00:00,22.82,22.85,22.81,22.84,41000.0,14.4386,14.4576,14.4323,14.4512,41000.0
2010-09-17 13:05:00,22.84,22.84,22.81,22.83,37600.0,14.4512,14.4512,14.4323,14.4449,37600.0
2010-09-17 13:10:00,22.83,22.83,22.8,22.82,30000.0,14.4449,14.4449,14.4259,14.4386,30000.0
2010-09-17 13:15:00,22.83,22.83,22.8,22.81,40600.0,14.4449,14.4449,14.4259,14.4323,40600.0
2010-09-17 13:20:00,22.81,22.87,22.81,22.86,84300.0,14.4323,14.4702,14.4323,14.4639,84300.0
2010-09-17 13:25:00,22.85,22.88,22.84,22.88,26300.0,14.4576,14.4765,14.4512,14.4765,26300.0
2010-09-17 13:30:00,22.87,22.89,22.86,22.88,46500.0,14.4702,14.4829,14.4639,14.4765,46500.0
2010-09-17 13:35:00,22.88,22.89,22.86,22.87,42200.0,14.4765,14.4829,14.4639,14.4702,42200.0
2010-09-17 13:40:00,22.86,22.86,22.82,22.82,48400.0,14.4639,14.4639,14.4386,14.4386,48400.0
2010-09-17 13:45:00,22.83,22.86,22.82,22.84,31300.0,14.4449,14.4639,14.4386,14.4512,31300.0
2010-09-17 13:50:00,22.84,22.85,22.82,22.82,28200.0,14.4512,14.4576,14.4386,14.4386,28200.0
2010-09-17 13:55:00,22.83,22.85,22.8,22.82,69500.0,14.4449,14.4576,14.4259,14.4386,69500.0
2010-09-17 14:00:00,22.81,22.82,22.81,22.81,29600.0,14.4323,14.4386,14.4323,14.4323,29600.0
2010-09-17 14:05:00,22.82,22.84,22.82,22.82,33600.0,14.4386,14.4512,14.4386,14.4386,33600.0
2010-09-17 14:10:00,22.82,22.87,22.82,22.85,36400.0,14.4386,14.4702,14.4386,14.4576,36400.0
2010-09-17 14:15:00,22.85,22.85,22.83,22.83,26600.0,14.4576,14.4576,14.4449,14.4449,26600.0
2010-09-17 14:20:00,22.83,22.84,22.82,22.83,24500.0,14.4449,14.4512,14.4386,14.4449,24500.0
2010-09-17 14:25:00,22.83,22.86,22.81,22.86,80800.0,14.4449,14.4639,14.4323,14.4639,80800.0
2010-09-17 14:30:00,22.85,22.88,22.84,22.88,82500.0,14.4576,14.4765,14.4512,14.4765,82500.0
2010-09-17 14:35:00,22.87,22.9,22.87,22.9,71400.0,14.4702,14.4892,14.4702,14.4892,71400.0
2010-09-17 14:40:00,22.9,22.91,22.88,22.91,51200.0,14.4892,14.4955,14.4765,14.4955,51200.0
2010-09-17 14:45:00,22.9,22.91,22.87,22.89,85800.0,14.4892,14.4955,14.4702,14.4829,85800.0
2010-09-17 14:50:00,22.89,22.89,22.85,22.86,51600.0,14.4829,14.4829,14.4576,14.4639,51600.0
2010-09-17 14:55:00,22.85,22.87,22.85,22.86,129900.0,14.4576,14.4702,14.4576,14.4639,129900.0
2010-09-17 15:00:00,22.85,22.86,22.84,22.85,56700.0,14.4576,14.4639,14.4512,14.4576,56700.0
2010-09-17 15:05:00,22.85,22.85,22.82,22.83,54800.0,14.4576,14.4576,14.4386,14.4449,54800.0
2010-09-17 15:10:00,22.82,22.83,22.78,22.78,54400.0,14.4386,14.4449,14.4133,14.4133,54400.0
2010-09-17 15:15:00,22.79,22.83,22.78,22.83,73200.0,14.4196,14.4449,14.4133,14.4449,73200.0
2010-09-17 15:20:00,22.83,22.83,22.81,22.82,54400.0,14.4449,14.4449,14.4323,14.4386,54400.0
2010-09-17 15:25:00,22.82,22.82,22.8,22.81,139100.0,14.4386,14.4386,14.4259,14.4323,139100.0
2010-09-17 15:30:00,22.81,22.87,22.8,22.86,174100.0,14.4323,14.4702,14.4259,14.4639,174100.0
2010-09-17 15:35:00,22.86,22.88,22.84,22.84,160700.0,14.4639,14.4765,14.4512,14.4512,160700.0
2010-09-17 15:40:00,22.84,22.89,22.84,22.89,165700.0,14.4512,14.4829,14.4512,14.4829,165700.0
2010-09-17 15:45:00,22.88,22.89,22.84,22.86,231500.0,14.4765,14.4829,14.4512,14.4639,231500.0
2010-09-17 15:50:00,22.86,22.87,22.85,22.85,157500.0,14.4639,14.4702,14.4576,14.4576,157500.0
2010-09-17 15:55:00,22.85,22.86,22.81,22.81,950900.0,14.4576,14.4639,14.4323,14.4323,950900.0
2010-09-20 09:30:00,22.85,22.88,22.77,22.86,96900.0,14.4576,14.4765,14.4069,14.4639,96900.0
2010-09-20 09:35:00,22.86,22.9,22.82,22.9,58700.0,14.4639,14.4892,14.4386,14.4892,58700.0
2010-09-20 09:40:00,22.89,22.91,22.85,22.85,66700.0,14.4829,14.4955,14.4576,14.4576,66700.0
2010-09-20 09:45:00,22.85,22.91,22.84,22.89,71400.0,14.4576,14.4955,14.4512,14.4829,71400.0
2010-09-20 09:50:00,22.88,22.97,22.88,22.96,60200.0,14.4765,14.5335,14.4765,14.5272,60200.0
2010-09-20 09:55:00,22.95,22.95,22.9,22.91,117900.0,14.5208,14.5208,14.4892,14.4955,117900.0
2010-09-20 10:00:00,22.91,22.96,22.87,22.95,129600.0,14.4955,14.5272,14.4702,14.5208,129600.0
2010-09-20 10:05:00,22.94,23.02,22.94,22.97,172600.0,14.5145,14.5651,14.5145,14.5335,172600.0
2010-09-20 10:10:00,22.97,22.98,22.88,22.88,435000.0,14.5335,14.5398,14.4765,14.4765,435000.0
2010-09-20 10:15:00,22.88,22.92,22.85,22.89,158000.0,14.4765,14.5019,14.4576,14.4829,158000.0
2010-09-20 10:20:00,22.89,22.9,22.84,22.85,160100.0,14.4829,14.4892,14.4512,14.4576,160100.0
2010-09-20 10:25:00,22.85,22.87,22.83,22.86,113500.0,14.4576,14.4702,14.4449,14.4639,113500.0
2010-09-20 10:30:00,22.87,22.9,22.85,22.85,110900.0,14.4702,14.4892,14.4576,14.4576,110900.0
2010-09-20 10:35:00,22.86,22.92,22.85,22.9,53900.0,14.4639,14.5019,14.4576,14.4892,53900.0
2010-09-20 10:40:00,22.91,22.96,22.9,22.96,139200.0,14.4955,14.5272,14.4892,14.5272,139200.0
2010-09-20 10:45:00,22.96,23.02,22.95,23.0,112800.0,14.5272,14.5651,14.5208,14.5525,112800.0
2010-09-20 10:50:00,23.0,23.03,22.99,22.99,119500.0,14.5525,14.5715,14.5461,14.5461,119500.0
2010-09-20 10:55:00,22.99,23.02,22.98,23.01,51300.0,14.5461,14.5651,14.5398,14.5588,51300.0
2010-09-20 11:00:00,23.02,23.03,23.01,23.02,54600.0,14.5651,14.5715,14.5588,14.5651,54600.0
2010-09-20 11:05:00,23.01,23.03,23.0,23.01,77000.0,14.5588,14.5715,14.5525,14.5588,77000.0
2010-09-20 11:10:00,23.01,23.02,22.98,22.99,50100.0,14.5588,14.5651,14.5398,14.5461,50100.0
2010-09-20 11:15:00,22.98,23.01,22.97,22.98,48700.0,14.5398,14.5588,14.5335,14.5398,48700.0
2010-09-20 11:20:00,22.99,23.01,22.98,23.01,46300.0,14.5461,14.5588,14.5398,14.5588,46300.0
2010-09-20 11:25:00,23.01,23.01,22.98,23.0,67500.0,14.5588,14.5588,14.5398,14.5525,67500.0
2010-09-20 11:30:00,23.0,23.01,22.99,23.0,150400.0,14.5525,14.5588,14.5461,14.5525,150400.0
2010-09-20 11:35:00,23.0,23.0,22.99,23.0,35700.0,14.5525,14.5525,14.5461,14.5525,35700.0
2010-09-20 11:40:00,22.99,23.0,22.97,22.99,79000.0,14.5461,14.5525,14.5335,14.5461,79000.0
2010-09-20 11:45:00,22.99,22.99,22.95,22.95,36800.0,14.5461,14.5461,14.5208,14.5208,36800.0
2010-09-20 11:50:00,22.95,22.96,22.94,22.95,38400.0,14.5208,14.5272,14.5145,14.5208,38400.0
2010-09-20 11:55:00,22.94,22.95,22.91,22.93,71400.0,14.5145,14.5208,14.4955,14.5082,71400.0
2010-09-20 12:00:00,22.93,22.95,22.92,22.92,83000.0,14.5082,14.5208,14.5019,14.5019,83000.0
2010-09-20 12:05:00,22.93,22.93,22.92,22.93,15400.0,14.5082,14.5082,14.5019,14.5082,15400.0
2010-09-20 12:10:00,22.93,22.94,22.92,22.93,59400.0,14.5082,14.5145,14.5019,14.5082,59400.0
2010-09-20 12:15:00,22.93,22.94,22.92,22.94,59900.0,14.5082,14.5145,14.5019,14.5145,59900.0
2010-09-20 12:20:00,22.94,22.94,22.93,22.94,35300.0,14.5145,14.5145,14.5082,14.5145,35300.0
2010-09-20 12:25:00,22.94,22.95,22.91,22.91,99800.0,14.5145,14.5208,14.4955,14.4955,99800.0
2010-09-20 12:30:00,22.91,22.95,22.9,22.95,72600.0,14.4955,14.5208,14.4892,14.5208,72600.0
2010-09-20 12:35:00,22.95,22.95,22.93,22.94,50600.0,14.5208,14.5208,14.5082,14.5145,50600.0
2010-09-20 12:40:00,22.94,22.95,22.93,22.95,28900.0,14.5145,14.5208,14.5082,14.5208,28900.0
2010-09-20 12:45:00,22.95,23.0,22.95,23.0,73000.0,14.5208,14.5525,14.5208,14.5525,73000.0
2010-09-20 12:50:00,23.0,23.02,22.99,23.01,127700.0,14.5525,14.5651,14.5461,14.5588,127700.0
2010-09-20 12:55:00,23.02,23.03,23.01,23.02,64700.0,14.5651,14.5715,14.5588,14.5651,64700.0
2010-09-20 13:00:00,23.02,23.02,23.0,23.0,45600.0,14.5651,14.5651,14.5525,14.5525,45600.0
2010-09-20 13:05:00,23.0,23.04,23.0,23.03,245000.0,14.5525,14.5778,14.5525,14.5715,245000.0
2010-09-20 13:10:00,23.03,23.04,23.02,23.02,65500.0,14.5715,14.5778,14.5651,14.5651,65500.0
2010-09-20 13:15:00,23.02,23.04,23.01,23.02,107800.0,14.5651,14.5778,14.5588,14.5651,107800.0
2010-09-20 13:20:00,23.02,23.04,23.02,23.04,34200.0,14.5651,14.5778,14.5651,14.5778,34200.0
2010-09-20 13:25:00,23.03,23.07,23.03,23.07,56500.0,14.5715,14.5968,14.5715,14.5968,56500.0
2010-09-20 13:30:00,23.07,23.07,23.02,23.02,87000.0,14.5968,14.5968,14.5651,14.5651,87000.0
2010-09-20 13:35:00,23.02,23.07,23.02,23.06,57200.0,14.5651,14.5968,14.5651,14.5904,57200.0
2010-09-20 13:40:00,23.06,23.07,23.03,23.03,51300.0,14.5904,14.5968,14.5715,14.5715,51300.0
2010-09-20 13:45:00,23.04,23.05,23.01,23.03,85300.0,14.5778,14.5841,14.5588,14.5715,85300.0
2010-09-20 13:50:00,23.03,23.04,23.02,23.04,41300.0,14.5715,14.5778,14.5651,14.5778,41300.0
2010-09-20 13:55:00,23.03,23.04,23.02,23.02,52000.0,14.5715,14.5778,14.5651,14.5651,52000.0
2010-09-20 14:00:00,23.03,23.03,23.01,23.02,28500.0,14.5715,14.5715,14.5588,14.5651,28500.0
2010-09-20 14:05:00,23.01,23.03,23.0,23.01,59600.0,14.5588,14.5715,14.5525,14.5588,59600.0
2010-09-20 14:10:00,23.01,23.02,22.99,23.01,35200.0,14.5588,14.5651,14.5461,14.5588,35200.0
2010-09-20 14:15:00,23.01,23.05,23.01,23.04,51900.0,14.5588,14.5841,14.5588,14.5778,51900.0
2010-09-20 14:20:00,23.04,23.08,23.04,23.06,110200.0,14.5778,14.6031,14.5778,14.5904,110200.0
2010-09-20 14:25:00,23.06,23.08,23.05,23.08,51600.0,14.5904,14.6031,14.5841,14.6031,51600.0
2010-09-20 14:30:00,23.08,23.13,23.07,23.11,127200.0,14.6031,14.6347,14.5968,14.6221,127200.0
2010-09-20 14:35:00,23.11,23.13,23.1,23.11,91600.0,14.6221,14.6347,14.6157,14.6221,91600.0
2010-09-20 14:40:00,23.11,23.12,23.11,23.11,15100.0,14.6221,14.6284,14.6221,14.6221,15100.0
2010-09-20 14:45:00,23.12,23.14,23.11,23.13,115900.0,14.6284,14.641,14.6221,14.6347,115900.0
2010-09-20 14:50:00,23.14,23.18,23.13,23.17,84600.0,14.641,14.6664,14.6347,14.66,84600.0
2010-09-20 14:55:00,23.17,23.19,23.16,23.19,95400.0,14.66,14.6727,14.6537,14.6727,95400.0
2010-09-20 15:00:00,23.19,23.19,23.15,23.16,179700.0,14.6727,14.6727,14.6474,14.6537,179700.0
2010-09-20 15:05:00,23.17,23.19,23.16,23.18,124600.0,14.66,14.6727,14.6537,14.6664,124600.0
2010-09-20 15:10:00,23.18,23.21,23.17,23.18,144800.0,14.6664,14.6853,14.66,14.6664,144800.0
2010-09-20 15:15:00,23.18,23.23,23.18,23.22,95900.0,14.6664,14.698,14.6664,14.6917,95900.0
2010-09-20 15:20:00,23.22,23.25,23.21,23.21,114500.0,14.6917,14.7106,14.6853,14.6853,114500.0
2010-09-20 15:25:00,23.22,23.23,23.21,23.23,38600.0,14.6917,14.698,14.6853,14.698,38600.0
2010-09-20 15:30:00,23.22,23.23,23.2,23.22,112000.0,14.6917,14.698,14.679,14.6917,112000.0
2010-09-20 15:35:00,23.22,23.29,23.22,23.28,417600.0,14.6917,14.736,14.6917,14.7296,417600.0
2010-09-20 15:40:00,23.27,23.32,23.27,23.32,157500.0,14.7233,14.7549,14.7233,14.7549,157500.0
2010-09-20 15:45:00,23.32,23.35,23.32,23.33,312900.0,14.7549,14.7739,14.7549,14.7613,312900.0
2010-09-20 15:50:00,23.34,23.36,23.3,23.33,524900.0,14.7676,14.7802,14.7423,14.7613,524900.0
2010-09-20 15:55:00,23.33,23.33,23.27,23.29,871900.0,14.7613,14.7613,14.7233,14.736,871900.0
2010-09-21 09:30:00,23.29,23.6,23.22,23.22,248900.0,14.736,14.9321,14.6917,14.6917,248900.0
2010-09-21 09:35:00,23.23,23.31,23.2,23.22,136600.0,14.698,14.7486,14.679,14.6917,136600.0
2010-09-21 09:40:00,23.23,23.23,23.2,23.22,118200.0,14.698,14.698,14.679,14.6917,118200.0
2010-09-21 09:45:00,23.22,23.26,23.2,23.25,158600.0,14.6917,14.717,14.679,14.7106,158600.0
2010-09-21 09:50:00,23.24,23.25,23.21,23.22,97300.0,14.7043,14.7106,14.6853,14.6917,97300.0
2010-09-21 09:55:00,23.23,23.27,23.22,23.26,106700.0,14.698,14.7233,14.6917,14.717,106700.0
2010-09-21 10:00:00,23.26,23.3,23.26,23.29,144500.0,14.717,14.7423,14.717,14.736,144500.0
2010-09-21 10:05:00,23.28,23.32,23.28,23.3,229500.0,14.7296,14.7549,14.7296,14.7423,229500.0
2010-09-21 10:10:00,23.29,23.3,23.24,23.27,69800.0,14.736,14.7423,14.7043,14.7233,69800.0
2010-09-21 10:15:00,23.28,23.33,23.27,23.32,80200.0,14.7296,14.7613,14.7233,14.7549,80200.0
2010-09-21 10:20:00,23.33,23.35,23.32,23.32,61100.0,14.7613,14.7739,14.7549,14.7549,61100.0
2010-09-21 10:25:00,23.32,23.36,23.32,23.34,89100.0,14.7549,14.7802,14.7549,14.7676,89100.0
2010-09-21 10:30:00,23.35,23.38,23.34,23.38,67300.0,14.7739,14.7929,14.7676,14.7929,67300.0
2010-09-21 10:35:00,23.39,23.41,23.38,23.41,158000.0,14.7992,14.8119,14.7929,14.8119,158000.0
2010-09-21 10:40:00,23.4,23.42,23.38,23.39,81300.0,14.8056,14.8182,14.7929,14.7992,81300.0
2010-09-21 10:45:00,23.39,23.42,23.38,23.41,68800.0,14.7992,14.8182,14.7929,14.8119,68800.0
2010-09-21 10:50:00,23.42,23.43,23.39,23.4,57100.0,14.8182,14.8245,14.7992,14.8056,57100.0
2010-09-21 10:55:00,23.39,23.39,23.35,23.39,84000.0,14.7992,14.7992,14.7739,14.7992,84000.0
2010-09-21 11:00:00,23.39,23.39,23.34,23.37,74400.0,14.7992,14.7992,14.7676,14.7866,74400.0
2010-09-21 11:05:00,23.37,23.43,23.36,23.42,71000.0,14.7866,14.8245,14.7802,14.8182,71000.0
2010-09-21 11:10:00,23.41,23.43,23.4,23.41,38700.0,14.8119,14.8245,14.8056,14.8119,38700.0
2010-09-21 11:15:00,23.41,23.41,23.35,23.35,193900.0,14.8119,14.8119,14.7739,14.7739,193900.0
2010-09-21 11:20:00,23.35,23.35,23.3,23.3,62800.0,14.7739,14.7739,14.7423,14.7423,62800.0
2010-09-21 11:25:00,23.3,23.3,23.24,23.24,107100.0,14.7423,14.7423,14.7043,14.7043,107100.0
2010-09-21 11:30:00,23.24,23.29,23.22,23.29,40200.0,14.7043,14.736,14.6917,14.736,40200.0
2010-09-21 11:35:00,23.29,23.29,23.26,23.26,59600.0,14.736,14.736,14.717,14.717,59600.0
2010-09-21 11:40:00,23.26,23.29,23.25,23.26,37500.0,14.717,14.736,14.7106,14.717,37500.0
2010-09-21 11:45:00,23.27,23.28,23.25,23.26,24000.0,14.7233,14.7296,14.7106,14.717,24000.0
2010-09-21 11:50:00,23.25,23.28,23.24,23.28,35000.0,14.7106,14.7296,14.7043,14.7296,35000.0
2010-09-21 11:55:00,23.28,23.3,23.27,23.28,25800.0,14.7296,14.7423,14.7233,14.7296,25800.0
2010-09-21 12:00:00,23.27,23.3,23.27,23.3,61800.0,14.7233,14.7423,14.7233,14.7423,61800.0
2010-09-21 12:05:00,23.29,23.3,23.27,23.27,62000.0,14.736,14.7423,14.7233,14.7233,62000.0
2010-09-21 12:10:00,23.27,23.28,23.24,23.25,161800.0,14.7233,14.7296,14.7043,14.7106,161800.0
2010-09-21 12:15:00,23.25,23.26,23.21,23.24,76400.0,14.7106,14.717,14.6853,14.7043,76400.0
2010-09-21 12:20:00,23.23,23.23,23.15,23.15,111000.0,14.698,14.698,14.6474,14.6474,111000.0
2010-09-21 12:25:00,23.15,23.16,23.13,23.14,46000.0,14.6474,14.6537,14.6347,14.641,46000.0
2010-09-21 12:30:00,23.14,23.15,23.11,23.13,74900.0,14.641,14.6474,14.6221,14.6347,74900.0
2010-09-21 12:35:00,23.13,23.15,23.12,23.14,43000.0,14.6347,14.6474,14.6284,14.641,43000.0
2010-09-21 12:40:00,23.15,23.16,23.14,23.15,18200.0,14.6474,14.6537,14.641,14.6474,18200.0
2010-09-21 12:45:00,23.16,23.17,23.14,23.14,35400.0,14.6537,14.66,14.641,14.641,35400.0
2010-09-21 12:50:00,23.14,23.15,23.12,23.14,38100.0,14.641,14.6474,14.6284,14.641,38100.0
2010-09-21 12:55:00,23.15,23.16,23.14,23.16,46500.0,14.6474,14.6537,14.641,14.6537,46500.0
2010-09-21 13:00:00,23.15,23.16,23.12,23.14,163900.0,14.6474,14.6537,14.6284,14.641,163900.0
2010-09-21 13:05:00,23.14,23.14,23.08,23.08,52000.0,14.641,14.641,14.6031,14.6031,52000.0
2010-09-21 13:10:00,23.08,23.11,23.08,23.1,29700.0,14.6031,14.6221,14.6031,14.6157,29700.0
2010-09-21 13:15:00,23.1,23.11,23.07,23.1,47400.0,14.6157,14.6221,14.5968,14.6157,47400.0
2010-09-21 13:20:00,23.1,23.11,23.06,23.07,56700.0,14.6157,14.6221,14.5904,14.5968,56700.0
2010-09-21 13:25:00,23.07,23.07,23.04,23.04,137200.0,14.5968,14.5968,14.5778,14.5778,137200.0
2010-09-21 13:30:00,23.05,23.05,23.01,23.02,90100.0,14.5841,14.5841,14.5588,14.5651,90100.0
2010-09-21 13:35:00,23.01,23.02,23.0,23.0,56300.0,14.5588,14.5651,14.5525,14.5525,56300.0
2010-09-21 13:40:00,23.0,23.01,22.95,22.97,105100.0,14.5525,14.5588,14.5208,14.5335,105100.0
2010-09-21 13:45:00,22.96,23.0,22.96,22.99,94900.0,14.5272,14.5525,14.5272,14.5461,94900.0
2010-09-21 13:50:00,23.0,23.01,22.99,23.01,128500.0,14.5525,14.5588,14.5461,14.5588,128500.0
2010-09-21 13:55:00,23.0,23.04,23.0,23.02,88700.0,14.5525,14.5778,14.5525,14.5651,88700.0
2010-09-21 14:00:00,23.02,23.03,23.01,23.03,24000.0,14.5651,14.5715,14.5588,14.5715,24000.0
2010-09-21 14:05:00,23.03,23.07,23.02,23.04,55400.0,14.5715,14.5968,14.5651,14.5778,55400.0
2010-09-21 14:10:00,23.04,23.1,23.04,23.06,93800.0,14.5778,14.6157,14.5778,14.5904,93800.0
2010-09-21 14:15:00,23.06,23.24,22.99,23.22,384000.0,14.5904,14.7043,14.5461,14.6917,384000.0
2010-09-21 14:20:00,23.22,23.24,23.14,23.22,246500.0,14.6917,14.7043,14.641,14.6917,246500.0
2010-09-21 14:25:00,23.21,23.21,23.11,23.19,154900.0,14.6853,14.6853,14.6221,14.6727,154900.0
2010-09-21 14:30:00,23.19,23.27,23.15,23.27,224400.0,14.6727,14.7233,14.6474,14.7233,224400.0
2010-09-21 14:35:00,23.26,23.32,23.25,23.32,176100.0,14.717,14.7549,14.7106,14.7549,176100.0
2010-09-21 14:40:00,23.32,23.33,23.27,23.27,111600.0,14.7549,14.7613,14.7233,14.7233,111600.0
2010-09-21 14:45:00,23.26,23.27,23.21,23.24,344400.0,14.717,14.7233,14.6853,14.7043,344400.0
2010-09-21 14:50:00,23.24,23.25,23.1,23.13,309100.0,14.7043,14.7106,14.6157,14.6347,309100.0
2010-09-21 14:55:00,23.13,23.14,23.06,23.12,228200.0,14.6347,14.641,14.5904,14.6284,228200.0
2010-09-21 15:00:00,23.13,23.14,23.05,23.11,128700.0,14.6347,14.641,14.5841,14.6221,128700.0
2010-09-21 15:05:00,23.11,23.12,23.07,23.1,118500.0,14.6221,14.6284,14.5968,14.6157,118500.0
2010-09-21 15:10:00,23.1,23.11,23.01,23.02,164100.0,14.6157,14.6221,14.5588,14.5651,164100.0
2010-09-21 15:15:00,23.02,23.06,23.01,23.05,160300.0,14.5651,14.5904,14.5588,14.5841,160300.0
2010-09-21 15:20:00,23.06,23.06,23.01,23.03,134400.0,14.5904,14.5904,14.5588,14.5715,134400.0
2010-09-21 15:25:00,23.02,23.04,22.92,22.96,282900.0,14.5651,14.5778,14.5019,14.5272,282900.0
2010-09-21 15:30:00,22.95,22.96,22.84,22.88,412300.0,14.5208,14.5272,14.4512,14.4765,412300.0
2010-09-21 15:35:00,22.86,22.91,22.8,22.89,340400.0,14.4639,14.4955,14.4259,14.4829,340400.0
2010-09-21 15:40:00,22.89,22.95,22.87,22.93,133400.0,14.4829,14.5208,14.4702,14.5082,133400.0
2010-09-21 15:45:00,22.94,22.96,22.86,22.89,252200.0,14.5145,14.5272,14.4639,14.4829,252200.0
2010-09-21 15:50:00,22.89,22.95,22.88,22.91,368400.0,14.4829,14.5208,14.4765,14.4955,368400.0
2010-09-21 15:55:00,22.91,22.92,22.86,22.89,868800.0,14.4955,14.5019,14.4639,14.4829,868800.0
2010-09-22 09:30:00,22.77,22.93,22.77,22.86,130900.0,14.4069,14.5082,14.4069,14.4639,130900.0
2010-09-22 09:35:00,22.86,22.94,22.79,22.9,170600.0,14.4639,14.5145,14.4196,14.4892,170600.0
2010-09-22 09:40:00,22.9,23.03,22.9,23.03,153900.0,14.4892,14.5715,14.4892,14.5715,153900.0
2010-09-22 09:45:00,23.03,23.05,22.93,23.0,305200.0,14.5715,14.5841,14.5082,14.5525,305200.0
2010-09-22 09:50:00,23.0,23.02,22.92,22.95,289800.0,14.5525,14.5651,14.5019,14.5208,289800.0
2010-09-22 09:55:00,22.96,22.96,22.93,22.96,183500.0,14.5272,14.5272,14.5082,14.5272,183500.0
2010-09-22 10:00:00,22.95,22.96,22.84,22.86,270200.0,14.5208,14.5272,14.4512,14.4639,270200.0
2010-09-22 10:05:00,22.86,22.86,22.77,22.78,276400.0,14.4639,14.4639,14.4069,14.4133,276400.0
2010-09-22 10:10:00,22.79,22.81,22.75,22.75,263900.0,14.4196,14.4323,14.3943,14.3943,263900.0
2010-09-22 10:15:00,22.75,22.8,22.73,22.77,173700.0,14.3943,14.4259,14.3816,14.4069,173700.0
2010-09-22 10:20:00,22.77,22.79,22.73,22.74,138900.0,14.4069,14.4196,14.3816,14.388,138900.0
2010-09-22 10:25:00,22.74,22.75,22.64,22.64,174100.0,14.388,14.3943,14.3247,14.3247,174100.0
2010-09-22 10:30:00,22.64,22.67,22.57,22.63,380100.0,14.3247,14.3437,14.2804,14.3184,380100.0
2010-09-22 10:35:00,22.64,22.66,22.55,22.55,162900.0,14.3247,14.3373,14.2677,14.2677,162900.0
2010-09-22 10:40:00,22.55,22.57,22.48,22.51,310400.0,14.2677,14.2804,14.2235,14.2424,310400.0
2010-09-22 10:45:00,22.51,22.57,22.5,22.55,126600.0,14.2424,14.2804,14.2361,14.2677,126600.0
2010-09-22 10:50:00,22.55,22.55,22.5,22.51,159100.0,14.2677,14.2677,14.2361,14.2424,159100.0
2010-09-22 10:55:00,22.51,22.6,22.5,22.6,140300.0,14.2424,14.2994,14.2361,14.2994,140300.0
2010-09-22 11:00:00,22.6,22.62,22.53,22.54,104100.0,14.2994,14.312,14.2551,14.2614,104100.0
2010-09-22 11:05:00,22.53,22.54,22.47,22.5,116500.0,14.2551,14.2614,14.2171,14.2361,116500.0
2010-09-22 11:10:00,22.5,22.52,22.43,22.47,160100.0,14.2361,14.2488,14.1918,14.2171,160100.0
2010-09-22 11:15:00,22.48,22.53,22.48,22.51,159100.0,14.2235,14.2551,14.2235,14.2424,159100.0
2010-09-22 11:20:00,22.51,22.52,22.42,22.42,98700.0,14.2424,14.2488,14.1855,14.1855,98700.0
2010-09-22 11:25:00,22.42,22.45,22.4,22.44,202300.0,14.1855,14.2045,14.1728,14.1981,202300.0
2010-09-22 11:30:00,22.44,22.45,22.4,22.43,83600.0,14.1981,14.2045,14.1728,14.1918,83600.0
2010-09-22 11:35:00,22.42,22.49,22.41,22.48,204100.0,14.1855,14.2298,14.1792,14.2235,204100.0
2010-09-22 11:40:00,22.49,22.5,22.4,22.43,2076200.0,14.2298,14.2361,14.1728,14.1918,2076200.0
2010-09-22 11:45:00,22.43,22.45,22.42,22.44,119300.0,14.1918,14.2045,14.1855,14.1981,119300.0
2010-09-22 11:50:00,22.43,22.46,22.42,22.44,225800.0,14.1918,14.2108,14.1855,14.1981,225800.0
2010-09-22 11:55:00,22.44,22.45,22.39,22.4,89100.0,14.1981,14.2045,14.1665,14.1728,89100.0
2010-09-22 12:00:00,22.41,22.46,22.39,22.39,254000.0,14.1792,14.2108,14.1665,14.1665,254000.0
2010-09-22 12:05:00,22.4,22.46,22.39,22.42,399400.0,14.1728,14.2108,14.1665,14.1855,399400.0
2010-09-22 12:10:00,22.43,22.45,22.41,22.43,261300.0,14.1918,14.2045,14.1792,14.1918,261300.0
2010-09-22 12:15:00,22.42,22.44,22.41,22.44,78000.0,14.1855,14.1981,14.1792,14.1981,78000.0
2010-09-22 12:20:00,22.44,22.44,22.39,22.4,176600.0,14.1981,14.1981,14.1665,14.1728,176600.0
2010-09-22 12:25:00,22.4,22.45,22.39,22.45,168600.0,14.1728,14.2045,14.1665,14.2045,168600.0
2010-09-22 12:30:00,22.45,22.51,22.44,22.51,59500.0,14.2045,14.2424,14.1981,14.2424,59500.0
2010-09-22 12:35:00,22.5,22.53,22.48,22.51,414100.0,14.2361,14.2551,14.2235,14.2424,414100.0
2010-09-22 12:40:00,22.52,22.54,22.51,22.52,353200.0,14.2488,14.2614,14.2424,14.2488,353200.0
2010-09-22 12:45:00,22.53,22.56,22.52,22.55,113800.0,14.2551,14.2741,14.2488,14.2677,113800.0
2010-09-22 12:50:00,22.55,22.55,22.54,22.54,50600.0,14.2677,14.2677,14.2614,14.2614,50600.0
2010-09-22 12:55:00,22.55,22.56,22.54,22.55,46800.0,14.2677,14.2741,14.2614,14.2677,46800.0
2010-09-22 13:00:00,22.55,22.57,22.53,22.55,420000.0,14.2677,14.2804,14.2551,14.2677,420000.0
2010-09-22 13:05:00,22.55,22.58,22.52,22.54,209300.0,14.2677,14.2867,14.2488,14.2614,209300.0
2010-09-22 13:10:00,22.55,22.56,22.54,22.55,63300.0,14.2677,14.2741,14.2614,14.2677,63300.0
2010-09-22 13:15:00,22.55,22.55,22.48,22.49,329700.0,14.2677,14.2677,14.2235,14.2298,329700.0
2010-09-22 13:20:00,22.5,22.53,22.49,22.52,206800.0,14.2361,14.2551,14.2298,14.2488,206800.0
2010-09-22 13:25:00,22.52,22.54,22.49,22.52,218500.0,14.2488,14.2614,14.2298,14.2488,218500.0
2010-09-22 13:30:00,22.53,22.54,22.51,22.54,197200.0,14.2551,14.2614,14.2424,14.2614,197200.0
2010-09-22 13:35:00,22.54,22.57,22.53,22.57,63700.0,14.2614,14.2804,14.2551,14.2804,63700.0
2010-09-22 13:40:00,22.57,22.57,22.5,22.51,138900.0,14.2804,14.2804,14.2361,14.2424,138900.0
2010-09-22 13:45:00,22.5,22.54,22.5,22.54,69900.0,14.2361,14.2614,14.2361,14.2614,69900.0
2010-09-22 13:50:00,22.54,22.54,22.49,22.51,179200.0,14.2614,14.2614,14.2298,14.2424,179200.0
2010-09-22 13:55:00,22.49,22.5,22.43,22.43,162000.0,14.2298,14.2361,14.1918,14.1918,162000.0
2010-09-22 14:00:00,22.43,22.43,22.34,22.35,275600.0,14.1918,14.1918,14.1349,14.1412,275600.0
2010-09-22 14:05:00,22.34,22.44,22.34,22.44,119200.0,14.1349,14.1981,14.1349,14.1981,119200.0
2010-09-22 14:10:00,22.43,22.5,22.43,22.49,177300.0,14.1918,14.2361,14.1918,14.2298,177300.0
2010-09-22 14:15:00,22.48,22.53,22.48,22.5,181100.0,14.2235,14.2551,14.2235,14.2361,181100.0
2010-09-22 14:20:00,22.5,22.52,22.47,22.47,232800.0,14.2361,14.2488,14.2171,14.2171,232800.0
2010-09-22 14:25:00,22.47,22.49,22.44,22.48,252200.0,14.2171,14.2298,14.1981,14.2235,252200.0
2010-09-22 14:30:00,22.48,22.53,22.47,22.52,160100.0,14.2235,14.2551,14.2171,14.2488,160100.0
2010-09-22 14:35:00,22.51,22.59,22.51,22.56,104300.0,14.2424,14.2931,14.2424,14.2741,104300.0
2010-09-22 14:40:00,22.56,22.58,22.56,22.56,128600.0,14.2741,14.2867,14.2741,14.2741,128600.0
2010-09-22 14:45:00,22.56,22.57,22.55,22.56,48400.0,14.2741,14.2804,14.2677,14.2741,48400.0
2010-09-22 14:50:00,22.56,22.58,22.55,22.57,100700.0,14.2741,14.2867,14.2677,14.2804,100700.0
2010-09-22 14:55:00,22.57,22.6,22.56,22.58,99400.0,14.2804,14.2994,14.2741,14.2867,99400.0
2010-09-22 15:00:00,22.59,22.6,22.55,22.57,195900.0,14.2931,14.2994,14.2677,14.2804,195900.0
2010-09-22 15:05:00,22.57,22.57,22.48,22.5,111400.0,14.2804,14.2804,14.2235,14.2361,111400.0
2010-09-22 15:10:00,22.49,22.55,22.47,22.52,130300.0,14.2298,14.2677,14.2171,14.2488,130300.0
2010-09-22 15:15:00,22.53,22.53,22.47,22.48,132900.0,14.2551,14.2551,14.2171,14.2235,132900.0
2010-09-22 15:20:00,22.47,22.48,22.43,22.44,349700.0,14.2171,14.2235,14.1918,14.1981,349700.0
2010-09-22 15:25:00,22.43,22.47,22.42,22.45,143600.0,14.1918,14.2171,14.1855,14.2045,143600.0
2010-09-22 15:30:00,22.46,22.5,22.44,22.5,199200.0,14.2108,14.2361,14.1981,14.2361,199200.0
2010-09-22 15:35:00,22.5,22.54,22.49,22.51,150900.0,14.2361,14.2614,14.2298,14.2424,150900.0
2010-09-22 15:40:00,22.51,22.53,22.5,22.53,264600.0,14.2424,14.2551,14.2361,14.2551,264600.0
2010-09-22 15:45:00,22.54,22.55,22.5,22.53,283700.0,14.2614,14.2677,14.2361,14.2551,283700.0
2010-09-22 15:50:00,22.54,22.59,22.52,22.59,402600.0,14.2614,14.2931,14.2488,14.2931,402600.0
2010-09-22 15:55:00,22.59,22.6,22.52,22.53,957700.0,14.2931,14.2994,14.2488,14.2551,957700.0
2010-09-23 09:30:00,22.21,22.27,22.18,22.27,208600.0,14.0526,14.0906,14.0336,14.0906,208600.0
2010-09-23 09:35:00,22.26,22.27,22.14,22.22,319800.0,14.0843,14.0906,14.0083,14.059,319800.0
2010-09-23 09:40:00,22.23,22.33,22.22,22.27,260600.0,14.0653,14.1285,14.059,14.0906,260600.0
2010-09-23 09:45:00,22.27,22.28,22.17,22.21,498400.0,14.0906,14.0969,14.0273,14.0526,498400.0
2010-09-23 09:50:00,22.2,22.21,22.12,22.12,201400.0,14.0463,14.0526,13.9957,13.9957,201400.0
2010-09-23 09:55:00,22.12,22.13,22.06,22.07,223500.0,13.9957,14.002,13.9577,13.964,223500.0
2010-09-23 10:00:00,22.07,22.16,22.07,22.13,491000.0,13.964,14.021,13.964,14.002,491000.0
2010-09-23 10:05:00,22.13,22.16,22.11,22.14,302600.0,14.002,14.021,13.9894,14.0083,302600.0
2010-09-23 10:10:00,22.14,22.15,22.1,22.11,339000.0,14.0083,14.0147,13.983,13.9894,339000.0
2010-09-23 10:15:00,22.11,22.11,22.03,22.03,724300.0,13.9894,13.9894,13.9387,13.9387,724300.0
2010-09-23 10:20:00,22.03,22.06,21.99,22.0,439700.0,13.9387,13.9577,13.9134,13.9198,439700.0
2010-09-23 10:25:00,22.0,22.02,21.99,22.02,230600.0,13.9198,13.9324,13.9134,13.9324,230600.0
2010-09-23 10:30:00,22.02,22.1,22.01,22.1,968000.0,13.9324,13.983,13.9261,13.983,968000.0
2010-09-23 10:35:00,22.09,22.1,22.03,22.04,705700.0,13.9767,13.983,13.9387,13.9451,705700.0
2010-09-23 10:40:00,22.04,22.14,22.03,22.12,312800.0,13.9451,14.0083,13.9387,13.9957,312800.0
2010-09-23 10:45:00,22.13,22.22,22.13,22.22,311500.0,14.002,14.059,14.002,14.059,311500.0
2010-09-23 10:50:00,22.22,22.24,22.21,22.23,221500.0,14.059,14.0716,14.0526,14.0653,221500.0
2010-09-23 10:55:00,22.23,22.24,22.22,22.24,188400.0,14.0653,14.0716,14.059,14.0716,188400.0
2010-09-23 11:00:00,22.23,22.31,22.23,22.31,285700.0,14.0653,14.1159,14.0653,14.1159,285700.0
2010-09-23 11:05:00,22.32,22.35,22.3,22.35,159900.0,14.1222,14.1412,14.1096,14.1412,159900.0
2010-09-23 11:10:00,22.35,22.36,22.33,22.34,161000.0,14.1412,14.1475,14.1285,14.1349,161000.0
2010-09-23 11:15:00,22.34,22.37,22.34,22.36,211300.0,14.1349,14.1539,14.1349,14.1475,211300.0
2010-09-23 11:20:00,22.37,22.4,22.36,22.38,195600.0,14.1539,14.1728,14.1475,14.1602,195600.0
2010-09-23 11:25:00,22.38,22.39,22.38,22.39,119200.0,14.1602,14.1665,14.1602,14.1665,119200.0
2010-09-23 11:30:00,22.39,22.4,22.36,22.39,653600.0,14.1665,14.1728,14.1475,14.1665,653600.0
2010-09-23 11:35:00,22.39,22.41,22.38,22.38,290500.0,14.1665,14.1792,14.1602,14.1602,290500.0
2010-09-23 11:40:00,22.39,22.39,22.32,22.32,148000.0,14.1665,14.1665,14.1222,14.1222,148000.0
2010-09-23 11:45:00,22.32,22.36,22.32,22.33,160100.0,14.1222,14.1475,14.1222,14.1285,160100.0
2010-09-23 11:50:00,22.33,22.34,22.24,22.24,296600.0,14.1285,14.1349,14.0716,14.0716,296600.0
2010-09-23 11:55:00,22.25,22.25,22.2,22.2,282400.0,14.0779,14.0779,14.0463,14.0463,282400.0
2010-09-23 12:00:00,22.21,22.21,22.14,22.14,382400.0,14.0526,14.0526,14.0083,14.0083,382400.0
2010-09-23 12:05:00,22.14,22.15,22.1,22.1,356800.0,14.0083,14.0147,13.983,13.983,356800.0
2010-09-23 12:10:00,22.1,22.15,22.1,22.11,283800.0,13.983,14.0147,13.983,13.9894,283800.0
2010-09-23 12:15:00,22.12,22.12,22.08,22.09,171700.0,13.9957,13.9957,13.9704,13.9767,171700.0
2010-09-23 12:20:00,22.08,22.1,22.07,22.09,180100.0,13.9704,13.983,13.964,13.9767,180100.0
2010-09-23 12:25:00,22.09,22.1,22.08,22.09,89100.0,13.9767,13.983,13.9704,13.9767,89100.0
2010-09-23 12:30:00,22.1,22.12,22.08,22.11,122800.0,13.983,13.9957,13.9704,13.9894,122800.0
2010-09-23 12:35:00,22.12,22.16,22.09,22.09,175200.0,13.9957,14.021,13.9767,13.9767,175200.0
2010-09-23 12:40:00,22.1,22.1,22.07,22.08,102700.0,13.983,13.983,13.964,13.9704,102700.0
2010-09-23 12:45:00,22.08,22.09,22.07,22.07,116200.0,13.9704,13.9767,13.964,13.964,116200.0
2010-09-23 12:50:00,22.07,22.08,22.07,22.08,189800.0,13.964,13.9704,13.964,13.9704,189800.0
2010-09-23 12:55:00,22.08,22.1,22.07,22.1,151300.0,13.9704,13.983,13.964,13.983,151300.0
2010-09-23 13:00:00,22.1,22.1,22.09,22.1,698400.0,13.983,13.983,13.9767,13.983,698400.0
2010-09-23 13:05:00,22.09,22.11,22.08,22.08,225100.0,13.9767,13.9894,13.9704,13.9704,225100.0
2010-09-23 13:10:00,22.09,22.11,22.08,22.09,402100.0,13.9767,13.9894,13.9704,13.9767,402100.0
2010-09-23 13:15:00,22.09,22.11,22.09,22.1,539200.0,13.9767,13.9894,13.9767,13.983,539200.0
2010-09-23 13:20:00,22.1,22.12,22.09,22.1,208500.0,13.983,13.9957,13.9767,13.983,208500.0
2010-09-23 13:25:00,22.11,22.11,22.08,22.09,136300.0,13.9894,13.9894,13.9704,13.9767,136300.0
2010-09-23 13:30:00,22.09,22.1,22.08,22.09,123800.0,13.9767,13.983,13.9704,13.9767,123800.0
2010-09-23 13:35:00,22.09,22.1,22.09,22.09,94100.0,13.9767,13.983,13.9767,13.9767,94100.0
2010-09-23 13:40:00,22.09,22.1,22.08,22.08,127600.0,13.9767,13.983,13.9704,13.9704,127600.0
2010-09-23 13:45:00,22.08,22.09,22.02,22.03,243800.0,13.9704,13.9767,13.9324,13.9387,243800.0
2010-09-23 13:50:00,22.03,22.05,22.03,22.03,184400.0,13.9387,13.9514,13.9387,13.9387,184400.0
2010-09-23 13:55:00,22.03,22.04,22.01,22.03,191500.0,13.9387,13.9451,13.9261,13.9387,191500.0
2010-09-23 14:00:00,22.03,22.05,22.02,22.04,261800.0,13.9387,13.9514,13.9324,13.9451,261800.0
2010-09-23 14:05:00,22.05,22.07,22.01,22.06,263900.0,13.9514,13.964,13.9261,13.9577,263900.0
2010-09-23 14:10:00,22.07,22.09,22.06,22.07,120400.0,13.964,13.9767,13.9577,13.964,120400.0
2010-09-23 14:15:00,22.07,22.08,22.05,22.05,108300.0,13.964,13.9704,13.9514,13.9514,108300.0
2010-09-23 14:20:00,22.05,22.07,22.05,22.06,126800.0,13.9514,13.964,13.9514,13.9577,126800.0
2010-09-23 14:25:00,22.06,22.07,22.05,22.05,141800.0,13.9577,13.964,13.9514,13.9514,141800.0
2010-09-23 14:30:00,22.05,22.07,22.05,22.05,196800.0,13.9514,13.964,13.9514,13.9514,196800.0
2010-09-23 14:35:00,22.06,22.06,22.05,22.05,146300.0,13.9577,13.9577,13.9514,13.9514,146300.0
2010-09-23 14:40:00,22.05,22.05,22.01,22.02,184700.0,13.9514,13.9514,13.9261,13.9324,184700.0
2010-09-23 14:45:00,22.02,22.05,22.02,22.03,232900.0,13.9324,13.9514,13.9324,13.9387,232900.0
2010-09-23 14:50:00,22.05,22.05,22.01,22.02,174300.0,13.9514,13.9514,13.9261,13.9324,174300.0
2010-09-23 14:55:00,22.02,22.02,21.98,22.0,239500.0,13.9324,13.9324,13.9071,13.9198,239500.0
2010-09-23 15:00:00,22.0,22.02,21.99,22.0,227500.0,13.9198,13.9324,13.9134,13.9198,227500.0
2010-09-23 15:05:00,22.0,22.01,21.97,21.97,187100.0,13.9198,13.9261,13.9008,13.9008,187100.0
2010-09-23 15:10:00,21.97,22.0,21.97,21.99,236600.0,13.9008,13.9198,13.9008,13.9134,236600.0
2010-09-23 15:15:00,21.99,22.0,21.95,21.99,316000.0,13.9134,13.9198,13.8881,13.9134,316000.0
2010-09-23 15:20:00,21.99,22.01,21.98,22.01,195300.0,13.9134,13.9261,13.9071,13.9261,195300.0
2010-09-23 15:25:00,22.01,22.01,21.96,21.96,535600.0,13.9261,13.9261,13.8944,13.8944,535600.0
2010-09-23 15:30:00,21.96,21.97,21.91,21.91,458600.0,13.8944,13.9008,13.8628,13.8628,458600.0
2010-09-23 15:35:00,21.92,21.92,21.8,21.84,788000.0,13.8691,13.8691,13.7932,13.8185,788000.0
2010-09-23 15:40:00,21.84,21.85,21.79,21.81,526900.0,13.8185,13.8248,13.7869,13.7995,526900.0
2010-09-23 15:45:00,21.82,21.87,21.82,21.86,625000.0,13.8059,13.8375,13.8059,13.8312,625000.0
2010-09-23 15:50:00,21.85,21.88,21.84,21.84,718600.0,13.8248,13.8438,13.8185,13.8185,718600.0
2010-09-23 15:55:00,21.85,21.88,21.81,21.82,2039100.0,13.8248,13.8438,13.7995,13.8059,2039100.0
2010-09-24 09:30:00,22.04,22.14,22.04,22.1,333900.0,13.9451,14.0083,13.9451,13.983,333900.0
2010-09-24 09:35:00,22.11,22.25,22.11,22.15,689900.0,13.9894,14.0779,13.9894,14.0147,689900.0
2010-09-24 09:40:00,22.14,22.16,22.08,22.13,465500.0,14.0083,14.021,13.9704,14.002,465500.0
2010-09-24 09:45:00,22.13,22.21,22.02,22.03,373400.0,14.002,14.0526,13.9324,13.9387,373400.0
2010-09-24 09:50:00,22.03,22.11,22.02,22.07,241200.0,13.9387,13.9894,13.9324,13.964,241200.0
2010-09-24 09:55:00,22.06,22.13,22.05,22.12,190900.0,13.9577,14.002,13.9514,13.9957,190900.0
2010-09-24 10:00:00,22.12,22.14,22.01,22.09,396800.0,13.9957,14.0083,13.9261,13.9767,396800.0
2010-09-24 10:05:00,22.09,22.13,22.07,22.1,229500.0,13.9767,14.002,13.964,13.983,229500.0
2010-09-24 10:10:00,22.11,22.14,22.05,22.06,277400.0,13.9894,14.0083,13.9514,13.9577,277400.0
2010-09-24 10:15:00,22.07,22.1,22.06,22.07,333800.0,13.964,13.983,13.9577,13.964,333800.0
2010-09-24 10:20:00,22.07,22.11,22.06,22.08,323000.0,13.964,13.9894,13.9577,13.9704,323000.0
2010-09-24 10:25:00,22.09,22.14,22.08,22.12,379400.0,13.9767,14.0083,13.9704,13.9957,379400.0
2010-09-24 10:30:00,22.13,22.14,22.09,22.12,750900.0,14.002,14.0083,13.9767,13.9957,750900.0
2010-09-24 10:35:00,22.12,22.23,22.12,22.23,359300.0,13.9957,14.0653,13.9957,14.0653,359300.0
2010-09-24 10:40:00,22.23,22.28,22.23,22.26,238500.0,14.0653,14.0969,14.0653,14.0843,238500.0
2010-09-24 10:45:00,22.26,22.27,22.19,22.21,412300.0,14.0843,14.0906,14.04,14.0526,412300.0
2010-09-24 10:50:00,22.21,22.22,22.08,22.08,460200.0,14.0526,14.059,13.9704,13.9704,460200.0
2010-09-24 10:55:00,22.09,22.09,22.06,22.08,202000.0,13.9767,13.9767,13.9577,13.9704,202000.0
2010-09-24 11:00:00,22.08,22.16,22.08,22.15,343300.0,13.9704,14.021,13.9704,14.0147,343300.0
2010-09-24 11:05:00,22.16,22.16,22.13,22.15,183600.0,14.021,14.021,14.002,14.0147,183600.0
2010-09-24 11:10:00,22.15,22.16,22.12,22.13,299300.0,14.0147,14.021,13.9957,14.002,299300.0
2010-09-24 11:15:00,22.13,22.14,22.12,22.13,162500.0,14.002,14.0083,13.9957,14.002,162500.0
2010-09-24 11:20:00,22.13,22.15,22.1,22.11,177200.0,14.002,14.0147,13.983,13.9894,177200.0
2010-09-24 11:25:00,22.1,22.13,22.09,22.13,161100.0,13.983,14.002,13.9767,14.002,161100.0
2010-09-24 11:30:00,22.12,22.13,22.09,22.09,141900.0,13.9957,14.002,13.9767,13.9767,141900.0
2010-09-24 11:35:00,22.09,22.1,22.06,22.06,82800.0,13.9767,13.983,13.9577,13.9577,82800.0
2010-09-24 11:40:00,22.06,22.07,22.02,22.02,168400.0,13.9577,13.964,13.9324,13.9324,168400.0
2010-09-24 11:45:00,22.02,22.06,22.0,22.05,220700.0,13.9324,13.9577,13.9198,13.9514,220700.0
2010-09-24 11:50:00,22.06,22.15,22.06,22.15,94700.0,13.9577,14.0147,13.9577,14.0147,94700.0
2010-09-24 11:55:00,22.14,22.16,22.12,22.14,218200.0,14.0083,14.021,13.9957,14.0083,218200.0
2010-09-24 12:00:00,22.13,22.15,22.12,22.13,203700.0,14.002,14.0147,13.9957,14.002,203700.0
2010-09-24 12:05:00,22.12,22.13,22.11,22.11,88300.0,13.9957,14.002,13.9894,13.9894,88300.0
2010-09-24 12:10:00,22.12,22.12,22.09,22.11,101000.0,13.9957,13.9957,13.9767,13.9894,101000.0
2010-09-24 12:15:00,22.11,22.15,22.11,22.14,71500.0,13.9894,14.0147,13.9894,14.0083,71500.0
2010-09-24 12:20:00,22.14,22.14,22.12,22.12,88900.0,14.0083,14.0083,13.9957,13.9957,88900.0
2010-09-24 12:25:00,22.12,22.16,22.11,22.14,426700.0,13.9957,14.021,13.9894,14.0083,426700.0
2010-09-24 12:30:00,22.15,22.16,22.14,22.15,235400.0,14.0147,14.021,14.0083,14.0147,235400.0
2010-09-24 12:35:00,22.15,22.19,22.14,22.19,242000.0,14.0147,14.04,14.0083,14.04,242000.0
2010-09-24 12:40:00,22.18,22.2,22.18,22.19,106400.0,14.0336,14.0463,14.0336,14.04,106400.0
2010-09-24 12:45:00,22.2,22.22,22.19,22.21,190700.0,14.0463,14.059,14.04,14.0526,190700.0
2010-09-24 12:50:00,22.21,22.22,22.2,22.2,124800.0,14.0526,14.059,14.0463,14.0463,124800.0
2010-09-24 12:55:00,22.2,22.21,22.2,22.21,90400.0,14.0463,14.0526,14.0463,14.0526,90400.0
2010-09-24 13:00:00,22.21,22.22,22.19,22.19,163700.0,14.0526,14.059,14.04,14.04,163700.0
2010-09-24 13:05:00,22.19,22.19,22.16,22.18,241200.0,14.04,14.04,14.021,14.0336,241200.0
2010-09-24 13:10:00,22.19,22.2,22.18,22.18,101800.0,14.04,14.0463,14.0336,14.0336,101800.0
2010-09-24 13:15:00,22.19,22.19,22.17,22.18,83900.0,14.04,14.04,14.0273,14.0336,83900.0
2010-09-24 13:20:00,22.17,22.17,22.13,22.15,172800.0,14.0273,14.0273,14.002,14.0147,172800.0
2010-09-24 13:25:00,22.15,22.17,22.15,22.16,65400.0,14.0147,14.0273,14.0147,14.021,65400.0
2010-09-24 13:30:00,22.17,22.19,22.15,22.19,183200.0,14.0273,14.04,14.0147,14.04,183200.0
2010-09-24 13:35:00,22.18,22.19,22.14,22.18,304500.0,14.0336,14.04,14.0083,14.0336,304500.0
2010-09-24 13:40:00,22.18,22.18,22.16,22.16,82400.0,14.0336,14.0336,14.021,14.021,82400.0
2010-09-24 13:45:00,22.16,22.18,22.15,22.17,174900.0,14.021,14.0336,14.0147,14.0273,174900.0
2010-09-24 13:50:00,22.17,22.19,22.17,22.18,51900.0,14.0273,14.04,14.0273,14.0336,51900.0
2010-09-24 13:55:00,22.19,22.2,22.18,22.18,119100.0,14.04,14.0463,14.0336,14.0336,119100.0
2010-09-24 14:00:00,22.18,22.2,22.17,22.18,157200.0,14.0336,14.0463,14.0273,14.0336,157200.0
2010-09-24 14:05:00,22.18,22.2,22.18,22.19,76900.0,14.0336,14.0463,14.0336,14.04,76900.0
2010-09-24 14:10:00,22.2,22.2,22.19,22.19,76000.0,14.0463,14.0463,14.04,14.04,76000.0
2010-09-24 14:15:00,22.19,22.21,22.19,22.2,93400.0,14.04,14.0526,14.04,14.0463,93400.0
2010-09-24 14:20:00,22.2,22.21,22.18,22.18,188800.0,14.0463,14.0526,14.0336,14.0336,188800.0
2010-09-24 14:25:00,22.18,22.2,22.15,22.18,145500.0,14.0336,14.0463,14.0147,14.0336,145500.0
2010-09-24 14:30:00,22.18,22.2,22.17,22.19,131900.0,14.0336,14.0463,14.0273,14.04,131900.0
2010-09-24 14:35:00,22.2,22.23,22.19,22.21,182700.0,14.0463,14.0653,14.04,14.0526,182700.0
2010-09-24 14:40:00,22.21,22.23,22.21,22.23,190500.0,14.0526,14.0653,14.0526,14.0653,190500.0
2010-09-24 14:45:00,22.23,22.24,22.22,22.24,160000.0,14.0653,14.0716,14.059,14.0716,160000.0
2010-09-24 14:50:00,22.24,22.25,22.23,22.25,137800.0,14.0716,14.0779,14.0653,14.0779,137800.0
2010-09-24 14:55:00,22.24,22.27,22.24,22.26,170500.0,14.0716,14.0906,14.0716,14.0843,170500.0
2010-09-24 15:00:00,22.27,22.27,22.22,22.23,269200.0,14.0906,14.0906,14.059,14.0653,269200.0
2010-09-24 15:05:00,22.22,22.23,22.21,22.23,175800.0,14.059,14.0653,14.0526,14.0653,175800.0
2010-09-24 15:10:00,22.23,22.28,22.22,22.27,162200.0,14.0653,14.0969,14.059,14.0906,162200.0
2010-09-24 15:15:00,22.28,22.28,22.26,22.27,246700.0,14.0969,14.0969,14.0843,14.0906,246700.0
2010-09-24 15:20:00,22.27,22.27,22.25,22.26,102600.0,14.0906,14.0906,14.0779,14.0843,102600.0
2010-09-24 15:25:00,22.26,22.28,22.24,22.25,498500.0,14.0843,14.0969,14.0716,14.0779,498500.0
2010-09-24 15:30:00,22.25,22.26,22.23,22.25,258900.0,14.0779,14.0843,14.0653,14.0779,258900.0
2010-09-24 15:35:00,22.26,22.31,22.25,22.31,349200.0,14.0843,14.1159,14.0779,14.1159,349200.0
2010-09-24 15:40:00,22.31,22.38,22.3,22.36,502400.0,14.1159,14.1602,14.1096,14.1475,502400.0
2010-09-24 15:45:00,22.36,22.41,22.36,22.39,784200.0,14.1475,14.1792,14.1475,14.1665,784200.0
2010-09-24 15:50:00,22.39,22.4,22.35,22.36,598100.0,14.1665,14.1728,14.1412,14.1475,598100.0
2010-09-24 15:55:00,22.36,22.42,22.34,22.39,1897600.0,14.1475,14.1855,14.1349,14.1665,1897600.0
2010-09-27 09:30:00,22.32,22.54,22.32,22.54,178800.0,14.1222,14.2614,14.1222,14.2614,178800.0
2010-09-27 09:35:00,22.54,22.54,22.34,22.36,256400.0,14.2614,14.2614,14.1349,14.1475,256400.0
2010-09-27 09:40:00,22.35,22.36,22.25,22.26,373000.0,14.1412,14.1475,14.0779,14.0843,373000.0
2010-09-27 09:45:00,22.27,22.31,22.23,22.28,302200.0,14.0906,14.1159,14.0653,14.0969,302200.0
2010-09-27 09:50:00,22.28,22.33,22.28,22.3,131900.0,14.0969,14.1285,14.0969,14.1096,131900.0
2010-09-27 09:55:00,22.3,22.35,22.23,22.26,263600.0,14.1096,14.1412,14.0653,14.0843,263600.0
2010-09-27 10:00:00,22.25,22.29,22.24,22.27,44600.0,14.0779,14.1032,14.0716,14.0906,44600.0
2010-09-27 10:05:00,22.27,22.33,22.25,22.31,87600.0,14.0906,14.1285,14.0779,14.1159,87600.0
2010-09-27 10:10:00,22.32,22.32,22.25,22.25,57100.0,14.1222,14.1222,14.0779,14.0779,57100.0
2010-09-27 10:15:00,22.25,22.25,22.2,22.24,84100.0,14.0779,14.0779,14.0463,14.0716,84100.0
2010-09-27 10:20:00,22.24,22.26,22.21,22.25,42100.0,14.0716,14.0843,14.0526,14.0779,42100.0
2010-09-27 10:25:00,22.25,22.28,22.23,22.28,63600.0,14.0779,14.0969,14.0653,14.0969,63600.0
2010-09-27 10:30:00,22.28,22.29,22.22,22.25,85100.0,14.0969,14.1032,14.059,14.0779,85100.0
2010-09-27 10:35:00,22.25,22.26,22.2,22.23,91900.0,14.0779,14.0843,14.0463,14.0653,91900.0
2010-09-27 10:40:00,22.23,22.28,22.22,22.28,82800.0,14.0653,14.0969,14.059,14.0969,82800.0
2010-09-27 10:45:00,22.28,22.29,22.24,22.25,59300.0,14.0969,14.1032,14.0716,14.0779,59300.0
2010-09-27 10:50:00,22.25,22.26,22.23,22.24,38100.0,14.0779,14.0843,14.0653,14.0716,38100.0
2010-09-27 10:55:00,22.25,22.29,22.24,22.27,119600.0,14.0779,14.1032,14.0716,14.0906,119600.0
2010-09-27 11:00:00,22.27,22.27,22.2,22.21,85500.0,14.0906,14.0906,14.0463,14.0526,85500.0
2010-09-27 11:05:00,22.2,22.21,22.18,22.18,51300.0,14.0463,14.0526,14.0336,14.0336,51300.0
2010-09-27 11:10:00,22.18,22.21,22.18,22.18,88600.0,14.0336,14.0526,14.0336,14.0336,88600.0
2010-09-27 11:15:00,22.18,22.18,22.12,22.14,93200.0,14.0336,14.0336,13.9957,14.0083,93200.0
2010-09-27 11:20:00,22.14,22.16,22.13,22.16,62300.0,14.0083,14.021,14.002,14.021,62300.0
2010-09-27 11:25:00,22.16,22.16,22.13,22.14,68700.0,14.021,14.021,14.002,14.0083,68700.0
2010-09-27 11:30:00,22.14,22.17,22.13,22.13,44200.0,14.0083,14.0273,14.002,14.002,44200.0
2010-09-27 11:35:00,22.13,22.14,22.09,22.12,76700.0,14.002,14.0083,13.9767,13.9957,76700.0
2010-09-27 11:40:00,22.12,22.13,22.1,22.11,48400.0,13.9957,14.002,13.983,13.9894,48400.0
2010-09-27 11:45:00,22.1,22.13,22.09,22.12,75500.0,13.983,14.002,13.9767,13.9957,75500.0
2010-09-27 11:50:00,22.11,22.11,22.09,22.11,70500.0,13.9894,13.9894,13.9767,13.9894,70500.0
2010-09-27 11:55:00,22.1,22.12,22.1,22.1,74700.0,13.983,13.9957,13.983,13.983,74700.0
2010-09-27 12:00:00,22.1,22.15,22.1,22.15,89100.0,13.983,14.0147,13.983,14.0147,89100.0
2010-09-27 12:05:00,22.15,22.16,22.1,22.11,164000.0,14.0147,14.021,13.983,13.9894,164000.0
2010-09-27 12:10:00,22.11,22.12,22.1,22.1,45600.0,13.9894,13.9957,13.983,13.983,45600.0
2010-09-27 12:15:00,22.11,22.13,22.1,22.13,40100.0,13.9894,14.002,13.983,14.002,40100.0
2010-09-27 12:20:00,22.13,22.15,22.11,22.12,132500.0,14.002,14.0147,13.9894,13.9957,132500.0
2010-09-27 12:25:00,22.12,22.16,22.12,22.16,41700.0,13.9957,14.021,13.9957,14.021,41700.0
2010-09-27 12:30:00,22.15,22.16,22.15,22.16,58000.0,14.0147,14.021,14.0147,14.021,58000.0
2010-09-27 12:35:00,22.15,22.17,22.15,22.16,59000.0,14.0147,14.0273,14.0147,14.021,59000.0
2010-09-27 12:40:00,22.17,22.17,22.15,22.15,42500.0,14.0273,14.0273,14.0147,14.0147,42500.0
2010-09-27 12:45:00,22.15,22.16,22.15,22.16,22800.0,14.0147,14.021,14.0147,14.021,22800.0
2010-09-27 12:50:00,22.15,22.15,22.14,22.15,24600.0,14.0147,14.0147,14.0083,14.0147,24600.0
2010-09-27 12:55:00,22.14,22.17,22.14,22.16,58600.0,14.0083,14.0273,14.0083,14.021,58600.0
2010-09-27 13:00:00,22.16,22.17,22.12,22.14,161300.0,14.021,14.0273,13.9957,14.0083,161300.0
2010-09-27 13:05:00,22.13,22.15,22.12,22.12,87100.0,14.002,14.0147,13.9957,13.9957,87100.0
2010-09-27 13:10:00,22.12,22.14,22.09,22.12,167200.0,13.9957,14.0083,13.9767,13.9957,167200.0
2010-09-27 13:15:00,22.12,22.13,22.09,22.1,65900.0,13.9957,14.002,13.9767,13.983,65900.0
2010-09-27 13:20:00,22.11,22.11,22.08,22.1,103700.0,13.9894,13.9894,13.9704,13.983,103700.0
2010-09-27 13:25:00,22.09,22.1,22.08,22.09,38400.0,13.9767,13.983,13.9704,13.9767,38400.0
2010-09-27 13:30:00,22.1,22.11,22.08,22.1,131400.0,13.983,13.9894,13.9704,13.983,131400.0
2010-09-27 13:35:00,22.1,22.11,22.09,22.1,61800.0,13.983,13.9894,13.9767,13.983,61800.0
2010-09-27 13:40:00,22.1,22.13,22.09,22.12,469700.0,13.983,14.002,13.9767,13.9957,469700.0
2010-09-27 13:45:00,22.11,22.15,22.1,22.1,416000.0,13.9894,14.0147,13.983,13.983,416000.0
2010-09-27 13:50:00,22.1,22.17,22.09,22.15,312600.0,13.983,14.0273,13.9767,14.0147,312600.0
2010-09-27 13:55:00,22.15,22.17,22.13,22.14,135300.0,14.0147,14.0273,14.002,14.0083,135300.0
2010-09-27 14:00:00,22.14,22.17,22.13,22.16,57700.0,14.0083,14.0273,14.002,14.021,57700.0
2010-09-27 14:05:00,22.17,22.17,22.16,22.16,54400.0,14.0273,14.0273,14.021,14.021,54400.0
2010-09-27 14:10:00,22.16,22.17,22.14,22.14,65300.0,14.021,14.0273,14.0083,14.0083,65300.0
2010-09-27 14:15:00,22.14,22.16,22.14,22.14,95300.0,14.0083,14.021,14.0083,14.0083,95300.0
2010-09-27 14:20:00,22.15,22.16,22.14,22.15,53800.0,14.0147,14.021,14.0083,14.0147,53800.0
2010-09-27 14:25:00,22.14,22.16,22.14,22.15,93000.0,14.0083,14.021,14.0083,14.0147,93000.0
2010-09-27 14:30:00,22.15,22.19,22.14,22.14,190900.0,14.0147,14.04,14.0083,14.0083,190900.0
2010-09-27 14:35:00,22.14,22.16,22.14,22.15,66600.0,14.0083,14.021,14.0083,14.0147,66600.0
2010-09-27 14:40:00,22.15,22.18,22.15,22.17,146600.0,14.0147,14.0336,14.0147,14.0273,146600.0
2010-09-27 14:45:00,22.18,22.18,22.15,22.15,52500.0,14.0336,14.0336,14.0147,14.0147,52500.0
2010-09-27 14:50:00,22.16,22.16,22.13,22.16,109600.0,14.021,14.021,14.002,14.021,109600.0
2010-09-27 14:55:00,22.15,22.16,22.12,22.12,87200.0,14.0147,14.021,13.9957,13.9957,87200.0
2010-09-27 15:00:00,22.12,22.13,22.1,22.1,80400.0,13.9957,14.002,13.983,13.983,80400.0
2010-09-27 15:05:00,22.11,22.12,22.1,22.12,131900.0,13.9894,13.9957,13.983,13.9957,131900.0
2010-09-27 15:10:00,22.12,22.14,22.09,22.09,145900.0,13.9957,14.0083,13.9767,13.9767,145900.0
2010-09-27 15:15:00,22.09,22.1,22.05,22.05,238600.0,13.9767,13.983,13.9514,13.9514,238600.0
2010-09-27 15:20:00,22.05,22.06,22.03,22.03,217800.0,13.9514,13.9577,13.9387,13.9387,217800.0
2010-09-27 15:25:00,22.03,22.04,22.0,22.0,172100.0,13.9387,13.9451,13.9198,13.9198,172100.0
2010-09-27 15:30:00,22.0,22.01,21.95,21.97,317100.0,13.9198,13.9261,13.8881,13.9008,317100.0
2010-09-27 15:35:00,21.97,21.98,21.96,21.98,180400.0,13.9008,13.9071,13.8944,13.9071,180400.0
2010-09-27 15:40:00,21.98,21.98,21.95,21.98,200600.0,13.9071,13.9071,13.8881,13.9071,200600.0
2010-09-27 15:45:00,21.97,21.98,21.94,21.97,421300.0,13.9008,13.9071,13.8818,13.9008,421300.0
2010-09-27 15:50:00,21.97,21.98,21.88,21.88,415300.0,13.9008,13.9071,13.8438,13.8438,415300.0
2010-09-27 15:55:00,21.89,21.89,21.84,21.88,1212300.0,13.8502,13.8502,13.8185,13.8438,1212300.0
2010-09-28 09:30:00,21.87,21.9,21.78,21.85,238600.0,13.8692,13.8882,13.8121,13.8565,238600.0
2010-09-28 09:35:00,21.84,21.86,21.78,21.78,147800.0,13.8502,13.8629,13.8121,13.8121,147800.0
2010-09-28 09:40:00,21.78,21.79,21.75,21.76,145100.0,13.8121,13.8185,13.7931,13.7994,145100.0
2010-09-28 09:45:00,21.76,21.8,21.74,21.78,271800.0,13.7994,13.8248,13.7868,13.8121,271800.0
2010-09-28 09:50:00,21.79,21.83,21.78,21.79,170700.0,13.8185,13.8438,13.8121,13.8185,170700.0
2010-09-28 09:55:00,21.78,21.8,21.75,21.75,165800.0,13.8121,13.8248,13.7931,13.7931,165800.0
2010-09-28 10:00:00,21.76,21.76,21.61,21.64,427500.0,13.7994,13.7994,13.7043,13.7233,427500.0
2010-09-28 10:05:00,21.64,21.65,21.6,21.61,331500.0,13.7233,13.7297,13.698,13.7043,331500.0
2010-09-28 10:10:00,21.61,21.64,21.6,21.64,278400.0,13.7043,13.7233,13.698,13.7233,278400.0
2010-09-28 10:15:00,21.63,21.68,21.62,21.66,165700.0,13.717,13.7487,13.7107,13.736,165700.0
2010-09-28 10:20:00,21.66,21.66,21.6,21.65,141100.0,13.736,13.736,13.698,13.7297,141100.0
2010-09-28 10:25:00,21.65,21.7,21.63,21.63,158800.0,13.7297,13.7614,13.717,13.717,158800.0
2010-09-28 10:30:00,21.63,21.71,21.63,21.65,192700.0,13.717,13.7677,13.717,13.7297,192700.0
2010-09-28 10:35:00,21.65,21.65,21.57,21.58,219600.0,13.7297,13.7297,13.6789,13.6853,219600.0
2010-09-28 10:40:00,21.58,21.67,21.58,21.61,320600.0,13.6853,13.7424,13.6853,13.7043,320600.0
2010-09-28 10:45:00,21.61,21.62,21.58,21.58,370600.0,13.7043,13.7107,13.6853,13.6853,370600.0
2010-09-28 10:50:00,21.59,21.59,21.55,21.56,144000.0,13.6916,13.6916,13.6663,13.6726,144000.0
2010-09-28 10:55:00,21.57,21.6,21.55,21.59,300200.0,13.6789,13.698,13.6663,13.6916,300200.0
2010-09-28 11:00:00,21.59,21.65,21.56,21.58,308200.0,13.6916,13.7297,13.6726,13.6853,308200.0
2010-09-28 11:05:00,21.58,21.59,21.56,21.56,128200.0,13.6853,13.6916,13.6726,13.6726,128200.0
2010-09-28 11:10:00,21.56,21.57,21.56,21.57,106700.0,13.6726,13.6789,13.6726,13.6789,106700.0
2010-09-28 11:15:00,21.56,21.6,21.55,21.6,159100.0,13.6726,13.698,13.6663,13.698,159100.0
2010-09-28 11:20:00,21.61,21.66,21.59,21.65,354400.0,13.7043,13.736,13.6916,13.7297,354400.0
2010-09-28 11:25:00,21.64,21.75,21.64,21.72,165800.0,13.7233,13.7931,13.7233,13.7741,165800.0
2010-09-28 11:30:00,21.73,21.81,21.73,21.81,225300.0,13.7804,13.8311,13.7804,13.8311,225300.0
2010-09-28 11:35:00,21.81,21.83,21.79,21.8,256200.0,13.8311,13.8438,13.8185,13.8248,256200.0
2010-09-28 11:40:00,21.8,21.82,21.74,21.75,170800.0,13.8248,13.8375,13.7868,13.7931,170800.0
2010-09-28 11:45:00,21.75,21.75,21.69,21.72,168900.0,13.7931,13.7931,13.755,13.7741,168900.0
2010-09-28 11:50:00,21.71,21.72,21.69,21.71,149800.0,13.7677,13.7741,13.755,13.7677,149800.0
2010-09-28 11:55:00,21.71,21.72,21.67,21.68,126400.0,13.7677,13.7741,13.7424,13.7487,126400.0
2010-09-28 12:00:00,21.68,21.7,21.64,21.66,138000.0,13.7487,13.7614,13.7233,13.736,138000.0
2010-09-28 12:05:00,21.65,21.7,21.64,21.67,124500.0,13.7297,13.7614,13.7233,13.7424,124500.0
2010-09-28 12:10:00,21.67,21.7,21.66,21.67,97000.0,13.7424,13.7614,13.736,13.7424,97000.0
2010-09-28 12:15:00,21.66,21.7,21.66,21.67,1094800.0,13.736,13.7614,13.736,13.7424,1094800.0
2010-09-28 12:20:00,21.68,21.75,21.65,21.75,173700.0,13.7487,13.7931,13.7297,13.7931,173700.0
2010-09-28 12:25:00,21.75,21.77,21.7,21.7,114100.0,13.7931,13.8058,13.7614,13.7614,114100.0
2010-09-28 12:30:00,21.71,21.73,21.68,21.7,154200.0,13.7677,13.7804,13.7487,13.7614,154200.0
2010-09-28 12:35:00,21.7,21.72,21.68,21.69,86600.0,13.7614,13.7741,13.7487,13.755,86600.0
2010-09-28 12:40:00,21.69,21.71,21.68,21.7,60100.0,13.755,13.7677,13.7487,13.7614,60100.0
2010-09-28 12:45:00,21.71,21.77,21.71,21.75,138100.0,13.7677,13.8058,13.7677,13.7931,138100.0
2010-09-28 12:50:00,21.76,21.77,21.75,21.76,91400.0,13.7994,13.8058,13.7931,13.7994,91400.0
2010-09-28 12:55:00,21.77,21.81,21.76,21.81,332300.0,13.8058,13.8311,13.7994,13.8311,332300.0
2010-09-28 13:00:00,21.8,21.81,21.76,21.76,88600.0,13.8248,13.8311,13.7994,13.7994,88600.0
2010-09-28 13:05:00,21.75,21.76,21.72,21.74,137200.0,13.7931,13.7994,13.7741,13.7868,137200.0
2010-09-28 13:10:00,21.75,21.75,21.7,21.74,104300.0,13.7931,13.7931,13.7614,13.7868,104300.0
2010-09-28 13:15:00,21.75,21.76,21.71,21.72,59900.0,13.7931,13.7994,13.7677,13.7741,59900.0
2010-09-28 13:20:00,21.72,21.73,21.71,21.73,41900.0,13.7741,13.7804,13.7677,13.7804,41900.0
2010-09-28 13:25:00,21.73,21.73,21.69,21.7,184500.0,13.7804,13.7804,13.755,13.7614,184500.0
2010-09-28 13:30:00,21.71,21.71,21.7,21.71,120700.0,13.7677,13.7677,13.7614,13.7677,120700.0
2010-09-28 13:35:00,21.7,21.76,21.7,21.74,143000.0,13.7614,13.7994,13.7614,13.7868,143000.0
2010-09-28 13:40:00,21.73,21.74,21.72,21.74,58400.0,13.7804,13.7868,13.7741,13.7868,58400.0
2010-09-28 13:45:00,21.73,21.73,21.69,21.72,94900.0,13.7804,13.7804,13.755,13.7741,94900.0
2010-09-28 13:50:00,21.72,21.78,21.71,21.77,125400.0,13.7741,13.8121,13.7677,13.8058,125400.0
2010-09-28 13:55:00,21.76,21.8,21.76,21.76,95000.0,13.7994,13.8248,13.7994,13.7994,95000.0
2010-09-28 14:00:00,21.76,21.77,21.72,21.72,61500.0,13.7994,13.8058,13.7741,13.7741,61500.0
2010-09-28 14:05:00,21.73,21.73,21.71,21.73,136000.0,13.7804,13.7804,13.7677,13.7804,136000.0
2010-09-28 14:10:00,21.73,21.73,21.71,21.71,38200.0,13.7804,13.7804,13.7677,13.7677,38200.0
2010-09-28 14:15:00,21.72,21.73,21.7,21.72,669900.0,13.7741,13.7804,13.7614,13.7741,669900.0
2010-09-28 14:20:00,21.71,21.73,21.66,21.67,325600.0,13.7677,13.7804,13.736,13.7424,325600.0
2010-09-28 14:25:00,21.67,21.67,21.61,21.61,414500.0,13.7424,13.7424,13.7043,13.7043,414500.0
2010-09-28 14:30:00,21.61,21.67,21.6,21.67,173000.0,13.7043,13.7424,13.698,13.7424,173000.0
2010-09-28 14:35:00,21.67,21.7,21.65,21.66,271300.0,13.7424,13.7614,13.7297,13.736,271300.0
2010-09-28 14:40:00,21.67,21.67,21.61,21.64,221500.0,13.7424,13.7424,13.7043,13.7233,221500.0
2010-09-28 14:45:00,21.64,21.65,21.6,21.6,148000.0,13.7233,13.7297,13.698,13.698,148000.0
2010-09-28 14:50:00,21.6,21.62,21.59,21.62,200800.0,13.698,13.7107,13.6916,13.7107,200800.0
2010-09-28 14:55:00,21.62,21.66,21.61,21.66,185300.0,13.7107,13.736,13.7043,13.736,185300.0
2010-09-28 15:00:00,21.66,21.66,21.62,21.65,135600.0,13.736,13.736,13.7107,13.7297,135600.0
2010-09-28 15:05:00,21.65,21.68,21.64,21.68,173000.0,13.7297,13.7487,13.7233,13.7487,173000.0
2010-09-28 15:10:00,21.68,21.69,21.66,21.68,179000.0,13.7487,13.755,13.736,13.7487,179000.0
2010-09-28 15:15:00,21.69,21.71,21.67,21.7,177800.0,13.755,13.7677,13.7424,13.7614,177800.0
2010-09-28 15:20:00,21.71,21.71,21.68,21.68,145100.0,13.7677,13.7677,13.7487,13.7487,145100.0
2010-09-28 15:25:00,21.68,21.7,21.66,21.66,151800.0,13.7487,13.7614,13.736,13.736,151800.0
2010-09-28 15:30:00,21.66,21.76,21.66,21.76,206600.0,13.736,13.7994,13.736,13.7994,206600.0
2010-09-28 15:35:00,21.76,21.77,21.75,21.76,114500.0,13.7994,13.8058,13.7931,13.7994,114500.0
2010-09-28 15:40:00,21.77,21.81,21.75,21.76,297000.0,13.8058,13.8311,13.7931,13.7994,297000.0
2010-09-28 15:45:00,21.76,21.85,21.75,21.83,430600.0,13.7994,13.8565,13.7931,13.8438,430600.0
2010-09-28 15:50:00,21.83,21.87,21.82,21.86,256600.0,13.8438,13.8692,13.8375,13.8629,256600.0
2010-09-28 15:55:00,21.87,21.87,21.81,21.83,752000.0,13.8692,13.8692,13.8311,13.8438,752000.0
2010-09-29 09:30:00,21.69,21.69,21.61,21.66,261200.0,13.755,13.755,13.7043,13.736,261200.0
2010-09-29 09:35:00,21.66,21.67,21.64,21.65,149100.0,13.736,13.7424,13.7233,13.7297,149100.0
2010-09-29 09:40:00,21.65,21.69,21.65,21.67,142800.0,13.7297,13.755,13.7297,13.7424,142800.0
2010-09-29 09:45:00,21.68,21.69,21.64,21.65,117400.0,13.7487,13.755,13.7233,13.7297,117400.0
2010-09-29 09:50:00,21.65,21.69,21.62,21.64,414200.0,13.7297,13.755,13.7107,13.7233,414200.0
2010-09-29 09:55:00,21.64,21.65,21.6,21.63,280400.0,13.7233,13.7297,13.698,13.717,280400.0
2010-09-29 10:00:00,21.62,21.7,21.62,21.69,160300.0,13.7107,13.7614,13.7107,13.755,160300.0
2010-09-29 10:05:00,21.68,21.69,21.64,21.68,243300.0,13.7487,13.755,13.7233,13.7487,243300.0
2010-09-29 10:10:00,21.67,21.74,21.65,21.71,180200.0,13.7424,13.7868,13.7297,13.7677,180200.0
2010-09-29 10:15:00,21.7,21.71,21.65,21.65,177400.0,13.7614,13.7677,13.7297,13.7297,177400.0
2010-09-29 10:20:00,21.65,21.67,21.62,21.66,292600.0,13.7297,13.7424,13.7107,13.736,292600.0
2010-09-29 10:25:00,21.66,21.7,21.64,21.7,216800.0,13.736,13.7614,13.7233,13.7614,216800.0
2010-09-29 10:30:00,21.7,21.74,21.67,21.68,378700.0,13.7614,13.7868,13.7424,13.7487,378700.0
2010-09-29 10:35:00,21.68,21.71,21.67,21.71,150700.0,13.7487,13.7677,13.7424,13.7677,150700.0
2010-09-29 10:40:00,21.71,21.73,21.67,21.7,117800.0,13.7677,13.7804,13.7424,13.7614,117800.0
2010-09-29 10:45:00,21.69,21.72,21.67,21.69,100600.0,13.755,13.7741,13.7424,13.755,100600.0
2010-09-29 10:50:00,21.7,21.72,21.68,21.7,159300.0,13.7614,13.7741,13.7487,13.7614,159300.0
2010-09-29 10:55:00,21.7,21.72,21.67,21.72,151600.0,13.7614,13.7741,13.7424,13.7741,151600.0
2010-09-29 11:00:00,21.72,21.73,21.7,21.73,70300.0,13.7741,13.7804,13.7614,13.7804,70300.0
2010-09-29 11:05:00,21.72,21.73,21.71,21.73,80500.0,13.7741,13.7804,13.7677,13.7804,80500.0
2010-09-29 11:10:00,21.73,21.74,21.72,21.73,118800.0,13.7804,13.7868,13.7741,13.7804,118800.0
2010-09-29 11:15:00,21.73,21.73,21.7,21.71,85400.0,13.7804,13.7804,13.7614,13.7677,85400.0
2010-09-29 11:20:00,21.71,21.73,21.7,21.72,207800.0,13.7677,13.7804,13.7614,13.7741,207800.0
2010-09-29 11:25:00,21.72,21.73,21.69,21.72,170300.0,13.7741,13.7804,13.755,13.7741,170300.0
2010-09-29 11:30:00,21.72,21.74,21.72,21.72,178100.0,13.7741,13.7868,13.7741,13.7741,178100.0
2010-09-29 11:35:00,21.72,21.76,21.72,21.75,348800.0,13.7741,13.7994,13.7741,13.7931,348800.0
2010-09-29 11:40:00,21.74,21.81,21.74,21.81,165300.0,13.7868,13.8311,13.7868,13.8311,165300.0
2010-09-29 11:45:00,21.8,21.85,21.8,21.8,167000.0,13.8248,13.8565,13.8248,13.8248,167000.0
2010-09-29 11:50:00,21.8,21.83,21.8,21.83,111100.0,13.8248,13.8438,13.8248,13.8438,111100.0
2010-09-29 11:55:00,21.84,21.89,21.83,21.86,95800.0,13.8502,13.8819,13.8438,13.8629,95800.0
2010-09-29 12:00:00,21.87,21.87,21.75,21.83,106000.0,13.8692,13.8692,13.7931,13.8438,106000.0
2010-09-29 12:05:00,21.83,21.87,21.81,21.87,152700.0,13.8438,13.8692,13.8311,13.8692,152700.0
2010-09-29 12:10:00,21.86,21.91,21.86,21.9,88800.0,13.8629,13.8946,13.8629,13.8882,88800.0
2010-09-29 12:15:00,21.91,21.91,21.89,21.91,68200.0,13.8946,13.8946,13.8819,13.8946,68200.0
2010-09-29 12:20:00,21.9,21.91,21.89,21.9,33800.0,13.8882,13.8946,13.8819,13.8882,33800.0
2010-09-29 12:25:00,21.89,21.9,21.86,21.87,53400.0,13.8819,13.8882,13.8629,13.8692,53400.0
2010-09-29 12:30:00,21.86,21.87,21.83,21.83,57400.0,13.8629,13.8692,13.8438,13.8438,57400.0
2010-09-29 12:35:00,21.84,21.86,21.82,21.86,103900.0,13.8502,13.8629,13.8375,13.8629,103900.0
2010-09-29 12:40:00,21.86,21.86,21.82,21.84,58500.0,13.8629,13.8629,13.8375,13.8502,58500.0
2010-09-29 12:45:00,21.83,21.84,21.83,21.84,58800.0,13.8438,13.8502,13.8438,13.8502,58800.0
2010-09-29 12:50:00,21.84,21.85,21.83,21.85,58500.0,13.8502,13.8565,13.8438,13.8565,58500.0
2010-09-29 12:55:00,21.84,21.84,21.82,21.82,30500.0,13.8502,13.8502,13.8375,13.8375,30500.0
2010-09-29 13:00:00,21.83,21.83,21.81,21.83,35900.0,13.8438,13.8438,13.8311,13.8438,35900.0
2010-09-29 13:05:00,21.83,21.83,21.76,21.77,142400.0,13.8438,13.8438,13.7994,13.8058,142400.0
2010-09-29 13:10:00,21.77,21.81,21.76,21.8,101900.0,13.8058,13.8311,13.7994,13.8248,101900.0
2010-09-29 13:15:00,21.8,21.8,21.77,21.77,36900.0,13.8248,13.8248,13.8058,13.8058,36900.0
2010-09-29 13:20:00,21.77,21.78,21.77,21.77,6300.0,13.8058,13.8121,13.8058,13.8058,6300.0
2010-09-29 13:25:00,21.78,21.79,21.76,21.77,73500.0,13.8121,13.8185,13.7994,13.8058,73500.0
2010-09-29 13:30:00,21.77,21.8,21.76,21.79,54300.0,13.8058,13.8248,13.7994,13.8185,54300.0
2010-09-29 13:35:00,21.8,21.81,21.76,21.76,75300.0,13.8248,13.8311,13.7994,13.7994,75300.0
2010-09-29 13:40:00,21.77,21.77,21.75,21.77,55100.0,13.8058,13.8058,13.7931,13.8058,55100.0
2010-09-29 13:45:00,21.77,21.81,21.76,21.8,129500.0,13.8058,13.8311,13.7994,13.8248,129500.0
2010-09-29 13:50:00,21.8,21.81,21.78,21.78,46500.0,13.8248,13.8311,13.8121,13.8121,46500.0
2010-09-29 13:55:00,21.78,21.83,21.78,21.83,78800.0,13.8121,13.8438,13.8121,13.8438,78800.0
2010-09-29 14:00:00,21.83,21.9,21.82,21.89,147900.0,13.8438,13.8882,13.8375,13.8819,147900.0
2010-09-29 14:05:00,21.89,21.89,21.86,21.86,33400.0,13.8819,13.8819,13.8629,13.8629,33400.0
2010-09-29 14:10:00,21.86,21.91,21.86,21.88,85500.0,13.8629,13.8946,13.8629,13.8755,85500.0
2010-09-29 14:15:00,21.89,21.89,21.86,21.86,60300.0,13.8819,13.8819,13.8629,13.8629,60300.0
2010-09-29 14:20:00,21.86,21.87,21.85,21.85,79500.0,13.8629,13.8692,13.8565,13.8565,79500.0
2010-09-29 14:25:00,21.85,21.85,21.82,21.83,77400.0,13.8565,13.8565,13.8375,13.8438,77400.0
2010-09-29 14:30:00,21.82,21.83,21.82,21.82,41200.0,13.8375,13.8438,13.8375,13.8375,41200.0
2010-09-29 14:35:00,21.83,21.84,21.82,21.84,34600.0,13.8438,13.8502,13.8375,13.8502,34600.0
2010-09-29 14:40:00,21.83,21.87,21.83,21.86,70200.0,13.8438,13.8692,13.8438,13.8629,70200.0
2010-09-29 14:45:00,21.86,21.87,21.84,21.85,86600.0,13.8629,13.8692,13.8502,13.8565,86600.0
2010-09-29 14:50:00,21.84,21.85,21.81,21.82,71100.0,13.8502,13.8565,13.8311,13.8375,71100.0
2010-09-29 14:55:00,21.82,21.84,21.81,21.82,83700.0,13.8375,13.8502,13.8311,13.8375,83700.0
2010-09-29 15:00:00,21.82,21.83,21.79,21.79,143500.0,13.8375,13.8438,13.8185,13.8185,143500.0
2010-09-29 15:05:00,21.79,21.8,21.71,21.73,192500.0,13.8185,13.8248,13.7677,13.7804,192500.0
2010-09-29 15:10:00,21.73,21.73,21.69,21.71,362300.0,13.7804,13.7804,13.755,13.7677,362300.0
2010-09-29 15:15:00,21.7,21.71,21.67,21.7,496800.0,13.7614,13.7677,13.7424,13.7614,496800.0
2010-09-29 15:20:00,21.7,21.71,21.7,21.71,88600.0,13.7614,13.7677,13.7614,13.7677,88600.0
2010-09-29 15:25:00,21.7,21.71,21.69,21.7,173000.0,13.7614,13.7677,13.755,13.7614,173000.0
2010-09-29 15:30:00,21.71,21.71,21.68,21.68,346500.0,13.7677,13.7677,13.7487,13.7487,346500.0
2010-09-29 15:35:00,21.68,21.72,21.66,21.7,457900.0,13.7487,13.7741,13.736,13.7614,457900.0
2010-09-29 15:40:00,21.71,21.71,21.62,21.63,335200.0,13.7677,13.7677,13.7107,13.717,335200.0
2010-09-29 15:45:00,21.63,21.66,21.62,21.65,454400.0,13.717,13.736,13.7107,13.7297,454400.0
2010-09-29 15:50:00,21.66,21.67,21.64,21.66,351000.0,13.736,13.7424,13.7233,13.736,351000.0
2010-09-29 15:55:00,21.66,21.7,21.65,21.66,799700.0,13.736,13.7614,13.7297,13.736,799700.0
2010-09-30 09:30:00,21.86,21.86,21.8,21.82,163600.0,13.8629,13.8629,13.8248,13.8375,163600.0
2010-09-30 09:35:00,21.82,21.85,21.73,21.75,176400.0,13.8375,13.8565,13.7804,13.7931,176400.0
2010-09-30 09:40:00,21.75,21.99,21.74,21.91,460200.0,13.7931,13.9453,13.7868,13.8946,460200.0
2010-09-30 09:45:00,21.92,21.96,21.83,21.96,354300.0,13.9009,13.9263,13.8438,13.9263,354300.0
2010-09-30 09:50:00,21.96,21.99,21.91,21.95,262800.0,13.9263,13.9453,13.8946,13.9199,262800.0
2010-09-30 09:55:00,21.95,21.99,21.93,21.95,215700.0,13.9199,13.9453,13.9072,13.9199,215700.0
2010-09-30 10:00:00,21.96,21.96,21.83,21.87,312900.0,13.9263,13.9263,13.8438,13.8692,312900.0
2010-09-30 10:05:00,21.87,21.96,21.86,21.89,149800.0,13.8692,13.9263,13.8629,13.8819,149800.0
2010-09-30 10:10:00,21.9,21.9,21.8,21.84,296500.0,13.8882,13.8882,13.8248,13.8502,296500.0
2010-09-30 10:15:00,21.83,21.86,21.82,21.82,224700.0,13.8438,13.8629,13.8375,13.8375,224700.0
2010-09-30 10:20:00,21.82,21.84,21.74,21.74,175400.0,13.8375,13.8502,13.7868,13.7868,175400.0
2010-09-30 10:25:00,21.74,21.81,21.74,21.81,219500.0,13.7868,13.8311,13.7868,13.8311,219500.0
2010-09-30 10:30:00,21.81,21.86,21.81,21.85,121000.0,13.8311,13.8629,13.8311,13.8565,121000.0
2010-09-30 10:35:00,21.85,21.87,21.83,21.84,99600.0,13.8565,13.8692,13.8438,13.8502,99600.0
2010-09-30 10:40:00,21.84,21.89,21.84,21.86,45200.0,13.8502,13.8819,13.8502,13.8629,45200.0
2010-09-30 10:45:00,21.86,21.87,21.8,21.82,105000.0,13.8629,13.8692,13.8248,13.8375,105000.0
2010-09-30 10:50:00,21.81,21.83,21.77,21.77,60200.0,13.8311,13.8438,13.8058,13.8058,60200.0
2010-09-30 10:55:00,21.78,21.78,21.72,21.73,115500.0,13.8121,13.8121,13.7741,13.7804,115500.0
2010-09-30 11:00:00,21.73,21.73,21.7,21.73,186800.0,13.7804,13.7804,13.7614,13.7804,186800.0
2010-09-30 11:05:00,21.72,21.73,21.63,21.64,120900.0,13.7741,13.7804,13.717,13.7233,120900.0
2010-09-30 11:10:00,21.64,21.7,21.64,21.67,130700.0,13.7233,13.7614,13.7233,13.7424,130700.0
2010-09-30 11:15:00,21.67,21.67,21.62,21.66,122800.0,13.7424,13.7424,13.7107,13.736,122800.0
2010-09-30 11:20:00,21.65,21.67,21.59,21.59,137000.0,13.7297,13.7424,13.6916,13.6916,137000.0
2010-09-30 11:25:00,21.59,21.61,21.54,21.58,384500.0,13.6916,13.7043,13.6599,13.6853,384500.0
2010-09-30 11:30:00,21.59,21.63,21.57,21.58,217100.0,13.6916,13.717,13.6789,13.6853,217100.0
2010-09-30 11:35:00,21.58,21.63,21.51,21.62,202400.0,13.6853,13.717,13.6409,13.7107,202400.0
2010-09-30 11:40:00,21.62,21.67,21.61,21.66,82200.0,13.7107,13.7424,13.7043,13.736,82200.0
2010-09-30 11:45:00,21.66,21.69,21.64,21.69,66500.0,13.736,13.755,13.7233,13.755,66500.0
2010-09-30 11:50:00,21.68,21.68,21.63,21.63,84700.0,13.7487,13.7487,13.717,13.717,84700.0
2010-09-30 11:55:00,21.62,21.65,21.6,21.63,107400.0,13.7107,13.7297,13.698,13.717,107400.0
2010-09-30 12:00:00,21.63,21.65,21.53,21.55,143700.0,13.717,13.7297,13.6536,13.6663,143700.0
2010-09-30 12:05:00,21.54,21.57,21.54,21.55,60100.0,13.6599,13.6789,13.6599,13.6663,60100.0
2010-09-30 12:10:00,21.56,21.58,21.55,21.58,76600.0,13.6726,13.6853,13.6663,13.6853,76600.0
2010-09-30 12:15:00,21.58,21.63,21.57,21.62,65200.0,13.6853,13.717,13.6789,13.7107,65200.0
2010-09-30 12:20:00,21.62,21.63,21.58,21.62,86700.0,13.7107,13.717,13.6853,13.7107,86700.0
2010-09-30 12:25:00,21.62,21.64,21.59,21.59,59100.0,13.7107,13.7233,13.6916,13.6916,59100.0
2010-09-30 12:30:00,21.59,21.67,21.59,21.67,79300.0,13.6916,13.7424,13.6916,13.7424,79300.0
2010-09-30 12:35:00,21.67,21.7,21.67,21.7,127000.0,13.7424,13.7614,13.7424,13.7614,127000.0
2010-09-30 12:40:00,21.7,21.72,21.69,21.69,71100.0,13.7614,13.7741,13.755,13.755,71100.0
2010-09-30 12:45:00,21.7,21.73,21.69,21.7,84700.0,13.7614,13.7804,13.755,13.7614,84700.0
2010-09-30 12:50:00,21.7,21.74,21.7,21.71,69200.0,13.7614,13.7868,13.7614,13.7677,69200.0
2010-09-30 12:55:00,21.71,21.72,21.69,21.7,70600.0,13.7677,13.7741,13.755,13.7614,70600.0
2010-09-30 13:00:00,21.7,21.72,21.67,21.68,90800.0,13.7614,13.7741,13.7424,13.7487,90800.0
2010-09-30 13:05:00,21.68,21.69,21.66,21.66,66700.0,13.7487,13.755,13.736,13.736,66700.0
2010-09-30 13:10:00,21.67,21.68,21.65,21.65,77100.0,13.7424,13.7487,13.7297,13.7297,77100.0
2010-09-30 13:15:00,21.66,21.67,21.65,21.67,89400.0,13.736,13.7424,13.7297,13.7424,89400.0
2010-09-30 13:20:00,21.66,21.67,21.62,21.63,92200.0,13.736,13.7424,13.7107,13.717,92200.0
2010-09-30 13:25:00,21.63,21.67,21.63,21.67,52200.0,13.717,13.7424,13.717,13.7424,52200.0
2010-09-30 13:30:00,21.68,21.7,21.67,21.7,75700.0,13.7487,13.7614,13.7424,13.7614,75700.0
2010-09-30 13:35:00,21.7,21.73,21.7,21.71,97100.0,13.7614,13.7804,13.7614,13.7677,97100.0
2010-09-30 13:40:00,21.71,21.71,21.68,21.69,48300.0,13.7677,13.7677,13.7487,13.755,48300.0
2010-09-30 13:45:00,21.69,21.71,21.67,21.67,71600.0,13.755,13.7677,13.7424,13.7424,71600.0
2010-09-30 13:50:00,21.67,21.67,21.65,21.66,35500.0,13.7424,13.7424,13.7297,13.736,35500.0
2010-09-30 13:55:00,21.66,21.68,21.65,21.67,63500.0,13.736,13.7487,13.7297,13.7424,63500.0
2010-09-30 14:00:00,21.68,21.7,21.67,21.7,67000.0,13.7487,13.7614,13.7424,13.7614,67000.0
2010-09-30 14:05:00,21.7,21.7,21.66,21.66,42900.0,13.7614,13.7614,13.736,13.736,42900.0
2010-09-30 14:10:00,21.67,21.67,21.61,21.62,83500.0,13.7424,13.7424,13.7043,13.7107,83500.0
2010-09-30 14:15:00,21.62,21.62,21.59,21.62,84200.0,13.7107,13.7107,13.6916,13.7107,84200.0
2010-09-30 14:20:00,21.62,21.66,21.62,21.63,58600.0,13.7107,13.736,13.7107,13.717,58600.0
2010-09-30 14:25:00,21.64,21.66,21.63,21.66,55300.0,13.7233,13.736,13.717,13.736,55300.0
2010-09-30 14:30:00,21.66,21.66,21.64,21.66,56800.0,13.736,13.736,13.7233,13.736,56800.0
2010-09-30 14:35:00,21.66,21.7,21.65,21.65,76200.0,13.736,13.7614,13.7297,13.7297,76200.0
2010-09-30 14:40:00,21.65,21.68,21.65,21.68,44800.0,13.7297,13.7487,13.7297,13.7487,44800.0
2010-09-30 14:45:00,21.68,21.73,21.68,21.69,83700.0,13.7487,13.7804,13.7487,13.755,83700.0
2010-09-30 14:50:00,21.7,21.7,21.67,21.68,68500.0,13.7614,13.7614,13.7424,13.7487,68500.0
2010-09-30 14:55:00,21.68,21.73,21.67,21.67,77700.0,13.7487,13.7804,13.7424,13.7424,77700.0
2010-09-30 15:00:00,21.67,21.69,21.65,21.65,60500.0,13.7424,13.755,13.7297,13.7297,60500.0
2010-09-30 15:05:00,21.65,21.69,21.65,21.68,73400.0,13.7297,13.755,13.7297,13.7487,73400.0
2010-09-30 15:10:00,21.68,21.69,21.6,21.6,165900.0,13.7487,13.755,13.698,13.698,165900.0
2010-09-30 15:15:00,21.6,21.61,21.58,21.6,130500.0,13.698,13.7043,13.6853,13.698,130500.0
2010-09-30 15:20:00,21.6,21.63,21.59,21.63,258900.0,13.698,13.717,13.6916,13.717,258900.0
2010-09-30 15:25:00,21.62,21.63,21.59,21.62,196500.0,13.7107,13.717,13.6916,13.7107,196500.0
2010-09-30 15:30:00,21.62,21.64,21.58,21.58,141200.0,13.7107,13.7233,13.6853,13.6853,141200.0
2010-09-30 15:35:00,21.58,21.59,21.57,21.58,153700.0,13.6853,13.6916,13.6789,13.6853,153700.0
2010-09-30 15:40:00,21.58,21.64,21.58,21.6,169500.0,13.6853,13.7233,13.6853,13.698,169500.0
2010-09-30 15:45:00,21.61,21.62,21.54,21.58,343500.0,13.7043,13.7107,13.6599,13.6853,343500.0
2010-09-30 15:50:00,21.59,21.63,21.58,21.62,356400.0,13.6916,13.717,13.6853,13.7107,356400.0
2010-09-30 15:55:00,21.61,21.66,21.6,21.6,889700.0,13.7043,13.736,13.698,13.698,889700.0
2010-10-01 09:30:00,21.77,21.94,21.77,21.92,187400.0,13.8058,13.9136,13.8058,13.9009,187400.0
2010-10-01 09:35:00,21.92,21.93,21.84,21.85,179900.0,13.9009,13.9072,13.8502,13.8565,179900.0
2010-10-01 09:40:00,21.85,21.92,21.81,21.92,249300.0,13.8565,13.9009,13.8311,13.9009,249300.0
2010-10-01 09:45:00,21.92,21.98,21.87,21.94,268400.0,13.9009,13.939,13.8692,13.9136,268400.0
2010-10-01 09:50:00,21.93,21.96,21.93,21.94,224500.0,13.9072,13.9263,13.9072,13.9136,224500.0
2010-10-01 09:55:00,21.94,22.0,21.85,21.85,286400.0,13.9136,13.9516,13.8565,13.8565,286400.0
2010-10-01 10:00:00,21.85,21.91,21.73,21.74,369900.0,13.8565,13.8946,13.7804,13.7868,369900.0
2010-10-01 10:05:00,21.74,21.84,21.73,21.82,184800.0,13.7868,13.8502,13.7804,13.8375,184800.0
2010-10-01 10:10:00,21.82,21.93,21.81,21.92,140600.0,13.8375,13.9072,13.8311,13.9009,140600.0
2010-10-01 10:15:00,21.92,21.95,21.86,21.87,145000.0,13.9009,13.9199,13.8629,13.8692,145000.0
2010-10-01 10:20:00,21.87,21.87,21.71,21.73,187300.0,13.8692,13.8692,13.7677,13.7804,187300.0
2010-10-01 10:25:00,21.73,21.75,21.66,21.72,133600.0,13.7804,13.7931,13.736,13.7741,133600.0
2010-10-01 10:30:00,21.72,21.74,21.65,21.68,256200.0,13.7741,13.7868,13.7297,13.7487,256200.0
2010-10-01 10:35:00,21.68,21.68,21.62,21.65,169200.0,13.7487,13.7487,13.7107,13.7297,169200.0
2010-10-01 10:40:00,21.66,21.69,21.64,21.69,162800.0,13.736,13.755,13.7233,13.755,162800.0
2010-10-01 10:45:00,21.69,21.72,21.66,21.72,103300.0,13.755,13.7741,13.736,13.7741,103300.0
2010-10-01 10:50:00,21.72,21.73,21.67,21.68,102100.0,13.7741,13.7804,13.7424,13.7487,102100.0
2010-10-01 10:55:00,21.68,21.72,21.65,21.68,84600.0,13.7487,13.7741,13.7297,13.7487,84600.0
2010-10-01 11:00:00,21.69,21.72,21.67,21.68,98700.0,13.755,13.7741,13.7424,13.7487,98700.0
2010-10-01 11:05:00,21.69,21.76,21.67,21.75,136800.0,13.755,13.7994,13.7424,13.7931,136800.0
2010-10-01 11:10:00,21.74,21.74,21.7,21.7,79400.0,13.7868,13.7868,13.7614,13.7614,79400.0
2010-10-01 11:15:00,21.7,21.74,21.67,21.72,86600.0,13.7614,13.7868,13.7424,13.7741,86600.0
2010-10-01 11:20:00,21.71,21.74,21.69,21.7,103200.0,13.7677,13.7868,13.755,13.7614,103200.0
2010-10-01 11:25:00,21.71,21.71,21.64,21.67,137500.0,13.7677,13.7677,13.7233,13.7424,137500.0
2010-10-01 11:30:00,21.67,21.67,21.61,21.64,165500.0,13.7424,13.7424,13.7043,13.7233,165500.0
2010-10-01 11:35:00,21.64,21.68,21.64,21.67,128500.0,13.7233,13.7487,13.7233,13.7424,128500.0
2010-10-01 11:40:00,21.67,21.69,21.66,21.69,84900.0,13.7424,13.755,13.736,13.755,84900.0
2010-10-01 11:45:00,21.69,21.73,21.68,21.72,71500.0,13.755,13.7804,13.7487,13.7741,71500.0
2010-10-01 11:50:00,21.71,21.72,21.69,21.69,37400.0,13.7677,13.7741,13.755,13.755,37400.0
2010-10-01 11:55:00,21.69,21.71,21.69,21.69,62100.0,13.755,13.7677,13.755,13.755,62100.0
2010-10-01 12:00:00,21.7,21.7,21.66,21.68,110000.0,13.7614,13.7614,13.736,13.7487,110000.0
2010-10-01 12:05:00,21.67,21.7,21.67,21.69,106100.0,13.7424,13.7614,13.7424,13.755,106100.0
2010-10-01 12:10:00,21.68,21.69,21.67,21.68,45600.0,13.7487,13.755,13.7424,13.7487,45600.0
2010-10-01 12:15:00,21.68,21.68,21.63,21.63,85400.0,13.7487,13.7487,13.717,13.717,85400.0
2010-10-01 12:20:00,21.63,21.65,21.63,21.65,70700.0,13.717,13.7297,13.717,13.7297,70700.0
2010-10-01 12:25:00,21.65,21.66,21.64,21.65,65400.0,13.7297,13.736,13.7233,13.7297,65400.0
2010-10-01 12:30:00,21.65,21.65,21.63,21.63,60800.0,13.7297,13.7297,13.717,13.717,60800.0
2010-10-01 12:35:00,21.63,21.63,21.62,21.63,28100.0,13.717,13.717,13.7107,13.717,28100.0
2010-10-01 12:40:00,21.63,21.63,21.61,21.62,91600.0,13.717,13.717,13.7043,13.7107,91600.0
2010-10-01 12:45:00,21.62,21.62,21.61,21.62,79200.0,13.7107,13.7107,13.7043,13.7107,79200.0
2010-10-01 12:50:00,21.61,21.64,21.61,21.64,56600.0,13.7043,13.7233,13.7043,13.7233,56600.0
2010-10-01 12:55:00,21.64,21.67,21.63,21.66,102100.0,13.7233,13.7424,13.717,13.736,102100.0
2010-10-01 13:00:00,21.66,21.68,21.66,21.68,42500.0,13.736,13.7487,13.736,13.7487,42500.0
2010-10-01 13:05:00,21.68,21.74,21.68,21.73,132000.0,13.7487,13.7868,13.7487,13.7804,132000.0
2010-10-01 13:10:00,21.73,21.83,21.73,21.83,166700.0,13.7804,13.8438,13.7804,13.8438,166700.0
2010-10-01 13:15:00,21.82,21.87,21.8,21.81,184000.0,13.8375,13.8692,13.8248,13.8311,184000.0
2010-10-01 13:20:00,21.8,21.81,21.79,21.8,37400.0,13.8248,13.8311,13.8185,13.8248,37400.0
2010-10-01 13:25:00,21.79,21.82,21.78,21.79,112600.0,13.8185,13.8375,13.8121,13.8185,112600.0
2010-10-01 13:30:00,21.79,21.79,21.75,21.75,133200.0,13.8185,13.8185,13.7931,13.7931,133200.0
2010-10-01 13:35:00,21.76,21.79,21.75,21.76,142500.0,13.7994,13.8185,13.7931,13.7994,142500.0
2010-10-01 13:40:00,21.76,21.78,21.75,21.75,90600.0,13.7994,13.8121,13.7931,13.7931,90600.0
2010-10-01 13:45:00,21.76,21.76,21.7,21.72,117700.0,13.7994,13.7994,13.7614,13.7741,117700.0
2010-10-01 13:50:00,21.71,21.73,21.71,21.72,68600.0,13.7677,13.7804,13.7677,13.7741,68600.0
2010-10-01 13:55:00,21.71,21.8,21.71,21.79,143100.0,13.7677,13.8248,13.7677,13.8185,143100.0
2010-10-01 14:00:00,21.79,21.84,21.77,21.83,131200.0,13.8185,13.8502,13.8058,13.8438,131200.0
2010-10-01 14:05:00,21.83,21.83,21.79,21.8,81200.0,13.8438,13.8438,13.8185,13.8248,81200.0
2010-10-01 14:10:00,21.8,21.85,21.8,21.85,121800.0,13.8248,13.8565,13.8248,13.8565,121800.0
2010-10-01 14:15:00,21.85,21.86,21.8,21.8,107800.0,13.8565,13.8629,13.8248,13.8248,107800.0
2010-10-01 14:20:00,21.8,21.85,21.8,21.81,99100.0,13.8248,13.8565,13.8248,13.8311,99100.0
2010-10-01 14:25:00,21.81,21.84,21.78,21.84,137100.0,13.8311,13.8502,13.8121,13.8502,137100.0
2010-10-01 14:30:00,21.84,21.87,21.83,21.86,113200.0,13.8502,13.8692,13.8438,13.8629,113200.0
2010-10-01 14:35:00,21.86,21.91,21.86,21.88,131900.0,13.8629,13.8946,13.8629,13.8755,131900.0
2010-10-01 14:40:00,21.87,21.87,21.83,21.83,38900.0,13.8692,13.8692,13.8438,13.8438,38900.0
2010-10-01 14:45:00,21.83,21.84,21.82,21.83,124200.0,13.8438,13.8502,13.8375,13.8438,124200.0
2010-10-01 14:50:00,21.83,21.85,21.82,21.83,59600.0,13.8438,13.8565,13.8375,13.8438,59600.0
2010-10-01 14:55:00,21.82,21.86,21.82,21.86,60800.0,13.8375,13.8629,13.8375,13.8629,60800.0
2010-10-01 15:00:00,21.85,21.86,21.82,21.82,75600.0,13.8565,13.8629,13.8375,13.8375,75600.0
2010-10-01 15:05:00,21.83,21.87,21.82,21.84,245600.0,13.8438,13.8692,13.8375,13.8502,245600.0
2010-10-01 15:10:00,21.85,21.86,21.83,21.83,260400.0,13.8565,13.8629,13.8438,13.8438,260400.0
2010-10-01 15:15:00,21.83,21.87,21.83,21.85,242000.0,13.8438,13.8692,13.8438,13.8565,242000.0
2010-10-01 15:20:00,21.85,21.85,21.79,21.82,353900.0,13.8565,13.8565,13.8185,13.8375,353900.0
2010-10-01 15:25:00,21.81,21.82,21.74,21.75,175200.0,13.8311,13.8375,13.7868,13.7931,175200.0
2010-10-01 15:30:00,21.75,21.78,21.72,21.78,296700.0,13.7931,13.8121,13.7741,13.8121,296700.0
2010-10-01 15:35:00,21.77,21.78,21.75,21.76,228400.0,13.8058,13.8121,13.7931,13.7994,228400.0
2010-10-01 15:40:00,21.75,21.76,21.7,21.72,336500.0,13.7931,13.7994,13.7614,13.7741,336500.0
2010-10-01 15:45:00,21.72,21.74,21.7,21.7,436300.0,13.7741,13.7868,13.7614,13.7614,436300.0
2010-10-01 15:50:00,21.7,21.73,21.65,21.65,653200.0,13.7614,13.7804,13.7297,13.7297,653200.0
2010-10-01 15:55:00,21.66,21.69,21.65,21.69,1022800.0,13.736,13.755,13.7297,13.755,1022800.0
2010-10-04 09:30:00,21.63,21.82,21.62,21.82,187200.0,13.717,13.8375,13.7107,13.8375,187200.0
2010-10-04 09:35:00,21.81,21.87,21.64,21.8,243400.0,13.8311,13.8692,13.7233,13.8248,243400.0
2010-10-04 09:40:00,21.8,21.84,21.74,21.79,115200.0,13.8248,13.8502,13.7868,13.8185,115200.0
2010-10-04 09:45:00,21.79,21.86,21.76,21.76,187300.0,13.8185,13.8629,13.7994,13.7994,187300.0
2010-10-04 09:50:00,21.76,21.77,21.7,21.73,233500.0,13.7994,13.8058,13.7614,13.7804,233500.0
2010-10-04 09:55:00,21.73,21.77,21.71,21.73,126500.0,13.7804,13.8058,13.7677,13.7804,126500.0
2010-10-04 10:00:00,21.73,21.77,21.65,21.76,252500.0,13.7804,13.8058,13.7297,13.7994,252500.0
2010-10-04 10:05:00,21.75,21.81,21.69,21.75,166800.0,13.7931,13.8311,13.755,13.7931,166800.0
2010-10-04 10:10:00,21.74,21.77,21.73,21.76,116100.0,13.7868,13.8058,13.7804,13.7994,116100.0
2010-10-04 10:15:00,21.76,21.82,21.76,21.79,92800.0,13.7994,13.8375,13.7994,13.8185,92800.0
2010-10-04 10:20:00,21.79,21.8,21.76,21.8,106100.0,13.8185,13.8248,13.7994,13.8248,106100.0
2010-10-04 10:25:00,21.79,21.8,21.74,21.77,101900.0,13.8185,13.8248,13.7868,13.8058,101900.0
2010-10-04 10:30:00,21.77,21.82,21.75,21.8,73300.0,13.8058,13.8375,13.7931,13.8248,73300.0
2010-10-04 10:35:00,21.79,21.79,21.73,21.78,163800.0,13.8185,13.8185,13.7804,13.8121,163800.0
2010-10-04 10:40:00,21.78,21.8,21.76,21.76,127700.0,13.8121,13.8248,13.7994,13.7994,127700.0
2010-10-04 10:45:00,21.76,21.78,21.73,21.76,100300.0,13.7994,13.8121,13.7804,13.7994,100300.0
2010-10-04 10:50:00,21.76,21.79,21.75,21.75,189000.0,13.7994,13.8185,13.7931,13.7931,189000.0
2010-10-04 10:55:00,21.74,21.79,21.74,21.77,106500.0,13.7868,13.8185,13.7868,13.8058,106500.0
2010-10-04 11:00:00,21.76,21.77,21.73,21.75,106300.0,13.7994,13.8058,13.7804,13.7931,106300.0
2010-10-04 11:05:00,21.75,21.76,21.73,21.76,117300.0,13.7931,13.7994,13.7804,13.7994,117300.0
2010-10-04 11:10:00,21.75,21.78,21.75,21.76,60700.0,13.7931,13.8121,13.7931,13.7994,60700.0
2010-10-04 11:15:00,21.75,21.78,21.72,21.78,103300.0,13.7931,13.8121,13.7741,13.8121,103300.0
2010-10-04 11:20:00,21.77,21.78,21.74,21.76,130000.0,13.8058,13.8121,13.7868,13.7994,130000.0
2010-10-04 11:25:00,21.76,21.78,21.73,21.78,156900.0,13.7994,13.8121,13.7804,13.8121,156900.0
2010-10-04 11:30:00,21.77,21.77,21.75,21.77,107500.0,13.8058,13.8058,13.7931,13.8058,107500.0
2010-10-04 11:35:00,21.76,21.77,21.76,21.77,22100.0,13.7994,13.8058,13.7994,13.8058,22100.0
2010-10-04 11:40:00,21.76,21.76,21.75,21.75,32000.0,13.7994,13.7994,13.7931,13.7931,32000.0
2010-10-04 11:45:00,21.75,21.76,21.74,21.76,77800.0,13.7931,13.7994,13.7868,13.7994,77800.0
2010-10-04 11:50:00,21.75,21.76,21.72,21.73,115700.0,13.7931,13.7994,13.7741,13.7804,115700.0
2010-10-04 11:55:00,21.73,21.74,21.62,21.63,209800.0,13.7804,13.7868,13.7107,13.717,209800.0
2010-10-04 12:00:00,21.62,21.63,21.58,21.59,217300.0,13.7107,13.717,13.6853,13.6916,217300.0
2010-10-04 12:05:00,21.58,21.6,21.58,21.6,234000.0,13.6853,13.698,13.6853,13.698,234000.0
2010-10-04 12:10:00,21.6,21.68,21.6,21.66,99200.0,13.698,13.7487,13.698,13.736,99200.0
2010-10-04 12:15:00,21.65,21.71,21.64,21.7,67300.0,13.7297,13.7677,13.7233,13.7614,67300.0
2010-10-04 12:20:00,21.69,21.69,21.66,21.67,82100.0,13.755,13.755,13.736,13.7424,82100.0
2010-10-04 12:25:00,21.66,21.68,21.65,21.65,66500.0,13.736,13.7487,13.7297,13.7297,66500.0
2010-10-04 12:30:00,21.65,21.67,21.64,21.66,85400.0,13.7297,13.7424,13.7233,13.736,85400.0
2010-10-04 12:35:00,21.65,21.66,21.61,21.61,80800.0,13.7297,13.736,13.7043,13.7043,80800.0
2010-10-04 12:40:00,21.62,21.63,21.59,21.63,160800.0,13.7107,13.717,13.6916,13.717,160800.0
2010-10-04 12:45:00,21.62,21.65,21.62,21.65,100700.0,13.7107,13.7297,13.7107,13.7297,100700.0
2010-10-04 12:50:00,21.65,21.67,21.65,21.65,69000.0,13.7297,13.7424,13.7297,13.7297,69000.0
2010-10-04 12:55:00,21.65,21.69,21.64,21.68,160700.0,13.7297,13.755,13.7233,13.7487,160700.0
2010-10-04 13:00:00,21.68,21.71,21.66,21.68,79700.0,13.7487,13.7677,13.736,13.7487,79700.0
2010-10-04 13:05:00,21.67,21.73,21.67,21.72,200800.0,13.7424,13.7804,13.7424,13.7741,200800.0
2010-10-04 13:10:00,21.72,21.72,21.7,21.7,66600.0,13.7741,13.7741,13.7614,13.7614,66600.0
2010-10-04 13:15:00,21.71,21.71,21.7,21.71,89000.0,13.7677,13.7677,13.7614,13.7677,89000.0
2010-10-04 13:20:00,21.71,21.73,21.7,21.72,48100.0,13.7677,13.7804,13.7614,13.7741,48100.0
2010-10-04 13:25:00,21.72,21.73,21.69,21.7,137800.0,13.7741,13.7804,13.755,13.7614,137800.0
2010-10-04 13:30:00,21.71,21.71,21.65,21.67,75500.0,13.7677,13.7677,13.7297,13.7424,75500.0
2010-10-04 13:35:00,21.66,21.69,21.66,21.67,46600.0,13.736,13.755,13.736,13.7424,46600.0
2010-10-04 13:40:00,21.66,21.72,21.66,21.69,139900.0,13.736,13.7741,13.736,13.755,139900.0
2010-10-04 13:45:00,21.69,21.71,21.67,21.7,83400.0,13.755,13.7677,13.7424,13.7614,83400.0
2010-10-04 13:50:00,21.7,21.71,21.68,21.69,71400.0,13.7614,13.7677,13.7487,13.755,71400.0
2010-10-04 13:55:00,21.69,21.72,21.68,21.71,52400.0,13.755,13.7741,13.7487,13.7677,52400.0
2010-10-04 14:00:00,21.72,21.73,21.69,21.7,73400.0,13.7741,13.7804,13.755,13.7614,73400.0
2010-10-04 14:05:00,21.69,21.71,21.69,21.69,85700.0,13.755,13.7677,13.755,13.755,85700.0
2010-10-04 14:10:00,21.69,21.69,21.64,21.65,74300.0,13.755,13.755,13.7233,13.7297,74300.0
2010-10-04 14:15:00,21.65,21.65,21.62,21.63,94000.0,13.7297,13.7297,13.7107,13.717,94000.0
2010-10-04 14:20:00,21.63,21.64,21.61,21.63,82200.0,13.717,13.7233,13.7043,13.717,82200.0
2010-10-04 14:25:00,21.63,21.66,21.59,21.65,82600.0,13.717,13.736,13.6916,13.7297,82600.0
2010-10-04 14:30:00,21.65,21.65,21.62,21.65,79700.0,13.7297,13.7297,13.7107,13.7297,79700.0
2010-10-04 14:35:00,21.65,21.69,21.64,21.67,77700.0,13.7297,13.755,13.7233,13.7424,77700.0
2010-10-04 14:40:00,21.68,21.69,21.66,21.67,77900.0,13.7487,13.755,13.736,13.7424,77900.0
2010-10-04 14:45:00,21.67,21.68,21.66,21.66,49800.0,13.7424,13.7487,13.736,13.736,49800.0
2010-10-04 14:50:00,21.66,21.67,21.65,21.66,48800.0,13.736,13.7424,13.7297,13.736,48800.0
2010-10-04 14:55:00,21.65,21.66,21.62,21.63,50700.0,13.7297,13.736,13.7107,13.717,50700.0
2010-10-04 15:00:00,21.64,21.68,21.62,21.67,137900.0,13.7233,13.7487,13.7107,13.7424,137900.0
2010-10-04 15:05:00,21.66,21.67,21.63,21.64,76800.0,13.736,13.7424,13.717,13.7233,76800.0
2010-10-04 15:10:00,21.64,21.65,21.62,21.62,64100.0,13.7233,13.7297,13.7107,13.7107,64100.0
2010-10-04 15:15:00,21.63,21.63,21.59,21.63,119900.0,13.717,13.717,13.6916,13.717,119900.0
2010-10-04 15:20:00,21.63,21.67,21.62,21.65,98500.0,13.717,13.7424,13.7107,13.7297,98500.0
2010-10-04 15:25:00,21.65,21.65,21.62,21.63,136500.0,13.7297,13.7297,13.7107,13.717,136500.0
2010-10-04 15:30:00,21.64,21.67,21.62,21.63,136600.0,13.7233,13.7424,13.7107,13.717,136600.0
2010-10-04 15:35:00,21.63,21.63,21.59,21.59,213400.0,13.717,13.717,13.6916,13.6916,213400.0
2010-10-04 15:40:00,21.59,21.63,21.59,21.62,123400.0,13.6916,13.717,13.6916,13.7107,123400.0
2010-10-04 15:45:00,21.63,21.64,21.61,21.61,157100.0,13.717,13.7233,13.7043,13.7043,157100.0
2010-10-04 15:50:00,21.62,21.63,21.6,21.6,259000.0,13.7107,13.717,13.698,13.698,259000.0
2010-10-04 15:55:00,21.61,21.64,21.59,21.63,653000.0,13.7043,13.7233,13.6916,13.717,653000.0
2010-10-05 09:30:00,21.9,21.9,21.59,21.87,437000.0,13.8882,13.8882,13.6916,13.8692,437000.0
2010-10-05 09:35:00,21.88,21.93,21.84,21.89,633600.0,13.8755,13.9072,13.8502,13.8819,633600.0
2010-10-05 09:40:00,21.89,21.91,21.79,21.85,340400.0,13.8819,13.8946,13.8185,13.8565,340400.0
2010-10-05 09:45:00,21.86,21.97,21.85,21.97,312300.0,13.8629,13.9326,13.8565,13.9326,312300.0
2010-10-05 09:50:00,21.97,21.99,21.95,21.98,185100.0,13.9326,13.9453,13.9199,13.939,185100.0
2010-10-05 09:55:00,21.99,22.02,21.92,22.01,405000.0,13.9453,13.9643,13.9009,13.958,405000.0
2010-10-05 10:00:00,22.0,22.0,21.88,21.88,622700.0,13.9516,13.9516,13.8755,13.8755,622700.0
2010-10-05 10:05:00,21.88,21.92,21.87,21.88,574200.0,13.8755,13.9009,13.8692,13.8755,574200.0
2010-10-05 10:10:00,21.87,21.98,21.87,21.96,212500.0,13.8692,13.939,13.8692,13.9263,212500.0
2010-10-05 10:15:00,21.97,21.99,21.94,21.97,122600.0,13.9326,13.9453,13.9136,13.9326,122600.0
2010-10-05 10:20:00,21.96,22.0,21.92,21.98,149800.0,13.9263,13.9516,13.9009,13.939,149800.0
2010-10-05 10:25:00,21.99,22.04,21.98,22.03,400000.0,13.9453,13.977,13.939,13.9707,400000.0
2010-10-05 10:30:00,22.04,22.06,22.0,22.01,388900.0,13.977,13.9897,13.9516,13.958,388900.0
2010-10-05 10:35:00,22.01,22.12,22.01,22.09,464700.0,13.958,14.0277,13.958,14.0087,464700.0
2010-10-05 10:40:00,22.1,22.14,22.1,22.11,182200.0,14.0151,14.0404,14.0151,14.0214,182200.0
2010-10-05 10:45:00,22.11,22.14,22.09,22.1,90400.0,14.0214,14.0404,14.0087,14.0151,90400.0
2010-10-05 10:50:00,22.1,22.12,22.08,22.12,167900.0,14.0151,14.0277,14.0024,14.0277,167900.0
2010-10-05 10:55:00,22.12,22.12,22.09,22.09,148200.0,14.0277,14.0277,14.0087,14.0087,148200.0
2010-10-05 11:00:00,22.1,22.15,22.09,22.15,134300.0,14.0151,14.0468,14.0087,14.0468,134300.0
2010-10-05 11:05:00,22.15,22.2,22.13,22.18,172000.0,14.0468,14.0785,14.0341,14.0658,172000.0
2010-10-05 11:10:00,22.18,22.24,22.18,22.24,254300.0,14.0658,14.1038,14.0658,14.1038,254300.0
2010-10-05 11:15:00,22.24,22.28,22.24,22.26,198100.0,14.1038,14.1292,14.1038,14.1165,198100.0
2010-10-05 11:20:00,22.27,22.27,22.18,22.19,452200.0,14.1229,14.1229,14.0658,14.0721,452200.0
2010-10-05 11:25:00,22.18,22.2,22.18,22.19,119300.0,14.0658,14.0785,14.0658,14.0721,119300.0
2010-10-05 11:30:00,22.19,22.2,22.18,22.2,88500.0,14.0721,14.0785,14.0658,14.0785,88500.0
2010-10-05 11:35:00,22.2,22.27,22.19,22.27,217000.0,14.0785,14.1229,14.0721,14.1229,217000.0
2010-10-05 11:40:00,22.26,22.32,22.26,22.32,278900.0,14.1165,14.1546,14.1165,14.1546,278900.0
2010-10-05 11:45:00,22.31,22.37,22.31,22.36,199900.0,14.1482,14.1863,14.1482,14.1799,199900.0
2010-10-05 11:50:00,22.37,22.39,22.36,22.38,229100.0,14.1863,14.199,14.1799,14.1926,229100.0
2010-10-05 11:55:00,22.39,22.4,22.38,22.39,147800.0,14.199,14.2053,14.1926,14.199,147800.0
2010-10-05 12:00:00,22.38,22.44,22.37,22.42,426200.0,14.1926,14.2307,14.1863,14.218,426200.0
2010-10-05 12:05:00,22.42,22.43,22.4,22.42,203700.0,14.218,14.2243,14.2053,14.218,203700.0
2010-10-05 12:10:00,22.41,22.44,22.41,22.42,72200.0,14.2116,14.2307,14.2116,14.218,72200.0
2010-10-05 12:15:00,22.42,22.44,22.42,22.43,65000.0,14.218,14.2307,14.218,14.2243,65000.0
2010-10-05 12:20:00,22.43,22.44,22.38,22.4,110900.0,14.2243,14.2307,14.1926,14.2053,110900.0
2010-10-05 12:25:00,22.4,22.41,22.37,22.38,155500.0,14.2053,14.2116,14.1863,14.1926,155500.0
2010-10-05 12:30:00,22.38,22.39,22.35,22.35,104500.0,14.1926,14.199,14.1736,14.1736,104500.0
2010-10-05 12:35:00,22.35,22.36,22.3,22.35,176500.0,14.1736,14.1799,14.1419,14.1736,176500.0
2010-10-05 12:40:00,22.35,22.37,22.34,22.35,59500.0,14.1736,14.1863,14.1673,14.1736,59500.0
2010-10-05 12:45:00,22.35,22.37,22.35,22.36,111500.0,14.1736,14.1863,14.1736,14.1799,111500.0
2010-10-05 12:50:00,22.36,22.38,22.35,22.37,86800.0,14.1799,14.1926,14.1736,14.1863,86800.0
2010-10-05 12:55:00,22.36,22.38,22.36,22.38,77100.0,14.1799,14.1926,14.1799,14.1926,77100.0
2010-10-05 13:00:00,22.38,22.4,22.38,22.4,106500.0,14.1926,14.2053,14.1926,14.2053,106500.0
2010-10-05 13:05:00,22.4,22.42,22.39,22.42,97600.0,14.2053,14.218,14.199,14.218,97600.0
2010-10-05 13:10:00,22.42,22.44,22.41,22.43,78900.0,14.218,14.2307,14.2116,14.2243,78900.0
2010-10-05 13:15:00,22.42,22.43,22.4,22.41,49300.0,14.218,14.2243,14.2053,14.2116,49300.0
2010-10-05 13:20:00,22.41,22.42,22.4,22.41,86700.0,14.2116,14.218,14.2053,14.2116,86700.0
2010-10-05 13:25:00,22.41,22.41,22.38,22.38,134500.0,14.2116,14.2116,14.1926,14.1926,134500.0
2010-10-05 13:30:00,22.38,22.39,22.34,22.34,102900.0,14.1926,14.199,14.1673,14.1673,102900.0
2010-10-05 13:35:00,22.34,22.35,22.34,22.34,41100.0,14.1673,14.1736,14.1673,14.1673,41100.0
2010-10-05 13:40:00,22.34,22.37,22.34,22.35,136000.0,14.1673,14.1863,14.1673,14.1736,136000.0
2010-10-05 13:45:00,22.35,22.35,22.32,22.33,66700.0,14.1736,14.1736,14.1546,14.1609,66700.0
2010-10-05 13:50:00,22.33,22.35,22.32,22.35,140800.0,14.1609,14.1736,14.1546,14.1736,140800.0
2010-10-05 13:55:00,22.35,22.35,22.31,22.32,139400.0,14.1736,14.1736,14.1482,14.1546,139400.0
2010-10-05 14:00:00,22.32,22.35,22.32,22.34,97000.0,14.1546,14.1736,14.1546,14.1673,97000.0
2010-10-05 14:05:00,22.33,22.34,22.32,22.32,93300.0,14.1609,14.1673,14.1546,14.1546,93300.0
2010-10-05 14:10:00,22.33,22.33,22.32,22.33,70100.0,14.1609,14.1609,14.1546,14.1609,70100.0
2010-10-05 14:15:00,22.33,22.33,22.29,22.3,131300.0,14.1609,14.1609,14.1355,14.1419,131300.0
2010-10-05 14:20:00,22.3,22.3,22.27,22.29,149900.0,14.1419,14.1419,14.1229,14.1355,149900.0
2010-10-05 14:25:00,22.29,22.3,22.27,22.28,114900.0,14.1355,14.1419,14.1229,14.1292,114900.0
2010-10-05 14:30:00,22.28,22.3,22.27,22.27,214300.0,14.1292,14.1419,14.1229,14.1229,214300.0
2010-10-05 14:35:00,22.27,22.3,22.25,22.28,161400.0,14.1229,14.1419,14.1102,14.1292,161400.0
2010-10-05 14:40:00,22.29,22.32,22.27,22.32,174200.0,14.1355,14.1546,14.1229,14.1546,174200.0
2010-10-05 14:45:00,22.32,22.32,22.31,22.32,40300.0,14.1546,14.1546,14.1482,14.1546,40300.0
2010-10-05 14:50:00,22.32,22.32,22.31,22.31,120000.0,14.1546,14.1546,14.1482,14.1482,120000.0
2010-10-05 14:55:00,22.31,22.35,22.31,22.34,233700.0,14.1482,14.1736,14.1482,14.1673,233700.0
2010-10-05 15:00:00,22.34,22.36,22.34,22.36,64700.0,14.1673,14.1799,14.1673,14.1799,64700.0
2010-10-05 15:05:00,22.35,22.36,22.35,22.36,140700.0,14.1736,14.1799,14.1736,14.1799,140700.0
2010-10-05 15:10:00,22.36,22.38,22.35,22.38,259800.0,14.1799,14.1926,14.1736,14.1926,259800.0
2010-10-05 15:15:00,22.38,22.42,22.36,22.41,564100.0,14.1926,14.218,14.1799,14.2116,564100.0
2010-10-05 15:20:00,22.42,22.42,22.39,22.39,163200.0,14.218,14.218,14.199,14.199,163200.0
2010-10-05 15:25:00,22.4,22.4,22.35,22.37,309300.0,14.2053,14.2053,14.1736,14.1863,309300.0
2010-10-05 15:30:00,22.36,22.38,22.35,22.37,332500.0,14.1799,14.1926,14.1736,14.1863,332500.0
2010-10-05 15:35:00,22.37,22.38,22.36,22.37,235900.0,14.1863,14.1926,14.1799,14.1863,235900.0
2010-10-05 15:40:00,22.37,22.39,22.36,22.39,307200.0,14.1863,14.199,14.1799,14.199,307200.0
2010-10-05 15:45:00,22.39,22.4,22.37,22.39,441100.0,14.199,14.2053,14.1863,14.199,441100.0
2010-10-05 15:50:00,22.39,22.39,22.37,22.38,671400.0,14.199,14.199,14.1863,14.1926,671400.0
2010-10-05 15:55:00,22.37,22.38,22.33,22.33,1472700.0,14.1863,14.1926,14.1609,14.1609,1472700.0
2010-10-06 09:30:00,22.33,22.45,22.28,22.37,175600.0,14.1609,14.237,14.1292,14.1863,175600.0
2010-10-06 09:35:00,22.37,22.4,22.31,22.4,159900.0,14.1863,14.2053,14.1482,14.2053,159900.0
2010-10-06 09:40:00,22.4,22.43,22.33,22.34,260200.0,14.2053,14.2243,14.1609,14.1673,260200.0
2010-10-06 09:45:00,22.34,22.35,22.28,22.32,765000.0,14.1673,14.1736,14.1292,14.1546,765000.0
2010-10-06 09:50:00,22.33,22.42,22.33,22.42,149800.0,14.1609,14.218,14.1609,14.218,149800.0
2010-10-06 09:55:00,22.42,22.42,22.34,22.36,88900.0,14.218,14.218,14.1673,14.1799,88900.0
2010-10-06 10:00:00,22.37,22.44,22.36,22.43,98500.0,14.1863,14.2307,14.1799,14.2243,98500.0
2010-10-06 10:05:00,22.43,22.44,22.4,22.42,222900.0,14.2243,14.2307,14.2053,14.218,222900.0
2010-10-06 10:10:00,22.42,22.43,22.4,22.41,149600.0,14.218,14.2243,14.2053,14.2116,149600.0
2010-10-06 10:15:00,22.41,22.43,22.39,22.41,198000.0,14.2116,14.2243,14.199,14.2116,198000.0
2010-10-06 10:20:00,22.42,22.44,22.41,22.43,79700.0,14.218,14.2307,14.2116,14.2243,79700.0
2010-10-06 10:25:00,22.43,22.48,22.42,22.47,127600.0,14.2243,14.256,14.218,14.2497,127600.0
2010-10-06 10:30:00,22.47,22.5,22.43,22.48,121000.0,14.2497,14.2687,14.2243,14.256,121000.0
2010-10-06 10:35:00,22.49,22.49,22.45,22.47,139300.0,14.2624,14.2624,14.237,14.2497,139300.0
2010-10-06 10:40:00,22.46,22.5,22.46,22.49,129700.0,14.2434,14.2687,14.2434,14.2624,129700.0
2010-10-06 10:45:00,22.48,22.5,22.47,22.47,98600.0,14.256,14.2687,14.2497,14.2497,98600.0
2010-10-06 10:50:00,22.47,22.49,22.4,22.41,139500.0,14.2497,14.2624,14.2053,14.2116,139500.0
2010-10-06 10:55:00,22.41,22.43,22.4,22.41,203200.0,14.2116,14.2243,14.2053,14.2116,203200.0
2010-10-06 11:00:00,22.41,22.43,22.4,22.41,85200.0,14.2116,14.2243,14.2053,14.2116,85200.0
2010-10-06 11:05:00,22.41,22.48,22.41,22.45,86300.0,14.2116,14.256,14.2116,14.237,86300.0
2010-10-06 11:10:00,22.46,22.47,22.42,22.44,61600.0,14.2434,14.2497,14.218,14.2307,61600.0
2010-10-06 11:15:00,22.43,22.46,22.41,22.42,62300.0,14.2243,14.2434,14.2116,14.218,62300.0
2010-10-06 11:20:00,22.42,22.48,22.41,22.48,169500.0,14.218,14.256,14.2116,14.256,169500.0
2010-10-06 11:25:00,22.47,22.49,22.46,22.48,85800.0,14.2497,14.2624,14.2434,14.256,85800.0
2010-10-06 11:30:00,22.48,22.49,22.47,22.47,39300.0,14.256,14.2624,14.2497,14.2497,39300.0
2010-10-06 11:35:00,22.48,22.49,22.47,22.49,76300.0,14.256,14.2624,14.2497,14.2624,76300.0
2010-10-06 11:40:00,22.48,22.5,22.48,22.49,71400.0,14.256,14.2687,14.256,14.2624,71400.0
2010-10-06 11:45:00,22.5,22.5,22.47,22.49,101100.0,14.2687,14.2687,14.2497,14.2624,101100.0
2010-10-06 11:50:00,22.49,22.5,22.47,22.49,146000.0,14.2624,14.2687,14.2497,14.2624,146000.0
2010-10-06 11:55:00,22.49,22.5,22.48,22.49,74700.0,14.2624,14.2687,14.256,14.2624,74700.0
2010-10-06 12:00:00,22.5,22.5,22.48,22.5,185400.0,14.2687,14.2687,14.256,14.2687,185400.0
2010-10-06 12:05:00,22.5,22.5,22.46,22.48,97700.0,14.2687,14.2687,14.2434,14.256,97700.0
2010-10-06 12:10:00,22.48,22.48,22.44,22.45,71900.0,14.256,14.256,14.2307,14.237,71900.0
2010-10-06 12:15:00,22.44,22.45,22.41,22.42,119300.0,14.2307,14.237,14.2116,14.218,119300.0
2010-10-06 12:20:00,22.43,22.45,22.42,22.43,55200.0,14.2243,14.237,14.218,14.2243,55200.0
2010-10-06 12:25:00,22.43,22.43,22.41,22.41,106300.0,14.2243,14.2243,14.2116,14.2116,106300.0
2010-10-06 12:30:00,22.42,22.49,22.41,22.49,191100.0,14.218,14.2624,14.2116,14.2624,191100.0
2010-10-06 12:35:00,22.49,22.5,22.48,22.49,61600.0,14.2624,14.2687,14.256,14.2624,61600.0
2010-10-06 12:40:00,22.49,22.52,22.49,22.49,142000.0,14.2624,14.2814,14.2624,14.2624,142000.0
2010-10-06 12:45:00,22.5,22.52,22.49,22.49,51500.0,14.2687,14.2814,14.2624,14.2624,51500.0
2010-10-06 12:50:00,22.49,22.49,22.47,22.47,112400.0,14.2624,14.2624,14.2497,14.2497,112400.0
2010-10-06 12:55:00,22.47,22.49,22.44,22.46,107400.0,14.2497,14.2624,14.2307,14.2434,107400.0
2010-10-06 13:00:00,22.46,22.46,22.44,22.44,67700.0,14.2434,14.2434,14.2307,14.2307,67700.0
2010-10-06 13:05:00,22.43,22.45,22.42,22.43,135200.0,14.2243,14.237,14.218,14.2243,135200.0
2010-10-06 13:10:00,22.43,22.46,22.43,22.45,150600.0,14.2243,14.2434,14.2243,14.237,150600.0
2010-10-06 13:15:00,22.45,22.48,22.45,22.46,230800.0,14.237,14.256,14.237,14.2434,230800.0
2010-10-06 13:20:00,22.47,22.48,22.44,22.46,184700.0,14.2497,14.256,14.2307,14.2434,184700.0
2010-10-06 13:25:00,22.46,22.47,22.45,22.46,31600.0,14.2434,14.2497,14.237,14.2434,31600.0
2010-10-06 13:30:00,22.46,22.47,22.45,22.45,30800.0,14.2434,14.2497,14.237,14.237,30800.0
2010-10-06 13:35:00,22.46,22.47,22.45,22.46,203400.0,14.2434,14.2497,14.237,14.2434,203400.0
2010-10-06 13:40:00,22.45,22.46,22.44,22.45,74400.0,14.237,14.2434,14.2307,14.237,74400.0
2010-10-06 13:45:00,22.45,22.46,22.45,22.46,31000.0,14.237,14.2434,14.237,14.2434,31000.0
2010-10-06 13:50:00,22.45,22.46,22.45,22.45,31900.0,14.237,14.2434,14.237,14.237,31900.0
2010-10-06 13:55:00,22.45,22.47,22.44,22.46,158000.0,14.237,14.2497,14.2307,14.2434,158000.0
2010-10-06 14:00:00,22.47,22.47,22.45,22.45,141400.0,14.2497,14.2497,14.237,14.237,141400.0
2010-10-06 14:05:00,22.45,22.5,22.45,22.45,106000.0,14.237,14.2687,14.237,14.237,106000.0
2010-10-06 14:10:00,22.45,22.45,22.42,22.43,126500.0,14.237,14.237,14.218,14.2243,126500.0
2010-10-06 14:15:00,22.43,22.43,22.4,22.43,83600.0,14.2243,14.2243,14.2053,14.2243,83600.0
2010-10-06 14:20:00,22.42,22.45,22.42,22.44,144900.0,14.218,14.237,14.218,14.2307,144900.0
2010-10-06 14:25:00,22.43,22.44,22.41,22.42,87400.0,14.2243,14.2307,14.2116,14.218,87400.0
2010-10-06 14:30:00,22.42,22.43,22.41,22.42,84900.0,14.218,14.2243,14.2116,14.218,84900.0
2010-10-06 14:35:00,22.42,22.42,22.39,22.39,107200.0,14.218,14.218,14.199,14.199,107200.0
2010-10-06 14:40:00,22.4,22.4,22.37,22.38,89500.0,14.2053,14.2053,14.1863,14.1926,89500.0
2010-10-06 14:45:00,22.39,22.39,22.35,22.36,147100.0,14.199,14.199,14.1736,14.1799,147100.0
2010-10-06 14:50:00,22.37,22.37,22.36,22.36,65100.0,14.1863,14.1863,14.1799,14.1799,65100.0
2010-10-06 14:55:00,22.36,22.37,22.34,22.34,145700.0,14.1799,14.1863,14.1673,14.1673,145700.0
2010-10-06 15:00:00,22.35,22.35,22.31,22.31,128200.0,14.1736,14.1736,14.1482,14.1482,128200.0
2010-10-06 15:05:00,22.31,22.32,22.29,22.29,139600.0,14.1482,14.1546,14.1355,14.1355,139600.0
2010-10-06 15:10:00,22.29,22.33,22.28,22.33,159000.0,14.1355,14.1609,14.1292,14.1609,159000.0
2010-10-06 15:15:00,22.33,22.33,22.32,22.32,39200.0,14.1609,14.1609,14.1546,14.1546,39200.0
2010-10-06 15:20:00,22.32,22.35,22.31,22.33,245200.0,14.1546,14.1736,14.1482,14.1609,245200.0
2010-10-06 15:25:00,22.33,22.34,22.33,22.33,46600.0,14.1609,14.1673,14.1609,14.1609,46600.0
2010-10-06 15:30:00,22.33,22.33,22.3,22.32,210800.0,14.1609,14.1609,14.1419,14.1546,210800.0
2010-10-06 15:35:00,22.32,22.32,22.29,22.32,232200.0,14.1546,14.1546,14.1355,14.1546,232200.0
2010-10-06 15:40:00,22.32,22.38,22.32,22.38,449200.0,14.1546,14.1926,14.1546,14.1926,449200.0
2010-10-06 15:45:00,22.38,22.42,22.38,22.4,308600.0,14.1926,14.218,14.1926,14.2053,308600.0
2010-10-06 15:50:00,22.41,22.42,22.38,22.4,425900.0,14.2116,14.218,14.1926,14.2053,425900.0
2010-10-06 15:55:00,22.4,22.41,22.38,22.41,633500.0,14.2053,14.2116,14.1926,14.2116,633500.0
2010-10-07 09:30:00,22.52,22.52,22.42,22.46,84100.0,14.2814,14.2814,14.218,14.2434,84100.0
2010-10-07 09:35:00,22.45,22.5,22.42,22.44,209800.0,14.237,14.2687,14.218,14.2307,209800.0
2010-10-07 09:40:00,22.44,22.5,22.4,22.46,207700.0,14.2307,14.2687,14.2053,14.2434,207700.0
2010-10-07 09:45:00,22.46,22.5,22.32,22.33,331900.0,14.2434,14.2687,14.1546,14.1609,331900.0
2010-10-07 09:50:00,22.34,22.4,22.3,22.38,166200.0,14.1673,14.2053,14.1419,14.1926,166200.0
2010-10-07 09:55:00,22.38,22.39,22.29,22.31,118100.0,14.1926,14.199,14.1355,14.1482,118100.0
2010-10-07 10:00:00,22.3,22.38,22.27,22.35,241000.0,14.1419,14.1926,14.1229,14.1736,241000.0
2010-10-07 10:05:00,22.34,22.39,22.34,22.38,220100.0,14.1673,14.199,14.1673,14.1926,220100.0
2010-10-07 10:10:00,22.39,22.41,22.37,22.38,239200.0,14.199,14.2116,14.1863,14.1926,239200.0
2010-10-07 10:15:00,22.38,22.4,22.36,22.4,126700.0,14.1926,14.2053,14.1799,14.2053,126700.0
2010-10-07 10:20:00,22.41,22.41,22.35,22.35,128400.0,14.2116,14.2116,14.1736,14.1736,128400.0
2010-10-07 10:25:00,22.35,22.36,22.31,22.32,89400.0,14.1736,14.1799,14.1482,14.1546,89400.0
2010-10-07 10:30:00,22.33,22.36,22.31,22.34,96900.0,14.1609,14.1799,14.1482,14.1673,96900.0
2010-10-07 10:35:00,22.33,22.34,22.28,22.29,70200.0,14.1609,14.1673,14.1292,14.1355,70200.0
2010-10-07 10:40:00,22.29,22.29,22.25,22.26,103600.0,14.1355,14.1355,14.1102,14.1165,103600.0
2010-10-07 10:45:00,22.25,22.26,22.24,22.26,70100.0,14.1102,14.1165,14.1038,14.1165,70100.0
2010-10-07 10:50:00,22.26,22.29,22.24,22.26,91400.0,14.1165,14.1355,14.1038,14.1165,91400.0
2010-10-07 10:55:00,22.26,22.27,22.22,22.25,90800.0,14.1165,14.1229,14.0912,14.1102,90800.0
2010-10-07 11:00:00,22.24,22.26,22.21,22.23,110400.0,14.1038,14.1165,14.0848,14.0975,110400.0
2010-10-07 11:05:00,22.23,22.26,22.21,22.26,59000.0,14.0975,14.1165,14.0848,14.1165,59000.0
2010-10-07 11:10:00,22.26,22.27,22.24,22.26,96400.0,14.1165,14.1229,14.1038,14.1165,96400.0
2010-10-07 11:15:00,22.26,22.31,22.2,22.2,150700.0,14.1165,14.1482,14.0785,14.0785,150700.0
2010-10-07 11:20:00,22.2,22.25,22.2,22.24,100600.0,14.0785,14.1102,14.0785,14.1038,100600.0
2010-10-07 11:25:00,22.24,22.26,22.2,22.2,83200.0,14.1038,14.1165,14.0785,14.0785,83200.0
2010-10-07 11:30:00,22.2,22.23,22.19,22.23,177400.0,14.0785,14.0975,14.0721,14.0975,177400.0
2010-10-07 11:35:00,22.22,22.27,22.22,22.25,105200.0,14.0912,14.1229,14.0912,14.1102,105200.0
2010-10-07 11:40:00,22.24,22.28,22.24,22.24,179000.0,14.1038,14.1292,14.1038,14.1038,179000.0
2010-10-07 11:45:00,22.24,22.25,22.18,22.19,145600.0,14.1038,14.1102,14.0658,14.0721,145600.0
2010-10-07 11:50:00,22.18,22.2,22.13,22.18,222300.0,14.0658,14.0785,14.0341,14.0658,222300.0
2010-10-07 11:55:00,22.18,22.19,22.16,22.16,134100.0,14.0658,14.0721,14.0531,14.0531,134100.0
2010-10-07 12:00:00,22.16,22.18,22.11,22.12,111200.0,14.0531,14.0658,14.0214,14.0277,111200.0
2010-10-07 12:05:00,22.12,22.13,22.11,22.11,80500.0,14.0277,14.0341,14.0214,14.0214,80500.0
2010-10-07 12:10:00,22.11,22.16,22.11,22.14,195400.0,14.0214,14.0531,14.0214,14.0404,195400.0
2010-10-07 12:15:00,22.15,22.15,22.11,22.11,169800.0,14.0468,14.0468,14.0214,14.0214,169800.0
2010-10-07 12:20:00,22.11,22.13,22.11,22.11,73700.0,14.0214,14.0341,14.0214,14.0214,73700.0
2010-10-07 12:25:00,22.12,22.12,22.07,22.07,91300.0,14.0277,14.0277,13.996,13.996,91300.0
2010-10-07 12:30:00,22.07,22.07,22.0,22.01,151000.0,13.996,13.996,13.9516,13.958,151000.0
2010-10-07 12:35:00,22.0,22.06,21.98,22.05,208200.0,13.9516,13.9897,13.939,13.9833,208200.0
2010-10-07 12:40:00,22.05,22.06,22.04,22.05,185100.0,13.9833,13.9897,13.977,13.9833,185100.0
2010-10-07 12:45:00,22.04,22.06,22.04,22.05,128600.0,13.977,13.9897,13.977,13.9833,128600.0
2010-10-07 12:50:00,22.06,22.08,22.05,22.08,58700.0,13.9897,14.0024,13.9833,14.0024,58700.0
2010-10-07 12:55:00,22.08,22.09,22.07,22.09,49500.0,14.0024,14.0087,13.996,14.0087,49500.0
2010-10-07 13:00:00,22.09,22.11,22.07,22.1,93600.0,14.0087,14.0214,13.996,14.0151,93600.0
2010-10-07 13:05:00,22.11,22.19,22.1,22.19,91700.0,14.0214,14.0721,14.0151,14.0721,91700.0
2010-10-07 13:10:00,22.19,22.24,22.17,22.23,273100.0,14.0721,14.1038,14.0594,14.0975,273100.0
2010-10-07 13:15:00,22.24,22.28,22.24,22.25,140000.0,14.1038,14.1292,14.1038,14.1102,140000.0
2010-10-07 13:20:00,22.25,22.27,22.23,22.24,176000.0,14.1102,14.1229,14.0975,14.1038,176000.0
2010-10-07 13:25:00,22.25,22.25,22.24,22.25,65000.0,14.1102,14.1102,14.1038,14.1102,65000.0
2010-10-07 13:30:00,22.25,22.25,22.21,22.22,92700.0,14.1102,14.1102,14.0848,14.0912,92700.0
2010-10-07 13:35:00,22.22,22.24,22.19,22.24,122000.0,14.0912,14.1038,14.0721,14.1038,122000.0
2010-10-07 13:40:00,22.23,22.24,22.22,22.24,72900.0,14.0975,14.1038,14.0912,14.1038,72900.0
2010-10-07 13:45:00,22.24,22.26,22.22,22.25,77100.0,14.1038,14.1165,14.0912,14.1102,77100.0
2010-10-07 13:50:00,22.25,22.26,22.23,22.23,60100.0,14.1102,14.1165,14.0975,14.0975,60100.0
2010-10-07 13:55:00,22.24,22.33,22.23,22.32,217500.0,14.1038,14.1609,14.0975,14.1546,217500.0
2010-10-07 14:00:00,22.32,22.36,22.31,22.34,263200.0,14.1546,14.1799,14.1482,14.1673,263200.0
2010-10-07 14:05:00,22.34,22.36,22.31,22.32,110000.0,14.1673,14.1799,14.1482,14.1546,110000.0
2010-10-07 14:10:00,22.32,22.35,22.32,22.34,87000.0,14.1546,14.1736,14.1546,14.1673,87000.0
2010-10-07 14:15:00,22.35,22.37,22.34,22.35,187500.0,14.1736,14.1863,14.1673,14.1736,187500.0
2010-10-07 14:20:00,22.35,22.37,22.34,22.35,148300.0,14.1736,14.1863,14.1673,14.1736,148300.0
2010-10-07 14:25:00,22.36,22.36,22.32,22.33,99200.0,14.1799,14.1799,14.1546,14.1609,99200.0
2010-10-07 14:30:00,22.32,22.34,22.31,22.32,105800.0,14.1546,14.1673,14.1482,14.1546,105800.0
2010-10-07 14:35:00,22.31,22.33,22.31,22.32,34800.0,14.1482,14.1609,14.1482,14.1546,34800.0
2010-10-07 14:40:00,22.33,22.33,22.29,22.3,36300.0,14.1609,14.1609,14.1355,14.1419,36300.0
2010-10-07 14:45:00,22.29,22.3,22.25,22.26,69900.0,14.1355,14.1419,14.1102,14.1165,69900.0
2010-10-07 14:50:00,22.25,22.29,22.23,22.29,147300.0,14.1102,14.1355,14.0975,14.1355,147300.0
2010-10-07 14:55:00,22.29,22.34,22.29,22.32,223600.0,14.1355,14.1673,14.1355,14.1546,223600.0
2010-10-07 15:00:00,22.32,22.34,22.28,22.29,102000.0,14.1546,14.1673,14.1292,14.1355,102000.0
2010-10-07 15:05:00,22.29,22.33,22.29,22.33,198700.0,14.1355,14.1609,14.1355,14.1609,198700.0
2010-10-07 15:10:00,22.33,22.37,22.33,22.36,239100.0,14.1609,14.1863,14.1609,14.1799,239100.0
2010-10-07 15:15:00,22.36,22.38,22.35,22.35,133500.0,14.1799,14.1926,14.1736,14.1736,133500.0
2010-10-07 15:20:00,22.35,22.36,22.34,22.34,93600.0,14.1736,14.1799,14.1673,14.1673,93600.0
2010-10-07 15:25:00,22.34,22.35,22.3,22.3,90200.0,14.1673,14.1736,14.1419,14.1419,90200.0
2010-10-07 15:30:00,22.3,22.31,22.28,22.28,170800.0,14.1419,14.1482,14.1292,14.1292,170800.0
2010-10-07 15:35:00,22.28,22.33,22.28,22.33,173500.0,14.1292,14.1609,14.1292,14.1609,173500.0
2010-10-07 15:40:00,22.33,22.35,22.32,22.35,160100.0,14.1609,14.1736,14.1546,14.1736,160100.0
2010-10-07 15:45:00,22.35,22.39,22.33,22.33,298100.0,14.1736,14.199,14.1609,14.1609,298100.0
2010-10-07 15:50:00,22.34,22.37,22.33,22.36,275200.0,14.1673,14.1863,14.1609,14.1799,275200.0
2010-10-07 15:55:00,22.35,22.36,22.33,22.36,812500.0,14.1736,14.1799,14.1609,14.1799,812500.0
2010-10-08 09:30:00,22.37,22.47,22.35,22.38,188800.0,14.1863,14.2497,14.1736,14.1926,188800.0
2010-10-08 09:35:00,22.37,22.37,22.22,22.34,128000.0,14.1863,14.1863,14.0912,14.1673,128000.0
2010-10-08 09:40:00,22.34,22.34,22.23,22.25,130900.0,14.1673,14.1673,14.0975,14.1102,130900.0
2010-10-08 09:45:00,22.25,22.32,22.22,22.32,126500.0,14.1102,14.1546,14.0912,14.1546,126500.0
2010-10-08 09:50:00,22.32,22.36,22.28,22.29,111100.0,14.1546,14.1799,14.1292,14.1355,111100.0
2010-10-08 09:55:00,22.29,22.31,22.25,22.29,120500.0,14.1355,14.1482,14.1102,14.1355,120500.0
2010-10-08 10:00:00,22.28,22.31,22.24,22.29,113100.0,14.1292,14.1482,14.1038,14.1355,113100.0
2010-10-08 10:05:00,22.29,22.35,22.28,22.31,223100.0,14.1355,14.1736,14.1292,14.1482,223100.0
2010-10-08 10:10:00,22.31,22.34,22.27,22.28,57800.0,14.1482,14.1673,14.1229,14.1292,57800.0
2010-10-08 10:15:00,22.29,22.3,22.22,22.23,74800.0,14.1355,14.1419,14.0912,14.0975,74800.0
2010-10-08 10:20:00,22.24,22.27,22.23,22.26,72500.0,14.1038,14.1229,14.0975,14.1165,72500.0
2010-10-08 10:25:00,22.26,22.26,22.21,22.23,79400.0,14.1165,14.1165,14.0848,14.0975,79400.0
2010-10-08 10:30:00,22.22,22.29,22.21,22.24,94300.0,14.0912,14.1355,14.0848,14.1038,94300.0
2010-10-08 10:35:00,22.25,22.29,22.24,22.28,48100.0,14.1102,14.1355,14.1038,14.1292,48100.0
2010-10-08 10:40:00,22.28,22.32,22.27,22.31,83100.0,14.1292,14.1546,14.1229,14.1482,83100.0
2010-10-08 10:45:00,22.31,22.31,22.27,22.27,69700.0,14.1482,14.1482,14.1229,14.1229,69700.0
2010-10-08 10:50:00,22.26,22.29,22.26,22.29,65400.0,14.1165,14.1355,14.1165,14.1355,65400.0
2010-10-08 10:55:00,22.28,22.35,22.28,22.34,73400.0,14.1292,14.1736,14.1292,14.1673,73400.0
2010-10-08 11:00:00,22.33,22.35,22.32,22.33,70700.0,14.1609,14.1736,14.1546,14.1609,70700.0
2010-10-08 11:05:00,22.33,22.34,22.29,22.29,58100.0,14.1609,14.1673,14.1355,14.1355,58100.0
2010-10-08 11:10:00,22.29,22.3,22.27,22.27,71100.0,14.1355,14.1419,14.1229,14.1229,71100.0
2010-10-08 11:15:00,22.27,22.34,22.26,22.32,67500.0,14.1229,14.1673,14.1165,14.1546,67500.0
2010-10-08 11:20:00,22.31,22.36,22.3,22.36,64300.0,14.1482,14.1799,14.1419,14.1799,64300.0
2010-10-08 11:25:00,22.36,22.39,22.34,22.35,123800.0,14.1799,14.199,14.1673,14.1736,123800.0
2010-10-08 11:30:00,22.35,22.39,22.35,22.36,80100.0,14.1736,14.199,14.1736,14.1799,80100.0
2010-10-08 11:35:00,22.37,22.37,22.32,22.34,87400.0,14.1863,14.1863,14.1546,14.1673,87400.0
2010-10-08 11:40:00,22.34,22.35,22.33,22.33,34100.0,14.1673,14.1736,14.1609,14.1609,34100.0
2010-10-08 11:45:00,22.34,22.34,22.32,22.34,65600.0,14.1673,14.1673,14.1546,14.1673,65600.0
2010-10-08 11:50:00,22.34,22.35,22.32,22.32,32600.0,14.1673,14.1736,14.1546,14.1546,32600.0
2010-10-08 11:55:00,22.33,22.36,22.32,22.34,55400.0,14.1609,14.1799,14.1546,14.1673,55400.0
2010-10-08 12:00:00,22.34,22.35,22.3,22.3,60900.0,14.1673,14.1736,14.1419,14.1419,60900.0
2010-10-08 12:05:00,22.3,22.32,22.29,22.3,57000.0,14.1419,14.1546,14.1355,14.1419,57000.0
2010-10-08 12:10:00,22.31,22.34,22.29,22.34,136800.0,14.1482,14.1673,14.1355,14.1673,136800.0
2010-10-08 12:15:00,22.33,22.35,22.32,22.34,77800.0,14.1609,14.1736,14.1546,14.1673,77800.0
2010-10-08 12:20:00,22.35,22.35,22.33,22.34,33000.0,14.1736,14.1736,14.1609,14.1673,33000.0
2010-10-08 12:25:00,22.34,22.35,22.33,22.33,30900.0,14.1673,14.1736,14.1609,14.1609,30900.0
2010-10-08 12:30:00,22.32,22.33,22.3,22.3,275100.0,14.1546,14.1609,14.1419,14.1419,275100.0
2010-10-08 12:35:00,22.3,22.33,22.3,22.32,125400.0,14.1419,14.1609,14.1419,14.1546,125400.0
2010-10-08 12:40:00,22.31,22.33,22.3,22.31,98500.0,14.1482,14.1609,14.1419,14.1482,98500.0
2010-10-08 12:45:00,22.32,22.33,22.31,22.31,92400.0,14.1546,14.1609,14.1482,14.1482,92400.0
2010-10-08 12:50:00,22.3,22.31,22.27,22.29,63100.0,14.1419,14.1482,14.1229,14.1355,63100.0
2010-10-08 12:55:00,22.3,22.3,22.28,22.3,57500.0,14.1419,14.1419,14.1292,14.1419,57500.0
2010-10-08 13:00:00,22.3,22.31,22.29,22.29,52200.0,14.1419,14.1482,14.1355,14.1355,52200.0
2010-10-08 13:05:00,22.28,22.3,22.27,22.28,30000.0,14.1292,14.1419,14.1229,14.1292,30000.0
2010-10-08 13:10:00,22.27,22.3,22.27,22.28,34200.0,14.1229,14.1419,14.1229,14.1292,34200.0
2010-10-08 13:15:00,22.28,22.29,22.25,22.26,97600.0,14.1292,14.1355,14.1102,14.1165,97600.0
2010-10-08 13:20:00,22.27,22.27,22.2,22.21,95500.0,14.1229,14.1229,14.0785,14.0848,95500.0
2010-10-08 13:25:00,22.2,22.22,22.2,22.21,74100.0,14.0785,14.0912,14.0785,14.0848,74100.0
2010-10-08 13:30:00,22.22,22.22,22.2,22.2,57800.0,14.0912,14.0912,14.0785,14.0785,57800.0
2010-10-08 13:35:00,22.2,22.21,22.17,22.17,76400.0,14.0785,14.0848,14.0594,14.0594,76400.0
2010-10-08 13:40:00,22.17,22.18,22.11,22.11,108600.0,14.0594,14.0658,14.0214,14.0214,108600.0
2010-10-08 13:45:00,22.11,22.12,22.1,22.11,88700.0,14.0214,14.0277,14.0151,14.0214,88700.0
2010-10-08 13:50:00,22.12,22.15,22.11,22.14,75700.0,14.0277,14.0468,14.0214,14.0404,75700.0
2010-10-08 13:55:00,22.15,22.15,22.13,22.15,105600.0,14.0468,14.0468,14.0341,14.0468,105600.0
2010-10-08 14:00:00,22.15,22.17,22.13,22.15,115800.0,14.0468,14.0594,14.0341,14.0468,115800.0
2010-10-08 14:05:00,22.15,22.16,22.14,22.14,58700.0,14.0468,14.0531,14.0404,14.0404,58700.0
2010-10-08 14:10:00,22.14,22.16,22.13,22.14,40300.0,14.0404,14.0531,14.0341,14.0404,40300.0
2010-10-08 14:15:00,22.14,22.16,22.14,22.15,54000.0,14.0404,14.0531,14.0404,14.0468,54000.0
2010-10-08 14:20:00,22.16,22.22,22.15,22.22,133200.0,14.0531,14.0912,14.0468,14.0912,133200.0
2010-10-08 14:25:00,22.22,22.26,22.21,22.26,73300.0,14.0912,14.1165,14.0848,14.1165,73300.0
2010-10-08 14:30:00,22.25,22.26,22.23,22.23,44500.0,14.1102,14.1165,14.0975,14.0975,44500.0
2010-10-08 14:35:00,22.24,22.27,22.24,22.27,39400.0,14.1038,14.1229,14.1038,14.1229,39400.0
2010-10-08 14:40:00,22.27,22.29,22.25,22.29,33100.0,14.1229,14.1355,14.1102,14.1355,33100.0
2010-10-08 14:45:00,22.28,22.29,22.26,22.27,66400.0,14.1292,14.1355,14.1165,14.1229,66400.0
2010-10-08 14:50:00,22.26,22.27,22.24,22.24,49300.0,14.1165,14.1229,14.1038,14.1038,49300.0
2010-10-08 14:55:00,22.24,22.25,22.21,22.23,101800.0,14.1038,14.1102,14.0848,14.0975,101800.0
2010-10-08 15:00:00,22.23,22.29,22.22,22.29,71300.0,14.0975,14.1355,14.0912,14.1355,71300.0
2010-10-08 15:05:00,22.29,22.31,22.28,22.3,68000.0,14.1355,14.1482,14.1292,14.1419,68000.0
2010-10-08 15:10:00,22.3,22.31,22.29,22.3,108700.0,14.1419,14.1482,14.1355,14.1419,108700.0
2010-10-08 15:15:00,22.3,22.32,22.29,22.32,112000.0,14.1419,14.1546,14.1355,14.1546,112000.0
2010-10-08 15:20:00,22.32,22.32,22.26,22.29,132700.0,14.1546,14.1546,14.1165,14.1355,132700.0
2010-10-08 15:25:00,22.29,22.29,22.26,22.27,102200.0,14.1355,14.1355,14.1165,14.1229,102200.0
2010-10-08 15:30:00,22.28,22.34,22.28,22.32,149800.0,14.1292,14.1673,14.1292,14.1546,149800.0
2010-10-08 15:35:00,22.32,22.35,22.32,22.32,106300.0,14.1546,14.1736,14.1546,14.1546,106300.0
2010-10-08 15:40:00,22.33,22.37,22.32,22.37,194900.0,14.1609,14.1863,14.1546,14.1863,194900.0
2010-10-08 15:45:00,22.37,22.39,22.35,22.38,311600.0,14.1863,14.199,14.1736,14.1926,311600.0
2010-10-08 15:50:00,22.37,22.38,22.35,22.37,314500.0,14.1863,14.1926,14.1736,14.1863,314500.0
2010-10-08 15:55:00,22.37,22.37,22.32,22.33,492800.0,14.1863,14.1863,14.1546,14.1609,492800.0
2010-10-11 09:30:00,22.35,22.48,22.31,22.42,118500.0,14.1736,14.256,14.1482,14.218,118500.0
2010-10-11 09:35:00,22.42,22.42,22.39,22.4,62800.0,14.218,14.218,14.199,14.2053,62800.0
2010-10-11 09:40:00,22.39,22.4,22.33,22.35,107200.0,14.199,14.2053,14.1609,14.1736,107200.0
2010-10-11 09:45:00,22.34,22.34,22.23,22.24,152400.0,14.1673,14.1673,14.0975,14.1038,152400.0
2010-10-11 09:50:00,22.25,22.31,22.23,22.31,106100.0,14.1102,14.1482,14.0975,14.1482,106100.0
2010-10-11 09:55:00,22.31,22.36,22.3,22.34,135200.0,14.1482,14.1799,14.1419,14.1673,135200.0
2010-10-11 10:00:00,22.34,22.39,22.34,22.37,173700.0,14.1673,14.199,14.1673,14.1863,173700.0
2010-10-11 10:05:00,22.37,22.41,22.36,22.38,88000.0,14.1863,14.2116,14.1799,14.1926,88000.0
2010-10-11 10:10:00,22.38,22.39,22.35,22.35,78600.0,14.1926,14.199,14.1736,14.1736,78600.0
2010-10-11 10:15:00,22.35,22.35,22.22,22.22,106800.0,14.1736,14.1736,14.0912,14.0912,106800.0
2010-10-11 10:20:00,22.23,22.28,22.23,22.27,101200.0,14.0975,14.1292,14.0975,14.1229,101200.0
2010-10-11 10:25:00,22.28,22.29,22.26,22.28,62700.0,14.1292,14.1355,14.1165,14.1292,62700.0
2010-10-11 10:30:00,22.27,22.33,22.27,22.3,116700.0,14.1229,14.1609,14.1229,14.1419,116700.0
2010-10-11 10:35:00,22.3,22.3,22.28,22.28,32200.0,14.1419,14.1419,14.1292,14.1292,32200.0
2010-10-11 10:40:00,22.28,22.29,22.25,22.26,46900.0,14.1292,14.1355,14.1102,14.1165,46900.0
2010-10-11 10:45:00,22.26,22.29,22.22,22.24,127600.0,14.1165,14.1355,14.0912,14.1038,127600.0
2010-10-11 10:50:00,22.24,22.27,22.22,22.25,79400.0,14.1038,14.1229,14.0912,14.1102,79400.0
2010-10-11 10:55:00,22.25,22.25,22.22,22.23,71700.0,14.1102,14.1102,14.0912,14.0975,71700.0
2010-10-11 11:00:00,22.23,22.25,22.19,22.19,79900.0,14.0975,14.1102,14.0721,14.0721,79900.0
2010-10-11 11:05:00,22.19,22.2,22.17,22.19,57600.0,14.0721,14.0785,14.0594,14.0721,57600.0
2010-10-11 11:10:00,22.2,22.21,22.18,22.19,107800.0,14.0785,14.0848,14.0658,14.0721,107800.0
2010-10-11 11:15:00,22.2,22.21,22.19,22.19,46200.0,14.0785,14.0848,14.0721,14.0721,46200.0
2010-10-11 11:20:00,22.2,22.23,22.19,22.23,67600.0,14.0785,14.0975,14.0721,14.0975,67600.0
2010-10-11 11:25:00,22.23,22.24,22.22,22.23,57600.0,14.0975,14.1038,14.0912,14.0975,57600.0
2010-10-11 11:30:00,22.23,22.29,22.23,22.27,87100.0,14.0975,14.1355,14.0975,14.1229,87100.0
2010-10-11 11:35:00,22.26,22.32,22.26,22.31,117500.0,14.1165,14.1546,14.1165,14.1482,117500.0
2010-10-11 11:40:00,22.31,22.32,22.29,22.29,80900.0,14.1482,14.1546,14.1355,14.1355,80900.0
2010-10-11 11:45:00,22.29,22.31,22.28,22.28,66500.0,14.1355,14.1482,14.1292,14.1292,66500.0
2010-10-11 11:50:00,22.28,22.3,22.27,22.3,49700.0,14.1292,14.1419,14.1229,14.1419,49700.0
2010-10-11 11:55:00,22.29,22.3,22.25,22.25,45200.0,14.1355,14.1419,14.1102,14.1102,45200.0
2010-10-11 12:00:00,22.25,22.26,22.24,22.24,45100.0,14.1102,14.1165,14.1038,14.1038,45100.0
2010-10-11 12:05:00,22.25,22.25,22.22,22.24,54200.0,14.1102,14.1102,14.0912,14.1038,54200.0
2010-10-11 12:10:00,22.24,22.26,22.23,22.25,46700.0,14.1038,14.1165,14.0975,14.1102,46700.0
2010-10-11 12:15:00,22.25,22.26,22.23,22.24,33600.0,14.1102,14.1165,14.0975,14.1038,33600.0
2010-10-11 12:20:00,22.24,22.25,22.23,22.25,47100.0,14.1038,14.1102,14.0975,14.1102,47100.0
2010-10-11 12:25:00,22.25,22.26,22.24,22.25,19500.0,14.1102,14.1165,14.1038,14.1102,19500.0
2010-10-11 12:30:00,22.24,22.25,22.23,22.25,16500.0,14.1038,14.1102,14.0975,14.1102,16500.0
2010-10-11 12:35:00,22.24,22.28,22.24,22.27,28700.0,14.1038,14.1292,14.1038,14.1229,28700.0
2010-10-11 12:40:00,22.28,22.28,22.24,22.25,28300.0,14.1292,14.1292,14.1038,14.1102,28300.0
2010-10-11 12:45:00,22.25,22.25,22.24,22.25,39500.0,14.1102,14.1102,14.1038,14.1102,39500.0
2010-10-11 12:50:00,22.25,22.25,22.22,22.22,51100.0,14.1102,14.1102,14.0912,14.0912,51100.0
2010-10-11 12:55:00,22.23,22.24,22.22,22.22,28700.0,14.0975,14.1038,14.0912,14.0912,28700.0
2010-10-11 13:00:00,22.23,22.23,22.2,22.21,77700.0,14.0975,14.0975,14.0785,14.0848,77700.0
2010-10-11 13:05:00,22.22,22.23,22.21,22.22,13800.0,14.0912,14.0975,14.0848,14.0912,13800.0
2010-10-11 13:10:00,22.23,22.23,22.21,22.22,23600.0,14.0975,14.0975,14.0848,14.0912,23600.0
2010-10-11 13:15:00,22.21,22.22,22.19,22.2,77400.0,14.0848,14.0912,14.0721,14.0785,77400.0
2010-10-11 13:20:00,22.2,22.21,22.19,22.2,17200.0,14.0785,14.0848,14.0721,14.0785,17200.0
2010-10-11 13:25:00,22.21,22.22,22.2,22.21,11200.0,14.0848,14.0912,14.0785,14.0848,11200.0
2010-10-11 13:30:00,22.22,22.22,22.2,22.2,18100.0,14.0912,14.0912,14.0785,14.0785,18100.0
2010-10-11 13:35:00,22.2,22.21,22.2,22.2,24000.0,14.0785,14.0848,14.0785,14.0785,24000.0
2010-10-11 13:40:00,22.21,22.22,22.21,22.22,10200.0,14.0848,14.0912,14.0848,14.0912,10200.0
2010-10-11 13:45:00,22.21,22.24,22.19,22.24,48800.0,14.0848,14.1038,14.0721,14.1038,48800.0
2010-10-11 13:50:00,22.23,22.24,22.22,22.22,12900.0,14.0975,14.1038,14.0912,14.0912,12900.0
2010-10-11 13:55:00,22.23,22.24,22.22,22.24,29600.0,14.0975,14.1038,14.0912,14.1038,29600.0
2010-10-11 14:00:00,22.24,22.25,22.22,22.23,51900.0,14.1038,14.1102,14.0912,14.0975,51900.0
2010-10-11 14:05:00,22.23,22.26,22.22,22.23,42600.0,14.0975,14.1165,14.0912,14.0975,42600.0
2010-10-11 14:10:00,22.23,22.24,22.18,22.18,51200.0,14.0975,14.1038,14.0658,14.0658,51200.0
2010-10-11 14:15:00,22.18,22.22,22.18,22.21,62900.0,14.0658,14.0912,14.0658,14.0848,62900.0
2010-10-11 14:20:00,22.21,22.22,22.2,22.2,32300.0,14.0848,14.0912,14.0785,14.0785,32300.0
2010-10-11 14:25:00,22.2,22.21,22.18,22.19,65900.0,14.0785,14.0848,14.0658,14.0721,65900.0
2010-10-11 14:30:00,22.18,22.2,22.18,22.2,33900.0,14.0658,14.0785,14.0658,14.0785,33900.0
2010-10-11 14:35:00,22.2,22.2,22.19,22.19,32700.0,14.0785,14.0785,14.0721,14.0721,32700.0
2010-10-11 14:40:00,22.2,22.2,22.18,22.19,72900.0,14.0785,14.0785,14.0658,14.0721,72900.0
2010-10-11 14:45:00,22.18,22.2,22.17,22.17,64900.0,14.0658,14.0785,14.0594,14.0594,64900.0
2010-10-11 14:50:00,22.17,22.19,22.16,22.17,101700.0,14.0594,14.0721,14.0531,14.0594,101700.0
2010-10-11 14:55:00,22.17,22.19,22.17,22.19,46200.0,14.0594,14.0721,14.0594,14.0721,46200.0
2010-10-11 15:00:00,22.19,22.19,22.17,22.19,104600.0,14.0721,14.0721,14.0594,14.0721,104600.0
2010-10-11 15:05:00,22.19,22.19,22.17,22.19,43800.0,14.0721,14.0721,14.0594,14.0721,43800.0
2010-10-11 15:10:00,22.18,22.19,22.15,22.17,95800.0,14.0658,14.0721,14.0468,14.0594,95800.0
2010-10-11 15:15:00,22.17,22.18,22.16,22.18,27300.0,14.0594,14.0658,14.0531,14.0658,27300.0
2010-10-11 15:20:00,22.17,22.18,22.15,22.18,69200.0,14.0594,14.0658,14.0468,14.0658,69200.0
2010-10-11 15:25:00,22.18,22.2,22.17,22.19,92800.0,14.0658,14.0785,14.0594,14.0721,92800.0
2010-10-11 15:30:00,22.19,22.2,22.16,22.18,204800.0,14.0721,14.0785,14.0531,14.0658,204800.0
2010-10-11 15:35:00,22.17,22.18,22.15,22.15,81900.0,14.0594,14.0658,14.0468,14.0468,81900.0
2010-10-11 15:40:00,22.15,22.16,22.14,22.15,98400.0,14.0468,14.0531,14.0404,14.0468,98400.0
2010-10-11 15:45:00,22.15,22.19,22.15,22.19,59800.0,14.0468,14.0721,14.0468,14.0721,59800.0
2010-10-11 15:50:00,22.19,22.23,22.18,22.23,95600.0,14.0721,14.0975,14.0658,14.0975,95600.0
2010-10-11 15:55:00,22.22,22.25,22.22,22.24,195500.0,14.0912,14.1102,14.0912,14.1038,195500.0
2010-10-12 09:30:00,22.16,22.23,22.16,22.2,86200.0,14.0531,14.0975,14.0531,14.0785,86200.0
2010-10-12 09:35:00,22.2,22.24,22.19,22.24,110800.0,14.0785,14.1038,14.0721,14.1038,110800.0
2010-10-12 09:40:00,22.23,22.29,22.22,22.27,202800.0,14.0975,14.1355,14.0912,14.1229,202800.0
2010-10-12 09:45:00,22.27,22.29,22.26,22.27,299100.0,14.1229,14.1355,14.1165,14.1229,299100.0
2010-10-12 09:50:00,22.27,22.33,22.25,22.32,197600.0,14.1229,14.1609,14.1102,14.1546,197600.0
2010-10-12 09:55:00,22.33,22.38,22.31,22.35,135400.0,14.1609,14.1926,14.1482,14.1736,135400.0
2010-10-12 10:00:00,22.35,22.39,22.32,22.37,137500.0,14.1736,14.199,14.1546,14.1863,137500.0
2010-10-12 10:05:00,22.37,22.39,22.29,22.29,137400.0,14.1863,14.199,14.1355,14.1355,137400.0
2010-10-12 10:10:00,22.29,22.35,22.29,22.34,99300.0,14.1355,14.1736,14.1355,14.1673,99300.0
2010-10-12 10:15:00,22.35,22.36,22.33,22.35,143800.0,14.1736,14.1799,14.1609,14.1736,143800.0
2010-10-12 10:20:00,22.35,22.35,22.31,22.32,85000.0,14.1736,14.1736,14.1482,14.1546,85000.0
2010-10-12 10:25:00,22.32,22.33,22.3,22.3,31900.0,14.1546,14.1609,14.1419,14.1419,31900.0
2010-10-12 10:30:00,22.31,22.31,22.26,22.27,95100.0,14.1482,14.1482,14.1165,14.1229,95100.0
2010-10-12 10:35:00,22.27,22.33,22.25,22.33,63300.0,14.1229,14.1609,14.1102,14.1609,63300.0
2010-10-12 10:40:00,22.32,22.36,22.3,22.34,164500.0,14.1546,14.1799,14.1419,14.1673,164500.0
2010-10-12 10:45:00,22.34,22.43,22.34,22.42,219700.0,14.1673,14.2243,14.1673,14.218,219700.0
2010-10-12 10:50:00,22.42,22.47,22.42,22.45,185800.0,14.218,14.2497,14.218,14.237,185800.0
2010-10-12 10:55:00,22.45,22.49,22.45,22.48,178000.0,14.237,14.2624,14.237,14.256,178000.0
2010-10-12 11:00:00,22.48,22.48,22.42,22.44,182700.0,14.256,14.256,14.218,14.2307,182700.0
2010-10-12 11:05:00,22.43,22.45,22.41,22.43,59000.0,14.2243,14.237,14.2116,14.2243,59000.0
2010-10-12 11:10:00,22.42,22.44,22.4,22.4,56000.0,14.218,14.2307,14.2053,14.2053,56000.0
2010-10-12 11:15:00,22.41,22.42,22.4,22.42,75800.0,14.2116,14.218,14.2053,14.218,75800.0
2010-10-12 11:20:00,22.42,22.44,22.42,22.43,30200.0,14.218,14.2307,14.218,14.2243,30200.0
2010-10-12 11:25:00,22.43,22.44,22.43,22.44,101400.0,14.2243,14.2307,14.2243,14.2307,101400.0
2010-10-12 11:30:00,22.44,22.48,22.43,22.48,59000.0,14.2307,14.256,14.2243,14.256,59000.0
2010-10-12 11:35:00,22.48,22.54,22.47,22.54,224400.0,14.256,14.2941,14.2497,14.2941,224400.0
2010-10-12 11:40:00,22.53,22.56,22.53,22.55,145000.0,14.2877,14.3068,14.2877,14.3004,145000.0
2010-10-12 11:45:00,22.55,22.56,22.54,22.56,135100.0,14.3004,14.3068,14.2941,14.3068,135100.0
2010-10-12 11:50:00,22.56,22.59,22.54,22.59,205700.0,14.3068,14.3258,14.2941,14.3258,205700.0
2010-10-12 11:55:00,22.59,22.64,22.58,22.64,213200.0,14.3258,14.3575,14.3195,14.3575,213200.0
2010-10-12 12:00:00,22.63,22.64,22.62,22.64,207000.0,14.3512,14.3575,14.3448,14.3575,207000.0
2010-10-12 12:05:00,22.64,22.64,22.6,22.6,67600.0,14.3575,14.3575,14.3321,14.3321,67600.0
2010-10-12 12:10:00,22.6,22.64,22.6,22.64,88900.0,14.3321,14.3575,14.3321,14.3575,88900.0
2010-10-12 12:15:00,22.63,22.64,22.62,22.64,61400.0,14.3512,14.3575,14.3448,14.3575,61400.0
2010-10-12 12:20:00,22.64,22.65,22.61,22.62,96900.0,14.3575,14.3638,14.3385,14.3448,96900.0
2010-10-12 12:25:00,22.63,22.64,22.62,22.62,50300.0,14.3512,14.3575,14.3448,14.3448,50300.0
2010-10-12 12:30:00,22.62,22.63,22.61,22.62,73700.0,14.3448,14.3512,14.3385,14.3448,73700.0
2010-10-12 12:35:00,22.61,22.62,22.61,22.61,22700.0,14.3385,14.3448,14.3385,14.3385,22700.0
2010-10-12 12:40:00,22.62,22.62,22.61,22.61,34000.0,14.3448,14.3448,14.3385,14.3385,34000.0
2010-10-12 12:45:00,22.61,22.62,22.57,22.58,120700.0,14.3385,14.3448,14.3131,14.3195,120700.0
2010-10-12 12:50:00,22.58,22.6,22.58,22.6,27600.0,14.3195,14.3321,14.3195,14.3321,27600.0
2010-10-12 12:55:00,22.6,22.61,22.59,22.61,47700.0,14.3321,14.3385,14.3258,14.3385,47700.0
2010-10-12 13:00:00,22.61,22.61,22.57,22.58,82900.0,14.3385,14.3385,14.3131,14.3195,82900.0
2010-10-12 13:05:00,22.57,22.59,22.56,22.59,49300.0,14.3131,14.3258,14.3068,14.3258,49300.0
2010-10-12 13:10:00,22.58,22.62,22.58,22.62,43300.0,14.3195,14.3448,14.3195,14.3448,43300.0
2010-10-12 13:15:00,22.61,22.63,22.61,22.63,71200.0,14.3385,14.3512,14.3385,14.3512,71200.0
2010-10-12 13:20:00,22.63,22.65,22.63,22.65,77800.0,14.3512,14.3638,14.3512,14.3638,77800.0
2010-10-12 13:25:00,22.65,22.65,22.64,22.65,26200.0,14.3638,14.3638,14.3575,14.3638,26200.0
2010-10-12 13:30:00,22.65,22.65,22.63,22.63,73000.0,14.3638,14.3638,14.3512,14.3512,73000.0
2010-10-12 13:35:00,22.64,22.66,22.63,22.66,173300.0,14.3575,14.3702,14.3512,14.3702,173300.0
2010-10-12 13:40:00,22.66,22.66,22.64,22.65,90700.0,14.3702,14.3702,14.3575,14.3638,90700.0
2010-10-12 13:45:00,22.64,22.68,22.64,22.68,84600.0,14.3575,14.3829,14.3575,14.3829,84600.0
2010-10-12 13:50:00,22.68,22.68,22.67,22.67,63400.0,14.3829,14.3829,14.3765,14.3765,63400.0
2010-10-12 13:55:00,22.68,22.68,22.67,22.68,59200.0,14.3829,14.3829,14.3765,14.3829,59200.0
2010-10-12 14:00:00,22.68,22.73,22.62,22.72,360800.0,14.3829,14.4146,14.3448,14.4082,360800.0
2010-10-12 14:05:00,22.71,22.73,22.69,22.73,159600.0,14.4019,14.4146,14.3892,14.4146,159600.0
2010-10-12 14:10:00,22.73,22.8,22.72,22.79,208200.0,14.4146,14.459,14.4082,14.4526,208200.0
2010-10-12 14:15:00,22.79,22.85,22.78,22.81,203200.0,14.4526,14.4907,14.4463,14.4653,203200.0
2010-10-12 14:20:00,22.81,22.81,22.73,22.74,145200.0,14.4653,14.4653,14.4146,14.4209,145200.0
2010-10-12 14:25:00,22.74,22.78,22.73,22.75,92500.0,14.4209,14.4463,14.4146,14.4273,92500.0
2010-10-12 14:30:00,22.75,22.77,22.67,22.72,145800.0,14.4273,14.4399,14.3765,14.4082,145800.0
2010-10-12 14:35:00,22.72,22.73,22.69,22.7,78100.0,14.4082,14.4146,14.3892,14.3956,78100.0
2010-10-12 14:40:00,22.69,22.75,22.69,22.73,163300.0,14.3892,14.4273,14.3892,14.4146,163300.0
2010-10-12 14:45:00,22.73,22.77,22.72,22.75,178400.0,14.4146,14.4399,14.4082,14.4273,178400.0
2010-10-12 14:50:00,22.75,22.77,22.74,22.77,267800.0,14.4273,14.4399,14.4209,14.4399,267800.0
2010-10-12 14:55:00,22.77,22.81,22.76,22.81,564300.0,14.4399,14.4653,14.4336,14.4653,564300.0
2010-10-12 15:00:00,22.81,22.81,22.75,22.77,229700.0,14.4653,14.4653,14.4273,14.4399,229700.0
2010-10-12 15:05:00,22.77,22.81,22.76,22.77,216900.0,14.4399,14.4653,14.4336,14.4399,216900.0
2010-10-12 15:10:00,22.77,22.8,22.76,22.78,360100.0,14.4399,14.459,14.4336,14.4463,360100.0
2010-10-12 15:15:00,22.78,22.81,22.77,22.78,181200.0,14.4463,14.4653,14.4399,14.4463,181200.0
2010-10-12 15:20:00,22.77,22.87,22.77,22.86,288700.0,14.4399,14.5034,14.4399,14.497,288700.0
2010-10-12 15:25:00,22.86,22.92,22.86,22.91,262800.0,14.497,14.5351,14.497,14.5287,262800.0
2010-10-12 15:30:00,22.92,22.92,22.89,22.91,297700.0,14.5351,14.5351,14.516,14.5287,297700.0
2010-10-12 15:35:00,22.91,22.92,22.89,22.91,209700.0,14.5287,14.5351,14.516,14.5287,209700.0
2010-10-12 15:40:00,22.91,22.92,22.88,22.92,312800.0,14.5287,14.5351,14.5097,14.5351,312800.0
2010-10-12 15:45:00,22.91,22.92,22.9,22.92,352200.0,14.5287,14.5351,14.5224,14.5351,352200.0
2010-10-12 15:50:00,22.92,22.93,22.89,22.92,545900.0,14.5351,14.5414,14.516,14.5351,545900.0
2010-10-12 15:55:00,22.92,22.92,22.89,22.9,837600.0,14.5351,14.5351,14.516,14.5224,837600.0
2010-10-13 09:30:00,23.04,23.06,22.72,22.72,281200.0,14.6112,14.6238,14.4082,14.4082,281200.0
2010-10-13 09:35:00,22.71,22.73,22.55,22.7,262500.0,14.4019,14.4146,14.3004,14.3956,262500.0
2010-10-13 09:40:00,22.7,22.83,22.69,22.83,169200.0,14.3956,14.478,14.3892,14.478,169200.0
2010-10-13 09:45:00,22.82,22.92,22.82,22.91,211600.0,14.4717,14.5351,14.4717,14.5287,211600.0
2010-10-13 09:50:00,22.91,22.94,22.85,22.93,214800.0,14.5287,14.5477,14.4907,14.5414,214800.0
2010-10-13 09:55:00,22.94,22.94,22.88,22.9,126600.0,14.5477,14.5477,14.5097,14.5224,126600.0
2010-10-13 10:00:00,22.9,22.95,22.88,22.95,286400.0,14.5224,14.5541,14.5097,14.5541,286400.0
2010-10-13 10:05:00,22.96,22.98,22.95,22.97,166300.0,14.5604,14.5731,14.5541,14.5668,166300.0
2010-10-13 10:10:00,22.96,22.96,22.87,22.91,212200.0,14.5604,14.5604,14.5034,14.5287,212200.0
2010-10-13 10:15:00,22.92,22.92,22.88,22.89,270600.0,14.5351,14.5351,14.5097,14.516,270600.0
2010-10-13 10:20:00,22.88,22.93,22.85,22.92,423000.0,14.5097,14.5414,14.4907,14.5351,423000.0
2010-10-13 10:25:00,22.92,22.95,22.91,22.94,171300.0,14.5351,14.5541,14.5287,14.5477,171300.0
2010-10-13 10:30:00,22.94,22.94,22.89,22.93,157500.0,14.5477,14.5477,14.516,14.5414,157500.0
2010-10-13 10:35:00,22.92,22.99,22.92,22.98,130900.0,14.5351,14.5795,14.5351,14.5731,130900.0
2010-10-13 10:40:00,22.98,22.99,22.96,22.97,82100.0,14.5731,14.5795,14.5604,14.5668,82100.0
2010-10-13 10:45:00,22.97,23.0,22.97,23.0,180900.0,14.5668,14.5858,14.5668,14.5858,180900.0
2010-10-13 10:50:00,23.0,23.04,22.99,23.04,145000.0,14.5858,14.6112,14.5795,14.6112,145000.0
2010-10-13 10:55:00,23.04,23.05,23.01,23.05,102500.0,14.6112,14.6175,14.5921,14.6175,102500.0
2010-10-13 11:00:00,23.05,23.08,23.04,23.08,163300.0,14.6175,14.6365,14.6112,14.6365,163300.0
2010-10-13 11:05:00,23.08,23.18,23.07,23.15,267900.0,14.6365,14.6999,14.6302,14.6809,267900.0
2010-10-13 11:10:00,23.16,23.23,23.16,23.21,276700.0,14.6873,14.7317,14.6873,14.719,276700.0
2010-10-13 11:15:00,23.21,23.22,23.13,23.16,150800.0,14.719,14.7253,14.6682,14.6873,150800.0
2010-10-13 11:20:00,23.16,23.16,23.05,23.05,203200.0,14.6873,14.6873,14.6175,14.6175,203200.0
2010-10-13 11:25:00,23.05,23.06,22.99,23.01,112400.0,14.6175,14.6238,14.5795,14.5921,112400.0
2010-10-13 11:30:00,23.0,23.02,22.99,23.0,135900.0,14.5858,14.5985,14.5795,14.5858,135900.0
2010-10-13 11:35:00,23.0,23.02,22.99,23.0,97800.0,14.5858,14.5985,14.5795,14.5858,97800.0
2010-10-13 11:40:00,23.0,23.0,22.96,22.96,132600.0,14.5858,14.5858,14.5604,14.5604,132600.0
2010-10-13 11:45:00,22.97,22.98,22.96,22.97,60600.0,14.5668,14.5731,14.5604,14.5668,60600.0
2010-10-13 11:50:00,22.97,22.98,22.94,22.95,71900.0,14.5668,14.5731,14.5477,14.5541,71900.0
2010-10-13 11:55:00,22.95,22.95,22.94,22.95,47100.0,14.5541,14.5541,14.5477,14.5541,47100.0
2010-10-13 12:00:00,22.95,22.98,22.94,22.95,101900.0,14.5541,14.5731,14.5477,14.5541,101900.0
2010-10-13 12:05:00,22.95,22.98,22.94,22.94,73600.0,14.5541,14.5731,14.5477,14.5477,73600.0
2010-10-13 12:10:00,22.94,22.95,22.92,22.93,49400.0,14.5477,14.5541,14.5351,14.5414,49400.0
2010-10-13 12:15:00,22.93,22.96,22.92,22.96,59900.0,14.5414,14.5604,14.5351,14.5604,59900.0
2010-10-13 12:20:00,22.96,22.98,22.95,22.96,46100.0,14.5604,14.5731,14.5541,14.5604,46100.0
2010-10-13 12:25:00,22.97,22.98,22.95,22.95,56500.0,14.5668,14.5731,14.5541,14.5541,56500.0
2010-10-13 12:30:00,22.95,23.02,22.95,23.01,135700.0,14.5541,14.5985,14.5541,14.5921,135700.0
2010-10-13 12:35:00,23.01,23.04,23.01,23.02,93000.0,14.5921,14.6112,14.5921,14.5985,93000.0
2010-10-13 12:40:00,23.02,23.02,22.98,23.01,90800.0,14.5985,14.5985,14.5731,14.5921,90800.0
2010-10-13 12:45:00,23.0,23.01,22.99,23.01,119400.0,14.5858,14.5921,14.5795,14.5921,119400.0
2010-10-13 12:50:00,23.01,23.03,23.0,23.02,67600.0,14.5921,14.6048,14.5858,14.5985,67600.0
2010-10-13 12:55:00,23.01,23.02,22.99,23.0,35000.0,14.5921,14.5985,14.5795,14.5858,35000.0
2010-10-13 13:00:00,23.0,23.0,22.97,22.97,45600.0,14.5858,14.5858,14.5668,14.5668,45600.0
2010-10-13 13:05:00,22.97,23.0,22.97,22.99,71700.0,14.5668,14.5858,14.5668,14.5795,71700.0
2010-10-13 13:10:00,22.99,23.0,22.98,23.0,28000.0,14.5795,14.5858,14.5731,14.5858,28000.0
2010-10-13 13:15:00,22.99,23.04,22.99,23.02,101900.0,14.5795,14.6112,14.5795,14.5985,101900.0
2010-10-13 13:20:00,23.02,23.03,23.01,23.02,60600.0,14.5985,14.6048,14.5921,14.5985,60600.0
2010-10-13 13:25:00,23.01,23.02,22.99,23.01,84200.0,14.5921,14.5985,14.5795,14.5921,84200.0
2010-10-13 13:30:00,23.01,23.04,22.99,23.03,111900.0,14.5921,14.6112,14.5795,14.6048,111900.0
2010-10-13 13:35:00,23.04,23.08,23.02,23.03,83000.0,14.6112,14.6365,14.5985,14.6048,83000.0
2010-10-13 13:40:00,23.02,23.03,23.01,23.02,25300.0,14.5985,14.6048,14.5921,14.5985,25300.0
2010-10-13 13:45:00,23.01,23.02,22.95,22.95,159400.0,14.5921,14.5985,14.5541,14.5541,159400.0
2010-10-13 13:50:00,22.95,22.96,22.94,22.96,36000.0,14.5541,14.5604,14.5477,14.5604,36000.0
2010-10-13 13:55:00,22.96,22.96,22.93,22.93,54900.0,14.5604,14.5604,14.5414,14.5414,54900.0
2010-10-13 14:00:00,22.94,22.98,22.94,22.97,87500.0,14.5477,14.5731,14.5477,14.5668,87500.0
2010-10-13 14:05:00,22.97,22.97,22.94,22.94,103800.0,14.5668,14.5668,14.5477,14.5477,103800.0
2010-10-13 14:10:00,22.95,22.98,22.95,22.97,261700.0,14.5541,14.5731,14.5541,14.5668,261700.0
2010-10-13 14:15:00,22.96,22.97,22.94,22.96,55500.0,14.5604,14.5668,14.5477,14.5604,55500.0
2010-10-13 14:20:00,22.95,22.96,22.91,22.91,67300.0,14.5541,14.5604,14.5287,14.5287,67300.0
2010-10-13 14:25:00,22.91,22.95,22.9,22.94,198200.0,14.5287,14.5541,14.5224,14.5477,198200.0
2010-10-13 14:30:00,22.94,22.96,22.94,22.95,50200.0,14.5477,14.5604,14.5477,14.5541,50200.0
2010-10-13 14:35:00,22.96,22.96,22.91,22.92,247600.0,14.5604,14.5604,14.5287,14.5351,247600.0
2010-10-13 14:40:00,22.93,22.96,22.93,22.93,63900.0,14.5414,14.5604,14.5414,14.5414,63900.0
2010-10-13 14:45:00,22.94,22.94,22.89,22.9,90700.0,14.5477,14.5477,14.516,14.5224,90700.0
2010-10-13 14:50:00,22.89,22.91,22.85,22.86,279400.0,14.516,14.5287,14.4907,14.497,279400.0
2010-10-13 14:55:00,22.86,22.87,22.81,22.82,224000.0,14.497,14.5034,14.4653,14.4717,224000.0
2010-10-13 15:00:00,22.81,22.84,22.79,22.8,220700.0,14.4653,14.4843,14.4526,14.459,220700.0
2010-10-13 15:05:00,22.81,22.87,22.8,22.87,96100.0,14.4653,14.5034,14.459,14.5034,96100.0
2010-10-13 15:10:00,22.87,22.87,22.81,22.82,198300.0,14.5034,14.5034,14.4653,14.4717,198300.0
2010-10-13 15:15:00,22.81,22.87,22.81,22.85,236600.0,14.4653,14.5034,14.4653,14.4907,236600.0
2010-10-13 15:20:00,22.85,22.91,22.84,22.89,1480600.0,14.4907,14.5287,14.4843,14.516,1480600.0
2010-10-13 15:25:00,22.9,22.91,22.89,22.9,800600.0,14.5224,14.5287,14.516,14.5224,800600.0
2010-10-13 15:30:00,22.89,22.92,22.88,22.89,1869800.0,14.516,14.5351,14.5097,14.516,1869800.0
2010-10-13 15:35:00,22.89,22.91,22.85,22.85,572900.0,14.516,14.5287,14.4907,14.4907,572900.0
2010-10-13 15:40:00,22.86,22.87,22.85,22.87,315900.0,14.497,14.5034,14.4907,14.5034,315900.0
2010-10-13 15:45:00,22.86,22.88,22.86,22.88,378400.0,14.497,14.5097,14.497,14.5097,378400.0
2010-10-13 15:50:00,22.87,22.89,22.83,22.83,754800.0,14.5034,14.516,14.478,14.478,754800.0
2010-10-13 15:55:00,22.83,22.86,22.83,22.86,783700.0,14.478,14.497,14.478,14.497,783700.0
2010-10-14 09:30:00,22.86,22.86,22.57,22.58,481600.0,14.497,14.497,14.3131,14.3195,481600.0
2010-10-14 09:35:00,22.58,22.58,22.27,22.36,965800.0,14.3195,14.3195,14.1229,14.1799,965800.0
2010-10-14 09:40:00,22.36,22.61,22.35,22.56,639900.0,14.1799,14.3385,14.1736,14.3068,639900.0
2010-10-14 09:45:00,22.57,22.58,22.51,22.55,548200.0,14.3131,14.3195,14.2751,14.3004,548200.0
2010-10-14 09:50:00,22.55,22.67,22.53,22.55,395300.0,14.3004,14.3765,14.2877,14.3004,395300.0
2010-10-14 09:55:00,22.55,22.55,22.5,22.51,308300.0,14.3004,14.3004,14.2687,14.2751,308300.0
2010-10-14 10:00:00,22.51,22.59,22.51,22.58,204300.0,14.2751,14.3258,14.2751,14.3195,204300.0
2010-10-14 10:05:00,22.58,22.58,22.44,22.47,207200.0,14.3195,14.3195,14.2307,14.2497,207200.0
2010-10-14 10:10:00,22.47,22.5,22.4,22.41,164600.0,14.2497,14.2687,14.2053,14.2116,164600.0
2010-10-14 10:15:00,22.4,22.48,22.4,22.41,151500.0,14.2053,14.256,14.2053,14.2116,151500.0
2010-10-14 10:20:00,22.41,22.48,22.39,22.47,149700.0,14.2116,14.256,14.199,14.2497,149700.0
2010-10-14 10:25:00,22.47,22.47,22.41,22.44,273200.0,14.2497,14.2497,14.2116,14.2307,273200.0
2010-10-14 10:30:00,22.43,22.48,22.42,22.47,103700.0,14.2243,14.256,14.218,14.2497,103700.0
2010-10-14 10:35:00,22.47,22.58,22.47,22.56,143600.0,14.2497,14.3195,14.2497,14.3068,143600.0
2010-10-14 10:40:00,22.57,22.57,22.5,22.5,101700.0,14.3131,14.3131,14.2687,14.2687,101700.0
2010-10-14 10:45:00,22.5,22.57,22.5,22.53,77200.0,14.2687,14.3131,14.2687,14.2877,77200.0
2010-10-14 10:50:00,22.54,22.54,22.49,22.5,95300.0,14.2941,14.2941,14.2624,14.2687,95300.0
2010-10-14 10:55:00,22.5,22.5,22.44,22.44,116000.0,14.2687,14.2687,14.2307,14.2307,116000.0
2010-10-14 11:00:00,22.44,22.45,22.44,22.45,96000.0,14.2307,14.237,14.2307,14.237,96000.0
2010-10-14 11:05:00,22.45,22.47,22.43,22.47,117800.0,14.237,14.2497,14.2243,14.2497,117800.0
2010-10-14 11:10:00,22.47,22.47,22.44,22.44,55300.0,14.2497,14.2497,14.2307,14.2307,55300.0
2010-10-14 11:15:00,22.45,22.45,22.39,22.41,107000.0,14.237,14.237,14.199,14.2116,107000.0
2010-10-14 11:20:00,22.41,22.41,22.35,22.36,40100.0,14.2116,14.2116,14.1736,14.1799,40100.0
2010-10-14 11:25:00,22.35,22.35,22.27,22.28,284400.0,14.1736,14.1736,14.1229,14.1292,284400.0
2010-10-14 11:30:00,22.27,22.33,22.27,22.29,269500.0,14.1229,14.1609,14.1229,14.1355,269500.0
2010-10-14 11:35:00,22.29,22.3,22.24,22.25,116400.0,14.1355,14.1419,14.1038,14.1102,116400.0
2010-10-14 11:40:00,22.24,22.28,22.23,22.23,169900.0,14.1038,14.1292,14.0975,14.0975,169900.0
2010-10-14 11:45:00,22.24,22.26,22.19,22.2,150700.0,14.1038,14.1165,14.0721,14.0785,150700.0
2010-10-14 11:50:00,22.2,22.26,22.19,22.25,55300.0,14.0785,14.1165,14.0721,14.1102,55300.0
2010-10-14 11:55:00,22.25,22.25,22.22,22.24,36900.0,14.1102,14.1102,14.0912,14.1038,36900.0
2010-10-14 12:00:00,22.23,22.28,22.22,22.27,67600.0,14.0975,14.1292,14.0912,14.1229,67600.0
2010-10-14 12:05:00,22.27,22.28,22.25,22.27,56400.0,14.1229,14.1292,14.1102,14.1229,56400.0
2010-10-14 12:10:00,22.26,22.27,22.24,22.25,53400.0,14.1165,14.1229,14.1038,14.1102,53400.0
2010-10-14 12:15:00,22.25,22.25,22.21,22.21,77300.0,14.1102,14.1102,14.0848,14.0848,77300.0
2010-10-14 12:20:00,22.21,22.22,22.18,22.18,83500.0,14.0848,14.0912,14.0658,14.0658,83500.0
2010-10-14 12:25:00,22.18,22.2,22.17,22.2,166500.0,14.0658,14.0785,14.0594,14.0785,166500.0
2010-10-14 12:30:00,22.19,22.19,22.16,22.18,79400.0,14.0721,14.0721,14.0531,14.0658,79400.0
2010-10-14 12:35:00,22.17,22.22,22.17,22.2,142400.0,14.0594,14.0912,14.0594,14.0785,142400.0
2010-10-14 12:40:00,22.2,22.22,22.2,22.2,60000.0,14.0785,14.0912,14.0785,14.0785,60000.0
2010-10-14 12:45:00,22.2,22.23,22.2,22.23,65600.0,14.0785,14.0975,14.0785,14.0975,65600.0
2010-10-14 12:50:00,22.22,22.26,22.22,22.26,187800.0,14.0912,14.1165,14.0912,14.1165,187800.0
2010-10-14 12:55:00,22.25,22.31,22.25,22.29,126100.0,14.1102,14.1482,14.1102,14.1355,126100.0
2010-10-14 13:00:00,22.28,22.32,22.25,22.32,197200.0,14.1292,14.1546,14.1102,14.1546,197200.0
2010-10-14 13:05:00,22.32,22.32,22.26,22.29,284000.0,14.1546,14.1546,14.1165,14.1355,284000.0
2010-10-14 13:10:00,22.29,22.3,22.27,22.28,28700.0,14.1355,14.1419,14.1229,14.1292,28700.0
2010-10-14 13:15:00,22.27,22.28,22.26,22.27,91900.0,14.1229,14.1292,14.1165,14.1229,91900.0
2010-10-14 13:20:00,22.27,22.31,22.26,22.29,99300.0,14.1229,14.1482,14.1165,14.1355,99300.0
2010-10-14 13:25:00,22.29,22.3,22.26,22.26,56500.0,14.1355,14.1419,14.1165,14.1165,56500.0
2010-10-14 13:30:00,22.26,22.29,22.26,22.29,37400.0,14.1165,14.1355,14.1165,14.1355,37400.0
2010-10-14 13:35:00,22.29,22.33,22.28,22.33,56500.0,14.1355,14.1609,14.1292,14.1609,56500.0
2010-10-14 13:40:00,22.33,22.33,22.29,22.33,101800.0,14.1609,14.1609,14.1355,14.1609,101800.0
2010-10-14 13:45:00,22.32,22.33,22.31,22.31,78200.0,14.1546,14.1609,14.1482,14.1482,78200.0
2010-10-14 13:50:00,22.31,22.33,22.3,22.33,141500.0,14.1482,14.1609,14.1419,14.1609,141500.0
2010-10-14 13:55:00,22.32,22.34,22.31,22.32,90500.0,14.1546,14.1673,14.1482,14.1546,90500.0
2010-10-14 14:00:00,22.31,22.32,22.27,22.3,96900.0,14.1482,14.1546,14.1229,14.1419,96900.0
2010-10-14 14:05:00,22.3,22.3,22.26,22.27,205600.0,14.1419,14.1419,14.1165,14.1229,205600.0
2010-10-14 14:10:00,22.26,22.29,22.25,22.29,89100.0,14.1165,14.1355,14.1102,14.1355,89100.0
2010-10-14 14:15:00,22.28,22.31,22.27,22.31,78600.0,14.1292,14.1482,14.1229,14.1482,78600.0
2010-10-14 14:20:00,22.3,22.33,22.28,22.28,97300.0,14.1419,14.1609,14.1292,14.1292,97300.0
2010-10-14 14:25:00,22.28,22.3,22.24,22.24,146500.0,14.1292,14.1419,14.1038,14.1038,146500.0
2010-10-14 14:30:00,22.24,22.25,22.21,22.22,95400.0,14.1038,14.1102,14.0848,14.0912,95400.0
2010-10-14 14:35:00,22.21,22.27,22.2,22.24,121200.0,14.0848,14.1229,14.0785,14.1038,121200.0
2010-10-14 14:40:00,22.24,22.26,22.22,22.24,131800.0,14.1038,14.1165,14.0912,14.1038,131800.0
2010-10-14 14:45:00,22.23,22.26,22.22,22.24,126100.0,14.0975,14.1165,14.0912,14.1038,126100.0
2010-10-14 14:50:00,22.23,22.24,22.22,22.23,86200.0,14.0975,14.1038,14.0912,14.0975,86200.0
2010-10-14 14:55:00,22.23,22.23,22.18,22.22,184600.0,14.0975,14.0975,14.0658,14.0912,184600.0
2010-10-14 15:00:00,22.21,22.23,22.2,22.21,223400.0,14.0848,14.0975,14.0785,14.0848,223400.0
2010-10-14 15:05:00,22.22,22.28,22.21,22.27,171900.0,14.0912,14.1292,14.0848,14.1229,171900.0
2010-10-14 15:10:00,22.27,22.33,22.26,22.32,244400.0,14.1229,14.1609,14.1165,14.1546,244400.0
2010-10-14 15:15:00,22.33,22.33,22.3,22.32,110800.0,14.1609,14.1609,14.1419,14.1546,110800.0
2010-10-14 15:20:00,22.32,22.38,22.31,22.38,216400.0,14.1546,14.1926,14.1482,14.1926,216400.0
2010-10-14 15:25:00,22.37,22.38,22.35,22.36,235300.0,14.1863,14.1926,14.1736,14.1799,235300.0
2010-10-14 15:30:00,22.35,22.41,22.35,22.41,362300.0,14.1736,14.2116,14.1736,14.2116,362300.0
2010-10-14 15:35:00,22.41,22.5,22.4,22.45,607900.0,14.2116,14.2687,14.2053,14.237,607900.0
2010-10-14 15:40:00,22.46,22.47,22.45,22.46,244500.0,14.2434,14.2497,14.237,14.2434,244500.0
2010-10-14 15:45:00,22.46,22.47,22.45,22.46,642700.0,14.2434,14.2497,14.237,14.2434,642700.0
2010-10-14 15:50:00,22.46,22.53,22.45,22.51,681500.0,14.2434,14.2877,14.237,14.2751,681500.0
2010-10-14 15:55:00,22.51,22.6,22.5,22.58,1545200.0,14.2751,14.3321,14.2687,14.3195,1545200.0
2010-10-15 09:30:00,22.71,22.78,22.51,22.55,1324400.0,14.4019,14.4463,14.2751,14.3004,1324400.0
2010-10-15 09:35:00,22.54,22.6,22.41,22.44,766900.0,14.2941,14.3321,14.2116,14.2307,766900.0
2010-10-15 09:40:00,22.44,22.53,22.42,22.5,843700.0,14.2307,14.2877,14.218,14.2687,843700.0
2010-10-15 09:45:00,22.5,22.55,22.46,22.48,555100.0,14.2687,14.3004,14.2434,14.256,555100.0
2010-10-15 09:50:00,22.47,22.54,22.41,22.41,742100.0,14.2497,14.2941,14.2116,14.2116,742100.0
2010-10-15 09:55:00,22.42,22.51,22.33,22.36,282400.0,14.218,14.2751,14.1609,14.1799,282400.0
2010-10-15 10:00:00,22.35,22.4,22.27,22.3,229900.0,14.1736,14.2053,14.1229,14.1419,229900.0
2010-10-15 10:05:00,22.3,22.32,22.2,22.26,826200.0,14.1419,14.1546,14.0785,14.1165,826200.0
2010-10-15 10:10:00,22.25,22.28,22.15,22.15,346800.0,14.1102,14.1292,14.0468,14.0468,346800.0
2010-10-15 10:15:00,22.16,22.19,22.11,22.16,646400.0,14.0531,14.0721,14.0214,14.0531,646400.0
2010-10-15 10:20:00,22.16,22.18,22.09,22.1,337100.0,14.0531,14.0658,14.0087,14.0151,337100.0
2010-10-15 10:25:00,22.1,22.26,22.06,22.19,384700.0,14.0151,14.1165,13.9897,14.0721,384700.0
2010-10-15 10:30:00,22.18,22.32,22.16,22.32,443300.0,14.0658,14.1546,14.0531,14.1546,443300.0
2010-10-15 10:35:00,22.32,22.41,22.26,22.41,689100.0,14.1546,14.2116,14.1165,14.2116,689100.0
2010-10-15 10:40:00,22.4,22.55,22.4,22.49,537900.0,14.2053,14.3004,14.2053,14.2624,537900.0
2010-10-15 10:45:00,22.49,22.57,22.49,22.51,312400.0,14.2624,14.3131,14.2624,14.2751,312400.0
2010-10-15 10:50:00,22.5,22.58,22.48,22.57,229100.0,14.2687,14.3195,14.256,14.3131,229100.0
2010-10-15 10:55:00,22.57,22.67,22.57,22.62,361900.0,14.3131,14.3765,14.3131,14.3448,361900.0
2010-10-15 11:00:00,22.63,22.64,22.56,22.56,137200.0,14.3512,14.3575,14.3068,14.3068,137200.0
2010-10-15 11:05:00,22.56,22.65,22.54,22.64,123800.0,14.3068,14.3638,14.2941,14.3575,123800.0
2010-10-15 11:10:00,22.64,22.73,22.64,22.71,726000.0,14.3575,14.4146,14.3575,14.4019,726000.0
2010-10-15 11:15:00,22.71,22.83,22.71,22.75,423700.0,14.4019,14.478,14.4019,14.4273,423700.0
2010-10-15 11:20:00,22.75,22.77,22.7,22.77,971000.0,14.4273,14.4399,14.3956,14.4399,971000.0
2010-10-15 11:25:00,22.76,22.85,22.76,22.83,560000.0,14.4336,14.4907,14.4336,14.478,560000.0
2010-10-15 11:30:00,22.83,22.92,22.83,22.91,352600.0,14.478,14.5351,14.478,14.5287,352600.0
2010-10-15 11:35:00,22.91,22.93,22.8,22.8,386700.0,14.5287,14.5414,14.459,14.459,386700.0
2010-10-15 11:40:00,22.8,22.83,22.75,22.75,100900.0,14.459,14.478,14.4273,14.4273,100900.0
2010-10-15 11:45:00,22.75,22.76,22.69,22.69,112100.0,14.4273,14.4336,14.3892,14.3892,112100.0
2010-10-15 11:50:00,22.7,22.7,22.62,22.62,94400.0,14.3956,14.3956,14.3448,14.3448,94400.0
2010-10-15 11:55:00,22.62,22.62,22.55,22.61,129000.0,14.3448,14.3448,14.3004,14.3385,129000.0
2010-10-15 12:00:00,22.61,22.69,22.6,22.64,115100.0,14.3385,14.3892,14.3321,14.3575,115100.0
2010-10-15 12:05:00,22.64,22.66,22.58,22.64,170000.0,14.3575,14.3702,14.3195,14.3575,170000.0
2010-10-15 12:10:00,22.64,22.67,22.62,22.65,67600.0,14.3575,14.3765,14.3448,14.3638,67600.0
2010-10-15 12:15:00,22.65,22.7,22.64,22.67,150700.0,14.3638,14.3956,14.3575,14.3765,150700.0
2010-10-15 12:20:00,22.67,22.69,22.66,22.68,117400.0,14.3765,14.3892,14.3702,14.3829,117400.0
2010-10-15 12:25:00,22.69,22.69,22.65,22.68,74400.0,14.3892,14.3892,14.3638,14.3829,74400.0
2010-10-15 12:30:00,22.68,22.75,22.67,22.73,302000.0,14.3829,14.4273,14.3765,14.4146,302000.0
2010-10-15 12:35:00,22.73,22.74,22.7,22.72,153000.0,14.4146,14.4209,14.3956,14.4082,153000.0
2010-10-15 12:40:00,22.73,22.74,22.69,22.69,42300.0,14.4146,14.4209,14.3892,14.3892,42300.0
2010-10-15 12:45:00,22.69,22.77,22.69,22.76,46700.0,14.3892,14.4399,14.3892,14.4336,46700.0
2010-10-15 12:50:00,22.76,22.79,22.68,22.68,98100.0,14.4336,14.4526,14.3829,14.3829,98100.0
2010-10-15 12:55:00,22.68,22.74,22.67,22.73,392200.0,14.3829,14.4209,14.3765,14.4146,392200.0
2010-10-15 13:00:00,22.73,22.77,22.71,22.71,162700.0,14.4146,14.4399,14.4019,14.4019,162700.0
2010-10-15 13:05:00,22.72,22.76,22.71,22.75,136500.0,14.4082,14.4336,14.4019,14.4273,136500.0
2010-10-15 13:10:00,22.75,22.75,22.7,22.73,111300.0,14.4273,14.4273,14.3956,14.4146,111300.0
2010-10-15 13:15:00,22.72,22.73,22.69,22.69,75500.0,14.4082,14.4146,14.3892,14.3892,75500.0
2010-10-15 13:20:00,22.69,22.71,22.68,22.7,167000.0,14.3892,14.4019,14.3829,14.3956,167000.0
2010-10-15 13:25:00,22.7,22.73,22.7,22.72,94300.0,14.3956,14.4146,14.3956,14.4082,94300.0
2010-10-15 13:30:00,22.72,22.73,22.69,22.69,99800.0,14.4082,14.4146,14.3892,14.3892,99800.0
2010-10-15 13:35:00,22.69,22.71,22.67,22.68,149900.0,14.3892,14.4019,14.3765,14.3829,149900.0
2010-10-15 13:40:00,22.68,22.69,22.6,22.64,171000.0,14.3829,14.3892,14.3321,14.3575,171000.0
2010-10-15 13:45:00,22.64,22.67,22.62,22.66,137600.0,14.3575,14.3765,14.3448,14.3702,137600.0
2010-10-15 13:50:00,22.67,22.73,22.64,22.65,262700.0,14.3765,14.4146,14.3575,14.3638,262700.0
2010-10-15 13:55:00,22.65,22.66,22.64,22.65,267300.0,14.3638,14.3702,14.3575,14.3638,267300.0
2010-10-15 14:00:00,22.65,22.66,22.6,22.65,319600.0,14.3638,14.3702,14.3321,14.3638,319600.0
2010-10-15 14:05:00,22.65,22.69,22.64,22.66,198400.0,14.3638,14.3892,14.3575,14.3702,198400.0
2010-10-15 14:10:00,22.66,22.7,22.63,22.7,156300.0,14.3702,14.3956,14.3512,14.3956,156300.0
2010-10-15 14:15:00,22.7,22.72,22.69,22.69,68400.0,14.3956,14.4082,14.3892,14.3892,68400.0
2010-10-15 14:20:00,22.69,22.7,22.64,22.65,114000.0,14.3892,14.3956,14.3575,14.3638,114000.0
2010-10-15 14:25:00,22.64,22.69,22.64,22.68,63200.0,14.3575,14.3892,14.3575,14.3829,63200.0
2010-10-15 14:30:00,22.68,22.71,22.65,22.69,122900.0,14.3829,14.4019,14.3638,14.3892,122900.0
2010-10-15 14:35:00,22.7,22.72,22.67,22.71,170600.0,14.3956,14.4082,14.3765,14.4019,170600.0
2010-10-15 14:40:00,22.71,22.72,22.67,22.68,468400.0,14.4019,14.4082,14.3765,14.3829,468400.0
2010-10-15 14:45:00,22.68,22.72,22.68,22.7,282600.0,14.3829,14.4082,14.3829,14.3956,282600.0
2010-10-15 14:50:00,22.7,22.72,22.7,22.72,107900.0,14.3956,14.4082,14.3956,14.4082,107900.0
2010-10-15 14:55:00,22.72,22.73,22.7,22.72,210300.0,14.4082,14.4146,14.3956,14.4082,210300.0
2010-10-15 15:00:00,22.72,22.73,22.64,22.64,1330400.0,14.4082,14.4146,14.3575,14.3575,1330400.0
2010-10-15 15:05:00,22.64,22.65,22.6,22.6,227000.0,14.3575,14.3638,14.3321,14.3321,227000.0
2010-10-15 15:10:00,22.6,22.6,22.52,22.56,326400.0,14.3321,14.3321,14.2814,14.3068,326400.0
2010-10-15 15:15:00,22.56,22.59,22.55,22.58,164200.0,14.3068,14.3258,14.3004,14.3195,164200.0
2010-10-15 15:20:00,22.57,22.58,22.5,22.5,287100.0,14.3131,14.3195,14.2687,14.2687,287100.0
2010-10-15 15:25:00,22.51,22.55,22.5,22.52,232400.0,14.2751,14.3004,14.2687,14.2814,232400.0
2010-10-15 15:30:00,22.53,22.56,22.52,22.54,306800.0,14.2877,14.3068,14.2814,14.2941,306800.0
2010-10-15 15:35:00,22.54,22.6,22.54,22.59,270100.0,14.2941,14.3321,14.2941,14.3258,270100.0
2010-10-15 15:40:00,22.59,22.6,22.51,22.51,335200.0,14.3258,14.3321,14.2751,14.2751,335200.0
2010-10-15 15:45:00,22.51,22.57,22.51,22.57,577500.0,14.2751,14.3131,14.2751,14.3131,577500.0
2010-10-15 15:50:00,22.58,22.59,22.54,22.56,463900.0,14.3195,14.3258,14.2941,14.3068,463900.0
2010-10-15 15:55:00,22.56,22.56,22.52,22.55,715000.0,14.3068,14.3068,14.2814,14.3004,715000.0
2010-10-18 09:30:00,22.51,22.77,22.51,22.77,317600.0,14.2751,14.4399,14.2751,14.4399,317600.0
2010-10-18 09:35:00,22.77,22.8,22.71,22.73,292700.0,14.4399,14.459,14.4019,14.4146,292700.0
2010-10-18 09:40:00,22.73,22.89,22.73,22.78,161500.0,14.4146,14.516,14.4146,14.4463,161500.0
2010-10-18 09:45:00,22.77,22.88,22.77,22.88,163700.0,14.4399,14.5097,14.4399,14.5097,163700.0
2010-10-18 09:50:00,22.88,22.94,22.85,22.93,212200.0,14.5097,14.5477,14.4907,14.5414,212200.0
2010-10-18 09:55:00,22.93,22.99,22.92,22.99,123400.0,14.5414,14.5795,14.5351,14.5795,123400.0
2010-10-18 10:00:00,22.98,23.03,22.92,22.92,203800.0,14.5731,14.6048,14.5351,14.5351,203800.0
2010-10-18 10:05:00,22.92,23.03,22.92,23.01,108300.0,14.5351,14.6048,14.5351,14.5921,108300.0
2010-10-18 10:10:00,23.0,23.08,23.0,23.05,136400.0,14.5858,14.6365,14.5858,14.6175,136400.0
2010-10-18 10:15:00,23.05,23.11,23.04,23.08,147400.0,14.6175,14.6556,14.6112,14.6365,147400.0
2010-10-18 10:20:00,23.09,23.13,23.06,23.06,164700.0,14.6429,14.6682,14.6238,14.6238,164700.0
2010-10-18 10:25:00,23.06,23.06,23.0,23.03,185600.0,14.6238,14.6238,14.5858,14.6048,185600.0
2010-10-18 10:30:00,23.03,23.07,22.97,23.03,109300.0,14.6048,14.6302,14.5668,14.6048,109300.0
2010-10-18 10:35:00,23.03,23.03,23.01,23.03,145600.0,14.6048,14.6048,14.5921,14.6048,145600.0
2010-10-18 10:40:00,23.03,23.03,23.0,23.01,112800.0,14.6048,14.6048,14.5858,14.5921,112800.0
2010-10-18 10:45:00,23.01,23.01,22.94,22.94,171200.0,14.5921,14.5921,14.5477,14.5477,171200.0
2010-10-18 10:50:00,22.95,23.0,22.95,22.98,109800.0,14.5541,14.5858,14.5541,14.5731,109800.0
2010-10-18 10:55:00,22.97,23.01,22.97,23.0,48400.0,14.5668,14.5921,14.5668,14.5858,48400.0
2010-10-18 11:00:00,23.0,23.0,22.94,22.94,92500.0,14.5858,14.5858,14.5477,14.5477,92500.0
2010-10-18 11:05:00,22.94,22.95,22.9,22.93,88500.0,14.5477,14.5541,14.5224,14.5414,88500.0
2010-10-18 11:10:00,22.93,22.96,22.92,22.96,63200.0,14.5414,14.5604,14.5351,14.5604,63200.0
2010-10-18 11:15:00,22.96,22.97,22.89,22.89,44600.0,14.5604,14.5668,14.516,14.516,44600.0
2010-10-18 11:20:00,22.9,22.96,22.89,22.92,83100.0,14.5224,14.5604,14.516,14.5351,83100.0
2010-10-18 11:25:00,22.91,22.97,22.91,22.96,65600.0,14.5287,14.5668,14.5287,14.5604,65600.0
2010-10-18 11:30:00,22.96,22.98,22.95,22.95,99600.0,14.5604,14.5731,14.5541,14.5541,99600.0
2010-10-18 11:35:00,22.95,22.96,22.92,22.95,74000.0,14.5541,14.5604,14.5351,14.5541,74000.0
2010-10-18 11:40:00,22.94,22.97,22.92,22.97,158000.0,14.5477,14.5668,14.5351,14.5668,158000.0
2010-10-18 11:45:00,22.96,22.97,22.94,22.95,212400.0,14.5604,14.5668,14.5477,14.5541,212400.0
2010-10-18 11:50:00,22.96,22.96,22.91,22.93,106200.0,14.5604,14.5604,14.5287,14.5414,106200.0
2010-10-18 11:55:00,22.93,22.98,22.93,22.98,103500.0,14.5414,14.5731,14.5414,14.5731,103500.0
2010-10-18 12:00:00,22.98,22.98,22.94,22.96,143300.0,14.5731,14.5731,14.5477,14.5604,143300.0
2010-10-18 12:05:00,22.96,22.97,22.95,22.97,75600.0,14.5604,14.5668,14.5541,14.5668,75600.0
2010-10-18 12:10:00,22.96,22.97,22.93,22.93,41100.0,14.5604,14.5668,14.5414,14.5414,41100.0
2010-10-18 12:15:00,22.93,22.95,22.92,22.93,86200.0,14.5414,14.5541,14.5351,14.5414,86200.0
2010-10-18 12:20:00,22.94,22.94,22.93,22.94,23200.0,14.5477,14.5477,14.5414,14.5477,23200.0
2010-10-18 12:25:00,22.93,22.94,22.89,22.9,80700.0,14.5414,14.5477,14.516,14.5224,80700.0
2010-10-18 12:30:00,22.89,22.92,22.87,22.9,77500.0,14.516,14.5351,14.5034,14.5224,77500.0
2010-10-18 12:35:00,22.9,22.96,22.9,22.95,99700.0,14.5224,14.5604,14.5224,14.5541,99700.0
2010-10-18 12:40:00,22.96,22.97,22.94,22.97,51100.0,14.5604,14.5668,14.5477,14.5668,51100.0
2010-10-18 12:45:00,22.97,22.97,22.94,22.95,153900.0,14.5668,14.5668,14.5477,14.5541,153900.0
2010-10-18 12:50:00,22.95,22.97,22.91,22.91,94200.0,14.5541,14.5668,14.5287,14.5287,94200.0
2010-10-18 12:55:00,22.92,22.93,22.89,22.91,49400.0,14.5351,14.5414,14.516,14.5287,49400.0
2010-10-18 13:00:00,22.92,22.96,22.91,22.93,65100.0,14.5351,14.5604,14.5287,14.5414,65100.0
2010-10-18 13:05:00,22.93,22.96,22.92,22.94,47200.0,14.5414,14.5604,14.5351,14.5477,47200.0
2010-10-18 13:10:00,22.94,22.95,22.91,22.95,41400.0,14.5477,14.5541,14.5287,14.5541,41400.0
2010-10-18 13:15:00,22.95,22.96,22.92,22.95,64700.0,14.5541,14.5604,14.5351,14.5541,64700.0
2010-10-18 13:20:00,22.95,22.95,22.94,22.94,81700.0,14.5541,14.5541,14.5477,14.5477,81700.0
2010-10-18 13:25:00,22.95,22.95,22.92,22.92,48500.0,14.5541,14.5541,14.5351,14.5351,48500.0
2010-10-18 13:30:00,22.92,22.93,22.89,22.93,110600.0,14.5351,14.5414,14.516,14.5414,110600.0
2010-10-18 13:35:00,22.93,22.95,22.92,22.95,22500.0,14.5414,14.5541,14.5351,14.5541,22500.0
2010-10-18 13:40:00,22.94,22.95,22.91,22.92,63400.0,14.5477,14.5541,14.5287,14.5351,63400.0
2010-10-18 13:45:00,22.92,22.94,22.91,22.92,53200.0,14.5351,14.5477,14.5287,14.5351,53200.0
2010-10-18 13:50:00,22.91,22.92,22.9,22.91,53900.0,14.5287,14.5351,14.5224,14.5287,53900.0
2010-10-18 13:55:00,22.9,22.91,22.9,22.9,16500.0,14.5224,14.5287,14.5224,14.5224,16500.0
2010-10-18 14:00:00,22.9,22.91,22.87,22.88,131900.0,14.5224,14.5287,14.5034,14.5097,131900.0
2010-10-18 14:05:00,22.88,22.9,22.86,22.9,40500.0,14.5097,14.5224,14.497,14.5224,40500.0
2010-10-18 14:10:00,22.9,22.91,22.89,22.91,27200.0,14.5224,14.5287,14.516,14.5287,27200.0
2010-10-18 14:15:00,22.9,22.95,22.9,22.94,42100.0,14.5224,14.5541,14.5224,14.5477,42100.0
2010-10-18 14:20:00,22.94,22.96,22.91,22.91,84700.0,14.5477,14.5604,14.5287,14.5287,84700.0
2010-10-18 14:25:00,22.92,22.97,22.92,22.96,62400.0,14.5351,14.5668,14.5351,14.5604,62400.0
2010-10-18 14:30:00,22.96,22.96,22.92,22.92,45900.0,14.5604,14.5604,14.5351,14.5351,45900.0
2010-10-18 14:35:00,22.92,22.93,22.92,22.93,52400.0,14.5351,14.5414,14.5351,14.5414,52400.0
2010-10-18 14:40:00,22.93,22.93,22.91,22.92,28500.0,14.5414,14.5414,14.5287,14.5351,28500.0
2010-10-18 14:45:00,22.92,22.97,22.91,22.96,64200.0,14.5351,14.5668,14.5287,14.5604,64200.0
2010-10-18 14:50:00,22.96,22.96,22.93,22.93,43200.0,14.5604,14.5604,14.5414,14.5414,43200.0
2010-10-18 14:55:00,22.94,22.94,22.93,22.93,34000.0,14.5477,14.5477,14.5414,14.5414,34000.0
2010-10-18 15:00:00,22.94,22.98,22.93,22.98,58800.0,14.5477,14.5731,14.5414,14.5731,58800.0
2010-10-18 15:05:00,22.98,23.05,22.98,23.04,154000.0,14.5731,14.6175,14.5731,14.6112,154000.0
2010-10-18 15:10:00,23.05,23.06,23.03,23.05,249600.0,14.6175,14.6238,14.6048,14.6175,249600.0
2010-10-18 15:15:00,23.06,23.06,23.02,23.02,190000.0,14.6238,14.6238,14.5985,14.5985,190000.0
2010-10-18 15:20:00,23.03,23.04,23.0,23.04,126500.0,14.6048,14.6112,14.5858,14.6112,126500.0
2010-10-18 15:25:00,23.04,23.06,23.03,23.05,150300.0,14.6112,14.6238,14.6048,14.6175,150300.0
2010-10-18 15:30:00,23.06,23.07,23.05,23.07,113700.0,14.6238,14.6302,14.6175,14.6302,113700.0
2010-10-18 15:35:00,23.07,23.09,23.05,23.07,210800.0,14.6302,14.6429,14.6175,14.6302,210800.0
2010-10-18 15:40:00,23.07,23.13,23.06,23.13,267400.0,14.6302,14.6682,14.6238,14.6682,267400.0
2010-10-18 15:45:00,23.12,23.15,23.11,23.14,573200.0,14.6619,14.6809,14.6556,14.6746,573200.0
2010-10-18 15:50:00,23.14,23.15,23.13,23.14,372400.0,14.6746,14.6809,14.6682,14.6746,372400.0
2010-10-18 15:55:00,23.15,23.15,23.12,23.14,1004500.0,14.6809,14.6809,14.6619,14.6746,1004500.0
2010-10-19 09:30:00,22.94,23.1,22.84,23.0,264200.0,14.5477,14.6492,14.4843,14.5858,264200.0
2010-10-19 09:35:00,22.99,23.03,22.9,22.94,360800.0,14.5795,14.6048,14.5224,14.5477,360800.0
2010-10-19 09:40:00,22.94,23.01,22.93,22.97,158200.0,14.5477,14.5921,14.5414,14.5668,158200.0
2010-10-19 09:45:00,22.97,23.03,22.91,22.93,143600.0,14.5668,14.6048,14.5287,14.5414,143600.0
2010-10-19 09:50:00,22.93,22.95,22.79,22.79,169000.0,14.5414,14.5541,14.4526,14.4526,169000.0
2010-10-19 09:55:00,22.79,22.82,22.73,22.76,168200.0,14.4526,14.4717,14.4146,14.4336,168200.0
2010-10-19 10:00:00,22.76,22.83,22.73,22.77,172500.0,14.4336,14.478,14.4146,14.4399,172500.0
2010-10-19 10:05:00,22.77,22.81,22.73,22.79,135400.0,14.4399,14.4653,14.4146,14.4526,135400.0
2010-10-19 10:10:00,22.79,22.88,22.78,22.84,208100.0,14.4526,14.5097,14.4463,14.4843,208100.0
2010-10-19 10:15:00,22.83,22.98,22.83,22.97,331700.0,14.478,14.5731,14.478,14.5668,331700.0
2010-10-19 10:20:00,22.97,22.97,22.91,22.94,105900.0,14.5668,14.5668,14.5287,14.5477,105900.0
2010-10-19 10:25:00,22.93,23.0,22.93,22.99,53400.0,14.5414,14.5858,14.5414,14.5795,53400.0
2010-10-19 10:30:00,22.98,22.98,22.89,22.92,423200.0,14.5731,14.5731,14.516,14.5351,423200.0
2010-10-19 10:35:00,22.92,22.94,22.86,22.9,125800.0,14.5351,14.5477,14.497,14.5224,125800.0
2010-10-19 10:40:00,22.9,22.97,22.9,22.94,95700.0,14.5224,14.5668,14.5224,14.5477,95700.0
2010-10-19 10:45:00,22.95,23.04,22.95,23.03,244500.0,14.5541,14.6112,14.5541,14.6048,244500.0
2010-10-19 10:50:00,23.03,23.07,23.01,23.05,242400.0,14.6048,14.6302,14.5921,14.6175,242400.0
2010-10-19 10:55:00,23.06,23.1,23.01,23.01,119600.0,14.6238,14.6492,14.5921,14.5921,119600.0
2010-10-19 11:00:00,23.01,23.07,22.97,23.05,147400.0,14.5921,14.6302,14.5668,14.6175,147400.0
2010-10-19 11:05:00,23.06,23.06,22.96,22.97,125300.0,14.6238,14.6238,14.5604,14.5668,125300.0
2010-10-19 11:10:00,22.97,23.02,22.97,23.0,104300.0,14.5668,14.5985,14.5668,14.5858,104300.0
2010-10-19 11:15:00,22.99,23.03,22.99,23.01,106600.0,14.5795,14.6048,14.5795,14.5921,106600.0
2010-10-19 11:20:00,23.0,23.0,22.92,22.93,142600.0,14.5858,14.5858,14.5351,14.5414,142600.0
2010-10-19 11:25:00,22.94,22.98,22.9,22.9,106800.0,14.5477,14.5731,14.5224,14.5224,106800.0
2010-10-19 11:30:00,22.91,22.94,22.9,22.91,201900.0,14.5287,14.5477,14.5224,14.5287,201900.0
2010-10-19 11:35:00,22.91,22.96,22.91,22.92,89700.0,14.5287,14.5604,14.5287,14.5351,89700.0
2010-10-19 11:40:00,22.92,22.94,22.92,22.93,77000.0,14.5351,14.5477,14.5351,14.5414,77000.0
2010-10-19 11:45:00,22.93,22.99,22.93,22.98,206900.0,14.5414,14.5795,14.5414,14.5731,206900.0
2010-10-19 11:50:00,22.98,23.01,22.96,22.97,203100.0,14.5731,14.5921,14.5604,14.5668,203100.0
2010-10-19 11:55:00,22.97,23.01,22.96,23.01,210400.0,14.5668,14.5921,14.5604,14.5921,210400.0
2010-10-19 12:00:00,23.01,23.08,23.01,23.07,124300.0,14.5921,14.6365,14.5921,14.6302,124300.0
2010-10-19 12:05:00,23.08,23.11,23.02,23.04,169800.0,14.6365,14.6556,14.5985,14.6112,169800.0
2010-10-19 12:10:00,23.03,23.07,23.03,23.04,81000.0,14.6048,14.6302,14.6048,14.6112,81000.0
2010-10-19 12:15:00,23.03,23.05,23.03,23.03,44100.0,14.6048,14.6175,14.6048,14.6048,44100.0
2010-10-19 12:20:00,23.03,23.03,23.0,23.0,169300.0,14.6048,14.6048,14.5858,14.5858,169300.0
2010-10-19 12:25:00,23.01,23.01,23.0,23.0,55800.0,14.5921,14.5921,14.5858,14.5858,55800.0
2010-10-19 12:30:00,23.0,23.01,23.0,23.0,98500.0,14.5858,14.5921,14.5858,14.5858,98500.0
2010-10-19 12:35:00,23.0,23.01,22.99,23.0,202200.0,14.5858,14.5921,14.5795,14.5858,202200.0
2010-10-19 12:40:00,23.0,23.01,22.99,23.01,118400.0,14.5858,14.5921,14.5795,14.5921,118400.0
2010-10-19 12:45:00,23.0,23.01,22.98,22.99,110400.0,14.5858,14.5921,14.5731,14.5795,110400.0
2010-10-19 12:50:00,22.99,23.0,22.98,22.99,98300.0,14.5795,14.5858,14.5731,14.5795,98300.0
2010-10-19 12:55:00,23.0,23.01,22.99,23.01,102900.0,14.5858,14.5921,14.5795,14.5921,102900.0
2010-10-19 13:00:00,23.0,23.02,23.0,23.01,73200.0,14.5858,14.5985,14.5858,14.5921,73200.0
2010-10-19 13:05:00,23.01,23.01,23.0,23.0,91000.0,14.5921,14.5921,14.5858,14.5858,91000.0
2010-10-19 13:10:00,23.01,23.01,22.98,22.99,116500.0,14.5921,14.5921,14.5731,14.5795,116500.0
2010-10-19 13:15:00,22.99,23.0,22.98,22.99,72700.0,14.5795,14.5858,14.5731,14.5795,72700.0
2010-10-19 13:20:00,23.0,23.01,22.98,22.98,64500.0,14.5858,14.5921,14.5731,14.5731,64500.0
2010-10-19 13:25:00,22.98,23.0,22.95,22.98,120700.0,14.5731,14.5858,14.5541,14.5731,120700.0
2010-10-19 13:30:00,22.98,23.0,22.96,22.97,104900.0,14.5731,14.5858,14.5604,14.5668,104900.0
2010-10-19 13:35:00,22.97,23.01,22.93,23.01,137800.0,14.5668,14.5921,14.5414,14.5921,137800.0
2010-10-19 13:40:00,23.01,23.01,22.99,22.99,144000.0,14.5921,14.5921,14.5795,14.5795,144000.0
2010-10-19 13:45:00,23.0,23.0,22.96,22.98,63200.0,14.5858,14.5858,14.5604,14.5731,63200.0
2010-10-19 13:50:00,22.99,22.99,22.81,22.81,249100.0,14.5795,14.5795,14.4653,14.4653,249100.0
2010-10-19 13:55:00,22.81,22.82,22.68,22.73,289800.0,14.4653,14.4717,14.3829,14.4146,289800.0
2010-10-19 14:00:00,22.74,22.75,22.53,22.54,469800.0,14.4209,14.4273,14.2877,14.2941,469800.0
2010-10-19 14:05:00,22.54,22.67,22.52,22.52,464700.0,14.2941,14.3765,14.2814,14.2814,464700.0
2010-10-19 14:10:00,22.52,22.67,22.46,22.66,698600.0,14.2814,14.3765,14.2434,14.3702,698600.0
2010-10-19 14:15:00,22.65,22.76,22.64,22.65,251800.0,14.3638,14.4336,14.3575,14.3638,251800.0
2010-10-19 14:20:00,22.65,22.71,22.6,22.61,262800.0,14.3638,14.4019,14.3321,14.3385,262800.0
2010-10-19 14:25:00,22.61,22.71,22.6,22.65,436700.0,14.3385,14.4019,14.3321,14.3638,436700.0
2010-10-19 14:30:00,22.65,22.77,22.63,22.75,264200.0,14.3638,14.4399,14.3512,14.4273,264200.0
2010-10-19 14:35:00,22.75,22.8,22.72,22.76,406600.0,14.4273,14.459,14.4082,14.4336,406600.0
2010-10-19 14:40:00,22.75,22.8,22.71,22.78,136700.0,14.4273,14.459,14.4019,14.4463,136700.0
2010-10-19 14:45:00,22.78,22.83,22.77,22.8,209200.0,14.4463,14.478,14.4399,14.459,209200.0
2010-10-19 14:50:00,22.8,22.85,22.79,22.8,220900.0,14.459,14.4907,14.4526,14.459,220900.0
2010-10-19 14:55:00,22.8,22.81,22.74,22.75,203800.0,14.459,14.4653,14.4209,14.4273,203800.0
2010-10-19 15:00:00,22.76,22.82,22.73,22.73,203100.0,14.4336,14.4717,14.4146,14.4146,203100.0
2010-10-19 15:05:00,22.73,22.75,22.69,22.69,145200.0,14.4146,14.4273,14.3892,14.3892,145200.0
2010-10-19 15:10:00,22.68,22.71,22.6,22.66,251800.0,14.3829,14.4019,14.3321,14.3702,251800.0
2010-10-19 15:15:00,22.66,22.7,22.65,22.67,133400.0,14.3702,14.3956,14.3638,14.3765,133400.0
2010-10-19 15:20:00,22.67,22.71,22.65,22.66,195000.0,14.3765,14.4019,14.3638,14.3702,195000.0
2010-10-19 15:25:00,22.66,22.7,22.61,22.61,318700.0,14.3702,14.3956,14.3385,14.3385,318700.0
2010-10-19 15:30:00,22.61,22.66,22.58,22.63,223600.0,14.3385,14.3702,14.3195,14.3512,223600.0
2010-10-19 15:35:00,22.63,22.72,22.63,22.71,240500.0,14.3512,14.4082,14.3512,14.4019,240500.0
2010-10-19 15:40:00,22.71,22.73,22.67,22.73,317000.0,14.4019,14.4146,14.3765,14.4146,317000.0
2010-10-19 15:45:00,22.72,22.75,22.68,22.72,519400.0,14.4082,14.4273,14.3829,14.4082,519400.0
2010-10-19 15:50:00,22.72,22.78,22.69,22.78,436500.0,14.4082,14.4463,14.3892,14.4463,436500.0
2010-10-19 15:55:00,22.78,22.82,22.77,22.79,923500.0,14.4463,14.4717,14.4399,14.4526,923500.0
2010-10-20 09:30:00,22.96,22.98,22.82,22.93,417900.0,14.5604,14.5731,14.4717,14.5414,417900.0
2010-10-20 09:35:00,22.92,23.1,22.92,23.08,721100.0,14.5351,14.6492,14.5351,14.6365,721100.0
2010-10-20 09:40:00,23.08,23.08,22.9,23.0,413500.0,14.6365,14.6365,14.5224,14.5858,413500.0
2010-10-20 09:45:00,22.99,23.02,22.95,22.95,270600.0,14.5795,14.5985,14.5541,14.5541,270600.0
2010-10-20 09:50:00,22.95,22.98,22.92,22.95,167100.0,14.5541,14.5731,14.5351,14.5541,167100.0
2010-10-20 09:55:00,22.94,22.95,22.82,22.88,217700.0,14.5477,14.5541,14.4717,14.5097,217700.0
2010-10-20 10:00:00,22.88,22.89,22.83,22.83,158400.0,14.5097,14.516,14.478,14.478,158400.0
2010-10-20 10:05:00,22.83,22.86,22.7,22.75,336900.0,14.478,14.497,14.3956,14.4273,336900.0
2010-10-20 10:10:00,22.75,22.82,22.75,22.79,135800.0,14.4273,14.4717,14.4273,14.4526,135800.0
2010-10-20 10:15:00,22.78,22.78,22.74,22.75,130200.0,14.4463,14.4463,14.4209,14.4273,130200.0
2010-10-20 10:20:00,22.75,22.78,22.71,22.77,99900.0,14.4273,14.4463,14.4019,14.4399,99900.0
2010-10-20 10:25:00,22.77,22.91,22.76,22.91,177000.0,14.4399,14.5287,14.4336,14.5287,177000.0
2010-10-20 10:30:00,22.91,23.0,22.88,22.89,413300.0,14.5287,14.5858,14.5097,14.516,413300.0
2010-10-20 10:35:00,22.9,22.9,22.84,22.84,189900.0,14.5224,14.5224,14.4843,14.4843,189900.0
2010-10-20 10:40:00,22.85,22.91,22.81,22.88,271400.0,14.4907,14.5287,14.4653,14.5097,271400.0
2010-10-20 10:45:00,22.87,22.91,22.84,22.88,150500.0,14.5034,14.5287,14.4843,14.5097,150500.0
2010-10-20 10:50:00,22.89,22.94,22.78,22.79,148300.0,14.516,14.5477,14.4463,14.4526,148300.0
2010-10-20 10:55:00,22.79,22.8,22.7,22.75,205700.0,14.4526,14.459,14.3956,14.4273,205700.0
2010-10-20 11:00:00,22.75,22.76,22.66,22.66,235200.0,14.4273,14.4336,14.3702,14.3702,235200.0
2010-10-20 11:05:00,22.67,22.73,22.66,22.71,141400.0,14.3765,14.4146,14.3702,14.4019,141400.0
2010-10-20 11:10:00,22.72,22.72,22.68,22.71,172400.0,14.4082,14.4082,14.3829,14.4019,172400.0
2010-10-20 11:15:00,22.72,22.89,22.7,22.83,516800.0,14.4082,14.516,14.3956,14.478,516800.0
2010-10-20 11:20:00,22.84,22.87,22.82,22.84,192400.0,14.4843,14.5034,14.4717,14.4843,192400.0
2010-10-20 11:25:00,22.84,22.9,22.82,22.9,131400.0,14.4843,14.5224,14.4717,14.5224,131400.0
2010-10-20 11:30:00,22.89,22.91,22.85,22.87,326200.0,14.516,14.5287,14.4907,14.5034,326200.0
2010-10-20 11:35:00,22.87,22.88,22.84,22.84,84700.0,14.5034,14.5097,14.4843,14.4843,84700.0
2010-10-20 11:40:00,22.84,22.85,22.74,22.78,112300.0,14.4843,14.4907,14.4209,14.4463,112300.0
2010-10-20 11:45:00,22.78,22.83,22.77,22.8,42100.0,14.4463,14.478,14.4399,14.459,42100.0
2010-10-20 11:50:00,22.79,22.86,22.79,22.85,97600.0,14.4526,14.497,14.4526,14.4907,97600.0
2010-10-20 11:55:00,22.85,22.87,22.85,22.86,115600.0,14.4907,14.5034,14.4907,14.497,115600.0
2010-10-20 12:00:00,22.86,22.86,22.83,22.84,201300.0,14.497,14.497,14.478,14.4843,201300.0
2010-10-20 12:05:00,22.83,22.86,22.82,22.86,102000.0,14.478,14.497,14.4717,14.497,102000.0
2010-10-20 12:10:00,22.85,22.86,22.82,22.82,101800.0,14.4907,14.497,14.4717,14.4717,101800.0
2010-10-20 12:15:00,22.83,22.94,22.82,22.91,195700.0,14.478,14.5477,14.4717,14.5287,195700.0
2010-10-20 12:20:00,22.9,22.93,22.88,22.93,106100.0,14.5224,14.5414,14.5097,14.5414,106100.0
2010-10-20 12:25:00,22.93,22.93,22.87,22.9,123500.0,14.5414,14.5414,14.5034,14.5224,123500.0
2010-10-20 12:30:00,22.89,22.9,22.87,22.87,113000.0,14.516,14.5224,14.5034,14.5034,113000.0
2010-10-20 12:35:00,22.88,22.88,22.84,22.86,169400.0,14.5097,14.5097,14.4843,14.497,169400.0
2010-10-20 12:40:00,22.87,22.87,22.84,22.85,85000.0,14.5034,14.5034,14.4843,14.4907,85000.0
2010-10-20 12:45:00,22.84,22.85,22.83,22.83,86800.0,14.4843,14.4907,14.478,14.478,86800.0
2010-10-20 12:50:00,22.84,22.85,22.83,22.84,144700.0,14.4843,14.4907,14.478,14.4843,144700.0
2010-10-20 12:55:00,22.83,22.9,22.83,22.89,157400.0,14.478,14.5224,14.478,14.516,157400.0
2010-10-20 13:00:00,22.9,22.92,22.86,22.86,405300.0,14.5224,14.5351,14.497,14.497,405300.0
2010-10-20 13:05:00,22.87,22.9,22.87,22.89,86800.0,14.5034,14.5224,14.5034,14.516,86800.0
2010-10-20 13:10:00,22.89,22.89,22.81,22.85,185400.0,14.516,14.516,14.4653,14.4907,185400.0
2010-10-20 13:15:00,22.85,22.86,22.81,22.81,125300.0,14.4907,14.497,14.4653,14.4653,125300.0
2010-10-20 13:20:00,22.82,22.86,22.81,22.84,141100.0,14.4717,14.497,14.4653,14.4843,141100.0
2010-10-20 13:25:00,22.84,22.85,22.78,22.79,109800.0,14.4843,14.4907,14.4463,14.4526,109800.0
2010-10-20 13:30:00,22.79,22.87,22.79,22.85,226400.0,14.4526,14.5034,14.4526,14.4907,226400.0
2010-10-20 13:35:00,22.85,22.9,22.83,22.89,382200.0,14.4907,14.5224,14.478,14.516,382200.0
2010-10-20 13:40:00,22.87,22.87,22.85,22.86,228600.0,14.5034,14.5034,14.4907,14.497,228600.0
2010-10-20 13:45:00,22.86,22.87,22.85,22.87,171100.0,14.497,14.5034,14.4907,14.5034,171100.0
2010-10-20 13:50:00,22.87,22.89,22.86,22.88,66500.0,14.5034,14.516,14.497,14.5097,66500.0
2010-10-20 13:55:00,22.88,22.89,22.86,22.88,161400.0,14.5097,14.516,14.497,14.5097,161400.0
2010-10-20 14:00:00,22.88,23.0,22.88,22.9,391800.0,14.5097,14.5858,14.5097,14.5224,391800.0
2010-10-20 14:05:00,22.9,22.97,22.86,22.87,246300.0,14.5224,14.5668,14.497,14.5034,246300.0
2010-10-20 14:10:00,22.88,22.9,22.85,22.85,132700.0,14.5097,14.5224,14.4907,14.4907,132700.0
2010-10-20 14:15:00,22.86,22.89,22.84,22.86,266300.0,14.497,14.516,14.4843,14.497,266300.0
2010-10-20 14:20:00,22.87,22.88,22.82,22.83,152900.0,14.5034,14.5097,14.4717,14.478,152900.0
2010-10-20 14:25:00,22.82,22.84,22.77,22.79,108200.0,14.4717,14.4843,14.4399,14.4526,108200.0
2010-10-20 14:30:00,22.8,22.83,22.76,22.77,229500.0,14.459,14.478,14.4336,14.4399,229500.0
2010-10-20 14:35:00,22.76,22.78,22.73,22.74,152400.0,14.4336,14.4463,14.4146,14.4209,152400.0
2010-10-20 14:40:00,22.75,22.77,22.75,22.75,85800.0,14.4273,14.4399,14.4273,14.4273,85800.0
2010-10-20 14:45:00,22.76,22.76,22.72,22.72,131100.0,14.4336,14.4336,14.4082,14.4082,131100.0
2010-10-20 14:50:00,22.72,22.74,22.69,22.73,183700.0,14.4082,14.4209,14.3892,14.4146,183700.0
2010-10-20 14:55:00,22.73,22.76,22.73,22.76,132200.0,14.4146,14.4336,14.4146,14.4336,132200.0
2010-10-20 15:00:00,22.75,22.78,22.75,22.75,182900.0,14.4273,14.4463,14.4273,14.4273,182900.0
2010-10-20 15:05:00,22.76,22.79,22.75,22.77,196100.0,14.4336,14.4526,14.4273,14.4399,196100.0
2010-10-20 15:10:00,22.77,22.83,22.75,22.83,255500.0,14.4399,14.478,14.4273,14.478,255500.0
2010-10-20 15:15:00,22.83,22.84,22.82,22.82,168200.0,14.478,14.4843,14.4717,14.4717,168200.0
2010-10-20 15:20:00,22.83,22.88,22.82,22.87,206600.0,14.478,14.5097,14.4717,14.5034,206600.0
2010-10-20 15:25:00,22.87,22.88,22.82,22.82,322600.0,14.5034,14.5097,14.4717,14.4717,322600.0
2010-10-20 15:30:00,22.82,22.84,22.81,22.84,363700.0,14.4717,14.4843,14.4653,14.4843,363700.0
2010-10-20 15:35:00,22.84,22.86,22.79,22.81,411300.0,14.4843,14.497,14.4526,14.4653,411300.0
2010-10-20 15:40:00,22.81,22.83,22.78,22.83,382200.0,14.4653,14.478,14.4463,14.478,382200.0
2010-10-20 15:45:00,22.83,22.87,22.83,22.86,292600.0,14.478,14.5034,14.478,14.497,292600.0
2010-10-20 15:50:00,22.86,22.87,22.77,22.78,362500.0,14.497,14.5034,14.4399,14.4463,362500.0
2010-10-20 15:55:00,22.77,22.85,22.77,22.81,1582300.0,14.4399,14.4907,14.4399,14.4653,1582300.0
2010-10-21 09:30:00,22.97,23.22,22.94,23.21,440200.0,14.5668,14.7253,14.5477,14.719,440200.0
2010-10-21 09:35:00,23.21,23.4,23.17,23.39,628500.0,14.719,14.8395,14.6936,14.8331,628500.0
2010-10-21 09:40:00,23.4,23.59,23.33,23.33,644100.0,14.8395,14.96,14.7951,14.7951,644100.0
2010-10-21 09:45:00,23.33,23.34,23.21,23.22,358800.0,14.7951,14.8014,14.719,14.7253,358800.0
2010-10-21 09:50:00,23.23,23.32,23.22,23.26,350800.0,14.7317,14.7887,14.7253,14.7507,350800.0
2010-10-21 09:55:00,23.26,23.38,23.25,23.35,185300.0,14.7507,14.8268,14.7443,14.8078,185300.0
2010-10-21 10:00:00,23.35,23.37,23.27,23.36,257700.0,14.8078,14.8204,14.757,14.8141,257700.0
2010-10-21 10:05:00,23.37,23.43,23.33,23.39,343600.0,14.8204,14.8585,14.7951,14.8331,343600.0
2010-10-21 10:10:00,23.4,23.47,23.38,23.47,254000.0,14.8395,14.8839,14.8268,14.8839,254000.0
2010-10-21 10:15:00,23.47,23.47,23.44,23.45,187500.0,14.8839,14.8839,14.8648,14.8712,187500.0
2010-10-21 10:20:00,23.46,23.47,23.44,23.45,160900.0,14.8775,14.8839,14.8648,14.8712,160900.0
2010-10-21 10:25:00,23.45,23.47,23.39,23.41,224500.0,14.8712,14.8839,14.8331,14.8458,224500.0
2010-10-21 10:30:00,23.41,23.42,23.4,23.41,124400.0,14.8458,14.8521,14.8395,14.8458,124400.0
2010-10-21 10:35:00,23.4,23.42,23.37,23.39,208400.0,14.8395,14.8521,14.8204,14.8331,208400.0
2010-10-21 10:40:00,23.39,23.44,23.38,23.42,135300.0,14.8331,14.8648,14.8268,14.8521,135300.0
2010-10-21 10:45:00,23.42,23.43,23.37,23.4,97800.0,14.8521,14.8585,14.8204,14.8395,97800.0
2010-10-21 10:50:00,23.4,23.43,23.36,23.39,180200.0,14.8395,14.8585,14.8141,14.8331,180200.0
2010-10-21 10:55:00,23.38,23.45,23.38,23.45,143100.0,14.8268,14.8712,14.8268,14.8712,143100.0
2010-10-21 11:00:00,23.45,23.45,23.41,23.42,521700.0,14.8712,14.8712,14.8458,14.8521,521700.0
2010-10-21 11:05:00,23.42,23.43,23.38,23.42,402800.0,14.8521,14.8585,14.8268,14.8521,402800.0
2010-10-21 11:10:00,23.42,23.42,23.34,23.38,188600.0,14.8521,14.8521,14.8014,14.8268,188600.0
2010-10-21 11:15:00,23.38,23.41,23.33,23.35,156200.0,14.8268,14.8458,14.7951,14.8078,156200.0
2010-10-21 11:20:00,23.35,23.44,23.35,23.4,142900.0,14.8078,14.8648,14.8078,14.8395,142900.0
2010-10-21 11:25:00,23.39,23.4,23.31,23.38,207700.0,14.8331,14.8395,14.7824,14.8268,207700.0
2010-10-21 11:30:00,23.39,23.4,23.34,23.35,169200.0,14.8331,14.8395,14.8014,14.8078,169200.0
2010-10-21 11:35:00,23.34,23.37,23.21,23.22,178400.0,14.8014,14.8204,14.719,14.7253,178400.0
2010-10-21 11:40:00,23.21,23.22,23.14,23.15,308600.0,14.719,14.7253,14.6746,14.6809,308600.0
2010-10-21 11:45:00,23.15,23.19,23.13,23.17,200000.0,14.6809,14.7063,14.6682,14.6936,200000.0
2010-10-21 11:50:00,23.17,23.18,23.14,23.17,132500.0,14.6936,14.6999,14.6746,14.6936,132500.0
2010-10-21 11:55:00,23.17,23.25,23.17,23.23,118900.0,14.6936,14.7443,14.6936,14.7317,118900.0
2010-10-21 12:00:00,23.24,23.24,23.17,23.2,159400.0,14.738,14.738,14.6936,14.7126,159400.0
2010-10-21 12:05:00,23.2,23.22,23.17,23.2,97600.0,14.7126,14.7253,14.6936,14.7126,97600.0
2010-10-21 12:10:00,23.21,23.21,23.13,23.14,126800.0,14.719,14.719,14.6682,14.6746,126800.0
2010-10-21 12:15:00,23.15,23.23,23.14,23.23,106200.0,14.6809,14.7317,14.6746,14.7317,106200.0
2010-10-21 12:20:00,23.23,23.23,23.19,23.22,111000.0,14.7317,14.7317,14.7063,14.7253,111000.0
2010-10-21 12:25:00,23.21,23.3,23.2,23.3,188600.0,14.719,14.776,14.7126,14.776,188600.0
2010-10-21 12:30:00,23.29,23.29,23.25,23.25,96600.0,14.7697,14.7697,14.7443,14.7443,96600.0
2010-10-21 12:35:00,23.25,23.27,23.18,23.19,100900.0,14.7443,14.757,14.6999,14.7063,100900.0
2010-10-21 12:40:00,23.19,23.24,23.18,23.21,126700.0,14.7063,14.738,14.6999,14.719,126700.0
2010-10-21 12:45:00,23.21,23.24,23.18,23.23,94500.0,14.719,14.738,14.6999,14.7317,94500.0
2010-10-21 12:50:00,23.23,23.24,23.19,23.22,59100.0,14.7317,14.738,14.7063,14.7253,59100.0
2010-10-21 12:55:00,23.23,23.26,23.23,23.23,50900.0,14.7317,14.7507,14.7317,14.7317,50900.0
2010-10-21 13:00:00,23.24,23.29,23.24,23.28,123900.0,14.738,14.7697,14.738,14.7634,123900.0
2010-10-21 13:05:00,23.28,23.29,23.22,23.24,95700.0,14.7634,14.7697,14.7253,14.738,95700.0
2010-10-21 13:10:00,23.24,23.27,23.23,23.26,66700.0,14.738,14.757,14.7317,14.7507,66700.0
2010-10-21 13:15:00,23.26,23.26,23.22,23.24,57900.0,14.7507,14.7507,14.7253,14.738,57900.0
2010-10-21 13:20:00,23.24,23.25,23.21,23.23,76200.0,14.738,14.7443,14.719,14.7317,76200.0
2010-10-21 13:25:00,23.23,23.24,23.22,23.24,29300.0,14.7317,14.738,14.7253,14.738,29300.0
2010-10-21 13:30:00,23.23,23.24,23.13,23.13,108100.0,14.7317,14.738,14.6682,14.6682,108100.0
2010-10-21 13:35:00,23.15,23.21,23.14,23.18,246600.0,14.6809,14.719,14.6746,14.6999,246600.0
2010-10-21 13:40:00,23.19,23.2,23.16,23.17,73600.0,14.7063,14.7126,14.6873,14.6936,73600.0
2010-10-21 13:45:00,23.17,23.17,23.08,23.1,181000.0,14.6936,14.6936,14.6365,14.6492,181000.0
2010-10-21 13:50:00,23.1,23.11,23.03,23.06,142300.0,14.6492,14.6556,14.6048,14.6238,142300.0
2010-10-21 13:55:00,23.06,23.09,23.02,23.05,197200.0,14.6238,14.6429,14.5985,14.6175,197200.0
2010-10-21 14:00:00,23.05,23.09,23.01,23.07,148200.0,14.6175,14.6429,14.5921,14.6302,148200.0
2010-10-21 14:05:00,23.07,23.08,23.05,23.06,84400.0,14.6302,14.6365,14.6175,14.6238,84400.0
2010-10-21 14:10:00,23.06,23.11,23.05,23.09,100200.0,14.6238,14.6556,14.6175,14.6429,100200.0
2010-10-21 14:15:00,23.09,23.17,23.07,23.17,209400.0,14.6429,14.6936,14.6302,14.6936,209400.0
2010-10-21 14:20:00,23.16,23.17,23.12,23.15,159300.0,14.6873,14.6936,14.6619,14.6809,159300.0
2010-10-21 14:25:00,23.15,23.18,23.14,23.17,69400.0,14.6809,14.6999,14.6746,14.6936,69400.0
2010-10-21 14:30:00,23.16,23.17,23.12,23.12,183600.0,14.6873,14.6936,14.6619,14.6619,183600.0
2010-10-21 14:35:00,23.12,23.15,23.12,23.14,64500.0,14.6619,14.6809,14.6619,14.6746,64500.0
2010-10-21 14:40:00,23.15,23.16,23.13,23.15,76900.0,14.6809,14.6873,14.6682,14.6809,76900.0
2010-10-21 14:45:00,23.16,23.16,23.12,23.14,93700.0,14.6873,14.6873,14.6619,14.6746,93700.0
2010-10-21 14:50:00,23.14,23.26,23.13,23.26,236500.0,14.6746,14.7507,14.6682,14.7507,236500.0
2010-10-21 14:55:00,23.25,23.26,23.23,23.25,139600.0,14.7443,14.7507,14.7317,14.7443,139600.0
2010-10-21 15:00:00,23.25,23.28,23.24,23.26,198700.0,14.7443,14.7634,14.738,14.7507,198700.0
2010-10-21 15:05:00,23.26,23.28,23.24,23.24,175500.0,14.7507,14.7634,14.738,14.738,175500.0
2010-10-21 15:10:00,23.25,23.27,23.23,23.26,195000.0,14.7443,14.757,14.7317,14.7507,195000.0
2010-10-21 15:15:00,23.26,23.34,23.26,23.33,292600.0,14.7507,14.8014,14.7507,14.7951,292600.0
2010-10-21 15:20:00,23.33,23.35,23.32,23.35,153600.0,14.7951,14.8078,14.7887,14.8078,153600.0
2010-10-21 15:25:00,23.34,23.36,23.3,23.33,225000.0,14.8014,14.8141,14.776,14.7951,225000.0
2010-10-21 15:30:00,23.33,23.35,23.31,23.33,384900.0,14.7951,14.8078,14.7824,14.7951,384900.0
2010-10-21 15:35:00,23.33,23.39,23.32,23.38,382500.0,14.7951,14.8331,14.7887,14.8268,382500.0
2010-10-21 15:40:00,23.38,23.4,23.36,23.39,381400.0,14.8268,14.8395,14.8141,14.8331,381400.0
2010-10-21 15:45:00,23.38,23.39,23.34,23.35,287500.0,14.8268,14.8331,14.8014,14.8078,287500.0
2010-10-21 15:50:00,23.35,23.35,23.29,23.33,595800.0,14.8078,14.8078,14.7697,14.7951,595800.0
2010-10-21 15:55:00,23.33,23.37,23.31,23.36,1174800.0,14.7951,14.8204,14.7824,14.8141,1174800.0
2010-10-22 09:30:00,23.62,23.64,23.34,23.34,228600.0,14.979,14.9917,14.8014,14.8014,228600.0
2010-10-22 09:35:00,23.33,23.35,23.27,23.32,415800.0,14.7951,14.8078,14.757,14.7887,415800.0
2010-10-22 09:40:00,23.32,23.34,23.29,23.32,324700.0,14.7887,14.8014,14.7697,14.7887,324700.0
2010-10-22 09:45:00,23.32,23.33,23.16,23.16,315400.0,14.7887,14.7951,14.6873,14.6873,315400.0
2010-10-22 09:50:00,23.16,23.2,23.14,23.17,268800.0,14.6873,14.7126,14.6746,14.6936,268800.0
2010-10-22 09:55:00,23.17,23.24,23.16,23.19,120500.0,14.6936,14.738,14.6873,14.7063,120500.0
2010-10-22 10:00:00,23.19,23.2,23.15,23.15,307600.0,14.7063,14.7126,14.6809,14.6809,307600.0
2010-10-22 10:05:00,23.15,23.16,23.11,23.12,264600.0,14.6809,14.6873,14.6556,14.6619,264600.0
2010-10-22 10:10:00,23.12,23.14,23.11,23.13,141500.0,14.6619,14.6746,14.6556,14.6682,141500.0
2010-10-22 10:15:00,23.13,23.17,23.11,23.15,206000.0,14.6682,14.6936,14.6556,14.6809,206000.0
2010-10-22 10:20:00,23.15,23.16,23.13,23.14,231200.0,14.6809,14.6873,14.6682,14.6746,231200.0
2010-10-22 10:25:00,23.13,23.17,23.12,23.17,151700.0,14.6682,14.6936,14.6619,14.6936,151700.0
2010-10-22 10:30:00,23.17,23.21,23.15,23.2,281000.0,14.6936,14.719,14.6809,14.7126,281000.0
2010-10-22 10:35:00,23.2,23.21,23.18,23.18,95900.0,14.7126,14.719,14.6999,14.6999,95900.0
2010-10-22 10:40:00,23.18,23.2,23.14,23.15,127400.0,14.6999,14.7126,14.6746,14.6809,127400.0
2010-10-22 10:45:00,23.14,23.16,23.14,23.15,100600.0,14.6746,14.6873,14.6746,14.6809,100600.0
2010-10-22 10:50:00,23.16,23.18,23.15,23.16,195500.0,14.6873,14.6999,14.6809,14.6873,195500.0
2010-10-22 10:55:00,23.15,23.17,23.15,23.15,204800.0,14.6809,14.6936,14.6809,14.6809,204800.0
2010-10-22 11:00:00,23.16,23.16,23.12,23.15,170700.0,14.6873,14.6873,14.6619,14.6809,170700.0
2010-10-22 11:05:00,23.15,23.19,23.13,23.18,173700.0,14.6809,14.7063,14.6682,14.6999,173700.0
2010-10-22 11:10:00,23.18,23.19,23.17,23.17,81800.0,14.6999,14.7063,14.6936,14.6936,81800.0
2010-10-22 11:15:00,23.17,23.18,23.14,23.15,101400.0,14.6936,14.6999,14.6746,14.6809,101400.0
2010-10-22 11:20:00,23.16,23.16,23.1,23.1,85900.0,14.6873,14.6873,14.6492,14.6492,85900.0
2010-10-22 11:25:00,23.11,23.13,23.07,23.1,265800.0,14.6556,14.6682,14.6302,14.6492,265800.0
2010-10-22 11:30:00,23.1,23.13,23.09,23.13,90000.0,14.6492,14.6682,14.6429,14.6682,90000.0
2010-10-22 11:35:00,23.13,23.14,23.12,23.14,116700.0,14.6682,14.6746,14.6619,14.6746,116700.0
2010-10-22 11:40:00,23.14,23.16,23.13,23.16,238300.0,14.6746,14.6873,14.6682,14.6873,238300.0
2010-10-22 11:45:00,23.15,23.17,23.15,23.16,148200.0,14.6809,14.6936,14.6809,14.6873,148200.0
2010-10-22 11:50:00,23.16,23.16,23.15,23.15,136600.0,14.6873,14.6873,14.6809,14.6809,136600.0
2010-10-22 11:55:00,23.16,23.16,23.13,23.13,225900.0,14.6873,14.6873,14.6682,14.6682,225900.0
2010-10-22 12:00:00,23.13,23.14,23.13,23.13,197600.0,14.6682,14.6746,14.6682,14.6682,197600.0
2010-10-22 12:05:00,23.13,23.16,23.13,23.16,148300.0,14.6682,14.6873,14.6682,14.6873,148300.0
2010-10-22 12:10:00,23.16,23.16,23.14,23.15,106800.0,14.6873,14.6873,14.6746,14.6809,106800.0
2010-10-22 12:15:00,23.16,23.18,23.15,23.17,82200.0,14.6873,14.6999,14.6809,14.6936,82200.0
2010-10-22 12:20:00,23.18,23.19,23.17,23.18,84900.0,14.6999,14.7063,14.6936,14.6999,84900.0
2010-10-22 12:25:00,23.18,23.23,23.18,23.22,79300.0,14.6999,14.7317,14.6999,14.7253,79300.0
2010-10-22 12:30:00,23.23,23.23,23.22,23.23,44300.0,14.7317,14.7317,14.7253,14.7317,44300.0
2010-10-22 12:35:00,23.23,23.28,23.23,23.28,194400.0,14.7317,14.7634,14.7317,14.7634,194400.0
2010-10-22 12:40:00,23.28,23.29,23.27,23.29,73400.0,14.7634,14.7697,14.757,14.7697,73400.0
2010-10-22 12:45:00,23.28,23.31,23.28,23.3,118500.0,14.7634,14.7824,14.7634,14.776,118500.0
2010-10-22 12:50:00,23.3,23.31,23.28,23.29,232800.0,14.776,14.7824,14.7634,14.7697,232800.0
2010-10-22 12:55:00,23.28,23.3,23.28,23.3,81000.0,14.7634,14.776,14.7634,14.776,81000.0
2010-10-22 13:00:00,23.3,23.33,23.29,23.32,189100.0,14.776,14.7951,14.7697,14.7887,189100.0
2010-10-22 13:05:00,23.32,23.41,23.31,23.39,466100.0,14.7887,14.8458,14.7824,14.8331,466100.0
2010-10-22 13:10:00,23.39,23.43,23.39,23.43,151900.0,14.8331,14.8585,14.8331,14.8585,151900.0
2010-10-22 13:15:00,23.43,23.52,23.42,23.42,611900.0,14.8585,14.9156,14.8521,14.8521,611900.0
2010-10-22 13:20:00,23.42,23.45,23.41,23.42,246700.0,14.8521,14.8712,14.8458,14.8521,246700.0
2010-10-22 13:25:00,23.43,23.45,23.4,23.4,87400.0,14.8585,14.8712,14.8395,14.8395,87400.0
2010-10-22 13:30:00,23.4,23.41,23.37,23.4,158800.0,14.8395,14.8458,14.8204,14.8395,158800.0
2010-10-22 13:35:00,23.39,23.4,23.38,23.39,95900.0,14.8331,14.8395,14.8268,14.8331,95900.0
2010-10-22 13:40:00,23.4,23.4,23.38,23.39,51100.0,14.8395,14.8395,14.8268,14.8331,51100.0
2010-10-22 13:45:00,23.39,23.4,23.38,23.4,197500.0,14.8331,14.8395,14.8268,14.8395,197500.0
2010-10-22 13:50:00,23.39,23.4,23.34,23.38,289500.0,14.8331,14.8395,14.8014,14.8268,289500.0
2010-10-22 13:55:00,23.38,23.4,23.37,23.39,244800.0,14.8268,14.8395,14.8204,14.8331,244800.0
2010-10-22 14:00:00,23.38,23.39,23.37,23.38,109600.0,14.8268,14.8331,14.8204,14.8268,109600.0
2010-10-22 14:05:00,23.37,23.4,23.37,23.4,142900.0,14.8204,14.8395,14.8204,14.8395,142900.0
2010-10-22 14:10:00,23.39,23.44,23.38,23.43,237500.0,14.8331,14.8648,14.8268,14.8585,237500.0
2010-10-22 14:15:00,23.44,23.51,23.43,23.51,300300.0,14.8648,14.9092,14.8585,14.9092,300300.0
2010-10-22 14:20:00,23.5,23.53,23.49,23.52,341300.0,14.9029,14.9219,14.8965,14.9156,341300.0
2010-10-22 14:25:00,23.53,23.58,23.52,23.58,234400.0,14.9219,14.9536,14.9156,14.9536,234400.0
2010-10-22 14:30:00,23.58,23.59,23.56,23.59,320800.0,14.9536,14.96,14.9409,14.96,320800.0
2010-10-22 14:35:00,23.59,23.69,23.59,23.66,519100.0,14.96,15.0234,14.96,15.0043,519100.0
2010-10-22 14:40:00,23.66,23.68,23.59,23.6,176100.0,15.0043,15.017,14.96,14.9663,176100.0
2010-10-22 14:45:00,23.6,23.65,23.6,23.6,220700.0,14.9663,14.998,14.9663,14.9663,220700.0
2010-10-22 14:50:00,23.6,23.62,23.59,23.6,173900.0,14.9663,14.979,14.96,14.9663,173900.0
2010-10-22 14:55:00,23.6,23.63,23.59,23.6,394000.0,14.9663,14.9853,14.96,14.9663,394000.0
2010-10-22 15:00:00,23.6,23.65,23.6,23.65,216400.0,14.9663,14.998,14.9663,14.998,216400.0
2010-10-22 15:05:00,23.65,23.67,23.62,23.64,170600.0,14.998,15.0107,14.979,14.9917,170600.0
2010-10-22 15:10:00,23.63,23.65,23.62,23.62,123500.0,14.9853,14.998,14.979,14.979,123500.0
2010-10-22 15:15:00,23.62,23.63,23.6,23.6,233800.0,14.979,14.9853,14.9663,14.9663,233800.0
2010-10-22 15:20:00,23.6,23.67,23.58,23.65,588800.0,14.9663,15.0107,14.9536,14.998,588800.0
2010-10-22 15:25:00,23.65,23.68,23.63,23.67,315700.0,14.998,15.017,14.9853,15.0107,315700.0
2010-10-22 15:30:00,23.67,23.68,23.59,23.6,488400.0,15.0107,15.017,14.96,14.9663,488400.0
2010-10-22 15:35:00,23.59,23.6,23.57,23.59,227700.0,14.96,14.9663,14.9473,14.96,227700.0
2010-10-22 15:40:00,23.59,23.61,23.58,23.58,285100.0,14.96,14.9726,14.9536,14.9536,285100.0
2010-10-22 15:45:00,23.58,23.6,23.57,23.6,418800.0,14.9536,14.9663,14.9473,14.9663,418800.0
2010-10-22 15:50:00,23.6,23.61,23.59,23.6,452100.0,14.9663,14.9726,14.96,14.9663,452100.0
2010-10-22 15:55:00,23.6,23.61,23.58,23.59,666600.0,14.9663,14.9726,14.9536,14.96,666600.0
2010-10-25 09:30:00,23.78,23.78,23.65,23.72,132500.0,15.0804,15.0804,14.998,15.0424,132500.0
2010-10-25 09:35:00,23.71,23.73,23.61,23.69,134800.0,15.0361,15.0487,14.9726,15.0234,134800.0
2010-10-25 09:40:00,23.69,23.72,23.66,23.68,169500.0,15.0234,15.0424,15.0043,15.017,169500.0
2010-10-25 09:45:00,23.67,23.7,23.66,23.68,102100.0,15.0107,15.0297,15.0043,15.017,102100.0
2010-10-25 09:50:00,23.68,23.72,23.65,23.71,108300.0,15.017,15.0424,14.998,15.0361,108300.0
2010-10-25 09:55:00,23.72,23.72,23.67,23.68,100400.0,15.0424,15.0424,15.0107,15.017,100400.0
2010-10-25 10:00:00,23.7,23.71,23.66,23.67,241800.0,15.0297,15.0361,15.0043,15.0107,241800.0
2010-10-25 10:05:00,23.68,23.69,23.64,23.64,111400.0,15.017,15.0234,14.9917,14.9917,111400.0
2010-10-25 10:10:00,23.64,23.68,23.6,23.6,271300.0,14.9917,15.017,14.9663,14.9663,271300.0
2010-10-25 10:15:00,23.6,23.61,23.57,23.57,184500.0,14.9663,14.9726,14.9473,14.9473,184500.0
2010-10-25 10:20:00,23.56,23.59,23.55,23.59,110100.0,14.9409,14.96,14.9346,14.96,110100.0
2010-10-25 10:25:00,23.58,23.62,23.58,23.61,147800.0,14.9536,14.979,14.9536,14.9726,147800.0
2010-10-25 10:30:00,23.61,23.63,23.59,23.62,328700.0,14.9726,14.9853,14.96,14.979,328700.0
2010-10-25 10:35:00,23.62,23.66,23.59,23.65,321400.0,14.979,15.0043,14.96,14.998,321400.0
2010-10-25 10:40:00,23.66,23.71,23.64,23.7,374200.0,15.0043,15.0361,14.9917,15.0297,374200.0
2010-10-25 10:45:00,23.7,23.71,23.67,23.71,148000.0,15.0297,15.0361,15.0107,15.0361,148000.0
2010-10-25 10:50:00,23.71,23.72,23.68,23.71,140900.0,15.0361,15.0424,15.017,15.0361,140900.0
2010-10-25 10:55:00,23.72,23.75,23.68,23.7,223400.0,15.0424,15.0614,15.017,15.0297,223400.0
2010-10-25 11:00:00,23.7,23.71,23.65,23.67,125900.0,15.0297,15.0361,14.998,15.0107,125900.0
2010-10-25 11:05:00,23.67,23.69,23.63,23.67,227300.0,15.0107,15.0234,14.9853,15.0107,227300.0
2010-10-25 11:10:00,23.67,23.68,23.64,23.66,153500.0,15.0107,15.017,14.9917,15.0043,153500.0
2010-10-25 11:15:00,23.66,23.68,23.64,23.67,155100.0,15.0043,15.017,14.9917,15.0107,155100.0
2010-10-25 11:20:00,23.67,23.69,23.65,23.68,321700.0,15.0107,15.0234,14.998,15.017,321700.0
2010-10-25 11:25:00,23.67,23.68,23.64,23.66,307800.0,15.0107,15.017,14.9917,15.0043,307800.0
2010-10-25 11:30:00,23.65,23.69,23.64,23.64,148200.0,14.998,15.0234,14.9917,14.9917,148200.0
2010-10-25 11:35:00,23.64,23.65,23.61,23.61,92500.0,14.9917,14.998,14.9726,14.9726,92500.0
2010-10-25 11:40:00,23.61,23.61,23.56,23.57,83200.0,14.9726,14.9726,14.9409,14.9473,83200.0
2010-10-25 11:45:00,23.57,23.58,23.56,23.57,81300.0,14.9473,14.9536,14.9409,14.9473,81300.0
2010-10-25 11:50:00,23.56,23.57,23.54,23.55,276800.0,14.9409,14.9473,14.9282,14.9346,276800.0
2010-10-25 11:55:00,23.55,23.56,23.52,23.54,607900.0,14.9346,14.9409,14.9156,14.9282,607900.0
2010-10-25 12:00:00,23.54,23.54,23.52,23.53,91500.0,14.9282,14.9282,14.9156,14.9219,91500.0
2010-10-25 12:05:00,23.53,23.53,23.5,23.5,147100.0,14.9219,14.9219,14.9029,14.9029,147100.0
2010-10-25 12:10:00,23.5,23.54,23.5,23.51,181100.0,14.9029,14.9282,14.9029,14.9092,181100.0
2010-10-25 12:15:00,23.51,23.52,23.46,23.46,198200.0,14.9092,14.9156,14.8775,14.8775,198200.0
2010-10-25 12:20:00,23.46,23.51,23.43,23.49,482300.0,14.8775,14.9092,14.8585,14.8965,482300.0
2010-10-25 12:25:00,23.49,23.5,23.47,23.49,190300.0,14.8965,14.9029,14.8839,14.8965,190300.0
2010-10-25 12:30:00,23.49,23.5,23.46,23.46,96100.0,14.8965,14.9029,14.8775,14.8775,96100.0
2010-10-25 12:35:00,23.46,23.5,23.45,23.5,119800.0,14.8775,14.9029,14.8712,14.9029,119800.0
2010-10-25 12:40:00,23.49,23.51,23.47,23.48,123000.0,14.8965,14.9092,14.8839,14.8902,123000.0
2010-10-25 12:45:00,23.47,23.5,23.47,23.5,106000.0,14.8839,14.9029,14.8839,14.9029,106000.0
2010-10-25 12:50:00,23.49,23.51,23.47,23.5,122300.0,14.8965,14.9092,14.8839,14.9029,122300.0
2010-10-25 12:55:00,23.5,23.53,23.5,23.51,188900.0,14.9029,14.9219,14.9029,14.9092,188900.0
2010-10-25 13:00:00,23.51,23.55,23.48,23.55,195200.0,14.9092,14.9346,14.8902,14.9346,195200.0
2010-10-25 13:05:00,23.54,23.61,23.54,23.6,232500.0,14.9282,14.9726,14.9282,14.9663,232500.0
2010-10-25 13:10:00,23.6,23.61,23.6,23.6,74500.0,14.9663,14.9726,14.9663,14.9663,74500.0
2010-10-25 13:15:00,23.6,23.68,23.6,23.68,337200.0,14.9663,15.017,14.9663,15.017,337200.0
2010-10-25 13:20:00,23.67,23.7,23.67,23.69,244400.0,15.0107,15.0297,15.0107,15.0234,244400.0
2010-10-25 13:25:00,23.69,23.71,23.68,23.68,191200.0,15.0234,15.0361,15.017,15.017,191200.0
2010-10-25 13:30:00,23.68,23.69,23.61,23.61,87100.0,15.017,15.0234,14.9726,14.9726,87100.0
2010-10-25 13:35:00,23.61,23.63,23.6,23.62,78100.0,14.9726,14.9853,14.9663,14.979,78100.0
2010-10-25 13:40:00,23.62,23.62,23.59,23.62,90500.0,14.979,14.979,14.96,14.979,90500.0
2010-10-25 13:45:00,23.62,23.62,23.6,23.61,47100.0,14.979,14.979,14.9663,14.9726,47100.0
2010-10-25 13:50:00,23.61,23.61,23.59,23.61,135500.0,14.9726,14.9726,14.96,14.9726,135500.0
2010-10-25 13:55:00,23.61,23.64,23.6,23.64,132800.0,14.9726,14.9917,14.9663,14.9917,132800.0
2010-10-25 14:00:00,23.64,23.64,23.6,23.6,145000.0,14.9917,14.9917,14.9663,14.9663,145000.0
2010-10-25 14:05:00,23.6,23.62,23.6,23.61,140800.0,14.9663,14.979,14.9663,14.9726,140800.0
2010-10-25 14:10:00,23.61,23.63,23.59,23.6,293900.0,14.9726,14.9853,14.96,14.9663,293900.0
2010-10-25 14:15:00,23.6,23.64,23.59,23.6,143400.0,14.9663,14.9917,14.96,14.9663,143400.0
2010-10-25 14:20:00,23.6,23.64,23.6,23.62,123700.0,14.9663,14.9917,14.9663,14.979,123700.0
2010-10-25 14:25:00,23.63,23.63,23.6,23.61,62300.0,14.9853,14.9853,14.9663,14.9726,62300.0
2010-10-25 14:30:00,23.6,23.63,23.6,23.6,177600.0,14.9663,14.9853,14.9663,14.9663,177600.0
2010-10-25 14:35:00,23.61,23.61,23.59,23.6,221200.0,14.9726,14.9726,14.96,14.9663,221200.0
2010-10-25 14:40:00,23.6,23.61,23.56,23.57,187800.0,14.9663,14.9726,14.9409,14.9473,187800.0
2010-10-25 14:45:00,23.58,23.6,23.57,23.58,103500.0,14.9536,14.9663,14.9473,14.9536,103500.0
2010-10-25 14:50:00,23.59,23.64,23.58,23.61,164800.0,14.96,14.9917,14.9536,14.9726,164800.0
2010-10-25 14:55:00,23.62,23.62,23.59,23.6,121300.0,14.979,14.979,14.96,14.9663,121300.0
2010-10-25 15:00:00,23.6,23.63,23.59,23.61,186800.0,14.9663,14.9853,14.96,14.9726,186800.0
2010-10-25 15:05:00,23.61,23.62,23.59,23.6,523400.0,14.9726,14.979,14.96,14.9663,523400.0
2010-10-25 15:10:00,23.6,23.62,23.59,23.6,473900.0,14.9663,14.979,14.96,14.9663,473900.0
2010-10-25 15:15:00,23.6,23.61,23.56,23.59,148400.0,14.9663,14.9726,14.9409,14.96,148400.0
2010-10-25 15:20:00,23.59,23.61,23.58,23.59,232800.0,14.96,14.9726,14.9536,14.96,232800.0
2010-10-25 15:25:00,23.59,23.62,23.59,23.6,310700.0,14.96,14.979,14.96,14.9663,310700.0
2010-10-25 15:30:00,23.59,23.64,23.55,23.56,534100.0,14.96,14.9917,14.9346,14.9409,534100.0
2010-10-25 15:35:00,23.57,23.6,23.53,23.53,181900.0,14.9473,14.9663,14.9219,14.9219,181900.0
2010-10-25 15:40:00,23.53,23.56,23.52,23.52,845900.0,14.9219,14.9409,14.9156,14.9156,845900.0
2010-10-25 15:45:00,23.52,23.52,23.43,23.47,437900.0,14.9156,14.9156,14.8585,14.8839,437900.0
2010-10-25 15:50:00,23.46,23.51,23.44,23.48,769800.0,14.8775,14.9092,14.8648,14.8902,769800.0
2010-10-25 15:55:00,23.48,23.49,23.42,23.47,811300.0,14.8902,14.8965,14.8521,14.8839,811300.0
2010-10-26 09:30:00,23.16,23.5,23.15,23.48,210700.0,14.6873,14.9029,14.6809,14.8902,210700.0
2010-10-26 09:35:00,23.49,23.58,23.38,23.58,312000.0,14.8965,14.9536,14.8268,14.9536,312000.0
2010-10-26 09:40:00,23.57,23.61,23.5,23.55,319000.0,14.9473,14.9726,14.9029,14.9346,319000.0
2010-10-26 09:45:00,23.55,23.57,23.51,23.52,241600.0,14.9346,14.9473,14.9092,14.9156,241600.0
2010-10-26 09:50:00,23.52,23.61,23.51,23.6,285300.0,14.9156,14.9726,14.9092,14.9663,285300.0
2010-10-26 09:55:00,23.6,23.64,23.59,23.61,309800.0,14.9663,14.9917,14.96,14.9726,309800.0
2010-10-26 10:00:00,23.61,23.68,23.6,23.65,256200.0,14.9726,15.017,14.9663,14.998,256200.0
2010-10-26 10:05:00,23.65,23.7,23.63,23.7,226800.0,14.998,15.0297,14.9853,15.0297,226800.0
2010-10-26 10:10:00,23.7,23.79,23.69,23.78,449200.0,15.0297,15.0868,15.0234,15.0804,449200.0
2010-10-26 10:15:00,23.77,23.86,23.77,23.85,350000.0,15.0741,15.1312,15.0741,15.1248,350000.0
2010-10-26 10:20:00,23.85,23.94,23.85,23.89,673300.0,15.1248,15.1819,15.1248,15.1502,673300.0
2010-10-26 10:25:00,23.88,23.9,23.83,23.83,215800.0,15.1439,15.1565,15.1122,15.1122,215800.0
2010-10-26 10:30:00,23.83,23.85,23.82,23.83,139800.0,15.1122,15.1248,15.1058,15.1122,139800.0
2010-10-26 10:35:00,23.82,23.83,23.75,23.75,196300.0,15.1058,15.1122,15.0614,15.0614,196300.0
2010-10-26 10:40:00,23.75,23.78,23.71,23.73,168200.0,15.0614,15.0804,15.0361,15.0487,168200.0
2010-10-26 10:45:00,23.73,23.74,23.69,23.73,140600.0,15.0487,15.0551,15.0234,15.0487,140600.0
2010-10-26 10:50:00,23.73,23.75,23.72,23.74,69000.0,15.0487,15.0614,15.0424,15.0551,69000.0
2010-10-26 10:55:00,23.74,23.82,23.73,23.8,197400.0,15.0551,15.1058,15.0487,15.0931,197400.0
2010-10-26 11:00:00,23.8,23.83,23.79,23.8,182400.0,15.0931,15.1122,15.0868,15.0931,182400.0
2010-10-26 11:05:00,23.8,23.83,23.78,23.8,258700.0,15.0931,15.1122,15.0804,15.0931,258700.0
2010-10-26 11:10:00,23.81,23.82,23.79,23.79,228800.0,15.0995,15.1058,15.0868,15.0868,228800.0
2010-10-26 11:15:00,23.8,23.83,23.79,23.82,120500.0,15.0931,15.1122,15.0868,15.1058,120500.0
2010-10-26 11:20:00,23.81,23.84,23.8,23.84,118000.0,15.0995,15.1185,15.0931,15.1185,118000.0
2010-10-26 11:25:00,23.83,23.84,23.8,23.8,60300.0,15.1122,15.1185,15.0931,15.0931,60300.0
2010-10-26 11:30:00,23.81,23.82,23.78,23.78,156100.0,15.0995,15.1058,15.0804,15.0804,156100.0
2010-10-26 11:35:00,23.79,23.8,23.78,23.79,151600.0,15.0868,15.0931,15.0804,15.0868,151600.0
2010-10-26 11:40:00,23.8,23.8,23.72,23.73,170000.0,15.0931,15.0931,15.0424,15.0487,170000.0
2010-10-26 11:45:00,23.73,23.78,23.72,23.77,97800.0,15.0487,15.0804,15.0424,15.0741,97800.0
2010-10-26 11:50:00,23.76,23.79,23.75,23.78,49000.0,15.0678,15.0868,15.0614,15.0804,49000.0
2010-10-26 11:55:00,23.78,23.79,23.75,23.78,110000.0,15.0804,15.0868,15.0614,15.0804,110000.0
2010-10-26 12:00:00,23.78,23.83,23.76,23.78,114900.0,15.0804,15.1122,15.0678,15.0804,114900.0
2010-10-26 12:05:00,23.78,23.78,23.75,23.76,247600.0,15.0804,15.0804,15.0614,15.0678,247600.0
2010-10-26 12:10:00,23.76,23.82,23.76,23.8,75800.0,15.0678,15.1058,15.0678,15.0931,75800.0
2010-10-26 12:15:00,23.81,23.81,23.78,23.81,86300.0,15.0995,15.0995,15.0804,15.0995,86300.0
2010-10-26 12:20:00,23.8,23.81,23.78,23.81,61300.0,15.0931,15.0995,15.0804,15.0995,61300.0
2010-10-26 12:25:00,23.81,23.81,23.78,23.78,46700.0,15.0995,15.0995,15.0804,15.0804,46700.0
2010-10-26 12:30:00,23.78,23.79,23.76,23.78,42600.0,15.0804,15.0868,15.0678,15.0804,42600.0
2010-10-26 12:35:00,23.79,23.82,23.78,23.78,135600.0,15.0868,15.1058,15.0804,15.0804,135600.0
2010-10-26 12:40:00,23.78,23.79,23.75,23.75,98100.0,15.0804,15.0868,15.0614,15.0614,98100.0
2010-10-26 12:45:00,23.74,23.75,23.72,23.74,77900.0,15.0551,15.0614,15.0424,15.0551,77900.0
2010-10-26 12:50:00,23.74,23.79,23.74,23.78,98600.0,15.0551,15.0868,15.0551,15.0804,98600.0
2010-10-26 12:55:00,23.78,23.79,23.76,23.76,46200.0,15.0804,15.0868,15.0678,15.0678,46200.0
2010-10-26 13:00:00,23.77,23.79,23.77,23.78,29300.0,15.0741,15.0868,15.0741,15.0804,29300.0
2010-10-26 13:05:00,23.78,23.79,23.77,23.78,48500.0,15.0804,15.0868,15.0741,15.0804,48500.0
2010-10-26 13:10:00,23.79,23.8,23.79,23.8,22600.0,15.0868,15.0931,15.0868,15.0931,22600.0
2010-10-26 13:15:00,23.79,23.8,23.76,23.77,78200.0,15.0868,15.0931,15.0678,15.0741,78200.0
2010-10-26 13:20:00,23.77,23.79,23.76,23.79,67800.0,15.0741,15.0868,15.0678,15.0868,67800.0
2010-10-26 13:25:00,23.78,23.8,23.77,23.79,332300.0,15.0804,15.0931,15.0741,15.0868,332300.0
2010-10-26 13:30:00,23.8,23.8,23.77,23.79,89200.0,15.0931,15.0931,15.0741,15.0868,89200.0
2010-10-26 13:35:00,23.8,23.8,23.78,23.78,102800.0,15.0931,15.0931,15.0804,15.0804,102800.0
2010-10-26 13:40:00,23.79,23.81,23.78,23.81,101000.0,15.0868,15.0995,15.0804,15.0995,101000.0
2010-10-26 13:45:00,23.81,23.82,23.8,23.8,76000.0,15.0995,15.1058,15.0931,15.0931,76000.0
2010-10-26 13:50:00,23.81,23.81,23.77,23.78,117500.0,15.0995,15.0995,15.0741,15.0804,117500.0
2010-10-26 13:55:00,23.78,23.81,23.74,23.75,149300.0,15.0804,15.0995,15.0551,15.0614,149300.0
2010-10-26 14:00:00,23.75,23.78,23.73,23.75,111300.0,15.0614,15.0804,15.0487,15.0614,111300.0
2010-10-26 14:05:00,23.75,23.78,23.74,23.77,191500.0,15.0614,15.0804,15.0551,15.0741,191500.0
2010-10-26 14:10:00,23.77,23.79,23.75,23.79,238500.0,15.0741,15.0868,15.0614,15.0868,238500.0
2010-10-26 14:15:00,23.79,23.8,23.77,23.79,139900.0,15.0868,15.0931,15.0741,15.0868,139900.0
2010-10-26 14:20:00,23.79,23.8,23.76,23.77,87300.0,15.0868,15.0931,15.0678,15.0741,87300.0
2010-10-26 14:25:00,23.77,23.79,23.76,23.78,55900.0,15.0741,15.0868,15.0678,15.0804,55900.0
2010-10-26 14:30:00,23.79,23.8,23.77,23.8,132800.0,15.0868,15.0931,15.0741,15.0931,132800.0
2010-10-26 14:35:00,23.79,23.82,23.78,23.8,118200.0,15.0868,15.1058,15.0804,15.0931,118200.0
2010-10-26 14:40:00,23.8,23.81,23.78,23.79,148900.0,15.0931,15.0995,15.0804,15.0868,148900.0
2010-10-26 14:45:00,23.79,23.82,23.79,23.8,87600.0,15.0868,15.1058,15.0868,15.0931,87600.0
2010-10-26 14:50:00,23.8,23.86,23.8,23.85,253900.0,15.0931,15.1312,15.0931,15.1248,253900.0
2010-10-26 14:55:00,23.85,23.88,23.81,23.81,94100.0,15.1248,15.1439,15.0995,15.0995,94100.0
2010-10-26 15:00:00,23.81,23.84,23.81,23.84,35000.0,15.0995,15.1185,15.0995,15.1185,35000.0
2010-10-26 15:05:00,23.84,23.88,23.83,23.87,115900.0,15.1185,15.1439,15.1122,15.1375,115900.0
2010-10-26 15:10:00,23.86,23.89,23.86,23.88,184100.0,15.1312,15.1502,15.1312,15.1439,184100.0
2010-10-26 15:15:00,23.88,23.95,23.87,23.95,212100.0,15.1439,15.1883,15.1375,15.1883,212100.0
2010-10-26 15:20:00,23.94,23.98,23.94,23.97,233100.0,15.1819,15.2073,15.1819,15.2009,233100.0
2010-10-26 15:25:00,23.97,23.98,23.93,23.93,182600.0,15.2009,15.2073,15.1756,15.1756,182600.0
2010-10-26 15:30:00,23.93,23.94,23.89,23.89,241700.0,15.1756,15.1819,15.1502,15.1502,241700.0
2010-10-26 15:35:00,23.9,23.92,23.89,23.92,204100.0,15.1565,15.1692,15.1502,15.1692,204100.0
2010-10-26 15:40:00,23.92,23.94,23.9,23.91,284500.0,15.1692,15.1819,15.1565,15.1629,284500.0
2010-10-26 15:45:00,23.91,23.95,23.88,23.95,582500.0,15.1629,15.1883,15.1439,15.1883,582500.0
2010-10-26 15:50:00,23.95,23.96,23.92,23.93,836000.0,15.1883,15.1946,15.1692,15.1756,836000.0
2010-10-26 15:55:00,23.94,23.96,23.92,23.95,1378500.0,15.1819,15.1946,15.1692,15.1883,1378500.0
2010-10-27 09:30:00,24.03,24.16,23.99,24.14,697100.0,15.239,15.3214,15.2136,15.3087,697100.0
2010-10-27 09:35:00,24.14,24.25,24.11,24.2,966300.0,15.3087,15.3785,15.2897,15.3468,966300.0
2010-10-27 09:40:00,24.2,24.31,24.19,24.3,605600.0,15.3468,15.4166,15.3405,15.4102,605600.0
2010-10-27 09:45:00,24.3,24.32,24.19,24.26,528400.0,15.4102,15.4229,15.3405,15.3848,528400.0
2010-10-27 09:50:00,24.26,24.41,24.25,24.33,552200.0,15.3848,15.48,15.3785,15.4292,552200.0
2010-10-27 09:55:00,24.32,24.38,24.29,24.31,568500.0,15.4229,15.4609,15.4039,15.4166,568500.0
2010-10-27 10:00:00,24.32,24.34,24.22,24.24,507200.0,15.4229,15.4356,15.3595,15.3722,507200.0
2010-10-27 10:05:00,24.24,24.26,24.2,24.26,394600.0,15.3722,15.3848,15.3468,15.3848,394600.0
2010-10-27 10:10:00,24.25,24.27,24.22,24.23,144000.0,15.3785,15.3912,15.3595,15.3658,144000.0
2010-10-27 10:15:00,24.22,24.26,24.22,24.25,232500.0,15.3595,15.3848,15.3595,15.3785,232500.0
2010-10-27 10:20:00,24.25,24.28,24.24,24.25,412500.0,15.3785,15.3975,15.3722,15.3785,412500.0
2010-10-27 10:25:00,24.26,24.27,24.24,24.24,219600.0,15.3848,15.3912,15.3722,15.3722,219600.0
2010-10-27 10:30:00,24.25,24.27,24.23,24.24,278000.0,15.3785,15.3912,15.3658,15.3722,278000.0
2010-10-27 10:35:00,24.23,24.24,24.22,24.24,223900.0,15.3658,15.3722,15.3595,15.3722,223900.0
2010-10-27 10:40:00,24.24,24.25,24.22,24.24,295500.0,15.3722,15.3785,15.3595,15.3722,295500.0
2010-10-27 10:45:00,24.24,24.29,24.22,24.23,258600.0,15.3722,15.4039,15.3595,15.3658,258600.0
2010-10-27 10:50:00,24.23,24.28,24.22,24.25,536500.0,15.3658,15.3975,15.3595,15.3785,536500.0
2010-10-27 10:55:00,24.25,24.25,24.22,24.23,291100.0,15.3785,15.3785,15.3595,15.3658,291100.0
2010-10-27 11:00:00,24.23,24.24,24.22,24.24,213700.0,15.3658,15.3722,15.3595,15.3722,213700.0
2010-10-27 11:05:00,24.24,24.24,24.16,24.2,236900.0,15.3722,15.3722,15.3214,15.3468,236900.0
2010-10-27 11:10:00,24.21,24.23,24.17,24.22,181500.0,15.3531,15.3658,15.3278,15.3595,181500.0
2010-10-27 11:15:00,24.22,24.22,24.17,24.2,118200.0,15.3595,15.3595,15.3278,15.3468,118200.0
2010-10-27 11:20:00,24.19,24.23,24.19,24.2,157200.0,15.3405,15.3658,15.3405,15.3468,157200.0
2010-10-27 11:25:00,24.19,24.22,24.19,24.22,116800.0,15.3405,15.3595,15.3405,15.3595,116800.0
2010-10-27 11:30:00,24.23,24.23,24.19,24.2,256500.0,15.3658,15.3658,15.3405,15.3468,256500.0
2010-10-27 11:35:00,24.2,24.27,24.19,24.21,295600.0,15.3468,15.3912,15.3405,15.3531,295600.0
2010-10-27 11:40:00,24.21,24.24,24.2,24.21,132800.0,15.3531,15.3722,15.3468,15.3531,132800.0
2010-10-27 11:45:00,24.21,24.23,24.19,24.23,111000.0,15.3531,15.3658,15.3405,15.3658,111000.0
2010-10-27 11:50:00,24.23,24.26,24.23,24.25,100400.0,15.3658,15.3848,15.3658,15.3785,100400.0
2010-10-27 11:55:00,24.24,24.27,24.23,24.27,88600.0,15.3722,15.3912,15.3658,15.3912,88600.0
2010-10-27 12:00:00,24.27,24.27,24.22,24.23,119200.0,15.3912,15.3912,15.3595,15.3658,119200.0
2010-10-27 12:05:00,24.22,24.25,24.22,24.24,144600.0,15.3595,15.3785,15.3595,15.3722,144600.0
2010-10-27 12:10:00,24.24,24.25,24.22,24.24,97000.0,15.3722,15.3785,15.3595,15.3722,97000.0
2010-10-27 12:15:00,24.24,24.25,24.22,24.23,108700.0,15.3722,15.3785,15.3595,15.3658,108700.0
2010-10-27 12:20:00,24.23,24.24,24.22,24.22,101200.0,15.3658,15.3722,15.3595,15.3595,101200.0
2010-10-27 12:25:00,24.23,24.25,24.22,24.22,68100.0,15.3658,15.3785,15.3595,15.3595,68100.0
2010-10-27 12:30:00,24.22,24.24,24.22,24.23,348000.0,15.3595,15.3722,15.3595,15.3658,348000.0
2010-10-27 12:35:00,24.24,24.24,24.18,24.19,135400.0,15.3722,15.3722,15.3341,15.3405,135400.0
2010-10-27 12:40:00,24.18,24.2,24.18,24.19,110700.0,15.3341,15.3468,15.3341,15.3405,110700.0
2010-10-27 12:45:00,24.2,24.24,24.19,24.2,98100.0,15.3468,15.3722,15.3405,15.3468,98100.0
2010-10-27 12:50:00,24.2,24.21,24.19,24.21,108400.0,15.3468,15.3531,15.3405,15.3531,108400.0
2010-10-27 12:55:00,24.2,24.21,24.19,24.2,181500.0,15.3468,15.3531,15.3405,15.3468,181500.0
2010-10-27 13:00:00,24.2,24.2,24.19,24.2,585800.0,15.3468,15.3468,15.3405,15.3468,585800.0
2010-10-27 13:05:00,24.2,24.2,24.11,24.11,290200.0,15.3468,15.3468,15.2897,15.2897,290200.0
2010-10-27 13:10:00,24.11,24.12,24.08,24.08,176000.0,15.2897,15.2961,15.2707,15.2707,176000.0
2010-10-27 13:15:00,24.08,24.09,24.0,24.01,301500.0,15.2707,15.277,15.22,15.2263,301500.0
2010-10-27 13:20:00,24.02,24.07,24.01,24.07,164000.0,15.2326,15.2644,15.2263,15.2644,164000.0
2010-10-27 13:25:00,24.07,24.12,24.05,24.12,204300.0,15.2644,15.2961,15.2517,15.2961,204300.0
2010-10-27 13:30:00,24.12,24.12,24.09,24.11,145200.0,15.2961,15.2961,15.277,15.2897,145200.0
2010-10-27 13:35:00,24.11,24.13,24.11,24.12,35800.0,15.2897,15.3024,15.2897,15.2961,35800.0
2010-10-27 13:40:00,24.12,24.16,24.11,24.14,129900.0,15.2961,15.3214,15.2897,15.3087,129900.0
2010-10-27 13:45:00,24.14,24.18,24.13,24.18,101000.0,15.3087,15.3341,15.3024,15.3341,101000.0
2010-10-27 13:50:00,24.18,24.18,24.13,24.14,87800.0,15.3341,15.3341,15.3024,15.3087,87800.0
2010-10-27 13:55:00,24.13,24.2,24.13,24.2,142500.0,15.3024,15.3468,15.3024,15.3468,142500.0
2010-10-27 14:00:00,24.2,24.2,24.15,24.19,219700.0,15.3468,15.3468,15.3151,15.3405,219700.0
2010-10-27 14:05:00,24.2,24.21,24.19,24.2,262500.0,15.3468,15.3531,15.3405,15.3468,262500.0
2010-10-27 14:10:00,24.2,24.22,24.19,24.21,166600.0,15.3468,15.3595,15.3405,15.3531,166600.0
2010-10-27 14:15:00,24.2,24.21,24.19,24.2,110100.0,15.3468,15.3531,15.3405,15.3468,110100.0
2010-10-27 14:20:00,24.21,24.22,24.2,24.21,141000.0,15.3531,15.3595,15.3468,15.3531,141000.0
2010-10-27 14:25:00,24.21,24.24,24.19,24.19,175100.0,15.3531,15.3722,15.3405,15.3405,175100.0
2010-10-27 14:30:00,24.19,24.22,24.19,24.21,209400.0,15.3405,15.3595,15.3405,15.3531,209400.0
2010-10-27 14:35:00,24.22,24.27,24.18,24.25,282800.0,15.3595,15.3912,15.3341,15.3785,282800.0
2010-10-27 14:40:00,24.25,24.33,24.24,24.3,217700.0,15.3785,15.4292,15.3722,15.4102,217700.0
2010-10-27 14:45:00,24.31,24.31,24.25,24.25,172300.0,15.4166,15.4166,15.3785,15.3785,172300.0
2010-10-27 14:50:00,24.25,24.29,24.25,24.29,165900.0,15.3785,15.4039,15.3785,15.4039,165900.0
2010-10-27 14:55:00,24.28,24.3,24.25,24.26,219100.0,15.3975,15.4102,15.3785,15.3848,219100.0
2010-10-27 15:00:00,24.26,24.28,24.21,24.22,122700.0,15.3848,15.3975,15.3531,15.3595,122700.0
2010-10-27 15:05:00,24.21,24.26,24.21,24.25,138500.0,15.3531,15.3848,15.3531,15.3785,138500.0
2010-10-27 15:10:00,24.25,24.27,24.24,24.26,229800.0,15.3785,15.3912,15.3722,15.3848,229800.0
2010-10-27 15:15:00,24.26,24.27,24.24,24.25,157900.0,15.3848,15.3912,15.3722,15.3785,157900.0
2010-10-27 15:20:00,24.25,24.3,24.24,24.29,194800.0,15.3785,15.4102,15.3722,15.4039,194800.0
2010-10-27 15:25:00,24.3,24.37,24.29,24.31,548900.0,15.4102,15.4546,15.4039,15.4166,548900.0
2010-10-27 15:30:00,24.31,24.34,24.3,24.33,178000.0,15.4166,15.4356,15.4102,15.4292,178000.0
2010-10-27 15:35:00,24.33,24.35,24.33,24.34,253800.0,15.4292,15.4419,15.4292,15.4356,253800.0
2010-10-27 15:40:00,24.34,24.37,24.34,24.35,287700.0,15.4356,15.4546,15.4356,15.4419,287700.0
2010-10-27 15:45:00,24.35,24.37,24.34,24.35,411600.0,15.4419,15.4546,15.4356,15.4419,411600.0
2010-10-27 15:50:00,24.35,24.39,24.35,24.38,656600.0,15.4419,15.4673,15.4419,15.4609,656600.0
2010-10-27 15:55:00,24.38,24.39,24.34,24.35,1076300.0,15.4609,15.4673,15.4356,15.4419,1076300.0
2010-10-28 09:30:00,24.47,24.54,24.35,24.47,426300.0,15.518,15.5624,15.4419,15.518,426300.0
2010-10-28 09:35:00,24.47,24.47,24.42,24.43,318800.0,15.518,15.518,15.4863,15.4927,318800.0
2010-10-28 09:40:00,24.43,24.43,24.37,24.42,331700.0,15.4927,15.4927,15.4546,15.4863,331700.0
2010-10-28 09:45:00,24.41,24.42,24.2,24.22,430700.0,15.48,15.4863,15.3468,15.3595,430700.0
2010-10-28 09:50:00,24.23,24.3,24.21,24.3,177600.0,15.3658,15.4102,15.3531,15.4102,177600.0
2010-10-28 09:55:00,24.3,24.31,24.22,24.31,453300.0,15.4102,15.4166,15.3595,15.4166,453300.0
2010-10-28 10:00:00,24.31,24.35,24.29,24.29,238100.0,15.4166,15.4419,15.4039,15.4039,238100.0
2010-10-28 10:05:00,24.3,24.3,24.24,24.26,132700.0,15.4102,15.4102,15.3722,15.3848,132700.0
2010-10-28 10:10:00,24.25,24.26,24.15,24.17,430200.0,15.3785,15.3848,15.3151,15.3278,430200.0
2010-10-28 10:15:00,24.17,24.18,24.13,24.14,215100.0,15.3278,15.3341,15.3024,15.3087,215100.0
2010-10-28 10:20:00,24.14,24.14,24.09,24.1,256400.0,15.3087,15.3087,15.277,15.2834,256400.0
2010-10-28 10:25:00,24.1,24.11,24.08,24.1,260500.0,15.2834,15.2897,15.2707,15.2834,260500.0
2010-10-28 10:30:00,24.1,24.12,24.07,24.07,156700.0,15.2834,15.2961,15.2644,15.2644,156700.0
2010-10-28 10:35:00,24.07,24.08,23.97,23.99,312400.0,15.2644,15.2707,15.2009,15.2136,312400.0
2010-10-28 10:40:00,23.99,24.0,23.93,23.94,316200.0,15.2136,15.22,15.1756,15.1819,316200.0
2010-10-28 10:45:00,23.93,23.94,23.9,23.91,287100.0,15.1756,15.1819,15.1565,15.1629,287100.0
2010-10-28 10:50:00,23.91,23.91,23.86,23.87,233600.0,15.1629,15.1629,15.1312,15.1375,233600.0
2010-10-28 10:55:00,23.87,23.89,23.84,23.89,176700.0,15.1375,15.1502,15.1185,15.1502,176700.0
2010-10-28 11:00:00,23.89,23.98,23.88,23.98,222700.0,15.1502,15.2073,15.1439,15.2073,222700.0
2010-10-28 11:05:00,23.98,24.02,23.98,24.01,150300.0,15.2073,15.2326,15.2073,15.2263,150300.0
2010-10-28 11:10:00,24.01,24.06,24.0,24.03,169500.0,15.2263,15.258,15.22,15.239,169500.0
2010-10-28 11:15:00,24.02,24.03,24.0,24.01,93900.0,15.2326,15.239,15.22,15.2263,93900.0
2010-10-28 11:20:00,24.01,24.05,23.99,24.04,103800.0,15.2263,15.2517,15.2136,15.2453,103800.0
2010-10-28 11:25:00,24.05,24.08,24.04,24.06,120900.0,15.2517,15.2707,15.2453,15.258,120900.0
2010-10-28 11:30:00,24.06,24.08,24.05,24.06,151100.0,15.258,15.2707,15.2517,15.258,151100.0
2010-10-28 11:35:00,24.06,24.08,24.05,24.05,105500.0,15.258,15.2707,15.2517,15.2517,105500.0
2010-10-28 11:40:00,24.06,24.07,24.05,24.07,41400.0,15.258,15.2644,15.2517,15.2644,41400.0
2010-10-28 11:45:00,24.07,24.07,24.04,24.04,164000.0,15.2644,15.2644,15.2453,15.2453,164000.0
2010-10-28 11:50:00,24.05,24.07,24.04,24.06,151200.0,15.2517,15.2644,15.2453,15.258,151200.0
2010-10-28 11:55:00,24.06,24.07,24.02,24.02,196700.0,15.258,15.2644,15.2326,15.2326,196700.0
2010-10-28 12:00:00,24.02,24.02,23.97,24.01,119600.0,15.2326,15.2326,15.2009,15.2263,119600.0
2010-10-28 12:05:00,24.01,24.02,23.99,24.0,70700.0,15.2263,15.2326,15.2136,15.22,70700.0
2010-10-28 12:10:00,24.0,24.02,23.99,24.0,191600.0,15.22,15.2326,15.2136,15.22,191600.0
2010-10-28 12:15:00,24.0,24.02,23.99,24.01,226600.0,15.22,15.2326,15.2136,15.2263,226600.0
2010-10-28 12:20:00,24.01,24.03,23.99,24.0,96500.0,15.2263,15.239,15.2136,15.22,96500.0
2010-10-28 12:25:00,23.99,24.02,23.99,23.99,234700.0,15.2136,15.2326,15.2136,15.2136,234700.0
2010-10-28 12:30:00,23.99,24.01,23.96,24.0,112400.0,15.2136,15.2263,15.1946,15.22,112400.0
2010-10-28 12:35:00,24.01,24.01,23.99,23.99,54200.0,15.2263,15.2263,15.2136,15.2136,54200.0
2010-10-28 12:40:00,24.0,24.05,23.99,24.05,91100.0,15.22,15.2517,15.2136,15.2517,91100.0
2010-10-28 12:45:00,24.05,24.05,24.02,24.02,49100.0,15.2517,15.2517,15.2326,15.2326,49100.0
2010-10-28 12:50:00,24.02,24.05,24.01,24.02,92900.0,15.2326,15.2517,15.2263,15.2326,92900.0
2010-10-28 12:55:00,24.02,24.04,23.98,23.99,97800.0,15.2326,15.2453,15.2073,15.2136,97800.0
2010-10-28 13:00:00,23.99,24.04,23.98,24.02,73200.0,15.2136,15.2453,15.2073,15.2326,73200.0
2010-10-28 13:05:00,24.02,24.06,24.02,24.04,77100.0,15.2326,15.258,15.2326,15.2453,77100.0
2010-10-28 13:10:00,24.04,24.09,24.04,24.09,97500.0,15.2453,15.277,15.2453,15.277,97500.0
2010-10-28 13:15:00,24.08,24.14,24.07,24.07,178300.0,15.2707,15.3087,15.2644,15.2644,178300.0
2010-10-28 13:20:00,24.07,24.09,24.04,24.06,79400.0,15.2644,15.277,15.2453,15.258,79400.0
2010-10-28 13:25:00,24.05,24.08,24.04,24.06,61500.0,15.2517,15.2707,15.2453,15.258,61500.0
2010-10-28 13:30:00,24.06,24.09,24.04,24.04,114000.0,15.258,15.277,15.2453,15.2453,114000.0
2010-10-28 13:35:00,24.04,24.09,24.02,24.05,125200.0,15.2453,15.277,15.2326,15.2517,125200.0
2010-10-28 13:40:00,24.05,24.06,24.03,24.05,87300.0,15.2517,15.258,15.239,15.2517,87300.0
2010-10-28 13:45:00,24.05,24.08,24.04,24.07,196900.0,15.2517,15.2707,15.2453,15.2644,196900.0
2010-10-28 13:50:00,24.08,24.08,24.04,24.08,209300.0,15.2707,15.2707,15.2453,15.2707,209300.0
2010-10-28 13:55:00,24.08,24.09,24.05,24.05,63300.0,15.2707,15.277,15.2517,15.2517,63300.0
2010-10-28 14:00:00,24.05,24.07,24.04,24.06,64900.0,15.2517,15.2644,15.2453,15.258,64900.0
2010-10-28 14:05:00,24.06,24.09,24.06,24.08,116600.0,15.258,15.277,15.258,15.2707,116600.0
2010-10-28 14:10:00,24.08,24.13,24.08,24.1,65200.0,15.2707,15.3024,15.2707,15.2834,65200.0
2010-10-28 14:15:00,24.1,24.11,24.07,24.1,210700.0,15.2834,15.2897,15.2644,15.2834,210700.0
2010-10-28 14:20:00,24.1,24.13,24.08,24.13,107100.0,15.2834,15.3024,15.2707,15.3024,107100.0
2010-10-28 14:25:00,24.13,24.13,24.09,24.13,209200.0,15.3024,15.3024,15.277,15.3024,209200.0
2010-10-28 14:30:00,24.13,24.16,24.11,24.15,90300.0,15.3024,15.3214,15.2897,15.3151,90300.0
2010-10-28 14:35:00,24.15,24.16,24.11,24.13,140500.0,15.3151,15.3214,15.2897,15.3024,140500.0
2010-10-28 14:40:00,24.13,24.15,24.1,24.15,99800.0,15.3024,15.3151,15.2834,15.3151,99800.0
2010-10-28 14:45:00,24.14,24.16,24.1,24.14,147900.0,15.3087,15.3214,15.2834,15.3087,147900.0
2010-10-28 14:50:00,24.14,24.14,24.12,24.13,59300.0,15.3087,15.3087,15.2961,15.3024,59300.0
2010-10-28 14:55:00,24.12,24.17,24.12,24.15,118200.0,15.2961,15.3278,15.2961,15.3151,118200.0
2010-10-28 15:00:00,24.14,24.18,24.14,24.16,202100.0,15.3087,15.3341,15.3087,15.3214,202100.0
2010-10-28 15:05:00,24.16,24.2,24.16,24.19,186000.0,15.3214,15.3468,15.3214,15.3405,186000.0
2010-10-28 15:10:00,24.19,24.19,24.14,24.15,131000.0,15.3405,15.3405,15.3087,15.3151,131000.0
2010-10-28 15:15:00,24.15,24.16,24.09,24.11,231300.0,15.3151,15.3214,15.277,15.2897,231300.0
2010-10-28 15:20:00,24.11,24.12,24.09,24.1,161300.0,15.2897,15.2961,15.277,15.2834,161300.0
2010-10-28 15:25:00,24.1,24.14,24.09,24.13,201000.0,15.2834,15.3087,15.277,15.3024,201000.0
2010-10-28 15:30:00,24.13,24.18,24.12,24.17,120600.0,15.3024,15.3341,15.2961,15.3278,120600.0
2010-10-28 15:35:00,24.17,24.21,24.16,24.18,146900.0,15.3278,15.3531,15.3214,15.3341,146900.0
2010-10-28 15:40:00,24.18,24.2,24.18,24.19,138900.0,15.3341,15.3468,15.3341,15.3405,138900.0
2010-10-28 15:45:00,24.19,24.2,24.16,24.18,197900.0,15.3405,15.3468,15.3214,15.3341,197900.0
2010-10-28 15:50:00,24.18,24.19,24.16,24.17,166300.0,15.3341,15.3405,15.3214,15.3278,166300.0
2010-10-28 15:55:00,24.18,24.2,24.17,24.18,521400.0,15.3341,15.3468,15.3278,15.3341,521400.0
2010-10-29 09:30:00,24.07,24.17,23.9,24.17,169200.0,15.2644,15.3278,15.1565,15.3278,169200.0
2010-10-29 09:35:00,24.16,24.2,24.1,24.2,117200.0,15.3214,15.3468,15.2834,15.3468,117200.0
2010-10-29 09:40:00,24.19,24.26,24.18,24.21,161200.0,15.3405,15.3848,15.3341,15.3531,161200.0
2010-10-29 09:45:00,24.21,24.22,24.15,24.17,58100.0,15.3531,15.3595,15.3151,15.3278,58100.0
2010-10-29 09:50:00,24.18,24.22,24.16,24.18,123800.0,15.3341,15.3595,15.3214,15.3341,123800.0
2010-10-29 09:55:00,24.17,24.17,24.13,24.16,93200.0,15.3278,15.3278,15.3024,15.3214,93200.0
2010-10-29 10:00:00,24.16,24.17,24.11,24.14,149300.0,15.3214,15.3278,15.2897,15.3087,149300.0
2010-10-29 10:05:00,24.15,24.21,24.14,24.2,153800.0,15.3151,15.3531,15.3087,15.3468,153800.0
2010-10-29 10:10:00,24.2,24.22,24.18,24.18,68500.0,15.3468,15.3595,15.3341,15.3341,68500.0
2010-10-29 10:15:00,24.18,24.23,24.18,24.21,67600.0,15.3341,15.3658,15.3341,15.3531,67600.0
2010-10-29 10:20:00,24.2,24.22,24.2,24.21,60700.0,15.3468,15.3595,15.3468,15.3531,60700.0
2010-10-29 10:25:00,24.21,24.24,24.2,24.21,116200.0,15.3531,15.3722,15.3468,15.3531,116200.0
2010-10-29 10:30:00,24.21,24.23,24.2,24.22,80000.0,15.3531,15.3658,15.3468,15.3595,80000.0
2010-10-29 10:35:00,24.21,24.24,24.21,24.21,62600.0,15.3531,15.3722,15.3531,15.3531,62600.0
2010-10-29 10:40:00,24.22,24.23,24.19,24.21,83500.0,15.3595,15.3658,15.3405,15.3531,83500.0
2010-10-29 10:45:00,24.2,24.23,24.19,24.2,88600.0,15.3468,15.3658,15.3405,15.3468,88600.0
2010-10-29 10:50:00,24.21,24.22,24.19,24.21,177400.0,15.3531,15.3595,15.3405,15.3531,177400.0
2010-10-29 10:55:00,24.2,24.23,24.2,24.23,122500.0,15.3468,15.3658,15.3468,15.3658,122500.0
2010-10-29 11:00:00,24.23,24.24,24.2,24.21,107600.0,15.3658,15.3722,15.3468,15.3531,107600.0
2010-10-29 11:05:00,24.22,24.23,24.19,24.23,111300.0,15.3595,15.3658,15.3405,15.3658,111300.0
2010-10-29 11:10:00,24.23,24.23,24.19,24.2,146500.0,15.3658,15.3658,15.3405,15.3468,146500.0
2010-10-29 11:15:00,24.21,24.21,24.18,24.2,76000.0,15.3531,15.3531,15.3341,15.3468,76000.0
2010-10-29 11:20:00,24.21,24.21,24.15,24.16,100200.0,15.3531,15.3531,15.3151,15.3214,100200.0
2010-10-29 11:25:00,24.16,24.18,24.14,24.14,114400.0,15.3214,15.3341,15.3087,15.3087,114400.0
2010-10-29 11:30:00,24.14,24.18,24.14,24.15,288400.0,15.3087,15.3341,15.3087,15.3151,288400.0
2010-10-29 11:35:00,24.15,24.2,24.14,24.2,118400.0,15.3151,15.3468,15.3087,15.3468,118400.0
2010-10-29 11:40:00,24.19,24.21,24.17,24.2,137600.0,15.3405,15.3531,15.3278,15.3468,137600.0
2010-10-29 11:45:00,24.2,24.21,24.18,24.2,111500.0,15.3468,15.3531,15.3341,15.3468,111500.0
2010-10-29 11:50:00,24.2,24.21,24.18,24.19,66200.0,15.3468,15.3531,15.3341,15.3405,66200.0
2010-10-29 11:55:00,24.2,24.2,24.15,24.16,112100.0,15.3468,15.3468,15.3151,15.3214,112100.0
2010-10-29 12:00:00,24.16,24.17,24.14,24.15,110100.0,15.3214,15.3278,15.3087,15.3151,110100.0
2010-10-29 12:05:00,24.16,24.17,24.14,24.15,90200.0,15.3214,15.3278,15.3087,15.3151,90200.0
2010-10-29 12:10:00,24.15,24.17,24.14,24.16,57000.0,15.3151,15.3278,15.3087,15.3214,57000.0
2010-10-29 12:15:00,24.16,24.18,24.15,24.15,56700.0,15.3214,15.3341,15.3151,15.3151,56700.0
2010-10-29 12:20:00,24.16,24.2,24.15,24.17,94000.0,15.3214,15.3468,15.3151,15.3278,94000.0
2010-10-29 12:25:00,24.17,24.19,24.17,24.17,101600.0,15.3278,15.3405,15.3278,15.3278,101600.0
2010-10-29 12:30:00,24.18,24.18,24.16,24.18,141800.0,15.3341,15.3341,15.3214,15.3341,141800.0
2010-10-29 12:35:00,24.18,24.18,24.17,24.17,61700.0,15.3341,15.3341,15.3278,15.3278,61700.0
2010-10-29 12:40:00,24.17,24.18,24.16,24.18,94900.0,15.3278,15.3341,15.3214,15.3341,94900.0
2010-10-29 12:45:00,24.18,24.18,24.16,24.18,42200.0,15.3341,15.3341,15.3214,15.3341,42200.0
2010-10-29 12:50:00,24.17,24.18,24.17,24.17,19600.0,15.3278,15.3341,15.3278,15.3278,19600.0
2010-10-29 12:55:00,24.18,24.18,24.17,24.17,28600.0,15.3341,15.3341,15.3278,15.3278,28600.0
2010-10-29 13:00:00,24.17,24.19,24.17,24.17,113800.0,15.3278,15.3405,15.3278,15.3278,113800.0
2010-10-29 13:05:00,24.17,24.19,24.17,24.17,72400.0,15.3278,15.3405,15.3278,15.3278,72400.0
2010-10-29 13:10:00,24.18,24.19,24.17,24.17,96600.0,15.3341,15.3405,15.3278,15.3278,96600.0
2010-10-29 13:15:00,24.18,24.19,24.17,24.19,231300.0,15.3341,15.3405,15.3278,15.3405,231300.0
2010-10-29 13:20:00,24.19,24.2,24.18,24.18,66100.0,15.3405,15.3468,15.3341,15.3341,66100.0
2010-10-29 13:25:00,24.18,24.2,24.17,24.19,162400.0,15.3341,15.3468,15.3278,15.3405,162400.0
2010-10-29 13:30:00,24.2,24.2,24.18,24.18,29100.0,15.3468,15.3468,15.3341,15.3341,29100.0
2010-10-29 13:35:00,24.18,24.19,24.18,24.18,13700.0,15.3341,15.3405,15.3341,15.3341,13700.0
2010-10-29 13:40:00,24.18,24.21,24.18,24.2,45700.0,15.3341,15.3531,15.3341,15.3468,45700.0
2010-10-29 13:45:00,24.21,24.21,24.18,24.18,78100.0,15.3531,15.3531,15.3341,15.3341,78100.0
2010-10-29 13:50:00,24.18,24.21,24.18,24.2,161500.0,15.3341,15.3531,15.3341,15.3468,161500.0
2010-10-29 13:55:00,24.2,24.21,24.18,24.19,63600.0,15.3468,15.3531,15.3341,15.3405,63600.0
2010-10-29 14:00:00,24.2,24.21,24.18,24.18,79000.0,15.3468,15.3531,15.3341,15.3341,79000.0
2010-10-29 14:05:00,24.19,24.21,24.18,24.2,71600.0,15.3405,15.3531,15.3341,15.3468,71600.0
2010-10-29 14:10:00,24.2,24.21,24.2,24.2,33500.0,15.3468,15.3531,15.3468,15.3468,33500.0
2010-10-29 14:15:00,24.2,24.21,24.18,24.19,85700.0,15.3468,15.3531,15.3341,15.3405,85700.0
2010-10-29 14:20:00,24.2,24.2,24.18,24.19,88800.0,15.3468,15.3468,15.3341,15.3405,88800.0
2010-10-29 14:25:00,24.18,24.19,24.17,24.18,78300.0,15.3341,15.3405,15.3278,15.3341,78300.0
2010-10-29 14:30:00,24.18,24.2,24.18,24.2,136900.0,15.3341,15.3468,15.3341,15.3468,136900.0
2010-10-29 14:35:00,24.19,24.2,24.18,24.18,93600.0,15.3405,15.3468,15.3341,15.3341,93600.0
2010-10-29 14:40:00,24.19,24.21,24.18,24.19,84100.0,15.3405,15.3531,15.3341,15.3405,84100.0
2010-10-29 14:45:00,24.19,24.2,24.18,24.19,88200.0,15.3405,15.3468,15.3341,15.3405,88200.0
2010-10-29 14:50:00,24.19,24.2,24.18,24.19,53600.0,15.3405,15.3468,15.3341,15.3405,53600.0
2010-10-29 14:55:00,24.2,24.2,24.15,24.15,117400.0,15.3468,15.3468,15.3151,15.3151,117400.0
2010-10-29 15:00:00,24.15,24.16,24.14,24.14,92800.0,15.3151,15.3214,15.3087,15.3087,92800.0
2010-10-29 15:05:00,24.14,24.15,24.11,24.12,117700.0,15.3087,15.3151,15.2897,15.2961,117700.0
2010-10-29 15:10:00,24.11,24.15,24.11,24.15,141400.0,15.2897,15.3151,15.2897,15.3151,141400.0
2010-10-29 15:15:00,24.14,24.15,24.11,24.11,210400.0,15.3087,15.3151,15.2897,15.2897,210400.0
2010-10-29 15:20:00,24.11,24.17,24.1,24.17,139000.0,15.2897,15.3278,15.2834,15.3278,139000.0
2010-10-29 15:25:00,24.17,24.18,24.16,24.17,92600.0,15.3278,15.3341,15.3214,15.3278,92600.0
2010-10-29 15:30:00,24.17,24.2,24.17,24.19,53800.0,15.3278,15.3468,15.3278,15.3405,53800.0
2010-10-29 15:35:00,24.2,24.25,24.19,24.24,215000.0,15.3468,15.3785,15.3405,15.3722,215000.0
2010-10-29 15:40:00,24.25,24.26,24.22,24.22,469900.0,15.3785,15.3848,15.3595,15.3595,469900.0
2010-10-29 15:45:00,24.21,24.22,24.18,24.19,252000.0,15.3531,15.3595,15.3341,15.3405,252000.0
2010-10-29 15:50:00,24.19,24.2,24.16,24.2,158500.0,15.3405,15.3468,15.3214,15.3468,158500.0
2010-10-29 15:55:00,24.19,24.21,24.19,24.2,311000.0,15.3405,15.3531,15.3405,15.3468,311000.0
2010-11-01 09:30:00,24.2,24.27,24.02,24.02,323500.0,15.3468,15.3912,15.2326,15.2326,323500.0
2010-11-01 09:35:00,24.05,24.08,24.01,24.08,171400.0,15.2517,15.2707,15.2263,15.2707,171400.0
2010-11-01 09:40:00,24.07,24.13,24.06,24.13,110400.0,15.2644,15.3024,15.258,15.3024,110400.0
2010-11-01 09:45:00,24.12,24.13,24.07,24.1,194100.0,15.2961,15.3024,15.2644,15.2834,194100.0
2010-11-01 09:50:00,24.11,24.13,24.08,24.08,116800.0,15.2897,15.3024,15.2707,15.2707,116800.0
2010-11-01 09:55:00,24.07,24.08,24.05,24.08,81700.0,15.2644,15.2707,15.2517,15.2707,81700.0
2010-11-01 10:00:00,24.08,24.17,24.08,24.13,159000.0,15.2707,15.3278,15.2707,15.3024,159000.0
2010-11-01 10:05:00,24.13,24.15,24.11,24.11,107600.0,15.3024,15.3151,15.2897,15.2897,107600.0
2010-11-01 10:10:00,24.11,24.13,24.11,24.13,81500.0,15.2897,15.3024,15.2897,15.3024,81500.0
2010-11-01 10:15:00,24.13,24.13,24.1,24.1,78400.0,15.3024,15.3024,15.2834,15.2834,78400.0
2010-11-01 10:20:00,24.1,24.13,24.1,24.11,139100.0,15.2834,15.3024,15.2834,15.2897,139100.0
2010-11-01 10:25:00,24.1,24.12,24.06,24.07,100000.0,15.2834,15.2961,15.258,15.2644,100000.0
2010-11-01 10:30:00,24.06,24.08,24.03,24.03,103000.0,15.258,15.2707,15.239,15.239,103000.0
2010-11-01 10:35:00,24.02,24.07,24.02,24.05,169500.0,15.2326,15.2644,15.2326,15.2517,169500.0
2010-11-01 10:40:00,24.06,24.06,24.03,24.04,84300.0,15.258,15.258,15.239,15.2453,84300.0
2010-11-01 10:45:00,24.04,24.04,24.01,24.03,143100.0,15.2453,15.2453,15.2263,15.239,143100.0
2010-11-01 10:50:00,24.03,24.05,24.02,24.03,131900.0,15.239,15.2517,15.2326,15.239,131900.0
2010-11-01 10:55:00,24.03,24.04,24.02,24.03,66200.0,15.239,15.2453,15.2326,15.239,66200.0
2010-11-01 11:00:00,24.04,24.04,24.01,24.01,139400.0,15.2453,15.2453,15.2263,15.2263,139400.0
2010-11-01 11:05:00,24.01,24.04,24.0,24.03,131300.0,15.2263,15.2453,15.22,15.239,131300.0
2010-11-01 11:10:00,24.02,24.05,24.02,24.04,186000.0,15.2326,15.2517,15.2326,15.2453,186000.0
2010-11-01 11:15:00,24.04,24.05,24.0,24.01,96900.0,15.2453,15.2517,15.22,15.2263,96900.0
2010-11-01 11:20:00,24.01,24.03,24.01,24.01,71300.0,15.2263,15.239,15.2263,15.2263,71300.0
2010-11-01 11:25:00,24.01,24.05,24.01,24.03,125300.0,15.2263,15.2517,15.2263,15.239,125300.0
2010-11-01 11:30:00,24.03,24.05,24.03,24.04,89300.0,15.239,15.2517,15.239,15.2453,89300.0
2010-11-01 11:35:00,24.05,24.05,24.02,24.05,139200.0,15.2517,15.2517,15.2326,15.2517,139200.0
2010-11-01 11:40:00,24.05,24.06,24.05,24.06,46300.0,15.2517,15.258,15.2517,15.258,46300.0
2010-11-01 11:45:00,24.06,24.07,24.05,24.07,170100.0,15.258,15.2644,15.2517,15.2644,170100.0
2010-11-01 11:50:00,24.07,24.08,24.05,24.06,92500.0,15.2644,15.2707,15.2517,15.258,92500.0
2010-11-01 11:55:00,24.06,24.08,24.06,24.07,96100.0,15.258,15.2707,15.258,15.2644,96100.0
2010-11-01 12:00:00,24.08,24.08,24.07,24.07,46700.0,15.2707,15.2707,15.2644,15.2644,46700.0
2010-11-01 12:05:00,24.07,24.09,24.07,24.08,35800.0,15.2644,15.277,15.2644,15.2707,35800.0
2010-11-01 12:10:00,24.08,24.08,24.06,24.06,62700.0,15.2707,15.2707,15.258,15.258,62700.0
2010-11-01 12:15:00,24.06,24.08,24.05,24.05,62700.0,15.258,15.2707,15.2517,15.2517,62700.0
2010-11-01 12:20:00,24.05,24.07,24.05,24.07,58700.0,15.2517,15.2644,15.2517,15.2644,58700.0
2010-11-01 12:25:00,24.07,24.07,24.04,24.04,34200.0,15.2644,15.2644,15.2453,15.2453,34200.0
2010-11-01 12:30:00,24.04,24.06,24.01,24.05,143900.0,15.2453,15.258,15.2263,15.2517,143900.0
2010-11-01 12:35:00,24.05,24.05,24.03,24.03,83900.0,15.2517,15.2517,15.239,15.239,83900.0
2010-11-01 12:40:00,24.04,24.06,24.03,24.05,55600.0,15.2453,15.258,15.239,15.2517,55600.0
2010-11-01 12:45:00,24.05,24.07,24.05,24.05,53100.0,15.2517,15.2644,15.2517,15.2517,53100.0
2010-11-01 12:50:00,24.06,24.06,23.99,24.01,288600.0,15.258,15.258,15.2136,15.2263,288600.0
2010-11-01 12:55:00,24.0,24.01,23.98,23.99,147900.0,15.22,15.2263,15.2073,15.2136,147900.0
2010-11-01 13:00:00,23.99,24.02,23.96,23.96,174900.0,15.2136,15.2326,15.1946,15.1946,174900.0
2010-11-01 13:05:00,23.96,23.97,23.89,23.9,314800.0,15.1946,15.2009,15.1502,15.1565,314800.0
2010-11-01 13:10:00,23.9,23.91,23.88,23.88,87700.0,15.1565,15.1629,15.1439,15.1439,87700.0
2010-11-01 13:15:00,23.89,23.9,23.87,23.9,63000.0,15.1502,15.1565,15.1375,15.1565,63000.0
2010-11-01 13:20:00,23.9,23.91,23.86,23.86,104600.0,15.1565,15.1629,15.1312,15.1312,104600.0
2010-11-01 13:25:00,23.87,23.88,23.84,23.86,140500.0,15.1375,15.1439,15.1185,15.1312,140500.0
2010-11-01 13:30:00,23.86,23.87,23.82,23.83,225500.0,15.1312,15.1375,15.1058,15.1122,225500.0
2010-11-01 13:35:00,23.83,23.84,23.81,23.82,175800.0,15.1122,15.1185,15.0995,15.1058,175800.0
2010-11-01 13:40:00,23.81,23.83,23.81,23.82,93200.0,15.0995,15.1122,15.0995,15.1058,93200.0
2010-11-01 13:45:00,23.81,23.86,23.81,23.85,101900.0,15.0995,15.1312,15.0995,15.1248,101900.0
2010-11-01 13:50:00,23.85,23.86,23.82,23.84,92600.0,15.1248,15.1312,15.1058,15.1185,92600.0
2010-11-01 13:55:00,23.84,23.84,23.83,23.84,27600.0,15.1185,15.1185,15.1122,15.1185,27600.0
2010-11-01 14:00:00,23.84,23.87,23.84,23.86,52200.0,15.1185,15.1375,15.1185,15.1312,52200.0
2010-11-01 14:05:00,23.87,23.89,23.87,23.89,34500.0,15.1375,15.1502,15.1375,15.1502,34500.0
2010-11-01 14:10:00,23.89,23.89,23.84,23.85,74200.0,15.1502,15.1502,15.1185,15.1248,74200.0
2010-11-01 14:15:00,23.84,23.87,23.84,23.85,55300.0,15.1185,15.1375,15.1185,15.1248,55300.0
2010-11-01 14:20:00,23.85,23.9,23.85,23.87,62200.0,15.1248,15.1565,15.1248,15.1375,62200.0
2010-11-01 14:25:00,23.87,23.88,23.85,23.85,30000.0,15.1375,15.1439,15.1248,15.1248,30000.0
2010-11-01 14:30:00,23.85,23.86,23.84,23.85,92700.0,15.1248,15.1312,15.1185,15.1248,92700.0
2010-11-01 14:35:00,23.85,23.85,23.75,23.75,189100.0,15.1248,15.1248,15.0614,15.0614,189100.0
2010-11-01 14:40:00,23.75,23.75,23.7,23.74,261200.0,15.0614,15.0614,15.0297,15.0551,261200.0
2010-11-01 14:45:00,23.74,23.75,23.73,23.74,120800.0,15.0551,15.0614,15.0487,15.0551,120800.0
2010-11-01 14:50:00,23.73,23.76,23.72,23.76,110300.0,15.0487,15.0678,15.0424,15.0678,110300.0
2010-11-01 14:55:00,23.75,23.76,23.72,23.75,89800.0,15.0614,15.0678,15.0424,15.0614,89800.0
2010-11-01 15:00:00,23.75,23.76,23.71,23.71,111900.0,15.0614,15.0678,15.0361,15.0361,111900.0
2010-11-01 15:05:00,23.72,23.72,23.6,23.64,402400.0,15.0424,15.0424,14.9663,14.9917,402400.0
2010-11-01 15:10:00,23.64,23.64,23.57,23.58,261600.0,14.9917,14.9917,14.9473,14.9536,261600.0
2010-11-01 15:15:00,23.58,23.64,23.57,23.61,176900.0,14.9536,14.9917,14.9473,14.9726,176900.0
2010-11-01 15:20:00,23.62,23.66,23.59,23.66,259400.0,14.979,15.0043,14.96,15.0043,259400.0
2010-11-01 15:25:00,23.66,23.72,23.66,23.7,157000.0,15.0043,15.0424,15.0043,15.0297,157000.0
2010-11-01 15:30:00,23.7,23.74,23.7,23.72,152300.0,15.0297,15.0551,15.0297,15.0424,152300.0
2010-11-01 15:35:00,23.72,23.77,23.72,23.77,157800.0,15.0424,15.0741,15.0424,15.0741,157800.0
2010-11-01 15:40:00,23.77,23.78,23.76,23.78,122100.0,15.0741,15.0804,15.0678,15.0804,122100.0
2010-11-01 15:45:00,23.78,23.85,23.77,23.85,276000.0,15.0804,15.1248,15.0741,15.1248,276000.0
2010-11-01 15:50:00,23.84,23.89,23.84,23.89,261800.0,15.1185,15.1502,15.1185,15.1502,261800.0
2010-11-01 15:55:00,23.89,23.94,23.88,23.93,751500.0,15.1502,15.1819,15.1439,15.1756,751500.0
2010-11-02 09:30:00,24.16,24.22,23.96,23.96,281700.0,15.3214,15.3595,15.1946,15.1946,281700.0
2010-11-02 09:35:00,23.96,24.06,23.96,24.03,276900.0,15.1946,15.258,15.1946,15.239,276900.0
2010-11-02 09:40:00,24.03,24.04,23.97,24.01,185500.0,15.239,15.2453,15.2009,15.2263,185500.0
2010-11-02 09:45:00,24.01,24.02,23.96,23.97,140900.0,15.2263,15.2326,15.1946,15.2009,140900.0
2010-11-02 09:50:00,23.97,23.98,23.92,23.92,184700.0,15.2009,15.2073,15.1692,15.1692,184700.0
2010-11-02 09:55:00,23.93,23.93,23.9,23.91,133700.0,15.1756,15.1756,15.1565,15.1629,133700.0
2010-11-02 10:00:00,23.91,23.92,23.85,23.86,223900.0,15.1629,15.1692,15.1248,15.1312,223900.0
2010-11-02 10:05:00,23.86,23.87,23.83,23.84,162400.0,15.1312,15.1375,15.1122,15.1185,162400.0
2010-11-02 10:10:00,23.83,23.84,23.76,23.78,205500.0,15.1122,15.1185,15.0678,15.0804,205500.0
2010-11-02 10:15:00,23.79,23.85,23.78,23.83,124900.0,15.0868,15.1248,15.0804,15.1122,124900.0
2010-11-02 10:20:00,23.84,23.87,23.83,23.84,70400.0,15.1185,15.1375,15.1122,15.1185,70400.0
2010-11-02 10:25:00,23.83,23.86,23.83,23.84,121100.0,15.1122,15.1312,15.1122,15.1185,121100.0
2010-11-02 10:30:00,23.83,23.86,23.79,23.79,115400.0,15.1122,15.1312,15.0868,15.0868,115400.0
2010-11-02 10:35:00,23.79,23.84,23.79,23.83,80800.0,15.0868,15.1185,15.0868,15.1122,80800.0
2010-11-02 10:40:00,23.84,23.85,23.8,23.83,191000.0,15.1185,15.1248,15.0931,15.1122,191000.0
2010-11-02 10:45:00,23.84,23.84,23.78,23.79,152900.0,15.1185,15.1185,15.0804,15.0868,152900.0
2010-11-02 10:50:00,23.8,23.81,23.76,23.76,167300.0,15.0931,15.0995,15.0678,15.0678,167300.0
2010-11-02 10:55:00,23.77,23.79,23.75,23.79,64800.0,15.0741,15.0868,15.0614,15.0868,64800.0
2010-11-02 11:00:00,23.78,23.82,23.76,23.78,137900.0,15.0804,15.1058,15.0678,15.0804,137900.0
2010-11-02 11:05:00,23.78,23.82,23.78,23.8,43600.0,15.0804,15.1058,15.0804,15.0931,43600.0
2010-11-02 11:10:00,23.81,23.84,23.79,23.83,84900.0,15.0995,15.1185,15.0868,15.1122,84900.0
2010-11-02 11:15:00,23.83,23.85,23.82,23.85,60800.0,15.1122,15.1248,15.1058,15.1248,60800.0
2010-11-02 11:20:00,23.85,23.86,23.83,23.85,83100.0,15.1248,15.1312,15.1122,15.1248,83100.0
2010-11-02 11:25:00,23.85,23.85,23.83,23.83,36600.0,15.1248,15.1248,15.1122,15.1122,36600.0
2010-11-02 11:30:00,23.84,23.84,23.83,23.83,19300.0,15.1185,15.1185,15.1122,15.1122,19300.0
2010-11-02 11:35:00,23.83,23.85,23.83,23.83,70200.0,15.1122,15.1248,15.1122,15.1122,70200.0
2010-11-02 11:40:00,23.84,23.84,23.81,23.82,42200.0,15.1185,15.1185,15.0995,15.1058,42200.0
2010-11-02 11:45:00,23.81,23.82,23.8,23.8,57700.0,15.0995,15.1058,15.0931,15.0931,57700.0
2010-11-02 11:50:00,23.8,23.81,23.78,23.79,160800.0,15.0931,15.0995,15.0804,15.0868,160800.0
2010-11-02 11:55:00,23.8,23.84,23.79,23.83,108300.0,15.0931,15.1185,15.0868,15.1122,108300.0
2010-11-02 12:00:00,23.83,23.86,23.82,23.84,83400.0,15.1122,15.1312,15.1058,15.1185,83400.0
2010-11-02 12:05:00,23.84,23.87,23.83,23.87,72700.0,15.1185,15.1375,15.1122,15.1375,72700.0
2010-11-02 12:10:00,23.87,23.89,23.86,23.88,39000.0,15.1375,15.1502,15.1312,15.1439,39000.0
2010-11-02 12:15:00,23.88,23.89,23.87,23.87,42500.0,15.1439,15.1502,15.1375,15.1375,42500.0
2010-11-02 12:20:00,23.87,23.88,23.86,23.87,19400.0,15.1375,15.1439,15.1312,15.1375,19400.0
2010-11-02 12:25:00,23.86,23.87,23.85,23.86,14800.0,15.1312,15.1375,15.1248,15.1312,14800.0
2010-11-02 12:30:00,23.86,23.89,23.86,23.88,28000.0,15.1312,15.1502,15.1312,15.1439,28000.0
2010-11-02 12:35:00,23.89,23.9,23.88,23.9,21000.0,15.1502,15.1565,15.1439,15.1565,21000.0
2010-11-02 12:40:00,23.9,23.9,23.87,23.87,89200.0,15.1565,15.1565,15.1375,15.1375,89200.0
2010-11-02 12:45:00,23.87,23.89,23.86,23.86,50200.0,15.1375,15.1502,15.1312,15.1312,50200.0
2010-11-02 12:50:00,23.86,23.88,23.86,23.88,32200.0,15.1312,15.1439,15.1312,15.1439,32200.0
2010-11-02 12:55:00,23.87,23.88,23.84,23.84,116900.0,15.1375,15.1439,15.1185,15.1185,116900.0
2010-11-02 13:00:00,23.85,23.89,23.84,23.89,42200.0,15.1248,15.1502,15.1185,15.1502,42200.0
2010-11-02 13:05:00,23.89,23.9,23.87,23.89,52100.0,15.1502,15.1565,15.1375,15.1502,52100.0
2010-11-02 13:10:00,23.89,23.9,23.87,23.87,8900.0,15.1502,15.1565,15.1375,15.1375,8900.0
2010-11-02 13:15:00,23.87,23.88,23.87,23.87,29600.0,15.1375,15.1439,15.1375,15.1375,29600.0
2010-11-02 13:20:00,23.88,23.88,23.87,23.87,51100.0,15.1439,15.1439,15.1375,15.1375,51100.0
2010-11-02 13:25:00,23.87,23.88,23.86,23.87,28100.0,15.1375,15.1439,15.1312,15.1375,28100.0
2010-11-02 13:30:00,23.86,23.87,23.85,23.87,32500.0,15.1312,15.1375,15.1248,15.1375,32500.0
2010-11-02 13:35:00,23.87,23.87,23.84,23.84,76400.0,15.1375,15.1375,15.1185,15.1185,76400.0
2010-11-02 13:40:00,23.85,23.88,23.84,23.88,60300.0,15.1248,15.1439,15.1185,15.1439,60300.0
2010-11-02 13:45:00,23.88,23.9,23.86,23.86,112600.0,15.1439,15.1565,15.1312,15.1312,112600.0
2010-11-02 13:50:00,23.87,23.89,23.86,23.87,63500.0,15.1375,15.1502,15.1312,15.1375,63500.0
2010-11-02 13:55:00,23.88,23.9,23.87,23.87,66800.0,15.1439,15.1565,15.1375,15.1375,66800.0
2010-11-02 14:00:00,23.88,23.89,23.87,23.89,63900.0,15.1439,15.1502,15.1375,15.1502,63900.0
2010-11-02 14:05:00,23.87,23.88,23.86,23.87,45400.0,15.1375,15.1439,15.1312,15.1375,45400.0
2010-11-02 14:10:00,23.86,23.88,23.85,23.86,129800.0,15.1312,15.1439,15.1248,15.1312,129800.0
2010-11-02 14:15:00,23.86,23.87,23.8,23.8,153400.0,15.1312,15.1375,15.0931,15.0931,153400.0
2010-11-02 14:20:00,23.81,23.82,23.78,23.79,183900.0,15.0995,15.1058,15.0804,15.0868,183900.0
2010-11-02 14:25:00,23.78,23.81,23.78,23.79,147600.0,15.0804,15.0995,15.0804,15.0868,147600.0
2010-11-02 14:30:00,23.8,23.8,23.76,23.76,138800.0,15.0931,15.0931,15.0678,15.0678,138800.0
2010-11-02 14:35:00,23.76,23.78,23.75,23.75,76000.0,15.0678,15.0804,15.0614,15.0614,76000.0
2010-11-02 14:40:00,23.75,23.75,23.72,23.74,165300.0,15.0614,15.0614,15.0424,15.0551,165300.0
2010-11-02 14:45:00,23.73,23.73,23.7,23.7,207700.0,15.0487,15.0487,15.0297,15.0297,207700.0
2010-11-02 14:50:00,23.7,23.72,23.7,23.72,184700.0,15.0297,15.0424,15.0297,15.0424,184700.0
2010-11-02 14:55:00,23.72,23.73,23.71,23.73,81500.0,15.0424,15.0487,15.0361,15.0487,81500.0
2010-11-02 15:00:00,23.73,23.77,23.72,23.76,108000.0,15.0487,15.0741,15.0424,15.0678,108000.0
2010-11-02 15:05:00,23.76,23.76,23.74,23.75,57000.0,15.0678,15.0678,15.0551,15.0614,57000.0
2010-11-02 15:10:00,23.75,23.77,23.74,23.74,140700.0,15.0614,15.0741,15.0551,15.0551,140700.0
2010-11-02 15:15:00,23.75,23.76,23.74,23.76,145200.0,15.0614,15.0678,15.0551,15.0678,145200.0
2010-11-02 15:20:00,23.76,23.77,23.76,23.77,59100.0,15.0678,15.0741,15.0678,15.0741,59100.0
2010-11-02 15:25:00,23.76,23.77,23.74,23.74,100300.0,15.0678,15.0741,15.0551,15.0551,100300.0
2010-11-02 15:30:00,23.75,23.75,23.7,23.73,350400.0,15.0614,15.0614,15.0297,15.0487,350400.0
2010-11-02 15:35:00,23.73,23.75,23.71,23.72,156200.0,15.0487,15.0614,15.0361,15.0424,156200.0
2010-11-02 15:40:00,23.71,23.74,23.69,23.73,243200.0,15.0361,15.0551,15.0234,15.0487,243200.0
2010-11-02 15:45:00,23.73,23.78,23.71,23.77,257200.0,15.0487,15.0804,15.0361,15.0741,257200.0
2010-11-02 15:50:00,23.77,23.82,23.77,23.81,237500.0,15.0741,15.1058,15.0741,15.0995,237500.0
2010-11-02 15:55:00,23.82,23.82,23.77,23.79,617300.0,15.1058,15.1058,15.0741,15.0868,617300.0
2010-11-03 09:30:00,23.89,23.93,23.83,23.85,224200.0,15.1502,15.1756,15.1122,15.1248,224200.0
2010-11-03 09:35:00,23.85,23.86,23.75,23.78,307700.0,15.1248,15.1312,15.0614,15.0804,307700.0
2010-11-03 09:40:00,23.79,23.83,23.79,23.82,235900.0,15.0868,15.1122,15.0868,15.1058,235900.0
2010-11-03 09:45:00,23.81,23.91,23.81,23.89,260200.0,15.0995,15.1629,15.0995,15.1502,260200.0
2010-11-03 09:50:00,23.89,23.89,23.83,23.87,133800.0,15.1502,15.1502,15.1122,15.1375,133800.0
2010-11-03 09:55:00,23.86,23.87,23.84,23.85,119200.0,15.1312,15.1375,15.1185,15.1248,119200.0
2010-11-03 10:00:00,23.85,23.89,23.84,23.89,180700.0,15.1248,15.1502,15.1185,15.1502,180700.0
2010-11-03 10:05:00,23.88,23.92,23.88,23.91,89200.0,15.1439,15.1692,15.1439,15.1629,89200.0
2010-11-03 10:10:00,23.9,23.91,23.85,23.85,120300.0,15.1565,15.1629,15.1248,15.1248,120300.0
2010-11-03 10:15:00,23.85,23.86,23.82,23.83,122500.0,15.1248,15.1312,15.1058,15.1122,122500.0
2010-11-03 10:20:00,23.82,23.82,23.79,23.81,155300.0,15.1058,15.1058,15.0868,15.0995,155300.0
2010-11-03 10:25:00,23.81,23.85,23.81,23.83,120800.0,15.0995,15.1248,15.0995,15.1122,120800.0
2010-11-03 10:30:00,23.84,23.84,23.8,23.81,144200.0,15.1185,15.1185,15.0931,15.0995,144200.0
2010-11-03 10:35:00,23.8,23.83,23.8,23.83,150600.0,15.0931,15.1122,15.0931,15.1122,150600.0
2010-11-03 10:40:00,23.83,23.84,23.79,23.79,151000.0,15.1122,15.1185,15.0868,15.0868,151000.0
2010-11-03 10:45:00,23.8,23.8,23.78,23.79,95800.0,15.0931,15.0931,15.0804,15.0868,95800.0
2010-11-03 10:50:00,23.79,23.8,23.78,23.79,61300.0,15.0868,15.0931,15.0804,15.0868,61300.0
2010-11-03 10:55:00,23.79,23.8,23.79,23.79,66200.0,15.0868,15.0931,15.0868,15.0868,66200.0
2010-11-03 11:00:00,23.79,23.8,23.77,23.79,227100.0,15.0868,15.0931,15.0741,15.0868,227100.0
2010-11-03 11:05:00,23.79,23.79,23.75,23.76,75800.0,15.0868,15.0868,15.0614,15.0678,75800.0
2010-11-03 11:10:00,23.76,23.76,23.72,23.74,153100.0,15.0678,15.0678,15.0424,15.0551,153100.0
2010-11-03 11:15:00,23.74,23.74,23.69,23.69,143800.0,15.0551,15.0551,15.0234,15.0234,143800.0
2010-11-03 11:20:00,23.69,23.73,23.68,23.71,244600.0,15.0234,15.0487,15.017,15.0361,244600.0
2010-11-03 11:25:00,23.71,23.71,23.69,23.69,122100.0,15.0361,15.0361,15.0234,15.0234,122100.0
2010-11-03 11:30:00,23.7,23.74,23.69,23.73,52600.0,15.0297,15.0551,15.0234,15.0487,52600.0
2010-11-03 11:35:00,23.73,23.78,23.73,23.77,41400.0,15.0487,15.0804,15.0487,15.0741,41400.0
2010-11-03 11:40:00,23.78,23.78,23.72,23.72,126300.0,15.0804,15.0804,15.0424,15.0424,126300.0
2010-11-03 11:45:00,23.72,23.76,23.72,23.74,117000.0,15.0424,15.0678,15.0424,15.0551,117000.0
2010-11-03 11:50:00,23.75,23.75,23.73,23.74,48100.0,15.0614,15.0614,15.0487,15.0551,48100.0
2010-11-03 11:55:00,23.74,23.77,23.74,23.76,68100.0,15.0551,15.0741,15.0551,15.0678,68100.0
2010-11-03 12:00:00,23.77,23.77,23.68,23.7,96300.0,15.0741,15.0741,15.017,15.0297,96300.0
2010-11-03 12:05:00,23.7,23.73,23.69,23.73,43700.0,15.0297,15.0487,15.0234,15.0487,43700.0
2010-11-03 12:10:00,23.74,23.76,23.73,23.75,54600.0,15.0551,15.0678,15.0487,15.0614,54600.0
2010-11-03 12:15:00,23.76,23.76,23.75,23.76,79000.0,15.0678,15.0678,15.0614,15.0678,79000.0
2010-11-03 12:20:00,23.75,23.76,23.74,23.76,45800.0,15.0614,15.0678,15.0551,15.0678,45800.0
2010-11-03 12:25:00,23.76,23.78,23.75,23.78,22200.0,15.0678,15.0804,15.0614,15.0804,22200.0
2010-11-03 12:30:00,23.79,23.82,23.78,23.82,35700.0,15.0868,15.1058,15.0804,15.1058,35700.0
2010-11-03 12:35:00,23.81,23.82,23.79,23.81,57400.0,15.0995,15.1058,15.0868,15.0995,57400.0
2010-11-03 12:40:00,23.81,23.82,23.78,23.8,98700.0,15.0995,15.1058,15.0804,15.0931,98700.0
2010-11-03 12:45:00,23.8,23.82,23.79,23.8,41500.0,15.0931,15.1058,15.0868,15.0931,41500.0
2010-11-03 12:50:00,23.8,23.82,23.79,23.8,42500.0,15.0931,15.1058,15.0868,15.0931,42500.0
2010-11-03 12:55:00,23.8,23.81,23.79,23.8,23200.0,15.0931,15.0995,15.0868,15.0931,23200.0
2010-11-03 13:00:00,23.81,23.84,23.8,23.84,45400.0,15.0995,15.1185,15.0931,15.1185,45400.0
2010-11-03 13:05:00,23.84,23.87,23.84,23.85,82500.0,15.1185,15.1375,15.1185,15.1248,82500.0
2010-11-03 13:10:00,23.84,23.86,23.84,23.85,41500.0,15.1185,15.1312,15.1185,15.1248,41500.0
2010-11-03 13:15:00,23.86,23.86,23.81,23.82,114400.0,15.1312,15.1312,15.0995,15.1058,114400.0
2010-11-03 13:20:00,23.82,23.84,23.81,23.84,33100.0,15.1058,15.1185,15.0995,15.1185,33100.0
2010-11-03 13:25:00,23.84,23.84,23.8,23.8,49800.0,15.1185,15.1185,15.0931,15.0931,49800.0
2010-11-03 13:30:00,23.8,23.82,23.8,23.81,39500.0,15.0931,15.1058,15.0931,15.0995,39500.0
2010-11-03 13:35:00,23.82,23.82,23.78,23.8,81500.0,15.1058,15.1058,15.0804,15.0931,81500.0
2010-11-03 13:40:00,23.8,23.8,23.78,23.79,91500.0,15.0931,15.0931,15.0804,15.0868,91500.0
2010-11-03 13:45:00,23.8,23.8,23.79,23.79,21200.0,15.0931,15.0931,15.0868,15.0868,21200.0
2010-11-03 13:50:00,23.8,23.8,23.79,23.79,57000.0,15.0931,15.0931,15.0868,15.0868,57000.0
2010-11-03 13:55:00,23.8,23.8,23.79,23.79,56900.0,15.0931,15.0931,15.0868,15.0868,56900.0
2010-11-03 14:00:00,23.79,23.82,23.78,23.81,247800.0,15.0868,15.1058,15.0804,15.0995,247800.0
2010-11-03 14:05:00,23.82,23.82,23.79,23.82,101900.0,15.1058,15.1058,15.0868,15.1058,101900.0
2010-11-03 14:10:00,23.82,23.83,23.73,23.81,177100.0,15.1058,15.1122,15.0487,15.0995,177100.0
2010-11-03 14:15:00,23.81,23.92,23.76,23.88,262600.0,15.0995,15.1692,15.0678,15.1439,262600.0
2010-11-03 14:20:00,23.88,23.96,23.79,23.86,319600.0,15.1439,15.1946,15.0868,15.1312,319600.0
2010-11-03 14:25:00,23.86,23.86,23.63,23.65,651000.0,15.1312,15.1312,14.9853,14.998,651000.0
2010-11-03 14:30:00,23.65,23.71,23.6,23.67,306700.0,14.998,15.0361,14.9663,15.0107,306700.0
2010-11-03 14:35:00,23.67,23.78,23.66,23.75,137500.0,15.0107,15.0804,15.0043,15.0614,137500.0
2010-11-03 14:40:00,23.75,23.84,23.7,23.84,224600.0,15.0614,15.1185,15.0297,15.1185,224600.0
2010-11-03 14:45:00,23.84,23.88,23.81,23.87,202600.0,15.1185,15.1439,15.0995,15.1375,202600.0
2010-11-03 14:50:00,23.87,23.94,23.86,23.91,170800.0,15.1375,15.1819,15.1312,15.1629,170800.0
2010-11-03 14:55:00,23.91,23.99,23.91,23.95,244800.0,15.1629,15.2136,15.1629,15.1883,244800.0
2010-11-03 15:00:00,23.96,23.99,23.92,23.95,305100.0,15.1946,15.2136,15.1692,15.1883,305100.0
2010-11-03 15:05:00,23.95,24.0,23.94,23.99,236400.0,15.1883,15.22,15.1819,15.2136,236400.0
2010-11-03 15:10:00,24.0,24.08,23.99,24.03,316100.0,15.22,15.2707,15.2136,15.239,316100.0
2010-11-03 15:15:00,24.04,24.11,24.03,24.06,185300.0,15.2453,15.2897,15.239,15.258,185300.0
2010-11-03 15:20:00,24.07,24.08,24.0,24.01,136000.0,15.2644,15.2707,15.22,15.2263,136000.0
2010-11-03 15:25:00,24.01,24.02,23.97,24.0,205800.0,15.2263,15.2326,15.2009,15.22,205800.0
2010-11-03 15:30:00,23.99,24.0,23.92,23.96,226000.0,15.2136,15.22,15.1692,15.1946,226000.0
2010-11-03 15:35:00,23.95,24.01,23.93,23.94,271100.0,15.1883,15.2263,15.1756,15.1819,271100.0
2010-11-03 15:40:00,23.95,23.95,23.91,23.95,236900.0,15.1883,15.1883,15.1629,15.1883,236900.0
2010-11-03 15:45:00,23.95,23.97,23.94,23.96,271000.0,15.1883,15.2009,15.1819,15.1946,271000.0
2010-11-03 15:50:00,23.95,23.99,23.95,23.98,335200.0,15.1883,15.2136,15.1883,15.2073,335200.0
2010-11-03 15:55:00,23.99,24.05,23.99,24.05,593300.0,15.2136,15.2517,15.2136,15.2517,593300.0
2010-11-04 09:30:00,24.2,24.41,24.11,24.36,381600.0,15.3468,15.48,15.2897,15.4483,381600.0
2010-11-04 09:35:00,24.35,24.49,24.35,24.48,259200.0,15.4419,15.5307,15.4419,15.5244,259200.0
2010-11-04 09:40:00,24.48,24.48,24.41,24.41,167500.0,15.5244,15.5244,15.48,15.48,167500.0
2010-11-04 09:45:00,24.42,24.42,24.37,24.39,218700.0,15.4863,15.4863,15.4546,15.4673,218700.0
2010-11-04 09:50:00,24.38,24.4,24.33,24.33,135500.0,15.4609,15.4736,15.4292,15.4292,135500.0
2010-11-04 09:55:00,24.33,24.36,24.28,24.3,172100.0,15.4292,15.4483,15.3975,15.4102,172100.0
2010-11-04 10:00:00,24.3,24.33,24.28,24.29,211500.0,15.4102,15.4292,15.3975,15.4039,211500.0
2010-11-04 10:05:00,24.29,24.3,24.19,24.2,362700.0,15.4039,15.4102,15.3405,15.3468,362700.0
2010-11-04 10:10:00,24.2,24.27,24.19,24.26,284700.0,15.3468,15.3912,15.3405,15.3848,284700.0
2010-11-04 10:15:00,24.26,24.32,24.24,24.32,183800.0,15.3848,15.4229,15.3722,15.4229,183800.0
2010-11-04 10:20:00,24.32,24.37,24.31,24.33,144500.0,15.4229,15.4546,15.4166,15.4292,144500.0
2010-11-04 10:25:00,24.34,24.4,24.33,24.4,96300.0,15.4356,15.4736,15.4292,15.4736,96300.0
2010-11-04 10:30:00,24.4,24.43,24.39,24.4,85600.0,15.4736,15.4927,15.4673,15.4736,85600.0
2010-11-04 10:35:00,24.4,24.41,24.36,24.4,75700.0,15.4736,15.48,15.4483,15.4736,75700.0
2010-11-04 10:40:00,24.4,24.41,24.36,24.39,138300.0,15.4736,15.48,15.4483,15.4673,138300.0
2010-11-04 10:45:00,24.4,24.4,24.34,24.37,146500.0,15.4736,15.4736,15.4356,15.4546,146500.0
2010-11-04 10:50:00,24.38,24.38,24.35,24.35,100400.0,15.4609,15.4609,15.4419,15.4419,100400.0
2010-11-04 10:55:00,24.36,24.37,24.34,24.35,282400.0,15.4483,15.4546,15.4356,15.4419,282400.0
2010-11-04 11:00:00,24.34,24.36,24.33,24.35,223400.0,15.4356,15.4483,15.4292,15.4419,223400.0
2010-11-04 11:05:00,24.35,24.35,24.31,24.32,114900.0,15.4419,15.4419,15.4166,15.4229,114900.0
2010-11-04 11:10:00,24.33,24.34,24.3,24.3,203400.0,15.4292,15.4356,15.4102,15.4102,203400.0
2010-11-04 11:15:00,24.3,24.34,24.3,24.32,95400.0,15.4102,15.4356,15.4102,15.4229,95400.0
2010-11-04 11:20:00,24.32,24.32,24.28,24.28,88700.0,15.4229,15.4229,15.3975,15.3975,88700.0
2010-11-04 11:25:00,24.28,24.29,24.26,24.28,114500.0,15.3975,15.4039,15.3848,15.3975,114500.0
2010-11-04 11:30:00,24.28,24.33,24.27,24.32,81800.0,15.3975,15.4292,15.3912,15.4229,81800.0
2010-11-04 11:35:00,24.32,24.35,24.32,24.35,60600.0,15.4229,15.4419,15.4229,15.4419,60600.0
2010-11-04 11:40:00,24.35,24.35,24.34,24.34,127400.0,15.4419,15.4419,15.4356,15.4356,127400.0
2010-11-04 11:45:00,24.35,24.35,24.34,24.35,84200.0,15.4419,15.4419,15.4356,15.4419,84200.0
2010-11-04 11:50:00,24.34,24.39,24.34,24.38,136800.0,15.4356,15.4673,15.4356,15.4609,136800.0
2010-11-04 11:55:00,24.39,24.39,24.35,24.37,111400.0,15.4673,15.4673,15.4419,15.4546,111400.0
2010-11-04 12:00:00,24.37,24.38,24.36,24.37,39600.0,15.4546,15.4609,15.4483,15.4546,39600.0
2010-11-04 12:05:00,24.38,24.39,24.36,24.39,65100.0,15.4609,15.4673,15.4483,15.4673,65100.0
2010-11-04 12:10:00,24.39,24.43,24.39,24.43,87800.0,15.4673,15.4927,15.4673,15.4927,87800.0
2010-11-04 12:15:00,24.43,24.43,24.39,24.4,138500.0,15.4927,15.4927,15.4673,15.4736,138500.0
2010-11-04 12:20:00,24.4,24.4,24.39,24.4,45600.0,15.4736,15.4736,15.4673,15.4736,45600.0
2010-11-04 12:25:00,24.4,24.41,24.37,24.38,95300.0,15.4736,15.48,15.4546,15.4609,95300.0
2010-11-04 12:30:00,24.38,24.43,24.38,24.42,72600.0,15.4609,15.4927,15.4609,15.4863,72600.0
2010-11-04 12:35:00,24.43,24.45,24.4,24.44,128100.0,15.4927,15.5053,15.4736,15.499,128100.0
2010-11-04 12:40:00,24.44,24.45,24.43,24.44,125000.0,15.499,15.5053,15.4927,15.499,125000.0
2010-11-04 12:45:00,24.44,24.45,24.41,24.41,61700.0,15.499,15.5053,15.48,15.48,61700.0
2010-11-04 12:50:00,24.41,24.41,24.39,24.39,72200.0,15.48,15.48,15.4673,15.4673,72200.0
2010-11-04 12:55:00,24.4,24.43,24.39,24.43,32200.0,15.4736,15.4927,15.4673,15.4927,32200.0
2010-11-04 13:00:00,24.43,24.44,24.42,24.44,44500.0,15.4927,15.499,15.4863,15.499,44500.0
2010-11-04 13:05:00,24.44,24.48,24.43,24.48,95000.0,15.499,15.5244,15.4927,15.5244,95000.0
2010-11-04 13:10:00,24.48,24.49,24.47,24.49,64900.0,15.5244,15.5307,15.518,15.5307,64900.0
2010-11-04 13:15:00,24.48,24.5,24.47,24.49,170200.0,15.5244,15.537,15.518,15.5307,170200.0
2010-11-04 13:20:00,24.49,24.5,24.48,24.5,91400.0,15.5307,15.537,15.5244,15.537,91400.0
2010-11-04 13:25:00,24.5,24.52,24.49,24.52,72200.0,15.537,15.5497,15.5307,15.5497,72200.0
2010-11-04 13:30:00,24.52,24.52,24.45,24.45,212900.0,15.5497,15.5497,15.5053,15.5053,212900.0
2010-11-04 13:35:00,24.44,24.44,24.41,24.42,51600.0,15.499,15.499,15.48,15.4863,51600.0
2010-11-04 13:40:00,24.41,24.45,24.41,24.44,66500.0,15.48,15.5053,15.48,15.499,66500.0
2010-11-04 13:45:00,24.45,24.45,24.43,24.44,55800.0,15.5053,15.5053,15.4927,15.499,55800.0
2010-11-04 13:50:00,24.44,24.45,24.43,24.44,54100.0,15.499,15.5053,15.4927,15.499,54100.0
2010-11-04 13:55:00,24.44,24.46,24.43,24.45,51400.0,15.499,15.5117,15.4927,15.5053,51400.0
2010-11-04 14:00:00,24.46,24.46,24.41,24.42,204000.0,15.5117,15.5117,15.48,15.4863,204000.0
2010-11-04 14:05:00,24.42,24.43,24.4,24.42,52200.0,15.4863,15.4927,15.4736,15.4863,52200.0
2010-11-04 14:10:00,24.42,24.47,24.41,24.47,54700.0,15.4863,15.518,15.48,15.518,54700.0
2010-11-04 14:15:00,24.47,24.48,24.45,24.46,102600.0,15.518,15.5244,15.5053,15.5117,102600.0
2010-11-04 14:20:00,24.47,24.5,24.47,24.49,107300.0,15.518,15.537,15.518,15.5307,107300.0
2010-11-04 14:25:00,24.49,24.49,24.47,24.48,50700.0,15.5307,15.5307,15.518,15.5244,50700.0
2010-11-04 14:30:00,24.48,24.51,24.47,24.49,64500.0,15.5244,15.5434,15.518,15.5307,64500.0
2010-11-04 14:35:00,24.49,24.54,24.49,24.53,97600.0,15.5307,15.5624,15.5307,15.5561,97600.0
2010-11-04 14:40:00,24.54,24.54,24.49,24.49,205100.0,15.5624,15.5624,15.5307,15.5307,205100.0
2010-11-04 14:45:00,24.49,24.5,24.47,24.48,57900.0,15.5307,15.537,15.518,15.5244,57900.0
2010-11-04 14:50:00,24.48,24.48,24.47,24.47,28000.0,15.5244,15.5244,15.518,15.518,28000.0
2010-11-04 14:55:00,24.48,24.5,24.47,24.5,103900.0,15.5244,15.537,15.518,15.537,103900.0
2010-11-04 15:00:00,24.5,24.53,24.49,24.51,362200.0,15.537,15.5561,15.5307,15.5434,362200.0
2010-11-04 15:05:00,24.51,24.55,24.51,24.54,149900.0,15.5434,15.5688,15.5434,15.5624,149900.0
2010-11-04 15:10:00,24.55,24.55,24.5,24.51,201500.0,15.5688,15.5688,15.537,15.5434,201500.0
2010-11-04 15:15:00,24.52,24.71,24.51,24.71,1126000.0,15.5497,15.6702,15.5434,15.6702,1126000.0
2010-11-04 15:20:00,24.71,24.94,24.7,24.92,1349800.0,15.6702,15.8161,15.6639,15.8034,1349800.0
2010-11-04 15:25:00,24.92,24.97,24.84,24.96,1078600.0,15.8034,15.8351,15.7527,15.8288,1078600.0
2010-11-04 15:30:00,24.95,25.0,24.92,24.97,1283400.0,15.8224,15.8541,15.8034,15.8351,1283400.0
2010-11-04 15:35:00,24.97,25.13,24.97,25.06,1518500.0,15.8351,15.9366,15.8351,15.8922,1518500.0
2010-11-04 15:40:00,25.07,25.24,25.06,25.22,997800.0,15.8985,16.0063,15.8922,15.9936,997800.0
2010-11-04 15:45:00,25.22,25.23,25.05,25.11,997700.0,15.9936,16.0,15.8858,15.9239,997700.0
2010-11-04 15:50:00,25.11,25.21,25.06,25.16,1903500.0,15.9239,15.9873,15.8922,15.9556,1903500.0
2010-11-04 15:55:00,25.15,25.25,25.13,25.15,2831400.0,15.9493,16.0127,15.9366,15.9493,2831400.0
2010-11-05 09:30:00,25.24,25.37,25.18,25.37,540200.0,16.0063,16.0888,15.9683,16.0888,540200.0
2010-11-05 09:35:00,25.37,25.61,25.33,25.57,727500.0,16.0888,16.241,16.0634,16.2156,727500.0
2010-11-05 09:40:00,25.57,25.74,25.55,25.7,1128300.0,16.2156,16.3234,16.2029,16.298,1128300.0
2010-11-05 09:45:00,25.7,25.94,25.69,25.81,1339500.0,16.298,16.4502,16.2917,16.3678,1339500.0
2010-11-05 09:50:00,25.8,25.83,25.7,25.76,626900.0,16.3615,16.3805,16.298,16.3361,626900.0
2010-11-05 09:55:00,25.77,25.9,25.76,25.89,674600.0,16.3424,16.4249,16.3361,16.4185,674600.0
2010-11-05 10:00:00,25.89,26.0,25.87,25.87,693700.0,16.4185,16.4883,16.4059,16.4059,693700.0
2010-11-05 10:05:00,25.87,25.99,25.85,25.95,391700.0,16.4059,16.482,16.3932,16.4566,391700.0
2010-11-05 10:10:00,25.95,26.17,25.95,26.16,594600.0,16.4566,16.5961,16.4566,16.5898,594600.0
2010-11-05 10:15:00,26.16,26.28,26.13,26.2,1042200.0,16.5898,16.6659,16.5707,16.6151,1042200.0
2010-11-05 10:20:00,26.21,26.21,26.07,26.21,759700.0,16.6215,16.6215,16.5327,16.6215,759700.0
2010-11-05 10:25:00,26.21,26.23,26.11,26.19,671400.0,16.6215,16.6342,16.5581,16.6088,671400.0
2010-11-05 10:30:00,26.19,26.2,26.08,26.11,578400.0,16.6088,16.6151,16.539,16.5581,578400.0
2010-11-05 10:35:00,26.13,26.19,25.98,26.06,526900.0,16.5707,16.6088,16.4756,16.5263,526900.0
2010-11-05 10:40:00,26.05,26.16,26.04,26.15,400600.0,16.52,16.5898,16.5137,16.5834,400600.0
2010-11-05 10:45:00,26.16,26.32,26.16,26.27,444700.0,16.5898,16.6912,16.5898,16.6595,444700.0
2010-11-05 10:50:00,26.27,26.31,26.18,26.23,455500.0,16.6595,16.6849,16.6024,16.6342,455500.0
2010-11-05 10:55:00,26.23,26.32,26.2,26.23,495500.0,16.6342,16.6912,16.6151,16.6342,495500.0
2010-11-05 11:00:00,26.24,26.26,26.17,26.19,334400.0,16.6405,16.6532,16.5961,16.6088,334400.0
2010-11-05 11:05:00,26.18,26.24,26.17,26.22,182600.0,16.6024,16.6405,16.5961,16.6278,182600.0
2010-11-05 11:10:00,26.23,26.3,26.18,26.26,356600.0,16.6342,16.6785,16.6024,16.6532,356600.0
2010-11-05 11:15:00,26.26,26.27,26.19,26.23,282600.0,16.6532,16.6595,16.6088,16.6342,282600.0
2010-11-05 11:20:00,26.22,26.24,26.2,26.22,176900.0,16.6278,16.6405,16.6151,16.6278,176900.0
2010-11-05 11:25:00,26.23,26.27,26.21,26.26,218100.0,16.6342,16.6595,16.6215,16.6532,218100.0
2010-11-05 11:30:00,26.25,26.26,26.22,26.22,300700.0,16.6468,16.6532,16.6278,16.6278,300700.0
2010-11-05 11:35:00,26.22,26.23,26.14,26.15,197800.0,16.6278,16.6342,16.5771,16.5834,197800.0
2010-11-05 11:40:00,26.15,26.15,26.04,26.04,235100.0,16.5834,16.5834,16.5137,16.5137,235100.0
2010-11-05 11:45:00,26.04,26.08,26.01,26.04,427100.0,16.5137,16.539,16.4946,16.5137,427100.0
2010-11-05 11:50:00,26.04,26.08,26.0,26.08,162700.0,16.5137,16.539,16.4883,16.539,162700.0
2010-11-05 11:55:00,26.08,26.08,25.87,25.88,379800.0,16.539,16.539,16.4059,16.4122,379800.0
2010-11-05 12:00:00,25.87,25.99,25.84,25.98,236800.0,16.4059,16.482,16.3868,16.4756,236800.0
2010-11-05 12:05:00,25.98,26.18,25.95,26.18,419000.0,16.4756,16.6024,16.4566,16.6024,419000.0
2010-11-05 12:10:00,26.16,26.39,26.16,26.38,510900.0,16.5898,16.7356,16.5898,16.7293,510900.0
2010-11-05 12:15:00,26.38,26.38,26.21,26.21,268300.0,16.7293,16.7293,16.6215,16.6215,268300.0
2010-11-05 12:20:00,26.21,26.22,26.15,26.19,371100.0,16.6215,16.6278,16.5834,16.6088,371100.0
2010-11-05 12:25:00,26.18,26.28,26.18,26.23,117600.0,16.6024,16.6659,16.6024,16.6342,117600.0
2010-11-05 12:30:00,26.23,26.24,26.17,26.22,199100.0,16.6342,16.6405,16.5961,16.6278,199100.0
2010-11-05 12:35:00,26.22,26.24,26.11,26.19,221300.0,16.6278,16.6405,16.5581,16.6088,221300.0
2010-11-05 12:40:00,26.19,26.21,26.08,26.08,162300.0,16.6088,16.6215,16.539,16.539,162300.0
2010-11-05 12:45:00,26.09,26.12,26.07,26.07,167600.0,16.5454,16.5644,16.5327,16.5327,167600.0
2010-11-05 12:50:00,26.08,26.1,26.04,26.09,96300.0,16.539,16.5517,16.5137,16.5454,96300.0
2010-11-05 12:55:00,26.09,26.14,26.09,26.12,120000.0,16.5454,16.5771,16.5454,16.5644,120000.0
2010-11-05 13:00:00,26.12,26.18,26.12,26.15,143600.0,16.5644,16.6024,16.5644,16.5834,143600.0
2010-11-05 13:05:00,26.15,26.15,26.05,26.15,213600.0,16.5834,16.5834,16.52,16.5834,213600.0
2010-11-05 13:10:00,26.15,26.19,26.14,26.18,95300.0,16.5834,16.6088,16.5771,16.6024,95300.0
2010-11-05 13:15:00,26.19,26.19,26.09,26.11,123900.0,16.6088,16.6088,16.5454,16.5581,123900.0
2010-11-05 13:20:00,26.11,26.16,26.1,26.15,207800.0,16.5581,16.5898,16.5517,16.5834,207800.0
2010-11-05 13:25:00,26.15,26.2,26.14,26.18,133500.0,16.5834,16.6151,16.5771,16.6024,133500.0
2010-11-05 13:30:00,26.18,26.19,26.14,26.15,148400.0,16.6024,16.6088,16.5771,16.5834,148400.0
2010-11-05 13:35:00,26.15,26.2,26.15,26.2,122200.0,16.5834,16.6151,16.5834,16.6151,122200.0
2010-11-05 13:40:00,26.19,26.2,26.12,26.12,140200.0,16.6088,16.6151,16.5644,16.5644,140200.0
2010-11-05 13:45:00,26.12,26.12,26.04,26.04,137000.0,16.5644,16.5644,16.5137,16.5137,137000.0
2010-11-05 13:50:00,26.04,26.09,26.02,26.02,145200.0,16.5137,16.5454,16.501,16.501,145200.0
2010-11-05 13:55:00,26.02,26.04,26.0,26.03,115600.0,16.501,16.5137,16.4883,16.5073,115600.0
2010-11-05 14:00:00,26.04,26.04,25.93,25.94,161100.0,16.5137,16.5137,16.4439,16.4502,161100.0
2010-11-05 14:05:00,25.94,26.01,25.93,25.98,167300.0,16.4502,16.4946,16.4439,16.4756,167300.0
2010-11-05 14:10:00,25.98,25.98,25.9,25.95,193200.0,16.4756,16.4756,16.4249,16.4566,193200.0
2010-11-05 14:15:00,25.94,25.99,25.9,25.94,122100.0,16.4502,16.482,16.4249,16.4502,122100.0
2010-11-05 14:20:00,25.94,26.02,25.91,25.99,201800.0,16.4502,16.501,16.4312,16.482,201800.0
2010-11-05 14:25:00,25.99,26.0,25.91,25.96,203500.0,16.482,16.4883,16.4312,16.4629,203500.0
2010-11-05 14:30:00,25.95,26.01,25.92,25.92,202800.0,16.4566,16.4946,16.4376,16.4376,202800.0
2010-11-05 14:35:00,25.92,26.02,25.91,25.96,411800.0,16.4376,16.501,16.4312,16.4629,411800.0
2010-11-05 14:40:00,25.95,26.01,25.92,26.0,318600.0,16.4566,16.4946,16.4376,16.4883,318600.0
2010-11-05 14:45:00,25.99,26.0,25.94,25.98,154800.0,16.482,16.4883,16.4502,16.4756,154800.0
2010-11-05 14:50:00,25.99,26.0,25.97,25.97,143400.0,16.482,16.4883,16.4693,16.4693,143400.0
2010-11-05 14:55:00,25.97,25.98,25.94,25.95,222000.0,16.4693,16.4756,16.4502,16.4566,222000.0
2010-11-05 15:00:00,25.95,25.99,25.95,25.98,209800.0,16.4566,16.482,16.4566,16.4756,209800.0
2010-11-05 15:05:00,25.98,26.0,25.97,26.0,218100.0,16.4756,16.4883,16.4693,16.4883,218100.0
2010-11-05 15:10:00,26.0,26.0,25.98,25.99,187800.0,16.4883,16.4883,16.4756,16.482,187800.0
2010-11-05 15:15:00,25.98,26.0,25.98,26.0,151500.0,16.4756,16.4883,16.4756,16.4883,151500.0
2010-11-05 15:20:00,26.0,26.0,25.97,25.97,194800.0,16.4883,16.4883,16.4693,16.4693,194800.0
2010-11-05 15:25:00,25.97,26.04,25.96,26.02,413100.0,16.4693,16.5137,16.4629,16.501,413100.0
2010-11-05 15:30:00,26.03,26.08,25.99,26.07,249000.0,16.5073,16.539,16.482,16.5327,249000.0
2010-11-05 15:35:00,26.07,26.08,26.03,26.06,325000.0,16.5327,16.539,16.5073,16.5263,325000.0
2010-11-05 15:40:00,26.06,26.08,26.02,26.02,511300.0,16.5263,16.539,16.501,16.501,511300.0
2010-11-05 15:45:00,26.03,26.08,26.02,26.07,574000.0,16.5073,16.539,16.501,16.5327,574000.0
2010-11-05 15:50:00,26.08,26.17,26.07,26.13,951400.0,16.539,16.5961,16.5327,16.5707,951400.0
2010-11-05 15:55:00,26.13,26.14,26.08,26.08,1378700.0,16.5707,16.5771,16.539,16.539,1378700.0
2010-11-08 09:30:00,26.07,26.17,25.97,25.99,384500.0,16.5327,16.5961,16.4693,16.482,384500.0
2010-11-08 09:35:00,25.97,25.99,25.81,25.84,278400.0,16.4693,16.482,16.3678,16.3868,278400.0
2010-11-08 09:40:00,25.84,25.88,25.72,25.76,316000.0,16.3868,16.4122,16.3107,16.3361,316000.0
2010-11-08 09:45:00,25.76,25.84,25.73,25.79,177500.0,16.3361,16.3868,16.3171,16.3551,177500.0
2010-11-08 09:50:00,25.79,25.8,25.72,25.74,232800.0,16.3551,16.3615,16.3107,16.3234,232800.0
2010-11-08 09:55:00,25.73,25.8,25.71,25.76,175000.0,16.3171,16.3615,16.3044,16.3361,175000.0
2010-11-08 10:00:00,25.75,25.8,25.67,25.79,283100.0,16.3298,16.3615,16.279,16.3551,283100.0
2010-11-08 10:05:00,25.79,25.8,25.76,25.77,182000.0,16.3551,16.3615,16.3361,16.3424,182000.0
2010-11-08 10:10:00,25.77,25.85,25.76,25.83,182100.0,16.3424,16.3932,16.3361,16.3805,182100.0
2010-11-08 10:15:00,25.84,25.87,25.82,25.84,190000.0,16.3868,16.4059,16.3741,16.3868,190000.0
2010-11-08 10:20:00,25.83,25.84,25.74,25.77,230500.0,16.3805,16.3868,16.3234,16.3424,230500.0
2010-11-08 10:25:00,25.77,25.85,25.76,25.83,230300.0,16.3424,16.3932,16.3361,16.3805,230300.0
2010-11-08 10:30:00,25.83,25.83,25.71,25.72,252700.0,16.3805,16.3805,16.3044,16.3107,252700.0
2010-11-08 10:35:00,25.71,25.77,25.71,25.71,220100.0,16.3044,16.3424,16.3044,16.3044,220100.0
2010-11-08 10:40:00,25.74,25.74,25.65,25.65,140900.0,16.3234,16.3234,16.2663,16.2663,140900.0
2010-11-08 10:45:00,25.66,25.7,25.65,25.7,149800.0,16.2727,16.298,16.2663,16.298,149800.0
2010-11-08 10:50:00,25.7,25.7,25.56,25.57,183600.0,16.298,16.298,16.2093,16.2156,183600.0
2010-11-08 10:55:00,25.56,25.6,25.52,25.52,289700.0,16.2093,16.2346,16.1839,16.1839,289700.0
2010-11-08 11:00:00,25.52,25.56,25.45,25.46,281900.0,16.1839,16.2093,16.1395,16.1458,281900.0
2010-11-08 11:05:00,25.46,25.49,25.43,25.47,231000.0,16.1458,16.1649,16.1268,16.1522,231000.0
2010-11-08 11:10:00,25.46,25.51,25.45,25.45,152400.0,16.1458,16.1776,16.1395,16.1395,152400.0
2010-11-08 11:15:00,25.45,25.47,25.42,25.46,202000.0,16.1395,16.1522,16.1205,16.1458,202000.0
2010-11-08 11:20:00,25.47,25.56,25.45,25.55,111700.0,16.1522,16.2093,16.1395,16.2029,111700.0
2010-11-08 11:25:00,25.55,25.55,25.5,25.53,140100.0,16.2029,16.2029,16.1712,16.1902,140100.0
2010-11-08 11:30:00,25.54,25.58,25.53,25.56,179000.0,16.1966,16.2219,16.1902,16.2093,179000.0
2010-11-08 11:35:00,25.56,25.62,25.56,25.6,153000.0,16.2093,16.2473,16.2093,16.2346,153000.0
2010-11-08 11:40:00,25.59,25.7,25.58,25.7,367700.0,16.2283,16.298,16.2219,16.298,367700.0
2010-11-08 11:45:00,25.69,25.7,25.6,25.62,160100.0,16.2917,16.298,16.2346,16.2473,160100.0
2010-11-08 11:50:00,25.62,25.62,25.58,25.61,99100.0,16.2473,16.2473,16.2219,16.241,99100.0
2010-11-08 11:55:00,25.62,25.7,25.61,25.68,131500.0,16.2473,16.298,16.241,16.2854,131500.0
2010-11-08 12:00:00,25.69,25.69,25.67,25.68,45700.0,16.2917,16.2917,16.279,16.2854,45700.0
2010-11-08 12:05:00,25.68,25.68,25.63,25.67,152700.0,16.2854,16.2854,16.2537,16.279,152700.0
2010-11-08 12:10:00,25.67,25.7,25.67,25.7,71200.0,16.279,16.298,16.279,16.298,71200.0
2010-11-08 12:15:00,25.7,25.7,25.68,25.7,50200.0,16.298,16.298,16.2854,16.298,50200.0
2010-11-08 12:20:00,25.69,25.75,25.69,25.74,122000.0,16.2917,16.3298,16.2917,16.3234,122000.0
2010-11-08 12:25:00,25.75,25.75,25.7,25.7,96000.0,16.3298,16.3298,16.298,16.298,96000.0
2010-11-08 12:30:00,25.7,25.71,25.65,25.66,77100.0,16.298,16.3044,16.2663,16.2727,77100.0
2010-11-08 12:35:00,25.67,25.67,25.64,25.65,52500.0,16.279,16.279,16.26,16.2663,52500.0
2010-11-08 12:40:00,25.65,25.65,25.61,25.61,75900.0,16.2663,16.2663,16.241,16.241,75900.0
2010-11-08 12:45:00,25.61,25.66,25.6,25.66,80000.0,16.241,16.2727,16.2346,16.2727,80000.0
2010-11-08 12:50:00,25.65,25.68,25.65,25.66,61800.0,16.2663,16.2854,16.2663,16.2727,61800.0
2010-11-08 12:55:00,25.65,25.7,25.65,25.69,82700.0,16.2663,16.298,16.2663,16.2917,82700.0
2010-11-08 13:00:00,25.69,25.69,25.68,25.68,10700.0,16.2917,16.2917,16.2854,16.2854,10700.0
2010-11-08 13:05:00,25.69,25.71,25.68,25.7,92100.0,16.2917,16.3044,16.2854,16.298,92100.0
2010-11-08 13:10:00,25.7,25.74,25.69,25.72,74800.0,16.298,16.3234,16.2917,16.3107,74800.0
2010-11-08 13:15:00,25.73,25.74,25.72,25.74,76100.0,16.3171,16.3234,16.3107,16.3234,76100.0
2010-11-08 13:20:00,25.73,25.75,25.73,25.75,38100.0,16.3171,16.3298,16.3171,16.3298,38100.0
2010-11-08 13:25:00,25.75,25.76,25.74,25.74,79100.0,16.3298,16.3361,16.3234,16.3234,79100.0
2010-11-08 13:30:00,25.75,25.75,25.69,25.71,83500.0,16.3298,16.3298,16.2917,16.3044,83500.0
2010-11-08 13:35:00,25.7,25.75,25.7,25.74,74100.0,16.298,16.3298,16.298,16.3234,74100.0
2010-11-08 13:40:00,25.74,25.75,25.7,25.72,66900.0,16.3234,16.3298,16.298,16.3107,66900.0
2010-11-08 13:45:00,25.72,25.72,25.66,25.66,125600.0,16.3107,16.3107,16.2727,16.2727,125600.0
2010-11-08 13:50:00,25.66,25.67,25.63,25.66,68300.0,16.2727,16.279,16.2537,16.2727,68300.0
2010-11-08 13:55:00,25.66,25.66,25.63,25.64,107800.0,16.2727,16.2727,16.2537,16.26,107800.0
2010-11-08 14:00:00,25.64,25.67,25.63,25.63,119100.0,16.26,16.279,16.2537,16.2537,119100.0
2010-11-08 14:05:00,25.64,25.65,25.6,25.63,133000.0,16.26,16.2663,16.2346,16.2537,133000.0
2010-11-08 14:10:00,25.63,25.64,25.61,25.61,77800.0,16.2537,16.26,16.241,16.241,77800.0
2010-11-08 14:15:00,25.62,25.72,25.61,25.72,104300.0,16.2473,16.3107,16.241,16.3107,104300.0
2010-11-08 14:20:00,25.72,25.74,25.7,25.7,139500.0,16.3107,16.3234,16.298,16.298,139500.0
2010-11-08 14:25:00,25.7,25.7,25.67,25.67,92200.0,16.298,16.298,16.279,16.279,92200.0
2010-11-08 14:30:00,25.67,25.68,25.6,25.65,179900.0,16.279,16.2854,16.2346,16.2663,179900.0
2010-11-08 14:35:00,25.65,25.67,25.63,25.66,129600.0,16.2663,16.279,16.2537,16.2727,129600.0
2010-11-08 14:40:00,25.66,25.7,25.65,25.7,115100.0,16.2727,16.298,16.2663,16.298,115100.0
2010-11-08 14:45:00,25.69,25.73,25.69,25.7,102000.0,16.2917,16.3171,16.2917,16.298,102000.0
2010-11-08 14:50:00,25.7,25.71,25.65,25.68,101100.0,16.298,16.3044,16.2663,16.2854,101100.0
2010-11-08 14:55:00,25.68,25.68,25.63,25.65,70900.0,16.2854,16.2854,16.2537,16.2663,70900.0
2010-11-08 15:00:00,25.65,25.7,25.64,25.7,143000.0,16.2663,16.298,16.26,16.298,143000.0
2010-11-08 15:05:00,25.7,25.7,25.66,25.67,174400.0,16.298,16.298,16.2727,16.279,174400.0
2010-11-08 15:10:00,25.66,25.7,25.66,25.7,153300.0,16.2727,16.298,16.2727,16.298,153300.0
2010-11-08 15:15:00,25.69,25.73,25.68,25.73,73600.0,16.2917,16.3171,16.2854,16.3171,73600.0
2010-11-08 15:20:00,25.73,25.76,25.72,25.74,204200.0,16.3171,16.3361,16.3107,16.3234,204200.0
2010-11-08 15:25:00,25.75,25.75,25.72,25.73,222800.0,16.3298,16.3298,16.3107,16.3171,222800.0
2010-11-08 15:30:00,25.73,25.76,25.72,25.75,178700.0,16.3171,16.3361,16.3107,16.3298,178700.0
2010-11-08 15:35:00,25.75,25.78,25.74,25.76,197400.0,16.3298,16.3488,16.3234,16.3361,197400.0
2010-11-08 15:40:00,25.76,25.78,25.73,25.77,288900.0,16.3361,16.3488,16.3171,16.3424,288900.0
2010-11-08 15:45:00,25.78,25.8,25.72,25.73,234200.0,16.3488,16.3615,16.3107,16.3171,234200.0
2010-11-08 15:50:00,25.72,25.73,25.68,25.72,480100.0,16.3107,16.3171,16.2854,16.3107,480100.0
2010-11-08 15:55:00,25.71,25.72,25.7,25.71,767000.0,16.3044,16.3107,16.298,16.3044,767000.0
2010-11-09 09:30:00,25.64,25.78,25.54,25.55,247100.0,16.26,16.3488,16.1966,16.2029,247100.0
2010-11-09 09:35:00,25.55,25.59,25.47,25.58,236500.0,16.2029,16.2283,16.1522,16.2219,236500.0
2010-11-09 09:40:00,25.58,25.68,25.55,25.66,238400.0,16.2219,16.2854,16.2029,16.2727,238400.0
2010-11-09 09:45:00,25.67,25.73,25.64,25.73,188800.0,16.279,16.3171,16.26,16.3171,188800.0
2010-11-09 09:50:00,25.72,25.73,25.6,25.73,203600.0,16.3107,16.3171,16.2346,16.3171,203600.0
2010-11-09 09:55:00,25.73,25.74,25.64,25.69,102500.0,16.3171,16.3234,16.26,16.2917,102500.0
2010-11-09 10:00:00,25.68,25.7,25.66,25.67,203400.0,16.2854,16.298,16.2727,16.279,203400.0
2010-11-09 10:05:00,25.66,25.69,25.63,25.63,162100.0,16.2727,16.2917,16.2537,16.2537,162100.0
2010-11-09 10:10:00,25.64,25.72,25.63,25.67,190000.0,16.26,16.3107,16.2537,16.279,190000.0
2010-11-09 10:15:00,25.67,25.71,25.61,25.63,72000.0,16.279,16.3044,16.241,16.2537,72000.0
2010-11-09 10:20:00,25.63,25.65,25.6,25.63,103400.0,16.2537,16.2663,16.2346,16.2537,103400.0
2010-11-09 10:25:00,25.62,25.69,25.58,25.65,256800.0,16.2473,16.2917,16.2219,16.2663,256800.0
2010-11-09 10:30:00,25.64,25.64,25.56,25.56,74300.0,16.26,16.26,16.2093,16.2093,74300.0
2010-11-09 10:35:00,25.56,25.57,25.51,25.56,158400.0,16.2093,16.2156,16.1776,16.2093,158400.0
2010-11-09 10:40:00,25.56,25.57,25.49,25.52,137300.0,16.2093,16.2156,16.1649,16.1839,137300.0
2010-11-09 10:45:00,25.52,25.55,25.45,25.54,120800.0,16.1839,16.2029,16.1395,16.1966,120800.0
2010-11-09 10:50:00,25.54,25.55,25.51,25.53,73500.0,16.1966,16.2029,16.1776,16.1902,73500.0
2010-11-09 10:55:00,25.52,25.54,25.51,25.53,64200.0,16.1839,16.1966,16.1776,16.1902,64200.0
2010-11-09 11:00:00,25.54,25.54,25.51,25.52,41200.0,16.1966,16.1966,16.1776,16.1839,41200.0
2010-11-09 11:05:00,25.52,25.54,25.48,25.51,130600.0,16.1839,16.1966,16.1585,16.1776,130600.0
2010-11-09 11:10:00,25.51,25.51,25.46,25.46,134100.0,16.1776,16.1776,16.1458,16.1458,134100.0
2010-11-09 11:15:00,25.46,25.57,25.46,25.53,129400.0,16.1458,16.2156,16.1458,16.1902,129400.0
2010-11-09 11:20:00,25.53,25.53,25.47,25.48,174900.0,16.1902,16.1902,16.1522,16.1585,174900.0
2010-11-09 11:25:00,25.49,25.52,25.48,25.5,132200.0,16.1649,16.1839,16.1585,16.1712,132200.0
2010-11-09 11:30:00,25.5,25.51,25.47,25.47,82500.0,16.1712,16.1776,16.1522,16.1522,82500.0
2010-11-09 11:35:00,25.47,25.51,25.46,25.46,178400.0,16.1522,16.1776,16.1458,16.1458,178400.0
2010-11-09 11:40:00,25.47,25.47,25.43,25.44,73900.0,16.1522,16.1522,16.1268,16.1332,73900.0
2010-11-09 11:45:00,25.43,25.48,25.43,25.45,132700.0,16.1268,16.1585,16.1268,16.1395,132700.0
2010-11-09 11:50:00,25.45,25.47,25.45,25.46,106200.0,16.1395,16.1522,16.1395,16.1458,106200.0
2010-11-09 11:55:00,25.46,25.46,25.38,25.38,159200.0,16.1458,16.1458,16.0951,16.0951,159200.0
2010-11-09 12:00:00,25.37,25.38,25.35,25.38,102300.0,16.0888,16.0951,16.0761,16.0951,102300.0
2010-11-09 12:05:00,25.37,25.39,25.37,25.39,32300.0,16.0888,16.1015,16.0888,16.1015,32300.0
2010-11-09 12:10:00,25.39,25.46,25.39,25.45,267300.0,16.1015,16.1458,16.1015,16.1395,267300.0
2010-11-09 12:15:00,25.45,25.46,25.44,25.45,36600.0,16.1395,16.1458,16.1332,16.1395,36600.0
2010-11-09 12:20:00,25.44,25.46,25.4,25.4,104700.0,16.1332,16.1458,16.1078,16.1078,104700.0
2010-11-09 12:25:00,25.4,25.41,25.39,25.39,40000.0,16.1078,16.1141,16.1015,16.1015,40000.0
2010-11-09 12:30:00,25.4,25.41,25.37,25.39,132700.0,16.1078,16.1141,16.0888,16.1015,132700.0
2010-11-09 12:35:00,25.39,25.42,25.38,25.42,33900.0,16.1015,16.1205,16.0951,16.1205,33900.0
2010-11-09 12:40:00,25.41,25.44,25.41,25.43,52900.0,16.1141,16.1332,16.1141,16.1268,52900.0
2010-11-09 12:45:00,25.43,25.47,25.41,25.42,80700.0,16.1268,16.1522,16.1141,16.1205,80700.0
2010-11-09 12:50:00,25.41,25.42,25.37,25.39,116100.0,16.1141,16.1205,16.0888,16.1015,116100.0
2010-11-09 12:55:00,25.39,25.41,25.37,25.37,169200.0,16.1015,16.1141,16.0888,16.0888,169200.0
2010-11-09 13:00:00,25.37,25.44,25.37,25.43,128100.0,16.0888,16.1332,16.0888,16.1268,128100.0
2010-11-09 13:05:00,25.43,25.51,25.43,25.5,122300.0,16.1268,16.1776,16.1268,16.1712,122300.0
2010-11-09 13:10:00,25.51,25.51,25.45,25.51,86600.0,16.1776,16.1776,16.1395,16.1776,86600.0
2010-11-09 13:15:00,25.5,25.51,25.44,25.44,83700.0,16.1712,16.1776,16.1332,16.1332,83700.0
2010-11-09 13:20:00,25.44,25.45,25.39,25.4,101400.0,16.1332,16.1395,16.1015,16.1078,101400.0
2010-11-09 13:25:00,25.41,25.42,25.37,25.38,88100.0,16.1141,16.1205,16.0888,16.0951,88100.0
2010-11-09 13:30:00,25.39,25.44,25.37,25.4,87900.0,16.1015,16.1332,16.0888,16.1078,87900.0
2010-11-09 13:35:00,25.4,25.4,25.36,25.37,49300.0,16.1078,16.1078,16.0824,16.0888,49300.0
2010-11-09 13:40:00,25.36,25.39,25.35,25.36,126500.0,16.0824,16.1015,16.0761,16.0824,126500.0
2010-11-09 13:45:00,25.36,25.4,25.32,25.4,112800.0,16.0824,16.1078,16.0571,16.1078,112800.0
2010-11-09 13:50:00,25.39,25.4,25.35,25.39,136400.0,16.1015,16.1078,16.0761,16.1015,136400.0
2010-11-09 13:55:00,25.39,25.43,25.38,25.42,93900.0,16.1015,16.1268,16.0951,16.1205,93900.0
2010-11-09 14:00:00,25.42,25.43,25.39,25.43,134100.0,16.1205,16.1268,16.1015,16.1268,134100.0
2010-11-09 14:05:00,25.42,25.46,25.42,25.44,63700.0,16.1205,16.1458,16.1205,16.1332,63700.0
2010-11-09 14:10:00,25.44,25.45,25.43,25.44,55300.0,16.1332,16.1395,16.1268,16.1332,55300.0
2010-11-09 14:15:00,25.45,25.48,25.4,25.41,180200.0,16.1395,16.1585,16.1078,16.1141,180200.0
2010-11-09 14:20:00,25.4,25.41,25.37,25.4,171800.0,16.1078,16.1141,16.0888,16.1078,171800.0
2010-11-09 14:25:00,25.4,25.41,25.36,25.37,77300.0,16.1078,16.1141,16.0824,16.0888,77300.0
2010-11-09 14:30:00,25.38,25.42,25.38,25.41,49100.0,16.0951,16.1205,16.0951,16.1141,49100.0
2010-11-09 14:35:00,25.42,25.46,25.42,25.44,186000.0,16.1205,16.1458,16.1205,16.1332,186000.0
2010-11-09 14:40:00,25.45,25.46,25.44,25.45,48900.0,16.1395,16.1458,16.1332,16.1395,48900.0
2010-11-09 14:45:00,25.45,25.47,25.41,25.41,89500.0,16.1395,16.1522,16.1141,16.1141,89500.0
2010-11-09 14:50:00,25.42,25.45,25.37,25.37,280200.0,16.1205,16.1395,16.0888,16.0888,280200.0
2010-11-09 14:55:00,25.38,25.43,25.36,25.42,160000.0,16.0951,16.1268,16.0824,16.1205,160000.0
2010-11-09 15:00:00,25.41,25.41,25.31,25.35,229400.0,16.1141,16.1141,16.0507,16.0761,229400.0
2010-11-09 15:05:00,25.35,25.37,25.3,25.3,185900.0,16.0761,16.0888,16.0444,16.0444,185900.0
2010-11-09 15:10:00,25.31,25.32,25.28,25.31,142900.0,16.0507,16.0571,16.0317,16.0507,142900.0
2010-11-09 15:15:00,25.31,25.38,25.31,25.38,97900.0,16.0507,16.0951,16.0507,16.0951,97900.0
2010-11-09 15:20:00,25.38,25.38,25.32,25.33,159800.0,16.0951,16.0951,16.0571,16.0634,159800.0
2010-11-09 15:25:00,25.33,25.37,25.31,25.31,323000.0,16.0634,16.0888,16.0507,16.0507,323000.0
2010-11-09 15:30:00,25.32,25.34,25.28,25.34,234100.0,16.0571,16.0697,16.0317,16.0697,234100.0
2010-11-09 15:35:00,25.33,25.34,25.24,25.24,259200.0,16.0634,16.0697,16.0063,16.0063,259200.0
2010-11-09 15:40:00,25.24,25.26,25.14,25.17,786100.0,16.0063,16.019,15.9429,15.9619,786100.0
2010-11-09 15:45:00,25.16,25.17,25.11,25.13,415400.0,15.9556,15.9619,15.9239,15.9366,415400.0
2010-11-09 15:50:00,25.12,25.19,25.12,25.16,451300.0,15.9302,15.9746,15.9302,15.9556,451300.0
2010-11-09 15:55:00,25.16,25.26,25.15,25.26,1223300.0,15.9556,16.019,15.9493,16.019,1223300.0
2010-11-10 09:30:00,25.3,25.4,25.22,25.28,255100.0,16.0444,16.1078,15.9936,16.0317,255100.0
2010-11-10 09:35:00,25.27,25.4,25.23,25.4,236000.0,16.0254,16.1078,16.0,16.1078,236000.0
2010-11-10 09:40:00,25.4,25.4,25.25,25.29,294100.0,16.1078,16.1078,16.0127,16.038,294100.0
2010-11-10 09:45:00,25.29,25.38,25.26,25.28,196700.0,16.038,16.0951,16.019,16.0317,196700.0
2010-11-10 09:50:00,25.27,25.32,25.12,25.17,484800.0,16.0254,16.0571,15.9302,15.9619,484800.0
2010-11-10 09:55:00,25.16,25.17,25.0,25.06,409100.0,15.9556,15.9619,15.8541,15.8922,409100.0
2010-11-10 10:00:00,25.06,25.17,24.92,24.96,517300.0,15.8922,15.9619,15.8034,15.8288,517300.0
2010-11-10 10:05:00,24.97,24.99,24.84,24.98,532800.0,15.8351,15.8478,15.7527,15.8414,532800.0
2010-11-10 10:10:00,24.99,25.12,24.9,25.1,270400.0,15.8478,15.9302,15.7907,15.9175,270400.0
2010-11-10 10:15:00,25.1,25.13,25.0,25.0,123800.0,15.9175,15.9366,15.8541,15.8541,123800.0
2010-11-10 10:20:00,25.0,25.02,24.9,24.97,422400.0,15.8541,15.8668,15.7907,15.8351,422400.0
2010-11-10 10:25:00,24.96,25.0,24.9,24.92,135500.0,15.8288,15.8541,15.7907,15.8034,135500.0
2010-11-10 10:30:00,24.93,25.05,24.92,25.03,186300.0,15.8097,15.8858,15.8034,15.8732,186300.0
2010-11-10 10:35:00,25.03,25.15,25.03,25.15,232300.0,15.8732,15.9493,15.8732,15.9493,232300.0
2010-11-10 10:40:00,25.15,25.18,25.11,25.16,166100.0,15.9493,15.9683,15.9239,15.9556,166100.0
2010-11-10 10:45:00,25.15,25.17,25.13,25.13,175400.0,15.9493,15.9619,15.9366,15.9366,175400.0
2010-11-10 10:50:00,25.13,25.22,25.1,25.19,256000.0,15.9366,15.9936,15.9175,15.9746,256000.0
2010-11-10 10:55:00,25.2,25.2,25.16,25.18,113400.0,15.981,15.981,15.9556,15.9683,113400.0
2010-11-10 11:00:00,25.19,25.21,25.15,25.16,279600.0,15.9746,15.9873,15.9493,15.9556,279600.0
2010-11-10 11:05:00,25.16,25.17,25.11,25.16,179500.0,15.9556,15.9619,15.9239,15.9556,179500.0
2010-11-10 11:10:00,25.15,25.17,25.12,25.15,152200.0,15.9493,15.9619,15.9302,15.9493,152200.0
2010-11-10 11:15:00,25.14,25.15,25.11,25.12,128400.0,15.9429,15.9493,15.9239,15.9302,128400.0
2010-11-10 11:20:00,25.12,25.14,25.1,25.12,172900.0,15.9302,15.9429,15.9175,15.9302,172900.0
2010-11-10 11:25:00,25.12,25.21,25.12,25.19,114300.0,15.9302,15.9873,15.9302,15.9746,114300.0
2010-11-10 11:30:00,25.19,25.25,25.19,25.2,118100.0,15.9746,16.0127,15.9746,15.981,118100.0
2010-11-10 11:35:00,25.2,25.28,25.2,25.27,105500.0,15.981,16.0317,15.981,16.0254,105500.0
2010-11-10 11:40:00,25.27,25.27,25.18,25.18,181500.0,16.0254,16.0254,15.9683,15.9683,181500.0
2010-11-10 11:45:00,25.18,25.23,25.18,25.21,52800.0,15.9683,16.0,15.9683,15.9873,52800.0
2010-11-10 11:50:00,25.21,25.25,25.21,25.23,117300.0,15.9873,16.0127,15.9873,16.0,117300.0
2010-11-10 11:55:00,25.24,25.29,25.24,25.26,178800.0,16.0063,16.038,16.0063,16.019,178800.0
2010-11-10 12:00:00,25.26,25.27,25.19,25.19,132400.0,16.019,16.0254,15.9746,15.9746,132400.0
2010-11-10 12:05:00,25.2,25.2,25.14,25.17,59100.0,15.981,15.981,15.9429,15.9619,59100.0
2010-11-10 12:10:00,25.16,25.19,25.15,25.18,55600.0,15.9556,15.9746,15.9493,15.9683,55600.0
2010-11-10 12:15:00,25.18,25.18,25.14,25.15,58100.0,15.9683,15.9683,15.9429,15.9493,58100.0
2010-11-10 12:20:00,25.15,25.15,25.08,25.08,55900.0,15.9493,15.9493,15.9049,15.9049,55900.0
2010-11-10 12:25:00,25.08,25.13,25.08,25.12,126900.0,15.9049,15.9366,15.9049,15.9302,126900.0
2010-11-10 12:30:00,25.13,25.18,25.12,25.17,51300.0,15.9366,15.9683,15.9302,15.9619,51300.0
2010-11-10 12:35:00,25.17,25.19,25.14,25.18,43200.0,15.9619,15.9746,15.9429,15.9683,43200.0
2010-11-10 12:40:00,25.18,25.19,25.11,25.14,102200.0,15.9683,15.9746,15.9239,15.9429,102200.0
2010-11-10 12:45:00,25.15,25.21,25.14,25.17,106800.0,15.9493,15.9873,15.9429,15.9619,106800.0
2010-11-10 12:50:00,25.17,25.19,25.14,25.18,91700.0,15.9619,15.9746,15.9429,15.9683,91700.0
2010-11-10 12:55:00,25.17,25.22,25.15,25.18,95900.0,15.9619,15.9936,15.9493,15.9683,95900.0
2010-11-10 13:00:00,25.19,25.19,25.11,25.17,133000.0,15.9746,15.9746,15.9239,15.9619,133000.0
2010-11-10 13:05:00,25.16,25.19,25.09,25.16,238000.0,15.9556,15.9746,15.9112,15.9556,238000.0
2010-11-10 13:10:00,25.15,25.2,25.15,25.2,129400.0,15.9493,15.981,15.9493,15.981,129400.0
2010-11-10 13:15:00,25.19,25.28,25.18,25.28,154900.0,15.9746,16.0317,15.9683,16.0317,154900.0
2010-11-10 13:20:00,25.29,25.34,25.25,25.27,203600.0,16.038,16.0697,16.0127,16.0254,203600.0
2010-11-10 13:25:00,25.27,25.32,25.27,25.3,109100.0,16.0254,16.0571,16.0254,16.0444,109100.0
2010-11-10 13:30:00,25.3,25.35,25.27,25.29,156300.0,16.0444,16.0761,16.0254,16.038,156300.0
2010-11-10 13:35:00,25.29,25.31,25.29,25.3,48800.0,16.038,16.0507,16.038,16.0444,48800.0
2010-11-10 13:40:00,25.29,25.31,25.26,25.3,73200.0,16.038,16.0507,16.019,16.0444,73200.0
2010-11-10 13:45:00,25.3,25.32,25.28,25.3,130900.0,16.0444,16.0571,16.0317,16.0444,130900.0
2010-11-10 13:50:00,25.3,25.31,25.28,25.3,86000.0,16.0444,16.0507,16.0317,16.0444,86000.0
2010-11-10 13:55:00,25.3,25.33,25.28,25.29,115700.0,16.0444,16.0634,16.0317,16.038,115700.0
2010-11-10 14:00:00,25.29,25.39,25.29,25.39,186800.0,16.038,16.1015,16.038,16.1015,186800.0
2010-11-10 14:05:00,25.39,25.55,25.38,25.49,518200.0,16.1015,16.2029,16.0951,16.1649,518200.0
2010-11-10 14:10:00,25.49,25.51,25.46,25.5,180300.0,16.1649,16.1776,16.1458,16.1712,180300.0
2010-11-10 14:15:00,25.49,25.5,25.42,25.42,147900.0,16.1649,16.1712,16.1205,16.1205,147900.0
2010-11-10 14:20:00,25.42,25.43,25.38,25.41,154800.0,16.1205,16.1268,16.0951,16.1141,154800.0
2010-11-10 14:25:00,25.41,25.46,25.41,25.46,90000.0,16.1141,16.1458,16.1141,16.1458,90000.0
2010-11-10 14:30:00,25.45,25.45,25.38,25.38,136100.0,16.1395,16.1395,16.0951,16.0951,136100.0
2010-11-10 14:35:00,25.38,25.42,25.36,25.4,115500.0,16.0951,16.1205,16.0824,16.1078,115500.0
2010-11-10 14:40:00,25.4,25.46,25.37,25.41,180000.0,16.1078,16.1458,16.0888,16.1141,180000.0
2010-11-10 14:45:00,25.42,25.42,25.35,25.38,112000.0,16.1205,16.1205,16.0761,16.0951,112000.0
2010-11-10 14:50:00,25.38,25.43,25.37,25.43,99400.0,16.0951,16.1268,16.0888,16.1268,99400.0
2010-11-10 14:55:00,25.42,25.45,25.41,25.41,107900.0,16.1205,16.1395,16.1141,16.1141,107900.0
2010-11-10 15:00:00,25.42,25.44,25.37,25.43,157200.0,16.1205,16.1332,16.0888,16.1268,157200.0
2010-11-10 15:05:00,25.43,25.44,25.39,25.43,133300.0,16.1268,16.1332,16.1015,16.1268,133300.0
2010-11-10 15:10:00,25.43,25.47,25.41,25.44,138200.0,16.1268,16.1522,16.1141,16.1332,138200.0
2010-11-10 15:15:00,25.44,25.45,25.38,25.42,136500.0,16.1332,16.1395,16.0951,16.1205,136500.0
2010-11-10 15:20:00,25.42,25.45,25.41,25.44,101200.0,16.1205,16.1395,16.1141,16.1332,101200.0
2010-11-10 15:25:00,25.43,25.46,25.42,25.44,141900.0,16.1268,16.1458,16.1205,16.1332,141900.0
2010-11-10 15:30:00,25.45,25.45,25.4,25.4,188300.0,16.1395,16.1395,16.1078,16.1078,188300.0
2010-11-10 15:35:00,25.41,25.41,25.34,25.39,182500.0,16.1141,16.1141,16.0697,16.1015,182500.0
2010-11-10 15:40:00,25.39,25.41,25.37,25.39,110700.0,16.1015,16.1141,16.0888,16.1015,110700.0
2010-11-10 15:45:00,25.38,25.39,25.35,25.36,193500.0,16.0951,16.1015,16.0761,16.0824,193500.0
2010-11-10 15:50:00,25.36,25.41,25.36,25.41,291500.0,16.0824,16.1141,16.0824,16.1141,291500.0
2010-11-10 15:55:00,25.41,25.51,25.4,25.51,947100.0,16.1141,16.1776,16.1078,16.1776,947100.0
2010-11-11 09:30:00,25.27,25.39,25.21,25.34,243400.0,16.0254,16.1015,15.9873,16.0697,243400.0
2010-11-11 09:35:00,25.33,25.4,25.08,25.09,289000.0,16.0634,16.1078,15.9049,15.9112,289000.0
2010-11-11 09:40:00,25.08,25.17,25.04,25.07,252400.0,15.9049,15.9619,15.8795,15.8985,252400.0
2010-11-11 09:45:00,25.07,25.14,25.05,25.1,181300.0,15.8985,15.9429,15.8858,15.9175,181300.0
2010-11-11 09:50:00,25.09,25.2,25.07,25.16,140500.0,15.9112,15.981,15.8985,15.9556,140500.0
2010-11-11 09:55:00,25.16,25.19,25.12,25.13,115200.0,15.9556,15.9746,15.9302,15.9366,115200.0
2010-11-11 10:00:00,25.13,25.14,25.08,25.09,157400.0,15.9366,15.9429,15.9049,15.9112,157400.0
2010-11-11 10:05:00,25.08,25.15,25.08,25.15,155100.0,15.9049,15.9493,15.9049,15.9493,155100.0
2010-11-11 10:10:00,25.14,25.17,25.13,25.16,136500.0,15.9429,15.9619,15.9366,15.9556,136500.0
2010-11-11 10:15:00,25.16,25.22,25.13,25.21,165600.0,15.9556,15.9936,15.9366,15.9873,165600.0
2010-11-11 10:20:00,25.21,25.22,25.11,25.12,136100.0,15.9873,15.9936,15.9239,15.9302,136100.0
2010-11-11 10:25:00,25.13,25.16,25.07,25.09,171300.0,15.9366,15.9556,15.8985,15.9112,171300.0
2010-11-11 10:30:00,25.09,25.09,25.01,25.01,262200.0,15.9112,15.9112,15.8605,15.8605,262200.0
2010-11-11 10:35:00,25.02,25.03,24.95,25.01,261400.0,15.8668,15.8732,15.8224,15.8605,261400.0
2010-11-11 10:40:00,25.01,25.05,24.96,24.96,182000.0,15.8605,15.8858,15.8288,15.8288,182000.0
2010-11-11 10:45:00,24.96,25.06,24.94,24.97,126300.0,15.8288,15.8922,15.8161,15.8351,126300.0
2010-11-11 10:50:00,24.97,25.0,24.95,24.99,113500.0,15.8351,15.8541,15.8224,15.8478,113500.0
2010-11-11 10:55:00,25.0,25.07,24.99,25.04,130400.0,15.8541,15.8985,15.8478,15.8795,130400.0
2010-11-11 11:00:00,25.04,25.09,25.02,25.05,117500.0,15.8795,15.9112,15.8668,15.8858,117500.0
2010-11-11 11:05:00,25.05,25.06,24.98,25.0,159400.0,15.8858,15.8922,15.8414,15.8541,159400.0
2010-11-11 11:10:00,25.01,25.07,24.99,25.07,82000.0,15.8605,15.8985,15.8478,15.8985,82000.0
2010-11-11 11:15:00,25.08,25.09,25.02,25.09,70400.0,15.9049,15.9112,15.8668,15.9112,70400.0
2010-11-11 11:20:00,25.09,25.09,25.02,25.05,86400.0,15.9112,15.9112,15.8668,15.8858,86400.0
2010-11-11 11:25:00,25.04,25.06,25.0,25.01,108900.0,15.8795,15.8922,15.8541,15.8605,108900.0
2010-11-11 11:30:00,25.02,25.08,25.01,25.04,81100.0,15.8668,15.9049,15.8605,15.8795,81100.0
2010-11-11 11:35:00,25.05,25.09,25.02,25.06,91400.0,15.8858,15.9112,15.8668,15.8922,91400.0
2010-11-11 11:40:00,25.06,25.08,25.02,25.08,70600.0,15.8922,15.9049,15.8668,15.9049,70600.0
2010-11-11 11:45:00,25.08,25.1,25.06,25.08,99100.0,15.9049,15.9175,15.8922,15.9049,99100.0
2010-11-11 11:50:00,25.08,25.12,25.07,25.1,114800.0,15.9049,15.9302,15.8985,15.9175,114800.0
2010-11-11 11:55:00,25.1,25.13,25.08,25.13,107600.0,15.9175,15.9366,15.9049,15.9366,107600.0
2010-11-11 12:00:00,25.12,25.13,25.11,25.11,79800.0,15.9302,15.9366,15.9239,15.9239,79800.0
2010-11-11 12:05:00,25.11,25.14,25.09,25.1,87000.0,15.9239,15.9429,15.9112,15.9175,87000.0
2010-11-11 12:10:00,25.1,25.13,25.08,25.13,65300.0,15.9175,15.9366,15.9049,15.9366,65300.0
2010-11-11 12:15:00,25.13,25.15,25.12,25.12,108400.0,15.9366,15.9493,15.9302,15.9302,108400.0
2010-11-11 12:20:00,25.11,25.13,25.1,25.1,44000.0,15.9239,15.9366,15.9175,15.9175,44000.0
2010-11-11 12:25:00,25.1,25.1,25.02,25.06,132000.0,15.9175,15.9175,15.8668,15.8922,132000.0
2010-11-11 12:30:00,25.06,25.12,25.06,25.08,39600.0,15.8922,15.9302,15.8922,15.9049,39600.0
2010-11-11 12:35:00,25.08,25.09,25.03,25.09,92300.0,15.9049,15.9112,15.8732,15.9112,92300.0
2010-11-11 12:40:00,25.09,25.1,25.06,25.08,50600.0,15.9112,15.9175,15.8922,15.9049,50600.0
2010-11-11 12:45:00,25.08,25.08,25.05,25.05,61700.0,15.9049,15.9049,15.8858,15.8858,61700.0
2010-11-11 12:50:00,25.05,25.08,25.03,25.04,81300.0,15.8858,15.9049,15.8732,15.8795,81300.0
2010-11-11 12:55:00,25.04,25.06,25.02,25.04,43900.0,15.8795,15.8922,15.8668,15.8795,43900.0
2010-11-11 13:00:00,25.05,25.06,25.03,25.05,60500.0,15.8858,15.8922,15.8732,15.8858,60500.0
2010-11-11 13:05:00,25.05,25.09,25.04,25.04,48200.0,15.8858,15.9112,15.8795,15.8795,48200.0
2010-11-11 13:10:00,25.04,25.09,25.04,25.09,38700.0,15.8795,15.9112,15.8795,15.9112,38700.0
2010-11-11 13:15:00,25.09,25.09,25.04,25.05,69500.0,15.9112,15.9112,15.8795,15.8858,69500.0
2010-11-11 13:20:00,25.05,25.07,25.04,25.05,68000.0,15.8858,15.8985,15.8795,15.8858,68000.0
2010-11-11 13:25:00,25.04,25.06,25.03,25.03,68000.0,15.8795,15.8922,15.8732,15.8732,68000.0
2010-11-11 13:30:00,25.02,25.04,24.99,25.01,124000.0,15.8668,15.8795,15.8478,15.8605,124000.0
2010-11-11 13:35:00,25.01,25.07,25.0,25.06,104000.0,15.8605,15.8985,15.8541,15.8922,104000.0
2010-11-11 13:40:00,25.06,25.09,25.06,25.08,170700.0,15.8922,15.9112,15.8922,15.9049,170700.0
2010-11-11 13:45:00,25.08,25.13,25.08,25.12,63300.0,15.9049,15.9366,15.9049,15.9302,63300.0
2010-11-11 13:50:00,25.12,25.13,25.09,25.12,60500.0,15.9302,15.9366,15.9112,15.9302,60500.0
2010-11-11 13:55:00,25.12,25.14,25.11,25.12,42600.0,15.9302,15.9429,15.9239,15.9302,42600.0
2010-11-11 14:00:00,25.11,25.12,25.1,25.12,38200.0,15.9239,15.9302,15.9175,15.9302,38200.0
2010-11-11 14:05:00,25.13,25.14,25.12,25.14,62500.0,15.9366,15.9429,15.9302,15.9429,62500.0
2010-11-11 14:10:00,25.14,25.15,25.13,25.15,46300.0,15.9429,15.9493,15.9366,15.9493,46300.0
2010-11-11 14:15:00,25.15,25.18,25.14,25.17,78400.0,15.9493,15.9683,15.9429,15.9619,78400.0
2010-11-11 14:20:00,25.17,25.17,25.12,25.12,77500.0,15.9619,15.9619,15.9302,15.9302,77500.0
2010-11-11 14:25:00,25.13,25.17,25.11,25.11,184900.0,15.9366,15.9619,15.9239,15.9239,184900.0
2010-11-11 14:30:00,25.11,25.15,25.1,25.15,237100.0,15.9239,15.9493,15.9175,15.9493,237100.0
2010-11-11 14:35:00,25.15,25.2,25.15,25.17,180000.0,15.9493,15.981,15.9493,15.9619,180000.0
2010-11-11 14:40:00,25.17,25.18,25.14,25.15,87000.0,15.9619,15.9683,15.9429,15.9493,87000.0
2010-11-11 14:45:00,25.15,25.19,25.14,25.14,67000.0,15.9493,15.9746,15.9429,15.9429,67000.0
2010-11-11 14:50:00,25.14,25.15,25.1,25.13,136200.0,15.9429,15.9493,15.9175,15.9366,136200.0
2010-11-11 14:55:00,25.12,25.15,25.12,25.14,61400.0,15.9302,15.9493,15.9302,15.9429,61400.0
2010-11-11 15:00:00,25.13,25.13,25.1,25.1,107400.0,15.9366,15.9366,15.9175,15.9175,107400.0
2010-11-11 15:05:00,25.1,25.17,25.1,25.16,75300.0,15.9175,15.9619,15.9175,15.9556,75300.0
2010-11-11 15:10:00,25.15,25.2,25.15,25.17,99700.0,15.9493,15.981,15.9493,15.9619,99700.0
2010-11-11 15:15:00,25.17,25.21,25.16,25.16,93600.0,15.9619,15.9873,15.9556,15.9556,93600.0
2010-11-11 15:20:00,25.17,25.19,25.11,25.11,102500.0,15.9619,15.9746,15.9239,15.9239,102500.0
2010-11-11 15:25:00,25.11,25.17,25.1,25.17,120600.0,15.9239,15.9619,15.9175,15.9619,120600.0
2010-11-11 15:30:00,25.17,25.17,25.1,25.11,440000.0,15.9619,15.9619,15.9175,15.9239,440000.0
2010-11-11 15:35:00,25.11,25.14,25.1,25.12,138400.0,15.9239,15.9429,15.9175,15.9302,138400.0
2010-11-11 15:40:00,25.13,25.14,25.1,25.14,134400.0,15.9366,15.9429,15.9175,15.9429,134400.0
2010-11-11 15:45:00,25.13,25.18,25.12,25.13,227300.0,15.9366,15.9683,15.9302,15.9366,227300.0
2010-11-11 15:50:00,25.12,25.14,25.12,25.14,161700.0,15.9302,15.9429,15.9302,15.9429,161700.0
2010-11-11 15:55:00,25.14,25.17,25.11,25.16,588500.0,15.9429,15.9619,15.9239,15.9556,588500.0
2010-11-12 09:30:00,25.04,25.06,24.9,25.02,336300.0,15.8795,15.8922,15.7907,15.8668,336300.0
2010-11-12 09:35:00,25.02,25.08,24.97,25.07,205100.0,15.8668,15.9049,15.8351,15.8985,205100.0
2010-11-12 09:40:00,25.07,25.13,24.92,24.99,289000.0,15.8985,15.9366,15.8034,15.8478,289000.0
2010-11-12 09:45:00,24.99,25.0,24.9,24.93,211100.0,15.8478,15.8541,15.7907,15.8097,211100.0
2010-11-12 09:50:00,24.94,24.95,24.88,24.92,350500.0,15.8161,15.8224,15.778,15.8034,350500.0
2010-11-12 09:55:00,24.91,24.92,24.85,24.87,312000.0,15.7971,15.8034,15.759,15.7717,312000.0
2010-11-12 10:00:00,24.87,24.95,24.87,24.92,137400.0,15.7717,15.8224,15.7717,15.8034,137400.0
2010-11-12 10:05:00,24.91,24.92,24.82,24.82,149400.0,15.7971,15.8034,15.74,15.74,149400.0
2010-11-12 10:10:00,24.82,24.88,24.76,24.77,295000.0,15.74,15.778,15.7019,15.7083,295000.0
2010-11-12 10:15:00,24.76,24.85,24.76,24.81,295200.0,15.7019,15.759,15.7019,15.7336,295200.0
2010-11-12 10:20:00,24.8,24.81,24.72,24.78,321300.0,15.7273,15.7336,15.6766,15.7146,321300.0
2010-11-12 10:25:00,24.77,24.81,24.75,24.76,250600.0,15.7083,15.7336,15.6956,15.7019,250600.0
2010-11-12 10:30:00,24.76,24.77,24.7,24.75,158300.0,15.7019,15.7083,15.6639,15.6956,158300.0
2010-11-12 10:35:00,24.75,24.75,24.67,24.73,229900.0,15.6956,15.6956,15.6449,15.6829,229900.0
2010-11-12 10:40:00,24.73,24.77,24.7,24.76,162000.0,15.6829,15.7083,15.6639,15.7019,162000.0
2010-11-12 10:45:00,24.76,24.79,24.71,24.74,141000.0,15.7019,15.721,15.6702,15.6892,141000.0
2010-11-12 10:50:00,24.74,24.75,24.7,24.7,107200.0,15.6892,15.6956,15.6639,15.6639,107200.0
2010-11-12 10:55:00,24.7,24.74,24.67,24.68,182500.0,15.6639,15.6892,15.6449,15.6512,182500.0
2010-11-12 11:00:00,24.67,24.68,24.6,24.64,398800.0,15.6449,15.6512,15.6005,15.6258,398800.0
2010-11-12 11:05:00,24.64,24.65,24.56,24.6,229200.0,15.6258,15.6322,15.5751,15.6005,229200.0
2010-11-12 11:10:00,24.6,24.61,24.56,24.57,147900.0,15.6005,15.6068,15.5751,15.5814,147900.0
2010-11-12 11:15:00,24.57,24.65,24.57,24.61,197600.0,15.5814,15.6322,15.5814,15.6068,197600.0
2010-11-12 11:20:00,24.61,24.7,24.61,24.7,160800.0,15.6068,15.6639,15.6068,15.6639,160800.0
2010-11-12 11:25:00,24.69,24.76,24.68,24.71,163500.0,15.6575,15.7019,15.6512,15.6702,163500.0
2010-11-12 11:30:00,24.72,24.72,24.68,24.69,99900.0,15.6766,15.6766,15.6512,15.6575,99900.0
2010-11-12 11:35:00,24.69,24.74,24.69,24.73,141800.0,15.6575,15.6892,15.6575,15.6829,141800.0
2010-11-12 11:40:00,24.73,24.75,24.71,24.73,141100.0,15.6829,15.6956,15.6702,15.6829,141100.0
2010-11-12 11:45:00,24.73,24.74,24.64,24.65,82400.0,15.6829,15.6892,15.6258,15.6322,82400.0
2010-11-12 11:50:00,24.64,24.65,24.58,24.6,131400.0,15.6258,15.6322,15.5878,15.6005,131400.0
2010-11-12 11:55:00,24.6,24.64,24.58,24.63,112000.0,15.6005,15.6258,15.5878,15.6195,112000.0
2010-11-12 12:00:00,24.62,24.66,24.59,24.65,113700.0,15.6131,15.6385,15.5941,15.6322,113700.0
2010-11-12 12:05:00,24.66,24.68,24.65,24.67,54600.0,15.6385,15.6512,15.6322,15.6449,54600.0
2010-11-12 12:10:00,24.66,24.66,24.6,24.6,129000.0,15.6385,15.6385,15.6005,15.6005,129000.0
2010-11-12 12:15:00,24.61,24.62,24.58,24.61,117000.0,15.6068,15.6131,15.5878,15.6068,117000.0
2010-11-12 12:20:00,24.6,24.63,24.53,24.54,238700.0,15.6005,15.6195,15.5561,15.5624,238700.0
2010-11-12 12:25:00,24.55,24.57,24.47,24.48,338100.0,15.5688,15.5814,15.518,15.5244,338100.0
2010-11-12 12:30:00,24.48,24.53,24.45,24.45,140800.0,15.5244,15.5561,15.5053,15.5053,140800.0
2010-11-12 12:35:00,24.45,24.54,24.44,24.51,144600.0,15.5053,15.5624,15.499,15.5434,144600.0
2010-11-12 12:40:00,24.51,24.57,24.5,24.56,86000.0,15.5434,15.5814,15.537,15.5751,86000.0
2010-11-12 12:45:00,24.56,24.57,24.51,24.52,48200.0,15.5751,15.5814,15.5434,15.5497,48200.0
2010-11-12 12:50:00,24.53,24.57,24.5,24.57,146100.0,15.5561,15.5814,15.537,15.5814,146100.0
2010-11-12 12:55:00,24.57,24.61,24.52,24.56,121900.0,15.5814,15.6068,15.5497,15.5751,121900.0
2010-11-12 13:00:00,24.56,24.59,24.51,24.57,131800.0,15.5751,15.5941,15.5434,15.5814,131800.0
2010-11-12 13:05:00,24.57,24.61,24.56,24.59,70400.0,15.5814,15.6068,15.5751,15.5941,70400.0
2010-11-12 13:10:00,24.58,24.65,24.58,24.64,88900.0,15.5878,15.6322,15.5878,15.6258,88900.0
2010-11-12 13:15:00,24.64,24.67,24.62,24.62,79500.0,15.6258,15.6449,15.6131,15.6131,79500.0
2010-11-12 13:20:00,24.63,24.66,24.57,24.66,86200.0,15.6195,15.6385,15.5814,15.6385,86200.0
2010-11-12 13:25:00,24.65,24.72,24.64,24.69,82800.0,15.6322,15.6766,15.6258,15.6575,82800.0
2010-11-12 13:30:00,24.69,24.73,24.64,24.7,96100.0,15.6575,15.6829,15.6258,15.6639,96100.0
2010-11-12 13:35:00,24.7,24.74,24.7,24.7,48300.0,15.6639,15.6892,15.6639,15.6639,48300.0
2010-11-12 13:40:00,24.71,24.73,24.69,24.71,75400.0,15.6702,15.6829,15.6575,15.6702,75400.0
2010-11-12 13:45:00,24.71,24.72,24.7,24.71,56100.0,15.6702,15.6766,15.6639,15.6702,56100.0
2010-11-12 13:50:00,24.71,24.71,24.67,24.67,32100.0,15.6702,15.6702,15.6449,15.6449,32100.0
2010-11-12 13:55:00,24.67,24.68,24.6,24.62,79600.0,15.6449,15.6512,15.6005,15.6131,79600.0
2010-11-12 14:00:00,24.62,24.66,24.61,24.65,62300.0,15.6131,15.6385,15.6068,15.6322,62300.0
2010-11-12 14:05:00,24.66,24.67,24.59,24.65,62500.0,15.6385,15.6449,15.5941,15.6322,62500.0
2010-11-12 14:10:00,24.65,24.68,24.64,24.66,110800.0,15.6322,15.6512,15.6258,15.6385,110800.0
2010-11-12 14:15:00,24.66,24.71,24.66,24.71,78400.0,15.6385,15.6702,15.6385,15.6702,78400.0
2010-11-12 14:20:00,24.7,24.72,24.67,24.68,51900.0,15.6639,15.6766,15.6449,15.6512,51900.0
2010-11-12 14:25:00,24.67,24.69,24.62,24.65,87000.0,15.6449,15.6575,15.6131,15.6322,87000.0
2010-11-12 14:30:00,24.64,24.68,24.61,24.68,116300.0,15.6258,15.6512,15.6068,15.6512,116300.0
2010-11-12 14:35:00,24.68,24.69,24.64,24.69,58600.0,15.6512,15.6575,15.6258,15.6575,58600.0
2010-11-12 14:40:00,24.68,24.68,24.62,24.63,84600.0,15.6512,15.6512,15.6131,15.6195,84600.0
2010-11-12 14:45:00,24.63,24.69,24.63,24.69,109300.0,15.6195,15.6575,15.6195,15.6575,109300.0
2010-11-12 14:50:00,24.69,24.77,24.69,24.73,224300.0,15.6575,15.7083,15.6575,15.6829,224300.0
2010-11-12 14:55:00,24.73,24.74,24.71,24.71,90100.0,15.6829,15.6892,15.6702,15.6702,90100.0
2010-11-12 15:00:00,24.7,24.74,24.68,24.72,123000.0,15.6639,15.6892,15.6512,15.6766,123000.0
2010-11-12 15:05:00,24.72,24.77,24.72,24.76,214800.0,15.6766,15.7083,15.6766,15.7019,214800.0
2010-11-12 15:10:00,24.76,24.79,24.75,24.76,180700.0,15.7019,15.721,15.6956,15.7019,180700.0
2010-11-12 15:15:00,24.76,24.77,24.73,24.73,215700.0,15.7019,15.7083,15.6829,15.6829,215700.0
2010-11-12 15:20:00,24.74,24.77,24.69,24.74,223600.0,15.6892,15.7083,15.6575,15.6892,223600.0
2010-11-12 15:25:00,24.73,24.74,24.65,24.7,206700.0,15.6829,15.6892,15.6322,15.6639,206700.0
2010-11-12 15:30:00,24.69,24.74,24.67,24.73,149200.0,15.6575,15.6892,15.6449,15.6829,149200.0
2010-11-12 15:35:00,24.74,24.74,24.64,24.64,282500.0,15.6892,15.6892,15.6258,15.6258,282500.0
2010-11-12 15:40:00,24.66,24.68,24.6,24.63,287900.0,15.6385,15.6512,15.6005,15.6195,287900.0
2010-11-12 15:45:00,24.64,24.71,24.64,24.7,253800.0,15.6258,15.6702,15.6258,15.6639,253800.0
2010-11-12 15:50:00,24.7,24.71,24.61,24.61,451900.0,15.6639,15.6702,15.6068,15.6068,451900.0
2010-11-12 15:55:00,24.62,24.66,24.61,24.62,796500.0,15.6131,15.6385,15.6068,15.6131,796500.0
2010-11-15 09:30:00,24.75,24.97,24.7,24.94,149100.0,15.6956,15.8351,15.6639,15.8161,149100.0
2010-11-15 09:35:00,24.94,24.99,24.92,24.94,214700.0,15.8161,15.8478,15.8034,15.8161,214700.0
2010-11-15 09:40:00,24.93,24.98,24.86,24.98,211200.0,15.8097,15.8414,15.7653,15.8414,211200.0
2010-11-15 09:45:00,24.98,25.03,24.92,24.99,264300.0,15.8414,15.8732,15.8034,15.8478,264300.0
2010-11-15 09:50:00,24.98,25.04,24.95,25.0,182600.0,15.8414,15.8795,15.8224,15.8541,182600.0
2010-11-15 09:55:00,25.0,25.05,24.99,24.99,158800.0,15.8541,15.8858,15.8478,15.8478,158800.0
2010-11-15 10:00:00,24.99,25.01,24.94,24.96,162200.0,15.8478,15.8605,15.8161,15.8288,162200.0
2010-11-15 10:05:00,24.96,25.04,24.96,24.99,179000.0,15.8288,15.8795,15.8288,15.8478,179000.0
2010-11-15 10:10:00,24.99,25.09,24.99,25.09,131800.0,15.8478,15.9112,15.8478,15.9112,131800.0
2010-11-15 10:15:00,25.09,25.09,25.02,25.02,134900.0,15.9112,15.9112,15.8668,15.8668,134900.0
2010-11-15 10:20:00,25.04,25.11,25.03,25.1,66700.0,15.8795,15.9239,15.8732,15.9175,66700.0
2010-11-15 10:25:00,25.1,25.11,25.01,25.05,81200.0,15.9175,15.9239,15.8605,15.8858,81200.0
2010-11-15 10:30:00,25.06,25.06,25.0,25.01,128100.0,15.8922,15.8922,15.8541,15.8605,128100.0
2010-11-15 10:35:00,25.01,25.1,25.0,25.1,97600.0,15.8605,15.9175,15.8541,15.9175,97600.0
2010-11-15 10:40:00,25.1,25.12,25.07,25.11,122900.0,15.9175,15.9302,15.8985,15.9239,122900.0
2010-11-15 10:45:00,25.1,25.16,25.1,25.11,103100.0,15.9175,15.9556,15.9175,15.9239,103100.0
2010-11-15 10:50:00,25.11,25.11,25.04,25.06,163800.0,15.9239,15.9239,15.8795,15.8922,163800.0
2010-11-15 10:55:00,25.05,25.06,24.95,24.98,184300.0,15.8858,15.8922,15.8224,15.8414,184300.0
2010-11-15 11:00:00,24.98,25.02,24.97,25.0,281900.0,15.8414,15.8668,15.8351,15.8541,281900.0
2010-11-15 11:05:00,25.0,25.06,24.99,25.05,114100.0,15.8541,15.8922,15.8478,15.8858,114100.0
2010-11-15 11:10:00,25.05,25.1,25.04,25.09,101900.0,15.8858,15.9175,15.8795,15.9112,101900.0
2010-11-15 11:15:00,25.08,25.11,25.06,25.09,64500.0,15.9049,15.9239,15.8922,15.9112,64500.0
2010-11-15 11:20:00,25.1,25.12,25.0,25.0,44100.0,15.9175,15.9302,15.8541,15.8541,44100.0
2010-11-15 11:25:00,25.01,25.07,25.01,25.05,184500.0,15.8605,15.8985,15.8605,15.8858,184500.0
2010-11-15 11:30:00,25.06,25.09,25.05,25.09,47500.0,15.8922,15.9112,15.8858,15.9112,47500.0
2010-11-15 11:35:00,25.09,25.13,25.08,25.13,67400.0,15.9112,15.9366,15.9049,15.9366,67400.0
2010-11-15 11:40:00,25.13,25.22,25.11,25.2,160200.0,15.9366,15.9936,15.9239,15.981,160200.0
2010-11-15 11:45:00,25.2,25.25,25.18,25.25,89000.0,15.981,16.0127,15.9683,16.0127,89000.0
2010-11-15 11:50:00,25.25,25.28,25.18,25.28,145700.0,16.0127,16.0317,15.9683,16.0317,145700.0
2010-11-15 11:55:00,25.28,25.32,25.25,25.26,294700.0,16.0317,16.0571,16.0127,16.019,294700.0
2010-11-15 12:00:00,25.25,25.32,25.25,25.3,221300.0,16.0127,16.0571,16.0127,16.0444,221300.0
2010-11-15 12:05:00,25.3,25.37,25.29,25.36,138700.0,16.0444,16.0888,16.038,16.0824,138700.0
2010-11-15 12:10:00,25.37,25.37,25.35,25.35,121000.0,16.0888,16.0888,16.0761,16.0761,121000.0
2010-11-15 12:15:00,25.35,25.38,25.33,25.36,207500.0,16.0761,16.0951,16.0634,16.0824,207500.0
2010-11-15 12:20:00,25.37,25.37,25.3,25.36,624800.0,16.0888,16.0888,16.0444,16.0824,624800.0
2010-11-15 12:25:00,25.36,25.38,25.33,25.34,109300.0,16.0824,16.0951,16.0634,16.0697,109300.0
2010-11-15 12:30:00,25.34,25.34,25.3,25.32,86100.0,16.0697,16.0697,16.0444,16.0571,86100.0
2010-11-15 12:35:00,25.31,25.32,25.29,25.3,40300.0,16.0507,16.0571,16.038,16.0444,40300.0
2010-11-15 12:40:00,25.3,25.33,25.28,25.3,74100.0,16.0444,16.0634,16.0317,16.0444,74100.0
2010-11-15 12:45:00,25.3,25.34,25.3,25.3,31900.0,16.0444,16.0697,16.0444,16.0444,31900.0
2010-11-15 12:50:00,25.31,25.33,25.3,25.33,40000.0,16.0507,16.0634,16.0444,16.0634,40000.0
2010-11-15 12:55:00,25.33,25.37,25.31,25.32,61300.0,16.0634,16.0888,16.0507,16.0571,61300.0
2010-11-15 13:00:00,25.32,25.33,25.29,25.3,168100.0,16.0571,16.0634,16.038,16.0444,168100.0
2010-11-15 13:05:00,25.31,25.32,25.3,25.32,47500.0,16.0507,16.0571,16.0444,16.0571,47500.0
2010-11-15 13:10:00,25.32,25.34,25.31,25.33,59600.0,16.0571,16.0697,16.0507,16.0634,59600.0
2010-11-15 13:15:00,25.32,25.33,25.31,25.33,30800.0,16.0571,16.0634,16.0507,16.0634,30800.0
2010-11-15 13:20:00,25.33,25.37,25.3,25.36,129800.0,16.0634,16.0888,16.0444,16.0824,129800.0
2010-11-15 13:25:00,25.36,25.37,25.33,25.33,67500.0,16.0824,16.0888,16.0634,16.0634,67500.0
2010-11-15 13:30:00,25.34,25.35,25.31,25.31,60400.0,16.0697,16.0761,16.0507,16.0507,60400.0
2010-11-15 13:35:00,25.32,25.35,25.28,25.28,60000.0,16.0571,16.0761,16.0317,16.0317,60000.0
2010-11-15 13:40:00,25.28,25.32,25.27,25.32,74100.0,16.0317,16.0571,16.0254,16.0571,74100.0
2010-11-15 13:45:00,25.32,25.36,25.31,25.36,153300.0,16.0571,16.0824,16.0507,16.0824,153300.0
2010-11-15 13:50:00,25.35,25.37,25.31,25.33,77200.0,16.0761,16.0888,16.0507,16.0634,77200.0
2010-11-15 13:55:00,25.32,25.33,25.27,25.27,70200.0,16.0571,16.0634,16.0254,16.0254,70200.0
2010-11-15 14:00:00,25.26,25.27,25.23,25.26,133500.0,16.019,16.0254,16.0,16.019,133500.0
2010-11-15 14:05:00,25.26,25.26,25.22,25.24,76800.0,16.019,16.019,15.9936,16.0063,76800.0
2010-11-15 14:10:00,25.24,25.26,25.23,25.25,96600.0,16.0063,16.019,16.0,16.0127,96600.0
2010-11-15 14:15:00,25.25,25.26,25.23,25.23,52200.0,16.0127,16.019,16.0,16.0,52200.0
2010-11-15 14:20:00,25.23,25.25,25.21,25.22,162100.0,16.0,16.0127,15.9873,15.9936,162100.0
2010-11-15 14:25:00,25.23,25.25,25.22,25.25,69300.0,16.0,16.0127,15.9936,16.0127,69300.0
2010-11-15 14:30:00,25.25,25.26,25.21,25.23,126600.0,16.0127,16.019,15.9873,16.0,126600.0
2010-11-15 14:35:00,25.23,25.25,25.21,25.25,180900.0,16.0,16.0127,15.9873,16.0127,180900.0
2010-11-15 14:40:00,25.25,25.28,25.23,25.28,101300.0,16.0127,16.0317,16.0,16.0317,101300.0
2010-11-15 14:45:00,25.28,25.3,25.26,25.29,115400.0,16.0317,16.0444,16.019,16.038,115400.0
2010-11-15 14:50:00,25.28,25.3,25.27,25.29,50400.0,16.0317,16.0444,16.0254,16.038,50400.0
2010-11-15 14:55:00,25.28,25.29,25.23,25.24,46600.0,16.0317,16.038,16.0,16.0063,46600.0
2010-11-15 15:00:00,25.23,25.24,25.16,25.16,101800.0,16.0,16.0063,15.9556,15.9556,101800.0
2010-11-15 15:05:00,25.17,25.17,25.14,25.15,92800.0,15.9619,15.9619,15.9429,15.9493,92800.0
2010-11-15 15:10:00,25.15,25.16,25.07,25.08,104100.0,15.9493,15.9556,15.8985,15.9049,104100.0
2010-11-15 15:15:00,25.08,25.09,25.03,25.07,261000.0,15.9049,15.9112,15.8732,15.8985,261000.0
2010-11-15 15:20:00,25.07,25.08,25.0,25.01,102900.0,15.8985,15.9049,15.8541,15.8605,102900.0
2010-11-15 15:25:00,25.02,25.08,25.0,25.08,148200.0,15.8668,15.9049,15.8541,15.9049,148200.0
2010-11-15 15:30:00,25.08,25.08,25.01,25.02,142500.0,15.9049,15.9049,15.8605,15.8668,142500.0
2010-11-15 15:35:00,25.02,25.04,24.99,25.03,203900.0,15.8668,15.8795,15.8478,15.8732,203900.0
2010-11-15 15:40:00,25.04,25.06,24.99,25.0,174900.0,15.8795,15.8922,15.8478,15.8541,174900.0
2010-11-15 15:45:00,25.0,25.0,24.93,24.93,272900.0,15.8541,15.8541,15.8097,15.8097,272900.0
2010-11-15 15:50:00,24.93,24.96,24.89,24.89,277700.0,15.8097,15.8288,15.7844,15.7844,277700.0
2010-11-15 15:55:00,24.89,24.97,24.89,24.91,745700.0,15.7844,15.8351,15.7844,15.7971,745700.0
2010-11-16 09:30:00,24.73,24.93,24.66,24.87,259600.0,15.6829,15.8097,15.6385,15.7717,259600.0
2010-11-16 09:35:00,24.88,25.04,24.82,24.98,287500.0,15.778,15.8795,15.74,15.8414,287500.0
2010-11-16 09:40:00,24.99,25.1,24.94,25.03,312200.0,15.8478,15.9175,15.8161,15.8732,312200.0
2010-11-16 09:45:00,25.03,25.03,24.9,24.9,263500.0,15.8732,15.8732,15.7907,15.7907,263500.0
2010-11-16 09:50:00,24.91,24.97,24.88,24.88,265600.0,15.7971,15.8351,15.778,15.778,265600.0
2010-11-16 09:55:00,24.88,24.93,24.85,24.9,165400.0,15.778,15.8097,15.759,15.7907,165400.0
2010-11-16 10:00:00,24.89,24.98,24.83,24.95,293900.0,15.7844,15.8414,15.7463,15.8224,293900.0
2010-11-16 10:05:00,24.95,24.97,24.92,24.92,149100.0,15.8224,15.8351,15.8034,15.8034,149100.0
2010-11-16 10:10:00,24.93,24.94,24.86,24.89,154600.0,15.8097,15.8161,15.7653,15.7844,154600.0
2010-11-16 10:15:00,24.88,24.89,24.82,24.83,165300.0,15.778,15.7844,15.74,15.7463,165300.0
2010-11-16 10:20:00,24.82,24.86,24.8,24.85,180200.0,15.74,15.7653,15.7273,15.759,180200.0
2010-11-16 10:25:00,24.85,24.9,24.83,24.87,188000.0,15.759,15.7907,15.7463,15.7717,188000.0
2010-11-16 10:30:00,24.86,24.87,24.71,24.74,297100.0,15.7653,15.7717,15.6702,15.6892,297100.0
2010-11-16 10:35:00,24.73,24.73,24.69,24.72,194800.0,15.6829,15.6829,15.6575,15.6766,194800.0
2010-11-16 10:40:00,24.73,24.75,24.69,24.73,160000.0,15.6829,15.6956,15.6575,15.6829,160000.0
2010-11-16 10:45:00,24.73,24.79,24.7,24.78,240500.0,15.6829,15.721,15.6639,15.7146,240500.0
2010-11-16 10:50:00,24.78,24.8,24.72,24.72,157400.0,15.7146,15.7273,15.6766,15.6766,157400.0
2010-11-16 10:55:00,24.72,24.75,24.69,24.74,202500.0,15.6766,15.6956,15.6575,15.6892,202500.0
2010-11-16 11:00:00,24.75,24.75,24.66,24.68,163900.0,15.6956,15.6956,15.6385,15.6512,163900.0
2010-11-16 11:05:00,24.68,24.7,24.61,24.65,290000.0,15.6512,15.6639,15.6068,15.6322,290000.0
2010-11-16 11:10:00,24.66,24.71,24.63,24.66,207100.0,15.6385,15.6702,15.6195,15.6385,207100.0
2010-11-16 11:15:00,24.66,24.66,24.58,24.62,281600.0,15.6385,15.6385,15.5878,15.6131,281600.0
2010-11-16 11:20:00,24.62,24.68,24.6,24.68,211100.0,15.6131,15.6512,15.6005,15.6512,211100.0
2010-11-16 11:25:00,24.68,24.7,24.64,24.69,154300.0,15.6512,15.6639,15.6258,15.6575,154300.0
2010-11-16 11:30:00,24.69,24.79,24.68,24.69,142400.0,15.6575,15.721,15.6512,15.6575,142400.0
2010-11-16 11:35:00,24.7,24.71,24.64,24.71,206800.0,15.6639,15.6702,15.6258,15.6702,206800.0
2010-11-16 11:40:00,24.71,24.71,24.57,24.57,198900.0,15.6702,15.6702,15.5814,15.5814,198900.0
2010-11-16 11:45:00,24.57,24.67,24.56,24.64,202900.0,15.5814,15.6449,15.5751,15.6258,202900.0
2010-11-16 11:50:00,24.64,24.72,24.63,24.72,110000.0,15.6258,15.6766,15.6195,15.6766,110000.0
2010-11-16 11:55:00,24.71,24.73,24.66,24.73,213000.0,15.6702,15.6829,15.6385,15.6829,213000.0
2010-11-16 12:00:00,24.72,24.76,24.71,24.73,106300.0,15.6766,15.7019,15.6702,15.6829,106300.0
2010-11-16 12:05:00,24.74,24.74,24.71,24.72,158600.0,15.6892,15.6892,15.6702,15.6766,158600.0
2010-11-16 12:10:00,24.72,24.74,24.63,24.66,227100.0,15.6766,15.6892,15.6195,15.6385,227100.0
2010-11-16 12:15:00,24.66,24.66,24.63,24.64,166100.0,15.6385,15.6385,15.6195,15.6258,166100.0
2010-11-16 12:20:00,24.63,24.64,24.54,24.54,127500.0,15.6195,15.6258,15.5624,15.5624,127500.0
2010-11-16 12:25:00,24.54,24.6,24.53,24.58,184300.0,15.5624,15.6005,15.5561,15.5878,184300.0
2010-11-16 12:30:00,24.58,24.6,24.54,24.58,134200.0,15.5878,15.6005,15.5624,15.5878,134200.0
2010-11-16 12:35:00,24.59,24.6,24.57,24.58,128200.0,15.5941,15.6005,15.5814,15.5878,128200.0
2010-11-16 12:40:00,24.59,24.59,24.54,24.58,69900.0,15.5941,15.5941,15.5624,15.5878,69900.0
2010-11-16 12:45:00,24.59,24.59,24.52,24.54,127100.0,15.5941,15.5941,15.5497,15.5624,127100.0
2010-11-16 12:50:00,24.54,24.58,24.52,24.57,107300.0,15.5624,15.5878,15.5497,15.5814,107300.0
2010-11-16 12:55:00,24.56,24.63,24.55,24.62,115400.0,15.5751,15.6195,15.5688,15.6131,115400.0
2010-11-16 13:00:00,24.63,24.64,24.6,24.64,52600.0,15.6195,15.6258,15.6005,15.6258,52600.0
2010-11-16 13:05:00,24.64,24.66,24.59,24.66,73900.0,15.6258,15.6385,15.5941,15.6385,73900.0
2010-11-16 13:10:00,24.66,24.67,24.64,24.66,115300.0,15.6385,15.6449,15.6258,15.6385,115300.0
2010-11-16 13:15:00,24.66,24.67,24.59,24.67,115500.0,15.6385,15.6449,15.5941,15.6449,115500.0
2010-11-16 13:20:00,24.67,24.67,24.63,24.65,88400.0,15.6449,15.6449,15.6195,15.6322,88400.0
2010-11-16 13:25:00,24.65,24.66,24.63,24.64,71500.0,15.6322,15.6385,15.6195,15.6258,71500.0
2010-11-16 13:30:00,24.62,24.65,24.59,24.62,104700.0,15.6131,15.6322,15.5941,15.6131,104700.0
2010-11-16 13:35:00,24.62,24.67,24.61,24.66,92700.0,15.6131,15.6449,15.6068,15.6385,92700.0
2010-11-16 13:40:00,24.66,24.67,24.61,24.66,167200.0,15.6385,15.6449,15.6068,15.6385,167200.0
2010-11-16 13:45:00,24.66,24.66,24.58,24.6,109300.0,15.6385,15.6385,15.5878,15.6005,109300.0
2010-11-16 13:50:00,24.6,24.66,24.59,24.65,78000.0,15.6005,15.6385,15.5941,15.6322,78000.0
2010-11-16 13:55:00,24.65,24.67,24.63,24.65,104100.0,15.6322,15.6449,15.6195,15.6322,104100.0
2010-11-16 14:00:00,24.65,24.66,24.6,24.63,79100.0,15.6322,15.6385,15.6005,15.6195,79100.0
2010-11-16 14:05:00,24.63,24.63,24.59,24.6,64000.0,15.6195,15.6195,15.5941,15.6005,64000.0
2010-11-16 14:10:00,24.59,24.63,24.59,24.61,84000.0,15.5941,15.6195,15.5941,15.6068,84000.0
2010-11-16 14:15:00,24.61,24.63,24.58,24.58,87900.0,15.6068,15.6195,15.5878,15.5878,87900.0
2010-11-16 14:20:00,24.59,24.64,24.58,24.59,127600.0,15.5941,15.6258,15.5878,15.5941,127600.0
2010-11-16 14:25:00,24.59,24.59,24.53,24.56,149800.0,15.5941,15.5941,15.5561,15.5751,149800.0
2010-11-16 14:30:00,24.57,24.57,24.53,24.55,108100.0,15.5814,15.5814,15.5561,15.5688,108100.0
2010-11-16 14:35:00,24.55,24.58,24.53,24.55,234400.0,15.5688,15.5878,15.5561,15.5688,234400.0
2010-11-16 14:40:00,24.55,24.58,24.52,24.56,131300.0,15.5688,15.5878,15.5497,15.5751,131300.0
2010-11-16 14:45:00,24.56,24.65,24.56,24.64,215800.0,15.5751,15.6322,15.5751,15.6258,215800.0
2010-11-16 14:50:00,24.64,24.68,24.62,24.67,88100.0,15.6258,15.6512,15.6131,15.6449,88100.0
2010-11-16 14:55:00,24.66,24.68,24.64,24.67,98700.0,15.6385,15.6512,15.6258,15.6449,98700.0
2010-11-16 15:00:00,24.66,24.71,24.65,24.67,144000.0,15.6385,15.6702,15.6322,15.6449,144000.0
2010-11-16 15:05:00,24.66,24.72,24.63,24.7,261700.0,15.6385,15.6766,15.6195,15.6639,261700.0
2010-11-16 15:10:00,24.7,24.72,24.58,24.62,369000.0,15.6639,15.6766,15.5878,15.6131,369000.0
2010-11-16 15:15:00,24.62,24.63,24.56,24.62,273500.0,15.6131,15.6195,15.5751,15.6131,273500.0
2010-11-16 15:20:00,24.63,24.66,24.59,24.64,127800.0,15.6195,15.6385,15.5941,15.6258,127800.0
2010-11-16 15:25:00,24.64,24.68,24.61,24.61,280400.0,15.6258,15.6512,15.6068,15.6068,280400.0
2010-11-16 15:30:00,24.62,24.64,24.58,24.64,299200.0,15.6131,15.6258,15.5878,15.6258,299200.0
2010-11-16 15:35:00,24.63,24.66,24.59,24.6,337200.0,15.6195,15.6385,15.5941,15.6005,337200.0
2010-11-16 15:40:00,24.61,24.64,24.57,24.61,276500.0,15.6068,15.6258,15.5814,15.6068,276500.0
2010-11-16 15:45:00,24.61,24.66,24.59,24.62,471800.0,15.6068,15.6385,15.5941,15.6131,471800.0
2010-11-16 15:50:00,24.63,24.76,24.6,24.75,643100.0,15.6195,15.7019,15.6005,15.6956,643100.0
2010-11-16 15:55:00,24.75,24.81,24.74,24.74,994400.0,15.6956,15.7336,15.6892,15.6892,994400.0
2010-11-17 09:30:00,24.71,24.99,24.61,24.9,526700.0,15.6702,15.8478,15.6068,15.7907,526700.0
2010-11-17 09:35:00,24.91,25.0,24.78,24.81,511600.0,15.7971,15.8541,15.7146,15.7336,511600.0
2010-11-17 09:40:00,24.8,24.87,24.72,24.8,304500.0,15.7273,15.7717,15.6766,15.7273,304500.0
2010-11-17 09:45:00,24.8,24.99,24.76,24.95,406400.0,15.7273,15.8478,15.7019,15.8224,406400.0
2010-11-17 09:50:00,24.95,24.97,24.82,24.88,347100.0,15.8224,15.8351,15.74,15.778,347100.0
2010-11-17 09:55:00,24.87,24.94,24.76,24.89,498600.0,15.7717,15.8161,15.7019,15.7844,498600.0
2010-11-17 10:00:00,24.88,24.89,24.81,24.88,251800.0,15.778,15.7844,15.7336,15.778,251800.0
2010-11-17 10:05:00,24.88,24.97,24.87,24.97,97100.0,15.778,15.8351,15.7717,15.8351,97100.0
2010-11-17 10:10:00,24.97,24.98,24.92,24.95,257600.0,15.8351,15.8414,15.8034,15.8224,257600.0
2010-11-17 10:15:00,24.95,24.99,24.85,24.86,267300.0,15.8224,15.8478,15.759,15.7653,267300.0
2010-11-17 10:20:00,24.86,24.88,24.78,24.78,228200.0,15.7653,15.778,15.7146,15.7146,228200.0
2010-11-17 10:25:00,24.78,24.82,24.76,24.82,107500.0,15.7146,15.74,15.7019,15.74,107500.0
2010-11-17 10:30:00,24.82,24.85,24.76,24.76,145500.0,15.74,15.759,15.7019,15.7019,145500.0
2010-11-17 10:35:00,24.76,24.78,24.7,24.72,178200.0,15.7019,15.7146,15.6639,15.6766,178200.0
2010-11-17 10:40:00,24.72,24.72,24.64,24.66,160600.0,15.6766,15.6766,15.6258,15.6385,160600.0
2010-11-17 10:45:00,24.66,24.7,24.61,24.63,112000.0,15.6385,15.6639,15.6068,15.6195,112000.0
2010-11-17 10:50:00,24.64,24.76,24.64,24.73,421800.0,15.6258,15.7019,15.6258,15.6829,421800.0
2010-11-17 10:55:00,24.73,24.74,24.64,24.66,87900.0,15.6829,15.6892,15.6258,15.6385,87900.0
2010-11-17 11:00:00,24.66,24.66,24.6,24.61,244800.0,15.6385,15.6385,15.6005,15.6068,244800.0
2010-11-17 11:05:00,24.62,24.64,24.6,24.61,50000.0,15.6131,15.6258,15.6005,15.6068,50000.0
2010-11-17 11:10:00,24.61,24.66,24.61,24.64,45900.0,15.6068,15.6385,15.6068,15.6258,45900.0
2010-11-17 11:15:00,24.64,24.71,24.62,24.68,65800.0,15.6258,15.6702,15.6131,15.6512,65800.0
2010-11-17 11:20:00,24.68,24.71,24.64,24.69,58100.0,15.6512,15.6702,15.6258,15.6575,58100.0
2010-11-17 11:25:00,24.69,24.74,24.69,24.72,94100.0,15.6575,15.6892,15.6575,15.6766,94100.0
2010-11-17 11:30:00,24.71,24.71,24.68,24.71,137700.0,15.6702,15.6702,15.6512,15.6702,137700.0
2010-11-17 11:35:00,24.71,24.72,24.66,24.68,86800.0,15.6702,15.6766,15.6385,15.6512,86800.0
2010-11-17 11:40:00,24.68,24.75,24.68,24.74,132300.0,15.6512,15.6956,15.6512,15.6892,132300.0
2010-11-17 11:45:00,24.75,24.75,24.68,24.7,52500.0,15.6956,15.6956,15.6512,15.6639,52500.0
2010-11-17 11:50:00,24.7,24.75,24.69,24.74,158400.0,15.6639,15.6956,15.6575,15.6892,158400.0
2010-11-17 11:55:00,24.74,24.75,24.7,24.72,55200.0,15.6892,15.6956,15.6639,15.6766,55200.0
2010-11-17 12:00:00,24.72,24.72,24.67,24.68,113800.0,15.6766,15.6766,15.6449,15.6512,113800.0
2010-11-17 12:05:00,24.68,24.68,24.63,24.64,56000.0,15.6512,15.6512,15.6195,15.6258,56000.0
2010-11-17 12:10:00,24.64,24.66,24.63,24.63,109100.0,15.6258,15.6385,15.6195,15.6195,109100.0
2010-11-17 12:15:00,24.63,24.64,24.59,24.62,116900.0,15.6195,15.6258,15.5941,15.6131,116900.0
2010-11-17 12:20:00,24.62,24.65,24.61,24.64,38800.0,15.6131,15.6322,15.6068,15.6258,38800.0
2010-11-17 12:25:00,24.65,24.65,24.61,24.65,71300.0,15.6322,15.6322,15.6068,15.6322,71300.0
2010-11-17 12:30:00,24.65,24.68,24.63,24.66,148500.0,15.6322,15.6512,15.6195,15.6385,148500.0
2010-11-17 12:35:00,24.66,24.7,24.65,24.65,48500.0,15.6385,15.6639,15.6322,15.6322,48500.0
2010-11-17 12:40:00,24.65,24.71,24.65,24.71,88900.0,15.6322,15.6702,15.6322,15.6702,88900.0
2010-11-17 12:45:00,24.7,24.74,24.69,24.74,54600.0,15.6639,15.6892,15.6575,15.6892,54600.0
2010-11-17 12:50:00,24.74,24.74,24.7,24.7,32900.0,15.6892,15.6892,15.6639,15.6639,32900.0
2010-11-17 12:55:00,24.71,24.71,24.66,24.67,34700.0,15.6702,15.6702,15.6385,15.6449,34700.0
2010-11-17 13:00:00,24.67,24.7,24.65,24.7,110800.0,15.6449,15.6639,15.6322,15.6639,110800.0
2010-11-17 13:05:00,24.7,24.71,24.68,24.68,38200.0,15.6639,15.6702,15.6512,15.6512,38200.0
2010-11-17 13:10:00,24.69,24.72,24.68,24.68,62800.0,15.6575,15.6766,15.6512,15.6512,62800.0
2010-11-17 13:15:00,24.68,24.7,24.65,24.7,46400.0,15.6512,15.6639,15.6322,15.6639,46400.0
2010-11-17 13:20:00,24.7,24.73,24.69,24.71,64200.0,15.6639,15.6829,15.6575,15.6702,64200.0
2010-11-17 13:25:00,24.71,24.75,24.71,24.71,49900.0,15.6702,15.6956,15.6702,15.6702,49900.0
2010-11-17 13:30:00,24.71,24.73,24.71,24.73,55500.0,15.6702,15.6829,15.6702,15.6829,55500.0
2010-11-17 13:35:00,24.73,24.77,24.72,24.75,89100.0,15.6829,15.7083,15.6766,15.6956,89100.0
2010-11-17 13:40:00,24.75,24.76,24.68,24.7,109900.0,15.6956,15.7019,15.6512,15.6639,109900.0
2010-11-17 13:45:00,24.7,24.71,24.67,24.7,108300.0,15.6639,15.6702,15.6449,15.6639,108300.0
2010-11-17 13:50:00,24.7,24.72,24.69,24.69,58800.0,15.6639,15.6766,15.6575,15.6575,58800.0
2010-11-17 13:55:00,24.69,24.74,24.69,24.74,98200.0,15.6575,15.6892,15.6575,15.6892,98200.0
2010-11-17 14:00:00,24.74,24.78,24.73,24.77,110700.0,15.6892,15.7146,15.6829,15.7083,110700.0
2010-11-17 14:05:00,24.78,24.81,24.78,24.8,170500.0,15.7146,15.7336,15.7146,15.7273,170500.0
2010-11-17 14:10:00,24.81,24.83,24.79,24.83,169500.0,15.7336,15.7463,15.721,15.7463,169500.0
2010-11-17 14:15:00,24.83,24.88,24.82,24.86,279700.0,15.7463,15.778,15.74,15.7653,279700.0
2010-11-17 14:20:00,24.86,24.87,24.84,24.85,189300.0,15.7653,15.7717,15.7527,15.759,189300.0
2010-11-17 14:25:00,24.86,24.89,24.85,24.85,142900.0,15.7653,15.7844,15.759,15.759,142900.0
2010-11-17 14:30:00,24.85,24.91,24.84,24.9,235300.0,15.759,15.7971,15.7527,15.7907,235300.0
2010-11-17 14:35:00,24.91,24.91,24.86,24.87,124900.0,15.7971,15.7971,15.7653,15.7717,124900.0
2010-11-17 14:40:00,24.87,24.9,24.85,24.85,150300.0,15.7717,15.7907,15.759,15.759,150300.0
2010-11-17 14:45:00,24.85,24.89,24.85,24.85,92100.0,15.759,15.7844,15.759,15.759,92100.0
2010-11-17 14:50:00,24.85,24.87,24.84,24.85,159200.0,15.759,15.7717,15.7527,15.759,159200.0
2010-11-17 14:55:00,24.85,24.85,24.81,24.83,136900.0,15.759,15.759,15.7336,15.7463,136900.0
2010-11-17 15:00:00,24.83,24.85,24.81,24.85,140200.0,15.7463,15.759,15.7336,15.759,140200.0
2010-11-17 15:05:00,24.84,24.86,24.8,24.82,160400.0,15.7527,15.7653,15.7273,15.74,160400.0
2010-11-17 15:10:00,24.82,24.86,24.81,24.83,186100.0,15.74,15.7653,15.7336,15.7463,186100.0
2010-11-17 15:15:00,24.83,24.85,24.81,24.84,160700.0,15.7463,15.759,15.7336,15.7527,160700.0
2010-11-17 15:20:00,24.84,24.86,24.78,24.8,247000.0,15.7527,15.7653,15.7146,15.7273,247000.0
2010-11-17 15:25:00,24.8,24.8,24.73,24.73,152500.0,15.7273,15.7273,15.6829,15.6829,152500.0
2010-11-17 15:30:00,24.74,24.8,24.73,24.77,212300.0,15.6892,15.7273,15.6829,15.7083,212300.0
2010-11-17 15:35:00,24.77,24.78,24.74,24.75,161400.0,15.7083,15.7146,15.6892,15.6956,161400.0
2010-11-17 15:40:00,24.75,24.76,24.71,24.71,300500.0,15.6956,15.7019,15.6702,15.6702,300500.0
2010-11-17 15:45:00,24.71,24.78,24.69,24.78,610300.0,15.6702,15.7146,15.6575,15.7146,610300.0
2010-11-17 15:50:00,24.78,24.81,24.77,24.8,553100.0,15.7146,15.7336,15.7083,15.7273,553100.0
2010-11-17 15:55:00,24.8,24.81,24.73,24.74,689400.0,15.7273,15.7336,15.6829,15.6892,689400.0
2010-11-18 09:30:00,24.94,25.0,24.85,24.97,235000.0,15.8161,15.8541,15.759,15.8351,235000.0
2010-11-18 09:35:00,24.96,24.97,24.92,24.93,86100.0,15.8288,15.8351,15.8034,15.8097,86100.0
2010-11-18 09:40:00,24.93,24.95,24.89,24.94,123600.0,15.8097,15.8224,15.7844,15.8161,123600.0
2010-11-18 09:45:00,24.94,25.03,24.91,25.01,261200.0,15.8161,15.8732,15.7971,15.8605,261200.0
2010-11-18 09:50:00,25.0,25.01,24.89,24.89,169900.0,15.8541,15.8605,15.7844,15.7844,169900.0
2010-11-18 09:55:00,24.9,24.92,24.82,24.84,74900.0,15.7907,15.8034,15.74,15.7527,74900.0
2010-11-18 10:00:00,24.84,24.97,24.83,24.97,286100.0,15.7527,15.8351,15.7463,15.8351,286100.0
2010-11-18 10:05:00,24.97,25.05,24.96,25.01,175400.0,15.8351,15.8858,15.8288,15.8605,175400.0
2010-11-18 10:10:00,25.02,25.06,25.01,25.02,91800.0,15.8668,15.8922,15.8605,15.8668,91800.0
2010-11-18 10:15:00,25.02,25.05,25.01,25.03,124000.0,15.8668,15.8858,15.8605,15.8732,124000.0
2010-11-18 10:20:00,25.02,25.03,24.98,24.99,93600.0,15.8668,15.8732,15.8414,15.8478,93600.0
2010-11-18 10:25:00,25.0,25.04,24.98,25.03,121200.0,15.8541,15.8795,15.8414,15.8732,121200.0
2010-11-18 10:30:00,25.04,25.08,25.0,25.06,235500.0,15.8795,15.9049,15.8541,15.8922,235500.0
2010-11-18 10:35:00,25.06,25.08,25.06,25.08,79000.0,15.8922,15.9049,15.8922,15.9049,79000.0
2010-11-18 10:40:00,25.08,25.09,25.06,25.08,135200.0,15.9049,15.9112,15.8922,15.9049,135200.0
2010-11-18 10:45:00,25.09,25.15,25.08,25.13,100300.0,15.9112,15.9493,15.9049,15.9366,100300.0
2010-11-18 10:50:00,25.13,25.22,25.13,25.22,135000.0,15.9366,15.9936,15.9366,15.9936,135000.0
2010-11-18 10:55:00,25.21,25.25,25.15,25.17,130400.0,15.9873,16.0127,15.9493,15.9619,130400.0
2010-11-18 11:00:00,25.18,25.24,25.17,25.24,152400.0,15.9683,16.0063,15.9619,16.0063,152400.0
2010-11-18 11:05:00,25.24,25.24,25.18,25.19,102500.0,16.0063,16.0063,15.9683,15.9746,102500.0
2010-11-18 11:10:00,25.19,25.19,25.13,25.17,106400.0,15.9746,15.9746,15.9366,15.9619,106400.0
2010-11-18 11:15:00,25.18,25.18,25.14,25.17,72700.0,15.9683,15.9683,15.9429,15.9619,72700.0
2010-11-18 11:20:00,25.17,25.17,25.15,25.17,59700.0,15.9619,15.9619,15.9493,15.9619,59700.0
2010-11-18 11:25:00,25.17,25.23,25.16,25.23,126900.0,15.9619,16.0,15.9556,16.0,126900.0
2010-11-18 11:30:00,25.23,25.26,25.22,25.25,125600.0,16.0,16.019,15.9936,16.0127,125600.0
2010-11-18 11:35:00,25.24,25.26,25.23,25.26,75100.0,16.0063,16.019,16.0,16.019,75100.0
2010-11-18 11:40:00,25.25,25.26,25.23,25.24,81000.0,16.0127,16.019,16.0,16.0063,81000.0
2010-11-18 11:45:00,25.25,25.25,25.2,25.21,72600.0,16.0127,16.0127,15.981,15.9873,72600.0
2010-11-18 11:50:00,25.2,25.21,25.16,25.16,91800.0,15.981,15.9873,15.9556,15.9556,91800.0
2010-11-18 11:55:00,25.16,25.17,25.14,25.16,91400.0,15.9556,15.9619,15.9429,15.9556,91400.0
2010-11-18 12:00:00,25.16,25.23,25.15,25.21,136700.0,15.9556,16.0,15.9493,15.9873,136700.0
2010-11-18 12:05:00,25.22,25.26,25.21,25.22,89200.0,15.9936,16.019,15.9873,15.9936,89200.0
2010-11-18 12:10:00,25.22,25.24,25.21,25.23,39500.0,15.9936,16.0063,15.9873,16.0,39500.0
2010-11-18 12:15:00,25.22,25.23,25.18,25.18,76600.0,15.9936,16.0,15.9683,15.9683,76600.0
2010-11-18 12:20:00,25.18,25.2,25.18,25.19,33600.0,15.9683,15.981,15.9683,15.9746,33600.0
2010-11-18 12:25:00,25.18,25.18,25.16,25.16,23400.0,15.9683,15.9683,15.9556,15.9556,23400.0
2010-11-18 12:30:00,25.16,25.17,25.12,25.12,44100.0,15.9556,15.9619,15.9302,15.9302,44100.0
2010-11-18 12:35:00,25.12,25.12,25.08,25.1,72000.0,15.9302,15.9302,15.9049,15.9175,72000.0
2010-11-18 12:40:00,25.1,25.1,25.09,25.1,31200.0,15.9175,15.9175,15.9112,15.9175,31200.0
2010-11-18 12:45:00,25.09,25.09,25.08,25.08,39400.0,15.9112,15.9112,15.9049,15.9049,39400.0
2010-11-18 12:50:00,25.08,25.09,25.06,25.07,73600.0,15.9049,15.9112,15.8922,15.8985,73600.0
2010-11-18 12:55:00,25.07,25.12,25.07,25.08,54700.0,15.8985,15.9302,15.8985,15.9049,54700.0
2010-11-18 13:00:00,25.08,25.09,25.06,25.06,44600.0,15.9049,15.9112,15.8922,15.8922,44600.0
2010-11-18 13:05:00,25.06,25.09,25.06,25.09,49700.0,15.8922,15.9112,15.8922,15.9112,49700.0
2010-11-18 13:10:00,25.08,25.09,25.05,25.07,79200.0,15.9049,15.9112,15.8858,15.8985,79200.0
2010-11-18 13:15:00,25.07,25.11,25.06,25.08,136800.0,15.8985,15.9239,15.8922,15.9049,136800.0
2010-11-18 13:20:00,25.08,25.1,25.06,25.07,93400.0,15.9049,15.9175,15.8922,15.8985,93400.0
2010-11-18 13:25:00,25.07,25.1,25.07,25.08,68200.0,15.8985,15.9175,15.8985,15.9049,68200.0
2010-11-18 13:30:00,25.08,25.1,25.08,25.08,39000.0,15.9049,15.9175,15.9049,15.9049,39000.0
2010-11-18 13:35:00,25.08,25.1,25.08,25.09,53700.0,15.9049,15.9175,15.9049,15.9112,53700.0
2010-11-18 13:40:00,25.08,25.09,25.05,25.07,69600.0,15.9049,15.9112,15.8858,15.8985,69600.0
2010-11-18 13:45:00,25.07,25.07,25.04,25.06,38400.0,15.8985,15.8985,15.8795,15.8922,38400.0
2010-11-18 13:50:00,25.06,25.15,25.06,25.14,180200.0,15.8922,15.9493,15.8922,15.9429,180200.0
2010-11-18 13:55:00,25.14,25.15,25.11,25.11,107800.0,15.9429,15.9493,15.9239,15.9239,107800.0
2010-11-18 14:00:00,25.11,25.13,25.07,25.08,80300.0,15.9239,15.9366,15.8985,15.9049,80300.0
2010-11-18 14:05:00,25.08,25.08,25.03,25.04,107800.0,15.9049,15.9049,15.8732,15.8795,107800.0
2010-11-18 14:10:00,25.05,25.07,25.04,25.07,74300.0,15.8858,15.8985,15.8795,15.8985,74300.0
2010-11-18 14:15:00,25.07,25.07,25.05,25.05,64500.0,15.8985,15.8985,15.8858,15.8858,64500.0
2010-11-18 14:20:00,25.06,25.07,25.04,25.06,103100.0,15.8922,15.8985,15.8795,15.8922,103100.0
2010-11-18 14:25:00,25.06,25.07,25.05,25.06,79600.0,15.8922,15.8985,15.8858,15.8922,79600.0
2010-11-18 14:30:00,25.05,25.07,25.05,25.06,143300.0,15.8858,15.8985,15.8858,15.8922,143300.0
2010-11-18 14:35:00,25.07,25.08,25.05,25.08,194500.0,15.8985,15.9049,15.8858,15.9049,194500.0
2010-11-18 14:40:00,25.07,25.08,25.03,25.03,81200.0,15.8985,15.9049,15.8732,15.8732,81200.0
2010-11-18 14:45:00,25.03,25.08,25.03,25.07,189200.0,15.8732,15.9049,15.8732,15.8985,189200.0
2010-11-18 14:50:00,25.07,25.07,25.03,25.04,72500.0,15.8985,15.8985,15.8732,15.8795,72500.0
2010-11-18 14:55:00,25.03,25.06,25.03,25.05,125300.0,15.8732,15.8922,15.8732,15.8858,125300.0
2010-11-18 15:00:00,25.05,25.05,25.03,25.03,63800.0,15.8858,15.8858,15.8732,15.8732,63800.0
2010-11-18 15:05:00,25.03,25.04,25.03,25.04,60800.0,15.8732,15.8795,15.8732,15.8795,60800.0
2010-11-18 15:10:00,25.04,25.04,24.98,25.0,149900.0,15.8795,15.8795,15.8414,15.8541,149900.0
2010-11-18 15:15:00,25.0,25.0,24.99,24.99,119300.0,15.8541,15.8541,15.8478,15.8478,119300.0
2010-11-18 15:20:00,24.99,25.01,24.97,25.01,197900.0,15.8478,15.8605,15.8351,15.8605,197900.0
2010-11-18 15:25:00,25.0,25.04,25.0,25.03,245600.0,15.8541,15.8795,15.8541,15.8732,245600.0
2010-11-18 15:30:00,25.03,25.04,25.01,25.01,167800.0,15.8732,15.8795,15.8605,15.8605,167800.0
2010-11-18 15:35:00,25.01,25.02,25.0,25.02,184500.0,15.8605,15.8668,15.8541,15.8668,184500.0
2010-11-18 15:40:00,25.02,25.03,25.01,25.02,152500.0,15.8668,15.8732,15.8605,15.8668,152500.0
2010-11-18 15:45:00,25.02,25.04,25.0,25.0,252000.0,15.8668,15.8795,15.8541,15.8541,252000.0
2010-11-18 15:50:00,25.01,25.01,24.97,24.97,333900.0,15.8605,15.8605,15.8351,15.8351,333900.0
2010-11-18 15:55:00,24.98,25.01,24.97,25.0,769200.0,15.8414,15.8605,15.8351,15.8541,769200.0
2010-11-19 09:30:00,24.93,24.97,24.77,24.8,1504000.0,15.8097,15.8351,15.7083,15.7273,1504000.0
2010-11-19 09:35:00,24.8,24.83,24.77,24.83,103100.0,15.7273,15.7463,15.7083,15.7463,103100.0
2010-11-19 09:40:00,24.83,24.83,24.72,24.73,80600.0,15.7463,15.7463,15.6766,15.6829,80600.0
2010-11-19 09:45:00,24.73,24.74,24.68,24.72,106300.0,15.6829,15.6892,15.6512,15.6766,106300.0
2010-11-19 09:50:00,24.71,24.78,24.68,24.75,114400.0,15.6702,15.7146,15.6512,15.6956,114400.0
2010-11-19 09:55:00,24.75,24.78,24.74,24.77,81900.0,15.6956,15.7146,15.6892,15.7083,81900.0
2010-11-19 10:00:00,24.78,24.79,24.74,24.79,84000.0,15.7146,15.721,15.6892,15.721,84000.0
2010-11-19 10:05:00,24.79,24.79,24.78,24.79,75100.0,15.721,15.721,15.7146,15.721,75100.0
2010-11-19 10:10:00,24.78,24.79,24.71,24.75,157200.0,15.7146,15.721,15.6702,15.6956,157200.0
2010-11-19 10:15:00,24.75,24.78,24.74,24.76,216400.0,15.6956,15.7146,15.6892,15.7019,216400.0
2010-11-19 10:20:00,24.77,24.77,24.72,24.72,171900.0,15.7083,15.7083,15.6766,15.6766,171900.0
2010-11-19 10:25:00,24.73,24.76,24.71,24.75,96900.0,15.6829,15.7019,15.6702,15.6956,96900.0
2010-11-19 10:30:00,24.75,24.8,24.74,24.79,84400.0,15.6956,15.7273,15.6892,15.721,84400.0
2010-11-19 10:35:00,24.78,24.83,24.78,24.79,79100.0,15.7146,15.7463,15.7146,15.721,79100.0
2010-11-19 10:40:00,24.79,24.83,24.79,24.81,58200.0,15.721,15.7463,15.721,15.7336,58200.0
2010-11-19 10:45:00,24.81,24.82,24.78,24.8,52000.0,15.7336,15.74,15.7146,15.7273,52000.0
2010-11-19 10:50:00,24.8,24.81,24.76,24.77,48400.0,15.7273,15.7336,15.7019,15.7083,48400.0
2010-11-19 10:55:00,24.77,24.82,24.76,24.76,62500.0,15.7083,15.74,15.7019,15.7019,62500.0
2010-11-19 11:00:00,24.76,24.8,24.76,24.79,52400.0,15.7019,15.7273,15.7019,15.721,52400.0
2010-11-19 11:05:00,24.78,24.79,24.75,24.76,76700.0,15.7146,15.721,15.6956,15.7019,76700.0
2010-11-19 11:10:00,24.77,24.77,24.7,24.73,125300.0,15.7083,15.7083,15.6639,15.6829,125300.0
2010-11-19 11:15:00,24.73,24.74,24.7,24.73,123100.0,15.6829,15.6892,15.6639,15.6829,123100.0
2010-11-19 11:20:00,24.73,24.74,24.7,24.71,56700.0,15.6829,15.6892,15.6639,15.6702,56700.0
2010-11-19 11:25:00,24.71,24.77,24.71,24.76,66300.0,15.6702,15.7083,15.6702,15.7019,66300.0
2010-11-19 11:30:00,24.75,24.83,24.75,24.79,163900.0,15.6956,15.7463,15.6956,15.721,163900.0
2010-11-19 11:35:00,24.8,24.82,24.79,24.82,65300.0,15.7273,15.74,15.721,15.74,65300.0
2010-11-19 11:40:00,24.82,24.89,24.81,24.88,99400.0,15.74,15.7844,15.7336,15.778,99400.0
2010-11-19 11:45:00,24.89,24.9,24.83,24.83,90500.0,15.7844,15.7907,15.7463,15.7463,90500.0
2010-11-19 11:50:00,24.82,24.82,24.76,24.77,89500.0,15.74,15.74,15.7019,15.7083,89500.0
2010-11-19 11:55:00,24.77,24.78,24.75,24.75,37400.0,15.7083,15.7146,15.6956,15.6956,37400.0
2010-11-19 12:00:00,24.76,24.76,24.75,24.75,35600.0,15.7019,15.7019,15.6956,15.6956,35600.0
2010-11-19 12:05:00,24.75,24.78,24.74,24.77,112100.0,15.6956,15.7146,15.6892,15.7083,112100.0
2010-11-19 12:10:00,24.76,24.77,24.74,24.76,59200.0,15.7019,15.7083,15.6892,15.7019,59200.0
2010-11-19 12:15:00,24.76,24.76,24.72,24.74,57000.0,15.7019,15.7019,15.6766,15.6892,57000.0
2010-11-19 12:20:00,24.74,24.75,24.73,24.75,32100.0,15.6892,15.6956,15.6829,15.6956,32100.0
2010-11-19 12:25:00,24.75,24.76,24.74,24.75,54000.0,15.6956,15.7019,15.6892,15.6956,54000.0
2010-11-19 12:30:00,24.75,24.76,24.73,24.75,45500.0,15.6956,15.7019,15.6829,15.6956,45500.0
2010-11-19 12:35:00,24.74,24.78,24.74,24.78,42900.0,15.6892,15.7146,15.6892,15.7146,42900.0
2010-11-19 12:40:00,24.78,24.82,24.77,24.82,83500.0,15.7146,15.74,15.7083,15.74,83500.0
2010-11-19 12:45:00,24.81,24.82,24.81,24.81,18500.0,15.7336,15.74,15.7336,15.7336,18500.0
2010-11-19 12:50:00,24.81,24.82,24.8,24.81,26200.0,15.7336,15.74,15.7273,15.7336,26200.0
2010-11-19 12:55:00,24.81,24.81,24.79,24.81,58100.0,15.7336,15.7336,15.721,15.7336,58100.0
2010-11-19 13:00:00,24.81,24.87,24.81,24.86,73100.0,15.7336,15.7717,15.7336,15.7653,73100.0
2010-11-19 13:05:00,24.86,24.88,24.86,24.87,30400.0,15.7653,15.778,15.7653,15.7717,30400.0
2010-11-19 13:10:00,24.87,24.88,24.86,24.86,22300.0,15.7717,15.778,15.7653,15.7653,22300.0
2010-11-19 13:15:00,24.85,24.86,24.82,24.82,76300.0,15.759,15.7653,15.74,15.74,76300.0
2010-11-19 13:20:00,24.82,24.82,24.8,24.81,44700.0,15.74,15.74,15.7273,15.7336,44700.0
2010-11-19 13:25:00,24.8,24.81,24.77,24.77,33000.0,15.7273,15.7336,15.7083,15.7083,33000.0
2010-11-19 13:30:00,24.78,24.78,24.77,24.77,26000.0,15.7146,15.7146,15.7083,15.7083,26000.0
2010-11-19 13:35:00,24.77,24.81,24.77,24.79,61400.0,15.7083,15.7336,15.7083,15.721,61400.0
2010-11-19 13:40:00,24.79,24.8,24.79,24.79,23200.0,15.721,15.7273,15.721,15.721,23200.0
2010-11-19 13:45:00,24.79,24.8,24.79,24.8,17300.0,15.721,15.7273,15.721,15.7273,17300.0
2010-11-19 13:50:00,24.79,24.8,24.79,24.8,12400.0,15.721,15.7273,15.721,15.7273,12400.0
2010-11-19 13:55:00,24.8,24.81,24.79,24.81,58200.0,15.7273,15.7336,15.721,15.7336,58200.0
2010-11-19 14:00:00,24.81,24.85,24.81,24.84,60100.0,15.7336,15.759,15.7336,15.7527,60100.0
2010-11-19 14:05:00,24.85,24.86,24.84,24.85,58600.0,15.759,15.7653,15.7527,15.759,58600.0
2010-11-19 14:10:00,24.85,24.85,24.84,24.85,44500.0,15.759,15.759,15.7527,15.759,44500.0
2010-11-19 14:15:00,24.85,24.86,24.81,24.81,106900.0,15.759,15.7653,15.7336,15.7336,106900.0
2010-11-19 14:20:00,24.82,24.82,24.79,24.81,122600.0,15.74,15.74,15.721,15.7336,122600.0
2010-11-19 14:25:00,24.81,24.82,24.8,24.81,59400.0,15.7336,15.74,15.7273,15.7336,59400.0
2010-11-19 14:30:00,24.81,24.82,24.79,24.79,69100.0,15.7336,15.74,15.721,15.721,69100.0
2010-11-19 14:35:00,24.79,24.8,24.79,24.79,32100.0,15.721,15.7273,15.721,15.721,32100.0
2010-11-19 14:40:00,24.8,24.8,24.78,24.78,33100.0,15.7273,15.7273,15.7146,15.7146,33100.0
2010-11-19 14:45:00,24.78,24.82,24.76,24.81,140100.0,15.7146,15.74,15.7019,15.7336,140100.0
2010-11-19 14:50:00,24.81,24.82,24.8,24.81,145800.0,15.7336,15.74,15.7273,15.7336,145800.0
2010-11-19 14:55:00,24.81,24.81,24.77,24.77,78900.0,15.7336,15.7336,15.7083,15.7083,78900.0
2010-11-19 15:00:00,24.78,24.8,24.77,24.79,60700.0,15.7146,15.7273,15.7083,15.721,60700.0
2010-11-19 15:05:00,24.8,24.8,24.78,24.78,47900.0,15.7273,15.7273,15.7146,15.7146,47900.0
2010-11-19 15:10:00,24.78,24.79,24.75,24.75,75600.0,15.7146,15.721,15.6956,15.6956,75600.0
2010-11-19 15:15:00,24.75,24.76,24.75,24.75,54900.0,15.6956,15.7019,15.6956,15.6956,54900.0
2010-11-19 15:20:00,24.75,24.76,24.75,24.76,58200.0,15.6956,15.7019,15.6956,15.7019,58200.0
2010-11-19 15:25:00,24.76,24.76,24.74,24.75,142900.0,15.7019,15.7019,15.6892,15.6956,142900.0
2010-11-19 15:30:00,24.74,24.75,24.73,24.75,137200.0,15.6892,15.6956,15.6829,15.6956,137200.0
2010-11-19 15:35:00,24.75,24.75,24.74,24.75,82800.0,15.6956,15.6956,15.6892,15.6956,82800.0
2010-11-19 15:40:00,24.75,24.8,24.74,24.79,212700.0,15.6956,15.7273,15.6892,15.721,212700.0
2010-11-19 15:45:00,24.8,24.85,24.8,24.83,220900.0,15.7273,15.759,15.7273,15.7463,220900.0
2010-11-19 15:50:00,24.83,24.85,24.83,24.85,197500.0,15.7463,15.759,15.7463,15.759,197500.0
2010-11-19 15:55:00,24.85,24.87,24.83,24.87,491100.0,15.759,15.7717,15.7463,15.7717,491100.0
2010-11-22 09:30:00,24.66,24.79,24.66,24.76,137800.0,15.6385,15.721,15.6385,15.7019,137800.0
2010-11-22 09:35:00,24.77,24.77,24.65,24.67,95100.0,15.7083,15.7083,15.6322,15.6449,95100.0
2010-11-22 09:40:00,24.67,24.71,24.6,24.61,101400.0,15.6449,15.6702,15.6005,15.6068,101400.0
2010-11-22 09:45:00,24.6,24.67,24.58,24.64,102500.0,15.6005,15.6449,15.5878,15.6258,102500.0
2010-11-22 09:50:00,24.65,24.67,24.63,24.64,89700.0,15.6322,15.6449,15.6195,15.6258,89700.0
2010-11-22 09:55:00,24.63,24.75,24.63,24.73,105500.0,15.6195,15.6956,15.6195,15.6829,105500.0
2010-11-22 10:00:00,24.73,24.73,24.69,24.69,67000.0,15.6829,15.6829,15.6575,15.6575,67000.0
2010-11-22 10:05:00,24.7,24.71,24.68,24.69,83600.0,15.6639,15.6702,15.6512,15.6575,83600.0
2010-11-22 10:10:00,24.69,24.7,24.63,24.64,114000.0,15.6575,15.6639,15.6195,15.6258,114000.0
2010-11-22 10:15:00,24.63,24.65,24.63,24.64,80300.0,15.6195,15.6322,15.6195,15.6258,80300.0
2010-11-22 10:20:00,24.64,24.64,24.57,24.58,182500.0,15.6258,15.6258,15.5814,15.5878,182500.0
2010-11-22 10:25:00,24.58,24.59,24.53,24.53,142100.0,15.5878,15.5941,15.5561,15.5561,142100.0
2010-11-22 10:30:00,24.53,24.55,24.51,24.54,228100.0,15.5561,15.5688,15.5434,15.5624,228100.0
2010-11-22 10:35:00,24.55,24.55,24.5,24.52,190100.0,15.5688,15.5688,15.537,15.5497,190100.0
2010-11-22 10:40:00,24.53,24.53,24.5,24.53,133200.0,15.5561,15.5561,15.537,15.5561,133200.0
2010-11-22 10:45:00,24.53,24.59,24.52,24.59,199000.0,15.5561,15.5941,15.5497,15.5941,199000.0
2010-11-22 10:50:00,24.59,24.62,24.58,24.61,151400.0,15.5941,15.6131,15.5878,15.6068,151400.0
2010-11-22 10:55:00,24.62,24.62,24.52,24.53,95200.0,15.6131,15.6131,15.5497,15.5561,95200.0
2010-11-22 11:00:00,24.54,24.54,24.49,24.51,132100.0,15.5624,15.5624,15.5307,15.5434,132100.0
2010-11-22 11:05:00,24.51,24.52,24.46,24.49,149800.0,15.5434,15.5497,15.5117,15.5307,149800.0
2010-11-22 11:10:00,24.49,24.56,24.49,24.55,158200.0,15.5307,15.5751,15.5307,15.5688,158200.0
2010-11-22 11:15:00,24.55,24.58,24.53,24.53,169400.0,15.5688,15.5878,15.5561,15.5561,169400.0
2010-11-22 11:20:00,24.53,24.55,24.5,24.5,84300.0,15.5561,15.5688,15.537,15.537,84300.0
2010-11-22 11:25:00,24.5,24.52,24.47,24.52,133900.0,15.537,15.5497,15.518,15.5497,133900.0
2010-11-22 11:30:00,24.52,24.52,24.47,24.5,82300.0,15.5497,15.5497,15.518,15.537,82300.0
2010-11-22 11:35:00,24.51,24.51,24.5,24.51,66700.0,15.5434,15.5434,15.537,15.5434,66700.0
2010-11-22 11:40:00,24.5,24.52,24.5,24.5,84400.0,15.537,15.5497,15.537,15.537,84400.0
2010-11-22 11:45:00,24.5,24.52,24.49,24.51,116900.0,15.537,15.5497,15.5307,15.5434,116900.0
2010-11-22 11:50:00,24.51,24.53,24.5,24.52,63800.0,15.5434,15.5561,15.537,15.5497,63800.0
2010-11-22 11:55:00,24.53,24.54,24.51,24.51,205000.0,15.5561,15.5624,15.5434,15.5434,205000.0
2010-11-22 12:00:00,24.51,24.51,24.48,24.48,126100.0,15.5434,15.5434,15.5244,15.5244,126100.0
2010-11-22 12:05:00,24.48,24.51,24.48,24.5,44300.0,15.5244,15.5434,15.5244,15.537,44300.0
2010-11-22 12:10:00,24.51,24.52,24.5,24.51,43000.0,15.5434,15.5497,15.537,15.5434,43000.0
2010-11-22 12:15:00,24.51,24.55,24.51,24.55,43200.0,15.5434,15.5688,15.5434,15.5688,43200.0
2010-11-22 12:20:00,24.54,24.55,24.51,24.54,74800.0,15.5624,15.5688,15.5434,15.5624,74800.0
2010-11-22 12:25:00,24.54,24.54,24.48,24.48,141900.0,15.5624,15.5624,15.5244,15.5244,141900.0
2010-11-22 12:30:00,24.48,24.48,24.42,24.44,106700.0,15.5244,15.5244,15.4863,15.499,106700.0
2010-11-22 12:35:00,24.44,24.46,24.42,24.45,101700.0,15.499,15.5117,15.4863,15.5053,101700.0
2010-11-22 12:40:00,24.46,24.5,24.45,24.47,91300.0,15.5117,15.537,15.5053,15.518,91300.0
2010-11-22 12:45:00,24.47,24.49,24.45,24.49,88400.0,15.518,15.5307,15.5053,15.5307,88400.0
2010-11-22 12:50:00,24.49,24.53,24.48,24.51,78100.0,15.5307,15.5561,15.5244,15.5434,78100.0
2010-11-22 12:55:00,24.51,24.53,24.51,24.53,26500.0,15.5434,15.5561,15.5434,15.5561,26500.0
2010-11-22 13:00:00,24.52,24.52,24.48,24.5,52700.0,15.5497,15.5497,15.5244,15.537,52700.0
2010-11-22 13:05:00,24.5,24.52,24.48,24.51,63300.0,15.537,15.5497,15.5244,15.5434,63300.0
2010-11-22 13:10:00,24.52,24.53,24.5,24.52,40800.0,15.5497,15.5561,15.537,15.5497,40800.0
2010-11-22 13:15:00,24.52,24.52,24.5,24.5,31600.0,15.5497,15.5497,15.537,15.537,31600.0
2010-11-22 13:20:00,24.5,24.52,24.5,24.5,116100.0,15.537,15.5497,15.537,15.537,116100.0
2010-11-22 13:25:00,24.5,24.52,24.48,24.49,98200.0,15.537,15.5497,15.5244,15.5307,98200.0
2010-11-22 13:30:00,24.49,24.53,24.48,24.53,65300.0,15.5307,15.5561,15.5244,15.5561,65300.0
2010-11-22 13:35:00,24.53,24.54,24.51,24.51,45300.0,15.5561,15.5624,15.5434,15.5434,45300.0
2010-11-22 13:40:00,24.52,24.53,24.51,24.51,54900.0,15.5497,15.5561,15.5434,15.5434,54900.0
2010-11-22 13:45:00,24.51,24.55,24.51,24.51,72200.0,15.5434,15.5688,15.5434,15.5434,72200.0
2010-11-22 13:50:00,24.52,24.55,24.51,24.55,148200.0,15.5497,15.5688,15.5434,15.5688,148200.0
2010-11-22 13:55:00,24.54,24.63,24.53,24.62,183900.0,15.5624,15.6195,15.5561,15.6131,183900.0
2010-11-22 14:00:00,24.61,24.62,24.6,24.61,66600.0,15.6068,15.6131,15.6005,15.6068,66600.0
2010-11-22 14:05:00,24.61,24.61,24.56,24.59,48500.0,15.6068,15.6068,15.5751,15.5941,48500.0
2010-11-22 14:10:00,24.59,24.6,24.58,24.58,87300.0,15.5941,15.6005,15.5878,15.5878,87300.0
2010-11-22 14:15:00,24.58,24.62,24.58,24.6,56100.0,15.5878,15.6131,15.5878,15.6005,56100.0
2010-11-22 14:20:00,24.6,24.62,24.59,24.61,61000.0,15.6005,15.6131,15.5941,15.6068,61000.0
2010-11-22 14:25:00,24.61,24.61,24.56,24.56,41500.0,15.6068,15.6068,15.5751,15.5751,41500.0
2010-11-22 14:30:00,24.56,24.6,24.54,24.59,100500.0,15.5751,15.6005,15.5624,15.5941,100500.0
2010-11-22 14:35:00,24.59,24.59,24.56,24.58,62500.0,15.5941,15.5941,15.5751,15.5878,62500.0
2010-11-22 14:40:00,24.57,24.58,24.56,24.58,70200.0,15.5814,15.5878,15.5751,15.5878,70200.0
2010-11-22 14:45:00,24.58,24.67,24.57,24.66,103500.0,15.5878,15.6449,15.5814,15.6385,103500.0
2010-11-22 14:50:00,24.66,24.67,24.66,24.67,103000.0,15.6385,15.6449,15.6385,15.6449,103000.0
2010-11-22 14:55:00,24.67,24.67,24.62,24.64,193800.0,15.6449,15.6449,15.6131,15.6258,193800.0
2010-11-22 15:00:00,24.64,24.67,24.61,24.61,91800.0,15.6258,15.6449,15.6068,15.6068,91800.0
2010-11-22 15:05:00,24.62,24.64,24.61,24.62,85700.0,15.6131,15.6258,15.6068,15.6131,85700.0
2010-11-22 15:10:00,24.62,24.62,24.6,24.61,73900.0,15.6131,15.6131,15.6005,15.6068,73900.0
2010-11-22 15:15:00,24.61,24.64,24.6,24.61,92300.0,15.6068,15.6258,15.6005,15.6068,92300.0
2010-11-22 15:20:00,24.62,24.62,24.6,24.6,51100.0,15.6131,15.6131,15.6005,15.6005,51100.0
2010-11-22 15:25:00,24.6,24.61,24.56,24.58,105300.0,15.6005,15.6068,15.5751,15.5878,105300.0
2010-11-22 15:30:00,24.59,24.6,24.56,24.59,205900.0,15.5941,15.6005,15.5751,15.5941,205900.0
2010-11-22 15:35:00,24.59,24.63,24.58,24.63,140900.0,15.5941,15.6195,15.5878,15.6195,140900.0
2010-11-22 15:40:00,24.63,24.67,24.62,24.67,145400.0,15.6195,15.6449,15.6131,15.6449,145400.0
2010-11-22 15:45:00,24.66,24.71,24.64,24.7,311300.0,15.6385,15.6702,15.6258,15.6639,311300.0
2010-11-22 15:50:00,24.71,24.71,24.68,24.68,256100.0,15.6702,15.6702,15.6512,15.6512,256100.0
2010-11-22 15:55:00,24.69,24.69,24.64,24.65,694400.0,15.6575,15.6575,15.6258,15.6322,694400.0
2010-11-23 09:30:00,24.38,24.48,24.29,24.34,221500.0,15.4609,15.5244,15.4039,15.4356,221500.0
2010-11-23 09:35:00,24.34,24.46,24.31,24.46,201200.0,15.4356,15.5117,15.4166,15.5117,201200.0
2010-11-23 09:40:00,24.45,24.5,24.42,24.5,296800.0,15.5053,15.537,15.4863,15.537,296800.0
2010-11-23 09:45:00,24.51,24.52,24.39,24.4,153400.0,15.5434,15.5497,15.4673,15.4736,153400.0
2010-11-23 09:50:00,24.39,24.39,24.27,24.27,192100.0,15.4673,15.4673,15.3912,15.3912,192100.0
2010-11-23 09:55:00,24.27,24.29,24.2,24.22,183800.0,15.3912,15.4039,15.3468,15.3595,183800.0
2010-11-23 10:00:00,24.21,24.29,24.2,24.25,191900.0,15.3531,15.4039,15.3468,15.3785,191900.0
2010-11-23 10:05:00,24.25,24.29,24.24,24.26,182400.0,15.3785,15.4039,15.3722,15.3848,182400.0
2010-11-23 10:10:00,24.26,24.27,24.21,24.26,151400.0,15.3848,15.3912,15.3531,15.3848,151400.0
2010-11-23 10:15:00,24.25,24.27,24.21,24.22,66700.0,15.3785,15.3912,15.3531,15.3595,66700.0
2010-11-23 10:20:00,24.22,24.22,24.14,24.18,183400.0,15.3595,15.3595,15.3087,15.3341,183400.0
2010-11-23 10:25:00,24.18,24.22,24.13,24.21,195900.0,15.3341,15.3595,15.3024,15.3531,195900.0
2010-11-23 10:30:00,24.21,24.27,24.18,24.22,106800.0,15.3531,15.3912,15.3341,15.3595,106800.0
2010-11-23 10:35:00,24.21,24.26,24.19,24.26,135700.0,15.3531,15.3848,15.3405,15.3848,135700.0
2010-11-23 10:40:00,24.26,24.28,24.25,24.25,137600.0,15.3848,15.3975,15.3785,15.3785,137600.0
2010-11-23 10:45:00,24.25,24.29,24.25,24.29,121900.0,15.3785,15.4039,15.3785,15.4039,121900.0
2010-11-23 10:50:00,24.29,24.33,24.27,24.27,84200.0,15.4039,15.4292,15.3912,15.3912,84200.0
2010-11-23 10:55:00,24.27,24.31,24.27,24.3,108700.0,15.3912,15.4166,15.3912,15.4102,108700.0
2010-11-23 11:00:00,24.3,24.31,24.26,24.26,74900.0,15.4102,15.4166,15.3848,15.3848,74900.0
2010-11-23 11:05:00,24.26,24.3,24.26,24.3,77600.0,15.3848,15.4102,15.3848,15.4102,77600.0
2010-11-23 11:10:00,24.3,24.33,24.28,24.32,107400.0,15.4102,15.4292,15.3975,15.4229,107400.0
2010-11-23 11:15:00,24.32,24.34,24.29,24.32,103700.0,15.4229,15.4356,15.4039,15.4229,103700.0
2010-11-23 11:20:00,24.32,24.35,24.27,24.3,102400.0,15.4229,15.4419,15.3912,15.4102,102400.0
2010-11-23 11:25:00,24.29,24.3,24.24,24.25,190900.0,15.4039,15.4102,15.3722,15.3785,190900.0
2010-11-23 11:30:00,24.25,24.28,24.24,24.25,151600.0,15.3785,15.3975,15.3722,15.3785,151600.0
2010-11-23 11:35:00,24.25,24.3,24.24,24.29,59600.0,15.3785,15.4102,15.3722,15.4039,59600.0
2010-11-23 11:40:00,24.28,24.32,24.28,24.29,115200.0,15.3975,15.4229,15.3975,15.4039,115200.0
2010-11-23 11:45:00,24.3,24.31,24.28,24.3,85200.0,15.4102,15.4166,15.3975,15.4102,85200.0
2010-11-23 11:50:00,24.3,24.32,24.29,24.31,146200.0,15.4102,15.4229,15.4039,15.4166,146200.0
2010-11-23 11:55:00,24.31,24.33,24.3,24.31,68800.0,15.4166,15.4292,15.4102,15.4166,68800.0
2010-11-23 12:00:00,24.31,24.31,24.27,24.28,33000.0,15.4166,15.4166,15.3912,15.3975,33000.0
2010-11-23 12:05:00,24.27,24.3,24.25,24.3,49700.0,15.3912,15.4102,15.3785,15.4102,49700.0
2010-11-23 12:10:00,24.3,24.3,24.26,24.26,68100.0,15.4102,15.4102,15.3848,15.3848,68100.0
2010-11-23 12:15:00,24.27,24.27,24.24,24.26,102300.0,15.3912,15.3912,15.3722,15.3848,102300.0
2010-11-23 12:20:00,24.25,24.26,24.22,24.25,70800.0,15.3785,15.3848,15.3595,15.3785,70800.0
2010-11-23 12:25:00,24.24,24.28,24.24,24.28,54700.0,15.3722,15.3975,15.3722,15.3975,54700.0
2010-11-23 12:30:00,24.28,24.31,24.25,24.28,90400.0,15.3975,15.4166,15.3785,15.3975,90400.0
2010-11-23 12:35:00,24.27,24.29,24.25,24.29,76700.0,15.3912,15.4039,15.3785,15.4039,76700.0
2010-11-23 12:40:00,24.29,24.33,24.28,24.33,65100.0,15.4039,15.4292,15.3975,15.4292,65100.0
2010-11-23 12:45:00,24.33,24.36,24.32,24.36,55500.0,15.4292,15.4483,15.4229,15.4483,55500.0
2010-11-23 12:50:00,24.36,24.46,24.34,24.44,103700.0,15.4483,15.5117,15.4356,15.499,103700.0
2010-11-23 12:55:00,24.44,24.44,24.4,24.42,58100.0,15.499,15.499,15.4736,15.4863,58100.0
2010-11-23 13:00:00,24.42,24.42,24.36,24.37,37700.0,15.4863,15.4863,15.4483,15.4546,37700.0
2010-11-23 13:05:00,24.37,24.41,24.37,24.37,42400.0,15.4546,15.48,15.4546,15.4546,42400.0
2010-11-23 13:10:00,24.36,24.37,24.32,24.33,65000.0,15.4483,15.4546,15.4229,15.4292,65000.0
2010-11-23 13:15:00,24.33,24.36,24.33,24.35,79600.0,15.4292,15.4483,15.4292,15.4419,79600.0
2010-11-23 13:20:00,24.34,24.35,24.32,24.34,28100.0,15.4356,15.4419,15.4229,15.4356,28100.0
2010-11-23 13:25:00,24.33,24.36,24.33,24.34,52300.0,15.4292,15.4483,15.4292,15.4356,52300.0
2010-11-23 13:30:00,24.34,24.37,24.32,24.32,61000.0,15.4356,15.4546,15.4229,15.4229,61000.0
2010-11-23 13:35:00,24.33,24.34,24.29,24.34,48400.0,15.4292,15.4356,15.4039,15.4356,48400.0
2010-11-23 13:40:00,24.34,24.35,24.32,24.32,51500.0,15.4356,15.4419,15.4229,15.4229,51500.0
2010-11-23 13:45:00,24.33,24.33,24.27,24.28,71500.0,15.4292,15.4292,15.3912,15.3975,71500.0
2010-11-23 13:50:00,24.29,24.32,24.27,24.3,64200.0,15.4039,15.4229,15.3912,15.4102,64200.0
2010-11-23 13:55:00,24.3,24.31,24.25,24.28,57000.0,15.4102,15.4166,15.3785,15.3975,57000.0
2010-11-23 14:00:00,24.28,24.32,24.24,24.27,126400.0,15.3975,15.4229,15.3722,15.3912,126400.0
2010-11-23 14:05:00,24.28,24.3,24.25,24.25,88200.0,15.3975,15.4102,15.3785,15.3785,88200.0
2010-11-23 14:10:00,24.25,24.29,24.24,24.26,132800.0,15.3785,15.4039,15.3722,15.3848,132800.0
2010-11-23 14:15:00,24.27,24.28,24.25,24.25,73500.0,15.3912,15.3975,15.3785,15.3785,73500.0
2010-11-23 14:20:00,24.25,24.29,24.24,24.29,193300.0,15.3785,15.4039,15.3722,15.4039,193300.0
2010-11-23 14:25:00,24.29,24.33,24.29,24.31,79000.0,15.4039,15.4292,15.4039,15.4166,79000.0
2010-11-23 14:30:00,24.31,24.32,24.27,24.27,41300.0,15.4166,15.4229,15.3912,15.3912,41300.0
2010-11-23 14:35:00,24.27,24.28,24.25,24.25,127400.0,15.3912,15.3975,15.3785,15.3785,127400.0
2010-11-23 14:40:00,24.24,24.28,24.23,24.26,159100.0,15.3722,15.3975,15.3658,15.3848,159100.0
2010-11-23 14:45:00,24.27,24.27,24.21,24.25,130600.0,15.3912,15.3912,15.3531,15.3785,130600.0
2010-11-23 14:50:00,24.25,24.27,24.24,24.25,87700.0,15.3785,15.3912,15.3722,15.3785,87700.0
2010-11-23 14:55:00,24.25,24.26,24.22,24.22,63200.0,15.3785,15.3848,15.3595,15.3595,63200.0
2010-11-23 15:00:00,24.23,24.23,24.18,24.21,110700.0,15.3658,15.3658,15.3341,15.3531,110700.0
2010-11-23 15:05:00,24.21,24.24,24.21,24.21,118900.0,15.3531,15.3722,15.3531,15.3531,118900.0
2010-11-23 15:10:00,24.22,24.22,24.18,24.22,139700.0,15.3595,15.3595,15.3341,15.3595,139700.0
2010-11-23 15:15:00,24.22,24.23,24.17,24.19,260900.0,15.3595,15.3658,15.3278,15.3405,260900.0
2010-11-23 15:20:00,24.19,24.19,24.14,24.15,527200.0,15.3405,15.3405,15.3087,15.3151,527200.0
2010-11-23 15:25:00,24.15,24.16,24.14,24.14,55500.0,15.3151,15.3214,15.3087,15.3087,55500.0
2010-11-23 15:30:00,24.15,24.17,24.14,24.15,251300.0,15.3151,15.3278,15.3087,15.3151,251300.0
2010-11-23 15:35:00,24.15,24.16,24.14,24.14,162800.0,15.3151,15.3214,15.3087,15.3087,162800.0
2010-11-23 15:40:00,24.15,24.15,24.12,24.13,246900.0,15.3151,15.3151,15.2961,15.3024,246900.0
2010-11-23 15:45:00,24.12,24.13,24.09,24.09,300500.0,15.2961,15.3024,15.277,15.277,300500.0
2010-11-23 15:50:00,24.1,24.11,24.07,24.11,380100.0,15.2834,15.2897,15.2644,15.2897,380100.0
2010-11-23 15:55:00,24.1,24.12,24.05,24.1,1676300.0,15.2834,15.2961,15.2517,15.2834,1676300.0
2010-11-24 09:30:00,24.21,24.22,24.07,24.13,272800.0,15.3531,15.3595,15.2644,15.3024,272800.0
2010-11-24 09:35:00,24.13,24.16,24.08,24.09,173000.0,15.3024,15.3214,15.2707,15.277,173000.0
2010-11-24 09:40:00,24.09,24.1,23.96,23.99,292200.0,15.277,15.2834,15.1946,15.2136,292200.0
2010-11-24 09:45:00,23.99,24.05,23.99,24.04,259200.0,15.2136,15.2517,15.2136,15.2453,259200.0
2010-11-24 09:50:00,24.04,24.16,24.04,24.16,116400.0,15.2453,15.3214,15.2453,15.3214,116400.0
2010-11-24 09:55:00,24.16,24.31,24.15,24.25,232200.0,15.3214,15.4166,15.3151,15.3785,232200.0
2010-11-24 10:00:00,24.25,24.25,24.08,24.09,145900.0,15.3785,15.3785,15.2707,15.277,145900.0
2010-11-24 10:05:00,24.08,24.16,24.08,24.15,141300.0,15.2707,15.3214,15.2707,15.3151,141300.0
2010-11-24 10:10:00,24.15,24.17,24.08,24.1,195400.0,15.3151,15.3278,15.2707,15.2834,195400.0
2010-11-24 10:15:00,24.1,24.15,24.09,24.15,125700.0,15.2834,15.3151,15.277,15.3151,125700.0
2010-11-24 10:20:00,24.15,24.18,24.14,24.15,307500.0,15.3151,15.3341,15.3087,15.3151,307500.0
2010-11-24 10:25:00,24.16,24.18,24.15,24.17,202200.0,15.3214,15.3341,15.3151,15.3278,202200.0
2010-11-24 10:30:00,24.16,24.18,24.14,24.17,207300.0,15.3214,15.3341,15.3087,15.3278,207300.0
2010-11-24 10:35:00,24.18,24.18,24.15,24.16,124100.0,15.3341,15.3341,15.3151,15.3214,124100.0
2010-11-24 10:40:00,24.15,24.18,24.15,24.17,92900.0,15.3151,15.3341,15.3151,15.3278,92900.0
2010-11-24 10:45:00,24.17,24.2,24.16,24.17,125900.0,15.3278,15.3468,15.3214,15.3278,125900.0
2010-11-24 10:50:00,24.16,24.17,24.09,24.09,186300.0,15.3214,15.3278,15.277,15.277,186300.0
2010-11-24 10:55:00,24.09,24.1,24.06,24.09,180800.0,15.277,15.2834,15.258,15.277,180800.0
2010-11-24 11:00:00,24.09,24.12,24.06,24.09,179900.0,15.277,15.2961,15.258,15.277,179900.0
2010-11-24 11:05:00,24.09,24.11,24.06,24.1,149000.0,15.277,15.2897,15.258,15.2834,149000.0
2010-11-24 11:10:00,24.09,24.15,24.09,24.14,80500.0,15.277,15.3151,15.277,15.3087,80500.0
2010-11-24 11:15:00,24.14,24.14,24.07,24.08,58800.0,15.3087,15.3087,15.2644,15.2707,58800.0
2010-11-24 11:20:00,24.07,24.08,24.06,24.06,51000.0,15.2644,15.2707,15.258,15.258,51000.0
2010-11-24 11:25:00,24.06,24.07,24.05,24.06,62000.0,15.258,15.2644,15.2517,15.258,62000.0
2010-11-24 11:30:00,24.07,24.15,24.07,24.12,161400.0,15.2644,15.3151,15.2644,15.2961,161400.0
2010-11-24 11:35:00,24.12,24.16,24.12,24.16,80500.0,15.2961,15.3214,15.2961,15.3214,80500.0
2010-11-24 11:40:00,24.16,24.17,24.13,24.13,65600.0,15.3214,15.3278,15.3024,15.3024,65600.0
2010-11-24 11:45:00,24.14,24.14,24.07,24.07,146200.0,15.3087,15.3087,15.2644,15.2644,146200.0
2010-11-24 11:50:00,24.07,24.09,24.07,24.08,50100.0,15.2644,15.277,15.2644,15.2707,50100.0
2010-11-24 11:55:00,24.09,24.09,24.07,24.08,91100.0,15.277,15.277,15.2644,15.2707,91100.0
2010-11-24 12:00:00,24.09,24.11,24.08,24.09,205200.0,15.277,15.2897,15.2707,15.277,205200.0
2010-11-24 12:05:00,24.1,24.1,24.07,24.08,95800.0,15.2834,15.2834,15.2644,15.2707,95800.0
2010-11-24 12:10:00,24.09,24.09,24.08,24.09,62100.0,15.277,15.277,15.2707,15.277,62100.0
2010-11-24 12:15:00,24.09,24.11,24.08,24.1,139100.0,15.277,15.2897,15.2707,15.2834,139100.0
2010-11-24 12:20:00,24.09,24.1,24.09,24.1,31900.0,15.277,15.2834,15.277,15.2834,31900.0
2010-11-24 12:25:00,24.09,24.1,24.09,24.1,56100.0,15.277,15.2834,15.277,15.2834,56100.0
2010-11-24 12:30:00,24.1,24.12,24.09,24.11,76300.0,15.2834,15.2961,15.277,15.2897,76300.0
2010-11-24 12:35:00,24.12,24.15,24.11,24.13,56600.0,15.2961,15.3151,15.2897,15.3024,56600.0
2010-11-24 12:40:00,24.13,24.14,24.12,24.13,64400.0,15.3024,15.3087,15.2961,15.3024,64400.0
2010-11-24 12:45:00,24.13,24.13,24.09,24.09,76000.0,15.3024,15.3024,15.277,15.277,76000.0
2010-11-24 12:50:00,24.09,24.1,24.09,24.09,49500.0,15.277,15.2834,15.277,15.277,49500.0
2010-11-24 12:55:00,24.09,24.1,24.07,24.07,74800.0,15.277,15.2834,15.2644,15.2644,74800.0
2010-11-24 13:00:00,24.08,24.08,24.06,24.07,83500.0,15.2707,15.2707,15.258,15.2644,83500.0
2010-11-24 13:05:00,24.06,24.07,24.06,24.06,42900.0,15.258,15.2644,15.258,15.258,42900.0
2010-11-24 13:10:00,24.06,24.08,24.06,24.07,75400.0,15.258,15.2707,15.258,15.2644,75400.0
2010-11-24 13:15:00,24.07,24.09,24.07,24.09,64300.0,15.2644,15.277,15.2644,15.277,64300.0
2010-11-24 13:20:00,24.08,24.13,24.08,24.12,57000.0,15.2707,15.3024,15.2707,15.2961,57000.0
2010-11-24 13:25:00,24.12,24.14,24.11,24.14,66900.0,15.2961,15.3087,15.2897,15.3087,66900.0
2010-11-24 13:30:00,24.14,24.14,24.12,24.12,55700.0,15.3087,15.3087,15.2961,15.2961,55700.0
2010-11-24 13:35:00,24.13,24.13,24.11,24.11,64400.0,15.3024,15.3024,15.2897,15.2897,64400.0
2010-11-24 13:40:00,24.11,24.12,24.09,24.09,76600.0,15.2897,15.2961,15.277,15.277,76600.0
2010-11-24 13:45:00,24.09,24.11,24.09,24.1,50000.0,15.277,15.2897,15.277,15.2834,50000.0
2010-11-24 13:50:00,24.11,24.11,24.1,24.1,37300.0,15.2897,15.2897,15.2834,15.2834,37300.0
2010-11-24 13:55:00,24.11,24.11,24.08,24.08,79100.0,15.2897,15.2897,15.2707,15.2707,79100.0
2010-11-24 14:00:00,24.09,24.09,24.08,24.08,40000.0,15.277,15.277,15.2707,15.2707,40000.0
2010-11-24 14:05:00,24.08,24.09,24.08,24.08,86600.0,15.2707,15.277,15.2707,15.2707,86600.0
2010-11-24 14:10:00,24.08,24.09,24.06,24.07,92700.0,15.2707,15.277,15.258,15.2644,92700.0
2010-11-24 14:15:00,24.07,24.07,24.05,24.06,77900.0,15.2644,15.2644,15.2517,15.258,77900.0
2010-11-24 14:20:00,24.05,24.06,24.04,24.04,174700.0,15.2517,15.258,15.2453,15.2453,174700.0
2010-11-24 14:25:00,24.05,24.05,24.04,24.05,69100.0,15.2517,15.2517,15.2453,15.2517,69100.0
2010-11-24 14:30:00,24.05,24.06,24.04,24.05,93200.0,15.2517,15.258,15.2453,15.2517,93200.0
2010-11-24 14:35:00,24.06,24.06,24.04,24.05,102600.0,15.258,15.258,15.2453,15.2517,102600.0
2010-11-24 14:40:00,24.04,24.07,24.04,24.07,96400.0,15.2453,15.2644,15.2453,15.2644,96400.0
2010-11-24 14:45:00,24.07,24.1,24.06,24.09,87600.0,15.2644,15.2834,15.258,15.277,87600.0
2010-11-24 14:50:00,24.09,24.1,24.07,24.07,81800.0,15.277,15.2834,15.2644,15.2644,81800.0
2010-11-24 14:55:00,24.07,24.09,24.07,24.08,64600.0,15.2644,15.277,15.2644,15.2707,64600.0
2010-11-24 15:00:00,24.08,24.1,24.08,24.1,68500.0,15.2707,15.2834,15.2707,15.2834,68500.0
2010-11-24 15:05:00,24.1,24.1,24.09,24.1,42500.0,15.2834,15.2834,15.277,15.2834,42500.0
2010-11-24 15:10:00,24.1,24.1,24.09,24.09,64800.0,15.2834,15.2834,15.277,15.277,64800.0
2010-11-24 15:15:00,24.1,24.11,24.09,24.11,127500.0,15.2834,15.2897,15.277,15.2897,127500.0
2010-11-24 15:20:00,24.11,24.12,24.09,24.1,224300.0,15.2897,15.2961,15.277,15.2834,224300.0
2010-11-24 15:25:00,24.1,24.11,24.09,24.09,64300.0,15.2834,15.2897,15.277,15.277,64300.0
2010-11-24 15:30:00,24.09,24.1,24.07,24.09,115400.0,15.277,15.2834,15.2644,15.277,115400.0
2010-11-24 15:35:00,24.09,24.09,24.08,24.09,65100.0,15.277,15.277,15.2707,15.277,65100.0
2010-11-24 15:40:00,24.09,24.1,24.08,24.08,245500.0,15.277,15.2834,15.2707,15.2707,245500.0
2010-11-24 15:45:00,24.08,24.09,24.03,24.04,330500.0,15.2707,15.277,15.239,15.2453,330500.0
2010-11-24 15:50:00,24.04,24.12,24.04,24.11,317400.0,15.2453,15.2961,15.2453,15.2897,317400.0
2010-11-24 15:55:00,24.12,24.18,24.11,24.17,1096700.0,15.2961,15.3341,15.2897,15.3278,1096700.0
2010-11-26 09:30:00,24.0,24.07,23.92,24.05,123700.0,15.22,15.2644,15.1692,15.2517,123700.0
2010-11-26 09:35:00,24.06,24.07,23.98,24.03,101000.0,15.258,15.2644,15.2073,15.239,101000.0
2010-11-26 09:40:00,24.03,24.04,23.98,24.0,72100.0,15.239,15.2453,15.2073,15.22,72100.0
2010-11-26 09:45:00,24.0,24.02,23.98,24.0,56300.0,15.22,15.2326,15.2073,15.22,56300.0
2010-11-26 09:50:00,24.01,24.06,23.98,24.02,70600.0,15.2263,15.258,15.2073,15.2326,70600.0
2010-11-26 09:55:00,24.03,24.09,24.01,24.09,44700.0,15.239,15.277,15.2263,15.277,44700.0
2010-11-26 10:00:00,24.09,24.11,24.06,24.08,49000.0,15.277,15.2897,15.258,15.2707,49000.0
2010-11-26 10:05:00,24.08,24.09,24.06,24.07,30500.0,15.2707,15.277,15.258,15.2644,30500.0
2010-11-26 10:10:00,24.08,24.16,24.08,24.16,87000.0,15.2707,15.3214,15.2707,15.3214,87000.0
2010-11-26 10:15:00,24.16,24.19,24.16,24.18,67900.0,15.3214,15.3405,15.3214,15.3341,67900.0
2010-11-26 10:20:00,24.19,24.26,24.17,24.17,110700.0,15.3405,15.3848,15.3278,15.3278,110700.0
2010-11-26 10:25:00,24.18,24.18,24.14,24.14,21200.0,15.3341,15.3341,15.3087,15.3087,21200.0
2010-11-26 10:30:00,24.14,24.24,24.14,24.22,77700.0,15.3087,15.3722,15.3087,15.3595,77700.0
2010-11-26 10:35:00,24.22,24.22,24.19,24.19,29200.0,15.3595,15.3595,15.3405,15.3405,29200.0
2010-11-26 10:40:00,24.2,24.2,24.13,24.13,51700.0,15.3468,15.3468,15.3024,15.3024,51700.0
2010-11-26 10:45:00,24.13,24.14,24.1,24.13,123800.0,15.3024,15.3087,15.2834,15.3024,123800.0
2010-11-26 10:50:00,24.13,24.14,24.1,24.12,86600.0,15.3024,15.3087,15.2834,15.2961,86600.0
2010-11-26 10:55:00,24.12,24.14,24.1,24.11,114600.0,15.2961,15.3087,15.2834,15.2897,114600.0
2010-11-26 11:00:00,24.11,24.12,24.1,24.11,49900.0,15.2897,15.2961,15.2834,15.2897,49900.0
2010-11-26 11:05:00,24.11,24.12,24.1,24.12,24000.0,15.2897,15.2961,15.2834,15.2961,24000.0
2010-11-26 11:10:00,24.12,24.12,24.07,24.1,33400.0,15.2961,15.2961,15.2644,15.2834,33400.0
2010-11-26 11:15:00,24.1,24.1,24.07,24.07,34500.0,15.2834,15.2834,15.2644,15.2644,34500.0
2010-11-26 11:20:00,24.06,24.1,24.06,24.1,19700.0,15.258,15.2834,15.258,15.2834,19700.0
2010-11-26 11:25:00,24.09,24.09,24.05,24.06,31800.0,15.277,15.277,15.2517,15.258,31800.0
2010-11-26 11:30:00,24.06,24.08,24.05,24.05,65100.0,15.258,15.2707,15.2517,15.2517,65100.0
2010-11-26 11:35:00,24.06,24.07,24.05,24.07,55100.0,15.258,15.2644,15.2517,15.2644,55100.0
2010-11-26 11:40:00,24.06,24.06,24.03,24.05,58600.0,15.258,15.258,15.239,15.2517,58600.0
2010-11-26 11:45:00,24.05,24.08,24.05,24.07,46400.0,15.2517,15.2707,15.2517,15.2644,46400.0
2010-11-26 11:50:00,24.08,24.09,24.07,24.09,25600.0,15.2707,15.277,15.2644,15.277,25600.0
2010-11-26 11:55:00,24.08,24.09,24.06,24.09,54400.0,15.2707,15.277,15.258,15.277,54400.0
2010-11-26 12:00:00,24.08,24.09,24.02,24.07,62500.0,15.2707,15.277,15.2326,15.2644,62500.0
2010-11-26 12:05:00,24.07,24.09,24.05,24.05,41600.0,15.2644,15.277,15.2517,15.2517,41600.0
2010-11-26 12:10:00,24.05,24.06,24.02,24.03,21500.0,15.2517,15.258,15.2326,15.239,21500.0
2010-11-26 12:15:00,24.03,24.06,24.01,24.05,75000.0,15.239,15.258,15.2263,15.2517,75000.0
2010-11-26 12:20:00,24.05,24.06,24.05,24.05,52800.0,15.2517,15.258,15.2517,15.2517,52800.0
2010-11-26 12:25:00,24.05,24.09,24.05,24.06,137900.0,15.2517,15.277,15.2517,15.258,137900.0
2010-11-26 12:30:00,24.06,24.13,24.06,24.11,103300.0,15.258,15.3024,15.258,15.2897,103300.0
2010-11-26 12:35:00,24.1,24.12,24.1,24.11,52600.0,15.2834,15.2961,15.2834,15.2897,52600.0
2010-11-26 12:40:00,24.1,24.1,24.06,24.07,95000.0,15.2834,15.2834,15.258,15.2644,95000.0
2010-11-26 12:45:00,24.07,24.08,24.04,24.07,84800.0,15.2644,15.2707,15.2453,15.2644,84800.0
2010-11-26 12:50:00,24.06,24.08,24.04,24.04,82400.0,15.258,15.2707,15.2453,15.2453,82400.0
2010-11-26 12:55:00,24.04,24.05,23.93,23.93,358500.0,15.2453,15.2517,15.1756,15.1756,358500.0
2010-11-29 09:30:00,23.66,23.75,23.64,23.71,326200.0,15.0043,15.0614,14.9917,15.0361,326200.0
2010-11-29 09:35:00,23.71,23.82,23.71,23.78,207500.0,15.0361,15.1058,15.0361,15.0804,207500.0
2010-11-29 09:40:00,23.78,24.02,23.76,23.97,254700.0,15.0804,15.2326,15.0678,15.2009,254700.0
2010-11-29 09:45:00,23.97,24.05,23.94,23.95,141400.0,15.2009,15.2517,15.1819,15.1883,141400.0
2010-11-29 09:50:00,23.95,24.01,23.91,23.91,126400.0,15.1883,15.2263,15.1629,15.1629,126400.0
2010-11-29 09:55:00,23.91,23.95,23.85,23.94,162300.0,15.1629,15.1883,15.1248,15.1819,162300.0
2010-11-29 10:00:00,23.94,23.95,23.86,23.91,316600.0,15.1819,15.1883,15.1312,15.1629,316600.0
2010-11-29 10:05:00,23.92,24.01,23.9,24.0,275900.0,15.1692,15.2263,15.1565,15.22,275900.0
2010-11-29 10:10:00,24.0,24.03,23.95,24.03,121200.0,15.22,15.239,15.1883,15.239,121200.0
2010-11-29 10:15:00,24.02,24.14,24.02,24.13,205900.0,15.2326,15.3087,15.2326,15.3024,205900.0
2010-11-29 10:20:00,24.12,24.15,24.06,24.09,84400.0,15.2961,15.3151,15.258,15.277,84400.0
2010-11-29 10:25:00,24.09,24.1,24.02,24.02,72000.0,15.277,15.2834,15.2326,15.2326,72000.0
2010-11-29 10:30:00,24.01,24.16,24.01,24.14,125300.0,15.2263,15.3214,15.2263,15.3087,125300.0
2010-11-29 10:35:00,24.14,24.15,24.1,24.12,105000.0,15.3087,15.3151,15.2834,15.2961,105000.0
2010-11-29 10:40:00,24.12,24.15,24.1,24.13,71800.0,15.2961,15.3151,15.2834,15.3024,71800.0
2010-11-29 10:45:00,24.13,24.16,24.11,24.12,100300.0,15.3024,15.3214,15.2897,15.2961,100300.0
2010-11-29 10:50:00,24.12,24.18,24.12,24.13,75400.0,15.2961,15.3341,15.2961,15.3024,75400.0
2010-11-29 10:55:00,24.12,24.13,24.06,24.12,174900.0,15.2961,15.3024,15.258,15.2961,174900.0
2010-11-29 11:00:00,24.11,24.14,24.08,24.13,118800.0,15.2897,15.3087,15.2707,15.3024,118800.0
2010-11-29 11:05:00,24.13,24.14,24.11,24.12,66300.0,15.3024,15.3087,15.2897,15.2961,66300.0
2010-11-29 11:10:00,24.12,24.17,24.11,24.16,47600.0,15.2961,15.3278,15.2897,15.3214,47600.0
2010-11-29 11:15:00,24.16,24.17,24.09,24.1,63200.0,15.3214,15.3278,15.277,15.2834,63200.0
2010-11-29 11:20:00,24.1,24.14,24.06,24.07,119600.0,15.2834,15.3087,15.258,15.2644,119600.0
2010-11-29 11:25:00,24.07,24.11,24.04,24.09,103300.0,15.2644,15.2897,15.2453,15.277,103300.0
2010-11-29 11:30:00,24.09,24.1,24.05,24.06,57800.0,15.277,15.2834,15.2517,15.258,57800.0
2010-11-29 11:35:00,24.05,24.07,24.02,24.03,47300.0,15.2517,15.2644,15.2326,15.239,47300.0
2010-11-29 11:40:00,24.02,24.02,23.94,23.96,147800.0,15.2326,15.2326,15.1819,15.1946,147800.0
2010-11-29 11:45:00,23.96,23.99,23.95,23.97,51000.0,15.1946,15.2136,15.1883,15.2009,51000.0
2010-11-29 11:50:00,23.97,23.99,23.93,23.98,58400.0,15.2009,15.2136,15.1756,15.2073,58400.0
2010-11-29 11:55:00,23.98,24.02,23.97,24.0,50100.0,15.2073,15.2326,15.2009,15.22,50100.0
2010-11-29 12:00:00,24.0,24.03,23.99,24.01,62000.0,15.22,15.239,15.2136,15.2263,62000.0
2010-11-29 12:05:00,24.0,24.06,23.99,24.05,59500.0,15.22,15.258,15.2136,15.2517,59500.0
2010-11-29 12:10:00,24.05,24.07,24.03,24.03,42700.0,15.2517,15.2644,15.239,15.239,42700.0
2010-11-29 12:15:00,24.03,24.06,24.02,24.05,52300.0,15.239,15.258,15.2326,15.2517,52300.0
2010-11-29 12:20:00,24.04,24.09,24.04,24.05,32600.0,15.2453,15.277,15.2453,15.2517,32600.0
2010-11-29 12:25:00,24.06,24.07,24.04,24.04,34000.0,15.258,15.2644,15.2453,15.2453,34000.0
2010-11-29 12:30:00,24.04,24.06,24.02,24.04,53300.0,15.2453,15.258,15.2326,15.2453,53300.0
2010-11-29 12:35:00,24.04,24.07,24.04,24.06,71100.0,15.2453,15.2644,15.2453,15.258,71100.0
2010-11-29 12:40:00,24.06,24.09,24.06,24.08,68700.0,15.258,15.277,15.258,15.2707,68700.0
2010-11-29 12:45:00,24.07,24.07,24.02,24.04,57200.0,15.2644,15.2644,15.2326,15.2453,57200.0
2010-11-29 12:50:00,24.04,24.04,23.98,24.0,86800.0,15.2453,15.2453,15.2073,15.22,86800.0
2010-11-29 12:55:00,24.0,24.01,23.99,24.0,72400.0,15.22,15.2263,15.2136,15.22,72400.0
2010-11-29 13:00:00,24.0,24.01,23.97,24.01,75800.0,15.22,15.2263,15.2009,15.2263,75800.0
2010-11-29 13:05:00,24.01,24.01,23.95,23.97,78900.0,15.2263,15.2263,15.1883,15.2009,78900.0
2010-11-29 13:10:00,23.98,23.99,23.97,23.98,32400.0,15.2073,15.2136,15.2009,15.2073,32400.0
2010-11-29 13:15:00,23.98,23.99,23.97,23.97,28000.0,15.2073,15.2136,15.2009,15.2009,28000.0
2010-11-29 13:20:00,23.98,23.99,23.97,23.98,35700.0,15.2073,15.2136,15.2009,15.2073,35700.0
2010-11-29 13:25:00,23.98,23.98,23.93,23.94,60600.0,15.2073,15.2073,15.1756,15.1819,60600.0
2010-11-29 13:30:00,23.94,23.95,23.92,23.92,48900.0,15.1819,15.1883,15.1692,15.1692,48900.0
2010-11-29 13:35:00,23.92,23.93,23.91,23.91,52900.0,15.1692,15.1756,15.1629,15.1629,52900.0
2010-11-29 13:40:00,23.92,23.94,23.91,23.94,57900.0,15.1692,15.1819,15.1629,15.1819,57900.0
2010-11-29 13:45:00,23.94,23.99,23.92,23.98,58900.0,15.1819,15.2136,15.1692,15.2073,58900.0
2010-11-29 13:50:00,23.99,24.0,23.98,24.0,20300.0,15.2136,15.22,15.2073,15.22,20300.0
2010-11-29 13:55:00,24.0,24.0,23.98,23.99,42800.0,15.22,15.22,15.2073,15.2136,42800.0
2010-11-29 14:00:00,23.98,24.02,23.98,24.0,71400.0,15.2073,15.2326,15.2073,15.22,71400.0
2010-11-29 14:05:00,24.0,24.0,23.96,23.98,59000.0,15.22,15.22,15.1946,15.2073,59000.0
2010-11-29 14:10:00,23.98,23.99,23.96,23.97,72400.0,15.2073,15.2136,15.1946,15.2009,72400.0
2010-11-29 14:15:00,23.97,24.02,23.95,24.0,72600.0,15.2009,15.2326,15.1883,15.22,72600.0
2010-11-29 14:20:00,23.99,24.0,23.95,23.95,51800.0,15.2136,15.22,15.1883,15.1883,51800.0
2010-11-29 14:25:00,23.95,24.03,23.94,24.02,93200.0,15.1883,15.239,15.1819,15.2326,93200.0
2010-11-29 14:30:00,24.02,24.07,24.01,24.04,130300.0,15.2326,15.2644,15.2263,15.2453,130300.0
2010-11-29 14:35:00,24.04,24.08,24.04,24.06,57500.0,15.2453,15.2707,15.2453,15.258,57500.0
2010-11-29 14:40:00,24.06,24.09,24.04,24.06,351400.0,15.258,15.277,15.2453,15.258,351400.0
2010-11-29 14:45:00,24.06,24.09,24.05,24.07,156100.0,15.258,15.277,15.2517,15.2644,156100.0
2010-11-29 14:50:00,24.08,24.1,24.07,24.1,123300.0,15.2707,15.2834,15.2644,15.2834,123300.0
2010-11-29 14:55:00,24.1,24.15,24.08,24.14,95800.0,15.2834,15.3151,15.2707,15.3087,95800.0
2010-11-29 15:00:00,24.15,24.16,24.13,24.14,114500.0,15.3151,15.3214,15.3024,15.3087,114500.0
2010-11-29 15:05:00,24.15,24.15,24.12,24.12,90500.0,15.3151,15.3151,15.2961,15.2961,90500.0
2010-11-29 15:10:00,24.12,24.14,24.12,24.13,76700.0,15.2961,15.3087,15.2961,15.3024,76700.0
2010-11-29 15:15:00,24.13,24.18,24.13,24.17,145300.0,15.3024,15.3341,15.3024,15.3278,145300.0
2010-11-29 15:20:00,24.18,24.18,24.11,24.11,79900.0,15.3341,15.3341,15.2897,15.2897,79900.0
2010-11-29 15:25:00,24.11,24.14,24.11,24.13,64100.0,15.2897,15.3087,15.2897,15.3024,64100.0
2010-11-29 15:30:00,24.13,24.13,24.06,24.09,127700.0,15.3024,15.3024,15.258,15.277,127700.0
2010-11-29 15:35:00,24.08,24.12,24.08,24.12,95700.0,15.2707,15.2961,15.2707,15.2961,95700.0
2010-11-29 15:40:00,24.12,24.14,24.06,24.07,221900.0,15.2961,15.3087,15.258,15.2644,221900.0
2010-11-29 15:45:00,24.06,24.17,24.05,24.14,311000.0,15.258,15.3278,15.2517,15.3087,311000.0
2010-11-29 15:50:00,24.15,24.15,24.1,24.1,231400.0,15.3151,15.3151,15.2834,15.2834,231400.0
2010-11-29 15:55:00,24.1,24.12,24.09,24.09,447500.0,15.2834,15.2961,15.277,15.277,447500.0
2010-11-30 09:30:00,23.95,24.25,23.85,24.16,379600.0,15.1883,15.3785,15.1248,15.3214,379600.0
2010-11-30 09:35:00,24.15,24.16,24.01,24.03,175000.0,15.3151,15.3214,15.2263,15.239,175000.0
2010-11-30 09:40:00,24.03,24.05,23.96,24.03,137900.0,15.239,15.2517,15.1946,15.239,137900.0
2010-11-30 09:45:00,24.03,24.06,23.99,24.03,137200.0,15.239,15.258,15.2136,15.239,137200.0
2010-11-30 09:50:00,24.03,24.03,23.92,23.93,121200.0,15.239,15.239,15.1692,15.1756,121200.0
2010-11-30 09:55:00,23.92,24.01,23.89,24.01,147400.0,15.1692,15.2263,15.1502,15.2263,147400.0
2010-11-30 10:00:00,24.02,24.04,23.97,23.97,115000.0,15.2326,15.2453,15.2009,15.2009,115000.0
2010-11-30 10:05:00,23.97,24.0,23.95,23.95,72900.0,15.2009,15.22,15.1883,15.1883,72900.0
2010-11-30 10:10:00,23.96,23.98,23.95,23.95,60200.0,15.1946,15.2073,15.1883,15.1883,60200.0
2010-11-30 10:15:00,23.97,23.99,23.95,23.96,90500.0,15.2009,15.2136,15.1883,15.1946,90500.0
2010-11-30 10:20:00,23.96,23.99,23.93,23.99,109800.0,15.1946,15.2136,15.1756,15.2136,109800.0
2010-11-30 10:25:00,23.99,24.0,23.96,23.99,85500.0,15.2136,15.22,15.1946,15.2136,85500.0
2010-11-30 10:30:00,23.99,23.99,23.92,23.93,84500.0,15.2136,15.2136,15.1692,15.1756,84500.0
2010-11-30 10:35:00,23.93,23.94,23.91,23.92,290400.0,15.1756,15.1819,15.1629,15.1692,290400.0
2010-11-30 10:40:00,23.91,23.92,23.9,23.91,59800.0,15.1629,15.1692,15.1565,15.1629,59800.0
2010-11-30 10:45:00,23.91,23.92,23.84,23.9,91700.0,15.1629,15.1692,15.1185,15.1565,91700.0
2010-11-30 10:50:00,23.89,23.89,23.82,23.86,131200.0,15.1502,15.1502,15.1058,15.1312,131200.0
2010-11-30 10:55:00,23.86,23.89,23.84,23.87,90700.0,15.1312,15.1502,15.1185,15.1375,90700.0
2010-11-30 11:00:00,23.86,23.92,23.85,23.92,115500.0,15.1312,15.1692,15.1248,15.1692,115500.0
2010-11-30 11:05:00,23.91,23.91,23.86,23.87,101600.0,15.1629,15.1629,15.1312,15.1375,101600.0
2010-11-30 11:10:00,23.87,23.89,23.86,23.87,39500.0,15.1375,15.1502,15.1312,15.1375,39500.0
2010-11-30 11:15:00,23.86,23.91,23.84,23.9,166800.0,15.1312,15.1629,15.1185,15.1565,166800.0
2010-11-30 11:20:00,23.89,23.92,23.87,23.91,82600.0,15.1502,15.1692,15.1375,15.1629,82600.0
2010-11-30 11:25:00,23.9,23.92,23.86,23.86,76700.0,15.1565,15.1692,15.1312,15.1312,76700.0
2010-11-30 11:30:00,23.86,23.87,23.83,23.83,82300.0,15.1312,15.1375,15.1122,15.1122,82300.0
2010-11-30 11:35:00,23.84,23.85,23.79,23.84,110100.0,15.1185,15.1248,15.0868,15.1185,110100.0
2010-11-30 11:40:00,23.85,23.87,23.84,23.87,48800.0,15.1248,15.1375,15.1185,15.1375,48800.0
2010-11-30 11:45:00,23.87,23.88,23.85,23.85,80500.0,15.1375,15.1439,15.1248,15.1248,80500.0
2010-11-30 11:50:00,23.85,23.87,23.84,23.85,50300.0,15.1248,15.1375,15.1185,15.1248,50300.0
2010-11-30 11:55:00,23.86,23.9,23.85,23.89,96600.0,15.1312,15.1565,15.1248,15.1502,96600.0
2010-11-30 12:00:00,23.89,23.89,23.88,23.88,40400.0,15.1502,15.1502,15.1439,15.1439,40400.0
2010-11-30 12:05:00,23.88,23.9,23.85,23.87,60000.0,15.1439,15.1565,15.1248,15.1375,60000.0
2010-11-30 12:10:00,23.87,23.88,23.86,23.87,37900.0,15.1375,15.1439,15.1312,15.1375,37900.0
2010-11-30 12:15:00,23.88,23.88,23.84,23.84,45500.0,15.1439,15.1439,15.1185,15.1185,45500.0
2010-11-30 12:20:00,23.84,23.86,23.83,23.84,59400.0,15.1185,15.1312,15.1122,15.1185,59400.0
2010-11-30 12:25:00,23.85,23.86,23.84,23.86,41900.0,15.1248,15.1312,15.1185,15.1312,41900.0
2010-11-30 12:30:00,23.86,23.87,23.82,23.83,37100.0,15.1312,15.1375,15.1058,15.1122,37100.0
2010-11-30 12:35:00,23.82,23.83,23.82,23.83,31500.0,15.1058,15.1122,15.1058,15.1122,31500.0
2010-11-30 12:40:00,23.83,23.83,23.81,23.81,85200.0,15.1122,15.1122,15.0995,15.0995,85200.0
2010-11-30 12:45:00,23.82,23.83,23.79,23.79,123600.0,15.1058,15.1122,15.0868,15.0868,123600.0
2010-11-30 12:50:00,23.79,23.81,23.78,23.78,114200.0,15.0868,15.0995,15.0804,15.0804,114200.0
2010-11-30 12:55:00,23.79,23.79,23.77,23.78,210700.0,15.0868,15.0868,15.0741,15.0804,210700.0
2010-11-30 13:00:00,23.78,23.89,23.77,23.88,126000.0,15.0804,15.1502,15.0741,15.1439,126000.0
2010-11-30 13:05:00,23.88,23.9,23.87,23.89,170500.0,15.1439,15.1565,15.1375,15.1502,170500.0
2010-11-30 13:10:00,23.88,23.9,23.87,23.89,62000.0,15.1439,15.1565,15.1375,15.1502,62000.0
2010-11-30 13:15:00,23.89,23.93,23.88,23.9,167500.0,15.1502,15.1756,15.1439,15.1565,167500.0
2010-11-30 13:20:00,23.9,23.94,23.89,23.9,124400.0,15.1565,15.1819,15.1502,15.1565,124400.0
2010-11-30 13:25:00,23.91,23.91,23.86,23.86,132100.0,15.1629,15.1629,15.1312,15.1312,132100.0
2010-11-30 13:30:00,23.87,23.89,23.86,23.89,125200.0,15.1375,15.1502,15.1312,15.1502,125200.0
2010-11-30 13:35:00,23.89,23.92,23.89,23.92,72800.0,15.1502,15.1692,15.1502,15.1692,72800.0
2010-11-30 13:40:00,23.92,23.93,23.89,23.9,68400.0,15.1692,15.1756,15.1502,15.1565,68400.0
2010-11-30 13:45:00,23.9,23.94,23.89,23.94,82300.0,15.1565,15.1819,15.1502,15.1819,82300.0
2010-11-30 13:50:00,23.94,23.94,23.91,23.92,58400.0,15.1819,15.1819,15.1629,15.1692,58400.0
2010-11-30 13:55:00,23.92,23.93,23.92,23.92,37200.0,15.1692,15.1756,15.1692,15.1692,37200.0
2010-11-30 14:00:00,23.92,23.96,23.92,23.95,98200.0,15.1692,15.1946,15.1692,15.1883,98200.0
2010-11-30 14:05:00,23.96,23.96,23.93,23.95,112700.0,15.1946,15.1946,15.1756,15.1883,112700.0
2010-11-30 14:10:00,23.95,23.95,23.93,23.93,30900.0,15.1883,15.1883,15.1756,15.1756,30900.0
2010-11-30 14:15:00,23.93,23.93,23.88,23.88,117800.0,15.1756,15.1756,15.1439,15.1439,117800.0
2010-11-30 14:20:00,23.88,23.89,23.85,23.85,91300.0,15.1439,15.1502,15.1248,15.1248,91300.0
2010-11-30 14:25:00,23.85,23.87,23.8,23.82,109400.0,15.1248,15.1375,15.0931,15.1058,109400.0
2010-11-30 14:30:00,23.82,23.83,23.81,23.82,59400.0,15.1058,15.1122,15.0995,15.1058,59400.0
2010-11-30 14:35:00,23.81,23.85,23.81,23.83,88100.0,15.0995,15.1248,15.0995,15.1122,88100.0
2010-11-30 14:40:00,23.83,23.87,23.83,23.86,56700.0,15.1122,15.1375,15.1122,15.1312,56700.0
2010-11-30 14:45:00,23.86,23.91,23.86,23.88,108100.0,15.1312,15.1629,15.1312,15.1439,108100.0
2010-11-30 14:50:00,23.88,23.89,23.87,23.88,89000.0,15.1439,15.1502,15.1375,15.1439,89000.0
2010-11-30 14:55:00,23.89,23.95,23.89,23.89,115200.0,15.1502,15.1883,15.1502,15.1502,115200.0
2010-11-30 15:00:00,23.89,23.96,23.89,23.95,81500.0,15.1502,15.1946,15.1502,15.1883,81500.0
2010-11-30 15:05:00,23.96,23.96,23.92,23.92,123700.0,15.1946,15.1946,15.1692,15.1692,123700.0
2010-11-30 15:10:00,23.92,23.92,23.85,23.86,165300.0,15.1692,15.1692,15.1248,15.1312,165300.0
2010-11-30 15:15:00,23.85,23.88,23.85,23.88,84900.0,15.1248,15.1439,15.1248,15.1439,84900.0
2010-11-30 15:20:00,23.87,23.95,23.87,23.93,131100.0,15.1375,15.1883,15.1375,15.1756,131100.0
2010-11-30 15:25:00,23.94,23.94,23.9,23.93,101600.0,15.1819,15.1819,15.1565,15.1756,101600.0
2010-11-30 15:30:00,23.94,23.94,23.89,23.9,97500.0,15.1819,15.1819,15.1502,15.1565,97500.0
2010-11-30 15:35:00,23.9,23.92,23.89,23.89,161200.0,15.1565,15.1692,15.1502,15.1502,161200.0
2010-11-30 15:40:00,23.89,23.9,23.82,23.82,203300.0,15.1502,15.1565,15.1058,15.1058,203300.0
2010-11-30 15:45:00,23.82,23.82,23.77,23.78,306800.0,15.1058,15.1058,15.0741,15.0804,306800.0
2010-11-30 15:50:00,23.77,23.82,23.75,23.81,438400.0,15.0741,15.1058,15.0614,15.0995,438400.0
2010-11-30 15:55:00,23.81,23.81,23.76,23.76,593900.0,15.0995,15.0995,15.0678,15.0678,593900.0
2010-12-01 09:30:00,24.11,24.17,23.95,23.97,392100.0,15.2897,15.3278,15.1883,15.2009,392100.0
2010-12-01 09:35:00,23.97,23.99,23.95,23.97,222600.0,15.2009,15.2136,15.1883,15.2009,222600.0
2010-12-01 09:40:00,23.98,24.01,23.92,24.01,194000.0,15.2073,15.2263,15.1692,15.2263,194000.0
2010-12-01 09:45:00,24.0,24.09,24.0,24.09,394600.0,15.22,15.277,15.22,15.277,394600.0
2010-12-01 09:50:00,24.08,24.14,24.08,24.13,191600.0,15.2707,15.3087,15.2707,15.3024,191600.0
2010-12-01 09:55:00,24.14,24.2,24.14,24.16,129000.0,15.3087,15.3468,15.3087,15.3214,129000.0
2010-12-01 10:00:00,24.16,24.18,24.12,24.18,222000.0,15.3214,15.3341,15.2961,15.3341,222000.0
2010-12-01 10:05:00,24.17,24.18,24.11,24.14,120100.0,15.3278,15.3341,15.2897,15.3087,120100.0
2010-12-01 10:10:00,24.14,24.15,24.06,24.12,137000.0,15.3087,15.3151,15.258,15.2961,137000.0
2010-12-01 10:15:00,24.11,24.13,24.06,24.08,119400.0,15.2897,15.3024,15.258,15.2707,119400.0
2010-12-01 10:20:00,24.07,24.09,24.02,24.03,96200.0,15.2644,15.277,15.2326,15.239,96200.0
2010-12-01 10:25:00,24.03,24.03,23.93,23.95,150000.0,15.239,15.239,15.1756,15.1883,150000.0
2010-12-01 10:30:00,23.94,24.02,23.94,24.0,205200.0,15.1819,15.2326,15.1819,15.22,205200.0
2010-12-01 10:35:00,24.0,24.01,23.99,24.0,106500.0,15.22,15.2263,15.2136,15.22,106500.0
2010-12-01 10:40:00,24.01,24.02,23.97,23.97,103100.0,15.2263,15.2326,15.2009,15.2009,103100.0
2010-12-01 10:45:00,23.98,24.0,23.95,23.96,128600.0,15.2073,15.22,15.1883,15.1946,128600.0
2010-12-01 10:50:00,23.95,23.96,23.95,23.95,74800.0,15.1883,15.1946,15.1883,15.1883,74800.0
2010-12-01 10:55:00,23.95,23.96,23.95,23.95,74700.0,15.1883,15.1946,15.1883,15.1883,74700.0
2010-12-01 11:00:00,23.95,23.98,23.91,23.98,115600.0,15.1883,15.2073,15.1629,15.2073,115600.0
2010-12-01 11:05:00,23.98,23.98,23.94,23.95,138600.0,15.2073,15.2073,15.1819,15.1883,138600.0
2010-12-01 11:10:00,23.95,23.96,23.93,23.93,91800.0,15.1883,15.1946,15.1756,15.1756,91800.0
2010-12-01 11:15:00,23.93,23.96,23.93,23.95,93200.0,15.1756,15.1946,15.1756,15.1883,93200.0
2010-12-01 11:20:00,23.94,23.95,23.92,23.93,86500.0,15.1819,15.1883,15.1692,15.1756,86500.0
2010-12-01 11:25:00,23.93,23.93,23.91,23.91,64100.0,15.1756,15.1756,15.1629,15.1629,64100.0
2010-12-01 11:30:00,23.91,23.92,23.88,23.89,133500.0,15.1629,15.1692,15.1439,15.1502,133500.0
2010-12-01 11:35:00,23.89,23.9,23.88,23.9,39100.0,15.1502,15.1565,15.1439,15.1565,39100.0
2010-12-01 11:40:00,23.89,23.9,23.88,23.89,131900.0,15.1502,15.1565,15.1439,15.1502,131900.0
2010-12-01 11:45:00,23.89,23.9,23.88,23.88,37600.0,15.1502,15.1565,15.1439,15.1439,37600.0
2010-12-01 11:50:00,23.88,23.97,23.88,23.97,216700.0,15.1439,15.2009,15.1439,15.2009,216700.0
2010-12-01 11:55:00,23.96,24.1,23.96,24.1,332000.0,15.1946,15.2834,15.1946,15.2834,332000.0
2010-12-01 12:00:00,24.1,24.14,24.08,24.08,152500.0,15.2834,15.3087,15.2707,15.2707,152500.0
2010-12-01 12:05:00,24.08,24.08,24.03,24.05,95300.0,15.2707,15.2707,15.239,15.2517,95300.0
2010-12-01 12:10:00,24.04,24.07,24.03,24.04,100000.0,15.2453,15.2644,15.239,15.2453,100000.0
2010-12-01 12:15:00,24.04,24.11,24.01,24.1,173700.0,15.2453,15.2897,15.2263,15.2834,173700.0
2010-12-01 12:20:00,24.11,24.19,24.1,24.18,217800.0,15.2897,15.3405,15.2834,15.3341,217800.0
2010-12-01 12:25:00,24.18,24.21,24.18,24.2,156200.0,15.3341,15.3531,15.3341,15.3468,156200.0
2010-12-01 12:30:00,24.2,24.22,24.15,24.16,124300.0,15.3468,15.3595,15.3151,15.3214,124300.0
2010-12-01 12:35:00,24.15,24.16,24.09,24.09,59400.0,15.3151,15.3214,15.277,15.277,59400.0
2010-12-01 12:40:00,24.09,24.13,24.09,24.13,109400.0,15.277,15.3024,15.277,15.3024,109400.0
2010-12-01 12:45:00,24.12,24.13,24.09,24.11,93400.0,15.2961,15.3024,15.277,15.2897,93400.0
2010-12-01 12:50:00,24.12,24.13,24.11,24.12,74800.0,15.2961,15.3024,15.2897,15.2961,74800.0
2010-12-01 12:55:00,24.11,24.12,24.08,24.12,120300.0,15.2897,15.2961,15.2707,15.2961,120300.0
2010-12-01 13:00:00,24.12,24.14,24.11,24.14,90400.0,15.2961,15.3087,15.2897,15.3087,90400.0
2010-12-01 13:05:00,24.14,24.17,24.13,24.14,131800.0,15.3087,15.3278,15.3024,15.3087,131800.0
2010-12-01 13:10:00,24.14,24.16,24.14,24.15,103000.0,15.3087,15.3214,15.3087,15.3151,103000.0
2010-12-01 13:15:00,24.15,24.17,24.11,24.12,280400.0,15.3151,15.3278,15.2897,15.2961,280400.0
2010-12-01 13:20:00,24.12,24.16,24.11,24.16,127500.0,15.2961,15.3214,15.2897,15.3214,127500.0
2010-12-01 13:25:00,24.15,24.15,24.12,24.13,46900.0,15.3151,15.3151,15.2961,15.3024,46900.0
2010-12-01 13:30:00,24.11,24.15,24.1,24.15,105700.0,15.2897,15.3151,15.2834,15.3151,105700.0
2010-12-01 13:35:00,24.15,24.18,24.14,24.18,85600.0,15.3151,15.3341,15.3087,15.3341,85600.0
2010-12-01 13:40:00,24.18,24.18,24.13,24.15,40500.0,15.3341,15.3341,15.3024,15.3151,40500.0
2010-12-01 13:45:00,24.15,24.18,24.14,24.17,67700.0,15.3151,15.3341,15.3087,15.3278,67700.0
2010-12-01 13:50:00,24.16,24.17,24.14,24.15,44500.0,15.3214,15.3278,15.3087,15.3151,44500.0
2010-12-01 13:55:00,24.14,24.16,24.14,24.15,107700.0,15.3087,15.3214,15.3087,15.3151,107700.0
2010-12-01 14:00:00,24.15,24.16,24.12,24.12,56100.0,15.3151,15.3214,15.2961,15.2961,56100.0
2010-12-01 14:05:00,24.13,24.14,24.12,24.14,63200.0,15.3024,15.3087,15.2961,15.3087,63200.0
2010-12-01 14:10:00,24.14,24.15,24.13,24.14,34700.0,15.3087,15.3151,15.3024,15.3087,34700.0
2010-12-01 14:15:00,24.14,24.14,24.12,24.14,58300.0,15.3087,15.3087,15.2961,15.3087,58300.0
2010-12-01 14:20:00,24.14,24.15,24.11,24.13,108300.0,15.3087,15.3151,15.2897,15.3024,108300.0
2010-12-01 14:25:00,24.14,24.14,24.12,24.13,27800.0,15.3087,15.3087,15.2961,15.3024,27800.0
2010-12-01 14:30:00,24.13,24.15,24.13,24.13,104200.0,15.3024,15.3151,15.3024,15.3024,104200.0
2010-12-01 14:35:00,24.13,24.17,24.13,24.17,110100.0,15.3024,15.3278,15.3024,15.3278,110100.0
2010-12-01 14:40:00,24.17,24.19,24.16,24.17,113600.0,15.3278,15.3405,15.3214,15.3278,113600.0
2010-12-01 14:45:00,24.18,24.21,24.17,24.18,146900.0,15.3341,15.3531,15.3278,15.3341,146900.0
2010-12-01 14:50:00,24.17,24.2,24.17,24.2,87700.0,15.3278,15.3468,15.3278,15.3468,87700.0
2010-12-01 14:55:00,24.19,24.23,24.17,24.17,129800.0,15.3405,15.3658,15.3278,15.3278,129800.0
2010-12-01 15:00:00,24.17,24.17,24.11,24.11,68700.0,15.3278,15.3278,15.2897,15.2897,68700.0
2010-12-01 15:05:00,24.11,24.15,24.11,24.13,103200.0,15.2897,15.3151,15.2897,15.3024,103200.0
2010-12-01 15:10:00,24.13,24.14,24.08,24.1,116900.0,15.3024,15.3087,15.2707,15.2834,116900.0
2010-12-01 15:15:00,24.11,24.13,24.1,24.11,109400.0,15.2897,15.3024,15.2834,15.2897,109400.0
2010-12-01 15:20:00,24.11,24.12,24.1,24.12,79200.0,15.2897,15.2961,15.2834,15.2961,79200.0
2010-12-01 15:25:00,24.12,24.16,24.11,24.15,189600.0,15.2961,15.3214,15.2897,15.3151,189600.0
2010-12-01 15:30:00,24.14,24.16,24.12,24.14,195900.0,15.3087,15.3214,15.2961,15.3087,195900.0
2010-12-01 15:35:00,24.14,24.18,24.13,24.17,188000.0,15.3087,15.3341,15.3024,15.3278,188000.0
2010-12-01 15:40:00,24.18,24.21,24.18,24.19,201800.0,15.3341,15.3531,15.3341,15.3405,201800.0
2010-12-01 15:45:00,24.18,24.21,24.14,24.15,315900.0,15.3341,15.3531,15.3087,15.3151,315900.0
2010-12-01 15:50:00,24.15,24.17,24.13,24.14,439800.0,15.3151,15.3278,15.3024,15.3087,439800.0
2010-12-01 15:55:00,24.13,24.21,24.12,24.2,1005000.0,15.3024,15.3531,15.2961,15.3468,1005000.0
2010-12-02 09:30:00,24.23,24.27,24.15,24.25,198600.0,15.3658,15.3912,15.3151,15.3785,198600.0
2010-12-02 09:35:00,24.25,24.33,24.22,24.32,331000.0,15.3785,15.4292,15.3595,15.4229,331000.0
2010-12-02 09:40:00,24.32,24.41,24.28,24.36,206200.0,15.4229,15.48,15.3975,15.4483,206200.0
2010-12-02 09:45:00,24.36,24.44,24.33,24.44,393100.0,15.4483,15.499,15.4292,15.499,393100.0
2010-12-02 09:50:00,24.43,24.46,24.42,24.46,220800.0,15.4927,15.5117,15.4863,15.5117,220800.0
2010-12-02 09:55:00,24.46,24.56,24.43,24.53,182200.0,15.5117,15.5751,15.4927,15.5561,182200.0
2010-12-02 10:00:00,24.54,24.67,24.52,24.66,453000.0,15.5624,15.6449,15.5497,15.6385,453000.0
2010-12-02 10:05:00,24.66,24.72,24.65,24.67,348300.0,15.6385,15.6766,15.6322,15.6449,348300.0
2010-12-02 10:10:00,24.68,24.76,24.65,24.76,364200.0,15.6512,15.7019,15.6322,15.7019,364200.0
2010-12-02 10:15:00,24.76,24.82,24.75,24.81,244600.0,15.7019,15.74,15.6956,15.7336,244600.0
2010-12-02 10:20:00,24.81,24.81,24.72,24.75,257500.0,15.7336,15.7336,15.6766,15.6956,257500.0
2010-12-02 10:25:00,24.76,24.8,24.73,24.74,234300.0,15.7019,15.7273,15.6829,15.6892,234300.0
2010-12-02 10:30:00,24.75,24.76,24.7,24.73,328500.0,15.6956,15.7019,15.6639,15.6829,328500.0
2010-12-02 10:35:00,24.74,24.77,24.69,24.76,214000.0,15.6892,15.7083,15.6575,15.7019,214000.0
2010-12-02 10:40:00,24.77,24.86,24.76,24.82,184800.0,15.7083,15.7653,15.7019,15.74,184800.0
2010-12-02 10:45:00,24.83,24.84,24.74,24.79,211500.0,15.7463,15.7527,15.6892,15.721,211500.0
2010-12-02 10:50:00,24.79,24.79,24.72,24.74,169000.0,15.721,15.721,15.6766,15.6892,169000.0
2010-12-02 10:55:00,24.74,24.75,24.67,24.75,326200.0,15.6892,15.6956,15.6449,15.6956,326200.0
2010-12-02 11:00:00,24.75,24.84,24.75,24.84,154700.0,15.6956,15.7527,15.6956,15.7527,154700.0
2010-12-02 11:05:00,24.83,24.85,24.82,24.83,108500.0,15.7463,15.759,15.74,15.7463,108500.0
2010-12-02 11:10:00,24.83,24.92,24.82,24.9,129400.0,15.7463,15.8034,15.74,15.7907,129400.0
2010-12-02 11:15:00,24.91,24.97,24.9,24.97,158200.0,15.7971,15.8351,15.7907,15.8351,158200.0
2010-12-02 11:20:00,24.97,24.99,24.91,24.92,133700.0,15.8351,15.8478,15.7971,15.8034,133700.0
2010-12-02 11:25:00,24.91,24.93,24.91,24.93,123800.0,15.7971,15.8097,15.7971,15.8097,123800.0
2010-12-02 11:30:00,24.92,24.94,24.85,24.85,89100.0,15.8034,15.8161,15.759,15.759,89100.0
2010-12-02 11:35:00,24.86,24.86,24.78,24.81,90000.0,15.7653,15.7653,15.7146,15.7336,90000.0
2010-12-02 11:40:00,24.81,24.85,24.8,24.82,119300.0,15.7336,15.759,15.7273,15.74,119300.0
2010-12-02 11:45:00,24.83,24.86,24.82,24.85,70700.0,15.7463,15.7653,15.74,15.759,70700.0
2010-12-02 11:50:00,24.84,24.89,24.82,24.82,150500.0,15.7527,15.7844,15.74,15.74,150500.0
2010-12-02 11:55:00,24.82,24.83,24.8,24.8,61600.0,15.74,15.7463,15.7273,15.7273,61600.0
2010-12-02 12:00:00,24.8,24.81,24.76,24.77,73100.0,15.7273,15.7336,15.7019,15.7083,73100.0
2010-12-02 12:05:00,24.76,24.81,24.76,24.79,116600.0,15.7019,15.7336,15.7019,15.721,116600.0
2010-12-02 12:10:00,24.8,24.8,24.76,24.76,93500.0,15.7273,15.7273,15.7019,15.7019,93500.0
2010-12-02 12:15:00,24.76,24.76,24.72,24.72,80300.0,15.7019,15.7019,15.6766,15.6766,80300.0
2010-12-02 12:20:00,24.71,24.72,24.7,24.7,18000.0,15.6702,15.6766,15.6639,15.6639,18000.0
2010-12-02 12:25:00,24.7,24.71,24.67,24.68,50500.0,15.6639,15.6702,15.6449,15.6512,50500.0
2010-12-02 12:30:00,24.67,24.69,24.66,24.68,50500.0,15.6449,15.6575,15.6385,15.6512,50500.0
2010-12-02 12:35:00,24.68,24.74,24.68,24.74,91900.0,15.6512,15.6892,15.6512,15.6892,91900.0
2010-12-02 12:40:00,24.74,24.78,24.73,24.77,87400.0,15.6892,15.7146,15.6829,15.7083,87400.0
2010-12-02 12:45:00,24.78,24.79,24.76,24.77,86000.0,15.7146,15.721,15.7019,15.7083,86000.0
2010-12-02 12:50:00,24.77,24.8,24.76,24.76,78100.0,15.7083,15.7273,15.7019,15.7019,78100.0
2010-12-02 12:55:00,24.76,24.77,24.71,24.72,63800.0,15.7019,15.7083,15.6702,15.6766,63800.0
2010-12-02 13:00:00,24.72,24.73,24.69,24.69,82600.0,15.6766,15.6829,15.6575,15.6575,82600.0
2010-12-02 13:05:00,24.7,24.72,24.67,24.67,169900.0,15.6639,15.6766,15.6449,15.6449,169900.0
2010-12-02 13:10:00,24.67,24.68,24.65,24.65,69700.0,15.6449,15.6512,15.6322,15.6322,69700.0
2010-12-02 13:15:00,24.65,24.66,24.62,24.64,50900.0,15.6322,15.6385,15.6131,15.6258,50900.0
2010-12-02 13:20:00,24.63,24.65,24.58,24.59,137800.0,15.6195,15.6322,15.5878,15.5941,137800.0
2010-12-02 13:25:00,24.6,24.66,24.59,24.66,94300.0,15.6005,15.6385,15.5941,15.6385,94300.0
2010-12-02 13:30:00,24.66,24.66,24.59,24.62,181000.0,15.6385,15.6385,15.5941,15.6131,181000.0
2010-12-02 13:35:00,24.63,24.64,24.61,24.64,59700.0,15.6195,15.6258,15.6068,15.6258,59700.0
2010-12-02 13:40:00,24.63,24.65,24.6,24.62,154700.0,15.6195,15.6322,15.6005,15.6131,154700.0
2010-12-02 13:45:00,24.61,24.66,24.61,24.66,67800.0,15.6068,15.6385,15.6068,15.6385,67800.0
2010-12-02 13:50:00,24.65,24.67,24.64,24.66,97300.0,15.6322,15.6449,15.6258,15.6385,97300.0
2010-12-02 13:55:00,24.66,24.68,24.65,24.68,79000.0,15.6385,15.6512,15.6322,15.6512,79000.0
2010-12-02 14:00:00,24.67,24.7,24.67,24.68,103700.0,15.6449,15.6639,15.6449,15.6512,103700.0
2010-12-02 14:05:00,24.67,24.72,24.67,24.72,120300.0,15.6449,15.6766,15.6449,15.6766,120300.0
2010-12-02 14:10:00,24.72,24.74,24.71,24.73,50700.0,15.6766,15.6892,15.6702,15.6829,50700.0
2010-12-02 14:15:00,24.72,24.75,24.71,24.73,109500.0,15.6766,15.6956,15.6702,15.6829,109500.0
2010-12-02 14:20:00,24.74,24.8,24.74,24.78,151200.0,15.6892,15.7273,15.6892,15.7146,151200.0
2010-12-02 14:25:00,24.78,24.8,24.75,24.76,294300.0,15.7146,15.7273,15.6956,15.7019,294300.0
2010-12-02 14:30:00,24.76,24.79,24.75,24.75,155200.0,15.7019,15.721,15.6956,15.6956,155200.0
2010-12-02 14:35:00,24.76,24.76,24.73,24.74,89300.0,15.7019,15.7019,15.6829,15.6892,89300.0
2010-12-02 14:40:00,24.74,24.74,24.71,24.72,82700.0,15.6892,15.6892,15.6702,15.6766,82700.0
2010-12-02 14:45:00,24.72,24.72,24.71,24.72,39600.0,15.6766,15.6766,15.6702,15.6766,39600.0
2010-12-02 14:50:00,24.72,24.73,24.71,24.72,88900.0,15.6766,15.6829,15.6702,15.6766,88900.0
2010-12-02 14:55:00,24.73,24.73,24.7,24.7,119400.0,15.6829,15.6829,15.6639,15.6639,119400.0
2010-12-02 15:00:00,24.7,24.72,24.69,24.72,139500.0,15.6639,15.6766,15.6575,15.6766,139500.0
2010-12-02 15:05:00,24.72,24.75,24.71,24.75,91600.0,15.6766,15.6956,15.6702,15.6956,91600.0
2010-12-02 15:10:00,24.74,24.75,24.72,24.72,151200.0,15.6892,15.6956,15.6766,15.6766,151200.0
2010-12-02 15:15:00,24.72,24.73,24.71,24.72,341000.0,15.6766,15.6829,15.6702,15.6766,341000.0
2010-12-02 15:20:00,24.72,24.73,24.71,24.73,66700.0,15.6766,15.6829,15.6702,15.6829,66700.0
2010-12-02 15:25:00,24.73,24.73,24.69,24.7,141400.0,15.6829,15.6829,15.6575,15.6639,141400.0
2010-12-02 15:30:00,24.7,24.73,24.68,24.72,563100.0,15.6639,15.6829,15.6512,15.6766,563100.0
2010-12-02 15:35:00,24.72,24.73,24.71,24.72,200400.0,15.6766,15.6829,15.6702,15.6766,200400.0
2010-12-02 15:40:00,24.72,24.72,24.69,24.71,284900.0,15.6766,15.6766,15.6575,15.6702,284900.0
2010-12-02 15:45:00,24.71,24.75,24.68,24.75,518100.0,15.6702,15.6956,15.6512,15.6956,518100.0
2010-12-02 15:50:00,24.75,24.77,24.73,24.76,585900.0,15.6956,15.7083,15.6829,15.7019,585900.0
2010-12-02 15:55:00,24.75,24.8,24.75,24.75,1342900.0,15.6956,15.7273,15.6956,15.6956,1342900.0
2010-12-03 09:30:00,24.65,24.8,24.63,24.71,369300.0,15.6322,15.7273,15.6195,15.6702,369300.0
2010-12-03 09:35:00,24.72,24.75,24.61,24.67,268900.0,15.6766,15.6956,15.6068,15.6449,268900.0
2010-12-03 09:40:00,24.68,24.71,24.64,24.7,149400.0,15.6512,15.6702,15.6258,15.6639,149400.0
2010-12-03 09:45:00,24.71,24.72,24.63,24.68,126100.0,15.6702,15.6766,15.6195,15.6512,126100.0
2010-12-03 09:50:00,24.67,24.76,24.67,24.68,123700.0,15.6449,15.7019,15.6449,15.6512,123700.0
2010-12-03 09:55:00,24.68,24.74,24.65,24.71,112800.0,15.6512,15.6892,15.6322,15.6702,112800.0
2010-12-03 10:00:00,24.71,24.85,24.7,24.82,224800.0,15.6702,15.759,15.6639,15.74,224800.0
2010-12-03 10:05:00,24.82,24.92,24.81,24.9,344200.0,15.74,15.8034,15.7336,15.7907,344200.0
2010-12-03 10:10:00,24.89,24.9,24.82,24.87,151400.0,15.7844,15.7907,15.74,15.7717,151400.0
2010-12-03 10:15:00,24.86,24.9,24.77,24.81,113300.0,15.7653,15.7907,15.7083,15.7336,113300.0
2010-12-03 10:20:00,24.81,24.82,24.71,24.73,121200.0,15.7336,15.74,15.6702,15.6829,121200.0
2010-12-03 10:25:00,24.73,24.74,24.62,24.66,154700.0,15.6829,15.6892,15.6131,15.6385,154700.0
2010-12-03 10:30:00,24.65,24.72,24.64,24.71,198300.0,15.6322,15.6766,15.6258,15.6702,198300.0
2010-12-03 10:35:00,24.72,24.72,24.64,24.66,119900.0,15.6766,15.6766,15.6258,15.6385,119900.0
2010-12-03 10:40:00,24.66,24.73,24.62,24.63,102000.0,15.6385,15.6829,15.6131,15.6195,102000.0
2010-12-03 10:45:00,24.63,24.69,24.63,24.65,40600.0,15.6195,15.6575,15.6195,15.6322,40600.0
2010-12-03 10:50:00,24.65,24.74,24.64,24.74,64800.0,15.6322,15.6892,15.6258,15.6892,64800.0
2010-12-03 10:55:00,24.73,24.74,24.69,24.72,83400.0,15.6829,15.6892,15.6575,15.6766,83400.0
2010-12-03 11:00:00,24.72,24.72,24.68,24.68,53300.0,15.6766,15.6766,15.6512,15.6512,53300.0
2010-12-03 11:05:00,24.68,24.71,24.67,24.7,49100.0,15.6512,15.6702,15.6449,15.6639,49100.0
2010-12-03 11:10:00,24.7,24.7,24.67,24.67,70600.0,15.6639,15.6639,15.6449,15.6449,70600.0
2010-12-03 11:15:00,24.67,24.73,24.67,24.71,62500.0,15.6449,15.6829,15.6449,15.6702,62500.0
2010-12-03 11:20:00,24.7,24.71,24.67,24.67,53500.0,15.6639,15.6702,15.6449,15.6449,53500.0
2010-12-03 11:25:00,24.68,24.69,24.67,24.68,43200.0,15.6512,15.6575,15.6449,15.6512,43200.0
2010-12-03 11:30:00,24.68,24.7,24.64,24.65,69100.0,15.6512,15.6639,15.6258,15.6322,69100.0
2010-12-03 11:35:00,24.66,24.66,24.61,24.63,35600.0,15.6385,15.6385,15.6068,15.6195,35600.0
2010-12-03 11:40:00,24.63,24.65,24.63,24.65,18700.0,15.6195,15.6322,15.6195,15.6322,18700.0
2010-12-03 11:45:00,24.64,24.66,24.63,24.63,73000.0,15.6258,15.6385,15.6195,15.6195,73000.0
2010-12-03 11:50:00,24.64,24.65,24.61,24.61,39100.0,15.6258,15.6322,15.6068,15.6068,39100.0
2010-12-03 11:55:00,24.62,24.64,24.61,24.62,38600.0,15.6131,15.6258,15.6068,15.6131,38600.0
2010-12-03 12:00:00,24.62,24.65,24.62,24.62,86800.0,15.6131,15.6322,15.6131,15.6131,86800.0
2010-12-03 12:05:00,24.62,24.64,24.62,24.63,117900.0,15.6131,15.6258,15.6131,15.6195,117900.0
2010-12-03 12:10:00,24.63,24.64,24.62,24.63,44200.0,15.6195,15.6258,15.6131,15.6195,44200.0
2010-12-03 12:15:00,24.64,24.64,24.63,24.64,40700.0,15.6258,15.6258,15.6195,15.6258,40700.0
2010-12-03 12:20:00,24.64,24.64,24.62,24.63,15100.0,15.6258,15.6258,15.6131,15.6195,15100.0
2010-12-03 12:25:00,24.64,24.64,24.61,24.63,24900.0,15.6258,15.6258,15.6068,15.6195,24900.0
2010-12-03 12:30:00,24.63,24.64,24.62,24.63,35000.0,15.6195,15.6258,15.6131,15.6195,35000.0
2010-12-03 12:35:00,24.63,24.66,24.62,24.64,194800.0,15.6195,15.6385,15.6131,15.6258,194800.0
2010-12-03 12:40:00,24.64,24.65,24.63,24.63,76000.0,15.6258,15.6322,15.6195,15.6195,76000.0
2010-12-03 12:45:00,24.64,24.64,24.63,24.64,35700.0,15.6258,15.6258,15.6195,15.6258,35700.0
2010-12-03 12:50:00,24.64,24.64,24.62,24.64,55200.0,15.6258,15.6258,15.6131,15.6258,55200.0
2010-12-03 12:55:00,24.64,24.64,24.62,24.62,30300.0,15.6258,15.6258,15.6131,15.6131,30300.0
2010-12-03 13:00:00,24.63,24.64,24.62,24.64,71200.0,15.6195,15.6258,15.6131,15.6258,71200.0
2010-12-03 13:05:00,24.64,24.64,24.63,24.64,112700.0,15.6258,15.6258,15.6195,15.6258,112700.0
2010-12-03 13:10:00,24.63,24.64,24.63,24.64,19100.0,15.6195,15.6258,15.6195,15.6258,19100.0
2010-12-03 13:15:00,24.64,24.65,24.59,24.62,232300.0,15.6258,15.6322,15.5941,15.6131,232300.0
2010-12-03 13:20:00,24.62,24.62,24.6,24.61,153600.0,15.6131,15.6131,15.6005,15.6068,153600.0
2010-12-03 13:25:00,24.61,24.63,24.59,24.62,80900.0,15.6068,15.6195,15.5941,15.6131,80900.0
2010-12-03 13:30:00,24.62,24.63,24.6,24.61,52400.0,15.6131,15.6195,15.6005,15.6068,52400.0
2010-12-03 13:35:00,24.61,24.61,24.58,24.59,39700.0,15.6068,15.6068,15.5878,15.5941,39700.0
2010-12-03 13:40:00,24.59,24.64,24.59,24.64,81900.0,15.5941,15.6258,15.5941,15.6258,81900.0
2010-12-03 13:45:00,24.64,24.64,24.63,24.64,20400.0,15.6258,15.6258,15.6195,15.6258,20400.0
2010-12-03 13:50:00,24.64,24.65,24.63,24.63,56200.0,15.6258,15.6322,15.6195,15.6195,56200.0
2010-12-03 13:55:00,24.63,24.64,24.62,24.62,46900.0,15.6195,15.6258,15.6131,15.6131,46900.0
2010-12-03 14:00:00,24.63,24.64,24.62,24.63,96000.0,15.6195,15.6258,15.6131,15.6195,96000.0
2010-12-03 14:05:00,24.63,24.63,24.57,24.62,68200.0,15.6195,15.6195,15.5814,15.6131,68200.0
2010-12-03 14:10:00,24.61,24.64,24.61,24.62,86000.0,15.6068,15.6258,15.6068,15.6131,86000.0
2010-12-03 14:15:00,24.62,24.63,24.61,24.63,40900.0,15.6131,15.6195,15.6068,15.6195,40900.0
2010-12-03 14:20:00,24.63,24.63,24.61,24.61,50800.0,15.6195,15.6195,15.6068,15.6068,50800.0
2010-12-03 14:25:00,24.61,24.63,24.61,24.63,27400.0,15.6068,15.6195,15.6068,15.6195,27400.0
2010-12-03 14:30:00,24.62,24.63,24.62,24.63,52400.0,15.6131,15.6195,15.6131,15.6195,52400.0
2010-12-03 14:35:00,24.63,24.65,24.62,24.65,95000.0,15.6195,15.6322,15.6131,15.6322,95000.0
2010-12-03 14:40:00,24.64,24.65,24.63,24.65,71400.0,15.6258,15.6322,15.6195,15.6322,71400.0
2010-12-03 14:45:00,24.65,24.65,24.64,24.65,118000.0,15.6322,15.6322,15.6258,15.6322,118000.0
2010-12-03 14:50:00,24.64,24.65,24.64,24.64,72700.0,15.6258,15.6322,15.6258,15.6258,72700.0
2010-12-03 14:55:00,24.65,24.65,24.63,24.65,87600.0,15.6322,15.6322,15.6195,15.6322,87600.0
2010-12-03 15:00:00,24.65,24.65,24.6,24.61,291500.0,15.6322,15.6322,15.6005,15.6068,291500.0
2010-12-03 15:05:00,24.61,24.61,24.58,24.6,175600.0,15.6068,15.6068,15.5878,15.6005,175600.0
2010-12-03 15:10:00,24.6,24.6,24.59,24.59,57500.0,15.6005,15.6005,15.5941,15.5941,57500.0
2010-12-03 15:15:00,24.6,24.63,24.59,24.62,124500.0,15.6005,15.6195,15.5941,15.6131,124500.0
2010-12-03 15:20:00,24.62,24.64,24.61,24.63,294900.0,15.6131,15.6258,15.6068,15.6195,294900.0
2010-12-03 15:25:00,24.63,24.64,24.62,24.64,204100.0,15.6195,15.6258,15.6131,15.6258,204100.0
2010-12-03 15:30:00,24.64,24.65,24.62,24.64,403700.0,15.6258,15.6322,15.6131,15.6258,403700.0
2010-12-03 15:35:00,24.64,24.75,24.63,24.75,371300.0,15.6258,15.6956,15.6195,15.6956,371300.0
2010-12-03 15:40:00,24.75,24.83,24.74,24.79,458800.0,15.6956,15.7463,15.6892,15.721,458800.0
2010-12-03 15:45:00,24.8,24.85,24.79,24.82,440600.0,15.7273,15.759,15.721,15.74,440600.0
2010-12-03 15:50:00,24.82,24.85,24.79,24.8,772600.0,15.74,15.759,15.721,15.7273,772600.0
2010-12-03 15:55:00,24.8,24.8,24.74,24.77,941200.0,15.7273,15.7273,15.6892,15.7083,941200.0
2010-12-06 09:30:00,24.59,24.67,24.52,24.64,118600.0,15.5941,15.6449,15.5497,15.6258,118600.0
2010-12-06 09:35:00,24.64,24.73,24.61,24.73,184900.0,15.6258,15.6829,15.6068,15.6829,184900.0
2010-12-06 09:40:00,24.73,24.75,24.67,24.73,252000.0,15.6829,15.6956,15.6449,15.6829,252000.0
2010-12-06 09:45:00,24.74,24.74,24.65,24.67,115900.0,15.6892,15.6892,15.6322,15.6449,115900.0
2010-12-06 09:50:00,24.67,24.69,24.63,24.64,126500.0,15.6449,15.6575,15.6195,15.6258,126500.0
2010-12-06 09:55:00,24.64,24.66,24.6,24.63,135800.0,15.6258,15.6385,15.6005,15.6195,135800.0
2010-12-06 10:00:00,24.64,24.68,24.63,24.68,66100.0,15.6258,15.6512,15.6195,15.6512,66100.0
2010-12-06 10:05:00,24.69,24.71,24.64,24.66,209900.0,15.6575,15.6702,15.6258,15.6385,209900.0
2010-12-06 10:10:00,24.66,24.7,24.66,24.68,71900.0,15.6385,15.6639,15.6385,15.6512,71900.0
2010-12-06 10:15:00,24.68,24.7,24.65,24.7,64800.0,15.6512,15.6639,15.6322,15.6639,64800.0
2010-12-06 10:20:00,24.7,24.71,24.64,24.7,83100.0,15.6639,15.6702,15.6258,15.6639,83100.0
2010-12-06 10:25:00,24.69,24.73,24.66,24.73,67300.0,15.6575,15.6829,15.6385,15.6829,67300.0
2010-12-06 10:30:00,24.73,24.76,24.69,24.72,139000.0,15.6829,15.7019,15.6575,15.6766,139000.0
2010-12-06 10:35:00,24.71,24.74,24.71,24.73,54600.0,15.6702,15.6892,15.6702,15.6829,54600.0
2010-12-06 10:40:00,24.74,24.74,24.66,24.71,50700.0,15.6892,15.6892,15.6385,15.6702,50700.0
2010-12-06 10:45:00,24.7,24.73,24.69,24.72,62700.0,15.6639,15.6829,15.6575,15.6766,62700.0
2010-12-06 10:50:00,24.73,24.73,24.64,24.69,49400.0,15.6829,15.6829,15.6258,15.6575,49400.0
2010-12-06 10:55:00,24.69,24.7,24.65,24.67,82600.0,15.6575,15.6639,15.6322,15.6449,82600.0
2010-12-06 11:00:00,24.67,24.69,24.65,24.67,57400.0,15.6449,15.6575,15.6322,15.6449,57400.0
2010-12-06 11:05:00,24.67,24.74,24.67,24.74,61400.0,15.6449,15.6892,15.6449,15.6892,61400.0
2010-12-06 11:10:00,24.74,24.77,24.71,24.74,90600.0,15.6892,15.7083,15.6702,15.6892,90600.0
2010-12-06 11:15:00,24.75,24.75,24.7,24.71,35600.0,15.6956,15.6956,15.6639,15.6702,35600.0
2010-12-06 11:20:00,24.71,24.75,24.7,24.72,40000.0,15.6702,15.6956,15.6639,15.6766,40000.0
2010-12-06 11:25:00,24.72,24.74,24.7,24.73,44400.0,15.6766,15.6892,15.6639,15.6829,44400.0
2010-12-06 11:30:00,24.73,24.74,24.66,24.67,100900.0,15.6829,15.6892,15.6385,15.6449,100900.0
2010-12-06 11:35:00,24.67,24.7,24.64,24.64,155400.0,15.6449,15.6639,15.6258,15.6258,155400.0
2010-12-06 11:40:00,24.65,24.67,24.65,24.67,22100.0,15.6322,15.6449,15.6322,15.6449,22100.0
2010-12-06 11:45:00,24.67,24.71,24.65,24.66,69200.0,15.6449,15.6702,15.6322,15.6385,69200.0
2010-12-06 11:50:00,24.67,24.67,24.63,24.64,58600.0,15.6449,15.6449,15.6195,15.6258,58600.0
2010-12-06 11:55:00,24.64,24.67,24.63,24.67,26300.0,15.6258,15.6449,15.6195,15.6449,26300.0
2010-12-06 12:00:00,24.66,24.71,24.66,24.69,38400.0,15.6385,15.6702,15.6385,15.6575,38400.0
2010-12-06 12:05:00,24.7,24.7,24.66,24.68,39500.0,15.6639,15.6639,15.6385,15.6512,39500.0
2010-12-06 12:10:00,24.67,24.69,24.63,24.68,59700.0,15.6449,15.6575,15.6195,15.6512,59700.0
2010-12-06 12:15:00,24.69,24.69,24.67,24.67,21600.0,15.6575,15.6575,15.6449,15.6449,21600.0
2010-12-06 12:20:00,24.68,24.68,24.64,24.65,64400.0,15.6512,15.6512,15.6258,15.6322,64400.0
2010-12-06 12:25:00,24.65,24.7,24.64,24.69,176100.0,15.6322,15.6639,15.6258,15.6575,176100.0
2010-12-06 12:30:00,24.69,24.73,24.69,24.72,133400.0,15.6575,15.6829,15.6575,15.6766,133400.0
2010-12-06 12:35:00,24.72,24.74,24.71,24.73,74400.0,15.6766,15.6892,15.6702,15.6829,74400.0
2010-12-06 12:40:00,24.74,24.74,24.71,24.72,28700.0,15.6892,15.6892,15.6702,15.6766,28700.0
2010-12-06 12:45:00,24.72,24.73,24.68,24.69,79200.0,15.6766,15.6829,15.6512,15.6575,79200.0
2010-12-06 12:50:00,24.69,24.7,24.67,24.67,34200.0,15.6575,15.6639,15.6449,15.6449,34200.0
2010-12-06 12:55:00,24.67,24.72,24.67,24.71,49700.0,15.6449,15.6766,15.6449,15.6702,49700.0
2010-12-06 13:00:00,24.72,24.74,24.71,24.74,22600.0,15.6766,15.6892,15.6702,15.6892,22600.0
2010-12-06 13:05:00,24.73,24.74,24.71,24.71,35200.0,15.6829,15.6892,15.6702,15.6702,35200.0
2010-12-06 13:10:00,24.71,24.73,24.69,24.71,39900.0,15.6702,15.6829,15.6575,15.6702,39900.0
2010-12-06 13:15:00,24.71,24.71,24.68,24.68,27300.0,15.6702,15.6702,15.6512,15.6512,27300.0
2010-12-06 13:20:00,24.68,24.7,24.68,24.69,33300.0,15.6512,15.6639,15.6512,15.6575,33300.0
2010-12-06 13:25:00,24.7,24.7,24.67,24.68,31600.0,15.6639,15.6639,15.6449,15.6512,31600.0
2010-12-06 13:30:00,24.69,24.71,24.68,24.69,132400.0,15.6575,15.6702,15.6512,15.6575,132400.0
2010-12-06 13:35:00,24.71,24.74,24.7,24.72,164200.0,15.6702,15.6892,15.6639,15.6766,164200.0
2010-12-06 13:40:00,24.72,24.74,24.71,24.73,65500.0,15.6766,15.6892,15.6702,15.6829,65500.0
2010-12-06 13:45:00,24.73,24.74,24.71,24.73,41600.0,15.6829,15.6892,15.6702,15.6829,41600.0
2010-12-06 13:50:00,24.73,24.74,24.72,24.72,33800.0,15.6829,15.6892,15.6766,15.6766,33800.0
2010-12-06 13:55:00,24.72,24.74,24.71,24.74,36300.0,15.6766,15.6892,15.6702,15.6892,36300.0
2010-12-06 14:00:00,24.74,24.74,24.72,24.74,40900.0,15.6892,15.6892,15.6766,15.6892,40900.0
2010-12-06 14:05:00,24.73,24.74,24.73,24.74,17700.0,15.6829,15.6892,15.6829,15.6892,17700.0
2010-12-06 14:10:00,24.74,24.74,24.73,24.74,20100.0,15.6892,15.6892,15.6829,15.6892,20100.0
2010-12-06 14:15:00,24.74,24.78,24.73,24.76,73400.0,15.6892,15.7146,15.6829,15.7019,73400.0
2010-12-06 14:20:00,24.76,24.77,24.75,24.75,39400.0,15.7019,15.7083,15.6956,15.6956,39400.0
2010-12-06 14:25:00,24.76,24.76,24.71,24.72,42500.0,15.7019,15.7019,15.6702,15.6766,42500.0
2010-12-06 14:30:00,24.71,24.72,24.71,24.72,19000.0,15.6702,15.6766,15.6702,15.6766,19000.0
2010-12-06 14:35:00,24.72,24.74,24.71,24.71,222500.0,15.6766,15.6892,15.6702,15.6702,222500.0
2010-12-06 14:40:00,24.71,24.74,24.69,24.74,70500.0,15.6702,15.6892,15.6575,15.6892,70500.0
2010-12-06 14:45:00,24.74,24.78,24.74,24.76,31000.0,15.6892,15.7146,15.6892,15.7019,31000.0
2010-12-06 14:50:00,24.76,24.77,24.75,24.75,36500.0,15.7019,15.7083,15.6956,15.6956,36500.0
2010-12-06 14:55:00,24.76,24.76,24.74,24.75,38400.0,15.7019,15.7019,15.6892,15.6956,38400.0
2010-12-06 15:00:00,24.75,24.83,24.75,24.83,181300.0,15.6956,15.7463,15.6956,15.7463,181300.0
2010-12-06 15:05:00,24.82,24.83,24.8,24.81,112400.0,15.74,15.7463,15.7273,15.7336,112400.0
2010-12-06 15:10:00,24.81,24.81,24.76,24.76,161000.0,15.7336,15.7336,15.7019,15.7019,161000.0
2010-12-06 15:15:00,24.77,24.77,24.71,24.74,370700.0,15.7083,15.7083,15.6702,15.6892,370700.0
2010-12-06 15:20:00,24.74,24.74,24.71,24.72,94600.0,15.6892,15.6892,15.6702,15.6766,94600.0
2010-12-06 15:25:00,24.73,24.73,24.68,24.69,114600.0,15.6829,15.6829,15.6512,15.6575,114600.0
2010-12-06 15:30:00,24.68,24.71,24.67,24.67,177400.0,15.6512,15.6702,15.6449,15.6449,177400.0
2010-12-06 15:35:00,24.67,24.7,24.67,24.69,162000.0,15.6449,15.6639,15.6449,15.6575,162000.0
2010-12-06 15:40:00,24.7,24.73,24.69,24.7,176000.0,15.6639,15.6829,15.6575,15.6639,176000.0
2010-12-06 15:45:00,24.7,24.71,24.65,24.7,272300.0,15.6639,15.6702,15.6322,15.6639,272300.0
2010-12-06 15:50:00,24.7,24.7,24.64,24.65,298000.0,15.6639,15.6639,15.6258,15.6322,298000.0
2010-12-06 15:55:00,24.64,24.67,24.63,24.66,433400.0,15.6258,15.6449,15.6195,15.6385,433400.0
2010-12-07 09:30:00,24.88,25.08,24.81,24.83,424100.0,15.778,15.9049,15.7336,15.7463,424100.0
2010-12-07 09:35:00,24.83,24.84,24.68,24.71,455200.0,15.7463,15.7527,15.6512,15.6702,455200.0
2010-12-07 09:40:00,24.7,24.76,24.68,24.74,516900.0,15.6639,15.7019,15.6512,15.6892,516900.0
2010-12-07 09:45:00,24.74,24.75,24.67,24.68,256300.0,15.6892,15.6956,15.6449,15.6512,256300.0
2010-12-07 09:50:00,24.68,24.68,24.61,24.62,229600.0,15.6512,15.6512,15.6068,15.6131,229600.0
2010-12-07 09:55:00,24.63,24.63,24.51,24.52,337200.0,15.6195,15.6195,15.5434,15.5497,337200.0
2010-12-07 10:00:00,24.52,24.57,24.48,24.49,348300.0,15.5497,15.5814,15.5244,15.5307,348300.0
2010-12-07 10:05:00,24.48,24.5,24.39,24.4,240600.0,15.5244,15.537,15.4673,15.4736,240600.0
2010-12-07 10:10:00,24.39,24.42,24.36,24.38,558400.0,15.4673,15.4863,15.4483,15.4609,558400.0
2010-12-07 10:15:00,24.38,24.44,24.37,24.43,313800.0,15.4609,15.499,15.4546,15.4927,313800.0
2010-12-07 10:20:00,24.44,24.52,24.43,24.5,231100.0,15.499,15.5497,15.4927,15.537,231100.0
2010-12-07 10:25:00,24.51,24.52,24.44,24.45,252200.0,15.5434,15.5497,15.499,15.5053,252200.0
2010-12-07 10:30:00,24.44,24.45,24.38,24.44,252500.0,15.499,15.5053,15.4609,15.499,252500.0
2010-12-07 10:35:00,24.44,24.47,24.39,24.4,197800.0,15.499,15.518,15.4673,15.4736,197800.0
2010-12-07 10:40:00,24.41,24.41,24.36,24.4,223500.0,15.48,15.48,15.4483,15.4736,223500.0
2010-12-07 10:45:00,24.41,24.53,24.41,24.52,271400.0,15.48,15.5561,15.48,15.5497,271400.0
2010-12-07 10:50:00,24.51,24.52,24.48,24.49,239900.0,15.5434,15.5497,15.5244,15.5307,239900.0
2010-12-07 10:55:00,24.5,24.55,24.49,24.54,199800.0,15.537,15.5688,15.5307,15.5624,199800.0
2010-12-07 11:00:00,24.53,24.54,24.51,24.51,145400.0,15.5561,15.5624,15.5434,15.5434,145400.0
2010-12-07 11:05:00,24.51,24.52,24.49,24.49,220800.0,15.5434,15.5497,15.5307,15.5307,220800.0
2010-12-07 11:10:00,24.49,24.51,24.46,24.49,187000.0,15.5307,15.5434,15.5117,15.5307,187000.0
2010-12-07 11:15:00,24.49,24.5,24.43,24.44,274700.0,15.5307,15.537,15.4927,15.499,274700.0
2010-12-07 11:20:00,24.43,24.43,24.37,24.37,193300.0,15.4927,15.4927,15.4546,15.4546,193300.0
2010-12-07 11:25:00,24.37,24.37,24.31,24.31,174000.0,15.4546,15.4546,15.4166,15.4166,174000.0
2010-12-07 11:30:00,24.32,24.36,24.31,24.36,127400.0,15.4229,15.4483,15.4166,15.4483,127400.0
2010-12-07 11:35:00,24.36,24.36,24.31,24.33,174600.0,15.4483,15.4483,15.4166,15.4292,174600.0
2010-12-07 11:40:00,24.33,24.43,24.32,24.4,185300.0,15.4292,15.4927,15.4229,15.4736,185300.0
2010-12-07 11:45:00,24.4,24.41,24.32,24.33,215900.0,15.4736,15.48,15.4229,15.4292,215900.0
2010-12-07 11:50:00,24.32,24.38,24.32,24.38,109300.0,15.4229,15.4609,15.4229,15.4609,109300.0
2010-12-07 11:55:00,24.38,24.39,24.33,24.34,93000.0,15.4609,15.4673,15.4292,15.4356,93000.0
2010-12-07 12:00:00,24.35,24.36,24.32,24.34,110100.0,15.4419,15.4483,15.4229,15.4356,110100.0
2010-12-07 12:05:00,24.35,24.36,24.3,24.33,241800.0,15.4419,15.4483,15.4102,15.4292,241800.0
2010-12-07 12:10:00,24.32,24.34,24.31,24.32,118500.0,15.4229,15.4356,15.4166,15.4229,118500.0
2010-12-07 12:15:00,24.31,24.34,24.27,24.29,269500.0,15.4166,15.4356,15.3912,15.4039,269500.0
2010-12-07 12:20:00,24.28,24.33,24.28,24.31,150200.0,15.3975,15.4292,15.3975,15.4166,150200.0
2010-12-07 12:25:00,24.3,24.32,24.29,24.31,102300.0,15.4102,15.4229,15.4039,15.4166,102300.0
2010-12-07 12:30:00,24.31,24.31,24.29,24.3,131800.0,15.4166,15.4166,15.4039,15.4102,131800.0
2010-12-07 12:35:00,24.3,24.31,24.28,24.3,151700.0,15.4102,15.4166,15.3975,15.4102,151700.0
2010-12-07 12:40:00,24.3,24.31,24.28,24.28,78500.0,15.4102,15.4166,15.3975,15.3975,78500.0
2010-12-07 12:45:00,24.28,24.29,24.26,24.27,140700.0,15.3975,15.4039,15.3848,15.3912,140700.0
2010-12-07 12:50:00,24.28,24.34,24.28,24.34,152600.0,15.3975,15.4356,15.3975,15.4356,152600.0
2010-12-07 12:55:00,24.33,24.37,24.33,24.37,216700.0,15.4292,15.4546,15.4292,15.4546,216700.0
2010-12-07 13:00:00,24.37,24.43,24.33,24.42,216700.0,15.4546,15.4927,15.4292,15.4863,216700.0
2010-12-07 13:05:00,24.43,24.45,24.4,24.41,145700.0,15.4927,15.5053,15.4736,15.48,145700.0
2010-12-07 13:10:00,24.41,24.41,24.39,24.4,107300.0,15.48,15.48,15.4673,15.4736,107300.0
2010-12-07 13:15:00,24.4,24.4,24.37,24.37,127300.0,15.4736,15.4736,15.4546,15.4546,127300.0
2010-12-07 13:20:00,24.38,24.41,24.37,24.4,48800.0,15.4609,15.48,15.4546,15.4736,48800.0
2010-12-07 13:25:00,24.39,24.4,24.37,24.38,75800.0,15.4673,15.4736,15.4546,15.4609,75800.0
2010-12-07 13:30:00,24.38,24.39,24.36,24.37,89700.0,15.4609,15.4673,15.4483,15.4546,89700.0
2010-12-07 13:35:00,24.38,24.39,24.34,24.38,116800.0,15.4609,15.4673,15.4356,15.4609,116800.0
2010-12-07 13:40:00,24.38,24.38,24.35,24.37,75700.0,15.4609,15.4609,15.4419,15.4546,75700.0
2010-12-07 13:45:00,24.37,24.42,24.35,24.42,64500.0,15.4546,15.4863,15.4419,15.4863,64500.0
2010-12-07 13:50:00,24.42,24.45,24.4,24.41,142100.0,15.4863,15.5053,15.4736,15.48,142100.0
2010-12-07 13:55:00,24.41,24.42,24.39,24.4,41600.0,15.48,15.4863,15.4673,15.4736,41600.0
2010-12-07 14:00:00,24.4,24.45,24.39,24.45,108500.0,15.4736,15.5053,15.4673,15.5053,108500.0
2010-12-07 14:05:00,24.44,24.45,24.4,24.4,96500.0,15.499,15.5053,15.4736,15.4736,96500.0
2010-12-07 14:10:00,24.4,24.43,24.4,24.4,106500.0,15.4736,15.4927,15.4736,15.4736,106500.0
2010-12-07 14:15:00,24.4,24.41,24.38,24.4,86700.0,15.4736,15.48,15.4609,15.4736,86700.0
2010-12-07 14:20:00,24.4,24.43,24.39,24.42,122600.0,15.4736,15.4927,15.4673,15.4863,122600.0
2010-12-07 14:25:00,24.42,24.45,24.42,24.44,121800.0,15.4863,15.5053,15.4863,15.499,121800.0
2010-12-07 14:30:00,24.44,24.44,24.43,24.44,85100.0,15.499,15.499,15.4927,15.499,85100.0
2010-12-07 14:35:00,24.44,24.47,24.44,24.45,195900.0,15.499,15.518,15.499,15.5053,195900.0
2010-12-07 14:40:00,24.46,24.49,24.45,24.48,165700.0,15.5117,15.5307,15.5053,15.5244,165700.0
2010-12-07 14:45:00,24.48,24.54,24.48,24.52,144000.0,15.5244,15.5624,15.5244,15.5497,144000.0
2010-12-07 14:50:00,24.52,24.54,24.49,24.5,248800.0,15.5497,15.5624,15.5307,15.537,248800.0
2010-12-07 14:55:00,24.51,24.51,24.4,24.42,336800.0,15.5434,15.5434,15.4736,15.4863,336800.0
2010-12-07 15:00:00,24.42,24.47,24.41,24.45,495400.0,15.4863,15.518,15.48,15.5053,495400.0
2010-12-07 15:05:00,24.45,24.48,24.44,24.47,379800.0,15.5053,15.5244,15.499,15.518,379800.0
2010-12-07 15:10:00,24.47,24.58,24.46,24.53,508700.0,15.518,15.5878,15.5117,15.5561,508700.0
2010-12-07 15:15:00,24.54,24.54,24.45,24.47,317000.0,15.5624,15.5624,15.5053,15.518,317000.0
2010-12-07 15:20:00,24.48,24.48,24.39,24.42,283000.0,15.5244,15.5244,15.4673,15.4863,283000.0
2010-12-07 15:25:00,24.41,24.44,24.38,24.42,252900.0,15.48,15.499,15.4609,15.4863,252900.0
2010-12-07 15:30:00,24.43,24.43,24.38,24.4,206300.0,15.4927,15.4927,15.4609,15.4736,206300.0
2010-12-07 15:35:00,24.39,24.43,24.39,24.43,225500.0,15.4673,15.4927,15.4673,15.4927,225500.0
2010-12-07 15:40:00,24.43,24.43,24.37,24.38,407900.0,15.4927,15.4927,15.4546,15.4609,407900.0
2010-12-07 15:45:00,24.38,24.41,24.35,24.39,423300.0,15.4609,15.48,15.4419,15.4673,423300.0
2010-12-07 15:50:00,24.38,24.4,24.35,24.38,300600.0,15.4609,15.4736,15.4419,15.4609,300600.0
2010-12-07 15:55:00,24.38,24.39,24.34,24.38,600700.0,15.4609,15.4673,15.4356,15.4609,600700.0
2010-12-08 09:30:00,24.41,24.56,24.38,24.53,180400.0,15.48,15.5751,15.4609,15.5561,180400.0
2010-12-08 09:35:00,24.53,24.71,24.53,24.7,281500.0,15.5561,15.6702,15.5561,15.6639,281500.0
2010-12-08 09:40:00,24.71,24.73,24.55,24.59,199000.0,15.6702,15.6829,15.5688,15.5941,199000.0
2010-12-08 09:45:00,24.58,24.67,24.58,24.61,145900.0,15.5878,15.6449,15.5878,15.6068,145900.0
2010-12-08 09:50:00,24.61,24.66,24.56,24.56,186300.0,15.6068,15.6385,15.5751,15.5751,186300.0
2010-12-08 09:55:00,24.57,24.62,24.54,24.62,97700.0,15.5814,15.6131,15.5624,15.6131,97700.0
2010-12-08 10:00:00,24.62,24.67,24.6,24.65,195100.0,15.6131,15.6449,15.6005,15.6322,195100.0
2010-12-08 10:05:00,24.64,24.66,24.62,24.65,104300.0,15.6258,15.6385,15.6131,15.6322,104300.0
2010-12-08 10:10:00,24.65,24.65,24.57,24.6,190000.0,15.6322,15.6322,15.5814,15.6005,190000.0
2010-12-08 10:15:00,24.6,24.61,24.54,24.54,127200.0,15.6005,15.6068,15.5624,15.5624,127200.0
2010-12-08 10:20:00,24.54,24.55,24.43,24.49,222200.0,15.5624,15.5688,15.4927,15.5307,222200.0
2010-12-08 10:25:00,24.48,24.54,24.47,24.49,128800.0,15.5244,15.5624,15.518,15.5307,128800.0
2010-12-08 10:30:00,24.49,24.5,24.47,24.49,172100.0,15.5307,15.537,15.518,15.5307,172100.0
2010-12-08 10:35:00,24.49,24.49,24.46,24.49,191300.0,15.5307,15.5307,15.5117,15.5307,191300.0
2010-12-08 10:40:00,24.49,24.56,24.46,24.56,291800.0,15.5307,15.5751,15.5117,15.5751,291800.0
2010-12-08 10:45:00,24.56,24.58,24.5,24.5,192100.0,15.5751,15.5878,15.537,15.537,192100.0
2010-12-08 10:50:00,24.5,24.56,24.48,24.55,89900.0,15.537,15.5751,15.5244,15.5688,89900.0
2010-12-08 10:55:00,24.55,24.59,24.52,24.59,216500.0,15.5688,15.5941,15.5497,15.5941,216500.0
2010-12-08 11:00:00,24.59,24.61,24.56,24.6,102200.0,15.5941,15.6068,15.5751,15.6005,102200.0
2010-12-08 11:05:00,24.61,24.65,24.6,24.64,163200.0,15.6068,15.6322,15.6005,15.6258,163200.0
2010-12-08 11:10:00,24.63,24.68,24.63,24.68,164800.0,15.6195,15.6512,15.6195,15.6512,164800.0
2010-12-08 11:15:00,24.67,24.69,24.63,24.64,157000.0,15.6449,15.6575,15.6195,15.6258,157000.0
2010-12-08 11:20:00,24.64,24.68,24.63,24.65,195000.0,15.6258,15.6512,15.6195,15.6322,195000.0
2010-12-08 11:25:00,24.66,24.67,24.64,24.67,102900.0,15.6385,15.6449,15.6258,15.6449,102900.0
2010-12-08 11:30:00,24.67,24.68,24.64,24.68,94300.0,15.6449,15.6512,15.6258,15.6512,94300.0
2010-12-08 11:35:00,24.68,24.68,24.64,24.64,59400.0,15.6512,15.6512,15.6258,15.6258,59400.0
2010-12-08 11:40:00,24.65,24.66,24.64,24.64,93000.0,15.6322,15.6385,15.6258,15.6258,93000.0
2010-12-08 11:45:00,24.64,24.75,24.64,24.75,116100.0,15.6258,15.6956,15.6258,15.6956,116100.0
2010-12-08 11:50:00,24.75,24.78,24.74,24.76,154800.0,15.6956,15.7146,15.6892,15.7019,154800.0
2010-12-08 11:55:00,24.77,24.79,24.76,24.78,52500.0,15.7083,15.721,15.7019,15.7146,52500.0
2010-12-08 12:00:00,24.78,24.8,24.74,24.75,133500.0,15.7146,15.7273,15.6892,15.6956,133500.0
2010-12-08 12:05:00,24.74,24.78,24.73,24.74,137600.0,15.6892,15.7146,15.6829,15.6892,137600.0
2010-12-08 12:10:00,24.74,24.8,24.73,24.8,133200.0,15.6892,15.7273,15.6829,15.7273,133200.0
2010-12-08 12:15:00,24.8,24.82,24.79,24.82,115000.0,15.7273,15.74,15.721,15.74,115000.0
2010-12-08 12:20:00,24.83,24.9,24.83,24.86,100800.0,15.7463,15.7907,15.7463,15.7653,100800.0
2010-12-08 12:25:00,24.86,24.87,24.84,24.85,69000.0,15.7653,15.7717,15.7527,15.759,69000.0
2010-12-08 12:30:00,24.85,24.87,24.84,24.87,99700.0,15.759,15.7717,15.7527,15.7717,99700.0
2010-12-08 12:35:00,24.87,24.87,24.85,24.87,43700.0,15.7717,15.7717,15.759,15.7717,43700.0
2010-12-08 12:40:00,24.86,24.92,24.86,24.91,108500.0,15.7653,15.8034,15.7653,15.7971,108500.0
2010-12-08 12:45:00,24.92,24.93,24.82,24.83,155600.0,15.8034,15.8097,15.74,15.7463,155600.0
2010-12-08 12:50:00,24.83,24.85,24.81,24.83,103600.0,15.7463,15.759,15.7336,15.7463,103600.0
2010-12-08 12:55:00,24.82,24.87,24.8,24.87,100100.0,15.74,15.7717,15.7273,15.7717,100100.0
2010-12-08 13:00:00,24.87,24.9,24.84,24.9,76900.0,15.7717,15.7907,15.7527,15.7907,76900.0
2010-12-08 13:05:00,24.9,24.92,24.89,24.91,67500.0,15.7907,15.8034,15.7844,15.7971,67500.0
2010-12-08 13:10:00,24.91,24.94,24.91,24.93,71100.0,15.7971,15.8161,15.7971,15.8097,71100.0
2010-12-08 13:15:00,24.93,24.94,24.9,24.92,86000.0,15.8097,15.8161,15.7907,15.8034,86000.0
2010-12-08 13:20:00,24.92,24.95,24.91,24.95,123600.0,15.8034,15.8224,15.7971,15.8224,123600.0
2010-12-08 13:25:00,24.95,24.98,24.95,24.97,107600.0,15.8224,15.8414,15.8224,15.8351,107600.0
2010-12-08 13:30:00,24.97,24.98,24.95,24.98,63800.0,15.8351,15.8414,15.8224,15.8414,63800.0
2010-12-08 13:35:00,24.98,25.02,24.97,25.01,182300.0,15.8414,15.8668,15.8351,15.8605,182300.0
2010-12-08 13:40:00,25.0,25.04,24.99,25.02,153200.0,15.8541,15.8795,15.8478,15.8668,153200.0
2010-12-08 13:45:00,25.01,25.03,24.99,25.0,138700.0,15.8605,15.8732,15.8478,15.8541,138700.0
2010-12-08 13:50:00,25.0,25.01,24.98,24.99,132100.0,15.8541,15.8605,15.8414,15.8478,132100.0
2010-12-08 13:55:00,24.99,25.02,24.98,25.0,93200.0,15.8478,15.8668,15.8414,15.8541,93200.0
2010-12-08 14:00:00,25.0,25.0,24.97,24.99,89500.0,15.8541,15.8541,15.8351,15.8478,89500.0
2010-12-08 14:05:00,24.99,25.03,24.97,25.01,85900.0,15.8478,15.8732,15.8351,15.8605,85900.0
2010-12-08 14:10:00,25.0,25.05,24.99,25.05,94400.0,15.8541,15.8858,15.8478,15.8858,94400.0
2010-12-08 14:15:00,25.05,25.08,25.04,25.06,125700.0,15.8858,15.9049,15.8795,15.8922,125700.0
2010-12-08 14:20:00,25.06,25.06,25.01,25.02,116100.0,15.8922,15.8922,15.8605,15.8668,116100.0
2010-12-08 14:25:00,25.02,25.03,24.99,25.0,132500.0,15.8668,15.8732,15.8478,15.8541,132500.0
2010-12-08 14:30:00,24.99,25.08,24.99,25.07,120500.0,15.8478,15.9049,15.8478,15.8985,120500.0
2010-12-08 14:35:00,25.07,25.09,25.05,25.05,121600.0,15.8985,15.9112,15.8858,15.8858,121600.0
2010-12-08 14:40:00,25.05,25.09,25.03,25.07,119400.0,15.8858,15.9112,15.8732,15.8985,119400.0
2010-12-08 14:45:00,25.07,25.07,25.02,25.02,65600.0,15.8985,15.8985,15.8668,15.8668,65600.0
2010-12-08 14:50:00,25.02,25.06,25.01,25.05,100400.0,15.8668,15.8922,15.8605,15.8858,100400.0
2010-12-08 14:55:00,25.05,25.08,25.04,25.06,163300.0,15.8858,15.9049,15.8795,15.8922,163300.0
2010-12-08 15:00:00,25.06,25.08,25.05,25.08,265100.0,15.8922,15.9049,15.8858,15.9049,265100.0
2010-12-08 15:05:00,25.08,25.08,25.03,25.03,216500.0,15.9049,15.9049,15.8732,15.8732,216500.0
2010-12-08 15:10:00,25.02,25.03,25.0,25.02,213700.0,15.8668,15.8732,15.8541,15.8668,213700.0
2010-12-08 15:15:00,25.01,25.02,25.0,25.0,219200.0,15.8605,15.8668,15.8541,15.8541,219200.0
2010-12-08 15:20:00,25.0,25.01,24.98,25.0,127400.0,15.8541,15.8605,15.8414,15.8541,127400.0
2010-12-08 15:25:00,25.0,25.01,25.0,25.0,120100.0,15.8541,15.8605,15.8541,15.8541,120100.0
2010-12-08 15:30:00,25.0,25.05,24.99,25.05,332200.0,15.8541,15.8858,15.8478,15.8858,332200.0
2010-12-08 15:35:00,25.05,25.1,25.04,25.1,404100.0,15.8858,15.9175,15.8795,15.9175,404100.0
2010-12-08 15:40:00,25.1,25.11,25.09,25.11,288000.0,15.9175,15.9239,15.9112,15.9239,288000.0
2010-12-08 15:45:00,25.1,25.13,25.08,25.13,386500.0,15.9175,15.9366,15.9049,15.9366,386500.0
2010-12-08 15:50:00,25.13,25.14,25.11,25.14,460800.0,15.9366,15.9429,15.9239,15.9429,460800.0
2010-12-08 15:55:00,25.14,25.17,25.13,25.15,1089900.0,15.9429,15.9619,15.9366,15.9493,1089900.0
2010-12-09 09:30:00,25.3,25.63,25.28,25.58,553100.0,16.0444,16.2537,16.0317,16.2219,553100.0
2010-12-09 09:35:00,25.58,25.73,25.53,25.65,555100.0,16.2219,16.3171,16.1902,16.2663,555100.0
2010-12-09 09:40:00,25.65,25.7,25.5,25.53,583400.0,16.2663,16.298,16.1712,16.1902,583400.0
2010-12-09 09:45:00,25.53,25.6,25.46,25.52,320100.0,16.1902,16.2346,16.1458,16.1839,320100.0
2010-12-09 09:50:00,25.53,25.56,25.45,25.49,163100.0,16.1902,16.2093,16.1395,16.1649,163100.0
2010-12-09 09:55:00,25.5,25.55,25.48,25.54,184500.0,16.1712,16.2029,16.1585,16.1966,184500.0
2010-12-09 10:00:00,25.55,25.61,25.52,25.55,185900.0,16.2029,16.241,16.1839,16.2029,185900.0
2010-12-09 10:05:00,25.55,25.55,25.47,25.5,203000.0,16.2029,16.2029,16.1522,16.1712,203000.0
2010-12-09 10:10:00,25.5,25.5,25.43,25.5,343400.0,16.1712,16.1712,16.1268,16.1712,343400.0
2010-12-09 10:15:00,25.5,25.54,25.37,25.38,433600.0,16.1712,16.1966,16.0888,16.0951,433600.0
2010-12-09 10:20:00,25.38,25.46,25.36,25.41,309500.0,16.0951,16.1458,16.0824,16.1141,309500.0
2010-12-09 10:25:00,25.42,25.5,25.39,25.48,164700.0,16.1205,16.1712,16.1015,16.1585,164700.0
2010-12-09 10:30:00,25.49,25.54,25.43,25.54,245500.0,16.1649,16.1966,16.1268,16.1966,245500.0
2010-12-09 10:35:00,25.54,25.54,25.47,25.52,239000.0,16.1966,16.1966,16.1522,16.1839,239000.0
2010-12-09 10:40:00,25.52,25.54,25.47,25.5,244900.0,16.1839,16.1966,16.1522,16.1712,244900.0
2010-12-09 10:45:00,25.5,25.51,25.43,25.49,207200.0,16.1712,16.1776,16.1268,16.1649,207200.0
2010-12-09 10:50:00,25.5,25.51,25.47,25.49,202200.0,16.1712,16.1776,16.1522,16.1649,202200.0
2010-12-09 10:55:00,25.49,25.49,25.45,25.48,143900.0,16.1649,16.1649,16.1395,16.1585,143900.0
2010-12-09 11:00:00,25.48,25.53,25.46,25.46,333000.0,16.1585,16.1902,16.1458,16.1458,333000.0
2010-12-09 11:05:00,25.46,25.54,25.45,25.53,394900.0,16.1458,16.1966,16.1395,16.1902,394900.0
2010-12-09 11:10:00,25.52,25.56,25.48,25.53,280100.0,16.1839,16.2093,16.1585,16.1902,280100.0
2010-12-09 11:15:00,25.53,25.54,25.51,25.51,71700.0,16.1902,16.1966,16.1776,16.1776,71700.0
2010-12-09 11:20:00,25.51,25.56,25.51,25.55,96200.0,16.1776,16.2093,16.1776,16.2029,96200.0
2010-12-09 11:25:00,25.55,25.58,25.49,25.49,188200.0,16.2029,16.2219,16.1649,16.1649,188200.0
2010-12-09 11:30:00,25.49,25.52,25.46,25.49,117000.0,16.1649,16.1839,16.1458,16.1649,117000.0
2010-12-09 11:35:00,25.49,25.53,25.49,25.53,103000.0,16.1649,16.1902,16.1649,16.1902,103000.0
2010-12-09 11:40:00,25.52,26.0,25.5,25.5,371100.0,16.1839,16.4883,16.1712,16.1712,371100.0
2010-12-09 11:45:00,25.51,25.51,25.42,25.43,174200.0,16.1776,16.1776,16.1205,16.1268,174200.0
2010-12-09 11:50:00,25.42,25.49,25.42,25.49,112500.0,16.1205,16.1649,16.1205,16.1649,112500.0
2010-12-09 11:55:00,25.5,25.52,25.47,25.5,123300.0,16.1712,16.1839,16.1522,16.1712,123300.0
2010-12-09 12:00:00,25.51,25.52,25.49,25.52,125000.0,16.1776,16.1839,16.1649,16.1839,125000.0
2010-12-09 12:05:00,25.52,25.52,25.49,25.5,116200.0,16.1839,16.1839,16.1649,16.1712,116200.0
2010-12-09 12:10:00,25.5,25.51,25.49,25.5,121300.0,16.1712,16.1776,16.1649,16.1712,121300.0
2010-12-09 12:15:00,25.5,25.5,25.48,25.5,240200.0,16.1712,16.1712,16.1585,16.1712,240200.0
2010-12-09 12:20:00,25.49,25.54,25.48,25.54,160800.0,16.1649,16.1966,16.1585,16.1966,160800.0
2010-12-09 12:25:00,25.54,25.56,25.52,25.53,94600.0,16.1966,16.2093,16.1839,16.1902,94600.0
2010-12-09 12:30:00,25.53,25.54,25.49,25.5,158700.0,16.1902,16.1966,16.1649,16.1712,158700.0
2010-12-09 12:35:00,25.49,25.5,25.48,25.5,68600.0,16.1649,16.1712,16.1585,16.1712,68600.0
2010-12-09 12:40:00,25.5,25.52,25.5,25.51,171100.0,16.1712,16.1839,16.1712,16.1776,171100.0
2010-12-09 12:45:00,25.5,25.56,25.5,25.55,167500.0,16.1712,16.2093,16.1712,16.2029,167500.0
2010-12-09 12:50:00,25.56,25.64,25.54,25.64,273800.0,16.2093,16.26,16.1966,16.26,273800.0
2010-12-09 12:55:00,25.64,25.66,25.62,25.65,183900.0,16.26,16.2727,16.2473,16.2663,183900.0
2010-12-09 13:00:00,25.65,25.7,25.64,25.65,212500.0,16.2663,16.298,16.26,16.2663,212500.0
2010-12-09 13:05:00,25.65,25.7,25.64,25.68,177700.0,16.2663,16.298,16.26,16.2854,177700.0
2010-12-09 13:10:00,25.68,25.7,25.66,25.68,103600.0,16.2854,16.298,16.2727,16.2854,103600.0
2010-12-09 13:15:00,25.67,25.73,25.67,25.69,91600.0,16.279,16.3171,16.279,16.2917,91600.0
2010-12-09 13:20:00,25.69,25.75,25.68,25.75,313200.0,16.2917,16.3298,16.2854,16.3298,313200.0
2010-12-09 13:25:00,25.75,25.78,25.74,25.76,146000.0,16.3298,16.3488,16.3234,16.3361,146000.0
2010-12-09 13:30:00,25.75,25.77,25.75,25.75,126400.0,16.3298,16.3424,16.3298,16.3298,126400.0
2010-12-09 13:35:00,25.75,25.77,25.73,25.74,243500.0,16.3298,16.3424,16.3171,16.3234,243500.0
2010-12-09 13:40:00,25.74,25.74,25.7,25.71,158400.0,16.3234,16.3234,16.298,16.3044,158400.0
2010-12-09 13:45:00,25.7,25.71,25.68,25.69,66000.0,16.298,16.3044,16.2854,16.2917,66000.0
2010-12-09 13:50:00,25.69,25.69,25.64,25.67,155200.0,16.2917,16.2917,16.26,16.279,155200.0
2010-12-09 13:55:00,25.68,25.7,25.67,25.69,101900.0,16.2854,16.298,16.279,16.2917,101900.0
2010-12-09 14:00:00,25.7,25.7,25.69,25.7,47500.0,16.298,16.298,16.2917,16.298,47500.0
2010-12-09 14:05:00,25.69,25.73,25.66,25.69,191900.0,16.2917,16.3171,16.2727,16.2917,191900.0
2010-12-09 14:10:00,25.69,25.71,25.68,25.71,172000.0,16.2917,16.3044,16.2854,16.3044,172000.0
2010-12-09 14:15:00,25.7,25.7,25.67,25.67,247900.0,16.298,16.298,16.279,16.279,247900.0
2010-12-09 14:20:00,25.67,25.7,25.67,25.7,86600.0,16.279,16.298,16.279,16.298,86600.0
2010-12-09 14:25:00,25.7,25.72,25.68,25.69,207000.0,16.298,16.3107,16.2854,16.2917,207000.0
2010-12-09 14:30:00,25.68,25.71,25.68,25.71,188700.0,16.2854,16.3044,16.2854,16.3044,188700.0
2010-12-09 14:35:00,25.7,25.71,25.68,25.7,151600.0,16.298,16.3044,16.2854,16.298,151600.0
2010-12-09 14:40:00,25.7,25.75,25.7,25.73,493400.0,16.298,16.3298,16.298,16.3171,493400.0
2010-12-09 14:45:00,25.73,25.74,25.71,25.72,85500.0,16.3171,16.3234,16.3044,16.3107,85500.0
2010-12-09 14:50:00,25.72,25.74,25.7,25.7,118800.0,16.3107,16.3234,16.298,16.298,118800.0
2010-12-09 14:55:00,25.71,25.73,25.7,25.7,139400.0,16.3044,16.3171,16.298,16.298,139400.0
2010-12-09 15:00:00,25.71,25.71,25.68,25.71,189900.0,16.3044,16.3044,16.2854,16.3044,189900.0
2010-12-09 15:05:00,25.71,25.72,25.7,25.71,108400.0,16.3044,16.3107,16.298,16.3044,108400.0
2010-12-09 15:10:00,25.72,25.77,25.72,25.76,338700.0,16.3107,16.3424,16.3107,16.3361,338700.0
2010-12-09 15:15:00,25.76,25.8,25.75,25.8,126900.0,16.3361,16.3615,16.3298,16.3615,126900.0
2010-12-09 15:20:00,25.8,25.81,25.77,25.78,317700.0,16.3615,16.3678,16.3424,16.3488,317700.0
2010-12-09 15:25:00,25.78,25.79,25.76,25.77,237500.0,16.3488,16.3551,16.3361,16.3424,237500.0
2010-12-09 15:30:00,25.78,25.81,25.77,25.8,531500.0,16.3488,16.3678,16.3424,16.3615,531500.0
2010-12-09 15:35:00,25.81,25.87,25.8,25.87,441800.0,16.3678,16.4059,16.3615,16.4059,441800.0
2010-12-09 15:40:00,25.87,25.94,25.86,25.91,536400.0,16.4059,16.4502,16.3995,16.4312,536400.0
2010-12-09 15:45:00,25.91,25.96,25.89,25.95,912300.0,16.4312,16.4629,16.4185,16.4566,912300.0
2010-12-09 15:50:00,25.96,25.97,25.86,25.87,942300.0,16.4629,16.4693,16.3995,16.4059,942300.0
2010-12-09 15:55:00,25.87,25.88,25.82,25.85,1544900.0,16.4059,16.4122,16.3741,16.3932,1544900.0
2010-12-10 09:30:00,25.86,25.96,25.79,25.92,341700.0,16.3995,16.4629,16.3551,16.4376,341700.0
2010-12-10 09:35:00,25.92,25.95,25.88,25.9,139000.0,16.4376,16.4566,16.4122,16.4249,139000.0
2010-12-10 09:40:00,25.9,25.91,25.83,25.86,233200.0,16.4249,16.4312,16.3805,16.3995,233200.0
2010-12-10 09:45:00,25.86,25.88,25.82,25.82,290000.0,16.3995,16.4122,16.3741,16.3741,290000.0
2010-12-10 09:50:00,25.82,25.86,25.8,25.81,231600.0,16.3741,16.3995,16.3615,16.3678,231600.0
2010-12-10 09:55:00,25.82,25.86,25.72,25.79,219700.0,16.3741,16.3995,16.3107,16.3551,219700.0
2010-12-10 10:00:00,25.79,25.79,25.74,25.74,154800.0,16.3551,16.3551,16.3234,16.3234,154800.0
2010-12-10 10:05:00,25.74,25.75,25.69,25.73,334600.0,16.3234,16.3298,16.2917,16.3171,334600.0
2010-12-10 10:10:00,25.73,25.75,25.63,25.67,190700.0,16.3171,16.3298,16.2537,16.279,190700.0
2010-12-10 10:15:00,25.66,25.66,25.62,25.65,214600.0,16.2727,16.2727,16.2473,16.2663,214600.0
2010-12-10 10:20:00,25.65,25.72,25.64,25.72,122300.0,16.2663,16.3107,16.26,16.3107,122300.0
2010-12-10 10:25:00,25.73,25.74,25.66,25.69,240200.0,16.3171,16.3234,16.2727,16.2917,240200.0
2010-12-10 10:30:00,25.69,25.74,25.69,25.71,107500.0,16.2917,16.3234,16.2917,16.3044,107500.0
2010-12-10 10:35:00,25.71,25.72,25.66,25.66,52000.0,16.3044,16.3107,16.2727,16.2727,52000.0
2010-12-10 10:40:00,25.67,25.74,25.66,25.74,99600.0,16.279,16.3234,16.2727,16.3234,99600.0
2010-12-10 10:45:00,25.74,25.75,25.66,25.7,83200.0,16.3234,16.3298,16.2727,16.298,83200.0
2010-12-10 10:50:00,25.7,25.71,25.69,25.7,106700.0,16.298,16.3044,16.2917,16.298,106700.0
2010-12-10 10:55:00,25.7,25.71,25.69,25.7,72900.0,16.298,16.3044,16.2917,16.298,72900.0
2010-12-10 11:00:00,25.7,25.73,25.69,25.71,79000.0,16.298,16.3171,16.2917,16.3044,79000.0
2010-12-10 11:05:00,25.71,25.75,25.68,25.7,95000.0,16.3044,16.3298,16.2854,16.298,95000.0
2010-12-10 11:10:00,25.7,25.71,25.69,25.7,69500.0,16.298,16.3044,16.2917,16.298,69500.0
2010-12-10 11:15:00,25.71,25.72,25.69,25.69,128200.0,16.3044,16.3107,16.2917,16.2917,128200.0
2010-12-10 11:20:00,25.69,25.71,25.66,25.67,54600.0,16.2917,16.3044,16.2727,16.279,54600.0
2010-12-10 11:25:00,25.68,25.71,25.67,25.69,41600.0,16.2854,16.3044,16.279,16.2917,41600.0
2010-12-10 11:30:00,25.7,25.71,25.69,25.7,126700.0,16.298,16.3044,16.2917,16.298,126700.0
2010-12-10 11:35:00,25.7,25.72,25.68,25.68,142600.0,16.298,16.3107,16.2854,16.2854,142600.0
2010-12-10 11:40:00,25.68,25.7,25.68,25.68,43700.0,16.2854,16.298,16.2854,16.2854,43700.0
2010-12-10 11:45:00,25.69,25.71,25.67,25.7,114800.0,16.2917,16.3044,16.279,16.298,114800.0
2010-12-10 11:50:00,25.7,25.72,25.67,25.72,111500.0,16.298,16.3107,16.279,16.3107,111500.0
2010-12-10 11:55:00,25.71,25.74,25.7,25.72,92300.0,16.3044,16.3234,16.298,16.3107,92300.0
2010-12-10 12:00:00,25.72,25.73,25.69,25.69,79200.0,16.3107,16.3171,16.2917,16.2917,79200.0
2010-12-10 12:05:00,25.69,25.74,25.68,25.73,98400.0,16.2917,16.3234,16.2854,16.3171,98400.0
2010-12-10 12:10:00,25.73,25.78,25.73,25.77,145900.0,16.3171,16.3488,16.3171,16.3424,145900.0
2010-12-10 12:15:00,25.77,25.79,25.76,25.78,57200.0,16.3424,16.3551,16.3361,16.3488,57200.0
2010-12-10 12:20:00,25.79,25.81,25.78,25.81,58700.0,16.3551,16.3678,16.3488,16.3678,58700.0
2010-12-10 12:25:00,25.82,25.87,25.81,25.86,60200.0,16.3741,16.4059,16.3678,16.3995,60200.0
2010-12-10 12:30:00,25.86,25.89,25.86,25.88,71400.0,16.3995,16.4185,16.3995,16.4122,71400.0
2010-12-10 12:35:00,25.89,25.9,25.87,25.89,88300.0,16.4185,16.4249,16.4059,16.4185,88300.0
2010-12-10 12:40:00,25.89,25.91,25.85,25.88,269400.0,16.4185,16.4312,16.3932,16.4122,269400.0
2010-12-10 12:45:00,25.88,25.91,25.87,25.9,211300.0,16.4122,16.4312,16.4059,16.4249,211300.0
2010-12-10 12:50:00,25.89,25.9,25.88,25.88,58800.0,16.4185,16.4249,16.4122,16.4122,58800.0
2010-12-10 12:55:00,25.88,25.89,25.85,25.85,71900.0,16.4122,16.4185,16.3932,16.3932,71900.0
2010-12-10 13:00:00,25.86,25.86,25.83,25.83,33600.0,16.3995,16.3995,16.3805,16.3805,33600.0
2010-12-10 13:05:00,25.84,25.85,25.8,25.85,118100.0,16.3868,16.3932,16.3615,16.3932,118100.0
2010-12-10 13:10:00,25.85,25.86,25.83,25.86,96500.0,16.3932,16.3995,16.3805,16.3995,96500.0
2010-12-10 13:15:00,25.86,25.91,25.85,25.9,116900.0,16.3995,16.4312,16.3932,16.4249,116900.0
2010-12-10 13:20:00,25.9,25.95,25.9,25.92,105900.0,16.4249,16.4566,16.4249,16.4376,105900.0
2010-12-10 13:25:00,25.92,25.97,25.92,25.93,139100.0,16.4376,16.4693,16.4376,16.4439,139100.0
2010-12-10 13:30:00,25.93,25.94,25.93,25.94,17800.0,16.4439,16.4502,16.4439,16.4502,17800.0
2010-12-10 13:35:00,25.93,25.96,25.93,25.95,45400.0,16.4439,16.4629,16.4439,16.4566,45400.0
2010-12-10 13:40:00,25.96,25.98,25.94,25.97,143800.0,16.4629,16.4756,16.4502,16.4693,143800.0
2010-12-10 13:45:00,25.97,26.0,25.97,26.0,141700.0,16.4693,16.4883,16.4693,16.4883,141700.0
2010-12-10 13:50:00,25.99,26.04,25.99,26.04,383000.0,16.482,16.5137,16.482,16.5137,383000.0
2010-12-10 13:55:00,26.04,26.09,26.03,26.09,149900.0,16.5137,16.5454,16.5073,16.5454,149900.0
2010-12-10 14:00:00,26.08,26.11,26.07,26.1,437800.0,16.539,16.5581,16.5327,16.5517,437800.0
2010-12-10 14:05:00,26.1,26.11,26.09,26.11,101000.0,16.5517,16.5581,16.5454,16.5581,101000.0
2010-12-10 14:10:00,26.11,26.16,26.11,26.14,262400.0,16.5581,16.5898,16.5581,16.5771,262400.0
2010-12-10 14:15:00,26.14,26.2,26.12,26.17,301300.0,16.5771,16.6151,16.5644,16.5961,301300.0
2010-12-10 14:20:00,26.16,26.2,26.15,26.2,283500.0,16.5898,16.6151,16.5834,16.6151,283500.0
2010-12-10 14:25:00,26.2,26.21,26.19,26.2,147500.0,16.6151,16.6215,16.6088,16.6151,147500.0
2010-12-10 14:30:00,26.2,26.21,26.16,26.19,834900.0,16.6151,16.6215,16.5898,16.6088,834900.0
2010-12-10 14:35:00,26.18,26.23,26.18,26.23,302400.0,16.6024,16.6342,16.6024,16.6342,302400.0
2010-12-10 14:40:00,26.23,26.23,26.18,26.18,133800.0,16.6342,16.6342,16.6024,16.6024,133800.0
2010-12-10 14:45:00,26.18,26.24,26.18,26.23,432700.0,16.6024,16.6405,16.6024,16.6342,432700.0
2010-12-10 14:50:00,26.23,26.26,26.21,26.24,431900.0,16.6342,16.6532,16.6215,16.6405,431900.0
2010-12-10 14:55:00,26.24,26.27,26.23,26.25,190700.0,16.6405,16.6595,16.6342,16.6468,190700.0
2010-12-10 15:00:00,26.25,26.27,26.2,26.24,242600.0,16.6468,16.6595,16.6151,16.6405,242600.0
2010-12-10 15:05:00,26.24,26.3,26.23,26.3,530900.0,16.6405,16.6785,16.6342,16.6785,530900.0
2010-12-10 15:10:00,26.29,26.32,26.27,26.3,294300.0,16.6722,16.6912,16.6595,16.6785,294300.0
2010-12-10 15:15:00,26.3,26.33,26.3,26.32,201500.0,16.6785,16.6976,16.6785,16.6912,201500.0
2010-12-10 15:20:00,26.32,26.39,26.32,26.39,423400.0,16.6912,16.7356,16.6912,16.7356,423400.0
2010-12-10 15:25:00,26.39,26.4,26.34,26.38,518200.0,16.7356,16.742,16.7039,16.7293,518200.0
2010-12-10 15:30:00,26.37,26.4,26.37,26.39,466900.0,16.7229,16.742,16.7229,16.7356,466900.0
2010-12-10 15:35:00,26.4,26.46,26.39,26.46,700200.0,16.742,16.78,16.7356,16.78,700200.0
2010-12-10 15:40:00,26.46,26.47,26.42,26.45,559100.0,16.78,16.7864,16.7546,16.7737,559100.0
2010-12-10 15:45:00,26.44,26.44,26.39,26.4,699800.0,16.7673,16.7673,16.7356,16.742,699800.0
2010-12-10 15:50:00,26.4,26.43,26.39,26.4,643400.0,16.742,16.761,16.7356,16.742,643400.0
2010-12-10 15:55:00,26.41,26.47,26.4,26.46,1509500.0,16.7483,16.7864,16.742,16.78,1509500.0
2010-12-13 09:30:00,26.39,26.47,26.27,26.35,266900.0,16.7356,16.7864,16.6595,16.7103,266900.0
2010-12-13 09:35:00,26.35,26.37,26.17,26.18,338400.0,16.7103,16.7229,16.5961,16.6024,338400.0
2010-12-13 09:40:00,26.17,26.2,26.08,26.19,323300.0,16.5961,16.6151,16.539,16.6088,323300.0
2010-12-13 09:45:00,26.19,26.31,26.17,26.3,253800.0,16.6088,16.6849,16.5961,16.6785,253800.0
2010-12-13 09:50:00,26.3,26.39,26.29,26.35,361700.0,16.6785,16.7356,16.6722,16.7103,361700.0
2010-12-13 09:55:00,26.35,26.36,26.25,26.25,250000.0,16.7103,16.7166,16.6468,16.6468,250000.0
2010-12-13 10:00:00,26.25,26.29,26.24,26.26,186000.0,16.6468,16.6722,16.6405,16.6532,186000.0
2010-12-13 10:05:00,26.25,26.29,26.24,26.25,162400.0,16.6468,16.6722,16.6405,16.6468,162400.0
2010-12-13 10:10:00,26.25,26.28,26.23,26.25,171800.0,16.6468,16.6659,16.6342,16.6468,171800.0
2010-12-13 10:15:00,26.24,26.28,26.23,26.27,171100.0,16.6405,16.6659,16.6342,16.6595,171100.0
2010-12-13 10:20:00,26.27,26.29,26.23,26.25,119400.0,16.6595,16.6722,16.6342,16.6468,119400.0
2010-12-13 10:25:00,26.25,26.26,26.21,26.25,192500.0,16.6468,16.6532,16.6215,16.6468,192500.0
2010-12-13 10:30:00,26.25,26.25,26.21,26.21,350900.0,16.6468,16.6468,16.6215,16.6215,350900.0
2010-12-13 10:35:00,26.22,26.23,26.19,26.19,139700.0,16.6278,16.6342,16.6088,16.6088,139700.0
2010-12-13 10:40:00,26.2,26.24,26.19,26.22,152400.0,16.6151,16.6405,16.6088,16.6278,152400.0
2010-12-13 10:45:00,26.22,26.27,26.21,26.24,116500.0,16.6278,16.6595,16.6215,16.6405,116500.0
2010-12-13 10:50:00,26.24,26.25,26.21,26.21,54700.0,16.6405,16.6468,16.6215,16.6215,54700.0
2010-12-13 10:55:00,26.21,26.27,26.21,26.26,150700.0,16.6215,16.6595,16.6215,16.6532,150700.0
2010-12-13 11:00:00,26.26,26.29,26.24,26.28,118200.0,16.6532,16.6722,16.6405,16.6659,118200.0
2010-12-13 11:05:00,26.28,26.33,26.28,26.32,136600.0,16.6659,16.6976,16.6659,16.6912,136600.0
2010-12-13 11:10:00,26.32,26.38,26.32,26.33,225000.0,16.6912,16.7293,16.6912,16.6976,225000.0
2010-12-13 11:15:00,26.33,26.36,26.31,26.35,233200.0,16.6976,16.7166,16.6849,16.7103,233200.0
2010-12-13 11:20:00,26.35,26.41,26.34,26.36,116200.0,16.7103,16.7483,16.7039,16.7166,116200.0
2010-12-13 11:25:00,26.35,26.38,26.34,26.37,113700.0,16.7103,16.7293,16.7039,16.7229,113700.0
2010-12-13 11:30:00,26.37,26.41,26.36,26.38,91500.0,16.7229,16.7483,16.7166,16.7293,91500.0
2010-12-13 11:35:00,26.38,26.38,26.34,26.34,130500.0,16.7293,16.7293,16.7039,16.7039,130500.0
2010-12-13 11:40:00,26.35,26.35,26.29,26.31,166700.0,16.7103,16.7103,16.6722,16.6849,166700.0
2010-12-13 11:45:00,26.3,26.31,26.23,26.23,372600.0,16.6785,16.6849,16.6342,16.6342,372600.0
2010-12-13 11:50:00,26.23,26.26,26.22,26.25,335300.0,16.6342,16.6532,16.6278,16.6468,335300.0
2010-12-13 11:55:00,26.24,26.32,26.24,26.32,166200.0,16.6405,16.6912,16.6405,16.6912,166200.0
2010-12-13 12:00:00,26.32,26.4,26.31,26.38,1155200.0,16.6912,16.742,16.6849,16.7293,1155200.0
2010-12-13 12:05:00,26.38,26.4,26.34,26.34,96400.0,16.7293,16.742,16.7039,16.7039,96400.0
2010-12-13 12:10:00,26.34,26.39,26.33,26.38,75100.0,16.7039,16.7356,16.6976,16.7293,75100.0
2010-12-13 12:15:00,26.39,26.41,26.36,26.36,63100.0,16.7356,16.7483,16.7166,16.7166,63100.0
2010-12-13 12:20:00,26.36,26.36,26.31,26.32,84900.0,16.7166,16.7166,16.6849,16.6912,84900.0
2010-12-13 12:25:00,26.32,26.37,26.32,26.36,53200.0,16.6912,16.7229,16.6912,16.7166,53200.0
2010-12-13 12:30:00,26.37,26.38,26.34,26.34,48700.0,16.7229,16.7293,16.7039,16.7039,48700.0
2010-12-13 12:35:00,26.35,26.37,26.33,26.33,51000.0,16.7103,16.7229,16.6976,16.6976,51000.0
2010-12-13 12:40:00,26.33,26.34,26.31,26.31,46700.0,16.6976,16.7039,16.6849,16.6849,46700.0
2010-12-13 12:45:00,26.31,26.33,26.29,26.33,169000.0,16.6849,16.6976,16.6722,16.6976,169000.0
2010-12-13 12:50:00,26.32,26.35,26.32,26.33,65200.0,16.6912,16.7103,16.6912,16.6976,65200.0
2010-12-13 12:55:00,26.33,26.35,26.32,26.33,41100.0,16.6976,16.7103,16.6912,16.6976,41100.0
2010-12-13 13:00:00,26.33,26.33,26.3,26.32,74600.0,16.6976,16.6976,16.6785,16.6912,74600.0
2010-12-13 13:05:00,26.33,26.33,26.31,26.32,43700.0,16.6976,16.6976,16.6849,16.6912,43700.0
2010-12-13 13:10:00,26.32,26.32,26.29,26.3,42400.0,16.6912,16.6912,16.6722,16.6785,42400.0
2010-12-13 13:15:00,26.29,26.32,26.29,26.32,52300.0,16.6722,16.6912,16.6722,16.6912,52300.0
2010-12-13 13:20:00,26.32,26.33,26.3,26.32,36700.0,16.6912,16.6976,16.6785,16.6912,36700.0
2010-12-13 13:25:00,26.32,26.33,26.31,26.32,41800.0,16.6912,16.6976,16.6849,16.6912,41800.0
2010-12-13 13:30:00,26.32,26.33,26.31,26.32,34300.0,16.6912,16.6976,16.6849,16.6912,34300.0
2010-12-13 13:35:00,26.31,26.33,26.31,26.32,72700.0,16.6849,16.6976,16.6849,16.6912,72700.0
2010-12-13 13:40:00,26.33,26.33,26.31,26.31,51400.0,16.6976,16.6976,16.6849,16.6849,51400.0
2010-12-13 13:45:00,26.31,26.32,26.29,26.29,75800.0,16.6849,16.6912,16.6722,16.6722,75800.0
2010-12-13 13:50:00,26.29,26.3,26.27,26.28,43600.0,16.6722,16.6785,16.6595,16.6659,43600.0
2010-12-13 13:55:00,26.27,26.28,26.27,26.28,89300.0,16.6595,16.6659,16.6595,16.6659,89300.0
2010-12-13 14:00:00,26.29,26.3,26.28,26.3,31300.0,16.6722,16.6785,16.6659,16.6785,31300.0
2010-12-13 14:05:00,26.29,26.34,26.29,26.33,80400.0,16.6722,16.7039,16.6722,16.6976,80400.0
2010-12-13 14:10:00,26.34,26.34,26.33,26.33,30700.0,16.7039,16.7039,16.6976,16.6976,30700.0
2010-12-13 14:15:00,26.34,26.34,26.29,26.29,66600.0,16.7039,16.7039,16.6722,16.6722,66600.0
2010-12-13 14:20:00,26.29,26.3,26.27,26.28,36900.0,16.6722,16.6785,16.6595,16.6659,36900.0
2010-12-13 14:25:00,26.28,26.31,26.27,26.3,147100.0,16.6659,16.6849,16.6595,16.6785,147100.0
2010-12-13 14:30:00,26.31,26.32,26.3,26.31,58800.0,16.6849,16.6912,16.6785,16.6849,58800.0
2010-12-13 14:35:00,26.31,26.32,26.3,26.31,59400.0,16.6849,16.6912,16.6785,16.6849,59400.0
2010-12-13 14:40:00,26.31,26.33,26.3,26.32,58600.0,16.6849,16.6976,16.6785,16.6912,58600.0
2010-12-13 14:45:00,26.32,26.34,26.32,26.34,44200.0,16.6912,16.7039,16.6912,16.7039,44200.0
2010-12-13 14:50:00,26.33,26.34,26.31,26.31,68700.0,16.6976,16.7039,16.6849,16.6849,68700.0
2010-12-13 14:55:00,26.31,26.32,26.27,26.28,118400.0,16.6849,16.6912,16.6595,16.6659,118400.0
2010-12-13 15:00:00,26.29,26.3,26.28,26.3,147300.0,16.6722,16.6785,16.6659,16.6785,147300.0
2010-12-13 15:05:00,26.29,26.31,26.28,26.29,268400.0,16.6722,16.6849,16.6659,16.6722,268400.0
2010-12-13 15:10:00,26.29,26.29,26.25,26.26,130300.0,16.6722,16.6722,16.6468,16.6532,130300.0
2010-12-13 15:15:00,26.27,26.27,26.23,26.27,157200.0,16.6595,16.6595,16.6342,16.6595,157200.0
2010-12-13 15:20:00,26.27,26.28,26.26,26.27,54700.0,16.6595,16.6659,16.6532,16.6595,54700.0
2010-12-13 15:25:00,26.26,26.27,26.24,26.25,106000.0,16.6532,16.6595,16.6405,16.6468,106000.0
2010-12-13 15:30:00,26.25,26.28,26.24,26.26,193900.0,16.6468,16.6659,16.6405,16.6532,193900.0
2010-12-13 15:35:00,26.26,26.3,26.25,26.28,172100.0,16.6532,16.6785,16.6468,16.6659,172100.0
2010-12-13 15:40:00,26.29,26.29,26.24,26.25,118600.0,16.6722,16.6722,16.6405,16.6468,118600.0
2010-12-13 15:45:00,26.26,26.27,26.18,26.18,457200.0,16.6532,16.6595,16.6024,16.6024,457200.0
2010-12-13 15:50:00,26.18,26.24,26.18,26.23,284000.0,16.6024,16.6405,16.6024,16.6342,284000.0
2010-12-13 15:55:00,26.23,26.24,26.19,26.19,605500.0,16.6342,16.6405,16.6088,16.6088,605500.0
2010-12-14 09:30:00,26.21,26.34,26.13,26.33,127900.0,16.6215,16.7039,16.5707,16.6976,127900.0
2010-12-14 09:35:00,26.33,26.33,26.23,26.31,145500.0,16.6976,16.6976,16.6342,16.6849,145500.0
2010-12-14 09:40:00,26.3,26.35,26.3,26.34,200900.0,16.6785,16.7103,16.6785,16.7039,200900.0
2010-12-14 09:45:00,26.34,26.44,26.34,26.41,234300.0,16.7039,16.7673,16.7039,16.7483,234300.0
2010-12-14 09:50:00,26.41,26.42,26.39,26.4,146400.0,16.7483,16.7546,16.7356,16.742,146400.0
2010-12-14 09:55:00,26.4,26.41,26.28,26.29,154000.0,16.742,16.7483,16.6659,16.6722,154000.0
2010-12-14 10:00:00,26.29,26.32,26.22,26.22,310800.0,16.6722,16.6912,16.6278,16.6278,310800.0
2010-12-14 10:05:00,26.22,26.26,26.2,26.24,206100.0,16.6278,16.6532,16.6151,16.6405,206100.0
2010-12-14 10:10:00,26.23,26.26,26.2,26.24,198300.0,16.6342,16.6532,16.6151,16.6405,198300.0
2010-12-14 10:15:00,26.24,26.25,26.14,26.16,263500.0,16.6405,16.6468,16.5771,16.5898,263500.0
2010-12-14 10:20:00,26.16,26.26,26.15,26.24,225600.0,16.5898,16.6532,16.5834,16.6405,225600.0
2010-12-14 10:25:00,26.24,26.3,26.24,26.28,276900.0,16.6405,16.6785,16.6405,16.6659,276900.0
2010-12-14 10:30:00,26.29,26.3,26.25,26.26,108400.0,16.6722,16.6785,16.6468,16.6532,108400.0
2010-12-14 10:35:00,26.26,26.28,26.22,26.23,155100.0,16.6532,16.6659,16.6278,16.6342,155100.0
2010-12-14 10:40:00,26.22,26.23,26.18,26.2,123000.0,16.6278,16.6342,16.6024,16.6151,123000.0
2010-12-14 10:45:00,26.2,26.24,26.17,26.2,184300.0,16.6151,16.6405,16.5961,16.6151,184300.0
2010-12-14 10:50:00,26.2,26.23,26.17,26.21,126500.0,16.6151,16.6342,16.5961,16.6215,126500.0
2010-12-14 10:55:00,26.21,26.24,26.17,26.19,303500.0,16.6215,16.6405,16.5961,16.6088,303500.0
2010-12-14 11:00:00,26.19,26.2,26.17,26.17,87800.0,16.6088,16.6151,16.5961,16.5961,87800.0
2010-12-14 11:05:00,26.17,26.2,26.16,26.17,100800.0,16.5961,16.6151,16.5898,16.5961,100800.0
2010-12-14 11:10:00,26.16,26.19,26.13,26.19,59700.0,16.5898,16.6088,16.5707,16.6088,59700.0
2010-12-14 11:15:00,26.18,26.21,26.18,26.2,68100.0,16.6024,16.6215,16.6024,16.6151,68100.0
2010-12-14 11:20:00,26.21,26.22,26.19,26.2,56500.0,16.6215,16.6278,16.6088,16.6151,56500.0
2010-12-14 11:25:00,26.19,26.22,26.17,26.2,81800.0,16.6088,16.6278,16.5961,16.6151,81800.0
2010-12-14 11:30:00,26.2,26.22,26.15,26.2,173200.0,16.6151,16.6278,16.5834,16.6151,173200.0
2010-12-14 11:35:00,26.2,26.24,26.2,26.23,47900.0,16.6151,16.6405,16.6151,16.6342,47900.0
2010-12-14 11:40:00,26.23,26.24,26.21,26.22,44900.0,16.6342,16.6405,16.6215,16.6278,44900.0
2010-12-14 11:45:00,26.23,26.23,26.18,26.18,67200.0,16.6342,16.6342,16.6024,16.6024,67200.0
2010-12-14 11:50:00,26.19,26.19,26.13,26.14,56400.0,16.6088,16.6088,16.5707,16.5771,56400.0
2010-12-14 11:55:00,26.13,26.17,26.13,26.16,86700.0,16.5707,16.5961,16.5707,16.5898,86700.0
2010-12-14 12:00:00,26.17,26.19,26.16,26.18,35900.0,16.5961,16.6088,16.5898,16.6024,35900.0
2010-12-14 12:05:00,26.18,26.24,26.18,26.24,92600.0,16.6024,16.6405,16.6024,16.6405,92600.0
2010-12-14 12:10:00,26.23,26.25,26.23,26.24,103400.0,16.6342,16.6468,16.6342,16.6405,103400.0
2010-12-14 12:15:00,26.24,26.26,26.22,26.23,50700.0,16.6405,16.6532,16.6278,16.6342,50700.0
2010-12-14 12:20:00,26.22,26.23,26.19,26.2,62400.0,16.6278,16.6342,16.6088,16.6151,62400.0
2010-12-14 12:25:00,26.2,26.21,26.2,26.2,13200.0,16.6151,16.6215,16.6151,16.6151,13200.0
2010-12-14 12:30:00,26.21,26.21,26.17,26.2,54900.0,16.6215,16.6215,16.5961,16.6151,54900.0
2010-12-14 12:35:00,26.2,26.22,26.19,26.22,34600.0,16.6151,16.6278,16.6088,16.6278,34600.0
2010-12-14 12:40:00,26.21,26.22,26.18,26.19,26300.0,16.6215,16.6278,16.6024,16.6088,26300.0
2010-12-14 12:45:00,26.19,26.2,26.16,26.18,79000.0,16.6088,16.6151,16.5898,16.6024,79000.0
2010-12-14 12:50:00,26.19,26.21,26.18,26.2,106900.0,16.6088,16.6215,16.6024,16.6151,106900.0
2010-12-14 12:55:00,26.2,26.21,26.16,26.17,41600.0,16.6151,16.6215,16.5898,16.5961,41600.0
2010-12-14 13:00:00,26.17,26.17,26.16,26.17,20600.0,16.5961,16.5961,16.5898,16.5961,20600.0
2010-12-14 13:05:00,26.16,26.17,26.11,26.11,129000.0,16.5898,16.5961,16.5581,16.5581,129000.0
2010-12-14 13:10:00,26.11,26.17,26.11,26.15,103300.0,16.5581,16.5961,16.5581,16.5834,103300.0
2010-12-14 13:15:00,26.14,26.15,26.14,26.15,30600.0,16.5771,16.5834,16.5771,16.5834,30600.0
2010-12-14 13:20:00,26.15,26.15,26.13,26.14,32200.0,16.5834,16.5834,16.5707,16.5771,32200.0
2010-12-14 13:25:00,26.14,26.14,26.11,26.12,44000.0,16.5771,16.5771,16.5581,16.5644,44000.0
2010-12-14 13:30:00,26.12,26.12,26.08,26.08,70600.0,16.5644,16.5644,16.539,16.539,70600.0
2010-12-14 13:35:00,26.08,26.09,26.06,26.06,58400.0,16.539,16.5454,16.5263,16.5263,58400.0
2010-12-14 13:40:00,26.07,26.08,26.05,26.07,64600.0,16.5327,16.539,16.52,16.5327,64600.0
2010-12-14 13:45:00,26.07,26.07,26.04,26.04,55600.0,16.5327,16.5327,16.5137,16.5137,55600.0
2010-12-14 13:50:00,26.05,26.05,26.0,26.03,152400.0,16.52,16.52,16.4883,16.5073,152400.0
2010-12-14 13:55:00,26.03,26.03,25.98,25.98,158600.0,16.5073,16.5073,16.4756,16.4756,158600.0
2010-12-14 14:00:00,25.99,26.06,25.98,26.05,115200.0,16.482,16.5263,16.4756,16.52,115200.0
2010-12-14 14:05:00,26.05,26.12,26.04,26.11,124900.0,16.52,16.5644,16.5137,16.5581,124900.0
2010-12-14 14:10:00,26.12,26.2,26.12,26.16,128500.0,16.5644,16.6151,16.5644,16.5898,128500.0
2010-12-14 14:15:00,26.16,26.21,26.11,26.13,172300.0,16.5898,16.6215,16.5581,16.5707,172300.0
2010-12-14 14:20:00,26.13,26.16,26.09,26.1,150800.0,16.5707,16.5898,16.5454,16.5517,150800.0
2010-12-14 14:25:00,26.1,26.1,26.0,26.0,171400.0,16.5517,16.5517,16.4883,16.4883,171400.0
2010-12-14 14:30:00,26.01,26.04,26.0,26.04,126800.0,16.4946,16.5137,16.4883,16.5137,126800.0
2010-12-14 14:35:00,26.03,26.04,25.99,25.99,137000.0,16.5073,16.5137,16.482,16.482,137000.0
2010-12-14 14:40:00,26.0,26.0,25.87,25.87,261600.0,16.4883,16.4883,16.4059,16.4059,261600.0
2010-12-14 14:45:00,25.87,25.91,25.86,25.86,267900.0,16.4059,16.4312,16.3995,16.3995,267900.0
2010-12-14 14:50:00,25.87,25.93,25.83,25.92,310200.0,16.4059,16.4439,16.3805,16.4376,310200.0
2010-12-14 14:55:00,25.92,26.02,25.91,26.02,164000.0,16.4376,16.501,16.4312,16.501,164000.0
2010-12-14 15:00:00,26.01,26.03,26.0,26.01,158900.0,16.4946,16.5073,16.4883,16.4946,158900.0
2010-12-14 15:05:00,26.01,26.05,26.0,26.02,130400.0,16.4946,16.52,16.4883,16.501,130400.0
2010-12-14 15:10:00,26.03,26.04,26.0,26.03,112300.0,16.5073,16.5137,16.4883,16.5073,112300.0
2010-12-14 15:15:00,26.02,26.03,25.96,25.97,185500.0,16.501,16.5073,16.4629,16.4693,185500.0
2010-12-14 15:20:00,25.97,26.0,25.93,25.95,173300.0,16.4693,16.4883,16.4439,16.4566,173300.0
2010-12-14 15:25:00,25.95,25.96,25.92,25.96,268500.0,16.4566,16.4629,16.4376,16.4629,268500.0
2010-12-14 15:30:00,25.96,26.0,25.93,25.93,146800.0,16.4629,16.4883,16.4439,16.4439,146800.0
2010-12-14 15:35:00,25.94,25.94,25.84,25.85,198400.0,16.4502,16.4502,16.3868,16.3932,198400.0
2010-12-14 15:40:00,25.86,25.89,25.83,25.84,276200.0,16.3995,16.4185,16.3805,16.3868,276200.0
2010-12-14 15:45:00,25.84,25.91,25.84,25.86,195000.0,16.3868,16.4312,16.3868,16.3995,195000.0
2010-12-14 15:50:00,25.86,25.94,25.85,25.92,227200.0,16.3995,16.4502,16.3932,16.4376,227200.0
2010-12-14 15:55:00,25.92,25.96,25.92,25.94,613700.0,16.4376,16.4629,16.4376,16.4502,613700.0
2010-12-15 09:30:00,25.9,26.05,25.8,25.9,197600.0,16.4249,16.52,16.3615,16.4249,197600.0
2010-12-15 09:35:00,25.91,26.0,25.91,25.93,103000.0,16.4312,16.4883,16.4312,16.4439,103000.0
2010-12-15 09:40:00,25.93,26.08,25.93,26.08,116300.0,16.4439,16.539,16.4439,16.539,116300.0
2010-12-15 09:45:00,26.08,26.08,26.01,26.03,110500.0,16.539,16.539,16.4946,16.5073,110500.0
2010-12-15 09:50:00,26.03,26.09,26.02,26.09,126300.0,16.5073,16.5454,16.501,16.5454,126300.0
2010-12-15 09:55:00,26.09,26.14,26.06,26.14,192200.0,16.5454,16.5771,16.5263,16.5771,192200.0
2010-12-15 10:00:00,26.14,26.19,26.14,26.16,127400.0,16.5771,16.6088,16.5771,16.5898,127400.0
2010-12-15 10:05:00,26.16,26.19,26.1,26.1,138900.0,16.5898,16.6088,16.5517,16.5517,138900.0
2010-12-15 10:10:00,26.1,26.11,26.09,26.1,60200.0,16.5517,16.5581,16.5454,16.5517,60200.0
2010-12-15 10:15:00,26.1,26.13,26.07,26.09,114600.0,16.5517,16.5707,16.5327,16.5454,114600.0
2010-12-15 10:20:00,26.09,26.12,26.06,26.1,144000.0,16.5454,16.5644,16.5263,16.5517,144000.0
2010-12-15 10:25:00,26.1,26.14,26.1,26.11,55000.0,16.5517,16.5771,16.5517,16.5581,55000.0
2010-12-15 10:30:00,26.12,26.16,26.11,26.15,132400.0,16.5644,16.5898,16.5581,16.5834,132400.0
2010-12-15 10:35:00,26.15,26.19,26.11,26.11,103500.0,16.5834,16.6088,16.5581,16.5581,103500.0
2010-12-15 10:40:00,26.11,26.11,26.03,26.03,104100.0,16.5581,16.5581,16.5073,16.5073,104100.0
2010-12-15 10:45:00,26.03,26.07,26.02,26.06,92500.0,16.5073,16.5327,16.501,16.5263,92500.0
2010-12-15 10:50:00,26.06,26.09,26.04,26.04,81000.0,16.5263,16.5454,16.5137,16.5137,81000.0
2010-12-15 10:55:00,26.04,26.11,26.04,26.08,96700.0,16.5137,16.5581,16.5137,16.539,96700.0
2010-12-15 11:00:00,26.08,26.11,26.07,26.1,106500.0,16.539,16.5581,16.5327,16.5517,106500.0
2010-12-15 11:05:00,26.11,26.13,26.07,26.08,122500.0,16.5581,16.5707,16.5327,16.539,122500.0
2010-12-15 11:10:00,26.08,26.08,26.03,26.03,45200.0,16.539,16.539,16.5073,16.5073,45200.0
2010-12-15 11:15:00,26.04,26.09,26.01,26.08,121800.0,16.5137,16.5454,16.4946,16.539,121800.0
2010-12-15 11:20:00,26.07,26.08,26.01,26.03,142300.0,16.5327,16.539,16.4946,16.5073,142300.0
2010-12-15 11:25:00,26.03,26.06,26.03,26.06,76500.0,16.5073,16.5263,16.5073,16.5263,76500.0
2010-12-15 11:30:00,26.06,26.1,26.03,26.1,129800.0,16.5263,16.5517,16.5073,16.5517,129800.0
2010-12-15 11:35:00,26.1,26.1,26.04,26.05,43500.0,16.5517,16.5517,16.5137,16.52,43500.0
2010-12-15 11:40:00,26.05,26.08,26.03,26.04,69300.0,16.52,16.539,16.5073,16.5137,69300.0
2010-12-15 11:45:00,26.05,26.07,26.03,26.07,65200.0,16.52,16.5327,16.5073,16.5327,65200.0
2010-12-15 11:50:00,26.06,26.07,26.02,26.02,107300.0,16.5263,16.5327,16.501,16.501,107300.0
2010-12-15 11:55:00,26.02,26.04,26.0,26.03,72800.0,16.501,16.5137,16.4883,16.5073,72800.0
2010-12-15 12:00:00,26.03,26.04,26.02,26.03,54300.0,16.5073,16.5137,16.501,16.5073,54300.0
2010-12-15 12:05:00,26.03,26.05,26.01,26.01,55700.0,16.5073,16.52,16.4946,16.4946,55700.0
2010-12-15 12:10:00,26.01,26.02,25.99,26.0,137600.0,16.4946,16.501,16.482,16.4883,137600.0
2010-12-15 12:15:00,26.0,26.01,25.99,26.0,115100.0,16.4883,16.4946,16.482,16.4883,115100.0
2010-12-15 12:20:00,26.0,26.01,25.99,26.0,37100.0,16.4883,16.4946,16.482,16.4883,37100.0
2010-12-15 12:25:00,26.0,26.02,25.99,26.01,35200.0,16.4883,16.501,16.482,16.4946,35200.0
2010-12-15 12:30:00,26.02,26.02,25.99,25.99,30200.0,16.501,16.501,16.482,16.482,30200.0
2010-12-15 12:35:00,26.0,26.0,25.96,25.97,110600.0,16.4883,16.4883,16.4629,16.4693,110600.0
2010-12-15 12:40:00,25.97,25.98,25.92,25.94,389600.0,16.4693,16.4756,16.4376,16.4502,389600.0
2010-12-15 12:45:00,25.94,25.97,25.92,25.92,285300.0,16.4502,16.4693,16.4376,16.4376,285300.0
2010-12-15 12:50:00,25.92,25.93,25.87,25.88,173500.0,16.4376,16.4439,16.4059,16.4122,173500.0
2010-12-15 12:55:00,25.87,25.94,25.87,25.93,196500.0,16.4059,16.4502,16.4059,16.4439,196500.0
2010-12-15 13:00:00,25.92,25.98,25.9,25.98,163400.0,16.4376,16.4756,16.4249,16.4756,163400.0
2010-12-15 13:05:00,25.98,26.01,25.97,25.99,91700.0,16.4756,16.4946,16.4693,16.482,91700.0
2010-12-15 13:10:00,25.99,25.99,25.94,25.94,81700.0,16.482,16.482,16.4502,16.4502,81700.0
2010-12-15 13:15:00,25.94,25.95,25.9,25.94,74000.0,16.4502,16.4566,16.4249,16.4502,74000.0
2010-12-15 13:20:00,25.93,25.94,25.92,25.92,89700.0,16.4439,16.4502,16.4376,16.4376,89700.0
2010-12-15 13:25:00,25.93,25.97,25.92,25.94,81000.0,16.4439,16.4693,16.4376,16.4502,81000.0
2010-12-15 13:30:00,25.94,25.97,25.93,25.96,131000.0,16.4502,16.4693,16.4439,16.4629,131000.0
2010-12-15 13:35:00,25.96,26.0,25.95,25.99,87900.0,16.4629,16.4883,16.4566,16.482,87900.0
2010-12-15 13:40:00,25.99,26.0,25.95,25.97,88800.0,16.482,16.4883,16.4566,16.4693,88800.0
2010-12-15 13:45:00,25.96,25.99,25.95,25.95,81200.0,16.4629,16.482,16.4566,16.4566,81200.0
2010-12-15 13:50:00,25.95,25.96,25.94,25.94,119300.0,16.4566,16.4629,16.4502,16.4502,119300.0
2010-12-15 13:55:00,25.94,25.95,25.93,25.93,114000.0,16.4502,16.4566,16.4439,16.4439,114000.0
2010-12-15 14:00:00,25.93,25.97,25.93,25.95,120200.0,16.4439,16.4693,16.4439,16.4566,120200.0
2010-12-15 14:05:00,25.95,25.96,25.88,25.89,89700.0,16.4566,16.4629,16.4122,16.4185,89700.0
2010-12-15 14:10:00,25.89,25.9,25.87,25.87,44700.0,16.4185,16.4249,16.4059,16.4059,44700.0
2010-12-15 14:15:00,25.87,25.92,25.86,25.91,139600.0,16.4059,16.4376,16.3995,16.4312,139600.0
2010-12-15 14:20:00,25.91,25.91,25.88,25.88,155100.0,16.4312,16.4312,16.4122,16.4122,155100.0
2010-12-15 14:25:00,25.88,25.89,25.83,25.83,178800.0,16.4122,16.4185,16.3805,16.3805,178800.0
2010-12-15 14:30:00,25.83,25.83,25.75,25.82,250400.0,16.3805,16.3805,16.3298,16.3741,250400.0
2010-12-15 14:35:00,25.82,25.82,25.77,25.79,142300.0,16.3741,16.3741,16.3424,16.3551,142300.0
2010-12-15 14:40:00,25.78,25.83,25.77,25.78,242700.0,16.3488,16.3805,16.3424,16.3488,242700.0
2010-12-15 14:45:00,25.78,25.8,25.76,25.77,140700.0,16.3488,16.3615,16.3361,16.3424,140700.0
2010-12-15 14:50:00,25.76,25.77,25.71,25.72,132000.0,16.3361,16.3424,16.3044,16.3107,132000.0
2010-12-15 14:55:00,25.71,25.72,25.67,25.7,277800.0,16.3044,16.3107,16.279,16.298,277800.0
2010-12-15 15:00:00,25.71,25.75,25.67,25.75,178200.0,16.3044,16.3298,16.279,16.3298,178200.0
2010-12-15 15:05:00,25.74,25.8,25.74,25.78,103000.0,16.3234,16.3615,16.3234,16.3488,103000.0
2010-12-15 15:10:00,25.78,25.78,25.72,25.72,186900.0,16.3488,16.3488,16.3107,16.3107,186900.0
2010-12-15 15:15:00,25.72,25.76,25.72,25.75,93800.0,16.3107,16.3361,16.3107,16.3298,93800.0
2010-12-15 15:20:00,25.75,25.86,25.75,25.86,101400.0,16.3298,16.3995,16.3298,16.3995,101400.0
2010-12-15 15:25:00,25.86,25.89,25.85,25.86,343300.0,16.3995,16.4185,16.3932,16.3995,343300.0
2010-12-15 15:30:00,25.86,25.89,25.85,25.88,148100.0,16.3995,16.4185,16.3932,16.4122,148100.0
2010-12-15 15:35:00,25.89,25.94,25.88,25.9,92300.0,16.4185,16.4502,16.4122,16.4249,92300.0
2010-12-15 15:40:00,25.91,25.93,25.89,25.91,244200.0,16.4312,16.4439,16.4185,16.4312,244200.0
2010-12-15 15:45:00,25.91,25.92,25.88,25.91,289500.0,16.4312,16.4376,16.4122,16.4312,289500.0
2010-12-15 15:50:00,25.91,25.91,25.84,25.84,409200.0,16.4312,16.4312,16.3868,16.3868,409200.0
2010-12-15 15:55:00,25.85,25.85,25.79,25.81,685200.0,16.3932,16.3932,16.3551,16.3678,685200.0
2010-12-16 09:30:00,25.8,25.87,25.72,25.81,130800.0,16.3615,16.4059,16.3107,16.3678,130800.0
2010-12-16 09:35:00,25.81,25.96,25.8,25.9,129000.0,16.3678,16.4629,16.3615,16.4249,129000.0
2010-12-16 09:40:00,25.89,25.95,25.87,25.89,129500.0,16.4185,16.4566,16.4059,16.4185,129500.0
2010-12-16 09:45:00,25.89,26.02,25.83,25.97,142300.0,16.4185,16.501,16.3805,16.4693,142300.0
2010-12-16 09:50:00,25.96,25.96,25.86,25.89,61600.0,16.4629,16.4629,16.3995,16.4185,61600.0
2010-12-16 09:55:00,25.89,25.92,25.83,25.83,75300.0,16.4185,16.4376,16.3805,16.3805,75300.0
2010-12-16 10:00:00,25.82,26.02,25.81,25.91,170000.0,16.3741,16.501,16.3678,16.4312,170000.0
2010-12-16 10:05:00,25.91,25.91,25.84,25.86,81700.0,16.4312,16.4312,16.3868,16.3995,81700.0
2010-12-16 10:10:00,25.87,25.88,25.83,25.83,99600.0,16.4059,16.4122,16.3805,16.3805,99600.0
2010-12-16 10:15:00,25.83,25.91,25.82,25.87,101900.0,16.3805,16.4312,16.3741,16.4059,101900.0
2010-12-16 10:20:00,25.88,25.91,25.84,25.85,59100.0,16.4122,16.4312,16.3868,16.3932,59100.0
2010-12-16 10:25:00,25.85,25.89,25.82,25.83,72500.0,16.3932,16.4185,16.3741,16.3805,72500.0
2010-12-16 10:30:00,25.84,25.88,25.79,25.83,147000.0,16.3868,16.4122,16.3551,16.3805,147000.0
2010-12-16 10:35:00,25.83,25.84,25.71,25.75,321300.0,16.3805,16.3868,16.3044,16.3298,321300.0
2010-12-16 10:40:00,25.75,25.8,25.72,25.75,136500.0,16.3298,16.3615,16.3107,16.3298,136500.0
2010-12-16 10:45:00,25.75,25.78,25.71,25.74,158700.0,16.3298,16.3488,16.3044,16.3234,158700.0
2010-12-16 10:50:00,25.74,25.75,25.7,25.72,87100.0,16.3234,16.3298,16.298,16.3107,87100.0
2010-12-16 10:55:00,25.72,25.78,25.72,25.78,88900.0,16.3107,16.3488,16.3107,16.3488,88900.0
2010-12-16 11:00:00,25.79,25.82,25.76,25.78,71000.0,16.3551,16.3741,16.3361,16.3488,71000.0
2010-12-16 11:05:00,25.77,25.8,25.77,25.8,33100.0,16.3424,16.3615,16.3424,16.3615,33100.0
2010-12-16 11:10:00,25.8,25.87,25.79,25.84,73600.0,16.3615,16.4059,16.3551,16.3868,73600.0
2010-12-16 11:15:00,25.84,25.97,25.84,25.95,182200.0,16.3868,16.4693,16.3868,16.4566,182200.0
2010-12-16 11:20:00,25.94,25.97,25.88,25.88,97500.0,16.4502,16.4693,16.4122,16.4122,97500.0
2010-12-16 11:25:00,25.89,25.93,25.88,25.89,88000.0,16.4185,16.4439,16.4122,16.4185,88000.0
2010-12-16 11:30:00,25.89,25.91,25.86,25.9,59300.0,16.4185,16.4312,16.3995,16.4249,59300.0
2010-12-16 11:35:00,25.91,25.91,25.89,25.91,58100.0,16.4312,16.4312,16.4185,16.4312,58100.0
2010-12-16 11:40:00,25.91,25.93,25.9,25.92,42100.0,16.4312,16.4439,16.4249,16.4376,42100.0
2010-12-16 11:45:00,25.93,25.94,25.9,25.92,64500.0,16.4439,16.4502,16.4249,16.4376,64500.0
2010-12-16 11:50:00,25.92,25.96,25.91,25.95,141900.0,16.4376,16.4629,16.4312,16.4566,141900.0
2010-12-16 11:55:00,25.95,26.01,25.95,26.0,195500.0,16.4566,16.4946,16.4566,16.4883,195500.0
2010-12-16 12:00:00,26.0,26.01,25.98,25.99,86500.0,16.4883,16.4946,16.4756,16.482,86500.0
2010-12-16 12:05:00,25.99,26.04,25.99,26.03,55700.0,16.482,16.5137,16.482,16.5073,55700.0
2010-12-16 12:10:00,26.02,26.04,25.99,26.0,77400.0,16.501,16.5137,16.482,16.4883,77400.0
2010-12-16 12:15:00,26.0,26.03,25.98,25.99,87400.0,16.4883,16.5073,16.4756,16.482,87400.0
2010-12-16 12:20:00,25.99,26.05,25.99,26.05,51800.0,16.482,16.52,16.482,16.52,51800.0
2010-12-16 12:25:00,26.05,26.09,26.04,26.08,88900.0,16.52,16.5454,16.5137,16.539,88900.0
2010-12-16 12:30:00,26.08,26.08,26.02,26.05,76900.0,16.539,16.539,16.501,16.52,76900.0
2010-12-16 12:35:00,26.05,26.08,26.02,26.08,74100.0,16.52,16.539,16.501,16.539,74100.0
2010-12-16 12:40:00,26.08,26.14,26.08,26.12,101700.0,16.539,16.5771,16.539,16.5644,101700.0
2010-12-16 12:45:00,26.14,26.15,26.11,26.13,64700.0,16.5771,16.5834,16.5581,16.5707,64700.0
2010-12-16 12:50:00,26.13,26.17,26.12,26.16,106200.0,16.5707,16.5961,16.5644,16.5898,106200.0
2010-12-16 12:55:00,26.16,26.17,26.13,26.16,125000.0,16.5898,16.5961,16.5707,16.5898,125000.0
2010-12-16 13:00:00,26.15,26.2,26.15,26.19,194100.0,16.5834,16.6151,16.5834,16.6088,194100.0
2010-12-16 13:05:00,26.2,26.21,26.15,26.15,66500.0,16.6151,16.6215,16.5834,16.5834,66500.0
2010-12-16 13:10:00,26.16,26.17,26.15,26.16,56200.0,16.5898,16.5961,16.5834,16.5898,56200.0
2010-12-16 13:15:00,26.17,26.17,26.13,26.13,37600.0,16.5961,16.5961,16.5707,16.5707,37600.0
2010-12-16 13:20:00,26.13,26.15,26.11,26.15,63800.0,16.5707,16.5834,16.5581,16.5834,63800.0
2010-12-16 13:25:00,26.15,26.18,26.14,26.18,103600.0,16.5834,16.6024,16.5771,16.6024,103600.0
2010-12-16 13:30:00,26.17,26.18,26.12,26.15,211600.0,16.5961,16.6024,16.5644,16.5834,211600.0
2010-12-16 13:35:00,26.15,26.19,26.14,26.19,62100.0,16.5834,16.6088,16.5771,16.6088,62100.0
2010-12-16 13:40:00,26.19,26.2,26.17,26.17,65400.0,16.6088,16.6151,16.5961,16.5961,65400.0
2010-12-16 13:45:00,26.17,26.19,26.14,26.19,136700.0,16.5961,16.6088,16.5771,16.6088,136700.0
2010-12-16 13:50:00,26.18,26.19,26.15,26.19,71500.0,16.6024,16.6088,16.5834,16.6088,71500.0
2010-12-16 13:55:00,26.19,26.19,26.14,26.16,86000.0,16.6088,16.6088,16.5771,16.5898,86000.0
2010-12-16 14:00:00,26.16,26.18,26.13,26.15,134900.0,16.5898,16.6024,16.5707,16.5834,134900.0
2010-12-16 14:05:00,26.15,26.17,26.14,26.16,70500.0,16.5834,16.5961,16.5771,16.5898,70500.0
2010-12-16 14:10:00,26.16,26.17,26.13,26.14,144500.0,16.5898,16.5961,16.5707,16.5771,144500.0
2010-12-16 14:15:00,26.14,26.14,26.08,26.11,86900.0,16.5771,16.5771,16.539,16.5581,86900.0
2010-12-16 14:20:00,26.11,26.12,26.03,26.07,218300.0,16.5581,16.5644,16.5073,16.5327,218300.0
2010-12-16 14:25:00,26.07,26.1,26.06,26.08,197100.0,16.5327,16.5517,16.5263,16.539,197100.0
2010-12-16 14:30:00,26.08,26.1,26.0,26.03,511600.0,16.539,16.5517,16.4883,16.5073,511600.0
2010-12-16 14:35:00,26.02,26.02,25.95,25.98,283000.0,16.501,16.501,16.4566,16.4756,283000.0
2010-12-16 14:40:00,25.97,25.98,25.94,25.98,292600.0,16.4693,16.4756,16.4502,16.4756,292600.0
2010-12-16 14:45:00,25.98,26.1,25.97,26.07,271300.0,16.4756,16.5517,16.4693,16.5327,271300.0
2010-12-16 14:50:00,26.06,26.06,25.97,26.0,167600.0,16.5263,16.5263,16.4693,16.4883,167600.0
2010-12-16 14:55:00,25.99,26.0,25.94,25.97,230800.0,16.482,16.4883,16.4502,16.4693,230800.0
2010-12-16 15:00:00,25.97,26.01,25.95,25.98,367100.0,16.4693,16.4946,16.4566,16.4756,367100.0
2010-12-16 15:05:00,25.98,26.01,25.95,26.0,456100.0,16.4756,16.4946,16.4566,16.4883,456100.0
2010-12-16 15:10:00,26.0,26.03,25.99,25.99,247800.0,16.4883,16.5073,16.482,16.482,247800.0
2010-12-16 15:15:00,25.99,26.02,25.98,25.99,158200.0,16.482,16.501,16.4756,16.482,158200.0
2010-12-16 15:20:00,25.99,26.0,25.95,25.96,218400.0,16.482,16.4883,16.4566,16.4629,218400.0
2010-12-16 15:25:00,25.96,26.02,25.94,26.01,419000.0,16.4629,16.501,16.4502,16.4946,419000.0
2010-12-16 15:30:00,26.01,26.02,26.0,26.0,146700.0,16.4946,16.501,16.4883,16.4883,146700.0
2010-12-16 15:35:00,26.0,26.01,25.99,26.0,161900.0,16.4883,16.4946,16.482,16.4883,161900.0
2010-12-16 15:40:00,26.0,26.06,26.0,26.06,266300.0,16.4883,16.5263,16.4883,16.5263,266300.0
2010-12-16 15:45:00,26.06,26.11,26.05,26.1,525800.0,16.5263,16.5581,16.52,16.5517,525800.0
2010-12-16 15:50:00,26.1,26.11,26.1,26.1,302200.0,16.5517,16.5581,16.5517,16.5517,302200.0
2010-12-16 15:55:00,26.1,26.13,26.1,26.12,755700.0,16.5517,16.5707,16.5517,16.5644,755700.0
2010-12-17 09:30:00,26.06,26.07,25.82,25.97,2326800.0,16.5263,16.5327,16.3741,16.4693,2326800.0
2010-12-17 09:35:00,25.96,26.13,25.94,26.13,213700.0,16.4629,16.5707,16.4502,16.5707,213700.0
2010-12-17 09:40:00,26.13,26.13,26.0,26.03,203700.0,16.5707,16.5707,16.4883,16.5073,203700.0
2010-12-17 09:45:00,26.03,26.19,26.02,26.17,179400.0,16.5073,16.6088,16.501,16.5961,179400.0
2010-12-17 09:50:00,26.16,26.17,26.03,26.08,125000.0,16.5898,16.5961,16.5073,16.539,125000.0
2010-12-17 09:55:00,26.09,26.18,26.09,26.16,81700.0,16.5454,16.6024,16.5454,16.5898,81700.0
2010-12-17 10:00:00,26.16,26.16,26.08,26.09,85000.0,16.5898,16.5898,16.539,16.5454,85000.0
2010-12-17 10:05:00,26.1,26.15,26.09,26.1,112300.0,16.5517,16.5834,16.5454,16.5517,112300.0
2010-12-17 10:10:00,26.1,26.11,26.07,26.09,112300.0,16.5517,16.5581,16.5327,16.5454,112300.0
2010-12-17 10:15:00,26.1,26.1,26.03,26.09,129100.0,16.5517,16.5517,16.5073,16.5454,129100.0
2010-12-17 10:20:00,26.08,26.13,26.08,26.11,44800.0,16.539,16.5707,16.539,16.5581,44800.0
2010-12-17 10:25:00,26.1,26.13,26.1,26.11,129900.0,16.5517,16.5707,16.5517,16.5581,129900.0
2010-12-17 10:30:00,26.1,26.14,26.1,26.11,40800.0,16.5517,16.5771,16.5517,16.5581,40800.0
2010-12-17 10:35:00,26.1,26.13,26.04,26.13,183900.0,16.5517,16.5707,16.5137,16.5707,183900.0
2010-12-17 10:40:00,26.12,26.13,26.03,26.03,264600.0,16.5644,16.5707,16.5073,16.5073,264600.0
2010-12-17 10:45:00,26.03,26.07,25.97,26.03,265900.0,16.5073,16.5327,16.4693,16.5073,265900.0
2010-12-17 10:50:00,26.03,26.05,25.91,25.94,198200.0,16.5073,16.52,16.4312,16.4502,198200.0
2010-12-17 10:55:00,25.94,25.99,25.93,25.98,43100.0,16.4502,16.482,16.4439,16.4756,43100.0
2010-12-17 11:00:00,25.98,26.01,25.98,26.0,33100.0,16.4756,16.4946,16.4756,16.4883,33100.0
2010-12-17 11:05:00,26.0,26.03,25.98,26.01,73500.0,16.4883,16.5073,16.4756,16.4946,73500.0
2010-12-17 11:10:00,26.01,26.04,25.98,26.03,57200.0,16.4946,16.5137,16.4756,16.5073,57200.0
2010-12-17 11:15:00,26.03,26.04,26.0,26.03,48300.0,16.5073,16.5137,16.4883,16.5073,48300.0
2010-12-17 11:20:00,26.03,26.04,25.99,26.01,63000.0,16.5073,16.5137,16.482,16.4946,63000.0
2010-12-17 11:25:00,26.02,26.08,26.01,26.06,65900.0,16.501,16.539,16.4946,16.5263,65900.0
2010-12-17 11:30:00,26.05,26.12,26.05,26.12,55500.0,16.52,16.5644,16.52,16.5644,55500.0
2010-12-17 11:35:00,26.12,26.15,26.1,26.14,119200.0,16.5644,16.5834,16.5517,16.5771,119200.0
2010-12-17 11:40:00,26.14,26.17,26.11,26.17,80200.0,16.5771,16.5961,16.5581,16.5961,80200.0
2010-12-17 11:45:00,26.17,26.17,26.14,26.15,65300.0,16.5961,16.5961,16.5771,16.5834,65300.0
2010-12-17 11:50:00,26.16,26.16,26.09,26.09,65800.0,16.5898,16.5898,16.5454,16.5454,65800.0
2010-12-17 11:55:00,26.09,26.11,26.06,26.11,97800.0,16.5454,16.5581,16.5263,16.5581,97800.0
2010-12-17 12:00:00,26.11,26.16,26.1,26.14,114600.0,16.5581,16.5898,16.5517,16.5771,114600.0
2010-12-17 12:05:00,26.14,26.15,26.09,26.09,40000.0,16.5771,16.5834,16.5454,16.5454,40000.0
2010-12-17 12:10:00,26.09,26.11,26.05,26.05,127300.0,16.5454,16.5581,16.52,16.52,127300.0
2010-12-17 12:15:00,26.05,26.07,26.04,26.07,96800.0,16.52,16.5327,16.5137,16.5327,96800.0
2010-12-17 12:20:00,26.08,26.08,26.05,26.07,82400.0,16.539,16.539,16.52,16.5327,82400.0
2010-12-17 12:25:00,26.07,26.07,26.04,26.07,84100.0,16.5327,16.5327,16.5137,16.5327,84100.0
2010-12-17 12:30:00,26.06,26.06,26.05,26.05,46100.0,16.5263,16.5263,16.52,16.52,46100.0
2010-12-17 12:35:00,26.05,26.06,26.05,26.06,37100.0,16.52,16.5263,16.52,16.5263,37100.0
2010-12-17 12:40:00,26.06,26.09,26.05,26.09,55800.0,16.5263,16.5454,16.52,16.5454,55800.0
2010-12-17 12:45:00,26.09,26.12,26.08,26.11,46000.0,16.5454,16.5644,16.539,16.5581,46000.0
2010-12-17 12:50:00,26.11,26.12,26.08,26.08,50900.0,16.5581,16.5644,16.539,16.539,50900.0
2010-12-17 12:55:00,26.08,26.12,26.08,26.09,66800.0,16.539,16.5644,16.539,16.5454,66800.0
2010-12-17 13:00:00,26.08,26.15,26.07,26.14,101800.0,16.539,16.5834,16.5327,16.5771,101800.0
2010-12-17 13:05:00,26.15,26.17,26.12,26.16,54400.0,16.5834,16.5961,16.5644,16.5898,54400.0
2010-12-17 13:10:00,26.16,26.18,26.16,26.18,29100.0,16.5898,16.6024,16.5898,16.6024,29100.0
2010-12-17 13:15:00,26.18,26.18,26.16,26.16,28900.0,16.6024,16.6024,16.5898,16.5898,28900.0
2010-12-17 13:20:00,26.17,26.18,26.16,26.18,28700.0,16.5961,16.6024,16.5898,16.6024,28700.0
2010-12-17 13:25:00,26.18,26.22,26.17,26.22,151500.0,16.6024,16.6278,16.5961,16.6278,151500.0
2010-12-17 13:30:00,26.22,26.22,26.16,26.18,67300.0,16.6278,16.6278,16.5898,16.6024,67300.0
2010-12-17 13:35:00,26.18,26.18,26.1,26.1,99000.0,16.6024,16.6024,16.5517,16.5517,99000.0
2010-12-17 13:40:00,26.11,26.12,26.1,26.12,57700.0,16.5581,16.5644,16.5517,16.5644,57700.0
2010-12-17 13:45:00,26.11,26.15,26.11,26.15,28900.0,16.5581,16.5834,16.5581,16.5834,28900.0
2010-12-17 13:50:00,26.14,26.16,26.12,26.12,38900.0,16.5771,16.5898,16.5644,16.5644,38900.0
2010-12-17 13:55:00,26.13,26.15,26.12,26.14,36100.0,16.5707,16.5834,16.5644,16.5771,36100.0
2010-12-17 14:00:00,26.13,26.14,26.09,26.09,173400.0,16.5707,16.5771,16.5454,16.5454,173400.0
2010-12-17 14:05:00,26.1,26.11,26.09,26.1,62000.0,16.5517,16.5581,16.5454,16.5517,62000.0
2010-12-17 14:10:00,26.1,26.13,26.09,26.12,142100.0,16.5517,16.5707,16.5454,16.5644,142100.0
2010-12-17 14:15:00,26.11,26.12,26.11,26.12,24800.0,16.5581,16.5644,16.5581,16.5644,24800.0
2010-12-17 14:20:00,26.12,26.16,26.12,26.16,56200.0,16.5644,16.5898,16.5644,16.5898,56200.0
2010-12-17 14:25:00,26.16,26.16,26.11,26.11,57900.0,16.5898,16.5898,16.5581,16.5581,57900.0
2010-12-17 14:30:00,26.11,26.12,26.1,26.1,38900.0,16.5581,16.5644,16.5517,16.5517,38900.0
2010-12-17 14:35:00,26.11,26.11,26.1,26.11,52200.0,16.5581,16.5581,16.5517,16.5581,52200.0
2010-12-17 14:40:00,26.11,26.15,26.1,26.12,104500.0,16.5581,16.5834,16.5517,16.5644,104500.0
2010-12-17 14:45:00,26.12,26.15,26.11,26.15,71700.0,16.5644,16.5834,16.5581,16.5834,71700.0
2010-12-17 14:50:00,26.15,26.15,26.14,26.15,30600.0,16.5834,16.5834,16.5771,16.5834,30600.0
2010-12-17 14:55:00,26.15,26.19,26.14,26.18,134100.0,16.5834,16.6088,16.5771,16.6024,134100.0
2010-12-17 15:00:00,26.17,26.18,26.14,26.14,102800.0,16.5961,16.6024,16.5771,16.5771,102800.0
2010-12-17 15:05:00,26.14,26.18,26.12,26.17,130300.0,16.5771,16.6024,16.5644,16.5961,130300.0
2010-12-17 15:10:00,26.17,26.21,26.15,26.2,189100.0,16.5961,16.6215,16.5834,16.6151,189100.0
2010-12-17 15:15:00,26.21,26.21,26.17,26.17,162900.0,16.6215,16.6215,16.5961,16.5961,162900.0
2010-12-17 15:20:00,26.18,26.21,26.17,26.21,298900.0,16.6024,16.6215,16.5961,16.6215,298900.0
2010-12-17 15:25:00,26.21,26.21,26.16,26.16,135300.0,16.6215,16.6215,16.5898,16.5898,135300.0
2010-12-17 15:30:00,26.17,26.23,26.16,26.21,320000.0,16.5961,16.6342,16.5898,16.6215,320000.0
2010-12-17 15:35:00,26.2,26.23,26.17,26.17,197900.0,16.6151,16.6342,16.5961,16.5961,197900.0
2010-12-17 15:40:00,26.17,26.22,26.16,26.22,208000.0,16.5961,16.6278,16.5898,16.6278,208000.0
2010-12-17 15:45:00,26.22,26.22,26.18,26.2,218700.0,16.6278,16.6278,16.6024,16.6151,218700.0
2010-12-17 15:50:00,26.19,26.22,26.16,26.21,585400.0,16.6088,16.6278,16.5898,16.6215,585400.0
2010-12-17 15:55:00,26.21,26.24,26.18,26.23,797600.0,16.6215,16.6405,16.6024,16.6342,797600.0
2010-12-20 09:30:00,26.17,26.33,26.08,26.25,252600.0,16.5961,16.6976,16.539,16.6468,252600.0
2010-12-20 09:35:00,26.25,26.28,26.21,26.21,79700.0,16.6468,16.6659,16.6215,16.6215,79700.0
2010-12-20 09:40:00,26.21,26.27,26.2,26.25,108600.0,16.6215,16.6595,16.6151,16.6468,108600.0
2010-12-20 09:45:00,26.25,26.27,26.25,26.26,72900.0,16.6468,16.6595,16.6468,16.6532,72900.0
2010-12-20 09:50:00,26.26,26.28,26.25,26.25,111600.0,16.6532,16.6659,16.6468,16.6468,111600.0
2010-12-20 09:55:00,26.24,26.26,26.19,26.23,88700.0,16.6405,16.6532,16.6088,16.6342,88700.0
2010-12-20 10:00:00,26.23,26.28,26.23,26.24,78800.0,16.6342,16.6659,16.6342,16.6405,78800.0
2010-12-20 10:05:00,26.24,26.25,26.19,26.23,75900.0,16.6405,16.6468,16.6088,16.6342,75900.0
2010-12-20 10:10:00,26.23,26.24,26.17,26.21,134200.0,16.6342,16.6405,16.5961,16.6215,134200.0
2010-12-20 10:15:00,26.21,26.23,26.16,26.21,99200.0,16.6215,16.6342,16.5898,16.6215,99200.0
2010-12-20 10:20:00,26.21,26.25,26.18,26.22,61200.0,16.6215,16.6468,16.6024,16.6278,61200.0
2010-12-20 10:25:00,26.22,26.22,26.18,26.2,51700.0,16.6278,16.6278,16.6024,16.6151,51700.0
2010-12-20 10:30:00,26.19,26.23,26.19,26.22,54300.0,16.6088,16.6342,16.6088,16.6278,54300.0
2010-12-20 10:35:00,26.21,26.22,26.16,26.19,67100.0,16.6215,16.6278,16.5898,16.6088,67100.0
2010-12-20 10:40:00,26.19,26.2,26.14,26.16,81400.0,16.6088,16.6151,16.5771,16.5898,81400.0
2010-12-20 10:45:00,26.16,26.22,26.15,26.21,101000.0,16.5898,16.6278,16.5834,16.6215,101000.0
2010-12-20 10:50:00,26.22,26.24,26.18,26.19,73000.0,16.6278,16.6405,16.6024,16.6088,73000.0
2010-12-20 10:55:00,26.19,26.22,26.16,26.18,83400.0,16.6088,16.6278,16.5898,16.6024,83400.0
2010-12-20 11:00:00,26.18,26.19,26.16,26.16,68400.0,16.6024,16.6088,16.5898,16.5898,68400.0
2010-12-20 11:05:00,26.16,26.17,26.1,26.12,112900.0,16.5898,16.5961,16.5517,16.5644,112900.0
2010-12-20 11:10:00,26.12,26.16,26.11,26.15,106400.0,16.5644,16.5898,16.5581,16.5834,106400.0
2010-12-20 11:15:00,26.14,26.15,26.11,26.12,61400.0,16.5771,16.5834,16.5581,16.5644,61400.0
2010-12-20 11:20:00,26.12,26.12,26.1,26.1,40400.0,16.5644,16.5644,16.5517,16.5517,40400.0
2010-12-20 11:25:00,26.1,26.12,26.1,26.12,38700.0,16.5517,16.5644,16.5517,16.5644,38700.0
2010-12-20 11:30:00,26.12,26.14,26.11,26.12,49600.0,16.5644,16.5771,16.5581,16.5644,49600.0
2010-12-20 11:35:00,26.12,26.13,26.1,26.1,42400.0,16.5644,16.5707,16.5517,16.5517,42400.0
2010-12-20 11:40:00,26.11,26.16,26.1,26.15,74700.0,16.5581,16.5898,16.5517,16.5834,74700.0
2010-12-20 11:45:00,26.15,26.15,26.12,26.12,41800.0,16.5834,16.5834,16.5644,16.5644,41800.0
2010-12-20 11:50:00,26.12,26.14,26.12,26.13,36000.0,16.5644,16.5771,16.5644,16.5707,36000.0
2010-12-20 11:55:00,26.14,26.14,26.13,26.13,14100.0,16.5771,16.5771,16.5707,16.5707,14100.0
2010-12-20 12:00:00,26.13,26.16,26.13,26.15,120200.0,16.5707,16.5898,16.5707,16.5834,120200.0
2010-12-20 12:05:00,26.16,26.17,26.12,26.13,131600.0,16.5898,16.5961,16.5644,16.5707,131600.0
2010-12-20 12:10:00,26.13,26.17,26.13,26.15,61000.0,16.5707,16.5961,16.5707,16.5834,61000.0
2010-12-20 12:15:00,26.15,26.17,26.13,26.17,29300.0,16.5834,16.5961,16.5707,16.5961,29300.0
2010-12-20 12:20:00,26.17,26.18,26.15,26.17,64700.0,16.5961,16.6024,16.5834,16.5961,64700.0
2010-12-20 12:25:00,26.17,26.19,26.15,26.18,32200.0,16.5961,16.6088,16.5834,16.6024,32200.0
2010-12-20 12:30:00,26.17,26.19,26.16,26.16,23600.0,16.5961,16.6088,16.5898,16.5898,23600.0
2010-12-20 12:35:00,26.16,26.17,26.15,26.16,32900.0,16.5898,16.5961,16.5834,16.5898,32900.0
2010-12-20 12:40:00,26.16,26.19,26.15,26.18,45200.0,16.5898,16.6088,16.5834,16.6024,45200.0
2010-12-20 12:45:00,26.18,26.18,26.15,26.16,33100.0,16.6024,16.6024,16.5834,16.5898,33100.0
2010-12-20 12:50:00,26.15,26.16,26.15,26.15,8900.0,16.5834,16.5898,16.5834,16.5834,8900.0
2010-12-20 12:55:00,26.16,26.18,26.15,26.17,45900.0,16.5898,16.6024,16.5834,16.5961,45900.0
2010-12-20 13:00:00,26.18,26.18,26.16,26.16,21300.0,16.6024,16.6024,16.5898,16.5898,21300.0
2010-12-20 13:05:00,26.16,26.17,26.15,26.16,19400.0,16.5898,16.5961,16.5834,16.5898,19400.0
2010-12-20 13:10:00,26.16,26.16,26.15,26.16,9800.0,16.5898,16.5898,16.5834,16.5898,9800.0
2010-12-20 13:15:00,26.16,26.16,26.11,26.14,94700.0,16.5898,16.5898,16.5581,16.5771,94700.0
2010-12-20 13:20:00,26.14,26.14,26.13,26.14,15600.0,16.5771,16.5771,16.5707,16.5771,15600.0
2010-12-20 13:25:00,26.14,26.15,26.12,26.14,55900.0,16.5771,16.5834,16.5644,16.5771,55900.0
2010-12-20 13:30:00,26.13,26.14,26.13,26.13,8100.0,16.5707,16.5771,16.5707,16.5707,8100.0
2010-12-20 13:35:00,26.14,26.14,26.13,26.14,44500.0,16.5771,16.5771,16.5707,16.5771,44500.0
2010-12-20 13:40:00,26.14,26.15,26.11,26.12,59300.0,16.5771,16.5834,16.5581,16.5644,59300.0
2010-12-20 13:45:00,26.11,26.13,26.11,26.13,41700.0,16.5581,16.5707,16.5581,16.5707,41700.0
2010-12-20 13:50:00,26.11,26.12,26.11,26.11,16400.0,16.5581,16.5644,16.5581,16.5581,16400.0
2010-12-20 13:55:00,26.11,26.16,26.1,26.16,192900.0,16.5581,16.5898,16.5517,16.5898,192900.0
2010-12-20 14:00:00,26.15,26.18,26.13,26.16,77500.0,16.5834,16.6024,16.5707,16.5898,77500.0
2010-12-20 14:05:00,26.16,26.18,26.15,26.16,74900.0,16.5898,16.6024,16.5834,16.5898,74900.0
2010-12-20 14:10:00,26.16,26.2,26.16,26.19,140000.0,16.5898,16.6151,16.5898,16.6088,140000.0
2010-12-20 14:15:00,26.2,26.2,26.19,26.2,30800.0,16.6151,16.6151,16.6088,16.6151,30800.0
2010-12-20 14:20:00,26.19,26.21,26.17,26.18,113500.0,16.6088,16.6215,16.5961,16.6024,113500.0
2010-12-20 14:25:00,26.18,26.19,26.17,26.18,56000.0,16.6024,16.6088,16.5961,16.6024,56000.0
2010-12-20 14:30:00,26.17,26.19,26.15,26.15,137300.0,16.5961,16.6088,16.5834,16.5834,137300.0
2010-12-20 14:35:00,26.16,26.16,26.15,26.15,38500.0,16.5898,16.5898,16.5834,16.5834,38500.0
2010-12-20 14:40:00,26.15,26.16,26.15,26.15,114000.0,16.5834,16.5898,16.5834,16.5834,114000.0
2010-12-20 14:45:00,26.15,26.16,26.15,26.16,69500.0,16.5834,16.5898,16.5834,16.5898,69500.0
2010-12-20 14:50:00,26.16,26.16,26.15,26.16,65500.0,16.5898,16.5898,16.5834,16.5898,65500.0
2010-12-20 14:55:00,26.16,26.19,26.15,26.17,98600.0,16.5898,16.6088,16.5834,16.5961,98600.0
2010-12-20 15:00:00,26.16,26.17,26.15,26.16,51900.0,16.5898,16.5961,16.5834,16.5898,51900.0
2010-12-20 15:05:00,26.15,26.16,26.15,26.16,103200.0,16.5834,16.5898,16.5834,16.5898,103200.0
2010-12-20 15:10:00,26.16,26.16,26.15,26.15,34500.0,16.5898,16.5898,16.5834,16.5834,34500.0
2010-12-20 15:15:00,26.16,26.16,26.15,26.15,66400.0,16.5898,16.5898,16.5834,16.5834,66400.0
2010-12-20 15:20:00,26.16,26.16,26.12,26.15,277300.0,16.5898,16.5898,16.5644,16.5834,277300.0
2010-12-20 15:25:00,26.15,26.17,26.14,26.14,90300.0,16.5834,16.5961,16.5771,16.5771,90300.0
2010-12-20 15:30:00,26.14,26.16,26.14,26.15,100000.0,16.5771,16.5898,16.5771,16.5834,100000.0
2010-12-20 15:35:00,26.16,26.16,26.15,26.15,75700.0,16.5898,16.5898,16.5834,16.5834,75700.0
2010-12-20 15:40:00,26.16,26.16,26.15,26.16,164600.0,16.5898,16.5898,16.5834,16.5898,164600.0
2010-12-20 15:45:00,26.16,26.17,26.14,26.16,243900.0,16.5898,16.5961,16.5771,16.5898,243900.0
2010-12-20 15:50:00,26.16,26.16,26.11,26.11,247600.0,16.5898,16.5898,16.5581,16.5581,247600.0
2010-12-20 15:55:00,26.11,26.13,26.11,26.12,452900.0,16.5581,16.5707,16.5581,16.5644,452900.0
2010-12-21 09:30:00,26.3,26.39,26.27,26.29,212300.0,16.6785,16.7356,16.6595,16.6722,212300.0
2010-12-21 09:35:00,26.29,26.34,26.22,26.28,99900.0,16.6722,16.7039,16.6278,16.6659,99900.0
2010-12-21 09:40:00,26.28,26.35,26.27,26.34,138700.0,16.6659,16.7103,16.6595,16.7039,138700.0
2010-12-21 09:45:00,26.33,26.45,26.33,26.44,133100.0,16.6976,16.7737,16.6976,16.7673,133100.0
2010-12-21 09:50:00,26.44,26.48,26.44,26.45,119600.0,16.7673,16.7927,16.7673,16.7737,119600.0
2010-12-21 09:55:00,26.45,26.5,26.42,26.49,245600.0,16.7737,16.8054,16.7546,16.799,245600.0
2010-12-21 10:00:00,26.49,26.5,26.49,26.49,151300.0,16.799,16.8054,16.799,16.799,151300.0
2010-12-21 10:05:00,26.5,26.5,26.46,26.47,114700.0,16.8054,16.8054,16.78,16.7864,114700.0
2010-12-21 10:10:00,26.48,26.49,26.44,26.48,133300.0,16.7927,16.799,16.7673,16.7927,133300.0
2010-12-21 10:15:00,26.48,26.58,26.47,26.57,141900.0,16.7927,16.8561,16.7864,16.8498,141900.0
2010-12-21 10:20:00,26.58,26.66,26.57,26.66,144600.0,16.8561,16.9068,16.8498,16.9068,144600.0
2010-12-21 10:25:00,26.66,26.67,26.61,26.62,79300.0,16.9068,16.9132,16.8751,16.8815,79300.0
2010-12-21 10:30:00,26.63,26.63,26.59,26.61,90400.0,16.8878,16.8878,16.8625,16.8751,90400.0
2010-12-21 10:35:00,26.61,26.61,26.54,26.56,95900.0,16.8751,16.8751,16.8307,16.8434,95900.0
2010-12-21 10:40:00,26.55,26.59,26.54,26.59,70300.0,16.8371,16.8625,16.8307,16.8625,70300.0
2010-12-21 10:45:00,26.59,26.64,26.58,26.59,122400.0,16.8625,16.8942,16.8561,16.8625,122400.0
2010-12-21 10:50:00,26.59,26.65,26.59,26.64,262400.0,16.8625,16.9005,16.8625,16.8942,262400.0
2010-12-21 10:55:00,26.64,26.68,26.62,26.68,106000.0,16.8942,16.9195,16.8815,16.9195,106000.0
2010-12-21 11:00:00,26.68,26.73,26.66,26.73,204400.0,16.9195,16.9512,16.9068,16.9512,204400.0
2010-12-21 11:05:00,26.73,26.75,26.69,26.7,161100.0,16.9512,16.9639,16.9259,16.9322,161100.0
2010-12-21 11:10:00,26.7,26.7,26.66,26.67,51500.0,16.9322,16.9322,16.9068,16.9132,51500.0
2010-12-21 11:15:00,26.67,26.67,26.59,26.61,97200.0,16.9132,16.9132,16.8625,16.8751,97200.0
2010-12-21 11:20:00,26.61,26.66,26.6,26.66,68400.0,16.8751,16.9068,16.8688,16.9068,68400.0
2010-12-21 11:25:00,26.66,26.69,26.65,26.68,47200.0,16.9068,16.9259,16.9005,16.9195,47200.0
2010-12-21 11:30:00,26.68,26.68,26.64,26.66,111100.0,16.9195,16.9195,16.8942,16.9068,111100.0
2010-12-21 11:35:00,26.67,26.68,26.65,26.68,57600.0,16.9132,16.9195,16.9005,16.9195,57600.0
2010-12-21 11:40:00,26.68,26.69,26.66,26.67,32000.0,16.9195,16.9259,16.9068,16.9132,32000.0
2010-12-21 11:45:00,26.67,26.69,26.67,26.67,50000.0,16.9132,16.9259,16.9132,16.9132,50000.0
2010-12-21 11:50:00,26.67,26.67,26.64,26.64,43400.0,16.9132,16.9132,16.8942,16.8942,43400.0
2010-12-21 11:55:00,26.65,26.67,26.64,26.66,18700.0,16.9005,16.9132,16.8942,16.9068,18700.0
2010-12-21 12:00:00,26.66,26.71,26.66,26.71,58000.0,16.9068,16.9386,16.9068,16.9386,58000.0
2010-12-21 12:05:00,26.7,26.72,26.7,26.72,88100.0,16.9322,16.9449,16.9322,16.9449,88100.0
2010-12-21 12:10:00,26.71,26.74,26.71,26.71,96600.0,16.9386,16.9576,16.9386,16.9386,96600.0
2010-12-21 12:15:00,26.71,26.74,26.7,26.74,71800.0,16.9386,16.9576,16.9322,16.9576,71800.0
2010-12-21 12:20:00,26.73,26.75,26.72,26.73,60900.0,16.9512,16.9639,16.9449,16.9512,60900.0
2010-12-21 12:25:00,26.73,26.75,26.72,26.74,31400.0,16.9512,16.9639,16.9449,16.9576,31400.0
2010-12-21 12:30:00,26.74,26.8,26.73,26.79,134600.0,16.9576,16.9956,16.9512,16.9893,134600.0
2010-12-21 12:35:00,26.79,26.81,26.77,26.79,103900.0,16.9893,17.002,16.9766,16.9893,103900.0
2010-12-21 12:40:00,26.78,26.79,26.75,26.77,103200.0,16.9829,16.9893,16.9639,16.9766,103200.0
2010-12-21 12:45:00,26.78,26.81,26.75,26.76,113100.0,16.9829,17.002,16.9639,16.9703,113100.0
2010-12-21 12:50:00,26.75,26.77,26.74,26.74,98800.0,16.9639,16.9766,16.9576,16.9576,98800.0
2010-12-21 12:55:00,26.74,26.77,26.72,26.74,160900.0,16.9576,16.9766,16.9449,16.9576,160900.0
2010-12-21 13:00:00,26.73,26.75,26.72,26.75,38400.0,16.9512,16.9639,16.9449,16.9639,38400.0
2010-12-21 13:05:00,26.75,26.75,26.74,26.74,30800.0,16.9639,16.9639,16.9576,16.9576,30800.0
2010-12-21 13:10:00,26.74,26.75,26.72,26.73,37000.0,16.9576,16.9639,16.9449,16.9512,37000.0
2010-12-21 13:15:00,26.72,26.75,26.72,26.73,54000.0,16.9449,16.9639,16.9449,16.9512,54000.0
2010-12-21 13:20:00,26.74,26.74,26.67,26.68,58800.0,16.9576,16.9576,16.9132,16.9195,58800.0
2010-12-21 13:25:00,26.69,26.73,26.69,26.71,60600.0,16.9259,16.9512,16.9259,16.9386,60600.0
2010-12-21 13:30:00,26.71,26.72,26.69,26.7,50500.0,16.9386,16.9449,16.9259,16.9322,50500.0
2010-12-21 13:35:00,26.71,26.73,26.7,26.73,28800.0,16.9386,16.9512,16.9322,16.9512,28800.0
2010-12-21 13:40:00,26.73,26.75,26.7,26.72,58700.0,16.9512,16.9639,16.9322,16.9449,58700.0
2010-12-21 13:45:00,26.72,26.72,26.68,26.69,34600.0,16.9449,16.9449,16.9195,16.9259,34600.0
2010-12-21 13:50:00,26.69,26.7,26.67,26.7,57100.0,16.9259,16.9322,16.9132,16.9322,57100.0
2010-12-21 13:55:00,26.69,26.71,26.68,26.71,82300.0,16.9259,16.9386,16.9195,16.9386,82300.0
2010-12-21 14:00:00,26.7,26.71,26.67,26.69,137100.0,16.9322,16.9386,16.9132,16.9259,137100.0
2010-12-21 14:05:00,26.69,26.7,26.67,26.68,38400.0,16.9259,16.9322,16.9132,16.9195,38400.0
2010-12-21 14:10:00,26.68,26.7,26.67,26.68,47300.0,16.9195,16.9322,16.9132,16.9195,47300.0
2010-12-21 14:15:00,26.69,26.69,26.67,26.68,52300.0,16.9259,16.9259,16.9132,16.9195,52300.0
2010-12-21 14:20:00,26.69,26.69,26.66,26.66,35700.0,16.9259,16.9259,16.9068,16.9068,35700.0
2010-12-21 14:25:00,26.67,26.69,26.66,26.67,95100.0,16.9132,16.9259,16.9068,16.9132,95100.0
2010-12-21 14:30:00,26.66,26.68,26.65,26.65,48600.0,16.9068,16.9195,16.9005,16.9005,48600.0
2010-12-21 14:35:00,26.65,26.66,26.61,26.61,96900.0,16.9005,16.9068,16.8751,16.8751,96900.0
2010-12-21 14:40:00,26.61,26.62,26.55,26.55,222600.0,16.8751,16.8815,16.8371,16.8371,222600.0
2010-12-21 14:45:00,26.56,26.56,26.53,26.53,119600.0,16.8434,16.8434,16.8244,16.8244,119600.0
2010-12-21 14:50:00,26.54,26.55,26.53,26.54,80100.0,16.8307,16.8371,16.8244,16.8307,80100.0
2010-12-21 14:55:00,26.55,26.56,26.5,26.51,186400.0,16.8371,16.8434,16.8054,16.8117,186400.0
2010-12-21 15:00:00,26.51,26.51,26.45,26.5,260200.0,16.8117,16.8117,16.7737,16.8054,260200.0
2010-12-21 15:05:00,26.5,26.52,26.49,26.5,58800.0,16.8054,16.8181,16.799,16.8054,58800.0
2010-12-21 15:10:00,26.51,26.52,26.5,26.5,107700.0,16.8117,16.8181,16.8054,16.8054,107700.0
2010-12-21 15:15:00,26.5,26.55,26.5,26.53,115700.0,16.8054,16.8371,16.8054,16.8244,115700.0
2010-12-21 15:20:00,26.54,26.56,26.53,26.55,106400.0,16.8307,16.8434,16.8244,16.8371,106400.0
2010-12-21 15:25:00,26.55,26.58,26.54,26.56,156200.0,16.8371,16.8561,16.8307,16.8434,156200.0
2010-12-21 15:30:00,26.56,26.56,26.51,26.53,140400.0,16.8434,16.8434,16.8117,16.8244,140400.0
2010-12-21 15:35:00,26.52,26.56,26.52,26.55,91600.0,16.8181,16.8434,16.8181,16.8371,91600.0
2010-12-21 15:40:00,26.56,26.56,26.53,26.55,141700.0,16.8434,16.8434,16.8244,16.8371,141700.0
2010-12-21 15:45:00,26.55,26.57,26.55,26.57,205000.0,16.8371,16.8498,16.8371,16.8498,205000.0
2010-12-21 15:50:00,26.56,26.57,26.53,26.54,235700.0,16.8434,16.8498,16.8244,16.8307,235700.0
2010-12-21 15:55:00,26.54,26.57,26.53,26.56,558200.0,16.8307,16.8498,16.8244,16.8434,558200.0
2010-12-22 09:30:00,26.63,26.78,26.58,26.76,258000.0,16.8878,16.9829,16.8561,16.9703,258000.0
2010-12-22 09:35:00,26.76,26.77,26.66,26.77,152000.0,16.9703,16.9766,16.9068,16.9766,152000.0
2010-12-22 09:40:00,26.76,26.77,26.68,26.69,95200.0,16.9703,16.9766,16.9195,16.9259,95200.0
2010-12-22 09:45:00,26.69,26.74,26.68,26.74,93600.0,16.9259,16.9576,16.9195,16.9576,93600.0
2010-12-22 09:50:00,26.74,26.81,26.7,26.8,79400.0,16.9576,17.002,16.9322,16.9956,79400.0
2010-12-22 09:55:00,26.81,26.83,26.76,26.82,143600.0,17.002,17.0147,16.9703,17.0083,143600.0
2010-12-22 10:00:00,26.82,26.88,26.81,26.88,140900.0,17.0083,17.0464,17.002,17.0464,140900.0
2010-12-22 10:05:00,26.88,26.9,26.83,26.89,155800.0,17.0464,17.059,17.0147,17.0527,155800.0
2010-12-22 10:10:00,26.89,26.9,26.84,26.88,263600.0,17.0527,17.059,17.021,17.0464,263600.0
2010-12-22 10:15:00,26.88,26.89,26.84,26.89,142600.0,17.0464,17.0527,17.021,17.0527,142600.0
2010-12-22 10:20:00,26.89,26.9,26.83,26.88,240600.0,17.0527,17.059,17.0147,17.0464,240600.0
2010-12-22 10:25:00,26.88,26.95,26.88,26.95,157600.0,17.0464,17.0908,17.0464,17.0908,157600.0
2010-12-22 10:30:00,26.94,27.0,26.93,26.97,204800.0,17.0844,17.1225,17.0781,17.1034,204800.0
2010-12-22 10:35:00,26.97,27.0,26.96,26.99,136600.0,17.1034,17.1225,17.0971,17.1161,136600.0
2010-12-22 10:40:00,26.98,27.0,26.97,26.99,92900.0,17.1098,17.1225,17.1034,17.1161,92900.0
2010-12-22 10:45:00,26.98,26.99,26.98,26.99,39300.0,17.1098,17.1161,17.1098,17.1161,39300.0
2010-12-22 10:50:00,26.99,26.99,26.95,26.96,69300.0,17.1161,17.1161,17.0908,17.0971,69300.0
2010-12-22 10:55:00,26.97,27.0,26.97,27.0,91900.0,17.1034,17.1225,17.1034,17.1225,91900.0
2010-12-22 11:00:00,26.99,27.05,26.99,27.05,316800.0,17.1161,17.1542,17.1161,17.1542,316800.0
2010-12-22 11:05:00,27.05,27.11,27.05,27.11,156900.0,17.1542,17.1922,17.1542,17.1922,156900.0
2010-12-22 11:10:00,27.1,27.11,27.06,27.1,81900.0,17.1859,17.1922,17.1605,17.1859,81900.0
2010-12-22 11:15:00,27.09,27.09,27.0,27.02,204700.0,17.1795,17.1795,17.1225,17.1351,204700.0
2010-12-22 11:20:00,27.01,27.05,26.99,27.05,79700.0,17.1288,17.1542,17.1161,17.1542,79700.0
2010-12-22 11:25:00,27.05,27.07,27.03,27.05,102600.0,17.1542,17.1669,17.1415,17.1542,102600.0
2010-12-22 11:30:00,27.05,27.08,27.04,27.06,80900.0,17.1542,17.1732,17.1478,17.1605,80900.0
2010-12-22 11:35:00,27.06,27.08,27.03,27.08,89900.0,17.1605,17.1732,17.1415,17.1732,89900.0
2010-12-22 11:40:00,27.08,27.14,27.08,27.14,55000.0,17.1732,17.2112,17.1732,17.2112,55000.0
2010-12-22 11:45:00,27.14,27.17,27.14,27.17,154600.0,17.2112,17.2303,17.2112,17.2303,154600.0
2010-12-22 11:50:00,27.17,27.18,27.14,27.16,74800.0,17.2303,17.2366,17.2112,17.2239,74800.0
2010-12-22 11:55:00,27.15,27.16,27.13,27.15,112200.0,17.2176,17.2239,17.2049,17.2176,112200.0
2010-12-22 12:00:00,27.16,27.19,27.15,27.16,144100.0,17.2239,17.243,17.2176,17.2239,144100.0
2010-12-22 12:05:00,27.17,27.2,27.16,27.2,104700.0,17.2303,17.2493,17.2239,17.2493,104700.0
2010-12-22 12:10:00,27.21,27.21,27.17,27.18,55100.0,17.2556,17.2556,17.2303,17.2366,55100.0
2010-12-22 12:15:00,27.17,27.21,27.17,27.2,72200.0,17.2303,17.2556,17.2303,17.2493,72200.0
2010-12-22 12:20:00,27.2,27.24,27.2,27.23,187600.0,17.2493,17.2747,17.2493,17.2683,187600.0
2010-12-22 12:25:00,27.23,27.25,27.19,27.25,98700.0,17.2683,17.281,17.243,17.281,98700.0
2010-12-22 12:30:00,27.24,27.25,27.22,27.22,63200.0,17.2747,17.281,17.262,17.262,63200.0
2010-12-22 12:35:00,27.23,27.23,27.17,27.19,97400.0,17.2683,17.2683,17.2303,17.243,97400.0
2010-12-22 12:40:00,27.2,27.23,27.19,27.23,43600.0,17.2493,17.2683,17.243,17.2683,43600.0
2010-12-22 12:45:00,27.22,27.24,27.2,27.23,68200.0,17.262,17.2747,17.2493,17.2683,68200.0
2010-12-22 12:50:00,27.24,27.25,27.21,27.23,81900.0,17.2747,17.281,17.2556,17.2683,81900.0
2010-12-22 12:55:00,27.23,27.24,27.21,27.22,87100.0,17.2683,17.2747,17.2556,17.262,87100.0
2010-12-22 13:00:00,27.22,27.22,27.18,27.19,44600.0,17.262,17.262,17.2366,17.243,44600.0
2010-12-22 13:05:00,27.18,27.19,27.15,27.16,47700.0,17.2366,17.243,17.2176,17.2239,47700.0
2010-12-22 13:10:00,27.16,27.18,27.16,27.17,43900.0,17.2239,17.2366,17.2239,17.2303,43900.0
2010-12-22 13:15:00,27.18,27.18,27.11,27.11,96200.0,17.2366,17.2366,17.1922,17.1922,96200.0
2010-12-22 13:20:00,27.11,27.11,27.05,27.05,72500.0,17.1922,17.1922,17.1542,17.1542,72500.0
2010-12-22 13:25:00,27.06,27.06,27.02,27.02,34500.0,17.1605,17.1605,17.1351,17.1351,34500.0
2010-12-22 13:30:00,27.02,27.04,27.02,27.04,75800.0,17.1351,17.1478,17.1351,17.1478,75800.0
2010-12-22 13:35:00,27.04,27.04,27.0,27.01,48800.0,17.1478,17.1478,17.1225,17.1288,48800.0
2010-12-22 13:40:00,27.01,27.03,27.0,27.01,65400.0,17.1288,17.1415,17.1225,17.1288,65400.0
2010-12-22 13:45:00,27.01,27.01,26.94,26.99,71900.0,17.1288,17.1288,17.0844,17.1161,71900.0
2010-12-22 13:50:00,26.98,26.99,26.91,26.93,86800.0,17.1098,17.1161,17.0654,17.0781,86800.0
2010-12-22 13:55:00,26.94,26.98,26.93,26.98,50900.0,17.0844,17.1098,17.0781,17.1098,50900.0
2010-12-22 14:00:00,26.98,26.98,26.97,26.98,15400.0,17.1098,17.1098,17.1034,17.1098,15400.0
2010-12-22 14:05:00,26.98,26.98,26.95,26.97,67800.0,17.1098,17.1098,17.0908,17.1034,67800.0
2010-12-22 14:10:00,26.97,27.02,26.96,26.96,83800.0,17.1034,17.1351,17.0971,17.0971,83800.0
2010-12-22 14:15:00,26.97,26.97,26.94,26.94,29300.0,17.1034,17.1034,17.0844,17.0844,29300.0
2010-12-22 14:20:00,26.95,26.99,26.94,26.98,47100.0,17.0908,17.1161,17.0844,17.1098,47100.0
2010-12-22 14:25:00,26.99,27.0,26.97,26.98,31100.0,17.1161,17.1225,17.1034,17.1098,31100.0
2010-12-22 14:30:00,26.97,26.98,26.92,26.96,52000.0,17.1034,17.1098,17.0717,17.0971,52000.0
2010-12-22 14:35:00,26.95,26.96,26.93,26.93,50800.0,17.0908,17.0971,17.0781,17.0781,50800.0
2010-12-22 14:40:00,26.94,26.94,26.88,26.89,33700.0,17.0844,17.0844,17.0464,17.0527,33700.0
2010-12-22 14:45:00,26.89,26.91,26.88,26.91,55500.0,17.0527,17.0654,17.0464,17.0654,55500.0
2010-12-22 14:50:00,26.91,26.91,26.88,26.9,46500.0,17.0654,17.0654,17.0464,17.059,46500.0
2010-12-22 14:55:00,26.9,26.92,26.89,26.9,166000.0,17.059,17.0717,17.0527,17.059,166000.0
2010-12-22 15:00:00,26.91,26.91,26.89,26.89,49400.0,17.0654,17.0654,17.0527,17.0527,49400.0
2010-12-22 15:05:00,26.89,26.9,26.86,26.86,73000.0,17.0527,17.059,17.0337,17.0337,73000.0
2010-12-22 15:10:00,26.87,26.87,26.84,26.86,121700.0,17.04,17.04,17.021,17.0337,121700.0
2010-12-22 15:15:00,26.86,26.9,26.85,26.89,64000.0,17.0337,17.059,17.0273,17.0527,64000.0
2010-12-22 15:20:00,26.89,26.94,26.88,26.93,85100.0,17.0527,17.0844,17.0464,17.0781,85100.0
2010-12-22 15:25:00,26.92,26.93,26.88,26.91,285300.0,17.0717,17.0781,17.0464,17.0654,285300.0
2010-12-22 15:30:00,26.91,26.91,26.86,26.86,73300.0,17.0654,17.0654,17.0337,17.0337,73300.0
2010-12-22 15:35:00,26.87,26.9,26.86,26.88,114100.0,17.04,17.059,17.0337,17.0464,114100.0
2010-12-22 15:40:00,26.88,26.89,26.85,26.86,128800.0,17.0464,17.0527,17.0273,17.0337,128800.0
2010-12-22 15:45:00,26.85,26.87,26.84,26.85,217100.0,17.0273,17.04,17.021,17.0273,217100.0
2010-12-22 15:50:00,26.85,26.9,26.84,26.88,307500.0,17.0273,17.059,17.021,17.0464,307500.0
2010-12-22 15:55:00,26.89,26.97,26.88,26.94,1009100.0,17.0527,17.1034,17.0464,17.0844,1009100.0
2010-12-23 09:30:00,27.01,27.03,26.75,26.77,244500.0,17.1288,17.1415,16.9639,16.9766,244500.0
2010-12-23 09:35:00,26.77,26.9,26.76,26.86,93700.0,16.9766,17.059,16.9703,17.0337,93700.0
2010-12-23 09:40:00,26.87,26.95,26.85,26.92,107500.0,17.04,17.0908,17.0273,17.0717,107500.0
2010-12-23 09:45:00,26.92,26.96,26.86,26.88,237600.0,17.0717,17.0971,17.0337,17.0464,237600.0
2010-12-23 09:50:00,26.87,26.9,26.83,26.86,78300.0,17.04,17.059,17.0147,17.0337,78300.0
2010-12-23 09:55:00,26.85,26.99,26.84,26.98,87600.0,17.0273,17.1161,17.021,17.1098,87600.0
2010-12-23 10:00:00,26.97,27.0,26.97,26.99,50400.0,17.1034,17.1225,17.1034,17.1161,50400.0
2010-12-23 10:05:00,26.99,27.03,26.98,27.0,72400.0,17.1161,17.1415,17.1098,17.1225,72400.0
2010-12-23 10:10:00,27.0,27.01,26.94,26.95,112600.0,17.1225,17.1288,17.0844,17.0908,112600.0
2010-12-23 10:15:00,26.95,26.95,26.9,26.91,83900.0,17.0908,17.0908,17.059,17.0654,83900.0
2010-12-23 10:20:00,26.91,26.93,26.88,26.92,66500.0,17.0654,17.0781,17.0464,17.0717,66500.0
2010-12-23 10:25:00,26.92,26.96,26.89,26.96,64800.0,17.0717,17.0971,17.0527,17.0971,64800.0
2010-12-23 10:30:00,26.95,26.99,26.94,26.98,91900.0,17.0908,17.1161,17.0844,17.1098,91900.0
2010-12-23 10:35:00,26.98,26.99,26.92,26.95,188100.0,17.1098,17.1161,17.0717,17.0908,188100.0
2010-12-23 10:40:00,26.96,26.98,26.95,26.95,41300.0,17.0971,17.1098,17.0908,17.0908,41300.0
2010-12-23 10:45:00,26.95,26.96,26.92,26.92,29700.0,17.0908,17.0971,17.0717,17.0717,29700.0
2010-12-23 10:50:00,26.93,26.97,26.92,26.96,95800.0,17.0781,17.1034,17.0717,17.0971,95800.0
2010-12-23 10:55:00,26.96,26.97,26.94,26.95,53600.0,17.0971,17.1034,17.0844,17.0908,53600.0
2010-12-23 11:00:00,26.95,26.99,26.95,26.98,48700.0,17.0908,17.1161,17.0908,17.1098,48700.0
2010-12-23 11:05:00,26.98,26.99,26.97,26.99,54500.0,17.1098,17.1161,17.1034,17.1161,54500.0
2010-12-23 11:10:00,26.99,26.99,26.96,26.97,47300.0,17.1161,17.1161,17.0971,17.1034,47300.0
2010-12-23 11:15:00,26.97,26.98,26.95,26.97,68000.0,17.1034,17.1098,17.0908,17.1034,68000.0
2010-12-23 11:20:00,26.98,26.98,26.93,26.98,157700.0,17.1098,17.1098,17.0781,17.1098,157700.0
2010-12-23 11:25:00,26.98,26.99,26.97,26.99,142100.0,17.1098,17.1161,17.1034,17.1161,142100.0
2010-12-23 11:30:00,26.99,27.0,26.98,26.98,164400.0,17.1161,17.1225,17.1098,17.1098,164400.0
2010-12-23 11:35:00,26.99,26.99,26.95,26.97,137500.0,17.1161,17.1161,17.0908,17.1034,137500.0
2010-12-23 11:40:00,26.97,26.98,26.93,26.98,148800.0,17.1034,17.1098,17.0781,17.1098,148800.0
2010-12-23 11:45:00,26.98,26.98,26.96,26.98,68500.0,17.1098,17.1098,17.0971,17.1098,68500.0
2010-12-23 11:50:00,26.98,26.98,26.93,26.93,57300.0,17.1098,17.1098,17.0781,17.0781,57300.0
2010-12-23 11:55:00,26.94,26.98,26.94,26.98,79600.0,17.0844,17.1098,17.0844,17.1098,79600.0
2010-12-23 12:00:00,26.98,26.99,26.95,26.95,61300.0,17.1098,17.1161,17.0908,17.0908,61300.0
2010-12-23 12:05:00,26.95,26.96,26.95,26.96,10900.0,17.0908,17.0971,17.0908,17.0971,10900.0
2010-12-23 12:10:00,26.95,26.98,26.95,26.97,40200.0,17.0908,17.1098,17.0908,17.1034,40200.0
2010-12-23 12:15:00,26.97,26.98,26.97,26.97,22400.0,17.1034,17.1098,17.1034,17.1034,22400.0
2010-12-23 12:20:00,26.98,27.0,26.97,27.0,40200.0,17.1098,17.1225,17.1034,17.1225,40200.0
2010-12-23 12:25:00,27.0,27.04,26.98,27.03,111900.0,17.1225,17.1478,17.1098,17.1415,111900.0
2010-12-23 12:30:00,27.03,27.04,27.0,27.01,45000.0,17.1415,17.1478,17.1225,17.1288,45000.0
2010-12-23 12:35:00,27.01,27.01,27.0,27.0,6500.0,17.1288,17.1288,17.1225,17.1225,6500.0
2010-12-23 12:40:00,27.0,27.01,26.99,27.01,105000.0,17.1225,17.1288,17.1161,17.1288,105000.0
2010-12-23 12:45:00,27.01,27.02,27.0,27.01,79900.0,17.1288,17.1351,17.1225,17.1288,79900.0
2010-12-23 12:50:00,27.01,27.03,27.01,27.03,43300.0,17.1288,17.1415,17.1288,17.1415,43300.0
2010-12-23 12:55:00,27.02,27.05,27.01,27.01,66700.0,17.1351,17.1542,17.1288,17.1288,66700.0
2010-12-23 13:00:00,27.01,27.03,27.0,27.02,36300.0,17.1288,17.1415,17.1225,17.1351,36300.0
2010-12-23 13:05:00,27.01,27.02,27.0,27.0,15900.0,17.1288,17.1351,17.1225,17.1225,15900.0
2010-12-23 13:10:00,27.0,27.03,27.0,27.02,70800.0,17.1225,17.1415,17.1225,17.1351,70800.0
2010-12-23 13:15:00,27.03,27.03,27.01,27.02,32900.0,17.1415,17.1415,17.1288,17.1351,32900.0
2010-12-23 13:20:00,27.01,27.04,27.01,27.04,69600.0,17.1288,17.1478,17.1288,17.1478,69600.0
2010-12-23 13:25:00,27.03,27.04,27.02,27.02,33400.0,17.1415,17.1478,17.1351,17.1351,33400.0
2010-12-23 13:30:00,27.02,27.05,27.02,27.03,60000.0,17.1351,17.1542,17.1351,17.1415,60000.0
2010-12-23 13:35:00,27.03,27.03,27.02,27.02,14000.0,17.1415,17.1415,17.1351,17.1351,14000.0
2010-12-23 13:40:00,27.02,27.03,27.01,27.02,59700.0,17.1351,17.1415,17.1288,17.1351,59700.0
2010-12-23 13:45:00,27.02,27.04,27.01,27.02,85000.0,17.1351,17.1478,17.1288,17.1351,85000.0
2010-12-23 13:50:00,27.02,27.03,27.01,27.03,66000.0,17.1351,17.1415,17.1288,17.1415,66000.0
2010-12-23 13:55:00,27.03,27.03,27.01,27.02,25000.0,17.1415,17.1415,17.1288,17.1351,25000.0
2010-12-23 14:00:00,27.02,27.05,27.01,27.02,96600.0,17.1351,17.1542,17.1288,17.1351,96600.0
2010-12-23 14:05:00,27.03,27.05,27.01,27.02,110200.0,17.1415,17.1542,17.1288,17.1351,110200.0
2010-12-23 14:10:00,27.02,27.03,27.02,27.02,27300.0,17.1351,17.1415,17.1351,17.1351,27300.0
2010-12-23 14:15:00,27.02,27.03,27.01,27.02,85200.0,17.1351,17.1415,17.1288,17.1351,85200.0
2010-12-23 14:20:00,27.02,27.03,26.99,26.99,138700.0,17.1351,17.1415,17.1161,17.1161,138700.0
2010-12-23 14:25:00,26.99,27.01,26.96,26.99,157400.0,17.1161,17.1288,17.0971,17.1161,157400.0
2010-12-23 14:30:00,27.0,27.03,26.99,27.0,76500.0,17.1225,17.1415,17.1161,17.1225,76500.0
2010-12-23 14:35:00,27.01,27.02,26.99,27.0,78300.0,17.1288,17.1351,17.1161,17.1225,78300.0
2010-12-23 14:40:00,27.0,27.02,26.99,27.01,104700.0,17.1225,17.1351,17.1161,17.1288,104700.0
2010-12-23 14:45:00,27.0,27.01,26.99,27.0,110200.0,17.1225,17.1288,17.1161,17.1225,110200.0
2010-12-23 14:50:00,27.0,27.01,27.0,27.01,55700.0,17.1225,17.1288,17.1225,17.1288,55700.0
2010-12-23 14:55:00,27.0,27.02,27.0,27.01,44900.0,17.1225,17.1351,17.1225,17.1288,44900.0
2010-12-23 15:00:00,27.02,27.02,27.0,27.0,29800.0,17.1351,17.1351,17.1225,17.1225,29800.0
2010-12-23 15:05:00,27.0,27.01,26.99,27.0,149200.0,17.1225,17.1288,17.1161,17.1225,149200.0
2010-12-23 15:10:00,27.0,27.01,27.0,27.0,38800.0,17.1225,17.1288,17.1225,17.1225,38800.0
2010-12-23 15:15:00,27.0,27.01,27.0,27.0,36400.0,17.1225,17.1288,17.1225,17.1225,36400.0
2010-12-23 15:20:00,27.0,27.02,26.99,27.01,84200.0,17.1225,17.1351,17.1161,17.1288,84200.0
2010-12-23 15:25:00,27.0,27.01,27.0,27.0,68400.0,17.1225,17.1288,17.1225,17.1225,68400.0
2010-12-23 15:30:00,27.0,27.01,26.99,27.01,104200.0,17.1225,17.1288,17.1161,17.1288,104200.0
2010-12-23 15:35:00,27.0,27.01,26.99,27.0,159300.0,17.1225,17.1288,17.1161,17.1225,159300.0
2010-12-23 15:40:00,27.0,27.03,26.99,27.02,217600.0,17.1225,17.1415,17.1161,17.1351,217600.0
2010-12-23 15:45:00,27.01,27.02,27.0,27.02,291500.0,17.1288,17.1351,17.1225,17.1351,291500.0
2010-12-23 15:50:00,27.01,27.03,27.0,27.02,165800.0,17.1288,17.1415,17.1225,17.1351,165800.0
2010-12-23 15:55:00,27.02,27.05,27.02,27.03,450000.0,17.1351,17.1542,17.1351,17.1415,450000.0
2010-12-27 09:30:00,26.86,26.94,26.86,26.87,120400.0,17.0337,17.0844,17.0337,17.04,120400.0
2010-12-27 09:35:00,26.87,27.02,26.86,27.0,226100.0,17.04,17.1351,17.0337,17.1225,226100.0
2010-12-27 09:40:00,26.99,27.07,26.97,27.07,146500.0,17.1161,17.1669,17.1034,17.1669,146500.0
2010-12-27 09:45:00,27.06,27.1,27.01,27.06,50000.0,17.1605,17.1859,17.1288,17.1605,50000.0
2010-12-27 09:50:00,27.06,27.11,27.05,27.11,83100.0,17.1605,17.1922,17.1542,17.1922,83100.0
2010-12-27 09:55:00,27.11,27.15,27.1,27.14,41500.0,17.1922,17.2176,17.1859,17.2112,41500.0
2010-12-27 10:00:00,27.15,27.15,27.13,27.14,38700.0,17.2176,17.2176,17.2049,17.2112,38700.0
2010-12-27 10:05:00,27.13,27.14,27.12,27.13,71000.0,17.2049,17.2112,17.1986,17.2049,71000.0
2010-12-27 10:10:00,27.14,27.15,27.12,27.14,64000.0,17.2112,17.2176,17.1986,17.2112,64000.0
2010-12-27 10:15:00,27.14,27.17,27.13,27.16,88900.0,17.2112,17.2303,17.2049,17.2239,88900.0
2010-12-27 10:20:00,27.16,27.19,27.14,27.17,43700.0,17.2239,17.243,17.2112,17.2303,43700.0
2010-12-27 10:25:00,27.17,27.2,27.17,27.2,26000.0,17.2303,17.2493,17.2303,17.2493,26000.0
2010-12-27 10:30:00,27.2,27.2,27.14,27.15,62500.0,17.2493,17.2493,17.2112,17.2176,62500.0
2010-12-27 10:35:00,27.14,27.15,27.11,27.11,31600.0,17.2112,17.2176,17.1922,17.1922,31600.0
2010-12-27 10:40:00,27.11,27.12,27.06,27.09,53000.0,17.1922,17.1986,17.1605,17.1795,53000.0
2010-12-27 10:45:00,27.09,27.12,27.08,27.11,28900.0,17.1795,17.1986,17.1732,17.1922,28900.0
2010-12-27 10:50:00,27.11,27.15,27.1,27.12,101600.0,17.1922,17.2176,17.1859,17.1986,101600.0
2010-12-27 10:55:00,27.13,27.14,27.1,27.11,74500.0,17.2049,17.2112,17.1859,17.1922,74500.0
2010-12-27 11:00:00,27.1,27.11,27.07,27.09,37000.0,17.1859,17.1922,17.1669,17.1795,37000.0
2010-12-27 11:05:00,27.08,27.09,27.05,27.07,30700.0,17.1732,17.1795,17.1542,17.1669,30700.0
2010-12-27 11:10:00,27.08,27.12,27.08,27.12,25500.0,17.1732,17.1986,17.1732,17.1986,25500.0
2010-12-27 11:15:00,27.12,27.12,27.1,27.1,32000.0,17.1986,17.1986,17.1859,17.1859,32000.0
2010-12-27 11:20:00,27.11,27.12,27.1,27.11,37400.0,17.1922,17.1986,17.1859,17.1922,37400.0
2010-12-27 11:25:00,27.11,27.15,27.11,27.14,35700.0,17.1922,17.2176,17.1922,17.2112,35700.0
2010-12-27 11:30:00,27.15,27.19,27.14,27.18,38600.0,17.2176,17.243,17.2112,17.2366,38600.0
2010-12-27 11:35:00,27.17,27.18,27.17,27.18,14900.0,17.2303,17.2366,17.2303,17.2366,14900.0
2010-12-27 11:40:00,27.17,27.18,27.15,27.17,32300.0,17.2303,17.2366,17.2176,17.2303,32300.0
2010-12-27 11:45:00,27.17,27.17,27.13,27.13,21600.0,17.2303,17.2303,17.2049,17.2049,21600.0
2010-12-27 11:50:00,27.13,27.15,27.13,27.15,23700.0,17.2049,17.2176,17.2049,17.2176,23700.0
2010-12-27 11:55:00,27.15,27.15,27.12,27.12,25300.0,17.2176,17.2176,17.1986,17.1986,25300.0
2010-12-27 12:00:00,27.12,27.13,27.08,27.09,59400.0,17.1986,17.2049,17.1732,17.1795,59400.0
2010-12-27 12:05:00,27.1,27.12,27.08,27.12,47900.0,17.1859,17.1986,17.1732,17.1986,47900.0
2010-12-27 12:10:00,27.11,27.18,27.11,27.18,116300.0,17.1922,17.2366,17.1922,17.2366,116300.0
2010-12-27 12:15:00,27.17,27.18,27.14,27.15,104800.0,17.2303,17.2366,17.2112,17.2176,104800.0
2010-12-27 12:20:00,27.15,27.18,27.15,27.15,35900.0,17.2176,17.2366,17.2176,17.2176,35900.0
2010-12-27 12:25:00,27.15,27.16,27.15,27.16,24800.0,17.2176,17.2239,17.2176,17.2239,24800.0
2010-12-27 12:30:00,27.15,27.19,27.15,27.19,93300.0,17.2176,17.243,17.2176,17.243,93300.0
2010-12-27 12:35:00,27.19,27.19,27.18,27.18,12400.0,17.243,17.243,17.2366,17.2366,12400.0
2010-12-27 12:40:00,27.18,27.19,27.15,27.16,36800.0,17.2366,17.243,17.2176,17.2239,36800.0
2010-12-27 12:45:00,27.15,27.16,27.14,27.16,57400.0,17.2176,17.2239,17.2112,17.2239,57400.0
2010-12-27 12:50:00,27.15,27.16,27.14,27.14,28200.0,17.2176,17.2239,17.2112,17.2112,28200.0
2010-12-27 12:55:00,27.14,27.17,27.14,27.16,38300.0,17.2112,17.2303,17.2112,17.2239,38300.0
2010-12-27 13:00:00,27.16,27.18,27.15,27.15,26600.0,17.2239,17.2366,17.2176,17.2176,26600.0
2010-12-27 13:05:00,27.15,27.16,27.12,27.13,45500.0,17.2176,17.2239,17.1986,17.2049,45500.0
2010-12-27 13:10:00,27.12,27.15,27.11,27.12,47900.0,17.1986,17.2176,17.1922,17.1986,47900.0
2010-12-27 13:15:00,27.13,27.13,27.11,27.12,42400.0,17.2049,17.2049,17.1922,17.1986,42400.0
2010-12-27 13:20:00,27.12,27.12,27.09,27.1,27300.0,17.1986,17.1986,17.1795,17.1859,27300.0
2010-12-27 13:25:00,27.1,27.14,27.1,27.1,75900.0,17.1859,17.2112,17.1859,17.1859,75900.0
2010-12-27 13:30:00,27.1,27.11,27.1,27.1,40100.0,17.1859,17.1922,17.1859,17.1859,40100.0
2010-12-27 13:35:00,27.1,27.11,27.09,27.09,40300.0,17.1859,17.1922,17.1795,17.1795,40300.0
2010-12-27 13:40:00,27.09,27.12,27.09,27.11,55300.0,17.1795,17.1986,17.1795,17.1922,55300.0
2010-12-27 13:45:00,27.11,27.11,27.08,27.1,41100.0,17.1922,17.1922,17.1732,17.1859,41100.0
2010-12-27 13:50:00,27.1,27.1,27.09,27.09,18000.0,17.1859,17.1859,17.1795,17.1795,18000.0
2010-12-27 13:55:00,27.1,27.1,27.09,27.1,29100.0,17.1859,17.1859,17.1795,17.1859,29100.0
2010-12-27 14:00:00,27.1,27.1,27.09,27.09,50000.0,17.1859,17.1859,17.1795,17.1795,50000.0
2010-12-27 14:05:00,27.09,27.1,27.08,27.08,61600.0,17.1795,17.1859,17.1732,17.1732,61600.0
2010-12-27 14:10:00,27.09,27.09,27.08,27.08,31500.0,17.1795,17.1795,17.1732,17.1732,31500.0
2010-12-27 14:15:00,27.08,27.09,27.08,27.08,14200.0,17.1732,17.1795,17.1732,17.1732,14200.0
2010-12-27 14:20:00,27.08,27.09,27.07,27.08,27900.0,17.1732,17.1795,17.1669,17.1732,27900.0
2010-12-27 14:25:00,27.07,27.08,27.07,27.08,22300.0,17.1669,17.1732,17.1669,17.1732,22300.0
2010-12-27 14:30:00,27.07,27.12,27.07,27.12,53000.0,17.1669,17.1986,17.1669,17.1986,53000.0
2010-12-27 14:35:00,27.12,27.13,27.1,27.13,65900.0,17.1986,17.2049,17.1859,17.2049,65900.0
2010-12-27 14:40:00,27.12,27.13,27.11,27.13,52900.0,17.1986,17.2049,17.1922,17.2049,52900.0
2010-12-27 14:45:00,27.13,27.13,27.12,27.12,18100.0,17.2049,17.2049,17.1986,17.1986,18100.0
2010-12-27 14:50:00,27.12,27.13,27.1,27.1,30200.0,17.1986,17.2049,17.1859,17.1859,30200.0
2010-12-27 14:55:00,27.1,27.11,27.09,27.1,47000.0,17.1859,17.1922,17.1795,17.1859,47000.0
2010-12-27 15:00:00,27.09,27.13,27.09,27.13,43600.0,17.1795,17.2049,17.1795,17.2049,43600.0
2010-12-27 15:05:00,27.13,27.13,27.1,27.1,53200.0,17.2049,17.2049,17.1859,17.1859,53200.0
2010-12-27 15:10:00,27.1,27.11,27.09,27.09,54400.0,17.1859,17.1922,17.1795,17.1795,54400.0
2010-12-27 15:15:00,27.09,27.12,27.09,27.12,50100.0,17.1795,17.1986,17.1795,17.1986,50100.0
2010-12-27 15:20:00,27.12,27.12,27.09,27.1,41400.0,17.1986,17.1986,17.1795,17.1859,41400.0
2010-12-27 15:25:00,27.09,27.12,27.09,27.11,101600.0,17.1795,17.1986,17.1795,17.1922,101600.0
2010-12-27 15:30:00,27.1,27.11,27.1,27.1,29000.0,17.1859,17.1922,17.1859,17.1859,29000.0
2010-12-27 15:35:00,27.1,27.14,27.1,27.14,89200.0,17.1859,17.2112,17.1859,17.2112,89200.0
2010-12-27 15:40:00,27.14,27.16,27.13,27.13,95500.0,17.2112,17.2239,17.2049,17.2049,95500.0
2010-12-27 15:45:00,27.13,27.13,27.11,27.11,77200.0,17.2049,17.2049,17.1922,17.1922,77200.0
2010-12-27 15:50:00,27.12,27.14,27.09,27.13,176700.0,17.1986,17.2112,17.1795,17.2049,176700.0
2010-12-27 15:55:00,27.14,27.14,27.11,27.11,310700.0,17.2112,17.2112,17.1922,17.1922,310700.0
2010-12-28 09:30:00,27.12,27.18,27.06,27.1,127600.0,17.1986,17.2366,17.1605,17.1859,127600.0
2010-12-28 09:35:00,27.11,27.2,27.11,27.19,42300.0,17.1922,17.2493,17.1922,17.243,42300.0
2010-12-28 09:40:00,27.19,27.24,27.18,27.19,51400.0,17.243,17.2747,17.2366,17.243,51400.0
2010-12-28 09:45:00,27.18,27.19,27.13,27.13,65200.0,17.2366,17.243,17.2049,17.2049,65200.0
2010-12-28 09:50:00,27.13,27.14,27.1,27.11,46500.0,17.2049,17.2112,17.1859,17.1922,46500.0
2010-12-28 09:55:00,27.1,27.12,27.1,27.11,38900.0,17.1859,17.1986,17.1859,17.1922,38900.0
2010-12-28 10:00:00,27.11,27.13,27.05,27.08,154700.0,17.1922,17.2049,17.1542,17.1732,154700.0
2010-12-28 10:05:00,27.07,27.09,27.04,27.08,123500.0,17.1669,17.1795,17.1478,17.1732,123500.0
2010-12-28 10:10:00,27.08,27.08,27.05,27.05,36700.0,17.1732,17.1732,17.1542,17.1542,36700.0
2010-12-28 10:15:00,27.06,27.08,27.05,27.08,46300.0,17.1605,17.1732,17.1542,17.1732,46300.0
2010-12-28 10:20:00,27.08,27.09,27.06,27.06,33800.0,17.1732,17.1795,17.1605,17.1605,33800.0
2010-12-28 10:25:00,27.06,27.12,27.06,27.11,37400.0,17.1605,17.1986,17.1605,17.1922,37400.0
2010-12-28 10:30:00,27.11,27.12,27.11,27.11,26500.0,17.1922,17.1986,17.1922,17.1922,26500.0
2010-12-28 10:35:00,27.11,27.11,27.1,27.1,29800.0,17.1922,17.1922,17.1859,17.1859,29800.0
2010-12-28 10:40:00,27.09,27.11,27.06,27.09,110700.0,17.1795,17.1922,17.1605,17.1795,110700.0
2010-12-28 10:45:00,27.09,27.11,27.08,27.08,42600.0,17.1795,17.1922,17.1732,17.1732,42600.0
2010-12-28 10:50:00,27.08,27.09,27.08,27.09,16100.0,17.1732,17.1795,17.1732,17.1795,16100.0
2010-12-28 10:55:00,27.09,27.11,27.08,27.11,27700.0,17.1795,17.1922,17.1732,17.1922,27700.0
2010-12-28 11:00:00,27.11,27.14,27.1,27.14,37700.0,17.1922,17.2112,17.1859,17.2112,37700.0
2010-12-28 11:05:00,27.14,27.15,27.11,27.14,43400.0,17.2112,17.2176,17.1922,17.2112,43400.0
2010-12-28 11:10:00,27.13,27.14,27.13,27.14,19700.0,17.2049,17.2112,17.2049,17.2112,19700.0
2010-12-28 11:15:00,27.13,27.15,27.12,27.14,24600.0,17.2049,17.2176,17.1986,17.2112,24600.0
2010-12-28 11:20:00,27.15,27.15,27.14,27.15,22900.0,17.2176,17.2176,17.2112,17.2176,22900.0
2010-12-28 11:25:00,27.15,27.15,27.14,27.15,16200.0,17.2176,17.2176,17.2112,17.2176,16200.0
2010-12-28 11:30:00,27.15,27.15,27.11,27.11,39000.0,17.2176,17.2176,17.1922,17.1922,39000.0
2010-12-28 11:35:00,27.12,27.14,27.11,27.14,25100.0,17.1986,17.2112,17.1922,17.2112,25100.0
2010-12-28 11:40:00,27.14,27.14,27.08,27.09,67900.0,17.2112,17.2112,17.1732,17.1795,67900.0
2010-12-28 11:45:00,27.09,27.11,27.08,27.11,29700.0,17.1795,17.1922,17.1732,17.1922,29700.0
2010-12-28 11:50:00,27.11,27.12,27.1,27.12,16400.0,17.1922,17.1986,17.1859,17.1986,16400.0
2010-12-28 11:55:00,27.12,27.12,27.09,27.09,31500.0,17.1986,17.1986,17.1795,17.1795,31500.0
2010-12-28 12:00:00,27.09,27.1,27.08,27.1,32900.0,17.1795,17.1859,17.1732,17.1859,32900.0
2010-12-28 12:05:00,27.09,27.11,27.09,27.1,42300.0,17.1795,17.1922,17.1795,17.1859,42300.0
2010-12-28 12:10:00,27.1,27.12,27.1,27.11,73400.0,17.1859,17.1986,17.1859,17.1922,73400.0
2010-12-28 12:15:00,27.1,27.13,27.1,27.13,31800.0,17.1859,17.2049,17.1859,17.2049,31800.0
2010-12-28 12:20:00,27.13,27.13,27.1,27.1,63000.0,17.2049,17.2049,17.1859,17.1859,63000.0
2010-12-28 12:25:00,27.11,27.12,27.09,27.1,56600.0,17.1922,17.1986,17.1795,17.1859,56600.0
2010-12-28 12:30:00,27.1,27.1,27.09,27.1,12300.0,17.1859,17.1859,17.1795,17.1859,12300.0
2010-12-28 12:35:00,27.1,27.1,27.09,27.09,21500.0,17.1859,17.1859,17.1795,17.1795,21500.0
2010-12-28 12:40:00,27.09,27.1,27.09,27.09,12800.0,17.1795,17.1859,17.1795,17.1795,12800.0
2010-12-28 12:45:00,27.09,27.1,27.09,27.09,25800.0,17.1795,17.1859,17.1795,17.1795,25800.0
2010-12-28 12:50:00,27.09,27.14,27.09,27.14,49200.0,17.1795,17.2112,17.1795,17.2112,49200.0
2010-12-28 12:55:00,27.14,27.14,27.13,27.14,16400.0,17.2112,17.2112,17.2049,17.2112,16400.0
2010-12-28 13:00:00,27.13,27.14,27.11,27.11,41400.0,17.2049,17.2112,17.1922,17.1922,41400.0
2010-12-28 13:05:00,27.11,27.12,27.11,27.12,7700.0,17.1922,17.1986,17.1922,17.1986,7700.0
2010-12-28 13:10:00,27.12,27.14,27.11,27.13,35600.0,17.1986,17.2112,17.1922,17.2049,35600.0
2010-12-28 13:15:00,27.13,27.15,27.13,27.15,20900.0,17.2049,17.2176,17.2049,17.2176,20900.0
2010-12-28 13:20:00,27.15,27.16,27.15,27.16,26000.0,17.2176,17.2239,17.2176,17.2239,26000.0
2010-12-28 13:25:00,27.15,27.17,27.12,27.13,125900.0,17.2176,17.2303,17.1986,17.2049,125900.0
2010-12-28 13:30:00,27.13,27.15,27.11,27.13,77300.0,17.2049,17.2176,17.1922,17.2049,77300.0
2010-12-28 13:35:00,27.13,27.18,27.13,27.18,46800.0,17.2049,17.2366,17.2049,17.2366,46800.0
2010-12-28 13:40:00,27.17,27.18,27.17,27.17,14500.0,17.2303,17.2366,17.2303,17.2303,14500.0
2010-12-28 13:45:00,27.17,27.19,27.17,27.19,18000.0,17.2303,17.243,17.2303,17.243,18000.0
2010-12-28 13:50:00,27.18,27.19,27.18,27.19,13300.0,17.2366,17.243,17.2366,17.243,13300.0
2010-12-28 13:55:00,27.19,27.22,27.19,27.22,30900.0,17.243,17.262,17.243,17.262,30900.0
2010-12-28 14:00:00,27.22,27.23,27.21,27.22,51100.0,17.262,17.2683,17.2556,17.262,51100.0
2010-12-28 14:05:00,27.21,27.23,27.21,27.23,20700.0,17.2556,17.2683,17.2556,17.2683,20700.0
2010-12-28 14:10:00,27.22,27.25,27.21,27.24,78700.0,17.262,17.281,17.2556,17.2747,78700.0
2010-12-28 14:15:00,27.23,27.25,27.23,27.25,54500.0,17.2683,17.281,17.2683,17.281,54500.0
2010-12-28 14:20:00,27.25,27.25,27.22,27.22,70600.0,17.281,17.281,17.262,17.262,70600.0
2010-12-28 14:25:00,27.22,27.23,27.22,27.23,38900.0,17.262,17.2683,17.262,17.2683,38900.0
2010-12-28 14:30:00,27.23,27.23,27.22,27.22,16100.0,17.2683,17.2683,17.262,17.262,16100.0
2010-12-28 14:35:00,27.22,27.26,27.22,27.26,58300.0,17.262,17.2873,17.262,17.2873,58300.0
2010-12-28 14:40:00,27.25,27.27,27.24,27.27,98500.0,17.281,17.2937,17.2747,17.2937,98500.0
2010-12-28 14:45:00,27.27,27.27,27.26,27.27,35300.0,17.2937,17.2937,17.2873,17.2937,35300.0
2010-12-28 14:50:00,27.26,27.3,27.26,27.29,104300.0,17.2873,17.3127,17.2873,17.3064,104300.0
2010-12-28 14:55:00,27.28,27.3,27.27,27.28,49800.0,17.3,17.3127,17.2937,17.3,49800.0
2010-12-28 15:00:00,27.27,27.28,27.27,27.27,30300.0,17.2937,17.3,17.2937,17.2937,30300.0
2010-12-28 15:05:00,27.27,27.28,27.27,27.28,44600.0,17.2937,17.3,17.2937,17.3,44600.0
2010-12-28 15:10:00,27.27,27.28,27.27,27.28,31500.0,17.2937,17.3,17.2937,17.3,31500.0
2010-12-28 15:15:00,27.28,27.3,27.27,27.28,60900.0,17.3,17.3127,17.2937,17.3,60900.0
2010-12-28 15:20:00,27.27,27.3,27.26,27.3,96800.0,17.2937,17.3127,17.2873,17.3127,96800.0
2010-12-28 15:25:00,27.3,27.3,27.29,27.3,49300.0,17.3127,17.3127,17.3064,17.3127,49300.0
2010-12-28 15:30:00,27.3,27.3,27.26,27.28,93800.0,17.3127,17.3127,17.2873,17.3,93800.0
2010-12-28 15:35:00,27.28,27.28,27.25,27.25,63900.0,17.3,17.3,17.281,17.281,63900.0
2010-12-28 15:40:00,27.25,27.26,27.22,27.24,119800.0,17.281,17.2873,17.262,17.2747,119800.0
2010-12-28 15:45:00,27.23,27.24,27.21,27.21,136300.0,17.2683,17.2747,17.2556,17.2556,136300.0
2010-12-28 15:50:00,27.22,27.23,27.21,27.23,95700.0,17.262,17.2683,17.2556,17.2683,95700.0
2010-12-28 15:55:00,27.22,27.23,27.16,27.19,439200.0,17.262,17.2683,17.2239,17.243,439200.0
2010-12-29 09:30:00,27.06,27.16,26.98,27.09,165500.0,17.1923,17.2558,17.1414,17.2113,165500.0
2010-12-29 09:35:00,27.09,27.11,26.98,27.01,131300.0,17.2113,17.224,17.1414,17.1605,131300.0
2010-12-29 09:40:00,27.01,27.04,26.99,27.04,189000.0,17.1605,17.1795,17.1478,17.1795,189000.0
2010-12-29 09:45:00,27.03,27.03,27.0,27.02,42700.0,17.1732,17.1732,17.1541,17.1668,42700.0
2010-12-29 09:50:00,27.02,27.02,26.99,27.0,105800.0,17.1668,17.1668,17.1478,17.1541,105800.0
2010-12-29 09:55:00,27.0,27.04,27.0,27.03,28500.0,17.1541,17.1795,17.1541,17.1732,28500.0
2010-12-29 10:00:00,27.04,27.04,27.01,27.02,30700.0,17.1795,17.1795,17.1605,17.1668,30700.0
2010-12-29 10:05:00,27.02,27.02,26.99,27.0,88600.0,17.1668,17.1668,17.1478,17.1541,88600.0
2010-12-29 10:10:00,27.0,27.02,26.99,27.0,88300.0,17.1541,17.1668,17.1478,17.1541,88300.0
2010-12-29 10:15:00,27.0,27.01,26.99,27.0,50300.0,17.1541,17.1605,17.1478,17.1541,50300.0
2010-12-29 10:20:00,27.0,27.02,27.0,27.01,37000.0,17.1541,17.1668,17.1541,17.1605,37000.0
2010-12-29 10:25:00,27.01,27.02,26.94,26.94,281400.0,17.1605,17.1668,17.116,17.116,281400.0
2010-12-29 10:30:00,26.94,27.01,26.92,27.0,112600.0,17.116,17.1605,17.1033,17.1541,112600.0
2010-12-29 10:35:00,27.0,27.02,27.0,27.01,33500.0,17.1541,17.1668,17.1541,17.1605,33500.0
2010-12-29 10:40:00,27.02,27.06,27.0,27.05,131000.0,17.1668,17.1923,17.1541,17.1859,131000.0
2010-12-29 10:45:00,27.06,27.07,27.04,27.04,115500.0,17.1923,17.1986,17.1795,17.1795,115500.0
2010-12-29 10:50:00,27.04,27.07,27.04,27.07,65900.0,17.1795,17.1986,17.1795,17.1986,65900.0
2010-12-29 10:55:00,27.06,27.08,27.03,27.04,73400.0,17.1923,17.205,17.1732,17.1795,73400.0
2010-12-29 11:00:00,27.04,27.06,27.03,27.06,81100.0,17.1795,17.1923,17.1732,17.1923,81100.0
2010-12-29 11:05:00,27.06,27.06,27.01,27.02,57400.0,17.1923,17.1923,17.1605,17.1668,57400.0
2010-12-29 11:10:00,27.01,27.03,27.01,27.02,140300.0,17.1605,17.1732,17.1605,17.1668,140300.0
2010-12-29 11:15:00,27.03,27.07,27.02,27.07,40800.0,17.1732,17.1986,17.1668,17.1986,40800.0
2010-12-29 11:20:00,27.07,27.09,27.06,27.07,83200.0,17.1986,17.2113,17.1923,17.1986,83200.0
2010-12-29 11:25:00,27.06,27.08,27.03,27.04,42000.0,17.1923,17.205,17.1732,17.1795,42000.0
2010-12-29 11:30:00,27.03,27.04,26.99,26.99,223800.0,17.1732,17.1795,17.1478,17.1478,223800.0
2010-12-29 11:35:00,27.0,27.01,26.97,26.98,44200.0,17.1541,17.1605,17.1351,17.1414,44200.0
2010-12-29 11:40:00,26.98,26.99,26.96,26.97,28500.0,17.1414,17.1478,17.1287,17.1351,28500.0
2010-12-29 11:45:00,26.97,26.98,26.95,26.97,34800.0,17.1351,17.1414,17.1224,17.1351,34800.0
2010-12-29 11:50:00,26.96,26.99,26.96,26.98,11300.0,17.1287,17.1478,17.1287,17.1414,11300.0
2010-12-29 11:55:00,26.98,26.99,26.96,26.97,39800.0,17.1414,17.1478,17.1287,17.1351,39800.0
2010-12-29 12:00:00,26.97,27.01,26.97,27.0,48900.0,17.1351,17.1605,17.1351,17.1541,48900.0
2010-12-29 12:05:00,27.0,27.0,26.97,26.98,37000.0,17.1541,17.1541,17.1351,17.1414,37000.0
2010-12-29 12:10:00,26.99,26.99,26.97,26.98,161400.0,17.1478,17.1478,17.1351,17.1414,161400.0
2010-12-29 12:15:00,26.98,26.99,26.98,26.99,12500.0,17.1414,17.1478,17.1414,17.1478,12500.0
2010-12-29 12:20:00,26.98,27.01,26.98,26.99,35200.0,17.1414,17.1605,17.1414,17.1478,35200.0
2010-12-29 12:25:00,26.98,26.99,26.96,26.96,23600.0,17.1414,17.1478,17.1287,17.1287,23600.0
2010-12-29 12:30:00,26.97,27.0,26.96,26.99,25100.0,17.1351,17.1541,17.1287,17.1478,25100.0
2010-12-29 12:35:00,26.98,27.01,26.98,27.0,25400.0,17.1414,17.1605,17.1414,17.1541,25400.0
2010-12-29 12:40:00,27.01,27.06,27.0,27.05,109900.0,17.1605,17.1923,17.1541,17.1859,109900.0
2010-12-29 12:45:00,27.04,27.06,27.02,27.02,43500.0,17.1795,17.1923,17.1668,17.1668,43500.0
2010-12-29 12:50:00,27.02,27.04,27.02,27.04,23000.0,17.1668,17.1795,17.1668,17.1795,23000.0
2010-12-29 12:55:00,27.03,27.04,27.03,27.03,15600.0,17.1732,17.1795,17.1732,17.1732,15600.0
2010-12-29 13:00:00,27.03,27.08,27.03,27.06,87600.0,17.1732,17.205,17.1732,17.1923,87600.0
2010-12-29 13:05:00,27.06,27.08,27.05,27.06,32400.0,17.1923,17.205,17.1859,17.1923,32400.0
2010-12-29 13:10:00,27.05,27.07,27.05,27.05,18300.0,17.1859,17.1986,17.1859,17.1859,18300.0
2010-12-29 13:15:00,27.06,27.09,27.06,27.07,96200.0,17.1923,17.2113,17.1923,17.1986,96200.0
2010-12-29 13:20:00,27.08,27.1,27.07,27.1,48200.0,17.205,17.2177,17.1986,17.2177,48200.0
2010-12-29 13:25:00,27.09,27.11,27.09,27.1,27700.0,17.2113,17.224,17.2113,17.2177,27700.0
2010-12-29 13:30:00,27.11,27.11,27.1,27.11,14600.0,17.224,17.224,17.2177,17.224,14600.0
2010-12-29 13:35:00,27.1,27.11,27.08,27.09,69100.0,17.2177,17.224,17.205,17.2113,69100.0
2010-12-29 13:40:00,27.1,27.1,27.09,27.09,36900.0,17.2177,17.2177,17.2113,17.2113,36900.0
2010-12-29 13:45:00,27.1,27.11,27.09,27.09,51400.0,17.2177,17.224,17.2113,17.2113,51400.0
2010-12-29 13:50:00,27.09,27.1,27.08,27.09,46600.0,17.2113,17.2177,17.205,17.2113,46600.0
2010-12-29 13:55:00,27.09,27.11,27.09,27.11,38100.0,17.2113,17.224,17.2113,17.224,38100.0
2010-12-29 14:00:00,27.11,27.13,27.1,27.12,38000.0,17.224,17.2367,17.2177,17.2304,38000.0
2010-12-29 14:05:00,27.12,27.13,27.12,27.12,22000.0,17.2304,17.2367,17.2304,17.2304,22000.0
2010-12-29 14:10:00,27.12,27.16,27.11,27.14,128800.0,17.2304,17.2558,17.224,17.2431,128800.0
2010-12-29 14:15:00,27.13,27.14,27.11,27.13,102800.0,17.2367,17.2431,17.224,17.2367,102800.0
2010-12-29 14:20:00,27.12,27.13,27.1,27.12,84000.0,17.2304,17.2367,17.2177,17.2304,84000.0
2010-12-29 14:25:00,27.13,27.13,27.11,27.11,40900.0,17.2367,17.2367,17.224,17.224,40900.0
2010-12-29 14:30:00,27.12,27.13,27.11,27.11,43900.0,17.2304,17.2367,17.224,17.224,43900.0
2010-12-29 14:35:00,27.11,27.12,27.06,27.06,54700.0,17.224,17.2304,17.1923,17.1923,54700.0
2010-12-29 14:40:00,27.07,27.1,27.06,27.1,62500.0,17.1986,17.2177,17.1923,17.2177,62500.0
2010-12-29 14:45:00,27.1,27.12,27.09,27.11,84400.0,17.2177,17.2304,17.2113,17.224,84400.0
2010-12-29 14:50:00,27.1,27.11,27.08,27.1,55800.0,17.2177,17.224,17.205,17.2177,55800.0
2010-12-29 14:55:00,27.1,27.11,27.07,27.08,57800.0,17.2177,17.224,17.1986,17.205,57800.0
2010-12-29 15:00:00,27.07,27.09,27.07,27.07,40900.0,17.1986,17.2113,17.1986,17.1986,40900.0
2010-12-29 15:05:00,27.08,27.08,27.06,27.08,55500.0,17.205,17.205,17.1923,17.205,55500.0
2010-12-29 15:10:00,27.08,27.08,27.07,27.07,17100.0,17.205,17.205,17.1986,17.1986,17100.0
2010-12-29 15:15:00,27.08,27.08,27.05,27.05,85800.0,17.205,17.205,17.1859,17.1859,85800.0
2010-12-29 15:20:00,27.06,27.08,27.05,27.07,61300.0,17.1923,17.205,17.1859,17.1986,61300.0
2010-12-29 15:25:00,27.08,27.08,27.04,27.05,53300.0,17.205,17.205,17.1795,17.1859,53300.0
2010-12-29 15:30:00,27.05,27.06,27.04,27.06,55700.0,17.1859,17.1923,17.1795,17.1923,55700.0
2010-12-29 15:35:00,27.06,27.07,27.05,27.06,36900.0,17.1923,17.1986,17.1859,17.1923,36900.0
2010-12-29 15:40:00,27.06,27.07,27.06,27.06,30700.0,17.1923,17.1986,17.1923,17.1923,30700.0
2010-12-29 15:45:00,27.06,27.07,27.03,27.05,146400.0,17.1923,17.1986,17.1732,17.1859,146400.0
2010-12-29 15:50:00,27.06,27.08,27.05,27.06,101000.0,17.1923,17.205,17.1859,17.1923,101000.0
2010-12-29 15:55:00,27.06,27.06,27.0,27.04,364700.0,17.1923,17.1923,17.1541,17.1795,364700.0
2010-12-30 09:30:00,27.03,27.12,26.97,27.0,109300.0,17.1732,17.2304,17.1351,17.1541,109300.0
2010-12-30 09:35:00,26.99,27.05,26.97,27.03,142100.0,17.1478,17.1859,17.1351,17.1732,142100.0
2010-12-30 09:40:00,27.03,27.04,27.0,27.03,56900.0,17.1732,17.1795,17.1541,17.1732,56900.0
2010-12-30 09:45:00,27.04,27.04,27.0,27.03,24200.0,17.1795,17.1795,17.1541,17.1732,24200.0
2010-12-30 09:50:00,27.04,27.08,27.02,27.08,46500.0,17.1795,17.205,17.1668,17.205,46500.0
2010-12-30 09:55:00,27.07,27.07,26.99,27.0,97200.0,17.1986,17.1986,17.1478,17.1541,97200.0
2010-12-30 10:00:00,27.0,27.02,26.91,26.97,89100.0,17.1541,17.1668,17.097,17.1351,89100.0
2010-12-30 10:05:00,26.96,26.97,26.92,26.92,29900.0,17.1287,17.1351,17.1033,17.1033,29900.0
2010-12-30 10:10:00,26.92,26.93,26.83,26.84,175800.0,17.1033,17.1097,17.0461,17.0525,175800.0
2010-12-30 10:15:00,26.84,26.91,26.82,26.9,96700.0,17.0525,17.097,17.0398,17.0906,96700.0
2010-12-30 10:20:00,26.9,26.93,26.88,26.91,163900.0,17.0906,17.1097,17.0779,17.097,163900.0
2010-12-30 10:25:00,26.92,26.97,26.91,26.97,48600.0,17.1033,17.1351,17.097,17.1351,48600.0
2010-12-30 10:30:00,26.96,26.98,26.94,26.98,35000.0,17.1287,17.1414,17.116,17.1414,35000.0
2010-12-30 10:35:00,26.97,27.01,26.97,27.0,96700.0,17.1351,17.1605,17.1351,17.1541,96700.0
2010-12-30 10:40:00,27.0,27.0,26.95,26.96,38900.0,17.1541,17.1541,17.1224,17.1287,38900.0
2010-12-30 10:45:00,26.96,26.97,26.95,26.96,25000.0,17.1287,17.1351,17.1224,17.1287,25000.0
2010-12-30 10:50:00,26.97,26.97,26.87,26.88,79000.0,17.1351,17.1351,17.0715,17.0779,79000.0
2010-12-30 10:55:00,26.88,26.93,26.87,26.92,37400.0,17.0779,17.1097,17.0715,17.1033,37400.0
2010-12-30 11:00:00,26.93,26.95,26.91,26.91,38100.0,17.1097,17.1224,17.097,17.097,38100.0
2010-12-30 11:05:00,26.92,26.97,26.91,26.95,38900.0,17.1033,17.1351,17.097,17.1224,38900.0
2010-12-30 11:10:00,26.94,26.97,26.94,26.96,36800.0,17.116,17.1351,17.116,17.1287,36800.0
2010-12-30 11:15:00,26.96,26.96,26.92,26.93,36600.0,17.1287,17.1287,17.1033,17.1097,36600.0
2010-12-30 11:20:00,26.92,26.96,26.92,26.94,36600.0,17.1033,17.1287,17.1033,17.116,36600.0
2010-12-30 11:25:00,26.94,26.96,26.93,26.94,34700.0,17.116,17.1287,17.1097,17.116,34700.0
2010-12-30 11:30:00,26.94,26.96,26.93,26.95,39500.0,17.116,17.1287,17.1097,17.1224,39500.0
2010-12-30 11:35:00,26.95,26.96,26.93,26.95,38100.0,17.1224,17.1287,17.1097,17.1224,38100.0
2010-12-30 11:40:00,26.95,26.98,26.93,26.97,84900.0,17.1224,17.1414,17.1097,17.1351,84900.0
2010-12-30 11:45:00,26.98,26.99,26.93,26.95,128500.0,17.1414,17.1478,17.1097,17.1224,128500.0
2010-12-30 11:50:00,26.96,26.96,26.93,26.94,67300.0,17.1287,17.1287,17.1097,17.116,67300.0
2010-12-30 11:55:00,26.95,26.96,26.91,26.92,75700.0,17.1224,17.1287,17.097,17.1033,75700.0
2010-12-30 12:00:00,26.92,26.97,26.92,26.96,47500.0,17.1033,17.1351,17.1033,17.1287,47500.0
2010-12-30 12:05:00,26.97,26.97,26.94,26.94,19000.0,17.1351,17.1351,17.116,17.116,19000.0
2010-12-30 12:10:00,26.95,26.95,26.91,26.91,25200.0,17.1224,17.1224,17.097,17.097,25200.0
2010-12-30 12:15:00,26.9,26.92,26.89,26.92,20600.0,17.0906,17.1033,17.0842,17.1033,20600.0
2010-12-30 12:20:00,26.92,26.94,26.92,26.93,10100.0,17.1033,17.116,17.1033,17.1097,10100.0
2010-12-30 12:25:00,26.94,26.94,26.93,26.93,11000.0,17.116,17.116,17.1097,17.1097,11000.0
2010-12-30 12:30:00,26.93,26.94,26.93,26.93,12600.0,17.1097,17.116,17.1097,17.1097,12600.0
2010-12-30 12:35:00,26.94,26.94,26.92,26.93,12800.0,17.116,17.116,17.1033,17.1097,12800.0
2010-12-30 12:40:00,26.92,26.94,26.91,26.94,13900.0,17.1033,17.116,17.097,17.116,13900.0
2010-12-30 12:45:00,26.93,26.95,26.93,26.93,25600.0,17.1097,17.1224,17.1097,17.1097,25600.0
2010-12-30 12:50:00,26.93,26.95,26.93,26.93,23500.0,17.1097,17.1224,17.1097,17.1097,23500.0
2010-12-30 12:55:00,26.93,26.94,26.92,26.92,29700.0,17.1097,17.116,17.1033,17.1033,29700.0
2010-12-30 13:00:00,26.92,26.92,26.88,26.9,46700.0,17.1033,17.1033,17.0779,17.0906,46700.0
2010-12-30 13:05:00,26.9,26.9,26.87,26.87,16000.0,17.0906,17.0906,17.0715,17.0715,16000.0
2010-12-30 13:10:00,26.87,26.89,26.86,26.87,39600.0,17.0715,17.0842,17.0652,17.0715,39600.0
2010-12-30 13:15:00,26.87,26.89,26.86,26.88,50600.0,17.0715,17.0842,17.0652,17.0779,50600.0
2010-12-30 13:20:00,26.89,26.91,26.88,26.91,24000.0,17.0842,17.097,17.0779,17.097,24000.0
2010-12-30 13:25:00,26.91,26.92,26.91,26.92,11500.0,17.097,17.1033,17.097,17.1033,11500.0
2010-12-30 13:30:00,26.91,26.92,26.91,26.92,16100.0,17.097,17.1033,17.097,17.1033,16100.0
2010-12-30 13:35:00,26.91,26.92,26.89,26.9,20600.0,17.097,17.1033,17.0842,17.0906,20600.0
2010-12-30 13:40:00,26.9,26.9,26.89,26.89,23900.0,17.0906,17.0906,17.0842,17.0842,23900.0
2010-12-30 13:45:00,26.9,26.92,26.89,26.92,32800.0,17.0906,17.1033,17.0842,17.1033,32800.0
2010-12-30 13:50:00,26.92,26.92,26.89,26.9,25000.0,17.1033,17.1033,17.0842,17.0906,25000.0
2010-12-30 13:55:00,26.89,26.9,26.89,26.9,18300.0,17.0842,17.0906,17.0842,17.0906,18300.0
2010-12-30 14:00:00,26.89,26.9,26.87,26.88,67100.0,17.0842,17.0906,17.0715,17.0779,67100.0
2010-12-30 14:05:00,26.88,26.91,26.88,26.91,46000.0,17.0779,17.097,17.0779,17.097,46000.0
2010-12-30 14:10:00,26.91,26.96,26.9,26.96,156300.0,17.097,17.1287,17.0906,17.1287,156300.0
2010-12-30 14:15:00,26.95,26.98,26.95,26.98,47800.0,17.1224,17.1414,17.1224,17.1414,47800.0
2010-12-30 14:20:00,26.97,26.98,26.95,26.95,48100.0,17.1351,17.1414,17.1224,17.1224,48100.0
2010-12-30 14:25:00,26.95,26.96,26.95,26.96,20400.0,17.1224,17.1287,17.1224,17.1287,20400.0
2010-12-30 14:30:00,26.95,26.96,26.95,26.96,18000.0,17.1224,17.1287,17.1224,17.1287,18000.0
2010-12-30 14:35:00,26.96,26.96,26.95,26.95,18300.0,17.1287,17.1287,17.1224,17.1224,18300.0
2010-12-30 14:40:00,26.96,26.96,26.95,26.96,24200.0,17.1287,17.1287,17.1224,17.1287,24200.0
2010-12-30 14:45:00,26.96,26.96,26.95,26.96,13000.0,17.1287,17.1287,17.1224,17.1287,13000.0
2010-12-30 14:50:00,26.95,26.96,26.95,26.95,14900.0,17.1224,17.1287,17.1224,17.1224,14900.0
2010-12-30 14:55:00,26.95,26.96,26.95,26.95,30200.0,17.1224,17.1287,17.1224,17.1224,30200.0
2010-12-30 15:00:00,26.95,26.96,26.95,26.96,10800.0,17.1224,17.1287,17.1224,17.1287,10800.0
2010-12-30 15:05:00,26.95,26.96,26.95,26.95,32000.0,17.1224,17.1287,17.1224,17.1224,32000.0
2010-12-30 15:10:00,26.95,26.96,26.95,26.95,20600.0,17.1224,17.1287,17.1224,17.1224,20600.0
2010-12-30 15:15:00,26.95,26.96,26.95,26.95,43100.0,17.1224,17.1287,17.1224,17.1224,43100.0
2010-12-30 15:20:00,26.96,26.96,26.95,26.95,37500.0,17.1287,17.1287,17.1224,17.1224,37500.0
2010-12-30 15:25:00,26.96,27.0,26.95,27.0,93900.0,17.1287,17.1541,17.1224,17.1541,93900.0
2010-12-30 15:30:00,27.0,27.01,26.99,26.99,75900.0,17.1541,17.1605,17.1478,17.1478,75900.0
2010-12-30 15:35:00,27.0,27.0,26.97,26.98,89200.0,17.1541,17.1541,17.1351,17.1414,89200.0
2010-12-30 15:40:00,26.98,26.99,26.96,26.97,45300.0,17.1414,17.1478,17.1287,17.1351,45300.0
2010-12-30 15:45:00,26.97,26.97,26.95,26.96,175600.0,17.1351,17.1351,17.1224,17.1287,175600.0
2010-12-30 15:50:00,26.96,26.98,26.94,26.95,367300.0,17.1287,17.1414,17.116,17.1224,367300.0
2010-12-30 15:55:00,26.95,26.96,26.95,26.96,204700.0,17.1224,17.1287,17.1224,17.1287,204700.0
2010-12-31 09:30:00,26.97,26.97,26.85,26.94,129400.0,17.1351,17.1351,17.0588,17.116,129400.0
2010-12-31 09:35:00,26.93,26.98,26.93,26.94,60200.0,17.1097,17.1414,17.1097,17.116,60200.0
2010-12-31 09:40:00,26.94,26.99,26.94,26.95,77200.0,17.116,17.1478,17.116,17.1224,77200.0
2010-12-31 09:45:00,26.95,26.99,26.94,26.98,54100.0,17.1224,17.1478,17.116,17.1414,54100.0
2010-12-31 09:50:00,26.98,27.03,26.98,26.99,37800.0,17.1414,17.1732,17.1414,17.1478,37800.0
2010-12-31 09:55:00,26.99,26.99,26.97,26.97,15000.0,17.1478,17.1478,17.1351,17.1351,15000.0
2010-12-31 10:00:00,26.97,26.98,26.95,26.95,30700.0,17.1351,17.1414,17.1224,17.1224,30700.0
2010-12-31 10:05:00,26.95,26.96,26.94,26.95,37400.0,17.1224,17.1287,17.116,17.1224,37400.0
2010-12-31 10:10:00,26.95,26.96,26.94,26.95,37800.0,17.1224,17.1287,17.116,17.1224,37800.0
2010-12-31 10:15:00,26.95,26.97,26.94,26.97,43300.0,17.1224,17.1351,17.116,17.1351,43300.0
2010-12-31 10:20:00,26.97,26.99,26.96,26.98,23300.0,17.1351,17.1478,17.1287,17.1414,23300.0
2010-12-31 10:25:00,26.98,27.0,26.98,26.99,10400.0,17.1414,17.1541,17.1414,17.1478,10400.0
2010-12-31 10:30:00,26.99,27.02,26.99,27.0,25300.0,17.1478,17.1668,17.1478,17.1541,25300.0
2010-12-31 10:35:00,27.0,27.0,26.98,27.0,28900.0,17.1541,17.1541,17.1414,17.1541,28900.0
2010-12-31 10:40:00,26.99,27.02,26.98,27.01,30000.0,17.1478,17.1668,17.1414,17.1605,30000.0
2010-12-31 10:45:00,27.01,27.01,26.97,26.97,38300.0,17.1605,17.1605,17.1351,17.1351,38300.0
2010-12-31 10:50:00,26.97,26.98,26.95,26.96,33900.0,17.1351,17.1414,17.1224,17.1287,33900.0
2010-12-31 10:55:00,26.96,26.98,26.95,26.97,31800.0,17.1287,17.1414,17.1224,17.1351,31800.0
2010-12-31 11:00:00,26.98,27.01,26.97,27.0,47100.0,17.1414,17.1605,17.1351,17.1541,47100.0
2010-12-31 11:05:00,27.0,27.01,26.99,27.0,31300.0,17.1541,17.1605,17.1478,17.1541,31300.0
2010-12-31 11:10:00,27.0,27.0,26.99,27.0,27000.0,17.1541,17.1541,17.1478,17.1541,27000.0
2010-12-31 11:15:00,26.99,27.07,26.99,27.07,106700.0,17.1478,17.1986,17.1478,17.1986,106700.0
2010-12-31 11:20:00,27.06,27.07,27.05,27.06,8700.0,17.1923,17.1986,17.1859,17.1923,8700.0
2010-12-31 11:25:00,27.07,27.07,27.05,27.05,26500.0,17.1986,17.1986,17.1859,17.1859,26500.0
2010-12-31 11:30:00,27.05,27.06,27.02,27.02,34400.0,17.1859,17.1923,17.1668,17.1668,34400.0
2010-12-31 11:35:00,27.02,27.03,27.01,27.01,20700.0,17.1668,17.1732,17.1605,17.1605,20700.0
2010-12-31 11:40:00,27.01,27.02,26.99,27.01,61800.0,17.1605,17.1668,17.1478,17.1605,61800.0
2010-12-31 11:45:00,27.02,27.06,27.02,27.06,43700.0,17.1668,17.1923,17.1668,17.1923,43700.0
2010-12-31 11:50:00,27.06,27.07,27.05,27.07,15900.0,17.1923,17.1986,17.1859,17.1986,15900.0
2010-12-31 11:55:00,27.07,27.08,27.06,27.07,24000.0,17.1986,17.205,17.1923,17.1986,24000.0
2010-12-31 12:00:00,27.08,27.1,27.06,27.09,47200.0,17.205,17.2177,17.1923,17.2113,47200.0
2010-12-31 12:05:00,27.1,27.1,27.07,27.07,18000.0,17.2177,17.2177,17.1986,17.1986,18000.0
2010-12-31 12:10:00,27.07,27.07,27.05,27.05,13800.0,17.1986,17.1986,17.1859,17.1859,13800.0
2010-12-31 12:15:00,27.05,27.06,27.03,27.04,37200.0,17.1859,17.1923,17.1732,17.1795,37200.0
2010-12-31 12:20:00,27.05,27.06,27.04,27.05,20800.0,17.1859,17.1923,17.1795,17.1859,20800.0
2010-12-31 12:25:00,27.04,27.05,27.03,27.03,10600.0,17.1795,17.1859,17.1732,17.1732,10600.0
2010-12-31 12:30:00,27.03,27.03,27.0,27.0,30600.0,17.1732,17.1732,17.1541,17.1541,30600.0
2010-12-31 12:35:00,27.0,27.01,27.0,27.0,10700.0,17.1541,17.1605,17.1541,17.1541,10700.0
2010-12-31 12:40:00,27.0,27.01,26.98,26.98,55100.0,17.1541,17.1605,17.1414,17.1414,55100.0
2010-12-31 12:45:00,26.98,26.99,26.96,26.99,31100.0,17.1414,17.1478,17.1287,17.1478,31100.0
2010-12-31 12:50:00,26.99,27.0,26.98,26.99,31600.0,17.1478,17.1541,17.1414,17.1478,31600.0
2010-12-31 12:55:00,26.98,26.99,26.98,26.99,21800.0,17.1414,17.1478,17.1414,17.1478,21800.0
2010-12-31 13:00:00,26.99,26.99,26.98,26.99,13200.0,17.1478,17.1478,17.1414,17.1478,13200.0
2010-12-31 13:05:00,26.99,26.99,26.98,26.99,4200.0,17.1478,17.1478,17.1414,17.1478,4200.0
2010-12-31 13:10:00,26.99,26.99,26.98,26.98,9300.0,17.1478,17.1478,17.1414,17.1414,9300.0
2010-12-31 13:15:00,26.98,26.99,26.97,26.98,32700.0,17.1414,17.1478,17.1351,17.1414,32700.0
2010-12-31 13:20:00,26.98,26.99,26.97,26.98,28300.0,17.1414,17.1478,17.1351,17.1414,28300.0
2010-12-31 13:25:00,26.99,27.0,26.98,26.98,50600.0,17.1478,17.1541,17.1414,17.1414,50600.0
2010-12-31 13:30:00,26.99,26.99,26.98,26.98,5200.0,17.1478,17.1478,17.1414,17.1414,5200.0
2010-12-31 13:35:00,26.99,26.99,26.98,26.98,8400.0,17.1478,17.1478,17.1414,17.1414,8400.0
2010-12-31 13:40:00,26.99,26.99,26.97,26.97,38300.0,17.1478,17.1478,17.1351,17.1351,38300.0
2010-12-31 13:45:00,26.97,26.98,26.94,26.95,59100.0,17.1351,17.1414,17.116,17.1224,59100.0
2010-12-31 13:50:00,26.95,26.99,26.95,26.99,36100.0,17.1224,17.1478,17.1224,17.1478,36100.0
2010-12-31 13:55:00,26.99,26.99,26.96,26.96,17200.0,17.1478,17.1478,17.1287,17.1287,17200.0
2010-12-31 14:00:00,26.96,26.97,26.95,26.97,35800.0,17.1287,17.1351,17.1224,17.1351,35800.0
2010-12-31 14:05:00,26.96,26.97,26.96,26.96,7800.0,17.1287,17.1351,17.1287,17.1287,7800.0
2010-12-31 14:10:00,26.96,26.97,26.96,26.96,9900.0,17.1287,17.1351,17.1287,17.1287,9900.0
2010-12-31 14:15:00,26.96,26.97,26.96,26.96,14300.0,17.1287,17.1351,17.1287,17.1287,14300.0
2010-12-31 14:20:00,26.96,26.97,26.95,26.95,44500.0,17.1287,17.1351,17.1224,17.1224,44500.0
2010-12-31 14:25:00,26.96,26.97,26.94,26.97,60000.0,17.1287,17.1351,17.116,17.1351,60000.0
2010-12-31 14:30:00,26.97,26.97,26.96,26.96,6000.0,17.1351,17.1351,17.1287,17.1287,6000.0
2010-12-31 14:35:00,26.96,26.97,26.95,26.95,31100.0,17.1287,17.1351,17.1224,17.1224,31100.0
2010-12-31 14:40:00,26.95,26.96,26.95,26.95,5300.0,17.1224,17.1287,17.1224,17.1224,5300.0
2010-12-31 14:45:00,26.95,26.96,26.94,26.95,39700.0,17.1224,17.1287,17.116,17.1224,39700.0
2010-12-31 14:50:00,26.96,26.98,26.95,26.97,45700.0,17.1287,17.1414,17.1224,17.1351,45700.0
2010-12-31 14:55:00,26.97,26.98,26.97,26.98,13400.0,17.1351,17.1414,17.1351,17.1414,13400.0
2010-12-31 15:00:00,26.97,26.98,26.96,26.97,25900.0,17.1351,17.1414,17.1287,17.1351,25900.0
2010-12-31 15:05:00,26.96,26.97,26.95,26.96,24100.0,17.1287,17.1351,17.1224,17.1287,24100.0
2010-12-31 15:10:00,26.96,26.96,26.95,26.96,18400.0,17.1287,17.1287,17.1224,17.1287,18400.0
2010-12-31 15:15:00,26.95,27.0,26.95,27.0,103900.0,17.1224,17.1541,17.1224,17.1541,103900.0
2010-12-31 15:20:00,27.0,27.01,27.0,27.0,51600.0,17.1541,17.1605,17.1541,17.1541,51600.0
2010-12-31 15:25:00,27.0,27.01,27.0,27.01,31300.0,17.1541,17.1605,17.1541,17.1605,31300.0
2010-12-31 15:30:00,27.0,27.03,27.0,27.01,81700.0,17.1541,17.1732,17.1541,17.1605,81700.0
2010-12-31 15:35:00,27.02,27.02,27.0,27.01,40700.0,17.1668,17.1668,17.1541,17.1605,40700.0
2010-12-31 15:40:00,27.0,27.01,27.0,27.0,62900.0,17.1541,17.1605,17.1541,17.1541,62900.0
2010-12-31 15:45:00,27.0,27.0,26.93,26.95,334100.0,17.1541,17.1541,17.1097,17.1224,334100.0
2010-12-31 15:50:00,26.94,26.97,26.92,26.94,240900.0,17.116,17.1351,17.1033,17.116,240900.0
2010-12-31 15:55:00,26.95,26.98,26.93,26.98,360400.0,17.1224,17.1414,17.1097,17.1414,360400.0
2011-01-03 09:30:00,27.2,27.3,27.18,27.28,209300.0,17.2812,17.3447,17.2685,17.332,209300.0
2011-01-03 09:35:00,27.28,27.34,27.21,27.24,111700.0,17.332,17.3701,17.2876,17.3066,111700.0
2011-01-03 09:40:00,27.23,27.26,27.18,27.25,108800.0,17.3003,17.3193,17.2685,17.313,108800.0
2011-01-03 09:45:00,27.25,27.27,27.2,27.24,216000.0,17.313,17.3257,17.2812,17.3066,216000.0
2011-01-03 09:50:00,27.24,27.25,27.21,27.23,50100.0,17.3066,17.313,17.2876,17.3003,50100.0
2011-01-03 09:55:00,27.23,27.25,27.21,27.25,82500.0,17.3003,17.313,17.2876,17.313,82500.0
2011-01-03 10:00:00,27.24,27.25,27.2,27.24,136200.0,17.3066,17.313,17.2812,17.3066,136200.0
2011-01-03 10:05:00,27.23,27.24,27.2,27.22,114800.0,17.3003,17.3066,17.2812,17.2939,114800.0
2011-01-03 10:10:00,27.23,27.24,27.2,27.23,59900.0,17.3003,17.3066,17.2812,17.3003,59900.0
2011-01-03 10:15:00,27.22,27.3,27.21,27.27,130200.0,17.2939,17.3447,17.2876,17.3257,130200.0
2011-01-03 10:20:00,27.27,27.28,27.21,27.23,125100.0,17.3257,17.332,17.2876,17.3003,125100.0
2011-01-03 10:25:00,27.22,27.25,27.18,27.2,88700.0,17.2939,17.313,17.2685,17.2812,88700.0
2011-01-03 10:30:00,27.21,27.22,27.14,27.15,87300.0,17.2876,17.2939,17.2431,17.2494,87300.0
2011-01-03 10:35:00,27.14,27.15,27.1,27.14,128700.0,17.2431,17.2494,17.2177,17.2431,128700.0
2011-01-03 10:40:00,27.14,27.18,27.14,27.17,73500.0,17.2431,17.2685,17.2431,17.2621,73500.0
2011-01-03 10:45:00,27.16,27.19,27.16,27.19,82400.0,17.2558,17.2748,17.2558,17.2748,82400.0
2011-01-03 10:50:00,27.18,27.25,27.18,27.24,98600.0,17.2685,17.313,17.2685,17.3066,98600.0
2011-01-03 10:55:00,27.24,27.24,27.21,27.23,113500.0,17.3066,17.3066,17.2876,17.3003,113500.0
2011-01-03 11:00:00,27.23,27.25,27.22,27.24,97500.0,17.3003,17.313,17.2939,17.3066,97500.0
2011-01-03 11:05:00,27.24,27.26,27.22,27.24,75800.0,17.3066,17.3193,17.2939,17.3066,75800.0
2011-01-03 11:10:00,27.25,27.26,27.22,27.25,96900.0,17.313,17.3193,17.2939,17.313,96900.0
2011-01-03 11:15:00,27.24,27.26,27.22,27.25,42500.0,17.3066,17.3193,17.2939,17.313,42500.0
2011-01-03 11:20:00,27.26,27.28,27.24,27.26,38000.0,17.3193,17.332,17.3066,17.3193,38000.0
2011-01-03 11:25:00,27.27,27.33,27.26,27.32,89100.0,17.3257,17.3638,17.3193,17.3574,89100.0
2011-01-03 11:30:00,27.33,27.35,27.29,27.34,58600.0,17.3638,17.3765,17.3384,17.3701,58600.0
2011-01-03 11:35:00,27.34,27.4,27.32,27.36,69400.0,17.3701,17.4083,17.3574,17.3829,69400.0
2011-01-03 11:40:00,27.36,27.38,27.34,27.35,96200.0,17.3829,17.3956,17.3701,17.3765,96200.0
2011-01-03 11:45:00,27.35,27.35,27.31,27.31,56200.0,17.3765,17.3765,17.3511,17.3511,56200.0
2011-01-03 11:50:00,27.32,27.32,27.28,27.3,56100.0,17.3574,17.3574,17.332,17.3447,56100.0
2011-01-03 11:55:00,27.29,27.3,27.28,27.3,93600.0,17.3384,17.3447,17.332,17.3447,93600.0
2011-01-03 12:00:00,27.3,27.32,27.29,27.32,46500.0,17.3447,17.3574,17.3384,17.3574,46500.0
2011-01-03 12:05:00,27.31,27.35,27.31,27.33,69000.0,17.3511,17.3765,17.3511,17.3638,69000.0
2011-01-03 12:10:00,27.34,27.34,27.33,27.34,31200.0,17.3701,17.3701,17.3638,17.3701,31200.0
2011-01-03 12:15:00,27.33,27.4,27.33,27.38,61600.0,17.3638,17.4083,17.3638,17.3956,61600.0
2011-01-03 12:20:00,27.38,27.38,27.35,27.35,137300.0,17.3956,17.3956,17.3765,17.3765,137300.0
2011-01-03 12:25:00,27.36,27.36,27.31,27.32,26800.0,17.3829,17.3829,17.3511,17.3574,26800.0
2011-01-03 12:30:00,27.33,27.34,27.3,27.34,115400.0,17.3638,17.3701,17.3447,17.3701,115400.0
2011-01-03 12:35:00,27.34,27.34,27.29,27.3,41800.0,17.3701,17.3701,17.3384,17.3447,41800.0
2011-01-03 12:40:00,27.3,27.32,27.29,27.32,43200.0,17.3447,17.3574,17.3384,17.3574,43200.0
2011-01-03 12:45:00,27.32,27.32,27.28,27.28,76600.0,17.3574,17.3574,17.332,17.332,76600.0
2011-01-03 12:50:00,27.28,27.3,27.27,27.27,130600.0,17.332,17.3447,17.3257,17.3257,130600.0
2011-01-03 12:55:00,27.27,27.28,27.2,27.23,145500.0,17.3257,17.332,17.2812,17.3003,145500.0
2011-01-03 13:00:00,27.23,27.25,27.21,27.22,90800.0,17.3003,17.313,17.2876,17.2939,90800.0
2011-01-03 13:05:00,27.22,27.24,27.19,27.19,211700.0,17.2939,17.3066,17.2748,17.2748,211700.0
2011-01-03 13:10:00,27.2,27.22,27.14,27.21,142300.0,17.2812,17.2939,17.2431,17.2876,142300.0
2011-01-03 13:15:00,27.21,27.23,27.2,27.22,117900.0,17.2876,17.3003,17.2812,17.2939,117900.0
2011-01-03 13:20:00,27.23,27.25,27.22,27.24,63800.0,17.3003,17.313,17.2939,17.3066,63800.0
2011-01-03 13:25:00,27.24,27.25,27.21,27.21,91900.0,17.3066,17.313,17.2876,17.2876,91900.0
2011-01-03 13:30:00,27.22,27.22,27.18,27.21,97500.0,17.2939,17.2939,17.2685,17.2876,97500.0
2011-01-03 13:35:00,27.21,27.21,27.18,27.2,84700.0,17.2876,17.2876,17.2685,17.2812,84700.0
2011-01-03 13:40:00,27.2,27.21,27.18,27.18,98800.0,17.2812,17.2876,17.2685,17.2685,98800.0
2011-01-03 13:45:00,27.18,27.2,27.17,27.17,79000.0,17.2685,17.2812,17.2621,17.2621,79000.0
2011-01-03 13:50:00,27.17,27.2,27.17,27.2,37500.0,17.2621,17.2812,17.2621,17.2812,37500.0
2011-01-03 13:55:00,27.19,27.19,27.16,27.16,58100.0,17.2748,17.2748,17.2558,17.2558,58100.0
2011-01-03 14:00:00,27.16,27.17,27.13,27.13,79800.0,17.2558,17.2621,17.2367,17.2367,79800.0
2011-01-03 14:05:00,27.13,27.15,27.12,27.14,70800.0,17.2367,17.2494,17.2304,17.2431,70800.0
2011-01-03 14:10:00,27.15,27.15,27.1,27.12,148700.0,17.2494,17.2494,17.2177,17.2304,148700.0
2011-01-03 14:15:00,27.12,27.15,27.12,27.14,99200.0,17.2304,17.2494,17.2304,17.2431,99200.0
2011-01-03 14:20:00,27.15,27.15,27.1,27.11,74100.0,17.2494,17.2494,17.2177,17.224,74100.0
2011-01-03 14:25:00,27.1,27.13,27.05,27.08,327200.0,17.2177,17.2367,17.1859,17.205,327200.0
2011-01-03 14:30:00,27.07,27.08,27.04,27.06,147100.0,17.1986,17.205,17.1795,17.1923,147100.0
2011-01-03 14:35:00,27.07,27.09,27.05,27.08,119100.0,17.1986,17.2113,17.1859,17.205,119100.0
2011-01-03 14:40:00,27.09,27.1,27.06,27.1,62600.0,17.2113,17.2177,17.1923,17.2177,62600.0
2011-01-03 14:45:00,27.1,27.13,27.09,27.12,98900.0,17.2177,17.2367,17.2113,17.2304,98900.0
2011-01-03 14:50:00,27.12,27.15,27.12,27.14,90100.0,17.2304,17.2494,17.2304,17.2431,90100.0
2011-01-03 14:55:00,27.14,27.15,27.08,27.13,1175800.0,17.2431,17.2494,17.205,17.2367,1175800.0
2011-01-03 15:00:00,27.13,27.13,27.07,27.07,371500.0,17.2367,17.2367,17.1986,17.1986,371500.0
2011-01-03 15:05:00,27.08,27.12,27.06,27.11,94000.0,17.205,17.2304,17.1923,17.224,94000.0
2011-01-03 15:10:00,27.11,27.14,27.08,27.09,147800.0,17.224,17.2431,17.205,17.2113,147800.0
2011-01-03 15:15:00,27.09,27.1,27.01,27.01,245100.0,17.2113,17.2177,17.1605,17.1605,245100.0
2011-01-03 15:20:00,27.02,27.02,27.0,27.0,261100.0,17.1668,17.1668,17.1541,17.1541,261100.0
2011-01-03 15:25:00,27.0,27.05,27.0,27.03,212500.0,17.1541,17.1859,17.1541,17.1732,212500.0
2011-01-03 15:30:00,27.03,27.04,27.0,27.02,292200.0,17.1732,17.1795,17.1541,17.1668,292200.0
2011-01-03 15:35:00,27.02,27.04,26.99,27.04,386400.0,17.1668,17.1795,17.1478,17.1795,386400.0
2011-01-03 15:40:00,27.04,27.05,26.99,27.01,481400.0,17.1795,17.1859,17.1478,17.1605,481400.0
2011-01-03 15:45:00,27.01,27.05,27.01,27.02,606700.0,17.1605,17.1859,17.1605,17.1668,606700.0
2011-01-03 15:50:00,27.01,27.05,26.98,27.0,966500.0,17.1605,17.1859,17.1414,17.1541,966500.0
2011-01-03 15:55:00,27.0,27.0,26.92,26.94,1423600.0,17.1541,17.1541,17.1033,17.116,1423600.0
2011-01-04 09:30:00,27.02,27.02,26.9,26.94,262600.0,17.1668,17.1668,17.0906,17.116,262600.0
2011-01-04 09:35:00,26.93,27.01,26.93,27.0,201400.0,17.1097,17.1605,17.1097,17.1541,201400.0
2011-01-04 09:40:00,26.99,27.0,26.91,26.97,244100.0,17.1478,17.1541,17.097,17.1351,244100.0
2011-01-04 09:45:00,26.97,27.04,26.92,26.94,313300.0,17.1351,17.1795,17.1033,17.116,313300.0
2011-01-04 09:50:00,26.94,26.94,26.86,26.87,167700.0,17.116,17.116,17.0652,17.0715,167700.0
2011-01-04 09:55:00,26.86,26.92,26.82,26.83,174500.0,17.0652,17.1033,17.0398,17.0461,174500.0
2011-01-04 10:00:00,26.84,26.87,26.82,26.86,250700.0,17.0525,17.0715,17.0398,17.0652,250700.0
2011-01-04 10:05:00,26.86,26.89,26.83,26.89,97000.0,17.0652,17.0842,17.0461,17.0842,97000.0
2011-01-04 10:10:00,26.89,26.91,26.86,26.88,200000.0,17.0842,17.097,17.0652,17.0779,200000.0
2011-01-04 10:15:00,26.88,26.88,26.79,26.79,236800.0,17.0779,17.0779,17.0207,17.0207,236800.0
2011-01-04 10:20:00,26.8,26.83,26.78,26.81,234000.0,17.0271,17.0461,17.0144,17.0334,234000.0
2011-01-04 10:25:00,26.81,26.91,26.8,26.91,106000.0,17.0334,17.097,17.0271,17.097,106000.0
2011-01-04 10:30:00,26.91,26.92,26.86,26.88,261400.0,17.097,17.1033,17.0652,17.0779,261400.0
2011-01-04 10:35:00,26.89,26.91,26.88,26.89,112400.0,17.0842,17.097,17.0779,17.0842,112400.0
2011-01-04 10:40:00,26.88,26.94,26.88,26.94,110500.0,17.0779,17.116,17.0779,17.116,110500.0
2011-01-04 10:45:00,26.94,26.95,26.9,26.9,155600.0,17.116,17.1224,17.0906,17.0906,155600.0
2011-01-04 10:50:00,26.9,26.93,26.9,26.91,202900.0,17.0906,17.1097,17.0906,17.097,202900.0
2011-01-04 10:55:00,26.9,26.91,26.9,26.9,128100.0,17.0906,17.097,17.0906,17.0906,128100.0
2011-01-04 11:00:00,26.9,26.91,26.9,26.9,154600.0,17.0906,17.097,17.0906,17.0906,154600.0
2011-01-04 11:05:00,26.91,26.92,26.89,26.9,282100.0,17.097,17.1033,17.0842,17.0906,282100.0
2011-01-04 11:10:00,26.9,26.95,26.89,26.95,128000.0,17.0906,17.1224,17.0842,17.1224,128000.0
2011-01-04 11:15:00,26.95,26.96,26.9,26.93,205100.0,17.1224,17.1287,17.0906,17.1097,205100.0
2011-01-04 11:20:00,26.93,26.96,26.92,26.92,114000.0,17.1097,17.1287,17.1033,17.1033,114000.0
2011-01-04 11:25:00,26.93,26.93,26.9,26.9,76400.0,17.1097,17.1097,17.0906,17.0906,76400.0
2011-01-04 11:30:00,26.91,26.95,26.9,26.94,85000.0,17.097,17.1224,17.0906,17.116,85000.0
2011-01-04 11:35:00,26.95,26.97,26.94,26.97,106200.0,17.1224,17.1351,17.116,17.1351,106200.0
2011-01-04 11:40:00,26.97,26.97,26.92,26.93,55700.0,17.1351,17.1351,17.1033,17.1097,55700.0
2011-01-04 11:45:00,26.93,26.93,26.9,26.9,55400.0,17.1097,17.1097,17.0906,17.0906,55400.0
2011-01-04 11:50:00,26.91,26.91,26.9,26.9,61300.0,17.097,17.097,17.0906,17.0906,61300.0
2011-01-04 11:55:00,26.9,26.91,26.88,26.89,176800.0,17.0906,17.097,17.0779,17.0842,176800.0
2011-01-04 12:00:00,26.9,26.9,26.86,26.86,153900.0,17.0906,17.0906,17.0652,17.0652,153900.0
2011-01-04 12:05:00,26.86,26.86,26.79,26.81,169800.0,17.0652,17.0652,17.0207,17.0334,169800.0
2011-01-04 12:10:00,26.81,26.85,26.81,26.84,92300.0,17.0334,17.0588,17.0334,17.0525,92300.0
2011-01-04 12:15:00,26.83,26.85,26.83,26.85,50800.0,17.0461,17.0588,17.0461,17.0588,50800.0
2011-01-04 12:20:00,26.84,26.85,26.79,26.82,181400.0,17.0525,17.0588,17.0207,17.0398,181400.0
2011-01-04 12:25:00,26.82,26.82,26.76,26.79,254600.0,17.0398,17.0398,17.0017,17.0207,254600.0
2011-01-04 12:30:00,26.78,26.8,26.74,26.74,215600.0,17.0144,17.0271,16.9889,16.9889,215600.0
2011-01-04 12:35:00,26.75,26.76,26.71,26.72,76200.0,16.9953,17.0017,16.9699,16.9762,76200.0
2011-01-04 12:40:00,26.71,26.72,26.63,26.65,153100.0,16.9699,16.9762,16.9191,16.9318,153100.0
2011-01-04 12:45:00,26.64,26.66,26.63,26.66,267200.0,16.9254,16.9381,16.9191,16.9381,267200.0
2011-01-04 12:50:00,26.66,26.67,26.64,26.66,179200.0,16.9381,16.9445,16.9254,16.9381,179200.0
2011-01-04 12:55:00,26.66,26.67,26.64,26.65,209700.0,16.9381,16.9445,16.9254,16.9318,209700.0
2011-01-04 13:00:00,26.65,26.67,26.64,26.67,103100.0,16.9318,16.9445,16.9254,16.9445,103100.0
2011-01-04 13:05:00,26.67,26.73,26.67,26.72,109900.0,16.9445,16.9826,16.9445,16.9762,109900.0
2011-01-04 13:10:00,26.71,26.74,26.71,26.72,49500.0,16.9699,16.9889,16.9699,16.9762,49500.0
2011-01-04 13:15:00,26.73,26.74,26.72,26.73,52700.0,16.9826,16.9889,16.9762,16.9826,52700.0
2011-01-04 13:20:00,26.74,26.75,26.72,26.72,58300.0,16.9889,16.9953,16.9762,16.9762,58300.0
2011-01-04 13:25:00,26.73,26.73,26.69,26.72,55600.0,16.9826,16.9826,16.9572,16.9762,55600.0
2011-01-04 13:30:00,26.72,26.78,26.72,26.75,74700.0,16.9762,17.0144,16.9762,16.9953,74700.0
2011-01-04 13:35:00,26.76,26.76,26.73,26.75,65000.0,17.0017,17.0017,16.9826,16.9953,65000.0
2011-01-04 13:40:00,26.75,26.76,26.74,26.75,113100.0,16.9953,17.0017,16.9889,16.9953,113100.0
2011-01-04 13:45:00,26.75,26.75,26.71,26.72,180800.0,16.9953,16.9953,16.9699,16.9762,180800.0
2011-01-04 13:50:00,26.73,26.73,26.68,26.69,72400.0,16.9826,16.9826,16.9508,16.9572,72400.0
2011-01-04 13:55:00,26.69,26.72,26.67,26.68,148300.0,16.9572,16.9762,16.9445,16.9508,148300.0
2011-01-04 14:00:00,26.68,26.71,26.66,26.7,190600.0,16.9508,16.9699,16.9381,16.9635,190600.0
2011-01-04 14:05:00,26.7,26.75,26.7,26.74,172800.0,16.9635,16.9953,16.9635,16.9889,172800.0
2011-01-04 14:10:00,26.74,26.77,26.72,26.76,179400.0,16.9889,17.008,16.9762,17.0017,179400.0
2011-01-04 14:15:00,26.75,26.77,26.68,26.68,313200.0,16.9953,17.008,16.9508,16.9508,313200.0
2011-01-04 14:20:00,26.68,26.71,26.67,26.69,236000.0,16.9508,16.9699,16.9445,16.9572,236000.0
2011-01-04 14:25:00,26.7,26.7,26.67,26.67,288800.0,16.9635,16.9635,16.9445,16.9445,288800.0
2011-01-04 14:30:00,26.68,26.69,26.65,26.69,157400.0,16.9508,16.9572,16.9318,16.9572,157400.0
2011-01-04 14:35:00,26.69,26.71,26.67,26.68,118200.0,16.9572,16.9699,16.9445,16.9508,118200.0
2011-01-04 14:40:00,26.68,26.7,26.65,26.67,198800.0,16.9508,16.9635,16.9318,16.9445,198800.0
2011-01-04 14:45:00,26.68,26.69,26.67,26.67,130800.0,16.9508,16.9572,16.9445,16.9445,130800.0
2011-01-04 14:50:00,26.67,26.71,26.67,26.68,173000.0,16.9445,16.9699,16.9445,16.9508,173000.0
2011-01-04 14:55:00,26.68,26.69,26.64,26.65,128200.0,16.9508,16.9572,16.9254,16.9318,128200.0
2011-01-04 15:00:00,26.65,26.69,26.64,26.65,207500.0,16.9318,16.9572,16.9254,16.9318,207500.0
2011-01-04 15:05:00,26.64,26.67,26.64,26.66,164700.0,16.9254,16.9445,16.9254,16.9381,164700.0
2011-01-04 15:10:00,26.66,26.66,26.62,26.64,222900.0,16.9381,16.9381,16.9127,16.9254,222900.0
2011-01-04 15:15:00,26.64,26.66,26.64,26.65,224900.0,16.9254,16.9381,16.9254,16.9318,224900.0
2011-01-04 15:20:00,26.64,26.67,26.64,26.66,356000.0,16.9254,16.9445,16.9254,16.9381,356000.0
2011-01-04 15:25:00,26.66,26.67,26.65,26.65,574700.0,16.9381,16.9445,16.9318,16.9318,574700.0
2011-01-04 15:30:00,26.66,26.66,26.63,26.66,355800.0,16.9381,16.9381,16.9191,16.9381,355800.0
2011-01-04 15:35:00,26.65,26.66,26.63,26.66,543900.0,16.9318,16.9381,16.9191,16.9381,543900.0
2011-01-04 15:40:00,26.66,26.72,26.65,26.72,386100.0,16.9381,16.9762,16.9318,16.9762,386100.0
2011-01-04 15:45:00,26.72,26.75,26.69,26.69,525600.0,16.9762,16.9953,16.9572,16.9572,525600.0
2011-01-04 15:50:00,26.69,26.73,26.69,26.73,267200.0,16.9572,16.9826,16.9572,16.9826,267200.0
2011-01-04 15:55:00,26.73,26.76,26.73,26.75,746400.0,16.9826,17.0017,16.9826,16.9953,746400.0
2011-01-05 09:30:00,26.6,26.63,26.45,26.56,425900.0,16.9,16.9191,16.8047,16.8746,425900.0
2011-01-05 09:35:00,26.56,26.62,26.39,26.58,356600.0,16.8746,16.9127,16.7666,16.8873,356600.0
2011-01-05 09:40:00,26.58,26.67,26.54,26.61,569000.0,16.8873,16.9445,16.8619,16.9064,569000.0
2011-01-05 09:45:00,26.61,26.72,26.58,26.7,528700.0,16.9064,16.9762,16.8873,16.9635,528700.0
2011-01-05 09:50:00,26.7,26.76,26.67,26.67,269100.0,16.9635,17.0017,16.9445,16.9445,269100.0
2011-01-05 09:55:00,26.68,26.68,26.62,26.65,367500.0,16.9508,16.9508,16.9127,16.9318,367500.0
2011-01-05 10:00:00,26.65,26.66,26.6,26.65,312100.0,16.9318,16.9381,16.9,16.9318,312100.0
2011-01-05 10:05:00,26.65,26.74,26.65,26.74,331400.0,16.9318,16.9889,16.9318,16.9889,331400.0
2011-01-05 10:10:00,26.74,26.84,26.73,26.79,700200.0,16.9889,17.0525,16.9826,17.0207,700200.0
2011-01-05 10:15:00,26.78,26.82,26.76,26.82,284300.0,17.0144,17.0398,17.0017,17.0398,284300.0
2011-01-05 10:20:00,26.82,26.88,26.81,26.85,331700.0,17.0398,17.0779,17.0334,17.0588,331700.0
2011-01-05 10:25:00,26.85,26.86,26.79,26.8,129300.0,17.0588,17.0652,17.0207,17.0271,129300.0
2011-01-05 10:30:00,26.8,26.81,26.71,26.71,206700.0,17.0271,17.0334,16.9699,16.9699,206700.0
2011-01-05 10:35:00,26.71,26.73,26.68,26.73,362000.0,16.9699,16.9826,16.9508,16.9826,362000.0
2011-01-05 10:40:00,26.72,26.76,26.72,26.72,234800.0,16.9762,17.0017,16.9762,16.9762,234800.0
2011-01-05 10:45:00,26.73,26.73,26.55,26.59,645700.0,16.9826,16.9826,16.8682,16.8936,645700.0
2011-01-05 10:50:00,26.59,26.7,26.59,26.64,422300.0,16.8936,16.9635,16.8936,16.9254,422300.0
2011-01-05 10:55:00,26.64,26.65,26.53,26.55,535800.0,16.9254,16.9318,16.8555,16.8682,535800.0
2011-01-05 11:00:00,26.55,26.6,26.55,26.6,70600.0,16.8682,16.9,16.8682,16.9,70600.0
2011-01-05 11:05:00,26.6,26.62,26.58,26.62,141600.0,16.9,16.9127,16.8873,16.9127,141600.0
2011-01-05 11:10:00,26.62,26.62,26.57,26.58,149300.0,16.9127,16.9127,16.8809,16.8873,149300.0
2011-01-05 11:15:00,26.58,26.64,26.57,26.61,102800.0,16.8873,16.9254,16.8809,16.9064,102800.0
2011-01-05 11:20:00,26.6,26.66,26.6,26.63,180400.0,16.9,16.9381,16.9,16.9191,180400.0
2011-01-05 11:25:00,26.64,26.64,26.61,26.64,101000.0,16.9254,16.9254,16.9064,16.9254,101000.0
2011-01-05 11:30:00,26.63,26.67,26.63,26.64,330300.0,16.9191,16.9445,16.9191,16.9254,330300.0
2011-01-05 11:35:00,26.63,26.65,26.63,26.65,152100.0,16.9191,16.9318,16.9191,16.9318,152100.0
2011-01-05 11:40:00,26.65,26.69,26.65,26.68,93800.0,16.9318,16.9572,16.9318,16.9508,93800.0
2011-01-05 11:45:00,26.68,26.7,26.68,26.7,47000.0,16.9508,16.9635,16.9508,16.9635,47000.0
2011-01-05 11:50:00,26.7,26.7,26.65,26.65,92800.0,16.9635,16.9635,16.9318,16.9318,92800.0
2011-01-05 11:55:00,26.65,26.66,26.63,26.64,111900.0,16.9318,16.9381,16.9191,16.9254,111900.0
2011-01-05 12:00:00,26.64,26.65,26.63,26.65,59700.0,16.9254,16.9318,16.9191,16.9318,59700.0
2011-01-05 12:05:00,26.64,26.66,26.63,26.63,246200.0,16.9254,16.9381,16.9191,16.9191,246200.0
2011-01-05 12:10:00,26.64,26.66,26.62,26.64,189800.0,16.9254,16.9381,16.9127,16.9254,189800.0
2011-01-05 12:15:00,26.63,26.64,26.62,26.64,74700.0,16.9191,16.9254,16.9127,16.9254,74700.0
2011-01-05 12:20:00,26.64,26.65,26.63,26.64,160200.0,16.9254,16.9318,16.9191,16.9254,160200.0
2011-01-05 12:25:00,26.63,26.65,26.63,26.64,133000.0,16.9191,16.9318,16.9191,16.9254,133000.0
2011-01-05 12:30:00,26.63,26.67,26.62,26.66,118900.0,16.9191,16.9445,16.9127,16.9381,118900.0
2011-01-05 12:35:00,26.65,26.67,26.64,26.65,270500.0,16.9318,16.9445,16.9254,16.9318,270500.0
2011-01-05 12:40:00,26.65,26.66,26.63,26.66,135700.0,16.9318,16.9381,16.9191,16.9381,135700.0
2011-01-05 12:45:00,26.66,26.69,26.65,26.69,89100.0,16.9381,16.9572,16.9318,16.9572,89100.0
2011-01-05 12:50:00,26.69,26.71,26.68,26.7,61100.0,16.9572,16.9699,16.9508,16.9635,61100.0
2011-01-05 12:55:00,26.7,26.71,26.68,26.68,158500.0,16.9635,16.9699,16.9508,16.9508,158500.0
2011-01-05 13:00:00,26.68,26.72,26.68,26.69,154300.0,16.9508,16.9762,16.9508,16.9572,154300.0
2011-01-05 13:05:00,26.69,26.7,26.68,26.69,79600.0,16.9572,16.9635,16.9508,16.9572,79600.0
2011-01-05 13:10:00,26.69,26.71,26.67,26.69,199300.0,16.9572,16.9699,16.9445,16.9572,199300.0
2011-01-05 13:15:00,26.69,26.69,26.66,26.68,148600.0,16.9572,16.9572,16.9381,16.9508,148600.0
2011-01-05 13:20:00,26.68,26.71,26.67,26.69,133800.0,16.9508,16.9699,16.9445,16.9572,133800.0
2011-01-05 13:25:00,26.69,26.71,26.68,26.7,116300.0,16.9572,16.9699,16.9508,16.9635,116300.0
2011-01-05 13:30:00,26.7,26.7,26.68,26.69,60300.0,16.9635,16.9635,16.9508,16.9572,60300.0
2011-01-05 13:35:00,26.69,26.74,26.69,26.74,320800.0,16.9572,16.9889,16.9572,16.9889,320800.0
2011-01-05 13:40:00,26.74,26.75,26.74,26.75,210700.0,16.9889,16.9953,16.9889,16.9953,210700.0
2011-01-05 13:45:00,26.75,26.75,26.74,26.75,117400.0,16.9953,16.9953,16.9889,16.9953,117400.0
2011-01-05 13:50:00,26.75,26.75,26.71,26.72,134200.0,16.9953,16.9953,16.9699,16.9762,134200.0
2011-01-05 13:55:00,26.72,26.73,26.71,26.73,47000.0,16.9762,16.9826,16.9699,16.9826,47000.0
2011-01-05 14:00:00,26.73,26.74,26.7,26.7,156800.0,16.9826,16.9889,16.9635,16.9635,156800.0
2011-01-05 14:05:00,26.71,26.71,26.64,26.64,166200.0,16.9699,16.9699,16.9254,16.9254,166200.0
2011-01-05 14:10:00,26.65,26.67,26.63,26.67,205400.0,16.9318,16.9445,16.9191,16.9445,205400.0
2011-01-05 14:15:00,26.66,26.67,26.62,26.65,186900.0,16.9381,16.9445,16.9127,16.9318,186900.0
2011-01-05 14:20:00,26.65,26.66,26.6,26.61,144000.0,16.9318,16.9381,16.9,16.9064,144000.0
2011-01-05 14:25:00,26.61,26.63,26.59,26.61,273200.0,16.9064,16.9191,16.8936,16.9064,273200.0
2011-01-05 14:30:00,26.61,26.64,26.61,26.63,103600.0,16.9064,16.9254,16.9064,16.9191,103600.0
2011-01-05 14:35:00,26.63,26.63,26.55,26.57,270600.0,16.9191,16.9191,16.8682,16.8809,270600.0
2011-01-05 14:40:00,26.57,26.65,26.56,26.63,202100.0,16.8809,16.9318,16.8746,16.9191,202100.0
2011-01-05 14:45:00,26.64,26.66,26.63,26.66,200600.0,16.9254,16.9381,16.9191,16.9381,200600.0
2011-01-05 14:50:00,26.66,26.7,26.66,26.7,217100.0,16.9381,16.9635,16.9381,16.9635,217100.0
2011-01-05 14:55:00,26.69,26.72,26.69,26.72,128200.0,16.9572,16.9762,16.9572,16.9762,128200.0
2011-01-05 15:00:00,26.72,26.73,26.7,26.72,139400.0,16.9762,16.9826,16.9635,16.9762,139400.0
2011-01-05 15:05:00,26.71,26.75,26.71,26.75,154200.0,16.9699,16.9953,16.9699,16.9953,154200.0
2011-01-05 15:10:00,26.75,26.81,26.74,26.81,238800.0,16.9953,17.0334,16.9889,17.0334,238800.0
2011-01-05 15:15:00,26.8,26.81,26.77,26.8,158300.0,17.0271,17.0334,17.008,17.0271,158300.0
2011-01-05 15:20:00,26.8,26.8,26.73,26.74,151000.0,17.0271,17.0271,16.9826,16.9889,151000.0
2011-01-05 15:25:00,26.74,26.78,26.74,26.76,143400.0,16.9889,17.0144,16.9889,17.0017,143400.0
2011-01-05 15:30:00,26.76,26.79,26.74,26.76,177300.0,17.0017,17.0207,16.9889,17.0017,177300.0
2011-01-05 15:35:00,26.76,26.77,26.75,26.76,119000.0,17.0017,17.008,16.9953,17.0017,119000.0
2011-01-05 15:40:00,26.76,26.77,26.73,26.76,236900.0,17.0017,17.008,16.9826,17.0017,236900.0
2011-01-05 15:45:00,26.76,26.79,26.76,26.78,311400.0,17.0017,17.0207,17.0017,17.0144,311400.0
2011-01-05 15:50:00,26.79,26.81,26.72,26.72,539000.0,17.0207,17.0334,16.9762,16.9762,539000.0
2011-01-05 15:55:00,26.72,26.82,26.72,26.82,708600.0,16.9762,17.0398,16.9762,17.0398,708600.0
2011-01-06 09:30:00,26.9,26.91,26.61,26.76,346400.0,17.0906,17.097,16.9064,17.0017,346400.0
2011-01-06 09:35:00,26.75,26.85,26.64,26.69,296800.0,16.9953,17.0588,16.9254,16.9572,296800.0
2011-01-06 09:40:00,26.69,26.76,26.6,26.67,283500.0,16.9572,17.0017,16.9,16.9445,283500.0
2011-01-06 09:45:00,26.66,26.74,26.66,26.69,194200.0,16.9381,16.9889,16.9381,16.9572,194200.0
2011-01-06 09:50:00,26.7,26.7,26.65,26.7,95100.0,16.9635,16.9635,16.9318,16.9635,95100.0
2011-01-06 09:55:00,26.7,26.7,26.64,26.65,160500.0,16.9635,16.9635,16.9254,16.9318,160500.0
2011-01-06 10:00:00,26.65,26.66,26.61,26.64,183000.0,16.9318,16.9381,16.9064,16.9254,183000.0
2011-01-06 10:05:00,26.64,26.66,26.63,26.64,137900.0,16.9254,16.9381,16.9191,16.9254,137900.0
2011-01-06 10:10:00,26.63,26.66,26.62,26.63,534200.0,16.9191,16.9381,16.9127,16.9191,534200.0
2011-01-06 10:15:00,26.63,26.63,26.59,26.61,395400.0,16.9191,16.9191,16.8936,16.9064,395400.0
2011-01-06 10:20:00,26.61,26.72,26.61,26.68,246900.0,16.9064,16.9762,16.9064,16.9508,246900.0
2011-01-06 10:25:00,26.68,26.69,26.63,26.64,508800.0,16.9508,16.9572,16.9191,16.9254,508800.0
2011-01-06 10:30:00,26.63,26.7,26.63,26.68,180400.0,16.9191,16.9635,16.9191,16.9508,180400.0
2011-01-06 10:35:00,26.69,26.71,26.67,26.7,373400.0,16.9572,16.9699,16.9445,16.9635,373400.0
2011-01-06 10:40:00,26.69,26.7,26.64,26.66,203400.0,16.9572,16.9635,16.9254,16.9381,203400.0
2011-01-06 10:45:00,26.67,26.69,26.65,26.68,161200.0,16.9445,16.9572,16.9318,16.9508,161200.0
2011-01-06 10:50:00,26.68,26.68,26.64,26.65,526900.0,16.9508,16.9508,16.9254,16.9318,526900.0
2011-01-06 10:55:00,26.65,26.66,26.58,26.6,435800.0,16.9318,16.9381,16.8873,16.9,435800.0
2011-01-06 11:00:00,26.59,26.59,26.44,26.45,367400.0,16.8936,16.8936,16.7983,16.8047,367400.0
2011-01-06 11:05:00,26.44,26.46,26.38,26.39,496100.0,16.7983,16.8111,16.7602,16.7666,496100.0
2011-01-06 11:10:00,26.4,26.46,26.39,26.45,572200.0,16.7729,16.8111,16.7666,16.8047,572200.0
2011-01-06 11:15:00,26.45,26.47,26.4,26.41,263500.0,16.8047,16.8174,16.7729,16.7793,263500.0
2011-01-06 11:20:00,26.42,26.42,26.38,26.4,137900.0,16.7856,16.7856,16.7602,16.7729,137900.0
2011-01-06 11:25:00,26.4,26.41,26.38,26.39,291700.0,16.7729,16.7793,16.7602,16.7666,291700.0
2011-01-06 11:30:00,26.39,26.43,26.39,26.41,285700.0,16.7666,16.792,16.7666,16.7793,285700.0
2011-01-06 11:35:00,26.4,26.4,26.35,26.36,281400.0,16.7729,16.7729,16.7412,16.7475,281400.0
2011-01-06 11:40:00,26.35,26.4,26.33,26.36,171100.0,16.7412,16.7729,16.7285,16.7475,171100.0
2011-01-06 11:45:00,26.36,26.41,26.35,26.4,203400.0,16.7475,16.7793,16.7412,16.7729,203400.0
2011-01-06 11:50:00,26.4,26.41,26.39,26.39,135500.0,16.7729,16.7793,16.7666,16.7666,135500.0
2011-01-06 11:55:00,26.4,26.4,26.38,26.4,151600.0,16.7729,16.7729,16.7602,16.7729,151600.0
2011-01-06 12:00:00,26.39,26.4,26.34,26.35,177000.0,16.7666,16.7729,16.7348,16.7412,177000.0
2011-01-06 12:05:00,26.35,26.36,26.33,26.35,108700.0,16.7412,16.7475,16.7285,16.7412,108700.0
2011-01-06 12:10:00,26.35,26.37,26.33,26.34,137300.0,16.7412,16.7539,16.7285,16.7348,137300.0
2011-01-06 12:15:00,26.33,26.36,26.33,26.34,80600.0,16.7285,16.7475,16.7285,16.7348,80600.0
2011-01-06 12:20:00,26.34,26.37,26.33,26.35,147000.0,16.7348,16.7539,16.7285,16.7412,147000.0
2011-01-06 12:25:00,26.35,26.36,26.33,26.33,62300.0,16.7412,16.7475,16.7285,16.7285,62300.0
2011-01-06 12:30:00,26.33,26.34,26.29,26.31,241000.0,16.7285,16.7348,16.703,16.7158,241000.0
2011-01-06 12:35:00,26.31,26.31,26.26,26.31,94800.0,16.7158,16.7158,16.684,16.7158,94800.0
2011-01-06 12:40:00,26.31,26.4,26.31,26.4,185800.0,16.7158,16.7729,16.7158,16.7729,185800.0
2011-01-06 12:45:00,26.4,26.41,26.38,26.38,231500.0,16.7729,16.7793,16.7602,16.7602,231500.0
2011-01-06 12:50:00,26.39,26.39,26.36,26.37,62200.0,16.7666,16.7666,16.7475,16.7539,62200.0
2011-01-06 12:55:00,26.38,26.39,26.37,26.38,62800.0,16.7602,16.7666,16.7539,16.7602,62800.0
2011-01-06 13:00:00,26.39,26.4,26.35,26.35,78600.0,16.7666,16.7729,16.7412,16.7412,78600.0
2011-01-06 13:05:00,26.35,26.35,26.25,26.27,254700.0,16.7412,16.7412,16.6776,16.6903,254700.0
2011-01-06 13:10:00,26.26,26.3,26.26,26.29,294400.0,16.684,16.7094,16.684,16.703,294400.0
2011-01-06 13:15:00,26.28,26.3,26.28,26.29,51500.0,16.6967,16.7094,16.6967,16.703,51500.0
2011-01-06 13:20:00,26.3,26.31,26.27,26.27,114700.0,16.7094,16.7158,16.6903,16.6903,114700.0
2011-01-06 13:25:00,26.27,26.28,26.24,26.25,166000.0,16.6903,16.6967,16.6713,16.6776,166000.0
2011-01-06 13:30:00,26.25,26.28,26.24,26.27,210400.0,16.6776,16.6967,16.6713,16.6903,210400.0
2011-01-06 13:35:00,26.27,26.28,26.25,26.27,125100.0,16.6903,16.6967,16.6776,16.6903,125100.0
2011-01-06 13:40:00,26.27,26.31,26.26,26.3,160300.0,16.6903,16.7158,16.684,16.7094,160300.0
2011-01-06 13:45:00,26.31,26.34,26.3,26.34,193200.0,16.7158,16.7348,16.7094,16.7348,193200.0
2011-01-06 13:50:00,26.34,26.34,26.29,26.29,111000.0,16.7348,16.7348,16.703,16.703,111000.0
2011-01-06 13:55:00,26.29,26.33,26.29,26.33,192600.0,16.703,16.7285,16.703,16.7285,192600.0
2011-01-06 14:00:00,26.33,26.34,26.31,26.32,169100.0,16.7285,16.7348,16.7158,16.7221,169100.0
2011-01-06 14:05:00,26.32,26.32,26.26,26.27,159900.0,16.7221,16.7221,16.684,16.6903,159900.0
2011-01-06 14:10:00,26.26,26.27,26.19,26.19,267200.0,16.684,16.6903,16.6395,16.6395,267200.0
2011-01-06 14:15:00,26.19,26.19,26.17,26.18,233700.0,16.6395,16.6395,16.6268,16.6332,233700.0
2011-01-06 14:20:00,26.17,26.18,26.14,26.14,233800.0,16.6268,16.6332,16.6077,16.6077,233800.0
2011-01-06 14:25:00,26.15,26.16,26.13,26.15,206500.0,16.6141,16.6204,16.6014,16.6141,206500.0
2011-01-06 14:30:00,26.15,26.25,26.15,26.24,252500.0,16.6141,16.6776,16.6141,16.6713,252500.0
2011-01-06 14:35:00,26.25,26.31,26.24,26.31,118200.0,16.6776,16.7158,16.6713,16.7158,118200.0
2011-01-06 14:40:00,26.3,26.32,26.24,26.25,174100.0,16.7094,16.7221,16.6713,16.6776,174100.0
2011-01-06 14:45:00,26.25,26.32,26.25,26.28,181200.0,16.6776,16.7221,16.6776,16.6967,181200.0
2011-01-06 14:50:00,26.28,26.33,26.24,26.33,228100.0,16.6967,16.7285,16.6713,16.7285,228100.0
2011-01-06 14:55:00,26.33,26.33,26.28,26.3,130500.0,16.7285,16.7285,16.6967,16.7094,130500.0
2011-01-06 15:00:00,26.3,26.31,26.3,26.31,96300.0,16.7094,16.7158,16.7094,16.7158,96300.0
2011-01-06 15:05:00,26.31,26.34,26.3,26.31,300000.0,16.7158,16.7348,16.7094,16.7158,300000.0
2011-01-06 15:10:00,26.31,26.32,26.29,26.3,140300.0,16.7158,16.7221,16.703,16.7094,140300.0
2011-01-06 15:15:00,26.3,26.31,26.26,26.26,307700.0,16.7094,16.7158,16.684,16.684,307700.0
2011-01-06 15:20:00,26.26,26.26,26.2,26.2,203900.0,16.684,16.684,16.6459,16.6459,203900.0
2011-01-06 15:25:00,26.2,26.23,26.18,26.21,269500.0,16.6459,16.6649,16.6332,16.6522,269500.0
2011-01-06 15:30:00,26.2,26.21,26.14,26.18,245500.0,16.6459,16.6522,16.6077,16.6332,245500.0
2011-01-06 15:35:00,26.18,26.24,26.17,26.2,262100.0,16.6332,16.6713,16.6268,16.6459,262100.0
2011-01-06 15:40:00,26.2,26.24,26.19,26.2,387300.0,16.6459,16.6713,16.6395,16.6459,387300.0
2011-01-06 15:45:00,26.21,26.25,26.2,26.21,587200.0,16.6522,16.6776,16.6459,16.6522,587200.0
2011-01-06 15:50:00,26.22,26.28,26.22,26.27,286600.0,16.6586,16.6967,16.6586,16.6903,286600.0
2011-01-06 15:55:00,26.27,26.3,26.26,26.29,564800.0,16.6903,16.7094,16.684,16.703,564800.0
2011-01-07 09:30:00,26.28,26.36,26.16,26.31,175900.0,16.6967,16.7475,16.6204,16.7158,175900.0
2011-01-07 09:35:00,26.32,26.39,26.26,26.38,104200.0,16.7221,16.7666,16.684,16.7602,104200.0
2011-01-07 09:40:00,26.39,26.41,26.28,26.4,187700.0,16.7666,16.7793,16.6967,16.7729,187700.0
2011-01-07 09:45:00,26.4,26.45,26.38,26.42,184300.0,16.7729,16.8047,16.7602,16.7856,184300.0
2011-01-07 09:50:00,26.41,26.42,26.35,26.39,164300.0,16.7793,16.7856,16.7412,16.7666,164300.0
2011-01-07 09:55:00,26.38,26.41,26.36,26.39,107800.0,16.7602,16.7793,16.7475,16.7666,107800.0
2011-01-07 10:00:00,26.39,26.42,26.35,26.38,137600.0,16.7666,16.7856,16.7412,16.7602,137600.0
2011-01-07 10:05:00,26.37,26.38,26.31,26.33,107600.0,16.7539,16.7602,16.7158,16.7285,107600.0
2011-01-07 10:10:00,26.33,26.4,26.33,26.4,122400.0,16.7285,16.7729,16.7285,16.7729,122400.0
2011-01-07 10:15:00,26.4,26.41,26.34,26.35,75000.0,16.7729,16.7793,16.7348,16.7412,75000.0
2011-01-07 10:20:00,26.35,26.38,26.31,26.35,83600.0,16.7412,16.7602,16.7158,16.7412,83600.0
2011-01-07 10:25:00,26.35,26.36,26.33,26.34,78400.0,16.7412,16.7475,16.7285,16.7348,78400.0
2011-01-07 10:30:00,26.35,26.39,26.21,26.22,316600.0,16.7412,16.7666,16.6522,16.6586,316600.0
2011-01-07 10:35:00,26.22,26.27,26.18,26.19,237300.0,16.6586,16.6903,16.6332,16.6395,237300.0
2011-01-07 10:40:00,26.18,26.19,26.09,26.09,289600.0,16.6332,16.6395,16.576,16.576,289600.0
2011-01-07 10:45:00,26.1,26.1,26.03,26.04,372000.0,16.5823,16.5823,16.5379,16.5442,372000.0
2011-01-07 10:50:00,26.04,26.04,25.91,25.92,635500.0,16.5442,16.5442,16.4616,16.468,635500.0
2011-01-07 10:55:00,25.92,26.03,25.9,25.96,491400.0,16.468,16.5379,16.4553,16.4934,491400.0
2011-01-07 11:00:00,25.95,25.96,25.79,25.79,577700.0,16.487,16.4934,16.3854,16.3854,577700.0
2011-01-07 11:05:00,25.8,25.81,25.65,25.7,726600.0,16.3917,16.3981,16.2964,16.3282,726600.0
2011-01-07 11:10:00,25.7,25.98,25.7,25.97,887500.0,16.3282,16.5061,16.3282,16.4997,887500.0
2011-01-07 11:15:00,25.97,26.04,25.91,25.94,383100.0,16.4997,16.5442,16.4616,16.4807,383100.0
2011-01-07 11:20:00,25.94,25.95,25.8,25.88,313800.0,16.4807,16.487,16.3917,16.4426,313800.0
2011-01-07 11:25:00,25.87,25.93,25.79,25.92,439000.0,16.4362,16.4743,16.3854,16.468,439000.0
2011-01-07 11:30:00,25.92,25.95,25.85,25.86,423600.0,16.468,16.487,16.4235,16.4298,423600.0
2011-01-07 11:35:00,25.87,25.91,25.83,25.91,406000.0,16.4362,16.4616,16.4108,16.4616,406000.0
2011-01-07 11:40:00,25.91,26.16,25.91,26.12,531500.0,16.4616,16.6204,16.4616,16.595,531500.0
2011-01-07 11:45:00,26.13,26.14,26.03,26.08,244300.0,16.6014,16.6077,16.5379,16.5696,244300.0
2011-01-07 11:50:00,26.08,26.18,26.07,26.14,135400.0,16.5696,16.6332,16.5633,16.6077,135400.0
2011-01-07 11:55:00,26.14,26.15,26.04,26.06,194800.0,16.6077,16.6141,16.5442,16.5569,194800.0
2011-01-07 12:00:00,26.06,26.06,25.98,26.0,172500.0,16.5569,16.5569,16.5061,16.5188,172500.0
2011-01-07 12:05:00,26.0,26.02,25.94,25.99,219500.0,16.5188,16.5315,16.4807,16.5124,219500.0
2011-01-07 12:10:00,25.98,26.0,25.92,25.92,135700.0,16.5061,16.5188,16.468,16.468,135700.0
2011-01-07 12:15:00,25.93,26.0,25.92,25.99,81100.0,16.4743,16.5188,16.468,16.5124,81100.0
2011-01-07 12:20:00,25.99,26.0,25.9,25.95,200300.0,16.5124,16.5188,16.4553,16.487,200300.0
2011-01-07 12:25:00,25.95,25.96,25.92,25.95,309700.0,16.487,16.4934,16.468,16.487,309700.0
2011-01-07 12:30:00,25.96,25.96,25.84,25.84,214700.0,16.4934,16.4934,16.4171,16.4171,214700.0
2011-01-07 12:35:00,25.85,25.97,25.85,25.97,223300.0,16.4235,16.4997,16.4235,16.4997,223300.0
2011-01-07 12:40:00,25.97,25.98,25.92,25.94,208400.0,16.4997,16.5061,16.468,16.4807,208400.0
2011-01-07 12:45:00,25.95,25.95,25.82,25.87,179300.0,16.487,16.487,16.4044,16.4362,179300.0
2011-01-07 12:50:00,25.87,25.91,25.81,25.9,148200.0,16.4362,16.4616,16.3981,16.4553,148200.0
2011-01-07 12:55:00,25.9,25.94,25.88,25.91,257100.0,16.4553,16.4807,16.4426,16.4616,257100.0
2011-01-07 13:00:00,25.91,25.91,25.88,25.89,97400.0,16.4616,16.4616,16.4426,16.4489,97400.0
2011-01-07 13:05:00,25.89,25.93,25.88,25.92,74900.0,16.4489,16.4743,16.4426,16.468,74900.0
2011-01-07 13:10:00,25.91,26.01,25.89,25.99,313700.0,16.4616,16.5251,16.4489,16.5124,313700.0
2011-01-07 13:15:00,26.01,26.13,26.0,26.06,365700.0,16.5251,16.6014,16.5188,16.5569,365700.0
2011-01-07 13:20:00,26.06,26.06,25.99,26.03,125400.0,16.5569,16.5569,16.5124,16.5379,125400.0
2011-01-07 13:25:00,26.04,26.06,26.0,26.03,181900.0,16.5442,16.5569,16.5188,16.5379,181900.0
2011-01-07 13:30:00,26.03,26.04,25.97,25.99,113500.0,16.5379,16.5442,16.4997,16.5124,113500.0
2011-01-07 13:35:00,25.99,26.01,25.99,26.0,143000.0,16.5124,16.5251,16.5124,16.5188,143000.0
2011-01-07 13:40:00,26.0,26.0,25.95,25.96,213700.0,16.5188,16.5188,16.487,16.4934,213700.0
2011-01-07 13:45:00,25.97,25.97,25.91,25.97,197300.0,16.4997,16.4997,16.4616,16.4997,197300.0
2011-01-07 13:50:00,25.97,25.98,25.93,25.96,94000.0,16.4997,16.5061,16.4743,16.4934,94000.0
2011-01-07 13:55:00,25.95,25.96,25.91,25.93,112400.0,16.487,16.4934,16.4616,16.4743,112400.0
2011-01-07 14:00:00,25.93,26.0,25.93,25.98,134900.0,16.4743,16.5188,16.4743,16.5061,134900.0
2011-01-07 14:05:00,25.98,26.0,25.95,25.97,94300.0,16.5061,16.5188,16.487,16.4997,94300.0
2011-01-07 14:10:00,25.96,25.99,25.94,25.96,121300.0,16.4934,16.5124,16.4807,16.4934,121300.0
2011-01-07 14:15:00,25.96,26.0,25.93,25.99,124300.0,16.4934,16.5188,16.4743,16.5124,124300.0
2011-01-07 14:20:00,25.99,26.01,25.98,25.98,147100.0,16.5124,16.5251,16.5061,16.5061,147100.0
2011-01-07 14:25:00,25.99,25.99,25.98,25.99,34600.0,16.5124,16.5124,16.5061,16.5124,34600.0
2011-01-07 14:30:00,25.99,26.01,25.98,26.01,77200.0,16.5124,16.5251,16.5061,16.5251,77200.0
2011-01-07 14:35:00,26.01,26.07,26.01,26.05,197800.0,16.5251,16.5633,16.5251,16.5506,197800.0
2011-01-07 14:40:00,26.05,26.06,26.02,26.05,127000.0,16.5506,16.5569,16.5315,16.5506,127000.0
2011-01-07 14:45:00,26.05,26.07,26.02,26.05,185500.0,16.5506,16.5633,16.5315,16.5506,185500.0
2011-01-07 14:50:00,26.05,26.1,26.03,26.1,190500.0,16.5506,16.5823,16.5379,16.5823,190500.0
2011-01-07 14:55:00,26.09,26.1,26.05,26.05,87800.0,16.576,16.5823,16.5506,16.5506,87800.0
2011-01-07 15:00:00,26.06,26.09,26.05,26.08,99300.0,16.5569,16.576,16.5506,16.5696,99300.0
2011-01-07 15:05:00,26.09,26.1,26.08,26.1,92200.0,16.576,16.5823,16.5696,16.5823,92200.0
2011-01-07 15:10:00,26.09,26.1,26.02,26.06,171400.0,16.576,16.5823,16.5315,16.5569,171400.0
2011-01-07 15:15:00,26.07,26.09,26.04,26.08,163600.0,16.5633,16.576,16.5442,16.5696,163600.0
2011-01-07 15:20:00,26.08,26.12,26.08,26.1,156300.0,16.5696,16.595,16.5696,16.5823,156300.0
2011-01-07 15:25:00,26.11,26.12,26.1,26.12,71500.0,16.5887,16.595,16.5823,16.595,71500.0
2011-01-07 15:30:00,26.12,26.14,26.06,26.13,295900.0,16.595,16.6077,16.5569,16.6014,295900.0
2011-01-07 15:35:00,26.13,26.2,26.1,26.13,434200.0,16.6014,16.6459,16.5823,16.6014,434200.0
2011-01-07 15:40:00,26.14,26.14,26.1,26.11,181600.0,16.6077,16.6077,16.5823,16.5887,181600.0
2011-01-07 15:45:00,26.1,26.14,26.09,26.1,361300.0,16.5823,16.6077,16.576,16.5823,361300.0
2011-01-07 15:50:00,26.1,26.12,26.08,26.1,275900.0,16.5823,16.595,16.5696,16.5823,275900.0
2011-01-07 15:55:00,26.1,26.13,26.08,26.09,676300.0,16.5823,16.6014,16.5696,16.576,676300.0
2011-01-10 09:30:00,25.97,26.04,25.76,25.8,326600.0,16.4997,16.5442,16.3663,16.3917,326600.0
2011-01-10 09:35:00,25.8,26.1,25.8,26.03,260100.0,16.3917,16.5823,16.3917,16.5379,260100.0
2011-01-10 09:40:00,26.03,26.13,26.03,26.09,189600.0,16.5379,16.6014,16.5379,16.576,189600.0
2011-01-10 09:45:00,26.1,26.27,26.09,26.25,320700.0,16.5823,16.6903,16.576,16.6776,320700.0
2011-01-10 09:50:00,26.26,26.28,26.14,26.19,329700.0,16.684,16.6967,16.6077,16.6395,329700.0
2011-01-10 09:55:00,26.2,26.23,26.03,26.05,317400.0,16.6459,16.6649,16.5379,16.5506,317400.0
2011-01-10 10:00:00,26.05,26.17,26.04,26.14,117200.0,16.5506,16.6268,16.5442,16.6077,117200.0
2011-01-10 10:05:00,26.14,26.15,25.98,26.04,252300.0,16.6077,16.6141,16.5061,16.5442,252300.0
2011-01-10 10:10:00,26.04,26.04,25.98,26.0,213300.0,16.5442,16.5442,16.5061,16.5188,213300.0
2011-01-10 10:15:00,26.0,26.05,25.94,25.97,134800.0,16.5188,16.5506,16.4807,16.4997,134800.0
2011-01-10 10:20:00,25.97,26.05,25.97,26.02,252500.0,16.4997,16.5506,16.4997,16.5315,252500.0
2011-01-10 10:25:00,26.02,26.15,25.99,26.15,308200.0,16.5315,16.6141,16.5124,16.6141,308200.0
2011-01-10 10:30:00,26.15,26.26,26.13,26.21,268700.0,16.6141,16.684,16.6014,16.6522,268700.0
2011-01-10 10:35:00,26.21,26.23,26.15,26.16,78400.0,16.6522,16.6649,16.6141,16.6204,78400.0
2011-01-10 10:40:00,26.16,26.18,26.12,26.15,107300.0,16.6204,16.6332,16.595,16.6141,107300.0
2011-01-10 10:45:00,26.15,26.19,26.12,26.17,91900.0,16.6141,16.6395,16.595,16.6268,91900.0
2011-01-10 10:50:00,26.17,26.18,26.12,26.13,90400.0,16.6268,16.6332,16.595,16.6014,90400.0
2011-01-10 10:55:00,26.13,26.14,26.01,26.05,84800.0,16.6014,16.6077,16.5251,16.5506,84800.0
2011-01-10 11:00:00,26.04,26.08,26.01,26.01,64700.0,16.5442,16.5696,16.5251,16.5251,64700.0
2011-01-10 11:05:00,26.01,26.04,25.92,25.96,194600.0,16.5251,16.5442,16.468,16.4934,194600.0
2011-01-10 11:10:00,25.97,26.01,25.95,25.97,91700.0,16.4997,16.5251,16.487,16.4997,91700.0
2011-01-10 11:15:00,25.97,26.01,25.95,26.0,79100.0,16.4997,16.5251,16.487,16.5188,79100.0
2011-01-10 11:20:00,26.01,26.03,25.98,25.99,61800.0,16.5251,16.5379,16.5061,16.5124,61800.0
2011-01-10 11:25:00,25.98,26.1,25.98,26.06,74700.0,16.5061,16.5823,16.5061,16.5569,74700.0
2011-01-10 11:30:00,26.06,26.06,26.0,26.02,138800.0,16.5569,16.5569,16.5188,16.5315,138800.0
2011-01-10 11:35:00,26.02,26.05,26.01,26.03,153100.0,16.5315,16.5506,16.5251,16.5379,153100.0
2011-01-10 11:40:00,26.03,26.12,26.0,26.08,193000.0,16.5379,16.595,16.5188,16.5696,193000.0
2011-01-10 11:45:00,26.08,26.12,26.02,26.04,110000.0,16.5696,16.595,16.5315,16.5442,110000.0
2011-01-10 11:50:00,26.05,26.1,26.02,26.09,131300.0,16.5506,16.5823,16.5315,16.576,131300.0
2011-01-10 11:55:00,26.09,26.11,26.06,26.1,81800.0,16.576,16.5887,16.5569,16.5823,81800.0
2011-01-10 12:00:00,26.11,26.14,26.1,26.13,80000.0,16.5887,16.6077,16.5823,16.6014,80000.0
2011-01-10 12:05:00,26.13,26.13,26.06,26.07,71000.0,16.6014,16.6014,16.5569,16.5633,71000.0
2011-01-10 12:10:00,26.07,26.07,26.0,26.01,72800.0,16.5633,16.5633,16.5188,16.5251,72800.0
2011-01-10 12:15:00,26.01,26.01,25.94,25.94,145800.0,16.5251,16.5251,16.4807,16.4807,145800.0
2011-01-10 12:20:00,25.95,26.0,25.94,26.0,58000.0,16.487,16.5188,16.4807,16.5188,58000.0
2011-01-10 12:25:00,26.0,26.07,26.0,26.01,157800.0,16.5188,16.5633,16.5188,16.5251,157800.0
2011-01-10 12:30:00,26.02,26.02,25.97,26.01,62400.0,16.5315,16.5315,16.4997,16.5251,62400.0
2011-01-10 12:35:00,26.01,26.04,25.99,26.02,76000.0,16.5251,16.5442,16.5124,16.5315,76000.0
2011-01-10 12:40:00,26.02,26.05,26.0,26.02,74600.0,16.5315,16.5506,16.5188,16.5315,74600.0
2011-01-10 12:45:00,26.02,26.05,25.99,26.01,104600.0,16.5315,16.5506,16.5124,16.5251,104600.0
2011-01-10 12:50:00,26.01,26.04,25.98,26.0,108800.0,16.5251,16.5442,16.5061,16.5188,108800.0
2011-01-10 12:55:00,26.01,26.01,25.99,26.01,29800.0,16.5251,16.5251,16.5124,16.5251,29800.0
2011-01-10 13:00:00,26.02,26.06,26.01,26.06,33600.0,16.5315,16.5569,16.5251,16.5569,33600.0
2011-01-10 13:05:00,26.05,26.08,26.05,26.05,44900.0,16.5506,16.5696,16.5506,16.5506,44900.0
2011-01-10 13:10:00,26.06,26.09,26.05,26.07,46200.0,16.5569,16.576,16.5506,16.5633,46200.0
2011-01-10 13:15:00,26.08,26.08,26.06,26.08,19800.0,16.5696,16.5696,16.5569,16.5696,19800.0
2011-01-10 13:20:00,26.08,26.09,26.04,26.06,51400.0,16.5696,16.576,16.5442,16.5569,51400.0
2011-01-10 13:25:00,26.06,26.1,26.05,26.08,53600.0,16.5569,16.5823,16.5506,16.5696,53600.0
2011-01-10 13:30:00,26.07,26.13,26.07,26.1,85100.0,16.5633,16.6014,16.5633,16.5823,85100.0
2011-01-10 13:35:00,26.1,26.15,26.1,26.13,64900.0,16.5823,16.6141,16.5823,16.6014,64900.0
2011-01-10 13:40:00,26.13,26.16,26.1,26.14,63500.0,16.6014,16.6204,16.5823,16.6077,63500.0
2011-01-10 13:45:00,26.14,26.19,26.14,26.17,94200.0,16.6077,16.6395,16.6077,16.6268,94200.0
2011-01-10 13:50:00,26.17,26.2,26.16,26.16,77700.0,16.6268,16.6459,16.6204,16.6204,77700.0
2011-01-10 13:55:00,26.16,26.18,26.15,26.16,45700.0,16.6204,16.6332,16.6141,16.6204,45700.0
2011-01-10 14:00:00,26.17,26.17,26.08,26.1,103000.0,16.6268,16.6268,16.5696,16.5823,103000.0
2011-01-10 14:05:00,26.08,26.15,26.08,26.14,206100.0,16.5696,16.6141,16.5696,16.6077,206100.0
2011-01-10 14:10:00,26.14,26.16,26.12,26.12,111200.0,16.6077,16.6204,16.595,16.595,111200.0
2011-01-10 14:15:00,26.12,26.13,26.08,26.12,65000.0,16.595,16.6014,16.5696,16.595,65000.0
2011-01-10 14:20:00,26.12,26.18,26.11,26.18,35800.0,16.595,16.6332,16.5887,16.6332,35800.0
2011-01-10 14:25:00,26.17,26.21,26.17,26.2,79400.0,16.6268,16.6522,16.6268,16.6459,79400.0
2011-01-10 14:30:00,26.19,26.24,26.18,26.23,75800.0,16.6395,16.6713,16.6332,16.6649,75800.0
2011-01-10 14:35:00,26.23,26.26,26.22,26.25,122400.0,16.6649,16.684,16.6586,16.6776,122400.0
2011-01-10 14:40:00,26.26,26.3,26.24,26.28,108000.0,16.684,16.7094,16.6713,16.6967,108000.0
2011-01-10 14:45:00,26.27,26.3,26.27,26.28,138600.0,16.6903,16.7094,16.6903,16.6967,138600.0
2011-01-10 14:50:00,26.27,26.3,26.27,26.3,28800.0,16.6903,16.7094,16.6903,16.7094,28800.0
2011-01-10 14:55:00,26.29,26.32,26.28,26.29,49300.0,16.703,16.7221,16.6967,16.703,49300.0
2011-01-10 15:00:00,26.29,26.33,26.29,26.29,239700.0,16.703,16.7285,16.703,16.703,239700.0
2011-01-10 15:05:00,26.29,26.35,26.27,26.28,145700.0,16.703,16.7412,16.6903,16.6967,145700.0
2011-01-10 15:10:00,26.28,26.3,26.27,26.3,93000.0,16.6967,16.7094,16.6903,16.7094,93000.0
2011-01-10 15:15:00,26.29,26.32,26.27,26.3,180700.0,16.703,16.7221,16.6903,16.7094,180700.0
2011-01-10 15:20:00,26.31,26.36,26.3,26.35,121100.0,16.7158,16.7475,16.7094,16.7412,121100.0
2011-01-10 15:25:00,26.35,26.38,26.33,26.33,173900.0,16.7412,16.7602,16.7285,16.7285,173900.0
2011-01-10 15:30:00,26.33,26.35,26.31,26.35,66200.0,16.7285,16.7412,16.7158,16.7412,66200.0
2011-01-10 15:35:00,26.35,26.35,26.32,26.33,99200.0,16.7412,16.7412,16.7221,16.7285,99200.0
2011-01-10 15:40:00,26.33,26.33,26.29,26.3,107300.0,16.7285,16.7285,16.703,16.7094,107300.0
2011-01-10 15:45:00,26.29,26.29,26.26,26.28,232400.0,16.703,16.703,16.684,16.6967,232400.0
2011-01-10 15:50:00,26.28,26.29,26.24,26.25,169100.0,16.6967,16.703,16.6713,16.6776,169100.0
2011-01-10 15:55:00,26.25,26.3,26.25,26.25,358700.0,16.6776,16.7094,16.6776,16.6776,358700.0
2011-01-11 09:30:00,26.45,26.52,26.38,26.51,229300.0,16.8047,16.8492,16.7602,16.8428,229300.0
2011-01-11 09:35:00,26.51,26.65,26.5,26.53,303900.0,16.8428,16.9318,16.8365,16.8555,303900.0
2011-01-11 09:40:00,26.53,26.53,26.45,26.5,112300.0,16.8555,16.8555,16.8047,16.8365,112300.0
2011-01-11 09:45:00,26.5,26.51,26.42,26.42,147400.0,16.8365,16.8428,16.7856,16.7856,147400.0
2011-01-11 09:50:00,26.41,26.46,26.4,26.42,132900.0,16.7793,16.8111,16.7729,16.7856,132900.0
2011-01-11 09:55:00,26.42,26.43,26.37,26.37,139000.0,16.7856,16.792,16.7539,16.7539,139000.0
2011-01-11 10:00:00,26.37,26.43,26.35,26.37,138500.0,16.7539,16.792,16.7412,16.7539,138500.0
2011-01-11 10:05:00,26.38,26.45,26.37,26.41,121100.0,16.7602,16.8047,16.7539,16.7793,121100.0
2011-01-11 10:10:00,26.41,26.44,26.39,26.44,76000.0,16.7793,16.7983,16.7666,16.7983,76000.0
2011-01-11 10:15:00,26.44,26.44,26.34,26.39,121500.0,16.7983,16.7983,16.7348,16.7666,121500.0
2011-01-11 10:20:00,26.38,26.38,26.3,26.3,130800.0,16.7602,16.7602,16.7094,16.7094,130800.0
2011-01-11 10:25:00,26.3,26.35,26.29,26.33,96400.0,16.7094,16.7412,16.703,16.7285,96400.0
2011-01-11 10:30:00,26.33,26.34,26.29,26.29,54700.0,16.7285,16.7348,16.703,16.703,54700.0
2011-01-11 10:35:00,26.29,26.31,26.25,26.3,121800.0,16.703,16.7158,16.6776,16.7094,121800.0
2011-01-11 10:40:00,26.31,26.33,26.3,26.33,53300.0,16.7158,16.7285,16.7094,16.7285,53300.0
2011-01-11 10:45:00,26.33,26.34,26.33,26.33,51200.0,16.7285,16.7348,16.7285,16.7285,51200.0
2011-01-11 10:50:00,26.33,26.41,26.33,26.41,71000.0,16.7285,16.7793,16.7285,16.7793,71000.0
2011-01-11 10:55:00,26.4,26.43,26.37,26.39,122900.0,16.7729,16.792,16.7539,16.7666,122900.0
2011-01-11 11:00:00,26.39,26.48,26.39,26.43,215300.0,16.7666,16.8238,16.7666,16.792,215300.0
2011-01-11 11:05:00,26.45,26.48,26.43,26.48,67700.0,16.8047,16.8238,16.792,16.8238,67700.0
2011-01-11 11:10:00,26.47,26.47,26.4,26.41,132400.0,16.8174,16.8174,16.7729,16.7793,132400.0
2011-01-11 11:15:00,26.41,26.43,26.38,26.4,275800.0,16.7793,16.792,16.7602,16.7729,275800.0
2011-01-11 11:20:00,26.4,26.45,26.39,26.4,186400.0,16.7729,16.8047,16.7666,16.7729,186400.0
2011-01-11 11:25:00,26.4,26.4,26.37,26.4,52000.0,16.7729,16.7729,16.7539,16.7729,52000.0
2011-01-11 11:30:00,26.41,26.41,26.38,26.39,33700.0,16.7793,16.7793,16.7602,16.7666,33700.0
2011-01-11 11:35:00,26.39,26.4,26.34,26.35,60000.0,16.7666,16.7729,16.7348,16.7412,60000.0
2011-01-11 11:40:00,26.35,26.4,26.35,26.39,53100.0,16.7412,16.7729,16.7412,16.7666,53100.0
2011-01-11 11:45:00,26.38,26.4,26.37,26.37,42300.0,16.7602,16.7729,16.7539,16.7539,42300.0
2011-01-11 11:50:00,26.37,26.39,26.37,26.38,51700.0,16.7539,16.7666,16.7539,16.7602,51700.0
2011-01-11 11:55:00,26.37,26.39,26.36,26.38,49400.0,16.7539,16.7666,16.7475,16.7602,49400.0
2011-01-11 12:00:00,26.37,26.38,26.33,26.34,66900.0,16.7539,16.7602,16.7285,16.7348,66900.0
2011-01-11 12:05:00,26.33,26.35,26.33,26.34,40600.0,16.7285,16.7412,16.7285,16.7348,40600.0
2011-01-11 12:10:00,26.34,26.36,26.34,26.36,46600.0,16.7348,16.7475,16.7348,16.7475,46600.0
2011-01-11 12:15:00,26.35,26.39,26.35,26.37,20900.0,16.7412,16.7666,16.7412,16.7539,20900.0
2011-01-11 12:20:00,26.38,26.39,26.36,26.38,30900.0,16.7602,16.7666,16.7475,16.7602,30900.0
2011-01-11 12:25:00,26.39,26.39,26.38,26.39,45000.0,16.7666,16.7666,16.7602,16.7666,45000.0
2011-01-11 12:30:00,26.39,26.39,26.36,26.36,63000.0,16.7666,16.7666,16.7475,16.7475,63000.0
2011-01-11 12:35:00,26.36,26.38,26.34,26.38,62800.0,16.7475,16.7602,16.7348,16.7602,62800.0
2011-01-11 12:40:00,26.37,26.38,26.32,26.33,38400.0,16.7539,16.7602,16.7221,16.7285,38400.0
2011-01-11 12:45:00,26.32,26.33,26.29,26.31,197800.0,16.7221,16.7285,16.703,16.7158,197800.0
2011-01-11 12:50:00,26.31,26.31,26.29,26.3,39800.0,16.7158,16.7158,16.703,16.7094,39800.0
2011-01-11 12:55:00,26.3,26.3,26.29,26.3,21900.0,16.7094,16.7094,16.703,16.7094,21900.0
2011-01-11 13:00:00,26.29,26.31,26.27,26.3,128700.0,16.703,16.7158,16.6903,16.7094,128700.0
2011-01-11 13:05:00,26.29,26.3,26.22,26.22,176000.0,16.703,16.7094,16.6586,16.6586,176000.0
2011-01-11 13:10:00,26.22,26.23,26.12,26.14,240900.0,16.6586,16.6649,16.595,16.6077,240900.0
2011-01-11 13:15:00,26.15,26.16,26.13,26.16,127600.0,16.6141,16.6204,16.6014,16.6204,127600.0
2011-01-11 13:20:00,26.16,26.21,26.15,26.2,101000.0,16.6204,16.6522,16.6141,16.6459,101000.0
2011-01-11 13:25:00,26.2,26.23,26.19,26.2,45600.0,16.6459,16.6649,16.6395,16.6459,45600.0
2011-01-11 13:30:00,26.2,26.23,26.19,26.22,46900.0,16.6459,16.6649,16.6395,16.6586,46900.0
2011-01-11 13:35:00,26.21,26.22,26.16,26.16,40200.0,16.6522,16.6586,16.6204,16.6204,40200.0
2011-01-11 13:40:00,26.16,26.17,26.13,26.13,104900.0,16.6204,16.6268,16.6014,16.6014,104900.0
2011-01-11 13:45:00,26.14,26.16,26.14,26.14,43800.0,16.6077,16.6204,16.6077,16.6077,43800.0
2011-01-11 13:50:00,26.13,26.15,26.11,26.13,67900.0,16.6014,16.6141,16.5887,16.6014,67900.0
2011-01-11 13:55:00,26.13,26.13,26.05,26.07,97400.0,16.6014,16.6014,16.5506,16.5633,97400.0
2011-01-11 14:00:00,26.08,26.12,26.04,26.12,264500.0,16.5696,16.595,16.5442,16.595,264500.0
2011-01-11 14:05:00,26.11,26.15,26.06,26.15,106400.0,16.5887,16.6141,16.5569,16.6141,106400.0
2011-01-11 14:10:00,26.15,26.17,26.11,26.15,107600.0,16.6141,16.6268,16.5887,16.6141,107600.0
2011-01-11 14:15:00,26.15,26.18,26.14,26.15,58700.0,16.6141,16.6332,16.6077,16.6141,58700.0
2011-01-11 14:20:00,26.15,26.15,26.1,26.1,81300.0,16.6141,16.6141,16.5823,16.5823,81300.0
2011-01-11 14:25:00,26.1,26.1,26.08,26.1,259800.0,16.5823,16.5823,16.5696,16.5823,259800.0
2011-01-11 14:30:00,26.1,26.1,26.07,26.08,106300.0,16.5823,16.5823,16.5633,16.5696,106300.0
2011-01-11 14:35:00,26.08,26.08,26.03,26.04,176000.0,16.5696,16.5696,16.5379,16.5442,176000.0
2011-01-11 14:40:00,26.04,26.08,26.03,26.07,213100.0,16.5442,16.5696,16.5379,16.5633,213100.0
2011-01-11 14:45:00,26.07,26.07,26.05,26.06,138500.0,16.5633,16.5633,16.5506,16.5569,138500.0
2011-01-11 14:50:00,26.05,26.06,25.99,25.99,271700.0,16.5506,16.5569,16.5124,16.5124,271700.0
2011-01-11 14:55:00,25.99,26.06,25.98,26.03,174000.0,16.5124,16.5569,16.5061,16.5379,174000.0
2011-01-11 15:00:00,26.04,26.04,26.01,26.03,168400.0,16.5442,16.5442,16.5251,16.5379,168400.0
2011-01-11 15:05:00,26.02,26.08,26.02,26.07,193800.0,16.5315,16.5696,16.5315,16.5633,193800.0
2011-01-11 15:10:00,26.07,26.08,26.03,26.04,217400.0,16.5633,16.5696,16.5379,16.5442,217400.0
2011-01-11 15:15:00,26.04,26.06,26.04,26.05,59900.0,16.5442,16.5569,16.5442,16.5506,59900.0
2011-01-11 15:20:00,26.05,26.05,26.04,26.05,74400.0,16.5506,16.5506,16.5442,16.5506,74400.0
2011-01-11 15:25:00,26.05,26.11,26.04,26.09,281300.0,16.5506,16.5887,16.5442,16.576,281300.0
2011-01-11 15:30:00,26.08,26.09,26.04,26.05,256500.0,16.5696,16.576,16.5442,16.5506,256500.0
2011-01-11 15:35:00,26.04,26.07,26.04,26.06,299400.0,16.5442,16.5633,16.5442,16.5569,299400.0
2011-01-11 15:40:00,26.06,26.07,26.03,26.05,290000.0,16.5569,16.5633,16.5379,16.5506,290000.0
2011-01-11 15:45:00,26.05,26.05,26.03,26.04,422600.0,16.5506,16.5506,16.5379,16.5442,422600.0
2011-01-11 15:50:00,26.04,26.05,26.0,26.02,720600.0,16.5442,16.5506,16.5188,16.5315,720600.0
2011-01-11 15:55:00,26.01,26.07,26.01,26.06,737300.0,16.5251,16.5633,16.5251,16.5569,737300.0
2011-01-12 09:30:00,26.28,26.56,26.26,26.56,318600.0,16.6967,16.8746,16.684,16.8746,318600.0
2011-01-12 09:35:00,26.57,26.6,26.52,26.56,223700.0,16.8809,16.9,16.8492,16.8746,223700.0
2011-01-12 09:40:00,26.56,26.67,26.56,26.63,310600.0,16.8746,16.9445,16.8746,16.9191,310600.0
2011-01-12 09:45:00,26.64,26.7,26.57,26.67,267900.0,16.9254,16.9635,16.8809,16.9445,267900.0
2011-01-12 09:50:00,26.68,26.68,26.62,26.64,172800.0,16.9508,16.9508,16.9127,16.9254,172800.0
2011-01-12 09:55:00,26.65,26.65,26.6,26.65,171600.0,16.9318,16.9318,16.9,16.9318,171600.0
2011-01-12 10:00:00,26.65,26.66,26.61,26.61,161200.0,16.9318,16.9381,16.9064,16.9064,161200.0
2011-01-12 10:05:00,26.62,26.68,26.59,26.64,156700.0,16.9127,16.9508,16.8936,16.9254,156700.0
2011-01-12 10:10:00,26.65,26.66,26.59,26.63,221800.0,16.9318,16.9381,16.8936,16.9191,221800.0
2011-01-12 10:15:00,26.64,26.66,26.63,26.64,118400.0,16.9254,16.9381,16.9191,16.9254,118400.0
2011-01-12 10:20:00,26.64,26.7,26.63,26.64,317800.0,16.9254,16.9635,16.9191,16.9254,317800.0
2011-01-12 10:25:00,26.64,26.65,26.6,26.61,368600.0,16.9254,16.9318,16.9,16.9064,368600.0
2011-01-12 10:30:00,26.62,26.64,26.55,26.56,195800.0,16.9127,16.9254,16.8682,16.8746,195800.0
2011-01-12 10:35:00,26.56,26.65,26.55,26.65,181100.0,16.8746,16.9318,16.8682,16.9318,181100.0
2011-01-12 10:40:00,26.64,26.73,26.64,26.73,187200.0,16.9254,16.9826,16.9254,16.9826,187200.0
2011-01-12 10:45:00,26.72,26.73,26.68,26.72,307000.0,16.9762,16.9826,16.9508,16.9762,307000.0
2011-01-12 10:50:00,26.72,26.74,26.72,26.74,88100.0,16.9762,16.9889,16.9762,16.9889,88100.0
2011-01-12 10:55:00,26.74,26.8,26.7,26.79,313700.0,16.9889,17.0271,16.9635,17.0207,313700.0
2011-01-12 11:00:00,26.78,26.81,26.75,26.81,253500.0,17.0144,17.0334,16.9953,17.0334,253500.0
2011-01-12 11:05:00,26.81,26.85,26.79,26.81,181000.0,17.0334,17.0588,17.0207,17.0334,181000.0
2011-01-12 11:10:00,26.82,26.88,26.8,26.87,205600.0,17.0398,17.0779,17.0271,17.0715,205600.0
2011-01-12 11:15:00,26.87,26.88,26.8,26.82,146800.0,17.0715,17.0779,17.0271,17.0398,146800.0
2011-01-12 11:20:00,26.82,26.84,26.81,26.83,56200.0,17.0398,17.0525,17.0334,17.0461,56200.0
2011-01-12 11:25:00,26.83,26.84,26.8,26.8,87600.0,17.0461,17.0525,17.0271,17.0271,87600.0
2011-01-12 11:30:00,26.81,26.81,26.79,26.8,30400.0,17.0334,17.0334,17.0207,17.0271,30400.0
2011-01-12 11:35:00,26.79,26.84,26.77,26.81,248900.0,17.0207,17.0525,17.008,17.0334,248900.0
2011-01-12 11:40:00,26.82,26.83,26.8,26.8,53000.0,17.0398,17.0461,17.0271,17.0271,53000.0
2011-01-12 11:45:00,26.81,26.83,26.79,26.81,84900.0,17.0334,17.0461,17.0207,17.0334,84900.0
2011-01-12 11:50:00,26.81,26.82,26.8,26.8,53400.0,17.0334,17.0398,17.0271,17.0271,53400.0
2011-01-12 11:55:00,26.81,26.85,26.81,26.82,126200.0,17.0334,17.0588,17.0334,17.0398,126200.0
2011-01-12 12:00:00,26.82,26.83,26.81,26.82,31100.0,17.0398,17.0461,17.0334,17.0398,31100.0
2011-01-12 12:05:00,26.82,26.82,26.79,26.8,95900.0,17.0398,17.0398,17.0207,17.0271,95900.0
2011-01-12 12:10:00,26.79,26.84,26.78,26.84,105900.0,17.0207,17.0525,17.0144,17.0525,105900.0
2011-01-12 12:15:00,26.83,26.84,26.81,26.84,61300.0,17.0461,17.0525,17.0334,17.0525,61300.0
2011-01-12 12:20:00,26.84,26.85,26.82,26.83,67000.0,17.0525,17.0588,17.0398,17.0461,67000.0
2011-01-12 12:25:00,26.84,26.85,26.83,26.84,41000.0,17.0525,17.0588,17.0461,17.0525,41000.0
2011-01-12 12:30:00,26.83,26.85,26.83,26.83,52200.0,17.0461,17.0588,17.0461,17.0461,52200.0
2011-01-12 12:35:00,26.83,26.86,26.82,26.85,149700.0,17.0461,17.0652,17.0398,17.0588,149700.0
2011-01-12 12:40:00,26.85,26.86,26.84,26.86,111300.0,17.0588,17.0652,17.0525,17.0652,111300.0
2011-01-12 12:45:00,26.86,26.9,26.85,26.9,93800.0,17.0652,17.0906,17.0588,17.0906,93800.0
2011-01-12 12:50:00,26.9,26.9,26.85,26.85,55300.0,17.0906,17.0906,17.0588,17.0588,55300.0
2011-01-12 12:55:00,26.86,26.86,26.79,26.82,191100.0,17.0652,17.0652,17.0207,17.0398,191100.0
2011-01-12 13:00:00,26.83,26.85,26.81,26.85,38400.0,17.0461,17.0588,17.0334,17.0588,38400.0
2011-01-12 13:05:00,26.85,26.85,26.8,26.8,52900.0,17.0588,17.0588,17.0271,17.0271,52900.0
2011-01-12 13:10:00,26.81,26.82,26.79,26.8,67800.0,17.0334,17.0398,17.0207,17.0271,67800.0
2011-01-12 13:15:00,26.8,26.82,26.79,26.82,55200.0,17.0271,17.0398,17.0207,17.0398,55200.0
2011-01-12 13:20:00,26.82,26.85,26.81,26.84,84100.0,17.0398,17.0588,17.0334,17.0525,84100.0
2011-01-12 13:25:00,26.83,26.86,26.83,26.85,64100.0,17.0461,17.0652,17.0461,17.0588,64100.0
2011-01-12 13:30:00,26.85,26.86,26.84,26.85,50500.0,17.0588,17.0652,17.0525,17.0588,50500.0
2011-01-12 13:35:00,26.86,26.86,26.85,26.85,25300.0,17.0652,17.0652,17.0588,17.0588,25300.0
2011-01-12 13:40:00,26.85,26.87,26.85,26.86,52300.0,17.0588,17.0715,17.0588,17.0652,52300.0
2011-01-12 13:45:00,26.86,26.86,26.85,26.85,78300.0,17.0652,17.0652,17.0588,17.0588,78300.0
2011-01-12 13:50:00,26.85,26.86,26.83,26.85,133900.0,17.0588,17.0652,17.0461,17.0588,133900.0
2011-01-12 13:55:00,26.86,26.86,26.83,26.83,109300.0,17.0652,17.0652,17.0461,17.0461,109300.0
2011-01-12 14:00:00,26.84,26.84,26.81,26.83,57300.0,17.0525,17.0525,17.0334,17.0461,57300.0
2011-01-12 14:05:00,26.83,26.83,26.81,26.83,42700.0,17.0461,17.0461,17.0334,17.0461,42700.0
2011-01-12 14:10:00,26.83,26.83,26.81,26.82,62900.0,17.0461,17.0461,17.0334,17.0398,62900.0
2011-01-12 14:15:00,26.83,26.85,26.82,26.85,80200.0,17.0461,17.0588,17.0398,17.0588,80200.0
2011-01-12 14:20:00,26.85,26.85,26.84,26.84,34800.0,17.0588,17.0588,17.0525,17.0525,34800.0
2011-01-12 14:25:00,26.84,26.85,26.84,26.84,64400.0,17.0525,17.0588,17.0525,17.0525,64400.0
2011-01-12 14:30:00,26.85,26.85,26.83,26.83,92400.0,17.0588,17.0588,17.0461,17.0461,92400.0
2011-01-12 14:35:00,26.84,26.84,26.78,26.78,104800.0,17.0525,17.0525,17.0144,17.0144,104800.0
2011-01-12 14:40:00,26.78,26.79,26.76,26.76,104300.0,17.0144,17.0207,17.0017,17.0017,104300.0
2011-01-12 14:45:00,26.77,26.77,26.73,26.74,139400.0,17.008,17.008,16.9826,16.9889,139400.0
2011-01-12 14:50:00,26.75,26.77,26.73,26.77,93600.0,16.9953,17.008,16.9826,17.008,93600.0
2011-01-12 14:55:00,26.77,26.82,26.77,26.82,76000.0,17.008,17.0398,17.008,17.0398,76000.0
2011-01-12 15:00:00,26.82,26.83,26.8,26.82,170000.0,17.0398,17.0461,17.0271,17.0398,170000.0
2011-01-12 15:05:00,26.82,26.83,26.77,26.78,130000.0,17.0398,17.0461,17.008,17.0144,130000.0
2011-01-12 15:10:00,26.78,26.79,26.71,26.72,223200.0,17.0144,17.0207,16.9699,16.9762,223200.0
2011-01-12 15:15:00,26.73,26.73,26.66,26.66,201800.0,16.9826,16.9826,16.9381,16.9381,201800.0
2011-01-12 15:20:00,26.67,26.7,26.66,26.7,118400.0,16.9445,16.9635,16.9381,16.9635,118400.0
2011-01-12 15:25:00,26.7,26.72,26.68,26.68,129700.0,16.9635,16.9762,16.9508,16.9508,129700.0
2011-01-12 15:30:00,26.68,26.68,26.66,26.68,154300.0,16.9508,16.9508,16.9381,16.9508,154300.0
2011-01-12 15:35:00,26.68,26.7,26.67,26.69,152400.0,16.9508,16.9635,16.9445,16.9572,152400.0
2011-01-12 15:40:00,26.69,26.72,26.69,26.72,201300.0,16.9572,16.9762,16.9572,16.9762,201300.0
2011-01-12 15:45:00,26.72,26.75,26.72,26.73,297200.0,16.9762,16.9953,16.9762,16.9826,297200.0
2011-01-12 15:50:00,26.73,26.74,26.7,26.71,294900.0,16.9826,16.9889,16.9635,16.9699,294900.0
2011-01-12 15:55:00,26.71,26.72,26.69,26.7,857200.0,16.9699,16.9762,16.9572,16.9635,857200.0
2011-01-13 09:30:00,26.94,27.26,26.79,26.83,442000.0,17.116,17.3193,17.0207,17.0461,442000.0
2011-01-13 09:35:00,26.83,26.96,26.8,26.83,258200.0,17.0461,17.1287,17.0271,17.0461,258200.0
2011-01-13 09:40:00,26.84,27.0,26.81,26.94,301900.0,17.0525,17.1541,17.0334,17.116,301900.0
2011-01-13 09:45:00,26.95,26.96,26.88,26.91,163500.0,17.1224,17.1287,17.0779,17.097,163500.0
2011-01-13 09:50:00,26.92,26.96,26.85,26.89,263300.0,17.1033,17.1287,17.0588,17.0842,263300.0
2011-01-13 09:55:00,26.89,26.94,26.88,26.94,195000.0,17.0842,17.116,17.0779,17.116,195000.0
2011-01-13 10:00:00,26.94,26.94,26.84,26.85,299700.0,17.116,17.116,17.0525,17.0588,299700.0
2011-01-13 10:05:00,26.85,26.88,26.84,26.87,334300.0,17.0588,17.0779,17.0525,17.0715,334300.0
2011-01-13 10:10:00,26.87,26.88,26.84,26.87,367400.0,17.0715,17.0779,17.0525,17.0715,367400.0
2011-01-13 10:15:00,26.87,26.92,26.86,26.92,222400.0,17.0715,17.1033,17.0652,17.1033,222400.0
2011-01-13 10:20:00,26.92,26.97,26.91,26.97,197600.0,17.1033,17.1351,17.097,17.1351,197600.0
2011-01-13 10:25:00,26.97,26.99,26.9,26.9,285300.0,17.1351,17.1478,17.0906,17.0906,285300.0
2011-01-13 10:30:00,26.91,26.91,26.83,26.84,183000.0,17.097,17.097,17.0461,17.0525,183000.0
2011-01-13 10:35:00,26.85,26.9,26.84,26.9,162100.0,17.0588,17.0906,17.0525,17.0906,162100.0
2011-01-13 10:40:00,26.9,26.91,26.86,26.91,144500.0,17.0906,17.097,17.0652,17.097,144500.0
2011-01-13 10:45:00,26.91,26.96,26.9,26.91,278600.0,17.097,17.1287,17.0906,17.097,278600.0
2011-01-13 10:50:00,26.92,26.92,26.87,26.91,73600.0,17.1033,17.1033,17.0715,17.097,73600.0
2011-01-13 10:55:00,26.92,26.96,26.88,26.92,85900.0,17.1033,17.1287,17.0779,17.1033,85900.0
2011-01-13 11:00:00,26.92,26.93,26.91,26.92,20600.0,17.1033,17.1097,17.097,17.1033,20600.0
2011-01-13 11:05:00,26.92,26.97,26.89,26.96,120800.0,17.1033,17.1351,17.0842,17.1287,120800.0
2011-01-13 11:10:00,26.96,27.02,26.96,27.0,164300.0,17.1287,17.1668,17.1287,17.1541,164300.0
2011-01-13 11:15:00,27.01,27.02,27.0,27.0,94900.0,17.1605,17.1668,17.1541,17.1541,94900.0
2011-01-13 11:20:00,27.02,27.03,26.98,27.0,199800.0,17.1668,17.1732,17.1414,17.1541,199800.0
2011-01-13 11:25:00,27.0,27.01,26.95,26.99,78400.0,17.1541,17.1605,17.1224,17.1478,78400.0
2011-01-13 11:30:00,26.99,27.04,26.97,27.03,108300.0,17.1478,17.1795,17.1351,17.1732,108300.0
2011-01-13 11:35:00,27.04,27.08,27.03,27.06,82400.0,17.1795,17.205,17.1732,17.1923,82400.0
2011-01-13 11:40:00,27.06,27.07,27.02,27.05,100000.0,17.1923,17.1986,17.1668,17.1859,100000.0
2011-01-13 11:45:00,27.05,27.07,27.04,27.05,98400.0,17.1859,17.1986,17.1795,17.1859,98400.0
2011-01-13 11:50:00,27.04,27.16,27.04,27.16,206300.0,17.1795,17.2558,17.1795,17.2558,206300.0
2011-01-13 11:55:00,27.16,27.16,27.11,27.16,97500.0,17.2558,17.2558,17.224,17.2558,97500.0
2011-01-13 12:00:00,27.16,27.19,27.15,27.16,267700.0,17.2558,17.2748,17.2494,17.2558,267700.0
2011-01-13 12:05:00,27.17,27.17,27.14,27.14,75800.0,17.2621,17.2621,17.2431,17.2431,75800.0
2011-01-13 12:10:00,27.14,27.15,27.03,27.03,182100.0,17.2431,17.2494,17.1732,17.1732,182100.0
2011-01-13 12:15:00,27.03,27.06,27.03,27.03,132300.0,17.1732,17.1923,17.1732,17.1732,132300.0
2011-01-13 12:20:00,27.03,27.03,26.99,27.0,135600.0,17.1732,17.1732,17.1478,17.1541,135600.0
2011-01-13 12:25:00,27.0,27.01,26.98,27.0,71800.0,17.1541,17.1605,17.1414,17.1541,71800.0
2011-01-13 12:30:00,27.01,27.01,26.94,26.94,78500.0,17.1605,17.1605,17.116,17.116,78500.0
2011-01-13 12:35:00,26.95,26.96,26.91,26.92,151200.0,17.1224,17.1287,17.097,17.1033,151200.0
2011-01-13 12:40:00,26.91,26.93,26.88,26.9,148400.0,17.097,17.1097,17.0779,17.0906,148400.0
2011-01-13 12:45:00,26.9,26.93,26.88,26.92,114500.0,17.0906,17.1097,17.0779,17.1033,114500.0
2011-01-13 12:50:00,26.93,26.93,26.89,26.9,111600.0,17.1097,17.1097,17.0842,17.0906,111600.0
2011-01-13 12:55:00,26.9,26.92,26.88,26.89,83900.0,17.0906,17.1033,17.0779,17.0842,83900.0
2011-01-13 13:00:00,26.88,26.9,26.84,26.85,164800.0,17.0779,17.0906,17.0525,17.0588,164800.0
2011-01-13 13:05:00,26.85,26.88,26.84,26.88,99500.0,17.0588,17.0779,17.0525,17.0779,99500.0
2011-01-13 13:10:00,26.87,26.91,26.86,26.91,116700.0,17.0715,17.097,17.0652,17.097,116700.0
2011-01-13 13:15:00,26.9,26.93,26.89,26.92,76000.0,17.0906,17.1097,17.0842,17.1033,76000.0
2011-01-13 13:20:00,26.91,26.93,26.85,26.86,73400.0,17.097,17.1097,17.0588,17.0652,73400.0
2011-01-13 13:25:00,26.86,26.91,26.86,26.89,48800.0,17.0652,17.097,17.0652,17.0842,48800.0
2011-01-13 13:30:00,26.89,26.94,26.89,26.92,76000.0,17.0842,17.116,17.0842,17.1033,76000.0
2011-01-13 13:35:00,26.92,26.92,26.87,26.91,67300.0,17.1033,17.1033,17.0715,17.097,67300.0
2011-01-13 13:40:00,26.9,26.93,26.9,26.93,39000.0,17.0906,17.1097,17.0906,17.1097,39000.0
2011-01-13 13:45:00,26.92,26.94,26.91,26.94,53700.0,17.1033,17.116,17.097,17.116,53700.0
2011-01-13 13:50:00,26.94,26.97,26.93,26.96,47700.0,17.116,17.1351,17.1097,17.1287,47700.0
2011-01-13 13:55:00,26.96,26.97,26.94,26.94,26700.0,17.1287,17.1351,17.116,17.116,26700.0
2011-01-13 14:00:00,26.95,26.96,26.93,26.94,69100.0,17.1224,17.1287,17.1097,17.116,69100.0
2011-01-13 14:05:00,26.93,26.94,26.91,26.92,84900.0,17.1097,17.116,17.097,17.1033,84900.0
2011-01-13 14:10:00,26.93,26.93,26.83,26.83,324100.0,17.1097,17.1097,17.0461,17.0461,324100.0
2011-01-13 14:15:00,26.83,26.87,26.81,26.86,151800.0,17.0461,17.0715,17.0334,17.0652,151800.0
2011-01-13 14:20:00,26.86,26.92,26.86,26.88,242400.0,17.0652,17.1033,17.0652,17.0779,242400.0
2011-01-13 14:25:00,26.88,26.91,26.88,26.89,121700.0,17.0779,17.097,17.0779,17.0842,121700.0
2011-01-13 14:30:00,26.9,26.9,26.84,26.86,159800.0,17.0906,17.0906,17.0525,17.0652,159800.0
2011-01-13 14:35:00,26.86,26.89,26.85,26.85,143500.0,17.0652,17.0842,17.0588,17.0588,143500.0
2011-01-13 14:40:00,26.85,26.87,26.84,26.85,64100.0,17.0588,17.0715,17.0525,17.0588,64100.0
2011-01-13 14:45:00,26.85,26.89,26.83,26.88,140100.0,17.0588,17.0842,17.0461,17.0779,140100.0
2011-01-13 14:50:00,26.88,26.89,26.82,26.83,139200.0,17.0779,17.0842,17.0398,17.0461,139200.0
2011-01-13 14:55:00,26.83,26.86,26.82,26.84,71400.0,17.0461,17.0652,17.0398,17.0525,71400.0
2011-01-13 15:00:00,26.85,26.88,26.84,26.88,46700.0,17.0588,17.0779,17.0525,17.0779,46700.0
2011-01-13 15:05:00,26.88,26.9,26.88,26.89,61500.0,17.0779,17.0906,17.0779,17.0842,61500.0
2011-01-13 15:10:00,26.88,26.9,26.86,26.88,89700.0,17.0779,17.0906,17.0652,17.0779,89700.0
2011-01-13 15:15:00,26.88,26.93,26.84,26.88,368900.0,17.0779,17.1097,17.0525,17.0779,368900.0
2011-01-13 15:20:00,26.87,26.88,26.81,26.81,140500.0,17.0715,17.0779,17.0334,17.0334,140500.0
2011-01-13 15:25:00,26.82,26.82,26.77,26.77,158200.0,17.0398,17.0398,17.008,17.008,158200.0
2011-01-13 15:30:00,26.77,26.81,26.73,26.76,309500.0,17.008,17.0334,16.9826,17.0017,309500.0
2011-01-13 15:35:00,26.75,26.77,26.7,26.76,455300.0,16.9953,17.008,16.9635,17.0017,455300.0
2011-01-13 15:40:00,26.76,26.77,26.7,26.76,131400.0,17.0017,17.008,16.9635,17.0017,131400.0
2011-01-13 15:45:00,26.76,26.76,26.72,26.73,146500.0,17.0017,17.0017,16.9762,16.9826,146500.0
2011-01-13 15:50:00,26.73,26.76,26.71,26.71,214900.0,16.9826,17.0017,16.9699,16.9699,214900.0
2011-01-13 15:55:00,26.71,26.78,26.71,26.76,551800.0,16.9699,17.0144,16.9699,17.0017,551800.0
2011-01-14 09:30:00,26.69,26.92,26.68,26.91,147000.0,16.9572,17.1033,16.9508,17.097,147000.0
2011-01-14 09:35:00,26.92,27.04,26.91,26.97,431800.0,17.1033,17.1795,17.097,17.1351,431800.0
2011-01-14 09:40:00,26.96,27.04,26.96,26.97,108500.0,17.1287,17.1795,17.1287,17.1351,108500.0
2011-01-14 09:45:00,26.97,26.97,26.85,26.86,141000.0,17.1351,17.1351,17.0588,17.0652,141000.0
2011-01-14 09:50:00,26.86,26.95,26.86,26.91,125200.0,17.0652,17.1224,17.0652,17.097,125200.0
2011-01-14 09:55:00,26.91,26.97,26.84,26.96,165000.0,17.097,17.1351,17.0525,17.1287,165000.0
2011-01-14 10:00:00,26.96,26.97,26.9,26.94,151500.0,17.1287,17.1351,17.0906,17.116,151500.0
2011-01-14 10:05:00,26.94,26.95,26.89,26.91,188100.0,17.116,17.1224,17.0842,17.097,188100.0
2011-01-14 10:10:00,26.92,26.97,26.88,26.96,154800.0,17.1033,17.1351,17.0779,17.1287,154800.0
2011-01-14 10:15:00,26.96,27.04,26.96,27.0,330700.0,17.1287,17.1795,17.1287,17.1541,330700.0
2011-01-14 10:20:00,27.0,27.01,26.88,26.88,128700.0,17.1541,17.1605,17.0779,17.0779,128700.0
2011-01-14 10:25:00,26.88,26.9,26.79,26.8,207500.0,17.0779,17.0906,17.0207,17.0271,207500.0
2011-01-14 10:30:00,26.81,26.9,26.8,26.88,152700.0,17.0334,17.0906,17.0271,17.0779,152700.0
2011-01-14 10:35:00,26.88,26.94,26.84,26.94,195900.0,17.0779,17.116,17.0525,17.116,195900.0
2011-01-14 10:40:00,26.94,27.04,26.92,27.03,264200.0,17.116,17.1795,17.1033,17.1732,264200.0
2011-01-14 10:45:00,27.03,27.14,27.03,27.13,189500.0,17.1732,17.2431,17.1732,17.2367,189500.0
2011-01-14 10:50:00,27.13,27.14,27.04,27.05,113100.0,17.2367,17.2431,17.1795,17.1859,113100.0
2011-01-14 10:55:00,27.04,27.07,27.0,27.03,124900.0,17.1795,17.1986,17.1541,17.1732,124900.0
2011-01-14 11:00:00,27.04,27.09,27.03,27.08,111500.0,17.1795,17.2113,17.1732,17.205,111500.0
2011-01-14 11:05:00,27.08,27.15,27.07,27.14,112500.0,17.205,17.2494,17.1986,17.2431,112500.0
2011-01-14 11:10:00,27.14,27.2,27.12,27.2,172100.0,17.2431,17.2812,17.2304,17.2812,172100.0
2011-01-14 11:15:00,27.2,27.21,27.11,27.14,96000.0,17.2812,17.2876,17.224,17.2431,96000.0
2011-01-14 11:20:00,27.14,27.22,27.14,27.19,116800.0,17.2431,17.2939,17.2431,17.2748,116800.0
2011-01-14 11:25:00,27.19,27.26,27.19,27.25,165000.0,17.2748,17.3193,17.2748,17.313,165000.0
2011-01-14 11:30:00,27.24,27.26,27.21,27.24,288700.0,17.3066,17.3193,17.2876,17.3066,288700.0
2011-01-14 11:35:00,27.24,27.25,27.19,27.2,232900.0,17.3066,17.313,17.2748,17.2812,232900.0
2011-01-14 11:40:00,27.2,27.22,27.2,27.22,52200.0,17.2812,17.2939,17.2812,17.2939,52200.0
2011-01-14 11:45:00,27.22,27.23,27.19,27.2,98300.0,17.2939,17.3003,17.2748,17.2812,98300.0
2011-01-14 11:50:00,27.2,27.23,27.15,27.23,63900.0,17.2812,17.3003,17.2494,17.3003,63900.0
2011-01-14 11:55:00,27.23,27.26,27.22,27.25,136400.0,17.3003,17.3193,17.2939,17.313,136400.0
2011-01-14 12:00:00,27.26,27.28,27.24,27.28,212500.0,17.3193,17.332,17.3066,17.332,212500.0
2011-01-14 12:05:00,27.28,27.28,27.27,27.28,40300.0,17.332,17.332,17.3257,17.332,40300.0
2011-01-14 12:10:00,27.27,27.36,27.27,27.35,146100.0,17.3257,17.3829,17.3257,17.3765,146100.0
2011-01-14 12:15:00,27.36,27.37,27.31,27.32,116400.0,17.3829,17.3892,17.3511,17.3574,116400.0
2011-01-14 12:20:00,27.31,27.32,27.23,27.24,201700.0,17.3511,17.3574,17.3003,17.3066,201700.0
2011-01-14 12:25:00,27.24,27.27,27.2,27.25,161000.0,17.3066,17.3257,17.2812,17.313,161000.0
2011-01-14 12:30:00,27.26,27.33,27.25,27.31,61900.0,17.3193,17.3638,17.313,17.3511,61900.0
2011-01-14 12:35:00,27.32,27.33,27.29,27.29,57200.0,17.3574,17.3638,17.3384,17.3384,57200.0
2011-01-14 12:40:00,27.3,27.32,27.27,27.32,131900.0,17.3447,17.3574,17.3257,17.3574,131900.0
2011-01-14 12:45:00,27.32,27.32,27.25,27.25,89200.0,17.3574,17.3574,17.313,17.313,89200.0
2011-01-14 12:50:00,27.25,27.3,27.24,27.29,64000.0,17.313,17.3447,17.3066,17.3384,64000.0
2011-01-14 12:55:00,27.29,27.3,27.24,27.3,94900.0,17.3384,17.3447,17.3066,17.3447,94900.0
2011-01-14 13:00:00,27.3,27.31,27.29,27.3,23500.0,17.3447,17.3511,17.3384,17.3447,23500.0
2011-01-14 13:05:00,27.3,27.31,27.28,27.29,41100.0,17.3447,17.3511,17.332,17.3384,41100.0
2011-01-14 13:10:00,27.28,27.3,27.27,27.3,50000.0,17.332,17.3447,17.3257,17.3447,50000.0
2011-01-14 13:15:00,27.3,27.3,27.27,27.28,66900.0,17.3447,17.3447,17.3257,17.332,66900.0
2011-01-14 13:20:00,27.29,27.33,27.28,27.32,121800.0,17.3384,17.3638,17.332,17.3574,121800.0
2011-01-14 13:25:00,27.33,27.35,27.32,27.34,76700.0,17.3638,17.3765,17.3574,17.3701,76700.0
2011-01-14 13:30:00,27.34,27.37,27.32,27.34,105300.0,17.3701,17.3892,17.3574,17.3701,105300.0
2011-01-14 13:35:00,27.34,27.35,27.31,27.31,129600.0,17.3701,17.3765,17.3511,17.3511,129600.0
2011-01-14 13:40:00,27.31,27.35,27.31,27.33,166900.0,17.3511,17.3765,17.3511,17.3638,166900.0
2011-01-14 13:45:00,27.33,27.37,27.33,27.36,73100.0,17.3638,17.3892,17.3638,17.3829,73100.0
2011-01-14 13:50:00,27.36,27.39,27.36,27.39,127000.0,17.3829,17.4019,17.3829,17.4019,127000.0
2011-01-14 13:55:00,27.39,27.47,27.39,27.43,212800.0,17.4019,17.4527,17.4019,17.4273,212800.0
2011-01-14 14:00:00,27.43,27.44,27.42,27.43,132500.0,17.4273,17.4337,17.421,17.4273,132500.0
2011-01-14 14:05:00,27.44,27.48,27.43,27.47,140600.0,17.4337,17.4591,17.4273,17.4527,140600.0
2011-01-14 14:10:00,27.48,27.5,27.46,27.49,286500.0,17.4591,17.4718,17.4464,17.4654,286500.0
2011-01-14 14:15:00,27.49,27.51,27.46,27.46,243500.0,17.4654,17.4782,17.4464,17.4464,243500.0
2011-01-14 14:20:00,27.47,27.47,27.41,27.41,74600.0,17.4527,17.4527,17.4146,17.4146,74600.0
2011-01-14 14:25:00,27.42,27.42,27.41,27.41,72400.0,17.421,17.421,17.4146,17.4146,72400.0
2011-01-14 14:30:00,27.41,27.42,27.38,27.39,141300.0,17.4146,17.421,17.3956,17.4019,141300.0
2011-01-14 14:35:00,27.39,27.39,27.33,27.34,201900.0,17.4019,17.4019,17.3638,17.3701,201900.0
2011-01-14 14:40:00,27.34,27.35,27.31,27.34,143700.0,17.3701,17.3765,17.3511,17.3701,143700.0
2011-01-14 14:45:00,27.33,27.38,27.33,27.36,92100.0,17.3638,17.3956,17.3638,17.3829,92100.0
2011-01-14 14:50:00,27.36,27.39,27.35,27.37,126600.0,17.3829,17.4019,17.3765,17.3892,126600.0
2011-01-14 14:55:00,27.36,27.37,27.3,27.33,218500.0,17.3829,17.3892,17.3447,17.3638,218500.0
2011-01-14 15:00:00,27.33,27.39,27.32,27.32,159200.0,17.3638,17.4019,17.3574,17.3574,159200.0
2011-01-14 15:05:00,27.32,27.35,27.28,27.3,181400.0,17.3574,17.3765,17.332,17.3447,181400.0
2011-01-14 15:10:00,27.29,27.32,27.27,27.32,140500.0,17.3384,17.3574,17.3257,17.3574,140500.0
2011-01-14 15:15:00,27.32,27.37,27.31,27.34,226600.0,17.3574,17.3892,17.3511,17.3701,226600.0
2011-01-14 15:20:00,27.35,27.41,27.34,27.38,194600.0,17.3765,17.4146,17.3701,17.3956,194600.0
2011-01-14 15:25:00,27.38,27.39,27.3,27.3,233800.0,17.3956,17.4019,17.3447,17.3447,233800.0
2011-01-14 15:30:00,27.3,27.31,27.28,27.28,160200.0,17.3447,17.3511,17.332,17.332,160200.0
2011-01-14 15:35:00,27.28,27.33,27.28,27.31,173500.0,17.332,17.3638,17.332,17.3511,173500.0
2011-01-14 15:40:00,27.31,27.31,27.27,27.3,306200.0,17.3511,17.3511,17.3257,17.3447,306200.0
2011-01-14 15:45:00,27.3,27.35,27.3,27.35,303000.0,17.3447,17.3765,17.3447,17.3765,303000.0
2011-01-14 15:50:00,27.35,27.38,27.34,27.38,335000.0,17.3765,17.3956,17.3701,17.3956,335000.0
2011-01-14 15:55:00,27.38,27.38,27.3,27.36,1006700.0,17.3956,17.3956,17.3447,17.3829,1006700.0
2011-01-18 09:30:00,27.52,27.68,27.5,27.61,631200.0,17.4845,17.5862,17.4718,17.5417,631200.0
2011-01-18 09:35:00,27.6,27.65,27.49,27.5,240400.0,17.5353,17.5671,17.4654,17.4718,240400.0
2011-01-18 09:40:00,27.5,27.56,27.48,27.51,270700.0,17.4718,17.5099,17.4591,17.4782,270700.0
2011-01-18 09:45:00,27.5,27.5,27.39,27.39,233000.0,17.4718,17.4718,17.4019,17.4019,233000.0
2011-01-18 09:50:00,27.39,27.41,27.31,27.33,314500.0,17.4019,17.4146,17.3511,17.3638,314500.0
2011-01-18 09:55:00,27.33,27.33,27.28,27.29,245400.0,17.3638,17.3638,17.332,17.3384,245400.0
2011-01-18 10:00:00,27.29,27.3,27.22,27.25,164300.0,17.3384,17.3447,17.2939,17.313,164300.0
2011-01-18 10:05:00,27.25,27.31,27.24,27.3,151700.0,17.313,17.3511,17.3066,17.3447,151700.0
2011-01-18 10:10:00,27.3,27.53,27.26,27.42,286600.0,17.3447,17.4909,17.3193,17.421,286600.0
2011-01-18 10:15:00,27.42,27.42,27.33,27.39,251200.0,17.421,17.421,17.3638,17.4019,251200.0
2011-01-18 10:20:00,27.39,27.41,27.36,27.41,154200.0,17.4019,17.4146,17.3829,17.4146,154200.0
2011-01-18 10:25:00,27.41,27.44,27.4,27.42,115900.0,17.4146,17.4337,17.4083,17.421,115900.0
2011-01-18 10:30:00,27.42,27.42,27.32,27.38,136700.0,17.421,17.421,17.3574,17.3956,136700.0
2011-01-18 10:35:00,27.37,27.37,27.32,27.33,92300.0,17.3892,17.3892,17.3574,17.3638,92300.0
2011-01-18 10:40:00,27.33,27.33,27.26,27.27,87900.0,17.3638,17.3638,17.3193,17.3257,87900.0
2011-01-18 10:45:00,27.28,27.28,27.18,27.23,152400.0,17.332,17.332,17.2685,17.3003,152400.0
2011-01-18 10:50:00,27.23,27.27,27.16,27.17,174000.0,17.3003,17.3257,17.2558,17.2621,174000.0
2011-01-18 10:55:00,27.17,27.19,27.13,27.18,135500.0,17.2621,17.2748,17.2367,17.2685,135500.0
2011-01-18 11:00:00,27.17,27.2,27.17,27.2,54400.0,17.2621,17.2812,17.2621,17.2812,54400.0
2011-01-18 11:05:00,27.19,27.28,27.19,27.28,141300.0,17.2748,17.332,17.2748,17.332,141300.0
2011-01-18 11:10:00,27.27,27.29,27.24,27.28,89000.0,17.3257,17.3384,17.3066,17.332,89000.0
2011-01-18 11:15:00,27.29,27.29,27.25,27.28,92800.0,17.3384,17.3384,17.313,17.332,92800.0
2011-01-18 11:20:00,27.27,27.3,27.26,27.28,140800.0,17.3257,17.3447,17.3193,17.332,140800.0
2011-01-18 11:25:00,27.28,27.31,27.26,27.26,141700.0,17.332,17.3511,17.3193,17.3193,141700.0
2011-01-18 11:30:00,27.27,27.28,27.25,27.26,272100.0,17.3257,17.332,17.313,17.3193,272100.0
2011-01-18 11:35:00,27.26,27.29,27.26,27.28,109500.0,17.3193,17.3384,17.3193,17.332,109500.0
2011-01-18 11:40:00,27.29,27.29,27.27,27.29,25000.0,17.3384,17.3384,17.3257,17.3384,25000.0
2011-01-18 11:45:00,27.29,27.31,27.26,27.27,95700.0,17.3384,17.3511,17.3193,17.3257,95700.0
2011-01-18 11:50:00,27.27,27.29,27.25,27.26,163000.0,17.3257,17.3384,17.313,17.3193,163000.0
2011-01-18 11:55:00,27.27,27.28,27.22,27.23,133300.0,17.3257,17.332,17.2939,17.3003,133300.0
2011-01-18 12:00:00,27.24,27.26,27.22,27.25,111800.0,17.3066,17.3193,17.2939,17.313,111800.0
2011-01-18 12:05:00,27.26,27.27,27.2,27.24,137200.0,17.3193,17.3257,17.2812,17.3066,137200.0
2011-01-18 12:10:00,27.24,27.27,27.24,27.26,51100.0,17.3066,17.3257,17.3066,17.3193,51100.0
2011-01-18 12:15:00,27.27,27.29,27.26,27.27,55200.0,17.3257,17.3384,17.3193,17.3257,55200.0
2011-01-18 12:20:00,27.28,27.32,27.26,27.31,78600.0,17.332,17.3574,17.3193,17.3511,78600.0
2011-01-18 12:25:00,27.31,27.32,27.29,27.29,58300.0,17.3511,17.3574,17.3384,17.3384,58300.0
2011-01-18 12:30:00,27.29,27.29,27.24,27.25,42400.0,17.3384,17.3384,17.3066,17.313,42400.0
2011-01-18 12:35:00,27.25,27.26,27.24,27.24,77400.0,17.313,17.3193,17.3066,17.3066,77400.0
2011-01-18 12:40:00,27.24,27.27,27.21,27.25,156600.0,17.3066,17.3257,17.2876,17.313,156600.0
2011-01-18 12:45:00,27.25,27.27,27.25,27.26,53800.0,17.313,17.3257,17.313,17.3193,53800.0
2011-01-18 12:50:00,27.26,27.27,27.25,27.27,36800.0,17.3193,17.3257,17.313,17.3257,36800.0
2011-01-18 12:55:00,27.28,27.29,27.27,27.27,30500.0,17.332,17.3384,17.3257,17.3257,30500.0
2011-01-18 13:00:00,27.28,27.3,27.27,27.3,27700.0,17.332,17.3447,17.3257,17.3447,27700.0
2011-01-18 13:05:00,27.3,27.31,27.29,27.31,55700.0,17.3447,17.3511,17.3384,17.3511,55700.0
2011-01-18 13:10:00,27.3,27.33,27.28,27.28,166700.0,17.3447,17.3638,17.332,17.332,166700.0
2011-01-18 13:15:00,27.28,27.28,27.26,27.26,19000.0,17.332,17.332,17.3193,17.3193,19000.0
2011-01-18 13:20:00,27.26,27.26,27.2,27.2,68600.0,17.3193,17.3193,17.2812,17.2812,68600.0
2011-01-18 13:25:00,27.21,27.25,27.2,27.25,54300.0,17.2876,17.313,17.2812,17.313,54300.0
2011-01-18 13:30:00,27.25,27.25,27.21,27.22,172900.0,17.313,17.313,17.2876,17.2939,172900.0
2011-01-18 13:35:00,27.21,27.27,27.21,27.24,49900.0,17.2876,17.3257,17.2876,17.3066,49900.0
2011-01-18 13:40:00,27.25,27.25,27.21,27.22,63100.0,17.313,17.313,17.2876,17.2939,63100.0
2011-01-18 13:45:00,27.22,27.24,27.21,27.23,33300.0,17.2939,17.3066,17.2876,17.3003,33300.0
2011-01-18 13:50:00,27.22,27.26,27.22,27.26,29300.0,17.2939,17.3193,17.2939,17.3193,29300.0
2011-01-18 13:55:00,27.26,27.27,27.24,27.25,38800.0,17.3193,17.3257,17.3066,17.313,38800.0
2011-01-18 14:00:00,27.25,27.27,27.25,27.27,42900.0,17.313,17.3257,17.313,17.3257,42900.0
2011-01-18 14:05:00,27.26,27.32,27.26,27.31,123300.0,17.3193,17.3574,17.3193,17.3511,123300.0
2011-01-18 14:10:00,27.3,27.37,27.25,27.35,173200.0,17.3447,17.3892,17.313,17.3765,173200.0
2011-01-18 14:15:00,27.35,27.39,27.32,27.35,166900.0,17.3765,17.4019,17.3574,17.3765,166900.0
2011-01-18 14:20:00,27.35,27.41,27.33,27.4,97200.0,17.3765,17.4146,17.3638,17.4083,97200.0
2011-01-18 14:25:00,27.4,27.41,27.38,27.41,53300.0,17.4083,17.4146,17.3956,17.4146,53300.0
2011-01-18 14:30:00,27.41,27.41,27.33,27.34,106900.0,17.4146,17.4146,17.3638,17.3701,106900.0
2011-01-18 14:35:00,27.33,27.37,27.29,27.37,312300.0,17.3638,17.3892,17.3384,17.3892,312300.0
2011-01-18 14:40:00,27.36,27.37,27.3,27.34,122600.0,17.3829,17.3892,17.3447,17.3701,122600.0
2011-01-18 14:45:00,27.33,27.4,27.33,27.4,132000.0,17.3638,17.4083,17.3638,17.4083,132000.0
2011-01-18 14:50:00,27.4,27.4,27.36,27.4,92000.0,17.4083,17.4083,17.3829,17.4083,92000.0
2011-01-18 14:55:00,27.4,27.42,27.37,27.42,107700.0,17.4083,17.421,17.3892,17.421,107700.0
2011-01-18 15:00:00,27.41,27.42,27.38,27.39,79500.0,17.4146,17.421,17.3956,17.4019,79500.0
2011-01-18 15:05:00,27.39,27.39,27.32,27.32,120700.0,17.4019,17.4019,17.3574,17.3574,120700.0
2011-01-18 15:10:00,27.32,27.37,27.31,27.37,104100.0,17.3574,17.3892,17.3511,17.3892,104100.0
2011-01-18 15:15:00,27.37,27.37,27.29,27.31,218200.0,17.3892,17.3892,17.3384,17.3511,218200.0
2011-01-18 15:20:00,27.3,27.36,27.29,27.35,98700.0,17.3447,17.3829,17.3384,17.3765,98700.0
2011-01-18 15:25:00,27.36,27.37,27.31,27.33,251700.0,17.3829,17.3892,17.3511,17.3638,251700.0
2011-01-18 15:30:00,27.33,27.37,27.33,27.35,123800.0,17.3638,17.3892,17.3638,17.3765,123800.0
2011-01-18 15:35:00,27.36,27.39,27.35,27.37,137200.0,17.3829,17.4019,17.3765,17.3892,137200.0
2011-01-18 15:40:00,27.36,27.4,27.36,27.39,136300.0,17.3829,17.4083,17.3829,17.4019,136300.0
2011-01-18 15:45:00,27.39,27.4,27.33,27.34,202300.0,17.4019,17.4083,17.3638,17.3701,202300.0
2011-01-18 15:50:00,27.33,27.34,27.3,27.31,220400.0,17.3638,17.3701,17.3447,17.3511,220400.0
2011-01-18 15:55:00,27.3,27.35,27.3,27.32,481300.0,17.3447,17.3765,17.3447,17.3574,481300.0
2011-01-19 09:30:00,27.21,27.21,26.74,26.76,605900.0,17.2876,17.2876,16.9889,17.0017,605900.0
2011-01-19 09:35:00,26.76,26.86,26.43,26.66,1031000.0,17.0017,17.0652,16.792,16.9381,1031000.0
2011-01-19 09:40:00,26.66,27.12,26.57,26.96,1235800.0,16.9381,17.2304,16.8809,17.1287,1235800.0
2011-01-19 09:45:00,26.95,26.95,26.67,26.77,420800.0,17.1224,17.1224,16.9445,17.008,420800.0
2011-01-19 09:50:00,26.76,26.93,26.76,26.81,205000.0,17.0017,17.1097,17.0017,17.0334,205000.0
2011-01-19 09:55:00,26.82,26.87,26.78,26.82,118100.0,17.0398,17.0715,17.0144,17.0398,118100.0
2011-01-19 10:00:00,26.82,26.83,26.73,26.74,461600.0,17.0398,17.0461,16.9826,16.9889,461600.0
2011-01-19 10:05:00,26.74,26.76,26.7,26.71,230700.0,16.9889,17.0017,16.9635,16.9699,230700.0
2011-01-19 10:10:00,26.69,26.79,26.68,26.76,584300.0,16.9572,17.0207,16.9508,17.0017,584300.0
2011-01-19 10:15:00,26.76,26.82,26.59,26.61,326800.0,17.0017,17.0398,16.8936,16.9064,326800.0
2011-01-19 10:20:00,26.62,26.63,26.53,26.56,336600.0,16.9127,16.9191,16.8555,16.8746,336600.0
2011-01-19 10:25:00,26.55,26.6,26.5,26.51,270200.0,16.8682,16.9,16.8365,16.8428,270200.0
2011-01-19 10:30:00,26.52,26.58,26.51,26.55,90700.0,16.8492,16.8873,16.8428,16.8682,90700.0
2011-01-19 10:35:00,26.55,26.63,26.55,26.56,184200.0,16.8682,16.9191,16.8682,16.8746,184200.0
2011-01-19 10:40:00,26.56,26.58,26.54,26.57,136600.0,16.8746,16.8873,16.8619,16.8809,136600.0
2011-01-19 10:45:00,26.57,26.64,26.56,26.63,216100.0,16.8809,16.9254,16.8746,16.9191,216100.0
2011-01-19 10:50:00,26.64,26.64,26.58,26.59,286400.0,16.9254,16.9254,16.8873,16.8936,286400.0
2011-01-19 10:55:00,26.59,26.6,26.57,26.59,112800.0,16.8936,16.9,16.8809,16.8936,112800.0
2011-01-19 11:00:00,26.6,26.61,26.54,26.58,241500.0,16.9,16.9064,16.8619,16.8873,241500.0
2011-01-19 11:05:00,26.57,26.6,26.57,26.59,104600.0,16.8809,16.9,16.8809,16.8936,104600.0
2011-01-19 11:10:00,26.59,26.62,26.56,26.58,223200.0,16.8936,16.9127,16.8746,16.8873,223200.0
2011-01-19 11:15:00,26.59,26.62,26.55,26.57,151000.0,16.8936,16.9127,16.8682,16.8809,151000.0
2011-01-19 11:20:00,26.57,26.57,26.54,26.56,98300.0,16.8809,16.8809,16.8619,16.8746,98300.0
2011-01-19 11:25:00,26.55,26.56,26.46,26.5,543600.0,16.8682,16.8746,16.8111,16.8365,543600.0
2011-01-19 11:30:00,26.49,26.55,26.49,26.52,249000.0,16.8301,16.8682,16.8301,16.8492,249000.0
2011-01-19 11:35:00,26.52,26.53,26.5,26.52,101300.0,16.8492,16.8555,16.8365,16.8492,101300.0
2011-01-19 11:40:00,26.51,26.52,26.48,26.51,182300.0,16.8428,16.8492,16.8238,16.8428,182300.0
2011-01-19 11:45:00,26.51,26.53,26.5,26.5,159700.0,16.8428,16.8555,16.8365,16.8365,159700.0
2011-01-19 11:50:00,26.5,26.51,26.48,26.49,165300.0,16.8365,16.8428,16.8238,16.8301,165300.0
2011-01-19 11:55:00,26.49,26.51,26.47,26.5,150600.0,16.8301,16.8428,16.8174,16.8365,150600.0
2011-01-19 12:00:00,26.5,26.53,26.41,26.43,211000.0,16.8365,16.8555,16.7793,16.792,211000.0
2011-01-19 12:05:00,26.43,26.51,26.42,26.51,112300.0,16.792,16.8428,16.7856,16.8428,112300.0
2011-01-19 12:10:00,26.51,26.54,26.48,26.54,63900.0,16.8428,16.8619,16.8238,16.8619,63900.0
2011-01-19 12:15:00,26.53,26.54,26.49,26.5,66600.0,16.8555,16.8619,16.8301,16.8365,66600.0
2011-01-19 12:20:00,26.5,26.52,26.49,26.5,55300.0,16.8365,16.8492,16.8301,16.8365,55300.0
2011-01-19 12:25:00,26.5,26.58,26.49,26.58,166300.0,16.8365,16.8873,16.8301,16.8873,166300.0
2011-01-19 12:30:00,26.58,26.58,26.43,26.44,173900.0,16.8873,16.8873,16.792,16.7983,173900.0
2011-01-19 12:35:00,26.45,26.46,26.25,26.3,438300.0,16.8047,16.8111,16.6776,16.7094,438300.0
2011-01-19 12:40:00,26.3,26.37,26.28,26.37,204100.0,16.7094,16.7539,16.6967,16.7539,204100.0
2011-01-19 12:45:00,26.37,26.43,26.37,26.39,238200.0,16.7539,16.792,16.7539,16.7666,238200.0
2011-01-19 12:50:00,26.39,26.42,26.37,26.38,146500.0,16.7666,16.7856,16.7539,16.7602,146500.0
2011-01-19 12:55:00,26.38,26.39,26.33,26.39,113700.0,16.7602,16.7666,16.7285,16.7666,113700.0
2011-01-19 13:00:00,26.39,26.4,26.35,26.36,219100.0,16.7666,16.7729,16.7412,16.7475,219100.0
2011-01-19 13:05:00,26.36,26.39,26.35,26.38,89700.0,16.7475,16.7666,16.7412,16.7602,89700.0
2011-01-19 13:10:00,26.38,26.4,26.36,26.39,105500.0,16.7602,16.7729,16.7475,16.7666,105500.0
2011-01-19 13:15:00,26.4,26.41,26.36,26.38,53800.0,16.7729,16.7793,16.7475,16.7602,53800.0
2011-01-19 13:20:00,26.39,26.39,26.31,26.34,122300.0,16.7666,16.7666,16.7158,16.7348,122300.0
2011-01-19 13:25:00,26.35,26.49,26.34,26.49,171200.0,16.7412,16.8301,16.7348,16.8301,171200.0
2011-01-19 13:30:00,26.5,26.51,26.45,26.48,96400.0,16.8365,16.8428,16.8047,16.8238,96400.0
2011-01-19 13:35:00,26.48,26.49,26.47,26.49,44600.0,16.8238,16.8301,16.8174,16.8301,44600.0
2011-01-19 13:40:00,26.49,26.5,26.47,26.5,28700.0,16.8301,16.8365,16.8174,16.8365,28700.0
2011-01-19 13:45:00,26.49,26.51,26.48,26.51,41600.0,16.8301,16.8428,16.8238,16.8428,41600.0
2011-01-19 13:50:00,26.51,26.51,26.48,26.5,63600.0,16.8428,16.8428,16.8238,16.8365,63600.0
2011-01-19 13:55:00,26.51,26.51,26.47,26.5,53700.0,16.8428,16.8428,16.8174,16.8365,53700.0
2011-01-19 14:00:00,26.5,26.54,26.5,26.53,79800.0,16.8365,16.8619,16.8365,16.8555,79800.0
2011-01-19 14:05:00,26.54,26.57,26.53,26.54,66300.0,16.8619,16.8809,16.8555,16.8619,66300.0
2011-01-19 14:10:00,26.55,26.55,26.49,26.49,83900.0,16.8682,16.8682,16.8301,16.8301,83900.0
2011-01-19 14:15:00,26.48,26.52,26.47,26.48,75500.0,16.8238,16.8492,16.8174,16.8238,75500.0
2011-01-19 14:20:00,26.48,26.51,26.46,26.5,99800.0,16.8238,16.8428,16.8111,16.8365,99800.0
2011-01-19 14:25:00,26.49,26.53,26.46,26.5,90100.0,16.8301,16.8555,16.8111,16.8365,90100.0
2011-01-19 14:30:00,26.5,26.53,26.49,26.52,36600.0,16.8365,16.8555,16.8301,16.8492,36600.0
2011-01-19 14:35:00,26.52,26.52,26.51,26.51,30800.0,16.8492,16.8492,16.8428,16.8428,30800.0
2011-01-19 14:40:00,26.52,26.54,26.47,26.5,151300.0,16.8492,16.8619,16.8174,16.8365,151300.0
2011-01-19 14:45:00,26.51,26.55,26.5,26.53,84100.0,16.8428,16.8682,16.8365,16.8555,84100.0
2011-01-19 14:50:00,26.54,26.57,26.5,26.51,114700.0,16.8619,16.8809,16.8365,16.8428,114700.0
2011-01-19 14:55:00,26.51,26.57,26.49,26.55,112000.0,16.8428,16.8809,16.8301,16.8682,112000.0
2011-01-19 15:00:00,26.55,26.55,26.5,26.51,98500.0,16.8682,16.8682,16.8365,16.8428,98500.0
2011-01-19 15:05:00,26.51,26.59,26.51,26.58,166000.0,16.8428,16.8936,16.8428,16.8873,166000.0
2011-01-19 15:10:00,26.58,26.59,26.52,26.52,174900.0,16.8873,16.8936,16.8492,16.8492,174900.0
2011-01-19 15:15:00,26.53,26.55,26.48,26.54,379700.0,16.8555,16.8682,16.8238,16.8619,379700.0
2011-01-19 15:20:00,26.54,26.55,26.49,26.5,213400.0,16.8619,16.8682,16.8301,16.8365,213400.0
2011-01-19 15:25:00,26.5,26.53,26.45,26.52,116900.0,16.8365,16.8555,16.8047,16.8492,116900.0
2011-01-19 15:30:00,26.52,26.52,26.4,26.46,191200.0,16.8492,16.8492,16.7729,16.8111,191200.0
2011-01-19 15:35:00,26.47,26.47,26.4,26.46,129500.0,16.8174,16.8174,16.7729,16.8111,129500.0
2011-01-19 15:40:00,26.46,26.51,26.42,26.5,196000.0,16.8111,16.8428,16.7856,16.8365,196000.0
2011-01-19 15:45:00,26.5,26.51,26.45,26.49,272200.0,16.8365,16.8428,16.8047,16.8301,272200.0
2011-01-19 15:50:00,26.48,26.53,26.48,26.53,309300.0,16.8238,16.8555,16.8238,16.8555,309300.0
2011-01-19 15:55:00,26.53,26.53,26.45,26.53,1051700.0,16.8555,16.8555,16.8047,16.8555,1051700.0
2011-01-20 09:30:00,26.26,26.57,26.24,26.47,410700.0,16.684,16.8809,16.6713,16.8174,410700.0
2011-01-20 09:35:00,26.47,26.47,26.31,26.33,282000.0,16.8174,16.8174,16.7158,16.7285,282000.0
2011-01-20 09:40:00,26.33,26.34,26.26,26.3,288600.0,16.7285,16.7348,16.684,16.7094,288600.0
2011-01-20 09:45:00,26.31,26.32,26.21,26.25,538900.0,16.7158,16.7221,16.6522,16.6776,538900.0
2011-01-20 09:50:00,26.25,26.39,26.23,26.38,189000.0,16.6776,16.7666,16.6649,16.7602,189000.0
2011-01-20 09:55:00,26.38,26.57,26.37,26.54,105600.0,16.7602,16.8809,16.7539,16.8619,105600.0
2011-01-20 10:00:00,26.54,26.62,26.5,26.58,337200.0,16.8619,16.9127,16.8365,16.8873,337200.0
2011-01-20 10:05:00,26.58,26.58,26.43,26.43,291100.0,16.8873,16.8873,16.792,16.792,291100.0
2011-01-20 10:10:00,26.43,26.48,26.37,26.45,197500.0,16.792,16.8238,16.7539,16.8047,197500.0
2011-01-20 10:15:00,26.46,26.53,26.41,26.42,186500.0,16.8111,16.8555,16.7793,16.7856,186500.0
2011-01-20 10:20:00,26.42,26.44,26.35,26.38,290400.0,16.7856,16.7983,16.7412,16.7602,290400.0
2011-01-20 10:25:00,26.38,26.48,26.37,26.42,176100.0,16.7602,16.8238,16.7539,16.7856,176100.0
2011-01-20 10:30:00,26.43,26.52,26.41,26.46,161200.0,16.792,16.8492,16.7793,16.8111,161200.0
2011-01-20 10:35:00,26.46,26.48,26.41,26.41,107400.0,16.8111,16.8238,16.7793,16.7793,107400.0
2011-01-20 10:40:00,26.41,26.51,26.4,26.51,84200.0,16.7793,16.8428,16.7729,16.8428,84200.0
2011-01-20 10:45:00,26.51,26.51,26.43,26.45,286400.0,16.8428,16.8428,16.792,16.8047,286400.0
2011-01-20 10:50:00,26.46,26.49,26.43,26.43,214900.0,16.8111,16.8301,16.792,16.792,214900.0
2011-01-20 10:55:00,26.44,26.48,26.42,26.45,110300.0,16.7983,16.8238,16.7856,16.8047,110300.0
2011-01-20 11:00:00,26.44,26.45,26.41,26.41,80700.0,16.7983,16.8047,16.7793,16.7793,80700.0
2011-01-20 11:05:00,26.42,26.46,26.41,26.44,99800.0,16.7856,16.8111,16.7793,16.7983,99800.0
2011-01-20 11:10:00,26.44,26.5,26.41,26.48,52300.0,16.7983,16.8365,16.7793,16.8238,52300.0
2011-01-20 11:15:00,26.48,26.48,26.43,26.46,36400.0,16.8238,16.8238,16.792,16.8111,36400.0
2011-01-20 11:20:00,26.47,26.48,26.44,26.46,78800.0,16.8174,16.8238,16.7983,16.8111,78800.0
2011-01-20 11:25:00,26.45,26.47,26.43,26.46,50200.0,16.8047,16.8174,16.792,16.8111,50200.0
2011-01-20 11:30:00,26.46,26.46,26.37,26.37,143800.0,16.8111,16.8111,16.7539,16.7539,143800.0
2011-01-20 11:35:00,26.38,26.41,26.35,26.4,245800.0,16.7602,16.7793,16.7412,16.7729,245800.0
2011-01-20 11:40:00,26.4,26.4,26.37,26.37,44400.0,16.7729,16.7729,16.7539,16.7539,44400.0
2011-01-20 11:45:00,26.36,26.44,26.35,26.42,95200.0,16.7475,16.7983,16.7412,16.7856,95200.0
2011-01-20 11:50:00,26.42,26.44,26.4,26.41,104600.0,16.7856,16.7983,16.7729,16.7793,104600.0
2011-01-20 11:55:00,26.41,26.42,26.38,26.4,80900.0,16.7793,16.7856,16.7602,16.7729,80900.0
2011-01-20 12:00:00,26.4,26.46,26.4,26.43,61200.0,16.7729,16.8111,16.7729,16.792,61200.0
2011-01-20 12:05:00,26.43,26.48,26.42,26.44,50000.0,16.792,16.8238,16.7856,16.7983,50000.0
2011-01-20 12:10:00,26.45,26.47,26.41,26.46,75100.0,16.8047,16.8174,16.7793,16.8111,75100.0
2011-01-20 12:15:00,26.47,26.49,26.42,26.48,82700.0,16.8174,16.8301,16.7856,16.8238,82700.0
2011-01-20 12:20:00,26.48,26.57,26.47,26.57,149900.0,16.8238,16.8809,16.8174,16.8809,149900.0
2011-01-20 12:25:00,26.57,26.58,26.52,26.52,81900.0,16.8809,16.8873,16.8492,16.8492,81900.0
2011-01-20 12:30:00,26.52,26.52,26.46,26.47,83300.0,16.8492,16.8492,16.8111,16.8174,83300.0
2011-01-20 12:35:00,26.47,26.48,26.44,26.46,346000.0,16.8174,16.8238,16.7983,16.8111,346000.0
2011-01-20 12:40:00,26.47,26.51,26.46,26.5,68000.0,16.8174,16.8428,16.8111,16.8365,68000.0
2011-01-20 12:45:00,26.51,26.55,26.48,26.54,68700.0,16.8428,16.8682,16.8238,16.8619,68700.0
2011-01-20 12:50:00,26.53,26.56,26.49,26.54,55500.0,16.8555,16.8746,16.8301,16.8619,55500.0
2011-01-20 12:55:00,26.54,26.56,26.48,26.5,76800.0,16.8619,16.8746,16.8238,16.8365,76800.0
2011-01-20 13:00:00,26.5,26.51,26.43,26.45,143700.0,16.8365,16.8428,16.792,16.8047,143700.0
2011-01-20 13:05:00,26.45,26.5,26.44,26.5,82500.0,16.8047,16.8365,16.7983,16.8365,82500.0
2011-01-20 13:10:00,26.49,26.5,26.43,26.43,27300.0,16.8301,16.8365,16.792,16.792,27300.0
2011-01-20 13:15:00,26.43,26.5,26.42,26.48,64200.0,16.792,16.8365,16.7856,16.8238,64200.0
2011-01-20 13:20:00,26.49,26.52,26.45,26.51,79400.0,16.8301,16.8492,16.8047,16.8428,79400.0
2011-01-20 13:25:00,26.52,26.52,26.48,26.5,51100.0,16.8492,16.8492,16.8238,16.8365,51100.0
2011-01-20 13:30:00,26.5,26.51,26.48,26.48,167300.0,16.8365,16.8428,16.8238,16.8238,167300.0
2011-01-20 13:35:00,26.48,26.57,26.48,26.57,79700.0,16.8238,16.8809,16.8238,16.8809,79700.0
2011-01-20 13:40:00,26.56,26.58,26.55,26.56,48700.0,16.8746,16.8873,16.8682,16.8746,48700.0
2011-01-20 13:45:00,26.56,26.57,26.53,26.57,31800.0,16.8746,16.8809,16.8555,16.8809,31800.0
2011-01-20 13:50:00,26.56,26.6,26.55,26.6,59100.0,16.8746,16.9,16.8682,16.9,59100.0
2011-01-20 13:55:00,26.6,26.68,26.6,26.66,108000.0,16.9,16.9508,16.9,16.9381,108000.0
2011-01-20 14:00:00,26.66,26.7,26.65,26.67,96100.0,16.9381,16.9635,16.9318,16.9445,96100.0
2011-01-20 14:05:00,26.67,26.72,26.63,26.71,148800.0,16.9445,16.9762,16.9191,16.9699,148800.0
2011-01-20 14:10:00,26.71,26.82,26.71,26.8,241100.0,16.9699,17.0398,16.9699,17.0271,241100.0
2011-01-20 14:15:00,26.8,26.8,26.71,26.73,61100.0,17.0271,17.0271,16.9699,16.9826,61100.0
2011-01-20 14:20:00,26.73,26.76,26.7,26.74,125600.0,16.9826,17.0017,16.9635,16.9889,125600.0
2011-01-20 14:25:00,26.74,26.77,26.73,26.75,67700.0,16.9889,17.008,16.9826,16.9953,67700.0
2011-01-20 14:30:00,26.75,26.79,26.74,26.79,158700.0,16.9953,17.0207,16.9889,17.0207,158700.0
2011-01-20 14:35:00,26.79,26.79,26.74,26.75,222300.0,17.0207,17.0207,16.9889,16.9953,222300.0
2011-01-20 14:40:00,26.75,26.79,26.74,26.78,73000.0,16.9953,17.0207,16.9889,17.0144,73000.0
2011-01-20 14:45:00,26.78,26.78,26.73,26.73,86100.0,17.0144,17.0144,16.9826,16.9826,86100.0
2011-01-20 14:50:00,26.73,26.78,26.73,26.76,115600.0,16.9826,17.0144,16.9826,17.0017,115600.0
2011-01-20 14:55:00,26.75,26.76,26.72,26.72,135300.0,16.9953,17.0017,16.9762,16.9762,135300.0
2011-01-20 15:00:00,26.73,26.73,26.66,26.69,107900.0,16.9826,16.9826,16.9381,16.9572,107900.0
2011-01-20 15:05:00,26.69,26.7,26.67,26.69,93100.0,16.9572,16.9635,16.9445,16.9572,93100.0
2011-01-20 15:10:00,26.69,26.75,26.69,26.74,206100.0,16.9572,16.9953,16.9572,16.9889,206100.0
2011-01-20 15:15:00,26.75,26.77,26.74,26.74,253500.0,16.9953,17.008,16.9889,16.9889,253500.0
2011-01-20 15:20:00,26.75,26.79,26.74,26.77,196200.0,16.9953,17.0207,16.9889,17.008,196200.0
2011-01-20 15:25:00,26.77,26.77,26.73,26.75,167500.0,17.008,17.008,16.9826,16.9953,167500.0
2011-01-20 15:30:00,26.74,26.75,26.69,26.71,259100.0,16.9889,16.9953,16.9572,16.9699,259100.0
2011-01-20 15:35:00,26.7,26.73,26.7,26.72,203900.0,16.9635,16.9826,16.9635,16.9762,203900.0
2011-01-20 15:40:00,26.72,26.77,26.71,26.75,432600.0,16.9762,17.008,16.9699,16.9953,432600.0
2011-01-20 15:45:00,26.74,26.74,26.69,26.69,323600.0,16.9889,16.9889,16.9572,16.9572,323600.0
2011-01-20 15:50:00,26.69,26.7,26.64,26.69,360600.0,16.9572,16.9635,16.9254,16.9572,360600.0
2011-01-20 15:55:00,26.69,26.71,26.65,26.71,558200.0,16.9572,16.9699,16.9318,16.9699,558200.0
2011-01-21 09:30:00,27.11,27.15,26.86,26.97,1724700.0,17.224,17.2494,17.0652,17.1351,1724700.0
2011-01-21 09:35:00,26.96,27.1,26.88,26.89,315700.0,17.1287,17.2177,17.0779,17.0842,315700.0
2011-01-21 09:40:00,26.88,26.89,26.72,26.73,271000.0,17.0779,17.0842,16.9762,16.9826,271000.0
2011-01-21 09:45:00,26.73,26.85,26.68,26.79,1315500.0,16.9826,17.0588,16.9508,17.0207,1315500.0
2011-01-21 09:50:00,26.8,27.01,26.79,27.01,235400.0,17.0271,17.1605,17.0207,17.1605,235400.0
2011-01-21 09:55:00,27.01,27.04,26.99,27.01,286100.0,17.1605,17.1795,17.1478,17.1605,286100.0
2011-01-21 10:00:00,27.01,27.02,26.98,26.99,301000.0,17.1605,17.1668,17.1414,17.1478,301000.0
2011-01-21 10:05:00,26.99,27.06,26.98,27.04,316700.0,17.1478,17.1923,17.1414,17.1795,316700.0
2011-01-21 10:10:00,27.03,27.07,27.03,27.04,185400.0,17.1732,17.1986,17.1732,17.1795,185400.0
2011-01-21 10:15:00,27.04,27.05,26.98,27.04,151400.0,17.1795,17.1859,17.1414,17.1795,151400.0
2011-01-21 10:20:00,27.03,27.04,26.97,27.0,221600.0,17.1732,17.1795,17.1351,17.1541,221600.0
2011-01-21 10:25:00,27.0,27.01,26.96,26.96,231700.0,17.1541,17.1605,17.1287,17.1287,231700.0
2011-01-21 10:30:00,26.96,26.99,26.9,26.91,85300.0,17.1287,17.1478,17.0906,17.097,85300.0
2011-01-21 10:35:00,26.9,26.99,26.9,26.96,173900.0,17.0906,17.1478,17.0906,17.1287,173900.0
2011-01-21 10:40:00,26.96,26.99,26.95,26.99,155100.0,17.1287,17.1478,17.1224,17.1478,155100.0
2011-01-21 10:45:00,26.99,27.0,26.93,26.93,118900.0,17.1478,17.1541,17.1097,17.1097,118900.0
2011-01-21 10:50:00,26.92,27.0,26.9,26.95,105100.0,17.1033,17.1541,17.0906,17.1224,105100.0
2011-01-21 10:55:00,26.94,26.96,26.91,26.94,117000.0,17.116,17.1287,17.097,17.116,117000.0
2011-01-21 11:00:00,26.95,27.0,26.94,26.97,231000.0,17.1224,17.1541,17.116,17.1351,231000.0
2011-01-21 11:05:00,26.96,26.97,26.88,26.91,85700.0,17.1287,17.1351,17.0779,17.097,85700.0
2011-01-21 11:10:00,26.91,26.93,26.84,26.84,220100.0,17.097,17.1097,17.0525,17.0525,220100.0
2011-01-21 11:15:00,26.84,26.85,26.81,26.82,96300.0,17.0525,17.0588,17.0334,17.0398,96300.0
2011-01-21 11:20:00,26.82,26.85,26.81,26.84,142700.0,17.0398,17.0588,17.0334,17.0525,142700.0
2011-01-21 11:25:00,26.84,26.85,26.79,26.82,98700.0,17.0525,17.0588,17.0207,17.0398,98700.0
2011-01-21 11:30:00,26.81,26.85,26.8,26.85,49000.0,17.0334,17.0588,17.0271,17.0588,49000.0
2011-01-21 11:35:00,26.86,26.88,26.84,26.85,67600.0,17.0652,17.0779,17.0525,17.0588,67600.0
2011-01-21 11:40:00,26.85,26.9,26.83,26.86,137400.0,17.0588,17.0906,17.0461,17.0652,137400.0
2011-01-21 11:45:00,26.86,26.87,26.82,26.85,132000.0,17.0652,17.0715,17.0398,17.0588,132000.0
2011-01-21 11:50:00,26.85,26.86,26.8,26.81,155100.0,17.0588,17.0652,17.0271,17.0334,155100.0
2011-01-21 11:55:00,26.81,26.87,26.81,26.84,50500.0,17.0334,17.0715,17.0334,17.0525,50500.0
2011-01-21 12:00:00,26.84,26.87,26.82,26.85,41100.0,17.0525,17.0715,17.0398,17.0588,41100.0
2011-01-21 12:05:00,26.85,26.9,26.81,26.89,117300.0,17.0588,17.0906,17.0334,17.0842,117300.0
2011-01-21 12:10:00,26.9,26.92,26.84,26.86,214100.0,17.0906,17.1033,17.0525,17.0652,214100.0
2011-01-21 12:15:00,26.86,26.91,26.84,26.9,116600.0,17.0652,17.097,17.0525,17.0906,116600.0
2011-01-21 12:20:00,26.91,26.95,26.88,26.9,159800.0,17.097,17.1224,17.0779,17.0906,159800.0
2011-01-21 12:25:00,26.9,26.92,26.89,26.9,22600.0,17.0906,17.1033,17.0842,17.0906,22600.0
2011-01-21 12:30:00,26.91,26.93,26.86,26.87,66900.0,17.097,17.1097,17.0652,17.0715,66900.0
2011-01-21 12:35:00,26.88,26.9,26.87,26.87,52400.0,17.0779,17.0906,17.0715,17.0715,52400.0
2011-01-21 12:40:00,26.87,26.88,26.82,26.84,53800.0,17.0715,17.0779,17.0398,17.0525,53800.0
2011-01-21 12:45:00,26.83,26.84,26.81,26.83,38700.0,17.0461,17.0525,17.0334,17.0461,38700.0
2011-01-21 12:50:00,26.84,26.88,26.83,26.86,47900.0,17.0525,17.0779,17.0461,17.0652,47900.0
2011-01-21 12:55:00,26.85,26.89,26.84,26.88,41500.0,17.0588,17.0842,17.0525,17.0779,41500.0
2011-01-21 13:00:00,26.87,26.88,26.82,26.82,67300.0,17.0715,17.0779,17.0398,17.0398,67300.0
2011-01-21 13:05:00,26.83,26.84,26.81,26.81,38400.0,17.0461,17.0525,17.0334,17.0334,38400.0
2011-01-21 13:10:00,26.81,26.85,26.81,26.85,36700.0,17.0334,17.0588,17.0334,17.0588,36700.0
2011-01-21 13:15:00,26.85,26.9,26.84,26.88,54000.0,17.0588,17.0906,17.0525,17.0779,54000.0
2011-01-21 13:20:00,26.88,26.88,26.84,26.85,42300.0,17.0779,17.0779,17.0525,17.0588,42300.0
2011-01-21 13:25:00,26.85,26.86,26.83,26.84,24800.0,17.0588,17.0652,17.0461,17.0525,24800.0
2011-01-21 13:30:00,26.84,26.88,26.83,26.87,44900.0,17.0525,17.0779,17.0461,17.0715,44900.0
2011-01-21 13:35:00,26.87,26.88,26.83,26.85,108100.0,17.0715,17.0779,17.0461,17.0588,108100.0
2011-01-21 13:40:00,26.85,26.86,26.83,26.84,39300.0,17.0588,17.0652,17.0461,17.0525,39300.0
2011-01-21 13:45:00,26.83,26.87,26.83,26.87,66900.0,17.0461,17.0715,17.0461,17.0715,66900.0
2011-01-21 13:50:00,26.86,26.87,26.85,26.86,60400.0,17.0652,17.0715,17.0588,17.0652,60400.0
2011-01-21 13:55:00,26.86,26.89,26.86,26.86,101800.0,17.0652,17.0842,17.0652,17.0652,101800.0
2011-01-21 14:00:00,26.87,26.89,26.85,26.86,72900.0,17.0715,17.0842,17.0588,17.0652,72900.0
2011-01-21 14:05:00,26.86,26.89,26.85,26.89,69800.0,17.0652,17.0842,17.0588,17.0842,69800.0
2011-01-21 14:10:00,26.89,26.92,26.89,26.91,60800.0,17.0842,17.1033,17.0842,17.097,60800.0
2011-01-21 14:15:00,26.92,26.92,26.89,26.91,56700.0,17.1033,17.1033,17.0842,17.097,56700.0
2011-01-21 14:20:00,26.91,26.93,26.89,26.9,107500.0,17.097,17.1097,17.0842,17.0906,107500.0
2011-01-21 14:25:00,26.91,26.93,26.89,26.92,83100.0,17.097,17.1097,17.0842,17.1033,83100.0
2011-01-21 14:30:00,26.92,26.95,26.9,26.94,103300.0,17.1033,17.1224,17.0906,17.116,103300.0
2011-01-21 14:35:00,26.94,26.98,26.93,26.97,80900.0,17.116,17.1414,17.1097,17.1351,80900.0
2011-01-21 14:40:00,26.97,26.97,26.94,26.94,59900.0,17.1351,17.1351,17.116,17.116,59900.0
2011-01-21 14:45:00,26.94,26.96,26.93,26.95,74900.0,17.116,17.1287,17.1097,17.1224,74900.0
2011-01-21 14:50:00,26.95,26.97,26.93,26.94,74600.0,17.1224,17.1351,17.1097,17.116,74600.0
2011-01-21 14:55:00,26.95,26.96,26.93,26.94,57300.0,17.1224,17.1287,17.1097,17.116,57300.0
2011-01-21 15:00:00,26.94,26.98,26.93,26.97,56600.0,17.116,17.1414,17.1097,17.1351,56600.0
2011-01-21 15:05:00,26.97,26.98,26.95,26.97,65800.0,17.1351,17.1414,17.1224,17.1351,65800.0
2011-01-21 15:10:00,26.97,26.97,26.94,26.94,91500.0,17.1351,17.1351,17.116,17.116,91500.0
2011-01-21 15:15:00,26.94,26.95,26.93,26.93,69900.0,17.116,17.1224,17.1097,17.1097,69900.0
2011-01-21 15:20:00,26.93,26.95,26.92,26.95,84800.0,17.1097,17.1224,17.1033,17.1224,84800.0
2011-01-21 15:25:00,26.95,26.97,26.91,26.91,126400.0,17.1224,17.1351,17.097,17.097,126400.0
2011-01-21 15:30:00,26.91,26.92,26.9,26.91,103900.0,17.097,17.1033,17.0906,17.097,103900.0
2011-01-21 15:35:00,26.92,26.95,26.89,26.95,135300.0,17.1033,17.1224,17.0842,17.1224,135300.0
2011-01-21 15:40:00,26.94,26.96,26.91,26.92,102900.0,17.116,17.1287,17.097,17.1033,102900.0
2011-01-21 15:45:00,26.92,26.95,26.92,26.94,138900.0,17.1033,17.1224,17.1033,17.116,138900.0
2011-01-21 15:50:00,26.93,26.94,26.9,26.91,199900.0,17.1097,17.116,17.0906,17.097,199900.0
2011-01-21 15:55:00,26.91,26.98,26.9,26.96,502800.0,17.097,17.1414,17.0906,17.1287,502800.0
2011-01-24 09:30:00,26.42,26.77,26.42,26.76,437300.0,16.7856,17.008,16.7856,17.0017,437300.0
2011-01-24 09:35:00,26.77,26.91,26.73,26.9,192700.0,17.008,17.097,16.9826,17.0906,192700.0
2011-01-24 09:40:00,26.9,26.93,26.89,26.9,109800.0,17.0906,17.1097,17.0842,17.0906,109800.0
2011-01-24 09:45:00,26.9,27.0,26.89,27.0,108200.0,17.0906,17.1541,17.0842,17.1541,108200.0
2011-01-24 09:50:00,27.0,27.06,26.96,26.97,154600.0,17.1541,17.1923,17.1287,17.1351,154600.0
2011-01-24 09:55:00,26.96,27.0,26.88,26.92,162000.0,17.1287,17.1541,17.0779,17.1033,162000.0
2011-01-24 10:00:00,26.93,26.93,26.85,26.88,129200.0,17.1097,17.1097,17.0588,17.0779,129200.0
2011-01-24 10:05:00,26.87,26.88,26.8,26.81,211500.0,17.0715,17.0779,17.0271,17.0334,211500.0
2011-01-24 10:10:00,26.81,26.85,26.78,26.79,217600.0,17.0334,17.0588,17.0144,17.0207,217600.0
2011-01-24 10:15:00,26.8,26.83,26.79,26.82,132200.0,17.0271,17.0461,17.0207,17.0398,132200.0
2011-01-24 10:20:00,26.82,26.89,26.8,26.88,134300.0,17.0398,17.0842,17.0271,17.0779,134300.0
2011-01-24 10:25:00,26.89,26.91,26.85,26.87,91400.0,17.0842,17.097,17.0588,17.0715,91400.0
2011-01-24 10:30:00,26.87,26.89,26.84,26.88,72800.0,17.0715,17.0842,17.0525,17.0779,72800.0
2011-01-24 10:35:00,26.89,26.93,26.88,26.93,92700.0,17.0842,17.1097,17.0779,17.1097,92700.0
2011-01-24 10:40:00,26.92,26.98,26.92,26.95,72100.0,17.1033,17.1414,17.1033,17.1224,72100.0
2011-01-24 10:45:00,26.96,26.97,26.92,26.94,75700.0,17.1287,17.1351,17.1033,17.116,75700.0
2011-01-24 10:50:00,26.94,26.97,26.94,26.96,69200.0,17.116,17.1351,17.116,17.1287,69200.0
2011-01-24 10:55:00,26.97,26.97,26.91,26.92,52800.0,17.1351,17.1351,17.097,17.1033,52800.0
2011-01-24 11:00:00,26.92,26.96,26.89,26.95,73400.0,17.1033,17.1287,17.0842,17.1224,73400.0
2011-01-24 11:05:00,26.96,26.97,26.9,26.92,87600.0,17.1287,17.1351,17.0906,17.1033,87600.0
2011-01-24 11:10:00,26.91,26.92,26.87,26.9,59100.0,17.097,17.1033,17.0715,17.0906,59100.0
2011-01-24 11:15:00,26.91,26.91,26.84,26.87,98300.0,17.097,17.097,17.0525,17.0715,98300.0
2011-01-24 11:20:00,26.87,26.89,26.87,26.89,126500.0,17.0715,17.0842,17.0715,17.0842,126500.0
2011-01-24 11:25:00,26.89,26.94,26.88,26.93,238600.0,17.0842,17.116,17.0779,17.1097,238600.0
2011-01-24 11:30:00,26.93,26.98,26.93,26.95,218400.0,17.1097,17.1414,17.1097,17.1224,218400.0
2011-01-24 11:35:00,26.95,26.96,26.9,26.9,192300.0,17.1224,17.1287,17.0906,17.0906,192300.0
2011-01-24 11:40:00,26.9,26.93,26.88,26.93,34800.0,17.0906,17.1097,17.0779,17.1097,34800.0
2011-01-24 11:45:00,26.93,26.94,26.92,26.94,25800.0,17.1097,17.116,17.1033,17.116,25800.0
2011-01-24 11:50:00,26.93,26.94,26.9,26.92,168800.0,17.1097,17.116,17.0906,17.1033,168800.0
2011-01-24 11:55:00,26.92,26.98,26.92,26.96,208500.0,17.1033,17.1414,17.1033,17.1287,208500.0
2011-01-24 12:00:00,26.95,26.99,26.95,26.99,95100.0,17.1224,17.1478,17.1224,17.1478,95100.0
2011-01-24 12:05:00,26.99,27.0,26.97,26.98,84600.0,17.1478,17.1541,17.1351,17.1414,84600.0
2011-01-24 12:10:00,26.97,27.0,26.97,26.99,86700.0,17.1351,17.1541,17.1351,17.1478,86700.0
2011-01-24 12:15:00,26.99,26.99,26.95,26.96,94000.0,17.1478,17.1478,17.1224,17.1287,94000.0
2011-01-24 12:20:00,26.96,26.97,26.94,26.95,78700.0,17.1287,17.1351,17.116,17.1224,78700.0
2011-01-24 12:25:00,26.96,26.96,26.94,26.95,33900.0,17.1287,17.1287,17.116,17.1224,33900.0
2011-01-24 12:30:00,26.94,26.97,26.94,26.95,40900.0,17.116,17.1351,17.116,17.1224,40900.0
2011-01-24 12:35:00,26.94,26.96,26.91,26.91,149300.0,17.116,17.1287,17.097,17.097,149300.0
2011-01-24 12:40:00,26.92,26.93,26.89,26.9,88900.0,17.1033,17.1097,17.0842,17.0906,88900.0
2011-01-24 12:45:00,26.89,26.92,26.89,26.91,55700.0,17.0842,17.1033,17.0842,17.097,55700.0
2011-01-24 12:50:00,26.9,26.91,26.79,26.79,166700.0,17.0906,17.097,17.0207,17.0207,166700.0
2011-01-24 12:55:00,26.79,26.8,26.76,26.77,60200.0,17.0207,17.0271,17.0017,17.008,60200.0
2011-01-24 13:00:00,26.77,26.79,26.75,26.75,113500.0,17.008,17.0207,16.9953,16.9953,113500.0
2011-01-24 13:05:00,26.76,26.8,26.75,26.78,94100.0,17.0017,17.0271,16.9953,17.0144,94100.0
2011-01-24 13:10:00,26.79,26.8,26.78,26.79,51600.0,17.0207,17.0271,17.0144,17.0207,51600.0
2011-01-24 13:15:00,26.79,26.81,26.78,26.78,49100.0,17.0207,17.0334,17.0144,17.0144,49100.0
2011-01-24 13:20:00,26.79,26.81,26.78,26.8,40400.0,17.0207,17.0334,17.0144,17.0271,40400.0
2011-01-24 13:25:00,26.8,26.83,26.8,26.81,45100.0,17.0271,17.0461,17.0271,17.0334,45100.0
2011-01-24 13:30:00,26.81,26.84,26.81,26.83,31500.0,17.0334,17.0525,17.0334,17.0461,31500.0
2011-01-24 13:35:00,26.83,26.83,26.8,26.82,40800.0,17.0461,17.0461,17.0271,17.0398,40800.0
2011-01-24 13:40:00,26.82,26.85,26.81,26.84,47900.0,17.0398,17.0588,17.0334,17.0525,47900.0
2011-01-24 13:45:00,26.83,26.86,26.81,26.83,57900.0,17.0461,17.0652,17.0334,17.0461,57900.0
2011-01-24 13:50:00,26.82,26.84,26.8,26.8,55500.0,17.0398,17.0525,17.0271,17.0271,55500.0
2011-01-24 13:55:00,26.81,26.81,26.78,26.8,50800.0,17.0334,17.0334,17.0144,17.0271,50800.0
2011-01-24 14:00:00,26.8,26.82,26.79,26.82,49400.0,17.0271,17.0398,17.0207,17.0398,49400.0
2011-01-24 14:05:00,26.82,26.85,26.82,26.84,59900.0,17.0398,17.0588,17.0398,17.0525,59900.0
2011-01-24 14:10:00,26.84,26.87,26.84,26.87,22100.0,17.0525,17.0715,17.0525,17.0715,22100.0
2011-01-24 14:15:00,26.87,26.91,26.84,26.84,111600.0,17.0715,17.097,17.0525,17.0525,111600.0
2011-01-24 14:20:00,26.84,26.85,26.82,26.83,39800.0,17.0525,17.0588,17.0398,17.0461,39800.0
2011-01-24 14:25:00,26.83,26.85,26.82,26.82,54600.0,17.0461,17.0588,17.0398,17.0398,54600.0
2011-01-24 14:30:00,26.82,26.84,26.81,26.82,31500.0,17.0398,17.0525,17.0334,17.0398,31500.0
2011-01-24 14:35:00,26.81,26.83,26.79,26.83,69100.0,17.0334,17.0461,17.0207,17.0461,69100.0
2011-01-24 14:40:00,26.82,26.86,26.82,26.86,119000.0,17.0398,17.0652,17.0398,17.0652,119000.0
2011-01-24 14:45:00,26.86,26.87,26.85,26.85,67500.0,17.0652,17.0715,17.0588,17.0588,67500.0
2011-01-24 14:50:00,26.86,26.86,26.81,26.81,75400.0,17.0652,17.0652,17.0334,17.0334,75400.0
2011-01-24 14:55:00,26.81,26.83,26.81,26.83,75600.0,17.0334,17.0461,17.0334,17.0461,75600.0
2011-01-24 15:00:00,26.82,26.83,26.79,26.83,112100.0,17.0398,17.0461,17.0207,17.0461,112100.0
2011-01-24 15:05:00,26.82,26.83,26.77,26.78,162300.0,17.0398,17.0461,17.008,17.0144,162300.0
2011-01-24 15:10:00,26.78,26.8,26.75,26.75,102400.0,17.0144,17.0271,16.9953,16.9953,102400.0
2011-01-24 15:15:00,26.75,26.77,26.72,26.76,141300.0,16.9953,17.008,16.9762,17.0017,141300.0
2011-01-24 15:20:00,26.76,26.78,26.74,26.77,101000.0,17.0017,17.0144,16.9889,17.008,101000.0
2011-01-24 15:25:00,26.77,26.79,26.75,26.77,192300.0,17.008,17.0207,16.9953,17.008,192300.0
2011-01-24 15:30:00,26.76,26.81,26.76,26.79,148700.0,17.0017,17.0334,17.0017,17.0207,148700.0
2011-01-24 15:35:00,26.79,26.84,26.78,26.84,168500.0,17.0207,17.0525,17.0144,17.0525,168500.0
2011-01-24 15:40:00,26.84,26.88,26.83,26.88,147600.0,17.0525,17.0779,17.0461,17.0779,147600.0
2011-01-24 15:45:00,26.88,26.9,26.84,26.88,362700.0,17.0779,17.0906,17.0525,17.0779,362700.0
2011-01-24 15:50:00,26.88,26.88,26.81,26.83,440800.0,17.0779,17.0779,17.0334,17.0461,440800.0
2011-01-24 15:55:00,26.83,26.87,26.82,26.85,516500.0,17.0461,17.0715,17.0398,17.0588,516500.0
2011-01-25 09:30:00,26.75,26.83,26.71,26.74,122400.0,16.9953,17.0461,16.9699,16.9889,122400.0
2011-01-25 09:35:00,26.75,26.78,26.65,26.72,191400.0,16.9953,17.0144,16.9318,16.9762,191400.0
2011-01-25 09:40:00,26.72,26.82,26.7,26.74,223600.0,16.9762,17.0398,16.9635,16.9889,223600.0
2011-01-25 09:45:00,26.74,26.86,26.73,26.85,152200.0,16.9889,17.0652,16.9826,17.0588,152200.0
2011-01-25 09:50:00,26.85,26.86,26.82,26.84,159600.0,17.0588,17.0652,17.0398,17.0525,159600.0
2011-01-25 09:55:00,26.83,26.87,26.79,26.87,104300.0,17.0461,17.0715,17.0207,17.0715,104300.0
2011-01-25 10:00:00,26.87,26.9,26.79,26.82,124800.0,17.0715,17.0906,17.0207,17.0398,124800.0
2011-01-25 10:05:00,26.81,26.86,26.77,26.85,128200.0,17.0334,17.0652,17.008,17.0588,128200.0
2011-01-25 10:10:00,26.85,26.87,26.81,26.82,169300.0,17.0588,17.0715,17.0334,17.0398,169300.0
2011-01-25 10:15:00,26.81,26.83,26.73,26.75,212500.0,17.0334,17.0461,16.9826,16.9953,212500.0
2011-01-25 10:20:00,26.75,26.8,26.74,26.77,121700.0,16.9953,17.0271,16.9889,17.008,121700.0
2011-01-25 10:25:00,26.76,26.81,26.76,26.78,50500.0,17.0017,17.0334,17.0017,17.0144,50500.0
2011-01-25 10:30:00,26.79,26.86,26.78,26.84,103400.0,17.0207,17.0652,17.0144,17.0525,103400.0
2011-01-25 10:35:00,26.84,26.85,26.75,26.76,64700.0,17.0525,17.0588,16.9953,17.0017,64700.0
2011-01-25 10:40:00,26.76,26.81,26.76,26.76,46300.0,17.0017,17.0334,17.0017,17.0017,46300.0
2011-01-25 10:45:00,26.76,26.82,26.75,26.81,69500.0,17.0017,17.0398,16.9953,17.0334,69500.0
2011-01-25 10:50:00,26.81,26.91,26.81,26.85,163800.0,17.0334,17.097,17.0334,17.0588,163800.0
2011-01-25 10:55:00,26.86,26.9,26.86,26.89,75300.0,17.0652,17.0906,17.0652,17.0842,75300.0
2011-01-25 11:00:00,26.9,26.9,26.81,26.81,41400.0,17.0906,17.0906,17.0334,17.0334,41400.0
2011-01-25 11:05:00,26.81,26.83,26.77,26.77,106200.0,17.0334,17.0461,17.008,17.008,106200.0
2011-01-25 11:10:00,26.77,26.77,26.63,26.64,271600.0,17.008,17.008,16.9191,16.9254,271600.0
2011-01-25 11:15:00,26.65,26.67,26.6,26.64,113500.0,16.9318,16.9445,16.9,16.9254,113500.0
2011-01-25 11:20:00,26.65,26.66,26.56,26.59,131800.0,16.9318,16.9381,16.8746,16.8936,131800.0
2011-01-25 11:25:00,26.59,26.64,26.57,26.59,69400.0,16.8936,16.9254,16.8809,16.8936,69400.0
2011-01-25 11:30:00,26.59,26.64,26.55,26.61,109200.0,16.8936,16.9254,16.8682,16.9064,109200.0
2011-01-25 11:35:00,26.61,26.65,26.59,26.65,80900.0,16.9064,16.9318,16.8936,16.9318,80900.0
2011-01-25 11:40:00,26.65,26.72,26.64,26.68,120000.0,16.9318,16.9762,16.9254,16.9508,120000.0
2011-01-25 11:45:00,26.69,26.69,26.55,26.55,81500.0,16.9572,16.9572,16.8682,16.8682,81500.0
2011-01-25 11:50:00,26.55,26.65,26.55,26.63,90400.0,16.8682,16.9318,16.8682,16.9191,90400.0
2011-01-25 11:55:00,26.63,26.64,26.58,26.6,68000.0,16.9191,16.9254,16.8873,16.9,68000.0
2011-01-25 12:00:00,26.6,26.64,26.58,26.62,67200.0,16.9,16.9254,16.8873,16.9127,67200.0
2011-01-25 12:05:00,26.62,26.66,26.61,26.65,84900.0,16.9127,16.9381,16.9064,16.9318,84900.0
2011-01-25 12:10:00,26.65,26.71,26.65,26.69,150000.0,16.9318,16.9699,16.9318,16.9572,150000.0
2011-01-25 12:15:00,26.69,26.72,26.69,26.7,106100.0,16.9572,16.9762,16.9572,16.9635,106100.0
2011-01-25 12:20:00,26.7,26.76,26.7,26.75,92600.0,16.9635,17.0017,16.9635,16.9953,92600.0
2011-01-25 12:25:00,26.76,26.79,26.73,26.73,46300.0,17.0017,17.0207,16.9826,16.9826,46300.0
2011-01-25 12:30:00,26.73,26.74,26.66,26.66,95100.0,16.9826,16.9889,16.9381,16.9381,95100.0
2011-01-25 12:35:00,26.67,26.67,26.6,26.63,134300.0,16.9445,16.9445,16.9,16.9191,134300.0
2011-01-25 12:40:00,26.63,26.68,26.63,26.67,58800.0,16.9191,16.9508,16.9191,16.9445,58800.0
2011-01-25 12:45:00,26.67,26.67,26.61,26.62,37400.0,16.9445,16.9445,16.9064,16.9127,37400.0
2011-01-25 12:50:00,26.62,26.66,26.61,26.62,37600.0,16.9127,16.9381,16.9064,16.9127,37600.0
2011-01-25 12:55:00,26.62,26.62,26.58,26.6,45500.0,16.9127,16.9127,16.8873,16.9,45500.0
2011-01-25 13:00:00,26.6,26.6,26.56,26.56,56900.0,16.9,16.9,16.8746,16.8746,56900.0
2011-01-25 13:05:00,26.57,26.57,26.54,26.55,90600.0,16.8809,16.8809,16.8619,16.8682,90600.0
2011-01-25 13:10:00,26.56,26.56,26.53,26.54,80300.0,16.8746,16.8746,16.8555,16.8619,80300.0
2011-01-25 13:15:00,26.53,26.54,26.51,26.51,64500.0,16.8555,16.8619,16.8428,16.8428,64500.0
2011-01-25 13:20:00,26.51,26.52,26.48,26.49,212300.0,16.8428,16.8492,16.8238,16.8301,212300.0
2011-01-25 13:25:00,26.49,26.51,26.46,26.5,148500.0,16.8301,16.8428,16.8111,16.8365,148500.0
2011-01-25 13:30:00,26.51,26.53,26.5,26.51,41400.0,16.8428,16.8555,16.8365,16.8428,41400.0
2011-01-25 13:35:00,26.51,26.52,26.48,26.48,99200.0,16.8428,16.8492,16.8238,16.8238,99200.0
2011-01-25 13:40:00,26.49,26.5,26.47,26.48,75400.0,16.8301,16.8365,16.8174,16.8238,75400.0
2011-01-25 13:45:00,26.49,26.53,26.48,26.52,67500.0,16.8301,16.8555,16.8238,16.8492,67500.0
2011-01-25 13:50:00,26.51,26.56,26.51,26.55,31800.0,16.8428,16.8746,16.8428,16.8682,31800.0
2011-01-25 13:55:00,26.55,26.57,26.54,26.55,67200.0,16.8682,16.8809,16.8619,16.8682,67200.0
2011-01-25 14:00:00,26.55,26.55,26.47,26.49,87100.0,16.8682,16.8682,16.8174,16.8301,87100.0
2011-01-25 14:05:00,26.48,26.49,26.45,26.45,134700.0,16.8238,16.8301,16.8047,16.8047,134700.0
2011-01-25 14:10:00,26.45,26.47,26.38,26.4,238800.0,16.8047,16.8174,16.7602,16.7729,238800.0
2011-01-25 14:15:00,26.4,26.42,26.36,26.4,135300.0,16.7729,16.7856,16.7475,16.7729,135300.0
2011-01-25 14:20:00,26.41,26.45,26.33,26.34,162700.0,16.7793,16.8047,16.7285,16.7348,162700.0
2011-01-25 14:25:00,26.35,26.36,26.3,26.34,222900.0,16.7412,16.7475,16.7094,16.7348,222900.0
2011-01-25 14:30:00,26.35,26.35,26.33,26.34,143200.0,16.7412,16.7412,16.7285,16.7348,143200.0
2011-01-25 14:35:00,26.34,26.37,26.31,26.36,153800.0,16.7348,16.7539,16.7158,16.7475,153800.0
2011-01-25 14:40:00,26.36,26.39,26.33,26.37,81900.0,16.7475,16.7666,16.7285,16.7539,81900.0
2011-01-25 14:45:00,26.37,26.42,26.36,26.37,108100.0,16.7539,16.7856,16.7475,16.7539,108100.0
2011-01-25 14:50:00,26.37,26.41,26.35,26.41,141400.0,16.7539,16.7793,16.7412,16.7793,141400.0
2011-01-25 14:55:00,26.41,26.46,26.4,26.44,141100.0,16.7793,16.8111,16.7729,16.7983,141100.0
2011-01-25 15:00:00,26.44,26.49,26.42,26.48,148500.0,16.7983,16.8301,16.7856,16.8238,148500.0
2011-01-25 15:05:00,26.48,26.53,26.47,26.5,153700.0,16.8238,16.8555,16.8174,16.8365,153700.0
2011-01-25 15:10:00,26.5,26.54,26.48,26.53,86600.0,16.8365,16.8619,16.8238,16.8555,86600.0
2011-01-25 15:15:00,26.54,26.59,26.53,26.56,119600.0,16.8619,16.8936,16.8555,16.8746,119600.0
2011-01-25 15:20:00,26.57,26.63,26.55,26.62,196100.0,16.8809,16.9191,16.8682,16.9127,196100.0
2011-01-25 15:25:00,26.62,26.68,26.61,26.66,138400.0,16.9127,16.9508,16.9064,16.9381,138400.0
2011-01-25 15:30:00,26.66,26.67,26.63,26.63,198500.0,16.9381,16.9445,16.9191,16.9191,198500.0
2011-01-25 15:35:00,26.63,26.67,26.62,26.66,203400.0,16.9191,16.9445,16.9127,16.9381,203400.0
2011-01-25 15:40:00,26.66,26.73,26.65,26.73,119200.0,16.9381,16.9826,16.9318,16.9826,119200.0
2011-01-25 15:45:00,26.73,26.76,26.72,26.74,394200.0,16.9826,17.0017,16.9762,16.9889,394200.0
2011-01-25 15:50:00,26.74,26.75,26.71,26.75,216100.0,16.9889,16.9953,16.9699,16.9953,216100.0
2011-01-25 15:55:00,26.75,26.79,26.74,26.76,473400.0,16.9953,17.0207,16.9889,17.0017,473400.0
2011-01-26 09:30:00,26.8,26.9,26.79,26.86,207800.0,17.0271,17.0906,17.0207,17.0652,207800.0
2011-01-26 09:35:00,26.87,26.9,26.81,26.82,368600.0,17.0715,17.0906,17.0334,17.0398,368600.0
2011-01-26 09:40:00,26.81,26.82,26.7,26.75,158500.0,17.0334,17.0398,16.9635,16.9953,158500.0
2011-01-26 09:45:00,26.75,26.76,26.7,26.73,52000.0,16.9953,17.0017,16.9635,16.9826,52000.0
2011-01-26 09:50:00,26.72,26.8,26.7,26.8,116100.0,16.9762,17.0271,16.9635,17.0271,116100.0
2011-01-26 09:55:00,26.8,26.84,26.78,26.83,188700.0,17.0271,17.0525,17.0144,17.0461,188700.0
2011-01-26 10:00:00,26.84,26.92,26.81,26.92,169700.0,17.0525,17.1033,17.0334,17.1033,169700.0
2011-01-26 10:05:00,26.92,26.96,26.88,26.96,141700.0,17.1033,17.1287,17.0779,17.1287,141700.0
2011-01-26 10:10:00,26.96,27.0,26.92,27.0,235900.0,17.1287,17.1541,17.1033,17.1541,235900.0
2011-01-26 10:15:00,26.99,27.0,26.93,26.98,122000.0,17.1478,17.1541,17.1097,17.1414,122000.0
2011-01-26 10:20:00,26.99,27.01,26.94,26.98,101400.0,17.1478,17.1605,17.116,17.1414,101400.0
2011-01-26 10:25:00,26.98,26.99,26.9,26.95,91700.0,17.1414,17.1478,17.0906,17.1224,91700.0
2011-01-26 10:30:00,26.95,26.95,26.89,26.93,284700.0,17.1224,17.1224,17.0842,17.1097,284700.0
2011-01-26 10:35:00,26.91,26.95,26.91,26.92,124200.0,17.097,17.1224,17.097,17.1033,124200.0
2011-01-26 10:40:00,26.93,27.0,26.92,27.0,143900.0,17.1097,17.1541,17.1033,17.1541,143900.0
2011-01-26 10:45:00,26.99,27.0,26.97,26.97,153700.0,17.1478,17.1541,17.1351,17.1351,153700.0
2011-01-26 10:50:00,26.97,26.98,26.94,26.94,87100.0,17.1351,17.1414,17.116,17.116,87100.0
2011-01-26 10:55:00,26.93,26.93,26.86,26.89,47500.0,17.1097,17.1097,17.0652,17.0842,47500.0
2011-01-26 11:00:00,26.88,26.91,26.85,26.9,66500.0,17.0779,17.097,17.0588,17.0906,66500.0
2011-01-26 11:05:00,26.89,26.89,26.86,26.87,33500.0,17.0842,17.0842,17.0652,17.0715,33500.0
2011-01-26 11:10:00,26.86,26.89,26.84,26.89,43500.0,17.0652,17.0842,17.0525,17.0842,43500.0
2011-01-26 11:15:00,26.88,26.9,26.82,26.85,41800.0,17.0779,17.0906,17.0398,17.0588,41800.0
2011-01-26 11:20:00,26.85,26.85,26.77,26.79,93300.0,17.0588,17.0588,17.008,17.0207,93300.0
2011-01-26 11:25:00,26.79,26.8,26.76,26.77,33500.0,17.0207,17.0271,17.0017,17.008,33500.0
2011-01-26 11:30:00,26.78,26.83,26.78,26.81,88600.0,17.0144,17.0461,17.0144,17.0334,88600.0
2011-01-26 11:35:00,26.82,26.85,26.8,26.81,98300.0,17.0398,17.0588,17.0271,17.0334,98300.0
2011-01-26 11:40:00,26.8,26.86,26.8,26.82,104500.0,17.0271,17.0652,17.0271,17.0398,104500.0
2011-01-26 11:45:00,26.82,26.82,26.8,26.81,32400.0,17.0398,17.0398,17.0271,17.0334,32400.0
2011-01-26 11:50:00,26.81,26.83,26.77,26.83,107700.0,17.0334,17.0461,17.008,17.0461,107700.0
2011-01-26 11:55:00,26.83,26.85,26.77,26.77,158400.0,17.0461,17.0588,17.008,17.008,158400.0
2011-01-26 12:00:00,26.77,26.79,26.75,26.76,57900.0,17.008,17.0207,16.9953,17.0017,57900.0
2011-01-26 12:05:00,26.76,26.83,26.76,26.82,26800.0,17.0017,17.0461,17.0017,17.0398,26800.0
2011-01-26 12:10:00,26.82,26.83,26.81,26.82,37400.0,17.0398,17.0461,17.0334,17.0398,37400.0
2011-01-26 12:15:00,26.81,26.82,26.76,26.77,33200.0,17.0334,17.0398,17.0017,17.008,33200.0
2011-01-26 12:20:00,26.76,26.78,26.76,26.77,30900.0,17.0017,17.0144,17.0017,17.008,30900.0
2011-01-26 12:25:00,26.78,26.79,26.76,26.79,39500.0,17.0144,17.0207,17.0017,17.0207,39500.0
2011-01-26 12:30:00,26.78,26.82,26.78,26.79,63200.0,17.0144,17.0398,17.0144,17.0207,63200.0
2011-01-26 12:35:00,26.79,26.79,26.76,26.76,45000.0,17.0207,17.0207,17.0017,17.0017,45000.0
2011-01-26 12:40:00,26.76,26.78,26.76,26.78,42800.0,17.0017,17.0144,17.0017,17.0144,42800.0
2011-01-26 12:45:00,26.77,26.79,26.75,26.79,37000.0,17.008,17.0207,16.9953,17.0207,37000.0
2011-01-26 12:50:00,26.79,26.79,26.75,26.77,35400.0,17.0207,17.0207,16.9953,17.008,35400.0
2011-01-26 12:55:00,26.77,26.78,26.76,26.76,34000.0,17.008,17.0144,17.0017,17.0017,34000.0
2011-01-26 13:00:00,26.77,26.81,26.76,26.81,52400.0,17.008,17.0334,17.0017,17.0334,52400.0
2011-01-26 13:05:00,26.8,26.81,26.76,26.76,36500.0,17.0271,17.0334,17.0017,17.0017,36500.0
2011-01-26 13:10:00,26.76,26.78,26.75,26.76,30500.0,17.0017,17.0144,16.9953,17.0017,30500.0
2011-01-26 13:15:00,26.75,26.77,26.75,26.76,38200.0,16.9953,17.008,16.9953,17.0017,38200.0
2011-01-26 13:20:00,26.76,26.78,26.74,26.76,53500.0,17.0017,17.0144,16.9889,17.0017,53500.0
2011-01-26 13:25:00,26.76,26.78,26.75,26.77,34600.0,17.0017,17.0144,16.9953,17.008,34600.0
2011-01-26 13:30:00,26.77,26.78,26.75,26.77,51300.0,17.008,17.0144,16.9953,17.008,51300.0
2011-01-26 13:35:00,26.77,26.77,26.72,26.75,49500.0,17.008,17.008,16.9762,16.9953,49500.0
2011-01-26 13:40:00,26.75,26.76,26.72,26.72,93300.0,16.9953,17.0017,16.9762,16.9762,93300.0
2011-01-26 13:45:00,26.72,26.73,26.7,26.7,48300.0,16.9762,16.9826,16.9635,16.9635,48300.0
2011-01-26 13:50:00,26.71,26.74,26.7,26.72,73700.0,16.9699,16.9889,16.9635,16.9762,73700.0
2011-01-26 13:55:00,26.71,26.72,26.69,26.69,58400.0,16.9699,16.9762,16.9572,16.9572,58400.0
2011-01-26 14:00:00,26.69,26.71,26.67,26.69,96400.0,16.9572,16.9699,16.9445,16.9572,96400.0
2011-01-26 14:05:00,26.68,26.7,26.68,26.69,23000.0,16.9508,16.9635,16.9508,16.9572,23000.0
2011-01-26 14:10:00,26.7,26.74,26.67,26.67,108800.0,16.9635,16.9889,16.9445,16.9445,108800.0
2011-01-26 14:15:00,26.67,26.76,26.64,26.71,81800.0,16.9445,17.0017,16.9254,16.9699,81800.0
2011-01-26 14:20:00,26.71,26.72,26.63,26.66,93600.0,16.9699,16.9762,16.9191,16.9381,93600.0
2011-01-26 14:25:00,26.67,26.74,26.63,26.66,152600.0,16.9445,16.9889,16.9191,16.9381,152600.0
2011-01-26 14:30:00,26.65,26.71,26.65,26.7,137800.0,16.9318,16.9699,16.9318,16.9635,137800.0
2011-01-26 14:35:00,26.7,26.75,26.69,26.72,118300.0,16.9635,16.9953,16.9572,16.9762,118300.0
2011-01-26 14:40:00,26.72,26.76,26.7,26.75,139500.0,16.9762,17.0017,16.9635,16.9953,139500.0
2011-01-26 14:45:00,26.76,26.78,26.7,26.74,114800.0,17.0017,17.0144,16.9635,16.9889,114800.0
2011-01-26 14:50:00,26.74,26.74,26.7,26.71,127900.0,16.9889,16.9889,16.9635,16.9699,127900.0
2011-01-26 14:55:00,26.71,26.74,26.65,26.72,168500.0,16.9699,16.9889,16.9318,16.9762,168500.0
2011-01-26 15:00:00,26.71,26.72,26.67,26.7,111900.0,16.9699,16.9762,16.9445,16.9635,111900.0
2011-01-26 15:05:00,26.7,26.72,26.65,26.67,84400.0,16.9635,16.9762,16.9318,16.9445,84400.0
2011-01-26 15:10:00,26.67,26.71,26.66,26.69,98600.0,16.9445,16.9699,16.9381,16.9572,98600.0
2011-01-26 15:15:00,26.69,26.7,26.62,26.63,91900.0,16.9572,16.9635,16.9127,16.9191,91900.0
2011-01-26 15:20:00,26.63,26.66,26.62,26.63,119900.0,16.9191,16.9381,16.9127,16.9191,119900.0
2011-01-26 15:25:00,26.62,26.63,26.62,26.63,99200.0,16.9127,16.9191,16.9127,16.9191,99200.0
2011-01-26 15:30:00,26.63,26.65,26.62,26.63,135100.0,16.9191,16.9318,16.9127,16.9191,135100.0
2011-01-26 15:35:00,26.63,26.64,26.6,26.63,151800.0,16.9191,16.9254,16.9,16.9191,151800.0
2011-01-26 15:40:00,26.63,26.66,26.63,26.63,154800.0,16.9191,16.9381,16.9191,16.9191,154800.0
2011-01-26 15:45:00,26.64,26.7,26.63,26.68,272400.0,16.9254,16.9635,16.9191,16.9508,272400.0
2011-01-26 15:50:00,26.68,26.71,26.66,26.69,247300.0,16.9508,16.9699,16.9381,16.9572,247300.0
2011-01-26 15:55:00,26.68,26.68,26.6,26.61,384400.0,16.9508,16.9508,16.9,16.9064,384400.0
2011-01-27 09:30:00,26.59,26.59,26.45,26.51,194400.0,16.8936,16.8936,16.8047,16.8428,194400.0
2011-01-27 09:35:00,26.51,26.56,26.43,26.43,160100.0,16.8428,16.8746,16.792,16.792,160100.0
2011-01-27 09:40:00,26.43,26.54,26.38,26.49,231800.0,16.792,16.8619,16.7602,16.8301,231800.0
2011-01-27 09:45:00,26.49,26.54,26.48,26.53,113200.0,16.8301,16.8619,16.8238,16.8555,113200.0
2011-01-27 09:50:00,26.54,26.65,26.54,26.63,69200.0,16.8619,16.9318,16.8619,16.9191,69200.0
2011-01-27 09:55:00,26.65,26.68,26.63,26.66,44400.0,16.9318,16.9508,16.9191,16.9381,44400.0
2011-01-27 10:00:00,26.66,26.74,26.66,26.73,149200.0,16.9381,16.9889,16.9381,16.9826,149200.0
2011-01-27 10:05:00,26.74,26.74,26.71,26.72,78600.0,16.9889,16.9889,16.9699,16.9762,78600.0
2011-01-27 10:10:00,26.72,26.75,26.71,26.73,126800.0,16.9762,16.9953,16.9699,16.9826,126800.0
2011-01-27 10:15:00,26.72,26.77,26.71,26.75,100000.0,16.9762,17.008,16.9699,16.9953,100000.0
2011-01-27 10:20:00,26.75,26.77,26.7,26.7,155200.0,16.9953,17.008,16.9635,16.9635,155200.0
2011-01-27 10:25:00,26.7,26.78,26.7,26.76,107100.0,16.9635,17.0144,16.9635,17.0017,107100.0
2011-01-27 10:30:00,26.76,26.89,26.76,26.83,231100.0,17.0017,17.0842,17.0017,17.0461,231100.0
2011-01-27 10:35:00,26.83,26.89,26.82,26.84,87800.0,17.0461,17.0842,17.0398,17.0525,87800.0
2011-01-27 10:40:00,26.84,26.87,26.78,26.83,330700.0,17.0525,17.0715,17.0144,17.0461,330700.0
2011-01-27 10:45:00,26.83,26.87,26.82,26.83,90600.0,17.0461,17.0715,17.0398,17.0461,90600.0
2011-01-27 10:50:00,26.83,26.84,26.78,26.79,35400.0,17.0461,17.0525,17.0144,17.0207,35400.0
2011-01-27 10:55:00,26.78,26.84,26.77,26.82,91400.0,17.0144,17.0525,17.008,17.0398,91400.0
2011-01-27 11:00:00,26.82,26.83,26.73,26.75,253600.0,17.0398,17.0461,16.9826,16.9953,253600.0
2011-01-27 11:05:00,26.75,26.75,26.7,26.7,88800.0,16.9953,16.9953,16.9635,16.9635,88800.0
2011-01-27 11:10:00,26.71,26.73,26.69,26.7,93600.0,16.9699,16.9826,16.9572,16.9635,93600.0
2011-01-27 11:15:00,26.7,26.71,26.65,26.67,136000.0,16.9635,16.9699,16.9318,16.9445,136000.0
2011-01-27 11:20:00,26.67,26.72,26.67,26.7,112300.0,16.9445,16.9762,16.9445,16.9635,112300.0
2011-01-27 11:25:00,26.69,26.71,26.66,26.7,161300.0,16.9572,16.9699,16.9381,16.9635,161300.0
2011-01-27 11:30:00,26.71,26.75,26.68,26.68,63200.0,16.9699,16.9953,16.9508,16.9508,63200.0
2011-01-27 11:35:00,26.68,26.78,26.68,26.78,93000.0,16.9508,17.0144,16.9508,17.0144,93000.0
2011-01-27 11:40:00,26.78,26.78,26.73,26.77,125200.0,17.0144,17.0144,16.9826,17.008,125200.0
2011-01-27 11:45:00,26.77,26.78,26.75,26.77,43800.0,17.008,17.0144,16.9953,17.008,43800.0
2011-01-27 11:50:00,26.77,26.77,26.73,26.77,84700.0,17.008,17.008,16.9826,17.008,84700.0
2011-01-27 11:55:00,26.77,26.8,26.75,26.79,88700.0,17.008,17.0271,16.9953,17.0207,88700.0
2011-01-27 12:00:00,26.78,26.8,26.77,26.78,69700.0,17.0144,17.0271,17.008,17.0144,69700.0
2011-01-27 12:05:00,26.78,26.79,26.74,26.77,72400.0,17.0144,17.0207,16.9889,17.008,72400.0
2011-01-27 12:10:00,26.78,26.81,26.78,26.81,80500.0,17.0144,17.0334,17.0144,17.0334,80500.0
2011-01-27 12:15:00,26.8,26.81,26.79,26.8,45600.0,17.0271,17.0334,17.0207,17.0271,45600.0
2011-01-27 12:20:00,26.81,26.81,26.77,26.77,41900.0,17.0334,17.0334,17.008,17.008,41900.0
2011-01-27 12:25:00,26.78,26.78,26.74,26.74,63700.0,17.0144,17.0144,16.9889,16.9889,63700.0
2011-01-27 12:30:00,26.74,26.75,26.71,26.74,93200.0,16.9889,16.9953,16.9699,16.9889,93200.0
2011-01-27 12:35:00,26.75,26.75,26.71,26.73,61200.0,16.9953,16.9953,16.9699,16.9826,61200.0
2011-01-27 12:40:00,26.73,26.77,26.71,26.77,79600.0,16.9826,17.008,16.9699,17.008,79600.0
2011-01-27 12:45:00,26.77,26.78,26.77,26.78,22100.0,17.008,17.0144,17.008,17.0144,22100.0
2011-01-27 12:50:00,26.78,26.83,26.77,26.83,161300.0,17.0144,17.0461,17.008,17.0461,161300.0
2011-01-27 12:55:00,26.83,26.84,26.82,26.84,34900.0,17.0461,17.0525,17.0398,17.0525,34900.0
2011-01-27 13:00:00,26.83,26.87,26.83,26.86,233600.0,17.0461,17.0715,17.0461,17.0652,233600.0
2011-01-27 13:05:00,26.86,26.87,26.86,26.87,15300.0,17.0652,17.0715,17.0652,17.0715,15300.0
2011-01-27 13:10:00,26.87,26.87,26.82,26.83,174200.0,17.0715,17.0715,17.0398,17.0461,174200.0
2011-01-27 13:15:00,26.83,26.88,26.83,26.88,109800.0,17.0461,17.0779,17.0461,17.0779,109800.0
2011-01-27 13:20:00,26.88,26.88,26.86,26.87,43300.0,17.0779,17.0779,17.0652,17.0715,43300.0
2011-01-27 13:25:00,26.88,26.88,26.87,26.88,15800.0,17.0779,17.0779,17.0715,17.0779,15800.0
2011-01-27 13:30:00,26.88,26.88,26.87,26.88,42900.0,17.0779,17.0779,17.0715,17.0779,42900.0
2011-01-27 13:35:00,26.87,26.88,26.87,26.88,42700.0,17.0715,17.0779,17.0715,17.0779,42700.0
2011-01-27 13:40:00,26.88,26.88,26.87,26.87,32800.0,17.0779,17.0779,17.0715,17.0715,32800.0
2011-01-27 13:45:00,26.88,26.88,26.87,26.87,34300.0,17.0779,17.0779,17.0715,17.0715,34300.0
2011-01-27 13:50:00,26.87,26.88,26.87,26.88,34500.0,17.0715,17.0779,17.0715,17.0779,34500.0
2011-01-27 13:55:00,26.88,26.91,26.87,26.9,96200.0,17.0779,17.097,17.0715,17.0906,96200.0
2011-01-27 14:00:00,26.91,26.91,26.89,26.9,184700.0,17.097,17.097,17.0842,17.0906,184700.0
2011-01-27 14:05:00,26.9,26.91,26.89,26.9,38800.0,17.0906,17.097,17.0842,17.0906,38800.0
2011-01-27 14:10:00,26.91,26.91,26.89,26.9,94500.0,17.097,17.097,17.0842,17.0906,94500.0
2011-01-27 14:15:00,26.89,26.9,26.89,26.89,32100.0,17.0842,17.0906,17.0842,17.0842,32100.0
2011-01-27 14:20:00,26.9,26.9,26.89,26.9,41400.0,17.0906,17.0906,17.0842,17.0906,41400.0
2011-01-27 14:25:00,26.89,26.92,26.89,26.9,219300.0,17.0842,17.1033,17.0842,17.0906,219300.0
2011-01-27 14:30:00,26.91,26.92,26.9,26.9,129600.0,17.097,17.1033,17.0906,17.0906,129600.0
2011-01-27 14:35:00,26.9,26.96,26.89,26.92,118100.0,17.0906,17.1287,17.0842,17.1033,118100.0
2011-01-27 14:40:00,26.93,26.96,26.91,26.93,104200.0,17.1097,17.1287,17.097,17.1097,104200.0
2011-01-27 14:45:00,26.93,26.94,26.91,26.92,82700.0,17.1097,17.116,17.097,17.1033,82700.0
2011-01-27 14:50:00,26.92,26.93,26.92,26.93,71000.0,17.1033,17.1097,17.1033,17.1097,71000.0
2011-01-27 14:55:00,26.93,26.96,26.92,26.96,173400.0,17.1097,17.1287,17.1033,17.1287,173400.0
2011-01-27 15:00:00,26.95,26.96,26.94,26.94,118000.0,17.1224,17.1287,17.116,17.116,118000.0
2011-01-27 15:05:00,26.94,26.96,26.93,26.95,84900.0,17.116,17.1287,17.1097,17.1224,84900.0
2011-01-27 15:10:00,26.96,26.96,26.93,26.93,145300.0,17.1287,17.1287,17.1097,17.1097,145300.0
2011-01-27 15:15:00,26.93,26.95,26.93,26.94,67200.0,17.1097,17.1224,17.1097,17.116,67200.0
2011-01-27 15:20:00,26.95,26.95,26.93,26.94,66800.0,17.1224,17.1224,17.1097,17.116,66800.0
2011-01-27 15:25:00,26.93,26.94,26.93,26.94,65700.0,17.1097,17.116,17.1097,17.116,65700.0
2011-01-27 15:30:00,26.94,26.96,26.92,26.93,172800.0,17.116,17.1287,17.1033,17.1097,172800.0
2011-01-27 15:35:00,26.92,26.94,26.92,26.92,149900.0,17.1033,17.116,17.1033,17.1033,149900.0
2011-01-27 15:40:00,26.93,26.95,26.92,26.93,231000.0,17.1097,17.1224,17.1033,17.1097,231000.0
2011-01-27 15:45:00,26.93,26.95,26.92,26.93,207500.0,17.1097,17.1224,17.1033,17.1097,207500.0
2011-01-27 15:50:00,26.94,26.95,26.91,26.94,407900.0,17.116,17.1224,17.097,17.116,407900.0
2011-01-27 15:55:00,26.94,26.96,26.93,26.96,433600.0,17.116,17.1287,17.1097,17.1287,433600.0
2011-01-28 09:30:00,26.96,27.14,26.94,27.11,249100.0,17.1287,17.2431,17.116,17.224,249100.0
2011-01-28 09:35:00,27.11,27.17,27.09,27.17,243900.0,17.224,17.2621,17.2113,17.2621,243900.0
2011-01-28 09:40:00,27.16,27.22,27.13,27.15,380000.0,17.2558,17.2939,17.2367,17.2494,380000.0
2011-01-28 09:45:00,27.15,27.25,27.15,27.25,317600.0,17.2494,17.313,17.2494,17.313,317600.0
2011-01-28 09:50:00,27.25,27.27,27.21,27.25,256300.0,17.313,17.3257,17.2876,17.313,256300.0
2011-01-28 09:55:00,27.25,27.28,27.18,27.23,294000.0,17.313,17.332,17.2685,17.3003,294000.0
2011-01-28 10:00:00,27.23,27.24,27.15,27.15,263200.0,17.3003,17.3066,17.2494,17.2494,263200.0
2011-01-28 10:05:00,27.15,27.19,27.09,27.15,333000.0,17.2494,17.2748,17.2113,17.2494,333000.0
2011-01-28 10:10:00,27.16,27.21,27.14,27.21,187400.0,17.2558,17.2876,17.2431,17.2876,187400.0
2011-01-28 10:15:00,27.21,27.24,27.19,27.19,201400.0,17.2876,17.3066,17.2748,17.2748,201400.0
2011-01-28 10:20:00,27.2,27.22,27.15,27.17,303500.0,17.2812,17.2939,17.2494,17.2621,303500.0
2011-01-28 10:25:00,27.17,27.19,27.1,27.1,194400.0,17.2621,17.2748,17.2177,17.2177,194400.0
2011-01-28 10:30:00,27.1,27.16,27.06,27.09,346000.0,17.2177,17.2558,17.1923,17.2113,346000.0
2011-01-28 10:35:00,27.09,27.16,27.09,27.14,183300.0,17.2113,17.2558,17.2113,17.2431,183300.0
2011-01-28 10:40:00,27.15,27.15,27.08,27.14,158900.0,17.2494,17.2494,17.205,17.2431,158900.0
2011-01-28 10:45:00,27.14,27.14,27.01,27.05,328400.0,17.2431,17.2431,17.1605,17.1859,328400.0
2011-01-28 10:50:00,27.05,27.05,26.99,27.05,203200.0,17.1859,17.1859,17.1478,17.1859,203200.0
2011-01-28 10:55:00,27.05,27.06,27.02,27.03,167200.0,17.1859,17.1923,17.1668,17.1732,167200.0
2011-01-28 11:00:00,27.03,27.05,26.99,27.05,147300.0,17.1732,17.1859,17.1478,17.1859,147300.0
2011-01-28 11:05:00,27.05,27.06,27.0,27.06,155900.0,17.1859,17.1923,17.1541,17.1923,155900.0
2011-01-28 11:10:00,27.05,27.13,27.05,27.11,178700.0,17.1859,17.2367,17.1859,17.224,178700.0
2011-01-28 11:15:00,27.12,27.14,27.04,27.12,178400.0,17.2304,17.2431,17.1795,17.2304,178400.0
2011-01-28 11:20:00,27.12,27.15,27.1,27.11,138700.0,17.2304,17.2494,17.2177,17.224,138700.0
2011-01-28 11:25:00,27.1,27.11,27.06,27.07,105200.0,17.2177,17.224,17.1923,17.1986,105200.0
2011-01-28 11:30:00,27.06,27.09,26.99,27.0,204500.0,17.1923,17.2113,17.1478,17.1541,204500.0
2011-01-28 11:35:00,27.0,27.03,26.97,26.99,178500.0,17.1541,17.1732,17.1351,17.1478,178500.0
2011-01-28 11:40:00,26.99,27.0,26.96,27.0,289100.0,17.1478,17.1541,17.1287,17.1541,289100.0
2011-01-28 11:45:00,26.99,27.05,26.98,27.03,151600.0,17.1478,17.1859,17.1414,17.1732,151600.0
2011-01-28 11:50:00,27.03,27.04,26.93,26.96,238300.0,17.1732,17.1795,17.1097,17.1287,238300.0
2011-01-28 11:55:00,26.95,26.99,26.91,26.93,328000.0,17.1224,17.1478,17.097,17.1097,328000.0
2011-01-28 12:00:00,26.93,26.94,26.85,26.91,181100.0,17.1097,17.116,17.0588,17.097,181100.0
2011-01-28 12:05:00,26.91,26.96,26.89,26.95,233400.0,17.097,17.1287,17.0842,17.1224,233400.0
2011-01-28 12:10:00,26.95,27.02,26.95,26.97,123800.0,17.1224,17.1668,17.1224,17.1351,123800.0
2011-01-28 12:15:00,26.97,27.02,26.96,26.98,99400.0,17.1351,17.1668,17.1287,17.1414,99400.0
2011-01-28 12:20:00,26.98,26.99,26.94,26.97,104400.0,17.1414,17.1478,17.116,17.1351,104400.0
2011-01-28 12:25:00,26.97,27.0,26.93,26.95,79200.0,17.1351,17.1541,17.1097,17.1224,79200.0
2011-01-28 12:30:00,26.95,26.99,26.92,26.97,116200.0,17.1224,17.1478,17.1033,17.1351,116200.0
2011-01-28 12:35:00,26.97,27.03,26.96,27.02,90300.0,17.1351,17.1732,17.1287,17.1668,90300.0
2011-01-28 12:40:00,27.02,27.05,27.02,27.02,206900.0,17.1668,17.1859,17.1668,17.1668,206900.0
2011-01-28 12:45:00,27.02,27.1,27.02,27.09,269000.0,17.1668,17.2177,17.1668,17.2113,269000.0
2011-01-28 12:50:00,27.09,27.1,27.05,27.1,179100.0,17.2113,17.2177,17.1859,17.2177,179100.0
2011-01-28 12:55:00,27.1,27.1,27.05,27.06,97000.0,17.2177,17.2177,17.1859,17.1923,97000.0
2011-01-28 13:00:00,27.06,27.07,27.03,27.04,240700.0,17.1923,17.1986,17.1732,17.1795,240700.0
2011-01-28 13:05:00,27.04,27.05,26.99,27.0,217500.0,17.1795,17.1859,17.1478,17.1541,217500.0
2011-01-28 13:10:00,27.0,27.05,27.0,27.03,85400.0,17.1541,17.1859,17.1541,17.1732,85400.0
2011-01-28 13:15:00,27.02,27.03,26.98,26.99,122400.0,17.1668,17.1732,17.1414,17.1478,122400.0
2011-01-28 13:20:00,26.99,27.0,26.95,26.99,160200.0,17.1478,17.1541,17.1224,17.1478,160200.0
2011-01-28 13:25:00,26.98,26.99,26.93,26.95,202000.0,17.1414,17.1478,17.1097,17.1224,202000.0
2011-01-28 13:30:00,26.95,26.98,26.94,26.96,120400.0,17.1224,17.1414,17.116,17.1287,120400.0
2011-01-28 13:35:00,26.95,26.96,26.9,26.92,172500.0,17.1224,17.1287,17.0906,17.1033,172500.0
2011-01-28 13:40:00,26.92,26.99,26.91,26.97,209400.0,17.1033,17.1478,17.097,17.1351,209400.0
2011-01-28 13:45:00,26.97,27.0,26.96,26.97,112600.0,17.1351,17.1541,17.1287,17.1351,112600.0
2011-01-28 13:50:00,26.98,27.05,26.98,27.05,78600.0,17.1414,17.1859,17.1414,17.1859,78600.0
2011-01-28 13:55:00,27.04,27.1,27.01,27.07,241200.0,17.1795,17.2177,17.1605,17.1986,241200.0
2011-01-28 14:00:00,27.08,27.1,27.05,27.06,170000.0,17.205,17.2177,17.1859,17.1923,170000.0
2011-01-28 14:05:00,27.06,27.07,26.98,27.05,401400.0,17.1923,17.1986,17.1414,17.1859,401400.0
2011-01-28 14:10:00,27.05,27.05,26.97,27.0,132200.0,17.1859,17.1859,17.1351,17.1541,132200.0
2011-01-28 14:15:00,27.0,27.03,26.97,27.01,112500.0,17.1541,17.1732,17.1351,17.1605,112500.0
2011-01-28 14:20:00,27.0,27.02,26.97,26.98,142100.0,17.1541,17.1668,17.1351,17.1414,142100.0
2011-01-28 14:25:00,26.97,27.01,26.96,26.99,77900.0,17.1351,17.1605,17.1287,17.1478,77900.0
2011-01-28 14:30:00,26.99,27.01,26.97,27.0,87300.0,17.1478,17.1605,17.1351,17.1541,87300.0
2011-01-28 14:35:00,27.01,27.06,27.0,27.01,183900.0,17.1605,17.1923,17.1541,17.1605,183900.0
2011-01-28 14:40:00,27.01,27.05,27.01,27.03,119900.0,17.1605,17.1859,17.1605,17.1732,119900.0
2011-01-28 14:45:00,27.03,27.09,27.02,27.07,107900.0,17.1732,17.2113,17.1668,17.1986,107900.0
2011-01-28 14:50:00,27.08,27.08,26.97,26.97,114600.0,17.205,17.205,17.1351,17.1351,114600.0
2011-01-28 14:55:00,26.97,27.0,26.92,27.0,116400.0,17.1351,17.1541,17.1033,17.1541,116400.0
2011-01-28 15:00:00,27.0,27.0,26.96,27.0,147400.0,17.1541,17.1541,17.1287,17.1541,147400.0
2011-01-28 15:05:00,27.0,27.02,26.96,26.96,145000.0,17.1541,17.1668,17.1287,17.1287,145000.0
2011-01-28 15:10:00,26.97,26.97,26.92,26.97,120600.0,17.1351,17.1351,17.1033,17.1351,120600.0
2011-01-28 15:15:00,26.97,26.97,26.9,26.93,148000.0,17.1351,17.1351,17.0906,17.1097,148000.0
2011-01-28 15:20:00,26.92,26.94,26.89,26.94,211500.0,17.1033,17.116,17.0842,17.116,211500.0
2011-01-28 15:25:00,26.94,26.94,26.9,26.92,268700.0,17.116,17.116,17.0906,17.1033,268700.0
2011-01-28 15:30:00,26.92,26.94,26.9,26.92,198500.0,17.1033,17.116,17.0906,17.1033,198500.0
2011-01-28 15:35:00,26.92,26.96,26.9,26.92,336700.0,17.1033,17.1287,17.0906,17.1033,336700.0
2011-01-28 15:40:00,26.93,26.93,26.85,26.93,401100.0,17.1097,17.1097,17.0588,17.1097,401100.0
2011-01-28 15:45:00,26.93,26.93,26.84,26.84,344400.0,17.1097,17.1097,17.0525,17.0525,344400.0
2011-01-28 15:50:00,26.84,26.86,26.83,26.83,283500.0,17.0525,17.0652,17.0461,17.0461,283500.0
2011-01-28 15:55:00,26.83,26.84,26.79,26.81,803200.0,17.0461,17.0525,17.0207,17.0334,803200.0
2011-01-31 09:30:00,26.81,26.82,26.65,26.69,250500.0,17.0334,17.0398,16.9318,16.9572,250500.0
2011-01-31 09:35:00,26.7,26.8,26.63,26.77,177100.0,16.9635,17.0271,16.9191,17.008,177100.0
2011-01-31 09:40:00,26.76,26.81,26.73,26.8,150100.0,17.0017,17.0334,16.9826,17.0271,150100.0
2011-01-31 09:45:00,26.79,26.82,26.7,26.7,175300.0,17.0207,17.0398,16.9635,16.9635,175300.0
2011-01-31 09:50:00,26.7,26.72,26.65,26.68,116900.0,16.9635,16.9762,16.9318,16.9508,116900.0
2011-01-31 09:55:00,26.68,26.71,26.66,26.68,150500.0,16.9508,16.9699,16.9381,16.9508,150500.0
2011-01-31 10:00:00,26.67,26.7,26.65,26.67,133400.0,16.9445,16.9635,16.9318,16.9445,133400.0
2011-01-31 10:05:00,26.66,26.75,26.66,26.69,112300.0,16.9381,16.9953,16.9381,16.9572,112300.0
2011-01-31 10:10:00,26.7,26.74,26.69,26.69,107700.0,16.9635,16.9889,16.9572,16.9572,107700.0
2011-01-31 10:15:00,26.69,26.72,26.66,26.72,126700.0,16.9572,16.9762,16.9381,16.9762,126700.0
2011-01-31 10:20:00,26.72,26.77,26.71,26.76,210000.0,16.9762,17.008,16.9699,17.0017,210000.0
2011-01-31 10:25:00,26.76,26.77,26.73,26.75,56500.0,17.0017,17.008,16.9826,16.9953,56500.0
2011-01-31 10:30:00,26.75,26.8,26.74,26.8,90800.0,16.9953,17.0271,16.9889,17.0271,90800.0
2011-01-31 10:35:00,26.8,26.86,26.78,26.86,68000.0,17.0271,17.0652,17.0144,17.0652,68000.0
2011-01-31 10:40:00,26.86,26.87,26.83,26.85,76300.0,17.0652,17.0715,17.0461,17.0588,76300.0
2011-01-31 10:45:00,26.85,26.86,26.8,26.83,127000.0,17.0588,17.0652,17.0271,17.0461,127000.0
2011-01-31 10:50:00,26.82,26.85,26.81,26.82,64300.0,17.0398,17.0588,17.0334,17.0398,64300.0
2011-01-31 10:55:00,26.82,26.83,26.8,26.83,61400.0,17.0398,17.0461,17.0271,17.0461,61400.0
2011-01-31 11:00:00,26.83,26.87,26.82,26.87,84200.0,17.0461,17.0715,17.0398,17.0715,84200.0
2011-01-31 11:05:00,26.86,26.87,26.83,26.85,44300.0,17.0652,17.0715,17.0461,17.0588,44300.0
2011-01-31 11:10:00,26.85,26.89,26.85,26.86,114200.0,17.0588,17.0842,17.0588,17.0652,114200.0
2011-01-31 11:15:00,26.86,26.88,26.83,26.85,365100.0,17.0652,17.0779,17.0461,17.0588,365100.0
2011-01-31 11:20:00,26.86,26.91,26.85,26.91,68600.0,17.0652,17.097,17.0588,17.097,68600.0
2011-01-31 11:25:00,26.91,26.98,26.91,26.93,138500.0,17.097,17.1414,17.097,17.1097,138500.0
2011-01-31 11:30:00,26.93,26.95,26.91,26.94,70200.0,17.1097,17.1224,17.097,17.116,70200.0
2011-01-31 11:35:00,26.93,26.98,26.93,26.95,105600.0,17.1097,17.1414,17.1097,17.1224,105600.0
2011-01-31 11:40:00,26.95,27.02,26.94,27.0,110300.0,17.1224,17.1668,17.116,17.1541,110300.0
2011-01-31 11:45:00,27.01,27.01,26.93,26.95,85400.0,17.1605,17.1605,17.1097,17.1224,85400.0
2011-01-31 11:50:00,26.96,27.0,26.9,26.92,159200.0,17.1287,17.1541,17.0906,17.1033,159200.0
2011-01-31 11:55:00,26.92,26.96,26.92,26.94,46400.0,17.1033,17.1287,17.1033,17.116,46400.0
2011-01-31 12:00:00,26.94,26.96,26.93,26.93,96900.0,17.116,17.1287,17.1097,17.1097,96900.0
2011-01-31 12:05:00,26.94,27.03,26.93,27.01,152000.0,17.116,17.1732,17.1097,17.1605,152000.0
2011-01-31 12:10:00,27.01,27.05,27.0,27.01,119100.0,17.1605,17.1859,17.1541,17.1605,119100.0
2011-01-31 12:15:00,27.0,27.02,26.99,27.02,48100.0,17.1541,17.1668,17.1478,17.1668,48100.0
2011-01-31 12:20:00,27.02,27.06,27.01,27.05,78800.0,17.1668,17.1923,17.1605,17.1859,78800.0
2011-01-31 12:25:00,27.05,27.08,27.02,27.08,103300.0,17.1859,17.205,17.1668,17.205,103300.0
2011-01-31 12:30:00,27.07,27.09,27.04,27.05,84400.0,17.1986,17.2113,17.1795,17.1859,84400.0
2011-01-31 12:35:00,27.05,27.09,27.05,27.05,72900.0,17.1859,17.2113,17.1859,17.1859,72900.0
2011-01-31 12:40:00,27.05,27.06,26.99,26.99,129700.0,17.1859,17.1923,17.1478,17.1478,129700.0
2011-01-31 12:45:00,27.0,27.05,26.99,27.02,121400.0,17.1541,17.1859,17.1478,17.1668,121400.0
2011-01-31 12:50:00,27.03,27.06,27.02,27.05,116400.0,17.1732,17.1923,17.1668,17.1859,116400.0
2011-01-31 12:55:00,27.06,27.08,27.05,27.06,29400.0,17.1923,17.205,17.1859,17.1923,29400.0
2011-01-31 13:00:00,27.07,27.12,27.06,27.1,113800.0,17.1986,17.2304,17.1923,17.2177,113800.0
2011-01-31 13:05:00,27.11,27.12,27.09,27.11,140400.0,17.224,17.2304,17.2113,17.224,140400.0
2011-01-31 13:10:00,27.12,27.12,27.07,27.07,45000.0,17.2304,17.2304,17.1986,17.1986,45000.0
2011-01-31 13:15:00,27.08,27.1,27.05,27.05,48700.0,17.205,17.2177,17.1859,17.1859,48700.0
2011-01-31 13:20:00,27.05,27.09,27.05,27.07,111400.0,17.1859,17.2113,17.1859,17.1986,111400.0
2011-01-31 13:25:00,27.06,27.07,27.05,27.06,82300.0,17.1923,17.1986,17.1859,17.1923,82300.0
2011-01-31 13:30:00,27.06,27.07,27.06,27.06,106500.0,17.1923,17.1986,17.1923,17.1923,106500.0
2011-01-31 13:35:00,27.07,27.07,27.03,27.03,165000.0,17.1986,17.1986,17.1732,17.1732,165000.0
2011-01-31 13:40:00,27.03,27.04,27.01,27.03,109800.0,17.1732,17.1795,17.1605,17.1732,109800.0
2011-01-31 13:45:00,27.03,27.04,27.03,27.04,33800.0,17.1732,17.1795,17.1732,17.1795,33800.0
2011-01-31 13:50:00,27.03,27.05,27.03,27.03,72500.0,17.1732,17.1859,17.1732,17.1732,72500.0
2011-01-31 13:55:00,27.04,27.04,27.03,27.03,40600.0,17.1795,17.1795,17.1732,17.1732,40600.0
2011-01-31 14:00:00,27.03,27.06,27.03,27.05,100400.0,17.1732,17.1923,17.1732,17.1859,100400.0
2011-01-31 14:05:00,27.06,27.07,27.05,27.06,103700.0,17.1923,17.1986,17.1859,17.1923,103700.0
2011-01-31 14:10:00,27.06,27.07,27.04,27.05,182100.0,17.1923,17.1986,17.1795,17.1859,182100.0
2011-01-31 14:15:00,27.05,27.08,27.04,27.05,149700.0,17.1859,17.205,17.1795,17.1859,149700.0
2011-01-31 14:20:00,27.05,27.06,27.01,27.01,84100.0,17.1859,17.1923,17.1605,17.1605,84100.0
2011-01-31 14:25:00,27.01,27.01,26.96,26.96,67400.0,17.1605,17.1605,17.1287,17.1287,67400.0
2011-01-31 14:30:00,26.96,26.96,26.93,26.96,108800.0,17.1287,17.1287,17.1097,17.1287,108800.0
2011-01-31 14:35:00,26.97,26.98,26.96,26.98,65100.0,17.1351,17.1414,17.1287,17.1414,65100.0
2011-01-31 14:40:00,26.98,27.03,26.97,27.02,54700.0,17.1414,17.1732,17.1351,17.1668,54700.0
2011-01-31 14:45:00,27.03,27.03,26.98,26.99,90000.0,17.1732,17.1732,17.1414,17.1478,90000.0
2011-01-31 14:50:00,26.98,27.05,26.96,27.04,200800.0,17.1414,17.1859,17.1287,17.1795,200800.0
2011-01-31 14:55:00,27.04,27.04,27.01,27.02,111400.0,17.1795,17.1795,17.1605,17.1668,111400.0
2011-01-31 15:00:00,27.02,27.05,26.99,27.03,262300.0,17.1668,17.1859,17.1478,17.1732,262300.0
2011-01-31 15:05:00,27.03,27.04,27.01,27.04,286900.0,17.1732,17.1795,17.1605,17.1795,286900.0
2011-01-31 15:10:00,27.03,27.06,27.02,27.03,116800.0,17.1732,17.1923,17.1668,17.1732,116800.0
2011-01-31 15:15:00,27.04,27.05,27.03,27.03,94200.0,17.1795,17.1859,17.1732,17.1732,94200.0
2011-01-31 15:20:00,27.03,27.04,27.02,27.02,80600.0,17.1732,17.1795,17.1668,17.1668,80600.0
2011-01-31 15:25:00,27.03,27.03,27.01,27.01,116800.0,17.1732,17.1732,17.1605,17.1605,116800.0
2011-01-31 15:30:00,27.02,27.05,27.01,27.04,114600.0,17.1668,17.1859,17.1605,17.1795,114600.0
2011-01-31 15:35:00,27.04,27.07,27.04,27.07,115400.0,17.1795,17.1986,17.1795,17.1986,115400.0
2011-01-31 15:40:00,27.07,27.09,27.04,27.04,278000.0,17.1986,17.2113,17.1795,17.1795,278000.0
2011-01-31 15:45:00,27.04,27.04,26.99,27.0,396500.0,17.1795,17.1795,17.1478,17.1541,396500.0
2011-01-31 15:50:00,26.99,27.0,26.94,26.99,478800.0,17.1478,17.1541,17.116,17.1478,478800.0
2011-01-31 15:55:00,26.98,27.02,26.96,27.01,576700.0,17.1414,17.1668,17.1287,17.1605,576700.0
2011-02-01 09:30:00,27.06,27.18,27.0,27.14,200400.0,17.1923,17.2685,17.1541,17.2431,200400.0
2011-02-01 09:35:00,27.14,27.24,27.08,27.23,278400.0,17.2431,17.3066,17.205,17.3003,278400.0
2011-02-01 09:40:00,27.23,27.37,27.22,27.37,279000.0,17.3003,17.3892,17.2939,17.3892,279000.0
2011-02-01 09:45:00,27.36,27.39,27.33,27.39,193500.0,17.3829,17.4019,17.3638,17.4019,193500.0
2011-02-01 09:50:00,27.39,27.47,27.38,27.46,230300.0,17.4019,17.4527,17.3956,17.4464,230300.0
2011-02-01 09:55:00,27.46,27.48,27.39,27.4,266700.0,17.4464,17.4591,17.4019,17.4083,266700.0
2011-02-01 10:00:00,27.41,27.49,27.35,27.45,378900.0,17.4146,17.4654,17.3765,17.44,378900.0
2011-02-01 10:05:00,27.45,27.46,27.29,27.35,212500.0,17.44,17.4464,17.3384,17.3765,212500.0
2011-02-01 10:10:00,27.34,27.36,27.31,27.35,107600.0,17.3701,17.3829,17.3511,17.3765,107600.0
2011-02-01 10:15:00,27.34,27.39,27.32,27.35,100000.0,17.3701,17.4019,17.3574,17.3765,100000.0
2011-02-01 10:20:00,27.36,27.43,27.36,27.39,90000.0,17.3829,17.4273,17.3829,17.4019,90000.0
2011-02-01 10:25:00,27.38,27.39,27.33,27.34,96600.0,17.3956,17.4019,17.3638,17.3701,96600.0
2011-02-01 10:30:00,27.34,27.37,27.32,27.33,90100.0,17.3701,17.3892,17.3574,17.3638,90100.0
2011-02-01 10:35:00,27.33,27.34,27.28,27.33,93800.0,17.3638,17.3701,17.332,17.3638,93800.0
2011-02-01 10:40:00,27.32,27.36,27.29,27.36,51000.0,17.3574,17.3829,17.3384,17.3829,51000.0
2011-02-01 10:45:00,27.36,27.43,27.36,27.42,126900.0,17.3829,17.4273,17.3829,17.421,126900.0
2011-02-01 10:50:00,27.42,27.45,27.41,27.43,145600.0,17.421,17.44,17.4146,17.4273,145600.0
2011-02-01 10:55:00,27.44,27.45,27.41,27.45,91000.0,17.4337,17.44,17.4146,17.44,91000.0
2011-02-01 11:00:00,27.45,27.45,27.43,27.44,47100.0,17.44,17.44,17.4273,17.4337,47100.0
2011-02-01 11:05:00,27.43,27.46,27.43,27.44,66600.0,17.4273,17.4464,17.4273,17.4337,66600.0
2011-02-01 11:10:00,27.44,27.46,27.42,27.42,56900.0,17.4337,17.4464,17.421,17.421,56900.0
2011-02-01 11:15:00,27.43,27.44,27.42,27.43,33200.0,17.4273,17.4337,17.421,17.4273,33200.0
2011-02-01 11:20:00,27.44,27.44,27.41,27.43,150200.0,17.4337,17.4337,17.4146,17.4273,150200.0
2011-02-01 11:25:00,27.43,27.45,27.42,27.45,65700.0,17.4273,17.44,17.421,17.44,65700.0
2011-02-01 11:30:00,27.45,27.49,27.45,27.49,103700.0,17.44,17.4654,17.44,17.4654,103700.0
2011-02-01 11:35:00,27.49,27.5,27.48,27.49,81900.0,17.4654,17.4718,17.4591,17.4654,81900.0
2011-02-01 11:40:00,27.49,27.55,27.49,27.52,194000.0,17.4654,17.5036,17.4654,17.4845,194000.0
2011-02-01 11:45:00,27.52,27.53,27.5,27.52,59100.0,17.4845,17.4909,17.4718,17.4845,59100.0
2011-02-01 11:50:00,27.52,27.56,27.52,27.55,77800.0,17.4845,17.5099,17.4845,17.5036,77800.0
2011-02-01 11:55:00,27.55,27.59,27.55,27.55,118500.0,17.5036,17.529,17.5036,17.5036,118500.0
2011-02-01 12:00:00,27.55,27.58,27.55,27.57,41800.0,17.5036,17.5226,17.5036,17.5163,41800.0
2011-02-01 12:05:00,27.56,27.57,27.53,27.53,80700.0,17.5099,17.5163,17.4909,17.4909,80700.0
2011-02-01 12:10:00,27.53,27.55,27.52,27.54,84300.0,17.4909,17.5036,17.4845,17.4972,84300.0
2011-02-01 12:15:00,27.54,27.57,27.53,27.56,74800.0,17.4972,17.5163,17.4909,17.5099,74800.0
2011-02-01 12:20:00,27.56,27.58,27.54,27.55,89300.0,17.5099,17.5226,17.4972,17.5036,89300.0
2011-02-01 12:25:00,27.54,27.56,27.53,27.54,91000.0,17.4972,17.5099,17.4909,17.4972,91000.0
2011-02-01 12:30:00,27.53,27.55,27.53,27.55,47300.0,17.4909,17.5036,17.4909,17.5036,47300.0
2011-02-01 12:35:00,27.55,27.57,27.54,27.56,75600.0,17.5036,17.5163,17.4972,17.5099,75600.0
2011-02-01 12:40:00,27.56,27.58,27.54,27.56,106900.0,17.5099,17.5226,17.4972,17.5099,106900.0
2011-02-01 12:45:00,27.56,27.6,27.54,27.59,143200.0,17.5099,17.5353,17.4972,17.529,143200.0
2011-02-01 12:50:00,27.6,27.66,27.59,27.64,105700.0,17.5353,17.5735,17.529,17.5608,105700.0
2011-02-01 12:55:00,27.64,27.66,27.63,27.66,92200.0,17.5608,17.5735,17.5544,17.5735,92200.0
2011-02-01 13:00:00,27.65,27.69,27.64,27.68,239900.0,17.5671,17.5925,17.5608,17.5862,239900.0
2011-02-01 13:05:00,27.67,27.68,27.64,27.64,55300.0,17.5798,17.5862,17.5608,17.5608,55300.0
2011-02-01 13:10:00,27.64,27.67,27.64,27.66,71400.0,17.5608,17.5798,17.5608,17.5735,71400.0
2011-02-01 13:15:00,27.66,27.68,27.65,27.67,75700.0,17.5735,17.5862,17.5671,17.5798,75700.0
2011-02-01 13:20:00,27.66,27.69,27.66,27.67,63000.0,17.5735,17.5925,17.5735,17.5798,63000.0
2011-02-01 13:25:00,27.68,27.69,27.67,27.69,38700.0,17.5862,17.5925,17.5798,17.5925,38700.0
2011-02-01 13:30:00,27.68,27.69,27.67,27.69,46700.0,17.5862,17.5925,17.5798,17.5925,46700.0
2011-02-01 13:35:00,27.69,27.7,27.68,27.69,58100.0,17.5925,17.5989,17.5862,17.5925,58100.0
2011-02-01 13:40:00,27.68,27.69,27.65,27.66,65200.0,17.5862,17.5925,17.5671,17.5735,65200.0
2011-02-01 13:45:00,27.66,27.68,27.65,27.67,87200.0,17.5735,17.5862,17.5671,17.5798,87200.0
2011-02-01 13:50:00,27.67,27.68,27.66,27.68,92300.0,17.5798,17.5862,17.5735,17.5862,92300.0
2011-02-01 13:55:00,27.67,27.72,27.67,27.68,141000.0,17.5798,17.6116,17.5798,17.5862,141000.0
2011-02-01 14:00:00,27.68,27.69,27.65,27.66,85200.0,17.5862,17.5925,17.5671,17.5735,85200.0
2011-02-01 14:05:00,27.66,27.66,27.65,27.66,45600.0,17.5735,17.5735,17.5671,17.5735,45600.0
2011-02-01 14:10:00,27.66,27.66,27.65,27.66,37700.0,17.5735,17.5735,17.5671,17.5735,37700.0
2011-02-01 14:15:00,27.66,27.68,27.66,27.67,75200.0,17.5735,17.5862,17.5735,17.5798,75200.0
2011-02-01 14:20:00,27.67,27.67,27.66,27.67,47400.0,17.5798,17.5798,17.5735,17.5798,47400.0
2011-02-01 14:25:00,27.67,27.67,27.66,27.67,47300.0,17.5798,17.5798,17.5735,17.5798,47300.0
2011-02-01 14:30:00,27.67,27.67,27.65,27.65,73800.0,17.5798,17.5798,17.5671,17.5671,73800.0
2011-02-01 14:35:00,27.65,27.66,27.63,27.63,55900.0,17.5671,17.5735,17.5544,17.5544,55900.0
2011-02-01 14:40:00,27.63,27.66,27.63,27.66,94100.0,17.5544,17.5735,17.5544,17.5735,94100.0
2011-02-01 14:45:00,27.65,27.66,27.6,27.62,60400.0,17.5671,17.5735,17.5353,17.548,60400.0
2011-02-01 14:50:00,27.61,27.62,27.6,27.62,99300.0,17.5417,17.548,17.5353,17.548,99300.0
2011-02-01 14:55:00,27.61,27.68,27.61,27.68,102700.0,17.5417,17.5862,17.5417,17.5862,102700.0
2011-02-01 15:00:00,27.67,27.68,27.65,27.66,126200.0,17.5798,17.5862,17.5671,17.5735,126200.0
2011-02-01 15:05:00,27.65,27.66,27.61,27.62,68000.0,17.5671,17.5735,17.5417,17.548,68000.0
2011-02-01 15:10:00,27.61,27.61,27.59,27.59,36400.0,17.5417,17.5417,17.529,17.529,36400.0
2011-02-01 15:15:00,27.59,27.6,27.58,27.59,122100.0,17.529,17.5353,17.5226,17.529,122100.0
2011-02-01 15:20:00,27.6,27.62,27.59,27.61,93000.0,17.5353,17.548,17.529,17.5417,93000.0
2011-02-01 15:25:00,27.61,27.64,27.6,27.64,159900.0,17.5417,17.5608,17.5353,17.5608,159900.0
2011-02-01 15:30:00,27.63,27.64,27.61,27.64,105100.0,17.5544,17.5608,17.5417,17.5608,105100.0
2011-02-01 15:35:00,27.63,27.67,27.63,27.64,203300.0,17.5544,17.5798,17.5544,17.5608,203300.0
2011-02-01 15:40:00,27.64,27.68,27.63,27.66,256600.0,17.5608,17.5862,17.5544,17.5735,256600.0
2011-02-01 15:45:00,27.67,27.73,27.67,27.71,378300.0,17.5798,17.6179,17.5798,17.6052,378300.0
2011-02-01 15:50:00,27.72,27.72,27.64,27.64,355200.0,17.6116,17.6116,17.5608,17.5608,355200.0
2011-02-01 15:55:00,27.64,27.67,27.64,27.64,573400.0,17.5608,17.5798,17.5608,17.5608,573400.0
2011-02-02 09:30:00,27.33,27.53,27.33,27.39,192800.0,17.3638,17.4909,17.3638,17.4019,192800.0
2011-02-02 09:35:00,27.39,27.51,27.37,27.46,95000.0,17.4019,17.4782,17.3892,17.4464,95000.0
2011-02-02 09:40:00,27.47,27.51,27.44,27.49,139000.0,17.4527,17.4782,17.4337,17.4654,139000.0
2011-02-02 09:45:00,27.49,27.5,27.46,27.46,51200.0,17.4654,17.4718,17.4464,17.4464,51200.0
2011-02-02 09:50:00,27.46,27.65,27.45,27.65,98900.0,17.4464,17.5671,17.44,17.5671,98900.0
2011-02-02 09:55:00,27.64,27.66,27.56,27.6,248100.0,17.5608,17.5735,17.5099,17.5353,248100.0
2011-02-02 10:00:00,27.59,27.6,27.47,27.47,150300.0,17.529,17.5353,17.4527,17.4527,150300.0
2011-02-02 10:05:00,27.47,27.49,27.44,27.47,82900.0,17.4527,17.4654,17.4337,17.4527,82900.0
2011-02-02 10:10:00,27.47,27.48,27.42,27.44,140600.0,17.4527,17.4591,17.421,17.4337,140600.0
2011-02-02 10:15:00,27.43,27.43,27.32,27.32,168500.0,17.4273,17.4273,17.3574,17.3574,168500.0
2011-02-02 10:20:00,27.32,27.32,27.26,27.26,70700.0,17.3574,17.3574,17.3193,17.3193,70700.0
2011-02-02 10:25:00,27.26,27.32,27.25,27.31,154000.0,17.3193,17.3574,17.313,17.3511,154000.0
2011-02-02 10:30:00,27.31,27.38,27.3,27.36,160100.0,17.3511,17.3956,17.3447,17.3829,160100.0
2011-02-02 10:35:00,27.36,27.37,27.34,27.34,107200.0,17.3829,17.3892,17.3701,17.3701,107200.0
2011-02-02 10:40:00,27.34,27.35,27.31,27.34,50400.0,17.3701,17.3765,17.3511,17.3701,50400.0
2011-02-02 10:45:00,27.34,27.36,27.3,27.3,180800.0,17.3701,17.3829,17.3447,17.3447,180800.0
2011-02-02 10:50:00,27.31,27.34,27.27,27.33,186800.0,17.3511,17.3701,17.3257,17.3638,186800.0
2011-02-02 10:55:00,27.33,27.36,27.32,27.33,77800.0,17.3638,17.3829,17.3574,17.3638,77800.0
2011-02-02 11:00:00,27.34,27.35,27.3,27.31,74900.0,17.3701,17.3765,17.3447,17.3511,74900.0
2011-02-02 11:05:00,27.32,27.33,27.29,27.3,58400.0,17.3574,17.3638,17.3384,17.3447,58400.0
2011-02-02 11:10:00,27.31,27.32,27.24,27.29,56300.0,17.3511,17.3574,17.3066,17.3384,56300.0
2011-02-02 11:15:00,27.29,27.29,27.26,27.28,56400.0,17.3384,17.3384,17.3193,17.332,56400.0
2011-02-02 11:20:00,27.27,27.3,27.26,27.28,64700.0,17.3257,17.3447,17.3193,17.332,64700.0
2011-02-02 11:25:00,27.28,27.31,27.28,27.3,91700.0,17.332,17.3511,17.332,17.3447,91700.0
2011-02-02 11:30:00,27.3,27.31,27.28,27.3,77900.0,17.3447,17.3511,17.332,17.3447,77900.0
2011-02-02 11:35:00,27.3,27.3,27.28,27.28,40000.0,17.3447,17.3447,17.332,17.332,40000.0
2011-02-02 11:40:00,27.29,27.33,27.29,27.32,44700.0,17.3384,17.3638,17.3384,17.3574,44700.0
2011-02-02 11:45:00,27.32,27.34,27.29,27.34,39100.0,17.3574,17.3701,17.3384,17.3701,39100.0
2011-02-02 11:50:00,27.34,27.35,27.3,27.32,58600.0,17.3701,17.3765,17.3447,17.3574,58600.0
2011-02-02 11:55:00,27.32,27.37,27.31,27.37,48100.0,17.3574,17.3892,17.3511,17.3892,48100.0
2011-02-02 12:00:00,27.37,27.38,27.32,27.34,78400.0,17.3892,17.3956,17.3574,17.3701,78400.0
2011-02-02 12:05:00,27.34,27.38,27.34,27.38,27400.0,17.3701,17.3956,17.3701,17.3956,27400.0
2011-02-02 12:10:00,27.37,27.4,27.37,27.39,88800.0,17.3892,17.4083,17.3892,17.4019,88800.0
2011-02-02 12:15:00,27.38,27.39,27.37,27.38,74100.0,17.3956,17.4019,17.3892,17.3956,74100.0
2011-02-02 12:20:00,27.38,27.39,27.36,27.38,172500.0,17.3956,17.4019,17.3829,17.3956,172500.0
2011-02-02 12:25:00,27.38,27.38,27.37,27.38,26500.0,17.3956,17.3956,17.3892,17.3956,26500.0
2011-02-02 12:30:00,27.38,27.4,27.37,27.37,156300.0,17.3956,17.4083,17.3892,17.3892,156300.0
2011-02-02 12:35:00,27.37,27.4,27.36,27.4,29400.0,17.3892,17.4083,17.3829,17.4083,29400.0
2011-02-02 12:40:00,27.4,27.43,27.4,27.41,57100.0,17.4083,17.4273,17.4083,17.4146,57100.0
2011-02-02 12:45:00,27.41,27.42,27.4,27.41,33600.0,17.4146,17.421,17.4083,17.4146,33600.0
2011-02-02 12:50:00,27.41,27.42,27.36,27.38,59400.0,17.4146,17.421,17.3829,17.3956,59400.0
2011-02-02 12:55:00,27.38,27.42,27.38,27.4,47300.0,17.3956,17.421,17.3956,17.4083,47300.0
2011-02-02 13:00:00,27.4,27.42,27.36,27.38,63000.0,17.4083,17.421,17.3829,17.3956,63000.0
2011-02-02 13:05:00,27.38,27.38,27.35,27.37,88700.0,17.3956,17.3956,17.3765,17.3892,88700.0
2011-02-02 13:10:00,27.38,27.38,27.34,27.35,71900.0,17.3956,17.3956,17.3701,17.3765,71900.0
2011-02-02 13:15:00,27.34,27.35,27.33,27.34,63500.0,17.3701,17.3765,17.3638,17.3701,63500.0
2011-02-02 13:20:00,27.33,27.36,27.32,27.32,49100.0,17.3638,17.3829,17.3574,17.3574,49100.0
2011-02-02 13:25:00,27.32,27.32,27.26,27.27,491000.0,17.3574,17.3574,17.3193,17.3257,491000.0
2011-02-02 13:30:00,27.27,27.29,27.26,27.27,340300.0,17.3257,17.3384,17.3193,17.3257,340300.0
2011-02-02 13:35:00,27.26,27.29,27.26,27.27,239400.0,17.3193,17.3384,17.3193,17.3257,239400.0
2011-02-02 13:40:00,27.27,27.28,27.26,27.27,446000.0,17.3257,17.332,17.3193,17.3257,446000.0
2011-02-02 13:45:00,27.27,27.28,27.26,27.27,283400.0,17.3257,17.332,17.3193,17.3257,283400.0
2011-02-02 13:50:00,27.27,27.27,27.24,27.25,370400.0,17.3257,17.3257,17.3066,17.313,370400.0
2011-02-02 13:55:00,27.25,27.25,27.2,27.2,102700.0,17.313,17.313,17.2812,17.2812,102700.0
2011-02-02 14:00:00,27.21,27.26,27.2,27.26,102000.0,17.2876,17.3193,17.2812,17.3193,102000.0
2011-02-02 14:05:00,27.26,27.28,27.25,27.28,54900.0,17.3193,17.332,17.313,17.332,54900.0
2011-02-02 14:10:00,27.27,27.31,27.27,27.31,116800.0,17.3257,17.3511,17.3257,17.3511,116800.0
2011-02-02 14:15:00,27.31,27.33,27.31,27.32,182500.0,17.3511,17.3638,17.3511,17.3574,182500.0
2011-02-02 14:20:00,27.31,27.36,27.3,27.35,303000.0,17.3511,17.3829,17.3447,17.3765,303000.0
2011-02-02 14:25:00,27.35,27.37,27.34,27.37,63000.0,17.3765,17.3892,17.3701,17.3892,63000.0
2011-02-02 14:30:00,27.37,27.41,27.37,27.41,108400.0,17.3892,17.4146,17.3892,17.4146,108400.0
2011-02-02 14:35:00,27.4,27.41,27.39,27.41,388600.0,17.4083,17.4146,17.4019,17.4146,388600.0
2011-02-02 14:40:00,27.4,27.41,27.4,27.4,205900.0,17.4083,17.4146,17.4083,17.4083,205900.0
2011-02-02 14:45:00,27.4,27.41,27.4,27.41,91900.0,17.4083,17.4146,17.4083,17.4146,91900.0
2011-02-02 14:50:00,27.41,27.47,27.4,27.45,144100.0,17.4146,17.4527,17.4083,17.44,144100.0
2011-02-02 14:55:00,27.45,27.47,27.44,27.46,207500.0,17.44,17.4527,17.4337,17.4464,207500.0
2011-02-02 15:00:00,27.46,27.51,27.46,27.5,385300.0,17.4464,17.4782,17.4464,17.4718,385300.0
2011-02-02 15:05:00,27.5,27.52,27.49,27.51,139000.0,17.4718,17.4845,17.4654,17.4782,139000.0
2011-02-02 15:10:00,27.5,27.51,27.46,27.5,278100.0,17.4718,17.4782,17.4464,17.4718,278100.0
2011-02-02 15:15:00,27.5,27.51,27.48,27.49,130200.0,17.4718,17.4782,17.4591,17.4654,130200.0
2011-02-02 15:20:00,27.48,27.51,27.47,27.5,129800.0,17.4591,17.4782,17.4527,17.4718,129800.0
2011-02-02 15:25:00,27.5,27.5,27.44,27.45,124300.0,17.4718,17.4718,17.4337,17.44,124300.0
2011-02-02 15:30:00,27.44,27.44,27.41,27.43,126500.0,17.4337,17.4337,17.4146,17.4273,126500.0
2011-02-02 15:35:00,27.44,27.44,27.39,27.41,145700.0,17.4337,17.4337,17.4019,17.4146,145700.0
2011-02-02 15:40:00,27.42,27.47,27.41,27.43,103000.0,17.421,17.4527,17.4146,17.4273,103000.0
2011-02-02 15:45:00,27.43,27.43,27.4,27.4,138900.0,17.4273,17.4273,17.4083,17.4083,138900.0
2011-02-02 15:50:00,27.41,27.43,27.39,27.4,284600.0,17.4146,17.4273,17.4019,17.4083,284600.0
2011-02-02 15:55:00,27.4,27.4,27.35,27.39,469900.0,17.4083,17.4083,17.3765,17.4019,469900.0
2011-02-03 09:30:00,27.33,27.5,27.3,27.5,158200.0,17.3638,17.4718,17.3447,17.4718,158200.0
2011-02-03 09:35:00,27.5,27.52,27.45,27.49,168600.0,17.4718,17.4845,17.44,17.4654,168600.0
2011-02-03 09:40:00,27.48,27.49,27.43,27.46,91900.0,17.4591,17.4654,17.4273,17.4464,91900.0
2011-02-03 09:45:00,27.45,27.45,27.35,27.37,102700.0,17.44,17.44,17.3765,17.3892,102700.0
2011-02-03 09:50:00,27.38,27.39,27.32,27.33,71400.0,17.3956,17.4019,17.3574,17.3638,71400.0
2011-02-03 09:55:00,27.32,27.35,27.22,27.35,89700.0,17.3574,17.3765,17.2939,17.3765,89700.0
2011-02-03 10:00:00,27.35,27.4,27.28,27.31,103900.0,17.3765,17.4083,17.332,17.3511,103900.0
2011-02-03 10:05:00,27.3,27.31,27.2,27.23,168000.0,17.3447,17.3511,17.2812,17.3003,168000.0
2011-02-03 10:10:00,27.22,27.25,27.18,27.2,151300.0,17.2939,17.313,17.2685,17.2812,151300.0
2011-02-03 10:15:00,27.2,27.24,27.14,27.22,87000.0,17.2812,17.3066,17.2431,17.2939,87000.0
2011-02-03 10:20:00,27.21,27.27,27.21,27.24,97700.0,17.2876,17.3257,17.2876,17.3066,97700.0
2011-02-03 10:25:00,27.24,27.28,27.22,27.28,57700.0,17.3066,17.332,17.2939,17.332,57700.0
2011-02-03 10:30:00,27.28,27.34,27.23,27.29,105600.0,17.332,17.3701,17.3003,17.3384,105600.0
2011-02-03 10:35:00,27.29,27.3,27.23,27.3,176500.0,17.3384,17.3447,17.3003,17.3447,176500.0
2011-02-03 10:40:00,27.3,27.39,27.29,27.38,77100.0,17.3447,17.4019,17.3384,17.3956,77100.0
2011-02-03 10:45:00,27.38,27.43,27.37,27.37,112200.0,17.3956,17.4273,17.3892,17.3892,112200.0
2011-02-03 10:50:00,27.37,27.39,27.34,27.34,60100.0,17.3892,17.4019,17.3701,17.3701,60100.0
2011-02-03 10:55:00,27.34,27.37,27.32,27.33,59500.0,17.3701,17.3892,17.3574,17.3638,59500.0
2011-02-03 11:00:00,27.32,27.34,27.23,27.24,102000.0,17.3574,17.3701,17.3003,17.3066,102000.0
2011-02-03 11:05:00,27.24,27.25,27.19,27.21,148000.0,17.3066,17.313,17.2748,17.2876,148000.0
2011-02-03 11:10:00,27.2,27.27,27.19,27.27,131700.0,17.2812,17.3257,17.2748,17.3257,131700.0
2011-02-03 11:15:00,27.26,27.27,27.23,27.24,60300.0,17.3193,17.3257,17.3003,17.3066,60300.0
2011-02-03 11:20:00,27.24,27.28,27.24,27.27,61700.0,17.3066,17.332,17.3066,17.3257,61700.0
2011-02-03 11:25:00,27.27,27.28,27.23,27.23,46200.0,17.3257,17.332,17.3003,17.3003,46200.0
2011-02-03 11:30:00,27.24,27.27,27.23,27.26,84300.0,17.3066,17.3257,17.3003,17.3193,84300.0
2011-02-03 11:35:00,27.26,27.32,27.26,27.32,85300.0,17.3193,17.3574,17.3193,17.3574,85300.0
2011-02-03 11:40:00,27.31,27.31,27.25,27.27,56200.0,17.3511,17.3511,17.313,17.3257,56200.0
2011-02-03 11:45:00,27.28,27.32,27.26,27.27,73900.0,17.332,17.3574,17.3193,17.3257,73900.0
2011-02-03 11:50:00,27.28,27.31,27.26,27.28,30600.0,17.332,17.3511,17.3193,17.332,30600.0
2011-02-03 11:55:00,27.29,27.33,27.29,27.31,37800.0,17.3384,17.3638,17.3384,17.3511,37800.0
2011-02-03 12:00:00,27.3,27.32,27.27,27.28,41800.0,17.3447,17.3574,17.3257,17.332,41800.0
2011-02-03 12:05:00,27.27,27.28,27.23,27.23,94200.0,17.3257,17.332,17.3003,17.3003,94200.0
2011-02-03 12:10:00,27.23,27.28,27.22,27.27,61300.0,17.3003,17.332,17.2939,17.3257,61300.0
2011-02-03 12:15:00,27.27,27.32,27.27,27.3,37400.0,17.3257,17.3574,17.3257,17.3447,37400.0
2011-02-03 12:20:00,27.3,27.32,27.29,27.3,20300.0,17.3447,17.3574,17.3384,17.3447,20300.0
2011-02-03 12:25:00,27.29,27.3,27.27,27.28,12700.0,17.3384,17.3447,17.3257,17.332,12700.0
2011-02-03 12:30:00,27.27,27.29,27.27,27.27,19900.0,17.3257,17.3384,17.3257,17.3257,19900.0
2011-02-03 12:35:00,27.27,27.29,27.25,27.26,26000.0,17.3257,17.3384,17.313,17.3193,26000.0
2011-02-03 12:40:00,27.26,27.27,27.24,27.27,36300.0,17.3193,17.3257,17.3066,17.3257,36300.0
2011-02-03 12:45:00,27.27,27.27,27.21,27.22,52200.0,17.3257,17.3257,17.2876,17.2939,52200.0
2011-02-03 12:50:00,27.22,27.26,27.21,27.26,25500.0,17.2939,17.3193,17.2876,17.3193,25500.0
2011-02-03 12:55:00,27.26,27.3,27.25,27.28,60800.0,17.3193,17.3447,17.313,17.332,60800.0
2011-02-03 13:00:00,27.28,27.29,27.23,27.23,83400.0,17.332,17.3384,17.3003,17.3003,83400.0
2011-02-03 13:05:00,27.24,27.26,27.21,27.24,58800.0,17.3066,17.3193,17.2876,17.3066,58800.0
2011-02-03 13:10:00,27.24,27.24,27.21,27.21,55200.0,17.3066,17.3066,17.2876,17.2876,55200.0
2011-02-03 13:15:00,27.22,27.22,27.17,27.21,91000.0,17.2939,17.2939,17.2621,17.2876,91000.0
2011-02-03 13:20:00,27.21,27.27,27.21,27.27,34200.0,17.2876,17.3257,17.2876,17.3257,34200.0
2011-02-03 13:25:00,27.27,27.27,27.24,27.24,35800.0,17.3257,17.3257,17.3066,17.3066,35800.0
2011-02-03 13:30:00,27.24,27.25,27.2,27.22,38100.0,17.3066,17.313,17.2812,17.2939,38100.0
2011-02-03 13:35:00,27.22,27.22,27.21,27.22,9700.0,17.2939,17.2939,17.2876,17.2939,9700.0
2011-02-03 13:40:00,27.22,27.22,27.16,27.18,56500.0,17.2939,17.2939,17.2558,17.2685,56500.0
2011-02-03 13:45:00,27.18,27.19,27.17,27.18,37900.0,17.2685,17.2748,17.2621,17.2685,37900.0
2011-02-03 13:50:00,27.18,27.22,27.17,27.2,88500.0,17.2685,17.2939,17.2621,17.2812,88500.0
2011-02-03 13:55:00,27.2,27.25,27.19,27.25,119800.0,17.2812,17.313,17.2748,17.313,119800.0
2011-02-03 14:00:00,27.24,27.25,27.22,27.25,53200.0,17.3066,17.313,17.2939,17.313,53200.0
2011-02-03 14:05:00,27.24,27.26,27.22,27.26,58000.0,17.3066,17.3193,17.2939,17.3193,58000.0
2011-02-03 14:10:00,27.26,27.26,27.21,27.21,61200.0,17.3193,17.3193,17.2876,17.2876,61200.0
2011-02-03 14:15:00,27.21,27.24,27.21,27.23,26500.0,17.2876,17.3066,17.2876,17.3003,26500.0
2011-02-03 14:20:00,27.24,27.26,27.23,27.25,34200.0,17.3066,17.3193,17.3003,17.313,34200.0
2011-02-03 14:25:00,27.25,27.25,27.2,27.22,127300.0,17.313,17.313,17.2812,17.2939,127300.0
2011-02-03 14:30:00,27.22,27.23,27.2,27.22,74600.0,17.2939,17.3003,17.2812,17.2939,74600.0
2011-02-03 14:35:00,27.22,27.23,27.21,27.21,77200.0,17.2939,17.3003,17.2876,17.2876,77200.0
2011-02-03 14:40:00,27.21,27.21,27.18,27.19,60000.0,17.2876,17.2876,17.2685,17.2748,60000.0
2011-02-03 14:45:00,27.2,27.21,27.19,27.2,77200.0,17.2812,17.2876,17.2748,17.2812,77200.0
2011-02-03 14:50:00,27.2,27.26,27.19,27.26,173000.0,17.2812,17.3193,17.2748,17.3193,173000.0
2011-02-03 14:55:00,27.25,27.28,27.24,27.28,245200.0,17.313,17.332,17.3066,17.332,245200.0
2011-02-03 15:00:00,27.28,27.35,27.28,27.31,208200.0,17.332,17.3765,17.332,17.3511,208200.0
2011-02-03 15:05:00,27.31,27.35,27.31,27.32,117800.0,17.3511,17.3765,17.3511,17.3574,117800.0
2011-02-03 15:10:00,27.31,27.33,27.29,27.33,141000.0,17.3511,17.3638,17.3384,17.3638,141000.0
2011-02-03 15:15:00,27.33,27.39,27.33,27.39,118900.0,17.3638,17.4019,17.3638,17.4019,118900.0
2011-02-03 15:20:00,27.39,27.41,27.38,27.39,117100.0,17.4019,17.4146,17.3956,17.4019,117100.0
2011-02-03 15:25:00,27.38,27.4,27.38,27.39,45200.0,17.3956,17.4083,17.3956,17.4019,45200.0
2011-02-03 15:30:00,27.4,27.44,27.4,27.43,159800.0,17.4083,17.4337,17.4083,17.4273,159800.0
2011-02-03 15:35:00,27.43,27.5,27.42,27.49,320400.0,17.4273,17.4718,17.421,17.4654,320400.0
2011-02-03 15:40:00,27.48,27.5,27.48,27.48,210800.0,17.4591,17.4718,17.4591,17.4591,210800.0
2011-02-03 15:45:00,27.49,27.49,27.44,27.46,417300.0,17.4654,17.4654,17.4337,17.4464,417300.0
2011-02-03 15:50:00,27.46,27.51,27.45,27.49,450000.0,17.4464,17.4782,17.44,17.4654,450000.0
2011-02-03 15:55:00,27.49,27.5,27.45,27.45,421100.0,17.4654,17.4718,17.44,17.44,421100.0
2011-02-04 09:30:00,27.37,27.51,27.35,27.4,227700.0,17.3892,17.4782,17.3765,17.4083,227700.0
2011-02-04 09:35:00,27.4,27.4,27.2,27.21,131500.0,17.4083,17.4083,17.2812,17.2876,131500.0
2011-02-04 09:40:00,27.21,27.21,27.14,27.14,177000.0,17.2876,17.2876,17.2431,17.2431,177000.0
2011-02-04 09:45:00,27.13,27.15,26.98,26.98,636400.0,17.2367,17.2494,17.1414,17.1414,636400.0
2011-02-04 09:50:00,26.98,27.15,26.95,27.14,382500.0,17.1414,17.2494,17.1224,17.2431,382500.0
2011-02-04 09:55:00,27.15,27.18,27.14,27.15,207500.0,17.2494,17.2685,17.2431,17.2494,207500.0
2011-02-04 10:00:00,27.16,27.22,27.14,27.22,168900.0,17.2558,17.2939,17.2431,17.2939,168900.0
2011-02-04 10:05:00,27.22,27.23,27.19,27.2,144200.0,17.2939,17.3003,17.2748,17.2812,144200.0
2011-02-04 10:10:00,27.21,27.23,27.2,27.22,165800.0,17.2876,17.3003,17.2812,17.2939,165800.0
2011-02-04 10:15:00,27.21,27.32,27.2,27.32,221800.0,17.2876,17.3574,17.2812,17.3574,221800.0
2011-02-04 10:20:00,27.31,27.43,27.3,27.41,163500.0,17.3511,17.4273,17.3447,17.4146,163500.0
2011-02-04 10:25:00,27.41,27.45,27.34,27.35,150000.0,17.4146,17.44,17.3701,17.3765,150000.0
2011-02-04 10:30:00,27.35,27.35,27.31,27.33,102300.0,17.3765,17.3765,17.3511,17.3638,102300.0
2011-02-04 10:35:00,27.33,27.33,27.29,27.3,35800.0,17.3638,17.3638,17.3384,17.3447,35800.0
2011-02-04 10:40:00,27.29,27.3,27.23,27.24,125900.0,17.3384,17.3447,17.3003,17.3066,125900.0
2011-02-04 10:45:00,27.23,27.24,27.2,27.22,151200.0,17.3003,17.3066,17.2812,17.2939,151200.0
2011-02-04 10:50:00,27.23,27.23,27.12,27.12,103400.0,17.3003,17.3003,17.2304,17.2304,103400.0
2011-02-04 10:55:00,27.13,27.2,27.1,27.18,76200.0,17.2367,17.2812,17.2177,17.2685,76200.0
2011-02-04 11:00:00,27.18,27.24,27.17,27.19,154500.0,17.2685,17.3066,17.2621,17.2748,154500.0
2011-02-04 11:05:00,27.19,27.27,27.19,27.27,148400.0,17.2748,17.3257,17.2748,17.3257,148400.0
2011-02-04 11:10:00,27.26,27.31,27.25,27.28,235800.0,17.3193,17.3511,17.313,17.332,235800.0
2011-02-04 11:15:00,27.28,27.32,27.28,27.3,48700.0,17.332,17.3574,17.332,17.3447,48700.0
2011-02-04 11:20:00,27.3,27.35,27.29,27.34,53900.0,17.3447,17.3765,17.3384,17.3701,53900.0
2011-02-04 11:25:00,27.33,27.34,27.3,27.33,89300.0,17.3638,17.3701,17.3447,17.3638,89300.0
2011-02-04 11:30:00,27.33,27.39,27.32,27.38,62900.0,17.3638,17.4019,17.3574,17.3956,62900.0
2011-02-04 11:35:00,27.38,27.39,27.34,27.35,65900.0,17.3956,17.4019,17.3701,17.3765,65900.0
2011-02-04 11:40:00,27.35,27.38,27.33,27.35,145300.0,17.3765,17.3956,17.3638,17.3765,145300.0
2011-02-04 11:45:00,27.35,27.41,27.34,27.41,176400.0,17.3765,17.4146,17.3701,17.4146,176400.0
2011-02-04 11:50:00,27.4,27.41,27.38,27.4,65200.0,17.4083,17.4146,17.3956,17.4083,65200.0
2011-02-04 11:55:00,27.4,27.41,27.37,27.38,60600.0,17.4083,17.4146,17.3892,17.3956,60600.0
2011-02-04 12:00:00,27.39,27.4,27.36,27.36,93400.0,17.4019,17.4083,17.3829,17.3829,93400.0
2011-02-04 12:05:00,27.37,27.37,27.36,27.36,48300.0,17.3892,17.3892,17.3829,17.3829,48300.0
2011-02-04 12:10:00,27.36,27.37,27.36,27.36,63900.0,17.3829,17.3892,17.3829,17.3829,63900.0
2011-02-04 12:15:00,27.36,27.39,27.36,27.38,56500.0,17.3829,17.4019,17.3829,17.3956,56500.0
2011-02-04 12:20:00,27.38,27.39,27.38,27.38,27100.0,17.3956,17.4019,17.3956,17.3956,27100.0
2011-02-04 12:25:00,27.38,27.39,27.37,27.38,46300.0,17.3956,17.4019,17.3892,17.3956,46300.0
2011-02-04 12:30:00,27.38,27.39,27.38,27.38,52800.0,17.3956,17.4019,17.3956,17.3956,52800.0
2011-02-04 12:35:00,27.38,27.39,27.38,27.38,25900.0,17.3956,17.4019,17.3956,17.3956,25900.0
2011-02-04 12:40:00,27.38,27.39,27.38,27.38,111900.0,17.3956,17.4019,17.3956,17.3956,111900.0
2011-02-04 12:45:00,27.38,27.39,27.38,27.38,16900.0,17.3956,17.4019,17.3956,17.3956,16900.0
2011-02-04 12:50:00,27.38,27.39,27.38,27.39,34300.0,17.3956,17.4019,17.3956,17.4019,34300.0
2011-02-04 12:55:00,27.38,27.39,27.38,27.39,28000.0,17.3956,17.4019,17.3956,17.4019,28000.0
2011-02-04 13:00:00,27.39,27.43,27.38,27.42,90300.0,17.4019,17.4273,17.3956,17.421,90300.0
2011-02-04 13:05:00,27.43,27.43,27.42,27.43,32600.0,17.4273,17.4273,17.421,17.4273,32600.0
2011-02-04 13:10:00,27.43,27.44,27.41,27.41,37000.0,17.4273,17.4337,17.4146,17.4146,37000.0
2011-02-04 13:15:00,27.42,27.42,27.38,27.4,43800.0,17.421,17.421,17.3956,17.4083,43800.0
2011-02-04 13:20:00,27.4,27.41,27.39,27.4,47200.0,17.4083,17.4146,17.4019,17.4083,47200.0
2011-02-04 13:25:00,27.41,27.41,27.38,27.39,24000.0,17.4146,17.4146,17.3956,17.4019,24000.0
2011-02-04 13:30:00,27.38,27.39,27.35,27.35,25600.0,17.3956,17.4019,17.3765,17.3765,25600.0
2011-02-04 13:35:00,27.35,27.36,27.35,27.35,13800.0,17.3765,17.3829,17.3765,17.3765,13800.0
2011-02-04 13:40:00,27.35,27.37,27.32,27.32,54100.0,17.3765,17.3892,17.3574,17.3574,54100.0
2011-02-04 13:45:00,27.32,27.36,27.31,27.36,70500.0,17.3574,17.3829,17.3511,17.3829,70500.0
2011-02-04 13:50:00,27.35,27.36,27.33,27.33,54100.0,17.3765,17.3829,17.3638,17.3638,54100.0
2011-02-04 13:55:00,27.33,27.34,27.32,27.32,58900.0,17.3638,17.3701,17.3574,17.3574,58900.0
2011-02-04 14:00:00,27.32,27.35,27.3,27.3,111700.0,17.3574,17.3765,17.3447,17.3447,111700.0
2011-02-04 14:05:00,27.3,27.35,27.3,27.34,446700.0,17.3447,17.3765,17.3447,17.3701,446700.0
2011-02-04 14:10:00,27.34,27.35,27.34,27.35,40800.0,17.3701,17.3765,17.3701,17.3765,40800.0
2011-02-04 14:15:00,27.34,27.34,27.31,27.33,116800.0,17.3701,17.3701,17.3511,17.3638,116800.0
2011-02-04 14:20:00,27.33,27.35,27.32,27.34,67200.0,17.3638,17.3765,17.3574,17.3701,67200.0
2011-02-04 14:25:00,27.35,27.41,27.34,27.4,255100.0,17.3765,17.4146,17.3701,17.4083,255100.0
2011-02-04 14:30:00,27.4,27.43,27.39,27.43,140000.0,17.4083,17.4273,17.4019,17.4273,140000.0
2011-02-04 14:35:00,27.43,27.43,27.4,27.42,68900.0,17.4273,17.4273,17.4083,17.421,68900.0
2011-02-04 14:40:00,27.41,27.42,27.36,27.37,85800.0,17.4146,17.421,17.3829,17.3892,85800.0
2011-02-04 14:45:00,27.36,27.37,27.36,27.36,16700.0,17.3829,17.3892,17.3829,17.3829,16700.0
2011-02-04 14:50:00,27.36,27.37,27.35,27.36,49500.0,17.3829,17.3892,17.3765,17.3829,49500.0
2011-02-04 14:55:00,27.36,27.37,27.35,27.36,57900.0,17.3829,17.3892,17.3765,17.3829,57900.0
2011-02-04 15:00:00,27.37,27.39,27.36,27.37,166600.0,17.3892,17.4019,17.3829,17.3892,166600.0
2011-02-04 15:05:00,27.38,27.38,27.36,27.37,36100.0,17.3956,17.3956,17.3829,17.3892,36100.0
2011-02-04 15:10:00,27.38,27.38,27.36,27.37,47000.0,17.3956,17.3956,17.3829,17.3892,47000.0
2011-02-04 15:15:00,27.38,27.38,27.36,27.37,103200.0,17.3956,17.3956,17.3829,17.3892,103200.0
2011-02-04 15:20:00,27.38,27.41,27.37,27.4,109300.0,17.3956,17.4146,17.3892,17.4083,109300.0
2011-02-04 15:25:00,27.41,27.41,27.38,27.41,106800.0,17.4146,17.4146,17.3956,17.4146,106800.0
2011-02-04 15:30:00,27.4,27.42,27.38,27.4,223000.0,17.4083,17.421,17.3956,17.4083,223000.0
2011-02-04 15:35:00,27.41,27.41,27.36,27.36,68800.0,17.4146,17.4146,17.3829,17.3829,68800.0
2011-02-04 15:40:00,27.37,27.4,27.36,27.4,115500.0,17.3892,17.4083,17.3829,17.4083,115500.0
2011-02-04 15:45:00,27.39,27.43,27.39,27.43,260500.0,17.4019,17.4273,17.4019,17.4273,260500.0
2011-02-04 15:50:00,27.43,27.43,27.36,27.37,386900.0,17.4273,17.4273,17.3829,17.3892,386900.0
2011-02-04 15:55:00,27.37,27.42,27.35,27.42,588800.0,17.3892,17.421,17.3765,17.421,588800.0
2011-02-07 09:30:00,27.47,27.55,27.44,27.53,149800.0,17.4527,17.5036,17.4337,17.4909,149800.0
2011-02-07 09:35:00,27.54,27.57,27.5,27.56,109600.0,17.4972,17.5163,17.4718,17.5099,109600.0
2011-02-07 09:40:00,27.55,27.6,27.54,27.59,75300.0,17.5036,17.5353,17.4972,17.529,75300.0
2011-02-07 09:45:00,27.59,27.68,27.58,27.67,84300.0,17.529,17.5862,17.5226,17.5798,84300.0
2011-02-07 09:50:00,27.67,27.73,27.67,27.68,132500.0,17.5798,17.6179,17.5798,17.5862,132500.0
2011-02-07 09:55:00,27.68,27.69,27.66,27.69,76200.0,17.5862,17.5925,17.5735,17.5925,76200.0
2011-02-07 10:00:00,27.69,27.75,27.68,27.75,127300.0,17.5925,17.6306,17.5862,17.6306,127300.0
2011-02-07 10:05:00,27.75,27.75,27.67,27.7,105600.0,17.6306,17.6306,17.5798,17.5989,105600.0
2011-02-07 10:10:00,27.7,27.76,27.7,27.74,127600.0,17.5989,17.637,17.5989,17.6243,127600.0
2011-02-07 10:15:00,27.74,27.81,27.74,27.8,78100.0,17.6243,17.6688,17.6243,17.6624,78100.0
2011-02-07 10:20:00,27.8,27.85,27.79,27.85,106500.0,17.6624,17.6942,17.6561,17.6942,106500.0
2011-02-07 10:25:00,27.85,27.86,27.82,27.85,110000.0,17.6942,17.7005,17.6751,17.6942,110000.0
2011-02-07 10:30:00,27.86,27.9,27.84,27.9,154000.0,17.7005,17.7259,17.6878,17.7259,154000.0
2011-02-07 10:35:00,27.9,27.9,27.85,27.86,70700.0,17.7259,17.7259,17.6942,17.7005,70700.0
2011-02-07 10:40:00,27.86,27.87,27.82,27.83,76200.0,17.7005,17.7069,17.6751,17.6815,76200.0
2011-02-07 10:45:00,27.82,27.85,27.82,27.85,40700.0,17.6751,17.6942,17.6751,17.6942,40700.0
2011-02-07 10:50:00,27.86,27.89,27.85,27.85,82600.0,17.7005,17.7196,17.6942,17.6942,82600.0
2011-02-07 10:55:00,27.85,27.89,27.84,27.89,88400.0,17.6942,17.7196,17.6878,17.7196,88400.0
2011-02-07 11:00:00,27.89,27.89,27.85,27.86,53400.0,17.7196,17.7196,17.6942,17.7005,53400.0
2011-02-07 11:05:00,27.86,27.9,27.85,27.88,292600.0,17.7005,17.7259,17.6942,17.7132,292600.0
2011-02-07 11:10:00,27.88,27.92,27.88,27.91,106400.0,17.7132,17.7386,17.7132,17.7323,106400.0
2011-02-07 11:15:00,27.9,27.91,27.89,27.9,66200.0,17.7259,17.7323,17.7196,17.7259,66200.0
2011-02-07 11:20:00,27.9,27.92,27.9,27.92,77000.0,17.7259,17.7386,17.7259,17.7386,77000.0
2011-02-07 11:25:00,27.92,27.95,27.91,27.95,164300.0,17.7386,17.7577,17.7323,17.7577,164300.0
2011-02-07 11:30:00,27.94,27.95,27.92,27.95,85800.0,17.7514,17.7577,17.7386,17.7577,85800.0
2011-02-07 11:35:00,27.95,27.96,27.94,27.96,123500.0,17.7577,17.7641,17.7514,17.7641,123500.0
2011-02-07 11:40:00,27.96,27.98,27.94,27.96,69700.0,17.7641,17.7768,17.7514,17.7641,69700.0
2011-02-07 11:45:00,27.96,27.96,27.93,27.93,32000.0,17.7641,17.7641,17.745,17.745,32000.0
2011-02-07 11:50:00,27.94,27.96,27.93,27.96,94300.0,17.7514,17.7641,17.745,17.7641,94300.0
2011-02-07 11:55:00,27.96,27.96,27.91,27.91,86000.0,17.7641,17.7641,17.7323,17.7323,86000.0
2011-02-07 12:00:00,27.91,27.92,27.9,27.9,75000.0,17.7323,17.7386,17.7259,17.7259,75000.0
2011-02-07 12:05:00,27.91,27.91,27.9,27.91,26200.0,17.7323,17.7323,17.7259,17.7323,26200.0
2011-02-07 12:10:00,27.91,27.91,27.89,27.91,84100.0,17.7323,17.7323,17.7196,17.7323,84100.0
2011-02-07 12:15:00,27.91,27.93,27.9,27.93,47300.0,17.7323,17.745,17.7259,17.745,47300.0
2011-02-07 12:20:00,27.92,27.93,27.88,27.89,56400.0,17.7386,17.745,17.7132,17.7196,56400.0
2011-02-07 12:25:00,27.9,27.92,27.89,27.92,32800.0,17.7259,17.7386,17.7196,17.7386,32800.0
2011-02-07 12:30:00,27.92,27.95,27.92,27.93,77100.0,17.7386,17.7577,17.7386,17.745,77100.0
2011-02-07 12:35:00,27.94,27.97,27.93,27.97,163600.0,17.7514,17.7704,17.745,17.7704,163600.0
2011-02-07 12:40:00,27.97,27.99,27.96,27.99,78000.0,17.7704,17.7831,17.7641,17.7831,78000.0
2011-02-07 12:45:00,27.99,27.99,27.98,27.98,39400.0,17.7831,17.7831,17.7768,17.7768,39400.0
2011-02-07 12:50:00,27.99,28.0,27.97,27.99,192600.0,17.7831,17.7895,17.7704,17.7831,192600.0
2011-02-07 12:55:00,27.99,28.0,27.98,27.98,102500.0,17.7831,17.7895,17.7768,17.7768,102500.0
2011-02-07 13:00:00,27.99,27.99,27.98,27.99,59800.0,17.7831,17.7831,17.7768,17.7831,59800.0
2011-02-07 13:05:00,27.99,28.0,27.98,28.0,159400.0,17.7831,17.7895,17.7768,17.7895,159400.0
2011-02-07 13:10:00,28.0,28.01,27.99,27.99,210600.0,17.7895,17.7958,17.7831,17.7831,210600.0
2011-02-07 13:15:00,27.99,28.02,27.99,28.02,66000.0,17.7831,17.8022,17.7831,17.8022,66000.0
2011-02-07 13:20:00,28.02,28.04,28.01,28.02,88200.0,17.8022,17.8149,17.7958,17.8022,88200.0
2011-02-07 13:25:00,28.02,28.03,28.01,28.03,27000.0,17.8022,17.8085,17.7958,17.8085,27000.0
2011-02-07 13:30:00,28.02,28.05,28.0,28.01,193300.0,17.8022,17.8212,17.7895,17.7958,193300.0
2011-02-07 13:35:00,28.02,28.02,27.99,28.0,81900.0,17.8022,17.8022,17.7831,17.7895,81900.0
2011-02-07 13:40:00,28.0,28.06,28.0,28.05,69100.0,17.7895,17.8276,17.7895,17.8212,69100.0
2011-02-07 13:45:00,28.05,28.06,28.0,28.01,51900.0,17.8212,17.8276,17.7895,17.7958,51900.0
2011-02-07 13:50:00,28.0,28.01,28.0,28.01,20300.0,17.7895,17.7958,17.7895,17.7958,20300.0
2011-02-07 13:55:00,28.01,28.01,28.0,28.01,28600.0,17.7958,17.7958,17.7895,17.7958,28600.0
2011-02-07 14:00:00,28.01,28.01,28.0,28.01,53000.0,17.7958,17.7958,17.7895,17.7958,53000.0
2011-02-07 14:05:00,28.0,28.01,27.96,27.97,45200.0,17.7895,17.7958,17.7641,17.7704,45200.0
2011-02-07 14:10:00,27.96,27.96,27.92,27.94,45100.0,17.7641,17.7641,17.7386,17.7514,45100.0
2011-02-07 14:15:00,27.94,27.94,27.93,27.94,12700.0,17.7514,17.7514,17.745,17.7514,12700.0
2011-02-07 14:20:00,27.94,27.98,27.93,27.97,76400.0,17.7514,17.7768,17.745,17.7704,76400.0
2011-02-07 14:25:00,27.97,28.0,27.97,27.97,153600.0,17.7704,17.7895,17.7704,17.7704,153600.0
2011-02-07 14:30:00,27.98,27.99,27.97,27.98,31100.0,17.7768,17.7831,17.7704,17.7768,31100.0
2011-02-07 14:35:00,27.98,27.99,27.96,27.97,42900.0,17.7768,17.7831,17.7641,17.7704,42900.0
2011-02-07 14:40:00,27.96,27.97,27.94,27.95,206900.0,17.7641,17.7704,17.7514,17.7577,206900.0
2011-02-07 14:45:00,27.95,27.96,27.94,27.95,221900.0,17.7577,17.7641,17.7514,17.7577,221900.0
2011-02-07 14:50:00,27.95,27.96,27.94,27.95,106600.0,17.7577,17.7641,17.7514,17.7577,106600.0
2011-02-07 14:55:00,27.96,27.98,27.95,27.98,241200.0,17.7641,17.7768,17.7577,17.7768,241200.0
2011-02-07 15:00:00,27.97,27.98,27.95,27.95,62700.0,17.7704,17.7768,17.7577,17.7577,62700.0
2011-02-07 15:05:00,27.96,27.96,27.94,27.94,50800.0,17.7641,17.7641,17.7514,17.7514,50800.0
2011-02-07 15:10:00,27.95,27.95,27.91,27.92,118300.0,17.7577,17.7577,17.7323,17.7386,118300.0
2011-02-07 15:15:00,27.91,27.92,27.86,27.87,117600.0,17.7323,17.7386,17.7005,17.7069,117600.0
2011-02-07 15:20:00,27.86,27.89,27.84,27.88,109000.0,17.7005,17.7196,17.6878,17.7132,109000.0
2011-02-07 15:25:00,27.89,27.95,27.88,27.94,248100.0,17.7196,17.7577,17.7132,17.7514,248100.0
2011-02-07 15:30:00,27.95,28.0,27.94,28.0,289400.0,17.7577,17.7895,17.7514,17.7895,289400.0
2011-02-07 15:35:00,28.0,28.0,27.94,27.95,244800.0,17.7895,17.7895,17.7514,17.7577,244800.0
2011-02-07 15:40:00,27.94,27.99,27.94,27.99,122300.0,17.7514,17.7831,17.7514,17.7831,122300.0
2011-02-07 15:45:00,27.99,28.01,27.92,27.96,320500.0,17.7831,17.7958,17.7386,17.7641,320500.0
2011-02-07 15:50:00,27.96,27.98,27.92,27.92,276300.0,17.7641,17.7768,17.7386,17.7386,276300.0
2011-02-07 15:55:00,27.92,27.95,27.92,27.94,405300.0,17.7386,17.7577,17.7386,17.7514,405300.0
2011-02-08 09:30:00,28.01,28.06,27.87,27.93,236700.0,17.7958,17.8276,17.7069,17.745,236700.0
2011-02-08 09:35:00,27.93,27.97,27.82,27.97,149100.0,17.745,17.7704,17.6751,17.7704,149100.0
2011-02-08 09:40:00,27.97,28.0,27.88,27.93,139000.0,17.7704,17.7895,17.7132,17.745,139000.0
2011-02-08 09:45:00,27.93,28.0,27.92,27.95,151000.0,17.745,17.7895,17.7386,17.7577,151000.0
2011-02-08 09:50:00,27.95,27.95,27.89,27.9,108200.0,17.7577,17.7577,17.7196,17.7259,108200.0
2011-02-08 09:55:00,27.9,27.93,27.88,27.92,114000.0,17.7259,17.745,17.7132,17.7386,114000.0
2011-02-08 10:00:00,27.92,28.01,27.92,27.99,365300.0,17.7386,17.7958,17.7386,17.7831,365300.0
2011-02-08 10:05:00,27.99,28.01,27.97,28.0,101400.0,17.7831,17.7958,17.7704,17.7895,101400.0
2011-02-08 10:10:00,28.0,28.01,27.99,28.01,71800.0,17.7895,17.7958,17.7831,17.7958,71800.0
2011-02-08 10:15:00,28.01,28.12,27.99,28.11,226900.0,17.7958,17.8657,17.7831,17.8594,226900.0
2011-02-08 10:20:00,28.12,28.2,28.1,28.17,227500.0,17.8657,17.9165,17.853,17.8975,227500.0
2011-02-08 10:25:00,28.17,28.18,28.14,28.18,288100.0,17.8975,17.9038,17.8784,17.9038,288100.0
2011-02-08 10:30:00,28.17,28.2,28.14,28.17,156000.0,17.8975,17.9165,17.8784,17.8975,156000.0
2011-02-08 10:35:00,28.16,28.19,28.13,28.14,199800.0,17.8911,17.9102,17.8721,17.8784,199800.0
2011-02-08 10:40:00,28.14,28.16,28.11,28.14,187500.0,17.8784,17.8911,17.8594,17.8784,187500.0
2011-02-08 10:45:00,28.15,28.23,28.14,28.23,85800.0,17.8848,17.9356,17.8784,17.9356,85800.0
2011-02-08 10:50:00,28.23,28.25,28.2,28.24,118900.0,17.9356,17.9483,17.9165,17.942,118900.0
2011-02-08 10:55:00,28.23,28.25,28.22,28.25,106800.0,17.9356,17.9483,17.9292,17.9483,106800.0
2011-02-08 11:00:00,28.25,28.25,28.16,28.16,159100.0,17.9483,17.9483,17.8911,17.8911,159100.0
2011-02-08 11:05:00,28.17,28.18,28.13,28.16,179000.0,17.8975,17.9038,17.8721,17.8911,179000.0
2011-02-08 11:10:00,28.16,28.18,28.15,28.17,41300.0,17.8911,17.9038,17.8848,17.8975,41300.0
2011-02-08 11:15:00,28.18,28.19,28.16,28.16,56700.0,17.9038,17.9102,17.8911,17.8911,56700.0
2011-02-08 11:20:00,28.17,28.17,28.11,28.13,72000.0,17.8975,17.8975,17.8594,17.8721,72000.0
2011-02-08 11:25:00,28.14,28.14,28.08,28.08,129500.0,17.8784,17.8784,17.8403,17.8403,129500.0
2011-02-08 11:30:00,28.09,28.13,28.06,28.13,307500.0,17.8467,17.8721,17.8276,17.8721,307500.0
2011-02-08 11:35:00,28.13,28.16,28.11,28.14,122400.0,17.8721,17.8911,17.8594,17.8784,122400.0
2011-02-08 11:40:00,28.15,28.16,28.13,28.14,113300.0,17.8848,17.8911,17.8721,17.8784,113300.0
2011-02-08 11:45:00,28.15,28.18,28.14,28.18,41500.0,17.8848,17.9038,17.8784,17.9038,41500.0
2011-02-08 11:50:00,28.17,28.18,28.14,28.17,58200.0,17.8975,17.9038,17.8784,17.8975,58200.0
2011-02-08 11:55:00,28.17,28.17,28.11,28.13,38700.0,17.8975,17.8975,17.8594,17.8721,38700.0
2011-02-08 12:00:00,28.13,28.14,28.12,28.13,36700.0,17.8721,17.8784,17.8657,17.8721,36700.0
2011-02-08 12:05:00,28.13,28.14,28.07,28.07,76700.0,17.8721,17.8784,17.8339,17.8339,76700.0
2011-02-08 12:10:00,28.07,28.08,28.01,28.01,98900.0,17.8339,17.8403,17.7958,17.7958,98900.0
2011-02-08 12:15:00,28.01,28.07,28.01,28.02,134200.0,17.7958,17.8339,17.7958,17.8022,134200.0
2011-02-08 12:20:00,28.02,28.04,28.02,28.03,31900.0,17.8022,17.8149,17.8022,17.8085,31900.0
2011-02-08 12:25:00,28.04,28.04,28.03,28.03,59100.0,17.8149,17.8149,17.8085,17.8085,59100.0
2011-02-08 12:30:00,28.04,28.04,28.02,28.03,119600.0,17.8149,17.8149,17.8022,17.8085,119600.0
2011-02-08 12:35:00,28.03,28.1,28.03,28.09,76000.0,17.8085,17.853,17.8085,17.8467,76000.0
2011-02-08 12:40:00,28.09,28.09,28.06,28.07,36200.0,17.8467,17.8467,17.8276,17.8339,36200.0
2011-02-08 12:45:00,28.07,28.1,28.06,28.1,46000.0,17.8339,17.853,17.8276,17.853,46000.0
2011-02-08 12:50:00,28.1,28.14,28.09,28.14,124500.0,17.853,17.8784,17.8467,17.8784,124500.0
2011-02-08 12:55:00,28.14,28.14,28.09,28.1,96200.0,17.8784,17.8784,17.8467,17.853,96200.0
2011-02-08 13:00:00,28.1,28.1,28.06,28.06,75000.0,17.853,17.853,17.8276,17.8276,75000.0
2011-02-08 13:05:00,28.07,28.07,28.02,28.02,75300.0,17.8339,17.8339,17.8022,17.8022,75300.0
2011-02-08 13:10:00,28.01,28.06,28.01,28.04,115900.0,17.7958,17.8276,17.7958,17.8149,115900.0
2011-02-08 13:15:00,28.05,28.06,28.03,28.03,43900.0,17.8212,17.8276,17.8085,17.8085,43900.0
2011-02-08 13:20:00,28.04,28.08,28.04,28.07,134900.0,17.8149,17.8403,17.8149,17.8339,134900.0
2011-02-08 13:25:00,28.08,28.09,28.06,28.07,72000.0,17.8403,17.8467,17.8276,17.8339,72000.0
2011-02-08 13:30:00,28.08,28.08,27.98,28.01,181600.0,17.8403,17.8403,17.7768,17.7958,181600.0
2011-02-08 13:35:00,28.01,28.02,27.97,28.0,58700.0,17.7958,17.8022,17.7704,17.7895,58700.0
2011-02-08 13:40:00,28.0,28.03,28.0,28.02,54900.0,17.7895,17.8085,17.7895,17.8022,54900.0
2011-02-08 13:45:00,28.02,28.03,28.0,28.02,66500.0,17.8022,17.8085,17.7895,17.8022,66500.0
2011-02-08 13:50:00,28.03,28.06,28.02,28.06,70000.0,17.8085,17.8276,17.8022,17.8276,70000.0
2011-02-08 13:55:00,28.06,28.06,28.03,28.04,53400.0,17.8276,17.8276,17.8085,17.8149,53400.0
2011-02-08 14:00:00,28.05,28.05,28.03,28.03,41500.0,17.8212,17.8212,17.8085,17.8085,41500.0
2011-02-08 14:05:00,28.04,28.05,28.03,28.03,76800.0,17.8149,17.8212,17.8085,17.8085,76800.0
2011-02-08 14:10:00,28.03,28.04,28.01,28.02,47600.0,17.8085,17.8149,17.7958,17.8022,47600.0
2011-02-08 14:15:00,28.02,28.02,27.99,27.99,46100.0,17.8022,17.8022,17.7831,17.7831,46100.0
2011-02-08 14:20:00,28.0,28.02,27.98,28.02,82400.0,17.7895,17.8022,17.7768,17.8022,82400.0
2011-02-08 14:25:00,28.02,28.09,28.02,28.09,116900.0,17.8022,17.8467,17.8022,17.8467,116900.0
2011-02-08 14:30:00,28.08,28.1,28.03,28.03,71500.0,17.8403,17.853,17.8085,17.8085,71500.0
2011-02-08 14:35:00,28.04,28.09,28.03,28.09,185000.0,17.8149,17.8467,17.8085,17.8467,185000.0
2011-02-08 14:40:00,28.09,28.1,28.07,28.1,124000.0,17.8467,17.853,17.8339,17.853,124000.0
2011-02-08 14:45:00,28.09,28.14,28.09,28.14,260600.0,17.8467,17.8784,17.8467,17.8784,260600.0
2011-02-08 14:50:00,28.14,28.15,28.12,28.14,228900.0,17.8784,17.8848,17.8657,17.8784,228900.0
2011-02-08 14:55:00,28.15,28.2,28.14,28.19,141200.0,17.8848,17.9165,17.8784,17.9102,141200.0
2011-02-08 15:00:00,28.2,28.23,28.18,28.21,248800.0,17.9165,17.9356,17.9038,17.9229,248800.0
2011-02-08 15:05:00,28.2,28.25,28.19,28.25,167900.0,17.9165,17.9483,17.9102,17.9483,167900.0
2011-02-08 15:10:00,28.24,28.26,28.22,28.22,165600.0,17.942,17.9547,17.9292,17.9292,165600.0
2011-02-08 15:15:00,28.23,28.23,28.22,28.22,46400.0,17.9356,17.9356,17.9292,17.9292,46400.0
2011-02-08 15:20:00,28.22,28.26,28.19,28.26,180600.0,17.9292,17.9547,17.9102,17.9547,180600.0
2011-02-08 15:25:00,28.25,28.28,28.21,28.23,182400.0,17.9483,17.9674,17.9229,17.9356,182400.0
2011-02-08 15:30:00,28.23,28.24,28.2,28.2,212000.0,17.9356,17.942,17.9165,17.9165,212000.0
2011-02-08 15:35:00,28.2,28.2,28.16,28.16,72200.0,17.9165,17.9165,17.8911,17.8911,72200.0
2011-02-08 15:40:00,28.16,28.21,28.16,28.18,298000.0,17.8911,17.9229,17.8911,17.9038,298000.0
2011-02-08 15:45:00,28.18,28.19,28.13,28.18,277800.0,17.9038,17.9102,17.8721,17.9038,277800.0
2011-02-08 15:50:00,28.17,28.2,28.14,28.15,278900.0,17.8975,17.9165,17.8784,17.8848,278900.0
2011-02-08 15:55:00,28.14,28.22,28.14,28.21,673200.0,17.8784,17.9292,17.8784,17.9229,673200.0
2011-02-09 09:30:00,28.09,28.1,27.96,28.02,135000.0,17.8467,17.853,17.7641,17.8022,135000.0
2011-02-09 09:35:00,28.02,28.12,28.02,28.1,100800.0,17.8022,17.8657,17.8022,17.853,100800.0
2011-02-09 09:40:00,28.1,28.19,28.08,28.15,121900.0,17.853,17.9102,17.8403,17.8848,121900.0
2011-02-09 09:45:00,28.14,28.15,28.08,28.14,89300.0,17.8784,17.8848,17.8403,17.8784,89300.0
2011-02-09 09:50:00,28.13,28.13,28.04,28.05,104300.0,17.8721,17.8721,17.8149,17.8212,104300.0
2011-02-09 09:55:00,28.05,28.15,28.05,28.11,82900.0,17.8212,17.8848,17.8212,17.8594,82900.0
2011-02-09 10:00:00,28.12,28.14,28.09,28.14,48100.0,17.8657,17.8784,17.8467,17.8784,48100.0
2011-02-09 10:05:00,28.14,28.2,28.12,28.17,68900.0,17.8784,17.9165,17.8657,17.8975,68900.0
2011-02-09 10:10:00,28.18,28.2,28.16,28.19,59400.0,17.9038,17.9165,17.8911,17.9102,59400.0
2011-02-09 10:15:00,28.2,28.2,28.16,28.18,28900.0,17.9165,17.9165,17.8911,17.9038,28900.0
2011-02-09 10:20:00,28.18,28.19,28.14,28.17,62000.0,17.9038,17.9102,17.8784,17.8975,62000.0
2011-02-09 10:25:00,28.17,28.2,28.14,28.15,88100.0,17.8975,17.9165,17.8784,17.8848,88100.0
2011-02-09 10:30:00,28.15,28.19,28.14,28.16,86100.0,17.8848,17.9102,17.8784,17.8911,86100.0
2011-02-09 10:35:00,28.16,28.2,28.16,28.18,74100.0,17.8911,17.9165,17.8911,17.9038,74100.0
2011-02-09 10:40:00,28.18,28.23,28.18,28.23,99400.0,17.9038,17.9356,17.9038,17.9356,99400.0
2011-02-09 10:45:00,28.22,28.27,28.2,28.27,83400.0,17.9292,17.961,17.9165,17.961,83400.0
2011-02-09 10:50:00,28.27,28.28,28.19,28.24,85000.0,17.961,17.9674,17.9102,17.942,85000.0
2011-02-09 10:55:00,28.24,28.25,28.21,28.23,77000.0,17.942,17.9483,17.9229,17.9356,77000.0
2011-02-09 11:00:00,28.22,28.24,28.2,28.22,46700.0,17.9292,17.942,17.9165,17.9292,46700.0
2011-02-09 11:05:00,28.22,28.23,28.2,28.21,40900.0,17.9292,17.9356,17.9165,17.9229,40900.0
2011-02-09 11:10:00,28.21,28.22,28.18,28.18,65900.0,17.9229,17.9292,17.9038,17.9038,65900.0
2011-02-09 11:15:00,28.19,28.19,28.1,28.14,124300.0,17.9102,17.9102,17.853,17.8784,124300.0
2011-02-09 11:20:00,28.14,28.14,28.02,28.02,121200.0,17.8784,17.8784,17.8022,17.8022,121200.0
2011-02-09 11:25:00,28.02,28.02,27.96,27.99,140100.0,17.8022,17.8022,17.7641,17.7831,140100.0
2011-02-09 11:30:00,28.0,28.07,27.99,28.06,55800.0,17.7895,17.8339,17.7831,17.8276,55800.0
2011-02-09 11:35:00,28.06,28.07,27.98,28.0,84400.0,17.8276,17.8339,17.7768,17.7895,84400.0
2011-02-09 11:40:00,28.0,28.03,27.97,28.0,44300.0,17.7895,17.8085,17.7704,17.7895,44300.0
2011-02-09 11:45:00,28.0,28.02,28.0,28.01,60800.0,17.7895,17.8022,17.7895,17.7958,60800.0
2011-02-09 11:50:00,28.0,28.06,27.99,28.06,34700.0,17.7895,17.8276,17.7831,17.8276,34700.0
2011-02-09 11:55:00,28.05,28.05,28.0,28.0,52100.0,17.8212,17.8212,17.7895,17.7895,52100.0
2011-02-09 12:00:00,28.0,28.01,27.98,28.0,147500.0,17.7895,17.7958,17.7768,17.7895,147500.0
2011-02-09 12:05:00,28.01,28.07,28.0,28.07,115100.0,17.7958,17.8339,17.7895,17.8339,115100.0
2011-02-09 12:10:00,28.06,28.06,28.02,28.04,55300.0,17.8276,17.8276,17.8022,17.8149,55300.0
2011-02-09 12:15:00,28.04,28.07,28.03,28.06,67600.0,17.8149,17.8339,17.8085,17.8276,67600.0
2011-02-09 12:20:00,28.07,28.11,28.05,28.11,95200.0,17.8339,17.8594,17.8212,17.8594,95200.0
2011-02-09 12:25:00,28.11,28.16,28.09,28.16,75100.0,17.8594,17.8911,17.8467,17.8911,75100.0
2011-02-09 12:30:00,28.16,28.16,28.12,28.15,34900.0,17.8911,17.8911,17.8657,17.8848,34900.0
2011-02-09 12:35:00,28.16,28.16,28.14,28.14,46400.0,17.8911,17.8911,17.8784,17.8784,46400.0
2011-02-09 12:40:00,28.14,28.17,28.14,28.16,43400.0,17.8784,17.8975,17.8784,17.8911,43400.0
2011-02-09 12:45:00,28.16,28.17,28.14,28.14,25400.0,17.8911,17.8975,17.8784,17.8784,25400.0
2011-02-09 12:50:00,28.15,28.16,28.13,28.15,30300.0,17.8848,17.8911,17.8721,17.8848,30300.0
2011-02-09 12:55:00,28.16,28.16,28.1,28.11,43200.0,17.8911,17.8911,17.853,17.8594,43200.0
2011-02-09 13:00:00,28.1,28.11,28.08,28.1,65200.0,17.853,17.8594,17.8403,17.853,65200.0
2011-02-09 13:05:00,28.11,28.14,28.1,28.14,59500.0,17.8594,17.8784,17.853,17.8784,59500.0
2011-02-09 13:10:00,28.13,28.14,28.12,28.14,58800.0,17.8721,17.8784,17.8657,17.8784,58800.0
2011-02-09 13:15:00,28.13,28.15,28.13,28.15,22900.0,17.8721,17.8848,17.8721,17.8848,22900.0
2011-02-09 13:20:00,28.15,28.19,28.15,28.17,93500.0,17.8848,17.9102,17.8848,17.8975,93500.0
2011-02-09 13:25:00,28.18,28.19,28.17,28.19,23500.0,17.9038,17.9102,17.8975,17.9102,23500.0
2011-02-09 13:30:00,28.18,28.19,28.17,28.18,20900.0,17.9038,17.9102,17.8975,17.9038,20900.0
2011-02-09 13:35:00,28.18,28.18,28.17,28.18,9200.0,17.9038,17.9038,17.8975,17.9038,9200.0
2011-02-09 13:40:00,28.18,28.18,28.17,28.17,11000.0,17.9038,17.9038,17.8975,17.8975,11000.0
2011-02-09 13:45:00,28.17,28.18,28.1,28.12,148400.0,17.8975,17.9038,17.853,17.8657,148400.0
2011-02-09 13:50:00,28.11,28.14,28.1,28.14,43800.0,17.8594,17.8784,17.853,17.8784,43800.0
2011-02-09 13:55:00,28.13,28.14,28.13,28.13,10700.0,17.8721,17.8784,17.8721,17.8721,10700.0
2011-02-09 14:00:00,28.13,28.13,28.1,28.12,64100.0,17.8721,17.8721,17.853,17.8657,64100.0
2011-02-09 14:05:00,28.12,28.13,28.11,28.11,69500.0,17.8657,17.8721,17.8594,17.8594,69500.0
2011-02-09 14:10:00,28.12,28.12,28.1,28.1,37600.0,17.8657,17.8657,17.853,17.853,37600.0
2011-02-09 14:15:00,28.1,28.11,28.03,28.03,72300.0,17.853,17.8594,17.8085,17.8085,72300.0
2011-02-09 14:20:00,28.03,28.04,27.99,28.0,58900.0,17.8085,17.8149,17.7831,17.7895,58900.0
2011-02-09 14:25:00,28.0,28.02,27.96,28.01,97000.0,17.7895,17.8022,17.7641,17.7958,97000.0
2011-02-09 14:30:00,28.0,28.03,27.99,28.01,58200.0,17.7895,17.8085,17.7831,17.7958,58200.0
2011-02-09 14:35:00,28.02,28.02,27.93,27.93,85700.0,17.8022,17.8022,17.745,17.745,85700.0
2011-02-09 14:40:00,27.94,27.96,27.92,27.92,122600.0,17.7514,17.7641,17.7386,17.7386,122600.0
2011-02-09 14:45:00,27.92,27.93,27.88,27.92,145000.0,17.7386,17.745,17.7132,17.7386,145000.0
2011-02-09 14:50:00,27.93,27.93,27.87,27.87,103600.0,17.745,17.745,17.7069,17.7069,103600.0
2011-02-09 14:55:00,27.87,27.91,27.86,27.87,106700.0,17.7069,17.7323,17.7005,17.7069,106700.0
2011-02-09 15:00:00,27.88,27.95,27.87,27.92,94400.0,17.7132,17.7577,17.7069,17.7386,94400.0
2011-02-09 15:05:00,27.93,27.95,27.91,27.91,63400.0,17.745,17.7577,17.7323,17.7323,63400.0
2011-02-09 15:10:00,27.9,28.0,27.89,27.96,133900.0,17.7259,17.7895,17.7196,17.7641,133900.0
2011-02-09 15:15:00,27.97,28.01,27.96,28.0,76400.0,17.7704,17.7958,17.7641,17.7895,76400.0
2011-02-09 15:20:00,27.99,28.06,27.99,28.05,67000.0,17.7831,17.8276,17.7831,17.8212,67000.0
2011-02-09 15:25:00,28.05,28.06,28.02,28.05,65800.0,17.8212,17.8276,17.8022,17.8212,65800.0
2011-02-09 15:30:00,28.05,28.06,28.03,28.05,77600.0,17.8212,17.8276,17.8085,17.8212,77600.0
2011-02-09 15:35:00,28.05,28.1,28.05,28.09,134300.0,17.8212,17.853,17.8212,17.8467,134300.0
2011-02-09 15:40:00,28.1,28.12,28.09,28.1,132400.0,17.853,17.8657,17.8467,17.853,132400.0
2011-02-09 15:45:00,28.11,28.13,28.08,28.1,197500.0,17.8594,17.8721,17.8403,17.853,197500.0
2011-02-09 15:50:00,28.11,28.11,28.06,28.09,262600.0,17.8594,17.8594,17.8276,17.8467,262600.0
2011-02-09 15:55:00,28.09,28.1,28.03,28.05,789000.0,17.8467,17.853,17.8085,17.8212,789000.0
2011-02-10 09:30:00,27.92,27.94,27.81,27.89,368500.0,17.7386,17.7514,17.6688,17.7196,368500.0
2011-02-10 09:35:00,27.89,28.01,27.83,27.91,182100.0,17.7196,17.7958,17.6815,17.7323,182100.0
2011-02-10 09:40:00,27.92,27.94,27.83,27.83,94100.0,17.7386,17.7514,17.6815,17.6815,94100.0
2011-02-10 09:45:00,27.82,27.82,27.76,27.79,144600.0,17.6751,17.6751,17.637,17.6561,144600.0
2011-02-10 09:50:00,27.79,27.81,27.74,27.79,152300.0,17.6561,17.6688,17.6243,17.6561,152300.0
2011-02-10 09:55:00,27.79,27.81,27.74,27.77,112900.0,17.6561,17.6688,17.6243,17.6433,112900.0
2011-02-10 10:00:00,27.76,27.77,27.7,27.73,240100.0,17.637,17.6433,17.5989,17.6179,240100.0
2011-02-10 10:05:00,27.73,27.75,27.71,27.72,123300.0,17.6179,17.6306,17.6052,17.6116,123300.0
2011-02-10 10:10:00,27.73,27.74,27.7,27.74,75700.0,17.6179,17.6243,17.5989,17.6243,75700.0
2011-02-10 10:15:00,27.74,27.81,27.71,27.8,130100.0,17.6243,17.6688,17.6052,17.6624,130100.0
2011-02-10 10:20:00,27.8,27.8,27.74,27.74,265100.0,17.6624,17.6624,17.6243,17.6243,265100.0
2011-02-10 10:25:00,27.74,27.78,27.7,27.76,172200.0,17.6243,17.6497,17.5989,17.637,172200.0
2011-02-10 10:30:00,27.77,27.78,27.72,27.76,50900.0,17.6433,17.6497,17.6116,17.637,50900.0
2011-02-10 10:35:00,27.76,27.84,27.73,27.78,259000.0,17.637,17.6878,17.6179,17.6497,259000.0
2011-02-10 10:40:00,27.78,27.79,27.72,27.76,165600.0,17.6497,17.6561,17.6116,17.637,165600.0
2011-02-10 10:45:00,27.76,27.8,27.72,27.73,237100.0,17.637,17.6624,17.6116,17.6179,237100.0
2011-02-10 10:50:00,27.72,27.76,27.7,27.75,227800.0,17.6116,17.637,17.5989,17.6306,227800.0
2011-02-10 10:55:00,27.75,27.76,27.69,27.69,359800.0,17.6306,17.637,17.5925,17.5925,359800.0
2011-02-10 11:00:00,27.68,27.74,27.67,27.74,36300.0,17.5862,17.6243,17.5798,17.6243,36300.0
2011-02-10 11:05:00,27.74,27.74,27.69,27.7,130800.0,17.6243,17.6243,17.5925,17.5989,130800.0
2011-02-10 11:10:00,27.7,27.71,27.67,27.69,85200.0,17.5989,17.6052,17.5798,17.5925,85200.0
2011-02-10 11:15:00,27.69,27.72,27.68,27.69,100300.0,17.5925,17.6116,17.5862,17.5925,100300.0
2011-02-10 11:20:00,27.7,27.74,27.69,27.73,57000.0,17.5989,17.6243,17.5925,17.6179,57000.0
2011-02-10 11:25:00,27.73,27.73,27.69,27.73,135700.0,17.6179,17.6179,17.5925,17.6179,135700.0
2011-02-10 11:30:00,27.73,27.76,27.73,27.75,238000.0,17.6179,17.637,17.6179,17.6306,238000.0
2011-02-10 11:35:00,27.76,27.76,27.7,27.7,302500.0,17.637,17.637,17.5989,17.5989,302500.0
2011-02-10 11:40:00,27.71,27.76,27.71,27.76,199900.0,17.6052,17.637,17.6052,17.637,199900.0
2011-02-10 11:45:00,27.75,27.76,27.74,27.74,194900.0,17.6306,17.637,17.6243,17.6243,194900.0
2011-02-10 11:50:00,27.75,27.76,27.74,27.74,78600.0,17.6306,17.637,17.6243,17.6243,78600.0
2011-02-10 11:55:00,27.75,27.75,27.68,27.75,480500.0,17.6306,17.6306,17.5862,17.6306,480500.0
2011-02-10 12:00:00,27.75,27.75,27.72,27.73,303300.0,17.6306,17.6306,17.6116,17.6179,303300.0
2011-02-10 12:05:00,27.73,27.76,27.72,27.75,32800.0,17.6179,17.637,17.6116,17.6306,32800.0
2011-02-10 12:10:00,27.74,27.76,27.71,27.73,116200.0,17.6243,17.637,17.6052,17.6179,116200.0
2011-02-10 12:15:00,27.73,27.73,27.7,27.73,41100.0,17.6179,17.6179,17.5989,17.6179,41100.0
2011-02-10 12:20:00,27.73,27.75,27.73,27.75,25300.0,17.6179,17.6306,17.6179,17.6306,25300.0
2011-02-10 12:25:00,27.75,27.76,27.74,27.75,63500.0,17.6306,17.637,17.6243,17.6306,63500.0
2011-02-10 12:30:00,27.75,27.77,27.74,27.74,151400.0,17.6306,17.6433,17.6243,17.6243,151400.0
2011-02-10 12:35:00,27.75,27.75,27.71,27.71,115800.0,17.6306,17.6306,17.6052,17.6052,115800.0
2011-02-10 12:40:00,27.71,27.74,27.71,27.71,43800.0,17.6052,17.6243,17.6052,17.6052,43800.0
2011-02-10 12:45:00,27.71,27.73,27.68,27.68,79000.0,17.6052,17.6179,17.5862,17.5862,79000.0
2011-02-10 12:50:00,27.69,27.69,27.64,27.64,119100.0,17.5925,17.5925,17.5608,17.5608,119100.0
2011-02-10 12:55:00,27.64,27.64,27.62,27.62,55800.0,17.5608,17.5608,17.548,17.548,55800.0
2011-02-10 13:00:00,27.62,27.64,27.61,27.62,90900.0,17.548,17.5608,17.5417,17.548,90900.0
2011-02-10 13:05:00,27.63,27.68,27.63,27.67,47800.0,17.5544,17.5862,17.5544,17.5798,47800.0
2011-02-10 13:10:00,27.68,27.69,27.67,27.68,36800.0,17.5862,17.5925,17.5798,17.5862,36800.0
2011-02-10 13:15:00,27.68,27.73,27.67,27.73,65400.0,17.5862,17.6179,17.5798,17.6179,65400.0
2011-02-10 13:20:00,27.72,27.74,27.72,27.74,21100.0,17.6116,17.6243,17.6116,17.6243,21100.0
2011-02-10 13:25:00,27.73,27.74,27.67,27.67,45000.0,17.6179,17.6243,17.5798,17.5798,45000.0
2011-02-10 13:30:00,27.67,27.69,27.67,27.67,27800.0,17.5798,17.5925,17.5798,17.5798,27800.0
2011-02-10 13:35:00,27.67,27.7,27.67,27.69,27400.0,17.5798,17.5989,17.5798,17.5925,27400.0
2011-02-10 13:40:00,27.69,27.69,27.66,27.67,35500.0,17.5925,17.5925,17.5735,17.5798,35500.0
2011-02-10 13:45:00,27.67,27.69,27.67,27.69,49100.0,17.5798,17.5925,17.5798,17.5925,49100.0
2011-02-10 13:50:00,27.69,27.71,27.68,27.7,17500.0,17.5925,17.6052,17.5862,17.5989,17500.0
2011-02-10 13:55:00,27.71,27.72,27.71,27.72,16800.0,17.6052,17.6116,17.6052,17.6116,16800.0
2011-02-10 14:00:00,27.72,27.75,27.69,27.75,72700.0,17.6116,17.6306,17.5925,17.6306,72700.0
2011-02-10 14:05:00,27.75,27.77,27.73,27.75,88000.0,17.6306,17.6433,17.6179,17.6306,88000.0
2011-02-10 14:10:00,27.75,27.76,27.74,27.76,120500.0,17.6306,17.637,17.6243,17.637,120500.0
2011-02-10 14:15:00,27.76,27.76,27.74,27.74,68300.0,17.637,17.637,17.6243,17.6243,68300.0
2011-02-10 14:20:00,27.74,27.75,27.74,27.75,115200.0,17.6243,17.6306,17.6243,17.6306,115200.0
2011-02-10 14:25:00,27.75,27.76,27.74,27.75,63700.0,17.6306,17.637,17.6243,17.6306,63700.0
2011-02-10 14:30:00,27.75,27.75,27.71,27.72,145500.0,17.6306,17.6306,17.6052,17.6116,145500.0
2011-02-10 14:35:00,27.71,27.75,27.71,27.72,99700.0,17.6052,17.6306,17.6052,17.6116,99700.0
2011-02-10 14:40:00,27.72,27.75,27.72,27.75,174500.0,17.6116,17.6306,17.6116,17.6306,174500.0
2011-02-10 14:45:00,27.75,27.79,27.75,27.79,57400.0,17.6306,17.6561,17.6306,17.6561,57400.0
2011-02-10 14:50:00,27.78,27.79,27.76,27.77,92500.0,17.6497,17.6561,17.637,17.6433,92500.0
2011-02-10 14:55:00,27.77,27.78,27.75,27.75,92600.0,17.6433,17.6497,17.6306,17.6306,92600.0
2011-02-10 15:00:00,27.76,27.78,27.75,27.78,46900.0,17.637,17.6497,17.6306,17.6497,46900.0
2011-02-10 15:05:00,27.77,27.79,27.74,27.77,260300.0,17.6433,17.6561,17.6243,17.6433,260300.0
2011-02-10 15:10:00,27.77,27.78,27.76,27.77,109100.0,17.6433,17.6497,17.637,17.6433,109100.0
2011-02-10 15:15:00,27.78,27.82,27.77,27.81,101500.0,17.6497,17.6751,17.6433,17.6688,101500.0
2011-02-10 15:20:00,27.8,27.81,27.77,27.77,145400.0,17.6624,17.6688,17.6433,17.6433,145400.0
2011-02-10 15:25:00,27.78,27.84,27.77,27.84,226800.0,17.6497,17.6878,17.6433,17.6878,226800.0
2011-02-10 15:30:00,27.84,27.86,27.82,27.83,177100.0,17.6878,17.7005,17.6751,17.6815,177100.0
2011-02-10 15:35:00,27.84,27.85,27.82,27.84,150700.0,17.6878,17.6942,17.6751,17.6878,150700.0
2011-02-10 15:40:00,27.83,27.83,27.8,27.83,148600.0,17.6815,17.6815,17.6624,17.6815,148600.0
2011-02-10 15:45:00,27.83,27.92,27.83,27.89,442400.0,17.6815,17.7386,17.6815,17.7196,442400.0
2011-02-10 15:50:00,27.9,27.9,27.77,27.78,563200.0,17.7259,17.7259,17.6433,17.6497,563200.0
2011-02-10 15:55:00,27.78,27.87,27.77,27.86,771800.0,17.6497,17.7069,17.6433,17.7005,771800.0
2011-02-11 09:30:00,27.55,27.71,27.45,27.45,372200.0,17.5036,17.6052,17.44,17.44,372200.0
2011-02-11 09:35:00,27.45,27.64,27.45,27.58,60800.0,17.44,17.5608,17.44,17.5226,60800.0
2011-02-11 09:40:00,27.58,27.61,27.55,27.59,78400.0,17.5226,17.5417,17.5036,17.529,78400.0
2011-02-11 09:45:00,27.6,27.62,27.52,27.56,135100.0,17.5353,17.548,17.4845,17.5099,135100.0
2011-02-11 09:50:00,27.56,27.64,27.53,27.64,50900.0,17.5099,17.5608,17.4909,17.5608,50900.0
2011-02-11 09:55:00,27.64,27.66,27.61,27.61,88800.0,17.5608,17.5735,17.5417,17.5417,88800.0
2011-02-11 10:00:00,27.62,27.71,27.61,27.71,111900.0,17.548,17.6052,17.5417,17.6052,111900.0
2011-02-11 10:05:00,27.71,27.77,27.7,27.77,164600.0,17.6052,17.6433,17.5989,17.6433,164600.0
2011-02-11 10:10:00,27.77,27.77,27.71,27.72,244700.0,17.6433,17.6433,17.6052,17.6116,244700.0
2011-02-11 10:15:00,27.72,27.77,27.71,27.77,135500.0,17.6116,17.6433,17.6052,17.6433,135500.0
2011-02-11 10:20:00,27.77,27.81,27.77,27.81,102400.0,17.6433,17.6688,17.6433,17.6688,102400.0
2011-02-11 10:25:00,27.81,27.86,27.79,27.85,104800.0,17.6688,17.7005,17.6561,17.6942,104800.0
2011-02-11 10:30:00,27.86,27.97,27.85,27.97,317900.0,17.7005,17.7704,17.6942,17.7704,317900.0
2011-02-11 10:35:00,27.97,27.99,27.94,27.97,189600.0,17.7704,17.7831,17.7514,17.7704,189600.0
2011-02-11 10:40:00,27.98,28.01,27.94,27.98,161400.0,17.7768,17.7958,17.7514,17.7768,161400.0
2011-02-11 10:45:00,27.97,28.04,27.95,28.04,84400.0,17.7704,17.8149,17.7577,17.8149,84400.0
2011-02-11 10:50:00,28.04,28.09,28.03,28.08,107500.0,17.8149,17.8467,17.8085,17.8403,107500.0
2011-02-11 10:55:00,28.08,28.15,28.07,28.14,90800.0,17.8403,17.8848,17.8339,17.8784,90800.0
2011-02-11 11:00:00,28.14,28.2,28.07,28.19,242600.0,17.8784,17.9165,17.8339,17.9102,242600.0
2011-02-11 11:05:00,28.19,28.26,28.18,28.26,454500.0,17.9102,17.9547,17.9038,17.9547,454500.0
2011-02-11 11:10:00,28.26,28.29,28.25,28.25,394900.0,17.9547,17.9737,17.9483,17.9483,394900.0
2011-02-11 11:15:00,28.26,28.29,28.24,28.28,91500.0,17.9547,17.9737,17.942,17.9674,91500.0
2011-02-11 11:20:00,28.28,28.37,28.27,28.37,155700.0,17.9674,18.0245,17.961,18.0245,155700.0
2011-02-11 11:25:00,28.37,28.41,28.34,28.38,229500.0,18.0245,18.05,18.0055,18.0309,229500.0
2011-02-11 11:30:00,28.37,28.4,28.35,28.36,78800.0,18.0245,18.0436,18.0118,18.0182,78800.0
2011-02-11 11:35:00,28.36,28.38,28.33,28.33,80900.0,18.0182,18.0309,17.9991,17.9991,80900.0
2011-02-11 11:40:00,28.34,28.35,28.32,28.33,36300.0,18.0055,18.0118,17.9928,17.9991,36300.0
2011-02-11 11:45:00,28.34,28.35,28.26,28.26,57300.0,18.0055,18.0118,17.9547,17.9547,57300.0
2011-02-11 11:50:00,28.26,28.33,28.26,28.28,68600.0,17.9547,17.9991,17.9547,17.9674,68600.0
2011-02-11 11:55:00,28.27,28.3,28.27,28.29,21900.0,17.961,17.9801,17.961,17.9737,21900.0
2011-02-11 12:00:00,28.3,28.31,28.26,28.28,40400.0,17.9801,17.9864,17.9547,17.9674,40400.0
2011-02-11 12:05:00,28.28,28.3,28.25,28.25,55500.0,17.9674,17.9801,17.9483,17.9483,55500.0
2011-02-11 12:10:00,28.26,28.29,28.26,28.27,72900.0,17.9547,17.9737,17.9547,17.961,72900.0
2011-02-11 12:15:00,28.28,28.28,28.16,28.17,107200.0,17.9674,17.9674,17.8911,17.8975,107200.0
2011-02-11 12:20:00,28.17,28.19,28.15,28.16,70800.0,17.8975,17.9102,17.8848,17.8911,70800.0
2011-02-11 12:25:00,28.16,28.21,28.16,28.19,50200.0,17.8911,17.9229,17.8911,17.9102,50200.0
2011-02-11 12:30:00,28.2,28.27,28.19,28.27,48300.0,17.9165,17.961,17.9102,17.961,48300.0
2011-02-11 12:35:00,28.27,28.28,28.25,28.25,61200.0,17.961,17.9674,17.9483,17.9483,61200.0
2011-02-11 12:40:00,28.25,28.31,28.24,28.28,56800.0,17.9483,17.9864,17.942,17.9674,56800.0
2011-02-11 12:45:00,28.29,28.31,28.26,28.29,83800.0,17.9737,17.9864,17.9547,17.9737,83800.0
2011-02-11 12:50:00,28.3,28.33,28.29,28.31,67200.0,17.9801,17.9991,17.9737,17.9864,67200.0
2011-02-11 12:55:00,28.32,28.32,28.29,28.3,35900.0,17.9928,17.9928,17.9737,17.9801,35900.0
2011-02-11 13:00:00,28.29,28.3,28.23,28.23,45800.0,17.9737,17.9801,17.9356,17.9356,45800.0
2011-02-11 13:05:00,28.24,28.32,28.24,28.32,107600.0,17.942,17.9928,17.942,17.9928,107600.0
2011-02-11 13:10:00,28.32,28.35,28.3,28.35,71200.0,17.9928,18.0118,17.9801,18.0118,71200.0
2011-02-11 13:15:00,28.35,28.39,28.33,28.38,117600.0,18.0118,18.0373,17.9991,18.0309,117600.0
2011-02-11 13:20:00,28.39,28.41,28.38,28.4,84800.0,18.0373,18.05,18.0309,18.0436,84800.0
2011-02-11 13:25:00,28.41,28.42,28.4,28.42,41300.0,18.05,18.0563,18.0436,18.0563,41300.0
2011-02-11 13:30:00,28.41,28.42,28.38,28.41,66600.0,18.05,18.0563,18.0309,18.05,66600.0
2011-02-11 13:35:00,28.42,28.43,28.41,28.42,75500.0,18.0563,18.0627,18.05,18.0563,75500.0
2011-02-11 13:40:00,28.42,28.42,28.37,28.39,75600.0,18.0563,18.0563,18.0245,18.0373,75600.0
2011-02-11 13:45:00,28.39,28.41,28.38,28.41,45700.0,18.0373,18.05,18.0309,18.05,45700.0
2011-02-11 13:50:00,28.41,28.41,28.39,28.4,93400.0,18.05,18.05,18.0373,18.0436,93400.0
2011-02-11 13:55:00,28.4,28.44,28.4,28.44,39200.0,18.0436,18.069,18.0436,18.069,39200.0
2011-02-11 14:00:00,28.44,28.48,28.43,28.47,121200.0,18.069,18.0944,18.0627,18.0881,121200.0
2011-02-11 14:05:00,28.47,28.48,28.43,28.47,71900.0,18.0881,18.0944,18.0627,18.0881,71900.0
2011-02-11 14:10:00,28.47,28.49,28.46,28.49,36000.0,18.0881,18.1008,18.0817,18.1008,36000.0
2011-02-11 14:15:00,28.49,28.49,28.48,28.48,45900.0,18.1008,18.1008,18.0944,18.0944,45900.0
2011-02-11 14:20:00,28.49,28.5,28.48,28.49,82400.0,18.1008,18.1071,18.0944,18.1008,82400.0
2011-02-11 14:25:00,28.49,28.49,28.48,28.49,34600.0,18.1008,18.1008,18.0944,18.1008,34600.0
2011-02-11 14:30:00,28.49,28.5,28.48,28.5,146900.0,18.1008,18.1071,18.0944,18.1071,146900.0
2011-02-11 14:35:00,28.5,28.52,28.49,28.52,179000.0,18.1071,18.1198,18.1008,18.1198,179000.0
2011-02-11 14:40:00,28.52,28.54,28.5,28.54,179500.0,18.1198,18.1326,18.1071,18.1326,179500.0
2011-02-11 14:45:00,28.54,28.54,28.5,28.52,122900.0,18.1326,18.1326,18.1071,18.1198,122900.0
2011-02-11 14:50:00,28.51,28.52,28.43,28.43,144000.0,18.1135,18.1198,18.0627,18.0627,144000.0
2011-02-11 14:55:00,28.43,28.44,28.38,28.38,120600.0,18.0627,18.069,18.0309,18.0309,120600.0
2011-02-11 15:00:00,28.38,28.44,28.37,28.44,116100.0,18.0309,18.069,18.0245,18.069,116100.0
2011-02-11 15:05:00,28.43,28.47,28.43,28.47,168100.0,18.0627,18.0881,18.0627,18.0881,168100.0
2011-02-11 15:10:00,28.47,28.5,28.47,28.49,61600.0,18.0881,18.1071,18.0881,18.1008,61600.0
2011-02-11 15:15:00,28.49,28.51,28.44,28.45,153500.0,18.1008,18.1135,18.069,18.0754,153500.0
2011-02-11 15:20:00,28.45,28.51,28.45,28.46,125100.0,18.0754,18.1135,18.0754,18.0817,125100.0
2011-02-11 15:25:00,28.45,28.46,28.4,28.4,86400.0,18.0754,18.0817,18.0436,18.0436,86400.0
2011-02-11 15:30:00,28.4,28.42,28.39,28.41,190000.0,18.0436,18.0563,18.0373,18.05,190000.0
2011-02-11 15:35:00,28.41,28.42,28.4,28.41,78200.0,18.05,18.0563,18.0436,18.05,78200.0
2011-02-11 15:40:00,28.41,28.41,28.37,28.38,200500.0,18.05,18.05,18.0245,18.0309,200500.0
2011-02-11 15:45:00,28.37,28.37,28.3,28.3,251000.0,18.0245,18.0245,17.9801,17.9801,251000.0
2011-02-11 15:50:00,28.3,28.33,28.27,28.31,355500.0,17.9801,17.9991,17.961,17.9864,355500.0
2011-02-11 15:55:00,28.31,28.37,28.29,28.36,595600.0,17.9864,18.0245,17.9737,18.0182,595600.0
2011-02-14 09:30:00,28.4,28.42,28.28,28.36,124100.0,18.0436,18.0563,17.9674,18.0182,124100.0
2011-02-14 09:35:00,28.35,28.42,28.34,28.36,75600.0,18.0118,18.0563,18.0055,18.0182,75600.0
2011-02-14 09:40:00,28.35,28.42,28.29,28.41,270600.0,18.0118,18.0563,17.9737,18.05,270600.0
2011-02-14 09:45:00,28.42,28.51,28.41,28.51,182300.0,18.0563,18.1135,18.05,18.1135,182300.0
2011-02-14 09:50:00,28.5,28.59,28.46,28.46,137100.0,18.1071,18.1643,18.0817,18.0817,137100.0
2011-02-14 09:55:00,28.46,28.55,28.46,28.51,252000.0,18.0817,18.1389,18.0817,18.1135,252000.0
2011-02-14 10:00:00,28.5,28.66,28.5,28.6,213200.0,18.1071,18.2088,18.1071,18.1707,213200.0
2011-02-14 10:05:00,28.6,28.61,28.54,28.57,106300.0,18.1707,18.177,18.1326,18.1516,106300.0
2011-02-14 10:10:00,28.56,28.61,28.55,28.56,191200.0,18.1453,18.177,18.1389,18.1453,191200.0
2011-02-14 10:15:00,28.55,28.6,28.52,28.58,70000.0,18.1389,18.1707,18.1198,18.158,70000.0
2011-02-14 10:20:00,28.58,28.67,28.56,28.62,158500.0,18.158,18.2151,18.1453,18.1834,158500.0
2011-02-14 10:25:00,28.61,28.68,28.6,28.63,138400.0,18.177,18.2215,18.1707,18.1897,138400.0
2011-02-14 10:30:00,28.63,28.66,28.58,28.61,182100.0,18.1897,18.2088,18.158,18.177,182100.0
2011-02-14 10:35:00,28.61,28.64,28.59,28.6,85900.0,18.177,18.1961,18.1643,18.1707,85900.0
2011-02-14 10:40:00,28.6,28.65,28.6,28.6,126000.0,18.1707,18.2024,18.1707,18.1707,126000.0
2011-02-14 10:45:00,28.6,28.61,28.49,28.49,50800.0,18.1707,18.177,18.1008,18.1008,50800.0
2011-02-14 10:50:00,28.5,28.52,28.46,28.5,99300.0,18.1071,18.1198,18.0817,18.1071,99300.0
2011-02-14 10:55:00,28.5,28.53,28.49,28.53,76300.0,18.1071,18.1262,18.1008,18.1262,76300.0
2011-02-14 11:00:00,28.52,28.55,28.45,28.47,82500.0,18.1198,18.1389,18.0754,18.0881,82500.0
2011-02-14 11:05:00,28.46,28.51,28.45,28.5,125500.0,18.0817,18.1135,18.0754,18.1071,125500.0
2011-02-14 11:10:00,28.5,28.53,28.49,28.51,63400.0,18.1071,18.1262,18.1008,18.1135,63400.0
2011-02-14 11:15:00,28.51,28.53,28.49,28.53,65000.0,18.1135,18.1262,18.1008,18.1262,65000.0
2011-02-14 11:20:00,28.53,28.59,28.52,28.56,76000.0,18.1262,18.1643,18.1198,18.1453,76000.0
2011-02-14 11:25:00,28.55,28.55,28.52,28.52,33300.0,18.1389,18.1389,18.1198,18.1198,33300.0
2011-02-14 11:30:00,28.52,28.53,28.5,28.53,56300.0,18.1198,18.1262,18.1071,18.1262,56300.0
2011-02-14 11:35:00,28.52,28.55,28.51,28.54,33300.0,18.1198,18.1389,18.1135,18.1326,33300.0
2011-02-14 11:40:00,28.54,28.57,28.52,28.55,119200.0,18.1326,18.1516,18.1198,18.1389,119200.0
2011-02-14 11:45:00,28.55,28.57,28.51,28.52,31900.0,18.1389,18.1516,18.1135,18.1198,31900.0
2011-02-14 11:50:00,28.52,28.55,28.52,28.53,69400.0,18.1198,18.1389,18.1198,18.1262,69400.0
2011-02-14 11:55:00,28.53,28.56,28.52,28.55,29600.0,18.1262,18.1453,18.1198,18.1389,29600.0
2011-02-14 12:00:00,28.55,28.56,28.54,28.55,43000.0,18.1389,18.1453,18.1326,18.1389,43000.0
2011-02-14 12:05:00,28.55,28.56,28.54,28.56,60800.0,18.1389,18.1453,18.1326,18.1453,60800.0
2011-02-14 12:10:00,28.57,28.57,28.54,28.54,89500.0,18.1516,18.1516,18.1326,18.1326,89500.0
2011-02-14 12:15:00,28.55,28.57,28.54,28.56,28800.0,18.1389,18.1516,18.1326,18.1453,28800.0
2011-02-14 12:20:00,28.57,28.61,28.56,28.6,59200.0,18.1516,18.177,18.1453,18.1707,59200.0
2011-02-14 12:25:00,28.6,28.6,28.59,28.59,60800.0,18.1707,18.1707,18.1643,18.1643,60800.0
2011-02-14 12:30:00,28.59,28.64,28.57,28.64,97600.0,18.1643,18.1961,18.1516,18.1961,97600.0
2011-02-14 12:35:00,28.64,28.64,28.58,28.6,92800.0,18.1961,18.1961,18.158,18.1707,92800.0
2011-02-14 12:40:00,28.61,28.66,28.58,28.66,117800.0,18.177,18.2088,18.158,18.2088,117800.0
2011-02-14 12:45:00,28.66,28.66,28.56,28.56,87300.0,18.2088,18.2088,18.1453,18.1453,87300.0
2011-02-14 12:50:00,28.57,28.57,28.56,28.56,30000.0,18.1516,18.1516,18.1453,18.1453,30000.0
2011-02-14 12:55:00,28.56,28.59,28.56,28.57,43800.0,18.1453,18.1643,18.1453,18.1516,43800.0
2011-02-14 13:00:00,28.57,28.59,28.57,28.57,43400.0,18.1516,18.1643,18.1516,18.1516,43400.0
2011-02-14 13:05:00,28.57,28.58,28.55,28.56,42200.0,18.1516,18.158,18.1389,18.1453,42200.0
2011-02-14 13:10:00,28.56,28.64,28.56,28.6,109800.0,18.1453,18.1961,18.1453,18.1707,109800.0
2011-02-14 13:15:00,28.59,28.61,28.59,28.61,49900.0,18.1643,18.177,18.1643,18.177,49900.0
2011-02-14 13:20:00,28.6,28.65,28.6,28.64,61600.0,18.1707,18.2024,18.1707,18.1961,61600.0
2011-02-14 13:25:00,28.64,28.64,28.58,28.58,38700.0,18.1961,18.1961,18.158,18.158,38700.0
2011-02-14 13:30:00,28.59,28.62,28.59,28.61,29800.0,18.1643,18.1834,18.1643,18.177,29800.0
2011-02-14 13:35:00,28.61,28.63,28.61,28.63,30200.0,18.177,18.1897,18.177,18.1897,30200.0
2011-02-14 13:40:00,28.63,28.63,28.59,28.61,70700.0,18.1897,18.1897,18.1643,18.177,70700.0
2011-02-14 13:45:00,28.6,28.62,28.6,28.62,23300.0,18.1707,18.1834,18.1707,18.1834,23300.0
2011-02-14 13:50:00,28.62,28.64,28.61,28.63,41000.0,18.1834,18.1961,18.177,18.1897,41000.0
2011-02-14 13:55:00,28.64,28.65,28.63,28.63,87300.0,18.1961,18.2024,18.1897,18.1897,87300.0
2011-02-14 14:00:00,28.63,28.64,28.58,28.6,92800.0,18.1897,18.1961,18.158,18.1707,92800.0
2011-02-14 14:05:00,28.59,28.64,28.59,28.64,52400.0,18.1643,18.1961,18.1643,18.1961,52400.0
2011-02-14 14:10:00,28.64,28.65,28.62,28.62,68500.0,18.1961,18.2024,18.1834,18.1834,68500.0
2011-02-14 14:15:00,28.62,28.64,28.62,28.63,42800.0,18.1834,18.1961,18.1834,18.1897,42800.0
2011-02-14 14:20:00,28.63,28.66,28.62,28.64,88400.0,18.1897,18.2088,18.1834,18.1961,88400.0
2011-02-14 14:25:00,28.64,28.66,28.62,28.64,104200.0,18.1961,18.2088,18.1834,18.1961,104200.0
2011-02-14 14:30:00,28.64,28.64,28.61,28.62,37000.0,18.1961,18.1961,18.177,18.1834,37000.0
2011-02-14 14:35:00,28.61,28.63,28.61,28.63,43400.0,18.177,18.1897,18.177,18.1897,43400.0
2011-02-14 14:40:00,28.63,28.66,28.62,28.66,60600.0,18.1897,18.2088,18.1834,18.2088,60600.0
2011-02-14 14:45:00,28.66,28.71,28.65,28.7,152000.0,18.2088,18.2406,18.2024,18.2342,152000.0
2011-02-14 14:50:00,28.7,28.74,28.68,28.68,207100.0,18.2342,18.2596,18.2215,18.2215,207100.0
2011-02-14 14:55:00,28.68,28.68,28.62,28.63,123900.0,18.2215,18.2215,18.1834,18.1897,123900.0
2011-02-14 15:00:00,28.63,28.63,28.6,28.6,73400.0,18.1897,18.1897,18.1707,18.1707,73400.0
2011-02-14 15:05:00,28.6,28.61,28.58,28.58,66200.0,18.1707,18.177,18.158,18.158,66200.0
2011-02-14 15:10:00,28.59,28.62,28.57,28.61,111700.0,18.1643,18.1834,18.1516,18.177,111700.0
2011-02-14 15:15:00,28.61,28.64,28.6,28.6,86400.0,18.177,18.1961,18.1707,18.1707,86400.0
2011-02-14 15:20:00,28.61,28.65,28.6,28.65,62800.0,18.177,18.2024,18.1707,18.2024,62800.0
2011-02-14 15:25:00,28.65,28.65,28.63,28.63,132300.0,18.2024,18.2024,18.1897,18.1897,132300.0
2011-02-14 15:30:00,28.63,28.66,28.63,28.66,84000.0,18.1897,18.2088,18.1897,18.2088,84000.0
2011-02-14 15:35:00,28.65,28.67,28.65,28.66,93900.0,18.2024,18.2151,18.2024,18.2088,93900.0
2011-02-14 15:40:00,28.67,28.7,28.66,28.69,139400.0,18.2151,18.2342,18.2088,18.2279,139400.0
2011-02-14 15:45:00,28.7,28.73,28.69,28.7,229900.0,18.2342,18.2533,18.2279,18.2342,229900.0
2011-02-14 15:50:00,28.71,28.71,28.67,28.68,247000.0,18.2406,18.2406,18.2151,18.2215,247000.0
2011-02-14 15:55:00,28.68,28.7,28.67,28.68,373200.0,18.2215,18.2342,18.2151,18.2215,373200.0
2011-02-15 09:30:00,28.59,28.7,28.51,28.66,162200.0,18.1643,18.2342,18.1135,18.2088,162200.0
2011-02-15 09:35:00,28.65,28.72,28.59,28.71,101200.0,18.2024,18.2469,18.1643,18.2406,101200.0
2011-02-15 09:40:00,28.71,28.74,28.68,28.71,85900.0,18.2406,18.2596,18.2215,18.2406,85900.0
2011-02-15 09:45:00,28.71,28.72,28.68,28.72,72700.0,18.2406,18.2469,18.2215,18.2469,72700.0
2011-02-15 09:50:00,28.73,28.78,28.68,28.78,98400.0,18.2533,18.285,18.2215,18.285,98400.0
2011-02-15 09:55:00,28.78,28.8,28.77,28.79,68100.0,18.285,18.2977,18.2787,18.2914,68100.0
2011-02-15 10:00:00,28.79,28.8,28.77,28.77,79100.0,18.2914,18.2977,18.2787,18.2787,79100.0
2011-02-15 10:05:00,28.77,28.8,28.72,28.76,85600.0,18.2787,18.2977,18.2469,18.2723,85600.0
2011-02-15 10:10:00,28.75,28.79,28.72,28.77,55600.0,18.266,18.2914,18.2469,18.2787,55600.0
2011-02-15 10:15:00,28.77,28.85,28.76,28.82,158900.0,18.2787,18.3295,18.2723,18.3104,158900.0
2011-02-15 10:20:00,28.83,28.85,28.81,28.82,91700.0,18.3168,18.3295,18.3041,18.3104,91700.0
2011-02-15 10:25:00,28.82,28.84,28.8,28.82,109600.0,18.3104,18.3232,18.2977,18.3104,109600.0
2011-02-15 10:30:00,28.82,28.85,28.81,28.81,190300.0,18.3104,18.3295,18.3041,18.3041,190300.0
2011-02-15 10:35:00,28.81,28.82,28.78,28.79,114500.0,18.3041,18.3104,18.285,18.2914,114500.0
2011-02-15 10:40:00,28.79,28.8,28.75,28.76,48800.0,18.2914,18.2977,18.266,18.2723,48800.0
2011-02-15 10:45:00,28.76,28.78,28.69,28.71,95900.0,18.2723,18.285,18.2279,18.2406,95900.0
2011-02-15 10:50:00,28.72,28.8,28.71,28.8,44900.0,18.2469,18.2977,18.2406,18.2977,44900.0
2011-02-15 10:55:00,28.8,28.81,28.74,28.75,60100.0,18.2977,18.3041,18.2596,18.266,60100.0
2011-02-15 11:00:00,28.75,28.78,28.68,28.68,150400.0,18.266,18.285,18.2215,18.2215,150400.0
2011-02-15 11:05:00,28.69,28.71,28.68,28.69,198000.0,18.2279,18.2406,18.2215,18.2279,198000.0
2011-02-15 11:10:00,28.68,28.69,28.64,28.67,132700.0,18.2215,18.2279,18.1961,18.2151,132700.0
2011-02-15 11:15:00,28.67,28.68,28.66,28.67,55200.0,18.2151,18.2215,18.2088,18.2151,55200.0
2011-02-15 11:20:00,28.67,28.67,28.64,28.65,83600.0,18.2151,18.2151,18.1961,18.2024,83600.0
2011-02-15 11:25:00,28.64,28.66,28.63,28.64,111300.0,18.1961,18.2088,18.1897,18.1961,111300.0
2011-02-15 11:30:00,28.64,28.66,28.63,28.65,94500.0,18.1961,18.2088,18.1897,18.2024,94500.0
2011-02-15 11:35:00,28.65,28.7,28.65,28.69,109600.0,18.2024,18.2342,18.2024,18.2279,109600.0
2011-02-15 11:40:00,28.7,28.7,28.65,28.65,28300.0,18.2342,18.2342,18.2024,18.2024,28300.0
2011-02-15 11:45:00,28.65,28.67,28.63,28.64,114600.0,18.2024,18.2151,18.1897,18.1961,114600.0
2011-02-15 11:50:00,28.63,28.67,28.63,28.65,42800.0,18.1897,18.2151,18.1897,18.2024,42800.0
2011-02-15 11:55:00,28.65,28.67,28.63,28.64,53400.0,18.2024,18.2151,18.1897,18.1961,53400.0
2011-02-15 12:00:00,28.63,28.66,28.62,28.63,246000.0,18.1897,18.2088,18.1834,18.1897,246000.0
2011-02-15 12:05:00,28.62,28.63,28.59,28.6,102500.0,18.1834,18.1897,18.1643,18.1707,102500.0
2011-02-15 12:10:00,28.6,28.65,28.58,28.64,126200.0,18.1707,18.2024,18.158,18.1961,126200.0
2011-02-15 12:15:00,28.65,28.69,28.64,28.65,215900.0,18.2024,18.2279,18.1961,18.2024,215900.0
2011-02-15 12:20:00,28.66,28.66,28.65,28.65,7600.0,18.2088,18.2088,18.2024,18.2024,7600.0
2011-02-15 12:25:00,28.66,28.66,28.65,28.65,9200.0,18.2088,18.2088,18.2024,18.2024,9200.0
2011-02-15 12:30:00,28.66,28.71,28.65,28.7,128300.0,18.2088,18.2406,18.2024,18.2342,128300.0
2011-02-15 12:35:00,28.71,28.73,28.7,28.73,41200.0,18.2406,18.2533,18.2342,18.2533,41200.0
2011-02-15 12:40:00,28.73,28.75,28.72,28.75,53200.0,18.2533,18.266,18.2469,18.266,53200.0
2011-02-15 12:45:00,28.75,28.75,28.74,28.75,20600.0,18.266,18.266,18.2596,18.266,20600.0
2011-02-15 12:50:00,28.75,28.75,28.72,28.73,46300.0,18.266,18.266,18.2469,18.2533,46300.0
2011-02-15 12:55:00,28.73,28.75,28.72,28.74,75700.0,18.2533,18.266,18.2469,18.2596,75700.0
2011-02-15 13:00:00,28.74,28.77,28.73,28.74,116800.0,18.2596,18.2787,18.2533,18.2596,116800.0
2011-02-15 13:05:00,28.73,28.74,28.73,28.74,11700.0,18.2533,18.2596,18.2533,18.2596,11700.0
2011-02-15 13:10:00,28.74,28.76,28.73,28.74,63400.0,18.2596,18.2723,18.2533,18.2596,63400.0
2011-02-15 13:15:00,28.74,28.75,28.73,28.74,41100.0,18.2596,18.266,18.2533,18.2596,41100.0
2011-02-15 13:20:00,28.73,28.75,28.73,28.75,44200.0,18.2533,18.266,18.2533,18.266,44200.0
2011-02-15 13:25:00,28.75,28.75,28.74,28.75,25200.0,18.266,18.266,18.2596,18.266,25200.0
2011-02-15 13:30:00,28.75,28.75,28.74,28.75,11600.0,18.266,18.266,18.2596,18.266,11600.0
2011-02-15 13:35:00,28.75,28.76,28.74,28.75,24500.0,18.266,18.2723,18.2596,18.266,24500.0
2011-02-15 13:40:00,28.76,28.76,28.74,28.75,26200.0,18.2723,18.2723,18.2596,18.266,26200.0
2011-02-15 13:45:00,28.75,28.76,28.74,28.76,47300.0,18.266,18.2723,18.2596,18.2723,47300.0
2011-02-15 13:50:00,28.75,28.76,28.75,28.75,68500.0,18.266,18.2723,18.266,18.266,68500.0
2011-02-15 13:55:00,28.75,28.76,28.74,28.74,102200.0,18.266,18.2723,18.2596,18.2596,102200.0
2011-02-15 14:00:00,28.74,28.75,28.69,28.7,52000.0,18.2596,18.266,18.2279,18.2342,52000.0
2011-02-15 14:05:00,28.69,28.69,28.67,28.67,65200.0,18.2279,18.2279,18.2151,18.2151,65200.0
2011-02-15 14:10:00,28.68,28.69,28.66,28.66,111000.0,18.2215,18.2279,18.2088,18.2088,111000.0
2011-02-15 14:15:00,28.66,28.69,28.65,28.68,105100.0,18.2088,18.2279,18.2024,18.2215,105100.0
2011-02-15 14:20:00,28.68,28.69,28.62,28.64,194200.0,18.2215,18.2279,18.1834,18.1961,194200.0
2011-02-15 14:25:00,28.63,28.65,28.62,28.65,296800.0,18.1897,18.2024,18.1834,18.2024,296800.0
2011-02-15 14:30:00,28.65,28.66,28.61,28.65,140200.0,18.2024,18.2088,18.177,18.2024,140200.0
2011-02-15 14:35:00,28.65,28.65,28.63,28.64,121100.0,18.2024,18.2024,18.1897,18.1961,121100.0
2011-02-15 14:40:00,28.64,28.66,28.63,28.63,176300.0,18.1961,18.2088,18.1897,18.1897,176300.0
2011-02-15 14:45:00,28.63,28.67,28.63,28.65,95200.0,18.1897,18.2151,18.1897,18.2024,95200.0
2011-02-15 14:50:00,28.65,28.65,28.64,28.64,48000.0,18.2024,18.2024,18.1961,18.1961,48000.0
2011-02-15 14:55:00,28.65,28.66,28.64,28.64,66800.0,18.2024,18.2088,18.1961,18.1961,66800.0
2011-02-15 15:00:00,28.65,28.7,28.64,28.67,251400.0,18.2024,18.2342,18.1961,18.2151,251400.0
2011-02-15 15:05:00,28.66,28.67,28.65,28.65,64300.0,18.2088,18.2151,18.2024,18.2024,64300.0
2011-02-15 15:10:00,28.65,28.66,28.65,28.66,42200.0,18.2024,18.2088,18.2024,18.2088,42200.0
2011-02-15 15:15:00,28.66,28.66,28.65,28.65,36900.0,18.2088,18.2088,18.2024,18.2024,36900.0
2011-02-15 15:20:00,28.65,28.66,28.61,28.61,97200.0,18.2024,18.2088,18.177,18.177,97200.0
2011-02-15 15:25:00,28.61,28.66,28.61,28.64,71200.0,18.177,18.2088,18.177,18.1961,71200.0
2011-02-15 15:30:00,28.65,28.68,28.64,28.64,109100.0,18.2024,18.2215,18.1961,18.1961,109100.0
2011-02-15 15:35:00,28.64,28.66,28.62,28.66,97700.0,18.1961,18.2088,18.1834,18.2088,97700.0
2011-02-15 15:40:00,28.66,28.67,28.62,28.64,145700.0,18.2088,18.2151,18.1834,18.1961,145700.0
2011-02-15 15:45:00,28.64,28.69,28.64,28.68,304200.0,18.1961,18.2279,18.1961,18.2215,304200.0
2011-02-15 15:50:00,28.67,28.68,28.61,28.61,137600.0,18.2151,18.2215,18.177,18.177,137600.0
2011-02-15 15:55:00,28.62,28.66,28.61,28.65,328600.0,18.1834,18.2088,18.177,18.2024,328600.0
2011-02-16 09:30:00,28.74,28.79,28.69,28.71,128000.0,18.2596,18.2914,18.2279,18.2406,128000.0
2011-02-16 09:35:00,28.71,28.8,28.7,28.74,97100.0,18.2406,18.2977,18.2342,18.2596,97100.0
2011-02-16 09:40:00,28.75,28.8,28.7,28.71,229100.0,18.266,18.2977,18.2342,18.2406,229100.0
2011-02-16 09:45:00,28.71,28.72,28.65,28.67,103300.0,18.2406,18.2469,18.2024,18.2151,103300.0
2011-02-16 09:50:00,28.67,28.73,28.65,28.71,80500.0,18.2151,18.2533,18.2024,18.2406,80500.0
2011-02-16 09:55:00,28.71,28.75,28.7,28.74,85100.0,18.2406,18.266,18.2342,18.2596,85100.0
2011-02-16 10:00:00,28.74,28.81,28.73,28.76,286600.0,18.2596,18.3041,18.2533,18.2723,286600.0
2011-02-16 10:05:00,28.76,28.83,28.75,28.81,177500.0,18.2723,18.3168,18.266,18.3041,177500.0
2011-02-16 10:10:00,28.81,28.84,28.79,28.83,206700.0,18.3041,18.3232,18.2914,18.3168,206700.0
2011-02-16 10:15:00,28.83,28.86,28.82,28.85,203400.0,18.3168,18.3359,18.3104,18.3295,203400.0
2011-02-16 10:20:00,28.84,28.85,28.82,28.84,98300.0,18.3232,18.3295,18.3104,18.3232,98300.0
2011-02-16 10:25:00,28.84,28.85,28.82,28.84,104800.0,18.3232,18.3295,18.3104,18.3232,104800.0
2011-02-16 10:30:00,28.84,28.84,28.79,28.8,141100.0,18.3232,18.3232,18.2914,18.2977,141100.0
2011-02-16 10:35:00,28.8,28.86,28.8,28.85,62200.0,18.2977,18.3359,18.2977,18.3295,62200.0
2011-02-16 10:40:00,28.85,28.85,28.8,28.85,168900.0,18.3295,18.3295,18.2977,18.3295,168900.0
2011-02-16 10:45:00,28.85,28.86,28.82,28.85,93300.0,18.3295,18.3359,18.3104,18.3295,93300.0
2011-02-16 10:50:00,28.85,28.9,28.85,28.88,134500.0,18.3295,18.3613,18.3295,18.3486,134500.0
2011-02-16 10:55:00,28.88,28.94,28.88,28.94,176900.0,18.3486,18.3867,18.3486,18.3867,176900.0
2011-02-16 11:00:00,28.94,28.94,28.86,28.86,87500.0,18.3867,18.3867,18.3359,18.3359,87500.0
2011-02-16 11:05:00,28.87,28.88,28.8,28.8,65300.0,18.3422,18.3486,18.2977,18.2977,65300.0
2011-02-16 11:10:00,28.8,28.81,28.71,28.72,94900.0,18.2977,18.3041,18.2406,18.2469,94900.0
2011-02-16 11:15:00,28.73,28.77,28.71,28.71,72700.0,18.2533,18.2787,18.2406,18.2406,72700.0
2011-02-16 11:20:00,28.71,28.72,28.67,28.69,144100.0,18.2406,18.2469,18.2151,18.2279,144100.0
2011-02-16 11:25:00,28.69,28.69,28.65,28.65,72700.0,18.2279,18.2279,18.2024,18.2024,72700.0
2011-02-16 11:30:00,28.66,28.68,28.6,28.63,72900.0,18.2088,18.2215,18.1707,18.1897,72900.0
2011-02-16 11:35:00,28.63,28.64,28.6,28.61,60400.0,18.1897,18.1961,18.1707,18.177,60400.0
2011-02-16 11:40:00,28.61,28.65,28.55,28.65,70600.0,18.177,18.2024,18.1389,18.2024,70600.0
2011-02-16 11:45:00,28.66,28.7,28.65,28.65,110000.0,18.2088,18.2342,18.2024,18.2024,110000.0
2011-02-16 11:50:00,28.65,28.65,28.57,28.58,105500.0,18.2024,18.2024,18.1516,18.158,105500.0
2011-02-16 11:55:00,28.59,28.66,28.58,28.66,43600.0,18.1643,18.2088,18.158,18.2088,43600.0
2011-02-16 12:00:00,28.66,28.66,28.59,28.59,94200.0,18.2088,18.2088,18.1643,18.1643,94200.0
2011-02-16 12:05:00,28.59,28.59,28.46,28.47,143800.0,18.1643,18.1643,18.0817,18.0881,143800.0
2011-02-16 12:10:00,28.46,28.53,28.46,28.52,81100.0,18.0817,18.1262,18.0817,18.1198,81100.0
2011-02-16 12:15:00,28.51,28.53,28.45,28.46,81500.0,18.1135,18.1262,18.0754,18.0817,81500.0
2011-02-16 12:20:00,28.45,28.53,28.45,28.52,61100.0,18.0754,18.1262,18.0754,18.1198,61100.0
2011-02-16 12:25:00,28.53,28.55,28.5,28.52,48900.0,18.1262,18.1389,18.1071,18.1198,48900.0
2011-02-16 12:30:00,28.52,28.55,28.51,28.55,35800.0,18.1198,18.1389,18.1135,18.1389,35800.0
2011-02-16 12:35:00,28.55,28.6,28.54,28.6,27800.0,18.1389,18.1707,18.1326,18.1707,27800.0
2011-02-16 12:40:00,28.6,28.61,28.58,28.6,36000.0,18.1707,18.177,18.158,18.1707,36000.0
2011-02-16 12:45:00,28.6,28.63,28.6,28.63,24400.0,18.1707,18.1897,18.1707,18.1897,24400.0
2011-02-16 12:50:00,28.63,28.63,28.59,28.6,71700.0,18.1897,18.1897,18.1643,18.1707,71700.0
2011-02-16 12:55:00,28.6,28.63,28.6,28.62,19800.0,18.1707,18.1897,18.1707,18.1834,19800.0
2011-02-16 13:00:00,28.62,28.62,28.58,28.58,58200.0,18.1834,18.1834,18.158,18.158,58200.0
2011-02-16 13:05:00,28.57,28.62,28.54,28.59,95000.0,18.1516,18.1834,18.1326,18.1643,95000.0
2011-02-16 13:10:00,28.6,28.61,28.58,28.61,44900.0,18.1707,18.177,18.158,18.177,44900.0
2011-02-16 13:15:00,28.61,28.62,28.58,28.6,36100.0,18.177,18.1834,18.158,18.1707,36100.0
2011-02-16 13:20:00,28.61,28.62,28.59,28.59,34800.0,18.177,18.1834,18.1643,18.1643,34800.0
2011-02-16 13:25:00,28.59,28.61,28.57,28.59,38100.0,18.1643,18.177,18.1516,18.1643,38100.0
2011-02-16 13:30:00,28.59,28.61,28.59,28.61,32100.0,18.1643,18.177,18.1643,18.177,32100.0
2011-02-16 13:35:00,28.61,28.62,28.61,28.62,14500.0,18.177,18.1834,18.177,18.1834,14500.0
2011-02-16 13:40:00,28.63,28.66,28.62,28.62,53900.0,18.1897,18.2088,18.1834,18.1834,53900.0
2011-02-16 13:45:00,28.63,28.65,28.62,28.65,17200.0,18.1897,18.2024,18.1834,18.2024,17200.0
2011-02-16 13:50:00,28.65,28.65,28.61,28.61,82100.0,18.2024,18.2024,18.177,18.177,82100.0
2011-02-16 13:55:00,28.61,28.63,28.6,28.63,25100.0,18.177,18.1897,18.1707,18.1897,25100.0
2011-02-16 14:00:00,28.63,28.68,28.59,28.68,128200.0,18.1897,18.2215,18.1643,18.2215,128200.0
2011-02-16 14:05:00,28.68,28.72,28.65,28.65,187700.0,18.2215,18.2469,18.2024,18.2024,187700.0
2011-02-16 14:10:00,28.65,28.68,28.61,28.62,53900.0,18.2024,18.2215,18.177,18.1834,53900.0
2011-02-16 14:15:00,28.62,28.69,28.62,28.66,60900.0,18.1834,18.2279,18.1834,18.2088,60900.0
2011-02-16 14:20:00,28.66,28.67,28.64,28.66,34800.0,18.2088,18.2151,18.1961,18.2088,34800.0
2011-02-16 14:25:00,28.65,28.66,28.63,28.63,32300.0,18.2024,18.2088,18.1897,18.1897,32300.0
2011-02-16 14:30:00,28.64,28.69,28.64,28.67,52200.0,18.1961,18.2279,18.1961,18.2151,52200.0
2011-02-16 14:35:00,28.67,28.72,28.65,28.71,84700.0,18.2151,18.2469,18.2024,18.2406,84700.0
2011-02-16 14:40:00,28.71,28.71,28.69,28.69,63700.0,18.2406,18.2406,18.2279,18.2279,63700.0
2011-02-16 14:45:00,28.7,28.72,28.68,28.69,51200.0,18.2342,18.2469,18.2215,18.2279,51200.0
2011-02-16 14:50:00,28.68,28.7,28.66,28.69,39700.0,18.2215,18.2342,18.2088,18.2279,39700.0
2011-02-16 14:55:00,28.69,28.72,28.67,28.67,93900.0,18.2279,18.2469,18.2151,18.2151,93900.0
2011-02-16 15:00:00,28.67,28.71,28.67,28.7,48000.0,18.2151,18.2406,18.2151,18.2342,48000.0
2011-02-16 15:05:00,28.71,28.71,28.68,28.69,79000.0,18.2406,18.2406,18.2215,18.2279,79000.0
2011-02-16 15:10:00,28.69,28.69,28.67,28.68,33100.0,18.2279,18.2279,18.2151,18.2215,33100.0
2011-02-16 15:15:00,28.67,28.7,28.64,28.65,55600.0,18.2151,18.2342,18.1961,18.2024,55600.0
2011-02-16 15:20:00,28.65,28.65,28.64,28.65,22100.0,18.2024,18.2024,18.1961,18.2024,22100.0
2011-02-16 15:25:00,28.65,28.66,28.61,28.62,84100.0,18.2024,18.2088,18.177,18.1834,84100.0
2011-02-16 15:30:00,28.63,28.67,28.62,28.65,97700.0,18.1897,18.2151,18.1834,18.2024,97700.0
2011-02-16 15:35:00,28.65,28.7,28.64,28.69,124700.0,18.2024,18.2342,18.1961,18.2279,124700.0
2011-02-16 15:40:00,28.69,28.7,28.67,28.7,100100.0,18.2279,18.2342,18.2151,18.2342,100100.0
2011-02-16 15:45:00,28.7,28.72,28.68,28.68,213000.0,18.2342,18.2469,18.2215,18.2215,213000.0
2011-02-16 15:50:00,28.69,28.7,28.63,28.63,143800.0,18.2279,18.2342,18.1897,18.1897,143800.0
2011-02-16 15:55:00,28.64,28.7,28.63,28.69,423000.0,18.1961,18.2342,18.1897,18.2279,423000.0
2011-02-17 09:30:00,28.62,28.68,28.53,28.65,130700.0,18.1834,18.2215,18.1262,18.2024,130700.0
2011-02-17 09:35:00,28.66,28.66,28.58,28.6,46400.0,18.2088,18.2088,18.158,18.1707,46400.0
2011-02-17 09:40:00,28.6,28.63,28.57,28.59,50700.0,18.1707,18.1897,18.1516,18.1643,50700.0
2011-02-17 09:45:00,28.59,28.59,28.52,28.53,69700.0,18.1643,18.1643,18.1198,18.1262,69700.0
2011-02-17 09:50:00,28.52,28.58,28.5,28.56,43200.0,18.1198,18.158,18.1071,18.1453,43200.0
2011-02-17 09:55:00,28.56,28.6,28.56,28.59,38400.0,18.1453,18.1707,18.1453,18.1643,38400.0
2011-02-17 10:00:00,28.6,28.65,28.58,28.63,101500.0,18.1707,18.2024,18.158,18.1897,101500.0
2011-02-17 10:05:00,28.63,28.64,28.58,28.61,56100.0,18.1897,18.1961,18.158,18.177,56100.0
2011-02-17 10:10:00,28.6,28.61,28.55,28.57,51300.0,18.1707,18.177,18.1389,18.1516,51300.0
2011-02-17 10:15:00,28.57,28.58,28.55,28.56,153700.0,18.1516,18.158,18.1389,18.1453,153700.0
2011-02-17 10:20:00,28.56,28.62,28.55,28.59,88000.0,18.1453,18.1834,18.1389,18.1643,88000.0
2011-02-17 10:25:00,28.59,28.6,28.56,28.58,34500.0,18.1643,18.1707,18.1453,18.158,34500.0
2011-02-17 10:30:00,28.58,28.62,28.56,28.59,31400.0,18.158,18.1834,18.1453,18.1643,31400.0
2011-02-17 10:35:00,28.6,28.61,28.58,28.59,38900.0,18.1707,18.177,18.158,18.1643,38900.0
2011-02-17 10:40:00,28.6,28.62,28.59,28.59,35400.0,18.1707,18.1834,18.1643,18.1643,35400.0
2011-02-17 10:45:00,28.6,28.64,28.59,28.62,138600.0,18.1707,18.1961,18.1643,18.1834,138600.0
2011-02-17 10:50:00,28.62,28.63,28.59,28.61,33600.0,18.1834,18.1897,18.1643,18.177,33600.0
2011-02-17 10:55:00,28.61,28.62,28.57,28.59,58700.0,18.177,18.1834,18.1516,18.1643,58700.0
2011-02-17 11:00:00,28.58,28.61,28.57,28.59,43700.0,18.158,18.177,18.1516,18.1643,43700.0
2011-02-17 11:05:00,28.59,28.62,28.58,28.59,54100.0,18.1643,18.1834,18.158,18.1643,54100.0
2011-02-17 11:10:00,28.59,28.64,28.57,28.61,67900.0,18.1643,18.1961,18.1516,18.177,67900.0
2011-02-17 11:15:00,28.62,28.65,28.6,28.64,47500.0,18.1834,18.2024,18.1707,18.1961,47500.0
2011-02-17 11:20:00,28.64,28.64,28.58,28.63,87100.0,18.1961,18.1961,18.158,18.1897,87100.0
2011-02-17 11:25:00,28.64,28.65,28.63,28.65,45500.0,18.1961,18.2024,18.1897,18.2024,45500.0
2011-02-17 11:30:00,28.65,28.69,28.64,28.67,78200.0,18.2024,18.2279,18.1961,18.2151,78200.0
2011-02-17 11:35:00,28.67,28.67,28.65,28.65,33200.0,18.2151,18.2151,18.2024,18.2024,33200.0
2011-02-17 11:40:00,28.65,28.65,28.62,28.63,27000.0,18.2024,18.2024,18.1834,18.1897,27000.0
2011-02-17 11:45:00,28.63,28.68,28.62,28.64,70000.0,18.1897,18.2215,18.1834,18.1961,70000.0
2011-02-17 11:50:00,28.63,28.64,28.59,28.59,35000.0,18.1897,18.1961,18.1643,18.1643,35000.0
2011-02-17 11:55:00,28.59,28.6,28.56,28.58,75600.0,18.1643,18.1707,18.1453,18.158,75600.0
2011-02-17 12:00:00,28.59,28.61,28.56,28.58,54800.0,18.1643,18.177,18.1453,18.158,54800.0
2011-02-17 12:05:00,28.57,28.58,28.5,28.5,72500.0,18.1516,18.158,18.1071,18.1071,72500.0
2011-02-17 12:10:00,28.5,28.51,28.46,28.49,70200.0,18.1071,18.1135,18.0817,18.1008,70200.0
2011-02-17 12:15:00,28.49,28.49,28.46,28.47,48200.0,18.1008,18.1008,18.0817,18.0881,48200.0
2011-02-17 12:20:00,28.47,28.5,28.47,28.49,28200.0,18.0881,18.1071,18.0881,18.1008,28200.0
2011-02-17 12:25:00,28.49,28.51,28.49,28.51,27400.0,18.1008,18.1135,18.1008,18.1135,27400.0
2011-02-17 12:30:00,28.51,28.55,28.5,28.54,54800.0,18.1135,18.1389,18.1071,18.1326,54800.0
2011-02-17 12:35:00,28.54,28.54,28.53,28.53,18300.0,18.1326,18.1326,18.1262,18.1262,18300.0
2011-02-17 12:40:00,28.54,28.57,28.53,28.57,26200.0,18.1326,18.1516,18.1262,18.1516,26200.0
2011-02-17 12:45:00,28.56,28.57,28.51,28.51,48500.0,18.1453,18.1516,18.1135,18.1135,48500.0
2011-02-17 12:50:00,28.51,28.51,28.48,28.48,68200.0,18.1135,18.1135,18.0944,18.0944,68200.0
2011-02-17 12:55:00,28.48,28.49,28.46,28.46,31500.0,18.0944,18.1008,18.0817,18.0817,31500.0
2011-02-17 13:00:00,28.47,28.55,28.47,28.53,61000.0,18.0881,18.1389,18.0881,18.1262,61000.0
2011-02-17 13:05:00,28.53,28.56,28.52,28.54,54400.0,18.1262,18.1453,18.1198,18.1326,54400.0
2011-02-17 13:10:00,28.53,28.54,28.48,28.49,65300.0,18.1262,18.1326,18.0944,18.1008,65300.0
2011-02-17 13:15:00,28.5,28.52,28.49,28.52,80800.0,18.1071,18.1198,18.1008,18.1198,80800.0
2011-02-17 13:20:00,28.52,28.55,28.49,28.49,76600.0,18.1198,18.1389,18.1008,18.1008,76600.0
2011-02-17 13:25:00,28.5,28.51,28.49,28.5,41700.0,18.1071,18.1135,18.1008,18.1071,41700.0
2011-02-17 13:30:00,28.5,28.54,28.5,28.54,56900.0,18.1071,18.1326,18.1071,18.1326,56900.0
2011-02-17 13:35:00,28.54,28.54,28.53,28.53,27300.0,18.1326,18.1326,18.1262,18.1262,27300.0
2011-02-17 13:40:00,28.53,28.57,28.53,28.56,29200.0,18.1262,18.1516,18.1262,18.1453,29200.0
2011-02-17 13:45:00,28.56,28.59,28.56,28.59,30600.0,18.1453,18.1643,18.1453,18.1643,30600.0
2011-02-17 13:50:00,28.59,28.59,28.57,28.57,23700.0,18.1643,18.1643,18.1516,18.1516,23700.0
2011-02-17 13:55:00,28.58,28.58,28.57,28.58,42000.0,18.158,18.158,18.1516,18.158,42000.0
2011-02-17 14:00:00,28.57,28.59,28.57,28.58,62400.0,18.1516,18.1643,18.1516,18.158,62400.0
2011-02-17 14:05:00,28.59,28.6,28.57,28.59,82100.0,18.1643,18.1707,18.1516,18.1643,82100.0
2011-02-17 14:10:00,28.59,28.6,28.59,28.59,26100.0,18.1643,18.1707,18.1643,18.1643,26100.0
2011-02-17 14:15:00,28.6,28.63,28.59,28.63,95500.0,18.1707,18.1897,18.1643,18.1897,95500.0
2011-02-17 14:20:00,28.63,28.64,28.59,28.6,126200.0,18.1897,18.1961,18.1643,18.1707,126200.0
2011-02-17 14:25:00,28.59,28.6,28.58,28.58,54800.0,18.1643,18.1707,18.158,18.158,54800.0
2011-02-17 14:30:00,28.59,28.59,28.58,28.58,10600.0,18.1643,18.1643,18.158,18.158,10600.0
2011-02-17 14:35:00,28.59,28.59,28.58,28.58,24100.0,18.1643,18.1643,18.158,18.158,24100.0
2011-02-17 14:40:00,28.59,28.59,28.57,28.58,105000.0,18.1643,18.1643,18.1516,18.158,105000.0
2011-02-17 14:45:00,28.57,28.58,28.57,28.57,29100.0,18.1516,18.158,18.1516,18.1516,29100.0
2011-02-17 14:50:00,28.57,28.58,28.56,28.57,93000.0,18.1516,18.158,18.1453,18.1516,93000.0
2011-02-17 14:55:00,28.56,28.59,28.56,28.58,63800.0,18.1453,18.1643,18.1453,18.158,63800.0
2011-02-17 15:00:00,28.59,28.59,28.55,28.55,89800.0,18.1643,18.1643,18.1389,18.1389,89800.0
2011-02-17 15:05:00,28.55,28.55,28.53,28.53,48100.0,18.1389,18.1389,18.1262,18.1262,48100.0
2011-02-17 15:10:00,28.53,28.54,28.5,28.5,71800.0,18.1262,18.1326,18.1071,18.1071,71800.0
2011-02-17 15:15:00,28.5,28.51,28.46,28.46,250100.0,18.1071,18.1135,18.0817,18.0817,250100.0
2011-02-17 15:20:00,28.46,28.47,28.44,28.45,140200.0,18.0817,18.0881,18.069,18.0754,140200.0
2011-02-17 15:25:00,28.45,28.48,28.41,28.42,250500.0,18.0754,18.0944,18.05,18.0563,250500.0
2011-02-17 15:30:00,28.42,28.47,28.4,28.41,217600.0,18.0563,18.0881,18.0436,18.05,217600.0
2011-02-17 15:35:00,28.41,28.45,28.4,28.4,192700.0,18.05,18.0754,18.0436,18.0436,192700.0
2011-02-17 15:40:00,28.4,28.46,28.4,28.44,214200.0,18.0436,18.0817,18.0436,18.069,214200.0
2011-02-17 15:45:00,28.45,28.47,28.41,28.44,367600.0,18.0754,18.0881,18.05,18.069,367600.0
2011-02-17 15:50:00,28.44,28.45,28.39,28.4,307700.0,18.069,18.0754,18.0373,18.0436,307700.0
2011-02-17 15:55:00,28.4,28.42,28.36,28.36,827200.0,18.0436,18.0563,18.0182,18.0182,827200.0
2011-02-18 09:30:00,28.37,28.44,28.23,28.32,1587500.0,18.0245,18.069,17.9356,17.9928,1587500.0
2011-02-18 09:35:00,28.32,28.36,28.31,28.34,54200.0,17.9928,18.0182,17.9864,18.0055,54200.0
2011-02-18 09:40:00,28.33,28.34,28.25,28.28,95500.0,17.9991,18.0055,17.9483,17.9674,95500.0
2011-02-18 09:45:00,28.27,28.31,28.26,28.29,110900.0,17.961,17.9864,17.9547,17.9737,110900.0
2011-02-18 09:50:00,28.28,28.29,28.23,28.29,131000.0,17.9674,17.9737,17.9356,17.9737,131000.0
2011-02-18 09:55:00,28.29,28.31,28.27,28.29,210600.0,17.9737,17.9864,17.961,17.9737,210600.0
2011-02-18 10:00:00,28.3,28.3,28.24,28.24,75900.0,17.9801,17.9801,17.942,17.942,75900.0
2011-02-18 10:05:00,28.25,28.26,28.15,28.16,332700.0,17.9483,17.9547,17.8848,17.8911,332700.0
2011-02-18 10:10:00,28.16,28.22,28.16,28.2,155600.0,17.8911,17.9292,17.8911,17.9165,155600.0
2011-02-18 10:15:00,28.2,28.24,28.19,28.24,80600.0,17.9165,17.942,17.9102,17.942,80600.0
2011-02-18 10:20:00,28.24,28.24,28.17,28.22,124000.0,17.942,17.942,17.8975,17.9292,124000.0
2011-02-18 10:25:00,28.22,28.24,28.2,28.21,159100.0,17.9292,17.942,17.9165,17.9229,159100.0
2011-02-18 10:30:00,28.21,28.23,28.19,28.23,85800.0,17.9229,17.9356,17.9102,17.9356,85800.0
2011-02-18 10:35:00,28.23,28.26,28.22,28.26,49600.0,17.9356,17.9547,17.9292,17.9547,49600.0
2011-02-18 10:40:00,28.26,28.29,28.26,28.28,81200.0,17.9547,17.9737,17.9547,17.9674,81200.0
2011-02-18 10:45:00,28.28,28.3,28.27,28.3,118200.0,17.9674,17.9801,17.961,17.9801,118200.0
2011-02-18 10:50:00,28.3,28.32,28.29,28.3,86200.0,17.9801,17.9928,17.9737,17.9801,86200.0
2011-02-18 10:55:00,28.3,28.34,28.29,28.3,105900.0,17.9801,18.0055,17.9737,17.9801,105900.0
2011-02-18 11:00:00,28.29,28.31,28.27,28.3,82100.0,17.9737,17.9864,17.961,17.9801,82100.0
2011-02-18 11:05:00,28.3,28.34,28.28,28.32,83500.0,17.9801,18.0055,17.9674,17.9928,83500.0
2011-02-18 11:10:00,28.32,28.32,28.29,28.32,82400.0,17.9928,17.9928,17.9737,17.9928,82400.0
2011-02-18 11:15:00,28.32,28.32,28.28,28.29,63900.0,17.9928,17.9928,17.9674,17.9737,63900.0
2011-02-18 11:20:00,28.29,28.32,28.28,28.32,76300.0,17.9737,17.9928,17.9674,17.9928,76300.0
2011-02-18 11:25:00,28.32,28.32,28.3,28.32,64200.0,17.9928,17.9928,17.9801,17.9928,64200.0
2011-02-18 11:30:00,28.32,28.37,28.3,28.35,116100.0,17.9928,18.0245,17.9801,18.0118,116100.0
2011-02-18 11:35:00,28.36,28.39,28.33,28.35,96600.0,18.0182,18.0373,17.9991,18.0118,96600.0
2011-02-18 11:40:00,28.35,28.36,28.31,28.32,70000.0,18.0118,18.0182,17.9864,17.9928,70000.0
2011-02-18 11:45:00,28.31,28.34,28.29,28.34,56900.0,17.9864,18.0055,17.9737,18.0055,56900.0
2011-02-18 11:50:00,28.34,28.34,28.32,28.33,36500.0,18.0055,18.0055,17.9928,17.9991,36500.0
2011-02-18 11:55:00,28.33,28.35,28.32,28.34,33300.0,17.9991,18.0118,17.9928,18.0055,33300.0
2011-02-18 12:00:00,28.34,28.4,28.33,28.36,145000.0,18.0055,18.0436,17.9991,18.0182,145000.0
2011-02-18 12:05:00,28.37,28.4,28.36,28.4,44900.0,18.0245,18.0436,18.0182,18.0436,44900.0
2011-02-18 12:10:00,28.4,28.41,28.36,28.37,51100.0,18.0436,18.05,18.0182,18.0245,51100.0
2011-02-18 12:15:00,28.37,28.39,28.36,28.38,37500.0,18.0245,18.0373,18.0182,18.0309,37500.0
2011-02-18 12:20:00,28.38,28.4,28.37,28.4,37700.0,18.0309,18.0436,18.0245,18.0436,37700.0
2011-02-18 12:25:00,28.39,28.4,28.37,28.38,35000.0,18.0373,18.0436,18.0245,18.0309,35000.0
2011-02-18 12:30:00,28.38,28.39,28.37,28.37,21200.0,18.0309,18.0373,18.0245,18.0245,21200.0
2011-02-18 12:35:00,28.38,28.38,28.36,28.36,18700.0,18.0309,18.0309,18.0182,18.0182,18700.0
2011-02-18 12:40:00,28.37,28.38,28.35,28.38,77400.0,18.0245,18.0309,18.0118,18.0309,77400.0
2011-02-18 12:45:00,28.37,28.38,28.37,28.38,35900.0,18.0245,18.0309,18.0245,18.0309,35900.0
2011-02-18 12:50:00,28.38,28.41,28.37,28.39,35400.0,18.0309,18.05,18.0245,18.0373,35400.0
2011-02-18 12:55:00,28.39,28.39,28.35,28.37,66700.0,18.0373,18.0373,18.0118,18.0245,66700.0
2011-02-18 13:00:00,28.37,28.39,28.35,28.36,98200.0,18.0245,18.0373,18.0118,18.0182,98200.0
2011-02-18 13:05:00,28.35,28.37,28.33,28.34,30600.0,18.0118,18.0245,17.9991,18.0055,30600.0
2011-02-18 13:10:00,28.34,28.37,28.34,28.37,23800.0,18.0055,18.0245,18.0055,18.0245,23800.0
2011-02-18 13:15:00,28.37,28.4,28.35,28.38,84800.0,18.0245,18.0436,18.0118,18.0309,84800.0
2011-02-18 13:20:00,28.38,28.41,28.37,28.39,83000.0,18.0309,18.05,18.0245,18.0373,83000.0
2011-02-18 13:25:00,28.39,28.4,28.35,28.38,62900.0,18.0373,18.0436,18.0118,18.0309,62900.0
2011-02-18 13:30:00,28.37,28.38,28.33,28.35,33400.0,18.0245,18.0309,17.9991,18.0118,33400.0
2011-02-18 13:35:00,28.35,28.36,28.34,28.35,18200.0,18.0118,18.0182,18.0055,18.0118,18200.0
2011-02-18 13:40:00,28.35,28.36,28.34,28.35,54400.0,18.0118,18.0182,18.0055,18.0118,54400.0
2011-02-18 13:45:00,28.35,28.37,28.34,28.34,52300.0,18.0118,18.0245,18.0055,18.0055,52300.0
2011-02-18 13:50:00,28.33,28.37,28.33,28.36,88900.0,17.9991,18.0245,17.9991,18.0182,88900.0
2011-02-18 13:55:00,28.37,28.4,28.35,28.4,113300.0,18.0245,18.0436,18.0118,18.0436,113300.0
2011-02-18 14:00:00,28.4,28.43,28.39,28.43,120600.0,18.0436,18.0627,18.0373,18.0627,120600.0
2011-02-18 14:05:00,28.43,28.43,28.41,28.41,35900.0,18.0627,18.0627,18.05,18.05,35900.0
2011-02-18 14:10:00,28.41,28.42,28.39,28.41,104000.0,18.05,18.0563,18.0373,18.05,104000.0
2011-02-18 14:15:00,28.41,28.42,28.4,28.41,129700.0,18.05,18.0563,18.0436,18.05,129700.0
2011-02-18 14:20:00,28.42,28.43,28.4,28.42,123200.0,18.0563,18.0627,18.0436,18.0563,123200.0
2011-02-18 14:25:00,28.42,28.43,28.4,28.42,86800.0,18.0563,18.0627,18.0436,18.0563,86800.0
2011-02-18 14:30:00,28.41,28.44,28.39,28.44,71100.0,18.05,18.069,18.0373,18.069,71100.0
2011-02-18 14:35:00,28.43,28.44,28.42,28.42,53900.0,18.0627,18.069,18.0563,18.0563,53900.0
2011-02-18 14:40:00,28.43,28.46,28.42,28.46,81200.0,18.0627,18.0817,18.0563,18.0817,81200.0
2011-02-18 14:45:00,28.46,28.52,28.45,28.51,184000.0,18.0817,18.1198,18.0754,18.1135,184000.0
2011-02-18 14:50:00,28.51,28.52,28.5,28.51,156200.0,18.1135,18.1198,18.1071,18.1135,156200.0
2011-02-18 14:55:00,28.51,28.52,28.46,28.49,43800.0,18.1135,18.1198,18.0817,18.1008,43800.0
2011-02-18 15:00:00,28.49,28.49,28.46,28.46,70200.0,18.1008,18.1008,18.0817,18.0817,70200.0
2011-02-18 15:05:00,28.46,28.48,28.44,28.44,60800.0,18.0817,18.0944,18.069,18.069,60800.0
2011-02-18 15:10:00,28.44,28.45,28.41,28.42,101000.0,18.069,18.0754,18.05,18.0563,101000.0
2011-02-18 15:15:00,28.42,28.44,28.41,28.43,78800.0,18.0563,18.069,18.05,18.0627,78800.0
2011-02-18 15:20:00,28.42,28.47,28.41,28.47,125100.0,18.0563,18.0881,18.05,18.0881,125100.0
2011-02-18 15:25:00,28.46,28.48,28.46,28.47,142600.0,18.0817,18.0944,18.0817,18.0881,142600.0
2011-02-18 15:30:00,28.47,28.48,28.41,28.43,139700.0,18.0881,18.0944,18.05,18.0627,139700.0
2011-02-18 15:35:00,28.43,28.46,28.42,28.45,111300.0,18.0627,18.0817,18.0563,18.0754,111300.0
2011-02-18 15:40:00,28.45,28.5,28.44,28.5,113500.0,18.0754,18.1071,18.069,18.1071,113500.0
2011-02-18 15:45:00,28.5,28.54,28.49,28.49,250700.0,18.1071,18.1326,18.1008,18.1008,250700.0
2011-02-18 15:50:00,28.5,28.55,28.49,28.54,279300.0,18.1071,18.1389,18.1008,18.1326,279300.0
2011-02-18 15:55:00,28.53,28.57,28.52,28.55,527200.0,18.1262,18.1516,18.1198,18.1389,527200.0
2011-02-22 09:30:00,27.78,27.99,27.71,27.95,434300.0,17.6497,17.7831,17.6052,17.7577,434300.0
2011-02-22 09:35:00,27.93,27.99,27.9,27.97,179500.0,17.745,17.7831,17.7259,17.7704,179500.0
2011-02-22 09:40:00,27.96,28.05,27.84,27.84,454000.0,17.7641,17.8212,17.6878,17.6878,454000.0
2011-02-22 09:45:00,27.84,27.91,27.81,27.9,201200.0,17.6878,17.7323,17.6688,17.7259,201200.0
2011-02-22 09:50:00,27.9,27.95,27.9,27.93,190300.0,17.7259,17.7577,17.7259,17.745,190300.0
2011-02-22 09:55:00,27.93,27.96,27.91,27.93,220200.0,17.745,17.7641,17.7323,17.745,220200.0
2011-02-22 10:00:00,27.93,27.95,27.86,27.91,213200.0,17.745,17.7577,17.7005,17.7323,213200.0
2011-02-22 10:05:00,27.92,28.0,27.88,27.99,245100.0,17.7386,17.7895,17.7132,17.7831,245100.0
2011-02-22 10:10:00,28.0,28.11,28.0,28.07,81800.0,17.7895,17.8594,17.7895,17.8339,81800.0
2011-02-22 10:15:00,28.06,28.1,28.04,28.04,66800.0,17.8276,17.853,17.8149,17.8149,66800.0
2011-02-22 10:20:00,28.04,28.06,28.01,28.06,52500.0,17.8149,17.8276,17.7958,17.8276,52500.0
2011-02-22 10:25:00,28.05,28.05,28.01,28.01,51100.0,17.8212,17.8212,17.7958,17.7958,51100.0
2011-02-22 10:30:00,28.01,28.05,28.01,28.05,106600.0,17.7958,17.8212,17.7958,17.8212,106600.0
2011-02-22 10:35:00,28.05,28.12,28.04,28.08,101400.0,17.8212,17.8657,17.8149,17.8403,101400.0
2011-02-22 10:40:00,28.07,28.1,28.03,28.09,131200.0,17.8339,17.853,17.8085,17.8467,131200.0
2011-02-22 10:45:00,28.09,28.11,28.02,28.03,204400.0,17.8467,17.8594,17.8022,17.8085,204400.0
2011-02-22 10:50:00,28.03,28.09,28.03,28.07,33100.0,17.8085,17.8467,17.8085,17.8339,33100.0
2011-02-22 10:55:00,28.06,28.08,28.01,28.03,68600.0,17.8276,17.8403,17.7958,17.8085,68600.0
2011-02-22 11:00:00,28.03,28.03,27.99,28.03,73500.0,17.8085,17.8085,17.7831,17.8085,73500.0
2011-02-22 11:05:00,28.02,28.03,27.94,27.97,76700.0,17.8022,17.8085,17.7514,17.7704,76700.0
2011-02-22 11:10:00,27.97,27.97,27.92,27.96,42800.0,17.7704,17.7704,17.7386,17.7641,42800.0
2011-02-22 11:15:00,27.96,27.96,27.89,27.93,235500.0,17.7641,17.7641,17.7196,17.745,235500.0
2011-02-22 11:20:00,27.92,27.94,27.87,27.88,112000.0,17.7386,17.7514,17.7069,17.7132,112000.0
2011-02-22 11:25:00,27.87,27.87,27.82,27.85,85900.0,17.7069,17.7069,17.6751,17.6942,85900.0
2011-02-22 11:30:00,27.85,27.86,27.8,27.81,118000.0,17.6942,17.7005,17.6624,17.6688,118000.0
2011-02-22 11:35:00,27.81,27.82,27.78,27.78,46300.0,17.6688,17.6751,17.6497,17.6497,46300.0
2011-02-22 11:40:00,27.79,27.81,27.72,27.74,100100.0,17.6561,17.6688,17.6116,17.6243,100100.0
2011-02-22 11:45:00,27.73,27.73,27.68,27.7,93500.0,17.6179,17.6179,17.5862,17.5989,93500.0
2011-02-22 11:50:00,27.7,27.72,27.69,27.72,72000.0,17.5989,17.6116,17.5925,17.6116,72000.0
2011-02-22 11:55:00,27.72,27.79,27.72,27.78,110300.0,17.6116,17.6561,17.6116,17.6497,110300.0
2011-02-22 12:00:00,27.79,27.8,27.71,27.75,74000.0,17.6561,17.6624,17.6052,17.6306,74000.0
2011-02-22 12:05:00,27.75,27.78,27.72,27.75,131600.0,17.6306,17.6497,17.6116,17.6306,131600.0
2011-02-22 12:10:00,27.75,27.77,27.69,27.71,99200.0,17.6306,17.6433,17.5925,17.6052,99200.0
2011-02-22 12:15:00,27.71,27.78,27.7,27.76,43400.0,17.6052,17.6497,17.5989,17.637,43400.0
2011-02-22 12:20:00,27.76,27.79,27.75,27.75,36100.0,17.637,17.6561,17.6306,17.6306,36100.0
2011-02-22 12:25:00,27.75,27.78,27.74,27.76,51000.0,17.6306,17.6497,17.6243,17.637,51000.0
2011-02-22 12:30:00,27.77,27.77,27.74,27.74,81600.0,17.6433,17.6433,17.6243,17.6243,81600.0
2011-02-22 12:35:00,27.74,27.74,27.7,27.71,121100.0,17.6243,17.6243,17.5989,17.6052,121100.0
2011-02-22 12:40:00,27.7,27.72,27.64,27.67,113300.0,17.5989,17.6116,17.5608,17.5798,113300.0
2011-02-22 12:45:00,27.67,27.7,27.61,27.63,91800.0,17.5798,17.5989,17.5417,17.5544,91800.0
2011-02-22 12:50:00,27.64,27.66,27.61,27.64,175600.0,17.5608,17.5735,17.5417,17.5608,175600.0
2011-02-22 12:55:00,27.64,27.64,27.59,27.63,93300.0,17.5608,17.5608,17.529,17.5544,93300.0
2011-02-22 13:00:00,27.64,27.67,27.61,27.67,106700.0,17.5608,17.5798,17.5417,17.5798,106700.0
2011-02-22 13:05:00,27.66,27.73,27.66,27.7,93100.0,17.5735,17.6179,17.5735,17.5989,93100.0
2011-02-22 13:10:00,27.7,27.7,27.65,27.66,87700.0,17.5989,17.5989,17.5671,17.5735,87700.0
2011-02-22 13:15:00,27.67,27.75,27.67,27.73,188500.0,17.5798,17.6306,17.5798,17.6179,188500.0
2011-02-22 13:20:00,27.74,27.74,27.68,27.69,151300.0,17.6243,17.6243,17.5862,17.5925,151300.0
2011-02-22 13:25:00,27.69,27.75,27.69,27.75,201700.0,17.5925,17.6306,17.5925,17.6306,201700.0
2011-02-22 13:30:00,27.75,27.77,27.72,27.76,101500.0,17.6306,17.6433,17.6116,17.637,101500.0
2011-02-22 13:35:00,27.75,27.82,27.75,27.77,186000.0,17.6306,17.6751,17.6306,17.6433,186000.0
2011-02-22 13:40:00,27.77,27.79,27.69,27.69,85900.0,17.6433,17.6561,17.5925,17.5925,85900.0
2011-02-22 13:45:00,27.69,27.72,27.67,27.7,139400.0,17.5925,17.6116,17.5798,17.5989,139400.0
2011-02-22 13:50:00,27.69,27.76,27.69,27.73,101400.0,17.5925,17.637,17.5925,17.6179,101400.0
2011-02-22 13:55:00,27.73,27.75,27.7,27.74,45700.0,17.6179,17.6306,17.5989,17.6243,45700.0
2011-02-22 14:00:00,27.73,27.78,27.73,27.77,32800.0,17.6179,17.6497,17.6179,17.6433,32800.0
2011-02-22 14:05:00,27.77,27.78,27.69,27.73,97500.0,17.6433,17.6497,17.5925,17.6179,97500.0
2011-02-22 14:10:00,27.73,27.75,27.71,27.73,46600.0,17.6179,17.6306,17.6052,17.6179,46600.0
2011-02-22 14:15:00,27.74,27.79,27.73,27.77,97900.0,17.6243,17.6561,17.6179,17.6433,97900.0
2011-02-22 14:20:00,27.78,27.78,27.73,27.75,63600.0,17.6497,17.6497,17.6179,17.6306,63600.0
2011-02-22 14:25:00,27.76,27.81,27.73,27.79,76900.0,17.637,17.6688,17.6179,17.6561,76900.0
2011-02-22 14:30:00,27.79,27.83,27.78,27.79,55500.0,17.6561,17.6815,17.6497,17.6561,55500.0
2011-02-22 14:35:00,27.78,27.83,27.77,27.77,131500.0,17.6497,17.6815,17.6433,17.6433,131500.0
2011-02-22 14:40:00,27.76,27.76,27.73,27.75,38500.0,17.637,17.637,17.6179,17.6306,38500.0
2011-02-22 14:45:00,27.75,27.88,27.75,27.86,178300.0,17.6306,17.7132,17.6306,17.7005,178300.0
2011-02-22 14:50:00,27.85,27.87,27.77,27.78,114700.0,17.6942,17.7069,17.6433,17.6497,114700.0
2011-02-22 14:55:00,27.77,27.8,27.71,27.73,103600.0,17.6433,17.6624,17.6052,17.6179,103600.0
2011-02-22 15:00:00,27.74,27.81,27.73,27.79,164400.0,17.6243,17.6688,17.6179,17.6561,164400.0
2011-02-22 15:05:00,27.79,27.8,27.71,27.74,141700.0,17.6561,17.6624,17.6052,17.6243,141700.0
2011-02-22 15:10:00,27.75,27.78,27.73,27.76,166300.0,17.6306,17.6497,17.6179,17.637,166300.0
2011-02-22 15:15:00,27.76,27.76,27.69,27.69,70100.0,17.637,17.637,17.5925,17.5925,70100.0
2011-02-22 15:20:00,27.68,27.72,27.65,27.68,133100.0,17.5862,17.6116,17.5671,17.5862,133100.0
2011-02-22 15:25:00,27.69,27.69,27.63,27.64,92700.0,17.5925,17.5925,17.5544,17.5608,92700.0
2011-02-22 15:30:00,27.63,27.73,27.63,27.73,113900.0,17.5544,17.6179,17.5544,17.6179,113900.0
2011-02-22 15:35:00,27.73,27.74,27.64,27.66,220700.0,17.6179,17.6243,17.5608,17.5735,220700.0
2011-02-22 15:40:00,27.65,27.73,27.63,27.71,374600.0,17.5671,17.6179,17.5544,17.6052,374600.0
2011-02-22 15:45:00,27.71,27.73,27.67,27.68,236000.0,17.6052,17.6179,17.5798,17.5862,236000.0
2011-02-22 15:50:00,27.67,27.77,27.67,27.76,369600.0,17.5798,17.6433,17.5798,17.637,369600.0
2011-02-22 15:55:00,27.76,27.77,27.65,27.71,1063800.0,17.637,17.6433,17.5671,17.6052,1063800.0
2011-02-23 09:30:00,27.68,27.82,27.59,27.82,193600.0,17.5862,17.6751,17.529,17.6751,193600.0
2011-02-23 09:35:00,27.82,27.92,27.75,27.86,297400.0,17.6751,17.7386,17.6306,17.7005,297400.0
2011-02-23 09:40:00,27.87,27.88,27.73,27.77,114100.0,17.7069,17.7132,17.6179,17.6433,114100.0
2011-02-23 09:45:00,27.78,27.82,27.63,27.65,212200.0,17.6497,17.6751,17.5544,17.5671,212200.0
2011-02-23 09:50:00,27.66,27.7,27.53,27.55,200000.0,17.5735,17.5989,17.4909,17.5036,200000.0
2011-02-23 09:55:00,27.55,27.58,27.46,27.54,264400.0,17.5036,17.5226,17.4464,17.4972,264400.0
2011-02-23 10:00:00,27.54,27.63,27.53,27.56,150000.0,17.4972,17.5544,17.4909,17.5099,150000.0
2011-02-23 10:05:00,27.56,27.56,27.4,27.42,254700.0,17.5099,17.5099,17.4083,17.421,254700.0
2011-02-23 10:10:00,27.43,27.44,27.36,27.41,262300.0,17.4273,17.4337,17.3829,17.4146,262300.0
2011-02-23 10:15:00,27.41,27.51,27.4,27.49,186700.0,17.4146,17.4782,17.4083,17.4654,186700.0
2011-02-23 10:20:00,27.49,27.56,27.47,27.51,272300.0,17.4654,17.5099,17.4527,17.4782,272300.0
2011-02-23 10:25:00,27.51,27.51,27.4,27.44,330100.0,17.4782,17.4782,17.4083,17.4337,330100.0
2011-02-23 10:30:00,27.45,27.53,27.44,27.5,292900.0,17.44,17.4909,17.4337,17.4718,292900.0
2011-02-23 10:35:00,27.49,27.51,27.44,27.48,148700.0,17.4654,17.4782,17.4337,17.4591,148700.0
2011-02-23 10:40:00,27.47,27.47,27.41,27.44,123100.0,17.4527,17.4527,17.4146,17.4337,123100.0
2011-02-23 10:45:00,27.43,27.54,27.43,27.5,121400.0,17.4273,17.4972,17.4273,17.4718,121400.0
2011-02-23 10:50:00,27.5,27.55,27.48,27.53,117300.0,17.4718,17.5036,17.4591,17.4909,117300.0
2011-02-23 10:55:00,27.52,27.54,27.48,27.5,96100.0,17.4845,17.4972,17.4591,17.4718,96100.0
2011-02-23 11:00:00,27.49,27.54,27.49,27.51,80900.0,17.4654,17.4972,17.4654,17.4782,80900.0
2011-02-23 11:05:00,27.51,27.57,27.5,27.56,59600.0,17.4782,17.5163,17.4718,17.5099,59600.0
2011-02-23 11:10:00,27.56,27.6,27.55,27.57,152000.0,17.5099,17.5353,17.5036,17.5163,152000.0
2011-02-23 11:15:00,27.56,27.61,27.55,27.57,62300.0,17.5099,17.5417,17.5036,17.5163,62300.0
2011-02-23 11:20:00,27.57,27.6,27.56,27.6,59500.0,17.5163,17.5353,17.5099,17.5353,59500.0
2011-02-23 11:25:00,27.6,27.61,27.52,27.53,41800.0,17.5353,17.5417,17.4845,17.4909,41800.0
2011-02-23 11:30:00,27.53,27.53,27.45,27.49,110200.0,17.4909,17.4909,17.44,17.4654,110200.0
2011-02-23 11:35:00,27.48,27.48,27.42,27.45,82500.0,17.4591,17.4591,17.421,17.44,82500.0
2011-02-23 11:40:00,27.44,27.48,27.37,27.37,192500.0,17.4337,17.4591,17.3892,17.3892,192500.0
2011-02-23 11:45:00,27.37,27.4,27.28,27.28,184800.0,17.3892,17.4083,17.332,17.332,184800.0
2011-02-23 11:50:00,27.29,27.36,27.29,27.34,104400.0,17.3384,17.3829,17.3384,17.3701,104400.0
2011-02-23 11:55:00,27.33,27.34,27.29,27.3,185200.0,17.3638,17.3701,17.3384,17.3447,185200.0
2011-02-23 12:00:00,27.31,27.33,27.24,27.28,143500.0,17.3511,17.3638,17.3066,17.332,143500.0
2011-02-23 12:05:00,27.28,27.32,27.23,27.26,152100.0,17.332,17.3574,17.3003,17.3193,152100.0
2011-02-23 12:10:00,27.27,27.3,27.25,27.25,83100.0,17.3257,17.3447,17.313,17.313,83100.0
2011-02-23 12:15:00,27.25,27.27,27.21,27.23,134300.0,17.313,17.3257,17.2876,17.3003,134300.0
2011-02-23 12:20:00,27.23,27.32,27.22,27.31,160900.0,17.3003,17.3574,17.2939,17.3511,160900.0
2011-02-23 12:25:00,27.31,27.34,27.28,27.3,85300.0,17.3511,17.3701,17.332,17.3447,85300.0
2011-02-23 12:30:00,27.3,27.39,27.29,27.34,102100.0,17.3447,17.4019,17.3384,17.3701,102100.0
2011-02-23 12:35:00,27.34,27.42,27.34,27.42,70100.0,17.3701,17.421,17.3701,17.421,70100.0
2011-02-23 12:40:00,27.41,27.42,27.32,27.32,65400.0,17.4146,17.421,17.3574,17.3574,65400.0
2011-02-23 12:45:00,27.32,27.32,27.23,27.25,71000.0,17.3574,17.3574,17.3003,17.313,71000.0
2011-02-23 12:50:00,27.24,27.25,27.2,27.22,52500.0,17.3066,17.313,17.2812,17.2939,52500.0
2011-02-23 12:55:00,27.22,27.28,27.22,27.24,89700.0,17.2939,17.332,17.2939,17.3066,89700.0
2011-02-23 13:00:00,27.24,27.27,27.22,27.26,73700.0,17.3066,17.3257,17.2939,17.3193,73700.0
2011-02-23 13:05:00,27.25,27.28,27.21,27.21,89600.0,17.313,17.332,17.2876,17.2876,89600.0
2011-02-23 13:10:00,27.22,27.23,27.18,27.19,120800.0,17.2939,17.3003,17.2685,17.2748,120800.0
2011-02-23 13:15:00,27.18,27.19,27.1,27.15,107800.0,17.2685,17.2748,17.2177,17.2494,107800.0
2011-02-23 13:20:00,27.15,27.28,27.14,27.27,76100.0,17.2494,17.332,17.2431,17.3257,76100.0
2011-02-23 13:25:00,27.27,27.29,27.22,27.28,103200.0,17.3257,17.3384,17.2939,17.332,103200.0
2011-02-23 13:30:00,27.28,27.28,27.24,27.27,29400.0,17.332,17.332,17.3066,17.3257,29400.0
2011-02-23 13:35:00,27.27,27.42,27.27,27.42,196300.0,17.3257,17.421,17.3257,17.421,196300.0
2011-02-23 13:40:00,27.42,27.42,27.33,27.39,96300.0,17.421,17.421,17.3638,17.4019,96300.0
2011-02-23 13:45:00,27.39,27.43,27.38,27.38,65900.0,17.4019,17.4273,17.3956,17.3956,65900.0
2011-02-23 13:50:00,27.38,27.45,27.38,27.45,127200.0,17.3956,17.44,17.3956,17.44,127200.0
2011-02-23 13:55:00,27.45,27.47,27.43,27.46,104100.0,17.44,17.4527,17.4273,17.4464,104100.0
2011-02-23 14:00:00,27.46,27.51,27.46,27.51,122600.0,17.4464,17.4782,17.4464,17.4782,122600.0
2011-02-23 14:05:00,27.51,27.52,27.48,27.51,84900.0,17.4782,17.4845,17.4591,17.4782,84900.0
2011-02-23 14:10:00,27.52,27.52,27.47,27.48,48600.0,17.4845,17.4845,17.4527,17.4591,48600.0
2011-02-23 14:15:00,27.48,27.53,27.48,27.53,64400.0,17.4591,17.4909,17.4591,17.4909,64400.0
2011-02-23 14:20:00,27.53,27.57,27.53,27.54,81800.0,17.4909,17.5163,17.4909,17.4972,81800.0
2011-02-23 14:25:00,27.55,27.57,27.51,27.51,98500.0,17.5036,17.5163,17.4782,17.4782,98500.0
2011-02-23 14:30:00,27.52,27.59,27.52,27.55,52500.0,17.4845,17.529,17.4845,17.5036,52500.0
2011-02-23 14:35:00,27.56,27.58,27.5,27.5,90100.0,17.5099,17.5226,17.4718,17.4718,90100.0
2011-02-23 14:40:00,27.5,27.55,27.47,27.49,63400.0,17.4718,17.5036,17.4527,17.4654,63400.0
2011-02-23 14:45:00,27.48,27.52,27.47,27.48,98400.0,17.4591,17.4845,17.4527,17.4591,98400.0
2011-02-23 14:50:00,27.49,27.55,27.48,27.54,72400.0,17.4654,17.5036,17.4591,17.4972,72400.0
2011-02-23 14:55:00,27.54,27.64,27.54,27.63,156400.0,17.4972,17.5608,17.4972,17.5544,156400.0
2011-02-23 15:00:00,27.62,27.66,27.6,27.61,70500.0,17.548,17.5735,17.5353,17.5417,70500.0
2011-02-23 15:05:00,27.62,27.69,27.6,27.6,156900.0,17.548,17.5925,17.5353,17.5353,156900.0
2011-02-23 15:10:00,27.6,27.64,27.6,27.61,88600.0,17.5353,17.5608,17.5353,17.5417,88600.0
2011-02-23 15:15:00,27.61,27.61,27.55,27.57,115400.0,17.5417,17.5417,17.5036,17.5163,115400.0
2011-02-23 15:20:00,27.58,27.69,27.58,27.64,110200.0,17.5226,17.5925,17.5226,17.5608,110200.0
2011-02-23 15:25:00,27.64,27.66,27.58,27.6,81600.0,17.5608,17.5735,17.5226,17.5353,81600.0
2011-02-23 15:30:00,27.6,27.62,27.55,27.6,112500.0,17.5353,17.548,17.5036,17.5353,112500.0
2011-02-23 15:35:00,27.6,27.61,27.55,27.59,166700.0,17.5353,17.5417,17.5036,17.529,166700.0
2011-02-23 15:40:00,27.59,27.62,27.58,27.59,136100.0,17.529,17.548,17.5226,17.529,136100.0
2011-02-23 15:45:00,27.59,27.6,27.51,27.53,208200.0,17.529,17.5353,17.4782,17.4909,208200.0
2011-02-23 15:50:00,27.53,27.55,27.5,27.53,320600.0,17.4909,17.5036,17.4718,17.4909,320600.0
2011-02-23 15:55:00,27.53,27.56,27.5,27.53,469500.0,17.4909,17.5099,17.4718,17.4909,469500.0
2011-02-24 09:30:00,27.42,27.49,27.35,27.37,217300.0,17.421,17.4654,17.3765,17.3892,217300.0
2011-02-24 09:35:00,27.37,27.46,27.37,27.45,124100.0,17.3892,17.4464,17.3892,17.44,124100.0
2011-02-24 09:40:00,27.45,27.54,27.44,27.51,260300.0,17.44,17.4972,17.4337,17.4782,260300.0
2011-02-24 09:45:00,27.52,27.66,27.5,27.51,159900.0,17.4845,17.5735,17.4718,17.4782,159900.0
2011-02-24 09:50:00,27.51,27.58,27.5,27.53,350700.0,17.4782,17.5226,17.4718,17.4909,350700.0
2011-02-24 09:55:00,27.53,27.57,27.51,27.54,115400.0,17.4909,17.5163,17.4782,17.4972,115400.0
2011-02-24 10:00:00,27.54,27.59,27.49,27.51,286600.0,17.4972,17.529,17.4654,17.4782,286600.0
2011-02-24 10:05:00,27.51,27.54,27.49,27.53,133500.0,17.4782,17.4972,17.4654,17.4909,133500.0
2011-02-24 10:10:00,27.53,27.6,27.51,27.59,159300.0,17.4909,17.5353,17.4782,17.529,159300.0
2011-02-24 10:15:00,27.59,27.61,27.54,27.61,122000.0,17.529,17.5417,17.4972,17.5417,122000.0
2011-02-24 10:20:00,27.61,27.66,27.6,27.62,328700.0,17.5417,17.5735,17.5353,17.548,328700.0
2011-02-24 10:25:00,27.62,27.64,27.59,27.63,157800.0,17.548,17.5608,17.529,17.5544,157800.0
2011-02-24 10:30:00,27.63,27.64,27.55,27.6,148300.0,17.5544,17.5608,17.5036,17.5353,148300.0
2011-02-24 10:35:00,27.6,27.62,27.55,27.58,145400.0,17.5353,17.548,17.5036,17.5226,145400.0
2011-02-24 10:40:00,27.58,27.62,27.54,27.59,59800.0,17.5226,17.548,17.4972,17.529,59800.0
2011-02-24 10:45:00,27.59,27.6,27.55,27.58,87600.0,17.529,17.5353,17.5036,17.5226,87600.0
2011-02-24 10:50:00,27.58,27.66,27.58,27.63,203000.0,17.5226,17.5735,17.5226,17.5544,203000.0
2011-02-24 10:55:00,27.63,27.7,27.6,27.63,155500.0,17.5544,17.5989,17.5353,17.5544,155500.0
2011-02-24 11:00:00,27.62,27.62,27.56,27.58,115300.0,17.548,17.548,17.5099,17.5226,115300.0
2011-02-24 11:05:00,27.58,27.63,27.56,27.58,91900.0,17.5226,17.5544,17.5099,17.5226,91900.0
2011-02-24 11:10:00,27.57,27.6,27.54,27.55,87200.0,17.5163,17.5353,17.4972,17.5036,87200.0
2011-02-24 11:15:00,27.55,27.64,27.55,27.61,65100.0,17.5036,17.5608,17.5036,17.5417,65100.0
2011-02-24 11:20:00,27.6,27.6,27.55,27.56,59600.0,17.5353,17.5353,17.5036,17.5099,59600.0
2011-02-24 11:25:00,27.57,27.69,27.57,27.67,90000.0,17.5163,17.5925,17.5163,17.5798,90000.0
2011-02-24 11:30:00,27.67,27.69,27.64,27.66,61000.0,17.5798,17.5925,17.5608,17.5735,61000.0
2011-02-24 11:35:00,27.65,27.65,27.57,27.58,43100.0,17.5671,17.5671,17.5163,17.5226,43100.0
2011-02-24 11:40:00,27.58,27.62,27.57,27.59,30400.0,17.5226,17.548,17.5163,17.529,30400.0
2011-02-24 11:45:00,27.59,27.6,27.49,27.54,133600.0,17.529,17.5353,17.4654,17.4972,133600.0
2011-02-24 11:50:00,27.54,27.56,27.5,27.55,58500.0,17.4972,17.5099,17.4718,17.5036,58500.0
2011-02-24 11:55:00,27.54,27.6,27.53,27.53,74600.0,17.4972,17.5353,17.4909,17.4909,74600.0
2011-02-24 12:00:00,27.53,27.56,27.49,27.53,107700.0,17.4909,17.5099,17.4654,17.4909,107700.0
2011-02-24 12:05:00,27.53,27.54,27.44,27.46,73100.0,17.4909,17.4972,17.4337,17.4464,73100.0
2011-02-24 12:10:00,27.45,27.5,27.45,27.48,111300.0,17.44,17.4718,17.44,17.4591,111300.0
2011-02-24 12:15:00,27.47,27.49,27.46,27.49,44200.0,17.4527,17.4654,17.4464,17.4654,44200.0
2011-02-24 12:20:00,27.5,27.51,27.49,27.51,37300.0,17.4718,17.4782,17.4654,17.4782,37300.0
2011-02-24 12:25:00,27.5,27.51,27.41,27.41,53600.0,17.4718,17.4782,17.4146,17.4146,53600.0
2011-02-24 12:30:00,27.41,27.45,27.4,27.44,83300.0,17.4146,17.44,17.4083,17.4337,83300.0
2011-02-24 12:35:00,27.43,27.5,27.41,27.48,62700.0,17.4273,17.4718,17.4146,17.4591,62700.0
2011-02-24 12:40:00,27.49,27.49,27.38,27.38,118800.0,17.4654,17.4654,17.3956,17.3956,118800.0
2011-02-24 12:45:00,27.38,27.42,27.34,27.38,110300.0,17.3956,17.421,17.3701,17.3956,110300.0
2011-02-24 12:50:00,27.37,27.41,27.35,27.4,35800.0,17.3892,17.4146,17.3765,17.4083,35800.0
2011-02-24 12:55:00,27.4,27.45,27.4,27.44,81600.0,17.4083,17.44,17.4083,17.4337,81600.0
2011-02-24 13:00:00,27.44,27.47,27.39,27.47,112900.0,17.4337,17.4527,17.4019,17.4527,112900.0
2011-02-24 13:05:00,27.48,27.48,27.38,27.38,83400.0,17.4591,17.4591,17.3956,17.3956,83400.0
2011-02-24 13:10:00,27.38,27.41,27.36,27.36,82100.0,17.3956,17.4146,17.3829,17.3829,82100.0
2011-02-24 13:15:00,27.36,27.4,27.33,27.35,137100.0,17.3829,17.4083,17.3638,17.3765,137100.0
2011-02-24 13:20:00,27.35,27.35,27.29,27.3,88300.0,17.3765,17.3765,17.3384,17.3447,88300.0
2011-02-24 13:25:00,27.3,27.33,27.26,27.31,90700.0,17.3447,17.3638,17.3193,17.3511,90700.0
2011-02-24 13:30:00,27.32,27.36,27.3,27.34,58200.0,17.3574,17.3829,17.3447,17.3701,58200.0
2011-02-24 13:35:00,27.33,27.37,27.32,27.36,39500.0,17.3638,17.3892,17.3574,17.3829,39500.0
2011-02-24 13:40:00,27.37,27.37,27.26,27.3,82900.0,17.3892,17.3892,17.3193,17.3447,82900.0
2011-02-24 13:45:00,27.29,27.3,27.26,27.27,99400.0,17.3384,17.3447,17.3193,17.3257,99400.0
2011-02-24 13:50:00,27.28,27.32,27.26,27.26,59800.0,17.332,17.3574,17.3193,17.3193,59800.0
2011-02-24 13:55:00,27.26,27.26,27.2,27.25,184200.0,17.3193,17.3193,17.2812,17.313,184200.0
2011-02-24 14:00:00,27.25,27.34,27.25,27.31,129300.0,17.313,17.3701,17.313,17.3511,129300.0
2011-02-24 14:05:00,27.31,27.42,27.31,27.42,210400.0,17.3511,17.421,17.3511,17.421,210400.0
2011-02-24 14:10:00,27.41,27.45,27.38,27.42,140000.0,17.4146,17.44,17.3956,17.421,140000.0
2011-02-24 14:15:00,27.42,27.49,27.42,27.48,177400.0,17.421,17.4654,17.421,17.4591,177400.0
2011-02-24 14:20:00,27.48,27.48,27.42,27.47,55200.0,17.4591,17.4591,17.421,17.4527,55200.0
2011-02-24 14:25:00,27.47,27.56,27.47,27.48,182900.0,17.4527,17.5099,17.4527,17.4591,182900.0
2011-02-24 14:30:00,27.48,27.55,27.42,27.55,224800.0,17.4591,17.5036,17.421,17.5036,224800.0
2011-02-24 14:35:00,27.55,27.55,27.45,27.52,96400.0,17.5036,17.5036,17.44,17.4845,96400.0
2011-02-24 14:40:00,27.51,27.54,27.46,27.46,77400.0,17.4782,17.4972,17.4464,17.4464,77400.0
2011-02-24 14:45:00,27.47,27.53,27.43,27.52,137100.0,17.4527,17.4909,17.4273,17.4845,137100.0
2011-02-24 14:50:00,27.51,27.51,27.43,27.46,71100.0,17.4782,17.4782,17.4273,17.4464,71100.0
2011-02-24 14:55:00,27.46,27.5,27.43,27.46,251300.0,17.4464,17.4718,17.4273,17.4464,251300.0
2011-02-24 15:00:00,27.47,27.49,27.43,27.44,169200.0,17.4527,17.4654,17.4273,17.4337,169200.0
2011-02-24 15:05:00,27.44,27.51,27.43,27.49,144200.0,17.4337,17.4782,17.4273,17.4654,144200.0
2011-02-24 15:10:00,27.48,27.5,27.42,27.47,185500.0,17.4591,17.4718,17.421,17.4527,185500.0
2011-02-24 15:15:00,27.47,27.52,27.45,27.49,234700.0,17.4527,17.4845,17.44,17.4654,234700.0
2011-02-24 15:20:00,27.49,27.55,27.48,27.55,220100.0,17.4654,17.5036,17.4591,17.5036,220100.0
2011-02-24 15:25:00,27.55,27.55,27.49,27.49,124300.0,17.5036,17.5036,17.4654,17.4654,124300.0
2011-02-24 15:30:00,27.5,27.55,27.49,27.52,140700.0,17.4718,17.5036,17.4654,17.4845,140700.0
2011-02-24 15:35:00,27.52,27.52,27.44,27.46,162700.0,17.4845,17.4845,17.4337,17.4464,162700.0
2011-02-24 15:40:00,27.47,27.52,27.43,27.49,231700.0,17.4527,17.4845,17.4273,17.4654,231700.0
2011-02-24 15:45:00,27.48,27.52,27.45,27.47,279400.0,17.4591,17.4845,17.44,17.4527,279400.0
2011-02-24 15:50:00,27.46,27.51,27.45,27.51,178800.0,17.4464,17.4782,17.44,17.4782,178800.0
2011-02-24 15:55:00,27.5,27.51,27.46,27.49,484600.0,17.4718,17.4782,17.4464,17.4654,484600.0
2011-02-25 09:30:00,27.67,27.75,27.6,27.62,173500.0,17.5798,17.6306,17.5353,17.548,173500.0
2011-02-25 09:35:00,27.63,27.78,27.61,27.69,109600.0,17.5544,17.6497,17.5417,17.5925,109600.0
2011-02-25 09:40:00,27.7,27.7,27.55,27.59,143700.0,17.5989,17.5989,17.5036,17.529,143700.0
2011-02-25 09:45:00,27.59,27.71,27.57,27.7,145500.0,17.529,17.6052,17.5163,17.5989,145500.0
2011-02-25 09:50:00,27.7,27.75,27.66,27.74,53300.0,17.5989,17.6306,17.5735,17.6243,53300.0
2011-02-25 09:55:00,27.74,27.82,27.71,27.77,177200.0,17.6243,17.6751,17.6052,17.6433,177200.0
2011-02-25 10:00:00,27.77,27.83,27.77,27.82,163500.0,17.6433,17.6815,17.6433,17.6751,163500.0
2011-02-25 10:05:00,27.82,27.84,27.8,27.8,105600.0,17.6751,17.6878,17.6624,17.6624,105600.0
2011-02-25 10:10:00,27.8,27.82,27.76,27.76,91000.0,17.6624,17.6751,17.637,17.637,91000.0
2011-02-25 10:15:00,27.77,27.79,27.71,27.72,113800.0,17.6433,17.6561,17.6052,17.6116,113800.0
2011-02-25 10:20:00,27.72,27.79,27.71,27.79,79000.0,17.6116,17.6561,17.6052,17.6561,79000.0
2011-02-25 10:25:00,27.78,27.8,27.74,27.75,46100.0,17.6497,17.6624,17.6243,17.6306,46100.0
2011-02-25 10:30:00,27.76,27.78,27.74,27.74,61100.0,17.637,17.6497,17.6243,17.6243,61100.0
2011-02-25 10:35:00,27.74,27.81,27.74,27.8,67900.0,17.6243,17.6688,17.6243,17.6624,67900.0
2011-02-25 10:40:00,27.81,27.81,27.77,27.77,75600.0,17.6688,17.6688,17.6433,17.6433,75600.0
2011-02-25 10:45:00,27.78,27.84,27.77,27.83,79100.0,17.6497,17.6878,17.6433,17.6815,79100.0
2011-02-25 10:50:00,27.84,27.84,27.77,27.79,60100.0,17.6878,17.6878,17.6433,17.6561,60100.0
2011-02-25 10:55:00,27.78,27.82,27.77,27.81,59100.0,17.6497,17.6751,17.6433,17.6688,59100.0
2011-02-25 11:00:00,27.81,27.84,27.81,27.83,63500.0,17.6688,17.6878,17.6688,17.6815,63500.0
2011-02-25 11:05:00,27.83,27.84,27.78,27.79,62300.0,17.6815,17.6878,17.6497,17.6561,62300.0
2011-02-25 11:10:00,27.79,27.8,27.77,27.79,61000.0,17.6561,17.6624,17.6433,17.6561,61000.0
2011-02-25 11:15:00,27.8,27.82,27.78,27.81,63800.0,17.6624,17.6751,17.6497,17.6688,63800.0
2011-02-25 11:20:00,27.8,27.81,27.78,27.8,72200.0,17.6624,17.6688,17.6497,17.6624,72200.0
2011-02-25 11:25:00,27.79,27.8,27.7,27.71,102400.0,17.6561,17.6624,17.5989,17.6052,102400.0
2011-02-25 11:30:00,27.7,27.71,27.66,27.69,37900.0,17.5989,17.6052,17.5735,17.5925,37900.0
2011-02-25 11:35:00,27.69,27.72,27.69,27.7,75600.0,17.5925,17.6116,17.5925,17.5989,75600.0
2011-02-25 11:40:00,27.7,27.7,27.59,27.62,91600.0,17.5989,17.5989,17.529,17.548,91600.0
2011-02-25 11:45:00,27.62,27.65,27.59,27.64,163200.0,17.548,17.5671,17.529,17.5608,163200.0
2011-02-25 11:50:00,27.65,27.68,27.61,27.67,64000.0,17.5671,17.5862,17.5417,17.5798,64000.0
2011-02-25 11:55:00,27.68,27.69,27.64,27.64,57900.0,17.5862,17.5925,17.5608,17.5608,57900.0
2011-02-25 12:00:00,27.65,27.68,27.64,27.68,25800.0,17.5671,17.5862,17.5608,17.5862,25800.0
2011-02-25 12:05:00,27.68,27.7,27.66,27.66,32400.0,17.5862,17.5989,17.5735,17.5735,32400.0
2011-02-25 12:10:00,27.66,27.67,27.62,27.65,93700.0,17.5735,17.5798,17.548,17.5671,93700.0
2011-02-25 12:15:00,27.64,27.7,27.63,27.68,43800.0,17.5608,17.5989,17.5544,17.5862,43800.0
2011-02-25 12:20:00,27.69,27.73,27.68,27.71,38700.0,17.5925,17.6179,17.5862,17.6052,38700.0
2011-02-25 12:25:00,27.7,27.71,27.68,27.71,44800.0,17.5989,17.6052,17.5862,17.6052,44800.0
2011-02-25 12:30:00,27.71,27.71,27.65,27.67,46800.0,17.6052,17.6052,17.5671,17.5798,46800.0
2011-02-25 12:35:00,27.67,27.7,27.67,27.68,54200.0,17.5798,17.5989,17.5798,17.5862,54200.0
2011-02-25 12:40:00,27.68,27.71,27.68,27.69,22000.0,17.5862,17.6052,17.5862,17.5925,22000.0
2011-02-25 12:45:00,27.69,27.75,27.69,27.74,89800.0,17.5925,17.6306,17.5925,17.6243,89800.0
2011-02-25 12:50:00,27.73,27.73,27.7,27.71,25600.0,17.6179,17.6179,17.5989,17.6052,25600.0
2011-02-25 12:55:00,27.71,27.73,27.7,27.73,21000.0,17.6052,17.6179,17.5989,17.6179,21000.0
2011-02-25 13:00:00,27.73,27.73,27.69,27.7,76000.0,17.6179,17.6179,17.5925,17.5989,76000.0
2011-02-25 13:05:00,27.7,27.74,27.7,27.73,39100.0,17.5989,17.6243,17.5989,17.6179,39100.0
2011-02-25 13:10:00,27.73,27.75,27.71,27.75,96400.0,17.6179,17.6306,17.6052,17.6306,96400.0
2011-02-25 13:15:00,27.75,27.77,27.73,27.76,35200.0,17.6306,17.6433,17.6179,17.637,35200.0
2011-02-25 13:20:00,27.76,27.78,27.75,27.77,35400.0,17.637,17.6497,17.6306,17.6433,35400.0
2011-02-25 13:25:00,27.78,27.78,27.74,27.74,40600.0,17.6497,17.6497,17.6243,17.6243,40600.0
2011-02-25 13:30:00,27.74,27.75,27.7,27.71,54500.0,17.6243,17.6306,17.5989,17.6052,54500.0
2011-02-25 13:35:00,27.71,27.72,27.7,27.72,148400.0,17.6052,17.6116,17.5989,17.6116,148400.0
2011-02-25 13:40:00,27.72,27.74,27.72,27.73,90900.0,17.6116,17.6243,17.6116,17.6179,90900.0
2011-02-25 13:45:00,27.73,27.74,27.68,27.68,95700.0,17.6179,17.6243,17.5862,17.5862,95700.0
2011-02-25 13:50:00,27.7,27.74,27.7,27.71,170300.0,17.5989,17.6243,17.5989,17.6052,170300.0
2011-02-25 13:55:00,27.71,27.72,27.69,27.7,157400.0,17.6052,17.6116,17.5925,17.5989,157400.0
2011-02-25 14:00:00,27.7,27.71,27.68,27.69,119700.0,17.5989,17.6052,17.5862,17.5925,119700.0
2011-02-25 14:05:00,27.68,27.72,27.67,27.7,251900.0,17.5862,17.6116,17.5798,17.5989,251900.0
2011-02-25 14:10:00,27.7,27.7,27.62,27.64,313200.0,17.5989,17.5989,17.548,17.5608,313200.0
2011-02-25 14:15:00,27.64,27.66,27.63,27.65,167000.0,17.5608,17.5735,17.5544,17.5671,167000.0
2011-02-25 14:20:00,27.64,27.67,27.62,27.65,89900.0,17.5608,17.5798,17.548,17.5671,89900.0
2011-02-25 14:25:00,27.65,27.66,27.61,27.62,86300.0,17.5671,17.5735,17.5417,17.548,86300.0
2011-02-25 14:30:00,27.62,27.65,27.6,27.6,101600.0,17.548,17.5671,17.5353,17.5353,101600.0
2011-02-25 14:35:00,27.6,27.61,27.56,27.57,47000.0,17.5353,17.5417,17.5099,17.5163,47000.0
2011-02-25 14:40:00,27.56,27.57,27.54,27.55,53300.0,17.5099,17.5163,17.4972,17.5036,53300.0
2011-02-25 14:45:00,27.54,27.56,27.51,27.51,114800.0,17.4972,17.5099,17.4782,17.4782,114800.0
2011-02-25 14:50:00,27.51,27.52,27.49,27.5,278900.0,17.4782,17.4845,17.4654,17.4718,278900.0
2011-02-25 14:55:00,27.49,27.52,27.49,27.51,160900.0,17.4654,17.4845,17.4654,17.4782,160900.0
2011-02-25 15:00:00,27.51,27.51,27.5,27.51,81400.0,17.4782,17.4782,17.4718,17.4782,81400.0
2011-02-25 15:05:00,27.5,27.51,27.5,27.51,94300.0,17.4718,17.4782,17.4718,17.4782,94300.0
2011-02-25 15:10:00,27.5,27.53,27.5,27.5,313900.0,17.4718,17.4909,17.4718,17.4718,313900.0
2011-02-25 15:15:00,27.51,27.51,27.47,27.5,157000.0,17.4782,17.4782,17.4527,17.4718,157000.0
2011-02-25 15:20:00,27.5,27.5,27.45,27.48,169000.0,17.4718,17.4718,17.44,17.4591,169000.0
2011-02-25 15:25:00,27.48,27.52,27.47,27.52,281100.0,17.4591,17.4845,17.4527,17.4845,281100.0
2011-02-25 15:30:00,27.52,27.52,27.46,27.46,87700.0,17.4845,17.4845,17.4464,17.4464,87700.0
2011-02-25 15:35:00,27.46,27.48,27.43,27.44,139200.0,17.4464,17.4591,17.4273,17.4337,139200.0
2011-02-25 15:40:00,27.43,27.46,27.43,27.45,265800.0,17.4273,17.4464,17.4273,17.44,265800.0
2011-02-25 15:45:00,27.44,27.5,27.44,27.5,258200.0,17.4337,17.4718,17.4337,17.4718,258200.0
2011-02-25 15:50:00,27.49,27.52,27.49,27.52,208400.0,17.4654,17.4845,17.4654,17.4845,208400.0
2011-02-25 15:55:00,27.52,27.53,27.51,27.52,535700.0,17.4845,17.4909,17.4782,17.4845,535700.0
2011-02-28 09:30:00,27.61,27.69,27.57,27.68,129100.0,17.5417,17.5925,17.5163,17.5862,129100.0
2011-02-28 09:35:00,27.68,27.68,27.6,27.65,61700.0,17.5862,17.5862,17.5353,17.5671,61700.0
2011-02-28 09:40:00,27.65,27.68,27.59,27.67,109500.0,17.5671,17.5862,17.529,17.5798,109500.0
2011-02-28 09:45:00,27.67,27.71,27.62,27.7,76600.0,17.5798,17.6052,17.548,17.5989,76600.0
2011-02-28 09:50:00,27.69,27.75,27.69,27.74,120100.0,17.5925,17.6306,17.5925,17.6243,120100.0
2011-02-28 09:55:00,27.73,27.75,27.7,27.71,78000.0,17.6179,17.6306,17.5989,17.6052,78000.0
2011-02-28 10:00:00,27.71,27.79,27.7,27.79,185000.0,17.6052,17.6561,17.5989,17.6561,185000.0
2011-02-28 10:05:00,27.79,27.79,27.76,27.76,98900.0,17.6561,17.6561,17.637,17.637,98900.0
2011-02-28 10:10:00,27.76,27.77,27.7,27.71,173700.0,17.637,17.6433,17.5989,17.6052,173700.0
2011-02-28 10:15:00,27.71,27.75,27.7,27.75,63500.0,17.6052,17.6306,17.5989,17.6306,63500.0
2011-02-28 10:20:00,27.75,27.82,27.74,27.78,72100.0,17.6306,17.6751,17.6243,17.6497,72100.0
2011-02-28 10:25:00,27.79,27.79,27.74,27.76,51400.0,17.6561,17.6561,17.6243,17.637,51400.0
2011-02-28 10:30:00,27.76,27.77,27.73,27.77,48500.0,17.637,17.6433,17.6179,17.6433,48500.0
2011-02-28 10:35:00,27.77,27.77,27.66,27.69,89400.0,17.6433,17.6433,17.5735,17.5925,89400.0
2011-02-28 10:40:00,27.68,27.76,27.68,27.71,136900.0,17.5862,17.637,17.5862,17.6052,136900.0
2011-02-28 10:45:00,27.71,27.72,27.69,27.7,45100.0,17.6052,17.6116,17.5925,17.5989,45100.0
2011-02-28 10:50:00,27.7,27.71,27.68,27.7,58800.0,17.5989,17.6052,17.5862,17.5989,58800.0
2011-02-28 10:55:00,27.7,27.71,27.69,27.71,23600.0,17.5989,17.6052,17.5925,17.6052,23600.0
2011-02-28 11:00:00,27.71,27.72,27.69,27.7,31400.0,17.6052,17.6116,17.5925,17.5989,31400.0
2011-02-28 11:05:00,27.7,27.7,27.64,27.66,76700.0,17.5989,17.5989,17.5608,17.5735,76700.0
2011-02-28 11:10:00,27.65,27.66,27.63,27.63,114600.0,17.5671,17.5735,17.5544,17.5544,114600.0
2011-02-28 11:15:00,27.63,27.63,27.52,27.55,170900.0,17.5544,17.5544,17.4845,17.5036,170900.0
2011-02-28 11:20:00,27.56,27.6,27.54,27.56,107900.0,17.5099,17.5353,17.4972,17.5099,107900.0
2011-02-28 11:25:00,27.57,27.6,27.56,27.59,64100.0,17.5163,17.5353,17.5099,17.529,64100.0
2011-02-28 11:30:00,27.58,27.59,27.57,27.58,29900.0,17.5226,17.529,17.5163,17.5226,29900.0
2011-02-28 11:35:00,27.58,27.58,27.54,27.56,62500.0,17.5226,17.5226,17.4972,17.5099,62500.0
2011-02-28 11:40:00,27.56,27.61,27.55,27.61,55200.0,17.5099,17.5417,17.5036,17.5417,55200.0
2011-02-28 11:45:00,27.6,27.61,27.6,27.61,45600.0,17.5353,17.5417,17.5353,17.5417,45600.0
2011-02-28 11:50:00,27.6,27.6,27.58,27.59,38000.0,17.5353,17.5353,17.5226,17.529,38000.0
2011-02-28 11:55:00,27.58,27.61,27.58,27.59,55300.0,17.5226,17.5417,17.5226,17.529,55300.0
2011-02-28 12:00:00,27.6,27.6,27.56,27.57,38800.0,17.5353,17.5353,17.5099,17.5163,38800.0
2011-02-28 12:05:00,27.58,27.62,27.58,27.6,44000.0,17.5226,17.548,17.5226,17.5353,44000.0
2011-02-28 12:10:00,27.6,27.62,27.58,27.58,51500.0,17.5353,17.548,17.5226,17.5226,51500.0
2011-02-28 12:15:00,27.59,27.59,27.57,27.58,33700.0,17.529,17.529,17.5163,17.5226,33700.0
2011-02-28 12:20:00,27.58,27.58,27.57,27.58,11200.0,17.5226,17.5226,17.5163,17.5226,11200.0
2011-02-28 12:25:00,27.58,27.6,27.57,27.6,74400.0,17.5226,17.5353,17.5163,17.5353,74400.0
2011-02-28 12:30:00,27.6,27.62,27.59,27.62,39600.0,17.5353,17.548,17.529,17.548,39600.0
2011-02-28 12:35:00,27.62,27.64,27.61,27.63,38400.0,17.548,17.5608,17.5417,17.5544,38400.0
2011-02-28 12:40:00,27.64,27.64,27.63,27.63,25100.0,17.5608,17.5608,17.5544,17.5544,25100.0
2011-02-28 12:45:00,27.64,27.64,27.62,27.62,49400.0,17.5608,17.5608,17.548,17.548,49400.0
2011-02-28 12:50:00,27.62,27.63,27.57,27.57,68400.0,17.548,17.5544,17.5163,17.5163,68400.0
2011-02-28 12:55:00,27.58,27.58,27.53,27.57,93600.0,17.5226,17.5226,17.4909,17.5163,93600.0
2011-02-28 13:00:00,27.56,27.58,27.53,27.54,61200.0,17.5099,17.5226,17.4909,17.4972,61200.0
2011-02-28 13:05:00,27.54,27.59,27.52,27.58,95100.0,17.4972,17.529,17.4845,17.5226,95100.0
2011-02-28 13:10:00,27.59,27.61,27.58,27.6,38300.0,17.529,17.5417,17.5226,17.5353,38300.0
2011-02-28 13:15:00,27.61,27.61,27.59,27.6,61700.0,17.5417,17.5417,17.529,17.5353,61700.0
2011-02-28 13:20:00,27.6,27.61,27.57,27.59,79100.0,17.5353,17.5417,17.5163,17.529,79100.0
2011-02-28 13:25:00,27.59,27.59,27.54,27.57,66000.0,17.529,17.529,17.4972,17.5163,66000.0
2011-02-28 13:30:00,27.57,27.59,27.55,27.56,49300.0,17.5163,17.529,17.5036,17.5099,49300.0
2011-02-28 13:35:00,27.56,27.6,27.55,27.6,37500.0,17.5099,17.5353,17.5036,17.5353,37500.0
2011-02-28 13:40:00,27.59,27.63,27.58,27.59,56900.0,17.529,17.5544,17.5226,17.529,56900.0
2011-02-28 13:45:00,27.59,27.59,27.55,27.59,35800.0,17.529,17.529,17.5036,17.529,35800.0
2011-02-28 13:50:00,27.59,27.6,27.58,27.59,47900.0,17.529,17.5353,17.5226,17.529,47900.0
2011-02-28 13:55:00,27.59,27.6,27.55,27.55,39900.0,17.529,17.5353,17.5036,17.5036,39900.0
2011-02-28 14:00:00,27.55,27.58,27.55,27.56,54900.0,17.5036,17.5226,17.5036,17.5099,54900.0
2011-02-28 14:05:00,27.55,27.59,27.55,27.58,34400.0,17.5036,17.529,17.5036,17.5226,34400.0
2011-02-28 14:10:00,27.59,27.64,27.58,27.64,92300.0,17.529,17.5608,17.5226,17.5608,92300.0
2011-02-28 14:15:00,27.63,27.66,27.63,27.65,52800.0,17.5544,17.5735,17.5544,17.5671,52800.0
2011-02-28 14:20:00,27.64,27.65,27.63,27.64,24900.0,17.5608,17.5671,17.5544,17.5608,24900.0
2011-02-28 14:25:00,27.63,27.66,27.63,27.65,80600.0,17.5544,17.5735,17.5544,17.5671,80600.0
2011-02-28 14:30:00,27.65,27.72,27.65,27.7,134000.0,17.5671,17.6116,17.5671,17.5989,134000.0
2011-02-28 14:35:00,27.7,27.71,27.69,27.71,38300.0,17.5989,17.6052,17.5925,17.6052,38300.0
2011-02-28 14:40:00,27.71,27.71,27.65,27.65,44800.0,17.6052,17.6052,17.5671,17.5671,44800.0
2011-02-28 14:45:00,27.66,27.67,27.62,27.62,40200.0,17.5735,17.5798,17.548,17.548,40200.0
2011-02-28 14:50:00,27.63,27.63,27.61,27.63,24800.0,17.5544,17.5544,17.5417,17.5544,24800.0
2011-02-28 14:55:00,27.63,27.69,27.63,27.67,55200.0,17.5544,17.5925,17.5544,17.5798,55200.0
2011-02-28 15:00:00,27.66,27.67,27.63,27.66,91400.0,17.5735,17.5798,17.5544,17.5735,91400.0
2011-02-28 15:05:00,27.66,27.68,27.58,27.62,191000.0,17.5735,17.5862,17.5226,17.548,191000.0
2011-02-28 15:10:00,27.62,27.67,27.61,27.67,148100.0,17.548,17.5798,17.5417,17.5798,148100.0
2011-02-28 15:15:00,27.67,27.69,27.66,27.69,51000.0,17.5798,17.5925,17.5735,17.5925,51000.0
2011-02-28 15:20:00,27.69,27.72,27.68,27.71,86100.0,17.5925,17.6116,17.5862,17.6052,86100.0
2011-02-28 15:25:00,27.72,27.72,27.66,27.68,74900.0,17.6116,17.6116,17.5735,17.5862,74900.0
2011-02-28 15:30:00,27.67,27.7,27.67,27.69,82100.0,17.5798,17.5989,17.5798,17.5925,82100.0
2011-02-28 15:35:00,27.69,27.7,27.67,27.7,78400.0,17.5925,17.5989,17.5798,17.5989,78400.0
2011-02-28 15:40:00,27.7,27.7,27.66,27.66,105000.0,17.5989,17.5989,17.5735,17.5735,105000.0
2011-02-28 15:45:00,27.67,27.67,27.63,27.66,140500.0,17.5798,17.5798,17.5544,17.5735,140500.0
2011-02-28 15:50:00,27.65,27.71,27.65,27.71,196200.0,17.5671,17.6052,17.5671,17.6052,196200.0
2011-02-28 15:55:00,27.7,27.73,27.68,27.73,545100.0,17.5989,17.6179,17.5862,17.6179,545100.0
2011-03-01 09:30:00,27.79,27.81,27.62,27.63,214800.0,17.6561,17.6688,17.548,17.5544,214800.0
2011-03-01 09:35:00,27.63,27.69,27.62,27.65,121200.0,17.5544,17.5925,17.548,17.5671,121200.0
2011-03-01 09:40:00,27.64,27.67,27.47,27.47,157700.0,17.5608,17.5798,17.4527,17.4527,157700.0
2011-03-01 09:45:00,27.46,27.62,27.46,27.59,152000.0,17.4464,17.548,17.4464,17.529,152000.0
2011-03-01 09:50:00,27.59,27.62,27.54,27.54,90300.0,17.529,17.548,17.4972,17.4972,90300.0
2011-03-01 09:55:00,27.54,27.54,27.41,27.47,107900.0,17.4972,17.4972,17.4146,17.4527,107900.0
2011-03-01 10:00:00,27.47,27.54,27.38,27.53,188600.0,17.4527,17.4972,17.3956,17.4909,188600.0
2011-03-01 10:05:00,27.53,27.53,27.38,27.44,127500.0,17.4909,17.4909,17.3956,17.4337,127500.0
2011-03-01 10:10:00,27.43,27.43,27.35,27.38,151500.0,17.4273,17.4273,17.3765,17.3956,151500.0
2011-03-01 10:15:00,27.38,27.39,27.28,27.29,88700.0,17.3956,17.4019,17.332,17.3384,88700.0
2011-03-01 10:20:00,27.29,27.39,27.29,27.36,116100.0,17.3384,17.4019,17.3384,17.3829,116100.0
2011-03-01 10:25:00,27.36,27.44,27.34,27.39,311700.0,17.3829,17.4337,17.3701,17.4019,311700.0
2011-03-01 10:30:00,27.39,27.41,27.37,27.38,312800.0,17.4019,17.4146,17.3892,17.3956,312800.0
2011-03-01 10:35:00,27.39,27.42,27.36,27.4,176000.0,17.4019,17.421,17.3829,17.4083,176000.0
2011-03-01 10:40:00,27.4,27.44,27.37,27.44,173100.0,17.4083,17.4337,17.3892,17.4337,173100.0
2011-03-01 10:45:00,27.44,27.46,27.41,27.44,101800.0,17.4337,17.4464,17.4146,17.4337,101800.0
2011-03-01 10:50:00,27.43,27.47,27.42,27.45,77500.0,17.4273,17.4527,17.421,17.44,77500.0
2011-03-01 10:55:00,27.45,27.48,27.43,27.46,67100.0,17.44,17.4591,17.4273,17.4464,67100.0
2011-03-01 11:00:00,27.47,27.51,27.47,27.49,75000.0,17.4527,17.4782,17.4527,17.4654,75000.0
2011-03-01 11:05:00,27.49,27.5,27.46,27.48,63200.0,17.4654,17.4718,17.4464,17.4591,63200.0
2011-03-01 11:10:00,27.48,27.5,27.41,27.43,78900.0,17.4591,17.4718,17.4146,17.4273,78900.0
2011-03-01 11:15:00,27.43,27.44,27.41,27.43,46500.0,17.4273,17.4337,17.4146,17.4273,46500.0
2011-03-01 11:20:00,27.43,27.46,27.41,27.41,86600.0,17.4273,17.4464,17.4146,17.4146,86600.0
2011-03-01 11:25:00,27.42,27.42,27.35,27.36,115700.0,17.421,17.421,17.3765,17.3829,115700.0
2011-03-01 11:30:00,27.36,27.36,27.29,27.32,215500.0,17.3829,17.3829,17.3384,17.3574,215500.0
2011-03-01 11:35:00,27.33,27.36,27.3,27.31,285900.0,17.3638,17.3829,17.3447,17.3511,285900.0
2011-03-01 11:40:00,27.32,27.32,27.27,27.27,198600.0,17.3574,17.3574,17.3257,17.3257,198600.0
2011-03-01 11:45:00,27.27,27.27,27.2,27.22,319500.0,17.3257,17.3257,17.2812,17.2939,319500.0
2011-03-01 11:50:00,27.21,27.23,27.16,27.18,250200.0,17.2876,17.3003,17.2558,17.2685,250200.0
2011-03-01 11:55:00,27.18,27.19,27.11,27.14,171500.0,17.2685,17.2748,17.224,17.2431,171500.0
2011-03-01 12:00:00,27.15,27.16,27.11,27.14,201500.0,17.2494,17.2558,17.224,17.2431,201500.0
2011-03-01 12:05:00,27.13,27.24,27.12,27.24,116700.0,17.2367,17.3066,17.2304,17.3066,116700.0
2011-03-01 12:10:00,27.24,27.28,27.24,27.28,104100.0,17.3066,17.332,17.3066,17.332,104100.0
2011-03-01 12:15:00,27.28,27.28,27.22,27.23,115100.0,17.332,17.332,17.2939,17.3003,115100.0
2011-03-01 12:20:00,27.22,27.24,27.2,27.2,82400.0,17.2939,17.3066,17.2812,17.2812,82400.0
2011-03-01 12:25:00,27.2,27.2,27.13,27.19,82900.0,17.2812,17.2812,17.2367,17.2748,82900.0
2011-03-01 12:30:00,27.18,27.25,27.17,27.24,122500.0,17.2685,17.313,17.2621,17.3066,122500.0
2011-03-01 12:35:00,27.24,27.25,27.23,27.24,42400.0,17.3066,17.313,17.3003,17.3066,42400.0
2011-03-01 12:40:00,27.24,27.26,27.22,27.25,135800.0,17.3066,17.3193,17.2939,17.313,135800.0
2011-03-01 12:45:00,27.25,27.25,27.2,27.22,72900.0,17.313,17.313,17.2812,17.2939,72900.0
2011-03-01 12:50:00,27.22,27.26,27.19,27.19,93200.0,17.2939,17.3193,17.2748,17.2748,93200.0
2011-03-01 12:55:00,27.2,27.22,27.16,27.18,48200.0,17.2812,17.2939,17.2558,17.2685,48200.0
2011-03-01 13:00:00,27.18,27.18,27.1,27.13,142400.0,17.2685,17.2685,17.2177,17.2367,142400.0
2011-03-01 13:05:00,27.13,27.16,27.12,27.13,67500.0,17.2367,17.2558,17.2304,17.2367,67500.0
2011-03-01 13:10:00,27.13,27.15,27.1,27.1,123300.0,17.2367,17.2494,17.2177,17.2177,123300.0
2011-03-01 13:15:00,27.1,27.13,27.07,27.12,113400.0,17.2177,17.2367,17.1986,17.2304,113400.0
2011-03-01 13:20:00,27.12,27.17,27.07,27.17,135600.0,17.2304,17.2621,17.1986,17.2621,135600.0
2011-03-01 13:25:00,27.17,27.17,27.02,27.08,173900.0,17.2621,17.2621,17.1668,17.205,173900.0
2011-03-01 13:30:00,27.07,27.11,27.06,27.1,57000.0,17.1986,17.224,17.1923,17.2177,57000.0
2011-03-01 13:35:00,27.09,27.13,27.09,27.11,74300.0,17.2113,17.2367,17.2113,17.224,74300.0
2011-03-01 13:40:00,27.11,27.12,27.06,27.06,68700.0,17.224,17.2304,17.1923,17.1923,68700.0
2011-03-01 13:45:00,27.06,27.12,27.06,27.06,92700.0,17.1923,17.2304,17.1923,17.1923,92700.0
2011-03-01 13:50:00,27.06,27.09,27.03,27.05,148400.0,17.1923,17.2113,17.1732,17.1859,148400.0
2011-03-01 13:55:00,27.06,27.13,27.06,27.1,68900.0,17.1923,17.2367,17.1923,17.2177,68900.0
2011-03-01 14:00:00,27.1,27.13,27.05,27.06,114900.0,17.2177,17.2367,17.1859,17.1923,114900.0
2011-03-01 14:05:00,27.05,27.07,27.01,27.03,132200.0,17.1859,17.1986,17.1605,17.1732,132200.0
2011-03-01 14:10:00,27.04,27.05,26.99,27.03,155900.0,17.1795,17.1859,17.1478,17.1732,155900.0
2011-03-01 14:15:00,27.03,27.12,27.02,27.1,150900.0,17.1732,17.2304,17.1668,17.2177,150900.0
2011-03-01 14:20:00,27.09,27.1,27.04,27.05,117600.0,17.2113,17.2177,17.1795,17.1859,117600.0
2011-03-01 14:25:00,27.05,27.08,27.03,27.05,117600.0,17.1859,17.205,17.1732,17.1859,117600.0
2011-03-01 14:30:00,27.04,27.1,27.03,27.06,121800.0,17.1795,17.2177,17.1732,17.1923,121800.0
2011-03-01 14:35:00,27.05,27.11,27.04,27.1,171100.0,17.1859,17.224,17.1795,17.2177,171100.0
2011-03-01 14:40:00,27.1,27.15,27.09,27.14,108400.0,17.2177,17.2494,17.2113,17.2431,108400.0
2011-03-01 14:45:00,27.14,27.19,27.12,27.19,104500.0,17.2431,17.2748,17.2304,17.2748,104500.0
2011-03-01 14:50:00,27.18,27.24,27.18,27.24,99200.0,17.2685,17.3066,17.2685,17.3066,99200.0
2011-03-01 14:55:00,27.23,27.24,27.17,27.18,139800.0,17.3003,17.3066,17.2621,17.2685,139800.0
2011-03-01 15:00:00,27.18,27.25,27.17,27.2,171300.0,17.2685,17.313,17.2621,17.2812,171300.0
2011-03-01 15:05:00,27.2,27.23,27.16,27.18,183200.0,17.2812,17.3003,17.2558,17.2685,183200.0
2011-03-01 15:10:00,27.17,27.18,27.14,27.17,119500.0,17.2621,17.2685,17.2431,17.2621,119500.0
2011-03-01 15:15:00,27.17,27.25,27.15,27.25,157100.0,17.2621,17.313,17.2494,17.313,157100.0
2011-03-01 15:20:00,27.25,27.27,27.23,27.24,154200.0,17.313,17.3257,17.3003,17.3066,154200.0
2011-03-01 15:25:00,27.24,27.25,27.18,27.22,272700.0,17.3066,17.313,17.2685,17.2939,272700.0
2011-03-01 15:30:00,27.21,27.27,27.21,27.27,223300.0,17.2876,17.3257,17.2876,17.3257,223300.0
2011-03-01 15:35:00,27.27,27.27,27.19,27.21,201900.0,17.3257,17.3257,17.2748,17.2876,201900.0
2011-03-01 15:40:00,27.21,27.23,27.18,27.2,244600.0,17.2876,17.3003,17.2685,17.2812,244600.0
2011-03-01 15:45:00,27.2,27.2,27.1,27.13,308600.0,17.2812,17.2812,17.2177,17.2367,308600.0
2011-03-01 15:50:00,27.12,27.15,27.06,27.1,477000.0,17.2304,17.2494,17.1923,17.2177,477000.0
2011-03-01 15:55:00,27.1,27.15,27.1,27.1,805300.0,17.2177,17.2494,17.2177,17.2177,805300.0
2011-03-02 09:30:00,27.19,27.26,27.11,27.14,186100.0,17.2748,17.3193,17.224,17.2431,186100.0
2011-03-02 09:35:00,27.14,27.25,27.14,27.15,111900.0,17.2431,17.313,17.2431,17.2494,111900.0
2011-03-02 09:40:00,27.14,27.2,27.06,27.06,158900.0,17.2431,17.2812,17.1923,17.1923,158900.0
2011-03-02 09:45:00,27.05,27.1,27.03,27.06,99900.0,17.1859,17.2177,17.1732,17.1923,99900.0
2011-03-02 09:50:00,27.07,27.18,27.07,27.18,65600.0,17.1986,17.2685,17.1986,17.2685,65600.0
2011-03-02 09:55:00,27.18,27.18,27.11,27.14,117800.0,17.2685,17.2685,17.224,17.2431,117800.0
2011-03-02 10:00:00,27.14,27.2,27.14,27.18,153200.0,17.2431,17.2812,17.2431,17.2685,153200.0
2011-03-02 10:05:00,27.18,27.2,27.15,27.16,103600.0,17.2685,17.2812,17.2494,17.2558,103600.0
2011-03-02 10:10:00,27.16,27.16,27.07,27.07,72500.0,17.2558,17.2558,17.1986,17.1986,72500.0
2011-03-02 10:15:00,27.08,27.08,27.05,27.08,113600.0,17.205,17.205,17.1859,17.205,113600.0
2011-03-02 10:20:00,27.08,27.13,27.06,27.07,105300.0,17.205,17.2367,17.1923,17.1986,105300.0
2011-03-02 10:25:00,27.07,27.09,27.04,27.05,101400.0,17.1986,17.2113,17.1795,17.1859,101400.0
2011-03-02 10:30:00,27.04,27.06,27.03,27.04,97900.0,17.1795,17.1923,17.1732,17.1795,97900.0
2011-03-02 10:35:00,27.04,27.13,27.03,27.13,74400.0,17.1795,17.2367,17.1732,17.2367,74400.0
2011-03-02 10:40:00,27.13,27.17,27.09,27.12,87700.0,17.2367,17.2621,17.2113,17.2304,87700.0
2011-03-02 10:45:00,27.12,27.19,27.11,27.18,108900.0,17.2304,17.2748,17.224,17.2685,108900.0
2011-03-02 10:50:00,27.18,27.19,27.14,27.14,39200.0,17.2685,17.2748,17.2431,17.2431,39200.0
2011-03-02 10:55:00,27.14,27.14,27.07,27.08,152900.0,17.2431,17.2431,17.1986,17.205,152900.0
2011-03-02 11:00:00,27.09,27.16,27.08,27.14,84900.0,17.2113,17.2558,17.205,17.2431,84900.0
2011-03-02 11:05:00,27.15,27.15,27.09,27.11,140200.0,17.2494,17.2494,17.2113,17.224,140200.0
2011-03-02 11:10:00,27.11,27.12,27.06,27.07,38600.0,17.224,17.2304,17.1923,17.1986,38600.0
2011-03-02 11:15:00,27.07,27.08,27.05,27.07,43600.0,17.1986,17.205,17.1859,17.1986,43600.0
2011-03-02 11:20:00,27.07,27.09,27.05,27.06,65800.0,17.1986,17.2113,17.1859,17.1923,65800.0
2011-03-02 11:25:00,27.06,27.06,27.0,27.01,184300.0,17.1923,17.1923,17.1541,17.1605,184300.0
2011-03-02 11:30:00,27.0,27.05,26.98,27.01,175500.0,17.1541,17.1859,17.1414,17.1605,175500.0
2011-03-02 11:35:00,27.02,27.05,27.0,27.04,111100.0,17.1668,17.1859,17.1541,17.1795,111100.0
2011-03-02 11:40:00,27.03,27.05,26.89,26.91,290100.0,17.1732,17.1859,17.0842,17.097,290100.0
2011-03-02 11:45:00,26.9,26.93,26.86,26.87,108100.0,17.0906,17.1097,17.0652,17.0715,108100.0
2011-03-02 11:50:00,26.87,26.9,26.83,26.84,101400.0,17.0715,17.0906,17.0461,17.0525,101400.0
2011-03-02 11:55:00,26.84,26.84,26.78,26.79,157300.0,17.0525,17.0525,17.0144,17.0207,157300.0
2011-03-02 12:00:00,26.8,26.81,26.76,26.81,102000.0,17.0271,17.0334,17.0017,17.0334,102000.0
2011-03-02 12:05:00,26.81,26.85,26.78,26.85,97700.0,17.0334,17.0588,17.0144,17.0588,97700.0
2011-03-02 12:10:00,26.84,26.9,26.83,26.84,103500.0,17.0525,17.0906,17.0461,17.0525,103500.0
2011-03-02 12:15:00,26.83,26.84,26.79,26.84,64800.0,17.0461,17.0525,17.0207,17.0525,64800.0
2011-03-02 12:20:00,26.83,26.88,26.82,26.84,112600.0,17.0461,17.0779,17.0398,17.0525,112600.0
2011-03-02 12:25:00,26.84,26.89,26.84,26.89,77800.0,17.0525,17.0842,17.0525,17.0842,77800.0
2011-03-02 12:30:00,26.89,26.93,26.89,26.91,39300.0,17.0842,17.1097,17.0842,17.097,39300.0
2011-03-02 12:35:00,26.91,26.98,26.91,26.95,49600.0,17.097,17.1414,17.097,17.1224,49600.0
2011-03-02 12:40:00,26.95,26.97,26.94,26.94,18700.0,17.1224,17.1351,17.116,17.116,18700.0
2011-03-02 12:45:00,26.94,26.94,26.9,26.92,94900.0,17.116,17.116,17.0906,17.1033,94900.0
2011-03-02 12:50:00,26.93,26.93,26.89,26.89,69400.0,17.1097,17.1097,17.0842,17.0842,69400.0
2011-03-02 12:55:00,26.89,26.9,26.87,26.88,84500.0,17.0842,17.0906,17.0715,17.0779,84500.0
2011-03-02 13:00:00,26.87,26.88,26.86,26.87,95700.0,17.0715,17.0779,17.0652,17.0715,95700.0
2011-03-02 13:05:00,26.87,26.88,26.8,26.81,58600.0,17.0715,17.0779,17.0271,17.0334,58600.0
2011-03-02 13:10:00,26.81,26.82,26.75,26.75,122400.0,17.0334,17.0398,16.9953,16.9953,122400.0
2011-03-02 13:15:00,26.75,26.79,26.75,26.79,282400.0,16.9953,17.0207,16.9953,17.0207,282400.0
2011-03-02 13:20:00,26.79,26.85,26.77,26.83,62800.0,17.0207,17.0588,17.008,17.0461,62800.0
2011-03-02 13:25:00,26.84,26.86,26.83,26.84,19700.0,17.0525,17.0652,17.0461,17.0525,19700.0
2011-03-02 13:30:00,26.84,26.86,26.82,26.83,48500.0,17.0525,17.0652,17.0398,17.0461,48500.0
2011-03-02 13:35:00,26.82,26.86,26.82,26.84,104700.0,17.0398,17.0652,17.0398,17.0525,104700.0
2011-03-02 13:40:00,26.83,26.84,26.81,26.82,43000.0,17.0461,17.0525,17.0334,17.0398,43000.0
2011-03-02 13:45:00,26.83,26.85,26.81,26.85,23500.0,17.0461,17.0588,17.0334,17.0588,23500.0
2011-03-02 13:50:00,26.85,26.9,26.84,26.87,43600.0,17.0588,17.0906,17.0525,17.0715,43600.0
2011-03-02 13:55:00,26.86,26.87,26.82,26.86,45700.0,17.0652,17.0715,17.0398,17.0652,45700.0
2011-03-02 14:00:00,26.85,26.89,26.83,26.83,51600.0,17.0588,17.0842,17.0461,17.0461,51600.0
2011-03-02 14:05:00,26.83,26.92,26.83,26.89,59300.0,17.0461,17.1033,17.0461,17.0842,59300.0
2011-03-02 14:10:00,26.9,26.98,26.89,26.93,57300.0,17.0906,17.1414,17.0842,17.1097,57300.0
2011-03-02 14:15:00,26.93,26.97,26.92,26.95,61600.0,17.1097,17.1351,17.1033,17.1224,61600.0
2011-03-02 14:20:00,26.95,26.99,26.93,26.93,60300.0,17.1224,17.1478,17.1097,17.1097,60300.0
2011-03-02 14:25:00,26.93,26.94,26.86,26.88,108200.0,17.1097,17.116,17.0652,17.0779,108200.0
2011-03-02 14:30:00,26.88,26.92,26.87,26.9,75000.0,17.0779,17.1033,17.0715,17.0906,75000.0
2011-03-02 14:35:00,26.9,26.97,26.9,26.94,107100.0,17.0906,17.1351,17.0906,17.116,107100.0
2011-03-02 14:40:00,26.94,27.03,26.94,27.01,248500.0,17.116,17.1732,17.116,17.1605,248500.0
2011-03-02 14:45:00,27.0,27.04,27.0,27.01,46400.0,17.1541,17.1795,17.1541,17.1605,46400.0
2011-03-02 14:50:00,27.0,27.02,27.0,27.0,105900.0,17.1541,17.1668,17.1541,17.1541,105900.0
2011-03-02 14:55:00,27.01,27.03,26.99,27.01,91900.0,17.1605,17.1732,17.1478,17.1605,91900.0
2011-03-02 15:00:00,27.01,27.06,27.01,27.05,88100.0,17.1605,17.1923,17.1605,17.1859,88100.0
2011-03-02 15:05:00,27.06,27.07,27.02,27.04,90700.0,17.1923,17.1986,17.1668,17.1795,90700.0
2011-03-02 15:10:00,27.04,27.05,26.95,26.95,133800.0,17.1795,17.1859,17.1224,17.1224,133800.0
2011-03-02 15:15:00,26.95,26.95,26.89,26.93,235600.0,17.1224,17.1224,17.0842,17.1097,235600.0
2011-03-02 15:20:00,26.92,26.95,26.9,26.92,127100.0,17.1033,17.1224,17.0906,17.1033,127100.0
2011-03-02 15:25:00,26.93,26.96,26.9,26.91,268700.0,17.1097,17.1287,17.0906,17.097,268700.0
2011-03-02 15:30:00,26.9,26.91,26.87,26.89,139000.0,17.0906,17.097,17.0715,17.0842,139000.0
2011-03-02 15:35:00,26.89,26.89,26.83,26.86,220400.0,17.0842,17.0842,17.0461,17.0652,220400.0
2011-03-02 15:40:00,26.86,26.87,26.84,26.85,132800.0,17.0652,17.0715,17.0525,17.0588,132800.0
2011-03-02 15:45:00,26.84,26.88,26.83,26.86,278100.0,17.0525,17.0779,17.0461,17.0652,278100.0
2011-03-02 15:50:00,26.86,26.88,26.8,26.8,272100.0,17.0652,17.0779,17.0271,17.0271,272100.0
2011-03-02 15:55:00,26.8,26.85,26.79,26.85,598600.0,17.0271,17.0588,17.0207,17.0588,598600.0
2011-03-03 09:30:00,27.08,27.34,27.05,27.23,173500.0,17.205,17.3701,17.1859,17.3003,173500.0
2011-03-03 09:35:00,27.24,27.36,27.22,27.35,181100.0,17.3066,17.3829,17.2939,17.3765,181100.0
2011-03-03 09:40:00,27.34,27.35,27.27,27.33,90100.0,17.3701,17.3765,17.3257,17.3638,90100.0
2011-03-03 09:45:00,27.32,27.36,27.26,27.26,91400.0,17.3574,17.3829,17.3193,17.3193,91400.0
2011-03-03 09:50:00,27.26,27.29,27.16,27.18,143900.0,17.3193,17.3384,17.2558,17.2685,143900.0
2011-03-03 09:55:00,27.18,27.19,27.1,27.12,107000.0,17.2685,17.2748,17.2177,17.2304,107000.0
2011-03-03 10:00:00,27.13,27.18,27.1,27.12,313600.0,17.2367,17.2685,17.2177,17.2304,313600.0
2011-03-03 10:05:00,27.11,27.12,26.99,26.99,120200.0,17.224,17.2304,17.1478,17.1478,120200.0
2011-03-03 10:10:00,26.99,27.16,26.99,27.15,121700.0,17.1478,17.2558,17.1478,17.2494,121700.0
2011-03-03 10:15:00,27.16,27.18,27.15,27.15,79900.0,17.2558,17.2685,17.2494,17.2494,79900.0
2011-03-03 10:20:00,27.16,27.19,27.13,27.19,115100.0,17.2558,17.2748,17.2367,17.2748,115100.0
2011-03-03 10:25:00,27.19,27.22,27.13,27.16,100400.0,17.2748,17.2939,17.2367,17.2558,100400.0
2011-03-03 10:30:00,27.17,27.19,27.13,27.15,77700.0,17.2621,17.2748,17.2367,17.2494,77700.0
2011-03-03 10:35:00,27.16,27.19,27.12,27.16,61400.0,17.2558,17.2748,17.2304,17.2558,61400.0
2011-03-03 10:40:00,27.16,27.28,27.16,27.24,165600.0,17.2558,17.332,17.2558,17.3066,165600.0
2011-03-03 10:45:00,27.24,27.33,27.23,27.25,314700.0,17.3066,17.3638,17.3003,17.313,314700.0
2011-03-03 10:50:00,27.25,27.28,27.23,27.23,213500.0,17.313,17.332,17.3003,17.3003,213500.0
2011-03-03 10:55:00,27.23,27.23,27.18,27.2,71900.0,17.3003,17.3003,17.2685,17.2812,71900.0
2011-03-03 11:00:00,27.21,27.24,27.2,27.23,64000.0,17.2876,17.3066,17.2812,17.3003,64000.0
2011-03-03 11:05:00,27.24,27.25,27.2,27.23,42400.0,17.3066,17.313,17.2812,17.3003,42400.0
2011-03-03 11:10:00,27.23,27.25,27.18,27.2,68800.0,17.3003,17.313,17.2685,17.2812,68800.0
2011-03-03 11:15:00,27.2,27.24,27.19,27.23,68500.0,17.2812,17.3066,17.2748,17.3003,68500.0
2011-03-03 11:20:00,27.23,27.23,27.19,27.2,104700.0,17.3003,17.3003,17.2748,17.2812,104700.0
2011-03-03 11:25:00,27.21,27.28,27.2,27.21,221300.0,17.2876,17.332,17.2812,17.2876,221300.0
2011-03-03 11:30:00,27.22,27.25,27.2,27.24,58200.0,17.2939,17.313,17.2812,17.3066,58200.0
2011-03-03 11:35:00,27.24,27.32,27.24,27.29,132100.0,17.3066,17.3574,17.3066,17.3384,132100.0
2011-03-03 11:40:00,27.3,27.35,27.3,27.32,50500.0,17.3447,17.3765,17.3447,17.3574,50500.0
2011-03-03 11:45:00,27.33,27.33,27.31,27.31,17800.0,17.3638,17.3638,17.3511,17.3511,17800.0
2011-03-03 11:50:00,27.32,27.41,27.31,27.39,170600.0,17.3574,17.4146,17.3511,17.4019,170600.0
2011-03-03 11:55:00,27.4,27.42,27.39,27.39,51700.0,17.4083,17.421,17.4019,17.4019,51700.0
2011-03-03 12:00:00,27.38,27.41,27.38,27.4,80100.0,17.3956,17.4146,17.3956,17.4083,80100.0
2011-03-03 12:05:00,27.39,27.46,27.39,27.45,121600.0,17.4019,17.4464,17.4019,17.44,121600.0
2011-03-03 12:10:00,27.45,27.45,27.41,27.41,21400.0,17.44,17.44,17.4146,17.4146,21400.0
2011-03-03 12:15:00,27.41,27.42,27.4,27.41,22900.0,17.4146,17.421,17.4083,17.4146,22900.0
2011-03-03 12:20:00,27.41,27.42,27.4,27.41,64600.0,17.4146,17.421,17.4083,17.4146,64600.0
2011-03-03 12:25:00,27.42,27.42,27.39,27.41,51500.0,17.421,17.421,17.4019,17.4146,51500.0
2011-03-03 12:30:00,27.4,27.43,27.4,27.4,30500.0,17.4083,17.4273,17.4083,17.4083,30500.0
2011-03-03 12:35:00,27.41,27.41,27.4,27.41,19300.0,17.4146,17.4146,17.4083,17.4146,19300.0
2011-03-03 12:40:00,27.4,27.44,27.4,27.43,30700.0,17.4083,17.4337,17.4083,17.4273,30700.0
2011-03-03 12:45:00,27.42,27.46,27.4,27.46,27700.0,17.421,17.4464,17.4083,17.4464,27700.0
2011-03-03 12:50:00,27.46,27.51,27.44,27.47,278800.0,17.4464,17.4782,17.4337,17.4527,278800.0
2011-03-03 12:55:00,27.48,27.48,27.45,27.46,55200.0,17.4591,17.4591,17.44,17.4464,55200.0
2011-03-03 13:00:00,27.46,27.46,27.45,27.45,32200.0,17.4464,17.4464,17.44,17.44,32200.0
2011-03-03 13:05:00,27.45,27.46,27.45,27.46,67000.0,17.44,17.4464,17.44,17.4464,67000.0
2011-03-03 13:10:00,27.46,27.53,27.45,27.53,227600.0,17.4464,17.4909,17.44,17.4909,227600.0
2011-03-03 13:15:00,27.52,27.53,27.51,27.52,78700.0,17.4845,17.4909,17.4782,17.4845,78700.0
2011-03-03 13:20:00,27.52,27.54,27.5,27.51,107000.0,17.4845,17.4972,17.4718,17.4782,107000.0
2011-03-03 13:25:00,27.51,27.53,27.49,27.5,81300.0,17.4782,17.4909,17.4654,17.4718,81300.0
2011-03-03 13:30:00,27.5,27.52,27.48,27.51,62300.0,17.4718,17.4845,17.4591,17.4782,62300.0
2011-03-03 13:35:00,27.51,27.52,27.5,27.52,29400.0,17.4782,17.4845,17.4718,17.4845,29400.0
2011-03-03 13:40:00,27.52,27.54,27.51,27.52,47200.0,17.4845,17.4972,17.4782,17.4845,47200.0
2011-03-03 13:45:00,27.51,27.53,27.5,27.51,54400.0,17.4782,17.4909,17.4718,17.4782,54400.0
2011-03-03 13:50:00,27.51,27.54,27.51,27.53,39000.0,17.4782,17.4972,17.4782,17.4909,39000.0
2011-03-03 13:55:00,27.52,27.58,27.5,27.53,194600.0,17.4845,17.5226,17.4718,17.4909,194600.0
2011-03-03 14:00:00,27.52,27.55,27.51,27.54,83100.0,17.4845,17.5036,17.4782,17.4972,83100.0
2011-03-03 14:05:00,27.54,27.55,27.5,27.53,164000.0,17.4972,17.5036,17.4718,17.4909,164000.0
2011-03-03 14:10:00,27.54,27.56,27.53,27.55,101700.0,17.4972,17.5099,17.4909,17.5036,101700.0
2011-03-03 14:15:00,27.55,27.65,27.55,27.56,211300.0,17.5036,17.5671,17.5036,17.5099,211300.0
2011-03-03 14:20:00,27.56,27.57,27.55,27.56,122500.0,17.5099,17.5163,17.5036,17.5099,122500.0
2011-03-03 14:25:00,27.56,27.59,27.56,27.57,73900.0,17.5099,17.529,17.5099,17.5163,73900.0
2011-03-03 14:30:00,27.57,27.61,27.57,27.6,78500.0,17.5163,17.5417,17.5163,17.5353,78500.0
2011-03-03 14:35:00,27.59,27.66,27.59,27.6,139300.0,17.529,17.5735,17.529,17.5353,139300.0
2011-03-03 14:40:00,27.6,27.65,27.59,27.6,108100.0,17.5353,17.5671,17.529,17.5353,108100.0
2011-03-03 14:45:00,27.6,27.62,27.59,27.59,76700.0,17.5353,17.548,17.529,17.529,76700.0
2011-03-03 14:50:00,27.6,27.61,27.58,27.6,105500.0,17.5353,17.5417,17.5226,17.5353,105500.0
2011-03-03 14:55:00,27.61,27.65,27.59,27.62,92400.0,17.5417,17.5671,17.529,17.548,92400.0
2011-03-03 15:00:00,27.62,27.7,27.61,27.63,327100.0,17.548,17.5989,17.5417,17.5544,327100.0
2011-03-03 15:05:00,27.62,27.66,27.59,27.59,137100.0,17.548,17.5735,17.529,17.529,137100.0
2011-03-03 15:10:00,27.59,27.6,27.55,27.55,62900.0,17.529,17.5353,17.5036,17.5036,62900.0
2011-03-03 15:15:00,27.55,27.58,27.54,27.58,121300.0,17.5036,17.5226,17.4972,17.5226,121300.0
2011-03-03 15:20:00,27.58,27.58,27.55,27.56,64700.0,17.5226,17.5226,17.5036,17.5099,64700.0
2011-03-03 15:25:00,27.55,27.59,27.53,27.58,129200.0,17.5036,17.529,17.4909,17.5226,129200.0
2011-03-03 15:30:00,27.57,27.58,27.52,27.53,143200.0,17.5163,17.5226,17.4845,17.4909,143200.0
2011-03-03 15:35:00,27.53,27.53,27.48,27.5,217200.0,17.4909,17.4909,17.4591,17.4718,217200.0
2011-03-03 15:40:00,27.5,27.54,27.48,27.5,293600.0,17.4718,17.4972,17.4591,17.4718,293600.0
2011-03-03 15:45:00,27.5,27.5,27.47,27.48,234400.0,17.4718,17.4718,17.4527,17.4591,234400.0
2011-03-03 15:50:00,27.47,27.54,27.47,27.54,290400.0,17.4527,17.4972,17.4527,17.4972,290400.0
2011-03-03 15:55:00,27.54,27.54,27.46,27.52,1144500.0,17.4972,17.4972,17.4464,17.4845,1144500.0
2011-03-04 09:30:00,27.44,27.53,27.28,27.29,133400.0,17.4337,17.4909,17.332,17.3384,133400.0
2011-03-04 09:35:00,27.29,27.3,27.18,27.25,194800.0,17.3384,17.3447,17.2685,17.313,194800.0
2011-03-04 09:40:00,27.24,27.31,27.21,27.25,129700.0,17.3066,17.3511,17.2876,17.313,129700.0
2011-03-04 09:45:00,27.25,27.39,27.25,27.34,165900.0,17.313,17.4019,17.313,17.3701,165900.0
2011-03-04 09:50:00,27.34,27.44,27.34,27.44,147900.0,17.3701,17.4337,17.3701,17.4337,147900.0
2011-03-04 09:55:00,27.44,27.46,27.37,27.4,78500.0,17.4337,17.4464,17.3892,17.4083,78500.0
2011-03-04 10:00:00,27.4,27.42,27.37,27.37,106900.0,17.4083,17.421,17.3892,17.3892,106900.0
2011-03-04 10:05:00,27.37,27.38,27.3,27.32,170200.0,17.3892,17.3956,17.3447,17.3574,170200.0
2011-03-04 10:10:00,27.31,27.31,27.24,27.27,133800.0,17.3511,17.3511,17.3066,17.3257,133800.0
2011-03-04 10:15:00,27.26,27.29,27.22,27.24,90700.0,17.3193,17.3384,17.2939,17.3066,90700.0
2011-03-04 10:20:00,27.24,27.25,27.14,27.14,175400.0,17.3066,17.313,17.2431,17.2431,175400.0
2011-03-04 10:25:00,27.15,27.15,27.07,27.08,284500.0,17.2494,17.2494,17.1986,17.205,284500.0
2011-03-04 10:30:00,27.09,27.18,27.07,27.14,211100.0,17.2113,17.2685,17.1986,17.2431,211100.0
2011-03-04 10:35:00,27.15,27.19,27.14,27.17,195700.0,17.2494,17.2748,17.2431,17.2621,195700.0
2011-03-04 10:40:00,27.17,27.18,27.12,27.14,63000.0,17.2621,17.2685,17.2304,17.2431,63000.0
2011-03-04 10:45:00,27.14,27.18,27.11,27.13,52400.0,17.2431,17.2685,17.224,17.2367,52400.0
2011-03-04 10:50:00,27.13,27.16,27.11,27.14,159300.0,17.2367,17.2558,17.224,17.2431,159300.0
2011-03-04 10:55:00,27.14,27.16,27.08,27.1,74600.0,17.2431,17.2558,17.205,17.2177,74600.0
2011-03-04 11:00:00,27.1,27.13,27.07,27.07,86900.0,17.2177,17.2367,17.1986,17.1986,86900.0
2011-03-04 11:05:00,27.08,27.1,27.0,27.02,117700.0,17.205,17.2177,17.1541,17.1668,117700.0
2011-03-04 11:10:00,27.01,27.01,26.96,27.01,129300.0,17.1605,17.1605,17.1287,17.1605,129300.0
2011-03-04 11:15:00,27.0,27.02,26.98,26.99,94600.0,17.1541,17.1668,17.1414,17.1478,94600.0
2011-03-04 11:20:00,26.99,27.01,26.93,26.95,115100.0,17.1478,17.1605,17.1097,17.1224,115100.0
2011-03-04 11:25:00,26.94,26.99,26.94,26.97,119100.0,17.116,17.1478,17.116,17.1351,119100.0
2011-03-04 11:30:00,26.96,27.01,26.88,26.98,321800.0,17.1287,17.1605,17.0779,17.1414,321800.0
2011-03-04 11:35:00,26.98,26.98,26.92,26.96,95500.0,17.1414,17.1414,17.1033,17.1287,95500.0
2011-03-04 11:40:00,26.96,26.97,26.89,26.89,69800.0,17.1287,17.1351,17.0842,17.0842,69800.0
2011-03-04 11:45:00,26.9,26.92,26.88,26.91,95700.0,17.0906,17.1033,17.0779,17.097,95700.0
2011-03-04 11:50:00,26.91,26.93,26.88,26.89,67700.0,17.097,17.1097,17.0779,17.0842,67700.0
2011-03-04 11:55:00,26.89,26.89,26.8,26.81,189900.0,17.0842,17.0842,17.0271,17.0334,189900.0
2011-03-04 12:00:00,26.82,26.84,26.79,26.82,96900.0,17.0398,17.0525,17.0207,17.0398,96900.0
2011-03-04 12:05:00,26.81,26.84,26.79,26.82,54100.0,17.0334,17.0525,17.0207,17.0398,54100.0
2011-03-04 12:10:00,26.83,26.83,26.73,26.75,167500.0,17.0461,17.0461,16.9826,16.9953,167500.0
2011-03-04 12:15:00,26.74,26.78,26.73,26.75,162500.0,16.9889,17.0144,16.9826,16.9953,162500.0
2011-03-04 12:20:00,26.75,26.79,26.74,26.78,146000.0,16.9953,17.0207,16.9889,17.0144,146000.0
2011-03-04 12:25:00,26.79,26.79,26.76,26.77,52700.0,17.0207,17.0207,17.0017,17.008,52700.0
2011-03-04 12:30:00,26.78,26.78,26.7,26.73,112000.0,17.0144,17.0144,16.9635,16.9826,112000.0
2011-03-04 12:35:00,26.74,26.78,26.72,26.78,110800.0,16.9889,17.0144,16.9762,17.0144,110800.0
2011-03-04 12:40:00,26.78,26.8,26.77,26.78,68200.0,17.0144,17.0271,17.008,17.0144,68200.0
2011-03-04 12:45:00,26.78,26.81,26.78,26.8,53500.0,17.0144,17.0334,17.0144,17.0271,53500.0
2011-03-04 12:50:00,26.8,26.82,26.78,26.8,139300.0,17.0271,17.0398,17.0144,17.0271,139300.0
2011-03-04 12:55:00,26.8,26.8,26.78,26.78,33300.0,17.0271,17.0271,17.0144,17.0144,33300.0
2011-03-04 13:00:00,26.79,26.83,26.78,26.79,67700.0,17.0207,17.0461,17.0144,17.0207,67700.0
2011-03-04 13:05:00,26.79,26.86,26.79,26.85,167900.0,17.0207,17.0652,17.0207,17.0588,167900.0
2011-03-04 13:10:00,26.86,26.87,26.82,26.82,105300.0,17.0652,17.0715,17.0398,17.0398,105300.0
2011-03-04 13:15:00,26.83,26.86,26.82,26.84,71900.0,17.0461,17.0652,17.0398,17.0525,71900.0
2011-03-04 13:20:00,26.85,26.89,26.84,26.89,43800.0,17.0588,17.0842,17.0525,17.0842,43800.0
2011-03-04 13:25:00,26.89,26.89,26.85,26.87,47400.0,17.0842,17.0842,17.0588,17.0715,47400.0
2011-03-04 13:30:00,26.87,26.91,26.86,26.91,34400.0,17.0715,17.097,17.0652,17.097,34400.0
2011-03-04 13:35:00,26.91,26.94,26.91,26.93,25600.0,17.097,17.116,17.097,17.1097,25600.0
2011-03-04 13:40:00,26.94,26.94,26.88,26.88,56700.0,17.116,17.116,17.0779,17.0779,56700.0
2011-03-04 13:45:00,26.87,26.88,26.83,26.83,123900.0,17.0715,17.0779,17.0461,17.0461,123900.0
2011-03-04 13:50:00,26.83,26.9,26.83,26.84,137300.0,17.0461,17.0906,17.0461,17.0525,137300.0
2011-03-04 13:55:00,26.84,26.91,26.83,26.89,57800.0,17.0525,17.097,17.0461,17.0842,57800.0
2011-03-04 14:00:00,26.89,26.89,26.85,26.87,95200.0,17.0842,17.0842,17.0588,17.0715,95200.0
2011-03-04 14:05:00,26.87,26.88,26.85,26.85,80700.0,17.0715,17.0779,17.0588,17.0588,80700.0
2011-03-04 14:10:00,26.85,26.89,26.85,26.88,114300.0,17.0588,17.0842,17.0588,17.0779,114300.0
2011-03-04 14:15:00,26.88,26.92,26.87,26.92,202500.0,17.0779,17.1033,17.0715,17.1033,202500.0
2011-03-04 14:20:00,26.92,26.93,26.88,26.93,56000.0,17.1033,17.1097,17.0779,17.1097,56000.0
2011-03-04 14:25:00,26.93,26.94,26.91,26.93,55500.0,17.1097,17.116,17.097,17.1097,55500.0
2011-03-04 14:30:00,26.93,26.95,26.92,26.94,36100.0,17.1097,17.1224,17.1033,17.116,36100.0
2011-03-04 14:35:00,26.94,26.95,26.92,26.93,71000.0,17.116,17.1224,17.1033,17.1097,71000.0
2011-03-04 14:40:00,26.94,26.97,26.93,26.97,34700.0,17.116,17.1351,17.1097,17.1351,34700.0
2011-03-04 14:45:00,26.97,26.98,26.95,26.96,82300.0,17.1351,17.1414,17.1224,17.1287,82300.0
2011-03-04 14:50:00,26.96,26.99,26.95,26.98,42400.0,17.1287,17.1478,17.1224,17.1414,42400.0
2011-03-04 14:55:00,26.99,27.03,26.98,27.03,45300.0,17.1478,17.1732,17.1414,17.1732,45300.0
2011-03-04 15:00:00,27.02,27.08,27.02,27.07,67400.0,17.1668,17.205,17.1668,17.1986,67400.0
2011-03-04 15:05:00,27.07,27.08,27.02,27.02,74700.0,17.1986,17.205,17.1668,17.1668,74700.0
2011-03-04 15:10:00,27.02,27.05,26.99,26.99,89300.0,17.1668,17.1859,17.1478,17.1478,89300.0
2011-03-04 15:15:00,27.0,27.01,26.97,26.99,153700.0,17.1541,17.1605,17.1351,17.1478,153700.0
2011-03-04 15:20:00,27.0,27.0,26.89,26.91,235700.0,17.1541,17.1541,17.0842,17.097,235700.0
2011-03-04 15:25:00,26.9,26.95,26.89,26.92,279000.0,17.0906,17.1224,17.0842,17.1033,279000.0
2011-03-04 15:30:00,26.92,26.93,26.87,26.9,130900.0,17.1033,17.1097,17.0715,17.0906,130900.0
2011-03-04 15:35:00,26.9,26.94,26.89,26.93,91600.0,17.0906,17.116,17.0842,17.1097,91600.0
2011-03-04 15:40:00,26.94,26.98,26.94,26.95,177900.0,17.116,17.1414,17.116,17.1224,177900.0
2011-03-04 15:45:00,26.96,27.06,26.96,27.03,265700.0,17.1287,17.1923,17.1287,17.1732,265700.0
2011-03-04 15:50:00,27.03,27.1,27.03,27.08,410600.0,17.1732,17.2177,17.1732,17.205,410600.0
2011-03-04 15:55:00,27.07,27.11,27.04,27.05,754000.0,17.1986,17.224,17.1795,17.1859,754000.0
2011-03-07 09:30:00,27.19,27.2,26.96,27.07,215900.0,17.2748,17.2812,17.1287,17.1986,215900.0
2011-03-07 09:35:00,27.07,27.21,26.98,27.2,157900.0,17.1986,17.2876,17.1414,17.2812,157900.0
2011-03-07 09:40:00,27.2,27.28,27.2,27.26,83300.0,17.2812,17.332,17.2812,17.3193,83300.0
2011-03-07 09:45:00,27.26,27.31,27.25,27.27,167700.0,17.3193,17.3511,17.313,17.3257,167700.0
2011-03-07 09:50:00,27.28,27.32,27.25,27.26,122400.0,17.332,17.3574,17.313,17.3193,122400.0
2011-03-07 09:55:00,27.25,27.35,27.25,27.3,86300.0,17.313,17.3765,17.313,17.3447,86300.0
2011-03-07 10:00:00,27.3,27.36,27.3,27.31,197800.0,17.3447,17.3829,17.3447,17.3511,197800.0
2011-03-07 10:05:00,27.32,27.33,27.25,27.25,97800.0,17.3574,17.3638,17.313,17.313,97800.0
2011-03-07 10:10:00,27.25,27.26,27.11,27.13,225800.0,17.313,17.3193,17.224,17.2367,225800.0
2011-03-07 10:15:00,27.13,27.16,27.12,27.13,337300.0,17.2367,17.2558,17.2304,17.2367,337300.0
2011-03-07 10:20:00,27.13,27.19,27.1,27.17,198500.0,17.2367,17.2748,17.2177,17.2621,198500.0
2011-03-07 10:25:00,27.18,27.26,27.16,27.24,70800.0,17.2685,17.3193,17.2558,17.3066,70800.0
2011-03-07 10:30:00,27.24,27.25,27.16,27.22,82000.0,17.3066,17.313,17.2558,17.2939,82000.0
2011-03-07 10:35:00,27.22,27.22,27.14,27.14,105400.0,17.2939,17.2939,17.2431,17.2431,105400.0
2011-03-07 10:40:00,27.15,27.16,27.1,27.15,201000.0,17.2494,17.2558,17.2177,17.2494,201000.0
2011-03-07 10:45:00,27.15,27.16,27.11,27.12,70300.0,17.2494,17.2558,17.224,17.2304,70300.0
2011-03-07 10:50:00,27.12,27.17,27.07,27.07,70800.0,17.2304,17.2621,17.1986,17.1986,70800.0
2011-03-07 10:55:00,27.08,27.13,27.07,27.07,55100.0,17.205,17.2367,17.1986,17.1986,55100.0
2011-03-07 11:00:00,27.07,27.11,27.05,27.11,116000.0,17.1986,17.224,17.1859,17.224,116000.0
2011-03-07 11:05:00,27.11,27.12,27.05,27.12,81700.0,17.224,17.2304,17.1859,17.2304,81700.0
2011-03-07 11:10:00,27.12,27.13,27.08,27.09,64200.0,17.2304,17.2367,17.205,17.2113,64200.0
2011-03-07 11:15:00,27.08,27.12,27.07,27.1,58600.0,17.205,17.2304,17.1986,17.2177,58600.0
2011-03-07 11:20:00,27.11,27.15,27.08,27.11,85900.0,17.224,17.2494,17.205,17.224,85900.0
2011-03-07 11:25:00,27.13,27.13,27.05,27.09,57000.0,17.2367,17.2367,17.1859,17.2113,57000.0
2011-03-07 11:30:00,27.09,27.11,27.06,27.09,92500.0,17.2113,17.224,17.1923,17.2113,92500.0
2011-03-07 11:35:00,27.08,27.16,27.08,27.14,116700.0,17.205,17.2558,17.205,17.2431,116700.0
2011-03-07 11:40:00,27.14,27.14,27.03,27.04,87600.0,17.2431,17.2431,17.1732,17.1795,87600.0
2011-03-07 11:45:00,27.05,27.05,26.98,27.0,75100.0,17.1859,17.1859,17.1414,17.1541,75100.0
2011-03-07 11:50:00,26.99,27.02,26.96,27.0,92600.0,17.1478,17.1668,17.1287,17.1541,92600.0
2011-03-07 11:55:00,27.0,27.03,26.98,27.02,115400.0,17.1541,17.1732,17.1414,17.1668,115400.0
2011-03-07 12:00:00,27.01,27.03,26.97,26.97,47600.0,17.1605,17.1732,17.1351,17.1351,47600.0
2011-03-07 12:05:00,26.97,27.04,26.95,27.04,58400.0,17.1351,17.1795,17.1224,17.1795,58400.0
2011-03-07 12:10:00,27.04,27.04,27.0,27.03,36300.0,17.1795,17.1795,17.1541,17.1732,36300.0
2011-03-07 12:15:00,27.03,27.04,26.99,27.0,53100.0,17.1732,17.1795,17.1478,17.1541,53100.0
2011-03-07 12:20:00,26.99,27.01,26.95,26.97,37400.0,17.1478,17.1605,17.1224,17.1351,37400.0
2011-03-07 12:25:00,26.97,26.98,26.94,26.94,76600.0,17.1351,17.1414,17.116,17.116,76600.0
2011-03-07 12:30:00,26.94,26.99,26.93,26.97,67700.0,17.116,17.1478,17.1097,17.1351,67700.0
2011-03-07 12:35:00,26.96,26.98,26.94,26.97,25400.0,17.1287,17.1414,17.116,17.1351,25400.0
2011-03-07 12:40:00,26.96,26.96,26.92,26.92,42600.0,17.1287,17.1287,17.1033,17.1033,42600.0
2011-03-07 12:45:00,26.93,26.94,26.9,26.91,47000.0,17.1097,17.116,17.0906,17.097,47000.0
2011-03-07 12:50:00,26.91,26.93,26.9,26.9,113000.0,17.097,17.1097,17.0906,17.0906,113000.0
2011-03-07 12:55:00,26.9,26.94,26.87,26.88,110700.0,17.0906,17.116,17.0715,17.0779,110700.0
2011-03-07 13:00:00,26.89,26.91,26.87,26.89,82900.0,17.0842,17.097,17.0715,17.0842,82900.0
2011-03-07 13:05:00,26.88,26.89,26.86,26.89,59300.0,17.0779,17.0842,17.0652,17.0842,59300.0
2011-03-07 13:10:00,26.89,26.9,26.85,26.87,84800.0,17.0842,17.0906,17.0588,17.0715,84800.0
2011-03-07 13:15:00,26.88,26.92,26.88,26.91,69900.0,17.0779,17.1033,17.0779,17.097,69900.0
2011-03-07 13:20:00,26.91,26.93,26.89,26.9,61700.0,17.097,17.1097,17.0842,17.0906,61700.0
2011-03-07 13:25:00,26.9,26.92,26.89,26.91,52600.0,17.0906,17.1033,17.0842,17.097,52600.0
2011-03-07 13:30:00,26.91,26.92,26.89,26.92,59900.0,17.097,17.1033,17.0842,17.1033,59900.0
2011-03-07 13:35:00,26.92,26.94,26.91,26.91,47000.0,17.1033,17.116,17.097,17.097,47000.0
2011-03-07 13:40:00,26.92,26.98,26.92,26.93,101700.0,17.1033,17.1414,17.1033,17.1097,101700.0
2011-03-07 13:45:00,26.93,26.96,26.89,26.95,83500.0,17.1097,17.1287,17.0842,17.1224,83500.0
2011-03-07 13:50:00,26.95,26.95,26.88,26.95,105800.0,17.1224,17.1224,17.0779,17.1224,105800.0
2011-03-07 13:55:00,26.94,26.98,26.92,26.92,73100.0,17.116,17.1414,17.1033,17.1033,73100.0
2011-03-07 14:00:00,26.91,26.95,26.89,26.91,75900.0,17.097,17.1224,17.0842,17.097,75900.0
2011-03-07 14:05:00,26.92,26.94,26.89,26.89,47400.0,17.1033,17.116,17.0842,17.0842,47400.0
2011-03-07 14:10:00,26.89,26.9,26.86,26.87,69500.0,17.0842,17.0906,17.0652,17.0715,69500.0
2011-03-07 14:15:00,26.87,26.96,26.86,26.95,67300.0,17.0715,17.1287,17.0652,17.1224,67300.0
2011-03-07 14:20:00,26.94,26.96,26.89,26.89,107000.0,17.116,17.1287,17.0842,17.0842,107000.0
2011-03-07 14:25:00,26.89,26.93,26.87,26.88,97500.0,17.0842,17.1097,17.0715,17.0779,97500.0
2011-03-07 14:30:00,26.88,26.91,26.87,26.89,69500.0,17.0779,17.097,17.0715,17.0842,69500.0
2011-03-07 14:35:00,26.88,26.91,26.87,26.88,80000.0,17.0779,17.097,17.0715,17.0779,80000.0
2011-03-07 14:40:00,26.87,26.88,26.85,26.87,58200.0,17.0715,17.0779,17.0588,17.0715,58200.0
2011-03-07 14:45:00,26.87,26.93,26.87,26.9,92000.0,17.0715,17.1097,17.0715,17.0906,92000.0
2011-03-07 14:50:00,26.91,26.92,26.87,26.91,74700.0,17.097,17.1033,17.0715,17.097,74700.0
2011-03-07 14:55:00,26.92,26.93,26.88,26.9,63200.0,17.1033,17.1097,17.0779,17.0906,63200.0
2011-03-07 15:00:00,26.9,26.93,26.88,26.92,139600.0,17.0906,17.1097,17.0779,17.1033,139600.0
2011-03-07 15:05:00,26.92,26.96,26.9,26.93,78700.0,17.1033,17.1287,17.0906,17.1097,78700.0
2011-03-07 15:10:00,26.93,26.99,26.93,26.97,88200.0,17.1097,17.1478,17.1097,17.1351,88200.0
2011-03-07 15:15:00,26.97,26.99,26.94,26.96,71600.0,17.1351,17.1478,17.116,17.1287,71600.0
2011-03-07 15:20:00,26.96,26.96,26.89,26.93,153100.0,17.1287,17.1287,17.0842,17.1097,153100.0
2011-03-07 15:25:00,26.92,26.99,26.92,26.97,83800.0,17.1033,17.1478,17.1033,17.1351,83800.0
2011-03-07 15:30:00,26.97,27.01,26.94,27.0,132500.0,17.1351,17.1605,17.116,17.1541,132500.0
2011-03-07 15:35:00,27.0,27.05,27.0,27.02,110300.0,17.1541,17.1859,17.1541,17.1668,110300.0
2011-03-07 15:40:00,27.03,27.05,26.98,27.0,113100.0,17.1732,17.1859,17.1414,17.1541,113100.0
2011-03-07 15:45:00,26.99,27.02,26.97,26.98,268700.0,17.1478,17.1668,17.1351,17.1414,268700.0
2011-03-07 15:50:00,26.98,26.98,26.93,26.94,212000.0,17.1414,17.1414,17.1097,17.116,212000.0
2011-03-07 15:55:00,26.94,26.95,26.89,26.92,633400.0,17.116,17.1224,17.0842,17.1033,633400.0
2011-03-08 09:30:00,27.1,27.11,27.03,27.09,253100.0,17.2177,17.224,17.1732,17.2113,253100.0
2011-03-08 09:35:00,27.08,27.16,27.07,27.16,110000.0,17.205,17.2558,17.1986,17.2558,110000.0
2011-03-08 09:40:00,27.16,27.29,27.13,27.28,176300.0,17.2558,17.3384,17.2367,17.332,176300.0
2011-03-08 09:45:00,27.28,27.28,27.19,27.24,150000.0,17.332,17.332,17.2748,17.3066,150000.0
2011-03-08 09:50:00,27.23,27.31,27.22,27.31,134200.0,17.3003,17.3511,17.2939,17.3511,134200.0
2011-03-08 09:55:00,27.3,27.4,27.26,27.37,190900.0,17.3447,17.4083,17.3193,17.3892,190900.0
2011-03-08 10:00:00,27.38,27.51,27.38,27.48,200400.0,17.3956,17.4782,17.3956,17.4591,200400.0
2011-03-08 10:05:00,27.48,27.49,27.38,27.39,106800.0,17.4591,17.4654,17.3956,17.4019,106800.0
2011-03-08 10:10:00,27.4,27.51,27.39,27.48,253900.0,17.4083,17.4782,17.4019,17.4591,253900.0
2011-03-08 10:15:00,27.49,27.55,27.48,27.55,176500.0,17.4654,17.5036,17.4591,17.5036,176500.0
2011-03-08 10:20:00,27.54,27.55,27.48,27.48,65800.0,17.4972,17.5036,17.4591,17.4591,65800.0
2011-03-08 10:25:00,27.49,27.51,27.43,27.51,76500.0,17.4654,17.4782,17.4273,17.4782,76500.0
2011-03-08 10:30:00,27.51,27.52,27.47,27.49,150100.0,17.4782,17.4845,17.4527,17.4654,150100.0
2011-03-08 10:35:00,27.5,27.53,27.41,27.49,171100.0,17.4718,17.4909,17.4146,17.4654,171100.0
2011-03-08 10:40:00,27.48,27.52,27.42,27.47,112900.0,17.4591,17.4845,17.421,17.4527,112900.0
2011-03-08 10:45:00,27.47,27.54,27.46,27.52,135800.0,17.4527,17.4972,17.4464,17.4845,135800.0
2011-03-08 10:50:00,27.52,27.56,27.5,27.53,127800.0,17.4845,17.5099,17.4718,17.4909,127800.0
2011-03-08 10:55:00,27.53,27.54,27.5,27.51,77800.0,17.4909,17.4972,17.4718,17.4782,77800.0
2011-03-08 11:00:00,27.5,27.51,27.47,27.48,59200.0,17.4718,17.4782,17.4527,17.4591,59200.0
2011-03-08 11:05:00,27.48,27.53,27.47,27.52,77100.0,17.4591,17.4909,17.4527,17.4845,77100.0
2011-03-08 11:10:00,27.51,27.57,27.5,27.57,120200.0,17.4782,17.5163,17.4718,17.5163,120200.0
2011-03-08 11:15:00,27.57,27.61,27.55,27.59,212300.0,17.5163,17.5417,17.5036,17.529,212300.0
2011-03-08 11:20:00,27.59,27.71,27.57,27.69,186400.0,17.529,17.6052,17.5163,17.5925,186400.0
2011-03-08 11:25:00,27.7,27.73,27.67,27.73,128600.0,17.5989,17.6179,17.5798,17.6179,128600.0
2011-03-08 11:30:00,27.73,27.78,27.71,27.78,175800.0,17.6179,17.6497,17.6052,17.6497,175800.0
2011-03-08 11:35:00,27.77,27.78,27.74,27.76,182300.0,17.6433,17.6497,17.6243,17.637,182300.0
2011-03-08 11:40:00,27.76,27.81,27.76,27.8,224000.0,17.637,17.6688,17.637,17.6624,224000.0
2011-03-08 11:45:00,27.8,27.82,27.75,27.75,183600.0,17.6624,17.6751,17.6306,17.6306,183600.0
2011-03-08 11:50:00,27.74,27.8,27.74,27.79,187800.0,17.6243,17.6624,17.6243,17.6561,187800.0
2011-03-08 11:55:00,27.8,27.84,27.79,27.84,239600.0,17.6624,17.6878,17.6561,17.6878,239600.0
2011-03-08 12:00:00,27.83,27.87,27.82,27.86,97500.0,17.6815,17.7069,17.6751,17.7005,97500.0
2011-03-08 12:05:00,27.86,27.87,27.82,27.83,73600.0,17.7005,17.7069,17.6751,17.6815,73600.0
2011-03-08 12:10:00,27.83,27.87,27.82,27.82,91400.0,17.6815,17.7069,17.6751,17.6751,91400.0
2011-03-08 12:15:00,27.82,27.84,27.81,27.81,53600.0,17.6751,17.6878,17.6688,17.6688,53600.0
2011-03-08 12:20:00,27.82,27.84,27.79,27.84,73400.0,17.6751,17.6878,17.6561,17.6878,73400.0
2011-03-08 12:25:00,27.83,27.87,27.81,27.86,89100.0,17.6815,17.7069,17.6688,17.7005,89100.0
2011-03-08 12:30:00,27.85,27.86,27.84,27.84,63300.0,17.6942,17.7005,17.6878,17.6878,63300.0
2011-03-08 12:35:00,27.84,27.86,27.83,27.83,69300.0,17.6878,17.7005,17.6815,17.6815,69300.0
2011-03-08 12:40:00,27.83,27.84,27.76,27.76,54100.0,17.6815,17.6878,17.637,17.637,54100.0
2011-03-08 12:45:00,27.76,27.77,27.74,27.74,57900.0,17.637,17.6433,17.6243,17.6243,57900.0
2011-03-08 12:50:00,27.75,27.75,27.73,27.74,43200.0,17.6306,17.6306,17.6179,17.6243,43200.0
2011-03-08 12:55:00,27.73,27.74,27.71,27.73,55400.0,17.6179,17.6243,17.6052,17.6179,55400.0
2011-03-08 13:00:00,27.73,27.78,27.72,27.76,74600.0,17.6179,17.6497,17.6116,17.637,74600.0
2011-03-08 13:05:00,27.77,27.77,27.75,27.76,47200.0,17.6433,17.6433,17.6306,17.637,47200.0
2011-03-08 13:10:00,27.76,27.76,27.75,27.76,44900.0,17.637,17.637,17.6306,17.637,44900.0
2011-03-08 13:15:00,27.76,27.78,27.75,27.75,126200.0,17.637,17.6497,17.6306,17.6306,126200.0
2011-03-08 13:20:00,27.76,27.76,27.74,27.76,76700.0,17.637,17.637,17.6243,17.637,76700.0
2011-03-08 13:25:00,27.76,27.78,27.76,27.78,48200.0,17.637,17.6497,17.637,17.6497,48200.0
2011-03-08 13:30:00,27.78,27.81,27.75,27.8,59400.0,17.6497,17.6688,17.6306,17.6624,59400.0
2011-03-08 13:35:00,27.8,27.8,27.77,27.78,33800.0,17.6624,17.6624,17.6433,17.6497,33800.0
2011-03-08 13:40:00,27.77,27.78,27.76,27.77,33400.0,17.6433,17.6497,17.637,17.6433,33400.0
2011-03-08 13:45:00,27.77,27.78,27.74,27.78,73200.0,17.6433,17.6497,17.6243,17.6497,73200.0
2011-03-08 13:50:00,27.77,27.8,27.77,27.8,65700.0,17.6433,17.6624,17.6433,17.6624,65700.0
2011-03-08 13:55:00,27.79,27.8,27.79,27.8,23800.0,17.6561,17.6624,17.6561,17.6624,23800.0
2011-03-08 14:00:00,27.8,27.83,27.78,27.78,161500.0,17.6624,17.6815,17.6497,17.6497,161500.0
2011-03-08 14:05:00,27.79,27.79,27.75,27.76,89300.0,17.6561,17.6561,17.6306,17.637,89300.0
2011-03-08 14:10:00,27.75,27.76,27.72,27.73,64500.0,17.6306,17.637,17.6116,17.6179,64500.0
2011-03-08 14:15:00,27.74,27.74,27.72,27.74,95400.0,17.6243,17.6243,17.6116,17.6243,95400.0
2011-03-08 14:20:00,27.74,27.77,27.72,27.74,163100.0,17.6243,17.6433,17.6116,17.6243,163100.0
2011-03-08 14:25:00,27.74,27.77,27.72,27.75,126400.0,17.6243,17.6433,17.6116,17.6306,126400.0
2011-03-08 14:30:00,27.74,27.75,27.7,27.71,63600.0,17.6243,17.6306,17.5989,17.6052,63600.0
2011-03-08 14:35:00,27.7,27.72,27.69,27.72,109100.0,17.5989,17.6116,17.5925,17.6116,109100.0
2011-03-08 14:40:00,27.72,27.73,27.7,27.73,137300.0,17.6116,17.6179,17.5989,17.6179,137300.0
2011-03-08 14:45:00,27.73,27.76,27.72,27.75,55300.0,17.6179,17.637,17.6116,17.6306,55300.0
2011-03-08 14:50:00,27.76,27.76,27.75,27.75,95700.0,17.637,17.637,17.6306,17.6306,95700.0
2011-03-08 14:55:00,27.76,27.78,27.75,27.78,103000.0,17.637,17.6497,17.6306,17.6497,103000.0
2011-03-08 15:00:00,27.77,27.78,27.75,27.75,213700.0,17.6433,17.6497,17.6306,17.6306,213700.0
2011-03-08 15:05:00,27.76,27.77,27.75,27.77,88700.0,17.637,17.6433,17.6306,17.6433,88700.0
2011-03-08 15:10:00,27.77,27.8,27.76,27.8,126500.0,17.6433,17.6624,17.637,17.6624,126500.0
2011-03-08 15:15:00,27.8,27.82,27.79,27.81,87100.0,17.6624,17.6751,17.6561,17.6688,87100.0
2011-03-08 15:20:00,27.81,27.82,27.81,27.81,105900.0,17.6688,17.6751,17.6688,17.6688,105900.0
2011-03-08 15:25:00,27.82,27.82,27.79,27.8,267600.0,17.6751,17.6751,17.6561,17.6624,267600.0
2011-03-08 15:30:00,27.8,27.8,27.76,27.79,219000.0,17.6624,17.6624,17.637,17.6561,219000.0
2011-03-08 15:35:00,27.78,27.79,27.75,27.77,151000.0,17.6497,17.6561,17.6306,17.6433,151000.0
2011-03-08 15:40:00,27.76,27.77,27.73,27.76,216600.0,17.637,17.6433,17.6179,17.637,216600.0
2011-03-08 15:45:00,27.76,27.76,27.73,27.74,263300.0,17.637,17.637,17.6179,17.6243,263300.0
2011-03-08 15:50:00,27.74,27.77,27.71,27.75,491600.0,17.6243,17.6433,17.6052,17.6306,491600.0
2011-03-08 15:55:00,27.74,27.76,27.72,27.75,734400.0,17.6243,17.637,17.6116,17.6306,734400.0
2011-03-09 09:30:00,27.63,27.74,27.63,27.71,128400.0,17.5544,17.6243,17.5544,17.6052,128400.0
2011-03-09 09:35:00,27.72,27.74,27.62,27.7,148700.0,17.6116,17.6243,17.548,17.5989,148700.0
2011-03-09 09:40:00,27.7,27.71,27.6,27.67,297000.0,17.5989,17.6052,17.5353,17.5798,297000.0
2011-03-09 09:45:00,27.67,27.68,27.6,27.67,119400.0,17.5798,17.5862,17.5353,17.5798,119400.0
2011-03-09 09:50:00,27.67,27.69,27.64,27.67,79600.0,17.5798,17.5925,17.5608,17.5798,79600.0
2011-03-09 09:55:00,27.66,27.67,27.55,27.56,79000.0,17.5735,17.5798,17.5036,17.5099,79000.0
2011-03-09 10:00:00,27.57,27.6,27.53,27.55,117100.0,17.5163,17.5353,17.4909,17.5036,117100.0
2011-03-09 10:05:00,27.55,27.63,27.55,27.6,101500.0,17.5036,17.5544,17.5036,17.5353,101500.0
2011-03-09 10:10:00,27.6,27.65,27.58,27.59,202200.0,17.5353,17.5671,17.5226,17.529,202200.0
2011-03-09 10:15:00,27.58,27.66,27.58,27.64,67500.0,17.5226,17.5735,17.5226,17.5608,67500.0
2011-03-09 10:20:00,27.65,27.68,27.63,27.66,77700.0,17.5671,17.5862,17.5544,17.5735,77700.0
2011-03-09 10:25:00,27.66,27.69,27.63,27.66,80000.0,17.5735,17.5925,17.5544,17.5735,80000.0
2011-03-09 10:30:00,27.66,27.69,27.61,27.62,59400.0,17.5735,17.5925,17.5417,17.548,59400.0
2011-03-09 10:35:00,27.63,27.66,27.59,27.62,66700.0,17.5544,17.5735,17.529,17.548,66700.0
2011-03-09 10:40:00,27.61,27.67,27.59,27.64,137200.0,17.5417,17.5798,17.529,17.5608,137200.0
2011-03-09 10:45:00,27.64,27.64,27.6,27.62,42900.0,17.5608,17.5608,17.5353,17.548,42900.0
2011-03-09 10:50:00,27.61,27.62,27.54,27.58,107400.0,17.5417,17.548,17.4972,17.5226,107400.0
2011-03-09 10:55:00,27.57,27.58,27.52,27.54,143400.0,17.5163,17.5226,17.4845,17.4972,143400.0
2011-03-09 11:00:00,27.53,27.53,27.47,27.48,110000.0,17.4909,17.4909,17.4527,17.4591,110000.0
2011-03-09 11:05:00,27.47,27.56,27.47,27.55,62100.0,17.4527,17.5099,17.4527,17.5036,62100.0
2011-03-09 11:10:00,27.54,27.63,27.54,27.62,111200.0,17.4972,17.5544,17.4972,17.548,111200.0
2011-03-09 11:15:00,27.62,27.68,27.61,27.68,59200.0,17.548,17.5862,17.5417,17.5862,59200.0
2011-03-09 11:20:00,27.67,27.72,27.66,27.72,101600.0,17.5798,17.6116,17.5735,17.6116,101600.0
2011-03-09 11:25:00,27.73,27.75,27.68,27.69,93800.0,17.6179,17.6306,17.5862,17.5925,93800.0
2011-03-09 11:30:00,27.69,27.7,27.62,27.66,120800.0,17.5925,17.5989,17.548,17.5735,120800.0
2011-03-09 11:35:00,27.66,27.73,27.65,27.72,49400.0,17.5735,17.6179,17.5671,17.6116,49400.0
2011-03-09 11:40:00,27.72,27.74,27.7,27.73,70200.0,17.6116,17.6243,17.5989,17.6179,70200.0
2011-03-09 11:45:00,27.73,27.76,27.72,27.73,44100.0,17.6179,17.637,17.6116,17.6179,44100.0
2011-03-09 11:50:00,27.72,27.76,27.71,27.75,47000.0,17.6116,17.637,17.6052,17.6306,47000.0
2011-03-09 11:55:00,27.74,27.84,27.74,27.83,123100.0,17.6243,17.6878,17.6243,17.6815,123100.0
2011-03-09 12:00:00,27.82,27.94,27.82,27.89,151300.0,17.6751,17.7514,17.6751,17.7196,151300.0
2011-03-09 12:05:00,27.89,27.9,27.84,27.84,33800.0,17.7196,17.7259,17.6878,17.6878,33800.0
2011-03-09 12:10:00,27.84,27.85,27.8,27.8,41700.0,17.6878,17.6942,17.6624,17.6624,41700.0
2011-03-09 12:15:00,27.8,27.84,27.8,27.84,55300.0,17.6624,17.6878,17.6624,17.6878,55300.0
2011-03-09 12:20:00,27.84,27.86,27.8,27.81,49100.0,17.6878,17.7005,17.6624,17.6688,49100.0
2011-03-09 12:25:00,27.8,27.82,27.75,27.79,88700.0,17.6624,17.6751,17.6306,17.6561,88700.0
2011-03-09 12:30:00,27.79,27.8,27.75,27.76,23600.0,17.6561,17.6624,17.6306,17.637,23600.0
2011-03-09 12:35:00,27.76,27.79,27.73,27.78,34700.0,17.637,17.6561,17.6179,17.6497,34700.0
2011-03-09 12:40:00,27.77,27.79,27.73,27.75,40300.0,17.6433,17.6561,17.6179,17.6306,40300.0
2011-03-09 12:45:00,27.75,27.81,27.75,27.8,63500.0,17.6306,17.6688,17.6306,17.6624,63500.0
2011-03-09 12:50:00,27.8,27.84,27.77,27.8,73300.0,17.6624,17.6878,17.6433,17.6624,73300.0
2011-03-09 12:55:00,27.8,27.8,27.77,27.78,35100.0,17.6624,17.6624,17.6433,17.6497,35100.0
2011-03-09 13:00:00,27.78,27.8,27.74,27.75,57700.0,17.6497,17.6624,17.6243,17.6306,57700.0
2011-03-09 13:05:00,27.75,27.76,27.72,27.75,29000.0,17.6306,17.637,17.6116,17.6306,29000.0
2011-03-09 13:10:00,27.75,27.78,27.74,27.76,60000.0,17.6306,17.6497,17.6243,17.637,60000.0
2011-03-09 13:15:00,27.76,27.79,27.74,27.79,30700.0,17.637,17.6561,17.6243,17.6561,30700.0
2011-03-09 13:20:00,27.78,27.8,27.76,27.76,45600.0,17.6497,17.6624,17.637,17.637,45600.0
2011-03-09 13:25:00,27.77,27.83,27.77,27.8,63300.0,17.6433,17.6815,17.6433,17.6624,63300.0
2011-03-09 13:30:00,27.79,27.8,27.76,27.76,19900.0,17.6561,17.6624,17.637,17.637,19900.0
2011-03-09 13:35:00,27.77,27.79,27.72,27.72,44800.0,17.6433,17.6561,17.6116,17.6116,44800.0
2011-03-09 13:40:00,27.72,27.74,27.72,27.72,28900.0,17.6116,17.6243,17.6116,17.6116,28900.0
2011-03-09 13:45:00,27.73,27.73,27.71,27.72,29600.0,17.6179,17.6179,17.6052,17.6116,29600.0
2011-03-09 13:50:00,27.72,27.72,27.67,27.68,31800.0,17.6116,17.6116,17.5798,17.5862,31800.0
2011-03-09 13:55:00,27.67,27.73,27.67,27.71,40500.0,17.5798,17.6179,17.5798,17.6052,40500.0
2011-03-09 14:00:00,27.71,27.78,27.7,27.76,53100.0,17.6052,17.6497,17.5989,17.637,53100.0
2011-03-09 14:05:00,27.77,27.77,27.73,27.74,41200.0,17.6433,17.6433,17.6179,17.6243,41200.0
2011-03-09 14:10:00,27.73,27.74,27.7,27.74,35700.0,17.6179,17.6243,17.5989,17.6243,35700.0
2011-03-09 14:15:00,27.74,27.78,27.73,27.77,35400.0,17.6243,17.6497,17.6179,17.6433,35400.0
2011-03-09 14:20:00,27.77,27.78,27.73,27.75,40200.0,17.6433,17.6497,17.6179,17.6306,40200.0
2011-03-09 14:25:00,27.75,27.75,27.73,27.73,22700.0,17.6306,17.6306,17.6179,17.6179,22700.0
2011-03-09 14:30:00,27.73,27.74,27.68,27.7,61300.0,17.6179,17.6243,17.5862,17.5989,61300.0
2011-03-09 14:35:00,27.7,27.7,27.64,27.68,74600.0,17.5989,17.5989,17.5608,17.5862,74600.0
2011-03-09 14:40:00,27.68,27.7,27.67,27.7,26600.0,17.5862,17.5989,17.5798,17.5989,26600.0
2011-03-09 14:45:00,27.7,27.72,27.69,27.7,61500.0,17.5989,17.6116,17.5925,17.5989,61500.0
2011-03-09 14:50:00,27.71,27.75,27.71,27.74,65300.0,17.6052,17.6306,17.6052,17.6243,65300.0
2011-03-09 14:55:00,27.74,27.76,27.74,27.76,71200.0,17.6243,17.637,17.6243,17.637,71200.0
2011-03-09 15:00:00,27.75,27.79,27.75,27.79,63100.0,17.6306,17.6561,17.6306,17.6561,63100.0
2011-03-09 15:05:00,27.79,27.79,27.75,27.78,59300.0,17.6561,17.6561,17.6306,17.6497,59300.0
2011-03-09 15:10:00,27.77,27.81,27.76,27.78,63500.0,17.6433,17.6688,17.637,17.6497,63500.0
2011-03-09 15:15:00,27.78,27.82,27.77,27.79,94600.0,17.6497,17.6751,17.6433,17.6561,94600.0
2011-03-09 15:20:00,27.79,27.82,27.78,27.79,61200.0,17.6561,17.6751,17.6497,17.6561,61200.0
2011-03-09 15:25:00,27.79,27.8,27.75,27.78,84800.0,17.6561,17.6624,17.6306,17.6497,84800.0
2011-03-09 15:30:00,27.78,27.8,27.76,27.76,58100.0,17.6497,17.6624,17.637,17.637,58100.0
2011-03-09 15:35:00,27.77,27.77,27.73,27.74,125800.0,17.6433,17.6433,17.6179,17.6243,125800.0
2011-03-09 15:40:00,27.74,27.79,27.73,27.74,234300.0,17.6243,17.6561,17.6179,17.6243,234300.0
2011-03-09 15:45:00,27.74,27.79,27.74,27.79,123900.0,17.6243,17.6561,17.6243,17.6561,123900.0
2011-03-09 15:50:00,27.79,27.83,27.78,27.81,219500.0,17.6561,17.6815,17.6497,17.6688,219500.0
2011-03-09 15:55:00,27.8,27.82,27.78,27.78,313100.0,17.6624,17.6751,17.6497,17.6497,313100.0
2011-03-10 09:30:00,27.45,27.56,27.37,27.45,207700.0,17.44,17.5099,17.3892,17.44,207700.0
2011-03-10 09:35:00,27.46,27.46,27.28,27.3,196300.0,17.4464,17.4464,17.332,17.3447,196300.0
2011-03-10 09:40:00,27.31,27.34,27.26,27.28,205800.0,17.3511,17.3701,17.3193,17.332,205800.0
2011-03-10 09:45:00,27.28,27.33,27.23,27.33,172400.0,17.332,17.3638,17.3003,17.3638,172400.0
2011-03-10 09:50:00,27.32,27.39,27.27,27.33,121300.0,17.3574,17.4019,17.3257,17.3638,121300.0
2011-03-10 09:55:00,27.32,27.33,27.23,27.26,82200.0,17.3574,17.3638,17.3003,17.3193,82200.0
2011-03-10 10:00:00,27.25,27.28,27.19,27.21,100400.0,17.313,17.332,17.2748,17.2876,100400.0
2011-03-10 10:05:00,27.21,27.22,27.13,27.2,157800.0,17.2876,17.2939,17.2367,17.2812,157800.0
2011-03-10 10:10:00,27.2,27.26,27.16,27.25,210400.0,17.2812,17.3193,17.2558,17.313,210400.0
2011-03-10 10:15:00,27.25,27.26,27.2,27.22,191800.0,17.313,17.3193,17.2812,17.2939,191800.0
2011-03-10 10:20:00,27.23,27.33,27.22,27.29,99800.0,17.3003,17.3638,17.2939,17.3384,99800.0
2011-03-10 10:25:00,27.28,27.32,27.24,27.24,114700.0,17.332,17.3574,17.3066,17.3066,114700.0
2011-03-10 10:30:00,27.25,27.29,27.23,27.25,211600.0,17.313,17.3384,17.3003,17.313,211600.0
2011-03-10 10:35:00,27.25,27.29,27.23,27.27,155100.0,17.313,17.3384,17.3003,17.3257,155100.0
2011-03-10 10:40:00,27.27,27.38,27.23,27.37,191600.0,17.3257,17.3956,17.3003,17.3892,191600.0
2011-03-10 10:45:00,27.36,27.36,27.28,27.32,103300.0,17.3829,17.3829,17.332,17.3574,103300.0
2011-03-10 10:50:00,27.32,27.36,27.28,27.35,90800.0,17.3574,17.3829,17.332,17.3765,90800.0
2011-03-10 10:55:00,27.35,27.39,27.33,27.36,120600.0,17.3765,17.4019,17.3638,17.3829,120600.0
2011-03-10 11:00:00,27.37,27.39,27.32,27.32,125800.0,17.3892,17.4019,17.3574,17.3574,125800.0
2011-03-10 11:05:00,27.32,27.35,27.31,27.31,53600.0,17.3574,17.3765,17.3511,17.3511,53600.0
2011-03-10 11:10:00,27.31,27.32,27.26,27.28,186500.0,17.3511,17.3574,17.3193,17.332,186500.0
2011-03-10 11:15:00,27.28,27.37,27.27,27.37,104100.0,17.332,17.3892,17.3257,17.3892,104100.0
2011-03-10 11:20:00,27.36,27.4,27.35,27.35,108000.0,17.3829,17.4083,17.3765,17.3765,108000.0
2011-03-10 11:25:00,27.35,27.4,27.33,27.35,69800.0,17.3765,17.4083,17.3638,17.3765,69800.0
2011-03-10 11:30:00,27.34,27.36,27.3,27.36,51600.0,17.3701,17.3829,17.3447,17.3829,51600.0
2011-03-10 11:35:00,27.37,27.38,27.33,27.35,51600.0,17.3892,17.3956,17.3638,17.3765,51600.0
2011-03-10 11:40:00,27.35,27.36,27.33,27.34,53500.0,17.3765,17.3829,17.3638,17.3701,53500.0
2011-03-10 11:45:00,27.34,27.36,27.28,27.3,81500.0,17.3701,17.3829,17.332,17.3447,81500.0
2011-03-10 11:50:00,27.3,27.34,27.27,27.34,38500.0,17.3447,17.3701,17.3257,17.3701,38500.0
2011-03-10 11:55:00,27.34,27.36,27.32,27.35,48600.0,17.3701,17.3829,17.3574,17.3765,48600.0
2011-03-10 12:00:00,27.34,27.36,27.3,27.31,44000.0,17.3701,17.3829,17.3447,17.3511,44000.0
2011-03-10 12:05:00,27.3,27.33,27.25,27.25,179000.0,17.3447,17.3638,17.313,17.313,179000.0
2011-03-10 12:10:00,27.25,27.32,27.25,27.29,111100.0,17.313,17.3574,17.313,17.3384,111100.0
2011-03-10 12:15:00,27.29,27.32,27.24,27.24,38100.0,17.3384,17.3574,17.3066,17.3066,38100.0
2011-03-10 12:20:00,27.24,27.31,27.24,27.31,65800.0,17.3066,17.3511,17.3066,17.3511,65800.0
2011-03-10 12:25:00,27.31,27.31,27.2,27.25,72500.0,17.3511,17.3511,17.2812,17.313,72500.0
2011-03-10 12:30:00,27.25,27.27,27.18,27.2,88100.0,17.313,17.3257,17.2685,17.2812,88100.0
2011-03-10 12:35:00,27.2,27.26,27.2,27.26,46100.0,17.2812,17.3193,17.2812,17.3193,46100.0
2011-03-10 12:40:00,27.25,27.25,27.21,27.25,54400.0,17.313,17.313,17.2876,17.313,54400.0
2011-03-10 12:45:00,27.25,27.27,27.2,27.22,52500.0,17.313,17.3257,17.2812,17.2939,52500.0
2011-03-10 12:50:00,27.22,27.31,27.21,27.3,84900.0,17.2939,17.3511,17.2876,17.3447,84900.0
2011-03-10 12:55:00,27.3,27.3,27.25,27.28,61700.0,17.3447,17.3447,17.313,17.332,61700.0
2011-03-10 13:00:00,27.28,27.3,27.23,27.24,100500.0,17.332,17.3447,17.3003,17.3066,100500.0
2011-03-10 13:05:00,27.25,27.28,27.22,27.27,80000.0,17.313,17.332,17.2939,17.3257,80000.0
2011-03-10 13:10:00,27.26,27.32,27.25,27.31,60600.0,17.3193,17.3574,17.313,17.3511,60600.0
2011-03-10 13:15:00,27.32,27.33,27.3,27.3,47000.0,17.3574,17.3638,17.3447,17.3447,47000.0
2011-03-10 13:20:00,27.31,27.34,27.29,27.29,141100.0,17.3511,17.3701,17.3384,17.3384,141100.0
2011-03-10 13:25:00,27.29,27.31,27.28,27.3,183400.0,17.3384,17.3511,17.332,17.3447,183400.0
2011-03-10 13:30:00,27.3,27.32,27.25,27.25,404700.0,17.3447,17.3574,17.313,17.313,404700.0
2011-03-10 13:35:00,27.25,27.26,27.14,27.15,276700.0,17.313,17.3193,17.2431,17.2494,276700.0
2011-03-10 13:40:00,27.14,27.23,27.14,27.16,192500.0,17.2431,17.3003,17.2431,17.2558,192500.0
2011-03-10 13:45:00,27.16,27.25,27.16,27.23,142900.0,17.2558,17.313,17.2558,17.3003,142900.0
2011-03-10 13:50:00,27.24,27.27,27.21,27.23,103500.0,17.3066,17.3257,17.2876,17.3003,103500.0
2011-03-10 13:55:00,27.22,27.25,27.21,27.24,121900.0,17.2939,17.313,17.2876,17.3066,121900.0
2011-03-10 14:00:00,27.24,27.3,27.22,27.29,98500.0,17.3066,17.3447,17.2939,17.3384,98500.0
2011-03-10 14:05:00,27.28,27.32,27.25,27.29,156800.0,17.332,17.3574,17.313,17.3384,156800.0
2011-03-10 14:10:00,27.29,27.29,27.23,27.26,93100.0,17.3384,17.3384,17.3003,17.3193,93100.0
2011-03-10 14:15:00,27.26,27.29,27.24,27.29,86000.0,17.3193,17.3384,17.3066,17.3384,86000.0
2011-03-10 14:20:00,27.29,27.31,27.26,27.3,90300.0,17.3384,17.3511,17.3193,17.3447,90300.0
2011-03-10 14:25:00,27.29,27.33,27.26,27.27,84800.0,17.3384,17.3638,17.3193,17.3257,84800.0
2011-03-10 14:30:00,27.26,27.3,27.26,27.28,45800.0,17.3193,17.3447,17.3193,17.332,45800.0
2011-03-10 14:35:00,27.28,27.36,27.28,27.34,91100.0,17.332,17.3829,17.332,17.3701,91100.0
2011-03-10 14:40:00,27.34,27.37,27.31,27.31,93200.0,17.3701,17.3892,17.3511,17.3511,93200.0
2011-03-10 14:45:00,27.31,27.33,27.29,27.3,36700.0,17.3511,17.3638,17.3384,17.3447,36700.0
2011-03-10 14:50:00,27.3,27.31,27.26,27.29,52400.0,17.3447,17.3511,17.3193,17.3384,52400.0
2011-03-10 14:55:00,27.29,27.31,27.28,27.28,27900.0,17.3384,17.3511,17.332,17.332,27900.0
2011-03-10 15:00:00,27.29,27.31,27.21,27.23,98000.0,17.3384,17.3511,17.2876,17.3003,98000.0
2011-03-10 15:05:00,27.23,27.27,27.22,27.23,76300.0,17.3003,17.3257,17.2939,17.3003,76300.0
2011-03-10 15:10:00,27.23,27.25,27.19,27.23,105700.0,17.3003,17.313,17.2748,17.3003,105700.0
2011-03-10 15:15:00,27.22,27.25,27.2,27.23,115600.0,17.2939,17.313,17.2812,17.3003,115600.0
2011-03-10 15:20:00,27.23,27.26,27.19,27.25,81300.0,17.3003,17.3193,17.2748,17.313,81300.0
2011-03-10 15:25:00,27.25,27.26,27.21,27.24,108800.0,17.313,17.3193,17.2876,17.3066,108800.0
2011-03-10 15:30:00,27.24,27.28,27.23,27.25,219600.0,17.3066,17.332,17.3003,17.313,219600.0
2011-03-10 15:35:00,27.25,27.32,27.23,27.29,197300.0,17.313,17.3574,17.3003,17.3384,197300.0
2011-03-10 15:40:00,27.29,27.33,27.28,27.31,223700.0,17.3384,17.3638,17.332,17.3511,223700.0
2011-03-10 15:45:00,27.31,27.32,27.23,27.23,196400.0,17.3511,17.3574,17.3003,17.3003,196400.0
2011-03-10 15:50:00,27.23,27.24,27.18,27.19,205900.0,17.3003,17.3066,17.2685,17.2748,205900.0
2011-03-10 15:55:00,27.19,27.19,27.15,27.19,740900.0,17.2748,17.2748,17.2494,17.2748,740900.0
2011-03-11 09:30:00,27.1,27.3,27.06,27.09,165100.0,17.2177,17.3447,17.1923,17.2113,165100.0
2011-03-11 09:35:00,27.11,27.15,27.07,27.1,115700.0,17.224,17.2494,17.1986,17.2177,115700.0
2011-03-11 09:40:00,27.1,27.3,27.06,27.25,143400.0,17.2177,17.3447,17.1923,17.313,143400.0
2011-03-11 09:45:00,27.25,27.28,27.19,27.25,103300.0,17.313,17.332,17.2748,17.313,103300.0
2011-03-11 09:50:00,27.24,27.33,27.21,27.24,163800.0,17.3066,17.3638,17.2876,17.3066,163800.0
2011-03-11 09:55:00,27.23,27.32,27.1,27.16,292100.0,17.3003,17.3574,17.2177,17.2558,292100.0
2011-03-11 10:00:00,27.16,27.18,27.13,27.16,76100.0,17.2558,17.2685,17.2367,17.2558,76100.0
2011-03-11 10:05:00,27.15,27.15,27.08,27.1,173500.0,17.2494,17.2494,17.205,17.2177,173500.0
2011-03-11 10:10:00,27.1,27.14,27.06,27.07,159900.0,17.2177,17.2431,17.1923,17.1986,159900.0
2011-03-11 10:15:00,27.07,27.09,27.06,27.07,86500.0,17.1986,17.2113,17.1923,17.1986,86500.0
2011-03-11 10:20:00,27.07,27.1,27.0,27.06,181100.0,17.1986,17.2177,17.1541,17.1923,181100.0
2011-03-11 10:25:00,27.06,27.1,27.03,27.04,107200.0,17.1923,17.2177,17.1732,17.1795,107200.0
2011-03-11 10:30:00,27.04,27.06,27.01,27.01,116700.0,17.1795,17.1923,17.1605,17.1605,116700.0
2011-03-11 10:35:00,27.02,27.04,27.0,27.04,149600.0,17.1668,17.1795,17.1541,17.1795,149600.0
2011-03-11 10:40:00,27.04,27.04,26.97,27.0,105900.0,17.1795,17.1795,17.1351,17.1541,105900.0
2011-03-11 10:45:00,26.99,27.04,26.98,27.02,105400.0,17.1478,17.1795,17.1414,17.1668,105400.0
2011-03-11 10:50:00,27.03,27.04,26.96,27.02,152600.0,17.1732,17.1795,17.1287,17.1668,152600.0
2011-03-11 10:55:00,27.01,27.03,26.96,26.98,178600.0,17.1605,17.1732,17.1287,17.1414,178600.0
2011-03-11 11:00:00,26.98,27.0,26.93,26.94,129800.0,17.1414,17.1541,17.1097,17.116,129800.0
2011-03-11 11:05:00,26.95,26.97,26.9,26.92,94700.0,17.1224,17.1351,17.0906,17.1033,94700.0
2011-03-11 11:10:00,26.92,26.94,26.91,26.91,62500.0,17.1033,17.116,17.097,17.097,62500.0
2011-03-11 11:15:00,26.91,26.92,26.9,26.91,90700.0,17.097,17.1033,17.0906,17.097,90700.0
2011-03-11 11:20:00,26.91,26.98,26.91,26.98,79700.0,17.097,17.1414,17.097,17.1414,79700.0
2011-03-11 11:25:00,26.97,26.99,26.94,26.94,92300.0,17.1351,17.1478,17.116,17.116,92300.0
2011-03-11 11:30:00,26.95,26.97,26.95,26.97,93800.0,17.1224,17.1351,17.1224,17.1351,93800.0
2011-03-11 11:35:00,26.97,27.02,26.96,27.01,72100.0,17.1351,17.1668,17.1287,17.1605,72100.0
2011-03-11 11:40:00,27.01,27.02,27.0,27.02,85100.0,17.1605,17.1668,17.1541,17.1668,85100.0
2011-03-11 11:45:00,27.02,27.07,27.01,27.05,116300.0,17.1668,17.1986,17.1605,17.1859,116300.0
2011-03-11 11:50:00,27.05,27.05,27.02,27.05,33500.0,17.1859,17.1859,17.1668,17.1859,33500.0
2011-03-11 11:55:00,27.05,27.06,27.02,27.03,62400.0,17.1859,17.1923,17.1668,17.1732,62400.0
2011-03-11 12:00:00,27.04,27.06,27.03,27.03,88600.0,17.1795,17.1923,17.1732,17.1732,88600.0
2011-03-11 12:05:00,27.03,27.04,27.03,27.04,10500.0,17.1732,17.1795,17.1732,17.1795,10500.0
2011-03-11 12:10:00,27.04,27.05,27.0,27.04,152700.0,17.1795,17.1859,17.1541,17.1795,152700.0
2011-03-11 12:15:00,27.04,27.06,27.02,27.03,90000.0,17.1795,17.1923,17.1668,17.1732,90000.0
2011-03-11 12:20:00,27.03,27.08,27.03,27.08,113900.0,17.1732,17.205,17.1732,17.205,113900.0
2011-03-11 12:25:00,27.08,27.08,27.06,27.07,43900.0,17.205,17.205,17.1923,17.1986,43900.0
2011-03-11 12:30:00,27.07,27.08,27.06,27.07,21500.0,17.1986,17.205,17.1923,17.1986,21500.0
2011-03-11 12:35:00,27.08,27.08,27.05,27.05,38500.0,17.205,17.205,17.1859,17.1859,38500.0
2011-03-11 12:40:00,27.05,27.06,27.02,27.04,37800.0,17.1859,17.1923,17.1668,17.1795,37800.0
2011-03-11 12:45:00,27.04,27.07,27.04,27.04,54000.0,17.1795,17.1986,17.1795,17.1795,54000.0
2011-03-11 12:50:00,27.04,27.07,27.04,27.06,33200.0,17.1795,17.1986,17.1795,17.1923,33200.0
2011-03-11 12:55:00,27.07,27.07,27.02,27.03,53500.0,17.1986,17.1986,17.1668,17.1732,53500.0
2011-03-11 13:00:00,27.03,27.03,26.99,26.99,96100.0,17.1732,17.1732,17.1478,17.1478,96100.0
2011-03-11 13:05:00,27.0,27.01,27.0,27.01,16100.0,17.1541,17.1605,17.1541,17.1605,16100.0
2011-03-11 13:10:00,27.01,27.01,26.97,26.98,93100.0,17.1605,17.1605,17.1351,17.1414,93100.0
2011-03-11 13:15:00,26.98,27.0,26.97,27.0,81000.0,17.1414,17.1541,17.1351,17.1541,81000.0
2011-03-11 13:20:00,27.0,27.0,26.97,27.0,55500.0,17.1541,17.1541,17.1351,17.1541,55500.0
2011-03-11 13:25:00,27.01,27.02,26.98,27.0,45100.0,17.1605,17.1668,17.1414,17.1541,45100.0
2011-03-11 13:30:00,27.0,27.0,26.98,26.99,29400.0,17.1541,17.1541,17.1414,17.1478,29400.0
2011-03-11 13:35:00,27.0,27.04,27.0,27.04,55100.0,17.1541,17.1795,17.1541,17.1795,55100.0
2011-03-11 13:40:00,27.02,27.04,27.01,27.04,45600.0,17.1668,17.1795,17.1605,17.1795,45600.0
2011-03-11 13:45:00,27.03,27.04,27.03,27.04,17300.0,17.1732,17.1795,17.1732,17.1795,17300.0
2011-03-11 13:50:00,27.04,27.04,27.01,27.04,33300.0,17.1795,17.1795,17.1605,17.1795,33300.0
2011-03-11 13:55:00,27.04,27.05,27.03,27.05,81700.0,17.1795,17.1859,17.1732,17.1859,81700.0
2011-03-11 14:00:00,27.05,27.1,27.05,27.09,145100.0,17.1859,17.2177,17.1859,17.2113,145100.0
2011-03-11 14:05:00,27.1,27.1,27.08,27.08,80700.0,17.2177,17.2177,17.205,17.205,80700.0
2011-03-11 14:10:00,27.09,27.14,27.08,27.14,62400.0,17.2113,17.2431,17.205,17.2431,62400.0
2011-03-11 14:15:00,27.15,27.2,27.15,27.19,147000.0,17.2494,17.2812,17.2494,17.2748,147000.0
2011-03-11 14:20:00,27.19,27.21,27.17,27.18,71100.0,17.2748,17.2876,17.2621,17.2685,71100.0
2011-03-11 14:25:00,27.17,27.2,27.17,27.19,50400.0,17.2621,17.2812,17.2621,17.2748,50400.0
2011-03-11 14:30:00,27.2,27.21,27.19,27.19,98000.0,17.2812,17.2876,17.2748,17.2748,98000.0
2011-03-11 14:35:00,27.2,27.2,27.14,27.14,103800.0,17.2812,17.2812,17.2431,17.2431,103800.0
2011-03-11 14:40:00,27.14,27.15,27.11,27.12,142100.0,17.2431,17.2494,17.224,17.2304,142100.0
2011-03-11 14:45:00,27.12,27.12,27.1,27.11,62500.0,17.2304,17.2304,17.2177,17.224,62500.0
2011-03-11 14:50:00,27.11,27.11,27.09,27.09,94000.0,17.224,17.224,17.2113,17.2113,94000.0
2011-03-11 14:55:00,27.1,27.1,27.09,27.09,23100.0,17.2177,17.2177,17.2113,17.2113,23100.0
2011-03-11 15:00:00,27.1,27.18,27.09,27.17,168900.0,17.2177,17.2685,17.2113,17.2621,168900.0
2011-03-11 15:05:00,27.16,27.18,27.13,27.13,149800.0,17.2558,17.2685,17.2367,17.2367,149800.0
2011-03-11 15:10:00,27.13,27.14,27.12,27.13,26400.0,17.2367,17.2431,17.2304,17.2367,26400.0
2011-03-11 15:15:00,27.13,27.16,27.12,27.16,140000.0,17.2367,17.2558,17.2304,17.2558,140000.0
2011-03-11 15:20:00,27.16,27.19,27.15,27.17,99200.0,17.2558,17.2748,17.2494,17.2621,99200.0
2011-03-11 15:25:00,27.17,27.18,27.12,27.13,94500.0,17.2621,17.2685,17.2304,17.2367,94500.0
2011-03-11 15:30:00,27.14,27.17,27.11,27.12,338500.0,17.2431,17.2621,17.224,17.2304,338500.0
2011-03-11 15:35:00,27.12,27.17,27.11,27.17,222200.0,17.2304,17.2621,17.224,17.2621,222200.0
2011-03-11 15:40:00,27.17,27.2,27.15,27.2,154000.0,17.2621,17.2812,17.2494,17.2812,154000.0
2011-03-11 15:45:00,27.2,27.22,27.16,27.18,191900.0,17.2812,17.2939,17.2558,17.2685,191900.0
2011-03-11 15:50:00,27.19,27.21,27.18,27.18,210700.0,17.2748,17.2876,17.2685,17.2685,210700.0
2011-03-11 15:55:00,27.19,27.2,27.15,27.15,453400.0,17.2748,17.2812,17.2494,17.2494,453400.0
2011-03-14 09:30:00,26.96,27.02,26.92,26.95,101300.0,17.1287,17.1668,17.1033,17.1224,101300.0
2011-03-14 09:35:00,26.96,27.06,26.94,26.97,142700.0,17.1287,17.1923,17.116,17.1351,142700.0
2011-03-14 09:40:00,26.97,27.02,26.9,26.93,127200.0,17.1351,17.1668,17.0906,17.1097,127200.0
2011-03-14 09:45:00,26.93,27.0,26.91,26.92,76500.0,17.1097,17.1541,17.097,17.1033,76500.0
2011-03-14 09:50:00,26.92,26.97,26.91,26.94,56200.0,17.1033,17.1351,17.097,17.116,56200.0
2011-03-14 09:55:00,26.95,26.96,26.92,26.95,65800.0,17.1224,17.1287,17.1033,17.1224,65800.0
2011-03-14 10:00:00,26.94,26.94,26.91,26.92,122200.0,17.116,17.116,17.097,17.1033,122200.0
2011-03-14 10:05:00,26.91,26.92,26.86,26.86,93100.0,17.097,17.1033,17.0652,17.0652,93100.0
2011-03-14 10:10:00,26.86,26.86,26.8,26.82,188200.0,17.0652,17.0652,17.0271,17.0398,188200.0
2011-03-14 10:15:00,26.81,26.84,26.79,26.8,150300.0,17.0334,17.0525,17.0207,17.0271,150300.0
2011-03-14 10:20:00,26.81,26.82,26.78,26.79,86400.0,17.0334,17.0398,17.0144,17.0207,86400.0
2011-03-14 10:25:00,26.79,26.8,26.75,26.76,118500.0,17.0207,17.0271,16.9953,17.0017,118500.0
2011-03-14 10:30:00,26.76,26.77,26.67,26.68,339000.0,17.0017,17.008,16.9445,16.9508,339000.0
2011-03-14 10:35:00,26.67,26.74,26.66,26.69,123400.0,16.9445,16.9889,16.9381,16.9572,123400.0
2011-03-14 10:40:00,26.69,26.72,26.67,26.71,81800.0,16.9572,16.9762,16.9445,16.9699,81800.0
2011-03-14 10:45:00,26.71,26.76,26.7,26.76,135900.0,16.9699,17.0017,16.9635,17.0017,135900.0
2011-03-14 10:50:00,26.76,26.79,26.74,26.76,62700.0,17.0017,17.0207,16.9889,17.0017,62700.0
2011-03-14 10:55:00,26.77,26.78,26.66,26.67,108800.0,17.008,17.0144,16.9381,16.9445,108800.0
2011-03-14 11:00:00,26.68,26.7,26.64,26.64,179900.0,16.9508,16.9635,16.9254,16.9254,179900.0
2011-03-14 11:05:00,26.64,26.67,26.56,26.56,145800.0,16.9254,16.9445,16.8746,16.8746,145800.0
2011-03-14 11:10:00,26.56,26.57,26.51,26.55,143000.0,16.8746,16.8809,16.8428,16.8682,143000.0
2011-03-14 11:15:00,26.56,26.57,26.52,26.55,96000.0,16.8746,16.8809,16.8492,16.8682,96000.0
2011-03-14 11:20:00,26.55,26.59,26.54,26.57,83300.0,16.8682,16.8936,16.8619,16.8809,83300.0
2011-03-14 11:25:00,26.57,26.59,26.51,26.51,156400.0,16.8809,16.8936,16.8428,16.8428,156400.0
2011-03-14 11:30:00,26.52,26.57,26.5,26.54,217300.0,16.8492,16.8809,16.8365,16.8619,217300.0
2011-03-14 11:35:00,26.54,26.58,26.52,26.57,95600.0,16.8619,16.8873,16.8492,16.8809,95600.0
2011-03-14 11:40:00,26.57,26.6,26.55,26.59,57200.0,16.8809,16.9,16.8682,16.8936,57200.0
2011-03-14 11:45:00,26.59,26.59,26.57,26.58,54100.0,16.8936,16.8936,16.8809,16.8873,54100.0
2011-03-14 11:50:00,26.57,26.59,26.54,26.57,92200.0,16.8809,16.8936,16.8619,16.8809,92200.0
2011-03-14 11:55:00,26.56,26.59,26.56,26.58,75800.0,16.8746,16.8936,16.8746,16.8873,75800.0
2011-03-14 12:00:00,26.58,26.59,26.55,26.59,74300.0,16.8873,16.8936,16.8682,16.8936,74300.0
2011-03-14 12:05:00,26.59,26.63,26.57,26.62,44400.0,16.8936,16.9191,16.8809,16.9127,44400.0
2011-03-14 12:10:00,26.63,26.65,26.6,26.62,71600.0,16.9191,16.9318,16.9,16.9127,71600.0
2011-03-14 12:15:00,26.61,26.62,26.59,26.62,80600.0,16.9064,16.9127,16.8936,16.9127,80600.0
2011-03-14 12:20:00,26.62,26.65,26.61,26.64,57900.0,16.9127,16.9318,16.9064,16.9254,57900.0
2011-03-14 12:25:00,26.64,26.64,26.61,26.62,63400.0,16.9254,16.9254,16.9064,16.9127,63400.0
2011-03-14 12:30:00,26.61,26.63,26.6,26.63,90800.0,16.9064,16.9191,16.9,16.9191,90800.0
2011-03-14 12:35:00,26.63,26.63,26.55,26.56,120800.0,16.9191,16.9191,16.8682,16.8746,120800.0
2011-03-14 12:40:00,26.55,26.6,26.54,26.58,64900.0,16.8682,16.9,16.8619,16.8873,64900.0
2011-03-14 12:45:00,26.59,26.6,26.57,26.59,35100.0,16.8936,16.9,16.8809,16.8936,35100.0
2011-03-14 12:50:00,26.59,26.61,26.58,26.61,22200.0,16.8936,16.9064,16.8873,16.9064,22200.0
2011-03-14 12:55:00,26.6,26.65,26.58,26.65,50700.0,16.9,16.9318,16.8873,16.9318,50700.0
2011-03-14 13:00:00,26.64,26.65,26.62,26.63,24000.0,16.9254,16.9318,16.9127,16.9191,24000.0
2011-03-14 13:05:00,26.62,26.68,26.62,26.67,65400.0,16.9127,16.9508,16.9127,16.9445,65400.0
2011-03-14 13:10:00,26.67,26.67,26.65,26.66,19700.0,16.9445,16.9445,16.9318,16.9381,19700.0
2011-03-14 13:15:00,26.67,26.67,26.65,26.66,44200.0,16.9445,16.9445,16.9318,16.9381,44200.0
2011-03-14 13:20:00,26.67,26.68,26.64,26.64,42000.0,16.9445,16.9508,16.9254,16.9254,42000.0
2011-03-14 13:25:00,26.64,26.66,26.63,26.63,41800.0,16.9254,16.9381,16.9191,16.9191,41800.0
2011-03-14 13:30:00,26.64,26.65,26.62,26.63,27400.0,16.9254,16.9318,16.9127,16.9191,27400.0
2011-03-14 13:35:00,26.63,26.63,26.61,26.62,30800.0,16.9191,16.9191,16.9064,16.9127,30800.0
2011-03-14 13:40:00,26.62,26.66,26.62,26.65,38500.0,16.9127,16.9381,16.9127,16.9318,38500.0
2011-03-14 13:45:00,26.66,26.66,26.62,26.64,51900.0,16.9381,16.9381,16.9127,16.9254,51900.0
2011-03-14 13:50:00,26.65,26.7,26.65,26.69,40300.0,16.9318,16.9635,16.9318,16.9572,40300.0
2011-03-14 13:55:00,26.7,26.7,26.65,26.66,34000.0,16.9635,16.9635,16.9318,16.9381,34000.0
2011-03-14 14:00:00,26.66,26.68,26.66,26.67,51200.0,16.9381,16.9508,16.9381,16.9445,51200.0
2011-03-14 14:05:00,26.66,26.75,26.66,26.73,61500.0,16.9381,16.9953,16.9381,16.9826,61500.0
2011-03-14 14:10:00,26.74,26.76,26.72,26.73,48100.0,16.9889,17.0017,16.9762,16.9826,48100.0
2011-03-14 14:15:00,26.73,26.73,26.71,26.73,55600.0,16.9826,16.9826,16.9699,16.9826,55600.0
2011-03-14 14:20:00,26.73,26.77,26.73,26.74,77100.0,16.9826,17.008,16.9826,16.9889,77100.0
2011-03-14 14:25:00,26.74,26.75,26.7,26.74,71100.0,16.9889,16.9953,16.9635,16.9889,71100.0
2011-03-14 14:30:00,26.74,26.75,26.7,26.71,32000.0,16.9889,16.9953,16.9635,16.9699,32000.0
2011-03-14 14:35:00,26.71,26.71,26.68,26.68,60600.0,16.9699,16.9699,16.9508,16.9508,60600.0
2011-03-14 14:40:00,26.67,26.69,26.65,26.65,46300.0,16.9445,16.9572,16.9318,16.9318,46300.0
2011-03-14 14:45:00,26.65,26.7,26.65,26.69,24000.0,16.9318,16.9635,16.9318,16.9572,24000.0
2011-03-14 14:50:00,26.7,26.7,26.64,26.67,87600.0,16.9635,16.9635,16.9254,16.9445,87600.0
2011-03-14 14:55:00,26.68,26.69,26.66,26.67,49400.0,16.9508,16.9572,16.9381,16.9445,49400.0
2011-03-14 15:00:00,26.67,26.7,26.64,26.65,73100.0,16.9445,16.9635,16.9254,16.9318,73100.0
2011-03-14 15:05:00,26.65,26.71,26.64,26.67,93900.0,16.9318,16.9699,16.9254,16.9445,93900.0
2011-03-14 15:10:00,26.67,26.76,26.67,26.76,76400.0,16.9445,17.0017,16.9445,17.0017,76400.0
2011-03-14 15:15:00,26.75,26.76,26.7,26.71,66600.0,16.9953,17.0017,16.9635,16.9699,66600.0
2011-03-14 15:20:00,26.72,26.72,26.69,26.71,95100.0,16.9762,16.9762,16.9572,16.9699,95100.0
2011-03-14 15:25:00,26.72,26.72,26.68,26.69,99500.0,16.9762,16.9762,16.9508,16.9572,99500.0
2011-03-14 15:30:00,26.7,26.74,26.7,26.72,88400.0,16.9635,16.9889,16.9635,16.9762,88400.0
2011-03-14 15:35:00,26.72,26.77,26.71,26.76,176500.0,16.9762,17.008,16.9699,17.0017,176500.0
2011-03-14 15:40:00,26.77,26.87,26.76,26.87,204000.0,17.008,17.0715,17.0017,17.0715,204000.0
2011-03-14 15:45:00,26.86,26.89,26.84,26.85,288900.0,17.0652,17.0842,17.0525,17.0588,288900.0
2011-03-14 15:50:00,26.85,26.9,26.85,26.9,291200.0,17.0588,17.0906,17.0588,17.0906,291200.0
2011-03-14 15:55:00,26.89,26.92,26.88,26.89,427000.0,17.0842,17.1033,17.0779,17.0842,427000.0
2011-03-15 09:30:00,26.13,26.47,26.07,26.32,208100.0,16.6014,16.8174,16.5633,16.7221,208100.0
2011-03-15 09:35:00,26.32,26.44,26.23,26.38,190600.0,16.7221,16.7983,16.6649,16.7602,190600.0
2011-03-15 09:40:00,26.38,26.55,26.37,26.5,318100.0,16.7602,16.8682,16.7539,16.8365,318100.0
2011-03-15 09:45:00,26.5,26.51,26.41,26.41,162800.0,16.8365,16.8428,16.7793,16.7793,162800.0
2011-03-15 09:50:00,26.41,26.43,26.29,26.31,151400.0,16.7793,16.792,16.703,16.7158,151400.0
2011-03-15 09:55:00,26.32,26.32,26.2,26.23,270200.0,16.7221,16.7221,16.6459,16.6649,270200.0
2011-03-15 10:00:00,26.24,26.32,26.21,26.29,164700.0,16.6713,16.7221,16.6522,16.703,164700.0
2011-03-15 10:05:00,26.29,26.4,26.28,26.32,196400.0,16.703,16.7729,16.6967,16.7221,196400.0
2011-03-15 10:10:00,26.32,26.33,26.25,26.28,185500.0,16.7221,16.7285,16.6776,16.6967,185500.0
2011-03-15 10:15:00,26.27,26.3,26.25,26.26,180500.0,16.6903,16.7094,16.6776,16.684,180500.0
2011-03-15 10:20:00,26.26,26.43,26.26,26.41,173000.0,16.684,16.792,16.684,16.7793,173000.0
2011-03-15 10:25:00,26.41,26.49,26.41,26.45,101200.0,16.7793,16.8301,16.7793,16.8047,101200.0
2011-03-15 10:30:00,26.46,26.52,26.44,26.46,165500.0,16.8111,16.8492,16.7983,16.8111,165500.0
2011-03-15 10:35:00,26.47,26.56,26.45,26.53,90600.0,16.8174,16.8746,16.8047,16.8555,90600.0
2011-03-15 10:40:00,26.53,26.56,26.5,26.5,86200.0,16.8555,16.8746,16.8365,16.8365,86200.0
2011-03-15 10:45:00,26.5,26.51,26.45,26.49,142200.0,16.8365,16.8428,16.8047,16.8301,142200.0
2011-03-15 10:50:00,26.51,26.51,26.45,26.45,122500.0,16.8428,16.8428,16.8047,16.8047,122500.0
2011-03-15 10:55:00,26.45,26.45,26.41,26.45,115200.0,16.8047,16.8047,16.7793,16.8047,115200.0
2011-03-15 11:00:00,26.45,26.46,26.38,26.41,93000.0,16.8047,16.8111,16.7602,16.7793,93000.0
2011-03-15 11:05:00,26.39,26.46,26.39,26.41,110100.0,16.7666,16.8111,16.7666,16.7793,110100.0
2011-03-15 11:10:00,26.41,26.45,26.4,26.44,97700.0,16.7793,16.8047,16.7729,16.7983,97700.0
2011-03-15 11:15:00,26.44,26.46,26.39,26.4,111100.0,16.7983,16.8111,16.7666,16.7729,111100.0
2011-03-15 11:20:00,26.41,26.41,26.34,26.35,110600.0,16.7793,16.7793,16.7348,16.7412,110600.0
2011-03-15 11:25:00,26.35,26.41,26.34,26.39,95600.0,16.7412,16.7793,16.7348,16.7666,95600.0
2011-03-15 11:30:00,26.38,26.4,26.35,26.38,100100.0,16.7602,16.7729,16.7412,16.7602,100100.0
2011-03-15 11:35:00,26.39,26.42,26.37,26.42,232200.0,16.7666,16.7856,16.7539,16.7856,232200.0
2011-03-15 11:40:00,26.42,26.48,26.41,26.44,139100.0,16.7856,16.8238,16.7793,16.7983,139100.0
2011-03-15 11:45:00,26.44,26.48,26.38,26.42,200300.0,16.7983,16.8238,16.7602,16.7856,200300.0
2011-03-15 11:50:00,26.42,26.42,26.35,26.36,77800.0,16.7856,16.7856,16.7412,16.7475,77800.0
2011-03-15 11:55:00,26.37,26.4,26.35,26.35,469400.0,16.7539,16.7729,16.7412,16.7412,469400.0
2011-03-15 12:00:00,26.35,26.43,26.34,26.39,212000.0,16.7412,16.792,16.7348,16.7666,212000.0
2011-03-15 12:05:00,26.39,26.42,26.37,26.38,144600.0,16.7666,16.7856,16.7539,16.7602,144600.0
2011-03-15 12:10:00,26.39,26.46,26.39,26.45,146900.0,16.7666,16.8111,16.7666,16.8047,146900.0
2011-03-15 12:15:00,26.45,26.45,26.41,26.44,68100.0,16.8047,16.8047,16.7793,16.7983,68100.0
2011-03-15 12:20:00,26.44,26.48,26.44,26.46,136900.0,16.7983,16.8238,16.7983,16.8111,136900.0
2011-03-15 12:25:00,26.46,26.52,26.45,26.52,143300.0,16.8111,16.8492,16.8047,16.8492,143300.0
2011-03-15 12:30:00,26.51,26.52,26.44,26.45,106200.0,16.8428,16.8492,16.7983,16.8047,106200.0
2011-03-15 12:35:00,26.46,26.46,26.42,26.43,63000.0,16.8111,16.8111,16.7856,16.792,63000.0
2011-03-15 12:40:00,26.42,26.43,26.39,26.39,61200.0,16.7856,16.792,16.7666,16.7666,61200.0
2011-03-15 12:45:00,26.38,26.39,26.34,26.37,162700.0,16.7602,16.7666,16.7348,16.7539,162700.0
2011-03-15 12:50:00,26.38,26.42,26.37,26.41,52100.0,16.7602,16.7856,16.7539,16.7793,52100.0
2011-03-15 12:55:00,26.41,26.41,26.36,26.36,107000.0,16.7793,16.7793,16.7475,16.7475,107000.0
2011-03-15 13:00:00,26.36,26.37,26.34,26.37,131400.0,16.7475,16.7539,16.7348,16.7539,131400.0
2011-03-15 13:05:00,26.36,26.37,26.31,26.32,82700.0,16.7475,16.7539,16.7158,16.7221,82700.0
2011-03-15 13:10:00,26.33,26.37,26.31,26.37,72500.0,16.7285,16.7539,16.7158,16.7539,72500.0
2011-03-15 13:15:00,26.36,26.38,26.3,26.33,50900.0,16.7475,16.7602,16.7094,16.7285,50900.0
2011-03-15 13:20:00,26.33,26.36,26.3,26.36,93100.0,16.7285,16.7475,16.7094,16.7475,93100.0
2011-03-15 13:25:00,26.35,26.41,26.35,26.41,178400.0,16.7412,16.7793,16.7412,16.7793,178400.0
2011-03-15 13:30:00,26.41,26.44,26.4,26.41,63000.0,16.7793,16.7983,16.7729,16.7793,63000.0
2011-03-15 13:35:00,26.42,26.44,26.4,26.43,20100.0,16.7856,16.7983,16.7729,16.792,20100.0
2011-03-15 13:40:00,26.44,26.48,26.43,26.43,65600.0,16.7983,16.8238,16.792,16.792,65600.0
2011-03-15 13:45:00,26.42,26.45,26.4,26.44,88400.0,16.7856,16.8047,16.7729,16.7983,88400.0
2011-03-15 13:50:00,26.44,26.49,26.44,26.45,62800.0,16.7983,16.8301,16.7983,16.8047,62800.0
2011-03-15 13:55:00,26.45,26.47,26.44,26.45,126200.0,16.8047,16.8174,16.7983,16.8047,126200.0
2011-03-15 14:00:00,26.45,26.47,26.43,26.43,114600.0,16.8047,16.8174,16.792,16.792,114600.0
2011-03-15 14:05:00,26.44,26.46,26.42,26.42,71600.0,16.7983,16.8111,16.7856,16.7856,71600.0
2011-03-15 14:10:00,26.42,26.45,26.41,26.44,49600.0,16.7856,16.8047,16.7793,16.7983,49600.0
2011-03-15 14:15:00,26.44,26.48,26.36,26.38,209700.0,16.7983,16.8238,16.7475,16.7602,209700.0
2011-03-15 14:20:00,26.37,26.53,26.37,26.53,129300.0,16.7539,16.8555,16.7539,16.8555,129300.0
2011-03-15 14:25:00,26.53,26.59,26.51,26.57,100100.0,16.8555,16.8936,16.8428,16.8809,100100.0
2011-03-15 14:30:00,26.57,26.61,26.55,26.56,112200.0,16.8809,16.9064,16.8682,16.8746,112200.0
2011-03-15 14:35:00,26.56,26.59,26.55,26.58,62800.0,16.8746,16.8936,16.8682,16.8873,62800.0
2011-03-15 14:40:00,26.58,26.61,26.57,26.61,57100.0,16.8873,16.9064,16.8809,16.9064,57100.0
2011-03-15 14:45:00,26.61,26.69,26.61,26.68,109600.0,16.9064,16.9572,16.9064,16.9508,109600.0
2011-03-15 14:50:00,26.68,26.71,26.67,26.68,155100.0,16.9508,16.9699,16.9445,16.9508,155100.0
2011-03-15 14:55:00,26.68,26.71,26.64,26.64,107100.0,16.9508,16.9699,16.9254,16.9254,107100.0
2011-03-15 15:00:00,26.64,26.69,26.63,26.69,117400.0,16.9254,16.9572,16.9191,16.9572,117400.0
2011-03-15 15:05:00,26.69,26.77,26.69,26.75,171500.0,16.9572,17.008,16.9572,16.9953,171500.0
2011-03-15 15:10:00,26.75,26.77,26.71,26.72,99000.0,16.9953,17.008,16.9699,16.9762,99000.0
2011-03-15 15:15:00,26.72,26.8,26.7,26.8,148000.0,16.9762,17.0271,16.9635,17.0271,148000.0
2011-03-15 15:20:00,26.8,26.86,26.8,26.82,169800.0,17.0271,17.0652,17.0271,17.0398,169800.0
2011-03-15 15:25:00,26.82,26.83,26.81,26.81,118100.0,17.0398,17.0461,17.0334,17.0334,118100.0
2011-03-15 15:30:00,26.81,26.82,26.77,26.8,197000.0,17.0334,17.0398,17.008,17.0271,197000.0
2011-03-15 15:35:00,26.8,26.8,26.75,26.8,166800.0,17.0271,17.0271,16.9953,17.0271,166800.0
2011-03-15 15:40:00,26.8,26.87,26.78,26.87,194400.0,17.0271,17.0715,17.0144,17.0715,194400.0
2011-03-15 15:45:00,26.86,26.87,26.78,26.79,239800.0,17.0652,17.0715,17.0144,17.0207,239800.0
2011-03-15 15:50:00,26.78,26.84,26.77,26.83,251600.0,17.0144,17.0525,17.008,17.0461,251600.0
2011-03-15 15:55:00,26.82,26.83,26.7,26.7,361600.0,17.0398,17.0461,16.9635,16.9635,361600.0
2011-03-16 09:30:00,26.68,26.75,26.62,26.71,404500.0,16.9508,16.9953,16.9127,16.9699,404500.0
2011-03-16 09:35:00,26.71,26.71,26.49,26.49,186900.0,16.9699,16.9699,16.8301,16.8301,186900.0
2011-03-16 09:40:00,26.5,26.5,26.4,26.44,247000.0,16.8365,16.8365,16.7729,16.7983,247000.0
2011-03-16 09:45:00,26.44,26.44,26.29,26.3,334300.0,16.7983,16.7983,16.703,16.7094,334300.0
2011-03-16 09:50:00,26.3,26.41,26.29,26.39,175600.0,16.7094,16.7793,16.703,16.7666,175600.0
2011-03-16 09:55:00,26.39,26.4,26.27,26.28,159100.0,16.7666,16.7729,16.6903,16.6967,159100.0
2011-03-16 10:00:00,26.29,26.34,26.27,26.3,305200.0,16.703,16.7348,16.6903,16.7094,305200.0
2011-03-16 10:05:00,26.29,26.32,26.27,26.29,102900.0,16.703,16.7221,16.6903,16.703,102900.0
2011-03-16 10:10:00,26.28,26.29,26.25,26.26,180800.0,16.6967,16.703,16.6776,16.684,180800.0
2011-03-16 10:15:00,26.25,26.27,26.23,26.26,235500.0,16.6776,16.6903,16.6649,16.684,235500.0
2011-03-16 10:20:00,26.26,26.26,26.19,26.2,230200.0,16.684,16.684,16.6395,16.6459,230200.0
2011-03-16 10:25:00,26.21,26.29,26.18,26.28,219300.0,16.6522,16.703,16.6332,16.6967,219300.0
2011-03-16 10:30:00,26.29,26.34,26.24,26.3,206900.0,16.703,16.7348,16.6713,16.7094,206900.0
2011-03-16 10:35:00,26.29,26.29,26.22,26.25,220300.0,16.703,16.703,16.6586,16.6776,220300.0
2011-03-16 10:40:00,26.24,26.37,26.24,26.36,327500.0,16.6713,16.7539,16.6713,16.7475,327500.0
2011-03-16 10:45:00,26.35,26.42,26.34,26.42,196100.0,16.7412,16.7856,16.7348,16.7856,196100.0
2011-03-16 10:50:00,26.42,26.45,26.38,26.39,135400.0,16.7856,16.8047,16.7602,16.7666,135400.0
2011-03-16 10:55:00,26.38,26.39,26.27,26.28,222300.0,16.7602,16.7666,16.6903,16.6967,222300.0
2011-03-16 11:00:00,26.28,26.28,26.0,26.08,802800.0,16.6967,16.6967,16.5188,16.5696,802800.0
2011-03-16 11:05:00,26.08,26.17,25.92,26.15,653200.0,16.5696,16.6268,16.468,16.6141,653200.0
2011-03-16 11:10:00,26.14,26.25,26.12,26.22,464700.0,16.6077,16.6776,16.595,16.6586,464700.0
2011-03-16 11:15:00,26.2,26.21,26.11,26.17,364700.0,16.6459,16.6522,16.5887,16.6268,364700.0
2011-03-16 11:20:00,26.16,26.19,26.12,26.14,138900.0,16.6204,16.6395,16.595,16.6077,138900.0
2011-03-16 11:25:00,26.14,26.23,26.14,26.21,170200.0,16.6077,16.6649,16.6077,16.6522,170200.0
2011-03-16 11:30:00,26.22,26.26,26.19,26.25,113100.0,16.6586,16.684,16.6395,16.6776,113100.0
2011-03-16 11:35:00,26.25,26.28,26.22,26.26,168800.0,16.6776,16.6967,16.6586,16.684,168800.0
2011-03-16 11:40:00,26.25,26.28,26.22,26.24,131100.0,16.6776,16.6967,16.6586,16.6713,131100.0
2011-03-16 11:45:00,26.24,26.24,26.13,26.19,331100.0,16.6713,16.6713,16.6014,16.6395,331100.0
2011-03-16 11:50:00,26.19,26.21,26.15,26.21,156100.0,16.6395,16.6522,16.6141,16.6522,156100.0
2011-03-16 11:55:00,26.21,26.24,26.18,26.21,118400.0,16.6522,16.6713,16.6332,16.6522,118400.0
2011-03-16 12:00:00,26.21,26.23,26.11,26.13,243000.0,16.6522,16.6649,16.5887,16.6014,243000.0
2011-03-16 12:05:00,26.12,26.15,26.07,26.11,261500.0,16.595,16.6141,16.5633,16.5887,261500.0
2011-03-16 12:10:00,26.11,26.14,26.0,26.02,265700.0,16.5887,16.6077,16.5188,16.5315,265700.0
2011-03-16 12:15:00,26.01,26.08,25.99,26.05,358200.0,16.5251,16.5696,16.5124,16.5506,358200.0
2011-03-16 12:20:00,26.05,26.09,26.02,26.09,98900.0,16.5506,16.576,16.5315,16.576,98900.0
2011-03-16 12:25:00,26.09,26.2,26.09,26.19,192100.0,16.576,16.6459,16.576,16.6395,192100.0
2011-03-16 12:30:00,26.2,26.22,26.13,26.18,210500.0,16.6459,16.6586,16.6014,16.6332,210500.0
2011-03-16 12:35:00,26.18,26.21,26.08,26.09,140800.0,16.6332,16.6522,16.5696,16.576,140800.0
2011-03-16 12:40:00,26.1,26.19,26.1,26.12,124800.0,16.5823,16.6395,16.5823,16.595,124800.0
2011-03-16 12:45:00,26.11,26.22,26.11,26.19,128800.0,16.5887,16.6586,16.5887,16.6395,128800.0
2011-03-16 12:50:00,26.2,26.22,26.17,26.2,60500.0,16.6459,16.6586,16.6268,16.6459,60500.0
2011-03-16 12:55:00,26.2,26.24,26.19,26.23,97000.0,16.6459,16.6713,16.6395,16.6649,97000.0
2011-03-16 13:00:00,26.22,26.29,26.22,26.26,70100.0,16.6586,16.703,16.6586,16.684,70100.0
2011-03-16 13:05:00,26.26,26.28,26.21,26.22,119300.0,16.684,16.6967,16.6522,16.6586,119300.0
2011-03-16 13:10:00,26.22,26.23,26.2,26.21,51000.0,16.6586,16.6649,16.6459,16.6522,51000.0
2011-03-16 13:15:00,26.21,26.24,26.2,26.23,88800.0,16.6522,16.6713,16.6459,16.6649,88800.0
2011-03-16 13:20:00,26.23,26.25,26.19,26.2,86300.0,16.6649,16.6776,16.6395,16.6459,86300.0
2011-03-16 13:25:00,26.2,26.21,26.16,26.2,193100.0,16.6459,16.6522,16.6204,16.6459,193100.0
2011-03-16 13:30:00,26.2,26.21,26.15,26.18,154600.0,16.6459,16.6522,16.6141,16.6332,154600.0
2011-03-16 13:35:00,26.18,26.18,26.13,26.16,135500.0,16.6332,16.6332,16.6014,16.6204,135500.0
2011-03-16 13:40:00,26.16,26.18,26.11,26.18,182700.0,16.6204,16.6332,16.5887,16.6332,182700.0
2011-03-16 13:45:00,26.17,26.19,26.13,26.17,85500.0,16.6268,16.6395,16.6014,16.6268,85500.0
2011-03-16 13:50:00,26.18,26.22,26.16,26.16,73700.0,16.6332,16.6586,16.6204,16.6204,73700.0
2011-03-16 13:55:00,26.16,26.2,26.15,26.16,62300.0,16.6204,16.6459,16.6141,16.6204,62300.0
2011-03-16 14:00:00,26.15,26.17,26.08,26.1,151300.0,16.6141,16.6268,16.5696,16.5823,151300.0
2011-03-16 14:05:00,26.11,26.11,26.05,26.08,133500.0,16.5887,16.5887,16.5506,16.5696,133500.0
2011-03-16 14:10:00,26.08,26.09,25.99,26.09,458300.0,16.5696,16.576,16.5124,16.576,458300.0
2011-03-16 14:15:00,26.09,26.09,25.96,25.97,318100.0,16.576,16.576,16.4934,16.4997,318100.0
2011-03-16 14:20:00,25.97,26.07,25.95,26.03,242200.0,16.4997,16.5633,16.487,16.5379,242200.0
2011-03-16 14:25:00,26.04,26.1,26.04,26.05,182000.0,16.5442,16.5823,16.5442,16.5506,182000.0
2011-03-16 14:30:00,26.05,26.08,26.01,26.04,195700.0,16.5506,16.5696,16.5251,16.5442,195700.0
2011-03-16 14:35:00,26.03,26.15,26.03,26.1,224000.0,16.5379,16.6141,16.5379,16.5823,224000.0
2011-03-16 14:40:00,26.11,26.21,26.11,26.16,288000.0,16.5887,16.6522,16.5887,16.6204,288000.0
2011-03-16 14:45:00,26.17,26.26,26.16,26.22,138300.0,16.6268,16.684,16.6204,16.6586,138300.0
2011-03-16 14:50:00,26.22,26.24,26.19,26.2,138900.0,16.6586,16.6713,16.6395,16.6459,138900.0
2011-03-16 14:55:00,26.21,26.27,26.2,26.21,110900.0,16.6522,16.6903,16.6459,16.6522,110900.0
2011-03-16 15:00:00,26.21,26.25,26.19,26.22,168300.0,16.6522,16.6776,16.6395,16.6586,168300.0
2011-03-16 15:05:00,26.22,26.22,26.16,26.18,109600.0,16.6586,16.6586,16.6204,16.6332,109600.0
2011-03-16 15:10:00,26.18,26.24,26.13,26.14,146400.0,16.6332,16.6713,16.6014,16.6077,146400.0
2011-03-16 15:15:00,26.14,26.21,26.13,26.19,181300.0,16.6077,16.6522,16.6014,16.6395,181300.0
2011-03-16 15:20:00,26.19,26.21,26.15,26.19,176600.0,16.6395,16.6522,16.6141,16.6395,176600.0
2011-03-16 15:25:00,26.18,26.22,26.06,26.11,327400.0,16.6332,16.6586,16.5569,16.5887,327400.0
2011-03-16 15:30:00,26.1,26.12,26.06,26.07,220500.0,16.5823,16.595,16.5569,16.5633,220500.0
2011-03-16 15:35:00,26.07,26.15,26.07,26.12,404100.0,16.5633,16.6141,16.5633,16.595,404100.0
2011-03-16 15:40:00,26.11,26.16,26.11,26.14,244000.0,16.5887,16.6204,16.5887,16.6077,244000.0
2011-03-16 15:45:00,26.14,26.15,26.07,26.13,351100.0,16.6077,16.6141,16.5633,16.6014,351100.0
2011-03-16 15:50:00,26.12,26.15,26.1,26.14,398700.0,16.595,16.6141,16.5823,16.6077,398700.0
2011-03-16 15:55:00,26.14,26.17,26.13,26.16,1407400.0,16.6077,16.6268,16.6014,16.6204,1407400.0
2011-03-17 09:30:00,26.52,26.6,26.39,26.5,197400.0,16.8492,16.9,16.7666,16.8365,197400.0
2011-03-17 09:35:00,26.5,26.53,26.43,26.53,122300.0,16.8365,16.8555,16.792,16.8555,122300.0
2011-03-17 09:40:00,26.52,26.61,26.46,26.51,133900.0,16.8492,16.9064,16.8111,16.8428,133900.0
2011-03-17 09:45:00,26.51,26.54,26.33,26.36,149400.0,16.8428,16.8619,16.7285,16.7475,149400.0
2011-03-17 09:50:00,26.35,26.35,26.29,26.32,162700.0,16.7412,16.7412,16.703,16.7221,162700.0
2011-03-17 09:55:00,26.33,26.4,26.28,26.31,125100.0,16.7285,16.7729,16.6967,16.7158,125100.0
2011-03-17 10:00:00,26.31,26.36,26.25,26.34,173700.0,16.7158,16.7475,16.6776,16.7348,173700.0
2011-03-17 10:05:00,26.34,26.4,26.32,26.4,103400.0,16.7348,16.7729,16.7221,16.7729,103400.0
2011-03-17 10:10:00,26.4,26.42,26.38,26.38,51500.0,16.7729,16.7856,16.7602,16.7602,51500.0
2011-03-17 10:15:00,26.38,26.46,26.36,26.45,106300.0,16.7602,16.8111,16.7475,16.8047,106300.0
2011-03-17 10:20:00,26.45,26.49,26.39,26.44,288400.0,16.8047,16.8301,16.7666,16.7983,288400.0
2011-03-17 10:25:00,26.44,26.5,26.4,26.42,118200.0,16.7983,16.8365,16.7729,16.7856,118200.0
2011-03-17 10:30:00,26.41,26.42,26.39,26.4,89400.0,16.7793,16.7856,16.7666,16.7729,89400.0
2011-03-17 10:35:00,26.4,26.44,26.38,26.41,82500.0,16.7729,16.7983,16.7602,16.7793,82500.0
2011-03-17 10:40:00,26.41,26.41,26.36,26.36,121700.0,16.7793,16.7793,16.7475,16.7475,121700.0
2011-03-17 10:45:00,26.37,26.4,26.35,26.4,61300.0,16.7539,16.7729,16.7412,16.7729,61300.0
2011-03-17 10:50:00,26.39,26.4,26.32,26.33,123300.0,16.7666,16.7729,16.7221,16.7285,123300.0
2011-03-17 10:55:00,26.33,26.35,26.3,26.33,63500.0,16.7285,16.7412,16.7094,16.7285,63500.0
2011-03-17 11:00:00,26.33,26.38,26.33,26.38,209300.0,16.7285,16.7602,16.7285,16.7602,209300.0
2011-03-17 11:05:00,26.38,26.4,26.36,26.37,103800.0,16.7602,16.7729,16.7475,16.7539,103800.0
2011-03-17 11:10:00,26.38,26.39,26.3,26.31,109400.0,16.7602,16.7666,16.7094,16.7158,109400.0
2011-03-17 11:15:00,26.32,26.32,26.28,26.3,108900.0,16.7221,16.7221,16.6967,16.7094,108900.0
2011-03-17 11:20:00,26.3,26.31,26.24,26.24,283500.0,16.7094,16.7158,16.6713,16.6713,283500.0
2011-03-17 11:25:00,26.24,26.25,26.15,26.15,158100.0,16.6713,16.6776,16.6141,16.6141,158100.0
2011-03-17 11:30:00,26.15,26.16,26.11,26.14,270100.0,16.6141,16.6204,16.5887,16.6077,270100.0
2011-03-17 11:35:00,26.15,26.17,26.12,26.14,110100.0,16.6141,16.6268,16.595,16.6077,110100.0
2011-03-17 11:40:00,26.13,26.14,26.09,26.09,98800.0,16.6014,16.6077,16.576,16.576,98800.0
2011-03-17 11:45:00,26.09,26.09,26.01,26.01,246900.0,16.576,16.576,16.5251,16.5251,246900.0
2011-03-17 11:50:00,26.01,26.09,25.96,26.09,216300.0,16.5251,16.576,16.4934,16.576,216300.0
2011-03-17 11:55:00,26.09,26.1,26.02,26.03,126700.0,16.576,16.5823,16.5315,16.5379,126700.0
2011-03-17 12:00:00,26.03,26.06,26.01,26.02,202800.0,16.5379,16.5569,16.5251,16.5315,202800.0
2011-03-17 12:05:00,26.03,26.28,26.02,26.07,463700.0,16.5379,16.6967,16.5315,16.5633,463700.0
2011-03-17 12:10:00,26.07,26.07,26.03,26.05,233400.0,16.5633,16.5633,16.5379,16.5506,233400.0
2011-03-17 12:15:00,26.05,26.07,26.03,26.05,215300.0,16.5506,16.5633,16.5379,16.5506,215300.0
2011-03-17 12:20:00,26.04,26.05,26.03,26.03,113900.0,16.5442,16.5506,16.5379,16.5379,113900.0
2011-03-17 12:25:00,26.03,26.04,25.99,25.99,311200.0,16.5379,16.5442,16.5124,16.5124,311200.0
2011-03-17 12:30:00,26.0,26.02,25.99,26.0,225700.0,16.5188,16.5315,16.5124,16.5188,225700.0
2011-03-17 12:35:00,26.01,26.01,25.93,25.95,298100.0,16.5251,16.5251,16.4743,16.487,298100.0
2011-03-17 12:40:00,25.95,26.0,25.94,25.98,77900.0,16.487,16.5188,16.4807,16.5061,77900.0
2011-03-17 12:45:00,25.98,25.99,25.89,25.91,215000.0,16.5061,16.5124,16.4489,16.4616,215000.0
2011-03-17 12:50:00,25.9,25.98,25.9,25.97,83500.0,16.4553,16.5061,16.4553,16.4997,83500.0
2011-03-17 12:55:00,25.97,26.02,25.96,25.96,69400.0,16.4997,16.5315,16.4934,16.4934,69400.0
2011-03-17 13:00:00,25.96,25.99,25.92,25.93,141800.0,16.4934,16.5124,16.468,16.4743,141800.0
2011-03-17 13:05:00,25.93,25.96,25.92,25.95,157700.0,16.4743,16.4934,16.468,16.487,157700.0
2011-03-17 13:10:00,25.95,26.0,25.95,25.98,110300.0,16.487,16.5188,16.487,16.5061,110300.0
2011-03-17 13:15:00,25.98,26.01,25.95,25.96,121300.0,16.5061,16.5251,16.487,16.4934,121300.0
2011-03-17 13:20:00,25.97,26.0,25.92,25.93,155900.0,16.4997,16.5188,16.468,16.4743,155900.0
2011-03-17 13:25:00,25.93,25.94,25.79,25.8,411900.0,16.4743,16.4807,16.3854,16.3917,411900.0
2011-03-17 13:30:00,25.8,25.83,25.77,25.77,245000.0,16.3917,16.4108,16.3727,16.3727,245000.0
2011-03-17 13:35:00,25.77,25.82,25.76,25.8,173800.0,16.3727,16.4044,16.3663,16.3917,173800.0
2011-03-17 13:40:00,25.79,25.83,25.79,25.8,270700.0,16.3854,16.4108,16.3854,16.3917,270700.0
2011-03-17 13:45:00,25.8,25.83,25.78,25.83,79900.0,16.3917,16.4108,16.379,16.4108,79900.0
2011-03-17 13:50:00,25.83,25.83,25.74,25.74,283700.0,16.4108,16.4108,16.3536,16.3536,283700.0
2011-03-17 13:55:00,25.74,25.83,25.69,25.83,348400.0,16.3536,16.4108,16.3218,16.4108,348400.0
2011-03-17 14:00:00,25.83,25.89,25.81,25.89,213600.0,16.4108,16.4489,16.3981,16.4489,213600.0
2011-03-17 14:05:00,25.89,25.94,25.89,25.91,130200.0,16.4489,16.4807,16.4489,16.4616,130200.0
2011-03-17 14:10:00,25.91,25.92,25.88,25.89,107500.0,16.4616,16.468,16.4426,16.4489,107500.0
2011-03-17 14:15:00,25.88,25.89,25.85,25.87,238000.0,16.4426,16.4489,16.4235,16.4362,238000.0
2011-03-17 14:20:00,25.87,25.87,25.84,25.87,244100.0,16.4362,16.4362,16.4171,16.4362,244100.0
2011-03-17 14:25:00,25.87,25.87,25.85,25.86,141500.0,16.4362,16.4362,16.4235,16.4298,141500.0
2011-03-17 14:30:00,25.86,25.91,25.85,25.91,123600.0,16.4298,16.4616,16.4235,16.4616,123600.0
2011-03-17 14:35:00,25.91,25.94,25.9,25.92,98500.0,16.4616,16.4807,16.4553,16.468,98500.0
2011-03-17 14:40:00,25.93,25.99,25.92,25.99,91700.0,16.4743,16.5124,16.468,16.5124,91700.0
2011-03-17 14:45:00,25.99,26.02,25.98,26.01,72300.0,16.5124,16.5315,16.5061,16.5251,72300.0
2011-03-17 14:50:00,26.01,26.07,26.0,26.07,71200.0,16.5251,16.5633,16.5188,16.5633,71200.0
2011-03-17 14:55:00,26.07,26.1,26.07,26.09,135400.0,16.5633,16.5823,16.5633,16.576,135400.0
2011-03-17 15:00:00,26.09,26.27,26.08,26.27,814100.0,16.576,16.6903,16.5696,16.6903,814100.0
2011-03-17 15:05:00,26.28,26.32,26.25,26.27,447800.0,16.6967,16.7221,16.6776,16.6903,447800.0
2011-03-17 15:10:00,26.27,26.29,26.23,26.27,190900.0,16.6903,16.703,16.6649,16.6903,190900.0
2011-03-17 15:15:00,26.27,26.34,26.27,26.29,408600.0,16.6903,16.7348,16.6903,16.703,408600.0
2011-03-17 15:20:00,26.29,26.33,26.28,26.33,136400.0,16.703,16.7285,16.6967,16.7285,136400.0
2011-03-17 15:25:00,26.32,26.33,26.22,26.25,294400.0,16.7221,16.7285,16.6586,16.6776,294400.0
2011-03-17 15:30:00,26.25,26.27,26.23,26.27,558900.0,16.6776,16.6903,16.6649,16.6903,558900.0
2011-03-17 15:35:00,26.27,26.3,26.26,26.29,454900.0,16.6903,16.7094,16.684,16.703,454900.0
2011-03-17 15:40:00,26.29,26.29,26.21,26.21,332800.0,16.703,16.703,16.6522,16.6522,332800.0
2011-03-17 15:45:00,26.21,26.3,26.2,26.26,539400.0,16.6522,16.7094,16.6459,16.684,539400.0
2011-03-17 15:50:00,26.26,26.33,26.25,26.33,395200.0,16.684,16.7285,16.6776,16.7285,395200.0
2011-03-17 15:55:00,26.33,26.35,26.3,26.35,1001600.0,16.7285,16.7412,16.7094,16.7412,1001600.0
2011-03-18 09:30:00,26.75,26.89,26.66,26.73,1886100.0,16.9953,17.0842,16.9381,16.9826,1886100.0
2011-03-18 09:35:00,26.73,26.92,26.72,26.89,201400.0,16.9826,17.1033,16.9762,17.0842,201400.0
2011-03-18 09:40:00,26.89,26.97,26.89,26.96,211700.0,17.0842,17.1351,17.0842,17.1287,211700.0
2011-03-18 09:45:00,26.96,26.96,26.9,26.93,166800.0,17.1287,17.1287,17.0906,17.1097,166800.0
2011-03-18 09:50:00,26.93,26.98,26.87,26.94,451600.0,17.1097,17.1414,17.0715,17.116,451600.0
2011-03-18 09:55:00,26.93,26.96,26.92,26.93,102200.0,17.1097,17.1287,17.1033,17.1097,102200.0
2011-03-18 10:00:00,26.94,26.98,26.93,26.93,230900.0,17.116,17.1414,17.1097,17.1097,230900.0
2011-03-18 10:05:00,26.93,26.96,26.91,26.93,269200.0,17.1097,17.1287,17.097,17.1097,269200.0
2011-03-18 10:10:00,26.93,26.99,26.93,26.94,161700.0,17.1097,17.1478,17.1097,17.116,161700.0
2011-03-18 10:15:00,26.94,27.03,26.94,27.01,268600.0,17.116,17.1732,17.116,17.1605,268600.0
2011-03-18 10:20:00,27.01,27.01,26.97,26.99,157200.0,17.1605,17.1605,17.1351,17.1478,157200.0
2011-03-18 10:25:00,26.99,27.0,26.91,26.91,152200.0,17.1478,17.1541,17.097,17.097,152200.0
2011-03-18 10:30:00,26.91,26.92,26.85,26.87,118800.0,17.097,17.1033,17.0588,17.0715,118800.0
2011-03-18 10:35:00,26.88,26.9,26.86,26.87,109100.0,17.0779,17.0906,17.0652,17.0715,109100.0
2011-03-18 10:40:00,26.88,26.92,26.87,26.9,69200.0,17.0779,17.1033,17.0715,17.0906,69200.0
2011-03-18 10:45:00,26.91,26.94,26.9,26.91,94600.0,17.097,17.116,17.0906,17.097,94600.0
2011-03-18 10:50:00,26.91,26.95,26.9,26.92,122600.0,17.097,17.1224,17.0906,17.1033,122600.0
2011-03-18 10:55:00,26.93,26.93,26.89,26.9,69300.0,17.1097,17.1097,17.0842,17.0906,69300.0
2011-03-18 11:00:00,26.9,27.12,26.89,26.99,627400.0,17.0906,17.2304,17.0842,17.1478,627400.0
2011-03-18 11:05:00,27.0,27.03,26.9,26.92,242600.0,17.1541,17.1732,17.0906,17.1033,242600.0
2011-03-18 11:10:00,26.93,26.97,26.92,26.94,98500.0,17.1097,17.1351,17.1033,17.116,98500.0
2011-03-18 11:15:00,26.94,26.98,26.94,26.94,90100.0,17.116,17.1414,17.116,17.116,90100.0
2011-03-18 11:20:00,26.95,26.96,26.91,26.94,78400.0,17.1224,17.1287,17.097,17.116,78400.0
2011-03-18 11:25:00,26.93,26.93,26.78,26.78,125400.0,17.1097,17.1097,17.0144,17.0144,125400.0
2011-03-18 11:30:00,26.79,26.93,26.78,26.92,148700.0,17.0207,17.1097,17.0144,17.1033,148700.0
2011-03-18 11:35:00,26.92,27.27,26.91,27.05,1463300.0,17.1033,17.3257,17.097,17.1859,1463300.0
2011-03-18 11:40:00,27.05,27.15,26.92,26.97,970000.0,17.1859,17.2494,17.1033,17.1351,970000.0
2011-03-18 11:45:00,26.97,26.97,26.71,26.75,814500.0,17.1351,17.1351,16.9699,16.9953,814500.0
2011-03-18 11:50:00,26.75,26.88,26.71,26.84,337900.0,16.9953,17.0779,16.9699,17.0525,337900.0
2011-03-18 11:55:00,26.84,26.96,26.79,26.9,136500.0,17.0525,17.1287,17.0207,17.0906,136500.0
2011-03-18 12:00:00,26.89,27.0,26.89,27.0,90800.0,17.0842,17.1541,17.0842,17.1541,90800.0
2011-03-18 12:05:00,26.99,27.05,26.98,27.0,255100.0,17.1478,17.1859,17.1414,17.1541,255100.0
2011-03-18 12:10:00,27.0,27.02,26.93,26.97,87300.0,17.1541,17.1668,17.1097,17.1351,87300.0
2011-03-18 12:15:00,26.97,26.97,26.88,26.9,118900.0,17.1351,17.1351,17.0779,17.0906,118900.0
2011-03-18 12:20:00,26.9,26.99,26.89,26.96,162300.0,17.0906,17.1478,17.0842,17.1287,162300.0
2011-03-18 12:25:00,26.96,27.0,26.95,26.95,73200.0,17.1287,17.1541,17.1224,17.1224,73200.0
2011-03-18 12:30:00,26.96,27.01,26.96,27.01,153100.0,17.1287,17.1605,17.1287,17.1605,153100.0
2011-03-18 12:35:00,27.02,27.08,27.02,27.05,138200.0,17.1668,17.205,17.1668,17.1859,138200.0
2011-03-18 12:40:00,27.05,27.07,26.99,27.01,113100.0,17.1859,17.1986,17.1478,17.1605,113100.0
2011-03-18 12:45:00,27.0,27.05,26.97,26.98,118000.0,17.1541,17.1859,17.1351,17.1414,118000.0
2011-03-18 12:50:00,26.98,26.98,26.94,26.95,51000.0,17.1414,17.1414,17.116,17.1224,51000.0
2011-03-18 12:55:00,26.95,26.97,26.92,26.92,63600.0,17.1224,17.1351,17.1033,17.1033,63600.0
2011-03-18 13:00:00,26.92,26.97,26.92,26.97,44800.0,17.1033,17.1351,17.1033,17.1351,44800.0
2011-03-18 13:05:00,26.97,27.04,26.96,27.01,74800.0,17.1351,17.1795,17.1287,17.1605,74800.0
2011-03-18 13:10:00,27.01,27.04,27.0,27.0,52100.0,17.1605,17.1795,17.1541,17.1541,52100.0
2011-03-18 13:15:00,27.0,27.01,26.99,26.99,160900.0,17.1541,17.1605,17.1478,17.1478,160900.0
2011-03-18 13:20:00,27.0,27.0,26.95,26.96,49500.0,17.1541,17.1541,17.1224,17.1287,49500.0
2011-03-18 13:25:00,26.95,26.96,26.9,26.91,95200.0,17.1224,17.1287,17.0906,17.097,95200.0
2011-03-18 13:30:00,26.91,26.94,26.89,26.92,87400.0,17.097,17.116,17.0842,17.1033,87400.0
2011-03-18 13:35:00,26.93,26.97,26.93,26.95,52000.0,17.1097,17.1351,17.1097,17.1224,52000.0
2011-03-18 13:40:00,26.95,26.95,26.89,26.89,62400.0,17.1224,17.1224,17.0842,17.0842,62400.0
2011-03-18 13:45:00,26.91,26.94,26.89,26.92,83400.0,17.097,17.116,17.0842,17.1033,83400.0
2011-03-18 13:50:00,26.92,26.93,26.91,26.92,32800.0,17.1033,17.1097,17.097,17.1033,32800.0
2011-03-18 13:55:00,26.93,26.93,26.89,26.89,65900.0,17.1097,17.1097,17.0842,17.0842,65900.0
2011-03-18 14:00:00,26.89,26.91,26.88,26.91,64800.0,17.0842,17.097,17.0779,17.097,64800.0
2011-03-18 14:05:00,26.91,26.91,26.9,26.9,30800.0,17.097,17.097,17.0906,17.0906,30800.0
2011-03-18 14:10:00,26.9,26.91,26.85,26.86,102100.0,17.0906,17.097,17.0588,17.0652,102100.0
2011-03-18 14:15:00,26.85,26.86,26.79,26.8,146300.0,17.0588,17.0652,17.0207,17.0271,146300.0
2011-03-18 14:20:00,26.79,26.85,26.79,26.85,86400.0,17.0207,17.0588,17.0207,17.0588,86400.0
2011-03-18 14:25:00,26.85,26.86,26.8,26.85,188200.0,17.0588,17.0652,17.0271,17.0588,188200.0
2011-03-18 14:30:00,26.85,26.85,26.82,26.82,81900.0,17.0588,17.0588,17.0398,17.0398,81900.0
2011-03-18 14:35:00,26.82,26.89,26.81,26.87,102300.0,17.0398,17.0842,17.0334,17.0715,102300.0
2011-03-18 14:40:00,26.88,26.89,26.86,26.87,102800.0,17.0779,17.0842,17.0652,17.0715,102800.0
2011-03-18 14:45:00,26.86,26.87,26.82,26.84,124600.0,17.0652,17.0715,17.0398,17.0525,124600.0
2011-03-18 14:50:00,26.84,26.87,26.83,26.85,102900.0,17.0525,17.0715,17.0461,17.0588,102900.0
2011-03-18 14:55:00,26.85,26.85,26.77,26.79,159200.0,17.0588,17.0588,17.008,17.0207,159200.0
2011-03-18 15:00:00,26.79,26.81,26.78,26.79,87300.0,17.0207,17.0334,17.0144,17.0207,87300.0
2011-03-18 15:05:00,26.8,26.8,26.74,26.77,127100.0,17.0271,17.0271,16.9889,17.008,127100.0
2011-03-18 15:10:00,26.76,26.78,26.73,26.74,207400.0,17.0017,17.0144,16.9826,16.9889,207400.0
2011-03-18 15:15:00,26.75,26.75,26.7,26.74,154600.0,16.9953,16.9953,16.9635,16.9889,154600.0
2011-03-18 15:20:00,26.74,26.75,26.7,26.71,199600.0,16.9889,16.9953,16.9635,16.9699,199600.0
2011-03-18 15:25:00,26.71,26.72,26.68,26.69,106700.0,16.9699,16.9762,16.9508,16.9572,106700.0
2011-03-18 15:30:00,26.69,26.73,26.68,26.73,293800.0,16.9572,16.9826,16.9508,16.9826,293800.0
2011-03-18 15:35:00,26.72,26.75,26.72,26.73,146000.0,16.9762,16.9953,16.9762,16.9826,146000.0
2011-03-18 15:40:00,26.73,26.74,26.68,26.69,221900.0,16.9826,16.9889,16.9508,16.9572,221900.0
2011-03-18 15:45:00,26.69,26.7,26.67,26.7,371300.0,16.9572,16.9635,16.9445,16.9635,371300.0
2011-03-18 15:50:00,26.7,26.71,26.63,26.64,456700.0,16.9635,16.9699,16.9191,16.9254,456700.0
2011-03-18 15:55:00,26.64,26.69,26.62,26.67,1255000.0,16.9254,16.9572,16.9127,16.9445,1255000.0
2011-03-21 09:30:00,26.89,27.08,26.64,26.95,301400.0,17.0842,17.205,16.9254,17.1224,301400.0
2011-03-21 09:35:00,26.94,26.95,26.83,26.93,249000.0,17.116,17.1224,17.0461,17.1097,249000.0
2011-03-21 09:40:00,26.93,26.95,26.89,26.94,122100.0,17.1097,17.1224,17.0842,17.116,122100.0
2011-03-21 09:45:00,26.94,26.99,26.89,26.97,150200.0,17.116,17.1478,17.0842,17.1351,150200.0
2011-03-21 09:50:00,26.97,27.0,26.92,26.92,81600.0,17.1351,17.1541,17.1033,17.1033,81600.0
2011-03-21 09:55:00,26.92,26.94,26.9,26.93,55400.0,17.1033,17.116,17.0906,17.1097,55400.0
2011-03-21 10:00:00,26.92,26.92,26.77,26.78,194100.0,17.1033,17.1033,17.008,17.0144,194100.0
2011-03-21 10:05:00,26.78,26.82,26.77,26.8,130500.0,17.0144,17.0398,17.008,17.0271,130500.0
2011-03-21 10:10:00,26.8,26.8,26.74,26.76,110300.0,17.0271,17.0271,16.9889,17.0017,110300.0
2011-03-21 10:15:00,26.76,26.77,26.72,26.72,108600.0,17.0017,17.008,16.9762,16.9762,108600.0
2011-03-21 10:20:00,26.73,26.73,26.68,26.69,109800.0,16.9826,16.9826,16.9508,16.9572,109800.0
2011-03-21 10:25:00,26.68,26.72,26.68,26.7,110200.0,16.9508,16.9762,16.9508,16.9635,110200.0
2011-03-21 10:30:00,26.7,26.71,26.63,26.63,113100.0,16.9635,16.9699,16.9191,16.9191,113100.0
2011-03-21 10:35:00,26.64,26.64,26.51,26.52,167300.0,16.9254,16.9254,16.8428,16.8492,167300.0
2011-03-21 10:40:00,26.51,26.52,26.44,26.45,240100.0,16.8428,16.8492,16.7983,16.8047,240100.0
2011-03-21 10:45:00,26.44,26.54,26.44,26.52,158900.0,16.7983,16.8619,16.7983,16.8492,158900.0
2011-03-21 10:50:00,26.52,26.55,26.51,26.55,131200.0,16.8492,16.8682,16.8428,16.8682,131200.0
2011-03-21 10:55:00,26.55,26.55,26.48,26.49,127800.0,16.8682,16.8682,16.8238,16.8301,127800.0
2011-03-21 11:00:00,26.49,26.57,26.49,26.57,253000.0,16.8301,16.8809,16.8301,16.8809,253000.0
2011-03-21 11:05:00,26.57,26.59,26.51,26.58,438100.0,16.8809,16.8936,16.8428,16.8873,438100.0
2011-03-21 11:10:00,26.58,26.6,26.55,26.56,93600.0,16.8873,16.9,16.8682,16.8746,93600.0
2011-03-21 11:15:00,26.56,26.56,26.51,26.53,133600.0,16.8746,16.8746,16.8428,16.8555,133600.0
2011-03-21 11:20:00,26.53,26.53,26.5,26.52,97400.0,16.8555,16.8555,16.8365,16.8492,97400.0
2011-03-21 11:25:00,26.52,26.52,26.48,26.48,115700.0,16.8492,16.8492,16.8238,16.8238,115700.0
2011-03-21 11:30:00,26.49,26.52,26.48,26.48,79100.0,16.8301,16.8492,16.8238,16.8238,79100.0
2011-03-21 11:35:00,26.48,26.49,26.44,26.45,103900.0,16.8238,16.8301,16.7983,16.8047,103900.0
2011-03-21 11:40:00,26.45,26.51,26.45,26.47,190000.0,16.8047,16.8428,16.8047,16.8174,190000.0
2011-03-21 11:45:00,26.47,26.49,26.46,26.47,66100.0,16.8174,16.8301,16.8111,16.8174,66100.0
2011-03-21 11:50:00,26.47,26.5,26.46,26.5,88200.0,16.8174,16.8365,16.8111,16.8365,88200.0
2011-03-21 11:55:00,26.5,26.53,26.49,26.53,51500.0,16.8365,16.8555,16.8301,16.8555,51500.0
2011-03-21 12:00:00,26.54,26.54,26.49,26.54,56800.0,16.8619,16.8619,16.8301,16.8619,56800.0
2011-03-21 12:05:00,26.54,26.56,26.54,26.56,34300.0,16.8619,16.8746,16.8619,16.8746,34300.0
2011-03-21 12:10:00,26.56,26.57,26.54,26.57,44100.0,16.8746,16.8809,16.8619,16.8809,44100.0
2011-03-21 12:15:00,26.57,26.58,26.55,26.55,41400.0,16.8809,16.8873,16.8682,16.8682,41400.0
2011-03-21 12:20:00,26.55,26.58,26.55,26.57,67000.0,16.8682,16.8873,16.8682,16.8809,67000.0
2011-03-21 12:25:00,26.57,26.58,26.56,26.57,69500.0,16.8809,16.8873,16.8746,16.8809,69500.0
2011-03-21 12:30:00,26.57,26.58,26.51,26.51,118200.0,16.8809,16.8873,16.8428,16.8428,118200.0
2011-03-21 12:35:00,26.52,26.54,26.48,26.5,102300.0,16.8492,16.8619,16.8238,16.8365,102300.0
2011-03-21 12:40:00,26.5,26.5,26.44,26.44,120200.0,16.8365,16.8365,16.7983,16.7983,120200.0
2011-03-21 12:45:00,26.44,26.45,26.42,26.42,77400.0,16.7983,16.8047,16.7856,16.7856,77400.0
2011-03-21 12:50:00,26.43,26.44,26.42,26.44,41900.0,16.792,16.7983,16.7856,16.7983,41900.0
2011-03-21 12:55:00,26.45,26.46,26.45,26.46,61400.0,16.8047,16.8111,16.8047,16.8111,61400.0
2011-03-21 13:00:00,26.45,26.49,26.44,26.48,65600.0,16.8047,16.8301,16.7983,16.8238,65600.0
2011-03-21 13:05:00,26.48,26.5,26.44,26.46,85000.0,16.8238,16.8365,16.7983,16.8111,85000.0
2011-03-21 13:10:00,26.46,26.47,26.44,26.44,25900.0,16.8111,16.8174,16.7983,16.7983,25900.0
2011-03-21 13:15:00,26.45,26.49,26.44,26.48,64200.0,16.8047,16.8301,16.7983,16.8238,64200.0
2011-03-21 13:20:00,26.48,26.52,26.48,26.52,125900.0,16.8238,16.8492,16.8238,16.8492,125900.0
2011-03-21 13:25:00,26.52,26.52,26.47,26.49,80000.0,16.8492,16.8492,16.8174,16.8301,80000.0
2011-03-21 13:30:00,26.5,26.52,26.49,26.51,56100.0,16.8365,16.8492,16.8301,16.8428,56100.0
2011-03-21 13:35:00,26.51,26.53,26.49,26.49,44800.0,16.8428,16.8555,16.8301,16.8301,44800.0
2011-03-21 13:40:00,26.5,26.51,26.48,26.51,57900.0,16.8365,16.8428,16.8238,16.8428,57900.0
2011-03-21 13:45:00,26.51,26.56,26.51,26.53,62000.0,16.8428,16.8746,16.8428,16.8555,62000.0
2011-03-21 13:50:00,26.53,26.54,26.52,26.54,52600.0,16.8555,16.8619,16.8492,16.8619,52600.0
2011-03-21 13:55:00,26.54,26.57,26.53,26.57,54500.0,16.8619,16.8809,16.8555,16.8809,54500.0
2011-03-21 14:00:00,26.57,26.57,26.55,26.55,41200.0,16.8809,16.8809,16.8682,16.8682,41200.0
2011-03-21 14:05:00,26.56,26.57,26.55,26.56,46100.0,16.8746,16.8809,16.8682,16.8746,46100.0
2011-03-21 14:10:00,26.56,26.59,26.55,26.58,82800.0,16.8746,16.8936,16.8682,16.8873,82800.0
2011-03-21 14:15:00,26.57,26.6,26.57,26.59,40200.0,16.8809,16.9,16.8809,16.8936,40200.0
2011-03-21 14:20:00,26.58,26.6,26.57,26.58,76100.0,16.8873,16.9,16.8809,16.8873,76100.0
2011-03-21 14:25:00,26.58,26.59,26.57,26.59,49200.0,16.8873,16.8936,16.8809,16.8936,49200.0
2011-03-21 14:30:00,26.58,26.61,26.58,26.6,28100.0,16.8873,16.9064,16.8873,16.9,28100.0
2011-03-21 14:35:00,26.61,26.63,26.61,26.63,32200.0,16.9064,16.9191,16.9064,16.9191,32200.0
2011-03-21 14:40:00,26.62,26.63,26.59,26.6,51300.0,16.9127,16.9191,16.8936,16.9,51300.0
2011-03-21 14:45:00,26.6,26.62,26.59,26.59,102000.0,16.9,16.9127,16.8936,16.8936,102000.0
2011-03-21 14:50:00,26.59,26.6,26.56,26.56,54600.0,16.8936,16.9,16.8746,16.8746,54600.0
2011-03-21 14:55:00,26.56,26.59,26.55,26.55,64000.0,16.8746,16.8936,16.8682,16.8682,64000.0
2011-03-21 15:00:00,26.56,26.59,26.55,26.57,55900.0,16.8746,16.8936,16.8682,16.8809,55900.0
2011-03-21 15:05:00,26.56,26.59,26.55,26.58,81700.0,16.8746,16.8936,16.8682,16.8873,81700.0
2011-03-21 15:10:00,26.57,26.58,26.53,26.53,73400.0,16.8809,16.8873,16.8555,16.8555,73400.0
2011-03-21 15:15:00,26.54,26.55,26.53,26.54,63700.0,16.8619,16.8682,16.8555,16.8619,63700.0
2011-03-21 15:20:00,26.53,26.54,26.5,26.51,180300.0,16.8555,16.8619,16.8365,16.8428,180300.0
2011-03-21 15:25:00,26.51,26.52,26.49,26.5,60000.0,16.8428,16.8492,16.8301,16.8365,60000.0
2011-03-21 15:30:00,26.5,26.52,26.49,26.52,90400.0,16.8365,16.8492,16.8301,16.8492,90400.0
2011-03-21 15:35:00,26.52,26.55,26.51,26.54,139400.0,16.8492,16.8682,16.8428,16.8619,139400.0
2011-03-21 15:40:00,26.54,26.58,26.53,26.58,178700.0,16.8619,16.8873,16.8555,16.8873,178700.0
2011-03-21 15:45:00,26.58,26.63,26.57,26.61,328900.0,16.8873,16.9191,16.8809,16.9064,328900.0
2011-03-21 15:50:00,26.62,26.66,26.6,26.66,339900.0,16.9127,16.9381,16.9,16.9381,339900.0
2011-03-21 15:55:00,26.65,26.66,26.59,26.6,975100.0,16.9318,16.9381,16.8936,16.9,975100.0
2011-03-22 09:30:00,26.63,26.67,26.54,26.62,189200.0,16.9191,16.9445,16.8619,16.9127,189200.0
2011-03-22 09:35:00,26.62,26.64,26.55,26.63,108100.0,16.9127,16.9254,16.8682,16.9191,108100.0
2011-03-22 09:40:00,26.64,26.66,26.6,26.6,58000.0,16.9254,16.9381,16.9,16.9,58000.0
2011-03-22 09:45:00,26.61,26.63,26.6,26.62,73700.0,16.9064,16.9191,16.9,16.9127,73700.0
2011-03-22 09:50:00,26.61,26.66,26.61,26.66,69100.0,16.9064,16.9381,16.9064,16.9381,69100.0
2011-03-22 09:55:00,26.65,26.69,26.64,26.65,93100.0,16.9318,16.9572,16.9254,16.9318,93100.0
2011-03-22 10:00:00,26.65,26.75,26.65,26.75,66400.0,16.9318,16.9953,16.9318,16.9953,66400.0
2011-03-22 10:05:00,26.75,26.76,26.73,26.75,56300.0,16.9953,17.0017,16.9826,16.9953,56300.0
2011-03-22 10:10:00,26.75,26.76,26.7,26.73,69700.0,16.9953,17.0017,16.9635,16.9826,69700.0
2011-03-22 10:15:00,26.73,26.76,26.72,26.76,48300.0,16.9826,17.0017,16.9762,17.0017,48300.0
2011-03-22 10:20:00,26.76,26.79,26.76,26.79,44600.0,17.0017,17.0207,17.0017,17.0207,44600.0
2011-03-22 10:25:00,26.79,26.81,26.77,26.78,86300.0,17.0207,17.0334,17.008,17.0144,86300.0
2011-03-22 10:30:00,26.78,26.78,26.73,26.75,90000.0,17.0144,17.0144,16.9826,16.9953,90000.0
2011-03-22 10:35:00,26.74,26.76,26.7,26.71,154500.0,16.9889,17.0017,16.9635,16.9699,154500.0
2011-03-22 10:40:00,26.71,26.75,26.7,26.7,124300.0,16.9699,16.9953,16.9635,16.9635,124300.0
2011-03-22 10:45:00,26.7,26.74,26.7,26.7,158100.0,16.9635,16.9889,16.9635,16.9635,158100.0
2011-03-22 10:50:00,26.7,26.71,26.64,26.64,84100.0,16.9635,16.9699,16.9254,16.9254,84100.0
2011-03-22 10:55:00,26.65,26.65,26.57,26.57,75300.0,16.9318,16.9318,16.8809,16.8809,75300.0
2011-03-22 11:00:00,26.58,26.59,26.56,26.58,86400.0,16.8873,16.8936,16.8746,16.8873,86400.0
2011-03-22 11:05:00,26.57,26.58,26.55,26.57,127900.0,16.8809,16.8873,16.8682,16.8809,127900.0
2011-03-22 11:10:00,26.58,26.58,26.52,26.52,44600.0,16.8873,16.8873,16.8492,16.8492,44600.0
2011-03-22 11:15:00,26.53,26.54,26.51,26.52,101200.0,16.8555,16.8619,16.8428,16.8492,101200.0
2011-03-22 11:20:00,26.52,26.55,26.51,26.55,109100.0,16.8492,16.8682,16.8428,16.8682,109100.0
2011-03-22 11:25:00,26.55,26.55,26.53,26.53,52000.0,16.8682,16.8682,16.8555,16.8555,52000.0
2011-03-22 11:30:00,26.53,26.53,26.5,26.5,33600.0,16.8555,16.8555,16.8365,16.8365,33600.0
2011-03-22 11:35:00,26.5,26.54,26.5,26.54,26800.0,16.8365,16.8619,16.8365,16.8619,26800.0
2011-03-22 11:40:00,26.53,26.55,26.52,26.54,96100.0,16.8555,16.8682,16.8492,16.8619,96100.0
2011-03-22 11:45:00,26.54,26.59,26.54,26.59,67000.0,16.8619,16.8936,16.8619,16.8936,67000.0
2011-03-22 11:50:00,26.59,26.63,26.58,26.63,85700.0,16.8936,16.9191,16.8873,16.9191,85700.0
2011-03-22 11:55:00,26.63,26.63,26.61,26.61,18200.0,16.9191,16.9191,16.9064,16.9064,18200.0
2011-03-22 12:00:00,26.62,26.62,26.58,26.59,52600.0,16.9127,16.9127,16.8873,16.8936,52600.0
2011-03-22 12:05:00,26.59,26.59,26.55,26.55,63400.0,16.8936,16.8936,16.8682,16.8682,63400.0
2011-03-22 12:10:00,26.55,26.56,26.55,26.55,20300.0,16.8682,16.8746,16.8682,16.8682,20300.0
2011-03-22 12:15:00,26.56,26.56,26.54,26.54,42000.0,16.8746,16.8746,16.8619,16.8619,42000.0
2011-03-22 12:20:00,26.54,26.55,26.53,26.55,23800.0,16.8619,16.8682,16.8555,16.8682,23800.0
2011-03-22 12:25:00,26.54,26.55,26.49,26.49,69600.0,16.8619,16.8682,16.8301,16.8301,69600.0
2011-03-22 12:30:00,26.5,26.5,26.48,26.48,38300.0,16.8365,16.8365,16.8238,16.8238,38300.0
2011-03-22 12:35:00,26.49,26.49,26.48,26.49,30400.0,16.8301,16.8301,16.8238,16.8301,30400.0
2011-03-22 12:40:00,26.48,26.49,26.44,26.46,67000.0,16.8238,16.8301,16.7983,16.8111,67000.0
2011-03-22 12:45:00,26.47,26.47,26.46,26.46,16100.0,16.8174,16.8174,16.8111,16.8111,16100.0
2011-03-22 12:50:00,26.46,26.47,26.43,26.45,80200.0,16.8111,16.8174,16.792,16.8047,80200.0
2011-03-22 12:55:00,26.45,26.48,26.45,26.47,49500.0,16.8047,16.8238,16.8047,16.8174,49500.0
2011-03-22 13:00:00,26.48,26.48,26.45,26.46,31300.0,16.8238,16.8238,16.8047,16.8111,31300.0
2011-03-22 13:05:00,26.46,26.46,26.44,26.46,39500.0,16.8111,16.8111,16.7983,16.8111,39500.0
2011-03-22 13:10:00,26.45,26.47,26.44,26.47,49700.0,16.8047,16.8174,16.7983,16.8174,49700.0
2011-03-22 13:15:00,26.47,26.47,26.45,26.46,33500.0,16.8174,16.8174,16.8047,16.8111,33500.0
2011-03-22 13:20:00,26.46,26.46,26.42,26.43,60900.0,16.8111,16.8111,16.7856,16.792,60900.0
2011-03-22 13:25:00,26.42,26.43,26.4,26.4,52500.0,16.7856,16.792,16.7729,16.7729,52500.0
2011-03-22 13:30:00,26.4,26.41,26.38,26.39,86500.0,16.7729,16.7793,16.7602,16.7666,86500.0
2011-03-22 13:35:00,26.4,26.43,26.39,26.39,64800.0,16.7729,16.792,16.7666,16.7666,64800.0
2011-03-22 13:40:00,26.4,26.41,26.39,26.41,25000.0,16.7729,16.7793,16.7666,16.7793,25000.0
2011-03-22 13:45:00,26.41,26.43,26.41,26.42,52500.0,16.7793,16.792,16.7793,16.7856,52500.0
2011-03-22 13:50:00,26.42,26.44,26.42,26.44,30900.0,16.7856,16.7983,16.7856,16.7983,30900.0
2011-03-22 13:55:00,26.43,26.44,26.43,26.44,47300.0,16.792,16.7983,16.792,16.7983,47300.0
2011-03-22 14:00:00,26.44,26.46,26.43,26.46,87700.0,16.7983,16.8111,16.792,16.8111,87700.0
2011-03-22 14:05:00,26.46,26.46,26.43,26.45,106200.0,16.8111,16.8111,16.792,16.8047,106200.0
2011-03-22 14:10:00,26.44,26.45,26.41,26.42,88400.0,16.7983,16.8047,16.7793,16.7856,88400.0
2011-03-22 14:15:00,26.42,26.47,26.42,26.47,182500.0,16.7856,16.8174,16.7856,16.8174,182500.0
2011-03-22 14:20:00,26.47,26.48,26.46,26.48,32600.0,16.8174,16.8238,16.8111,16.8238,32600.0
2011-03-22 14:25:00,26.48,26.49,26.47,26.48,36900.0,16.8238,16.8301,16.8174,16.8238,36900.0
2011-03-22 14:30:00,26.49,26.52,26.49,26.51,63100.0,16.8301,16.8492,16.8301,16.8428,63100.0
2011-03-22 14:35:00,26.52,26.52,26.49,26.5,32900.0,16.8492,16.8492,16.8301,16.8365,32900.0
2011-03-22 14:40:00,26.5,26.51,26.49,26.5,29200.0,16.8365,16.8428,16.8301,16.8365,29200.0
2011-03-22 14:45:00,26.5,26.51,26.49,26.51,45700.0,16.8365,16.8428,16.8301,16.8428,45700.0
2011-03-22 14:50:00,26.51,26.51,26.5,26.51,30400.0,16.8428,16.8428,16.8365,16.8428,30400.0
2011-03-22 14:55:00,26.5,26.57,26.5,26.55,288600.0,16.8365,16.8809,16.8365,16.8682,288600.0
2011-03-22 15:00:00,26.55,26.55,26.49,26.49,86000.0,16.8682,16.8682,16.8301,16.8301,86000.0
2011-03-22 15:05:00,26.49,26.5,26.47,26.48,52700.0,16.8301,16.8365,16.8174,16.8238,52700.0
2011-03-22 15:10:00,26.48,26.48,26.47,26.47,29000.0,16.8238,16.8238,16.8174,16.8174,29000.0
2011-03-22 15:15:00,26.48,26.48,26.47,26.48,69700.0,16.8238,16.8238,16.8174,16.8238,69700.0
2011-03-22 15:20:00,26.48,26.5,26.47,26.47,61000.0,16.8238,16.8365,16.8174,16.8174,61000.0
2011-03-22 15:25:00,26.47,26.51,26.47,26.51,61900.0,16.8174,16.8428,16.8174,16.8428,61900.0
2011-03-22 15:30:00,26.51,26.55,26.5,26.54,96700.0,16.8428,16.8682,16.8365,16.8619,96700.0
2011-03-22 15:35:00,26.55,26.55,26.51,26.51,72900.0,16.8682,16.8682,16.8428,16.8428,72900.0
2011-03-22 15:40:00,26.51,26.52,26.48,26.5,106300.0,16.8428,16.8492,16.8238,16.8365,106300.0
2011-03-22 15:45:00,26.5,26.51,26.49,26.5,138000.0,16.8365,16.8428,16.8301,16.8365,138000.0
2011-03-22 15:50:00,26.5,26.52,26.47,26.47,186400.0,16.8365,16.8492,16.8174,16.8174,186400.0
2011-03-22 15:55:00,26.47,26.48,26.46,26.47,307900.0,16.8174,16.8238,16.8111,16.8174,307900.0
2011-03-23 09:30:00,26.39,26.39,26.19,26.24,186700.0,16.7666,16.7666,16.6395,16.6713,186700.0
2011-03-23 09:35:00,26.24,26.28,26.21,26.21,66600.0,16.6713,16.6967,16.6522,16.6522,66600.0
2011-03-23 09:40:00,26.2,26.22,26.14,26.18,53800.0,16.6459,16.6586,16.6077,16.6332,53800.0
2011-03-23 09:45:00,26.17,26.25,26.14,26.17,57600.0,16.6268,16.6776,16.6077,16.6268,57600.0
2011-03-23 09:50:00,26.17,26.19,26.15,26.17,61800.0,16.6268,16.6395,16.6141,16.6268,61800.0
2011-03-23 09:55:00,26.17,26.24,26.14,26.16,55200.0,16.6268,16.6713,16.6077,16.6204,55200.0
2011-03-23 10:00:00,26.17,26.17,26.09,26.15,133900.0,16.6268,16.6268,16.576,16.6141,133900.0
2011-03-23 10:05:00,26.15,26.15,26.04,26.05,159200.0,16.6141,16.6141,16.5442,16.5506,159200.0
2011-03-23 10:10:00,26.04,26.12,26.03,26.12,275300.0,16.5442,16.595,16.5379,16.595,275300.0
2011-03-23 10:15:00,26.12,26.24,26.12,26.2,172700.0,16.595,16.6713,16.595,16.6459,172700.0
2011-03-23 10:20:00,26.19,26.27,26.19,26.21,177400.0,16.6395,16.6903,16.6395,16.6522,177400.0
2011-03-23 10:25:00,26.2,26.25,26.18,26.24,112400.0,16.6459,16.6776,16.6332,16.6713,112400.0
2011-03-23 10:30:00,26.25,26.28,26.21,26.26,208300.0,16.6776,16.6967,16.6522,16.684,208300.0
2011-03-23 10:35:00,26.26,26.27,26.21,26.26,112900.0,16.684,16.6903,16.6522,16.684,112900.0
2011-03-23 10:40:00,26.25,26.26,26.21,26.23,56100.0,16.6776,16.684,16.6522,16.6649,56100.0
2011-03-23 10:45:00,26.23,26.23,26.2,26.21,69600.0,16.6649,16.6649,16.6459,16.6522,69600.0
2011-03-23 10:50:00,26.21,26.23,26.2,26.22,41900.0,16.6522,16.6649,16.6459,16.6586,41900.0
2011-03-23 10:55:00,26.23,26.25,26.21,26.24,63200.0,16.6649,16.6776,16.6522,16.6713,63200.0
2011-03-23 11:00:00,26.25,26.27,26.24,26.27,64900.0,16.6776,16.6903,16.6713,16.6903,64900.0
2011-03-23 11:05:00,26.27,26.29,26.22,26.23,197800.0,16.6903,16.703,16.6586,16.6649,197800.0
2011-03-23 11:10:00,26.23,26.25,26.21,26.22,81300.0,16.6649,16.6776,16.6522,16.6586,81300.0
2011-03-23 11:15:00,26.21,26.24,26.21,26.22,62800.0,16.6522,16.6713,16.6522,16.6586,62800.0
2011-03-23 11:20:00,26.23,26.23,26.2,26.21,34400.0,16.6649,16.6649,16.6459,16.6522,34400.0
2011-03-23 11:25:00,26.2,26.23,26.2,26.21,57100.0,16.6459,16.6649,16.6459,16.6522,57100.0
2011-03-23 11:30:00,26.21,26.27,26.21,26.27,43200.0,16.6522,16.6903,16.6522,16.6903,43200.0
2011-03-23 11:35:00,26.27,26.29,26.26,26.27,48000.0,16.6903,16.703,16.684,16.6903,48000.0
2011-03-23 11:40:00,26.26,26.27,26.25,26.26,38800.0,16.684,16.6903,16.6776,16.684,38800.0
2011-03-23 11:45:00,26.26,26.27,26.22,26.22,48300.0,16.684,16.6903,16.6586,16.6586,48300.0
2011-03-23 11:50:00,26.22,26.23,26.2,26.2,40000.0,16.6586,16.6649,16.6459,16.6459,40000.0
2011-03-23 11:55:00,26.2,26.21,26.18,26.19,38200.0,16.6459,16.6522,16.6332,16.6395,38200.0
2011-03-23 12:00:00,26.19,26.21,26.17,26.19,56300.0,16.6395,16.6522,16.6268,16.6395,56300.0
2011-03-23 12:05:00,26.19,26.19,26.15,26.17,33400.0,16.6395,16.6395,16.6141,16.6268,33400.0
2011-03-23 12:10:00,26.16,26.17,26.16,26.16,11800.0,16.6204,16.6268,16.6204,16.6204,11800.0
2011-03-23 12:15:00,26.17,26.17,26.14,26.16,36200.0,16.6268,16.6268,16.6077,16.6204,36200.0
2011-03-23 12:20:00,26.16,26.19,26.15,26.19,21300.0,16.6204,16.6395,16.6141,16.6395,21300.0
2011-03-23 12:25:00,26.19,26.25,26.18,26.25,64500.0,16.6395,16.6776,16.6332,16.6776,64500.0
2011-03-23 12:30:00,26.25,26.28,26.24,26.24,47600.0,16.6776,16.6967,16.6713,16.6713,47600.0
2011-03-23 12:35:00,26.24,26.25,26.22,26.22,12500.0,16.6713,16.6776,16.6586,16.6586,12500.0
2011-03-23 12:40:00,26.22,26.25,26.21,26.21,94700.0,16.6586,16.6776,16.6522,16.6522,94700.0
2011-03-23 12:45:00,26.2,26.22,26.18,26.22,44900.0,16.6459,16.6586,16.6332,16.6586,44900.0
2011-03-23 12:50:00,26.21,26.23,26.18,26.19,34100.0,16.6522,16.6649,16.6332,16.6395,34100.0
2011-03-23 12:55:00,26.18,26.22,26.18,26.21,53800.0,16.6332,16.6586,16.6332,16.6522,53800.0
2011-03-23 13:00:00,26.21,26.22,26.19,26.19,40200.0,16.6522,16.6586,16.6395,16.6395,40200.0
2011-03-23 13:05:00,26.2,26.21,26.19,26.21,24200.0,16.6459,16.6522,16.6395,16.6522,24200.0
2011-03-23 13:10:00,26.21,26.21,26.19,26.21,20400.0,16.6522,16.6522,16.6395,16.6522,20400.0
2011-03-23 13:15:00,26.2,26.23,26.2,26.21,28500.0,16.6459,16.6649,16.6459,16.6522,28500.0
2011-03-23 13:20:00,26.21,26.26,26.19,26.25,101300.0,16.6522,16.684,16.6395,16.6776,101300.0
2011-03-23 13:25:00,26.24,26.27,26.23,26.27,84900.0,16.6713,16.6903,16.6649,16.6903,84900.0
2011-03-23 13:30:00,26.26,26.33,26.26,26.33,136300.0,16.684,16.7285,16.684,16.7285,136300.0
2011-03-23 13:35:00,26.32,26.33,26.32,26.32,12100.0,16.7221,16.7285,16.7221,16.7221,12100.0
2011-03-23 13:40:00,26.32,26.34,26.31,26.34,62900.0,16.7221,16.7348,16.7158,16.7348,62900.0
2011-03-23 13:45:00,26.34,26.36,26.33,26.36,56800.0,16.7348,16.7475,16.7285,16.7475,56800.0
2011-03-23 13:50:00,26.36,26.41,26.36,26.4,91600.0,16.7475,16.7793,16.7475,16.7729,91600.0
2011-03-23 13:55:00,26.4,26.41,26.37,26.39,64900.0,16.7729,16.7793,16.7539,16.7666,64900.0
2011-03-23 14:00:00,26.39,26.4,26.33,26.35,53500.0,16.7666,16.7729,16.7285,16.7412,53500.0
2011-03-23 14:05:00,26.34,26.37,26.33,26.37,36200.0,16.7348,16.7539,16.7285,16.7539,36200.0
2011-03-23 14:10:00,26.37,26.37,26.33,26.35,86100.0,16.7539,16.7539,16.7285,16.7412,86100.0
2011-03-23 14:15:00,26.34,26.35,26.34,26.35,63200.0,16.7348,16.7412,16.7348,16.7412,63200.0
2011-03-23 14:20:00,26.35,26.35,26.32,26.33,40800.0,16.7412,16.7412,16.7221,16.7285,40800.0
2011-03-23 14:25:00,26.32,26.39,26.32,26.38,160600.0,16.7221,16.7666,16.7221,16.7602,160600.0
2011-03-23 14:30:00,26.38,26.41,26.38,26.39,176800.0,16.7602,16.7793,16.7602,16.7666,176800.0
2011-03-23 14:35:00,26.39,26.41,26.38,26.38,62500.0,16.7666,16.7793,16.7602,16.7602,62500.0
2011-03-23 14:40:00,26.38,26.46,26.35,26.45,393500.0,16.7602,16.8111,16.7412,16.8047,393500.0
2011-03-23 14:45:00,26.44,26.49,26.44,26.49,79500.0,16.7983,16.8301,16.7983,16.8301,79500.0
2011-03-23 14:50:00,26.49,26.53,26.49,26.52,85700.0,16.8301,16.8555,16.8301,16.8492,85700.0
2011-03-23 14:55:00,26.52,26.53,26.49,26.49,96100.0,16.8492,16.8555,16.8301,16.8301,96100.0
2011-03-23 15:00:00,26.5,26.5,26.47,26.48,68500.0,16.8365,16.8365,16.8174,16.8238,68500.0
2011-03-23 15:05:00,26.47,26.48,26.44,26.46,81100.0,16.8174,16.8238,16.7983,16.8111,81100.0
2011-03-23 15:10:00,26.46,26.52,26.45,26.51,76200.0,16.8111,16.8492,16.8047,16.8428,76200.0
2011-03-23 15:15:00,26.5,26.53,26.49,26.5,77100.0,16.8365,16.8555,16.8301,16.8365,77100.0
2011-03-23 15:20:00,26.5,26.52,26.48,26.5,69900.0,16.8365,16.8492,16.8238,16.8365,69900.0
2011-03-23 15:25:00,26.51,26.51,26.48,26.49,47800.0,16.8428,16.8428,16.8238,16.8301,47800.0
2011-03-23 15:30:00,26.48,26.49,26.46,26.47,126900.0,16.8238,16.8301,16.8111,16.8174,126900.0
2011-03-23 15:35:00,26.47,26.49,26.45,26.48,152400.0,16.8174,16.8301,16.8047,16.8238,152400.0
2011-03-23 15:40:00,26.49,26.52,26.48,26.51,110700.0,16.8301,16.8492,16.8238,16.8428,110700.0
2011-03-23 15:45:00,26.51,26.52,26.48,26.49,178100.0,16.8428,16.8492,16.8238,16.8301,178100.0
2011-03-23 15:50:00,26.5,26.52,26.49,26.51,176500.0,16.8365,16.8492,16.8301,16.8428,176500.0
2011-03-23 15:55:00,26.52,26.52,26.45,26.46,347200.0,16.8492,16.8492,16.8047,16.8111,347200.0
2011-03-24 09:30:00,26.69,26.73,26.55,26.56,263100.0,16.9572,16.9826,16.8682,16.8746,263100.0
2011-03-24 09:35:00,26.56,26.67,26.56,26.62,171500.0,16.8746,16.9445,16.8746,16.9127,171500.0
2011-03-24 09:40:00,26.62,26.68,26.62,26.66,127900.0,16.9127,16.9508,16.9127,16.9381,127900.0
2011-03-24 09:45:00,26.66,26.66,26.57,26.57,277200.0,16.9381,16.9381,16.8809,16.8809,277200.0
2011-03-24 09:50:00,26.57,26.6,26.5,26.52,211600.0,16.8809,16.9,16.8365,16.8492,211600.0
2011-03-24 09:55:00,26.53,26.54,26.48,26.49,149200.0,16.8555,16.8619,16.8238,16.8301,149200.0
2011-03-24 10:00:00,26.48,26.51,26.46,26.51,152300.0,16.8238,16.8428,16.8111,16.8428,152300.0
2011-03-24 10:05:00,26.51,26.51,26.48,26.5,83200.0,16.8428,16.8428,16.8238,16.8365,83200.0
2011-03-24 10:10:00,26.5,26.5,26.44,26.47,84000.0,16.8365,16.8365,16.7983,16.8174,84000.0
2011-03-24 10:15:00,26.46,26.53,26.46,26.53,68300.0,16.8111,16.8555,16.8111,16.8555,68300.0
2011-03-24 10:20:00,26.53,26.57,26.51,26.57,107700.0,16.8555,16.8809,16.8428,16.8809,107700.0
2011-03-24 10:25:00,26.56,26.58,26.54,26.55,81800.0,16.8746,16.8873,16.8619,16.8682,81800.0
2011-03-24 10:30:00,26.55,26.56,26.52,26.54,33500.0,16.8682,16.8746,16.8492,16.8619,33500.0
2011-03-24 10:35:00,26.55,26.55,26.52,26.52,44100.0,16.8682,16.8682,16.8492,16.8492,44100.0
2011-03-24 10:40:00,26.52,26.54,26.52,26.52,28300.0,16.8492,16.8619,16.8492,16.8492,28300.0
2011-03-24 10:45:00,26.52,26.53,26.48,26.49,39500.0,16.8492,16.8555,16.8238,16.8301,39500.0
2011-03-24 10:50:00,26.49,26.55,26.49,26.54,49800.0,16.8301,16.8682,16.8301,16.8619,49800.0
2011-03-24 10:55:00,26.54,26.64,26.54,26.6,144800.0,16.8619,16.9254,16.8619,16.9,144800.0
2011-03-24 11:00:00,26.61,26.62,26.59,26.61,55600.0,16.9064,16.9127,16.8936,16.9064,55600.0
2011-03-24 11:05:00,26.61,26.63,26.59,26.61,122900.0,16.9064,16.9191,16.8936,16.9064,122900.0
2011-03-24 11:10:00,26.61,26.67,26.61,26.66,79800.0,16.9064,16.9445,16.9064,16.9381,79800.0
2011-03-24 11:15:00,26.66,26.67,26.63,26.64,58700.0,16.9381,16.9445,16.9191,16.9254,58700.0
2011-03-24 11:20:00,26.64,26.65,26.62,26.64,45300.0,16.9254,16.9318,16.9127,16.9254,45300.0
2011-03-24 11:25:00,26.65,26.69,26.64,26.66,58400.0,16.9318,16.9572,16.9254,16.9381,58400.0
2011-03-24 11:30:00,26.67,26.67,26.65,26.66,41900.0,16.9445,16.9445,16.9318,16.9381,41900.0
2011-03-24 11:35:00,26.65,26.69,26.65,26.67,60000.0,16.9318,16.9572,16.9318,16.9445,60000.0
2011-03-24 11:40:00,26.67,26.69,26.67,26.67,22300.0,16.9445,16.9572,16.9445,16.9445,22300.0
2011-03-24 11:45:00,26.67,26.68,26.65,26.65,38100.0,16.9445,16.9508,16.9318,16.9318,38100.0
2011-03-24 11:50:00,26.66,26.66,26.63,26.64,71300.0,16.9381,16.9381,16.9191,16.9254,71300.0
2011-03-24 11:55:00,26.64,26.65,26.62,26.63,63400.0,16.9254,16.9318,16.9127,16.9191,63400.0
2011-03-24 12:00:00,26.62,26.67,26.62,26.67,50600.0,16.9127,16.9445,16.9127,16.9445,50600.0
2011-03-24 12:05:00,26.67,26.68,26.66,26.68,38300.0,16.9445,16.9508,16.9381,16.9508,38300.0
2011-03-24 12:10:00,26.68,26.68,26.65,26.66,70000.0,16.9508,16.9508,16.9318,16.9381,70000.0
2011-03-24 12:15:00,26.66,26.71,26.65,26.7,40700.0,16.9381,16.9699,16.9318,16.9635,40700.0
2011-03-24 12:20:00,26.7,26.7,26.68,26.7,23700.0,16.9635,16.9635,16.9508,16.9635,23700.0
2011-03-24 12:25:00,26.69,26.72,26.69,26.7,27200.0,16.9572,16.9762,16.9572,16.9635,27200.0
2011-03-24 12:30:00,26.7,26.71,26.66,26.66,29100.0,16.9635,16.9699,16.9381,16.9381,29100.0
2011-03-24 12:35:00,26.66,26.68,26.65,26.67,51200.0,16.9381,16.9508,16.9318,16.9445,51200.0
2011-03-24 12:40:00,26.67,26.67,26.64,26.67,26600.0,16.9445,16.9445,16.9254,16.9445,26600.0
2011-03-24 12:45:00,26.67,26.67,26.64,26.64,20700.0,16.9445,16.9445,16.9254,16.9254,20700.0
2011-03-24 12:50:00,26.64,26.65,26.61,26.62,67100.0,16.9254,16.9318,16.9064,16.9127,67100.0
2011-03-24 12:55:00,26.62,26.62,26.6,26.62,35600.0,16.9127,16.9127,16.9,16.9127,35600.0
2011-03-24 13:00:00,26.61,26.62,26.6,26.62,42100.0,16.9064,16.9127,16.9,16.9127,42100.0
2011-03-24 13:05:00,26.62,26.62,26.6,26.6,40200.0,16.9127,16.9127,16.9,16.9,40200.0
2011-03-24 13:10:00,26.6,26.6,26.58,26.59,30200.0,16.9,16.9,16.8873,16.8936,30200.0
2011-03-24 13:15:00,26.59,26.65,26.58,26.64,52600.0,16.8936,16.9318,16.8873,16.9254,52600.0
2011-03-24 13:20:00,26.64,26.65,26.62,26.63,66800.0,16.9254,16.9318,16.9127,16.9191,66800.0
2011-03-24 13:25:00,26.63,26.65,26.62,26.65,22400.0,16.9191,16.9318,16.9127,16.9318,22400.0
2011-03-24 13:30:00,26.65,26.66,26.62,26.64,43600.0,16.9318,16.9381,16.9127,16.9254,43600.0
2011-03-24 13:35:00,26.64,26.64,26.62,26.62,16400.0,16.9254,16.9254,16.9127,16.9127,16400.0
2011-03-24 13:40:00,26.63,26.63,26.6,26.61,32400.0,16.9191,16.9191,16.9,16.9064,32400.0
2011-03-24 13:45:00,26.62,26.62,26.55,26.58,47400.0,16.9127,16.9127,16.8682,16.8873,47400.0
2011-03-24 13:50:00,26.57,26.58,26.55,26.58,56300.0,16.8809,16.8873,16.8682,16.8873,56300.0
2011-03-24 13:55:00,26.58,26.61,26.57,26.6,48200.0,16.8873,16.9064,16.8809,16.9,48200.0
2011-03-24 14:00:00,26.61,26.63,26.6,26.62,25800.0,16.9064,16.9191,16.9,16.9127,25800.0
2011-03-24 14:05:00,26.62,26.65,26.62,26.65,27500.0,16.9127,16.9318,16.9127,16.9318,27500.0
2011-03-24 14:10:00,26.64,26.65,26.61,26.61,37700.0,16.9254,16.9318,16.9064,16.9064,37700.0
2011-03-24 14:15:00,26.61,26.64,26.61,26.63,35900.0,16.9064,16.9254,16.9064,16.9191,35900.0
2011-03-24 14:20:00,26.62,26.63,26.61,26.62,36200.0,16.9127,16.9191,16.9064,16.9127,36200.0
2011-03-24 14:25:00,26.62,26.64,26.61,26.63,33400.0,16.9127,16.9254,16.9064,16.9191,33400.0
2011-03-24 14:30:00,26.63,26.64,26.61,26.61,89800.0,16.9191,16.9254,16.9064,16.9064,89800.0
2011-03-24 14:35:00,26.62,26.63,26.59,26.6,53600.0,16.9127,16.9191,16.8936,16.9,53600.0
2011-03-24 14:40:00,26.6,26.62,26.59,26.62,37800.0,16.9,16.9127,16.8936,16.9127,37800.0
2011-03-24 14:45:00,26.62,26.64,26.61,26.61,58800.0,16.9127,16.9254,16.9064,16.9064,58800.0
2011-03-24 14:50:00,26.61,26.62,26.59,26.59,28200.0,16.9064,16.9127,16.8936,16.8936,28200.0
2011-03-24 14:55:00,26.59,26.6,26.58,26.59,35600.0,16.8936,16.9,16.8873,16.8936,35600.0
2011-03-24 15:00:00,26.58,26.59,26.57,26.57,56000.0,16.8873,16.8936,16.8809,16.8809,56000.0
2011-03-24 15:05:00,26.57,26.59,26.57,26.59,61400.0,16.8809,16.8936,16.8809,16.8936,61400.0
2011-03-24 15:10:00,26.59,26.59,26.58,26.59,87500.0,16.8936,16.8936,16.8873,16.8936,87500.0
2011-03-24 15:15:00,26.59,26.64,26.58,26.62,139300.0,16.8936,16.9254,16.8873,16.9127,139300.0
2011-03-24 15:20:00,26.61,26.66,26.6,26.66,140900.0,16.9064,16.9381,16.9,16.9381,140900.0
2011-03-24 15:25:00,26.65,26.66,26.65,26.66,63900.0,16.9318,16.9381,16.9318,16.9381,63900.0
2011-03-24 15:30:00,26.66,26.66,26.65,26.66,45400.0,16.9381,16.9381,16.9318,16.9381,45400.0
2011-03-24 15:35:00,26.66,26.66,26.62,26.63,83000.0,16.9381,16.9381,16.9127,16.9191,83000.0
2011-03-24 15:40:00,26.63,26.67,26.62,26.66,170900.0,16.9191,16.9445,16.9127,16.9381,170900.0
2011-03-24 15:45:00,26.66,26.67,26.65,26.67,134100.0,16.9381,16.9445,16.9318,16.9445,134100.0
2011-03-24 15:50:00,26.67,26.67,26.64,26.64,152100.0,16.9445,16.9445,16.9254,16.9254,152100.0
2011-03-24 15:55:00,26.65,26.68,26.64,26.67,376800.0,16.9318,16.9508,16.9254,16.9445,376800.0
2011-03-25 09:30:00,26.75,26.8,26.69,26.77,296300.0,16.9953,17.0271,16.9572,17.008,296300.0
2011-03-25 09:35:00,26.76,26.78,26.72,26.75,355600.0,17.0017,17.0144,16.9762,16.9953,355600.0
2011-03-25 09:40:00,26.75,26.82,26.75,26.81,181600.0,16.9953,17.0398,16.9953,17.0334,181600.0
2011-03-25 09:45:00,26.8,26.81,26.77,26.79,66500.0,17.0271,17.0334,17.008,17.0207,66500.0
2011-03-25 09:50:00,26.8,26.84,26.79,26.84,146900.0,17.0271,17.0525,17.0207,17.0525,146900.0
2011-03-25 09:55:00,26.83,26.84,26.82,26.83,150200.0,17.0461,17.0525,17.0398,17.0461,150200.0
2011-03-25 10:00:00,26.83,26.89,26.83,26.86,141600.0,17.0461,17.0842,17.0461,17.0652,141600.0
2011-03-25 10:05:00,26.87,26.88,26.82,26.88,99400.0,17.0715,17.0779,17.0398,17.0779,99400.0
2011-03-25 10:10:00,26.87,26.88,26.85,26.87,91000.0,17.0715,17.0779,17.0588,17.0715,91000.0
2011-03-25 10:15:00,26.87,26.87,26.81,26.83,76800.0,17.0715,17.0715,17.0334,17.0461,76800.0
2011-03-25 10:20:00,26.82,26.85,26.82,26.85,35900.0,17.0398,17.0588,17.0398,17.0588,35900.0
2011-03-25 10:25:00,26.85,26.89,26.84,26.89,43000.0,17.0588,17.0842,17.0525,17.0842,43000.0
2011-03-25 10:30:00,26.89,26.95,26.88,26.94,160800.0,17.0842,17.1224,17.0779,17.116,160800.0
2011-03-25 10:35:00,26.94,26.95,26.91,26.95,95000.0,17.116,17.1224,17.097,17.1224,95000.0
2011-03-25 10:40:00,26.94,27.0,26.92,26.93,143800.0,17.116,17.1541,17.1033,17.1097,143800.0
2011-03-25 10:45:00,26.93,26.99,26.92,26.98,89500.0,17.1097,17.1478,17.1033,17.1414,89500.0
2011-03-25 10:50:00,26.98,27.0,26.95,27.0,140500.0,17.1414,17.1541,17.1224,17.1541,140500.0
2011-03-25 10:55:00,27.0,27.02,26.99,27.0,73100.0,17.1541,17.1668,17.1478,17.1541,73100.0
2011-03-25 11:00:00,27.0,27.04,26.99,27.03,107500.0,17.1541,17.1795,17.1478,17.1732,107500.0
2011-03-25 11:05:00,27.03,27.05,27.02,27.03,86400.0,17.1732,17.1859,17.1668,17.1732,86400.0
2011-03-25 11:10:00,27.03,27.04,26.99,27.01,127800.0,17.1732,17.1795,17.1478,17.1605,127800.0
2011-03-25 11:15:00,27.0,27.01,26.97,27.0,59900.0,17.1541,17.1605,17.1351,17.1541,59900.0
2011-03-25 11:20:00,27.01,27.01,26.97,26.98,63400.0,17.1605,17.1605,17.1351,17.1414,63400.0
2011-03-25 11:25:00,26.98,26.99,26.97,26.98,89500.0,17.1414,17.1478,17.1351,17.1414,89500.0
2011-03-25 11:30:00,26.98,27.0,26.96,27.0,74600.0,17.1414,17.1541,17.1287,17.1541,74600.0
2011-03-25 11:35:00,26.99,27.04,26.99,27.0,93200.0,17.1478,17.1795,17.1478,17.1541,93200.0
2011-03-25 11:40:00,27.0,27.01,26.98,27.0,138400.0,17.1541,17.1605,17.1414,17.1541,138400.0
2011-03-25 11:45:00,26.99,27.05,26.99,27.03,84400.0,17.1478,17.1859,17.1478,17.1732,84400.0
2011-03-25 11:50:00,27.03,27.04,27.01,27.01,61300.0,17.1732,17.1795,17.1605,17.1605,61300.0
2011-03-25 11:55:00,27.02,27.02,27.0,27.0,67700.0,17.1668,17.1668,17.1541,17.1541,67700.0
2011-03-25 12:00:00,27.01,27.01,26.99,26.99,43900.0,17.1605,17.1605,17.1478,17.1478,43900.0
2011-03-25 12:05:00,26.99,27.0,26.99,26.99,14800.0,17.1478,17.1541,17.1478,17.1478,14800.0
2011-03-25 12:10:00,26.99,27.01,26.99,27.0,29800.0,17.1478,17.1605,17.1478,17.1541,29800.0
2011-03-25 12:15:00,27.01,27.02,26.99,27.01,132900.0,17.1605,17.1668,17.1478,17.1605,132900.0
2011-03-25 12:20:00,27.02,27.02,26.97,26.99,80800.0,17.1668,17.1668,17.1351,17.1478,80800.0
2011-03-25 12:25:00,26.98,26.99,26.96,26.97,19600.0,17.1414,17.1478,17.1287,17.1351,19600.0
2011-03-25 12:30:00,26.97,26.97,26.94,26.95,69600.0,17.1351,17.1351,17.116,17.1224,69600.0
2011-03-25 12:35:00,26.95,26.99,26.95,26.99,65200.0,17.1224,17.1478,17.1224,17.1478,65200.0
2011-03-25 12:40:00,26.98,26.99,26.97,26.97,23200.0,17.1414,17.1478,17.1351,17.1351,23200.0
2011-03-25 12:45:00,26.97,26.99,26.95,26.99,40400.0,17.1351,17.1478,17.1224,17.1478,40400.0
2011-03-25 12:50:00,26.99,26.99,26.95,26.96,46400.0,17.1478,17.1478,17.1224,17.1287,46400.0
2011-03-25 12:55:00,26.96,26.97,26.94,26.95,36300.0,17.1287,17.1351,17.116,17.1224,36300.0
2011-03-25 13:00:00,26.95,26.96,26.95,26.96,40900.0,17.1224,17.1287,17.1224,17.1287,40900.0
2011-03-25 13:05:00,26.95,26.99,26.95,26.99,164400.0,17.1224,17.1478,17.1224,17.1478,164400.0
2011-03-25 13:10:00,26.98,27.0,26.96,26.97,82600.0,17.1414,17.1541,17.1287,17.1351,82600.0
2011-03-25 13:15:00,26.97,26.98,26.97,26.98,32600.0,17.1351,17.1414,17.1351,17.1414,32600.0
2011-03-25 13:20:00,26.97,27.0,26.97,26.98,73500.0,17.1351,17.1541,17.1351,17.1414,73500.0
2011-03-25 13:25:00,26.98,26.99,26.97,26.98,91900.0,17.1414,17.1478,17.1351,17.1414,91900.0
2011-03-25 13:30:00,26.97,26.99,26.95,26.96,60400.0,17.1351,17.1478,17.1224,17.1287,60400.0
2011-03-25 13:35:00,26.95,26.97,26.95,26.96,27600.0,17.1224,17.1351,17.1224,17.1287,27600.0
2011-03-25 13:40:00,26.97,26.98,26.96,26.96,47200.0,17.1351,17.1414,17.1287,17.1287,47200.0
2011-03-25 13:45:00,26.95,26.96,26.95,26.96,11400.0,17.1224,17.1287,17.1224,17.1287,11400.0
2011-03-25 13:50:00,26.96,26.98,26.93,26.94,44100.0,17.1287,17.1414,17.1097,17.116,44100.0
2011-03-25 13:55:00,26.93,26.94,26.89,26.92,79900.0,17.1097,17.116,17.0842,17.1033,79900.0
2011-03-25 14:00:00,26.92,26.93,26.89,26.91,49500.0,17.1033,17.1097,17.0842,17.097,49500.0
2011-03-25 14:05:00,26.91,26.92,26.9,26.9,22400.0,17.097,17.1033,17.0906,17.0906,22400.0
2011-03-25 14:10:00,26.9,26.91,26.88,26.89,53000.0,17.0906,17.097,17.0779,17.0842,53000.0
2011-03-25 14:15:00,26.88,26.92,26.88,26.91,81900.0,17.0779,17.1033,17.0779,17.097,81900.0
2011-03-25 14:20:00,26.91,26.92,26.89,26.89,70400.0,17.097,17.1033,17.0842,17.0842,70400.0
2011-03-25 14:25:00,26.89,26.9,26.88,26.89,83900.0,17.0842,17.0906,17.0779,17.0842,83900.0
2011-03-25 14:30:00,26.89,26.9,26.88,26.89,82200.0,17.0842,17.0906,17.0779,17.0842,82200.0
2011-03-25 14:35:00,26.89,26.92,26.89,26.9,60800.0,17.0842,17.1033,17.0842,17.0906,60800.0
2011-03-25 14:40:00,26.91,26.91,26.89,26.89,45600.0,17.097,17.097,17.0842,17.0842,45600.0
2011-03-25 14:45:00,26.89,26.92,26.89,26.91,71200.0,17.0842,17.1033,17.0842,17.097,71200.0
2011-03-25 14:50:00,26.9,26.93,26.9,26.9,46100.0,17.0906,17.1097,17.0906,17.0906,46100.0
2011-03-25 14:55:00,26.9,26.92,26.89,26.91,92600.0,17.0906,17.1033,17.0842,17.097,92600.0
2011-03-25 15:00:00,26.91,26.91,26.88,26.89,76700.0,17.097,17.097,17.0779,17.0842,76700.0
2011-03-25 15:05:00,26.89,26.92,26.87,26.88,74700.0,17.0842,17.1033,17.0715,17.0779,74700.0
2011-03-25 15:10:00,26.88,26.95,26.88,26.94,91900.0,17.0779,17.1224,17.0779,17.116,91900.0
2011-03-25 15:15:00,26.94,26.95,26.92,26.93,88600.0,17.116,17.1224,17.1033,17.1097,88600.0
2011-03-25 15:20:00,26.92,26.95,26.91,26.91,90700.0,17.1033,17.1224,17.097,17.097,90700.0
2011-03-25 15:25:00,26.91,26.94,26.9,26.9,143900.0,17.097,17.116,17.0906,17.0906,143900.0
2011-03-25 15:30:00,26.9,26.91,26.89,26.89,83000.0,17.0906,17.097,17.0842,17.0842,83000.0
2011-03-25 15:35:00,26.9,26.91,26.89,26.91,84400.0,17.0906,17.097,17.0842,17.097,84400.0
2011-03-25 15:40:00,26.91,26.94,26.9,26.94,246800.0,17.097,17.116,17.0906,17.116,246800.0
2011-03-25 15:45:00,26.93,26.94,26.89,26.93,432000.0,17.1097,17.116,17.0842,17.1097,432000.0
2011-03-25 15:50:00,26.92,26.93,26.89,26.89,198400.0,17.1033,17.1097,17.0842,17.0842,198400.0
2011-03-25 15:55:00,26.89,26.91,26.88,26.9,450100.0,17.0842,17.097,17.0779,17.0906,450100.0
2011-03-28 09:30:00,26.99,27.04,26.93,26.96,120400.0,17.1478,17.1795,17.1097,17.1287,120400.0
2011-03-28 09:35:00,26.97,26.97,26.9,26.9,109400.0,17.1351,17.1351,17.0906,17.0906,109400.0
2011-03-28 09:40:00,26.91,26.92,26.83,26.84,78500.0,17.097,17.1033,17.0461,17.0525,78500.0
2011-03-28 09:45:00,26.84,26.91,26.83,26.89,136600.0,17.0525,17.097,17.0461,17.0842,136600.0
2011-03-28 09:50:00,26.89,26.9,26.88,26.89,66900.0,17.0842,17.0906,17.0779,17.0842,66900.0
2011-03-28 09:55:00,26.89,26.91,26.88,26.89,110700.0,17.0842,17.097,17.0779,17.0842,110700.0
2011-03-28 10:00:00,26.89,26.94,26.89,26.92,139200.0,17.0842,17.116,17.0842,17.1033,139200.0
2011-03-28 10:05:00,26.92,26.92,26.91,26.92,53300.0,17.1033,17.1033,17.097,17.1033,53300.0
2011-03-28 10:10:00,26.92,26.96,26.89,26.96,111100.0,17.1033,17.1287,17.0842,17.1287,111100.0
2011-03-28 10:15:00,26.96,26.97,26.94,26.96,203300.0,17.1287,17.1351,17.116,17.1287,203300.0
2011-03-28 10:20:00,26.96,26.99,26.95,26.99,102300.0,17.1287,17.1478,17.1224,17.1478,102300.0
2011-03-28 10:25:00,26.98,26.99,26.97,26.99,99800.0,17.1414,17.1478,17.1351,17.1478,99800.0
2011-03-28 10:30:00,26.98,27.0,26.98,26.99,103900.0,17.1414,17.1541,17.1414,17.1478,103900.0
2011-03-28 10:35:00,26.99,27.01,26.98,26.99,70900.0,17.1478,17.1605,17.1414,17.1478,70900.0
2011-03-28 10:40:00,27.0,27.01,26.98,27.0,56400.0,17.1541,17.1605,17.1414,17.1541,56400.0
2011-03-28 10:45:00,26.99,27.0,26.99,26.99,119500.0,17.1478,17.1541,17.1478,17.1478,119500.0
2011-03-28 10:50:00,26.99,27.0,26.98,26.99,130100.0,17.1478,17.1541,17.1414,17.1478,130100.0
2011-03-28 10:55:00,26.99,27.01,26.98,26.99,111700.0,17.1478,17.1605,17.1414,17.1478,111700.0
2011-03-28 11:00:00,26.98,26.99,26.96,26.97,151100.0,17.1414,17.1478,17.1287,17.1351,151100.0
2011-03-28 11:05:00,26.97,26.98,26.96,26.96,58800.0,17.1351,17.1414,17.1287,17.1287,58800.0
2011-03-28 11:10:00,26.96,26.97,26.93,26.95,68500.0,17.1287,17.1351,17.1097,17.1224,68500.0
2011-03-28 11:15:00,26.95,26.96,26.94,26.95,55500.0,17.1224,17.1287,17.116,17.1224,55500.0
2011-03-28 11:20:00,26.94,26.96,26.94,26.96,33200.0,17.116,17.1287,17.116,17.1287,33200.0
2011-03-28 11:25:00,26.96,26.97,26.95,26.96,32800.0,17.1287,17.1351,17.1224,17.1287,32800.0
2011-03-28 11:30:00,26.96,26.96,26.93,26.93,78900.0,17.1287,17.1287,17.1097,17.1097,78900.0
2011-03-28 11:35:00,26.93,26.95,26.93,26.95,52000.0,17.1097,17.1224,17.1097,17.1224,52000.0
2011-03-28 11:40:00,26.95,26.95,26.93,26.93,31300.0,17.1224,17.1224,17.1097,17.1097,31300.0
2011-03-28 11:45:00,26.93,26.94,26.91,26.91,41100.0,17.1097,17.116,17.097,17.097,41100.0
2011-03-28 11:50:00,26.92,26.92,26.9,26.92,36900.0,17.1033,17.1033,17.0906,17.1033,36900.0
2011-03-28 11:55:00,26.91,26.92,26.9,26.92,27300.0,17.097,17.1033,17.0906,17.1033,27300.0
2011-03-28 12:00:00,26.91,26.93,26.9,26.92,42400.0,17.097,17.1097,17.0906,17.1033,42400.0
2011-03-28 12:05:00,26.91,26.92,26.91,26.92,32900.0,17.097,17.1033,17.097,17.1033,32900.0
2011-03-28 12:10:00,26.91,26.93,26.91,26.92,32900.0,17.097,17.1097,17.097,17.1033,32900.0
2011-03-28 12:15:00,26.91,26.92,26.91,26.92,10600.0,17.097,17.1033,17.097,17.1033,10600.0
2011-03-28 12:20:00,26.92,26.94,26.91,26.94,30400.0,17.1033,17.116,17.097,17.116,30400.0
2011-03-28 12:25:00,26.93,26.95,26.93,26.93,30800.0,17.1097,17.1224,17.1097,17.1097,30800.0
2011-03-28 12:30:00,26.93,26.94,26.93,26.94,53500.0,17.1097,17.116,17.1097,17.116,53500.0
2011-03-28 12:35:00,26.94,26.94,26.92,26.92,13700.0,17.116,17.116,17.1033,17.1033,13700.0
2011-03-28 12:40:00,26.93,26.94,26.92,26.92,35600.0,17.1097,17.116,17.1033,17.1033,35600.0
2011-03-28 12:45:00,26.92,26.93,26.92,26.92,5900.0,17.1033,17.1097,17.1033,17.1033,5900.0
2011-03-28 12:50:00,26.92,26.93,26.91,26.92,28800.0,17.1033,17.1097,17.097,17.1033,28800.0
2011-03-28 12:55:00,26.91,26.92,26.91,26.92,32600.0,17.097,17.1033,17.097,17.1033,32600.0
2011-03-28 13:00:00,26.91,26.93,26.91,26.93,25800.0,17.097,17.1097,17.097,17.1097,25800.0
2011-03-28 13:05:00,26.93,26.93,26.92,26.92,15800.0,17.1097,17.1097,17.1033,17.1033,15800.0
2011-03-28 13:10:00,26.93,26.93,26.92,26.93,10200.0,17.1097,17.1097,17.1033,17.1097,10200.0
2011-03-28 13:15:00,26.92,26.93,26.91,26.92,76100.0,17.1033,17.1097,17.097,17.1033,76100.0
2011-03-28 13:20:00,26.91,26.93,26.91,26.93,35100.0,17.097,17.1097,17.097,17.1097,35100.0
2011-03-28 13:25:00,26.93,26.93,26.91,26.92,40700.0,17.1097,17.1097,17.097,17.1033,40700.0
2011-03-28 13:30:00,26.92,26.93,26.9,26.9,62300.0,17.1033,17.1097,17.0906,17.0906,62300.0
2011-03-28 13:35:00,26.91,26.92,26.9,26.92,34500.0,17.097,17.1033,17.0906,17.1033,34500.0
2011-03-28 13:40:00,26.91,26.92,26.91,26.92,13200.0,17.097,17.1033,17.097,17.1033,13200.0
2011-03-28 13:45:00,26.91,26.92,26.9,26.9,60700.0,17.097,17.1033,17.0906,17.0906,60700.0
2011-03-28 13:50:00,26.9,26.91,26.89,26.91,62100.0,17.0906,17.097,17.0842,17.097,62100.0
2011-03-28 13:55:00,26.9,26.91,26.9,26.9,28500.0,17.0906,17.097,17.0906,17.0906,28500.0
2011-03-28 14:00:00,26.9,26.91,26.87,26.87,54600.0,17.0906,17.097,17.0715,17.0715,54600.0
2011-03-28 14:05:00,26.87,26.88,26.87,26.87,28500.0,17.0715,17.0779,17.0715,17.0715,28500.0
2011-03-28 14:10:00,26.87,26.88,26.85,26.85,60600.0,17.0715,17.0779,17.0588,17.0588,60600.0
2011-03-28 14:15:00,26.85,26.86,26.82,26.83,57000.0,17.0588,17.0652,17.0398,17.0461,57000.0
2011-03-28 14:20:00,26.83,26.84,26.82,26.82,39400.0,17.0461,17.0525,17.0398,17.0398,39400.0
2011-03-28 14:25:00,26.82,26.84,26.82,26.83,36200.0,17.0398,17.0525,17.0398,17.0461,36200.0
2011-03-28 14:30:00,26.84,26.86,26.83,26.85,28000.0,17.0525,17.0652,17.0461,17.0588,28000.0
2011-03-28 14:35:00,26.85,26.88,26.85,26.88,42500.0,17.0588,17.0779,17.0588,17.0779,42500.0
2011-03-28 14:40:00,26.87,26.88,26.87,26.88,15300.0,17.0715,17.0779,17.0715,17.0779,15300.0
2011-03-28 14:45:00,26.87,26.88,26.86,26.87,67500.0,17.0715,17.0779,17.0652,17.0715,67500.0
2011-03-28 14:50:00,26.87,26.89,26.86,26.89,95900.0,17.0715,17.0842,17.0652,17.0842,95900.0
2011-03-28 14:55:00,26.89,26.89,26.88,26.88,29000.0,17.0842,17.0842,17.0779,17.0779,29000.0
2011-03-28 15:00:00,26.88,26.91,26.88,26.9,103000.0,17.0779,17.097,17.0779,17.0906,103000.0
2011-03-28 15:05:00,26.91,26.91,26.88,26.89,76200.0,17.097,17.097,17.0779,17.0842,76200.0
2011-03-28 15:10:00,26.89,26.91,26.89,26.9,42100.0,17.0842,17.097,17.0842,17.0906,42100.0
2011-03-28 15:15:00,26.9,26.91,26.9,26.9,59700.0,17.0906,17.097,17.0906,17.0906,59700.0
2011-03-28 15:20:00,26.9,26.92,26.9,26.92,56300.0,17.0906,17.1033,17.0906,17.1033,56300.0
2011-03-28 15:25:00,26.91,26.94,26.91,26.94,187700.0,17.097,17.116,17.097,17.116,187700.0
2011-03-28 15:30:00,26.93,26.94,26.93,26.94,114200.0,17.1097,17.116,17.1097,17.116,114200.0
2011-03-28 15:35:00,26.93,26.94,26.93,26.93,161000.0,17.1097,17.116,17.1097,17.1097,161000.0
2011-03-28 15:40:00,26.94,26.94,26.9,26.9,228200.0,17.116,17.116,17.0906,17.0906,228200.0
2011-03-28 15:45:00,26.9,26.92,26.89,26.92,259900.0,17.0906,17.1033,17.0842,17.1033,259900.0
2011-03-28 15:50:00,26.91,26.92,26.89,26.89,146900.0,17.097,17.1033,17.0842,17.0842,146900.0
2011-03-28 15:55:00,26.89,26.9,26.89,26.89,355300.0,17.0842,17.0906,17.0842,17.0842,355300.0
2011-03-29 09:30:00,26.73,26.73,26.62,26.66,110600.0,17.0622,17.0622,16.992,17.0176,110600.0
2011-03-29 09:35:00,26.67,26.71,26.63,26.68,91400.0,17.0239,17.0495,16.9984,17.0303,91400.0
2011-03-29 09:40:00,26.67,26.71,26.66,26.69,191800.0,17.0239,17.0495,17.0176,17.0367,191800.0
2011-03-29 09:45:00,26.69,26.7,26.58,26.61,145600.0,17.0367,17.0431,16.9665,16.9856,145600.0
2011-03-29 09:50:00,26.6,26.63,26.6,26.62,57400.0,16.9793,16.9984,16.9793,16.992,57400.0
2011-03-29 09:55:00,26.61,26.65,26.59,26.62,172700.0,16.9856,17.0112,16.9729,16.992,172700.0
2011-03-29 10:00:00,26.62,26.66,26.59,26.62,211700.0,16.992,17.0176,16.9729,16.992,211700.0
2011-03-29 10:05:00,26.63,26.68,26.62,26.65,213000.0,16.9984,17.0303,16.992,17.0112,213000.0
2011-03-29 10:10:00,26.65,26.71,26.64,26.69,183500.0,17.0112,17.0495,17.0048,17.0367,183500.0
2011-03-29 10:15:00,26.69,26.72,26.69,26.72,142500.0,17.0367,17.0559,17.0367,17.0559,142500.0
2011-03-29 10:20:00,26.71,26.72,26.69,26.7,60000.0,17.0495,17.0559,17.0367,17.0431,60000.0
2011-03-29 10:25:00,26.69,26.7,26.69,26.7,50700.0,17.0367,17.0431,17.0367,17.0431,50700.0
2011-03-29 10:30:00,26.69,26.73,26.69,26.72,118500.0,17.0367,17.0622,17.0367,17.0559,118500.0
2011-03-29 10:35:00,26.72,26.73,26.7,26.73,177600.0,17.0559,17.0622,17.0431,17.0622,177600.0
2011-03-29 10:40:00,26.73,26.74,26.7,26.71,72800.0,17.0622,17.0686,17.0431,17.0495,72800.0
2011-03-29 10:45:00,26.7,26.72,26.7,26.71,74000.0,17.0431,17.0559,17.0431,17.0495,74000.0
2011-03-29 10:50:00,26.71,26.73,26.66,26.67,111900.0,17.0495,17.0622,17.0176,17.0239,111900.0
2011-03-29 10:55:00,26.66,26.66,26.63,26.66,67400.0,17.0176,17.0176,16.9984,17.0176,67400.0
2011-03-29 11:00:00,26.66,26.69,26.65,26.68,72000.0,17.0176,17.0367,17.0112,17.0303,72000.0
2011-03-29 11:05:00,26.68,26.7,26.68,26.7,86500.0,17.0303,17.0431,17.0303,17.0431,86500.0
2011-03-29 11:10:00,26.69,26.71,26.69,26.7,40000.0,17.0367,17.0495,17.0367,17.0431,40000.0
2011-03-29 11:15:00,26.7,26.72,26.68,26.68,120900.0,17.0431,17.0559,17.0303,17.0303,120900.0
2011-03-29 11:20:00,26.69,26.7,26.68,26.69,70400.0,17.0367,17.0431,17.0303,17.0367,70400.0
2011-03-29 11:25:00,26.69,26.7,26.67,26.67,67100.0,17.0367,17.0431,17.0239,17.0239,67100.0
2011-03-29 11:30:00,26.68,26.73,26.67,26.73,69300.0,17.0303,17.0622,17.0239,17.0622,69300.0
2011-03-29 11:35:00,26.73,26.73,26.71,26.71,45000.0,17.0622,17.0622,17.0495,17.0495,45000.0
2011-03-29 11:40:00,26.71,26.72,26.71,26.72,15800.0,17.0495,17.0559,17.0495,17.0559,15800.0
2011-03-29 11:45:00,26.72,26.72,26.71,26.72,52200.0,17.0559,17.0559,17.0495,17.0559,52200.0
2011-03-29 11:50:00,26.72,26.74,26.71,26.71,73200.0,17.0559,17.0686,17.0495,17.0495,73200.0
2011-03-29 11:55:00,26.71,26.72,26.7,26.71,79400.0,17.0495,17.0559,17.0431,17.0495,79400.0
2011-03-29 12:00:00,26.72,26.72,26.69,26.71,53800.0,17.0559,17.0559,17.0367,17.0495,53800.0
2011-03-29 12:05:00,26.71,26.71,26.68,26.69,36700.0,17.0495,17.0495,17.0303,17.0367,36700.0
2011-03-29 12:10:00,26.69,26.7,26.69,26.69,76500.0,17.0367,17.0431,17.0367,17.0367,76500.0
2011-03-29 12:15:00,26.7,26.7,26.69,26.7,30500.0,17.0431,17.0431,17.0367,17.0431,30500.0
2011-03-29 12:20:00,26.69,26.7,26.68,26.69,65400.0,17.0367,17.0431,17.0303,17.0367,65400.0
2011-03-29 12:25:00,26.69,26.7,26.67,26.67,88400.0,17.0367,17.0431,17.0239,17.0239,88400.0
2011-03-29 12:30:00,26.68,26.68,26.67,26.68,48700.0,17.0303,17.0303,17.0239,17.0303,48700.0
2011-03-29 12:35:00,26.67,26.68,26.67,26.68,49100.0,17.0239,17.0303,17.0239,17.0303,49100.0
2011-03-29 12:40:00,26.68,26.7,26.67,26.69,134800.0,17.0303,17.0431,17.0239,17.0367,134800.0
2011-03-29 12:45:00,26.68,26.7,26.68,26.7,38900.0,17.0303,17.0431,17.0303,17.0431,38900.0
2011-03-29 12:50:00,26.7,26.7,26.69,26.7,29300.0,17.0431,17.0431,17.0367,17.0431,29300.0
2011-03-29 12:55:00,26.7,26.7,26.66,26.66,79500.0,17.0431,17.0431,17.0176,17.0176,79500.0
2011-03-29 13:00:00,26.66,26.66,26.64,26.66,90900.0,17.0176,17.0176,17.0048,17.0176,90900.0
2011-03-29 13:05:00,26.65,26.68,26.65,26.68,37200.0,17.0112,17.0303,17.0112,17.0303,37200.0
2011-03-29 13:10:00,26.68,26.68,26.67,26.67,14900.0,17.0303,17.0303,17.0239,17.0239,14900.0
2011-03-29 13:15:00,26.68,26.68,26.67,26.68,34700.0,17.0303,17.0303,17.0239,17.0303,34700.0
2011-03-29 13:20:00,26.67,26.68,26.65,26.66,88100.0,17.0239,17.0303,17.0112,17.0176,88100.0
2011-03-29 13:25:00,26.65,26.67,26.65,26.67,83300.0,17.0112,17.0239,17.0112,17.0239,83300.0
2011-03-29 13:30:00,26.66,26.68,26.65,26.66,134100.0,17.0176,17.0303,17.0112,17.0176,134100.0
2011-03-29 13:35:00,26.67,26.67,26.64,26.66,66300.0,17.0239,17.0239,17.0048,17.0176,66300.0
2011-03-29 13:40:00,26.66,26.67,26.65,26.67,27200.0,17.0176,17.0239,17.0112,17.0239,27200.0
2011-03-29 13:45:00,26.67,26.67,26.66,26.67,18900.0,17.0239,17.0239,17.0176,17.0239,18900.0
2011-03-29 13:50:00,26.66,26.67,26.65,26.65,37500.0,17.0176,17.0239,17.0112,17.0112,37500.0
2011-03-29 13:55:00,26.66,26.66,26.64,26.65,53800.0,17.0176,17.0176,17.0048,17.0112,53800.0
2011-03-29 14:00:00,26.64,26.7,26.64,26.69,86200.0,17.0048,17.0431,17.0048,17.0367,86200.0
2011-03-29 14:05:00,26.68,26.69,26.67,26.68,84100.0,17.0303,17.0367,17.0239,17.0303,84100.0
2011-03-29 14:10:00,26.69,26.69,26.67,26.67,60900.0,17.0367,17.0367,17.0239,17.0239,60900.0
2011-03-29 14:15:00,26.68,26.68,26.66,26.68,57300.0,17.0303,17.0303,17.0176,17.0303,57300.0
2011-03-29 14:20:00,26.68,26.68,26.67,26.68,59200.0,17.0303,17.0303,17.0239,17.0303,59200.0
2011-03-29 14:25:00,26.68,26.68,26.67,26.67,38500.0,17.0303,17.0303,17.0239,17.0239,38500.0
2011-03-29 14:30:00,26.67,26.68,26.67,26.68,34100.0,17.0239,17.0303,17.0239,17.0303,34100.0
2011-03-29 14:35:00,26.68,26.71,26.68,26.68,115900.0,17.0303,17.0495,17.0303,17.0303,115900.0
2011-03-29 14:40:00,26.69,26.72,26.69,26.72,80700.0,17.0367,17.0559,17.0367,17.0559,80700.0
2011-03-29 14:45:00,26.72,26.73,26.7,26.72,101800.0,17.0559,17.0622,17.0431,17.0559,101800.0
2011-03-29 14:50:00,26.71,26.73,26.7,26.7,58600.0,17.0495,17.0622,17.0431,17.0431,58600.0
2011-03-29 14:55:00,26.71,26.71,26.7,26.7,61500.0,17.0495,17.0495,17.0431,17.0431,61500.0
2011-03-29 15:00:00,26.7,26.71,26.67,26.67,265100.0,17.0431,17.0495,17.0239,17.0239,265100.0
2011-03-29 15:05:00,26.68,26.7,26.65,26.67,233700.0,17.0303,17.0431,17.0112,17.0239,233700.0
2011-03-29 15:10:00,26.66,26.67,26.64,26.64,237200.0,17.0176,17.0239,17.0048,17.0048,237200.0
2011-03-29 15:15:00,26.65,26.66,26.62,26.63,210500.0,17.0112,17.0176,16.992,16.9984,210500.0
2011-03-29 15:20:00,26.63,26.66,26.62,26.63,686600.0,16.9984,17.0176,16.992,16.9984,686600.0
2011-03-29 15:25:00,26.63,26.64,26.63,26.64,52200.0,16.9984,17.0048,16.9984,17.0048,52200.0
2011-03-29 15:30:00,26.64,26.66,26.63,26.64,336900.0,17.0048,17.0176,16.9984,17.0048,336900.0
2011-03-29 15:35:00,26.64,26.65,26.63,26.64,109900.0,17.0048,17.0112,16.9984,17.0048,109900.0
2011-03-29 15:40:00,26.64,26.65,26.63,26.65,116100.0,17.0048,17.0112,16.9984,17.0112,116100.0
2011-03-29 15:45:00,26.65,26.66,26.64,26.64,231600.0,17.0112,17.0176,17.0048,17.0048,231600.0
2011-03-29 15:50:00,26.64,26.66,26.64,26.64,195000.0,17.0048,17.0176,17.0048,17.0048,195000.0
2011-03-29 15:55:00,26.64,26.65,26.64,26.65,449700.0,17.0048,17.0112,17.0048,17.0112,449700.0
2011-03-30 09:30:00,26.83,26.84,26.72,26.8,212800.0,17.1261,17.1325,17.0559,17.1069,212800.0
2011-03-30 09:35:00,26.8,26.81,26.73,26.75,110400.0,17.1069,17.1133,17.0622,17.075,110400.0
2011-03-30 09:40:00,26.75,26.75,26.67,26.68,72300.0,17.075,17.075,17.0239,17.0303,72300.0
2011-03-30 09:45:00,26.68,26.68,26.64,26.66,51000.0,17.0303,17.0303,17.0048,17.0176,51000.0
2011-03-30 09:50:00,26.66,26.74,26.64,26.74,68300.0,17.0176,17.0686,17.0048,17.0686,68300.0
2011-03-30 09:55:00,26.74,26.76,26.73,26.75,123900.0,17.0686,17.0814,17.0622,17.075,123900.0
2011-03-30 10:00:00,26.75,26.75,26.74,26.75,36200.0,17.075,17.075,17.0686,17.075,36200.0
2011-03-30 10:05:00,26.75,26.75,26.68,26.68,66300.0,17.075,17.075,17.0303,17.0303,66300.0
2011-03-30 10:10:00,26.68,26.75,26.66,26.72,259600.0,17.0303,17.075,17.0176,17.0559,259600.0
2011-03-30 10:15:00,26.73,26.73,26.71,26.72,34100.0,17.0622,17.0622,17.0495,17.0559,34100.0
2011-03-30 10:20:00,26.73,26.74,26.71,26.72,243000.0,17.0622,17.0686,17.0495,17.0559,243000.0
2011-03-30 10:25:00,26.71,26.73,26.68,26.7,427300.0,17.0495,17.0622,17.0303,17.0431,427300.0
2011-03-30 10:30:00,26.7,26.71,26.69,26.7,149900.0,17.0431,17.0495,17.0367,17.0431,149900.0
2011-03-30 10:35:00,26.7,26.72,26.68,26.69,112300.0,17.0431,17.0559,17.0303,17.0367,112300.0
2011-03-30 10:40:00,26.69,26.74,26.69,26.72,364700.0,17.0367,17.0686,17.0367,17.0559,364700.0
2011-03-30 10:45:00,26.72,26.75,26.7,26.72,168800.0,17.0559,17.075,17.0431,17.0559,168800.0
2011-03-30 10:50:00,26.72,26.74,26.71,26.73,191500.0,17.0559,17.0686,17.0495,17.0622,191500.0
2011-03-30 10:55:00,26.74,26.75,26.71,26.74,240000.0,17.0686,17.075,17.0495,17.0686,240000.0
2011-03-30 11:00:00,26.75,26.76,26.72,26.73,350700.0,17.075,17.0814,17.0559,17.0622,350700.0
2011-03-30 11:05:00,26.73,26.73,26.71,26.72,77300.0,17.0622,17.0622,17.0495,17.0559,77300.0
2011-03-30 11:10:00,26.72,26.73,26.7,26.72,158800.0,17.0559,17.0622,17.0431,17.0559,158800.0
2011-03-30 11:15:00,26.72,26.75,26.71,26.72,153300.0,17.0559,17.075,17.0495,17.0559,153300.0
2011-03-30 11:20:00,26.71,26.72,26.7,26.71,88000.0,17.0495,17.0559,17.0431,17.0495,88000.0
2011-03-30 11:25:00,26.7,26.74,26.7,26.73,188800.0,17.0431,17.0686,17.0431,17.0622,188800.0
2011-03-30 11:30:00,26.74,26.76,26.74,26.74,92600.0,17.0686,17.0814,17.0686,17.0686,92600.0
2011-03-30 11:35:00,26.74,26.75,26.71,26.71,115000.0,17.0686,17.075,17.0495,17.0495,115000.0
2011-03-30 11:40:00,26.72,26.74,26.71,26.72,100500.0,17.0559,17.0686,17.0495,17.0559,100500.0
2011-03-30 11:45:00,26.72,26.74,26.72,26.73,101700.0,17.0559,17.0686,17.0559,17.0622,101700.0
2011-03-30 11:50:00,26.73,26.75,26.72,26.73,97500.0,17.0622,17.075,17.0559,17.0622,97500.0
2011-03-30 11:55:00,26.73,26.74,26.72,26.74,41800.0,17.0622,17.0686,17.0559,17.0686,41800.0
2011-03-30 12:00:00,26.74,26.74,26.73,26.74,19200.0,17.0686,17.0686,17.0622,17.0686,19200.0
2011-03-30 12:05:00,26.73,26.75,26.72,26.72,199600.0,17.0622,17.075,17.0559,17.0559,199600.0
2011-03-30 12:10:00,26.72,26.73,26.7,26.73,76000.0,17.0559,17.0622,17.0431,17.0622,76000.0
2011-03-30 12:15:00,26.73,26.79,26.7,26.71,429300.0,17.0622,17.1005,17.0431,17.0495,429300.0
2011-03-30 12:20:00,26.71,26.74,26.7,26.72,931900.0,17.0495,17.0686,17.0431,17.0559,931900.0
2011-03-30 12:25:00,26.73,26.74,26.71,26.72,102100.0,17.0622,17.0686,17.0495,17.0559,102100.0
2011-03-30 12:30:00,26.73,26.74,26.72,26.74,78100.0,17.0622,17.0686,17.0559,17.0686,78100.0
2011-03-30 12:35:00,26.74,26.75,26.73,26.75,74600.0,17.0686,17.075,17.0622,17.075,74600.0
2011-03-30 12:40:00,26.75,26.75,26.73,26.75,48600.0,17.075,17.075,17.0622,17.075,48600.0
2011-03-30 12:45:00,26.75,26.75,26.72,26.74,74100.0,17.075,17.075,17.0559,17.0686,74100.0
2011-03-30 12:50:00,26.74,26.75,26.73,26.74,113500.0,17.0686,17.075,17.0622,17.0686,113500.0
2011-03-30 12:55:00,26.74,26.75,26.73,26.75,69100.0,17.0686,17.075,17.0622,17.075,69100.0
2011-03-30 13:00:00,26.75,26.77,26.74,26.75,144000.0,17.075,17.0878,17.0686,17.075,144000.0
2011-03-30 13:05:00,26.75,26.76,26.74,26.74,77700.0,17.075,17.0814,17.0686,17.0686,77700.0
2011-03-30 13:10:00,26.75,26.75,26.74,26.75,38600.0,17.075,17.075,17.0686,17.075,38600.0
2011-03-30 13:15:00,26.75,26.75,26.73,26.73,58400.0,17.075,17.075,17.0622,17.0622,58400.0
2011-03-30 13:20:00,26.74,26.75,26.73,26.75,86300.0,17.0686,17.075,17.0622,17.075,86300.0
2011-03-30 13:25:00,26.74,26.75,26.72,26.73,46200.0,17.0686,17.075,17.0559,17.0622,46200.0
2011-03-30 13:30:00,26.73,26.75,26.71,26.75,95400.0,17.0622,17.075,17.0495,17.075,95400.0
2011-03-30 13:35:00,26.75,26.78,26.74,26.78,93400.0,17.075,17.0942,17.0686,17.0942,93400.0
2011-03-30 13:40:00,26.78,26.82,26.77,26.78,231800.0,17.0942,17.1197,17.0878,17.0942,231800.0
2011-03-30 13:45:00,26.77,26.78,26.76,26.77,62700.0,17.0878,17.0942,17.0814,17.0878,62700.0
2011-03-30 13:50:00,26.77,26.77,26.73,26.75,54200.0,17.0878,17.0878,17.0622,17.075,54200.0
2011-03-30 13:55:00,26.75,26.77,26.74,26.76,52200.0,17.075,17.0878,17.0686,17.0814,52200.0
2011-03-30 14:00:00,26.77,26.77,26.74,26.76,61200.0,17.0878,17.0878,17.0686,17.0814,61200.0
2011-03-30 14:05:00,26.76,26.77,26.75,26.77,57700.0,17.0814,17.0878,17.075,17.0878,57700.0
2011-03-30 14:10:00,26.77,26.79,26.76,26.77,59800.0,17.0878,17.1005,17.0814,17.0878,59800.0
2011-03-30 14:15:00,26.77,26.77,26.74,26.74,81500.0,17.0878,17.0878,17.0686,17.0686,81500.0
2011-03-30 14:20:00,26.74,26.75,26.72,26.73,195500.0,17.0686,17.075,17.0559,17.0622,195500.0
2011-03-30 14:25:00,26.74,26.75,26.72,26.74,89100.0,17.0686,17.075,17.0559,17.0686,89100.0
2011-03-30 14:30:00,26.75,26.78,26.75,26.77,71100.0,17.075,17.0942,17.075,17.0878,71100.0
2011-03-30 14:35:00,26.78,26.79,26.76,26.77,70300.0,17.0942,17.1005,17.0814,17.0878,70300.0
2011-03-30 14:40:00,26.76,26.8,26.76,26.8,61400.0,17.0814,17.1069,17.0814,17.1069,61400.0
2011-03-30 14:45:00,26.8,26.8,26.77,26.78,49800.0,17.1069,17.1069,17.0878,17.0942,49800.0
2011-03-30 14:50:00,26.79,26.8,26.78,26.8,55100.0,17.1005,17.1069,17.0942,17.1069,55100.0
2011-03-30 14:55:00,26.8,26.8,26.79,26.79,124500.0,17.1069,17.1069,17.1005,17.1005,124500.0
2011-03-30 15:00:00,26.79,26.81,26.78,26.8,93400.0,17.1005,17.1133,17.0942,17.1069,93400.0
2011-03-30 15:05:00,26.79,26.82,26.77,26.78,385900.0,17.1005,17.1197,17.0878,17.0942,385900.0
2011-03-30 15:10:00,26.77,26.79,26.77,26.78,53600.0,17.0878,17.1005,17.0878,17.0942,53600.0
2011-03-30 15:15:00,26.79,26.8,26.77,26.78,198100.0,17.1005,17.1069,17.0878,17.0942,198100.0
2011-03-30 15:20:00,26.78,26.78,26.73,26.75,628800.0,17.0942,17.0942,17.0622,17.075,628800.0
2011-03-30 15:25:00,26.75,26.75,26.7,26.71,190400.0,17.075,17.075,17.0431,17.0495,190400.0
2011-03-30 15:30:00,26.71,26.73,26.71,26.73,144600.0,17.0495,17.0622,17.0495,17.0622,144600.0
2011-03-30 15:35:00,26.73,26.74,26.72,26.74,170000.0,17.0622,17.0686,17.0559,17.0686,170000.0
2011-03-30 15:40:00,26.74,26.74,26.7,26.7,153200.0,17.0686,17.0686,17.0431,17.0431,153200.0
2011-03-30 15:45:00,26.7,26.72,26.65,26.66,227100.0,17.0431,17.0559,17.0112,17.0176,227100.0
2011-03-30 15:50:00,26.66,26.68,26.65,26.67,293100.0,17.0176,17.0303,17.0112,17.0239,293100.0
2011-03-30 15:55:00,26.67,26.67,26.65,26.66,602700.0,17.0239,17.0239,17.0112,17.0176,602700.0
2011-03-31 09:30:00,26.53,26.66,26.52,26.61,156600.0,16.9346,17.0176,16.9282,16.9856,156600.0
2011-03-31 09:35:00,26.62,26.66,26.43,26.46,164800.0,16.992,17.0176,16.8708,16.8899,164800.0
2011-03-31 09:40:00,26.46,26.54,26.46,26.51,117900.0,16.8899,16.941,16.8899,16.9218,117900.0
2011-03-31 09:45:00,26.51,26.52,26.41,26.43,119300.0,16.9218,16.9282,16.858,16.8708,119300.0
2011-03-31 09:50:00,26.44,26.48,26.42,26.43,82200.0,16.8771,16.9027,16.8644,16.8708,82200.0
2011-03-31 09:55:00,26.43,26.43,26.37,26.39,119400.0,16.8708,16.8708,16.8325,16.8452,119400.0
2011-03-31 10:00:00,26.39,26.4,26.35,26.35,223100.0,16.8452,16.8516,16.8197,16.8197,223100.0
2011-03-31 10:05:00,26.36,26.36,26.29,26.3,263300.0,16.8261,16.8261,16.7814,16.7878,263300.0
2011-03-31 10:10:00,26.3,26.33,26.28,26.32,214300.0,16.7878,16.8069,16.775,16.8005,214300.0
2011-03-31 10:15:00,26.33,26.35,26.32,26.35,122900.0,16.8069,16.8197,16.8005,16.8197,122900.0
2011-03-31 10:20:00,26.35,26.38,26.34,26.37,82000.0,16.8197,16.8388,16.8133,16.8325,82000.0
2011-03-31 10:25:00,26.37,26.41,26.37,26.39,68400.0,16.8325,16.858,16.8325,16.8452,68400.0
2011-03-31 10:30:00,26.4,26.41,26.38,26.38,175200.0,16.8516,16.858,16.8388,16.8388,175200.0
2011-03-31 10:35:00,26.39,26.4,26.37,26.38,87500.0,16.8452,16.8516,16.8325,16.8388,87500.0
2011-03-31 10:40:00,26.39,26.4,26.38,26.39,34300.0,16.8452,16.8516,16.8388,16.8452,34300.0
2011-03-31 10:45:00,26.39,26.39,26.38,26.39,32400.0,16.8452,16.8452,16.8388,16.8452,32400.0
2011-03-31 10:50:00,26.39,26.41,26.38,26.41,53700.0,16.8452,16.858,16.8388,16.858,53700.0
2011-03-31 10:55:00,26.41,26.45,26.4,26.44,58500.0,16.858,16.8835,16.8516,16.8771,58500.0
2011-03-31 11:00:00,26.45,26.45,26.41,26.41,64000.0,16.8835,16.8835,16.858,16.858,64000.0
2011-03-31 11:05:00,26.41,26.42,26.38,26.4,65900.0,16.858,16.8644,16.8388,16.8516,65900.0
2011-03-31 11:10:00,26.39,26.4,26.38,26.39,108100.0,16.8452,16.8516,16.8388,16.8452,108100.0
2011-03-31 11:15:00,26.39,26.4,26.39,26.4,57000.0,16.8452,16.8516,16.8452,16.8516,57000.0
2011-03-31 11:20:00,26.39,26.4,26.37,26.38,55000.0,16.8452,16.8516,16.8325,16.8388,55000.0
2011-03-31 11:25:00,26.37,26.37,26.34,26.34,103000.0,16.8325,16.8325,16.8133,16.8133,103000.0
2011-03-31 11:30:00,26.34,26.35,26.32,26.33,87700.0,16.8133,16.8197,16.8005,16.8069,87700.0
2011-03-31 11:35:00,26.33,26.34,26.32,26.34,43200.0,16.8069,16.8133,16.8005,16.8133,43200.0
2011-03-31 11:40:00,26.34,26.35,26.33,26.35,51100.0,16.8133,16.8197,16.8069,16.8197,51100.0
2011-03-31 11:45:00,26.34,26.35,26.33,26.33,77900.0,16.8133,16.8197,16.8069,16.8069,77900.0
2011-03-31 11:50:00,26.33,26.34,26.33,26.33,24800.0,16.8069,16.8133,16.8069,16.8069,24800.0
2011-03-31 11:55:00,26.34,26.34,26.33,26.33,48100.0,16.8133,16.8133,16.8069,16.8069,48100.0
2011-03-31 12:00:00,26.34,26.34,26.33,26.33,62800.0,16.8133,16.8133,16.8069,16.8069,62800.0
2011-03-31 12:05:00,26.33,26.34,26.33,26.34,27800.0,16.8069,16.8133,16.8069,16.8133,27800.0
2011-03-31 12:10:00,26.34,26.34,26.33,26.33,50900.0,16.8133,16.8133,16.8069,16.8069,50900.0
2011-03-31 12:15:00,26.33,26.34,26.33,26.33,53800.0,16.8069,16.8133,16.8069,16.8069,53800.0
2011-03-31 12:20:00,26.34,26.34,26.33,26.34,102300.0,16.8133,16.8133,16.8069,16.8133,102300.0
2011-03-31 12:25:00,26.34,26.39,26.34,26.39,126700.0,16.8133,16.8452,16.8133,16.8452,126700.0
2011-03-31 12:30:00,26.4,26.41,26.4,26.4,36300.0,16.8516,16.858,16.8516,16.8516,36300.0
2011-03-31 12:35:00,26.4,26.41,26.38,26.39,75100.0,16.8516,16.858,16.8388,16.8452,75100.0
2011-03-31 12:40:00,26.38,26.39,26.36,26.37,77600.0,16.8388,16.8452,16.8261,16.8325,77600.0
2011-03-31 12:45:00,26.37,26.38,26.34,26.34,40500.0,16.8325,16.8388,16.8133,16.8133,40500.0
2011-03-31 12:50:00,26.34,26.36,26.34,26.35,86900.0,16.8133,16.8261,16.8133,16.8197,86900.0
2011-03-31 12:55:00,26.36,26.43,26.36,26.43,99500.0,16.8261,16.8708,16.8261,16.8708,99500.0
2011-03-31 13:00:00,26.43,26.43,26.42,26.42,26900.0,16.8708,16.8708,16.8644,16.8644,26900.0
2011-03-31 13:05:00,26.42,26.43,26.4,26.4,35900.0,16.8644,16.8708,16.8516,16.8516,35900.0
2011-03-31 13:10:00,26.41,26.41,26.39,26.4,46100.0,16.858,16.858,16.8452,16.8516,46100.0
2011-03-31 13:15:00,26.39,26.4,26.38,26.39,45100.0,16.8452,16.8516,16.8388,16.8452,45100.0
2011-03-31 13:20:00,26.4,26.4,26.39,26.4,53800.0,16.8516,16.8516,16.8452,16.8516,53800.0
2011-03-31 13:25:00,26.4,26.42,26.39,26.42,73000.0,16.8516,16.8644,16.8452,16.8644,73000.0
2011-03-31 13:30:00,26.42,26.42,26.4,26.41,51200.0,16.8644,16.8644,16.8516,16.858,51200.0
2011-03-31 13:35:00,26.4,26.41,26.4,26.41,16800.0,16.8516,16.858,16.8516,16.858,16800.0
2011-03-31 13:40:00,26.4,26.41,26.4,26.41,33800.0,16.8516,16.858,16.8516,16.858,33800.0
2011-03-31 13:45:00,26.4,26.41,26.4,26.4,15100.0,16.8516,16.858,16.8516,16.8516,15100.0
2011-03-31 13:50:00,26.4,26.41,26.4,26.4,29200.0,16.8516,16.858,16.8516,16.8516,29200.0
2011-03-31 13:55:00,26.4,26.41,26.38,26.38,65300.0,16.8516,16.858,16.8388,16.8388,65300.0
2011-03-31 14:00:00,26.38,26.39,26.37,26.37,63900.0,16.8388,16.8452,16.8325,16.8325,63900.0
2011-03-31 14:05:00,26.38,26.38,26.36,26.37,164600.0,16.8388,16.8388,16.8261,16.8325,164600.0
2011-03-31 14:10:00,26.37,26.4,26.37,26.39,110500.0,16.8325,16.8516,16.8325,16.8452,110500.0
2011-03-31 14:15:00,26.38,26.4,26.38,26.38,90100.0,16.8388,16.8516,16.8388,16.8388,90100.0
2011-03-31 14:20:00,26.38,26.39,26.36,26.37,54000.0,16.8388,16.8452,16.8261,16.8325,54000.0
2011-03-31 14:25:00,26.36,26.37,26.34,26.34,93100.0,16.8261,16.8325,16.8133,16.8133,93100.0
2011-03-31 14:30:00,26.35,26.36,26.33,26.33,171700.0,16.8197,16.8261,16.8069,16.8069,171700.0
2011-03-31 14:35:00,26.33,26.34,26.33,26.34,54000.0,16.8069,16.8133,16.8069,16.8133,54000.0
2011-03-31 14:40:00,26.34,26.35,26.33,26.34,142500.0,16.8133,16.8197,16.8069,16.8133,142500.0
2011-03-31 14:45:00,26.35,26.35,26.32,26.33,103400.0,16.8197,16.8197,16.8005,16.8069,103400.0
2011-03-31 14:50:00,26.33,26.33,26.29,26.29,155400.0,16.8069,16.8069,16.7814,16.7814,155400.0
2011-03-31 14:55:00,26.29,26.33,26.28,26.33,120400.0,16.7814,16.8069,16.775,16.8069,120400.0
2011-03-31 15:00:00,26.32,26.33,26.32,26.32,48600.0,16.8005,16.8069,16.8005,16.8005,48600.0
2011-03-31 15:05:00,26.33,26.34,26.32,26.34,75500.0,16.8069,16.8133,16.8005,16.8133,75500.0
2011-03-31 15:10:00,26.33,26.34,26.3,26.3,104900.0,16.8069,16.8133,16.7878,16.7878,104900.0
2011-03-31 15:15:00,26.31,26.31,26.28,26.29,115100.0,16.7942,16.7942,16.775,16.7814,115100.0
2011-03-31 15:20:00,26.3,26.32,26.29,26.31,95200.0,16.7878,16.8005,16.7814,16.7942,95200.0
2011-03-31 15:25:00,26.31,26.32,26.31,26.31,61300.0,16.7942,16.8005,16.7942,16.7942,61300.0
2011-03-31 15:30:00,26.32,26.32,26.31,26.31,70300.0,16.8005,16.8005,16.7942,16.7942,70300.0
2011-03-31 15:35:00,26.31,26.32,26.27,26.31,166000.0,16.7942,16.8005,16.7686,16.7942,166000.0
2011-03-31 15:40:00,26.31,26.33,26.3,26.31,184500.0,16.7942,16.8069,16.7878,16.7942,184500.0
2011-03-31 15:45:00,26.3,26.3,26.23,26.29,435900.0,16.7878,16.7878,16.7431,16.7814,435900.0
2011-03-31 15:50:00,26.29,26.41,26.28,26.41,791700.0,16.7814,16.858,16.775,16.858,791700.0
2011-03-31 15:55:00,26.41,26.43,26.38,26.43,1017500.0,16.858,16.8708,16.8388,16.8708,1017500.0
2011-04-01 09:30:00,26.73,26.75,26.55,26.59,354800.0,17.0622,17.075,16.9474,16.9729,354800.0
2011-04-01 09:35:00,26.59,26.65,26.58,26.62,81900.0,16.9729,17.0112,16.9665,16.992,81900.0
2011-04-01 09:40:00,26.62,26.7,26.61,26.63,55600.0,16.992,17.0431,16.9856,16.9984,55600.0
2011-04-01 09:45:00,26.64,26.64,26.57,26.57,170600.0,17.0048,17.0048,16.9601,16.9601,170600.0
2011-04-01 09:50:00,26.58,26.62,26.55,26.61,195600.0,16.9665,16.992,16.9474,16.9856,195600.0
2011-04-01 09:55:00,26.61,26.62,26.57,26.58,145600.0,16.9856,16.992,16.9601,16.9665,145600.0
2011-04-01 10:00:00,26.58,26.66,26.58,26.65,353500.0,16.9665,17.0176,16.9665,17.0112,353500.0
2011-04-01 10:05:00,26.64,26.68,26.64,26.64,352700.0,17.0048,17.0303,17.0048,17.0048,352700.0
2011-04-01 10:10:00,26.65,26.73,26.65,26.69,213000.0,17.0112,17.0622,17.0112,17.0367,213000.0
2011-04-01 10:15:00,26.69,26.7,26.64,26.67,264400.0,17.0367,17.0431,17.0048,17.0239,264400.0
2011-04-01 10:20:00,26.67,26.68,26.6,26.64,308600.0,17.0239,17.0303,16.9793,17.0048,308600.0
2011-04-01 10:25:00,26.64,26.66,26.63,26.65,71100.0,17.0048,17.0176,16.9984,17.0112,71100.0
2011-04-01 10:30:00,26.65,26.66,26.64,26.65,94700.0,17.0112,17.0176,17.0048,17.0112,94700.0
2011-04-01 10:35:00,26.65,26.68,26.63,26.67,706300.0,17.0112,17.0303,16.9984,17.0239,706300.0
2011-04-01 10:40:00,26.67,26.7,26.66,26.67,118300.0,17.0239,17.0431,17.0176,17.0239,118300.0
2011-04-01 10:45:00,26.68,26.7,26.67,26.7,109700.0,17.0303,17.0431,17.0239,17.0431,109700.0
2011-04-01 10:50:00,26.7,26.7,26.68,26.7,111400.0,17.0431,17.0431,17.0303,17.0431,111400.0
2011-04-01 10:55:00,26.7,26.7,26.67,26.68,158800.0,17.0431,17.0431,17.0239,17.0303,158800.0
2011-04-01 11:00:00,26.68,26.69,26.66,26.68,86500.0,17.0303,17.0367,17.0176,17.0303,86500.0
2011-04-01 11:05:00,26.68,26.69,26.66,26.67,108200.0,17.0303,17.0367,17.0176,17.0239,108200.0
2011-04-01 11:10:00,26.68,26.69,26.67,26.68,153600.0,17.0303,17.0367,17.0239,17.0303,153600.0
2011-04-01 11:15:00,26.67,26.69,26.67,26.68,107600.0,17.0239,17.0367,17.0239,17.0303,107600.0
2011-04-01 11:20:00,26.68,26.69,26.67,26.68,139300.0,17.0303,17.0367,17.0239,17.0303,139300.0
2011-04-01 11:25:00,26.68,26.69,26.67,26.69,65200.0,17.0303,17.0367,17.0239,17.0367,65200.0
2011-04-01 11:30:00,26.69,26.71,26.67,26.7,260600.0,17.0367,17.0495,17.0239,17.0431,260600.0
2011-04-01 11:35:00,26.69,26.7,26.69,26.7,120800.0,17.0367,17.0431,17.0367,17.0431,120800.0
2011-04-01 11:40:00,26.7,26.7,26.69,26.7,32800.0,17.0431,17.0431,17.0367,17.0431,32800.0
2011-04-01 11:45:00,26.7,26.71,26.69,26.7,94300.0,17.0431,17.0495,17.0367,17.0431,94300.0
2011-04-01 11:50:00,26.7,26.7,26.69,26.7,50100.0,17.0431,17.0431,17.0367,17.0431,50100.0
2011-04-01 11:55:00,26.7,26.71,26.69,26.7,294500.0,17.0431,17.0495,17.0367,17.0431,294500.0
2011-04-01 12:00:00,26.7,26.72,26.68,26.68,380300.0,17.0431,17.0559,17.0303,17.0303,380300.0
2011-04-01 12:05:00,26.69,26.7,26.68,26.7,54100.0,17.0367,17.0431,17.0303,17.0431,54100.0
2011-04-01 12:10:00,26.7,26.7,26.67,26.67,113900.0,17.0431,17.0431,17.0239,17.0239,113900.0
2011-04-01 12:15:00,26.68,26.68,26.65,26.66,838700.0,17.0303,17.0303,17.0112,17.0176,838700.0
2011-04-01 12:20:00,26.66,26.67,26.65,26.66,90200.0,17.0176,17.0239,17.0112,17.0176,90200.0
2011-04-01 12:25:00,26.66,26.67,26.66,26.66,57600.0,17.0176,17.0239,17.0176,17.0176,57600.0
2011-04-01 12:30:00,26.67,26.67,26.65,26.65,75700.0,17.0239,17.0239,17.0112,17.0112,75700.0
2011-04-01 12:35:00,26.66,26.66,26.64,26.64,109400.0,17.0176,17.0176,17.0048,17.0048,109400.0
2011-04-01 12:40:00,26.65,26.65,26.64,26.65,41200.0,17.0112,17.0112,17.0048,17.0112,41200.0
2011-04-01 12:45:00,26.64,26.65,26.63,26.63,80300.0,17.0048,17.0112,16.9984,16.9984,80300.0
2011-04-01 12:50:00,26.63,26.64,26.63,26.63,57000.0,16.9984,17.0048,16.9984,16.9984,57000.0
2011-04-01 12:55:00,26.63,26.64,26.62,26.62,75100.0,16.9984,17.0048,16.992,16.992,75100.0
2011-04-01 13:00:00,26.62,26.63,26.62,26.62,59800.0,16.992,16.9984,16.992,16.992,59800.0
2011-04-01 13:05:00,26.63,26.63,26.62,26.63,49500.0,16.9984,16.9984,16.992,16.9984,49500.0
2011-04-01 13:10:00,26.63,26.63,26.62,26.63,71700.0,16.9984,16.9984,16.992,16.9984,71700.0
2011-04-01 13:15:00,26.62,26.63,26.62,26.63,50600.0,16.992,16.9984,16.992,16.9984,50600.0
2011-04-01 13:20:00,26.63,26.63,26.62,26.63,57900.0,16.9984,16.9984,16.992,16.9984,57900.0
2011-04-01 13:25:00,26.62,26.63,26.61,26.61,94900.0,16.992,16.9984,16.9856,16.9856,94900.0
2011-04-01 13:30:00,26.62,26.62,26.61,26.62,57000.0,16.992,16.992,16.9856,16.992,57000.0
2011-04-01 13:35:00,26.62,26.62,26.61,26.62,26100.0,16.992,16.992,16.9856,16.992,26100.0
2011-04-01 13:40:00,26.62,26.62,26.61,26.62,70500.0,16.992,16.992,16.9856,16.992,70500.0
2011-04-01 13:45:00,26.62,26.62,26.61,26.61,39500.0,16.992,16.992,16.9856,16.9856,39500.0
2011-04-01 13:50:00,26.62,26.62,26.61,26.62,25100.0,16.992,16.992,16.9856,16.992,25100.0
2011-04-01 13:55:00,26.62,26.65,26.61,26.65,157600.0,16.992,17.0112,16.9856,17.0112,157600.0
2011-04-01 14:00:00,26.64,26.68,26.64,26.68,80700.0,17.0048,17.0303,17.0048,17.0303,80700.0
2011-04-01 14:05:00,26.68,26.69,26.67,26.68,43800.0,17.0303,17.0367,17.0239,17.0303,43800.0
2011-04-01 14:10:00,26.69,26.7,26.69,26.7,38900.0,17.0367,17.0431,17.0367,17.0431,38900.0
2011-04-01 14:15:00,26.69,26.7,26.66,26.67,94900.0,17.0367,17.0431,17.0176,17.0239,94900.0
2011-04-01 14:20:00,26.68,26.7,26.67,26.68,73400.0,17.0303,17.0431,17.0239,17.0303,73400.0
2011-04-01 14:25:00,26.68,26.7,26.67,26.7,70500.0,17.0303,17.0431,17.0239,17.0431,70500.0
2011-04-01 14:30:00,26.69,26.7,26.68,26.69,117700.0,17.0367,17.0431,17.0303,17.0367,117700.0
2011-04-01 14:35:00,26.7,26.7,26.68,26.7,87700.0,17.0431,17.0431,17.0303,17.0431,87700.0
2011-04-01 14:40:00,26.7,26.7,26.67,26.67,106600.0,17.0431,17.0431,17.0239,17.0239,106600.0
2011-04-01 14:45:00,26.68,26.69,26.6,26.61,171500.0,17.0303,17.0367,16.9793,16.9856,171500.0
2011-04-01 14:50:00,26.6,26.64,26.6,26.62,152600.0,16.9793,17.0048,16.9793,16.992,152600.0
2011-04-01 14:55:00,26.61,26.61,26.58,26.59,271500.0,16.9856,16.9856,16.9665,16.9729,271500.0
2011-04-01 15:00:00,26.6,26.61,26.52,26.55,227900.0,16.9793,16.9856,16.9282,16.9474,227900.0
2011-04-01 15:05:00,26.56,26.58,26.55,26.58,85600.0,16.9537,16.9665,16.9474,16.9665,85600.0
2011-04-01 15:10:00,26.58,26.6,26.55,26.55,98700.0,16.9665,16.9793,16.9474,16.9474,98700.0
2011-04-01 15:15:00,26.55,26.56,26.53,26.53,126800.0,16.9474,16.9537,16.9346,16.9346,126800.0
2011-04-01 15:20:00,26.54,26.56,26.53,26.55,79900.0,16.941,16.9537,16.9346,16.9474,79900.0
2011-04-01 15:25:00,26.56,26.6,26.55,26.59,103900.0,16.9537,16.9793,16.9474,16.9729,103900.0
2011-04-01 15:30:00,26.59,26.62,26.57,26.62,141000.0,16.9729,16.992,16.9601,16.992,141000.0
2011-04-01 15:35:00,26.62,26.66,26.61,26.66,122200.0,16.992,17.0176,16.9856,17.0176,122200.0
2011-04-01 15:40:00,26.66,26.7,26.65,26.7,192900.0,17.0176,17.0431,17.0112,17.0431,192900.0
2011-04-01 15:45:00,26.7,26.72,26.68,26.69,306400.0,17.0431,17.0559,17.0303,17.0367,306400.0
2011-04-01 15:50:00,26.69,26.7,26.67,26.69,338100.0,17.0367,17.0431,17.0239,17.0367,338100.0
2011-04-01 15:55:00,26.69,26.7,26.65,26.68,618300.0,17.0367,17.0431,17.0112,17.0303,618300.0
2011-04-04 09:30:00,26.75,26.78,26.63,26.65,129800.0,17.075,17.0942,16.9984,17.0112,129800.0
2011-04-04 09:35:00,26.64,26.69,26.64,26.69,107100.0,17.0048,17.0367,17.0048,17.0367,107100.0
2011-04-04 09:40:00,26.69,26.71,26.66,26.66,96700.0,17.0367,17.0495,17.0176,17.0176,96700.0
2011-04-04 09:45:00,26.66,26.75,26.65,26.75,67800.0,17.0176,17.075,17.0112,17.075,67800.0
2011-04-04 09:50:00,26.74,26.75,26.65,26.65,134400.0,17.0686,17.075,17.0112,17.0112,134400.0
2011-04-04 09:55:00,26.66,26.66,26.62,26.65,203400.0,17.0176,17.0176,16.992,17.0112,203400.0
2011-04-04 10:00:00,26.65,26.66,26.61,26.64,128300.0,17.0112,17.0176,16.9856,17.0048,128300.0
2011-04-04 10:05:00,26.65,26.69,26.64,26.69,64200.0,17.0112,17.0367,17.0048,17.0367,64200.0
2011-04-04 10:10:00,26.69,26.69,26.66,26.68,45200.0,17.0367,17.0367,17.0176,17.0303,45200.0
2011-04-04 10:15:00,26.68,26.69,26.68,26.69,42000.0,17.0303,17.0367,17.0303,17.0367,42000.0
2011-04-04 10:20:00,26.69,26.69,26.68,26.69,44700.0,17.0367,17.0367,17.0303,17.0367,44700.0
2011-04-04 10:25:00,26.69,26.69,26.63,26.65,49600.0,17.0367,17.0367,16.9984,17.0112,49600.0
2011-04-04 10:30:00,26.66,26.66,26.63,26.64,38000.0,17.0176,17.0176,16.9984,17.0048,38000.0
2011-04-04 10:35:00,26.64,26.65,26.63,26.64,93500.0,17.0048,17.0112,16.9984,17.0048,93500.0
2011-04-04 10:40:00,26.65,26.66,26.63,26.64,83000.0,17.0112,17.0176,16.9984,17.0048,83000.0
2011-04-04 10:45:00,26.63,26.64,26.61,26.61,103300.0,16.9984,17.0048,16.9856,16.9856,103300.0
2011-04-04 10:50:00,26.62,26.63,26.61,26.62,45000.0,16.992,16.9984,16.9856,16.992,45000.0
2011-04-04 10:55:00,26.62,26.62,26.6,26.62,62400.0,16.992,16.992,16.9793,16.992,62400.0
2011-04-04 11:00:00,26.62,26.62,26.61,26.62,58100.0,16.992,16.992,16.9856,16.992,58100.0
2011-04-04 11:05:00,26.62,26.62,26.6,26.61,35500.0,16.992,16.992,16.9793,16.9856,35500.0
2011-04-04 11:10:00,26.61,26.61,26.59,26.61,77200.0,16.9856,16.9856,16.9729,16.9856,77200.0
2011-04-04 11:15:00,26.61,26.61,26.6,26.61,56300.0,16.9856,16.9856,16.9793,16.9856,56300.0
2011-04-04 11:20:00,26.61,26.61,26.6,26.6,147500.0,16.9856,16.9856,16.9793,16.9793,147500.0
2011-04-04 11:25:00,26.61,26.61,26.58,26.61,119300.0,16.9856,16.9856,16.9665,16.9856,119300.0
2011-04-04 11:30:00,26.61,26.61,26.59,26.6,69300.0,16.9856,16.9856,16.9729,16.9793,69300.0
2011-04-04 11:35:00,26.6,26.61,26.58,26.59,46700.0,16.9793,16.9856,16.9665,16.9729,46700.0
2011-04-04 11:40:00,26.6,26.61,26.59,26.6,34800.0,16.9793,16.9856,16.9729,16.9793,34800.0
2011-04-04 11:45:00,26.6,26.6,26.59,26.6,22300.0,16.9793,16.9793,16.9729,16.9793,22300.0
2011-04-04 11:50:00,26.6,26.6,26.55,26.56,59600.0,16.9793,16.9793,16.9474,16.9537,59600.0
2011-04-04 11:55:00,26.56,26.57,26.52,26.55,145600.0,16.9537,16.9601,16.9282,16.9474,145600.0
2011-04-04 12:00:00,26.56,26.57,26.55,26.57,25900.0,16.9537,16.9601,16.9474,16.9601,25900.0
2011-04-04 12:05:00,26.57,26.59,26.56,26.59,32500.0,16.9601,16.9729,16.9537,16.9729,32500.0
2011-04-04 12:10:00,26.59,26.59,26.58,26.59,29200.0,16.9729,16.9729,16.9665,16.9729,29200.0
2011-04-04 12:15:00,26.59,26.59,26.57,26.57,39100.0,16.9729,16.9729,16.9601,16.9601,39100.0
2011-04-04 12:20:00,26.58,26.59,26.58,26.59,31100.0,16.9665,16.9729,16.9665,16.9729,31100.0
2011-04-04 12:25:00,26.59,26.59,26.58,26.59,41700.0,16.9729,16.9729,16.9665,16.9729,41700.0
2011-04-04 12:30:00,26.59,26.59,26.58,26.58,46900.0,16.9729,16.9729,16.9665,16.9665,46900.0
2011-04-04 12:35:00,26.58,26.59,26.57,26.59,75100.0,16.9665,16.9729,16.9601,16.9729,75100.0
2011-04-04 12:40:00,26.59,26.59,26.57,26.58,35800.0,16.9729,16.9729,16.9601,16.9665,35800.0
2011-04-04 12:45:00,26.58,26.58,26.55,26.56,57200.0,16.9665,16.9665,16.9474,16.9537,57200.0
2011-04-04 12:50:00,26.57,26.57,26.53,26.53,64100.0,16.9601,16.9601,16.9346,16.9346,64100.0
2011-04-04 12:55:00,26.53,26.55,26.52,26.54,47200.0,16.9346,16.9474,16.9282,16.941,47200.0
2011-04-04 13:00:00,26.55,26.56,26.52,26.56,171500.0,16.9474,16.9537,16.9282,16.9537,171500.0
2011-04-04 13:05:00,26.56,26.57,26.53,26.56,34100.0,16.9537,16.9601,16.9346,16.9537,34100.0
2011-04-04 13:10:00,26.57,26.57,26.55,26.56,31200.0,16.9601,16.9601,16.9474,16.9537,31200.0
2011-04-04 13:15:00,26.56,26.56,26.54,26.55,78900.0,16.9537,16.9537,16.941,16.9474,78900.0
2011-04-04 13:20:00,26.56,26.56,26.55,26.55,10300.0,16.9537,16.9537,16.9474,16.9474,10300.0
2011-04-04 13:25:00,26.56,26.56,26.55,26.55,24100.0,16.9537,16.9537,16.9474,16.9474,24100.0
2011-04-04 13:30:00,26.55,26.56,26.52,26.53,74900.0,16.9474,16.9537,16.9282,16.9346,74900.0
2011-04-04 13:35:00,26.52,26.55,26.52,26.53,32100.0,16.9282,16.9474,16.9282,16.9346,32100.0
2011-04-04 13:40:00,26.53,26.54,26.51,26.53,54300.0,16.9346,16.941,16.9218,16.9346,54300.0
2011-04-04 13:45:00,26.53,26.54,26.51,26.51,43900.0,16.9346,16.941,16.9218,16.9218,43900.0
2011-04-04 13:50:00,26.52,26.52,26.49,26.5,82300.0,16.9282,16.9282,16.9091,16.9154,82300.0
2011-04-04 13:55:00,26.5,26.51,26.49,26.51,84000.0,16.9154,16.9218,16.9091,16.9218,84000.0
2011-04-04 14:00:00,26.51,26.52,26.5,26.51,43800.0,16.9218,16.9282,16.9154,16.9218,43800.0
2011-04-04 14:05:00,26.51,26.54,26.51,26.53,73400.0,16.9218,16.941,16.9218,16.9346,73400.0
2011-04-04 14:10:00,26.53,26.53,26.52,26.52,13900.0,16.9346,16.9346,16.9282,16.9282,13900.0
2011-04-04 14:15:00,26.53,26.56,26.52,26.55,54500.0,16.9346,16.9537,16.9282,16.9474,54500.0
2011-04-04 14:20:00,26.56,26.56,26.52,26.52,94800.0,16.9537,16.9537,16.9282,16.9282,94800.0
2011-04-04 14:25:00,26.52,26.53,26.5,26.51,121300.0,16.9282,16.9346,16.9154,16.9218,121300.0
2011-04-04 14:30:00,26.51,26.51,26.5,26.51,41900.0,16.9218,16.9218,16.9154,16.9218,41900.0
2011-04-04 14:35:00,26.51,26.51,26.5,26.51,28900.0,16.9218,16.9218,16.9154,16.9218,28900.0
2011-04-04 14:40:00,26.5,26.51,26.5,26.51,80700.0,16.9154,16.9218,16.9154,16.9218,80700.0
2011-04-04 14:45:00,26.51,26.51,26.5,26.5,20800.0,16.9218,16.9218,16.9154,16.9154,20800.0
2011-04-04 14:50:00,26.51,26.51,26.48,26.5,90100.0,16.9218,16.9218,16.9027,16.9154,90100.0
2011-04-04 14:55:00,26.5,26.51,26.5,26.5,71300.0,16.9154,16.9218,16.9154,16.9154,71300.0
2011-04-04 15:00:00,26.51,26.51,26.49,26.5,46700.0,16.9218,16.9218,16.9091,16.9154,46700.0
2011-04-04 15:05:00,26.5,26.5,26.48,26.49,77200.0,16.9154,16.9154,16.9027,16.9091,77200.0
2011-04-04 15:10:00,26.5,26.51,26.5,26.5,60500.0,16.9154,16.9218,16.9154,16.9154,60500.0
2011-04-04 15:15:00,26.5,26.51,26.49,26.5,81900.0,16.9154,16.9218,16.9091,16.9154,81900.0
2011-04-04 15:20:00,26.5,26.53,26.49,26.51,104300.0,16.9154,16.9346,16.9091,16.9218,104300.0
2011-04-04 15:25:00,26.52,26.55,26.5,26.54,89400.0,16.9282,16.9474,16.9154,16.941,89400.0
2011-04-04 15:30:00,26.55,26.57,26.53,26.54,90800.0,16.9474,16.9601,16.9346,16.941,90800.0
2011-04-04 15:35:00,26.55,26.57,26.54,26.57,66800.0,16.9474,16.9601,16.941,16.9601,66800.0
2011-04-04 15:40:00,26.57,26.6,26.57,26.6,97700.0,16.9601,16.9793,16.9601,16.9793,97700.0
2011-04-04 15:45:00,26.6,26.61,26.56,26.56,232500.0,16.9793,16.9856,16.9537,16.9537,232500.0
2011-04-04 15:50:00,26.57,26.58,26.55,26.55,119000.0,16.9601,16.9665,16.9474,16.9474,119000.0
2011-04-04 15:55:00,26.56,26.59,26.56,26.58,248800.0,16.9537,16.9729,16.9537,16.9665,248800.0
2011-04-05 09:30:00,26.5,26.51,26.45,26.49,103200.0,16.9154,16.9218,16.8835,16.9091,103200.0
2011-04-05 09:35:00,26.49,26.56,26.46,26.46,126900.0,16.9091,16.9537,16.8899,16.8899,126900.0
2011-04-05 09:40:00,26.46,26.51,26.46,26.5,80200.0,16.8899,16.9218,16.8899,16.9154,80200.0
2011-04-05 09:45:00,26.5,26.52,26.46,26.46,96100.0,16.9154,16.9282,16.8899,16.8899,96100.0
2011-04-05 09:50:00,26.47,26.52,26.46,26.51,169200.0,16.8963,16.9282,16.8899,16.9218,169200.0
2011-04-05 09:55:00,26.51,26.59,26.5,26.57,223500.0,16.9218,16.9729,16.9154,16.9601,223500.0
2011-04-05 10:00:00,26.57,26.58,26.49,26.58,127300.0,16.9601,16.9665,16.9091,16.9665,127300.0
2011-04-05 10:05:00,26.58,26.61,26.56,26.59,114500.0,16.9665,16.9856,16.9537,16.9729,114500.0
2011-04-05 10:10:00,26.59,26.6,26.56,26.57,271700.0,16.9729,16.9793,16.9537,16.9601,271700.0
2011-04-05 10:15:00,26.57,26.61,26.57,26.59,82600.0,16.9601,16.9856,16.9601,16.9729,82600.0
2011-04-05 10:20:00,26.59,26.61,26.58,26.6,127500.0,16.9729,16.9856,16.9665,16.9793,127500.0
2011-04-05 10:25:00,26.61,26.61,26.59,26.6,101100.0,16.9856,16.9856,16.9729,16.9793,101100.0
2011-04-05 10:30:00,26.6,26.64,26.59,26.63,174200.0,16.9793,17.0048,16.9729,16.9984,174200.0
2011-04-05 10:35:00,26.63,26.64,26.58,26.6,256000.0,16.9984,17.0048,16.9665,16.9793,256000.0
2011-04-05 10:40:00,26.6,26.61,26.56,26.57,93700.0,16.9793,16.9856,16.9537,16.9601,93700.0
2011-04-05 10:45:00,26.57,26.57,26.53,26.54,47200.0,16.9601,16.9601,16.9346,16.941,47200.0
2011-04-05 10:50:00,26.53,26.57,26.53,26.56,41500.0,16.9346,16.9601,16.9346,16.9537,41500.0
2011-04-05 10:55:00,26.56,26.58,26.54,26.58,33600.0,16.9537,16.9665,16.941,16.9665,33600.0
2011-04-05 11:00:00,26.58,26.6,26.58,26.6,31000.0,16.9665,16.9793,16.9665,16.9793,31000.0
2011-04-05 11:05:00,26.59,26.61,26.55,26.58,156700.0,16.9729,16.9856,16.9474,16.9665,156700.0
2011-04-05 11:10:00,26.58,26.6,26.57,26.6,30500.0,16.9665,16.9793,16.9601,16.9793,30500.0
2011-04-05 11:15:00,26.6,26.61,26.58,26.58,134500.0,16.9793,16.9856,16.9665,16.9665,134500.0
2011-04-05 11:20:00,26.59,26.6,26.58,26.59,39100.0,16.9729,16.9793,16.9665,16.9729,39100.0
2011-04-05 11:25:00,26.59,26.59,26.55,26.57,73800.0,16.9729,16.9729,16.9474,16.9601,73800.0
2011-04-05 11:30:00,26.57,26.59,26.55,26.58,122600.0,16.9601,16.9729,16.9474,16.9665,122600.0
2011-04-05 11:35:00,26.58,26.6,26.58,26.59,56200.0,16.9665,16.9793,16.9665,16.9729,56200.0
2011-04-05 11:40:00,26.6,26.61,26.59,26.61,44700.0,16.9793,16.9856,16.9729,16.9856,44700.0
2011-04-05 11:45:00,26.61,26.61,26.57,26.59,126500.0,16.9856,16.9856,16.9601,16.9729,126500.0
2011-04-05 11:50:00,26.6,26.6,26.56,26.59,85300.0,16.9793,16.9793,16.9537,16.9729,85300.0
2011-04-05 11:55:00,26.59,26.62,26.58,26.59,185100.0,16.9729,16.992,16.9665,16.9729,185100.0
2011-04-05 12:00:00,26.58,26.61,26.58,26.6,69200.0,16.9665,16.9856,16.9665,16.9793,69200.0
2011-04-05 12:05:00,26.6,26.6,26.58,26.6,50900.0,16.9793,16.9793,16.9665,16.9793,50900.0
2011-04-05 12:10:00,26.6,26.61,26.59,26.6,24100.0,16.9793,16.9856,16.9729,16.9793,24100.0
2011-04-05 12:15:00,26.6,26.61,26.59,26.6,28400.0,16.9793,16.9856,16.9729,16.9793,28400.0
2011-04-05 12:20:00,26.61,26.62,26.6,26.61,36000.0,16.9856,16.992,16.9793,16.9856,36000.0
2011-04-05 12:25:00,26.61,26.62,26.6,26.61,127700.0,16.9856,16.992,16.9793,16.9856,127700.0
2011-04-05 12:30:00,26.61,26.61,26.59,26.59,56200.0,16.9856,16.9856,16.9729,16.9729,56200.0
2011-04-05 12:35:00,26.59,26.61,26.59,26.61,388500.0,16.9729,16.9856,16.9729,16.9856,388500.0
2011-04-05 12:40:00,26.6,26.61,26.59,26.61,262500.0,16.9793,16.9856,16.9729,16.9856,262500.0
2011-04-05 12:45:00,26.61,26.64,26.6,26.63,273800.0,16.9856,17.0048,16.9793,16.9984,273800.0
2011-04-05 12:50:00,26.64,26.64,26.6,26.61,164900.0,17.0048,17.0048,16.9793,16.9856,164900.0
2011-04-05 12:55:00,26.62,26.65,26.61,26.63,64400.0,16.992,17.0112,16.9856,16.9984,64400.0
2011-04-05 13:00:00,26.63,26.65,26.62,26.64,29400.0,16.9984,17.0112,16.992,17.0048,29400.0
2011-04-05 13:05:00,26.65,26.67,26.64,26.66,148700.0,17.0112,17.0239,17.0048,17.0176,148700.0
2011-04-05 13:10:00,26.66,26.67,26.65,26.66,36400.0,17.0176,17.0239,17.0112,17.0176,36400.0
2011-04-05 13:15:00,26.66,26.67,26.65,26.67,26700.0,17.0176,17.0239,17.0112,17.0239,26700.0
2011-04-05 13:20:00,26.66,26.67,26.65,26.65,25800.0,17.0176,17.0239,17.0112,17.0112,25800.0
2011-04-05 13:25:00,26.66,26.66,26.58,26.6,102900.0,17.0176,17.0176,16.9665,16.9793,102900.0
2011-04-05 13:30:00,26.6,26.61,26.56,26.57,72600.0,16.9793,16.9856,16.9537,16.9601,72600.0
2011-04-05 13:35:00,26.57,26.59,26.56,26.59,45300.0,16.9601,16.9729,16.9537,16.9729,45300.0
2011-04-05 13:40:00,26.59,26.61,26.58,26.59,43400.0,16.9729,16.9856,16.9665,16.9729,43400.0
2011-04-05 13:45:00,26.6,26.61,26.57,26.59,80000.0,16.9793,16.9856,16.9601,16.9729,80000.0
2011-04-05 13:50:00,26.59,26.61,26.58,26.61,42900.0,16.9729,16.9856,16.9665,16.9856,42900.0
2011-04-05 13:55:00,26.61,26.61,26.55,26.56,80700.0,16.9856,16.9856,16.9474,16.9537,80700.0
2011-04-05 14:00:00,26.55,26.6,26.54,26.54,45100.0,16.9474,16.9793,16.941,16.941,45100.0
2011-04-05 14:05:00,26.54,26.55,26.52,26.55,50700.0,16.941,16.9474,16.9282,16.9474,50700.0
2011-04-05 14:10:00,26.55,26.58,26.55,26.55,26500.0,16.9474,16.9665,16.9474,16.9474,26500.0
2011-04-05 14:15:00,26.55,26.55,26.52,26.54,74100.0,16.9474,16.9474,16.9282,16.941,74100.0
2011-04-05 14:20:00,26.54,26.57,26.53,26.56,31600.0,16.941,16.9601,16.9346,16.9537,31600.0
2011-04-05 14:25:00,26.56,26.58,26.55,26.56,52700.0,16.9537,16.9665,16.9474,16.9537,52700.0
2011-04-05 14:30:00,26.56,26.57,26.55,26.55,38400.0,16.9537,16.9601,16.9474,16.9474,38400.0
2011-04-05 14:35:00,26.55,26.56,26.54,26.56,68700.0,16.9474,16.9537,16.941,16.9537,68700.0
2011-04-05 14:40:00,26.56,26.56,26.52,26.56,117900.0,16.9537,16.9537,16.9282,16.9537,117900.0
2011-04-05 14:45:00,26.56,26.58,26.56,26.57,73800.0,16.9537,16.9665,16.9537,16.9601,73800.0
2011-04-05 14:50:00,26.57,26.58,26.56,26.58,81200.0,16.9601,16.9665,16.9537,16.9665,81200.0
2011-04-05 14:55:00,26.58,26.6,26.57,26.57,344900.0,16.9665,16.9793,16.9601,16.9601,344900.0
2011-04-05 15:00:00,26.57,26.59,26.55,26.59,87200.0,16.9601,16.9729,16.9474,16.9729,87200.0
2011-04-05 15:05:00,26.59,26.6,26.54,26.55,133000.0,16.9729,16.9793,16.941,16.9474,133000.0
2011-04-05 15:10:00,26.55,26.6,26.55,26.58,206700.0,16.9474,16.9793,16.9474,16.9665,206700.0
2011-04-05 15:15:00,26.57,26.59,26.56,26.58,146000.0,16.9601,16.9729,16.9537,16.9665,146000.0
2011-04-05 15:20:00,26.58,26.59,26.58,26.58,28100.0,16.9665,16.9729,16.9665,16.9665,28100.0
2011-04-05 15:25:00,26.59,26.59,26.55,26.55,101800.0,16.9729,16.9729,16.9474,16.9474,101800.0
2011-04-05 15:30:00,26.55,26.56,26.5,26.5,109800.0,16.9474,16.9537,16.9154,16.9154,109800.0
2011-04-05 15:35:00,26.5,26.52,26.5,26.51,108300.0,16.9154,16.9282,16.9154,16.9218,108300.0
2011-04-05 15:40:00,26.5,26.52,26.5,26.52,84200.0,16.9154,16.9282,16.9154,16.9282,84200.0
2011-04-05 15:45:00,26.52,26.54,26.51,26.53,243800.0,16.9282,16.941,16.9218,16.9346,243800.0
2011-04-05 15:50:00,26.54,26.55,26.52,26.52,307800.0,16.941,16.9474,16.9282,16.9282,307800.0
2011-04-05 15:55:00,26.52,26.53,26.51,26.52,437900.0,16.9282,16.9346,16.9218,16.9282,437900.0
2011-04-06 09:30:00,26.65,26.68,26.58,26.58,183200.0,17.0112,17.0303,16.9665,16.9665,183200.0
2011-04-06 09:35:00,26.59,26.67,26.58,26.62,261200.0,16.9729,17.0239,16.9665,16.992,261200.0
2011-04-06 09:40:00,26.62,26.64,26.58,26.61,117500.0,16.992,17.0048,16.9665,16.9856,117500.0
2011-04-06 09:45:00,26.61,26.61,26.56,26.59,129800.0,16.9856,16.9856,16.9537,16.9729,129800.0
2011-04-06 09:50:00,26.58,26.59,26.51,26.51,78400.0,16.9665,16.9729,16.9218,16.9218,78400.0
2011-04-06 09:55:00,26.52,26.56,26.51,26.55,79900.0,16.9282,16.9537,16.9218,16.9474,79900.0
2011-04-06 10:00:00,26.55,26.56,26.49,26.55,111800.0,16.9474,16.9537,16.9091,16.9474,111800.0
2011-04-06 10:05:00,26.55,26.57,26.54,26.55,147100.0,16.9474,16.9601,16.941,16.9474,147100.0
2011-04-06 10:10:00,26.55,26.55,26.53,26.55,84800.0,16.9474,16.9474,16.9346,16.9474,84800.0
2011-04-06 10:15:00,26.54,26.56,26.52,26.55,146300.0,16.941,16.9537,16.9282,16.9474,146300.0
2011-04-06 10:20:00,26.55,26.56,26.53,26.54,89200.0,16.9474,16.9537,16.9346,16.941,89200.0
2011-04-06 10:25:00,26.54,26.56,26.51,26.52,105000.0,16.941,16.9537,16.9218,16.9282,105000.0
2011-04-06 10:30:00,26.52,26.56,26.51,26.56,74800.0,16.9282,16.9537,16.9218,16.9537,74800.0
2011-04-06 10:35:00,26.56,26.59,26.55,26.57,176100.0,16.9537,16.9729,16.9474,16.9601,176100.0
2011-04-06 10:40:00,26.57,26.61,26.57,26.61,118700.0,16.9601,16.9856,16.9601,16.9856,118700.0
2011-04-06 10:45:00,26.61,26.64,26.59,26.64,119000.0,16.9856,17.0048,16.9729,17.0048,119000.0
2011-04-06 10:50:00,26.64,26.69,26.63,26.69,302400.0,17.0048,17.0367,16.9984,17.0367,302400.0
2011-04-06 10:55:00,26.69,26.73,26.66,26.67,253400.0,17.0367,17.0622,17.0176,17.0239,253400.0
2011-04-06 11:00:00,26.67,26.68,26.59,26.62,121400.0,17.0239,17.0303,16.9729,16.992,121400.0
2011-04-06 11:05:00,26.63,26.65,26.6,26.65,142500.0,16.9984,17.0112,16.9793,17.0112,142500.0
2011-04-06 11:10:00,26.64,26.68,26.63,26.65,288600.0,17.0048,17.0303,16.9984,17.0112,288600.0
2011-04-06 11:15:00,26.65,26.66,26.64,26.66,285900.0,17.0112,17.0176,17.0048,17.0176,285900.0
2011-04-06 11:20:00,26.66,26.69,26.64,26.69,146400.0,17.0176,17.0367,17.0048,17.0367,146400.0
2011-04-06 11:25:00,26.69,26.71,26.69,26.7,110900.0,17.0367,17.0495,17.0367,17.0431,110900.0
2011-04-06 11:30:00,26.7,26.72,26.7,26.71,133300.0,17.0431,17.0559,17.0431,17.0495,133300.0
2011-04-06 11:35:00,26.71,26.71,26.68,26.71,160900.0,17.0495,17.0495,17.0303,17.0495,160900.0
2011-04-06 11:40:00,26.71,26.72,26.68,26.69,90000.0,17.0495,17.0559,17.0303,17.0367,90000.0
2011-04-06 11:45:00,26.69,26.7,26.68,26.68,56300.0,17.0367,17.0431,17.0303,17.0303,56300.0
2011-04-06 11:50:00,26.68,26.71,26.67,26.7,66100.0,17.0303,17.0495,17.0239,17.0431,66100.0
2011-04-06 11:55:00,26.7,26.71,26.66,26.66,129100.0,17.0431,17.0495,17.0176,17.0176,129100.0
2011-04-06 12:00:00,26.66,26.67,26.64,26.67,87300.0,17.0176,17.0239,17.0048,17.0239,87300.0
2011-04-06 12:05:00,26.66,26.69,26.65,26.69,48300.0,17.0176,17.0367,17.0112,17.0367,48300.0
2011-04-06 12:10:00,26.69,26.7,26.67,26.67,54200.0,17.0367,17.0431,17.0239,17.0239,54200.0
2011-04-06 12:15:00,26.67,26.69,26.64,26.69,90800.0,17.0239,17.0367,17.0048,17.0367,90800.0
2011-04-06 12:20:00,26.69,26.71,26.68,26.71,68300.0,17.0367,17.0495,17.0303,17.0495,68300.0
2011-04-06 12:25:00,26.71,26.71,26.69,26.71,55500.0,17.0495,17.0495,17.0367,17.0495,55500.0
2011-04-06 12:30:00,26.71,26.71,26.68,26.69,54300.0,17.0495,17.0495,17.0303,17.0367,54300.0
2011-04-06 12:35:00,26.69,26.69,26.68,26.68,32600.0,17.0367,17.0367,17.0303,17.0303,32600.0
2011-04-06 12:40:00,26.69,26.73,26.68,26.71,75900.0,17.0367,17.0622,17.0303,17.0495,75900.0
2011-04-06 12:45:00,26.7,26.71,26.68,26.7,63600.0,17.0431,17.0495,17.0303,17.0431,63600.0
2011-04-06 12:50:00,26.7,26.73,26.69,26.7,52600.0,17.0431,17.0622,17.0367,17.0431,52600.0
2011-04-06 12:55:00,26.7,26.72,26.67,26.72,154900.0,17.0431,17.0559,17.0239,17.0559,154900.0
2011-04-06 13:00:00,26.72,26.72,26.7,26.71,21900.0,17.0559,17.0559,17.0431,17.0495,21900.0
2011-04-06 13:05:00,26.71,26.73,26.7,26.71,45700.0,17.0495,17.0622,17.0431,17.0495,45700.0
2011-04-06 13:10:00,26.71,26.71,26.7,26.71,20600.0,17.0495,17.0495,17.0431,17.0495,20600.0
2011-04-06 13:15:00,26.71,26.71,26.69,26.7,77500.0,17.0495,17.0495,17.0367,17.0431,77500.0
2011-04-06 13:20:00,26.7,26.71,26.69,26.69,41200.0,17.0431,17.0495,17.0367,17.0367,41200.0
2011-04-06 13:25:00,26.7,26.7,26.68,26.69,35100.0,17.0431,17.0431,17.0303,17.0367,35100.0
2011-04-06 13:30:00,26.69,26.69,26.68,26.69,29200.0,17.0367,17.0367,17.0303,17.0367,29200.0
2011-04-06 13:35:00,26.7,26.71,26.69,26.7,34200.0,17.0431,17.0495,17.0367,17.0431,34200.0
2011-04-06 13:40:00,26.7,26.71,26.68,26.7,63900.0,17.0431,17.0495,17.0303,17.0431,63900.0
2011-04-06 13:45:00,26.71,26.71,26.69,26.69,69700.0,17.0495,17.0495,17.0367,17.0367,69700.0
2011-04-06 13:50:00,26.69,26.74,26.69,26.73,130200.0,17.0367,17.0686,17.0367,17.0622,130200.0
2011-04-06 13:55:00,26.74,26.74,26.73,26.73,55300.0,17.0686,17.0686,17.0622,17.0622,55300.0
2011-04-06 14:00:00,26.74,26.74,26.71,26.73,115100.0,17.0686,17.0686,17.0495,17.0622,115100.0
2011-04-06 14:05:00,26.74,26.78,26.73,26.78,88100.0,17.0686,17.0942,17.0622,17.0942,88100.0
2011-04-06 14:10:00,26.78,26.82,26.77,26.82,128200.0,17.0942,17.1197,17.0878,17.1197,128200.0
2011-04-06 14:15:00,26.82,26.84,26.81,26.84,100800.0,17.1197,17.1325,17.1133,17.1325,100800.0
2011-04-06 14:20:00,26.84,26.84,26.81,26.81,57400.0,17.1325,17.1325,17.1133,17.1133,57400.0
2011-04-06 14:25:00,26.82,26.82,26.78,26.79,70200.0,17.1197,17.1197,17.0942,17.1005,70200.0
2011-04-06 14:30:00,26.78,26.81,26.78,26.8,37000.0,17.0942,17.1133,17.0942,17.1069,37000.0
2011-04-06 14:35:00,26.81,26.81,26.8,26.8,47600.0,17.1133,17.1133,17.1069,17.1069,47600.0
2011-04-06 14:40:00,26.8,26.81,26.78,26.79,91200.0,17.1069,17.1133,17.0942,17.1005,91200.0
2011-04-06 14:45:00,26.78,26.82,26.78,26.82,189100.0,17.0942,17.1197,17.0942,17.1197,189100.0
2011-04-06 14:50:00,26.82,26.82,26.79,26.8,230000.0,17.1197,17.1197,17.1005,17.1069,230000.0
2011-04-06 14:55:00,26.8,26.84,26.79,26.84,625100.0,17.1069,17.1325,17.1005,17.1325,625100.0
2011-04-06 15:00:00,26.84,26.92,26.83,26.9,750700.0,17.1325,17.1835,17.1261,17.1708,750700.0
2011-04-06 15:05:00,26.9,26.91,26.89,26.9,464700.0,17.1708,17.1771,17.1644,17.1708,464700.0
2011-04-06 15:10:00,26.9,26.93,26.88,26.91,784000.0,17.1708,17.1899,17.158,17.1771,784000.0
2011-04-06 15:15:00,26.92,26.93,26.9,26.91,96600.0,17.1835,17.1899,17.1708,17.1771,96600.0
2011-04-06 15:20:00,26.91,26.91,26.88,26.89,95600.0,17.1771,17.1771,17.158,17.1644,95600.0
2011-04-06 15:25:00,26.89,26.9,26.88,26.89,80400.0,17.1644,17.1708,17.158,17.1644,80400.0
2011-04-06 15:30:00,26.9,26.91,26.89,26.91,136300.0,17.1708,17.1771,17.1644,17.1771,136300.0
2011-04-06 15:35:00,26.91,26.91,26.88,26.89,162400.0,17.1771,17.1771,17.158,17.1644,162400.0
2011-04-06 15:40:00,26.89,26.97,26.89,26.97,266800.0,17.1644,17.2154,17.1644,17.2154,266800.0
2011-04-06 15:45:00,26.97,26.97,26.91,26.91,305100.0,17.2154,17.2154,17.1771,17.1771,305100.0
2011-04-06 15:50:00,26.91,26.92,26.87,26.89,382100.0,17.1771,17.1835,17.1516,17.1644,382100.0
2011-04-06 15:55:00,26.89,26.91,26.88,26.89,674600.0,17.1644,17.1771,17.158,17.1644,674600.0
2011-04-07 09:30:00,26.96,26.99,26.82,26.9,271400.0,17.2091,17.2282,17.1197,17.1708,271400.0
2011-04-07 09:35:00,26.89,26.91,26.81,26.87,172800.0,17.1644,17.1771,17.1133,17.1516,172800.0
2011-04-07 09:40:00,26.86,26.91,26.85,26.91,281400.0,17.1452,17.1771,17.1388,17.1771,281400.0
2011-04-07 09:45:00,26.91,26.92,26.89,26.91,372700.0,17.1771,17.1835,17.1644,17.1771,372700.0
2011-04-07 09:50:00,26.9,26.95,26.89,26.94,179100.0,17.1708,17.2027,17.1644,17.1963,179100.0
2011-04-07 09:55:00,26.94,27.0,26.92,27.0,157000.0,17.1963,17.2346,17.1835,17.2346,157000.0
2011-04-07 10:00:00,27.0,27.05,26.99,27.04,171500.0,17.2346,17.2665,17.2282,17.2601,171500.0
2011-04-07 10:05:00,27.04,27.05,26.93,26.93,122100.0,17.2601,17.2665,17.1899,17.1899,122100.0
2011-04-07 10:10:00,26.94,26.97,26.9,26.94,413600.0,17.1963,17.2154,17.1708,17.1963,413600.0
2011-04-07 10:15:00,26.94,26.96,26.9,26.92,127300.0,17.1963,17.2091,17.1708,17.1835,127300.0
2011-04-07 10:20:00,26.93,26.97,26.92,26.94,66600.0,17.1899,17.2154,17.1835,17.1963,66600.0
2011-04-07 10:25:00,26.94,26.94,26.85,26.86,67400.0,17.1963,17.1963,17.1388,17.1452,67400.0
2011-04-07 10:30:00,26.86,26.86,26.83,26.85,114900.0,17.1452,17.1452,17.1261,17.1388,114900.0
2011-04-07 10:35:00,26.85,26.85,26.72,26.76,171600.0,17.1388,17.1388,17.0559,17.0814,171600.0
2011-04-07 10:40:00,26.77,26.77,26.68,26.73,155700.0,17.0878,17.0878,17.0303,17.0622,155700.0
2011-04-07 10:45:00,26.73,26.83,26.71,26.83,126600.0,17.0622,17.1261,17.0495,17.1261,126600.0
2011-04-07 10:50:00,26.83,26.85,26.81,26.85,74000.0,17.1261,17.1388,17.1133,17.1388,74000.0
2011-04-07 10:55:00,26.85,26.86,26.81,26.85,55800.0,17.1388,17.1452,17.1133,17.1388,55800.0
2011-04-07 11:00:00,26.85,26.89,26.84,26.89,133400.0,17.1388,17.1644,17.1325,17.1644,133400.0
2011-04-07 11:05:00,26.89,26.9,26.82,26.82,135500.0,17.1644,17.1708,17.1197,17.1197,135500.0
2011-04-07 11:10:00,26.83,26.84,26.8,26.81,77100.0,17.1261,17.1325,17.1069,17.1133,77100.0
2011-04-07 11:15:00,26.8,26.83,26.78,26.78,80100.0,17.1069,17.1261,17.0942,17.0942,80100.0
2011-04-07 11:20:00,26.79,26.79,26.76,26.79,53000.0,17.1005,17.1005,17.0814,17.1005,53000.0
2011-04-07 11:25:00,26.79,26.82,26.77,26.77,49300.0,17.1005,17.1197,17.0878,17.0878,49300.0
2011-04-07 11:30:00,26.78,26.78,26.64,26.64,117900.0,17.0942,17.0942,17.0048,17.0048,117900.0
2011-04-07 11:35:00,26.64,26.66,26.61,26.63,202700.0,17.0048,17.0176,16.9856,16.9984,202700.0
2011-04-07 11:40:00,26.63,26.66,26.61,26.65,95600.0,16.9984,17.0176,16.9856,17.0112,95600.0
2011-04-07 11:45:00,26.65,26.66,26.61,26.61,90800.0,17.0112,17.0176,16.9856,16.9856,90800.0
2011-04-07 11:50:00,26.61,26.64,26.61,26.64,79800.0,16.9856,17.0048,16.9856,17.0048,79800.0
2011-04-07 11:55:00,26.64,26.7,26.64,26.7,152100.0,17.0048,17.0431,17.0048,17.0431,152100.0
2011-04-07 12:00:00,26.7,26.75,26.7,26.71,88300.0,17.0431,17.075,17.0431,17.0495,88300.0
2011-04-07 12:05:00,26.71,26.72,26.7,26.71,55500.0,17.0495,17.0559,17.0431,17.0495,55500.0
2011-04-07 12:10:00,26.7,26.71,26.69,26.71,103500.0,17.0431,17.0495,17.0367,17.0495,103500.0
2011-04-07 12:15:00,26.71,26.72,26.7,26.71,125100.0,17.0495,17.0559,17.0431,17.0495,125100.0
2011-04-07 12:20:00,26.72,26.72,26.71,26.72,22400.0,17.0559,17.0559,17.0495,17.0559,22400.0
2011-04-07 12:25:00,26.71,26.72,26.69,26.69,30000.0,17.0495,17.0559,17.0367,17.0367,30000.0
2011-04-07 12:30:00,26.7,26.72,26.69,26.72,62600.0,17.0431,17.0559,17.0367,17.0559,62600.0
2011-04-07 12:35:00,26.72,26.75,26.71,26.73,70700.0,17.0559,17.075,17.0495,17.0622,70700.0
2011-04-07 12:40:00,26.73,26.73,26.69,26.69,109800.0,17.0622,17.0622,17.0367,17.0367,109800.0
2011-04-07 12:45:00,26.69,26.7,26.66,26.66,71100.0,17.0367,17.0431,17.0176,17.0176,71100.0
2011-04-07 12:50:00,26.66,26.66,26.64,26.65,170100.0,17.0176,17.0176,17.0048,17.0112,170100.0
2011-04-07 12:55:00,26.65,26.65,26.64,26.64,21500.0,17.0112,17.0112,17.0048,17.0048,21500.0
2011-04-07 13:00:00,26.65,26.65,26.6,26.61,112000.0,17.0112,17.0112,16.9793,16.9856,112000.0
2011-04-07 13:05:00,26.6,26.61,26.58,26.6,123200.0,16.9793,16.9856,16.9665,16.9793,123200.0
2011-04-07 13:10:00,26.61,26.61,26.51,26.52,305700.0,16.9856,16.9856,16.9218,16.9282,305700.0
2011-04-07 13:15:00,26.52,26.53,26.51,26.53,90900.0,16.9282,16.9346,16.9218,16.9346,90900.0
2011-04-07 13:20:00,26.53,26.53,26.49,26.5,107100.0,16.9346,16.9346,16.9091,16.9154,107100.0
2011-04-07 13:25:00,26.5,26.5,26.46,26.48,212600.0,16.9154,16.9154,16.8899,16.9027,212600.0
2011-04-07 13:30:00,26.47,26.48,26.43,26.45,245600.0,16.8963,16.9027,16.8708,16.8835,245600.0
2011-04-07 13:35:00,26.45,26.51,26.45,26.48,149900.0,16.8835,16.9218,16.8835,16.9027,149900.0
2011-04-07 13:40:00,26.48,26.48,26.42,26.42,153500.0,16.9027,16.9027,16.8644,16.8644,153500.0
2011-04-07 13:45:00,26.42,26.43,26.4,26.41,125200.0,16.8644,16.8708,16.8516,16.858,125200.0
2011-04-07 13:50:00,26.41,26.44,26.4,26.44,156500.0,16.858,16.8771,16.8516,16.8771,156500.0
2011-04-07 13:55:00,26.45,26.46,26.4,26.42,134200.0,16.8835,16.8899,16.8516,16.8644,134200.0
2011-04-07 14:00:00,26.42,26.43,26.38,26.38,371600.0,16.8644,16.8708,16.8388,16.8388,371600.0
2011-04-07 14:05:00,26.38,26.39,26.35,26.39,1162600.0,16.8388,16.8452,16.8197,16.8452,1162600.0
2011-04-07 14:10:00,26.39,26.42,26.38,26.38,106700.0,16.8452,16.8644,16.8388,16.8388,106700.0
2011-04-07 14:15:00,26.38,26.4,26.36,26.4,72300.0,16.8388,16.8516,16.8261,16.8516,72300.0
2011-04-07 14:20:00,26.4,26.4,26.37,26.39,142800.0,16.8516,16.8516,16.8325,16.8452,142800.0
2011-04-07 14:25:00,26.39,26.4,26.36,26.36,133700.0,16.8452,16.8516,16.8261,16.8261,133700.0
2011-04-07 14:30:00,26.36,26.37,26.35,26.35,223600.0,16.8261,16.8325,16.8197,16.8197,223600.0
2011-04-07 14:35:00,26.36,26.36,26.34,26.34,177000.0,16.8261,16.8261,16.8133,16.8133,177000.0
2011-04-07 14:40:00,26.35,26.38,26.33,26.38,193400.0,16.8197,16.8388,16.8069,16.8388,193400.0
2011-04-07 14:45:00,26.38,26.43,26.37,26.42,102800.0,16.8388,16.8708,16.8325,16.8644,102800.0
2011-04-07 14:50:00,26.41,26.47,26.4,26.46,231600.0,16.858,16.8963,16.8516,16.8899,231600.0
2011-04-07 14:55:00,26.46,26.5,26.44,26.5,92200.0,16.8899,16.9154,16.8771,16.9154,92200.0
2011-04-07 15:00:00,26.49,26.5,26.45,26.5,112900.0,16.9091,16.9154,16.8835,16.9154,112900.0
2011-04-07 15:05:00,26.5,26.5,26.47,26.5,87700.0,16.9154,16.9154,16.8963,16.9154,87700.0
2011-04-07 15:10:00,26.5,26.5,26.45,26.47,152000.0,16.9154,16.9154,16.8835,16.8963,152000.0
2011-04-07 15:15:00,26.46,26.52,26.46,26.52,175100.0,16.8899,16.9282,16.8899,16.9282,175100.0
2011-04-07 15:20:00,26.51,26.52,26.48,26.49,87600.0,16.9218,16.9282,16.9027,16.9091,87600.0
2011-04-07 15:25:00,26.48,26.49,26.41,26.44,163800.0,16.9027,16.9091,16.858,16.8771,163800.0
2011-04-07 15:30:00,26.43,26.44,26.4,26.41,185400.0,16.8708,16.8771,16.8516,16.858,185400.0
2011-04-07 15:35:00,26.42,26.45,26.41,26.45,158100.0,16.8644,16.8835,16.858,16.8835,158100.0
2011-04-07 15:40:00,26.45,26.47,26.44,26.47,183500.0,16.8835,16.8963,16.8771,16.8963,183500.0
2011-04-07 15:45:00,26.46,26.5,26.46,26.49,501200.0,16.8899,16.9154,16.8899,16.9091,501200.0
2011-04-07 15:50:00,26.49,26.49,26.46,26.47,503100.0,16.9091,16.9091,16.8899,16.8963,503100.0
2011-04-07 15:55:00,26.47,26.48,26.43,26.44,1282700.0,16.8963,16.9027,16.8708,16.8771,1282700.0
2011-04-08 09:30:00,26.54,26.6,26.45,26.54,301100.0,16.941,16.9793,16.8835,16.941,301100.0
2011-04-08 09:35:00,26.55,26.56,26.48,26.5,88200.0,16.9474,16.9537,16.9027,16.9154,88200.0
2011-04-08 09:40:00,26.49,26.5,26.46,26.49,72900.0,16.9091,16.9154,16.8899,16.9091,72900.0
2011-04-08 09:45:00,26.49,26.49,26.42,26.45,114000.0,16.9091,16.9091,16.8644,16.8835,114000.0
2011-04-08 09:50:00,26.45,26.46,26.42,26.43,107700.0,16.8835,16.8899,16.8644,16.8708,107700.0
2011-04-08 09:55:00,26.44,26.49,26.41,26.42,214000.0,16.8771,16.9091,16.858,16.8644,214000.0
2011-04-08 10:00:00,26.43,26.46,26.38,26.4,172300.0,16.8708,16.8899,16.8388,16.8516,172300.0
2011-04-08 10:05:00,26.4,26.4,26.35,26.39,78800.0,16.8516,16.8516,16.8197,16.8452,78800.0
2011-04-08 10:10:00,26.39,26.4,26.38,26.39,40700.0,16.8452,16.8516,16.8388,16.8452,40700.0
2011-04-08 10:15:00,26.39,26.4,26.34,26.35,105300.0,16.8452,16.8516,16.8133,16.8197,105300.0
2011-04-08 10:20:00,26.34,26.35,26.31,26.35,90600.0,16.8133,16.8197,16.7942,16.8197,90600.0
2011-04-08 10:25:00,26.35,26.36,26.33,26.35,117400.0,16.8197,16.8261,16.8069,16.8197,117400.0
2011-04-08 10:30:00,26.35,26.38,26.34,26.38,81800.0,16.8197,16.8388,16.8133,16.8388,81800.0
2011-04-08 10:35:00,26.38,26.38,26.34,26.35,110200.0,16.8388,16.8388,16.8133,16.8197,110200.0
2011-04-08 10:40:00,26.35,26.36,26.33,26.34,81800.0,16.8197,16.8261,16.8069,16.8133,81800.0
2011-04-08 10:45:00,26.33,26.35,26.33,26.35,60900.0,16.8069,16.8197,16.8069,16.8197,60900.0
2011-04-08 10:50:00,26.34,26.35,26.3,26.3,86900.0,16.8133,16.8197,16.7878,16.7878,86900.0
2011-04-08 10:55:00,26.3,26.31,26.28,26.3,98700.0,16.7878,16.7942,16.775,16.7878,98700.0
2011-04-08 11:00:00,26.29,26.3,26.26,26.3,72700.0,16.7814,16.7878,16.7622,16.7878,72700.0
2011-04-08 11:05:00,26.3,26.3,26.27,26.29,104800.0,16.7878,16.7878,16.7686,16.7814,104800.0
2011-04-08 11:10:00,26.3,26.3,26.26,26.26,91200.0,16.7878,16.7878,16.7622,16.7622,91200.0
2011-04-08 11:15:00,26.26,26.29,26.25,26.26,113000.0,16.7622,16.7814,16.7559,16.7622,113000.0
2011-04-08 11:20:00,26.25,26.26,26.22,26.22,111200.0,16.7559,16.7622,16.7367,16.7367,111200.0
2011-04-08 11:25:00,26.22,26.25,26.21,26.23,163800.0,16.7367,16.7559,16.7303,16.7431,163800.0
2011-04-08 11:30:00,26.23,26.28,26.22,26.28,148400.0,16.7431,16.775,16.7367,16.775,148400.0
2011-04-08 11:35:00,26.28,26.28,26.24,26.25,143800.0,16.775,16.775,16.7495,16.7559,143800.0
2011-04-08 11:40:00,26.25,26.26,26.24,26.25,35900.0,16.7559,16.7622,16.7495,16.7559,35900.0
2011-04-08 11:45:00,26.24,26.26,26.23,26.23,45300.0,16.7495,16.7622,16.7431,16.7431,45300.0
2011-04-08 11:50:00,26.24,26.24,26.21,26.24,50000.0,16.7495,16.7495,16.7303,16.7495,50000.0
2011-04-08 11:55:00,26.24,26.24,26.23,26.24,53100.0,16.7495,16.7495,16.7431,16.7495,53100.0
2011-04-08 12:00:00,26.23,26.25,26.23,26.25,62200.0,16.7431,16.7559,16.7431,16.7559,62200.0
2011-04-08 12:05:00,26.25,26.26,26.24,26.25,73000.0,16.7559,16.7622,16.7495,16.7559,73000.0
2011-04-08 12:10:00,26.25,26.26,26.25,26.25,27100.0,16.7559,16.7622,16.7559,16.7559,27100.0
2011-04-08 12:15:00,26.26,26.26,26.25,26.26,33200.0,16.7622,16.7622,16.7559,16.7622,33200.0
2011-04-08 12:20:00,26.26,26.26,26.23,26.23,43500.0,16.7622,16.7622,16.7431,16.7431,43500.0
2011-04-08 12:25:00,26.24,26.24,26.22,26.22,52400.0,16.7495,16.7495,16.7367,16.7367,52400.0
2011-04-08 12:30:00,26.23,26.24,26.22,26.24,44600.0,16.7431,16.7495,16.7367,16.7495,44600.0
2011-04-08 12:35:00,26.24,26.25,26.23,26.25,29100.0,16.7495,16.7559,16.7431,16.7559,29100.0
2011-04-08 12:40:00,26.25,26.25,26.24,26.24,21300.0,16.7559,16.7559,16.7495,16.7495,21300.0
2011-04-08 12:45:00,26.25,26.25,26.21,26.21,76400.0,16.7559,16.7559,16.7303,16.7303,76400.0
2011-04-08 12:50:00,26.21,26.23,26.19,26.2,104400.0,16.7303,16.7431,16.7176,16.7239,104400.0
2011-04-08 12:55:00,26.19,26.2,26.17,26.19,87300.0,16.7176,16.7239,16.7048,16.7176,87300.0
2011-04-08 13:00:00,26.19,26.2,26.18,26.2,51400.0,16.7176,16.7239,16.7112,16.7239,51400.0
2011-04-08 13:05:00,26.19,26.2,26.17,26.18,51100.0,16.7176,16.7239,16.7048,16.7112,51100.0
2011-04-08 13:10:00,26.18,26.18,26.16,26.17,44100.0,16.7112,16.7112,16.6984,16.7048,44100.0
2011-04-08 13:15:00,26.17,26.17,26.14,26.16,111400.0,16.7048,16.7048,16.6856,16.6984,111400.0
2011-04-08 13:20:00,26.16,26.18,26.15,26.15,116300.0,16.6984,16.7112,16.692,16.692,116300.0
2011-04-08 13:25:00,26.15,26.16,26.12,26.12,98100.0,16.692,16.6984,16.6729,16.6729,98100.0
2011-04-08 13:30:00,26.13,26.14,26.11,26.14,120700.0,16.6793,16.6856,16.6665,16.6856,120700.0
2011-04-08 13:35:00,26.14,26.15,26.13,26.15,45000.0,16.6856,16.692,16.6793,16.692,45000.0
2011-04-08 13:40:00,26.15,26.16,26.14,26.14,42900.0,16.692,16.6984,16.6856,16.6856,42900.0
2011-04-08 13:45:00,26.14,26.16,26.13,26.15,74600.0,16.6856,16.6984,16.6793,16.692,74600.0
2011-04-08 13:50:00,26.15,26.16,26.13,26.16,53500.0,16.692,16.6984,16.6793,16.6984,53500.0
2011-04-08 13:55:00,26.16,26.17,26.14,26.14,32900.0,16.6984,16.7048,16.6856,16.6856,32900.0
2011-04-08 14:00:00,26.14,26.18,26.14,26.18,39200.0,16.6856,16.7112,16.6856,16.7112,39200.0
2011-04-08 14:05:00,26.17,26.18,26.17,26.18,21500.0,16.7048,16.7112,16.7048,16.7112,21500.0
2011-04-08 14:10:00,26.18,26.19,26.16,26.16,68900.0,16.7112,16.7176,16.6984,16.6984,68900.0
2011-04-08 14:15:00,26.16,26.18,26.15,26.18,77400.0,16.6984,16.7112,16.692,16.7112,77400.0
2011-04-08 14:20:00,26.17,26.18,26.14,26.14,100000.0,16.7048,16.7112,16.6856,16.6856,100000.0
2011-04-08 14:25:00,26.14,26.16,26.14,26.15,87600.0,16.6856,16.6984,16.6856,16.692,87600.0
2011-04-08 14:30:00,26.15,26.17,26.13,26.14,117300.0,16.692,16.7048,16.6793,16.6856,117300.0
2011-04-08 14:35:00,26.14,26.16,26.13,26.15,79200.0,16.6856,16.6984,16.6793,16.692,79200.0
2011-04-08 14:40:00,26.14,26.15,26.14,26.14,30700.0,16.6856,16.692,16.6856,16.6856,30700.0
2011-04-08 14:45:00,26.15,26.15,26.12,26.13,86600.0,16.692,16.692,16.6729,16.6793,86600.0
2011-04-08 14:50:00,26.13,26.14,26.12,26.14,42800.0,16.6793,16.6856,16.6729,16.6856,42800.0
2011-04-08 14:55:00,26.14,26.15,26.09,26.09,303300.0,16.6856,16.692,16.6537,16.6537,303300.0
2011-04-08 15:00:00,26.09,26.1,26.07,26.1,164200.0,16.6537,16.6601,16.641,16.6601,164200.0
2011-04-08 15:05:00,26.1,26.11,26.09,26.11,124100.0,16.6601,16.6665,16.6537,16.6665,124100.0
2011-04-08 15:10:00,26.11,26.13,26.09,26.09,162500.0,16.6665,16.6793,16.6537,16.6537,162500.0
2011-04-08 15:15:00,26.1,26.1,26.08,26.09,70400.0,16.6601,16.6601,16.6473,16.6537,70400.0
2011-04-08 15:20:00,26.08,26.11,26.06,26.07,144700.0,16.6473,16.6665,16.6346,16.641,144700.0
2011-04-08 15:25:00,26.07,26.08,26.05,26.08,257400.0,16.641,16.6473,16.6282,16.6473,257400.0
2011-04-08 15:30:00,26.08,26.12,26.07,26.12,186500.0,16.6473,16.6729,16.641,16.6729,186500.0
2011-04-08 15:35:00,26.12,26.13,26.11,26.12,155900.0,16.6729,16.6793,16.6665,16.6729,155900.0
2011-04-08 15:40:00,26.12,26.16,26.11,26.15,180800.0,16.6729,16.6984,16.6665,16.692,180800.0
2011-04-08 15:45:00,26.14,26.18,26.13,26.18,235800.0,16.6856,16.7112,16.6793,16.7112,235800.0
2011-04-08 15:50:00,26.18,26.22,26.17,26.21,306800.0,16.7112,16.7367,16.7048,16.7303,306800.0
2011-04-08 15:55:00,26.2,26.21,26.18,26.19,471500.0,16.7239,16.7303,16.7112,16.7176,471500.0
2011-04-11 09:30:00,26.11,26.31,26.11,26.3,156000.0,16.6665,16.7942,16.6665,16.7878,156000.0
2011-04-11 09:35:00,26.3,26.39,26.3,26.34,130500.0,16.7878,16.8452,16.7878,16.8133,130500.0
2011-04-11 09:40:00,26.34,26.38,26.27,26.35,90500.0,16.8133,16.8388,16.7686,16.8197,90500.0
2011-04-11 09:45:00,26.35,26.41,26.3,26.39,92900.0,16.8197,16.858,16.7878,16.8452,92900.0
2011-04-11 09:50:00,26.39,26.44,26.38,26.42,263700.0,16.8452,16.8771,16.8388,16.8644,263700.0
2011-04-11 09:55:00,26.42,26.42,26.37,26.4,140500.0,16.8644,16.8644,16.8325,16.8516,140500.0
2011-04-11 10:00:00,26.4,26.4,26.32,26.32,134800.0,16.8516,16.8516,16.8005,16.8005,134800.0
2011-04-11 10:05:00,26.33,26.33,26.25,26.26,125200.0,16.8069,16.8069,16.7559,16.7622,125200.0
2011-04-11 10:10:00,26.26,26.3,26.25,26.3,151200.0,16.7622,16.7878,16.7559,16.7878,151200.0
2011-04-11 10:15:00,26.3,26.37,26.29,26.34,115200.0,16.7878,16.8325,16.7814,16.8133,115200.0
2011-04-11 10:20:00,26.34,26.37,26.34,26.35,56600.0,16.8133,16.8325,16.8133,16.8197,56600.0
2011-04-11 10:25:00,26.35,26.37,26.3,26.3,166200.0,16.8197,16.8325,16.7878,16.7878,166200.0
2011-04-11 10:30:00,26.29,26.3,26.27,26.29,108800.0,16.7814,16.7878,16.7686,16.7814,108800.0
2011-04-11 10:35:00,26.29,26.34,26.28,26.33,80600.0,16.7814,16.8133,16.775,16.8069,80600.0
2011-04-11 10:40:00,26.33,26.35,26.32,26.33,84800.0,16.8069,16.8197,16.8005,16.8069,84800.0
2011-04-11 10:45:00,26.33,26.34,26.3,26.31,38400.0,16.8069,16.8133,16.7878,16.7942,38400.0
2011-04-11 10:50:00,26.32,26.36,26.31,26.36,78200.0,16.8005,16.8261,16.7942,16.8261,78200.0
2011-04-11 10:55:00,26.35,26.38,26.35,26.36,50100.0,16.8197,16.8388,16.8197,16.8261,50100.0
2011-04-11 11:00:00,26.36,26.38,26.35,26.35,56600.0,16.8261,16.8388,16.8197,16.8197,56600.0
2011-04-11 11:05:00,26.36,26.37,26.34,26.37,93900.0,16.8261,16.8325,16.8133,16.8325,93900.0
2011-04-11 11:10:00,26.37,26.37,26.32,26.32,53600.0,16.8325,16.8325,16.8005,16.8005,53600.0
2011-04-11 11:15:00,26.33,26.33,26.31,26.32,43800.0,16.8069,16.8069,16.7942,16.8005,43800.0
2011-04-11 11:20:00,26.31,26.32,26.28,26.28,23200.0,16.7942,16.8005,16.775,16.775,23200.0
2011-04-11 11:25:00,26.28,26.29,26.27,26.27,19100.0,16.775,16.7814,16.7686,16.7686,19100.0
2011-04-11 11:30:00,26.28,26.3,26.26,26.27,83800.0,16.775,16.7878,16.7622,16.7686,83800.0
2011-04-11 11:35:00,26.27,26.3,26.26,26.29,85900.0,16.7686,16.7878,16.7622,16.7814,85900.0
2011-04-11 11:40:00,26.3,26.31,26.29,26.29,70200.0,16.7878,16.7942,16.7814,16.7814,70200.0
2011-04-11 11:45:00,26.29,26.3,26.27,26.28,66400.0,16.7814,16.7878,16.7686,16.775,66400.0
2011-04-11 11:50:00,26.27,26.3,26.26,26.28,45600.0,16.7686,16.7878,16.7622,16.775,45600.0
2011-04-11 11:55:00,26.28,26.3,26.27,26.27,42400.0,16.775,16.7878,16.7686,16.7686,42400.0
2011-04-11 12:00:00,26.27,26.3,26.27,26.3,42100.0,16.7686,16.7878,16.7686,16.7878,42100.0
2011-04-11 12:05:00,26.3,26.32,26.3,26.32,36000.0,16.7878,16.8005,16.7878,16.8005,36000.0
2011-04-11 12:10:00,26.31,26.32,26.29,26.29,60200.0,16.7942,16.8005,16.7814,16.7814,60200.0
2011-04-11 12:15:00,26.29,26.3,26.27,26.27,28800.0,16.7814,16.7878,16.7686,16.7686,28800.0
2011-04-11 12:20:00,26.27,26.3,26.26,26.26,54000.0,16.7686,16.7878,16.7622,16.7622,54000.0
2011-04-11 12:25:00,26.27,26.27,26.25,26.26,39900.0,16.7686,16.7686,16.7559,16.7622,39900.0
2011-04-11 12:30:00,26.26,26.26,26.25,26.25,20900.0,16.7622,16.7622,16.7559,16.7559,20900.0
2011-04-11 12:35:00,26.25,26.27,26.22,26.23,57000.0,16.7559,16.7686,16.7367,16.7431,57000.0
2011-04-11 12:40:00,26.23,26.26,26.22,26.26,54400.0,16.7431,16.7622,16.7367,16.7622,54400.0
2011-04-11 12:45:00,26.25,26.26,26.24,26.25,30800.0,16.7559,16.7622,16.7495,16.7559,30800.0
2011-04-11 12:50:00,26.25,26.25,26.23,26.24,21300.0,16.7559,16.7559,16.7431,16.7495,21300.0
2011-04-11 12:55:00,26.24,26.24,26.22,26.24,22700.0,16.7495,16.7495,16.7367,16.7495,22700.0
2011-04-11 13:00:00,26.23,26.23,26.19,26.23,88800.0,16.7431,16.7431,16.7176,16.7431,88800.0
2011-04-11 13:05:00,26.23,26.24,26.22,26.24,34400.0,16.7431,16.7495,16.7367,16.7495,34400.0
2011-04-11 13:10:00,26.24,26.25,26.21,26.22,54700.0,16.7495,16.7559,16.7303,16.7367,54700.0
2011-04-11 13:15:00,26.22,26.23,26.19,26.22,43300.0,16.7367,16.7431,16.7176,16.7367,43300.0
2011-04-11 13:20:00,26.21,26.26,26.21,26.25,29700.0,16.7303,16.7622,16.7303,16.7559,29700.0
2011-04-11 13:25:00,26.24,26.26,26.23,26.23,38900.0,16.7495,16.7622,16.7431,16.7431,38900.0
2011-04-11 13:30:00,26.24,26.24,26.21,26.22,48500.0,16.7495,16.7495,16.7303,16.7367,48500.0
2011-04-11 13:35:00,26.22,26.23,26.22,26.23,29500.0,16.7367,16.7431,16.7367,16.7431,29500.0
2011-04-11 13:40:00,26.22,26.26,26.22,26.24,48100.0,16.7367,16.7622,16.7367,16.7495,48100.0
2011-04-11 13:45:00,26.24,26.25,26.21,26.21,43100.0,16.7495,16.7559,16.7303,16.7303,43100.0
2011-04-11 13:50:00,26.22,26.26,26.21,26.26,43500.0,16.7367,16.7622,16.7303,16.7622,43500.0
2011-04-11 13:55:00,26.26,26.26,26.23,26.25,48200.0,16.7622,16.7622,16.7431,16.7559,48200.0
2011-04-11 14:00:00,26.24,26.25,26.22,26.24,64400.0,16.7495,16.7559,16.7367,16.7495,64400.0
2011-04-11 14:05:00,26.24,26.25,26.23,26.25,64100.0,16.7495,16.7559,16.7431,16.7559,64100.0
2011-04-11 14:10:00,26.25,26.25,26.22,26.22,74400.0,16.7559,16.7559,16.7367,16.7367,74400.0
2011-04-11 14:15:00,26.23,26.23,26.2,26.21,63200.0,16.7431,16.7431,16.7239,16.7303,63200.0
2011-04-11 14:20:00,26.21,26.26,26.18,26.19,91200.0,16.7303,16.7622,16.7112,16.7176,91200.0
2011-04-11 14:25:00,26.19,26.2,26.19,26.2,21600.0,16.7176,16.7239,16.7176,16.7239,21600.0
2011-04-11 14:30:00,26.2,26.2,26.18,26.18,68400.0,16.7239,16.7239,16.7112,16.7112,68400.0
2011-04-11 14:35:00,26.18,26.22,26.17,26.19,140100.0,16.7112,16.7367,16.7048,16.7176,140100.0
2011-04-11 14:40:00,26.19,26.2,26.17,26.18,37400.0,16.7176,16.7239,16.7048,16.7112,37400.0
2011-04-11 14:45:00,26.17,26.18,26.16,26.18,76600.0,16.7048,16.7112,16.6984,16.7112,76600.0
2011-04-11 14:50:00,26.18,26.2,26.18,26.19,45600.0,16.7112,16.7239,16.7112,16.7176,45600.0
2011-04-11 14:55:00,26.19,26.2,26.14,26.16,73600.0,16.7176,16.7239,16.6856,16.6984,73600.0
2011-04-11 15:00:00,26.16,26.17,26.11,26.12,136900.0,16.6984,16.7048,16.6665,16.6729,136900.0
2011-04-11 15:05:00,26.12,26.14,26.1,26.11,116000.0,16.6729,16.6856,16.6601,16.6665,116000.0
2011-04-11 15:10:00,26.11,26.13,26.09,26.09,199700.0,16.6665,16.6793,16.6537,16.6537,199700.0
2011-04-11 15:15:00,26.1,26.1,26.09,26.09,49800.0,16.6601,16.6601,16.6537,16.6537,49800.0
2011-04-11 15:20:00,26.09,26.11,26.08,26.11,158200.0,16.6537,16.6665,16.6473,16.6665,158200.0
2011-04-11 15:25:00,26.11,26.13,26.1,26.13,140800.0,16.6665,16.6793,16.6601,16.6793,140800.0
2011-04-11 15:30:00,26.13,26.14,26.11,26.12,83200.0,16.6793,16.6856,16.6665,16.6729,83200.0
2011-04-11 15:35:00,26.11,26.12,26.11,26.11,48800.0,16.6665,16.6729,16.6665,16.6665,48800.0
2011-04-11 15:40:00,26.11,26.12,26.09,26.09,125700.0,16.6665,16.6729,16.6537,16.6537,125700.0
2011-04-11 15:45:00,26.1,26.11,26.09,26.1,347500.0,16.6601,16.6665,16.6537,16.6601,347500.0
2011-04-11 15:50:00,26.11,26.11,26.08,26.09,167500.0,16.6665,16.6665,16.6473,16.6537,167500.0
2011-04-11 15:55:00,26.09,26.11,26.08,26.09,428000.0,16.6537,16.6665,16.6473,16.6537,428000.0
2011-04-12 09:30:00,25.94,26.08,25.94,26.0,296600.0,16.558,16.6473,16.558,16.5963,296600.0
2011-04-12 09:35:00,26.01,26.1,26.0,26.09,125600.0,16.6027,16.6601,16.5963,16.6537,125600.0
2011-04-12 09:40:00,26.09,26.14,26.08,26.14,95700.0,16.6537,16.6856,16.6473,16.6856,95700.0
2011-04-12 09:45:00,26.13,26.16,26.04,26.07,534000.0,16.6793,16.6984,16.6218,16.641,534000.0
2011-04-12 09:50:00,26.07,26.19,26.06,26.19,358300.0,16.641,16.7176,16.6346,16.7176,358300.0
2011-04-12 09:55:00,26.19,26.19,26.15,26.16,280400.0,16.7176,16.7176,16.692,16.6984,280400.0
2011-04-12 10:00:00,26.16,26.21,26.14,26.14,371800.0,16.6984,16.7303,16.6856,16.6856,371800.0
2011-04-12 10:05:00,26.14,26.14,26.08,26.08,190100.0,16.6856,16.6856,16.6473,16.6473,190100.0
2011-04-12 10:10:00,26.08,26.09,26.06,26.07,162900.0,16.6473,16.6537,16.6346,16.641,162900.0
2011-04-12 10:15:00,26.08,26.11,26.07,26.1,77400.0,16.6473,16.6665,16.641,16.6601,77400.0
2011-04-12 10:20:00,26.1,26.11,26.09,26.1,72400.0,16.6601,16.6665,16.6537,16.6601,72400.0
2011-04-12 10:25:00,26.11,26.11,26.09,26.11,160900.0,16.6665,16.6665,16.6537,16.6665,160900.0
2011-04-12 10:30:00,26.11,26.14,26.09,26.13,119100.0,16.6665,16.6856,16.6537,16.6793,119100.0
2011-04-12 10:35:00,26.14,26.19,26.13,26.19,235300.0,16.6856,16.7176,16.6793,16.7176,235300.0
2011-04-12 10:40:00,26.19,26.24,26.18,26.21,88000.0,16.7176,16.7495,16.7112,16.7303,88000.0
2011-04-12 10:45:00,26.21,26.21,26.15,26.18,50600.0,16.7303,16.7303,16.692,16.7112,50600.0
2011-04-12 10:50:00,26.18,26.2,26.14,26.14,56500.0,16.7112,16.7239,16.6856,16.6856,56500.0
2011-04-12 10:55:00,26.14,26.14,26.09,26.12,102700.0,16.6856,16.6856,16.6537,16.6729,102700.0
2011-04-12 11:00:00,26.11,26.16,26.09,26.16,102500.0,16.6665,16.6984,16.6537,16.6984,102500.0
2011-04-12 11:05:00,26.15,26.16,26.13,26.15,168000.0,16.692,16.6984,16.6793,16.692,168000.0
2011-04-12 11:10:00,26.15,26.18,26.14,26.17,93400.0,16.692,16.7112,16.6856,16.7048,93400.0
2011-04-12 11:15:00,26.17,26.18,26.16,26.18,29400.0,16.7048,16.7112,16.6984,16.7112,29400.0
2011-04-12 11:20:00,26.18,26.18,26.16,26.16,81600.0,16.7112,16.7112,16.6984,16.6984,81600.0
2011-04-12 11:25:00,26.16,26.18,26.16,26.17,43900.0,16.6984,16.7112,16.6984,16.7048,43900.0
2011-04-12 11:30:00,26.17,26.18,26.17,26.18,12200.0,16.7048,16.7112,16.7048,16.7112,12200.0
2011-04-12 11:35:00,26.18,26.19,26.17,26.19,52700.0,16.7112,16.7176,16.7048,16.7176,52700.0
2011-04-12 11:40:00,26.19,26.22,26.17,26.22,131000.0,16.7176,16.7367,16.7048,16.7367,131000.0
2011-04-12 11:45:00,26.22,26.23,26.21,26.22,45500.0,16.7367,16.7431,16.7303,16.7367,45500.0
2011-04-12 11:50:00,26.22,26.23,26.22,26.22,29900.0,16.7367,16.7431,16.7367,16.7367,29900.0
2011-04-12 11:55:00,26.22,26.23,26.21,26.23,108500.0,16.7367,16.7431,16.7303,16.7431,108500.0
2011-04-12 12:00:00,26.22,26.23,26.21,26.23,98100.0,16.7367,16.7431,16.7303,16.7431,98100.0
2011-04-12 12:05:00,26.23,26.23,26.22,26.23,36800.0,16.7431,16.7431,16.7367,16.7431,36800.0
2011-04-12 12:10:00,26.23,26.25,26.22,26.24,102500.0,16.7431,16.7559,16.7367,16.7495,102500.0
2011-04-12 12:15:00,26.25,26.27,26.24,26.24,57700.0,16.7559,16.7686,16.7495,16.7495,57700.0
2011-04-12 12:20:00,26.25,26.26,26.24,26.25,60600.0,16.7559,16.7622,16.7495,16.7559,60600.0
2011-04-12 12:25:00,26.25,26.26,26.25,26.26,21400.0,16.7559,16.7622,16.7559,16.7622,21400.0
2011-04-12 12:30:00,26.26,26.26,26.23,26.24,159900.0,16.7622,16.7622,16.7431,16.7495,159900.0
2011-04-12 12:35:00,26.23,26.29,26.23,26.29,98500.0,16.7431,16.7814,16.7431,16.7814,98500.0
2011-04-12 12:40:00,26.29,26.32,26.28,26.3,51900.0,16.7814,16.8005,16.775,16.7878,51900.0
2011-04-12 12:45:00,26.31,26.36,26.3,26.36,73600.0,16.7942,16.8261,16.7878,16.8261,73600.0
2011-04-12 12:50:00,26.35,26.36,26.3,26.3,72800.0,16.8197,16.8261,16.7878,16.7878,72800.0
2011-04-12 12:55:00,26.3,26.3,26.27,26.28,24000.0,16.7878,16.7878,16.7686,16.775,24000.0
2011-04-12 13:00:00,26.28,26.31,26.28,26.3,95300.0,16.775,16.7942,16.775,16.7878,95300.0
2011-04-12 13:05:00,26.31,26.31,26.27,26.27,51900.0,16.7942,16.7942,16.7686,16.7686,51900.0
2011-04-12 13:10:00,26.27,26.3,26.27,26.28,189400.0,16.7686,16.7878,16.7686,16.775,189400.0
2011-04-12 13:15:00,26.27,26.31,26.27,26.29,126100.0,16.7686,16.7942,16.7686,16.7814,126100.0
2011-04-12 13:20:00,26.29,26.32,26.29,26.32,79300.0,16.7814,16.8005,16.7814,16.8005,79300.0
2011-04-12 13:25:00,26.32,26.36,26.32,26.36,70600.0,16.8005,16.8261,16.8005,16.8261,70600.0
2011-04-12 13:30:00,26.36,26.46,26.36,26.46,236500.0,16.8261,16.8899,16.8261,16.8899,236500.0
2011-04-12 13:35:00,26.46,26.52,26.45,26.48,362400.0,16.8899,16.9282,16.8835,16.9027,362400.0
2011-04-12 13:40:00,26.48,26.48,26.42,26.43,198600.0,16.9027,16.9027,16.8644,16.8708,198600.0
2011-04-12 13:45:00,26.42,26.43,26.42,26.43,66300.0,16.8644,16.8708,16.8644,16.8708,66300.0
2011-04-12 13:50:00,26.43,26.49,26.42,26.49,93600.0,16.8708,16.9091,16.8644,16.9091,93600.0
2011-04-12 13:55:00,26.49,26.55,26.48,26.49,164700.0,16.9091,16.9474,16.9027,16.9091,164700.0
2011-04-12 14:00:00,26.49,26.54,26.47,26.54,118300.0,16.9091,16.941,16.8963,16.941,118300.0
2011-04-12 14:05:00,26.54,26.57,26.51,26.53,169300.0,16.941,16.9601,16.9218,16.9346,169300.0
2011-04-12 14:10:00,26.53,26.54,26.51,26.51,107500.0,16.9346,16.941,16.9218,16.9218,107500.0
2011-04-12 14:15:00,26.51,26.53,26.51,26.53,53300.0,16.9218,16.9346,16.9218,16.9346,53300.0
2011-04-12 14:20:00,26.53,26.53,26.51,26.53,130200.0,16.9346,16.9346,16.9218,16.9346,130200.0
2011-04-12 14:25:00,26.53,26.57,26.51,26.57,143500.0,16.9346,16.9601,16.9218,16.9601,143500.0
2011-04-12 14:30:00,26.56,26.59,26.52,26.52,117400.0,16.9537,16.9729,16.9282,16.9282,117400.0
2011-04-12 14:35:00,26.53,26.55,26.51,26.53,144100.0,16.9346,16.9474,16.9218,16.9346,144100.0
2011-04-12 14:40:00,26.54,26.54,26.51,26.52,148300.0,16.941,16.941,16.9218,16.9282,148300.0
2011-04-12 14:45:00,26.53,26.53,26.45,26.45,132900.0,16.9346,16.9346,16.8835,16.8835,132900.0
2011-04-12 14:50:00,26.45,26.46,26.4,26.41,192900.0,16.8835,16.8899,16.8516,16.858,192900.0
2011-04-12 14:55:00,26.41,26.42,26.41,26.42,131600.0,16.858,16.8644,16.858,16.8644,131600.0
2011-04-12 15:00:00,26.41,26.42,26.36,26.39,309200.0,16.858,16.8644,16.8261,16.8452,309200.0
2011-04-12 15:05:00,26.39,26.41,26.38,26.41,142200.0,16.8452,16.858,16.8388,16.858,142200.0
2011-04-12 15:10:00,26.41,26.41,26.39,26.4,263200.0,16.858,16.858,16.8452,16.8516,263200.0
2011-04-12 15:15:00,26.41,26.41,26.38,26.4,324600.0,16.858,16.858,16.8388,16.8516,324600.0
2011-04-12 15:20:00,26.4,26.41,26.32,26.37,342500.0,16.8516,16.858,16.8005,16.8325,342500.0
2011-04-12 15:25:00,26.37,26.39,26.36,26.39,169400.0,16.8325,16.8452,16.8261,16.8452,169400.0
2011-04-12 15:30:00,26.38,26.39,26.37,26.38,148000.0,16.8388,16.8452,16.8325,16.8388,148000.0
2011-04-12 15:35:00,26.38,26.41,26.38,26.39,149200.0,16.8388,16.858,16.8388,16.8452,149200.0
2011-04-12 15:40:00,26.38,26.39,26.34,26.36,209800.0,16.8388,16.8452,16.8133,16.8261,209800.0
2011-04-12 15:45:00,26.35,26.37,26.32,26.37,274000.0,16.8197,16.8325,16.8005,16.8325,274000.0
2011-04-12 15:50:00,26.37,26.39,26.36,26.38,383600.0,16.8325,16.8452,16.8261,16.8388,383600.0
2011-04-12 15:55:00,26.38,26.4,26.34,26.36,794200.0,16.8388,16.8516,16.8133,16.8261,794200.0
2011-04-13 09:30:00,26.54,26.56,26.46,26.49,232700.0,16.941,16.9537,16.8899,16.9091,232700.0
2011-04-13 09:35:00,26.49,26.5,26.46,26.49,305100.0,16.9091,16.9154,16.8899,16.9091,305100.0
2011-04-13 09:40:00,26.49,26.5,26.33,26.33,361800.0,16.9091,16.9154,16.8069,16.8069,361800.0
2011-04-13 09:45:00,26.34,26.34,26.16,26.16,205100.0,16.8133,16.8133,16.6984,16.6984,205100.0
2011-04-13 09:50:00,26.17,26.26,26.15,26.25,212000.0,16.7048,16.7622,16.692,16.7559,212000.0
2011-04-13 09:55:00,26.24,26.28,26.22,26.26,311800.0,16.7495,16.775,16.7367,16.7622,311800.0
2011-04-13 10:00:00,26.25,26.3,26.24,26.25,130000.0,16.7559,16.7878,16.7495,16.7559,130000.0
2011-04-13 10:05:00,26.25,26.26,26.19,26.23,168800.0,16.7559,16.7622,16.7176,16.7431,168800.0
2011-04-13 10:10:00,26.22,26.25,26.18,26.19,172900.0,16.7367,16.7559,16.7112,16.7176,172900.0
2011-04-13 10:15:00,26.19,26.22,26.17,26.21,149100.0,16.7176,16.7367,16.7048,16.7303,149100.0
2011-04-13 10:20:00,26.21,26.22,26.2,26.2,187200.0,16.7303,16.7367,16.7239,16.7239,187200.0
2011-04-13 10:25:00,26.19,26.23,26.18,26.23,349800.0,16.7176,16.7431,16.7112,16.7431,349800.0
2011-04-13 10:30:00,26.23,26.23,26.16,26.19,207900.0,16.7431,16.7431,16.6984,16.7176,207900.0
2011-04-13 10:35:00,26.19,26.21,26.17,26.2,77300.0,16.7176,16.7303,16.7048,16.7239,77300.0
2011-04-13 10:40:00,26.2,26.22,26.17,26.21,118600.0,16.7239,16.7367,16.7048,16.7303,118600.0
2011-04-13 10:45:00,26.21,26.24,26.2,26.23,98800.0,16.7303,16.7495,16.7239,16.7431,98800.0
2011-04-13 10:50:00,26.23,26.28,26.23,26.23,95600.0,16.7431,16.775,16.7431,16.7431,95600.0
2011-04-13 10:55:00,26.23,26.24,26.19,26.19,68100.0,16.7431,16.7495,16.7176,16.7176,68100.0
2011-04-13 11:00:00,26.19,26.21,26.19,26.21,129500.0,16.7176,16.7303,16.7176,16.7303,129500.0
2011-04-13 11:05:00,26.21,26.22,26.19,26.21,97200.0,16.7303,16.7367,16.7176,16.7303,97200.0
2011-04-13 11:10:00,26.2,26.22,26.18,26.2,95100.0,16.7239,16.7367,16.7112,16.7239,95100.0
2011-04-13 11:15:00,26.2,26.2,26.17,26.19,62100.0,16.7239,16.7239,16.7048,16.7176,62100.0
2011-04-13 11:20:00,26.19,26.19,26.17,26.18,46600.0,16.7176,16.7176,16.7048,16.7112,46600.0
2011-04-13 11:25:00,26.17,26.18,26.15,26.16,82400.0,16.7048,16.7112,16.692,16.6984,82400.0
2011-04-13 11:30:00,26.16,26.17,26.15,26.17,20400.0,16.6984,16.7048,16.692,16.7048,20400.0
2011-04-13 11:35:00,26.17,26.17,26.1,26.1,59800.0,16.7048,16.7048,16.6601,16.6601,59800.0
2011-04-13 11:40:00,26.1,26.15,26.1,26.15,73500.0,16.6601,16.692,16.6601,16.692,73500.0
2011-04-13 11:45:00,26.14,26.14,26.12,26.14,40200.0,16.6856,16.6856,16.6729,16.6856,40200.0
2011-04-13 11:50:00,26.14,26.15,26.13,26.15,27300.0,16.6856,16.692,16.6793,16.692,27300.0
2011-04-13 11:55:00,26.14,26.15,26.09,26.1,59600.0,16.6856,16.692,16.6537,16.6601,59600.0
2011-04-13 12:00:00,26.1,26.12,26.09,26.1,69800.0,16.6601,16.6729,16.6537,16.6601,69800.0
2011-04-13 12:05:00,26.1,26.12,26.09,26.11,34300.0,16.6601,16.6729,16.6537,16.6665,34300.0
2011-04-13 12:10:00,26.12,26.13,26.11,26.11,30900.0,16.6729,16.6793,16.6665,16.6665,30900.0
2011-04-13 12:15:00,26.11,26.12,26.08,26.08,53300.0,16.6665,16.6729,16.6473,16.6473,53300.0
2011-04-13 12:20:00,26.09,26.09,26.05,26.05,71500.0,16.6537,16.6537,16.6282,16.6282,71500.0
2011-04-13 12:25:00,26.05,26.06,26.04,26.05,120900.0,16.6282,16.6346,16.6218,16.6282,120900.0
2011-04-13 12:30:00,26.05,26.06,26.05,26.05,101900.0,16.6282,16.6346,16.6282,16.6282,101900.0
2011-04-13 12:35:00,26.05,26.06,26.02,26.03,145500.0,16.6282,16.6346,16.609,16.6154,145500.0
2011-04-13 12:40:00,26.03,26.03,26.0,26.0,140800.0,16.6154,16.6154,16.5963,16.5963,140800.0
2011-04-13 12:45:00,26.0,26.02,25.98,26.0,212200.0,16.5963,16.609,16.5835,16.5963,212200.0
2011-04-13 12:50:00,26.0,26.01,25.98,26.0,41300.0,16.5963,16.6027,16.5835,16.5963,41300.0
2011-04-13 12:55:00,26.0,26.0,25.95,25.96,65900.0,16.5963,16.5963,16.5644,16.5707,65900.0
2011-04-13 13:00:00,25.96,26.02,25.96,26.01,259100.0,16.5707,16.609,16.5707,16.6027,259100.0
2011-04-13 13:05:00,26.01,26.01,25.99,26.0,55900.0,16.6027,16.6027,16.5899,16.5963,55900.0
2011-04-13 13:10:00,26.0,26.02,25.98,25.99,71200.0,16.5963,16.609,16.5835,16.5899,71200.0
2011-04-13 13:15:00,25.99,26.01,25.97,25.98,115300.0,16.5899,16.6027,16.5771,16.5835,115300.0
2011-04-13 13:20:00,25.99,26.01,25.98,26.0,90700.0,16.5899,16.6027,16.5835,16.5963,90700.0
2011-04-13 13:25:00,26.0,26.01,25.97,26.0,136100.0,16.5963,16.6027,16.5771,16.5963,136100.0
2011-04-13 13:30:00,26.0,26.01,25.99,26.0,271900.0,16.5963,16.6027,16.5899,16.5963,271900.0
2011-04-13 13:35:00,25.99,26.0,25.95,25.96,190100.0,16.5899,16.5963,16.5644,16.5707,190100.0
2011-04-13 13:40:00,25.96,25.98,25.96,25.96,89400.0,16.5707,16.5835,16.5707,16.5707,89400.0
2011-04-13 13:45:00,25.96,25.97,25.94,25.95,93100.0,16.5707,16.5771,16.558,16.5644,93100.0
2011-04-13 13:50:00,25.95,25.96,25.92,25.95,167200.0,16.5644,16.5707,16.5452,16.5644,167200.0
2011-04-13 13:55:00,25.95,25.95,25.93,25.94,44500.0,16.5644,16.5644,16.5516,16.558,44500.0
2011-04-13 14:00:00,25.94,26.0,25.94,26.0,152500.0,16.558,16.5963,16.558,16.5963,152500.0
2011-04-13 14:05:00,26.0,26.0,25.98,25.98,40200.0,16.5963,16.5963,16.5835,16.5835,40200.0
2011-04-13 14:10:00,25.99,26.0,25.97,25.97,57000.0,16.5899,16.5963,16.5771,16.5771,57000.0
2011-04-13 14:15:00,25.97,25.98,25.94,25.95,73500.0,16.5771,16.5835,16.558,16.5644,73500.0
2011-04-13 14:20:00,25.95,26.0,25.93,26.0,103900.0,16.5644,16.5963,16.5516,16.5963,103900.0
2011-04-13 14:25:00,26.0,26.05,25.99,26.03,170600.0,16.5963,16.6282,16.5899,16.6154,170600.0
2011-04-13 14:30:00,26.03,26.04,25.99,26.0,207100.0,16.6154,16.6218,16.5899,16.5963,207100.0
2011-04-13 14:35:00,26.0,26.02,25.99,26.0,162300.0,16.5963,16.609,16.5899,16.5963,162300.0
2011-04-13 14:40:00,26.0,26.05,26.0,26.05,187500.0,16.5963,16.6282,16.5963,16.6282,187500.0
2011-04-13 14:45:00,26.04,26.08,26.02,26.02,253500.0,16.6218,16.6473,16.609,16.609,253500.0
2011-04-13 14:50:00,26.02,26.04,26.02,26.02,135900.0,16.609,16.6218,16.609,16.609,135900.0
2011-04-13 14:55:00,26.03,26.03,26.02,26.03,38600.0,16.6154,16.6154,16.609,16.6154,38600.0
2011-04-13 15:00:00,26.02,26.08,26.02,26.04,226300.0,16.609,16.6473,16.609,16.6218,226300.0
2011-04-13 15:05:00,26.03,26.05,26.03,26.03,270100.0,16.6154,16.6282,16.6154,16.6154,270100.0
2011-04-13 15:10:00,26.04,26.04,26.02,26.03,167800.0,16.6218,16.6218,16.609,16.6154,167800.0
2011-04-13 15:15:00,26.02,26.03,26.0,26.02,206800.0,16.609,16.6154,16.5963,16.609,206800.0
2011-04-13 15:20:00,26.01,26.02,26.0,26.0,95200.0,16.6027,16.609,16.5963,16.5963,95200.0
2011-04-13 15:25:00,26.0,26.04,26.0,26.04,380700.0,16.5963,16.6218,16.5963,16.6218,380700.0
2011-04-13 15:30:00,26.03,26.04,26.0,26.01,231400.0,16.6154,16.6218,16.5963,16.6027,231400.0
2011-04-13 15:35:00,26.01,26.01,26.0,26.01,221800.0,16.6027,16.6027,16.5963,16.6027,221800.0
2011-04-13 15:40:00,26.0,26.01,26.0,26.01,293200.0,16.5963,16.6027,16.5963,16.6027,293200.0
2011-04-13 15:45:00,26.0,26.03,25.99,26.03,511400.0,16.5963,16.6154,16.5899,16.6154,511400.0
2011-04-13 15:50:00,26.02,26.03,26.02,26.03,605900.0,16.609,16.6154,16.609,16.6154,605900.0
2011-04-13 15:55:00,26.03,26.03,25.99,25.99,1079600.0,16.6154,16.6154,16.5899,16.5899,1079600.0
2011-04-14 09:30:00,25.86,25.99,25.82,25.89,222500.0,16.5069,16.5899,16.4814,16.5261,222500.0
2011-04-14 09:35:00,25.88,25.9,25.78,25.78,308300.0,16.5197,16.5324,16.4558,16.4558,308300.0
2011-04-14 09:40:00,25.79,25.83,25.75,25.75,199800.0,16.4622,16.4878,16.4367,16.4367,199800.0
2011-04-14 09:45:00,25.75,25.76,25.63,25.64,287200.0,16.4367,16.4431,16.3601,16.3665,287200.0
2011-04-14 09:50:00,25.64,25.7,25.61,25.67,358100.0,16.3665,16.4048,16.3473,16.3856,358100.0
2011-04-14 09:55:00,25.67,25.75,25.65,25.73,269800.0,16.3856,16.4367,16.3729,16.4239,269800.0
2011-04-14 10:00:00,25.73,25.82,25.73,25.8,470100.0,16.4239,16.4814,16.4239,16.4686,470100.0
2011-04-14 10:05:00,25.8,25.8,25.68,25.69,255200.0,16.4686,16.4686,16.392,16.3984,255200.0
2011-04-14 10:10:00,25.69,25.74,25.67,25.7,274000.0,16.3984,16.4303,16.3856,16.4048,274000.0
2011-04-14 10:15:00,25.7,25.74,25.68,25.7,236200.0,16.4048,16.4303,16.392,16.4048,236200.0
2011-04-14 10:20:00,25.71,25.75,25.7,25.7,224500.0,16.4112,16.4367,16.4048,16.4048,224500.0
2011-04-14 10:25:00,25.7,25.77,25.7,25.77,290200.0,16.4048,16.4495,16.4048,16.4495,290200.0
2011-04-14 10:30:00,25.76,25.83,25.76,25.77,561000.0,16.4431,16.4878,16.4431,16.4495,561000.0
2011-04-14 10:35:00,25.77,25.78,25.69,25.72,164700.0,16.4495,16.4558,16.3984,16.4175,164700.0
2011-04-14 10:40:00,25.73,25.75,25.72,25.74,174000.0,16.4239,16.4367,16.4175,16.4303,174000.0
2011-04-14 10:45:00,25.75,25.79,25.74,25.78,209800.0,16.4367,16.4622,16.4303,16.4558,209800.0
2011-04-14 10:50:00,25.78,25.78,25.73,25.73,147100.0,16.4558,16.4558,16.4239,16.4239,147100.0
2011-04-14 10:55:00,25.74,25.74,25.73,25.73,116400.0,16.4303,16.4303,16.4239,16.4239,116400.0
2011-04-14 11:00:00,25.73,25.77,25.71,25.76,217600.0,16.4239,16.4495,16.4112,16.4431,217600.0
2011-04-14 11:05:00,25.76,25.77,25.73,25.73,67800.0,16.4431,16.4495,16.4239,16.4239,67800.0
2011-04-14 11:10:00,25.74,25.74,25.67,25.67,89000.0,16.4303,16.4303,16.3856,16.3856,89000.0
2011-04-14 11:15:00,25.68,25.71,25.66,25.67,226100.0,16.392,16.4112,16.3792,16.3856,226100.0
2011-04-14 11:20:00,25.68,25.7,25.68,25.7,219400.0,16.392,16.4048,16.392,16.4048,219400.0
2011-04-14 11:25:00,25.7,25.72,25.64,25.69,276000.0,16.4048,16.4175,16.3665,16.3984,276000.0
2011-04-14 11:30:00,25.69,25.71,25.67,25.67,117200.0,16.3984,16.4112,16.3856,16.3856,117200.0
2011-04-14 11:35:00,25.67,25.67,25.61,25.62,138700.0,16.3856,16.3856,16.3473,16.3537,138700.0
2011-04-14 11:40:00,25.62,25.63,25.6,25.61,60200.0,16.3537,16.3601,16.3409,16.3473,60200.0
2011-04-14 11:45:00,25.6,25.66,25.6,25.65,160800.0,16.3409,16.3792,16.3409,16.3729,160800.0
2011-04-14 11:50:00,25.66,25.66,25.64,25.64,186500.0,16.3792,16.3792,16.3665,16.3665,186500.0
2011-04-14 11:55:00,25.64,25.66,25.64,25.66,84900.0,16.3665,16.3792,16.3665,16.3792,84900.0
2011-04-14 12:00:00,25.66,25.66,25.63,25.64,173300.0,16.3792,16.3792,16.3601,16.3665,173300.0
2011-04-14 12:05:00,25.66,25.66,25.64,25.64,78800.0,16.3792,16.3792,16.3665,16.3665,78800.0
2011-04-14 12:10:00,25.65,25.67,25.64,25.67,131900.0,16.3729,16.3856,16.3665,16.3856,131900.0
2011-04-14 12:15:00,25.68,25.7,25.66,25.66,51200.0,16.392,16.4048,16.3792,16.3792,51200.0
2011-04-14 12:20:00,25.67,25.67,25.64,25.64,127500.0,16.3856,16.3856,16.3665,16.3665,127500.0
2011-04-14 12:25:00,25.64,25.65,25.64,25.65,40600.0,16.3665,16.3729,16.3665,16.3729,40600.0
2011-04-14 12:30:00,25.65,25.67,25.64,25.65,364700.0,16.3729,16.3856,16.3665,16.3729,364700.0
2011-04-14 12:35:00,25.65,25.66,25.64,25.66,50200.0,16.3729,16.3792,16.3665,16.3792,50200.0
2011-04-14 12:40:00,25.66,25.66,25.64,25.64,36000.0,16.3792,16.3792,16.3665,16.3665,36000.0
2011-04-14 12:45:00,25.65,25.65,25.64,25.64,14400.0,16.3729,16.3729,16.3665,16.3665,14400.0
2011-04-14 12:50:00,25.64,25.65,25.64,25.64,22300.0,16.3665,16.3729,16.3665,16.3665,22300.0
2011-04-14 12:55:00,25.64,25.65,25.64,25.65,157600.0,16.3665,16.3729,16.3665,16.3729,157600.0
2011-04-14 13:00:00,25.65,25.66,25.63,25.63,318900.0,16.3729,16.3792,16.3601,16.3601,318900.0
2011-04-14 13:05:00,25.63,25.64,25.62,25.63,196000.0,16.3601,16.3665,16.3537,16.3601,196000.0
2011-04-14 13:10:00,25.63,25.64,25.62,25.64,69400.0,16.3601,16.3665,16.3537,16.3665,69400.0
2011-04-14 13:15:00,25.63,25.64,25.62,25.64,87800.0,16.3601,16.3665,16.3537,16.3665,87800.0
2011-04-14 13:20:00,25.64,25.64,25.63,25.63,51400.0,16.3665,16.3665,16.3601,16.3601,51400.0
2011-04-14 13:25:00,25.63,25.69,25.63,25.69,101400.0,16.3601,16.3984,16.3601,16.3984,101400.0
2011-04-14 13:30:00,25.69,25.69,25.66,25.67,84400.0,16.3984,16.3984,16.3792,16.3856,84400.0
2011-04-14 13:35:00,25.68,25.71,25.67,25.71,157400.0,16.392,16.4112,16.3856,16.4112,157400.0
2011-04-14 13:40:00,25.71,25.71,25.65,25.65,52600.0,16.4112,16.4112,16.3729,16.3729,52600.0
2011-04-14 13:45:00,25.66,25.66,25.64,25.64,176500.0,16.3792,16.3792,16.3665,16.3665,176500.0
2011-04-14 13:50:00,25.65,25.65,25.6,25.61,56600.0,16.3729,16.3729,16.3409,16.3473,56600.0
2011-04-14 13:55:00,25.6,25.63,25.6,25.61,170400.0,16.3409,16.3601,16.3409,16.3473,170400.0
2011-04-14 14:00:00,25.61,25.66,25.6,25.66,371200.0,16.3473,16.3792,16.3409,16.3792,371200.0
2011-04-14 14:05:00,25.66,25.67,25.66,25.67,67100.0,16.3792,16.3856,16.3792,16.3856,67100.0
2011-04-14 14:10:00,25.67,25.68,25.66,25.68,75200.0,16.3856,16.392,16.3792,16.392,75200.0
2011-04-14 14:15:00,25.68,25.69,25.68,25.68,74100.0,16.392,16.3984,16.392,16.392,74100.0
2011-04-14 14:20:00,25.68,25.69,25.66,25.67,71900.0,16.392,16.3984,16.3792,16.3856,71900.0
2011-04-14 14:25:00,25.67,25.71,25.67,25.71,141500.0,16.3856,16.4112,16.3856,16.4112,141500.0
2011-04-14 14:30:00,25.71,25.73,25.7,25.73,60100.0,16.4112,16.4239,16.4048,16.4239,60100.0
2011-04-14 14:35:00,25.73,25.73,25.72,25.72,33300.0,16.4239,16.4239,16.4175,16.4175,33300.0
2011-04-14 14:40:00,25.73,25.73,25.71,25.73,108600.0,16.4239,16.4239,16.4112,16.4239,108600.0
2011-04-14 14:45:00,25.72,25.73,25.72,25.73,91500.0,16.4175,16.4239,16.4175,16.4239,91500.0
2011-04-14 14:50:00,25.73,25.73,25.72,25.73,69500.0,16.4239,16.4239,16.4175,16.4239,69500.0
2011-04-14 14:55:00,25.72,25.74,25.7,25.72,144300.0,16.4175,16.4303,16.4048,16.4175,144300.0
2011-04-14 15:00:00,25.72,25.78,25.7,25.77,134900.0,16.4175,16.4558,16.4048,16.4495,134900.0
2011-04-14 15:05:00,25.78,25.81,25.76,25.81,303600.0,16.4558,16.475,16.4431,16.475,303600.0
2011-04-14 15:10:00,25.8,25.84,25.8,25.84,154100.0,16.4686,16.4941,16.4686,16.4941,154100.0
2011-04-14 15:15:00,25.84,25.86,25.82,25.84,302500.0,16.4941,16.5069,16.4814,16.4941,302500.0
2011-04-14 15:20:00,25.85,25.85,25.83,25.84,116300.0,16.5005,16.5005,16.4878,16.4941,116300.0
2011-04-14 15:25:00,25.83,25.86,25.81,25.86,227900.0,16.4878,16.5069,16.475,16.5069,227900.0
2011-04-14 15:30:00,25.85,25.87,25.85,25.85,277700.0,16.5005,16.5133,16.5005,16.5005,277700.0
2011-04-14 15:35:00,25.85,25.86,25.84,25.86,171300.0,16.5005,16.5069,16.4941,16.5069,171300.0
2011-04-14 15:40:00,25.86,25.87,25.81,25.82,228600.0,16.5069,16.5133,16.475,16.4814,228600.0
2011-04-14 15:45:00,25.81,25.82,25.79,25.81,322400.0,16.475,16.4814,16.4622,16.475,322400.0
2011-04-14 15:50:00,25.81,25.81,25.79,25.81,208700.0,16.475,16.475,16.4622,16.475,208700.0
2011-04-14 15:55:00,25.81,25.86,25.8,25.83,687300.0,16.475,16.5069,16.4686,16.4878,687300.0
2011-04-15 09:30:00,25.96,25.96,25.84,25.93,1287800.0,16.5707,16.5707,16.4941,16.5516,1287800.0
2011-04-15 09:35:00,25.92,25.98,25.9,25.91,85300.0,16.5452,16.5835,16.5324,16.5388,85300.0
2011-04-15 09:40:00,25.9,25.97,25.89,25.94,119000.0,16.5324,16.5771,16.5261,16.558,119000.0
2011-04-15 09:45:00,25.94,25.95,25.9,25.91,162800.0,16.558,16.5644,16.5324,16.5388,162800.0
2011-04-15 09:50:00,25.9,25.92,25.88,25.89,269600.0,16.5324,16.5452,16.5197,16.5261,269600.0
2011-04-15 09:55:00,25.89,25.93,25.85,25.89,198000.0,16.5261,16.5516,16.5005,16.5261,198000.0
2011-04-15 10:00:00,25.9,25.96,25.89,25.92,406600.0,16.5324,16.5707,16.5261,16.5452,406600.0
2011-04-15 10:05:00,25.92,25.94,25.86,25.87,259200.0,16.5452,16.558,16.5069,16.5133,259200.0
2011-04-15 10:10:00,25.87,25.9,25.87,25.89,48100.0,16.5133,16.5324,16.5133,16.5261,48100.0
2011-04-15 10:15:00,25.9,25.9,25.84,25.86,123700.0,16.5324,16.5324,16.4941,16.5069,123700.0
2011-04-15 10:20:00,25.86,25.89,25.85,25.87,194400.0,16.5069,16.5261,16.5005,16.5133,194400.0
2011-04-15 10:25:00,25.86,25.87,25.82,25.87,128700.0,16.5069,16.5133,16.4814,16.5133,128700.0
2011-04-15 10:30:00,25.86,25.87,25.8,25.84,228700.0,16.5069,16.5133,16.4686,16.4941,228700.0
2011-04-15 10:35:00,25.84,25.84,25.82,25.83,307200.0,16.4941,16.4941,16.4814,16.4878,307200.0
2011-04-15 10:40:00,25.83,25.85,25.82,25.84,89500.0,16.4878,16.5005,16.4814,16.4941,89500.0
2011-04-15 10:45:00,25.85,25.87,25.84,25.84,219800.0,16.5005,16.5133,16.4941,16.4941,219800.0
2011-04-15 10:50:00,25.84,25.89,25.83,25.88,79000.0,16.4941,16.5261,16.4878,16.5197,79000.0
2011-04-15 10:55:00,25.89,25.9,25.84,25.86,255600.0,16.5261,16.5324,16.4941,16.5069,255600.0
2011-04-15 11:00:00,25.86,25.88,25.85,25.87,101700.0,16.5069,16.5197,16.5005,16.5133,101700.0
2011-04-15 11:05:00,25.86,25.89,25.85,25.89,62200.0,16.5069,16.5261,16.5005,16.5261,62200.0
2011-04-15 11:10:00,25.88,25.89,25.85,25.86,214600.0,16.5197,16.5261,16.5005,16.5069,214600.0
2011-04-15 11:15:00,25.86,25.87,25.84,25.85,127600.0,16.5069,16.5133,16.4941,16.5005,127600.0
2011-04-15 11:20:00,25.85,25.9,25.84,25.87,200400.0,16.5005,16.5324,16.4941,16.5133,200400.0
2011-04-15 11:25:00,25.87,25.9,25.86,25.9,41400.0,16.5133,16.5324,16.5069,16.5324,41400.0
2011-04-15 11:30:00,25.9,25.9,25.87,25.9,145000.0,16.5324,16.5324,16.5133,16.5324,145000.0
2011-04-15 11:35:00,25.9,25.95,25.89,25.95,89800.0,16.5324,16.5644,16.5261,16.5644,89800.0
2011-04-15 11:40:00,25.95,25.96,25.94,25.96,56800.0,16.5644,16.5707,16.558,16.5707,56800.0
2011-04-15 11:45:00,25.95,25.97,25.93,25.94,96900.0,16.5644,16.5771,16.5516,16.558,96900.0
2011-04-15 11:50:00,25.94,25.95,25.9,25.91,148600.0,16.558,16.5644,16.5324,16.5388,148600.0
2011-04-15 11:55:00,25.91,25.92,25.9,25.92,52100.0,16.5388,16.5452,16.5324,16.5452,52100.0
2011-04-15 12:00:00,25.92,25.92,25.88,25.9,83800.0,16.5452,16.5452,16.5197,16.5324,83800.0
2011-04-15 12:05:00,25.9,25.9,25.88,25.88,44400.0,16.5324,16.5324,16.5197,16.5197,44400.0
2011-04-15 12:10:00,25.89,25.93,25.89,25.93,134500.0,16.5261,16.5516,16.5261,16.5516,134500.0
2011-04-15 12:15:00,25.92,25.95,25.92,25.94,90700.0,16.5452,16.5644,16.5452,16.558,90700.0
2011-04-15 12:20:00,25.94,25.94,25.93,25.94,63200.0,16.558,16.558,16.5516,16.558,63200.0
2011-04-15 12:25:00,25.94,25.95,25.93,25.93,189500.0,16.558,16.5644,16.5516,16.5516,189500.0
2011-04-15 12:30:00,25.93,26.01,25.93,26.0,161400.0,16.5516,16.6027,16.5516,16.5963,161400.0
2011-04-15 12:35:00,26.0,26.01,25.99,26.0,37600.0,16.5963,16.6027,16.5899,16.5963,37600.0
2011-04-15 12:40:00,26.0,26.0,25.98,25.99,70400.0,16.5963,16.5963,16.5835,16.5899,70400.0
2011-04-15 12:45:00,25.99,26.0,25.99,26.0,70200.0,16.5899,16.5963,16.5899,16.5963,70200.0
2011-04-15 12:50:00,25.99,26.0,25.99,26.0,14400.0,16.5899,16.5963,16.5899,16.5963,14400.0
2011-04-15 12:55:00,25.99,26.0,25.95,25.98,173100.0,16.5899,16.5963,16.5644,16.5835,173100.0
2011-04-15 13:00:00,25.98,26.0,25.97,25.99,106100.0,16.5835,16.5963,16.5771,16.5899,106100.0
2011-04-15 13:05:00,25.98,26.02,25.98,26.02,96300.0,16.5835,16.609,16.5835,16.609,96300.0
2011-04-15 13:10:00,26.01,26.04,25.98,25.99,244200.0,16.6027,16.6218,16.5835,16.5899,244200.0
2011-04-15 13:15:00,25.98,25.99,25.98,25.99,90700.0,16.5835,16.5899,16.5835,16.5899,90700.0
2011-04-15 13:20:00,25.99,26.0,25.98,26.0,48800.0,16.5899,16.5963,16.5835,16.5963,48800.0
2011-04-15 13:25:00,26.0,26.0,25.99,26.0,17600.0,16.5963,16.5963,16.5899,16.5963,17600.0
2011-04-15 13:30:00,25.99,26.0,25.98,25.99,38200.0,16.5899,16.5963,16.5835,16.5899,38200.0
2011-04-15 13:35:00,25.99,25.99,25.97,25.97,31500.0,16.5899,16.5899,16.5771,16.5771,31500.0
2011-04-15 13:40:00,25.97,25.98,25.97,25.98,28100.0,16.5771,16.5835,16.5771,16.5835,28100.0
2011-04-15 13:45:00,25.98,26.0,25.98,26.0,51200.0,16.5835,16.5963,16.5835,16.5963,51200.0
2011-04-15 13:50:00,25.99,26.0,25.98,25.98,56000.0,16.5899,16.5963,16.5835,16.5835,56000.0
2011-04-15 13:55:00,25.99,26.0,25.98,25.99,48300.0,16.5899,16.5963,16.5835,16.5899,48300.0
2011-04-15 14:00:00,25.98,26.0,25.98,26.0,48300.0,16.5835,16.5963,16.5835,16.5963,48300.0
2011-04-15 14:05:00,25.99,26.0,25.98,25.99,85700.0,16.5899,16.5963,16.5835,16.5899,85700.0
2011-04-15 14:10:00,25.99,26.0,25.97,26.0,85300.0,16.5899,16.5963,16.5771,16.5963,85300.0
2011-04-15 14:15:00,26.0,26.0,25.99,26.0,29700.0,16.5963,16.5963,16.5899,16.5963,29700.0
2011-04-15 14:20:00,25.99,26.0,25.99,26.0,26500.0,16.5899,16.5963,16.5899,16.5963,26500.0
2011-04-15 14:25:00,26.0,26.0,25.99,26.0,43100.0,16.5963,16.5963,16.5899,16.5963,43100.0
2011-04-15 14:30:00,26.0,26.01,25.99,26.0,187900.0,16.5963,16.6027,16.5899,16.5963,187900.0
2011-04-15 14:35:00,26.0,26.0,25.99,25.99,26200.0,16.5963,16.5963,16.5899,16.5899,26200.0
2011-04-15 14:40:00,26.0,26.01,25.99,26.01,144400.0,16.5963,16.6027,16.5899,16.6027,144400.0
2011-04-15 14:45:00,26.0,26.01,25.98,26.0,120400.0,16.5963,16.6027,16.5835,16.5963,120400.0
2011-04-15 14:50:00,26.0,26.0,25.99,26.0,45900.0,16.5963,16.5963,16.5899,16.5963,45900.0
2011-04-15 14:55:00,26.0,26.01,25.99,26.01,122300.0,16.5963,16.6027,16.5899,16.6027,122300.0
2011-04-15 15:00:00,26.0,26.02,25.99,25.99,138800.0,16.5963,16.609,16.5899,16.5899,138800.0
2011-04-15 15:05:00,25.99,26.0,25.99,25.99,89300.0,16.5899,16.5963,16.5899,16.5899,89300.0
2011-04-15 15:10:00,25.99,26.0,25.98,26.0,136200.0,16.5899,16.5963,16.5835,16.5963,136200.0
2011-04-15 15:15:00,26.0,26.0,25.99,26.0,151400.0,16.5963,16.5963,16.5899,16.5963,151400.0
2011-04-15 15:20:00,26.0,26.01,25.99,26.0,382300.0,16.5963,16.6027,16.5899,16.5963,382300.0
2011-04-15 15:25:00,26.0,26.0,25.99,26.0,111300.0,16.5963,16.5963,16.5899,16.5963,111300.0
2011-04-15 15:30:00,26.0,26.0,25.99,26.0,211200.0,16.5963,16.5963,16.5899,16.5963,211200.0
2011-04-15 15:35:00,25.99,26.0,25.99,25.99,155000.0,16.5899,16.5963,16.5899,16.5899,155000.0
2011-04-15 15:40:00,25.99,26.0,25.95,25.96,221400.0,16.5899,16.5963,16.5644,16.5707,221400.0
2011-04-15 15:45:00,25.96,25.97,25.93,25.94,400400.0,16.5707,16.5771,16.5516,16.558,400400.0
2011-04-15 15:50:00,25.94,25.95,25.93,25.94,312400.0,16.558,16.5644,16.5516,16.558,312400.0
2011-04-15 15:55:00,25.94,25.95,25.89,25.94,1328500.0,16.558,16.5644,16.5261,16.558,1328500.0
2011-04-18 09:30:00,25.68,25.72,25.57,25.7,267800.0,16.392,16.4175,16.3218,16.4048,267800.0
2011-04-18 09:35:00,25.7,25.83,25.62,25.79,233600.0,16.4048,16.4878,16.3537,16.4622,233600.0
2011-04-18 09:40:00,25.78,25.81,25.73,25.73,202700.0,16.4558,16.475,16.4239,16.4239,202700.0
2011-04-18 09:45:00,25.73,25.86,25.72,25.83,161800.0,16.4239,16.5069,16.4175,16.4878,161800.0
2011-04-18 09:50:00,25.83,25.84,25.75,25.75,144400.0,16.4878,16.4941,16.4367,16.4367,144400.0
2011-04-18 09:55:00,25.76,25.77,25.73,25.74,129000.0,16.4431,16.4495,16.4239,16.4303,129000.0
2011-04-18 10:00:00,25.74,25.77,25.7,25.71,177900.0,16.4303,16.4495,16.4048,16.4112,177900.0
2011-04-18 10:05:00,25.72,25.77,25.67,25.76,215100.0,16.4175,16.4495,16.3856,16.4431,215100.0
2011-04-18 10:10:00,25.76,25.85,25.74,25.74,146200.0,16.4431,16.5005,16.4303,16.4303,146200.0
2011-04-18 10:15:00,25.74,25.78,25.7,25.76,108900.0,16.4303,16.4558,16.4048,16.4431,108900.0
2011-04-18 10:20:00,25.76,25.83,25.76,25.78,147600.0,16.4431,16.4878,16.4431,16.4558,147600.0
2011-04-18 10:25:00,25.78,25.78,25.71,25.74,81800.0,16.4558,16.4558,16.4112,16.4303,81800.0
2011-04-18 10:30:00,25.73,25.78,25.71,25.74,107300.0,16.4239,16.4558,16.4112,16.4303,107300.0
2011-04-18 10:35:00,25.74,25.77,25.74,25.76,42600.0,16.4303,16.4495,16.4303,16.4431,42600.0
2011-04-18 10:40:00,25.76,25.77,25.73,25.73,68700.0,16.4431,16.4495,16.4239,16.4239,68700.0
2011-04-18 10:45:00,25.73,25.74,25.69,25.7,92300.0,16.4239,16.4303,16.3984,16.4048,92300.0
2011-04-18 10:50:00,25.68,25.68,25.63,25.66,108900.0,16.392,16.392,16.3601,16.3792,108900.0
2011-04-18 10:55:00,25.66,25.67,25.64,25.66,124900.0,16.3792,16.3856,16.3665,16.3792,124900.0
2011-04-18 11:00:00,25.66,25.67,25.61,25.62,160100.0,16.3792,16.3856,16.3473,16.3537,160100.0
2011-04-18 11:05:00,25.63,25.63,25.59,25.61,144600.0,16.3601,16.3601,16.3346,16.3473,144600.0
2011-04-18 11:10:00,25.62,25.64,25.6,25.6,130300.0,16.3537,16.3665,16.3409,16.3409,130300.0
2011-04-18 11:15:00,25.6,25.63,25.59,25.6,118100.0,16.3409,16.3601,16.3346,16.3409,118100.0
2011-04-18 11:20:00,25.61,25.61,25.59,25.61,109900.0,16.3473,16.3473,16.3346,16.3473,109900.0
2011-04-18 11:25:00,25.6,25.62,25.58,25.58,91800.0,16.3409,16.3537,16.3282,16.3282,91800.0
2011-04-18 11:30:00,25.59,25.62,25.56,25.61,128200.0,16.3346,16.3537,16.3154,16.3473,128200.0
2011-04-18 11:35:00,25.61,25.68,25.61,25.65,62700.0,16.3473,16.392,16.3473,16.3729,62700.0
2011-04-18 11:40:00,25.66,25.66,25.64,25.65,168500.0,16.3792,16.3792,16.3665,16.3729,168500.0
2011-04-18 11:45:00,25.65,25.66,25.63,25.66,98200.0,16.3729,16.3792,16.3601,16.3792,98200.0
2011-04-18 11:50:00,25.66,25.66,25.61,25.61,74300.0,16.3792,16.3792,16.3473,16.3473,74300.0
2011-04-18 11:55:00,25.62,25.66,25.61,25.63,59100.0,16.3537,16.3792,16.3473,16.3601,59100.0
2011-04-18 12:00:00,25.63,25.65,25.6,25.62,147000.0,16.3601,16.3729,16.3409,16.3537,147000.0
2011-04-18 12:05:00,25.61,25.66,25.61,25.64,98300.0,16.3473,16.3792,16.3473,16.3665,98300.0
2011-04-18 12:10:00,25.64,25.65,25.6,25.61,68200.0,16.3665,16.3729,16.3409,16.3473,68200.0
2011-04-18 12:15:00,25.61,25.62,25.6,25.61,39800.0,16.3473,16.3537,16.3409,16.3473,39800.0
2011-04-18 12:20:00,25.61,25.63,25.6,25.62,76800.0,16.3473,16.3601,16.3409,16.3537,76800.0
2011-04-18 12:25:00,25.62,25.65,25.61,25.64,90300.0,16.3537,16.3729,16.3473,16.3665,90300.0
2011-04-18 12:30:00,25.64,25.64,25.59,25.61,67000.0,16.3665,16.3665,16.3346,16.3473,67000.0
2011-04-18 12:35:00,25.61,25.63,25.61,25.62,21100.0,16.3473,16.3601,16.3473,16.3537,21100.0
2011-04-18 12:40:00,25.62,25.63,25.59,25.62,56600.0,16.3537,16.3601,16.3346,16.3537,56600.0
2011-04-18 12:45:00,25.61,25.62,25.6,25.61,26100.0,16.3473,16.3537,16.3409,16.3473,26100.0
2011-04-18 12:50:00,25.6,25.62,25.6,25.61,42200.0,16.3409,16.3537,16.3409,16.3473,42200.0
2011-04-18 12:55:00,25.6,25.63,25.59,25.6,78300.0,16.3409,16.3601,16.3346,16.3409,78300.0
2011-04-18 13:00:00,25.61,25.61,25.57,25.58,59600.0,16.3473,16.3473,16.3218,16.3282,59600.0
2011-04-18 13:05:00,25.58,25.58,25.55,25.56,36100.0,16.3282,16.3282,16.309,16.3154,36100.0
2011-04-18 13:10:00,25.56,25.59,25.54,25.56,98900.0,16.3154,16.3346,16.3026,16.3154,98900.0
2011-04-18 13:15:00,25.56,25.56,25.53,25.55,82300.0,16.3154,16.3154,16.2963,16.309,82300.0
2011-04-18 13:20:00,25.55,25.55,25.53,25.55,65600.0,16.309,16.309,16.2963,16.309,65600.0
2011-04-18 13:25:00,25.55,25.55,25.52,25.52,63100.0,16.309,16.309,16.2899,16.2899,63100.0
2011-04-18 13:30:00,25.52,25.55,25.52,25.54,37400.0,16.2899,16.309,16.2899,16.3026,37400.0
2011-04-18 13:35:00,25.55,25.55,25.53,25.54,52700.0,16.309,16.309,16.2963,16.3026,52700.0
2011-04-18 13:40:00,25.53,25.56,25.53,25.55,101000.0,16.2963,16.3154,16.2963,16.309,101000.0
2011-04-18 13:45:00,25.55,25.55,25.54,25.55,25700.0,16.309,16.309,16.3026,16.309,25700.0
2011-04-18 13:50:00,25.54,25.56,25.53,25.53,226800.0,16.3026,16.3154,16.2963,16.2963,226800.0
2011-04-18 13:55:00,25.54,25.55,25.53,25.55,101400.0,16.3026,16.309,16.2963,16.309,101400.0
2011-04-18 14:00:00,25.55,25.55,25.51,25.53,103000.0,16.309,16.309,16.2835,16.2963,103000.0
2011-04-18 14:05:00,25.53,25.56,25.52,25.53,183300.0,16.2963,16.3154,16.2899,16.2963,183300.0
2011-04-18 14:10:00,25.53,25.55,25.52,25.54,59500.0,16.2963,16.309,16.2899,16.3026,59500.0
2011-04-18 14:15:00,25.55,25.55,25.52,25.53,143100.0,16.309,16.309,16.2899,16.2963,143100.0
2011-04-18 14:20:00,25.53,25.54,25.52,25.52,73200.0,16.2963,16.3026,16.2899,16.2899,73200.0
2011-04-18 14:25:00,25.52,25.55,25.52,25.55,146200.0,16.2899,16.309,16.2899,16.309,146200.0
2011-04-18 14:30:00,25.55,25.56,25.54,25.55,150300.0,16.309,16.3154,16.3026,16.309,150300.0
2011-04-18 14:35:00,25.56,25.6,25.55,25.58,153400.0,16.3154,16.3409,16.309,16.3282,153400.0
2011-04-18 14:40:00,25.58,25.59,25.56,25.56,167200.0,16.3282,16.3346,16.3154,16.3154,167200.0
2011-04-18 14:45:00,25.56,25.61,25.54,25.6,355200.0,16.3154,16.3473,16.3026,16.3409,355200.0
2011-04-18 14:50:00,25.6,25.61,25.59,25.6,134600.0,16.3409,16.3473,16.3346,16.3409,134600.0
2011-04-18 14:55:00,25.6,25.61,25.57,25.58,273000.0,16.3409,16.3473,16.3218,16.3282,273000.0
2011-04-18 15:00:00,25.58,25.59,25.58,25.59,41700.0,16.3282,16.3346,16.3282,16.3346,41700.0
2011-04-18 15:05:00,25.59,25.6,25.54,25.55,118100.0,16.3346,16.3409,16.3026,16.309,118100.0
2011-04-18 15:10:00,25.55,25.57,25.55,25.57,54200.0,16.309,16.3218,16.309,16.3218,54200.0
2011-04-18 15:15:00,25.56,25.61,25.56,25.6,223700.0,16.3154,16.3473,16.3154,16.3409,223700.0
2011-04-18 15:20:00,25.6,25.61,25.56,25.57,119700.0,16.3409,16.3473,16.3154,16.3218,119700.0
2011-04-18 15:25:00,25.56,25.59,25.55,25.58,134600.0,16.3154,16.3346,16.309,16.3282,134600.0
2011-04-18 15:30:00,25.58,25.59,25.57,25.59,111700.0,16.3282,16.3346,16.3218,16.3346,111700.0
2011-04-18 15:35:00,25.59,25.6,25.55,25.59,264600.0,16.3346,16.3409,16.309,16.3346,264600.0
2011-04-18 15:40:00,25.58,25.59,25.58,25.59,150600.0,16.3282,16.3346,16.3282,16.3346,150600.0
2011-04-18 15:45:00,25.58,25.59,25.55,25.58,290800.0,16.3282,16.3346,16.309,16.3282,290800.0
2011-04-18 15:50:00,25.58,25.61,25.58,25.6,394800.0,16.3282,16.3473,16.3282,16.3409,394800.0
2011-04-18 15:55:00,25.6,25.61,25.56,25.57,558600.0,16.3409,16.3473,16.3154,16.3218,558600.0
2011-04-19 09:30:00,25.82,25.86,25.43,25.48,472300.0,16.4814,16.5069,16.2324,16.2644,472300.0
2011-04-19 09:35:00,25.49,25.5,25.24,25.25,568300.0,16.2707,16.2771,16.1112,16.1175,568300.0
2011-04-19 09:40:00,25.25,25.31,25.16,25.23,552000.0,16.1175,16.1558,16.0601,16.1048,552000.0
2011-04-19 09:45:00,25.24,25.39,25.23,25.3,571900.0,16.1112,16.2069,16.1048,16.1495,571900.0
2011-04-19 09:50:00,25.29,25.4,25.28,25.39,303400.0,16.1431,16.2133,16.1367,16.2069,303400.0
2011-04-19 09:55:00,25.39,25.39,25.19,25.21,471100.0,16.2069,16.2069,16.0792,16.092,471100.0
2011-04-19 10:00:00,25.22,25.29,25.18,25.26,214000.0,16.0984,16.1431,16.0729,16.1239,214000.0
2011-04-19 10:05:00,25.25,25.32,25.2,25.3,218200.0,16.1175,16.1622,16.0856,16.1495,218200.0
2011-04-19 10:10:00,25.31,25.35,25.18,25.18,213100.0,16.1558,16.1814,16.0729,16.0729,213100.0
2011-04-19 10:15:00,25.19,25.29,25.18,25.24,225600.0,16.0792,16.1431,16.0729,16.1112,225600.0
2011-04-19 10:20:00,25.24,25.25,25.18,25.19,204400.0,16.1112,16.1175,16.0729,16.0792,204400.0
2011-04-19 10:25:00,25.2,25.22,25.19,25.21,175800.0,16.0856,16.0984,16.0792,16.092,175800.0
2011-04-19 10:30:00,25.21,25.22,25.13,25.14,454800.0,16.092,16.0984,16.0409,16.0473,454800.0
2011-04-19 10:35:00,25.14,25.14,25.08,25.09,202400.0,16.0473,16.0473,16.009,16.0154,202400.0
2011-04-19 10:40:00,25.08,25.1,25.05,25.08,189000.0,16.009,16.0218,15.9899,16.009,189000.0
2011-04-19 10:45:00,25.08,25.12,25.05,25.12,160000.0,16.009,16.0346,15.9899,16.0346,160000.0
2011-04-19 10:50:00,25.12,25.14,25.1,25.11,193200.0,16.0346,16.0473,16.0218,16.0282,193200.0
2011-04-19 10:55:00,25.11,25.11,25.06,25.07,62100.0,16.0282,16.0282,15.9963,16.0026,62100.0
2011-04-19 11:00:00,25.06,25.11,25.05,25.09,236400.0,15.9963,16.0282,15.9899,16.0154,236400.0
2011-04-19 11:05:00,25.09,25.09,25.06,25.07,146600.0,16.0154,16.0154,15.9963,16.0026,146600.0
2011-04-19 11:10:00,25.08,25.13,25.07,25.13,133800.0,16.009,16.0409,16.0026,16.0409,133800.0
2011-04-19 11:15:00,25.13,25.14,25.07,25.1,117800.0,16.0409,16.0473,16.0026,16.0218,117800.0
2011-04-19 11:20:00,25.09,25.1,25.08,25.08,150700.0,16.0154,16.0218,16.009,16.009,150700.0
2011-04-19 11:25:00,25.09,25.1,25.04,25.08,368400.0,16.0154,16.0218,15.9835,16.009,368400.0
2011-04-19 11:30:00,25.07,25.07,25.02,25.03,163500.0,16.0026,16.0026,15.9707,15.9771,163500.0
2011-04-19 11:35:00,25.03,25.05,25.0,25.01,254900.0,15.9771,15.9899,15.958,15.9643,254900.0
2011-04-19 11:40:00,25.01,25.03,25.0,25.02,156400.0,15.9643,15.9771,15.958,15.9707,156400.0
2011-04-19 11:45:00,25.01,25.07,25.01,25.05,597300.0,15.9643,16.0026,15.9643,15.9899,597300.0
2011-04-19 11:50:00,25.07,25.1,25.05,25.09,219300.0,16.0026,16.0218,15.9899,16.0154,219300.0
2011-04-19 11:55:00,25.08,25.15,25.08,25.13,188000.0,16.009,16.0537,16.009,16.0409,188000.0
2011-04-19 12:00:00,25.13,25.14,25.1,25.13,59300.0,16.0409,16.0473,16.0218,16.0409,59300.0
2011-04-19 12:05:00,25.13,25.13,25.07,25.12,349800.0,16.0409,16.0409,16.0026,16.0346,349800.0
2011-04-19 12:10:00,25.13,25.2,25.12,25.15,440600.0,16.0409,16.0856,16.0346,16.0537,440600.0
2011-04-19 12:15:00,25.14,25.15,25.1,25.14,54500.0,16.0473,16.0537,16.0218,16.0473,54500.0
2011-04-19 12:20:00,25.14,25.14,25.09,25.09,199900.0,16.0473,16.0473,16.0154,16.0154,199900.0
2011-04-19 12:25:00,25.1,25.18,25.09,25.18,98400.0,16.0218,16.0729,16.0154,16.0729,98400.0
2011-04-19 12:30:00,25.18,25.18,25.16,25.16,54400.0,16.0729,16.0729,16.0601,16.0601,54400.0
2011-04-19 12:35:00,25.16,25.17,25.1,25.12,196900.0,16.0601,16.0665,16.0218,16.0346,196900.0
2011-04-19 12:40:00,25.12,25.26,25.08,25.26,450500.0,16.0346,16.1239,16.009,16.1239,450500.0
2011-04-19 12:45:00,25.25,25.26,25.24,25.25,168200.0,16.1175,16.1239,16.1112,16.1175,168200.0
2011-04-19 12:50:00,25.26,25.28,25.23,25.25,244700.0,16.1239,16.1367,16.1048,16.1175,244700.0
2011-04-19 12:55:00,25.25,25.25,25.17,25.17,38700.0,16.1175,16.1175,16.0665,16.0665,38700.0
2011-04-19 13:00:00,25.18,25.2,25.17,25.2,79100.0,16.0729,16.0856,16.0665,16.0856,79100.0
2011-04-19 13:05:00,25.19,25.2,25.15,25.17,66500.0,16.0792,16.0856,16.0537,16.0665,66500.0
2011-04-19 13:10:00,25.17,25.22,25.16,25.2,112000.0,16.0665,16.0984,16.0601,16.0856,112000.0
2011-04-19 13:15:00,25.21,25.23,25.19,25.2,73000.0,16.092,16.1048,16.0792,16.0856,73000.0
2011-04-19 13:20:00,25.2,25.2,25.19,25.2,73900.0,16.0856,16.0856,16.0792,16.0856,73900.0
2011-04-19 13:25:00,25.2,25.25,25.19,25.25,153000.0,16.0856,16.1175,16.0792,16.1175,153000.0
2011-04-19 13:30:00,25.25,25.27,25.24,25.25,190200.0,16.1175,16.1303,16.1112,16.1175,190200.0
2011-04-19 13:35:00,25.25,25.26,25.23,25.24,112800.0,16.1175,16.1239,16.1048,16.1112,112800.0
2011-04-19 13:40:00,25.24,25.26,25.23,25.25,485800.0,16.1112,16.1239,16.1048,16.1175,485800.0
2011-04-19 13:45:00,25.25,25.25,25.21,25.23,174200.0,16.1175,16.1175,16.092,16.1048,174200.0
2011-04-19 13:50:00,25.23,25.25,25.21,25.21,213400.0,16.1048,16.1175,16.092,16.092,213400.0
2011-04-19 13:55:00,25.21,25.23,25.21,25.23,107000.0,16.092,16.1048,16.092,16.1048,107000.0
2011-04-19 14:00:00,25.23,25.25,25.22,25.23,84400.0,16.1048,16.1175,16.0984,16.1048,84400.0
2011-04-19 14:05:00,25.24,25.27,25.23,25.25,107200.0,16.1112,16.1303,16.1048,16.1175,107200.0
2011-04-19 14:10:00,25.25,25.29,25.24,25.28,146000.0,16.1175,16.1431,16.1112,16.1367,146000.0
2011-04-19 14:15:00,25.29,25.4,25.28,25.36,287100.0,16.1431,16.2133,16.1367,16.1878,287100.0
2011-04-19 14:20:00,25.36,25.36,25.32,25.33,110600.0,16.1878,16.1878,16.1622,16.1686,110600.0
2011-04-19 14:25:00,25.32,25.33,25.29,25.31,181200.0,16.1622,16.1686,16.1431,16.1558,181200.0
2011-04-19 14:30:00,25.32,25.32,25.25,25.25,158400.0,16.1622,16.1622,16.1175,16.1175,158400.0
2011-04-19 14:35:00,25.25,25.26,25.24,25.26,92000.0,16.1175,16.1239,16.1112,16.1239,92000.0
2011-04-19 14:40:00,25.26,25.26,25.21,25.23,163000.0,16.1239,16.1239,16.092,16.1048,163000.0
2011-04-19 14:45:00,25.23,25.26,25.19,25.19,277800.0,16.1048,16.1239,16.0792,16.0792,277800.0
2011-04-19 14:50:00,25.2,25.2,25.18,25.19,122100.0,16.0856,16.0856,16.0729,16.0792,122100.0
2011-04-19 14:55:00,25.19,25.23,25.18,25.22,116600.0,16.0792,16.1048,16.0729,16.0984,116600.0
2011-04-19 15:00:00,25.23,25.25,25.2,25.24,116300.0,16.1048,16.1175,16.0856,16.1112,116300.0
2011-04-19 15:05:00,25.24,25.25,25.23,25.25,92800.0,16.1112,16.1175,16.1048,16.1175,92800.0
2011-04-19 15:10:00,25.24,25.25,25.23,25.25,75300.0,16.1112,16.1175,16.1048,16.1175,75300.0
2011-04-19 15:15:00,25.25,25.3,25.25,25.29,204700.0,16.1175,16.1495,16.1175,16.1431,204700.0
2011-04-19 15:20:00,25.3,25.3,25.27,25.27,284300.0,16.1495,16.1495,16.1303,16.1303,284300.0
2011-04-19 15:25:00,25.28,25.28,25.26,25.26,252900.0,16.1367,16.1367,16.1239,16.1239,252900.0
2011-04-19 15:30:00,25.26,25.27,25.23,25.23,176100.0,16.1239,16.1303,16.1048,16.1048,176100.0
2011-04-19 15:35:00,25.23,25.24,25.21,25.22,340500.0,16.1048,16.1112,16.092,16.0984,340500.0
2011-04-19 15:40:00,25.21,25.22,25.18,25.2,488200.0,16.092,16.0984,16.0729,16.0856,488200.0
2011-04-19 15:45:00,25.2,25.22,25.2,25.22,497800.0,16.0856,16.0984,16.0856,16.0984,497800.0
2011-04-19 15:50:00,25.21,25.22,25.18,25.19,561900.0,16.092,16.0984,16.0729,16.0792,561900.0
2011-04-19 15:55:00,25.19,25.24,25.19,25.23,906500.0,16.0792,16.1112,16.0792,16.1048,906500.0
2011-04-20 09:30:00,25.54,25.54,25.38,25.4,415200.0,16.3026,16.3026,16.2005,16.2133,415200.0
2011-04-20 09:35:00,25.4,25.4,25.32,25.35,202800.0,16.2133,16.2133,16.1622,16.1814,202800.0
2011-04-20 09:40:00,25.34,25.34,25.18,25.2,247500.0,16.175,16.175,16.0729,16.0856,247500.0
2011-04-20 09:45:00,25.2,25.23,25.15,25.18,346200.0,16.0856,16.1048,16.0537,16.0729,346200.0
2011-04-20 09:50:00,25.18,25.18,25.12,25.16,469400.0,16.0729,16.0729,16.0346,16.0601,469400.0
2011-04-20 09:55:00,25.17,25.22,25.16,25.19,155000.0,16.0665,16.0984,16.0601,16.0792,155000.0
2011-04-20 10:00:00,25.2,25.29,25.19,25.19,324200.0,16.0856,16.1431,16.0792,16.0792,324200.0
2011-04-20 10:05:00,25.19,25.23,25.19,25.23,158100.0,16.0792,16.1048,16.0792,16.1048,158100.0
2011-04-20 10:10:00,25.23,25.25,25.2,25.22,257500.0,16.1048,16.1175,16.0856,16.0984,257500.0
2011-04-20 10:15:00,25.22,25.23,25.15,25.17,385300.0,16.0984,16.1048,16.0537,16.0665,385300.0
2011-04-20 10:20:00,25.17,25.17,25.12,25.14,245400.0,16.0665,16.0665,16.0346,16.0473,245400.0
2011-04-20 10:25:00,25.14,25.14,25.03,25.04,494600.0,16.0473,16.0473,15.9771,15.9835,494600.0
2011-04-20 10:30:00,25.04,25.12,25.03,25.06,571400.0,15.9835,16.0346,15.9771,15.9963,571400.0
2011-04-20 10:35:00,25.06,25.06,24.96,24.97,605600.0,15.9963,15.9963,15.9324,15.9388,605600.0
2011-04-20 10:40:00,24.97,25.04,24.96,25.02,221800.0,15.9388,15.9835,15.9324,15.9707,221800.0
2011-04-20 10:45:00,25.02,25.03,25.0,25.02,201700.0,15.9707,15.9771,15.958,15.9707,201700.0
2011-04-20 10:50:00,25.01,25.02,24.97,24.97,333400.0,15.9643,15.9707,15.9388,15.9388,333400.0
2011-04-20 10:55:00,24.96,25.0,24.96,25.0,151700.0,15.9324,15.958,15.9324,15.958,151700.0
2011-04-20 11:00:00,25.0,25.0,24.96,24.96,226800.0,15.958,15.958,15.9324,15.9324,226800.0
2011-04-20 11:05:00,24.97,24.99,24.96,24.97,166000.0,15.9388,15.9516,15.9324,15.9388,166000.0
2011-04-20 11:10:00,24.96,25.0,24.96,25.0,231500.0,15.9324,15.958,15.9324,15.958,231500.0
2011-04-20 11:15:00,25.0,25.0,24.99,25.0,234000.0,15.958,15.958,15.9516,15.958,234000.0
2011-04-20 11:20:00,25.0,25.0,24.95,24.96,184100.0,15.958,15.958,15.926,15.9324,184100.0
2011-04-20 11:25:00,24.96,24.99,24.96,24.99,170000.0,15.9324,15.9516,15.9324,15.9516,170000.0
2011-04-20 11:30:00,24.99,25.0,24.99,25.0,95100.0,15.9516,15.958,15.9516,15.958,95100.0
2011-04-20 11:35:00,25.0,25.0,24.97,25.0,199200.0,15.958,15.958,15.9388,15.958,199200.0
2011-04-20 11:40:00,25.0,25.0,24.98,24.99,454900.0,15.958,15.958,15.9452,15.9516,454900.0
2011-04-20 11:45:00,24.99,25.02,24.99,25.0,345600.0,15.9516,15.9707,15.9516,15.958,345600.0
2011-04-20 11:50:00,25.0,25.03,24.99,25.03,127600.0,15.958,15.9771,15.9516,15.9771,127600.0
2011-04-20 11:55:00,25.02,25.04,24.99,24.99,142100.0,15.9707,15.9835,15.9516,15.9516,142100.0
2011-04-20 12:00:00,24.99,25.0,24.98,24.99,235500.0,15.9516,15.958,15.9452,15.9516,235500.0
2011-04-20 12:05:00,24.98,25.0,24.98,25.0,183100.0,15.9452,15.958,15.9452,15.958,183100.0
2011-04-20 12:10:00,25.0,25.02,24.99,25.01,224900.0,15.958,15.9707,15.9516,15.9643,224900.0
2011-04-20 12:15:00,25.01,25.01,25.0,25.0,23700.0,15.9643,15.9643,15.958,15.958,23700.0
2011-04-20 12:20:00,25.01,25.01,24.99,25.0,78200.0,15.9643,15.9643,15.9516,15.958,78200.0
2011-04-20 12:25:00,25.0,25.0,24.97,24.97,158500.0,15.958,15.958,15.9388,15.9388,158500.0
2011-04-20 12:30:00,24.97,24.99,24.97,24.98,224000.0,15.9388,15.9516,15.9388,15.9452,224000.0
2011-04-20 12:35:00,24.98,24.99,24.94,24.94,124900.0,15.9452,15.9516,15.9197,15.9197,124900.0
2011-04-20 12:40:00,24.94,24.95,24.89,24.89,232400.0,15.9197,15.926,15.8877,15.8877,232400.0
2011-04-20 12:45:00,24.9,24.91,24.89,24.89,109300.0,15.8941,15.9005,15.8877,15.8877,109300.0
2011-04-20 12:50:00,24.89,24.92,24.89,24.92,195800.0,15.8877,15.9069,15.8877,15.9069,195800.0
2011-04-20 12:55:00,24.91,24.94,24.87,24.87,203900.0,15.9005,15.9197,15.875,15.875,203900.0
2011-04-20 13:00:00,24.87,24.91,24.87,24.91,115100.0,15.875,15.9005,15.875,15.9005,115100.0
2011-04-20 13:05:00,24.9,24.91,24.89,24.9,81700.0,15.8941,15.9005,15.8877,15.8941,81700.0
2011-04-20 13:10:00,24.9,24.9,24.86,24.87,97100.0,15.8941,15.8941,15.8686,15.875,97100.0
2011-04-20 13:15:00,24.86,24.87,24.78,24.8,487300.0,15.8686,15.875,15.8175,15.8303,487300.0
2011-04-20 13:20:00,24.79,24.8,24.77,24.79,139400.0,15.8239,15.8303,15.8111,15.8239,139400.0
2011-04-20 13:25:00,24.79,24.82,24.76,24.81,165700.0,15.8239,15.8431,15.8048,15.8367,165700.0
2011-04-20 13:30:00,24.81,24.83,24.8,24.81,214900.0,15.8367,15.8494,15.8303,15.8367,214900.0
2011-04-20 13:35:00,24.8,24.82,24.8,24.82,58300.0,15.8303,15.8431,15.8303,15.8431,58300.0
2011-04-20 13:40:00,24.82,24.82,24.8,24.82,98800.0,15.8431,15.8431,15.8303,15.8431,98800.0
2011-04-20 13:45:00,24.82,24.82,24.76,24.77,144200.0,15.8431,15.8431,15.8048,15.8111,144200.0
2011-04-20 13:50:00,24.77,24.82,24.76,24.8,129800.0,15.8111,15.8431,15.8048,15.8303,129800.0
2011-04-20 13:55:00,24.8,24.81,24.78,24.78,103700.0,15.8303,15.8367,15.8175,15.8175,103700.0
2011-04-20 14:00:00,24.79,24.8,24.77,24.8,112900.0,15.8239,15.8303,15.8111,15.8303,112900.0
2011-04-20 14:05:00,24.8,24.8,24.77,24.77,68500.0,15.8303,15.8303,15.8111,15.8111,68500.0
2011-04-20 14:10:00,24.78,24.8,24.77,24.8,93700.0,15.8175,15.8303,15.8111,15.8303,93700.0
2011-04-20 14:15:00,24.8,24.8,24.79,24.8,62900.0,15.8303,15.8303,15.8239,15.8303,62900.0
2011-04-20 14:20:00,24.8,24.8,24.77,24.78,90400.0,15.8303,15.8303,15.8111,15.8175,90400.0
2011-04-20 14:25:00,24.77,24.78,24.71,24.73,271000.0,15.8111,15.8175,15.7728,15.7856,271000.0
2011-04-20 14:30:00,24.73,24.78,24.73,24.77,139500.0,15.7856,15.8175,15.7856,15.8111,139500.0
2011-04-20 14:35:00,24.76,24.77,24.73,24.73,312400.0,15.8048,15.8111,15.7856,15.7856,312400.0
2011-04-20 14:40:00,24.74,24.74,24.73,24.73,204000.0,15.792,15.792,15.7856,15.7856,204000.0
2011-04-20 14:45:00,24.74,24.76,24.73,24.76,355400.0,15.792,15.8048,15.7856,15.8048,355400.0
2011-04-20 14:50:00,24.76,24.76,24.72,24.74,517100.0,15.8048,15.8048,15.7792,15.792,517100.0
2011-04-20 14:55:00,24.74,24.75,24.73,24.74,198700.0,15.792,15.7984,15.7856,15.792,198700.0
2011-04-20 15:00:00,24.73,24.78,24.73,24.78,362600.0,15.7856,15.8175,15.7856,15.8175,362600.0
2011-04-20 15:05:00,24.78,24.81,24.77,24.8,280100.0,15.8175,15.8367,15.8111,15.8303,280100.0
2011-04-20 15:10:00,24.8,24.81,24.78,24.79,147000.0,15.8303,15.8367,15.8175,15.8239,147000.0
2011-04-20 15:15:00,24.79,24.79,24.74,24.74,554900.0,15.8239,15.8239,15.792,15.792,554900.0
2011-04-20 15:20:00,24.75,24.75,24.74,24.75,245700.0,15.7984,15.7984,15.792,15.7984,245700.0
2011-04-20 15:25:00,24.74,24.76,24.74,24.75,306500.0,15.792,15.8048,15.792,15.7984,306500.0
2011-04-20 15:30:00,24.76,24.8,24.75,24.79,442300.0,15.8048,15.8303,15.7984,15.8239,442300.0
2011-04-20 15:35:00,24.78,24.8,24.77,24.8,326300.0,15.8175,15.8303,15.8111,15.8303,326300.0
2011-04-20 15:40:00,24.8,24.8,24.79,24.8,203800.0,15.8303,15.8303,15.8239,15.8303,203800.0
2011-04-20 15:45:00,24.8,24.85,24.79,24.82,650000.0,15.8303,15.8622,15.8239,15.8431,650000.0
2011-04-20 15:50:00,24.82,24.83,24.79,24.8,723700.0,15.8431,15.8494,15.8239,15.8303,723700.0
2011-04-20 15:55:00,24.79,24.84,24.78,24.84,1009400.0,15.8239,15.8558,15.8175,15.8558,1009400.0
2011-04-21 09:30:00,24.98,25.0,24.9,24.94,219800.0,15.9452,15.958,15.8941,15.9197,219800.0
2011-04-21 09:35:00,24.94,24.94,24.84,24.87,140300.0,15.9197,15.9197,15.8558,15.875,140300.0
2011-04-21 09:40:00,24.87,24.91,24.83,24.85,160300.0,15.875,15.9005,15.8494,15.8622,160300.0
2011-04-21 09:45:00,24.84,24.87,24.81,24.85,172400.0,15.8558,15.875,15.8367,15.8622,172400.0
2011-04-21 09:50:00,24.85,24.88,24.81,24.86,166000.0,15.8622,15.8814,15.8367,15.8686,166000.0
2011-04-21 09:55:00,24.87,24.89,24.85,24.89,131800.0,15.875,15.8877,15.8622,15.8877,131800.0
2011-04-21 10:00:00,24.89,24.9,24.81,24.81,340700.0,15.8877,15.8941,15.8367,15.8367,340700.0
2011-04-21 10:05:00,24.8,24.88,24.8,24.88,200900.0,15.8303,15.8814,15.8303,15.8814,200900.0
2011-04-21 10:10:00,24.88,24.88,24.85,24.88,183500.0,15.8814,15.8814,15.8622,15.8814,183500.0
2011-04-21 10:15:00,24.88,24.9,24.85,24.86,312900.0,15.8814,15.8941,15.8622,15.8686,312900.0
2011-04-21 10:20:00,24.86,24.88,24.85,24.86,254500.0,15.8686,15.8814,15.8622,15.8686,254500.0
2011-04-21 10:25:00,24.86,24.87,24.84,24.85,241100.0,15.8686,15.875,15.8558,15.8622,241100.0
2011-04-21 10:30:00,24.85,24.85,24.84,24.85,83200.0,15.8622,15.8622,15.8558,15.8622,83200.0
2011-04-21 10:35:00,24.85,24.86,24.84,24.85,234000.0,15.8622,15.8686,15.8558,15.8622,234000.0
2011-04-21 10:40:00,24.85,24.85,24.84,24.84,156400.0,15.8622,15.8622,15.8558,15.8558,156400.0
2011-04-21 10:45:00,24.85,24.85,24.81,24.81,194800.0,15.8622,15.8622,15.8367,15.8367,194800.0
2011-04-21 10:50:00,24.81,24.82,24.8,24.82,50300.0,15.8367,15.8431,15.8303,15.8431,50300.0
2011-04-21 10:55:00,24.82,24.85,24.81,24.84,97200.0,15.8431,15.8622,15.8367,15.8558,97200.0
2011-04-21 11:00:00,24.85,24.85,24.84,24.84,62200.0,15.8622,15.8622,15.8558,15.8558,62200.0
2011-04-21 11:05:00,24.84,24.85,24.84,24.84,92100.0,15.8558,15.8622,15.8558,15.8558,92100.0
2011-04-21 11:10:00,24.85,24.85,24.84,24.85,83900.0,15.8622,15.8622,15.8558,15.8622,83900.0
2011-04-21 11:15:00,24.85,24.85,24.82,24.84,195200.0,15.8622,15.8622,15.8431,15.8558,195200.0
2011-04-21 11:20:00,24.85,24.87,24.84,24.85,250200.0,15.8622,15.875,15.8558,15.8622,250200.0
2011-04-21 11:25:00,24.85,24.86,24.84,24.85,253900.0,15.8622,15.8686,15.8558,15.8622,253900.0
2011-04-21 11:30:00,24.85,24.87,24.84,24.86,276700.0,15.8622,15.875,15.8558,15.8686,276700.0
2011-04-21 11:35:00,24.86,24.87,24.85,24.86,87200.0,15.8686,15.875,15.8622,15.8686,87200.0
2011-04-21 11:40:00,24.86,24.86,24.85,24.86,51200.0,15.8686,15.8686,15.8622,15.8686,51200.0
2011-04-21 11:45:00,24.85,24.86,24.84,24.86,124800.0,15.8622,15.8686,15.8558,15.8686,124800.0
2011-04-21 11:50:00,24.86,24.86,24.85,24.85,115200.0,15.8686,15.8686,15.8622,15.8622,115200.0
2011-04-21 11:55:00,24.86,24.87,24.84,24.84,293100.0,15.8686,15.875,15.8558,15.8558,293100.0
2011-04-21 12:00:00,24.85,24.85,24.84,24.85,57400.0,15.8622,15.8622,15.8558,15.8622,57400.0
2011-04-21 12:05:00,24.85,24.86,24.84,24.86,206700.0,15.8622,15.8686,15.8558,15.8686,206700.0
2011-04-21 12:10:00,24.86,24.9,24.85,24.89,231000.0,15.8686,15.8941,15.8622,15.8877,231000.0
2011-04-21 12:15:00,24.89,24.91,24.89,24.9,187100.0,15.8877,15.9005,15.8877,15.8941,187100.0
2011-04-21 12:20:00,24.9,24.9,24.87,24.88,136700.0,15.8941,15.8941,15.875,15.8814,136700.0
2011-04-21 12:25:00,24.88,24.91,24.87,24.91,243900.0,15.8814,15.9005,15.875,15.9005,243900.0
2011-04-21 12:30:00,24.9,24.94,24.9,24.94,121200.0,15.8941,15.9197,15.8941,15.9197,121200.0
2011-04-21 12:35:00,24.94,24.96,24.93,24.96,54300.0,15.9197,15.9324,15.9133,15.9324,54300.0
2011-04-21 12:40:00,24.96,24.98,24.95,24.98,100500.0,15.9324,15.9452,15.926,15.9452,100500.0
2011-04-21 12:45:00,24.98,25.01,24.97,25.0,135200.0,15.9452,15.9643,15.9388,15.958,135200.0
2011-04-21 12:50:00,25.01,25.02,25.01,25.02,69500.0,15.9643,15.9707,15.9643,15.9707,69500.0
2011-04-21 12:55:00,25.01,25.02,25.0,25.0,128000.0,15.9643,15.9707,15.958,15.958,128000.0
2011-04-21 13:00:00,25.01,25.01,24.96,24.96,272800.0,15.9643,15.9643,15.9324,15.9324,272800.0
2011-04-21 13:05:00,24.96,24.98,24.96,24.96,253900.0,15.9324,15.9452,15.9324,15.9324,253900.0
2011-04-21 13:10:00,24.96,24.97,24.95,24.96,163500.0,15.9324,15.9388,15.926,15.9324,163500.0
2011-04-21 13:15:00,24.97,25.01,24.96,25.01,184200.0,15.9388,15.9643,15.9324,15.9643,184200.0
2011-04-21 13:20:00,25.01,25.02,25.0,25.02,101800.0,15.9643,15.9707,15.958,15.9707,101800.0
2011-04-21 13:25:00,25.01,25.02,25.0,25.02,144200.0,15.9643,15.9707,15.958,15.9707,144200.0
2011-04-21 13:30:00,25.01,25.03,25.0,25.03,128400.0,15.9643,15.9771,15.958,15.9771,128400.0
2011-04-21 13:35:00,25.03,25.04,25.02,25.04,97500.0,15.9771,15.9835,15.9707,15.9835,97500.0
2011-04-21 13:40:00,25.03,25.04,25.01,25.02,189100.0,15.9771,15.9835,15.9643,15.9707,189100.0
2011-04-21 13:45:00,25.02,25.05,25.02,25.04,90200.0,15.9707,15.9899,15.9707,15.9835,90200.0
2011-04-21 13:50:00,25.04,25.05,25.03,25.05,50400.0,15.9835,15.9899,15.9771,15.9899,50400.0
2011-04-21 13:55:00,25.04,25.05,25.03,25.04,28900.0,15.9835,15.9899,15.9771,15.9835,28900.0
2011-04-21 14:00:00,25.03,25.04,25.03,25.03,64100.0,15.9771,15.9835,15.9771,15.9771,64100.0
2011-04-21 14:05:00,25.04,25.04,25.03,25.04,36600.0,15.9835,15.9835,15.9771,15.9835,36600.0
2011-04-21 14:10:00,25.04,25.04,25.03,25.04,20800.0,15.9835,15.9835,15.9771,15.9835,20800.0
2011-04-21 14:15:00,25.04,25.05,25.04,25.05,92700.0,15.9835,15.9899,15.9835,15.9899,92700.0
2011-04-21 14:20:00,25.04,25.11,25.04,25.11,180000.0,15.9835,16.0282,15.9835,16.0282,180000.0
2011-04-21 14:25:00,25.1,25.13,25.1,25.13,113000.0,16.0218,16.0409,16.0218,16.0409,113000.0
2011-04-21 14:30:00,25.13,25.16,25.11,25.16,134400.0,16.0409,16.0601,16.0282,16.0601,134400.0
2011-04-21 14:35:00,25.16,25.24,25.15,25.24,235000.0,16.0601,16.1112,16.0537,16.1112,235000.0
2011-04-21 14:40:00,25.24,25.24,25.17,25.17,168700.0,16.1112,16.1112,16.0665,16.0665,168700.0
2011-04-21 14:45:00,25.18,25.21,25.17,25.2,120300.0,16.0729,16.092,16.0665,16.0856,120300.0
2011-04-21 14:50:00,25.19,25.23,25.19,25.22,149700.0,16.0792,16.1048,16.0792,16.0984,149700.0
2011-04-21 14:55:00,25.22,25.28,25.22,25.28,249800.0,16.0984,16.1367,16.0984,16.1367,249800.0
2011-04-21 15:00:00,25.27,25.28,25.21,25.21,260300.0,16.1303,16.1367,16.092,16.092,260300.0
2011-04-21 15:05:00,25.21,25.22,25.2,25.21,84900.0,16.092,16.0984,16.0856,16.092,84900.0
2011-04-21 15:10:00,25.21,25.21,25.18,25.19,176000.0,16.092,16.092,16.0729,16.0792,176000.0
2011-04-21 15:15:00,25.2,25.2,25.19,25.2,54600.0,16.0856,16.0856,16.0792,16.0856,54600.0
2011-04-21 15:20:00,25.2,25.21,25.19,25.19,187500.0,16.0856,16.092,16.0792,16.0792,187500.0
2011-04-21 15:25:00,25.2,25.2,25.18,25.18,228000.0,16.0856,16.0856,16.0729,16.0729,228000.0
2011-04-21 15:30:00,25.17,25.18,25.15,25.17,397800.0,16.0665,16.0729,16.0537,16.0665,397800.0
2011-04-21 15:35:00,25.17,25.18,25.15,25.16,280300.0,16.0665,16.0729,16.0537,16.0601,280300.0
2011-04-21 15:40:00,25.15,25.17,25.14,25.15,254000.0,16.0537,16.0665,16.0473,16.0537,254000.0
2011-04-21 15:45:00,25.14,25.16,25.14,25.14,355700.0,16.0473,16.0601,16.0473,16.0473,355700.0
2011-04-21 15:50:00,25.15,25.15,25.14,25.14,388100.0,16.0537,16.0537,16.0473,16.0473,388100.0
2011-04-21 15:55:00,25.15,25.17,25.14,25.15,819000.0,16.0537,16.0665,16.0473,16.0537,819000.0
2011-04-25 09:30:00,25.16,25.25,25.09,25.2,387100.0,16.0601,16.1175,16.0154,16.0856,387100.0
2011-04-25 09:35:00,25.19,25.25,25.15,25.24,242600.0,16.0792,16.1175,16.0537,16.1112,242600.0
2011-04-25 09:40:00,25.23,25.3,25.13,25.29,322700.0,16.1048,16.1495,16.0409,16.1431,322700.0
2011-04-25 09:45:00,25.29,25.33,25.24,25.25,322200.0,16.1431,16.1686,16.1112,16.1175,322200.0
2011-04-25 09:50:00,25.25,25.3,25.23,25.26,215600.0,16.1175,16.1495,16.1048,16.1239,215600.0
2011-04-25 09:55:00,25.26,25.26,25.2,25.21,105300.0,16.1239,16.1239,16.0856,16.092,105300.0
2011-04-25 10:00:00,25.21,25.25,25.21,25.25,116800.0,16.092,16.1175,16.092,16.1175,116800.0
2011-04-25 10:05:00,25.25,25.25,25.22,25.25,123600.0,16.1175,16.1175,16.0984,16.1175,123600.0
2011-04-25 10:10:00,25.25,25.25,25.24,25.25,51100.0,16.1175,16.1175,16.1112,16.1175,51100.0
2011-04-25 10:15:00,25.25,25.27,25.24,25.26,77500.0,16.1175,16.1303,16.1112,16.1239,77500.0
2011-04-25 10:20:00,25.26,25.26,25.18,25.18,205700.0,16.1239,16.1239,16.0729,16.0729,205700.0
2011-04-25 10:25:00,25.19,25.25,25.18,25.24,52900.0,16.0792,16.1175,16.0729,16.1112,52900.0
2011-04-25 10:30:00,25.25,25.3,25.24,25.29,133600.0,16.1175,16.1495,16.1112,16.1431,133600.0
2011-04-25 10:35:00,25.3,25.3,25.19,25.2,222800.0,16.1495,16.1495,16.0792,16.0856,222800.0
2011-04-25 10:40:00,25.21,25.21,25.14,25.15,166500.0,16.092,16.092,16.0473,16.0537,166500.0
2011-04-25 10:45:00,25.14,25.16,25.14,25.16,132900.0,16.0473,16.0601,16.0473,16.0601,132900.0
2011-04-25 10:50:00,25.16,25.18,25.12,25.13,219100.0,16.0601,16.0729,16.0346,16.0409,219100.0
2011-04-25 10:55:00,25.13,25.16,25.12,25.15,124200.0,16.0409,16.0601,16.0346,16.0537,124200.0
2011-04-25 11:00:00,25.16,25.16,25.12,25.12,112500.0,16.0601,16.0601,16.0346,16.0346,112500.0
2011-04-25 11:05:00,25.12,25.14,25.1,25.13,127300.0,16.0346,16.0473,16.0218,16.0409,127300.0
2011-04-25 11:10:00,25.12,25.13,25.08,25.09,107400.0,16.0346,16.0409,16.009,16.0154,107400.0
2011-04-25 11:15:00,25.09,25.09,25.04,25.09,128000.0,16.0154,16.0154,15.9835,16.0154,128000.0
2011-04-25 11:20:00,25.1,25.14,25.09,25.12,88700.0,16.0218,16.0473,16.0154,16.0346,88700.0
2011-04-25 11:25:00,25.12,25.15,25.12,25.14,105200.0,16.0346,16.0537,16.0346,16.0473,105200.0
2011-04-25 11:30:00,25.15,25.15,25.14,25.14,101300.0,16.0537,16.0537,16.0473,16.0473,101300.0
2011-04-25 11:35:00,25.15,25.16,25.14,25.16,216400.0,16.0537,16.0601,16.0473,16.0601,216400.0
2011-04-25 11:40:00,25.15,25.18,25.15,25.18,83700.0,16.0537,16.0729,16.0537,16.0729,83700.0
2011-04-25 11:45:00,25.17,25.18,25.16,25.17,128600.0,16.0665,16.0729,16.0601,16.0665,128600.0
2011-04-25 11:50:00,25.17,25.17,25.14,25.15,57400.0,16.0665,16.0665,16.0473,16.0537,57400.0
2011-04-25 11:55:00,25.15,25.17,25.14,25.15,78900.0,16.0537,16.0665,16.0473,16.0537,78900.0
2011-04-25 12:00:00,25.16,25.16,25.14,25.16,83000.0,16.0601,16.0601,16.0473,16.0601,83000.0
2011-04-25 12:05:00,25.16,25.17,25.15,25.17,24000.0,16.0601,16.0665,16.0537,16.0665,24000.0
2011-04-25 12:10:00,25.17,25.17,25.15,25.17,91200.0,16.0665,16.0665,16.0537,16.0665,91200.0
2011-04-25 12:15:00,25.16,25.17,25.16,25.17,62300.0,16.0601,16.0665,16.0601,16.0665,62300.0
2011-04-25 12:20:00,25.17,25.19,25.16,25.17,152400.0,16.0665,16.0792,16.0601,16.0665,152400.0
2011-04-25 12:25:00,25.17,25.18,25.14,25.16,104800.0,16.0665,16.0729,16.0473,16.0601,104800.0
2011-04-25 12:30:00,25.16,25.2,25.15,25.19,124600.0,16.0601,16.0856,16.0537,16.0792,124600.0
2011-04-25 12:35:00,25.2,25.21,25.16,25.17,123400.0,16.0856,16.092,16.0601,16.0665,123400.0
2011-04-25 12:40:00,25.17,25.17,25.16,25.17,30300.0,16.0665,16.0665,16.0601,16.0665,30300.0
2011-04-25 12:45:00,25.17,25.17,25.16,25.17,14400.0,16.0665,16.0665,16.0601,16.0665,14400.0
2011-04-25 12:50:00,25.17,25.21,25.16,25.19,93900.0,16.0665,16.092,16.0601,16.0792,93900.0
2011-04-25 12:55:00,25.19,25.19,25.17,25.17,44000.0,16.0792,16.0792,16.0665,16.0665,44000.0
2011-04-25 13:00:00,25.18,25.19,25.16,25.16,79500.0,16.0729,16.0792,16.0601,16.0601,79500.0
2011-04-25 13:05:00,25.16,25.17,25.14,25.14,73700.0,16.0601,16.0665,16.0473,16.0473,73700.0
2011-04-25 13:10:00,25.15,25.15,25.14,25.15,43100.0,16.0537,16.0537,16.0473,16.0537,43100.0
2011-04-25 13:15:00,25.15,25.16,25.14,25.16,88600.0,16.0537,16.0601,16.0473,16.0601,88600.0
2011-04-25 13:20:00,25.16,25.16,25.14,25.16,120100.0,16.0601,16.0601,16.0473,16.0601,120100.0
2011-04-25 13:25:00,25.15,25.16,25.14,25.15,178300.0,16.0537,16.0601,16.0473,16.0537,178300.0
2011-04-25 13:30:00,25.15,25.16,25.14,25.15,141100.0,16.0537,16.0601,16.0473,16.0537,141100.0
2011-04-25 13:35:00,25.14,25.15,25.14,25.15,60000.0,16.0473,16.0537,16.0473,16.0537,60000.0
2011-04-25 13:40:00,25.14,25.15,25.14,25.15,23500.0,16.0473,16.0537,16.0473,16.0537,23500.0
2011-04-25 13:45:00,25.14,25.15,25.14,25.14,58800.0,16.0473,16.0537,16.0473,16.0473,58800.0
2011-04-25 13:50:00,25.14,25.15,25.11,25.11,110200.0,16.0473,16.0537,16.0282,16.0282,110200.0
2011-04-25 13:55:00,25.11,25.12,25.08,25.1,143600.0,16.0282,16.0346,16.009,16.0218,143600.0
2011-04-25 14:00:00,25.09,25.12,25.09,25.12,88800.0,16.0154,16.0346,16.0154,16.0346,88800.0
2011-04-25 14:05:00,25.12,25.13,25.11,25.12,60500.0,16.0346,16.0409,16.0282,16.0346,60500.0
2011-04-25 14:10:00,25.13,25.14,25.11,25.11,67600.0,16.0409,16.0473,16.0282,16.0282,67600.0
2011-04-25 14:15:00,25.12,25.15,25.11,25.12,123400.0,16.0346,16.0537,16.0282,16.0346,123400.0
2011-04-25 14:20:00,25.12,25.15,25.12,25.14,62500.0,16.0346,16.0537,16.0346,16.0473,62500.0
2011-04-25 14:25:00,25.15,25.19,25.14,25.18,86900.0,16.0537,16.0792,16.0473,16.0729,86900.0
2011-04-25 14:30:00,25.19,25.19,25.17,25.18,91600.0,16.0792,16.0792,16.0665,16.0729,91600.0
2011-04-25 14:35:00,25.17,25.19,25.16,25.16,327600.0,16.0665,16.0792,16.0601,16.0601,327600.0
2011-04-25 14:40:00,25.17,25.17,25.15,25.15,45600.0,16.0665,16.0665,16.0537,16.0537,45600.0
2011-04-25 14:45:00,25.15,25.16,25.15,25.15,20700.0,16.0537,16.0601,16.0537,16.0537,20700.0
2011-04-25 14:50:00,25.15,25.15,25.13,25.14,133000.0,16.0537,16.0537,16.0409,16.0473,133000.0
2011-04-25 14:55:00,25.14,25.15,25.13,25.15,42800.0,16.0473,16.0537,16.0409,16.0537,42800.0
2011-04-25 15:00:00,25.14,25.15,25.11,25.13,149000.0,16.0473,16.0537,16.0282,16.0409,149000.0
2011-04-25 15:05:00,25.14,25.14,25.12,25.12,175700.0,16.0473,16.0473,16.0346,16.0346,175700.0
2011-04-25 15:10:00,25.12,25.13,25.1,25.11,90900.0,16.0346,16.0409,16.0218,16.0282,90900.0
2011-04-25 15:15:00,25.11,25.15,25.11,25.14,127900.0,16.0282,16.0537,16.0282,16.0473,127900.0
2011-04-25 15:20:00,25.15,25.15,25.13,25.13,63600.0,16.0537,16.0537,16.0409,16.0409,63600.0
2011-04-25 15:25:00,25.13,25.14,25.13,25.14,52400.0,16.0409,16.0473,16.0409,16.0473,52400.0
2011-04-25 15:30:00,25.14,25.14,25.1,25.11,168900.0,16.0473,16.0473,16.0218,16.0282,168900.0
2011-04-25 15:35:00,25.12,25.14,25.11,25.14,114300.0,16.0346,16.0473,16.0282,16.0473,114300.0
2011-04-25 15:40:00,25.14,25.14,25.12,25.13,138100.0,16.0473,16.0473,16.0346,16.0409,138100.0
2011-04-25 15:45:00,25.13,25.13,25.09,25.1,213300.0,16.0409,16.0409,16.0154,16.0218,213300.0
2011-04-25 15:50:00,25.09,25.1,25.07,25.08,177300.0,16.0154,16.0218,16.0026,16.009,177300.0
2011-04-25 15:55:00,25.07,25.08,25.04,25.05,991000.0,16.0026,16.009,15.9835,15.9899,991000.0
2011-04-26 09:30:00,25.15,25.17,25.1,25.17,367600.0,16.0537,16.0665,16.0218,16.0665,367600.0
2011-04-26 09:35:00,25.16,25.23,25.15,25.21,528900.0,16.0601,16.1048,16.0537,16.092,528900.0
2011-04-26 09:40:00,25.21,25.25,25.2,25.24,195100.0,16.092,16.1175,16.0856,16.1112,195100.0
2011-04-26 09:45:00,25.24,25.26,25.23,25.24,162900.0,16.1112,16.1239,16.1048,16.1112,162900.0
2011-04-26 09:50:00,25.23,25.26,25.22,25.26,249800.0,16.1048,16.1239,16.0984,16.1239,249800.0
2011-04-26 09:55:00,25.25,25.28,25.24,25.28,143700.0,16.1175,16.1367,16.1112,16.1367,143700.0
2011-04-26 10:00:00,25.27,25.28,25.24,25.24,196700.0,16.1303,16.1367,16.1112,16.1112,196700.0
2011-04-26 10:05:00,25.24,25.24,25.17,25.19,97300.0,16.1112,16.1112,16.0665,16.0792,97300.0
2011-04-26 10:10:00,25.19,25.21,25.19,25.2,97100.0,16.0792,16.092,16.0792,16.0856,97100.0
2011-04-26 10:15:00,25.2,25.28,25.2,25.27,312200.0,16.0856,16.1367,16.0856,16.1303,312200.0
2011-04-26 10:20:00,25.27,25.29,25.24,25.24,121600.0,16.1303,16.1431,16.1112,16.1112,121600.0
2011-04-26 10:25:00,25.24,25.24,25.21,25.22,131700.0,16.1112,16.1112,16.092,16.0984,131700.0
2011-04-26 10:30:00,25.22,25.22,25.18,25.18,172700.0,16.0984,16.0984,16.0729,16.0729,172700.0
2011-04-26 10:35:00,25.19,25.2,25.18,25.19,77800.0,16.0792,16.0856,16.0729,16.0792,77800.0
2011-04-26 10:40:00,25.2,25.2,25.19,25.19,141600.0,16.0856,16.0856,16.0792,16.0792,141600.0
2011-04-26 10:45:00,25.2,25.2,25.19,25.2,50900.0,16.0856,16.0856,16.0792,16.0856,50900.0
2011-04-26 10:50:00,25.19,25.2,25.19,25.2,68000.0,16.0792,16.0856,16.0792,16.0856,68000.0
2011-04-26 10:55:00,25.19,25.2,25.16,25.18,98200.0,16.0792,16.0856,16.0601,16.0729,98200.0
2011-04-26 11:00:00,25.18,25.19,25.17,25.17,70200.0,16.0729,16.0792,16.0665,16.0665,70200.0
2011-04-26 11:05:00,25.17,25.18,25.17,25.17,38300.0,16.0665,16.0729,16.0665,16.0665,38300.0
2011-04-26 11:10:00,25.17,25.18,25.15,25.15,89900.0,16.0665,16.0729,16.0537,16.0537,89900.0
2011-04-26 11:15:00,25.15,25.16,25.15,25.15,47500.0,16.0537,16.0601,16.0537,16.0537,47500.0
2011-04-26 11:20:00,25.16,25.16,25.15,25.16,154000.0,16.0601,16.0601,16.0537,16.0601,154000.0
2011-04-26 11:25:00,25.16,25.17,25.13,25.14,228700.0,16.0601,16.0665,16.0409,16.0473,228700.0
2011-04-26 11:30:00,25.14,25.15,25.13,25.15,84800.0,16.0473,16.0537,16.0409,16.0537,84800.0
2011-04-26 11:35:00,25.14,25.15,25.13,25.14,91100.0,16.0473,16.0537,16.0409,16.0473,91100.0
2011-04-26 11:40:00,25.14,25.14,25.13,25.14,112300.0,16.0473,16.0473,16.0409,16.0473,112300.0
2011-04-26 11:45:00,25.14,25.14,25.13,25.14,81100.0,16.0473,16.0473,16.0409,16.0473,81100.0
2011-04-26 11:50:00,25.14,25.15,25.13,25.14,98300.0,16.0473,16.0537,16.0409,16.0473,98300.0
2011-04-26 11:55:00,25.14,25.14,25.13,25.14,77500.0,16.0473,16.0473,16.0409,16.0473,77500.0
2011-04-26 12:00:00,25.14,25.14,25.13,25.14,83000.0,16.0473,16.0473,16.0409,16.0473,83000.0
2011-04-26 12:05:00,25.14,25.14,25.13,25.14,53900.0,16.0473,16.0473,16.0409,16.0473,53900.0
2011-04-26 12:10:00,25.13,25.14,25.13,25.14,55800.0,16.0409,16.0473,16.0409,16.0473,55800.0
2011-04-26 12:15:00,25.13,25.15,25.13,25.14,498200.0,16.0409,16.0537,16.0409,16.0473,498200.0
2011-04-26 12:20:00,25.14,25.14,25.13,25.14,71200.0,16.0473,16.0473,16.0409,16.0473,71200.0
2011-04-26 12:25:00,25.14,25.14,25.13,25.13,65900.0,16.0473,16.0473,16.0409,16.0409,65900.0
2011-04-26 12:30:00,25.13,25.14,25.12,25.13,220600.0,16.0409,16.0473,16.0346,16.0409,220600.0
2011-04-26 12:35:00,25.13,25.14,25.12,25.13,68700.0,16.0409,16.0473,16.0346,16.0409,68700.0
2011-04-26 12:40:00,25.13,25.13,25.12,25.12,292700.0,16.0409,16.0409,16.0346,16.0346,292700.0
2011-04-26 12:45:00,25.12,25.13,25.12,25.12,63600.0,16.0346,16.0409,16.0346,16.0346,63600.0
2011-04-26 12:50:00,25.13,25.13,25.12,25.13,57300.0,16.0409,16.0409,16.0346,16.0409,57300.0
2011-04-26 12:55:00,25.13,25.13,25.12,25.13,92600.0,16.0409,16.0409,16.0346,16.0409,92600.0
2011-04-26 13:00:00,25.12,25.13,25.11,25.11,136000.0,16.0346,16.0409,16.0282,16.0282,136000.0
2011-04-26 13:05:00,25.12,25.12,25.11,25.12,35000.0,16.0346,16.0346,16.0282,16.0346,35000.0
2011-04-26 13:10:00,25.12,25.12,25.09,25.1,262200.0,16.0346,16.0346,16.0154,16.0218,262200.0
2011-04-26 13:15:00,25.1,25.1,25.09,25.1,20200.0,16.0218,16.0218,16.0154,16.0218,20200.0
2011-04-26 13:20:00,25.1,25.1,25.08,25.08,58900.0,16.0218,16.0218,16.009,16.009,58900.0
2011-04-26 13:25:00,25.08,25.1,25.08,25.1,74000.0,16.009,16.0218,16.009,16.0218,74000.0
2011-04-26 13:30:00,25.1,25.11,25.08,25.1,566500.0,16.0218,16.0282,16.009,16.0218,566500.0
2011-04-26 13:35:00,25.1,25.11,25.1,25.1,204800.0,16.0218,16.0282,16.0218,16.0218,204800.0
2011-04-26 13:40:00,25.1,25.12,25.1,25.11,214300.0,16.0218,16.0346,16.0218,16.0282,214300.0
2011-04-26 13:45:00,25.12,25.12,25.08,25.09,275000.0,16.0346,16.0346,16.009,16.0154,275000.0
2011-04-26 13:50:00,25.08,25.09,25.08,25.09,34800.0,16.009,16.0154,16.009,16.0154,34800.0
2011-04-26 13:55:00,25.08,25.1,25.08,25.1,70600.0,16.009,16.0218,16.009,16.0218,70600.0
2011-04-26 14:00:00,25.09,25.1,25.09,25.1,47000.0,16.0154,16.0218,16.0154,16.0218,47000.0
2011-04-26 14:05:00,25.1,25.1,25.08,25.08,185800.0,16.0218,16.0218,16.009,16.009,185800.0
2011-04-26 14:10:00,25.09,25.1,25.08,25.09,355200.0,16.0154,16.0218,16.009,16.0154,355200.0
2011-04-26 14:15:00,25.09,25.1,25.08,25.09,560800.0,16.0154,16.0218,16.009,16.0154,560800.0
2011-04-26 14:20:00,25.09,25.09,25.08,25.09,118100.0,16.0154,16.0154,16.009,16.0154,118100.0
2011-04-26 14:25:00,25.09,25.09,25.08,25.08,175200.0,16.0154,16.0154,16.009,16.009,175200.0
2011-04-26 14:30:00,25.09,25.09,25.05,25.07,274500.0,16.0154,16.0154,15.9899,16.0026,274500.0
2011-04-26 14:35:00,25.07,25.09,25.05,25.06,317800.0,16.0026,16.0154,15.9899,15.9963,317800.0
2011-04-26 14:40:00,25.07,25.08,25.06,25.07,358000.0,16.0026,16.009,15.9963,16.0026,358000.0
2011-04-26 14:45:00,25.06,25.07,25.06,25.07,142700.0,15.9963,16.0026,15.9963,16.0026,142700.0
2011-04-26 14:50:00,25.07,25.07,25.06,25.07,77400.0,16.0026,16.0026,15.9963,16.0026,77400.0
2011-04-26 14:55:00,25.07,25.07,25.06,25.06,112600.0,16.0026,16.0026,15.9963,15.9963,112600.0
2011-04-26 15:00:00,25.07,25.07,25.06,25.07,87100.0,16.0026,16.0026,15.9963,16.0026,87100.0
2011-04-26 15:05:00,25.07,25.07,25.06,25.06,108100.0,16.0026,16.0026,15.9963,15.9963,108100.0
2011-04-26 15:10:00,25.07,25.07,25.05,25.06,261700.0,16.0026,16.0026,15.9899,15.9963,261700.0
2011-04-26 15:15:00,25.05,25.06,25.03,25.06,169600.0,15.9899,15.9963,15.9771,15.9963,169600.0
2011-04-26 15:20:00,25.06,25.06,25.04,25.05,131700.0,15.9963,15.9963,15.9835,15.9899,131700.0
2011-04-26 15:25:00,25.05,25.05,25.04,25.05,175900.0,15.9899,15.9899,15.9835,15.9899,175900.0
2011-04-26 15:30:00,25.05,25.05,25.04,25.05,187700.0,15.9899,15.9899,15.9835,15.9899,187700.0
2011-04-26 15:35:00,25.05,25.06,25.04,25.05,714300.0,15.9899,15.9963,15.9835,15.9899,714300.0
2011-04-26 15:40:00,25.05,25.06,25.04,25.05,997300.0,15.9899,15.9963,15.9835,15.9899,997300.0
2011-04-26 15:45:00,25.05,25.06,25.02,25.03,564300.0,15.9899,15.9963,15.9707,15.9771,564300.0
2011-04-26 15:50:00,25.02,25.06,25.01,25.05,892500.0,15.9707,15.9963,15.9643,15.9899,892500.0
2011-04-26 15:55:00,25.05,25.09,25.0,25.03,3045100.0,15.9899,16.0154,15.958,15.9771,3045100.0
2011-04-27 09:30:00,25.65,25.65,25.38,25.53,1271200.0,16.3729,16.3729,16.2005,16.2963,1271200.0
2011-04-27 09:35:00,25.53,25.59,25.49,25.55,374900.0,16.2963,16.3346,16.2707,16.309,374900.0
2011-04-27 09:40:00,25.55,25.55,25.4,25.41,431300.0,16.309,16.309,16.2133,16.2197,431300.0
2011-04-27 09:45:00,25.41,25.5,25.4,25.47,325400.0,16.2197,16.2771,16.2133,16.258,325400.0
2011-04-27 09:50:00,25.48,25.54,25.48,25.52,268700.0,16.2644,16.3026,16.2644,16.2899,268700.0
2011-04-27 09:55:00,25.52,25.59,25.51,25.57,391500.0,16.2899,16.3346,16.2835,16.3218,391500.0
2011-04-27 10:00:00,25.57,25.6,25.53,25.59,406700.0,16.3218,16.3409,16.2963,16.3346,406700.0
2011-04-27 10:05:00,25.59,25.62,25.59,25.61,207700.0,16.3346,16.3537,16.3346,16.3473,207700.0
2011-04-27 10:10:00,25.61,25.69,25.6,25.68,195600.0,16.3473,16.3984,16.3409,16.392,195600.0
2011-04-27 10:15:00,25.69,25.69,25.61,25.64,253200.0,16.3984,16.3984,16.3473,16.3665,253200.0
2011-04-27 10:20:00,25.64,25.65,25.59,25.62,142500.0,16.3665,16.3729,16.3346,16.3537,142500.0
2011-04-27 10:25:00,25.62,25.62,25.59,25.61,139000.0,16.3537,16.3537,16.3346,16.3473,139000.0
2011-04-27 10:30:00,25.61,25.61,25.57,25.61,142600.0,16.3473,16.3473,16.3218,16.3473,142600.0
2011-04-27 10:35:00,25.61,25.61,25.59,25.6,214500.0,16.3473,16.3473,16.3346,16.3409,214500.0
2011-04-27 10:40:00,25.61,25.63,25.6,25.62,118100.0,16.3473,16.3601,16.3409,16.3537,118100.0
2011-04-27 10:45:00,25.62,25.62,25.61,25.62,50200.0,16.3537,16.3537,16.3473,16.3537,50200.0
2011-04-27 10:50:00,25.62,25.62,25.61,25.62,109800.0,16.3537,16.3537,16.3473,16.3537,109800.0
2011-04-27 10:55:00,25.62,25.63,25.61,25.63,156400.0,16.3537,16.3601,16.3473,16.3601,156400.0
2011-04-27 11:00:00,25.63,25.67,25.62,25.63,225200.0,16.3601,16.3856,16.3537,16.3601,225200.0
2011-04-27 11:05:00,25.64,25.64,25.63,25.64,87700.0,16.3665,16.3665,16.3601,16.3665,87700.0
2011-04-27 11:10:00,25.64,25.66,25.61,25.61,233100.0,16.3665,16.3792,16.3473,16.3473,233100.0
2011-04-27 11:15:00,25.61,25.64,25.61,25.64,77400.0,16.3473,16.3665,16.3473,16.3665,77400.0
2011-04-27 11:20:00,25.64,25.66,25.63,25.65,90700.0,16.3665,16.3792,16.3601,16.3729,90700.0
2011-04-27 11:25:00,25.65,25.66,25.64,25.65,134300.0,16.3729,16.3792,16.3665,16.3729,134300.0
2011-04-27 11:30:00,25.64,25.65,25.64,25.65,62500.0,16.3665,16.3729,16.3665,16.3729,62500.0
2011-04-27 11:35:00,25.64,25.65,25.55,25.55,220000.0,16.3665,16.3729,16.309,16.309,220000.0
2011-04-27 11:40:00,25.56,25.57,25.52,25.53,197700.0,16.3154,16.3218,16.2899,16.2963,197700.0
2011-04-27 11:45:00,25.52,25.53,25.5,25.52,91100.0,16.2899,16.2963,16.2771,16.2899,91100.0
2011-04-27 11:50:00,25.52,25.54,25.51,25.54,120900.0,16.2899,16.3026,16.2835,16.3026,120900.0
2011-04-27 11:55:00,25.54,25.56,25.54,25.55,239700.0,16.3026,16.3154,16.3026,16.309,239700.0
2011-04-27 12:00:00,25.55,25.57,25.52,25.54,145300.0,16.309,16.3218,16.2899,16.3026,145300.0
2011-04-27 12:05:00,25.54,25.55,25.5,25.5,149300.0,16.3026,16.309,16.2771,16.2771,149300.0
2011-04-27 12:10:00,25.5,25.51,25.48,25.51,96700.0,16.2771,16.2835,16.2644,16.2835,96700.0
2011-04-27 12:15:00,25.51,25.51,25.49,25.5,50000.0,16.2835,16.2835,16.2707,16.2771,50000.0
2011-04-27 12:20:00,25.5,25.5,25.49,25.5,42900.0,16.2771,16.2771,16.2707,16.2771,42900.0
2011-04-27 12:25:00,25.5,25.5,25.48,25.49,123800.0,16.2771,16.2771,16.2644,16.2707,123800.0
2011-04-27 12:30:00,25.49,25.51,25.47,25.48,131000.0,16.2707,16.2835,16.258,16.2644,131000.0
2011-04-27 12:35:00,25.48,25.54,25.46,25.54,288600.0,16.2644,16.3026,16.2516,16.3026,288600.0
2011-04-27 12:40:00,25.54,25.58,25.54,25.56,215800.0,16.3026,16.3282,16.3026,16.3154,215800.0
2011-04-27 12:45:00,25.56,25.56,25.47,25.48,132300.0,16.3154,16.3154,16.258,16.2644,132300.0
2011-04-27 12:50:00,25.47,25.5,25.47,25.5,53100.0,16.258,16.2771,16.258,16.2771,53100.0
2011-04-27 12:55:00,25.5,25.5,25.48,25.49,52500.0,16.2771,16.2771,16.2644,16.2707,52500.0
2011-04-27 13:00:00,25.49,25.5,25.45,25.46,230700.0,16.2707,16.2771,16.2452,16.2516,230700.0
2011-04-27 13:05:00,25.46,25.47,25.42,25.42,305600.0,16.2516,16.258,16.2261,16.2261,305600.0
2011-04-27 13:10:00,25.43,25.43,25.39,25.41,103400.0,16.2324,16.2324,16.2069,16.2197,103400.0
2011-04-27 13:15:00,25.4,25.41,25.39,25.4,122100.0,16.2133,16.2197,16.2069,16.2133,122100.0
2011-04-27 13:20:00,25.41,25.41,25.36,25.39,187400.0,16.2197,16.2197,16.1878,16.2069,187400.0
2011-04-27 13:25:00,25.4,25.41,25.37,25.38,113800.0,16.2133,16.2197,16.1941,16.2005,113800.0
2011-04-27 13:30:00,25.38,25.38,25.36,25.37,59600.0,16.2005,16.2005,16.1878,16.1941,59600.0
2011-04-27 13:35:00,25.36,25.37,25.31,25.34,185100.0,16.1878,16.1941,16.1558,16.175,185100.0
2011-04-27 13:40:00,25.34,25.4,25.34,25.36,192500.0,16.175,16.2133,16.175,16.1878,192500.0
2011-04-27 13:45:00,25.36,25.36,25.29,25.35,388700.0,16.1878,16.1878,16.1431,16.1814,388700.0
2011-04-27 13:50:00,25.36,25.41,25.36,25.4,103700.0,16.1878,16.2197,16.1878,16.2133,103700.0
2011-04-27 13:55:00,25.39,25.39,25.34,25.37,168300.0,16.2069,16.2069,16.175,16.1941,168300.0
2011-04-27 14:00:00,25.37,25.42,25.36,25.42,152700.0,16.1941,16.2261,16.1878,16.2261,152700.0
2011-04-27 14:05:00,25.42,25.43,25.41,25.42,111000.0,16.2261,16.2324,16.2197,16.2261,111000.0
2011-04-27 14:10:00,25.42,25.42,25.41,25.41,50900.0,16.2261,16.2261,16.2197,16.2197,50900.0
2011-04-27 14:15:00,25.42,25.42,25.35,25.36,354700.0,16.2261,16.2261,16.1814,16.1878,354700.0
2011-04-27 14:20:00,25.36,25.36,25.35,25.36,211700.0,16.1878,16.1878,16.1814,16.1878,211700.0
2011-04-27 14:25:00,25.36,25.36,25.31,25.32,193900.0,16.1878,16.1878,16.1558,16.1622,193900.0
2011-04-27 14:30:00,25.32,25.41,25.32,25.4,157300.0,16.1622,16.2197,16.1622,16.2133,157300.0
2011-04-27 14:35:00,25.4,25.4,25.37,25.37,168400.0,16.2133,16.2133,16.1941,16.1941,168400.0
2011-04-27 14:40:00,25.38,25.39,25.37,25.38,108600.0,16.2005,16.2069,16.1941,16.2005,108600.0
2011-04-27 14:45:00,25.38,25.42,25.37,25.41,245800.0,16.2005,16.2261,16.1941,16.2197,245800.0
2011-04-27 14:50:00,25.41,25.48,25.4,25.48,149100.0,16.2197,16.2644,16.2133,16.2644,149100.0
2011-04-27 14:55:00,25.48,25.51,25.47,25.5,283300.0,16.2644,16.2835,16.258,16.2771,283300.0
2011-04-27 15:00:00,25.5,25.52,25.46,25.49,611900.0,16.2771,16.2899,16.2516,16.2707,611900.0
2011-04-27 15:05:00,25.49,25.5,25.46,25.48,272300.0,16.2707,16.2771,16.2516,16.2644,272300.0
2011-04-27 15:10:00,25.48,25.48,25.47,25.47,52700.0,16.2644,16.2644,16.258,16.258,52700.0
2011-04-27 15:15:00,25.48,25.49,25.46,25.46,126500.0,16.2644,16.2707,16.2516,16.2516,126500.0
2011-04-27 15:20:00,25.46,25.51,25.46,25.51,100900.0,16.2516,16.2835,16.2516,16.2835,100900.0
2011-04-27 15:25:00,25.51,25.52,25.47,25.47,212500.0,16.2835,16.2899,16.258,16.258,212500.0
2011-04-27 15:30:00,25.48,25.55,25.48,25.55,177800.0,16.2644,16.309,16.2644,16.309,177800.0
2011-04-27 15:35:00,25.55,25.59,25.54,25.58,206200.0,16.309,16.3346,16.3026,16.3282,206200.0
2011-04-27 15:40:00,25.59,25.63,25.57,25.59,414300.0,16.3346,16.3601,16.3218,16.3346,414300.0
2011-04-27 15:45:00,25.59,25.59,25.56,25.57,285900.0,16.3346,16.3346,16.3154,16.3218,285900.0
2011-04-27 15:50:00,25.57,25.57,25.51,25.51,394500.0,16.3218,16.3218,16.2835,16.2835,394500.0
2011-04-27 15:55:00,25.51,25.56,25.49,25.55,742500.0,16.2835,16.3154,16.2707,16.309,742500.0
2011-04-28 09:30:00,25.45,25.53,25.36,25.42,129600.0,16.2452,16.2963,16.1878,16.2261,129600.0
2011-04-28 09:35:00,25.44,25.66,25.42,25.66,205400.0,16.2388,16.3792,16.2261,16.3792,205400.0
2011-04-28 09:40:00,25.65,25.68,25.52,25.57,223900.0,16.3729,16.392,16.2899,16.3218,223900.0
2011-04-28 09:45:00,25.56,25.59,25.54,25.54,74600.0,16.3154,16.3346,16.3026,16.3026,74600.0
2011-04-28 09:50:00,25.54,25.56,25.47,25.55,1359200.0,16.3026,16.3154,16.258,16.309,1359200.0
2011-04-28 09:55:00,25.54,25.55,25.53,25.55,73500.0,16.3026,16.309,16.2963,16.309,73500.0
2011-04-28 10:00:00,25.55,25.6,25.52,25.6,163500.0,16.309,16.3409,16.2899,16.3409,163500.0
2011-04-28 10:05:00,25.59,25.6,25.51,25.51,141800.0,16.3346,16.3409,16.2835,16.2835,141800.0
2011-04-28 10:10:00,25.51,25.52,25.46,25.48,136900.0,16.2835,16.2899,16.2516,16.2644,136900.0
2011-04-28 10:15:00,25.48,25.51,25.46,25.51,217200.0,16.2644,16.2835,16.2516,16.2835,217200.0
2011-04-28 10:20:00,25.51,25.52,25.47,25.47,67700.0,16.2835,16.2899,16.258,16.258,67700.0
2011-04-28 10:25:00,25.48,25.5,25.47,25.49,55700.0,16.2644,16.2771,16.258,16.2707,55700.0
2011-04-28 10:30:00,25.48,25.5,25.48,25.5,155100.0,16.2644,16.2771,16.2644,16.2771,155100.0
2011-04-28 10:35:00,25.49,25.5,25.49,25.5,68600.0,16.2707,16.2771,16.2707,16.2771,68600.0
2011-04-28 10:40:00,25.49,25.5,25.49,25.5,58300.0,16.2707,16.2771,16.2707,16.2771,58300.0
2011-04-28 10:45:00,25.5,25.51,25.49,25.5,134300.0,16.2771,16.2835,16.2707,16.2771,134300.0
2011-04-28 10:50:00,25.5,25.5,25.45,25.45,62900.0,16.2771,16.2771,16.2452,16.2452,62900.0
2011-04-28 10:55:00,25.45,25.49,25.44,25.49,76500.0,16.2452,16.2707,16.2388,16.2707,76500.0
2011-04-28 11:00:00,25.5,25.51,25.49,25.51,80500.0,16.2771,16.2835,16.2707,16.2835,80500.0
2011-04-28 11:05:00,25.51,25.53,25.5,25.52,142800.0,16.2835,16.2963,16.2771,16.2899,142800.0
2011-04-28 11:10:00,25.52,25.55,25.51,25.53,434800.0,16.2899,16.309,16.2835,16.2963,434800.0
2011-04-28 11:15:00,25.53,25.54,25.51,25.53,188400.0,16.2963,16.3026,16.2835,16.2963,188400.0
2011-04-28 11:20:00,25.53,25.54,25.5,25.51,180800.0,16.2963,16.3026,16.2771,16.2835,180800.0
2011-04-28 11:25:00,25.51,25.52,25.48,25.5,139900.0,16.2835,16.2899,16.2644,16.2771,139900.0
2011-04-28 11:30:00,25.49,25.49,25.47,25.47,74300.0,16.2707,16.2707,16.258,16.258,74300.0
2011-04-28 11:35:00,25.48,25.49,25.45,25.47,143700.0,16.2644,16.2707,16.2452,16.258,143700.0
2011-04-28 11:40:00,25.47,25.47,25.45,25.46,36900.0,16.258,16.258,16.2452,16.2516,36900.0
2011-04-28 11:45:00,25.46,25.47,25.41,25.41,164200.0,16.2516,16.258,16.2197,16.2197,164200.0
2011-04-28 11:50:00,25.41,25.46,25.41,25.46,106100.0,16.2197,16.2516,16.2197,16.2516,106100.0
2011-04-28 11:55:00,25.46,25.49,25.46,25.49,56700.0,16.2516,16.2707,16.2516,16.2707,56700.0
2011-04-28 12:00:00,25.49,25.5,25.47,25.5,45800.0,16.2707,16.2771,16.258,16.2771,45800.0
2011-04-28 12:05:00,25.49,25.53,25.49,25.53,134300.0,16.2707,16.2963,16.2707,16.2963,134300.0
2011-04-28 12:10:00,25.53,25.53,25.5,25.5,64700.0,16.2963,16.2963,16.2771,16.2771,64700.0
2011-04-28 12:15:00,25.51,25.51,25.49,25.5,109600.0,16.2835,16.2835,16.2707,16.2771,109600.0
2011-04-28 12:20:00,25.5,25.52,25.49,25.52,84900.0,16.2771,16.2899,16.2707,16.2899,84900.0
2011-04-28 12:25:00,25.52,25.53,25.51,25.53,91400.0,16.2899,16.2963,16.2835,16.2963,91400.0
2011-04-28 12:30:00,25.52,25.53,25.45,25.46,229900.0,16.2899,16.2963,16.2452,16.2516,229900.0
2011-04-28 12:35:00,25.46,25.51,25.46,25.51,71800.0,16.2516,16.2835,16.2516,16.2835,71800.0
2011-04-28 12:40:00,25.51,25.55,25.51,25.54,52900.0,16.2835,16.309,16.2835,16.3026,52900.0
2011-04-28 12:45:00,25.54,25.55,25.52,25.52,44800.0,16.3026,16.309,16.2899,16.2899,44800.0
2011-04-28 12:50:00,25.53,25.53,25.51,25.51,104500.0,16.2963,16.2963,16.2835,16.2835,104500.0
2011-04-28 12:55:00,25.52,25.52,25.5,25.5,61500.0,16.2899,16.2899,16.2771,16.2771,61500.0
2011-04-28 13:00:00,25.5,25.51,25.5,25.5,37900.0,16.2771,16.2835,16.2771,16.2771,37900.0
2011-04-28 13:05:00,25.5,25.51,25.49,25.5,93100.0,16.2771,16.2835,16.2707,16.2771,93100.0
2011-04-28 13:10:00,25.5,25.51,25.49,25.5,158300.0,16.2771,16.2835,16.2707,16.2771,158300.0
2011-04-28 13:15:00,25.5,25.5,25.47,25.47,53400.0,16.2771,16.2771,16.258,16.258,53400.0
2011-04-28 13:20:00,25.49,25.53,25.48,25.53,292600.0,16.2707,16.2963,16.2644,16.2963,292600.0
2011-04-28 13:25:00,25.52,25.53,25.5,25.53,261800.0,16.2899,16.2963,16.2771,16.2963,261800.0
2011-04-28 13:30:00,25.52,25.53,25.5,25.52,103600.0,16.2899,16.2963,16.2771,16.2899,103600.0
2011-04-28 13:35:00,25.53,25.53,25.48,25.52,148300.0,16.2963,16.2963,16.2644,16.2899,148300.0
2011-04-28 13:40:00,25.51,25.53,25.51,25.51,82300.0,16.2835,16.2963,16.2835,16.2835,82300.0
2011-04-28 13:45:00,25.52,25.53,25.51,25.52,36800.0,16.2899,16.2963,16.2835,16.2899,36800.0
2011-04-28 13:50:00,25.52,25.53,25.51,25.52,67700.0,16.2899,16.2963,16.2835,16.2899,67700.0
2011-04-28 13:55:00,25.52,25.53,25.51,25.52,78100.0,16.2899,16.2963,16.2835,16.2899,78100.0
2011-04-28 14:00:00,25.52,25.52,25.49,25.49,50800.0,16.2899,16.2899,16.2707,16.2707,50800.0
2011-04-28 14:05:00,25.49,25.5,25.48,25.48,66000.0,16.2707,16.2771,16.2644,16.2644,66000.0
2011-04-28 14:10:00,25.48,25.49,25.48,25.48,38300.0,16.2644,16.2707,16.2644,16.2644,38300.0
2011-04-28 14:15:00,25.49,25.51,25.48,25.51,113900.0,16.2707,16.2835,16.2644,16.2835,113900.0
2011-04-28 14:20:00,25.5,25.51,25.5,25.5,71400.0,16.2771,16.2835,16.2771,16.2771,71400.0
2011-04-28 14:25:00,25.51,25.51,25.49,25.49,49900.0,16.2835,16.2835,16.2707,16.2707,49900.0
2011-04-28 14:30:00,25.49,25.51,25.49,25.51,62500.0,16.2707,16.2835,16.2707,16.2835,62500.0
2011-04-28 14:35:00,25.51,25.52,25.5,25.51,47800.0,16.2835,16.2899,16.2771,16.2835,47800.0
2011-04-28 14:40:00,25.52,25.52,25.48,25.49,97200.0,16.2899,16.2899,16.2644,16.2707,97200.0
2011-04-28 14:45:00,25.48,25.52,25.48,25.48,100000.0,16.2644,16.2899,16.2644,16.2644,100000.0
2011-04-28 14:50:00,25.48,25.49,25.47,25.49,80200.0,16.2644,16.2707,16.258,16.2707,80200.0
2011-04-28 14:55:00,25.48,25.49,25.48,25.49,35800.0,16.2644,16.2707,16.2644,16.2707,35800.0
2011-04-28 15:00:00,25.49,25.49,25.48,25.48,55100.0,16.2707,16.2707,16.2644,16.2644,55100.0
2011-04-28 15:05:00,25.49,25.51,25.48,25.5,80200.0,16.2707,16.2835,16.2644,16.2771,80200.0
2011-04-28 15:10:00,25.5,25.53,25.5,25.53,131400.0,16.2771,16.2963,16.2771,16.2963,131400.0
2011-04-28 15:15:00,25.52,25.53,25.52,25.53,58400.0,16.2899,16.2963,16.2899,16.2963,58400.0
2011-04-28 15:20:00,25.53,25.54,25.52,25.52,121100.0,16.2963,16.3026,16.2899,16.2899,121100.0
2011-04-28 15:25:00,25.52,25.54,25.5,25.51,161700.0,16.2899,16.3026,16.2771,16.2835,161700.0
2011-04-28 15:30:00,25.51,25.53,25.5,25.5,185800.0,16.2835,16.2963,16.2771,16.2771,185800.0
2011-04-28 15:35:00,25.51,25.51,25.46,25.49,175900.0,16.2835,16.2835,16.2516,16.2707,175900.0
2011-04-28 15:40:00,25.48,25.52,25.48,25.52,190900.0,16.2644,16.2899,16.2644,16.2899,190900.0
2011-04-28 15:45:00,25.52,25.54,25.52,25.53,232600.0,16.2899,16.3026,16.2899,16.2963,232600.0
2011-04-28 15:50:00,25.54,25.54,25.51,25.51,217500.0,16.3026,16.3026,16.2835,16.2835,217500.0
2011-04-28 15:55:00,25.51,25.53,25.47,25.47,897100.0,16.2835,16.2963,16.258,16.258,897100.0
2011-04-29 09:30:00,25.47,25.55,25.47,25.51,147900.0,16.258,16.309,16.258,16.2835,147900.0
2011-04-29 09:35:00,25.5,25.58,25.5,25.55,124500.0,16.2771,16.3282,16.2771,16.309,124500.0
2011-04-29 09:40:00,25.55,25.57,25.47,25.52,91100.0,16.309,16.3218,16.258,16.2899,91100.0
2011-04-29 09:45:00,25.52,25.52,25.46,25.48,44000.0,16.2899,16.2899,16.2516,16.2644,44000.0
2011-04-29 09:50:00,25.48,25.5,25.46,25.48,74000.0,16.2644,16.2771,16.2516,16.2644,74000.0
2011-04-29 09:55:00,25.48,25.56,25.47,25.52,142400.0,16.2644,16.3154,16.258,16.2899,142400.0
2011-04-29 10:00:00,25.52,25.58,25.5,25.57,267100.0,16.2899,16.3282,16.2771,16.3218,267100.0
2011-04-29 10:05:00,25.57,25.61,25.57,25.61,70700.0,16.3218,16.3473,16.3218,16.3473,70700.0
2011-04-29 10:10:00,25.61,25.65,25.6,25.65,97400.0,16.3473,16.3729,16.3409,16.3729,97400.0
2011-04-29 10:15:00,25.64,25.65,25.61,25.63,79700.0,16.3665,16.3729,16.3473,16.3601,79700.0
2011-04-29 10:20:00,25.63,25.67,25.61,25.67,149300.0,16.3601,16.3856,16.3473,16.3856,149300.0
2011-04-29 10:25:00,25.66,25.73,25.66,25.67,129100.0,16.3792,16.4239,16.3792,16.3856,129100.0
2011-04-29 10:30:00,25.66,25.66,25.63,25.64,59400.0,16.3792,16.3792,16.3601,16.3665,59400.0
2011-04-29 10:35:00,25.63,25.64,25.61,25.63,67900.0,16.3601,16.3665,16.3473,16.3601,67900.0
2011-04-29 10:40:00,25.63,25.64,25.62,25.64,57800.0,16.3601,16.3665,16.3537,16.3665,57800.0
2011-04-29 10:45:00,25.63,25.64,25.63,25.64,30900.0,16.3601,16.3665,16.3601,16.3665,30900.0
2011-04-29 10:50:00,25.64,25.64,25.61,25.61,74000.0,16.3665,16.3665,16.3473,16.3473,74000.0
2011-04-29 10:55:00,25.62,25.63,25.61,25.63,40400.0,16.3537,16.3601,16.3473,16.3601,40400.0
2011-04-29 11:00:00,25.63,25.63,25.62,25.62,14200.0,16.3601,16.3601,16.3537,16.3537,14200.0
2011-04-29 11:05:00,25.63,25.64,25.62,25.63,44500.0,16.3601,16.3665,16.3537,16.3601,44500.0
2011-04-29 11:10:00,25.63,25.64,25.62,25.63,98300.0,16.3601,16.3665,16.3537,16.3601,98300.0
2011-04-29 11:15:00,25.63,25.64,25.62,25.64,51200.0,16.3601,16.3665,16.3537,16.3665,51200.0
2011-04-29 11:20:00,25.64,25.71,25.63,25.71,125500.0,16.3665,16.4112,16.3601,16.4112,125500.0
2011-04-29 11:25:00,25.7,25.76,25.7,25.74,177900.0,16.4048,16.4431,16.4048,16.4303,177900.0
2011-04-29 11:30:00,25.74,25.74,25.69,25.71,77600.0,16.4303,16.4303,16.3984,16.4112,77600.0
2011-04-29 11:35:00,25.71,25.71,25.69,25.7,31400.0,16.4112,16.4112,16.3984,16.4048,31400.0
2011-04-29 11:40:00,25.69,25.72,25.69,25.7,80700.0,16.3984,16.4175,16.3984,16.4048,80700.0
2011-04-29 11:45:00,25.7,25.71,25.68,25.69,69300.0,16.4048,16.4112,16.392,16.3984,69300.0
2011-04-29 11:50:00,25.69,25.73,25.68,25.73,78500.0,16.3984,16.4239,16.392,16.4239,78500.0
2011-04-29 11:55:00,25.73,25.73,25.69,25.7,61400.0,16.4239,16.4239,16.3984,16.4048,61400.0
2011-04-29 12:00:00,25.7,25.77,25.69,25.77,112400.0,16.4048,16.4495,16.3984,16.4495,112400.0
2011-04-29 12:05:00,25.77,25.8,25.77,25.77,138200.0,16.4495,16.4686,16.4495,16.4495,138200.0
2011-04-29 12:10:00,25.77,25.78,25.74,25.76,60500.0,16.4495,16.4558,16.4303,16.4431,60500.0
2011-04-29 12:15:00,25.76,25.77,25.75,25.77,28900.0,16.4431,16.4495,16.4367,16.4495,28900.0
2011-04-29 12:20:00,25.77,25.77,25.75,25.77,40900.0,16.4495,16.4495,16.4367,16.4495,40900.0
2011-04-29 12:25:00,25.77,25.81,25.76,25.8,60000.0,16.4495,16.475,16.4431,16.4686,60000.0
2011-04-29 12:30:00,25.8,25.81,25.75,25.75,60800.0,16.4686,16.475,16.4367,16.4367,60800.0
2011-04-29 12:35:00,25.75,25.76,25.72,25.72,56700.0,16.4367,16.4431,16.4175,16.4175,56700.0
2011-04-29 12:40:00,25.72,25.73,25.72,25.72,38600.0,16.4175,16.4239,16.4175,16.4175,38600.0
2011-04-29 12:45:00,25.72,25.73,25.72,25.72,35300.0,16.4175,16.4239,16.4175,16.4175,35300.0
2011-04-29 12:50:00,25.73,25.73,25.72,25.73,22300.0,16.4239,16.4239,16.4175,16.4239,22300.0
2011-04-29 12:55:00,25.73,25.73,25.72,25.73,44000.0,16.4239,16.4239,16.4175,16.4239,44000.0
2011-04-29 13:00:00,25.73,25.75,25.73,25.74,73900.0,16.4239,16.4367,16.4239,16.4303,73900.0
2011-04-29 13:05:00,25.74,25.74,25.7,25.71,59200.0,16.4303,16.4303,16.4048,16.4112,59200.0
2011-04-29 13:10:00,25.7,25.71,25.69,25.7,34500.0,16.4048,16.4112,16.3984,16.4048,34500.0
2011-04-29 13:15:00,25.7,25.7,25.65,25.66,91500.0,16.4048,16.4048,16.3729,16.3792,91500.0
2011-04-29 13:20:00,25.65,25.68,25.65,25.68,65700.0,16.3729,16.392,16.3729,16.392,65700.0
2011-04-29 13:25:00,25.68,25.7,25.67,25.7,55400.0,16.392,16.4048,16.3856,16.4048,55400.0
2011-04-29 13:30:00,25.7,25.7,25.67,25.68,77400.0,16.4048,16.4048,16.3856,16.392,77400.0
2011-04-29 13:35:00,25.69,25.72,25.68,25.71,54800.0,16.3984,16.4175,16.392,16.4112,54800.0
2011-04-29 13:40:00,25.71,25.74,25.7,25.73,91100.0,16.4112,16.4303,16.4048,16.4239,91100.0
2011-04-29 13:45:00,25.74,25.74,25.72,25.72,69000.0,16.4303,16.4303,16.4175,16.4175,69000.0
2011-04-29 13:50:00,25.73,25.74,25.71,25.74,62800.0,16.4239,16.4303,16.4112,16.4303,62800.0
2011-04-29 13:55:00,25.73,25.75,25.73,25.75,65800.0,16.4239,16.4367,16.4239,16.4367,65800.0
2011-04-29 14:00:00,25.74,25.75,25.73,25.73,58900.0,16.4303,16.4367,16.4239,16.4239,58900.0
2011-04-29 14:05:00,25.73,25.74,25.71,25.73,97800.0,16.4239,16.4303,16.4112,16.4239,97800.0
2011-04-29 14:10:00,25.74,25.75,25.73,25.73,92600.0,16.4303,16.4367,16.4239,16.4239,92600.0
2011-04-29 14:15:00,25.74,25.74,25.72,25.74,54300.0,16.4303,16.4303,16.4175,16.4303,54300.0
2011-04-29 14:20:00,25.74,25.74,25.71,25.71,93200.0,16.4303,16.4303,16.4112,16.4112,93200.0
2011-04-29 14:25:00,25.72,25.72,25.7,25.72,86400.0,16.4175,16.4175,16.4048,16.4175,86400.0
2011-04-29 14:30:00,25.71,25.73,25.7,25.72,202100.0,16.4112,16.4239,16.4048,16.4175,202100.0
2011-04-29 14:35:00,25.73,25.75,25.72,25.74,74800.0,16.4239,16.4367,16.4175,16.4303,74800.0
2011-04-29 14:40:00,25.75,25.75,25.72,25.72,74200.0,16.4367,16.4367,16.4175,16.4175,74200.0
2011-04-29 14:45:00,25.73,25.73,25.7,25.7,82700.0,16.4239,16.4239,16.4048,16.4048,82700.0
2011-04-29 14:50:00,25.7,25.71,25.7,25.7,111700.0,16.4048,16.4112,16.4048,16.4048,111700.0
2011-04-29 14:55:00,25.7,25.71,25.7,25.7,58600.0,16.4048,16.4112,16.4048,16.4048,58600.0
2011-04-29 15:00:00,25.7,25.73,25.69,25.71,152100.0,16.4048,16.4239,16.3984,16.4112,152100.0
2011-04-29 15:05:00,25.71,25.72,25.71,25.71,69900.0,16.4112,16.4175,16.4112,16.4112,69900.0
2011-04-29 15:10:00,25.71,25.72,25.71,25.72,55100.0,16.4112,16.4175,16.4112,16.4175,55100.0
2011-04-29 15:15:00,25.71,25.73,25.71,25.73,287200.0,16.4112,16.4239,16.4112,16.4239,287200.0
2011-04-29 15:20:00,25.73,25.75,25.72,25.73,132500.0,16.4239,16.4367,16.4175,16.4239,132500.0
2011-04-29 15:25:00,25.73,25.74,25.7,25.71,193800.0,16.4239,16.4303,16.4048,16.4112,193800.0
2011-04-29 15:30:00,25.71,25.74,25.69,25.74,171000.0,16.4112,16.4303,16.3984,16.4303,171000.0
2011-04-29 15:35:00,25.74,25.8,25.73,25.8,354400.0,16.4303,16.4686,16.4239,16.4686,354400.0
2011-04-29 15:40:00,25.79,25.82,25.77,25.79,506700.0,16.4622,16.4814,16.4495,16.4622,506700.0
2011-04-29 15:45:00,25.79,25.84,25.79,25.83,653400.0,16.4622,16.4941,16.4622,16.4878,653400.0
2011-04-29 15:50:00,25.84,25.84,25.81,25.82,470800.0,16.4941,16.4941,16.475,16.4814,470800.0
2011-04-29 15:55:00,25.82,25.85,25.8,25.83,942000.0,16.4814,16.5005,16.4686,16.4878,942000.0
2011-05-02 09:30:00,25.91,25.97,25.74,25.95,169200.0,16.5388,16.5771,16.4303,16.5644,169200.0
2011-05-02 09:35:00,25.94,25.97,25.87,25.87,111200.0,16.558,16.5771,16.5133,16.5133,111200.0
2011-05-02 09:40:00,25.87,25.98,25.85,25.98,126500.0,16.5133,16.5835,16.5005,16.5835,126500.0
2011-05-02 09:45:00,25.98,26.0,25.94,26.0,129000.0,16.5835,16.5963,16.558,16.5963,129000.0
2011-05-02 09:50:00,26.0,26.06,25.99,26.05,136700.0,16.5963,16.6346,16.5899,16.6282,136700.0
2011-05-02 09:55:00,26.06,26.06,26.0,26.05,131900.0,16.6346,16.6346,16.5963,16.6282,131900.0
2011-05-02 10:00:00,26.05,26.06,26.01,26.01,216300.0,16.6282,16.6346,16.6027,16.6027,216300.0
2011-05-02 10:05:00,26.01,26.02,25.97,25.99,216100.0,16.6027,16.609,16.5771,16.5899,216100.0
2011-05-02 10:10:00,25.99,25.99,25.94,25.97,116800.0,16.5899,16.5899,16.558,16.5771,116800.0
2011-05-02 10:15:00,25.98,25.99,25.96,25.99,70100.0,16.5835,16.5899,16.5707,16.5899,70100.0
2011-05-02 10:20:00,25.98,25.99,25.96,25.97,95800.0,16.5835,16.5899,16.5707,16.5771,95800.0
2011-05-02 10:25:00,25.98,25.98,25.96,25.97,47000.0,16.5835,16.5835,16.5707,16.5771,47000.0
2011-05-02 10:30:00,25.98,25.98,25.93,25.95,105000.0,16.5835,16.5835,16.5516,16.5644,105000.0
2011-05-02 10:35:00,25.95,25.96,25.91,25.91,188500.0,16.5644,16.5707,16.5388,16.5388,188500.0
2011-05-02 10:40:00,25.91,25.92,25.91,25.91,44700.0,16.5388,16.5452,16.5388,16.5388,44700.0
2011-05-02 10:45:00,25.91,25.94,25.9,25.91,204800.0,16.5388,16.558,16.5324,16.5388,204800.0
2011-05-02 10:50:00,25.92,25.92,25.88,25.91,167300.0,16.5452,16.5452,16.5197,16.5388,167300.0
2011-05-02 10:55:00,25.92,25.96,25.91,25.92,182600.0,16.5452,16.5707,16.5388,16.5452,182600.0
2011-05-02 11:00:00,25.91,25.92,25.88,25.9,109800.0,16.5388,16.5452,16.5197,16.5324,109800.0
2011-05-02 11:05:00,25.9,25.91,25.88,25.88,119200.0,16.5324,16.5388,16.5197,16.5197,119200.0
2011-05-02 11:10:00,25.88,25.89,25.86,25.87,62800.0,16.5197,16.5261,16.5069,16.5133,62800.0
2011-05-02 11:15:00,25.88,25.88,25.83,25.84,152400.0,16.5197,16.5197,16.4878,16.4941,152400.0
2011-05-02 11:20:00,25.84,25.84,25.76,25.77,166500.0,16.4941,16.4941,16.4431,16.4495,166500.0
2011-05-02 11:25:00,25.78,25.79,25.73,25.75,118300.0,16.4558,16.4622,16.4239,16.4367,118300.0
2011-05-02 11:30:00,25.75,25.77,25.72,25.76,74500.0,16.4367,16.4495,16.4175,16.4431,74500.0
2011-05-02 11:35:00,25.76,25.81,25.76,25.8,125300.0,16.4431,16.475,16.4431,16.4686,125300.0
2011-05-02 11:40:00,25.8,25.8,25.76,25.77,57000.0,16.4686,16.4686,16.4431,16.4495,57000.0
2011-05-02 11:45:00,25.77,25.8,25.74,25.74,100700.0,16.4495,16.4686,16.4303,16.4303,100700.0
2011-05-02 11:50:00,25.74,25.79,25.74,25.78,130300.0,16.4303,16.4622,16.4303,16.4558,130300.0
2011-05-02 11:55:00,25.78,25.79,25.76,25.76,57000.0,16.4558,16.4622,16.4431,16.4431,57000.0
2011-05-02 12:00:00,25.76,25.79,25.75,25.78,91100.0,16.4431,16.4622,16.4367,16.4558,91100.0
2011-05-02 12:05:00,25.78,25.79,25.69,25.72,231900.0,16.4558,16.4622,16.3984,16.4175,231900.0
2011-05-02 12:10:00,25.72,25.74,25.67,25.68,179500.0,16.4175,16.4303,16.3856,16.392,179500.0
2011-05-02 12:15:00,25.69,25.69,25.66,25.67,51100.0,16.3984,16.3984,16.3792,16.3856,51100.0
2011-05-02 12:20:00,25.67,25.69,25.66,25.66,134500.0,16.3856,16.3984,16.3792,16.3792,134500.0
2011-05-02 12:25:00,25.66,25.7,25.66,25.66,175300.0,16.3792,16.4048,16.3792,16.3792,175300.0
2011-05-02 12:30:00,25.67,25.68,25.65,25.65,95600.0,16.3856,16.392,16.3729,16.3729,95600.0
2011-05-02 12:35:00,25.66,25.69,25.66,25.69,33500.0,16.3792,16.3984,16.3792,16.3984,33500.0
2011-05-02 12:40:00,25.68,25.7,25.68,25.68,78300.0,16.392,16.4048,16.392,16.392,78300.0
2011-05-02 12:45:00,25.68,25.69,25.64,25.65,62300.0,16.392,16.3984,16.3665,16.3729,62300.0
2011-05-02 12:50:00,25.64,25.68,25.64,25.68,90100.0,16.3665,16.392,16.3665,16.392,90100.0
2011-05-02 12:55:00,25.68,25.7,25.65,25.65,52000.0,16.392,16.4048,16.3729,16.3729,52000.0
2011-05-02 13:00:00,25.65,25.7,25.65,25.69,38300.0,16.3729,16.4048,16.3729,16.3984,38300.0
2011-05-02 13:05:00,25.7,25.72,25.69,25.72,34900.0,16.4048,16.4175,16.3984,16.4175,34900.0
2011-05-02 13:10:00,25.71,25.73,25.71,25.71,42600.0,16.4112,16.4239,16.4112,16.4112,42600.0
2011-05-02 13:15:00,25.71,25.74,25.71,25.74,42400.0,16.4112,16.4303,16.4112,16.4303,42400.0
2011-05-02 13:20:00,25.73,25.74,25.72,25.73,71900.0,16.4239,16.4303,16.4175,16.4239,71900.0
2011-05-02 13:25:00,25.72,25.76,25.72,25.76,61500.0,16.4175,16.4431,16.4175,16.4431,61500.0
2011-05-02 13:30:00,25.75,25.76,25.75,25.76,36200.0,16.4367,16.4431,16.4367,16.4431,36200.0
2011-05-02 13:35:00,25.75,25.76,25.75,25.75,36100.0,16.4367,16.4431,16.4367,16.4367,36100.0
2011-05-02 13:40:00,25.76,25.76,25.75,25.75,39500.0,16.4431,16.4431,16.4367,16.4367,39500.0
2011-05-02 13:45:00,25.76,25.78,25.75,25.77,50100.0,16.4431,16.4558,16.4367,16.4495,50100.0
2011-05-02 13:50:00,25.77,25.78,25.77,25.78,61500.0,16.4495,16.4558,16.4495,16.4558,61500.0
2011-05-02 13:55:00,25.77,25.78,25.73,25.73,101000.0,16.4495,16.4558,16.4239,16.4239,101000.0
2011-05-02 14:00:00,25.73,25.74,25.72,25.73,44700.0,16.4239,16.4303,16.4175,16.4239,44700.0
2011-05-02 14:05:00,25.74,25.74,25.73,25.74,33700.0,16.4303,16.4303,16.4239,16.4303,33700.0
2011-05-02 14:10:00,25.74,25.75,25.73,25.74,48700.0,16.4303,16.4367,16.4239,16.4303,48700.0
2011-05-02 14:15:00,25.74,25.78,25.74,25.77,83000.0,16.4303,16.4558,16.4303,16.4495,83000.0
2011-05-02 14:20:00,25.77,25.79,25.76,25.76,85700.0,16.4495,16.4622,16.4431,16.4431,85700.0
2011-05-02 14:25:00,25.76,25.77,25.75,25.77,62700.0,16.4431,16.4495,16.4367,16.4495,62700.0
2011-05-02 14:30:00,25.76,25.77,25.76,25.76,26400.0,16.4431,16.4495,16.4431,16.4431,26400.0
2011-05-02 14:35:00,25.76,25.77,25.74,25.74,71900.0,16.4431,16.4495,16.4303,16.4303,71900.0
2011-05-02 14:40:00,25.74,25.75,25.69,25.71,315300.0,16.4303,16.4367,16.3984,16.4112,315300.0
2011-05-02 14:45:00,25.7,25.71,25.69,25.69,57900.0,16.4048,16.4112,16.3984,16.3984,57900.0
2011-05-02 14:50:00,25.68,25.69,25.66,25.66,78000.0,16.392,16.3984,16.3792,16.3792,78000.0
2011-05-02 14:55:00,25.66,25.67,25.64,25.64,56900.0,16.3792,16.3856,16.3665,16.3665,56900.0
2011-05-02 15:00:00,25.64,25.65,25.62,25.63,424700.0,16.3665,16.3729,16.3537,16.3601,424700.0
2011-05-02 15:05:00,25.62,25.67,25.62,25.67,112300.0,16.3537,16.3856,16.3537,16.3856,112300.0
2011-05-02 15:10:00,25.67,25.68,25.66,25.67,53500.0,16.3856,16.392,16.3792,16.3856,53500.0
2011-05-02 15:15:00,25.68,25.68,25.67,25.67,68400.0,16.392,16.392,16.3856,16.3856,68400.0
2011-05-02 15:20:00,25.67,25.71,25.67,25.7,129000.0,16.3856,16.4112,16.3856,16.4048,129000.0
2011-05-02 15:25:00,25.69,25.7,25.63,25.64,191900.0,16.3984,16.4048,16.3601,16.3665,191900.0
2011-05-02 15:30:00,25.64,25.66,25.64,25.66,134600.0,16.3665,16.3792,16.3665,16.3792,134600.0
2011-05-02 15:35:00,25.65,25.68,25.63,25.68,133500.0,16.3729,16.392,16.3601,16.392,133500.0
2011-05-02 15:40:00,25.68,25.68,25.64,25.66,181800.0,16.392,16.392,16.3665,16.3792,181800.0
2011-05-02 15:45:00,25.67,25.7,25.66,25.69,184100.0,16.3856,16.4048,16.3792,16.3984,184100.0
2011-05-02 15:50:00,25.7,25.74,25.69,25.73,398200.0,16.4048,16.4303,16.3984,16.4239,398200.0
2011-05-02 15:55:00,25.73,25.73,25.67,25.69,495300.0,16.4239,16.4239,16.3856,16.3984,495300.0
2011-05-03 09:30:00,25.72,25.86,25.72,25.73,231400.0,16.4175,16.5069,16.4175,16.4239,231400.0
2011-05-03 09:35:00,25.72,25.77,25.71,25.73,163600.0,16.4175,16.4495,16.4112,16.4239,163600.0
2011-05-03 09:40:00,25.73,25.77,25.71,25.74,193500.0,16.4239,16.4495,16.4112,16.4303,193500.0
2011-05-03 09:45:00,25.74,25.74,25.66,25.7,277900.0,16.4303,16.4303,16.3792,16.4048,277900.0
2011-05-03 09:50:00,25.69,25.79,25.69,25.79,259900.0,16.3984,16.4622,16.3984,16.4622,259900.0
2011-05-03 09:55:00,25.79,25.9,25.79,25.86,122900.0,16.4622,16.5324,16.4622,16.5069,122900.0
2011-05-03 10:00:00,25.86,25.96,25.85,25.89,261400.0,16.5069,16.5707,16.5005,16.5261,261400.0
2011-05-03 10:05:00,25.88,25.91,25.83,25.84,188300.0,16.5197,16.5388,16.4878,16.4941,188300.0
2011-05-03 10:10:00,25.84,25.85,25.76,25.81,140100.0,16.4941,16.5005,16.4431,16.475,140100.0
2011-05-03 10:15:00,25.81,25.89,25.8,25.89,84500.0,16.475,16.5261,16.4686,16.5261,84500.0
2011-05-03 10:20:00,25.88,25.9,25.87,25.87,67100.0,16.5197,16.5324,16.5133,16.5133,67100.0
2011-05-03 10:25:00,25.87,25.88,25.84,25.85,86100.0,16.5133,16.5197,16.4941,16.5005,86100.0
2011-05-03 10:30:00,25.85,25.87,25.84,25.86,86900.0,16.5005,16.5133,16.4941,16.5069,86900.0
2011-05-03 10:35:00,25.86,25.87,25.82,25.82,101100.0,16.5069,16.5133,16.4814,16.4814,101100.0
2011-05-03 10:40:00,25.82,25.83,25.81,25.82,207500.0,16.4814,16.4878,16.475,16.4814,207500.0
2011-05-03 10:45:00,25.82,25.85,25.79,25.83,139500.0,16.4814,16.5005,16.4622,16.4878,139500.0
2011-05-03 10:50:00,25.82,25.85,25.82,25.83,217500.0,16.4814,16.5005,16.4814,16.4878,217500.0
2011-05-03 10:55:00,25.83,25.84,25.8,25.8,156500.0,16.4878,16.4941,16.4686,16.4686,156500.0
2011-05-03 11:00:00,25.8,25.81,25.79,25.8,212800.0,16.4686,16.475,16.4622,16.4686,212800.0
2011-05-03 11:05:00,25.79,25.81,25.77,25.78,157400.0,16.4622,16.475,16.4495,16.4558,157400.0
2011-05-03 11:10:00,25.77,25.8,25.77,25.8,142300.0,16.4495,16.4686,16.4495,16.4686,142300.0
2011-05-03 11:15:00,25.8,25.81,25.78,25.79,101900.0,16.4686,16.475,16.4558,16.4622,101900.0
2011-05-03 11:20:00,25.78,25.79,25.78,25.78,80200.0,16.4558,16.4622,16.4558,16.4558,80200.0
2011-05-03 11:25:00,25.79,25.79,25.74,25.75,48900.0,16.4622,16.4622,16.4303,16.4367,48900.0
2011-05-03 11:30:00,25.74,25.75,25.74,25.75,20500.0,16.4303,16.4367,16.4303,16.4367,20500.0
2011-05-03 11:35:00,25.74,25.75,25.74,25.75,59600.0,16.4303,16.4367,16.4303,16.4367,59600.0
2011-05-03 11:40:00,25.74,25.77,25.71,25.77,89400.0,16.4303,16.4495,16.4112,16.4495,89400.0
2011-05-03 11:45:00,25.77,25.77,25.74,25.75,111400.0,16.4495,16.4495,16.4303,16.4367,111400.0
2011-05-03 11:50:00,25.76,25.8,25.75,25.8,63600.0,16.4431,16.4686,16.4367,16.4686,63600.0
2011-05-03 11:55:00,25.8,25.82,25.79,25.81,165400.0,16.4686,16.4814,16.4622,16.475,165400.0
2011-05-03 12:00:00,25.81,25.83,25.78,25.79,170900.0,16.475,16.4878,16.4558,16.4622,170900.0
2011-05-03 12:05:00,25.78,25.82,25.77,25.8,545600.0,16.4558,16.4814,16.4495,16.4686,545600.0
2011-05-03 12:10:00,25.8,25.8,25.79,25.79,48800.0,16.4686,16.4686,16.4622,16.4622,48800.0
2011-05-03 12:15:00,25.8,25.8,25.79,25.79,22100.0,16.4686,16.4686,16.4622,16.4622,22100.0
2011-05-03 12:20:00,25.79,25.8,25.78,25.78,62600.0,16.4622,16.4686,16.4558,16.4558,62600.0
2011-05-03 12:25:00,25.78,25.78,25.73,25.73,60700.0,16.4558,16.4558,16.4239,16.4239,60700.0
2011-05-03 12:30:00,25.73,25.74,25.73,25.73,26500.0,16.4239,16.4303,16.4239,16.4239,26500.0
2011-05-03 12:35:00,25.74,25.74,25.7,25.72,108100.0,16.4303,16.4303,16.4048,16.4175,108100.0
2011-05-03 12:40:00,25.72,25.75,25.71,25.74,45200.0,16.4175,16.4367,16.4112,16.4303,45200.0
2011-05-03 12:45:00,25.74,25.75,25.74,25.75,14100.0,16.4303,16.4367,16.4303,16.4367,14100.0
2011-05-03 12:50:00,25.74,25.76,25.74,25.75,35400.0,16.4303,16.4431,16.4303,16.4367,35400.0
2011-05-03 12:55:00,25.74,25.76,25.74,25.75,110600.0,16.4303,16.4431,16.4303,16.4367,110600.0
2011-05-03 13:00:00,25.75,25.75,25.74,25.74,27000.0,16.4367,16.4367,16.4303,16.4303,27000.0
2011-05-03 13:05:00,25.75,25.76,25.74,25.75,71000.0,16.4367,16.4431,16.4303,16.4367,71000.0
2011-05-03 13:10:00,25.76,25.76,25.75,25.75,13700.0,16.4431,16.4431,16.4367,16.4367,13700.0
2011-05-03 13:15:00,25.75,25.76,25.75,25.76,14600.0,16.4367,16.4431,16.4367,16.4431,14600.0
2011-05-03 13:20:00,25.76,25.76,25.75,25.75,44700.0,16.4431,16.4431,16.4367,16.4367,44700.0
2011-05-03 13:25:00,25.75,25.75,25.74,25.74,93400.0,16.4367,16.4367,16.4303,16.4303,93400.0
2011-05-03 13:30:00,25.74,25.79,25.74,25.78,81800.0,16.4303,16.4622,16.4303,16.4558,81800.0
2011-05-03 13:35:00,25.77,25.77,25.75,25.76,66400.0,16.4495,16.4495,16.4367,16.4431,66400.0
2011-05-03 13:40:00,25.75,25.77,25.72,25.75,82100.0,16.4367,16.4495,16.4175,16.4367,82100.0
2011-05-03 13:45:00,25.75,25.76,25.7,25.75,91700.0,16.4367,16.4431,16.4048,16.4367,91700.0
2011-05-03 13:50:00,25.74,25.75,25.71,25.74,76000.0,16.4303,16.4367,16.4112,16.4303,76000.0
2011-05-03 13:55:00,25.75,25.75,25.71,25.74,58700.0,16.4367,16.4367,16.4112,16.4303,58700.0
2011-05-03 14:00:00,25.74,25.74,25.71,25.72,52200.0,16.4303,16.4303,16.4112,16.4175,52200.0
2011-05-03 14:05:00,25.72,25.73,25.69,25.69,32000.0,16.4175,16.4239,16.3984,16.3984,32000.0
2011-05-03 14:10:00,25.69,25.69,25.65,25.67,45900.0,16.3984,16.3984,16.3729,16.3856,45900.0
2011-05-03 14:15:00,25.66,25.67,25.66,25.66,29700.0,16.3792,16.3856,16.3792,16.3792,29700.0
2011-05-03 14:20:00,25.66,25.67,25.65,25.67,51700.0,16.3792,16.3856,16.3729,16.3856,51700.0
2011-05-03 14:25:00,25.66,25.71,25.65,25.7,135900.0,16.3792,16.4112,16.3729,16.4048,135900.0
2011-05-03 14:30:00,25.71,25.73,25.7,25.71,65400.0,16.4112,16.4239,16.4048,16.4112,65400.0
2011-05-03 14:35:00,25.72,25.72,25.66,25.66,94200.0,16.4175,16.4175,16.3792,16.3792,94200.0
2011-05-03 14:40:00,25.67,25.71,25.66,25.69,70100.0,16.3856,16.4112,16.3792,16.3984,70100.0
2011-05-03 14:45:00,25.69,25.7,25.68,25.68,43300.0,16.3984,16.4048,16.392,16.392,43300.0
2011-05-03 14:50:00,25.68,25.7,25.68,25.68,85200.0,16.392,16.4048,16.392,16.392,85200.0
2011-05-03 14:55:00,25.69,25.69,25.64,25.64,61600.0,16.3984,16.3984,16.3665,16.3665,61600.0
2011-05-03 15:00:00,25.65,25.69,25.64,25.68,79900.0,16.3729,16.3984,16.3665,16.392,79900.0
2011-05-03 15:05:00,25.68,25.7,25.68,25.7,26000.0,16.392,16.4048,16.392,16.4048,26000.0
2011-05-03 15:10:00,25.69,25.7,25.67,25.68,84800.0,16.3984,16.4048,16.3856,16.392,84800.0
2011-05-03 15:15:00,25.68,25.71,25.68,25.7,39700.0,16.392,16.4112,16.392,16.4048,39700.0
2011-05-03 15:20:00,25.71,25.78,25.7,25.78,194500.0,16.4112,16.4558,16.4048,16.4558,194500.0
2011-05-03 15:25:00,25.78,25.78,25.76,25.76,47800.0,16.4558,16.4558,16.4431,16.4431,47800.0
2011-05-03 15:30:00,25.76,25.81,25.76,25.78,150700.0,16.4431,16.475,16.4431,16.4558,150700.0
2011-05-03 15:35:00,25.78,25.78,25.76,25.76,71600.0,16.4558,16.4558,16.4431,16.4431,71600.0
2011-05-03 15:40:00,25.77,25.8,25.77,25.8,91300.0,16.4495,16.4686,16.4495,16.4686,91300.0
2011-05-03 15:45:00,25.8,25.81,25.77,25.78,197200.0,16.4686,16.475,16.4495,16.4558,197200.0
2011-05-03 15:50:00,25.78,25.81,25.78,25.79,219200.0,16.4558,16.475,16.4558,16.4622,219200.0
2011-05-03 15:55:00,25.79,25.82,25.79,25.8,717400.0,16.4622,16.4814,16.4622,16.4686,717400.0
2011-05-04 09:30:00,25.79,25.89,25.73,25.8,126400.0,16.4622,16.5261,16.4239,16.4686,126400.0
2011-05-04 09:35:00,25.81,25.84,25.72,25.8,103800.0,16.475,16.4941,16.4175,16.4686,103800.0
2011-05-04 09:40:00,25.8,25.8,25.71,25.72,168800.0,16.4686,16.4686,16.4112,16.4175,168800.0
2011-05-04 09:45:00,25.72,25.73,25.62,25.7,208800.0,16.4175,16.4239,16.3537,16.4048,208800.0
2011-05-04 09:50:00,25.7,25.7,25.64,25.67,89900.0,16.4048,16.4048,16.3665,16.3856,89900.0
2011-05-04 09:55:00,25.67,25.7,25.55,25.58,314900.0,16.3856,16.4048,16.309,16.3282,314900.0
2011-05-04 10:00:00,25.59,25.6,25.49,25.49,300400.0,16.3346,16.3409,16.2707,16.2707,300400.0
2011-05-04 10:05:00,25.48,25.49,25.44,25.46,287300.0,16.2644,16.2707,16.2388,16.2516,287300.0
2011-05-04 10:10:00,25.46,25.55,25.46,25.54,127000.0,16.2516,16.309,16.2516,16.3026,127000.0
2011-05-04 10:15:00,25.55,25.6,25.54,25.57,53900.0,16.309,16.3409,16.3026,16.3218,53900.0
2011-05-04 10:20:00,25.58,25.58,25.54,25.55,40900.0,16.3282,16.3282,16.3026,16.309,40900.0
2011-05-04 10:25:00,25.55,25.55,25.51,25.52,72800.0,16.309,16.309,16.2835,16.2899,72800.0
2011-05-04 10:30:00,25.52,25.54,25.5,25.53,82100.0,16.2899,16.3026,16.2771,16.2963,82100.0
2011-05-04 10:35:00,25.52,25.54,25.49,25.53,60500.0,16.2899,16.3026,16.2707,16.2963,60500.0
2011-05-04 10:40:00,25.53,25.56,25.5,25.5,115700.0,16.2963,16.3154,16.2771,16.2771,115700.0
2011-05-04 10:45:00,25.5,25.55,25.49,25.54,87600.0,16.2771,16.309,16.2707,16.3026,87600.0
2011-05-04 10:50:00,25.54,25.61,25.54,25.59,67000.0,16.3026,16.3473,16.3026,16.3346,67000.0
2011-05-04 10:55:00,25.59,25.62,25.58,25.6,67700.0,16.3346,16.3537,16.3282,16.3409,67700.0
2011-05-04 11:00:00,25.61,25.64,25.6,25.63,97800.0,16.3473,16.3665,16.3409,16.3601,97800.0
2011-05-04 11:05:00,25.64,25.66,25.62,25.64,53400.0,16.3665,16.3792,16.3537,16.3665,53400.0
2011-05-04 11:10:00,25.65,25.68,25.62,25.64,80100.0,16.3729,16.392,16.3537,16.3665,80100.0
2011-05-04 11:15:00,25.64,25.65,25.54,25.58,176400.0,16.3665,16.3729,16.3026,16.3282,176400.0
2011-05-04 11:20:00,25.59,25.66,25.59,25.65,79100.0,16.3346,16.3792,16.3346,16.3729,79100.0
2011-05-04 11:25:00,25.66,25.66,25.61,25.64,198700.0,16.3792,16.3792,16.3473,16.3665,198700.0
2011-05-04 11:30:00,25.63,25.65,25.63,25.64,62400.0,16.3601,16.3729,16.3601,16.3665,62400.0
2011-05-04 11:35:00,25.65,25.65,25.63,25.63,71800.0,16.3729,16.3729,16.3601,16.3601,71800.0
2011-05-04 11:40:00,25.64,25.64,25.59,25.63,46900.0,16.3665,16.3665,16.3346,16.3601,46900.0
2011-05-04 11:45:00,25.63,25.63,25.55,25.55,100000.0,16.3601,16.3601,16.309,16.309,100000.0
2011-05-04 11:50:00,25.55,25.59,25.55,25.57,48400.0,16.309,16.3346,16.309,16.3218,48400.0
2011-05-04 11:55:00,25.57,25.62,25.56,25.61,54000.0,16.3218,16.3537,16.3154,16.3473,54000.0
2011-05-04 12:00:00,25.62,25.64,25.59,25.6,63800.0,16.3537,16.3665,16.3346,16.3409,63800.0
2011-05-04 12:05:00,25.6,25.62,25.6,25.62,24900.0,16.3409,16.3537,16.3409,16.3537,24900.0
2011-05-04 12:10:00,25.62,25.63,25.61,25.62,44600.0,16.3537,16.3601,16.3473,16.3537,44600.0
2011-05-04 12:15:00,25.62,25.62,25.57,25.57,156700.0,16.3537,16.3537,16.3218,16.3218,156700.0
2011-05-04 12:20:00,25.57,25.58,25.5,25.51,99200.0,16.3218,16.3282,16.2771,16.2835,99200.0
2011-05-04 12:25:00,25.51,25.55,25.48,25.49,94500.0,16.2835,16.309,16.2644,16.2707,94500.0
2011-05-04 12:30:00,25.49,25.51,25.48,25.5,48400.0,16.2707,16.2835,16.2644,16.2771,48400.0
2011-05-04 12:35:00,25.5,25.51,25.49,25.49,18300.0,16.2771,16.2835,16.2707,16.2707,18300.0
2011-05-04 12:40:00,25.5,25.51,25.48,25.49,29400.0,16.2771,16.2835,16.2644,16.2707,29400.0
2011-05-04 12:45:00,25.5,25.5,25.47,25.49,88600.0,16.2771,16.2771,16.258,16.2707,88600.0
2011-05-04 12:50:00,25.49,25.49,25.47,25.48,44300.0,16.2707,16.2707,16.258,16.2644,44300.0
2011-05-04 12:55:00,25.48,25.5,25.47,25.48,83500.0,16.2644,16.2771,16.258,16.2644,83500.0
2011-05-04 13:00:00,25.48,25.51,25.46,25.5,93800.0,16.2644,16.2835,16.2516,16.2771,93800.0
2011-05-04 13:05:00,25.5,25.52,25.49,25.5,51700.0,16.2771,16.2899,16.2707,16.2771,51700.0
2011-05-04 13:10:00,25.51,25.54,25.5,25.54,34200.0,16.2835,16.3026,16.2771,16.3026,34200.0
2011-05-04 13:15:00,25.55,25.56,25.52,25.56,53800.0,16.309,16.3154,16.2899,16.3154,53800.0
2011-05-04 13:20:00,25.56,25.57,25.53,25.53,64200.0,16.3154,16.3218,16.2963,16.2963,64200.0
2011-05-04 13:25:00,25.53,25.55,25.5,25.51,82500.0,16.2963,16.309,16.2771,16.2835,82500.0
2011-05-04 13:30:00,25.51,25.54,25.5,25.52,51500.0,16.2835,16.3026,16.2771,16.2899,51500.0
2011-05-04 13:35:00,25.52,25.55,25.5,25.53,140300.0,16.2899,16.309,16.2771,16.2963,140300.0
2011-05-04 13:40:00,25.53,25.53,25.5,25.51,54900.0,16.2963,16.2963,16.2771,16.2835,54900.0
2011-05-04 13:45:00,25.51,25.54,25.51,25.54,55400.0,16.2835,16.3026,16.2835,16.3026,55400.0
2011-05-04 13:50:00,25.54,25.55,25.52,25.55,59400.0,16.3026,16.309,16.2899,16.309,59400.0
2011-05-04 13:55:00,25.54,25.55,25.52,25.53,57700.0,16.3026,16.309,16.2899,16.2963,57700.0
2011-05-04 14:00:00,25.53,25.53,25.5,25.51,71600.0,16.2963,16.2963,16.2771,16.2835,71600.0
2011-05-04 14:05:00,25.52,25.54,25.51,25.54,66500.0,16.2899,16.3026,16.2835,16.3026,66500.0
2011-05-04 14:10:00,25.54,25.54,25.52,25.52,45600.0,16.3026,16.3026,16.2899,16.2899,45600.0
2011-05-04 14:15:00,25.52,25.56,25.51,25.55,91400.0,16.2899,16.3154,16.2835,16.309,91400.0
2011-05-04 14:20:00,25.55,25.57,25.52,25.53,56000.0,16.309,16.3218,16.2899,16.2963,56000.0
2011-05-04 14:25:00,25.53,25.54,25.52,25.53,70400.0,16.2963,16.3026,16.2899,16.2963,70400.0
2011-05-04 14:30:00,25.53,25.55,25.52,25.53,78800.0,16.2963,16.309,16.2899,16.2963,78800.0
2011-05-04 14:35:00,25.53,25.54,25.51,25.53,96000.0,16.2963,16.3026,16.2835,16.2963,96000.0
2011-05-04 14:40:00,25.54,25.55,25.52,25.52,131900.0,16.3026,16.309,16.2899,16.2899,131900.0
2011-05-04 14:45:00,25.52,25.55,25.51,25.55,102300.0,16.2899,16.309,16.2835,16.309,102300.0
2011-05-04 14:50:00,25.55,25.55,25.52,25.54,68200.0,16.309,16.309,16.2899,16.3026,68200.0
2011-05-04 14:55:00,25.54,25.55,25.51,25.53,75200.0,16.3026,16.309,16.2835,16.2963,75200.0
2011-05-04 15:00:00,25.53,25.56,25.51,25.53,127700.0,16.2963,16.3154,16.2835,16.2963,127700.0
2011-05-04 15:05:00,25.53,25.55,25.52,25.53,148900.0,16.2963,16.309,16.2899,16.2963,148900.0
2011-05-04 15:10:00,25.53,25.54,25.51,25.51,85900.0,16.2963,16.3026,16.2835,16.2835,85900.0
2011-05-04 15:15:00,25.51,25.53,25.51,25.53,57700.0,16.2835,16.2963,16.2835,16.2963,57700.0
2011-05-04 15:20:00,25.53,25.53,25.51,25.52,62500.0,16.2963,16.2963,16.2835,16.2899,62500.0
2011-05-04 15:25:00,25.52,25.53,25.5,25.52,108200.0,16.2899,16.2963,16.2771,16.2899,108200.0
2011-05-04 15:30:00,25.52,25.53,25.49,25.49,162600.0,16.2899,16.2963,16.2707,16.2707,162600.0
2011-05-04 15:35:00,25.49,25.55,25.48,25.53,196000.0,16.2707,16.309,16.2644,16.2963,196000.0
2011-05-04 15:40:00,25.54,25.54,25.5,25.5,224600.0,16.3026,16.3026,16.2771,16.2771,224600.0
2011-05-04 15:45:00,25.51,25.52,25.48,25.48,303000.0,16.2835,16.2899,16.2644,16.2644,303000.0
2011-05-04 15:50:00,25.48,25.53,25.48,25.52,368100.0,16.2644,16.2963,16.2644,16.2899,368100.0
2011-05-04 15:55:00,25.53,25.54,25.52,25.54,464500.0,16.2963,16.3026,16.2899,16.3026,464500.0
2011-05-05 09:30:00,25.46,25.54,25.43,25.5,157600.0,16.2516,16.3026,16.2324,16.2771,157600.0
2011-05-05 09:35:00,25.5,25.51,25.45,25.5,82200.0,16.2771,16.2835,16.2452,16.2771,82200.0
2011-05-05 09:40:00,25.5,25.55,25.36,25.36,120200.0,16.2771,16.309,16.1878,16.1878,120200.0
2011-05-05 09:45:00,25.36,25.46,25.36,25.4,85500.0,16.1878,16.2516,16.1878,16.2133,85500.0
2011-05-05 09:50:00,25.41,25.42,25.33,25.34,53900.0,16.2197,16.2261,16.1686,16.175,53900.0
2011-05-05 09:55:00,25.33,25.34,25.26,25.27,114400.0,16.1686,16.175,16.1239,16.1303,114400.0
2011-05-05 10:00:00,25.27,25.3,25.24,25.28,132600.0,16.1303,16.1495,16.1112,16.1367,132600.0
2011-05-05 10:05:00,25.28,25.28,25.2,25.21,154100.0,16.1367,16.1367,16.0856,16.092,154100.0
2011-05-05 10:10:00,25.21,25.26,25.2,25.23,154500.0,16.092,16.1239,16.0856,16.1048,154500.0
2011-05-05 10:15:00,25.22,25.24,25.16,25.2,193100.0,16.0984,16.1112,16.0601,16.0856,193100.0
2011-05-05 10:20:00,25.21,25.22,25.19,25.2,104100.0,16.092,16.0984,16.0792,16.0856,104100.0
2011-05-05 10:25:00,25.2,25.25,25.2,25.24,47100.0,16.0856,16.1175,16.0856,16.1112,47100.0
2011-05-05 10:30:00,25.23,25.24,25.19,25.23,68000.0,16.1048,16.1112,16.0792,16.1048,68000.0
2011-05-05 10:35:00,25.24,25.27,25.23,25.27,40300.0,16.1112,16.1303,16.1048,16.1303,40300.0
2011-05-05 10:40:00,25.26,25.28,25.26,25.27,69300.0,16.1239,16.1367,16.1239,16.1303,69300.0
2011-05-05 10:45:00,25.28,25.31,25.28,25.28,48600.0,16.1367,16.1558,16.1367,16.1367,48600.0
2011-05-05 10:50:00,25.28,25.3,25.27,25.27,48100.0,16.1367,16.1495,16.1303,16.1303,48100.0
2011-05-05 10:55:00,25.28,25.32,25.27,25.3,95200.0,16.1367,16.1622,16.1303,16.1495,95200.0
2011-05-05 11:00:00,25.3,25.38,25.3,25.36,87000.0,16.1495,16.2005,16.1495,16.1878,87000.0
2011-05-05 11:05:00,25.35,25.36,25.32,25.36,171700.0,16.1814,16.1878,16.1622,16.1878,171700.0
2011-05-05 11:10:00,25.35,25.36,25.33,25.35,92000.0,16.1814,16.1878,16.1686,16.1814,92000.0
2011-05-05 11:15:00,25.34,25.37,25.33,25.36,64700.0,16.175,16.1941,16.1686,16.1878,64700.0
2011-05-05 11:20:00,25.36,25.4,25.36,25.4,56700.0,16.1878,16.2133,16.1878,16.2133,56700.0
2011-05-05 11:25:00,25.4,25.41,25.39,25.41,17500.0,16.2133,16.2197,16.2069,16.2197,17500.0
2011-05-05 11:30:00,25.4,25.42,25.39,25.42,55600.0,16.2133,16.2261,16.2069,16.2261,55600.0
2011-05-05 11:35:00,25.42,25.47,25.42,25.46,120700.0,16.2261,16.258,16.2261,16.2516,120700.0
2011-05-05 11:40:00,25.46,25.5,25.45,25.47,108300.0,16.2516,16.2771,16.2452,16.258,108300.0
2011-05-05 11:45:00,25.47,25.54,25.46,25.51,194700.0,16.258,16.3026,16.2516,16.2835,194700.0
2011-05-05 11:50:00,25.5,25.51,25.45,25.47,66100.0,16.2771,16.2835,16.2452,16.258,66100.0
2011-05-05 11:55:00,25.47,25.49,25.46,25.49,71400.0,16.258,16.2707,16.2516,16.2707,71400.0
2011-05-05 12:00:00,25.49,25.52,25.49,25.51,149600.0,16.2707,16.2899,16.2707,16.2835,149600.0
2011-05-05 12:05:00,25.5,25.51,25.49,25.51,53000.0,16.2771,16.2835,16.2707,16.2835,53000.0
2011-05-05 12:10:00,25.5,25.52,25.47,25.51,116800.0,16.2771,16.2899,16.258,16.2835,116800.0
2011-05-05 12:15:00,25.5,25.51,25.45,25.45,79000.0,16.2771,16.2835,16.2452,16.2452,79000.0
2011-05-05 12:20:00,25.45,25.45,25.43,25.45,80900.0,16.2452,16.2452,16.2324,16.2452,80900.0
2011-05-05 12:25:00,25.44,25.47,25.44,25.46,43300.0,16.2388,16.258,16.2388,16.2516,43300.0
2011-05-05 12:30:00,25.46,25.46,25.44,25.45,12000.0,16.2516,16.2516,16.2388,16.2452,12000.0
2011-05-05 12:35:00,25.45,25.46,25.43,25.43,25200.0,16.2452,16.2516,16.2324,16.2324,25200.0
2011-05-05 12:40:00,25.43,25.45,25.43,25.45,27800.0,16.2324,16.2452,16.2324,16.2452,27800.0
2011-05-05 12:45:00,25.45,25.48,25.44,25.48,43000.0,16.2452,16.2644,16.2388,16.2644,43000.0
2011-05-05 12:50:00,25.47,25.5,25.47,25.48,329800.0,16.258,16.2771,16.258,16.2644,329800.0
2011-05-05 12:55:00,25.48,25.48,25.47,25.48,30300.0,16.2644,16.2644,16.258,16.2644,30300.0
2011-05-05 13:00:00,25.48,25.48,25.45,25.46,106000.0,16.2644,16.2644,16.2452,16.2516,106000.0
2011-05-05 13:05:00,25.47,25.48,25.44,25.46,46300.0,16.258,16.2644,16.2388,16.2516,46300.0
2011-05-05 13:10:00,25.46,25.48,25.46,25.48,18300.0,16.2516,16.2644,16.2516,16.2644,18300.0
2011-05-05 13:15:00,25.48,25.49,25.44,25.44,56500.0,16.2644,16.2707,16.2388,16.2388,56500.0
2011-05-05 13:20:00,25.44,25.46,25.44,25.44,31100.0,16.2388,16.2516,16.2388,16.2388,31100.0
2011-05-05 13:25:00,25.43,25.46,25.43,25.45,46300.0,16.2324,16.2516,16.2324,16.2452,46300.0
2011-05-05 13:30:00,25.45,25.46,25.44,25.44,29400.0,16.2452,16.2516,16.2388,16.2388,29400.0
2011-05-05 13:35:00,25.45,25.45,25.43,25.43,49100.0,16.2452,16.2452,16.2324,16.2324,49100.0
2011-05-05 13:40:00,25.43,25.43,25.41,25.43,46300.0,16.2324,16.2324,16.2197,16.2324,46300.0
2011-05-05 13:45:00,25.42,25.43,25.41,25.42,30200.0,16.2261,16.2324,16.2197,16.2261,30200.0
2011-05-05 13:50:00,25.42,25.43,25.39,25.39,35100.0,16.2261,16.2324,16.2069,16.2069,35100.0
2011-05-05 13:55:00,25.4,25.42,25.39,25.4,39500.0,16.2133,16.2261,16.2069,16.2133,39500.0
2011-05-05 14:00:00,25.4,25.41,25.38,25.38,35900.0,16.2133,16.2197,16.2005,16.2005,35900.0
2011-05-05 14:05:00,25.39,25.4,25.37,25.37,49200.0,16.2069,16.2133,16.1941,16.1941,49200.0
2011-05-05 14:10:00,25.37,25.37,25.35,25.36,41700.0,16.1941,16.1941,16.1814,16.1878,41700.0
2011-05-05 14:15:00,25.37,25.37,25.36,25.36,23700.0,16.1941,16.1941,16.1878,16.1878,23700.0
2011-05-05 14:20:00,25.36,25.38,25.36,25.38,70700.0,16.1878,16.2005,16.1878,16.2005,70700.0
2011-05-05 14:25:00,25.37,25.39,25.37,25.38,35100.0,16.1941,16.2069,16.1941,16.2005,35100.0
2011-05-05 14:30:00,25.38,25.39,25.36,25.37,66700.0,16.2005,16.2069,16.1878,16.1941,66700.0
2011-05-05 14:35:00,25.37,25.38,25.37,25.37,47600.0,16.1941,16.2005,16.1941,16.1941,47600.0
2011-05-05 14:40:00,25.37,25.37,25.35,25.35,48800.0,16.1941,16.1941,16.1814,16.1814,48800.0
2011-05-05 14:45:00,25.36,25.36,25.33,25.33,80100.0,16.1878,16.1878,16.1686,16.1686,80100.0
2011-05-05 14:50:00,25.33,25.34,25.28,25.29,81100.0,16.1686,16.175,16.1367,16.1431,81100.0
2011-05-05 14:55:00,25.28,25.3,25.26,25.27,65100.0,16.1367,16.1495,16.1239,16.1303,65100.0
2011-05-05 15:00:00,25.26,25.27,25.24,25.25,140500.0,16.1239,16.1303,16.1112,16.1175,140500.0
2011-05-05 15:05:00,25.26,25.26,25.2,25.2,98300.0,16.1239,16.1239,16.0856,16.0856,98300.0
2011-05-05 15:10:00,25.2,25.21,25.15,25.18,236400.0,16.0856,16.092,16.0537,16.0729,236400.0
2011-05-05 15:15:00,25.19,25.22,25.14,25.16,180900.0,16.0792,16.0984,16.0473,16.0601,180900.0
2011-05-05 15:20:00,25.15,25.17,25.08,25.1,349100.0,16.0537,16.0665,16.009,16.0218,349100.0
2011-05-05 15:25:00,25.1,25.14,25.08,25.11,217500.0,16.0218,16.0473,16.009,16.0282,217500.0
2011-05-05 15:30:00,25.1,25.17,25.09,25.17,189500.0,16.0218,16.0665,16.0154,16.0665,189500.0
2011-05-05 15:35:00,25.16,25.22,25.16,25.2,210400.0,16.0601,16.0984,16.0601,16.0856,210400.0
2011-05-05 15:40:00,25.19,25.22,25.16,25.22,212500.0,16.0792,16.0984,16.0601,16.0984,212500.0
2011-05-05 15:45:00,25.21,25.22,25.19,25.22,256200.0,16.092,16.0984,16.0792,16.0984,256200.0
2011-05-05 15:50:00,25.21,25.24,25.19,25.19,219100.0,16.092,16.1112,16.0792,16.0792,219100.0
2011-05-05 15:55:00,25.19,25.22,25.17,25.21,522400.0,16.0792,16.0984,16.0665,16.092,522400.0
2011-05-06 09:30:00,25.46,25.49,25.38,25.38,210400.0,16.2516,16.2707,16.2005,16.2005,210400.0
2011-05-06 09:35:00,25.38,25.39,25.3,25.3,198400.0,16.2005,16.2069,16.1495,16.1495,198400.0
2011-05-06 09:40:00,25.32,25.36,25.3,25.34,118500.0,16.1622,16.1878,16.1495,16.175,118500.0
2011-05-06 09:45:00,25.34,25.4,25.33,25.37,82700.0,16.175,16.2133,16.1686,16.1941,82700.0
2011-05-06 09:50:00,25.37,25.38,25.31,25.36,144200.0,16.1941,16.2005,16.1558,16.1878,144200.0
2011-05-06 09:55:00,25.36,25.37,25.33,25.34,217500.0,16.1878,16.1941,16.1686,16.175,217500.0
2011-05-06 10:00:00,25.35,25.36,25.32,25.34,119700.0,16.1814,16.1878,16.1622,16.175,119700.0
2011-05-06 10:05:00,25.34,25.36,25.31,25.32,87200.0,16.175,16.1878,16.1558,16.1622,87200.0
2011-05-06 10:10:00,25.32,25.35,25.31,25.35,136600.0,16.1622,16.1814,16.1558,16.1814,136600.0
2011-05-06 10:15:00,25.35,25.36,25.3,25.3,167600.0,16.1814,16.1878,16.1495,16.1495,167600.0
2011-05-06 10:20:00,25.3,25.36,25.3,25.36,114400.0,16.1495,16.1878,16.1495,16.1878,114400.0
2011-05-06 10:25:00,25.36,25.41,25.35,25.41,200700.0,16.1878,16.2197,16.1814,16.2197,200700.0
2011-05-06 10:30:00,25.41,25.41,25.35,25.35,128700.0,16.2197,16.2197,16.1814,16.1814,128700.0
2011-05-06 10:35:00,25.35,25.37,25.34,25.37,64500.0,16.1814,16.1941,16.175,16.1941,64500.0
2011-05-06 10:40:00,25.37,25.39,25.36,25.39,89700.0,16.1941,16.2069,16.1878,16.2069,89700.0
2011-05-06 10:45:00,25.39,25.39,25.36,25.38,56700.0,16.2069,16.2069,16.1878,16.2005,56700.0
2011-05-06 10:50:00,25.38,25.41,25.37,25.41,78900.0,16.2005,16.2197,16.1941,16.2197,78900.0
2011-05-06 10:55:00,25.41,25.42,25.4,25.41,62700.0,16.2197,16.2261,16.2133,16.2197,62700.0
2011-05-06 11:00:00,25.4,25.41,25.37,25.37,158900.0,16.2133,16.2197,16.1941,16.1941,158900.0
2011-05-06 11:05:00,25.37,25.39,25.37,25.38,109200.0,16.1941,16.2069,16.1941,16.2005,109200.0
2011-05-06 11:10:00,25.39,25.39,25.35,25.35,137700.0,16.2069,16.2069,16.1814,16.1814,137700.0
2011-05-06 11:15:00,25.36,25.39,25.35,25.38,175700.0,16.1878,16.2069,16.1814,16.2005,175700.0
2011-05-06 11:20:00,25.38,25.42,25.37,25.4,186100.0,16.2005,16.2261,16.1941,16.2133,186100.0
2011-05-06 11:25:00,25.41,25.41,25.37,25.38,51300.0,16.2197,16.2197,16.1941,16.2005,51300.0
2011-05-06 11:30:00,25.38,25.39,25.37,25.39,261000.0,16.2005,16.2069,16.1941,16.2069,261000.0
2011-05-06 11:35:00,25.39,25.39,25.38,25.39,28900.0,16.2069,16.2069,16.2005,16.2069,28900.0
2011-05-06 11:40:00,25.38,25.4,25.35,25.36,123300.0,16.2005,16.2133,16.1814,16.1878,123300.0
2011-05-06 11:45:00,25.36,25.38,25.33,25.37,124700.0,16.1878,16.2005,16.1686,16.1941,124700.0
2011-05-06 11:50:00,25.37,25.38,25.36,25.38,45300.0,16.1941,16.2005,16.1878,16.2005,45300.0
2011-05-06 11:55:00,25.38,25.38,25.31,25.36,136400.0,16.2005,16.2005,16.1558,16.1878,136400.0
2011-05-06 12:00:00,25.35,25.37,25.3,25.3,121400.0,16.1814,16.1941,16.1495,16.1495,121400.0
2011-05-06 12:05:00,25.31,25.31,25.22,25.22,214300.0,16.1558,16.1558,16.0984,16.0984,214300.0
2011-05-06 12:10:00,25.23,25.25,25.19,25.19,151100.0,16.1048,16.1175,16.0792,16.0792,151100.0
2011-05-06 12:15:00,25.19,25.22,25.16,25.16,159900.0,16.0792,16.0984,16.0601,16.0601,159900.0
2011-05-06 12:20:00,25.16,25.18,25.15,25.18,116600.0,16.0601,16.0729,16.0537,16.0729,116600.0
2011-05-06 12:25:00,25.19,25.21,25.13,25.13,249700.0,16.0792,16.092,16.0409,16.0409,249700.0
2011-05-06 12:30:00,25.13,25.16,25.12,25.16,135500.0,16.0409,16.0601,16.0346,16.0601,135500.0
2011-05-06 12:35:00,25.16,25.2,25.15,25.19,87300.0,16.0601,16.0856,16.0537,16.0792,87300.0
2011-05-06 12:40:00,25.19,25.2,25.09,25.13,131700.0,16.0792,16.0856,16.0154,16.0409,131700.0
2011-05-06 12:45:00,25.12,25.14,25.1,25.11,71300.0,16.0346,16.0473,16.0218,16.0282,71300.0
2011-05-06 12:50:00,25.1,25.16,25.09,25.15,91000.0,16.0218,16.0601,16.0154,16.0537,91000.0
2011-05-06 12:55:00,25.15,25.19,25.14,25.19,39800.0,16.0537,16.0792,16.0473,16.0792,39800.0
2011-05-06 13:00:00,25.19,25.22,25.18,25.22,29700.0,16.0792,16.0984,16.0729,16.0984,29700.0
2011-05-06 13:05:00,25.22,25.22,25.18,25.2,83900.0,16.0984,16.0984,16.0729,16.0856,83900.0
2011-05-06 13:10:00,25.2,25.2,25.13,25.13,91700.0,16.0856,16.0856,16.0409,16.0409,91700.0
2011-05-06 13:15:00,25.13,25.13,25.05,25.05,150200.0,16.0409,16.0409,15.9899,15.9899,150200.0
2011-05-06 13:20:00,25.05,25.08,25.03,25.05,178700.0,15.9899,16.009,15.9771,15.9899,178700.0
2011-05-06 13:25:00,25.04,25.07,25.02,25.04,86500.0,15.9835,16.0026,15.9707,15.9835,86500.0
2011-05-06 13:30:00,25.05,25.08,25.04,25.06,72100.0,15.9899,16.009,15.9835,15.9963,72100.0
2011-05-06 13:35:00,25.06,25.08,25.04,25.06,218000.0,15.9963,16.009,15.9835,15.9963,218000.0
2011-05-06 13:40:00,25.06,25.08,25.03,25.03,88200.0,15.9963,16.009,15.9771,15.9771,88200.0
2011-05-06 13:45:00,25.04,25.09,25.04,25.08,58200.0,15.9835,16.0154,15.9835,16.009,58200.0
2011-05-06 13:50:00,25.08,25.11,25.08,25.1,85000.0,16.009,16.0282,16.009,16.0218,85000.0
2011-05-06 13:55:00,25.09,25.11,25.08,25.09,46400.0,16.0154,16.0282,16.009,16.0154,46400.0
2011-05-06 14:00:00,25.1,25.13,25.09,25.13,122800.0,16.0218,16.0409,16.0154,16.0409,122800.0
2011-05-06 14:05:00,25.12,25.17,25.12,25.17,115200.0,16.0346,16.0665,16.0346,16.0665,115200.0
2011-05-06 14:10:00,25.18,25.21,25.17,25.21,82400.0,16.0729,16.092,16.0665,16.092,82400.0
2011-05-06 14:15:00,25.2,25.22,25.19,25.22,75300.0,16.0856,16.0984,16.0792,16.0984,75300.0
2011-05-06 14:20:00,25.22,25.22,25.18,25.18,46500.0,16.0984,16.0984,16.0729,16.0729,46500.0
2011-05-06 14:25:00,25.18,25.19,25.12,25.14,112800.0,16.0729,16.0792,16.0346,16.0473,112800.0
2011-05-06 14:30:00,25.14,25.14,25.1,25.12,123600.0,16.0473,16.0473,16.0218,16.0346,123600.0
2011-05-06 14:35:00,25.12,25.12,25.08,25.12,105000.0,16.0346,16.0346,16.009,16.0346,105000.0
2011-05-06 14:40:00,25.13,25.17,25.13,25.14,131100.0,16.0409,16.0665,16.0409,16.0473,131100.0
2011-05-06 14:45:00,25.14,25.15,25.11,25.13,72000.0,16.0473,16.0537,16.0282,16.0409,72000.0
2011-05-06 14:50:00,25.12,25.18,25.11,25.16,136800.0,16.0346,16.0729,16.0282,16.0601,136800.0
2011-05-06 14:55:00,25.16,25.18,25.15,25.18,71700.0,16.0601,16.0729,16.0537,16.0729,71700.0
2011-05-06 15:00:00,25.17,25.2,25.16,25.19,96000.0,16.0665,16.0856,16.0601,16.0792,96000.0
2011-05-06 15:05:00,25.19,25.19,25.15,25.18,89600.0,16.0792,16.0792,16.0537,16.0729,89600.0
2011-05-06 15:10:00,25.18,25.21,25.17,25.18,116700.0,16.0729,16.092,16.0665,16.0729,116700.0
2011-05-06 15:15:00,25.18,25.19,25.18,25.18,30800.0,16.0729,16.0792,16.0729,16.0729,30800.0
2011-05-06 15:20:00,25.19,25.19,25.17,25.18,72800.0,16.0792,16.0792,16.0665,16.0729,72800.0
2011-05-06 15:25:00,25.18,25.19,25.14,25.15,280500.0,16.0729,16.0792,16.0473,16.0537,280500.0
2011-05-06 15:30:00,25.15,25.16,25.14,25.15,92900.0,16.0537,16.0601,16.0473,16.0537,92900.0
2011-05-06 15:35:00,25.16,25.19,25.16,25.17,101900.0,16.0601,16.0792,16.0601,16.0665,101900.0
2011-05-06 15:40:00,25.18,25.21,25.16,25.21,253000.0,16.0729,16.092,16.0601,16.092,253000.0
2011-05-06 15:45:00,25.21,25.23,25.2,25.22,277700.0,16.092,16.1048,16.0856,16.0984,277700.0
2011-05-06 15:50:00,25.23,25.23,25.17,25.17,156700.0,16.1048,16.1048,16.0665,16.0665,156700.0
2011-05-06 15:55:00,25.18,25.19,25.15,25.17,424300.0,16.0729,16.0792,16.0537,16.0665,424300.0
2011-05-09 09:30:00,25.24,25.24,25.1,25.13,113700.0,16.1112,16.1112,16.0218,16.0409,113700.0
2011-05-09 09:35:00,25.14,25.16,25.12,25.15,81300.0,16.0473,16.0601,16.0346,16.0537,81300.0
2011-05-09 09:40:00,25.14,25.26,25.13,25.25,82800.0,16.0473,16.1239,16.0409,16.1175,82800.0
2011-05-09 09:45:00,25.26,25.3,25.21,25.26,310400.0,16.1239,16.1495,16.092,16.1239,310400.0
2011-05-09 09:50:00,25.26,25.29,25.22,25.23,73500.0,16.1239,16.1431,16.0984,16.1048,73500.0
2011-05-09 09:55:00,25.22,25.28,25.21,25.27,76200.0,16.0984,16.1367,16.092,16.1303,76200.0
2011-05-09 10:00:00,25.27,25.28,25.17,25.18,143100.0,16.1303,16.1367,16.0665,16.0729,143100.0
2011-05-09 10:05:00,25.17,25.2,25.15,25.17,171100.0,16.0665,16.0856,16.0537,16.0665,171100.0
2011-05-09 10:10:00,25.17,25.22,25.17,25.21,183700.0,16.0665,16.0984,16.0665,16.092,183700.0
2011-05-09 10:15:00,25.21,25.23,25.14,25.14,93700.0,16.092,16.1048,16.0473,16.0473,93700.0
2011-05-09 10:20:00,25.14,25.19,25.14,25.17,78100.0,16.0473,16.0792,16.0473,16.0665,78100.0
2011-05-09 10:25:00,25.17,25.21,25.14,25.14,137200.0,16.0665,16.092,16.0473,16.0473,137200.0
2011-05-09 10:30:00,25.15,25.18,25.14,25.17,68400.0,16.0537,16.0729,16.0473,16.0665,68400.0
2011-05-09 10:35:00,25.18,25.19,25.15,25.16,56800.0,16.0729,16.0792,16.0537,16.0601,56800.0
2011-05-09 10:40:00,25.16,25.17,25.15,25.17,53200.0,16.0601,16.0665,16.0537,16.0665,53200.0
2011-05-09 10:45:00,25.17,25.18,25.14,25.17,55800.0,16.0665,16.0729,16.0473,16.0665,55800.0
2011-05-09 10:50:00,25.17,25.21,25.16,25.19,57200.0,16.0665,16.092,16.0601,16.0792,57200.0
2011-05-09 10:55:00,25.19,25.19,25.16,25.16,80600.0,16.0792,16.0792,16.0601,16.0601,80600.0
2011-05-09 11:00:00,25.17,25.17,25.11,25.11,92600.0,16.0665,16.0665,16.0282,16.0282,92600.0
2011-05-09 11:05:00,25.12,25.14,25.11,25.12,45100.0,16.0346,16.0473,16.0282,16.0346,45100.0
2011-05-09 11:10:00,25.13,25.13,25.08,25.08,99900.0,16.0409,16.0409,16.009,16.009,99900.0
2011-05-09 11:15:00,25.08,25.12,25.08,25.1,105000.0,16.009,16.0346,16.009,16.0218,105000.0
2011-05-09 11:20:00,25.11,25.12,25.09,25.1,75300.0,16.0282,16.0346,16.0154,16.0218,75300.0
2011-05-09 11:25:00,25.1,25.12,25.09,25.11,73600.0,16.0218,16.0346,16.0154,16.0282,73600.0
2011-05-09 11:30:00,25.11,25.11,25.07,25.09,86200.0,16.0282,16.0282,16.0026,16.0154,86200.0
2011-05-09 11:35:00,25.08,25.1,25.08,25.09,50800.0,16.009,16.0218,16.009,16.0154,50800.0
2011-05-09 11:40:00,25.09,25.09,25.02,25.03,167600.0,16.0154,16.0154,15.9707,15.9771,167600.0
2011-05-09 11:45:00,25.03,25.11,25.03,25.11,128200.0,15.9771,16.0282,15.9771,16.0282,128200.0
2011-05-09 11:50:00,25.11,25.13,25.1,25.13,53900.0,16.0282,16.0409,16.0218,16.0409,53900.0
2011-05-09 11:55:00,25.12,25.15,25.12,25.14,105000.0,16.0346,16.0537,16.0346,16.0473,105000.0
2011-05-09 12:00:00,25.14,25.15,25.12,25.15,62200.0,16.0473,16.0537,16.0346,16.0537,62200.0
2011-05-09 12:05:00,25.15,25.17,25.15,25.16,63300.0,16.0537,16.0665,16.0537,16.0601,63300.0
2011-05-09 12:10:00,25.17,25.22,25.16,25.22,57100.0,16.0665,16.0984,16.0601,16.0984,57100.0
2011-05-09 12:15:00,25.22,25.23,25.2,25.2,107100.0,16.0984,16.1048,16.0856,16.0856,107100.0
2011-05-09 12:20:00,25.2,25.2,25.17,25.19,30900.0,16.0856,16.0856,16.0665,16.0792,30900.0
2011-05-09 12:25:00,25.19,25.19,25.16,25.17,43000.0,16.0792,16.0792,16.0601,16.0665,43000.0
2011-05-09 12:30:00,25.17,25.19,25.17,25.19,27600.0,16.0665,16.0792,16.0665,16.0792,27600.0
2011-05-09 12:35:00,25.19,25.19,25.17,25.19,39200.0,16.0792,16.0792,16.0665,16.0792,39200.0
2011-05-09 12:40:00,25.19,25.2,25.18,25.19,52500.0,16.0792,16.0856,16.0729,16.0792,52500.0
2011-05-09 12:45:00,25.18,25.19,25.17,25.18,62400.0,16.0729,16.0792,16.0665,16.0729,62400.0
2011-05-09 12:50:00,25.19,25.19,25.16,25.17,98000.0,16.0792,16.0792,16.0601,16.0665,98000.0
2011-05-09 12:55:00,25.17,25.17,25.16,25.16,21100.0,16.0665,16.0665,16.0601,16.0601,21100.0
2011-05-09 13:00:00,25.17,25.21,25.16,25.21,87500.0,16.0665,16.092,16.0601,16.092,87500.0
2011-05-09 13:05:00,25.2,25.21,25.17,25.18,84300.0,16.0856,16.092,16.0665,16.0729,84300.0
2011-05-09 13:10:00,25.17,25.18,25.14,25.17,120300.0,16.0665,16.0729,16.0473,16.0665,120300.0
2011-05-09 13:15:00,25.17,25.17,25.16,25.17,20500.0,16.0665,16.0665,16.0601,16.0665,20500.0
2011-05-09 13:20:00,25.17,25.17,25.16,25.17,23800.0,16.0665,16.0665,16.0601,16.0665,23800.0
2011-05-09 13:25:00,25.17,25.19,25.16,25.18,36600.0,16.0665,16.0792,16.0601,16.0729,36600.0
2011-05-09 13:30:00,25.18,25.19,25.18,25.19,37400.0,16.0729,16.0792,16.0729,16.0792,37400.0
2011-05-09 13:35:00,25.18,25.19,25.17,25.18,32800.0,16.0729,16.0792,16.0665,16.0729,32800.0
2011-05-09 13:40:00,25.17,25.2,25.17,25.19,42200.0,16.0665,16.0856,16.0665,16.0792,42200.0
2011-05-09 13:45:00,25.2,25.25,25.2,25.23,66500.0,16.0856,16.1175,16.0856,16.1048,66500.0
2011-05-09 13:50:00,25.24,25.25,25.23,25.24,28300.0,16.1112,16.1175,16.1048,16.1112,28300.0
2011-05-09 13:55:00,25.24,25.26,25.23,25.25,115400.0,16.1112,16.1239,16.1048,16.1175,115400.0
2011-05-09 14:00:00,25.24,25.26,25.23,25.24,60200.0,16.1112,16.1239,16.1048,16.1112,60200.0
2011-05-09 14:05:00,25.25,25.26,25.24,25.24,34500.0,16.1175,16.1239,16.1112,16.1112,34500.0
2011-05-09 14:10:00,25.25,25.28,25.25,25.28,53900.0,16.1175,16.1367,16.1175,16.1367,53900.0
2011-05-09 14:15:00,25.28,25.3,25.26,25.28,58700.0,16.1367,16.1495,16.1239,16.1367,58700.0
2011-05-09 14:20:00,25.28,25.28,25.26,25.26,37400.0,16.1367,16.1367,16.1239,16.1239,37400.0
2011-05-09 14:25:00,25.26,25.29,25.26,25.28,36600.0,16.1239,16.1431,16.1239,16.1367,36600.0
2011-05-09 14:30:00,25.28,25.3,25.25,25.29,709000.0,16.1367,16.1495,16.1175,16.1431,709000.0
2011-05-09 14:35:00,25.3,25.3,25.28,25.29,38000.0,16.1495,16.1495,16.1367,16.1431,38000.0
2011-05-09 14:40:00,25.3,25.32,25.28,25.29,153500.0,16.1495,16.1622,16.1367,16.1431,153500.0
2011-05-09 14:45:00,25.28,25.29,25.27,25.27,68800.0,16.1367,16.1431,16.1303,16.1303,68800.0
2011-05-09 14:50:00,25.27,25.28,25.26,25.26,69000.0,16.1303,16.1367,16.1239,16.1239,69000.0
2011-05-09 14:55:00,25.26,25.28,25.25,25.26,58300.0,16.1239,16.1367,16.1175,16.1239,58300.0
2011-05-09 15:00:00,25.26,25.28,25.25,25.25,85700.0,16.1239,16.1367,16.1175,16.1175,85700.0
2011-05-09 15:05:00,25.26,25.26,25.23,25.23,42500.0,16.1239,16.1239,16.1048,16.1048,42500.0
2011-05-09 15:10:00,25.24,25.26,25.23,25.25,76200.0,16.1112,16.1239,16.1048,16.1175,76200.0
2011-05-09 15:15:00,25.26,25.26,25.24,25.26,72200.0,16.1239,16.1239,16.1112,16.1239,72200.0
2011-05-09 15:20:00,25.26,25.26,25.23,25.25,178800.0,16.1239,16.1239,16.1048,16.1175,178800.0
2011-05-09 15:25:00,25.25,25.25,25.23,25.24,64500.0,16.1175,16.1175,16.1048,16.1112,64500.0
2011-05-09 15:30:00,25.24,25.25,25.21,25.22,149100.0,16.1112,16.1175,16.092,16.0984,149100.0
2011-05-09 15:35:00,25.22,25.25,25.21,25.24,105000.0,16.0984,16.1175,16.092,16.1112,105000.0
2011-05-09 15:40:00,25.25,25.26,25.21,25.25,176100.0,16.1175,16.1239,16.092,16.1175,176100.0
2011-05-09 15:45:00,25.25,25.3,25.25,25.29,322900.0,16.1175,16.1495,16.1175,16.1431,322900.0
2011-05-09 15:50:00,25.28,25.31,25.27,25.29,538400.0,16.1367,16.1558,16.1303,16.1431,538400.0
2011-05-09 15:55:00,25.29,25.3,25.25,25.25,666000.0,16.1431,16.1495,16.1175,16.1175,666000.0
2011-05-10 09:30:00,25.25,25.32,25.22,25.29,107800.0,16.1175,16.1622,16.0984,16.1431,107800.0
2011-05-10 09:35:00,25.29,25.32,25.23,25.26,115300.0,16.1431,16.1622,16.1048,16.1239,115300.0
2011-05-10 09:40:00,25.25,25.3,25.24,25.3,58600.0,16.1175,16.1495,16.1112,16.1495,58600.0
2011-05-10 09:45:00,25.3,25.37,25.28,25.36,123900.0,16.1495,16.1941,16.1367,16.1878,123900.0
2011-05-10 09:50:00,25.36,25.39,25.34,25.34,119200.0,16.1878,16.2069,16.175,16.175,119200.0
2011-05-10 09:55:00,25.35,25.39,25.34,25.36,62500.0,16.1814,16.2069,16.175,16.1878,62500.0
2011-05-10 10:00:00,25.37,25.4,25.35,25.36,104300.0,16.1941,16.2133,16.1814,16.1878,104300.0
2011-05-10 10:05:00,25.35,25.36,25.33,25.34,136300.0,16.1814,16.1878,16.1686,16.175,136300.0
2011-05-10 10:10:00,25.35,25.36,25.33,25.36,90400.0,16.1814,16.1878,16.1686,16.1878,90400.0
2011-05-10 10:15:00,25.36,25.4,25.35,25.39,89600.0,16.1878,16.2133,16.1814,16.2069,89600.0
2011-05-10 10:20:00,25.4,25.43,25.38,25.41,151900.0,16.2133,16.2324,16.2005,16.2197,151900.0
2011-05-10 10:25:00,25.41,25.44,25.4,25.43,69500.0,16.2197,16.2388,16.2133,16.2324,69500.0
2011-05-10 10:30:00,25.43,25.44,25.4,25.42,95000.0,16.2324,16.2388,16.2133,16.2261,95000.0
2011-05-10 10:35:00,25.41,25.43,25.39,25.43,65200.0,16.2197,16.2324,16.2069,16.2324,65200.0
2011-05-10 10:40:00,25.42,25.45,25.42,25.45,52000.0,16.2261,16.2452,16.2261,16.2452,52000.0
2011-05-10 10:45:00,25.44,25.55,25.44,25.54,343600.0,16.2388,16.309,16.2388,16.3026,343600.0
2011-05-10 10:50:00,25.54,25.57,25.54,25.57,180800.0,16.3026,16.3218,16.3026,16.3218,180800.0
2011-05-10 10:55:00,25.56,25.59,25.56,25.59,33500.0,16.3154,16.3346,16.3154,16.3346,33500.0
2011-05-10 11:00:00,25.59,25.61,25.57,25.58,103000.0,16.3346,16.3473,16.3218,16.3282,103000.0
2011-05-10 11:05:00,25.57,25.59,25.57,25.58,120300.0,16.3218,16.3346,16.3218,16.3282,120300.0
2011-05-10 11:10:00,25.57,25.6,25.57,25.6,79500.0,16.3218,16.3409,16.3218,16.3409,79500.0
2011-05-10 11:15:00,25.59,25.6,25.56,25.56,130000.0,16.3346,16.3409,16.3154,16.3154,130000.0
2011-05-10 11:20:00,25.56,25.57,25.53,25.54,158500.0,16.3154,16.3218,16.2963,16.3026,158500.0
2011-05-10 11:25:00,25.53,25.54,25.5,25.51,54600.0,16.2963,16.3026,16.2771,16.2835,54600.0
2011-05-10 11:30:00,25.51,25.53,25.5,25.51,47900.0,16.2835,16.2963,16.2771,16.2835,47900.0
2011-05-10 11:35:00,25.5,25.52,25.5,25.52,59800.0,16.2771,16.2899,16.2771,16.2899,59800.0
2011-05-10 11:40:00,25.51,25.57,25.51,25.56,71400.0,16.2835,16.3218,16.2835,16.3154,71400.0
2011-05-10 11:45:00,25.56,25.59,25.55,25.59,49000.0,16.3154,16.3346,16.309,16.3346,49000.0
2011-05-10 11:50:00,25.59,25.63,25.57,25.61,187900.0,16.3346,16.3601,16.3218,16.3473,187900.0
2011-05-10 11:55:00,25.61,25.62,25.58,25.59,138200.0,16.3473,16.3537,16.3282,16.3346,138200.0
2011-05-10 12:00:00,25.59,25.59,25.58,25.58,48500.0,16.3346,16.3346,16.3282,16.3282,48500.0
2011-05-10 12:05:00,25.59,25.59,25.58,25.58,69500.0,16.3346,16.3346,16.3282,16.3282,69500.0
2011-05-10 12:10:00,25.58,25.59,25.58,25.59,74900.0,16.3282,16.3346,16.3282,16.3346,74900.0
2011-05-10 12:15:00,25.58,25.6,25.58,25.59,34900.0,16.3282,16.3409,16.3282,16.3346,34900.0
2011-05-10 12:20:00,25.59,25.6,25.58,25.58,109300.0,16.3346,16.3409,16.3282,16.3282,109300.0
2011-05-10 12:25:00,25.58,25.59,25.55,25.56,100200.0,16.3282,16.3346,16.309,16.3154,100200.0
2011-05-10 12:30:00,25.55,25.57,25.54,25.54,92500.0,16.309,16.3218,16.3026,16.3026,92500.0
2011-05-10 12:35:00,25.55,25.57,25.54,25.57,52400.0,16.309,16.3218,16.3026,16.3218,52400.0
2011-05-10 12:40:00,25.57,25.6,25.56,25.57,107300.0,16.3218,16.3409,16.3154,16.3218,107300.0
2011-05-10 12:45:00,25.57,25.57,25.54,25.55,92400.0,16.3218,16.3218,16.3026,16.309,92400.0
2011-05-10 12:50:00,25.55,25.56,25.54,25.55,45600.0,16.309,16.3154,16.3026,16.309,45600.0
2011-05-10 12:55:00,25.55,25.55,25.53,25.54,61800.0,16.309,16.309,16.2963,16.3026,61800.0
2011-05-10 13:00:00,25.53,25.54,25.49,25.51,107600.0,16.2963,16.3026,16.2707,16.2835,107600.0
2011-05-10 13:05:00,25.51,25.52,25.5,25.51,37200.0,16.2835,16.2899,16.2771,16.2835,37200.0
2011-05-10 13:10:00,25.5,25.51,25.46,25.46,145700.0,16.2771,16.2835,16.2516,16.2516,145700.0
2011-05-10 13:15:00,25.46,25.49,25.46,25.49,45100.0,16.2516,16.2707,16.2516,16.2707,45100.0
2011-05-10 13:20:00,25.49,25.49,25.47,25.48,35500.0,16.2707,16.2707,16.258,16.2644,35500.0
2011-05-10 13:25:00,25.47,25.49,25.47,25.48,28600.0,16.258,16.2707,16.258,16.2644,28600.0
2011-05-10 13:30:00,25.49,25.49,25.48,25.48,37700.0,16.2707,16.2707,16.2644,16.2644,37700.0
2011-05-10 13:35:00,25.48,25.5,25.48,25.5,25100.0,16.2644,16.2771,16.2644,16.2771,25100.0
2011-05-10 13:40:00,25.5,25.5,25.49,25.5,25800.0,16.2771,16.2771,16.2707,16.2771,25800.0
2011-05-10 13:45:00,25.49,25.52,25.49,25.5,365900.0,16.2707,16.2899,16.2707,16.2771,365900.0
2011-05-10 13:50:00,25.5,25.5,25.48,25.48,57900.0,16.2771,16.2771,16.2644,16.2644,57900.0
2011-05-10 13:55:00,25.49,25.5,25.48,25.49,25900.0,16.2707,16.2771,16.2644,16.2707,25900.0
2011-05-10 14:00:00,25.5,25.5,25.47,25.49,111500.0,16.2771,16.2771,16.258,16.2707,111500.0
2011-05-10 14:05:00,25.49,25.51,25.49,25.51,71700.0,16.2707,16.2835,16.2707,16.2835,71700.0
2011-05-10 14:10:00,25.51,25.53,25.5,25.53,61100.0,16.2835,16.2963,16.2771,16.2963,61100.0
2011-05-10 14:15:00,25.53,25.54,25.5,25.54,158200.0,16.2963,16.3026,16.2771,16.3026,158200.0
2011-05-10 14:20:00,25.53,25.55,25.52,25.52,88800.0,16.2963,16.309,16.2899,16.2899,88800.0
2011-05-10 14:25:00,25.52,25.56,25.52,25.55,68200.0,16.2899,16.3154,16.2899,16.309,68200.0
2011-05-10 14:30:00,25.55,25.57,25.55,25.57,77100.0,16.309,16.3218,16.309,16.3218,77100.0
2011-05-10 14:35:00,25.56,25.63,25.56,25.63,270600.0,16.3154,16.3601,16.3154,16.3601,270600.0
2011-05-10 14:40:00,25.63,25.67,25.63,25.64,229100.0,16.3601,16.3856,16.3601,16.3665,229100.0
2011-05-10 14:45:00,25.64,25.65,25.62,25.64,88100.0,16.3665,16.3729,16.3537,16.3665,88100.0
2011-05-10 14:50:00,25.65,25.65,25.64,25.64,35000.0,16.3729,16.3729,16.3665,16.3665,35000.0
2011-05-10 14:55:00,25.64,25.65,25.61,25.64,210200.0,16.3665,16.3729,16.3473,16.3665,210200.0
2011-05-10 15:00:00,25.64,25.65,25.63,25.63,126500.0,16.3665,16.3729,16.3601,16.3601,126500.0
2011-05-10 15:05:00,25.64,25.66,25.63,25.65,195600.0,16.3665,16.3792,16.3601,16.3729,195600.0
2011-05-10 15:10:00,25.66,25.67,25.65,25.66,142200.0,16.3792,16.3856,16.3729,16.3792,142200.0
2011-05-10 15:15:00,25.67,25.7,25.65,25.68,182800.0,16.3856,16.4048,16.3729,16.392,182800.0
2011-05-10 15:20:00,25.69,25.69,25.67,25.67,103400.0,16.3984,16.3984,16.3856,16.3856,103400.0
2011-05-10 15:25:00,25.67,25.68,25.66,25.67,221400.0,16.3856,16.392,16.3792,16.3856,221400.0
2011-05-10 15:30:00,25.67,25.68,25.67,25.67,123200.0,16.3856,16.392,16.3856,16.3856,123200.0
2011-05-10 15:35:00,25.68,25.71,25.67,25.69,253500.0,16.392,16.4112,16.3856,16.3984,253500.0
2011-05-10 15:40:00,25.69,25.71,25.68,25.7,229500.0,16.3984,16.4112,16.392,16.4048,229500.0
2011-05-10 15:45:00,25.69,25.71,25.67,25.69,294900.0,16.3984,16.4112,16.3856,16.3984,294900.0
2011-05-10 15:50:00,25.68,25.69,25.65,25.66,300300.0,16.392,16.3984,16.3729,16.3792,300300.0
2011-05-10 15:55:00,25.66,25.67,25.63,25.67,547000.0,16.3792,16.3856,16.3601,16.3856,547000.0
2011-05-11 09:30:00,25.54,25.57,25.35,25.36,208600.0,16.3026,16.3218,16.1814,16.1878,208600.0
2011-05-11 09:35:00,25.35,25.5,25.34,25.5,65900.0,16.1814,16.2771,16.175,16.2771,65900.0
2011-05-11 09:40:00,25.49,25.51,25.43,25.46,140500.0,16.2707,16.2835,16.2324,16.2516,140500.0
2011-05-11 09:45:00,25.46,25.47,25.42,25.46,106800.0,16.2516,16.258,16.2261,16.2516,106800.0
2011-05-11 09:50:00,25.46,25.47,25.38,25.38,128300.0,16.2516,16.258,16.2005,16.2005,128300.0
2011-05-11 09:55:00,25.38,25.42,25.36,25.41,72100.0,16.2005,16.2261,16.1878,16.2197,72100.0
2011-05-11 10:00:00,25.41,25.43,25.36,25.41,101000.0,16.2197,16.2324,16.1878,16.2197,101000.0
2011-05-11 10:05:00,25.42,25.42,25.38,25.39,51700.0,16.2261,16.2261,16.2005,16.2069,51700.0
2011-05-11 10:10:00,25.39,25.41,25.37,25.39,78700.0,16.2069,16.2197,16.1941,16.2069,78700.0
2011-05-11 10:15:00,25.38,25.4,25.38,25.39,120900.0,16.2005,16.2133,16.2005,16.2069,120900.0
2011-05-11 10:20:00,25.39,25.39,25.37,25.39,92400.0,16.2069,16.2069,16.1941,16.2069,92400.0
2011-05-11 10:25:00,25.39,25.39,25.37,25.39,43700.0,16.2069,16.2069,16.1941,16.2069,43700.0
2011-05-11 10:30:00,25.39,25.39,25.33,25.38,305600.0,16.2069,16.2069,16.1686,16.2005,305600.0
2011-05-11 10:35:00,25.38,25.4,25.35,25.39,104900.0,16.2005,16.2133,16.1814,16.2069,104900.0
2011-05-11 10:40:00,25.38,25.44,25.38,25.44,96100.0,16.2005,16.2388,16.2005,16.2388,96100.0
2011-05-11 10:45:00,25.44,25.44,25.42,25.42,45000.0,16.2388,16.2388,16.2261,16.2261,45000.0
2011-05-11 10:50:00,25.42,25.45,25.42,25.45,104400.0,16.2261,16.2452,16.2261,16.2452,104400.0
2011-05-11 10:55:00,25.44,25.46,25.43,25.43,54700.0,16.2388,16.2516,16.2324,16.2324,54700.0
2011-05-11 11:00:00,25.43,25.45,25.42,25.43,58500.0,16.2324,16.2452,16.2261,16.2324,58500.0
2011-05-11 11:05:00,25.43,25.46,25.43,25.46,74100.0,16.2324,16.2516,16.2324,16.2516,74100.0
2011-05-11 11:10:00,25.45,25.47,25.45,25.47,23800.0,16.2452,16.258,16.2452,16.258,23800.0
2011-05-11 11:15:00,25.47,25.51,25.46,25.5,27400.0,16.258,16.2835,16.2516,16.2771,27400.0
2011-05-11 11:20:00,25.5,25.51,25.5,25.5,286500.0,16.2771,16.2835,16.2771,16.2771,286500.0
2011-05-11 11:25:00,25.51,25.52,25.48,25.5,109000.0,16.2835,16.2899,16.2644,16.2771,109000.0
2011-05-11 11:30:00,25.51,25.52,25.5,25.51,134400.0,16.2835,16.2899,16.2771,16.2835,134400.0
2011-05-11 11:35:00,25.5,25.51,25.48,25.51,56500.0,16.2771,16.2835,16.2644,16.2835,56500.0
2011-05-11 11:40:00,25.49,25.51,25.48,25.48,49200.0,16.2707,16.2835,16.2644,16.2644,49200.0
2011-05-11 11:45:00,25.49,25.49,25.46,25.47,30700.0,16.2707,16.2707,16.2516,16.258,30700.0
2011-05-11 11:50:00,25.47,25.48,25.45,25.46,40000.0,16.258,16.2644,16.2452,16.2516,40000.0
2011-05-11 11:55:00,25.46,25.46,25.4,25.43,117700.0,16.2516,16.2516,16.2133,16.2324,117700.0
2011-05-11 12:00:00,25.43,25.43,25.35,25.35,92900.0,16.2324,16.2324,16.1814,16.1814,92900.0
2011-05-11 12:05:00,25.36,25.36,25.3,25.3,135000.0,16.1878,16.1878,16.1495,16.1495,135000.0
2011-05-11 12:10:00,25.31,25.31,25.23,25.23,167800.0,16.1558,16.1558,16.1048,16.1048,167800.0
2011-05-11 12:15:00,25.24,25.24,25.13,25.17,425900.0,16.1112,16.1112,16.0409,16.0665,425900.0
2011-05-11 12:20:00,25.18,25.26,25.17,25.22,91200.0,16.0729,16.1239,16.0665,16.0984,91200.0
2011-05-11 12:25:00,25.22,25.26,25.21,25.24,62600.0,16.0984,16.1239,16.092,16.1112,62600.0
2011-05-11 12:30:00,25.24,25.25,25.21,25.24,47700.0,16.1112,16.1175,16.092,16.1112,47700.0
2011-05-11 12:35:00,25.25,25.26,25.23,25.23,102000.0,16.1175,16.1239,16.1048,16.1048,102000.0
2011-05-11 12:40:00,25.23,25.25,25.21,25.21,86100.0,16.1048,16.1175,16.092,16.092,86100.0
2011-05-11 12:45:00,25.21,25.23,25.18,25.2,102600.0,16.092,16.1048,16.0729,16.0856,102600.0
2011-05-11 12:50:00,25.19,25.21,25.15,25.18,118500.0,16.0792,16.092,16.0537,16.0729,118500.0
2011-05-11 12:55:00,25.18,25.18,25.12,25.16,150300.0,16.0729,16.0729,16.0346,16.0601,150300.0
2011-05-11 13:00:00,25.16,25.17,25.1,25.11,160500.0,16.0601,16.0665,16.0218,16.0282,160500.0
2011-05-11 13:05:00,25.1,25.11,25.07,25.09,105000.0,16.0218,16.0282,16.0026,16.0154,105000.0
2011-05-11 13:10:00,25.09,25.11,25.05,25.08,141800.0,16.0154,16.0282,15.9899,16.009,141800.0
2011-05-11 13:15:00,25.08,25.09,25.05,25.06,114500.0,16.009,16.0154,15.9899,15.9963,114500.0
2011-05-11 13:20:00,25.05,25.1,25.05,25.1,174800.0,15.9899,16.0218,15.9899,16.0218,174800.0
2011-05-11 13:25:00,25.1,25.1,25.06,25.09,207900.0,16.0218,16.0218,15.9963,16.0154,207900.0
2011-05-11 13:30:00,25.09,25.1,25.07,25.07,74100.0,16.0154,16.0218,16.0026,16.0026,74100.0
2011-05-11 13:35:00,25.07,25.1,25.01,25.09,192500.0,16.0026,16.0218,15.9643,16.0154,192500.0
2011-05-11 13:40:00,25.1,25.11,25.07,25.08,76500.0,16.0218,16.0282,16.0026,16.009,76500.0
2011-05-11 13:45:00,25.09,25.1,25.03,25.04,78200.0,16.0154,16.0218,15.9771,15.9835,78200.0
2011-05-11 13:50:00,25.05,25.08,25.03,25.06,133200.0,15.9899,16.009,15.9771,15.9963,133200.0
2011-05-11 13:55:00,25.06,25.09,25.06,25.08,178900.0,15.9963,16.0154,15.9963,16.009,178900.0
2011-05-11 14:00:00,25.09,25.11,25.08,25.09,64700.0,16.0154,16.0282,16.009,16.0154,64700.0
2011-05-11 14:05:00,25.09,25.1,25.06,25.08,85000.0,16.0154,16.0218,15.9963,16.009,85000.0
2011-05-11 14:10:00,25.08,25.09,25.04,25.04,88800.0,16.009,16.0154,15.9835,15.9835,88800.0
2011-05-11 14:15:00,25.05,25.09,25.04,25.07,124500.0,15.9899,16.0154,15.9835,16.0026,124500.0
2011-05-11 14:20:00,25.07,25.08,25.02,25.03,168000.0,16.0026,16.009,15.9707,15.9771,168000.0
2011-05-11 14:25:00,25.02,25.07,25.01,25.05,88400.0,15.9707,16.0026,15.9643,15.9899,88400.0
2011-05-11 14:30:00,25.06,25.07,25.03,25.04,89800.0,15.9963,16.0026,15.9771,15.9835,89800.0
2011-05-11 14:35:00,25.03,25.06,25.03,25.04,227100.0,15.9771,15.9963,15.9771,15.9835,227100.0
2011-05-11 14:40:00,25.04,25.09,25.04,25.06,144900.0,15.9835,16.0154,15.9835,15.9963,144900.0
2011-05-11 14:45:00,25.06,25.07,25.04,25.05,104800.0,15.9963,16.0026,15.9835,15.9899,104800.0
2011-05-11 14:50:00,25.05,25.05,25.02,25.05,113600.0,15.9899,15.9899,15.9707,15.9899,113600.0
2011-05-11 14:55:00,25.05,25.08,25.04,25.05,113200.0,15.9899,16.009,15.9835,15.9899,113200.0
2011-05-11 15:00:00,25.05,25.08,25.04,25.08,101500.0,15.9899,16.009,15.9835,16.009,101500.0
2011-05-11 15:05:00,25.08,25.12,25.08,25.1,274600.0,16.009,16.0346,16.009,16.0218,274600.0
2011-05-11 15:10:00,25.11,25.13,25.09,25.12,262400.0,16.0282,16.0409,16.0154,16.0346,262400.0
2011-05-11 15:15:00,25.12,25.17,25.12,25.17,194100.0,16.0346,16.0665,16.0346,16.0665,194100.0
2011-05-11 15:20:00,25.18,25.21,25.17,25.17,446100.0,16.0729,16.092,16.0665,16.0665,446100.0
2011-05-11 15:25:00,25.17,25.2,25.16,25.18,247800.0,16.0665,16.0856,16.0601,16.0729,247800.0
2011-05-11 15:30:00,25.18,25.19,25.15,25.17,202900.0,16.0729,16.0792,16.0537,16.0665,202900.0
2011-05-11 15:35:00,25.17,25.17,25.12,25.13,222800.0,16.0665,16.0665,16.0346,16.0409,222800.0
2011-05-11 15:40:00,25.13,25.16,25.13,25.14,173900.0,16.0409,16.0601,16.0409,16.0473,173900.0
2011-05-11 15:45:00,25.15,25.18,25.14,25.18,313100.0,16.0537,16.0729,16.0473,16.0729,313100.0
2011-05-11 15:50:00,25.18,25.23,25.17,25.23,390800.0,16.0729,16.1048,16.0665,16.1048,390800.0
2011-05-11 15:55:00,25.22,25.24,25.2,25.2,552500.0,16.0984,16.1112,16.0856,16.0856,552500.0
2011-05-12 09:30:00,25.18,25.23,25.05,25.05,119100.0,16.0729,16.1048,15.9899,15.9899,119100.0
2011-05-12 09:35:00,25.05,25.07,25.01,25.03,119500.0,15.9899,16.0026,15.9643,15.9771,119500.0
2011-05-12 09:40:00,25.03,25.07,24.97,25.01,314800.0,15.9771,16.0026,15.9388,15.9643,314800.0
2011-05-12 09:45:00,25.0,25.03,24.96,24.99,194400.0,15.958,15.9771,15.9324,15.9516,194400.0
2011-05-12 09:50:00,24.99,25.0,24.96,24.97,101200.0,15.9516,15.958,15.9324,15.9388,101200.0
2011-05-12 09:55:00,24.97,24.98,24.9,24.96,323400.0,15.9388,15.9452,15.8941,15.9324,323400.0
2011-05-12 10:00:00,24.96,24.98,24.9,24.9,88400.0,15.9324,15.9452,15.8941,15.8941,88400.0
2011-05-12 10:05:00,24.9,24.94,24.88,24.93,289600.0,15.8941,15.9197,15.8814,15.9133,289600.0
2011-05-12 10:10:00,24.92,24.94,24.9,24.91,178900.0,15.9069,15.9197,15.8941,15.9005,178900.0
2011-05-12 10:15:00,24.92,24.96,24.91,24.96,202300.0,15.9069,15.9324,15.9005,15.9324,202300.0
2011-05-12 10:20:00,24.95,24.98,24.93,24.94,221800.0,15.926,15.9452,15.9133,15.9197,221800.0
2011-05-12 10:25:00,24.94,24.98,24.92,24.93,110500.0,15.9197,15.9452,15.9069,15.9133,110500.0
2011-05-12 10:30:00,24.93,24.98,24.93,24.95,341600.0,15.9133,15.9452,15.9133,15.926,341600.0
2011-05-12 10:35:00,24.96,24.98,24.93,24.95,170200.0,15.9324,15.9452,15.9133,15.926,170200.0
2011-05-12 10:40:00,24.95,24.98,24.92,24.93,133700.0,15.926,15.9452,15.9069,15.9133,133700.0
2011-05-12 10:45:00,24.92,24.98,24.92,24.96,161000.0,15.9069,15.9452,15.9069,15.9324,161000.0
2011-05-12 10:50:00,24.96,25.02,24.96,25.02,162500.0,15.9324,15.9707,15.9324,15.9707,162500.0
2011-05-12 10:55:00,25.02,25.05,25.01,25.03,100600.0,15.9707,15.9899,15.9643,15.9771,100600.0
2011-05-12 11:00:00,25.03,25.08,24.99,25.07,114700.0,15.9771,16.009,15.9516,16.0026,114700.0
2011-05-12 11:05:00,25.07,25.08,24.99,24.99,86900.0,16.0026,16.009,15.9516,15.9516,86900.0
2011-05-12 11:10:00,24.99,25.02,24.99,25.02,57500.0,15.9516,15.9707,15.9516,15.9707,57500.0
2011-05-12 11:15:00,25.01,25.03,25.01,25.02,45500.0,15.9643,15.9771,15.9643,15.9707,45500.0
2011-05-12 11:20:00,25.01,25.05,25.01,25.04,108000.0,15.9643,15.9899,15.9643,15.9835,108000.0
2011-05-12 11:25:00,25.04,25.06,25.02,25.03,85100.0,15.9835,15.9963,15.9707,15.9771,85100.0
2011-05-12 11:30:00,25.03,25.07,25.03,25.04,98100.0,15.9771,16.0026,15.9771,15.9835,98100.0
2011-05-12 11:35:00,25.05,25.06,25.04,25.04,94200.0,15.9899,15.9963,15.9835,15.9835,94200.0
2011-05-12 11:40:00,25.04,25.1,25.04,25.1,76200.0,15.9835,16.0218,15.9835,16.0218,76200.0
2011-05-12 11:45:00,25.09,25.1,25.05,25.05,73400.0,16.0154,16.0218,15.9899,15.9899,73400.0
2011-05-12 11:50:00,25.05,25.06,25.03,25.03,114500.0,15.9899,15.9963,15.9771,15.9771,114500.0
2011-05-12 11:55:00,25.03,25.04,24.99,25.0,96300.0,15.9771,15.9835,15.9516,15.958,96300.0
2011-05-12 12:00:00,25.0,25.0,24.98,24.99,148300.0,15.958,15.958,15.9452,15.9516,148300.0
2011-05-12 12:05:00,24.98,24.99,24.96,24.96,129300.0,15.9452,15.9516,15.9324,15.9324,129300.0
2011-05-12 12:10:00,24.97,25.01,24.96,25.0,179600.0,15.9388,15.9643,15.9324,15.958,179600.0
2011-05-12 12:15:00,24.99,25.0,24.98,24.99,37000.0,15.9516,15.958,15.9452,15.9516,37000.0
2011-05-12 12:20:00,24.98,25.02,24.98,25.02,122400.0,15.9452,15.9707,15.9452,15.9707,122400.0
2011-05-12 12:25:00,25.02,25.03,25.01,25.02,11400.0,15.9707,15.9771,15.9643,15.9707,11400.0
2011-05-12 12:30:00,25.03,25.07,25.02,25.07,34800.0,15.9771,16.0026,15.9707,16.0026,34800.0
2011-05-12 12:35:00,25.06,25.07,25.06,25.06,9600.0,15.9963,16.0026,15.9963,15.9963,9600.0
2011-05-12 12:40:00,25.06,25.08,25.05,25.06,35500.0,15.9963,16.009,15.9899,15.9963,35500.0
2011-05-12 12:45:00,25.06,25.07,25.05,25.06,24300.0,15.9963,16.0026,15.9899,15.9963,24300.0
2011-05-12 12:50:00,25.05,25.08,25.05,25.07,27500.0,15.9899,16.009,15.9899,16.0026,27500.0
2011-05-12 12:55:00,25.06,25.12,25.06,25.1,47900.0,15.9963,16.0346,15.9963,16.0218,47900.0
2011-05-12 13:00:00,25.11,25.19,25.11,25.17,102000.0,16.0282,16.0792,16.0282,16.0665,102000.0
2011-05-12 13:05:00,25.18,25.19,25.16,25.17,62100.0,16.0729,16.0792,16.0601,16.0665,62100.0
2011-05-12 13:10:00,25.17,25.21,25.17,25.21,58300.0,16.0665,16.092,16.0665,16.092,58300.0
2011-05-12 13:15:00,25.21,25.24,25.21,25.24,82300.0,16.092,16.1112,16.092,16.1112,82300.0
2011-05-12 13:20:00,25.25,25.29,25.25,25.29,370100.0,16.1175,16.1431,16.1175,16.1431,370100.0
2011-05-12 13:25:00,25.29,25.3,25.28,25.29,96100.0,16.1431,16.1495,16.1367,16.1431,96100.0
2011-05-12 13:30:00,25.28,25.33,25.27,25.32,278200.0,16.1367,16.1686,16.1303,16.1622,278200.0
2011-05-12 13:35:00,25.32,25.37,25.31,25.37,125000.0,16.1622,16.1941,16.1558,16.1941,125000.0
2011-05-12 13:40:00,25.37,25.39,25.35,25.38,169000.0,16.1941,16.2069,16.1814,16.2005,169000.0
2011-05-12 13:45:00,25.38,25.39,25.37,25.38,145500.0,16.2005,16.2069,16.1941,16.2005,145500.0
2011-05-12 13:50:00,25.39,25.4,25.37,25.38,83200.0,16.2069,16.2133,16.1941,16.2005,83200.0
2011-05-12 13:55:00,25.37,25.4,25.34,25.39,121100.0,16.1941,16.2133,16.175,16.2069,121100.0
2011-05-12 14:00:00,25.39,25.41,25.38,25.39,79500.0,16.2069,16.2197,16.2005,16.2069,79500.0
2011-05-12 14:05:00,25.39,25.44,25.38,25.41,107500.0,16.2069,16.2388,16.2005,16.2197,107500.0
2011-05-12 14:10:00,25.41,25.43,25.38,25.39,79400.0,16.2197,16.2324,16.2005,16.2069,79400.0
2011-05-12 14:15:00,25.38,25.38,25.35,25.36,80800.0,16.2005,16.2005,16.1814,16.1878,80800.0
2011-05-12 14:20:00,25.37,25.37,25.34,25.36,110400.0,16.1941,16.1941,16.175,16.1878,110400.0
2011-05-12 14:25:00,25.35,25.37,25.34,25.36,68600.0,16.1814,16.1941,16.175,16.1878,68600.0
2011-05-12 14:30:00,25.36,25.37,25.35,25.36,142100.0,16.1878,16.1941,16.1814,16.1878,142100.0
2011-05-12 14:35:00,25.35,25.36,25.33,25.33,63000.0,16.1814,16.1878,16.1686,16.1686,63000.0
2011-05-12 14:40:00,25.33,25.35,25.32,25.35,49800.0,16.1686,16.1814,16.1622,16.1814,49800.0
2011-05-12 14:45:00,25.35,25.39,25.34,25.39,111300.0,16.1814,16.2069,16.175,16.2069,111300.0
2011-05-12 14:50:00,25.39,25.39,25.31,25.31,113400.0,16.2069,16.2069,16.1558,16.1558,113400.0
2011-05-12 14:55:00,25.31,25.33,25.3,25.31,82200.0,16.1558,16.1686,16.1495,16.1558,82200.0
2011-05-12 15:00:00,25.3,25.34,25.28,25.31,93500.0,16.1495,16.175,16.1367,16.1558,93500.0
2011-05-12 15:05:00,25.31,25.33,25.3,25.32,98200.0,16.1558,16.1686,16.1495,16.1622,98200.0
2011-05-12 15:10:00,25.32,25.32,25.28,25.28,61300.0,16.1622,16.1622,16.1367,16.1367,61300.0
2011-05-12 15:15:00,25.28,25.33,25.28,25.31,133400.0,16.1367,16.1686,16.1367,16.1558,133400.0
2011-05-12 15:20:00,25.31,25.34,25.3,25.31,112200.0,16.1558,16.175,16.1495,16.1558,112200.0
2011-05-12 15:25:00,25.31,25.32,25.29,25.32,69800.0,16.1558,16.1622,16.1431,16.1622,69800.0
2011-05-12 15:30:00,25.32,25.32,25.3,25.32,72700.0,16.1622,16.1622,16.1495,16.1622,72700.0
2011-05-12 15:35:00,25.32,25.35,25.3,25.35,69000.0,16.1622,16.1814,16.1495,16.1814,69000.0
2011-05-12 15:40:00,25.35,25.36,25.31,25.31,136500.0,16.1814,16.1878,16.1558,16.1558,136500.0
2011-05-12 15:45:00,25.31,25.35,25.3,25.35,178000.0,16.1558,16.1814,16.1495,16.1814,178000.0
2011-05-12 15:50:00,25.35,25.38,25.34,25.38,181500.0,16.1814,16.2005,16.175,16.2005,181500.0
2011-05-12 15:55:00,25.38,25.38,25.33,25.34,537000.0,16.2005,16.2005,16.1686,16.175,537000.0
2011-05-13 09:30:00,25.32,25.41,25.26,25.27,101800.0,16.1622,16.2197,16.1239,16.1303,101800.0
2011-05-13 09:35:00,25.27,25.27,25.07,25.08,238000.0,16.1303,16.1303,16.0026,16.009,238000.0
2011-05-13 09:40:00,25.08,25.1,25.04,25.08,208000.0,16.009,16.0218,15.9835,16.009,208000.0
2011-05-13 09:45:00,25.08,25.08,25.03,25.06,145200.0,16.009,16.009,15.9771,15.9963,145200.0
2011-05-13 09:50:00,25.06,25.06,25.01,25.04,134900.0,15.9963,15.9963,15.9643,15.9835,134900.0
2011-05-13 09:55:00,25.05,25.06,25.03,25.05,127900.0,15.9899,15.9963,15.9771,15.9899,127900.0
2011-05-13 10:00:00,25.04,25.06,25.0,25.04,144900.0,15.9835,15.9963,15.958,15.9835,144900.0
2011-05-13 10:05:00,25.04,25.06,25.0,25.01,157600.0,15.9835,15.9963,15.958,15.9643,157600.0
2011-05-13 10:10:00,25.01,25.05,24.96,24.96,129300.0,15.9643,15.9899,15.9324,15.9324,129300.0
2011-05-13 10:15:00,24.96,25.0,24.96,25.0,101200.0,15.9324,15.958,15.9324,15.958,101200.0
2011-05-13 10:20:00,24.99,25.01,24.98,25.0,82600.0,15.9516,15.9643,15.9452,15.958,82600.0
2011-05-13 10:25:00,24.99,25.0,24.97,24.97,55800.0,15.9516,15.958,15.9388,15.9388,55800.0
2011-05-13 10:30:00,24.98,24.99,24.95,24.99,145700.0,15.9452,15.9516,15.926,15.9516,145700.0
2011-05-13 10:35:00,24.98,25.02,24.97,25.02,196600.0,15.9452,15.9707,15.9388,15.9707,196600.0
2011-05-13 10:40:00,25.01,25.04,25.0,25.01,63200.0,15.9643,15.9835,15.958,15.9643,63200.0
2011-05-13 10:45:00,25.0,25.05,25.0,25.05,66200.0,15.958,15.9899,15.958,15.9899,66200.0
2011-05-13 10:50:00,25.04,25.09,25.04,25.06,129700.0,15.9835,16.0154,15.9835,15.9963,129700.0
2011-05-13 10:55:00,25.05,25.06,25.05,25.05,134800.0,15.9899,15.9963,15.9899,15.9899,134800.0
2011-05-13 11:00:00,25.05,25.06,25.03,25.03,226500.0,15.9899,15.9963,15.9771,15.9771,226500.0
2011-05-13 11:05:00,25.04,25.04,25.0,25.03,113000.0,15.9835,15.9835,15.958,15.9771,113000.0
2011-05-13 11:10:00,25.03,25.05,25.02,25.05,37300.0,15.9771,15.9899,15.9707,15.9899,37300.0
2011-05-13 11:15:00,25.04,25.05,25.01,25.01,65600.0,15.9835,15.9899,15.9643,15.9643,65600.0
2011-05-13 11:20:00,25.01,25.02,25.0,25.0,238100.0,15.9643,15.9707,15.958,15.958,238100.0
2011-05-13 11:25:00,25.0,25.02,25.0,25.0,203400.0,15.958,15.9707,15.958,15.958,203400.0
2011-05-13 11:30:00,25.0,25.05,24.99,25.02,92900.0,15.958,15.9899,15.9516,15.9707,92900.0
2011-05-13 11:35:00,25.02,25.04,25.02,25.04,30800.0,15.9707,15.9835,15.9707,15.9835,30800.0
2011-05-13 11:40:00,25.04,25.05,25.03,25.03,94300.0,15.9835,15.9899,15.9771,15.9771,94300.0
2011-05-13 11:45:00,25.02,25.06,25.0,25.05,258700.0,15.9707,15.9963,15.958,15.9899,258700.0
2011-05-13 11:50:00,25.05,25.06,25.04,25.05,118100.0,15.9899,15.9963,15.9835,15.9899,118100.0
2011-05-13 11:55:00,25.06,25.11,25.06,25.08,186900.0,15.9963,16.0282,15.9963,16.009,186900.0
2011-05-13 12:00:00,25.08,25.09,25.06,25.08,99800.0,16.009,16.0154,15.9963,16.009,99800.0
2011-05-13 12:05:00,25.08,25.08,25.05,25.05,135900.0,16.009,16.009,15.9899,15.9899,135900.0
2011-05-13 12:10:00,25.05,25.07,24.99,24.99,448700.0,15.9899,16.0026,15.9516,15.9516,448700.0
2011-05-13 12:15:00,24.99,25.02,24.97,24.98,301600.0,15.9516,15.9707,15.9388,15.9452,301600.0
2011-05-13 12:20:00,24.98,24.98,24.92,24.93,284800.0,15.9452,15.9452,15.9069,15.9133,284800.0
2011-05-13 12:25:00,24.93,24.96,24.91,24.96,386200.0,15.9133,15.9324,15.9005,15.9324,386200.0
2011-05-13 12:30:00,24.96,24.97,24.95,24.95,234300.0,15.9324,15.9388,15.926,15.926,234300.0
2011-05-13 12:35:00,24.95,24.96,24.93,24.95,298600.0,15.926,15.9324,15.9133,15.926,298600.0
2011-05-13 12:40:00,24.95,24.96,24.94,24.96,128000.0,15.926,15.9324,15.9197,15.9324,128000.0
2011-05-13 12:45:00,24.95,24.98,24.95,24.97,183500.0,15.926,15.9452,15.926,15.9388,183500.0
2011-05-13 12:50:00,24.97,24.98,24.95,24.96,134700.0,15.9388,15.9452,15.926,15.9324,134700.0
2011-05-13 12:55:00,24.96,24.98,24.95,24.98,152200.0,15.9324,15.9452,15.926,15.9452,152200.0
2011-05-13 13:00:00,24.98,25.02,24.96,25.01,269900.0,15.9452,15.9707,15.9324,15.9643,269900.0
2011-05-13 13:05:00,25.02,25.04,25.0,25.04,93400.0,15.9707,15.9835,15.958,15.9835,93400.0
2011-05-13 13:10:00,25.04,25.05,25.03,25.05,57500.0,15.9835,15.9899,15.9771,15.9899,57500.0
2011-05-13 13:15:00,25.05,25.05,25.03,25.05,80500.0,15.9899,15.9899,15.9771,15.9899,80500.0
2011-05-13 13:20:00,25.05,25.08,25.05,25.07,78200.0,15.9899,16.009,15.9899,16.0026,78200.0
2011-05-13 13:25:00,25.06,25.07,25.03,25.03,69300.0,15.9963,16.0026,15.9771,15.9771,69300.0
2011-05-13 13:30:00,25.03,25.06,25.02,25.06,146000.0,15.9771,15.9963,15.9707,15.9963,146000.0
2011-05-13 13:35:00,25.05,25.06,25.04,25.06,255100.0,15.9899,15.9963,15.9835,15.9963,255100.0
2011-05-13 13:40:00,25.05,25.06,25.02,25.04,204600.0,15.9899,15.9963,15.9707,15.9835,204600.0
2011-05-13 13:45:00,25.04,25.05,25.03,25.04,60100.0,15.9835,15.9899,15.9771,15.9835,60100.0
2011-05-13 13:50:00,25.03,25.04,25.02,25.03,62100.0,15.9771,15.9835,15.9707,15.9771,62100.0
2011-05-13 13:55:00,25.03,25.05,25.02,25.04,51700.0,15.9771,15.9899,15.9707,15.9835,51700.0
2011-05-13 14:00:00,25.05,25.05,25.03,25.04,79500.0,15.9899,15.9899,15.9771,15.9835,79500.0
2011-05-13 14:05:00,25.04,25.07,25.04,25.07,67600.0,15.9835,16.0026,15.9835,16.0026,67600.0
2011-05-13 14:10:00,25.07,25.07,25.04,25.06,81300.0,16.0026,16.0026,15.9835,15.9963,81300.0
2011-05-13 14:15:00,25.05,25.07,25.03,25.06,125600.0,15.9899,16.0026,15.9771,15.9963,125600.0
2011-05-13 14:20:00,25.07,25.12,25.07,25.09,155300.0,16.0026,16.0346,16.0026,16.0154,155300.0
2011-05-13 14:25:00,25.09,25.09,25.07,25.07,63000.0,16.0154,16.0154,16.0026,16.0026,63000.0
2011-05-13 14:30:00,25.07,25.09,25.05,25.05,86400.0,16.0026,16.0154,15.9899,15.9899,86400.0
2011-05-13 14:35:00,25.06,25.08,25.05,25.08,92000.0,15.9963,16.009,15.9899,16.009,92000.0
2011-05-13 14:40:00,25.08,25.09,25.07,25.07,63000.0,16.009,16.0154,16.0026,16.0026,63000.0
2011-05-13 14:45:00,25.08,25.08,25.07,25.08,67800.0,16.009,16.009,16.0026,16.009,67800.0
2011-05-13 14:50:00,25.08,25.1,25.07,25.07,107700.0,16.009,16.0218,16.0026,16.0026,107700.0
2011-05-13 14:55:00,25.06,25.07,25.05,25.06,55900.0,15.9963,16.0026,15.9899,15.9963,55900.0
2011-05-13 15:00:00,25.06,25.08,25.04,25.05,106000.0,15.9963,16.009,15.9835,15.9899,106000.0
2011-05-13 15:05:00,25.05,25.1,25.05,25.1,79300.0,15.9899,16.0218,15.9899,16.0218,79300.0
2011-05-13 15:10:00,25.1,25.11,25.09,25.11,62400.0,16.0218,16.0282,16.0154,16.0282,62400.0
2011-05-13 15:15:00,25.11,25.11,25.07,25.07,94100.0,16.0282,16.0282,16.0026,16.0026,94100.0
2011-05-13 15:20:00,25.07,25.08,25.03,25.04,215300.0,16.0026,16.009,15.9771,15.9835,215300.0
2011-05-13 15:25:00,25.03,25.04,24.99,25.01,126600.0,15.9771,15.9835,15.9516,15.9643,126600.0
2011-05-13 15:30:00,25.01,25.03,25.0,25.03,211500.0,15.9643,15.9771,15.958,15.9771,211500.0
2011-05-13 15:35:00,25.03,25.05,25.01,25.02,213900.0,15.9771,15.9899,15.9643,15.9707,213900.0
2011-05-13 15:40:00,25.02,25.03,25.0,25.01,252500.0,15.9707,15.9771,15.958,15.9643,252500.0
2011-05-13 15:45:00,25.01,25.03,25.0,25.03,196800.0,15.9643,15.9771,15.958,15.9771,196800.0
2011-05-13 15:50:00,25.03,25.04,25.01,25.04,291900.0,15.9771,15.9835,15.9643,15.9835,291900.0
2011-05-13 15:55:00,25.04,25.06,25.02,25.02,989000.0,15.9835,15.9963,15.9707,15.9707,989000.0
2011-05-16 09:30:00,24.83,24.83,24.75,24.79,253200.0,15.8494,15.8494,15.7984,15.8239,253200.0
2011-05-16 09:35:00,24.8,25.06,24.78,25.0,303800.0,15.8303,15.9963,15.8175,15.958,303800.0
2011-05-16 09:40:00,25.0,25.03,24.96,24.97,138600.0,15.958,15.9771,15.9324,15.9388,138600.0
2011-05-16 09:45:00,24.96,24.96,24.88,24.93,102300.0,15.9324,15.9324,15.8814,15.9133,102300.0
2011-05-16 09:50:00,24.94,24.98,24.89,24.96,154700.0,15.9197,15.9452,15.8877,15.9324,154700.0
2011-05-16 09:55:00,24.96,25.01,24.96,25.0,281300.0,15.9324,15.9643,15.9324,15.958,281300.0
2011-05-16 10:00:00,25.0,25.12,24.99,25.09,284100.0,15.958,16.0346,15.9516,16.0154,284100.0
2011-05-16 10:05:00,25.09,25.21,25.07,25.2,318200.0,16.0154,16.092,16.0026,16.0856,318200.0
2011-05-16 10:10:00,25.19,25.24,25.15,25.17,148100.0,16.0792,16.1112,16.0537,16.0665,148100.0
2011-05-16 10:15:00,25.17,25.27,25.16,25.26,284600.0,16.0665,16.1303,16.0601,16.1239,284600.0
2011-05-16 10:20:00,25.26,25.31,25.26,25.28,199200.0,16.1239,16.1558,16.1239,16.1367,199200.0
2011-05-16 10:25:00,25.27,25.31,25.26,25.26,146200.0,16.1303,16.1558,16.1239,16.1239,146200.0
2011-05-16 10:30:00,25.26,25.27,25.23,25.23,224100.0,16.1239,16.1303,16.1048,16.1048,224100.0
2011-05-16 10:35:00,25.22,25.24,25.19,25.22,106200.0,16.0984,16.1112,16.0792,16.0984,106200.0
2011-05-16 10:40:00,25.23,25.27,25.22,25.27,92600.0,16.1048,16.1303,16.0984,16.1303,92600.0
2011-05-16 10:45:00,25.27,25.3,25.27,25.28,182200.0,16.1303,16.1495,16.1303,16.1367,182200.0
2011-05-16 10:50:00,25.27,25.34,25.27,25.34,111700.0,16.1303,16.175,16.1303,16.175,111700.0
2011-05-16 10:55:00,25.33,25.37,25.33,25.36,76900.0,16.1686,16.1941,16.1686,16.1878,76900.0
2011-05-16 11:00:00,25.36,25.36,25.33,25.35,71300.0,16.1878,16.1878,16.1686,16.1814,71300.0
2011-05-16 11:05:00,25.35,25.37,25.34,25.36,236000.0,16.1814,16.1941,16.175,16.1878,236000.0
2011-05-16 11:10:00,25.36,25.4,25.35,25.39,170300.0,16.1878,16.2133,16.1814,16.2069,170300.0
2011-05-16 11:15:00,25.39,25.4,25.38,25.39,130800.0,16.2069,16.2133,16.2005,16.2069,130800.0
2011-05-16 11:20:00,25.39,25.4,25.38,25.39,69000.0,16.2069,16.2133,16.2005,16.2069,69000.0
2011-05-16 11:25:00,25.4,25.41,25.38,25.41,132700.0,16.2133,16.2197,16.2005,16.2197,132700.0
2011-05-16 11:30:00,25.4,25.41,25.37,25.37,182300.0,16.2133,16.2197,16.1941,16.1941,182300.0
2011-05-16 11:35:00,25.37,25.38,25.37,25.38,18900.0,16.1941,16.2005,16.1941,16.2005,18900.0
2011-05-16 11:40:00,25.37,25.38,25.33,25.36,145800.0,16.1941,16.2005,16.1686,16.1878,145800.0
2011-05-16 11:45:00,25.35,25.36,25.35,25.36,59100.0,16.1814,16.1878,16.1814,16.1878,59100.0
2011-05-16 11:50:00,25.36,25.37,25.35,25.36,207500.0,16.1878,16.1941,16.1814,16.1878,207500.0
2011-05-16 11:55:00,25.37,25.37,25.35,25.35,53400.0,16.1941,16.1941,16.1814,16.1814,53400.0
2011-05-16 12:00:00,25.35,25.36,25.34,25.34,104700.0,16.1814,16.1878,16.175,16.175,104700.0
2011-05-16 12:05:00,25.35,25.35,25.3,25.31,67200.0,16.1814,16.1814,16.1495,16.1558,67200.0
2011-05-16 12:10:00,25.31,25.32,25.3,25.32,34000.0,16.1558,16.1622,16.1495,16.1622,34000.0
2011-05-16 12:15:00,25.31,25.33,25.31,25.32,36700.0,16.1558,16.1686,16.1558,16.1622,36700.0
2011-05-16 12:20:00,25.33,25.33,25.32,25.32,15500.0,16.1686,16.1686,16.1622,16.1622,15500.0
2011-05-16 12:25:00,25.32,25.33,25.32,25.32,8800.0,16.1622,16.1686,16.1622,16.1622,8800.0
2011-05-16 12:30:00,25.32,25.33,25.3,25.3,27700.0,16.1622,16.1686,16.1495,16.1495,27700.0
2011-05-16 12:35:00,25.3,25.32,25.3,25.31,38200.0,16.1495,16.1622,16.1495,16.1558,38200.0
2011-05-16 12:40:00,25.31,25.32,25.29,25.29,20100.0,16.1558,16.1622,16.1431,16.1431,20100.0
2011-05-16 12:45:00,25.29,25.3,25.25,25.25,51000.0,16.1431,16.1495,16.1175,16.1175,51000.0
2011-05-16 12:50:00,25.26,25.26,25.21,25.22,107100.0,16.1239,16.1239,16.092,16.0984,107100.0
2011-05-16 12:55:00,25.21,25.21,25.17,25.18,62300.0,16.092,16.092,16.0665,16.0729,62300.0
2011-05-16 13:00:00,25.18,25.18,25.13,25.14,95800.0,16.0729,16.0729,16.0409,16.0473,95800.0
2011-05-16 13:05:00,25.13,25.18,25.13,25.18,52900.0,16.0409,16.0729,16.0409,16.0729,52900.0
2011-05-16 13:10:00,25.18,25.22,25.16,25.22,68900.0,16.0729,16.0984,16.0601,16.0984,68900.0
2011-05-16 13:15:00,25.21,25.22,25.19,25.22,37900.0,16.092,16.0984,16.0792,16.0984,37900.0
2011-05-16 13:20:00,25.21,25.22,25.19,25.2,52100.0,16.092,16.0984,16.0792,16.0856,52100.0
2011-05-16 13:25:00,25.2,25.21,25.19,25.19,21100.0,16.0856,16.092,16.0792,16.0792,21100.0
2011-05-16 13:30:00,25.19,25.25,25.19,25.23,49300.0,16.0792,16.1175,16.0792,16.1048,49300.0
2011-05-16 13:35:00,25.23,25.24,25.21,25.21,23200.0,16.1048,16.1112,16.092,16.092,23200.0
2011-05-16 13:40:00,25.21,25.23,25.2,25.23,40700.0,16.092,16.1048,16.0856,16.1048,40700.0
2011-05-16 13:45:00,25.22,25.23,25.21,25.23,127400.0,16.0984,16.1048,16.092,16.1048,127400.0
2011-05-16 13:50:00,25.22,25.24,25.21,25.22,68900.0,16.0984,16.1112,16.092,16.0984,68900.0
2011-05-16 13:55:00,25.22,25.24,25.22,25.23,76500.0,16.0984,16.1112,16.0984,16.1048,76500.0
2011-05-16 14:00:00,25.23,25.24,25.23,25.24,40600.0,16.1048,16.1112,16.1048,16.1112,40600.0
2011-05-16 14:05:00,25.24,25.27,25.23,25.27,36700.0,16.1112,16.1303,16.1048,16.1303,36700.0
2011-05-16 14:10:00,25.27,25.28,25.26,25.26,60900.0,16.1303,16.1367,16.1239,16.1239,60900.0
2011-05-16 14:15:00,25.26,25.28,25.25,25.26,72900.0,16.1239,16.1367,16.1175,16.1239,72900.0
2011-05-16 14:20:00,25.26,25.27,25.21,25.22,105400.0,16.1239,16.1303,16.092,16.0984,105400.0
2011-05-16 14:25:00,25.22,25.22,25.17,25.17,54400.0,16.0984,16.0984,16.0665,16.0665,54400.0
2011-05-16 14:30:00,25.17,25.2,25.16,25.19,113500.0,16.0665,16.0856,16.0601,16.0792,113500.0
2011-05-16 14:35:00,25.18,25.19,25.14,25.16,95000.0,16.0729,16.0792,16.0473,16.0601,95000.0
2011-05-16 14:40:00,25.16,25.17,25.13,25.17,84300.0,16.0601,16.0665,16.0409,16.0665,84300.0
2011-05-16 14:45:00,25.16,25.22,25.16,25.2,162100.0,16.0601,16.0984,16.0601,16.0856,162100.0
2011-05-16 14:50:00,25.2,25.21,25.16,25.16,114800.0,16.0856,16.092,16.0601,16.0601,114800.0
2011-05-16 14:55:00,25.16,25.18,25.15,25.15,59700.0,16.0601,16.0729,16.0537,16.0537,59700.0
2011-05-16 15:00:00,25.15,25.18,25.15,25.18,54000.0,16.0537,16.0729,16.0537,16.0729,54000.0
2011-05-16 15:05:00,25.17,25.19,25.16,25.16,47600.0,16.0665,16.0792,16.0601,16.0601,47600.0
2011-05-16 15:10:00,25.16,25.17,25.12,25.12,83700.0,16.0601,16.0665,16.0346,16.0346,83700.0
2011-05-16 15:15:00,25.12,25.12,25.1,25.11,81000.0,16.0346,16.0346,16.0218,16.0282,81000.0
2011-05-16 15:20:00,25.1,25.11,25.07,25.07,110500.0,16.0218,16.0282,16.0026,16.0026,110500.0
2011-05-16 15:25:00,25.07,25.08,25.04,25.04,136200.0,16.0026,16.009,15.9835,15.9835,136200.0
2011-05-16 15:30:00,25.04,25.04,25.02,25.03,147500.0,15.9835,15.9835,15.9707,15.9771,147500.0
2011-05-16 15:35:00,25.03,25.03,24.99,25.01,299000.0,15.9771,15.9771,15.9516,15.9643,299000.0
2011-05-16 15:40:00,25.0,25.01,24.98,25.01,389800.0,15.958,15.9643,15.9452,15.9643,389800.0
2011-05-16 15:45:00,25.01,25.04,25.0,25.03,400200.0,15.9643,15.9835,15.958,15.9771,400200.0
2011-05-16 15:50:00,25.02,25.08,25.02,25.07,297700.0,15.9707,16.009,15.9707,16.0026,297700.0
2011-05-16 15:55:00,25.07,25.08,25.05,25.05,498300.0,16.0026,16.009,15.9899,15.9899,498300.0
2011-05-17 09:30:00,24.99,25.21,24.91,25.16,230300.0,15.9516,16.092,15.9005,16.0601,230300.0
2011-05-17 09:35:00,25.16,25.26,25.16,25.21,111400.0,16.0601,16.1239,16.0601,16.092,111400.0
2011-05-17 09:40:00,25.21,25.32,25.17,25.29,182000.0,16.092,16.1622,16.0665,16.1431,182000.0
2011-05-17 09:45:00,25.3,25.33,25.27,25.33,106200.0,16.1495,16.1686,16.1303,16.1686,106200.0
2011-05-17 09:50:00,25.33,25.33,25.21,25.23,136300.0,16.1686,16.1686,16.092,16.1048,136300.0
2011-05-17 09:55:00,25.22,25.28,25.21,25.27,135700.0,16.0984,16.1367,16.092,16.1303,135700.0
2011-05-17 10:00:00,25.26,25.29,25.25,25.26,310500.0,16.1239,16.1431,16.1175,16.1239,310500.0
2011-05-17 10:05:00,25.26,25.31,25.26,25.31,494900.0,16.1239,16.1558,16.1239,16.1558,494900.0
2011-05-17 10:10:00,25.31,25.36,25.3,25.33,280300.0,16.1558,16.1878,16.1495,16.1686,280300.0
2011-05-17 10:15:00,25.33,25.4,25.32,25.35,399900.0,16.1686,16.2133,16.1622,16.1814,399900.0
2011-05-17 10:20:00,25.36,25.37,25.33,25.34,115400.0,16.1878,16.1941,16.1686,16.175,115400.0
2011-05-17 10:25:00,25.34,25.39,25.32,25.39,209300.0,16.175,16.2069,16.1622,16.2069,209300.0
2011-05-17 10:30:00,25.39,25.4,25.36,25.37,176100.0,16.2069,16.2133,16.1878,16.1941,176100.0
2011-05-17 10:35:00,25.37,25.38,25.34,25.35,129400.0,16.1941,16.2005,16.175,16.1814,129400.0
2011-05-17 10:40:00,25.35,25.39,25.34,25.38,161200.0,16.1814,16.2069,16.175,16.2005,161200.0
2011-05-17 10:45:00,25.37,25.38,25.32,25.32,125300.0,16.1941,16.2005,16.1622,16.1622,125300.0
2011-05-17 10:50:00,25.32,25.33,25.3,25.33,87600.0,16.1622,16.1686,16.1495,16.1686,87600.0
2011-05-17 10:55:00,25.34,25.38,25.34,25.35,54700.0,16.175,16.2005,16.175,16.1814,54700.0
2011-05-17 11:00:00,25.35,25.36,25.28,25.3,125300.0,16.1814,16.1878,16.1367,16.1495,125300.0
2011-05-17 11:05:00,25.3,25.3,25.22,25.24,71400.0,16.1495,16.1495,16.0984,16.1112,71400.0
2011-05-17 11:10:00,25.24,25.28,25.24,25.28,67900.0,16.1112,16.1367,16.1112,16.1367,67900.0
2011-05-17 11:15:00,25.28,25.3,25.26,25.3,91200.0,16.1367,16.1495,16.1239,16.1495,91200.0
2011-05-17 11:20:00,25.3,25.38,25.29,25.38,141700.0,16.1495,16.2005,16.1431,16.2005,141700.0
2011-05-17 11:25:00,25.38,25.38,25.34,25.37,145500.0,16.2005,16.2005,16.175,16.1941,145500.0
2011-05-17 11:30:00,25.37,25.4,25.33,25.35,171000.0,16.1941,16.2133,16.1686,16.1814,171000.0
2011-05-17 11:35:00,25.34,25.36,25.32,25.32,151300.0,16.175,16.1878,16.1622,16.1622,151300.0
2011-05-17 11:40:00,25.33,25.37,25.32,25.37,122100.0,16.1686,16.1941,16.1622,16.1941,122100.0
2011-05-17 11:45:00,25.37,25.4,25.36,25.4,56800.0,16.1941,16.2133,16.1878,16.2133,56800.0
2011-05-17 11:50:00,25.4,25.41,25.38,25.41,169200.0,16.2133,16.2197,16.2005,16.2197,169200.0
2011-05-17 11:55:00,25.4,25.47,25.4,25.44,335500.0,16.2133,16.258,16.2133,16.2388,335500.0
2011-05-17 12:00:00,25.45,25.48,25.43,25.48,152800.0,16.2452,16.2644,16.2324,16.2644,152800.0
2011-05-17 12:05:00,25.48,25.5,25.47,25.48,84100.0,16.2644,16.2771,16.258,16.2644,84100.0
2011-05-17 12:10:00,25.48,25.5,25.44,25.5,293900.0,16.2644,16.2771,16.2388,16.2771,293900.0
2011-05-17 12:15:00,25.5,25.53,25.5,25.51,57400.0,16.2771,16.2963,16.2771,16.2835,57400.0
2011-05-17 12:20:00,25.51,25.52,25.5,25.52,26100.0,16.2835,16.2899,16.2771,16.2899,26100.0
2011-05-17 12:25:00,25.51,25.52,25.5,25.51,46300.0,16.2835,16.2899,16.2771,16.2835,46300.0
2011-05-17 12:30:00,25.51,25.57,25.5,25.56,290300.0,16.2835,16.3218,16.2771,16.3154,290300.0
2011-05-17 12:35:00,25.56,25.56,25.52,25.55,83600.0,16.3154,16.3154,16.2899,16.309,83600.0
2011-05-17 12:40:00,25.55,25.56,25.51,25.52,94100.0,16.309,16.3154,16.2835,16.2899,94100.0
2011-05-17 12:45:00,25.51,25.52,25.48,25.5,190700.0,16.2835,16.2899,16.2644,16.2771,190700.0
2011-05-17 12:50:00,25.5,25.55,25.49,25.53,174700.0,16.2771,16.309,16.2707,16.2963,174700.0
2011-05-17 12:55:00,25.53,25.54,25.5,25.51,64100.0,16.2963,16.3026,16.2771,16.2835,64100.0
2011-05-17 13:00:00,25.51,25.52,25.5,25.5,112200.0,16.2835,16.2899,16.2771,16.2771,112200.0
2011-05-17 13:05:00,25.51,25.52,25.5,25.5,149200.0,16.2835,16.2899,16.2771,16.2771,149200.0
2011-05-17 13:10:00,25.51,25.54,25.48,25.54,93600.0,16.2835,16.3026,16.2644,16.3026,93600.0
2011-05-17 13:15:00,25.54,25.55,25.51,25.51,98500.0,16.3026,16.309,16.2835,16.2835,98500.0
2011-05-17 13:20:00,25.51,25.54,25.49,25.53,94000.0,16.2835,16.3026,16.2707,16.2963,94000.0
2011-05-17 13:25:00,25.54,25.56,25.53,25.53,139500.0,16.3026,16.3154,16.2963,16.2963,139500.0
2011-05-17 13:30:00,25.53,25.57,25.52,25.53,117400.0,16.2963,16.3218,16.2899,16.2963,117400.0
2011-05-17 13:35:00,25.53,25.58,25.53,25.56,105600.0,16.2963,16.3282,16.2963,16.3154,105600.0
2011-05-17 13:40:00,25.56,25.58,25.55,25.58,101100.0,16.3154,16.3282,16.309,16.3282,101100.0
2011-05-17 13:45:00,25.58,25.59,25.57,25.57,97000.0,16.3282,16.3346,16.3218,16.3218,97000.0
2011-05-17 13:50:00,25.57,25.58,25.51,25.52,179800.0,16.3218,16.3282,16.2835,16.2899,179800.0
2011-05-17 13:55:00,25.51,25.51,25.49,25.5,97100.0,16.2835,16.2835,16.2707,16.2771,97100.0
2011-05-17 14:00:00,25.51,25.55,25.5,25.54,144700.0,16.2835,16.309,16.2771,16.3026,144700.0
2011-05-17 14:05:00,25.55,25.56,25.49,25.49,218100.0,16.309,16.3154,16.2707,16.2707,218100.0
2011-05-17 14:10:00,25.49,25.5,25.49,25.49,50400.0,16.2707,16.2771,16.2707,16.2707,50400.0
2011-05-17 14:15:00,25.49,25.5,25.49,25.49,79700.0,16.2707,16.2771,16.2707,16.2707,79700.0
2011-05-17 14:20:00,25.49,25.5,25.45,25.45,80300.0,16.2707,16.2771,16.2452,16.2452,80300.0
2011-05-17 14:25:00,25.45,25.46,25.44,25.45,56500.0,16.2452,16.2516,16.2388,16.2452,56500.0
2011-05-17 14:30:00,25.45,25.46,25.44,25.46,52200.0,16.2452,16.2516,16.2388,16.2516,52200.0
2011-05-17 14:35:00,25.46,25.46,25.45,25.46,22700.0,16.2516,16.2516,16.2452,16.2516,22700.0
2011-05-17 14:40:00,25.45,25.46,25.42,25.42,167600.0,16.2452,16.2516,16.2261,16.2261,167600.0
2011-05-17 14:45:00,25.41,25.47,25.41,25.46,118100.0,16.2197,16.258,16.2197,16.2516,118100.0
2011-05-17 14:50:00,25.46,25.49,25.45,25.48,108000.0,16.2516,16.2707,16.2452,16.2644,108000.0
2011-05-17 14:55:00,25.48,25.53,25.46,25.53,79700.0,16.2644,16.2963,16.2516,16.2963,79700.0
2011-05-17 15:00:00,25.53,25.54,25.49,25.5,114700.0,16.2963,16.3026,16.2707,16.2771,114700.0
2011-05-17 15:05:00,25.5,25.51,25.48,25.51,70600.0,16.2771,16.2835,16.2644,16.2835,70600.0
2011-05-17 15:10:00,25.51,25.54,25.51,25.52,124200.0,16.2835,16.3026,16.2835,16.2899,124200.0
2011-05-17 15:15:00,25.52,25.52,25.48,25.49,118300.0,16.2899,16.2899,16.2644,16.2707,118300.0
2011-05-17 15:20:00,25.49,25.54,25.48,25.53,134100.0,16.2707,16.3026,16.2644,16.2963,134100.0
2011-05-17 15:25:00,25.54,25.55,25.49,25.55,198200.0,16.3026,16.309,16.2707,16.309,198200.0
2011-05-17 15:30:00,25.55,25.56,25.53,25.56,145000.0,16.309,16.3154,16.2963,16.3154,145000.0
2011-05-17 15:35:00,25.56,25.61,25.55,25.61,133300.0,16.3154,16.3473,16.309,16.3473,133300.0
2011-05-17 15:40:00,25.61,25.63,25.57,25.57,248900.0,16.3473,16.3601,16.3218,16.3218,248900.0
2011-05-17 15:45:00,25.57,25.6,25.55,25.59,309200.0,16.3218,16.3409,16.309,16.3346,309200.0
2011-05-17 15:50:00,25.6,25.6,25.54,25.57,426000.0,16.3409,16.3409,16.3026,16.3218,426000.0
2011-05-17 15:55:00,25.58,25.61,25.57,25.6,926000.0,16.3282,16.3473,16.3218,16.3409,926000.0
2011-05-18 09:30:00,25.56,25.57,25.44,25.5,114500.0,16.3154,16.3218,16.2388,16.2771,114500.0
2011-05-18 09:35:00,25.49,25.5,25.43,25.46,88000.0,16.2707,16.2771,16.2324,16.2516,88000.0
2011-05-18 09:40:00,25.46,25.51,25.43,25.5,147000.0,16.2516,16.2835,16.2324,16.2771,147000.0
2011-05-18 09:45:00,25.49,25.58,25.45,25.55,223200.0,16.2707,16.3282,16.2452,16.309,223200.0
2011-05-18 09:50:00,25.54,25.56,25.52,25.55,125100.0,16.3026,16.3154,16.2899,16.309,125100.0
2011-05-18 09:55:00,25.55,25.56,25.53,25.55,177300.0,16.309,16.3154,16.2963,16.309,177300.0
2011-05-18 10:00:00,25.55,25.56,25.51,25.52,113700.0,16.309,16.3154,16.2835,16.2899,113700.0
2011-05-18 10:05:00,25.51,25.59,25.51,25.59,171800.0,16.2835,16.3346,16.2835,16.3346,171800.0
2011-05-18 10:10:00,25.58,25.59,25.51,25.51,81100.0,16.3282,16.3346,16.2835,16.2835,81100.0
2011-05-18 10:15:00,25.51,25.52,25.49,25.51,55600.0,16.2835,16.2899,16.2707,16.2835,55600.0
2011-05-18 10:20:00,25.51,25.51,25.42,25.43,89400.0,16.2835,16.2835,16.2261,16.2324,89400.0
2011-05-18 10:25:00,25.42,25.43,25.38,25.39,90500.0,16.2261,16.2324,16.2005,16.2069,90500.0
2011-05-18 10:30:00,25.38,25.43,25.38,25.42,73000.0,16.2005,16.2324,16.2005,16.2261,73000.0
2011-05-18 10:35:00,25.42,25.45,25.41,25.41,89400.0,16.2261,16.2452,16.2197,16.2197,89400.0
2011-05-18 10:40:00,25.4,25.41,25.39,25.39,51900.0,16.2133,16.2197,16.2069,16.2069,51900.0
2011-05-18 10:45:00,25.39,25.42,25.39,25.42,99700.0,16.2069,16.2261,16.2069,16.2261,99700.0
2011-05-18 10:50:00,25.42,25.43,25.41,25.43,41300.0,16.2261,16.2324,16.2197,16.2324,41300.0
2011-05-18 10:55:00,25.42,25.43,25.42,25.43,62400.0,16.2261,16.2324,16.2261,16.2324,62400.0
2011-05-18 11:00:00,25.43,25.49,25.42,25.49,149300.0,16.2324,16.2707,16.2261,16.2707,149300.0
2011-05-18 11:05:00,25.49,25.5,25.46,25.47,78300.0,16.2707,16.2771,16.2516,16.258,78300.0
2011-05-18 11:10:00,25.46,25.47,25.45,25.45,30800.0,16.2516,16.258,16.2452,16.2452,30800.0
2011-05-18 11:15:00,25.46,25.47,25.45,25.46,31400.0,16.2516,16.258,16.2452,16.2516,31400.0
2011-05-18 11:20:00,25.46,25.46,25.44,25.45,162100.0,16.2516,16.2516,16.2388,16.2452,162100.0
2011-05-18 11:25:00,25.45,25.47,25.45,25.46,42000.0,16.2452,16.258,16.2452,16.2516,42000.0
2011-05-18 11:30:00,25.46,25.49,25.46,25.47,122900.0,16.2516,16.2707,16.2516,16.258,122900.0
2011-05-18 11:35:00,25.48,25.5,25.47,25.5,45000.0,16.2644,16.2771,16.258,16.2771,45000.0
2011-05-18 11:40:00,25.5,25.51,25.49,25.49,49000.0,16.2771,16.2835,16.2707,16.2707,49000.0
2011-05-18 11:45:00,25.5,25.5,25.48,25.48,102200.0,16.2771,16.2771,16.2644,16.2644,102200.0
2011-05-18 11:50:00,25.49,25.5,25.48,25.49,21200.0,16.2707,16.2771,16.2644,16.2707,21200.0
2011-05-18 11:55:00,25.49,25.5,25.49,25.5,19000.0,16.2707,16.2771,16.2707,16.2771,19000.0
2011-05-18 12:00:00,25.5,25.51,25.5,25.51,38400.0,16.2771,16.2835,16.2771,16.2835,38400.0
2011-05-18 12:05:00,25.51,25.51,25.5,25.5,47100.0,16.2835,16.2835,16.2771,16.2771,47100.0
2011-05-18 12:10:00,25.51,25.51,25.48,25.5,56200.0,16.2835,16.2835,16.2644,16.2771,56200.0
2011-05-18 12:15:00,25.49,25.54,25.49,25.54,60900.0,16.2707,16.3026,16.2707,16.3026,60900.0
2011-05-18 12:20:00,25.53,25.56,25.53,25.56,73800.0,16.2963,16.3154,16.2963,16.3154,73800.0
2011-05-18 12:25:00,25.55,25.56,25.54,25.56,118500.0,16.309,16.3154,16.3026,16.3154,118500.0
2011-05-18 12:30:00,25.57,25.59,25.55,25.56,97800.0,16.3218,16.3346,16.309,16.3154,97800.0
2011-05-18 12:35:00,25.56,25.57,25.55,25.56,40800.0,16.3154,16.3218,16.309,16.3154,40800.0
2011-05-18 12:40:00,25.55,25.56,25.55,25.55,12600.0,16.309,16.3154,16.309,16.309,12600.0
2011-05-18 12:45:00,25.56,25.59,25.55,25.59,109300.0,16.3154,16.3346,16.309,16.3346,109300.0
2011-05-18 12:50:00,25.58,25.58,25.57,25.58,41200.0,16.3282,16.3282,16.3218,16.3282,41200.0
2011-05-18 12:55:00,25.58,25.59,25.55,25.56,62000.0,16.3282,16.3346,16.309,16.3154,62000.0
2011-05-18 13:00:00,25.56,25.63,25.55,25.62,102600.0,16.3154,16.3601,16.309,16.3537,102600.0
2011-05-18 13:05:00,25.62,25.65,25.62,25.65,73100.0,16.3537,16.3729,16.3537,16.3729,73100.0
2011-05-18 13:10:00,25.65,25.68,25.64,25.68,151600.0,16.3729,16.392,16.3665,16.392,151600.0
2011-05-18 13:15:00,25.67,25.69,25.67,25.68,155200.0,16.3856,16.3984,16.3856,16.392,155200.0
2011-05-18 13:20:00,25.69,25.69,25.67,25.67,49300.0,16.3984,16.3984,16.3856,16.3856,49300.0
2011-05-18 13:25:00,25.67,25.67,25.64,25.64,56800.0,16.3856,16.3856,16.3665,16.3665,56800.0
2011-05-18 13:30:00,25.64,25.65,25.62,25.62,63100.0,16.3665,16.3729,16.3537,16.3537,63100.0
2011-05-18 13:35:00,25.62,25.63,25.61,25.61,25500.0,16.3537,16.3601,16.3473,16.3473,25500.0
2011-05-18 13:40:00,25.61,25.62,25.59,25.62,54000.0,16.3473,16.3537,16.3346,16.3537,54000.0
2011-05-18 13:45:00,25.62,25.64,25.62,25.62,27900.0,16.3537,16.3665,16.3537,16.3537,27900.0
2011-05-18 13:50:00,25.62,25.65,25.62,25.64,32600.0,16.3537,16.3729,16.3537,16.3665,32600.0
2011-05-18 13:55:00,25.64,25.69,25.64,25.67,133700.0,16.3665,16.3984,16.3665,16.3856,133700.0
2011-05-18 14:00:00,25.68,25.71,25.66,25.7,315900.0,16.392,16.4112,16.3792,16.4048,315900.0
2011-05-18 14:05:00,25.7,25.76,25.68,25.75,163800.0,16.4048,16.4431,16.392,16.4367,163800.0
2011-05-18 14:10:00,25.76,25.77,25.73,25.74,127600.0,16.4431,16.4495,16.4239,16.4303,127600.0
2011-05-18 14:15:00,25.74,25.74,25.69,25.7,135900.0,16.4303,16.4303,16.3984,16.4048,135900.0
2011-05-18 14:20:00,25.7,25.71,25.66,25.68,139900.0,16.4048,16.4112,16.3792,16.392,139900.0
2011-05-18 14:25:00,25.67,25.68,25.64,25.66,120800.0,16.3856,16.392,16.3665,16.3792,120800.0
2011-05-18 14:30:00,25.66,25.67,25.65,25.66,60500.0,16.3792,16.3856,16.3729,16.3792,60500.0
2011-05-18 14:35:00,25.66,25.67,25.6,25.6,144700.0,16.3792,16.3856,16.3409,16.3409,144700.0
2011-05-18 14:40:00,25.6,25.65,25.6,25.62,169300.0,16.3409,16.3729,16.3409,16.3537,169300.0
2011-05-18 14:45:00,25.61,25.64,25.61,25.64,36300.0,16.3473,16.3665,16.3473,16.3665,36300.0
2011-05-18 14:50:00,25.64,25.64,25.63,25.63,34800.0,16.3665,16.3665,16.3601,16.3601,34800.0
2011-05-18 14:55:00,25.64,25.64,25.62,25.62,78400.0,16.3665,16.3665,16.3537,16.3537,78400.0
2011-05-18 15:00:00,25.62,25.69,25.62,25.69,120500.0,16.3537,16.3984,16.3537,16.3984,120500.0
2011-05-18 15:05:00,25.69,25.71,25.68,25.68,92400.0,16.3984,16.4112,16.392,16.392,92400.0
2011-05-18 15:10:00,25.68,25.69,25.6,25.6,153600.0,16.392,16.3984,16.3409,16.3409,153600.0
2011-05-18 15:15:00,25.6,25.63,25.6,25.63,42400.0,16.3409,16.3601,16.3409,16.3601,42400.0
2011-05-18 15:20:00,25.63,25.65,25.62,25.64,36300.0,16.3601,16.3729,16.3537,16.3665,36300.0
2011-05-18 15:25:00,25.64,25.65,25.62,25.64,67100.0,16.3665,16.3729,16.3537,16.3665,67100.0
2011-05-18 15:30:00,25.64,25.67,25.64,25.66,90400.0,16.3665,16.3856,16.3665,16.3792,90400.0
2011-05-18 15:35:00,25.65,25.67,25.64,25.67,119800.0,16.3729,16.3856,16.3665,16.3856,119800.0
2011-05-18 15:40:00,25.66,25.73,25.66,25.73,306700.0,16.3792,16.4239,16.3792,16.4239,306700.0
2011-05-18 15:45:00,25.72,25.75,25.7,25.71,250100.0,16.4175,16.4367,16.4048,16.4112,250100.0
2011-05-18 15:50:00,25.71,25.76,25.71,25.75,189400.0,16.4112,16.4431,16.4112,16.4367,189400.0
2011-05-18 15:55:00,25.75,25.75,25.71,25.74,616700.0,16.4367,16.4367,16.4112,16.4303,616700.0
2011-05-19 09:30:00,25.84,25.84,25.72,25.72,197100.0,16.4941,16.4941,16.4175,16.4175,197100.0
2011-05-19 09:35:00,25.72,25.73,25.7,25.71,92600.0,16.4175,16.4239,16.4048,16.4112,92600.0
2011-05-19 09:40:00,25.7,25.7,25.64,25.66,126500.0,16.4048,16.4048,16.3665,16.3792,126500.0
2011-05-19 09:45:00,25.66,25.72,25.65,25.7,113000.0,16.3792,16.4175,16.3729,16.4048,113000.0
2011-05-19 09:50:00,25.69,25.73,25.67,25.73,120600.0,16.3984,16.4239,16.3856,16.4239,120600.0
2011-05-19 09:55:00,25.73,25.73,25.7,25.7,107500.0,16.4239,16.4239,16.4048,16.4048,107500.0
2011-05-19 10:00:00,25.7,25.7,25.6,25.63,180600.0,16.4048,16.4048,16.3409,16.3601,180600.0
2011-05-19 10:05:00,25.64,25.65,25.55,25.55,91100.0,16.3665,16.3729,16.309,16.309,91100.0
2011-05-19 10:10:00,25.56,25.6,25.54,25.6,275400.0,16.3154,16.3409,16.3026,16.3409,275400.0
2011-05-19 10:15:00,25.6,25.6,25.58,25.59,33800.0,16.3409,16.3409,16.3282,16.3346,33800.0
2011-05-19 10:20:00,25.59,25.62,25.59,25.6,89000.0,16.3346,16.3537,16.3346,16.3409,89000.0
2011-05-19 10:25:00,25.6,25.62,25.6,25.61,63400.0,16.3409,16.3537,16.3409,16.3473,63400.0
2011-05-19 10:30:00,25.61,25.65,25.6,25.6,102000.0,16.3473,16.3729,16.3409,16.3409,102000.0
2011-05-19 10:35:00,25.61,25.67,25.6,25.65,293800.0,16.3473,16.3856,16.3409,16.3729,293800.0
2011-05-19 10:40:00,25.65,25.66,25.63,25.65,139100.0,16.3729,16.3792,16.3601,16.3729,139100.0
2011-05-19 10:45:00,25.64,25.66,25.64,25.65,61600.0,16.3665,16.3792,16.3665,16.3729,61600.0
2011-05-19 10:50:00,25.64,25.65,25.63,25.63,151200.0,16.3665,16.3729,16.3601,16.3601,151200.0
2011-05-19 10:55:00,25.63,25.66,25.63,25.64,68400.0,16.3601,16.3792,16.3601,16.3665,68400.0
2011-05-19 11:00:00,25.64,25.66,25.64,25.66,39100.0,16.3665,16.3792,16.3665,16.3792,39100.0
2011-05-19 11:05:00,25.66,25.67,25.63,25.64,60600.0,16.3792,16.3856,16.3601,16.3665,60600.0
2011-05-19 11:10:00,25.63,25.67,25.63,25.66,38600.0,16.3601,16.3856,16.3601,16.3792,38600.0
2011-05-19 11:15:00,25.66,25.69,25.66,25.68,79700.0,16.3792,16.3984,16.3792,16.392,79700.0
2011-05-19 11:20:00,25.67,25.69,25.67,25.69,67900.0,16.3856,16.3984,16.3856,16.3984,67900.0
2011-05-19 11:25:00,25.69,25.7,25.68,25.69,69600.0,16.3984,16.4048,16.392,16.3984,69600.0
2011-05-19 11:30:00,25.69,25.71,25.66,25.66,48100.0,16.3984,16.4112,16.3792,16.3792,48100.0
2011-05-19 11:35:00,25.66,25.68,25.65,25.65,29500.0,16.3792,16.392,16.3729,16.3729,29500.0
2011-05-19 11:40:00,25.65,25.67,25.64,25.67,37000.0,16.3729,16.3856,16.3665,16.3856,37000.0
2011-05-19 11:45:00,25.67,25.68,25.66,25.68,28600.0,16.3856,16.392,16.3792,16.392,28600.0
2011-05-19 11:50:00,25.68,25.68,25.66,25.67,80900.0,16.392,16.392,16.3792,16.3856,80900.0
2011-05-19 11:55:00,25.68,25.69,25.66,25.66,84500.0,16.392,16.3984,16.3792,16.3792,84500.0
2011-05-19 12:00:00,25.66,25.69,25.66,25.67,107900.0,16.3792,16.3984,16.3792,16.3856,107900.0
2011-05-19 12:05:00,25.67,25.72,25.67,25.72,89500.0,16.3856,16.4175,16.3856,16.4175,89500.0
2011-05-19 12:10:00,25.71,25.73,25.71,25.73,68000.0,16.4112,16.4239,16.4112,16.4239,68000.0
2011-05-19 12:15:00,25.73,25.75,25.71,25.73,78300.0,16.4239,16.4367,16.4112,16.4239,78300.0
2011-05-19 12:20:00,25.73,25.74,25.73,25.74,13700.0,16.4239,16.4303,16.4239,16.4303,13700.0
2011-05-19 12:25:00,25.74,25.75,25.71,25.74,109400.0,16.4303,16.4367,16.4112,16.4303,109400.0
2011-05-19 12:30:00,25.74,25.74,25.71,25.73,34200.0,16.4303,16.4303,16.4112,16.4239,34200.0
2011-05-19 12:35:00,25.73,25.75,25.73,25.74,87800.0,16.4239,16.4367,16.4239,16.4303,87800.0
2011-05-19 12:40:00,25.75,25.76,25.7,25.71,76600.0,16.4367,16.4431,16.4048,16.4112,76600.0
2011-05-19 12:45:00,25.7,25.71,25.69,25.69,109100.0,16.4048,16.4112,16.3984,16.3984,109100.0
2011-05-19 12:50:00,25.69,25.71,25.68,25.71,58100.0,16.3984,16.4112,16.392,16.4112,58100.0
2011-05-19 12:55:00,25.71,25.71,25.67,25.67,83000.0,16.4112,16.4112,16.3856,16.3856,83000.0
2011-05-19 13:00:00,25.68,25.68,25.67,25.67,24400.0,16.392,16.392,16.3856,16.3856,24400.0
2011-05-19 13:05:00,25.67,25.72,25.67,25.72,44000.0,16.3856,16.4175,16.3856,16.4175,44000.0
2011-05-19 13:10:00,25.71,25.72,25.7,25.71,43800.0,16.4112,16.4175,16.4048,16.4112,43800.0
2011-05-19 13:15:00,25.7,25.74,25.69,25.74,54400.0,16.4048,16.4303,16.3984,16.4303,54400.0
2011-05-19 13:20:00,25.74,25.75,25.73,25.75,28900.0,16.4303,16.4367,16.4239,16.4367,28900.0
2011-05-19 13:25:00,25.74,25.75,25.72,25.74,72500.0,16.4303,16.4367,16.4175,16.4303,72500.0
2011-05-19 13:30:00,25.73,25.75,25.73,25.75,29600.0,16.4239,16.4367,16.4239,16.4367,29600.0
2011-05-19 13:35:00,25.75,25.75,25.73,25.74,30500.0,16.4367,16.4367,16.4239,16.4303,30500.0
2011-05-19 13:40:00,25.73,25.75,25.72,25.73,57800.0,16.4239,16.4367,16.4175,16.4239,57800.0
2011-05-19 13:45:00,25.73,25.73,25.71,25.71,48600.0,16.4239,16.4239,16.4112,16.4112,48600.0
2011-05-19 13:50:00,25.71,25.73,25.7,25.73,132700.0,16.4112,16.4239,16.4048,16.4239,132700.0
2011-05-19 13:55:00,25.73,25.76,25.73,25.75,74200.0,16.4239,16.4431,16.4239,16.4367,74200.0
2011-05-19 14:00:00,25.75,25.77,25.75,25.77,203900.0,16.4367,16.4495,16.4367,16.4495,203900.0
2011-05-19 14:05:00,25.76,25.78,25.76,25.78,71600.0,16.4431,16.4558,16.4431,16.4558,71600.0
2011-05-19 14:10:00,25.78,25.78,25.74,25.76,176300.0,16.4558,16.4558,16.4303,16.4431,176300.0
2011-05-19 14:15:00,25.75,25.76,25.73,25.73,51200.0,16.4367,16.4431,16.4239,16.4239,51200.0
2011-05-19 14:20:00,25.74,25.77,25.73,25.73,52600.0,16.4303,16.4495,16.4239,16.4239,52600.0
2011-05-19 14:25:00,25.73,25.74,25.7,25.71,76200.0,16.4239,16.4303,16.4048,16.4112,76200.0
2011-05-19 14:30:00,25.71,25.72,25.69,25.7,75900.0,16.4112,16.4175,16.3984,16.4048,75900.0
2011-05-19 14:35:00,25.7,25.72,25.68,25.71,152700.0,16.4048,16.4175,16.392,16.4112,152700.0
2011-05-19 14:40:00,25.71,25.72,25.69,25.71,297100.0,16.4112,16.4175,16.3984,16.4112,297100.0
2011-05-19 14:45:00,25.7,25.74,25.7,25.73,59500.0,16.4048,16.4303,16.4048,16.4239,59500.0
2011-05-19 14:50:00,25.73,25.74,25.72,25.72,279100.0,16.4239,16.4303,16.4175,16.4175,279100.0
2011-05-19 14:55:00,25.73,25.74,25.72,25.74,86100.0,16.4239,16.4303,16.4175,16.4303,86100.0
2011-05-19 15:00:00,25.74,25.76,25.7,25.76,150900.0,16.4303,16.4431,16.4048,16.4431,150900.0
2011-05-19 15:05:00,25.76,25.77,25.75,25.77,108300.0,16.4431,16.4495,16.4367,16.4495,108300.0
2011-05-19 15:10:00,25.77,25.79,25.77,25.77,129200.0,16.4495,16.4622,16.4495,16.4495,129200.0
2011-05-19 15:15:00,25.78,25.79,25.76,25.79,107000.0,16.4558,16.4622,16.4431,16.4622,107000.0
2011-05-19 15:20:00,25.78,25.79,25.77,25.77,75000.0,16.4558,16.4622,16.4495,16.4495,75000.0
2011-05-19 15:25:00,25.77,25.78,25.76,25.77,55400.0,16.4495,16.4558,16.4431,16.4495,55400.0
2011-05-19 15:30:00,25.77,25.78,25.76,25.76,122800.0,16.4495,16.4558,16.4431,16.4431,122800.0
2011-05-19 15:35:00,25.76,25.78,25.76,25.78,209700.0,16.4431,16.4558,16.4431,16.4558,209700.0
2011-05-19 15:40:00,25.77,25.8,25.77,25.78,272100.0,16.4495,16.4686,16.4495,16.4558,272100.0
2011-05-19 15:45:00,25.79,25.81,25.79,25.81,108100.0,16.4622,16.475,16.4622,16.475,108100.0
2011-05-19 15:50:00,25.8,25.84,25.8,25.83,317200.0,16.4686,16.4941,16.4686,16.4878,317200.0
2011-05-19 15:55:00,25.83,25.84,25.81,25.83,680000.0,16.4878,16.4941,16.475,16.4878,680000.0
2011-05-20 09:30:00,25.68,25.78,25.63,25.71,512000.0,16.392,16.4558,16.3601,16.4112,512000.0
2011-05-20 09:35:00,25.7,25.75,25.64,25.73,92900.0,16.4048,16.4367,16.3665,16.4239,92900.0
2011-05-20 09:40:00,25.74,25.85,25.72,25.84,115700.0,16.4303,16.5005,16.4175,16.4941,115700.0
2011-05-20 09:45:00,25.85,25.87,25.83,25.84,131100.0,16.5005,16.5133,16.4878,16.4941,131100.0
2011-05-20 09:50:00,25.85,25.85,25.76,25.78,85500.0,16.5005,16.5005,16.4431,16.4558,85500.0
2011-05-20 09:55:00,25.78,25.8,25.75,25.76,112600.0,16.4558,16.4686,16.4367,16.4431,112600.0
2011-05-20 10:00:00,25.77,25.77,25.68,25.69,106600.0,16.4495,16.4495,16.392,16.3984,106600.0
2011-05-20 10:05:00,25.68,25.72,25.66,25.72,77100.0,16.392,16.4175,16.3792,16.4175,77100.0
2011-05-20 10:10:00,25.72,25.73,25.67,25.67,111800.0,16.4175,16.4239,16.3856,16.3856,111800.0
2011-05-20 10:15:00,25.66,25.67,25.59,25.61,98900.0,16.3792,16.3856,16.3346,16.3473,98900.0
2011-05-20 10:20:00,25.61,25.61,25.58,25.6,96200.0,16.3473,16.3473,16.3282,16.3409,96200.0
2011-05-20 10:25:00,25.6,25.65,25.6,25.65,31600.0,16.3409,16.3729,16.3409,16.3729,31600.0
2011-05-20 10:30:00,25.64,25.68,25.63,25.64,140700.0,16.3665,16.392,16.3601,16.3665,140700.0
2011-05-20 10:35:00,25.65,25.65,25.6,25.62,57900.0,16.3729,16.3729,16.3409,16.3537,57900.0
2011-05-20 10:40:00,25.62,25.63,25.6,25.6,44900.0,16.3537,16.3601,16.3409,16.3409,44900.0
2011-05-20 10:45:00,25.6,25.61,25.56,25.59,168800.0,16.3409,16.3473,16.3154,16.3346,168800.0
2011-05-20 10:50:00,25.6,25.61,25.59,25.6,83100.0,16.3409,16.3473,16.3346,16.3409,83100.0
2011-05-20 10:55:00,25.61,25.61,25.57,25.57,54600.0,16.3473,16.3473,16.3218,16.3218,54600.0
2011-05-20 11:00:00,25.57,25.61,25.57,25.6,69500.0,16.3218,16.3473,16.3218,16.3409,69500.0
2011-05-20 11:05:00,25.6,25.6,25.58,25.59,61500.0,16.3409,16.3409,16.3282,16.3346,61500.0
2011-05-20 11:10:00,25.6,25.61,25.59,25.6,44500.0,16.3409,16.3473,16.3346,16.3409,44500.0
2011-05-20 11:15:00,25.61,25.61,25.58,25.59,51600.0,16.3473,16.3473,16.3282,16.3346,51600.0
2011-05-20 11:20:00,25.59,25.59,25.55,25.55,53400.0,16.3346,16.3346,16.309,16.309,53400.0
2011-05-20 11:25:00,25.56,25.57,25.55,25.56,88400.0,16.3154,16.3218,16.309,16.3154,88400.0
2011-05-20 11:30:00,25.56,25.59,25.56,25.59,91800.0,16.3154,16.3346,16.3154,16.3346,91800.0
2011-05-20 11:35:00,25.59,25.62,25.59,25.59,72700.0,16.3346,16.3537,16.3346,16.3346,72700.0
2011-05-20 11:40:00,25.59,25.6,25.56,25.59,142100.0,16.3346,16.3409,16.3154,16.3346,142100.0
2011-05-20 11:45:00,25.59,25.61,25.56,25.56,51300.0,16.3346,16.3473,16.3154,16.3154,51300.0
2011-05-20 11:50:00,25.56,25.57,25.55,25.55,73900.0,16.3154,16.3218,16.309,16.309,73900.0
2011-05-20 11:55:00,25.55,25.56,25.54,25.54,72200.0,16.309,16.3154,16.3026,16.3026,72200.0
2011-05-20 12:00:00,25.54,25.57,25.54,25.55,182500.0,16.3026,16.3218,16.3026,16.309,182500.0
2011-05-20 12:05:00,25.55,25.56,25.52,25.52,206100.0,16.309,16.3154,16.2899,16.2899,206100.0
2011-05-20 12:10:00,25.53,25.56,25.52,25.54,130300.0,16.2963,16.3154,16.2899,16.3026,130300.0
2011-05-20 12:15:00,25.54,25.58,25.52,25.52,201300.0,16.3026,16.3282,16.2899,16.2899,201300.0
2011-05-20 12:20:00,25.52,25.56,25.52,25.55,46100.0,16.2899,16.3154,16.2899,16.309,46100.0
2011-05-20 12:25:00,25.55,25.58,25.54,25.57,58000.0,16.309,16.3282,16.3026,16.3218,58000.0
2011-05-20 12:30:00,25.57,25.59,25.55,25.55,144100.0,16.3218,16.3346,16.309,16.309,144100.0
2011-05-20 12:35:00,25.55,25.57,25.54,25.56,81500.0,16.309,16.3218,16.3026,16.3154,81500.0
2011-05-20 12:40:00,25.55,25.58,25.54,25.54,66100.0,16.309,16.3282,16.3026,16.3026,66100.0
2011-05-20 12:45:00,25.53,25.54,25.5,25.51,54600.0,16.2963,16.3026,16.2771,16.2835,54600.0
2011-05-20 12:50:00,25.5,25.52,25.48,25.49,117900.0,16.2771,16.2899,16.2644,16.2707,117900.0
2011-05-20 12:55:00,25.49,25.49,25.45,25.46,86700.0,16.2707,16.2707,16.2452,16.2516,86700.0
2011-05-20 13:00:00,25.47,25.47,25.44,25.44,64100.0,16.258,16.258,16.2388,16.2388,64100.0
2011-05-20 13:05:00,25.44,25.44,25.41,25.42,62100.0,16.2388,16.2388,16.2197,16.2261,62100.0
2011-05-20 13:10:00,25.42,25.45,25.42,25.44,93400.0,16.2261,16.2452,16.2261,16.2388,93400.0
2011-05-20 13:15:00,25.45,25.46,25.44,25.45,93100.0,16.2452,16.2516,16.2388,16.2452,93100.0
2011-05-20 13:20:00,25.46,25.52,25.46,25.51,98100.0,16.2516,16.2899,16.2516,16.2835,98100.0
2011-05-20 13:25:00,25.51,25.52,25.46,25.48,118200.0,16.2835,16.2899,16.2516,16.2644,118200.0
2011-05-20 13:30:00,25.48,25.48,25.46,25.48,95000.0,16.2644,16.2644,16.2516,16.2644,95000.0
2011-05-20 13:35:00,25.48,25.5,25.48,25.5,117200.0,16.2644,16.2771,16.2644,16.2771,117200.0
2011-05-20 13:40:00,25.5,25.53,25.47,25.48,95400.0,16.2771,16.2963,16.258,16.2644,95400.0
2011-05-20 13:45:00,25.48,25.48,25.44,25.44,52600.0,16.2644,16.2644,16.2388,16.2388,52600.0
2011-05-20 13:50:00,25.45,25.45,25.39,25.39,64000.0,16.2452,16.2452,16.2069,16.2069,64000.0
2011-05-20 13:55:00,25.39,25.41,25.39,25.41,93800.0,16.2069,16.2197,16.2069,16.2197,93800.0
2011-05-20 14:00:00,25.41,25.42,25.39,25.39,52100.0,16.2197,16.2261,16.2069,16.2069,52100.0
2011-05-20 14:05:00,25.39,25.39,25.35,25.35,67300.0,16.2069,16.2069,16.1814,16.1814,67300.0
2011-05-20 14:10:00,25.35,25.35,25.32,25.32,49500.0,16.1814,16.1814,16.1622,16.1622,49500.0
2011-05-20 14:15:00,25.32,25.33,25.31,25.32,50100.0,16.1622,16.1686,16.1558,16.1622,50100.0
2011-05-20 14:20:00,25.31,25.32,25.31,25.32,60100.0,16.1558,16.1622,16.1558,16.1622,60100.0
2011-05-20 14:25:00,25.32,25.33,25.31,25.33,60400.0,16.1622,16.1686,16.1558,16.1686,60400.0
2011-05-20 14:30:00,25.33,25.35,25.32,25.33,60200.0,16.1686,16.1814,16.1622,16.1686,60200.0
2011-05-20 14:35:00,25.34,25.35,25.33,25.33,58100.0,16.175,16.1814,16.1686,16.1686,58100.0
2011-05-20 14:40:00,25.33,25.34,25.33,25.33,28800.0,16.1686,16.175,16.1686,16.1686,28800.0
2011-05-20 14:45:00,25.33,25.34,25.31,25.31,38200.0,16.1686,16.175,16.1558,16.1558,38200.0
2011-05-20 14:50:00,25.32,25.32,25.29,25.29,34600.0,16.1622,16.1622,16.1431,16.1431,34600.0
2011-05-20 14:55:00,25.29,25.29,25.22,25.25,118200.0,16.1431,16.1431,16.0984,16.1175,118200.0
2011-05-20 15:00:00,25.26,25.26,25.21,25.24,156600.0,16.1239,16.1239,16.092,16.1112,156600.0
2011-05-20 15:05:00,25.23,25.25,25.23,25.24,57400.0,16.1048,16.1175,16.1048,16.1112,57400.0
2011-05-20 15:10:00,25.25,25.26,25.24,25.24,133800.0,16.1175,16.1239,16.1112,16.1112,133800.0
2011-05-20 15:15:00,25.23,25.24,25.22,25.24,76300.0,16.1048,16.1112,16.0984,16.1112,76300.0
2011-05-20 15:20:00,25.24,25.27,25.23,25.27,187600.0,16.1112,16.1303,16.1048,16.1303,187600.0
2011-05-20 15:25:00,25.27,25.27,25.24,25.24,84800.0,16.1303,16.1303,16.1112,16.1112,84800.0
2011-05-20 15:30:00,25.24,25.25,25.21,25.23,208500.0,16.1112,16.1175,16.092,16.1048,208500.0
2011-05-20 15:35:00,25.23,25.23,25.21,25.22,138800.0,16.1048,16.1048,16.092,16.0984,138800.0
2011-05-20 15:40:00,25.21,25.22,25.17,25.17,205400.0,16.092,16.0984,16.0665,16.0665,205400.0
2011-05-20 15:45:00,25.17,25.2,25.16,25.2,217800.0,16.0665,16.0856,16.0601,16.0856,217800.0
2011-05-20 15:50:00,25.2,25.2,25.16,25.18,389900.0,16.0856,16.0856,16.0601,16.0729,389900.0
2011-05-20 15:55:00,25.18,25.24,25.17,25.23,922200.0,16.0729,16.1112,16.0665,16.1048,922200.0
2011-05-23 09:30:00,24.94,25.15,24.93,25.1,231500.0,15.9197,16.0537,15.9133,16.0218,231500.0
2011-05-23 09:35:00,25.1,25.14,24.98,24.99,167500.0,16.0218,16.0473,15.9452,15.9516,167500.0
2011-05-23 09:40:00,25.0,25.1,24.98,25.03,89800.0,15.958,16.0218,15.9452,15.9771,89800.0
2011-05-23 09:45:00,25.03,25.07,25.0,25.05,86800.0,15.9771,16.0026,15.958,15.9899,86800.0
2011-05-23 09:50:00,25.06,25.06,25.0,25.04,71400.0,15.9963,15.9963,15.958,15.9835,71400.0
2011-05-23 09:55:00,25.03,25.1,25.03,25.1,80400.0,15.9771,16.0218,15.9771,16.0218,80400.0
2011-05-23 10:00:00,25.1,25.1,25.04,25.07,110300.0,16.0218,16.0218,15.9835,16.0026,110300.0
2011-05-23 10:05:00,25.06,25.07,25.03,25.06,174200.0,15.9963,16.0026,15.9771,15.9963,174200.0
2011-05-23 10:10:00,25.06,25.06,25.0,25.02,205200.0,15.9963,15.9963,15.958,15.9707,205200.0
2011-05-23 10:15:00,25.02,25.05,25.0,25.02,81800.0,15.9707,15.9899,15.958,15.9707,81800.0
2011-05-23 10:20:00,25.01,25.06,25.01,25.01,96900.0,15.9643,15.9963,15.9643,15.9643,96900.0
2011-05-23 10:25:00,25.01,25.03,25.01,25.02,32600.0,15.9643,15.9771,15.9643,15.9707,32600.0
2011-05-23 10:30:00,25.03,25.05,25.02,25.02,63200.0,15.9771,15.9899,15.9707,15.9707,63200.0
2011-05-23 10:35:00,25.02,25.06,25.01,25.04,66900.0,15.9707,15.9963,15.9643,15.9835,66900.0
2011-05-23 10:40:00,25.04,25.06,25.03,25.04,67800.0,15.9835,15.9963,15.9771,15.9835,67800.0
2011-05-23 10:45:00,25.05,25.06,25.01,25.02,87700.0,15.9899,15.9963,15.9643,15.9707,87700.0
2011-05-23 10:50:00,25.01,25.05,25.01,25.04,40300.0,15.9643,15.9899,15.9643,15.9835,40300.0
2011-05-23 10:55:00,25.03,25.06,25.01,25.02,93700.0,15.9771,15.9963,15.9643,15.9707,93700.0
2011-05-23 11:00:00,25.03,25.05,25.01,25.04,84800.0,15.9771,15.9899,15.9643,15.9835,84800.0
2011-05-23 11:05:00,25.04,25.05,24.98,25.0,126000.0,15.9835,15.9899,15.9452,15.958,126000.0
2011-05-23 11:10:00,25.0,25.01,24.98,24.99,67600.0,15.958,15.9643,15.9452,15.9516,67600.0
2011-05-23 11:15:00,24.99,24.99,24.96,24.99,47500.0,15.9516,15.9516,15.9324,15.9516,47500.0
2011-05-23 11:20:00,24.99,24.99,24.96,24.96,48500.0,15.9516,15.9516,15.9324,15.9324,48500.0
2011-05-23 11:25:00,24.96,25.0,24.96,25.0,50800.0,15.9324,15.958,15.9324,15.958,50800.0
2011-05-23 11:30:00,24.99,25.01,24.96,24.96,107200.0,15.9516,15.9643,15.9324,15.9324,107200.0
2011-05-23 11:35:00,24.96,25.0,24.92,24.94,204500.0,15.9324,15.958,15.9069,15.9197,204500.0
2011-05-23 11:40:00,24.95,24.95,24.92,24.94,54400.0,15.926,15.926,15.9069,15.9197,54400.0
2011-05-23 11:45:00,24.94,24.95,24.93,24.94,103800.0,15.9197,15.926,15.9133,15.9197,103800.0
2011-05-23 11:50:00,24.94,24.96,24.94,24.96,28000.0,15.9197,15.9324,15.9197,15.9324,28000.0
2011-05-23 11:55:00,24.96,24.96,24.94,24.96,67000.0,15.9324,15.9324,15.9197,15.9324,67000.0
2011-05-23 12:00:00,24.95,24.96,24.95,24.95,262800.0,15.926,15.9324,15.926,15.926,262800.0
2011-05-23 12:05:00,24.95,24.96,24.94,24.95,89600.0,15.926,15.9324,15.9197,15.926,89600.0
2011-05-23 12:10:00,24.96,24.98,24.92,24.96,162500.0,15.9324,15.9452,15.9069,15.9324,162500.0
2011-05-23 12:15:00,24.97,24.97,24.95,24.97,161700.0,15.9388,15.9388,15.926,15.9388,161700.0
2011-05-23 12:20:00,24.97,24.98,24.95,24.97,90500.0,15.9388,15.9452,15.926,15.9388,90500.0
2011-05-23 12:25:00,24.96,25.0,24.95,25.0,74900.0,15.9324,15.958,15.926,15.958,74900.0
2011-05-23 12:30:00,25.0,25.0,24.96,24.99,68800.0,15.958,15.958,15.9324,15.9516,68800.0
2011-05-23 12:35:00,24.99,25.0,24.98,24.99,70500.0,15.9516,15.958,15.9452,15.9516,70500.0
2011-05-23 12:40:00,24.99,25.0,24.97,24.98,38100.0,15.9516,15.958,15.9388,15.9452,38100.0
2011-05-23 12:45:00,24.97,25.0,24.96,24.99,65300.0,15.9388,15.958,15.9324,15.9516,65300.0
2011-05-23 12:50:00,24.98,24.99,24.98,24.99,39400.0,15.9452,15.9516,15.9452,15.9516,39400.0
2011-05-23 12:55:00,25.0,25.0,24.96,24.97,32800.0,15.958,15.958,15.9324,15.9388,32800.0
2011-05-23 13:00:00,24.97,24.98,24.96,24.98,18100.0,15.9388,15.9452,15.9324,15.9452,18100.0
2011-05-23 13:05:00,24.98,25.0,24.95,24.99,154200.0,15.9452,15.958,15.926,15.9516,154200.0
2011-05-23 13:10:00,25.0,25.0,24.96,24.97,52000.0,15.958,15.958,15.9324,15.9388,52000.0
2011-05-23 13:15:00,24.97,24.99,24.95,24.96,51800.0,15.9388,15.9516,15.926,15.9324,51800.0
2011-05-23 13:20:00,24.96,24.97,24.96,24.97,38300.0,15.9324,15.9388,15.9324,15.9388,38300.0
2011-05-23 13:25:00,24.96,24.97,24.94,24.96,70300.0,15.9324,15.9388,15.9197,15.9324,70300.0
2011-05-23 13:30:00,24.96,24.97,24.95,24.97,24100.0,15.9324,15.9388,15.926,15.9388,24100.0
2011-05-23 13:35:00,24.97,25.0,24.96,25.0,43600.0,15.9388,15.958,15.9324,15.958,43600.0
2011-05-23 13:40:00,25.0,25.0,24.99,24.99,51500.0,15.958,15.958,15.9516,15.9516,51500.0
2011-05-23 13:45:00,25.0,25.0,24.98,25.0,118600.0,15.958,15.958,15.9452,15.958,118600.0
2011-05-23 13:50:00,25.0,25.0,24.94,24.94,79300.0,15.958,15.958,15.9197,15.9197,79300.0
2011-05-23 13:55:00,24.94,24.97,24.93,24.97,75200.0,15.9197,15.9388,15.9133,15.9388,75200.0
2011-05-23 14:00:00,24.96,24.97,24.93,24.93,86400.0,15.9324,15.9388,15.9133,15.9133,86400.0
2011-05-23 14:05:00,24.93,24.97,24.93,24.96,154000.0,15.9133,15.9388,15.9133,15.9324,154000.0
2011-05-23 14:10:00,24.96,24.99,24.93,24.94,142900.0,15.9324,15.9516,15.9133,15.9197,142900.0
2011-05-23 14:15:00,24.93,24.94,24.9,24.91,65600.0,15.9133,15.9197,15.8941,15.9005,65600.0
2011-05-23 14:20:00,24.9,24.93,24.89,24.92,178900.0,15.8941,15.9133,15.8877,15.9069,178900.0
2011-05-23 14:25:00,24.92,24.93,24.89,24.9,142200.0,15.9069,15.9133,15.8877,15.8941,142200.0
2011-05-23 14:30:00,24.9,24.92,24.9,24.92,45800.0,15.8941,15.9069,15.8941,15.9069,45800.0
2011-05-23 14:35:00,24.92,24.96,24.91,24.95,184300.0,15.9069,15.9324,15.9005,15.926,184300.0
2011-05-23 14:40:00,24.96,24.96,24.94,24.96,58600.0,15.9324,15.9324,15.9197,15.9324,58600.0
2011-05-23 14:45:00,24.96,24.96,24.95,24.96,165400.0,15.9324,15.9324,15.926,15.9324,165400.0
2011-05-23 14:50:00,24.96,24.97,24.95,24.96,82800.0,15.9324,15.9388,15.926,15.9324,82800.0
2011-05-23 14:55:00,24.96,24.99,24.96,24.96,87300.0,15.9324,15.9516,15.9324,15.9324,87300.0
2011-05-23 15:00:00,24.97,24.99,24.96,24.99,62100.0,15.9388,15.9516,15.9324,15.9516,62100.0
2011-05-23 15:05:00,24.99,25.0,24.95,24.95,135200.0,15.9516,15.958,15.926,15.926,135200.0
2011-05-23 15:10:00,24.95,24.96,24.92,24.92,88000.0,15.926,15.9324,15.9069,15.9069,88000.0
2011-05-23 15:15:00,24.93,24.95,24.92,24.94,40300.0,15.9133,15.926,15.9069,15.9197,40300.0
2011-05-23 15:20:00,24.94,24.96,24.93,24.95,29700.0,15.9197,15.9324,15.9133,15.926,29700.0
2011-05-23 15:25:00,24.96,24.96,24.92,24.93,148700.0,15.9324,15.9324,15.9069,15.9133,148700.0
2011-05-23 15:30:00,24.92,24.94,24.91,24.91,134500.0,15.9069,15.9197,15.9005,15.9005,134500.0
2011-05-23 15:35:00,24.91,24.92,24.9,24.91,172500.0,15.9005,15.9069,15.8941,15.9005,172500.0
2011-05-23 15:40:00,24.91,24.91,24.89,24.91,208900.0,15.9005,15.9005,15.8877,15.9005,208900.0
2011-05-23 15:45:00,24.9,24.93,24.88,24.9,447400.0,15.8941,15.9133,15.8814,15.8941,447400.0
2011-05-23 15:50:00,24.9,24.91,24.89,24.9,286400.0,15.8941,15.9005,15.8877,15.8941,286400.0
2011-05-23 15:55:00,24.9,24.93,24.89,24.93,785500.0,15.8941,15.9133,15.8877,15.9133,785500.0
2011-05-24 09:30:00,24.95,24.98,24.93,24.97,142700.0,15.926,15.9452,15.9133,15.9388,142700.0
2011-05-24 09:35:00,24.97,25.01,24.94,25.01,111000.0,15.9388,15.9643,15.9197,15.9643,111000.0
2011-05-24 09:40:00,25.02,25.06,24.99,25.03,191900.0,15.9707,15.9963,15.9516,15.9771,191900.0
2011-05-24 09:45:00,25.03,25.04,25.0,25.0,64700.0,15.9771,15.9835,15.958,15.958,64700.0
2011-05-24 09:50:00,25.0,25.04,25.0,25.01,53700.0,15.958,15.9835,15.958,15.9643,53700.0
2011-05-24 09:55:00,25.01,25.06,25.01,25.06,88500.0,15.9643,15.9963,15.9643,15.9963,88500.0
2011-05-24 10:00:00,25.06,25.09,25.01,25.01,73100.0,15.9963,16.0154,15.9643,15.9643,73100.0
2011-05-24 10:05:00,25.01,25.02,25.0,25.01,76000.0,15.9643,15.9707,15.958,15.9643,76000.0
2011-05-24 10:10:00,25.02,25.08,25.02,25.08,101100.0,15.9707,16.009,15.9707,16.009,101100.0
2011-05-24 10:15:00,25.08,25.09,25.02,25.02,64500.0,16.009,16.0154,15.9707,15.9707,64500.0
2011-05-24 10:20:00,25.02,25.07,25.02,25.04,69700.0,15.9707,16.0026,15.9707,15.9835,69700.0
2011-05-24 10:25:00,25.03,25.04,25.0,25.01,83100.0,15.9771,15.9835,15.958,15.9643,83100.0
2011-05-24 10:30:00,25.01,25.03,25.0,25.02,143600.0,15.9643,15.9771,15.958,15.9707,143600.0
2011-05-24 10:35:00,25.01,25.02,25.0,25.0,58400.0,15.9643,15.9707,15.958,15.958,58400.0
2011-05-24 10:40:00,25.0,25.03,25.0,25.0,35000.0,15.958,15.9771,15.958,15.958,35000.0
2011-05-24 10:45:00,25.01,25.01,25.0,25.0,50500.0,15.9643,15.9643,15.958,15.958,50500.0
2011-05-24 10:50:00,25.01,25.03,25.0,25.02,119800.0,15.9643,15.9771,15.958,15.9707,119800.0
2011-05-24 10:55:00,25.02,25.02,24.95,24.96,152300.0,15.9707,15.9707,15.926,15.9324,152300.0
2011-05-24 11:00:00,24.97,25.02,24.97,25.0,116500.0,15.9388,15.9707,15.9388,15.958,116500.0
2011-05-24 11:05:00,25.0,25.0,24.96,24.96,81700.0,15.958,15.958,15.9324,15.9324,81700.0
2011-05-24 11:10:00,24.96,24.97,24.95,24.97,105600.0,15.9324,15.9388,15.926,15.9388,105600.0
2011-05-24 11:15:00,24.96,24.97,24.95,24.95,20800.0,15.9324,15.9388,15.926,15.926,20800.0
2011-05-24 11:20:00,24.95,24.96,24.94,24.96,183800.0,15.926,15.9324,15.9197,15.9324,183800.0
2011-05-24 11:25:00,24.95,24.96,24.94,24.96,84000.0,15.926,15.9324,15.9197,15.9324,84000.0
2011-05-24 11:30:00,24.95,24.98,24.94,24.95,139700.0,15.926,15.9452,15.9197,15.926,139700.0
2011-05-24 11:35:00,24.95,24.96,24.93,24.93,93200.0,15.926,15.9324,15.9133,15.9133,93200.0
2011-05-24 11:40:00,24.94,24.94,24.86,24.9,289200.0,15.9197,15.9197,15.8686,15.8941,289200.0
2011-05-24 11:45:00,24.89,24.92,24.89,24.91,92900.0,15.8877,15.9069,15.8877,15.9005,92900.0
2011-05-24 11:50:00,24.91,24.93,24.9,24.92,34100.0,15.9005,15.9133,15.8941,15.9069,34100.0
2011-05-24 11:55:00,24.91,24.92,24.9,24.9,59900.0,15.9005,15.9069,15.8941,15.8941,59900.0
2011-05-24 12:00:00,24.9,24.91,24.89,24.9,100000.0,15.8941,15.9005,15.8877,15.8941,100000.0
2011-05-24 12:05:00,24.9,24.92,24.9,24.9,84600.0,15.8941,15.9069,15.8941,15.8941,84600.0
2011-05-24 12:10:00,24.9,24.91,24.9,24.9,137700.0,15.8941,15.9005,15.8941,15.8941,137700.0
2011-05-24 12:15:00,24.91,24.92,24.9,24.9,71800.0,15.9005,15.9069,15.8941,15.8941,71800.0
2011-05-24 12:20:00,24.9,24.91,24.9,24.9,107700.0,15.8941,15.9005,15.8941,15.8941,107700.0
2011-05-24 12:25:00,24.9,24.93,24.9,24.92,80600.0,15.8941,15.9133,15.8941,15.9069,80600.0
2011-05-24 12:30:00,24.92,24.93,24.9,24.92,35600.0,15.9069,15.9133,15.8941,15.9069,35600.0
2011-05-24 12:35:00,24.92,24.93,24.92,24.93,17000.0,15.9069,15.9133,15.9069,15.9133,17000.0
2011-05-24 12:40:00,24.94,24.96,24.94,24.96,30100.0,15.9197,15.9324,15.9197,15.9324,30100.0
2011-05-24 12:45:00,24.95,24.96,24.91,24.91,120900.0,15.926,15.9324,15.9005,15.9005,120900.0
2011-05-24 12:50:00,24.92,24.93,24.91,24.91,24800.0,15.9069,15.9133,15.9005,15.9005,24800.0
2011-05-24 12:55:00,24.92,24.92,24.89,24.91,48800.0,15.9069,15.9069,15.8877,15.9005,48800.0
2011-05-24 13:00:00,24.9,24.92,24.9,24.92,37800.0,15.8941,15.9069,15.8941,15.9069,37800.0
2011-05-24 13:05:00,24.92,24.94,24.92,24.92,34100.0,15.9069,15.9197,15.9069,15.9069,34100.0
2011-05-24 13:10:00,24.93,24.93,24.89,24.9,45500.0,15.9133,15.9133,15.8877,15.8941,45500.0
2011-05-24 13:15:00,24.9,24.91,24.87,24.87,67800.0,15.8941,15.9005,15.875,15.875,67800.0
2011-05-24 13:20:00,24.88,24.89,24.87,24.89,80500.0,15.8814,15.8877,15.875,15.8877,80500.0
2011-05-24 13:25:00,24.88,24.9,24.87,24.9,91700.0,15.8814,15.8941,15.875,15.8941,91700.0
2011-05-24 13:30:00,24.89,24.94,24.89,24.93,83200.0,15.8877,15.9197,15.8877,15.9133,83200.0
2011-05-24 13:35:00,24.92,24.97,24.92,24.96,70200.0,15.9069,15.9388,15.9069,15.9324,70200.0
2011-05-24 13:40:00,24.96,24.96,24.94,24.95,74200.0,15.9324,15.9324,15.9197,15.926,74200.0
2011-05-24 13:45:00,24.96,24.96,24.92,24.92,52600.0,15.9324,15.9324,15.9069,15.9069,52600.0
2011-05-24 13:50:00,24.92,24.95,24.92,24.93,36600.0,15.9069,15.926,15.9069,15.9133,36600.0
2011-05-24 13:55:00,24.92,24.93,24.9,24.93,49800.0,15.9069,15.9133,15.8941,15.9133,49800.0
2011-05-24 14:00:00,24.93,24.94,24.92,24.93,63100.0,15.9133,15.9197,15.9069,15.9133,63100.0
2011-05-24 14:05:00,24.92,24.95,24.91,24.95,43500.0,15.9069,15.926,15.9005,15.926,43500.0
2011-05-24 14:10:00,24.95,24.97,24.95,24.95,57000.0,15.926,15.9388,15.926,15.926,57000.0
2011-05-24 14:15:00,24.96,24.98,24.95,24.98,41300.0,15.9324,15.9452,15.926,15.9452,41300.0
2011-05-24 14:20:00,24.98,25.01,24.97,24.99,49100.0,15.9452,15.9643,15.9388,15.9516,49100.0
2011-05-24 14:25:00,24.98,24.99,24.96,24.97,37700.0,15.9452,15.9516,15.9324,15.9388,37700.0
2011-05-24 14:30:00,24.98,24.98,24.96,24.96,25000.0,15.9452,15.9452,15.9324,15.9324,25000.0
2011-05-24 14:35:00,24.96,24.97,24.94,24.95,42700.0,15.9324,15.9388,15.9197,15.926,42700.0
2011-05-24 14:40:00,24.95,24.95,24.93,24.94,65600.0,15.926,15.926,15.9133,15.9197,65600.0
2011-05-24 14:45:00,24.94,24.97,24.93,24.97,72300.0,15.9197,15.9388,15.9133,15.9388,72300.0
2011-05-24 14:50:00,24.97,24.97,24.95,24.96,42900.0,15.9388,15.9388,15.926,15.9324,42900.0
2011-05-24 14:55:00,24.96,24.96,24.95,24.96,19800.0,15.9324,15.9324,15.926,15.9324,19800.0
2011-05-24 15:00:00,24.95,25.0,24.95,25.0,59100.0,15.926,15.958,15.926,15.958,59100.0
2011-05-24 15:05:00,25.0,25.03,24.98,25.03,81500.0,15.958,15.9771,15.9452,15.9771,81500.0
2011-05-24 15:10:00,25.03,25.03,24.99,25.01,199900.0,15.9771,15.9771,15.9516,15.9643,199900.0
2011-05-24 15:15:00,25.01,25.01,24.98,25.0,109800.0,15.9643,15.9643,15.9452,15.958,109800.0
2011-05-24 15:20:00,24.99,25.02,24.99,25.02,61400.0,15.9516,15.9707,15.9516,15.9707,61400.0
2011-05-24 15:25:00,25.01,25.06,25.01,25.05,55000.0,15.9643,15.9963,15.9643,15.9899,55000.0
2011-05-24 15:30:00,25.05,25.06,25.03,25.05,147400.0,15.9899,15.9963,15.9771,15.9899,147400.0
2011-05-24 15:35:00,25.05,25.05,25.02,25.04,176900.0,15.9899,15.9899,15.9707,15.9835,176900.0
2011-05-24 15:40:00,25.04,25.04,25.01,25.02,155600.0,15.9835,15.9835,15.9643,15.9707,155600.0
2011-05-24 15:45:00,25.01,25.02,24.98,24.98,165900.0,15.9643,15.9707,15.9452,15.9452,165900.0
2011-05-24 15:50:00,24.98,24.99,24.97,24.98,150400.0,15.9452,15.9516,15.9388,15.9452,150400.0
2011-05-24 15:55:00,24.98,24.98,24.96,24.97,380300.0,15.9452,15.9452,15.9324,15.9388,380300.0
2011-05-25 09:30:00,24.85,24.97,24.78,24.9,241400.0,15.8622,15.9388,15.8175,15.8941,241400.0
2011-05-25 09:35:00,24.9,25.05,24.88,25.03,153800.0,15.8941,15.9899,15.8814,15.9771,153800.0
2011-05-25 09:40:00,25.04,25.08,24.93,24.94,142800.0,15.9835,16.009,15.9133,15.9197,142800.0
2011-05-25 09:45:00,24.94,25.01,24.93,24.98,147600.0,15.9197,15.9643,15.9133,15.9452,147600.0
2011-05-25 09:50:00,24.99,24.99,24.92,24.92,59400.0,15.9516,15.9516,15.9069,15.9069,59400.0
2011-05-25 09:55:00,24.92,24.92,24.83,24.84,137600.0,15.9069,15.9069,15.8494,15.8558,137600.0
2011-05-25 10:00:00,24.83,24.87,24.82,24.85,101300.0,15.8494,15.875,15.8431,15.8622,101300.0
2011-05-25 10:05:00,24.85,24.86,24.83,24.85,138400.0,15.8622,15.8686,15.8494,15.8622,138400.0
2011-05-25 10:10:00,24.86,24.86,24.81,24.82,308300.0,15.8686,15.8686,15.8367,15.8431,308300.0
2011-05-25 10:15:00,24.82,24.84,24.81,24.82,97500.0,15.8431,15.8558,15.8367,15.8431,97500.0
2011-05-25 10:20:00,24.82,24.85,24.79,24.84,92000.0,15.8431,15.8622,15.8239,15.8558,92000.0
2011-05-25 10:25:00,24.84,24.92,24.84,24.89,145600.0,15.8558,15.9069,15.8558,15.8877,145600.0
2011-05-25 10:30:00,24.89,24.94,24.88,24.93,77300.0,15.8877,15.9197,15.8814,15.9133,77300.0
2011-05-25 10:35:00,24.93,24.97,24.92,24.97,113800.0,15.9133,15.9388,15.9069,15.9388,113800.0
2011-05-25 10:40:00,24.97,25.03,24.97,24.99,107500.0,15.9388,15.9771,15.9388,15.9516,107500.0
2011-05-25 10:45:00,24.99,25.02,24.98,25.0,76200.0,15.9516,15.9707,15.9452,15.958,76200.0
2011-05-25 10:50:00,25.01,25.01,25.0,25.01,18900.0,15.9643,15.9643,15.958,15.9643,18900.0
2011-05-25 10:55:00,25.01,25.05,25.0,25.0,71000.0,15.9643,15.9899,15.958,15.958,71000.0
2011-05-25 11:00:00,25.01,25.02,25.0,25.02,54200.0,15.9643,15.9707,15.958,15.9707,54200.0
2011-05-25 11:05:00,25.01,25.07,25.01,25.06,147500.0,15.9643,16.0026,15.9643,15.9963,147500.0
2011-05-25 11:10:00,25.06,25.07,25.04,25.04,76200.0,15.9963,16.0026,15.9835,15.9835,76200.0
2011-05-25 11:15:00,25.04,25.05,25.01,25.01,51800.0,15.9835,15.9899,15.9643,15.9643,51800.0
2011-05-25 11:20:00,25.02,25.06,25.01,25.02,108700.0,15.9707,15.9963,15.9643,15.9707,108700.0
2011-05-25 11:25:00,25.02,25.02,24.97,25.0,207400.0,15.9707,15.9707,15.9388,15.958,207400.0
2011-05-25 11:30:00,25.0,25.01,24.99,25.0,43400.0,15.958,15.9643,15.9516,15.958,43400.0
2011-05-25 11:35:00,24.99,25.08,24.99,25.08,86600.0,15.9516,16.009,15.9516,16.009,86600.0
2011-05-25 11:40:00,25.08,25.08,25.04,25.04,46200.0,16.009,16.009,15.9835,15.9835,46200.0
2011-05-25 11:45:00,25.05,25.08,25.01,25.01,96500.0,15.9899,16.009,15.9643,15.9643,96500.0
2011-05-25 11:50:00,25.0,25.01,24.99,24.99,61100.0,15.958,15.9643,15.9516,15.9516,61100.0
2011-05-25 11:55:00,24.99,25.0,24.95,24.95,23600.0,15.9516,15.958,15.926,15.926,23600.0
2011-05-25 12:00:00,24.95,24.99,24.95,24.99,43900.0,15.926,15.9516,15.926,15.9516,43900.0
2011-05-25 12:05:00,24.99,24.99,24.94,24.96,50500.0,15.9516,15.9516,15.9197,15.9324,50500.0
2011-05-25 12:10:00,24.95,24.97,24.95,24.96,18800.0,15.926,15.9388,15.926,15.9324,18800.0
2011-05-25 12:15:00,24.97,24.97,24.91,24.91,53900.0,15.9388,15.9388,15.9005,15.9005,53900.0
2011-05-25 12:20:00,24.91,24.92,24.9,24.9,24700.0,15.9005,15.9069,15.8941,15.8941,24700.0
2011-05-25 12:25:00,24.9,24.91,24.88,24.88,52000.0,15.8941,15.9005,15.8814,15.8814,52000.0
2011-05-25 12:30:00,24.89,24.9,24.88,24.89,37000.0,15.8877,15.8941,15.8814,15.8877,37000.0
2011-05-25 12:35:00,24.89,24.91,24.88,24.88,65800.0,15.8877,15.9005,15.8814,15.8814,65800.0
2011-05-25 12:40:00,24.88,24.89,24.86,24.86,43000.0,15.8814,15.8877,15.8686,15.8686,43000.0
2011-05-25 12:45:00,24.87,24.88,24.83,24.83,105100.0,15.875,15.8814,15.8494,15.8494,105100.0
2011-05-25 12:50:00,24.84,24.88,24.83,24.88,84500.0,15.8558,15.8814,15.8494,15.8814,84500.0
2011-05-25 12:55:00,24.88,24.91,24.87,24.91,53100.0,15.8814,15.9005,15.875,15.9005,53100.0
2011-05-25 13:00:00,24.9,24.91,24.89,24.91,30600.0,15.8941,15.9005,15.8877,15.9005,30600.0
2011-05-25 13:05:00,24.91,24.91,24.9,24.91,11700.0,15.9005,15.9005,15.8941,15.9005,11700.0
2011-05-25 13:10:00,24.9,24.91,24.87,24.88,59900.0,15.8941,15.9005,15.875,15.8814,59900.0
2011-05-25 13:15:00,24.88,24.88,24.86,24.88,45100.0,15.8814,15.8814,15.8686,15.8814,45100.0
2011-05-25 13:20:00,24.88,24.88,24.84,24.84,88300.0,15.8814,15.8814,15.8558,15.8558,88300.0
2011-05-25 13:25:00,24.84,24.85,24.81,24.81,103900.0,15.8558,15.8622,15.8367,15.8367,103900.0
2011-05-25 13:30:00,24.81,24.84,24.81,24.84,73400.0,15.8367,15.8558,15.8367,15.8558,73400.0
2011-05-25 13:35:00,24.85,24.85,24.83,24.83,44600.0,15.8622,15.8622,15.8494,15.8494,44600.0
2011-05-25 13:40:00,24.83,24.88,24.82,24.87,103700.0,15.8494,15.8814,15.8431,15.875,103700.0
2011-05-25 13:45:00,24.88,24.88,24.85,24.87,62700.0,15.8814,15.8814,15.8622,15.875,62700.0
2011-05-25 13:50:00,24.87,24.87,24.85,24.87,32500.0,15.875,15.875,15.8622,15.875,32500.0
2011-05-25 13:55:00,24.86,24.87,24.86,24.86,14000.0,15.8686,15.875,15.8686,15.8686,14000.0
2011-05-25 14:00:00,24.86,24.87,24.83,24.84,37800.0,15.8686,15.875,15.8494,15.8558,37800.0
2011-05-25 14:05:00,24.83,24.87,24.83,24.87,74400.0,15.8494,15.875,15.8494,15.875,74400.0
2011-05-25 14:10:00,24.87,24.88,24.86,24.88,26700.0,15.875,15.8814,15.8686,15.8814,26700.0
2011-05-25 14:15:00,24.88,24.9,24.87,24.9,43600.0,15.8814,15.8941,15.875,15.8941,43600.0
2011-05-25 14:20:00,24.89,24.93,24.89,24.93,117600.0,15.8877,15.9133,15.8877,15.9133,117600.0
2011-05-25 14:25:00,24.93,24.94,24.92,24.94,44700.0,15.9133,15.9197,15.9069,15.9197,44700.0
2011-05-25 14:30:00,24.94,24.94,24.93,24.94,33200.0,15.9197,15.9197,15.9133,15.9197,33200.0
2011-05-25 14:35:00,24.94,24.94,24.9,24.9,42600.0,15.9197,15.9197,15.8941,15.8941,42600.0
2011-05-25 14:40:00,24.9,24.91,24.88,24.89,57700.0,15.8941,15.9005,15.8814,15.8877,57700.0
2011-05-25 14:45:00,24.9,24.9,24.87,24.88,43400.0,15.8941,15.8941,15.875,15.8814,43400.0
2011-05-25 14:50:00,24.88,24.91,24.88,24.9,49100.0,15.8814,15.9005,15.8814,15.8941,49100.0
2011-05-25 14:55:00,24.91,24.91,24.88,24.88,41500.0,15.9005,15.9005,15.8814,15.8814,41500.0
2011-05-25 15:00:00,24.89,24.95,24.88,24.95,137600.0,15.8877,15.926,15.8814,15.926,137600.0
2011-05-25 15:05:00,24.95,25.0,24.94,24.97,251100.0,15.926,15.958,15.9197,15.9388,251100.0
2011-05-25 15:10:00,24.97,24.99,24.96,24.97,228400.0,15.9388,15.9516,15.9324,15.9388,228400.0
2011-05-25 15:15:00,24.97,24.98,24.95,24.98,93800.0,15.9388,15.9452,15.926,15.9452,93800.0
2011-05-25 15:20:00,24.98,24.98,24.96,24.96,68700.0,15.9452,15.9452,15.9324,15.9324,68700.0
2011-05-25 15:25:00,24.96,24.99,24.96,24.98,90400.0,15.9324,15.9516,15.9324,15.9452,90400.0
2011-05-25 15:30:00,24.98,24.99,24.98,24.98,44900.0,15.9452,15.9516,15.9452,15.9452,44900.0
2011-05-25 15:35:00,24.99,24.99,24.97,24.98,243800.0,15.9516,15.9516,15.9388,15.9452,243800.0
2011-05-25 15:40:00,24.99,25.0,24.98,24.98,214600.0,15.9516,15.958,15.9452,15.9452,214600.0
2011-05-25 15:45:00,24.98,24.99,24.94,24.94,149500.0,15.9452,15.9516,15.9197,15.9197,149500.0
2011-05-25 15:50:00,24.94,24.95,24.93,24.94,104200.0,15.9197,15.926,15.9133,15.9197,104200.0
2011-05-25 15:55:00,24.94,24.95,24.93,24.94,307000.0,15.9197,15.926,15.9133,15.9197,307000.0
2011-05-26 09:30:00,24.87,25.0,24.84,24.99,148300.0,15.875,15.958,15.8558,15.9516,148300.0
2011-05-26 09:35:00,24.98,25.02,24.97,25.01,149200.0,15.9452,15.9707,15.9388,15.9643,149200.0
2011-05-26 09:40:00,25.01,25.02,24.97,25.01,223000.0,15.9643,15.9707,15.9388,15.9643,223000.0
2011-05-26 09:45:00,25.02,25.05,24.99,25.0,135800.0,15.9707,15.9899,15.9516,15.958,135800.0
2011-05-26 09:50:00,25.0,25.02,24.9,24.9,75400.0,15.958,15.9707,15.8941,15.8941,75400.0
2011-05-26 09:55:00,24.9,24.91,24.86,24.86,131200.0,15.8941,15.9005,15.8686,15.8686,131200.0
2011-05-26 10:00:00,24.87,24.9,24.85,24.9,230600.0,15.875,15.8941,15.8622,15.8941,230600.0
2011-05-26 10:05:00,24.9,24.91,24.86,24.86,106000.0,15.8941,15.9005,15.8686,15.8686,106000.0
2011-05-26 10:10:00,24.86,24.9,24.81,24.82,110900.0,15.8686,15.8941,15.8367,15.8431,110900.0
2011-05-26 10:15:00,24.82,24.87,24.82,24.86,157100.0,15.8431,15.875,15.8431,15.8686,157100.0
2011-05-26 10:20:00,24.87,24.87,24.83,24.86,100200.0,15.875,15.875,15.8494,15.8686,100200.0
2011-05-26 10:25:00,24.87,24.88,24.83,24.83,287400.0,15.875,15.8814,15.8494,15.8494,287400.0
2011-05-26 10:30:00,24.83,24.85,24.8,24.81,106700.0,15.8494,15.8622,15.8303,15.8367,106700.0
2011-05-26 10:35:00,24.82,24.86,24.81,24.86,112700.0,15.8431,15.8686,15.8367,15.8686,112700.0
2011-05-26 10:40:00,24.86,24.86,24.82,24.85,83000.0,15.8686,15.8686,15.8431,15.8622,83000.0
2011-05-26 10:45:00,24.85,24.86,24.81,24.83,119600.0,15.8622,15.8686,15.8367,15.8494,119600.0
2011-05-26 10:50:00,24.84,24.85,24.8,24.8,157900.0,15.8558,15.8622,15.8303,15.8303,157900.0
2011-05-26 10:55:00,24.81,24.81,24.8,24.8,42500.0,15.8367,15.8367,15.8303,15.8303,42500.0
2011-05-26 11:00:00,24.8,24.81,24.79,24.8,122600.0,15.8303,15.8367,15.8239,15.8303,122600.0
2011-05-26 11:05:00,24.79,24.83,24.79,24.82,122900.0,15.8239,15.8494,15.8239,15.8431,122900.0
2011-05-26 11:10:00,24.83,24.83,24.8,24.81,45200.0,15.8494,15.8494,15.8303,15.8367,45200.0
2011-05-26 11:15:00,24.81,24.82,24.8,24.81,56100.0,15.8367,15.8431,15.8303,15.8367,56100.0
2011-05-26 11:20:00,24.81,24.82,24.8,24.8,70200.0,15.8367,15.8431,15.8303,15.8303,70200.0
2011-05-26 11:25:00,24.8,24.82,24.79,24.8,163500.0,15.8303,15.8431,15.8239,15.8303,163500.0
2011-05-26 11:30:00,24.8,24.85,24.79,24.81,177600.0,15.8303,15.8622,15.8239,15.8367,177600.0
2011-05-26 11:35:00,24.82,24.83,24.77,24.77,49100.0,15.8431,15.8494,15.8111,15.8111,49100.0
2011-05-26 11:40:00,24.78,24.82,24.77,24.82,44500.0,15.8175,15.8431,15.8111,15.8431,44500.0
2011-05-26 11:45:00,24.82,24.83,24.79,24.82,107700.0,15.8431,15.8494,15.8239,15.8431,107700.0
2011-05-26 11:50:00,24.83,24.84,24.82,24.83,19400.0,15.8494,15.8558,15.8431,15.8494,19400.0
2011-05-26 11:55:00,24.82,24.83,24.81,24.81,11700.0,15.8431,15.8494,15.8367,15.8367,11700.0
2011-05-26 12:00:00,24.82,24.82,24.81,24.81,69500.0,15.8431,15.8431,15.8367,15.8367,69500.0
2011-05-26 12:05:00,24.81,24.82,24.8,24.81,60400.0,15.8367,15.8431,15.8303,15.8367,60400.0
2011-05-26 12:10:00,24.81,24.82,24.79,24.8,130400.0,15.8367,15.8431,15.8239,15.8303,130400.0
2011-05-26 12:15:00,24.81,24.82,24.8,24.81,69500.0,15.8367,15.8431,15.8303,15.8367,69500.0
2011-05-26 12:20:00,24.82,24.83,24.81,24.81,28300.0,15.8431,15.8494,15.8367,15.8367,28300.0
2011-05-26 12:25:00,24.82,24.83,24.81,24.82,50500.0,15.8431,15.8494,15.8367,15.8431,50500.0
2011-05-26 12:30:00,24.83,24.84,24.81,24.82,37200.0,15.8494,15.8558,15.8367,15.8431,37200.0
2011-05-26 12:35:00,24.81,24.82,24.8,24.81,63900.0,15.8367,15.8431,15.8303,15.8367,63900.0
2011-05-26 12:40:00,24.8,24.82,24.8,24.81,138500.0,15.8303,15.8431,15.8303,15.8367,138500.0
2011-05-26 12:45:00,24.81,24.85,24.8,24.84,56300.0,15.8367,15.8622,15.8303,15.8558,56300.0
2011-05-26 12:50:00,24.85,24.87,24.84,24.85,102800.0,15.8622,15.875,15.8558,15.8622,102800.0
2011-05-26 12:55:00,24.85,24.85,24.84,24.85,19500.0,15.8622,15.8622,15.8558,15.8622,19500.0
2011-05-26 13:00:00,24.85,24.89,24.84,24.88,147800.0,15.8622,15.8877,15.8558,15.8814,147800.0
2011-05-26 13:05:00,24.88,24.9,24.88,24.89,205700.0,15.8814,15.8941,15.8814,15.8877,205700.0
2011-05-26 13:10:00,24.89,24.89,24.84,24.86,104700.0,15.8877,15.8877,15.8558,15.8686,104700.0
2011-05-26 13:15:00,24.86,24.9,24.85,24.9,42400.0,15.8686,15.8941,15.8622,15.8941,42400.0
2011-05-26 13:20:00,24.9,24.9,24.87,24.9,59600.0,15.8941,15.8941,15.875,15.8941,59600.0
2011-05-26 13:25:00,24.9,24.9,24.87,24.88,47000.0,15.8941,15.8941,15.875,15.8814,47000.0
2011-05-26 13:30:00,24.88,24.88,24.86,24.88,37900.0,15.8814,15.8814,15.8686,15.8814,37900.0
2011-05-26 13:35:00,24.88,24.88,24.85,24.85,70500.0,15.8814,15.8814,15.8622,15.8622,70500.0
2011-05-26 13:40:00,24.86,24.88,24.85,24.88,48200.0,15.8686,15.8814,15.8622,15.8814,48200.0
2011-05-26 13:45:00,24.87,24.88,24.83,24.83,61100.0,15.875,15.8814,15.8494,15.8494,61100.0
2011-05-26 13:50:00,24.83,24.85,24.82,24.83,109200.0,15.8494,15.8622,15.8431,15.8494,109200.0
2011-05-26 13:55:00,24.83,24.83,24.82,24.82,38500.0,15.8494,15.8494,15.8431,15.8431,38500.0
2011-05-26 14:00:00,24.82,24.83,24.82,24.83,119000.0,15.8431,15.8494,15.8431,15.8494,119000.0
2011-05-26 14:05:00,24.84,24.89,24.84,24.88,80300.0,15.8558,15.8877,15.8558,15.8814,80300.0
2011-05-26 14:10:00,24.89,24.91,24.88,24.9,104000.0,15.8877,15.9005,15.8814,15.8941,104000.0
2011-05-26 14:15:00,24.89,24.89,24.88,24.89,25600.0,15.8877,15.8877,15.8814,15.8877,25600.0
2011-05-26 14:20:00,24.89,24.93,24.87,24.91,98500.0,15.8877,15.9133,15.875,15.9005,98500.0
2011-05-26 14:25:00,24.92,24.95,24.91,24.95,53500.0,15.9069,15.926,15.9005,15.926,53500.0
2011-05-26 14:30:00,24.95,25.01,24.94,25.0,142800.0,15.926,15.9643,15.9197,15.958,142800.0
2011-05-26 14:35:00,25.0,25.01,24.97,24.99,175300.0,15.958,15.9643,15.9388,15.9516,175300.0
2011-05-26 14:40:00,24.98,24.99,24.95,24.96,62900.0,15.9452,15.9516,15.926,15.9324,62900.0
2011-05-26 14:45:00,24.96,24.97,24.95,24.97,44100.0,15.9324,15.9388,15.926,15.9388,44100.0
2011-05-26 14:50:00,24.96,24.97,24.95,24.95,36500.0,15.9324,15.9388,15.926,15.926,36500.0
2011-05-26 14:55:00,24.95,24.97,24.95,24.96,93300.0,15.926,15.9388,15.926,15.9324,93300.0
2011-05-26 15:00:00,24.96,24.96,24.95,24.96,67100.0,15.9324,15.9324,15.926,15.9324,67100.0
2011-05-26 15:05:00,24.96,24.96,24.92,24.92,50700.0,15.9324,15.9324,15.9069,15.9069,50700.0
2011-05-26 15:10:00,24.92,24.93,24.9,24.9,66600.0,15.9069,15.9133,15.8941,15.8941,66600.0
2011-05-26 15:15:00,24.9,24.91,24.9,24.91,27000.0,15.8941,15.9005,15.8941,15.9005,27000.0
2011-05-26 15:20:00,24.91,24.94,24.9,24.94,150000.0,15.9005,15.9197,15.8941,15.9197,150000.0
2011-05-26 15:25:00,24.94,24.95,24.93,24.94,68600.0,15.9197,15.926,15.9133,15.9197,68600.0
2011-05-26 15:30:00,24.95,24.96,24.93,24.94,108300.0,15.926,15.9324,15.9133,15.9197,108300.0
2011-05-26 15:35:00,24.94,24.94,24.92,24.94,107000.0,15.9197,15.9197,15.9069,15.9197,107000.0
2011-05-26 15:40:00,24.94,24.94,24.92,24.93,107800.0,15.9197,15.9197,15.9069,15.9133,107800.0
2011-05-26 15:45:00,24.93,24.94,24.9,24.91,183800.0,15.9133,15.9197,15.8941,15.9005,183800.0
2011-05-26 15:50:00,24.91,24.94,24.9,24.93,154200.0,15.9005,15.9197,15.8941,15.9133,154200.0
2011-05-26 15:55:00,24.94,24.94,24.92,24.94,380200.0,15.9197,15.9197,15.9069,15.9197,380200.0
2011-05-27 09:30:00,25.07,25.1,25.05,25.08,97700.0,16.0026,16.0218,15.9899,16.009,97700.0
2011-05-27 09:35:00,25.09,25.15,25.09,25.14,213900.0,16.0154,16.0537,16.0154,16.0473,213900.0
2011-05-27 09:40:00,25.14,25.17,25.12,25.17,127600.0,16.0473,16.0665,16.0346,16.0665,127600.0
2011-05-27 09:45:00,25.18,25.27,25.18,25.26,161400.0,16.0729,16.1303,16.0729,16.1239,161400.0
2011-05-27 09:50:00,25.26,25.28,25.26,25.28,105400.0,16.1239,16.1367,16.1239,16.1367,105400.0
2011-05-27 09:55:00,25.28,25.36,25.28,25.34,193900.0,16.1367,16.1878,16.1367,16.175,193900.0
2011-05-27 10:00:00,25.33,25.34,25.25,25.26,170200.0,16.1686,16.175,16.1175,16.1239,170200.0
2011-05-27 10:05:00,25.26,25.31,25.26,25.3,207400.0,16.1239,16.1558,16.1239,16.1495,207400.0
2011-05-27 10:10:00,25.31,25.33,25.29,25.32,199800.0,16.1558,16.1686,16.1431,16.1622,199800.0
2011-05-27 10:15:00,25.32,25.35,25.31,25.32,195900.0,16.1622,16.1814,16.1558,16.1622,195900.0
2011-05-27 10:20:00,25.32,25.35,25.3,25.32,123400.0,16.1622,16.1814,16.1495,16.1622,123400.0
2011-05-27 10:25:00,25.32,25.36,25.27,25.36,312200.0,16.1622,16.1878,16.1303,16.1878,312200.0
2011-05-27 10:30:00,25.36,25.38,25.34,25.38,68800.0,16.1878,16.2005,16.175,16.2005,68800.0
2011-05-27 10:35:00,25.38,25.39,25.36,25.37,71400.0,16.2005,16.2069,16.1878,16.1941,71400.0
2011-05-27 10:40:00,25.37,25.4,25.36,25.39,89100.0,16.1941,16.2133,16.1878,16.2069,89100.0
2011-05-27 10:45:00,25.4,25.42,25.4,25.42,57200.0,16.2133,16.2261,16.2133,16.2261,57200.0
2011-05-27 10:50:00,25.42,25.45,25.42,25.45,75000.0,16.2261,16.2452,16.2261,16.2452,75000.0
2011-05-27 10:55:00,25.45,25.48,25.44,25.47,38700.0,16.2452,16.2644,16.2388,16.258,38700.0
2011-05-27 11:00:00,25.48,25.54,25.47,25.52,150600.0,16.2644,16.3026,16.258,16.2899,150600.0
2011-05-27 11:05:00,25.53,25.53,25.49,25.5,78600.0,16.2963,16.2963,16.2707,16.2771,78600.0
2011-05-27 11:10:00,25.5,25.52,25.49,25.51,71800.0,16.2771,16.2899,16.2707,16.2835,71800.0
2011-05-27 11:15:00,25.51,25.52,25.48,25.5,90200.0,16.2835,16.2899,16.2644,16.2771,90200.0
2011-05-27 11:20:00,25.5,25.55,25.5,25.54,69300.0,16.2771,16.309,16.2771,16.3026,69300.0
2011-05-27 11:25:00,25.54,25.55,25.45,25.45,220900.0,16.3026,16.309,16.2452,16.2452,220900.0
2011-05-27 11:30:00,25.46,25.46,25.42,25.43,77600.0,16.2516,16.2516,16.2261,16.2324,77600.0
2011-05-27 11:35:00,25.43,25.43,25.42,25.43,37400.0,16.2324,16.2324,16.2261,16.2324,37400.0
2011-05-27 11:40:00,25.43,25.5,25.42,25.49,338000.0,16.2324,16.2771,16.2261,16.2707,338000.0
2011-05-27 11:45:00,25.5,25.51,25.49,25.5,164700.0,16.2771,16.2835,16.2707,16.2771,164700.0
2011-05-27 11:50:00,25.5,25.5,25.49,25.5,90400.0,16.2771,16.2771,16.2707,16.2771,90400.0
2011-05-27 11:55:00,25.5,25.55,25.49,25.55,161500.0,16.2771,16.309,16.2707,16.309,161500.0
2011-05-27 12:00:00,25.54,25.55,25.47,25.48,184100.0,16.3026,16.309,16.258,16.2644,184100.0
2011-05-27 12:05:00,25.48,25.5,25.47,25.5,46100.0,16.2644,16.2771,16.258,16.2771,46100.0
2011-05-27 12:10:00,25.5,25.51,25.5,25.5,38000.0,16.2771,16.2835,16.2771,16.2771,38000.0
2011-05-27 12:15:00,25.5,25.52,25.5,25.51,51200.0,16.2771,16.2899,16.2771,16.2835,51200.0
2011-05-27 12:20:00,25.52,25.52,25.51,25.52,26000.0,16.2899,16.2899,16.2835,16.2899,26000.0
2011-05-27 12:25:00,25.52,25.55,25.5,25.55,124100.0,16.2899,16.309,16.2771,16.309,124100.0
2011-05-27 12:30:00,25.54,25.55,25.53,25.54,75400.0,16.3026,16.309,16.2963,16.3026,75400.0
2011-05-27 12:35:00,25.54,25.55,25.53,25.55,27400.0,16.3026,16.309,16.2963,16.309,27400.0
2011-05-27 12:40:00,25.55,25.55,25.54,25.55,29000.0,16.309,16.309,16.3026,16.309,29000.0
2011-05-27 12:45:00,25.55,25.55,25.54,25.55,25300.0,16.309,16.309,16.3026,16.309,25300.0
2011-05-27 12:50:00,25.55,25.55,25.51,25.52,86600.0,16.309,16.309,16.2835,16.2899,86600.0
2011-05-27 12:55:00,25.52,25.53,25.51,25.52,39500.0,16.2899,16.2963,16.2835,16.2899,39500.0
2011-05-27 13:00:00,25.52,25.52,25.5,25.51,35900.0,16.2899,16.2899,16.2771,16.2835,35900.0
2011-05-27 13:05:00,25.51,25.54,25.5,25.51,109200.0,16.2835,16.3026,16.2771,16.2835,109200.0
2011-05-27 13:10:00,25.51,25.51,25.5,25.5,50900.0,16.2835,16.2835,16.2771,16.2771,50900.0
2011-05-27 13:15:00,25.5,25.51,25.48,25.49,168000.0,16.2771,16.2835,16.2644,16.2707,168000.0
2011-05-27 13:20:00,25.49,25.5,25.48,25.5,14300.0,16.2707,16.2771,16.2644,16.2771,14300.0
2011-05-27 13:25:00,25.5,25.51,25.49,25.5,43400.0,16.2771,16.2835,16.2707,16.2771,43400.0
2011-05-27 13:30:00,25.5,25.5,25.49,25.49,36900.0,16.2771,16.2771,16.2707,16.2707,36900.0
2011-05-27 13:35:00,25.49,25.5,25.48,25.5,44800.0,16.2707,16.2771,16.2644,16.2771,44800.0
2011-05-27 13:40:00,25.49,25.5,25.49,25.5,14300.0,16.2707,16.2771,16.2707,16.2771,14300.0
2011-05-27 13:45:00,25.49,25.5,25.49,25.5,12600.0,16.2707,16.2771,16.2707,16.2771,12600.0
2011-05-27 13:50:00,25.5,25.5,25.48,25.49,63800.0,16.2771,16.2771,16.2644,16.2707,63800.0
2011-05-27 13:55:00,25.49,25.49,25.46,25.48,109400.0,16.2707,16.2707,16.2516,16.2644,109400.0
2011-05-27 14:00:00,25.48,25.52,25.48,25.51,310100.0,16.2644,16.2899,16.2644,16.2835,310100.0
2011-05-27 14:05:00,25.51,25.52,25.5,25.51,31900.0,16.2835,16.2899,16.2771,16.2835,31900.0
2011-05-27 14:10:00,25.52,25.52,25.5,25.51,40600.0,16.2899,16.2899,16.2771,16.2835,40600.0
2011-05-27 14:15:00,25.51,25.53,25.51,25.53,25600.0,16.2835,16.2963,16.2835,16.2963,25600.0
2011-05-27 14:20:00,25.53,25.56,25.52,25.56,73300.0,16.2963,16.3154,16.2899,16.3154,73300.0
2011-05-27 14:25:00,25.56,25.56,25.54,25.55,44300.0,16.3154,16.3154,16.3026,16.309,44300.0
2011-05-27 14:30:00,25.55,25.57,25.55,25.57,68100.0,16.309,16.3218,16.309,16.3218,68100.0
2011-05-27 14:35:00,25.57,25.59,25.56,25.59,115000.0,16.3218,16.3346,16.3154,16.3346,115000.0
2011-05-27 14:40:00,25.59,25.59,25.53,25.53,75600.0,16.3346,16.3346,16.2963,16.2963,75600.0
2011-05-27 14:45:00,25.53,25.54,25.51,25.53,126000.0,16.2963,16.3026,16.2835,16.2963,126000.0
2011-05-27 14:50:00,25.53,25.53,25.51,25.51,47700.0,16.2963,16.2963,16.2835,16.2835,47700.0
2011-05-27 14:55:00,25.51,25.52,25.5,25.5,68100.0,16.2835,16.2899,16.2771,16.2771,68100.0
2011-05-27 15:00:00,25.5,25.51,25.49,25.5,243000.0,16.2771,16.2835,16.2707,16.2771,243000.0
2011-05-27 15:05:00,25.51,25.51,25.5,25.51,25000.0,16.2835,16.2835,16.2771,16.2835,25000.0
2011-05-27 15:10:00,25.51,25.53,25.51,25.52,84200.0,16.2835,16.2963,16.2835,16.2899,84200.0
2011-05-27 15:15:00,25.52,25.52,25.49,25.51,64900.0,16.2899,16.2899,16.2707,16.2835,64900.0
2011-05-27 15:20:00,25.5,25.51,25.5,25.51,26800.0,16.2771,16.2835,16.2771,16.2835,26800.0
2011-05-27 15:25:00,25.5,25.52,25.49,25.51,100400.0,16.2771,16.2899,16.2707,16.2835,100400.0
2011-05-27 15:30:00,25.51,25.53,25.49,25.53,145500.0,16.2835,16.2963,16.2707,16.2963,145500.0
2011-05-27 15:35:00,25.52,25.53,25.51,25.51,64200.0,16.2899,16.2963,16.2835,16.2835,64200.0
2011-05-27 15:40:00,25.51,25.51,25.48,25.48,70500.0,16.2835,16.2835,16.2644,16.2644,70500.0
2011-05-27 15:45:00,25.48,25.48,25.45,25.46,187000.0,16.2644,16.2644,16.2452,16.2516,187000.0
2011-05-27 15:50:00,25.45,25.46,25.42,25.43,218700.0,16.2452,16.2516,16.2261,16.2324,218700.0
2011-05-27 15:55:00,25.44,25.44,25.42,25.43,638700.0,16.2388,16.2388,16.2261,16.2324,638700.0
2011-05-31 09:30:00,25.7,25.75,25.64,25.67,203700.0,16.4048,16.4367,16.3665,16.3856,203700.0
2011-05-31 09:35:00,25.67,25.69,25.61,25.63,69600.0,16.3856,16.3984,16.3473,16.3601,69600.0
2011-05-31 09:40:00,25.63,25.73,25.63,25.68,172300.0,16.3601,16.4239,16.3601,16.392,172300.0
2011-05-31 09:45:00,25.67,25.68,25.63,25.66,132900.0,16.3856,16.392,16.3601,16.3792,132900.0
2011-05-31 09:50:00,25.66,25.66,25.62,25.63,45100.0,16.3792,16.3792,16.3537,16.3601,45100.0
2011-05-31 09:55:00,25.63,25.65,25.59,25.62,182700.0,16.3601,16.3729,16.3346,16.3537,182700.0
2011-05-31 10:00:00,25.61,25.63,25.58,25.6,103600.0,16.3473,16.3601,16.3282,16.3409,103600.0
2011-05-31 10:05:00,25.61,25.64,25.6,25.64,120000.0,16.3473,16.3665,16.3409,16.3665,120000.0
2011-05-31 10:10:00,25.63,25.68,25.6,25.61,133100.0,16.3601,16.392,16.3409,16.3473,133100.0
2011-05-31 10:15:00,25.61,25.62,25.57,25.57,181500.0,16.3473,16.3537,16.3218,16.3218,181500.0
2011-05-31 10:20:00,25.57,25.58,25.52,25.56,193000.0,16.3218,16.3282,16.2899,16.3154,193000.0
2011-05-31 10:25:00,25.55,25.58,25.55,25.56,80000.0,16.309,16.3282,16.309,16.3154,80000.0
2011-05-31 10:30:00,25.56,25.57,25.49,25.5,186700.0,16.3154,16.3218,16.2707,16.2771,186700.0
2011-05-31 10:35:00,25.5,25.51,25.46,25.47,181000.0,16.2771,16.2835,16.2516,16.258,181000.0
2011-05-31 10:40:00,25.47,25.48,25.41,25.44,154000.0,16.258,16.2644,16.2197,16.2388,154000.0
2011-05-31 10:45:00,25.44,25.48,25.43,25.47,96900.0,16.2388,16.2644,16.2324,16.258,96900.0
2011-05-31 10:50:00,25.47,25.47,25.41,25.45,102300.0,16.258,16.258,16.2197,16.2452,102300.0
2011-05-31 10:55:00,25.45,25.46,25.4,25.41,69900.0,16.2452,16.2516,16.2133,16.2197,69900.0
2011-05-31 11:00:00,25.41,25.42,25.39,25.42,131000.0,16.2197,16.2261,16.2069,16.2261,131000.0
2011-05-31 11:05:00,25.42,25.44,25.41,25.41,73200.0,16.2261,16.2388,16.2197,16.2197,73200.0
2011-05-31 11:10:00,25.41,25.42,25.4,25.41,92200.0,16.2197,16.2261,16.2133,16.2197,92200.0
2011-05-31 11:15:00,25.42,25.42,25.4,25.41,55300.0,16.2261,16.2261,16.2133,16.2197,55300.0
2011-05-31 11:20:00,25.41,25.44,25.41,25.43,121300.0,16.2197,16.2388,16.2197,16.2324,121300.0
2011-05-31 11:25:00,25.44,25.45,25.42,25.44,66700.0,16.2388,16.2452,16.2261,16.2388,66700.0
2011-05-31 11:30:00,25.44,25.47,25.44,25.46,64700.0,16.2388,16.258,16.2388,16.2516,64700.0
2011-05-31 11:35:00,25.46,25.47,25.45,25.45,40800.0,16.2516,16.258,16.2452,16.2452,40800.0
2011-05-31 11:40:00,25.46,25.46,25.45,25.46,37900.0,16.2516,16.2516,16.2452,16.2516,37900.0
2011-05-31 11:45:00,25.46,25.48,25.44,25.45,99500.0,16.2516,16.2644,16.2388,16.2452,99500.0
2011-05-31 11:50:00,25.45,25.45,25.44,25.45,19600.0,16.2452,16.2452,16.2388,16.2452,19600.0
2011-05-31 11:55:00,25.45,25.45,25.4,25.41,40500.0,16.2452,16.2452,16.2133,16.2197,40500.0
2011-05-31 12:00:00,25.41,25.42,25.38,25.4,90000.0,16.2197,16.2261,16.2005,16.2133,90000.0
2011-05-31 12:05:00,25.4,25.4,25.39,25.39,108800.0,16.2133,16.2133,16.2069,16.2069,108800.0
2011-05-31 12:10:00,25.4,25.4,25.37,25.37,40800.0,16.2133,16.2133,16.1941,16.1941,40800.0
2011-05-31 12:15:00,25.38,25.38,25.36,25.38,52200.0,16.2005,16.2005,16.1878,16.2005,52200.0
2011-05-31 12:20:00,25.39,25.41,25.37,25.41,190300.0,16.2069,16.2197,16.1941,16.2197,190300.0
2011-05-31 12:25:00,25.4,25.41,25.4,25.4,30500.0,16.2133,16.2197,16.2133,16.2133,30500.0
2011-05-31 12:30:00,25.41,25.41,25.35,25.36,49900.0,16.2197,16.2197,16.1814,16.1878,49900.0
2011-05-31 12:35:00,25.36,25.38,25.36,25.37,30200.0,16.1878,16.2005,16.1878,16.1941,30200.0
2011-05-31 12:40:00,25.37,25.37,25.32,25.32,150400.0,16.1941,16.1941,16.1622,16.1622,150400.0
2011-05-31 12:45:00,25.32,25.34,25.32,25.34,85000.0,16.1622,16.175,16.1622,16.175,85000.0
2011-05-31 12:50:00,25.34,25.39,25.33,25.39,78000.0,16.175,16.2069,16.1686,16.2069,78000.0
2011-05-31 12:55:00,25.38,25.39,25.37,25.38,39500.0,16.2005,16.2069,16.1941,16.2005,39500.0
2011-05-31 13:00:00,25.37,25.41,25.37,25.41,32700.0,16.1941,16.2197,16.1941,16.2197,32700.0
2011-05-31 13:05:00,25.41,25.41,25.38,25.4,44100.0,16.2197,16.2197,16.2005,16.2133,44100.0
2011-05-31 13:10:00,25.4,25.41,25.39,25.4,34400.0,16.2133,16.2197,16.2069,16.2133,34400.0
2011-05-31 13:15:00,25.41,25.42,25.4,25.42,39500.0,16.2197,16.2261,16.2133,16.2261,39500.0
2011-05-31 13:20:00,25.42,25.43,25.4,25.41,30900.0,16.2261,16.2324,16.2133,16.2197,30900.0
2011-05-31 13:25:00,25.4,25.41,25.4,25.4,10000.0,16.2133,16.2197,16.2133,16.2133,10000.0
2011-05-31 13:30:00,25.41,25.45,25.4,25.45,92500.0,16.2197,16.2452,16.2133,16.2452,92500.0
2011-05-31 13:35:00,25.45,25.46,25.44,25.44,36600.0,16.2452,16.2516,16.2388,16.2388,36600.0
2011-05-31 13:40:00,25.44,25.45,25.44,25.44,29100.0,16.2388,16.2452,16.2388,16.2388,29100.0
2011-05-31 13:45:00,25.45,25.47,25.45,25.45,63900.0,16.2452,16.258,16.2452,16.2452,63900.0
2011-05-31 13:50:00,25.45,25.49,25.45,25.48,71800.0,16.2452,16.2707,16.2452,16.2644,71800.0
2011-05-31 13:55:00,25.48,25.49,25.47,25.47,46000.0,16.2644,16.2707,16.258,16.258,46000.0
2011-05-31 14:00:00,25.48,25.48,25.39,25.4,200700.0,16.2644,16.2644,16.2069,16.2133,200700.0
2011-05-31 14:05:00,25.39,25.4,25.39,25.4,27800.0,16.2069,16.2133,16.2069,16.2133,27800.0
2011-05-31 14:10:00,25.4,25.41,25.35,25.37,224300.0,16.2133,16.2197,16.1814,16.1941,224300.0
2011-05-31 14:15:00,25.37,25.37,25.36,25.37,16900.0,16.1941,16.1941,16.1878,16.1941,16900.0
2011-05-31 14:20:00,25.37,25.37,25.33,25.33,75500.0,16.1941,16.1941,16.1686,16.1686,75500.0
2011-05-31 14:25:00,25.33,25.34,25.32,25.32,34400.0,16.1686,16.175,16.1622,16.1622,34400.0
2011-05-31 14:30:00,25.33,25.34,25.32,25.34,82800.0,16.1686,16.175,16.1622,16.175,82800.0
2011-05-31 14:35:00,25.34,25.34,25.33,25.34,41300.0,16.175,16.175,16.1686,16.175,41300.0
2011-05-31 14:40:00,25.34,25.38,25.33,25.38,88600.0,16.175,16.2005,16.1686,16.2005,88600.0
2011-05-31 14:45:00,25.38,25.4,25.35,25.35,164500.0,16.2005,16.2133,16.1814,16.1814,164500.0
2011-05-31 14:50:00,25.35,25.4,25.35,25.36,171000.0,16.1814,16.2133,16.1814,16.1878,171000.0
2011-05-31 14:55:00,25.37,25.37,25.34,25.35,55100.0,16.1941,16.1941,16.175,16.1814,55100.0
2011-05-31 15:00:00,25.35,25.38,25.34,25.37,130200.0,16.1814,16.2005,16.175,16.1941,130200.0
2011-05-31 15:05:00,25.36,25.37,25.36,25.37,18800.0,16.1878,16.1941,16.1878,16.1941,18800.0
2011-05-31 15:10:00,25.37,25.39,25.37,25.39,85000.0,16.1941,16.2069,16.1941,16.2069,85000.0
2011-05-31 15:15:00,25.38,25.39,25.38,25.39,58700.0,16.2005,16.2069,16.2005,16.2069,58700.0
2011-05-31 15:20:00,25.39,25.42,25.38,25.42,110000.0,16.2069,16.2261,16.2005,16.2261,110000.0
2011-05-31 15:25:00,25.41,25.44,25.41,25.43,54700.0,16.2197,16.2388,16.2197,16.2324,54700.0
2011-05-31 15:30:00,25.43,25.45,25.41,25.43,96600.0,16.2324,16.2452,16.2197,16.2324,96600.0
2011-05-31 15:35:00,25.44,25.46,25.43,25.46,113600.0,16.2388,16.2516,16.2324,16.2516,113600.0
2011-05-31 15:40:00,25.46,25.5,25.45,25.49,250500.0,16.2516,16.2771,16.2452,16.2707,250500.0
2011-05-31 15:45:00,25.49,25.55,25.49,25.55,316800.0,16.2707,16.309,16.2707,16.309,316800.0
2011-05-31 15:50:00,25.54,25.57,25.54,25.57,199800.0,16.3026,16.3218,16.3026,16.3218,199800.0
2011-05-31 15:55:00,25.56,25.6,25.56,25.6,567200.0,16.3154,16.3409,16.3154,16.3409,567200.0
2011-06-01 09:30:00,25.48,25.5,25.34,25.35,124500.0,16.2644,16.2771,16.175,16.1814,124500.0
2011-06-01 09:35:00,25.35,25.35,25.22,25.23,166900.0,16.1814,16.1814,16.0984,16.1048,166900.0
2011-06-01 09:40:00,25.23,25.24,25.2,25.22,262300.0,16.1048,16.1112,16.0856,16.0984,262300.0
2011-06-01 09:45:00,25.23,25.24,25.22,25.23,125700.0,16.1048,16.1112,16.0984,16.1048,125700.0
2011-06-01 09:50:00,25.23,25.28,25.22,25.28,182100.0,16.1048,16.1367,16.0984,16.1367,182100.0
2011-06-01 09:55:00,25.28,25.3,25.22,25.24,84700.0,16.1367,16.1495,16.0984,16.1112,84700.0
2011-06-01 10:00:00,25.22,25.22,25.05,25.05,412200.0,16.0984,16.0984,15.9899,15.9899,412200.0
2011-06-01 10:05:00,25.05,25.08,25.0,25.0,190500.0,15.9899,16.009,15.958,15.958,190500.0
2011-06-01 10:10:00,25.0,25.02,24.95,24.98,225700.0,15.958,15.9707,15.926,15.9452,225700.0
2011-06-01 10:15:00,24.98,25.03,24.94,25.03,199700.0,15.9452,15.9771,15.9197,15.9771,199700.0
2011-06-01 10:20:00,25.03,25.07,24.97,24.97,239200.0,15.9771,16.0026,15.9388,15.9388,239200.0
2011-06-01 10:25:00,24.97,25.01,24.94,24.96,116800.0,15.9388,15.9643,15.9197,15.9324,116800.0
2011-06-01 10:30:00,24.96,24.97,24.91,24.91,113700.0,15.9324,15.9388,15.9005,15.9005,113700.0
2011-06-01 10:35:00,24.91,24.96,24.9,24.94,233000.0,15.9005,15.9324,15.8941,15.9197,233000.0
2011-06-01 10:40:00,24.94,24.97,24.91,24.92,258600.0,15.9197,15.9388,15.9005,15.9069,258600.0
2011-06-01 10:45:00,24.92,24.95,24.9,24.93,206200.0,15.9069,15.926,15.8941,15.9133,206200.0
2011-06-01 10:50:00,24.94,24.94,24.9,24.9,447000.0,15.9197,15.9197,15.8941,15.8941,447000.0
2011-06-01 10:55:00,24.9,24.93,24.88,24.91,340900.0,15.8941,15.9133,15.8814,15.9005,340900.0
2011-06-01 11:00:00,24.91,24.92,24.88,24.91,266600.0,15.9005,15.9069,15.8814,15.9005,266600.0
2011-06-01 11:05:00,24.9,24.91,24.89,24.9,127600.0,15.8941,15.9005,15.8877,15.8941,127600.0
2011-06-01 11:10:00,24.91,24.91,24.88,24.89,165000.0,15.9005,15.9005,15.8814,15.8877,165000.0
2011-06-01 11:15:00,24.89,24.91,24.88,24.9,95200.0,15.8877,15.9005,15.8814,15.8941,95200.0
2011-06-01 11:20:00,24.91,24.93,24.9,24.91,126900.0,15.9005,15.9133,15.8941,15.9005,126900.0
2011-06-01 11:25:00,24.92,24.95,24.9,24.93,96300.0,15.9069,15.926,15.8941,15.9133,96300.0
2011-06-01 11:30:00,24.93,24.94,24.88,24.88,207700.0,15.9133,15.9197,15.8814,15.8814,207700.0
2011-06-01 11:35:00,24.88,24.9,24.87,24.89,118300.0,15.8814,15.8941,15.875,15.8877,118300.0
2011-06-01 11:40:00,24.9,24.91,24.87,24.89,193100.0,15.8941,15.9005,15.875,15.8877,193100.0
2011-06-01 11:45:00,24.89,24.92,24.88,24.91,169100.0,15.8877,15.9069,15.8814,15.9005,169100.0
2011-06-01 11:50:00,24.91,24.92,24.89,24.91,62400.0,15.9005,15.9069,15.8877,15.9005,62400.0
2011-06-01 11:55:00,24.9,24.91,24.9,24.91,139700.0,15.8941,15.9005,15.8941,15.9005,139700.0
2011-06-01 12:00:00,24.91,24.93,24.9,24.9,68400.0,15.9005,15.9133,15.8941,15.8941,68400.0
2011-06-01 12:05:00,24.9,24.93,24.88,24.89,299200.0,15.8941,15.9133,15.8814,15.8877,299200.0
2011-06-01 12:10:00,24.89,24.9,24.82,24.82,260500.0,15.8877,15.8941,15.8431,15.8431,260500.0
2011-06-01 12:15:00,24.82,24.85,24.82,24.83,88800.0,15.8431,15.8622,15.8431,15.8494,88800.0
2011-06-01 12:20:00,24.83,24.84,24.81,24.84,65100.0,15.8494,15.8558,15.8367,15.8558,65100.0
2011-06-01 12:25:00,24.83,24.85,24.82,24.85,46400.0,15.8494,15.8622,15.8431,15.8622,46400.0
2011-06-01 12:30:00,24.85,24.9,24.84,24.89,43600.0,15.8622,15.8941,15.8558,15.8877,43600.0
2011-06-01 12:35:00,24.89,24.9,24.87,24.89,60000.0,15.8877,15.8941,15.875,15.8877,60000.0
2011-06-01 12:40:00,24.89,24.89,24.86,24.86,84000.0,15.8877,15.8877,15.8686,15.8686,84000.0
2011-06-01 12:45:00,24.86,24.87,24.85,24.86,42000.0,15.8686,15.875,15.8622,15.8686,42000.0
2011-06-01 12:50:00,24.86,24.88,24.85,24.85,49500.0,15.8686,15.8814,15.8622,15.8622,49500.0
2011-06-01 12:55:00,24.85,24.86,24.82,24.84,75000.0,15.8622,15.8686,15.8431,15.8558,75000.0
2011-06-01 13:00:00,24.84,24.87,24.83,24.85,44600.0,15.8558,15.875,15.8494,15.8622,44600.0
2011-06-01 13:05:00,24.85,24.86,24.81,24.81,62900.0,15.8622,15.8686,15.8367,15.8367,62900.0
2011-06-01 13:10:00,24.82,24.83,24.8,24.82,222500.0,15.8431,15.8494,15.8303,15.8431,222500.0
2011-06-01 13:15:00,24.81,24.86,24.8,24.84,103000.0,15.8367,15.8686,15.8303,15.8558,103000.0
2011-06-01 13:20:00,24.83,24.84,24.8,24.82,84900.0,15.8494,15.8558,15.8303,15.8431,84900.0
2011-06-01 13:25:00,24.81,24.84,24.8,24.84,252400.0,15.8367,15.8558,15.8303,15.8558,252400.0
2011-06-01 13:30:00,24.84,24.87,24.82,24.87,79100.0,15.8558,15.875,15.8431,15.875,79100.0
2011-06-01 13:35:00,24.87,24.88,24.85,24.87,129200.0,15.875,15.8814,15.8622,15.875,129200.0
2011-06-01 13:40:00,24.88,24.88,24.86,24.86,51500.0,15.8814,15.8814,15.8686,15.8686,51500.0
2011-06-01 13:45:00,24.86,24.87,24.83,24.85,118500.0,15.8686,15.875,15.8494,15.8622,118500.0
2011-06-01 13:50:00,24.85,24.85,24.83,24.83,71900.0,15.8622,15.8622,15.8494,15.8494,71900.0
2011-06-01 13:55:00,24.84,24.88,24.83,24.88,76800.0,15.8558,15.8814,15.8494,15.8814,76800.0
2011-06-01 14:00:00,24.87,24.88,24.82,24.84,76400.0,15.875,15.8814,15.8431,15.8558,76400.0
2011-06-01 14:05:00,24.84,24.84,24.8,24.8,42700.0,15.8558,15.8558,15.8303,15.8303,42700.0
2011-06-01 14:10:00,24.81,24.81,24.78,24.8,242000.0,15.8367,15.8367,15.8175,15.8303,242000.0
2011-06-01 14:15:00,24.8,24.84,24.79,24.84,101000.0,15.8303,15.8558,15.8239,15.8558,101000.0
2011-06-01 14:20:00,24.83,24.84,24.8,24.8,31200.0,15.8494,15.8558,15.8303,15.8303,31200.0
2011-06-01 14:25:00,24.8,24.81,24.77,24.77,227300.0,15.8303,15.8367,15.8111,15.8111,227300.0
2011-06-01 14:30:00,24.77,24.78,24.75,24.76,325500.0,15.8111,15.8175,15.7984,15.8048,325500.0
2011-06-01 14:35:00,24.77,24.81,24.76,24.81,130800.0,15.8111,15.8367,15.8048,15.8367,130800.0
2011-06-01 14:40:00,24.81,24.81,24.75,24.78,200200.0,15.8367,15.8367,15.7984,15.8175,200200.0
2011-06-01 14:45:00,24.78,24.79,24.73,24.77,268400.0,15.8175,15.8239,15.7856,15.8111,268400.0
2011-06-01 14:50:00,24.76,24.77,24.75,24.75,55300.0,15.8048,15.8111,15.7984,15.7984,55300.0
2011-06-01 14:55:00,24.75,24.79,24.75,24.77,156300.0,15.7984,15.8239,15.7984,15.8111,156300.0
2011-06-01 15:00:00,24.77,24.78,24.76,24.77,182600.0,15.8111,15.8175,15.8048,15.8111,182600.0
2011-06-01 15:05:00,24.77,24.8,24.76,24.76,261400.0,15.8111,15.8303,15.8048,15.8048,261400.0
2011-06-01 15:10:00,24.76,24.77,24.73,24.73,227700.0,15.8048,15.8111,15.7856,15.7856,227700.0
2011-06-01 15:15:00,24.73,24.76,24.71,24.74,594000.0,15.7856,15.8048,15.7728,15.792,594000.0
2011-06-01 15:20:00,24.74,24.74,24.69,24.7,389100.0,15.792,15.792,15.7601,15.7665,389100.0
2011-06-01 15:25:00,24.7,24.74,24.69,24.73,208300.0,15.7665,15.792,15.7601,15.7856,208300.0
2011-06-01 15:30:00,24.74,24.77,24.73,24.77,389000.0,15.792,15.8111,15.7856,15.8111,389000.0
2011-06-01 15:35:00,24.77,24.77,24.75,24.75,264200.0,15.8111,15.8111,15.7984,15.7984,264200.0
2011-06-01 15:40:00,24.75,24.76,24.7,24.7,556500.0,15.7984,15.8048,15.7665,15.7665,556500.0
2011-06-01 15:45:00,24.7,24.71,24.67,24.7,948800.0,15.7665,15.7728,15.7473,15.7665,948800.0
2011-06-01 15:50:00,24.69,24.75,24.69,24.75,697600.0,15.7601,15.7984,15.7601,15.7984,697600.0
2011-06-01 15:55:00,24.74,24.75,24.7,24.71,1013100.0,15.792,15.7984,15.7665,15.7728,1013100.0
2011-06-02 09:30:00,24.77,24.89,24.76,24.87,115500.0,15.8111,15.8877,15.8048,15.875,115500.0
2011-06-02 09:35:00,24.88,24.97,24.82,24.92,289500.0,15.8814,15.9388,15.8431,15.9069,289500.0
2011-06-02 09:40:00,24.93,24.95,24.8,24.82,404400.0,15.9133,15.926,15.8303,15.8431,404400.0
2011-06-02 09:45:00,24.82,24.87,24.71,24.73,324600.0,15.8431,15.875,15.7728,15.7856,324600.0
2011-06-02 09:50:00,24.73,24.78,24.68,24.69,342700.0,15.7856,15.8175,15.7537,15.7601,342700.0
2011-06-02 09:55:00,24.69,24.71,24.63,24.67,196000.0,15.7601,15.7728,15.7218,15.7473,196000.0
2011-06-02 10:00:00,24.68,24.76,24.62,24.72,292600.0,15.7537,15.8048,15.7154,15.7792,292600.0
2011-06-02 10:05:00,24.72,24.74,24.66,24.73,212300.0,15.7792,15.792,15.7409,15.7856,212300.0
2011-06-02 10:10:00,24.73,24.77,24.7,24.71,477300.0,15.7856,15.8111,15.7665,15.7728,477300.0
2011-06-02 10:15:00,24.71,24.71,24.67,24.68,215200.0,15.7728,15.7728,15.7473,15.7537,215200.0
2011-06-02 10:20:00,24.68,24.74,24.66,24.72,216600.0,15.7537,15.792,15.7409,15.7792,216600.0
2011-06-02 10:25:00,24.73,24.85,24.72,24.84,314200.0,15.7856,15.8622,15.7792,15.8558,314200.0
2011-06-02 10:30:00,24.85,24.88,24.8,24.87,117400.0,15.8622,15.8814,15.8303,15.875,117400.0
2011-06-02 10:35:00,24.87,24.88,24.81,24.84,107000.0,15.875,15.8814,15.8367,15.8558,107000.0
2011-06-02 10:40:00,24.85,24.92,24.84,24.84,107400.0,15.8622,15.9069,15.8558,15.8558,107400.0
2011-06-02 10:45:00,24.84,24.85,24.8,24.8,197300.0,15.8558,15.8622,15.8303,15.8303,197300.0
2011-06-02 10:50:00,24.8,24.8,24.75,24.76,113600.0,15.8303,15.8303,15.7984,15.8048,113600.0
2011-06-02 10:55:00,24.76,24.79,24.75,24.76,65500.0,15.8048,15.8239,15.7984,15.8048,65500.0
2011-06-02 11:00:00,24.76,24.8,24.75,24.79,79100.0,15.8048,15.8303,15.7984,15.8239,79100.0
2011-06-02 11:05:00,24.79,24.79,24.74,24.74,89400.0,15.8239,15.8239,15.792,15.792,89400.0
2011-06-02 11:10:00,24.74,24.76,24.71,24.75,130600.0,15.792,15.8048,15.7728,15.7984,130600.0
2011-06-02 11:15:00,24.75,24.77,24.73,24.75,51100.0,15.7984,15.8111,15.7856,15.7984,51100.0
2011-06-02 11:20:00,24.75,24.77,24.71,24.74,70100.0,15.7984,15.8111,15.7728,15.792,70100.0
2011-06-02 11:25:00,24.74,24.75,24.7,24.7,50700.0,15.792,15.7984,15.7665,15.7665,50700.0
2011-06-02 11:30:00,24.7,24.74,24.69,24.69,94300.0,15.7665,15.792,15.7601,15.7601,94300.0
2011-06-02 11:35:00,24.7,24.72,24.67,24.68,72100.0,15.7665,15.7792,15.7473,15.7537,72100.0
2011-06-02 11:40:00,24.68,24.71,24.66,24.69,168700.0,15.7537,15.7728,15.7409,15.7601,168700.0
2011-06-02 11:45:00,24.69,24.7,24.64,24.7,163200.0,15.7601,15.7665,15.7282,15.7665,163200.0
2011-06-02 11:50:00,24.7,24.73,24.69,24.69,212300.0,15.7665,15.7856,15.7601,15.7601,212300.0
2011-06-02 11:55:00,24.69,24.75,24.68,24.73,88700.0,15.7601,15.7984,15.7537,15.7856,88700.0
2011-06-02 12:00:00,24.72,24.72,24.7,24.7,24800.0,15.7792,15.7792,15.7665,15.7665,24800.0
2011-06-02 12:05:00,24.7,24.72,24.67,24.67,56600.0,15.7665,15.7792,15.7473,15.7473,56600.0
2011-06-02 12:10:00,24.68,24.69,24.65,24.65,39200.0,15.7537,15.7601,15.7345,15.7345,39200.0
2011-06-02 12:15:00,24.66,24.74,24.66,24.74,111700.0,15.7409,15.792,15.7409,15.792,111700.0
2011-06-02 12:20:00,24.74,24.77,24.73,24.74,47700.0,15.792,15.8111,15.7856,15.792,47700.0
2011-06-02 12:25:00,24.74,24.78,24.72,24.78,75700.0,15.792,15.8175,15.7792,15.8175,75700.0
2011-06-02 12:30:00,24.78,24.79,24.77,24.77,43100.0,15.8175,15.8239,15.8111,15.8111,43100.0
2011-06-02 12:35:00,24.78,24.79,24.76,24.78,123800.0,15.8175,15.8239,15.8048,15.8175,123800.0
2011-06-02 12:40:00,24.79,24.84,24.78,24.84,133500.0,15.8239,15.8558,15.8175,15.8558,133500.0
2011-06-02 12:45:00,24.84,24.87,24.83,24.85,147200.0,15.8558,15.875,15.8494,15.8622,147200.0
2011-06-02 12:50:00,24.85,24.92,24.84,24.89,145700.0,15.8622,15.9069,15.8558,15.8877,145700.0
2011-06-02 12:55:00,24.9,24.9,24.88,24.88,45700.0,15.8941,15.8941,15.8814,15.8814,45700.0
2011-06-02 13:00:00,24.88,24.89,24.86,24.87,74300.0,15.8814,15.8877,15.8686,15.875,74300.0
2011-06-02 13:05:00,24.88,24.91,24.87,24.88,74100.0,15.8814,15.9005,15.875,15.8814,74100.0
2011-06-02 13:10:00,24.88,24.88,24.84,24.85,139500.0,15.8814,15.8814,15.8558,15.8622,139500.0
2011-06-02 13:15:00,24.85,24.87,24.84,24.84,48600.0,15.8622,15.875,15.8558,15.8558,48600.0
2011-06-02 13:20:00,24.84,24.85,24.82,24.82,52400.0,15.8558,15.8622,15.8431,15.8431,52400.0
2011-06-02 13:25:00,24.82,24.87,24.81,24.86,96600.0,15.8431,15.875,15.8367,15.8686,96600.0
2011-06-02 13:30:00,24.86,24.86,24.77,24.81,145700.0,15.8686,15.8686,15.8111,15.8367,145700.0
2011-06-02 13:35:00,24.81,24.81,24.78,24.81,48200.0,15.8367,15.8367,15.8175,15.8367,48200.0
2011-06-02 13:40:00,24.81,24.84,24.81,24.83,72900.0,15.8367,15.8558,15.8367,15.8494,72900.0
2011-06-02 13:45:00,24.83,24.83,24.77,24.77,403000.0,15.8494,15.8494,15.8111,15.8111,403000.0
2011-06-02 13:50:00,24.77,24.77,24.73,24.76,67400.0,15.8111,15.8111,15.7856,15.8048,67400.0
2011-06-02 13:55:00,24.76,24.81,24.75,24.79,98000.0,15.8048,15.8367,15.7984,15.8239,98000.0
2011-06-02 14:00:00,24.79,24.83,24.78,24.79,97000.0,15.8239,15.8494,15.8175,15.8239,97000.0
2011-06-02 14:05:00,24.79,24.81,24.78,24.81,60300.0,15.8239,15.8367,15.8175,15.8367,60300.0
2011-06-02 14:10:00,24.8,24.92,24.8,24.91,244300.0,15.8303,15.9069,15.8303,15.9005,244300.0
2011-06-02 14:15:00,24.92,24.92,24.79,24.8,192600.0,15.9069,15.9069,15.8239,15.8303,192600.0
2011-06-02 14:20:00,24.8,24.83,24.77,24.78,131400.0,15.8303,15.8494,15.8111,15.8175,131400.0
2011-06-02 14:25:00,24.78,24.81,24.77,24.8,101700.0,15.8175,15.8367,15.8111,15.8303,101700.0
2011-06-02 14:30:00,24.8,24.86,24.79,24.86,211800.0,15.8303,15.8686,15.8239,15.8686,211800.0
2011-06-02 14:35:00,24.86,24.86,24.83,24.83,75600.0,15.8686,15.8686,15.8494,15.8494,75600.0
2011-06-02 14:40:00,24.84,24.85,24.83,24.83,89900.0,15.8558,15.8622,15.8494,15.8494,89900.0
2011-06-02 14:45:00,24.83,24.86,24.82,24.86,132600.0,15.8494,15.8686,15.8431,15.8686,132600.0
2011-06-02 14:50:00,24.86,24.88,24.84,24.84,103300.0,15.8686,15.8814,15.8558,15.8558,103300.0
2011-06-02 14:55:00,24.85,24.89,24.85,24.88,151300.0,15.8622,15.8877,15.8622,15.8814,151300.0
2011-06-02 15:00:00,24.89,24.9,24.83,24.84,173300.0,15.8877,15.8941,15.8494,15.8558,173300.0
2011-06-02 15:05:00,24.84,24.85,24.8,24.8,74900.0,15.8558,15.8622,15.8303,15.8303,74900.0
2011-06-02 15:10:00,24.8,24.84,24.8,24.81,59100.0,15.8303,15.8558,15.8303,15.8367,59100.0
2011-06-02 15:15:00,24.81,24.83,24.78,24.78,69200.0,15.8367,15.8494,15.8175,15.8175,69200.0
2011-06-02 15:20:00,24.79,24.81,24.78,24.78,86100.0,15.8239,15.8367,15.8175,15.8175,86100.0
2011-06-02 15:25:00,24.78,24.81,24.78,24.81,81700.0,15.8175,15.8367,15.8175,15.8367,81700.0
2011-06-02 15:30:00,24.81,24.82,24.77,24.78,151400.0,15.8367,15.8431,15.8111,15.8175,151400.0
2011-06-02 15:35:00,24.79,24.79,24.76,24.77,112700.0,15.8239,15.8239,15.8048,15.8111,112700.0
2011-06-02 15:40:00,24.78,24.79,24.75,24.75,305500.0,15.8175,15.8239,15.7984,15.7984,305500.0
2011-06-02 15:45:00,24.75,24.75,24.71,24.71,265500.0,15.7984,15.7984,15.7728,15.7728,265500.0
2011-06-02 15:50:00,24.72,24.72,24.68,24.71,467800.0,15.7792,15.7792,15.7537,15.7728,467800.0
2011-06-02 15:55:00,24.7,24.73,24.69,24.72,648100.0,15.7665,15.7856,15.7601,15.7792,648100.0
2011-06-03 09:30:00,24.34,24.49,24.31,24.43,332500.0,15.5367,15.6324,15.5175,15.5941,332500.0
2011-06-03 09:35:00,24.43,24.48,24.4,24.46,275800.0,15.5941,15.626,15.575,15.6133,275800.0
2011-06-03 09:40:00,24.46,24.53,24.46,24.47,183300.0,15.6133,15.6579,15.6133,15.6196,183300.0
2011-06-03 09:45:00,24.46,24.54,24.46,24.54,238500.0,15.6133,15.6643,15.6133,15.6643,238500.0
2011-06-03 09:50:00,24.54,24.56,24.51,24.52,261800.0,15.6643,15.6771,15.6452,15.6516,261800.0
2011-06-03 09:55:00,24.51,24.63,24.51,24.59,341500.0,15.6452,15.7218,15.6452,15.6962,341500.0
2011-06-03 10:00:00,24.6,24.67,24.54,24.62,231500.0,15.7026,15.7473,15.6643,15.7154,231500.0
2011-06-03 10:05:00,24.63,24.66,24.59,24.65,284200.0,15.7218,15.7409,15.6962,15.7345,284200.0
2011-06-03 10:10:00,24.65,24.73,24.58,24.59,192600.0,15.7345,15.7856,15.6899,15.6962,192600.0
2011-06-03 10:15:00,24.59,24.61,24.55,24.56,98400.0,15.6962,15.709,15.6707,15.6771,98400.0
2011-06-03 10:20:00,24.56,24.57,24.54,24.55,199400.0,15.6771,15.6835,15.6643,15.6707,199400.0
2011-06-03 10:25:00,24.54,24.63,24.54,24.58,107100.0,15.6643,15.7218,15.6643,15.6899,107100.0
2011-06-03 10:30:00,24.57,24.63,24.56,24.61,189600.0,15.6835,15.7218,15.6771,15.709,189600.0
2011-06-03 10:35:00,24.61,24.62,24.58,24.61,141800.0,15.709,15.7154,15.6899,15.709,141800.0
2011-06-03 10:40:00,24.62,24.7,24.6,24.68,154600.0,15.7154,15.7665,15.7026,15.7537,154600.0
2011-06-03 10:45:00,24.69,24.69,24.64,24.65,172200.0,15.7601,15.7601,15.7282,15.7345,172200.0
2011-06-03 10:50:00,24.65,24.65,24.58,24.6,102000.0,15.7345,15.7345,15.6899,15.7026,102000.0
2011-06-03 10:55:00,24.6,24.61,24.57,24.6,66700.0,15.7026,15.709,15.6835,15.7026,66700.0
2011-06-03 11:00:00,24.6,24.64,24.6,24.64,93300.0,15.7026,15.7282,15.7026,15.7282,93300.0
2011-06-03 11:05:00,24.63,24.63,24.57,24.59,134900.0,15.7218,15.7218,15.6835,15.6962,134900.0
2011-06-03 11:10:00,24.6,24.63,24.59,24.63,76700.0,15.7026,15.7218,15.6962,15.7218,76700.0
2011-06-03 11:15:00,24.63,24.64,24.59,24.61,152700.0,15.7218,15.7282,15.6962,15.709,152700.0
2011-06-03 11:20:00,24.61,24.71,24.61,24.7,95600.0,15.709,15.7728,15.709,15.7665,95600.0
2011-06-03 11:25:00,24.69,24.71,24.68,24.7,199500.0,15.7601,15.7728,15.7537,15.7665,199500.0
2011-06-03 11:30:00,24.7,24.74,24.7,24.71,161900.0,15.7665,15.792,15.7665,15.7728,161900.0
2011-06-03 11:35:00,24.7,24.71,24.66,24.66,147000.0,15.7665,15.7728,15.7409,15.7409,147000.0
2011-06-03 11:40:00,24.66,24.71,24.66,24.69,141700.0,15.7409,15.7728,15.7409,15.7601,141700.0
2011-06-03 11:45:00,24.69,24.72,24.67,24.72,91600.0,15.7601,15.7792,15.7473,15.7792,91600.0
2011-06-03 11:50:00,24.71,24.75,24.71,24.72,108000.0,15.7728,15.7984,15.7728,15.7792,108000.0
2011-06-03 11:55:00,24.71,24.74,24.71,24.72,60300.0,15.7728,15.792,15.7728,15.7792,60300.0
2011-06-03 12:00:00,24.73,24.75,24.71,24.71,144000.0,15.7856,15.7984,15.7728,15.7728,144000.0
2011-06-03 12:05:00,24.71,24.75,24.69,24.73,181200.0,15.7728,15.7984,15.7601,15.7856,181200.0
2011-06-03 12:10:00,24.73,24.77,24.72,24.76,80500.0,15.7856,15.8111,15.7792,15.8048,80500.0
2011-06-03 12:15:00,24.76,24.77,24.74,24.75,34300.0,15.8048,15.8111,15.792,15.7984,34300.0
2011-06-03 12:20:00,24.76,24.78,24.75,24.76,81700.0,15.8048,15.8175,15.7984,15.8048,81700.0
2011-06-03 12:25:00,24.76,24.79,24.75,24.77,48600.0,15.8048,15.8239,15.7984,15.8111,48600.0
2011-06-03 12:30:00,24.77,24.79,24.75,24.76,57000.0,15.8111,15.8239,15.7984,15.8048,57000.0
2011-06-03 12:35:00,24.77,24.8,24.75,24.79,72300.0,15.8111,15.8303,15.7984,15.8239,72300.0
2011-06-03 12:40:00,24.79,24.82,24.78,24.81,59400.0,15.8239,15.8431,15.8175,15.8367,59400.0
2011-06-03 12:45:00,24.81,24.85,24.8,24.84,123900.0,15.8367,15.8622,15.8303,15.8558,123900.0
2011-06-03 12:50:00,24.84,24.84,24.77,24.78,95800.0,15.8558,15.8558,15.8111,15.8175,95800.0
2011-06-03 12:55:00,24.78,24.79,24.74,24.75,55600.0,15.8175,15.8239,15.792,15.7984,55600.0
2011-06-03 13:00:00,24.76,24.76,24.73,24.73,49100.0,15.8048,15.8048,15.7856,15.7856,49100.0
2011-06-03 13:05:00,24.73,24.74,24.72,24.73,35900.0,15.7856,15.792,15.7792,15.7856,35900.0
2011-06-03 13:10:00,24.73,24.74,24.72,24.74,63700.0,15.7856,15.792,15.7792,15.792,63700.0
2011-06-03 13:15:00,24.73,24.76,24.73,24.75,73500.0,15.7856,15.8048,15.7856,15.7984,73500.0
2011-06-03 13:20:00,24.74,24.75,24.69,24.7,76500.0,15.792,15.7984,15.7601,15.7665,76500.0
2011-06-03 13:25:00,24.7,24.71,24.68,24.71,142900.0,15.7665,15.7728,15.7537,15.7728,142900.0
2011-06-03 13:30:00,24.71,24.73,24.68,24.73,125100.0,15.7728,15.7856,15.7537,15.7856,125100.0
2011-06-03 13:35:00,24.73,24.74,24.72,24.73,33700.0,15.7856,15.792,15.7792,15.7856,33700.0
2011-06-03 13:40:00,24.74,24.75,24.73,24.73,23400.0,15.792,15.7984,15.7856,15.7856,23400.0
2011-06-03 13:45:00,24.73,24.75,24.73,24.74,13100.0,15.7856,15.7984,15.7856,15.792,13100.0
2011-06-03 13:50:00,24.74,24.75,24.73,24.75,79800.0,15.792,15.7984,15.7856,15.7984,79800.0
2011-06-03 13:55:00,24.74,24.76,24.68,24.68,76800.0,15.792,15.8048,15.7537,15.7537,76800.0
2011-06-03 14:00:00,24.68,24.69,24.65,24.67,72100.0,15.7537,15.7601,15.7345,15.7473,72100.0
2011-06-03 14:05:00,24.67,24.68,24.63,24.63,70000.0,15.7473,15.7537,15.7218,15.7218,70000.0
2011-06-03 14:10:00,24.63,24.67,24.63,24.65,54400.0,15.7218,15.7473,15.7218,15.7345,54400.0
2011-06-03 14:15:00,24.66,24.66,24.63,24.63,41300.0,15.7409,15.7409,15.7218,15.7218,41300.0
2011-06-03 14:20:00,24.63,24.65,24.61,24.62,60900.0,15.7218,15.7345,15.709,15.7154,60900.0
2011-06-03 14:25:00,24.63,24.64,24.59,24.6,64100.0,15.7218,15.7282,15.6962,15.7026,64100.0
2011-06-03 14:30:00,24.6,24.62,24.57,24.58,153100.0,15.7026,15.7154,15.6835,15.6899,153100.0
2011-06-03 14:35:00,24.58,24.61,24.57,24.57,261900.0,15.6899,15.709,15.6835,15.6835,261900.0
2011-06-03 14:40:00,24.58,24.63,24.56,24.63,72000.0,15.6899,15.7218,15.6771,15.7218,72000.0
2011-06-03 14:45:00,24.63,24.65,24.62,24.64,76600.0,15.7218,15.7345,15.7154,15.7282,76600.0
2011-06-03 14:50:00,24.63,24.64,24.62,24.63,53100.0,15.7218,15.7282,15.7154,15.7218,53100.0
2011-06-03 14:55:00,24.63,24.64,24.59,24.6,61600.0,15.7218,15.7282,15.6962,15.7026,61600.0
2011-06-03 15:00:00,24.59,24.59,24.55,24.55,102400.0,15.6962,15.6962,15.6707,15.6707,102400.0
2011-06-03 15:05:00,24.55,24.56,24.54,24.55,110600.0,15.6707,15.6771,15.6643,15.6707,110600.0
2011-06-03 15:10:00,24.55,24.56,24.53,24.53,104500.0,15.6707,15.6771,15.6579,15.6579,104500.0
2011-06-03 15:15:00,24.53,24.56,24.53,24.53,102900.0,15.6579,15.6771,15.6579,15.6579,102900.0
2011-06-03 15:20:00,24.53,24.57,24.53,24.57,51300.0,15.6579,15.6835,15.6579,15.6835,51300.0
2011-06-03 15:25:00,24.56,24.58,24.53,24.55,138600.0,15.6771,15.6899,15.6579,15.6707,138600.0
2011-06-03 15:30:00,24.54,24.61,24.54,24.59,113800.0,15.6643,15.709,15.6643,15.6962,113800.0
2011-06-03 15:35:00,24.6,24.6,24.56,24.59,96000.0,15.7026,15.7026,15.6771,15.6962,96000.0
2011-06-03 15:40:00,24.59,24.61,24.57,24.57,160300.0,15.6962,15.709,15.6835,15.6835,160300.0
2011-06-03 15:45:00,24.57,24.59,24.56,24.58,125700.0,15.6835,15.6962,15.6771,15.6899,125700.0
2011-06-03 15:50:00,24.57,24.58,24.5,24.51,211600.0,15.6835,15.6899,15.6388,15.6452,211600.0
2011-06-03 15:55:00,24.5,24.56,24.5,24.54,420000.0,15.6388,15.6771,15.6388,15.6643,420000.0
2011-06-06 09:30:00,24.44,24.58,24.42,24.44,234800.0,15.6005,15.6899,15.5877,15.6005,234800.0
2011-06-06 09:35:00,24.44,24.48,24.37,24.38,115600.0,15.6005,15.626,15.5558,15.5622,115600.0
2011-06-06 09:40:00,24.39,24.4,24.32,24.33,277100.0,15.5686,15.575,15.5239,15.5303,277100.0
2011-06-06 09:45:00,24.32,24.33,24.24,24.25,232700.0,15.5239,15.5303,15.4728,15.4792,232700.0
2011-06-06 09:50:00,24.25,24.25,24.19,24.19,333800.0,15.4792,15.4792,15.4409,15.4409,333800.0
2011-06-06 09:55:00,24.19,24.21,24.14,24.2,131000.0,15.4409,15.4537,15.409,15.4473,131000.0
2011-06-06 10:00:00,24.2,24.23,24.19,24.2,164300.0,15.4473,15.4665,15.4409,15.4473,164300.0
2011-06-06 10:05:00,24.2,24.23,24.14,24.14,260400.0,15.4473,15.4665,15.409,15.409,260400.0
2011-06-06 10:10:00,24.15,24.24,24.14,24.23,208600.0,15.4154,15.4728,15.409,15.4665,208600.0
2011-06-06 10:15:00,24.23,24.27,24.2,24.27,197000.0,15.4665,15.492,15.4473,15.492,197000.0
2011-06-06 10:20:00,24.26,24.34,24.24,24.29,229000.0,15.4856,15.5367,15.4728,15.5048,229000.0
2011-06-06 10:25:00,24.3,24.32,24.29,24.31,131100.0,15.5111,15.5239,15.5048,15.5175,131100.0
2011-06-06 10:30:00,24.31,24.33,24.28,24.33,168900.0,15.5175,15.5303,15.4984,15.5303,168900.0
2011-06-06 10:35:00,24.33,24.33,24.3,24.31,109800.0,15.5303,15.5303,15.5111,15.5175,109800.0
2011-06-06 10:40:00,24.31,24.32,24.3,24.3,89300.0,15.5175,15.5239,15.5111,15.5111,89300.0
2011-06-06 10:45:00,24.3,24.32,24.23,24.3,102600.0,15.5111,15.5239,15.4665,15.5111,102600.0
2011-06-06 10:50:00,24.3,24.37,24.29,24.33,236300.0,15.5111,15.5558,15.5048,15.5303,236300.0
2011-06-06 10:55:00,24.33,24.36,24.33,24.35,169500.0,15.5303,15.5494,15.5303,15.5431,169500.0
2011-06-06 11:00:00,24.36,24.44,24.34,24.43,282300.0,15.5494,15.6005,15.5367,15.5941,282300.0
2011-06-06 11:05:00,24.43,24.48,24.42,24.43,125500.0,15.5941,15.626,15.5877,15.5941,125500.0
2011-06-06 11:10:00,24.43,24.5,24.43,24.5,126200.0,15.5941,15.6388,15.5941,15.6388,126200.0
2011-06-06 11:15:00,24.5,24.52,24.48,24.5,182900.0,15.6388,15.6516,15.626,15.6388,182900.0
2011-06-06 11:20:00,24.5,24.56,24.5,24.56,125600.0,15.6388,15.6771,15.6388,15.6771,125600.0
2011-06-06 11:25:00,24.56,24.58,24.55,24.56,91500.0,15.6771,15.6899,15.6707,15.6771,91500.0
2011-06-06 11:30:00,24.56,24.57,24.5,24.51,134200.0,15.6771,15.6835,15.6388,15.6452,134200.0
2011-06-06 11:35:00,24.51,24.56,24.51,24.54,155800.0,15.6452,15.6771,15.6452,15.6643,155800.0
2011-06-06 11:40:00,24.54,24.56,24.53,24.55,100900.0,15.6643,15.6771,15.6579,15.6707,100900.0
2011-06-06 11:45:00,24.55,24.55,24.52,24.52,64400.0,15.6707,15.6707,15.6516,15.6516,64400.0
2011-06-06 11:50:00,24.52,24.53,24.51,24.53,62600.0,15.6516,15.6579,15.6452,15.6579,62600.0
2011-06-06 11:55:00,24.53,24.59,24.53,24.57,117900.0,15.6579,15.6962,15.6579,15.6835,117900.0
2011-06-06 12:00:00,24.57,24.58,24.54,24.57,106500.0,15.6835,15.6899,15.6643,15.6835,106500.0
2011-06-06 12:05:00,24.57,24.62,24.56,24.62,340100.0,15.6835,15.7154,15.6771,15.7154,340100.0
2011-06-06 12:10:00,24.62,24.65,24.59,24.62,153000.0,15.7154,15.7345,15.6962,15.7154,153000.0
2011-06-06 12:15:00,24.62,24.65,24.61,24.65,149200.0,15.7154,15.7345,15.709,15.7345,149200.0
2011-06-06 12:20:00,24.64,24.69,24.64,24.67,106000.0,15.7282,15.7601,15.7282,15.7473,106000.0
2011-06-06 12:25:00,24.68,24.69,24.67,24.68,168600.0,15.7537,15.7601,15.7473,15.7537,168600.0
2011-06-06 12:30:00,24.69,24.69,24.64,24.67,227100.0,15.7601,15.7601,15.7282,15.7473,227100.0
2011-06-06 12:35:00,24.67,24.68,24.65,24.67,214600.0,15.7473,15.7537,15.7345,15.7473,214600.0
2011-06-06 12:40:00,24.66,24.67,24.64,24.66,128200.0,15.7409,15.7473,15.7282,15.7409,128200.0
2011-06-06 12:45:00,24.65,24.66,24.6,24.62,121800.0,15.7345,15.7409,15.7026,15.7154,121800.0
2011-06-06 12:50:00,24.61,24.63,24.58,24.59,59800.0,15.709,15.7218,15.6899,15.6962,59800.0
2011-06-06 12:55:00,24.58,24.6,24.56,24.58,122800.0,15.6899,15.7026,15.6771,15.6899,122800.0
2011-06-06 13:00:00,24.59,24.59,24.55,24.55,68000.0,15.6962,15.6962,15.6707,15.6707,68000.0
2011-06-06 13:05:00,24.55,24.58,24.54,24.56,59900.0,15.6707,15.6899,15.6643,15.6771,59900.0
2011-06-06 13:10:00,24.57,24.58,24.55,24.57,87600.0,15.6835,15.6899,15.6707,15.6835,87600.0
2011-06-06 13:15:00,24.57,24.58,24.52,24.55,253100.0,15.6835,15.6899,15.6516,15.6707,253100.0
2011-06-06 13:20:00,24.55,24.55,24.48,24.49,150000.0,15.6707,15.6707,15.626,15.6324,150000.0
2011-06-06 13:25:00,24.49,24.5,24.46,24.48,74400.0,15.6324,15.6388,15.6133,15.626,74400.0
2011-06-06 13:30:00,24.48,24.48,24.41,24.45,98100.0,15.626,15.626,15.5813,15.6069,98100.0
2011-06-06 13:35:00,24.45,24.48,24.44,24.44,80900.0,15.6069,15.626,15.6005,15.6005,80900.0
2011-06-06 13:40:00,24.45,24.45,24.38,24.38,56100.0,15.6069,15.6069,15.5622,15.5622,56100.0
2011-06-06 13:45:00,24.38,24.43,24.36,24.41,136700.0,15.5622,15.5941,15.5494,15.5813,136700.0
2011-06-06 13:50:00,24.4,24.42,24.39,24.42,117200.0,15.575,15.5877,15.5686,15.5877,117200.0
2011-06-06 13:55:00,24.42,24.42,24.38,24.4,142200.0,15.5877,15.5877,15.5622,15.575,142200.0
2011-06-06 14:00:00,24.41,24.45,24.4,24.43,107700.0,15.5813,15.6069,15.575,15.5941,107700.0
2011-06-06 14:05:00,24.43,24.44,24.39,24.43,125900.0,15.5941,15.6005,15.5686,15.5941,125900.0
2011-06-06 14:10:00,24.43,24.45,24.36,24.37,204800.0,15.5941,15.6069,15.5494,15.5558,204800.0
2011-06-06 14:15:00,24.37,24.37,24.35,24.35,43800.0,15.5558,15.5558,15.5431,15.5431,43800.0
2011-06-06 14:20:00,24.36,24.39,24.35,24.39,141200.0,15.5494,15.5686,15.5431,15.5686,141200.0
2011-06-06 14:25:00,24.39,24.39,24.31,24.32,145300.0,15.5686,15.5686,15.5175,15.5239,145300.0
2011-06-06 14:30:00,24.31,24.35,24.31,24.34,113300.0,15.5175,15.5431,15.5175,15.5367,113300.0
2011-06-06 14:35:00,24.34,24.35,24.3,24.3,105700.0,15.5367,15.5431,15.5111,15.5111,105700.0
2011-06-06 14:40:00,24.3,24.33,24.3,24.31,143700.0,15.5111,15.5303,15.5111,15.5175,143700.0
2011-06-06 14:45:00,24.31,24.32,24.26,24.29,176200.0,15.5175,15.5239,15.4856,15.5048,176200.0
2011-06-06 14:50:00,24.29,24.3,24.25,24.25,47800.0,15.5048,15.5111,15.4792,15.4792,47800.0
2011-06-06 14:55:00,24.25,24.29,24.21,24.27,226700.0,15.4792,15.5048,15.4537,15.492,226700.0
2011-06-06 15:00:00,24.27,24.31,24.24,24.25,260000.0,15.492,15.5175,15.4728,15.4792,260000.0
2011-06-06 15:05:00,24.25,24.25,24.19,24.19,182600.0,15.4792,15.4792,15.4409,15.4409,182600.0
2011-06-06 15:10:00,24.19,24.19,24.11,24.13,524900.0,15.4409,15.4409,15.3899,15.4026,524900.0
2011-06-06 15:15:00,24.13,24.15,24.12,24.14,145000.0,15.4026,15.4154,15.3962,15.409,145000.0
2011-06-06 15:20:00,24.14,24.15,24.1,24.14,218300.0,15.409,15.4154,15.3835,15.409,218300.0
2011-06-06 15:25:00,24.14,24.15,24.1,24.12,130100.0,15.409,15.4154,15.3835,15.3962,130100.0
2011-06-06 15:30:00,24.12,24.21,24.11,24.2,163700.0,15.3962,15.4537,15.3899,15.4473,163700.0
2011-06-06 15:35:00,24.2,24.2,24.11,24.12,268400.0,15.4473,15.4473,15.3899,15.3962,268400.0
2011-06-06 15:40:00,24.11,24.16,24.11,24.13,389600.0,15.3899,15.4218,15.3899,15.4026,389600.0
2011-06-06 15:45:00,24.13,24.13,24.1,24.12,334700.0,15.4026,15.4026,15.3835,15.3962,334700.0
2011-06-06 15:50:00,24.12,24.16,24.08,24.15,492400.0,15.3962,15.4218,15.3707,15.4154,492400.0
2011-06-06 15:55:00,24.16,24.16,24.11,24.12,1065300.0,15.4218,15.4218,15.3899,15.3962,1065300.0
2011-06-07 09:30:00,24.18,24.32,24.08,24.26,408600.0,15.4345,15.5239,15.3707,15.4856,408600.0
2011-06-07 09:35:00,24.26,24.46,24.26,24.4,461000.0,15.4856,15.6133,15.4856,15.575,461000.0
2011-06-07 09:40:00,24.4,24.41,24.2,24.22,302600.0,15.575,15.5813,15.4473,15.4601,302600.0
2011-06-07 09:45:00,24.2,24.22,24.15,24.2,257200.0,15.4473,15.4601,15.4154,15.4473,257200.0
2011-06-07 09:50:00,24.2,24.29,24.19,24.29,110700.0,15.4473,15.5048,15.4409,15.5048,110700.0
2011-06-07 09:55:00,24.29,24.35,24.28,24.34,104400.0,15.5048,15.5431,15.4984,15.5367,104400.0
2011-06-07 10:00:00,24.35,24.37,24.31,24.31,159500.0,15.5431,15.5558,15.5175,15.5175,159500.0
2011-06-07 10:05:00,24.31,24.34,24.29,24.33,102500.0,15.5175,15.5367,15.5048,15.5303,102500.0
2011-06-07 10:10:00,24.32,24.34,24.32,24.33,139900.0,15.5239,15.5367,15.5239,15.5303,139900.0
2011-06-07 10:15:00,24.33,24.33,24.26,24.26,100500.0,15.5303,15.5303,15.4856,15.4856,100500.0
2011-06-07 10:20:00,24.26,24.26,24.2,24.2,74800.0,15.4856,15.4856,15.4473,15.4473,74800.0
2011-06-07 10:25:00,24.2,24.21,24.1,24.12,164900.0,15.4473,15.4537,15.3835,15.3962,164900.0
2011-06-07 10:30:00,24.11,24.16,24.11,24.16,122600.0,15.3899,15.4218,15.3899,15.4218,122600.0
2011-06-07 10:35:00,24.16,24.26,24.15,24.24,107100.0,15.4218,15.4856,15.4154,15.4728,107100.0
2011-06-07 10:40:00,24.24,24.26,24.19,24.2,103100.0,15.4728,15.4856,15.4409,15.4473,103100.0
2011-06-07 10:45:00,24.2,24.23,24.17,24.2,91500.0,15.4473,15.4665,15.4282,15.4473,91500.0
2011-06-07 10:50:00,24.19,24.27,24.18,24.26,195800.0,15.4409,15.492,15.4345,15.4856,195800.0
2011-06-07 10:55:00,24.25,24.31,24.25,24.28,141900.0,15.4792,15.5175,15.4792,15.4984,141900.0
2011-06-07 11:00:00,24.29,24.29,24.24,24.24,124600.0,15.5048,15.5048,15.4728,15.4728,124600.0
2011-06-07 11:05:00,24.25,24.26,24.23,24.25,149700.0,15.4792,15.4856,15.4665,15.4792,149700.0
2011-06-07 11:10:00,24.26,24.26,24.17,24.18,208400.0,15.4856,15.4856,15.4282,15.4345,208400.0
2011-06-07 11:15:00,24.18,24.18,24.15,24.16,87200.0,15.4345,15.4345,15.4154,15.4218,87200.0
2011-06-07 11:20:00,24.16,24.16,24.14,24.14,113600.0,15.4218,15.4218,15.409,15.409,113600.0
2011-06-07 11:25:00,24.15,24.15,24.12,24.13,132600.0,15.4154,15.4154,15.3962,15.4026,132600.0
2011-06-07 11:30:00,24.13,24.14,24.09,24.1,245800.0,15.4026,15.409,15.3771,15.3835,245800.0
2011-06-07 11:35:00,24.1,24.11,24.06,24.1,126100.0,15.3835,15.3899,15.3579,15.3835,126100.0
2011-06-07 11:40:00,24.11,24.13,24.1,24.11,91600.0,15.3899,15.4026,15.3835,15.3899,91600.0
2011-06-07 11:45:00,24.11,24.11,24.09,24.1,140900.0,15.3899,15.3899,15.3771,15.3835,140900.0
2011-06-07 11:50:00,24.1,24.13,24.1,24.1,65700.0,15.3835,15.4026,15.3835,15.3835,65700.0
2011-06-07 11:55:00,24.11,24.13,24.09,24.12,105500.0,15.3899,15.4026,15.3771,15.3962,105500.0
2011-06-07 12:00:00,24.11,24.13,24.1,24.13,43600.0,15.3899,15.4026,15.3835,15.4026,43600.0
2011-06-07 12:05:00,24.13,24.14,24.09,24.13,93600.0,15.4026,15.409,15.3771,15.4026,93600.0
2011-06-07 12:10:00,24.12,24.14,24.12,24.13,57300.0,15.3962,15.409,15.3962,15.4026,57300.0
2011-06-07 12:15:00,24.14,24.17,24.1,24.17,103800.0,15.409,15.4282,15.3835,15.4282,103800.0
2011-06-07 12:20:00,24.17,24.19,24.17,24.19,38000.0,15.4282,15.4409,15.4282,15.4409,38000.0
2011-06-07 12:25:00,24.19,24.2,24.17,24.18,73000.0,15.4409,15.4473,15.4282,15.4345,73000.0
2011-06-07 12:30:00,24.17,24.23,24.17,24.23,72600.0,15.4282,15.4665,15.4282,15.4665,72600.0
2011-06-07 12:35:00,24.23,24.23,24.17,24.19,78900.0,15.4665,15.4665,15.4282,15.4409,78900.0
2011-06-07 12:40:00,24.2,24.2,24.14,24.16,111900.0,15.4473,15.4473,15.409,15.4218,111900.0
2011-06-07 12:45:00,24.15,24.15,24.12,24.12,128000.0,15.4154,15.4154,15.3962,15.3962,128000.0
2011-06-07 12:50:00,24.13,24.17,24.12,24.16,62300.0,15.4026,15.4282,15.3962,15.4218,62300.0
2011-06-07 12:55:00,24.15,24.16,24.13,24.15,58400.0,15.4154,15.4218,15.4026,15.4154,58400.0
2011-06-07 13:00:00,24.15,24.15,24.11,24.13,60500.0,15.4154,15.4154,15.3899,15.4026,60500.0
2011-06-07 13:05:00,24.14,24.14,24.1,24.11,143800.0,15.409,15.409,15.3835,15.3899,143800.0
2011-06-07 13:10:00,24.1,24.11,24.07,24.07,163300.0,15.3835,15.3899,15.3643,15.3643,163300.0
2011-06-07 13:15:00,24.07,24.08,24.05,24.08,184300.0,15.3643,15.3707,15.3516,15.3707,184300.0
2011-06-07 13:20:00,24.08,24.08,24.05,24.05,99800.0,15.3707,15.3707,15.3516,15.3516,99800.0
2011-06-07 13:25:00,24.05,24.07,24.05,24.07,39600.0,15.3516,15.3643,15.3516,15.3643,39600.0
2011-06-07 13:30:00,24.07,24.09,24.07,24.09,94200.0,15.3643,15.3771,15.3643,15.3771,94200.0
2011-06-07 13:35:00,24.08,24.11,24.08,24.1,61700.0,15.3707,15.3899,15.3707,15.3835,61700.0
2011-06-07 13:40:00,24.11,24.11,24.08,24.1,67200.0,15.3899,15.3899,15.3707,15.3835,67200.0
2011-06-07 13:45:00,24.1,24.1,24.08,24.09,28900.0,15.3835,15.3835,15.3707,15.3771,28900.0
2011-06-07 13:50:00,24.08,24.1,24.06,24.08,73500.0,15.3707,15.3835,15.3579,15.3707,73500.0
2011-06-07 13:55:00,24.09,24.09,24.06,24.07,82400.0,15.3771,15.3771,15.3579,15.3643,82400.0
2011-06-07 14:00:00,24.08,24.09,24.06,24.08,105400.0,15.3707,15.3771,15.3579,15.3707,105400.0
2011-06-07 14:05:00,24.08,24.13,24.07,24.12,92200.0,15.3707,15.4026,15.3643,15.3962,92200.0
2011-06-07 14:10:00,24.11,24.12,24.1,24.11,62700.0,15.3899,15.3962,15.3835,15.3899,62700.0
2011-06-07 14:15:00,24.1,24.13,24.1,24.12,95900.0,15.3835,15.4026,15.3835,15.3962,95900.0
2011-06-07 14:20:00,24.11,24.13,24.11,24.11,58800.0,15.3899,15.4026,15.3899,15.3899,58800.0
2011-06-07 14:25:00,24.11,24.12,24.1,24.12,41100.0,15.3899,15.3962,15.3835,15.3962,41100.0
2011-06-07 14:30:00,24.12,24.12,24.06,24.08,144700.0,15.3962,15.3962,15.3579,15.3707,144700.0
2011-06-07 14:35:00,24.08,24.08,24.06,24.08,118500.0,15.3707,15.3707,15.3579,15.3707,118500.0
2011-06-07 14:40:00,24.08,24.1,24.07,24.09,54900.0,15.3707,15.3835,15.3643,15.3771,54900.0
2011-06-07 14:45:00,24.09,24.1,24.08,24.09,44500.0,15.3771,15.3835,15.3707,15.3771,44500.0
2011-06-07 14:50:00,24.09,24.09,24.06,24.07,46300.0,15.3771,15.3771,15.3579,15.3643,46300.0
2011-06-07 14:55:00,24.06,24.07,24.04,24.06,138400.0,15.3579,15.3643,15.3452,15.3579,138400.0
2011-06-07 15:00:00,24.06,24.06,24.03,24.04,130900.0,15.3579,15.3579,15.3388,15.3452,130900.0
2011-06-07 15:05:00,24.04,24.04,23.99,23.99,270300.0,15.3452,15.3452,15.3133,15.3133,270300.0
2011-06-07 15:10:00,23.99,24.01,23.99,24.01,198200.0,15.3133,15.326,15.3133,15.326,198200.0
2011-06-07 15:15:00,24.01,24.01,23.99,24.0,275500.0,15.326,15.326,15.3133,15.3196,275500.0
2011-06-07 15:20:00,24.0,24.01,23.99,24.01,259200.0,15.3196,15.326,15.3133,15.326,259200.0
2011-06-07 15:25:00,24.01,24.03,24.0,24.01,134600.0,15.326,15.3388,15.3196,15.326,134600.0
2011-06-07 15:30:00,24.01,24.02,23.98,23.99,177700.0,15.326,15.3324,15.3069,15.3133,177700.0
2011-06-07 15:35:00,23.98,24.0,23.95,23.96,350000.0,15.3069,15.3196,15.2877,15.2941,350000.0
2011-06-07 15:40:00,23.96,23.96,23.89,23.92,563000.0,15.2941,15.2941,15.2494,15.2686,563000.0
2011-06-07 15:45:00,23.92,23.97,23.9,23.92,619200.0,15.2686,15.3005,15.2558,15.2686,619200.0
2011-06-07 15:50:00,23.92,23.92,23.86,23.92,720700.0,15.2686,15.2686,15.2303,15.2686,720700.0
2011-06-07 15:55:00,23.92,23.92,23.86,23.88,841200.0,15.2686,15.2686,15.2303,15.243,841200.0
2011-06-08 09:30:00,23.76,23.95,23.76,23.86,195400.0,15.1664,15.2877,15.1664,15.2303,195400.0
2011-06-08 09:35:00,23.86,23.92,23.8,23.91,143500.0,15.2303,15.2686,15.192,15.2622,143500.0
2011-06-08 09:40:00,23.91,24.05,23.91,24.05,156800.0,15.2622,15.3516,15.2622,15.3516,156800.0
2011-06-08 09:45:00,24.05,24.05,23.94,23.94,354700.0,15.3516,15.3516,15.2813,15.2813,354700.0
2011-06-08 09:50:00,23.94,24.01,23.91,23.98,69500.0,15.2813,15.326,15.2622,15.3069,69500.0
2011-06-08 09:55:00,23.98,24.01,23.97,23.99,126700.0,15.3069,15.326,15.3005,15.3133,126700.0
2011-06-08 10:00:00,23.99,24.04,23.98,24.03,162700.0,15.3133,15.3452,15.3069,15.3388,162700.0
2011-06-08 10:05:00,24.02,24.04,23.99,24.02,127200.0,15.3324,15.3452,15.3133,15.3324,127200.0
2011-06-08 10:10:00,24.02,24.08,24.01,24.07,122300.0,15.3324,15.3707,15.326,15.3643,122300.0
2011-06-08 10:15:00,24.07,24.09,24.05,24.05,132800.0,15.3643,15.3771,15.3516,15.3516,132800.0
2011-06-08 10:20:00,24.05,24.07,24.02,24.03,148800.0,15.3516,15.3643,15.3324,15.3388,148800.0
2011-06-08 10:25:00,24.05,24.09,24.01,24.07,126600.0,15.3516,15.3771,15.326,15.3643,126600.0
2011-06-08 10:30:00,24.08,24.11,24.05,24.06,146900.0,15.3707,15.3899,15.3516,15.3579,146900.0
2011-06-08 10:35:00,24.06,24.1,24.06,24.1,46200.0,15.3579,15.3835,15.3579,15.3835,46200.0
2011-06-08 10:40:00,24.09,24.15,24.09,24.14,156000.0,15.3771,15.4154,15.3771,15.409,156000.0
2011-06-08 10:45:00,24.15,24.21,24.15,24.21,128300.0,15.4154,15.4537,15.4154,15.4537,128300.0
2011-06-08 10:50:00,24.21,24.21,24.19,24.2,85800.0,15.4537,15.4537,15.4409,15.4473,85800.0
2011-06-08 10:55:00,24.2,24.22,24.17,24.17,196800.0,15.4473,15.4601,15.4282,15.4282,196800.0
2011-06-08 11:00:00,24.18,24.21,24.15,24.2,150400.0,15.4345,15.4537,15.4154,15.4473,150400.0
2011-06-08 11:05:00,24.2,24.22,24.19,24.22,172000.0,15.4473,15.4601,15.4409,15.4601,172000.0
2011-06-08 11:10:00,24.22,24.23,24.18,24.21,156600.0,15.4601,15.4665,15.4345,15.4537,156600.0
2011-06-08 11:15:00,24.2,24.21,24.18,24.19,75300.0,15.4473,15.4537,15.4345,15.4409,75300.0
2011-06-08 11:20:00,24.19,24.19,24.14,24.14,127500.0,15.4409,15.4409,15.409,15.409,127500.0
2011-06-08 11:25:00,24.14,24.16,24.11,24.16,248700.0,15.409,15.4218,15.3899,15.4218,248700.0
2011-06-08 11:30:00,24.16,24.21,24.15,24.2,78700.0,15.4218,15.4537,15.4154,15.4473,78700.0
2011-06-08 11:35:00,24.2,24.28,24.2,24.28,286600.0,15.4473,15.4984,15.4473,15.4984,286600.0
2011-06-08 11:40:00,24.28,24.29,24.26,24.28,164300.0,15.4984,15.5048,15.4856,15.4984,164300.0
2011-06-08 11:45:00,24.28,24.3,24.23,24.26,132700.0,15.4984,15.5111,15.4665,15.4856,132700.0
2011-06-08 11:50:00,24.26,24.3,24.24,24.3,45300.0,15.4856,15.5111,15.4728,15.5111,45300.0
2011-06-08 11:55:00,24.3,24.34,24.28,24.33,130800.0,15.5111,15.5367,15.4984,15.5303,130800.0
2011-06-08 12:00:00,24.33,24.34,24.29,24.3,45200.0,15.5303,15.5367,15.5048,15.5111,45200.0
2011-06-08 12:05:00,24.3,24.31,24.27,24.3,48200.0,15.5111,15.5175,15.492,15.5111,48200.0
2011-06-08 12:10:00,24.31,24.32,24.27,24.27,54000.0,15.5175,15.5239,15.492,15.492,54000.0
2011-06-08 12:15:00,24.28,24.28,24.23,24.23,89300.0,15.4984,15.4984,15.4665,15.4665,89300.0
2011-06-08 12:20:00,24.23,24.24,24.18,24.18,82200.0,15.4665,15.4728,15.4345,15.4345,82200.0
2011-06-08 12:25:00,24.18,24.22,24.15,24.22,182200.0,15.4345,15.4601,15.4154,15.4601,182200.0
2011-06-08 12:30:00,24.22,24.22,24.2,24.21,36400.0,15.4601,15.4601,15.4473,15.4537,36400.0
2011-06-08 12:35:00,24.21,24.23,24.18,24.22,89900.0,15.4537,15.4665,15.4345,15.4601,89900.0
2011-06-08 12:40:00,24.22,24.22,24.21,24.22,9400.0,15.4601,15.4601,15.4537,15.4601,9400.0
2011-06-08 12:45:00,24.22,24.25,24.21,24.21,53300.0,15.4601,15.4792,15.4537,15.4537,53300.0
2011-06-08 12:50:00,24.22,24.26,24.21,24.24,64400.0,15.4601,15.4856,15.4537,15.4728,64400.0
2011-06-08 12:55:00,24.24,24.27,24.23,24.26,46500.0,15.4728,15.492,15.4665,15.4856,46500.0
2011-06-08 13:00:00,24.25,24.26,24.23,24.24,65700.0,15.4792,15.4856,15.4665,15.4728,65700.0
2011-06-08 13:05:00,24.23,24.26,24.22,24.22,60000.0,15.4665,15.4856,15.4601,15.4601,60000.0
2011-06-08 13:10:00,24.23,24.23,24.2,24.2,18200.0,15.4665,15.4665,15.4473,15.4473,18200.0
2011-06-08 13:15:00,24.21,24.23,24.2,24.22,74000.0,15.4537,15.4665,15.4473,15.4601,74000.0
2011-06-08 13:20:00,24.21,24.22,24.2,24.2,70300.0,15.4537,15.4601,15.4473,15.4473,70300.0
2011-06-08 13:25:00,24.2,24.22,24.2,24.22,57100.0,15.4473,15.4601,15.4473,15.4601,57100.0
2011-06-08 13:30:00,24.22,24.23,24.18,24.19,139500.0,15.4601,15.4665,15.4345,15.4409,139500.0
2011-06-08 13:35:00,24.18,24.19,24.16,24.17,174900.0,15.4345,15.4409,15.4218,15.4282,174900.0
2011-06-08 13:40:00,24.16,24.18,24.14,24.16,103800.0,15.4218,15.4345,15.409,15.4218,103800.0
2011-06-08 13:45:00,24.16,24.2,24.16,24.17,88700.0,15.4218,15.4473,15.4218,15.4282,88700.0
2011-06-08 13:50:00,24.17,24.17,24.13,24.16,72100.0,15.4282,15.4282,15.4026,15.4218,72100.0
2011-06-08 13:55:00,24.16,24.16,24.1,24.13,60300.0,15.4218,15.4218,15.3835,15.4026,60300.0
2011-06-08 14:00:00,24.12,24.17,24.11,24.14,145000.0,15.3962,15.4282,15.3899,15.409,145000.0
2011-06-08 14:05:00,24.14,24.16,24.13,24.14,115400.0,15.409,15.4218,15.4026,15.409,115400.0
2011-06-08 14:10:00,24.15,24.15,24.08,24.1,169400.0,15.4154,15.4154,15.3707,15.3835,169400.0
2011-06-08 14:15:00,24.1,24.11,24.06,24.06,98300.0,15.3835,15.3899,15.3579,15.3579,98300.0
2011-06-08 14:20:00,24.06,24.07,24.0,24.02,166800.0,15.3579,15.3643,15.3196,15.3324,166800.0
2011-06-08 14:25:00,24.01,24.06,23.99,24.0,231400.0,15.326,15.3579,15.3133,15.3196,231400.0
2011-06-08 14:30:00,23.99,24.02,23.99,24.0,222700.0,15.3133,15.3324,15.3133,15.3196,222700.0
2011-06-08 14:35:00,24.0,24.09,24.0,24.05,153600.0,15.3196,15.3771,15.3196,15.3516,153600.0
2011-06-08 14:40:00,24.05,24.09,24.05,24.05,57700.0,15.3516,15.3771,15.3516,15.3516,57700.0
2011-06-08 14:45:00,24.05,24.06,23.99,24.01,114000.0,15.3516,15.3579,15.3133,15.326,114000.0
2011-06-08 14:50:00,24.01,24.03,23.99,24.03,81000.0,15.326,15.3388,15.3133,15.3388,81000.0
2011-06-08 14:55:00,24.03,24.05,24.0,24.0,66300.0,15.3388,15.3516,15.3196,15.3196,66300.0
2011-06-08 15:00:00,24.0,24.03,23.99,24.03,47900.0,15.3196,15.3388,15.3133,15.3388,47900.0
2011-06-08 15:05:00,24.03,24.03,24.0,24.02,88700.0,15.3388,15.3388,15.3196,15.3324,88700.0
2011-06-08 15:10:00,24.01,24.04,24.0,24.01,194400.0,15.326,15.3452,15.3196,15.326,194400.0
2011-06-08 15:15:00,24.02,24.02,23.95,23.96,198500.0,15.3324,15.3324,15.2877,15.2941,198500.0
2011-06-08 15:20:00,23.96,23.99,23.96,23.97,100700.0,15.2941,15.3133,15.2941,15.3005,100700.0
2011-06-08 15:25:00,23.97,23.98,23.94,23.96,167600.0,15.3005,15.3069,15.2813,15.2941,167600.0
2011-06-08 15:30:00,23.96,24.0,23.95,23.96,231400.0,15.2941,15.3196,15.2877,15.2941,231400.0
2011-06-08 15:35:00,23.96,24.03,23.95,23.99,273200.0,15.2941,15.3388,15.2877,15.3133,273200.0
2011-06-08 15:40:00,23.99,24.02,23.97,24.01,280400.0,15.3133,15.3324,15.3005,15.326,280400.0
2011-06-08 15:45:00,24.01,24.04,23.99,24.01,283200.0,15.326,15.3452,15.3133,15.326,283200.0
2011-06-08 15:50:00,24.01,24.02,23.99,24.0,221600.0,15.326,15.3324,15.3133,15.3196,221600.0
2011-06-08 15:55:00,24.0,24.02,23.98,23.98,606900.0,15.3196,15.3324,15.3069,15.3069,606900.0
2011-06-09 09:30:00,24.09,24.17,23.95,23.97,136700.0,15.3771,15.4282,15.2877,15.3005,136700.0
2011-06-09 09:35:00,23.96,24.0,23.95,23.99,156500.0,15.2941,15.3196,15.2877,15.3133,156500.0
2011-06-09 09:40:00,24.0,24.07,23.99,24.07,157000.0,15.3196,15.3643,15.3133,15.3643,157000.0
2011-06-09 09:45:00,24.08,24.17,24.03,24.17,89700.0,15.3707,15.4282,15.3388,15.4282,89700.0
2011-06-09 09:50:00,24.17,24.24,24.13,24.23,124800.0,15.4282,15.4728,15.4026,15.4665,124800.0
2011-06-09 09:55:00,24.23,24.26,24.15,24.2,88800.0,15.4665,15.4856,15.4154,15.4473,88800.0
2011-06-09 10:00:00,24.2,24.24,24.15,24.24,81100.0,15.4473,15.4728,15.4154,15.4728,81100.0
2011-06-09 10:05:00,24.24,24.26,24.21,24.22,75700.0,15.4728,15.4856,15.4537,15.4601,75700.0
2011-06-09 10:10:00,24.23,24.27,24.22,24.26,136300.0,15.4665,15.492,15.4601,15.4856,136300.0
2011-06-09 10:15:00,24.26,24.27,24.25,24.26,76500.0,15.4856,15.492,15.4792,15.4856,76500.0
2011-06-09 10:20:00,24.26,24.27,24.21,24.24,68300.0,15.4856,15.492,15.4537,15.4728,68300.0
2011-06-09 10:25:00,24.24,24.28,24.23,24.27,80500.0,15.4728,15.4984,15.4665,15.492,80500.0
2011-06-09 10:30:00,24.26,24.31,24.26,24.3,173600.0,15.4856,15.5175,15.4856,15.5111,173600.0
2011-06-09 10:35:00,24.29,24.33,24.29,24.33,169400.0,15.5048,15.5303,15.5048,15.5303,169400.0
2011-06-09 10:40:00,24.33,24.33,24.27,24.28,87100.0,15.5303,15.5303,15.492,15.4984,87100.0
2011-06-09 10:45:00,24.3,24.33,24.26,24.33,68100.0,15.5111,15.5303,15.4856,15.5303,68100.0
2011-06-09 10:50:00,24.33,24.37,24.32,24.35,211000.0,15.5303,15.5558,15.5239,15.5431,211000.0
2011-06-09 10:55:00,24.35,24.42,24.35,24.41,151000.0,15.5431,15.5877,15.5431,15.5813,151000.0
2011-06-09 11:00:00,24.41,24.41,24.32,24.36,101700.0,15.5813,15.5813,15.5239,15.5494,101700.0
2011-06-09 11:05:00,24.36,24.36,24.31,24.32,87000.0,15.5494,15.5494,15.5175,15.5239,87000.0
2011-06-09 11:10:00,24.31,24.32,24.28,24.31,32900.0,15.5175,15.5239,15.4984,15.5175,32900.0
2011-06-09 11:15:00,24.31,24.32,24.29,24.31,95200.0,15.5175,15.5239,15.5048,15.5175,95200.0
2011-06-09 11:20:00,24.31,24.33,24.3,24.33,140800.0,15.5175,15.5303,15.5111,15.5303,140800.0
2011-06-09 11:25:00,24.32,24.33,24.3,24.31,76700.0,15.5239,15.5303,15.5111,15.5175,76700.0
2011-06-09 11:30:00,24.3,24.33,24.3,24.3,72900.0,15.5111,15.5303,15.5111,15.5111,72900.0
2011-06-09 11:35:00,24.31,24.33,24.29,24.3,127000.0,15.5175,15.5303,15.5048,15.5111,127000.0
2011-06-09 11:40:00,24.3,24.31,24.28,24.3,253000.0,15.5111,15.5175,15.4984,15.5111,253000.0
2011-06-09 11:45:00,24.29,24.35,24.29,24.35,42100.0,15.5048,15.5431,15.5048,15.5431,42100.0
2011-06-09 11:50:00,24.34,24.42,24.34,24.42,188200.0,15.5367,15.5877,15.5367,15.5877,188200.0
2011-06-09 11:55:00,24.41,24.44,24.39,24.41,154600.0,15.5813,15.6005,15.5686,15.5813,154600.0
2011-06-09 12:00:00,24.41,24.42,24.4,24.42,46900.0,15.5813,15.5877,15.575,15.5877,46900.0
2011-06-09 12:05:00,24.42,24.44,24.4,24.42,52700.0,15.5877,15.6005,15.575,15.5877,52700.0
2011-06-09 12:10:00,24.42,24.45,24.39,24.39,88800.0,15.5877,15.6069,15.5686,15.5686,88800.0
2011-06-09 12:15:00,24.39,24.4,24.35,24.35,42300.0,15.5686,15.575,15.5431,15.5431,42300.0
2011-06-09 12:20:00,24.35,24.36,24.33,24.34,72100.0,15.5431,15.5494,15.5303,15.5367,72100.0
2011-06-09 12:25:00,24.34,24.36,24.34,24.35,139500.0,15.5367,15.5494,15.5367,15.5431,139500.0
2011-06-09 12:30:00,24.36,24.39,24.35,24.37,61200.0,15.5494,15.5686,15.5431,15.5558,61200.0
2011-06-09 12:35:00,24.37,24.39,24.35,24.36,49300.0,15.5558,15.5686,15.5431,15.5494,49300.0
2011-06-09 12:40:00,24.36,24.4,24.36,24.39,109500.0,15.5494,15.575,15.5494,15.5686,109500.0
2011-06-09 12:45:00,24.39,24.43,24.39,24.41,181200.0,15.5686,15.5941,15.5686,15.5813,181200.0
2011-06-09 12:50:00,24.4,24.49,24.4,24.47,191400.0,15.575,15.6324,15.575,15.6196,191400.0
2011-06-09 12:55:00,24.48,24.48,24.47,24.48,39100.0,15.626,15.626,15.6196,15.626,39100.0
2011-06-09 13:00:00,24.47,24.5,24.47,24.5,101200.0,15.6196,15.6388,15.6196,15.6388,101200.0
2011-06-09 13:05:00,24.5,24.51,24.49,24.51,83500.0,15.6388,15.6452,15.6324,15.6452,83500.0
2011-06-09 13:10:00,24.51,24.56,24.5,24.52,232300.0,15.6452,15.6771,15.6388,15.6516,232300.0
2011-06-09 13:15:00,24.52,24.52,24.5,24.51,46600.0,15.6516,15.6516,15.6388,15.6452,46600.0
2011-06-09 13:20:00,24.51,24.54,24.5,24.54,43400.0,15.6452,15.6643,15.6388,15.6643,43400.0
2011-06-09 13:25:00,24.53,24.54,24.51,24.54,66400.0,15.6579,15.6643,15.6452,15.6643,66400.0
2011-06-09 13:30:00,24.53,24.54,24.51,24.52,75500.0,15.6579,15.6643,15.6452,15.6516,75500.0
2011-06-09 13:35:00,24.51,24.54,24.51,24.53,107100.0,15.6452,15.6643,15.6452,15.6579,107100.0
2011-06-09 13:40:00,24.53,24.57,24.53,24.56,42600.0,15.6579,15.6835,15.6579,15.6771,42600.0
2011-06-09 13:45:00,24.56,24.57,24.55,24.56,132000.0,15.6771,15.6835,15.6707,15.6771,132000.0
2011-06-09 13:50:00,24.57,24.6,24.56,24.6,143400.0,15.6835,15.7026,15.6771,15.7026,143400.0
2011-06-09 13:55:00,24.59,24.6,24.53,24.53,103800.0,15.6962,15.7026,15.6579,15.6579,103800.0
2011-06-09 14:00:00,24.54,24.54,24.51,24.52,33800.0,15.6643,15.6643,15.6452,15.6516,33800.0
2011-06-09 14:05:00,24.52,24.52,24.48,24.48,57600.0,15.6516,15.6516,15.626,15.626,57600.0
2011-06-09 14:10:00,24.49,24.54,24.49,24.54,147400.0,15.6324,15.6643,15.6324,15.6643,147400.0
2011-06-09 14:15:00,24.54,24.57,24.53,24.57,169000.0,15.6643,15.6835,15.6579,15.6835,169000.0
2011-06-09 14:20:00,24.57,24.57,24.5,24.53,119800.0,15.6835,15.6835,15.6388,15.6579,119800.0
2011-06-09 14:25:00,24.52,24.53,24.49,24.5,53000.0,15.6516,15.6579,15.6324,15.6388,53000.0
2011-06-09 14:30:00,24.5,24.51,24.48,24.48,48600.0,15.6388,15.6452,15.626,15.626,48600.0
2011-06-09 14:35:00,24.48,24.51,24.46,24.51,155900.0,15.626,15.6452,15.6133,15.6452,155900.0
2011-06-09 14:40:00,24.51,24.54,24.5,24.54,43700.0,15.6452,15.6643,15.6388,15.6643,43700.0
2011-06-09 14:45:00,24.53,24.53,24.5,24.5,54300.0,15.6579,15.6579,15.6388,15.6388,54300.0
2011-06-09 14:50:00,24.51,24.54,24.51,24.53,75700.0,15.6452,15.6643,15.6452,15.6579,75700.0
2011-06-09 14:55:00,24.54,24.55,24.52,24.54,104600.0,15.6643,15.6707,15.6516,15.6643,104600.0
2011-06-09 15:00:00,24.55,24.55,24.52,24.54,228300.0,15.6707,15.6707,15.6516,15.6643,228300.0
2011-06-09 15:05:00,24.53,24.54,24.5,24.5,246200.0,15.6579,15.6643,15.6388,15.6388,246200.0
2011-06-09 15:10:00,24.5,24.51,24.48,24.49,172700.0,15.6388,15.6452,15.626,15.6324,172700.0
2011-06-09 15:15:00,24.48,24.49,24.44,24.45,163800.0,15.626,15.6324,15.6005,15.6069,163800.0
2011-06-09 15:20:00,24.44,24.45,24.43,24.44,410500.0,15.6005,15.6069,15.5941,15.6005,410500.0
2011-06-09 15:25:00,24.44,24.44,24.41,24.43,148700.0,15.6005,15.6005,15.5813,15.5941,148700.0
2011-06-09 15:30:00,24.43,24.45,24.4,24.4,323100.0,15.5941,15.6069,15.575,15.575,323100.0
2011-06-09 15:35:00,24.4,24.46,24.4,24.45,250400.0,15.575,15.6133,15.575,15.6069,250400.0
2011-06-09 15:40:00,24.44,24.47,24.44,24.44,232500.0,15.6005,15.6196,15.6005,15.6005,232500.0
2011-06-09 15:45:00,24.44,24.45,24.4,24.42,489800.0,15.6005,15.6069,15.575,15.5877,489800.0
2011-06-09 15:50:00,24.42,24.46,24.41,24.45,379700.0,15.5877,15.6133,15.5813,15.6069,379700.0
2011-06-09 15:55:00,24.45,24.45,24.4,24.41,814400.0,15.6069,15.6069,15.575,15.5813,814400.0
2011-06-10 09:30:00,24.25,24.28,24.18,24.21,103800.0,15.4792,15.4984,15.4345,15.4537,103800.0
2011-06-10 09:35:00,24.22,24.23,24.14,24.16,124800.0,15.4601,15.4665,15.409,15.4218,124800.0
2011-06-10 09:40:00,24.16,24.3,24.12,24.25,117400.0,15.4218,15.5111,15.3962,15.4792,117400.0
2011-06-10 09:45:00,24.24,24.25,24.16,24.18,114900.0,15.4728,15.4792,15.4218,15.4345,114900.0
2011-06-10 09:50:00,24.17,24.18,24.11,24.17,147600.0,15.4282,15.4345,15.3899,15.4282,147600.0
2011-06-10 09:55:00,24.17,24.18,24.12,24.12,64700.0,15.4282,15.4345,15.3962,15.3962,64700.0
2011-06-10 10:00:00,24.13,24.13,24.05,24.07,117500.0,15.4026,15.4026,15.3516,15.3643,117500.0
2011-06-10 10:05:00,24.07,24.07,24.0,24.02,201300.0,15.3643,15.3643,15.3196,15.3324,201300.0
2011-06-10 10:10:00,24.01,24.07,24.01,24.07,97800.0,15.326,15.3643,15.326,15.3643,97800.0
2011-06-10 10:15:00,24.06,24.07,24.04,24.06,229000.0,15.3579,15.3643,15.3452,15.3579,229000.0
2011-06-10 10:20:00,24.05,24.06,24.02,24.05,80500.0,15.3516,15.3579,15.3324,15.3516,80500.0
2011-06-10 10:25:00,24.04,24.1,24.04,24.09,119100.0,15.3452,15.3835,15.3452,15.3771,119100.0
2011-06-10 10:30:00,24.09,24.1,24.0,24.04,127600.0,15.3771,15.3835,15.3196,15.3452,127600.0
2011-06-10 10:35:00,24.04,24.06,24.02,24.02,73100.0,15.3452,15.3579,15.3324,15.3324,73100.0
2011-06-10 10:40:00,24.01,24.03,24.0,24.01,186700.0,15.326,15.3388,15.3196,15.326,186700.0
2011-06-10 10:45:00,24.01,24.02,23.98,24.01,215000.0,15.326,15.3324,15.3069,15.326,215000.0
2011-06-10 10:50:00,24.01,24.03,23.99,23.99,126500.0,15.326,15.3388,15.3133,15.3133,126500.0
2011-06-10 10:55:00,23.99,24.01,23.95,23.98,101700.0,15.3133,15.326,15.2877,15.3069,101700.0
2011-06-10 11:00:00,23.98,24.0,23.95,23.99,185600.0,15.3069,15.3196,15.2877,15.3133,185600.0
2011-06-10 11:05:00,23.99,23.99,23.95,23.97,151300.0,15.3133,15.3133,15.2877,15.3005,151300.0
2011-06-10 11:10:00,23.97,23.98,23.95,23.96,125000.0,15.3005,15.3069,15.2877,15.2941,125000.0
2011-06-10 11:15:00,23.95,24.02,23.95,24.0,205500.0,15.2877,15.3324,15.2877,15.3196,205500.0
2011-06-10 11:20:00,24.0,24.04,23.99,24.03,106100.0,15.3196,15.3452,15.3133,15.3388,106100.0
2011-06-10 11:25:00,24.03,24.06,24.02,24.04,97800.0,15.3388,15.3579,15.3324,15.3452,97800.0
2011-06-10 11:30:00,24.04,24.04,23.98,23.98,88200.0,15.3452,15.3452,15.3069,15.3069,88200.0
2011-06-10 11:35:00,23.98,24.0,23.98,23.98,88200.0,15.3069,15.3196,15.3069,15.3069,88200.0
2011-06-10 11:40:00,23.98,24.03,23.98,24.03,57400.0,15.3069,15.3388,15.3069,15.3388,57400.0
2011-06-10 11:45:00,24.03,24.04,24.01,24.04,47900.0,15.3388,15.3452,15.326,15.3452,47900.0
2011-06-10 11:50:00,24.04,24.04,24.0,24.02,38700.0,15.3452,15.3452,15.3196,15.3324,38700.0
2011-06-10 11:55:00,24.01,24.01,23.98,24.01,66500.0,15.326,15.326,15.3069,15.326,66500.0
2011-06-10 12:00:00,24.01,24.02,24.0,24.02,37800.0,15.326,15.3324,15.3196,15.3324,37800.0
2011-06-10 12:05:00,24.02,24.02,23.99,24.01,66200.0,15.3324,15.3324,15.3133,15.326,66200.0
2011-06-10 12:10:00,24.02,24.02,23.98,24.01,115200.0,15.3324,15.3324,15.3069,15.326,115200.0
2011-06-10 12:15:00,24.01,24.04,24.0,24.04,38300.0,15.326,15.3452,15.3196,15.3452,38300.0
2011-06-10 12:20:00,24.04,24.05,24.02,24.04,42200.0,15.3452,15.3516,15.3324,15.3452,42200.0
2011-06-10 12:25:00,24.04,24.05,24.01,24.02,39400.0,15.3452,15.3516,15.326,15.3324,39400.0
2011-06-10 12:30:00,24.02,24.05,24.01,24.04,62300.0,15.3324,15.3516,15.326,15.3452,62300.0
2011-06-10 12:35:00,24.04,24.04,24.01,24.02,39700.0,15.3452,15.3452,15.326,15.3324,39700.0
2011-06-10 12:40:00,24.02,24.02,24.0,24.0,95300.0,15.3324,15.3324,15.3196,15.3196,95300.0
2011-06-10 12:45:00,24.0,24.01,23.98,23.99,85500.0,15.3196,15.326,15.3069,15.3133,85500.0
2011-06-10 12:50:00,23.99,23.99,23.96,23.98,67400.0,15.3133,15.3133,15.2941,15.3069,67400.0
2011-06-10 12:55:00,23.98,23.98,23.96,23.96,47700.0,15.3069,15.3069,15.2941,15.2941,47700.0
2011-06-10 13:00:00,23.96,23.96,23.95,23.96,92000.0,15.2941,15.2941,15.2877,15.2941,92000.0
2011-06-10 13:05:00,23.96,23.96,23.93,23.94,57300.0,15.2941,15.2941,15.275,15.2813,57300.0
2011-06-10 13:10:00,23.94,23.94,23.87,23.88,115300.0,15.2813,15.2813,15.2367,15.243,115300.0
2011-06-10 13:15:00,23.88,23.91,23.86,23.9,173000.0,15.243,15.2622,15.2303,15.2558,173000.0
2011-06-10 13:20:00,23.9,23.91,23.86,23.86,41500.0,15.2558,15.2622,15.2303,15.2303,41500.0
2011-06-10 13:25:00,23.86,23.89,23.86,23.89,81400.0,15.2303,15.2494,15.2303,15.2494,81400.0
2011-06-10 13:30:00,23.89,23.9,23.87,23.87,73200.0,15.2494,15.2558,15.2367,15.2367,73200.0
2011-06-10 13:35:00,23.87,23.87,23.84,23.87,121000.0,15.2367,15.2367,15.2175,15.2367,121000.0
2011-06-10 13:40:00,23.86,23.9,23.85,23.88,239400.0,15.2303,15.2558,15.2239,15.243,239400.0
2011-06-10 13:45:00,23.88,23.9,23.86,23.89,107000.0,15.243,15.2558,15.2303,15.2494,107000.0
2011-06-10 13:50:00,23.9,23.91,23.88,23.9,148600.0,15.2558,15.2622,15.243,15.2558,148600.0
2011-06-10 13:55:00,23.9,23.91,23.89,23.91,35700.0,15.2558,15.2622,15.2494,15.2622,35700.0
2011-06-10 14:00:00,23.91,24.09,23.9,24.09,308200.0,15.2622,15.3771,15.2558,15.3771,308200.0
2011-06-10 14:05:00,24.09,24.31,24.09,24.22,798300.0,15.3771,15.5175,15.3771,15.4601,798300.0
2011-06-10 14:10:00,24.22,24.24,24.14,24.24,224800.0,15.4601,15.4728,15.409,15.4728,224800.0
2011-06-10 14:15:00,24.24,24.32,24.19,24.32,228400.0,15.4728,15.5239,15.4409,15.5239,228400.0
2011-06-10 14:20:00,24.31,24.31,24.17,24.25,301600.0,15.5175,15.5175,15.4282,15.4792,301600.0
2011-06-10 14:25:00,24.24,24.34,24.22,24.25,282900.0,15.4728,15.5367,15.4601,15.4792,282900.0
2011-06-10 14:30:00,24.25,24.32,24.21,24.22,167700.0,15.4792,15.5239,15.4537,15.4601,167700.0
2011-06-10 14:35:00,24.22,24.27,24.18,24.19,108400.0,15.4601,15.492,15.4345,15.4409,108400.0
2011-06-10 14:40:00,24.19,24.26,24.19,24.26,445700.0,15.4409,15.4856,15.4409,15.4856,445700.0
2011-06-10 14:45:00,24.26,24.32,24.25,24.3,104600.0,15.4856,15.5239,15.4792,15.5111,104600.0
2011-06-10 14:50:00,24.3,24.37,24.3,24.35,138500.0,15.5111,15.5558,15.5111,15.5431,138500.0
2011-06-10 14:55:00,24.36,24.44,24.33,24.43,169400.0,15.5494,15.6005,15.5303,15.5941,169400.0
2011-06-10 15:00:00,24.43,24.46,24.39,24.44,515000.0,15.5941,15.6133,15.5686,15.6005,515000.0
2011-06-10 15:05:00,24.43,24.46,24.41,24.45,732500.0,15.5941,15.6133,15.5813,15.6069,732500.0
2011-06-10 15:10:00,24.44,24.49,24.43,24.44,198700.0,15.6005,15.6324,15.5941,15.6005,198700.0
2011-06-10 15:15:00,24.44,24.51,24.44,24.5,215800.0,15.6005,15.6452,15.6005,15.6388,215800.0
2011-06-10 15:20:00,24.5,24.5,24.43,24.46,167600.0,15.6388,15.6388,15.5941,15.6133,167600.0
2011-06-10 15:25:00,24.46,24.46,24.38,24.4,291000.0,15.6133,15.6133,15.5622,15.575,291000.0
2011-06-10 15:30:00,24.4,24.43,24.35,24.38,224700.0,15.575,15.5941,15.5431,15.5622,224700.0
2011-06-10 15:35:00,24.38,24.39,24.34,24.39,298200.0,15.5622,15.5686,15.5367,15.5686,298200.0
2011-06-10 15:40:00,24.39,24.43,24.34,24.35,141800.0,15.5686,15.5941,15.5367,15.5431,141800.0
2011-06-10 15:45:00,24.34,24.35,24.3,24.34,424300.0,15.5367,15.5431,15.5111,15.5367,424300.0
2011-06-10 15:50:00,24.35,24.36,24.29,24.29,204000.0,15.5431,15.5494,15.5048,15.5048,204000.0
2011-06-10 15:55:00,24.29,24.34,24.29,24.3,814400.0,15.5048,15.5367,15.5048,15.5111,814400.0
2011-06-13 09:30:00,24.45,24.45,24.34,24.39,130900.0,15.6069,15.6069,15.5367,15.5686,130900.0
2011-06-13 09:35:00,24.38,24.41,24.33,24.33,68100.0,15.5622,15.5813,15.5303,15.5303,68100.0
2011-06-13 09:40:00,24.33,24.4,24.32,24.34,101700.0,15.5303,15.575,15.5239,15.5367,101700.0
2011-06-13 09:45:00,24.34,24.39,24.27,24.29,162500.0,15.5367,15.5686,15.492,15.5048,162500.0
2011-06-13 09:50:00,24.29,24.3,24.21,24.21,98200.0,15.5048,15.5111,15.4537,15.4537,98200.0
2011-06-13 09:55:00,24.21,24.23,24.18,24.2,128400.0,15.4537,15.4665,15.4345,15.4473,128400.0
2011-06-13 10:00:00,24.2,24.21,24.12,24.18,123600.0,15.4473,15.4537,15.3962,15.4345,123600.0
2011-06-13 10:05:00,24.18,24.18,24.1,24.11,167300.0,15.4345,15.4345,15.3835,15.3899,167300.0
2011-06-13 10:10:00,24.11,24.15,24.08,24.14,235400.0,15.3899,15.4154,15.3707,15.409,235400.0
2011-06-13 10:15:00,24.15,24.18,24.12,24.17,165600.0,15.4154,15.4345,15.3962,15.4282,165600.0
2011-06-13 10:20:00,24.18,24.23,24.15,24.23,153900.0,15.4345,15.4665,15.4154,15.4665,153900.0
2011-06-13 10:25:00,24.22,24.24,24.19,24.22,88100.0,15.4601,15.4728,15.4409,15.4601,88100.0
2011-06-13 10:30:00,24.21,24.22,24.17,24.19,92900.0,15.4537,15.4601,15.4282,15.4409,92900.0
2011-06-13 10:35:00,24.18,24.26,24.18,24.21,158600.0,15.4345,15.4856,15.4345,15.4537,158600.0
2011-06-13 10:40:00,24.21,24.23,24.18,24.23,124100.0,15.4537,15.4665,15.4345,15.4665,124100.0
2011-06-13 10:45:00,24.24,24.34,24.23,24.33,232100.0,15.4728,15.5367,15.4665,15.5303,232100.0
2011-06-13 10:50:00,24.32,24.38,24.31,24.35,409400.0,15.5239,15.5622,15.5175,15.5431,409400.0
2011-06-13 10:55:00,24.36,24.36,24.31,24.31,302700.0,15.5494,15.5494,15.5175,15.5175,302700.0
2011-06-13 11:00:00,24.31,24.32,24.25,24.26,184800.0,15.5175,15.5239,15.4792,15.4856,184800.0
2011-06-13 11:05:00,24.26,24.34,24.26,24.3,152000.0,15.4856,15.5367,15.4856,15.5111,152000.0
2011-06-13 11:10:00,24.3,24.34,24.28,24.3,106400.0,15.5111,15.5367,15.4984,15.5111,106400.0
2011-06-13 11:15:00,24.3,24.32,24.27,24.32,69800.0,15.5111,15.5239,15.492,15.5239,69800.0
2011-06-13 11:20:00,24.32,24.34,24.3,24.31,92200.0,15.5239,15.5367,15.5111,15.5175,92200.0
2011-06-13 11:25:00,24.32,24.36,24.32,24.34,184200.0,15.5239,15.5494,15.5239,15.5367,184200.0
2011-06-13 11:30:00,24.33,24.33,24.31,24.33,40800.0,15.5303,15.5303,15.5175,15.5303,40800.0
2011-06-13 11:35:00,24.32,24.33,24.29,24.31,38600.0,15.5239,15.5303,15.5048,15.5175,38600.0
2011-06-13 11:40:00,24.3,24.32,24.28,24.3,119300.0,15.5111,15.5239,15.4984,15.5111,119300.0
2011-06-13 11:45:00,24.3,24.3,24.27,24.28,84300.0,15.5111,15.5111,15.492,15.4984,84300.0
2011-06-13 11:50:00,24.28,24.3,24.25,24.29,111000.0,15.4984,15.5111,15.4792,15.5048,111000.0
2011-06-13 11:55:00,24.28,24.29,24.26,24.27,62200.0,15.4984,15.5048,15.4856,15.492,62200.0
2011-06-13 12:00:00,24.27,24.32,24.27,24.31,131100.0,15.492,15.5239,15.492,15.5175,131100.0
2011-06-13 12:05:00,24.31,24.32,24.29,24.29,70000.0,15.5175,15.5239,15.5048,15.5048,70000.0
2011-06-13 12:10:00,24.3,24.31,24.29,24.3,67300.0,15.5111,15.5175,15.5048,15.5111,67300.0
2011-06-13 12:15:00,24.3,24.31,24.25,24.26,67000.0,15.5111,15.5175,15.4792,15.4856,67000.0
2011-06-13 12:20:00,24.26,24.29,24.25,24.26,111100.0,15.4856,15.5048,15.4792,15.4856,111100.0
2011-06-13 12:25:00,24.26,24.27,24.24,24.26,85100.0,15.4856,15.492,15.4728,15.4856,85100.0
2011-06-13 12:30:00,24.26,24.31,24.25,24.3,66900.0,15.4856,15.5175,15.4792,15.5111,66900.0
2011-06-13 12:35:00,24.3,24.31,24.26,24.31,63200.0,15.5111,15.5175,15.4856,15.5175,63200.0
2011-06-13 12:40:00,24.3,24.32,24.28,24.28,31600.0,15.5111,15.5239,15.4984,15.4984,31600.0
2011-06-13 12:45:00,24.29,24.3,24.28,24.29,68300.0,15.5048,15.5111,15.4984,15.5048,68300.0
2011-06-13 12:50:00,24.29,24.29,24.26,24.26,29000.0,15.5048,15.5048,15.4856,15.4856,29000.0
2011-06-13 12:55:00,24.26,24.27,24.21,24.25,99300.0,15.4856,15.492,15.4537,15.4792,99300.0
2011-06-13 13:00:00,24.24,24.24,24.18,24.18,137000.0,15.4728,15.4728,15.4345,15.4345,137000.0
2011-06-13 13:05:00,24.19,24.23,24.19,24.23,90900.0,15.4409,15.4665,15.4409,15.4665,90900.0
2011-06-13 13:10:00,24.23,24.26,24.21,24.25,81000.0,15.4665,15.4856,15.4537,15.4792,81000.0
2011-06-13 13:15:00,24.26,24.32,24.26,24.31,70200.0,15.4856,15.5239,15.4856,15.5175,70200.0
2011-06-13 13:20:00,24.31,24.31,24.26,24.29,65200.0,15.5175,15.5175,15.4856,15.5048,65200.0
2011-06-13 13:25:00,24.29,24.3,24.28,24.28,36000.0,15.5048,15.5111,15.4984,15.4984,36000.0
2011-06-13 13:30:00,24.29,24.31,24.29,24.29,46800.0,15.5048,15.5175,15.5048,15.5048,46800.0
2011-06-13 13:35:00,24.29,24.29,24.26,24.28,79300.0,15.5048,15.5048,15.4856,15.4984,79300.0
2011-06-13 13:40:00,24.28,24.29,24.27,24.29,110100.0,15.4984,15.5048,15.492,15.5048,110100.0
2011-06-13 13:45:00,24.3,24.32,24.28,24.29,121200.0,15.5111,15.5239,15.4984,15.5048,121200.0
2011-06-13 13:50:00,24.28,24.33,24.28,24.32,187500.0,15.4984,15.5303,15.4984,15.5239,187500.0
2011-06-13 13:55:00,24.32,24.36,24.31,24.36,302200.0,15.5239,15.5494,15.5175,15.5494,302200.0
2011-06-13 14:00:00,24.36,24.36,24.33,24.35,146800.0,15.5494,15.5494,15.5303,15.5431,146800.0
2011-06-13 14:05:00,24.35,24.36,24.33,24.34,438300.0,15.5431,15.5494,15.5303,15.5367,438300.0
2011-06-13 14:10:00,24.34,24.37,24.34,24.36,90000.0,15.5367,15.5558,15.5367,15.5494,90000.0
2011-06-13 14:15:00,24.36,24.38,24.33,24.34,128500.0,15.5494,15.5622,15.5303,15.5367,128500.0
2011-06-13 14:20:00,24.34,24.36,24.31,24.36,87000.0,15.5367,15.5494,15.5175,15.5494,87000.0
2011-06-13 14:25:00,24.36,24.36,24.34,24.34,68300.0,15.5494,15.5494,15.5367,15.5367,68300.0
2011-06-13 14:30:00,24.34,24.34,24.31,24.31,66700.0,15.5367,15.5367,15.5175,15.5175,66700.0
2011-06-13 14:35:00,24.31,24.34,24.31,24.32,90900.0,15.5175,15.5367,15.5175,15.5239,90900.0
2011-06-13 14:40:00,24.32,24.37,24.31,24.36,115400.0,15.5239,15.5558,15.5175,15.5494,115400.0
2011-06-13 14:45:00,24.36,24.39,24.35,24.39,176800.0,15.5494,15.5686,15.5431,15.5686,176800.0
2011-06-13 14:50:00,24.39,24.39,24.33,24.33,120700.0,15.5686,15.5686,15.5303,15.5303,120700.0
2011-06-13 14:55:00,24.34,24.36,24.31,24.31,220800.0,15.5367,15.5494,15.5175,15.5175,220800.0
2011-06-13 15:00:00,24.31,24.33,24.29,24.32,76000.0,15.5175,15.5303,15.5048,15.5239,76000.0
2011-06-13 15:05:00,24.32,24.36,24.31,24.32,158400.0,15.5239,15.5494,15.5175,15.5239,158400.0
2011-06-13 15:10:00,24.32,24.35,24.29,24.31,130200.0,15.5239,15.5431,15.5048,15.5175,130200.0
2011-06-13 15:15:00,24.31,24.31,24.27,24.29,252300.0,15.5175,15.5175,15.492,15.5048,252300.0
2011-06-13 15:20:00,24.28,24.33,24.28,24.32,134400.0,15.4984,15.5303,15.4984,15.5239,134400.0
2011-06-13 15:25:00,24.31,24.35,24.31,24.33,155500.0,15.5175,15.5431,15.5175,15.5303,155500.0
2011-06-13 15:30:00,24.34,24.34,24.29,24.32,169500.0,15.5367,15.5367,15.5048,15.5239,169500.0
2011-06-13 15:35:00,24.31,24.33,24.29,24.3,148800.0,15.5175,15.5303,15.5048,15.5111,148800.0
2011-06-13 15:40:00,24.29,24.31,24.27,24.28,300500.0,15.5048,15.5175,15.492,15.4984,300500.0
2011-06-13 15:45:00,24.29,24.3,24.28,24.3,208700.0,15.5048,15.5111,15.4984,15.5111,208700.0
2011-06-13 15:50:00,24.3,24.3,24.29,24.3,246200.0,15.5111,15.5111,15.5048,15.5111,246200.0
2011-06-13 15:55:00,24.29,24.32,24.29,24.31,478900.0,15.5048,15.5239,15.5048,15.5175,478900.0
2011-06-14 09:30:00,24.58,24.6,24.49,24.56,164200.0,15.6899,15.7026,15.6324,15.6771,164200.0
2011-06-14 09:35:00,24.56,24.58,24.5,24.55,160200.0,15.6771,15.6899,15.6388,15.6707,160200.0
2011-06-14 09:40:00,24.55,24.63,24.51,24.62,141200.0,15.6707,15.7218,15.6452,15.7154,141200.0
2011-06-14 09:45:00,24.62,24.69,24.61,24.66,179400.0,15.7154,15.7601,15.709,15.7409,179400.0
2011-06-14 09:50:00,24.66,24.67,24.62,24.64,103600.0,15.7409,15.7473,15.7154,15.7282,103600.0
2011-06-14 09:55:00,24.63,24.68,24.63,24.64,203100.0,15.7218,15.7537,15.7218,15.7282,203100.0
2011-06-14 10:00:00,24.64,24.64,24.55,24.6,161900.0,15.7282,15.7282,15.6707,15.7026,161900.0
2011-06-14 10:05:00,24.6,24.61,24.49,24.49,135800.0,15.7026,15.709,15.6324,15.6324,135800.0
2011-06-14 10:10:00,24.5,24.52,24.47,24.48,194800.0,15.6388,15.6516,15.6196,15.626,194800.0
2011-06-14 10:15:00,24.48,24.52,24.44,24.48,221900.0,15.626,15.6516,15.6005,15.626,221900.0
2011-06-14 10:20:00,24.49,24.58,24.49,24.58,117100.0,15.6324,15.6899,15.6324,15.6899,117100.0
2011-06-14 10:25:00,24.59,24.63,24.55,24.6,112200.0,15.6962,15.7218,15.6707,15.7026,112200.0
2011-06-14 10:30:00,24.6,24.65,24.6,24.6,116300.0,15.7026,15.7345,15.7026,15.7026,116300.0
2011-06-14 10:35:00,24.6,24.61,24.53,24.58,74900.0,15.7026,15.709,15.6579,15.6899,74900.0
2011-06-14 10:40:00,24.58,24.62,24.56,24.59,188200.0,15.6899,15.7154,15.6771,15.6962,188200.0
2011-06-14 10:45:00,24.59,24.6,24.54,24.55,88200.0,15.6962,15.7026,15.6643,15.6707,88200.0
2011-06-14 10:50:00,24.54,24.57,24.5,24.57,104300.0,15.6643,15.6835,15.6388,15.6835,104300.0
2011-06-14 10:55:00,24.56,24.6,24.56,24.6,39100.0,15.6771,15.7026,15.6771,15.7026,39100.0
2011-06-14 11:00:00,24.59,24.59,24.55,24.56,56400.0,15.6962,15.6962,15.6707,15.6771,56400.0
2011-06-14 11:05:00,24.56,24.56,24.51,24.51,59900.0,15.6771,15.6771,15.6452,15.6452,59900.0
2011-06-14 11:10:00,24.51,24.52,24.49,24.51,102800.0,15.6452,15.6516,15.6324,15.6452,102800.0
2011-06-14 11:15:00,24.51,24.55,24.49,24.51,125700.0,15.6452,15.6707,15.6324,15.6452,125700.0
2011-06-14 11:20:00,24.51,24.53,24.49,24.5,61400.0,15.6452,15.6579,15.6324,15.6388,61400.0
2011-06-14 11:25:00,24.5,24.51,24.48,24.49,48800.0,15.6388,15.6452,15.626,15.6324,48800.0
2011-06-14 11:30:00,24.48,24.5,24.43,24.44,175100.0,15.626,15.6388,15.5941,15.6005,175100.0
2011-06-14 11:35:00,24.45,24.49,24.44,24.48,97400.0,15.6069,15.6324,15.6005,15.626,97400.0
2011-06-14 11:40:00,24.48,24.55,24.48,24.53,52400.0,15.626,15.6707,15.626,15.6579,52400.0
2011-06-14 11:45:00,24.53,24.54,24.5,24.51,57400.0,15.6579,15.6643,15.6388,15.6452,57400.0
2011-06-14 11:50:00,24.52,24.58,24.51,24.58,65600.0,15.6516,15.6899,15.6452,15.6899,65600.0
2011-06-14 11:55:00,24.58,24.62,24.57,24.6,107400.0,15.6899,15.7154,15.6835,15.7026,107400.0
2011-06-14 12:00:00,24.6,24.6,24.57,24.58,78200.0,15.7026,15.7026,15.6835,15.6899,78200.0
2011-06-14 12:05:00,24.58,24.59,24.56,24.56,32700.0,15.6899,15.6962,15.6771,15.6771,32700.0
2011-06-14 12:10:00,24.56,24.56,24.51,24.53,39100.0,15.6771,15.6771,15.6452,15.6579,39100.0
2011-06-14 12:15:00,24.53,24.53,24.49,24.52,89700.0,15.6579,15.6579,15.6324,15.6516,89700.0
2011-06-14 12:20:00,24.53,24.57,24.53,24.57,41400.0,15.6579,15.6835,15.6579,15.6835,41400.0
2011-06-14 12:25:00,24.57,24.61,24.56,24.6,86000.0,15.6835,15.709,15.6771,15.7026,86000.0
2011-06-14 12:30:00,24.6,24.61,24.59,24.6,68700.0,15.7026,15.709,15.6962,15.7026,68700.0
2011-06-14 12:35:00,24.6,24.61,24.58,24.59,67900.0,15.7026,15.709,15.6899,15.6962,67900.0
2011-06-14 12:40:00,24.59,24.6,24.57,24.6,95700.0,15.6962,15.7026,15.6835,15.7026,95700.0
2011-06-14 12:45:00,24.59,24.61,24.59,24.61,34200.0,15.6962,15.709,15.6962,15.709,34200.0
2011-06-14 12:50:00,24.61,24.62,24.61,24.61,35400.0,15.709,15.7154,15.709,15.709,35400.0
2011-06-14 12:55:00,24.61,24.64,24.61,24.62,57800.0,15.709,15.7282,15.709,15.7154,57800.0
2011-06-14 13:00:00,24.62,24.63,24.57,24.57,49500.0,15.7154,15.7218,15.6835,15.6835,49500.0
2011-06-14 13:05:00,24.57,24.59,24.57,24.58,95400.0,15.6835,15.6962,15.6835,15.6899,95400.0
2011-06-14 13:10:00,24.58,24.61,24.58,24.6,48700.0,15.6899,15.709,15.6899,15.7026,48700.0
2011-06-14 13:15:00,24.6,24.61,24.59,24.59,63300.0,15.7026,15.709,15.6962,15.6962,63300.0
2011-06-14 13:20:00,24.59,24.6,24.59,24.6,36300.0,15.6962,15.7026,15.6962,15.7026,36300.0
2011-06-14 13:25:00,24.6,24.6,24.57,24.58,78700.0,15.7026,15.7026,15.6835,15.6899,78700.0
2011-06-14 13:30:00,24.58,24.6,24.57,24.57,86000.0,15.6899,15.7026,15.6835,15.6835,86000.0
2011-06-14 13:35:00,24.57,24.6,24.56,24.59,67000.0,15.6835,15.7026,15.6771,15.6962,67000.0
2011-06-14 13:40:00,24.58,24.59,24.5,24.5,91300.0,15.6899,15.6962,15.6388,15.6388,91300.0
2011-06-14 13:45:00,24.5,24.51,24.45,24.46,136600.0,15.6388,15.6452,15.6069,15.6133,136600.0
2011-06-14 13:50:00,24.46,24.48,24.44,24.48,121300.0,15.6133,15.626,15.6005,15.626,121300.0
2011-06-14 13:55:00,24.48,24.52,24.47,24.52,72100.0,15.626,15.6516,15.6196,15.6516,72100.0
2011-06-14 14:00:00,24.52,24.52,24.49,24.51,97600.0,15.6516,15.6516,15.6324,15.6452,97600.0
2011-06-14 14:05:00,24.51,24.51,24.49,24.5,92600.0,15.6452,15.6452,15.6324,15.6388,92600.0
2011-06-14 14:10:00,24.5,24.5,24.48,24.49,172300.0,15.6388,15.6388,15.626,15.6324,172300.0
2011-06-14 14:15:00,24.48,24.54,24.48,24.54,102900.0,15.626,15.6643,15.626,15.6643,102900.0
2011-06-14 14:20:00,24.54,24.59,24.54,24.59,57600.0,15.6643,15.6962,15.6643,15.6962,57600.0
2011-06-14 14:25:00,24.59,24.6,24.58,24.58,118300.0,15.6962,15.7026,15.6899,15.6899,118300.0
2011-06-14 14:30:00,24.58,24.59,24.56,24.59,71300.0,15.6899,15.6962,15.6771,15.6962,71300.0
2011-06-14 14:35:00,24.59,24.61,24.57,24.58,97000.0,15.6962,15.709,15.6835,15.6899,97000.0
2011-06-14 14:40:00,24.58,24.61,24.57,24.59,79000.0,15.6899,15.709,15.6835,15.6962,79000.0
2011-06-14 14:45:00,24.59,24.64,24.58,24.63,91000.0,15.6962,15.7282,15.6899,15.7218,91000.0
2011-06-14 14:50:00,24.63,24.64,24.62,24.63,72700.0,15.7218,15.7282,15.7154,15.7218,72700.0
2011-06-14 14:55:00,24.63,24.65,24.61,24.64,105700.0,15.7218,15.7345,15.709,15.7282,105700.0
2011-06-14 15:00:00,24.64,24.68,24.63,24.67,87500.0,15.7282,15.7537,15.7218,15.7473,87500.0
2011-06-14 15:05:00,24.68,24.68,24.64,24.65,206800.0,15.7537,15.7537,15.7282,15.7345,206800.0
2011-06-14 15:10:00,24.65,24.65,24.62,24.64,119200.0,15.7345,15.7345,15.7154,15.7282,119200.0
2011-06-14 15:15:00,24.65,24.66,24.62,24.62,74000.0,15.7345,15.7409,15.7154,15.7154,74000.0
2011-06-14 15:20:00,24.62,24.63,24.56,24.56,81600.0,15.7154,15.7218,15.6771,15.6771,81600.0
2011-06-14 15:25:00,24.56,24.58,24.54,24.57,115600.0,15.6771,15.6899,15.6643,15.6835,115600.0
2011-06-14 15:30:00,24.57,24.58,24.52,24.53,123800.0,15.6835,15.6899,15.6516,15.6579,123800.0
2011-06-14 15:35:00,24.53,24.53,24.47,24.48,130400.0,15.6579,15.6579,15.6196,15.626,130400.0
2011-06-14 15:40:00,24.47,24.48,24.45,24.46,230900.0,15.6196,15.626,15.6069,15.6133,230900.0
2011-06-14 15:45:00,24.46,24.5,24.43,24.5,288400.0,15.6133,15.6388,15.5941,15.6388,288400.0
2011-06-14 15:50:00,24.49,24.5,24.44,24.46,339900.0,15.6324,15.6388,15.6005,15.6133,339900.0
2011-06-14 15:55:00,24.46,24.52,24.45,24.51,696100.0,15.6133,15.6516,15.6069,15.6452,696100.0
2011-06-15 09:30:00,24.32,24.32,24.16,24.27,188500.0,15.5239,15.5239,15.4218,15.492,188500.0
2011-06-15 09:35:00,24.28,24.28,24.17,24.21,194200.0,15.4984,15.4984,15.4282,15.4537,194200.0
2011-06-15 09:40:00,24.2,24.23,24.17,24.23,117000.0,15.4473,15.4665,15.4282,15.4665,117000.0
2011-06-15 09:45:00,24.23,24.25,24.19,24.2,140600.0,15.4665,15.4792,15.4409,15.4473,140600.0
2011-06-15 09:50:00,24.2,24.28,24.2,24.28,40600.0,15.4473,15.4984,15.4473,15.4984,40600.0
2011-06-15 09:55:00,24.27,24.3,24.22,24.22,31000.0,15.492,15.5111,15.4601,15.4601,31000.0
2011-06-15 10:00:00,24.22,24.22,24.12,24.16,104200.0,15.4601,15.4601,15.3962,15.4218,104200.0
2011-06-15 10:05:00,24.16,24.19,24.14,24.16,58500.0,15.4218,15.4409,15.409,15.4218,58500.0
2011-06-15 10:10:00,24.16,24.19,24.14,24.18,101200.0,15.4218,15.4409,15.409,15.4345,101200.0
2011-06-15 10:15:00,24.18,24.19,24.13,24.13,88500.0,15.4345,15.4409,15.4026,15.4026,88500.0
2011-06-15 10:20:00,24.12,24.14,24.07,24.09,117600.0,15.3962,15.409,15.3643,15.3771,117600.0
2011-06-15 10:25:00,24.08,24.09,24.02,24.04,131300.0,15.3707,15.3771,15.3324,15.3452,131300.0
2011-06-15 10:30:00,24.04,24.09,24.03,24.06,107600.0,15.3452,15.3771,15.3388,15.3579,107600.0
2011-06-15 10:35:00,24.06,24.08,24.01,24.05,91900.0,15.3579,15.3707,15.326,15.3516,91900.0
2011-06-15 10:40:00,24.06,24.07,24.03,24.05,107800.0,15.3579,15.3643,15.3388,15.3516,107800.0
2011-06-15 10:45:00,24.05,24.1,24.05,24.09,87000.0,15.3516,15.3835,15.3516,15.3771,87000.0
2011-06-15 10:50:00,24.09,24.13,24.08,24.08,76700.0,15.3771,15.4026,15.3707,15.3707,76700.0
2011-06-15 10:55:00,24.08,24.12,24.08,24.1,66000.0,15.3707,15.3962,15.3707,15.3835,66000.0
2011-06-15 11:00:00,24.1,24.11,24.07,24.08,231200.0,15.3835,15.3899,15.3643,15.3707,231200.0
2011-06-15 11:05:00,24.07,24.08,24.04,24.04,72200.0,15.3643,15.3707,15.3452,15.3452,72200.0
2011-06-15 11:10:00,24.04,24.07,24.03,24.04,127700.0,15.3452,15.3643,15.3388,15.3452,127700.0
2011-06-15 11:15:00,24.04,24.06,24.04,24.05,96100.0,15.3452,15.3579,15.3452,15.3516,96100.0
2011-06-15 11:20:00,24.05,24.06,24.04,24.04,59200.0,15.3516,15.3579,15.3452,15.3452,59200.0
2011-06-15 11:25:00,24.04,24.07,24.01,24.03,148400.0,15.3452,15.3643,15.326,15.3388,148400.0
2011-06-15 11:30:00,24.05,24.07,24.02,24.05,94400.0,15.3516,15.3643,15.3324,15.3516,94400.0
2011-06-15 11:35:00,24.05,24.05,23.95,23.95,215100.0,15.3516,15.3516,15.2877,15.2877,215100.0
2011-06-15 11:40:00,23.95,23.98,23.86,23.88,525500.0,15.2877,15.3069,15.2303,15.243,525500.0
2011-06-15 11:45:00,23.89,23.89,23.83,23.84,186100.0,15.2494,15.2494,15.2111,15.2175,186100.0
2011-06-15 11:50:00,23.83,23.87,23.77,23.86,312800.0,15.2111,15.2367,15.1728,15.2303,312800.0
2011-06-15 11:55:00,23.87,23.88,23.8,23.88,134700.0,15.2367,15.243,15.192,15.243,134700.0
2011-06-15 12:00:00,23.87,23.89,23.82,23.84,261200.0,15.2367,15.2494,15.2047,15.2175,261200.0
2011-06-15 12:05:00,23.85,23.86,23.83,23.85,116600.0,15.2239,15.2303,15.2111,15.2239,116600.0
2011-06-15 12:10:00,23.84,23.87,23.83,23.87,190700.0,15.2175,15.2367,15.2111,15.2367,190700.0
2011-06-15 12:15:00,23.87,23.87,23.78,23.8,304900.0,15.2367,15.2367,15.1792,15.192,304900.0
2011-06-15 12:20:00,23.78,23.81,23.71,23.73,272000.0,15.1792,15.1984,15.1345,15.1473,272000.0
2011-06-15 12:25:00,23.73,23.82,23.66,23.81,409800.0,15.1473,15.2047,15.1026,15.1984,409800.0
2011-06-15 12:30:00,23.82,23.84,23.81,23.83,90900.0,15.2047,15.2175,15.1984,15.2111,90900.0
2011-06-15 12:35:00,23.83,23.85,23.82,23.82,74600.0,15.2111,15.2239,15.2047,15.2047,74600.0
2011-06-15 12:40:00,23.82,23.84,23.81,23.82,162400.0,15.2047,15.2175,15.1984,15.2047,162400.0
2011-06-15 12:45:00,23.82,23.86,23.81,23.86,79800.0,15.2047,15.2303,15.1984,15.2303,79800.0
2011-06-15 12:50:00,23.85,23.88,23.84,23.85,118600.0,15.2239,15.243,15.2175,15.2239,118600.0
2011-06-15 12:55:00,23.85,23.85,23.82,23.83,104900.0,15.2239,15.2239,15.2047,15.2111,104900.0
2011-06-15 13:00:00,23.84,23.86,23.8,23.83,127600.0,15.2175,15.2303,15.192,15.2111,127600.0
2011-06-15 13:05:00,23.82,23.87,23.81,23.86,231500.0,15.2047,15.2367,15.1984,15.2303,231500.0
2011-06-15 13:10:00,23.85,23.87,23.84,23.87,142700.0,15.2239,15.2367,15.2175,15.2367,142700.0
2011-06-15 13:15:00,23.86,23.89,23.85,23.85,97900.0,15.2303,15.2494,15.2239,15.2239,97900.0
2011-06-15 13:20:00,23.85,23.88,23.84,23.88,158100.0,15.2239,15.243,15.2175,15.243,158100.0
2011-06-15 13:25:00,23.87,23.93,23.86,23.92,76300.0,15.2367,15.275,15.2303,15.2686,76300.0
2011-06-15 13:30:00,23.92,23.94,23.89,23.91,184300.0,15.2686,15.2813,15.2494,15.2622,184300.0
2011-06-15 13:35:00,23.9,23.91,23.88,23.91,124500.0,15.2558,15.2622,15.243,15.2622,124500.0
2011-06-15 13:40:00,23.91,23.95,23.91,23.93,89300.0,15.2622,15.2877,15.2622,15.275,89300.0
2011-06-15 13:45:00,23.93,23.95,23.91,23.94,75400.0,15.275,15.2877,15.2622,15.2813,75400.0
2011-06-15 13:50:00,23.94,23.96,23.92,23.93,174600.0,15.2813,15.2941,15.2686,15.275,174600.0
2011-06-15 13:55:00,23.93,24.0,23.92,24.0,85400.0,15.275,15.3196,15.2686,15.3196,85400.0
2011-06-15 14:00:00,24.0,24.04,23.99,24.04,177600.0,15.3196,15.3452,15.3133,15.3452,177600.0
2011-06-15 14:05:00,24.04,24.11,24.03,24.07,179900.0,15.3452,15.3899,15.3388,15.3643,179900.0
2011-06-15 14:10:00,24.07,24.07,24.03,24.06,100100.0,15.3643,15.3643,15.3388,15.3579,100100.0
2011-06-15 14:15:00,24.05,24.06,24.01,24.02,70400.0,15.3516,15.3579,15.326,15.3324,70400.0
2011-06-15 14:20:00,24.01,24.05,23.99,24.0,137900.0,15.326,15.3516,15.3133,15.3196,137900.0
2011-06-15 14:25:00,24.0,24.04,23.97,23.97,99500.0,15.3196,15.3452,15.3005,15.3005,99500.0
2011-06-15 14:30:00,23.97,24.07,23.96,24.05,128600.0,15.3005,15.3643,15.2941,15.3516,128600.0
2011-06-15 14:35:00,24.06,24.08,24.03,24.08,72000.0,15.3579,15.3707,15.3388,15.3707,72000.0
2011-06-15 14:40:00,24.08,24.08,24.02,24.02,53300.0,15.3707,15.3707,15.3324,15.3324,53300.0
2011-06-15 14:45:00,24.02,24.07,23.94,24.05,208100.0,15.3324,15.3643,15.2813,15.3516,208100.0
2011-06-15 14:50:00,24.04,24.05,23.98,23.99,170800.0,15.3452,15.3516,15.3069,15.3133,170800.0
2011-06-15 14:55:00,23.99,24.02,23.98,24.0,106000.0,15.3133,15.3324,15.3069,15.3196,106000.0
2011-06-15 15:00:00,24.01,24.05,23.96,23.97,135200.0,15.326,15.3516,15.2941,15.3005,135200.0
2011-06-15 15:05:00,23.97,23.97,23.89,23.92,119000.0,15.3005,15.3005,15.2494,15.2686,119000.0
2011-06-15 15:10:00,23.92,23.97,23.89,23.94,111800.0,15.2686,15.3005,15.2494,15.2813,111800.0
2011-06-15 15:15:00,23.95,23.96,23.9,23.92,134500.0,15.2877,15.2941,15.2558,15.2686,134500.0
2011-06-15 15:20:00,23.93,23.98,23.9,23.98,176700.0,15.275,15.3069,15.2558,15.3069,176700.0
2011-06-15 15:25:00,23.97,24.02,23.94,23.97,222800.0,15.3005,15.3324,15.2813,15.3005,222800.0
2011-06-15 15:30:00,23.97,24.0,23.95,23.98,233000.0,15.3005,15.3196,15.2877,15.3069,233000.0
2011-06-15 15:35:00,23.97,23.98,23.95,23.96,186000.0,15.3005,15.3069,15.2877,15.2941,186000.0
2011-06-15 15:40:00,23.96,24.02,23.95,24.01,317400.0,15.2941,15.3324,15.2877,15.326,317400.0
2011-06-15 15:45:00,24.02,24.06,23.98,23.99,423000.0,15.3324,15.3579,15.3069,15.3133,423000.0
2011-06-15 15:50:00,23.99,24.0,23.96,24.0,353500.0,15.3133,15.3196,15.2941,15.3196,353500.0
2011-06-15 15:55:00,24.0,24.02,23.96,23.96,795800.0,15.3196,15.3324,15.2941,15.2941,795800.0
2011-06-16 09:30:00,24.02,24.12,24.02,24.09,258400.0,15.3324,15.3962,15.3324,15.3771,258400.0
2011-06-16 09:35:00,24.1,24.21,24.05,24.18,176700.0,15.3835,15.4537,15.3516,15.4345,176700.0
2011-06-16 09:40:00,24.18,24.22,24.09,24.14,90300.0,15.4345,15.4601,15.3771,15.409,90300.0
2011-06-16 09:45:00,24.13,24.26,24.13,24.22,80500.0,15.4026,15.4856,15.4026,15.4601,80500.0
2011-06-16 09:50:00,24.23,24.28,24.17,24.2,117800.0,15.4665,15.4984,15.4282,15.4473,117800.0
2011-06-16 09:55:00,24.19,24.19,24.14,24.15,51700.0,15.4409,15.4409,15.409,15.4154,51700.0
2011-06-16 10:00:00,24.13,24.15,24.04,24.14,386500.0,15.4026,15.4154,15.3452,15.409,386500.0
2011-06-16 10:05:00,24.14,24.2,24.11,24.17,88100.0,15.409,15.4473,15.3899,15.4282,88100.0
2011-06-16 10:10:00,24.17,24.28,24.17,24.28,107800.0,15.4282,15.4984,15.4282,15.4984,107800.0
2011-06-16 10:15:00,24.28,24.31,24.06,24.29,123900.0,15.4984,15.5175,15.3579,15.5048,123900.0
2011-06-16 10:20:00,24.3,24.34,24.3,24.34,191000.0,15.5111,15.5367,15.5111,15.5367,191000.0
2011-06-16 10:25:00,24.33,24.35,24.3,24.33,142800.0,15.5303,15.5431,15.5111,15.5303,142800.0
2011-06-16 10:30:00,24.34,24.38,24.29,24.38,148400.0,15.5367,15.5622,15.5048,15.5622,148400.0
2011-06-16 10:35:00,24.38,24.45,24.36,24.44,99800.0,15.5622,15.6069,15.5494,15.6005,99800.0
2011-06-16 10:40:00,24.44,24.45,24.38,24.39,90300.0,15.6005,15.6069,15.5622,15.5686,90300.0
2011-06-16 10:45:00,24.39,24.4,24.32,24.35,59500.0,15.5686,15.575,15.5239,15.5431,59500.0
2011-06-16 10:50:00,24.35,24.38,24.29,24.29,52500.0,15.5431,15.5622,15.5048,15.5048,52500.0
2011-06-16 10:55:00,24.29,24.31,24.28,24.29,64700.0,15.5048,15.5175,15.4984,15.5048,64700.0
2011-06-16 11:00:00,24.3,24.3,24.21,24.22,88500.0,15.5111,15.5111,15.4537,15.4601,88500.0
2011-06-16 11:05:00,24.21,24.22,24.16,24.18,122700.0,15.4537,15.4601,15.4218,15.4345,122700.0
2011-06-16 11:10:00,24.17,24.19,24.14,24.18,111000.0,15.4282,15.4409,15.409,15.4345,111000.0
2011-06-16 11:15:00,24.18,24.25,24.14,24.24,176000.0,15.4345,15.4792,15.409,15.4728,176000.0
2011-06-16 11:20:00,24.24,24.29,24.18,24.21,117600.0,15.4728,15.5048,15.4345,15.4537,117600.0
2011-06-16 11:25:00,24.21,24.26,24.2,24.24,86100.0,15.4537,15.4856,15.4473,15.4728,86100.0
2011-06-16 11:30:00,24.25,24.28,24.23,24.23,118900.0,15.4792,15.4984,15.4665,15.4665,118900.0
2011-06-16 11:35:00,24.24,24.25,24.19,24.22,57300.0,15.4728,15.4792,15.4409,15.4601,57300.0
2011-06-16 11:40:00,24.22,24.22,24.18,24.19,49800.0,15.4601,15.4601,15.4345,15.4409,49800.0
2011-06-16 11:45:00,24.19,24.22,24.17,24.17,58000.0,15.4409,15.4601,15.4282,15.4282,58000.0
2011-06-16 11:50:00,24.16,24.19,24.15,24.17,57200.0,15.4218,15.4409,15.4154,15.4282,57200.0
2011-06-16 11:55:00,24.17,24.18,24.11,24.17,120500.0,15.4282,15.4345,15.3899,15.4282,120500.0
2011-06-16 12:00:00,24.17,24.22,24.16,24.21,79000.0,15.4282,15.4601,15.4218,15.4537,79000.0
2011-06-16 12:05:00,24.21,24.22,24.17,24.19,66700.0,15.4537,15.4601,15.4282,15.4409,66700.0
2011-06-16 12:10:00,24.18,24.19,24.15,24.15,39200.0,15.4345,15.4409,15.4154,15.4154,39200.0
2011-06-16 12:15:00,24.16,24.17,24.14,24.15,58000.0,15.4218,15.4282,15.409,15.4154,58000.0
2011-06-16 12:20:00,24.15,24.19,24.15,24.15,77400.0,15.4154,15.4409,15.4154,15.4154,77400.0
2011-06-16 12:25:00,24.15,24.19,24.13,24.18,74600.0,15.4154,15.4409,15.4026,15.4345,74600.0
2011-06-16 12:30:00,24.18,24.19,24.16,24.18,66700.0,15.4345,15.4409,15.4218,15.4345,66700.0
2011-06-16 12:35:00,24.17,24.19,24.14,24.17,144200.0,15.4282,15.4409,15.409,15.4282,144200.0
2011-06-16 12:40:00,24.18,24.18,24.14,24.17,26500.0,15.4345,15.4345,15.409,15.4282,26500.0
2011-06-16 12:45:00,24.17,24.18,24.14,24.15,92700.0,15.4282,15.4345,15.409,15.4154,92700.0
2011-06-16 12:50:00,24.15,24.17,24.14,24.17,77600.0,15.4154,15.4282,15.409,15.4282,77600.0
2011-06-16 12:55:00,24.16,24.16,24.12,24.12,24800.0,15.4218,15.4218,15.3962,15.3962,24800.0
2011-06-16 13:00:00,24.12,24.13,24.08,24.12,101500.0,15.3962,15.4026,15.3707,15.3962,101500.0
2011-06-16 13:05:00,24.11,24.13,24.1,24.12,36400.0,15.3899,15.4026,15.3835,15.3962,36400.0
2011-06-16 13:10:00,24.11,24.17,24.11,24.16,38000.0,15.3899,15.4282,15.3899,15.4218,38000.0
2011-06-16 13:15:00,24.16,24.19,24.15,24.18,64300.0,15.4218,15.4409,15.4154,15.4345,64300.0
2011-06-16 13:20:00,24.18,24.18,24.13,24.17,68100.0,15.4345,15.4345,15.4026,15.4282,68100.0
2011-06-16 13:25:00,24.17,24.18,24.11,24.11,62800.0,15.4282,15.4345,15.3899,15.3899,62800.0
2011-06-16 13:30:00,24.11,24.12,24.03,24.03,208000.0,15.3899,15.3962,15.3388,15.3388,208000.0
2011-06-16 13:35:00,24.04,24.05,24.0,24.01,60800.0,15.3452,15.3516,15.3196,15.326,60800.0
2011-06-16 13:40:00,24.0,24.05,24.0,24.02,109600.0,15.3196,15.3516,15.3196,15.3324,109600.0
2011-06-16 13:45:00,24.02,24.03,23.99,24.03,98700.0,15.3324,15.3388,15.3133,15.3388,98700.0
2011-06-16 13:50:00,24.03,24.04,23.98,23.98,116700.0,15.3388,15.3452,15.3069,15.3069,116700.0
2011-06-16 13:55:00,23.98,24.02,23.97,23.98,104700.0,15.3069,15.3324,15.3005,15.3069,104700.0
2011-06-16 14:00:00,23.98,24.02,23.98,24.0,175800.0,15.3069,15.3324,15.3069,15.3196,175800.0
2011-06-16 14:05:00,24.0,24.01,23.95,23.97,198400.0,15.3196,15.326,15.2877,15.3005,198400.0
2011-06-16 14:10:00,23.96,23.98,23.92,23.93,122400.0,15.2941,15.3069,15.2686,15.275,122400.0
2011-06-16 14:15:00,23.93,23.95,23.91,23.92,85400.0,15.275,15.2877,15.2622,15.2686,85400.0
2011-06-16 14:20:00,23.93,23.95,23.9,23.92,120800.0,15.275,15.2877,15.2558,15.2686,120800.0
2011-06-16 14:25:00,23.92,23.98,23.92,23.94,86700.0,15.2686,15.3069,15.2686,15.2813,86700.0
2011-06-16 14:30:00,23.95,23.98,23.93,23.94,101500.0,15.2877,15.3069,15.275,15.2813,101500.0
2011-06-16 14:35:00,23.94,23.94,23.9,23.92,137700.0,15.2813,15.2813,15.2558,15.2686,137700.0
2011-06-16 14:40:00,23.92,23.97,23.92,23.93,137800.0,15.2686,15.3005,15.2686,15.275,137800.0
2011-06-16 14:45:00,23.93,23.95,23.9,23.91,149100.0,15.275,15.2877,15.2558,15.2622,149100.0
2011-06-16 14:50:00,23.91,24.0,23.91,23.98,165600.0,15.2622,15.3196,15.2622,15.3069,165600.0
2011-06-16 14:55:00,23.98,24.04,23.97,24.04,71000.0,15.3069,15.3452,15.3005,15.3452,71000.0
2011-06-16 15:00:00,24.04,24.09,24.02,24.09,115900.0,15.3452,15.3771,15.3324,15.3771,115900.0
2011-06-16 15:05:00,24.09,24.13,24.07,24.11,203400.0,15.3771,15.4026,15.3643,15.3899,203400.0
2011-06-16 15:10:00,24.12,24.14,24.09,24.1,88200.0,15.3962,15.409,15.3771,15.3835,88200.0
2011-06-16 15:15:00,24.1,24.1,24.06,24.1,83900.0,15.3835,15.3835,15.3579,15.3835,83900.0
2011-06-16 15:20:00,24.09,24.14,24.09,24.11,131300.0,15.3771,15.409,15.3771,15.3899,131300.0
2011-06-16 15:25:00,24.11,24.15,24.11,24.12,174400.0,15.3899,15.4154,15.3899,15.3962,174400.0
2011-06-16 15:30:00,24.12,24.19,24.11,24.17,242200.0,15.3962,15.4409,15.3899,15.4282,242200.0
2011-06-16 15:35:00,24.18,24.22,24.16,24.2,147300.0,15.4345,15.4601,15.4218,15.4473,147300.0
2011-06-16 15:40:00,24.21,24.23,24.16,24.19,151300.0,15.4537,15.4665,15.4218,15.4409,151300.0
2011-06-16 15:45:00,24.19,24.21,24.17,24.19,166600.0,15.4409,15.4537,15.4282,15.4409,166600.0
2011-06-16 15:50:00,24.19,24.22,24.18,24.21,277100.0,15.4409,15.4601,15.4345,15.4537,277100.0
2011-06-16 15:55:00,24.21,24.22,24.19,24.2,509400.0,15.4537,15.4601,15.4409,15.4473,509400.0
2011-06-17 09:30:00,24.51,24.53,24.31,24.38,1691100.0,15.6452,15.6579,15.5175,15.5622,1691100.0
2011-06-17 09:35:00,24.38,24.49,24.36,24.43,307300.0,15.5622,15.6324,15.5494,15.5941,307300.0
2011-06-17 09:40:00,24.43,24.54,24.42,24.51,229800.0,15.5941,15.6643,15.5877,15.6452,229800.0
2011-06-17 09:45:00,24.52,24.55,24.52,24.54,194900.0,15.6516,15.6707,15.6516,15.6643,194900.0
2011-06-17 09:50:00,24.53,24.56,24.52,24.54,144600.0,15.6579,15.6771,15.6516,15.6643,144600.0
2011-06-17 09:55:00,24.52,24.61,24.5,24.6,211600.0,15.6516,15.709,15.6388,15.7026,211600.0
2011-06-17 10:00:00,24.6,24.65,24.58,24.58,219700.0,15.7026,15.7345,15.6899,15.6899,219700.0
2011-06-17 10:05:00,24.58,24.59,24.51,24.56,152900.0,15.6899,15.6962,15.6452,15.6771,152900.0
2011-06-17 10:10:00,24.56,24.58,24.52,24.56,125800.0,15.6771,15.6899,15.6516,15.6771,125800.0
2011-06-17 10:15:00,24.55,24.6,24.52,24.58,166000.0,15.6707,15.7026,15.6516,15.6899,166000.0
2011-06-17 10:20:00,24.58,24.62,24.54,24.6,214600.0,15.6899,15.7154,15.6643,15.7026,214600.0
2011-06-17 10:25:00,24.59,24.63,24.57,24.62,142800.0,15.6962,15.7218,15.6835,15.7154,142800.0
2011-06-17 10:30:00,24.62,24.65,24.61,24.62,121300.0,15.7154,15.7345,15.709,15.7154,121300.0
2011-06-17 10:35:00,24.63,24.64,24.61,24.63,178300.0,15.7218,15.7282,15.709,15.7218,178300.0
2011-06-17 10:40:00,24.63,24.65,24.62,24.62,96300.0,15.7218,15.7345,15.7154,15.7154,96300.0
2011-06-17 10:45:00,24.63,24.64,24.61,24.63,109000.0,15.7218,15.7282,15.709,15.7218,109000.0
2011-06-17 10:50:00,24.63,24.64,24.61,24.63,157800.0,15.7218,15.7282,15.709,15.7218,157800.0
2011-06-17 10:55:00,24.63,24.63,24.58,24.58,69200.0,15.7218,15.7218,15.6899,15.6899,69200.0
2011-06-17 11:00:00,24.59,24.6,24.51,24.52,169600.0,15.6962,15.7026,15.6452,15.6516,169600.0
2011-06-17 11:05:00,24.52,24.54,24.5,24.52,136800.0,15.6516,15.6643,15.6388,15.6516,136800.0
2011-06-17 11:10:00,24.52,24.59,24.51,24.57,153600.0,15.6516,15.6962,15.6452,15.6835,153600.0
2011-06-17 11:15:00,24.57,24.6,24.56,24.57,135100.0,15.6835,15.7026,15.6771,15.6835,135100.0
2011-06-17 11:20:00,24.58,24.59,24.56,24.58,92400.0,15.6899,15.6962,15.6771,15.6899,92400.0
2011-06-17 11:25:00,24.58,24.59,24.56,24.58,65200.0,15.6899,15.6962,15.6771,15.6899,65200.0
2011-06-17 11:30:00,24.58,24.59,24.52,24.52,99200.0,15.6899,15.6962,15.6516,15.6516,99200.0
2011-06-17 11:35:00,24.53,24.54,24.5,24.51,61500.0,15.6579,15.6643,15.6388,15.6452,61500.0
2011-06-17 11:40:00,24.5,24.52,24.49,24.5,75300.0,15.6388,15.6516,15.6324,15.6388,75300.0
2011-06-17 11:45:00,24.49,24.51,24.48,24.5,74500.0,15.6324,15.6452,15.626,15.6388,74500.0
2011-06-17 11:50:00,24.51,24.53,24.49,24.5,61300.0,15.6452,15.6579,15.6324,15.6388,61300.0
2011-06-17 11:55:00,24.49,24.51,24.49,24.51,35400.0,15.6324,15.6452,15.6324,15.6452,35400.0
2011-06-17 12:00:00,24.5,24.52,24.5,24.5,86900.0,15.6388,15.6516,15.6388,15.6388,86900.0
2011-06-17 12:05:00,24.5,24.5,24.47,24.48,56500.0,15.6388,15.6388,15.6196,15.626,56500.0
2011-06-17 12:10:00,24.47,24.48,24.45,24.47,255400.0,15.6196,15.626,15.6069,15.6196,255400.0
2011-06-17 12:15:00,24.48,24.48,24.43,24.43,74800.0,15.626,15.626,15.5941,15.5941,74800.0
2011-06-17 12:20:00,24.44,24.45,24.4,24.41,98800.0,15.6005,15.6069,15.575,15.5813,98800.0
2011-06-17 12:25:00,24.42,24.47,24.42,24.47,39500.0,15.5877,15.6196,15.5877,15.6196,39500.0
2011-06-17 12:30:00,24.46,24.48,24.46,24.46,48400.0,15.6133,15.626,15.6133,15.6133,48400.0
2011-06-17 12:35:00,24.45,24.48,24.43,24.46,67000.0,15.6069,15.626,15.5941,15.6133,67000.0
2011-06-17 12:40:00,24.47,24.47,24.42,24.42,96700.0,15.6196,15.6196,15.5877,15.5877,96700.0
2011-06-17 12:45:00,24.42,24.44,24.41,24.43,28400.0,15.5877,15.6005,15.5813,15.5941,28400.0
2011-06-17 12:50:00,24.43,24.43,24.38,24.38,55900.0,15.5941,15.5941,15.5622,15.5622,55900.0
2011-06-17 12:55:00,24.39,24.43,24.39,24.43,36700.0,15.5686,15.5941,15.5686,15.5941,36700.0
2011-06-17 13:00:00,24.42,24.43,24.41,24.42,23400.0,15.5877,15.5941,15.5813,15.5877,23400.0
2011-06-17 13:05:00,24.41,24.43,24.39,24.41,89100.0,15.5813,15.5941,15.5686,15.5813,89100.0
2011-06-17 13:10:00,24.42,24.42,24.38,24.39,45900.0,15.5877,15.5877,15.5622,15.5686,45900.0
2011-06-17 13:15:00,24.39,24.39,24.37,24.39,40400.0,15.5686,15.5686,15.5558,15.5686,40400.0
2011-06-17 13:20:00,24.38,24.41,24.38,24.38,60200.0,15.5622,15.5813,15.5622,15.5622,60200.0
2011-06-17 13:25:00,24.38,24.42,24.37,24.41,45500.0,15.5622,15.5877,15.5558,15.5813,45500.0
2011-06-17 13:30:00,24.42,24.46,24.41,24.44,57200.0,15.5877,15.6133,15.5813,15.6005,57200.0
2011-06-17 13:35:00,24.44,24.46,24.43,24.46,39200.0,15.6005,15.6133,15.5941,15.6133,39200.0
2011-06-17 13:40:00,24.46,24.46,24.43,24.44,37000.0,15.6133,15.6133,15.5941,15.6005,37000.0
2011-06-17 13:45:00,24.43,24.44,24.41,24.42,92500.0,15.5941,15.6005,15.5813,15.5877,92500.0
2011-06-17 13:50:00,24.42,24.42,24.37,24.37,122000.0,15.5877,15.5877,15.5558,15.5558,122000.0
2011-06-17 13:55:00,24.38,24.4,24.37,24.39,46000.0,15.5622,15.575,15.5558,15.5686,46000.0
2011-06-17 14:00:00,24.39,24.42,24.38,24.4,73300.0,15.5686,15.5877,15.5622,15.575,73300.0
2011-06-17 14:05:00,24.41,24.44,24.4,24.41,50700.0,15.5813,15.6005,15.575,15.5813,50700.0
2011-06-17 14:10:00,24.41,24.42,24.39,24.4,36600.0,15.5813,15.5877,15.5686,15.575,36600.0
2011-06-17 14:15:00,24.4,24.43,24.4,24.4,107300.0,15.575,15.5941,15.575,15.575,107300.0
2011-06-17 14:20:00,24.4,24.45,24.4,24.44,42400.0,15.575,15.6069,15.575,15.6005,42400.0
2011-06-17 14:25:00,24.44,24.49,24.43,24.48,66600.0,15.6005,15.6324,15.5941,15.626,66600.0
2011-06-17 14:30:00,24.48,24.5,24.47,24.48,66400.0,15.626,15.6388,15.6196,15.626,66400.0
2011-06-17 14:35:00,24.49,24.49,24.46,24.46,95900.0,15.6324,15.6324,15.6133,15.6133,95900.0
2011-06-17 14:40:00,24.48,24.49,24.45,24.45,71000.0,15.626,15.6324,15.6069,15.6069,71000.0
2011-06-17 14:45:00,24.46,24.47,24.43,24.46,171400.0,15.6133,15.6196,15.5941,15.6133,171400.0
2011-06-17 14:50:00,24.46,24.49,24.44,24.48,99900.0,15.6133,15.6324,15.6005,15.626,99900.0
2011-06-17 14:55:00,24.48,24.52,24.46,24.51,106900.0,15.626,15.6516,15.6133,15.6452,106900.0
2011-06-17 15:00:00,24.51,24.52,24.49,24.52,112600.0,15.6452,15.6516,15.6324,15.6516,112600.0
2011-06-17 15:05:00,24.53,24.53,24.5,24.5,87900.0,15.6579,15.6579,15.6388,15.6388,87900.0
2011-06-17 15:10:00,24.5,24.5,24.47,24.47,135500.0,15.6388,15.6388,15.6196,15.6196,135500.0
2011-06-17 15:15:00,24.48,24.48,24.37,24.38,281200.0,15.626,15.626,15.5558,15.5622,281200.0
2011-06-17 15:20:00,24.38,24.42,24.38,24.41,211000.0,15.5622,15.5877,15.5622,15.5813,211000.0
2011-06-17 15:25:00,24.41,24.42,24.38,24.41,257500.0,15.5813,15.5877,15.5622,15.5813,257500.0
2011-06-17 15:30:00,24.41,24.43,24.41,24.42,93700.0,15.5813,15.5941,15.5813,15.5877,93700.0
2011-06-17 15:35:00,24.41,24.46,24.41,24.46,170000.0,15.5813,15.6133,15.5813,15.6133,170000.0
2011-06-17 15:40:00,24.46,24.49,24.45,24.49,154800.0,15.6133,15.6324,15.6069,15.6324,154800.0
2011-06-17 15:45:00,24.49,24.53,24.49,24.52,319300.0,15.6324,15.6579,15.6324,15.6516,319300.0
2011-06-17 15:50:00,24.52,24.54,24.5,24.53,287700.0,15.6516,15.6643,15.6388,15.6579,287700.0
2011-06-17 15:55:00,24.53,24.53,24.47,24.49,680700.0,15.6579,15.6579,15.6196,15.6324,680700.0
2011-06-20 09:30:00,24.39,24.49,24.39,24.44,151700.0,15.5686,15.6324,15.5686,15.6005,151700.0
2011-06-20 09:35:00,24.43,24.43,24.31,24.33,143900.0,15.5941,15.5941,15.5175,15.5303,143900.0
2011-06-20 09:40:00,24.32,24.39,24.32,24.37,184000.0,15.5239,15.5686,15.5239,15.5558,184000.0
2011-06-20 09:45:00,24.37,24.4,24.37,24.39,112100.0,15.5558,15.575,15.5558,15.5686,112100.0
2011-06-20 09:50:00,24.39,24.45,24.38,24.44,182500.0,15.5686,15.6069,15.5622,15.6005,182500.0
2011-06-20 09:55:00,24.44,24.46,24.4,24.43,84300.0,15.6005,15.6133,15.575,15.5941,84300.0
2011-06-20 10:00:00,24.43,24.47,24.38,24.4,132000.0,15.5941,15.6196,15.5622,15.575,132000.0
2011-06-20 10:05:00,24.4,24.44,24.4,24.41,51700.0,15.575,15.6005,15.575,15.5813,51700.0
2011-06-20 10:10:00,24.4,24.43,24.38,24.39,50200.0,15.575,15.5941,15.5622,15.5686,50200.0
2011-06-20 10:15:00,24.38,24.43,24.36,24.41,101200.0,15.5622,15.5941,15.5494,15.5813,101200.0
2011-06-20 10:20:00,24.41,24.42,24.39,24.41,49200.0,15.5813,15.5877,15.5686,15.5813,49200.0
2011-06-20 10:25:00,24.4,24.49,24.39,24.48,128400.0,15.575,15.6324,15.5686,15.626,128400.0
2011-06-20 10:30:00,24.48,24.62,24.48,24.61,201200.0,15.626,15.7154,15.626,15.709,201200.0
2011-06-20 10:35:00,24.6,24.62,24.58,24.62,54100.0,15.7026,15.7154,15.6899,15.7154,54100.0
2011-06-20 10:40:00,24.62,24.67,24.62,24.66,148900.0,15.7154,15.7473,15.7154,15.7409,148900.0
2011-06-20 10:45:00,24.65,24.69,24.63,24.68,203000.0,15.7345,15.7601,15.7218,15.7537,203000.0
2011-06-20 10:50:00,24.68,24.69,24.67,24.68,79100.0,15.7537,15.7601,15.7473,15.7537,79100.0
2011-06-20 10:55:00,24.68,24.7,24.65,24.67,86600.0,15.7537,15.7665,15.7345,15.7473,86600.0
2011-06-20 11:00:00,24.66,24.67,24.64,24.65,92700.0,15.7409,15.7473,15.7282,15.7345,92700.0
2011-06-20 11:05:00,24.64,24.66,24.59,24.6,121300.0,15.7282,15.7409,15.6962,15.7026,121300.0
2011-06-20 11:10:00,24.59,24.64,24.58,24.61,52600.0,15.6962,15.7282,15.6899,15.709,52600.0
2011-06-20 11:15:00,24.61,24.62,24.59,24.6,110300.0,15.709,15.7154,15.6962,15.7026,110300.0
2011-06-20 11:20:00,24.6,24.64,24.6,24.64,101100.0,15.7026,15.7282,15.7026,15.7282,101100.0
2011-06-20 11:25:00,24.64,24.67,24.62,24.66,118900.0,15.7282,15.7473,15.7154,15.7409,118900.0
2011-06-20 11:30:00,24.66,24.69,24.65,24.66,75900.0,15.7409,15.7601,15.7345,15.7409,75900.0
2011-06-20 11:35:00,24.66,24.67,24.64,24.64,26800.0,15.7409,15.7473,15.7282,15.7282,26800.0
2011-06-20 11:40:00,24.65,24.73,24.64,24.73,144600.0,15.7345,15.7856,15.7282,15.7856,144600.0
2011-06-20 11:45:00,24.73,24.74,24.7,24.71,41200.0,15.7856,15.792,15.7665,15.7728,41200.0
2011-06-20 11:50:00,24.72,24.74,24.69,24.69,85000.0,15.7792,15.792,15.7601,15.7601,85000.0
2011-06-20 11:55:00,24.7,24.72,24.66,24.67,95200.0,15.7665,15.7792,15.7409,15.7473,95200.0
2011-06-20 12:00:00,24.67,24.69,24.66,24.66,36200.0,15.7473,15.7601,15.7409,15.7409,36200.0
2011-06-20 12:05:00,24.66,24.68,24.61,24.62,158600.0,15.7409,15.7537,15.709,15.7154,158600.0
2011-06-20 12:10:00,24.61,24.62,24.58,24.58,66100.0,15.709,15.7154,15.6899,15.6899,66100.0
2011-06-20 12:15:00,24.58,24.6,24.55,24.55,75700.0,15.6899,15.7026,15.6707,15.6707,75700.0
2011-06-20 12:20:00,24.55,24.57,24.53,24.57,61800.0,15.6707,15.6835,15.6579,15.6835,61800.0
2011-06-20 12:25:00,24.58,24.6,24.57,24.59,41600.0,15.6899,15.7026,15.6835,15.6962,41600.0
2011-06-20 12:30:00,24.6,24.61,24.58,24.6,47400.0,15.7026,15.709,15.6899,15.7026,47400.0
2011-06-20 12:35:00,24.61,24.63,24.6,24.62,345900.0,15.709,15.7218,15.7026,15.7154,345900.0
2011-06-20 12:40:00,24.62,24.63,24.59,24.6,123500.0,15.7154,15.7218,15.6962,15.7026,123500.0
2011-06-20 12:45:00,24.59,24.61,24.59,24.59,30300.0,15.6962,15.709,15.6962,15.6962,30300.0
2011-06-20 12:50:00,24.6,24.61,24.56,24.57,82200.0,15.7026,15.709,15.6771,15.6835,82200.0
2011-06-20 12:55:00,24.57,24.57,24.52,24.52,70000.0,15.6835,15.6835,15.6516,15.6516,70000.0
2011-06-20 13:00:00,24.52,24.54,24.5,24.5,48300.0,15.6516,15.6643,15.6388,15.6388,48300.0
2011-06-20 13:05:00,24.51,24.53,24.49,24.53,144000.0,15.6452,15.6579,15.6324,15.6579,144000.0
2011-06-20 13:10:00,24.53,24.54,24.52,24.52,88500.0,15.6579,15.6643,15.6516,15.6516,88500.0
2011-06-20 13:15:00,24.53,24.53,24.52,24.52,27600.0,15.6579,15.6579,15.6516,15.6516,27600.0
2011-06-20 13:20:00,24.52,24.54,24.51,24.54,16200.0,15.6516,15.6643,15.6452,15.6643,16200.0
2011-06-20 13:25:00,24.54,24.55,24.53,24.54,51900.0,15.6643,15.6707,15.6579,15.6643,51900.0
2011-06-20 13:30:00,24.54,24.55,24.53,24.54,61100.0,15.6643,15.6707,15.6579,15.6643,61100.0
2011-06-20 13:35:00,24.54,24.55,24.53,24.53,43300.0,15.6643,15.6707,15.6579,15.6579,43300.0
2011-06-20 13:40:00,24.53,24.55,24.5,24.51,82000.0,15.6579,15.6707,15.6388,15.6452,82000.0
2011-06-20 13:45:00,24.51,24.51,24.49,24.5,28800.0,15.6452,15.6452,15.6324,15.6388,28800.0
2011-06-20 13:50:00,24.49,24.52,24.49,24.52,35700.0,15.6324,15.6516,15.6324,15.6516,35700.0
2011-06-20 13:55:00,24.52,24.53,24.49,24.5,53600.0,15.6516,15.6579,15.6324,15.6388,53600.0
2011-06-20 14:00:00,24.49,24.52,24.49,24.51,55000.0,15.6324,15.6516,15.6324,15.6452,55000.0
2011-06-20 14:05:00,24.52,24.54,24.51,24.53,20400.0,15.6516,15.6643,15.6452,15.6579,20400.0
2011-06-20 14:10:00,24.54,24.56,24.52,24.55,294200.0,15.6643,15.6771,15.6516,15.6707,294200.0
2011-06-20 14:15:00,24.55,24.57,24.54,24.54,193800.0,15.6707,15.6835,15.6643,15.6643,193800.0
2011-06-20 14:20:00,24.55,24.55,24.48,24.49,26300.0,15.6707,15.6707,15.626,15.6324,26300.0
2011-06-20 14:25:00,24.48,24.5,24.46,24.48,123200.0,15.626,15.6388,15.6133,15.626,123200.0
2011-06-20 14:30:00,24.48,24.54,24.48,24.54,47300.0,15.626,15.6643,15.626,15.6643,47300.0
2011-06-20 14:35:00,24.54,24.57,24.54,24.55,55500.0,15.6643,15.6835,15.6643,15.6707,55500.0
2011-06-20 14:40:00,24.56,24.56,24.51,24.51,72700.0,15.6771,15.6771,15.6452,15.6452,72700.0
2011-06-20 14:45:00,24.51,24.54,24.46,24.47,367900.0,15.6452,15.6643,15.6133,15.6196,367900.0
2011-06-20 14:50:00,24.46,24.48,24.44,24.44,204700.0,15.6133,15.626,15.6005,15.6005,204700.0
2011-06-20 14:55:00,24.44,24.47,24.44,24.46,86400.0,15.6005,15.6196,15.6005,15.6133,86400.0
2011-06-20 15:00:00,24.45,24.46,24.43,24.44,44200.0,15.6069,15.6133,15.5941,15.6005,44200.0
2011-06-20 15:05:00,24.44,24.44,24.42,24.43,168400.0,15.6005,15.6005,15.5877,15.5941,168400.0
2011-06-20 15:10:00,24.43,24.44,24.4,24.42,209500.0,15.5941,15.6005,15.575,15.5877,209500.0
2011-06-20 15:15:00,24.43,24.44,24.39,24.4,233900.0,15.5941,15.6005,15.5686,15.575,233900.0
2011-06-20 15:20:00,24.41,24.41,24.38,24.4,86300.0,15.5813,15.5813,15.5622,15.575,86300.0
2011-06-20 15:25:00,24.4,24.42,24.38,24.4,100800.0,15.575,15.5877,15.5622,15.575,100800.0
2011-06-20 15:30:00,24.41,24.47,24.4,24.47,63700.0,15.5813,15.6196,15.575,15.6196,63700.0
2011-06-20 15:35:00,24.46,24.51,24.46,24.51,98500.0,15.6133,15.6452,15.6133,15.6452,98500.0
2011-06-20 15:40:00,24.5,24.51,24.47,24.49,116600.0,15.6388,15.6452,15.6196,15.6324,116600.0
2011-06-20 15:45:00,24.49,24.54,24.48,24.5,162400.0,15.6324,15.6643,15.626,15.6388,162400.0
2011-06-20 15:50:00,24.5,24.51,24.47,24.48,80400.0,15.6388,15.6452,15.6196,15.626,80400.0
2011-06-20 15:55:00,24.47,24.52,24.47,24.51,417800.0,15.6196,15.6516,15.6196,15.6452,417800.0
2011-06-21 09:30:00,24.69,24.74,24.59,24.65,132300.0,15.7601,15.792,15.6962,15.7345,132300.0
2011-06-21 09:35:00,24.64,24.71,24.56,24.56,101700.0,15.7282,15.7728,15.6771,15.6771,101700.0
2011-06-21 09:40:00,24.56,24.59,24.48,24.52,109000.0,15.6771,15.6962,15.626,15.6516,109000.0
2011-06-21 09:45:00,24.52,24.53,24.43,24.51,94200.0,15.6516,15.6579,15.5941,15.6452,94200.0
2011-06-21 09:50:00,24.51,24.57,24.5,24.54,59800.0,15.6452,15.6835,15.6388,15.6643,59800.0
2011-06-21 09:55:00,24.54,24.54,24.5,24.53,68800.0,15.6643,15.6643,15.6388,15.6579,68800.0
2011-06-21 10:00:00,24.52,24.57,24.5,24.5,148300.0,15.6516,15.6835,15.6388,15.6388,148300.0
2011-06-21 10:05:00,24.5,24.57,24.49,24.52,63200.0,15.6388,15.6835,15.6324,15.6516,63200.0
2011-06-21 10:10:00,24.52,24.57,24.51,24.55,90500.0,15.6516,15.6835,15.6452,15.6707,90500.0
2011-06-21 10:15:00,24.55,24.62,24.55,24.61,136900.0,15.6707,15.7154,15.6707,15.709,136900.0
2011-06-21 10:20:00,24.61,24.68,24.6,24.67,129200.0,15.709,15.7537,15.7026,15.7473,129200.0
2011-06-21 10:25:00,24.67,24.71,24.66,24.71,86300.0,15.7473,15.7728,15.7409,15.7728,86300.0
2011-06-21 10:30:00,24.71,24.71,24.65,24.65,109800.0,15.7728,15.7728,15.7345,15.7345,109800.0
2011-06-21 10:35:00,24.65,24.66,24.61,24.64,45300.0,15.7345,15.7409,15.709,15.7282,45300.0
2011-06-21 10:40:00,24.63,24.68,24.62,24.66,58600.0,15.7218,15.7537,15.7154,15.7409,58600.0
2011-06-21 10:45:00,24.67,24.7,24.65,24.66,51000.0,15.7473,15.7665,15.7345,15.7409,51000.0
2011-06-21 10:50:00,24.65,24.67,24.64,24.66,63400.0,15.7345,15.7473,15.7282,15.7409,63400.0
2011-06-21 10:55:00,24.66,24.66,24.62,24.66,60500.0,15.7409,15.7409,15.7154,15.7409,60500.0
2011-06-21 11:00:00,24.66,24.71,24.65,24.71,90000.0,15.7409,15.7728,15.7345,15.7728,90000.0
2011-06-21 11:05:00,24.71,24.78,24.71,24.76,152500.0,15.7728,15.8175,15.7728,15.8048,152500.0
2011-06-21 11:10:00,24.76,24.76,24.71,24.72,57200.0,15.8048,15.8048,15.7728,15.7792,57200.0
2011-06-21 11:15:00,24.71,24.78,24.71,24.78,95800.0,15.7728,15.8175,15.7728,15.8175,95800.0
2011-06-21 11:20:00,24.78,24.82,24.76,24.79,106900.0,15.8175,15.8431,15.8048,15.8239,106900.0
2011-06-21 11:25:00,24.8,24.81,24.79,24.79,82000.0,15.8303,15.8367,15.8239,15.8239,82000.0
2011-06-21 11:30:00,24.79,24.79,24.76,24.78,79300.0,15.8239,15.8239,15.8048,15.8175,79300.0
2011-06-21 11:35:00,24.77,24.77,24.74,24.77,76100.0,15.8111,15.8111,15.792,15.8111,76100.0
2011-06-21 11:40:00,24.77,24.77,24.73,24.74,49600.0,15.8111,15.8111,15.7856,15.792,49600.0
2011-06-21 11:45:00,24.73,24.76,24.72,24.74,60900.0,15.7856,15.8048,15.7792,15.792,60900.0
2011-06-21 11:50:00,24.73,24.75,24.71,24.72,45200.0,15.7856,15.7984,15.7728,15.7792,45200.0
2011-06-21 11:55:00,24.72,24.75,24.72,24.74,42100.0,15.7792,15.7984,15.7792,15.792,42100.0
2011-06-21 12:00:00,24.74,24.75,24.55,24.72,49900.0,15.792,15.7984,15.6707,15.7792,49900.0
2011-06-21 12:05:00,24.73,24.74,24.72,24.73,34000.0,15.7856,15.792,15.7792,15.7856,34000.0
2011-06-21 12:10:00,24.73,24.73,24.72,24.72,7300.0,15.7856,15.7856,15.7792,15.7792,7300.0
2011-06-21 12:15:00,24.73,24.74,24.71,24.73,45400.0,15.7856,15.792,15.7728,15.7856,45400.0
2011-06-21 12:20:00,24.73,24.74,24.69,24.69,47100.0,15.7856,15.792,15.7601,15.7601,47100.0
2011-06-21 12:25:00,24.69,24.72,24.67,24.71,55700.0,15.7601,15.7792,15.7473,15.7728,55700.0
2011-06-21 12:30:00,24.7,24.71,24.69,24.7,30800.0,15.7665,15.7728,15.7601,15.7665,30800.0
2011-06-21 12:35:00,24.69,24.7,24.66,24.67,47900.0,15.7601,15.7665,15.7409,15.7473,47900.0
2011-06-21 12:40:00,24.67,24.68,24.65,24.66,84200.0,15.7473,15.7537,15.7345,15.7409,84200.0
2011-06-21 12:45:00,24.66,24.66,24.64,24.64,13800.0,15.7409,15.7409,15.7282,15.7282,13800.0
2011-06-21 12:50:00,24.65,24.67,24.63,24.66,51200.0,15.7345,15.7473,15.7218,15.7409,51200.0
2011-06-21 12:55:00,24.66,24.66,24.62,24.64,39800.0,15.7409,15.7409,15.7154,15.7282,39800.0
2011-06-21 13:00:00,24.64,24.65,24.61,24.61,42700.0,15.7282,15.7345,15.709,15.709,42700.0
2011-06-21 13:05:00,24.62,24.62,24.58,24.59,16900.0,15.7154,15.7154,15.6899,15.6962,16900.0
2011-06-21 13:10:00,24.58,24.62,24.53,24.61,120400.0,15.6899,15.7154,15.6579,15.709,120400.0
2011-06-21 13:15:00,24.62,24.62,24.58,24.59,17900.0,15.7154,15.7154,15.6899,15.6962,17900.0
2011-06-21 13:20:00,24.59,24.62,24.58,24.58,30300.0,15.6962,15.7154,15.6899,15.6899,30300.0
2011-06-21 13:25:00,24.58,24.59,24.57,24.58,22600.0,15.6899,15.6962,15.6835,15.6899,22600.0
2011-06-21 13:30:00,24.57,24.61,24.57,24.58,24900.0,15.6835,15.709,15.6835,15.6899,24900.0
2011-06-21 13:35:00,24.59,24.59,24.56,24.56,38700.0,15.6962,15.6962,15.6771,15.6771,38700.0
2011-06-21 13:40:00,24.56,24.59,24.54,24.56,41000.0,15.6771,15.6962,15.6643,15.6771,41000.0
2011-06-21 13:45:00,24.56,24.6,24.55,24.59,27800.0,15.6771,15.7026,15.6707,15.6962,27800.0
2011-06-21 13:50:00,24.59,24.62,24.59,24.59,44600.0,15.6962,15.7154,15.6962,15.6962,44600.0
2011-06-21 13:55:00,24.59,24.63,24.58,24.63,59500.0,15.6962,15.7218,15.6899,15.7218,59500.0
2011-06-21 14:00:00,24.62,24.64,24.61,24.62,44900.0,15.7154,15.7282,15.709,15.7154,44900.0
2011-06-21 14:05:00,24.62,24.64,24.61,24.64,23900.0,15.7154,15.7282,15.709,15.7282,23900.0
2011-06-21 14:10:00,24.65,24.7,24.64,24.69,53800.0,15.7345,15.7665,15.7282,15.7601,53800.0
2011-06-21 14:15:00,24.69,24.69,24.66,24.66,14600.0,15.7601,15.7601,15.7409,15.7409,14600.0
2011-06-21 14:20:00,24.67,24.69,24.67,24.68,23400.0,15.7473,15.7601,15.7473,15.7537,23400.0
2011-06-21 14:25:00,24.69,24.69,24.68,24.69,10800.0,15.7601,15.7601,15.7537,15.7601,10800.0
2011-06-21 14:30:00,24.69,24.7,24.68,24.7,50400.0,15.7601,15.7665,15.7537,15.7665,50400.0
2011-06-21 14:35:00,24.69,24.75,24.69,24.74,98800.0,15.7601,15.7984,15.7601,15.792,98800.0
2011-06-21 14:40:00,24.74,24.74,24.7,24.72,49400.0,15.792,15.792,15.7665,15.7792,49400.0
2011-06-21 14:45:00,24.72,24.73,24.69,24.72,47300.0,15.7792,15.7856,15.7601,15.7792,47300.0
2011-06-21 14:50:00,24.72,24.72,24.7,24.71,64100.0,15.7792,15.7792,15.7665,15.7728,64100.0
2011-06-21 14:55:00,24.72,24.74,24.71,24.71,36300.0,15.7792,15.792,15.7728,15.7728,36300.0
2011-06-21 15:00:00,24.72,24.73,24.68,24.71,51800.0,15.7792,15.7856,15.7537,15.7728,51800.0
2011-06-21 15:05:00,24.71,24.73,24.69,24.7,44400.0,15.7728,15.7856,15.7601,15.7665,44400.0
2011-06-21 15:10:00,24.7,24.71,24.68,24.68,22500.0,15.7665,15.7728,15.7537,15.7537,22500.0
2011-06-21 15:15:00,24.68,24.71,24.67,24.7,58700.0,15.7537,15.7728,15.7473,15.7665,58700.0
2011-06-21 15:20:00,24.7,24.71,24.69,24.69,19100.0,15.7665,15.7728,15.7601,15.7601,19100.0
2011-06-21 15:25:00,24.7,24.7,24.64,24.64,52700.0,15.7665,15.7665,15.7282,15.7282,52700.0
2011-06-21 15:30:00,24.64,24.66,24.62,24.65,88900.0,15.7282,15.7409,15.7154,15.7345,88900.0
2011-06-21 15:35:00,24.65,24.67,24.64,24.67,98800.0,15.7345,15.7473,15.7282,15.7473,98800.0
2011-06-21 15:40:00,24.67,24.67,24.62,24.63,117900.0,15.7473,15.7473,15.7154,15.7218,117900.0
2011-06-21 15:45:00,24.63,24.7,24.63,24.7,183700.0,15.7218,15.7665,15.7218,15.7665,183700.0
2011-06-21 15:50:00,24.7,24.71,24.69,24.69,150100.0,15.7665,15.7728,15.7601,15.7601,150100.0
2011-06-21 15:55:00,24.7,24.72,24.69,24.72,516000.0,15.7665,15.7792,15.7601,15.7792,516000.0
2011-06-22 09:30:00,24.59,24.63,24.51,24.63,337600.0,15.6962,15.7218,15.6452,15.7218,337600.0
2011-06-22 09:35:00,24.63,24.66,24.54,24.55,127000.0,15.7218,15.7409,15.6643,15.6707,127000.0
2011-06-22 09:40:00,24.55,24.66,24.54,24.61,128200.0,15.6707,15.7409,15.6643,15.709,128200.0
2011-06-22 09:45:00,24.61,24.68,24.6,24.62,67500.0,15.709,15.7537,15.7026,15.7154,67500.0
2011-06-22 09:50:00,24.62,24.67,24.58,24.67,74200.0,15.7154,15.7473,15.6899,15.7473,74200.0
2011-06-22 09:55:00,24.66,24.74,24.65,24.72,48800.0,15.7409,15.792,15.7345,15.7792,48800.0
2011-06-22 10:00:00,24.72,24.81,24.72,24.8,181300.0,15.7792,15.8367,15.7792,15.8303,181300.0
2011-06-22 10:05:00,24.79,24.85,24.76,24.76,169100.0,15.8239,15.8622,15.8048,15.8048,169100.0
2011-06-22 10:10:00,24.77,24.77,24.72,24.73,58100.0,15.8111,15.8111,15.7792,15.7856,58100.0
2011-06-22 10:15:00,24.73,24.73,24.66,24.68,93200.0,15.7856,15.7856,15.7409,15.7537,93200.0
2011-06-22 10:20:00,24.68,24.68,24.63,24.65,162400.0,15.7537,15.7537,15.7218,15.7345,162400.0
2011-06-22 10:25:00,24.66,24.66,24.61,24.62,64900.0,15.7409,15.7409,15.709,15.7154,64900.0
2011-06-22 10:30:00,24.62,24.66,24.62,24.65,135900.0,15.7154,15.7409,15.7154,15.7345,135900.0
2011-06-22 10:35:00,24.66,24.66,24.63,24.65,107300.0,15.7409,15.7409,15.7218,15.7345,107300.0
2011-06-22 10:40:00,24.65,24.7,24.65,24.69,77400.0,15.7345,15.7665,15.7345,15.7601,77400.0
2011-06-22 10:45:00,24.69,24.7,24.68,24.68,61700.0,15.7601,15.7665,15.7537,15.7537,61700.0
2011-06-22 10:50:00,24.69,24.7,24.65,24.7,72800.0,15.7601,15.7665,15.7345,15.7665,72800.0
2011-06-22 10:55:00,24.7,24.78,24.69,24.76,230900.0,15.7665,15.8175,15.7601,15.8048,230900.0
2011-06-22 11:00:00,24.76,24.76,24.71,24.73,150900.0,15.8048,15.8048,15.7728,15.7856,150900.0
2011-06-22 11:05:00,24.72,24.72,24.66,24.67,110900.0,15.7792,15.7792,15.7409,15.7473,110900.0
2011-06-22 11:10:00,24.67,24.71,24.67,24.67,60500.0,15.7473,15.7728,15.7473,15.7473,60500.0
2011-06-22 11:15:00,24.67,24.69,24.65,24.67,67700.0,15.7473,15.7601,15.7345,15.7473,67700.0
2011-06-22 11:20:00,24.67,24.69,24.65,24.68,66700.0,15.7473,15.7601,15.7345,15.7537,66700.0
2011-06-22 11:25:00,24.67,24.67,24.64,24.64,107500.0,15.7473,15.7473,15.7282,15.7282,107500.0
2011-06-22 11:30:00,24.64,24.64,24.62,24.62,28200.0,15.7282,15.7282,15.7154,15.7154,28200.0
2011-06-22 11:35:00,24.62,24.65,24.6,24.65,47500.0,15.7154,15.7345,15.7026,15.7345,47500.0
2011-06-22 11:40:00,24.64,24.65,24.6,24.64,37100.0,15.7282,15.7345,15.7026,15.7282,37100.0
2011-06-22 11:45:00,24.63,24.64,24.61,24.63,32100.0,15.7218,15.7282,15.709,15.7218,32100.0
2011-06-22 11:50:00,24.63,24.64,24.61,24.62,46700.0,15.7218,15.7282,15.709,15.7154,46700.0
2011-06-22 11:55:00,24.63,24.64,24.62,24.64,32000.0,15.7218,15.7282,15.7154,15.7282,32000.0
2011-06-22 12:00:00,24.63,24.64,24.62,24.63,69500.0,15.7218,15.7282,15.7154,15.7218,69500.0
2011-06-22 12:05:00,24.63,24.65,24.61,24.65,53200.0,15.7218,15.7345,15.709,15.7345,53200.0
2011-06-22 12:10:00,24.65,24.68,24.65,24.68,25300.0,15.7345,15.7537,15.7345,15.7537,25300.0
2011-06-22 12:15:00,24.67,24.69,24.62,24.63,99000.0,15.7473,15.7601,15.7154,15.7218,99000.0
2011-06-22 12:20:00,24.63,24.66,24.62,24.65,37000.0,15.7218,15.7409,15.7154,15.7345,37000.0
2011-06-22 12:25:00,24.65,24.66,24.62,24.64,54300.0,15.7345,15.7409,15.7154,15.7282,54300.0
2011-06-22 12:30:00,24.64,24.64,24.59,24.62,57800.0,15.7282,15.7282,15.6962,15.7154,57800.0
2011-06-22 12:35:00,24.61,24.68,24.6,24.68,78300.0,15.709,15.7537,15.7026,15.7537,78300.0
2011-06-22 12:40:00,24.68,24.7,24.66,24.69,45400.0,15.7537,15.7665,15.7409,15.7601,45400.0
2011-06-22 12:45:00,24.69,24.74,24.69,24.72,89900.0,15.7601,15.792,15.7601,15.7792,89900.0
2011-06-22 12:50:00,24.72,24.77,24.72,24.73,125300.0,15.7792,15.8111,15.7792,15.7856,125300.0
2011-06-22 12:55:00,24.74,24.75,24.72,24.75,49400.0,15.792,15.7984,15.7792,15.7984,49400.0
2011-06-22 13:00:00,24.75,24.75,24.72,24.74,88000.0,15.7984,15.7984,15.7792,15.792,88000.0
2011-06-22 13:05:00,24.74,24.75,24.71,24.73,67700.0,15.792,15.7984,15.7728,15.7856,67700.0
2011-06-22 13:10:00,24.73,24.73,24.71,24.72,34800.0,15.7856,15.7856,15.7728,15.7792,34800.0
2011-06-22 13:15:00,24.72,24.75,24.72,24.73,54000.0,15.7792,15.7984,15.7792,15.7856,54000.0
2011-06-22 13:20:00,24.73,24.75,24.66,24.67,134100.0,15.7856,15.7984,15.7409,15.7473,134100.0
2011-06-22 13:25:00,24.67,24.68,24.66,24.66,82800.0,15.7473,15.7537,15.7409,15.7409,82800.0
2011-06-22 13:30:00,24.67,24.7,24.66,24.7,143100.0,15.7473,15.7665,15.7409,15.7665,143100.0
2011-06-22 13:35:00,24.7,24.72,24.67,24.67,81600.0,15.7665,15.7792,15.7473,15.7473,81600.0
2011-06-22 13:40:00,24.68,24.69,24.65,24.65,56300.0,15.7537,15.7601,15.7345,15.7345,56300.0
2011-06-22 13:45:00,24.65,24.67,24.65,24.67,29000.0,15.7345,15.7473,15.7345,15.7473,29000.0
2011-06-22 13:50:00,24.67,24.67,24.66,24.67,26600.0,15.7473,15.7473,15.7409,15.7473,26600.0
2011-06-22 13:55:00,24.67,24.67,24.65,24.65,51700.0,15.7473,15.7473,15.7345,15.7345,51700.0
2011-06-22 14:00:00,24.65,24.65,24.6,24.61,142800.0,15.7345,15.7345,15.7026,15.709,142800.0
2011-06-22 14:05:00,24.6,24.66,24.58,24.65,99800.0,15.7026,15.7409,15.6899,15.7345,99800.0
2011-06-22 14:10:00,24.64,24.67,24.62,24.65,90300.0,15.7282,15.7473,15.7154,15.7345,90300.0
2011-06-22 14:15:00,24.66,24.67,24.65,24.66,37800.0,15.7409,15.7473,15.7345,15.7409,37800.0
2011-06-22 14:20:00,24.65,24.7,24.65,24.68,56600.0,15.7345,15.7665,15.7345,15.7537,56600.0
2011-06-22 14:25:00,24.68,24.7,24.65,24.65,102400.0,15.7537,15.7665,15.7345,15.7345,102400.0
2011-06-22 14:30:00,24.64,24.65,24.6,24.62,90100.0,15.7282,15.7345,15.7026,15.7154,90100.0
2011-06-22 14:35:00,24.63,24.63,24.56,24.56,78400.0,15.7218,15.7218,15.6771,15.6771,78400.0
2011-06-22 14:40:00,24.57,24.58,24.53,24.54,64000.0,15.6835,15.6899,15.6579,15.6643,64000.0
2011-06-22 14:45:00,24.54,24.57,24.54,24.56,121300.0,15.6643,15.6835,15.6643,15.6771,121300.0
2011-06-22 14:50:00,24.56,24.57,24.52,24.52,104400.0,15.6771,15.6835,15.6516,15.6516,104400.0
2011-06-22 14:55:00,24.52,24.52,24.5,24.52,60300.0,15.6516,15.6516,15.6388,15.6516,60300.0
2011-06-22 15:00:00,24.51,24.56,24.51,24.54,105300.0,15.6452,15.6771,15.6452,15.6643,105300.0
2011-06-22 15:05:00,24.54,24.59,24.52,24.59,107600.0,15.6643,15.6962,15.6516,15.6962,107600.0
2011-06-22 15:10:00,24.59,24.59,24.54,24.54,114900.0,15.6962,15.6962,15.6643,15.6643,114900.0
2011-06-22 15:15:00,24.54,24.58,24.53,24.56,73800.0,15.6643,15.6899,15.6579,15.6771,73800.0
2011-06-22 15:20:00,24.57,24.6,24.57,24.57,110800.0,15.6835,15.7026,15.6835,15.6835,110800.0
2011-06-22 15:25:00,24.58,24.58,24.52,24.55,131300.0,15.6899,15.6899,15.6516,15.6707,131300.0
2011-06-22 15:30:00,24.55,24.56,24.5,24.53,485600.0,15.6707,15.6771,15.6388,15.6579,485600.0
2011-06-22 15:35:00,24.53,24.55,24.5,24.5,130300.0,15.6579,15.6707,15.6388,15.6388,130300.0
2011-06-22 15:40:00,24.51,24.52,24.47,24.48,216100.0,15.6452,15.6516,15.6196,15.626,216100.0
2011-06-22 15:45:00,24.48,24.52,24.47,24.5,309500.0,15.626,15.6516,15.6196,15.6388,309500.0
2011-06-22 15:50:00,24.5,24.53,24.49,24.5,268800.0,15.6388,15.6579,15.6324,15.6388,268800.0
2011-06-22 15:55:00,24.49,24.5,24.46,24.46,565700.0,15.6324,15.6388,15.6133,15.6133,565700.0
2011-06-23 09:30:00,24.12,24.21,24.05,24.09,243600.0,15.3962,15.4537,15.3516,15.3771,243600.0
2011-06-23 09:35:00,24.1,24.26,24.06,24.09,129900.0,15.3835,15.4856,15.3579,15.3771,129900.0
2011-06-23 09:40:00,24.1,24.12,24.0,24.01,146100.0,15.3835,15.3962,15.3196,15.326,146100.0
2011-06-23 09:45:00,24.01,24.09,24.0,24.05,142900.0,15.326,15.3771,15.3196,15.3516,142900.0
2011-06-23 09:50:00,24.04,24.04,23.99,24.01,138400.0,15.3452,15.3452,15.3133,15.326,138400.0
2011-06-23 09:55:00,24.01,24.09,24.01,24.09,81700.0,15.326,15.3771,15.326,15.3771,81700.0
2011-06-23 10:00:00,24.09,24.11,24.02,24.06,68500.0,15.3771,15.3899,15.3324,15.3579,68500.0
2011-06-23 10:05:00,24.05,24.07,24.02,24.04,75100.0,15.3516,15.3643,15.3324,15.3452,75100.0
2011-06-23 10:10:00,24.05,24.05,24.0,24.01,173000.0,15.3516,15.3516,15.3196,15.326,173000.0
2011-06-23 10:15:00,24.0,24.0,23.95,24.0,109200.0,15.3196,15.3196,15.2877,15.3196,109200.0
2011-06-23 10:20:00,24.0,24.0,23.9,23.92,123700.0,15.3196,15.3196,15.2558,15.2686,123700.0
2011-06-23 10:25:00,23.91,23.98,23.9,23.96,238700.0,15.2622,15.3069,15.2558,15.2941,238700.0
2011-06-23 10:30:00,23.96,24.04,23.95,24.02,131000.0,15.2941,15.3452,15.2877,15.3324,131000.0
2011-06-23 10:35:00,24.01,24.06,24.0,24.04,128800.0,15.326,15.3579,15.3196,15.3452,128800.0
2011-06-23 10:40:00,24.03,24.09,24.03,24.05,135400.0,15.3388,15.3771,15.3388,15.3516,135400.0
2011-06-23 10:45:00,24.06,24.08,24.03,24.08,242200.0,15.3579,15.3707,15.3388,15.3707,242200.0
2011-06-23 10:50:00,24.07,24.1,24.03,24.08,87500.0,15.3643,15.3835,15.3388,15.3707,87500.0
2011-06-23 10:55:00,24.08,24.14,24.07,24.14,62800.0,15.3707,15.409,15.3643,15.409,62800.0
2011-06-23 11:00:00,24.14,24.14,24.06,24.12,183000.0,15.409,15.409,15.3579,15.3962,183000.0
2011-06-23 11:05:00,24.12,24.19,24.1,24.17,134900.0,15.3962,15.4409,15.3835,15.4282,134900.0
2011-06-23 11:10:00,24.17,24.18,24.06,24.07,106600.0,15.4282,15.4345,15.3579,15.3643,106600.0
2011-06-23 11:15:00,24.07,24.11,24.05,24.07,72200.0,15.3643,15.3899,15.3516,15.3643,72200.0
2011-06-23 11:20:00,24.07,24.1,24.03,24.05,99200.0,15.3643,15.3835,15.3388,15.3516,99200.0
2011-06-23 11:25:00,24.05,24.08,24.04,24.06,81700.0,15.3516,15.3707,15.3452,15.3579,81700.0
2011-06-23 11:30:00,24.06,24.11,24.05,24.09,155700.0,15.3579,15.3899,15.3516,15.3771,155700.0
2011-06-23 11:35:00,24.08,24.1,24.06,24.07,94300.0,15.3707,15.3835,15.3579,15.3643,94300.0
2011-06-23 11:40:00,24.06,24.11,24.06,24.11,61600.0,15.3579,15.3899,15.3579,15.3899,61600.0
2011-06-23 11:45:00,24.11,24.12,24.1,24.12,64500.0,15.3899,15.3962,15.3835,15.3962,64500.0
2011-06-23 11:50:00,24.11,24.13,24.11,24.12,60300.0,15.3899,15.4026,15.3899,15.3962,60300.0
2011-06-23 11:55:00,24.13,24.18,24.13,24.16,79500.0,15.4026,15.4345,15.4026,15.4218,79500.0
2011-06-23 12:00:00,24.16,24.18,24.14,24.18,39500.0,15.4218,15.4345,15.409,15.4345,39500.0
2011-06-23 12:05:00,24.17,24.18,24.12,24.14,66000.0,15.4282,15.4345,15.3962,15.409,66000.0
2011-06-23 12:10:00,24.14,24.14,24.11,24.13,67200.0,15.409,15.409,15.3899,15.4026,67200.0
2011-06-23 12:15:00,24.13,24.13,24.08,24.09,32200.0,15.4026,15.4026,15.3707,15.3771,32200.0
2011-06-23 12:20:00,24.09,24.1,24.06,24.07,76300.0,15.3771,15.3835,15.3579,15.3643,76300.0
2011-06-23 12:25:00,24.06,24.06,24.0,24.0,88900.0,15.3579,15.3579,15.3196,15.3196,88900.0
2011-06-23 12:30:00,24.0,24.03,23.99,24.0,100100.0,15.3196,15.3388,15.3133,15.3196,100100.0
2011-06-23 12:35:00,23.99,24.0,23.96,23.97,143700.0,15.3133,15.3196,15.2941,15.3005,143700.0
2011-06-23 12:40:00,23.97,23.98,23.95,23.95,304400.0,15.3005,15.3069,15.2877,15.2877,304400.0
2011-06-23 12:45:00,23.94,23.96,23.92,23.95,186100.0,15.2813,15.2941,15.2686,15.2877,186100.0
2011-06-23 12:50:00,23.95,23.99,23.95,23.97,219100.0,15.2877,15.3133,15.2877,15.3005,219100.0
2011-06-23 12:55:00,23.97,23.99,23.95,23.98,257200.0,15.3005,15.3133,15.2877,15.3069,257200.0
2011-06-23 13:00:00,23.99,24.04,23.99,24.03,207600.0,15.3133,15.3452,15.3133,15.3388,207600.0
2011-06-23 13:05:00,24.02,24.05,24.02,24.03,63900.0,15.3324,15.3516,15.3324,15.3388,63900.0
2011-06-23 13:10:00,24.02,24.06,24.02,24.04,83200.0,15.3324,15.3579,15.3324,15.3452,83200.0
2011-06-23 13:15:00,24.05,24.06,24.0,24.0,60100.0,15.3516,15.3579,15.3196,15.3196,60100.0
2011-06-23 13:20:00,24.0,24.02,23.96,23.97,63200.0,15.3196,15.3324,15.2941,15.3005,63200.0
2011-06-23 13:25:00,23.97,24.03,23.97,24.01,117700.0,15.3005,15.3388,15.3005,15.326,117700.0
2011-06-23 13:30:00,24.01,24.04,24.01,24.04,75100.0,15.326,15.3452,15.326,15.3452,75100.0
2011-06-23 13:35:00,24.04,24.04,24.01,24.03,109700.0,15.3452,15.3452,15.326,15.3388,109700.0
2011-06-23 13:40:00,24.03,24.05,24.02,24.05,36400.0,15.3388,15.3516,15.3324,15.3516,36400.0
2011-06-23 13:45:00,24.05,24.05,24.03,24.05,58300.0,15.3516,15.3516,15.3388,15.3516,58300.0
2011-06-23 13:50:00,24.04,24.04,24.01,24.02,101200.0,15.3452,15.3452,15.326,15.3324,101200.0
2011-06-23 13:55:00,24.02,24.08,24.02,24.06,98500.0,15.3324,15.3707,15.3324,15.3579,98500.0
2011-06-23 14:00:00,24.07,24.1,24.05,24.05,201300.0,15.3643,15.3835,15.3516,15.3516,201300.0
2011-06-23 14:05:00,24.05,24.09,24.04,24.09,81600.0,15.3516,15.3771,15.3452,15.3771,81600.0
2011-06-23 14:10:00,24.09,24.11,24.07,24.08,135500.0,15.3771,15.3899,15.3643,15.3707,135500.0
2011-06-23 14:15:00,24.08,24.09,24.05,24.07,98900.0,15.3707,15.3771,15.3516,15.3643,98900.0
2011-06-23 14:20:00,24.06,24.08,24.04,24.07,66700.0,15.3579,15.3707,15.3452,15.3643,66700.0
2011-06-23 14:25:00,24.07,24.09,24.06,24.07,170200.0,15.3643,15.3771,15.3579,15.3643,170200.0
2011-06-23 14:30:00,24.08,24.09,24.06,24.08,87000.0,15.3707,15.3771,15.3579,15.3707,87000.0
2011-06-23 14:35:00,24.07,24.08,24.02,24.02,87300.0,15.3643,15.3707,15.3324,15.3324,87300.0
2011-06-23 14:40:00,24.02,24.05,24.01,24.02,114200.0,15.3324,15.3516,15.326,15.3324,114200.0
2011-06-23 14:45:00,24.02,24.03,23.98,24.03,158700.0,15.3324,15.3388,15.3069,15.3388,158700.0
2011-06-23 14:50:00,24.02,24.02,23.98,23.98,108200.0,15.3324,15.3324,15.3069,15.3069,108200.0
2011-06-23 14:55:00,23.98,24.22,23.97,24.21,355100.0,15.3069,15.4601,15.3005,15.4537,355100.0
2011-06-23 15:00:00,24.19,24.22,24.12,24.18,411400.0,15.4409,15.4601,15.3962,15.4345,411400.0
2011-06-23 15:05:00,24.17,24.29,24.16,24.25,372300.0,15.4282,15.5048,15.4218,15.4792,372300.0
2011-06-23 15:10:00,24.25,24.33,24.21,24.29,298900.0,15.4792,15.5303,15.4537,15.5048,298900.0
2011-06-23 15:15:00,24.28,24.36,24.27,24.28,247400.0,15.4984,15.5494,15.492,15.4984,247400.0
2011-06-23 15:20:00,24.27,24.33,24.25,24.31,159800.0,15.492,15.5303,15.4792,15.5175,159800.0
2011-06-23 15:25:00,24.31,24.31,24.22,24.23,125000.0,15.5175,15.5175,15.4601,15.4665,125000.0
2011-06-23 15:30:00,24.23,24.23,24.15,24.2,186100.0,15.4665,15.4665,15.4154,15.4473,186100.0
2011-06-23 15:35:00,24.19,24.23,24.14,24.15,172000.0,15.4409,15.4665,15.409,15.4154,172000.0
2011-06-23 15:40:00,24.14,24.2,24.14,24.15,195100.0,15.409,15.4473,15.409,15.4154,195100.0
2011-06-23 15:45:00,24.14,24.22,24.11,24.22,296900.0,15.409,15.4601,15.3899,15.4601,296900.0
2011-06-23 15:50:00,24.22,24.26,24.21,24.25,176600.0,15.4601,15.4856,15.4537,15.4792,176600.0
2011-06-23 15:55:00,24.26,24.29,24.25,24.29,477000.0,15.4856,15.5048,15.4792,15.5048,477000.0
2011-06-24 09:30:00,24.28,24.33,24.16,24.18,120600.0,15.4984,15.5303,15.4218,15.4345,120600.0
2011-06-24 09:35:00,24.17,24.23,24.14,24.23,81200.0,15.4282,15.4665,15.409,15.4665,81200.0
2011-06-24 09:40:00,24.23,24.26,24.2,24.25,84500.0,15.4665,15.4856,15.4473,15.4792,84500.0
2011-06-24 09:45:00,24.24,24.3,24.23,24.26,120000.0,15.4728,15.5111,15.4665,15.4856,120000.0
2011-06-24 09:50:00,24.27,24.28,24.21,24.23,112400.0,15.492,15.4984,15.4537,15.4665,112400.0
2011-06-24 09:55:00,24.23,24.26,24.18,24.18,43600.0,15.4665,15.4856,15.4345,15.4345,43600.0
2011-06-24 10:00:00,24.19,24.22,24.12,24.12,86300.0,15.4409,15.4601,15.3962,15.3962,86300.0
2011-06-24 10:05:00,24.12,24.14,24.07,24.09,133400.0,15.3962,15.409,15.3643,15.3771,133400.0
2011-06-24 10:10:00,24.09,24.12,24.01,24.01,136200.0,15.3771,15.3962,15.326,15.326,136200.0
2011-06-24 10:15:00,24.01,24.05,23.98,23.99,114600.0,15.326,15.3516,15.3069,15.3133,114600.0
2011-06-24 10:20:00,23.99,24.03,23.98,24.0,80700.0,15.3133,15.3388,15.3069,15.3196,80700.0
2011-06-24 10:25:00,23.99,24.03,23.97,24.02,59800.0,15.3133,15.3388,15.3005,15.3324,59800.0
2011-06-24 10:30:00,24.02,24.05,23.99,24.05,53900.0,15.3324,15.3516,15.3133,15.3516,53900.0
2011-06-24 10:35:00,24.05,24.05,24.0,24.02,109000.0,15.3516,15.3516,15.3196,15.3324,109000.0
2011-06-24 10:40:00,24.01,24.04,24.0,24.0,87600.0,15.326,15.3452,15.3196,15.3196,87600.0
2011-06-24 10:45:00,24.0,24.03,23.98,23.99,119400.0,15.3196,15.3388,15.3069,15.3133,119400.0
2011-06-24 10:50:00,23.99,24.01,23.95,23.98,63500.0,15.3133,15.326,15.2877,15.3069,63500.0
2011-06-24 10:55:00,23.99,24.0,23.95,23.96,43900.0,15.3133,15.3196,15.2877,15.2941,43900.0
2011-06-24 11:00:00,23.97,24.0,23.95,24.0,85200.0,15.3005,15.3196,15.2877,15.3196,85200.0
2011-06-24 11:05:00,23.99,23.99,23.95,23.98,120900.0,15.3133,15.3133,15.2877,15.3069,120900.0
2011-06-24 11:10:00,23.98,23.99,23.94,23.97,191800.0,15.3069,15.3133,15.2813,15.3005,191800.0
2011-06-24 11:15:00,23.96,23.97,23.94,23.96,133600.0,15.2941,15.3005,15.2813,15.2941,133600.0
2011-06-24 11:20:00,23.96,23.97,23.93,23.95,52800.0,15.2941,15.3005,15.275,15.2877,52800.0
2011-06-24 11:25:00,23.96,23.96,23.9,23.94,143900.0,15.2941,15.2941,15.2558,15.2813,143900.0
2011-06-24 11:30:00,23.94,23.94,23.9,23.93,90800.0,15.2813,15.2813,15.2558,15.275,90800.0
2011-06-24 11:35:00,23.93,23.96,23.92,23.94,226100.0,15.275,15.2941,15.2686,15.2813,226100.0
2011-06-24 11:40:00,23.95,24.01,23.94,23.99,105300.0,15.2877,15.326,15.2813,15.3133,105300.0
2011-06-24 11:45:00,24.0,24.02,23.99,24.01,145700.0,15.3196,15.3324,15.3133,15.326,145700.0
2011-06-24 11:50:00,24.01,24.01,24.0,24.01,35000.0,15.326,15.326,15.3196,15.326,35000.0
2011-06-24 11:55:00,24.0,24.02,23.98,24.02,124900.0,15.3196,15.3324,15.3069,15.3324,124900.0
2011-06-24 12:00:00,24.02,24.06,24.02,24.05,39500.0,15.3324,15.3579,15.3324,15.3516,39500.0
2011-06-24 12:05:00,24.04,24.05,23.97,23.97,131000.0,15.3452,15.3516,15.3005,15.3005,131000.0
2011-06-24 12:10:00,23.97,23.99,23.96,23.96,24700.0,15.3005,15.3133,15.2941,15.2941,24700.0
2011-06-24 12:15:00,23.97,24.0,23.96,23.98,77800.0,15.3005,15.3196,15.2941,15.3069,77800.0
2011-06-24 12:20:00,23.98,24.0,23.97,23.98,33200.0,15.3069,15.3196,15.3005,15.3069,33200.0
2011-06-24 12:25:00,23.98,23.99,23.97,23.99,26900.0,15.3069,15.3133,15.3005,15.3133,26900.0
2011-06-24 12:30:00,23.99,24.02,23.99,24.02,114000.0,15.3133,15.3324,15.3133,15.3324,114000.0
2011-06-24 12:35:00,24.02,24.03,24.02,24.03,61900.0,15.3324,15.3388,15.3324,15.3388,61900.0
2011-06-24 12:40:00,24.03,24.06,24.02,24.03,92300.0,15.3388,15.3579,15.3324,15.3388,92300.0
2011-06-24 12:45:00,24.03,24.05,23.99,23.99,237800.0,15.3388,15.3516,15.3133,15.3133,237800.0
2011-06-24 12:50:00,23.99,24.02,23.99,24.02,190400.0,15.3133,15.3324,15.3133,15.3324,190400.0
2011-06-24 12:55:00,24.02,24.04,24.0,24.01,131600.0,15.3324,15.3452,15.3196,15.326,131600.0
2011-06-24 13:00:00,24.01,24.04,23.98,24.0,139100.0,15.326,15.3452,15.3069,15.3196,139100.0
2011-06-24 13:05:00,24.0,24.01,23.99,24.01,85800.0,15.3196,15.326,15.3133,15.326,85800.0
2011-06-24 13:10:00,24.02,24.08,24.01,24.05,225200.0,15.3324,15.3707,15.326,15.3516,225200.0
2011-06-24 13:15:00,24.05,24.05,24.02,24.02,71100.0,15.3516,15.3516,15.3324,15.3324,71100.0
2011-06-24 13:20:00,24.03,24.03,24.01,24.03,77300.0,15.3388,15.3388,15.326,15.3388,77300.0
2011-06-24 13:25:00,24.04,24.04,24.01,24.01,49500.0,15.3452,15.3452,15.326,15.326,49500.0
2011-06-24 13:30:00,24.01,24.02,23.97,23.97,50300.0,15.326,15.3324,15.3005,15.3005,50300.0
2011-06-24 13:35:00,23.97,24.03,23.96,24.01,136000.0,15.3005,15.3388,15.2941,15.326,136000.0
2011-06-24 13:40:00,24.02,24.05,24.01,24.02,125400.0,15.3324,15.3516,15.326,15.3324,125400.0
2011-06-24 13:45:00,24.02,24.04,24.01,24.03,58200.0,15.3324,15.3452,15.326,15.3388,58200.0
2011-06-24 13:50:00,24.02,24.03,23.99,24.0,73600.0,15.3324,15.3388,15.3133,15.3196,73600.0
2011-06-24 13:55:00,23.99,24.03,23.98,24.03,179600.0,15.3133,15.3388,15.3069,15.3388,179600.0
2011-06-24 14:00:00,24.03,24.03,24.0,24.01,92500.0,15.3388,15.3388,15.3196,15.326,92500.0
2011-06-24 14:05:00,24.01,24.02,24.0,24.0,101100.0,15.326,15.3324,15.3196,15.3196,101100.0
2011-06-24 14:10:00,24.0,24.02,23.99,24.0,131200.0,15.3196,15.3324,15.3133,15.3196,131200.0
2011-06-24 14:15:00,23.99,24.03,23.99,24.01,117800.0,15.3133,15.3388,15.3133,15.326,117800.0
2011-06-24 14:20:00,24.01,24.03,24.0,24.03,175300.0,15.326,15.3388,15.3196,15.3388,175300.0
2011-06-24 14:25:00,24.04,24.04,24.0,24.0,79600.0,15.3452,15.3452,15.3196,15.3196,79600.0
2011-06-24 14:30:00,24.01,24.01,23.99,24.01,102600.0,15.326,15.326,15.3133,15.326,102600.0
2011-06-24 14:35:00,24.01,24.01,23.97,23.98,85000.0,15.326,15.326,15.3005,15.3069,85000.0
2011-06-24 14:40:00,23.98,24.0,23.98,23.99,46600.0,15.3069,15.3196,15.3069,15.3133,46600.0
2011-06-24 14:45:00,23.99,24.02,23.98,23.98,83500.0,15.3133,15.3324,15.3069,15.3069,83500.0
2011-06-24 14:50:00,23.98,24.01,23.98,24.0,76700.0,15.3069,15.326,15.3069,15.3196,76700.0
2011-06-24 14:55:00,24.0,24.02,23.99,24.0,195200.0,15.3196,15.3324,15.3133,15.3196,195200.0
2011-06-24 15:00:00,24.0,24.02,23.99,24.0,73100.0,15.3196,15.3324,15.3133,15.3196,73100.0
2011-06-24 15:05:00,24.0,24.06,23.99,24.05,134600.0,15.3196,15.3579,15.3133,15.3516,134600.0
2011-06-24 15:10:00,24.06,24.09,24.05,24.09,129100.0,15.3579,15.3771,15.3516,15.3771,129100.0
2011-06-24 15:15:00,24.09,24.1,24.07,24.07,61100.0,15.3771,15.3835,15.3643,15.3643,61100.0
2011-06-24 15:20:00,24.07,24.08,24.04,24.04,68200.0,15.3643,15.3707,15.3452,15.3452,68200.0
2011-06-24 15:25:00,24.05,24.06,24.04,24.05,97500.0,15.3516,15.3579,15.3452,15.3516,97500.0
2011-06-24 15:30:00,24.05,24.12,24.05,24.12,214000.0,15.3516,15.3962,15.3516,15.3962,214000.0
2011-06-24 15:35:00,24.12,24.12,24.06,24.06,168700.0,15.3962,15.3962,15.3579,15.3579,168700.0
2011-06-24 15:40:00,24.06,24.1,24.04,24.05,312100.0,15.3579,15.3835,15.3452,15.3516,312100.0
2011-06-24 15:45:00,24.05,24.05,23.98,24.0,442800.0,15.3516,15.3516,15.3069,15.3196,442800.0
2011-06-24 15:50:00,24.0,24.01,23.96,23.98,323800.0,15.3196,15.326,15.2941,15.3069,323800.0
2011-06-24 15:55:00,23.98,24.01,23.94,23.95,1861200.0,15.3069,15.326,15.2813,15.2877,1861200.0
2011-06-27 09:30:00,24.0,24.11,23.96,24.04,150700.0,15.3196,15.3899,15.2941,15.3452,150700.0
2011-06-27 09:35:00,24.04,24.29,24.01,24.25,138100.0,15.3452,15.5048,15.326,15.4792,138100.0
2011-06-27 09:40:00,24.25,24.46,24.25,24.4,319500.0,15.4792,15.6133,15.4792,15.575,319500.0
2011-06-27 09:45:00,24.4,24.43,24.33,24.37,150400.0,15.575,15.5941,15.5303,15.5558,150400.0
2011-06-27 09:50:00,24.37,24.38,24.25,24.25,121700.0,15.5558,15.5622,15.4792,15.4792,121700.0
2011-06-27 09:55:00,24.26,24.34,24.26,24.32,198200.0,15.4856,15.5367,15.4856,15.5239,198200.0
2011-06-27 10:00:00,24.32,24.32,24.27,24.28,116400.0,15.5239,15.5239,15.492,15.4984,116400.0
2011-06-27 10:05:00,24.28,24.32,24.26,24.28,55500.0,15.4984,15.5239,15.4856,15.4984,55500.0
2011-06-27 10:10:00,24.29,24.34,24.28,24.33,49200.0,15.5048,15.5367,15.4984,15.5303,49200.0
2011-06-27 10:15:00,24.34,24.39,24.31,24.38,78800.0,15.5367,15.5686,15.5175,15.5622,78800.0
2011-06-27 10:20:00,24.38,24.41,24.35,24.41,103400.0,15.5622,15.5813,15.5431,15.5813,103400.0
2011-06-27 10:25:00,24.41,24.41,24.36,24.38,43500.0,15.5813,15.5813,15.5494,15.5622,43500.0
2011-06-27 10:30:00,24.39,24.4,24.33,24.34,49200.0,15.5686,15.575,15.5303,15.5367,49200.0
2011-06-27 10:35:00,24.33,24.36,24.31,24.36,64300.0,15.5303,15.5494,15.5175,15.5494,64300.0
2011-06-27 10:40:00,24.35,24.38,24.34,24.38,86700.0,15.5431,15.5622,15.5367,15.5622,86700.0
2011-06-27 10:45:00,24.38,24.39,24.36,24.39,78600.0,15.5622,15.5686,15.5494,15.5686,78600.0
2011-06-27 10:50:00,24.39,24.44,24.38,24.44,111600.0,15.5686,15.6005,15.5622,15.6005,111600.0
2011-06-27 10:55:00,24.44,24.51,24.43,24.51,179700.0,15.6005,15.6452,15.5941,15.6452,179700.0
2011-06-27 11:00:00,24.51,24.52,24.48,24.5,167900.0,15.6452,15.6516,15.626,15.6388,167900.0
2011-06-27 11:05:00,24.49,24.51,24.46,24.47,192800.0,15.6324,15.6452,15.6133,15.6196,192800.0
2011-06-27 11:10:00,24.47,24.5,24.46,24.5,103500.0,15.6196,15.6388,15.6133,15.6388,103500.0
2011-06-27 11:15:00,24.51,24.51,24.43,24.43,55800.0,15.6452,15.6452,15.5941,15.5941,55800.0
2011-06-27 11:20:00,24.44,24.47,24.43,24.45,50100.0,15.6005,15.6196,15.5941,15.6069,50100.0
2011-06-27 11:25:00,24.45,24.46,24.44,24.44,40100.0,15.6069,15.6133,15.6005,15.6005,40100.0
2011-06-27 11:30:00,24.43,24.46,24.43,24.46,73200.0,15.5941,15.6133,15.5941,15.6133,73200.0
2011-06-27 11:35:00,24.46,24.47,24.43,24.46,51400.0,15.6133,15.6196,15.5941,15.6133,51400.0
2011-06-27 11:40:00,24.46,24.48,24.45,24.47,38700.0,15.6133,15.626,15.6069,15.6196,38700.0
2011-06-27 11:45:00,24.46,24.51,24.46,24.5,85200.0,15.6133,15.6452,15.6133,15.6388,85200.0
2011-06-27 11:50:00,24.5,24.53,24.5,24.51,169100.0,15.6388,15.6579,15.6388,15.6452,169100.0
2011-06-27 11:55:00,24.51,24.52,24.5,24.52,48600.0,15.6452,15.6516,15.6388,15.6516,48600.0
2011-06-27 12:00:00,24.51,24.52,24.5,24.51,93000.0,15.6452,15.6516,15.6388,15.6452,93000.0
2011-06-27 12:05:00,24.51,24.51,24.49,24.5,53100.0,15.6452,15.6452,15.6324,15.6388,53100.0
2011-06-27 12:10:00,24.49,24.51,24.49,24.51,50100.0,15.6324,15.6452,15.6324,15.6452,50100.0
2011-06-27 12:15:00,24.51,24.51,24.48,24.48,30500.0,15.6452,15.6452,15.626,15.626,30500.0
2011-06-27 12:20:00,24.48,24.51,24.48,24.5,172100.0,15.626,15.6452,15.626,15.6388,172100.0
2011-06-27 12:25:00,24.5,24.52,24.5,24.52,30500.0,15.6388,15.6516,15.6388,15.6516,30500.0
2011-06-27 12:30:00,24.52,24.52,24.5,24.51,28800.0,15.6516,15.6516,15.6388,15.6452,28800.0
2011-06-27 12:35:00,24.51,24.51,24.5,24.51,28500.0,15.6452,15.6452,15.6388,15.6452,28500.0
2011-06-27 12:40:00,24.51,24.54,24.5,24.54,109000.0,15.6452,15.6643,15.6388,15.6643,109000.0
2011-06-27 12:45:00,24.54,24.54,24.52,24.53,37800.0,15.6643,15.6643,15.6516,15.6579,37800.0
2011-06-27 12:50:00,24.53,24.53,24.51,24.53,39300.0,15.6579,15.6579,15.6452,15.6579,39300.0
2011-06-27 12:55:00,24.52,24.53,24.51,24.52,44300.0,15.6516,15.6579,15.6452,15.6516,44300.0
2011-06-27 13:00:00,24.52,24.52,24.5,24.5,46800.0,15.6516,15.6516,15.6388,15.6388,46800.0
2011-06-27 13:05:00,24.51,24.51,24.5,24.5,10600.0,15.6452,15.6452,15.6388,15.6388,10600.0
2011-06-27 13:10:00,24.5,24.52,24.5,24.52,39000.0,15.6388,15.6516,15.6388,15.6516,39000.0
2011-06-27 13:15:00,24.52,24.52,24.5,24.51,150800.0,15.6516,15.6516,15.6388,15.6452,150800.0
2011-06-27 13:20:00,24.51,24.51,24.48,24.48,73700.0,15.6452,15.6452,15.626,15.626,73700.0
2011-06-27 13:25:00,24.49,24.5,24.47,24.47,67900.0,15.6324,15.6388,15.6196,15.6196,67900.0
2011-06-27 13:30:00,24.47,24.5,24.47,24.49,136500.0,15.6196,15.6388,15.6196,15.6324,136500.0
2011-06-27 13:35:00,24.5,24.5,24.48,24.49,55300.0,15.6388,15.6388,15.626,15.6324,55300.0
2011-06-27 13:40:00,24.48,24.49,24.47,24.47,17900.0,15.626,15.6324,15.6196,15.6196,17900.0
2011-06-27 13:45:00,24.47,24.48,24.46,24.47,60600.0,15.6196,15.626,15.6133,15.6196,60600.0
2011-06-27 13:50:00,24.46,24.5,24.46,24.49,82500.0,15.6133,15.6388,15.6133,15.6324,82500.0
2011-06-27 13:55:00,24.48,24.48,24.45,24.45,71900.0,15.626,15.626,15.6069,15.6069,71900.0
2011-06-27 14:00:00,24.46,24.55,24.45,24.53,142500.0,15.6133,15.6707,15.6069,15.6579,142500.0
2011-06-27 14:05:00,24.54,24.57,24.54,24.57,187200.0,15.6643,15.6835,15.6643,15.6835,187200.0
2011-06-27 14:10:00,24.57,24.6,24.57,24.59,167700.0,15.6835,15.7026,15.6835,15.6962,167700.0
2011-06-27 14:15:00,24.58,24.59,24.55,24.56,147500.0,15.6899,15.6962,15.6707,15.6771,147500.0
2011-06-27 14:20:00,24.55,24.58,24.54,24.58,273400.0,15.6707,15.6899,15.6643,15.6899,273400.0
2011-06-27 14:25:00,24.57,24.59,24.56,24.58,146600.0,15.6835,15.6962,15.6771,15.6899,146600.0
2011-06-27 14:30:00,24.58,24.63,24.57,24.62,152900.0,15.6899,15.7218,15.6835,15.7154,152900.0
2011-06-27 14:35:00,24.62,24.64,24.61,24.63,39100.0,15.7154,15.7282,15.709,15.7218,39100.0
2011-06-27 14:40:00,24.63,24.65,24.61,24.62,119700.0,15.7218,15.7345,15.709,15.7154,119700.0
2011-06-27 14:45:00,24.62,24.63,24.6,24.62,102700.0,15.7154,15.7218,15.7026,15.7154,102700.0
2011-06-27 14:50:00,24.62,24.62,24.59,24.6,82300.0,15.7154,15.7154,15.6962,15.7026,82300.0
2011-06-27 14:55:00,24.59,24.6,24.59,24.6,41900.0,15.6962,15.7026,15.6962,15.7026,41900.0
2011-06-27 15:00:00,24.6,24.6,24.59,24.6,69300.0,15.7026,15.7026,15.6962,15.7026,69300.0
2011-06-27 15:05:00,24.59,24.6,24.58,24.59,55800.0,15.6962,15.7026,15.6899,15.6962,55800.0
2011-06-27 15:10:00,24.58,24.6,24.58,24.6,90000.0,15.6899,15.7026,15.6899,15.7026,90000.0
2011-06-27 15:15:00,24.6,24.61,24.59,24.61,109800.0,15.7026,15.709,15.6962,15.709,109800.0
2011-06-27 15:20:00,24.61,24.63,24.6,24.63,138700.0,15.709,15.7218,15.7026,15.7218,138700.0
2011-06-27 15:25:00,24.63,24.64,24.62,24.63,91500.0,15.7218,15.7282,15.7154,15.7218,91500.0
2011-06-27 15:30:00,24.62,24.63,24.61,24.62,123700.0,15.7154,15.7218,15.709,15.7154,123700.0
2011-06-27 15:35:00,24.61,24.62,24.59,24.6,129400.0,15.709,15.7154,15.6962,15.7026,129400.0
2011-06-27 15:40:00,24.59,24.61,24.59,24.61,150800.0,15.6962,15.709,15.6962,15.709,150800.0
2011-06-27 15:45:00,24.6,24.61,24.56,24.57,249100.0,15.7026,15.709,15.6771,15.6835,249100.0
2011-06-27 15:50:00,24.57,24.58,24.56,24.57,242800.0,15.6835,15.6899,15.6771,15.6835,242800.0
2011-06-27 15:55:00,24.57,24.58,24.54,24.57,1053100.0,15.6835,15.6899,15.6643,15.6835,1053100.0
2011-06-28 09:30:00,24.65,24.65,24.5,24.6,170100.0,15.8136,15.8136,15.7174,15.7816,170100.0
2011-06-28 09:35:00,24.61,24.63,24.5,24.62,154100.0,15.788,15.8008,15.7174,15.7944,154100.0
2011-06-28 09:40:00,24.62,24.63,24.53,24.57,105100.0,15.7944,15.8008,15.7366,15.7623,105100.0
2011-06-28 09:45:00,24.57,24.59,24.48,24.5,112400.0,15.7623,15.7751,15.7046,15.7174,112400.0
2011-06-28 09:50:00,24.5,24.52,24.48,24.49,136800.0,15.7174,15.7302,15.7046,15.711,136800.0
2011-06-28 09:55:00,24.49,24.55,24.47,24.55,99800.0,15.711,15.7495,15.6982,15.7495,99800.0
2011-06-28 10:00:00,24.55,24.57,24.52,24.57,135800.0,15.7495,15.7623,15.7302,15.7623,135800.0
2011-06-28 10:05:00,24.56,24.57,24.54,24.54,106900.0,15.7559,15.7623,15.7431,15.7431,106900.0
2011-06-28 10:10:00,24.55,24.61,24.54,24.6,121000.0,15.7495,15.788,15.7431,15.7816,121000.0
2011-06-28 10:15:00,24.59,24.6,24.55,24.59,137000.0,15.7751,15.7816,15.7495,15.7751,137000.0
2011-06-28 10:20:00,24.59,24.61,24.55,24.6,247100.0,15.7751,15.788,15.7495,15.7816,247100.0
2011-06-28 10:25:00,24.6,24.65,24.57,24.63,204500.0,15.7816,15.8136,15.7623,15.8008,204500.0
2011-06-28 10:30:00,24.63,24.67,24.62,24.66,228700.0,15.8008,15.8265,15.7944,15.82,228700.0
2011-06-28 10:35:00,24.66,24.68,24.65,24.67,115400.0,15.82,15.8329,15.8136,15.8265,115400.0
2011-06-28 10:40:00,24.66,24.68,24.64,24.65,70300.0,15.82,15.8329,15.8072,15.8136,70300.0
2011-06-28 10:45:00,24.65,24.66,24.6,24.61,140100.0,15.8136,15.82,15.7816,15.788,140100.0
2011-06-28 10:50:00,24.61,24.61,24.56,24.57,227800.0,15.788,15.788,15.7559,15.7623,227800.0
2011-06-28 10:55:00,24.57,24.57,24.54,24.56,81800.0,15.7623,15.7623,15.7431,15.7559,81800.0
2011-06-28 11:00:00,24.55,24.57,24.54,24.56,117600.0,15.7495,15.7623,15.7431,15.7559,117600.0
2011-06-28 11:05:00,24.57,24.59,24.56,24.58,33700.0,15.7623,15.7751,15.7559,15.7687,33700.0
2011-06-28 11:10:00,24.58,24.6,24.57,24.6,96700.0,15.7687,15.7816,15.7623,15.7816,96700.0
2011-06-28 11:15:00,24.6,24.6,24.58,24.58,71100.0,15.7816,15.7816,15.7687,15.7687,71100.0
2011-06-28 11:20:00,24.58,24.63,24.58,24.62,92700.0,15.7687,15.8008,15.7687,15.7944,92700.0
2011-06-28 11:25:00,24.63,24.64,24.62,24.62,60900.0,15.8008,15.8072,15.7944,15.7944,60900.0
2011-06-28 11:30:00,24.63,24.68,24.62,24.67,165600.0,15.8008,15.8329,15.7944,15.8265,165600.0
2011-06-28 11:35:00,24.68,24.71,24.67,24.7,98400.0,15.8329,15.8521,15.8265,15.8457,98400.0
2011-06-28 11:40:00,24.7,24.73,24.7,24.72,112700.0,15.8457,15.865,15.8457,15.8585,112700.0
2011-06-28 11:45:00,24.71,24.72,24.7,24.71,118800.0,15.8521,15.8585,15.8457,15.8521,118800.0
2011-06-28 11:50:00,24.7,24.74,24.7,24.74,97000.0,15.8457,15.8714,15.8457,15.8714,97000.0
2011-06-28 11:55:00,24.74,24.79,24.73,24.78,121300.0,15.8714,15.9034,15.865,15.897,121300.0
2011-06-28 12:00:00,24.79,24.8,24.77,24.78,117300.0,15.9034,15.9099,15.8906,15.897,117300.0
2011-06-28 12:05:00,24.78,24.79,24.74,24.75,128100.0,15.897,15.9034,15.8714,15.8778,128100.0
2011-06-28 12:10:00,24.74,24.75,24.72,24.72,36600.0,15.8714,15.8778,15.8585,15.8585,36600.0
2011-06-28 12:15:00,24.72,24.73,24.71,24.71,97600.0,15.8585,15.865,15.8521,15.8521,97600.0
2011-06-28 12:20:00,24.71,24.72,24.69,24.69,67200.0,15.8521,15.8585,15.8393,15.8393,67200.0
2011-06-28 12:25:00,24.69,24.7,24.68,24.68,49000.0,15.8393,15.8457,15.8329,15.8329,49000.0
2011-06-28 12:30:00,24.69,24.69,24.67,24.68,44400.0,15.8393,15.8393,15.8265,15.8329,44400.0
2011-06-28 12:35:00,24.68,24.68,24.67,24.68,85300.0,15.8329,15.8329,15.8265,15.8329,85300.0
2011-06-28 12:40:00,24.67,24.68,24.66,24.66,77000.0,15.8265,15.8329,15.82,15.82,77000.0
2011-06-28 12:45:00,24.66,24.67,24.65,24.66,78200.0,15.82,15.8265,15.8136,15.82,78200.0
2011-06-28 12:50:00,24.66,24.67,24.66,24.67,20800.0,15.82,15.8265,15.82,15.8265,20800.0
2011-06-28 12:55:00,24.66,24.69,24.66,24.68,209500.0,15.82,15.8393,15.82,15.8329,209500.0
2011-06-28 13:00:00,24.68,24.72,24.68,24.72,149600.0,15.8329,15.8585,15.8329,15.8585,149600.0
2011-06-28 13:05:00,24.72,24.74,24.71,24.73,69200.0,15.8585,15.8714,15.8521,15.865,69200.0
2011-06-28 13:10:00,24.74,24.78,24.73,24.75,190500.0,15.8714,15.897,15.865,15.8778,190500.0
2011-06-28 13:15:00,24.76,24.76,24.75,24.76,11000.0,15.8842,15.8842,15.8778,15.8842,11000.0
2011-06-28 13:20:00,24.76,24.77,24.75,24.76,36600.0,15.8842,15.8906,15.8778,15.8842,36600.0
2011-06-28 13:25:00,24.76,24.79,24.76,24.78,293800.0,15.8842,15.9034,15.8842,15.897,293800.0
2011-06-28 13:30:00,24.78,24.79,24.72,24.73,181300.0,15.897,15.9034,15.8585,15.865,181300.0
2011-06-28 13:35:00,24.72,24.75,24.71,24.75,279600.0,15.8585,15.8778,15.8521,15.8778,279600.0
2011-06-28 13:40:00,24.75,24.76,24.74,24.76,66100.0,15.8778,15.8842,15.8714,15.8842,66100.0
2011-06-28 13:45:00,24.76,24.8,24.75,24.79,61900.0,15.8842,15.9099,15.8778,15.9034,61900.0
2011-06-28 13:50:00,24.79,24.81,24.79,24.81,36700.0,15.9034,15.9163,15.9034,15.9163,36700.0
2011-06-28 13:55:00,24.8,24.83,24.8,24.82,136200.0,15.9099,15.9291,15.9099,15.9227,136200.0
2011-06-28 14:00:00,24.82,24.84,24.82,24.83,109800.0,15.9227,15.9355,15.9227,15.9291,109800.0
2011-06-28 14:05:00,24.83,24.84,24.82,24.82,203900.0,15.9291,15.9355,15.9227,15.9227,203900.0
2011-06-28 14:10:00,24.82,24.85,24.82,24.83,120900.0,15.9227,15.9419,15.9227,15.9291,120900.0
2011-06-28 14:15:00,24.82,24.83,24.82,24.83,14200.0,15.9227,15.9291,15.9227,15.9291,14200.0
2011-06-28 14:20:00,24.82,24.85,24.82,24.84,108300.0,15.9227,15.9419,15.9227,15.9355,108300.0
2011-06-28 14:25:00,24.84,24.87,24.84,24.84,231600.0,15.9355,15.9548,15.9355,15.9355,231600.0
2011-06-28 14:30:00,24.83,24.84,24.83,24.84,27800.0,15.9291,15.9355,15.9291,15.9355,27800.0
2011-06-28 14:35:00,24.84,24.87,24.83,24.86,159400.0,15.9355,15.9548,15.9291,15.9484,159400.0
2011-06-28 14:40:00,24.86,24.87,24.86,24.87,98000.0,15.9484,15.9548,15.9484,15.9548,98000.0
2011-06-28 14:45:00,24.86,24.87,24.85,24.85,201900.0,15.9484,15.9548,15.9419,15.9419,201900.0
2011-06-28 14:50:00,24.85,24.87,24.83,24.85,172600.0,15.9419,15.9548,15.9291,15.9419,172600.0
2011-06-28 14:55:00,24.85,24.86,24.84,24.86,101900.0,15.9419,15.9484,15.9355,15.9484,101900.0
2011-06-28 15:00:00,24.85,24.87,24.85,24.87,98100.0,15.9419,15.9548,15.9419,15.9548,98100.0
2011-06-28 15:05:00,24.87,24.89,24.86,24.87,210700.0,15.9548,15.9676,15.9484,15.9548,210700.0
2011-06-28 15:10:00,24.88,24.89,24.87,24.88,99100.0,15.9612,15.9676,15.9548,15.9612,99100.0
2011-06-28 15:15:00,24.88,24.89,24.85,24.85,233200.0,15.9612,15.9676,15.9419,15.9419,233200.0
2011-06-28 15:20:00,24.85,24.89,24.85,24.88,99100.0,15.9419,15.9676,15.9419,15.9612,99100.0
2011-06-28 15:25:00,24.88,24.89,24.88,24.88,90700.0,15.9612,15.9676,15.9612,15.9612,90700.0
2011-06-28 15:30:00,24.88,24.89,24.84,24.84,208600.0,15.9612,15.9676,15.9355,15.9355,208600.0
2011-06-28 15:35:00,24.83,24.84,24.79,24.84,272400.0,15.9291,15.9355,15.9034,15.9355,272400.0
2011-06-28 15:40:00,24.84,24.84,24.79,24.8,394200.0,15.9355,15.9355,15.9034,15.9099,394200.0
2011-06-28 15:45:00,24.79,24.83,24.78,24.82,340000.0,15.9034,15.9291,15.897,15.9227,340000.0
2011-06-28 15:50:00,24.83,24.83,24.79,24.81,449100.0,15.9291,15.9291,15.9034,15.9163,449100.0
2011-06-28 15:55:00,24.81,24.86,24.8,24.86,810600.0,15.9163,15.9484,15.9099,15.9484,810600.0
2011-06-29 09:30:00,25.1,25.19,25.04,25.18,346000.0,16.1023,16.1601,16.0638,16.1536,346000.0
2011-06-29 09:35:00,25.18,25.24,25.15,25.17,343500.0,16.1536,16.1921,16.1344,16.1472,343500.0
2011-06-29 09:40:00,25.16,25.18,25.1,25.14,433500.0,16.1408,16.1536,16.1023,16.128,433500.0
2011-06-29 09:45:00,25.14,25.19,25.12,25.15,252900.0,16.128,16.1601,16.1151,16.1344,252900.0
2011-06-29 09:50:00,25.15,25.17,25.12,25.14,188100.0,16.1344,16.1472,16.1151,16.128,188100.0
2011-06-29 09:55:00,25.13,25.14,25.11,25.12,293300.0,16.1216,16.128,16.1087,16.1151,293300.0
2011-06-29 10:00:00,25.12,25.18,25.11,25.13,295600.0,16.1151,16.1536,16.1087,16.1216,295600.0
2011-06-29 10:05:00,25.12,25.13,25.08,25.08,389800.0,16.1151,16.1216,16.0895,16.0895,389800.0
2011-06-29 10:10:00,25.08,25.11,25.05,25.1,334500.0,16.0895,16.1087,16.0702,16.1023,334500.0
2011-06-29 10:15:00,25.1,25.11,25.07,25.07,214600.0,16.1023,16.1087,16.0831,16.0831,214600.0
2011-06-29 10:20:00,25.06,25.08,25.05,25.07,80100.0,16.0767,16.0895,16.0702,16.0831,80100.0
2011-06-29 10:25:00,25.06,25.07,25.01,25.03,198400.0,16.0767,16.0831,16.0446,16.0574,198400.0
2011-06-29 10:30:00,25.03,25.07,25.03,25.07,162600.0,16.0574,16.0831,16.0574,16.0831,162600.0
2011-06-29 10:35:00,25.07,25.08,25.06,25.06,135900.0,16.0831,16.0895,16.0767,16.0767,135900.0
2011-06-29 10:40:00,25.06,25.1,25.06,25.09,81600.0,16.0767,16.1023,16.0767,16.0959,81600.0
2011-06-29 10:45:00,25.09,25.1,25.09,25.09,78500.0,16.0959,16.1023,16.0959,16.0959,78500.0
2011-06-29 10:50:00,25.1,25.1,25.09,25.1,128200.0,16.1023,16.1023,16.0959,16.1023,128200.0
2011-06-29 10:55:00,25.09,25.13,25.09,25.12,174300.0,16.0959,16.1216,16.0959,16.1151,174300.0
2011-06-29 11:00:00,25.11,25.14,25.11,25.12,94500.0,16.1087,16.128,16.1087,16.1151,94500.0
2011-06-29 11:05:00,25.12,25.13,25.11,25.11,67500.0,16.1151,16.1216,16.1087,16.1087,67500.0
2011-06-29 11:10:00,25.12,25.17,25.11,25.16,96500.0,16.1151,16.1472,16.1087,16.1408,96500.0
2011-06-29 11:15:00,25.17,25.25,25.16,25.23,286000.0,16.1472,16.1985,16.1408,16.1857,286000.0
2011-06-29 11:20:00,25.24,25.25,25.21,25.21,124600.0,16.1921,16.1985,16.1729,16.1729,124600.0
2011-06-29 11:25:00,25.21,25.23,25.19,25.19,112400.0,16.1729,16.1857,16.1601,16.1601,112400.0
2011-06-29 11:30:00,25.19,25.2,25.13,25.13,152200.0,16.1601,16.1665,16.1216,16.1216,152200.0
2011-06-29 11:35:00,25.13,25.14,25.12,25.12,71800.0,16.1216,16.128,16.1151,16.1151,71800.0
2011-06-29 11:40:00,25.12,25.14,25.11,25.11,185600.0,16.1151,16.128,16.1087,16.1087,185600.0
2011-06-29 11:45:00,25.12,25.16,25.1,25.15,64300.0,16.1151,16.1408,16.1023,16.1344,64300.0
2011-06-29 11:50:00,25.15,25.16,25.14,25.15,67000.0,16.1344,16.1408,16.128,16.1344,67000.0
2011-06-29 11:55:00,25.14,25.18,25.13,25.14,116800.0,16.128,16.1536,16.1216,16.128,116800.0
2011-06-29 12:00:00,25.14,25.22,25.13,25.21,97400.0,16.128,16.1793,16.1216,16.1729,97400.0
2011-06-29 12:05:00,25.2,25.24,25.2,25.24,96900.0,16.1665,16.1921,16.1665,16.1921,96900.0
2011-06-29 12:10:00,25.24,25.25,25.24,25.24,68400.0,16.1921,16.1985,16.1921,16.1921,68400.0
2011-06-29 12:15:00,25.25,25.25,25.23,25.23,70200.0,16.1985,16.1985,16.1857,16.1857,70200.0
2011-06-29 12:20:00,25.23,25.24,25.23,25.24,21700.0,16.1857,16.1921,16.1857,16.1921,21700.0
2011-06-29 12:25:00,25.24,25.24,25.2,25.21,128000.0,16.1921,16.1921,16.1665,16.1729,128000.0
2011-06-29 12:30:00,25.2,25.21,25.2,25.2,78700.0,16.1665,16.1729,16.1665,16.1665,78700.0
2011-06-29 12:35:00,25.2,25.21,25.18,25.19,57000.0,16.1665,16.1729,16.1536,16.1601,57000.0
2011-06-29 12:40:00,25.18,25.2,25.18,25.18,84800.0,16.1536,16.1665,16.1536,16.1536,84800.0
2011-06-29 12:45:00,25.19,25.19,25.18,25.19,16900.0,16.1601,16.1601,16.1536,16.1601,16900.0
2011-06-29 12:50:00,25.18,25.19,25.18,25.19,39900.0,16.1536,16.1601,16.1536,16.1601,39900.0
2011-06-29 12:55:00,25.19,25.19,25.17,25.17,126100.0,16.1601,16.1601,16.1472,16.1472,126100.0
2011-06-29 13:00:00,25.17,25.2,25.17,25.2,73200.0,16.1472,16.1665,16.1472,16.1665,73200.0
2011-06-29 13:05:00,25.2,25.21,25.18,25.21,64000.0,16.1665,16.1729,16.1536,16.1729,64000.0
2011-06-29 13:10:00,25.21,25.24,25.21,25.22,86400.0,16.1729,16.1921,16.1729,16.1793,86400.0
2011-06-29 13:15:00,25.23,25.23,25.22,25.22,35600.0,16.1857,16.1857,16.1793,16.1793,35600.0
2011-06-29 13:20:00,25.22,25.23,25.21,25.21,57800.0,16.1793,16.1857,16.1729,16.1729,57800.0
2011-06-29 13:25:00,25.21,25.22,25.21,25.22,13200.0,16.1729,16.1793,16.1729,16.1793,13200.0
2011-06-29 13:30:00,25.21,25.22,25.21,25.21,53500.0,16.1729,16.1793,16.1729,16.1729,53500.0
2011-06-29 13:35:00,25.21,25.22,25.21,25.21,67300.0,16.1729,16.1793,16.1729,16.1729,67300.0
2011-06-29 13:40:00,25.21,25.22,25.21,25.22,15700.0,16.1729,16.1793,16.1729,16.1793,15700.0
2011-06-29 13:45:00,25.21,25.22,25.21,25.21,91700.0,16.1729,16.1793,16.1729,16.1729,91700.0
2011-06-29 13:50:00,25.21,25.22,25.17,25.17,103400.0,16.1729,16.1793,16.1472,16.1472,103400.0
2011-06-29 13:55:00,25.17,25.18,25.13,25.14,121400.0,16.1472,16.1536,16.1216,16.128,121400.0
2011-06-29 14:00:00,25.14,25.15,25.13,25.15,159700.0,16.128,16.1344,16.1216,16.1344,159700.0
2011-06-29 14:05:00,25.14,25.15,25.12,25.12,158900.0,16.128,16.1344,16.1151,16.1151,158900.0
2011-06-29 14:10:00,25.12,25.13,25.11,25.11,118500.0,16.1151,16.1216,16.1087,16.1087,118500.0
2011-06-29 14:15:00,25.11,25.13,25.11,25.13,53700.0,16.1087,16.1216,16.1087,16.1216,53700.0
2011-06-29 14:20:00,25.12,25.13,25.11,25.11,137000.0,16.1151,16.1216,16.1087,16.1087,137000.0
2011-06-29 14:25:00,25.11,25.13,25.11,25.12,62800.0,16.1087,16.1216,16.1087,16.1151,62800.0
2011-06-29 14:30:00,25.13,25.13,25.12,25.13,29900.0,16.1216,16.1216,16.1151,16.1216,29900.0
2011-06-29 14:35:00,25.13,25.15,25.12,25.15,90900.0,16.1216,16.1344,16.1151,16.1344,90900.0
2011-06-29 14:40:00,25.15,25.15,25.11,25.12,238200.0,16.1344,16.1344,16.1087,16.1151,238200.0
2011-06-29 14:45:00,25.12,25.12,25.07,25.07,150200.0,16.1151,16.1151,16.0831,16.0831,150200.0
2011-06-29 14:50:00,25.08,25.11,25.07,25.11,94700.0,16.0895,16.1087,16.0831,16.1087,94700.0
2011-06-29 14:55:00,25.1,25.12,25.1,25.12,54600.0,16.1023,16.1151,16.1023,16.1151,54600.0
2011-06-29 15:00:00,25.11,25.13,25.11,25.13,108400.0,16.1087,16.1216,16.1087,16.1216,108400.0
2011-06-29 15:05:00,25.12,25.12,25.09,25.1,59300.0,16.1151,16.1151,16.0959,16.1023,59300.0
2011-06-29 15:10:00,25.1,25.25,25.1,25.25,494300.0,16.1023,16.1985,16.1023,16.1985,494300.0
2011-06-29 15:15:00,25.25,25.27,25.21,25.25,529600.0,16.1985,16.2114,16.1729,16.1985,529600.0
2011-06-29 15:20:00,25.25,25.27,25.23,25.27,164700.0,16.1985,16.2114,16.1857,16.2114,164700.0
2011-06-29 15:25:00,25.27,25.3,25.26,25.28,160600.0,16.2114,16.2306,16.205,16.2178,160600.0
2011-06-29 15:30:00,25.28,25.3,25.27,25.29,229400.0,16.2178,16.2306,16.2114,16.2242,229400.0
2011-06-29 15:35:00,25.29,25.32,25.29,25.32,262500.0,16.2242,16.2435,16.2242,16.2435,262500.0
2011-06-29 15:40:00,25.31,25.32,25.3,25.3,201100.0,16.237,16.2435,16.2306,16.2306,201100.0
2011-06-29 15:45:00,25.3,25.35,25.29,25.34,403700.0,16.2306,16.2627,16.2242,16.2563,403700.0
2011-06-29 15:50:00,25.34,25.37,25.32,25.37,479700.0,16.2563,16.2755,16.2435,16.2755,479700.0
2011-06-29 15:55:00,25.37,25.37,25.32,25.32,825100.0,16.2755,16.2755,16.2435,16.2435,825100.0
2011-06-30 09:30:00,25.46,25.46,25.3,25.32,307900.0,16.3333,16.3333,16.2306,16.2435,307900.0
2011-06-30 09:35:00,25.32,25.33,25.26,25.27,176400.0,16.2435,16.2499,16.205,16.2114,176400.0
2011-06-30 09:40:00,25.27,25.36,25.26,25.29,272300.0,16.2114,16.2691,16.205,16.2242,272300.0
2011-06-30 09:45:00,25.28,25.44,25.27,25.35,271500.0,16.2178,16.3204,16.2114,16.2627,271500.0
2011-06-30 09:50:00,25.34,25.36,25.3,25.35,167200.0,16.2563,16.2691,16.2306,16.2627,167200.0
2011-06-30 09:55:00,25.34,25.35,25.29,25.31,178600.0,16.2563,16.2627,16.2242,16.237,178600.0
2011-06-30 10:00:00,25.31,25.36,25.3,25.35,189200.0,16.237,16.2691,16.2306,16.2627,189200.0
2011-06-30 10:05:00,25.35,25.35,25.32,25.34,154300.0,16.2627,16.2627,16.2435,16.2563,154300.0
2011-06-30 10:10:00,25.34,25.37,25.33,25.37,165400.0,16.2563,16.2755,16.2499,16.2755,165400.0
2011-06-30 10:15:00,25.37,25.37,25.32,25.34,148000.0,16.2755,16.2755,16.2435,16.2563,148000.0
2011-06-30 10:20:00,25.35,25.4,25.35,25.39,149800.0,16.2627,16.2948,16.2627,16.2884,149800.0
2011-06-30 10:25:00,25.4,25.4,25.37,25.39,129800.0,16.2948,16.2948,16.2755,16.2884,129800.0
2011-06-30 10:30:00,25.39,25.39,25.34,25.35,115700.0,16.2884,16.2884,16.2563,16.2627,115700.0
2011-06-30 10:35:00,25.34,25.36,25.32,25.32,184700.0,16.2563,16.2691,16.2435,16.2435,184700.0
2011-06-30 10:40:00,25.31,25.33,25.3,25.32,76200.0,16.237,16.2499,16.2306,16.2435,76200.0
2011-06-30 10:45:00,25.32,25.32,25.3,25.31,113900.0,16.2435,16.2435,16.2306,16.237,113900.0
2011-06-30 10:50:00,25.32,25.32,25.29,25.3,200900.0,16.2435,16.2435,16.2242,16.2306,200900.0
2011-06-30 10:55:00,25.31,25.31,25.28,25.28,124200.0,16.237,16.237,16.2178,16.2178,124200.0
2011-06-30 11:00:00,25.29,25.35,25.28,25.35,245200.0,16.2242,16.2627,16.2178,16.2627,245200.0
2011-06-30 11:05:00,25.35,25.37,25.34,25.37,63900.0,16.2627,16.2755,16.2563,16.2755,63900.0
2011-06-30 11:10:00,25.37,25.43,25.37,25.43,166200.0,16.2755,16.314,16.2755,16.314,166200.0
2011-06-30 11:15:00,25.43,25.45,25.42,25.45,155500.0,16.314,16.3269,16.3076,16.3269,155500.0
2011-06-30 11:20:00,25.45,25.48,25.43,25.48,134900.0,16.3269,16.3461,16.314,16.3461,134900.0
2011-06-30 11:25:00,25.48,25.48,25.44,25.47,184500.0,16.3461,16.3461,16.3204,16.3397,184500.0
2011-06-30 11:30:00,25.47,25.5,25.43,25.43,143800.0,16.3397,16.3589,16.314,16.314,143800.0
2011-06-30 11:35:00,25.44,25.44,25.41,25.41,96600.0,16.3204,16.3204,16.3012,16.3012,96600.0
2011-06-30 11:40:00,25.42,25.42,25.38,25.41,191600.0,16.3076,16.3076,16.2819,16.3012,191600.0
2011-06-30 11:45:00,25.42,25.43,25.4,25.42,75900.0,16.3076,16.314,16.2948,16.3076,75900.0
2011-06-30 11:50:00,25.41,25.42,25.39,25.41,72400.0,16.3012,16.3076,16.2884,16.3012,72400.0
2011-06-30 11:55:00,25.41,25.42,25.39,25.39,58000.0,16.3012,16.3076,16.2884,16.2884,58000.0
2011-06-30 12:00:00,25.39,25.4,25.38,25.39,41000.0,16.2884,16.2948,16.2819,16.2884,41000.0
2011-06-30 12:05:00,25.39,25.45,25.38,25.44,105900.0,16.2884,16.3269,16.2819,16.3204,105900.0
2011-06-30 12:10:00,25.43,25.44,25.4,25.4,53800.0,16.314,16.3204,16.2948,16.2948,53800.0
2011-06-30 12:15:00,25.41,25.41,25.39,25.4,34600.0,16.3012,16.3012,16.2884,16.2948,34600.0
2011-06-30 12:20:00,25.4,25.41,25.39,25.39,72800.0,16.2948,16.3012,16.2884,16.2884,72800.0
2011-06-30 12:25:00,25.4,25.41,25.39,25.41,55000.0,16.2948,16.3012,16.2884,16.3012,55000.0
2011-06-30 12:30:00,25.41,25.41,25.4,25.41,62700.0,16.3012,16.3012,16.2948,16.3012,62700.0
2011-06-30 12:35:00,25.4,25.41,25.4,25.41,16800.0,16.2948,16.3012,16.2948,16.3012,16800.0
2011-06-30 12:40:00,25.4,25.42,25.4,25.41,61900.0,16.2948,16.3076,16.2948,16.3012,61900.0
2011-06-30 12:45:00,25.4,25.43,25.4,25.43,80600.0,16.2948,16.314,16.2948,16.314,80600.0
2011-06-30 12:50:00,25.43,25.46,25.43,25.44,147600.0,16.314,16.3333,16.314,16.3204,147600.0
2011-06-30 12:55:00,25.44,25.45,25.43,25.44,91000.0,16.3204,16.3269,16.314,16.3204,91000.0
2011-06-30 13:00:00,25.44,25.46,25.44,25.46,67000.0,16.3204,16.3333,16.3204,16.3333,67000.0
2011-06-30 13:05:00,25.46,25.47,25.45,25.46,61900.0,16.3333,16.3397,16.3269,16.3333,61900.0
2011-06-30 13:10:00,25.46,25.47,25.46,25.46,63200.0,16.3333,16.3397,16.3333,16.3333,63200.0
2011-06-30 13:15:00,25.46,25.47,25.46,25.46,55500.0,16.3333,16.3397,16.3333,16.3333,55500.0
2011-06-30 13:20:00,25.46,25.47,25.46,25.47,104700.0,16.3333,16.3397,16.3333,16.3397,104700.0
2011-06-30 13:25:00,25.47,25.47,25.46,25.47,51200.0,16.3397,16.3397,16.3333,16.3397,51200.0
2011-06-30 13:30:00,25.47,25.47,25.46,25.46,37300.0,16.3397,16.3397,16.3333,16.3333,37300.0
2011-06-30 13:35:00,25.46,25.47,25.45,25.46,115400.0,16.3333,16.3397,16.3269,16.3333,115400.0
2011-06-30 13:40:00,25.45,25.46,25.45,25.46,37000.0,16.3269,16.3333,16.3269,16.3333,37000.0
2011-06-30 13:45:00,25.46,25.47,25.45,25.47,36900.0,16.3333,16.3397,16.3269,16.3397,36900.0
2011-06-30 13:50:00,25.46,25.47,25.45,25.45,36100.0,16.3333,16.3397,16.3269,16.3269,36100.0
2011-06-30 13:55:00,25.46,25.48,25.45,25.48,90700.0,16.3333,16.3461,16.3269,16.3461,90700.0
2011-06-30 14:00:00,25.47,25.49,25.47,25.49,93300.0,16.3397,16.3525,16.3397,16.3525,93300.0
2011-06-30 14:05:00,25.49,25.51,25.48,25.5,130300.0,16.3525,16.3653,16.3461,16.3589,130300.0
2011-06-30 14:10:00,25.51,25.51,25.48,25.48,185800.0,16.3653,16.3653,16.3461,16.3461,185800.0
2011-06-30 14:15:00,25.48,25.49,25.47,25.48,51500.0,16.3461,16.3525,16.3397,16.3461,51500.0
2011-06-30 14:20:00,25.49,25.5,25.48,25.49,79600.0,16.3525,16.3589,16.3461,16.3525,79600.0
2011-06-30 14:25:00,25.5,25.51,25.49,25.5,133000.0,16.3589,16.3653,16.3525,16.3589,133000.0
2011-06-30 14:30:00,25.5,25.52,25.5,25.52,57100.0,16.3589,16.3718,16.3589,16.3718,57100.0
2011-06-30 14:35:00,25.52,25.52,25.5,25.5,49800.0,16.3718,16.3718,16.3589,16.3589,49800.0
2011-06-30 14:40:00,25.51,25.53,25.51,25.53,82900.0,16.3653,16.3782,16.3653,16.3782,82900.0
2011-06-30 14:45:00,25.53,25.53,25.52,25.52,189800.0,16.3782,16.3782,16.3718,16.3718,189800.0
2011-06-30 14:50:00,25.53,25.53,25.47,25.48,91300.0,16.3782,16.3782,16.3397,16.3461,91300.0
2011-06-30 14:55:00,25.49,25.51,25.48,25.49,104000.0,16.3525,16.3653,16.3461,16.3525,104000.0
2011-06-30 15:00:00,25.48,25.49,25.48,25.48,26700.0,16.3461,16.3525,16.3461,16.3461,26700.0
2011-06-30 15:05:00,25.48,25.5,25.47,25.49,191700.0,16.3461,16.3589,16.3397,16.3525,191700.0
2011-06-30 15:10:00,25.49,25.5,25.48,25.49,101900.0,16.3525,16.3589,16.3461,16.3525,101900.0
2011-06-30 15:15:00,25.49,25.51,25.48,25.51,126000.0,16.3525,16.3653,16.3461,16.3653,126000.0
2011-06-30 15:20:00,25.5,25.52,25.49,25.5,124100.0,16.3589,16.3718,16.3525,16.3589,124100.0
2011-06-30 15:25:00,25.5,25.54,25.5,25.53,133900.0,16.3589,16.3846,16.3589,16.3782,133900.0
2011-06-30 15:30:00,25.54,25.56,25.53,25.56,249500.0,16.3846,16.3974,16.3782,16.3974,249500.0
2011-06-30 15:35:00,25.55,25.57,25.55,25.56,186000.0,16.391,16.4038,16.391,16.3974,186000.0
2011-06-30 15:40:00,25.56,25.59,25.56,25.59,253900.0,16.3974,16.4167,16.3974,16.4167,253900.0
2011-06-30 15:45:00,25.59,25.61,25.52,25.53,552400.0,16.4167,16.4295,16.3718,16.3782,552400.0
2011-06-30 15:50:00,25.53,25.53,25.49,25.5,320100.0,16.3782,16.3782,16.3525,16.3589,320100.0
2011-06-30 15:55:00,25.49,25.53,25.49,25.51,620000.0,16.3525,16.3782,16.3525,16.3653,620000.0
2011-07-01 09:30:00,25.46,25.58,25.35,25.56,158900.0,16.3333,16.4102,16.2627,16.3974,158900.0
2011-07-01 09:35:00,25.56,25.61,25.55,25.6,75000.0,16.3974,16.4295,16.391,16.4231,75000.0
2011-07-01 09:40:00,25.6,25.66,25.59,25.66,126600.0,16.4231,16.4616,16.4167,16.4616,126600.0
2011-07-01 09:45:00,25.65,25.69,25.6,25.6,112400.0,16.4552,16.4808,16.4231,16.4231,112400.0
2011-07-01 09:50:00,25.61,25.66,25.6,25.65,98700.0,16.4295,16.4616,16.4231,16.4552,98700.0
2011-07-01 09:55:00,25.64,25.66,25.62,25.64,137900.0,16.4487,16.4616,16.4359,16.4487,137900.0
2011-07-01 10:00:00,25.64,25.8,25.64,25.78,455400.0,16.4487,16.5514,16.4487,16.5386,455400.0
2011-07-01 10:05:00,25.78,25.8,25.74,25.75,150000.0,16.5386,16.5514,16.5129,16.5193,150000.0
2011-07-01 10:10:00,25.76,25.85,25.76,25.84,239100.0,16.5257,16.5835,16.5257,16.577,239100.0
2011-07-01 10:15:00,25.84,25.87,25.83,25.84,144000.0,16.577,16.5963,16.5706,16.577,144000.0
2011-07-01 10:20:00,25.84,25.86,25.81,25.86,159800.0,16.577,16.5899,16.5578,16.5899,159800.0
2011-07-01 10:25:00,25.86,25.9,25.82,25.82,103600.0,16.5899,16.6155,16.5642,16.5642,103600.0
2011-07-01 10:30:00,25.82,25.89,25.8,25.88,128100.0,16.5642,16.6091,16.5514,16.6027,128100.0
2011-07-01 10:35:00,25.89,25.9,25.8,25.81,407400.0,16.6091,16.6155,16.5514,16.5578,407400.0
2011-07-01 10:40:00,25.82,25.83,25.77,25.77,239600.0,16.5642,16.5706,16.5321,16.5321,239600.0
2011-07-01 10:45:00,25.77,25.82,25.76,25.81,111800.0,16.5321,16.5642,16.5257,16.5578,111800.0
2011-07-01 10:50:00,25.81,25.82,25.78,25.8,82500.0,16.5578,16.5642,16.5386,16.5514,82500.0
2011-07-01 10:55:00,25.8,25.82,25.77,25.79,141700.0,16.5514,16.5642,16.5321,16.545,141700.0
2011-07-01 11:00:00,25.79,25.82,25.78,25.81,63300.0,16.545,16.5642,16.5386,16.5578,63300.0
2011-07-01 11:05:00,25.81,25.83,25.8,25.82,94900.0,16.5578,16.5706,16.5514,16.5642,94900.0
2011-07-01 11:10:00,25.82,25.88,25.82,25.86,239500.0,16.5642,16.6027,16.5642,16.5899,239500.0
2011-07-01 11:15:00,25.86,25.87,25.84,25.86,144900.0,16.5899,16.5963,16.577,16.5899,144900.0
2011-07-01 11:20:00,25.86,25.89,25.86,25.89,47900.0,16.5899,16.6091,16.5899,16.6091,47900.0
2011-07-01 11:25:00,25.89,25.91,25.88,25.9,94300.0,16.6091,16.622,16.6027,16.6155,94300.0
2011-07-01 11:30:00,25.9,25.93,25.9,25.93,157000.0,16.6155,16.6348,16.6155,16.6348,157000.0
2011-07-01 11:35:00,25.93,25.95,25.92,25.94,98600.0,16.6348,16.6476,16.6284,16.6412,98600.0
2011-07-01 11:40:00,25.95,25.97,25.94,25.95,154200.0,16.6476,16.6604,16.6412,16.6476,154200.0
2011-07-01 11:45:00,25.95,25.96,25.95,25.95,20400.0,16.6476,16.654,16.6476,16.6476,20400.0
2011-07-01 11:50:00,25.95,25.96,25.95,25.96,57500.0,16.6476,16.654,16.6476,16.654,57500.0
2011-07-01 11:55:00,25.97,25.99,25.96,25.98,393200.0,16.6604,16.6733,16.654,16.6669,393200.0
2011-07-01 12:00:00,25.98,25.99,25.97,25.98,131700.0,16.6669,16.6733,16.6604,16.6669,131700.0
2011-07-01 12:05:00,25.97,26.0,25.97,25.99,212000.0,16.6604,16.6797,16.6604,16.6733,212000.0
2011-07-01 12:10:00,25.99,26.0,25.98,25.99,74900.0,16.6733,16.6797,16.6669,16.6733,74900.0
2011-07-01 12:15:00,26.0,26.01,25.99,26.01,187900.0,16.6797,16.6861,16.6733,16.6861,187900.0
2011-07-01 12:20:00,26.0,26.04,26.0,26.03,210700.0,16.6797,16.7054,16.6797,16.6989,210700.0
2011-07-01 12:25:00,26.02,26.05,26.02,26.04,130900.0,16.6925,16.7118,16.6925,16.7054,130900.0
2011-07-01 12:30:00,26.04,26.05,26.02,26.04,111300.0,16.7054,16.7118,16.6925,16.7054,111300.0
2011-07-01 12:35:00,26.03,26.04,26.02,26.02,73800.0,16.6989,16.7054,16.6925,16.6925,73800.0
2011-07-01 12:40:00,26.02,26.04,26.02,26.04,103900.0,16.6925,16.7054,16.6925,16.7054,103900.0
2011-07-01 12:45:00,26.03,26.04,26.02,26.03,51800.0,16.6989,16.7054,16.6925,16.6989,51800.0
2011-07-01 12:50:00,26.03,26.04,26.02,26.04,49900.0,16.6989,16.7054,16.6925,16.7054,49900.0
2011-07-01 12:55:00,26.04,26.05,26.03,26.04,42800.0,16.7054,16.7118,16.6989,16.7054,42800.0
2011-07-01 13:00:00,26.04,26.07,26.04,26.06,119900.0,16.7054,16.7246,16.7054,16.7182,119900.0
2011-07-01 13:05:00,26.06,26.1,26.06,26.1,189900.0,16.7182,16.7438,16.7182,16.7438,189900.0
2011-07-01 13:10:00,26.09,26.1,26.09,26.09,95100.0,16.7374,16.7438,16.7374,16.7374,95100.0
2011-07-01 13:15:00,26.1,26.1,26.09,26.09,67800.0,16.7438,16.7438,16.7374,16.7374,67800.0
2011-07-01 13:20:00,26.09,26.1,26.09,26.09,33900.0,16.7374,16.7438,16.7374,16.7374,33900.0
2011-07-01 13:25:00,26.09,26.12,26.09,26.11,126600.0,16.7374,16.7567,16.7374,16.7503,126600.0
2011-07-01 13:30:00,26.11,26.12,26.11,26.11,48100.0,16.7503,16.7567,16.7503,16.7503,48100.0
2011-07-01 13:35:00,26.11,26.15,26.11,26.14,122400.0,16.7503,16.7759,16.7503,16.7695,122400.0
2011-07-01 13:40:00,26.14,26.16,26.13,26.15,211000.0,16.7695,16.7823,16.7631,16.7759,211000.0
2011-07-01 13:45:00,26.15,26.18,26.14,26.15,260800.0,16.7759,16.7952,16.7695,16.7759,260800.0
2011-07-01 13:50:00,26.16,26.16,26.15,26.16,64800.0,16.7823,16.7823,16.7759,16.7823,64800.0
2011-07-01 13:55:00,26.15,26.16,26.14,26.15,147800.0,16.7759,16.7823,16.7695,16.7759,147800.0
2011-07-01 14:00:00,26.15,26.16,26.14,26.15,123500.0,16.7759,16.7823,16.7695,16.7759,123500.0
2011-07-01 14:05:00,26.15,26.16,26.15,26.16,49400.0,16.7759,16.7823,16.7759,16.7823,49400.0
2011-07-01 14:10:00,26.15,26.16,26.14,26.14,185600.0,16.7759,16.7823,16.7695,16.7695,185600.0
2011-07-01 14:15:00,26.14,26.16,26.14,26.14,75200.0,16.7695,16.7823,16.7695,16.7695,75200.0
2011-07-01 14:20:00,26.14,26.17,26.14,26.16,129500.0,16.7695,16.7888,16.7695,16.7823,129500.0
2011-07-01 14:25:00,26.16,26.17,26.15,26.16,104300.0,16.7823,16.7888,16.7759,16.7823,104300.0
2011-07-01 14:30:00,26.16,26.17,26.15,26.15,112600.0,16.7823,16.7888,16.7759,16.7759,112600.0
2011-07-01 14:35:00,26.15,26.17,26.14,26.14,112500.0,16.7759,16.7888,16.7695,16.7695,112500.0
2011-07-01 14:40:00,26.15,26.17,26.14,26.16,85900.0,16.7759,16.7888,16.7695,16.7823,85900.0
2011-07-01 14:45:00,26.15,26.16,26.14,26.15,51800.0,16.7759,16.7823,16.7695,16.7759,51800.0
2011-07-01 14:50:00,26.16,26.17,26.15,26.16,43800.0,16.7823,16.7888,16.7759,16.7823,43800.0
2011-07-01 14:55:00,26.17,26.19,26.16,26.19,181100.0,16.7888,16.8016,16.7823,16.8016,181100.0
2011-07-01 15:00:00,26.19,26.19,26.16,26.16,66300.0,16.8016,16.8016,16.7823,16.7823,66300.0
2011-07-01 15:05:00,26.16,26.17,26.16,26.17,107100.0,16.7823,16.7888,16.7823,16.7888,107100.0
2011-07-01 15:10:00,26.16,26.18,26.16,26.18,54900.0,16.7823,16.7952,16.7823,16.7952,54900.0
2011-07-01 15:15:00,26.18,26.18,26.17,26.18,130100.0,16.7952,16.7952,16.7888,16.7952,130100.0
2011-07-01 15:20:00,26.17,26.18,26.17,26.17,102500.0,16.7888,16.7952,16.7888,16.7888,102500.0
2011-07-01 15:25:00,26.17,26.18,26.17,26.17,101400.0,16.7888,16.7952,16.7888,16.7888,101400.0
2011-07-01 15:30:00,26.17,26.18,26.16,26.16,167200.0,16.7888,16.7952,16.7823,16.7823,167200.0
2011-07-01 15:35:00,26.16,26.17,26.15,26.16,236300.0,16.7823,16.7888,16.7759,16.7823,236300.0
2011-07-01 15:40:00,26.16,26.19,26.15,26.17,257200.0,16.7823,16.8016,16.7759,16.7888,257200.0
2011-07-01 15:45:00,26.17,26.19,26.14,26.14,393000.0,16.7888,16.8016,16.7695,16.7695,393000.0
2011-07-01 15:50:00,26.14,26.15,26.07,26.09,498200.0,16.7695,16.7759,16.7246,16.7374,498200.0
2011-07-01 15:55:00,26.08,26.09,26.04,26.06,710700.0,16.731,16.7374,16.7054,16.7182,710700.0
2011-07-05 09:30:00,26.01,26.04,25.86,25.89,235400.0,16.6861,16.7054,16.5899,16.6091,235400.0
2011-07-05 09:35:00,25.89,25.95,25.86,25.91,242200.0,16.6091,16.6476,16.5899,16.622,242200.0
2011-07-05 09:40:00,25.91,25.93,25.89,25.9,226700.0,16.622,16.6348,16.6091,16.6155,226700.0
2011-07-05 09:45:00,25.91,25.93,25.85,25.92,293800.0,16.622,16.6348,16.5835,16.6284,293800.0
2011-07-05 09:50:00,25.93,25.93,25.87,25.89,178400.0,16.6348,16.6348,16.5963,16.6091,178400.0
2011-07-05 09:55:00,25.89,25.9,25.85,25.86,147800.0,16.6091,16.6155,16.5835,16.5899,147800.0
2011-07-05 10:00:00,25.86,25.9,25.82,25.9,122100.0,16.5899,16.6155,16.5642,16.6155,122100.0
2011-07-05 10:05:00,25.9,25.9,25.85,25.88,143800.0,16.6155,16.6155,16.5835,16.6027,143800.0
2011-07-05 10:10:00,25.88,25.91,25.86,25.86,214800.0,16.6027,16.622,16.5899,16.5899,214800.0
2011-07-05 10:15:00,25.86,25.88,25.81,25.81,202100.0,16.5899,16.6027,16.5578,16.5578,202100.0
2011-07-05 10:20:00,25.81,25.82,25.8,25.8,134300.0,16.5578,16.5642,16.5514,16.5514,134300.0
2011-07-05 10:25:00,25.8,25.82,25.75,25.76,232700.0,16.5514,16.5642,16.5193,16.5257,232700.0
2011-07-05 10:30:00,25.76,25.77,25.76,25.76,58200.0,16.5257,16.5321,16.5257,16.5257,58200.0
2011-07-05 10:35:00,25.76,25.77,25.76,25.76,40500.0,16.5257,16.5321,16.5257,16.5257,40500.0
2011-07-05 10:40:00,25.76,25.76,25.65,25.66,313400.0,16.5257,16.5257,16.4552,16.4616,313400.0
2011-07-05 10:45:00,25.66,25.69,25.62,25.62,157400.0,16.4616,16.4808,16.4359,16.4359,157400.0
2011-07-05 10:50:00,25.63,25.64,25.61,25.61,114700.0,16.4423,16.4487,16.4295,16.4295,114700.0
2011-07-05 10:55:00,25.61,25.62,25.56,25.57,161300.0,16.4295,16.4359,16.3974,16.4038,161300.0
2011-07-05 11:00:00,25.57,25.59,25.56,25.57,177300.0,16.4038,16.4167,16.3974,16.4038,177300.0
2011-07-05 11:05:00,25.57,25.57,25.5,25.51,313200.0,16.4038,16.4038,16.3589,16.3653,313200.0
2011-07-05 11:10:00,25.51,25.53,25.48,25.48,362900.0,16.3653,16.3782,16.3461,16.3461,362900.0
2011-07-05 11:15:00,25.49,25.5,25.48,25.5,102100.0,16.3525,16.3589,16.3461,16.3589,102100.0
2011-07-05 11:20:00,25.5,25.57,25.49,25.57,148700.0,16.3589,16.4038,16.3525,16.4038,148700.0
2011-07-05 11:25:00,25.57,25.58,25.56,25.57,104400.0,16.4038,16.4102,16.3974,16.4038,104400.0
2011-07-05 11:30:00,25.57,25.58,25.54,25.54,141900.0,16.4038,16.4102,16.3846,16.3846,141900.0
2011-07-05 11:35:00,25.54,25.57,25.53,25.53,253900.0,16.3846,16.4038,16.3782,16.3782,253900.0
2011-07-05 11:40:00,25.54,25.55,25.53,25.55,74800.0,16.3846,16.391,16.3782,16.391,74800.0
2011-07-05 11:45:00,25.55,25.56,25.53,25.53,139400.0,16.391,16.3974,16.3782,16.3782,139400.0
2011-07-05 11:50:00,25.53,25.54,25.53,25.54,11700.0,16.3782,16.3846,16.3782,16.3846,11700.0
2011-07-05 11:55:00,25.53,25.54,25.51,25.52,39700.0,16.3782,16.3846,16.3653,16.3718,39700.0
2011-07-05 12:00:00,25.52,25.54,25.51,25.53,108700.0,16.3718,16.3846,16.3653,16.3782,108700.0
2011-07-05 12:05:00,25.54,25.56,25.54,25.55,109300.0,16.3846,16.3974,16.3846,16.391,109300.0
2011-07-05 12:10:00,25.56,25.56,25.55,25.55,113700.0,16.3974,16.3974,16.391,16.391,113700.0
2011-07-05 12:15:00,25.55,25.56,25.55,25.55,20000.0,16.391,16.3974,16.391,16.391,20000.0
2011-07-05 12:20:00,25.55,25.56,25.55,25.56,15500.0,16.391,16.3974,16.391,16.3974,15500.0
2011-07-05 12:25:00,25.55,25.57,25.55,25.56,161000.0,16.391,16.4038,16.391,16.3974,161000.0
2011-07-05 12:30:00,25.55,25.58,25.55,25.57,172200.0,16.391,16.4102,16.391,16.4038,172200.0
2011-07-05 12:35:00,25.58,25.6,25.57,25.59,90700.0,16.4102,16.4231,16.4038,16.4167,90700.0
2011-07-05 12:40:00,25.6,25.64,25.59,25.63,166400.0,16.4231,16.4487,16.4167,16.4423,166400.0
2011-07-05 12:45:00,25.63,25.63,25.62,25.62,115300.0,16.4423,16.4423,16.4359,16.4359,115300.0
2011-07-05 12:50:00,25.63,25.65,25.62,25.63,54600.0,16.4423,16.4552,16.4359,16.4423,54600.0
2011-07-05 12:55:00,25.64,25.64,25.63,25.63,81500.0,16.4487,16.4487,16.4423,16.4423,81500.0
2011-07-05 13:00:00,25.64,25.65,25.63,25.64,56600.0,16.4487,16.4552,16.4423,16.4487,56600.0
2011-07-05 13:05:00,25.63,25.65,25.63,25.64,98700.0,16.4423,16.4552,16.4423,16.4487,98700.0
2011-07-05 13:10:00,25.65,25.65,25.63,25.63,25100.0,16.4552,16.4552,16.4423,16.4423,25100.0
2011-07-05 13:15:00,25.64,25.65,25.63,25.64,116200.0,16.4487,16.4552,16.4423,16.4487,116200.0
2011-07-05 13:20:00,25.65,25.65,25.64,25.64,19600.0,16.4552,16.4552,16.4487,16.4487,19600.0
2011-07-05 13:25:00,25.64,25.66,25.64,25.66,26800.0,16.4487,16.4616,16.4487,16.4616,26800.0
2011-07-05 13:30:00,25.66,25.66,25.65,25.66,11600.0,16.4616,16.4616,16.4552,16.4616,11600.0
2011-07-05 13:35:00,25.66,25.68,25.65,25.68,84600.0,16.4616,16.4744,16.4552,16.4744,84600.0
2011-07-05 13:40:00,25.68,25.7,25.68,25.68,117800.0,16.4744,16.4872,16.4744,16.4744,117800.0
2011-07-05 13:45:00,25.68,25.73,25.68,25.72,70000.0,16.4744,16.5065,16.4744,16.5001,70000.0
2011-07-05 13:50:00,25.72,25.76,25.72,25.76,221600.0,16.5001,16.5257,16.5001,16.5257,221600.0
2011-07-05 13:55:00,25.76,25.76,25.75,25.75,84400.0,16.5257,16.5257,16.5193,16.5193,84400.0
2011-07-05 14:00:00,25.76,25.76,25.63,25.64,301100.0,16.5257,16.5257,16.4423,16.4487,301100.0
2011-07-05 14:05:00,25.64,25.64,25.58,25.6,277800.0,16.4487,16.4487,16.4102,16.4231,277800.0
2011-07-05 14:10:00,25.59,25.61,25.59,25.61,93900.0,16.4167,16.4295,16.4167,16.4295,93900.0
2011-07-05 14:15:00,25.6,25.6,25.56,25.58,95900.0,16.4231,16.4231,16.3974,16.4102,95900.0
2011-07-05 14:20:00,25.58,25.58,25.55,25.56,128500.0,16.4102,16.4102,16.391,16.3974,128500.0
2011-07-05 14:25:00,25.55,25.59,25.55,25.57,91000.0,16.391,16.4167,16.391,16.4038,91000.0
2011-07-05 14:30:00,25.57,25.58,25.55,25.55,61000.0,16.4038,16.4102,16.391,16.391,61000.0
2011-07-05 14:35:00,25.56,25.6,25.55,25.59,141900.0,16.3974,16.4231,16.391,16.4167,141900.0
2011-07-05 14:40:00,25.59,25.61,25.57,25.58,69300.0,16.4167,16.4295,16.4038,16.4102,69300.0
2011-07-05 14:45:00,25.58,25.62,25.57,25.62,58800.0,16.4102,16.4359,16.4038,16.4359,58800.0
2011-07-05 14:50:00,25.61,25.62,25.61,25.62,59900.0,16.4295,16.4359,16.4295,16.4359,59900.0
2011-07-05 14:55:00,25.62,25.62,25.6,25.61,111600.0,16.4359,16.4359,16.4231,16.4295,111600.0
2011-07-05 15:00:00,25.61,25.62,25.58,25.59,136800.0,16.4295,16.4359,16.4102,16.4167,136800.0
2011-07-05 15:05:00,25.58,25.61,25.58,25.6,101400.0,16.4102,16.4295,16.4102,16.4231,101400.0
2011-07-05 15:10:00,25.61,25.61,25.57,25.57,69600.0,16.4295,16.4295,16.4038,16.4038,69600.0
2011-07-05 15:15:00,25.58,25.62,25.57,25.61,140500.0,16.4102,16.4359,16.4038,16.4295,140500.0
2011-07-05 15:20:00,25.6,25.64,25.6,25.64,128200.0,16.4231,16.4487,16.4231,16.4487,128200.0
2011-07-05 15:25:00,25.64,25.64,25.6,25.61,124400.0,16.4487,16.4487,16.4231,16.4295,124400.0
2011-07-05 15:30:00,25.62,25.64,25.61,25.63,151300.0,16.4359,16.4487,16.4295,16.4423,151300.0
2011-07-05 15:35:00,25.64,25.65,25.6,25.6,253600.0,16.4487,16.4552,16.4231,16.4231,253600.0
2011-07-05 15:40:00,25.6,25.61,25.59,25.6,88100.0,16.4231,16.4295,16.4167,16.4231,88100.0
2011-07-05 15:45:00,25.59,25.6,25.57,25.58,183800.0,16.4167,16.4231,16.4038,16.4102,183800.0
2011-07-05 15:50:00,25.58,25.59,25.56,25.59,237800.0,16.4102,16.4167,16.3974,16.4167,237800.0
2011-07-05 15:55:00,25.59,25.6,25.57,25.59,751200.0,16.4167,16.4231,16.4038,16.4167,751200.0
2011-07-06 09:30:00,25.59,25.59,25.35,25.37,307000.0,16.4167,16.4167,16.2627,16.2755,307000.0
2011-07-06 09:35:00,25.38,25.39,25.29,25.32,231400.0,16.2819,16.2884,16.2242,16.2435,231400.0
2011-07-06 09:40:00,25.31,25.35,25.26,25.32,220800.0,16.237,16.2627,16.205,16.2435,220800.0
2011-07-06 09:45:00,25.33,25.33,25.28,25.3,177600.0,16.2499,16.2499,16.2178,16.2306,177600.0
2011-07-06 09:50:00,25.3,25.31,25.23,25.23,177800.0,16.2306,16.237,16.1857,16.1857,177800.0
2011-07-06 09:55:00,25.24,25.24,25.16,25.21,350500.0,16.1921,16.1921,16.1408,16.1729,350500.0
2011-07-06 10:00:00,25.21,25.23,25.18,25.21,270200.0,16.1729,16.1857,16.1536,16.1729,270200.0
2011-07-06 10:05:00,25.21,25.21,25.18,25.2,239000.0,16.1729,16.1729,16.1536,16.1665,239000.0
2011-07-06 10:10:00,25.19,25.23,25.19,25.23,145700.0,16.1601,16.1857,16.1601,16.1857,145700.0
2011-07-06 10:15:00,25.22,25.23,25.16,25.16,108100.0,16.1793,16.1857,16.1408,16.1408,108100.0
2011-07-06 10:20:00,25.17,25.18,25.14,25.17,336200.0,16.1472,16.1536,16.128,16.1472,336200.0
2011-07-06 10:25:00,25.18,25.18,25.11,25.15,259900.0,16.1536,16.1536,16.1087,16.1344,259900.0
2011-07-06 10:30:00,25.14,25.16,25.12,25.14,246800.0,16.128,16.1408,16.1151,16.128,246800.0
2011-07-06 10:35:00,25.14,25.16,25.13,25.16,194400.0,16.128,16.1408,16.1216,16.1408,194400.0
2011-07-06 10:40:00,25.16,25.17,25.14,25.16,116400.0,16.1408,16.1472,16.128,16.1408,116400.0
2011-07-06 10:45:00,25.17,25.2,25.16,25.19,110200.0,16.1472,16.1665,16.1408,16.1601,110200.0
2011-07-06 10:50:00,25.19,25.19,25.12,25.13,200900.0,16.1601,16.1601,16.1151,16.1216,200900.0
2011-07-06 10:55:00,25.12,25.13,25.1,25.1,132100.0,16.1151,16.1216,16.1023,16.1023,132100.0
2011-07-06 11:00:00,25.11,25.11,25.07,25.09,241500.0,16.1087,16.1087,16.0831,16.0959,241500.0
2011-07-06 11:05:00,25.08,25.12,25.08,25.09,62800.0,16.0895,16.1151,16.0895,16.0959,62800.0
2011-07-06 11:10:00,25.09,25.14,25.09,25.14,54500.0,16.0959,16.128,16.0959,16.128,54500.0
2011-07-06 11:15:00,25.13,25.17,25.13,25.17,73600.0,16.1216,16.1472,16.1216,16.1472,73600.0
2011-07-06 11:20:00,25.17,25.21,25.16,25.2,65200.0,16.1472,16.1729,16.1408,16.1665,65200.0
2011-07-06 11:25:00,25.2,25.23,25.2,25.22,57600.0,16.1665,16.1857,16.1665,16.1793,57600.0
2011-07-06 11:30:00,25.23,25.25,25.21,25.22,113200.0,16.1857,16.1985,16.1729,16.1793,113200.0
2011-07-06 11:35:00,25.22,25.26,25.22,25.25,206300.0,16.1793,16.205,16.1793,16.1985,206300.0
2011-07-06 11:40:00,25.25,25.27,25.24,25.27,169400.0,16.1985,16.2114,16.1921,16.2114,169400.0
2011-07-06 11:45:00,25.27,25.27,25.25,25.26,124000.0,16.2114,16.2114,16.1985,16.205,124000.0
2011-07-06 11:50:00,25.26,25.26,25.25,25.25,43500.0,16.205,16.205,16.1985,16.1985,43500.0
2011-07-06 11:55:00,25.25,25.27,25.25,25.26,69700.0,16.1985,16.2114,16.1985,16.205,69700.0
2011-07-06 12:00:00,25.26,25.33,25.25,25.31,107700.0,16.205,16.2499,16.1985,16.237,107700.0
2011-07-06 12:05:00,25.31,25.31,25.28,25.28,36800.0,16.237,16.237,16.2178,16.2178,36800.0
2011-07-06 12:10:00,25.28,25.29,25.27,25.28,49800.0,16.2178,16.2242,16.2114,16.2178,49800.0
2011-07-06 12:15:00,25.28,25.34,25.28,25.34,54500.0,16.2178,16.2563,16.2178,16.2563,54500.0
2011-07-06 12:20:00,25.33,25.35,25.33,25.35,31400.0,16.2499,16.2627,16.2499,16.2627,31400.0
2011-07-06 12:25:00,25.35,25.35,25.34,25.35,14100.0,16.2627,16.2627,16.2563,16.2627,14100.0
2011-07-06 12:30:00,25.35,25.35,25.34,25.34,22700.0,16.2627,16.2627,16.2563,16.2563,22700.0
2011-07-06 12:35:00,25.34,25.36,25.34,25.35,36300.0,16.2563,16.2691,16.2563,16.2627,36300.0
2011-07-06 12:40:00,25.35,25.36,25.33,25.34,50800.0,16.2627,16.2691,16.2499,16.2563,50800.0
2011-07-06 12:45:00,25.34,25.36,25.34,25.36,28800.0,16.2563,16.2691,16.2563,16.2691,28800.0
2011-07-06 12:50:00,25.35,25.37,25.35,25.37,20600.0,16.2627,16.2755,16.2627,16.2755,20600.0
2011-07-06 12:55:00,25.36,25.39,25.36,25.38,37800.0,16.2691,16.2884,16.2691,16.2819,37800.0
2011-07-06 13:00:00,25.38,25.38,25.35,25.36,52200.0,16.2819,16.2819,16.2627,16.2691,52200.0
2011-07-06 13:05:00,25.36,25.36,25.32,25.32,42800.0,16.2691,16.2691,16.2435,16.2435,42800.0
2011-07-06 13:10:00,25.32,25.35,25.32,25.34,57400.0,16.2435,16.2627,16.2435,16.2563,57400.0
2011-07-06 13:15:00,25.35,25.35,25.33,25.34,43600.0,16.2627,16.2627,16.2499,16.2563,43600.0
2011-07-06 13:20:00,25.34,25.34,25.29,25.3,46200.0,16.2563,16.2563,16.2242,16.2306,46200.0
2011-07-06 13:25:00,25.3,25.3,25.29,25.29,12100.0,16.2306,16.2306,16.2242,16.2242,12100.0
2011-07-06 13:30:00,25.29,25.3,25.29,25.29,17600.0,16.2242,16.2306,16.2242,16.2242,17600.0
2011-07-06 13:35:00,25.3,25.3,25.26,25.28,73000.0,16.2306,16.2306,16.205,16.2178,73000.0
2011-07-06 13:40:00,25.28,25.31,25.27,25.31,62800.0,16.2178,16.237,16.2114,16.237,62800.0
2011-07-06 13:45:00,25.31,25.34,25.3,25.33,50400.0,16.237,16.2563,16.2306,16.2499,50400.0
2011-07-06 13:50:00,25.33,25.34,25.32,25.32,37600.0,16.2499,16.2563,16.2435,16.2435,37600.0
2011-07-06 13:55:00,25.32,25.38,25.32,25.38,66000.0,16.2435,16.2819,16.2435,16.2819,66000.0
2011-07-06 14:00:00,25.38,25.38,25.35,25.35,51700.0,16.2819,16.2819,16.2627,16.2627,51700.0
2011-07-06 14:05:00,25.35,25.36,25.31,25.32,71100.0,16.2627,16.2691,16.237,16.2435,71100.0
2011-07-06 14:10:00,25.32,25.32,25.3,25.3,29000.0,16.2435,16.2435,16.2306,16.2306,29000.0
2011-07-06 14:15:00,25.3,25.3,25.27,25.28,41500.0,16.2306,16.2306,16.2114,16.2178,41500.0
2011-07-06 14:20:00,25.27,25.33,25.27,25.33,88300.0,16.2114,16.2499,16.2114,16.2499,88300.0
2011-07-06 14:25:00,25.33,25.36,25.33,25.36,58900.0,16.2499,16.2691,16.2499,16.2691,58900.0
2011-07-06 14:30:00,25.36,25.36,25.33,25.34,87700.0,16.2691,16.2691,16.2499,16.2563,87700.0
2011-07-06 14:35:00,25.34,25.35,25.32,25.33,130000.0,16.2563,16.2627,16.2435,16.2499,130000.0
2011-07-06 14:40:00,25.33,25.34,25.32,25.33,48800.0,16.2499,16.2563,16.2435,16.2499,48800.0
2011-07-06 14:45:00,25.34,25.35,25.33,25.35,68700.0,16.2563,16.2627,16.2499,16.2627,68700.0
2011-07-06 14:50:00,25.34,25.35,25.34,25.35,40300.0,16.2563,16.2627,16.2563,16.2627,40300.0
2011-07-06 14:55:00,25.35,25.36,25.32,25.33,115200.0,16.2627,16.2691,16.2435,16.2499,115200.0
2011-07-06 15:00:00,25.33,25.34,25.29,25.3,60600.0,16.2499,16.2563,16.2242,16.2306,60600.0
2011-07-06 15:05:00,25.3,25.33,25.29,25.33,86900.0,16.2306,16.2499,16.2242,16.2499,86900.0
2011-07-06 15:10:00,25.32,25.33,25.31,25.32,58300.0,16.2435,16.2499,16.237,16.2435,58300.0
2011-07-06 15:15:00,25.33,25.33,25.32,25.33,41400.0,16.2499,16.2499,16.2435,16.2499,41400.0
2011-07-06 15:20:00,25.33,25.35,25.32,25.35,90100.0,16.2499,16.2627,16.2435,16.2627,90100.0
2011-07-06 15:25:00,25.35,25.35,25.31,25.32,114500.0,16.2627,16.2627,16.237,16.2435,114500.0
2011-07-06 15:30:00,25.32,25.32,25.29,25.3,69100.0,16.2435,16.2435,16.2242,16.2306,69100.0
2011-07-06 15:35:00,25.3,25.3,25.29,25.3,63500.0,16.2306,16.2306,16.2242,16.2306,63500.0
2011-07-06 15:40:00,25.3,25.32,25.28,25.29,239400.0,16.2306,16.2435,16.2178,16.2242,239400.0
2011-07-06 15:45:00,25.3,25.3,25.27,25.29,180300.0,16.2306,16.2306,16.2114,16.2242,180300.0
2011-07-06 15:50:00,25.29,25.33,25.29,25.3,372300.0,16.2242,16.2499,16.2242,16.2306,372300.0
2011-07-06 15:55:00,25.3,25.3,25.29,25.3,472900.0,16.2306,16.2306,16.2242,16.2306,472900.0
2011-07-07 09:30:00,25.53,25.64,25.52,25.61,190200.0,16.3782,16.4487,16.3718,16.4295,190200.0
2011-07-07 09:35:00,25.61,25.62,25.56,25.58,130600.0,16.4295,16.4359,16.3974,16.4102,130600.0
2011-07-07 09:40:00,25.59,25.61,25.54,25.61,121000.0,16.4167,16.4295,16.3846,16.4295,121000.0
2011-07-07 09:45:00,25.61,25.65,25.61,25.63,69800.0,16.4295,16.4552,16.4295,16.4423,69800.0
2011-07-07 09:50:00,25.63,25.68,25.62,25.62,197500.0,16.4423,16.4744,16.4359,16.4359,197500.0
2011-07-07 09:55:00,25.63,25.71,25.63,25.7,156400.0,16.4423,16.4936,16.4423,16.4872,156400.0
2011-07-07 10:00:00,25.7,25.79,25.7,25.76,186800.0,16.4872,16.545,16.4872,16.5257,186800.0
2011-07-07 10:05:00,25.75,25.76,25.71,25.74,85900.0,16.5193,16.5257,16.4936,16.5129,85900.0
2011-07-07 10:10:00,25.75,25.75,25.72,25.75,67700.0,16.5193,16.5193,16.5001,16.5193,67700.0
2011-07-07 10:15:00,25.75,25.76,25.72,25.72,71700.0,16.5193,16.5257,16.5001,16.5001,71700.0
2011-07-07 10:20:00,25.73,25.73,25.68,25.71,72800.0,16.5065,16.5065,16.4744,16.4936,72800.0
2011-07-07 10:25:00,25.71,25.72,25.69,25.72,47200.0,16.4936,16.5001,16.4808,16.5001,47200.0
2011-07-07 10:30:00,25.71,25.73,25.69,25.71,183700.0,16.4936,16.5065,16.4808,16.4936,183700.0
2011-07-07 10:35:00,25.71,25.74,25.69,25.69,75500.0,16.4936,16.5129,16.4808,16.4808,75500.0
2011-07-07 10:40:00,25.69,25.71,25.66,25.68,98800.0,16.4808,16.4936,16.4616,16.4744,98800.0
2011-07-07 10:45:00,25.67,25.69,25.63,25.63,36900.0,16.468,16.4808,16.4423,16.4423,36900.0
2011-07-07 10:50:00,25.63,25.64,25.6,25.61,76600.0,16.4423,16.4487,16.4231,16.4295,76600.0
2011-07-07 10:55:00,25.61,25.61,25.57,25.58,185400.0,16.4295,16.4295,16.4038,16.4102,185400.0
2011-07-07 11:00:00,25.57,25.58,25.55,25.55,139200.0,16.4038,16.4102,16.391,16.391,139200.0
2011-07-07 11:05:00,25.55,25.57,25.54,25.54,127400.0,16.391,16.4038,16.3846,16.3846,127400.0
2011-07-07 11:10:00,25.55,25.56,25.54,25.55,40400.0,16.391,16.3974,16.3846,16.391,40400.0
2011-07-07 11:15:00,25.56,25.56,25.55,25.55,13600.0,16.3974,16.3974,16.391,16.391,13600.0
2011-07-07 11:20:00,25.55,25.57,25.55,25.56,52400.0,16.391,16.4038,16.391,16.3974,52400.0
2011-07-07 11:25:00,25.57,25.58,25.56,25.58,138800.0,16.4038,16.4102,16.3974,16.4102,138800.0
2011-07-07 11:30:00,25.57,25.58,25.53,25.56,87400.0,16.4038,16.4102,16.3782,16.3974,87400.0
2011-07-07 11:35:00,25.56,25.59,25.55,25.59,32600.0,16.3974,16.4167,16.391,16.4167,32600.0
2011-07-07 11:40:00,25.59,25.59,25.56,25.58,40100.0,16.4167,16.4167,16.3974,16.4102,40100.0
2011-07-07 11:45:00,25.59,25.59,25.58,25.59,13400.0,16.4167,16.4167,16.4102,16.4167,13400.0
2011-07-07 11:50:00,25.59,25.6,25.59,25.6,16500.0,16.4167,16.4231,16.4167,16.4231,16500.0
2011-07-07 11:55:00,25.6,25.62,25.59,25.61,53100.0,16.4231,16.4359,16.4167,16.4295,53100.0
2011-07-07 12:00:00,25.62,25.63,25.61,25.62,54700.0,16.4359,16.4423,16.4295,16.4359,54700.0
2011-07-07 12:05:00,25.61,25.63,25.61,25.63,41100.0,16.4295,16.4423,16.4295,16.4423,41100.0
2011-07-07 12:10:00,25.63,25.65,25.63,25.64,40800.0,16.4423,16.4552,16.4423,16.4487,40800.0
2011-07-07 12:15:00,25.65,25.68,25.65,25.68,61300.0,16.4552,16.4744,16.4552,16.4744,61300.0
2011-07-07 12:20:00,25.68,25.72,25.68,25.71,87600.0,16.4744,16.5001,16.4744,16.4936,87600.0
2011-07-07 12:25:00,25.72,25.72,25.71,25.72,25100.0,16.5001,16.5001,16.4936,16.5001,25100.0
2011-07-07 12:30:00,25.73,25.75,25.72,25.75,39700.0,16.5065,16.5193,16.5001,16.5193,39700.0
2011-07-07 12:35:00,25.75,25.76,25.74,25.75,29000.0,16.5193,16.5257,16.5129,16.5193,29000.0
2011-07-07 12:40:00,25.75,25.76,25.75,25.76,17100.0,16.5193,16.5257,16.5193,16.5257,17100.0
2011-07-07 12:45:00,25.75,25.77,25.73,25.73,46200.0,16.5193,16.5321,16.5065,16.5065,46200.0
2011-07-07 12:50:00,25.73,25.75,25.71,25.73,50900.0,16.5065,16.5193,16.4936,16.5065,50900.0
2011-07-07 12:55:00,25.73,25.75,25.72,25.75,28700.0,16.5065,16.5193,16.5001,16.5193,28700.0
2011-07-07 13:00:00,25.74,25.75,25.73,25.75,37900.0,16.5129,16.5193,16.5065,16.5193,37900.0
2011-07-07 13:05:00,25.74,25.76,25.73,25.76,33800.0,16.5129,16.5257,16.5065,16.5257,33800.0
2011-07-07 13:10:00,25.76,25.78,25.75,25.76,29900.0,16.5257,16.5386,16.5193,16.5257,29900.0
2011-07-07 13:15:00,25.75,25.77,25.75,25.77,17600.0,16.5193,16.5321,16.5193,16.5321,17600.0
2011-07-07 13:20:00,25.77,25.78,25.76,25.77,44700.0,16.5321,16.5386,16.5257,16.5321,44700.0
2011-07-07 13:25:00,25.77,25.77,25.74,25.74,39100.0,16.5321,16.5321,16.5129,16.5129,39100.0
2011-07-07 13:30:00,25.74,25.74,25.71,25.72,83800.0,16.5129,16.5129,16.4936,16.5001,83800.0
2011-07-07 13:35:00,25.71,25.72,25.68,25.68,35100.0,16.4936,16.5001,16.4744,16.4744,35100.0
2011-07-07 13:40:00,25.69,25.69,25.68,25.69,45500.0,16.4808,16.4808,16.4744,16.4808,45500.0
2011-07-07 13:45:00,25.69,25.69,25.66,25.66,48100.0,16.4808,16.4808,16.4616,16.4616,48100.0
2011-07-07 13:50:00,25.67,25.67,25.64,25.65,47600.0,16.468,16.468,16.4487,16.4552,47600.0
2011-07-07 13:55:00,25.64,25.65,25.6,25.61,66800.0,16.4487,16.4552,16.4231,16.4295,66800.0
2011-07-07 14:00:00,25.61,25.62,25.6,25.61,164800.0,16.4295,16.4359,16.4231,16.4295,164800.0
2011-07-07 14:05:00,25.61,25.61,25.6,25.61,134800.0,16.4295,16.4295,16.4231,16.4295,134800.0
2011-07-07 14:10:00,25.61,25.61,25.6,25.6,16500.0,16.4295,16.4295,16.4231,16.4231,16500.0
2011-07-07 14:15:00,25.61,25.61,25.6,25.61,177200.0,16.4295,16.4295,16.4231,16.4295,177200.0
2011-07-07 14:20:00,25.61,25.61,25.6,25.6,108000.0,16.4295,16.4295,16.4231,16.4231,108000.0
2011-07-07 14:25:00,25.61,25.64,25.6,25.64,159200.0,16.4295,16.4487,16.4231,16.4487,159200.0
2011-07-07 14:30:00,25.64,25.68,25.63,25.66,112400.0,16.4487,16.4744,16.4423,16.4616,112400.0
2011-07-07 14:35:00,25.65,25.66,25.64,25.66,64100.0,16.4552,16.4616,16.4487,16.4616,64100.0
2011-07-07 14:40:00,25.66,25.66,25.65,25.65,11300.0,16.4616,16.4616,16.4552,16.4552,11300.0
2011-07-07 14:45:00,25.65,25.68,25.65,25.68,43200.0,16.4552,16.4744,16.4552,16.4744,43200.0
2011-07-07 14:50:00,25.67,25.68,25.65,25.68,51100.0,16.468,16.4744,16.4552,16.4744,51100.0
2011-07-07 14:55:00,25.68,25.69,25.66,25.67,42400.0,16.4744,16.4808,16.4616,16.468,42400.0
2011-07-07 15:00:00,25.66,25.67,25.66,25.67,31800.0,16.4616,16.468,16.4616,16.468,31800.0
2011-07-07 15:05:00,25.67,25.67,25.66,25.66,44500.0,16.468,16.468,16.4616,16.4616,44500.0
2011-07-07 15:10:00,25.67,25.7,25.66,25.68,190100.0,16.468,16.4872,16.4616,16.4744,190100.0
2011-07-07 15:15:00,25.68,25.7,25.68,25.68,74200.0,16.4744,16.4872,16.4744,16.4744,74200.0
2011-07-07 15:20:00,25.69,25.69,25.65,25.66,66200.0,16.4808,16.4808,16.4552,16.4616,66200.0
2011-07-07 15:25:00,25.66,25.66,25.63,25.64,73900.0,16.4616,16.4616,16.4423,16.4487,73900.0
2011-07-07 15:30:00,25.63,25.66,25.62,25.64,101800.0,16.4423,16.4616,16.4359,16.4487,101800.0
2011-07-07 15:35:00,25.64,25.66,25.62,25.63,117400.0,16.4487,16.4616,16.4359,16.4423,117400.0
2011-07-07 15:40:00,25.63,25.63,25.61,25.62,142400.0,16.4423,16.4423,16.4295,16.4359,142400.0
2011-07-07 15:45:00,25.62,25.63,25.59,25.62,222600.0,16.4359,16.4423,16.4167,16.4359,222600.0
2011-07-07 15:50:00,25.62,25.66,25.62,25.66,240700.0,16.4359,16.4616,16.4359,16.4616,240700.0
2011-07-07 15:55:00,25.66,25.66,25.62,25.63,634200.0,16.4616,16.4616,16.4359,16.4423,634200.0
2011-07-08 09:30:00,25.24,25.36,25.21,25.36,174100.0,16.1921,16.2691,16.1729,16.2691,174100.0
2011-07-08 09:35:00,25.37,25.37,25.29,25.34,154600.0,16.2755,16.2755,16.2242,16.2563,154600.0
2011-07-08 09:40:00,25.34,25.36,25.28,25.36,87900.0,16.2563,16.2691,16.2178,16.2691,87900.0
2011-07-08 09:45:00,25.36,25.36,25.28,25.3,115700.0,16.2691,16.2691,16.2178,16.2306,115700.0
2011-07-08 09:50:00,25.29,25.31,25.27,25.28,88200.0,16.2242,16.237,16.2114,16.2178,88200.0
2011-07-08 09:55:00,25.28,25.29,25.24,25.26,72400.0,16.2178,16.2242,16.1921,16.205,72400.0
2011-07-08 10:00:00,25.25,25.28,25.21,25.21,116300.0,16.1985,16.2178,16.1729,16.1729,116300.0
2011-07-08 10:05:00,25.21,25.27,25.21,25.23,119900.0,16.1729,16.2114,16.1729,16.1857,119900.0
2011-07-08 10:10:00,25.23,25.25,25.19,25.25,93800.0,16.1857,16.1985,16.1601,16.1985,93800.0
2011-07-08 10:15:00,25.25,25.27,25.19,25.21,116100.0,16.1985,16.2114,16.1601,16.1729,116100.0
2011-07-08 10:20:00,25.22,25.22,25.19,25.21,49300.0,16.1793,16.1793,16.1601,16.1729,49300.0
2011-07-08 10:25:00,25.22,25.22,25.18,25.2,67100.0,16.1793,16.1793,16.1536,16.1665,67100.0
2011-07-08 10:30:00,25.21,25.21,25.14,25.19,118100.0,16.1729,16.1729,16.128,16.1601,118100.0
2011-07-08 10:35:00,25.2,25.24,25.18,25.22,84600.0,16.1665,16.1921,16.1536,16.1793,84600.0
2011-07-08 10:40:00,25.22,25.26,25.21,25.21,80900.0,16.1793,16.205,16.1729,16.1729,80900.0
2011-07-08 10:45:00,25.21,25.24,25.21,25.22,71100.0,16.1729,16.1921,16.1729,16.1793,71100.0
2011-07-08 10:50:00,25.22,25.23,25.17,25.19,87500.0,16.1793,16.1857,16.1472,16.1601,87500.0
2011-07-08 10:55:00,25.19,25.23,25.17,25.22,231300.0,16.1601,16.1857,16.1472,16.1793,231300.0
2011-07-08 11:00:00,25.22,25.23,25.19,25.21,113400.0,16.1793,16.1857,16.1601,16.1729,113400.0
2011-07-08 11:05:00,25.21,25.26,25.21,25.25,51000.0,16.1729,16.205,16.1729,16.1985,51000.0
2011-07-08 11:10:00,25.24,25.25,25.19,25.22,51500.0,16.1921,16.1985,16.1601,16.1793,51500.0
2011-07-08 11:15:00,25.22,25.24,25.19,25.23,42200.0,16.1793,16.1921,16.1601,16.1857,42200.0
2011-07-08 11:20:00,25.24,25.25,25.21,25.25,76700.0,16.1921,16.1985,16.1729,16.1985,76700.0
2011-07-08 11:25:00,25.25,25.26,25.24,25.25,42700.0,16.1985,16.205,16.1921,16.1985,42700.0
2011-07-08 11:30:00,25.25,25.27,25.22,25.23,116700.0,16.1985,16.2114,16.1793,16.1857,116700.0
2011-07-08 11:35:00,25.23,25.28,25.23,25.25,219800.0,16.1857,16.2178,16.1857,16.1985,219800.0
2011-07-08 11:40:00,25.25,25.27,25.24,25.26,69600.0,16.1985,16.2114,16.1921,16.205,69600.0
2011-07-08 11:45:00,25.27,25.31,25.27,25.31,41900.0,16.2114,16.237,16.2114,16.237,41900.0
2011-07-08 11:50:00,25.31,25.31,25.3,25.3,7100.0,16.237,16.237,16.2306,16.2306,7100.0
2011-07-08 11:55:00,25.31,25.33,25.3,25.32,79500.0,16.237,16.2499,16.2306,16.2435,79500.0
2011-07-08 12:00:00,25.32,25.33,25.3,25.31,32500.0,16.2435,16.2499,16.2306,16.237,32500.0
2011-07-08 12:05:00,25.3,25.31,25.29,25.29,33900.0,16.2306,16.237,16.2242,16.2242,33900.0
2011-07-08 12:10:00,25.29,25.3,25.25,25.25,28000.0,16.2242,16.2306,16.1985,16.1985,28000.0
2011-07-08 12:15:00,25.26,25.26,25.25,25.26,66500.0,16.205,16.205,16.1985,16.205,66500.0
2011-07-08 12:20:00,25.26,25.26,25.23,25.24,23100.0,16.205,16.205,16.1857,16.1921,23100.0
2011-07-08 12:25:00,25.24,25.24,25.21,25.21,131700.0,16.1921,16.1921,16.1729,16.1729,131700.0
2011-07-08 12:30:00,25.21,25.22,25.21,25.21,11000.0,16.1729,16.1793,16.1729,16.1729,11000.0
2011-07-08 12:35:00,25.21,25.23,25.21,25.23,32500.0,16.1729,16.1857,16.1729,16.1857,32500.0
2011-07-08 12:40:00,25.24,25.28,25.24,25.26,66800.0,16.1921,16.2178,16.1921,16.205,66800.0
2011-07-08 12:45:00,25.26,25.31,25.26,25.31,31600.0,16.205,16.237,16.205,16.237,31600.0
2011-07-08 12:50:00,25.31,25.31,25.27,25.28,30900.0,16.237,16.237,16.2114,16.2178,30900.0
2011-07-08 12:55:00,25.27,25.29,25.27,25.29,11100.0,16.2114,16.2242,16.2114,16.2242,11100.0
2011-07-08 13:00:00,25.28,25.29,25.27,25.29,45700.0,16.2178,16.2242,16.2114,16.2242,45700.0
2011-07-08 13:05:00,25.29,25.31,25.29,25.3,21700.0,16.2242,16.237,16.2242,16.2306,21700.0
2011-07-08 13:10:00,25.29,25.3,25.26,25.27,51500.0,16.2242,16.2306,16.205,16.2114,51500.0
2011-07-08 13:15:00,25.26,25.28,25.26,25.26,29300.0,16.205,16.2178,16.205,16.205,29300.0
2011-07-08 13:20:00,25.27,25.27,25.26,25.27,17300.0,16.2114,16.2114,16.205,16.2114,17300.0
2011-07-08 13:25:00,25.27,25.32,25.26,25.31,60100.0,16.2114,16.2435,16.205,16.237,60100.0
2011-07-08 13:30:00,25.32,25.34,25.31,25.32,49700.0,16.2435,16.2563,16.237,16.2435,49700.0
2011-07-08 13:35:00,25.32,25.34,25.32,25.33,45900.0,16.2435,16.2563,16.2435,16.2499,45900.0
2011-07-08 13:40:00,25.34,25.36,25.33,25.35,52200.0,16.2563,16.2691,16.2499,16.2627,52200.0
2011-07-08 13:45:00,25.35,25.37,25.33,25.34,83500.0,16.2627,16.2755,16.2499,16.2563,83500.0
2011-07-08 13:50:00,25.34,25.35,25.33,25.35,62600.0,16.2563,16.2627,16.2499,16.2627,62600.0
2011-07-08 13:55:00,25.36,25.36,25.32,25.34,42800.0,16.2691,16.2691,16.2435,16.2563,42800.0
2011-07-08 14:00:00,25.33,25.34,25.31,25.31,34600.0,16.2499,16.2563,16.237,16.237,34600.0
2011-07-08 14:05:00,25.31,25.34,25.31,25.34,44500.0,16.237,16.2563,16.237,16.2563,44500.0
2011-07-08 14:10:00,25.34,25.35,25.32,25.34,67200.0,16.2563,16.2627,16.2435,16.2563,67200.0
2011-07-08 14:15:00,25.33,25.34,25.3,25.34,72700.0,16.2499,16.2563,16.2306,16.2563,72700.0
2011-07-08 14:20:00,25.34,25.34,25.32,25.32,44800.0,16.2563,16.2563,16.2435,16.2435,44800.0
2011-07-08 14:25:00,25.33,25.33,25.3,25.3,27300.0,16.2499,16.2499,16.2306,16.2306,27300.0
2011-07-08 14:30:00,25.31,25.33,25.3,25.33,83100.0,16.237,16.2499,16.2306,16.2499,83100.0
2011-07-08 14:35:00,25.32,25.35,25.32,25.34,96900.0,16.2435,16.2627,16.2435,16.2563,96900.0
2011-07-08 14:40:00,25.34,25.34,25.32,25.32,31600.0,16.2563,16.2563,16.2435,16.2435,31600.0
2011-07-08 14:45:00,25.33,25.35,25.32,25.33,52300.0,16.2499,16.2627,16.2435,16.2499,52300.0
2011-07-08 14:50:00,25.33,25.34,25.31,25.31,37100.0,16.2499,16.2563,16.237,16.237,37100.0
2011-07-08 14:55:00,25.32,25.33,25.31,25.31,40900.0,16.2435,16.2499,16.237,16.237,40900.0
2011-07-08 15:00:00,25.32,25.35,25.31,25.33,96800.0,16.2435,16.2627,16.237,16.2499,96800.0
2011-07-08 15:05:00,25.34,25.34,25.28,25.3,183200.0,16.2563,16.2563,16.2178,16.2306,183200.0
2011-07-08 15:10:00,25.3,25.32,25.28,25.32,61400.0,16.2306,16.2435,16.2178,16.2435,61400.0
2011-07-08 15:15:00,25.31,25.32,25.27,25.28,76700.0,16.237,16.2435,16.2114,16.2178,76700.0
2011-07-08 15:20:00,25.28,25.28,25.26,25.27,45500.0,16.2178,16.2178,16.205,16.2114,45500.0
2011-07-08 15:25:00,25.26,25.27,25.25,25.26,87600.0,16.205,16.2114,16.1985,16.205,87600.0
2011-07-08 15:30:00,25.25,25.3,25.25,25.3,97300.0,16.1985,16.2306,16.1985,16.2306,97300.0
2011-07-08 15:35:00,25.3,25.34,25.3,25.32,110700.0,16.2306,16.2563,16.2306,16.2435,110700.0
2011-07-08 15:40:00,25.31,25.32,25.29,25.31,123300.0,16.237,16.2435,16.2242,16.237,123300.0
2011-07-08 15:45:00,25.31,25.35,25.3,25.35,173800.0,16.237,16.2627,16.2306,16.2627,173800.0
2011-07-08 15:50:00,25.35,25.37,25.33,25.37,188500.0,16.2627,16.2755,16.2499,16.2755,188500.0
2011-07-08 15:55:00,25.37,25.38,25.35,25.37,470800.0,16.2755,16.2819,16.2627,16.2755,470800.0
2011-07-11 09:30:00,25.02,25.04,24.97,25.03,191200.0,16.051,16.0638,16.0189,16.0574,191200.0
2011-07-11 09:35:00,25.03,25.11,24.98,25.06,176800.0,16.0574,16.1087,16.0253,16.0767,176800.0
2011-07-11 09:40:00,25.07,25.07,24.96,24.96,123800.0,16.0831,16.0831,16.0125,16.0125,123800.0
2011-07-11 09:45:00,24.96,24.98,24.93,24.96,156700.0,16.0125,16.0253,15.9933,16.0125,156700.0
2011-07-11 09:50:00,24.96,25.02,24.96,25.01,70900.0,16.0125,16.051,16.0125,16.0446,70900.0
2011-07-11 09:55:00,25.01,25.09,25.01,25.02,81000.0,16.0446,16.0959,16.0446,16.051,81000.0
2011-07-11 10:00:00,25.02,25.03,24.97,24.99,96900.0,16.051,16.0574,16.0189,16.0317,96900.0
2011-07-11 10:05:00,24.99,25.0,24.96,24.97,171200.0,16.0317,16.0382,16.0125,16.0189,171200.0
2011-07-11 10:10:00,24.97,24.98,24.93,24.95,88100.0,16.0189,16.0253,15.9933,16.0061,88100.0
2011-07-11 10:15:00,24.94,24.94,24.88,24.89,66900.0,15.9997,15.9997,15.9612,15.9676,66900.0
2011-07-11 10:20:00,24.89,24.91,24.86,24.88,85500.0,15.9676,15.9804,15.9484,15.9612,85500.0
2011-07-11 10:25:00,24.88,24.9,24.86,24.89,58000.0,15.9612,15.974,15.9484,15.9676,58000.0
2011-07-11 10:30:00,24.89,24.92,24.88,24.9,190800.0,15.9676,15.9868,15.9612,15.974,190800.0
2011-07-11 10:35:00,24.89,24.91,24.87,24.89,146000.0,15.9676,15.9804,15.9548,15.9676,146000.0
2011-07-11 10:40:00,24.89,24.89,24.86,24.87,81700.0,15.9676,15.9676,15.9484,15.9548,81700.0
2011-07-11 10:45:00,24.87,24.95,24.87,24.95,163100.0,15.9548,16.0061,15.9548,16.0061,163100.0
2011-07-11 10:50:00,24.95,24.96,24.9,24.9,82100.0,16.0061,16.0125,15.974,15.974,82100.0
2011-07-11 10:55:00,24.9,24.91,24.88,24.88,76800.0,15.974,15.9804,15.9612,15.9612,76800.0
2011-07-11 11:00:00,24.88,24.89,24.86,24.86,143000.0,15.9612,15.9676,15.9484,15.9484,143000.0
2011-07-11 11:05:00,24.86,24.91,24.86,24.89,94500.0,15.9484,15.9804,15.9484,15.9676,94500.0
2011-07-11 11:10:00,24.89,24.91,24.89,24.9,50200.0,15.9676,15.9804,15.9676,15.974,50200.0
2011-07-11 11:15:00,24.91,24.93,24.89,24.93,47100.0,15.9804,15.9933,15.9676,15.9933,47100.0
2011-07-11 11:20:00,24.93,24.94,24.91,24.92,50200.0,15.9933,15.9997,15.9804,15.9868,50200.0
2011-07-11 11:25:00,24.92,24.93,24.88,24.92,54300.0,15.9868,15.9933,15.9612,15.9868,54300.0
2011-07-11 11:30:00,24.93,24.93,24.9,24.9,26700.0,15.9933,15.9933,15.974,15.974,26700.0
2011-07-11 11:35:00,24.9,24.91,24.88,24.88,40200.0,15.974,15.9804,15.9612,15.9612,40200.0
2011-07-11 11:40:00,24.89,24.9,24.88,24.89,61200.0,15.9676,15.974,15.9612,15.9676,61200.0
2011-07-11 11:45:00,24.9,24.9,24.89,24.89,8900.0,15.974,15.974,15.9676,15.9676,8900.0
2011-07-11 11:50:00,24.9,24.92,24.89,24.92,35300.0,15.974,15.9868,15.9676,15.9868,35300.0
2011-07-11 11:55:00,24.91,24.92,24.89,24.89,28600.0,15.9804,15.9868,15.9676,15.9676,28600.0
2011-07-11 12:00:00,24.89,24.9,24.87,24.88,28300.0,15.9676,15.974,15.9548,15.9612,28300.0
2011-07-11 12:05:00,24.88,24.92,24.88,24.92,31300.0,15.9612,15.9868,15.9612,15.9868,31300.0
2011-07-11 12:10:00,24.92,24.93,24.91,24.91,29300.0,15.9868,15.9933,15.9804,15.9804,29300.0
2011-07-11 12:15:00,24.92,25.0,24.92,24.98,70800.0,15.9868,16.0382,15.9868,16.0253,70800.0
2011-07-11 12:20:00,24.98,25.01,24.97,24.98,91700.0,16.0253,16.0446,16.0189,16.0253,91700.0
2011-07-11 12:25:00,24.98,25.01,24.98,25.0,21100.0,16.0253,16.0446,16.0253,16.0382,21100.0
2011-07-11 12:30:00,25.0,25.0,24.98,25.0,87600.0,16.0382,16.0382,16.0253,16.0382,87600.0
2011-07-11 12:35:00,25.0,25.03,24.99,25.0,74300.0,16.0382,16.0574,16.0317,16.0382,74300.0
2011-07-11 12:40:00,25.01,25.02,24.99,25.0,53700.0,16.0446,16.051,16.0317,16.0382,53700.0
2011-07-11 12:45:00,25.0,25.0,24.98,24.99,94700.0,16.0382,16.0382,16.0253,16.0317,94700.0
2011-07-11 12:50:00,25.0,25.02,25.0,25.02,50200.0,16.0382,16.051,16.0382,16.051,50200.0
2011-07-11 12:55:00,25.01,25.02,25.0,25.0,14500.0,16.0446,16.051,16.0382,16.0382,14500.0
2011-07-11 13:00:00,25.0,25.02,25.0,25.01,23600.0,16.0382,16.051,16.0382,16.0446,23600.0
2011-07-11 13:05:00,25.01,25.03,25.01,25.01,42700.0,16.0446,16.0574,16.0446,16.0446,42700.0
2011-07-11 13:10:00,25.02,25.02,25.0,25.0,23500.0,16.051,16.051,16.0382,16.0382,23500.0
2011-07-11 13:15:00,25.0,25.01,24.94,24.95,118700.0,16.0382,16.0446,15.9997,16.0061,118700.0
2011-07-11 13:20:00,24.94,24.98,24.94,24.97,42100.0,15.9997,16.0253,15.9997,16.0189,42100.0
2011-07-11 13:25:00,24.98,24.98,24.96,24.96,22000.0,16.0253,16.0253,16.0125,16.0125,22000.0
2011-07-11 13:30:00,24.96,24.98,24.96,24.96,24000.0,16.0125,16.0253,16.0125,16.0125,24000.0
2011-07-11 13:35:00,24.96,24.97,24.94,24.95,39700.0,16.0125,16.0189,15.9997,16.0061,39700.0
2011-07-11 13:40:00,24.95,24.95,24.92,24.95,34800.0,16.0061,16.0061,15.9868,16.0061,34800.0
2011-07-11 13:45:00,24.94,24.94,24.93,24.94,28200.0,15.9997,15.9997,15.9933,15.9997,28200.0
2011-07-11 13:50:00,24.94,24.94,24.92,24.92,17200.0,15.9997,15.9997,15.9868,15.9868,17200.0
2011-07-11 13:55:00,24.92,24.93,24.91,24.92,27200.0,15.9868,15.9933,15.9804,15.9868,27200.0
2011-07-11 14:00:00,24.92,24.93,24.91,24.92,37000.0,15.9868,15.9933,15.9804,15.9868,37000.0
2011-07-11 14:05:00,24.92,24.93,24.9,24.92,33800.0,15.9868,15.9933,15.974,15.9868,33800.0
2011-07-11 14:10:00,24.91,24.92,24.9,24.9,12600.0,15.9804,15.9868,15.974,15.974,12600.0
2011-07-11 14:15:00,24.9,24.91,24.88,24.88,40800.0,15.974,15.9804,15.9612,15.9612,40800.0
2011-07-11 14:20:00,24.88,24.9,24.85,24.85,80100.0,15.9612,15.974,15.9419,15.9419,80100.0
2011-07-11 14:25:00,24.86,24.88,24.85,24.86,100800.0,15.9484,15.9612,15.9419,15.9484,100800.0
2011-07-11 14:30:00,24.85,24.85,24.82,24.84,89100.0,15.9419,15.9419,15.9227,15.9355,89100.0
2011-07-11 14:35:00,24.84,24.88,24.84,24.88,50200.0,15.9355,15.9612,15.9355,15.9612,50200.0
2011-07-11 14:40:00,24.88,24.88,24.85,24.87,57700.0,15.9612,15.9612,15.9419,15.9548,57700.0
2011-07-11 14:45:00,24.87,24.87,24.84,24.85,41800.0,15.9548,15.9548,15.9355,15.9419,41800.0
2011-07-11 14:50:00,24.84,24.86,24.81,24.84,110400.0,15.9355,15.9484,15.9163,15.9355,110400.0
2011-07-11 14:55:00,24.84,24.85,24.82,24.82,77500.0,15.9355,15.9419,15.9227,15.9227,77500.0
2011-07-11 15:00:00,24.82,24.86,24.82,24.83,96400.0,15.9227,15.9484,15.9227,15.9291,96400.0
2011-07-11 15:05:00,24.84,24.84,24.79,24.82,129200.0,15.9355,15.9355,15.9034,15.9227,129200.0
2011-07-11 15:10:00,24.82,24.86,24.81,24.85,55900.0,15.9227,15.9484,15.9163,15.9419,55900.0
2011-07-11 15:15:00,24.84,24.86,24.83,24.83,73200.0,15.9355,15.9484,15.9291,15.9291,73200.0
2011-07-11 15:20:00,24.84,24.86,24.82,24.84,66000.0,15.9355,15.9484,15.9227,15.9355,66000.0
2011-07-11 15:25:00,24.83,24.91,24.81,24.91,552900.0,15.9291,15.9804,15.9163,15.9804,552900.0
2011-07-11 15:30:00,24.9,24.96,24.9,24.95,343600.0,15.974,16.0125,15.974,16.0061,343600.0
2011-07-11 15:35:00,24.95,24.96,24.88,24.88,239900.0,16.0061,16.0125,15.9612,15.9612,239900.0
2011-07-11 15:40:00,24.88,24.9,24.85,24.88,211400.0,15.9612,15.974,15.9419,15.9612,211400.0
2011-07-11 15:45:00,24.88,24.88,24.82,24.82,233500.0,15.9612,15.9612,15.9227,15.9227,233500.0
2011-07-11 15:50:00,24.82,24.85,24.82,24.84,303100.0,15.9227,15.9419,15.9227,15.9355,303100.0
2011-07-11 15:55:00,24.84,24.92,24.84,24.88,890100.0,15.9355,15.9868,15.9355,15.9612,890100.0
2011-07-12 09:30:00,24.75,24.87,24.75,24.85,144600.0,15.8778,15.9548,15.8778,15.9419,144600.0
2011-07-12 09:35:00,24.84,24.99,24.83,24.96,139000.0,15.9355,16.0317,15.9291,16.0125,139000.0
2011-07-12 09:40:00,24.96,25.11,24.94,25.11,195400.0,16.0125,16.1087,15.9997,16.1087,195400.0
2011-07-12 09:45:00,25.1,25.11,24.95,24.96,161100.0,16.1023,16.1087,16.0061,16.0125,161100.0
2011-07-12 09:50:00,24.96,25.03,24.95,25.0,95500.0,16.0125,16.0574,16.0061,16.0382,95500.0
2011-07-12 09:55:00,24.99,25.1,24.99,25.07,130100.0,16.0317,16.1023,16.0317,16.0831,130100.0
2011-07-12 10:00:00,25.07,25.13,25.05,25.1,91200.0,16.0831,16.1216,16.0702,16.1023,91200.0
2011-07-12 10:05:00,25.1,25.15,25.1,25.14,101400.0,16.1023,16.1344,16.1023,16.128,101400.0
2011-07-12 10:10:00,25.14,25.14,25.1,25.12,54400.0,16.128,16.128,16.1023,16.1151,54400.0
2011-07-12 10:15:00,25.11,25.19,25.11,25.17,75800.0,16.1087,16.1601,16.1087,16.1472,75800.0
2011-07-12 10:20:00,25.16,25.2,25.14,25.14,78900.0,16.1408,16.1665,16.128,16.128,78900.0
2011-07-12 10:25:00,25.13,25.13,25.09,25.12,60700.0,16.1216,16.1216,16.0959,16.1151,60700.0
2011-07-12 10:30:00,25.12,25.13,25.08,25.11,58300.0,16.1151,16.1216,16.0895,16.1087,58300.0
2011-07-12 10:35:00,25.11,25.11,25.06,25.06,50800.0,16.1087,16.1087,16.0767,16.0767,50800.0
2011-07-12 10:40:00,25.07,25.08,25.01,25.05,57900.0,16.0831,16.0895,16.0446,16.0702,57900.0
2011-07-12 10:45:00,25.04,25.06,25.01,25.03,45000.0,16.0638,16.0767,16.0446,16.0574,45000.0
2011-07-12 10:50:00,25.03,25.04,24.99,25.03,103600.0,16.0574,16.0638,16.0317,16.0574,103600.0
2011-07-12 10:55:00,25.02,25.03,24.99,25.02,32300.0,16.051,16.0574,16.0317,16.051,32300.0
2011-07-12 11:00:00,25.03,25.11,25.02,25.11,82100.0,16.0574,16.1087,16.051,16.1087,82100.0
2011-07-12 11:05:00,25.11,25.11,25.08,25.11,75800.0,16.1087,16.1087,16.0895,16.1087,75800.0
2011-07-12 11:10:00,25.1,25.11,25.08,25.09,36500.0,16.1023,16.1087,16.0895,16.0959,36500.0
2011-07-12 11:15:00,25.08,25.08,25.05,25.07,32800.0,16.0895,16.0895,16.0702,16.0831,32800.0
2011-07-12 11:20:00,25.07,25.16,25.07,25.16,110000.0,16.0831,16.1408,16.0831,16.1408,110000.0
2011-07-12 11:25:00,25.16,25.17,25.15,25.16,45800.0,16.1408,16.1472,16.1344,16.1408,45800.0
2011-07-12 11:30:00,25.15,25.16,25.13,25.15,33200.0,16.1344,16.1408,16.1216,16.1344,33200.0
2011-07-12 11:35:00,25.15,25.16,25.13,25.13,25300.0,16.1344,16.1408,16.1216,16.1216,25300.0
2011-07-12 11:40:00,25.13,25.21,25.13,25.21,82000.0,16.1216,16.1729,16.1216,16.1729,82000.0
2011-07-12 11:45:00,25.21,25.22,25.16,25.17,44000.0,16.1729,16.1793,16.1408,16.1472,44000.0
2011-07-12 11:50:00,25.17,25.19,25.16,25.19,26900.0,16.1472,16.1601,16.1408,16.1601,26900.0
2011-07-12 11:55:00,25.18,25.2,25.13,25.13,67500.0,16.1536,16.1665,16.1216,16.1216,67500.0
2011-07-12 12:00:00,25.13,25.15,25.12,25.14,71000.0,16.1216,16.1344,16.1151,16.128,71000.0
2011-07-12 12:05:00,25.15,25.21,25.15,25.2,93400.0,16.1344,16.1729,16.1344,16.1665,93400.0
2011-07-12 12:10:00,25.19,25.19,25.16,25.16,30400.0,16.1601,16.1601,16.1408,16.1408,30400.0
2011-07-12 12:15:00,25.16,25.22,25.16,25.21,54800.0,16.1408,16.1793,16.1408,16.1729,54800.0
2011-07-12 12:20:00,25.21,25.24,25.2,25.21,70600.0,16.1729,16.1921,16.1665,16.1729,70600.0
2011-07-12 12:25:00,25.22,25.24,25.2,25.23,44900.0,16.1793,16.1921,16.1665,16.1857,44900.0
2011-07-12 12:30:00,25.23,25.24,25.21,25.22,72900.0,16.1857,16.1921,16.1729,16.1793,72900.0
2011-07-12 12:35:00,25.22,25.23,25.21,25.22,79700.0,16.1793,16.1857,16.1729,16.1793,79700.0
2011-07-12 12:40:00,25.21,25.22,25.21,25.21,47100.0,16.1729,16.1793,16.1729,16.1729,47100.0
2011-07-12 12:45:00,25.21,25.22,25.2,25.2,93100.0,16.1729,16.1793,16.1665,16.1665,93100.0
2011-07-12 12:50:00,25.21,25.21,25.18,25.19,44300.0,16.1729,16.1729,16.1536,16.1601,44300.0
2011-07-12 12:55:00,25.18,25.21,25.18,25.2,46500.0,16.1536,16.1729,16.1536,16.1665,46500.0
2011-07-12 13:00:00,25.2,25.21,25.18,25.2,22900.0,16.1665,16.1729,16.1536,16.1665,22900.0
2011-07-12 13:05:00,25.2,25.24,25.19,25.23,53000.0,16.1665,16.1921,16.1601,16.1857,53000.0
2011-07-12 13:10:00,25.23,25.24,25.2,25.21,33200.0,16.1857,16.1921,16.1665,16.1729,33200.0
2011-07-12 13:15:00,25.2,25.2,25.13,25.17,127500.0,16.1665,16.1665,16.1216,16.1472,127500.0
2011-07-12 13:20:00,25.16,25.18,25.15,25.16,40800.0,16.1408,16.1536,16.1344,16.1408,40800.0
2011-07-12 13:25:00,25.17,25.17,25.11,25.12,43600.0,16.1472,16.1472,16.1087,16.1151,43600.0
2011-07-12 13:30:00,25.11,25.12,25.09,25.12,29500.0,16.1087,16.1151,16.0959,16.1151,29500.0
2011-07-12 13:35:00,25.13,25.15,25.12,25.14,42300.0,16.1216,16.1344,16.1151,16.128,42300.0
2011-07-12 13:40:00,25.15,25.15,25.12,25.12,11100.0,16.1344,16.1344,16.1151,16.1151,11100.0
2011-07-12 13:45:00,25.12,25.13,25.12,25.12,11300.0,16.1151,16.1216,16.1151,16.1151,11300.0
2011-07-12 13:50:00,25.12,25.12,25.09,25.09,65600.0,16.1151,16.1151,16.0959,16.0959,65600.0
2011-07-12 13:55:00,25.09,25.1,25.09,25.09,10600.0,16.0959,16.1023,16.0959,16.0959,10600.0
2011-07-12 14:00:00,25.1,25.14,25.07,25.1,169700.0,16.1023,16.128,16.0831,16.1023,169700.0
2011-07-12 14:05:00,25.1,25.13,25.09,25.13,110100.0,16.1023,16.1216,16.0959,16.1216,110100.0
2011-07-12 14:10:00,25.12,25.21,25.12,25.17,152300.0,16.1151,16.1729,16.1151,16.1472,152300.0
2011-07-12 14:15:00,25.18,25.23,25.17,25.21,94400.0,16.1536,16.1857,16.1472,16.1729,94400.0
2011-07-12 14:20:00,25.22,25.24,25.2,25.2,46900.0,16.1793,16.1921,16.1665,16.1665,46900.0
2011-07-12 14:25:00,25.21,25.21,25.17,25.18,39100.0,16.1729,16.1729,16.1472,16.1536,39100.0
2011-07-12 14:30:00,25.17,25.18,25.13,25.13,96600.0,16.1472,16.1536,16.1216,16.1216,96600.0
2011-07-12 14:35:00,25.14,25.14,25.1,25.12,109600.0,16.128,16.128,16.1023,16.1151,109600.0
2011-07-12 14:40:00,25.11,25.14,25.11,25.12,124700.0,16.1087,16.128,16.1087,16.1151,124700.0
2011-07-12 14:45:00,25.13,25.14,25.11,25.13,61100.0,16.1216,16.128,16.1087,16.1216,61100.0
2011-07-12 14:50:00,25.12,25.12,25.08,25.08,48300.0,16.1151,16.1151,16.0895,16.0895,48300.0
2011-07-12 14:55:00,25.08,25.08,25.06,25.07,137900.0,16.0895,16.0895,16.0767,16.0831,137900.0
2011-07-12 15:00:00,25.07,25.11,25.06,25.07,73900.0,16.0831,16.1087,16.0767,16.0831,73900.0
2011-07-12 15:05:00,25.08,25.1,25.05,25.06,141900.0,16.0895,16.1023,16.0702,16.0767,141900.0
2011-07-12 15:10:00,25.05,25.08,25.01,25.01,120800.0,16.0702,16.0895,16.0446,16.0446,120800.0
2011-07-12 15:15:00,25.01,25.04,25.0,25.03,61400.0,16.0446,16.0638,16.0382,16.0574,61400.0
2011-07-12 15:20:00,25.04,25.08,25.03,25.05,140900.0,16.0638,16.0895,16.0574,16.0702,140900.0
2011-07-12 15:25:00,25.05,25.05,24.99,25.05,215100.0,16.0702,16.0702,16.0317,16.0702,215100.0
2011-07-12 15:30:00,25.04,25.05,25.02,25.04,108100.0,16.0638,16.0702,16.051,16.0638,108100.0
2011-07-12 15:35:00,25.04,25.06,25.01,25.05,103200.0,16.0638,16.0767,16.0446,16.0702,103200.0
2011-07-12 15:40:00,25.06,25.06,24.99,25.0,360900.0,16.0767,16.0767,16.0317,16.0382,360900.0
2011-07-12 15:45:00,25.0,25.0,24.94,24.94,325800.0,16.0382,16.0382,15.9997,15.9997,325800.0
2011-07-12 15:50:00,24.94,24.98,24.94,24.97,290700.0,15.9997,16.0253,15.9997,16.0189,290700.0
2011-07-12 15:55:00,24.96,24.98,24.95,24.96,501000.0,16.0125,16.0253,16.0061,16.0125,501000.0
2011-07-13 09:30:00,25.06,25.13,25.02,25.05,108200.0,16.0767,16.1216,16.051,16.0702,108200.0
2011-07-13 09:35:00,25.05,25.19,25.05,25.18,111900.0,16.0702,16.1601,16.0702,16.1536,111900.0
2011-07-13 09:40:00,25.17,25.22,25.12,25.18,112800.0,16.1472,16.1793,16.1151,16.1536,112800.0
2011-07-13 09:45:00,25.18,25.21,25.11,25.14,95200.0,16.1536,16.1729,16.1087,16.128,95200.0
2011-07-13 09:50:00,25.14,25.14,25.04,25.04,94600.0,16.128,16.128,16.0638,16.0638,94600.0
2011-07-13 09:55:00,25.04,25.05,25.01,25.03,113200.0,16.0638,16.0702,16.0446,16.0574,113200.0
2011-07-13 10:00:00,25.04,25.19,25.04,25.19,253400.0,16.0638,16.1601,16.0638,16.1601,253400.0
2011-07-13 10:05:00,25.19,25.27,25.18,25.19,219000.0,16.1601,16.2114,16.1536,16.1601,219000.0
2011-07-13 10:10:00,25.18,25.24,25.16,25.21,107100.0,16.1536,16.1921,16.1408,16.1729,107100.0
2011-07-13 10:15:00,25.21,25.3,25.2,25.29,150700.0,16.1729,16.2306,16.1665,16.2242,150700.0
2011-07-13 10:20:00,25.3,25.32,25.28,25.32,178700.0,16.2306,16.2435,16.2178,16.2435,178700.0
2011-07-13 10:25:00,25.33,25.35,25.29,25.33,148900.0,16.2499,16.2627,16.2242,16.2499,148900.0
2011-07-13 10:30:00,25.34,25.37,25.32,25.37,168700.0,16.2563,16.2755,16.2435,16.2755,168700.0
2011-07-13 10:35:00,25.38,25.46,25.36,25.4,290500.0,16.2819,16.3333,16.2691,16.2948,290500.0
2011-07-13 10:40:00,25.4,25.46,25.4,25.4,185300.0,16.2948,16.3333,16.2948,16.2948,185300.0
2011-07-13 10:45:00,25.39,25.4,25.36,25.37,125600.0,16.2884,16.2948,16.2691,16.2755,125600.0
2011-07-13 10:50:00,25.37,25.39,25.36,25.36,76500.0,16.2755,16.2884,16.2691,16.2691,76500.0
2011-07-13 10:55:00,25.36,25.39,25.35,25.37,130000.0,16.2691,16.2884,16.2627,16.2755,130000.0
2011-07-13 11:00:00,25.37,25.4,25.36,25.39,211900.0,16.2755,16.2948,16.2691,16.2884,211900.0
2011-07-13 11:05:00,25.39,25.42,25.38,25.41,76600.0,16.2884,16.3076,16.2819,16.3012,76600.0
2011-07-13 11:10:00,25.41,25.42,25.4,25.41,24800.0,16.3012,16.3076,16.2948,16.3012,24800.0
2011-07-13 11:15:00,25.41,25.48,25.41,25.48,119600.0,16.3012,16.3461,16.3012,16.3461,119600.0
2011-07-13 11:20:00,25.48,25.5,25.47,25.49,111200.0,16.3461,16.3589,16.3397,16.3525,111200.0
2011-07-13 11:25:00,25.5,25.51,25.45,25.49,119400.0,16.3589,16.3653,16.3269,16.3525,119400.0
2011-07-13 11:30:00,25.49,25.5,25.41,25.41,148000.0,16.3525,16.3589,16.3012,16.3012,148000.0
2011-07-13 11:35:00,25.42,25.42,25.39,25.39,18600.0,16.3076,16.3076,16.2884,16.2884,18600.0
2011-07-13 11:40:00,25.39,25.4,25.37,25.37,42600.0,16.2884,16.2948,16.2755,16.2755,42600.0
2011-07-13 11:45:00,25.37,25.39,25.37,25.38,54000.0,16.2755,16.2884,16.2755,16.2819,54000.0
2011-07-13 11:50:00,25.39,25.4,25.38,25.39,49600.0,16.2884,16.2948,16.2819,16.2884,49600.0
2011-07-13 11:55:00,25.39,25.4,25.38,25.38,61000.0,16.2884,16.2948,16.2819,16.2819,61000.0
2011-07-13 12:00:00,25.38,25.4,25.38,25.4,74900.0,16.2819,16.2948,16.2819,16.2948,74900.0
2011-07-13 12:05:00,25.39,25.4,25.39,25.4,9700.0,16.2884,16.2948,16.2884,16.2948,9700.0
2011-07-13 12:10:00,25.4,25.44,25.4,25.44,74400.0,16.2948,16.3204,16.2948,16.3204,74400.0
2011-07-13 12:15:00,25.43,25.47,25.43,25.46,89500.0,16.314,16.3397,16.314,16.3333,89500.0
2011-07-13 12:20:00,25.47,25.47,25.46,25.47,8500.0,16.3397,16.3397,16.3333,16.3397,8500.0
2011-07-13 12:25:00,25.47,25.47,25.44,25.45,57400.0,16.3397,16.3397,16.3204,16.3269,57400.0
2011-07-13 12:30:00,25.45,25.45,25.41,25.43,230500.0,16.3269,16.3269,16.3012,16.314,230500.0
2011-07-13 12:35:00,25.43,25.5,25.42,25.49,187200.0,16.314,16.3589,16.3076,16.3525,187200.0
2011-07-13 12:40:00,25.5,25.52,25.46,25.47,156000.0,16.3589,16.3718,16.3333,16.3397,156000.0
2011-07-13 12:45:00,25.46,25.5,25.44,25.48,67000.0,16.3333,16.3589,16.3204,16.3461,67000.0
2011-07-13 12:50:00,25.48,25.49,25.48,25.48,10900.0,16.3461,16.3525,16.3461,16.3461,10900.0
2011-07-13 12:55:00,25.48,25.49,25.46,25.47,33300.0,16.3461,16.3525,16.3333,16.3397,33300.0
2011-07-13 13:00:00,25.46,25.47,25.42,25.42,47500.0,16.3333,16.3397,16.3076,16.3076,47500.0
2011-07-13 13:05:00,25.42,25.44,25.39,25.4,181900.0,16.3076,16.3204,16.2884,16.2948,181900.0
2011-07-13 13:10:00,25.41,25.41,25.39,25.41,35300.0,16.3012,16.3012,16.2884,16.3012,35300.0
2011-07-13 13:15:00,25.4,25.41,25.37,25.41,113600.0,16.2948,16.3012,16.2755,16.3012,113600.0
2011-07-13 13:20:00,25.41,25.44,25.4,25.44,50300.0,16.3012,16.3204,16.2948,16.3204,50300.0
2011-07-13 13:25:00,25.44,25.44,25.41,25.43,87000.0,16.3204,16.3204,16.3012,16.314,87000.0
2011-07-13 13:30:00,25.43,25.46,25.43,25.46,68800.0,16.314,16.3333,16.314,16.3333,68800.0
2011-07-13 13:35:00,25.46,25.46,25.43,25.45,68900.0,16.3333,16.3333,16.314,16.3269,68900.0
2011-07-13 13:40:00,25.44,25.45,25.42,25.43,29700.0,16.3204,16.3269,16.3076,16.314,29700.0
2011-07-13 13:45:00,25.42,25.44,25.42,25.43,51500.0,16.3076,16.3204,16.3076,16.314,51500.0
2011-07-13 13:50:00,25.44,25.44,25.39,25.39,93500.0,16.3204,16.3204,16.2884,16.2884,93500.0
2011-07-13 13:55:00,25.39,25.4,25.37,25.37,42400.0,16.2884,16.2948,16.2755,16.2755,42400.0
2011-07-13 14:00:00,25.37,25.38,25.33,25.38,109500.0,16.2755,16.2819,16.2499,16.2819,109500.0
2011-07-13 14:05:00,25.38,25.41,25.38,25.4,40500.0,16.2819,16.3012,16.2819,16.2948,40500.0
2011-07-13 14:10:00,25.4,25.4,25.32,25.33,124700.0,16.2948,16.2948,16.2435,16.2499,124700.0
2011-07-13 14:15:00,25.33,25.35,25.32,25.33,63200.0,16.2499,16.2627,16.2435,16.2499,63200.0
2011-07-13 14:20:00,25.33,25.35,25.29,25.3,110100.0,16.2499,16.2627,16.2242,16.2306,110100.0
2011-07-13 14:25:00,25.3,25.31,25.28,25.31,101800.0,16.2306,16.237,16.2178,16.237,101800.0
2011-07-13 14:30:00,25.3,25.31,25.28,25.28,141300.0,16.2306,16.237,16.2178,16.2178,141300.0
2011-07-13 14:35:00,25.29,25.36,25.28,25.35,132400.0,16.2242,16.2691,16.2178,16.2627,132400.0
2011-07-13 14:40:00,25.35,25.35,25.27,25.29,114200.0,16.2627,16.2627,16.2114,16.2242,114200.0
2011-07-13 14:45:00,25.28,25.32,25.28,25.32,69600.0,16.2178,16.2435,16.2178,16.2435,69600.0
2011-07-13 14:50:00,25.32,25.36,25.31,25.35,93900.0,16.2435,16.2691,16.237,16.2627,93900.0
2011-07-13 14:55:00,25.35,25.35,25.3,25.31,80500.0,16.2627,16.2627,16.2306,16.237,80500.0
2011-07-13 15:00:00,25.3,25.34,25.27,25.28,118300.0,16.2306,16.2563,16.2114,16.2178,118300.0
2011-07-13 15:05:00,25.29,25.29,25.24,25.24,116400.0,16.2242,16.2242,16.1921,16.1921,116400.0
2011-07-13 15:10:00,25.24,25.25,25.17,25.18,182200.0,16.1921,16.1985,16.1472,16.1536,182200.0
2011-07-13 15:15:00,25.18,25.2,25.14,25.17,203100.0,16.1536,16.1665,16.128,16.1472,203100.0
2011-07-13 15:20:00,25.17,25.17,25.13,25.16,111000.0,16.1472,16.1472,16.1216,16.1408,111000.0
2011-07-13 15:25:00,25.16,25.19,25.15,25.15,114900.0,16.1408,16.1601,16.1344,16.1344,114900.0
2011-07-13 15:30:00,25.16,25.16,25.12,25.14,98900.0,16.1408,16.1408,16.1151,16.128,98900.0
2011-07-13 15:35:00,25.14,25.18,25.12,25.13,163000.0,16.128,16.1536,16.1151,16.1216,163000.0
2011-07-13 15:40:00,25.13,25.13,25.08,25.1,233100.0,16.1216,16.1216,16.0895,16.1023,233100.0
2011-07-13 15:45:00,25.1,25.11,25.04,25.05,297600.0,16.1023,16.1087,16.0638,16.0702,297600.0
2011-07-13 15:50:00,25.05,25.09,25.05,25.08,283200.0,16.0702,16.0959,16.0702,16.0895,283200.0
2011-07-13 15:55:00,25.08,25.11,25.07,25.1,599200.0,16.0895,16.1087,16.0831,16.1023,599200.0
2011-07-14 09:30:00,25.16,25.26,25.1,25.11,338500.0,16.1408,16.205,16.1023,16.1087,338500.0
2011-07-14 09:35:00,25.11,25.15,25.09,25.1,184600.0,16.1087,16.1344,16.0959,16.1023,184600.0
2011-07-14 09:40:00,25.1,25.16,25.09,25.16,126000.0,16.1023,16.1408,16.0959,16.1408,126000.0
2011-07-14 09:45:00,25.14,25.24,25.14,25.23,126800.0,16.128,16.1921,16.128,16.1857,126800.0
2011-07-14 09:50:00,25.23,25.31,25.23,25.26,101500.0,16.1857,16.237,16.1857,16.205,101500.0
2011-07-14 09:55:00,25.27,25.31,25.27,25.3,141000.0,16.2114,16.237,16.2114,16.2306,141000.0
2011-07-14 10:00:00,25.29,25.29,25.18,25.22,97300.0,16.2242,16.2242,16.1536,16.1793,97300.0
2011-07-14 10:05:00,25.22,25.27,25.21,25.24,75500.0,16.1793,16.2114,16.1729,16.1921,75500.0
2011-07-14 10:10:00,25.24,25.25,25.14,25.15,69200.0,16.1921,16.1985,16.128,16.1344,69200.0
2011-07-14 10:15:00,25.14,25.16,25.1,25.12,94400.0,16.128,16.1408,16.1023,16.1151,94400.0
2011-07-14 10:20:00,25.12,25.14,25.09,25.09,29500.0,16.1151,16.128,16.0959,16.0959,29500.0
2011-07-14 10:25:00,25.09,25.18,25.09,25.1,78500.0,16.0959,16.1536,16.0959,16.1023,78500.0
2011-07-14 10:30:00,25.1,25.12,25.01,25.01,92400.0,16.1023,16.1151,16.0446,16.0446,92400.0
2011-07-14 10:35:00,25.01,25.07,25.0,25.05,143400.0,16.0446,16.0831,16.0382,16.0702,143400.0
2011-07-14 10:40:00,25.05,25.07,25.02,25.03,114000.0,16.0702,16.0831,16.051,16.0574,114000.0
2011-07-14 10:45:00,25.03,25.04,25.01,25.02,56300.0,16.0574,16.0638,16.0446,16.051,56300.0
2011-07-14 10:50:00,25.02,25.06,24.99,25.0,178400.0,16.051,16.0767,16.0317,16.0382,178400.0
2011-07-14 10:55:00,24.99,25.0,24.91,25.0,190600.0,16.0317,16.0382,15.9804,16.0382,190600.0
2011-07-14 11:00:00,24.99,25.05,24.99,25.01,108600.0,16.0317,16.0702,16.0317,16.0446,108600.0
2011-07-14 11:05:00,25.01,25.02,24.98,25.0,93600.0,16.0446,16.051,16.0253,16.0382,93600.0
2011-07-14 11:10:00,24.99,25.0,24.95,24.95,73000.0,16.0317,16.0382,16.0061,16.0061,73000.0
2011-07-14 11:15:00,24.95,24.96,24.94,24.96,49000.0,16.0061,16.0125,15.9997,16.0125,49000.0
2011-07-14 11:20:00,24.97,24.97,24.94,24.96,147000.0,16.0189,16.0189,15.9997,16.0125,147000.0
2011-07-14 11:25:00,24.96,25.01,24.96,24.98,50400.0,16.0125,16.0446,16.0125,16.0253,50400.0
2011-07-14 11:30:00,24.98,24.98,24.94,24.95,50900.0,16.0253,16.0253,15.9997,16.0061,50900.0
2011-07-14 11:35:00,24.95,24.99,24.94,24.96,148700.0,16.0061,16.0317,15.9997,16.0125,148700.0
2011-07-14 11:40:00,24.96,25.01,24.96,25.0,62700.0,16.0125,16.0446,16.0125,16.0382,62700.0
2011-07-14 11:45:00,25.0,25.0,24.98,24.99,19100.0,16.0382,16.0382,16.0253,16.0317,19100.0
2011-07-14 11:50:00,24.99,24.99,24.98,24.98,23300.0,16.0317,16.0317,16.0253,16.0253,23300.0
2011-07-14 11:55:00,24.98,24.98,24.95,24.95,117800.0,16.0253,16.0253,16.0061,16.0061,117800.0
2011-07-14 12:00:00,24.96,24.96,24.92,24.93,156800.0,16.0125,16.0125,15.9868,15.9933,156800.0
2011-07-14 12:05:00,24.93,24.96,24.89,24.9,90400.0,15.9933,16.0125,15.9676,15.974,90400.0
2011-07-14 12:10:00,24.9,24.91,24.88,24.9,116100.0,15.974,15.9804,15.9612,15.974,116100.0
2011-07-14 12:15:00,24.9,24.91,24.86,24.89,127700.0,15.974,15.9804,15.9484,15.9676,127700.0
2011-07-14 12:20:00,24.88,24.89,24.85,24.85,103500.0,15.9612,15.9676,15.9419,15.9419,103500.0
2011-07-14 12:25:00,24.86,24.89,24.85,24.88,49100.0,15.9484,15.9676,15.9419,15.9612,49100.0
2011-07-14 12:30:00,24.88,24.92,24.87,24.91,48000.0,15.9612,15.9868,15.9548,15.9804,48000.0
2011-07-14 12:35:00,24.9,24.96,24.9,24.95,50200.0,15.974,16.0125,15.974,16.0061,50200.0
2011-07-14 12:40:00,24.95,24.97,24.94,24.96,52400.0,16.0061,16.0189,15.9997,16.0125,52400.0
2011-07-14 12:45:00,24.95,24.95,24.89,24.89,70400.0,16.0061,16.0061,15.9676,15.9676,70400.0
2011-07-14 12:50:00,24.9,24.9,24.81,24.81,103700.0,15.974,15.974,15.9163,15.9163,103700.0
2011-07-14 12:55:00,24.81,24.82,24.8,24.81,128700.0,15.9163,15.9227,15.9099,15.9163,128700.0
2011-07-14 13:00:00,24.82,24.85,24.79,24.79,104800.0,15.9227,15.9419,15.9034,15.9034,104800.0
2011-07-14 13:05:00,24.79,24.81,24.79,24.79,66300.0,15.9034,15.9163,15.9034,15.9034,66300.0
2011-07-14 13:10:00,24.79,24.81,24.74,24.75,136100.0,15.9034,15.9163,15.8714,15.8778,136100.0
2011-07-14 13:15:00,24.75,24.76,24.7,24.7,154500.0,15.8778,15.8842,15.8457,15.8457,154500.0
2011-07-14 13:20:00,24.7,24.74,24.68,24.73,84100.0,15.8457,15.8714,15.8329,15.865,84100.0
2011-07-14 13:25:00,24.72,24.77,24.7,24.77,93600.0,15.8585,15.8906,15.8457,15.8906,93600.0
2011-07-14 13:30:00,24.77,24.93,24.76,24.88,269200.0,15.8906,15.9933,15.8842,15.9612,269200.0
2011-07-14 13:35:00,24.89,24.92,24.86,24.88,302500.0,15.9676,15.9868,15.9484,15.9612,302500.0
2011-07-14 13:40:00,24.88,24.92,24.86,24.86,320300.0,15.9612,15.9868,15.9484,15.9484,320300.0
2011-07-14 13:45:00,24.87,24.87,24.81,24.86,187300.0,15.9548,15.9548,15.9163,15.9484,187300.0
2011-07-14 13:50:00,24.85,24.86,24.82,24.83,106600.0,15.9419,15.9484,15.9227,15.9291,106600.0
2011-07-14 13:55:00,24.82,24.88,24.82,24.88,184700.0,15.9227,15.9612,15.9227,15.9612,184700.0
2011-07-14 14:00:00,24.88,24.91,24.87,24.88,139300.0,15.9612,15.9804,15.9548,15.9612,139300.0
2011-07-14 14:05:00,24.88,24.88,24.84,24.86,137400.0,15.9612,15.9612,15.9355,15.9484,137400.0
2011-07-14 14:10:00,24.86,24.96,24.86,24.95,152200.0,15.9484,16.0125,15.9484,16.0061,152200.0
2011-07-14 14:15:00,24.95,24.96,24.91,24.92,125600.0,16.0061,16.0125,15.9804,15.9868,125600.0
2011-07-14 14:20:00,24.92,24.96,24.9,24.9,195700.0,15.9868,16.0125,15.974,15.974,195700.0
2011-07-14 14:25:00,24.9,24.9,24.83,24.86,168600.0,15.974,15.974,15.9291,15.9484,168600.0
2011-07-14 14:30:00,24.86,24.9,24.85,24.86,153900.0,15.9484,15.974,15.9419,15.9484,153900.0
2011-07-14 14:35:00,24.86,24.86,24.81,24.81,137700.0,15.9484,15.9484,15.9163,15.9163,137700.0
2011-07-14 14:40:00,24.81,24.84,24.81,24.83,94400.0,15.9163,15.9355,15.9163,15.9291,94400.0
2011-07-14 14:45:00,24.83,24.83,24.78,24.78,109200.0,15.9291,15.9291,15.897,15.897,109200.0
2011-07-14 14:50:00,24.78,24.8,24.77,24.78,81500.0,15.897,15.9099,15.8906,15.897,81500.0
2011-07-14 14:55:00,24.77,24.79,24.76,24.79,62400.0,15.8906,15.9034,15.8842,15.9034,62400.0
2011-07-14 15:00:00,24.79,24.81,24.78,24.78,73100.0,15.9034,15.9163,15.897,15.897,73100.0
2011-07-14 15:05:00,24.78,24.79,24.68,24.71,293100.0,15.897,15.9034,15.8329,15.8521,293100.0
2011-07-14 15:10:00,24.7,24.74,24.69,24.69,336700.0,15.8457,15.8714,15.8393,15.8393,336700.0
2011-07-14 15:15:00,24.7,24.71,24.68,24.7,259900.0,15.8457,15.8521,15.8329,15.8457,259900.0
2011-07-14 15:20:00,24.7,24.75,24.7,24.72,102600.0,15.8457,15.8778,15.8457,15.8585,102600.0
2011-07-14 15:25:00,24.72,24.72,24.69,24.72,109400.0,15.8585,15.8585,15.8393,15.8585,109400.0
2011-07-14 15:30:00,24.71,24.74,24.71,24.73,123400.0,15.8521,15.8714,15.8521,15.865,123400.0
2011-07-14 15:35:00,24.72,24.78,24.72,24.78,172000.0,15.8585,15.897,15.8585,15.897,172000.0
2011-07-14 15:40:00,24.77,24.78,24.68,24.69,193400.0,15.8906,15.897,15.8329,15.8393,193400.0
2011-07-14 15:45:00,24.69,24.71,24.68,24.69,219800.0,15.8393,15.8521,15.8329,15.8393,219800.0
2011-07-14 15:50:00,24.68,24.69,24.62,24.66,407500.0,15.8329,15.8393,15.7944,15.82,407500.0
2011-07-14 15:55:00,24.65,24.7,24.65,24.68,564400.0,15.8136,15.8457,15.8136,15.8329,564400.0
2011-07-15 09:30:00,24.82,24.82,24.72,24.72,1153900.0,15.9227,15.9227,15.8585,15.8585,1153900.0
2011-07-15 09:35:00,24.72,24.76,24.7,24.72,149300.0,15.8585,15.8842,15.8457,15.8585,149300.0
2011-07-15 09:40:00,24.72,24.72,24.63,24.65,76300.0,15.8585,15.8585,15.8008,15.8136,76300.0
2011-07-15 09:45:00,24.66,24.73,24.6,24.71,102800.0,15.82,15.865,15.7816,15.8521,102800.0
2011-07-15 09:50:00,24.71,24.75,24.65,24.66,212900.0,15.8521,15.8778,15.8136,15.82,212900.0
2011-07-15 09:55:00,24.68,24.7,24.58,24.6,327600.0,15.8329,15.8457,15.7687,15.7816,327600.0
2011-07-15 10:00:00,24.61,24.7,24.6,24.64,317800.0,15.788,15.8457,15.7816,15.8072,317800.0
2011-07-15 10:05:00,24.64,24.65,24.58,24.6,248800.0,15.8072,15.8136,15.7687,15.7816,248800.0
2011-07-15 10:10:00,24.6,24.62,24.59,24.61,129800.0,15.7816,15.7944,15.7751,15.788,129800.0
2011-07-15 10:15:00,24.6,24.63,24.58,24.6,206700.0,15.7816,15.8008,15.7687,15.7816,206700.0
2011-07-15 10:20:00,24.59,24.6,24.53,24.55,230400.0,15.7751,15.7816,15.7366,15.7495,230400.0
2011-07-15 10:25:00,24.54,24.54,24.48,24.52,129100.0,15.7431,15.7431,15.7046,15.7302,129100.0
2011-07-15 10:30:00,24.52,24.55,24.49,24.49,117900.0,15.7302,15.7495,15.711,15.711,117900.0
2011-07-15 10:35:00,24.49,24.51,24.46,24.46,97700.0,15.711,15.7238,15.6917,15.6917,97700.0
2011-07-15 10:40:00,24.46,24.58,24.45,24.58,70800.0,15.6917,15.7687,15.6853,15.7687,70800.0
2011-07-15 10:45:00,24.58,24.6,24.55,24.57,177100.0,15.7687,15.7816,15.7495,15.7623,177100.0
2011-07-15 10:50:00,24.57,24.58,24.53,24.53,159800.0,15.7623,15.7687,15.7366,15.7366,159800.0
2011-07-15 10:55:00,24.54,24.54,24.48,24.52,119300.0,15.7431,15.7431,15.7046,15.7302,119300.0
2011-07-15 11:00:00,24.53,24.58,24.52,24.58,110200.0,15.7366,15.7687,15.7302,15.7687,110200.0
2011-07-15 11:05:00,24.58,24.63,24.58,24.6,49700.0,15.7687,15.8008,15.7687,15.7816,49700.0
2011-07-15 11:10:00,24.6,24.62,24.58,24.62,84600.0,15.7816,15.7944,15.7687,15.7944,84600.0
2011-07-15 11:15:00,24.61,24.67,24.61,24.65,135200.0,15.788,15.8265,15.788,15.8136,135200.0
2011-07-15 11:20:00,24.66,24.72,24.65,24.71,92200.0,15.82,15.8585,15.8136,15.8521,92200.0
2011-07-15 11:25:00,24.72,24.75,24.7,24.73,130400.0,15.8585,15.8778,15.8457,15.865,130400.0
2011-07-15 11:30:00,24.73,24.78,24.72,24.75,440900.0,15.865,15.897,15.8585,15.8778,440900.0
2011-07-15 11:35:00,24.75,24.76,24.73,24.74,80700.0,15.8778,15.8842,15.865,15.8714,80700.0
2011-07-15 11:40:00,24.73,24.76,24.72,24.74,324500.0,15.865,15.8842,15.8585,15.8714,324500.0
2011-07-15 11:45:00,24.75,24.76,24.73,24.75,139700.0,15.8778,15.8842,15.865,15.8778,139700.0
2011-07-15 11:50:00,24.75,24.76,24.72,24.73,122700.0,15.8778,15.8842,15.8585,15.865,122700.0
2011-07-15 11:55:00,24.73,24.74,24.7,24.7,38800.0,15.865,15.8714,15.8457,15.8457,38800.0
2011-07-15 12:00:00,24.71,24.8,24.71,24.79,160900.0,15.8521,15.9099,15.8521,15.9034,160900.0
2011-07-15 12:05:00,24.8,24.82,24.75,24.77,170100.0,15.9099,15.9227,15.8778,15.8906,170100.0
2011-07-15 12:10:00,24.77,24.79,24.76,24.77,70600.0,15.8906,15.9034,15.8842,15.8906,70600.0
2011-07-15 12:15:00,24.77,24.77,24.73,24.73,44900.0,15.8906,15.8906,15.865,15.865,44900.0
2011-07-15 12:20:00,24.73,24.77,24.73,24.74,34500.0,15.865,15.8906,15.865,15.8714,34500.0
2011-07-15 12:25:00,24.75,24.77,24.74,24.77,14800.0,15.8778,15.8906,15.8714,15.8906,14800.0
2011-07-15 12:30:00,24.76,24.79,24.74,24.75,76600.0,15.8842,15.9034,15.8714,15.8778,76600.0
2011-07-15 12:35:00,24.75,24.76,24.74,24.74,26100.0,15.8778,15.8842,15.8714,15.8714,26100.0
2011-07-15 12:40:00,24.75,24.76,24.7,24.7,79100.0,15.8778,15.8842,15.8457,15.8457,79100.0
2011-07-15 12:45:00,24.7,24.73,24.7,24.73,67400.0,15.8457,15.865,15.8457,15.865,67400.0
2011-07-15 12:50:00,24.72,24.73,24.68,24.68,44900.0,15.8585,15.865,15.8329,15.8329,44900.0
2011-07-15 12:55:00,24.68,24.71,24.66,24.66,68200.0,15.8329,15.8521,15.82,15.82,68200.0
2011-07-15 13:00:00,24.67,24.67,24.64,24.64,27900.0,15.8265,15.8265,15.8072,15.8072,27900.0
2011-07-15 13:05:00,24.65,24.7,24.65,24.7,59000.0,15.8136,15.8457,15.8136,15.8457,59000.0
2011-07-15 13:10:00,24.7,24.7,24.66,24.67,61800.0,15.8457,15.8457,15.82,15.8265,61800.0
2011-07-15 13:15:00,24.67,24.68,24.65,24.66,63500.0,15.8265,15.8329,15.8136,15.82,63500.0
2011-07-15 13:20:00,24.67,24.67,24.66,24.67,16200.0,15.8265,15.8265,15.82,15.8265,16200.0
2011-07-15 13:25:00,24.67,24.67,24.66,24.67,37700.0,15.8265,15.8265,15.82,15.8265,37700.0
2011-07-15 13:30:00,24.66,24.71,24.66,24.7,77700.0,15.82,15.8521,15.82,15.8457,77700.0
2011-07-15 13:35:00,24.7,24.71,24.67,24.69,55100.0,15.8457,15.8521,15.8265,15.8393,55100.0
2011-07-15 13:40:00,24.69,24.69,24.68,24.69,16200.0,15.8393,15.8393,15.8329,15.8393,16200.0
2011-07-15 13:45:00,24.69,24.69,24.65,24.65,61800.0,15.8393,15.8393,15.8136,15.8136,61800.0
2011-07-15 13:50:00,24.65,24.66,24.62,24.62,63200.0,15.8136,15.82,15.7944,15.7944,63200.0
2011-07-15 13:55:00,24.63,24.63,24.57,24.58,121800.0,15.8008,15.8008,15.7623,15.7687,121800.0
2011-07-15 14:00:00,24.58,24.6,24.55,24.55,103200.0,15.7687,15.7816,15.7495,15.7495,103200.0
2011-07-15 14:05:00,24.55,24.56,24.52,24.53,72800.0,15.7495,15.7559,15.7302,15.7366,72800.0
2011-07-15 14:10:00,24.52,24.55,24.52,24.53,70700.0,15.7302,15.7495,15.7302,15.7366,70700.0
2011-07-15 14:15:00,24.52,24.54,24.52,24.54,81000.0,15.7302,15.7431,15.7302,15.7431,81000.0
2011-07-15 14:20:00,24.54,24.55,24.52,24.54,94600.0,15.7431,15.7495,15.7302,15.7431,94600.0
2011-07-15 14:25:00,24.54,24.54,24.51,24.53,146800.0,15.7431,15.7431,15.7238,15.7366,146800.0
2011-07-15 14:30:00,24.52,24.54,24.51,24.51,65800.0,15.7302,15.7431,15.7238,15.7238,65800.0
2011-07-15 14:35:00,24.51,24.54,24.5,24.54,94600.0,15.7238,15.7431,15.7174,15.7431,94600.0
2011-07-15 14:40:00,24.53,24.6,24.53,24.59,117400.0,15.7366,15.7816,15.7366,15.7751,117400.0
2011-07-15 14:45:00,24.59,24.66,24.59,24.64,143800.0,15.7751,15.82,15.7751,15.8072,143800.0
2011-07-15 14:50:00,24.64,24.66,24.61,24.63,84800.0,15.8072,15.82,15.788,15.8008,84800.0
2011-07-15 14:55:00,24.63,24.65,24.61,24.63,55000.0,15.8008,15.8136,15.788,15.8008,55000.0
2011-07-15 15:00:00,24.63,24.66,24.61,24.61,66700.0,15.8008,15.82,15.788,15.788,66700.0
2011-07-15 15:05:00,24.61,24.62,24.58,24.61,60300.0,15.788,15.7944,15.7687,15.788,60300.0
2011-07-15 15:10:00,24.61,24.64,24.61,24.64,32200.0,15.788,15.8072,15.788,15.8072,32200.0
2011-07-15 15:15:00,24.64,24.66,24.63,24.65,50200.0,15.8072,15.82,15.8008,15.8136,50200.0
2011-07-15 15:20:00,24.64,24.65,24.63,24.65,52600.0,15.8072,15.8136,15.8008,15.8136,52600.0
2011-07-15 15:25:00,24.65,24.72,24.65,24.71,184200.0,15.8136,15.8585,15.8136,15.8521,184200.0
2011-07-15 15:30:00,24.71,24.76,24.7,24.71,253600.0,15.8521,15.8842,15.8457,15.8521,253600.0
2011-07-15 15:35:00,24.7,24.75,24.7,24.75,227200.0,15.8457,15.8778,15.8457,15.8778,227200.0
2011-07-15 15:40:00,24.75,24.76,24.74,24.75,226500.0,15.8778,15.8842,15.8714,15.8778,226500.0
2011-07-15 15:45:00,24.75,24.76,24.73,24.76,206100.0,15.8778,15.8842,15.865,15.8842,206100.0
2011-07-15 15:50:00,24.75,24.77,24.73,24.75,444600.0,15.8778,15.8906,15.865,15.8778,444600.0
2011-07-15 15:55:00,24.75,24.75,24.71,24.75,433200.0,15.8778,15.8778,15.8521,15.8778,433200.0
2011-07-18 09:30:00,24.58,24.69,24.55,24.61,114500.0,15.7687,15.8393,15.7495,15.788,114500.0
2011-07-18 09:35:00,24.61,24.67,24.57,24.58,156000.0,15.788,15.8265,15.7623,15.7687,156000.0
2011-07-18 09:40:00,24.58,24.62,24.58,24.61,44800.0,15.7687,15.7944,15.7687,15.788,44800.0
2011-07-18 09:45:00,24.6,24.68,24.58,24.59,88800.0,15.7816,15.8329,15.7687,15.7751,88800.0
2011-07-18 09:50:00,24.6,24.6,24.54,24.58,96700.0,15.7816,15.7816,15.7431,15.7687,96700.0
2011-07-18 09:55:00,24.59,24.59,24.53,24.57,61000.0,15.7751,15.7751,15.7366,15.7623,61000.0
2011-07-18 10:00:00,24.57,24.62,24.56,24.6,172800.0,15.7623,15.7944,15.7559,15.7816,172800.0
2011-07-18 10:05:00,24.6,24.61,24.5,24.54,226300.0,15.7816,15.788,15.7174,15.7431,226300.0
2011-07-18 10:10:00,24.55,24.55,24.45,24.48,203900.0,15.7495,15.7495,15.6853,15.7046,203900.0
2011-07-18 10:15:00,24.48,24.49,24.45,24.46,80000.0,15.7046,15.711,15.6853,15.6917,80000.0
2011-07-18 10:20:00,24.47,24.52,24.46,24.48,79700.0,15.6982,15.7302,15.6917,15.7046,79700.0
2011-07-18 10:25:00,24.49,24.54,24.47,24.52,80200.0,15.711,15.7431,15.6982,15.7302,80200.0
2011-07-18 10:30:00,24.51,24.52,24.44,24.45,54900.0,15.7238,15.7302,15.6789,15.6853,54900.0
2011-07-18 10:35:00,24.44,24.48,24.42,24.42,79000.0,15.6789,15.7046,15.6661,15.6661,79000.0
2011-07-18 10:40:00,24.43,24.47,24.41,24.47,106800.0,15.6725,15.6982,15.6597,15.6982,106800.0
2011-07-18 10:45:00,24.46,24.49,24.41,24.41,77400.0,15.6917,15.711,15.6597,15.6597,77400.0
2011-07-18 10:50:00,24.4,24.43,24.36,24.36,112900.0,15.6532,15.6725,15.6276,15.6276,112900.0
2011-07-18 10:55:00,24.36,24.37,24.31,24.35,163700.0,15.6276,15.634,15.5955,15.6212,163700.0
2011-07-18 11:00:00,24.36,24.39,24.35,24.37,39900.0,15.6276,15.6468,15.6212,15.634,39900.0
2011-07-18 11:05:00,24.38,24.38,24.36,24.36,30800.0,15.6404,15.6404,15.6276,15.6276,30800.0
2011-07-18 11:10:00,24.36,24.37,24.31,24.33,69100.0,15.6276,15.634,15.5955,15.6083,69100.0
2011-07-18 11:15:00,24.33,24.34,24.31,24.34,44400.0,15.6083,15.6148,15.5955,15.6148,44400.0
2011-07-18 11:20:00,24.34,24.34,24.32,24.33,88700.0,15.6148,15.6148,15.6019,15.6083,88700.0
2011-07-18 11:25:00,24.32,24.34,24.32,24.33,57000.0,15.6019,15.6148,15.6019,15.6083,57000.0
2011-07-18 11:30:00,24.33,24.33,24.28,24.3,113200.0,15.6083,15.6083,15.5763,15.5891,113200.0
2011-07-18 11:35:00,24.29,24.29,24.23,24.24,144800.0,15.5827,15.5827,15.5442,15.5506,144800.0
2011-07-18 11:40:00,24.24,24.24,24.18,24.18,141100.0,15.5506,15.5506,15.5121,15.5121,141100.0
2011-07-18 11:45:00,24.18,24.21,24.17,24.2,145000.0,15.5121,15.5314,15.5057,15.5249,145000.0
2011-07-18 11:50:00,24.2,24.2,24.17,24.17,120400.0,15.5249,15.5249,15.5057,15.5057,120400.0
2011-07-18 11:55:00,24.17,24.19,24.16,24.16,100100.0,15.5057,15.5185,15.4993,15.4993,100100.0
2011-07-18 12:00:00,24.16,24.19,24.16,24.19,130600.0,15.4993,15.5185,15.4993,15.5185,130600.0
2011-07-18 12:05:00,24.18,24.19,24.16,24.18,110300.0,15.5121,15.5185,15.4993,15.5121,110300.0
2011-07-18 12:10:00,24.17,24.2,24.17,24.2,81500.0,15.5057,15.5249,15.5057,15.5249,81500.0
2011-07-18 12:15:00,24.2,24.26,24.2,24.25,120600.0,15.5249,15.5634,15.5249,15.557,120600.0
2011-07-18 12:20:00,24.25,24.26,24.23,24.25,143800.0,15.557,15.5634,15.5442,15.557,143800.0
2011-07-18 12:25:00,24.26,24.27,24.24,24.24,163800.0,15.5634,15.5698,15.5506,15.5506,163800.0
2011-07-18 12:30:00,24.25,24.25,24.23,24.24,49000.0,15.557,15.557,15.5442,15.5506,49000.0
2011-07-18 12:35:00,24.25,24.27,24.24,24.25,122700.0,15.557,15.5698,15.5506,15.557,122700.0
2011-07-18 12:40:00,24.25,24.25,24.23,24.23,60900.0,15.557,15.557,15.5442,15.5442,60900.0
2011-07-18 12:45:00,24.23,24.26,24.22,24.25,145300.0,15.5442,15.5634,15.5378,15.557,145300.0
2011-07-18 12:50:00,24.24,24.26,24.24,24.24,51500.0,15.5506,15.5634,15.5506,15.5506,51500.0
2011-07-18 12:55:00,24.25,24.31,24.24,24.29,50700.0,15.557,15.5955,15.5506,15.5827,50700.0
2011-07-18 13:00:00,24.3,24.3,24.27,24.27,48000.0,15.5891,15.5891,15.5698,15.5698,48000.0
2011-07-18 13:05:00,24.27,24.29,24.25,24.26,140400.0,15.5698,15.5827,15.557,15.5634,140400.0
2011-07-18 13:10:00,24.25,24.26,24.24,24.25,35700.0,15.557,15.5634,15.5506,15.557,35700.0
2011-07-18 13:15:00,24.26,24.26,24.21,24.22,64300.0,15.5634,15.5634,15.5314,15.5378,64300.0
2011-07-18 13:20:00,24.22,24.25,24.21,24.22,62500.0,15.5378,15.557,15.5314,15.5378,62500.0
2011-07-18 13:25:00,24.22,24.25,24.21,24.23,86300.0,15.5378,15.557,15.5314,15.5442,86300.0
2011-07-18 13:30:00,24.24,24.29,24.23,24.29,112200.0,15.5506,15.5827,15.5442,15.5827,112200.0
2011-07-18 13:35:00,24.29,24.36,24.28,24.31,329100.0,15.5827,15.6276,15.5763,15.5955,329100.0
2011-07-18 13:40:00,24.31,24.31,24.27,24.28,72300.0,15.5955,15.5955,15.5698,15.5763,72300.0
2011-07-18 13:45:00,24.27,24.32,24.26,24.31,114500.0,15.5698,15.6019,15.5634,15.5955,114500.0
2011-07-18 13:50:00,24.32,24.36,24.3,24.35,44300.0,15.6019,15.6276,15.5891,15.6212,44300.0
2011-07-18 13:55:00,24.36,24.38,24.34,24.37,61500.0,15.6276,15.6404,15.6148,15.634,61500.0
2011-07-18 14:00:00,24.37,24.37,24.32,24.33,196200.0,15.634,15.634,15.6019,15.6083,196200.0
2011-07-18 14:05:00,24.34,24.38,24.32,24.38,165400.0,15.6148,15.6404,15.6019,15.6404,165400.0
2011-07-18 14:10:00,24.37,24.38,24.35,24.35,37100.0,15.634,15.6404,15.6212,15.6212,37100.0
2011-07-18 14:15:00,24.36,24.38,24.35,24.38,35500.0,15.6276,15.6404,15.6212,15.6404,35500.0
2011-07-18 14:20:00,24.38,24.41,24.37,24.39,118100.0,15.6404,15.6597,15.634,15.6468,118100.0
2011-07-18 14:25:00,24.38,24.39,24.37,24.37,31300.0,15.6404,15.6468,15.634,15.634,31300.0
2011-07-18 14:30:00,24.37,24.38,24.33,24.33,85700.0,15.634,15.6404,15.6083,15.6083,85700.0
2011-07-18 14:35:00,24.33,24.38,24.32,24.36,96100.0,15.6083,15.6404,15.6019,15.6276,96100.0
2011-07-18 14:40:00,24.36,24.39,24.35,24.39,91500.0,15.6276,15.6468,15.6212,15.6468,91500.0
2011-07-18 14:45:00,24.38,24.39,24.37,24.39,55200.0,15.6404,15.6468,15.634,15.6468,55200.0
2011-07-18 14:50:00,24.39,24.4,24.35,24.36,76100.0,15.6468,15.6532,15.6212,15.6276,76100.0
2011-07-18 14:55:00,24.37,24.39,24.35,24.39,95200.0,15.634,15.6468,15.6212,15.6468,95200.0
2011-07-18 15:00:00,24.4,24.44,24.39,24.42,150900.0,15.6532,15.6789,15.6468,15.6661,150900.0
2011-07-18 15:05:00,24.42,24.42,24.36,24.37,108400.0,15.6661,15.6661,15.6276,15.634,108400.0
2011-07-18 15:10:00,24.37,24.38,24.35,24.35,53400.0,15.634,15.6404,15.6212,15.6212,53400.0
2011-07-18 15:15:00,24.35,24.37,24.34,24.35,84300.0,15.6212,15.634,15.6148,15.6212,84300.0
2011-07-18 15:20:00,24.36,24.37,24.34,24.34,90300.0,15.6276,15.634,15.6148,15.6148,90300.0
2011-07-18 15:25:00,24.34,24.37,24.34,24.36,96400.0,15.6148,15.634,15.6148,15.6276,96400.0
2011-07-18 15:30:00,24.36,24.39,24.36,24.39,93400.0,15.6276,15.6468,15.6276,15.6468,93400.0
2011-07-18 15:35:00,24.39,24.41,24.38,24.41,145800.0,15.6468,15.6597,15.6404,15.6597,145800.0
2011-07-18 15:40:00,24.4,24.42,24.35,24.35,218800.0,15.6532,15.6661,15.6212,15.6212,218800.0
2011-07-18 15:45:00,24.35,24.38,24.33,24.37,221200.0,15.6212,15.6404,15.6083,15.634,221200.0
2011-07-18 15:50:00,24.38,24.42,24.37,24.42,211100.0,15.6404,15.6661,15.634,15.6661,211100.0
2011-07-18 15:55:00,24.42,24.43,24.4,24.42,564100.0,15.6661,15.6725,15.6532,15.6661,564100.0
2011-07-19 09:30:00,24.53,24.64,24.46,24.6,256000.0,15.7366,15.8072,15.6917,15.7816,256000.0
2011-07-19 09:35:00,24.6,24.65,24.56,24.57,218500.0,15.7816,15.8136,15.7559,15.7623,218500.0
2011-07-19 09:40:00,24.57,24.57,24.47,24.5,218400.0,15.7623,15.7623,15.6982,15.7174,218400.0
2011-07-19 09:45:00,24.49,24.52,24.44,24.45,275100.0,15.711,15.7302,15.6789,15.6853,275100.0
2011-07-19 09:50:00,24.44,24.44,24.36,24.38,250500.0,15.6789,15.6789,15.6276,15.6404,250500.0
2011-07-19 09:55:00,24.38,24.43,24.32,24.4,127800.0,15.6404,15.6725,15.6019,15.6532,127800.0
2011-07-19 10:00:00,24.41,24.47,24.4,24.42,108600.0,15.6597,15.6982,15.6532,15.6661,108600.0
2011-07-19 10:05:00,24.43,24.47,24.39,24.41,319300.0,15.6725,15.6982,15.6468,15.6597,319300.0
2011-07-19 10:10:00,24.41,24.42,24.39,24.4,165600.0,15.6597,15.6661,15.6468,15.6532,165600.0
2011-07-19 10:15:00,24.39,24.46,24.39,24.46,294900.0,15.6468,15.6917,15.6468,15.6917,294900.0
2011-07-19 10:20:00,24.46,24.59,24.45,24.59,241100.0,15.6917,15.7751,15.6853,15.7751,241100.0
2011-07-19 10:25:00,24.59,24.67,24.59,24.65,312500.0,15.7751,15.8265,15.7751,15.8136,312500.0
2011-07-19 10:30:00,24.65,24.73,24.65,24.71,355700.0,15.8136,15.865,15.8136,15.8521,355700.0
2011-07-19 10:35:00,24.71,24.73,24.7,24.72,157400.0,15.8521,15.865,15.8457,15.8585,157400.0
2011-07-19 10:40:00,24.72,24.78,24.71,24.77,198000.0,15.8585,15.897,15.8521,15.8906,198000.0
2011-07-19 10:45:00,24.77,24.84,24.77,24.8,793200.0,15.8906,15.9355,15.8906,15.9099,793200.0
2011-07-19 10:50:00,24.8,24.87,24.79,24.85,306800.0,15.9099,15.9548,15.9034,15.9419,306800.0
2011-07-19 10:55:00,24.86,24.87,24.84,24.87,85100.0,15.9484,15.9548,15.9355,15.9548,85100.0
2011-07-19 11:00:00,24.86,24.88,24.85,24.88,176400.0,15.9484,15.9612,15.9419,15.9612,176400.0
2011-07-19 11:05:00,24.88,24.89,24.84,24.87,157300.0,15.9612,15.9676,15.9355,15.9548,157300.0
2011-07-19 11:10:00,24.87,24.88,24.82,24.83,103500.0,15.9548,15.9612,15.9227,15.9291,103500.0
2011-07-19 11:15:00,24.84,24.84,24.76,24.76,118700.0,15.9355,15.9355,15.8842,15.8842,118700.0
2011-07-19 11:20:00,24.76,24.78,24.73,24.73,184000.0,15.8842,15.897,15.865,15.865,184000.0
2011-07-19 11:25:00,24.74,24.74,24.69,24.74,175600.0,15.8714,15.8714,15.8393,15.8714,175600.0
2011-07-19 11:30:00,24.74,24.78,24.72,24.78,108800.0,15.8714,15.897,15.8585,15.897,108800.0
2011-07-19 11:35:00,24.78,24.8,24.66,24.66,139600.0,15.897,15.9099,15.82,15.82,139600.0
2011-07-19 11:40:00,24.67,24.71,24.65,24.7,104700.0,15.8265,15.8521,15.8136,15.8457,104700.0
2011-07-19 11:45:00,24.7,24.71,24.68,24.71,50800.0,15.8457,15.8521,15.8329,15.8521,50800.0
2011-07-19 11:50:00,24.71,24.72,24.69,24.7,92000.0,15.8521,15.8585,15.8393,15.8457,92000.0
2011-07-19 11:55:00,24.7,24.7,24.65,24.69,74300.0,15.8457,15.8457,15.8136,15.8393,74300.0
2011-07-19 12:00:00,24.68,24.69,24.65,24.69,129600.0,15.8329,15.8393,15.8136,15.8393,129600.0
2011-07-19 12:05:00,24.69,24.69,24.65,24.65,88000.0,15.8393,15.8393,15.8136,15.8136,88000.0
2011-07-19 12:10:00,24.65,24.73,24.65,24.73,71400.0,15.8136,15.865,15.8136,15.865,71400.0
2011-07-19 12:15:00,24.74,24.75,24.71,24.74,118200.0,15.8714,15.8778,15.8521,15.8714,118200.0
2011-07-19 12:20:00,24.73,24.75,24.73,24.73,82300.0,15.865,15.8778,15.865,15.865,82300.0
2011-07-19 12:25:00,24.74,24.77,24.73,24.74,145300.0,15.8714,15.8906,15.865,15.8714,145300.0
2011-07-19 12:30:00,24.75,24.85,24.75,24.83,247700.0,15.8778,15.9419,15.8778,15.9291,247700.0
2011-07-19 12:35:00,24.82,24.84,24.81,24.82,71200.0,15.9227,15.9355,15.9163,15.9227,71200.0
2011-07-19 12:40:00,24.81,24.83,24.78,24.79,102200.0,15.9163,15.9291,15.897,15.9034,102200.0
2011-07-19 12:45:00,24.79,24.79,24.78,24.78,123700.0,15.9034,15.9034,15.897,15.897,123700.0
2011-07-19 12:50:00,24.78,24.83,24.78,24.82,123300.0,15.897,15.9291,15.897,15.9227,123300.0
2011-07-19 12:55:00,24.83,24.83,24.79,24.82,138600.0,15.9291,15.9291,15.9034,15.9227,138600.0
2011-07-19 13:00:00,24.82,24.83,24.79,24.8,94400.0,15.9227,15.9291,15.9034,15.9099,94400.0
2011-07-19 13:05:00,24.8,24.83,24.8,24.82,136800.0,15.9099,15.9291,15.9099,15.9227,136800.0
2011-07-19 13:10:00,24.82,24.86,24.82,24.85,147600.0,15.9227,15.9484,15.9227,15.9419,147600.0
2011-07-19 13:15:00,24.85,24.93,24.85,24.93,209600.0,15.9419,15.9933,15.9419,15.9933,209600.0
2011-07-19 13:20:00,24.92,24.93,24.89,24.92,251400.0,15.9868,15.9933,15.9676,15.9868,251400.0
2011-07-19 13:25:00,24.92,24.93,24.9,24.92,108300.0,15.9868,15.9933,15.974,15.9868,108300.0
2011-07-19 13:30:00,24.91,25.0,24.89,24.9,760300.0,15.9804,16.0382,15.9676,15.974,760300.0
2011-07-19 13:35:00,24.9,24.96,24.88,24.94,273400.0,15.974,16.0125,15.9612,15.9997,273400.0
2011-07-19 13:40:00,24.95,24.97,24.91,24.96,200100.0,16.0061,16.0189,15.9804,16.0125,200100.0
2011-07-19 13:45:00,24.97,24.97,24.89,24.91,102600.0,16.0189,16.0189,15.9676,15.9804,102600.0
2011-07-19 13:50:00,24.91,24.91,24.89,24.91,51900.0,15.9804,15.9804,15.9676,15.9804,51900.0
2011-07-19 13:55:00,24.91,24.95,24.9,24.95,75000.0,15.9804,16.0061,15.974,16.0061,75000.0
2011-07-19 14:00:00,24.95,24.95,24.9,24.92,143900.0,16.0061,16.0061,15.974,15.9868,143900.0
2011-07-19 14:05:00,24.93,25.02,24.93,25.02,316300.0,15.9933,16.051,15.9933,16.051,316300.0
2011-07-19 14:10:00,25.02,25.06,25.01,25.03,211800.0,16.051,16.0767,16.0446,16.0574,211800.0
2011-07-19 14:15:00,25.03,25.05,24.99,24.99,139600.0,16.0574,16.0702,16.0317,16.0317,139600.0
2011-07-19 14:20:00,24.99,25.01,24.98,24.99,130700.0,16.0317,16.0446,16.0253,16.0317,130700.0
2011-07-19 14:25:00,24.99,25.01,24.99,25.0,182300.0,16.0317,16.0446,16.0317,16.0382,182300.0
2011-07-19 14:30:00,25.0,25.01,24.98,24.99,191700.0,16.0382,16.0446,16.0253,16.0317,191700.0
2011-07-19 14:35:00,24.99,25.01,24.99,25.01,221000.0,16.0317,16.0446,16.0317,16.0446,221000.0
2011-07-19 14:40:00,25.01,25.07,25.0,25.02,245800.0,16.0446,16.0831,16.0382,16.051,245800.0
2011-07-19 14:45:00,25.02,25.09,25.01,25.08,205600.0,16.051,16.0959,16.0446,16.0895,205600.0
2011-07-19 14:50:00,25.08,25.11,25.06,25.06,402800.0,16.0895,16.1087,16.0767,16.0767,402800.0
2011-07-19 14:55:00,25.07,25.07,25.01,25.04,192800.0,16.0831,16.0831,16.0446,16.0638,192800.0
2011-07-19 15:00:00,25.04,25.04,25.0,25.01,172700.0,16.0638,16.0638,16.0382,16.0446,172700.0
2011-07-19 15:05:00,25.01,25.07,25.01,25.06,147700.0,16.0446,16.0831,16.0446,16.0767,147700.0
2011-07-19 15:10:00,25.07,25.13,25.06,25.1,263300.0,16.0831,16.1216,16.0767,16.1023,263300.0
2011-07-19 15:15:00,25.1,25.12,25.07,25.11,258700.0,16.1023,16.1151,16.0831,16.1087,258700.0
2011-07-19 15:20:00,25.11,25.15,25.08,25.08,361600.0,16.1087,16.1344,16.0895,16.0895,361600.0
2011-07-19 15:25:00,25.09,25.09,25.05,25.09,202900.0,16.0959,16.0959,16.0702,16.0959,202900.0
2011-07-19 15:30:00,25.08,25.1,25.07,25.08,404000.0,16.0895,16.1023,16.0831,16.0895,404000.0
2011-07-19 15:35:00,25.08,25.1,25.07,25.1,322300.0,16.0895,16.1023,16.0831,16.1023,322300.0
2011-07-19 15:40:00,25.1,25.12,25.09,25.1,285600.0,16.1023,16.1151,16.0959,16.1023,285600.0
2011-07-19 15:45:00,25.11,25.16,25.09,25.14,720300.0,16.1087,16.1408,16.0959,16.128,720300.0
2011-07-19 15:50:00,25.15,25.17,25.08,25.09,706000.0,16.1344,16.1472,16.0895,16.0959,706000.0
2011-07-19 15:55:00,25.09,25.09,24.99,25.01,1037500.0,16.0959,16.0959,16.0317,16.0446,1037500.0
2011-07-20 09:30:00,25.86,26.24,25.67,25.88,1290600.0,16.5899,16.8337,16.468,16.6027,1290600.0
2011-07-20 09:35:00,25.88,26.14,25.88,25.94,580200.0,16.6027,16.7695,16.6027,16.6412,580200.0
2011-07-20 09:40:00,25.94,26.02,25.89,25.91,626400.0,16.6412,16.6925,16.6091,16.622,626400.0
2011-07-20 09:45:00,25.91,25.99,25.85,25.93,428800.0,16.622,16.6733,16.5835,16.6348,428800.0
2011-07-20 09:50:00,25.93,26.01,25.82,25.88,331200.0,16.6348,16.6861,16.5642,16.6027,331200.0
2011-07-20 09:55:00,25.89,26.05,25.89,26.01,362800.0,16.6091,16.7118,16.6091,16.6861,362800.0
2011-07-20 10:00:00,26.02,26.07,25.99,26.06,293600.0,16.6925,16.7246,16.6733,16.7182,293600.0
2011-07-20 10:05:00,26.05,26.09,26.01,26.09,264700.0,16.7118,16.7374,16.6861,16.7374,264700.0
2011-07-20 10:10:00,26.09,26.1,26.05,26.07,292000.0,16.7374,16.7438,16.7118,16.7246,292000.0
2011-07-20 10:15:00,26.08,26.15,26.01,26.1,401500.0,16.731,16.7759,16.6861,16.7438,401500.0
2011-07-20 10:20:00,26.1,26.19,26.09,26.1,248500.0,16.7438,16.8016,16.7374,16.7438,248500.0
2011-07-20 10:25:00,26.1,26.14,26.04,26.08,180200.0,16.7438,16.7695,16.7054,16.731,180200.0
2011-07-20 10:30:00,26.07,26.1,26.04,26.07,219800.0,16.7246,16.7438,16.7054,16.7246,219800.0
2011-07-20 10:35:00,26.08,26.08,25.98,26.02,277000.0,16.731,16.731,16.6669,16.6925,277000.0
2011-07-20 10:40:00,26.02,26.11,26.01,26.11,174500.0,16.6925,16.7503,16.6861,16.7503,174500.0
2011-07-20 10:45:00,26.11,26.13,26.08,26.1,343400.0,16.7503,16.7631,16.731,16.7438,343400.0
2011-07-20 10:50:00,26.1,26.17,26.09,26.11,453400.0,16.7438,16.7888,16.7374,16.7503,453400.0
2011-07-20 10:55:00,26.11,26.14,26.01,26.07,214200.0,16.7503,16.7695,16.6861,16.7246,214200.0
2011-07-20 11:00:00,26.07,26.16,26.06,26.06,185500.0,16.7246,16.7823,16.7182,16.7182,185500.0
2011-07-20 11:05:00,26.06,26.14,26.06,26.14,156000.0,16.7182,16.7695,16.7182,16.7695,156000.0
2011-07-20 11:10:00,26.14,26.15,26.1,26.12,157500.0,16.7695,16.7759,16.7438,16.7567,157500.0
2011-07-20 11:15:00,26.11,26.16,26.09,26.16,90200.0,16.7503,16.7823,16.7374,16.7823,90200.0
2011-07-20 11:20:00,26.15,26.16,26.09,26.09,114400.0,16.7759,16.7823,16.7374,16.7374,114400.0
2011-07-20 11:25:00,26.09,26.1,26.05,26.06,110800.0,16.7374,16.7438,16.7118,16.7182,110800.0
2011-07-20 11:30:00,26.06,26.15,26.06,26.15,123500.0,16.7182,16.7759,16.7182,16.7759,123500.0
2011-07-20 11:35:00,26.15,26.16,26.12,26.14,152100.0,16.7759,16.7823,16.7567,16.7695,152100.0
2011-07-20 11:40:00,26.14,26.17,26.12,26.13,196400.0,16.7695,16.7888,16.7567,16.7631,196400.0
2011-07-20 11:45:00,26.12,26.13,26.09,26.1,230300.0,16.7567,16.7631,16.7374,16.7438,230300.0
2011-07-20 11:50:00,26.1,26.1,26.04,26.05,246100.0,16.7438,16.7438,16.7054,16.7118,246100.0
2011-07-20 11:55:00,26.04,26.15,26.02,26.13,188400.0,16.7054,16.7759,16.6925,16.7631,188400.0
2011-07-20 12:00:00,26.13,26.17,26.11,26.17,126400.0,16.7631,16.7888,16.7503,16.7888,126400.0
2011-07-20 12:05:00,26.16,26.2,26.15,26.17,388100.0,16.7823,16.808,16.7759,16.7888,388100.0
2011-07-20 12:10:00,26.18,26.25,26.17,26.25,309500.0,16.7952,16.8401,16.7888,16.8401,309500.0
2011-07-20 12:15:00,26.25,26.25,26.23,26.23,157000.0,16.8401,16.8401,16.8272,16.8272,157000.0
2011-07-20 12:20:00,26.23,26.24,26.16,26.19,121100.0,16.8272,16.8337,16.7823,16.8016,121100.0
2011-07-20 12:25:00,26.2,26.21,26.17,26.18,76600.0,16.808,16.8144,16.7888,16.7952,76600.0
2011-07-20 12:30:00,26.18,26.18,26.13,26.17,98700.0,16.7952,16.7952,16.7631,16.7888,98700.0
2011-07-20 12:35:00,26.17,26.19,26.12,26.15,117100.0,16.7888,16.8016,16.7567,16.7759,117100.0
2011-07-20 12:40:00,26.15,26.16,26.11,26.14,96300.0,16.7759,16.7823,16.7503,16.7695,96300.0
2011-07-20 12:45:00,26.14,26.17,26.13,26.17,97400.0,16.7695,16.7888,16.7631,16.7888,97400.0
2011-07-20 12:50:00,26.18,26.19,26.13,26.15,88100.0,16.7952,16.8016,16.7631,16.7759,88100.0
2011-07-20 12:55:00,26.15,26.17,26.13,26.16,69600.0,16.7759,16.7888,16.7631,16.7823,69600.0
2011-07-20 13:00:00,26.16,26.19,26.14,26.19,121100.0,16.7823,16.8016,16.7695,16.8016,121100.0
2011-07-20 13:05:00,26.19,26.2,26.13,26.14,83900.0,16.8016,16.808,16.7631,16.7695,83900.0
2011-07-20 13:10:00,26.15,26.18,26.14,26.14,157600.0,16.7759,16.7952,16.7695,16.7695,157600.0
2011-07-20 13:15:00,26.15,26.16,26.13,26.16,118500.0,16.7759,16.7823,16.7631,16.7823,118500.0
2011-07-20 13:20:00,26.14,26.24,26.14,26.24,93900.0,16.7695,16.8337,16.7695,16.8337,93900.0
2011-07-20 13:25:00,26.24,26.29,26.24,26.26,365900.0,16.8337,16.8657,16.8337,16.8465,365900.0
2011-07-20 13:30:00,26.27,26.27,26.22,26.23,135200.0,16.8529,16.8529,16.8208,16.8272,135200.0
2011-07-20 13:35:00,26.23,26.28,26.21,26.27,97700.0,16.8272,16.8593,16.8144,16.8529,97700.0
2011-07-20 13:40:00,26.27,26.29,26.26,26.28,124600.0,16.8529,16.8657,16.8465,16.8593,124600.0
2011-07-20 13:45:00,26.27,26.28,26.27,26.28,68200.0,16.8529,16.8593,16.8529,16.8593,68200.0
2011-07-20 13:50:00,26.28,26.3,26.27,26.3,112000.0,16.8593,16.8721,16.8529,16.8721,112000.0
2011-07-20 13:55:00,26.29,26.3,26.28,26.28,134900.0,16.8657,16.8721,16.8593,16.8593,134900.0
2011-07-20 14:00:00,26.28,26.3,26.27,26.29,91500.0,16.8593,16.8721,16.8529,16.8657,91500.0
2011-07-20 14:05:00,26.29,26.3,26.28,26.28,92100.0,16.8657,16.8721,16.8593,16.8593,92100.0
2011-07-20 14:10:00,26.28,26.29,26.28,26.29,40100.0,16.8593,16.8657,16.8593,16.8657,40100.0
2011-07-20 14:15:00,26.29,26.32,26.29,26.3,133500.0,16.8657,16.885,16.8657,16.8721,133500.0
2011-07-20 14:20:00,26.3,26.31,26.27,26.29,109000.0,16.8721,16.8786,16.8529,16.8657,109000.0
2011-07-20 14:25:00,26.28,26.32,26.28,26.32,112100.0,16.8593,16.885,16.8593,16.885,112100.0
2011-07-20 14:30:00,26.32,26.37,26.31,26.36,235000.0,16.885,16.9171,16.8786,16.9106,235000.0
2011-07-20 14:35:00,26.36,26.36,26.29,26.3,104200.0,16.9106,16.9106,16.8657,16.8721,104200.0
2011-07-20 14:40:00,26.3,26.32,26.29,26.29,86500.0,16.8721,16.885,16.8657,16.8657,86500.0
2011-07-20 14:45:00,26.3,26.3,26.2,26.2,189900.0,16.8721,16.8721,16.808,16.808,189900.0
2011-07-20 14:50:00,26.21,26.28,26.2,26.26,120900.0,16.8144,16.8593,16.808,16.8465,120900.0
2011-07-20 14:55:00,26.26,26.26,26.2,26.2,107900.0,16.8465,16.8465,16.808,16.808,107900.0
2011-07-20 15:00:00,26.21,26.22,26.19,26.21,141100.0,16.8144,16.8208,16.8016,16.8144,141100.0
2011-07-20 15:05:00,26.21,26.22,26.18,26.21,100300.0,16.8144,16.8208,16.7952,16.8144,100300.0
2011-07-20 15:10:00,26.21,26.21,26.13,26.13,84000.0,16.8144,16.8144,16.7631,16.7631,84000.0
2011-07-20 15:15:00,26.14,26.14,26.12,26.13,146300.0,16.7695,16.7695,16.7567,16.7631,146300.0
2011-07-20 15:20:00,26.13,26.18,26.13,26.17,210000.0,16.7631,16.7952,16.7631,16.7888,210000.0
2011-07-20 15:25:00,26.16,26.22,26.16,26.2,324700.0,16.7823,16.8208,16.7823,16.808,324700.0
2011-07-20 15:30:00,26.2,26.27,26.2,26.27,263600.0,16.808,16.8529,16.808,16.8529,263600.0
2011-07-20 15:35:00,26.27,26.44,26.26,26.44,489400.0,16.8529,16.962,16.8465,16.962,489400.0
2011-07-20 15:40:00,26.44,26.47,26.37,26.38,754100.0,16.962,16.9812,16.9171,16.9235,754100.0
2011-07-20 15:45:00,26.37,26.38,26.2,26.21,672000.0,16.9171,16.9235,16.808,16.8144,672000.0
2011-07-20 15:50:00,26.21,26.22,26.12,26.16,716500.0,16.8144,16.8208,16.7567,16.7823,716500.0
2011-07-20 15:55:00,26.16,26.17,26.08,26.1,1138300.0,16.7823,16.7888,16.731,16.7438,1138300.0
2011-07-21 09:30:00,26.36,26.53,26.33,26.48,340800.0,16.9106,17.0197,16.8914,16.9876,340800.0
2011-07-21 09:35:00,26.47,26.52,26.41,26.51,259400.0,16.9812,17.0133,16.9427,17.0069,259400.0
2011-07-21 09:40:00,26.52,26.61,26.44,26.6,363200.0,17.0133,17.071,16.962,17.0646,363200.0
2011-07-21 09:45:00,26.6,26.69,26.56,26.66,361300.0,17.0646,17.1223,17.0389,17.1031,361300.0
2011-07-21 09:50:00,26.66,26.69,26.63,26.66,290200.0,17.1031,17.1223,17.0839,17.1031,290200.0
2011-07-21 09:55:00,26.66,26.74,26.65,26.71,252600.0,17.1031,17.1544,17.0967,17.1352,252600.0
2011-07-21 10:00:00,26.71,26.77,26.68,26.76,330200.0,17.1352,17.1737,17.1159,17.1673,330200.0
2011-07-21 10:05:00,26.76,26.81,26.75,26.75,358900.0,17.1673,17.1993,17.1608,17.1608,358900.0
2011-07-21 10:10:00,26.75,26.78,26.71,26.75,148000.0,17.1608,17.1801,17.1352,17.1608,148000.0
2011-07-21 10:15:00,26.76,26.76,26.63,26.63,257800.0,17.1673,17.1673,17.0839,17.0839,257800.0
2011-07-21 10:20:00,26.63,26.71,26.63,26.64,376900.0,17.0839,17.1352,17.0839,17.0903,376900.0
2011-07-21 10:25:00,26.64,26.73,26.63,26.73,243100.0,17.0903,17.148,17.0839,17.148,243100.0
2011-07-21 10:30:00,26.73,26.74,26.65,26.68,186800.0,17.148,17.1544,17.0967,17.1159,186800.0
2011-07-21 10:35:00,26.67,26.68,26.61,26.65,325000.0,17.1095,17.1159,17.071,17.0967,325000.0
2011-07-21 10:40:00,26.66,26.76,26.65,26.75,256100.0,17.1031,17.1673,17.0967,17.1608,256100.0
2011-07-21 10:45:00,26.76,26.76,26.71,26.74,154400.0,17.1673,17.1673,17.1352,17.1544,154400.0
2011-07-21 10:50:00,26.73,26.81,26.72,26.8,118500.0,17.148,17.1993,17.1416,17.1929,118500.0
2011-07-21 10:55:00,26.81,26.87,26.78,26.86,216900.0,17.1993,17.2378,17.1801,17.2314,216900.0
2011-07-21 11:00:00,26.86,26.86,26.77,26.81,174700.0,17.2314,17.2314,17.1737,17.1993,174700.0
2011-07-21 11:05:00,26.8,26.81,26.72,26.76,175800.0,17.1929,17.1993,17.1416,17.1673,175800.0
2011-07-21 11:10:00,26.75,26.76,26.68,26.68,120700.0,17.1608,17.1673,17.1159,17.1159,120700.0
2011-07-21 11:15:00,26.68,26.68,26.62,26.64,329100.0,17.1159,17.1159,17.0774,17.0903,329100.0
2011-07-21 11:20:00,26.64,26.66,26.62,26.65,205700.0,17.0903,17.1031,17.0774,17.0967,205700.0
2011-07-21 11:25:00,26.64,26.66,26.63,26.66,141000.0,17.0903,17.1031,17.0839,17.1031,141000.0
2011-07-21 11:30:00,26.67,26.67,26.63,26.65,120500.0,17.1095,17.1095,17.0839,17.0967,120500.0
2011-07-21 11:35:00,26.65,26.65,26.63,26.64,126800.0,17.0967,17.0967,17.0839,17.0903,126800.0
2011-07-21 11:40:00,26.64,26.65,26.6,26.63,189600.0,17.0903,17.0967,17.0646,17.0839,189600.0
2011-07-21 11:45:00,26.63,26.65,26.63,26.64,453500.0,17.0839,17.0967,17.0839,17.0903,453500.0
2011-07-21 11:50:00,26.65,26.7,26.64,26.7,360700.0,17.0967,17.1288,17.0903,17.1288,360700.0
2011-07-21 11:55:00,26.7,26.71,26.68,26.69,147500.0,17.1288,17.1352,17.1159,17.1223,147500.0
2011-07-21 12:00:00,26.68,26.7,26.65,26.69,376400.0,17.1159,17.1288,17.0967,17.1223,376400.0
2011-07-21 12:05:00,26.69,26.72,26.68,26.68,159400.0,17.1223,17.1416,17.1159,17.1159,159400.0
2011-07-21 12:10:00,26.69,26.72,26.68,26.72,160100.0,17.1223,17.1416,17.1159,17.1416,160100.0
2011-07-21 12:15:00,26.71,26.72,26.67,26.69,138900.0,17.1352,17.1416,17.1095,17.1223,138900.0
2011-07-21 12:20:00,26.69,26.73,26.68,26.7,267100.0,17.1223,17.148,17.1159,17.1288,267100.0
2011-07-21 12:25:00,26.69,26.72,26.68,26.72,74400.0,17.1223,17.1416,17.1159,17.1416,74400.0
2011-07-21 12:30:00,26.71,26.72,26.68,26.69,210700.0,17.1352,17.1416,17.1159,17.1223,210700.0
2011-07-21 12:35:00,26.68,26.76,26.67,26.74,275500.0,17.1159,17.1673,17.1095,17.1544,275500.0
2011-07-21 12:40:00,26.74,26.97,26.74,26.97,630600.0,17.1544,17.302,17.1544,17.302,630600.0
2011-07-21 12:45:00,26.96,27.04,26.95,27.03,863200.0,17.2956,17.3469,17.2891,17.3405,863200.0
2011-07-21 12:50:00,27.02,27.02,26.84,26.84,451300.0,17.334,17.334,17.2186,17.2186,451300.0
2011-07-21 12:55:00,26.84,26.98,26.84,26.95,185600.0,17.2186,17.3084,17.2186,17.2891,185600.0
2011-07-21 13:00:00,26.96,26.98,26.92,26.96,233900.0,17.2956,17.3084,17.2699,17.2956,233900.0
2011-07-21 13:05:00,26.95,26.95,26.89,26.92,129900.0,17.2891,17.2891,17.2506,17.2699,129900.0
2011-07-21 13:10:00,26.92,26.92,26.89,26.91,89400.0,17.2699,17.2699,17.2506,17.2635,89400.0
2011-07-21 13:15:00,26.91,26.95,26.89,26.94,124800.0,17.2635,17.2891,17.2506,17.2827,124800.0
2011-07-21 13:20:00,26.94,27.0,26.92,26.99,289000.0,17.2827,17.3212,17.2699,17.3148,289000.0
2011-07-21 13:25:00,26.99,27.05,26.99,27.05,180200.0,17.3148,17.3533,17.3148,17.3533,180200.0
2011-07-21 13:30:00,27.04,27.05,27.01,27.03,159200.0,17.3469,17.3533,17.3276,17.3405,159200.0
2011-07-21 13:35:00,27.03,27.05,27.01,27.05,107200.0,17.3405,17.3533,17.3276,17.3533,107200.0
2011-07-21 13:40:00,27.05,27.05,27.0,27.0,176300.0,17.3533,17.3533,17.3212,17.3212,176300.0
2011-07-21 13:45:00,27.01,27.01,26.99,27.01,317400.0,17.3276,17.3276,17.3148,17.3276,317400.0
2011-07-21 13:50:00,27.0,27.04,27.0,27.03,92300.0,17.3212,17.3469,17.3212,17.3405,92300.0
2011-07-21 13:55:00,27.04,27.04,27.0,27.02,222400.0,17.3469,17.3469,17.3212,17.334,222400.0
2011-07-21 14:00:00,27.01,27.04,27.0,27.01,90900.0,17.3276,17.3469,17.3212,17.3276,90900.0
2011-07-21 14:05:00,27.02,27.05,27.01,27.05,87600.0,17.334,17.3533,17.3276,17.3533,87600.0
2011-07-21 14:10:00,27.04,27.05,27.02,27.04,104200.0,17.3469,17.3533,17.334,17.3469,104200.0
2011-07-21 14:15:00,27.04,27.05,26.99,27.01,138300.0,17.3469,17.3533,17.3148,17.3276,138300.0
2011-07-21 14:20:00,27.0,27.04,27.0,27.04,151100.0,17.3212,17.3469,17.3212,17.3469,151100.0
2011-07-21 14:25:00,27.03,27.06,27.01,27.05,130500.0,17.3405,17.3597,17.3276,17.3533,130500.0
2011-07-21 14:30:00,27.05,27.06,27.02,27.05,197500.0,17.3533,17.3597,17.334,17.3533,197500.0
2011-07-21 14:35:00,27.05,27.06,27.02,27.04,118700.0,17.3533,17.3597,17.334,17.3469,118700.0
2011-07-21 14:40:00,27.05,27.08,27.02,27.07,134000.0,17.3533,17.3725,17.334,17.3661,134000.0
2011-07-21 14:45:00,27.07,27.08,27.03,27.05,142000.0,17.3661,17.3725,17.3405,17.3533,142000.0
2011-07-21 14:50:00,27.05,27.05,27.01,27.01,86700.0,17.3533,17.3533,17.3276,17.3276,86700.0
2011-07-21 14:55:00,27.01,27.04,27.0,27.03,187100.0,17.3276,17.3469,17.3212,17.3405,187100.0
2011-07-21 15:00:00,27.02,27.04,27.0,27.0,197300.0,17.334,17.3469,17.3212,17.3212,197300.0
2011-07-21 15:05:00,27.01,27.03,26.99,27.0,627300.0,17.3276,17.3405,17.3148,17.3212,627300.0
2011-07-21 15:10:00,27.01,27.03,26.99,27.03,441000.0,17.3276,17.3405,17.3148,17.3405,441000.0
2011-07-21 15:15:00,27.03,27.17,27.03,27.16,556500.0,17.3405,17.4303,17.3405,17.4239,556500.0
2011-07-21 15:20:00,27.16,27.16,27.07,27.1,251200.0,17.4239,17.4239,17.3661,17.3854,251200.0
2011-07-21 15:25:00,27.11,27.12,27.09,27.09,143100.0,17.3918,17.3982,17.379,17.379,143100.0
2011-07-21 15:30:00,27.09,27.1,27.01,27.01,212100.0,17.379,17.3854,17.3276,17.3276,212100.0
2011-07-21 15:35:00,27.01,27.03,26.99,27.03,226200.0,17.3276,17.3405,17.3148,17.3405,226200.0
2011-07-21 15:40:00,27.03,27.06,27.02,27.03,199000.0,17.3405,17.3597,17.334,17.3405,199000.0
2011-07-21 15:45:00,27.03,27.08,27.02,27.05,211000.0,17.3405,17.3725,17.334,17.3533,211000.0
2011-07-21 15:50:00,27.05,27.05,26.99,27.0,507000.0,17.3533,17.3533,17.3148,17.3212,507000.0
2011-07-21 15:55:00,27.0,27.03,27.0,27.02,1051400.0,17.3212,17.3405,17.3212,17.334,1051400.0
2011-07-22 09:30:00,27.0,27.04,26.94,27.02,279900.0,17.3212,17.3469,17.2827,17.334,279900.0
2011-07-22 09:35:00,27.02,27.05,26.93,26.95,560800.0,17.334,17.3533,17.2763,17.2891,560800.0
2011-07-22 09:40:00,26.96,27.01,26.93,26.99,295600.0,17.2956,17.3276,17.2763,17.3148,295600.0
2011-07-22 09:45:00,26.98,26.98,26.85,26.92,471400.0,17.3084,17.3084,17.225,17.2699,471400.0
2011-07-22 09:50:00,26.92,26.92,26.86,26.88,347500.0,17.2699,17.2699,17.2314,17.2442,347500.0
2011-07-22 09:55:00,26.88,26.95,26.87,26.9,140200.0,17.2442,17.2891,17.2378,17.2571,140200.0
2011-07-22 10:00:00,26.9,26.96,26.87,26.95,244400.0,17.2571,17.2956,17.2378,17.2891,244400.0
2011-07-22 10:05:00,26.95,27.03,26.95,27.02,286300.0,17.2891,17.3405,17.2891,17.334,286300.0
2011-07-22 10:10:00,27.02,27.13,27.0,27.1,289800.0,17.334,17.4046,17.3212,17.3854,289800.0
2011-07-22 10:15:00,27.11,27.11,27.0,27.01,279000.0,17.3918,17.3918,17.3212,17.3276,279000.0
2011-07-22 10:20:00,27.01,27.03,26.96,26.98,319700.0,17.3276,17.3405,17.2956,17.3084,319700.0
2011-07-22 10:25:00,26.98,26.99,26.88,26.88,240800.0,17.3084,17.3148,17.2442,17.2442,240800.0
2011-07-22 10:30:00,26.89,26.95,26.87,26.93,174800.0,17.2506,17.2891,17.2378,17.2763,174800.0
2011-07-22 10:35:00,26.94,26.97,26.89,26.95,50100.0,17.2827,17.302,17.2506,17.2891,50100.0
2011-07-22 10:40:00,26.94,26.98,26.91,26.94,154700.0,17.2827,17.3084,17.2635,17.2827,154700.0
2011-07-22 10:45:00,26.94,26.94,26.9,26.91,106000.0,17.2827,17.2827,17.2571,17.2635,106000.0
2011-07-22 10:50:00,26.92,26.92,26.9,26.91,80600.0,17.2699,17.2699,17.2571,17.2635,80600.0
2011-07-22 10:55:00,26.9,26.96,26.89,26.96,140700.0,17.2571,17.2956,17.2506,17.2956,140700.0
2011-07-22 11:00:00,26.96,27.02,26.96,27.0,113300.0,17.2956,17.334,17.2956,17.3212,113300.0
2011-07-22 11:05:00,27.0,27.01,26.99,27.0,101800.0,17.3212,17.3276,17.3148,17.3212,101800.0
2011-07-22 11:10:00,27.0,27.02,26.98,27.0,114800.0,17.3212,17.334,17.3084,17.3212,114800.0
2011-07-22 11:15:00,27.0,27.04,26.99,27.02,126300.0,17.3212,17.3469,17.3148,17.334,126300.0
2011-07-22 11:20:00,27.01,27.02,27.0,27.02,123800.0,17.3276,17.334,17.3212,17.334,123800.0
2011-07-22 11:25:00,27.02,27.03,27.0,27.0,87100.0,17.334,17.3405,17.3212,17.3212,87100.0
2011-07-22 11:30:00,27.01,27.07,27.0,27.06,184500.0,17.3276,17.3661,17.3212,17.3597,184500.0
2011-07-22 11:35:00,27.05,27.11,27.04,27.09,222000.0,17.3533,17.3918,17.3469,17.379,222000.0
2011-07-22 11:40:00,27.1,27.11,27.07,27.07,134600.0,17.3854,17.3918,17.3661,17.3661,134600.0
2011-07-22 11:45:00,27.08,27.08,27.0,27.01,206500.0,17.3725,17.3725,17.3212,17.3276,206500.0
2011-07-22 11:50:00,27.01,27.03,27.01,27.03,26900.0,17.3276,17.3405,17.3276,17.3405,26900.0
2011-07-22 11:55:00,27.02,27.04,27.0,27.01,118300.0,17.334,17.3469,17.3212,17.3276,118300.0
2011-07-22 12:00:00,27.0,27.0,26.94,26.95,76100.0,17.3212,17.3212,17.2827,17.2891,76100.0
2011-07-22 12:05:00,26.95,27.04,26.95,27.03,158100.0,17.2891,17.3469,17.2891,17.3405,158100.0
2011-07-22 12:10:00,27.03,27.04,26.98,27.04,106800.0,17.3405,17.3469,17.3084,17.3469,106800.0
2011-07-22 12:15:00,27.03,27.04,26.99,26.99,75300.0,17.3405,17.3469,17.3148,17.3148,75300.0
2011-07-22 12:20:00,27.0,27.0,26.94,26.94,58300.0,17.3212,17.3212,17.2827,17.2827,58300.0
2011-07-22 12:25:00,26.95,26.96,26.93,26.95,50000.0,17.2891,17.2956,17.2763,17.2891,50000.0
2011-07-22 12:30:00,26.95,26.96,26.92,26.94,59600.0,17.2891,17.2956,17.2699,17.2827,59600.0
2011-07-22 12:35:00,26.94,26.95,26.91,26.91,61400.0,17.2827,17.2891,17.2635,17.2635,61400.0
2011-07-22 12:40:00,26.92,26.94,26.91,26.93,36100.0,17.2699,17.2827,17.2635,17.2763,36100.0
2011-07-22 12:45:00,26.94,26.95,26.91,26.91,33300.0,17.2827,17.2891,17.2635,17.2635,33300.0
2011-07-22 12:50:00,26.91,26.97,26.9,26.96,178500.0,17.2635,17.302,17.2571,17.2956,178500.0
2011-07-22 12:55:00,26.97,27.0,26.94,26.99,143600.0,17.302,17.3212,17.2827,17.3148,143600.0
2011-07-22 13:00:00,26.99,27.0,26.97,26.99,82000.0,17.3148,17.3212,17.302,17.3148,82000.0
2011-07-22 13:05:00,26.99,26.99,26.97,26.97,49200.0,17.3148,17.3148,17.302,17.302,49200.0
2011-07-22 13:10:00,26.97,26.97,26.93,26.96,107900.0,17.302,17.302,17.2763,17.2956,107900.0
2011-07-22 13:15:00,26.95,26.97,26.94,26.94,51800.0,17.2891,17.302,17.2827,17.2827,51800.0
2011-07-22 13:20:00,26.95,26.95,26.9,26.91,72300.0,17.2891,17.2891,17.2571,17.2635,72300.0
2011-07-22 13:25:00,26.9,26.92,26.89,26.92,61600.0,17.2571,17.2699,17.2506,17.2699,61600.0
2011-07-22 13:30:00,26.92,26.92,26.9,26.91,25400.0,17.2699,17.2699,17.2571,17.2635,25400.0
2011-07-22 13:35:00,26.9,26.92,26.9,26.92,26800.0,17.2571,17.2699,17.2571,17.2699,26800.0
2011-07-22 13:40:00,26.92,26.95,26.91,26.91,63900.0,17.2699,17.2891,17.2635,17.2635,63900.0
2011-07-22 13:45:00,26.91,26.92,26.86,26.87,63700.0,17.2635,17.2699,17.2314,17.2378,63700.0
2011-07-22 13:50:00,26.88,26.88,26.85,26.86,32200.0,17.2442,17.2442,17.225,17.2314,32200.0
2011-07-22 13:55:00,26.85,26.89,26.85,26.89,64100.0,17.225,17.2506,17.225,17.2506,64100.0
2011-07-22 14:00:00,26.89,26.92,26.89,26.9,127300.0,17.2506,17.2699,17.2506,17.2571,127300.0
2011-07-22 14:05:00,26.91,26.92,26.88,26.92,160700.0,17.2635,17.2699,17.2442,17.2699,160700.0
2011-07-22 14:10:00,26.92,26.92,26.88,26.88,26800.0,17.2699,17.2699,17.2442,17.2442,26800.0
2011-07-22 14:15:00,26.88,26.91,26.88,26.89,53900.0,17.2442,17.2635,17.2442,17.2506,53900.0
2011-07-22 14:20:00,26.89,26.9,26.87,26.87,30800.0,17.2506,17.2571,17.2378,17.2378,30800.0
2011-07-22 14:25:00,26.88,26.88,26.85,26.86,52300.0,17.2442,17.2442,17.225,17.2314,52300.0
2011-07-22 14:30:00,26.86,26.89,26.85,26.88,94900.0,17.2314,17.2506,17.225,17.2442,94900.0
2011-07-22 14:35:00,26.88,26.89,26.87,26.87,85400.0,17.2442,17.2506,17.2378,17.2378,85400.0
2011-07-22 14:40:00,26.87,26.91,26.87,26.9,127900.0,17.2378,17.2635,17.2378,17.2571,127900.0
2011-07-22 14:45:00,26.9,26.94,26.9,26.94,106200.0,17.2571,17.2827,17.2571,17.2827,106200.0
2011-07-22 14:50:00,26.93,26.97,26.93,26.97,103500.0,17.2763,17.302,17.2763,17.302,103500.0
2011-07-22 14:55:00,26.97,26.97,26.94,26.94,191500.0,17.302,17.302,17.2827,17.2827,191500.0
2011-07-22 15:00:00,26.94,26.98,26.94,26.96,65600.0,17.2827,17.3084,17.2827,17.2956,65600.0
2011-07-22 15:05:00,26.96,26.97,26.94,26.96,95500.0,17.2956,17.302,17.2827,17.2956,95500.0
2011-07-22 15:10:00,26.95,26.96,26.92,26.92,45200.0,17.2891,17.2956,17.2699,17.2699,45200.0
2011-07-22 15:15:00,26.92,26.93,26.89,26.89,139000.0,17.2699,17.2763,17.2506,17.2506,139000.0
2011-07-22 15:20:00,26.89,26.9,26.86,26.87,131900.0,17.2506,17.2571,17.2314,17.2378,131900.0
2011-07-22 15:25:00,26.87,26.91,26.87,26.89,125000.0,17.2378,17.2635,17.2378,17.2506,125000.0
2011-07-22 15:30:00,26.88,26.91,26.87,26.88,142700.0,17.2442,17.2635,17.2378,17.2442,142700.0
2011-07-22 15:35:00,26.87,26.9,26.87,26.89,137300.0,17.2378,17.2571,17.2378,17.2506,137300.0
2011-07-22 15:40:00,26.89,26.89,26.86,26.88,134800.0,17.2506,17.2506,17.2314,17.2442,134800.0
2011-07-22 15:45:00,26.89,26.94,26.89,26.94,178400.0,17.2506,17.2827,17.2506,17.2827,178400.0
2011-07-22 15:50:00,26.94,26.94,26.87,26.87,355700.0,17.2827,17.2827,17.2378,17.2378,355700.0
2011-07-22 15:55:00,26.87,26.91,26.86,26.9,394800.0,17.2378,17.2635,17.2314,17.2571,394800.0
2011-07-25 09:30:00,26.59,26.8,26.59,26.64,252200.0,17.0582,17.1929,17.0582,17.0903,252200.0
2011-07-25 09:35:00,26.65,26.67,26.59,26.59,152300.0,17.0967,17.1095,17.0582,17.0582,152300.0
2011-07-25 09:40:00,26.59,26.6,26.44,26.45,435200.0,17.0582,17.0646,16.962,16.9684,435200.0
2011-07-25 09:45:00,26.45,26.52,26.43,26.46,168600.0,16.9684,17.0133,16.9555,16.9748,168600.0
2011-07-25 09:50:00,26.46,26.51,26.45,26.46,112100.0,16.9748,17.0069,16.9684,16.9748,112100.0
2011-07-25 09:55:00,26.47,26.52,26.44,26.49,82300.0,16.9812,17.0133,16.962,16.994,82300.0
2011-07-25 10:00:00,26.5,26.54,26.5,26.51,349100.0,17.0005,17.0261,17.0005,17.0069,349100.0
2011-07-25 10:05:00,26.52,26.6,26.5,26.59,193600.0,17.0133,17.0646,17.0005,17.0582,193600.0
2011-07-25 10:10:00,26.6,26.66,26.58,26.61,387400.0,17.0646,17.1031,17.0518,17.071,387400.0
2011-07-25 10:15:00,26.61,26.64,26.54,26.59,425500.0,17.071,17.0903,17.0261,17.0582,425500.0
2011-07-25 10:20:00,26.58,26.61,26.54,26.59,1258100.0,17.0518,17.071,17.0261,17.0582,1258100.0
2011-07-25 10:25:00,26.59,26.62,26.58,26.58,338300.0,17.0582,17.0774,17.0518,17.0518,338300.0
2011-07-25 10:30:00,26.59,26.62,26.58,26.6,394700.0,17.0582,17.0774,17.0518,17.0646,394700.0
2011-07-25 10:35:00,26.61,26.63,26.6,26.6,192900.0,17.071,17.0839,17.0646,17.0646,192900.0
2011-07-25 10:40:00,26.61,26.66,26.6,26.64,181000.0,17.071,17.1031,17.0646,17.0903,181000.0
2011-07-25 10:45:00,26.64,26.66,26.6,26.61,200300.0,17.0903,17.1031,17.0646,17.071,200300.0
2011-07-25 10:50:00,26.6,26.64,26.6,26.62,162400.0,17.0646,17.0903,17.0646,17.0774,162400.0
2011-07-25 10:55:00,26.62,26.67,26.6,26.67,143000.0,17.0774,17.1095,17.0646,17.1095,143000.0
2011-07-25 11:00:00,26.66,26.71,26.65,26.71,137600.0,17.1031,17.1352,17.0967,17.1352,137600.0
2011-07-25 11:05:00,26.71,26.77,26.71,26.77,151800.0,17.1352,17.1737,17.1352,17.1737,151800.0
2011-07-25 11:10:00,26.76,26.8,26.75,26.79,277600.0,17.1673,17.1929,17.1608,17.1865,277600.0
2011-07-25 11:15:00,26.79,26.8,26.79,26.79,48200.0,17.1865,17.1929,17.1865,17.1865,48200.0
2011-07-25 11:20:00,26.8,26.86,26.79,26.85,260100.0,17.1929,17.2314,17.1865,17.225,260100.0
2011-07-25 11:25:00,26.86,26.92,26.86,26.92,287500.0,17.2314,17.2699,17.2314,17.2699,287500.0
2011-07-25 11:30:00,26.92,26.94,26.91,26.94,244800.0,17.2699,17.2827,17.2635,17.2827,244800.0
2011-07-25 11:35:00,26.93,26.97,26.93,26.96,260600.0,17.2763,17.302,17.2763,17.2956,260600.0
2011-07-25 11:40:00,26.96,26.96,26.91,26.91,188300.0,17.2956,17.2956,17.2635,17.2635,188300.0
2011-07-25 11:45:00,26.92,26.92,26.87,26.88,167400.0,17.2699,17.2699,17.2378,17.2442,167400.0
2011-07-25 11:50:00,26.89,26.89,26.85,26.85,87600.0,17.2506,17.2506,17.225,17.225,87600.0
2011-07-25 11:55:00,26.85,26.95,26.85,26.95,172100.0,17.225,17.2891,17.225,17.2891,172100.0
2011-07-25 12:00:00,26.94,26.97,26.92,26.92,95800.0,17.2827,17.302,17.2699,17.2699,95800.0
2011-07-25 12:05:00,26.93,26.95,26.88,26.88,109900.0,17.2763,17.2891,17.2442,17.2442,109900.0
2011-07-25 12:10:00,26.89,26.9,26.88,26.89,67500.0,17.2506,17.2571,17.2442,17.2506,67500.0
2011-07-25 12:15:00,26.9,26.92,26.89,26.92,114600.0,17.2571,17.2699,17.2506,17.2699,114600.0
2011-07-25 12:20:00,26.91,26.92,26.9,26.9,49800.0,17.2635,17.2699,17.2571,17.2571,49800.0
2011-07-25 12:25:00,26.91,26.93,26.9,26.9,76300.0,17.2635,17.2763,17.2571,17.2571,76300.0
2011-07-25 12:30:00,26.9,26.91,26.88,26.88,228000.0,17.2571,17.2635,17.2442,17.2442,228000.0
2011-07-25 12:35:00,26.89,26.89,26.87,26.88,77900.0,17.2506,17.2506,17.2378,17.2442,77900.0
2011-07-25 12:40:00,26.88,26.9,26.88,26.89,39300.0,17.2442,17.2571,17.2442,17.2506,39300.0
2011-07-25 12:45:00,26.89,26.91,26.88,26.88,165900.0,17.2506,17.2635,17.2442,17.2442,165900.0
2011-07-25 12:50:00,26.89,26.89,26.87,26.87,20300.0,17.2506,17.2506,17.2378,17.2378,20300.0
2011-07-25 12:55:00,26.88,26.9,26.87,26.88,162500.0,17.2442,17.2571,17.2378,17.2442,162500.0
2011-07-25 13:00:00,26.87,26.88,26.87,26.88,24000.0,17.2378,17.2442,17.2378,17.2442,24000.0
2011-07-25 13:05:00,26.88,26.92,26.88,26.9,88800.0,17.2442,17.2699,17.2442,17.2571,88800.0
2011-07-25 13:10:00,26.9,26.9,26.87,26.89,74600.0,17.2571,17.2571,17.2378,17.2506,74600.0
2011-07-25 13:15:00,26.9,26.9,26.89,26.89,195900.0,17.2571,17.2571,17.2506,17.2506,195900.0
2011-07-25 13:20:00,26.89,26.92,26.89,26.92,292700.0,17.2506,17.2699,17.2506,17.2699,292700.0
2011-07-25 13:25:00,26.91,26.92,26.91,26.92,81600.0,17.2635,17.2699,17.2635,17.2699,81600.0
2011-07-25 13:30:00,26.92,26.92,26.91,26.92,33800.0,17.2699,17.2699,17.2635,17.2699,33800.0
2011-07-25 13:35:00,26.92,26.92,26.9,26.9,86100.0,17.2699,17.2699,17.2571,17.2571,86100.0
2011-07-25 13:40:00,26.9,26.91,26.9,26.91,39500.0,17.2571,17.2635,17.2571,17.2635,39500.0
2011-07-25 13:45:00,26.9,26.91,26.89,26.91,59700.0,17.2571,17.2635,17.2506,17.2635,59700.0
2011-07-25 13:50:00,26.91,26.91,26.89,26.9,58700.0,17.2635,17.2635,17.2506,17.2571,58700.0
2011-07-25 13:55:00,26.9,26.92,26.89,26.89,78300.0,17.2571,17.2699,17.2506,17.2506,78300.0
2011-07-25 14:00:00,26.89,26.92,26.89,26.91,77500.0,17.2506,17.2699,17.2506,17.2635,77500.0
2011-07-25 14:05:00,26.92,26.94,26.92,26.93,134200.0,17.2699,17.2827,17.2699,17.2763,134200.0
2011-07-25 14:10:00,26.93,26.97,26.93,26.96,119100.0,17.2763,17.302,17.2763,17.2956,119100.0
2011-07-25 14:15:00,26.97,26.97,26.95,26.95,124500.0,17.302,17.302,17.2891,17.2891,124500.0
2011-07-25 14:20:00,26.95,26.96,26.94,26.96,91100.0,17.2891,17.2956,17.2827,17.2956,91100.0
2011-07-25 14:25:00,26.95,26.95,26.94,26.95,65100.0,17.2891,17.2891,17.2827,17.2891,65100.0
2011-07-25 14:30:00,26.95,26.98,26.94,26.97,197400.0,17.2891,17.3084,17.2827,17.302,197400.0
2011-07-25 14:35:00,26.97,26.98,26.95,26.96,169000.0,17.302,17.3084,17.2891,17.2956,169000.0
2011-07-25 14:40:00,26.95,26.97,26.94,26.95,133500.0,17.2891,17.302,17.2827,17.2891,133500.0
2011-07-25 14:45:00,26.95,26.97,26.95,26.96,95100.0,17.2891,17.302,17.2891,17.2956,95100.0
2011-07-25 14:50:00,26.96,27.0,26.96,26.98,150600.0,17.2956,17.3212,17.2956,17.3084,150600.0
2011-07-25 14:55:00,26.98,27.0,26.98,26.98,241500.0,17.3084,17.3212,17.3084,17.3084,241500.0
2011-07-25 15:00:00,26.98,27.0,26.94,26.95,538100.0,17.3084,17.3212,17.2827,17.2891,538100.0
2011-07-25 15:05:00,26.95,26.95,26.92,26.92,149600.0,17.2891,17.2891,17.2699,17.2699,149600.0
2011-07-25 15:10:00,26.92,26.96,26.92,26.94,163700.0,17.2699,17.2956,17.2699,17.2827,163700.0
2011-07-25 15:15:00,26.94,26.99,26.94,26.96,150400.0,17.2827,17.3148,17.2827,17.2956,150400.0
2011-07-25 15:20:00,26.96,26.99,26.95,26.98,216300.0,17.2956,17.3148,17.2891,17.3084,216300.0
2011-07-25 15:25:00,26.98,26.99,26.95,26.97,225600.0,17.3084,17.3148,17.2891,17.302,225600.0
2011-07-25 15:30:00,26.98,27.04,26.97,27.04,274400.0,17.3084,17.3469,17.302,17.3469,274400.0
2011-07-25 15:35:00,27.04,27.05,27.01,27.04,154000.0,17.3469,17.3533,17.3276,17.3469,154000.0
2011-07-25 15:40:00,27.03,27.05,27.02,27.03,289100.0,17.3405,17.3533,17.334,17.3405,289100.0
2011-07-25 15:45:00,27.03,27.03,26.96,26.96,216400.0,17.3405,17.3405,17.2956,17.2956,216400.0
2011-07-25 15:50:00,26.97,27.0,26.95,26.99,301300.0,17.302,17.3212,17.2891,17.3148,301300.0
2011-07-25 15:55:00,27.0,27.0,26.96,26.98,776700.0,17.3212,17.3212,17.2956,17.3084,776700.0
2011-07-26 09:30:00,26.76,27.03,26.76,26.85,193800.0,17.1673,17.3405,17.1673,17.225,193800.0
2011-07-26 09:35:00,26.85,26.9,26.81,26.81,200600.0,17.225,17.2571,17.1993,17.1993,200600.0
2011-07-26 09:40:00,26.82,26.83,26.76,26.77,163400.0,17.2057,17.2122,17.1673,17.1737,163400.0
2011-07-26 09:45:00,26.76,26.79,26.71,26.76,252700.0,17.1673,17.1865,17.1352,17.1673,252700.0
2011-07-26 09:50:00,26.76,26.8,26.72,26.8,210700.0,17.1673,17.1929,17.1416,17.1929,210700.0
2011-07-26 09:55:00,26.8,26.8,26.78,26.78,88000.0,17.1929,17.1929,17.1801,17.1801,88000.0
2011-07-26 10:00:00,26.79,26.83,26.78,26.8,305300.0,17.1865,17.2122,17.1801,17.1929,305300.0
2011-07-26 10:05:00,26.81,26.81,26.78,26.81,381200.0,17.1993,17.1993,17.1801,17.1993,381200.0
2011-07-26 10:10:00,26.8,26.82,26.78,26.8,225500.0,17.1929,17.2057,17.1801,17.1929,225500.0
2011-07-26 10:15:00,26.8,26.84,26.77,26.79,433000.0,17.1929,17.2186,17.1737,17.1865,433000.0
2011-07-26 10:20:00,26.79,26.83,26.78,26.8,131800.0,17.1865,17.2122,17.1801,17.1929,131800.0
2011-07-26 10:25:00,26.8,26.83,26.79,26.83,504100.0,17.1929,17.2122,17.1865,17.2122,504100.0
2011-07-26 10:30:00,26.82,26.84,26.8,26.8,153900.0,17.2057,17.2186,17.1929,17.1929,153900.0
2011-07-26 10:35:00,26.8,26.84,26.8,26.82,192000.0,17.1929,17.2186,17.1929,17.2057,192000.0
2011-07-26 10:40:00,26.82,26.9,26.82,26.89,280500.0,17.2057,17.2571,17.2057,17.2506,280500.0
2011-07-26 10:45:00,26.89,26.95,26.88,26.93,444700.0,17.2506,17.2891,17.2442,17.2763,444700.0
2011-07-26 10:50:00,26.92,26.98,26.92,26.93,568100.0,17.2699,17.3084,17.2699,17.2763,568100.0
2011-07-26 10:55:00,26.93,26.93,26.9,26.91,161800.0,17.2763,17.2763,17.2571,17.2635,161800.0
2011-07-26 11:00:00,26.91,26.92,26.89,26.9,130100.0,17.2635,17.2699,17.2506,17.2571,130100.0
2011-07-26 11:05:00,26.89,26.94,26.89,26.94,145600.0,17.2506,17.2827,17.2506,17.2827,145600.0
2011-07-26 11:10:00,26.93,26.95,26.91,26.91,168600.0,17.2763,17.2891,17.2635,17.2635,168600.0
2011-07-26 11:15:00,26.92,26.94,26.92,26.93,162500.0,17.2699,17.2827,17.2699,17.2763,162500.0
2011-07-26 11:20:00,26.92,26.93,26.86,26.87,140000.0,17.2699,17.2763,17.2314,17.2378,140000.0
2011-07-26 11:25:00,26.87,26.88,26.83,26.83,85500.0,17.2378,17.2442,17.2122,17.2122,85500.0
2011-07-26 11:30:00,26.83,26.88,26.83,26.85,98400.0,17.2122,17.2442,17.2122,17.225,98400.0
2011-07-26 11:35:00,26.85,26.85,26.83,26.84,56200.0,17.225,17.225,17.2122,17.2186,56200.0
2011-07-26 11:40:00,26.84,26.88,26.83,26.85,197400.0,17.2186,17.2442,17.2122,17.225,197400.0
2011-07-26 11:45:00,26.86,26.86,26.85,26.85,20600.0,17.2314,17.2314,17.225,17.225,20600.0
2011-07-26 11:50:00,26.85,26.86,26.84,26.86,141700.0,17.225,17.2314,17.2186,17.2314,141700.0
2011-07-26 11:55:00,26.85,26.89,26.85,26.89,43100.0,17.225,17.2506,17.225,17.2506,43100.0
2011-07-26 12:00:00,26.88,26.89,26.85,26.87,35400.0,17.2442,17.2506,17.225,17.2378,35400.0
2011-07-26 12:05:00,26.87,26.88,26.84,26.86,34700.0,17.2378,17.2442,17.2186,17.2314,34700.0
2011-07-26 12:10:00,26.86,26.9,26.85,26.9,57100.0,17.2314,17.2571,17.225,17.2571,57100.0
2011-07-26 12:15:00,26.89,26.92,26.88,26.88,118600.0,17.2506,17.2699,17.2442,17.2442,118600.0
2011-07-26 12:20:00,26.88,26.9,26.85,26.88,58700.0,17.2442,17.2571,17.225,17.2442,58700.0
2011-07-26 12:25:00,26.88,26.9,26.87,26.87,40600.0,17.2442,17.2571,17.2378,17.2378,40600.0
2011-07-26 12:30:00,26.87,26.87,26.85,26.85,50200.0,17.2378,17.2378,17.225,17.225,50200.0
2011-07-26 12:35:00,26.85,26.87,26.85,26.86,22400.0,17.225,17.2378,17.225,17.2314,22400.0
2011-07-26 12:40:00,26.86,26.87,26.85,26.85,12200.0,17.2314,17.2378,17.225,17.225,12200.0
2011-07-26 12:45:00,26.86,26.86,26.83,26.83,151200.0,17.2314,17.2314,17.2122,17.2122,151200.0
2011-07-26 12:50:00,26.83,26.85,26.83,26.85,77100.0,17.2122,17.225,17.2122,17.225,77100.0
2011-07-26 12:55:00,26.86,26.86,26.85,26.85,50400.0,17.2314,17.2314,17.225,17.225,50400.0
2011-07-26 13:00:00,26.86,26.87,26.84,26.85,103500.0,17.2314,17.2378,17.2186,17.225,103500.0
2011-07-26 13:05:00,26.85,26.87,26.85,26.86,77700.0,17.225,17.2378,17.225,17.2314,77700.0
2011-07-26 13:10:00,26.86,26.87,26.85,26.85,69500.0,17.2314,17.2378,17.225,17.225,69500.0
2011-07-26 13:15:00,26.85,26.86,26.85,26.86,27000.0,17.225,17.2314,17.225,17.2314,27000.0
2011-07-26 13:20:00,26.85,26.86,26.85,26.86,50200.0,17.225,17.2314,17.225,17.2314,50200.0
2011-07-26 13:25:00,26.85,26.86,26.84,26.84,91600.0,17.225,17.2314,17.2186,17.2186,91600.0
2011-07-26 13:30:00,26.84,26.85,26.84,26.84,41200.0,17.2186,17.225,17.2186,17.2186,41200.0
2011-07-26 13:35:00,26.84,26.85,26.84,26.84,79500.0,17.2186,17.225,17.2186,17.2186,79500.0
2011-07-26 13:40:00,26.84,26.85,26.83,26.83,51900.0,17.2186,17.225,17.2122,17.2122,51900.0
2011-07-26 13:45:00,26.83,26.83,26.8,26.82,208100.0,17.2122,17.2122,17.1929,17.2057,208100.0
2011-07-26 13:50:00,26.81,26.84,26.81,26.81,56900.0,17.1993,17.2186,17.1993,17.1993,56900.0
2011-07-26 13:55:00,26.81,26.82,26.81,26.81,35200.0,17.1993,17.2057,17.1993,17.1993,35200.0
2011-07-26 14:00:00,26.81,26.85,26.81,26.82,105300.0,17.1993,17.225,17.1993,17.2057,105300.0
2011-07-26 14:05:00,26.82,26.85,26.82,26.84,50100.0,17.2057,17.225,17.2057,17.2186,50100.0
2011-07-26 14:10:00,26.84,26.86,26.83,26.84,131400.0,17.2186,17.2314,17.2122,17.2186,131400.0
2011-07-26 14:15:00,26.84,26.86,26.84,26.85,91400.0,17.2186,17.2314,17.2186,17.225,91400.0
2011-07-26 14:20:00,26.86,26.86,26.84,26.84,31500.0,17.2314,17.2314,17.2186,17.2186,31500.0
2011-07-26 14:25:00,26.85,26.85,26.81,26.83,142000.0,17.225,17.225,17.1993,17.2122,142000.0
2011-07-26 14:30:00,26.83,26.83,26.82,26.82,38400.0,17.2122,17.2122,17.2057,17.2057,38400.0
2011-07-26 14:35:00,26.83,26.84,26.82,26.84,167200.0,17.2122,17.2186,17.2057,17.2186,167200.0
2011-07-26 14:40:00,26.84,26.84,26.83,26.83,104500.0,17.2186,17.2186,17.2122,17.2122,104500.0
2011-07-26 14:45:00,26.84,26.84,26.8,26.8,110600.0,17.2186,17.2186,17.1929,17.1929,110600.0
2011-07-26 14:50:00,26.8,26.82,26.8,26.8,63400.0,17.1929,17.2057,17.1929,17.1929,63400.0
2011-07-26 14:55:00,26.81,26.81,26.8,26.81,56700.0,17.1993,17.1993,17.1929,17.1993,56700.0
2011-07-26 15:00:00,26.81,26.81,26.78,26.79,163700.0,17.1993,17.1993,17.1801,17.1865,163700.0
2011-07-26 15:05:00,26.78,26.81,26.78,26.79,101000.0,17.1801,17.1993,17.1801,17.1865,101000.0
2011-07-26 15:10:00,26.79,26.81,26.79,26.8,77100.0,17.1865,17.1993,17.1865,17.1929,77100.0
2011-07-26 15:15:00,26.81,26.82,26.78,26.82,186200.0,17.1993,17.2057,17.1801,17.2057,186200.0
2011-07-26 15:20:00,26.81,26.82,26.8,26.82,196200.0,17.1993,17.2057,17.1929,17.2057,196200.0
2011-07-26 15:25:00,26.83,26.85,26.82,26.85,193300.0,17.2122,17.225,17.2057,17.225,193300.0
2011-07-26 15:30:00,26.85,26.85,26.83,26.84,133100.0,17.225,17.225,17.2122,17.2186,133100.0
2011-07-26 15:35:00,26.83,26.84,26.79,26.8,360800.0,17.2122,17.2186,17.1865,17.1929,360800.0
2011-07-26 15:40:00,26.81,26.81,26.76,26.77,141000.0,17.1993,17.1993,17.1673,17.1737,141000.0
2011-07-26 15:45:00,26.77,26.78,26.74,26.74,273400.0,17.1737,17.1801,17.1544,17.1544,273400.0
2011-07-26 15:50:00,26.74,26.75,26.72,26.74,252100.0,17.1544,17.1608,17.1416,17.1544,252100.0
2011-07-26 15:55:00,26.74,26.76,26.72,26.74,731900.0,17.1544,17.1673,17.1416,17.1544,731900.0
2011-07-27 09:30:00,26.59,26.8,26.54,26.56,191300.0,17.0582,17.1929,17.0261,17.0389,191300.0
2011-07-27 09:35:00,26.55,26.55,26.42,26.46,216000.0,17.0325,17.0325,16.9491,16.9748,216000.0
2011-07-27 09:40:00,26.46,26.47,26.41,26.43,195500.0,16.9748,16.9812,16.9427,16.9555,195500.0
2011-07-27 09:45:00,26.43,26.45,26.39,26.4,198000.0,16.9555,16.9684,16.9299,16.9363,198000.0
2011-07-27 09:50:00,26.4,26.43,26.38,26.41,138600.0,16.9363,16.9555,16.9235,16.9427,138600.0
2011-07-27 09:55:00,26.41,26.43,26.38,26.43,670300.0,16.9427,16.9555,16.9235,16.9555,670300.0
2011-07-27 10:00:00,26.42,26.43,26.37,26.39,386300.0,16.9491,16.9555,16.9171,16.9299,386300.0
2011-07-27 10:05:00,26.39,26.39,26.24,26.26,400600.0,16.9299,16.9299,16.8337,16.8465,400600.0
2011-07-27 10:10:00,26.27,26.38,26.26,26.38,175300.0,16.8529,16.9235,16.8465,16.9235,175300.0
2011-07-27 10:15:00,26.38,26.41,26.36,26.39,146300.0,16.9235,16.9427,16.9106,16.9299,146300.0
2011-07-27 10:20:00,26.4,26.41,26.33,26.37,173200.0,16.9363,16.9427,16.8914,16.9171,173200.0
2011-07-27 10:25:00,26.37,26.43,26.35,26.37,219300.0,16.9171,16.9555,16.9042,16.9171,219300.0
2011-07-27 10:30:00,26.36,26.44,26.34,26.43,203000.0,16.9106,16.962,16.8978,16.9555,203000.0
2011-07-27 10:35:00,26.44,26.47,26.43,26.45,249600.0,16.962,16.9812,16.9555,16.9684,249600.0
2011-07-27 10:40:00,26.46,26.51,26.42,26.46,239100.0,16.9748,17.0069,16.9491,16.9748,239100.0
2011-07-27 10:45:00,26.46,26.49,26.42,26.47,199200.0,16.9748,16.994,16.9491,16.9812,199200.0
2011-07-27 10:50:00,26.48,26.54,26.45,26.54,111000.0,16.9876,17.0261,16.9684,17.0261,111000.0
2011-07-27 10:55:00,26.54,26.54,26.45,26.47,127000.0,17.0261,17.0261,16.9684,16.9812,127000.0
2011-07-27 11:00:00,26.47,26.49,26.45,26.46,79100.0,16.9812,16.994,16.9684,16.9748,79100.0
2011-07-27 11:05:00,26.47,26.5,26.44,26.45,73600.0,16.9812,17.0005,16.962,16.9684,73600.0
2011-07-27 11:10:00,26.45,26.45,26.42,26.42,80300.0,16.9684,16.9684,16.9491,16.9491,80300.0
2011-07-27 11:15:00,26.43,26.44,26.39,26.41,172600.0,16.9555,16.962,16.9299,16.9427,172600.0
2011-07-27 11:20:00,26.41,26.42,26.37,26.39,49600.0,16.9427,16.9491,16.9171,16.9299,49600.0
2011-07-27 11:25:00,26.38,26.45,26.38,26.45,106300.0,16.9235,16.9684,16.9235,16.9684,106300.0
2011-07-27 11:30:00,26.44,26.49,26.44,26.44,307500.0,16.962,16.994,16.962,16.962,307500.0
2011-07-27 11:35:00,26.44,26.46,26.39,26.39,197900.0,16.962,16.9748,16.9299,16.9299,197900.0
2011-07-27 11:40:00,26.39,26.44,26.38,26.42,50300.0,16.9299,16.962,16.9235,16.9491,50300.0
2011-07-27 11:45:00,26.43,26.45,26.39,26.43,204800.0,16.9555,16.9684,16.9299,16.9555,204800.0
2011-07-27 11:50:00,26.43,26.45,26.36,26.43,157500.0,16.9555,16.9684,16.9106,16.9555,157500.0
2011-07-27 11:55:00,26.43,26.44,26.41,26.43,70200.0,16.9555,16.962,16.9427,16.9555,70200.0
2011-07-27 12:00:00,26.43,26.44,26.41,26.42,56700.0,16.9555,16.962,16.9427,16.9491,56700.0
2011-07-27 12:05:00,26.43,26.44,26.41,26.42,80600.0,16.9555,16.962,16.9427,16.9491,80600.0
2011-07-27 12:10:00,26.42,26.46,26.42,26.44,134200.0,16.9491,16.9748,16.9491,16.962,134200.0
2011-07-27 12:15:00,26.44,26.45,26.39,26.4,40500.0,16.962,16.9684,16.9299,16.9363,40500.0
2011-07-27 12:20:00,26.39,26.42,26.38,26.4,145500.0,16.9299,16.9491,16.9235,16.9363,145500.0
2011-07-27 12:25:00,26.4,26.43,26.39,26.43,41800.0,16.9363,16.9555,16.9299,16.9555,41800.0
2011-07-27 12:30:00,26.43,26.45,26.42,26.42,57900.0,16.9555,16.9684,16.9491,16.9491,57900.0
2011-07-27 12:35:00,26.43,26.45,26.42,26.44,66200.0,16.9555,16.9684,16.9491,16.962,66200.0
2011-07-27 12:40:00,26.44,26.46,26.43,26.44,65300.0,16.962,16.9748,16.9555,16.962,65300.0
2011-07-27 12:45:00,26.45,26.46,26.42,26.43,44700.0,16.9684,16.9748,16.9491,16.9555,44700.0
2011-07-27 12:50:00,26.43,26.46,26.43,26.45,41300.0,16.9555,16.9748,16.9555,16.9684,41300.0
2011-07-27 12:55:00,26.46,26.46,26.43,26.44,167500.0,16.9748,16.9748,16.9555,16.962,167500.0
2011-07-27 13:00:00,26.44,26.48,26.44,26.45,65600.0,16.962,16.9876,16.962,16.9684,65600.0
2011-07-27 13:05:00,26.45,26.48,26.43,26.47,57900.0,16.9684,16.9876,16.9555,16.9812,57900.0
2011-07-27 13:10:00,26.47,26.47,26.44,26.44,147400.0,16.9812,16.9812,16.962,16.962,147400.0
2011-07-27 13:15:00,26.43,26.46,26.41,26.45,67500.0,16.9555,16.9748,16.9427,16.9684,67500.0
2011-07-27 13:20:00,26.45,26.46,26.39,26.39,76200.0,16.9684,16.9748,16.9299,16.9299,76200.0
2011-07-27 13:25:00,26.39,26.44,26.39,26.42,27100.0,16.9299,16.962,16.9299,16.9491,27100.0
2011-07-27 13:30:00,26.42,26.44,26.41,26.44,13000.0,16.9491,16.962,16.9427,16.962,13000.0
2011-07-27 13:35:00,26.43,26.45,26.41,26.42,43800.0,16.9555,16.9684,16.9427,16.9491,43800.0
2011-07-27 13:40:00,26.42,26.48,26.42,26.46,63800.0,16.9491,16.9876,16.9491,16.9748,63800.0
2011-07-27 13:45:00,26.46,26.49,26.44,26.45,32000.0,16.9748,16.994,16.962,16.9684,32000.0
2011-07-27 13:50:00,26.45,26.46,26.44,26.44,24700.0,16.9684,16.9748,16.962,16.962,24700.0
2011-07-27 13:55:00,26.45,26.45,26.42,26.43,29400.0,16.9684,16.9684,16.9491,16.9555,29400.0
2011-07-27 14:00:00,26.43,26.46,26.39,26.44,81900.0,16.9555,16.9748,16.9299,16.962,81900.0
2011-07-27 14:05:00,26.44,26.45,26.42,26.44,33900.0,16.962,16.9684,16.9491,16.962,33900.0
2011-07-27 14:10:00,26.44,26.45,26.43,26.43,49100.0,16.962,16.9684,16.9555,16.9555,49100.0
2011-07-27 14:15:00,26.43,26.44,26.41,26.42,63800.0,16.9555,16.962,16.9427,16.9491,63800.0
2011-07-27 14:20:00,26.42,26.45,26.41,26.45,40300.0,16.9491,16.9684,16.9427,16.9684,40300.0
2011-07-27 14:25:00,26.44,26.45,26.37,26.37,63100.0,16.962,16.9684,16.9171,16.9171,63100.0
2011-07-27 14:30:00,26.37,26.39,26.33,26.36,97400.0,16.9171,16.9299,16.8914,16.9106,97400.0
2011-07-27 14:35:00,26.36,26.36,26.3,26.33,164400.0,16.9106,16.9106,16.8721,16.8914,164400.0
2011-07-27 14:40:00,26.33,26.34,26.27,26.29,144500.0,16.8914,16.8978,16.8529,16.8657,144500.0
2011-07-27 14:45:00,26.3,26.36,26.3,26.35,69100.0,16.8721,16.9106,16.8721,16.9042,69100.0
2011-07-27 14:50:00,26.35,26.36,26.29,26.31,72200.0,16.9042,16.9106,16.8657,16.8786,72200.0
2011-07-27 14:55:00,26.31,26.34,26.29,26.34,101600.0,16.8786,16.8978,16.8657,16.8978,101600.0
2011-07-27 15:00:00,26.34,26.37,26.3,26.3,107100.0,16.8978,16.9171,16.8721,16.8721,107100.0
2011-07-27 15:05:00,26.3,26.32,26.26,26.29,119000.0,16.8721,16.885,16.8465,16.8657,119000.0
2011-07-27 15:10:00,26.28,26.3,26.27,26.29,65800.0,16.8593,16.8721,16.8529,16.8657,65800.0
2011-07-27 15:15:00,26.29,26.3,26.25,26.27,157600.0,16.8657,16.8721,16.8401,16.8529,157600.0
2011-07-27 15:20:00,26.27,26.29,26.23,26.25,183900.0,16.8529,16.8657,16.8272,16.8401,183900.0
2011-07-27 15:25:00,26.25,26.3,26.25,26.3,212500.0,16.8401,16.8721,16.8401,16.8721,212500.0
2011-07-27 15:30:00,26.3,26.32,26.29,26.3,236700.0,16.8721,16.885,16.8657,16.8721,236700.0
2011-07-27 15:35:00,26.3,26.31,26.25,26.27,259900.0,16.8721,16.8786,16.8401,16.8529,259900.0
2011-07-27 15:40:00,26.28,26.28,26.2,26.21,389900.0,16.8593,16.8593,16.808,16.8144,389900.0
2011-07-27 15:45:00,26.21,26.22,26.18,26.2,347900.0,16.8144,16.8208,16.7952,16.808,347900.0
2011-07-27 15:50:00,26.19,26.24,26.17,26.24,455600.0,16.8016,16.8337,16.7888,16.8337,455600.0
2011-07-27 15:55:00,26.23,26.27,26.22,26.23,1146200.0,16.8272,16.8529,16.8208,16.8272,1146200.0
2011-07-28 09:30:00,26.19,26.35,26.19,26.33,198300.0,16.8016,16.9042,16.8016,16.8914,198300.0
2011-07-28 09:35:00,26.33,26.43,26.28,26.28,273900.0,16.8914,16.9555,16.8593,16.8593,273900.0
2011-07-28 09:40:00,26.28,26.32,26.25,26.31,458800.0,16.8593,16.885,16.8401,16.8786,458800.0
2011-07-28 09:45:00,26.32,26.36,26.29,26.36,487100.0,16.885,16.9106,16.8657,16.9106,487100.0
2011-07-28 09:50:00,26.35,26.43,26.34,26.41,273100.0,16.9042,16.9555,16.8978,16.9427,273100.0
2011-07-28 09:55:00,26.41,26.42,26.34,26.4,114000.0,16.9427,16.9491,16.8978,16.9363,114000.0
2011-07-28 10:00:00,26.4,26.42,26.3,26.41,220200.0,16.9363,16.9491,16.8721,16.9427,220200.0
2011-07-28 10:05:00,26.4,26.45,26.36,26.44,102200.0,16.9363,16.9684,16.9106,16.962,102200.0
2011-07-28 10:10:00,26.44,26.47,26.38,26.38,70500.0,16.962,16.9812,16.9235,16.9235,70500.0
2011-07-28 10:15:00,26.38,26.45,26.38,26.41,93100.0,16.9235,16.9684,16.9235,16.9427,93100.0
2011-07-28 10:20:00,26.4,26.41,26.33,26.35,83600.0,16.9363,16.9427,16.8914,16.9042,83600.0
2011-07-28 10:25:00,26.35,26.37,26.31,26.34,82600.0,16.9042,16.9171,16.8786,16.8978,82600.0
2011-07-28 10:30:00,26.34,26.39,26.34,26.36,53100.0,16.8978,16.9299,16.8978,16.9106,53100.0
2011-07-28 10:35:00,26.37,26.38,26.29,26.32,200300.0,16.9171,16.9235,16.8657,16.885,200300.0
2011-07-28 10:40:00,26.33,26.36,26.3,26.35,87100.0,16.8914,16.9106,16.8721,16.9042,87100.0
2011-07-28 10:45:00,26.35,26.36,26.32,26.35,119800.0,16.9042,16.9106,16.885,16.9042,119800.0
2011-07-28 10:50:00,26.35,26.36,26.34,26.35,33800.0,16.9042,16.9106,16.8978,16.9042,33800.0
2011-07-28 10:55:00,26.35,26.38,26.33,26.37,55000.0,16.9042,16.9235,16.8914,16.9171,55000.0
2011-07-28 11:00:00,26.37,26.41,26.34,26.4,179200.0,16.9171,16.9427,16.8978,16.9363,179200.0
2011-07-28 11:05:00,26.4,26.46,26.38,26.43,68300.0,16.9363,16.9748,16.9235,16.9555,68300.0
2011-07-28 11:10:00,26.44,26.45,26.42,26.45,137700.0,16.962,16.9684,16.9491,16.9684,137700.0
2011-07-28 11:15:00,26.44,26.45,26.42,26.43,110800.0,16.962,16.9684,16.9491,16.9555,110800.0
2011-07-28 11:20:00,26.42,26.44,26.4,26.4,176700.0,16.9491,16.962,16.9363,16.9363,176700.0
2011-07-28 11:25:00,26.41,26.43,26.4,26.41,375500.0,16.9427,16.9555,16.9363,16.9427,375500.0
2011-07-28 11:30:00,26.42,26.44,26.38,26.42,391900.0,16.9491,16.962,16.9235,16.9491,391900.0
2011-07-28 11:35:00,26.42,26.43,26.42,26.42,104700.0,16.9491,16.9555,16.9491,16.9491,104700.0
2011-07-28 11:40:00,26.43,26.44,26.41,26.41,98300.0,16.9555,16.962,16.9427,16.9427,98300.0
2011-07-28 11:45:00,26.41,26.41,26.36,26.39,119400.0,16.9427,16.9427,16.9106,16.9299,119400.0
2011-07-28 11:50:00,26.4,26.43,26.39,26.42,147800.0,16.9363,16.9555,16.9299,16.9491,147800.0
2011-07-28 11:55:00,26.42,26.43,26.4,26.41,84400.0,16.9491,16.9555,16.9363,16.9427,84400.0
2011-07-28 12:00:00,26.41,26.43,26.4,26.4,56100.0,16.9427,16.9555,16.9363,16.9363,56100.0
2011-07-28 12:05:00,26.4,26.41,26.39,26.4,41400.0,16.9363,16.9427,16.9299,16.9363,41400.0
2011-07-28 12:10:00,26.4,26.4,26.32,26.32,64900.0,16.9363,16.9363,16.885,16.885,64900.0
2011-07-28 12:15:00,26.32,26.32,26.3,26.3,71800.0,16.885,16.885,16.8721,16.8721,71800.0
2011-07-28 12:20:00,26.3,26.31,26.29,26.29,49900.0,16.8721,16.8786,16.8657,16.8657,49900.0
2011-07-28 12:25:00,26.3,26.3,26.22,26.23,372000.0,16.8721,16.8721,16.8208,16.8272,372000.0
2011-07-28 12:30:00,26.23,26.24,26.22,26.23,60600.0,16.8272,16.8337,16.8208,16.8272,60600.0
2011-07-28 12:35:00,26.23,26.24,26.18,26.2,85500.0,16.8272,16.8337,16.7952,16.808,85500.0
2011-07-28 12:40:00,26.2,26.23,26.2,26.21,68200.0,16.808,16.8272,16.808,16.8144,68200.0
2011-07-28 12:45:00,26.22,26.23,26.21,26.23,60400.0,16.8208,16.8272,16.8144,16.8272,60400.0
2011-07-28 12:50:00,26.23,26.24,26.2,26.23,98700.0,16.8272,16.8337,16.808,16.8272,98700.0
2011-07-28 12:55:00,26.22,26.25,26.22,26.23,48400.0,16.8208,16.8401,16.8208,16.8272,48400.0
2011-07-28 13:00:00,26.23,26.27,26.21,26.27,82400.0,16.8272,16.8529,16.8144,16.8529,82400.0
2011-07-28 13:05:00,26.27,26.27,26.25,26.27,39200.0,16.8529,16.8529,16.8401,16.8529,39200.0
2011-07-28 13:10:00,26.26,26.3,26.25,26.29,54700.0,16.8465,16.8721,16.8401,16.8657,54700.0
2011-07-28 13:15:00,26.28,26.31,26.25,26.26,42300.0,16.8593,16.8786,16.8401,16.8465,42300.0
2011-07-28 13:20:00,26.25,26.27,26.24,26.26,36300.0,16.8401,16.8529,16.8337,16.8465,36300.0
2011-07-28 13:25:00,26.26,26.3,26.25,26.28,38100.0,16.8465,16.8721,16.8401,16.8593,38100.0
2011-07-28 13:30:00,26.29,26.3,26.27,26.28,37100.0,16.8657,16.8721,16.8529,16.8593,37100.0
2011-07-28 13:35:00,26.28,26.3,26.28,26.3,98500.0,16.8593,16.8721,16.8593,16.8721,98500.0
2011-07-28 13:40:00,26.3,26.33,26.29,26.32,73800.0,16.8721,16.8914,16.8657,16.885,73800.0
2011-07-28 13:45:00,26.32,26.33,26.28,26.3,45300.0,16.885,16.8914,16.8593,16.8721,45300.0
2011-07-28 13:50:00,26.31,26.33,26.3,26.33,85100.0,16.8786,16.8914,16.8721,16.8914,85100.0
2011-07-28 13:55:00,26.32,26.34,26.28,26.3,94500.0,16.885,16.8978,16.8593,16.8721,94500.0
2011-07-28 14:00:00,26.3,26.31,26.28,26.28,69500.0,16.8721,16.8786,16.8593,16.8593,69500.0
2011-07-28 14:05:00,26.27,26.28,26.24,26.25,24200.0,16.8529,16.8593,16.8337,16.8401,24200.0
2011-07-28 14:10:00,26.24,26.25,26.2,26.24,109800.0,16.8337,16.8401,16.808,16.8337,109800.0
2011-07-28 14:15:00,26.23,26.27,26.23,26.23,37800.0,16.8272,16.8529,16.8272,16.8272,37800.0
2011-07-28 14:20:00,26.23,26.24,26.19,26.2,219400.0,16.8272,16.8337,16.8016,16.808,219400.0
2011-07-28 14:25:00,26.19,26.2,26.14,26.18,132500.0,16.8016,16.808,16.7695,16.7952,132500.0
2011-07-28 14:30:00,26.19,26.22,26.18,26.21,95000.0,16.8016,16.8208,16.7952,16.8144,95000.0
2011-07-28 14:35:00,26.21,26.21,26.18,26.2,39800.0,16.8144,16.8144,16.7952,16.808,39800.0
2011-07-28 14:40:00,26.19,26.21,26.18,26.2,239300.0,16.8016,16.8144,16.7952,16.808,239300.0
2011-07-28 14:45:00,26.2,26.23,26.18,26.23,139000.0,16.808,16.8272,16.7952,16.8272,139000.0
2011-07-28 14:50:00,26.23,26.29,26.22,26.29,86900.0,16.8272,16.8657,16.8208,16.8657,86900.0
2011-07-28 14:55:00,26.28,26.29,26.21,26.22,143000.0,16.8593,16.8657,16.8144,16.8208,143000.0
2011-07-28 15:00:00,26.22,26.22,26.18,26.19,65100.0,16.8208,16.8208,16.7952,16.8016,65100.0
2011-07-28 15:05:00,26.18,26.24,26.18,26.2,66800.0,16.7952,16.8337,16.7952,16.808,66800.0
2011-07-28 15:10:00,26.19,26.21,26.18,26.21,39700.0,16.8016,16.8144,16.7952,16.8144,39700.0
2011-07-28 15:15:00,26.21,26.21,26.18,26.19,53900.0,16.8144,16.8144,16.7952,16.8016,53900.0
2011-07-28 15:20:00,26.2,26.2,26.17,26.19,60800.0,16.808,16.808,16.7888,16.8016,60800.0
2011-07-28 15:25:00,26.19,26.21,26.16,26.16,185900.0,16.8016,16.8144,16.7823,16.7823,185900.0
2011-07-28 15:30:00,26.16,26.19,26.14,26.16,243500.0,16.7823,16.8016,16.7695,16.7823,243500.0
2011-07-28 15:35:00,26.15,26.19,26.15,26.18,190300.0,16.7759,16.8016,16.7759,16.7952,190300.0
2011-07-28 15:40:00,26.18,26.18,26.08,26.1,643500.0,16.7952,16.7952,16.731,16.7438,643500.0
2011-07-28 15:45:00,26.09,26.15,26.07,26.12,264900.0,16.7374,16.7759,16.7246,16.7567,264900.0
2011-07-28 15:50:00,26.12,26.18,26.12,26.18,172900.0,16.7567,16.7952,16.7567,16.7952,172900.0
2011-07-28 15:55:00,26.18,26.18,26.1,26.11,794700.0,16.7952,16.7952,16.7438,16.7503,794700.0
2011-07-29 09:30:00,25.82,25.92,25.78,25.85,212400.0,16.5642,16.6284,16.5386,16.5835,212400.0
2011-07-29 09:35:00,25.85,25.9,25.77,25.86,146400.0,16.5835,16.6155,16.5321,16.5899,146400.0
2011-07-29 09:40:00,25.86,25.93,25.78,25.8,123800.0,16.5899,16.6348,16.5386,16.5514,123800.0
2011-07-29 09:45:00,25.81,25.84,25.72,25.76,219700.0,16.5578,16.577,16.5001,16.5257,219700.0
2011-07-29 09:50:00,25.76,25.93,25.75,25.91,126700.0,16.5257,16.6348,16.5193,16.622,126700.0
2011-07-29 09:55:00,25.91,25.99,25.87,25.87,90800.0,16.622,16.6733,16.5963,16.5963,90800.0
2011-07-29 10:00:00,25.86,25.9,25.82,25.88,131500.0,16.5899,16.6155,16.5642,16.6027,131500.0
2011-07-29 10:05:00,25.89,25.96,25.89,25.92,273500.0,16.6091,16.654,16.6091,16.6284,273500.0
2011-07-29 10:10:00,25.91,25.93,25.81,25.85,108100.0,16.622,16.6348,16.5578,16.5835,108100.0
2011-07-29 10:15:00,25.84,25.88,25.8,25.86,82300.0,16.577,16.6027,16.5514,16.5899,82300.0
2011-07-29 10:20:00,25.86,26.03,25.86,25.99,118600.0,16.5899,16.6989,16.5899,16.6733,118600.0
2011-07-29 10:25:00,26.0,26.01,25.9,25.96,82400.0,16.6797,16.6861,16.6155,16.654,82400.0
2011-07-29 10:30:00,25.96,26.02,25.94,25.99,172000.0,16.654,16.6925,16.6412,16.6733,172000.0
2011-07-29 10:35:00,25.99,26.04,25.97,26.0,388800.0,16.6733,16.7054,16.6604,16.6797,388800.0
2011-07-29 10:40:00,26.0,26.03,25.98,26.01,244100.0,16.6797,16.6989,16.6669,16.6861,244100.0
2011-07-29 10:45:00,26.01,26.08,25.97,26.08,313600.0,16.6861,16.731,16.6604,16.731,313600.0
2011-07-29 10:50:00,26.08,26.1,26.03,26.09,466800.0,16.731,16.7438,16.6989,16.7374,466800.0
2011-07-29 10:55:00,26.09,26.18,26.07,26.08,478400.0,16.7374,16.7952,16.7246,16.731,478400.0
2011-07-29 11:00:00,26.09,26.15,26.08,26.11,244700.0,16.7374,16.7759,16.731,16.7503,244700.0
2011-07-29 11:05:00,26.11,26.27,26.09,26.24,265400.0,16.7503,16.8529,16.7374,16.8337,265400.0
2011-07-29 11:10:00,26.24,26.26,26.22,26.23,441200.0,16.8337,16.8465,16.8208,16.8272,441200.0
2011-07-29 11:15:00,26.23,26.27,26.23,26.26,468100.0,16.8272,16.8529,16.8272,16.8465,468100.0
2011-07-29 11:20:00,26.26,26.32,26.24,26.3,265100.0,16.8465,16.885,16.8337,16.8721,265100.0
2011-07-29 11:25:00,26.31,26.33,26.24,26.24,573200.0,16.8786,16.8914,16.8337,16.8337,573200.0
2011-07-29 11:30:00,26.25,26.26,26.21,26.23,174100.0,16.8401,16.8465,16.8144,16.8272,174100.0
2011-07-29 11:35:00,26.24,26.24,26.19,26.21,96500.0,16.8337,16.8337,16.8016,16.8144,96500.0
2011-07-29 11:40:00,26.2,26.26,26.2,26.26,90700.0,16.808,16.8465,16.808,16.8465,90700.0
2011-07-29 11:45:00,26.26,26.27,26.22,26.24,348600.0,16.8465,16.8529,16.8208,16.8337,348600.0
2011-07-29 11:50:00,26.24,26.27,26.23,26.26,380700.0,16.8337,16.8529,16.8272,16.8465,380700.0
2011-07-29 11:55:00,26.25,26.25,26.22,26.23,60300.0,16.8401,16.8401,16.8208,16.8272,60300.0
2011-07-29 12:00:00,26.24,26.26,26.2,26.21,490000.0,16.8337,16.8465,16.808,16.8144,490000.0
2011-07-29 12:05:00,26.21,26.25,26.17,26.24,198600.0,16.8144,16.8401,16.7888,16.8337,198600.0
2011-07-29 12:10:00,26.24,26.25,26.19,26.22,163700.0,16.8337,16.8401,16.8016,16.8208,163700.0
2011-07-29 12:15:00,26.21,26.27,26.2,26.22,186600.0,16.8144,16.8529,16.808,16.8208,186600.0
2011-07-29 12:20:00,26.22,26.22,26.17,26.22,70500.0,16.8208,16.8208,16.7888,16.8208,70500.0
2011-07-29 12:25:00,26.22,26.25,26.2,26.21,67400.0,16.8208,16.8401,16.808,16.8144,67400.0
2011-07-29 12:30:00,26.21,26.23,26.15,26.17,96500.0,16.8144,16.8272,16.7759,16.7888,96500.0
2011-07-29 12:35:00,26.18,26.26,26.17,26.22,106900.0,16.7952,16.8465,16.7888,16.8208,106900.0
2011-07-29 12:40:00,26.22,26.25,26.2,26.25,68700.0,16.8208,16.8401,16.808,16.8401,68700.0
2011-07-29 12:45:00,26.25,26.25,26.18,26.2,130600.0,16.8401,16.8401,16.7952,16.808,130600.0
2011-07-29 12:50:00,26.2,26.23,26.19,26.2,95000.0,16.808,16.8272,16.8016,16.808,95000.0
2011-07-29 12:55:00,26.19,26.23,26.18,26.19,67800.0,16.8016,16.8272,16.7952,16.8016,67800.0
2011-07-29 13:00:00,26.19,26.21,26.14,26.15,77800.0,16.8016,16.8144,16.7695,16.7759,77800.0
2011-07-29 13:05:00,26.16,26.24,26.15,26.23,99800.0,16.7823,16.8337,16.7759,16.8272,99800.0
2011-07-29 13:10:00,26.24,26.25,26.21,26.22,53800.0,16.8337,16.8401,16.8144,16.8208,53800.0
2011-07-29 13:15:00,26.22,26.23,26.16,26.17,83700.0,16.8208,16.8272,16.7823,16.7888,83700.0
2011-07-29 13:20:00,26.16,26.25,26.16,26.25,96500.0,16.7823,16.8401,16.7823,16.8401,96500.0
2011-07-29 13:25:00,26.25,26.25,26.22,26.22,123800.0,16.8401,16.8401,16.8208,16.8208,123800.0
2011-07-29 13:30:00,26.22,26.25,26.21,26.25,74500.0,16.8208,16.8401,16.8144,16.8401,74500.0
2011-07-29 13:35:00,26.24,26.25,26.22,26.24,89800.0,16.8337,16.8401,16.8208,16.8337,89800.0
2011-07-29 13:40:00,26.25,26.25,26.22,26.25,299200.0,16.8401,16.8401,16.8208,16.8401,299200.0
2011-07-29 13:45:00,26.25,26.26,26.21,26.21,213900.0,16.8401,16.8465,16.8144,16.8144,213900.0
2011-07-29 13:50:00,26.21,26.22,26.19,26.21,85500.0,16.8144,16.8208,16.8016,16.8144,85500.0
2011-07-29 13:55:00,26.21,26.27,26.21,26.24,156900.0,16.8144,16.8529,16.8144,16.8337,156900.0
2011-07-29 14:00:00,26.24,26.25,26.22,26.24,70400.0,16.8337,16.8401,16.8208,16.8337,70400.0
2011-07-29 14:05:00,26.24,26.28,26.23,26.24,373900.0,16.8337,16.8593,16.8272,16.8337,373900.0
2011-07-29 14:10:00,26.23,26.24,26.21,26.22,40800.0,16.8272,16.8337,16.8144,16.8208,40800.0
2011-07-29 14:15:00,26.21,26.21,26.18,26.19,67600.0,16.8144,16.8144,16.7952,16.8016,67600.0
2011-07-29 14:20:00,26.18,26.19,26.15,26.18,57100.0,16.7952,16.8016,16.7759,16.7952,57100.0
2011-07-29 14:25:00,26.19,26.2,26.15,26.17,41700.0,16.8016,16.808,16.7759,16.7888,41700.0
2011-07-29 14:30:00,26.17,26.2,26.16,26.2,41700.0,16.7888,16.808,16.7823,16.808,41700.0
2011-07-29 14:35:00,26.19,26.25,26.18,26.24,153900.0,16.8016,16.8401,16.7952,16.8337,153900.0
2011-07-29 14:40:00,26.24,26.25,26.21,26.21,107200.0,16.8337,16.8401,16.8144,16.8144,107200.0
2011-07-29 14:45:00,26.21,26.22,26.19,26.2,109200.0,16.8144,16.8208,16.8016,16.808,109200.0
2011-07-29 14:50:00,26.2,26.23,26.18,26.22,50600.0,16.808,16.8272,16.7952,16.8208,50600.0
2011-07-29 14:55:00,26.23,26.24,26.15,26.15,152900.0,16.8272,16.8337,16.7759,16.7759,152900.0
2011-07-29 15:00:00,26.15,26.16,26.12,26.14,76200.0,16.7759,16.7823,16.7567,16.7695,76200.0
2011-07-29 15:05:00,26.14,26.17,26.14,26.17,23100.0,16.7695,16.7888,16.7695,16.7888,23100.0
2011-07-29 15:10:00,26.17,26.18,26.13,26.13,78600.0,16.7888,16.7952,16.7631,16.7631,78600.0
2011-07-29 15:15:00,26.14,26.19,26.13,26.14,115500.0,16.7695,16.8016,16.7631,16.7695,115500.0
2011-07-29 15:20:00,26.15,26.15,26.1,26.11,64900.0,16.7759,16.7759,16.7438,16.7503,64900.0
2011-07-29 15:25:00,26.11,26.15,26.07,26.15,61300.0,16.7503,16.7759,16.7246,16.7759,61300.0
2011-07-29 15:30:00,26.15,26.15,26.08,26.1,107800.0,16.7759,16.7759,16.731,16.7438,107800.0
2011-07-29 15:35:00,26.09,26.13,26.08,26.12,77500.0,16.7374,16.7631,16.731,16.7567,77500.0
2011-07-29 15:40:00,26.12,26.15,26.11,26.13,116300.0,16.7567,16.7759,16.7503,16.7631,116300.0
2011-07-29 15:45:00,26.12,26.12,26.04,26.04,331200.0,16.7567,16.7567,16.7054,16.7054,331200.0
2011-07-29 15:50:00,26.04,26.1,26.03,26.1,210800.0,16.7054,16.7438,16.6989,16.7438,210800.0
2011-07-29 15:55:00,26.1,26.15,26.07,26.07,584100.0,16.7438,16.7759,16.7246,16.7246,584100.0
2011-08-01 09:30:00,26.34,26.36,26.12,26.13,253100.0,16.8978,16.9106,16.7567,16.7631,253100.0
2011-08-01 09:35:00,26.12,26.16,26.06,26.1,219400.0,16.7567,16.7823,16.7182,16.7438,219400.0
2011-08-01 09:40:00,26.1,26.14,26.05,26.1,170600.0,16.7438,16.7695,16.7118,16.7438,170600.0
2011-08-01 09:45:00,26.11,26.13,26.0,26.03,146700.0,16.7503,16.7631,16.6797,16.6989,146700.0
2011-08-01 09:50:00,26.03,26.08,25.99,26.05,215200.0,16.6989,16.731,16.6733,16.7118,215200.0
2011-08-01 09:55:00,26.05,26.08,26.0,26.0,80200.0,16.7118,16.731,16.6797,16.6797,80200.0
2011-08-01 10:00:00,26.0,26.0,25.57,25.66,493800.0,16.6797,16.6797,16.4038,16.4616,493800.0
2011-08-01 10:05:00,25.66,25.87,25.64,25.85,187700.0,16.4616,16.5963,16.4487,16.5835,187700.0
2011-08-01 10:10:00,25.85,25.87,25.77,25.79,237600.0,16.5835,16.5963,16.5321,16.545,237600.0
2011-08-01 10:15:00,25.78,25.87,25.77,25.85,218700.0,16.5386,16.5963,16.5321,16.5835,218700.0
2011-08-01 10:20:00,25.85,25.89,25.78,25.84,133400.0,16.5835,16.6091,16.5386,16.577,133400.0
2011-08-01 10:25:00,25.83,25.85,25.73,25.74,196300.0,16.5706,16.5835,16.5065,16.5129,196300.0
2011-08-01 10:30:00,25.74,25.8,25.72,25.77,172400.0,16.5129,16.5514,16.5001,16.5321,172400.0
2011-08-01 10:35:00,25.76,25.81,25.71,25.71,221700.0,16.5257,16.5578,16.4936,16.4936,221700.0
2011-08-01 10:40:00,25.73,25.75,25.7,25.72,260800.0,16.5065,16.5193,16.4872,16.5001,260800.0
2011-08-01 10:45:00,25.73,25.76,25.72,25.75,235300.0,16.5065,16.5257,16.5001,16.5193,235300.0
2011-08-01 10:50:00,25.74,25.78,25.71,25.71,135000.0,16.5129,16.5386,16.4936,16.4936,135000.0
2011-08-01 10:55:00,25.71,25.76,25.71,25.71,113700.0,16.4936,16.5257,16.4936,16.4936,113700.0
2011-08-01 11:00:00,25.72,25.72,25.66,25.71,215000.0,16.5001,16.5001,16.4616,16.4936,215000.0
2011-08-01 11:05:00,25.71,25.75,25.66,25.74,140300.0,16.4936,16.5193,16.4616,16.5129,140300.0
2011-08-01 11:10:00,25.74,25.78,25.7,25.77,121500.0,16.5129,16.5386,16.4872,16.5321,121500.0
2011-08-01 11:15:00,25.78,25.78,25.74,25.74,54600.0,16.5386,16.5386,16.5129,16.5129,54600.0
2011-08-01 11:20:00,25.75,25.81,25.75,25.79,52800.0,16.5193,16.5578,16.5193,16.545,52800.0
2011-08-01 11:25:00,25.78,25.83,25.78,25.83,56800.0,16.5386,16.5706,16.5386,16.5706,56800.0
2011-08-01 11:30:00,25.82,25.83,25.73,25.75,130500.0,16.5642,16.5706,16.5065,16.5193,130500.0
2011-08-01 11:35:00,25.74,25.79,25.66,25.72,157700.0,16.5129,16.545,16.4616,16.5001,157700.0
2011-08-01 11:40:00,25.71,25.75,25.7,25.75,94600.0,16.4936,16.5193,16.4872,16.5193,94600.0
2011-08-01 11:45:00,25.75,25.83,25.74,25.81,153100.0,16.5193,16.5706,16.5129,16.5578,153100.0
2011-08-01 11:50:00,25.81,25.87,25.81,25.87,155000.0,16.5578,16.5963,16.5578,16.5963,155000.0
2011-08-01 11:55:00,25.87,25.87,25.76,25.78,135000.0,16.5963,16.5963,16.5257,16.5386,135000.0
2011-08-01 12:00:00,25.78,25.86,25.77,25.86,99300.0,16.5386,16.5899,16.5321,16.5899,99300.0
2011-08-01 12:05:00,25.85,25.85,25.78,25.85,94800.0,16.5835,16.5835,16.5386,16.5835,94800.0
2011-08-01 12:10:00,25.85,25.88,25.82,25.83,102000.0,16.5835,16.6027,16.5642,16.5706,102000.0
2011-08-01 12:15:00,25.83,25.87,25.79,25.79,60700.0,16.5706,16.5963,16.545,16.545,60700.0
2011-08-01 12:20:00,25.79,25.84,25.77,25.8,92800.0,16.545,16.577,16.5321,16.5514,92800.0
2011-08-01 12:25:00,25.79,25.87,25.79,25.83,33000.0,16.545,16.5963,16.545,16.5706,33000.0
2011-08-01 12:30:00,25.84,25.84,25.8,25.82,23700.0,16.577,16.577,16.5514,16.5642,23700.0
2011-08-01 12:35:00,25.83,25.85,25.81,25.83,17300.0,16.5706,16.5835,16.5578,16.5706,17300.0
2011-08-01 12:40:00,25.84,25.84,25.8,25.83,29900.0,16.577,16.577,16.5514,16.5706,29900.0
2011-08-01 12:45:00,25.83,25.88,25.81,25.87,37700.0,16.5706,16.6027,16.5578,16.5963,37700.0
2011-08-01 12:50:00,25.87,25.91,25.86,25.87,39500.0,16.5963,16.622,16.5899,16.5963,39500.0
2011-08-01 12:55:00,25.87,25.9,25.84,25.88,54900.0,16.5963,16.6155,16.577,16.6027,54900.0
2011-08-01 13:00:00,25.87,25.91,25.86,25.88,45500.0,16.5963,16.622,16.5899,16.6027,45500.0
2011-08-01 13:05:00,25.88,25.88,25.82,25.86,76600.0,16.6027,16.6027,16.5642,16.5899,76600.0
2011-08-01 13:10:00,25.86,25.86,25.84,25.85,87700.0,16.5899,16.5899,16.577,16.5835,87700.0
2011-08-01 13:15:00,25.84,25.86,25.82,25.84,78200.0,16.577,16.5899,16.5642,16.577,78200.0
2011-08-01 13:20:00,25.83,25.85,25.83,25.84,45300.0,16.5706,16.5835,16.5706,16.577,45300.0
2011-08-01 13:25:00,25.84,25.85,25.78,25.78,79800.0,16.577,16.5835,16.5386,16.5386,79800.0
2011-08-01 13:30:00,25.79,25.82,25.79,25.82,40600.0,16.545,16.5642,16.545,16.5642,40600.0
2011-08-01 13:35:00,25.81,25.84,25.79,25.81,53300.0,16.5578,16.577,16.545,16.5578,53300.0
2011-08-01 13:40:00,25.82,25.85,25.8,25.85,97400.0,16.5642,16.5835,16.5514,16.5835,97400.0
2011-08-01 13:45:00,25.85,25.85,25.81,25.82,62100.0,16.5835,16.5835,16.5578,16.5642,62100.0
2011-08-01 13:50:00,25.82,25.83,25.81,25.83,32300.0,16.5642,16.5706,16.5578,16.5706,32300.0
2011-08-01 13:55:00,25.82,25.84,25.8,25.82,48200.0,16.5642,16.577,16.5514,16.5642,48200.0
2011-08-01 14:00:00,25.83,25.83,25.8,25.82,55200.0,16.5706,16.5706,16.5514,16.5642,55200.0
2011-08-01 14:05:00,25.81,25.83,25.79,25.79,76900.0,16.5578,16.5706,16.545,16.545,76900.0
2011-08-01 14:10:00,25.79,25.83,25.78,25.79,124600.0,16.545,16.5706,16.5386,16.545,124600.0
2011-08-01 14:15:00,25.79,25.81,25.76,25.81,91600.0,16.545,16.5578,16.5257,16.5578,91600.0
2011-08-01 14:20:00,25.8,25.83,25.79,25.8,74800.0,16.5514,16.5706,16.545,16.5514,74800.0
2011-08-01 14:25:00,25.8,25.82,25.78,25.8,67800.0,16.5514,16.5642,16.5386,16.5514,67800.0
2011-08-01 14:30:00,25.8,25.85,25.78,25.84,68000.0,16.5514,16.5835,16.5386,16.577,68000.0
2011-08-01 14:35:00,25.84,25.86,25.81,25.83,53900.0,16.577,16.5899,16.5578,16.5706,53900.0
2011-08-01 14:40:00,25.83,25.87,25.81,25.86,89300.0,16.5706,16.5963,16.5578,16.5899,89300.0
2011-08-01 14:45:00,25.86,25.92,25.86,25.9,100300.0,16.5899,16.6284,16.5899,16.6155,100300.0
2011-08-01 14:50:00,25.89,25.94,25.87,25.94,52100.0,16.6091,16.6412,16.5963,16.6412,52100.0
2011-08-01 14:55:00,25.94,25.99,25.93,25.98,80300.0,16.6412,16.6733,16.6348,16.6669,80300.0
2011-08-01 15:00:00,25.97,25.99,25.96,25.96,88600.0,16.6604,16.6733,16.654,16.654,88600.0
2011-08-01 15:05:00,25.96,25.96,25.9,25.93,71400.0,16.654,16.654,16.6155,16.6348,71400.0
2011-08-01 15:10:00,25.94,25.94,25.89,25.94,92800.0,16.6412,16.6412,16.6091,16.6412,92800.0
2011-08-01 15:15:00,25.94,25.94,25.87,25.93,77800.0,16.6412,16.6412,16.5963,16.6348,77800.0
2011-08-01 15:20:00,25.93,25.98,25.93,25.96,99400.0,16.6348,16.6669,16.6348,16.654,99400.0
2011-08-01 15:25:00,25.96,25.99,25.93,25.94,107500.0,16.654,16.6733,16.6348,16.6412,107500.0
2011-08-01 15:30:00,25.93,25.96,25.88,25.88,149200.0,16.6348,16.654,16.6027,16.6027,149200.0
2011-08-01 15:35:00,25.89,26.0,25.87,25.99,223500.0,16.6091,16.6797,16.5963,16.6733,223500.0
2011-08-01 15:40:00,26.0,26.03,25.97,25.98,253500.0,16.6797,16.6989,16.6604,16.6669,253500.0
2011-08-01 15:45:00,25.98,26.01,25.95,26.01,221600.0,16.6669,16.6861,16.6476,16.6861,221600.0
2011-08-01 15:50:00,26.01,26.02,25.9,25.92,453800.0,16.6861,16.6925,16.6155,16.6284,453800.0
2011-08-01 15:55:00,25.92,25.99,25.91,25.96,561300.0,16.6284,16.6733,16.622,16.654,561300.0
2011-08-02 09:30:00,25.72,25.85,25.67,25.78,209400.0,16.5001,16.5835,16.468,16.5386,209400.0
2011-08-02 09:35:00,25.77,25.81,25.7,25.72,161800.0,16.5321,16.5578,16.4872,16.5001,161800.0
2011-08-02 09:40:00,25.72,25.83,25.71,25.78,255200.0,16.5001,16.5706,16.4936,16.5386,255200.0
2011-08-02 09:45:00,25.79,25.86,25.77,25.82,194700.0,16.545,16.5899,16.5321,16.5642,194700.0
2011-08-02 09:50:00,25.82,25.82,25.69,25.71,82900.0,16.5642,16.5642,16.4808,16.4936,82900.0
2011-08-02 09:55:00,25.72,25.85,25.7,25.8,190600.0,16.5001,16.5835,16.4872,16.5514,190600.0
2011-08-02 10:00:00,25.79,25.8,25.69,25.69,146500.0,16.545,16.5514,16.4808,16.4808,146500.0
2011-08-02 10:05:00,25.69,25.69,25.63,25.64,147800.0,16.4808,16.4808,16.4423,16.4487,147800.0
2011-08-02 10:10:00,25.65,25.66,25.58,25.59,302500.0,16.4552,16.4616,16.4102,16.4167,302500.0
2011-08-02 10:15:00,25.6,25.6,25.54,25.54,243300.0,16.4231,16.4231,16.3846,16.3846,243300.0
2011-08-02 10:20:00,25.55,25.57,25.52,25.56,213800.0,16.391,16.4038,16.3718,16.3974,213800.0
2011-08-02 10:25:00,25.55,25.57,25.5,25.55,192300.0,16.391,16.4038,16.3589,16.391,192300.0
2011-08-02 10:30:00,25.54,25.58,25.51,25.58,315700.0,16.3846,16.4102,16.3653,16.4102,315700.0
2011-08-02 10:35:00,25.57,25.63,25.55,25.55,294100.0,16.4038,16.4423,16.391,16.391,294100.0
2011-08-02 10:40:00,25.55,25.58,25.53,25.56,275100.0,16.391,16.4102,16.3782,16.3974,275100.0
2011-08-02 10:45:00,25.55,25.56,25.53,25.55,281300.0,16.391,16.3974,16.3782,16.391,281300.0
2011-08-02 10:50:00,25.55,25.56,25.51,25.53,147100.0,16.391,16.3974,16.3653,16.3782,147100.0
2011-08-02 10:55:00,25.53,25.57,25.53,25.54,313700.0,16.3782,16.4038,16.3782,16.3846,313700.0
2011-08-02 11:00:00,25.55,25.55,25.47,25.53,588600.0,16.391,16.391,16.3397,16.3782,588600.0
2011-08-02 11:05:00,25.53,25.56,25.48,25.48,309500.0,16.3782,16.3974,16.3461,16.3461,309500.0
2011-08-02 11:10:00,25.48,25.55,25.46,25.53,332200.0,16.3461,16.391,16.3333,16.3782,332200.0
2011-08-02 11:15:00,25.53,25.54,25.49,25.49,180400.0,16.3782,16.3846,16.3525,16.3525,180400.0
2011-08-02 11:20:00,25.49,25.51,25.46,25.5,229300.0,16.3525,16.3653,16.3333,16.3589,229300.0
2011-08-02 11:25:00,25.51,25.51,25.48,25.48,160300.0,16.3653,16.3653,16.3461,16.3461,160300.0
2011-08-02 11:30:00,25.48,25.49,25.45,25.45,337800.0,16.3461,16.3525,16.3269,16.3269,337800.0
2011-08-02 11:35:00,25.45,25.48,25.44,25.47,146400.0,16.3269,16.3461,16.3204,16.3397,146400.0
2011-08-02 11:40:00,25.48,25.52,25.47,25.47,133400.0,16.3461,16.3718,16.3397,16.3397,133400.0
2011-08-02 11:45:00,25.48,25.54,25.46,25.53,134500.0,16.3461,16.3846,16.3333,16.3782,134500.0
2011-08-02 11:50:00,25.53,25.56,25.48,25.49,131400.0,16.3782,16.3974,16.3461,16.3525,131400.0
2011-08-02 11:55:00,25.49,25.5,25.47,25.47,59100.0,16.3525,16.3589,16.3397,16.3397,59100.0
2011-08-02 12:00:00,25.48,25.49,25.42,25.42,103900.0,16.3461,16.3525,16.3076,16.3076,103900.0
2011-08-02 12:05:00,25.42,25.46,25.42,25.45,120800.0,16.3076,16.3333,16.3076,16.3269,120800.0
2011-08-02 12:10:00,25.45,25.47,25.43,25.47,103200.0,16.3269,16.3397,16.314,16.3397,103200.0
2011-08-02 12:15:00,25.47,25.51,25.46,25.5,97800.0,16.3397,16.3653,16.3333,16.3589,97800.0
2011-08-02 12:20:00,25.49,25.53,25.49,25.51,84300.0,16.3525,16.3782,16.3525,16.3653,84300.0
2011-08-02 12:25:00,25.51,25.51,25.49,25.49,21500.0,16.3653,16.3653,16.3525,16.3525,21500.0
2011-08-02 12:30:00,25.5,25.5,25.45,25.48,115100.0,16.3589,16.3589,16.3269,16.3461,115100.0
2011-08-02 12:35:00,25.48,25.49,25.43,25.46,217500.0,16.3461,16.3525,16.314,16.3333,217500.0
2011-08-02 12:40:00,25.46,25.46,25.43,25.43,158400.0,16.3333,16.3333,16.314,16.314,158400.0
2011-08-02 12:45:00,25.43,25.44,25.37,25.39,281000.0,16.314,16.3204,16.2755,16.2884,281000.0
2011-08-02 12:50:00,25.39,25.43,25.37,25.37,154200.0,16.2884,16.314,16.2755,16.2755,154200.0
2011-08-02 12:55:00,25.37,25.41,25.36,25.38,81100.0,16.2755,16.3012,16.2691,16.2819,81100.0
2011-08-02 13:00:00,25.39,25.46,25.39,25.45,120000.0,16.2884,16.3333,16.2884,16.3269,120000.0
2011-08-02 13:05:00,25.45,25.47,25.42,25.47,156100.0,16.3269,16.3397,16.3076,16.3397,156100.0
2011-08-02 13:10:00,25.46,25.47,25.39,25.4,91000.0,16.3333,16.3397,16.2884,16.2948,91000.0
2011-08-02 13:15:00,25.39,25.46,25.39,25.45,129300.0,16.2884,16.3333,16.2884,16.3269,129300.0
2011-08-02 13:20:00,25.46,25.46,25.43,25.43,39100.0,16.3333,16.3333,16.314,16.314,39100.0
2011-08-02 13:25:00,25.43,25.44,25.4,25.41,81300.0,16.314,16.3204,16.2948,16.3012,81300.0
2011-08-02 13:30:00,25.41,25.44,25.4,25.4,88300.0,16.3012,16.3204,16.2948,16.2948,88300.0
2011-08-02 13:35:00,25.41,25.41,25.36,25.38,209000.0,16.3012,16.3012,16.2691,16.2819,209000.0
2011-08-02 13:40:00,25.39,25.4,25.35,25.37,72300.0,16.2884,16.2948,16.2627,16.2755,72300.0
2011-08-02 13:45:00,25.37,25.41,25.36,25.4,83800.0,16.2755,16.3012,16.2691,16.2948,83800.0
2011-08-02 13:50:00,25.39,25.4,25.35,25.36,84000.0,16.2884,16.2948,16.2627,16.2691,84000.0
2011-08-02 13:55:00,25.37,25.37,25.33,25.35,85800.0,16.2755,16.2755,16.2499,16.2627,85800.0
2011-08-02 14:00:00,25.34,25.4,25.34,25.37,118200.0,16.2563,16.2948,16.2563,16.2755,118200.0
2011-08-02 14:05:00,25.37,25.4,25.36,25.39,154800.0,16.2755,16.2948,16.2691,16.2884,154800.0
2011-08-02 14:10:00,25.39,25.44,25.39,25.44,92700.0,16.2884,16.3204,16.2884,16.3204,92700.0
2011-08-02 14:15:00,25.44,25.46,25.42,25.44,95500.0,16.3204,16.3333,16.3076,16.3204,95500.0
2011-08-02 14:20:00,25.45,25.48,25.42,25.42,134700.0,16.3269,16.3461,16.3076,16.3076,134700.0
2011-08-02 14:25:00,25.42,25.46,25.42,25.44,138200.0,16.3076,16.3333,16.3076,16.3204,138200.0
2011-08-02 14:30:00,25.43,25.44,25.39,25.41,194900.0,16.314,16.3204,16.2884,16.3012,194900.0
2011-08-02 14:35:00,25.4,25.43,25.4,25.42,113400.0,16.2948,16.314,16.2948,16.3076,113400.0
2011-08-02 14:40:00,25.42,25.43,25.39,25.39,321200.0,16.3076,16.314,16.2884,16.2884,321200.0
2011-08-02 14:45:00,25.39,25.42,25.38,25.41,201700.0,16.2884,16.3076,16.2819,16.3012,201700.0
2011-08-02 14:50:00,25.4,25.45,25.4,25.45,113200.0,16.2948,16.3269,16.2948,16.3269,113200.0
2011-08-02 14:55:00,25.46,25.5,25.46,25.49,179100.0,16.3333,16.3589,16.3333,16.3525,179100.0
2011-08-02 15:00:00,25.49,25.51,25.48,25.48,117400.0,16.3525,16.3653,16.3461,16.3461,117400.0
2011-08-02 15:05:00,25.48,25.51,25.48,25.49,75800.0,16.3461,16.3653,16.3461,16.3525,75800.0
2011-08-02 15:10:00,25.48,25.5,25.41,25.41,123200.0,16.3461,16.3589,16.3012,16.3012,123200.0
2011-08-02 15:15:00,25.41,25.46,25.4,25.42,164100.0,16.3012,16.3333,16.2948,16.3076,164100.0
2011-08-02 15:20:00,25.42,25.44,25.37,25.37,130100.0,16.3076,16.3204,16.2755,16.2755,130100.0
2011-08-02 15:25:00,25.37,25.38,25.33,25.34,269000.0,16.2755,16.2819,16.2499,16.2563,269000.0
2011-08-02 15:30:00,25.34,25.36,25.32,25.35,363300.0,16.2563,16.2691,16.2435,16.2627,363300.0
2011-08-02 15:35:00,25.35,25.35,25.33,25.33,238000.0,16.2627,16.2627,16.2499,16.2499,238000.0
2011-08-02 15:40:00,25.33,25.34,25.25,25.28,522900.0,16.2499,16.2563,16.1985,16.2178,522900.0
2011-08-02 15:45:00,25.28,25.31,25.25,25.26,619500.0,16.2178,16.237,16.1985,16.205,619500.0
2011-08-02 15:50:00,25.26,25.26,25.17,25.19,775300.0,16.205,16.205,16.1472,16.1601,775300.0
2011-08-02 15:55:00,25.2,25.22,25.15,25.15,1361400.0,16.1665,16.1793,16.1344,16.1344,1361400.0
2011-08-03 09:30:00,25.21,25.23,25.07,25.16,230600.0,16.1729,16.1857,16.0831,16.1408,230600.0
2011-08-03 09:35:00,25.16,25.16,25.0,25.05,194800.0,16.1408,16.1408,16.0382,16.0702,194800.0
2011-08-03 09:40:00,25.05,25.15,25.04,25.04,88100.0,16.0702,16.1344,16.0638,16.0638,88100.0
2011-08-03 09:45:00,25.05,25.08,25.0,25.07,197100.0,16.0702,16.0895,16.0382,16.0831,197100.0
2011-08-03 09:50:00,25.06,25.12,25.06,25.07,192700.0,16.0767,16.1151,16.0767,16.0831,192700.0
2011-08-03 09:55:00,25.07,25.16,25.05,25.14,217300.0,16.0831,16.1408,16.0702,16.128,217300.0
2011-08-03 10:00:00,25.15,25.24,25.13,25.19,239000.0,16.1344,16.1921,16.1216,16.1601,239000.0
2011-08-03 10:05:00,25.2,25.21,25.11,25.12,434700.0,16.1665,16.1729,16.1087,16.1151,434700.0
2011-08-03 10:10:00,25.12,25.14,25.0,25.02,135900.0,16.1151,16.128,16.0382,16.051,135900.0
2011-08-03 10:15:00,25.01,25.03,24.95,24.96,187100.0,16.0446,16.0574,16.0061,16.0125,187100.0
2011-08-03 10:20:00,24.96,24.98,24.88,24.91,180200.0,16.0125,16.0253,15.9612,15.9804,180200.0
2011-08-03 10:25:00,24.91,25.03,24.89,25.0,165700.0,15.9804,16.0574,15.9676,16.0382,165700.0
2011-08-03 10:30:00,24.99,24.99,24.88,24.9,156400.0,16.0317,16.0317,15.9612,15.974,156400.0
2011-08-03 10:35:00,24.9,24.95,24.75,24.81,424200.0,15.974,16.0061,15.8778,15.9163,424200.0
2011-08-03 10:40:00,24.81,24.91,24.78,24.88,211200.0,15.9163,15.9804,15.897,15.9612,211200.0
2011-08-03 10:45:00,24.89,24.92,24.84,24.86,119800.0,15.9676,15.9868,15.9355,15.9484,119800.0
2011-08-03 10:50:00,24.86,25.02,24.82,25.01,233800.0,15.9484,16.051,15.9227,16.0446,233800.0
2011-08-03 10:55:00,25.01,25.04,24.94,25.02,195900.0,16.0446,16.0638,15.9997,16.051,195900.0
2011-08-03 11:00:00,25.03,25.12,25.02,25.05,165700.0,16.0574,16.1151,16.051,16.0702,165700.0
2011-08-03 11:05:00,25.05,25.07,24.94,24.97,199700.0,16.0702,16.0831,15.9997,16.0189,199700.0
2011-08-03 11:10:00,24.97,25.11,24.96,25.08,225400.0,16.0189,16.1087,16.0125,16.0895,225400.0
2011-08-03 11:15:00,25.08,25.15,25.04,25.12,346600.0,16.0895,16.1344,16.0638,16.1151,346600.0
2011-08-03 11:20:00,25.11,25.12,25.04,25.06,164500.0,16.1087,16.1151,16.0638,16.0767,164500.0
2011-08-03 11:25:00,25.06,25.07,24.99,25.0,111800.0,16.0767,16.0831,16.0317,16.0382,111800.0
2011-08-03 11:30:00,25.0,25.02,24.99,25.0,149100.0,16.0382,16.051,16.0317,16.0382,149100.0
2011-08-03 11:35:00,25.0,25.03,24.98,24.98,115500.0,16.0382,16.0574,16.0253,16.0253,115500.0
2011-08-03 11:40:00,24.98,24.98,24.87,24.9,212800.0,16.0253,16.0253,15.9548,15.974,212800.0
2011-08-03 11:45:00,24.89,24.92,24.87,24.9,146700.0,15.9676,15.9868,15.9548,15.974,146700.0
2011-08-03 11:50:00,24.9,24.96,24.87,24.96,132900.0,15.974,16.0125,15.9548,16.0125,132900.0
2011-08-03 11:55:00,24.96,24.99,24.92,24.93,68100.0,16.0125,16.0317,15.9868,15.9933,68100.0
2011-08-03 12:00:00,24.93,24.94,24.83,24.85,118200.0,15.9933,15.9997,15.9291,15.9419,118200.0
2011-08-03 12:05:00,24.86,24.89,24.83,24.88,103700.0,15.9484,15.9676,15.9291,15.9612,103700.0
2011-08-03 12:10:00,24.87,24.88,24.85,24.87,47300.0,15.9548,15.9612,15.9419,15.9548,47300.0
2011-08-03 12:15:00,24.87,24.89,24.84,24.85,129900.0,15.9548,15.9676,15.9355,15.9419,129900.0
2011-08-03 12:20:00,24.84,24.89,24.83,24.89,163800.0,15.9355,15.9676,15.9291,15.9676,163800.0
2011-08-03 12:25:00,24.89,24.91,24.87,24.89,81200.0,15.9676,15.9804,15.9548,15.9676,81200.0
2011-08-03 12:30:00,24.89,24.9,24.84,24.86,335000.0,15.9676,15.974,15.9355,15.9484,335000.0
2011-08-03 12:35:00,24.86,24.92,24.85,24.91,96700.0,15.9484,15.9868,15.9419,15.9804,96700.0
2011-08-03 12:40:00,24.91,24.91,24.86,24.87,37100.0,15.9804,15.9804,15.9484,15.9548,37100.0
2011-08-03 12:45:00,24.87,24.91,24.86,24.91,90200.0,15.9548,15.9804,15.9484,15.9804,90200.0
2011-08-03 12:50:00,24.91,24.94,24.9,24.91,112300.0,15.9804,15.9997,15.974,15.9804,112300.0
2011-08-03 12:55:00,24.91,24.92,24.88,24.92,104600.0,15.9804,15.9868,15.9612,15.9868,104600.0
2011-08-03 13:00:00,24.92,24.94,24.91,24.93,126700.0,15.9868,15.9997,15.9804,15.9933,126700.0
2011-08-03 13:05:00,24.93,24.94,24.91,24.92,65500.0,15.9933,15.9997,15.9804,15.9868,65500.0
2011-08-03 13:10:00,24.93,24.96,24.91,24.95,55500.0,15.9933,16.0125,15.9804,16.0061,55500.0
2011-08-03 13:15:00,24.93,24.97,24.93,24.96,60100.0,15.9933,16.0189,15.9933,16.0125,60100.0
2011-08-03 13:20:00,24.95,25.0,24.94,24.98,65900.0,16.0061,16.0382,15.9997,16.0253,65900.0
2011-08-03 13:25:00,24.98,24.98,24.92,24.97,93200.0,16.0253,16.0253,15.9868,16.0189,93200.0
2011-08-03 13:30:00,24.97,25.07,24.97,25.07,91500.0,16.0189,16.0831,16.0189,16.0831,91500.0
2011-08-03 13:35:00,25.07,25.11,25.04,25.11,139300.0,16.0831,16.1087,16.0638,16.1087,139300.0
2011-08-03 13:40:00,25.11,25.18,25.09,25.17,130300.0,16.1087,16.1536,16.0959,16.1472,130300.0
2011-08-03 13:45:00,25.18,25.21,25.15,25.15,494100.0,16.1536,16.1729,16.1344,16.1344,494100.0
2011-08-03 13:50:00,25.16,25.16,25.06,25.09,120100.0,16.1408,16.1408,16.0767,16.0959,120100.0
2011-08-03 13:55:00,25.1,25.11,25.08,25.09,106400.0,16.1023,16.1087,16.0895,16.0959,106400.0
2011-08-03 14:00:00,25.09,25.2,25.09,25.19,136400.0,16.0959,16.1665,16.0959,16.1601,136400.0
2011-08-03 14:05:00,25.19,25.21,25.12,25.13,211500.0,16.1601,16.1729,16.1151,16.1216,211500.0
2011-08-03 14:10:00,25.13,25.21,25.13,25.21,204300.0,16.1216,16.1729,16.1216,16.1729,204300.0
2011-08-03 14:15:00,25.21,25.21,25.17,25.18,410100.0,16.1729,16.1729,16.1472,16.1536,410100.0
2011-08-03 14:20:00,25.18,25.2,25.14,25.16,190700.0,16.1536,16.1665,16.128,16.1408,190700.0
2011-08-03 14:25:00,25.15,25.16,25.07,25.1,150500.0,16.1344,16.1408,16.0831,16.1023,150500.0
2011-08-03 14:30:00,25.11,25.14,25.06,25.07,101600.0,16.1087,16.128,16.0767,16.0831,101600.0
2011-08-03 14:35:00,25.08,25.1,25.05,25.1,77900.0,16.0895,16.1023,16.0702,16.1023,77900.0
2011-08-03 14:40:00,25.1,25.14,25.09,25.11,93300.0,16.1023,16.128,16.0959,16.1087,93300.0
2011-08-03 14:45:00,25.11,25.15,25.08,25.15,134900.0,16.1087,16.1344,16.0895,16.1344,134900.0
2011-08-03 14:50:00,25.15,25.18,25.13,25.17,309300.0,16.1344,16.1536,16.1216,16.1472,309300.0
2011-08-03 14:55:00,25.16,25.18,25.16,25.17,679900.0,16.1408,16.1536,16.1408,16.1472,679900.0
2011-08-03 15:00:00,25.16,25.19,25.15,25.17,352500.0,16.1408,16.1601,16.1344,16.1472,352500.0
2011-08-03 15:05:00,25.17,25.17,25.1,25.1,161300.0,16.1472,16.1472,16.1023,16.1023,161300.0
2011-08-03 15:10:00,25.1,25.17,25.1,25.12,189000.0,16.1023,16.1472,16.1023,16.1151,189000.0
2011-08-03 15:15:00,25.12,25.21,25.11,25.2,501000.0,16.1151,16.1729,16.1087,16.1665,501000.0
2011-08-03 15:20:00,25.2,25.28,25.19,25.25,1559000.0,16.1665,16.2178,16.1601,16.1985,1559000.0
2011-08-03 15:25:00,25.25,25.29,25.2,25.2,306700.0,16.1985,16.2242,16.1665,16.1665,306700.0
2011-08-03 15:30:00,25.21,25.22,25.17,25.18,167300.0,16.1729,16.1793,16.1472,16.1536,167300.0
2011-08-03 15:35:00,25.18,25.23,25.15,25.23,202000.0,16.1536,16.1857,16.1344,16.1857,202000.0
2011-08-03 15:40:00,25.23,25.27,25.18,25.19,430400.0,16.1857,16.2114,16.1536,16.1601,430400.0
2011-08-03 15:45:00,25.19,25.22,25.16,25.2,315600.0,16.1601,16.1793,16.1408,16.1665,315600.0
2011-08-03 15:50:00,25.19,25.24,25.19,25.2,325400.0,16.1601,16.1921,16.1601,16.1665,325400.0
2011-08-03 15:55:00,25.2,25.26,25.19,25.23,1294600.0,16.1665,16.205,16.1601,16.1857,1294600.0
2011-08-04 09:30:00,24.85,25.06,24.73,24.94,235100.0,15.9419,16.0767,15.865,15.9997,235100.0
2011-08-04 09:35:00,24.94,24.98,24.87,24.89,103000.0,15.9997,16.0253,15.9548,15.9676,103000.0
2011-08-04 09:40:00,24.88,24.94,24.81,24.82,150800.0,15.9612,15.9997,15.9163,15.9227,150800.0
2011-08-04 09:45:00,24.81,24.86,24.67,24.69,310400.0,15.9163,15.9484,15.8265,15.8393,310400.0
2011-08-04 09:50:00,24.69,24.74,24.59,24.74,550100.0,15.8393,15.8714,15.7751,15.8714,550100.0
2011-08-04 09:55:00,24.73,24.79,24.73,24.75,167100.0,15.865,15.9034,15.865,15.8778,167100.0
2011-08-04 10:00:00,24.75,24.77,24.72,24.73,151200.0,15.8778,15.8906,15.8585,15.865,151200.0
2011-08-04 10:05:00,24.73,24.74,24.69,24.71,93900.0,15.865,15.8714,15.8393,15.8521,93900.0
2011-08-04 10:10:00,24.7,24.74,24.66,24.74,176200.0,15.8457,15.8714,15.82,15.8714,176200.0
2011-08-04 10:15:00,24.75,24.76,24.68,24.72,272600.0,15.8778,15.8842,15.8329,15.8585,272600.0
2011-08-04 10:20:00,24.71,24.82,24.71,24.82,187300.0,15.8521,15.9227,15.8521,15.9227,187300.0
2011-08-04 10:25:00,24.81,24.86,24.74,24.75,111500.0,15.9163,15.9484,15.8714,15.8778,111500.0
2011-08-04 10:30:00,24.74,24.83,24.74,24.82,215500.0,15.8714,15.9291,15.8714,15.9227,215500.0
2011-08-04 10:35:00,24.82,24.93,24.81,24.91,316300.0,15.9227,15.9933,15.9163,15.9804,316300.0
2011-08-04 10:40:00,24.91,24.92,24.75,24.79,404700.0,15.9804,15.9868,15.8778,15.9034,404700.0
2011-08-04 10:45:00,24.81,24.82,24.7,24.81,238700.0,15.9163,15.9227,15.8457,15.9163,238700.0
2011-08-04 10:50:00,24.81,24.83,24.74,24.77,237900.0,15.9163,15.9291,15.8714,15.8906,237900.0
2011-08-04 10:55:00,24.77,24.8,24.72,24.74,506000.0,15.8906,15.9099,15.8585,15.8714,506000.0
2011-08-04 11:00:00,24.74,24.77,24.67,24.75,371800.0,15.8714,15.8906,15.8265,15.8778,371800.0
2011-08-04 11:05:00,24.75,24.81,24.73,24.79,162000.0,15.8778,15.9163,15.865,15.9034,162000.0
2011-08-04 11:10:00,24.78,24.82,24.78,24.81,223300.0,15.897,15.9227,15.897,15.9163,223300.0
2011-08-04 11:15:00,24.82,24.88,24.8,24.87,167500.0,15.9227,15.9612,15.9099,15.9548,167500.0
2011-08-04 11:20:00,24.87,24.92,24.77,24.77,280800.0,15.9548,15.9868,15.8906,15.8906,280800.0
2011-08-04 11:25:00,24.77,24.81,24.74,24.75,386100.0,15.8906,15.9163,15.8714,15.8778,386100.0
2011-08-04 11:30:00,24.76,24.82,24.75,24.81,179500.0,15.8842,15.9227,15.8778,15.9163,179500.0
2011-08-04 11:35:00,24.81,24.83,24.79,24.83,115600.0,15.9163,15.9291,15.9034,15.9291,115600.0
2011-08-04 11:40:00,24.83,24.83,24.7,24.75,281300.0,15.9291,15.9291,15.8457,15.8778,281300.0
2011-08-04 11:45:00,24.75,24.76,24.58,24.64,444400.0,15.8778,15.8842,15.7687,15.8072,444400.0
2011-08-04 11:50:00,24.65,24.7,24.61,24.68,347200.0,15.8136,15.8457,15.788,15.8329,347200.0
2011-08-04 11:55:00,24.67,24.74,24.66,24.74,243700.0,15.8265,15.8714,15.82,15.8714,243700.0
2011-08-04 12:00:00,24.74,24.78,24.7,24.78,246400.0,15.8714,15.897,15.8457,15.897,246400.0
2011-08-04 12:05:00,24.78,24.79,24.68,24.7,388600.0,15.897,15.9034,15.8329,15.8457,388600.0
2011-08-04 12:10:00,24.7,24.79,24.7,24.75,205400.0,15.8457,15.9034,15.8457,15.8778,205400.0
2011-08-04 12:15:00,24.75,24.77,24.71,24.72,224400.0,15.8778,15.8906,15.8521,15.8585,224400.0
2011-08-04 12:20:00,24.72,24.75,24.68,24.68,137900.0,15.8585,15.8778,15.8329,15.8329,137900.0
2011-08-04 12:25:00,24.68,24.7,24.62,24.69,235500.0,15.8329,15.8457,15.7944,15.8393,235500.0
2011-08-04 12:30:00,24.69,24.74,24.67,24.74,237700.0,15.8393,15.8714,15.8265,15.8714,237700.0
2011-08-04 12:35:00,24.74,24.78,24.69,24.74,248300.0,15.8714,15.897,15.8393,15.8714,248300.0
2011-08-04 12:40:00,24.75,24.77,24.71,24.73,105500.0,15.8778,15.8906,15.8521,15.865,105500.0
2011-08-04 12:45:00,24.73,24.77,24.72,24.76,86700.0,15.865,15.8906,15.8585,15.8842,86700.0
2011-08-04 12:50:00,24.75,24.76,24.69,24.71,150200.0,15.8778,15.8842,15.8393,15.8521,150200.0
2011-08-04 12:55:00,24.72,24.76,24.69,24.7,224800.0,15.8585,15.8842,15.8393,15.8457,224800.0
2011-08-04 13:00:00,24.7,24.79,24.7,24.74,143700.0,15.8457,15.9034,15.8457,15.8714,143700.0
2011-08-04 13:05:00,24.73,24.76,24.71,24.73,67600.0,15.865,15.8842,15.8521,15.865,67600.0
2011-08-04 13:10:00,24.73,24.73,24.68,24.71,290200.0,15.865,15.865,15.8329,15.8521,290200.0
2011-08-04 13:15:00,24.72,24.74,24.69,24.71,78300.0,15.8585,15.8714,15.8393,15.8521,78300.0
2011-08-04 13:20:00,24.72,24.76,24.71,24.71,124700.0,15.8585,15.8842,15.8521,15.8521,124700.0
2011-08-04 13:25:00,24.71,24.74,24.71,24.72,137800.0,15.8521,15.8714,15.8521,15.8585,137800.0
2011-08-04 13:30:00,24.72,24.72,24.66,24.67,115100.0,15.8585,15.8585,15.82,15.8265,115100.0
2011-08-04 13:35:00,24.68,24.69,24.65,24.67,130400.0,15.8329,15.8393,15.8136,15.8265,130400.0
2011-08-04 13:40:00,24.67,24.67,24.59,24.61,209800.0,15.8265,15.8265,15.7751,15.788,209800.0
2011-08-04 13:45:00,24.61,24.61,24.53,24.58,196900.0,15.788,15.788,15.7366,15.7687,196900.0
2011-08-04 13:50:00,24.58,24.6,24.55,24.56,109700.0,15.7687,15.7816,15.7495,15.7559,109700.0
2011-08-04 13:55:00,24.56,24.61,24.53,24.56,135300.0,15.7559,15.788,15.7366,15.7559,135300.0
2011-08-04 14:00:00,24.55,24.58,24.5,24.57,269200.0,15.7495,15.7687,15.7174,15.7623,269200.0
2011-08-04 14:05:00,24.56,24.59,24.52,24.56,163800.0,15.7559,15.7751,15.7302,15.7559,163800.0
2011-08-04 14:10:00,24.57,24.58,24.48,24.52,165200.0,15.7623,15.7687,15.7046,15.7302,165200.0
2011-08-04 14:15:00,24.51,24.56,24.45,24.47,229800.0,15.7238,15.7559,15.6853,15.6982,229800.0
2011-08-04 14:20:00,24.46,24.48,24.42,24.42,245500.0,15.6917,15.7046,15.6661,15.6661,245500.0
2011-08-04 14:25:00,24.42,24.43,24.35,24.42,344600.0,15.6661,15.6725,15.6212,15.6661,344600.0
2011-08-04 14:30:00,24.43,24.55,24.39,24.54,218100.0,15.6725,15.7495,15.6468,15.7431,218100.0
2011-08-04 14:35:00,24.54,24.59,24.53,24.59,254000.0,15.7431,15.7751,15.7366,15.7751,254000.0
2011-08-04 14:40:00,24.59,24.65,24.57,24.62,280200.0,15.7751,15.8136,15.7623,15.7944,280200.0
2011-08-04 14:45:00,24.62,24.69,24.58,24.64,227000.0,15.7944,15.8393,15.7687,15.8072,227000.0
2011-08-04 14:50:00,24.64,24.65,24.6,24.6,170600.0,15.8072,15.8136,15.7816,15.7816,170600.0
2011-08-04 14:55:00,24.6,24.61,24.55,24.61,183100.0,15.7816,15.788,15.7495,15.788,183100.0
2011-08-04 15:00:00,24.61,24.62,24.53,24.61,398200.0,15.788,15.7944,15.7366,15.788,398200.0
2011-08-04 15:05:00,24.61,24.68,24.6,24.66,246500.0,15.788,15.8329,15.7816,15.82,246500.0
2011-08-04 15:10:00,24.65,24.67,24.56,24.57,128900.0,15.8136,15.8265,15.7559,15.7623,128900.0
2011-08-04 15:15:00,24.56,24.58,24.45,24.48,275100.0,15.7559,15.7687,15.6853,15.7046,275100.0
2011-08-04 15:20:00,24.48,24.53,24.44,24.5,211700.0,15.7046,15.7366,15.6789,15.7174,211700.0
2011-08-04 15:25:00,24.5,24.53,24.4,24.4,314800.0,15.7174,15.7366,15.6532,15.6532,314800.0
2011-08-04 15:30:00,24.39,24.42,24.34,24.39,511400.0,15.6468,15.6661,15.6148,15.6468,511400.0
2011-08-04 15:35:00,24.39,24.48,24.34,24.48,452200.0,15.6468,15.7046,15.6148,15.7046,452200.0
2011-08-04 15:40:00,24.47,24.5,24.29,24.31,856800.0,15.6982,15.7174,15.5827,15.5955,856800.0
2011-08-04 15:45:00,24.31,24.5,24.24,24.28,736600.0,15.5955,15.7174,15.5506,15.5763,736600.0
2011-08-04 15:50:00,24.28,24.5,24.14,24.21,1156100.0,15.5763,15.7174,15.4865,15.5314,1156100.0
2011-08-04 15:55:00,24.22,24.29,24.15,24.17,1581300.0,15.5378,15.5827,15.4929,15.5057,1581300.0
2011-08-05 09:30:00,24.47,24.67,24.36,24.52,387000.0,15.6982,15.8265,15.6276,15.7302,387000.0
2011-08-05 09:35:00,24.53,24.6,24.46,24.59,359900.0,15.7366,15.7816,15.6917,15.7751,359900.0
2011-08-05 09:40:00,24.58,24.64,24.46,24.49,344300.0,15.7687,15.8072,15.6917,15.711,344300.0
2011-08-05 09:45:00,24.49,24.56,24.35,24.36,218000.0,15.711,15.7559,15.6212,15.6276,218000.0
2011-08-05 09:50:00,24.36,24.38,23.97,23.99,743100.0,15.6276,15.6404,15.3774,15.3902,743100.0
2011-08-05 09:55:00,24.0,24.14,23.86,23.86,575300.0,15.3966,15.4865,15.3068,15.3068,575300.0
2011-08-05 10:00:00,23.87,24.02,23.81,24.0,592700.0,15.3132,15.4095,15.2747,15.3966,592700.0
2011-08-05 10:05:00,24.0,24.22,23.94,24.21,389800.0,15.3966,15.5378,15.3581,15.5314,389800.0
2011-08-05 10:10:00,24.21,24.22,24.02,24.02,572900.0,15.5314,15.5378,15.4095,15.4095,572900.0
2011-08-05 10:15:00,24.03,24.19,24.02,24.1,274500.0,15.4159,15.5185,15.4095,15.4608,274500.0
2011-08-05 10:20:00,24.13,24.19,24.06,24.13,220300.0,15.48,15.5185,15.4351,15.48,220300.0
2011-08-05 10:25:00,24.13,24.21,24.11,24.13,190800.0,15.48,15.5314,15.4672,15.48,190800.0
2011-08-05 10:30:00,24.12,24.13,24.02,24.09,267900.0,15.4736,15.48,15.4095,15.4544,267900.0
2011-08-05 10:35:00,24.09,24.14,24.03,24.09,316300.0,15.4544,15.4865,15.4159,15.4544,316300.0
2011-08-05 10:40:00,24.08,24.1,24.01,24.07,345900.0,15.448,15.4608,15.4031,15.4415,345900.0
2011-08-05 10:45:00,24.05,24.08,23.98,24.0,323400.0,15.4287,15.448,15.3838,15.3966,323400.0
2011-08-05 10:50:00,24.02,24.09,23.99,24.07,231100.0,15.4095,15.4544,15.3902,15.4415,231100.0
2011-08-05 10:55:00,24.07,24.11,23.99,24.09,226700.0,15.4415,15.4672,15.3902,15.4544,226700.0
2011-08-05 11:00:00,24.09,24.11,24.0,24.03,233000.0,15.4544,15.4672,15.3966,15.4159,233000.0
2011-08-05 11:05:00,24.02,24.03,23.97,24.0,319600.0,15.4095,15.4159,15.3774,15.3966,319600.0
2011-08-05 11:10:00,23.99,24.0,23.89,23.9,380100.0,15.3902,15.3966,15.3261,15.3325,380100.0
2011-08-05 11:15:00,23.89,23.91,23.78,23.81,350000.0,15.3261,15.3389,15.2555,15.2747,350000.0
2011-08-05 11:20:00,23.82,23.9,23.75,23.9,302000.0,15.2812,15.3325,15.2363,15.3325,302000.0
2011-08-05 11:25:00,23.89,24.13,23.89,23.98,440200.0,15.3261,15.48,15.3261,15.3838,440200.0
2011-08-05 11:30:00,23.97,24.05,23.96,24.0,343700.0,15.3774,15.4287,15.371,15.3966,343700.0
2011-08-05 11:35:00,24.0,24.03,23.86,23.86,320100.0,15.3966,15.4159,15.3068,15.3068,320100.0
2011-08-05 11:40:00,23.86,23.88,23.77,23.86,192700.0,15.3068,15.3197,15.2491,15.3068,192700.0
2011-08-05 11:45:00,23.84,23.86,23.68,23.69,291000.0,15.294,15.3068,15.1913,15.1978,291000.0
2011-08-05 11:50:00,23.69,23.8,23.68,23.76,310300.0,15.1978,15.2683,15.1913,15.2427,310300.0
2011-08-05 11:55:00,23.76,23.79,23.6,23.69,421500.0,15.2427,15.2619,15.14,15.1978,421500.0
2011-08-05 12:00:00,23.68,23.82,23.67,23.78,375900.0,15.1913,15.2812,15.1849,15.2555,375900.0
2011-08-05 12:05:00,23.77,23.93,23.76,23.91,387800.0,15.2491,15.3517,15.2427,15.3389,387800.0
2011-08-05 12:10:00,23.91,24.08,23.9,24.06,575900.0,15.3389,15.448,15.3325,15.4351,575900.0
2011-08-05 12:15:00,24.06,24.35,24.02,24.09,435600.0,15.4351,15.6212,15.4095,15.4544,435600.0
2011-08-05 12:20:00,24.09,24.11,23.93,24.07,405600.0,15.4544,15.4672,15.3517,15.4415,405600.0
2011-08-05 12:25:00,24.08,24.1,23.95,23.97,289600.0,15.448,15.4608,15.3646,15.3774,289600.0
2011-08-05 12:30:00,23.97,24.03,23.89,24.02,390500.0,15.3774,15.4159,15.3261,15.4095,390500.0
2011-08-05 12:35:00,24.01,24.18,23.97,24.12,549500.0,15.4031,15.5121,15.3774,15.4736,549500.0
2011-08-05 12:40:00,24.11,24.24,24.02,24.19,538700.0,15.4672,15.5506,15.4095,15.5185,538700.0
2011-08-05 12:45:00,24.19,24.41,24.13,24.38,592800.0,15.5185,15.6597,15.48,15.6404,592800.0
2011-08-05 12:50:00,24.36,24.52,24.3,24.31,419500.0,15.6276,15.7302,15.5891,15.5955,419500.0
2011-08-05 12:55:00,24.32,24.34,24.22,24.29,382300.0,15.6019,15.6148,15.5378,15.5827,382300.0
2011-08-05 13:00:00,24.28,24.36,24.11,24.12,279400.0,15.5763,15.6276,15.4672,15.4736,279400.0
2011-08-05 13:05:00,24.12,24.22,24.03,24.12,284800.0,15.4736,15.5378,15.4159,15.4736,284800.0
2011-08-05 13:10:00,24.13,24.23,24.11,24.16,143400.0,15.48,15.5442,15.4672,15.4993,143400.0
2011-08-05 13:15:00,24.17,24.26,24.15,24.25,113200.0,15.5057,15.5634,15.4929,15.557,113200.0
2011-08-05 13:20:00,24.26,24.3,24.16,24.16,143400.0,15.5634,15.5891,15.4993,15.4993,143400.0
2011-08-05 13:25:00,24.16,24.16,24.09,24.12,141000.0,15.4993,15.4993,15.4544,15.4736,141000.0
2011-08-05 13:30:00,24.11,24.17,24.03,24.04,164300.0,15.4672,15.5057,15.4159,15.4223,164300.0
2011-08-05 13:35:00,24.04,24.04,23.97,23.99,150500.0,15.4223,15.4223,15.3774,15.3902,150500.0
2011-08-05 13:40:00,23.99,24.05,23.92,24.02,183300.0,15.3902,15.4287,15.3453,15.4095,183300.0
2011-08-05 13:45:00,24.02,24.1,23.95,24.08,231800.0,15.4095,15.4608,15.3646,15.448,231800.0
2011-08-05 13:50:00,24.08,24.21,24.04,24.18,277600.0,15.448,15.5314,15.4223,15.5121,277600.0
2011-08-05 13:55:00,24.18,24.2,24.05,24.1,165200.0,15.5121,15.5249,15.4287,15.4608,165200.0
2011-08-05 14:00:00,24.1,24.12,24.04,24.07,189600.0,15.4608,15.4736,15.4223,15.4415,189600.0
2011-08-05 14:05:00,24.06,24.06,23.92,23.93,156600.0,15.4351,15.4351,15.3453,15.3517,156600.0
2011-08-05 14:10:00,23.94,23.94,23.86,23.91,177100.0,15.3581,15.3581,15.3068,15.3389,177100.0
2011-08-05 14:15:00,23.92,23.94,23.86,23.93,170600.0,15.3453,15.3581,15.3068,15.3517,170600.0
2011-08-05 14:20:00,23.93,24.03,23.92,23.96,162300.0,15.3517,15.4159,15.3453,15.371,162300.0
2011-08-05 14:25:00,23.96,23.96,23.89,23.92,136800.0,15.371,15.371,15.3261,15.3453,136800.0
2011-08-05 14:30:00,23.93,23.94,23.89,23.91,104900.0,15.3517,15.3581,15.3261,15.3389,104900.0
2011-08-05 14:35:00,23.91,23.98,23.9,23.98,100100.0,15.3389,15.3838,15.3325,15.3838,100100.0
2011-08-05 14:40:00,23.98,23.98,23.91,23.92,134800.0,15.3838,15.3838,15.3389,15.3453,134800.0
2011-08-05 14:45:00,23.92,23.93,23.88,23.89,228200.0,15.3453,15.3517,15.3197,15.3261,228200.0
2011-08-05 14:50:00,23.88,23.89,23.79,23.8,355900.0,15.3197,15.3261,15.2619,15.2683,355900.0
2011-08-05 14:55:00,23.8,23.83,23.75,23.78,262300.0,15.2683,15.2876,15.2363,15.2555,262300.0
2011-08-05 15:00:00,23.78,23.81,23.68,23.7,339700.0,15.2555,15.2747,15.1913,15.2042,339700.0
2011-08-05 15:05:00,23.69,23.7,23.48,23.57,382200.0,15.1978,15.2042,15.063,15.1208,382200.0
2011-08-05 15:10:00,23.58,23.73,23.55,23.72,337300.0,15.1272,15.2234,15.108,15.217,337300.0
2011-08-05 15:15:00,23.72,23.75,23.65,23.67,199000.0,15.217,15.2363,15.1721,15.1849,199000.0
2011-08-05 15:20:00,23.67,23.77,23.66,23.73,202000.0,15.1849,15.2491,15.1785,15.2234,202000.0
2011-08-05 15:25:00,23.74,23.75,23.57,23.58,218900.0,15.2298,15.2363,15.1208,15.1272,218900.0
2011-08-05 15:30:00,23.58,23.67,23.58,23.66,497000.0,15.1272,15.1849,15.1272,15.1785,497000.0
2011-08-05 15:35:00,23.67,23.76,23.63,23.76,284200.0,15.1849,15.2427,15.1593,15.2427,284200.0
2011-08-05 15:40:00,23.75,23.8,23.73,23.79,405800.0,15.2363,15.2683,15.2234,15.2619,405800.0
2011-08-05 15:45:00,23.78,23.79,23.7,23.71,575000.0,15.2555,15.2619,15.2042,15.2106,575000.0
2011-08-05 15:50:00,23.71,23.81,23.7,23.8,396300.0,15.2106,15.2747,15.2042,15.2683,396300.0
2011-08-05 15:55:00,23.8,23.83,23.72,23.72,1119800.0,15.2683,15.2876,15.217,15.217,1119800.0
2011-08-08 09:30:00,22.87,23.55,22.87,23.5,560200.0,14.6717,15.108,14.6717,15.0759,560200.0
2011-08-08 09:35:00,23.5,23.65,23.41,23.44,515200.0,15.0759,15.1721,15.0181,15.0374,515200.0
2011-08-08 09:40:00,23.44,23.47,23.29,23.31,327200.0,15.0374,15.0566,14.9412,14.954,327200.0
2011-08-08 09:45:00,23.3,23.43,23.22,23.29,293500.0,14.9476,15.031,14.8962,14.9412,293500.0
2011-08-08 09:50:00,23.29,23.33,23.19,23.26,367300.0,14.9412,14.9668,14.877,14.9219,367300.0
2011-08-08 09:55:00,23.27,23.33,23.01,23.25,278900.0,14.9283,14.9668,14.7615,14.9155,278900.0
2011-08-08 10:00:00,23.25,23.33,23.16,23.16,211700.0,14.9155,14.9668,14.8578,14.8578,211700.0
2011-08-08 10:05:00,23.15,23.21,23.12,23.17,191700.0,14.8513,14.8898,14.8321,14.8642,191700.0
2011-08-08 10:10:00,23.17,23.17,23.07,23.07,174300.0,14.8642,14.8642,14.8,14.8,174300.0
2011-08-08 10:15:00,23.06,23.07,22.85,22.88,742800.0,14.7936,14.8,14.6589,14.6781,742800.0
2011-08-08 10:20:00,22.88,22.97,22.86,22.97,469500.0,14.6781,14.7359,14.6653,14.7359,469500.0
2011-08-08 10:25:00,22.97,22.98,22.82,22.83,314400.0,14.7359,14.7423,14.6396,14.6461,314400.0
2011-08-08 10:30:00,22.83,22.93,22.75,22.8,338000.0,14.6461,14.7102,14.5947,14.6268,338000.0
2011-08-08 10:35:00,22.81,22.84,22.7,22.84,333000.0,14.6332,14.6525,14.5627,14.6525,333000.0
2011-08-08 10:40:00,22.84,22.91,22.8,22.86,222900.0,14.6525,14.6974,14.6268,14.6653,222900.0
2011-08-08 10:45:00,22.86,22.99,22.76,22.99,251400.0,14.6653,14.7487,14.6011,14.7487,251400.0
2011-08-08 10:50:00,22.99,23.0,22.88,22.91,229100.0,14.7487,14.7551,14.6781,14.6974,229100.0
2011-08-08 10:55:00,22.92,22.94,22.73,22.77,275300.0,14.7038,14.7166,14.5819,14.6076,275300.0
2011-08-08 11:00:00,22.76,22.87,22.71,22.87,214800.0,14.6011,14.6717,14.5691,14.6717,214800.0
2011-08-08 11:05:00,22.87,23.0,22.82,22.99,219300.0,14.6717,14.7551,14.6396,14.7487,219300.0
2011-08-08 11:10:00,22.98,23.1,22.94,22.97,289600.0,14.7423,14.8193,14.7166,14.7359,289600.0
2011-08-08 11:15:00,22.97,22.99,22.87,22.93,217500.0,14.7359,14.7487,14.6717,14.7102,217500.0
2011-08-08 11:20:00,22.93,22.93,22.79,22.8,251400.0,14.7102,14.7102,14.6204,14.6268,251400.0
2011-08-08 11:25:00,22.81,22.87,22.76,22.84,252200.0,14.6332,14.6717,14.6011,14.6525,252200.0
2011-08-08 11:30:00,22.85,22.88,22.76,22.85,240000.0,14.6589,14.6781,14.6011,14.6589,240000.0
2011-08-08 11:35:00,22.86,22.89,22.79,22.82,205300.0,14.6653,14.6845,14.6204,14.6396,205300.0
2011-08-08 11:40:00,22.83,22.93,22.82,22.88,162000.0,14.6461,14.7102,14.6396,14.6781,162000.0
2011-08-08 11:45:00,22.87,22.96,22.84,22.95,266400.0,14.6717,14.7295,14.6525,14.723,266400.0
2011-08-08 11:50:00,22.95,22.96,22.85,22.88,191000.0,14.723,14.7295,14.6589,14.6781,191000.0
2011-08-08 11:55:00,22.88,22.91,22.83,22.84,117600.0,14.6781,14.6974,14.6461,14.6525,117600.0
2011-08-08 12:00:00,22.83,22.83,22.74,22.74,150600.0,14.6461,14.6461,14.5883,14.5883,150600.0
2011-08-08 12:05:00,22.74,22.78,22.68,22.78,99300.0,14.5883,14.614,14.5498,14.614,99300.0
2011-08-08 12:10:00,22.77,22.81,22.76,22.78,118600.0,14.6076,14.6332,14.6011,14.614,118600.0
2011-08-08 12:15:00,22.78,22.79,22.64,22.65,227800.0,14.614,14.6204,14.5242,14.5306,227800.0
2011-08-08 12:20:00,22.65,22.67,22.61,22.62,257400.0,14.5306,14.5434,14.5049,14.5113,257400.0
2011-08-08 12:25:00,22.63,22.63,22.54,22.56,175200.0,14.5177,14.5177,14.46,14.4728,175200.0
2011-08-08 12:30:00,22.56,22.62,22.56,22.59,131500.0,14.4728,14.5113,14.4728,14.4921,131500.0
2011-08-08 12:35:00,22.59,22.6,22.53,22.54,247400.0,14.4921,14.4985,14.4536,14.46,247400.0
2011-08-08 12:40:00,22.54,22.55,22.46,22.49,518700.0,14.46,14.4664,14.4087,14.4279,518700.0
2011-08-08 12:45:00,22.48,22.57,22.46,22.55,187400.0,14.4215,14.4793,14.4087,14.4664,187400.0
2011-08-08 12:50:00,22.54,22.57,22.51,22.57,154100.0,14.46,14.4793,14.4408,14.4793,154100.0
2011-08-08 12:55:00,22.58,22.61,22.52,22.53,240300.0,14.4857,14.5049,14.4472,14.4536,240300.0
2011-08-08 13:00:00,22.52,22.59,22.52,22.54,289100.0,14.4472,14.4921,14.4472,14.46,289100.0
2011-08-08 13:05:00,22.54,22.56,22.46,22.46,156700.0,14.46,14.4728,14.4087,14.4087,156700.0
2011-08-08 13:10:00,22.46,22.5,22.39,22.41,234300.0,14.4087,14.4343,14.3638,14.3766,234300.0
2011-08-08 13:15:00,22.41,22.45,22.29,22.42,476000.0,14.3766,14.4023,14.2996,14.383,476000.0
2011-08-08 13:20:00,22.42,22.48,22.39,22.48,158200.0,14.383,14.4215,14.3638,14.4215,158200.0
2011-08-08 13:25:00,22.48,22.51,22.46,22.48,160900.0,14.4215,14.4408,14.4087,14.4215,160900.0
2011-08-08 13:30:00,22.48,22.5,22.47,22.47,190400.0,14.4215,14.4343,14.4151,14.4151,190400.0
2011-08-08 13:35:00,22.48,22.48,22.3,22.31,232100.0,14.4215,14.4215,14.306,14.3125,232100.0
2011-08-08 13:40:00,22.31,22.32,22.21,22.22,266600.0,14.3125,14.3189,14.2483,14.2547,266600.0
2011-08-08 13:45:00,22.23,22.24,22.14,22.2,324500.0,14.2611,14.2676,14.2034,14.2419,324500.0
2011-08-08 13:50:00,22.21,22.35,22.17,22.33,403200.0,14.2483,14.3381,14.2226,14.3253,403200.0
2011-08-08 13:55:00,22.34,22.37,22.21,22.21,424500.0,14.3317,14.3509,14.2483,14.2483,424500.0
2011-08-08 14:00:00,22.22,22.3,22.18,22.3,317500.0,14.2547,14.306,14.2291,14.306,317500.0
2011-08-08 14:05:00,22.25,22.29,22.13,22.15,460800.0,14.274,14.2996,14.197,14.2098,460800.0
2011-08-08 14:10:00,22.15,22.21,22.02,22.03,322900.0,14.2098,14.2483,14.1264,14.1328,322900.0
2011-08-08 14:15:00,22.03,22.03,21.8,21.94,695800.0,14.1328,14.1328,13.9853,14.0751,695800.0
2011-08-08 14:20:00,21.94,21.95,21.6,21.68,380200.0,14.0751,14.0815,13.857,13.9083,380200.0
2011-08-08 14:25:00,21.68,21.93,21.48,21.92,874000.0,13.9083,14.0687,13.78,14.0623,874000.0
2011-08-08 14:30:00,21.92,22.07,21.8,22.05,409600.0,14.0623,14.1585,13.9853,14.1457,409600.0
2011-08-08 14:35:00,22.05,22.11,21.99,22.04,593100.0,14.1457,14.1842,14.1072,14.1392,593100.0
2011-08-08 14:40:00,22.05,22.06,21.93,22.04,526400.0,14.1457,14.1521,14.0687,14.1392,526400.0
2011-08-08 14:45:00,22.04,22.04,21.87,21.91,341600.0,14.1392,14.1392,14.0302,14.0558,341600.0
2011-08-08 14:50:00,21.91,21.98,21.88,21.91,168900.0,14.0558,14.1008,14.0366,14.0558,168900.0
2011-08-08 14:55:00,21.91,21.91,21.79,21.82,408400.0,14.0558,14.0558,13.9789,13.9981,408400.0
2011-08-08 15:00:00,21.82,21.95,21.81,21.94,358700.0,13.9981,14.0815,13.9917,14.0751,358700.0
2011-08-08 15:05:00,21.95,22.07,21.92,22.04,857400.0,14.0815,14.1585,14.0623,14.1392,857400.0
2011-08-08 15:10:00,22.04,22.22,22.03,22.2,1220900.0,14.1392,14.2547,14.1328,14.2419,1220900.0
2011-08-08 15:15:00,22.2,22.35,22.15,22.31,1279500.0,14.2419,14.3381,14.2098,14.3125,1279500.0
2011-08-08 15:20:00,22.31,22.33,22.24,22.31,965000.0,14.3125,14.3253,14.2676,14.3125,965000.0
2011-08-08 15:25:00,22.31,22.31,22.17,22.25,1078500.0,14.3125,14.3125,14.2226,14.274,1078500.0
2011-08-08 15:30:00,22.24,22.28,22.18,22.21,1035600.0,14.2676,14.2932,14.2291,14.2483,1035600.0
2011-08-08 15:35:00,22.21,22.22,22.14,22.19,995600.0,14.2483,14.2547,14.2034,14.2355,995600.0
2011-08-08 15:40:00,22.19,22.22,21.98,21.99,769400.0,14.2355,14.2547,14.1008,14.1072,769400.0
2011-08-08 15:45:00,21.99,22.0,21.77,21.83,989300.0,14.1072,14.1136,13.966,14.0045,989300.0
2011-08-08 15:50:00,21.84,21.94,21.81,21.87,937200.0,14.0109,14.0751,13.9917,14.0302,937200.0
2011-08-08 15:55:00,21.86,21.87,21.58,21.59,2315100.0,14.0238,14.0302,13.8441,13.8506,2315100.0
2011-08-09 09:30:00,22.18,22.43,21.98,22.18,914500.0,14.2291,14.3894,14.1008,14.2291,914500.0
2011-08-09 09:35:00,22.19,22.29,22.07,22.07,592400.0,14.2355,14.2996,14.1585,14.1585,592400.0
2011-08-09 09:40:00,22.08,22.09,21.77,21.91,645600.0,14.1649,14.1713,13.966,14.0558,645600.0
2011-08-09 09:45:00,21.9,22.05,21.9,21.99,627600.0,14.0494,14.1457,14.0494,14.1072,627600.0
2011-08-09 09:50:00,21.99,22.11,21.99,22.04,584700.0,14.1072,14.1842,14.1072,14.1392,584700.0
2011-08-09 09:55:00,22.04,22.15,22.04,22.13,463700.0,14.1392,14.2098,14.1392,14.197,463700.0
2011-08-09 10:00:00,22.13,22.28,22.11,22.27,957800.0,14.197,14.2932,14.1842,14.2868,957800.0
2011-08-09 10:05:00,22.27,22.29,22.09,22.17,608500.0,14.2868,14.2996,14.1713,14.2226,608500.0
2011-08-09 10:10:00,22.17,22.28,22.11,22.28,444100.0,14.2226,14.2932,14.1842,14.2932,444100.0
2011-08-09 10:15:00,22.28,22.28,22.09,22.15,388200.0,14.2932,14.2932,14.1713,14.2098,388200.0
2011-08-09 10:20:00,22.15,22.16,21.99,22.0,559500.0,14.2098,14.2162,14.1072,14.1136,559500.0
2011-08-09 10:25:00,21.99,22.18,21.99,22.16,319400.0,14.1072,14.2291,14.1072,14.2162,319400.0
2011-08-09 10:30:00,22.16,22.28,22.15,22.25,312100.0,14.2162,14.2932,14.2098,14.274,312100.0
2011-08-09 10:35:00,22.25,22.27,22.17,22.17,406800.0,14.274,14.2868,14.2226,14.2226,406800.0
2011-08-09 10:40:00,22.18,22.18,22.14,22.17,148600.0,14.2291,14.2291,14.2034,14.2226,148600.0
2011-08-09 10:45:00,22.17,22.27,22.15,22.25,241100.0,14.2226,14.2868,14.2098,14.274,241100.0
2011-08-09 10:50:00,22.25,22.27,22.1,22.13,491200.0,14.274,14.2868,14.1777,14.197,491200.0
2011-08-09 10:55:00,22.13,22.14,22.04,22.06,314100.0,14.197,14.2034,14.1392,14.1521,314100.0
2011-08-09 11:00:00,22.06,22.07,22.02,22.02,411700.0,14.1521,14.1585,14.1264,14.1264,411700.0
2011-08-09 11:05:00,22.01,22.07,21.98,22.03,216500.0,14.12,14.1585,14.1008,14.1328,216500.0
2011-08-09 11:10:00,22.03,22.03,21.88,21.97,236500.0,14.1328,14.1328,14.0366,14.0943,236500.0
2011-08-09 11:15:00,21.98,22.01,21.97,22.0,774400.0,14.1008,14.12,14.0943,14.1136,774400.0
2011-08-09 11:20:00,22.0,22.02,21.9,21.91,363600.0,14.1136,14.1264,14.0494,14.0558,363600.0
2011-08-09 11:25:00,21.92,22.01,21.92,22.0,512200.0,14.0623,14.12,14.0623,14.1136,512200.0
2011-08-09 11:30:00,22.0,22.01,21.97,21.99,304200.0,14.1136,14.12,14.0943,14.1072,304200.0
2011-08-09 11:35:00,21.99,22.0,21.96,22.0,281000.0,14.1072,14.1136,14.0879,14.1136,281000.0
2011-08-09 11:40:00,21.98,22.02,21.98,22.02,166700.0,14.1008,14.1264,14.1008,14.1264,166700.0
2011-08-09 11:45:00,22.02,22.03,22.01,22.01,111600.0,14.1264,14.1328,14.12,14.12,111600.0
2011-08-09 11:50:00,22.01,22.11,22.01,22.11,87400.0,14.12,14.1842,14.12,14.1842,87400.0
2011-08-09 11:55:00,22.11,22.21,22.1,22.21,376500.0,14.1842,14.2483,14.1777,14.2483,376500.0
2011-08-09 12:00:00,22.21,22.25,22.18,22.2,258000.0,14.2483,14.274,14.2291,14.2419,258000.0
2011-08-09 12:05:00,22.2,22.2,22.13,22.15,223900.0,14.2419,14.2419,14.197,14.2098,223900.0
2011-08-09 12:10:00,22.15,22.16,22.09,22.13,189400.0,14.2098,14.2162,14.1713,14.197,189400.0
2011-08-09 12:15:00,22.12,22.15,22.12,22.14,126400.0,14.1906,14.2098,14.1906,14.2034,126400.0
2011-08-09 12:20:00,22.13,22.2,22.13,22.2,326500.0,14.197,14.2419,14.197,14.2419,326500.0
2011-08-09 12:25:00,22.2,22.22,22.19,22.22,488900.0,14.2419,14.2547,14.2355,14.2547,488900.0
2011-08-09 12:30:00,22.22,22.22,22.21,22.21,399600.0,14.2547,14.2547,14.2483,14.2483,399600.0
2011-08-09 12:35:00,22.22,22.23,22.18,22.19,216500.0,14.2547,14.2611,14.2291,14.2355,216500.0
2011-08-09 12:40:00,22.19,22.19,22.13,22.15,93300.0,14.2355,14.2355,14.197,14.2098,93300.0
2011-08-09 12:45:00,22.14,22.16,22.13,22.14,146100.0,14.2034,14.2162,14.197,14.2034,146100.0
2011-08-09 12:50:00,22.13,22.15,22.08,22.12,275400.0,14.197,14.2098,14.1649,14.1906,275400.0
2011-08-09 12:55:00,22.12,22.12,22.07,22.07,122800.0,14.1906,14.1906,14.1585,14.1585,122800.0
2011-08-09 13:00:00,22.07,22.09,22.02,22.09,205200.0,14.1585,14.1713,14.1264,14.1713,205200.0
2011-08-09 13:05:00,22.08,22.17,22.08,22.16,144100.0,14.1649,14.2226,14.1649,14.2162,144100.0
2011-08-09 13:10:00,22.15,22.22,22.14,22.21,261900.0,14.2098,14.2547,14.2034,14.2483,261900.0
2011-08-09 13:15:00,22.21,22.23,22.2,22.22,314500.0,14.2483,14.2611,14.2419,14.2547,314500.0
2011-08-09 13:20:00,22.22,22.29,22.22,22.28,476600.0,14.2547,14.2996,14.2547,14.2932,476600.0
2011-08-09 13:25:00,22.28,22.28,22.18,22.2,232400.0,14.2932,14.2932,14.2291,14.2419,232400.0
2011-08-09 13:30:00,22.2,22.23,22.18,22.23,267000.0,14.2419,14.2611,14.2291,14.2611,267000.0
2011-08-09 13:35:00,22.22,22.26,22.2,22.22,316200.0,14.2547,14.2804,14.2419,14.2547,316200.0
2011-08-09 13:40:00,22.22,22.27,22.2,22.25,428900.0,14.2547,14.2868,14.2419,14.274,428900.0
2011-08-09 13:45:00,22.25,22.26,22.18,22.23,249800.0,14.274,14.2804,14.2291,14.2611,249800.0
2011-08-09 13:50:00,22.23,22.27,22.14,22.17,354000.0,14.2611,14.2868,14.2034,14.2226,354000.0
2011-08-09 13:55:00,22.16,22.28,22.14,22.27,385900.0,14.2162,14.2932,14.2034,14.2868,385900.0
2011-08-09 14:00:00,22.26,22.27,22.22,22.25,608100.0,14.2804,14.2868,14.2547,14.274,608100.0
2011-08-09 14:05:00,22.25,22.25,22.15,22.19,278600.0,14.274,14.274,14.2098,14.2355,278600.0
2011-08-09 14:10:00,22.18,22.23,22.14,22.16,276900.0,14.2291,14.2611,14.2034,14.2162,276900.0
2011-08-09 14:15:00,22.17,22.38,22.15,22.16,586000.0,14.2226,14.3574,14.2098,14.2162,586000.0
2011-08-09 14:20:00,22.17,22.22,21.98,22.11,1534000.0,14.2226,14.2547,14.1008,14.1842,1534000.0
2011-08-09 14:25:00,22.1,22.28,22.06,22.18,641100.0,14.1777,14.2932,14.1521,14.2291,641100.0
2011-08-09 14:30:00,22.18,22.18,22.05,22.17,493500.0,14.2291,14.2291,14.1457,14.2226,493500.0
2011-08-09 14:35:00,22.17,22.2,21.98,22.0,676700.0,14.2226,14.2419,14.1008,14.1136,676700.0
2011-08-09 14:40:00,22.01,22.01,21.57,21.59,940300.0,14.12,14.12,13.8377,13.8506,940300.0
2011-08-09 14:45:00,21.59,21.95,21.53,21.86,852400.0,13.8506,14.0815,13.8121,14.0238,852400.0
2011-08-09 14:50:00,21.86,22.21,21.86,21.99,564600.0,14.0238,14.2483,14.0238,14.1072,564600.0
2011-08-09 14:55:00,21.98,22.01,21.86,21.89,472800.0,14.1008,14.12,14.0238,14.043,472800.0
2011-08-09 15:00:00,21.89,22.07,21.76,22.05,574200.0,14.043,14.1585,13.9596,14.1457,574200.0
2011-08-09 15:05:00,22.06,22.13,21.99,22.03,396600.0,14.1521,14.197,14.1072,14.1328,396600.0
2011-08-09 15:10:00,22.03,22.33,21.99,22.31,706100.0,14.1328,14.3253,14.1072,14.3125,706100.0
2011-08-09 15:15:00,22.3,22.62,22.29,22.59,1086300.0,14.306,14.5113,14.2996,14.4921,1086300.0
2011-08-09 15:20:00,22.6,22.61,22.42,22.46,628900.0,14.4985,14.5049,14.383,14.4087,628900.0
2011-08-09 15:25:00,22.46,22.7,22.43,22.67,559000.0,14.4087,14.5627,14.3894,14.5434,559000.0
2011-08-09 15:30:00,22.68,22.69,22.46,22.51,795400.0,14.5498,14.5562,14.4087,14.4408,795400.0
2011-08-09 15:35:00,22.51,22.53,22.43,22.52,664400.0,14.4408,14.4536,14.3894,14.4472,664400.0
2011-08-09 15:40:00,22.51,22.69,22.48,22.67,699900.0,14.4408,14.5562,14.4215,14.5434,699900.0
2011-08-09 15:45:00,22.67,22.92,22.67,22.89,996800.0,14.5434,14.7038,14.5434,14.6845,996800.0
2011-08-09 15:50:00,22.89,22.99,22.86,22.97,780100.0,14.6845,14.7487,14.6653,14.7359,780100.0
2011-08-09 15:55:00,22.98,23.41,22.97,23.38,2560300.0,14.7423,15.0181,14.7359,14.9989,2560300.0
2011-08-10 09:30:00,22.84,22.84,22.42,22.42,491500.0,14.6525,14.6525,14.383,14.383,491500.0
2011-08-10 09:35:00,22.42,22.51,22.3,22.41,520400.0,14.383,14.4408,14.306,14.3766,520400.0
2011-08-10 09:40:00,22.41,22.63,22.25,22.61,759500.0,14.3766,14.5177,14.274,14.5049,759500.0
2011-08-10 09:45:00,22.61,22.64,22.39,22.41,620700.0,14.5049,14.5242,14.3638,14.3766,620700.0
2011-08-10 09:50:00,22.41,22.42,22.18,22.24,352200.0,14.3766,14.383,14.2291,14.2676,352200.0
2011-08-10 09:55:00,22.24,22.32,22.12,22.12,328500.0,14.2676,14.3189,14.1906,14.1906,328500.0
2011-08-10 10:00:00,22.13,22.14,21.95,22.08,394800.0,14.197,14.2034,14.0815,14.1649,394800.0
2011-08-10 10:05:00,22.08,22.23,22.05,22.08,293400.0,14.1649,14.2611,14.1457,14.1649,293400.0
2011-08-10 10:10:00,22.08,22.12,21.98,22.06,537700.0,14.1649,14.1906,14.1008,14.1521,537700.0
2011-08-10 10:15:00,22.06,22.08,21.96,21.97,265500.0,14.1521,14.1649,14.0879,14.0943,265500.0
2011-08-10 10:20:00,21.97,22.02,21.8,21.89,482900.0,14.0943,14.1264,13.9853,14.043,482900.0
2011-08-10 10:25:00,21.9,22.01,21.88,21.98,328400.0,14.0494,14.12,14.0366,14.1008,328400.0
2011-08-10 10:30:00,21.99,22.25,21.92,22.17,717800.0,14.1072,14.274,14.0623,14.2226,717800.0
2011-08-10 10:35:00,22.17,22.2,21.96,22.01,491400.0,14.2226,14.2419,14.0879,14.12,491400.0
2011-08-10 10:40:00,22.02,22.17,21.91,21.92,329600.0,14.1264,14.2226,14.0558,14.0623,329600.0
2011-08-10 10:45:00,21.91,21.95,21.85,21.93,341000.0,14.0558,14.0815,14.0174,14.0687,341000.0
2011-08-10 10:50:00,21.93,21.94,21.81,21.82,367000.0,14.0687,14.0751,13.9917,13.9981,367000.0
2011-08-10 10:55:00,21.83,21.97,21.81,21.89,228800.0,14.0045,14.0943,13.9917,14.043,228800.0
2011-08-10 11:00:00,21.89,21.89,21.71,21.71,403300.0,14.043,14.043,13.9275,13.9275,403300.0
2011-08-10 11:05:00,21.72,21.83,21.69,21.79,261600.0,13.934,14.0045,13.9147,13.9789,261600.0
2011-08-10 11:10:00,21.79,21.91,21.76,21.87,196800.0,13.9789,14.0558,13.9596,14.0302,196800.0
2011-08-10 11:15:00,21.87,22.02,21.84,21.96,426900.0,14.0302,14.1264,14.0109,14.0879,426900.0
2011-08-10 11:20:00,21.95,21.99,21.89,21.95,462800.0,14.0815,14.1072,14.043,14.0815,462800.0
2011-08-10 11:25:00,21.95,21.96,21.81,21.82,306800.0,14.0815,14.0879,13.9917,13.9981,306800.0
2011-08-10 11:30:00,21.82,21.94,21.81,21.91,329200.0,13.9981,14.0751,13.9917,14.0558,329200.0
2011-08-10 11:35:00,21.91,21.91,21.73,21.77,213700.0,14.0558,14.0558,13.9404,13.966,213700.0
2011-08-10 11:40:00,21.77,21.96,21.73,21.92,260400.0,13.966,14.0879,13.9404,14.0623,260400.0
2011-08-10 11:45:00,21.92,21.94,21.82,21.84,256800.0,14.0623,14.0751,13.9981,14.0109,256800.0
2011-08-10 11:50:00,21.83,21.94,21.82,21.9,277900.0,14.0045,14.0751,13.9981,14.0494,277900.0
2011-08-10 11:55:00,21.91,22.0,21.9,21.96,269600.0,14.0558,14.1136,14.0494,14.0879,269600.0
2011-08-10 12:00:00,21.95,22.0,21.86,21.99,268800.0,14.0815,14.1136,14.0238,14.1072,268800.0
2011-08-10 12:05:00,21.99,22.12,21.99,22.06,310600.0,14.1072,14.1906,14.1072,14.1521,310600.0
2011-08-10 12:10:00,22.07,22.1,22.06,22.1,132300.0,14.1585,14.1777,14.1521,14.1777,132300.0
2011-08-10 12:15:00,22.09,22.18,22.08,22.14,187600.0,14.1713,14.2291,14.1649,14.2034,187600.0
2011-08-10 12:20:00,22.15,22.15,22.02,22.07,94700.0,14.2098,14.2098,14.1264,14.1585,94700.0
2011-08-10 12:25:00,22.06,22.08,21.93,21.93,217100.0,14.1521,14.1649,14.0687,14.0687,217100.0
2011-08-10 12:30:00,21.93,22.0,21.93,21.98,173200.0,14.0687,14.1136,14.0687,14.1008,173200.0
2011-08-10 12:35:00,21.98,21.99,21.83,21.84,153700.0,14.1008,14.1072,14.0045,14.0109,153700.0
2011-08-10 12:40:00,21.84,21.87,21.79,21.85,159100.0,14.0109,14.0302,13.9789,14.0174,159100.0
2011-08-10 12:45:00,21.84,21.93,21.84,21.9,102700.0,14.0109,14.0687,14.0109,14.0494,102700.0
2011-08-10 12:50:00,21.89,22.01,21.89,22.0,102600.0,14.043,14.12,14.043,14.1136,102600.0
2011-08-10 12:55:00,22.0,22.11,21.98,22.08,91700.0,14.1136,14.1842,14.1008,14.1649,91700.0
2011-08-10 13:00:00,22.08,22.09,22.01,22.07,115600.0,14.1649,14.1713,14.12,14.1585,115600.0
2011-08-10 13:05:00,22.07,22.1,22.0,22.04,312200.0,14.1585,14.1777,14.1136,14.1392,312200.0
2011-08-10 13:10:00,22.05,22.12,21.98,22.0,175100.0,14.1457,14.1906,14.1008,14.1136,175100.0
2011-08-10 13:15:00,22.01,22.05,21.92,21.93,200700.0,14.12,14.1457,14.0623,14.0687,200700.0
2011-08-10 13:20:00,21.91,21.98,21.84,21.92,314700.0,14.0558,14.1008,14.0109,14.0623,314700.0
2011-08-10 13:25:00,21.92,22.09,21.92,22.05,127100.0,14.0623,14.1713,14.0623,14.1457,127100.0
2011-08-10 13:30:00,22.04,22.1,21.98,22.08,214600.0,14.1392,14.1777,14.1008,14.1649,214600.0
2011-08-10 13:35:00,22.08,22.14,22.05,22.06,122800.0,14.1649,14.2034,14.1457,14.1521,122800.0
2011-08-10 13:40:00,22.06,22.12,22.03,22.07,116200.0,14.1521,14.1906,14.1328,14.1585,116200.0
2011-08-10 13:45:00,22.08,22.26,22.07,22.2,345200.0,14.1649,14.2804,14.1585,14.2419,345200.0
2011-08-10 13:50:00,22.2,22.3,22.18,22.3,285100.0,14.2419,14.306,14.2291,14.306,285100.0
2011-08-10 13:55:00,22.3,22.34,22.23,22.31,166100.0,14.306,14.3317,14.2611,14.3125,166100.0
2011-08-10 14:00:00,22.31,22.32,22.2,22.26,281200.0,14.3125,14.3189,14.2419,14.2804,281200.0
2011-08-10 14:05:00,22.26,22.49,22.26,22.48,416200.0,14.2804,14.4279,14.2804,14.4215,416200.0
2011-08-10 14:10:00,22.49,22.6,22.48,22.52,405900.0,14.4279,14.4985,14.4215,14.4472,405900.0
2011-08-10 14:15:00,22.51,22.53,22.32,22.37,331600.0,14.4408,14.4536,14.3189,14.3509,331600.0
2011-08-10 14:20:00,22.38,22.53,22.37,22.47,351500.0,14.3574,14.4536,14.3509,14.4151,351500.0
2011-08-10 14:25:00,22.47,22.54,22.39,22.42,169400.0,14.4151,14.46,14.3638,14.383,169400.0
2011-08-10 14:30:00,22.41,22.45,22.29,22.29,228000.0,14.3766,14.4023,14.2996,14.2996,228000.0
2011-08-10 14:35:00,22.29,22.34,22.21,22.22,191600.0,14.2996,14.3317,14.2483,14.2547,191600.0
2011-08-10 14:40:00,22.22,22.29,22.2,22.29,215000.0,14.2547,14.2996,14.2419,14.2996,215000.0
2011-08-10 14:45:00,22.29,22.45,22.27,22.36,166000.0,14.2996,14.4023,14.2868,14.3445,166000.0
2011-08-10 14:50:00,22.35,22.36,22.22,22.24,174100.0,14.3381,14.3445,14.2547,14.2676,174100.0
2011-08-10 14:55:00,22.24,22.35,22.22,22.23,144100.0,14.2676,14.3381,14.2547,14.2611,144100.0
2011-08-10 15:00:00,22.22,22.25,22.17,22.2,181900.0,14.2547,14.274,14.2226,14.2419,181900.0
2011-08-10 15:05:00,22.2,22.22,21.97,21.99,262200.0,14.2419,14.2547,14.0943,14.1072,262200.0
2011-08-10 15:10:00,21.98,22.06,21.89,21.89,314500.0,14.1008,14.1521,14.043,14.043,314500.0
2011-08-10 15:15:00,21.9,21.99,21.84,21.9,276200.0,14.0494,14.1072,14.0109,14.0494,276200.0
2011-08-10 15:20:00,21.91,21.97,21.88,21.96,203600.0,14.0558,14.0943,14.0366,14.0879,203600.0
2011-08-10 15:25:00,21.96,22.04,21.76,21.79,421600.0,14.0879,14.1392,13.9596,13.9789,421600.0
2011-08-10 15:30:00,21.79,21.79,21.57,21.57,575200.0,13.9789,13.9789,13.8377,13.8377,575200.0
2011-08-10 15:35:00,21.57,21.72,21.57,21.71,620200.0,13.8377,13.934,13.8377,13.9275,620200.0
2011-08-10 15:40:00,21.7,21.82,21.59,21.64,544100.0,13.9211,13.9981,13.8506,13.8826,544100.0
2011-08-10 15:45:00,21.64,21.68,21.5,21.67,1016800.0,13.8826,13.9083,13.7928,13.9019,1016800.0
2011-08-10 15:50:00,21.67,21.68,21.54,21.55,869200.0,13.9019,13.9083,13.8185,13.8249,869200.0
2011-08-10 15:55:00,21.54,21.55,21.35,21.45,2145700.0,13.8185,13.8249,13.6966,13.7607,2145700.0
2011-08-11 09:30:00,21.72,21.92,21.65,21.89,340100.0,13.934,14.0623,13.8891,14.043,340100.0
2011-08-11 09:35:00,21.89,21.97,21.64,21.7,449000.0,14.043,14.0943,13.8826,13.9211,449000.0
2011-08-11 09:40:00,21.7,21.79,21.59,21.62,466400.0,13.9211,13.9789,13.8506,13.8698,466400.0
2011-08-11 09:45:00,21.61,21.74,21.56,21.58,439100.0,13.8634,13.9468,13.8313,13.8441,439100.0
2011-08-11 09:50:00,21.57,21.66,21.48,21.52,357700.0,13.8377,13.8955,13.78,13.8057,357700.0
2011-08-11 09:55:00,21.52,21.68,21.41,21.6,234400.0,13.8057,13.9083,13.7351,13.857,234400.0
2011-08-11 10:00:00,21.6,21.77,21.58,21.74,208600.0,13.857,13.966,13.8441,13.9468,208600.0
2011-08-11 10:05:00,21.75,21.76,21.65,21.73,222000.0,13.9532,13.9596,13.8891,13.9404,222000.0
2011-08-11 10:10:00,21.73,21.75,21.62,21.69,162200.0,13.9404,13.9532,13.8698,13.9147,162200.0
2011-08-11 10:15:00,21.71,21.93,21.69,21.87,285200.0,13.9275,14.0687,13.9147,14.0302,285200.0
2011-08-11 10:20:00,21.87,21.92,21.8,21.88,200700.0,14.0302,14.0623,13.9853,14.0366,200700.0
2011-08-11 10:25:00,21.87,21.94,21.78,21.81,150700.0,14.0302,14.0751,13.9724,13.9917,150700.0
2011-08-11 10:30:00,21.81,21.95,21.81,21.93,245500.0,13.9917,14.0815,13.9917,14.0687,245500.0
2011-08-11 10:35:00,21.92,21.98,21.82,21.96,298500.0,14.0623,14.1008,13.9981,14.0879,298500.0
2011-08-11 10:40:00,21.97,22.01,21.94,22.01,250200.0,14.0943,14.12,14.0751,14.12,250200.0
2011-08-11 10:45:00,22.02,22.07,21.98,22.07,386100.0,14.1264,14.1585,14.1008,14.1585,386100.0
2011-08-11 10:50:00,22.06,22.07,22.0,22.01,200900.0,14.1521,14.1585,14.1136,14.12,200900.0
2011-08-11 10:55:00,22.0,22.04,21.95,21.97,468200.0,14.1136,14.1392,14.0815,14.0943,468200.0
2011-08-11 11:00:00,21.96,22.09,21.96,22.09,274200.0,14.0879,14.1713,14.0879,14.1713,274200.0
2011-08-11 11:05:00,22.09,22.12,22.03,22.04,208800.0,14.1713,14.1906,14.1328,14.1392,208800.0
2011-08-11 11:10:00,22.04,22.06,21.99,22.02,259800.0,14.1392,14.1521,14.1072,14.1264,259800.0
2011-08-11 11:15:00,22.03,22.03,21.98,22.02,317500.0,14.1328,14.1328,14.1008,14.1264,317500.0
2011-08-11 11:20:00,22.03,22.05,21.95,21.97,121200.0,14.1328,14.1457,14.0815,14.0943,121200.0
2011-08-11 11:25:00,21.97,22.09,21.93,22.06,289900.0,14.0943,14.1713,14.0687,14.1521,289900.0
2011-08-11 11:30:00,22.07,22.14,22.04,22.05,153900.0,14.1585,14.2034,14.1392,14.1457,153900.0
2011-08-11 11:35:00,22.05,22.06,21.95,21.97,142100.0,14.1457,14.1521,14.0815,14.0943,142100.0
2011-08-11 11:40:00,21.97,22.04,21.94,22.04,83200.0,14.0943,14.1392,14.0751,14.1392,83200.0
2011-08-11 11:45:00,22.04,22.04,21.99,22.02,122600.0,14.1392,14.1392,14.1072,14.1264,122600.0
2011-08-11 11:50:00,22.01,22.1,22.0,22.1,78400.0,14.12,14.1777,14.1136,14.1777,78400.0
2011-08-11 11:55:00,22.1,22.13,21.99,22.0,125200.0,14.1777,14.197,14.1072,14.1136,125200.0
2011-08-11 12:00:00,22.0,22.08,21.98,22.06,154100.0,14.1136,14.1649,14.1008,14.1521,154100.0
2011-08-11 12:05:00,22.05,22.07,22.01,22.01,114200.0,14.1457,14.1585,14.12,14.12,114200.0
2011-08-11 12:10:00,22.02,22.03,21.97,22.0,181700.0,14.1264,14.1328,14.0943,14.1136,181700.0
2011-08-11 12:15:00,22.0,22.04,21.98,22.0,166400.0,14.1136,14.1392,14.1008,14.1136,166400.0
2011-08-11 12:20:00,21.99,22.04,21.96,21.99,151600.0,14.1072,14.1392,14.0879,14.1072,151600.0
2011-08-11 12:25:00,21.99,22.01,21.95,21.98,114200.0,14.1072,14.12,14.0815,14.1008,114200.0
2011-08-11 12:30:00,21.97,22.06,21.97,22.04,80200.0,14.0943,14.1521,14.0943,14.1392,80200.0
2011-08-11 12:35:00,22.04,22.05,22.0,22.04,61800.0,14.1392,14.1457,14.1136,14.1392,61800.0
2011-08-11 12:40:00,22.05,22.13,22.05,22.12,128300.0,14.1457,14.197,14.1457,14.1906,128300.0
2011-08-11 12:45:00,22.12,22.23,22.12,22.15,197000.0,14.1906,14.2611,14.1906,14.2098,197000.0
2011-08-11 12:50:00,22.15,22.2,22.14,22.18,98600.0,14.2098,14.2419,14.2034,14.2291,98600.0
2011-08-11 12:55:00,22.17,22.38,22.16,22.3,273200.0,14.2226,14.3574,14.2162,14.306,273200.0
2011-08-11 13:00:00,22.31,22.33,22.2,22.23,326400.0,14.3125,14.3253,14.2419,14.2611,326400.0
2011-08-11 13:05:00,22.23,22.28,22.22,22.26,158200.0,14.2611,14.2932,14.2547,14.2804,158200.0
2011-08-11 13:10:00,22.26,22.35,22.23,22.26,135200.0,14.2804,14.3381,14.2611,14.2804,135200.0
2011-08-11 13:15:00,22.27,22.28,22.2,22.2,164900.0,14.2868,14.2932,14.2419,14.2419,164900.0
2011-08-11 13:20:00,22.21,22.23,22.16,22.21,68400.0,14.2483,14.2611,14.2162,14.2483,68400.0
2011-08-11 13:25:00,22.22,22.23,22.18,22.2,156700.0,14.2547,14.2611,14.2291,14.2419,156700.0
2011-08-11 13:30:00,22.21,22.26,22.18,22.24,154800.0,14.2483,14.2804,14.2291,14.2676,154800.0
2011-08-11 13:35:00,22.24,22.25,22.13,22.15,293800.0,14.2676,14.274,14.197,14.2098,293800.0
2011-08-11 13:40:00,22.15,22.19,22.0,22.03,142100.0,14.2098,14.2355,14.1136,14.1328,142100.0
2011-08-11 13:45:00,22.04,22.09,22.04,22.09,108400.0,14.1392,14.1713,14.1392,14.1713,108400.0
2011-08-11 13:50:00,22.09,22.15,22.04,22.14,147500.0,14.1713,14.2098,14.1392,14.2034,147500.0
2011-08-11 13:55:00,22.14,22.21,22.12,22.19,154900.0,14.2034,14.2483,14.1906,14.2355,154900.0
2011-08-11 14:00:00,22.2,22.2,22.15,22.18,85700.0,14.2419,14.2419,14.2098,14.2291,85700.0
2011-08-11 14:05:00,22.18,22.2,22.16,22.17,107000.0,14.2291,14.2419,14.2162,14.2226,107000.0
2011-08-11 14:10:00,22.17,22.29,22.17,22.27,155000.0,14.2226,14.2996,14.2226,14.2868,155000.0
2011-08-11 14:15:00,22.27,22.32,22.21,22.21,184800.0,14.2868,14.3189,14.2483,14.2483,184800.0
2011-08-11 14:20:00,22.22,22.31,22.21,22.27,168600.0,14.2547,14.3125,14.2483,14.2868,168600.0
2011-08-11 14:25:00,22.26,22.28,22.23,22.28,120100.0,14.2804,14.2932,14.2611,14.2932,120100.0
2011-08-11 14:30:00,22.28,22.29,22.2,22.22,130700.0,14.2932,14.2996,14.2419,14.2547,130700.0
2011-08-11 14:35:00,22.21,22.29,22.2,22.25,174800.0,14.2483,14.2996,14.2419,14.274,174800.0
2011-08-11 14:40:00,22.25,22.32,22.22,22.32,194400.0,14.274,14.3189,14.2547,14.3189,194400.0
2011-08-11 14:45:00,22.31,22.33,22.25,22.27,203300.0,14.3125,14.3253,14.274,14.2868,203300.0
2011-08-11 14:50:00,22.27,22.37,22.23,22.37,197100.0,14.2868,14.3509,14.2611,14.3509,197100.0
2011-08-11 14:55:00,22.37,22.46,22.36,22.43,371200.0,14.3509,14.4087,14.3445,14.3894,371200.0
2011-08-11 15:00:00,22.43,22.47,22.39,22.47,128400.0,14.3894,14.4151,14.3638,14.4151,128400.0
2011-08-11 15:05:00,22.47,22.54,22.46,22.46,244200.0,14.4151,14.46,14.4087,14.4087,244200.0
2011-08-11 15:10:00,22.46,22.54,22.45,22.54,87100.0,14.4087,14.46,14.4023,14.46,87100.0
2011-08-11 15:15:00,22.54,22.6,22.5,22.59,330900.0,14.46,14.4985,14.4343,14.4921,330900.0
2011-08-11 15:20:00,22.59,22.65,22.58,22.64,238400.0,14.4921,14.5306,14.4857,14.5242,238400.0
2011-08-11 15:25:00,22.64,22.69,22.54,22.59,422100.0,14.5242,14.5562,14.46,14.4921,422100.0
2011-08-11 15:30:00,22.59,22.68,22.54,22.67,349500.0,14.4921,14.5498,14.46,14.5434,349500.0
2011-08-11 15:35:00,22.67,22.73,22.65,22.7,436900.0,14.5434,14.5819,14.5306,14.5627,436900.0
2011-08-11 15:40:00,22.7,22.76,22.69,22.76,529600.0,14.5627,14.6011,14.5562,14.6011,529600.0
2011-08-11 15:45:00,22.75,22.75,22.55,22.57,719900.0,14.5947,14.5947,14.4664,14.4793,719900.0
2011-08-11 15:50:00,22.57,22.57,22.39,22.49,799600.0,14.4793,14.4793,14.3638,14.4279,799600.0
2011-08-11 15:55:00,22.5,22.57,22.4,22.41,2193000.0,14.4343,14.4793,14.3702,14.3766,2193000.0
2011-08-12 09:30:00,23.1,23.32,22.71,23.16,364400.0,14.8193,14.9604,14.5691,14.8578,364400.0
2011-08-12 09:35:00,23.13,23.14,22.66,22.82,488300.0,14.8385,14.8449,14.537,14.6396,488300.0
2011-08-12 09:40:00,22.81,22.89,22.66,22.75,288600.0,14.6332,14.6845,14.537,14.5947,288600.0
2011-08-12 09:45:00,22.73,22.92,22.73,22.83,300600.0,14.5819,14.7038,14.5819,14.6461,300600.0
2011-08-12 09:50:00,22.83,22.83,22.66,22.68,271200.0,14.6461,14.6461,14.537,14.5498,271200.0
2011-08-12 09:55:00,22.68,22.73,22.41,22.63,464900.0,14.5498,14.5819,14.3766,14.5177,464900.0
2011-08-12 10:00:00,22.62,22.78,22.36,22.48,363900.0,14.5113,14.614,14.3445,14.4215,363900.0
2011-08-12 10:05:00,22.47,22.48,22.3,22.33,196800.0,14.4151,14.4215,14.306,14.3253,196800.0
2011-08-12 10:10:00,22.33,22.53,22.27,22.53,316700.0,14.3253,14.4536,14.2868,14.4536,316700.0
2011-08-12 10:15:00,22.52,22.53,22.45,22.46,331100.0,14.4472,14.4536,14.4023,14.4087,331100.0
2011-08-12 10:20:00,22.46,22.51,22.41,22.47,225800.0,14.4087,14.4408,14.3766,14.4151,225800.0
2011-08-12 10:25:00,22.47,22.57,22.44,22.48,178600.0,14.4151,14.4793,14.3959,14.4215,178600.0
2011-08-12 10:30:00,22.47,22.5,22.42,22.46,292100.0,14.4151,14.4343,14.383,14.4087,292100.0
2011-08-12 10:35:00,22.47,22.54,22.39,22.4,188900.0,14.4151,14.46,14.3638,14.3702,188900.0
2011-08-12 10:40:00,22.41,22.41,22.22,22.23,187800.0,14.3766,14.3766,14.2547,14.2611,187800.0
2011-08-12 10:45:00,22.24,22.29,22.15,22.15,249000.0,14.2676,14.2996,14.2098,14.2098,249000.0
2011-08-12 10:50:00,22.16,22.25,22.15,22.23,233900.0,14.2162,14.274,14.2098,14.2611,233900.0
2011-08-12 10:55:00,22.23,22.28,22.17,22.24,200800.0,14.2611,14.2932,14.2226,14.2676,200800.0
2011-08-12 11:00:00,22.25,22.27,22.17,22.17,200000.0,14.274,14.2868,14.2226,14.2226,200000.0
2011-08-12 11:05:00,22.17,22.29,22.17,22.28,126900.0,14.2226,14.2996,14.2226,14.2932,126900.0
2011-08-12 11:10:00,22.27,22.33,22.24,22.3,140000.0,14.2868,14.3253,14.2676,14.306,140000.0
2011-08-12 11:15:00,22.3,22.35,22.25,22.25,162000.0,14.306,14.3381,14.274,14.274,162000.0
2011-08-12 11:20:00,22.26,22.26,22.15,22.19,319400.0,14.2804,14.2804,14.2098,14.2355,319400.0
2011-08-12 11:25:00,22.19,22.25,22.17,22.25,264800.0,14.2355,14.274,14.2226,14.274,264800.0
2011-08-12 11:30:00,22.25,22.31,22.21,22.29,129300.0,14.274,14.3125,14.2483,14.2996,129300.0
2011-08-12 11:35:00,22.29,22.41,22.28,22.41,117700.0,14.2996,14.3766,14.2932,14.3766,117700.0
2011-08-12 11:40:00,22.41,22.44,22.36,22.44,122100.0,14.3766,14.3959,14.3445,14.3959,122100.0
2011-08-12 11:45:00,22.44,22.51,22.42,22.44,191900.0,14.3959,14.4408,14.383,14.3959,191900.0
2011-08-12 11:50:00,22.43,22.51,22.41,22.48,86100.0,14.3894,14.4408,14.3766,14.4215,86100.0
2011-08-12 11:55:00,22.48,22.5,22.37,22.46,168400.0,14.4215,14.4343,14.3509,14.4087,168400.0
2011-08-12 12:00:00,22.46,22.49,22.4,22.44,71700.0,14.4087,14.4279,14.3702,14.3959,71700.0
2011-08-12 12:05:00,22.44,22.45,22.42,22.42,40900.0,14.3959,14.4023,14.383,14.383,40900.0
2011-08-12 12:10:00,22.42,22.43,22.37,22.39,67900.0,14.383,14.3894,14.3509,14.3638,67900.0
2011-08-12 12:15:00,22.39,22.43,22.38,22.42,105300.0,14.3638,14.3894,14.3574,14.383,105300.0
2011-08-12 12:20:00,22.42,22.42,22.34,22.36,82800.0,14.383,14.383,14.3317,14.3445,82800.0
2011-08-12 12:25:00,22.36,22.4,22.31,22.4,115800.0,14.3445,14.3702,14.3125,14.3702,115800.0
2011-08-12 12:30:00,22.39,22.41,22.3,22.38,104300.0,14.3638,14.3766,14.306,14.3574,104300.0
2011-08-12 12:35:00,22.37,22.38,22.27,22.27,58700.0,14.3509,14.3574,14.2868,14.2868,58700.0
2011-08-12 12:40:00,22.27,22.29,22.2,22.26,124100.0,14.2868,14.2996,14.2419,14.2804,124100.0
2011-08-12 12:45:00,22.26,22.28,22.19,22.2,76400.0,14.2804,14.2932,14.2355,14.2419,76400.0
2011-08-12 12:50:00,22.2,22.29,22.2,22.25,87600.0,14.2419,14.2996,14.2419,14.274,87600.0
2011-08-12 12:55:00,22.25,22.31,22.22,22.31,54800.0,14.274,14.3125,14.2547,14.3125,54800.0
2011-08-12 13:00:00,22.28,22.31,22.28,22.29,46900.0,14.2932,14.3125,14.2932,14.2996,46900.0
2011-08-12 13:05:00,22.28,22.31,22.25,22.26,56000.0,14.2932,14.3125,14.274,14.2804,56000.0
2011-08-12 13:10:00,22.26,22.31,22.25,22.3,67200.0,14.2804,14.3125,14.274,14.306,67200.0
2011-08-12 13:15:00,22.3,22.32,22.29,22.31,48200.0,14.306,14.3189,14.2996,14.3125,48200.0
2011-08-12 13:20:00,22.32,22.32,22.22,22.22,91500.0,14.3189,14.3189,14.2547,14.2547,91500.0
2011-08-12 13:25:00,22.22,22.26,22.21,22.26,49800.0,14.2547,14.2804,14.2483,14.2804,49800.0
2011-08-12 13:30:00,22.26,22.26,22.21,22.23,70100.0,14.2804,14.2804,14.2483,14.2611,70100.0
2011-08-12 13:35:00,22.23,22.28,22.22,22.25,115300.0,14.2611,14.2932,14.2547,14.274,115300.0
2011-08-12 13:40:00,22.25,22.3,22.24,22.28,80300.0,14.274,14.306,14.2676,14.2932,80300.0
2011-08-12 13:45:00,22.28,22.29,22.23,22.23,62700.0,14.2932,14.2996,14.2611,14.2611,62700.0
2011-08-12 13:50:00,22.24,22.24,22.19,22.19,116500.0,14.2676,14.2676,14.2355,14.2355,116500.0
2011-08-12 13:55:00,22.2,22.2,22.16,22.2,120600.0,14.2419,14.2419,14.2162,14.2419,120600.0
2011-08-12 14:00:00,22.2,22.22,22.2,22.22,101000.0,14.2419,14.2547,14.2419,14.2547,101000.0
2011-08-12 14:05:00,22.22,22.22,22.18,22.2,80700.0,14.2547,14.2547,14.2291,14.2419,80700.0
2011-08-12 14:10:00,22.2,22.21,22.06,22.14,275700.0,14.2419,14.2483,14.1521,14.2034,275700.0
2011-08-12 14:15:00,22.14,22.17,22.05,22.1,222200.0,14.2034,14.2226,14.1457,14.1777,222200.0
2011-08-12 14:20:00,22.1,22.1,21.97,21.99,210300.0,14.1777,14.1777,14.0943,14.1072,210300.0
2011-08-12 14:25:00,21.98,22.01,21.91,21.97,432300.0,14.1008,14.12,14.0558,14.0943,432300.0
2011-08-12 14:30:00,21.96,22.03,21.92,21.93,207400.0,14.0879,14.1328,14.0623,14.0687,207400.0
2011-08-12 14:35:00,21.94,21.95,21.87,21.87,221400.0,14.0751,14.0815,14.0302,14.0302,221400.0
2011-08-12 14:40:00,21.87,22.0,21.87,22.0,209500.0,14.0302,14.1136,14.0302,14.1136,209500.0
2011-08-12 14:45:00,22.0,22.03,21.97,21.97,213700.0,14.1136,14.1328,14.0943,14.0943,213700.0
2011-08-12 14:50:00,21.97,21.99,21.92,21.98,177200.0,14.0943,14.1072,14.0623,14.1008,177200.0
2011-08-12 14:55:00,21.99,22.01,21.93,21.95,206100.0,14.1072,14.12,14.0687,14.0815,206100.0
2011-08-12 15:00:00,21.95,22.0,21.94,21.96,283800.0,14.0815,14.1136,14.0751,14.0879,283800.0
2011-08-12 15:05:00,21.97,21.99,21.91,21.92,139800.0,14.0943,14.1072,14.0558,14.0623,139800.0
2011-08-12 15:10:00,21.92,21.97,21.9,21.92,156600.0,14.0623,14.0943,14.0494,14.0623,156600.0
2011-08-12 15:15:00,21.92,21.93,21.89,21.89,161400.0,14.0623,14.0687,14.043,14.043,161400.0
2011-08-12 15:20:00,21.89,21.98,21.88,21.95,252400.0,14.043,14.1008,14.0366,14.0815,252400.0
2011-08-12 15:25:00,21.94,21.95,21.85,21.85,349700.0,14.0751,14.0815,14.0174,14.0174,349700.0
2011-08-12 15:30:00,21.86,21.87,21.73,21.79,558400.0,14.0238,14.0302,13.9404,13.9789,558400.0
2011-08-12 15:35:00,21.79,21.84,21.77,21.82,289400.0,13.9789,14.0109,13.966,13.9981,289400.0
2011-08-12 15:40:00,21.83,21.89,21.82,21.88,278800.0,14.0045,14.043,13.9981,14.0366,278800.0
2011-08-12 15:45:00,21.89,21.9,21.83,21.89,532200.0,14.043,14.0494,14.0045,14.043,532200.0
2011-08-12 15:50:00,21.89,21.91,21.87,21.88,483500.0,14.043,14.0558,14.0302,14.0366,483500.0
2011-08-12 15:55:00,21.87,21.95,21.87,21.95,1235800.0,14.0302,14.0815,14.0302,14.0815,1235800.0
2011-08-15 09:30:00,22.16,22.26,22.09,22.21,177700.0,14.2162,14.2804,14.1713,14.2483,177700.0
2011-08-15 09:35:00,22.21,22.27,22.15,22.21,424400.0,14.2483,14.2868,14.2098,14.2483,424400.0
2011-08-15 09:40:00,22.21,22.26,22.16,22.23,270500.0,14.2483,14.2804,14.2162,14.2611,270500.0
2011-08-15 09:45:00,22.23,22.27,22.14,22.14,371400.0,14.2611,14.2868,14.2034,14.2034,371400.0
2011-08-15 09:50:00,22.14,22.17,22.04,22.06,300900.0,14.2034,14.2226,14.1392,14.1521,300900.0
2011-08-15 09:55:00,22.06,22.14,22.05,22.11,307400.0,14.1521,14.2034,14.1457,14.1842,307400.0
2011-08-15 10:00:00,22.11,22.18,22.07,22.07,195400.0,14.1842,14.2291,14.1585,14.1585,195400.0
2011-08-15 10:05:00,22.08,22.15,22.07,22.12,377100.0,14.1649,14.2098,14.1585,14.1906,377100.0
2011-08-15 10:10:00,22.11,22.22,22.11,22.21,339400.0,14.1842,14.2547,14.1842,14.2483,339400.0
2011-08-15 10:15:00,22.21,22.28,22.2,22.25,601700.0,14.2483,14.2932,14.2419,14.274,601700.0
2011-08-15 10:20:00,22.25,22.3,22.23,22.3,269400.0,14.274,14.306,14.2611,14.306,269400.0
2011-08-15 10:25:00,22.29,22.29,22.19,22.23,475500.0,14.2996,14.2996,14.2355,14.2611,475500.0
2011-08-15 10:30:00,22.24,22.26,22.2,22.23,211000.0,14.2676,14.2804,14.2419,14.2611,211000.0
2011-08-15 10:35:00,22.23,22.31,22.21,22.3,261200.0,14.2611,14.3125,14.2483,14.306,261200.0
2011-08-15 10:40:00,22.3,22.3,22.24,22.25,172700.0,14.306,14.306,14.2676,14.274,172700.0
2011-08-15 10:45:00,22.24,22.27,22.23,22.26,193400.0,14.2676,14.2868,14.2611,14.2804,193400.0
2011-08-15 10:50:00,22.27,22.35,22.24,22.27,101700.0,14.2868,14.3381,14.2676,14.2868,101700.0
2011-08-15 10:55:00,22.28,22.29,22.19,22.22,129800.0,14.2932,14.2996,14.2355,14.2547,129800.0
2011-08-15 11:00:00,22.22,22.28,22.21,22.26,93800.0,14.2547,14.2932,14.2483,14.2804,93800.0
2011-08-15 11:05:00,22.27,22.31,22.22,22.24,100300.0,14.2868,14.3125,14.2547,14.2676,100300.0
2011-08-15 11:10:00,22.24,22.29,22.23,22.29,57200.0,14.2676,14.2996,14.2611,14.2996,57200.0
2011-08-15 11:15:00,22.29,22.29,22.16,22.16,108200.0,14.2996,14.2996,14.2162,14.2162,108200.0
2011-08-15 11:20:00,22.15,22.22,22.15,22.21,65400.0,14.2098,14.2547,14.2098,14.2483,65400.0
2011-08-15 11:25:00,22.21,22.23,22.13,22.18,86200.0,14.2483,14.2611,14.197,14.2291,86200.0
2011-08-15 11:30:00,22.19,22.2,22.11,22.14,82700.0,14.2355,14.2419,14.1842,14.2034,82700.0
2011-08-15 11:35:00,22.14,22.19,22.14,22.16,61900.0,14.2034,14.2355,14.2034,14.2162,61900.0
2011-08-15 11:40:00,22.17,22.22,22.16,22.19,75500.0,14.2226,14.2547,14.2162,14.2355,75500.0
2011-08-15 11:45:00,22.2,22.2,22.17,22.18,59300.0,14.2419,14.2419,14.2226,14.2291,59300.0
2011-08-15 11:50:00,22.18,22.21,22.16,22.18,54700.0,14.2291,14.2483,14.2162,14.2291,54700.0
2011-08-15 11:55:00,22.19,22.2,22.16,22.16,51700.0,14.2355,14.2419,14.2162,14.2162,51700.0
2011-08-15 12:00:00,22.17,22.24,22.17,22.23,82100.0,14.2226,14.2676,14.2226,14.2611,82100.0
2011-08-15 12:05:00,22.24,22.24,22.16,22.18,110400.0,14.2676,14.2676,14.2162,14.2291,110400.0
2011-08-15 12:10:00,22.17,22.18,22.15,22.16,82000.0,14.2226,14.2291,14.2098,14.2162,82000.0
2011-08-15 12:15:00,22.16,22.25,22.16,22.25,69300.0,14.2162,14.274,14.2162,14.274,69300.0
2011-08-15 12:20:00,22.25,22.27,22.2,22.21,47600.0,14.274,14.2868,14.2419,14.2483,47600.0
2011-08-15 12:25:00,22.21,22.26,22.21,22.24,46200.0,14.2483,14.2804,14.2483,14.2676,46200.0
2011-08-15 12:30:00,22.24,22.25,22.23,22.23,40700.0,14.2676,14.274,14.2611,14.2611,40700.0
2011-08-15 12:35:00,22.23,22.29,22.21,22.28,32400.0,14.2611,14.2996,14.2483,14.2932,32400.0
2011-08-15 12:40:00,22.29,22.32,22.28,22.3,105100.0,14.2996,14.3189,14.2932,14.306,105100.0
2011-08-15 12:45:00,22.3,22.33,22.3,22.31,80700.0,14.306,14.3253,14.306,14.3125,80700.0
2011-08-15 12:50:00,22.31,22.36,22.3,22.32,81100.0,14.3125,14.3445,14.306,14.3189,81100.0
2011-08-15 12:55:00,22.32,22.39,22.31,22.39,212300.0,14.3189,14.3638,14.3125,14.3638,212300.0
2011-08-15 13:00:00,22.38,22.46,22.38,22.42,355900.0,14.3574,14.4087,14.3574,14.383,355900.0
2011-08-15 13:05:00,22.43,22.47,22.42,22.46,122700.0,14.3894,14.4151,14.383,14.4087,122700.0
2011-08-15 13:10:00,22.47,22.47,22.37,22.39,154800.0,14.4151,14.4151,14.3509,14.3638,154800.0
2011-08-15 13:15:00,22.39,22.44,22.39,22.42,67300.0,14.3638,14.3959,14.3638,14.383,67300.0
2011-08-15 13:20:00,22.42,22.44,22.4,22.43,67300.0,14.383,14.3959,14.3702,14.3894,67300.0
2011-08-15 13:25:00,22.44,22.46,22.43,22.45,123400.0,14.3959,14.4087,14.3894,14.4023,123400.0
2011-08-15 13:30:00,22.45,22.48,22.45,22.47,118700.0,14.4023,14.4215,14.4023,14.4151,118700.0
2011-08-15 13:35:00,22.47,22.49,22.42,22.43,94800.0,14.4151,14.4279,14.383,14.3894,94800.0
2011-08-15 13:40:00,22.43,22.46,22.42,22.45,50900.0,14.3894,14.4087,14.383,14.4023,50900.0
2011-08-15 13:45:00,22.46,22.48,22.46,22.48,107200.0,14.4087,14.4215,14.4087,14.4215,107200.0
2011-08-15 13:50:00,22.48,22.52,22.47,22.51,111700.0,14.4215,14.4472,14.4151,14.4408,111700.0
2011-08-15 13:55:00,22.5,22.53,22.5,22.51,64300.0,14.4343,14.4536,14.4343,14.4408,64300.0
2011-08-15 14:00:00,22.5,22.55,22.5,22.55,85900.0,14.4343,14.4664,14.4343,14.4664,85900.0
2011-08-15 14:05:00,22.55,22.57,22.51,22.57,127400.0,14.4664,14.4793,14.4408,14.4793,127400.0
2011-08-15 14:10:00,22.57,22.57,22.54,22.55,57700.0,14.4793,14.4793,14.46,14.4664,57700.0
2011-08-15 14:15:00,22.55,22.57,22.53,22.54,56100.0,14.4664,14.4793,14.4536,14.46,56100.0
2011-08-15 14:20:00,22.54,22.58,22.53,22.55,139800.0,14.46,14.4857,14.4536,14.4664,139800.0
2011-08-15 14:25:00,22.55,22.63,22.54,22.61,109900.0,14.4664,14.5177,14.46,14.5049,109900.0
2011-08-15 14:30:00,22.61,22.72,22.61,22.64,374000.0,14.5049,14.5755,14.5049,14.5242,374000.0
2011-08-15 14:35:00,22.64,22.66,22.59,22.6,123900.0,14.5242,14.537,14.4921,14.4985,123900.0
2011-08-15 14:40:00,22.6,22.68,22.6,22.64,120000.0,14.4985,14.5498,14.4985,14.5242,120000.0
2011-08-15 14:45:00,22.64,22.75,22.62,22.69,526100.0,14.5242,14.5947,14.5113,14.5562,526100.0
2011-08-15 14:50:00,22.68,22.69,22.62,22.62,116800.0,14.5498,14.5562,14.5113,14.5113,116800.0
2011-08-15 14:55:00,22.63,22.68,22.63,22.68,96400.0,14.5177,14.5498,14.5177,14.5498,96400.0
2011-08-15 15:00:00,22.68,22.69,22.63,22.64,183600.0,14.5498,14.5562,14.5177,14.5242,183600.0
2011-08-15 15:05:00,22.64,22.69,22.62,22.67,168700.0,14.5242,14.5562,14.5113,14.5434,168700.0
2011-08-15 15:10:00,22.68,22.68,22.59,22.61,137100.0,14.5498,14.5498,14.4921,14.5049,137100.0
2011-08-15 15:15:00,22.61,22.63,22.59,22.6,103900.0,14.5049,14.5177,14.4921,14.4985,103900.0
2011-08-15 15:20:00,22.6,22.67,22.6,22.6,137800.0,14.4985,14.5434,14.4985,14.4985,137800.0
2011-08-15 15:25:00,22.6,22.63,22.55,22.58,207000.0,14.4985,14.5177,14.4664,14.4857,207000.0
2011-08-15 15:30:00,22.58,22.6,22.53,22.58,277000.0,14.4857,14.4985,14.4536,14.4857,277000.0
2011-08-15 15:35:00,22.59,22.61,22.55,22.58,430300.0,14.4921,14.5049,14.4664,14.4857,430300.0
2011-08-15 15:40:00,22.58,22.65,22.57,22.64,396400.0,14.4857,14.5306,14.4793,14.5242,396400.0
2011-08-15 15:45:00,22.64,22.69,22.64,22.67,416800.0,14.5242,14.5562,14.5242,14.5434,416800.0
2011-08-15 15:50:00,22.67,22.71,22.66,22.69,341600.0,14.5434,14.5691,14.537,14.5562,341600.0
2011-08-15 15:55:00,22.7,22.73,22.68,22.72,971700.0,14.5627,14.5819,14.5498,14.5755,971700.0
2011-08-16 09:30:00,22.49,22.49,22.32,22.39,255600.0,14.4279,14.4279,14.3189,14.3638,255600.0
2011-08-16 09:35:00,22.39,22.5,22.35,22.42,118100.0,14.3638,14.4343,14.3381,14.383,118100.0
2011-08-16 09:40:00,22.42,22.5,22.36,22.36,84500.0,14.383,14.4343,14.3445,14.3445,84500.0
2011-08-16 09:45:00,22.35,22.35,22.27,22.27,151000.0,14.3381,14.3381,14.2868,14.2868,151000.0
2011-08-16 09:50:00,22.28,22.34,22.26,22.29,203000.0,14.2932,14.3317,14.2804,14.2996,203000.0
2011-08-16 09:55:00,22.29,22.41,22.29,22.39,197800.0,14.2996,14.3766,14.2996,14.3638,197800.0
2011-08-16 10:00:00,22.39,22.48,22.36,22.43,210800.0,14.3638,14.4215,14.3445,14.3894,210800.0
2011-08-16 10:05:00,22.43,22.44,22.38,22.42,93100.0,14.3894,14.3959,14.3574,14.383,93100.0
2011-08-16 10:10:00,22.42,22.48,22.4,22.42,81100.0,14.383,14.4215,14.3702,14.383,81100.0
2011-08-16 10:15:00,22.42,22.47,22.39,22.42,151500.0,14.383,14.4151,14.3638,14.383,151500.0
2011-08-16 10:20:00,22.43,22.46,22.4,22.45,82000.0,14.3894,14.4087,14.3702,14.4023,82000.0
2011-08-16 10:25:00,22.45,22.55,22.43,22.53,131800.0,14.4023,14.4664,14.3894,14.4536,131800.0
2011-08-16 10:30:00,22.54,22.55,22.47,22.52,105100.0,14.46,14.4664,14.4151,14.4472,105100.0
2011-08-16 10:35:00,22.53,22.53,22.48,22.5,107500.0,14.4536,14.4536,14.4215,14.4343,107500.0
2011-08-16 10:40:00,22.5,22.51,22.41,22.42,187200.0,14.4343,14.4408,14.3766,14.383,187200.0
2011-08-16 10:45:00,22.42,22.51,22.4,22.51,106800.0,14.383,14.4408,14.3702,14.4408,106800.0
2011-08-16 10:50:00,22.51,22.53,22.47,22.52,92500.0,14.4408,14.4536,14.4151,14.4472,92500.0
2011-08-16 10:55:00,22.52,22.54,22.5,22.54,100400.0,14.4472,14.46,14.4343,14.46,100400.0
2011-08-16 11:00:00,22.53,22.54,22.48,22.52,106500.0,14.4536,14.46,14.4215,14.4472,106500.0
2011-08-16 11:05:00,22.51,22.54,22.48,22.48,86300.0,14.4408,14.46,14.4215,14.4215,86300.0
2011-08-16 11:10:00,22.48,22.52,22.44,22.47,82800.0,14.4215,14.4472,14.3959,14.4151,82800.0
2011-08-16 11:15:00,22.48,22.48,22.42,22.43,56300.0,14.4215,14.4215,14.383,14.3894,56300.0
2011-08-16 11:20:00,22.43,22.46,22.41,22.45,44200.0,14.3894,14.4087,14.3766,14.4023,44200.0
2011-08-16 11:25:00,22.46,22.5,22.43,22.48,43600.0,14.4087,14.4343,14.3894,14.4215,43600.0
2011-08-16 11:30:00,22.48,22.48,22.42,22.44,55800.0,14.4215,14.4215,14.383,14.3959,55800.0
2011-08-16 11:35:00,22.44,22.47,22.43,22.44,46500.0,14.3959,14.4151,14.3894,14.3959,46500.0
2011-08-16 11:40:00,22.45,22.54,22.43,22.52,47400.0,14.4023,14.46,14.3894,14.4472,47400.0
2011-08-16 11:45:00,22.53,22.57,22.52,22.56,92700.0,14.4536,14.4793,14.4472,14.4728,92700.0
2011-08-16 11:50:00,22.57,22.59,22.52,22.57,52200.0,14.4793,14.4921,14.4472,14.4793,52200.0
2011-08-16 11:55:00,22.57,22.58,22.54,22.57,175900.0,14.4793,14.4857,14.46,14.4793,175900.0
2011-08-16 12:00:00,22.57,22.59,22.56,22.56,64400.0,14.4793,14.4921,14.4728,14.4728,64400.0
2011-08-16 12:05:00,22.56,22.65,22.54,22.65,107900.0,14.4728,14.5306,14.46,14.5306,107900.0
2011-08-16 12:10:00,22.65,22.68,22.39,22.49,453100.0,14.5306,14.5498,14.3638,14.4279,453100.0
2011-08-16 12:15:00,22.5,22.55,22.42,22.46,210500.0,14.4343,14.4664,14.383,14.4087,210500.0
2011-08-16 12:20:00,22.46,22.53,22.42,22.46,108200.0,14.4087,14.4536,14.383,14.4087,108200.0
2011-08-16 12:25:00,22.46,22.47,22.3,22.33,159900.0,14.4087,14.4151,14.306,14.3253,159900.0
2011-08-16 12:30:00,22.33,22.36,22.28,22.34,138600.0,14.3253,14.3445,14.2932,14.3317,138600.0
2011-08-16 12:35:00,22.34,22.4,22.33,22.38,111200.0,14.3317,14.3702,14.3253,14.3574,111200.0
2011-08-16 12:40:00,22.38,22.39,22.33,22.33,67000.0,14.3574,14.3638,14.3253,14.3253,67000.0
2011-08-16 12:45:00,22.34,22.36,22.24,22.32,71800.0,14.3317,14.3445,14.2676,14.3189,71800.0
2011-08-16 12:50:00,22.32,22.36,22.29,22.33,81600.0,14.3189,14.3445,14.2996,14.3253,81600.0
2011-08-16 12:55:00,22.33,22.36,22.27,22.3,135300.0,14.3253,14.3445,14.2868,14.306,135300.0
2011-08-16 13:00:00,22.3,22.3,22.17,22.2,104500.0,14.306,14.306,14.2226,14.2419,104500.0
2011-08-16 13:05:00,22.2,22.2,22.11,22.17,122500.0,14.2419,14.2419,14.1842,14.2226,122500.0
2011-08-16 13:10:00,22.17,22.2,22.14,22.14,130800.0,14.2226,14.2419,14.2034,14.2034,130800.0
2011-08-16 13:15:00,22.15,22.17,22.12,22.14,80500.0,14.2098,14.2226,14.1906,14.2034,80500.0
2011-08-16 13:20:00,22.14,22.2,22.11,22.2,77600.0,14.2034,14.2419,14.1842,14.2419,77600.0
2011-08-16 13:25:00,22.2,22.2,22.12,22.13,110200.0,14.2419,14.2419,14.1906,14.197,110200.0
2011-08-16 13:30:00,22.12,22.24,22.11,22.2,92200.0,14.1906,14.2676,14.1842,14.2419,92200.0
2011-08-16 13:35:00,22.21,22.24,22.16,22.18,62600.0,14.2483,14.2676,14.2162,14.2291,62600.0
2011-08-16 13:40:00,22.18,22.2,22.14,22.14,48600.0,14.2291,14.2419,14.2034,14.2034,48600.0
2011-08-16 13:45:00,22.14,22.17,22.12,22.17,44900.0,14.2034,14.2226,14.1906,14.2226,44900.0
2011-08-16 13:50:00,22.17,22.25,22.16,22.23,98300.0,14.2226,14.274,14.2162,14.2611,98300.0
2011-08-16 13:55:00,22.23,22.23,22.2,22.21,43500.0,14.2611,14.2611,14.2419,14.2483,43500.0
2011-08-16 14:00:00,22.2,22.29,22.19,22.25,82300.0,14.2419,14.2996,14.2355,14.274,82300.0
2011-08-16 14:05:00,22.25,22.28,22.25,22.26,52600.0,14.274,14.2932,14.274,14.2804,52600.0
2011-08-16 14:10:00,22.27,22.31,22.26,22.29,82400.0,14.2868,14.3125,14.2804,14.2996,82400.0
2011-08-16 14:15:00,22.3,22.31,22.21,22.22,77700.0,14.306,14.3125,14.2483,14.2547,77700.0
2011-08-16 14:20:00,22.23,22.24,22.16,22.16,78500.0,14.2611,14.2676,14.2162,14.2162,78500.0
2011-08-16 14:25:00,22.16,22.18,22.13,22.15,107300.0,14.2162,14.2291,14.197,14.2098,107300.0
2011-08-16 14:30:00,22.15,22.16,22.1,22.12,170200.0,14.2098,14.2162,14.1777,14.1906,170200.0
2011-08-16 14:35:00,22.12,22.14,22.05,22.09,167500.0,14.1906,14.2034,14.1457,14.1713,167500.0
2011-08-16 14:40:00,22.08,22.12,22.08,22.12,86500.0,14.1649,14.1906,14.1649,14.1906,86500.0
2011-08-16 14:45:00,22.11,22.15,22.08,22.14,165300.0,14.1842,14.2098,14.1649,14.2034,165300.0
2011-08-16 14:50:00,22.14,22.15,22.05,22.07,115800.0,14.2034,14.2098,14.1457,14.1585,115800.0
2011-08-16 14:55:00,22.08,22.09,22.03,22.04,112100.0,14.1649,14.1713,14.1328,14.1392,112100.0
2011-08-16 15:00:00,22.04,22.1,22.04,22.05,121100.0,14.1392,14.1777,14.1392,14.1457,121100.0
2011-08-16 15:05:00,22.06,22.14,22.05,22.14,216800.0,14.1521,14.2034,14.1457,14.2034,216800.0
2011-08-16 15:10:00,22.14,22.15,22.12,22.13,171700.0,14.2034,14.2098,14.1906,14.197,171700.0
2011-08-16 15:15:00,22.13,22.22,22.11,22.21,145500.0,14.197,14.2547,14.1842,14.2483,145500.0
2011-08-16 15:20:00,22.22,22.22,22.16,22.2,201200.0,14.2547,14.2547,14.2162,14.2419,201200.0
2011-08-16 15:25:00,22.21,22.21,22.16,22.2,412300.0,14.2483,14.2483,14.2162,14.2419,412300.0
2011-08-16 15:30:00,22.21,22.21,22.13,22.14,273600.0,14.2483,14.2483,14.197,14.2034,273600.0
2011-08-16 15:35:00,22.15,22.16,22.13,22.14,168100.0,14.2098,14.2162,14.197,14.2034,168100.0
2011-08-16 15:40:00,22.13,22.18,22.11,22.17,511800.0,14.197,14.2291,14.1842,14.2226,511800.0
2011-08-16 15:45:00,22.18,22.22,22.12,22.21,409800.0,14.2291,14.2547,14.1906,14.2483,409800.0
2011-08-16 15:50:00,22.2,22.21,22.17,22.19,287600.0,14.2419,14.2483,14.2226,14.2355,287600.0
2011-08-16 15:55:00,22.18,22.19,22.17,22.18,575500.0,14.2291,14.2355,14.2226,14.2291,575500.0
2011-08-17 09:30:00,22.32,22.35,22.22,22.29,118300.0,14.3189,14.3381,14.2547,14.2996,118300.0
2011-08-17 09:35:00,22.29,22.36,22.29,22.33,132900.0,14.2996,14.3445,14.2996,14.3253,132900.0
2011-08-17 09:40:00,22.33,22.41,22.33,22.36,120700.0,14.3253,14.3766,14.3253,14.3445,120700.0
2011-08-17 09:45:00,22.36,22.5,22.36,22.5,150100.0,14.3445,14.4343,14.3445,14.4343,150100.0
2011-08-17 09:50:00,22.5,22.5,22.41,22.46,183400.0,14.4343,14.4343,14.3766,14.4087,183400.0
2011-08-17 09:55:00,22.47,22.51,22.45,22.5,106100.0,14.4151,14.4408,14.4023,14.4343,106100.0
2011-08-17 10:00:00,22.51,22.52,22.44,22.45,83700.0,14.4408,14.4472,14.3959,14.4023,83700.0
2011-08-17 10:05:00,22.45,22.49,22.42,22.48,62600.0,14.4023,14.4279,14.383,14.4215,62600.0
2011-08-17 10:10:00,22.48,22.54,22.46,22.54,55300.0,14.4215,14.46,14.4087,14.46,55300.0
2011-08-17 10:15:00,22.55,22.61,22.55,22.6,50400.0,14.4664,14.5049,14.4664,14.4985,50400.0
2011-08-17 10:20:00,22.6,22.61,22.52,22.53,173000.0,14.4985,14.5049,14.4472,14.4536,173000.0
2011-08-17 10:25:00,22.53,22.6,22.52,22.6,100500.0,14.4536,14.4985,14.4472,14.4985,100500.0
2011-08-17 10:30:00,22.59,22.61,22.56,22.59,166900.0,14.4921,14.5049,14.4728,14.4921,166900.0
2011-08-17 10:35:00,22.59,22.61,22.56,22.59,61900.0,14.4921,14.5049,14.4728,14.4921,61900.0
2011-08-17 10:40:00,22.6,22.65,22.57,22.63,92000.0,14.4985,14.5306,14.4793,14.5177,92000.0
2011-08-17 10:45:00,22.63,22.63,22.58,22.62,117000.0,14.5177,14.5177,14.4857,14.5113,117000.0
2011-08-17 10:50:00,22.62,22.64,22.55,22.55,158900.0,14.5113,14.5242,14.4664,14.4664,158900.0
2011-08-17 10:55:00,22.55,22.58,22.52,22.52,94800.0,14.4664,14.4857,14.4472,14.4472,94800.0
2011-08-17 11:00:00,22.52,22.55,22.5,22.55,110000.0,14.4472,14.4664,14.4343,14.4664,110000.0
2011-08-17 11:05:00,22.55,22.55,22.51,22.52,49400.0,14.4664,14.4664,14.4408,14.4472,49400.0
2011-08-17 11:10:00,22.52,22.57,22.51,22.55,49000.0,14.4472,14.4793,14.4408,14.4664,49000.0
2011-08-17 11:15:00,22.55,22.56,22.5,22.5,129300.0,14.4664,14.4728,14.4343,14.4343,129300.0
2011-08-17 11:20:00,22.5,22.53,22.5,22.51,60100.0,14.4343,14.4536,14.4343,14.4408,60100.0
2011-08-17 11:25:00,22.5,22.52,22.49,22.5,143300.0,14.4343,14.4472,14.4279,14.4343,143300.0
2011-08-17 11:30:00,22.51,22.54,22.5,22.5,128500.0,14.4408,14.46,14.4343,14.4343,128500.0
2011-08-17 11:35:00,22.5,22.52,22.47,22.5,89300.0,14.4343,14.4472,14.4151,14.4343,89300.0
2011-08-17 11:40:00,22.5,22.53,22.46,22.49,110000.0,14.4343,14.4536,14.4087,14.4279,110000.0
2011-08-17 11:45:00,22.49,22.52,22.48,22.51,104100.0,14.4279,14.4472,14.4215,14.4408,104100.0
2011-08-17 11:50:00,22.51,22.52,22.48,22.5,325900.0,14.4408,14.4472,14.4215,14.4343,325900.0
2011-08-17 11:55:00,22.5,22.5,22.43,22.45,316200.0,14.4343,14.4343,14.3894,14.4023,316200.0
2011-08-17 12:00:00,22.44,22.46,22.4,22.42,157200.0,14.3959,14.4087,14.3702,14.383,157200.0
2011-08-17 12:05:00,22.4,22.42,22.29,22.31,231500.0,14.3702,14.383,14.2996,14.3125,231500.0
2011-08-17 12:10:00,22.32,22.32,22.27,22.27,145100.0,14.3189,14.3189,14.2868,14.2868,145100.0
2011-08-17 12:15:00,22.27,22.3,22.23,22.23,86300.0,14.2868,14.306,14.2611,14.2611,86300.0
2011-08-17 12:20:00,22.24,22.28,22.23,22.27,47800.0,14.2676,14.2932,14.2611,14.2868,47800.0
2011-08-17 12:25:00,22.27,22.28,22.24,22.28,31200.0,14.2868,14.2932,14.2676,14.2932,31200.0
2011-08-17 12:30:00,22.29,22.36,22.29,22.36,39300.0,14.2996,14.3445,14.2996,14.3445,39300.0
2011-08-17 12:35:00,22.36,22.38,22.33,22.35,21900.0,14.3445,14.3574,14.3253,14.3381,21900.0
2011-08-17 12:40:00,22.36,22.37,22.34,22.34,28500.0,14.3445,14.3509,14.3317,14.3317,28500.0
2011-08-17 12:45:00,22.35,22.35,22.29,22.31,42700.0,14.3381,14.3381,14.2996,14.3125,42700.0
2011-08-17 12:50:00,22.31,22.34,22.25,22.26,52600.0,14.3125,14.3317,14.274,14.2804,52600.0
2011-08-17 12:55:00,22.25,22.27,22.21,22.24,63300.0,14.274,14.2868,14.2483,14.2676,63300.0
2011-08-17 13:00:00,22.25,22.25,22.2,22.24,63700.0,14.274,14.274,14.2419,14.2676,63700.0
2011-08-17 13:05:00,22.23,22.26,22.18,22.24,52300.0,14.2611,14.2804,14.2291,14.2676,52300.0
2011-08-17 13:10:00,22.25,22.29,22.22,22.25,62700.0,14.274,14.2996,14.2547,14.274,62700.0
2011-08-17 13:15:00,22.25,22.28,22.25,22.26,32000.0,14.274,14.2932,14.274,14.2804,32000.0
2011-08-17 13:20:00,22.27,22.28,22.21,22.23,228200.0,14.2868,14.2932,14.2483,14.2611,228200.0
2011-08-17 13:25:00,22.22,22.24,22.2,22.23,119900.0,14.2547,14.2676,14.2419,14.2611,119900.0
2011-08-17 13:30:00,22.23,22.27,22.23,22.25,110200.0,14.2611,14.2868,14.2611,14.274,110200.0
2011-08-17 13:35:00,22.25,22.26,22.23,22.24,85300.0,14.274,14.2804,14.2611,14.2676,85300.0
2011-08-17 13:40:00,22.25,22.26,22.19,22.25,268200.0,14.274,14.2804,14.2355,14.274,268200.0
2011-08-17 13:45:00,22.24,22.31,22.23,22.31,259500.0,14.2676,14.3125,14.2611,14.3125,259500.0
2011-08-17 13:50:00,22.31,22.36,22.29,22.36,85900.0,14.3125,14.3445,14.2996,14.3445,85900.0
2011-08-17 13:55:00,22.37,22.37,22.3,22.32,113100.0,14.3509,14.3509,14.306,14.3189,113100.0
2011-08-17 14:00:00,22.32,22.39,22.32,22.35,108600.0,14.3189,14.3638,14.3189,14.3381,108600.0
2011-08-17 14:05:00,22.35,22.38,22.34,22.38,71800.0,14.3381,14.3574,14.3317,14.3574,71800.0
2011-08-17 14:10:00,22.39,22.43,22.38,22.42,93400.0,14.3638,14.3894,14.3574,14.383,93400.0
2011-08-17 14:15:00,22.42,22.44,22.38,22.44,101900.0,14.383,14.3959,14.3574,14.3959,101900.0
2011-08-17 14:20:00,22.43,22.46,22.4,22.43,101900.0,14.3894,14.4087,14.3702,14.3894,101900.0
2011-08-17 14:25:00,22.42,22.43,22.38,22.4,77300.0,14.383,14.3894,14.3574,14.3702,77300.0
2011-08-17 14:30:00,22.39,22.42,22.36,22.37,158200.0,14.3638,14.383,14.3445,14.3509,158200.0
2011-08-17 14:35:00,22.37,22.39,22.34,22.37,97500.0,14.3509,14.3638,14.3317,14.3509,97500.0
2011-08-17 14:40:00,22.37,22.43,22.34,22.42,116100.0,14.3509,14.3894,14.3317,14.383,116100.0
2011-08-17 14:45:00,22.41,22.42,22.33,22.37,228000.0,14.3766,14.383,14.3253,14.3509,228000.0
2011-08-17 14:50:00,22.38,22.38,22.34,22.36,60400.0,14.3574,14.3574,14.3317,14.3445,60400.0
2011-08-17 14:55:00,22.36,22.44,22.36,22.44,167000.0,14.3445,14.3959,14.3445,14.3959,167000.0
2011-08-17 15:00:00,22.44,22.44,22.39,22.41,174800.0,14.3959,14.3959,14.3638,14.3766,174800.0
2011-08-17 15:05:00,22.41,22.43,22.37,22.41,102200.0,14.3766,14.3894,14.3509,14.3766,102200.0
2011-08-17 15:10:00,22.41,22.45,22.39,22.42,73500.0,14.3766,14.4023,14.3638,14.383,73500.0
2011-08-17 15:15:00,22.42,22.47,22.39,22.47,188900.0,14.383,14.4151,14.3638,14.4151,188900.0
2011-08-17 15:20:00,22.47,22.47,22.41,22.45,104300.0,14.4151,14.4151,14.3766,14.4023,104300.0
2011-08-17 15:25:00,22.45,22.46,22.39,22.42,144500.0,14.4023,14.4087,14.3638,14.383,144500.0
2011-08-17 15:30:00,22.43,22.43,22.36,22.36,112400.0,14.3894,14.3894,14.3445,14.3445,112400.0
2011-08-17 15:35:00,22.36,22.39,22.34,22.34,407000.0,14.3445,14.3638,14.3317,14.3317,407000.0
2011-08-17 15:40:00,22.35,22.37,22.33,22.36,193700.0,14.3381,14.3509,14.3253,14.3445,193700.0
2011-08-17 15:45:00,22.36,22.39,22.34,22.38,307000.0,14.3445,14.3638,14.3317,14.3574,307000.0
2011-08-17 15:50:00,22.39,22.4,22.34,22.35,231800.0,14.3638,14.3702,14.3317,14.3381,231800.0
2011-08-17 15:55:00,22.36,22.42,22.36,22.41,385000.0,14.3445,14.383,14.3445,14.3766,385000.0
2011-08-18 09:30:00,21.64,21.73,21.52,21.66,298400.0,13.8826,13.9404,13.8057,13.8955,298400.0
2011-08-18 09:35:00,21.67,21.7,21.55,21.69,365100.0,13.9019,13.9211,13.8249,13.9147,365100.0
2011-08-18 09:40:00,21.69,21.7,21.61,21.68,274900.0,13.9147,13.9211,13.8634,13.9083,274900.0
2011-08-18 09:45:00,21.67,21.73,21.66,21.69,201100.0,13.9019,13.9404,13.8955,13.9147,201100.0
2011-08-18 09:50:00,21.7,21.75,21.66,21.67,232700.0,13.9211,13.9532,13.8955,13.9019,232700.0
2011-08-18 09:55:00,21.67,21.7,21.63,21.68,138400.0,13.9019,13.9211,13.8762,13.9083,138400.0
2011-08-18 10:00:00,21.67,21.67,21.3,21.41,619000.0,13.9019,13.9019,13.6645,13.7351,619000.0
2011-08-18 10:05:00,21.41,21.41,21.17,21.34,319400.0,13.7351,13.7351,13.5811,13.6902,319400.0
2011-08-18 10:10:00,21.34,21.35,21.24,21.33,436100.0,13.6902,13.6966,13.626,13.6838,436100.0
2011-08-18 10:15:00,21.32,21.39,21.28,21.32,333500.0,13.6773,13.7223,13.6517,13.6773,333500.0
2011-08-18 10:20:00,21.31,21.38,21.24,21.37,179400.0,13.6709,13.7158,13.626,13.7094,179400.0
2011-08-18 10:25:00,21.38,21.39,21.29,21.32,267500.0,13.7158,13.7223,13.6581,13.6773,267500.0
2011-08-18 10:30:00,21.32,21.4,21.3,21.34,317900.0,13.6773,13.7287,13.6645,13.6902,317900.0
2011-08-18 10:35:00,21.35,21.36,21.23,21.28,287900.0,13.6966,13.703,13.6196,13.6517,287900.0
2011-08-18 10:40:00,21.29,21.29,21.21,21.25,245100.0,13.6581,13.6581,13.6068,13.6324,245100.0
2011-08-18 10:45:00,21.25,21.31,21.2,21.29,282300.0,13.6324,13.6709,13.6004,13.6581,282300.0
2011-08-18 10:50:00,21.3,21.35,21.29,21.35,159200.0,13.6645,13.6966,13.6581,13.6966,159200.0
2011-08-18 10:55:00,21.36,21.4,21.25,21.4,183800.0,13.703,13.7287,13.6324,13.7287,183800.0
2011-08-18 11:00:00,21.4,21.43,21.36,21.38,238100.0,13.7287,13.7479,13.703,13.7158,238100.0
2011-08-18 11:05:00,21.38,21.4,21.32,21.34,131600.0,13.7158,13.7287,13.6773,13.6902,131600.0
2011-08-18 11:10:00,21.33,21.39,21.32,21.35,191500.0,13.6838,13.7223,13.6773,13.6966,191500.0
2011-08-18 11:15:00,21.34,21.36,21.29,21.33,153100.0,13.6902,13.703,13.6581,13.6838,153100.0
2011-08-18 11:20:00,21.33,21.33,21.27,21.3,201400.0,13.6838,13.6838,13.6453,13.6645,201400.0
2011-08-18 11:25:00,21.3,21.33,21.29,21.3,117400.0,13.6645,13.6838,13.6581,13.6645,117400.0
2011-08-18 11:30:00,21.3,21.42,21.28,21.37,222800.0,13.6645,13.7415,13.6517,13.7094,222800.0
2011-08-18 11:35:00,21.39,21.41,21.37,21.39,175700.0,13.7223,13.7351,13.7094,13.7223,175700.0
2011-08-18 11:40:00,21.4,21.43,21.37,21.41,155400.0,13.7287,13.7479,13.7094,13.7351,155400.0
2011-08-18 11:45:00,21.41,21.52,21.41,21.52,191300.0,13.7351,13.8057,13.7351,13.8057,191300.0
2011-08-18 11:50:00,21.52,21.52,21.45,21.5,88500.0,13.8057,13.8057,13.7607,13.7928,88500.0
2011-08-18 11:55:00,21.49,21.5,21.43,21.49,199100.0,13.7864,13.7928,13.7479,13.7864,199100.0
2011-08-18 12:00:00,21.49,21.5,21.37,21.37,177000.0,13.7864,13.7928,13.7094,13.7094,177000.0
2011-08-18 12:05:00,21.38,21.4,21.32,21.35,99500.0,13.7158,13.7287,13.6773,13.6966,99500.0
2011-08-18 12:10:00,21.35,21.41,21.33,21.37,119000.0,13.6966,13.7351,13.6838,13.7094,119000.0
2011-08-18 12:15:00,21.37,21.45,21.37,21.42,150800.0,13.7094,13.7607,13.7094,13.7415,150800.0
2011-08-18 12:20:00,21.43,21.44,21.37,21.38,73300.0,13.7479,13.7543,13.7094,13.7158,73300.0
2011-08-18 12:25:00,21.38,21.39,21.34,21.34,80000.0,13.7158,13.7223,13.6902,13.6902,80000.0
2011-08-18 12:30:00,21.35,21.39,21.32,21.35,77700.0,13.6966,13.7223,13.6773,13.6966,77700.0
2011-08-18 12:35:00,21.36,21.38,21.34,21.34,59500.0,13.703,13.7158,13.6902,13.6902,59500.0
2011-08-18 12:40:00,21.35,21.37,21.31,21.32,134400.0,13.6966,13.7094,13.6709,13.6773,134400.0
2011-08-18 12:45:00,21.32,21.34,21.27,21.27,99100.0,13.6773,13.6902,13.6453,13.6453,99100.0
2011-08-18 12:50:00,21.27,21.28,21.22,21.23,73400.0,13.6453,13.6517,13.6132,13.6196,73400.0
2011-08-18 12:55:00,21.23,21.26,21.21,21.26,64500.0,13.6196,13.6389,13.6068,13.6389,64500.0
2011-08-18 13:00:00,21.26,21.3,21.25,21.28,56400.0,13.6389,13.6645,13.6324,13.6517,56400.0
2011-08-18 13:05:00,21.28,21.3,21.2,21.21,93100.0,13.6517,13.6645,13.6004,13.6068,93100.0
2011-08-18 13:10:00,21.2,21.22,21.15,21.15,169200.0,13.6004,13.6132,13.5683,13.5683,169200.0
2011-08-18 13:15:00,21.15,21.16,21.13,21.16,136600.0,13.5683,13.5747,13.5555,13.5747,136600.0
2011-08-18 13:20:00,21.16,21.2,21.15,21.19,57600.0,13.5747,13.6004,13.5683,13.5939,57600.0
2011-08-18 13:25:00,21.19,21.21,21.18,21.18,53700.0,13.5939,13.6068,13.5875,13.5875,53700.0
2011-08-18 13:30:00,21.18,21.21,21.11,21.12,123400.0,13.5875,13.6068,13.5426,13.549,123400.0
2011-08-18 13:35:00,21.11,21.13,21.08,21.09,176500.0,13.5426,13.5555,13.5234,13.5298,176500.0
2011-08-18 13:40:00,21.08,21.16,21.08,21.15,119400.0,13.5234,13.5747,13.5234,13.5683,119400.0
2011-08-18 13:45:00,21.14,21.18,21.13,21.17,80200.0,13.5619,13.5875,13.5555,13.5811,80200.0
2011-08-18 13:50:00,21.18,21.2,21.13,21.14,112500.0,13.5875,13.6004,13.5555,13.5619,112500.0
2011-08-18 13:55:00,21.14,21.14,21.07,21.1,124200.0,13.5619,13.5619,13.517,13.5362,124200.0
2011-08-18 14:00:00,21.1,21.29,21.1,21.24,350000.0,13.5362,13.6581,13.5362,13.626,350000.0
2011-08-18 14:05:00,21.23,21.24,21.19,21.2,135800.0,13.6196,13.626,13.5939,13.6004,135800.0
2011-08-18 14:10:00,21.2,21.22,21.13,21.18,157100.0,13.6004,13.6132,13.5555,13.5875,157100.0
2011-08-18 14:15:00,21.18,21.27,21.17,21.26,223900.0,13.5875,13.6453,13.5811,13.6389,223900.0
2011-08-18 14:20:00,21.26,21.26,21.21,21.26,302600.0,13.6389,13.6389,13.6068,13.6389,302600.0
2011-08-18 14:25:00,21.26,21.26,21.19,21.19,130500.0,13.6389,13.6389,13.5939,13.5939,130500.0
2011-08-18 14:30:00,21.2,21.2,21.13,21.16,204400.0,13.6004,13.6004,13.5555,13.5747,204400.0
2011-08-18 14:35:00,21.16,21.23,21.14,21.16,281800.0,13.5747,13.6196,13.5619,13.5747,281800.0
2011-08-18 14:40:00,21.16,21.16,21.07,21.09,205200.0,13.5747,13.5747,13.517,13.5298,205200.0
2011-08-18 14:45:00,21.08,21.11,21.05,21.08,256000.0,13.5234,13.5426,13.5041,13.5234,256000.0
2011-08-18 14:50:00,21.08,21.09,21.04,21.05,258000.0,13.5234,13.5298,13.4977,13.5041,258000.0
2011-08-18 14:55:00,21.06,21.1,21.03,21.05,248300.0,13.5105,13.5362,13.4913,13.5041,248300.0
2011-08-18 15:00:00,21.05,21.06,20.92,20.92,488800.0,13.5041,13.5105,13.4207,13.4207,488800.0
2011-08-18 15:05:00,20.92,20.97,20.89,20.97,573100.0,13.4207,13.4528,13.4015,13.4528,573100.0
2011-08-18 15:10:00,20.97,21.05,20.95,20.99,383000.0,13.4528,13.5041,13.44,13.4656,383000.0
2011-08-18 15:15:00,21.0,21.01,20.97,20.99,479800.0,13.4721,13.4785,13.4528,13.4656,479800.0
2011-08-18 15:20:00,20.99,21.01,20.95,20.97,379300.0,13.4656,13.4785,13.44,13.4528,379300.0
2011-08-18 15:25:00,20.97,21.04,20.95,21.02,516200.0,13.4528,13.4977,13.44,13.4849,516200.0
2011-08-18 15:30:00,21.02,21.04,20.98,21.02,478500.0,13.4849,13.4977,13.4592,13.4849,478500.0
2011-08-18 15:35:00,21.02,21.02,20.95,20.98,483100.0,13.4849,13.4849,13.44,13.4592,483100.0
2011-08-18 15:40:00,20.98,20.98,20.91,20.92,500300.0,13.4592,13.4592,13.4143,13.4207,500300.0
2011-08-18 15:45:00,20.91,20.98,20.89,20.97,587200.0,13.4143,13.4592,13.4015,13.4528,587200.0
2011-08-18 15:50:00,20.97,21.16,20.96,21.14,634500.0,13.4528,13.5747,13.4464,13.5619,634500.0
2011-08-18 15:55:00,21.14,21.17,21.07,21.07,1452600.0,13.5619,13.5811,13.517,13.517,1452600.0
2011-08-19 09:30:00,20.82,20.95,20.66,20.84,1734200.0,13.3566,13.44,13.2539,13.3694,1734200.0
2011-08-19 09:35:00,20.83,20.98,20.77,20.94,279500.0,13.363,13.4592,13.3245,13.4336,279500.0
2011-08-19 09:40:00,20.94,20.99,20.84,20.95,273900.0,13.4336,13.4656,13.3694,13.44,273900.0
2011-08-19 09:45:00,20.96,20.96,20.86,20.86,280300.0,13.4464,13.4464,13.3822,13.3822,280300.0
2011-08-19 09:50:00,20.85,21.04,20.84,21.04,241200.0,13.3758,13.4977,13.3694,13.4977,241200.0
2011-08-19 09:55:00,21.04,21.22,21.03,21.2,316000.0,13.4977,13.6132,13.4913,13.6004,316000.0
2011-08-19 10:00:00,21.2,21.34,21.2,21.31,589100.0,13.6004,13.6902,13.6004,13.6709,589100.0
2011-08-19 10:05:00,21.31,21.33,21.19,21.26,186700.0,13.6709,13.6838,13.5939,13.6389,186700.0
2011-08-19 10:10:00,21.25,21.29,21.14,21.14,147900.0,13.6324,13.6581,13.5619,13.5619,147900.0
2011-08-19 10:15:00,21.14,21.34,21.12,21.29,233000.0,13.5619,13.6902,13.549,13.6581,233000.0
2011-08-19 10:20:00,21.3,21.42,21.29,21.35,295200.0,13.6645,13.7415,13.6581,13.6966,295200.0
2011-08-19 10:25:00,21.34,21.56,21.34,21.45,186800.0,13.6902,13.8313,13.6902,13.7607,186800.0
2011-08-19 10:30:00,21.45,21.46,21.3,21.3,167100.0,13.7607,13.7672,13.6645,13.6645,167100.0
2011-08-19 10:35:00,21.3,21.31,21.13,21.13,101400.0,13.6645,13.6709,13.5555,13.5555,101400.0
2011-08-19 10:40:00,21.13,21.28,21.13,21.21,157700.0,13.5555,13.6517,13.5555,13.6068,157700.0
2011-08-19 10:45:00,21.21,21.21,21.11,21.19,147100.0,13.6068,13.6068,13.5426,13.5939,147100.0
2011-08-19 10:50:00,21.2,21.25,21.15,21.2,103500.0,13.6004,13.6324,13.5683,13.6004,103500.0
2011-08-19 10:55:00,21.2,21.25,21.17,21.17,128800.0,13.6004,13.6324,13.5811,13.5811,128800.0
2011-08-19 11:00:00,21.17,21.17,21.11,21.11,66200.0,13.5811,13.5811,13.5426,13.5426,66200.0
2011-08-19 11:05:00,21.11,21.11,21.0,21.03,108700.0,13.5426,13.5426,13.4721,13.4913,108700.0
2011-08-19 11:10:00,21.03,21.08,20.99,21.0,267800.0,13.4913,13.5234,13.4656,13.4721,267800.0
2011-08-19 11:15:00,21.01,21.06,20.98,21.0,164000.0,13.4785,13.5105,13.4592,13.4721,164000.0
2011-08-19 11:20:00,21.0,21.09,20.99,21.05,63200.0,13.4721,13.5298,13.4656,13.5041,63200.0
2011-08-19 11:25:00,21.05,21.06,20.99,21.01,91500.0,13.5041,13.5105,13.4656,13.4785,91500.0
2011-08-19 11:30:00,21.01,21.05,20.99,20.99,90100.0,13.4785,13.5041,13.4656,13.4656,90100.0
2011-08-19 11:35:00,20.99,21.0,20.91,20.97,203800.0,13.4656,13.4721,13.4143,13.4528,203800.0
2011-08-19 11:40:00,20.97,21.08,20.97,21.07,143100.0,13.4528,13.5234,13.4528,13.517,143100.0
2011-08-19 11:45:00,21.06,21.08,21.0,21.02,93200.0,13.5105,13.5234,13.4721,13.4849,93200.0
2011-08-19 11:50:00,21.03,21.09,21.01,21.09,76200.0,13.4913,13.5298,13.4785,13.5298,76200.0
2011-08-19 11:55:00,21.09,21.14,21.06,21.14,138200.0,13.5298,13.5619,13.5105,13.5619,138200.0
2011-08-19 12:00:00,21.13,21.14,21.05,21.05,106200.0,13.5555,13.5619,13.5041,13.5041,106200.0
2011-08-19 12:05:00,21.05,21.16,21.05,21.14,197900.0,13.5041,13.5747,13.5041,13.5619,197900.0
2011-08-19 12:10:00,21.14,21.16,21.11,21.16,209000.0,13.5619,13.5747,13.5426,13.5747,209000.0
2011-08-19 12:15:00,21.16,21.16,21.09,21.1,66200.0,13.5747,13.5747,13.5298,13.5362,66200.0
2011-08-19 12:20:00,21.1,21.1,21.04,21.05,71800.0,13.5362,13.5362,13.4977,13.5041,71800.0
2011-08-19 12:25:00,21.06,21.1,21.05,21.09,52900.0,13.5105,13.5362,13.5041,13.5298,52900.0
2011-08-19 12:30:00,21.1,21.12,21.06,21.07,48300.0,13.5362,13.549,13.5105,13.517,48300.0
2011-08-19 12:35:00,21.08,21.13,21.06,21.07,58100.0,13.5234,13.5555,13.5105,13.517,58100.0
2011-08-19 12:40:00,21.07,21.12,21.05,21.1,72400.0,13.517,13.549,13.5041,13.5362,72400.0
2011-08-19 12:45:00,21.09,21.15,21.09,21.14,57000.0,13.5298,13.5683,13.5298,13.5619,57000.0
2011-08-19 12:50:00,21.15,21.15,21.11,21.14,57200.0,13.5683,13.5683,13.5426,13.5619,57200.0
2011-08-19 12:55:00,21.14,21.14,21.06,21.08,53200.0,13.5619,13.5619,13.5105,13.5234,53200.0
2011-08-19 13:00:00,21.07,21.08,21.01,21.02,101800.0,13.517,13.5234,13.4785,13.4849,101800.0
2011-08-19 13:05:00,21.02,21.07,21.01,21.07,50000.0,13.4849,13.517,13.4785,13.517,50000.0
2011-08-19 13:10:00,21.07,21.1,21.04,21.05,40400.0,13.517,13.5362,13.4977,13.5041,40400.0
2011-08-19 13:15:00,21.05,21.07,21.0,21.05,28500.0,13.5041,13.517,13.4721,13.5041,28500.0
2011-08-19 13:20:00,21.05,21.05,21.0,21.01,26700.0,13.5041,13.5041,13.4721,13.4785,26700.0
2011-08-19 13:25:00,21.01,21.05,21.0,21.03,92200.0,13.4785,13.5041,13.4721,13.4913,92200.0
2011-08-19 13:30:00,21.03,21.03,20.92,20.92,262200.0,13.4913,13.4913,13.4207,13.4207,262200.0
2011-08-19 13:35:00,20.94,20.98,20.93,20.94,109800.0,13.4336,13.4592,13.4272,13.4336,109800.0
2011-08-19 13:40:00,20.95,20.95,20.88,20.9,179300.0,13.44,13.44,13.3951,13.4079,179300.0
2011-08-19 13:45:00,20.89,21.0,20.89,20.99,75100.0,13.4015,13.4721,13.4015,13.4656,75100.0
2011-08-19 13:50:00,21.0,21.0,20.93,20.95,94600.0,13.4721,13.4721,13.4272,13.44,94600.0
2011-08-19 13:55:00,20.95,21.01,20.95,20.97,62200.0,13.44,13.4785,13.44,13.4528,62200.0
2011-08-19 14:00:00,20.97,21.0,20.86,20.87,683400.0,13.4528,13.4721,13.3822,13.3887,683400.0
2011-08-19 14:05:00,20.87,20.87,20.7,20.76,703000.0,13.3887,13.3887,13.2796,13.3181,703000.0
2011-08-19 14:10:00,20.76,20.78,20.74,20.78,97700.0,13.3181,13.3309,13.3053,13.3309,97700.0
2011-08-19 14:15:00,20.78,20.79,20.7,20.71,192600.0,13.3309,13.3373,13.2796,13.286,192600.0
2011-08-19 14:20:00,20.71,20.72,20.63,20.66,276700.0,13.286,13.2924,13.2347,13.2539,276700.0
2011-08-19 14:25:00,20.66,20.73,20.65,20.72,111300.0,13.2539,13.2988,13.2475,13.2924,111300.0
2011-08-19 14:30:00,20.73,20.74,20.64,20.64,163900.0,13.2988,13.3053,13.2411,13.2411,163900.0
2011-08-19 14:35:00,20.64,20.74,20.64,20.74,177900.0,13.2411,13.3053,13.2411,13.3053,177900.0
2011-08-19 14:40:00,20.73,20.81,20.7,20.8,112000.0,13.2988,13.3502,13.2796,13.3438,112000.0
2011-08-19 14:45:00,20.8,20.81,20.7,20.7,110800.0,13.3438,13.3502,13.2796,13.2796,110800.0
2011-08-19 14:50:00,20.7,20.72,20.62,20.68,237700.0,13.2796,13.2924,13.2283,13.2668,237700.0
2011-08-19 14:55:00,20.68,20.71,20.66,20.67,97000.0,13.2668,13.286,13.2539,13.2604,97000.0
2011-08-19 15:00:00,20.67,20.69,20.62,20.67,310300.0,13.2604,13.2732,13.2283,13.2604,310300.0
2011-08-19 15:05:00,20.67,20.68,20.58,20.61,266600.0,13.2604,13.2668,13.2026,13.2219,266600.0
2011-08-19 15:10:00,20.61,20.65,20.6,20.61,148500.0,13.2219,13.2475,13.2154,13.2219,148500.0
2011-08-19 15:15:00,20.62,20.62,20.55,20.61,230700.0,13.2283,13.2283,13.1834,13.2219,230700.0
2011-08-19 15:20:00,20.61,20.7,20.6,20.63,213700.0,13.2219,13.2796,13.2154,13.2347,213700.0
2011-08-19 15:25:00,20.63,20.68,20.61,20.65,204500.0,13.2347,13.2668,13.2219,13.2475,204500.0
2011-08-19 15:30:00,20.65,20.67,20.55,20.56,380600.0,13.2475,13.2604,13.1834,13.1898,380600.0
2011-08-19 15:35:00,20.56,20.62,20.55,20.61,167400.0,13.1898,13.2283,13.1834,13.2219,167400.0
2011-08-19 15:40:00,20.6,20.63,20.58,20.62,263700.0,13.2154,13.2347,13.2026,13.2283,263700.0
2011-08-19 15:45:00,20.62,20.66,20.6,20.65,380900.0,13.2283,13.2539,13.2154,13.2475,380900.0
2011-08-19 15:50:00,20.65,20.69,20.59,20.61,412700.0,13.2475,13.2732,13.209,13.2219,412700.0
2011-08-19 15:55:00,20.61,20.61,20.49,20.55,1154500.0,13.2219,13.2219,13.1449,13.1834,1154500.0
2011-08-22 09:30:00,21.15,21.21,20.99,21.01,247500.0,13.5683,13.6068,13.4656,13.4785,247500.0
2011-08-22 09:35:00,21.01,21.04,20.84,20.88,243800.0,13.4785,13.4977,13.3694,13.3951,243800.0
2011-08-22 09:40:00,20.89,20.91,20.79,20.83,269800.0,13.4015,13.4143,13.3373,13.363,269800.0
2011-08-22 09:45:00,20.84,20.89,20.8,20.88,186100.0,13.3694,13.4015,13.3438,13.3951,186100.0
2011-08-22 09:50:00,20.89,20.89,20.74,20.74,158000.0,13.4015,13.4015,13.3053,13.3053,158000.0
2011-08-22 09:55:00,20.74,20.83,20.72,20.78,328400.0,13.3053,13.363,13.2924,13.3309,328400.0
2011-08-22 10:00:00,20.77,20.84,20.77,20.8,129100.0,13.3245,13.3694,13.3245,13.3438,129100.0
2011-08-22 10:05:00,20.8,20.81,20.68,20.69,230500.0,13.3438,13.3502,13.2668,13.2732,230500.0
2011-08-22 10:10:00,20.69,20.76,20.67,20.76,157100.0,13.2732,13.3181,13.2604,13.3181,157100.0
2011-08-22 10:15:00,20.76,20.76,20.66,20.73,245100.0,13.3181,13.3181,13.2539,13.2988,245100.0
2011-08-22 10:20:00,20.73,20.74,20.63,20.63,261300.0,13.2988,13.3053,13.2347,13.2347,261300.0
2011-08-22 10:25:00,20.63,20.69,20.56,20.58,367300.0,13.2347,13.2732,13.1898,13.2026,367300.0
2011-08-22 10:30:00,20.58,20.62,20.55,20.6,328000.0,13.2026,13.2283,13.1834,13.2154,328000.0
2011-08-22 10:35:00,20.6,20.61,20.5,20.52,357100.0,13.2154,13.2219,13.1513,13.1641,357100.0
2011-08-22 10:40:00,20.52,20.57,20.5,20.54,326200.0,13.1641,13.1962,13.1513,13.177,326200.0
2011-08-22 10:45:00,20.53,20.57,20.52,20.53,252500.0,13.1705,13.1962,13.1641,13.1705,252500.0
2011-08-22 10:50:00,20.53,20.58,20.43,20.46,231200.0,13.1705,13.2026,13.1064,13.1256,231200.0
2011-08-22 10:55:00,20.46,20.52,20.44,20.49,282500.0,13.1256,13.1641,13.1128,13.1449,282500.0
2011-08-22 11:00:00,20.49,20.53,20.48,20.49,302500.0,13.1449,13.1705,13.1385,13.1449,302500.0
2011-08-22 11:05:00,20.5,20.53,20.47,20.53,194800.0,13.1513,13.1705,13.132,13.1705,194800.0
2011-08-22 11:10:00,20.53,20.54,20.46,20.46,229200.0,13.1705,13.177,13.1256,13.1256,229200.0
2011-08-22 11:15:00,20.46,20.49,20.36,20.4,239200.0,13.1256,13.1449,13.0615,13.0871,239200.0
2011-08-22 11:20:00,20.4,20.4,20.33,20.35,132900.0,13.0871,13.0871,13.0422,13.0551,132900.0
2011-08-22 11:25:00,20.35,20.38,20.34,20.37,145200.0,13.0551,13.0743,13.0487,13.0679,145200.0
2011-08-22 11:30:00,20.37,20.39,20.33,20.36,192200.0,13.0679,13.0807,13.0422,13.0615,192200.0
2011-08-22 11:35:00,20.35,20.35,20.28,20.32,159600.0,13.0551,13.0551,13.0102,13.0358,159600.0
2011-08-22 11:40:00,20.32,20.34,20.28,20.32,259200.0,13.0358,13.0487,13.0102,13.0358,259200.0
2011-08-22 11:45:00,20.32,20.36,20.32,20.36,102700.0,13.0358,13.0615,13.0358,13.0615,102700.0
2011-08-22 11:50:00,20.36,20.36,20.25,20.25,297000.0,13.0615,13.0615,12.9909,12.9909,297000.0
2011-08-22 11:55:00,20.25,20.26,20.15,20.21,472700.0,12.9909,12.9973,12.9268,12.9653,472700.0
2011-08-22 12:00:00,20.21,20.25,20.21,20.25,195000.0,12.9653,12.9909,12.9653,12.9909,195000.0
2011-08-22 12:05:00,20.24,20.33,20.23,20.32,97800.0,12.9845,13.0422,12.9781,13.0358,97800.0
2011-08-22 12:10:00,20.32,20.32,20.3,20.31,88000.0,13.0358,13.0358,13.023,13.0294,88000.0
2011-08-22 12:15:00,20.3,20.32,20.25,20.32,178100.0,13.023,13.0358,12.9909,13.0358,178100.0
2011-08-22 12:20:00,20.32,20.35,20.29,20.3,135500.0,13.0358,13.0551,13.0166,13.023,135500.0
2011-08-22 12:25:00,20.3,20.34,20.25,20.26,145400.0,13.023,13.0487,12.9909,12.9973,145400.0
2011-08-22 12:30:00,20.26,20.33,20.2,20.21,221500.0,12.9973,13.0422,12.9588,12.9653,221500.0
2011-08-22 12:35:00,20.21,20.28,20.19,20.28,117600.0,12.9653,13.0102,12.9524,13.0102,117600.0
2011-08-22 12:40:00,20.28,20.3,20.23,20.26,163600.0,13.0102,13.023,12.9781,12.9973,163600.0
2011-08-22 12:45:00,20.26,20.34,20.25,20.32,234600.0,12.9973,13.0487,12.9909,13.0358,234600.0
2011-08-22 12:50:00,20.33,20.35,20.26,20.34,255000.0,13.0422,13.0551,12.9973,13.0487,255000.0
2011-08-22 12:55:00,20.34,20.41,20.34,20.39,259600.0,13.0487,13.0936,13.0487,13.0807,259600.0
2011-08-22 13:00:00,20.4,20.44,20.37,20.44,177000.0,13.0871,13.1128,13.0679,13.1128,177000.0
2011-08-22 13:05:00,20.44,20.47,20.42,20.47,213400.0,13.1128,13.132,13.1,13.132,213400.0
2011-08-22 13:10:00,20.46,20.47,20.43,20.44,233900.0,13.1256,13.132,13.1064,13.1128,233900.0
2011-08-22 13:15:00,20.44,20.46,20.42,20.44,202100.0,13.1128,13.1256,13.1,13.1128,202100.0
2011-08-22 13:20:00,20.43,20.48,20.41,20.44,223700.0,13.1064,13.1385,13.0936,13.1128,223700.0
2011-08-22 13:25:00,20.44,20.48,20.41,20.42,165400.0,13.1128,13.1385,13.0936,13.1,165400.0
2011-08-22 13:30:00,20.43,20.46,20.36,20.37,239600.0,13.1064,13.1256,13.0615,13.0679,239600.0
2011-08-22 13:35:00,20.37,20.46,20.36,20.45,265500.0,13.0679,13.1256,13.0615,13.1192,265500.0
2011-08-22 13:40:00,20.46,20.51,20.45,20.51,193900.0,13.1256,13.1577,13.1192,13.1577,193900.0
2011-08-22 13:45:00,20.5,20.51,20.45,20.48,203500.0,13.1513,13.1577,13.1192,13.1385,203500.0
2011-08-22 13:50:00,20.49,20.52,20.46,20.49,153500.0,13.1449,13.1641,13.1256,13.1449,153500.0
2011-08-22 13:55:00,20.49,20.56,20.47,20.54,193400.0,13.1449,13.1898,13.132,13.177,193400.0
2011-08-22 14:00:00,20.54,20.58,20.49,20.53,236900.0,13.177,13.2026,13.1449,13.1705,236900.0
2011-08-22 14:05:00,20.52,20.6,20.5,20.55,130400.0,13.1641,13.2154,13.1513,13.1834,130400.0
2011-08-22 14:10:00,20.54,20.57,20.5,20.53,120700.0,13.177,13.1962,13.1513,13.1705,120700.0
2011-08-22 14:15:00,20.53,20.6,20.48,20.52,286800.0,13.1705,13.2154,13.1385,13.1641,286800.0
2011-08-22 14:20:00,20.51,20.57,20.49,20.5,142600.0,13.1577,13.1962,13.1449,13.1513,142600.0
2011-08-22 14:25:00,20.5,20.56,20.49,20.52,296800.0,13.1513,13.1898,13.1449,13.1641,296800.0
2011-08-22 14:30:00,20.52,20.53,20.48,20.49,293200.0,13.1641,13.1705,13.1385,13.1449,293200.0
2011-08-22 14:35:00,20.48,20.49,20.4,20.42,235900.0,13.1385,13.1449,13.0871,13.1,235900.0
2011-08-22 14:40:00,20.43,20.48,20.43,20.45,86700.0,13.1064,13.1385,13.1064,13.1192,86700.0
2011-08-22 14:45:00,20.46,20.49,20.43,20.48,212200.0,13.1256,13.1449,13.1064,13.1385,212200.0
2011-08-22 14:50:00,20.47,20.5,20.46,20.47,314200.0,13.132,13.1513,13.1256,13.132,314200.0
2011-08-22 14:55:00,20.47,20.49,20.46,20.47,164100.0,13.132,13.1449,13.1256,13.132,164100.0
2011-08-22 15:00:00,20.46,20.48,20.43,20.45,194300.0,13.1256,13.1385,13.1064,13.1192,194300.0
2011-08-22 15:05:00,20.45,20.48,20.43,20.45,178800.0,13.1192,13.1385,13.1064,13.1192,178800.0
2011-08-22 15:10:00,20.44,20.48,20.43,20.46,146700.0,13.1128,13.1385,13.1064,13.1256,146700.0
2011-08-22 15:15:00,20.46,20.49,20.45,20.47,159300.0,13.1256,13.1449,13.1192,13.132,159300.0
2011-08-22 15:20:00,20.47,20.5,20.45,20.48,243900.0,13.132,13.1513,13.1192,13.1385,243900.0
2011-08-22 15:25:00,20.48,20.48,20.42,20.42,254300.0,13.1385,13.1385,13.1,13.1,254300.0
2011-08-22 15:30:00,20.42,20.46,20.41,20.43,519500.0,13.1,13.1256,13.0936,13.1064,519500.0
2011-08-22 15:35:00,20.43,20.46,20.41,20.41,229800.0,13.1064,13.1256,13.0936,13.0936,229800.0
2011-08-22 15:40:00,20.41,20.43,20.38,20.43,221500.0,13.0936,13.1064,13.0743,13.1064,221500.0
2011-08-22 15:45:00,20.43,20.46,20.34,20.35,492100.0,13.1064,13.1256,13.0487,13.0551,492100.0
2011-08-22 15:50:00,20.35,20.36,20.25,20.27,744000.0,13.0551,13.0615,12.9909,13.0037,744000.0
2011-08-22 15:55:00,20.27,20.32,20.26,20.32,909300.0,13.0037,13.0358,12.9973,13.0358,909300.0
2011-08-23 09:30:00,20.5,20.55,20.25,20.27,379200.0,13.1513,13.1834,12.9909,13.0037,379200.0
2011-08-23 09:35:00,20.27,20.28,20.1,20.12,314000.0,13.0037,13.0102,12.8947,12.9075,314000.0
2011-08-23 09:40:00,20.12,20.4,20.1,20.39,467800.0,12.9075,13.0871,12.8947,13.0807,467800.0
2011-08-23 09:45:00,20.39,20.48,20.38,20.46,373700.0,13.0807,13.1385,13.0743,13.1256,373700.0
2011-08-23 09:50:00,20.46,20.47,20.37,20.38,232800.0,13.1256,13.132,13.0679,13.0743,232800.0
2011-08-23 09:55:00,20.38,20.5,20.37,20.38,208000.0,13.0743,13.1513,13.0679,13.0743,208000.0
2011-08-23 10:00:00,20.38,20.59,20.37,20.48,386100.0,13.0743,13.209,13.0679,13.1385,386100.0
2011-08-23 10:05:00,20.47,20.58,20.45,20.58,725000.0,13.132,13.2026,13.1192,13.2026,725000.0
2011-08-23 10:10:00,20.59,20.66,20.55,20.59,255500.0,13.209,13.2539,13.1834,13.209,255500.0
2011-08-23 10:15:00,20.59,20.6,20.52,20.55,241100.0,13.209,13.2154,13.1641,13.1834,241100.0
2011-08-23 10:20:00,20.54,20.64,20.53,20.64,316800.0,13.177,13.2411,13.1705,13.2411,316800.0
2011-08-23 10:25:00,20.63,20.81,20.63,20.81,372600.0,13.2347,13.3502,13.2347,13.3502,372600.0
2011-08-23 10:30:00,20.8,20.84,20.76,20.77,424700.0,13.3438,13.3694,13.3181,13.3245,424700.0
2011-08-23 10:35:00,20.78,20.86,20.75,20.85,230300.0,13.3309,13.3822,13.3117,13.3758,230300.0
2011-08-23 10:40:00,20.85,20.91,20.84,20.9,246900.0,13.3758,13.4143,13.3694,13.4079,246900.0
2011-08-23 10:45:00,20.9,20.96,20.89,20.92,282600.0,13.4079,13.4464,13.4015,13.4207,282600.0
2011-08-23 10:50:00,20.92,20.94,20.79,20.8,200700.0,13.4207,13.4336,13.3373,13.3438,200700.0
2011-08-23 10:55:00,20.8,20.82,20.68,20.68,191200.0,13.3438,13.3566,13.2668,13.2668,191200.0
2011-08-23 11:00:00,20.68,20.7,20.65,20.67,301400.0,13.2668,13.2796,13.2475,13.2604,301400.0
2011-08-23 11:05:00,20.68,20.69,20.61,20.68,258100.0,13.2668,13.2732,13.2219,13.2668,258100.0
2011-08-23 11:10:00,20.69,20.76,20.68,20.75,194100.0,13.2732,13.3181,13.2668,13.3117,194100.0
2011-08-23 11:15:00,20.76,20.85,20.76,20.85,348400.0,13.3181,13.3758,13.3181,13.3758,348400.0
2011-08-23 11:20:00,20.85,20.85,20.81,20.84,313200.0,13.3758,13.3758,13.3502,13.3694,313200.0
2011-08-23 11:25:00,20.84,20.94,20.84,20.94,199600.0,13.3694,13.4336,13.3694,13.4336,199600.0
2011-08-23 11:30:00,20.93,21.02,20.92,21.0,358000.0,13.4272,13.4849,13.4207,13.4721,358000.0
2011-08-23 11:35:00,20.99,21.09,20.97,21.08,163700.0,13.4656,13.5298,13.4528,13.5234,163700.0
2011-08-23 11:40:00,21.08,21.09,21.04,21.08,173200.0,13.5234,13.5298,13.4977,13.5234,173200.0
2011-08-23 11:45:00,21.08,21.12,21.08,21.11,221800.0,13.5234,13.549,13.5234,13.5426,221800.0
2011-08-23 11:50:00,21.1,21.13,21.1,21.12,152700.0,13.5362,13.5555,13.5362,13.549,152700.0
2011-08-23 11:55:00,21.12,21.18,21.11,21.16,223400.0,13.549,13.5875,13.5426,13.5747,223400.0
2011-08-23 12:00:00,21.16,21.18,21.11,21.11,312900.0,13.5747,13.5875,13.5426,13.5426,312900.0
2011-08-23 12:05:00,21.11,21.13,21.1,21.13,118300.0,13.5426,13.5555,13.5362,13.5555,118300.0
2011-08-23 12:10:00,21.13,21.17,21.11,21.14,154000.0,13.5555,13.5811,13.5426,13.5619,154000.0
2011-08-23 12:15:00,21.14,21.16,21.13,21.15,68300.0,13.5619,13.5747,13.5555,13.5683,68300.0
2011-08-23 12:20:00,21.15,21.17,21.14,21.16,113000.0,13.5683,13.5811,13.5619,13.5747,113000.0
2011-08-23 12:25:00,21.17,21.18,21.14,21.16,97600.0,13.5811,13.5875,13.5619,13.5747,97600.0
2011-08-23 12:30:00,21.16,21.21,21.15,21.17,200000.0,13.5747,13.6068,13.5683,13.5811,200000.0
2011-08-23 12:35:00,21.18,21.21,21.17,21.2,179200.0,13.5875,13.6068,13.5811,13.6004,179200.0
2011-08-23 12:40:00,21.2,21.26,21.19,21.26,174500.0,13.6004,13.6389,13.5939,13.6389,174500.0
2011-08-23 12:45:00,21.26,21.27,21.21,21.21,175000.0,13.6389,13.6453,13.6068,13.6068,175000.0
2011-08-23 12:50:00,21.22,21.3,21.22,21.26,107100.0,13.6132,13.6645,13.6132,13.6389,107100.0
2011-08-23 12:55:00,21.26,21.28,21.24,21.25,111400.0,13.6389,13.6517,13.626,13.6324,111400.0
2011-08-23 13:00:00,21.25,21.3,21.25,21.28,184100.0,13.6324,13.6645,13.6324,13.6517,184100.0
2011-08-23 13:05:00,21.29,21.32,21.27,21.28,223900.0,13.6581,13.6773,13.6453,13.6517,223900.0
2011-08-23 13:10:00,21.28,21.29,21.23,21.25,221900.0,13.6517,13.6581,13.6196,13.6324,221900.0
2011-08-23 13:15:00,21.24,21.26,21.24,21.25,87500.0,13.626,13.6389,13.626,13.6324,87500.0
2011-08-23 13:20:00,21.25,21.27,21.22,21.23,149300.0,13.6324,13.6453,13.6132,13.6196,149300.0
2011-08-23 13:25:00,21.22,21.23,21.18,21.19,231600.0,13.6132,13.6196,13.5875,13.5939,231600.0
2011-08-23 13:30:00,21.18,21.22,21.17,21.17,139500.0,13.5875,13.6132,13.5811,13.5811,139500.0
2011-08-23 13:35:00,21.17,21.19,21.17,21.18,146700.0,13.5811,13.5939,13.5811,13.5875,146700.0
2011-08-23 13:40:00,21.19,21.19,21.12,21.14,101200.0,13.5939,13.5939,13.549,13.5619,101200.0
2011-08-23 13:45:00,21.14,21.18,21.13,21.13,85400.0,13.5619,13.5875,13.5555,13.5555,85400.0
2011-08-23 13:50:00,21.13,21.14,21.0,21.07,352000.0,13.5555,13.5619,13.4721,13.517,352000.0
2011-08-23 13:55:00,21.06,21.11,21.0,21.08,428700.0,13.5105,13.5426,13.4721,13.5234,428700.0
2011-08-23 14:00:00,21.09,21.17,21.05,21.16,198800.0,13.5298,13.5811,13.5041,13.5747,198800.0
2011-08-23 14:05:00,21.16,21.17,21.08,21.12,184300.0,13.5747,13.5811,13.5234,13.549,184300.0
2011-08-23 14:10:00,21.12,21.12,21.05,21.06,152600.0,13.549,13.549,13.5041,13.5105,152600.0
2011-08-23 14:15:00,21.06,21.15,21.06,21.14,118100.0,13.5105,13.5683,13.5105,13.5619,118100.0
2011-08-23 14:20:00,21.13,21.13,21.06,21.11,256000.0,13.5555,13.5555,13.5105,13.5426,256000.0
2011-08-23 14:25:00,21.11,21.23,21.11,21.22,199200.0,13.5426,13.6196,13.5426,13.6132,199200.0
2011-08-23 14:30:00,21.23,21.28,21.2,21.24,215200.0,13.6196,13.6517,13.6004,13.626,215200.0
2011-08-23 14:35:00,21.24,21.27,21.19,21.2,167500.0,13.626,13.6453,13.5939,13.6004,167500.0
2011-08-23 14:40:00,21.2,21.21,21.16,21.21,174000.0,13.6004,13.6068,13.5747,13.6068,174000.0
2011-08-23 14:45:00,21.21,21.28,21.2,21.28,88500.0,13.6068,13.6517,13.6004,13.6517,88500.0
2011-08-23 14:50:00,21.28,21.3,21.21,21.21,328700.0,13.6517,13.6645,13.6068,13.6068,328700.0
2011-08-23 14:55:00,21.22,21.22,21.16,21.21,204900.0,13.6132,13.6132,13.5747,13.6068,204900.0
2011-08-23 15:00:00,21.21,21.39,21.21,21.38,286700.0,13.6068,13.7223,13.6068,13.7158,286700.0
2011-08-23 15:05:00,21.37,21.45,21.33,21.45,184600.0,13.7094,13.7607,13.6838,13.7607,184600.0
2011-08-23 15:10:00,21.45,21.5,21.43,21.47,214800.0,13.7607,13.7928,13.7479,13.7736,214800.0
2011-08-23 15:15:00,21.48,21.48,21.41,21.44,219900.0,13.78,13.78,13.7351,13.7543,219900.0
2011-08-23 15:20:00,21.43,21.44,21.39,21.41,141200.0,13.7479,13.7543,13.7223,13.7351,141200.0
2011-08-23 15:25:00,21.4,21.43,21.34,21.34,149900.0,13.7287,13.7479,13.6902,13.6902,149900.0
2011-08-23 15:30:00,21.35,21.4,21.3,21.33,385800.0,13.6966,13.7287,13.6645,13.6838,385800.0
2011-08-23 15:35:00,21.32,21.34,21.3,21.33,202200.0,13.6773,13.6902,13.6645,13.6838,202200.0
2011-08-23 15:40:00,21.33,21.38,21.32,21.35,508500.0,13.6838,13.7158,13.6773,13.6966,508500.0
2011-08-23 15:45:00,21.36,21.4,21.36,21.39,417400.0,13.703,13.7287,13.703,13.7223,417400.0
2011-08-23 15:50:00,21.4,21.42,21.35,21.4,525200.0,13.7287,13.7415,13.6966,13.7287,525200.0
2011-08-23 15:55:00,21.4,21.51,21.39,21.51,1257600.0,13.7287,13.7992,13.7223,13.7992,1257600.0
2011-08-24 09:30:00,21.5,21.84,21.29,21.84,309300.0,13.7928,14.0109,13.6581,14.0109,309300.0
2011-08-24 09:35:00,21.84,21.87,21.6,21.72,364700.0,14.0109,14.0302,13.857,13.934,364700.0
2011-08-24 09:40:00,21.71,21.84,21.65,21.84,230100.0,13.9275,14.0109,13.8891,14.0109,230100.0
2011-08-24 09:45:00,21.84,22.1,21.77,22.0,559800.0,14.0109,14.1777,13.966,14.1136,559800.0
2011-08-24 09:50:00,22.01,22.07,21.92,22.07,218300.0,14.12,14.1585,14.0623,14.1585,218300.0
2011-08-24 09:55:00,22.08,22.22,22.06,22.2,351600.0,14.1649,14.2547,14.1521,14.2419,351600.0
2011-08-24 10:00:00,22.19,22.3,22.16,22.25,339400.0,14.2355,14.306,14.2162,14.274,339400.0
2011-08-24 10:05:00,22.25,22.25,21.97,21.97,351600.0,14.274,14.274,14.0943,14.0943,351600.0
2011-08-24 10:10:00,21.97,22.11,21.97,22.05,170100.0,14.0943,14.1842,14.0943,14.1457,170100.0
2011-08-24 10:15:00,22.04,22.1,21.98,22.02,192900.0,14.1392,14.1777,14.1008,14.1264,192900.0
2011-08-24 10:20:00,22.02,22.03,21.85,21.93,145000.0,14.1264,14.1328,14.0174,14.0687,145000.0
2011-08-24 10:25:00,21.93,21.97,21.89,21.9,83700.0,14.0687,14.0943,14.043,14.0494,83700.0
2011-08-24 10:30:00,21.91,21.94,21.84,21.92,209800.0,14.0558,14.0751,14.0109,14.0623,209800.0
2011-08-24 10:35:00,21.92,22.0,21.89,21.99,168500.0,14.0623,14.1136,14.043,14.1072,168500.0
2011-08-24 10:40:00,21.99,22.01,21.95,22.0,114600.0,14.1072,14.12,14.0815,14.1136,114600.0
2011-08-24 10:45:00,22.0,22.0,21.83,21.84,209300.0,14.1136,14.1136,14.0045,14.0109,209300.0
2011-08-24 10:50:00,21.83,21.95,21.83,21.92,228800.0,14.0045,14.0815,14.0045,14.0623,228800.0
2011-08-24 10:55:00,21.91,21.97,21.9,21.94,184400.0,14.0558,14.0943,14.0494,14.0751,184400.0
2011-08-24 11:00:00,21.94,21.95,21.9,21.93,155800.0,14.0751,14.0815,14.0494,14.0687,155800.0
2011-08-24 11:05:00,21.93,21.96,21.92,21.95,106500.0,14.0687,14.0879,14.0623,14.0815,106500.0
2011-08-24 11:10:00,21.95,21.96,21.9,21.93,103400.0,14.0815,14.0879,14.0494,14.0687,103400.0
2011-08-24 11:15:00,21.93,21.95,21.87,21.89,94300.0,14.0687,14.0815,14.0302,14.043,94300.0
2011-08-24 11:20:00,21.9,21.94,21.88,21.94,163100.0,14.0494,14.0751,14.0366,14.0751,163100.0
2011-08-24 11:25:00,21.94,21.95,21.87,21.87,90600.0,14.0751,14.0815,14.0302,14.0302,90600.0
2011-08-24 11:30:00,21.87,21.9,21.82,21.85,126300.0,14.0302,14.0494,13.9981,14.0174,126300.0
2011-08-24 11:35:00,21.86,21.93,21.85,21.91,193300.0,14.0238,14.0687,14.0174,14.0558,193300.0
2011-08-24 11:40:00,21.92,21.92,21.89,21.89,146500.0,14.0623,14.0623,14.043,14.043,146500.0
2011-08-24 11:45:00,21.89,21.9,21.83,21.88,156600.0,14.043,14.0494,14.0045,14.0366,156600.0
2011-08-24 11:50:00,21.89,21.9,21.77,21.84,120300.0,14.043,14.0494,13.966,14.0109,120300.0
2011-08-24 11:55:00,21.83,21.85,21.73,21.75,226100.0,14.0045,14.0174,13.9404,13.9532,226100.0
2011-08-24 12:00:00,21.75,21.75,21.69,21.7,232800.0,13.9532,13.9532,13.9147,13.9211,232800.0
2011-08-24 12:05:00,21.7,21.74,21.7,21.72,176800.0,13.9211,13.9468,13.9211,13.934,176800.0
2011-08-24 12:10:00,21.71,21.72,21.66,21.7,145100.0,13.9275,13.934,13.8955,13.9211,145100.0
2011-08-24 12:15:00,21.7,21.72,21.67,21.67,177100.0,13.9211,13.934,13.9019,13.9019,177100.0
2011-08-24 12:20:00,21.66,21.75,21.66,21.74,99300.0,13.8955,13.9532,13.8955,13.9468,99300.0
2011-08-24 12:25:00,21.75,21.75,21.7,21.75,101100.0,13.9532,13.9532,13.9211,13.9532,101100.0
2011-08-24 12:30:00,21.75,21.78,21.72,21.76,97500.0,13.9532,13.9724,13.934,13.9596,97500.0
2011-08-24 12:35:00,21.76,21.8,21.74,21.79,151200.0,13.9596,13.9853,13.9468,13.9789,151200.0
2011-08-24 12:40:00,21.78,21.78,21.74,21.77,97100.0,13.9724,13.9724,13.9468,13.966,97100.0
2011-08-24 12:45:00,21.77,21.78,21.72,21.73,123000.0,13.966,13.9724,13.934,13.9404,123000.0
2011-08-24 12:50:00,21.73,21.79,21.73,21.79,71800.0,13.9404,13.9789,13.9404,13.9789,71800.0
2011-08-24 12:55:00,21.79,21.9,21.78,21.88,183300.0,13.9789,14.0494,13.9724,14.0366,183300.0
2011-08-24 13:00:00,21.88,21.94,21.86,21.91,208700.0,14.0366,14.0751,14.0238,14.0558,208700.0
2011-08-24 13:05:00,21.91,21.94,21.9,21.9,215500.0,14.0558,14.0751,14.0494,14.0494,215500.0
2011-08-24 13:10:00,21.89,21.93,21.85,21.91,124500.0,14.043,14.0687,14.0174,14.0558,124500.0
2011-08-24 13:15:00,21.92,21.98,21.92,21.97,154600.0,14.0623,14.1008,14.0623,14.0943,154600.0
2011-08-24 13:20:00,21.97,22.05,21.97,22.02,136100.0,14.0943,14.1457,14.0943,14.1264,136100.0
2011-08-24 13:25:00,22.02,22.03,21.95,22.02,232300.0,14.1264,14.1328,14.0815,14.1264,232300.0
2011-08-24 13:30:00,22.01,22.03,21.94,21.96,110700.0,14.12,14.1328,14.0751,14.0879,110700.0
2011-08-24 13:35:00,21.96,22.02,21.95,21.95,124700.0,14.0879,14.1264,14.0815,14.0815,124700.0
2011-08-24 13:40:00,21.95,21.95,21.89,21.91,71800.0,14.0815,14.0815,14.043,14.0558,71800.0
2011-08-24 13:45:00,21.91,21.94,21.86,21.94,121000.0,14.0558,14.0751,14.0238,14.0751,121000.0
2011-08-24 13:50:00,21.93,21.94,21.88,21.92,140500.0,14.0687,14.0751,14.0366,14.0623,140500.0
2011-08-24 13:55:00,21.92,21.99,21.91,21.99,83600.0,14.0623,14.1072,14.0558,14.1072,83600.0
2011-08-24 14:00:00,21.99,21.99,21.94,21.96,157700.0,14.1072,14.1072,14.0751,14.0879,157700.0
2011-08-24 14:05:00,21.96,22.0,21.95,21.97,139300.0,14.0879,14.1136,14.0815,14.0943,139300.0
2011-08-24 14:10:00,21.98,22.02,21.97,22.01,131700.0,14.1008,14.1264,14.0943,14.12,131700.0
2011-08-24 14:15:00,22.01,22.02,21.98,22.0,352900.0,14.12,14.1264,14.1008,14.1136,352900.0
2011-08-24 14:20:00,22.0,22.01,21.98,22.0,218100.0,14.1136,14.12,14.1008,14.1136,218100.0
2011-08-24 14:25:00,22.0,22.05,21.98,22.0,380500.0,14.1136,14.1457,14.1008,14.1136,380500.0
2011-08-24 14:30:00,22.01,22.02,21.95,21.99,159100.0,14.12,14.1264,14.0815,14.1072,159100.0
2011-08-24 14:35:00,21.99,21.99,21.94,21.98,92600.0,14.1072,14.1072,14.0751,14.1008,92600.0
2011-08-24 14:40:00,21.97,22.0,21.96,21.98,104500.0,14.0943,14.1136,14.0879,14.1008,104500.0
2011-08-24 14:45:00,21.99,22.0,21.94,21.94,138000.0,14.1072,14.1136,14.0751,14.0751,138000.0
2011-08-24 14:50:00,21.94,22.01,21.93,22.0,166900.0,14.0751,14.12,14.0687,14.1136,166900.0
2011-08-24 14:55:00,22.0,22.1,21.99,22.06,380800.0,14.1136,14.1777,14.1072,14.1521,380800.0
2011-08-24 15:00:00,22.06,22.1,22.03,22.04,165200.0,14.1521,14.1777,14.1328,14.1392,165200.0
2011-08-24 15:05:00,22.05,22.05,22.0,22.0,157500.0,14.1457,14.1457,14.1136,14.1136,157500.0
2011-08-24 15:10:00,22.0,22.15,22.0,22.15,225900.0,14.1136,14.2098,14.1136,14.2098,225900.0
2011-08-24 15:15:00,22.15,22.17,22.13,22.17,184200.0,14.2098,14.2226,14.197,14.2226,184200.0
2011-08-24 15:20:00,22.16,22.22,22.15,22.21,159400.0,14.2162,14.2547,14.2098,14.2483,159400.0
2011-08-24 15:25:00,22.21,22.21,22.17,22.17,160700.0,14.2483,14.2483,14.2226,14.2226,160700.0
2011-08-24 15:30:00,22.17,22.22,22.16,22.22,267100.0,14.2226,14.2547,14.2162,14.2547,267100.0
2011-08-24 15:35:00,22.21,22.26,22.18,22.18,252600.0,14.2483,14.2804,14.2291,14.2291,252600.0
2011-08-24 15:40:00,22.18,22.27,22.16,22.27,601300.0,14.2291,14.2868,14.2162,14.2868,601300.0
2011-08-24 15:45:00,22.27,22.29,22.2,22.21,328200.0,14.2868,14.2996,14.2419,14.2483,328200.0
2011-08-24 15:50:00,22.22,22.23,22.18,22.21,469400.0,14.2547,14.2611,14.2291,14.2483,469400.0
2011-08-24 15:55:00,22.22,22.23,22.17,22.23,821200.0,14.2547,14.2611,14.2226,14.2611,821200.0
2011-08-25 09:30:00,22.98,23.37,22.77,23.26,596700.0,14.7423,14.9925,14.6076,14.9219,596700.0
2011-08-25 09:35:00,23.25,23.31,23.04,23.09,585900.0,14.9155,14.954,14.7808,14.8128,585900.0
2011-08-25 09:40:00,23.09,23.2,23.04,23.07,863800.0,14.8128,14.8834,14.7808,14.8,863800.0
2011-08-25 09:45:00,23.07,23.27,23.05,23.1,733600.0,14.8,14.9283,14.7872,14.8193,733600.0
2011-08-25 09:50:00,23.09,23.16,23.01,23.15,935500.0,14.8128,14.8578,14.7615,14.8513,935500.0
2011-08-25 09:55:00,23.15,23.27,23.14,23.22,911400.0,14.8513,14.9283,14.8449,14.8962,911400.0
2011-08-25 10:00:00,23.21,23.22,23.08,23.17,684000.0,14.8898,14.8962,14.8064,14.8642,684000.0
2011-08-25 10:05:00,23.17,23.34,23.14,23.34,703000.0,14.8642,14.9732,14.8449,14.9732,703000.0
2011-08-25 10:10:00,23.35,23.35,23.12,23.19,681800.0,14.9796,14.9796,14.8321,14.877,681800.0
2011-08-25 10:15:00,23.19,23.19,23.06,23.09,638400.0,14.877,14.877,14.7936,14.8128,638400.0
2011-08-25 10:20:00,23.08,23.12,22.96,23.08,1119400.0,14.8064,14.8321,14.7295,14.8064,1119400.0
2011-08-25 10:25:00,23.09,23.21,23.0,23.14,760100.0,14.8128,14.8898,14.7551,14.8449,760100.0
2011-08-25 10:30:00,23.14,23.19,23.02,23.03,480600.0,14.8449,14.877,14.7679,14.7744,480600.0
2011-08-25 10:35:00,23.03,23.04,22.89,22.93,648300.0,14.7744,14.7808,14.6845,14.7102,648300.0
2011-08-25 10:40:00,22.93,22.94,22.79,22.8,326900.0,14.7102,14.7166,14.6204,14.6268,326900.0
2011-08-25 10:45:00,22.8,22.82,22.69,22.77,468500.0,14.6268,14.6396,14.5562,14.6076,468500.0
2011-08-25 10:50:00,22.76,22.92,22.71,22.92,417600.0,14.6011,14.7038,14.5691,14.7038,417600.0
2011-08-25 10:55:00,22.92,23.02,22.87,22.97,307300.0,14.7038,14.7679,14.6717,14.7359,307300.0
2011-08-25 11:00:00,22.96,23.03,22.86,22.88,540200.0,14.7295,14.7744,14.6653,14.6781,540200.0
2011-08-25 11:05:00,22.88,22.88,22.7,22.71,292800.0,14.6781,14.6781,14.5627,14.5691,292800.0
2011-08-25 11:10:00,22.7,22.87,22.69,22.79,293200.0,14.5627,14.6717,14.5562,14.6204,293200.0
2011-08-25 11:15:00,22.8,22.88,22.79,22.8,245700.0,14.6268,14.6781,14.6204,14.6268,245700.0
2011-08-25 11:20:00,22.8,22.83,22.72,22.81,229300.0,14.6268,14.6461,14.5755,14.6332,229300.0
2011-08-25 11:25:00,22.81,22.81,22.73,22.75,139600.0,14.6332,14.6332,14.5819,14.5947,139600.0
2011-08-25 11:30:00,22.74,22.78,22.66,22.68,219100.0,14.5883,14.614,14.537,14.5498,219100.0
2011-08-25 11:35:00,22.67,22.69,22.5,22.53,165600.0,14.5434,14.5562,14.4343,14.4536,165600.0
2011-08-25 11:40:00,22.54,22.61,22.54,22.6,217300.0,14.46,14.5049,14.46,14.4985,217300.0
2011-08-25 11:45:00,22.59,22.64,22.55,22.63,142500.0,14.4921,14.5242,14.4664,14.5177,142500.0
2011-08-25 11:50:00,22.62,22.69,22.62,22.64,127900.0,14.5113,14.5562,14.5113,14.5242,127900.0
2011-08-25 11:55:00,22.65,22.71,22.65,22.69,151600.0,14.5306,14.5691,14.5306,14.5562,151600.0
2011-08-25 12:00:00,22.69,22.69,22.65,22.65,154500.0,14.5562,14.5562,14.5306,14.5306,154500.0
2011-08-25 12:05:00,22.65,22.65,22.55,22.55,173400.0,14.5306,14.5306,14.4664,14.4664,173400.0
2011-08-25 12:10:00,22.55,22.6,22.55,22.59,150400.0,14.4664,14.4985,14.4664,14.4921,150400.0
2011-08-25 12:15:00,22.58,22.59,22.47,22.47,200900.0,14.4857,14.4921,14.4151,14.4151,200900.0
2011-08-25 12:20:00,22.48,22.48,22.39,22.44,282200.0,14.4215,14.4215,14.3638,14.3959,282200.0
2011-08-25 12:25:00,22.44,22.48,22.41,22.47,69200.0,14.3959,14.4215,14.3766,14.4151,69200.0
2011-08-25 12:30:00,22.48,22.48,22.37,22.37,147800.0,14.4215,14.4215,14.3509,14.3509,147800.0
2011-08-25 12:35:00,22.37,22.37,22.28,22.31,142600.0,14.3509,14.3509,14.2932,14.3125,142600.0
2011-08-25 12:40:00,22.3,22.34,22.26,22.26,110900.0,14.306,14.3317,14.2804,14.2804,110900.0
2011-08-25 12:45:00,22.26,22.27,22.14,22.14,279200.0,14.2804,14.2868,14.2034,14.2034,279200.0
2011-08-25 12:50:00,22.15,22.17,22.06,22.17,224700.0,14.2098,14.2226,14.1521,14.2226,224700.0
2011-08-25 12:55:00,22.17,22.33,22.17,22.32,193000.0,14.2226,14.3253,14.2226,14.3189,193000.0
2011-08-25 13:00:00,22.33,22.38,22.31,22.32,198900.0,14.3253,14.3574,14.3125,14.3189,198900.0
2011-08-25 13:05:00,22.33,22.38,22.23,22.24,124200.0,14.3253,14.3574,14.2611,14.2676,124200.0
2011-08-25 13:10:00,22.25,22.29,22.23,22.25,155000.0,14.274,14.2996,14.2611,14.274,155000.0
2011-08-25 13:15:00,22.26,22.35,22.22,22.31,114700.0,14.2804,14.3381,14.2547,14.3125,114700.0
2011-08-25 13:20:00,22.31,22.44,22.31,22.39,239900.0,14.3125,14.3959,14.3125,14.3638,239900.0
2011-08-25 13:25:00,22.38,22.4,22.3,22.39,152300.0,14.3574,14.3702,14.306,14.3638,152300.0
2011-08-25 13:30:00,22.39,22.42,22.34,22.37,146600.0,14.3638,14.383,14.3317,14.3509,146600.0
2011-08-25 13:35:00,22.37,22.42,22.32,22.41,113300.0,14.3509,14.383,14.3189,14.3766,113300.0
2011-08-25 13:40:00,22.42,22.46,22.4,22.44,158500.0,14.383,14.4087,14.3702,14.3959,158500.0
2011-08-25 13:45:00,22.44,22.47,22.38,22.39,134000.0,14.3959,14.4151,14.3574,14.3638,134000.0
2011-08-25 13:50:00,22.39,22.49,22.38,22.47,157500.0,14.3638,14.4279,14.3574,14.4151,157500.0
2011-08-25 13:55:00,22.47,22.6,22.43,22.58,242300.0,14.4151,14.4985,14.3894,14.4857,242300.0
2011-08-25 14:00:00,22.58,22.61,22.56,22.6,282100.0,14.4857,14.5049,14.4728,14.4985,282100.0
2011-08-25 14:05:00,22.59,22.6,22.5,22.52,260300.0,14.4921,14.4985,14.4343,14.4472,260300.0
2011-08-25 14:10:00,22.51,22.56,22.5,22.52,100900.0,14.4408,14.4728,14.4343,14.4472,100900.0
2011-08-25 14:15:00,22.51,22.66,22.51,22.66,203700.0,14.4408,14.537,14.4408,14.537,203700.0
2011-08-25 14:20:00,22.65,22.68,22.6,22.64,223000.0,14.5306,14.5498,14.4985,14.5242,223000.0
2011-08-25 14:25:00,22.64,22.64,22.54,22.61,186600.0,14.5242,14.5242,14.46,14.5049,186600.0
2011-08-25 14:30:00,22.6,22.64,22.59,22.61,354800.0,14.4985,14.5242,14.4921,14.5049,354800.0
2011-08-25 14:35:00,22.6,22.62,22.52,22.56,287800.0,14.4985,14.5113,14.4472,14.4728,287800.0
2011-08-25 14:40:00,22.56,22.57,22.52,22.55,183200.0,14.4728,14.4793,14.4472,14.4664,183200.0
2011-08-25 14:45:00,22.56,22.59,22.48,22.5,259200.0,14.4728,14.4921,14.4215,14.4343,259200.0
2011-08-25 14:50:00,22.49,22.51,22.42,22.44,244800.0,14.4279,14.4408,14.383,14.3959,244800.0
2011-08-25 14:55:00,22.44,22.44,22.32,22.33,153300.0,14.3959,14.3959,14.3189,14.3253,153300.0
2011-08-25 15:00:00,22.33,22.36,22.29,22.32,258800.0,14.3253,14.3445,14.2996,14.3189,258800.0
2011-08-25 15:05:00,22.32,22.41,22.32,22.39,225500.0,14.3189,14.3766,14.3189,14.3638,225500.0
2011-08-25 15:10:00,22.39,22.47,22.36,22.45,183200.0,14.3638,14.4151,14.3445,14.4023,183200.0
2011-08-25 15:15:00,22.44,22.55,22.42,22.54,324400.0,14.3959,14.4664,14.383,14.46,324400.0
2011-08-25 15:20:00,22.55,22.62,22.54,22.56,338100.0,14.4664,14.5113,14.46,14.4728,338100.0
2011-08-25 15:25:00,22.56,22.57,22.51,22.55,328200.0,14.4728,14.4793,14.4408,14.4664,328200.0
2011-08-25 15:30:00,22.54,22.58,22.42,22.42,369100.0,14.46,14.4857,14.383,14.383,369100.0
2011-08-25 15:35:00,22.42,22.44,22.38,22.44,169000.0,14.383,14.3959,14.3574,14.3959,169000.0
2011-08-25 15:40:00,22.43,22.44,22.24,22.25,573800.0,14.3894,14.3959,14.2676,14.274,573800.0
2011-08-25 15:45:00,22.26,22.4,22.25,22.33,466800.0,14.2804,14.3702,14.274,14.3253,466800.0
2011-08-25 15:50:00,22.34,22.37,22.26,22.31,564100.0,14.3317,14.3509,14.2804,14.3125,564100.0
2011-08-25 15:55:00,22.31,22.38,22.31,22.36,930600.0,14.3125,14.3574,14.3125,14.3445,930600.0
2011-08-26 09:30:00,22.09,22.15,21.97,22.04,293100.0,14.1713,14.2098,14.0943,14.1392,293100.0
2011-08-26 09:35:00,22.04,22.26,22.04,22.04,312600.0,14.1392,14.2804,14.1392,14.1392,312600.0
2011-08-26 09:40:00,22.04,22.14,21.94,21.96,232100.0,14.1392,14.2034,14.0751,14.0879,232100.0
2011-08-26 09:45:00,21.96,21.98,21.86,21.97,252200.0,14.0879,14.1008,14.0238,14.0943,252200.0
2011-08-26 09:50:00,21.97,21.98,21.79,21.8,210400.0,14.0943,14.1008,13.9789,13.9853,210400.0
2011-08-26 09:55:00,21.8,22.03,21.8,21.96,154400.0,13.9853,14.1328,13.9853,14.0879,154400.0
2011-08-26 10:00:00,21.97,21.99,21.71,21.84,409400.0,14.0943,14.1072,13.9275,14.0109,409400.0
2011-08-26 10:05:00,21.84,21.84,21.63,21.77,345400.0,14.0109,14.0109,13.8762,13.966,345400.0
2011-08-26 10:10:00,21.75,21.89,21.72,21.83,222100.0,13.9532,14.043,13.934,14.0045,222100.0
2011-08-26 10:15:00,21.84,21.91,21.82,21.88,179200.0,14.0109,14.0558,13.9981,14.0366,179200.0
2011-08-26 10:20:00,21.88,22.06,21.86,21.95,201600.0,14.0366,14.1521,14.0238,14.0815,201600.0
2011-08-26 10:25:00,21.95,22.11,21.95,22.02,238500.0,14.0815,14.1842,14.0815,14.1264,238500.0
2011-08-26 10:30:00,22.03,22.07,21.91,21.93,201000.0,14.1328,14.1585,14.0558,14.0687,201000.0
2011-08-26 10:35:00,21.93,22.03,21.91,21.97,130000.0,14.0687,14.1328,14.0558,14.0943,130000.0
2011-08-26 10:40:00,21.97,22.09,21.93,22.08,182500.0,14.0943,14.1713,14.0687,14.1649,182500.0
2011-08-26 10:45:00,22.08,22.32,22.05,22.27,274200.0,14.1649,14.3189,14.1457,14.2868,274200.0
2011-08-26 10:50:00,22.25,22.3,22.15,22.15,201500.0,14.274,14.306,14.2098,14.2098,201500.0
2011-08-26 10:55:00,22.16,22.2,22.09,22.11,165300.0,14.2162,14.2419,14.1713,14.1842,165300.0
2011-08-26 11:00:00,22.1,22.24,22.06,22.23,347100.0,14.1777,14.2676,14.1521,14.2611,347100.0
2011-08-26 11:05:00,22.23,22.33,22.18,22.28,252300.0,14.2611,14.3253,14.2291,14.2932,252300.0
2011-08-26 11:10:00,22.28,22.48,22.28,22.39,213200.0,14.2932,14.4215,14.2932,14.3638,213200.0
2011-08-26 11:15:00,22.39,22.53,22.32,22.34,230400.0,14.3638,14.4536,14.3189,14.3317,230400.0
2011-08-26 11:20:00,22.34,22.4,22.3,22.34,108200.0,14.3317,14.3702,14.306,14.3317,108200.0
2011-08-26 11:25:00,22.34,22.39,22.29,22.33,108700.0,14.3317,14.3638,14.2996,14.3253,108700.0
2011-08-26 11:30:00,22.33,22.39,22.32,22.37,109200.0,14.3253,14.3638,14.3189,14.3509,109200.0
2011-08-26 11:35:00,22.37,22.43,22.32,22.32,108500.0,14.3509,14.3894,14.3189,14.3189,108500.0
2011-08-26 11:40:00,22.32,22.35,22.27,22.3,97800.0,14.3189,14.3381,14.2868,14.306,97800.0
2011-08-26 11:45:00,22.31,22.37,22.27,22.33,152600.0,14.3125,14.3509,14.2868,14.3253,152600.0
2011-08-26 11:50:00,22.33,22.39,22.27,22.38,69500.0,14.3253,14.3638,14.2868,14.3574,69500.0
2011-08-26 11:55:00,22.38,22.42,22.36,22.4,127700.0,14.3574,14.383,14.3445,14.3702,127700.0
2011-08-26 12:00:00,22.4,22.6,22.4,22.6,194100.0,14.3702,14.4985,14.3702,14.4985,194100.0
2011-08-26 12:05:00,22.6,22.67,22.55,22.62,140000.0,14.4985,14.5434,14.4664,14.5113,140000.0
2011-08-26 12:10:00,22.62,22.7,22.52,22.52,155300.0,14.5113,14.5627,14.4472,14.4472,155300.0
2011-08-26 12:15:00,22.53,22.55,22.49,22.51,79000.0,14.4536,14.4664,14.4279,14.4408,79000.0
2011-08-26 12:20:00,22.51,22.56,22.49,22.51,73300.0,14.4408,14.4728,14.4279,14.4408,73300.0
2011-08-26 12:25:00,22.5,22.57,22.49,22.57,71900.0,14.4343,14.4793,14.4279,14.4793,71900.0
2011-08-26 12:30:00,22.58,22.58,22.49,22.49,171200.0,14.4857,14.4857,14.4279,14.4279,171200.0
2011-08-26 12:35:00,22.49,22.5,22.44,22.45,88200.0,14.4279,14.4343,14.3959,14.4023,88200.0
2011-08-26 12:40:00,22.45,22.5,22.42,22.42,79100.0,14.4023,14.4343,14.383,14.383,79100.0
2011-08-26 12:45:00,22.42,22.42,22.35,22.36,73900.0,14.383,14.383,14.3381,14.3445,73900.0
2011-08-26 12:50:00,22.37,22.44,22.35,22.38,57100.0,14.3509,14.3959,14.3381,14.3574,57100.0
2011-08-26 12:55:00,22.38,22.47,22.38,22.45,64800.0,14.3574,14.4151,14.3574,14.4023,64800.0
2011-08-26 13:00:00,22.45,22.45,22.38,22.39,99900.0,14.4023,14.4023,14.3574,14.3638,99900.0
2011-08-26 13:05:00,22.39,22.47,22.39,22.44,143400.0,14.3638,14.4151,14.3638,14.3959,143400.0
2011-08-26 13:10:00,22.44,22.52,22.44,22.51,82100.0,14.3959,14.4472,14.3959,14.4408,82100.0
2011-08-26 13:15:00,22.51,22.55,22.48,22.5,65600.0,14.4408,14.4664,14.4215,14.4343,65600.0
2011-08-26 13:20:00,22.49,22.5,22.46,22.48,50700.0,14.4279,14.4343,14.4087,14.4215,50700.0
2011-08-26 13:25:00,22.48,22.55,22.48,22.55,60400.0,14.4215,14.4664,14.4215,14.4664,60400.0
2011-08-26 13:30:00,22.55,22.61,22.54,22.6,159100.0,14.4664,14.5049,14.46,14.4985,159100.0
2011-08-26 13:35:00,22.59,22.63,22.57,22.57,80000.0,14.4921,14.5177,14.4793,14.4793,80000.0
2011-08-26 13:40:00,22.57,22.65,22.56,22.6,113600.0,14.4793,14.5306,14.4728,14.4985,113600.0
2011-08-26 13:45:00,22.6,22.64,22.57,22.6,108200.0,14.4985,14.5242,14.4793,14.4985,108200.0
2011-08-26 13:50:00,22.6,22.6,22.53,22.58,71000.0,14.4985,14.4985,14.4536,14.4857,71000.0
2011-08-26 13:55:00,22.59,22.61,22.54,22.59,115800.0,14.4921,14.5049,14.46,14.4921,115800.0
2011-08-26 14:00:00,22.59,22.64,22.57,22.58,128000.0,14.4921,14.5242,14.4793,14.4857,128000.0
2011-08-26 14:05:00,22.57,22.57,22.46,22.51,102000.0,14.4793,14.4793,14.4087,14.4408,102000.0
2011-08-26 14:10:00,22.5,22.5,22.43,22.45,73200.0,14.4343,14.4343,14.3894,14.4023,73200.0
2011-08-26 14:15:00,22.46,22.5,22.43,22.5,74200.0,14.4087,14.4343,14.3894,14.4343,74200.0
2011-08-26 14:20:00,22.48,22.52,22.48,22.5,63500.0,14.4215,14.4472,14.4215,14.4343,63500.0
2011-08-26 14:25:00,22.5,22.5,22.4,22.41,85400.0,14.4343,14.4343,14.3702,14.3766,85400.0
2011-08-26 14:30:00,22.41,22.45,22.39,22.45,77500.0,14.3766,14.4023,14.3638,14.4023,77500.0
2011-08-26 14:35:00,22.44,22.45,22.33,22.37,101700.0,14.3959,14.4023,14.3253,14.3509,101700.0
2011-08-26 14:40:00,22.38,22.43,22.37,22.4,80000.0,14.3574,14.3894,14.3509,14.3702,80000.0
2011-08-26 14:45:00,22.41,22.46,22.4,22.45,71400.0,14.3766,14.4087,14.3702,14.4023,71400.0
2011-08-26 14:50:00,22.44,22.48,22.42,22.42,80600.0,14.3959,14.4215,14.383,14.383,80600.0
2011-08-26 14:55:00,22.43,22.43,22.39,22.43,71100.0,14.3894,14.3894,14.3638,14.3894,71100.0
2011-08-26 15:00:00,22.43,22.44,22.31,22.34,326300.0,14.3894,14.3959,14.3125,14.3317,326300.0
2011-08-26 15:05:00,22.33,22.34,22.25,22.26,121800.0,14.3253,14.3317,14.274,14.2804,121800.0
2011-08-26 15:10:00,22.25,22.27,22.23,22.26,124200.0,14.274,14.2868,14.2611,14.2804,124200.0
2011-08-26 15:15:00,22.26,22.26,22.18,22.19,199200.0,14.2804,14.2804,14.2291,14.2355,199200.0
2011-08-26 15:20:00,22.2,22.23,22.19,22.2,68700.0,14.2419,14.2611,14.2355,14.2419,68700.0
2011-08-26 15:25:00,22.19,22.24,22.18,22.22,149500.0,14.2355,14.2676,14.2291,14.2547,149500.0
2011-08-26 15:30:00,22.23,22.27,22.19,22.27,136400.0,14.2611,14.2868,14.2355,14.2868,136400.0
2011-08-26 15:35:00,22.26,22.3,22.22,22.29,148300.0,14.2804,14.306,14.2547,14.2996,148300.0
2011-08-26 15:40:00,22.29,22.36,22.29,22.35,251600.0,14.2996,14.3445,14.2996,14.3381,251600.0
2011-08-26 15:45:00,22.35,22.38,22.33,22.33,245500.0,14.3381,14.3574,14.3253,14.3253,245500.0
2011-08-26 15:50:00,22.33,22.36,22.3,22.35,260200.0,14.3253,14.3445,14.306,14.3381,260200.0
2011-08-26 15:55:00,22.36,22.42,22.35,22.41,569000.0,14.3445,14.383,14.3381,14.3766,569000.0
2011-08-29 09:30:00,22.78,22.93,22.71,22.89,182500.0,14.614,14.7102,14.5691,14.6845,182500.0
2011-08-29 09:35:00,22.89,22.92,22.78,22.79,241800.0,14.6845,14.7038,14.614,14.6204,241800.0
2011-08-29 09:40:00,22.8,22.94,22.77,22.92,263100.0,14.6268,14.7166,14.6076,14.7038,263100.0
2011-08-29 09:45:00,22.91,23.01,22.9,22.98,176900.0,14.6974,14.7615,14.691,14.7423,176900.0
2011-08-29 09:50:00,22.98,23.07,22.96,23.03,190000.0,14.7423,14.8,14.7295,14.7744,190000.0
2011-08-29 09:55:00,23.03,23.04,22.9,23.0,119700.0,14.7744,14.7808,14.691,14.7551,119700.0
2011-08-29 10:00:00,23.0,23.05,22.93,22.99,177100.0,14.7551,14.7872,14.7102,14.7487,177100.0
2011-08-29 10:05:00,23.0,23.04,22.97,22.99,164800.0,14.7551,14.7808,14.7359,14.7487,164800.0
2011-08-29 10:10:00,22.99,23.08,22.94,23.06,155700.0,14.7487,14.8064,14.7166,14.7936,155700.0
2011-08-29 10:15:00,23.05,23.06,22.99,23.02,107700.0,14.7872,14.7936,14.7487,14.7679,107700.0
2011-08-29 10:20:00,23.02,23.06,23.0,23.04,83600.0,14.7679,14.7936,14.7551,14.7808,83600.0
2011-08-29 10:25:00,23.04,23.06,22.99,22.99,92800.0,14.7808,14.7936,14.7487,14.7487,92800.0
2011-08-29 10:30:00,23.0,23.02,22.93,22.96,253500.0,14.7551,14.7679,14.7102,14.7295,253500.0
2011-08-29 10:35:00,22.96,22.97,22.91,22.94,97700.0,14.7295,14.7359,14.6974,14.7166,97700.0
2011-08-29 10:40:00,22.95,22.95,22.9,22.93,109000.0,14.723,14.723,14.691,14.7102,109000.0
2011-08-29 10:45:00,22.92,22.95,22.9,22.91,62800.0,14.7038,14.723,14.691,14.6974,62800.0
2011-08-29 10:50:00,22.91,22.93,22.89,22.9,81100.0,14.6974,14.7102,14.6845,14.691,81100.0
2011-08-29 10:55:00,22.9,22.92,22.87,22.9,73100.0,14.691,14.7038,14.6717,14.691,73100.0
2011-08-29 11:00:00,22.9,22.92,22.85,22.87,88100.0,14.691,14.7038,14.6589,14.6717,88100.0
2011-08-29 11:05:00,22.87,22.87,22.81,22.81,63200.0,14.6717,14.6717,14.6332,14.6332,63200.0
2011-08-29 11:10:00,22.81,22.87,22.8,22.81,92600.0,14.6332,14.6717,14.6268,14.6332,92600.0
2011-08-29 11:15:00,22.82,22.87,22.81,22.85,53200.0,14.6396,14.6717,14.6332,14.6589,53200.0
2011-08-29 11:20:00,22.86,22.87,22.81,22.82,61500.0,14.6653,14.6717,14.6332,14.6396,61500.0
2011-08-29 11:25:00,22.82,22.84,22.79,22.81,40700.0,14.6396,14.6525,14.6204,14.6332,40700.0
2011-08-29 11:30:00,22.81,22.83,22.79,22.83,58700.0,14.6332,14.6461,14.6204,14.6461,58700.0
2011-08-29 11:35:00,22.83,22.88,22.8,22.85,89300.0,14.6461,14.6781,14.6268,14.6589,89300.0
2011-08-29 11:40:00,22.84,22.86,22.83,22.85,83400.0,14.6525,14.6653,14.6461,14.6589,83400.0
2011-08-29 11:45:00,22.85,22.87,22.84,22.87,47600.0,14.6589,14.6717,14.6525,14.6717,47600.0
2011-08-29 11:50:00,22.87,22.9,22.85,22.9,100900.0,14.6717,14.691,14.6589,14.691,100900.0
2011-08-29 11:55:00,22.89,22.93,22.89,22.9,81800.0,14.6845,14.7102,14.6845,14.691,81800.0
2011-08-29 12:00:00,22.9,22.95,22.9,22.95,61800.0,14.691,14.723,14.691,14.723,61800.0
2011-08-29 12:05:00,22.95,22.96,22.93,22.95,43200.0,14.723,14.7295,14.7102,14.723,43200.0
2011-08-29 12:10:00,22.95,22.98,22.94,22.96,161900.0,14.723,14.7423,14.7166,14.7295,161900.0
2011-08-29 12:15:00,22.97,22.98,22.96,22.98,26600.0,14.7359,14.7423,14.7295,14.7423,26600.0
2011-08-29 12:20:00,22.98,22.98,22.97,22.98,26100.0,14.7423,14.7423,14.7359,14.7423,26100.0
2011-08-29 12:25:00,22.98,22.98,22.95,22.97,34200.0,14.7423,14.7423,14.723,14.7359,34200.0
2011-08-29 12:30:00,22.97,22.98,22.96,22.98,34000.0,14.7359,14.7423,14.7295,14.7423,34000.0
2011-08-29 12:35:00,22.98,23.0,22.97,23.0,38600.0,14.7423,14.7551,14.7359,14.7551,38600.0
2011-08-29 12:40:00,22.99,23.05,22.99,23.05,98000.0,14.7487,14.7872,14.7487,14.7872,98000.0
2011-08-29 12:45:00,23.05,23.08,23.04,23.06,123100.0,14.7872,14.8064,14.7808,14.7936,123100.0
2011-08-29 12:50:00,23.06,23.08,23.04,23.08,43300.0,14.7936,14.8064,14.7808,14.8064,43300.0
2011-08-29 12:55:00,23.08,23.08,23.04,23.06,68700.0,14.8064,14.8064,14.7808,14.7936,68700.0
2011-08-29 13:00:00,23.06,23.07,23.04,23.07,34000.0,14.7936,14.8,14.7808,14.8,34000.0
2011-08-29 13:05:00,23.07,23.09,23.04,23.09,98900.0,14.8,14.8128,14.7808,14.8128,98900.0
2011-08-29 13:10:00,23.08,23.1,23.08,23.09,33100.0,14.8064,14.8193,14.8064,14.8128,33100.0
2011-08-29 13:15:00,23.09,23.09,23.06,23.08,64600.0,14.8128,14.8128,14.7936,14.8064,64600.0
2011-08-29 13:20:00,23.08,23.08,23.05,23.06,40500.0,14.8064,14.8064,14.7872,14.7936,40500.0
2011-08-29 13:25:00,23.05,23.05,22.98,22.98,83200.0,14.7872,14.7872,14.7423,14.7423,83200.0
2011-08-29 13:30:00,22.98,22.99,22.96,22.97,62900.0,14.7423,14.7487,14.7295,14.7359,62900.0
2011-08-29 13:35:00,22.98,22.98,22.96,22.97,28900.0,14.7423,14.7423,14.7295,14.7359,28900.0
2011-08-29 13:40:00,22.97,22.97,22.92,22.96,59500.0,14.7359,14.7359,14.7038,14.7295,59500.0
2011-08-29 13:45:00,22.95,22.96,22.92,22.93,54400.0,14.723,14.7295,14.7038,14.7102,54400.0
2011-08-29 13:50:00,22.94,22.98,22.93,22.96,54300.0,14.7166,14.7423,14.7102,14.7295,54300.0
2011-08-29 13:55:00,22.96,22.98,22.95,22.97,25700.0,14.7295,14.7423,14.723,14.7359,25700.0
2011-08-29 14:00:00,22.97,23.03,22.97,23.03,42000.0,14.7359,14.7744,14.7359,14.7744,42000.0
2011-08-29 14:05:00,23.02,23.04,23.0,23.04,52300.0,14.7679,14.7808,14.7551,14.7808,52300.0
2011-08-29 14:10:00,23.04,23.08,23.03,23.08,85000.0,14.7808,14.8064,14.7744,14.8064,85000.0
2011-08-29 14:15:00,23.08,23.09,23.07,23.07,79800.0,14.8064,14.8128,14.8,14.8,79800.0
2011-08-29 14:20:00,23.07,23.1,23.07,23.1,43300.0,14.8,14.8193,14.8,14.8193,43300.0
2011-08-29 14:25:00,23.1,23.1,23.06,23.07,96700.0,14.8193,14.8193,14.7936,14.8,96700.0
2011-08-29 14:30:00,23.08,23.1,23.06,23.1,65900.0,14.8064,14.8193,14.7936,14.8193,65900.0
2011-08-29 14:35:00,23.09,23.12,23.09,23.11,111000.0,14.8128,14.8321,14.8128,14.8257,111000.0
2011-08-29 14:40:00,23.11,23.11,23.09,23.1,31000.0,14.8257,14.8257,14.8128,14.8193,31000.0
2011-08-29 14:45:00,23.09,23.1,23.05,23.08,147700.0,14.8128,14.8193,14.7872,14.8064,147700.0
2011-08-29 14:50:00,23.08,23.08,23.04,23.05,53900.0,14.8064,14.8064,14.7808,14.7872,53900.0
2011-08-29 14:55:00,23.05,23.05,23.02,23.02,48400.0,14.7872,14.7872,14.7679,14.7679,48400.0
2011-08-29 15:00:00,23.03,23.06,23.02,23.06,39500.0,14.7744,14.7936,14.7679,14.7936,39500.0
2011-08-29 15:05:00,23.06,23.06,23.03,23.03,46200.0,14.7936,14.7936,14.7744,14.7744,46200.0
2011-08-29 15:10:00,23.03,23.05,23.02,23.05,46000.0,14.7744,14.7872,14.7679,14.7872,46000.0
2011-08-29 15:15:00,23.05,23.06,23.02,23.02,87700.0,14.7872,14.7936,14.7679,14.7679,87700.0
2011-08-29 15:20:00,23.01,23.09,23.01,23.08,88200.0,14.7615,14.8128,14.7615,14.8064,88200.0
2011-08-29 15:25:00,23.08,23.08,23.05,23.07,78000.0,14.8064,14.8064,14.7872,14.8,78000.0
2011-08-29 15:30:00,23.07,23.1,23.05,23.1,155100.0,14.8,14.8193,14.7872,14.8193,155100.0
2011-08-29 15:35:00,23.09,23.1,23.05,23.09,119000.0,14.8128,14.8193,14.7872,14.8128,119000.0
2011-08-29 15:40:00,23.09,23.11,23.09,23.11,193900.0,14.8128,14.8257,14.8128,14.8257,193900.0
2011-08-29 15:45:00,23.11,23.13,23.1,23.13,245900.0,14.8257,14.8385,14.8193,14.8385,245900.0
2011-08-29 15:50:00,23.13,23.14,23.11,23.14,477500.0,14.8385,14.8449,14.8257,14.8449,477500.0
2011-08-29 15:55:00,23.14,23.17,23.13,23.16,1087900.0,14.8449,14.8642,14.8385,14.8578,1087900.0
2011-08-30 09:30:00,22.99,23.09,22.97,23.08,152800.0,14.7487,14.8128,14.7359,14.8064,152800.0
2011-08-30 09:35:00,23.07,23.1,23.01,23.05,87500.0,14.8,14.8193,14.7615,14.7872,87500.0
2011-08-30 09:40:00,23.04,23.05,22.93,22.97,152700.0,14.7808,14.7872,14.7102,14.7359,152700.0
2011-08-30 09:45:00,22.97,23.0,22.84,22.84,131100.0,14.7359,14.7551,14.6525,14.6525,131100.0
2011-08-30 09:50:00,22.85,22.86,22.79,22.83,169300.0,14.6589,14.6653,14.6204,14.6461,169300.0
2011-08-30 09:55:00,22.83,22.88,22.76,22.79,106300.0,14.6461,14.6781,14.6011,14.6204,106300.0
2011-08-30 10:00:00,22.77,22.8,22.62,22.62,371400.0,14.6076,14.6268,14.5113,14.5113,371400.0
2011-08-30 10:05:00,22.62,22.85,22.61,22.85,130000.0,14.5113,14.6589,14.5049,14.6589,130000.0
2011-08-30 10:10:00,22.86,22.93,22.82,22.92,179800.0,14.6653,14.7102,14.6396,14.7038,179800.0
2011-08-30 10:15:00,22.92,22.92,22.8,22.81,76000.0,14.7038,14.7038,14.6268,14.6332,76000.0
2011-08-30 10:20:00,22.81,22.87,22.76,22.87,161400.0,14.6332,14.6717,14.6011,14.6717,161400.0
2011-08-30 10:25:00,22.86,22.9,22.81,22.84,103200.0,14.6653,14.691,14.6332,14.6525,103200.0
2011-08-30 10:30:00,22.85,22.92,22.81,22.92,185600.0,14.6589,14.7038,14.6332,14.7038,185600.0
2011-08-30 10:35:00,22.9,22.91,22.83,22.85,93300.0,14.691,14.6974,14.6461,14.6589,93300.0
2011-08-30 10:40:00,22.85,22.86,22.79,22.8,56100.0,14.6589,14.6653,14.6204,14.6268,56100.0
2011-08-30 10:45:00,22.79,22.84,22.77,22.81,172300.0,14.6204,14.6525,14.6076,14.6332,172300.0
2011-08-30 10:50:00,22.8,22.87,22.79,22.84,109300.0,14.6268,14.6717,14.6204,14.6525,109300.0
2011-08-30 10:55:00,22.84,22.89,22.82,22.85,111900.0,14.6525,14.6845,14.6396,14.6589,111900.0
2011-08-30 11:00:00,22.84,22.89,22.81,22.87,52300.0,14.6525,14.6845,14.6332,14.6717,52300.0
2011-08-30 11:05:00,22.87,22.92,22.87,22.87,201900.0,14.6717,14.7038,14.6717,14.6717,201900.0
2011-08-30 11:10:00,22.88,22.97,22.86,22.96,156200.0,14.6781,14.7359,14.6653,14.7295,156200.0
2011-08-30 11:15:00,22.95,22.98,22.88,22.89,58500.0,14.723,14.7423,14.6781,14.6845,58500.0
2011-08-30 11:20:00,22.89,22.94,22.86,22.94,57200.0,14.6845,14.7166,14.6653,14.7166,57200.0
2011-08-30 11:25:00,22.93,23.03,22.89,22.98,76100.0,14.7102,14.7744,14.6845,14.7423,76100.0
2011-08-30 11:30:00,22.98,23.03,22.98,23.02,70000.0,14.7423,14.7744,14.7423,14.7679,70000.0
2011-08-30 11:35:00,23.01,23.08,23.0,23.06,157200.0,14.7615,14.8064,14.7551,14.7936,157200.0
2011-08-30 11:40:00,23.05,23.13,23.05,23.12,79500.0,14.7872,14.8385,14.7872,14.8321,79500.0
2011-08-30 11:45:00,23.11,23.11,23.05,23.06,65800.0,14.8257,14.8257,14.7872,14.7936,65800.0
2011-08-30 11:50:00,23.05,23.06,23.0,23.0,56700.0,14.7872,14.7936,14.7551,14.7551,56700.0
2011-08-30 11:55:00,23.0,23.05,23.0,23.05,108300.0,14.7551,14.7872,14.7551,14.7872,108300.0
2011-08-30 12:00:00,23.05,23.05,22.96,22.96,80700.0,14.7872,14.7872,14.7295,14.7295,80700.0
2011-08-30 12:05:00,22.96,22.98,22.93,22.93,28700.0,14.7295,14.7423,14.7102,14.7102,28700.0
2011-08-30 12:10:00,22.93,22.98,22.93,22.96,35400.0,14.7102,14.7423,14.7102,14.7295,35400.0
2011-08-30 12:15:00,22.95,22.97,22.92,22.97,29700.0,14.723,14.7359,14.7038,14.7359,29700.0
2011-08-30 12:20:00,22.97,22.99,22.96,22.97,25600.0,14.7359,14.7487,14.7295,14.7359,25600.0
2011-08-30 12:25:00,22.97,22.97,22.92,22.92,29900.0,14.7359,14.7359,14.7038,14.7038,29900.0
2011-08-30 12:30:00,22.92,22.93,22.9,22.92,30200.0,14.7038,14.7102,14.691,14.7038,30200.0
2011-08-30 12:35:00,22.91,22.91,22.88,22.88,28600.0,14.6974,14.6974,14.6781,14.6781,28600.0
2011-08-30 12:40:00,22.88,22.89,22.82,22.84,61500.0,14.6781,14.6845,14.6396,14.6525,61500.0
2011-08-30 12:45:00,22.84,22.84,22.82,22.83,85800.0,14.6525,14.6525,14.6396,14.6461,85800.0
2011-08-30 12:50:00,22.84,22.86,22.83,22.83,44400.0,14.6525,14.6653,14.6461,14.6461,44400.0
2011-08-30 12:55:00,22.83,22.83,22.8,22.83,70300.0,14.6461,14.6461,14.6268,14.6461,70300.0
2011-08-30 13:00:00,22.83,22.83,22.76,22.77,116100.0,14.6461,14.6461,14.6011,14.6076,116100.0
2011-08-30 13:05:00,22.77,22.79,22.75,22.78,61200.0,14.6076,14.6204,14.5947,14.614,61200.0
2011-08-30 13:10:00,22.79,22.83,22.77,22.83,34200.0,14.6204,14.6461,14.6076,14.6461,34200.0
2011-08-30 13:15:00,22.84,22.85,22.82,22.83,39000.0,14.6525,14.6589,14.6396,14.6461,39000.0
2011-08-30 13:20:00,22.84,22.89,22.84,22.89,46700.0,14.6525,14.6845,14.6525,14.6845,46700.0
2011-08-30 13:25:00,22.89,22.9,22.83,22.83,42900.0,14.6845,14.691,14.6461,14.6461,42900.0
2011-08-30 13:30:00,22.83,22.84,22.77,22.8,50700.0,14.6461,14.6525,14.6076,14.6268,50700.0
2011-08-30 13:35:00,22.8,22.82,22.79,22.82,59100.0,14.6268,14.6396,14.6204,14.6396,59100.0
2011-08-30 13:40:00,22.82,22.86,22.81,22.83,58200.0,14.6396,14.6653,14.6332,14.6461,58200.0
2011-08-30 13:45:00,22.83,22.89,22.81,22.88,122200.0,14.6461,14.6845,14.6332,14.6781,122200.0
2011-08-30 13:50:00,22.88,22.93,22.87,22.92,179300.0,14.6781,14.7102,14.6717,14.7038,179300.0
2011-08-30 13:55:00,22.93,22.94,22.89,22.91,67500.0,14.7102,14.7166,14.6845,14.6974,67500.0
2011-08-30 14:00:00,22.91,22.98,22.89,22.9,353300.0,14.6974,14.7423,14.6845,14.691,353300.0
2011-08-30 14:05:00,22.9,22.92,22.86,22.92,116400.0,14.691,14.7038,14.6653,14.7038,116400.0
2011-08-30 14:10:00,22.91,22.98,22.86,22.98,172400.0,14.6974,14.7423,14.6653,14.7423,172400.0
2011-08-30 14:15:00,22.98,23.01,22.96,22.98,90300.0,14.7423,14.7615,14.7295,14.7423,90300.0
2011-08-30 14:20:00,22.98,23.02,22.96,23.0,100800.0,14.7423,14.7679,14.7295,14.7551,100800.0
2011-08-30 14:25:00,23.0,23.07,22.99,23.06,83000.0,14.7551,14.8,14.7487,14.7936,83000.0
2011-08-30 14:30:00,23.06,23.09,23.03,23.08,131400.0,14.7936,14.8128,14.7744,14.8064,131400.0
2011-08-30 14:35:00,23.08,23.08,23.0,23.05,72300.0,14.8064,14.8064,14.7551,14.7872,72300.0
2011-08-30 14:40:00,23.05,23.07,23.02,23.04,69600.0,14.7872,14.8,14.7679,14.7808,69600.0
2011-08-30 14:45:00,23.05,23.05,22.98,22.98,115400.0,14.7872,14.7872,14.7423,14.7423,115400.0
2011-08-30 14:50:00,23.0,23.06,22.96,23.0,164900.0,14.7551,14.7936,14.7295,14.7551,164900.0
2011-08-30 14:55:00,22.99,23.06,22.97,23.05,135600.0,14.7487,14.7936,14.7359,14.7872,135600.0
2011-08-30 15:00:00,23.05,23.06,23.0,23.02,102900.0,14.7872,14.7936,14.7551,14.7679,102900.0
2011-08-30 15:05:00,23.01,23.03,22.98,23.02,162600.0,14.7615,14.7744,14.7423,14.7679,162600.0
2011-08-30 15:10:00,23.01,23.01,22.97,22.99,58400.0,14.7615,14.7615,14.7359,14.7487,58400.0
2011-08-30 15:15:00,22.99,23.02,22.97,23.0,166900.0,14.7487,14.7679,14.7359,14.7551,166900.0
2011-08-30 15:20:00,23.0,23.01,22.97,23.0,68900.0,14.7551,14.7615,14.7359,14.7551,68900.0
2011-08-30 15:25:00,23.0,23.06,22.98,23.05,106300.0,14.7551,14.7936,14.7423,14.7872,106300.0
2011-08-30 15:30:00,23.05,23.14,23.04,23.14,170800.0,14.7872,14.8449,14.7808,14.8449,170800.0
2011-08-30 15:35:00,23.14,23.18,23.13,23.18,156500.0,14.8449,14.8706,14.8385,14.8706,156500.0
2011-08-30 15:40:00,23.18,23.23,23.15,23.23,363700.0,14.8706,14.9027,14.8513,14.9027,363700.0
2011-08-30 15:45:00,23.23,23.25,23.15,23.19,342500.0,14.9027,14.9155,14.8513,14.877,342500.0
2011-08-30 15:50:00,23.18,23.19,23.11,23.13,316000.0,14.8706,14.877,14.8257,14.8385,316000.0
2011-08-30 15:55:00,23.13,23.13,23.03,23.04,856600.0,14.8385,14.8385,14.7744,14.7808,856600.0
2011-08-31 09:30:00,23.09,23.27,23.09,23.2,239100.0,14.8128,14.9283,14.8128,14.8834,239100.0
2011-08-31 09:35:00,23.21,23.24,23.16,23.23,249600.0,14.8898,14.9091,14.8578,14.9027,249600.0
2011-08-31 09:40:00,23.23,23.33,23.19,23.25,203300.0,14.9027,14.9668,14.877,14.9155,203300.0
2011-08-31 09:45:00,23.25,23.35,23.2,23.34,251600.0,14.9155,14.9796,14.8834,14.9732,251600.0
2011-08-31 09:50:00,23.34,23.41,23.33,23.39,116300.0,14.9732,15.0181,14.9668,15.0053,116300.0
2011-08-31 09:55:00,23.4,23.42,23.35,23.39,53500.0,15.0117,15.0246,14.9796,15.0053,53500.0
2011-08-31 10:00:00,23.39,23.47,23.31,23.33,126500.0,15.0053,15.0566,14.954,14.9668,126500.0
2011-08-31 10:05:00,23.32,23.35,23.27,23.35,105200.0,14.9604,14.9796,14.9283,14.9796,105200.0
2011-08-31 10:10:00,23.35,23.45,23.34,23.42,70500.0,14.9796,15.0438,14.9732,15.0246,70500.0
2011-08-31 10:15:00,23.42,23.48,23.42,23.43,76100.0,15.0246,15.063,15.0246,15.031,76100.0
2011-08-31 10:20:00,23.44,23.44,23.36,23.38,59400.0,15.0374,15.0374,14.9861,14.9989,59400.0
2011-08-31 10:25:00,23.38,23.39,23.34,23.36,84300.0,14.9989,15.0053,14.9732,14.9861,84300.0
2011-08-31 10:30:00,23.36,23.4,23.33,23.37,107800.0,14.9861,15.0117,14.9668,14.9925,107800.0
2011-08-31 10:35:00,23.35,23.38,23.32,23.33,125100.0,14.9796,14.9989,14.9604,14.9668,125100.0
2011-08-31 10:40:00,23.33,23.36,23.29,23.36,92600.0,14.9668,14.9861,14.9412,14.9861,92600.0
2011-08-31 10:45:00,23.36,23.42,23.34,23.34,83500.0,14.9861,15.0246,14.9732,14.9732,83500.0
2011-08-31 10:50:00,23.35,23.38,23.31,23.34,72400.0,14.9796,14.9989,14.954,14.9732,72400.0
2011-08-31 10:55:00,23.35,23.35,23.25,23.26,127200.0,14.9796,14.9796,14.9155,14.9219,127200.0
2011-08-31 11:00:00,23.26,23.28,23.18,23.22,106900.0,14.9219,14.9347,14.8706,14.8962,106900.0
2011-08-31 11:05:00,23.22,23.28,23.19,23.28,178200.0,14.8962,14.9347,14.877,14.9347,178200.0
2011-08-31 11:10:00,23.29,23.32,23.27,23.32,64500.0,14.9412,14.9604,14.9283,14.9604,64500.0
2011-08-31 11:15:00,23.31,23.31,23.22,23.23,61100.0,14.954,14.954,14.8962,14.9027,61100.0
2011-08-31 11:20:00,23.22,23.24,23.18,23.2,85000.0,14.8962,14.9091,14.8706,14.8834,85000.0
2011-08-31 11:25:00,23.2,23.26,23.19,23.23,79700.0,14.8834,14.9219,14.877,14.9027,79700.0
2011-08-31 11:30:00,23.23,23.25,23.19,23.23,91000.0,14.9027,14.9155,14.877,14.9027,91000.0
2011-08-31 11:35:00,23.24,23.3,23.23,23.29,68200.0,14.9091,14.9476,14.9027,14.9412,68200.0
2011-08-31 11:40:00,23.29,23.35,23.29,23.34,46700.0,14.9412,14.9796,14.9412,14.9732,46700.0
2011-08-31 11:45:00,23.34,23.34,23.28,23.28,40400.0,14.9732,14.9732,14.9347,14.9347,40400.0
2011-08-31 11:50:00,23.29,23.33,23.29,23.32,33100.0,14.9412,14.9668,14.9412,14.9604,33100.0
2011-08-31 11:55:00,23.33,23.33,23.28,23.3,43400.0,14.9668,14.9668,14.9347,14.9476,43400.0
2011-08-31 12:00:00,23.29,23.32,23.28,23.31,77600.0,14.9412,14.9604,14.9347,14.954,77600.0
2011-08-31 12:05:00,23.31,23.34,23.3,23.33,36400.0,14.954,14.9732,14.9476,14.9668,36400.0
2011-08-31 12:10:00,23.33,23.35,23.31,23.35,77200.0,14.9668,14.9796,14.954,14.9796,77200.0
2011-08-31 12:15:00,23.35,23.35,23.32,23.33,54700.0,14.9796,14.9796,14.9604,14.9668,54700.0
2011-08-31 12:20:00,23.33,23.39,23.32,23.38,53900.0,14.9668,15.0053,14.9604,14.9989,53900.0
2011-08-31 12:25:00,23.38,23.39,23.35,23.35,39500.0,14.9989,15.0053,14.9796,14.9796,39500.0
2011-08-31 12:30:00,23.35,23.42,23.35,23.41,48900.0,14.9796,15.0246,14.9796,15.0181,48900.0
2011-08-31 12:35:00,23.41,23.43,23.39,23.41,44700.0,15.0181,15.031,15.0053,15.0181,44700.0
2011-08-31 12:40:00,23.41,23.43,23.39,23.39,57600.0,15.0181,15.031,15.0053,15.0053,57600.0
2011-08-31 12:45:00,23.39,23.41,23.37,23.39,57500.0,15.0053,15.0181,14.9925,15.0053,57500.0
2011-08-31 12:50:00,23.39,23.43,23.38,23.41,67000.0,15.0053,15.031,14.9989,15.0181,67000.0
2011-08-31 12:55:00,23.4,23.44,23.4,23.44,28300.0,15.0117,15.0374,15.0117,15.0374,28300.0
2011-08-31 13:00:00,23.44,23.46,23.42,23.42,71100.0,15.0374,15.0502,15.0246,15.0246,71100.0
2011-08-31 13:05:00,23.42,23.43,23.4,23.41,47000.0,15.0246,15.031,15.0117,15.0181,47000.0
2011-08-31 13:10:00,23.41,23.44,23.4,23.42,62000.0,15.0181,15.0374,15.0117,15.0246,62000.0
2011-08-31 13:15:00,23.42,23.42,23.36,23.39,47700.0,15.0246,15.0246,14.9861,15.0053,47700.0
2011-08-31 13:20:00,23.38,23.39,23.33,23.33,48600.0,14.9989,15.0053,14.9668,14.9668,48600.0
2011-08-31 13:25:00,23.34,23.36,23.32,23.35,44400.0,14.9732,14.9861,14.9604,14.9796,44400.0
2011-08-31 13:30:00,23.36,23.38,23.34,23.37,79500.0,14.9861,14.9989,14.9732,14.9925,79500.0
2011-08-31 13:35:00,23.37,23.41,23.36,23.39,48800.0,14.9925,15.0181,14.9861,15.0053,48800.0
2011-08-31 13:40:00,23.38,23.42,23.37,23.38,41200.0,14.9989,15.0246,14.9925,14.9989,41200.0
2011-08-31 13:45:00,23.38,23.38,23.34,23.36,75200.0,14.9989,14.9989,14.9732,14.9861,75200.0
2011-08-31 13:50:00,23.37,23.37,23.35,23.36,49700.0,14.9925,14.9925,14.9796,14.9861,49700.0
2011-08-31 13:55:00,23.36,23.36,23.33,23.34,82200.0,14.9861,14.9861,14.9668,14.9732,82200.0
2011-08-31 14:00:00,23.34,23.36,23.3,23.33,85400.0,14.9732,14.9861,14.9476,14.9668,85400.0
2011-08-31 14:05:00,23.33,23.33,23.3,23.32,61100.0,14.9668,14.9668,14.9476,14.9604,61100.0
2011-08-31 14:10:00,23.33,23.33,23.28,23.28,76700.0,14.9668,14.9668,14.9347,14.9347,76700.0
2011-08-31 14:15:00,23.28,23.3,23.26,23.26,47700.0,14.9347,14.9476,14.9219,14.9219,47700.0
2011-08-31 14:20:00,23.26,23.28,23.23,23.28,74700.0,14.9219,14.9347,14.9027,14.9347,74700.0
2011-08-31 14:25:00,23.27,23.28,23.25,23.25,72100.0,14.9283,14.9347,14.9155,14.9155,72100.0
2011-08-31 14:30:00,23.25,23.26,23.2,23.2,65400.0,14.9155,14.9219,14.8834,14.8834,65400.0
2011-08-31 14:35:00,23.21,23.22,23.14,23.14,212400.0,14.8898,14.8962,14.8449,14.8449,212400.0
2011-08-31 14:40:00,23.15,23.15,23.07,23.08,126700.0,14.8513,14.8513,14.8,14.8064,126700.0
2011-08-31 14:45:00,23.09,23.11,23.07,23.1,185100.0,14.8128,14.8257,14.8,14.8193,185100.0
2011-08-31 14:50:00,23.1,23.1,23.02,23.02,131100.0,14.8193,14.8193,14.7679,14.7679,131100.0
2011-08-31 14:55:00,23.02,23.05,23.0,23.05,349500.0,14.7679,14.7872,14.7551,14.7872,349500.0
2011-08-31 15:00:00,23.05,23.09,23.02,23.07,251000.0,14.7872,14.8128,14.7679,14.8,251000.0
2011-08-31 15:05:00,23.06,23.09,23.05,23.07,202000.0,14.7936,14.8128,14.7872,14.8,202000.0
2011-08-31 15:10:00,23.07,23.08,22.96,22.97,192800.0,14.8,14.8064,14.7295,14.7359,192800.0
2011-08-31 15:15:00,22.97,22.97,22.87,22.92,327000.0,14.7359,14.7359,14.6717,14.7038,327000.0
2011-08-31 15:20:00,22.92,23.03,22.91,23.01,223300.0,14.7038,14.7744,14.6974,14.7615,223300.0
2011-08-31 15:25:00,23.0,23.06,22.99,23.06,147600.0,14.7551,14.7936,14.7487,14.7936,147600.0
2011-08-31 15:30:00,23.06,23.09,23.04,23.07,141400.0,14.7936,14.8128,14.7808,14.8,141400.0
2011-08-31 15:35:00,23.07,23.14,23.06,23.13,118200.0,14.8,14.8449,14.7936,14.8385,118200.0
2011-08-31 15:40:00,23.12,23.21,23.11,23.2,230700.0,14.8321,14.8898,14.8257,14.8834,230700.0
2011-08-31 15:45:00,23.21,23.29,23.19,23.28,401400.0,14.8898,14.9412,14.877,14.9347,401400.0
2011-08-31 15:50:00,23.29,23.3,23.23,23.26,475200.0,14.9412,14.9476,14.9027,14.9219,475200.0
2011-08-31 15:55:00,23.26,23.27,23.13,23.19,910900.0,14.9219,14.9283,14.8385,14.877,910900.0
2011-09-01 09:30:00,23.07,23.2,23.03,23.07,138200.0,14.8,14.8834,14.7744,14.8,138200.0
2011-09-01 09:35:00,23.07,23.2,23.07,23.13,224500.0,14.8,14.8834,14.8,14.8385,224500.0
2011-09-01 09:40:00,23.14,23.16,23.07,23.11,118400.0,14.8449,14.8578,14.8,14.8257,118400.0
2011-09-01 09:45:00,23.11,23.13,22.98,22.99,100900.0,14.8257,14.8385,14.7423,14.7487,100900.0
2011-09-01 09:50:00,22.98,23.01,22.93,22.93,86800.0,14.7423,14.7615,14.7102,14.7102,86800.0
2011-09-01 09:55:00,22.93,22.97,22.9,22.92,85900.0,14.7102,14.7359,14.691,14.7038,85900.0
2011-09-01 10:00:00,22.92,23.33,22.89,23.21,544100.0,14.7038,14.9668,14.6845,14.8898,544100.0
2011-09-01 10:05:00,23.21,23.27,23.14,23.22,87600.0,14.8898,14.9283,14.8449,14.8962,87600.0
2011-09-01 10:10:00,23.21,23.22,23.11,23.11,176700.0,14.8898,14.8962,14.8257,14.8257,176700.0
2011-09-01 10:15:00,23.11,23.19,23.06,23.18,122700.0,14.8257,14.877,14.7936,14.8706,122700.0
2011-09-01 10:20:00,23.19,23.26,23.17,23.23,60100.0,14.877,14.9219,14.8642,14.9027,60100.0
2011-09-01 10:25:00,23.23,23.25,23.16,23.16,82000.0,14.9027,14.9155,14.8578,14.8578,82000.0
2011-09-01 10:30:00,23.16,23.18,23.07,23.12,80000.0,14.8578,14.8706,14.8,14.8321,80000.0
2011-09-01 10:35:00,23.11,23.16,23.05,23.15,123300.0,14.8257,14.8578,14.7872,14.8513,123300.0
2011-09-01 10:40:00,23.14,23.2,23.12,23.16,94000.0,14.8449,14.8834,14.8321,14.8578,94000.0
2011-09-01 10:45:00,23.16,23.16,23.07,23.08,86000.0,14.8578,14.8578,14.8,14.8064,86000.0
2011-09-01 10:50:00,23.07,23.18,23.07,23.11,101200.0,14.8,14.8706,14.8,14.8257,101200.0
2011-09-01 10:55:00,23.11,23.14,23.06,23.07,105400.0,14.8257,14.8449,14.7936,14.8,105400.0
2011-09-01 11:00:00,23.07,23.1,23.01,23.07,98100.0,14.8,14.8193,14.7615,14.8,98100.0
2011-09-01 11:05:00,23.08,23.09,23.0,23.02,95100.0,14.8064,14.8128,14.7551,14.7679,95100.0
2011-09-01 11:10:00,23.02,23.05,23.0,23.01,78300.0,14.7679,14.7872,14.7551,14.7615,78300.0
2011-09-01 11:15:00,23.01,23.09,23.0,23.09,48000.0,14.7615,14.8128,14.7551,14.8128,48000.0
2011-09-01 11:20:00,23.09,23.14,23.07,23.12,76900.0,14.8128,14.8449,14.8,14.8321,76900.0
2011-09-01 11:25:00,23.12,23.17,23.11,23.17,58000.0,14.8321,14.8642,14.8257,14.8642,58000.0
2011-09-01 11:30:00,23.17,23.23,23.16,23.23,51900.0,14.8642,14.9027,14.8578,14.9027,51900.0
2011-09-01 11:35:00,23.23,23.25,23.2,23.25,71100.0,14.9027,14.9155,14.8834,14.9155,71100.0
2011-09-01 11:40:00,23.24,23.27,23.15,23.17,69400.0,14.9091,14.9283,14.8513,14.8642,69400.0
2011-09-01 11:45:00,23.17,23.21,23.16,23.18,56400.0,14.8642,14.8898,14.8578,14.8706,56400.0
2011-09-01 11:50:00,23.18,23.22,23.13,23.21,89400.0,14.8706,14.8962,14.8385,14.8898,89400.0
2011-09-01 11:55:00,23.21,23.23,23.19,23.21,44500.0,14.8898,14.9027,14.877,14.8898,44500.0
2011-09-01 12:00:00,23.21,23.22,23.15,23.18,67300.0,14.8898,14.8962,14.8513,14.8706,67300.0
2011-09-01 12:05:00,23.17,23.19,23.14,23.18,43100.0,14.8642,14.877,14.8449,14.8706,43100.0
2011-09-01 12:10:00,23.19,23.19,23.15,23.15,35000.0,14.877,14.877,14.8513,14.8513,35000.0
2011-09-01 12:15:00,23.15,23.16,23.11,23.16,32100.0,14.8513,14.8578,14.8257,14.8578,32100.0
2011-09-01 12:20:00,23.16,23.19,23.14,23.19,26800.0,14.8578,14.877,14.8449,14.877,26800.0
2011-09-01 12:25:00,23.19,23.19,23.14,23.19,58600.0,14.877,14.877,14.8449,14.877,58600.0
2011-09-01 12:30:00,23.19,23.21,23.16,23.16,54200.0,14.877,14.8898,14.8578,14.8578,54200.0
2011-09-01 12:35:00,23.16,23.19,23.15,23.15,31600.0,14.8578,14.877,14.8513,14.8513,31600.0
2011-09-01 12:40:00,23.16,23.17,23.14,23.15,30400.0,14.8578,14.8642,14.8449,14.8513,30400.0
2011-09-01 12:45:00,23.15,23.17,23.14,23.14,49300.0,14.8513,14.8642,14.8449,14.8449,49300.0
2011-09-01 12:50:00,23.14,23.17,23.12,23.12,60200.0,14.8449,14.8642,14.8321,14.8321,60200.0
2011-09-01 12:55:00,23.12,23.15,23.1,23.11,67000.0,14.8321,14.8513,14.8193,14.8257,67000.0
2011-09-01 13:00:00,23.11,23.12,23.07,23.1,53000.0,14.8257,14.8321,14.8,14.8193,53000.0
2011-09-01 13:05:00,23.11,23.11,23.06,23.08,53200.0,14.8257,14.8257,14.7936,14.8064,53200.0
2011-09-01 13:10:00,23.08,23.09,23.06,23.09,54800.0,14.8064,14.8128,14.7936,14.8128,54800.0
2011-09-01 13:15:00,23.09,23.09,23.06,23.09,62600.0,14.8128,14.8128,14.7936,14.8128,62600.0
2011-09-01 13:20:00,23.09,23.12,23.07,23.08,115100.0,14.8128,14.8321,14.8,14.8064,115100.0
2011-09-01 13:25:00,23.08,23.14,23.07,23.11,95400.0,14.8064,14.8449,14.8,14.8257,95400.0
2011-09-01 13:30:00,23.11,23.12,23.02,23.07,114000.0,14.8257,14.8321,14.7679,14.8,114000.0
2011-09-01 13:35:00,23.06,23.06,22.96,22.97,71300.0,14.7936,14.7936,14.7295,14.7359,71300.0
2011-09-01 13:40:00,22.97,22.97,22.91,22.94,125500.0,14.7359,14.7359,14.6974,14.7166,125500.0
2011-09-01 13:45:00,22.94,22.96,22.9,22.96,77200.0,14.7166,14.7295,14.691,14.7295,77200.0
2011-09-01 13:50:00,22.96,22.96,22.89,22.92,107000.0,14.7295,14.7295,14.6845,14.7038,107000.0
2011-09-01 13:55:00,22.92,22.96,22.91,22.92,88100.0,14.7038,14.7295,14.6974,14.7038,88100.0
2011-09-01 14:00:00,22.92,22.94,22.85,22.86,129200.0,14.7038,14.7166,14.6589,14.6653,129200.0
2011-09-01 14:05:00,22.85,22.91,22.84,22.89,73000.0,14.6589,14.6974,14.6525,14.6845,73000.0
2011-09-01 14:10:00,22.89,22.92,22.87,22.9,91500.0,14.6845,14.7038,14.6717,14.691,91500.0
2011-09-01 14:15:00,22.89,22.92,22.85,22.86,109200.0,14.6845,14.7038,14.6589,14.6653,109200.0
2011-09-01 14:20:00,22.86,22.86,22.8,22.82,143400.0,14.6653,14.6653,14.6268,14.6396,143400.0
2011-09-01 14:25:00,22.83,22.83,22.78,22.81,188200.0,14.6461,14.6461,14.614,14.6332,188200.0
2011-09-01 14:30:00,22.81,22.85,22.8,22.84,125000.0,14.6332,14.6589,14.6268,14.6525,125000.0
2011-09-01 14:35:00,22.84,22.87,22.83,22.86,68300.0,14.6525,14.6717,14.6461,14.6653,68300.0
2011-09-01 14:40:00,22.86,22.9,22.86,22.87,79200.0,14.6653,14.691,14.6653,14.6717,79200.0
2011-09-01 14:45:00,22.87,22.88,22.84,22.86,78800.0,14.6717,14.6781,14.6525,14.6653,78800.0
2011-09-01 14:50:00,22.86,22.87,22.82,22.86,86000.0,14.6653,14.6717,14.6396,14.6653,86000.0
2011-09-01 14:55:00,22.85,22.85,22.81,22.82,95500.0,14.6589,14.6589,14.6332,14.6396,95500.0
2011-09-01 15:00:00,22.82,22.83,22.77,22.77,58400.0,14.6396,14.6461,14.6076,14.6076,58400.0
2011-09-01 15:05:00,22.77,22.8,22.73,22.75,130800.0,14.6076,14.6268,14.5819,14.5947,130800.0
2011-09-01 15:10:00,22.74,22.78,22.73,22.76,160900.0,14.5883,14.614,14.5819,14.6011,160900.0
2011-09-01 15:15:00,22.75,22.77,22.74,22.74,152800.0,14.5947,14.6076,14.5883,14.5883,152800.0
2011-09-01 15:20:00,22.75,22.81,22.71,22.81,135600.0,14.5947,14.6332,14.5691,14.6332,135600.0
2011-09-01 15:25:00,22.81,22.82,22.78,22.8,135300.0,14.6332,14.6396,14.614,14.6268,135300.0
2011-09-01 15:30:00,22.8,22.8,22.75,22.75,201000.0,14.6268,14.6268,14.5947,14.5947,201000.0
2011-09-01 15:35:00,22.75,22.78,22.74,22.75,265200.0,14.5947,14.614,14.5883,14.5947,265200.0
2011-09-01 15:40:00,22.74,22.74,22.67,22.72,411700.0,14.5883,14.5883,14.5434,14.5755,411700.0
2011-09-01 15:45:00,22.72,22.75,22.7,22.72,401200.0,14.5755,14.5947,14.5627,14.5755,401200.0
2011-09-01 15:50:00,22.71,22.74,22.69,22.7,468400.0,14.5691,14.5883,14.5562,14.5627,468400.0
2011-09-01 15:55:00,22.7,22.73,22.65,22.69,936100.0,14.5627,14.5819,14.5306,14.5562,936100.0
2011-09-02 09:30:00,22.12,22.23,22.08,22.13,214100.0,14.1906,14.2611,14.1649,14.197,214100.0
2011-09-02 09:35:00,22.13,22.23,22.06,22.09,211900.0,14.197,14.2611,14.1521,14.1713,211900.0
2011-09-02 09:40:00,22.09,22.22,22.08,22.17,187700.0,14.1713,14.2547,14.1649,14.2226,187700.0
2011-09-02 09:45:00,22.17,22.21,22.12,22.17,199500.0,14.2226,14.2483,14.1906,14.2226,199500.0
2011-09-02 09:50:00,22.19,22.21,22.11,22.13,192600.0,14.2355,14.2483,14.1842,14.197,192600.0
2011-09-02 09:55:00,22.12,22.12,22.02,22.11,179800.0,14.1906,14.1906,14.1264,14.1842,179800.0
2011-09-02 10:00:00,22.11,22.14,22.04,22.06,122800.0,14.1842,14.2034,14.1392,14.1521,122800.0
2011-09-02 10:05:00,22.05,22.12,22.02,22.08,89600.0,14.1457,14.1906,14.1264,14.1649,89600.0
2011-09-02 10:10:00,22.07,22.12,22.03,22.08,226900.0,14.1585,14.1906,14.1328,14.1649,226900.0
2011-09-02 10:15:00,22.08,22.11,22.03,22.1,98900.0,14.1649,14.1842,14.1328,14.1777,98900.0
2011-09-02 10:20:00,22.1,22.11,22.01,22.03,145400.0,14.1777,14.1842,14.12,14.1328,145400.0
2011-09-02 10:25:00,22.03,22.05,22.0,22.02,98800.0,14.1328,14.1457,14.1136,14.1264,98800.0
2011-09-02 10:30:00,22.02,22.02,21.95,21.99,131500.0,14.1264,14.1264,14.0815,14.1072,131500.0
2011-09-02 10:35:00,22.0,22.01,21.93,21.98,109200.0,14.1136,14.12,14.0687,14.1008,109200.0
2011-09-02 10:40:00,21.98,22.02,21.94,21.95,144100.0,14.1008,14.1264,14.0751,14.0815,144100.0
2011-09-02 10:45:00,21.96,22.0,21.94,21.99,96200.0,14.0879,14.1136,14.0751,14.1072,96200.0
2011-09-02 10:50:00,21.99,21.99,21.93,21.96,95200.0,14.1072,14.1072,14.0687,14.0879,95200.0
2011-09-02 10:55:00,21.95,22.0,21.95,21.99,141800.0,14.0815,14.1136,14.0815,14.1072,141800.0
2011-09-02 11:00:00,21.99,22.03,21.97,22.0,123300.0,14.1072,14.1328,14.0943,14.1136,123300.0
2011-09-02 11:05:00,22.0,22.0,21.95,21.96,142000.0,14.1136,14.1136,14.0815,14.0879,142000.0
2011-09-02 11:10:00,21.96,22.01,21.95,21.98,159700.0,14.0879,14.12,14.0815,14.1008,159700.0
2011-09-02 11:15:00,21.99,22.02,21.98,22.01,108600.0,14.1072,14.1264,14.1008,14.12,108600.0
2011-09-02 11:20:00,22.01,22.04,21.97,21.98,95400.0,14.12,14.1392,14.0943,14.1008,95400.0
2011-09-02 11:25:00,21.98,22.02,21.98,22.0,115700.0,14.1008,14.1264,14.1008,14.1136,115700.0
2011-09-02 11:30:00,21.99,22.0,21.95,21.96,91500.0,14.1072,14.1136,14.0815,14.0879,91500.0
2011-09-02 11:35:00,21.96,22.02,21.95,22.0,122100.0,14.0879,14.1264,14.0815,14.1136,122100.0
2011-09-02 11:40:00,21.99,22.0,21.95,21.96,75300.0,14.1072,14.1136,14.0815,14.0879,75300.0
2011-09-02 11:45:00,21.96,21.97,21.95,21.96,76200.0,14.0879,14.0943,14.0815,14.0879,76200.0
2011-09-02 11:50:00,21.96,21.97,21.93,21.94,97000.0,14.0879,14.0943,14.0687,14.0751,97000.0
2011-09-02 11:55:00,21.94,21.96,21.91,21.94,65300.0,14.0751,14.0879,14.0558,14.0751,65300.0
2011-09-02 12:00:00,21.95,21.96,21.9,21.92,190300.0,14.0815,14.0879,14.0494,14.0623,190300.0
2011-09-02 12:05:00,21.93,21.97,21.92,21.93,69300.0,14.0687,14.0943,14.0623,14.0687,69300.0
2011-09-02 12:10:00,21.93,21.95,21.91,21.95,43900.0,14.0687,14.0815,14.0558,14.0815,43900.0
2011-09-02 12:15:00,21.95,21.95,21.91,21.93,51800.0,14.0815,14.0815,14.0558,14.0687,51800.0
2011-09-02 12:20:00,21.92,21.93,21.89,21.89,67600.0,14.0623,14.0687,14.043,14.043,67600.0
2011-09-02 12:25:00,21.88,21.89,21.85,21.86,160000.0,14.0366,14.043,14.0174,14.0238,160000.0
2011-09-02 12:30:00,21.86,21.86,21.81,21.82,113200.0,14.0238,14.0238,13.9917,13.9981,113200.0
2011-09-02 12:35:00,21.82,21.83,21.8,21.82,160400.0,13.9981,14.0045,13.9853,13.9981,160400.0
2011-09-02 12:40:00,21.83,21.83,21.8,21.82,97600.0,14.0045,14.0045,13.9853,13.9981,97600.0
2011-09-02 12:45:00,21.82,21.82,21.8,21.82,112100.0,13.9981,13.9981,13.9853,13.9981,112100.0
2011-09-02 12:50:00,21.81,21.84,21.81,21.83,94000.0,13.9917,14.0109,13.9917,14.0045,94000.0
2011-09-02 12:55:00,21.84,21.85,21.83,21.85,33300.0,14.0109,14.0174,14.0045,14.0174,33300.0
2011-09-02 13:00:00,21.85,21.87,21.83,21.85,57000.0,14.0174,14.0302,14.0045,14.0174,57000.0
2011-09-02 13:05:00,21.84,21.85,21.82,21.82,140600.0,14.0109,14.0174,13.9981,13.9981,140600.0
2011-09-02 13:10:00,21.82,21.85,21.82,21.82,62500.0,13.9981,14.0174,13.9981,13.9981,62500.0
2011-09-02 13:15:00,21.82,21.82,21.8,21.81,87800.0,13.9981,13.9981,13.9853,13.9917,87800.0
2011-09-02 13:20:00,21.8,21.83,21.8,21.81,48100.0,13.9853,14.0045,13.9853,13.9917,48100.0
2011-09-02 13:25:00,21.8,21.82,21.8,21.81,53500.0,13.9853,13.9981,13.9853,13.9917,53500.0
2011-09-02 13:30:00,21.81,21.82,21.77,21.78,99200.0,13.9917,13.9981,13.966,13.9724,99200.0
2011-09-02 13:35:00,21.78,21.79,21.72,21.73,150600.0,13.9724,13.9789,13.934,13.9404,150600.0
2011-09-02 13:40:00,21.73,21.73,21.71,21.71,53600.0,13.9404,13.9404,13.9275,13.9275,53600.0
2011-09-02 13:45:00,21.72,21.77,21.71,21.76,90700.0,13.934,13.966,13.9275,13.9596,90700.0
2011-09-02 13:50:00,21.76,21.79,21.75,21.76,65800.0,13.9596,13.9789,13.9532,13.9596,65800.0
2011-09-02 13:55:00,21.77,21.8,21.76,21.79,40000.0,13.966,13.9853,13.9596,13.9789,40000.0
2011-09-02 14:00:00,21.79,21.8,21.75,21.75,95800.0,13.9789,13.9853,13.9532,13.9532,95800.0
2011-09-02 14:05:00,21.75,21.77,21.72,21.72,109500.0,13.9532,13.966,13.934,13.934,109500.0
2011-09-02 14:10:00,21.72,21.75,21.61,21.61,480100.0,13.934,13.9532,13.8634,13.8634,480100.0
2011-09-02 14:15:00,21.62,21.62,21.58,21.6,173900.0,13.8698,13.8698,13.8441,13.857,173900.0
2011-09-02 14:20:00,21.6,21.61,21.58,21.59,89500.0,13.857,13.8634,13.8441,13.8506,89500.0
2011-09-02 14:25:00,21.6,21.6,21.58,21.59,110200.0,13.857,13.857,13.8441,13.8506,110200.0
2011-09-02 14:30:00,21.59,21.59,21.5,21.55,190400.0,13.8506,13.8506,13.7928,13.8249,190400.0
2011-09-02 14:35:00,21.54,21.59,21.54,21.59,71300.0,13.8185,13.8506,13.8185,13.8506,71300.0
2011-09-02 14:40:00,21.58,21.6,21.55,21.6,108700.0,13.8441,13.857,13.8249,13.857,108700.0
2011-09-02 14:45:00,21.6,21.63,21.6,21.62,147600.0,13.857,13.8762,13.857,13.8698,147600.0
2011-09-02 14:50:00,21.61,21.68,21.61,21.67,237000.0,13.8634,13.9083,13.8634,13.9019,237000.0
2011-09-02 14:55:00,21.67,21.7,21.67,21.7,235700.0,13.9019,13.9211,13.9019,13.9211,235700.0
2011-09-02 15:00:00,21.7,21.71,21.61,21.62,141300.0,13.9211,13.9275,13.8634,13.8698,141300.0
2011-09-02 15:05:00,21.62,21.65,21.62,21.64,191300.0,13.8698,13.8891,13.8698,13.8826,191300.0
2011-09-02 15:10:00,21.65,21.66,21.62,21.65,107900.0,13.8891,13.8955,13.8698,13.8891,107900.0
2011-09-02 15:15:00,21.66,21.66,21.62,21.64,135900.0,13.8955,13.8955,13.8698,13.8826,135900.0
2011-09-02 15:20:00,21.64,21.68,21.63,21.67,145100.0,13.8826,13.9083,13.8762,13.9019,145100.0
2011-09-02 15:25:00,21.67,21.67,21.63,21.64,194000.0,13.9019,13.9019,13.8762,13.8826,194000.0
2011-09-02 15:30:00,21.64,21.69,21.62,21.68,197500.0,13.8826,13.9147,13.8698,13.9083,197500.0
2011-09-02 15:35:00,21.69,21.71,21.65,21.7,240900.0,13.9147,13.9275,13.8891,13.9211,240900.0
2011-09-02 15:40:00,21.7,21.73,21.7,21.7,335300.0,13.9211,13.9404,13.9211,13.9211,335300.0
2011-09-02 15:45:00,21.71,21.73,21.67,21.67,571500.0,13.9275,13.9404,13.9019,13.9019,571500.0
2011-09-02 15:50:00,21.67,21.69,21.64,21.69,492900.0,13.9019,13.9147,13.8826,13.9147,492900.0
2011-09-02 15:55:00,21.69,21.7,21.61,21.62,943900.0,13.9147,13.9211,13.8634,13.8698,943900.0
2011-09-06 09:30:00,20.88,21.0,20.75,20.99,457100.0,13.3951,13.4721,13.3117,13.4656,457100.0
2011-09-06 09:35:00,20.99,21.12,20.95,21.02,325600.0,13.4656,13.549,13.44,13.4849,325600.0
2011-09-06 09:40:00,21.02,21.09,20.97,21.03,242900.0,13.4849,13.5298,13.4528,13.4913,242900.0
2011-09-06 09:45:00,21.03,21.03,20.97,20.98,192700.0,13.4913,13.4913,13.4528,13.4592,192700.0
2011-09-06 09:50:00,20.98,21.05,20.94,21.02,179800.0,13.4592,13.5041,13.4336,13.4849,179800.0
2011-09-06 09:55:00,21.01,21.1,21.0,21.0,222300.0,13.4785,13.5362,13.4721,13.4721,222300.0
2011-09-06 10:00:00,21.01,21.11,20.93,21.0,1158100.0,13.4785,13.5426,13.4272,13.4721,1158100.0
2011-09-06 10:05:00,20.99,21.01,20.93,20.99,285400.0,13.4656,13.4785,13.4272,13.4656,285400.0
2011-09-06 10:10:00,21.0,21.01,20.87,20.88,275400.0,13.4721,13.4785,13.3887,13.3951,275400.0
2011-09-06 10:15:00,20.88,20.89,20.83,20.85,157200.0,13.3951,13.4015,13.363,13.3758,157200.0
2011-09-06 10:20:00,20.84,20.87,20.81,20.84,131500.0,13.3694,13.3887,13.3502,13.3694,131500.0
2011-09-06 10:25:00,20.83,20.87,20.76,20.76,315700.0,13.363,13.3887,13.3181,13.3181,315700.0
2011-09-06 10:30:00,20.76,20.79,20.75,20.79,181000.0,13.3181,13.3373,13.3117,13.3373,181000.0
2011-09-06 10:35:00,20.79,20.83,20.76,20.78,254700.0,13.3373,13.363,13.3181,13.3309,254700.0
2011-09-06 10:40:00,20.77,20.8,20.75,20.79,305100.0,13.3245,13.3438,13.3117,13.3373,305100.0
2011-09-06 10:45:00,20.79,20.8,20.75,20.8,277100.0,13.3373,13.3438,13.3117,13.3438,277100.0
2011-09-06 10:50:00,20.8,20.99,20.79,20.98,251100.0,13.3438,13.4656,13.3373,13.4592,251100.0
2011-09-06 10:55:00,20.99,21.05,20.97,21.0,271300.0,13.4656,13.5041,13.4528,13.4721,271300.0
2011-09-06 11:00:00,21.0,21.04,20.97,21.02,223300.0,13.4721,13.4977,13.4528,13.4849,223300.0
2011-09-06 11:05:00,21.02,21.05,20.98,21.04,176600.0,13.4849,13.5041,13.4592,13.4977,176600.0
2011-09-06 11:10:00,21.04,21.1,21.0,21.08,244800.0,13.4977,13.5362,13.4721,13.5234,244800.0
2011-09-06 11:15:00,21.07,21.16,21.05,21.12,174100.0,13.517,13.5747,13.5041,13.549,174100.0
2011-09-06 11:20:00,21.12,21.13,21.08,21.11,86600.0,13.549,13.5555,13.5234,13.5426,86600.0
2011-09-06 11:25:00,21.11,21.19,21.11,21.18,62300.0,13.5426,13.5939,13.5426,13.5875,62300.0
2011-09-06 11:30:00,21.19,21.23,21.19,21.2,70100.0,13.5939,13.6196,13.5939,13.6004,70100.0
2011-09-06 11:35:00,21.2,21.24,21.15,21.15,180400.0,13.6004,13.626,13.5683,13.5683,180400.0
2011-09-06 11:40:00,21.15,21.16,21.11,21.16,136100.0,13.5683,13.5747,13.5426,13.5747,136100.0
2011-09-06 11:45:00,21.16,21.16,21.12,21.15,62100.0,13.5747,13.5747,13.549,13.5683,62100.0
2011-09-06 11:50:00,21.15,21.18,21.15,21.18,57000.0,13.5683,13.5875,13.5683,13.5875,57000.0
2011-09-06 11:55:00,21.18,21.24,21.18,21.2,90000.0,13.5875,13.626,13.5875,13.6004,90000.0
2011-09-06 12:00:00,21.2,21.21,21.16,21.18,128200.0,13.6004,13.6068,13.5747,13.5875,128200.0
2011-09-06 12:05:00,21.18,21.24,21.17,21.17,163600.0,13.5875,13.626,13.5811,13.5811,163600.0
2011-09-06 12:10:00,21.17,21.22,21.17,21.22,77200.0,13.5811,13.6132,13.5811,13.6132,77200.0
2011-09-06 12:15:00,21.21,21.25,21.2,21.23,72500.0,13.6068,13.6324,13.6004,13.6196,72500.0
2011-09-06 12:20:00,21.23,21.28,21.23,21.27,40100.0,13.6196,13.6517,13.6196,13.6453,40100.0
2011-09-06 12:25:00,21.26,21.28,21.23,21.28,50400.0,13.6389,13.6517,13.6196,13.6517,50400.0
2011-09-06 12:30:00,21.27,21.28,21.22,21.23,167600.0,13.6453,13.6517,13.6132,13.6196,167600.0
2011-09-06 12:35:00,21.23,21.24,21.21,21.22,79000.0,13.6196,13.626,13.6068,13.6132,79000.0
2011-09-06 12:40:00,21.23,21.24,21.2,21.24,90200.0,13.6196,13.626,13.6004,13.626,90200.0
2011-09-06 12:45:00,21.23,21.26,21.23,21.23,103900.0,13.6196,13.6389,13.6196,13.6196,103900.0
2011-09-06 12:50:00,21.23,21.28,21.2,21.2,113200.0,13.6196,13.6517,13.6004,13.6004,113200.0
2011-09-06 12:55:00,21.21,21.22,21.2,21.21,47300.0,13.6068,13.6132,13.6004,13.6068,47300.0
2011-09-06 13:00:00,21.21,21.23,21.15,21.16,77400.0,13.6068,13.6196,13.5683,13.5747,77400.0
2011-09-06 13:05:00,21.15,21.19,21.14,21.16,288100.0,13.5683,13.5939,13.5619,13.5747,288100.0
2011-09-06 13:10:00,21.15,21.18,21.13,21.14,257200.0,13.5683,13.5875,13.5555,13.5619,257200.0
2011-09-06 13:15:00,21.13,21.16,21.12,21.14,112700.0,13.5555,13.5747,13.549,13.5619,112700.0
2011-09-06 13:20:00,21.13,21.16,21.12,21.16,87900.0,13.5555,13.5747,13.549,13.5747,87900.0
2011-09-06 13:25:00,21.15,21.15,21.11,21.12,66200.0,13.5683,13.5683,13.5426,13.549,66200.0
2011-09-06 13:30:00,21.12,21.12,21.06,21.06,116000.0,13.549,13.549,13.5105,13.5105,116000.0
2011-09-06 13:35:00,21.06,21.12,21.04,21.12,89400.0,13.5105,13.549,13.4977,13.549,89400.0
2011-09-06 13:40:00,21.12,21.17,21.1,21.15,105600.0,13.549,13.5811,13.5362,13.5683,105600.0
2011-09-06 13:45:00,21.15,21.19,21.13,21.19,98800.0,13.5683,13.5939,13.5555,13.5939,98800.0
2011-09-06 13:50:00,21.19,21.19,21.15,21.17,136800.0,13.5939,13.5939,13.5683,13.5811,136800.0
2011-09-06 13:55:00,21.16,21.18,21.12,21.13,169900.0,13.5747,13.5875,13.549,13.5555,169900.0
2011-09-06 14:00:00,21.12,21.14,21.08,21.09,177000.0,13.549,13.5619,13.5234,13.5298,177000.0
2011-09-06 14:05:00,21.08,21.1,21.06,21.07,222400.0,13.5234,13.5362,13.5105,13.517,222400.0
2011-09-06 14:10:00,21.06,21.16,21.05,21.16,545200.0,13.5105,13.5747,13.5041,13.5747,545200.0
2011-09-06 14:15:00,21.16,21.21,21.15,21.19,176400.0,13.5747,13.6068,13.5683,13.5939,176400.0
2011-09-06 14:20:00,21.2,21.2,21.16,21.16,102600.0,13.6004,13.6004,13.5747,13.5747,102600.0
2011-09-06 14:25:00,21.17,21.21,21.16,21.16,106800.0,13.5811,13.6068,13.5747,13.5747,106800.0
2011-09-06 14:30:00,21.16,21.16,21.13,21.16,158100.0,13.5747,13.5747,13.5555,13.5747,158100.0
2011-09-06 14:35:00,21.15,21.17,21.14,21.14,60900.0,13.5683,13.5811,13.5619,13.5619,60900.0
2011-09-06 14:40:00,21.14,21.18,21.12,21.16,120700.0,13.5619,13.5875,13.549,13.5747,120700.0
2011-09-06 14:45:00,21.17,21.19,21.14,21.14,90700.0,13.5811,13.5939,13.5619,13.5619,90700.0
2011-09-06 14:50:00,21.14,21.15,21.07,21.07,160300.0,13.5619,13.5683,13.517,13.517,160300.0
2011-09-06 14:55:00,21.08,21.09,21.06,21.06,130000.0,13.5234,13.5298,13.5105,13.5105,130000.0
2011-09-06 15:00:00,21.07,21.07,21.01,21.03,158100.0,13.517,13.517,13.4785,13.4913,158100.0
2011-09-06 15:05:00,21.03,21.03,20.98,20.98,184000.0,13.4913,13.4913,13.4592,13.4592,184000.0
2011-09-06 15:10:00,20.99,21.0,20.94,20.94,192100.0,13.4656,13.4721,13.4336,13.4336,192100.0
2011-09-06 15:15:00,20.94,20.97,20.93,20.96,242500.0,13.4336,13.4528,13.4272,13.4464,242500.0
2011-09-06 15:20:00,20.95,21.02,20.95,21.02,372200.0,13.44,13.4849,13.44,13.4849,372200.0
2011-09-06 15:25:00,21.01,21.05,21.01,21.01,252600.0,13.4785,13.5041,13.4785,13.4785,252600.0
2011-09-06 15:30:00,21.01,21.02,20.95,20.96,286500.0,13.4785,13.4849,13.44,13.4464,286500.0
2011-09-06 15:35:00,20.96,21.07,20.95,21.07,247700.0,13.4464,13.517,13.44,13.517,247700.0
2011-09-06 15:40:00,21.07,21.13,21.05,21.12,300700.0,13.517,13.5555,13.5041,13.549,300700.0
2011-09-06 15:45:00,21.12,21.17,21.09,21.16,309300.0,13.549,13.5811,13.5298,13.5747,309300.0
2011-09-06 15:50:00,21.16,21.25,21.15,21.24,533700.0,13.5747,13.6324,13.5683,13.626,533700.0
2011-09-06 15:55:00,21.24,21.3,21.23,21.28,1092700.0,13.626,13.6645,13.6196,13.6517,1092700.0
2011-09-07 09:30:00,21.73,21.78,21.57,21.59,330800.0,13.9404,13.9724,13.8377,13.8506,330800.0
2011-09-07 09:35:00,21.59,21.6,21.49,21.59,78300.0,13.8506,13.857,13.7864,13.8506,78300.0
2011-09-07 09:40:00,21.6,21.64,21.56,21.62,130500.0,13.857,13.8826,13.8313,13.8698,130500.0
2011-09-07 09:45:00,21.62,21.67,21.6,21.61,125600.0,13.8698,13.9019,13.857,13.8634,125600.0
2011-09-07 09:50:00,21.62,21.7,21.62,21.7,214600.0,13.8698,13.9211,13.8698,13.9211,214600.0
2011-09-07 09:55:00,21.7,21.82,21.69,21.78,240800.0,13.9211,13.9981,13.9147,13.9724,240800.0
2011-09-07 10:00:00,21.79,21.85,21.77,21.85,124600.0,13.9789,14.0174,13.966,14.0174,124600.0
2011-09-07 10:05:00,21.85,21.96,21.82,21.95,138300.0,14.0174,14.0879,13.9981,14.0815,138300.0
2011-09-07 10:10:00,21.96,21.98,21.91,21.96,174800.0,14.0879,14.1008,14.0558,14.0879,174800.0
2011-09-07 10:15:00,21.95,21.96,21.87,21.91,258200.0,14.0815,14.0879,14.0302,14.0558,258200.0
2011-09-07 10:20:00,21.91,21.93,21.88,21.92,122800.0,14.0558,14.0687,14.0366,14.0623,122800.0
2011-09-07 10:25:00,21.92,21.92,21.83,21.83,96600.0,14.0623,14.0623,14.0045,14.0045,96600.0
2011-09-07 10:30:00,21.83,21.85,21.78,21.8,123100.0,14.0045,14.0174,13.9724,13.9853,123100.0
2011-09-07 10:35:00,21.8,21.85,21.79,21.82,103900.0,13.9853,14.0174,13.9789,13.9981,103900.0
2011-09-07 10:40:00,21.82,21.88,21.81,21.88,68300.0,13.9981,14.0366,13.9917,14.0366,68300.0
2011-09-07 10:45:00,21.87,21.88,21.84,21.85,100400.0,14.0302,14.0366,14.0109,14.0174,100400.0
2011-09-07 10:50:00,21.85,21.88,21.82,21.87,96500.0,14.0174,14.0366,13.9981,14.0302,96500.0
2011-09-07 10:55:00,21.88,21.88,21.85,21.86,77900.0,14.0366,14.0366,14.0174,14.0238,77900.0
2011-09-07 11:00:00,21.86,21.88,21.85,21.87,119200.0,14.0238,14.0366,14.0174,14.0302,119200.0
2011-09-07 11:05:00,21.87,21.96,21.87,21.95,139600.0,14.0302,14.0879,14.0302,14.0815,139600.0
2011-09-07 11:10:00,21.95,22.05,21.95,22.04,138400.0,14.0815,14.1457,14.0815,14.1392,138400.0
2011-09-07 11:15:00,22.04,22.07,22.0,22.06,82500.0,14.1392,14.1585,14.1136,14.1521,82500.0
2011-09-07 11:20:00,22.06,22.11,22.03,22.09,67800.0,14.1521,14.1842,14.1328,14.1713,67800.0
2011-09-07 11:25:00,22.09,22.11,22.08,22.1,49500.0,14.1713,14.1842,14.1649,14.1777,49500.0
2011-09-07 11:30:00,22.1,22.11,22.04,22.07,84400.0,14.1777,14.1842,14.1392,14.1585,84400.0
2011-09-07 11:35:00,22.07,22.09,22.06,22.08,86300.0,14.1585,14.1713,14.1521,14.1649,86300.0
2011-09-07 11:40:00,22.08,22.09,22.07,22.09,42900.0,14.1649,14.1713,14.1585,14.1713,42900.0
2011-09-07 11:45:00,22.09,22.13,22.09,22.12,83000.0,14.1713,14.197,14.1713,14.1906,83000.0
2011-09-07 11:50:00,22.11,22.13,22.11,22.13,67700.0,14.1842,14.197,14.1842,14.197,67700.0
2011-09-07 11:55:00,22.13,22.13,22.1,22.11,62000.0,14.197,14.197,14.1777,14.1842,62000.0
2011-09-07 12:00:00,22.11,22.12,22.1,22.11,59200.0,14.1842,14.1906,14.1777,14.1842,59200.0
2011-09-07 12:05:00,22.11,22.11,22.1,22.1,25900.0,14.1842,14.1842,14.1777,14.1777,25900.0
2011-09-07 12:10:00,22.1,22.12,22.1,22.12,87200.0,14.1777,14.1906,14.1777,14.1906,87200.0
2011-09-07 12:15:00,22.11,22.11,22.09,22.1,21700.0,14.1842,14.1842,14.1713,14.1777,21700.0
2011-09-07 12:20:00,22.1,22.11,22.08,22.09,45500.0,14.1777,14.1842,14.1649,14.1713,45500.0
2011-09-07 12:25:00,22.09,22.11,22.08,22.11,24000.0,14.1713,14.1842,14.1649,14.1842,24000.0
2011-09-07 12:30:00,22.11,22.16,22.11,22.16,87800.0,14.1842,14.2162,14.1842,14.2162,87800.0
2011-09-07 12:35:00,22.15,22.19,22.15,22.18,92600.0,14.2098,14.2355,14.2098,14.2291,92600.0
2011-09-07 12:40:00,22.18,22.2,22.16,22.18,79700.0,14.2291,14.2419,14.2162,14.2291,79700.0
2011-09-07 12:45:00,22.19,22.19,22.16,22.16,127500.0,14.2355,14.2355,14.2162,14.2162,127500.0
2011-09-07 12:50:00,22.16,22.17,22.15,22.17,54000.0,14.2162,14.2226,14.2098,14.2226,54000.0
2011-09-07 12:55:00,22.17,22.2,22.16,22.2,68200.0,14.2226,14.2419,14.2162,14.2419,68200.0
2011-09-07 13:00:00,22.2,22.2,22.16,22.19,75700.0,14.2419,14.2419,14.2162,14.2355,75700.0
2011-09-07 13:05:00,22.19,22.22,22.19,22.19,94300.0,14.2355,14.2547,14.2355,14.2355,94300.0
2011-09-07 13:10:00,22.19,22.2,22.18,22.2,85200.0,14.2355,14.2419,14.2291,14.2419,85200.0
2011-09-07 13:15:00,22.2,22.21,22.18,22.21,57300.0,14.2419,14.2483,14.2291,14.2483,57300.0
2011-09-07 13:20:00,22.2,22.22,22.19,22.21,89300.0,14.2419,14.2547,14.2355,14.2483,89300.0
2011-09-07 13:25:00,22.21,22.22,22.18,22.18,92900.0,14.2483,14.2547,14.2291,14.2291,92900.0
2011-09-07 13:30:00,22.19,22.2,22.16,22.16,93700.0,14.2355,14.2419,14.2162,14.2162,93700.0
2011-09-07 13:35:00,22.17,22.18,22.15,22.16,96700.0,14.2226,14.2291,14.2098,14.2162,96700.0
2011-09-07 13:40:00,22.16,22.19,22.16,22.19,110300.0,14.2162,14.2355,14.2162,14.2355,110300.0
2011-09-07 13:45:00,22.19,22.25,22.18,22.25,259700.0,14.2355,14.274,14.2291,14.274,259700.0
2011-09-07 13:50:00,22.25,22.28,22.24,22.28,417000.0,14.274,14.2932,14.2676,14.2932,417000.0
2011-09-07 13:55:00,22.28,22.33,22.27,22.33,213900.0,14.2932,14.3253,14.2868,14.3253,213900.0
2011-09-07 14:00:00,22.32,22.39,22.32,22.39,215100.0,14.3189,14.3638,14.3189,14.3638,215100.0
2011-09-07 14:05:00,22.39,22.43,22.38,22.43,149400.0,14.3638,14.3894,14.3574,14.3894,149400.0
2011-09-07 14:10:00,22.43,22.46,22.43,22.45,176300.0,14.3894,14.4087,14.3894,14.4023,176300.0
2011-09-07 14:15:00,22.45,22.46,22.43,22.46,91300.0,14.4023,14.4087,14.3894,14.4087,91300.0
2011-09-07 14:20:00,22.46,22.46,22.4,22.43,140900.0,14.4087,14.4087,14.3702,14.3894,140900.0
2011-09-07 14:25:00,22.43,22.48,22.42,22.47,126300.0,14.3894,14.4215,14.383,14.4151,126300.0
2011-09-07 14:30:00,22.47,22.5,22.46,22.48,208100.0,14.4151,14.4343,14.4087,14.4215,208100.0
2011-09-07 14:35:00,22.48,22.49,22.47,22.48,151800.0,14.4215,14.4279,14.4151,14.4215,151800.0
2011-09-07 14:40:00,22.48,22.53,22.48,22.52,108200.0,14.4215,14.4536,14.4215,14.4472,108200.0
2011-09-07 14:45:00,22.52,22.55,22.52,22.54,90900.0,14.4472,14.4664,14.4472,14.46,90900.0
2011-09-07 14:50:00,22.54,22.55,22.5,22.51,155400.0,14.46,14.4664,14.4343,14.4408,155400.0
2011-09-07 14:55:00,22.51,22.54,22.5,22.53,136300.0,14.4408,14.46,14.4343,14.4536,136300.0
2011-09-07 15:00:00,22.52,22.53,22.5,22.51,126100.0,14.4472,14.4536,14.4343,14.4408,126100.0
2011-09-07 15:05:00,22.51,22.55,22.5,22.54,457800.0,14.4408,14.4664,14.4343,14.46,457800.0
2011-09-07 15:10:00,22.54,22.55,22.5,22.51,292100.0,14.46,14.4664,14.4343,14.4408,292100.0
2011-09-07 15:15:00,22.51,22.52,22.49,22.5,592900.0,14.4408,14.4472,14.4279,14.4343,592900.0
2011-09-07 15:20:00,22.5,22.51,22.49,22.51,390300.0,14.4343,14.4408,14.4279,14.4408,390300.0
2011-09-07 15:25:00,22.5,22.51,22.47,22.48,578600.0,14.4343,14.4408,14.4151,14.4215,578600.0
2011-09-07 15:30:00,22.49,22.49,22.47,22.48,572500.0,14.4279,14.4279,14.4151,14.4215,572500.0
2011-09-07 15:35:00,22.47,22.48,22.44,22.45,480700.0,14.4151,14.4215,14.3959,14.4023,480700.0
2011-09-07 15:40:00,22.45,22.57,22.45,22.56,507600.0,14.4023,14.4793,14.4023,14.4728,507600.0
2011-09-07 15:45:00,22.55,22.56,22.51,22.56,531100.0,14.4664,14.4728,14.4408,14.4728,531100.0
2011-09-07 15:50:00,22.56,22.58,22.53,22.58,727800.0,14.4728,14.4857,14.4536,14.4857,727800.0
2011-09-07 15:55:00,22.58,22.7,22.57,22.69,1587900.0,14.4857,14.5627,14.4793,14.5562,1587900.0
2011-09-08 09:30:00,22.46,22.63,22.28,22.59,258800.0,14.4087,14.5177,14.2932,14.4921,258800.0
2011-09-08 09:35:00,22.59,22.8,22.57,22.77,466700.0,14.4921,14.6268,14.4793,14.6076,466700.0
2011-09-08 09:40:00,22.77,22.93,22.73,22.91,371100.0,14.6076,14.7102,14.5819,14.6974,371100.0
2011-09-08 09:45:00,22.91,22.93,22.69,22.7,396000.0,14.6974,14.7102,14.5562,14.5627,396000.0
2011-09-08 09:50:00,22.71,22.76,22.64,22.75,454500.0,14.5691,14.6011,14.5242,14.5947,454500.0
2011-09-08 09:55:00,22.74,22.74,22.59,22.66,326000.0,14.5883,14.5883,14.4921,14.537,326000.0
2011-09-08 10:00:00,22.65,22.7,22.58,22.7,444300.0,14.5306,14.5627,14.4857,14.5627,444300.0
2011-09-08 10:05:00,22.7,22.73,22.66,22.73,321900.0,14.5627,14.5819,14.537,14.5819,321900.0
2011-09-08 10:10:00,22.72,22.86,22.72,22.85,411800.0,14.5755,14.6653,14.5755,14.6589,411800.0
2011-09-08 10:15:00,22.85,22.95,22.84,22.95,434500.0,14.6589,14.723,14.6525,14.723,434500.0
2011-09-08 10:20:00,22.95,22.97,22.89,22.91,489600.0,14.723,14.7359,14.6845,14.6974,489600.0
2011-09-08 10:25:00,22.91,22.96,22.86,22.87,204300.0,14.6974,14.7295,14.6653,14.6717,204300.0
2011-09-08 10:30:00,22.86,22.95,22.86,22.91,255400.0,14.6653,14.723,14.6653,14.6974,255400.0
2011-09-08 10:35:00,22.91,22.95,22.85,22.91,289400.0,14.6974,14.723,14.6589,14.6974,289400.0
2011-09-08 10:40:00,22.92,22.95,22.91,22.91,153700.0,14.7038,14.723,14.6974,14.6974,153700.0
2011-09-08 10:45:00,22.92,22.92,22.84,22.86,275200.0,14.7038,14.7038,14.6525,14.6653,275200.0
2011-09-08 10:50:00,22.86,22.91,22.85,22.91,305600.0,14.6653,14.6974,14.6589,14.6974,305600.0
2011-09-08 10:55:00,22.91,23.03,22.91,23.02,331300.0,14.6974,14.7744,14.6974,14.7679,331300.0
2011-09-08 11:00:00,23.02,23.07,23.0,23.0,252400.0,14.7679,14.8,14.7551,14.7551,252400.0
2011-09-08 11:05:00,23.0,23.13,23.0,23.11,346100.0,14.7551,14.8385,14.7551,14.8257,346100.0
2011-09-08 11:10:00,23.11,23.11,23.03,23.07,161000.0,14.8257,14.8257,14.7744,14.8,161000.0
2011-09-08 11:15:00,23.08,23.09,23.02,23.02,185900.0,14.8064,14.8128,14.7679,14.7679,185900.0
2011-09-08 11:20:00,23.03,23.03,23.02,23.02,102900.0,14.7744,14.7744,14.7679,14.7679,102900.0
2011-09-08 11:25:00,23.02,23.1,23.02,23.07,343100.0,14.7679,14.8193,14.7679,14.8,343100.0
2011-09-08 11:30:00,23.06,23.1,23.06,23.1,179000.0,14.7936,14.8193,14.7936,14.8193,179000.0
2011-09-08 11:35:00,23.1,23.15,23.09,23.14,228200.0,14.8193,14.8513,14.8128,14.8449,228200.0
2011-09-08 11:40:00,23.14,23.16,23.11,23.14,211700.0,14.8449,14.8578,14.8257,14.8449,211700.0
2011-09-08 11:45:00,23.14,23.15,23.08,23.1,294800.0,14.8449,14.8513,14.8064,14.8193,294800.0
2011-09-08 11:50:00,23.1,23.14,22.98,22.98,340300.0,14.8193,14.8449,14.7423,14.7423,340300.0
2011-09-08 11:55:00,22.98,22.98,22.9,22.92,345000.0,14.7423,14.7423,14.691,14.7038,345000.0
2011-09-08 12:00:00,22.91,22.91,22.81,22.88,319800.0,14.6974,14.6974,14.6332,14.6781,319800.0
2011-09-08 12:05:00,22.88,22.9,22.85,22.89,189500.0,14.6781,14.691,14.6589,14.6845,189500.0
2011-09-08 12:10:00,22.88,22.95,22.88,22.91,129400.0,14.6781,14.723,14.6781,14.6974,129400.0
2011-09-08 12:15:00,22.91,22.92,22.89,22.91,117800.0,14.6974,14.7038,14.6845,14.6974,117800.0
2011-09-08 12:20:00,22.91,22.94,22.9,22.91,100700.0,14.6974,14.7166,14.691,14.6974,100700.0
2011-09-08 12:25:00,22.91,22.92,22.9,22.91,173800.0,14.6974,14.7038,14.691,14.6974,173800.0
2011-09-08 12:30:00,22.9,22.94,22.89,22.93,220400.0,14.691,14.7166,14.6845,14.7102,220400.0
2011-09-08 12:35:00,22.93,22.98,22.93,22.96,149800.0,14.7102,14.7423,14.7102,14.7295,149800.0
2011-09-08 12:40:00,22.96,22.99,22.94,22.99,171200.0,14.7295,14.7487,14.7166,14.7487,171200.0
2011-09-08 12:45:00,22.99,22.99,22.93,22.96,108200.0,14.7487,14.7487,14.7102,14.7295,108200.0
2011-09-08 12:50:00,22.97,23.04,22.96,23.04,79600.0,14.7359,14.7808,14.7295,14.7808,79600.0
2011-09-08 12:55:00,23.04,23.04,22.99,23.01,106500.0,14.7808,14.7808,14.7487,14.7615,106500.0
2011-09-08 13:00:00,23.02,23.02,22.97,22.99,110000.0,14.7679,14.7679,14.7359,14.7487,110000.0
2011-09-08 13:05:00,22.98,22.99,22.97,22.98,143400.0,14.7423,14.7487,14.7359,14.7423,143400.0
2011-09-08 13:10:00,22.99,22.99,22.97,22.97,135800.0,14.7487,14.7487,14.7359,14.7359,135800.0
2011-09-08 13:15:00,22.97,22.99,22.97,22.98,87400.0,14.7359,14.7487,14.7359,14.7423,87400.0
2011-09-08 13:20:00,22.99,22.99,22.97,22.99,106800.0,14.7487,14.7487,14.7359,14.7487,106800.0
2011-09-08 13:25:00,22.98,23.05,22.98,23.05,307900.0,14.7423,14.7872,14.7423,14.7872,307900.0
2011-09-08 13:30:00,23.05,23.09,22.95,22.98,389900.0,14.7872,14.8128,14.723,14.7423,389900.0
2011-09-08 13:35:00,22.98,23.04,22.97,23.0,180600.0,14.7423,14.7808,14.7359,14.7551,180600.0
2011-09-08 13:40:00,23.0,23.01,22.87,22.87,426300.0,14.7551,14.7615,14.6717,14.6717,426300.0
2011-09-08 13:45:00,22.87,22.9,22.84,22.88,404500.0,14.6717,14.691,14.6525,14.6781,404500.0
2011-09-08 13:50:00,22.88,22.88,22.82,22.88,351300.0,14.6781,14.6781,14.6396,14.6781,351300.0
2011-09-08 13:55:00,22.88,22.88,22.84,22.86,206500.0,14.6781,14.6781,14.6525,14.6653,206500.0
2011-09-08 14:00:00,22.85,22.88,22.83,22.88,332700.0,14.6589,14.6781,14.6461,14.6781,332700.0
2011-09-08 14:05:00,22.88,22.88,22.85,22.87,270200.0,14.6781,14.6781,14.6589,14.6717,270200.0
2011-09-08 14:10:00,22.86,22.87,22.84,22.87,208800.0,14.6653,14.6717,14.6525,14.6717,208800.0
2011-09-08 14:15:00,22.87,22.91,22.87,22.89,289700.0,14.6717,14.6974,14.6717,14.6845,289700.0
2011-09-08 14:20:00,22.89,22.9,22.82,22.84,216000.0,14.6845,14.691,14.6396,14.6525,216000.0
2011-09-08 14:25:00,22.84,22.86,22.8,22.83,164400.0,14.6525,14.6653,14.6268,14.6461,164400.0
2011-09-08 14:30:00,22.83,22.86,22.79,22.83,304200.0,14.6461,14.6653,14.6204,14.6461,304200.0
2011-09-08 14:35:00,22.83,22.86,22.81,22.83,163300.0,14.6461,14.6653,14.6332,14.6461,163300.0
2011-09-08 14:40:00,22.84,22.86,22.82,22.84,167500.0,14.6525,14.6653,14.6396,14.6525,167500.0
2011-09-08 14:45:00,22.83,22.84,22.8,22.81,250200.0,14.6461,14.6525,14.6268,14.6332,250200.0
2011-09-08 14:50:00,22.81,22.85,22.8,22.81,262900.0,14.6332,14.6589,14.6268,14.6332,262900.0
2011-09-08 14:55:00,22.81,22.84,22.81,22.83,119600.0,14.6332,14.6525,14.6332,14.6461,119600.0
2011-09-08 15:00:00,22.84,22.84,22.78,22.79,281500.0,14.6525,14.6525,14.614,14.6204,281500.0
2011-09-08 15:05:00,22.78,22.81,22.76,22.81,240200.0,14.614,14.6332,14.6011,14.6332,240200.0
2011-09-08 15:10:00,22.81,22.82,22.79,22.79,187000.0,14.6332,14.6396,14.6204,14.6204,187000.0
2011-09-08 15:15:00,22.8,22.85,22.79,22.84,333800.0,14.6268,14.6589,14.6204,14.6525,333800.0
2011-09-08 15:20:00,22.84,22.94,22.83,22.93,387800.0,14.6525,14.7166,14.6461,14.7102,387800.0
2011-09-08 15:25:00,22.94,22.95,22.88,22.91,526400.0,14.7166,14.723,14.6781,14.6974,526400.0
2011-09-08 15:30:00,22.91,22.95,22.9,22.94,575100.0,14.6974,14.723,14.691,14.7166,575100.0
2011-09-08 15:35:00,22.95,22.99,22.93,22.98,469700.0,14.723,14.7487,14.7102,14.7423,469700.0
2011-09-08 15:40:00,22.98,23.06,22.98,23.04,592800.0,14.7423,14.7936,14.7423,14.7808,592800.0
2011-09-08 15:45:00,23.05,23.05,22.98,23.01,677800.0,14.7872,14.7872,14.7423,14.7615,677800.0
2011-09-08 15:50:00,23.01,23.01,22.93,22.93,674400.0,14.7615,14.7615,14.7102,14.7102,674400.0
2011-09-08 15:55:00,22.94,22.94,22.86,22.87,1773500.0,14.7166,14.7166,14.6653,14.6717,1773500.0
2011-09-09 09:30:00,22.44,22.59,22.29,22.39,269500.0,14.3959,14.4921,14.2996,14.3638,269500.0
2011-09-09 09:35:00,22.39,22.48,22.29,22.45,167200.0,14.3638,14.4215,14.2996,14.4023,167200.0
2011-09-09 09:40:00,22.45,22.47,22.29,22.34,243200.0,14.4023,14.4151,14.2996,14.3317,243200.0
2011-09-09 09:45:00,22.34,22.46,22.32,22.45,192600.0,14.3317,14.4087,14.3189,14.4023,192600.0
2011-09-09 09:50:00,22.46,22.47,22.35,22.47,218800.0,14.4087,14.4151,14.3381,14.4151,218800.0
2011-09-09 09:55:00,22.47,22.57,22.35,22.36,244700.0,14.4151,14.4793,14.3381,14.3445,244700.0
2011-09-09 10:00:00,22.37,22.49,22.37,22.48,277300.0,14.3509,14.4279,14.3509,14.4215,277300.0
2011-09-09 10:05:00,22.48,22.53,22.45,22.46,325400.0,14.4215,14.4536,14.4023,14.4087,325400.0
2011-09-09 10:10:00,22.47,22.49,22.43,22.43,98800.0,14.4151,14.4279,14.3894,14.3894,98800.0
2011-09-09 10:15:00,22.44,22.5,22.41,22.48,116500.0,14.3959,14.4343,14.3766,14.4215,116500.0
2011-09-09 10:20:00,22.48,22.52,22.43,22.52,118300.0,14.4215,14.4472,14.3894,14.4472,118300.0
2011-09-09 10:25:00,22.52,22.66,22.52,22.66,309300.0,14.4472,14.537,14.4472,14.537,309300.0
2011-09-09 10:30:00,22.66,22.67,22.56,22.59,192600.0,14.537,14.5434,14.4728,14.4921,192600.0
2011-09-09 10:35:00,22.59,22.63,22.57,22.62,198700.0,14.4921,14.5177,14.4793,14.5113,198700.0
2011-09-09 10:40:00,22.62,22.66,22.58,22.64,148000.0,14.5113,14.537,14.4857,14.5242,148000.0
2011-09-09 10:45:00,22.64,22.7,22.62,22.7,103600.0,14.5242,14.5627,14.5113,14.5627,103600.0
2011-09-09 10:50:00,22.71,22.74,22.64,22.64,150600.0,14.5691,14.5883,14.5242,14.5242,150600.0
2011-09-09 10:55:00,22.64,22.65,22.57,22.58,155000.0,14.5242,14.5306,14.4793,14.4857,155000.0
2011-09-09 11:00:00,22.58,22.65,22.58,22.62,140000.0,14.4857,14.5306,14.4857,14.5113,140000.0
2011-09-09 11:05:00,22.62,22.66,22.6,22.66,105900.0,14.5113,14.537,14.4985,14.537,105900.0
2011-09-09 11:10:00,22.65,22.73,22.51,22.54,546100.0,14.5306,14.5819,14.4408,14.46,546100.0
2011-09-09 11:15:00,22.53,22.57,22.51,22.55,271500.0,14.4536,14.4793,14.4408,14.4664,271500.0
2011-09-09 11:20:00,22.55,22.55,22.36,22.4,489400.0,14.4664,14.4664,14.3445,14.3702,489400.0
2011-09-09 11:25:00,22.41,22.41,22.3,22.32,265200.0,14.3766,14.3766,14.306,14.3189,265200.0
2011-09-09 11:30:00,22.31,22.4,22.3,22.39,171700.0,14.3125,14.3702,14.306,14.3638,171700.0
2011-09-09 11:35:00,22.38,22.39,22.32,22.32,218400.0,14.3574,14.3638,14.3189,14.3189,218400.0
2011-09-09 11:40:00,22.33,22.34,22.18,22.21,266400.0,14.3253,14.3317,14.2291,14.2483,266400.0
2011-09-09 11:45:00,22.22,22.22,22.15,22.15,262500.0,14.2547,14.2547,14.2098,14.2098,262500.0
2011-09-09 11:50:00,22.15,22.16,22.05,22.13,237200.0,14.2098,14.2162,14.1457,14.197,237200.0
2011-09-09 11:55:00,22.14,22.2,22.13,22.15,126700.0,14.2034,14.2419,14.197,14.2098,126700.0
2011-09-09 12:00:00,22.15,22.22,22.12,22.21,212000.0,14.2098,14.2547,14.1906,14.2483,212000.0
2011-09-09 12:05:00,22.21,22.22,22.17,22.2,232800.0,14.2483,14.2547,14.2226,14.2419,232800.0
2011-09-09 12:10:00,22.2,22.21,22.17,22.18,265300.0,14.2419,14.2483,14.2226,14.2291,265300.0
2011-09-09 12:15:00,22.19,22.25,22.18,22.24,82500.0,14.2355,14.274,14.2291,14.2676,82500.0
2011-09-09 12:20:00,22.25,22.34,22.24,22.29,153000.0,14.274,14.3317,14.2676,14.2996,153000.0
2011-09-09 12:25:00,22.28,22.29,22.24,22.26,119100.0,14.2932,14.2996,14.2676,14.2804,119100.0
2011-09-09 12:30:00,22.27,22.29,22.19,22.21,138200.0,14.2868,14.2996,14.2355,14.2483,138200.0
2011-09-09 12:35:00,22.2,22.23,22.16,22.22,100700.0,14.2419,14.2611,14.2162,14.2547,100700.0
2011-09-09 12:40:00,22.23,22.23,22.16,22.18,147100.0,14.2611,14.2611,14.2162,14.2291,147100.0
2011-09-09 12:45:00,22.18,22.22,22.18,22.18,318400.0,14.2291,14.2547,14.2291,14.2291,318400.0
2011-09-09 12:50:00,22.19,22.2,22.13,22.15,99300.0,14.2355,14.2419,14.197,14.2098,99300.0
2011-09-09 12:55:00,22.16,22.34,22.14,22.33,216100.0,14.2162,14.3317,14.2034,14.3253,216100.0
2011-09-09 13:00:00,22.33,22.33,22.18,22.19,189500.0,14.3253,14.3253,14.2291,14.2355,189500.0
2011-09-09 13:05:00,22.19,22.3,22.19,22.29,139700.0,14.2355,14.306,14.2355,14.2996,139700.0
2011-09-09 13:10:00,22.28,22.37,22.27,22.35,118200.0,14.2932,14.3509,14.2868,14.3381,118200.0
2011-09-09 13:15:00,22.34,22.41,22.29,22.3,122300.0,14.3317,14.3766,14.2996,14.306,122300.0
2011-09-09 13:20:00,22.3,22.34,22.25,22.27,161900.0,14.306,14.3317,14.274,14.2868,161900.0
2011-09-09 13:25:00,22.27,22.33,22.26,22.33,147100.0,14.2868,14.3253,14.2804,14.3253,147100.0
2011-09-09 13:30:00,22.33,22.33,22.23,22.23,67700.0,14.3253,14.3253,14.2611,14.2611,67700.0
2011-09-09 13:35:00,22.23,22.26,22.2,22.23,105300.0,14.2611,14.2804,14.2419,14.2611,105300.0
2011-09-09 13:40:00,22.24,22.26,22.22,22.24,61900.0,14.2676,14.2804,14.2547,14.2676,61900.0
2011-09-09 13:45:00,22.25,22.25,22.17,22.17,118200.0,14.274,14.274,14.2226,14.2226,118200.0
2011-09-09 13:50:00,22.17,22.19,22.14,22.17,160600.0,14.2226,14.2355,14.2034,14.2226,160600.0
2011-09-09 13:55:00,22.17,22.2,22.16,22.16,54800.0,14.2226,14.2419,14.2162,14.2162,54800.0
2011-09-09 14:00:00,22.17,22.19,22.14,22.16,95300.0,14.2226,14.2355,14.2034,14.2162,95300.0
2011-09-09 14:05:00,22.15,22.21,22.13,22.19,73700.0,14.2098,14.2483,14.197,14.2355,73700.0
2011-09-09 14:10:00,22.2,22.2,22.1,22.11,123900.0,14.2419,14.2419,14.1777,14.1842,123900.0
2011-09-09 14:15:00,22.11,22.14,22.06,22.12,148700.0,14.1842,14.2034,14.1521,14.1906,148700.0
2011-09-09 14:20:00,22.11,22.17,22.11,22.15,80100.0,14.1842,14.2226,14.1842,14.2098,80100.0
2011-09-09 14:25:00,22.14,22.15,22.09,22.1,139800.0,14.2034,14.2098,14.1713,14.1777,139800.0
2011-09-09 14:30:00,22.11,22.11,22.06,22.07,125100.0,14.1842,14.1842,14.1521,14.1585,125100.0
2011-09-09 14:35:00,22.07,22.12,22.04,22.1,192000.0,14.1585,14.1906,14.1392,14.1777,192000.0
2011-09-09 14:40:00,22.11,22.23,22.11,22.22,95500.0,14.1842,14.2611,14.1842,14.2547,95500.0
2011-09-09 14:45:00,22.22,22.22,22.1,22.1,238600.0,14.2547,14.2547,14.1777,14.1777,238600.0
2011-09-09 14:50:00,22.1,22.11,22.05,22.07,101000.0,14.1777,14.1842,14.1457,14.1585,101000.0
2011-09-09 14:55:00,22.08,22.1,22.05,22.08,194400.0,14.1649,14.1777,14.1457,14.1649,194400.0
2011-09-09 15:00:00,22.07,22.08,22.02,22.05,131100.0,14.1585,14.1649,14.1264,14.1457,131100.0
2011-09-09 15:05:00,22.06,22.08,22.02,22.05,327100.0,14.1521,14.1649,14.1264,14.1457,327100.0
2011-09-09 15:10:00,22.06,22.07,22.0,22.06,147300.0,14.1521,14.1585,14.1136,14.1521,147300.0
2011-09-09 15:15:00,22.05,22.1,22.0,22.07,305100.0,14.1457,14.1777,14.1136,14.1585,305100.0
2011-09-09 15:20:00,22.07,22.08,22.0,22.01,244200.0,14.1585,14.1649,14.1136,14.12,244200.0
2011-09-09 15:25:00,22.01,22.02,21.93,21.95,257500.0,14.12,14.1264,14.0687,14.0815,257500.0
2011-09-09 15:30:00,21.95,22.08,21.95,21.96,583600.0,14.0815,14.1649,14.0815,14.0879,583600.0
2011-09-09 15:35:00,21.97,21.99,21.93,21.99,849700.0,14.0943,14.1072,14.0687,14.1072,849700.0
2011-09-09 15:40:00,21.98,22.05,21.96,22.04,509200.0,14.1008,14.1457,14.0879,14.1392,509200.0
2011-09-09 15:45:00,22.03,22.11,22.01,22.11,525900.0,14.1328,14.1842,14.12,14.1842,525900.0
2011-09-09 15:50:00,22.1,22.13,22.08,22.12,651600.0,14.1777,14.197,14.1649,14.1906,651600.0
2011-09-09 15:55:00,22.11,22.12,21.99,22.0,1461500.0,14.1842,14.1906,14.1072,14.1136,1461500.0
2011-09-12 09:30:00,21.64,22.02,21.53,22.01,250800.0,13.8826,14.1264,13.8121,14.12,250800.0
2011-09-12 09:35:00,22.0,22.01,21.82,21.97,536400.0,14.1136,14.12,13.9981,14.0943,536400.0
2011-09-12 09:40:00,21.96,22.09,21.96,22.06,417200.0,14.0879,14.1713,14.0879,14.1521,417200.0
2011-09-12 09:45:00,22.06,22.12,22.03,22.09,366600.0,14.1521,14.1906,14.1328,14.1713,366600.0
2011-09-12 09:50:00,22.08,22.22,22.08,22.2,495600.0,14.1649,14.2547,14.1649,14.2419,495600.0
2011-09-12 09:55:00,22.2,22.37,22.18,22.29,390800.0,14.2419,14.3509,14.2291,14.2996,390800.0
2011-09-12 10:00:00,22.28,22.28,22.12,22.21,338800.0,14.2932,14.2932,14.1906,14.2483,338800.0
2011-09-12 10:05:00,22.21,22.34,22.2,22.26,185100.0,14.2483,14.3317,14.2419,14.2804,185100.0
2011-09-12 10:10:00,22.26,22.3,22.23,22.25,261500.0,14.2804,14.306,14.2611,14.274,261500.0
2011-09-12 10:15:00,22.25,22.28,22.16,22.18,184500.0,14.274,14.2932,14.2162,14.2291,184500.0
2011-09-12 10:20:00,22.18,22.23,22.12,22.12,225000.0,14.2291,14.2611,14.1906,14.1906,225000.0
2011-09-12 10:25:00,22.13,22.13,22.05,22.07,221200.0,14.197,14.197,14.1457,14.1585,221200.0
2011-09-12 10:30:00,22.06,22.1,22.03,22.03,163400.0,14.1521,14.1777,14.1328,14.1328,163400.0
2011-09-12 10:35:00,22.03,22.1,22.0,22.09,118100.0,14.1328,14.1777,14.1136,14.1713,118100.0
2011-09-12 10:40:00,22.1,22.15,22.05,22.05,274800.0,14.1777,14.2098,14.1457,14.1457,274800.0
2011-09-12 10:45:00,22.05,22.06,21.93,21.97,491000.0,14.1457,14.1521,14.0687,14.0943,491000.0
2011-09-12 10:50:00,21.97,21.97,21.9,21.96,166400.0,14.0943,14.0943,14.0494,14.0879,166400.0
2011-09-12 10:55:00,21.96,21.96,21.86,21.89,359200.0,14.0879,14.0879,14.0238,14.043,359200.0
2011-09-12 11:00:00,21.89,21.89,21.84,21.85,150500.0,14.043,14.043,14.0109,14.0174,150500.0
2011-09-12 11:05:00,21.86,21.91,21.84,21.89,106900.0,14.0238,14.0558,14.0109,14.043,106900.0
2011-09-12 11:10:00,21.89,21.9,21.81,21.89,72200.0,14.043,14.0494,13.9917,14.043,72200.0
2011-09-12 11:15:00,21.89,21.96,21.88,21.9,90900.0,14.043,14.0879,14.0366,14.0494,90900.0
2011-09-12 11:20:00,21.91,22.01,21.9,21.95,129400.0,14.0558,14.12,14.0494,14.0815,129400.0
2011-09-12 11:25:00,21.95,22.0,21.95,21.97,215500.0,14.0815,14.1136,14.0815,14.0943,215500.0
2011-09-12 11:30:00,21.96,22.02,21.95,22.0,185700.0,14.0879,14.1264,14.0815,14.1136,185700.0
2011-09-12 11:35:00,22.0,22.09,22.0,22.08,483400.0,14.1136,14.1713,14.1136,14.1649,483400.0
2011-09-12 11:40:00,22.09,22.17,22.08,22.17,268500.0,14.1713,14.2226,14.1649,14.2226,268500.0
2011-09-12 11:45:00,22.17,22.19,22.06,22.07,121300.0,14.2226,14.2355,14.1521,14.1585,121300.0
2011-09-12 11:50:00,22.08,22.11,22.07,22.08,136500.0,14.1649,14.1842,14.1585,14.1649,136500.0
2011-09-12 11:55:00,22.08,22.08,22.04,22.06,133800.0,14.1649,14.1649,14.1392,14.1521,133800.0
2011-09-12 12:00:00,22.05,22.07,22.0,22.0,177900.0,14.1457,14.1585,14.1136,14.1136,177900.0
2011-09-12 12:05:00,22.0,22.02,21.93,21.98,141900.0,14.1136,14.1264,14.0687,14.1008,141900.0
2011-09-12 12:10:00,21.97,21.98,21.91,21.92,212300.0,14.0943,14.1008,14.0558,14.0623,212300.0
2011-09-12 12:15:00,21.92,21.94,21.88,21.88,58800.0,14.0623,14.0751,14.0366,14.0366,58800.0
2011-09-12 12:20:00,21.88,21.92,21.87,21.91,44900.0,14.0366,14.0623,14.0302,14.0558,44900.0
2011-09-12 12:25:00,21.92,21.98,21.91,21.98,178700.0,14.0623,14.1008,14.0558,14.1008,178700.0
2011-09-12 12:30:00,21.98,21.98,21.85,21.89,102000.0,14.1008,14.1008,14.0174,14.043,102000.0
2011-09-12 12:35:00,21.89,21.9,21.86,21.89,109300.0,14.043,14.0494,14.0238,14.043,109300.0
2011-09-12 12:40:00,21.88,21.89,21.81,21.82,125400.0,14.0366,14.043,13.9917,13.9981,125400.0
2011-09-12 12:45:00,21.82,21.85,21.79,21.8,131400.0,13.9981,14.0174,13.9789,13.9853,131400.0
2011-09-12 12:50:00,21.79,21.82,21.77,21.8,191500.0,13.9789,13.9981,13.966,13.9853,191500.0
2011-09-12 12:55:00,21.8,21.83,21.78,21.82,382900.0,13.9853,14.0045,13.9724,13.9981,382900.0
2011-09-12 13:00:00,21.83,21.88,21.79,21.85,157500.0,14.0045,14.0366,13.9789,14.0174,157500.0
2011-09-12 13:05:00,21.86,21.9,21.82,21.83,171900.0,14.0238,14.0494,13.9981,14.0045,171900.0
2011-09-12 13:10:00,21.83,21.86,21.79,21.81,140000.0,14.0045,14.0238,13.9789,13.9917,140000.0
2011-09-12 13:15:00,21.81,21.82,21.73,21.76,137100.0,13.9917,13.9981,13.9404,13.9596,137100.0
2011-09-12 13:20:00,21.75,21.76,21.72,21.73,113400.0,13.9532,13.9596,13.934,13.9404,113400.0
2011-09-12 13:25:00,21.73,21.75,21.72,21.73,63700.0,13.9404,13.9532,13.934,13.9404,63700.0
2011-09-12 13:30:00,21.73,21.73,21.65,21.7,217600.0,13.9404,13.9404,13.8891,13.9211,217600.0
2011-09-12 13:35:00,21.7,21.71,21.66,21.71,108100.0,13.9211,13.9275,13.8955,13.9275,108100.0
2011-09-12 13:40:00,21.7,21.74,21.69,21.74,43100.0,13.9211,13.9468,13.9147,13.9468,43100.0
2011-09-12 13:45:00,21.74,21.78,21.71,21.76,107200.0,13.9468,13.9724,13.9275,13.9596,107200.0
2011-09-12 13:50:00,21.76,21.83,21.75,21.79,79400.0,13.9596,14.0045,13.9532,13.9789,79400.0
2011-09-12 13:55:00,21.78,21.82,21.75,21.79,47000.0,13.9724,13.9981,13.9532,13.9789,47000.0
2011-09-12 14:00:00,21.8,21.8,21.71,21.74,80300.0,13.9853,13.9853,13.9275,13.9468,80300.0
2011-09-12 14:05:00,21.74,21.75,21.67,21.72,112400.0,13.9468,13.9532,13.9019,13.934,112400.0
2011-09-12 14:10:00,21.71,21.73,21.66,21.7,181200.0,13.9275,13.9404,13.8955,13.9211,181200.0
2011-09-12 14:15:00,21.7,21.73,21.67,21.68,78700.0,13.9211,13.9404,13.9019,13.9083,78700.0
2011-09-12 14:20:00,21.68,21.76,21.67,21.72,89100.0,13.9083,13.9596,13.9019,13.934,89100.0
2011-09-12 14:25:00,21.73,21.77,21.7,21.73,102800.0,13.9404,13.966,13.9211,13.9404,102800.0
2011-09-12 14:30:00,21.73,21.78,21.7,21.77,181600.0,13.9404,13.9724,13.9211,13.966,181600.0
2011-09-12 14:35:00,21.78,21.92,21.77,21.87,293700.0,13.9724,14.0623,13.966,14.0302,293700.0
2011-09-12 14:40:00,21.86,22.01,21.86,21.98,347700.0,14.0238,14.12,14.0238,14.1008,347700.0
2011-09-12 14:45:00,21.98,21.99,21.9,21.93,208300.0,14.1008,14.1072,14.0494,14.0687,208300.0
2011-09-12 14:50:00,21.93,21.94,21.85,21.86,146900.0,14.0687,14.0751,14.0174,14.0238,146900.0
2011-09-12 14:55:00,21.86,21.86,21.8,21.83,170300.0,14.0238,14.0238,13.9853,14.0045,170300.0
2011-09-12 15:00:00,21.83,21.87,21.81,21.84,321200.0,14.0045,14.0302,13.9917,14.0109,321200.0
2011-09-12 15:05:00,21.85,21.86,21.78,21.78,146500.0,14.0174,14.0238,13.9724,13.9724,146500.0
2011-09-12 15:10:00,21.78,21.86,21.78,21.81,120100.0,13.9724,14.0238,13.9724,13.9917,120100.0
2011-09-12 15:15:00,21.81,21.83,21.76,21.81,119500.0,13.9917,14.0045,13.9596,13.9917,119500.0
2011-09-12 15:20:00,21.81,21.91,21.75,21.91,200000.0,13.9917,14.0558,13.9532,14.0558,200000.0
2011-09-12 15:25:00,21.91,21.94,21.88,21.93,216800.0,14.0558,14.0751,14.0366,14.0687,216800.0
2011-09-12 15:30:00,21.94,22.03,21.93,22.02,337200.0,14.0751,14.1328,14.0687,14.1264,337200.0
2011-09-12 15:35:00,22.01,22.05,21.96,22.04,224500.0,14.12,14.1457,14.0879,14.1392,224500.0
2011-09-12 15:40:00,22.04,22.1,22.0,22.08,272400.0,14.1392,14.1777,14.1136,14.1649,272400.0
2011-09-12 15:45:00,22.08,22.17,22.08,22.15,362900.0,14.1649,14.2226,14.1649,14.2098,362900.0
2011-09-12 15:50:00,22.14,22.34,22.13,22.28,521000.0,14.2034,14.3317,14.197,14.2932,521000.0
2011-09-12 15:55:00,22.29,22.36,22.26,22.35,884200.0,14.2996,14.3445,14.2804,14.3381,884200.0
2011-09-13 09:30:00,22.39,22.68,22.39,22.63,246200.0,14.3638,14.5498,14.3638,14.5177,246200.0
2011-09-13 09:35:00,22.63,22.64,22.46,22.47,328000.0,14.5177,14.5242,14.4087,14.4151,328000.0
2011-09-13 09:40:00,22.48,22.51,22.4,22.47,341900.0,14.4215,14.4408,14.3702,14.4151,341900.0
2011-09-13 09:45:00,22.47,22.72,22.42,22.7,264600.0,14.4151,14.5755,14.383,14.5627,264600.0
2011-09-13 09:50:00,22.7,22.8,22.7,22.77,194100.0,14.5627,14.6268,14.5627,14.6076,194100.0
2011-09-13 09:55:00,22.77,22.94,22.76,22.88,294800.0,14.6076,14.7166,14.6011,14.6781,294800.0
2011-09-13 10:00:00,22.89,22.95,22.81,22.9,179500.0,14.6845,14.723,14.6332,14.691,179500.0
2011-09-13 10:05:00,22.9,22.99,22.85,22.95,453300.0,14.691,14.7487,14.6589,14.723,453300.0
2011-09-13 10:10:00,22.96,22.96,22.86,22.87,181500.0,14.7295,14.7295,14.6653,14.6717,181500.0
2011-09-13 10:15:00,22.88,22.9,22.81,22.81,182400.0,14.6781,14.691,14.6332,14.6332,182400.0
2011-09-13 10:20:00,22.81,22.92,22.8,22.9,188000.0,14.6332,14.7038,14.6268,14.691,188000.0
2011-09-13 10:25:00,22.9,22.94,22.83,22.85,140400.0,14.691,14.7166,14.6461,14.6589,140400.0
2011-09-13 10:30:00,22.84,22.89,22.71,22.75,174200.0,14.6525,14.6845,14.5691,14.5947,174200.0
2011-09-13 10:35:00,22.74,22.85,22.74,22.85,283800.0,14.5883,14.6589,14.5883,14.6589,283800.0
2011-09-13 10:40:00,22.84,22.89,22.82,22.85,204600.0,14.6525,14.6845,14.6396,14.6589,204600.0
2011-09-13 10:45:00,22.85,22.89,22.82,22.84,157300.0,14.6589,14.6845,14.6396,14.6525,157300.0
2011-09-13 10:50:00,22.84,22.9,22.76,22.76,131000.0,14.6525,14.691,14.6011,14.6011,131000.0
2011-09-13 10:55:00,22.77,22.81,22.75,22.79,144700.0,14.6076,14.6332,14.5947,14.6204,144700.0
2011-09-13 11:00:00,22.79,22.83,22.76,22.78,226700.0,14.6204,14.6461,14.6011,14.614,226700.0
2011-09-13 11:05:00,22.77,22.81,22.72,22.79,223600.0,14.6076,14.6332,14.5755,14.6204,223600.0
2011-09-13 11:10:00,22.79,22.82,22.76,22.81,92800.0,14.6204,14.6396,14.6011,14.6332,92800.0
2011-09-13 11:15:00,22.8,22.84,22.75,22.77,140600.0,14.6268,14.6525,14.5947,14.6076,140600.0
2011-09-13 11:20:00,22.77,22.77,22.74,22.74,131400.0,14.6076,14.6076,14.5883,14.5883,131400.0
2011-09-13 11:25:00,22.74,22.75,22.67,22.72,243900.0,14.5883,14.5947,14.5434,14.5755,243900.0
2011-09-13 11:30:00,22.72,22.73,22.67,22.72,97500.0,14.5755,14.5819,14.5434,14.5755,97500.0
2011-09-13 11:35:00,22.72,22.8,22.71,22.78,57200.0,14.5755,14.6268,14.5691,14.614,57200.0
2011-09-13 11:40:00,22.77,22.79,22.73,22.79,97800.0,14.6076,14.6204,14.5819,14.6204,97800.0
2011-09-13 11:45:00,22.78,22.81,22.73,22.73,142200.0,14.614,14.6332,14.5819,14.5819,142200.0
2011-09-13 11:50:00,22.73,22.78,22.71,22.75,118400.0,14.5819,14.614,14.5691,14.5947,118400.0
2011-09-13 11:55:00,22.76,22.8,22.73,22.73,55700.0,14.6011,14.6268,14.5819,14.5819,55700.0
2011-09-13 12:00:00,22.73,22.73,22.69,22.71,198600.0,14.5819,14.5819,14.5562,14.5691,198600.0
2011-09-13 12:05:00,22.7,22.78,22.7,22.78,66100.0,14.5627,14.614,14.5627,14.614,66100.0
2011-09-13 12:10:00,22.79,22.79,22.71,22.75,101700.0,14.6204,14.6204,14.5691,14.5947,101700.0
2011-09-13 12:15:00,22.75,22.77,22.71,22.72,98500.0,14.5947,14.6076,14.5691,14.5755,98500.0
2011-09-13 12:20:00,22.71,22.74,22.71,22.71,85400.0,14.5691,14.5883,14.5691,14.5691,85400.0
2011-09-13 12:25:00,22.71,22.75,22.69,22.74,117600.0,14.5691,14.5947,14.5562,14.5883,117600.0
2011-09-13 12:30:00,22.74,22.75,22.68,22.7,117200.0,14.5883,14.5947,14.5498,14.5627,117200.0
2011-09-13 12:35:00,22.71,22.75,22.7,22.73,72100.0,14.5691,14.5947,14.5627,14.5819,72100.0
2011-09-13 12:40:00,22.74,22.76,22.7,22.71,52100.0,14.5883,14.6011,14.5627,14.5691,52100.0
2011-09-13 12:45:00,22.72,22.74,22.7,22.7,45000.0,14.5755,14.5883,14.5627,14.5627,45000.0
2011-09-13 12:50:00,22.71,22.73,22.7,22.7,56500.0,14.5691,14.5819,14.5627,14.5627,56500.0
2011-09-13 12:55:00,22.71,22.77,22.69,22.74,64700.0,14.5691,14.6076,14.5562,14.5883,64700.0
2011-09-13 13:00:00,22.75,22.8,22.74,22.79,100400.0,14.5947,14.6268,14.5883,14.6204,100400.0
2011-09-13 13:05:00,22.79,22.83,22.77,22.78,112700.0,14.6204,14.6461,14.6076,14.614,112700.0
2011-09-13 13:10:00,22.78,22.82,22.76,22.82,98400.0,14.614,14.6396,14.6011,14.6396,98400.0
2011-09-13 13:15:00,22.82,22.84,22.8,22.8,51100.0,14.6396,14.6525,14.6268,14.6268,51100.0
2011-09-13 13:20:00,22.8,22.81,22.78,22.81,47500.0,14.6268,14.6332,14.614,14.6332,47500.0
2011-09-13 13:25:00,22.81,22.84,22.8,22.82,49400.0,14.6332,14.6525,14.6268,14.6396,49400.0
2011-09-13 13:30:00,22.81,22.82,22.76,22.78,129000.0,14.6332,14.6396,14.6011,14.614,129000.0
2011-09-13 13:35:00,22.78,22.78,22.73,22.76,147800.0,14.614,14.614,14.5819,14.6011,147800.0
2011-09-13 13:40:00,22.75,22.79,22.75,22.79,88400.0,14.5947,14.6204,14.5947,14.6204,88400.0
2011-09-13 13:45:00,22.79,22.88,22.78,22.86,80700.0,14.6204,14.6781,14.614,14.6653,80700.0
2011-09-13 13:50:00,22.86,22.9,22.85,22.9,95100.0,14.6653,14.691,14.6589,14.691,95100.0
2011-09-13 13:55:00,22.9,22.91,22.81,22.85,215400.0,14.691,14.6974,14.6332,14.6589,215400.0
2011-09-13 14:00:00,22.84,22.85,22.82,22.84,168400.0,14.6525,14.6589,14.6396,14.6525,168400.0
2011-09-13 14:05:00,22.85,22.87,22.82,22.85,146800.0,14.6589,14.6717,14.6396,14.6589,146800.0
2011-09-13 14:10:00,22.85,22.87,22.83,22.86,184900.0,14.6589,14.6717,14.6461,14.6653,184900.0
2011-09-13 14:15:00,22.86,22.9,22.86,22.88,187500.0,14.6653,14.691,14.6653,14.6781,187500.0
2011-09-13 14:20:00,22.87,22.97,22.87,22.97,117800.0,14.6717,14.7359,14.6717,14.7359,117800.0
2011-09-13 14:25:00,22.97,22.99,22.94,22.99,140500.0,14.7359,14.7487,14.7166,14.7487,140500.0
2011-09-13 14:30:00,22.99,23.0,22.97,22.97,129500.0,14.7487,14.7551,14.7359,14.7359,129500.0
2011-09-13 14:35:00,22.98,23.0,22.96,22.96,91700.0,14.7423,14.7551,14.7295,14.7295,91700.0
2011-09-13 14:40:00,22.97,23.0,22.96,22.96,79200.0,14.7359,14.7551,14.7295,14.7295,79200.0
2011-09-13 14:45:00,22.96,22.98,22.86,22.86,206700.0,14.7295,14.7423,14.6653,14.6653,206700.0
2011-09-13 14:50:00,22.85,22.88,22.84,22.86,146400.0,14.6589,14.6781,14.6525,14.6653,146400.0
2011-09-13 14:55:00,22.86,22.9,22.79,22.84,455700.0,14.6653,14.691,14.6204,14.6525,455700.0
2011-09-13 15:00:00,22.84,22.89,22.82,22.86,183000.0,14.6525,14.6845,14.6396,14.6653,183000.0
2011-09-13 15:05:00,22.86,22.88,22.77,22.82,222600.0,14.6653,14.6781,14.6076,14.6396,222600.0
2011-09-13 15:10:00,22.82,22.87,22.79,22.85,250500.0,14.6396,14.6717,14.6204,14.6589,250500.0
2011-09-13 15:15:00,22.83,22.84,22.73,22.75,411500.0,14.6461,14.6525,14.5819,14.5947,411500.0
2011-09-13 15:20:00,22.74,22.82,22.71,22.82,251800.0,14.5883,14.6396,14.5691,14.6396,251800.0
2011-09-13 15:25:00,22.81,22.88,22.76,22.87,211400.0,14.6332,14.6781,14.6011,14.6717,211400.0
2011-09-13 15:30:00,22.88,22.96,22.85,22.94,349300.0,14.6781,14.7295,14.6589,14.7166,349300.0
2011-09-13 15:35:00,22.94,22.96,22.9,22.94,312200.0,14.7166,14.7295,14.691,14.7166,312200.0
2011-09-13 15:40:00,22.95,23.01,22.9,22.98,417400.0,14.723,14.7615,14.691,14.7423,417400.0
2011-09-13 15:45:00,22.99,23.08,22.98,23.0,527500.0,14.7487,14.8064,14.7423,14.7551,527500.0
2011-09-13 15:50:00,23.01,23.01,22.92,22.93,385500.0,14.7615,14.7615,14.7038,14.7102,385500.0
2011-09-13 15:55:00,22.93,22.99,22.92,22.96,1105400.0,14.7102,14.7487,14.7038,14.7295,1105400.0
2011-09-14 09:30:00,23.14,23.32,23.01,23.28,302100.0,14.8449,14.9604,14.7615,14.9347,302100.0
2011-09-14 09:35:00,23.29,23.35,23.17,23.21,354700.0,14.9412,14.9796,14.8642,14.8898,354700.0
2011-09-14 09:40:00,23.21,23.3,23.18,23.23,309500.0,14.8898,14.9476,14.8706,14.9027,309500.0
2011-09-14 09:45:00,23.24,23.31,23.18,23.19,346600.0,14.9091,14.954,14.8706,14.877,346600.0
2011-09-14 09:50:00,23.19,23.26,23.14,23.15,211900.0,14.877,14.9219,14.8449,14.8513,211900.0
2011-09-14 09:55:00,23.15,23.22,23.11,23.11,139100.0,14.8513,14.8962,14.8257,14.8257,139100.0
2011-09-14 10:00:00,23.12,23.13,23.03,23.06,321200.0,14.8321,14.8385,14.7744,14.7936,321200.0
2011-09-14 10:05:00,23.07,23.1,23.01,23.02,267900.0,14.8,14.8193,14.7615,14.7679,267900.0
2011-09-14 10:10:00,23.02,23.14,23.01,23.09,151800.0,14.7679,14.8449,14.7615,14.8128,151800.0
2011-09-14 10:15:00,23.09,23.09,22.93,22.94,313600.0,14.8128,14.8128,14.7102,14.7166,313600.0
2011-09-14 10:20:00,22.93,23.03,22.87,22.99,392600.0,14.7102,14.7744,14.6717,14.7487,392600.0
2011-09-14 10:25:00,22.99,23.12,22.97,23.05,250700.0,14.7487,14.8321,14.7359,14.7872,250700.0
2011-09-14 10:30:00,23.05,23.15,23.02,23.12,409000.0,14.7872,14.8513,14.7679,14.8321,409000.0
2011-09-14 10:35:00,23.12,23.16,23.05,23.15,179200.0,14.8321,14.8578,14.7872,14.8513,179200.0
2011-09-14 10:40:00,23.16,23.17,23.04,23.04,130600.0,14.8578,14.8642,14.7808,14.7808,130600.0
2011-09-14 10:45:00,23.04,23.08,22.94,22.97,163800.0,14.7808,14.8064,14.7166,14.7359,163800.0
2011-09-14 10:50:00,22.97,23.1,22.97,23.1,113100.0,14.7359,14.8193,14.7359,14.8193,113100.0
2011-09-14 10:55:00,23.09,23.1,23.0,23.09,168500.0,14.8128,14.8193,14.7551,14.8128,168500.0
2011-09-14 11:00:00,23.08,23.14,23.01,23.12,134100.0,14.8064,14.8449,14.7615,14.8321,134100.0
2011-09-14 11:05:00,23.11,23.2,23.11,23.19,99200.0,14.8257,14.8834,14.8257,14.877,99200.0
2011-09-14 11:10:00,23.19,23.21,23.15,23.2,192400.0,14.877,14.8898,14.8513,14.8834,192400.0
2011-09-14 11:15:00,23.2,23.21,23.16,23.17,201400.0,14.8834,14.8898,14.8578,14.8642,201400.0
2011-09-14 11:20:00,23.17,23.23,23.15,23.23,127000.0,14.8642,14.9027,14.8513,14.9027,127000.0
2011-09-14 11:25:00,23.22,23.34,23.21,23.32,124800.0,14.8962,14.9732,14.8898,14.9604,124800.0
2011-09-14 11:30:00,23.31,23.34,23.27,23.28,116300.0,14.954,14.9732,14.9283,14.9347,116300.0
2011-09-14 11:35:00,23.28,23.32,23.27,23.31,40100.0,14.9347,14.9604,14.9283,14.954,40100.0
2011-09-14 11:40:00,23.31,23.32,23.2,23.22,56400.0,14.954,14.9604,14.8834,14.8962,56400.0
2011-09-14 11:45:00,23.23,23.24,23.18,23.2,151500.0,14.9027,14.9091,14.8706,14.8834,151500.0
2011-09-14 11:50:00,23.19,23.24,23.18,23.22,107500.0,14.877,14.9091,14.8706,14.8962,107500.0
2011-09-14 11:55:00,23.22,23.23,23.16,23.19,94700.0,14.8962,14.9027,14.8578,14.877,94700.0
2011-09-14 12:00:00,23.19,23.21,23.15,23.18,126500.0,14.877,14.8898,14.8513,14.8706,126500.0
2011-09-14 12:05:00,23.17,23.19,23.15,23.18,137700.0,14.8642,14.877,14.8513,14.8706,137700.0
2011-09-14 12:10:00,23.18,23.2,23.14,23.15,83100.0,14.8706,14.8834,14.8449,14.8513,83100.0
2011-09-14 12:15:00,23.15,23.17,23.12,23.15,95600.0,14.8513,14.8642,14.8321,14.8513,95600.0
2011-09-14 12:20:00,23.15,23.15,23.13,23.14,45500.0,14.8513,14.8513,14.8385,14.8449,45500.0
2011-09-14 12:25:00,23.15,23.2,23.14,23.19,158200.0,14.8513,14.8834,14.8449,14.877,158200.0
2011-09-14 12:30:00,23.19,23.22,23.18,23.21,148200.0,14.877,14.8962,14.8706,14.8898,148200.0
2011-09-14 12:35:00,23.21,23.29,23.19,23.28,100700.0,14.8898,14.9412,14.877,14.9347,100700.0
2011-09-14 12:40:00,23.28,23.28,23.21,23.22,307800.0,14.9347,14.9347,14.8898,14.8962,307800.0
2011-09-14 12:45:00,23.22,23.23,23.17,23.17,99700.0,14.8962,14.9027,14.8642,14.8642,99700.0
2011-09-14 12:50:00,23.17,23.18,23.12,23.13,88500.0,14.8642,14.8706,14.8321,14.8385,88500.0
2011-09-14 12:55:00,23.13,23.18,23.13,23.16,110500.0,14.8385,14.8706,14.8385,14.8578,110500.0
2011-09-14 13:00:00,23.16,23.19,23.14,23.18,58900.0,14.8578,14.877,14.8449,14.8706,58900.0
2011-09-14 13:05:00,23.18,23.24,23.18,23.22,54900.0,14.8706,14.9091,14.8706,14.8962,54900.0
2011-09-14 13:10:00,23.22,23.27,23.22,23.23,94900.0,14.8962,14.9283,14.8962,14.9027,94900.0
2011-09-14 13:15:00,23.23,23.26,23.18,23.26,68400.0,14.9027,14.9219,14.8706,14.9219,68400.0
2011-09-14 13:20:00,23.26,23.27,23.23,23.26,101400.0,14.9219,14.9283,14.9027,14.9219,101400.0
2011-09-14 13:25:00,23.26,23.27,23.21,23.26,60000.0,14.9219,14.9283,14.8898,14.9219,60000.0
2011-09-14 13:30:00,23.26,23.27,23.23,23.24,182200.0,14.9219,14.9283,14.9027,14.9091,182200.0
2011-09-14 13:35:00,23.24,23.34,23.22,23.33,238100.0,14.9091,14.9732,14.8962,14.9668,238100.0
2011-09-14 13:40:00,23.33,23.38,23.33,23.34,157000.0,14.9668,14.9989,14.9668,14.9732,157000.0
2011-09-14 13:45:00,23.33,23.34,23.31,23.33,80600.0,14.9668,14.9732,14.954,14.9668,80600.0
2011-09-14 13:50:00,23.33,23.36,23.28,23.29,149500.0,14.9668,14.9861,14.9347,14.9412,149500.0
2011-09-14 13:55:00,23.28,23.28,23.2,23.23,119200.0,14.9347,14.9347,14.8834,14.9027,119200.0
2011-09-14 14:00:00,23.23,23.31,23.23,23.31,84800.0,14.9027,14.954,14.9027,14.954,84800.0
2011-09-14 14:05:00,23.31,23.38,23.31,23.37,134600.0,14.954,14.9989,14.954,14.9925,134600.0
2011-09-14 14:10:00,23.36,23.39,23.32,23.33,97500.0,14.9861,15.0053,14.9604,14.9668,97500.0
2011-09-14 14:15:00,23.33,23.48,23.32,23.48,290100.0,14.9668,15.063,14.9604,15.063,290100.0
2011-09-14 14:20:00,23.47,23.48,23.43,23.43,153600.0,15.0566,15.063,15.031,15.031,153600.0
2011-09-14 14:25:00,23.43,23.43,23.36,23.4,132400.0,15.031,15.031,14.9861,15.0117,132400.0
2011-09-14 14:30:00,23.4,23.41,23.38,23.39,249000.0,15.0117,15.0181,14.9989,15.0053,249000.0
2011-09-14 14:35:00,23.39,23.42,23.38,23.4,178800.0,15.0053,15.0246,14.9989,15.0117,178800.0
2011-09-14 14:40:00,23.4,23.47,23.4,23.46,173900.0,15.0117,15.0566,15.0117,15.0502,173900.0
2011-09-14 14:45:00,23.46,23.47,23.39,23.43,200200.0,15.0502,15.0566,15.0053,15.031,200200.0
2011-09-14 14:50:00,23.42,23.46,23.42,23.44,133700.0,15.0246,15.0502,15.0246,15.0374,133700.0
2011-09-14 14:55:00,23.45,23.48,23.42,23.48,168700.0,15.0438,15.063,15.0246,15.063,168700.0
2011-09-14 15:00:00,23.47,23.56,23.47,23.55,213500.0,15.0566,15.1144,15.0566,15.108,213500.0
2011-09-14 15:05:00,23.56,23.56,23.51,23.54,248300.0,15.1144,15.1144,15.0823,15.1015,248300.0
2011-09-14 15:10:00,23.54,23.6,23.53,23.59,300300.0,15.1015,15.14,15.0951,15.1336,300300.0
2011-09-14 15:15:00,23.59,23.72,23.59,23.71,494800.0,15.1336,15.217,15.1336,15.2106,494800.0
2011-09-14 15:20:00,23.71,23.72,23.64,23.66,430600.0,15.2106,15.217,15.1657,15.1785,430600.0
2011-09-14 15:25:00,23.66,23.75,23.64,23.73,789800.0,15.1785,15.2363,15.1657,15.2234,789800.0
2011-09-14 15:30:00,23.73,23.81,23.7,23.76,641400.0,15.2234,15.2747,15.2042,15.2427,641400.0
2011-09-14 15:35:00,23.76,23.78,23.71,23.71,334100.0,15.2427,15.2555,15.2106,15.2106,334100.0
2011-09-14 15:40:00,23.71,23.72,23.65,23.65,414500.0,15.2106,15.217,15.1721,15.1721,414500.0
2011-09-14 15:45:00,23.66,23.71,23.57,23.61,708800.0,15.1785,15.2106,15.1208,15.1464,708800.0
2011-09-14 15:50:00,23.61,23.66,23.57,23.58,832700.0,15.1464,15.1785,15.1208,15.1272,832700.0
2011-09-14 15:55:00,23.58,23.6,23.5,23.52,1279700.0,15.1272,15.14,15.0759,15.0887,1279700.0
2011-09-15 09:30:00,23.51,23.82,23.51,23.72,274300.0,15.0823,15.2812,15.0823,15.217,274300.0
2011-09-15 09:35:00,23.73,23.76,23.65,23.73,218900.0,15.2234,15.2427,15.1721,15.2234,218900.0
2011-09-15 09:40:00,23.73,23.76,23.63,23.7,244000.0,15.2234,15.2427,15.1593,15.2042,244000.0
2011-09-15 09:45:00,23.7,23.72,23.65,23.67,186000.0,15.2042,15.217,15.1721,15.1849,186000.0
2011-09-15 09:50:00,23.67,23.7,23.61,23.61,155500.0,15.1849,15.2042,15.1464,15.1464,155500.0
2011-09-15 09:55:00,23.61,23.72,23.6,23.66,120400.0,15.1464,15.217,15.14,15.1785,120400.0
2011-09-15 10:00:00,23.66,23.78,23.64,23.78,218800.0,15.1785,15.2555,15.1657,15.2555,218800.0
2011-09-15 10:05:00,23.78,23.83,23.73,23.73,135400.0,15.2555,15.2876,15.2234,15.2234,135400.0
2011-09-15 10:10:00,23.73,23.76,23.71,23.75,208600.0,15.2234,15.2427,15.2106,15.2363,208600.0
2011-09-15 10:15:00,23.75,23.82,23.71,23.82,221500.0,15.2363,15.2812,15.2106,15.2812,221500.0
2011-09-15 10:20:00,23.82,23.87,23.77,23.85,208000.0,15.2812,15.3132,15.2491,15.3004,208000.0
2011-09-15 10:25:00,23.86,23.87,23.8,23.81,258100.0,15.3068,15.3132,15.2683,15.2747,258100.0
2011-09-15 10:30:00,23.81,23.81,23.71,23.71,336600.0,15.2747,15.2747,15.2106,15.2106,336600.0
2011-09-15 10:35:00,23.72,23.74,23.67,23.7,270600.0,15.217,15.2298,15.1849,15.2042,270600.0
2011-09-15 10:40:00,23.7,23.71,23.65,23.7,434500.0,15.2042,15.2106,15.1721,15.2042,434500.0
2011-09-15 10:45:00,23.7,23.71,23.65,23.66,217100.0,15.2042,15.2106,15.1721,15.1785,217100.0
2011-09-15 10:50:00,23.67,23.67,23.57,23.57,171000.0,15.1849,15.1849,15.1208,15.1208,171000.0
2011-09-15 10:55:00,23.57,23.63,23.54,23.57,220900.0,15.1208,15.1593,15.1015,15.1208,220900.0
2011-09-15 11:00:00,23.57,23.6,23.52,23.58,259700.0,15.1208,15.14,15.0887,15.1272,259700.0
2011-09-15 11:05:00,23.58,23.64,23.57,23.64,77500.0,15.1272,15.1657,15.1208,15.1657,77500.0
2011-09-15 11:10:00,23.64,23.69,23.62,23.63,60300.0,15.1657,15.1978,15.1529,15.1593,60300.0
2011-09-15 11:15:00,23.63,23.71,23.63,23.68,63500.0,15.1593,15.2106,15.1593,15.1913,63500.0
2011-09-15 11:20:00,23.69,23.72,23.67,23.69,43200.0,15.1978,15.217,15.1849,15.1978,43200.0
2011-09-15 11:25:00,23.69,23.7,23.62,23.7,69800.0,15.1978,15.2042,15.1529,15.2042,69800.0
2011-09-15 11:30:00,23.7,23.73,23.69,23.7,88500.0,15.2042,15.2234,15.1978,15.2042,88500.0
2011-09-15 11:35:00,23.7,23.72,23.68,23.7,62800.0,15.2042,15.217,15.1913,15.2042,62800.0
2011-09-15 11:40:00,23.69,23.73,23.66,23.71,81200.0,15.1978,15.2234,15.1785,15.2106,81200.0
2011-09-15 11:45:00,23.7,23.74,23.69,23.73,199400.0,15.2042,15.2298,15.1978,15.2234,199400.0
2011-09-15 11:50:00,23.74,23.76,23.71,23.72,132500.0,15.2298,15.2427,15.2106,15.217,132500.0
2011-09-15 11:55:00,23.72,23.73,23.67,23.72,87400.0,15.217,15.2234,15.1849,15.217,87400.0
2011-09-15 12:00:00,23.72,23.75,23.7,23.75,62300.0,15.217,15.2363,15.2042,15.2363,62300.0
2011-09-15 12:05:00,23.75,23.79,23.71,23.76,75900.0,15.2363,15.2619,15.2106,15.2427,75900.0
2011-09-15 12:10:00,23.77,23.8,23.74,23.8,96800.0,15.2491,15.2683,15.2298,15.2683,96800.0
2011-09-15 12:15:00,23.8,23.84,23.79,23.83,116800.0,15.2683,15.294,15.2619,15.2876,116800.0
2011-09-15 12:20:00,23.83,23.84,23.76,23.76,63900.0,15.2876,15.294,15.2427,15.2427,63900.0
2011-09-15 12:25:00,23.76,23.79,23.75,23.75,57000.0,15.2427,15.2619,15.2363,15.2363,57000.0
2011-09-15 12:30:00,23.76,23.8,23.74,23.76,87800.0,15.2427,15.2683,15.2298,15.2427,87800.0
2011-09-15 12:35:00,23.76,23.8,23.76,23.79,51600.0,15.2427,15.2683,15.2427,15.2619,51600.0
2011-09-15 12:40:00,23.79,23.81,23.76,23.77,68100.0,15.2619,15.2747,15.2427,15.2491,68100.0
2011-09-15 12:45:00,23.77,23.78,23.74,23.76,74200.0,15.2491,15.2555,15.2298,15.2427,74200.0
2011-09-15 12:50:00,23.76,23.78,23.71,23.73,104000.0,15.2427,15.2555,15.2106,15.2234,104000.0
2011-09-15 12:55:00,23.73,23.74,23.71,23.73,24500.0,15.2234,15.2298,15.2106,15.2234,24500.0
2011-09-15 13:00:00,23.73,23.76,23.7,23.75,157800.0,15.2234,15.2427,15.2042,15.2363,157800.0
2011-09-15 13:05:00,23.75,23.75,23.72,23.74,42700.0,15.2363,15.2363,15.217,15.2298,42700.0
2011-09-15 13:10:00,23.75,23.77,23.74,23.76,52000.0,15.2363,15.2491,15.2298,15.2427,52000.0
2011-09-15 13:15:00,23.76,23.76,23.71,23.72,51100.0,15.2427,15.2427,15.2106,15.217,51100.0
2011-09-15 13:20:00,23.72,23.75,23.7,23.74,56000.0,15.217,15.2363,15.2042,15.2298,56000.0
2011-09-15 13:25:00,23.73,23.75,23.68,23.69,119400.0,15.2234,15.2363,15.1913,15.1978,119400.0
2011-09-15 13:30:00,23.68,23.69,23.66,23.67,76800.0,15.1913,15.1978,15.1785,15.1849,76800.0
2011-09-15 13:35:00,23.68,23.68,23.65,23.67,53800.0,15.1913,15.1913,15.1721,15.1849,53800.0
2011-09-15 13:40:00,23.68,23.73,23.65,23.73,108000.0,15.1913,15.2234,15.1721,15.2234,108000.0
2011-09-15 13:45:00,23.74,23.77,23.71,23.77,181000.0,15.2298,15.2491,15.2106,15.2491,181000.0
2011-09-15 13:50:00,23.77,23.8,23.72,23.8,71300.0,15.2491,15.2683,15.217,15.2683,71300.0
2011-09-15 13:55:00,23.79,23.82,23.75,23.82,71200.0,15.2619,15.2812,15.2363,15.2812,71200.0
2011-09-15 14:00:00,23.83,23.87,23.82,23.86,85900.0,15.2876,15.3132,15.2812,15.3068,85900.0
2011-09-15 14:05:00,23.86,23.87,23.81,23.85,123300.0,15.3068,15.3132,15.2747,15.3004,123300.0
2011-09-15 14:10:00,23.86,23.93,23.86,23.87,119100.0,15.3068,15.3517,15.3068,15.3132,119100.0
2011-09-15 14:15:00,23.88,23.93,23.88,23.89,120200.0,15.3197,15.3517,15.3197,15.3261,120200.0
2011-09-15 14:20:00,23.89,23.89,23.84,23.84,50300.0,15.3261,15.3261,15.294,15.294,50300.0
2011-09-15 14:25:00,23.84,23.87,23.82,23.86,126200.0,15.294,15.3132,15.2812,15.3068,126200.0
2011-09-15 14:30:00,23.86,23.9,23.85,23.9,135800.0,15.3068,15.3325,15.3004,15.3325,135800.0
2011-09-15 14:35:00,23.89,23.93,23.87,23.89,83700.0,15.3261,15.3517,15.3132,15.3261,83700.0
2011-09-15 14:40:00,23.9,23.94,23.89,23.94,68100.0,15.3325,15.3581,15.3261,15.3581,68100.0
2011-09-15 14:45:00,23.94,23.97,23.92,23.97,138200.0,15.3581,15.3774,15.3453,15.3774,138200.0
2011-09-15 14:50:00,23.97,23.98,23.94,23.98,85200.0,15.3774,15.3838,15.3581,15.3838,85200.0
2011-09-15 14:55:00,23.98,24.0,23.97,23.98,129300.0,15.3838,15.3966,15.3774,15.3838,129300.0
2011-09-15 15:00:00,23.98,24.0,23.96,23.97,179900.0,15.3838,15.3966,15.371,15.3774,179900.0
2011-09-15 15:05:00,23.97,24.01,23.96,23.97,191800.0,15.3774,15.4031,15.371,15.3774,191800.0
2011-09-15 15:10:00,23.96,23.96,23.92,23.95,107600.0,15.371,15.371,15.3453,15.3646,107600.0
2011-09-15 15:15:00,23.95,23.96,23.81,23.82,341600.0,15.3646,15.371,15.2747,15.2812,341600.0
2011-09-15 15:20:00,23.81,23.89,23.81,23.88,171700.0,15.2747,15.3261,15.2747,15.3197,171700.0
2011-09-15 15:25:00,23.87,23.88,23.83,23.88,227900.0,15.3132,15.3197,15.2876,15.3197,227900.0
2011-09-15 15:30:00,23.88,23.97,23.87,23.97,194300.0,15.3197,15.3774,15.3132,15.3774,194300.0
2011-09-15 15:35:00,23.96,24.0,23.91,23.95,242500.0,15.371,15.3966,15.3389,15.3646,242500.0
2011-09-15 15:40:00,23.95,24.0,23.88,23.99,412400.0,15.3646,15.3966,15.3197,15.3902,412400.0
2011-09-15 15:45:00,24.0,24.02,23.92,24.02,398300.0,15.3966,15.4095,15.3453,15.4095,398300.0
2011-09-15 15:50:00,24.01,24.02,23.96,24.0,418600.0,15.4031,15.4095,15.371,15.3966,418600.0
2011-09-15 15:55:00,23.99,24.05,23.98,24.04,944200.0,15.3902,15.4287,15.3838,15.4223,944200.0
2011-09-16 09:30:00,24.29,24.4,24.16,24.28,2997700.0,15.5827,15.6532,15.4993,15.5763,2997700.0
2011-09-16 09:35:00,24.29,24.34,24.12,24.26,279500.0,15.5827,15.6148,15.4736,15.5634,279500.0
2011-09-16 09:40:00,24.26,24.34,24.17,24.17,267000.0,15.5634,15.6148,15.5057,15.5057,267000.0
2011-09-16 09:45:00,24.17,24.24,24.17,24.17,438400.0,15.5057,15.5506,15.5057,15.5057,438400.0
2011-09-16 09:50:00,24.18,24.2,24.08,24.15,310800.0,15.5121,15.5249,15.448,15.4929,310800.0
2011-09-16 09:55:00,24.15,24.19,23.91,23.93,455800.0,15.4929,15.5185,15.3389,15.3517,455800.0
2011-09-16 10:00:00,23.93,23.98,23.86,23.91,473800.0,15.3517,15.3838,15.3068,15.3389,473800.0
2011-09-16 10:05:00,23.9,23.93,23.86,23.91,189000.0,15.3325,15.3517,15.3068,15.3389,189000.0
2011-09-16 10:10:00,23.92,24.02,23.91,24.01,296700.0,15.3453,15.4095,15.3389,15.4031,296700.0
2011-09-16 10:15:00,24.02,24.02,23.92,23.95,145900.0,15.4095,15.4095,15.3453,15.3646,145900.0
2011-09-16 10:20:00,23.95,23.96,23.78,23.8,248000.0,15.3646,15.371,15.2555,15.2683,248000.0
2011-09-16 10:25:00,23.79,23.88,23.76,23.77,131300.0,15.2619,15.3197,15.2427,15.2491,131300.0
2011-09-16 10:30:00,23.78,24.06,23.73,23.75,468600.0,15.2555,15.4351,15.2234,15.2363,468600.0
2011-09-16 10:35:00,23.75,23.75,23.66,23.72,278400.0,15.2363,15.2363,15.1785,15.217,278400.0
2011-09-16 10:40:00,23.72,23.76,23.66,23.67,196800.0,15.217,15.2427,15.1785,15.1849,196800.0
2011-09-16 10:45:00,23.66,23.67,23.6,23.63,186100.0,15.1785,15.1849,15.14,15.1593,186100.0
2011-09-16 10:50:00,23.63,23.66,23.55,23.56,198300.0,15.1593,15.1785,15.108,15.1144,198300.0
2011-09-16 10:55:00,23.55,23.67,23.51,23.66,251700.0,15.108,15.1849,15.0823,15.1785,251700.0
2011-09-16 11:00:00,23.66,23.7,23.64,23.7,143100.0,15.1785,15.2042,15.1657,15.2042,143100.0
2011-09-16 11:05:00,23.7,23.73,23.65,23.69,98700.0,15.2042,15.2234,15.1721,15.1978,98700.0
2011-09-16 11:10:00,23.69,23.76,23.68,23.71,89900.0,15.1978,15.2427,15.1913,15.2106,89900.0
2011-09-16 11:15:00,23.71,23.74,23.7,23.74,156500.0,15.2106,15.2298,15.2042,15.2298,156500.0
2011-09-16 11:20:00,23.74,23.74,23.63,23.65,107500.0,15.2298,15.2298,15.1593,15.1721,107500.0
2011-09-16 11:25:00,23.65,23.72,23.62,23.7,123200.0,15.1721,15.217,15.1529,15.2042,123200.0
2011-09-16 11:30:00,23.7,23.71,23.6,23.71,138800.0,15.2042,15.2106,15.14,15.2106,138800.0
2011-09-16 11:35:00,23.7,23.75,23.68,23.7,109200.0,15.2042,15.2363,15.1913,15.2042,109200.0
2011-09-16 11:40:00,23.71,23.78,23.68,23.77,102100.0,15.2106,15.2555,15.1913,15.2491,102100.0
2011-09-16 11:45:00,23.78,23.81,23.75,23.78,89600.0,15.2555,15.2747,15.2363,15.2555,89600.0
2011-09-16 11:50:00,23.78,23.84,23.75,23.82,105900.0,15.2555,15.294,15.2363,15.2812,105900.0
2011-09-16 11:55:00,23.82,23.85,23.79,23.81,110000.0,15.2812,15.3004,15.2619,15.2747,110000.0
2011-09-16 12:00:00,23.81,23.83,23.79,23.81,96000.0,15.2747,15.2876,15.2619,15.2747,96000.0
2011-09-16 12:05:00,23.81,23.86,23.8,23.85,49100.0,15.2747,15.3068,15.2683,15.3004,49100.0
2011-09-16 12:10:00,23.84,23.86,23.81,23.83,41200.0,15.294,15.3068,15.2747,15.2876,41200.0
2011-09-16 12:15:00,23.83,23.88,23.82,23.86,54500.0,15.2876,15.3197,15.2812,15.3068,54500.0
2011-09-16 12:20:00,23.86,23.86,23.79,23.81,132200.0,15.3068,15.3068,15.2619,15.2747,132200.0
2011-09-16 12:25:00,23.81,23.87,23.8,23.85,141500.0,15.2747,15.3132,15.2683,15.3004,141500.0
2011-09-16 12:30:00,23.85,23.88,23.84,23.88,87500.0,15.3004,15.3197,15.294,15.3197,87500.0
2011-09-16 12:35:00,23.88,23.98,23.87,23.94,96600.0,15.3197,15.3838,15.3132,15.3581,96600.0
2011-09-16 12:40:00,23.97,23.97,23.92,23.92,47100.0,15.3774,15.3774,15.3453,15.3453,47100.0
2011-09-16 12:45:00,23.93,23.99,23.93,23.95,62600.0,15.3517,15.3902,15.3517,15.3646,62600.0
2011-09-16 12:50:00,23.96,23.96,23.91,23.93,54800.0,15.371,15.371,15.3389,15.3517,54800.0
2011-09-16 12:55:00,23.93,23.95,23.9,23.9,64300.0,15.3517,15.3646,15.3325,15.3325,64300.0
2011-09-16 13:00:00,23.9,23.91,23.86,23.86,75900.0,15.3325,15.3389,15.3068,15.3068,75900.0
2011-09-16 13:05:00,23.86,23.9,23.82,23.82,135300.0,15.3068,15.3325,15.2812,15.2812,135300.0
2011-09-16 13:10:00,23.82,23.85,23.81,23.84,60100.0,15.2812,15.3004,15.2747,15.294,60100.0
2011-09-16 13:15:00,23.84,23.9,23.83,23.84,56900.0,15.294,15.3325,15.2876,15.294,56900.0
2011-09-16 13:20:00,23.85,23.89,23.82,23.86,62000.0,15.3004,15.3261,15.2812,15.3068,62000.0
2011-09-16 13:25:00,23.86,23.87,23.83,23.86,61600.0,15.3068,15.3132,15.2876,15.3068,61600.0
2011-09-16 13:30:00,23.86,23.87,23.81,23.81,70400.0,15.3068,15.3132,15.2747,15.2747,70400.0
2011-09-16 13:35:00,23.81,23.82,23.77,23.8,131100.0,15.2747,15.2812,15.2491,15.2683,131100.0
2011-09-16 13:40:00,23.8,23.81,23.78,23.79,62700.0,15.2683,15.2747,15.2555,15.2619,62700.0
2011-09-16 13:45:00,23.8,23.82,23.77,23.78,81900.0,15.2683,15.2812,15.2491,15.2555,81900.0
2011-09-16 13:50:00,23.77,23.82,23.77,23.78,65800.0,15.2491,15.2812,15.2491,15.2555,65800.0
2011-09-16 13:55:00,23.78,23.85,23.78,23.83,81500.0,15.2555,15.3004,15.2555,15.2876,81500.0
2011-09-16 14:00:00,23.84,23.89,23.82,23.87,107600.0,15.294,15.3261,15.2812,15.3132,107600.0
2011-09-16 14:05:00,23.88,23.89,23.85,23.85,138800.0,15.3197,15.3261,15.3004,15.3004,138800.0
2011-09-16 14:10:00,23.85,23.89,23.83,23.83,58800.0,15.3004,15.3261,15.2876,15.2876,58800.0
2011-09-16 14:15:00,23.83,23.87,23.83,23.86,130300.0,15.2876,15.3132,15.2876,15.3068,130300.0
2011-09-16 14:20:00,23.86,23.87,23.84,23.85,77200.0,15.3068,15.3132,15.294,15.3004,77200.0
2011-09-16 14:25:00,23.85,23.87,23.83,23.83,52500.0,15.3004,15.3132,15.2876,15.2876,52500.0
2011-09-16 14:30:00,23.84,23.89,23.84,23.88,51900.0,15.294,15.3261,15.294,15.3197,51900.0
2011-09-16 14:35:00,23.89,23.94,23.88,23.92,79300.0,15.3261,15.3581,15.3197,15.3453,79300.0
2011-09-16 14:40:00,23.93,23.94,23.89,23.92,122900.0,15.3517,15.3581,15.3261,15.3453,122900.0
2011-09-16 14:45:00,23.91,23.96,23.9,23.95,81400.0,15.3389,15.371,15.3325,15.3646,81400.0
2011-09-16 14:50:00,23.95,24.0,23.95,24.0,120100.0,15.3646,15.3966,15.3646,15.3966,120100.0
2011-09-16 14:55:00,23.99,24.02,23.99,24.0,382900.0,15.3902,15.4095,15.3902,15.3966,382900.0
2011-09-16 15:00:00,24.0,24.03,23.99,24.01,168100.0,15.3966,15.4159,15.3902,15.4031,168100.0
2011-09-16 15:05:00,24.01,24.02,23.91,23.91,158200.0,15.4031,15.4095,15.3389,15.3389,158200.0
2011-09-16 15:10:00,23.92,23.99,23.92,23.99,130800.0,15.3453,15.3902,15.3453,15.3902,130800.0
2011-09-16 15:15:00,23.99,23.99,23.93,23.94,109500.0,15.3902,15.3902,15.3517,15.3581,109500.0
2011-09-16 15:20:00,23.95,23.95,23.93,23.95,149900.0,15.3646,15.3646,15.3517,15.3646,149900.0
2011-09-16 15:25:00,23.95,23.95,23.9,23.91,291200.0,15.3646,15.3646,15.3325,15.3389,291200.0
2011-09-16 15:30:00,23.91,24.0,23.89,23.99,151200.0,15.3389,15.3966,15.3261,15.3902,151200.0
2011-09-16 15:35:00,24.0,24.0,23.94,23.96,183700.0,15.3966,15.3966,15.3581,15.371,183700.0
2011-09-16 15:40:00,23.96,24.07,23.96,24.04,356400.0,15.371,15.4415,15.371,15.4223,356400.0
2011-09-16 15:45:00,24.04,24.14,24.04,24.1,398900.0,15.4223,15.4865,15.4223,15.4608,398900.0
2011-09-16 15:50:00,24.1,24.14,24.07,24.1,538300.0,15.4608,15.4865,15.4415,15.4608,538300.0
2011-09-16 15:55:00,24.11,24.12,24.06,24.11,1400100.0,15.4672,15.4736,15.4351,15.4672,1400100.0
2011-09-19 09:30:00,23.58,23.61,23.5,23.6,169500.0,15.1272,15.1464,15.0759,15.14,169500.0
2011-09-19 09:35:00,23.61,23.62,23.52,23.55,203700.0,15.1464,15.1529,15.0887,15.108,203700.0
2011-09-19 09:40:00,23.55,23.56,23.47,23.54,256000.0,15.108,15.1144,15.0566,15.1015,256000.0
2011-09-19 09:45:00,23.53,23.53,23.43,23.43,176000.0,15.0951,15.0951,15.031,15.031,176000.0
2011-09-19 09:50:00,23.43,23.45,23.37,23.38,201400.0,15.031,15.0438,14.9925,14.9989,201400.0
2011-09-19 09:55:00,23.38,23.43,23.36,23.36,173800.0,14.9989,15.031,14.9861,14.9861,173800.0
2011-09-19 10:00:00,23.37,23.41,23.36,23.39,150400.0,14.9925,15.0181,14.9861,15.0053,150400.0
2011-09-19 10:05:00,23.39,23.43,23.38,23.39,79100.0,15.0053,15.031,14.9989,15.0053,79100.0
2011-09-19 10:10:00,23.39,23.39,23.33,23.34,132200.0,15.0053,15.0053,14.9668,14.9732,132200.0
2011-09-19 10:15:00,23.34,23.39,23.3,23.39,169100.0,14.9732,15.0053,14.9476,15.0053,169100.0
2011-09-19 10:20:00,23.39,23.39,23.34,23.37,106600.0,15.0053,15.0053,14.9732,14.9925,106600.0
2011-09-19 10:25:00,23.37,23.44,23.35,23.43,81800.0,14.9925,15.0374,14.9796,15.031,81800.0
2011-09-19 10:30:00,23.43,23.47,23.4,23.41,60700.0,15.031,15.0566,15.0117,15.0181,60700.0
2011-09-19 10:35:00,23.41,23.53,23.41,23.49,155000.0,15.0181,15.0951,15.0181,15.0695,155000.0
2011-09-19 10:40:00,23.49,23.51,23.46,23.5,120800.0,15.0695,15.0823,15.0502,15.0759,120800.0
2011-09-19 10:45:00,23.5,23.61,23.48,23.59,105600.0,15.0759,15.1464,15.063,15.1336,105600.0
2011-09-19 10:50:00,23.59,23.61,23.58,23.61,134200.0,15.1336,15.1464,15.1272,15.1464,134200.0
2011-09-19 10:55:00,23.61,23.64,23.59,23.61,263100.0,15.1464,15.1657,15.1336,15.1464,263100.0
2011-09-19 11:00:00,23.62,23.7,23.58,23.67,269900.0,15.1529,15.2042,15.1272,15.1849,269900.0
2011-09-19 11:05:00,23.68,23.74,23.65,23.73,242100.0,15.1913,15.2298,15.1721,15.2234,242100.0
2011-09-19 11:10:00,23.74,23.74,23.64,23.68,242800.0,15.2298,15.2298,15.1657,15.1913,242800.0
2011-09-19 11:15:00,23.68,23.7,23.6,23.6,198600.0,15.1913,15.2042,15.14,15.14,198600.0
2011-09-19 11:20:00,23.61,23.67,23.61,23.63,114700.0,15.1464,15.1849,15.1464,15.1593,114700.0
2011-09-19 11:25:00,23.64,23.64,23.54,23.54,119100.0,15.1657,15.1657,15.1015,15.1015,119100.0
2011-09-19 11:30:00,23.55,23.57,23.53,23.55,86800.0,15.108,15.1208,15.0951,15.108,86800.0
2011-09-19 11:35:00,23.55,23.62,23.54,23.61,115100.0,15.108,15.1529,15.1015,15.1464,115100.0
2011-09-19 11:40:00,23.62,23.63,23.59,23.62,105800.0,15.1529,15.1593,15.1336,15.1529,105800.0
2011-09-19 11:45:00,23.62,23.72,23.61,23.71,132700.0,15.1529,15.217,15.1464,15.2106,132700.0
2011-09-19 11:50:00,23.71,23.73,23.69,23.7,73100.0,15.2106,15.2234,15.1978,15.2042,73100.0
2011-09-19 11:55:00,23.7,23.74,23.68,23.72,110500.0,15.2042,15.2298,15.1913,15.217,110500.0
2011-09-19 12:00:00,23.72,23.78,23.71,23.77,74500.0,15.217,15.2555,15.2106,15.2491,74500.0
2011-09-19 12:05:00,23.76,23.78,23.7,23.73,80300.0,15.2427,15.2555,15.2042,15.2234,80300.0
2011-09-19 12:10:00,23.73,23.73,23.68,23.69,106400.0,15.2234,15.2234,15.1913,15.1978,106400.0
2011-09-19 12:15:00,23.69,23.71,23.64,23.67,59200.0,15.1978,15.2106,15.1657,15.1849,59200.0
2011-09-19 12:20:00,23.66,23.68,23.59,23.6,104600.0,15.1785,15.1913,15.1336,15.14,104600.0
2011-09-19 12:25:00,23.59,23.6,23.57,23.6,84200.0,15.1336,15.14,15.1208,15.14,84200.0
2011-09-19 12:30:00,23.6,23.62,23.58,23.61,68300.0,15.14,15.1529,15.1272,15.1464,68300.0
2011-09-19 12:35:00,23.61,23.62,23.57,23.62,80500.0,15.1464,15.1529,15.1208,15.1529,80500.0
2011-09-19 12:40:00,23.62,23.67,23.61,23.66,92300.0,15.1529,15.1849,15.1464,15.1785,92300.0
2011-09-19 12:45:00,23.66,23.67,23.62,23.64,91200.0,15.1785,15.1849,15.1529,15.1657,91200.0
2011-09-19 12:50:00,23.64,23.67,23.61,23.66,60100.0,15.1657,15.1849,15.1464,15.1785,60100.0
2011-09-19 12:55:00,23.65,23.66,23.62,23.65,55900.0,15.1721,15.1785,15.1529,15.1721,55900.0
2011-09-19 13:00:00,23.65,23.65,23.6,23.63,90400.0,15.1721,15.1721,15.14,15.1593,90400.0
2011-09-19 13:05:00,23.64,23.67,23.63,23.65,67600.0,15.1657,15.1849,15.1593,15.1721,67600.0
2011-09-19 13:10:00,23.66,23.68,23.62,23.66,82900.0,15.1785,15.1913,15.1529,15.1785,82900.0
2011-09-19 13:15:00,23.65,23.66,23.61,23.64,101000.0,15.1721,15.1785,15.1464,15.1657,101000.0
2011-09-19 13:20:00,23.63,23.69,23.63,23.69,59300.0,15.1593,15.1978,15.1593,15.1978,59300.0
2011-09-19 13:25:00,23.68,23.74,23.67,23.74,114700.0,15.1913,15.2298,15.1849,15.2298,114700.0
2011-09-19 13:30:00,23.74,23.75,23.71,23.73,59400.0,15.2298,15.2363,15.2106,15.2234,59400.0
2011-09-19 13:35:00,23.73,23.76,23.72,23.74,78900.0,15.2234,15.2427,15.217,15.2298,78900.0
2011-09-19 13:40:00,23.74,23.79,23.73,23.78,61900.0,15.2298,15.2619,15.2234,15.2555,61900.0
2011-09-19 13:45:00,23.78,23.82,23.77,23.8,180400.0,15.2555,15.2812,15.2491,15.2683,180400.0
2011-09-19 13:50:00,23.8,23.81,23.78,23.8,42900.0,15.2683,15.2747,15.2555,15.2683,42900.0
2011-09-19 13:55:00,23.8,23.81,23.78,23.79,68400.0,15.2683,15.2747,15.2555,15.2619,68400.0
2011-09-19 14:00:00,23.79,23.8,23.72,23.72,161600.0,15.2619,15.2683,15.217,15.217,161600.0
2011-09-19 14:05:00,23.72,23.82,23.72,23.8,118400.0,15.217,15.2812,15.217,15.2683,118400.0
2011-09-19 14:10:00,23.8,23.85,23.78,23.84,107400.0,15.2683,15.3004,15.2555,15.294,107400.0
2011-09-19 14:15:00,23.83,23.87,23.82,23.85,189300.0,15.2876,15.3132,15.2812,15.3004,189300.0
2011-09-19 14:20:00,23.85,23.88,23.83,23.83,163500.0,15.3004,15.3197,15.2876,15.2876,163500.0
2011-09-19 14:25:00,23.84,23.85,23.79,23.8,105800.0,15.294,15.3004,15.2619,15.2683,105800.0
2011-09-19 14:30:00,23.81,23.83,23.79,23.8,88100.0,15.2747,15.2876,15.2619,15.2683,88100.0
2011-09-19 14:35:00,23.79,23.86,23.79,23.85,142700.0,15.2619,15.3068,15.2619,15.3004,142700.0
2011-09-19 14:40:00,23.86,23.89,23.84,23.87,160700.0,15.3068,15.3261,15.294,15.3132,160700.0
2011-09-19 14:45:00,23.88,23.88,23.81,23.85,89800.0,15.3197,15.3197,15.2747,15.3004,89800.0
2011-09-19 14:50:00,23.85,23.91,23.82,23.84,177200.0,15.3004,15.3389,15.2812,15.294,177200.0
2011-09-19 14:55:00,23.84,23.84,23.76,23.77,162000.0,15.294,15.294,15.2427,15.2491,162000.0
2011-09-19 15:00:00,23.77,23.8,23.75,23.77,165600.0,15.2491,15.2683,15.2363,15.2491,165600.0
2011-09-19 15:05:00,23.78,23.78,23.71,23.73,146300.0,15.2555,15.2555,15.2106,15.2234,146300.0
2011-09-19 15:10:00,23.73,23.87,23.72,23.86,575800.0,15.2234,15.3132,15.217,15.3068,575800.0
2011-09-19 15:15:00,23.87,23.99,23.84,23.92,377000.0,15.3132,15.3902,15.294,15.3453,377000.0
2011-09-19 15:20:00,23.92,24.07,23.92,24.01,281500.0,15.3453,15.4415,15.3453,15.4031,281500.0
2011-09-19 15:25:00,24.01,24.01,23.92,24.01,226600.0,15.4031,15.4031,15.3453,15.4031,226600.0
2011-09-19 15:30:00,24.01,24.09,24.0,24.05,302600.0,15.4031,15.4544,15.3966,15.4287,302600.0
2011-09-19 15:35:00,24.05,24.15,24.01,24.1,276300.0,15.4287,15.4929,15.4031,15.4608,276300.0
2011-09-19 15:40:00,24.09,24.1,24.03,24.06,188900.0,15.4544,15.4608,15.4159,15.4351,188900.0
2011-09-19 15:45:00,24.06,24.07,23.92,23.95,338400.0,15.4351,15.4415,15.3453,15.3646,338400.0
2011-09-19 15:50:00,23.95,23.98,23.91,23.93,317900.0,15.3646,15.3838,15.3389,15.3517,317900.0
2011-09-19 15:55:00,23.92,24.0,23.85,23.88,1098200.0,15.3453,15.3966,15.3004,15.3197,1098200.0
2011-09-20 09:30:00,23.94,24.03,23.92,23.97,138200.0,15.3581,15.4159,15.3453,15.3774,138200.0
2011-09-20 09:35:00,23.96,23.96,23.85,23.87,192700.0,15.371,15.371,15.3004,15.3132,192700.0
2011-09-20 09:40:00,23.87,23.9,23.81,23.9,171100.0,15.3132,15.3325,15.2747,15.3325,171100.0
2011-09-20 09:45:00,23.91,23.92,23.81,23.9,225100.0,15.3389,15.3453,15.2747,15.3325,225100.0
2011-09-20 09:50:00,23.9,23.9,23.78,23.83,234200.0,15.3325,15.3325,15.2555,15.2876,234200.0
2011-09-20 09:55:00,23.83,23.85,23.77,23.84,131900.0,15.2876,15.3004,15.2491,15.294,131900.0
2011-09-20 10:00:00,23.84,23.87,23.81,23.85,143300.0,15.294,15.3132,15.2747,15.3004,143300.0
2011-09-20 10:05:00,23.85,23.85,23.74,23.74,214300.0,15.3004,15.3004,15.2298,15.2298,214300.0
2011-09-20 10:10:00,23.75,23.75,23.67,23.7,302100.0,15.2363,15.2363,15.1849,15.2042,302100.0
2011-09-20 10:15:00,23.71,23.76,23.69,23.73,174900.0,15.2106,15.2427,15.1978,15.2234,174900.0
2011-09-20 10:20:00,23.73,23.76,23.71,23.73,298700.0,15.2234,15.2427,15.2106,15.2234,298700.0
2011-09-20 10:25:00,23.73,23.76,23.72,23.74,353800.0,15.2234,15.2427,15.217,15.2298,353800.0
2011-09-20 10:30:00,23.75,23.78,23.71,23.75,332800.0,15.2363,15.2555,15.2106,15.2363,332800.0
2011-09-20 10:35:00,23.76,23.84,23.75,23.82,325000.0,15.2427,15.294,15.2363,15.2812,325000.0
2011-09-20 10:40:00,23.82,23.9,23.82,23.9,121100.0,15.2812,15.3325,15.2812,15.3325,121100.0
2011-09-20 10:45:00,23.9,24.02,23.89,24.0,326700.0,15.3325,15.4095,15.3261,15.3966,326700.0
2011-09-20 10:50:00,24.0,24.09,23.98,24.02,239700.0,15.3966,15.4544,15.3838,15.4095,239700.0
2011-09-20 10:55:00,24.02,24.07,23.98,24.06,174100.0,15.4095,15.4415,15.3838,15.4351,174100.0
2011-09-20 11:00:00,24.08,24.18,24.08,24.15,217100.0,15.448,15.5121,15.448,15.4929,217100.0
2011-09-20 11:05:00,24.16,24.24,24.14,24.24,127300.0,15.4993,15.5506,15.4865,15.5506,127300.0
2011-09-20 11:10:00,24.24,24.26,24.15,24.16,235900.0,15.5506,15.5634,15.4929,15.4993,235900.0
2011-09-20 11:15:00,24.16,24.21,24.08,24.09,114500.0,15.4993,15.5314,15.448,15.4544,114500.0
2011-09-20 11:20:00,24.09,24.09,24.03,24.08,123400.0,15.4544,15.4544,15.4159,15.448,123400.0
2011-09-20 11:25:00,24.08,24.14,24.05,24.14,152800.0,15.448,15.4865,15.4287,15.4865,152800.0
2011-09-20 11:30:00,24.13,24.13,24.04,24.07,81700.0,15.48,15.48,15.4223,15.4415,81700.0
2011-09-20 11:35:00,24.06,24.11,24.05,24.08,87100.0,15.4351,15.4672,15.4287,15.448,87100.0
2011-09-20 11:40:00,24.09,24.09,24.07,24.07,195600.0,15.4544,15.4544,15.4415,15.4415,195600.0
2011-09-20 11:45:00,24.08,24.19,24.07,24.18,107900.0,15.448,15.5185,15.4415,15.5121,107900.0
2011-09-20 11:50:00,24.19,24.29,24.19,24.29,107000.0,15.5185,15.5827,15.5185,15.5827,107000.0
2011-09-20 11:55:00,24.29,24.32,24.26,24.26,166600.0,15.5827,15.6019,15.5634,15.5634,166600.0
2011-09-20 12:00:00,24.25,24.26,24.15,24.16,125600.0,15.557,15.5634,15.4929,15.4993,125600.0
2011-09-20 12:05:00,24.16,24.18,24.08,24.11,159600.0,15.4993,15.5121,15.448,15.4672,159600.0
2011-09-20 12:10:00,24.12,24.13,24.1,24.12,47100.0,15.4736,15.48,15.4608,15.4736,47100.0
2011-09-20 12:15:00,24.12,24.2,24.12,24.19,90400.0,15.4736,15.5249,15.4736,15.5185,90400.0
2011-09-20 12:20:00,24.19,24.24,24.19,24.23,92800.0,15.5185,15.5506,15.5185,15.5442,92800.0
2011-09-20 12:25:00,24.23,24.26,24.23,24.25,55900.0,15.5442,15.5634,15.5442,15.557,55900.0
2011-09-20 12:30:00,24.25,24.26,24.21,24.25,62700.0,15.557,15.5634,15.5314,15.557,62700.0
2011-09-20 12:35:00,24.25,24.27,24.19,24.21,80300.0,15.557,15.5698,15.5185,15.5314,80300.0
2011-09-20 12:40:00,24.22,24.24,24.2,24.22,143600.0,15.5378,15.5506,15.5249,15.5378,143600.0
2011-09-20 12:45:00,24.21,24.24,24.2,24.24,53900.0,15.5314,15.5506,15.5249,15.5506,53900.0
2011-09-20 12:50:00,24.24,24.32,24.24,24.31,125100.0,15.5506,15.6019,15.5506,15.5955,125100.0
2011-09-20 12:55:00,24.31,24.33,24.3,24.3,118900.0,15.5955,15.6083,15.5891,15.5891,118900.0
2011-09-20 13:00:00,24.3,24.36,24.29,24.35,89900.0,15.5891,15.6276,15.5827,15.6212,89900.0
2011-09-20 13:05:00,24.34,24.35,24.31,24.35,61500.0,15.6148,15.6212,15.5955,15.6212,61500.0
2011-09-20 13:10:00,24.35,24.41,24.34,24.41,131400.0,15.6212,15.6597,15.6148,15.6597,131400.0
2011-09-20 13:15:00,24.4,24.46,24.39,24.41,219600.0,15.6532,15.6917,15.6468,15.6597,219600.0
2011-09-20 13:20:00,24.41,24.43,24.39,24.42,84700.0,15.6597,15.6725,15.6468,15.6661,84700.0
2011-09-20 13:25:00,24.42,24.44,24.39,24.43,102100.0,15.6661,15.6789,15.6468,15.6725,102100.0
2011-09-20 13:30:00,24.42,24.43,24.4,24.4,104400.0,15.6661,15.6725,15.6532,15.6532,104400.0
2011-09-20 13:35:00,24.41,24.47,24.4,24.45,465300.0,15.6597,15.6982,15.6532,15.6853,465300.0
2011-09-20 13:40:00,24.45,24.46,24.42,24.43,163700.0,15.6853,15.6917,15.6661,15.6725,163700.0
2011-09-20 13:45:00,24.42,24.44,24.41,24.44,152100.0,15.6661,15.6789,15.6597,15.6789,152100.0
2011-09-20 13:50:00,24.44,24.44,24.42,24.44,132100.0,15.6789,15.6789,15.6661,15.6789,132100.0
2011-09-20 13:55:00,24.43,24.45,24.41,24.43,248100.0,15.6725,15.6853,15.6597,15.6725,248100.0
2011-09-20 14:00:00,24.42,24.43,24.37,24.4,117600.0,15.6661,15.6725,15.634,15.6532,117600.0
2011-09-20 14:05:00,24.39,24.47,24.38,24.47,194800.0,15.6468,15.6982,15.6404,15.6982,194800.0
2011-09-20 14:10:00,24.47,24.51,24.47,24.5,189400.0,15.6982,15.7238,15.6982,15.7174,189400.0
2011-09-20 14:15:00,24.5,24.52,24.47,24.47,88200.0,15.7174,15.7302,15.6982,15.6982,88200.0
2011-09-20 14:20:00,24.47,24.48,24.43,24.46,146100.0,15.6982,15.7046,15.6725,15.6917,146100.0
2011-09-20 14:25:00,24.46,24.5,24.44,24.5,114700.0,15.6917,15.7174,15.6789,15.7174,114700.0
2011-09-20 14:30:00,24.5,24.55,24.45,24.46,260300.0,15.7174,15.7495,15.6853,15.6917,260300.0
2011-09-20 14:35:00,24.46,24.49,24.44,24.46,132400.0,15.6917,15.711,15.6789,15.6917,132400.0
2011-09-20 14:40:00,24.46,24.46,24.36,24.37,275100.0,15.6917,15.6917,15.6276,15.634,275100.0
2011-09-20 14:45:00,24.36,24.43,24.36,24.43,217800.0,15.6276,15.6725,15.6276,15.6725,217800.0
2011-09-20 14:50:00,24.43,24.45,24.39,24.44,242900.0,15.6725,15.6853,15.6468,15.6789,242900.0
2011-09-20 14:55:00,24.45,24.47,24.42,24.43,200700.0,15.6853,15.6982,15.6661,15.6725,200700.0
2011-09-20 15:00:00,24.43,24.45,24.34,24.35,338800.0,15.6725,15.6853,15.6148,15.6212,338800.0
2011-09-20 15:05:00,24.35,24.36,24.26,24.3,252600.0,15.6212,15.6276,15.5634,15.5891,252600.0
2011-09-20 15:10:00,24.3,24.34,24.29,24.3,404200.0,15.5891,15.6148,15.5827,15.5891,404200.0
2011-09-20 15:15:00,24.3,24.33,24.24,24.25,245600.0,15.5891,15.6083,15.5506,15.557,245600.0
2011-09-20 15:20:00,24.24,24.25,24.16,24.16,337900.0,15.5506,15.557,15.4993,15.4993,337900.0
2011-09-20 15:25:00,24.16,24.24,24.15,24.23,226200.0,15.4993,15.5506,15.4929,15.5442,226200.0
2011-09-20 15:30:00,24.22,24.26,24.21,24.25,251100.0,15.5378,15.5634,15.5314,15.557,251100.0
2011-09-20 15:35:00,24.25,24.29,24.22,24.28,404300.0,15.557,15.5827,15.5378,15.5763,404300.0
2011-09-20 15:40:00,24.28,24.29,24.16,24.16,367900.0,15.5763,15.5827,15.4993,15.4993,367900.0
2011-09-20 15:45:00,24.17,24.18,24.08,24.12,576500.0,15.5057,15.5121,15.448,15.4736,576500.0
2011-09-20 15:50:00,24.13,24.19,24.09,24.19,618500.0,15.48,15.5185,15.4544,15.5185,618500.0
2011-09-20 15:55:00,24.18,24.19,24.09,24.1,1095300.0,15.5121,15.5185,15.4544,15.4608,1095300.0
2011-09-21 09:30:00,24.11,24.11,23.92,23.92,297200.0,15.4672,15.4672,15.3453,15.3453,297200.0
2011-09-21 09:35:00,23.93,23.96,23.83,23.91,442600.0,15.3517,15.371,15.2876,15.3389,442600.0
2011-09-21 09:40:00,23.9,23.91,23.69,23.7,417700.0,15.3325,15.3389,15.1978,15.2042,417700.0
2011-09-21 09:45:00,23.7,23.83,23.67,23.78,291800.0,15.2042,15.2876,15.1849,15.2555,291800.0
2011-09-21 09:50:00,23.78,23.95,23.77,23.9,229400.0,15.2555,15.3646,15.2491,15.3325,229400.0
2011-09-21 09:55:00,23.9,23.97,23.82,23.96,151600.0,15.3325,15.3774,15.2812,15.371,151600.0
2011-09-21 10:00:00,23.97,24.03,23.83,23.84,201100.0,15.3774,15.4159,15.2876,15.294,201100.0
2011-09-21 10:05:00,23.84,23.91,23.81,23.87,107400.0,15.294,15.3389,15.2747,15.3132,107400.0
2011-09-21 10:10:00,23.87,23.89,23.81,23.86,108700.0,15.3132,15.3261,15.2747,15.3068,108700.0
2011-09-21 10:15:00,23.87,23.98,23.83,23.92,103200.0,15.3132,15.3838,15.2876,15.3453,103200.0
2011-09-21 10:20:00,23.93,24.03,23.91,23.99,114400.0,15.3517,15.4159,15.3389,15.3902,114400.0
2011-09-21 10:25:00,23.99,24.02,23.94,24.01,100900.0,15.3902,15.4095,15.3581,15.4031,100900.0
2011-09-21 10:30:00,24.01,24.03,23.94,23.98,92300.0,15.4031,15.4159,15.3581,15.3838,92300.0
2011-09-21 10:35:00,23.97,23.97,23.86,23.94,174300.0,15.3774,15.3774,15.3068,15.3581,174300.0
2011-09-21 10:40:00,23.94,23.96,23.84,23.93,217400.0,15.3581,15.371,15.294,15.3517,217400.0
2011-09-21 10:45:00,23.93,23.99,23.89,23.9,172100.0,15.3517,15.3902,15.3261,15.3325,172100.0
2011-09-21 10:50:00,23.9,23.93,23.83,23.84,189600.0,15.3325,15.3517,15.2876,15.294,189600.0
2011-09-21 10:55:00,23.84,23.93,23.82,23.93,145200.0,15.294,15.3517,15.2812,15.3517,145200.0
2011-09-21 11:00:00,23.92,23.93,23.85,23.9,169800.0,15.3453,15.3517,15.3004,15.3325,169800.0
2011-09-21 11:05:00,23.9,23.95,23.86,23.88,116700.0,15.3325,15.3646,15.3068,15.3197,116700.0
2011-09-21 11:10:00,23.88,23.94,23.86,23.88,144800.0,15.3197,15.3581,15.3068,15.3197,144800.0
2011-09-21 11:15:00,23.87,23.89,23.84,23.86,144500.0,15.3132,15.3261,15.294,15.3068,144500.0
2011-09-21 11:20:00,23.86,23.89,23.83,23.85,169400.0,15.3068,15.3261,15.2876,15.3004,169400.0
2011-09-21 11:25:00,23.84,23.92,23.84,23.9,76600.0,15.294,15.3453,15.294,15.3325,76600.0
2011-09-21 11:30:00,23.9,23.92,23.88,23.89,62900.0,15.3325,15.3453,15.3197,15.3261,62900.0
2011-09-21 11:35:00,23.89,23.93,23.87,23.92,72700.0,15.3261,15.3517,15.3132,15.3453,72700.0
2011-09-21 11:40:00,23.92,23.93,23.89,23.89,54600.0,15.3453,15.3517,15.3261,15.3261,54600.0
2011-09-21 11:45:00,23.9,23.93,23.89,23.91,54000.0,15.3325,15.3517,15.3261,15.3389,54000.0
2011-09-21 11:50:00,23.9,23.95,23.9,23.94,344300.0,15.3325,15.3646,15.3325,15.3581,344300.0
2011-09-21 11:55:00,23.94,23.94,23.88,23.89,198900.0,15.3581,15.3581,15.3197,15.3261,198900.0
2011-09-21 12:00:00,23.88,23.92,23.88,23.91,78400.0,15.3197,15.3453,15.3197,15.3389,78400.0
2011-09-21 12:05:00,23.91,23.92,23.89,23.9,36500.0,15.3389,15.3453,15.3261,15.3325,36500.0
2011-09-21 12:10:00,23.89,23.9,23.88,23.89,57900.0,15.3261,15.3325,15.3197,15.3261,57900.0
2011-09-21 12:15:00,23.89,23.93,23.88,23.9,80500.0,15.3261,15.3517,15.3197,15.3325,80500.0
2011-09-21 12:20:00,23.9,23.95,23.87,23.95,106300.0,15.3325,15.3646,15.3132,15.3646,106300.0
2011-09-21 12:25:00,23.96,23.96,23.82,23.82,400700.0,15.371,15.371,15.2812,15.2812,400700.0
2011-09-21 12:30:00,23.83,23.84,23.74,23.77,287600.0,15.2876,15.294,15.2298,15.2491,287600.0
2011-09-21 12:35:00,23.78,23.87,23.76,23.83,164300.0,15.2555,15.3132,15.2427,15.2876,164300.0
2011-09-21 12:40:00,23.82,23.88,23.82,23.88,229300.0,15.2812,15.3197,15.2812,15.3197,229300.0
2011-09-21 12:45:00,23.89,23.89,23.69,23.7,469400.0,15.3261,15.3261,15.1978,15.2042,469400.0
2011-09-21 12:50:00,23.71,23.73,23.63,23.66,436400.0,15.2106,15.2234,15.1593,15.1785,436400.0
2011-09-21 12:55:00,23.67,23.88,23.65,23.88,310500.0,15.1849,15.3197,15.1721,15.3197,310500.0
2011-09-21 13:00:00,23.89,24.01,23.81,23.86,388900.0,15.3261,15.4031,15.2747,15.3068,388900.0
2011-09-21 13:05:00,23.86,24.01,23.85,23.93,129400.0,15.3068,15.4031,15.3004,15.3517,129400.0
2011-09-21 13:10:00,23.93,23.96,23.86,23.9,77200.0,15.3517,15.371,15.3068,15.3325,77200.0
2011-09-21 13:15:00,23.89,23.95,23.83,23.84,172800.0,15.3261,15.3646,15.2876,15.294,172800.0
2011-09-21 13:20:00,23.84,23.91,23.82,23.9,56200.0,15.294,15.3389,15.2812,15.3325,56200.0
2011-09-21 13:25:00,23.9,23.94,23.89,23.91,41600.0,15.3325,15.3581,15.3261,15.3389,41600.0
2011-09-21 13:30:00,23.91,23.94,23.84,23.87,45200.0,15.3389,15.3581,15.294,15.3132,45200.0
2011-09-21 13:35:00,23.87,23.9,23.84,23.89,66100.0,15.3132,15.3325,15.294,15.3261,66100.0
2011-09-21 13:40:00,23.88,23.95,23.88,23.92,55800.0,15.3197,15.3646,15.3197,15.3453,55800.0
2011-09-21 13:45:00,23.93,23.97,23.92,23.93,74800.0,15.3517,15.3774,15.3453,15.3517,74800.0
2011-09-21 13:50:00,23.93,23.94,23.9,23.92,60900.0,15.3517,15.3581,15.3325,15.3453,60900.0
2011-09-21 13:55:00,23.92,23.94,23.86,23.94,123200.0,15.3453,15.3581,15.3068,15.3581,123200.0
2011-09-21 14:00:00,23.95,23.95,23.9,23.93,91200.0,15.3646,15.3646,15.3325,15.3517,91200.0
2011-09-21 14:05:00,23.93,24.02,23.93,24.0,105800.0,15.3517,15.4095,15.3517,15.3966,105800.0
2011-09-21 14:10:00,24.01,24.02,23.9,23.92,184500.0,15.4031,15.4095,15.3325,15.3453,184500.0
2011-09-21 14:15:00,23.92,24.01,23.9,24.0,100100.0,15.3453,15.4031,15.3325,15.3966,100100.0
2011-09-21 14:20:00,23.99,24.1,23.8,23.84,471000.0,15.3902,15.4608,15.2683,15.294,471000.0
2011-09-21 14:25:00,23.86,23.99,23.72,23.95,330300.0,15.3068,15.3902,15.217,15.3646,330300.0
2011-09-21 14:30:00,23.95,24.02,23.78,23.79,364300.0,15.3646,15.4095,15.2555,15.2619,364300.0
2011-09-21 14:35:00,23.78,23.79,23.53,23.61,369200.0,15.2555,15.2619,15.0951,15.1464,369200.0
2011-09-21 14:40:00,23.61,23.7,23.54,23.61,200900.0,15.1464,15.2042,15.1015,15.1464,200900.0
2011-09-21 14:45:00,23.6,23.72,23.58,23.7,204700.0,15.14,15.217,15.1272,15.2042,204700.0
2011-09-21 14:50:00,23.69,23.72,23.61,23.68,257700.0,15.1978,15.217,15.1464,15.1913,257700.0
2011-09-21 14:55:00,23.67,23.7,23.61,23.62,122600.0,15.1849,15.2042,15.1464,15.1529,122600.0
2011-09-21 15:00:00,23.62,23.78,23.58,23.77,394900.0,15.1529,15.2555,15.1272,15.2491,394900.0
2011-09-21 15:05:00,23.76,23.82,23.72,23.79,268500.0,15.2427,15.2812,15.217,15.2619,268500.0
2011-09-21 15:10:00,23.8,23.84,23.68,23.69,181000.0,15.2683,15.294,15.1913,15.1978,181000.0
2011-09-21 15:15:00,23.69,23.72,23.61,23.64,215500.0,15.1978,15.217,15.1464,15.1657,215500.0
2011-09-21 15:20:00,23.66,23.68,23.52,23.6,217300.0,15.1785,15.1913,15.0887,15.14,217300.0
2011-09-21 15:25:00,23.6,23.61,23.52,23.55,179100.0,15.14,15.1464,15.0887,15.108,179100.0
2011-09-21 15:30:00,23.55,23.57,23.44,23.44,248000.0,15.108,15.1208,15.0374,15.0374,248000.0
2011-09-21 15:35:00,23.44,23.46,23.28,23.31,329700.0,15.0374,15.0502,14.9347,14.954,329700.0
2011-09-21 15:40:00,23.31,23.31,23.22,23.24,461100.0,14.954,14.954,14.8962,14.9091,461100.0
2011-09-21 15:45:00,23.23,23.29,23.15,23.15,422300.0,14.9027,14.9412,14.8513,14.8513,422300.0
2011-09-21 15:50:00,23.16,23.16,22.99,23.0,769100.0,14.8578,14.8578,14.7487,14.7551,769100.0
2011-09-21 15:55:00,23.0,23.01,22.85,22.87,1905100.0,14.7551,14.7615,14.6589,14.6717,1905100.0
2011-09-22 09:30:00,22.18,22.29,22.11,22.18,401500.0,14.2291,14.2996,14.1842,14.2291,401500.0
2011-09-22 09:35:00,22.18,22.48,22.17,22.46,344600.0,14.2291,14.4215,14.2226,14.4087,344600.0
2011-09-22 09:40:00,22.46,22.57,22.35,22.43,273000.0,14.4087,14.4793,14.3381,14.3894,273000.0
2011-09-22 09:45:00,22.43,22.49,22.34,22.45,290000.0,14.3894,14.4279,14.3317,14.4023,290000.0
2011-09-22 09:50:00,22.46,22.57,22.45,22.55,331200.0,14.4087,14.4793,14.4023,14.4664,331200.0
2011-09-22 09:55:00,22.54,22.55,22.37,22.38,249800.0,14.46,14.4664,14.3509,14.3574,249800.0
2011-09-22 10:00:00,22.38,22.48,22.32,22.45,374500.0,14.3574,14.4215,14.3189,14.4023,374500.0
2011-09-22 10:05:00,22.46,22.69,22.44,22.66,379600.0,14.4087,14.5562,14.3959,14.537,379600.0
2011-09-22 10:10:00,22.67,22.76,22.54,22.72,352600.0,14.5434,14.6011,14.46,14.5755,352600.0
2011-09-22 10:15:00,22.76,22.76,22.65,22.73,357100.0,14.6011,14.6011,14.5306,14.5819,357100.0
2011-09-22 10:20:00,22.73,22.79,22.64,22.64,355700.0,14.5819,14.6204,14.5242,14.5242,355700.0
2011-09-22 10:25:00,22.64,22.73,22.64,22.71,279200.0,14.5242,14.5819,14.5242,14.5691,279200.0
2011-09-22 10:30:00,22.72,22.75,22.63,22.72,296200.0,14.5755,14.5947,14.5177,14.5755,296200.0
2011-09-22 10:35:00,22.72,22.8,22.69,22.69,345500.0,14.5755,14.6268,14.5562,14.5562,345500.0
2011-09-22 10:40:00,22.69,22.76,22.67,22.73,199000.0,14.5562,14.6011,14.5434,14.5819,199000.0
2011-09-22 10:45:00,22.74,22.75,22.67,22.71,205500.0,14.5883,14.5947,14.5434,14.5691,205500.0
2011-09-22 10:50:00,22.72,22.73,22.59,22.62,314900.0,14.5755,14.5819,14.4921,14.5113,314900.0
2011-09-22 10:55:00,22.62,22.69,22.58,22.58,169700.0,14.5113,14.5562,14.4857,14.4857,169700.0
2011-09-22 11:00:00,22.58,22.67,22.56,22.56,161000.0,14.4857,14.5434,14.4728,14.4728,161000.0
2011-09-22 11:05:00,22.56,22.59,22.52,22.52,216000.0,14.4728,14.4921,14.4472,14.4472,216000.0
2011-09-22 11:10:00,22.52,22.62,22.48,22.48,200300.0,14.4472,14.5113,14.4215,14.4215,200300.0
2011-09-22 11:15:00,22.48,22.49,22.44,22.47,175500.0,14.4215,14.4279,14.3959,14.4151,175500.0
2011-09-22 11:20:00,22.48,22.62,22.46,22.61,233900.0,14.4215,14.5113,14.4087,14.5049,233900.0
2011-09-22 11:25:00,22.61,22.63,22.55,22.6,204800.0,14.5049,14.5177,14.4664,14.4985,204800.0
2011-09-22 11:30:00,22.6,22.69,22.58,22.64,197400.0,14.4985,14.5562,14.4857,14.5242,197400.0
2011-09-22 11:35:00,22.64,22.73,22.63,22.7,171500.0,14.5242,14.5819,14.5177,14.5627,171500.0
2011-09-22 11:40:00,22.69,22.71,22.61,22.71,124300.0,14.5562,14.5691,14.5049,14.5691,124300.0
2011-09-22 11:45:00,22.71,22.72,22.61,22.61,139200.0,14.5691,14.5755,14.5049,14.5049,139200.0
2011-09-22 11:50:00,22.61,22.68,22.57,22.6,183400.0,14.5049,14.5498,14.4793,14.4985,183400.0
2011-09-22 11:55:00,22.6,22.66,22.58,22.58,123500.0,14.4985,14.537,14.4857,14.4857,123500.0
2011-09-22 12:00:00,22.58,22.61,22.46,22.48,310500.0,14.4857,14.5049,14.4087,14.4215,310500.0
2011-09-22 12:05:00,22.48,22.59,22.46,22.5,174100.0,14.4215,14.4921,14.4087,14.4343,174100.0
2011-09-22 12:10:00,22.52,22.61,22.51,22.59,153800.0,14.4472,14.5049,14.4408,14.4921,153800.0
2011-09-22 12:15:00,22.59,22.6,22.52,22.58,217900.0,14.4921,14.4985,14.4472,14.4857,217900.0
2011-09-22 12:20:00,22.59,22.66,22.55,22.63,250300.0,14.4921,14.537,14.4664,14.5177,250300.0
2011-09-22 12:25:00,22.63,22.75,22.6,22.71,322000.0,14.5177,14.5947,14.4985,14.5691,322000.0
2011-09-22 12:30:00,22.7,22.77,22.69,22.73,228900.0,14.5627,14.6076,14.5562,14.5819,228900.0
2011-09-22 12:35:00,22.72,22.77,22.7,22.72,125600.0,14.5755,14.6076,14.5627,14.5755,125600.0
2011-09-22 12:40:00,22.72,22.8,22.72,22.75,140200.0,14.5755,14.6268,14.5755,14.5947,140200.0
2011-09-22 12:45:00,22.75,22.78,22.72,22.78,157100.0,14.5947,14.614,14.5755,14.614,157100.0
2011-09-22 12:50:00,22.78,22.82,22.77,22.78,113000.0,14.614,14.6396,14.6076,14.614,113000.0
2011-09-22 12:55:00,22.79,22.83,22.77,22.79,128300.0,14.6204,14.6461,14.6076,14.6204,128300.0
2011-09-22 13:00:00,22.8,22.81,22.71,22.73,142900.0,14.6268,14.6332,14.5691,14.5819,142900.0
2011-09-22 13:05:00,22.74,22.76,22.71,22.73,199000.0,14.5883,14.6011,14.5691,14.5819,199000.0
2011-09-22 13:10:00,22.73,22.76,22.7,22.7,166600.0,14.5819,14.6011,14.5627,14.5627,166600.0
2011-09-22 13:15:00,22.7,22.71,22.66,22.66,106800.0,14.5627,14.5691,14.537,14.537,106800.0
2011-09-22 13:20:00,22.66,22.66,22.61,22.61,240600.0,14.537,14.537,14.5049,14.5049,240600.0
2011-09-22 13:25:00,22.61,22.68,22.55,22.62,223100.0,14.5049,14.5498,14.4664,14.5113,223100.0
2011-09-22 13:30:00,22.63,22.67,22.59,22.64,122800.0,14.5177,14.5434,14.4921,14.5242,122800.0
2011-09-22 13:35:00,22.64,22.64,22.55,22.63,156300.0,14.5242,14.5242,14.4664,14.5177,156300.0
2011-09-22 13:40:00,22.62,22.67,22.59,22.61,159900.0,14.5113,14.5434,14.4921,14.5049,159900.0
2011-09-22 13:45:00,22.6,22.62,22.55,22.59,123700.0,14.4985,14.5113,14.4664,14.4921,123700.0
2011-09-22 13:50:00,22.59,22.61,22.55,22.55,135400.0,14.4921,14.5049,14.4664,14.4664,135400.0
2011-09-22 13:55:00,22.55,22.58,22.49,22.5,162900.0,14.4664,14.4857,14.4279,14.4343,162900.0
2011-09-22 14:00:00,22.5,22.57,22.48,22.53,202100.0,14.4343,14.4793,14.4215,14.4536,202100.0
2011-09-22 14:05:00,22.53,22.68,22.51,22.65,155900.0,14.4536,14.5498,14.4408,14.5306,155900.0
2011-09-22 14:10:00,22.65,22.7,22.6,22.68,173900.0,14.5306,14.5627,14.4985,14.5498,173900.0
2011-09-22 14:15:00,22.68,22.71,22.61,22.62,289400.0,14.5498,14.5691,14.5049,14.5113,289400.0
2011-09-22 14:20:00,22.62,23.05,22.62,22.87,700300.0,14.5113,14.7872,14.5113,14.6717,700300.0
2011-09-22 14:25:00,22.88,23.02,22.79,22.85,487200.0,14.6781,14.7679,14.6204,14.6589,487200.0
2011-09-22 14:30:00,22.84,22.85,22.67,22.75,383400.0,14.6525,14.6589,14.5434,14.5947,383400.0
2011-09-22 14:35:00,22.74,22.86,22.6,22.64,402100.0,14.5883,14.6653,14.4985,14.5242,402100.0
2011-09-22 14:40:00,22.64,22.82,22.6,22.77,284600.0,14.5242,14.6396,14.4985,14.6076,284600.0
2011-09-22 14:45:00,22.77,22.88,22.74,22.75,281900.0,14.6076,14.6781,14.5883,14.5947,281900.0
2011-09-22 14:50:00,22.76,22.77,22.66,22.71,276800.0,14.6011,14.6076,14.537,14.5691,276800.0
2011-09-22 14:55:00,22.72,22.74,22.55,22.56,228000.0,14.5755,14.5883,14.4664,14.4728,228000.0
2011-09-22 15:00:00,22.56,22.56,22.49,22.49,256100.0,14.4728,14.4728,14.4279,14.4279,256100.0
2011-09-22 15:05:00,22.5,22.61,22.46,22.61,206600.0,14.4343,14.5049,14.4087,14.5049,206600.0
2011-09-22 15:10:00,22.61,22.63,22.59,22.59,325000.0,14.5049,14.5177,14.4921,14.4921,325000.0
2011-09-22 15:15:00,22.59,22.61,22.54,22.55,360700.0,14.4921,14.5049,14.46,14.4664,360700.0
2011-09-22 15:20:00,22.55,22.55,22.36,22.38,483100.0,14.4664,14.4664,14.3445,14.3574,483100.0
2011-09-22 15:25:00,22.38,22.56,22.36,22.56,416700.0,14.3574,14.4728,14.3445,14.4728,416700.0
2011-09-22 15:30:00,22.56,22.73,22.54,22.64,514200.0,14.4728,14.5819,14.46,14.5242,514200.0
2011-09-22 15:35:00,22.65,22.81,22.53,22.8,420500.0,14.5306,14.6332,14.4536,14.6268,420500.0
2011-09-22 15:40:00,22.81,22.86,22.69,22.75,731200.0,14.6332,14.6653,14.5562,14.5947,731200.0
2011-09-22 15:45:00,22.75,23.03,22.65,22.98,1090900.0,14.5947,14.7744,14.5306,14.7423,1090900.0
2011-09-22 15:50:00,22.99,22.99,22.8,22.85,1103400.0,14.7487,14.7487,14.6268,14.6589,1103400.0
2011-09-22 15:55:00,22.85,23.05,22.82,22.92,1243600.0,14.6589,14.7872,14.6396,14.7038,1243600.0
2011-09-23 09:30:00,22.74,23.12,22.68,23.1,358700.0,14.5883,14.8321,14.5498,14.8193,358700.0
2011-09-23 09:35:00,23.11,23.14,22.92,22.99,272600.0,14.8257,14.8449,14.7038,14.7487,272600.0
2011-09-23 09:40:00,22.99,23.12,22.93,23.1,240400.0,14.7487,14.8321,14.7102,14.8193,240400.0
2011-09-23 09:45:00,23.09,23.22,23.05,23.12,202900.0,14.8128,14.8962,14.7872,14.8321,202900.0
2011-09-23 09:50:00,23.12,23.26,23.06,23.23,244100.0,14.8321,14.9219,14.7936,14.9027,244100.0
2011-09-23 09:55:00,23.24,23.28,23.16,23.16,258700.0,14.9091,14.9347,14.8578,14.8578,258700.0
2011-09-23 10:00:00,23.16,23.29,23.12,23.16,261000.0,14.8578,14.9412,14.8321,14.8578,261000.0
2011-09-23 10:05:00,23.15,23.19,23.03,23.16,149000.0,14.8513,14.877,14.7744,14.8578,149000.0
2011-09-23 10:10:00,23.16,23.28,23.12,23.13,464000.0,14.8578,14.9347,14.8321,14.8385,464000.0
2011-09-23 10:15:00,23.14,23.19,22.98,22.99,258900.0,14.8449,14.877,14.7423,14.7487,258900.0
2011-09-23 10:20:00,22.99,23.0,22.96,22.97,137200.0,14.7487,14.7551,14.7295,14.7359,137200.0
2011-09-23 10:25:00,22.98,23.05,22.98,23.03,153800.0,14.7423,14.7872,14.7423,14.7744,153800.0
2011-09-23 10:30:00,23.03,23.08,23.0,23.01,277200.0,14.7744,14.8064,14.7551,14.7615,277200.0
2011-09-23 10:35:00,23.0,23.08,22.99,23.08,153200.0,14.7551,14.8064,14.7487,14.8064,153200.0
2011-09-23 10:40:00,23.08,23.1,23.0,23.1,171600.0,14.8064,14.8193,14.7551,14.8193,171600.0
2011-09-23 10:45:00,23.1,23.25,23.09,23.24,146900.0,14.8193,14.9155,14.8128,14.9091,146900.0
2011-09-23 10:50:00,23.24,23.27,23.22,23.27,320300.0,14.9091,14.9283,14.8962,14.9283,320300.0
2011-09-23 10:55:00,23.26,23.41,23.26,23.4,375100.0,14.9219,15.0181,14.9219,15.0117,375100.0
2011-09-23 11:00:00,23.41,23.43,23.27,23.29,228000.0,15.0181,15.031,14.9283,14.9412,228000.0
2011-09-23 11:05:00,23.28,23.34,23.28,23.32,289100.0,14.9347,14.9732,14.9347,14.9604,289100.0
2011-09-23 11:10:00,23.33,23.36,23.29,23.32,250600.0,14.9668,14.9861,14.9412,14.9604,250600.0
2011-09-23 11:15:00,23.33,23.37,23.29,23.36,269200.0,14.9668,14.9925,14.9412,14.9861,269200.0
2011-09-23 11:20:00,23.36,23.41,23.36,23.38,106300.0,14.9861,15.0181,14.9861,14.9989,106300.0
2011-09-23 11:25:00,23.38,23.42,23.35,23.4,369000.0,14.9989,15.0246,14.9796,15.0117,369000.0
2011-09-23 11:30:00,23.4,23.41,23.34,23.36,206100.0,15.0117,15.0181,14.9732,14.9861,206100.0
2011-09-23 11:35:00,23.36,23.36,23.29,23.3,183500.0,14.9861,14.9861,14.9412,14.9476,183500.0
2011-09-23 11:40:00,23.29,23.33,23.21,23.21,167600.0,14.9412,14.9668,14.8898,14.8898,167600.0
2011-09-23 11:45:00,23.21,23.24,23.2,23.21,125500.0,14.8898,14.9091,14.8834,14.8898,125500.0
2011-09-23 11:50:00,23.2,23.2,23.16,23.2,190300.0,14.8834,14.8834,14.8578,14.8834,190300.0
2011-09-23 11:55:00,23.19,23.22,23.13,23.22,296900.0,14.877,14.8962,14.8385,14.8962,296900.0
2011-09-23 12:00:00,23.22,23.22,23.1,23.12,174000.0,14.8962,14.8962,14.8193,14.8321,174000.0
2011-09-23 12:05:00,23.13,23.22,23.13,23.22,118100.0,14.8385,14.8962,14.8385,14.8962,118100.0
2011-09-23 12:10:00,23.22,23.22,23.17,23.19,108500.0,14.8962,14.8962,14.8642,14.877,108500.0
2011-09-23 12:15:00,23.2,23.31,23.19,23.31,187100.0,14.8834,14.954,14.877,14.954,187100.0
2011-09-23 12:20:00,23.32,23.32,23.2,23.21,131900.0,14.9604,14.9604,14.8834,14.8898,131900.0
2011-09-23 12:25:00,23.21,23.22,23.13,23.16,112000.0,14.8898,14.8962,14.8385,14.8578,112000.0
2011-09-23 12:30:00,23.17,23.23,23.15,23.22,112400.0,14.8642,14.9027,14.8513,14.8962,112400.0
2011-09-23 12:35:00,23.23,23.23,23.15,23.15,80800.0,14.9027,14.9027,14.8513,14.8513,80800.0
2011-09-23 12:40:00,23.16,23.16,23.04,23.05,163600.0,14.8578,14.8578,14.7808,14.7872,163600.0
2011-09-23 12:45:00,23.05,23.24,23.04,23.08,443300.0,14.7872,14.9091,14.7808,14.8064,443300.0
2011-09-23 12:50:00,23.1,23.22,23.08,23.14,212500.0,14.8193,14.8962,14.8064,14.8449,212500.0
2011-09-23 12:55:00,23.13,23.14,23.04,23.04,313300.0,14.8385,14.8449,14.7808,14.7808,313300.0
2011-09-23 13:00:00,23.06,23.15,23.05,23.1,140800.0,14.7936,14.8513,14.7872,14.8193,140800.0
2011-09-23 13:05:00,23.09,23.09,22.97,22.99,180500.0,14.8128,14.8128,14.7359,14.7487,180500.0
2011-09-23 13:10:00,22.99,23.12,22.99,23.06,180000.0,14.7487,14.8321,14.7487,14.7936,180000.0
2011-09-23 13:15:00,23.06,23.08,23.02,23.03,151600.0,14.7936,14.8064,14.7679,14.7744,151600.0
2011-09-23 13:20:00,23.02,23.06,23.02,23.06,167400.0,14.7679,14.7936,14.7679,14.7936,167400.0
2011-09-23 13:25:00,23.05,23.1,23.05,23.06,161600.0,14.7872,14.8193,14.7872,14.7936,161600.0
2011-09-23 13:30:00,23.06,23.22,23.05,23.1,402900.0,14.7936,14.8962,14.7872,14.8193,402900.0
2011-09-23 13:35:00,23.1,23.19,23.09,23.19,167400.0,14.8193,14.877,14.8128,14.877,167400.0
2011-09-23 13:40:00,23.18,23.29,23.13,23.27,112700.0,14.8706,14.9412,14.8385,14.9283,112700.0
2011-09-23 13:45:00,23.27,23.28,23.18,23.22,145400.0,14.9283,14.9347,14.8706,14.8962,145400.0
2011-09-23 13:50:00,23.22,23.24,23.11,23.11,227900.0,14.8962,14.9091,14.8257,14.8257,227900.0
2011-09-23 13:55:00,23.11,23.16,23.1,23.13,132100.0,14.8257,14.8578,14.8193,14.8385,132100.0
2011-09-23 14:00:00,23.13,23.16,23.12,23.14,140700.0,14.8385,14.8578,14.8321,14.8449,140700.0
2011-09-23 14:05:00,23.14,23.14,23.09,23.1,115600.0,14.8449,14.8449,14.8128,14.8193,115600.0
2011-09-23 14:10:00,23.1,23.1,23.0,23.0,132600.0,14.8193,14.8193,14.7551,14.7551,132600.0
2011-09-23 14:15:00,23.0,23.04,22.98,23.0,162200.0,14.7551,14.7808,14.7423,14.7551,162200.0
2011-09-23 14:20:00,23.0,23.02,22.92,22.93,140900.0,14.7551,14.7679,14.7038,14.7102,140900.0
2011-09-23 14:25:00,22.92,22.94,22.88,22.92,105400.0,14.7038,14.7166,14.6781,14.7038,105400.0
2011-09-23 14:30:00,22.92,22.97,22.9,22.94,153200.0,14.7038,14.7359,14.691,14.7166,153200.0
2011-09-23 14:35:00,22.93,22.99,22.93,22.98,134500.0,14.7102,14.7487,14.7102,14.7423,134500.0
2011-09-23 14:40:00,22.98,22.99,22.94,22.94,90800.0,14.7423,14.7487,14.7166,14.7166,90800.0
2011-09-23 14:45:00,22.95,22.97,22.86,22.88,145400.0,14.723,14.7359,14.6653,14.6781,145400.0
2011-09-23 14:50:00,22.88,22.92,22.84,22.92,136400.0,14.6781,14.7038,14.6525,14.7038,136400.0
2011-09-23 14:55:00,22.92,22.94,22.9,22.91,159600.0,14.7038,14.7166,14.691,14.6974,159600.0
2011-09-23 15:00:00,22.92,23.0,22.92,22.96,245100.0,14.7038,14.7551,14.7038,14.7295,245100.0
2011-09-23 15:05:00,22.95,23.0,22.91,22.95,161800.0,14.723,14.7551,14.6974,14.723,161800.0
2011-09-23 15:10:00,22.95,23.06,22.93,23.04,150100.0,14.723,14.7936,14.7102,14.7808,150100.0
2011-09-23 15:15:00,23.04,23.07,22.98,23.01,134300.0,14.7808,14.8,14.7423,14.7615,134300.0
2011-09-23 15:20:00,23.0,23.11,23.0,23.07,231500.0,14.7551,14.8257,14.7551,14.8,231500.0
2011-09-23 15:25:00,23.08,23.16,23.07,23.16,119900.0,14.8064,14.8578,14.8,14.8578,119900.0
2011-09-23 15:30:00,23.16,23.2,23.11,23.13,237100.0,14.8578,14.8834,14.8257,14.8385,237100.0
2011-09-23 15:35:00,23.14,23.23,23.13,23.18,293400.0,14.8449,14.9027,14.8385,14.8706,293400.0
2011-09-23 15:40:00,23.18,23.2,23.1,23.14,246000.0,14.8706,14.8834,14.8193,14.8449,246000.0
2011-09-23 15:45:00,23.14,23.17,23.09,23.11,297400.0,14.8449,14.8642,14.8128,14.8257,297400.0
2011-09-23 15:50:00,23.11,23.13,23.04,23.09,317500.0,14.8257,14.8385,14.7808,14.8128,317500.0
2011-09-23 15:55:00,23.09,23.23,23.09,23.2,973700.0,14.8128,14.9027,14.8128,14.8834,973700.0
2011-09-26 09:30:00,23.51,23.66,23.48,23.57,226900.0,15.0823,15.1785,15.063,15.1208,226900.0
2011-09-26 09:35:00,23.56,23.75,23.56,23.69,337900.0,15.1144,15.2363,15.1144,15.1978,337900.0
2011-09-26 09:40:00,23.69,23.76,23.66,23.73,187800.0,15.1978,15.2427,15.1785,15.2234,187800.0
2011-09-26 09:45:00,23.74,23.84,23.63,23.82,174200.0,15.2298,15.294,15.1593,15.2812,174200.0
2011-09-26 09:50:00,23.81,23.87,23.67,23.79,202000.0,15.2747,15.3132,15.1849,15.2619,202000.0
2011-09-26 09:55:00,23.78,23.8,23.7,23.72,214700.0,15.2555,15.2683,15.2042,15.217,214700.0
2011-09-26 10:00:00,23.71,23.75,23.64,23.64,321900.0,15.2106,15.2363,15.1657,15.1657,321900.0
2011-09-26 10:05:00,23.65,23.67,23.55,23.56,357600.0,15.1721,15.1849,15.108,15.1144,357600.0
2011-09-26 10:10:00,23.57,23.57,23.49,23.52,295600.0,15.1208,15.1208,15.0695,15.0887,295600.0
2011-09-26 10:15:00,23.51,23.53,23.44,23.52,218500.0,15.0823,15.0951,15.0374,15.0887,218500.0
2011-09-26 10:20:00,23.52,23.57,23.5,23.53,140900.0,15.0887,15.1208,15.0759,15.0951,140900.0
2011-09-26 10:25:00,23.53,23.67,23.53,23.66,230900.0,15.0951,15.1849,15.0951,15.1785,230900.0
2011-09-26 10:30:00,23.65,23.65,23.52,23.53,180700.0,15.1721,15.1721,15.0887,15.0951,180700.0
2011-09-26 10:35:00,23.53,23.58,23.47,23.5,247000.0,15.0951,15.1272,15.0566,15.0759,247000.0
2011-09-26 10:40:00,23.49,23.61,23.46,23.61,225300.0,15.0695,15.1464,15.0502,15.1464,225300.0
2011-09-26 10:45:00,23.61,23.64,23.52,23.52,158200.0,15.1464,15.1657,15.0887,15.0887,158200.0
2011-09-26 10:50:00,23.53,23.73,23.53,23.71,158400.0,15.0951,15.2234,15.0951,15.2106,158400.0
2011-09-26 10:55:00,23.71,23.73,23.64,23.7,176400.0,15.2106,15.2234,15.1657,15.2042,176400.0
2011-09-26 11:00:00,23.69,23.77,23.68,23.75,168300.0,15.1978,15.2491,15.1913,15.2363,168300.0
2011-09-26 11:05:00,23.75,23.83,23.72,23.77,144600.0,15.2363,15.2876,15.217,15.2491,144600.0
2011-09-26 11:10:00,23.77,23.77,23.67,23.72,150400.0,15.2491,15.2491,15.1849,15.217,150400.0
2011-09-26 11:15:00,23.72,23.82,23.69,23.79,192600.0,15.217,15.2812,15.1978,15.2619,192600.0
2011-09-26 11:20:00,23.79,23.83,23.74,23.83,149500.0,15.2619,15.2876,15.2298,15.2876,149500.0
2011-09-26 11:25:00,23.83,23.83,23.7,23.76,172500.0,15.2876,15.2876,15.2042,15.2427,172500.0
2011-09-26 11:30:00,23.77,23.8,23.69,23.79,244800.0,15.2491,15.2683,15.1978,15.2619,244800.0
2011-09-26 11:35:00,23.79,23.82,23.73,23.8,170200.0,15.2619,15.2812,15.2234,15.2683,170200.0
2011-09-26 11:40:00,23.8,23.89,23.8,23.86,118300.0,15.2683,15.3261,15.2683,15.3068,118300.0
2011-09-26 11:45:00,23.86,23.87,23.75,23.77,78000.0,15.3068,15.3132,15.2363,15.2491,78000.0
2011-09-26 11:50:00,23.76,23.82,23.73,23.81,158000.0,15.2427,15.2812,15.2234,15.2747,158000.0
2011-09-26 11:55:00,23.81,23.83,23.77,23.79,94700.0,15.2747,15.2876,15.2491,15.2619,94700.0
2011-09-26 12:00:00,23.8,23.81,23.71,23.71,80200.0,15.2683,15.2747,15.2106,15.2106,80200.0
2011-09-26 12:05:00,23.73,23.74,23.68,23.71,76500.0,15.2234,15.2298,15.1913,15.2106,76500.0
2011-09-26 12:10:00,23.7,23.7,23.63,23.65,83400.0,15.2042,15.2042,15.1593,15.1721,83400.0
2011-09-26 12:15:00,23.66,23.68,23.62,23.67,114500.0,15.1785,15.1913,15.1529,15.1849,114500.0
2011-09-26 12:20:00,23.66,23.72,23.62,23.62,94100.0,15.1785,15.217,15.1529,15.1529,94100.0
2011-09-26 12:25:00,23.62,23.7,23.62,23.69,60800.0,15.1529,15.2042,15.1529,15.1978,60800.0
2011-09-26 12:30:00,23.68,23.72,23.63,23.65,53000.0,15.1913,15.217,15.1593,15.1721,53000.0
2011-09-26 12:35:00,23.66,23.68,23.62,23.65,72800.0,15.1785,15.1913,15.1529,15.1721,72800.0
2011-09-26 12:40:00,23.65,23.69,23.61,23.61,156000.0,15.1721,15.1978,15.1464,15.1464,156000.0
2011-09-26 12:45:00,23.61,23.63,23.59,23.59,105200.0,15.1464,15.1593,15.1336,15.1336,105200.0
2011-09-26 12:50:00,23.59,23.64,23.58,23.64,64900.0,15.1336,15.1657,15.1272,15.1657,64900.0
2011-09-26 12:55:00,23.62,23.7,23.59,23.7,56300.0,15.1529,15.2042,15.1336,15.2042,56300.0
2011-09-26 13:00:00,23.7,23.7,23.58,23.58,105400.0,15.2042,15.2042,15.1272,15.1272,105400.0
2011-09-26 13:05:00,23.59,23.63,23.54,23.59,120800.0,15.1336,15.1593,15.1015,15.1336,120800.0
2011-09-26 13:10:00,23.59,23.6,23.5,23.53,188100.0,15.1336,15.14,15.0759,15.0951,188100.0
2011-09-26 13:15:00,23.53,23.56,23.5,23.55,67500.0,15.0951,15.1144,15.0759,15.108,67500.0
2011-09-26 13:20:00,23.54,23.6,23.49,23.51,156900.0,15.1015,15.14,15.0695,15.0823,156900.0
2011-09-26 13:25:00,23.51,23.53,23.47,23.49,79400.0,15.0823,15.0951,15.0566,15.0695,79400.0
2011-09-26 13:30:00,23.48,23.57,23.46,23.48,105000.0,15.063,15.1208,15.0502,15.063,105000.0
2011-09-26 13:35:00,23.48,23.53,23.46,23.52,94100.0,15.063,15.0951,15.0502,15.0887,94100.0
2011-09-26 13:40:00,23.52,23.55,23.47,23.48,159200.0,15.0887,15.108,15.0566,15.063,159200.0
2011-09-26 13:45:00,23.49,23.6,23.49,23.53,105400.0,15.0695,15.14,15.0695,15.0951,105400.0
2011-09-26 13:50:00,23.53,23.63,23.53,23.63,76900.0,15.0951,15.1593,15.0951,15.1593,76900.0
2011-09-26 13:55:00,23.63,23.65,23.6,23.62,112600.0,15.1593,15.1721,15.14,15.1529,112600.0
2011-09-26 14:00:00,23.62,23.72,23.57,23.71,328100.0,15.1529,15.217,15.1208,15.2106,328100.0
2011-09-26 14:05:00,23.71,23.71,23.6,23.64,169700.0,15.2106,15.2106,15.14,15.1657,169700.0
2011-09-26 14:10:00,23.63,23.64,23.55,23.57,129400.0,15.1593,15.1657,15.108,15.1208,129400.0
2011-09-26 14:15:00,23.57,23.64,23.56,23.61,159300.0,15.1208,15.1657,15.1144,15.1464,159300.0
2011-09-26 14:20:00,23.61,23.67,23.58,23.62,94900.0,15.1464,15.1849,15.1272,15.1529,94900.0
2011-09-26 14:25:00,23.62,23.68,23.61,23.62,93300.0,15.1529,15.1913,15.1464,15.1529,93300.0
2011-09-26 14:30:00,23.62,23.67,23.57,23.66,172900.0,15.1529,15.1849,15.1208,15.1785,172900.0
2011-09-26 14:35:00,23.66,23.68,23.62,23.65,136300.0,15.1785,15.1913,15.1529,15.1721,136300.0
2011-09-26 14:40:00,23.66,23.7,23.65,23.69,141600.0,15.1785,15.2042,15.1721,15.1978,141600.0
2011-09-26 14:45:00,23.69,23.72,23.64,23.65,113700.0,15.1978,15.217,15.1657,15.1721,113700.0
2011-09-26 14:50:00,23.66,23.66,23.58,23.6,152600.0,15.1785,15.1785,15.1272,15.14,152600.0
2011-09-26 14:55:00,23.6,23.71,23.6,23.71,137200.0,15.14,15.2106,15.14,15.2106,137200.0
2011-09-26 15:00:00,23.72,23.84,23.71,23.83,342900.0,15.217,15.294,15.2106,15.2876,342900.0
2011-09-26 15:05:00,23.83,23.85,23.77,23.85,158700.0,15.2876,15.3004,15.2491,15.3004,158700.0
2011-09-26 15:10:00,23.85,23.96,23.84,23.95,189700.0,15.3004,15.371,15.294,15.3646,189700.0
2011-09-26 15:15:00,23.95,23.99,23.9,23.96,209700.0,15.3646,15.3902,15.3325,15.371,209700.0
2011-09-26 15:20:00,23.97,23.99,23.9,23.98,186300.0,15.3774,15.3902,15.3325,15.3838,186300.0
2011-09-26 15:25:00,23.98,24.06,23.97,24.03,337200.0,15.3838,15.4351,15.3774,15.4159,337200.0
2011-09-26 15:30:00,24.03,24.03,23.95,23.99,235300.0,15.4159,15.4159,15.3646,15.3902,235300.0
2011-09-26 15:35:00,23.99,24.03,23.96,24.01,263700.0,15.3902,15.4159,15.371,15.4031,263700.0
2011-09-26 15:40:00,24.01,24.11,24.0,24.11,437000.0,15.4031,15.4672,15.3966,15.4672,437000.0
2011-09-26 15:45:00,24.11,24.19,24.09,24.17,534000.0,15.4672,15.5185,15.4544,15.5057,534000.0
2011-09-26 15:50:00,24.17,24.3,24.16,24.3,561700.0,15.5057,15.5891,15.4993,15.5891,561700.0
2011-09-26 15:55:00,24.31,24.41,24.28,24.39,1559100.0,15.5955,15.6597,15.5763,15.6468,1559100.0
2011-09-27 09:30:00,24.76,25.0,24.62,24.87,547500.0,15.8842,16.0382,15.7944,15.9548,547500.0
2011-09-27 09:35:00,24.88,24.96,24.79,24.94,487900.0,15.9612,16.0125,15.9034,15.9997,487900.0
2011-09-27 09:40:00,24.96,24.96,24.73,24.79,567800.0,16.0125,16.0125,15.865,15.9034,567800.0
2011-09-27 09:45:00,24.79,24.79,24.69,24.79,512200.0,15.9034,15.9034,15.8393,15.9034,512200.0
2011-09-27 09:50:00,24.79,24.91,24.78,24.82,280500.0,15.9034,15.9804,15.897,15.9227,280500.0
2011-09-27 09:55:00,24.82,24.98,24.8,24.96,264200.0,15.9227,16.0253,15.9099,16.0125,264200.0
2011-09-27 10:00:00,24.95,25.01,24.88,24.91,460600.0,16.0061,16.0446,15.9612,15.9804,460600.0
2011-09-27 10:05:00,24.9,24.96,24.86,24.87,177100.0,15.974,16.0125,15.9484,15.9548,177100.0
2011-09-27 10:10:00,24.86,24.88,24.74,24.76,271500.0,15.9484,15.9612,15.8714,15.8842,271500.0
2011-09-27 10:15:00,24.77,24.82,24.69,24.79,192600.0,15.8906,15.9227,15.8393,15.9034,192600.0
2011-09-27 10:20:00,24.79,24.82,24.71,24.71,243300.0,15.9034,15.9227,15.8521,15.8521,243300.0
2011-09-27 10:25:00,24.72,24.72,24.6,24.6,317400.0,15.8585,15.8585,15.7816,15.7816,317400.0
2011-09-27 10:30:00,24.6,24.64,24.53,24.56,186700.0,15.7816,15.8072,15.7366,15.7559,186700.0
2011-09-27 10:35:00,24.56,24.62,24.53,24.58,154700.0,15.7559,15.7944,15.7366,15.7687,154700.0
2011-09-27 10:40:00,24.59,24.63,24.52,24.52,168200.0,15.7751,15.8008,15.7302,15.7302,168200.0
2011-09-27 10:45:00,24.51,24.52,24.44,24.49,366900.0,15.7238,15.7302,15.6789,15.711,366900.0
2011-09-27 10:50:00,24.49,24.57,24.48,24.55,198000.0,15.711,15.7623,15.7046,15.7495,198000.0
2011-09-27 10:55:00,24.55,24.64,24.54,24.63,148200.0,15.7495,15.8072,15.7431,15.8008,148200.0
2011-09-27 11:00:00,24.64,24.64,24.54,24.56,181700.0,15.8072,15.8072,15.7431,15.7559,181700.0
2011-09-27 11:05:00,24.55,24.61,24.54,24.6,319100.0,15.7495,15.788,15.7431,15.7816,319100.0
2011-09-27 11:10:00,24.6,24.7,24.59,24.69,279700.0,15.7816,15.8457,15.7751,15.8393,279700.0
2011-09-27 11:15:00,24.68,24.73,24.66,24.7,91400.0,15.8329,15.865,15.82,15.8457,91400.0
2011-09-27 11:20:00,24.69,24.72,24.62,24.69,235200.0,15.8393,15.8585,15.7944,15.8393,235200.0
2011-09-27 11:25:00,24.69,24.71,24.66,24.67,124100.0,15.8393,15.8521,15.82,15.8265,124100.0
2011-09-27 11:30:00,24.67,24.71,24.63,24.7,109100.0,15.8265,15.8521,15.8008,15.8457,109100.0
2011-09-27 11:35:00,24.7,24.72,24.61,24.63,116900.0,15.8457,15.8585,15.788,15.8008,116900.0
2011-09-27 11:40:00,24.62,24.64,24.54,24.54,177300.0,15.7944,15.8072,15.7431,15.7431,177300.0
2011-09-27 11:45:00,24.54,24.56,24.51,24.54,166000.0,15.7431,15.7559,15.7238,15.7431,166000.0
2011-09-27 11:50:00,24.55,24.6,24.51,24.59,124000.0,15.7495,15.7816,15.7238,15.7751,124000.0
2011-09-27 11:55:00,24.58,24.65,24.55,24.63,143200.0,15.7687,15.8136,15.7495,15.8008,143200.0
2011-09-27 12:00:00,24.63,24.68,24.62,24.67,165400.0,15.8008,15.8329,15.7944,15.8265,165400.0
2011-09-27 12:05:00,24.67,24.71,24.64,24.71,119600.0,15.8265,15.8521,15.8072,15.8521,119600.0
2011-09-27 12:10:00,24.7,24.73,24.68,24.71,108500.0,15.8457,15.865,15.8329,15.8521,108500.0
2011-09-27 12:15:00,24.71,24.72,24.67,24.69,87400.0,15.8521,15.8585,15.8265,15.8393,87400.0
2011-09-27 12:20:00,24.69,24.72,24.66,24.66,94600.0,15.8393,15.8585,15.82,15.82,94600.0
2011-09-27 12:25:00,24.66,24.69,24.65,24.69,65200.0,15.82,15.8393,15.8136,15.8393,65200.0
2011-09-27 12:30:00,24.69,24.7,24.6,24.61,90600.0,15.8393,15.8457,15.7816,15.788,90600.0
2011-09-27 12:35:00,24.61,24.63,24.57,24.57,83500.0,15.788,15.8008,15.7623,15.7623,83500.0
2011-09-27 12:40:00,24.56,24.56,24.51,24.52,90900.0,15.7559,15.7559,15.7238,15.7302,90900.0
2011-09-27 12:45:00,24.52,24.54,24.5,24.53,144800.0,15.7302,15.7431,15.7174,15.7366,144800.0
2011-09-27 12:50:00,24.54,24.63,24.53,24.61,135900.0,15.7431,15.8008,15.7366,15.788,135900.0
2011-09-27 12:55:00,24.61,24.63,24.59,24.59,90600.0,15.788,15.8008,15.7751,15.7751,90600.0
2011-09-27 13:00:00,24.59,24.6,24.55,24.58,278100.0,15.7751,15.7816,15.7495,15.7687,278100.0
2011-09-27 13:05:00,24.58,24.65,24.58,24.65,94000.0,15.7687,15.8136,15.7687,15.8136,94000.0
2011-09-27 13:10:00,24.65,24.67,24.6,24.64,105700.0,15.8136,15.8265,15.7816,15.8072,105700.0
2011-09-27 13:15:00,24.65,24.66,24.59,24.6,374400.0,15.8136,15.82,15.7751,15.7816,374400.0
2011-09-27 13:20:00,24.6,24.6,24.56,24.57,154300.0,15.7816,15.7816,15.7559,15.7623,154300.0
2011-09-27 13:25:00,24.57,24.6,24.56,24.59,142200.0,15.7623,15.7816,15.7559,15.7751,142200.0
2011-09-27 13:30:00,24.59,24.6,24.5,24.53,98400.0,15.7751,15.7816,15.7174,15.7366,98400.0
2011-09-27 13:35:00,24.52,24.61,24.52,24.59,104100.0,15.7302,15.788,15.7302,15.7751,104100.0
2011-09-27 13:40:00,24.59,24.6,24.55,24.58,104100.0,15.7751,15.7816,15.7495,15.7687,104100.0
2011-09-27 13:45:00,24.59,24.68,24.59,24.63,99800.0,15.7751,15.8329,15.7751,15.8008,99800.0
2011-09-27 13:50:00,24.64,24.7,24.64,24.65,104600.0,15.8072,15.8457,15.8072,15.8136,104600.0
2011-09-27 13:55:00,24.65,24.66,24.62,24.63,154900.0,15.8136,15.82,15.7944,15.8008,154900.0
2011-09-27 14:00:00,24.62,24.65,24.59,24.63,147200.0,15.7944,15.8136,15.7751,15.8008,147200.0
2011-09-27 14:05:00,24.63,24.65,24.62,24.62,158800.0,15.8008,15.8136,15.7944,15.7944,158800.0
2011-09-27 14:10:00,24.62,24.65,24.62,24.63,219300.0,15.7944,15.8136,15.7944,15.8008,219300.0
2011-09-27 14:15:00,24.63,24.65,24.61,24.64,96900.0,15.8008,15.8136,15.788,15.8072,96900.0
2011-09-27 14:20:00,24.64,24.64,24.58,24.58,148000.0,15.8072,15.8072,15.7687,15.7687,148000.0
2011-09-27 14:25:00,24.58,24.59,24.57,24.59,78000.0,15.7687,15.7751,15.7623,15.7751,78000.0
2011-09-27 14:30:00,24.59,24.65,24.59,24.61,134100.0,15.7751,15.8136,15.7751,15.788,134100.0
2011-09-27 14:35:00,24.61,24.63,24.56,24.56,130600.0,15.788,15.8008,15.7559,15.7559,130600.0
2011-09-27 14:40:00,24.56,24.62,24.56,24.6,127200.0,15.7559,15.7944,15.7559,15.7816,127200.0
2011-09-27 14:45:00,24.61,24.64,24.59,24.61,127500.0,15.788,15.8072,15.7751,15.788,127500.0
2011-09-27 14:50:00,24.6,24.6,24.55,24.55,109400.0,15.7816,15.7816,15.7495,15.7495,109400.0
2011-09-27 14:55:00,24.56,24.57,24.48,24.49,251900.0,15.7559,15.7623,15.7046,15.711,251900.0
2011-09-27 15:00:00,24.5,24.5,24.43,24.43,143500.0,15.7174,15.7174,15.6725,15.6725,143500.0
2011-09-27 15:05:00,24.43,24.44,24.34,24.39,221400.0,15.6725,15.6789,15.6148,15.6468,221400.0
2011-09-27 15:10:00,24.39,24.42,24.27,24.31,279000.0,15.6468,15.6661,15.5698,15.5955,279000.0
2011-09-27 15:15:00,24.32,24.39,24.3,24.37,215800.0,15.6019,15.6468,15.5891,15.634,215800.0
2011-09-27 15:20:00,24.36,24.37,24.13,24.19,255100.0,15.6276,15.634,15.48,15.5185,255100.0
2011-09-27 15:25:00,24.18,24.24,24.12,24.21,350700.0,15.5121,15.5506,15.4736,15.5314,350700.0
2011-09-27 15:30:00,24.22,24.26,24.16,24.24,349700.0,15.5378,15.5634,15.4993,15.5506,349700.0
2011-09-27 15:35:00,24.24,24.28,24.16,24.16,322600.0,15.5506,15.5763,15.4993,15.4993,322600.0
2011-09-27 15:40:00,24.16,24.17,24.04,24.14,435800.0,15.4993,15.5057,15.4223,15.4865,435800.0
2011-09-27 15:45:00,24.14,24.14,23.94,23.98,699000.0,15.4865,15.4865,15.3581,15.3838,699000.0
2011-09-27 15:50:00,23.98,24.03,23.94,23.95,827000.0,15.3838,15.4159,15.3581,15.3646,827000.0
2011-09-27 15:55:00,23.94,24.09,23.89,24.09,1427900.0,15.3581,15.4544,15.3261,15.4544,1427900.0
2011-09-28 09:30:00,24.06,24.16,23.96,24.08,193000.0,15.5178,15.5823,15.4533,15.5307,193000.0
2011-09-28 09:35:00,24.08,24.13,23.95,24.13,205000.0,15.5307,15.5629,15.4468,15.5629,205000.0
2011-09-28 09:40:00,24.12,24.14,24.01,24.11,187400.0,15.5565,15.5694,15.4855,15.55,187400.0
2011-09-28 09:45:00,24.1,24.22,24.06,24.18,168500.0,15.5436,15.621,15.5178,15.5952,168500.0
2011-09-28 09:50:00,24.18,24.23,24.15,24.2,152200.0,15.5952,15.6274,15.5758,15.6081,152200.0
2011-09-28 09:55:00,24.2,24.24,24.16,24.21,112200.0,15.6081,15.6339,15.5823,15.6145,112200.0
2011-09-28 10:00:00,24.21,24.27,24.16,24.27,176000.0,15.6145,15.6532,15.5823,15.6532,176000.0
2011-09-28 10:05:00,24.26,24.28,24.15,24.2,167000.0,15.6468,15.6596,15.5758,15.6081,167000.0
2011-09-28 10:10:00,24.2,24.21,24.1,24.14,173300.0,15.6081,15.6145,15.5436,15.5694,173300.0
2011-09-28 10:15:00,24.13,24.15,23.93,23.95,191300.0,15.5629,15.5758,15.4339,15.4468,191300.0
2011-09-28 10:20:00,23.95,23.97,23.8,23.82,243300.0,15.4468,15.4597,15.3501,15.363,243300.0
2011-09-28 10:25:00,23.83,23.86,23.78,23.82,173400.0,15.3694,15.3888,15.3372,15.363,173400.0
2011-09-28 10:30:00,23.82,23.86,23.74,23.78,234500.0,15.363,15.3888,15.3114,15.3372,234500.0
2011-09-28 10:35:00,23.78,23.84,23.71,23.74,231300.0,15.3372,15.3759,15.292,15.3114,231300.0
2011-09-28 10:40:00,23.74,23.78,23.68,23.74,135100.0,15.3114,15.3372,15.2727,15.3114,135100.0
2011-09-28 10:45:00,23.75,23.82,23.69,23.79,133500.0,15.3178,15.363,15.2791,15.3436,133500.0
2011-09-28 10:50:00,23.79,23.86,23.74,23.85,110600.0,15.3436,15.3888,15.3114,15.3823,110600.0
2011-09-28 10:55:00,23.85,23.87,23.8,23.82,127000.0,15.3823,15.3952,15.3501,15.363,127000.0
2011-09-28 11:00:00,23.82,23.83,23.67,23.72,278800.0,15.363,15.3694,15.2662,15.2985,278800.0
2011-09-28 11:05:00,23.72,23.75,23.63,23.71,198000.0,15.2985,15.3178,15.2404,15.292,198000.0
2011-09-28 11:10:00,23.71,23.83,23.65,23.79,121800.0,15.292,15.3694,15.2533,15.3436,121800.0
2011-09-28 11:15:00,23.79,23.88,23.78,23.82,86000.0,15.3436,15.4017,15.3372,15.363,86000.0
2011-09-28 11:20:00,23.83,23.89,23.77,23.87,100100.0,15.3694,15.4081,15.3307,15.3952,100100.0
2011-09-28 11:25:00,23.87,23.91,23.84,23.9,65600.0,15.3952,15.421,15.3759,15.4146,65600.0
2011-09-28 11:30:00,23.91,23.92,23.81,23.84,111800.0,15.421,15.4275,15.3565,15.3759,111800.0
2011-09-28 11:35:00,23.84,24.04,23.83,24.02,183200.0,15.3759,15.5049,15.3694,15.492,183200.0
2011-09-28 11:40:00,24.02,24.03,23.94,24.02,78200.0,15.492,15.4984,15.4404,15.492,78200.0
2011-09-28 11:45:00,24.03,24.03,23.96,24.0,136600.0,15.4984,15.4984,15.4533,15.4791,136600.0
2011-09-28 11:50:00,24.0,24.08,24.0,24.08,86300.0,15.4791,15.5307,15.4791,15.5307,86300.0
2011-09-28 11:55:00,24.05,24.11,24.03,24.03,105900.0,15.5113,15.55,15.4984,15.4984,105900.0
2011-09-28 12:00:00,24.04,24.1,24.03,24.06,172100.0,15.5049,15.5436,15.4984,15.5178,172100.0
2011-09-28 12:05:00,24.06,24.09,24.01,24.01,156600.0,15.5178,15.5371,15.4855,15.4855,156600.0
2011-09-28 12:10:00,24.02,24.06,24.01,24.05,85100.0,15.492,15.5178,15.4855,15.5113,85100.0
2011-09-28 12:15:00,24.04,24.06,23.99,24.03,85300.0,15.5049,15.5178,15.4726,15.4984,85300.0
2011-09-28 12:20:00,24.04,24.08,23.99,23.99,53600.0,15.5049,15.5307,15.4726,15.4726,53600.0
2011-09-28 12:25:00,24.0,24.09,24.0,24.06,50000.0,15.4791,15.5371,15.4791,15.5178,50000.0
2011-09-28 12:30:00,24.07,24.07,23.99,24.02,45100.0,15.5242,15.5242,15.4726,15.492,45100.0
2011-09-28 12:35:00,24.03,24.05,23.98,24.03,90900.0,15.4984,15.5113,15.4662,15.4984,90900.0
2011-09-28 12:40:00,24.02,24.04,23.96,24.01,65200.0,15.492,15.5049,15.4533,15.4855,65200.0
2011-09-28 12:45:00,24.01,24.03,23.97,23.99,50600.0,15.4855,15.4984,15.4597,15.4726,50600.0
2011-09-28 12:50:00,24.0,24.02,23.97,23.99,54200.0,15.4791,15.492,15.4597,15.4726,54200.0
2011-09-28 12:55:00,23.99,24.11,23.99,24.07,96500.0,15.4726,15.55,15.4726,15.5242,96500.0
2011-09-28 13:00:00,24.07,24.07,24.02,24.04,41700.0,15.5242,15.5242,15.492,15.5049,41700.0
2011-09-28 13:05:00,24.04,24.12,24.02,24.02,72200.0,15.5049,15.5565,15.492,15.492,72200.0
2011-09-28 13:10:00,24.02,24.03,23.97,23.99,66900.0,15.492,15.4984,15.4597,15.4726,66900.0
2011-09-28 13:15:00,23.99,24.03,23.97,23.98,62000.0,15.4726,15.4984,15.4597,15.4662,62000.0
2011-09-28 13:20:00,23.98,23.99,23.94,23.97,53600.0,15.4662,15.4726,15.4404,15.4597,53600.0
2011-09-28 13:25:00,23.97,23.97,23.9,23.91,89000.0,15.4597,15.4597,15.4146,15.421,89000.0
2011-09-28 13:30:00,23.91,23.91,23.74,23.75,305900.0,15.421,15.421,15.3114,15.3178,305900.0
2011-09-28 13:35:00,23.75,23.84,23.74,23.8,110300.0,15.3178,15.3759,15.3114,15.3501,110300.0
2011-09-28 13:40:00,23.8,23.84,23.75,23.76,105800.0,15.3501,15.3759,15.3178,15.3243,105800.0
2011-09-28 13:45:00,23.77,23.8,23.68,23.7,354500.0,15.3307,15.3501,15.2727,15.2856,354500.0
2011-09-28 13:50:00,23.7,23.8,23.69,23.73,208500.0,15.2856,15.3501,15.2791,15.3049,208500.0
2011-09-28 13:55:00,23.73,23.73,23.67,23.68,170200.0,15.3049,15.3049,15.2662,15.2727,170200.0
2011-09-28 14:00:00,23.68,23.71,23.6,23.62,209600.0,15.2727,15.292,15.2211,15.234,209600.0
2011-09-28 14:05:00,23.62,23.75,23.61,23.74,71400.0,15.234,15.3178,15.2275,15.3114,71400.0
2011-09-28 14:10:00,23.73,23.78,23.7,23.76,66800.0,15.3049,15.3372,15.2856,15.3243,66800.0
2011-09-28 14:15:00,23.76,23.79,23.73,23.79,183600.0,15.3243,15.3436,15.3049,15.3436,183600.0
2011-09-28 14:20:00,23.78,23.84,23.75,23.83,308400.0,15.3372,15.3759,15.3178,15.3694,308400.0
2011-09-28 14:25:00,23.84,23.86,23.79,23.84,180800.0,15.3759,15.3888,15.3436,15.3759,180800.0
2011-09-28 14:30:00,23.84,23.86,23.77,23.86,248500.0,15.3759,15.3888,15.3307,15.3888,248500.0
2011-09-28 14:35:00,23.86,23.86,23.81,23.84,110200.0,15.3888,15.3888,15.3565,15.3759,110200.0
2011-09-28 14:40:00,23.84,23.85,23.81,23.85,44600.0,15.3759,15.3823,15.3565,15.3823,44600.0
2011-09-28 14:45:00,23.85,23.86,23.78,23.78,107800.0,15.3823,15.3888,15.3372,15.3372,107800.0
2011-09-28 14:50:00,23.78,23.82,23.76,23.78,118900.0,15.3372,15.363,15.3243,15.3372,118900.0
2011-09-28 14:55:00,23.78,23.84,23.77,23.79,107900.0,15.3372,15.3759,15.3307,15.3436,107900.0
2011-09-28 15:00:00,23.79,23.91,23.78,23.88,175800.0,15.3436,15.421,15.3372,15.4017,175800.0
2011-09-28 15:05:00,23.88,23.93,23.85,23.89,127300.0,15.4017,15.4339,15.3823,15.4081,127300.0
2011-09-28 15:10:00,23.89,23.97,23.89,23.91,157100.0,15.4081,15.4597,15.4081,15.421,157100.0
2011-09-28 15:15:00,23.9,23.92,23.77,23.8,150700.0,15.4146,15.4275,15.3307,15.3501,150700.0
2011-09-28 15:20:00,23.8,23.82,23.73,23.8,182500.0,15.3501,15.363,15.3049,15.3501,182500.0
2011-09-28 15:25:00,23.8,23.83,23.73,23.76,144500.0,15.3501,15.3694,15.3049,15.3243,144500.0
2011-09-28 15:30:00,23.76,23.76,23.68,23.68,272100.0,15.3243,15.3243,15.2727,15.2727,272100.0
2011-09-28 15:35:00,23.68,23.68,23.53,23.54,300900.0,15.2727,15.2727,15.1759,15.1824,300900.0
2011-09-28 15:40:00,23.55,23.61,23.52,23.52,453100.0,15.1888,15.2275,15.1695,15.1695,453100.0
2011-09-28 15:45:00,23.52,23.56,23.38,23.45,627100.0,15.1695,15.1953,15.0792,15.1243,627100.0
2011-09-28 15:50:00,23.45,23.48,23.39,23.45,624000.0,15.1243,15.1437,15.0856,15.1243,624000.0
2011-09-28 15:55:00,23.45,23.45,23.32,23.36,1730700.0,15.1243,15.1243,15.0405,15.0663,1730700.0
2011-09-29 09:30:00,23.9,23.98,23.83,23.88,102600.0,15.4146,15.4662,15.3694,15.4017,102600.0
2011-09-29 09:35:00,23.9,23.96,23.84,23.84,191900.0,15.4146,15.4533,15.3759,15.3759,191900.0
2011-09-29 09:40:00,23.83,24.04,23.83,24.03,220200.0,15.3694,15.5049,15.3694,15.4984,220200.0
2011-09-29 09:45:00,24.03,24.05,23.91,23.98,276000.0,15.4984,15.5113,15.421,15.4662,276000.0
2011-09-29 09:50:00,23.98,24.05,23.96,24.04,225600.0,15.4662,15.5113,15.4533,15.5049,225600.0
2011-09-29 09:55:00,24.04,24.08,23.93,24.02,126800.0,15.5049,15.5307,15.4339,15.492,126800.0
2011-09-29 10:00:00,24.01,24.05,23.98,24.01,120100.0,15.4855,15.5113,15.4662,15.4855,120100.0
2011-09-29 10:05:00,24.01,24.04,23.92,23.95,149700.0,15.4855,15.5049,15.4275,15.4468,149700.0
2011-09-29 10:10:00,23.94,24.0,23.89,23.95,147700.0,15.4404,15.4791,15.4081,15.4468,147700.0
2011-09-29 10:15:00,23.95,24.07,23.93,24.05,387700.0,15.4468,15.5242,15.4339,15.5113,387700.0
2011-09-29 10:20:00,24.04,24.09,23.98,24.06,198200.0,15.5049,15.5371,15.4662,15.5178,198200.0
2011-09-29 10:25:00,24.06,24.09,23.95,23.97,326200.0,15.5178,15.5371,15.4468,15.4597,326200.0
2011-09-29 10:30:00,23.97,24.0,23.89,23.95,208900.0,15.4597,15.4791,15.4081,15.4468,208900.0
2011-09-29 10:35:00,23.95,24.0,23.9,23.92,135100.0,15.4468,15.4791,15.4146,15.4275,135100.0
2011-09-29 10:40:00,23.92,23.93,23.7,23.72,311900.0,15.4275,15.4339,15.2856,15.2985,311900.0
2011-09-29 10:45:00,23.73,23.79,23.67,23.78,117600.0,15.3049,15.3436,15.2662,15.3372,117600.0
2011-09-29 10:50:00,23.78,23.94,23.75,23.83,336500.0,15.3372,15.4404,15.3178,15.3694,336500.0
2011-09-29 10:55:00,23.83,23.96,23.8,23.93,185400.0,15.3694,15.4533,15.3501,15.4339,185400.0
2011-09-29 11:00:00,23.94,24.04,23.94,24.0,242900.0,15.4404,15.5049,15.4404,15.4791,242900.0
2011-09-29 11:05:00,24.0,24.03,23.96,24.01,321000.0,15.4791,15.4984,15.4533,15.4855,321000.0
2011-09-29 11:10:00,24.01,24.1,23.98,24.07,325800.0,15.4855,15.5436,15.4662,15.5242,325800.0
2011-09-29 11:15:00,24.07,24.09,24.04,24.05,312600.0,15.5242,15.5371,15.5049,15.5113,312600.0
2011-09-29 11:20:00,24.05,24.08,24.0,24.02,444500.0,15.5113,15.5307,15.4791,15.492,444500.0
2011-09-29 11:25:00,24.02,24.11,24.02,24.08,114400.0,15.492,15.55,15.492,15.5307,114400.0
2011-09-29 11:30:00,24.09,24.23,24.07,24.2,307600.0,15.5371,15.6274,15.5242,15.6081,307600.0
2011-09-29 11:35:00,24.21,24.33,24.19,24.26,325800.0,15.6145,15.6919,15.6016,15.6468,325800.0
2011-09-29 11:40:00,24.27,24.29,24.23,24.28,698200.0,15.6532,15.6661,15.6274,15.6596,698200.0
2011-09-29 11:45:00,24.27,24.35,24.26,24.29,677400.0,15.6532,15.7048,15.6468,15.6661,677400.0
2011-09-29 11:50:00,24.29,24.31,24.25,24.28,131300.0,15.6661,15.679,15.6403,15.6596,131300.0
2011-09-29 11:55:00,24.27,24.31,24.25,24.27,161400.0,15.6532,15.679,15.6403,15.6532,161400.0
2011-09-29 12:00:00,24.28,24.35,24.27,24.33,157600.0,15.6596,15.7048,15.6532,15.6919,157600.0
2011-09-29 12:05:00,24.32,24.32,24.21,24.25,121100.0,15.6854,15.6854,15.6145,15.6403,121100.0
2011-09-29 12:10:00,24.25,24.31,24.25,24.29,275800.0,15.6403,15.679,15.6403,15.6661,275800.0
2011-09-29 12:15:00,24.29,24.3,24.25,24.27,88300.0,15.6661,15.6725,15.6403,15.6532,88300.0
2011-09-29 12:20:00,24.27,24.27,24.19,24.25,417900.0,15.6532,15.6532,15.6016,15.6403,417900.0
2011-09-29 12:25:00,24.24,24.26,24.18,24.21,80100.0,15.6339,15.6468,15.5952,15.6145,80100.0
2011-09-29 12:30:00,24.2,24.22,24.05,24.11,271100.0,15.6081,15.621,15.5113,15.55,271100.0
2011-09-29 12:35:00,24.11,24.13,24.06,24.13,162400.0,15.55,15.5629,15.5178,15.5629,162400.0
2011-09-29 12:40:00,24.13,24.18,24.12,24.13,213400.0,15.5629,15.5952,15.5565,15.5629,213400.0
2011-09-29 12:45:00,24.13,24.15,24.1,24.11,179700.0,15.5629,15.5758,15.5436,15.55,179700.0
2011-09-29 12:50:00,24.1,24.12,24.03,24.07,142400.0,15.5436,15.5565,15.4984,15.5242,142400.0
2011-09-29 12:55:00,24.07,24.07,23.99,23.99,75600.0,15.5242,15.5242,15.4726,15.4726,75600.0
2011-09-29 13:00:00,24.0,24.02,23.98,24.01,367800.0,15.4791,15.492,15.4662,15.4855,367800.0
2011-09-29 13:05:00,24.01,24.02,23.99,24.0,214100.0,15.4855,15.492,15.4726,15.4791,214100.0
2011-09-29 13:10:00,24.0,24.03,23.98,23.98,271400.0,15.4791,15.4984,15.4662,15.4662,271400.0
2011-09-29 13:15:00,23.98,24.0,23.94,23.99,247700.0,15.4662,15.4791,15.4404,15.4726,247700.0
2011-09-29 13:20:00,23.99,24.01,23.95,23.96,54800.0,15.4726,15.4855,15.4468,15.4533,54800.0
2011-09-29 13:25:00,23.95,24.0,23.88,23.88,183500.0,15.4468,15.4791,15.4017,15.4017,183500.0
2011-09-29 13:30:00,23.89,23.93,23.84,23.85,155800.0,15.4081,15.4339,15.3759,15.3823,155800.0
2011-09-29 13:35:00,23.86,23.91,23.77,23.77,123200.0,15.3888,15.421,15.3307,15.3307,123200.0
2011-09-29 13:40:00,23.77,23.79,23.72,23.78,784500.0,15.3307,15.3436,15.2985,15.3372,784500.0
2011-09-29 13:45:00,23.78,23.88,23.78,23.88,514900.0,15.3372,15.4017,15.3372,15.4017,514900.0
2011-09-29 13:50:00,23.88,23.89,23.83,23.87,78700.0,15.4017,15.4081,15.3694,15.3952,78700.0
2011-09-29 13:55:00,23.87,23.88,23.83,23.86,505700.0,15.3952,15.4017,15.3694,15.3888,505700.0
2011-09-29 14:00:00,23.87,23.93,23.74,23.74,197400.0,15.3952,15.4339,15.3114,15.3114,197400.0
2011-09-29 14:05:00,23.74,23.86,23.73,23.84,342000.0,15.3114,15.3888,15.3049,15.3759,342000.0
2011-09-29 14:10:00,23.85,23.86,23.65,23.68,398800.0,15.3823,15.3888,15.2533,15.2727,398800.0
2011-09-29 14:15:00,23.67,23.81,23.66,23.78,253600.0,15.2662,15.3565,15.2598,15.3372,253600.0
2011-09-29 14:20:00,23.77,23.77,23.7,23.74,195800.0,15.3307,15.3307,15.2856,15.3114,195800.0
2011-09-29 14:25:00,23.74,23.83,23.73,23.8,196000.0,15.3114,15.3694,15.3049,15.3501,196000.0
2011-09-29 14:30:00,23.8,23.81,23.68,23.74,136200.0,15.3501,15.3565,15.2727,15.3114,136200.0
2011-09-29 14:35:00,23.74,23.8,23.74,23.75,292900.0,15.3114,15.3501,15.3114,15.3178,292900.0
2011-09-29 14:40:00,23.74,23.79,23.62,23.63,323000.0,15.3114,15.3436,15.234,15.2404,323000.0
2011-09-29 14:45:00,23.61,23.71,23.61,23.7,254000.0,15.2275,15.292,15.2275,15.2856,254000.0
2011-09-29 14:50:00,23.71,23.77,23.67,23.75,238600.0,15.292,15.3307,15.2662,15.3178,238600.0
2011-09-29 14:55:00,23.74,23.83,23.72,23.79,222700.0,15.3114,15.3694,15.2985,15.3436,222700.0
2011-09-29 15:00:00,23.79,23.81,23.51,23.52,391300.0,15.3436,15.3565,15.163,15.1695,391300.0
2011-09-29 15:05:00,23.51,23.62,23.45,23.59,666300.0,15.163,15.234,15.1243,15.2146,666300.0
2011-09-29 15:10:00,23.59,23.68,23.59,23.61,271600.0,15.2146,15.2727,15.2146,15.2275,271600.0
2011-09-29 15:15:00,23.6,23.76,23.59,23.63,313000.0,15.2211,15.3243,15.2146,15.2404,313000.0
2011-09-29 15:20:00,23.63,23.76,23.6,23.73,224300.0,15.2404,15.3243,15.2211,15.3049,224300.0
2011-09-29 15:25:00,23.73,23.85,23.73,23.79,194800.0,15.3049,15.3823,15.3049,15.3436,194800.0
2011-09-29 15:30:00,23.79,23.92,23.76,23.87,230300.0,15.3436,15.4275,15.3243,15.3952,230300.0
2011-09-29 15:35:00,23.87,24.08,23.85,24.05,434000.0,15.3952,15.5307,15.3823,15.5113,434000.0
2011-09-29 15:40:00,24.05,24.06,23.93,24.05,581600.0,15.5113,15.5178,15.4339,15.5113,581600.0
2011-09-29 15:45:00,24.06,24.16,24.0,24.0,519000.0,15.5178,15.5823,15.4791,15.4791,519000.0
2011-09-29 15:50:00,24.0,24.13,24.0,24.02,631800.0,15.4791,15.5629,15.4791,15.492,631800.0
2011-09-29 15:55:00,24.03,24.21,24.03,24.2,1268200.0,15.4984,15.6145,15.4984,15.6081,1268200.0
2011-09-30 09:30:00,23.84,23.84,23.66,23.7,290600.0,15.3759,15.3759,15.2598,15.2856,290600.0
2011-09-30 09:35:00,23.7,23.99,23.7,23.96,438000.0,15.2856,15.4726,15.2856,15.4533,438000.0
2011-09-30 09:40:00,23.95,24.14,23.9,24.05,239200.0,15.4468,15.5694,15.4146,15.5113,239200.0
2011-09-30 09:45:00,24.01,24.13,23.81,23.92,194600.0,15.4855,15.5629,15.3565,15.4275,194600.0
2011-09-30 09:50:00,23.91,23.92,23.8,23.87,148600.0,15.421,15.4275,15.3501,15.3952,148600.0
2011-09-30 09:55:00,23.86,23.92,23.66,23.71,454500.0,15.3888,15.4275,15.2598,15.292,454500.0
2011-09-30 10:00:00,23.7,23.79,23.67,23.69,287200.0,15.2856,15.3436,15.2662,15.2791,287200.0
2011-09-30 10:05:00,23.69,23.9,23.68,23.82,270400.0,15.2791,15.4146,15.2727,15.363,270400.0
2011-09-30 10:10:00,23.83,23.89,23.79,23.87,401000.0,15.3694,15.4081,15.3436,15.3952,401000.0
2011-09-30 10:15:00,23.87,24.01,23.86,23.99,121700.0,15.3952,15.4855,15.3888,15.4726,121700.0
2011-09-30 10:20:00,23.99,24.07,23.98,24.02,167000.0,15.4726,15.5242,15.4662,15.492,167000.0
2011-09-30 10:25:00,24.01,24.05,23.96,24.0,126300.0,15.4855,15.5113,15.4533,15.4791,126300.0
2011-09-30 10:30:00,23.99,24.06,23.96,24.04,221000.0,15.4726,15.5178,15.4533,15.5049,221000.0
2011-09-30 10:35:00,24.04,24.09,23.88,23.96,337800.0,15.5049,15.5371,15.4017,15.4533,337800.0
2011-09-30 10:40:00,23.96,23.98,23.9,23.91,127200.0,15.4533,15.4662,15.4146,15.421,127200.0
2011-09-30 10:45:00,23.91,23.99,23.9,23.96,150800.0,15.421,15.4726,15.4146,15.4533,150800.0
2011-09-30 10:50:00,23.96,24.02,23.94,23.99,171500.0,15.4533,15.492,15.4404,15.4726,171500.0
2011-09-30 10:55:00,23.99,24.01,23.9,23.94,195900.0,15.4726,15.4855,15.4146,15.4404,195900.0
2011-09-30 11:00:00,23.94,23.95,23.88,23.91,143000.0,15.4404,15.4468,15.4017,15.421,143000.0
2011-09-30 11:05:00,23.9,24.02,23.89,23.98,111800.0,15.4146,15.492,15.4081,15.4662,111800.0
2011-09-30 11:10:00,23.98,24.05,23.95,24.02,85600.0,15.4662,15.5113,15.4468,15.492,85600.0
2011-09-30 11:15:00,24.02,24.09,24.0,24.02,139800.0,15.492,15.5371,15.4791,15.492,139800.0
2011-09-30 11:20:00,24.02,24.1,24.01,24.03,160100.0,15.492,15.5436,15.4855,15.4984,160100.0
2011-09-30 11:25:00,24.04,24.06,23.95,23.96,98500.0,15.5049,15.5178,15.4468,15.4533,98500.0
2011-09-30 11:30:00,23.97,24.03,23.96,24.02,116500.0,15.4597,15.4984,15.4533,15.492,116500.0
2011-09-30 11:35:00,24.02,24.09,24.02,24.05,76200.0,15.492,15.5371,15.492,15.5113,76200.0
2011-09-30 11:40:00,24.05,24.1,24.01,24.03,91600.0,15.5113,15.5436,15.4855,15.4984,91600.0
2011-09-30 11:45:00,24.04,24.06,23.98,24.01,54400.0,15.5049,15.5178,15.4662,15.4855,54400.0
2011-09-30 11:50:00,24.01,24.05,23.89,23.92,112700.0,15.4855,15.5113,15.4081,15.4275,112700.0
2011-09-30 11:55:00,23.93,23.96,23.87,23.9,423400.0,15.4339,15.4533,15.3952,15.4146,423400.0
2011-09-30 12:00:00,23.91,23.97,23.9,23.94,124800.0,15.421,15.4597,15.4146,15.4404,124800.0
2011-09-30 12:05:00,23.95,23.99,23.91,23.92,116500.0,15.4468,15.4726,15.421,15.4275,116500.0
2011-09-30 12:10:00,23.92,23.93,23.86,23.92,96200.0,15.4275,15.4339,15.3888,15.4275,96200.0
2011-09-30 12:15:00,23.93,23.93,23.84,23.86,77000.0,15.4339,15.4339,15.3759,15.3888,77000.0
2011-09-30 12:20:00,23.85,23.9,23.85,23.87,67900.0,15.3823,15.4146,15.3823,15.3952,67900.0
2011-09-30 12:25:00,23.86,23.87,23.83,23.83,53200.0,15.3888,15.3952,15.3694,15.3694,53200.0
2011-09-30 12:30:00,23.83,23.87,23.83,23.86,126300.0,15.3694,15.3952,15.3694,15.3888,126300.0
2011-09-30 12:35:00,23.85,23.89,23.83,23.87,90300.0,15.3823,15.4081,15.3694,15.3952,90300.0
2011-09-30 12:40:00,23.86,23.89,23.84,23.88,48900.0,15.3888,15.4081,15.3759,15.4017,48900.0
2011-09-30 12:45:00,23.89,23.91,23.84,23.87,66800.0,15.4081,15.421,15.3759,15.3952,66800.0
2011-09-30 12:50:00,23.87,23.89,23.84,23.86,74600.0,15.3952,15.4081,15.3759,15.3888,74600.0
2011-09-30 12:55:00,23.85,23.87,23.82,23.85,98200.0,15.3823,15.3952,15.363,15.3823,98200.0
2011-09-30 13:00:00,23.84,23.88,23.82,23.86,106700.0,15.3759,15.4017,15.363,15.3888,106700.0
2011-09-30 13:05:00,23.86,23.94,23.86,23.92,90500.0,15.3888,15.4404,15.3888,15.4275,90500.0
2011-09-30 13:10:00,23.91,23.97,23.89,23.96,150700.0,15.421,15.4597,15.4081,15.4533,150700.0
2011-09-30 13:15:00,23.96,24.0,23.94,23.96,102000.0,15.4533,15.4791,15.4404,15.4533,102000.0
2011-09-30 13:20:00,23.96,23.97,23.92,23.95,165800.0,15.4533,15.4597,15.4275,15.4468,165800.0
2011-09-30 13:25:00,23.96,24.01,23.95,23.97,55800.0,15.4533,15.4855,15.4468,15.4597,55800.0
2011-09-30 13:30:00,23.97,24.06,23.96,24.05,84800.0,15.4597,15.5178,15.4533,15.5113,84800.0
2011-09-30 13:35:00,24.05,24.06,24.0,24.05,169000.0,15.5113,15.5178,15.4791,15.5113,169000.0
2011-09-30 13:40:00,24.04,24.04,23.94,23.97,74900.0,15.5049,15.5049,15.4404,15.4597,74900.0
2011-09-30 13:45:00,23.98,24.05,23.98,24.02,59600.0,15.4662,15.5113,15.4662,15.492,59600.0
2011-09-30 13:50:00,24.02,24.04,23.99,24.0,84400.0,15.492,15.5049,15.4726,15.4791,84400.0
2011-09-30 13:55:00,24.0,24.04,23.97,24.04,108900.0,15.4791,15.5049,15.4597,15.5049,108900.0
2011-09-30 14:00:00,24.03,24.1,24.02,24.08,138000.0,15.4984,15.5436,15.492,15.5307,138000.0
2011-09-30 14:05:00,24.1,24.1,23.98,23.98,87200.0,15.5436,15.5436,15.4662,15.4662,87200.0
2011-09-30 14:10:00,23.98,24.0,23.94,23.98,138000.0,15.4662,15.4791,15.4404,15.4662,138000.0
2011-09-30 14:15:00,23.98,24.07,23.97,24.02,184700.0,15.4662,15.5242,15.4597,15.492,184700.0
2011-09-30 14:20:00,24.03,24.04,23.97,23.97,118600.0,15.4984,15.5049,15.4597,15.4597,118600.0
2011-09-30 14:25:00,23.97,24.01,23.9,23.98,238100.0,15.4597,15.4855,15.4146,15.4662,238100.0
2011-09-30 14:30:00,23.98,24.03,23.94,24.0,170200.0,15.4662,15.4984,15.4404,15.4791,170200.0
2011-09-30 14:35:00,24.0,24.03,23.94,24.02,134400.0,15.4791,15.4984,15.4404,15.492,134400.0
2011-09-30 14:40:00,24.01,24.07,24.01,24.03,142200.0,15.4855,15.5242,15.4855,15.4984,142200.0
2011-09-30 14:45:00,24.02,24.03,23.96,23.97,127800.0,15.492,15.4984,15.4533,15.4597,127800.0
2011-09-30 14:50:00,23.97,23.97,23.87,23.94,283500.0,15.4597,15.4597,15.3952,15.4404,283500.0
2011-09-30 14:55:00,23.94,24.03,23.94,23.98,270000.0,15.4404,15.4984,15.4404,15.4662,270000.0
2011-09-30 15:00:00,23.98,23.98,23.86,23.94,309800.0,15.4662,15.4662,15.3888,15.4404,309800.0
2011-09-30 15:05:00,23.95,24.04,23.91,23.99,238500.0,15.4468,15.5049,15.421,15.4726,238500.0
2011-09-30 15:10:00,23.99,24.0,23.93,23.93,153700.0,15.4726,15.4791,15.4339,15.4339,153700.0
2011-09-30 15:15:00,23.93,23.95,23.89,23.91,207100.0,15.4339,15.4468,15.4081,15.421,207100.0
2011-09-30 15:20:00,23.9,23.95,23.89,23.9,225700.0,15.4146,15.4468,15.4081,15.4146,225700.0
2011-09-30 15:25:00,23.9,23.92,23.85,23.87,296800.0,15.4146,15.4275,15.3823,15.3952,296800.0
2011-09-30 15:30:00,23.87,23.89,23.79,23.85,467300.0,15.3952,15.4081,15.3436,15.3823,467300.0
2011-09-30 15:35:00,23.84,23.85,23.74,23.75,524500.0,15.3759,15.3823,15.3114,15.3178,524500.0
2011-09-30 15:40:00,23.75,23.93,23.74,23.92,590000.0,15.3178,15.4339,15.3114,15.4275,590000.0
2011-09-30 15:45:00,23.91,23.91,23.69,23.7,770400.0,15.421,15.421,15.2791,15.2856,770400.0
2011-09-30 15:50:00,23.69,23.74,23.58,23.69,801700.0,15.2791,15.3114,15.2082,15.2791,801700.0
2011-09-30 15:55:00,23.69,23.69,23.54,23.54,1491400.0,15.2791,15.2791,15.1824,15.1824,1491400.0
2011-10-03 09:30:00,23.37,23.6,23.37,23.49,261700.0,15.0727,15.2211,15.0727,15.1501,261700.0
2011-10-03 09:35:00,23.51,23.51,23.41,23.5,203200.0,15.163,15.163,15.0985,15.1566,203200.0
2011-10-03 09:40:00,23.5,23.64,23.5,23.56,227700.0,15.1566,15.2469,15.1566,15.1953,227700.0
2011-10-03 09:45:00,23.56,23.66,23.55,23.59,272900.0,15.1953,15.2598,15.1888,15.2146,272900.0
2011-10-03 09:50:00,23.59,23.65,23.54,23.62,598300.0,15.2146,15.2533,15.1824,15.234,598300.0
2011-10-03 09:55:00,23.62,23.72,23.61,23.71,186800.0,15.234,15.2985,15.2275,15.292,186800.0
2011-10-03 10:00:00,23.7,23.91,23.65,23.7,506400.0,15.2856,15.421,15.2533,15.2856,506400.0
2011-10-03 10:05:00,23.71,23.91,23.67,23.88,284900.0,15.292,15.421,15.2662,15.4017,284900.0
2011-10-03 10:10:00,23.88,23.91,23.79,23.86,239900.0,15.4017,15.421,15.3436,15.3888,239900.0
2011-10-03 10:15:00,23.86,23.86,23.63,23.67,319700.0,15.3888,15.3888,15.2404,15.2662,319700.0
2011-10-03 10:20:00,23.68,23.73,23.63,23.68,181400.0,15.2727,15.3049,15.2404,15.2727,181400.0
2011-10-03 10:25:00,23.69,23.73,23.65,23.7,225000.0,15.2791,15.3049,15.2533,15.2856,225000.0
2011-10-03 10:30:00,23.71,23.76,23.65,23.65,189100.0,15.292,15.3243,15.2533,15.2533,189100.0
2011-10-03 10:35:00,23.65,23.67,23.57,23.61,300500.0,15.2533,15.2662,15.2017,15.2275,300500.0
2011-10-03 10:40:00,23.6,23.61,23.45,23.57,228400.0,15.2211,15.2275,15.1243,15.2017,228400.0
2011-10-03 10:45:00,23.56,23.6,23.52,23.53,141600.0,15.1953,15.2211,15.1695,15.1759,141600.0
2011-10-03 10:50:00,23.54,23.57,23.39,23.56,233100.0,15.1824,15.2017,15.0856,15.1953,233100.0
2011-10-03 10:55:00,23.56,23.62,23.54,23.54,195100.0,15.1953,15.234,15.1824,15.1824,195100.0
2011-10-03 11:00:00,23.55,23.57,23.47,23.47,205900.0,15.1888,15.2017,15.1372,15.1372,205900.0
2011-10-03 11:05:00,23.47,23.55,23.43,23.54,677200.0,15.1372,15.1888,15.1114,15.1824,677200.0
2011-10-03 11:10:00,23.54,23.62,23.48,23.5,223100.0,15.1824,15.234,15.1437,15.1566,223100.0
2011-10-03 11:15:00,23.5,23.56,23.48,23.55,162400.0,15.1566,15.1953,15.1437,15.1888,162400.0
2011-10-03 11:20:00,23.56,23.57,23.5,23.5,91300.0,15.1953,15.2017,15.1566,15.1566,91300.0
2011-10-03 11:25:00,23.5,23.53,23.44,23.45,162100.0,15.1566,15.1759,15.1179,15.1243,162100.0
2011-10-03 11:30:00,23.45,23.57,23.41,23.57,295800.0,15.1243,15.2017,15.0985,15.2017,295800.0
2011-10-03 11:35:00,23.58,23.58,23.47,23.54,122700.0,15.2082,15.2082,15.1372,15.1824,122700.0
2011-10-03 11:40:00,23.53,23.55,23.45,23.49,118100.0,15.1759,15.1888,15.1243,15.1501,118100.0
2011-10-03 11:45:00,23.49,23.51,23.44,23.45,91800.0,15.1501,15.163,15.1179,15.1243,91800.0
2011-10-03 11:50:00,23.45,23.54,23.45,23.53,161200.0,15.1243,15.1824,15.1243,15.1759,161200.0
2011-10-03 11:55:00,23.53,23.55,23.51,23.52,149600.0,15.1759,15.1888,15.163,15.1695,149600.0
2011-10-03 12:00:00,23.53,23.54,23.43,23.44,164400.0,15.1759,15.1824,15.1114,15.1179,164400.0
2011-10-03 12:05:00,23.44,23.49,23.37,23.38,147700.0,15.1179,15.1501,15.0727,15.0792,147700.0
2011-10-03 12:10:00,23.38,23.38,23.26,23.28,174200.0,15.0792,15.0792,15.0018,15.0147,174200.0
2011-10-03 12:15:00,23.28,23.29,23.18,23.2,145300.0,15.0147,15.0211,14.9502,14.9631,145300.0
2011-10-03 12:20:00,23.19,23.24,23.17,23.23,144000.0,14.9566,14.9889,14.9437,14.9824,144000.0
2011-10-03 12:25:00,23.22,23.27,23.17,23.17,104100.0,14.976,15.0082,14.9437,14.9437,104100.0
2011-10-03 12:30:00,23.18,23.19,23.1,23.13,160100.0,14.9502,14.9566,14.8986,14.9179,160100.0
2011-10-03 12:35:00,23.13,23.13,23.07,23.11,125400.0,14.9179,14.9179,14.8792,14.905,125400.0
2011-10-03 12:40:00,23.1,23.13,23.01,23.02,295000.0,14.8986,14.9179,14.8405,14.847,295000.0
2011-10-03 12:45:00,23.02,23.03,22.95,22.96,347400.0,14.847,14.8534,14.8019,14.8083,347400.0
2011-10-03 12:50:00,22.97,22.98,22.92,22.93,172400.0,14.8148,14.8212,14.7825,14.789,172400.0
2011-10-03 12:55:00,22.92,22.97,22.92,22.95,134700.0,14.7825,14.8148,14.7825,14.8019,134700.0
2011-10-03 13:00:00,22.95,22.97,22.9,22.95,171200.0,14.8019,14.8148,14.7696,14.8019,171200.0
2011-10-03 13:05:00,22.95,23.02,22.93,23.01,223500.0,14.8019,14.847,14.789,14.8405,223500.0
2011-10-03 13:10:00,23.01,23.1,22.98,22.98,343700.0,14.8405,14.8986,14.8212,14.8212,343700.0
2011-10-03 13:15:00,22.98,23.0,22.87,22.95,306400.0,14.8212,14.8341,14.7503,14.8019,306400.0
2011-10-03 13:20:00,22.96,22.98,22.83,22.85,342400.0,14.8083,14.8212,14.7245,14.7374,342400.0
2011-10-03 13:25:00,22.85,22.91,22.82,22.9,372300.0,14.7374,14.7761,14.718,14.7696,372300.0
2011-10-03 13:30:00,22.91,22.92,22.73,22.73,294500.0,14.7761,14.7825,14.66,14.66,294500.0
2011-10-03 13:35:00,22.74,22.79,22.63,22.69,221400.0,14.6664,14.6987,14.5955,14.6342,221400.0
2011-10-03 13:40:00,22.69,22.95,22.69,22.9,436700.0,14.6342,14.8019,14.6342,14.7696,436700.0
2011-10-03 13:45:00,22.9,22.92,22.84,22.84,152600.0,14.7696,14.7825,14.7309,14.7309,152600.0
2011-10-03 13:50:00,22.84,22.88,22.74,22.8,138200.0,14.7309,14.7567,14.6664,14.7051,138200.0
2011-10-03 13:55:00,22.8,22.94,22.79,22.92,123000.0,14.7051,14.7954,14.6987,14.7825,123000.0
2011-10-03 14:00:00,22.91,22.97,22.86,22.96,102800.0,14.7761,14.8148,14.7438,14.8083,102800.0
2011-10-03 14:05:00,22.96,23.11,22.96,23.09,272100.0,14.8083,14.905,14.8083,14.8921,272100.0
2011-10-03 14:10:00,23.08,23.12,23.0,23.03,159500.0,14.8857,14.9115,14.8341,14.8534,159500.0
2011-10-03 14:15:00,23.03,23.1,22.99,23.08,170700.0,14.8534,14.8986,14.8277,14.8857,170700.0
2011-10-03 14:20:00,23.08,23.14,23.05,23.13,171900.0,14.8857,14.9244,14.8663,14.9179,171900.0
2011-10-03 14:25:00,23.12,23.15,23.08,23.14,500700.0,14.9115,14.9308,14.8857,14.9244,500700.0
2011-10-03 14:30:00,23.14,23.18,23.06,23.12,250300.0,14.9244,14.9502,14.8728,14.9115,250300.0
2011-10-03 14:35:00,23.12,23.13,23.04,23.05,143500.0,14.9115,14.9179,14.8599,14.8663,143500.0
2011-10-03 14:40:00,23.05,23.07,23.0,23.03,146700.0,14.8663,14.8792,14.8341,14.8534,146700.0
2011-10-03 14:45:00,23.03,23.03,22.89,22.96,170500.0,14.8534,14.8534,14.7632,14.8083,170500.0
2011-10-03 14:50:00,22.97,23.11,22.97,23.03,317000.0,14.8148,14.905,14.8148,14.8534,317000.0
2011-10-03 14:55:00,23.02,23.06,22.95,23.05,245900.0,14.847,14.8728,14.8019,14.8663,245900.0
2011-10-03 15:00:00,23.04,23.08,22.99,23.05,201000.0,14.8599,14.8857,14.8277,14.8663,201000.0
2011-10-03 15:05:00,23.04,23.15,22.99,22.99,270200.0,14.8599,14.9308,14.8277,14.8277,270200.0
2011-10-03 15:10:00,23.0,23.04,22.9,22.91,245600.0,14.8341,14.8599,14.7696,14.7761,245600.0
2011-10-03 15:15:00,22.92,22.93,22.85,22.9,237000.0,14.7825,14.789,14.7374,14.7696,237000.0
2011-10-03 15:20:00,22.9,22.93,22.78,22.78,230400.0,14.7696,14.789,14.6922,14.6922,230400.0
2011-10-03 15:25:00,22.78,22.84,22.74,22.78,214400.0,14.6922,14.7309,14.6664,14.6922,214400.0
2011-10-03 15:30:00,22.79,22.84,22.76,22.82,330000.0,14.6987,14.7309,14.6793,14.718,330000.0
2011-10-03 15:35:00,22.82,22.94,22.78,22.88,376500.0,14.718,14.7954,14.6922,14.7567,376500.0
2011-10-03 15:40:00,22.89,22.9,22.79,22.87,509900.0,14.7632,14.7696,14.6987,14.7503,509900.0
2011-10-03 15:45:00,22.87,23.11,22.82,23.01,597200.0,14.7503,14.905,14.718,14.8405,597200.0
2011-10-03 15:50:00,23.01,23.02,22.84,22.84,661800.0,14.8405,14.847,14.7309,14.7309,661800.0
2011-10-03 15:55:00,22.85,22.89,22.65,22.66,1431000.0,14.7374,14.7632,14.6084,14.6148,1431000.0
2011-10-04 09:30:00,22.26,22.45,22.15,22.23,452300.0,14.3568,14.4794,14.2859,14.3375,452300.0
2011-10-04 09:35:00,22.22,22.45,22.2,22.23,525800.0,14.331,14.4794,14.3181,14.3375,525800.0
2011-10-04 09:40:00,22.23,22.36,22.18,22.29,313900.0,14.3375,14.4213,14.3052,14.3762,313900.0
2011-10-04 09:45:00,22.29,22.33,22.1,22.1,469000.0,14.3762,14.402,14.2536,14.2536,469000.0
2011-10-04 09:50:00,22.1,22.14,21.88,21.93,345000.0,14.2536,14.2794,14.1117,14.144,345000.0
2011-10-04 09:55:00,21.94,22.18,21.84,22.16,489800.0,14.1504,14.3052,14.0859,14.2923,489800.0
2011-10-04 10:00:00,22.14,22.29,22.09,22.17,682300.0,14.2794,14.3762,14.2472,14.2988,682300.0
2011-10-04 10:05:00,22.17,22.25,22.1,22.19,408800.0,14.2988,14.3504,14.2536,14.3117,408800.0
2011-10-04 10:10:00,22.17,22.32,22.16,22.19,442100.0,14.2988,14.3955,14.2923,14.3117,442100.0
2011-10-04 10:15:00,22.19,22.22,22.12,22.15,333400.0,14.3117,14.331,14.2665,14.2859,333400.0
2011-10-04 10:20:00,22.15,22.17,22.03,22.1,464500.0,14.2859,14.2988,14.2085,14.2536,464500.0
2011-10-04 10:25:00,22.07,22.19,22.03,22.19,277300.0,14.2343,14.3117,14.2085,14.3117,277300.0
2011-10-04 10:30:00,22.2,22.2,22.1,22.12,370200.0,14.3181,14.3181,14.2536,14.2665,370200.0
2011-10-04 10:35:00,22.11,22.17,22.0,22.13,393300.0,14.2601,14.2988,14.1891,14.273,393300.0
2011-10-04 10:40:00,22.13,22.33,22.05,22.3,865900.0,14.273,14.402,14.2214,14.3826,865900.0
2011-10-04 10:45:00,22.3,22.34,22.21,22.34,451700.0,14.3826,14.4084,14.3246,14.4084,451700.0
2011-10-04 10:50:00,22.33,22.34,22.23,22.31,444700.0,14.402,14.4084,14.3375,14.3891,444700.0
2011-10-04 10:55:00,22.31,22.39,22.3,22.36,516900.0,14.3891,14.4407,14.3826,14.4213,516900.0
2011-10-04 11:00:00,22.36,22.43,22.33,22.43,254300.0,14.4213,14.4665,14.402,14.4665,254300.0
2011-10-04 11:05:00,22.43,22.48,22.35,22.35,441100.0,14.4665,14.4987,14.4149,14.4149,441100.0
2011-10-04 11:10:00,22.35,22.39,22.3,22.32,380700.0,14.4149,14.4407,14.3826,14.3955,380700.0
2011-10-04 11:15:00,22.33,22.34,22.26,22.26,186600.0,14.402,14.4084,14.3568,14.3568,186600.0
2011-10-04 11:20:00,22.26,22.33,22.21,22.21,179800.0,14.3568,14.402,14.3246,14.3246,179800.0
2011-10-04 11:25:00,22.21,22.28,22.21,22.27,140400.0,14.3246,14.3697,14.3246,14.3633,140400.0
2011-10-04 11:30:00,22.27,22.28,22.18,22.19,222000.0,14.3633,14.3697,14.3052,14.3117,222000.0
2011-10-04 11:35:00,22.19,22.21,22.16,22.2,304800.0,14.3117,14.3246,14.2923,14.3181,304800.0
2011-10-04 11:40:00,22.19,22.26,22.19,22.23,151100.0,14.3117,14.3568,14.3117,14.3375,151100.0
2011-10-04 11:45:00,22.23,22.28,22.19,22.26,160000.0,14.3375,14.3697,14.3117,14.3568,160000.0
2011-10-04 11:50:00,22.26,22.31,22.24,22.24,307300.0,14.3568,14.3891,14.3439,14.3439,307300.0
2011-10-04 11:55:00,22.25,22.29,22.2,22.25,233000.0,14.3504,14.3762,14.3181,14.3504,233000.0
2011-10-04 12:00:00,22.26,22.4,22.26,22.4,349600.0,14.3568,14.4471,14.3568,14.4471,349600.0
2011-10-04 12:05:00,22.4,22.45,22.35,22.42,296300.0,14.4471,14.4794,14.4149,14.46,296300.0
2011-10-04 12:10:00,22.42,22.42,22.35,22.4,186300.0,14.46,14.46,14.4149,14.4471,186300.0
2011-10-04 12:15:00,22.4,22.43,22.33,22.39,193100.0,14.4471,14.4665,14.402,14.4407,193100.0
2011-10-04 12:20:00,22.39,22.45,22.35,22.4,150900.0,14.4407,14.4794,14.4149,14.4471,150900.0
2011-10-04 12:25:00,22.41,22.41,22.3,22.3,150300.0,14.4536,14.4536,14.3826,14.3826,150300.0
2011-10-04 12:30:00,22.3,22.34,22.23,22.33,123000.0,14.3826,14.4084,14.3375,14.402,123000.0
2011-10-04 12:35:00,22.33,22.42,22.32,22.39,161900.0,14.402,14.46,14.3955,14.4407,161900.0
2011-10-04 12:40:00,22.39,22.51,22.39,22.5,270000.0,14.4407,14.5181,14.4407,14.5116,270000.0
2011-10-04 12:45:00,22.5,22.51,22.4,22.4,159300.0,14.5116,14.5181,14.4471,14.4471,159300.0
2011-10-04 12:50:00,22.4,22.47,22.38,22.45,157800.0,14.4471,14.4923,14.4342,14.4794,157800.0
2011-10-04 12:55:00,22.45,22.45,22.36,22.38,138500.0,14.4794,14.4794,14.4213,14.4342,138500.0
2011-10-04 13:00:00,22.38,22.39,22.32,22.33,187000.0,14.4342,14.4407,14.3955,14.402,187000.0
2011-10-04 13:05:00,22.32,22.39,22.27,22.37,266300.0,14.3955,14.4407,14.3633,14.4278,266300.0
2011-10-04 13:10:00,22.37,22.37,22.21,22.23,182700.0,14.4278,14.4278,14.3246,14.3375,182700.0
2011-10-04 13:15:00,22.24,22.34,22.22,22.23,181200.0,14.3439,14.4084,14.331,14.3375,181200.0
2011-10-04 13:20:00,22.23,22.3,22.2,22.3,147300.0,14.3375,14.3826,14.3181,14.3826,147300.0
2011-10-04 13:25:00,22.3,22.3,22.21,22.22,135100.0,14.3826,14.3826,14.3246,14.331,135100.0
2011-10-04 13:30:00,22.23,22.32,22.23,22.29,144300.0,14.3375,14.3955,14.3375,14.3762,144300.0
2011-10-04 13:35:00,22.29,22.31,22.23,22.24,247700.0,14.3762,14.3891,14.3375,14.3439,247700.0
2011-10-04 13:40:00,22.24,22.25,22.16,22.2,281300.0,14.3439,14.3504,14.2923,14.3181,281300.0
2011-10-04 13:45:00,22.21,22.32,22.19,22.3,332100.0,14.3246,14.3955,14.3117,14.3826,332100.0
2011-10-04 13:50:00,22.3,22.36,22.29,22.34,175800.0,14.3826,14.4213,14.3762,14.4084,175800.0
2011-10-04 13:55:00,22.34,22.37,22.26,22.27,265100.0,14.4084,14.4278,14.3568,14.3633,265100.0
2011-10-04 14:00:00,22.28,22.33,22.27,22.3,393100.0,14.3697,14.402,14.3633,14.3826,393100.0
2011-10-04 14:05:00,22.3,22.35,22.22,22.23,249700.0,14.3826,14.4149,14.331,14.3375,249700.0
2011-10-04 14:10:00,22.23,22.24,22.16,22.18,347400.0,14.3375,14.3439,14.2923,14.3052,347400.0
2011-10-04 14:15:00,22.16,22.17,22.07,22.08,542500.0,14.2923,14.2988,14.2343,14.2407,542500.0
2011-10-04 14:20:00,22.07,22.11,22.02,22.1,368100.0,14.2343,14.2601,14.202,14.2536,368100.0
2011-10-04 14:25:00,22.1,22.16,22.08,22.13,316200.0,14.2536,14.2923,14.2407,14.273,316200.0
2011-10-04 14:30:00,22.13,22.22,22.12,22.21,238300.0,14.273,14.331,14.2665,14.3246,238300.0
2011-10-04 14:35:00,22.21,22.24,22.18,22.21,177500.0,14.3246,14.3439,14.3052,14.3246,177500.0
2011-10-04 14:40:00,22.21,22.22,22.05,22.1,339400.0,14.3246,14.331,14.2214,14.2536,339400.0
2011-10-04 14:45:00,22.1,22.11,22.04,22.11,286500.0,14.2536,14.2601,14.2149,14.2601,286500.0
2011-10-04 14:50:00,22.11,22.11,21.96,21.97,482900.0,14.2601,14.2601,14.1633,14.1698,482900.0
2011-10-04 14:55:00,21.97,22.07,21.96,21.99,450600.0,14.1698,14.2343,14.1633,14.1827,450600.0
2011-10-04 15:00:00,22.0,22.1,21.99,22.01,349800.0,14.1891,14.2536,14.1827,14.1956,349800.0
2011-10-04 15:05:00,22.01,22.06,21.9,21.91,528200.0,14.1956,14.2278,14.1246,14.1311,528200.0
2011-10-04 15:10:00,21.91,21.93,21.85,21.88,427000.0,14.1311,14.144,14.0924,14.1117,427000.0
2011-10-04 15:15:00,21.89,22.01,21.86,21.99,358400.0,14.1182,14.1956,14.0988,14.1827,358400.0
2011-10-04 15:20:00,21.98,22.11,21.98,22.01,807300.0,14.1762,14.2601,14.1762,14.1956,807300.0
2011-10-04 15:25:00,22.02,22.2,22.02,22.1,660400.0,14.202,14.3181,14.202,14.2536,660400.0
2011-10-04 15:30:00,22.11,22.28,22.11,22.17,1037500.0,14.2601,14.3697,14.2601,14.2988,1037500.0
2011-10-04 15:35:00,22.17,22.31,22.14,22.27,639700.0,14.2988,14.3891,14.2794,14.3633,639700.0
2011-10-04 15:40:00,22.27,22.57,22.21,22.53,725200.0,14.3633,14.5568,14.3246,14.531,725200.0
2011-10-04 15:45:00,22.54,22.75,22.42,22.7,981400.0,14.5374,14.6729,14.46,14.6406,981400.0
2011-10-04 15:50:00,22.7,22.87,22.64,22.87,990400.0,14.6406,14.7503,14.6019,14.7503,990400.0
2011-10-04 15:55:00,22.86,23.33,22.86,23.14,2850400.0,14.7438,15.0469,14.7438,14.9244,2850400.0
2011-10-05 09:30:00,23.18,23.19,22.76,22.82,373400.0,14.9502,14.9566,14.6793,14.718,373400.0
2011-10-05 09:35:00,22.82,23.01,22.81,22.95,262600.0,14.718,14.8405,14.7116,14.8019,262600.0
2011-10-05 09:40:00,22.94,23.05,22.9,23.0,205700.0,14.7954,14.8663,14.7696,14.8341,205700.0
2011-10-05 09:45:00,22.99,23.07,22.91,23.02,171000.0,14.8277,14.8792,14.7761,14.847,171000.0
2011-10-05 09:50:00,23.02,23.05,22.91,23.03,285000.0,14.847,14.8663,14.7761,14.8534,285000.0
2011-10-05 09:55:00,23.03,23.12,23.02,23.08,168000.0,14.8534,14.9115,14.847,14.8857,168000.0
2011-10-05 10:00:00,23.07,23.25,23.05,23.25,424500.0,14.8792,14.9953,14.8663,14.9953,424500.0
2011-10-05 10:05:00,23.24,23.39,23.24,23.35,618700.0,14.9889,15.0856,14.9889,15.0598,618700.0
2011-10-05 10:10:00,23.35,23.4,23.26,23.29,317500.0,15.0598,15.0921,15.0018,15.0211,317500.0
2011-10-05 10:15:00,23.3,23.37,23.26,23.29,347100.0,15.0276,15.0727,15.0018,15.0211,347100.0
2011-10-05 10:20:00,23.29,23.37,23.27,23.31,303900.0,15.0211,15.0727,15.0082,15.034,303900.0
2011-10-05 10:25:00,23.31,23.31,23.15,23.16,233500.0,15.034,15.034,14.9308,14.9373,233500.0
2011-10-05 10:30:00,23.16,23.23,23.16,23.22,201000.0,14.9373,14.9824,14.9373,14.976,201000.0
2011-10-05 10:35:00,23.22,23.29,23.21,23.25,205500.0,14.976,15.0211,14.9695,14.9953,205500.0
2011-10-05 10:40:00,23.25,23.31,23.18,23.23,147300.0,14.9953,15.034,14.9502,14.9824,147300.0
2011-10-05 10:45:00,23.22,23.25,23.11,23.19,178400.0,14.976,14.9953,14.905,14.9566,178400.0
2011-10-05 10:50:00,23.18,23.2,23.12,23.16,141800.0,14.9502,14.9631,14.9115,14.9373,141800.0
2011-10-05 10:55:00,23.15,23.25,23.13,23.23,151400.0,14.9308,14.9953,14.9179,14.9824,151400.0
2011-10-05 11:00:00,23.23,23.23,23.13,23.19,163300.0,14.9824,14.9824,14.9179,14.9566,163300.0
2011-10-05 11:05:00,23.19,23.22,23.13,23.14,113400.0,14.9566,14.976,14.9179,14.9244,113400.0
2011-10-05 11:10:00,23.14,23.16,23.09,23.12,140600.0,14.9244,14.9373,14.8921,14.9115,140600.0
2011-10-05 11:15:00,23.12,23.14,23.09,23.1,77100.0,14.9115,14.9244,14.8921,14.8986,77100.0
2011-10-05 11:20:00,23.1,23.15,23.1,23.15,104700.0,14.8986,14.9308,14.8986,14.9308,104700.0
2011-10-05 11:25:00,23.14,23.15,23.1,23.14,279100.0,14.9244,14.9308,14.8986,14.9244,279100.0
2011-10-05 11:30:00,23.13,23.23,23.13,23.2,288100.0,14.9179,14.9824,14.9179,14.9631,288100.0
2011-10-05 11:35:00,23.2,23.27,23.2,23.23,104800.0,14.9631,15.0082,14.9631,14.9824,104800.0
2011-10-05 11:40:00,23.23,23.23,23.12,23.13,121100.0,14.9824,14.9824,14.9115,14.9179,121100.0
2011-10-05 11:45:00,23.12,23.17,23.09,23.14,125400.0,14.9115,14.9437,14.8921,14.9244,125400.0
2011-10-05 11:50:00,23.15,23.19,23.12,23.19,115000.0,14.9308,14.9566,14.9115,14.9566,115000.0
2011-10-05 11:55:00,23.18,23.2,23.15,23.15,85100.0,14.9502,14.9631,14.9308,14.9308,85100.0
2011-10-05 12:00:00,23.16,23.17,23.09,23.11,117600.0,14.9373,14.9437,14.8921,14.905,117600.0
2011-10-05 12:05:00,23.1,23.15,23.09,23.11,119000.0,14.8986,14.9308,14.8921,14.905,119000.0
2011-10-05 12:10:00,23.11,23.14,23.07,23.13,75500.0,14.905,14.9244,14.8792,14.9179,75500.0
2011-10-05 12:15:00,23.12,23.13,23.01,23.02,159500.0,14.9115,14.9179,14.8405,14.847,159500.0
2011-10-05 12:20:00,23.01,23.06,22.99,23.05,118200.0,14.8405,14.8728,14.8277,14.8663,118200.0
2011-10-05 12:25:00,23.05,23.07,23.01,23.02,86500.0,14.8663,14.8792,14.8405,14.847,86500.0
2011-10-05 12:30:00,23.02,23.04,22.95,22.99,126900.0,14.847,14.8599,14.8019,14.8277,126900.0
2011-10-05 12:35:00,22.99,23.02,22.91,22.91,151200.0,14.8277,14.847,14.7761,14.7761,151200.0
2011-10-05 12:40:00,22.9,22.99,22.87,22.91,137600.0,14.7696,14.8277,14.7503,14.7761,137600.0
2011-10-05 12:45:00,22.9,22.96,22.87,22.93,117900.0,14.7696,14.8083,14.7503,14.789,117900.0
2011-10-05 12:50:00,22.94,23.02,22.93,22.99,52200.0,14.7954,14.847,14.789,14.8277,52200.0
2011-10-05 12:55:00,22.99,23.02,22.93,23.0,102000.0,14.8277,14.847,14.789,14.8341,102000.0
2011-10-05 13:00:00,23.0,23.09,22.99,23.07,95200.0,14.8341,14.8921,14.8277,14.8792,95200.0
2011-10-05 13:05:00,23.07,23.18,23.07,23.17,71000.0,14.8792,14.9502,14.8792,14.9437,71000.0
2011-10-05 13:10:00,23.17,23.17,23.11,23.11,110000.0,14.9437,14.9437,14.905,14.905,110000.0
2011-10-05 13:15:00,23.12,23.27,23.12,23.21,139800.0,14.9115,15.0082,14.9115,14.9695,139800.0
2011-10-05 13:20:00,23.2,23.3,23.19,23.24,154900.0,14.9631,15.0276,14.9566,14.9889,154900.0
2011-10-05 13:25:00,23.25,23.3,23.22,23.28,72700.0,14.9953,15.0276,14.976,15.0147,72700.0
2011-10-05 13:30:00,23.28,23.31,23.24,23.27,108200.0,15.0147,15.034,14.9889,15.0082,108200.0
2011-10-05 13:35:00,23.27,23.27,23.15,23.18,97300.0,15.0082,15.0082,14.9308,14.9502,97300.0
2011-10-05 13:40:00,23.18,23.19,23.1,23.12,150900.0,14.9502,14.9566,14.8986,14.9115,150900.0
2011-10-05 13:45:00,23.12,23.23,23.12,23.19,106500.0,14.9115,14.9824,14.9115,14.9566,106500.0
2011-10-05 13:50:00,23.2,23.25,23.18,23.25,95700.0,14.9631,14.9953,14.9502,14.9953,95700.0
2011-10-05 13:55:00,23.24,23.26,23.2,23.24,171500.0,14.9889,15.0018,14.9631,14.9889,171500.0
2011-10-05 14:00:00,23.24,23.28,23.17,23.19,170100.0,14.9889,15.0147,14.9437,14.9566,170100.0
2011-10-05 14:05:00,23.19,23.2,23.14,23.14,105000.0,14.9566,14.9631,14.9244,14.9244,105000.0
2011-10-05 14:10:00,23.14,23.16,23.1,23.15,138100.0,14.9244,14.9373,14.8986,14.9308,138100.0
2011-10-05 14:15:00,23.15,23.22,23.13,23.19,142400.0,14.9308,14.976,14.9179,14.9566,142400.0
2011-10-05 14:20:00,23.2,23.23,23.15,23.21,119800.0,14.9631,14.9824,14.9308,14.9695,119800.0
2011-10-05 14:25:00,23.21,23.23,23.17,23.18,117000.0,14.9695,14.9824,14.9437,14.9502,117000.0
2011-10-05 14:30:00,23.19,23.2,23.05,23.1,174000.0,14.9566,14.9631,14.8663,14.8986,174000.0
2011-10-05 14:35:00,23.1,23.11,22.97,22.99,173900.0,14.8986,14.905,14.8148,14.8277,173900.0
2011-10-05 14:40:00,23.0,23.06,22.99,23.05,105900.0,14.8341,14.8728,14.8277,14.8663,105900.0
2011-10-05 14:45:00,23.05,23.17,23.03,23.15,164100.0,14.8663,14.9437,14.8534,14.9308,164100.0
2011-10-05 14:50:00,23.15,23.2,23.12,23.18,128600.0,14.9308,14.9631,14.9115,14.9502,128600.0
2011-10-05 14:55:00,23.18,23.2,23.09,23.1,179000.0,14.9502,14.9631,14.8921,14.8986,179000.0
2011-10-05 15:00:00,23.1,23.11,22.99,23.04,284800.0,14.8986,14.905,14.8277,14.8599,284800.0
2011-10-05 15:05:00,23.04,23.11,23.0,23.05,178800.0,14.8599,14.905,14.8341,14.8663,178800.0
2011-10-05 15:10:00,23.05,23.16,23.04,23.16,197800.0,14.8663,14.9373,14.8599,14.9373,197800.0
2011-10-05 15:15:00,23.15,23.25,23.14,23.25,291600.0,14.9308,14.9953,14.9244,14.9953,291600.0
2011-10-05 15:20:00,23.24,23.27,23.13,23.16,259000.0,14.9889,15.0082,14.9179,14.9373,259000.0
2011-10-05 15:25:00,23.16,23.25,23.14,23.25,201100.0,14.9373,14.9953,14.9244,14.9953,201100.0
2011-10-05 15:30:00,23.24,23.46,23.24,23.44,432700.0,14.9889,15.1308,14.9889,15.1179,432700.0
2011-10-05 15:35:00,23.44,23.53,23.38,23.49,640000.0,15.1179,15.1759,15.0792,15.1501,640000.0
2011-10-05 15:40:00,23.48,23.54,23.38,23.52,610700.0,15.1437,15.1824,15.0792,15.1695,610700.0
2011-10-05 15:45:00,23.53,23.55,23.33,23.36,665900.0,15.1759,15.1888,15.0469,15.0663,665900.0
2011-10-05 15:50:00,23.36,23.48,23.35,23.44,732900.0,15.0663,15.1437,15.0598,15.1179,732900.0
2011-10-05 15:55:00,23.43,23.47,23.41,23.44,1062500.0,15.1114,15.1372,15.0985,15.1179,1062500.0
2011-10-06 09:30:00,23.32,23.43,23.21,23.36,182700.0,15.0405,15.1114,14.9695,15.0663,182700.0
2011-10-06 09:35:00,23.36,23.4,23.17,23.24,167700.0,15.0663,15.0921,14.9437,14.9889,167700.0
2011-10-06 09:40:00,23.23,23.34,23.2,23.26,133500.0,14.9824,15.0534,14.9631,15.0018,133500.0
2011-10-06 09:45:00,23.25,23.37,23.15,23.17,148600.0,14.9953,15.0727,14.9308,14.9437,148600.0
2011-10-06 09:50:00,23.17,23.18,23.06,23.08,157300.0,14.9437,14.9502,14.8728,14.8857,157300.0
2011-10-06 09:55:00,23.09,23.17,23.01,23.07,216800.0,14.8921,14.9437,14.8405,14.8792,216800.0
2011-10-06 10:00:00,23.06,23.13,23.01,23.09,158900.0,14.8728,14.9179,14.8405,14.8921,158900.0
2011-10-06 10:05:00,23.09,23.12,23.03,23.07,111500.0,14.8921,14.9115,14.8534,14.8792,111500.0
2011-10-06 10:10:00,23.07,23.31,23.05,23.29,159700.0,14.8792,15.034,14.8663,15.0211,159700.0
2011-10-06 10:15:00,23.29,23.31,23.18,23.22,139100.0,15.0211,15.034,14.9502,14.976,139100.0
2011-10-06 10:20:00,23.23,23.35,23.2,23.26,148800.0,14.9824,15.0598,14.9631,15.0018,148800.0
2011-10-06 10:25:00,23.26,23.3,23.18,23.19,237100.0,15.0018,15.0276,14.9502,14.9566,237100.0
2011-10-06 10:30:00,23.19,23.39,23.18,23.38,223400.0,14.9566,15.0856,14.9502,15.0792,223400.0
2011-10-06 10:35:00,23.38,23.47,23.34,23.41,198700.0,15.0792,15.1372,15.0534,15.0985,198700.0
2011-10-06 10:40:00,23.41,23.43,23.37,23.4,97300.0,15.0985,15.1114,15.0727,15.0921,97300.0
2011-10-06 10:45:00,23.4,23.41,23.33,23.35,95500.0,15.0921,15.0985,15.0469,15.0598,95500.0
2011-10-06 10:50:00,23.34,23.45,23.32,23.45,103300.0,15.0534,15.1243,15.0405,15.1243,103300.0
2011-10-06 10:55:00,23.45,23.49,23.39,23.46,119000.0,15.1243,15.1501,15.0856,15.1308,119000.0
2011-10-06 11:00:00,23.46,23.63,23.46,23.57,121900.0,15.1308,15.2404,15.1308,15.2017,121900.0
2011-10-06 11:05:00,23.57,23.62,23.48,23.62,123400.0,15.2017,15.234,15.1437,15.234,123400.0
2011-10-06 11:10:00,23.62,23.71,23.58,23.71,157800.0,15.234,15.292,15.2082,15.292,157800.0
2011-10-06 11:15:00,23.71,23.73,23.58,23.62,174500.0,15.292,15.3049,15.2082,15.234,174500.0
2011-10-06 11:20:00,23.61,23.63,23.52,23.55,230900.0,15.2275,15.2404,15.1695,15.1888,230900.0
2011-10-06 11:25:00,23.55,23.62,23.53,23.59,204200.0,15.1888,15.234,15.1759,15.2146,204200.0
2011-10-06 11:30:00,23.58,23.72,23.58,23.72,120800.0,15.2082,15.2985,15.2082,15.2985,120800.0
2011-10-06 11:35:00,23.71,23.74,23.67,23.74,156200.0,15.292,15.3114,15.2662,15.3114,156200.0
2011-10-06 11:40:00,23.73,23.74,23.66,23.7,317900.0,15.3049,15.3114,15.2598,15.2856,317900.0
2011-10-06 11:45:00,23.7,23.76,23.66,23.66,387100.0,15.2856,15.3243,15.2598,15.2598,387100.0
2011-10-06 11:50:00,23.67,23.68,23.57,23.58,147200.0,15.2662,15.2727,15.2017,15.2082,147200.0
2011-10-06 11:55:00,23.59,23.61,23.54,23.61,155100.0,15.2146,15.2275,15.1824,15.2275,155100.0
2011-10-06 12:00:00,23.59,23.62,23.54,23.56,176000.0,15.2146,15.234,15.1824,15.1953,176000.0
2011-10-06 12:05:00,23.56,23.61,23.54,23.54,119500.0,15.1953,15.2275,15.1824,15.1824,119500.0
2011-10-06 12:10:00,23.55,23.6,23.53,23.59,90300.0,15.1888,15.2211,15.1759,15.2146,90300.0
2011-10-06 12:15:00,23.59,23.61,23.54,23.58,142000.0,15.2146,15.2275,15.1824,15.2082,142000.0
2011-10-06 12:20:00,23.57,23.6,23.55,23.6,170100.0,15.2017,15.2211,15.1888,15.2211,170100.0
2011-10-06 12:25:00,23.6,23.6,23.52,23.53,108600.0,15.2211,15.2211,15.1695,15.1759,108600.0
2011-10-06 12:30:00,23.53,23.56,23.49,23.5,116700.0,15.1759,15.1953,15.1501,15.1566,116700.0
2011-10-06 12:35:00,23.49,23.52,23.46,23.48,144900.0,15.1501,15.1695,15.1308,15.1437,144900.0
2011-10-06 12:40:00,23.49,23.51,23.42,23.43,77800.0,15.1501,15.163,15.105,15.1114,77800.0
2011-10-06 12:45:00,23.43,23.44,23.35,23.44,211000.0,15.1114,15.1179,15.0598,15.1179,211000.0
2011-10-06 12:50:00,23.43,23.44,23.37,23.42,65100.0,15.1114,15.1179,15.0727,15.105,65100.0
2011-10-06 12:55:00,23.42,23.48,23.4,23.45,66000.0,15.105,15.1437,15.0921,15.1243,66000.0
2011-10-06 13:00:00,23.44,23.46,23.38,23.41,69000.0,15.1179,15.1308,15.0792,15.0985,69000.0
2011-10-06 13:05:00,23.42,23.51,23.39,23.5,104500.0,15.105,15.163,15.0856,15.1566,104500.0
2011-10-06 13:10:00,23.49,23.59,23.49,23.59,119500.0,15.1501,15.2146,15.1501,15.2146,119500.0
2011-10-06 13:15:00,23.58,23.6,23.53,23.57,257600.0,15.2082,15.2211,15.1759,15.2017,257600.0
2011-10-06 13:20:00,23.56,23.64,23.54,23.64,107100.0,15.1953,15.2469,15.1824,15.2469,107100.0
2011-10-06 13:25:00,23.63,23.66,23.55,23.59,116000.0,15.2404,15.2598,15.1888,15.2146,116000.0
2011-10-06 13:30:00,23.6,23.67,23.59,23.62,99800.0,15.2211,15.2662,15.2146,15.234,99800.0
2011-10-06 13:35:00,23.62,23.62,23.54,23.56,104100.0,15.234,15.234,15.1824,15.1953,104100.0
2011-10-06 13:40:00,23.56,23.6,23.51,23.53,138300.0,15.1953,15.2211,15.163,15.1759,138300.0
2011-10-06 13:45:00,23.54,23.59,23.5,23.57,135000.0,15.1824,15.2146,15.1566,15.2017,135000.0
2011-10-06 13:50:00,23.57,23.62,23.57,23.61,67300.0,15.2017,15.234,15.2017,15.2275,67300.0
2011-10-06 13:55:00,23.61,23.64,23.58,23.64,104700.0,15.2275,15.2469,15.2082,15.2469,104700.0
2011-10-06 14:00:00,23.64,23.67,23.58,23.65,112000.0,15.2469,15.2662,15.2082,15.2533,112000.0
2011-10-06 14:05:00,23.66,23.75,23.66,23.75,102300.0,15.2598,15.3178,15.2598,15.3178,102300.0
2011-10-06 14:10:00,23.74,23.76,23.73,23.75,67000.0,15.3114,15.3243,15.3049,15.3178,67000.0
2011-10-06 14:15:00,23.75,23.76,23.7,23.75,193500.0,15.3178,15.3243,15.2856,15.3178,193500.0
2011-10-06 14:20:00,23.76,23.81,23.73,23.76,85600.0,15.3243,15.3565,15.3049,15.3243,85600.0
2011-10-06 14:25:00,23.76,23.79,23.72,23.75,98000.0,15.3243,15.3436,15.2985,15.3178,98000.0
2011-10-06 14:30:00,23.76,23.78,23.67,23.69,110700.0,15.3243,15.3372,15.2662,15.2791,110700.0
2011-10-06 14:35:00,23.69,23.7,23.65,23.65,88900.0,15.2791,15.2856,15.2533,15.2533,88900.0
2011-10-06 14:40:00,23.65,23.73,23.63,23.72,112400.0,15.2533,15.3049,15.2404,15.2985,112400.0
2011-10-06 14:45:00,23.71,23.73,23.65,23.66,139900.0,15.292,15.3049,15.2533,15.2598,139900.0
2011-10-06 14:50:00,23.66,23.69,23.61,23.68,113800.0,15.2598,15.2791,15.2275,15.2727,113800.0
2011-10-06 14:55:00,23.68,23.75,23.67,23.74,182700.0,15.2727,15.3178,15.2662,15.3114,182700.0
2011-10-06 15:00:00,23.73,23.77,23.7,23.73,185700.0,15.3049,15.3307,15.2856,15.3049,185700.0
2011-10-06 15:05:00,23.74,23.81,23.73,23.81,201700.0,15.3114,15.3565,15.3049,15.3565,201700.0
2011-10-06 15:10:00,23.81,23.85,23.73,23.73,174800.0,15.3565,15.3823,15.3049,15.3049,174800.0
2011-10-06 15:15:00,23.73,23.74,23.63,23.64,163500.0,15.3049,15.3114,15.2404,15.2469,163500.0
2011-10-06 15:20:00,23.63,23.64,23.49,23.5,612500.0,15.2404,15.2469,15.1501,15.1566,612500.0
2011-10-06 15:25:00,23.51,23.62,23.51,23.56,303300.0,15.163,15.234,15.163,15.1953,303300.0
2011-10-06 15:30:00,23.56,23.74,23.55,23.68,268900.0,15.1953,15.3114,15.1888,15.2727,268900.0
2011-10-06 15:35:00,23.67,23.76,23.63,23.74,297800.0,15.2662,15.3243,15.2404,15.3114,297800.0
2011-10-06 15:40:00,23.73,23.92,23.71,23.89,381300.0,15.3049,15.4275,15.292,15.4081,381300.0
2011-10-06 15:45:00,23.89,23.92,23.81,23.89,615500.0,15.4081,15.4275,15.3565,15.4081,615500.0
2011-10-06 15:50:00,23.9,23.97,23.89,23.97,580400.0,15.4146,15.4597,15.4081,15.4597,580400.0
2011-10-06 15:55:00,23.96,24.04,23.94,24.0,1390800.0,15.4533,15.5049,15.4404,15.4791,1390800.0
2011-10-07 09:30:00,24.1,24.14,23.9,24.0,279600.0,15.5436,15.5694,15.4146,15.4791,279600.0
2011-10-07 09:35:00,24.0,24.12,23.95,23.95,271300.0,15.4791,15.5565,15.4468,15.4468,271300.0
2011-10-07 09:40:00,23.95,24.02,23.92,23.97,210400.0,15.4468,15.492,15.4275,15.4597,210400.0
2011-10-07 09:45:00,23.97,23.98,23.84,23.84,156700.0,15.4597,15.4662,15.3759,15.3759,156700.0
2011-10-07 09:50:00,23.84,23.95,23.79,23.93,176600.0,15.3759,15.4468,15.3436,15.4339,176600.0
2011-10-07 09:55:00,23.92,24.02,23.92,24.02,136000.0,15.4275,15.492,15.4275,15.492,136000.0
2011-10-07 10:00:00,24.01,24.05,23.93,24.02,217300.0,15.4855,15.5113,15.4339,15.492,217300.0
2011-10-07 10:05:00,24.02,24.04,23.95,23.96,199200.0,15.492,15.5049,15.4468,15.4533,199200.0
2011-10-07 10:10:00,23.96,24.03,23.93,24.0,217400.0,15.4533,15.4984,15.4339,15.4791,217400.0
2011-10-07 10:15:00,24.01,24.06,23.97,24.05,121000.0,15.4855,15.5178,15.4597,15.5113,121000.0
2011-10-07 10:20:00,24.06,24.1,24.0,24.09,190100.0,15.5178,15.5436,15.4791,15.5371,190100.0
2011-10-07 10:25:00,24.09,24.11,24.02,24.03,227200.0,15.5371,15.55,15.492,15.4984,227200.0
2011-10-07 10:30:00,24.02,24.07,24.0,24.03,141800.0,15.492,15.5242,15.4791,15.4984,141800.0
2011-10-07 10:35:00,24.02,24.03,23.93,23.93,128800.0,15.492,15.4984,15.4339,15.4339,128800.0
2011-10-07 10:40:00,23.93,23.96,23.91,23.94,116700.0,15.4339,15.4533,15.421,15.4404,116700.0
2011-10-07 10:45:00,23.93,23.96,23.85,23.86,168100.0,15.4339,15.4533,15.3823,15.3888,168100.0
2011-10-07 10:50:00,23.86,23.91,23.83,23.85,209300.0,15.3888,15.421,15.3694,15.3823,209300.0
2011-10-07 10:55:00,23.85,23.85,23.71,23.72,267400.0,15.3823,15.3823,15.292,15.2985,267400.0
2011-10-07 11:00:00,23.71,23.74,23.66,23.7,123300.0,15.292,15.3114,15.2598,15.2856,123300.0
2011-10-07 11:05:00,23.7,23.79,23.67,23.75,117400.0,15.2856,15.3436,15.2662,15.3178,117400.0
2011-10-07 11:10:00,23.75,23.79,23.66,23.68,101800.0,15.3178,15.3436,15.2598,15.2727,101800.0
2011-10-07 11:15:00,23.68,23.72,23.67,23.7,352400.0,15.2727,15.2985,15.2662,15.2856,352400.0
2011-10-07 11:20:00,23.7,23.74,23.65,23.74,91900.0,15.2856,15.3114,15.2533,15.3114,91900.0
2011-10-07 11:25:00,23.73,23.76,23.71,23.75,121200.0,15.3049,15.3243,15.292,15.3178,121200.0
2011-10-07 11:30:00,23.75,23.76,23.66,23.72,195800.0,15.3178,15.3243,15.2598,15.2985,195800.0
2011-10-07 11:35:00,23.72,23.76,23.65,23.68,157600.0,15.2985,15.3243,15.2533,15.2727,157600.0
2011-10-07 11:40:00,23.69,23.8,23.69,23.76,183700.0,15.2791,15.3501,15.2791,15.3243,183700.0
2011-10-07 11:45:00,23.76,23.82,23.71,23.71,291500.0,15.3243,15.363,15.292,15.292,291500.0
2011-10-07 11:50:00,23.71,23.76,23.69,23.74,120100.0,15.292,15.3243,15.2791,15.3114,120100.0
2011-10-07 11:55:00,23.74,23.76,23.66,23.74,180400.0,15.3114,15.3243,15.2598,15.3114,180400.0
2011-10-07 12:00:00,23.74,23.74,23.46,23.62,455400.0,15.3114,15.3114,15.1308,15.234,455400.0
2011-10-07 12:05:00,23.63,23.71,23.62,23.67,300500.0,15.2404,15.292,15.234,15.2662,300500.0
2011-10-07 12:10:00,23.68,23.69,23.59,23.67,257900.0,15.2727,15.2791,15.2146,15.2662,257900.0
2011-10-07 12:15:00,23.66,23.68,23.5,23.5,187800.0,15.2598,15.2727,15.1566,15.1566,187800.0
2011-10-07 12:20:00,23.51,23.54,23.37,23.47,202800.0,15.163,15.1824,15.0727,15.1372,202800.0
2011-10-07 12:25:00,23.46,23.49,23.39,23.48,207800.0,15.1308,15.1501,15.0856,15.1437,207800.0
2011-10-07 12:30:00,23.48,23.48,23.4,23.44,183500.0,15.1437,15.1437,15.0921,15.1179,183500.0
2011-10-07 12:35:00,23.44,23.49,23.39,23.42,161400.0,15.1179,15.1501,15.0856,15.105,161400.0
2011-10-07 12:40:00,23.42,23.44,23.24,23.27,402800.0,15.105,15.1179,14.9889,15.0082,402800.0
2011-10-07 12:45:00,23.28,23.29,23.21,23.26,222700.0,15.0147,15.0211,14.9695,15.0018,222700.0
2011-10-07 12:50:00,23.26,23.29,23.22,23.23,228500.0,15.0018,15.0211,14.976,14.9824,228500.0
2011-10-07 12:55:00,23.23,23.26,23.2,23.24,207800.0,14.9824,15.0018,14.9631,14.9889,207800.0
2011-10-07 13:00:00,23.24,23.29,23.18,23.28,467500.0,14.9889,15.0211,14.9502,15.0147,467500.0
2011-10-07 13:05:00,23.28,23.31,23.23,23.3,235800.0,15.0147,15.034,14.9824,15.0276,235800.0
2011-10-07 13:10:00,23.29,23.4,23.28,23.4,174700.0,15.0211,15.0921,15.0147,15.0921,174700.0
2011-10-07 13:15:00,23.4,23.48,23.39,23.44,261300.0,15.0921,15.1437,15.0856,15.1179,261300.0
2011-10-07 13:20:00,23.44,23.57,23.42,23.57,171600.0,15.1179,15.2017,15.105,15.2017,171600.0
2011-10-07 13:25:00,23.57,23.61,23.47,23.47,91900.0,15.2017,15.2275,15.1372,15.1372,91900.0
2011-10-07 13:30:00,23.47,23.47,23.39,23.41,53200.0,15.1372,15.1372,15.0856,15.0985,53200.0
2011-10-07 13:35:00,23.42,23.43,23.33,23.33,61800.0,15.105,15.1114,15.0469,15.0469,61800.0
2011-10-07 13:40:00,23.33,23.35,23.26,23.28,53600.0,15.0469,15.0598,15.0018,15.0147,53600.0
2011-10-07 13:45:00,23.28,23.43,23.28,23.42,49400.0,15.0147,15.1114,15.0147,15.105,49400.0
2011-10-07 13:50:00,23.41,23.42,23.37,23.42,48600.0,15.0985,15.105,15.0727,15.105,48600.0
2011-10-07 13:55:00,23.41,23.5,23.4,23.46,40300.0,15.0985,15.1566,15.0921,15.1308,40300.0
2011-10-07 14:00:00,23.46,23.48,23.43,23.47,39000.0,15.1308,15.1437,15.1114,15.1372,39000.0
2011-10-07 14:05:00,23.46,23.5,23.44,23.46,44800.0,15.1308,15.1566,15.1179,15.1308,44800.0
2011-10-07 14:10:00,23.46,23.49,23.38,23.41,61900.0,15.1308,15.1501,15.0792,15.0985,61900.0
2011-10-07 14:15:00,23.39,23.46,23.38,23.4,144900.0,15.0856,15.1308,15.0792,15.0921,144900.0
2011-10-07 14:20:00,23.4,23.52,23.4,23.46,240400.0,15.0921,15.1695,15.0921,15.1308,240400.0
2011-10-07 14:25:00,23.46,23.51,23.35,23.36,184500.0,15.1308,15.163,15.0598,15.0663,184500.0
2011-10-07 14:30:00,23.36,23.43,23.36,23.38,124000.0,15.0663,15.1114,15.0663,15.0792,124000.0
2011-10-07 14:35:00,23.38,23.45,23.38,23.4,172800.0,15.0792,15.1243,15.0792,15.0921,172800.0
2011-10-07 14:40:00,23.4,23.4,23.32,23.32,132200.0,15.0921,15.0921,15.0405,15.0405,132200.0
2011-10-07 14:45:00,23.33,23.42,23.32,23.37,188300.0,15.0469,15.105,15.0405,15.0727,188300.0
2011-10-07 14:50:00,23.37,23.43,23.34,23.37,163400.0,15.0727,15.1114,15.0534,15.0727,163400.0
2011-10-07 14:55:00,23.37,23.48,23.36,23.42,92400.0,15.0727,15.1437,15.0663,15.105,92400.0
2011-10-07 15:00:00,23.42,23.46,23.36,23.41,123500.0,15.105,15.1308,15.0663,15.0985,123500.0
2011-10-07 15:05:00,23.42,23.53,23.41,23.52,112200.0,15.105,15.1759,15.0985,15.1695,112200.0
2011-10-07 15:10:00,23.52,23.55,23.46,23.52,168000.0,15.1695,15.1888,15.1308,15.1695,168000.0
2011-10-07 15:15:00,23.53,23.67,23.52,23.56,183700.0,15.1759,15.2662,15.1695,15.1953,183700.0
2011-10-07 15:20:00,23.57,23.69,23.57,23.67,158300.0,15.2017,15.2791,15.2017,15.2662,158300.0
2011-10-07 15:25:00,23.68,23.76,23.64,23.75,241300.0,15.2727,15.3243,15.2469,15.3178,241300.0
2011-10-07 15:30:00,23.75,23.83,23.73,23.78,229700.0,15.3178,15.3694,15.3049,15.3372,229700.0
2011-10-07 15:35:00,23.79,23.84,23.69,23.69,212300.0,15.3436,15.3759,15.2791,15.2791,212300.0
2011-10-07 15:40:00,23.69,23.72,23.59,23.71,410300.0,15.2791,15.2985,15.2146,15.292,410300.0
2011-10-07 15:45:00,23.71,23.73,23.6,23.6,420800.0,15.292,15.3049,15.2211,15.2211,420800.0
2011-10-07 15:50:00,23.6,23.62,23.36,23.47,707500.0,15.2211,15.234,15.0663,15.1372,707500.0
2011-10-07 15:55:00,23.47,23.49,23.31,23.34,1241600.0,15.1372,15.1501,15.034,15.0534,1241600.0
2011-10-10 09:30:00,23.87,24.01,23.86,23.95,161500.0,15.3952,15.4855,15.3888,15.4468,161500.0
2011-10-10 09:35:00,23.96,24.04,23.9,24.02,136000.0,15.4533,15.5049,15.4146,15.492,136000.0
2011-10-10 09:40:00,24.02,24.05,23.92,23.92,151700.0,15.492,15.5113,15.4275,15.4275,151700.0
2011-10-10 09:45:00,23.92,23.95,23.87,23.92,162600.0,15.4275,15.4468,15.3952,15.4275,162600.0
2011-10-10 09:50:00,23.93,24.02,23.93,23.99,170400.0,15.4339,15.492,15.4339,15.4726,170400.0
2011-10-10 09:55:00,24.0,24.05,24.0,24.02,161500.0,15.4791,15.5113,15.4791,15.492,161500.0
2011-10-10 10:00:00,24.02,24.04,23.98,24.02,226100.0,15.492,15.5049,15.4662,15.492,226100.0
2011-10-10 10:05:00,24.02,24.04,23.94,24.0,163300.0,15.492,15.5049,15.4404,15.4791,163300.0
2011-10-10 10:10:00,24.01,24.07,24.0,24.02,154700.0,15.4855,15.5242,15.4791,15.492,154700.0
2011-10-10 10:15:00,24.03,24.08,24.01,24.07,130800.0,15.4984,15.5307,15.4855,15.5242,130800.0
2011-10-10 10:20:00,24.07,24.12,24.03,24.08,132600.0,15.5242,15.5565,15.4984,15.5307,132600.0
2011-10-10 10:25:00,24.08,24.09,23.98,23.98,167300.0,15.5307,15.5371,15.4662,15.4662,167300.0
2011-10-10 10:30:00,23.98,24.08,23.96,24.06,162700.0,15.4662,15.5307,15.4533,15.5178,162700.0
2011-10-10 10:35:00,24.06,24.15,24.05,24.12,97000.0,15.5178,15.5758,15.5113,15.5565,97000.0
2011-10-10 10:40:00,24.11,24.2,24.11,24.19,76000.0,15.55,15.6081,15.55,15.6016,76000.0
2011-10-10 10:45:00,24.19,24.29,24.19,24.26,140100.0,15.6016,15.6661,15.6016,15.6468,140100.0
2011-10-10 10:50:00,24.26,24.3,24.25,24.29,141100.0,15.6468,15.6725,15.6403,15.6661,141100.0
2011-10-10 10:55:00,24.29,24.34,24.28,24.32,52100.0,15.6661,15.6983,15.6596,15.6854,52100.0
2011-10-10 11:00:00,24.32,24.36,24.29,24.31,134600.0,15.6854,15.7112,15.6661,15.679,134600.0
2011-10-10 11:05:00,24.31,24.34,24.29,24.32,78600.0,15.679,15.6983,15.6661,15.6854,78600.0
2011-10-10 11:10:00,24.32,24.34,24.27,24.29,112900.0,15.6854,15.6983,15.6532,15.6661,112900.0
2011-10-10 11:15:00,24.29,24.3,24.24,24.28,53800.0,15.6661,15.6725,15.6339,15.6596,53800.0
2011-10-10 11:20:00,24.28,24.3,24.24,24.25,62500.0,15.6596,15.6725,15.6339,15.6403,62500.0
2011-10-10 11:25:00,24.25,24.32,24.24,24.32,54100.0,15.6403,15.6854,15.6339,15.6854,54100.0
2011-10-10 11:30:00,24.32,24.35,24.3,24.31,84500.0,15.6854,15.7048,15.6725,15.679,84500.0
2011-10-10 11:35:00,24.31,24.33,24.3,24.32,50900.0,15.679,15.6919,15.6725,15.6854,50900.0
2011-10-10 11:40:00,24.32,24.34,24.28,24.32,97400.0,15.6854,15.6983,15.6596,15.6854,97400.0
2011-10-10 11:45:00,24.33,24.34,24.26,24.27,94900.0,15.6919,15.6983,15.6468,15.6532,94900.0
2011-10-10 11:50:00,24.27,24.28,24.22,24.24,181100.0,15.6532,15.6596,15.621,15.6339,181100.0
2011-10-10 11:55:00,24.24,24.29,24.24,24.28,148400.0,15.6339,15.6661,15.6339,15.6596,148400.0
2011-10-10 12:00:00,24.28,24.31,24.27,24.3,61400.0,15.6596,15.679,15.6532,15.6725,61400.0
2011-10-10 12:05:00,24.3,24.35,24.27,24.3,99600.0,15.6725,15.7048,15.6532,15.6725,99600.0
2011-10-10 12:10:00,24.3,24.32,24.26,24.32,79700.0,15.6725,15.6854,15.6468,15.6854,79700.0
2011-10-10 12:15:00,24.32,24.32,24.28,24.31,60400.0,15.6854,15.6854,15.6596,15.679,60400.0
2011-10-10 12:20:00,24.32,24.38,24.3,24.37,169100.0,15.6854,15.7241,15.6725,15.7177,169100.0
2011-10-10 12:25:00,24.37,24.39,24.36,24.37,50000.0,15.7177,15.7306,15.7112,15.7177,50000.0
2011-10-10 12:30:00,24.37,24.39,24.36,24.37,38800.0,15.7177,15.7306,15.7112,15.7177,38800.0
2011-10-10 12:35:00,24.37,24.37,24.32,24.34,77800.0,15.7177,15.7177,15.6854,15.6983,77800.0
2011-10-10 12:40:00,24.34,24.36,24.29,24.3,78000.0,15.6983,15.7112,15.6661,15.6725,78000.0
2011-10-10 12:45:00,24.31,24.31,24.24,24.24,111500.0,15.679,15.679,15.6339,15.6339,111500.0
2011-10-10 12:50:00,24.24,24.26,24.21,24.23,69200.0,15.6339,15.6468,15.6145,15.6274,69200.0
2011-10-10 12:55:00,24.23,24.3,24.23,24.27,82800.0,15.6274,15.6725,15.6274,15.6532,82800.0
2011-10-10 13:00:00,24.28,24.28,24.24,24.26,123900.0,15.6596,15.6596,15.6339,15.6468,123900.0
2011-10-10 13:05:00,24.26,24.29,24.24,24.25,77200.0,15.6468,15.6661,15.6339,15.6403,77200.0
2011-10-10 13:10:00,24.26,24.28,24.24,24.25,56900.0,15.6468,15.6596,15.6339,15.6403,56900.0
2011-10-10 13:15:00,24.25,24.31,24.24,24.3,67000.0,15.6403,15.679,15.6339,15.6725,67000.0
2011-10-10 13:20:00,24.3,24.34,24.28,24.28,271000.0,15.6725,15.6983,15.6596,15.6596,271000.0
2011-10-10 13:25:00,24.28,24.3,24.2,24.21,95100.0,15.6596,15.6725,15.6081,15.6145,95100.0
2011-10-10 13:30:00,24.2,24.24,24.19,24.23,138500.0,15.6081,15.6339,15.6016,15.6274,138500.0
2011-10-10 13:35:00,24.23,24.24,24.17,24.19,140700.0,15.6274,15.6339,15.5887,15.6016,140700.0
2011-10-10 13:40:00,24.19,24.21,24.12,24.16,94000.0,15.6016,15.6145,15.5565,15.5823,94000.0
2011-10-10 13:45:00,24.16,24.16,24.11,24.15,108600.0,15.5823,15.5823,15.55,15.5758,108600.0
2011-10-10 13:50:00,24.16,24.16,24.09,24.09,144300.0,15.5823,15.5823,15.5371,15.5371,144300.0
2011-10-10 13:55:00,24.09,24.17,24.09,24.14,100700.0,15.5371,15.5887,15.5371,15.5694,100700.0
2011-10-10 14:00:00,24.14,24.14,24.07,24.08,134500.0,15.5694,15.5694,15.5242,15.5307,134500.0
2011-10-10 14:05:00,24.08,24.09,24.03,24.06,240000.0,15.5307,15.5371,15.4984,15.5178,240000.0
2011-10-10 14:10:00,24.06,24.11,24.05,24.1,169400.0,15.5178,15.55,15.5113,15.5436,169400.0
2011-10-10 14:15:00,24.1,24.12,24.05,24.05,143000.0,15.5436,15.5565,15.5113,15.5113,143000.0
2011-10-10 14:20:00,24.05,24.11,24.03,24.11,141800.0,15.5113,15.55,15.4984,15.55,141800.0
2011-10-10 14:25:00,24.11,24.13,24.09,24.12,162600.0,15.55,15.5629,15.5371,15.5565,162600.0
2011-10-10 14:30:00,24.12,24.17,24.12,24.16,171200.0,15.5565,15.5887,15.5565,15.5823,171200.0
2011-10-10 14:35:00,24.16,24.16,24.1,24.1,113000.0,15.5823,15.5823,15.5436,15.5436,113000.0
2011-10-10 14:40:00,24.1,24.14,24.1,24.13,116100.0,15.5436,15.5694,15.5436,15.5629,116100.0
2011-10-10 14:45:00,24.13,24.14,24.1,24.1,67800.0,15.5629,15.5694,15.5436,15.5436,67800.0
2011-10-10 14:50:00,24.1,24.15,24.1,24.13,96400.0,15.5436,15.5758,15.5436,15.5629,96400.0
2011-10-10 14:55:00,24.13,24.14,24.11,24.12,102600.0,15.5629,15.5694,15.55,15.5565,102600.0
2011-10-10 15:00:00,24.12,24.15,24.11,24.12,94900.0,15.5565,15.5758,15.55,15.5565,94900.0
2011-10-10 15:05:00,24.12,24.12,24.01,24.05,144000.0,15.5565,15.5565,15.4855,15.5113,144000.0
2011-10-10 15:10:00,24.05,24.07,23.99,24.02,146600.0,15.5113,15.5242,15.4726,15.492,146600.0
2011-10-10 15:15:00,24.02,24.13,24.02,24.11,168600.0,15.492,15.5629,15.492,15.55,168600.0
2011-10-10 15:20:00,24.11,24.13,24.01,24.02,155900.0,15.55,15.5629,15.4855,15.492,155900.0
2011-10-10 15:25:00,24.02,24.11,24.01,24.06,214500.0,15.492,15.55,15.4855,15.5178,214500.0
2011-10-10 15:30:00,24.05,24.13,24.0,24.1,397700.0,15.5113,15.5629,15.4791,15.5436,397700.0
2011-10-10 15:35:00,24.1,24.13,24.03,24.13,303600.0,15.5436,15.5629,15.4984,15.5629,303600.0
2011-10-10 15:40:00,24.13,24.22,24.06,24.2,548800.0,15.5629,15.621,15.5178,15.6081,548800.0
2011-10-10 15:45:00,24.2,24.25,24.17,24.23,581400.0,15.6081,15.6403,15.5887,15.6274,581400.0
2011-10-10 15:50:00,24.24,24.33,24.23,24.33,881200.0,15.6339,15.6919,15.6274,15.6919,881200.0
2011-10-10 15:55:00,24.33,24.45,24.32,24.45,1816900.0,15.6919,15.7693,15.6854,15.7693,1816900.0
2011-10-11 09:30:00,24.13,24.14,23.94,24.08,259400.0,15.5629,15.5694,15.4404,15.5307,259400.0
2011-10-11 09:35:00,24.08,24.12,24.04,24.04,228800.0,15.5307,15.5565,15.5049,15.5049,228800.0
2011-10-11 09:40:00,24.04,24.06,23.97,23.99,174500.0,15.5049,15.5178,15.4597,15.4726,174500.0
2011-10-11 09:45:00,23.98,24.07,23.93,24.05,286800.0,15.4662,15.5242,15.4339,15.5113,286800.0
2011-10-11 09:50:00,24.05,24.13,24.03,24.1,219400.0,15.5113,15.5629,15.4984,15.5436,219400.0
2011-10-11 09:55:00,24.1,24.1,24.01,24.05,153600.0,15.5436,15.5436,15.4855,15.5113,153600.0
2011-10-11 10:00:00,24.04,24.07,23.98,23.98,124700.0,15.5049,15.5242,15.4662,15.4662,124700.0
2011-10-11 10:05:00,23.98,23.99,23.91,23.96,121000.0,15.4662,15.4726,15.421,15.4533,121000.0
2011-10-11 10:10:00,23.95,24.05,23.94,24.01,177500.0,15.4468,15.5113,15.4404,15.4855,177500.0
2011-10-11 10:15:00,24.0,24.03,23.94,23.96,83800.0,15.4791,15.4984,15.4404,15.4533,83800.0
2011-10-11 10:20:00,23.96,23.99,23.92,23.96,213300.0,15.4533,15.4726,15.4275,15.4533,213300.0
2011-10-11 10:25:00,23.96,24.01,23.96,24.01,241900.0,15.4533,15.4855,15.4533,15.4855,241900.0
2011-10-11 10:30:00,24.01,24.13,24.0,24.12,142900.0,15.4855,15.5629,15.4791,15.5565,142900.0
2011-10-11 10:35:00,24.12,24.13,24.05,24.11,113300.0,15.5565,15.5629,15.5113,15.55,113300.0
2011-10-11 10:40:00,24.11,24.25,24.09,24.25,294100.0,15.55,15.6403,15.5371,15.6403,294100.0
2011-10-11 10:45:00,24.25,24.39,24.24,24.33,295400.0,15.6403,15.7306,15.6339,15.6919,295400.0
2011-10-11 10:50:00,24.33,24.35,24.24,24.24,257100.0,15.6919,15.7048,15.6339,15.6339,257100.0
2011-10-11 10:55:00,24.24,24.34,24.23,24.33,198900.0,15.6339,15.6983,15.6274,15.6919,198900.0
2011-10-11 11:00:00,24.33,24.35,24.25,24.3,299500.0,15.6919,15.7048,15.6403,15.6725,299500.0
2011-10-11 11:05:00,24.3,24.3,24.23,24.25,183600.0,15.6725,15.6725,15.6274,15.6403,183600.0
2011-10-11 11:10:00,24.25,24.25,24.17,24.17,113300.0,15.6403,15.6403,15.5887,15.5887,113300.0
2011-10-11 11:15:00,24.17,24.18,24.11,24.17,147900.0,15.5887,15.5952,15.55,15.5887,147900.0
2011-10-11 11:20:00,24.17,24.18,24.11,24.14,88000.0,15.5887,15.5952,15.55,15.5694,88000.0
2011-10-11 11:25:00,24.14,24.17,24.09,24.1,98500.0,15.5694,15.5887,15.5371,15.5436,98500.0
2011-10-11 11:30:00,24.1,24.12,24.08,24.09,160000.0,15.5436,15.5565,15.5307,15.5371,160000.0
2011-10-11 11:35:00,24.09,24.11,24.07,24.09,153700.0,15.5371,15.55,15.5242,15.5371,153700.0
2011-10-11 11:40:00,24.09,24.14,24.07,24.11,283000.0,15.5371,15.5694,15.5242,15.55,283000.0
2011-10-11 11:45:00,24.12,24.16,24.11,24.12,161900.0,15.5565,15.5823,15.55,15.5565,161900.0
2011-10-11 11:50:00,24.12,24.15,24.09,24.13,197500.0,15.5565,15.5758,15.5371,15.5629,197500.0
2011-10-11 11:55:00,24.12,24.24,24.12,24.23,77600.0,15.5565,15.6339,15.5565,15.6274,77600.0
2011-10-11 12:00:00,24.23,24.25,24.2,24.21,110700.0,15.6274,15.6403,15.6081,15.6145,110700.0
2011-10-11 12:05:00,24.21,24.23,24.18,24.2,137200.0,15.6145,15.6274,15.5952,15.6081,137200.0
2011-10-11 12:10:00,24.2,24.24,24.17,24.21,99500.0,15.6081,15.6339,15.5887,15.6145,99500.0
2011-10-11 12:15:00,24.21,24.22,24.13,24.13,93200.0,15.6145,15.621,15.5629,15.5629,93200.0
2011-10-11 12:20:00,24.13,24.13,24.08,24.12,75500.0,15.5629,15.5629,15.5307,15.5565,75500.0
2011-10-11 12:25:00,24.12,24.18,24.12,24.17,75200.0,15.5565,15.5952,15.5565,15.5887,75200.0
2011-10-11 12:30:00,24.17,24.18,24.04,24.04,142900.0,15.5887,15.5952,15.5049,15.5049,142900.0
2011-10-11 12:35:00,24.04,24.07,23.95,23.97,190900.0,15.5049,15.5242,15.4468,15.4597,190900.0
2011-10-11 12:40:00,23.96,24.02,23.94,24.02,109400.0,15.4533,15.492,15.4404,15.492,109400.0
2011-10-11 12:45:00,24.02,24.06,23.97,24.0,132800.0,15.492,15.5178,15.4597,15.4791,132800.0
2011-10-11 12:50:00,24.0,24.03,23.96,24.0,131500.0,15.4791,15.4984,15.4533,15.4791,131500.0
2011-10-11 12:55:00,24.0,24.05,23.98,24.05,114900.0,15.4791,15.5113,15.4662,15.5113,114900.0
2011-10-11 13:00:00,24.05,24.11,24.05,24.1,83100.0,15.5113,15.55,15.5113,15.5436,83100.0
2011-10-11 13:05:00,24.1,24.12,24.03,24.11,115900.0,15.5436,15.5565,15.4984,15.55,115900.0
2011-10-11 13:10:00,24.1,24.12,23.99,24.03,97500.0,15.5436,15.5565,15.4726,15.4984,97500.0
2011-10-11 13:15:00,24.03,24.13,24.03,24.1,100200.0,15.4984,15.5629,15.4984,15.5436,100200.0
2011-10-11 13:20:00,24.1,24.14,24.09,24.1,157000.0,15.5436,15.5694,15.5371,15.5436,157000.0
2011-10-11 13:25:00,24.1,24.15,24.07,24.12,73000.0,15.5436,15.5758,15.5242,15.5565,73000.0
2011-10-11 13:30:00,24.12,24.13,24.06,24.09,136500.0,15.5565,15.5629,15.5178,15.5371,136500.0
2011-10-11 13:35:00,24.09,24.14,24.06,24.07,99500.0,15.5371,15.5694,15.5178,15.5242,99500.0
2011-10-11 13:40:00,24.07,24.08,24.03,24.06,76900.0,15.5242,15.5307,15.4984,15.5178,76900.0
2011-10-11 13:45:00,24.06,24.1,24.0,24.01,101500.0,15.5178,15.5436,15.4791,15.4855,101500.0
2011-10-11 13:50:00,24.01,24.11,24.01,24.11,134500.0,15.4855,15.55,15.4855,15.55,134500.0
2011-10-11 13:55:00,24.11,24.15,24.09,24.15,162900.0,15.55,15.5758,15.5371,15.5758,162900.0
2011-10-11 14:00:00,24.15,24.16,24.09,24.11,150700.0,15.5758,15.5823,15.5371,15.55,150700.0
2011-10-11 14:05:00,24.11,24.13,24.07,24.08,131900.0,15.55,15.5629,15.5242,15.5307,131900.0
2011-10-11 14:10:00,24.08,24.1,24.05,24.05,107900.0,15.5307,15.5436,15.5113,15.5113,107900.0
2011-10-11 14:15:00,24.05,24.11,24.02,24.08,101300.0,15.5113,15.55,15.492,15.5307,101300.0
2011-10-11 14:20:00,24.08,24.13,24.02,24.04,152300.0,15.5307,15.5629,15.492,15.5049,152300.0
2011-10-11 14:25:00,24.04,24.06,24.01,24.02,190700.0,15.5049,15.5178,15.4855,15.492,190700.0
2011-10-11 14:30:00,24.03,24.1,24.02,24.07,172300.0,15.4984,15.5436,15.492,15.5242,172300.0
2011-10-11 14:35:00,24.08,24.08,24.03,24.05,231000.0,15.5307,15.5307,15.4984,15.5113,231000.0
2011-10-11 14:40:00,24.05,24.06,24.0,24.02,160500.0,15.5113,15.5178,15.4791,15.492,160500.0
2011-10-11 14:45:00,24.02,24.05,23.97,23.98,139900.0,15.492,15.5113,15.4597,15.4662,139900.0
2011-10-11 14:50:00,23.98,24.0,23.97,23.98,130100.0,15.4662,15.4791,15.4597,15.4662,130100.0
2011-10-11 14:55:00,23.98,24.05,23.98,24.04,253800.0,15.4662,15.5113,15.4662,15.5049,253800.0
2011-10-11 15:00:00,24.04,24.05,24.02,24.05,364400.0,15.5049,15.5113,15.492,15.5113,364400.0
2011-10-11 15:05:00,24.05,24.09,24.03,24.08,284000.0,15.5113,15.5371,15.4984,15.5307,284000.0
2011-10-11 15:10:00,24.09,24.1,24.0,24.01,581900.0,15.5371,15.5436,15.4791,15.4855,581900.0
2011-10-11 15:15:00,24.01,24.05,23.96,23.98,567600.0,15.4855,15.5113,15.4533,15.4662,567600.0
2011-10-11 15:20:00,23.98,24.04,23.92,24.03,337500.0,15.4662,15.5049,15.4275,15.4984,337500.0
2011-10-11 15:25:00,24.02,24.05,23.93,23.94,458900.0,15.492,15.5113,15.4339,15.4404,458900.0
2011-10-11 15:30:00,23.94,24.13,23.94,24.12,346700.0,15.4404,15.5629,15.4404,15.5565,346700.0
2011-10-11 15:35:00,24.12,24.13,24.0,24.07,989100.0,15.5565,15.5629,15.4791,15.5242,989100.0
2011-10-11 15:40:00,24.07,24.07,24.01,24.03,651700.0,15.5242,15.5242,15.4855,15.4984,651700.0
2011-10-11 15:45:00,24.03,24.06,23.98,23.99,967400.0,15.4984,15.5178,15.4662,15.4726,967400.0
2011-10-11 15:50:00,23.99,24.02,23.9,23.95,885500.0,15.4726,15.492,15.4146,15.4468,885500.0
2011-10-11 15:55:00,23.95,23.95,23.84,23.89,2989600.0,15.4468,15.4468,15.3759,15.4081,2989600.0
2011-10-12 09:30:00,24.16,24.3,24.08,24.23,488100.0,15.5823,15.6725,15.5307,15.6274,488100.0
2011-10-12 09:35:00,24.22,24.3,24.17,24.24,308400.0,15.621,15.6725,15.5887,15.6339,308400.0
2011-10-12 09:40:00,24.23,24.3,24.2,24.29,228300.0,15.6274,15.6725,15.6081,15.6661,228300.0
2011-10-12 09:45:00,24.29,24.36,24.17,24.2,312800.0,15.6661,15.7112,15.5887,15.6081,312800.0
2011-10-12 09:50:00,24.19,24.32,24.17,24.32,415300.0,15.6016,15.6854,15.5887,15.6854,415300.0
2011-10-12 09:55:00,24.32,24.46,24.24,24.42,576800.0,15.6854,15.7757,15.6339,15.7499,576800.0
2011-10-12 10:00:00,24.43,24.55,24.34,24.5,491100.0,15.7564,15.8338,15.6983,15.8015,491100.0
2011-10-12 10:05:00,24.51,24.64,24.49,24.64,346900.0,15.808,15.8918,15.7951,15.8918,346900.0
2011-10-12 10:10:00,24.64,24.75,24.62,24.75,233300.0,15.8918,15.9628,15.8789,15.9628,233300.0
2011-10-12 10:15:00,24.75,24.79,24.71,24.75,385700.0,15.9628,15.9886,15.937,15.9628,385700.0
2011-10-12 10:20:00,24.76,24.77,24.68,24.71,157100.0,15.9692,15.9757,15.9176,15.937,157100.0
2011-10-12 10:25:00,24.7,24.78,24.69,24.75,165900.0,15.9305,15.9821,15.9241,15.9628,165900.0
2011-10-12 10:30:00,24.75,24.8,24.73,24.77,269400.0,15.9628,15.995,15.9499,15.9757,269400.0
2011-10-12 10:35:00,24.76,24.82,24.74,24.81,169000.0,15.9692,16.0079,15.9563,16.0015,169000.0
2011-10-12 10:40:00,24.82,24.82,24.67,24.69,228100.0,16.0079,16.0079,15.9112,15.9241,228100.0
2011-10-12 10:45:00,24.7,24.74,24.64,24.67,179600.0,15.9305,15.9563,15.8918,15.9112,179600.0
2011-10-12 10:50:00,24.66,24.66,24.56,24.6,285800.0,15.9047,15.9047,15.8402,15.866,285800.0
2011-10-12 10:55:00,24.6,24.61,24.51,24.52,194400.0,15.866,15.8725,15.808,15.8144,194400.0
2011-10-12 11:00:00,24.53,24.61,24.52,24.6,153400.0,15.8209,15.8725,15.8144,15.866,153400.0
2011-10-12 11:05:00,24.6,24.6,24.51,24.59,150200.0,15.866,15.866,15.808,15.8596,150200.0
2011-10-12 11:10:00,24.59,24.65,24.58,24.65,79700.0,15.8596,15.8983,15.8531,15.8983,79700.0
2011-10-12 11:15:00,24.65,24.72,24.63,24.69,202000.0,15.8983,15.9434,15.8854,15.9241,202000.0
2011-10-12 11:20:00,24.7,24.71,24.6,24.61,110500.0,15.9305,15.937,15.866,15.8725,110500.0
2011-10-12 11:25:00,24.6,24.67,24.59,24.62,106200.0,15.866,15.9112,15.8596,15.8789,106200.0
2011-10-12 11:30:00,24.62,24.69,24.61,24.68,90200.0,15.8789,15.9241,15.8725,15.9176,90200.0
2011-10-12 11:35:00,24.68,24.75,24.66,24.73,204100.0,15.9176,15.9628,15.9047,15.9499,204100.0
2011-10-12 11:40:00,24.73,24.79,24.71,24.77,118100.0,15.9499,15.9886,15.937,15.9757,118100.0
2011-10-12 11:45:00,24.77,24.77,24.7,24.71,128900.0,15.9757,15.9757,15.9305,15.937,128900.0
2011-10-12 11:50:00,24.71,24.77,24.7,24.74,85800.0,15.937,15.9757,15.9305,15.9563,85800.0
2011-10-12 11:55:00,24.74,24.74,24.69,24.71,77700.0,15.9563,15.9563,15.9241,15.937,77700.0
2011-10-12 12:00:00,24.71,24.72,24.69,24.71,59900.0,15.937,15.9434,15.9241,15.937,59900.0
2011-10-12 12:05:00,24.72,24.72,24.66,24.66,101000.0,15.9434,15.9434,15.9047,15.9047,101000.0
2011-10-12 12:10:00,24.67,24.67,24.59,24.64,230500.0,15.9112,15.9112,15.8596,15.8918,230500.0
2011-10-12 12:15:00,24.64,24.64,24.59,24.61,97100.0,15.8918,15.8918,15.8596,15.8725,97100.0
2011-10-12 12:20:00,24.6,24.63,24.59,24.63,142700.0,15.866,15.8854,15.8596,15.8854,142700.0
2011-10-12 12:25:00,24.63,24.67,24.61,24.65,216200.0,15.8854,15.9112,15.8725,15.8983,216200.0
2011-10-12 12:30:00,24.65,24.71,24.64,24.69,198800.0,15.8983,15.937,15.8918,15.9241,198800.0
2011-10-12 12:35:00,24.69,24.73,24.64,24.7,214700.0,15.9241,15.9499,15.8918,15.9305,214700.0
2011-10-12 12:40:00,24.7,24.75,24.7,24.71,93800.0,15.9305,15.9628,15.9305,15.937,93800.0
2011-10-12 12:45:00,24.7,24.73,24.69,24.71,103100.0,15.9305,15.9499,15.9241,15.937,103100.0
2011-10-12 12:50:00,24.71,24.83,24.71,24.81,524600.0,15.937,16.0144,15.937,16.0015,524600.0
2011-10-12 12:55:00,24.81,24.83,24.79,24.81,169900.0,16.0015,16.0144,15.9886,16.0015,169900.0
2011-10-12 13:00:00,24.82,24.85,24.79,24.85,228000.0,16.0079,16.0273,15.9886,16.0273,228000.0
2011-10-12 13:05:00,24.84,24.87,24.78,24.79,153500.0,16.0208,16.0402,15.9821,15.9886,153500.0
2011-10-12 13:10:00,24.79,24.83,24.79,24.79,126900.0,15.9886,16.0144,15.9886,15.9886,126900.0
2011-10-12 13:15:00,24.78,24.85,24.77,24.84,105400.0,15.9821,16.0273,15.9757,16.0208,105400.0
2011-10-12 13:20:00,24.85,24.87,24.83,24.85,111200.0,16.0273,16.0402,16.0144,16.0273,111200.0
2011-10-12 13:25:00,24.85,24.88,24.84,24.88,106400.0,16.0273,16.0466,16.0208,16.0466,106400.0
2011-10-12 13:30:00,24.88,24.93,24.86,24.91,138200.0,16.0466,16.0789,16.0337,16.066,138200.0
2011-10-12 13:35:00,24.91,24.94,24.9,24.92,141300.0,16.066,16.0853,16.0595,16.0724,141300.0
2011-10-12 13:40:00,24.92,24.95,24.89,24.94,118700.0,16.0724,16.0918,16.0531,16.0853,118700.0
2011-10-12 13:45:00,24.94,24.96,24.93,24.94,113200.0,16.0853,16.0982,16.0789,16.0853,113200.0
2011-10-12 13:50:00,24.94,24.95,24.87,24.88,140000.0,16.0853,16.0918,16.0402,16.0466,140000.0
2011-10-12 13:55:00,24.88,24.89,24.84,24.89,62700.0,16.0466,16.0531,16.0208,16.0531,62700.0
2011-10-12 14:00:00,24.89,24.94,24.87,24.93,162100.0,16.0531,16.0853,16.0402,16.0789,162100.0
2011-10-12 14:05:00,24.93,24.98,24.92,24.98,126600.0,16.0789,16.1111,16.0724,16.1111,126600.0
2011-10-12 14:10:00,24.98,24.99,24.94,24.98,218100.0,16.1111,16.1176,16.0853,16.1111,218100.0
2011-10-12 14:15:00,24.99,24.99,24.93,24.98,190300.0,16.1176,16.1176,16.0789,16.1111,190300.0
2011-10-12 14:20:00,24.98,25.05,24.97,25.03,403100.0,16.1111,16.1563,16.1047,16.1434,403100.0
2011-10-12 14:25:00,25.02,25.13,25.02,25.13,235600.0,16.1369,16.2079,16.1369,16.2079,235600.0
2011-10-12 14:30:00,25.13,25.33,25.12,25.23,611700.0,16.2079,16.3369,16.2014,16.2724,611700.0
2011-10-12 14:35:00,25.23,25.23,25.07,25.09,190700.0,16.2724,16.2724,16.1692,16.1821,190700.0
2011-10-12 14:40:00,25.09,25.14,25.06,25.08,188800.0,16.1821,16.2143,16.1627,16.1756,188800.0
2011-10-12 14:45:00,25.08,25.12,25.05,25.12,155100.0,16.1756,16.2014,16.1563,16.2014,155100.0
2011-10-12 14:50:00,25.12,25.12,24.98,25.0,200200.0,16.2014,16.2014,16.1111,16.124,200200.0
2011-10-12 14:55:00,25.0,25.01,24.85,24.87,309500.0,16.124,16.1305,16.0273,16.0402,309500.0
2011-10-12 15:00:00,24.86,24.92,24.85,24.87,253600.0,16.0337,16.0724,16.0273,16.0402,253600.0
2011-10-12 15:05:00,24.86,24.94,24.85,24.9,245900.0,16.0337,16.0853,16.0273,16.0595,245900.0
2011-10-12 15:10:00,24.91,24.98,24.86,24.95,236300.0,16.066,16.1111,16.0337,16.0918,236300.0
2011-10-12 15:15:00,24.96,24.96,24.84,24.91,299000.0,16.0982,16.0982,16.0208,16.066,299000.0
2011-10-12 15:20:00,24.91,24.98,24.85,24.89,278900.0,16.066,16.1111,16.0273,16.0531,278900.0
2011-10-12 15:25:00,24.9,24.95,24.85,24.92,267500.0,16.0595,16.0918,16.0273,16.0724,267500.0
2011-10-12 15:30:00,24.92,24.98,24.88,24.95,420300.0,16.0724,16.1111,16.0466,16.0918,420300.0
2011-10-12 15:35:00,24.94,25.06,24.89,25.01,595200.0,16.0853,16.1627,16.0531,16.1305,595200.0
2011-10-12 15:40:00,25.02,25.1,24.99,25.09,480000.0,16.1369,16.1885,16.1176,16.1821,480000.0
2011-10-12 15:45:00,25.09,25.1,24.8,24.88,739900.0,16.1821,16.1885,15.995,16.0466,739900.0
2011-10-12 15:50:00,24.88,24.93,24.78,24.79,628600.0,16.0466,16.0789,15.9821,15.9886,628600.0
2011-10-12 15:55:00,24.79,24.85,24.71,24.72,1653100.0,15.9886,16.0273,15.937,15.9434,1653100.0
2011-10-13 09:30:00,24.4,24.5,24.32,24.38,176700.0,15.737,15.8015,15.6854,15.7241,176700.0
2011-10-13 09:35:00,24.39,24.39,24.22,24.24,249300.0,15.7306,15.7306,15.621,15.6339,249300.0
2011-10-13 09:40:00,24.24,24.31,24.17,24.22,160100.0,15.6339,15.679,15.5887,15.621,160100.0
2011-10-13 09:45:00,24.22,24.29,24.18,24.21,137900.0,15.621,15.6661,15.5952,15.6145,137900.0
2011-10-13 09:50:00,24.22,24.22,24.04,24.05,195600.0,15.621,15.621,15.5049,15.5113,195600.0
2011-10-13 09:55:00,24.06,24.07,23.97,24.07,345100.0,15.5178,15.5242,15.4597,15.5242,345100.0
2011-10-13 10:00:00,24.07,24.18,24.05,24.14,291400.0,15.5242,15.5952,15.5113,15.5694,291400.0
2011-10-13 10:05:00,24.15,24.31,24.13,24.29,507700.0,15.5758,15.679,15.5629,15.6661,507700.0
2011-10-13 10:10:00,24.28,24.4,24.26,24.36,278100.0,15.6596,15.737,15.6468,15.7112,278100.0
2011-10-13 10:15:00,24.36,24.37,24.15,24.15,267400.0,15.7112,15.7177,15.5758,15.5758,267400.0
2011-10-13 10:20:00,24.16,24.2,24.06,24.16,265000.0,15.5823,15.6081,15.5178,15.5823,265000.0
2011-10-13 10:25:00,24.16,24.23,24.1,24.19,180200.0,15.5823,15.6274,15.5436,15.6016,180200.0
2011-10-13 10:30:00,24.18,24.31,24.18,24.3,356600.0,15.5952,15.679,15.5952,15.6725,356600.0
2011-10-13 10:35:00,24.3,24.3,24.19,24.21,147600.0,15.6725,15.6725,15.6016,15.6145,147600.0
2011-10-13 10:40:00,24.2,24.23,24.11,24.22,106100.0,15.6081,15.6274,15.55,15.621,106100.0
2011-10-13 10:45:00,24.22,24.22,24.13,24.15,109800.0,15.621,15.621,15.5629,15.5758,109800.0
2011-10-13 10:50:00,24.16,24.21,24.12,24.14,99000.0,15.5823,15.6145,15.5565,15.5694,99000.0
2011-10-13 10:55:00,24.14,24.17,24.05,24.05,106600.0,15.5694,15.5887,15.5113,15.5113,106600.0
2011-10-13 11:00:00,24.04,24.15,24.03,24.15,173100.0,15.5049,15.5758,15.4984,15.5758,173100.0
2011-10-13 11:05:00,24.15,24.16,24.02,24.06,121400.0,15.5758,15.5823,15.492,15.5178,121400.0
2011-10-13 11:10:00,24.06,24.26,24.05,24.25,220400.0,15.5178,15.6468,15.5113,15.6403,220400.0
2011-10-13 11:15:00,24.25,24.26,24.08,24.11,180600.0,15.6403,15.6468,15.5307,15.55,180600.0
2011-10-13 11:20:00,24.12,24.19,24.11,24.12,136400.0,15.5565,15.6016,15.55,15.5565,136400.0
2011-10-13 11:25:00,24.12,24.15,24.0,24.02,216600.0,15.5565,15.5758,15.4791,15.492,216600.0
2011-10-13 11:30:00,24.03,24.12,24.01,24.04,181900.0,15.4984,15.5565,15.4855,15.5049,181900.0
2011-10-13 11:35:00,24.05,24.12,24.02,24.1,111200.0,15.5113,15.5565,15.492,15.5436,111200.0
2011-10-13 11:40:00,24.1,24.14,24.03,24.09,80100.0,15.5436,15.5694,15.4984,15.5371,80100.0
2011-10-13 11:45:00,24.1,24.16,24.09,24.1,87400.0,15.5436,15.5823,15.5371,15.5436,87400.0
2011-10-13 11:50:00,24.1,24.16,24.08,24.12,118000.0,15.5436,15.5823,15.5307,15.5565,118000.0
2011-10-13 11:55:00,24.11,24.19,24.1,24.12,121800.0,15.55,15.6016,15.5436,15.5565,121800.0
2011-10-13 12:00:00,24.12,24.16,24.11,24.14,142700.0,15.5565,15.5823,15.55,15.5694,142700.0
2011-10-13 12:05:00,24.14,24.2,24.11,24.13,88400.0,15.5694,15.6081,15.55,15.5629,88400.0
2011-10-13 12:10:00,24.14,24.17,24.09,24.13,76100.0,15.5694,15.5887,15.5371,15.5629,76100.0
2011-10-13 12:15:00,24.14,24.16,24.09,24.11,93900.0,15.5694,15.5823,15.5371,15.55,93900.0
2011-10-13 12:20:00,24.11,24.16,24.1,24.1,81500.0,15.55,15.5823,15.5436,15.5436,81500.0
2011-10-13 12:25:00,24.1,24.11,24.02,24.06,163700.0,15.5436,15.55,15.492,15.5178,163700.0
2011-10-13 12:30:00,24.07,24.09,23.98,24.02,139100.0,15.5242,15.5371,15.4662,15.492,139100.0
2011-10-13 12:35:00,24.03,24.05,24.0,24.05,60900.0,15.4984,15.5113,15.4791,15.5113,60900.0
2011-10-13 12:40:00,24.05,24.14,24.02,24.14,224900.0,15.5113,15.5694,15.492,15.5694,224900.0
2011-10-13 12:45:00,24.13,24.19,24.12,24.18,58200.0,15.5629,15.6016,15.5565,15.5952,58200.0
2011-10-13 12:50:00,24.18,24.23,24.18,24.23,75400.0,15.5952,15.6274,15.5952,15.6274,75400.0
2011-10-13 12:55:00,24.22,24.27,24.2,24.2,124100.0,15.621,15.6532,15.6081,15.6081,124100.0
2011-10-13 13:00:00,24.2,24.22,24.16,24.2,95500.0,15.6081,15.621,15.5823,15.6081,95500.0
2011-10-13 13:05:00,24.2,24.29,24.15,24.28,162100.0,15.6081,15.6661,15.5758,15.6596,162100.0
2011-10-13 13:10:00,24.28,24.35,24.26,24.34,100800.0,15.6596,15.7048,15.6468,15.6983,100800.0
2011-10-13 13:15:00,24.34,24.35,24.25,24.28,136500.0,15.6983,15.7048,15.6403,15.6596,136500.0
2011-10-13 13:20:00,24.27,24.31,24.25,24.29,66300.0,15.6532,15.679,15.6403,15.6661,66300.0
2011-10-13 13:25:00,24.29,24.39,24.28,24.37,186500.0,15.6661,15.7306,15.6596,15.7177,186500.0
2011-10-13 13:30:00,24.36,24.4,24.33,24.35,111000.0,15.7112,15.737,15.6919,15.7048,111000.0
2011-10-13 13:35:00,24.34,24.37,24.32,24.35,65000.0,15.6983,15.7177,15.6854,15.7048,65000.0
2011-10-13 13:40:00,24.36,24.36,24.32,24.36,76100.0,15.7112,15.7112,15.6854,15.7112,76100.0
2011-10-13 13:45:00,24.36,24.36,24.33,24.35,150600.0,15.7112,15.7112,15.6919,15.7048,150600.0
2011-10-13 13:50:00,24.35,24.35,24.27,24.3,105400.0,15.7048,15.7048,15.6532,15.6725,105400.0
2011-10-13 13:55:00,24.3,24.34,24.3,24.34,72600.0,15.6725,15.6983,15.6725,15.6983,72600.0
2011-10-13 14:00:00,24.33,24.35,24.27,24.3,162500.0,15.6919,15.7048,15.6532,15.6725,162500.0
2011-10-13 14:05:00,24.3,24.34,24.29,24.33,107200.0,15.6725,15.6983,15.6661,15.6919,107200.0
2011-10-13 14:10:00,24.33,24.33,24.28,24.32,54500.0,15.6919,15.6919,15.6596,15.6854,54500.0
2011-10-13 14:15:00,24.33,24.36,24.32,24.33,70500.0,15.6919,15.7112,15.6854,15.6919,70500.0
2011-10-13 14:20:00,24.32,24.39,24.32,24.33,125000.0,15.6854,15.7306,15.6854,15.6919,125000.0
2011-10-13 14:25:00,24.33,24.33,24.26,24.28,93400.0,15.6919,15.6919,15.6468,15.6596,93400.0
2011-10-13 14:30:00,24.27,24.33,24.24,24.28,131200.0,15.6532,15.6919,15.6339,15.6596,131200.0
2011-10-13 14:35:00,24.28,24.32,24.22,24.25,94300.0,15.6596,15.6854,15.621,15.6403,94300.0
2011-10-13 14:40:00,24.24,24.32,24.22,24.32,120400.0,15.6339,15.6854,15.621,15.6854,120400.0
2011-10-13 14:45:00,24.32,24.46,24.28,24.45,165100.0,15.6854,15.7757,15.6596,15.7693,165100.0
2011-10-13 14:50:00,24.46,24.51,24.4,24.49,330000.0,15.7757,15.808,15.737,15.7951,330000.0
2011-10-13 14:55:00,24.49,24.5,24.44,24.48,143900.0,15.7951,15.8015,15.7628,15.7886,143900.0
2011-10-13 15:00:00,24.47,24.53,24.44,24.5,224900.0,15.7822,15.8209,15.7628,15.8015,224900.0
2011-10-13 15:05:00,24.49,24.61,24.49,24.56,288800.0,15.7951,15.8725,15.7951,15.8402,288800.0
2011-10-13 15:10:00,24.55,24.58,24.51,24.53,189900.0,15.8338,15.8531,15.808,15.8209,189900.0
2011-10-13 15:15:00,24.54,24.59,24.53,24.54,114100.0,15.8273,15.8596,15.8209,15.8273,114100.0
2011-10-13 15:20:00,24.54,24.57,24.35,24.35,192900.0,15.8273,15.8467,15.7048,15.7048,192900.0
2011-10-13 15:25:00,24.35,24.4,24.32,24.34,246600.0,15.7048,15.737,15.6854,15.6983,246600.0
2011-10-13 15:30:00,24.33,24.38,24.25,24.3,311000.0,15.6919,15.7241,15.6403,15.6725,311000.0
2011-10-13 15:35:00,24.31,24.36,24.27,24.28,213900.0,15.679,15.7112,15.6532,15.6596,213900.0
2011-10-13 15:40:00,24.29,24.35,24.26,24.33,279000.0,15.6661,15.7048,15.6468,15.6919,279000.0
2011-10-13 15:45:00,24.33,24.37,24.24,24.32,398500.0,15.6919,15.7177,15.6339,15.6854,398500.0
2011-10-13 15:50:00,24.32,24.38,24.3,24.37,503400.0,15.6854,15.7241,15.6725,15.7177,503400.0
2011-10-13 15:55:00,24.37,24.43,24.33,24.35,878000.0,15.7177,15.7564,15.6919,15.7048,878000.0
2011-10-14 09:30:00,24.64,24.89,24.64,24.67,387500.0,15.8918,16.0531,15.8918,15.9112,387500.0
2011-10-14 09:35:00,24.68,24.73,24.62,24.73,378000.0,15.9176,15.9499,15.8789,15.9499,378000.0
2011-10-14 09:40:00,24.72,24.79,24.68,24.71,172000.0,15.9434,15.9886,15.9176,15.937,172000.0
2011-10-14 09:45:00,24.71,24.76,24.71,24.74,129100.0,15.937,15.9692,15.937,15.9563,129100.0
2011-10-14 09:50:00,24.74,24.76,24.68,24.69,160000.0,15.9563,15.9692,15.9176,15.9241,160000.0
2011-10-14 09:55:00,24.69,24.74,24.65,24.7,213900.0,15.9241,15.9563,15.8983,15.9305,213900.0
2011-10-14 10:00:00,24.69,24.7,24.61,24.61,321400.0,15.9241,15.9305,15.8725,15.8725,321400.0
2011-10-14 10:05:00,24.62,24.67,24.59,24.62,232500.0,15.8789,15.9112,15.8596,15.8789,232500.0
2011-10-14 10:10:00,24.62,24.65,24.48,24.49,300600.0,15.8789,15.8983,15.7886,15.7951,300600.0
2011-10-14 10:15:00,24.5,24.5,24.33,24.39,303600.0,15.8015,15.8015,15.6919,15.7306,303600.0
2011-10-14 10:20:00,24.4,24.4,24.26,24.39,409100.0,15.737,15.737,15.6468,15.7306,409100.0
2011-10-14 10:25:00,24.39,24.39,24.23,24.23,191100.0,15.7306,15.7306,15.6274,15.6274,191100.0
2011-10-14 10:30:00,24.23,24.25,24.09,24.22,492900.0,15.6274,15.6403,15.5371,15.621,492900.0
2011-10-14 10:35:00,24.23,24.24,24.13,24.14,405800.0,15.6274,15.6339,15.5629,15.5694,405800.0
2011-10-14 10:40:00,24.14,24.25,24.13,24.25,187300.0,15.5694,15.6403,15.5629,15.6403,187300.0
2011-10-14 10:45:00,24.26,24.33,24.26,24.33,182800.0,15.6468,15.6919,15.6468,15.6919,182800.0
2011-10-14 10:50:00,24.34,24.36,24.27,24.32,216200.0,15.6983,15.7112,15.6532,15.6854,216200.0
2011-10-14 10:55:00,24.32,24.39,24.29,24.38,181500.0,15.6854,15.7306,15.6661,15.7241,181500.0
2011-10-14 11:00:00,24.38,24.41,24.33,24.37,287500.0,15.7241,15.7435,15.6919,15.7177,287500.0
2011-10-14 11:05:00,24.37,24.37,24.26,24.33,208500.0,15.7177,15.7177,15.6468,15.6919,208500.0
2011-10-14 11:10:00,24.33,24.36,24.25,24.32,104900.0,15.6919,15.7112,15.6403,15.6854,104900.0
2011-10-14 11:15:00,24.32,24.36,24.29,24.36,105200.0,15.6854,15.7112,15.6661,15.7112,105200.0
2011-10-14 11:20:00,24.36,24.37,24.27,24.28,154900.0,15.7112,15.7177,15.6532,15.6596,154900.0
2011-10-14 11:25:00,24.28,24.33,24.25,24.32,136900.0,15.6596,15.6919,15.6403,15.6854,136900.0
2011-10-14 11:30:00,24.32,24.34,24.25,24.26,281100.0,15.6854,15.6983,15.6403,15.6468,281100.0
2011-10-14 11:35:00,24.27,24.3,24.22,24.22,117400.0,15.6532,15.6725,15.621,15.621,117400.0
2011-10-14 11:40:00,24.22,24.26,24.22,24.23,120900.0,15.621,15.6468,15.621,15.6274,120900.0
2011-10-14 11:45:00,24.24,24.32,24.23,24.32,92100.0,15.6339,15.6854,15.6274,15.6854,92100.0
2011-10-14 11:50:00,24.32,24.34,24.28,24.33,260400.0,15.6854,15.6983,15.6596,15.6919,260400.0
2011-10-14 11:55:00,24.33,24.35,24.23,24.23,159500.0,15.6919,15.7048,15.6274,15.6274,159500.0
2011-10-14 12:00:00,24.23,24.28,24.23,24.27,89600.0,15.6274,15.6596,15.6274,15.6532,89600.0
2011-10-14 12:05:00,24.28,24.28,24.23,24.27,41700.0,15.6596,15.6596,15.6274,15.6532,41700.0
2011-10-14 12:10:00,24.28,24.29,24.21,24.23,46700.0,15.6596,15.6661,15.6145,15.6274,46700.0
2011-10-14 12:15:00,24.23,24.25,24.17,24.18,63600.0,15.6274,15.6403,15.5887,15.5952,63600.0
2011-10-14 12:20:00,24.19,24.23,24.19,24.2,48400.0,15.6016,15.6274,15.6016,15.6081,48400.0
2011-10-14 12:25:00,24.2,24.26,24.19,24.24,78300.0,15.6081,15.6468,15.6016,15.6339,78300.0
2011-10-14 12:30:00,24.24,24.31,24.22,24.3,56000.0,15.6339,15.679,15.621,15.6725,56000.0
2011-10-14 12:35:00,24.3,24.34,24.3,24.32,61800.0,15.6725,15.6983,15.6725,15.6854,61800.0
2011-10-14 12:40:00,24.32,24.33,24.26,24.27,50800.0,15.6854,15.6919,15.6468,15.6532,50800.0
2011-10-14 12:45:00,24.28,24.31,24.27,24.29,61900.0,15.6596,15.679,15.6532,15.6661,61900.0
2011-10-14 12:50:00,24.3,24.33,24.27,24.3,41800.0,15.6725,15.6919,15.6532,15.6725,41800.0
2011-10-14 12:55:00,24.3,24.33,24.3,24.31,62500.0,15.6725,15.6919,15.6725,15.679,62500.0
2011-10-14 13:00:00,24.32,24.39,24.29,24.39,118300.0,15.6854,15.7306,15.6661,15.7306,118300.0
2011-10-14 13:05:00,24.39,24.4,24.37,24.37,106200.0,15.7306,15.737,15.7177,15.7177,106200.0
2011-10-14 13:10:00,24.37,24.41,24.34,24.41,53500.0,15.7177,15.7435,15.6983,15.7435,53500.0
2011-10-14 13:15:00,24.41,24.44,24.4,24.43,92700.0,15.7435,15.7628,15.737,15.7564,92700.0
2011-10-14 13:20:00,24.43,24.43,24.39,24.4,48300.0,15.7564,15.7564,15.7306,15.737,48300.0
2011-10-14 13:25:00,24.4,24.41,24.39,24.4,63800.0,15.737,15.7435,15.7306,15.737,63800.0
2011-10-14 13:30:00,24.4,24.42,24.39,24.4,73500.0,15.737,15.7499,15.7306,15.737,73500.0
2011-10-14 13:35:00,24.4,24.41,24.39,24.4,22500.0,15.737,15.7435,15.7306,15.737,22500.0
2011-10-14 13:40:00,24.4,24.41,24.38,24.4,58100.0,15.737,15.7435,15.7241,15.737,58100.0
2011-10-14 13:45:00,24.4,24.44,24.39,24.44,126100.0,15.737,15.7628,15.7306,15.7628,126100.0
2011-10-14 13:50:00,24.44,24.5,24.44,24.49,71100.0,15.7628,15.8015,15.7628,15.7951,71100.0
2011-10-14 13:55:00,24.49,24.5,24.44,24.45,146300.0,15.7951,15.8015,15.7628,15.7693,146300.0
2011-10-14 14:00:00,24.46,24.46,24.43,24.44,101400.0,15.7757,15.7757,15.7564,15.7628,101400.0
2011-10-14 14:05:00,24.44,24.45,24.39,24.43,56900.0,15.7628,15.7693,15.7306,15.7564,56900.0
2011-10-14 14:10:00,24.43,24.46,24.4,24.4,71200.0,15.7564,15.7757,15.737,15.737,71200.0
2011-10-14 14:15:00,24.4,24.45,24.4,24.42,42200.0,15.737,15.7693,15.737,15.7499,42200.0
2011-10-14 14:20:00,24.42,24.45,24.42,24.45,23000.0,15.7499,15.7693,15.7499,15.7693,23000.0
2011-10-14 14:25:00,24.45,24.46,24.43,24.43,68600.0,15.7693,15.7757,15.7564,15.7564,68600.0
2011-10-14 14:30:00,24.43,24.44,24.35,24.36,118600.0,15.7564,15.7628,15.7048,15.7112,118600.0
2011-10-14 14:35:00,24.36,24.41,24.36,24.37,66000.0,15.7112,15.7435,15.7112,15.7177,66000.0
2011-10-14 14:40:00,24.37,24.41,24.37,24.4,73500.0,15.7177,15.7435,15.7177,15.737,73500.0
2011-10-14 14:45:00,24.4,24.42,24.39,24.4,150600.0,15.737,15.7499,15.7306,15.737,150600.0
2011-10-14 14:50:00,24.4,24.46,24.4,24.45,77800.0,15.737,15.7757,15.737,15.7693,77800.0
2011-10-14 14:55:00,24.45,24.58,24.45,24.58,173200.0,15.7693,15.8531,15.7693,15.8531,173200.0
2011-10-14 15:00:00,24.58,24.61,24.56,24.58,227900.0,15.8531,15.8725,15.8402,15.8531,227900.0
2011-10-14 15:05:00,24.58,24.61,24.57,24.57,109900.0,15.8531,15.8725,15.8467,15.8467,109900.0
2011-10-14 15:10:00,24.57,24.61,24.56,24.58,136100.0,15.8467,15.8725,15.8402,15.8531,136100.0
2011-10-14 15:15:00,24.58,24.66,24.58,24.63,152700.0,15.8531,15.9047,15.8531,15.8854,152700.0
2011-10-14 15:20:00,24.63,24.68,24.6,24.61,181700.0,15.8854,15.9176,15.866,15.8725,181700.0
2011-10-14 15:25:00,24.61,24.64,24.59,24.6,94000.0,15.8725,15.8918,15.8596,15.866,94000.0
2011-10-14 15:30:00,24.6,24.74,24.6,24.74,232700.0,15.866,15.9563,15.866,15.9563,232700.0
2011-10-14 15:35:00,24.73,24.74,24.61,24.61,163300.0,15.9499,15.9563,15.8725,15.8725,163300.0
2011-10-14 15:40:00,24.61,24.63,24.57,24.59,249600.0,15.8725,15.8854,15.8467,15.8596,249600.0
2011-10-14 15:45:00,24.59,24.61,24.51,24.52,366700.0,15.8596,15.8725,15.808,15.8144,366700.0
2011-10-14 15:50:00,24.52,24.56,24.48,24.55,482400.0,15.8144,15.8402,15.7886,15.8338,482400.0
2011-10-14 15:55:00,24.55,24.7,24.55,24.69,1474600.0,15.8338,15.9305,15.8338,15.9241,1474600.0
2011-10-17 09:30:00,24.08,24.16,23.69,24.05,340400.0,15.5307,15.5823,15.2791,15.5113,340400.0
2011-10-17 09:35:00,24.05,24.14,23.98,24.09,205900.0,15.5113,15.5694,15.4662,15.5371,205900.0
2011-10-17 09:40:00,24.09,24.22,23.99,24.22,177000.0,15.5371,15.621,15.4726,15.621,177000.0
2011-10-17 09:45:00,24.21,24.22,24.1,24.15,222700.0,15.6145,15.621,15.5436,15.5758,222700.0
2011-10-17 09:50:00,24.14,24.15,24.02,24.03,190700.0,15.5694,15.5758,15.492,15.4984,190700.0
2011-10-17 09:55:00,24.02,24.06,23.98,24.06,201100.0,15.492,15.5178,15.4662,15.5178,201100.0
2011-10-17 10:00:00,24.05,24.09,24.02,24.06,157000.0,15.5113,15.5371,15.492,15.5178,157000.0
2011-10-17 10:05:00,24.05,24.08,24.03,24.08,135700.0,15.5113,15.5307,15.4984,15.5307,135700.0
2011-10-17 10:10:00,24.07,24.09,24.0,24.01,123600.0,15.5242,15.5371,15.4791,15.4855,123600.0
2011-10-17 10:15:00,24.02,24.03,23.99,23.99,166700.0,15.492,15.4984,15.4726,15.4726,166700.0
2011-10-17 10:20:00,23.99,24.01,23.97,24.0,139600.0,15.4726,15.4855,15.4597,15.4791,139600.0
2011-10-17 10:25:00,24.0,24.01,23.95,23.98,146700.0,15.4791,15.4855,15.4468,15.4662,146700.0
2011-10-17 10:30:00,23.98,24.02,23.94,23.94,291300.0,15.4662,15.492,15.4404,15.4404,291300.0
2011-10-17 10:35:00,23.94,23.96,23.9,23.91,174800.0,15.4404,15.4533,15.4146,15.421,174800.0
2011-10-17 10:40:00,23.9,23.91,23.85,23.85,208400.0,15.4146,15.421,15.3823,15.3823,208400.0
2011-10-17 10:45:00,23.86,23.88,23.83,23.87,108900.0,15.3888,15.4017,15.3694,15.3952,108900.0
2011-10-17 10:50:00,23.87,23.92,23.82,23.9,129600.0,15.3952,15.4275,15.363,15.4146,129600.0
2011-10-17 10:55:00,23.9,23.98,23.89,23.95,207700.0,15.4146,15.4662,15.4081,15.4468,207700.0
2011-10-17 11:00:00,23.95,23.97,23.89,23.92,111900.0,15.4468,15.4597,15.4081,15.4275,111900.0
2011-10-17 11:05:00,23.92,23.97,23.92,23.97,94000.0,15.4275,15.4597,15.4275,15.4597,94000.0
2011-10-17 11:10:00,23.97,24.0,23.93,24.0,91100.0,15.4597,15.4791,15.4339,15.4791,91100.0
2011-10-17 11:15:00,24.0,24.04,23.96,23.99,106300.0,15.4791,15.5049,15.4533,15.4726,106300.0
2011-10-17 11:20:00,23.99,24.05,23.99,24.05,94900.0,15.4726,15.5113,15.4726,15.5113,94900.0
2011-10-17 11:25:00,24.05,24.05,24.01,24.05,100000.0,15.5113,15.5113,15.4855,15.5113,100000.0
2011-10-17 11:30:00,24.06,24.06,24.0,24.04,108400.0,15.5178,15.5178,15.4791,15.5049,108400.0
2011-10-17 11:35:00,24.05,24.08,24.04,24.07,73000.0,15.5113,15.5307,15.5049,15.5242,73000.0
2011-10-17 11:40:00,24.07,24.08,23.99,24.01,99400.0,15.5242,15.5307,15.4726,15.4855,99400.0
2011-10-17 11:45:00,24.02,24.02,23.96,23.97,96400.0,15.492,15.492,15.4533,15.4597,96400.0
2011-10-17 11:50:00,23.97,24.11,23.96,24.11,121000.0,15.4597,15.55,15.4533,15.55,121000.0
2011-10-17 11:55:00,24.1,24.15,24.07,24.12,109100.0,15.5436,15.5758,15.5242,15.5565,109100.0
2011-10-17 12:00:00,24.11,24.12,24.08,24.09,38000.0,15.55,15.5565,15.5307,15.5371,38000.0
2011-10-17 12:05:00,24.09,24.1,23.98,23.99,115100.0,15.5371,15.5436,15.4662,15.4726,115100.0
2011-10-17 12:10:00,23.99,23.99,23.94,23.95,165400.0,15.4726,15.4726,15.4404,15.4468,165400.0
2011-10-17 12:15:00,23.95,24.05,23.95,24.05,62700.0,15.4468,15.5113,15.4468,15.5113,62700.0
2011-10-17 12:20:00,24.04,24.06,23.99,24.01,104500.0,15.5049,15.5178,15.4726,15.4855,104500.0
2011-10-17 12:25:00,24.02,24.05,23.99,23.99,103400.0,15.492,15.5113,15.4726,15.4726,103400.0
2011-10-17 12:30:00,23.99,24.02,23.94,24.01,95200.0,15.4726,15.492,15.4404,15.4855,95200.0
2011-10-17 12:35:00,24.01,24.02,23.95,23.95,79400.0,15.4855,15.492,15.4468,15.4468,79400.0
2011-10-17 12:40:00,23.95,24.04,23.95,24.04,60300.0,15.4468,15.5049,15.4468,15.5049,60300.0
2011-10-17 12:45:00,24.04,24.04,23.93,23.96,90900.0,15.5049,15.5049,15.4339,15.4533,90900.0
2011-10-17 12:50:00,23.97,24.01,23.96,23.96,81700.0,15.4597,15.4855,15.4533,15.4533,81700.0
2011-10-17 12:55:00,23.96,24.0,23.93,23.94,111000.0,15.4533,15.4791,15.4339,15.4404,111000.0
2011-10-17 13:00:00,23.93,23.97,23.93,23.94,67600.0,15.4339,15.4597,15.4339,15.4404,67600.0
2011-10-17 13:05:00,23.93,23.97,23.93,23.96,87300.0,15.4339,15.4597,15.4339,15.4533,87300.0
2011-10-17 13:10:00,23.95,23.97,23.92,23.95,96200.0,15.4468,15.4597,15.4275,15.4468,96200.0
2011-10-17 13:15:00,23.95,23.99,23.9,23.98,124800.0,15.4468,15.4726,15.4146,15.4662,124800.0
2011-10-17 13:20:00,23.97,23.99,23.91,23.92,153600.0,15.4597,15.4726,15.421,15.4275,153600.0
2011-10-17 13:25:00,23.92,23.93,23.9,23.91,197100.0,15.4275,15.4339,15.4146,15.421,197100.0
2011-10-17 13:30:00,23.9,23.93,23.88,23.91,238500.0,15.4146,15.4339,15.4017,15.421,238500.0
2011-10-17 13:35:00,23.91,23.91,23.8,23.85,286400.0,15.421,15.421,15.3501,15.3823,286400.0
2011-10-17 13:40:00,23.85,23.89,23.8,23.85,256400.0,15.3823,15.4081,15.3501,15.3823,256400.0
2011-10-17 13:45:00,23.86,23.91,23.84,23.88,84800.0,15.3888,15.421,15.3759,15.4017,84800.0
2011-10-17 13:50:00,23.89,23.98,23.87,23.93,145400.0,15.4081,15.4662,15.3952,15.4339,145400.0
2011-10-17 13:55:00,23.93,23.96,23.89,23.96,223500.0,15.4339,15.4533,15.4081,15.4533,223500.0
2011-10-17 14:00:00,23.96,23.96,23.9,23.94,156900.0,15.4533,15.4533,15.4146,15.4404,156900.0
2011-10-17 14:05:00,23.94,23.95,23.88,23.9,126300.0,15.4404,15.4468,15.4017,15.4146,126300.0
2011-10-17 14:10:00,23.89,23.91,23.89,23.91,85700.0,15.4081,15.421,15.4081,15.421,85700.0
2011-10-17 14:15:00,23.91,23.91,23.85,23.88,64700.0,15.421,15.421,15.3823,15.4017,64700.0
2011-10-17 14:20:00,23.89,23.89,23.84,23.85,74200.0,15.4081,15.4081,15.3759,15.3823,74200.0
2011-10-17 14:25:00,23.85,23.91,23.84,23.89,69300.0,15.3823,15.421,15.3759,15.4081,69300.0
2011-10-17 14:30:00,23.9,23.91,23.79,23.84,138300.0,15.4146,15.421,15.3436,15.3759,138300.0
2011-10-17 14:35:00,23.83,23.83,23.77,23.81,121000.0,15.3694,15.3694,15.3307,15.3565,121000.0
2011-10-17 14:40:00,23.81,23.84,23.77,23.79,112400.0,15.3565,15.3759,15.3307,15.3436,112400.0
2011-10-17 14:45:00,23.79,23.82,23.76,23.82,104500.0,15.3436,15.363,15.3243,15.363,104500.0
2011-10-17 14:50:00,23.81,23.89,23.8,23.88,121200.0,15.3565,15.4081,15.3501,15.4017,121200.0
2011-10-17 14:55:00,23.87,23.9,23.85,23.85,213400.0,15.3952,15.4146,15.3823,15.3823,213400.0
2011-10-17 15:00:00,23.85,23.92,23.84,23.89,231000.0,15.3823,15.4275,15.3759,15.4081,231000.0
2011-10-17 15:05:00,23.9,23.9,23.84,23.84,130000.0,15.4146,15.4146,15.3759,15.3759,130000.0
2011-10-17 15:10:00,23.84,23.92,23.83,23.86,105100.0,15.3759,15.4275,15.3694,15.3888,105100.0
2011-10-17 15:15:00,23.86,23.94,23.84,23.84,128400.0,15.3888,15.4404,15.3759,15.3759,128400.0
2011-10-17 15:20:00,23.84,23.85,23.8,23.82,215900.0,15.3759,15.3823,15.3501,15.363,215900.0
2011-10-17 15:25:00,23.82,23.84,23.77,23.79,180000.0,15.363,15.3759,15.3307,15.3436,180000.0
2011-10-17 15:30:00,23.79,23.84,23.76,23.78,211800.0,15.3436,15.3759,15.3243,15.3372,211800.0
2011-10-17 15:35:00,23.79,23.82,23.74,23.74,312200.0,15.3436,15.363,15.3114,15.3114,312200.0
2011-10-17 15:40:00,23.74,23.87,23.73,23.85,638600.0,15.3114,15.3952,15.3049,15.3823,638600.0
2011-10-17 15:45:00,23.85,23.87,23.68,23.75,679000.0,15.3823,15.3952,15.2727,15.3178,679000.0
2011-10-17 15:50:00,23.75,23.8,23.64,23.64,783900.0,15.3178,15.3501,15.2469,15.2469,783900.0
2011-10-17 15:55:00,23.65,23.69,23.58,23.64,1703400.0,15.2533,15.2791,15.2082,15.2469,1703400.0
2011-10-18 09:30:00,23.8,24.07,23.72,23.99,312600.0,15.3501,15.5242,15.2985,15.4726,312600.0
2011-10-18 09:35:00,23.99,24.18,23.98,24.0,297500.0,15.4726,15.5952,15.4662,15.4791,297500.0
2011-10-18 09:40:00,24.0,24.09,24.0,24.03,246600.0,15.4791,15.5371,15.4791,15.4984,246600.0
2011-10-18 09:45:00,24.04,24.04,23.75,23.79,205200.0,15.5049,15.5049,15.3178,15.3436,205200.0
2011-10-18 09:50:00,23.79,23.81,23.58,23.65,318500.0,15.3436,15.3565,15.2082,15.2533,318500.0
2011-10-18 09:55:00,23.65,23.71,23.54,23.7,187000.0,15.2533,15.292,15.1824,15.2856,187000.0
2011-10-18 10:00:00,23.69,23.75,23.66,23.68,278400.0,15.2791,15.3178,15.2598,15.2727,278400.0
2011-10-18 10:05:00,23.68,23.76,23.64,23.72,177800.0,15.2727,15.3243,15.2469,15.2985,177800.0
2011-10-18 10:10:00,23.73,23.79,23.71,23.77,239700.0,15.3049,15.3436,15.292,15.3307,239700.0
2011-10-18 10:15:00,23.77,23.79,23.72,23.76,273400.0,15.3307,15.3436,15.2985,15.3243,273400.0
2011-10-18 10:20:00,23.75,23.86,23.75,23.83,225500.0,15.3178,15.3888,15.3178,15.3694,225500.0
2011-10-18 10:25:00,23.83,23.95,23.81,23.95,153400.0,15.3694,15.4468,15.3565,15.4468,153400.0
2011-10-18 10:30:00,23.95,23.96,23.88,23.93,227700.0,15.4468,15.4533,15.4017,15.4339,227700.0
2011-10-18 10:35:00,23.92,23.97,23.89,23.96,163300.0,15.4275,15.4597,15.4081,15.4533,163300.0
2011-10-18 10:40:00,23.95,24.01,23.94,23.99,204600.0,15.4468,15.4855,15.4404,15.4726,204600.0
2011-10-18 10:45:00,24.0,24.01,23.96,23.99,163300.0,15.4791,15.4855,15.4533,15.4726,163300.0
2011-10-18 10:50:00,23.99,24.06,23.98,23.98,314300.0,15.4726,15.5178,15.4662,15.4662,314300.0
2011-10-18 10:55:00,23.98,24.02,23.94,23.94,202900.0,15.4662,15.492,15.4404,15.4404,202900.0
2011-10-18 11:00:00,23.95,23.95,23.87,23.9,198400.0,15.4468,15.4468,15.3952,15.4146,198400.0
2011-10-18 11:05:00,23.9,23.98,23.9,23.97,146100.0,15.4146,15.4662,15.4146,15.4597,146100.0
2011-10-18 11:10:00,23.97,24.01,23.94,23.96,211700.0,15.4597,15.4855,15.4404,15.4533,211700.0
2011-10-18 11:15:00,23.96,23.96,23.9,23.93,143300.0,15.4533,15.4533,15.4146,15.4339,143300.0
2011-10-18 11:20:00,23.92,23.97,23.87,23.89,146000.0,15.4275,15.4597,15.3952,15.4081,146000.0
2011-10-18 11:25:00,23.89,23.95,23.86,23.95,105100.0,15.4081,15.4468,15.3888,15.4468,105100.0
2011-10-18 11:30:00,23.95,23.97,23.9,23.96,125800.0,15.4468,15.4597,15.4146,15.4533,125800.0
2011-10-18 11:35:00,23.97,24.06,23.96,24.06,209600.0,15.4597,15.5178,15.4533,15.5178,209600.0
2011-10-18 11:40:00,24.05,24.17,24.04,24.17,193600.0,15.5113,15.5887,15.5049,15.5887,193600.0
2011-10-18 11:45:00,24.17,24.17,24.09,24.14,113300.0,15.5887,15.5887,15.5371,15.5694,113300.0
2011-10-18 11:50:00,24.15,24.16,24.1,24.13,165100.0,15.5758,15.5823,15.5436,15.5629,165100.0
2011-10-18 11:55:00,24.14,24.16,24.07,24.12,146200.0,15.5694,15.5823,15.5242,15.5565,146200.0
2011-10-18 12:00:00,24.12,24.14,24.08,24.12,203700.0,15.5565,15.5694,15.5307,15.5565,203700.0
2011-10-18 12:05:00,24.12,24.15,24.09,24.09,106100.0,15.5565,15.5758,15.5371,15.5371,106100.0
2011-10-18 12:10:00,24.1,24.13,24.09,24.12,70700.0,15.5436,15.5629,15.5371,15.5565,70700.0
2011-10-18 12:15:00,24.12,24.13,24.09,24.11,54500.0,15.5565,15.5629,15.5371,15.55,54500.0
2011-10-18 12:20:00,24.11,24.12,24.07,24.09,98200.0,15.55,15.5565,15.5242,15.5371,98200.0
2011-10-18 12:25:00,24.09,24.11,24.04,24.08,133600.0,15.5371,15.55,15.5049,15.5307,133600.0
2011-10-18 12:30:00,24.09,24.14,24.07,24.14,105700.0,15.5371,15.5694,15.5242,15.5694,105700.0
2011-10-18 12:35:00,24.13,24.25,24.13,24.21,272900.0,15.5629,15.6403,15.5629,15.6145,272900.0
2011-10-18 12:40:00,24.22,24.24,24.2,24.24,139200.0,15.621,15.6339,15.6081,15.6339,139200.0
2011-10-18 12:45:00,24.23,24.28,24.23,24.27,275700.0,15.6274,15.6596,15.6274,15.6532,275700.0
2011-10-18 12:50:00,24.27,24.28,24.21,24.22,188700.0,15.6532,15.6596,15.6145,15.621,188700.0
2011-10-18 12:55:00,24.22,24.25,24.21,24.24,151300.0,15.621,15.6403,15.6145,15.6339,151300.0
2011-10-18 13:00:00,24.24,24.28,24.22,24.28,147800.0,15.6339,15.6596,15.621,15.6596,147800.0
2011-10-18 13:05:00,24.28,24.29,24.25,24.27,107400.0,15.6596,15.6661,15.6403,15.6532,107400.0
2011-10-18 13:10:00,24.28,24.29,24.19,24.2,148100.0,15.6596,15.6661,15.6016,15.6081,148100.0
2011-10-18 13:15:00,24.2,24.23,24.19,24.2,83000.0,15.6081,15.6274,15.6016,15.6081,83000.0
2011-10-18 13:20:00,24.2,24.21,24.18,24.19,54300.0,15.6081,15.6145,15.5952,15.6016,54300.0
2011-10-18 13:25:00,24.2,24.21,24.19,24.19,128500.0,15.6081,15.6145,15.6016,15.6016,128500.0
2011-10-18 13:30:00,24.2,24.21,24.17,24.17,187500.0,15.6081,15.6145,15.5887,15.5887,187500.0
2011-10-18 13:35:00,24.17,24.21,24.17,24.19,148700.0,15.5887,15.6145,15.5887,15.6016,148700.0
2011-10-18 13:40:00,24.2,24.21,24.15,24.15,99900.0,15.6081,15.6145,15.5758,15.5758,99900.0
2011-10-18 13:45:00,24.14,24.17,24.1,24.15,142200.0,15.5694,15.5887,15.5436,15.5758,142200.0
2011-10-18 13:50:00,24.14,24.18,24.14,24.16,165500.0,15.5694,15.5952,15.5694,15.5823,165500.0
2011-10-18 13:55:00,24.16,24.21,24.14,24.2,92800.0,15.5823,15.6145,15.5694,15.6081,92800.0
2011-10-18 14:00:00,24.2,24.25,24.17,24.2,127400.0,15.6081,15.6403,15.5887,15.6081,127400.0
2011-10-18 14:05:00,24.2,24.23,24.19,24.21,81800.0,15.6081,15.6274,15.6016,15.6145,81800.0
2011-10-18 14:10:00,24.2,24.22,24.17,24.19,138200.0,15.6081,15.621,15.5887,15.6016,138200.0
2011-10-18 14:15:00,24.19,24.21,24.15,24.16,110300.0,15.6016,15.6145,15.5758,15.5823,110300.0
2011-10-18 14:20:00,24.17,24.22,24.17,24.2,147600.0,15.5887,15.621,15.5887,15.6081,147600.0
2011-10-18 14:25:00,24.2,24.21,24.17,24.18,109000.0,15.6081,15.6145,15.5887,15.5952,109000.0
2011-10-18 14:30:00,24.17,24.3,24.17,24.29,205100.0,15.5887,15.6725,15.5887,15.6661,205100.0
2011-10-18 14:35:00,24.29,24.3,24.23,24.25,191100.0,15.6661,15.6725,15.6274,15.6403,191100.0
2011-10-18 14:40:00,24.24,24.28,24.22,24.22,102300.0,15.6339,15.6596,15.621,15.621,102300.0
2011-10-18 14:45:00,24.22,24.3,24.22,24.28,210100.0,15.621,15.6725,15.621,15.6596,210100.0
2011-10-18 14:50:00,24.28,24.32,24.27,24.28,140700.0,15.6596,15.6854,15.6532,15.6596,140700.0
2011-10-18 14:55:00,24.28,24.36,24.28,24.33,191700.0,15.6596,15.7112,15.6596,15.6919,191700.0
2011-10-18 15:00:00,24.32,24.53,24.31,24.49,392800.0,15.6854,15.8209,15.679,15.7951,392800.0
2011-10-18 15:05:00,24.49,24.62,24.48,24.55,395100.0,15.7951,15.8789,15.7886,15.8338,395100.0
2011-10-18 15:10:00,24.55,24.85,24.53,24.55,879600.0,15.8338,16.0273,15.8209,15.8338,879600.0
2011-10-18 15:15:00,24.55,24.61,24.43,24.44,606300.0,15.8338,15.8725,15.7564,15.7628,606300.0
2011-10-18 15:20:00,24.44,24.57,24.42,24.43,463400.0,15.7628,15.8467,15.7499,15.7564,463400.0
2011-10-18 15:25:00,24.43,24.57,24.39,24.39,413800.0,15.7564,15.8467,15.7306,15.7306,413800.0
2011-10-18 15:30:00,24.39,24.43,24.23,24.29,489100.0,15.7306,15.7564,15.6274,15.6661,489100.0
2011-10-18 15:35:00,24.28,24.43,24.28,24.4,598700.0,15.6596,15.7564,15.6596,15.737,598700.0
2011-10-18 15:40:00,24.4,24.54,24.34,24.49,653200.0,15.737,15.8273,15.6983,15.7951,653200.0
2011-10-18 15:45:00,24.5,24.53,24.44,24.51,861900.0,15.8015,15.8209,15.7628,15.808,861900.0
2011-10-18 15:50:00,24.51,24.62,24.51,24.59,1092000.0,15.808,15.8789,15.808,15.8596,1092000.0
2011-10-18 15:55:00,24.6,24.62,24.34,24.45,1851600.0,15.866,15.8789,15.6983,15.7693,1851600.0
2011-10-19 09:30:00,24.61,24.95,24.56,24.95,383600.0,15.8725,16.0918,15.8402,16.0918,383600.0
2011-10-19 09:35:00,24.94,25.15,24.89,25.11,645900.0,16.0853,16.2208,16.0531,16.195,645900.0
2011-10-19 09:40:00,25.12,25.18,24.99,25.06,546300.0,16.2014,16.2401,16.1176,16.1627,546300.0
2011-10-19 09:45:00,25.06,25.07,24.79,24.88,391900.0,16.1627,16.1692,15.9886,16.0466,391900.0
2011-10-19 09:50:00,24.88,24.92,24.74,24.74,283500.0,16.0466,16.0724,15.9563,15.9563,283500.0
2011-10-19 09:55:00,24.74,24.75,24.6,24.67,231300.0,15.9563,15.9628,15.866,15.9112,231300.0
2011-10-19 10:00:00,24.68,24.71,24.46,24.57,226900.0,15.9176,15.937,15.7757,15.8467,226900.0
2011-10-19 10:05:00,24.56,24.79,24.54,24.75,276000.0,15.8402,15.9886,15.8273,15.9628,276000.0
2011-10-19 10:10:00,24.75,24.91,24.75,24.9,290100.0,15.9628,16.066,15.9628,16.0595,290100.0
2011-10-19 10:15:00,24.9,25.02,24.85,24.96,346400.0,16.0595,16.1369,16.0273,16.0982,346400.0
2011-10-19 10:20:00,24.96,24.96,24.82,24.91,135700.0,16.0982,16.0982,16.0079,16.066,135700.0
2011-10-19 10:25:00,24.9,25.02,24.89,25.01,187700.0,16.0595,16.1369,16.0531,16.1305,187700.0
2011-10-19 10:30:00,25.02,25.12,24.99,25.0,411600.0,16.1369,16.2014,16.1176,16.124,411600.0
2011-10-19 10:35:00,25.0,25.02,24.75,24.79,200400.0,16.124,16.1369,15.9628,15.9886,200400.0
2011-10-19 10:40:00,24.79,24.94,24.78,24.79,213400.0,15.9886,16.0853,15.9821,15.9886,213400.0
2011-10-19 10:45:00,24.8,24.9,24.79,24.86,151900.0,15.995,16.0595,15.9886,16.0337,151900.0
2011-10-19 10:50:00,24.85,24.92,24.81,24.89,96800.0,16.0273,16.0724,16.0015,16.0531,96800.0
2011-10-19 10:55:00,24.89,24.91,24.77,24.78,85600.0,16.0531,16.066,15.9757,15.9821,85600.0
2011-10-19 11:00:00,24.78,24.85,24.7,24.7,197800.0,15.9821,16.0273,15.9305,15.9305,197800.0
2011-10-19 11:05:00,24.71,24.79,24.68,24.79,158100.0,15.937,15.9886,15.9176,15.9886,158100.0
2011-10-19 11:10:00,24.78,24.81,24.7,24.71,135200.0,15.9821,16.0015,15.9305,15.937,135200.0
2011-10-19 11:15:00,24.71,24.8,24.68,24.69,173000.0,15.937,15.995,15.9176,15.9241,173000.0
2011-10-19 11:20:00,24.69,24.8,24.68,24.78,245100.0,15.9241,15.995,15.9176,15.9821,245100.0
2011-10-19 11:25:00,24.78,24.78,24.67,24.68,155700.0,15.9821,15.9821,15.9112,15.9176,155700.0
2011-10-19 11:30:00,24.68,24.77,24.67,24.72,173800.0,15.9176,15.9757,15.9112,15.9434,173800.0
2011-10-19 11:35:00,24.71,24.73,24.64,24.68,66600.0,15.937,15.9499,15.8918,15.9176,66600.0
2011-10-19 11:40:00,24.68,24.72,24.65,24.7,98200.0,15.9176,15.9434,15.8983,15.9305,98200.0
2011-10-19 11:45:00,24.7,24.71,24.61,24.62,116700.0,15.9305,15.937,15.8725,15.8789,116700.0
2011-10-19 11:50:00,24.61,24.63,24.58,24.59,77300.0,15.8725,15.8854,15.8531,15.8596,77300.0
2011-10-19 11:55:00,24.58,24.6,24.53,24.53,229700.0,15.8531,15.866,15.8209,15.8209,229700.0
2011-10-19 12:00:00,24.54,24.66,24.54,24.62,128600.0,15.8273,15.9047,15.8273,15.8789,128600.0
2011-10-19 12:05:00,24.62,24.67,24.53,24.55,134700.0,15.8789,15.9112,15.8209,15.8338,134700.0
2011-10-19 12:10:00,24.54,24.54,24.44,24.47,149400.0,15.8273,15.8273,15.7628,15.7822,149400.0
2011-10-19 12:15:00,24.46,24.51,24.45,24.47,79400.0,15.7757,15.808,15.7693,15.7822,79400.0
2011-10-19 12:20:00,24.47,24.65,24.46,24.64,155000.0,15.7822,15.8983,15.7757,15.8918,155000.0
2011-10-19 12:25:00,24.65,24.66,24.52,24.53,74300.0,15.8983,15.9047,15.8144,15.8209,74300.0
2011-10-19 12:30:00,24.53,24.54,24.43,24.44,64600.0,15.8209,15.8273,15.7564,15.7628,64600.0
2011-10-19 12:35:00,24.44,24.55,24.44,24.49,100200.0,15.7628,15.8338,15.7628,15.7951,100200.0
2011-10-19 12:40:00,24.48,24.49,24.44,24.46,78900.0,15.7886,15.7951,15.7628,15.7757,78900.0
2011-10-19 12:45:00,24.46,24.5,24.43,24.45,69800.0,15.7757,15.8015,15.7564,15.7693,69800.0
2011-10-19 12:50:00,24.44,24.54,24.43,24.5,107400.0,15.7628,15.8273,15.7564,15.8015,107400.0
2011-10-19 12:55:00,24.5,24.51,24.41,24.42,116000.0,15.8015,15.808,15.7435,15.7499,116000.0
2011-10-19 13:00:00,24.41,24.52,24.4,24.49,101800.0,15.7435,15.8144,15.737,15.7951,101800.0
2011-10-19 13:05:00,24.5,24.53,24.45,24.5,132000.0,15.8015,15.8209,15.7693,15.8015,132000.0
2011-10-19 13:10:00,24.49,24.49,24.45,24.47,79300.0,15.7951,15.7951,15.7693,15.7822,79300.0
2011-10-19 13:15:00,24.47,24.48,24.35,24.35,190400.0,15.7822,15.7886,15.7048,15.7048,190400.0
2011-10-19 13:20:00,24.35,24.39,24.33,24.34,153600.0,15.7048,15.7306,15.6919,15.6983,153600.0
2011-10-19 13:25:00,24.34,24.38,24.28,24.3,163200.0,15.6983,15.7241,15.6596,15.6725,163200.0
2011-10-19 13:30:00,24.29,24.31,24.23,24.26,209600.0,15.6661,15.679,15.6274,15.6468,209600.0
2011-10-19 13:35:00,24.25,24.26,24.19,24.19,170600.0,15.6403,15.6468,15.6016,15.6016,170600.0
2011-10-19 13:40:00,24.2,24.22,24.14,24.15,116200.0,15.6081,15.621,15.5694,15.5758,116200.0
2011-10-19 13:45:00,24.15,24.17,24.1,24.17,136600.0,15.5758,15.5887,15.5436,15.5887,136600.0
2011-10-19 13:50:00,24.17,24.23,24.14,24.21,149000.0,15.5887,15.6274,15.5694,15.6145,149000.0
2011-10-19 13:55:00,24.22,24.24,24.2,24.22,157800.0,15.621,15.6339,15.6081,15.621,157800.0
2011-10-19 14:00:00,24.22,24.27,24.2,24.25,313700.0,15.621,15.6532,15.6081,15.6403,313700.0
2011-10-19 14:05:00,24.24,24.25,24.12,24.19,338800.0,15.6339,15.6403,15.5565,15.6016,338800.0
2011-10-19 14:10:00,24.19,24.28,24.17,24.17,183400.0,15.6016,15.6596,15.5887,15.5887,183400.0
2011-10-19 14:15:00,24.17,24.31,24.17,24.28,178100.0,15.5887,15.679,15.5887,15.6596,178100.0
2011-10-19 14:20:00,24.28,24.32,24.22,24.23,189900.0,15.6596,15.6854,15.621,15.6274,189900.0
2011-10-19 14:25:00,24.23,24.23,24.11,24.13,178800.0,15.6274,15.6274,15.55,15.5629,178800.0
2011-10-19 14:30:00,24.13,24.17,24.11,24.14,179700.0,15.5629,15.5887,15.55,15.5694,179700.0
2011-10-19 14:35:00,24.13,24.27,24.13,24.23,199200.0,15.5629,15.6532,15.5629,15.6274,199200.0
2011-10-19 14:40:00,24.22,24.32,24.2,24.3,314600.0,15.621,15.6854,15.6081,15.6725,314600.0
2011-10-19 14:45:00,24.31,24.35,24.25,24.29,178800.0,15.679,15.7048,15.6403,15.6661,178800.0
2011-10-19 14:50:00,24.29,24.29,24.16,24.17,345000.0,15.6661,15.6661,15.5823,15.5887,345000.0
2011-10-19 14:55:00,24.16,24.19,24.11,24.12,254300.0,15.5823,15.6016,15.55,15.5565,254300.0
2011-10-19 15:00:00,24.12,24.14,24.04,24.05,223600.0,15.5565,15.5694,15.5049,15.5113,223600.0
2011-10-19 15:05:00,24.04,24.12,24.0,24.06,300100.0,15.5049,15.5565,15.4791,15.5178,300100.0
2011-10-19 15:10:00,24.06,24.16,24.03,24.12,457100.0,15.5178,15.5823,15.4984,15.5565,457100.0
2011-10-19 15:15:00,24.12,24.27,24.11,24.21,352300.0,15.5565,15.6532,15.55,15.6145,352300.0
2011-10-19 15:20:00,24.22,24.22,24.14,24.18,212100.0,15.621,15.621,15.5694,15.5952,212100.0
2011-10-19 15:25:00,24.17,24.19,24.1,24.12,317000.0,15.5887,15.6016,15.5436,15.5565,317000.0
2011-10-19 15:30:00,24.11,24.26,24.1,24.24,303600.0,15.55,15.6468,15.5436,15.6339,303600.0
2011-10-19 15:35:00,24.24,24.27,24.19,24.22,417200.0,15.6339,15.6532,15.6016,15.621,417200.0
2011-10-19 15:40:00,24.22,24.31,24.1,24.21,518500.0,15.621,15.679,15.5436,15.6145,518500.0
2011-10-19 15:45:00,24.22,24.31,24.18,24.29,610300.0,15.621,15.679,15.5952,15.6661,610300.0
2011-10-19 15:50:00,24.28,24.29,24.16,24.23,484000.0,15.6596,15.6661,15.5823,15.6274,484000.0
2011-10-19 15:55:00,24.23,24.23,24.07,24.14,1198900.0,15.6274,15.6274,15.5242,15.5694,1198900.0
2011-10-20 09:30:00,24.24,24.44,24.13,24.38,117700.0,15.6339,15.7628,15.5629,15.7241,117700.0
2011-10-20 09:35:00,24.38,24.46,24.28,24.42,290500.0,15.7241,15.7757,15.6596,15.7499,290500.0
2011-10-20 09:40:00,24.41,24.53,24.35,24.53,434200.0,15.7435,15.8209,15.7048,15.8209,434200.0
2011-10-20 09:45:00,24.53,24.53,24.38,24.46,320200.0,15.8209,15.8209,15.7241,15.7757,320200.0
2011-10-20 09:50:00,24.47,24.48,24.35,24.35,294600.0,15.7822,15.7886,15.7048,15.7048,294600.0
2011-10-20 09:55:00,24.35,24.37,24.29,24.34,142200.0,15.7048,15.7177,15.6661,15.6983,142200.0
2011-10-20 10:00:00,24.33,24.53,24.33,24.53,506500.0,15.6919,15.8209,15.6919,15.8209,506500.0
2011-10-20 10:05:00,24.53,24.59,24.47,24.52,259500.0,15.8209,15.8596,15.7822,15.8144,259500.0
2011-10-20 10:10:00,24.52,24.58,24.51,24.55,193200.0,15.8144,15.8531,15.808,15.8338,193200.0
2011-10-20 10:15:00,24.55,24.58,24.43,24.46,182300.0,15.8338,15.8531,15.7564,15.7757,182300.0
2011-10-20 10:20:00,24.46,24.48,24.38,24.4,153400.0,15.7757,15.7886,15.7241,15.737,153400.0
2011-10-20 10:25:00,24.4,24.53,24.34,24.53,174800.0,15.737,15.8209,15.6983,15.8209,174800.0
2011-10-20 10:30:00,24.53,24.53,24.45,24.46,324100.0,15.8209,15.8209,15.7693,15.7757,324100.0
2011-10-20 10:35:00,24.44,24.54,24.43,24.49,195100.0,15.7628,15.8273,15.7564,15.7951,195100.0
2011-10-20 10:40:00,24.49,24.49,24.34,24.36,196400.0,15.7951,15.7951,15.6983,15.7112,196400.0
2011-10-20 10:45:00,24.37,24.39,24.28,24.29,128700.0,15.7177,15.7306,15.6596,15.6661,128700.0
2011-10-20 10:50:00,24.28,24.29,24.23,24.25,96900.0,15.6596,15.6661,15.6274,15.6403,96900.0
2011-10-20 10:55:00,24.25,24.25,24.11,24.11,177400.0,15.6403,15.6403,15.55,15.55,177400.0
2011-10-20 11:00:00,24.11,24.17,24.09,24.12,248700.0,15.55,15.5887,15.5371,15.5565,248700.0
2011-10-20 11:05:00,24.12,24.2,24.11,24.18,107400.0,15.5565,15.6081,15.55,15.5952,107400.0
2011-10-20 11:10:00,24.18,24.27,24.15,24.24,236500.0,15.5952,15.6532,15.5758,15.6339,236500.0
2011-10-20 11:15:00,24.25,24.26,24.11,24.13,117300.0,15.6403,15.6468,15.55,15.5629,117300.0
2011-10-20 11:20:00,24.13,24.24,24.12,24.22,73300.0,15.5629,15.6339,15.5565,15.621,73300.0
2011-10-20 11:25:00,24.22,24.27,24.2,24.23,78700.0,15.621,15.6532,15.6081,15.6274,78700.0
2011-10-20 11:30:00,24.23,24.24,24.16,24.19,102400.0,15.6274,15.6339,15.5823,15.6016,102400.0
2011-10-20 11:35:00,24.2,24.25,24.19,24.22,101900.0,15.6081,15.6403,15.6016,15.621,101900.0
2011-10-20 11:40:00,24.21,24.32,24.21,24.3,136900.0,15.6145,15.6854,15.6145,15.6725,136900.0
2011-10-20 11:45:00,24.29,24.36,24.28,24.33,120600.0,15.6661,15.7112,15.6596,15.6919,120600.0
2011-10-20 11:50:00,24.32,24.33,24.27,24.29,117800.0,15.6854,15.6919,15.6532,15.6661,117800.0
2011-10-20 11:55:00,24.29,24.3,24.16,24.22,134500.0,15.6661,15.6725,15.5823,15.621,134500.0
2011-10-20 12:00:00,24.22,24.22,24.12,24.12,98600.0,15.621,15.621,15.5565,15.5565,98600.0
2011-10-20 12:05:00,24.12,24.15,24.05,24.05,126900.0,15.5565,15.5758,15.5113,15.5113,126900.0
2011-10-20 12:10:00,24.05,24.06,24.02,24.03,110400.0,15.5113,15.5178,15.492,15.4984,110400.0
2011-10-20 12:15:00,24.04,24.1,24.04,24.06,142500.0,15.5049,15.5436,15.5049,15.5178,142500.0
2011-10-20 12:20:00,24.06,24.18,24.06,24.15,173700.0,15.5178,15.5952,15.5178,15.5758,173700.0
2011-10-20 12:25:00,24.15,24.21,24.14,24.19,147600.0,15.5758,15.6145,15.5694,15.6016,147600.0
2011-10-20 12:30:00,24.18,24.35,24.16,24.34,241600.0,15.5952,15.7048,15.5823,15.6983,241600.0
2011-10-20 12:35:00,24.33,24.37,24.29,24.36,185700.0,15.6919,15.7177,15.6661,15.7112,185700.0
2011-10-20 12:40:00,24.36,24.38,24.34,24.38,168000.0,15.7112,15.7241,15.6983,15.7241,168000.0
2011-10-20 12:45:00,24.37,24.4,24.35,24.36,76100.0,15.7177,15.737,15.7048,15.7112,76100.0
2011-10-20 12:50:00,24.36,24.39,24.35,24.37,81200.0,15.7112,15.7306,15.7048,15.7177,81200.0
2011-10-20 12:55:00,24.37,24.52,24.35,24.49,145600.0,15.7177,15.8144,15.7048,15.7951,145600.0
2011-10-20 13:00:00,24.49,24.52,24.43,24.46,105900.0,15.7951,15.8144,15.7564,15.7757,105900.0
2011-10-20 13:05:00,24.46,24.57,24.46,24.55,180800.0,15.7757,15.8467,15.7757,15.8338,180800.0
2011-10-20 13:10:00,24.55,24.61,24.51,24.57,127100.0,15.8338,15.8725,15.808,15.8467,127100.0
2011-10-20 13:15:00,24.57,24.71,24.56,24.7,372300.0,15.8467,15.937,15.8402,15.9305,372300.0
2011-10-20 13:20:00,24.7,24.79,24.69,24.77,173900.0,15.9305,15.9886,15.9241,15.9757,173900.0
2011-10-20 13:25:00,24.76,24.85,24.73,24.76,285800.0,15.9692,16.0273,15.9499,15.9692,285800.0
2011-10-20 13:30:00,24.76,24.84,24.71,24.71,188000.0,15.9692,16.0208,15.937,15.937,188000.0
2011-10-20 13:35:00,24.72,24.75,24.68,24.68,106600.0,15.9434,15.9628,15.9176,15.9176,106600.0
2011-10-20 13:40:00,24.68,24.69,24.56,24.56,104300.0,15.9176,15.9241,15.8402,15.8402,104300.0
2011-10-20 13:45:00,24.57,24.73,24.57,24.71,251800.0,15.8467,15.9499,15.8467,15.937,251800.0
2011-10-20 13:50:00,24.71,24.79,24.64,24.73,357300.0,15.937,15.9886,15.8918,15.9499,357300.0
2011-10-20 13:55:00,24.73,24.76,24.67,24.68,304000.0,15.9499,15.9692,15.9112,15.9176,304000.0
2011-10-20 14:00:00,24.67,24.77,24.64,24.7,195000.0,15.9112,15.9757,15.8918,15.9305,195000.0
2011-10-20 14:05:00,24.7,24.71,24.61,24.63,89700.0,15.9305,15.937,15.8725,15.8854,89700.0
2011-10-20 14:10:00,24.63,24.68,24.6,24.6,99500.0,15.8854,15.9176,15.866,15.866,99500.0
2011-10-20 14:15:00,24.61,24.69,24.61,24.69,133900.0,15.8725,15.9241,15.8725,15.9241,133900.0
2011-10-20 14:20:00,24.69,24.76,24.66,24.76,108300.0,15.9241,15.9692,15.9047,15.9692,108300.0
2011-10-20 14:25:00,24.76,24.8,24.72,24.75,90300.0,15.9692,15.995,15.9434,15.9628,90300.0
2011-10-20 14:30:00,24.76,24.81,24.69,24.78,208300.0,15.9692,16.0015,15.9241,15.9821,208300.0
2011-10-20 14:35:00,24.78,24.97,24.77,24.95,217500.0,15.9821,16.1047,15.9757,16.0918,217500.0
2011-10-20 14:40:00,24.94,25.0,24.89,24.89,187800.0,16.0853,16.124,16.0531,16.0531,187800.0
2011-10-20 14:45:00,24.89,24.91,24.86,24.9,133300.0,16.0531,16.066,16.0337,16.0595,133300.0
2011-10-20 14:50:00,24.91,25.0,24.91,24.98,121600.0,16.066,16.124,16.066,16.1111,121600.0
2011-10-20 14:55:00,24.99,25.0,24.96,24.96,134500.0,16.1176,16.124,16.0982,16.0982,134500.0
2011-10-20 15:00:00,24.96,24.97,24.91,24.92,231800.0,16.0982,16.1047,16.066,16.0724,231800.0
2011-10-20 15:05:00,24.91,24.92,24.83,24.86,144500.0,16.066,16.0724,16.0144,16.0337,144500.0
2011-10-20 15:10:00,24.86,24.88,24.82,24.87,164500.0,16.0337,16.0466,16.0079,16.0402,164500.0
2011-10-20 15:15:00,24.87,24.91,24.84,24.9,169300.0,16.0402,16.066,16.0208,16.0595,169300.0
2011-10-20 15:20:00,24.89,24.92,24.77,24.78,151200.0,16.0531,16.0724,15.9757,15.9821,151200.0
2011-10-20 15:25:00,24.79,24.79,24.67,24.72,134800.0,15.9886,15.9886,15.9112,15.9434,134800.0
2011-10-20 15:30:00,24.72,24.81,24.69,24.78,182400.0,15.9434,16.0015,15.9241,15.9821,182400.0
2011-10-20 15:35:00,24.79,24.82,24.74,24.75,149700.0,15.9886,16.0079,15.9563,15.9628,149700.0
2011-10-20 15:40:00,24.75,24.94,24.75,24.9,410000.0,15.9628,16.0853,15.9628,16.0595,410000.0
2011-10-20 15:45:00,24.9,24.93,24.85,24.91,313300.0,16.0595,16.0789,16.0273,16.066,313300.0
2011-10-20 15:50:00,24.91,24.96,24.83,24.89,451300.0,16.066,16.0982,16.0144,16.0531,451300.0
2011-10-20 15:55:00,24.89,24.92,24.84,24.88,974700.0,16.0531,16.0724,16.0208,16.0466,974700.0
2011-10-21 09:30:00,25.19,25.3,25.15,25.22,1713200.0,16.2466,16.3175,16.2208,16.2659,1713200.0
2011-10-21 09:35:00,25.21,25.32,25.16,25.19,251100.0,16.2595,16.3304,16.2272,16.2466,251100.0
2011-10-21 09:40:00,25.19,25.2,25.11,25.15,212800.0,16.2466,16.253,16.195,16.2208,212800.0
2011-10-21 09:45:00,25.15,25.18,25.13,25.18,136500.0,16.2208,16.2401,16.2079,16.2401,136500.0
2011-10-21 09:50:00,25.18,25.2,25.12,25.17,138200.0,16.2401,16.253,16.2014,16.2337,138200.0
2011-10-21 09:55:00,25.17,25.25,25.16,25.22,151800.0,16.2337,16.2853,16.2272,16.2659,151800.0
2011-10-21 10:00:00,25.23,25.23,25.11,25.13,232400.0,16.2724,16.2724,16.195,16.2079,232400.0
2011-10-21 10:05:00,25.14,25.22,25.12,25.2,128000.0,16.2143,16.2659,16.2014,16.253,128000.0
2011-10-21 10:10:00,25.2,25.29,25.2,25.28,110800.0,16.253,16.3111,16.253,16.3046,110800.0
2011-10-21 10:15:00,25.28,25.35,25.22,25.33,321300.0,16.3046,16.3498,16.2659,16.3369,321300.0
2011-10-21 10:20:00,25.34,25.41,25.32,25.37,345900.0,16.3433,16.3885,16.3304,16.3627,345900.0
2011-10-21 10:25:00,25.37,25.39,25.34,25.37,267200.0,16.3627,16.3756,16.3433,16.3627,267200.0
2011-10-21 10:30:00,25.37,25.42,25.34,25.35,318900.0,16.3627,16.3949,16.3433,16.3498,318900.0
2011-10-21 10:35:00,25.35,25.36,25.29,25.3,175200.0,16.3498,16.3562,16.3111,16.3175,175200.0
2011-10-21 10:40:00,25.29,25.31,25.17,25.19,261200.0,16.3111,16.324,16.2337,16.2466,261200.0
2011-10-21 10:45:00,25.19,25.28,25.19,25.27,105700.0,16.2466,16.3046,16.2466,16.2982,105700.0
2011-10-21 10:50:00,25.28,25.3,25.12,25.13,282200.0,16.3046,16.3175,16.2014,16.2079,282200.0
2011-10-21 10:55:00,25.13,25.2,25.09,25.2,226500.0,16.2079,16.253,16.1821,16.253,226500.0
2011-10-21 11:00:00,25.19,25.19,25.08,25.09,150100.0,16.2466,16.2466,16.1756,16.1821,150100.0
2011-10-21 11:05:00,25.08,25.11,24.98,24.99,202500.0,16.1756,16.195,16.1111,16.1176,202500.0
2011-10-21 11:10:00,24.99,25.03,24.97,25.02,278400.0,16.1176,16.1434,16.1047,16.1369,278400.0
2011-10-21 11:15:00,25.02,25.16,25.02,25.14,91000.0,16.1369,16.2272,16.1369,16.2143,91000.0
2011-10-21 11:20:00,25.14,25.18,25.04,25.17,321100.0,16.2143,16.2401,16.1498,16.2337,321100.0
2011-10-21 11:25:00,25.16,25.26,25.15,25.26,176400.0,16.2272,16.2917,16.2208,16.2917,176400.0
2011-10-21 11:30:00,25.25,25.31,25.24,25.28,208100.0,16.2853,16.324,16.2788,16.3046,208100.0
2011-10-21 11:35:00,25.28,25.28,25.2,25.21,89600.0,16.3046,16.3046,16.253,16.2595,89600.0
2011-10-21 11:40:00,25.21,25.33,25.14,25.3,363500.0,16.2595,16.3369,16.2143,16.3175,363500.0
2011-10-21 11:45:00,25.29,25.39,25.29,25.38,222900.0,16.3111,16.3756,16.3111,16.3691,222900.0
2011-10-21 11:50:00,25.38,25.45,25.38,25.44,162300.0,16.3691,16.4143,16.3691,16.4078,162300.0
2011-10-21 11:55:00,25.44,25.46,25.39,25.4,213300.0,16.4078,16.4207,16.3756,16.382,213300.0
2011-10-21 12:00:00,25.39,25.42,25.35,25.37,333200.0,16.3756,16.3949,16.3498,16.3627,333200.0
2011-10-21 12:05:00,25.37,25.38,25.34,25.36,123300.0,16.3627,16.3691,16.3433,16.3562,123300.0
2011-10-21 12:10:00,25.36,25.38,25.33,25.38,92200.0,16.3562,16.3691,16.3369,16.3691,92200.0
2011-10-21 12:15:00,25.38,25.4,25.36,25.36,128600.0,16.3691,16.382,16.3562,16.3562,128600.0
2011-10-21 12:20:00,25.37,25.37,25.32,25.36,62400.0,16.3627,16.3627,16.3304,16.3562,62400.0
2011-10-21 12:25:00,25.36,25.4,25.35,25.39,66800.0,16.3562,16.382,16.3498,16.3756,66800.0
2011-10-21 12:30:00,25.39,25.4,25.37,25.38,109900.0,16.3756,16.382,16.3627,16.3691,109900.0
2011-10-21 12:35:00,25.38,25.39,25.33,25.37,138500.0,16.3691,16.3756,16.3369,16.3627,138500.0
2011-10-21 12:40:00,25.37,25.39,25.37,25.37,52200.0,16.3627,16.3756,16.3627,16.3627,52200.0
2011-10-21 12:45:00,25.37,25.39,25.36,25.37,112100.0,16.3627,16.3756,16.3562,16.3627,112100.0
2011-10-21 12:50:00,25.37,25.39,25.35,25.38,70700.0,16.3627,16.3756,16.3498,16.3691,70700.0
2011-10-21 12:55:00,25.37,25.38,25.29,25.29,95300.0,16.3627,16.3691,16.3111,16.3111,95300.0
2011-10-21 13:00:00,25.29,25.3,25.25,25.28,176200.0,16.3111,16.3175,16.2853,16.3046,176200.0
2011-10-21 13:05:00,25.28,25.32,25.27,25.31,60700.0,16.3046,16.3304,16.2982,16.324,60700.0
2011-10-21 13:10:00,25.3,25.3,25.21,25.28,143200.0,16.3175,16.3175,16.2595,16.3046,143200.0
2011-10-21 13:15:00,25.28,25.31,25.27,25.3,81700.0,16.3046,16.324,16.2982,16.3175,81700.0
2011-10-21 13:20:00,25.3,25.35,25.28,25.34,116100.0,16.3175,16.3498,16.3046,16.3433,116100.0
2011-10-21 13:25:00,25.34,25.34,25.24,25.24,117500.0,16.3433,16.3433,16.2788,16.2788,117500.0
2011-10-21 13:30:00,25.24,25.31,25.21,25.31,102100.0,16.2788,16.324,16.2595,16.324,102100.0
2011-10-21 13:35:00,25.3,25.34,25.28,25.31,138100.0,16.3175,16.3433,16.3046,16.324,138100.0
2011-10-21 13:40:00,25.31,25.34,25.21,25.25,159700.0,16.324,16.3433,16.2595,16.2853,159700.0
2011-10-21 13:45:00,25.25,25.27,25.2,25.23,194100.0,16.2853,16.2982,16.253,16.2724,194100.0
2011-10-21 13:50:00,25.23,25.24,25.19,25.21,123100.0,16.2724,16.2788,16.2466,16.2595,123100.0
2011-10-21 13:55:00,25.21,25.23,25.14,25.16,128200.0,16.2595,16.2724,16.2143,16.2272,128200.0
2011-10-21 14:00:00,25.16,25.27,25.12,25.26,116400.0,16.2272,16.2982,16.2014,16.2917,116400.0
2011-10-21 14:05:00,25.27,25.31,25.23,25.23,186200.0,16.2982,16.324,16.2724,16.2724,186200.0
2011-10-21 14:10:00,25.23,25.25,25.18,25.24,123700.0,16.2724,16.2853,16.2401,16.2788,123700.0
2011-10-21 14:15:00,25.23,25.27,25.2,25.21,107100.0,16.2724,16.2982,16.253,16.2595,107100.0
2011-10-21 14:20:00,25.2,25.29,25.2,25.29,87200.0,16.253,16.3111,16.253,16.3111,87200.0
2011-10-21 14:25:00,25.28,25.3,25.26,25.26,103000.0,16.3046,16.3175,16.2917,16.2917,103000.0
2011-10-21 14:30:00,25.26,25.26,25.17,25.19,137600.0,16.2917,16.2917,16.2337,16.2466,137600.0
2011-10-21 14:35:00,25.19,25.25,25.18,25.25,51700.0,16.2466,16.2853,16.2401,16.2853,51700.0
2011-10-21 14:40:00,25.25,25.33,25.24,25.28,133400.0,16.2853,16.3369,16.2788,16.3046,133400.0
2011-10-21 14:45:00,25.29,25.32,25.26,25.28,102800.0,16.3111,16.3304,16.2917,16.3046,102800.0
2011-10-21 14:50:00,25.28,25.32,25.26,25.28,109800.0,16.3046,16.3304,16.2917,16.3046,109800.0
2011-10-21 14:55:00,25.29,25.36,25.27,25.36,158700.0,16.3111,16.3562,16.2982,16.3562,158700.0
2011-10-21 15:00:00,25.36,25.4,25.33,25.36,242000.0,16.3562,16.382,16.3369,16.3562,242000.0
2011-10-21 15:05:00,25.36,25.39,25.34,25.36,130700.0,16.3562,16.3756,16.3433,16.3562,130700.0
2011-10-21 15:10:00,25.36,25.38,25.3,25.3,135100.0,16.3562,16.3691,16.3175,16.3175,135100.0
2011-10-21 15:15:00,25.3,25.37,25.3,25.35,362400.0,16.3175,16.3627,16.3175,16.3498,362400.0
2011-10-21 15:20:00,25.36,25.41,25.35,25.39,207700.0,16.3562,16.3885,16.3498,16.3756,207700.0
2011-10-21 15:25:00,25.39,25.39,25.27,25.27,236300.0,16.3756,16.3756,16.2982,16.2982,236300.0
2011-10-21 15:30:00,25.27,25.35,25.27,25.31,201100.0,16.2982,16.3498,16.2982,16.324,201100.0
2011-10-21 15:35:00,25.32,25.33,25.26,25.29,192800.0,16.3304,16.3369,16.2917,16.3111,192800.0
2011-10-21 15:40:00,25.29,25.33,25.26,25.3,301600.0,16.3111,16.3369,16.2917,16.3175,301600.0
2011-10-21 15:45:00,25.3,25.37,25.26,25.36,383800.0,16.3175,16.3627,16.2917,16.3562,383800.0
2011-10-21 15:50:00,25.37,25.45,25.33,25.44,640300.0,16.3627,16.4143,16.3369,16.4078,640300.0
2011-10-21 15:55:00,25.44,25.46,25.29,25.41,2343800.0,16.4078,16.4207,16.3111,16.3885,2343800.0
2011-10-24 09:30:00,25.49,25.54,25.32,25.51,223300.0,16.4401,16.4723,16.3304,16.453,223300.0
2011-10-24 09:35:00,25.51,25.59,25.47,25.55,134400.0,16.453,16.5045,16.4272,16.4788,134400.0
2011-10-24 09:40:00,25.56,25.7,25.55,25.67,216200.0,16.4852,16.5755,16.4788,16.5561,216200.0
2011-10-24 09:45:00,25.68,25.79,25.64,25.79,303600.0,16.5626,16.6335,16.5368,16.6335,303600.0
2011-10-24 09:50:00,25.78,25.8,25.71,25.73,172400.0,16.6271,16.64,16.5819,16.5948,172400.0
2011-10-24 09:55:00,25.73,25.76,25.65,25.67,294800.0,16.5948,16.6142,16.5432,16.5561,294800.0
2011-10-24 10:00:00,25.67,25.67,25.64,25.64,228600.0,16.5561,16.5561,16.5368,16.5368,228600.0
2011-10-24 10:05:00,25.65,25.73,25.64,25.7,177300.0,16.5432,16.5948,16.5368,16.5755,177300.0
2011-10-24 10:10:00,25.7,25.76,25.69,25.74,106800.0,16.5755,16.6142,16.569,16.6013,106800.0
2011-10-24 10:15:00,25.74,25.81,25.73,25.77,193300.0,16.6013,16.6464,16.5948,16.6206,193300.0
2011-10-24 10:20:00,25.77,25.79,25.62,25.62,249200.0,16.6206,16.6335,16.5239,16.5239,249200.0
2011-10-24 10:25:00,25.63,25.69,25.61,25.66,315200.0,16.5303,16.569,16.5174,16.5497,315200.0
2011-10-24 10:30:00,25.66,25.69,25.63,25.67,91700.0,16.5497,16.569,16.5303,16.5561,91700.0
2011-10-24 10:35:00,25.68,25.7,25.64,25.65,77100.0,16.5626,16.5755,16.5368,16.5432,77100.0
2011-10-24 10:40:00,25.65,25.69,25.63,25.63,62900.0,16.5432,16.569,16.5303,16.5303,62900.0
2011-10-24 10:45:00,25.63,25.63,25.53,25.54,193900.0,16.5303,16.5303,16.4659,16.4723,193900.0
2011-10-24 10:50:00,25.55,25.55,25.49,25.51,138400.0,16.4788,16.4788,16.4401,16.453,138400.0
2011-10-24 10:55:00,25.5,25.59,25.48,25.49,225100.0,16.4465,16.5045,16.4336,16.4401,225100.0
2011-10-24 11:00:00,25.49,25.5,25.44,25.44,189400.0,16.4401,16.4465,16.4078,16.4078,189400.0
2011-10-24 11:05:00,25.44,25.5,25.43,25.48,164600.0,16.4078,16.4465,16.4014,16.4336,164600.0
2011-10-24 11:10:00,25.49,25.51,25.44,25.46,167700.0,16.4401,16.453,16.4078,16.4207,167700.0
2011-10-24 11:15:00,25.46,25.51,25.43,25.5,110000.0,16.4207,16.453,16.4014,16.4465,110000.0
2011-10-24 11:20:00,25.5,25.57,25.49,25.52,124800.0,16.4465,16.4916,16.4401,16.4594,124800.0
2011-10-24 11:25:00,25.53,25.61,25.52,25.6,100700.0,16.4659,16.5174,16.4594,16.511,100700.0
2011-10-24 11:30:00,25.59,25.6,25.5,25.54,295900.0,16.5045,16.511,16.4465,16.4723,295900.0
2011-10-24 11:35:00,25.54,25.56,25.49,25.52,165800.0,16.4723,16.4852,16.4401,16.4594,165800.0
2011-10-24 11:40:00,25.52,25.54,25.51,25.54,123800.0,16.4594,16.4723,16.453,16.4723,123800.0
2011-10-24 11:45:00,25.54,25.59,25.53,25.55,122400.0,16.4723,16.5045,16.4659,16.4788,122400.0
2011-10-24 11:50:00,25.55,25.56,25.53,25.55,126400.0,16.4788,16.4852,16.4659,16.4788,126400.0
2011-10-24 11:55:00,25.54,25.57,25.52,25.57,105500.0,16.4723,16.4916,16.4594,16.4916,105500.0
2011-10-24 12:00:00,25.57,25.58,25.54,25.56,101000.0,16.4916,16.4981,16.4723,16.4852,101000.0
2011-10-24 12:05:00,25.55,25.59,25.54,25.59,105900.0,16.4788,16.5045,16.4723,16.5045,105900.0
2011-10-24 12:10:00,25.59,25.63,25.58,25.6,217500.0,16.5045,16.5303,16.4981,16.511,217500.0
2011-10-24 12:15:00,25.59,25.61,25.57,25.59,82000.0,16.5045,16.5174,16.4916,16.5045,82000.0
2011-10-24 12:20:00,25.59,25.61,25.56,25.56,71000.0,16.5045,16.5174,16.4852,16.4852,71000.0
2011-10-24 12:25:00,25.56,25.58,25.54,25.56,65800.0,16.4852,16.4981,16.4723,16.4852,65800.0
2011-10-24 12:30:00,25.55,25.56,25.45,25.47,127200.0,16.4788,16.4852,16.4143,16.4272,127200.0
2011-10-24 12:35:00,25.46,25.48,25.41,25.41,101000.0,16.4207,16.4336,16.3885,16.3885,101000.0
2011-10-24 12:40:00,25.42,25.44,25.41,25.44,90400.0,16.3949,16.4078,16.3885,16.4078,90400.0
2011-10-24 12:45:00,25.43,25.45,25.41,25.42,103600.0,16.4014,16.4143,16.3885,16.3949,103600.0
2011-10-24 12:50:00,25.41,25.44,25.4,25.44,88400.0,16.3885,16.4078,16.382,16.4078,88400.0
2011-10-24 12:55:00,25.44,25.48,25.43,25.46,72000.0,16.4078,16.4336,16.4014,16.4207,72000.0
2011-10-24 13:00:00,25.47,25.49,25.44,25.48,60200.0,16.4272,16.4401,16.4078,16.4336,60200.0
2011-10-24 13:05:00,25.48,25.52,25.47,25.5,93300.0,16.4336,16.4594,16.4272,16.4465,93300.0
2011-10-24 13:10:00,25.5,25.57,25.5,25.56,160800.0,16.4465,16.4916,16.4465,16.4852,160800.0
2011-10-24 13:15:00,25.55,25.58,25.52,25.53,199800.0,16.4788,16.4981,16.4594,16.4659,199800.0
2011-10-24 13:20:00,25.53,25.54,25.51,25.52,86900.0,16.4659,16.4723,16.453,16.4594,86900.0
2011-10-24 13:25:00,25.52,25.55,25.48,25.48,141400.0,16.4594,16.4788,16.4336,16.4336,141400.0
2011-10-24 13:30:00,25.49,25.55,25.48,25.55,72000.0,16.4401,16.4788,16.4336,16.4788,72000.0
2011-10-24 13:35:00,25.55,25.55,25.53,25.54,43500.0,16.4788,16.4788,16.4659,16.4723,43500.0
2011-10-24 13:40:00,25.53,25.58,25.53,25.55,129800.0,16.4659,16.4981,16.4659,16.4788,129800.0
2011-10-24 13:45:00,25.54,25.61,25.52,25.6,215700.0,16.4723,16.5174,16.4594,16.511,215700.0
2011-10-24 13:50:00,25.6,25.66,25.57,25.66,266600.0,16.511,16.5497,16.4916,16.5497,266600.0
2011-10-24 13:55:00,25.66,25.71,25.64,25.7,149200.0,16.5497,16.5819,16.5368,16.5755,149200.0
2011-10-24 14:00:00,25.7,25.74,25.69,25.7,150700.0,16.5755,16.6013,16.569,16.5755,150700.0
2011-10-24 14:05:00,25.69,25.7,25.65,25.65,110500.0,16.569,16.5755,16.5432,16.5432,110500.0
2011-10-24 14:10:00,25.66,25.67,25.56,25.57,125800.0,16.5497,16.5561,16.4852,16.4916,125800.0
2011-10-24 14:15:00,25.57,25.59,25.52,25.57,185400.0,16.4916,16.5045,16.4594,16.4916,185400.0
2011-10-24 14:20:00,25.56,25.63,25.56,25.62,156300.0,16.4852,16.5303,16.4852,16.5239,156300.0
2011-10-24 14:25:00,25.63,25.64,25.6,25.61,83700.0,16.5303,16.5368,16.511,16.5174,83700.0
2011-10-24 14:30:00,25.61,25.63,25.57,25.59,78100.0,16.5174,16.5303,16.4916,16.5045,78100.0
2011-10-24 14:35:00,25.59,25.61,25.56,25.61,89900.0,16.5045,16.5174,16.4852,16.5174,89900.0
2011-10-24 14:40:00,25.6,25.63,25.55,25.57,67500.0,16.511,16.5303,16.4788,16.4916,67500.0
2011-10-24 14:45:00,25.57,25.61,25.57,25.6,93100.0,16.4916,16.5174,16.4916,16.511,93100.0
2011-10-24 14:50:00,25.6,25.6,25.56,25.56,145400.0,16.511,16.511,16.4852,16.4852,145400.0
2011-10-24 14:55:00,25.56,25.58,25.53,25.56,199500.0,16.4852,16.4981,16.4659,16.4852,199500.0
2011-10-24 15:00:00,25.56,25.63,25.56,25.62,138500.0,16.4852,16.5303,16.4852,16.5239,138500.0
2011-10-24 15:05:00,25.62,25.62,25.57,25.58,119200.0,16.5239,16.5239,16.4916,16.4981,119200.0
2011-10-24 15:10:00,25.57,25.58,25.52,25.53,118200.0,16.4916,16.4981,16.4594,16.4659,118200.0
2011-10-24 15:15:00,25.53,25.55,25.5,25.55,179200.0,16.4659,16.4788,16.4465,16.4788,179200.0
2011-10-24 15:20:00,25.55,25.57,25.5,25.51,184800.0,16.4788,16.4916,16.4465,16.453,184800.0
2011-10-24 15:25:00,25.52,25.54,25.48,25.51,175200.0,16.4594,16.4723,16.4336,16.453,175200.0
2011-10-24 15:30:00,25.5,25.54,25.46,25.47,247400.0,16.4465,16.4723,16.4207,16.4272,247400.0
2011-10-24 15:35:00,25.46,25.57,25.45,25.52,147200.0,16.4207,16.4916,16.4143,16.4594,147200.0
2011-10-24 15:40:00,25.52,25.6,25.5,25.58,209100.0,16.4594,16.511,16.4465,16.4981,209100.0
2011-10-24 15:45:00,25.57,25.58,25.49,25.5,306700.0,16.4916,16.4981,16.4401,16.4465,306700.0
2011-10-24 15:50:00,25.49,25.54,25.45,25.53,488200.0,16.4401,16.4723,16.4143,16.4659,488200.0
2011-10-24 15:55:00,25.53,25.62,25.5,25.58,941800.0,16.4659,16.5239,16.4465,16.4981,941800.0
2011-10-25 09:30:00,25.26,25.3,25.09,25.1,195800.0,16.2917,16.3175,16.1821,16.1885,195800.0
2011-10-25 09:35:00,25.1,25.14,24.88,25.1,412600.0,16.1885,16.2143,16.0466,16.1885,412600.0
2011-10-25 09:40:00,25.11,25.18,25.04,25.14,356100.0,16.195,16.2401,16.1498,16.2143,356100.0
2011-10-25 09:45:00,25.13,25.26,25.11,25.19,349600.0,16.2079,16.2917,16.195,16.2466,349600.0
2011-10-25 09:50:00,25.19,25.35,25.16,25.32,294500.0,16.2466,16.3498,16.2272,16.3304,294500.0
2011-10-25 09:55:00,25.32,25.36,25.22,25.22,294700.0,16.3304,16.3562,16.2659,16.2659,294700.0
2011-10-25 10:00:00,25.24,25.3,25.14,25.16,358100.0,16.2788,16.3175,16.2143,16.2272,358100.0
2011-10-25 10:05:00,25.17,25.22,25.09,25.15,300500.0,16.2337,16.2659,16.1821,16.2208,300500.0
2011-10-25 10:10:00,25.15,25.21,25.1,25.18,280700.0,16.2208,16.2595,16.1885,16.2401,280700.0
2011-10-25 10:15:00,25.18,25.25,25.15,25.24,176600.0,16.2401,16.2853,16.2208,16.2788,176600.0
2011-10-25 10:20:00,25.25,25.28,25.19,25.2,138200.0,16.2853,16.3046,16.2466,16.253,138200.0
2011-10-25 10:25:00,25.19,25.34,25.19,25.29,135900.0,16.2466,16.3433,16.2466,16.3111,135900.0
2011-10-25 10:30:00,25.29,25.3,25.24,25.25,137600.0,16.3111,16.3175,16.2788,16.2853,137600.0
2011-10-25 10:35:00,25.25,25.3,25.18,25.28,145700.0,16.2853,16.3175,16.2401,16.3046,145700.0
2011-10-25 10:40:00,25.29,25.35,25.24,25.35,111600.0,16.3111,16.3498,16.2788,16.3498,111600.0
2011-10-25 10:45:00,25.35,25.37,25.31,25.34,176700.0,16.3498,16.3627,16.324,16.3433,176700.0
2011-10-25 10:50:00,25.35,25.4,25.3,25.32,296400.0,16.3498,16.382,16.3175,16.3304,296400.0
2011-10-25 10:55:00,25.31,25.38,25.3,25.33,122100.0,16.324,16.3691,16.3175,16.3369,122100.0
2011-10-25 11:00:00,25.33,25.35,25.25,25.27,155400.0,16.3369,16.3498,16.2853,16.2982,155400.0
2011-10-25 11:05:00,25.27,25.27,25.2,25.23,98300.0,16.2982,16.2982,16.253,16.2724,98300.0
2011-10-25 11:10:00,25.23,25.26,25.2,25.25,122600.0,16.2724,16.2917,16.253,16.2853,122600.0
2011-10-25 11:15:00,25.25,25.26,25.18,25.21,143100.0,16.2853,16.2917,16.2401,16.2595,143100.0
2011-10-25 11:20:00,25.2,25.22,25.17,25.21,201600.0,16.253,16.2659,16.2337,16.2595,201600.0
2011-10-25 11:25:00,25.2,25.22,25.15,25.16,229700.0,16.253,16.2659,16.2208,16.2272,229700.0
2011-10-25 11:30:00,25.16,25.19,25.11,25.15,107400.0,16.2272,16.2466,16.195,16.2208,107400.0
2011-10-25 11:35:00,25.14,25.2,25.12,25.14,83000.0,16.2143,16.253,16.2014,16.2143,83000.0
2011-10-25 11:40:00,25.15,25.17,25.11,25.14,84100.0,16.2208,16.2337,16.195,16.2143,84100.0
2011-10-25 11:45:00,25.14,25.18,25.11,25.17,51900.0,16.2143,16.2401,16.195,16.2337,51900.0
2011-10-25 11:50:00,25.17,25.27,25.16,25.26,87300.0,16.2337,16.2982,16.2272,16.2917,87300.0
2011-10-25 11:55:00,25.26,25.34,25.25,25.33,103200.0,16.2917,16.3433,16.2853,16.3369,103200.0
2011-10-25 12:00:00,25.33,25.34,25.25,25.28,158500.0,16.3369,16.3433,16.2853,16.3046,158500.0
2011-10-25 12:05:00,25.28,25.38,25.27,25.34,86100.0,16.3046,16.3691,16.2982,16.3433,86100.0
2011-10-25 12:10:00,25.34,25.35,25.3,25.32,41100.0,16.3433,16.3498,16.3175,16.3304,41100.0
2011-10-25 12:15:00,25.31,25.37,25.3,25.36,78400.0,16.324,16.3627,16.3175,16.3562,78400.0
2011-10-25 12:20:00,25.36,25.38,25.33,25.33,33800.0,16.3562,16.3691,16.3369,16.3369,33800.0
2011-10-25 12:25:00,25.34,25.37,25.31,25.35,54800.0,16.3433,16.3627,16.324,16.3498,54800.0
2011-10-25 12:30:00,25.34,25.36,25.31,25.32,58500.0,16.3433,16.3562,16.324,16.3304,58500.0
2011-10-25 12:35:00,25.32,25.35,25.3,25.3,38100.0,16.3304,16.3498,16.3175,16.3175,38100.0
2011-10-25 12:40:00,25.3,25.3,25.22,25.25,122000.0,16.3175,16.3175,16.2659,16.2853,122000.0
2011-10-25 12:45:00,25.25,25.26,25.2,25.22,87900.0,16.2853,16.2917,16.253,16.2659,87900.0
2011-10-25 12:50:00,25.22,25.23,25.19,25.19,54800.0,16.2659,16.2724,16.2466,16.2466,54800.0
2011-10-25 12:55:00,25.2,25.23,25.2,25.21,51800.0,16.253,16.2724,16.253,16.2595,51800.0
2011-10-25 13:00:00,25.21,25.28,25.21,25.25,59900.0,16.2595,16.3046,16.2595,16.2853,59900.0
2011-10-25 13:05:00,25.25,25.37,25.25,25.34,80700.0,16.2853,16.3627,16.2853,16.3433,80700.0
2011-10-25 13:10:00,25.34,25.36,25.23,25.24,170300.0,16.3433,16.3562,16.2724,16.2788,170300.0
2011-10-25 13:15:00,25.25,25.26,25.21,25.22,97900.0,16.2853,16.2917,16.2595,16.2659,97900.0
2011-10-25 13:20:00,25.22,25.28,25.2,25.22,138500.0,16.2659,16.3046,16.253,16.2659,138500.0
2011-10-25 13:25:00,25.23,25.24,25.12,25.14,187300.0,16.2724,16.2788,16.2014,16.2143,187300.0
2011-10-25 13:30:00,25.12,25.14,25.09,25.14,103200.0,16.2014,16.2143,16.1821,16.2143,103200.0
2011-10-25 13:35:00,25.14,25.2,25.11,25.11,115000.0,16.2143,16.253,16.195,16.195,115000.0
2011-10-25 13:40:00,25.11,25.14,25.07,25.09,198800.0,16.195,16.2143,16.1692,16.1821,198800.0
2011-10-25 13:45:00,25.09,25.11,25.05,25.08,126400.0,16.1821,16.195,16.1563,16.1756,126400.0
2011-10-25 13:50:00,25.08,25.18,25.08,25.1,269900.0,16.1756,16.2401,16.1756,16.1885,269900.0
2011-10-25 13:55:00,25.1,25.18,25.09,25.17,83900.0,16.1885,16.2401,16.1821,16.2337,83900.0
2011-10-25 14:00:00,25.16,25.17,25.06,25.1,146400.0,16.2272,16.2337,16.1627,16.1885,146400.0
2011-10-25 14:05:00,25.09,25.14,25.07,25.12,117900.0,16.1821,16.2143,16.1692,16.2014,117900.0
2011-10-25 14:10:00,25.12,25.13,25.06,25.06,81600.0,16.2014,16.2079,16.1627,16.1627,81600.0
2011-10-25 14:15:00,25.06,25.12,25.06,25.11,152700.0,16.1627,16.2014,16.1627,16.195,152700.0
2011-10-25 14:20:00,25.11,25.12,25.06,25.12,80700.0,16.195,16.2014,16.1627,16.2014,80700.0
2011-10-25 14:25:00,25.12,25.13,25.09,25.09,100600.0,16.2014,16.2079,16.1821,16.1821,100600.0
2011-10-25 14:30:00,25.09,25.11,25.06,25.08,145200.0,16.1821,16.195,16.1627,16.1756,145200.0
2011-10-25 14:35:00,25.07,25.1,25.05,25.07,122400.0,16.1692,16.1885,16.1563,16.1692,122400.0
2011-10-25 14:40:00,25.07,25.16,25.04,25.15,170100.0,16.1692,16.2272,16.1498,16.2208,170100.0
2011-10-25 14:45:00,25.15,25.16,25.1,25.12,108200.0,16.2208,16.2272,16.1885,16.2014,108200.0
2011-10-25 14:50:00,25.13,25.15,25.1,25.13,134300.0,16.2079,16.2208,16.1885,16.2079,134300.0
2011-10-25 14:55:00,25.12,25.17,25.1,25.16,116500.0,16.2014,16.2337,16.1885,16.2272,116500.0
2011-10-25 15:00:00,25.16,25.22,25.16,25.18,140000.0,16.2272,16.2659,16.2272,16.2401,140000.0
2011-10-25 15:05:00,25.19,25.21,25.14,25.15,134300.0,16.2466,16.2595,16.2143,16.2208,134300.0
2011-10-25 15:10:00,25.15,25.16,25.06,25.07,140500.0,16.2208,16.2272,16.1627,16.1692,140500.0
2011-10-25 15:15:00,25.08,25.12,25.07,25.07,159600.0,16.1756,16.2014,16.1692,16.1692,159600.0
2011-10-25 15:20:00,25.08,25.08,25.0,25.03,209000.0,16.1756,16.1756,16.124,16.1434,209000.0
2011-10-25 15:25:00,25.03,25.05,24.98,25.02,221300.0,16.1434,16.1563,16.1111,16.1369,221300.0
2011-10-25 15:30:00,25.03,25.09,25.03,25.06,265900.0,16.1434,16.1821,16.1434,16.1627,265900.0
2011-10-25 15:35:00,25.06,25.08,24.95,24.97,374000.0,16.1627,16.1756,16.0918,16.1047,374000.0
2011-10-25 15:40:00,24.97,24.99,24.91,24.93,420700.0,16.1047,16.1176,16.066,16.0789,420700.0
2011-10-25 15:45:00,24.94,24.96,24.82,24.85,581900.0,16.0853,16.0982,16.0079,16.0273,581900.0
2011-10-25 15:50:00,24.85,24.88,24.79,24.81,650500.0,16.0273,16.0466,15.9886,16.0015,650500.0
2011-10-25 15:55:00,24.81,24.86,24.75,24.85,1141500.0,16.0015,16.0337,15.9628,16.0273,1141500.0
2011-10-26 09:30:00,25.27,25.3,25.12,25.22,263200.0,16.2982,16.3175,16.2014,16.2659,263200.0
2011-10-26 09:35:00,25.22,25.26,25.14,25.15,266400.0,16.2659,16.2917,16.2143,16.2208,266400.0
2011-10-26 09:40:00,25.14,25.25,25.13,25.19,324000.0,16.2143,16.2853,16.2079,16.2466,324000.0
2011-10-26 09:45:00,25.19,25.27,25.19,25.25,336000.0,16.2466,16.2982,16.2466,16.2853,336000.0
2011-10-26 09:50:00,25.25,25.31,25.22,25.3,240500.0,16.2853,16.324,16.2659,16.3175,240500.0
2011-10-26 09:55:00,25.29,25.36,25.26,25.3,178700.0,16.3111,16.3562,16.2917,16.3175,178700.0
2011-10-26 10:00:00,25.3,25.32,25.24,25.28,211700.0,16.3175,16.3304,16.2788,16.3046,211700.0
2011-10-26 10:05:00,25.27,25.27,25.17,25.2,212100.0,16.2982,16.2982,16.2337,16.253,212100.0
2011-10-26 10:10:00,25.2,25.21,25.09,25.11,196100.0,16.253,16.2595,16.1821,16.195,196100.0
2011-10-26 10:15:00,25.1,25.14,25.04,25.11,105700.0,16.1885,16.2143,16.1498,16.195,105700.0
2011-10-26 10:20:00,25.11,25.17,25.07,25.16,133900.0,16.195,16.2337,16.1692,16.2272,133900.0
2011-10-26 10:25:00,25.16,25.25,25.12,25.24,79700.0,16.2272,16.2853,16.2014,16.2788,79700.0
2011-10-26 10:30:00,25.24,25.24,25.14,25.19,117800.0,16.2788,16.2788,16.2143,16.2466,117800.0
2011-10-26 10:35:00,25.18,25.28,25.16,25.24,131500.0,16.2401,16.3046,16.2272,16.2788,131500.0
2011-10-26 10:40:00,25.25,25.28,25.17,25.28,261400.0,16.2853,16.3046,16.2337,16.3046,261400.0
2011-10-26 10:45:00,25.28,25.28,24.95,24.97,319500.0,16.3046,16.3046,16.0918,16.1047,319500.0
2011-10-26 10:50:00,24.95,25.09,24.95,25.07,139700.0,16.0918,16.1821,16.0918,16.1692,139700.0
2011-10-26 10:55:00,25.04,25.11,24.99,25.07,111700.0,16.1498,16.195,16.1176,16.1692,111700.0
2011-10-26 11:00:00,25.07,25.16,25.05,25.12,81200.0,16.1692,16.2272,16.1563,16.2014,81200.0
2011-10-26 11:05:00,25.12,25.18,25.08,25.1,71400.0,16.2014,16.2401,16.1756,16.1885,71400.0
2011-10-26 11:10:00,25.09,25.14,25.08,25.13,84200.0,16.1821,16.2143,16.1756,16.2079,84200.0
2011-10-26 11:15:00,25.12,25.18,25.11,25.13,89300.0,16.2014,16.2401,16.195,16.2079,89300.0
2011-10-26 11:20:00,25.13,25.16,25.11,25.13,89500.0,16.2079,16.2272,16.195,16.2079,89500.0
2011-10-26 11:25:00,25.13,25.21,25.12,25.18,88900.0,16.2079,16.2595,16.2014,16.2401,88900.0
2011-10-26 11:30:00,25.17,25.25,25.17,25.18,85900.0,16.2337,16.2853,16.2337,16.2401,85900.0
2011-10-26 11:35:00,25.18,25.19,25.12,25.13,43900.0,16.2401,16.2466,16.2014,16.2079,43900.0
2011-10-26 11:40:00,25.13,25.23,25.13,25.2,100200.0,16.2079,16.2724,16.2079,16.253,100200.0
2011-10-26 11:45:00,25.2,25.2,25.15,25.16,89200.0,16.253,16.253,16.2208,16.2272,89200.0
2011-10-26 11:50:00,25.17,25.2,25.16,25.19,57400.0,16.2337,16.253,16.2272,16.2466,57400.0
2011-10-26 11:55:00,25.18,25.19,25.07,25.08,125400.0,16.2401,16.2466,16.1692,16.1756,125400.0
2011-10-26 12:00:00,25.08,25.12,25.03,25.12,208700.0,16.1756,16.2014,16.1434,16.2014,208700.0
2011-10-26 12:05:00,25.12,25.14,25.11,25.12,73100.0,16.2014,16.2143,16.195,16.2014,73100.0
2011-10-26 12:10:00,25.12,25.13,25.09,25.12,147500.0,16.2014,16.2079,16.1821,16.2014,147500.0
2011-10-26 12:15:00,25.12,25.15,25.12,25.14,143000.0,16.2014,16.2208,16.2014,16.2143,143000.0
2011-10-26 12:20:00,25.14,25.17,25.05,25.06,116700.0,16.2143,16.2337,16.1563,16.1627,116700.0
2011-10-26 12:25:00,25.06,25.09,25.02,25.08,65700.0,16.1627,16.1821,16.1369,16.1756,65700.0
2011-10-26 12:30:00,25.07,25.09,25.04,25.08,53800.0,16.1692,16.1821,16.1498,16.1756,53800.0
2011-10-26 12:35:00,25.08,25.14,25.08,25.11,45800.0,16.1756,16.2143,16.1756,16.195,45800.0
2011-10-26 12:40:00,25.12,25.13,25.06,25.1,65200.0,16.2014,16.2079,16.1627,16.1885,65200.0
2011-10-26 12:45:00,25.1,25.11,25.06,25.09,31900.0,16.1885,16.195,16.1627,16.1821,31900.0
2011-10-26 12:50:00,25.1,25.11,25.05,25.08,67400.0,16.1885,16.195,16.1563,16.1756,67400.0
2011-10-26 12:55:00,25.08,25.09,25.03,25.06,60700.0,16.1756,16.1821,16.1434,16.1627,60700.0
2011-10-26 13:00:00,25.07,25.07,25.01,25.02,65200.0,16.1692,16.1692,16.1305,16.1369,65200.0
2011-10-26 13:05:00,25.02,25.04,24.96,24.97,68800.0,16.1369,16.1498,16.0982,16.1047,68800.0
2011-10-26 13:10:00,24.97,25.0,24.96,24.98,47900.0,16.1047,16.124,16.0982,16.1111,47900.0
2011-10-26 13:15:00,24.98,25.07,24.98,25.07,157700.0,16.1111,16.1692,16.1111,16.1692,157700.0
2011-10-26 13:20:00,25.07,25.1,25.05,25.07,128100.0,16.1692,16.1885,16.1563,16.1692,128100.0
2011-10-26 13:25:00,25.08,25.12,25.05,25.12,86200.0,16.1756,16.2014,16.1563,16.2014,86200.0
2011-10-26 13:30:00,25.11,25.23,25.11,25.21,140100.0,16.195,16.2724,16.195,16.2595,140100.0
2011-10-26 13:35:00,25.21,25.3,25.21,25.27,252100.0,16.2595,16.3175,16.2595,16.2982,252100.0
2011-10-26 13:40:00,25.27,25.3,25.2,25.21,118100.0,16.2982,16.3175,16.253,16.2595,118100.0
2011-10-26 13:45:00,25.22,25.35,25.21,25.29,269200.0,16.2659,16.3498,16.2595,16.3111,269200.0
2011-10-26 13:50:00,25.29,25.37,25.22,25.3,405700.0,16.3111,16.3627,16.2659,16.3175,405700.0
2011-10-26 13:55:00,25.3,25.38,25.27,25.34,297100.0,16.3175,16.3691,16.2982,16.3433,297100.0
2011-10-26 14:00:00,25.34,25.39,25.3,25.34,219000.0,16.3433,16.3756,16.3175,16.3433,219000.0
2011-10-26 14:05:00,25.33,25.4,25.27,25.38,136000.0,16.3369,16.382,16.2982,16.3691,136000.0
2011-10-26 14:10:00,25.37,25.4,25.31,25.35,206000.0,16.3627,16.382,16.324,16.3498,206000.0
2011-10-26 14:15:00,25.35,25.35,25.26,25.26,87700.0,16.3498,16.3498,16.2917,16.2917,87700.0
2011-10-26 14:20:00,25.27,25.31,25.26,25.31,112600.0,16.2982,16.324,16.2917,16.324,112600.0
2011-10-26 14:25:00,25.31,25.35,25.29,25.31,88300.0,16.324,16.3498,16.3111,16.324,88300.0
2011-10-26 14:30:00,25.32,25.42,25.29,25.41,145900.0,16.3304,16.3949,16.3111,16.3885,145900.0
2011-10-26 14:35:00,25.42,25.49,25.39,25.47,154300.0,16.3949,16.4401,16.3756,16.4272,154300.0
2011-10-26 14:40:00,25.47,25.52,25.42,25.43,315100.0,16.4272,16.4594,16.3949,16.4014,315100.0
2011-10-26 14:45:00,25.42,25.46,25.39,25.42,101800.0,16.3949,16.4207,16.3756,16.3949,101800.0
2011-10-26 14:50:00,25.41,25.41,25.34,25.36,91500.0,16.3885,16.3885,16.3433,16.3562,91500.0
2011-10-26 14:55:00,25.36,25.37,25.31,25.32,154200.0,16.3562,16.3627,16.324,16.3304,154200.0
2011-10-26 15:00:00,25.33,25.4,25.32,25.4,196300.0,16.3369,16.382,16.3304,16.382,196300.0
2011-10-26 15:05:00,25.4,25.42,25.36,25.41,190800.0,16.382,16.3949,16.3562,16.3885,190800.0
2011-10-26 15:10:00,25.41,25.49,25.38,25.49,203200.0,16.3885,16.4401,16.3691,16.4401,203200.0
2011-10-26 15:15:00,25.48,25.51,25.47,25.48,205500.0,16.4336,16.453,16.4272,16.4336,205500.0
2011-10-26 15:20:00,25.47,25.5,25.4,25.42,274500.0,16.4272,16.4465,16.382,16.3949,274500.0
2011-10-26 15:25:00,25.42,25.51,25.4,25.5,208100.0,16.3949,16.453,16.382,16.4465,208100.0
2011-10-26 15:30:00,25.5,25.63,25.46,25.63,364900.0,16.4465,16.5303,16.4207,16.5303,364900.0
2011-10-26 15:35:00,25.63,25.64,25.54,25.57,349100.0,16.5303,16.5368,16.4723,16.4916,349100.0
2011-10-26 15:40:00,25.56,25.63,25.56,25.59,314100.0,16.4852,16.5303,16.4852,16.5045,314100.0
2011-10-26 15:45:00,25.58,25.59,25.46,25.48,444400.0,16.4981,16.5045,16.4207,16.4336,444400.0
2011-10-26 15:50:00,25.48,25.56,25.46,25.5,483400.0,16.4336,16.4852,16.4207,16.4465,483400.0
2011-10-26 15:55:00,25.51,25.52,25.45,25.49,1052200.0,16.453,16.4594,16.4143,16.4401,1052200.0
2011-10-27 09:30:00,26.16,26.63,26.08,26.6,997800.0,16.8722,17.1753,16.8206,17.156,997800.0
2011-10-27 09:35:00,26.6,26.64,26.28,26.29,928100.0,17.156,17.1818,16.9496,16.956,928100.0
2011-10-27 09:40:00,26.29,26.3,26.09,26.16,724000.0,16.956,16.9625,16.827,16.8722,724000.0
2011-10-27 09:45:00,26.16,26.17,26.08,26.09,309100.0,16.8722,16.8786,16.8206,16.827,309100.0
2011-10-27 09:50:00,26.1,26.1,25.94,25.95,594200.0,16.8335,16.8335,16.7303,16.7367,594200.0
2011-10-27 09:55:00,25.95,25.99,25.9,25.95,792600.0,16.7367,16.7625,16.7045,16.7367,792600.0
2011-10-27 10:00:00,25.94,26.01,25.84,25.98,412200.0,16.7303,16.7754,16.6658,16.7561,412200.0
2011-10-27 10:05:00,25.98,26.0,25.8,25.82,359600.0,16.7561,16.769,16.64,16.6529,359600.0
2011-10-27 10:10:00,25.82,25.88,25.82,25.86,279600.0,16.6529,16.6916,16.6529,16.6787,279600.0
2011-10-27 10:15:00,25.87,26.0,25.87,25.99,332100.0,16.6851,16.769,16.6851,16.7625,332100.0
2011-10-27 10:20:00,25.99,26.0,25.87,25.91,337400.0,16.7625,16.769,16.6851,16.7109,337400.0
2011-10-27 10:25:00,25.9,25.91,25.71,25.74,547200.0,16.7045,16.7109,16.5819,16.6013,547200.0
2011-10-27 10:30:00,25.74,25.76,25.7,25.74,626800.0,16.6013,16.6142,16.5755,16.6013,626800.0
2011-10-27 10:35:00,25.74,25.76,25.68,25.75,1282100.0,16.6013,16.6142,16.5626,16.6077,1282100.0
2011-10-27 10:40:00,25.75,25.77,25.68,25.74,404700.0,16.6077,16.6206,16.5626,16.6013,404700.0
2011-10-27 10:45:00,25.74,25.8,25.71,25.78,486700.0,16.6013,16.64,16.5819,16.6271,486700.0
2011-10-27 10:50:00,25.78,25.8,25.74,25.8,335300.0,16.6271,16.64,16.6013,16.64,335300.0
2011-10-27 10:55:00,25.8,25.81,25.7,25.77,203000.0,16.64,16.6464,16.5755,16.6206,203000.0
2011-10-27 11:00:00,25.77,25.81,25.72,25.79,396200.0,16.6206,16.6464,16.5884,16.6335,396200.0
2011-10-27 11:05:00,25.79,25.88,25.78,25.8,504300.0,16.6335,16.6916,16.6271,16.64,504300.0
2011-10-27 11:10:00,25.81,25.89,25.8,25.89,293700.0,16.6464,16.698,16.64,16.698,293700.0
2011-10-27 11:15:00,25.89,25.97,25.88,25.93,96000.0,16.698,16.7496,16.6916,16.7238,96000.0
2011-10-27 11:20:00,25.93,25.94,25.86,25.86,89700.0,16.7238,16.7303,16.6787,16.6787,89700.0
2011-10-27 11:25:00,25.86,25.97,25.85,25.96,179500.0,16.6787,16.7496,16.6722,16.7432,179500.0
2011-10-27 11:30:00,25.96,26.0,25.91,26.0,226400.0,16.7432,16.769,16.7109,16.769,226400.0
2011-10-27 11:35:00,26.0,26.04,25.97,26.03,375900.0,16.769,16.7948,16.7496,16.7883,375900.0
2011-10-27 11:40:00,26.03,26.05,25.99,26.0,212200.0,16.7883,16.8012,16.7625,16.769,212200.0
2011-10-27 11:45:00,26.0,26.08,26.0,26.06,160000.0,16.769,16.8206,16.769,16.8077,160000.0
2011-10-27 11:50:00,26.06,26.1,26.06,26.1,69300.0,16.8077,16.8335,16.8077,16.8335,69300.0
2011-10-27 11:55:00,26.09,26.11,26.07,26.1,190800.0,16.827,16.8399,16.8141,16.8335,190800.0
2011-10-27 12:00:00,26.1,26.16,26.09,26.13,413100.0,16.8335,16.8722,16.827,16.8528,413100.0
2011-10-27 12:05:00,26.13,26.19,26.13,26.19,239800.0,16.8528,16.8915,16.8528,16.8915,239800.0
2011-10-27 12:10:00,26.19,26.27,26.18,26.27,240600.0,16.8915,16.9431,16.8851,16.9431,240600.0
2011-10-27 12:15:00,26.27,26.39,26.27,26.39,441200.0,16.9431,17.0205,16.9431,17.0205,441200.0
2011-10-27 12:20:00,26.39,26.43,26.33,26.36,415100.0,17.0205,17.0463,16.9818,17.0012,415100.0
2011-10-27 12:25:00,26.35,26.37,26.32,26.34,109900.0,16.9947,17.0076,16.9754,16.9883,109900.0
2011-10-27 12:30:00,26.34,26.41,26.31,26.41,309900.0,16.9883,17.0334,16.9689,17.0334,309900.0
2011-10-27 12:35:00,26.41,26.42,26.28,26.29,202400.0,17.0334,17.0399,16.9496,16.956,202400.0
2011-10-27 12:40:00,26.29,26.31,26.24,26.27,283900.0,16.956,16.9689,16.9238,16.9431,283900.0
2011-10-27 12:45:00,26.27,26.3,26.24,26.27,240100.0,16.9431,16.9625,16.9238,16.9431,240100.0
2011-10-27 12:50:00,26.27,26.3,26.21,26.23,102200.0,16.9431,16.9625,16.9044,16.9173,102200.0
2011-10-27 12:55:00,26.23,26.25,26.19,26.2,121400.0,16.9173,16.9302,16.8915,16.898,121400.0
2011-10-27 13:00:00,26.2,26.21,26.14,26.16,216500.0,16.898,16.9044,16.8593,16.8722,216500.0
2011-10-27 13:05:00,26.16,26.2,26.14,26.18,120000.0,16.8722,16.898,16.8593,16.8851,120000.0
2011-10-27 13:10:00,26.18,26.21,26.16,26.18,364700.0,16.8851,16.9044,16.8722,16.8851,364700.0
2011-10-27 13:15:00,26.18,26.19,26.14,26.18,157000.0,16.8851,16.8915,16.8593,16.8851,157000.0
2011-10-27 13:20:00,26.18,26.18,26.1,26.11,217200.0,16.8851,16.8851,16.8335,16.8399,217200.0
2011-10-27 13:25:00,26.12,26.12,26.06,26.07,249700.0,16.8464,16.8464,16.8077,16.8141,249700.0
2011-10-27 13:30:00,26.07,26.08,26.03,26.04,171500.0,16.8141,16.8206,16.7883,16.7948,171500.0
2011-10-27 13:35:00,26.04,26.07,26.01,26.07,221800.0,16.7948,16.8141,16.7754,16.8141,221800.0
2011-10-27 13:40:00,26.07,26.1,26.03,26.05,248100.0,16.8141,16.8335,16.7883,16.8012,248100.0
2011-10-27 13:45:00,26.05,26.06,26.03,26.05,305100.0,16.8012,16.8077,16.7883,16.8012,305100.0
2011-10-27 13:50:00,26.05,26.11,26.05,26.11,447000.0,16.8012,16.8399,16.8012,16.8399,447000.0
2011-10-27 13:55:00,26.11,26.13,26.07,26.08,197300.0,16.8399,16.8528,16.8141,16.8206,197300.0
2011-10-27 14:00:00,26.09,26.16,26.08,26.16,383900.0,16.827,16.8722,16.8206,16.8722,383900.0
2011-10-27 14:05:00,26.15,26.17,26.1,26.12,316200.0,16.8657,16.8786,16.8335,16.8464,316200.0
2011-10-27 14:10:00,26.13,26.14,26.05,26.14,169900.0,16.8528,16.8593,16.8012,16.8593,169900.0
2011-10-27 14:15:00,26.15,26.15,26.03,26.05,230000.0,16.8657,16.8657,16.7883,16.8012,230000.0
2011-10-27 14:20:00,26.04,26.15,26.04,26.14,196000.0,16.7948,16.8657,16.7948,16.8593,196000.0
2011-10-27 14:25:00,26.14,26.24,26.12,26.23,468300.0,16.8593,16.9238,16.8464,16.9173,468300.0
2011-10-27 14:30:00,26.23,26.27,26.22,26.27,505000.0,16.9173,16.9431,16.9109,16.9431,505000.0
2011-10-27 14:35:00,26.27,26.35,26.27,26.34,276100.0,16.9431,16.9947,16.9431,16.9883,276100.0
2011-10-27 14:40:00,26.33,26.35,26.23,26.28,313900.0,16.9818,16.9947,16.9173,16.9496,313900.0
2011-10-27 14:45:00,26.28,26.3,26.23,26.24,230800.0,16.9496,16.9625,16.9173,16.9238,230800.0
2011-10-27 14:50:00,26.23,26.25,26.2,26.2,166400.0,16.9173,16.9302,16.898,16.898,166400.0
2011-10-27 14:55:00,26.2,26.23,26.17,26.18,308200.0,16.898,16.9173,16.8786,16.8851,308200.0
2011-10-27 15:00:00,26.19,26.26,26.18,26.26,220400.0,16.8915,16.9367,16.8851,16.9367,220400.0
2011-10-27 15:05:00,26.26,26.37,26.25,26.36,310600.0,16.9367,17.0076,16.9302,17.0012,310600.0
2011-10-27 15:10:00,26.36,26.39,26.29,26.29,414500.0,17.0012,17.0205,16.956,16.956,414500.0
2011-10-27 15:15:00,26.3,26.37,26.28,26.37,412100.0,16.9625,17.0076,16.9496,17.0076,412100.0
2011-10-27 15:20:00,26.37,26.42,26.35,26.39,358600.0,17.0076,17.0399,16.9947,17.0205,358600.0
2011-10-27 15:25:00,26.4,26.45,26.35,26.35,483000.0,17.027,17.0592,16.9947,16.9947,483000.0
2011-10-27 15:30:00,26.35,26.4,26.31,26.32,509500.0,16.9947,17.027,16.9689,16.9754,509500.0
2011-10-27 15:35:00,26.31,26.34,26.24,26.28,437000.0,16.9689,16.9883,16.9238,16.9496,437000.0
2011-10-27 15:40:00,26.29,26.33,26.28,26.3,480400.0,16.956,16.9818,16.9496,16.9625,480400.0
2011-10-27 15:45:00,26.3,26.3,26.01,26.05,922400.0,16.9625,16.9625,16.7754,16.8012,922400.0
2011-10-27 15:50:00,26.05,26.08,25.98,26.01,885000.0,16.8012,16.8206,16.7561,16.7754,885000.0
2011-10-27 15:55:00,26.0,26.24,26.0,26.21,1454000.0,16.769,16.9238,16.769,16.9044,1454000.0
2011-10-28 09:30:00,25.98,26.15,25.9,25.92,268300.0,16.7561,16.8657,16.7045,16.7174,268300.0
2011-10-28 09:35:00,25.92,26.05,25.88,26.03,252900.0,16.7174,16.8012,16.6916,16.7883,252900.0
2011-10-28 09:40:00,26.03,26.05,25.87,25.94,173700.0,16.7883,16.8012,16.6851,16.7303,173700.0
2011-10-28 09:45:00,25.93,25.97,25.82,25.88,473600.0,16.7238,16.7496,16.6529,16.6916,473600.0
2011-10-28 09:50:00,25.88,25.88,25.79,25.82,323800.0,16.6916,16.6916,16.6335,16.6529,323800.0
2011-10-28 09:55:00,25.83,25.86,25.8,25.84,479200.0,16.6593,16.6787,16.64,16.6658,479200.0
2011-10-28 10:00:00,25.84,25.9,25.79,25.85,285500.0,16.6658,16.7045,16.6335,16.6722,285500.0
2011-10-28 10:05:00,25.84,25.89,25.79,25.88,242300.0,16.6658,16.698,16.6335,16.6916,242300.0
2011-10-28 10:10:00,25.89,25.91,25.85,25.85,229200.0,16.698,16.7109,16.6722,16.6722,229200.0
2011-10-28 10:15:00,25.84,25.92,25.82,25.92,205100.0,16.6658,16.7174,16.6529,16.7174,205100.0
2011-10-28 10:20:00,25.92,26.01,25.9,26.01,200900.0,16.7174,16.7754,16.7045,16.7754,200900.0
2011-10-28 10:25:00,26.01,26.01,25.95,25.96,142700.0,16.7754,16.7754,16.7367,16.7432,142700.0
2011-10-28 10:30:00,25.96,26.01,25.93,25.97,264100.0,16.7432,16.7754,16.7238,16.7496,264100.0
2011-10-28 10:35:00,25.97,26.05,25.96,26.05,399200.0,16.7496,16.8012,16.7432,16.8012,399200.0
2011-10-28 10:40:00,26.06,26.07,25.96,26.0,389900.0,16.8077,16.8141,16.7432,16.769,389900.0
2011-10-28 10:45:00,26.0,26.02,25.95,25.98,182800.0,16.769,16.7819,16.7367,16.7561,182800.0
2011-10-28 10:50:00,25.98,26.08,25.95,26.07,205500.0,16.7561,16.8206,16.7367,16.8141,205500.0
2011-10-28 10:55:00,26.06,26.13,26.02,26.1,164800.0,16.8077,16.8528,16.7819,16.8335,164800.0
2011-10-28 11:00:00,26.1,26.14,26.07,26.1,161600.0,16.8335,16.8593,16.8141,16.8335,161600.0
2011-10-28 11:05:00,26.1,26.18,26.06,26.18,194900.0,16.8335,16.8851,16.8077,16.8851,194900.0
2011-10-28 11:10:00,26.18,26.29,26.16,26.27,305600.0,16.8851,16.956,16.8722,16.9431,305600.0
2011-10-28 11:15:00,26.27,26.3,26.17,26.2,177900.0,16.9431,16.9625,16.8786,16.898,177900.0
2011-10-28 11:20:00,26.2,26.25,26.16,26.18,185500.0,16.898,16.9302,16.8722,16.8851,185500.0
2011-10-28 11:25:00,26.19,26.2,26.14,26.2,117200.0,16.8915,16.898,16.8593,16.898,117200.0
2011-10-28 11:30:00,26.2,26.28,26.19,26.23,87500.0,16.898,16.9496,16.8915,16.9173,87500.0
2011-10-28 11:35:00,26.23,26.25,26.13,26.14,119600.0,16.9173,16.9302,16.8528,16.8593,119600.0
2011-10-28 11:40:00,26.14,26.14,26.02,26.04,184000.0,16.8593,16.8593,16.7819,16.7948,184000.0
2011-10-28 11:45:00,26.04,26.05,26.01,26.04,93300.0,16.7948,16.8012,16.7754,16.7948,93300.0
2011-10-28 11:50:00,26.04,26.1,26.03,26.07,86600.0,16.7948,16.8335,16.7883,16.8141,86600.0
2011-10-28 11:55:00,26.07,26.1,26.02,26.03,95500.0,16.8141,16.8335,16.7819,16.7883,95500.0
2011-10-28 12:00:00,26.02,26.1,26.02,26.09,69000.0,16.7819,16.8335,16.7819,16.827,69000.0
2011-10-28 12:05:00,26.09,26.09,26.02,26.02,106300.0,16.827,16.827,16.7819,16.7819,106300.0
2011-10-28 12:10:00,26.03,26.08,26.03,26.08,92200.0,16.7883,16.8206,16.7883,16.8206,92200.0
2011-10-28 12:15:00,26.08,26.09,26.0,26.01,71800.0,16.8206,16.827,16.769,16.7754,71800.0
2011-10-28 12:20:00,26.0,26.03,25.99,26.01,60900.0,16.769,16.7883,16.7625,16.7754,60900.0
2011-10-28 12:25:00,26.0,26.01,25.96,26.0,159200.0,16.769,16.7754,16.7432,16.769,159200.0
2011-10-28 12:30:00,26.0,26.05,25.99,26.04,73800.0,16.769,16.8012,16.7625,16.7948,73800.0
2011-10-28 12:35:00,26.04,26.11,26.03,26.11,94500.0,16.7948,16.8399,16.7883,16.8399,94500.0
2011-10-28 12:40:00,26.11,26.13,26.09,26.1,57500.0,16.8399,16.8528,16.827,16.8335,57500.0
2011-10-28 12:45:00,26.09,26.16,26.08,26.15,133900.0,16.827,16.8722,16.8206,16.8657,133900.0
2011-10-28 12:50:00,26.16,26.16,26.07,26.1,76000.0,16.8722,16.8722,16.8141,16.8335,76000.0
2011-10-28 12:55:00,26.1,26.18,26.08,26.15,90800.0,16.8335,16.8851,16.8206,16.8657,90800.0
2011-10-28 13:00:00,26.15,26.2,26.13,26.16,78800.0,16.8657,16.898,16.8528,16.8722,78800.0
2011-10-28 13:05:00,26.16,26.16,26.09,26.09,52900.0,16.8722,16.8722,16.827,16.827,52900.0
2011-10-28 13:10:00,26.09,26.1,26.07,26.08,62000.0,16.827,16.8335,16.8141,16.8206,62000.0
2011-10-28 13:15:00,26.08,26.12,26.05,26.05,115400.0,16.8206,16.8464,16.8012,16.8012,115400.0
2011-10-28 13:20:00,26.06,26.11,26.04,26.11,68500.0,16.8077,16.8399,16.7948,16.8399,68500.0
2011-10-28 13:25:00,26.11,26.15,26.1,26.12,63000.0,16.8399,16.8657,16.8335,16.8464,63000.0
2011-10-28 13:30:00,26.12,26.12,26.08,26.1,73000.0,16.8464,16.8464,16.8206,16.8335,73000.0
2011-10-28 13:35:00,26.1,26.13,26.07,26.08,38600.0,16.8335,16.8528,16.8141,16.8206,38600.0
2011-10-28 13:40:00,26.07,26.08,26.02,26.03,85800.0,16.8141,16.8206,16.7819,16.7883,85800.0
2011-10-28 13:45:00,26.03,26.04,25.97,25.97,100500.0,16.7883,16.7948,16.7496,16.7496,100500.0
2011-10-28 13:50:00,25.97,26.02,25.95,25.97,104200.0,16.7496,16.7819,16.7367,16.7496,104200.0
2011-10-28 13:55:00,25.97,26.02,25.94,26.01,84900.0,16.7496,16.7819,16.7303,16.7754,84900.0
2011-10-28 14:00:00,26.01,26.04,25.97,26.02,104500.0,16.7754,16.7948,16.7496,16.7819,104500.0
2011-10-28 14:05:00,26.02,26.02,25.92,26.01,95400.0,16.7819,16.7819,16.7174,16.7754,95400.0
2011-10-28 14:10:00,26.01,26.02,25.96,25.98,58400.0,16.7754,16.7819,16.7432,16.7561,58400.0
2011-10-28 14:15:00,25.99,25.99,25.9,25.92,257100.0,16.7625,16.7625,16.7045,16.7174,257100.0
2011-10-28 14:20:00,25.91,25.92,25.86,25.86,178400.0,16.7109,16.7174,16.6787,16.6787,178400.0
2011-10-28 14:25:00,25.86,25.87,25.82,25.85,226700.0,16.6787,16.6851,16.6529,16.6722,226700.0
2011-10-28 14:30:00,25.85,25.89,25.84,25.87,252100.0,16.6722,16.698,16.6658,16.6851,252100.0
2011-10-28 14:35:00,25.88,25.88,25.85,25.86,71000.0,16.6916,16.6916,16.6722,16.6787,71000.0
2011-10-28 14:40:00,25.87,25.89,25.86,25.89,182500.0,16.6851,16.698,16.6787,16.698,182500.0
2011-10-28 14:45:00,25.89,25.89,25.85,25.88,96200.0,16.698,16.698,16.6722,16.6916,96200.0
2011-10-28 14:50:00,25.88,25.92,25.86,25.88,83000.0,16.6916,16.7174,16.6787,16.6916,83000.0
2011-10-28 14:55:00,25.88,25.89,25.83,25.89,116900.0,16.6916,16.698,16.6593,16.698,116900.0
2011-10-28 15:00:00,25.9,25.99,25.89,25.95,186500.0,16.7045,16.7625,16.698,16.7367,186500.0
2011-10-28 15:05:00,25.95,26.0,25.94,25.95,122800.0,16.7367,16.769,16.7303,16.7367,122800.0
2011-10-28 15:10:00,25.95,25.96,25.91,25.94,104100.0,16.7367,16.7432,16.7109,16.7303,104100.0
2011-10-28 15:15:00,25.93,25.95,25.87,25.87,138800.0,16.7238,16.7367,16.6851,16.6851,138800.0
2011-10-28 15:20:00,25.88,25.95,25.88,25.94,83900.0,16.6916,16.7367,16.6916,16.7303,83900.0
2011-10-28 15:25:00,25.94,25.98,25.93,25.95,139600.0,16.7303,16.7561,16.7238,16.7367,139600.0
2011-10-28 15:30:00,25.95,25.96,25.86,25.91,286200.0,16.7367,16.7432,16.6787,16.7109,286200.0
2011-10-28 15:35:00,25.91,25.96,25.83,25.94,420300.0,16.7109,16.7432,16.6593,16.7303,420300.0
2011-10-28 15:40:00,25.95,26.0,25.91,25.97,243900.0,16.7367,16.769,16.7109,16.7496,243900.0
2011-10-28 15:45:00,25.97,26.06,25.95,26.05,434800.0,16.7496,16.8077,16.7367,16.8012,434800.0
2011-10-28 15:50:00,26.04,26.12,26.0,26.07,447100.0,16.7948,16.8464,16.769,16.8141,447100.0
2011-10-28 15:55:00,26.08,26.09,26.01,26.02,726500.0,16.8206,16.827,16.7754,16.7819,726500.0
2011-10-31 09:30:00,25.6,25.75,25.57,25.73,183800.0,16.511,16.6077,16.4916,16.5948,183800.0
2011-10-31 09:35:00,25.72,25.81,25.67,25.81,231000.0,16.5884,16.6464,16.5561,16.6464,231000.0
2011-10-31 09:40:00,25.8,25.84,25.74,25.76,171200.0,16.64,16.6658,16.6013,16.6142,171200.0
2011-10-31 09:45:00,25.75,25.9,25.75,25.87,187300.0,16.6077,16.7045,16.6077,16.6851,187300.0
2011-10-31 09:50:00,25.88,25.94,25.82,25.87,161100.0,16.6916,16.7303,16.6529,16.6851,161100.0
2011-10-31 09:55:00,25.87,25.88,25.82,25.86,234500.0,16.6851,16.6916,16.6529,16.6787,234500.0
2011-10-31 10:00:00,25.85,25.93,25.83,25.86,313800.0,16.6722,16.7238,16.6593,16.6787,313800.0
2011-10-31 10:05:00,25.87,25.91,25.84,25.88,214400.0,16.6851,16.7109,16.6658,16.6916,214400.0
2011-10-31 10:10:00,25.87,25.95,25.87,25.93,267900.0,16.6851,16.7367,16.6851,16.7238,267900.0
2011-10-31 10:15:00,25.93,26.0,25.89,25.93,164400.0,16.7238,16.769,16.698,16.7238,164400.0
2011-10-31 10:20:00,25.94,25.96,25.88,25.89,130500.0,16.7303,16.7432,16.6916,16.698,130500.0
2011-10-31 10:25:00,25.9,25.99,25.87,25.9,129700.0,16.7045,16.7625,16.6851,16.7045,129700.0
2011-10-31 10:30:00,25.9,25.96,25.89,25.93,71800.0,16.7045,16.7432,16.698,16.7238,71800.0
2011-10-31 10:35:00,25.93,25.95,25.88,25.93,160800.0,16.7238,16.7367,16.6916,16.7238,160800.0
2011-10-31 10:40:00,25.94,26.0,25.94,25.96,111600.0,16.7303,16.769,16.7303,16.7432,111600.0
2011-10-31 10:45:00,25.97,25.98,25.92,25.95,103600.0,16.7496,16.7561,16.7174,16.7367,103600.0
2011-10-31 10:50:00,25.96,26.04,25.95,26.03,206400.0,16.7432,16.7948,16.7367,16.7883,206400.0
2011-10-31 10:55:00,26.03,26.09,26.0,26.02,161900.0,16.7883,16.827,16.769,16.7819,161900.0
2011-10-31 11:00:00,26.02,26.03,25.94,25.96,130900.0,16.7819,16.7883,16.7303,16.7432,130900.0
2011-10-31 11:05:00,25.96,26.05,25.93,26.05,161000.0,16.7432,16.8012,16.7238,16.8012,161000.0
2011-10-31 11:10:00,26.05,26.07,25.99,25.99,85600.0,16.8012,16.8141,16.7625,16.7625,85600.0
2011-10-31 11:15:00,25.99,26.01,25.95,25.96,165200.0,16.7625,16.7754,16.7367,16.7432,165200.0
2011-10-31 11:20:00,25.96,26.02,25.96,26.02,66200.0,16.7432,16.7819,16.7432,16.7819,66200.0
2011-10-31 11:25:00,26.03,26.05,25.99,26.05,223200.0,16.7883,16.8012,16.7625,16.8012,223200.0
2011-10-31 11:30:00,26.04,26.11,26.03,26.08,161700.0,16.7948,16.8399,16.7883,16.8206,161700.0
2011-10-31 11:35:00,26.09,26.11,26.05,26.06,55900.0,16.827,16.8399,16.8012,16.8077,55900.0
2011-10-31 11:40:00,26.05,26.09,26.04,26.06,102500.0,16.8012,16.827,16.7948,16.8077,102500.0
2011-10-31 11:45:00,26.07,26.11,26.05,26.11,96200.0,16.8141,16.8399,16.8012,16.8399,96200.0
2011-10-31 11:50:00,26.1,26.16,26.09,26.14,114300.0,16.8335,16.8722,16.827,16.8593,114300.0
2011-10-31 11:55:00,26.14,26.14,26.08,26.11,52600.0,16.8593,16.8593,16.8206,16.8399,52600.0
2011-10-31 12:00:00,26.1,26.11,26.08,26.11,71900.0,16.8335,16.8399,16.8206,16.8399,71900.0
2011-10-31 12:05:00,26.11,26.11,26.07,26.1,198900.0,16.8399,16.8399,16.8141,16.8335,198900.0
2011-10-31 12:10:00,26.09,26.14,26.09,26.13,61100.0,16.827,16.8593,16.827,16.8528,61100.0
2011-10-31 12:15:00,26.12,26.12,26.04,26.07,166400.0,16.8464,16.8464,16.7948,16.8141,166400.0
2011-10-31 12:20:00,26.07,26.08,26.05,26.06,90400.0,16.8141,16.8206,16.8012,16.8077,90400.0
2011-10-31 12:25:00,26.07,26.11,26.04,26.05,283000.0,16.8141,16.8399,16.7948,16.8012,283000.0
2011-10-31 12:30:00,26.05,26.09,26.05,26.05,134200.0,16.8012,16.827,16.8012,16.8012,134200.0
2011-10-31 12:35:00,26.05,26.1,26.05,26.1,99800.0,16.8012,16.8335,16.8012,16.8335,99800.0
2011-10-31 12:40:00,26.09,26.15,26.08,26.15,42700.0,16.827,16.8657,16.8206,16.8657,42700.0
2011-10-31 12:45:00,26.15,26.15,26.12,26.13,71400.0,16.8657,16.8657,16.8464,16.8528,71400.0
2011-10-31 12:50:00,26.13,26.14,26.08,26.09,62900.0,16.8528,16.8593,16.8206,16.827,62900.0
2011-10-31 12:55:00,26.09,26.12,26.07,26.11,54300.0,16.827,16.8464,16.8141,16.8399,54300.0
2011-10-31 13:00:00,26.12,26.19,26.1,26.16,117700.0,16.8464,16.8915,16.8335,16.8722,117700.0
2011-10-31 13:05:00,26.16,26.18,26.13,26.15,68700.0,16.8722,16.8851,16.8528,16.8657,68700.0
2011-10-31 13:10:00,26.16,26.23,26.16,26.21,155600.0,16.8722,16.9173,16.8722,16.9044,155600.0
2011-10-31 13:15:00,26.21,26.22,26.14,26.15,121200.0,16.9044,16.9109,16.8593,16.8657,121200.0
2011-10-31 13:20:00,26.14,26.15,26.1,26.11,118300.0,16.8593,16.8657,16.8335,16.8399,118300.0
2011-10-31 13:25:00,26.12,26.12,26.07,26.08,38300.0,16.8464,16.8464,16.8141,16.8206,38300.0
2011-10-31 13:30:00,26.07,26.11,26.07,26.09,65200.0,16.8141,16.8399,16.8141,16.827,65200.0
2011-10-31 13:35:00,26.09,26.13,26.06,26.11,62400.0,16.827,16.8528,16.8077,16.8399,62400.0
2011-10-31 13:40:00,26.11,26.15,26.11,26.15,64100.0,16.8399,16.8657,16.8399,16.8657,64100.0
2011-10-31 13:45:00,26.15,26.18,26.14,26.17,45500.0,16.8657,16.8851,16.8593,16.8786,45500.0
2011-10-31 13:50:00,26.17,26.2,26.15,26.15,58900.0,16.8786,16.898,16.8657,16.8657,58900.0
2011-10-31 13:55:00,26.15,26.15,26.1,26.14,57700.0,16.8657,16.8657,16.8335,16.8593,57700.0
2011-10-31 14:00:00,26.13,26.14,26.11,26.11,74500.0,16.8528,16.8593,16.8399,16.8399,74500.0
2011-10-31 14:05:00,26.11,26.11,26.05,26.07,91800.0,16.8399,16.8399,16.8012,16.8141,91800.0
2011-10-31 14:10:00,26.07,26.08,26.05,26.07,96100.0,16.8141,16.8206,16.8012,16.8141,96100.0
2011-10-31 14:15:00,26.07,26.12,26.05,26.12,102300.0,16.8141,16.8464,16.8012,16.8464,102300.0
2011-10-31 14:20:00,26.13,26.14,26.09,26.1,168200.0,16.8528,16.8593,16.827,16.8335,168200.0
2011-10-31 14:25:00,26.09,26.13,26.08,26.12,125300.0,16.827,16.8528,16.8206,16.8464,125300.0
2011-10-31 14:30:00,26.12,26.14,26.09,26.12,122000.0,16.8464,16.8593,16.827,16.8464,122000.0
2011-10-31 14:35:00,26.12,26.12,26.03,26.07,199900.0,16.8464,16.8464,16.7883,16.8141,199900.0
2011-10-31 14:40:00,26.06,26.07,26.03,26.06,145800.0,16.8077,16.8141,16.7883,16.8077,145800.0
2011-10-31 14:45:00,26.06,26.08,26.02,26.03,171700.0,16.8077,16.8206,16.7819,16.7883,171700.0
2011-10-31 14:50:00,26.03,26.07,26.03,26.05,129400.0,16.7883,16.8141,16.7883,16.8012,129400.0
2011-10-31 14:55:00,26.05,26.09,26.02,26.05,155700.0,16.8012,16.827,16.7819,16.8012,155700.0
2011-10-31 15:00:00,26.05,26.05,25.99,25.99,207200.0,16.8012,16.8012,16.7625,16.7625,207200.0
2011-10-31 15:05:00,26.0,26.0,25.87,25.88,163800.0,16.769,16.769,16.6851,16.6916,163800.0
2011-10-31 15:10:00,25.87,25.92,25.83,25.83,215700.0,16.6851,16.7174,16.6593,16.6593,215700.0
2011-10-31 15:15:00,25.83,25.89,25.77,25.79,268700.0,16.6593,16.698,16.6206,16.6335,268700.0
2011-10-31 15:20:00,25.78,25.81,25.75,25.76,187200.0,16.6271,16.6464,16.6077,16.6142,187200.0
2011-10-31 15:25:00,25.76,25.77,25.7,25.75,174600.0,16.6142,16.6206,16.5755,16.6077,174600.0
2011-10-31 15:30:00,25.75,25.84,25.71,25.83,271300.0,16.6077,16.6658,16.5819,16.6593,271300.0
2011-10-31 15:35:00,25.84,25.86,25.79,25.81,231200.0,16.6658,16.6787,16.6335,16.6464,231200.0
2011-10-31 15:40:00,25.81,25.82,25.73,25.74,396300.0,16.6464,16.6529,16.5948,16.6013,396300.0
2011-10-31 15:45:00,25.74,25.75,25.66,25.74,452600.0,16.6013,16.6077,16.5497,16.6013,452600.0
2011-10-31 15:50:00,25.73,25.78,25.69,25.76,520600.0,16.5948,16.6271,16.569,16.6142,520600.0
2011-10-31 15:55:00,25.76,25.77,25.57,25.57,1583800.0,16.6142,16.6206,16.4916,16.4916,1583800.0
2011-11-01 09:30:00,24.46,24.52,24.2,24.45,107400.0,15.7757,15.8144,15.6081,15.7693,107400.0
2011-11-01 09:35:00,24.43,24.89,24.43,24.86,702400.0,15.7564,16.0531,15.7564,16.0337,702400.0
2011-11-01 09:40:00,24.86,25.1,24.84,25.1,443400.0,16.0337,16.1885,16.0208,16.1885,443400.0
2011-11-01 09:45:00,25.1,25.17,24.97,24.99,245500.0,16.1885,16.2337,16.1047,16.1176,245500.0
2011-11-01 09:50:00,24.99,25.06,24.96,25.02,147500.0,16.1176,16.1627,16.0982,16.1369,147500.0
2011-11-01 09:55:00,25.03,25.2,25.0,25.16,202700.0,16.1434,16.253,16.124,16.2272,202700.0
2011-11-01 10:00:00,25.16,25.16,24.96,25.08,297600.0,16.2272,16.2272,16.0982,16.1756,297600.0
2011-11-01 10:05:00,25.09,25.1,24.98,25.05,157200.0,16.1821,16.1885,16.1111,16.1563,157200.0
2011-11-01 10:10:00,25.05,25.18,25.01,25.1,251900.0,16.1563,16.2401,16.1305,16.1885,251900.0
2011-11-01 10:15:00,25.11,25.16,25.06,25.08,203400.0,16.195,16.2272,16.1627,16.1756,203400.0
2011-11-01 10:20:00,25.08,25.11,25.03,25.09,133400.0,16.1756,16.195,16.1434,16.1821,133400.0
2011-11-01 10:25:00,25.08,25.18,25.07,25.11,245800.0,16.1756,16.2401,16.1692,16.195,245800.0
2011-11-01 10:30:00,25.11,25.15,25.06,25.13,124900.0,16.195,16.2208,16.1627,16.2079,124900.0
2011-11-01 10:35:00,25.13,25.2,25.09,25.16,135500.0,16.2079,16.253,16.1821,16.2272,135500.0
2011-11-01 10:40:00,25.16,25.2,25.04,25.06,79700.0,16.2272,16.253,16.1498,16.1627,79700.0
2011-11-01 10:45:00,25.07,25.07,24.97,24.99,112200.0,16.1692,16.1692,16.1047,16.1176,112200.0
2011-11-01 10:50:00,25.0,25.04,24.92,24.93,149900.0,16.124,16.1498,16.0724,16.0789,149900.0
2011-11-01 10:55:00,24.93,24.98,24.83,24.85,191800.0,16.0789,16.1111,16.0144,16.0273,191800.0
2011-11-01 11:00:00,24.85,24.9,24.78,24.78,91000.0,16.0273,16.0595,15.9821,15.9821,91000.0
2011-11-01 11:05:00,24.79,24.89,24.78,24.87,82100.0,15.9886,16.0531,15.9821,16.0402,82100.0
2011-11-01 11:10:00,24.87,24.95,24.87,24.91,64700.0,16.0402,16.0918,16.0402,16.066,64700.0
2011-11-01 11:15:00,24.91,24.97,24.9,24.94,71200.0,16.066,16.1047,16.0595,16.0853,71200.0
2011-11-01 11:20:00,24.94,24.95,24.83,24.83,85700.0,16.0853,16.0918,16.0144,16.0144,85700.0
2011-11-01 11:25:00,24.84,24.89,24.78,24.82,102900.0,16.0208,16.0531,15.9821,16.0079,102900.0
2011-11-01 11:30:00,24.82,24.84,24.71,24.71,143900.0,16.0079,16.0208,15.937,15.937,143900.0
2011-11-01 11:35:00,24.72,24.83,24.7,24.77,128500.0,15.9434,16.0144,15.9305,15.9757,128500.0
2011-11-01 11:40:00,24.78,24.82,24.71,24.74,117800.0,15.9821,16.0079,15.937,15.9563,117800.0
2011-11-01 11:45:00,24.75,24.82,24.69,24.76,117300.0,15.9628,16.0079,15.9241,15.9692,117300.0
2011-11-01 11:50:00,24.77,24.78,24.71,24.76,231800.0,15.9757,15.9821,15.937,15.9692,231800.0
2011-11-01 11:55:00,24.76,24.77,24.7,24.7,74800.0,15.9692,15.9757,15.9305,15.9305,74800.0
2011-11-01 12:00:00,24.7,24.7,24.65,24.69,217700.0,15.9305,15.9305,15.8983,15.9241,217700.0
2011-11-01 12:05:00,24.7,24.85,24.66,24.82,137900.0,15.9305,16.0273,15.9047,16.0079,137900.0
2011-11-01 12:10:00,24.82,24.89,24.79,24.83,135700.0,16.0079,16.0531,15.9886,16.0144,135700.0
2011-11-01 12:15:00,24.83,24.83,24.74,24.76,97700.0,16.0144,16.0144,15.9563,15.9692,97700.0
2011-11-01 12:20:00,24.75,24.8,24.71,24.78,111500.0,15.9628,15.995,15.937,15.9821,111500.0
2011-11-01 12:25:00,24.79,24.85,24.75,24.78,81700.0,15.9886,16.0273,15.9628,15.9821,81700.0
2011-11-01 12:30:00,24.78,24.92,24.75,24.88,142400.0,15.9821,16.0724,15.9628,16.0466,142400.0
2011-11-01 12:35:00,24.87,24.97,24.87,24.97,80100.0,16.0402,16.1047,16.0402,16.1047,80100.0
2011-11-01 12:40:00,24.97,24.98,24.86,24.88,122300.0,16.1047,16.1111,16.0337,16.0466,122300.0
2011-11-01 12:45:00,24.88,24.91,24.8,24.84,102700.0,16.0466,16.066,15.995,16.0208,102700.0
2011-11-01 12:50:00,24.83,24.83,24.71,24.71,104300.0,16.0144,16.0144,15.937,15.937,104300.0
2011-11-01 12:55:00,24.74,24.77,24.71,24.71,84400.0,15.9563,15.9757,15.937,15.937,84400.0
2011-11-01 13:00:00,24.71,24.72,24.67,24.7,93700.0,15.937,15.9434,15.9112,15.9305,93700.0
2011-11-01 13:05:00,24.69,24.77,24.68,24.71,125900.0,15.9241,15.9757,15.9176,15.937,125900.0
2011-11-01 13:10:00,24.71,24.76,24.7,24.71,137900.0,15.937,15.9692,15.9305,15.937,137900.0
2011-11-01 13:15:00,24.71,24.84,24.71,24.8,239800.0,15.937,16.0208,15.937,15.995,239800.0
2011-11-01 13:20:00,24.8,24.8,24.74,24.78,450000.0,15.995,15.995,15.9563,15.9821,450000.0
2011-11-01 13:25:00,24.77,25.04,24.77,24.98,246400.0,15.9757,16.1498,15.9757,16.1111,246400.0
2011-11-01 13:30:00,24.98,25.09,24.89,25.0,240900.0,16.1111,16.1821,16.0531,16.124,240900.0
2011-11-01 13:35:00,25.0,25.07,24.96,24.97,258600.0,16.124,16.1692,16.0982,16.1047,258600.0
2011-11-01 13:40:00,24.96,25.1,24.96,25.09,123500.0,16.0982,16.1885,16.0982,16.1821,123500.0
2011-11-01 13:45:00,25.09,25.16,25.08,25.1,154700.0,16.1821,16.2272,16.1756,16.1885,154700.0
2011-11-01 13:50:00,25.1,25.16,25.02,25.03,100700.0,16.1885,16.2272,16.1369,16.1434,100700.0
2011-11-01 13:55:00,25.03,25.04,24.89,24.94,185200.0,16.1434,16.1498,16.0531,16.0853,185200.0
2011-11-01 14:00:00,24.95,25.04,24.91,24.99,123200.0,16.0918,16.1498,16.066,16.1176,123200.0
2011-11-01 14:05:00,24.99,25.07,24.96,25.05,123600.0,16.1176,16.1692,16.0982,16.1563,123600.0
2011-11-01 14:10:00,25.05,25.08,25.0,25.06,74700.0,16.1563,16.1756,16.124,16.1627,74700.0
2011-11-01 14:15:00,25.06,25.08,24.99,25.04,119200.0,16.1627,16.1756,16.1176,16.1498,119200.0
2011-11-01 14:20:00,25.04,25.15,25.03,25.15,120100.0,16.1498,16.2208,16.1434,16.2208,120100.0
2011-11-01 14:25:00,25.15,25.23,25.12,25.13,173700.0,16.2208,16.2724,16.2014,16.2079,173700.0
2011-11-01 14:30:00,25.13,25.15,25.07,25.1,113400.0,16.2079,16.2208,16.1692,16.1885,113400.0
2011-11-01 14:35:00,25.1,25.11,24.97,25.0,132900.0,16.1885,16.195,16.1047,16.124,132900.0
2011-11-01 14:40:00,25.0,25.01,24.93,25.0,161300.0,16.124,16.1305,16.0789,16.124,161300.0
2011-11-01 14:45:00,24.99,25.02,24.93,24.93,99200.0,16.1176,16.1369,16.0789,16.0789,99200.0
2011-11-01 14:50:00,24.93,24.99,24.8,24.84,198400.0,16.0789,16.1176,15.995,16.0208,198400.0
2011-11-01 14:55:00,24.85,24.86,24.81,24.84,149500.0,16.0273,16.0337,16.0015,16.0208,149500.0
2011-11-01 15:00:00,24.84,24.87,24.72,24.76,215600.0,16.0208,16.0402,15.9434,15.9692,215600.0
2011-11-01 15:05:00,24.75,24.81,24.71,24.75,201600.0,15.9628,16.0015,15.937,15.9628,201600.0
2011-11-01 15:10:00,24.74,24.83,24.71,24.83,147600.0,15.9563,16.0144,15.937,16.0144,147600.0
2011-11-01 15:15:00,24.83,24.84,24.68,24.73,184400.0,16.0144,16.0208,15.9176,15.9499,184400.0
2011-11-01 15:20:00,24.73,24.77,24.66,24.69,227500.0,15.9499,15.9757,15.9047,15.9241,227500.0
2011-11-01 15:25:00,24.69,24.78,24.68,24.75,233900.0,15.9241,15.9821,15.9176,15.9628,233900.0
2011-11-01 15:30:00,24.75,24.87,24.73,24.79,215900.0,15.9628,16.0402,15.9499,15.9886,215900.0
2011-11-01 15:35:00,24.8,24.88,24.79,24.87,218200.0,15.995,16.0466,15.9886,16.0402,218200.0
2011-11-01 15:40:00,24.86,24.86,24.66,24.69,366300.0,16.0337,16.0337,15.9047,15.9241,366300.0
2011-11-01 15:45:00,24.69,24.7,24.54,24.6,782500.0,15.9241,15.9305,15.8273,15.866,782500.0
2011-11-01 15:50:00,24.6,24.61,24.45,24.52,723700.0,15.866,15.8725,15.7693,15.8144,723700.0
2011-11-01 15:55:00,24.51,24.6,24.5,24.55,1370600.0,15.808,15.866,15.8015,15.8338,1370600.0
2011-11-02 09:30:00,25.2,25.32,25.13,25.22,229600.0,16.253,16.3304,16.2079,16.2659,229600.0
2011-11-02 09:35:00,25.21,25.25,25.08,25.11,144000.0,16.2595,16.2853,16.1756,16.195,144000.0
2011-11-02 09:40:00,25.1,25.13,25.02,25.07,204100.0,16.1885,16.2079,16.1369,16.1692,204100.0
2011-11-02 09:45:00,25.07,25.09,24.93,24.99,242700.0,16.1692,16.1821,16.0789,16.1176,242700.0
2011-11-02 09:50:00,24.98,24.98,24.91,24.98,149200.0,16.1111,16.1111,16.066,16.1111,149200.0
2011-11-02 09:55:00,24.97,25.01,24.93,25.01,109300.0,16.1047,16.1305,16.0789,16.1305,109300.0
2011-11-02 10:00:00,25.01,25.05,24.98,25.02,129700.0,16.1305,16.1563,16.1111,16.1369,129700.0
2011-11-02 10:05:00,25.02,25.1,25.01,25.09,154900.0,16.1369,16.1885,16.1305,16.1821,154900.0
2011-11-02 10:10:00,25.09,25.14,25.05,25.14,77900.0,16.1821,16.2143,16.1563,16.2143,77900.0
2011-11-02 10:15:00,25.14,25.14,25.06,25.1,83200.0,16.2143,16.2143,16.1627,16.1885,83200.0
2011-11-02 10:20:00,25.1,25.13,25.06,25.13,70800.0,16.1885,16.2079,16.1627,16.2079,70800.0
2011-11-02 10:25:00,25.13,25.18,25.13,25.18,130400.0,16.2079,16.2401,16.2079,16.2401,130400.0
2011-11-02 10:30:00,25.18,25.18,25.11,25.13,80100.0,16.2401,16.2401,16.195,16.2079,80100.0
2011-11-02 10:35:00,25.13,25.2,25.13,25.16,108600.0,16.2079,16.253,16.2079,16.2272,108600.0
2011-11-02 10:40:00,25.17,25.19,25.15,25.17,119400.0,16.2337,16.2466,16.2208,16.2337,119400.0
2011-11-02 10:45:00,25.17,25.29,25.15,25.29,119500.0,16.2337,16.3111,16.2208,16.3111,119500.0
2011-11-02 10:50:00,25.29,25.37,25.27,25.37,274800.0,16.3111,16.3627,16.2982,16.3627,274800.0
2011-11-02 10:55:00,25.37,25.44,25.34,25.36,202900.0,16.3627,16.4078,16.3433,16.3562,202900.0
2011-11-02 11:00:00,25.36,25.38,25.31,25.32,82000.0,16.3562,16.3691,16.324,16.3304,82000.0
2011-11-02 11:05:00,25.32,25.38,25.32,25.36,73600.0,16.3304,16.3691,16.3304,16.3562,73600.0
2011-11-02 11:10:00,25.36,25.37,25.34,25.36,48900.0,16.3562,16.3627,16.3433,16.3562,48900.0
2011-11-02 11:15:00,25.36,25.46,25.35,25.43,147900.0,16.3562,16.4207,16.3498,16.4014,147900.0
2011-11-02 11:20:00,25.44,25.49,25.39,25.45,133400.0,16.4078,16.4401,16.3756,16.4143,133400.0
2011-11-02 11:25:00,25.45,25.45,25.36,25.39,117300.0,16.4143,16.4143,16.3562,16.3756,117300.0
2011-11-02 11:30:00,25.4,25.4,25.34,25.37,62800.0,16.382,16.382,16.3433,16.3627,62800.0
2011-11-02 11:35:00,25.37,25.38,25.32,25.33,82700.0,16.3627,16.3691,16.3304,16.3369,82700.0
2011-11-02 11:40:00,25.33,25.36,25.32,25.33,56000.0,16.3369,16.3562,16.3304,16.3369,56000.0
2011-11-02 11:45:00,25.33,25.37,25.32,25.33,44800.0,16.3369,16.3627,16.3304,16.3369,44800.0
2011-11-02 11:50:00,25.33,25.35,25.31,25.35,69000.0,16.3369,16.3498,16.324,16.3498,69000.0
2011-11-02 11:55:00,25.35,25.41,25.34,25.38,76200.0,16.3498,16.3885,16.3433,16.3691,76200.0
2011-11-02 12:00:00,25.37,25.38,25.32,25.36,112000.0,16.3627,16.3691,16.3304,16.3562,112000.0
2011-11-02 12:05:00,25.36,25.37,25.29,25.31,103500.0,16.3562,16.3627,16.3111,16.324,103500.0
2011-11-02 12:10:00,25.31,25.35,25.31,25.33,83700.0,16.324,16.3498,16.324,16.3369,83700.0
2011-11-02 12:15:00,25.34,25.34,25.26,25.28,103000.0,16.3433,16.3433,16.2917,16.3046,103000.0
2011-11-02 12:20:00,25.28,25.32,25.26,25.29,92700.0,16.3046,16.3304,16.2917,16.3111,92700.0
2011-11-02 12:25:00,25.29,25.36,25.29,25.35,93600.0,16.3111,16.3562,16.3111,16.3498,93600.0
2011-11-02 12:30:00,25.34,25.4,25.27,25.27,74200.0,16.3433,16.382,16.2982,16.2982,74200.0
2011-11-02 12:35:00,25.26,25.34,25.24,25.3,91000.0,16.2917,16.3433,16.2788,16.3175,91000.0
2011-11-02 12:40:00,25.31,25.4,25.29,25.32,134400.0,16.324,16.382,16.3111,16.3304,134400.0
2011-11-02 12:45:00,25.31,25.31,25.22,25.22,94000.0,16.324,16.324,16.2659,16.2659,94000.0
2011-11-02 12:50:00,25.21,25.3,25.21,25.29,75700.0,16.2595,16.3175,16.2595,16.3111,75700.0
2011-11-02 12:55:00,25.28,25.32,25.22,25.23,127700.0,16.3046,16.3304,16.2659,16.2724,127700.0
2011-11-02 13:00:00,25.22,25.23,25.11,25.17,207700.0,16.2659,16.2724,16.195,16.2337,207700.0
2011-11-02 13:05:00,25.16,25.19,25.12,25.17,113800.0,16.2272,16.2466,16.2014,16.2337,113800.0
2011-11-02 13:10:00,25.17,25.22,25.15,25.19,127700.0,16.2337,16.2659,16.2208,16.2466,127700.0
2011-11-02 13:15:00,25.2,25.21,25.1,25.1,189800.0,16.253,16.2595,16.1885,16.1885,189800.0
2011-11-02 13:20:00,25.1,25.1,24.99,25.0,139900.0,16.1885,16.1885,16.1176,16.124,139900.0
2011-11-02 13:25:00,25.0,25.14,25.0,25.12,64100.0,16.124,16.2143,16.124,16.2014,64100.0
2011-11-02 13:30:00,25.11,25.15,25.08,25.11,70100.0,16.195,16.2208,16.1756,16.195,70100.0
2011-11-02 13:35:00,25.11,25.11,25.04,25.05,90200.0,16.195,16.195,16.1498,16.1563,90200.0
2011-11-02 13:40:00,25.05,25.09,25.02,25.09,108200.0,16.1563,16.1821,16.1369,16.1821,108200.0
2011-11-02 13:45:00,25.09,25.18,25.09,25.15,86800.0,16.1821,16.2401,16.1821,16.2208,86800.0
2011-11-02 13:50:00,25.14,25.17,25.07,25.08,138000.0,16.2143,16.2337,16.1692,16.1756,138000.0
2011-11-02 13:55:00,25.08,25.1,25.03,25.03,152000.0,16.1756,16.1885,16.1434,16.1434,152000.0
2011-11-02 14:00:00,25.03,25.05,24.95,25.05,294400.0,16.1434,16.1563,16.0918,16.1563,294400.0
2011-11-02 14:05:00,25.04,25.1,25.01,25.03,143600.0,16.1498,16.1885,16.1305,16.1434,143600.0
2011-11-02 14:10:00,25.02,25.03,24.97,24.99,138200.0,16.1369,16.1434,16.1047,16.1176,138200.0
2011-11-02 14:15:00,24.98,25.05,24.96,24.97,119300.0,16.1111,16.1563,16.0982,16.1047,119300.0
2011-11-02 14:20:00,24.98,25.05,24.93,24.94,92800.0,16.1111,16.1563,16.0789,16.0853,92800.0
2011-11-02 14:25:00,24.94,25.0,24.94,24.96,97900.0,16.0853,16.124,16.0853,16.0982,97900.0
2011-11-02 14:30:00,24.96,25.05,24.93,25.02,132800.0,16.0982,16.1563,16.0789,16.1369,132800.0
2011-11-02 14:35:00,25.02,25.07,25.0,25.02,134900.0,16.1369,16.1692,16.124,16.1369,134900.0
2011-11-02 14:40:00,25.03,25.04,24.98,25.02,116900.0,16.1434,16.1498,16.1111,16.1369,116900.0
2011-11-02 14:45:00,25.01,25.15,25.01,25.11,104500.0,16.1305,16.2208,16.1305,16.195,104500.0
2011-11-02 14:50:00,25.11,25.19,25.11,25.14,204300.0,16.195,16.2466,16.195,16.2143,204300.0
2011-11-02 14:55:00,25.14,25.22,25.14,25.17,112100.0,16.2143,16.2659,16.2143,16.2337,112100.0
2011-11-02 15:00:00,25.18,25.2,25.11,25.14,123200.0,16.2401,16.253,16.195,16.2143,123200.0
2011-11-02 15:05:00,25.15,25.29,25.14,25.24,203700.0,16.2208,16.3111,16.2143,16.2788,203700.0
2011-11-02 15:10:00,25.24,25.3,25.23,25.27,262800.0,16.2788,16.3175,16.2724,16.2982,262800.0
2011-11-02 15:15:00,25.27,25.29,25.22,25.29,100400.0,16.2982,16.3111,16.2659,16.3111,100400.0
2011-11-02 15:20:00,25.29,25.4,25.28,25.35,248900.0,16.3111,16.382,16.3046,16.3498,248900.0
2011-11-02 15:25:00,25.35,25.36,25.25,25.27,91300.0,16.3498,16.3562,16.2853,16.2982,91300.0
2011-11-02 15:30:00,25.28,25.32,25.15,25.17,226400.0,16.3046,16.3304,16.2208,16.2337,226400.0
2011-11-02 15:35:00,25.18,25.24,25.17,25.24,153600.0,16.2401,16.2788,16.2337,16.2788,153600.0
2011-11-02 15:40:00,25.25,25.29,25.16,25.22,310300.0,16.2853,16.3111,16.2272,16.2659,310300.0
2011-11-02 15:45:00,25.2,25.21,25.13,25.18,565100.0,16.253,16.2595,16.2079,16.2401,565100.0
2011-11-02 15:50:00,25.17,25.28,25.15,25.28,413000.0,16.2337,16.3046,16.2208,16.3046,413000.0
2011-11-02 15:55:00,25.28,25.36,25.25,25.31,1302300.0,16.3046,16.3562,16.2853,16.324,1302300.0
2011-11-03 09:30:00,25.7,25.83,25.66,25.68,187800.0,16.5755,16.6593,16.5497,16.5626,187800.0
2011-11-03 09:35:00,25.69,25.74,25.62,25.73,226600.0,16.569,16.6013,16.5239,16.5948,226600.0
2011-11-03 09:40:00,25.73,25.74,25.57,25.58,182700.0,16.5948,16.6013,16.4916,16.4981,182700.0
2011-11-03 09:45:00,25.57,25.66,25.55,25.57,135200.0,16.4916,16.5497,16.4788,16.4916,135200.0
2011-11-03 09:50:00,25.57,25.57,25.38,25.39,176400.0,16.4916,16.4916,16.3691,16.3756,176400.0
2011-11-03 09:55:00,25.39,25.43,25.34,25.39,97000.0,16.3756,16.4014,16.3433,16.3756,97000.0
2011-11-03 10:00:00,25.39,25.4,25.07,25.16,213600.0,16.3756,16.382,16.1692,16.2272,213600.0
2011-11-03 10:05:00,25.16,25.25,25.1,25.23,171900.0,16.2272,16.2853,16.1885,16.2724,171900.0
2011-11-03 10:10:00,25.23,25.28,25.17,25.26,187700.0,16.2724,16.3046,16.2337,16.2917,187700.0
2011-11-03 10:15:00,25.26,25.36,25.25,25.34,161800.0,16.2917,16.3562,16.2853,16.3433,161800.0
2011-11-03 10:20:00,25.33,25.36,25.23,25.27,157000.0,16.3369,16.3562,16.2724,16.2982,157000.0
2011-11-03 10:25:00,25.27,25.39,25.25,25.27,155700.0,16.2982,16.3756,16.2853,16.2982,155700.0
2011-11-03 10:30:00,25.26,25.33,25.25,25.3,99700.0,16.2917,16.3369,16.2853,16.3175,99700.0
2011-11-03 10:35:00,25.3,25.3,25.16,25.22,126000.0,16.3175,16.3175,16.2272,16.2659,126000.0
2011-11-03 10:40:00,25.23,25.39,25.23,25.34,171200.0,16.2724,16.3756,16.2724,16.3433,171200.0
2011-11-03 10:45:00,25.35,25.47,25.35,25.41,140300.0,16.3498,16.4272,16.3498,16.3885,140300.0
2011-11-03 10:50:00,25.42,25.44,25.33,25.37,110900.0,16.3949,16.4078,16.3369,16.3627,110900.0
2011-11-03 10:55:00,25.37,25.43,25.32,25.34,97200.0,16.3627,16.4014,16.3304,16.3433,97200.0
2011-11-03 11:00:00,25.33,25.37,25.25,25.27,105800.0,16.3369,16.3627,16.2853,16.2982,105800.0
2011-11-03 11:05:00,25.27,25.3,25.23,25.24,69400.0,16.2982,16.3175,16.2724,16.2788,69400.0
2011-11-03 11:10:00,25.25,25.3,25.21,25.26,59200.0,16.2853,16.3175,16.2595,16.2917,59200.0
2011-11-03 11:15:00,25.27,25.33,25.24,25.32,95300.0,16.2982,16.3369,16.2788,16.3304,95300.0
2011-11-03 11:20:00,25.33,25.36,25.3,25.33,73500.0,16.3369,16.3562,16.3175,16.3369,73500.0
2011-11-03 11:25:00,25.34,25.35,25.3,25.33,59800.0,16.3433,16.3498,16.3175,16.3369,59800.0
2011-11-03 11:30:00,25.34,25.41,25.31,25.41,90000.0,16.3433,16.3885,16.324,16.3885,90000.0
2011-11-03 11:35:00,25.41,25.41,25.32,25.34,70200.0,16.3885,16.3885,16.3304,16.3433,70200.0
2011-11-03 11:40:00,25.33,25.37,25.3,25.33,63400.0,16.3369,16.3627,16.3175,16.3369,63400.0
2011-11-03 11:45:00,25.33,25.36,25.26,25.31,140600.0,16.3369,16.3562,16.2917,16.324,140600.0
2011-11-03 11:50:00,25.31,25.35,25.28,25.35,85600.0,16.324,16.3498,16.3046,16.3498,85600.0
2011-11-03 11:55:00,25.34,25.34,25.22,25.25,66700.0,16.3433,16.3433,16.2659,16.2853,66700.0
2011-11-03 12:00:00,25.24,25.28,25.23,25.27,53900.0,16.2788,16.3046,16.2724,16.2982,53900.0
2011-11-03 12:05:00,25.28,25.31,25.22,25.29,73100.0,16.3046,16.324,16.2659,16.3111,73100.0
2011-11-03 12:10:00,25.29,25.34,25.28,25.29,70500.0,16.3111,16.3433,16.3046,16.3111,70500.0
2011-11-03 12:15:00,25.3,25.32,25.26,25.28,69800.0,16.3175,16.3304,16.2917,16.3046,69800.0
2011-11-03 12:20:00,25.29,25.29,25.21,25.25,126200.0,16.3111,16.3111,16.2595,16.2853,126200.0
2011-11-03 12:25:00,25.25,25.3,25.23,25.29,61700.0,16.2853,16.3175,16.2724,16.3111,61700.0
2011-11-03 12:30:00,25.29,25.3,25.26,25.28,101100.0,16.3111,16.3175,16.2917,16.3046,101100.0
2011-11-03 12:35:00,25.28,25.28,25.19,25.23,93600.0,16.3046,16.3046,16.2466,16.2724,93600.0
2011-11-03 12:40:00,25.23,25.27,25.22,25.25,72700.0,16.2724,16.2982,16.2659,16.2853,72700.0
2011-11-03 12:45:00,25.25,25.41,25.25,25.4,93600.0,16.2853,16.3885,16.2853,16.382,93600.0
2011-11-03 12:50:00,25.41,25.43,25.37,25.41,52800.0,16.3885,16.4014,16.3627,16.3885,52800.0
2011-11-03 12:55:00,25.41,25.47,25.41,25.44,66300.0,16.3885,16.4272,16.3885,16.4078,66300.0
2011-11-03 13:00:00,25.45,25.45,25.32,25.32,95100.0,16.4143,16.4143,16.3304,16.3304,95100.0
2011-11-03 13:05:00,25.33,25.35,25.29,25.34,149900.0,16.3369,16.3498,16.3111,16.3433,149900.0
2011-11-03 13:10:00,25.34,25.41,25.34,25.34,204700.0,16.3433,16.3885,16.3433,16.3433,204700.0
2011-11-03 13:15:00,25.35,25.38,25.32,25.35,145100.0,16.3498,16.3691,16.3304,16.3498,145100.0
2011-11-03 13:20:00,25.35,25.37,25.3,25.33,72000.0,16.3498,16.3627,16.3175,16.3369,72000.0
2011-11-03 13:25:00,25.33,25.34,25.28,25.3,67300.0,16.3369,16.3433,16.3046,16.3175,67300.0
2011-11-03 13:30:00,25.31,25.35,25.28,25.33,66300.0,16.324,16.3498,16.3046,16.3369,66300.0
2011-11-03 13:35:00,25.33,25.38,25.3,25.38,51500.0,16.3369,16.3691,16.3175,16.3691,51500.0
2011-11-03 13:40:00,25.38,25.44,25.36,25.43,90800.0,16.3691,16.4078,16.3562,16.4014,90800.0
2011-11-03 13:45:00,25.43,25.58,25.43,25.57,197700.0,16.4014,16.4981,16.4014,16.4916,197700.0
2011-11-03 13:50:00,25.56,25.59,25.52,25.55,108800.0,16.4852,16.5045,16.4594,16.4788,108800.0
2011-11-03 13:55:00,25.56,25.61,25.52,25.54,346400.0,16.4852,16.5174,16.4594,16.4723,346400.0
2011-11-03 14:00:00,25.55,25.56,25.44,25.52,204000.0,16.4788,16.4852,16.4078,16.4594,204000.0
2011-11-03 14:05:00,25.53,25.59,25.49,25.56,102400.0,16.4659,16.5045,16.4401,16.4852,102400.0
2011-11-03 14:10:00,25.57,25.58,25.49,25.56,86600.0,16.4916,16.4981,16.4401,16.4852,86600.0
2011-11-03 14:15:00,25.57,25.6,25.51,25.51,108500.0,16.4916,16.511,16.453,16.453,108500.0
2011-11-03 14:20:00,25.51,25.53,25.44,25.46,104400.0,16.453,16.4659,16.4078,16.4207,104400.0
2011-11-03 14:25:00,25.47,25.49,25.41,25.43,134100.0,16.4272,16.4401,16.3885,16.4014,134100.0
2011-11-03 14:30:00,25.44,25.51,25.43,25.46,80700.0,16.4078,16.453,16.4014,16.4207,80700.0
2011-11-03 14:35:00,25.46,25.49,25.43,25.48,90300.0,16.4207,16.4401,16.4014,16.4336,90300.0
2011-11-03 14:40:00,25.48,25.49,25.43,25.43,66600.0,16.4336,16.4401,16.4014,16.4014,66600.0
2011-11-03 14:45:00,25.43,25.44,25.35,25.36,94700.0,16.4014,16.4078,16.3498,16.3562,94700.0
2011-11-03 14:50:00,25.36,25.38,25.33,25.37,126900.0,16.3562,16.3691,16.3369,16.3627,126900.0
2011-11-03 14:55:00,25.37,25.44,25.37,25.39,77900.0,16.3627,16.4078,16.3627,16.3756,77900.0
2011-11-03 15:00:00,25.39,25.51,25.39,25.5,81000.0,16.3756,16.453,16.3756,16.4465,81000.0
2011-11-03 15:05:00,25.51,25.51,25.46,25.48,55300.0,16.453,16.453,16.4207,16.4336,55300.0
2011-11-03 15:10:00,25.49,25.53,25.45,25.5,128400.0,16.4401,16.4659,16.4143,16.4465,128400.0
2011-11-03 15:15:00,25.49,25.52,25.44,25.46,104300.0,16.4401,16.4594,16.4078,16.4207,104300.0
2011-11-03 15:20:00,25.47,25.56,25.43,25.55,167500.0,16.4272,16.4852,16.4014,16.4788,167500.0
2011-11-03 15:25:00,25.56,25.6,25.52,25.59,94700.0,16.4852,16.511,16.4594,16.5045,94700.0
2011-11-03 15:30:00,25.59,25.67,25.58,25.6,309900.0,16.5045,16.5561,16.4981,16.511,309900.0
2011-11-03 15:35:00,25.61,25.63,25.48,25.51,156500.0,16.5174,16.5303,16.4336,16.453,156500.0
2011-11-03 15:40:00,25.51,25.61,25.46,25.58,303000.0,16.453,16.5174,16.4207,16.4981,303000.0
2011-11-03 15:45:00,25.56,25.6,25.5,25.59,344000.0,16.4852,16.511,16.4465,16.5045,344000.0
2011-11-03 15:50:00,25.59,25.66,25.57,25.6,461000.0,16.5045,16.5497,16.4916,16.511,461000.0
2011-11-03 15:55:00,25.6,25.65,25.56,25.59,905200.0,16.511,16.5432,16.4852,16.5045,905200.0
2011-11-04 09:30:00,25.26,25.43,25.24,25.39,122500.0,16.2917,16.4014,16.2788,16.3756,122500.0
2011-11-04 09:35:00,25.39,25.5,25.35,25.42,276600.0,16.3756,16.4465,16.3498,16.3949,276600.0
2011-11-04 09:40:00,25.42,25.43,25.26,25.31,173100.0,16.3949,16.4014,16.2917,16.324,173100.0
2011-11-04 09:45:00,25.31,25.34,25.27,25.31,87200.0,16.324,16.3433,16.2982,16.324,87200.0
2011-11-04 09:50:00,25.31,25.33,25.21,25.24,132000.0,16.324,16.3369,16.2595,16.2788,132000.0
2011-11-04 09:55:00,25.24,25.29,25.06,25.11,310100.0,16.2788,16.3111,16.1627,16.195,310100.0
2011-11-04 10:00:00,25.11,25.11,25.03,25.07,392600.0,16.195,16.195,16.1434,16.1692,392600.0
2011-11-04 10:05:00,25.07,25.14,25.03,25.14,164700.0,16.1692,16.2143,16.1434,16.2143,164700.0
2011-11-04 10:10:00,25.14,25.19,25.08,25.12,225200.0,16.2143,16.2466,16.1756,16.2014,225200.0
2011-11-04 10:15:00,25.12,25.13,25.03,25.07,185100.0,16.2014,16.2079,16.1434,16.1692,185100.0
2011-11-04 10:20:00,25.07,25.08,24.97,25.02,121000.0,16.1692,16.1756,16.1047,16.1369,121000.0
2011-11-04 10:25:00,25.02,25.04,24.98,25.03,92000.0,16.1369,16.1498,16.1111,16.1434,92000.0
2011-11-04 10:30:00,25.02,25.02,24.95,24.97,1639600.0,16.1369,16.1369,16.0918,16.1047,1639600.0
2011-11-04 10:35:00,24.96,24.98,24.9,24.92,183600.0,16.0982,16.1111,16.0595,16.0724,183600.0
2011-11-04 10:40:00,24.92,25.03,24.91,25.01,230600.0,16.0724,16.1434,16.066,16.1305,230600.0
2011-11-04 10:45:00,25.02,25.1,25.0,25.09,124900.0,16.1369,16.1885,16.124,16.1821,124900.0
2011-11-04 10:50:00,25.09,25.1,25.02,25.06,179000.0,16.1821,16.1885,16.1369,16.1627,179000.0
2011-11-04 10:55:00,25.06,25.11,25.05,25.1,152800.0,16.1627,16.195,16.1563,16.1885,152800.0
2011-11-04 11:00:00,25.11,25.13,25.09,25.11,168100.0,16.195,16.2079,16.1821,16.195,168100.0
2011-11-04 11:05:00,25.11,25.16,25.08,25.15,212100.0,16.195,16.2272,16.1756,16.2208,212100.0
2011-11-04 11:10:00,25.15,25.24,25.14,25.22,276800.0,16.2208,16.2788,16.2143,16.2659,276800.0
2011-11-04 11:15:00,25.23,25.24,25.15,25.15,209100.0,16.2724,16.2788,16.2208,16.2208,209100.0
2011-11-04 11:20:00,25.16,25.25,25.13,25.22,339000.0,16.2272,16.2853,16.2079,16.2659,339000.0
2011-11-04 11:25:00,25.23,25.3,25.19,25.28,204900.0,16.2724,16.3175,16.2466,16.3046,204900.0
2011-11-04 11:30:00,25.28,25.34,25.27,25.32,395300.0,16.3046,16.3433,16.2982,16.3304,395300.0
2011-11-04 11:35:00,25.33,25.33,25.24,25.3,145100.0,16.3369,16.3369,16.2788,16.3175,145100.0
2011-11-04 11:40:00,25.31,25.33,25.22,25.26,265800.0,16.324,16.3369,16.2659,16.2917,265800.0
2011-11-04 11:45:00,25.24,25.27,25.21,25.25,327200.0,16.2788,16.2982,16.2595,16.2853,327200.0
2011-11-04 11:50:00,25.25,25.25,25.19,25.22,83300.0,16.2853,16.2853,16.2466,16.2659,83300.0
2011-11-04 11:55:00,25.22,25.25,25.19,25.25,290300.0,16.2659,16.2853,16.2466,16.2853,290300.0
2011-11-04 12:00:00,25.25,25.26,25.22,25.23,104900.0,16.2853,16.2917,16.2659,16.2724,104900.0
2011-11-04 12:05:00,25.23,25.29,25.2,25.21,114700.0,16.2724,16.3111,16.253,16.2595,114700.0
2011-11-04 12:10:00,25.21,25.26,25.2,25.26,48400.0,16.2595,16.2917,16.253,16.2917,48400.0
2011-11-04 12:15:00,25.25,25.26,25.22,25.26,67300.0,16.2853,16.2917,16.2659,16.2917,67300.0
2011-11-04 12:20:00,25.26,25.26,25.2,25.23,73300.0,16.2917,16.2917,16.253,16.2724,73300.0
2011-11-04 12:25:00,25.22,25.28,25.22,25.27,73700.0,16.2659,16.3046,16.2659,16.2982,73700.0
2011-11-04 12:30:00,25.27,25.31,25.26,25.27,127900.0,16.2982,16.324,16.2917,16.2982,127900.0
2011-11-04 12:35:00,25.26,25.27,25.21,25.23,95100.0,16.2917,16.2982,16.2595,16.2724,95100.0
2011-11-04 12:40:00,25.23,25.25,25.16,25.18,60000.0,16.2724,16.2853,16.2272,16.2401,60000.0
2011-11-04 12:45:00,25.17,25.2,25.16,25.17,96100.0,16.2337,16.253,16.2272,16.2337,96100.0
2011-11-04 12:50:00,25.16,25.2,25.14,25.17,75400.0,16.2272,16.253,16.2143,16.2337,75400.0
2011-11-04 12:55:00,25.17,25.28,25.17,25.27,142800.0,16.2337,16.3046,16.2337,16.2982,142800.0
2011-11-04 13:00:00,25.26,25.28,25.24,25.27,80400.0,16.2917,16.3046,16.2788,16.2982,80400.0
2011-11-04 13:05:00,25.26,25.33,25.26,25.32,96400.0,16.2917,16.3369,16.2917,16.3304,96400.0
2011-11-04 13:10:00,25.32,25.4,25.32,25.39,139100.0,16.3304,16.382,16.3304,16.3756,139100.0
2011-11-04 13:15:00,25.38,25.51,25.38,25.46,658700.0,16.3691,16.453,16.3691,16.4207,658700.0
2011-11-04 13:20:00,25.46,25.5,25.45,25.5,110200.0,16.4207,16.4465,16.4143,16.4465,110200.0
2011-11-04 13:25:00,25.5,25.54,25.49,25.52,166600.0,16.4465,16.4723,16.4401,16.4594,166600.0
2011-11-04 13:30:00,25.52,25.57,25.52,25.56,232000.0,16.4594,16.4916,16.4594,16.4852,232000.0
2011-11-04 13:35:00,25.56,25.57,25.45,25.46,131200.0,16.4852,16.4916,16.4143,16.4207,131200.0
2011-11-04 13:40:00,25.46,25.55,25.45,25.54,136700.0,16.4207,16.4788,16.4143,16.4723,136700.0
2011-11-04 13:45:00,25.55,25.62,25.53,25.58,159100.0,16.4788,16.5239,16.4659,16.4981,159100.0
2011-11-04 13:50:00,25.58,25.61,25.51,25.54,107200.0,16.4981,16.5174,16.453,16.4723,107200.0
2011-11-04 13:55:00,25.53,25.55,25.5,25.52,153400.0,16.4659,16.4788,16.4465,16.4594,153400.0
2011-11-04 14:00:00,25.52,25.53,25.47,25.51,99400.0,16.4594,16.4659,16.4272,16.453,99400.0
2011-11-04 14:05:00,25.5,25.54,25.48,25.52,131800.0,16.4465,16.4723,16.4336,16.4594,131800.0
2011-11-04 14:10:00,25.52,25.53,25.5,25.51,87900.0,16.4594,16.4659,16.4465,16.453,87900.0
2011-11-04 14:15:00,25.5,25.58,25.5,25.58,153700.0,16.4465,16.4981,16.4465,16.4981,153700.0
2011-11-04 14:20:00,25.58,25.61,25.55,25.59,136600.0,16.4981,16.5174,16.4788,16.5045,136600.0
2011-11-04 14:25:00,25.58,25.61,25.57,25.58,104400.0,16.4981,16.5174,16.4916,16.4981,104400.0
2011-11-04 14:30:00,25.58,25.63,25.54,25.54,145100.0,16.4981,16.5303,16.4723,16.4723,145100.0
2011-11-04 14:35:00,25.54,25.54,25.46,25.46,104400.0,16.4723,16.4723,16.4207,16.4207,104400.0
2011-11-04 14:40:00,25.47,25.5,25.44,25.5,86100.0,16.4272,16.4465,16.4078,16.4465,86100.0
2011-11-04 14:45:00,25.5,25.57,25.49,25.53,120200.0,16.4465,16.4916,16.4401,16.4659,120200.0
2011-11-04 14:50:00,25.52,25.53,25.47,25.47,89900.0,16.4594,16.4659,16.4272,16.4272,89900.0
2011-11-04 14:55:00,25.48,25.49,25.45,25.46,172400.0,16.4336,16.4401,16.4143,16.4207,172400.0
2011-11-04 15:00:00,25.47,25.49,25.46,25.46,121300.0,16.4272,16.4401,16.4207,16.4207,121300.0
2011-11-04 15:05:00,25.46,25.46,25.39,25.41,210300.0,16.4207,16.4207,16.3756,16.3885,210300.0
2011-11-04 15:10:00,25.42,25.42,25.39,25.41,165900.0,16.3949,16.3949,16.3756,16.3885,165900.0
2011-11-04 15:15:00,25.41,25.47,25.41,25.47,176300.0,16.3885,16.4272,16.3885,16.4272,176300.0
2011-11-04 15:20:00,25.47,25.47,25.39,25.46,200400.0,16.4272,16.4272,16.3756,16.4207,200400.0
2011-11-04 15:25:00,25.46,25.48,25.45,25.46,145000.0,16.4207,16.4336,16.4143,16.4207,145000.0
2011-11-04 15:30:00,25.45,25.52,25.43,25.5,228200.0,16.4143,16.4594,16.4014,16.4465,228200.0
2011-11-04 15:35:00,25.49,25.5,25.44,25.46,247300.0,16.4401,16.4465,16.4078,16.4207,247300.0
2011-11-04 15:40:00,25.46,25.51,25.45,25.51,187300.0,16.4207,16.453,16.4143,16.453,187300.0
2011-11-04 15:45:00,25.51,25.6,25.51,25.53,226000.0,16.453,16.511,16.453,16.4659,226000.0
2011-11-04 15:50:00,25.54,25.54,25.46,25.49,367100.0,16.4723,16.4723,16.4207,16.4401,367100.0
2011-11-04 15:55:00,25.49,25.57,25.46,25.55,690500.0,16.4401,16.4916,16.4207,16.4788,690500.0
2011-11-07 09:30:00,25.6,25.73,25.58,25.7,248900.0,16.511,16.5948,16.4981,16.5755,248900.0
2011-11-07 09:35:00,25.7,25.81,25.68,25.81,283100.0,16.5755,16.6464,16.5626,16.6464,283100.0
2011-11-07 09:40:00,25.81,25.85,25.69,25.72,134400.0,16.6464,16.6722,16.569,16.5884,134400.0
2011-11-07 09:45:00,25.72,25.77,25.69,25.73,185400.0,16.5884,16.6206,16.569,16.5948,185400.0
2011-11-07 09:50:00,25.72,25.83,25.72,25.82,114000.0,16.5884,16.6593,16.5884,16.6529,114000.0
2011-11-07 09:55:00,25.81,25.85,25.73,25.77,171900.0,16.6464,16.6722,16.5948,16.6206,171900.0
2011-11-07 10:00:00,25.78,25.79,25.69,25.71,136700.0,16.6271,16.6335,16.569,16.5819,136700.0
2011-11-07 10:05:00,25.71,25.81,25.7,25.81,83100.0,16.5819,16.6464,16.5755,16.6464,83100.0
2011-11-07 10:10:00,25.81,25.85,25.76,25.77,126200.0,16.6464,16.6722,16.6142,16.6206,126200.0
2011-11-07 10:15:00,25.78,25.81,25.72,25.76,92200.0,16.6271,16.6464,16.5884,16.6142,92200.0
2011-11-07 10:20:00,25.76,25.78,25.7,25.74,134100.0,16.6142,16.6271,16.5755,16.6013,134100.0
2011-11-07 10:25:00,25.74,25.74,25.65,25.68,127200.0,16.6013,16.6013,16.5432,16.5626,127200.0
2011-11-07 10:30:00,25.69,25.71,25.64,25.7,129200.0,16.569,16.5819,16.5368,16.5755,129200.0
2011-11-07 10:35:00,25.7,25.72,25.62,25.69,207200.0,16.5755,16.5884,16.5239,16.569,207200.0
2011-11-07 10:40:00,25.69,25.71,25.65,25.7,223900.0,16.569,16.5819,16.5432,16.5755,223900.0
2011-11-07 10:45:00,25.7,25.71,25.61,25.67,233000.0,16.5755,16.5819,16.5174,16.5561,233000.0
2011-11-07 10:50:00,25.67,25.69,25.62,25.64,163900.0,16.5561,16.569,16.5239,16.5368,163900.0
2011-11-07 10:55:00,25.64,25.72,25.61,25.69,188100.0,16.5368,16.5884,16.5174,16.569,188100.0
2011-11-07 11:00:00,25.69,25.74,25.65,25.72,151000.0,16.569,16.6013,16.5432,16.5884,151000.0
2011-11-07 11:05:00,25.71,25.76,25.7,25.7,151800.0,16.5819,16.6142,16.5755,16.5755,151800.0
2011-11-07 11:10:00,25.71,25.79,25.7,25.7,113200.0,16.5819,16.6335,16.5755,16.5755,113200.0
2011-11-07 11:15:00,25.71,25.78,25.69,25.7,107100.0,16.5819,16.6271,16.569,16.5755,107100.0
2011-11-07 11:20:00,25.7,25.75,25.65,25.74,148200.0,16.5755,16.6077,16.5432,16.6013,148200.0
2011-11-07 11:25:00,25.73,25.77,25.68,25.74,131600.0,16.5948,16.6206,16.5626,16.6013,131600.0
2011-11-07 11:30:00,25.73,25.75,25.67,25.71,90900.0,16.5948,16.6077,16.5561,16.5819,90900.0
2011-11-07 11:35:00,25.71,25.77,25.69,25.76,126800.0,16.5819,16.6206,16.569,16.6142,126800.0
2011-11-07 11:40:00,25.76,25.78,25.68,25.73,123600.0,16.6142,16.6271,16.5626,16.5948,123600.0
2011-11-07 11:45:00,25.73,25.75,25.69,25.72,145500.0,16.5948,16.6077,16.569,16.5884,145500.0
2011-11-07 11:50:00,25.73,25.78,25.7,25.72,91100.0,16.5948,16.6271,16.5755,16.5884,91100.0
2011-11-07 11:55:00,25.73,25.76,25.7,25.73,127200.0,16.5948,16.6142,16.5755,16.5948,127200.0
2011-11-07 12:00:00,25.72,25.76,25.7,25.74,105000.0,16.5884,16.6142,16.5755,16.6013,105000.0
2011-11-07 12:05:00,25.73,25.79,25.73,25.78,129400.0,16.5948,16.6335,16.5948,16.6271,129400.0
2011-11-07 12:10:00,25.78,25.78,25.71,25.72,92600.0,16.6271,16.6271,16.5819,16.5884,92600.0
2011-11-07 12:15:00,25.72,25.73,25.64,25.65,182500.0,16.5884,16.5948,16.5368,16.5432,182500.0
2011-11-07 12:20:00,25.64,25.67,25.62,25.66,220400.0,16.5368,16.5561,16.5239,16.5497,220400.0
2011-11-07 12:25:00,25.65,25.66,25.58,25.6,307000.0,16.5432,16.5497,16.4981,16.511,307000.0
2011-11-07 12:30:00,25.61,25.64,25.57,25.62,246700.0,16.5174,16.5368,16.4916,16.5239,246700.0
2011-11-07 12:35:00,25.62,25.63,25.56,25.56,104400.0,16.5239,16.5303,16.4852,16.4852,104400.0
2011-11-07 12:40:00,25.57,25.61,25.56,25.6,134200.0,16.4916,16.5174,16.4852,16.511,134200.0
2011-11-07 12:45:00,25.6,25.62,25.58,25.6,101900.0,16.511,16.5239,16.4981,16.511,101900.0
2011-11-07 12:50:00,25.6,25.61,25.57,25.59,132600.0,16.511,16.5174,16.4916,16.5045,132600.0
2011-11-07 12:55:00,25.59,25.6,25.54,25.56,170900.0,16.5045,16.511,16.4723,16.4852,170900.0
2011-11-07 13:00:00,25.56,25.58,25.5,25.51,158500.0,16.4852,16.4981,16.4465,16.453,158500.0
2011-11-07 13:05:00,25.5,25.57,25.5,25.55,58600.0,16.4465,16.4916,16.4465,16.4788,58600.0
2011-11-07 13:10:00,25.55,25.61,25.54,25.6,97800.0,16.4788,16.5174,16.4723,16.511,97800.0
2011-11-07 13:15:00,25.6,25.64,25.59,25.62,60800.0,16.511,16.5368,16.5045,16.5239,60800.0
2011-11-07 13:20:00,25.62,25.63,25.58,25.59,72700.0,16.5239,16.5303,16.4981,16.5045,72700.0
2011-11-07 13:25:00,25.59,25.6,25.57,25.6,81500.0,16.5045,16.511,16.4916,16.511,81500.0
2011-11-07 13:30:00,25.59,25.6,25.55,25.6,101400.0,16.5045,16.511,16.4788,16.511,101400.0
2011-11-07 13:35:00,25.59,25.6,25.54,25.55,54800.0,16.5045,16.511,16.4723,16.4788,54800.0
2011-11-07 13:40:00,25.54,25.56,25.54,25.55,35300.0,16.4723,16.4852,16.4723,16.4788,35300.0
2011-11-07 13:45:00,25.56,25.56,25.49,25.53,148500.0,16.4852,16.4852,16.4401,16.4659,148500.0
2011-11-07 13:50:00,25.53,25.54,25.51,25.53,50900.0,16.4659,16.4723,16.453,16.4659,50900.0
2011-11-07 13:55:00,25.53,25.67,25.53,25.64,288000.0,16.4659,16.5561,16.4659,16.5368,288000.0
2011-11-07 14:00:00,25.64,25.76,25.6,25.75,156000.0,16.5368,16.6142,16.511,16.6077,156000.0
2011-11-07 14:05:00,25.75,25.76,25.68,25.71,114100.0,16.6077,16.6142,16.5626,16.5819,114100.0
2011-11-07 14:10:00,25.72,25.8,25.72,25.73,91200.0,16.5884,16.64,16.5884,16.5948,91200.0
2011-11-07 14:15:00,25.73,25.78,25.71,25.74,108500.0,16.5948,16.6271,16.5819,16.6013,108500.0
2011-11-07 14:20:00,25.74,25.8,25.73,25.78,184900.0,16.6013,16.64,16.5948,16.6271,184900.0
2011-11-07 14:25:00,25.78,25.8,25.75,25.78,127300.0,16.6271,16.64,16.6077,16.6271,127300.0
2011-11-07 14:30:00,25.78,25.79,25.75,25.75,174800.0,16.6271,16.6335,16.6077,16.6077,174800.0
2011-11-07 14:35:00,25.76,25.79,25.74,25.79,169000.0,16.6142,16.6335,16.6013,16.6335,169000.0
2011-11-07 14:40:00,25.79,25.79,25.75,25.78,128500.0,16.6335,16.6335,16.6077,16.6271,128500.0
2011-11-07 14:45:00,25.78,25.8,25.77,25.78,105900.0,16.6271,16.64,16.6206,16.6271,105900.0
2011-11-07 14:50:00,25.78,25.85,25.77,25.81,213900.0,16.6271,16.6722,16.6206,16.6464,213900.0
2011-11-07 14:55:00,25.82,25.82,25.76,25.78,227100.0,16.6529,16.6529,16.6142,16.6271,227100.0
2011-11-07 15:00:00,25.78,25.78,25.74,25.74,134800.0,16.6271,16.6271,16.6013,16.6013,134800.0
2011-11-07 15:05:00,25.74,25.8,25.73,25.79,194000.0,16.6013,16.64,16.5948,16.6335,194000.0
2011-11-07 15:10:00,25.79,25.83,25.76,25.78,156300.0,16.6335,16.6593,16.6142,16.6271,156300.0
2011-11-07 15:15:00,25.77,25.79,25.7,25.7,149400.0,16.6206,16.6335,16.5755,16.5755,149400.0
2011-11-07 15:20:00,25.7,25.74,25.69,25.73,127900.0,16.5755,16.6013,16.569,16.5948,127900.0
2011-11-07 15:25:00,25.73,25.78,25.72,25.73,190700.0,16.5948,16.6271,16.5884,16.5948,190700.0
2011-11-07 15:30:00,25.72,25.76,25.68,25.69,224200.0,16.5884,16.6142,16.5626,16.569,224200.0
2011-11-07 15:35:00,25.7,25.82,25.7,25.8,216600.0,16.5755,16.6529,16.5755,16.64,216600.0
2011-11-07 15:40:00,25.8,25.85,25.76,25.78,372200.0,16.64,16.6722,16.6142,16.6271,372200.0
2011-11-07 15:45:00,25.78,25.84,25.78,25.8,294800.0,16.6271,16.6658,16.6271,16.64,294800.0
2011-11-07 15:50:00,25.8,25.91,25.78,25.85,604800.0,16.64,16.7109,16.6271,16.6722,604800.0
2011-11-07 15:55:00,25.85,25.89,25.83,25.87,621500.0,16.6722,16.698,16.6593,16.6851,621500.0
2011-11-08 09:30:00,26.02,26.07,26.0,26.01,301200.0,16.7819,16.8141,16.769,16.7754,301200.0
2011-11-08 09:35:00,26.02,26.1,25.96,26.09,215200.0,16.7819,16.8335,16.7432,16.827,215200.0
2011-11-08 09:40:00,26.09,26.1,26.02,26.1,145600.0,16.827,16.8335,16.7819,16.8335,145600.0
2011-11-08 09:45:00,26.1,26.12,26.04,26.08,131300.0,16.8335,16.8464,16.7948,16.8206,131300.0
2011-11-08 09:50:00,26.07,26.15,26.07,26.13,104500.0,16.8141,16.8657,16.8141,16.8528,104500.0
2011-11-08 09:55:00,26.13,26.2,26.11,26.2,414000.0,16.8528,16.898,16.8399,16.898,414000.0
2011-11-08 10:00:00,26.2,26.22,26.14,26.16,184400.0,16.898,16.9109,16.8593,16.8722,184400.0
2011-11-08 10:05:00,26.16,26.18,26.12,26.14,283900.0,16.8722,16.8851,16.8464,16.8593,283900.0
2011-11-08 10:10:00,26.14,26.19,26.06,26.11,351500.0,16.8593,16.8915,16.8077,16.8399,351500.0
2011-11-08 10:15:00,26.1,26.15,26.05,26.11,159500.0,16.8335,16.8657,16.8012,16.8399,159500.0
2011-11-08 10:20:00,26.11,26.15,26.05,26.11,146800.0,16.8399,16.8657,16.8012,16.8399,146800.0
2011-11-08 10:25:00,26.1,26.1,25.93,26.01,151200.0,16.8335,16.8335,16.7238,16.7754,151200.0
2011-11-08 10:30:00,26.01,26.03,25.96,25.96,117000.0,16.7754,16.7883,16.7432,16.7432,117000.0
2011-11-08 10:35:00,25.96,26.07,25.95,26.02,105800.0,16.7432,16.8141,16.7367,16.7819,105800.0
2011-11-08 10:40:00,26.03,26.06,25.99,26.04,82100.0,16.7883,16.8077,16.7625,16.7948,82100.0
2011-11-08 10:45:00,26.04,26.06,26.0,26.0,64400.0,16.7948,16.8077,16.769,16.769,64400.0
2011-11-08 10:50:00,26.01,26.01,25.92,25.97,201600.0,16.7754,16.7754,16.7174,16.7496,201600.0
2011-11-08 10:55:00,25.97,25.98,25.88,25.9,170200.0,16.7496,16.7561,16.6916,16.7045,170200.0
2011-11-08 11:00:00,25.9,25.96,25.88,25.92,182500.0,16.7045,16.7432,16.6916,16.7174,182500.0
2011-11-08 11:05:00,25.92,25.95,25.85,25.89,125000.0,16.7174,16.7367,16.6722,16.698,125000.0
2011-11-08 11:10:00,25.88,25.88,25.83,25.83,85500.0,16.6916,16.6916,16.6593,16.6593,85500.0
2011-11-08 11:15:00,25.84,25.87,25.76,25.79,146700.0,16.6658,16.6851,16.6142,16.6335,146700.0
2011-11-08 11:20:00,25.8,25.81,25.71,25.77,213100.0,16.64,16.6464,16.5819,16.6206,213100.0
2011-11-08 11:25:00,25.77,25.83,25.75,25.81,162600.0,16.6206,16.6593,16.6077,16.6464,162600.0
2011-11-08 11:30:00,25.81,25.83,25.78,25.78,25000.0,16.6464,16.6593,16.6271,16.6271,25000.0
2011-11-08 11:35:00,25.78,25.78,25.73,25.75,65800.0,16.6271,16.6271,16.5948,16.6077,65800.0
2011-11-08 11:40:00,25.74,25.82,25.72,25.82,41300.0,16.6013,16.6529,16.5884,16.6529,41300.0
2011-11-08 11:45:00,25.82,25.84,25.78,25.8,66900.0,16.6529,16.6658,16.6271,16.64,66900.0
2011-11-08 11:50:00,25.8,25.83,25.79,25.81,93100.0,16.64,16.6593,16.6335,16.6464,93100.0
2011-11-08 11:55:00,25.81,25.82,25.74,25.75,66600.0,16.6464,16.6529,16.6013,16.6077,66600.0
2011-11-08 12:00:00,25.76,25.81,25.71,25.8,64900.0,16.6142,16.6464,16.5819,16.64,64900.0
2011-11-08 12:05:00,25.79,25.81,25.76,25.8,68000.0,16.6335,16.6464,16.6142,16.64,68000.0
2011-11-08 12:10:00,25.8,25.81,25.76,25.77,127900.0,16.64,16.6464,16.6142,16.6206,127900.0
2011-11-08 12:15:00,25.78,25.8,25.76,25.79,36800.0,16.6271,16.64,16.6142,16.6335,36800.0
2011-11-08 12:20:00,25.79,25.81,25.74,25.74,49000.0,16.6335,16.6464,16.6013,16.6013,49000.0
2011-11-08 12:25:00,25.74,25.77,25.73,25.75,55000.0,16.6013,16.6206,16.5948,16.6077,55000.0
2011-11-08 12:30:00,25.75,25.81,25.75,25.8,51800.0,16.6077,16.6464,16.6077,16.64,51800.0
2011-11-08 12:35:00,25.8,25.84,25.77,25.8,162400.0,16.64,16.6658,16.6206,16.64,162400.0
2011-11-08 12:40:00,25.8,25.8,25.74,25.76,55100.0,16.64,16.64,16.6013,16.6142,55100.0
2011-11-08 12:45:00,25.76,25.77,25.7,25.71,51000.0,16.6142,16.6206,16.5755,16.5819,51000.0
2011-11-08 12:50:00,25.71,25.73,25.67,25.71,71400.0,16.5819,16.5948,16.5561,16.5819,71400.0
2011-11-08 12:55:00,25.72,25.75,25.7,25.71,19900.0,16.5884,16.6077,16.5755,16.5819,19900.0
2011-11-08 13:00:00,25.71,25.76,25.7,25.73,56800.0,16.5819,16.6142,16.5755,16.5948,56800.0
2011-11-08 13:05:00,25.72,25.73,25.69,25.69,58400.0,16.5884,16.5948,16.569,16.569,58400.0
2011-11-08 13:10:00,25.69,25.74,25.67,25.7,93700.0,16.569,16.6013,16.5561,16.5755,93700.0
2011-11-08 13:15:00,25.71,25.75,25.69,25.74,71800.0,16.5819,16.6077,16.569,16.6013,71800.0
2011-11-08 13:20:00,25.74,25.79,25.71,25.79,96900.0,16.6013,16.6335,16.5819,16.6335,96900.0
2011-11-08 13:25:00,25.79,25.87,25.79,25.84,71700.0,16.6335,16.6851,16.6335,16.6658,71700.0
2011-11-08 13:30:00,25.85,25.86,25.81,25.84,55500.0,16.6722,16.6787,16.6464,16.6658,55500.0
2011-11-08 13:35:00,25.85,25.92,25.84,25.91,37100.0,16.6722,16.7174,16.6658,16.7109,37100.0
2011-11-08 13:40:00,25.91,25.95,25.89,25.9,86800.0,16.7109,16.7367,16.698,16.7045,86800.0
2011-11-08 13:45:00,25.91,26.05,25.9,26.02,197900.0,16.7109,16.8012,16.7045,16.7819,197900.0
2011-11-08 13:50:00,26.02,26.04,25.96,25.99,152100.0,16.7819,16.7948,16.7432,16.7625,152100.0
2011-11-08 13:55:00,25.98,26.07,25.97,26.02,124500.0,16.7561,16.8141,16.7496,16.7819,124500.0
2011-11-08 14:00:00,26.02,26.07,26.0,26.07,106800.0,16.7819,16.8141,16.769,16.8141,106800.0
2011-11-08 14:05:00,26.07,26.09,25.98,26.02,114000.0,16.8141,16.827,16.7561,16.7819,114000.0
2011-11-08 14:10:00,26.01,26.05,25.99,26.04,54800.0,16.7754,16.8012,16.7625,16.7948,54800.0
2011-11-08 14:15:00,26.05,26.06,26.01,26.01,45900.0,16.8012,16.8077,16.7754,16.7754,45900.0
2011-11-08 14:20:00,26.01,26.1,25.98,26.1,83200.0,16.7754,16.8335,16.7561,16.8335,83200.0
2011-11-08 14:25:00,26.1,26.15,26.06,26.12,171500.0,16.8335,16.8657,16.8077,16.8464,171500.0
2011-11-08 14:30:00,26.13,26.15,26.07,26.07,355200.0,16.8528,16.8657,16.8141,16.8141,355200.0
2011-11-08 14:35:00,26.08,26.09,26.03,26.09,357600.0,16.8206,16.827,16.7883,16.827,357600.0
2011-11-08 14:40:00,26.09,26.14,26.04,26.09,192900.0,16.827,16.8593,16.7948,16.827,192900.0
2011-11-08 14:45:00,26.1,26.16,26.1,26.16,178900.0,16.8335,16.8722,16.8335,16.8722,178900.0
2011-11-08 14:50:00,26.16,26.16,26.12,26.13,182700.0,16.8722,16.8722,16.8464,16.8528,182700.0
2011-11-08 14:55:00,26.14,26.15,26.05,26.1,209800.0,16.8593,16.8657,16.8012,16.8335,209800.0
2011-11-08 15:00:00,26.09,26.12,26.06,26.07,80900.0,16.827,16.8464,16.8077,16.8141,80900.0
2011-11-08 15:05:00,26.06,26.11,26.03,26.08,90400.0,16.8077,16.8399,16.7883,16.8206,90400.0
2011-11-08 15:10:00,26.09,26.16,26.09,26.16,95000.0,16.827,16.8722,16.827,16.8722,95000.0
2011-11-08 15:15:00,26.16,26.2,26.14,26.17,189300.0,16.8722,16.898,16.8593,16.8786,189300.0
2011-11-08 15:20:00,26.17,26.19,26.16,26.19,108700.0,16.8786,16.8915,16.8722,16.8915,108700.0
2011-11-08 15:25:00,26.18,26.22,26.16,26.22,156300.0,16.8851,16.9109,16.8722,16.9109,156300.0
2011-11-08 15:30:00,26.23,26.3,26.21,26.29,264700.0,16.9173,16.9625,16.9044,16.956,264700.0
2011-11-08 15:35:00,26.29,26.3,26.23,26.27,257800.0,16.956,16.9625,16.9173,16.9431,257800.0
2011-11-08 15:40:00,26.28,26.29,26.21,26.24,274500.0,16.9496,16.956,16.9044,16.9238,274500.0
2011-11-08 15:45:00,26.25,26.28,26.19,26.28,315500.0,16.9302,16.9496,16.8915,16.9496,315500.0
2011-11-08 15:50:00,26.27,26.37,26.26,26.36,508400.0,16.9431,17.0076,16.9367,17.0012,508400.0
2011-11-08 15:55:00,26.36,26.36,26.25,26.28,829500.0,17.0012,17.0012,16.9302,16.9496,829500.0
2011-11-09 09:30:00,25.59,25.68,25.52,25.68,191300.0,16.5045,16.5626,16.4594,16.5626,191300.0
2011-11-09 09:35:00,25.68,25.74,25.67,25.7,195700.0,16.5626,16.6013,16.5561,16.5755,195700.0
2011-11-09 09:40:00,25.69,25.74,25.67,25.74,165200.0,16.569,16.6013,16.5561,16.6013,165200.0
2011-11-09 09:45:00,25.73,25.73,25.57,25.6,195000.0,16.5948,16.5948,16.4916,16.511,195000.0
2011-11-09 09:50:00,25.6,25.61,25.54,25.54,183100.0,16.511,16.5174,16.4723,16.4723,183100.0
2011-11-09 09:55:00,25.54,25.59,25.52,25.55,198300.0,16.4723,16.5045,16.4594,16.4788,198300.0
2011-11-09 10:00:00,25.54,25.6,25.53,25.57,112800.0,16.4723,16.511,16.4659,16.4916,112800.0
2011-11-09 10:05:00,25.57,25.58,25.51,25.54,115000.0,16.4916,16.4981,16.453,16.4723,115000.0
2011-11-09 10:10:00,25.55,25.61,25.55,25.57,114300.0,16.4788,16.5174,16.4788,16.4916,114300.0
2011-11-09 10:15:00,25.58,25.63,25.57,25.61,148800.0,16.4981,16.5303,16.4916,16.5174,148800.0
2011-11-09 10:20:00,25.61,25.65,25.59,25.6,115400.0,16.5174,16.5432,16.5045,16.511,115400.0
2011-11-09 10:25:00,25.61,25.61,25.48,25.48,197500.0,16.5174,16.5174,16.4336,16.4336,197500.0
2011-11-09 10:30:00,25.49,25.57,25.47,25.57,198400.0,16.4401,16.4916,16.4272,16.4916,198400.0
2011-11-09 10:35:00,25.57,25.58,25.47,25.48,262000.0,16.4916,16.4981,16.4272,16.4336,262000.0
2011-11-09 10:40:00,25.48,25.52,25.47,25.51,121800.0,16.4336,16.4594,16.4272,16.453,121800.0
2011-11-09 10:45:00,25.51,25.67,25.49,25.62,153500.0,16.453,16.5561,16.4401,16.5239,153500.0
2011-11-09 10:50:00,25.61,25.66,25.6,25.62,120800.0,16.5174,16.5497,16.511,16.5239,120800.0
2011-11-09 10:55:00,25.62,25.71,25.61,25.67,117900.0,16.5239,16.5819,16.5174,16.5561,117900.0
2011-11-09 11:00:00,25.67,25.7,25.61,25.63,165100.0,16.5561,16.5755,16.5174,16.5303,165100.0
2011-11-09 11:05:00,25.63,25.72,25.63,25.7,146000.0,16.5303,16.5884,16.5303,16.5755,146000.0
2011-11-09 11:10:00,25.7,25.74,25.67,25.73,104200.0,16.5755,16.6013,16.5561,16.5948,104200.0
2011-11-09 11:15:00,25.73,25.79,25.73,25.76,94900.0,16.5948,16.6335,16.5948,16.6142,94900.0
2011-11-09 11:20:00,25.77,25.78,25.74,25.75,56100.0,16.6206,16.6271,16.6013,16.6077,56100.0
2011-11-09 11:25:00,25.75,25.76,25.68,25.7,64400.0,16.6077,16.6142,16.5626,16.5755,64400.0
2011-11-09 11:30:00,25.69,25.7,25.65,25.68,49700.0,16.569,16.5755,16.5432,16.5626,49700.0
2011-11-09 11:35:00,25.67,25.74,25.66,25.71,58200.0,16.5561,16.6013,16.5497,16.5819,58200.0
2011-11-09 11:40:00,25.71,25.73,25.67,25.68,72200.0,16.5819,16.5948,16.5561,16.5626,72200.0
2011-11-09 11:45:00,25.68,25.73,25.65,25.72,77400.0,16.5626,16.5948,16.5432,16.5884,77400.0
2011-11-09 11:50:00,25.71,25.75,25.69,25.74,78800.0,16.5819,16.6077,16.569,16.6013,78800.0
2011-11-09 11:55:00,25.74,25.75,25.66,25.67,71300.0,16.6013,16.6077,16.5497,16.5561,71300.0
2011-11-09 12:00:00,25.67,25.68,25.62,25.63,60300.0,16.5561,16.5626,16.5239,16.5303,60300.0
2011-11-09 12:05:00,25.63,25.66,25.62,25.65,62600.0,16.5303,16.5497,16.5239,16.5432,62600.0
2011-11-09 12:10:00,25.64,25.69,25.64,25.67,49900.0,16.5368,16.569,16.5368,16.5561,49900.0
2011-11-09 12:15:00,25.67,25.69,25.66,25.69,69700.0,16.5561,16.569,16.5497,16.569,69700.0
2011-11-09 12:20:00,25.69,25.71,25.66,25.67,116300.0,16.569,16.5819,16.5497,16.5561,116300.0
2011-11-09 12:25:00,25.67,25.68,25.62,25.63,159500.0,16.5561,16.5626,16.5239,16.5303,159500.0
2011-11-09 12:30:00,25.63,25.64,25.6,25.62,52700.0,16.5303,16.5368,16.511,16.5239,52700.0
2011-11-09 12:35:00,25.62,25.65,25.62,25.62,34400.0,16.5239,16.5432,16.5239,16.5239,34400.0
2011-11-09 12:40:00,25.62,25.65,25.6,25.62,51600.0,16.5239,16.5432,16.511,16.5239,51600.0
2011-11-09 12:45:00,25.62,25.66,25.61,25.64,45100.0,16.5239,16.5497,16.5174,16.5368,45100.0
2011-11-09 12:50:00,25.65,25.68,25.64,25.67,43800.0,16.5432,16.5626,16.5368,16.5561,43800.0
2011-11-09 12:55:00,25.67,25.71,25.67,25.71,51400.0,16.5561,16.5819,16.5561,16.5819,51400.0
2011-11-09 13:00:00,25.71,25.71,25.65,25.65,51400.0,16.5819,16.5819,16.5432,16.5432,51400.0
2011-11-09 13:05:00,25.65,25.71,25.64,25.67,47100.0,16.5432,16.5819,16.5368,16.5561,47100.0
2011-11-09 13:10:00,25.66,25.66,25.59,25.6,55100.0,16.5497,16.5497,16.5045,16.511,55100.0
2011-11-09 13:15:00,25.6,25.6,25.52,25.53,82700.0,16.511,16.511,16.4594,16.4659,82700.0
2011-11-09 13:20:00,25.53,25.56,25.51,25.52,104400.0,16.4659,16.4852,16.453,16.4594,104400.0
2011-11-09 13:25:00,25.53,25.55,25.52,25.55,71400.0,16.4659,16.4788,16.4594,16.4788,71400.0
2011-11-09 13:30:00,25.55,25.6,25.52,25.55,113600.0,16.4788,16.511,16.4594,16.4788,113600.0
2011-11-09 13:35:00,25.55,25.6,25.52,25.57,57800.0,16.4788,16.511,16.4594,16.4916,57800.0
2011-11-09 13:40:00,25.56,25.6,25.51,25.59,66200.0,16.4852,16.511,16.453,16.5045,66200.0
2011-11-09 13:45:00,25.58,25.58,25.51,25.51,86400.0,16.4981,16.4981,16.453,16.453,86400.0
2011-11-09 13:50:00,25.51,25.51,25.39,25.4,185800.0,16.453,16.453,16.3756,16.382,185800.0
2011-11-09 13:55:00,25.39,25.43,25.34,25.42,178700.0,16.3756,16.4014,16.3433,16.3949,178700.0
2011-11-09 14:00:00,25.41,25.41,25.33,25.33,159800.0,16.3885,16.3885,16.3369,16.3369,159800.0
2011-11-09 14:05:00,25.33,25.35,25.25,25.34,287200.0,16.3369,16.3498,16.2853,16.3433,287200.0
2011-11-09 14:10:00,25.33,25.39,25.29,25.34,149700.0,16.3369,16.3756,16.3111,16.3433,149700.0
2011-11-09 14:15:00,25.34,25.38,25.3,25.33,172200.0,16.3433,16.3691,16.3175,16.3369,172200.0
2011-11-09 14:20:00,25.33,25.36,25.24,25.26,167500.0,16.3369,16.3562,16.2788,16.2917,167500.0
2011-11-09 14:25:00,25.26,25.34,25.19,25.33,255000.0,16.2917,16.3433,16.2466,16.3369,255000.0
2011-11-09 14:30:00,25.33,25.34,25.25,25.34,182200.0,16.3369,16.3433,16.2853,16.3433,182200.0
2011-11-09 14:35:00,25.33,25.33,25.28,25.28,97800.0,16.3369,16.3369,16.3046,16.3046,97800.0
2011-11-09 14:40:00,25.28,25.35,25.24,25.35,161300.0,16.3046,16.3498,16.2788,16.3498,161300.0
2011-11-09 14:45:00,25.35,25.37,25.32,25.34,113300.0,16.3498,16.3627,16.3304,16.3433,113300.0
2011-11-09 14:50:00,25.33,25.37,25.3,25.34,148100.0,16.3369,16.3627,16.3175,16.3433,148100.0
2011-11-09 14:55:00,25.33,25.35,25.27,25.29,107100.0,16.3369,16.3498,16.2982,16.3111,107100.0
2011-11-09 15:00:00,25.29,25.34,25.27,25.29,171400.0,16.3111,16.3433,16.2982,16.3111,171400.0
2011-11-09 15:05:00,25.29,25.41,25.29,25.37,278400.0,16.3111,16.3885,16.3111,16.3627,278400.0
2011-11-09 15:10:00,25.37,25.4,25.32,25.34,150300.0,16.3627,16.382,16.3304,16.3433,150300.0
2011-11-09 15:15:00,25.34,25.42,25.31,25.36,146500.0,16.3433,16.3949,16.324,16.3562,146500.0
2011-11-09 15:20:00,25.36,25.43,25.35,25.37,227800.0,16.3562,16.4014,16.3498,16.3627,227800.0
2011-11-09 15:25:00,25.36,25.38,25.31,25.33,199600.0,16.3562,16.3691,16.324,16.3369,199600.0
2011-11-09 15:30:00,25.32,25.33,25.25,25.25,295100.0,16.3304,16.3369,16.2853,16.2853,295100.0
2011-11-09 15:35:00,25.25,25.28,25.16,25.16,306700.0,16.2853,16.3046,16.2272,16.2272,306700.0
2011-11-09 15:40:00,25.17,25.22,25.08,25.1,449900.0,16.2337,16.2659,16.1756,16.1885,449900.0
2011-11-09 15:45:00,25.11,25.24,25.07,25.1,624300.0,16.195,16.2788,16.1692,16.1885,624300.0
2011-11-09 15:50:00,25.1,25.17,25.04,25.04,835400.0,16.1885,16.2337,16.1498,16.1498,835400.0
2011-11-09 15:55:00,25.05,25.17,24.99,25.11,1761000.0,16.1563,16.2337,16.1176,16.195,1761000.0
2011-11-10 09:30:00,25.52,25.62,25.3,25.41,280900.0,16.4594,16.5239,16.3175,16.3885,280900.0
2011-11-10 09:35:00,25.41,25.47,25.4,25.44,179000.0,16.3885,16.4272,16.382,16.4078,179000.0
2011-11-10 09:40:00,25.44,25.51,25.41,25.47,97600.0,16.4078,16.453,16.3885,16.4272,97600.0
2011-11-10 09:45:00,25.46,25.54,25.43,25.44,114900.0,16.4207,16.4723,16.4014,16.4078,114900.0
2011-11-10 09:50:00,25.44,25.45,25.35,25.38,114400.0,16.4078,16.4143,16.3498,16.3691,114400.0
2011-11-10 09:55:00,25.38,25.39,25.32,25.33,85600.0,16.3691,16.3756,16.3304,16.3369,85600.0
2011-11-10 10:00:00,25.33,25.36,25.29,25.36,104100.0,16.3369,16.3562,16.3111,16.3562,104100.0
2011-11-10 10:05:00,25.36,25.51,25.35,25.36,119700.0,16.3562,16.453,16.3498,16.3562,119700.0
2011-11-10 10:10:00,25.35,25.44,25.32,25.33,111800.0,16.3498,16.4078,16.3304,16.3369,111800.0
2011-11-10 10:15:00,25.32,25.36,25.26,25.31,109700.0,16.3304,16.3562,16.2917,16.324,109700.0
2011-11-10 10:20:00,25.3,25.34,25.27,25.32,162900.0,16.3175,16.3433,16.2982,16.3304,162900.0
2011-11-10 10:25:00,25.32,25.39,25.24,25.25,104500.0,16.3304,16.3756,16.2788,16.2853,104500.0
2011-11-10 10:30:00,25.24,25.24,25.15,25.19,111000.0,16.2788,16.2788,16.2208,16.2466,111000.0
2011-11-10 10:35:00,25.19,25.35,25.18,25.34,116700.0,16.2466,16.3498,16.2401,16.3433,116700.0
2011-11-10 10:40:00,25.35,25.38,25.3,25.3,191000.0,16.3498,16.3691,16.3175,16.3175,191000.0
2011-11-10 10:45:00,25.3,25.33,25.27,25.28,188400.0,16.3175,16.3369,16.2982,16.3046,188400.0
2011-11-10 10:50:00,25.27,25.39,25.27,25.33,177900.0,16.2982,16.3756,16.2982,16.3369,177900.0
2011-11-10 10:55:00,25.33,25.36,25.29,25.3,103700.0,16.3369,16.3562,16.3111,16.3175,103700.0
2011-11-10 11:00:00,25.29,25.38,25.25,25.37,126500.0,16.3111,16.3691,16.2853,16.3627,126500.0
2011-11-10 11:05:00,25.37,25.38,25.33,25.36,71600.0,16.3627,16.3691,16.3369,16.3562,71600.0
2011-11-10 11:10:00,25.37,25.38,25.26,25.28,85500.0,16.3627,16.3691,16.2917,16.3046,85500.0
2011-11-10 11:15:00,25.28,25.36,25.25,25.31,119800.0,16.3046,16.3562,16.2853,16.324,119800.0
2011-11-10 11:20:00,25.3,25.32,25.2,25.21,181200.0,16.3175,16.3304,16.253,16.2595,181200.0
2011-11-10 11:25:00,25.22,25.25,25.18,25.2,112900.0,16.2659,16.2853,16.2401,16.253,112900.0
2011-11-10 11:30:00,25.19,25.24,25.18,25.21,178300.0,16.2466,16.2788,16.2401,16.2595,178300.0
2011-11-10 11:35:00,25.2,25.24,25.18,25.23,120900.0,16.253,16.2788,16.2401,16.2724,120900.0
2011-11-10 11:40:00,25.23,25.37,25.22,25.37,116600.0,16.2724,16.3627,16.2659,16.3627,116600.0
2011-11-10 11:45:00,25.37,25.48,25.36,25.44,140300.0,16.3627,16.4336,16.3562,16.4078,140300.0
2011-11-10 11:50:00,25.44,25.45,25.37,25.38,85100.0,16.4078,16.4143,16.3627,16.3691,85100.0
2011-11-10 11:55:00,25.38,25.4,25.35,25.38,76700.0,16.3691,16.382,16.3498,16.3691,76700.0
2011-11-10 12:00:00,25.37,25.4,25.32,25.34,75300.0,16.3627,16.382,16.3304,16.3433,75300.0
2011-11-10 12:05:00,25.34,25.41,25.34,25.36,195900.0,16.3433,16.3885,16.3433,16.3562,195900.0
2011-11-10 12:10:00,25.37,25.4,25.32,25.34,146200.0,16.3627,16.382,16.3304,16.3433,146200.0
2011-11-10 12:15:00,25.33,25.35,25.29,25.3,79000.0,16.3369,16.3498,16.3111,16.3175,79000.0
2011-11-10 12:20:00,25.31,25.33,25.29,25.32,69300.0,16.324,16.3369,16.3111,16.3304,69300.0
2011-11-10 12:25:00,25.33,25.33,25.3,25.3,74700.0,16.3369,16.3369,16.3175,16.3175,74700.0
2011-11-10 12:30:00,25.3,25.31,25.26,25.28,74000.0,16.3175,16.324,16.2917,16.3046,74000.0
2011-11-10 12:35:00,25.28,25.31,25.19,25.22,210100.0,16.3046,16.324,16.2466,16.2659,210100.0
2011-11-10 12:40:00,25.22,25.3,25.22,25.3,81600.0,16.2659,16.3175,16.2659,16.3175,81600.0
2011-11-10 12:45:00,25.31,25.37,25.31,25.36,51500.0,16.324,16.3627,16.324,16.3562,51500.0
2011-11-10 12:50:00,25.36,25.44,25.36,25.44,55400.0,16.3562,16.4078,16.3562,16.4078,55400.0
2011-11-10 12:55:00,25.44,25.47,25.43,25.45,65000.0,16.4078,16.4272,16.4014,16.4143,65000.0
2011-11-10 13:00:00,25.46,25.49,25.43,25.46,96200.0,16.4207,16.4401,16.4014,16.4207,96200.0
2011-11-10 13:05:00,25.46,25.47,25.39,25.41,57700.0,16.4207,16.4272,16.3756,16.3885,57700.0
2011-11-10 13:10:00,25.42,25.58,25.42,25.58,128100.0,16.3949,16.4981,16.3949,16.4981,128100.0
2011-11-10 13:15:00,25.57,25.63,25.57,25.62,133100.0,16.4916,16.5303,16.4916,16.5239,133100.0
2011-11-10 13:20:00,25.62,25.66,25.61,25.65,207200.0,16.5239,16.5497,16.5174,16.5432,207200.0
2011-11-10 13:25:00,25.65,25.66,25.58,25.61,161900.0,16.5432,16.5497,16.4981,16.5174,161900.0
2011-11-10 13:30:00,25.62,25.64,25.55,25.58,135900.0,16.5239,16.5368,16.4788,16.4981,135900.0
2011-11-10 13:35:00,25.58,25.6,25.56,25.57,160300.0,16.4981,16.511,16.4852,16.4916,160300.0
2011-11-10 13:40:00,25.58,25.66,25.58,25.58,142400.0,16.4981,16.5497,16.4981,16.4981,142400.0
2011-11-10 13:45:00,25.59,25.61,25.57,25.57,119500.0,16.5045,16.5174,16.4916,16.4916,119500.0
2011-11-10 13:50:00,25.57,25.62,25.57,25.61,113400.0,16.4916,16.5239,16.4916,16.5174,113400.0
2011-11-10 13:55:00,25.61,25.67,25.61,25.64,76500.0,16.5174,16.5561,16.5174,16.5368,76500.0
2011-11-10 14:00:00,25.63,25.66,25.53,25.53,239400.0,16.5303,16.5497,16.4659,16.4659,239400.0
2011-11-10 14:05:00,25.53,25.57,25.49,25.53,101900.0,16.4659,16.4916,16.4401,16.4659,101900.0
2011-11-10 14:10:00,25.53,25.57,25.52,25.56,74900.0,16.4659,16.4916,16.4594,16.4852,74900.0
2011-11-10 14:15:00,25.55,25.64,25.54,25.59,93100.0,16.4788,16.5368,16.4723,16.5045,93100.0
2011-11-10 14:20:00,25.58,25.59,25.48,25.58,94700.0,16.4981,16.5045,16.4336,16.4981,94700.0
2011-11-10 14:25:00,25.57,25.57,25.49,25.52,81300.0,16.4916,16.4916,16.4401,16.4594,81300.0
2011-11-10 14:30:00,25.51,25.56,25.49,25.55,92100.0,16.453,16.4852,16.4401,16.4788,92100.0
2011-11-10 14:35:00,25.54,25.54,25.49,25.5,136700.0,16.4723,16.4723,16.4401,16.4465,136700.0
2011-11-10 14:40:00,25.5,25.55,25.47,25.53,141500.0,16.4465,16.4788,16.4272,16.4659,141500.0
2011-11-10 14:45:00,25.53,25.56,25.5,25.54,234600.0,16.4659,16.4852,16.4465,16.4723,234600.0
2011-11-10 14:50:00,25.55,25.57,25.53,25.53,178700.0,16.4788,16.4916,16.4659,16.4659,178700.0
2011-11-10 14:55:00,25.54,25.54,25.49,25.5,241000.0,16.4723,16.4723,16.4401,16.4465,241000.0
2011-11-10 15:00:00,25.5,25.55,25.49,25.54,376000.0,16.4465,16.4788,16.4401,16.4723,376000.0
2011-11-10 15:05:00,25.53,25.55,25.5,25.5,172100.0,16.4659,16.4788,16.4465,16.4465,172100.0
2011-11-10 15:10:00,25.51,25.57,25.5,25.53,113300.0,16.453,16.4916,16.4465,16.4659,113300.0
2011-11-10 15:15:00,25.53,25.59,25.52,25.54,230400.0,16.4659,16.5045,16.4594,16.4723,230400.0
2011-11-10 15:20:00,25.54,25.62,25.51,25.56,246400.0,16.4723,16.5239,16.453,16.4852,246400.0
2011-11-10 15:25:00,25.57,25.72,25.56,25.7,478400.0,16.4916,16.5884,16.4852,16.5755,478400.0
2011-11-10 15:30:00,25.7,25.71,25.63,25.65,449900.0,16.5755,16.5819,16.5303,16.5432,449900.0
2011-11-10 15:35:00,25.66,25.68,25.58,25.62,256900.0,16.5497,16.5626,16.4981,16.5239,256900.0
2011-11-10 15:40:00,25.62,25.67,25.58,25.6,337500.0,16.5239,16.5561,16.4981,16.511,337500.0
2011-11-10 15:45:00,25.61,25.67,25.59,25.61,291100.0,16.5174,16.5561,16.5045,16.5174,291100.0
2011-11-10 15:50:00,25.61,25.72,25.59,25.68,434500.0,16.5174,16.5884,16.5045,16.5626,434500.0
2011-11-10 15:55:00,25.69,25.69,25.61,25.65,696900.0,16.569,16.569,16.5174,16.5432,696900.0
2011-11-11 09:30:00,25.98,26.09,25.93,25.95,246800.0,16.7561,16.827,16.7238,16.7367,246800.0
2011-11-11 09:35:00,25.96,26.02,25.92,26.02,109200.0,16.7432,16.7819,16.7174,16.7819,109200.0
2011-11-11 09:40:00,26.02,26.06,25.97,25.98,97100.0,16.7819,16.8077,16.7496,16.7561,97100.0
2011-11-11 09:45:00,25.98,26.01,25.93,25.95,84000.0,16.7561,16.7754,16.7238,16.7367,84000.0
2011-11-11 09:50:00,25.94,25.97,25.9,25.96,92400.0,16.7303,16.7496,16.7045,16.7432,92400.0
2011-11-11 09:55:00,25.96,26.02,25.93,25.94,106000.0,16.7432,16.7819,16.7238,16.7303,106000.0
2011-11-11 10:00:00,25.94,25.98,25.92,25.92,215600.0,16.7303,16.7561,16.7174,16.7174,215600.0
2011-11-11 10:05:00,25.92,25.97,25.92,25.93,67900.0,16.7174,16.7496,16.7174,16.7238,67900.0
2011-11-11 10:10:00,25.93,25.96,25.92,25.92,58300.0,16.7238,16.7432,16.7174,16.7174,58300.0
2011-11-11 10:15:00,25.93,25.96,25.85,25.86,95500.0,16.7238,16.7432,16.6722,16.6787,95500.0
2011-11-11 10:20:00,25.87,25.95,25.85,25.95,54100.0,16.6851,16.7367,16.6722,16.7367,54100.0
2011-11-11 10:25:00,25.95,25.97,25.91,25.95,60400.0,16.7367,16.7496,16.7109,16.7367,60400.0
2011-11-11 10:30:00,25.95,25.99,25.94,25.98,82700.0,16.7367,16.7625,16.7303,16.7561,82700.0
2011-11-11 10:35:00,25.99,26.03,25.95,25.97,84800.0,16.7625,16.7883,16.7367,16.7496,84800.0
2011-11-11 10:40:00,25.97,26.01,25.96,26.0,73900.0,16.7496,16.7754,16.7432,16.769,73900.0
2011-11-11 10:45:00,26.0,26.07,25.99,26.07,165900.0,16.769,16.8141,16.7625,16.8141,165900.0
2011-11-11 10:50:00,26.07,26.09,26.04,26.09,132600.0,16.8141,16.827,16.7948,16.827,132600.0
2011-11-11 10:55:00,26.08,26.12,26.06,26.12,414800.0,16.8206,16.8464,16.8077,16.8464,414800.0
2011-11-11 11:00:00,26.11,26.15,26.1,26.12,84600.0,16.8399,16.8657,16.8335,16.8464,84600.0
2011-11-11 11:05:00,26.12,26.14,26.1,26.13,54900.0,16.8464,16.8593,16.8335,16.8528,54900.0
2011-11-11 11:10:00,26.13,26.16,26.09,26.1,87200.0,16.8528,16.8722,16.827,16.8335,87200.0
2011-11-11 11:15:00,26.09,26.16,26.09,26.1,84600.0,16.827,16.8722,16.827,16.8335,84600.0
2011-11-11 11:20:00,26.11,26.13,26.07,26.07,52800.0,16.8399,16.8528,16.8141,16.8141,52800.0
2011-11-11 11:25:00,26.07,26.1,26.03,26.04,118500.0,16.8141,16.8335,16.7883,16.7948,118500.0
2011-11-11 11:30:00,26.05,26.07,26.02,26.03,105600.0,16.8012,16.8141,16.7819,16.7883,105600.0
2011-11-11 11:35:00,26.02,26.03,25.98,25.99,85700.0,16.7819,16.7883,16.7561,16.7625,85700.0
2011-11-11 11:40:00,25.99,26.0,25.95,25.97,88400.0,16.7625,16.769,16.7367,16.7496,88400.0
2011-11-11 11:45:00,25.98,25.98,25.93,25.94,97400.0,16.7561,16.7561,16.7238,16.7303,97400.0
2011-11-11 11:50:00,25.94,25.95,25.91,25.92,26600.0,16.7303,16.7367,16.7109,16.7174,26600.0
2011-11-11 11:55:00,25.92,25.94,25.9,25.9,58000.0,16.7174,16.7303,16.7045,16.7045,58000.0
2011-11-11 12:00:00,25.91,25.92,25.86,25.89,154000.0,16.7109,16.7174,16.6787,16.698,154000.0
2011-11-11 12:05:00,25.89,25.94,25.89,25.9,113000.0,16.698,16.7303,16.698,16.7045,113000.0
2011-11-11 12:10:00,25.9,25.94,25.9,25.92,80900.0,16.7045,16.7303,16.7045,16.7174,80900.0
2011-11-11 12:15:00,25.92,25.93,25.87,25.88,30700.0,16.7174,16.7238,16.6851,16.6916,30700.0
2011-11-11 12:20:00,25.88,25.89,25.86,25.87,72900.0,16.6916,16.698,16.6787,16.6851,72900.0
2011-11-11 12:25:00,25.87,25.87,25.84,25.86,84100.0,16.6851,16.6851,16.6658,16.6787,84100.0
2011-11-11 12:30:00,25.86,25.87,25.81,25.81,101300.0,16.6787,16.6851,16.6464,16.6464,101300.0
2011-11-11 12:35:00,25.81,25.82,25.79,25.8,113100.0,16.6464,16.6529,16.6335,16.64,113100.0
2011-11-11 12:40:00,25.8,25.82,25.79,25.8,92900.0,16.64,16.6529,16.6335,16.64,92900.0
2011-11-11 12:45:00,25.8,25.85,25.8,25.8,104100.0,16.64,16.6722,16.64,16.64,104100.0
2011-11-11 12:50:00,25.8,25.81,25.78,25.78,79200.0,16.64,16.6464,16.6271,16.6271,79200.0
2011-11-11 12:55:00,25.78,25.82,25.77,25.81,83300.0,16.6271,16.6529,16.6206,16.6464,83300.0
2011-11-11 13:00:00,25.81,25.87,25.81,25.87,47700.0,16.6464,16.6851,16.6464,16.6851,47700.0
2011-11-11 13:05:00,25.86,25.89,25.83,25.87,91500.0,16.6787,16.698,16.6593,16.6851,91500.0
2011-11-11 13:10:00,25.87,25.89,25.85,25.86,119200.0,16.6851,16.698,16.6722,16.6787,119200.0
2011-11-11 13:15:00,25.86,25.88,25.83,25.84,140400.0,16.6787,16.6916,16.6593,16.6658,140400.0
2011-11-11 13:20:00,25.84,25.86,25.79,25.82,186200.0,16.6658,16.6787,16.6335,16.6529,186200.0
2011-11-11 13:25:00,25.82,25.82,25.75,25.75,74100.0,16.6529,16.6529,16.6077,16.6077,74100.0
2011-11-11 13:30:00,25.76,25.79,25.75,25.78,59300.0,16.6142,16.6335,16.6077,16.6271,59300.0
2011-11-11 13:35:00,25.78,25.81,25.78,25.78,63000.0,16.6271,16.6464,16.6271,16.6271,63000.0
2011-11-11 13:40:00,25.79,25.84,25.78,25.83,117200.0,16.6335,16.6658,16.6271,16.6593,117200.0
2011-11-11 13:45:00,25.83,25.87,25.81,25.84,75400.0,16.6593,16.6851,16.6464,16.6658,75400.0
2011-11-11 13:50:00,25.84,25.85,25.78,25.78,68200.0,16.6658,16.6722,16.6271,16.6271,68200.0
2011-11-11 13:55:00,25.78,25.81,25.75,25.78,135700.0,16.6271,16.6464,16.6077,16.6271,135700.0
2011-11-11 14:00:00,25.78,25.8,25.76,25.78,54100.0,16.6271,16.64,16.6142,16.6271,54100.0
2011-11-11 14:05:00,25.78,25.8,25.77,25.78,60100.0,16.6271,16.64,16.6206,16.6271,60100.0
2011-11-11 14:10:00,25.78,25.84,25.78,25.78,127200.0,16.6271,16.6658,16.6271,16.6271,127200.0
2011-11-11 14:15:00,25.79,25.83,25.78,25.83,53300.0,16.6335,16.6593,16.6271,16.6593,53300.0
2011-11-11 14:20:00,25.83,25.84,25.8,25.81,42200.0,16.6593,16.6658,16.64,16.6464,42200.0
2011-11-11 14:25:00,25.81,25.84,25.8,25.84,43400.0,16.6464,16.6658,16.64,16.6658,43400.0
2011-11-11 14:30:00,25.83,25.89,25.83,25.89,84600.0,16.6593,16.698,16.6593,16.698,84600.0
2011-11-11 14:35:00,25.89,25.92,25.85,25.85,145100.0,16.698,16.7174,16.6722,16.6722,145100.0
2011-11-11 14:40:00,25.86,25.89,25.85,25.87,76200.0,16.6787,16.698,16.6722,16.6851,76200.0
2011-11-11 14:45:00,25.88,25.89,25.85,25.87,133200.0,16.6916,16.698,16.6722,16.6851,133200.0
2011-11-11 14:50:00,25.87,25.89,25.83,25.87,106800.0,16.6851,16.698,16.6593,16.6851,106800.0
2011-11-11 14:55:00,25.87,25.88,25.8,25.84,88300.0,16.6851,16.6916,16.64,16.6658,88300.0
2011-11-11 15:00:00,25.85,25.87,25.81,25.84,86500.0,16.6722,16.6851,16.6464,16.6658,86500.0
2011-11-11 15:05:00,25.84,25.86,25.78,25.86,157500.0,16.6658,16.6787,16.6271,16.6787,157500.0
2011-11-11 15:10:00,25.85,25.85,25.8,25.82,119200.0,16.6722,16.6722,16.64,16.6529,119200.0
2011-11-11 15:15:00,25.82,25.88,25.82,25.87,100700.0,16.6529,16.6916,16.6529,16.6851,100700.0
2011-11-11 15:20:00,25.88,25.88,25.82,25.82,102900.0,16.6916,16.6916,16.6529,16.6529,102900.0
2011-11-11 15:25:00,25.82,25.91,25.82,25.9,168100.0,16.6529,16.7109,16.6529,16.7045,168100.0
2011-11-11 15:30:00,25.9,25.91,25.84,25.85,155600.0,16.7045,16.7109,16.6658,16.6722,155600.0
2011-11-11 15:35:00,25.85,25.85,25.82,25.85,89900.0,16.6722,16.6722,16.6529,16.6722,89900.0
2011-11-11 15:40:00,25.84,25.86,25.83,25.86,208300.0,16.6658,16.6787,16.6593,16.6787,208300.0
2011-11-11 15:45:00,25.85,25.9,25.82,25.9,373300.0,16.6722,16.7045,16.6529,16.7045,373300.0
2011-11-11 15:50:00,25.9,25.98,25.89,25.96,476300.0,16.7045,16.7561,16.698,16.7432,476300.0
2011-11-11 15:55:00,25.95,25.96,25.91,25.95,655800.0,16.7367,16.7432,16.7109,16.7367,655800.0
2011-11-14 09:30:00,25.72,25.8,25.61,25.75,126200.0,16.5884,16.64,16.5174,16.6077,126200.0
2011-11-14 09:35:00,25.75,25.79,25.71,25.77,112100.0,16.6077,16.6335,16.5819,16.6206,112100.0
2011-11-14 09:40:00,25.77,25.8,25.69,25.71,104000.0,16.6206,16.64,16.569,16.5819,104000.0
2011-11-14 09:45:00,25.71,25.74,25.65,25.67,67400.0,16.5819,16.6013,16.5432,16.5561,67400.0
2011-11-14 09:50:00,25.66,25.67,25.6,25.63,90100.0,16.5497,16.5561,16.511,16.5303,90100.0
2011-11-14 09:55:00,25.64,25.66,25.6,25.63,73400.0,16.5368,16.5497,16.511,16.5303,73400.0
2011-11-14 10:00:00,25.62,25.7,25.59,25.65,99200.0,16.5239,16.5755,16.5045,16.5432,99200.0
2011-11-14 10:05:00,25.64,25.66,25.62,25.63,51500.0,16.5368,16.5497,16.5239,16.5303,51500.0
2011-11-14 10:10:00,25.64,25.69,25.64,25.67,92500.0,16.5368,16.569,16.5368,16.5561,92500.0
2011-11-14 10:15:00,25.67,25.67,25.63,25.64,119900.0,16.5561,16.5561,16.5303,16.5368,119900.0
2011-11-14 10:20:00,25.64,25.7,25.64,25.66,121100.0,16.5368,16.5755,16.5368,16.5497,121100.0
2011-11-14 10:25:00,25.66,25.7,25.65,25.66,84500.0,16.5497,16.5755,16.5432,16.5497,84500.0
2011-11-14 10:30:00,25.67,25.7,25.64,25.69,62900.0,16.5561,16.5755,16.5368,16.569,62900.0
2011-11-14 10:35:00,25.68,25.74,25.66,25.72,72100.0,16.5626,16.6013,16.5497,16.5884,72100.0
2011-11-14 10:40:00,25.72,25.72,25.66,25.69,66500.0,16.5884,16.5884,16.5497,16.569,66500.0
2011-11-14 10:45:00,25.69,25.69,25.62,25.65,56200.0,16.569,16.569,16.5239,16.5432,56200.0
2011-11-14 10:50:00,25.65,25.7,25.62,25.69,103200.0,16.5432,16.5755,16.5239,16.569,103200.0
2011-11-14 10:55:00,25.7,25.72,25.68,25.71,38300.0,16.5755,16.5884,16.5626,16.5819,38300.0
2011-11-14 11:00:00,25.71,25.77,25.69,25.75,60700.0,16.5819,16.6206,16.569,16.6077,60700.0
2011-11-14 11:05:00,25.76,25.78,25.74,25.76,38500.0,16.6142,16.6271,16.6013,16.6142,38500.0
2011-11-14 11:10:00,25.76,25.77,25.71,25.71,56400.0,16.6142,16.6206,16.5819,16.5819,56400.0
2011-11-14 11:15:00,25.71,25.73,25.71,25.72,43500.0,16.5819,16.5948,16.5819,16.5884,43500.0
2011-11-14 11:20:00,25.73,25.76,25.71,25.75,33400.0,16.5948,16.6142,16.5819,16.6077,33400.0
2011-11-14 11:25:00,25.75,25.76,25.69,25.7,67900.0,16.6077,16.6142,16.569,16.5755,67900.0
2011-11-14 11:30:00,25.7,25.74,25.69,25.7,58700.0,16.5755,16.6013,16.569,16.5755,58700.0
2011-11-14 11:35:00,25.7,25.71,25.66,25.67,46700.0,16.5755,16.5819,16.5497,16.5561,46700.0
2011-11-14 11:40:00,25.67,25.67,25.57,25.59,120200.0,16.5561,16.5561,16.4916,16.5045,120200.0
2011-11-14 11:45:00,25.59,25.62,25.58,25.59,44000.0,16.5045,16.5239,16.4981,16.5045,44000.0
2011-11-14 11:50:00,25.58,25.61,25.52,25.55,99100.0,16.4981,16.5174,16.4594,16.4788,99100.0
2011-11-14 11:55:00,25.56,25.58,25.53,25.58,58700.0,16.4852,16.4981,16.4659,16.4981,58700.0
2011-11-14 12:00:00,25.58,25.58,25.51,25.52,61900.0,16.4981,16.4981,16.453,16.4594,61900.0
2011-11-14 12:05:00,25.52,25.53,25.49,25.52,141700.0,16.4594,16.4659,16.4401,16.4594,141700.0
2011-11-14 12:10:00,25.52,25.54,25.49,25.5,68800.0,16.4594,16.4723,16.4401,16.4465,68800.0
2011-11-14 12:15:00,25.5,25.53,25.46,25.48,81900.0,16.4465,16.4659,16.4207,16.4336,81900.0
2011-11-14 12:20:00,25.49,25.51,25.43,25.46,96900.0,16.4401,16.453,16.4014,16.4207,96900.0
2011-11-14 12:25:00,25.45,25.46,25.41,25.44,63400.0,16.4143,16.4207,16.3885,16.4078,63400.0
2011-11-14 12:30:00,25.43,25.46,25.42,25.43,62100.0,16.4014,16.4207,16.3949,16.4014,62100.0
2011-11-14 12:35:00,25.43,25.49,25.42,25.47,102700.0,16.4014,16.4401,16.3949,16.4272,102700.0
2011-11-14 12:40:00,25.48,25.5,25.46,25.48,29600.0,16.4336,16.4465,16.4207,16.4336,29600.0
2011-11-14 12:45:00,25.49,25.49,25.45,25.49,41300.0,16.4401,16.4401,16.4143,16.4401,41300.0
2011-11-14 12:50:00,25.49,25.52,25.48,25.49,23900.0,16.4401,16.4594,16.4336,16.4401,23900.0
2011-11-14 12:55:00,25.5,25.5,25.46,25.47,42600.0,16.4465,16.4465,16.4207,16.4272,42600.0
2011-11-14 13:00:00,25.46,25.48,25.41,25.42,48500.0,16.4207,16.4336,16.3885,16.3949,48500.0
2011-11-14 13:05:00,25.42,25.42,25.39,25.41,36300.0,16.3949,16.3949,16.3756,16.3885,36300.0
2011-11-14 13:10:00,25.42,25.45,25.4,25.45,50000.0,16.3949,16.4143,16.382,16.4143,50000.0
2011-11-14 13:15:00,25.44,25.47,25.42,25.46,39200.0,16.4078,16.4272,16.3949,16.4207,39200.0
2011-11-14 13:20:00,25.47,25.48,25.43,25.47,38500.0,16.4272,16.4336,16.4014,16.4272,38500.0
2011-11-14 13:25:00,25.47,25.51,25.45,25.48,39700.0,16.4272,16.453,16.4143,16.4336,39700.0
2011-11-14 13:30:00,25.49,25.49,25.43,25.45,25600.0,16.4401,16.4401,16.4014,16.4143,25600.0
2011-11-14 13:35:00,25.44,25.48,25.43,25.45,39000.0,16.4078,16.4336,16.4014,16.4143,39000.0
2011-11-14 13:40:00,25.44,25.45,25.4,25.42,38800.0,16.4078,16.4143,16.382,16.3949,38800.0
2011-11-14 13:45:00,25.43,25.45,25.4,25.42,67900.0,16.4014,16.4143,16.382,16.3949,67900.0
2011-11-14 13:50:00,25.43,25.45,25.41,25.42,35000.0,16.4014,16.4143,16.3885,16.3949,35000.0
2011-11-14 13:55:00,25.43,25.46,25.4,25.43,57800.0,16.4014,16.4207,16.382,16.4014,57800.0
2011-11-14 14:00:00,25.43,25.44,25.41,25.42,35500.0,16.4014,16.4078,16.3885,16.3949,35500.0
2011-11-14 14:05:00,25.42,25.44,25.4,25.43,33500.0,16.3949,16.4078,16.382,16.4014,33500.0
2011-11-14 14:10:00,25.43,25.45,25.41,25.43,63700.0,16.4014,16.4143,16.3885,16.4014,63700.0
2011-11-14 14:15:00,25.43,25.44,25.4,25.4,69300.0,16.4014,16.4078,16.382,16.382,69300.0
2011-11-14 14:20:00,25.4,25.42,25.39,25.41,69100.0,16.382,16.3949,16.3756,16.3885,69100.0
2011-11-14 14:25:00,25.4,25.42,25.35,25.36,75800.0,16.382,16.3949,16.3498,16.3562,75800.0
2011-11-14 14:30:00,25.36,25.39,25.34,25.34,53000.0,16.3562,16.3756,16.3433,16.3433,53000.0
2011-11-14 14:35:00,25.34,25.38,25.33,25.37,88300.0,16.3433,16.3691,16.3369,16.3627,88300.0
2011-11-14 14:40:00,25.37,25.38,25.34,25.35,66800.0,16.3627,16.3691,16.3433,16.3498,66800.0
2011-11-14 14:45:00,25.36,25.37,25.32,25.32,53600.0,16.3562,16.3627,16.3304,16.3304,53600.0
2011-11-14 14:50:00,25.32,25.33,25.29,25.31,100300.0,16.3304,16.3369,16.3111,16.324,100300.0
2011-11-14 14:55:00,25.31,25.32,25.27,25.28,82400.0,16.324,16.3304,16.2982,16.3046,82400.0
2011-11-14 15:00:00,25.28,25.37,25.27,25.34,68400.0,16.3046,16.3627,16.2982,16.3433,68400.0
2011-11-14 15:05:00,25.33,25.36,25.32,25.33,57900.0,16.3369,16.3562,16.3304,16.3369,57900.0
2011-11-14 15:10:00,25.34,25.36,25.32,25.33,60400.0,16.3433,16.3562,16.3304,16.3369,60400.0
2011-11-14 15:15:00,25.33,25.36,25.32,25.32,70000.0,16.3369,16.3562,16.3304,16.3304,70000.0
2011-11-14 15:20:00,25.32,25.36,25.31,25.36,63500.0,16.3304,16.3562,16.324,16.3562,63500.0
2011-11-14 15:25:00,25.36,25.39,25.34,25.37,73400.0,16.3562,16.3756,16.3433,16.3627,73400.0
2011-11-14 15:30:00,25.37,25.44,25.37,25.43,119900.0,16.3627,16.4078,16.3627,16.4014,119900.0
2011-11-14 15:35:00,25.43,25.46,25.39,25.45,188200.0,16.4014,16.4207,16.3756,16.4143,188200.0
2011-11-14 15:40:00,25.45,25.56,25.44,25.52,232600.0,16.4143,16.4852,16.4078,16.4594,232600.0
2011-11-14 15:45:00,25.53,25.56,25.49,25.5,274100.0,16.4659,16.4852,16.4401,16.4465,274100.0
2011-11-14 15:50:00,25.5,25.51,25.44,25.49,363300.0,16.4465,16.453,16.4078,16.4401,363300.0
2011-11-14 15:55:00,25.5,25.5,25.42,25.49,580000.0,16.4465,16.4465,16.3949,16.4401,580000.0
2011-11-15 09:30:00,25.33,25.39,25.22,25.29,160000.0,16.3369,16.3756,16.2659,16.3111,160000.0
2011-11-15 09:35:00,25.29,25.49,25.27,25.46,363000.0,16.3111,16.4401,16.2982,16.4207,363000.0
2011-11-15 09:40:00,25.47,25.47,25.41,25.44,213600.0,16.4272,16.4272,16.3885,16.4078,213600.0
2011-11-15 09:45:00,25.43,25.57,25.42,25.5,149500.0,16.4014,16.4916,16.3949,16.4465,149500.0
2011-11-15 09:50:00,25.51,25.58,25.49,25.56,68500.0,16.453,16.4981,16.4401,16.4852,68500.0
2011-11-15 09:55:00,25.55,25.58,25.53,25.54,65300.0,16.4788,16.4981,16.4659,16.4723,65300.0
2011-11-15 10:00:00,25.54,25.56,25.49,25.5,68600.0,16.4723,16.4852,16.4401,16.4465,68600.0
2011-11-15 10:05:00,25.49,25.56,25.49,25.55,123900.0,16.4401,16.4852,16.4401,16.4788,123900.0
2011-11-15 10:10:00,25.55,25.56,25.47,25.49,118100.0,16.4788,16.4852,16.4272,16.4401,118100.0
2011-11-15 10:15:00,25.48,25.49,25.38,25.4,121100.0,16.4336,16.4401,16.3691,16.382,121100.0
2011-11-15 10:20:00,25.4,25.43,25.38,25.39,82800.0,16.382,16.4014,16.3691,16.3756,82800.0
2011-11-15 10:25:00,25.39,25.46,25.39,25.45,83900.0,16.3756,16.4207,16.3756,16.4143,83900.0
2011-11-15 10:30:00,25.46,25.51,25.41,25.47,111000.0,16.4207,16.453,16.3885,16.4272,111000.0
2011-11-15 10:35:00,25.47,25.48,25.43,25.45,95500.0,16.4272,16.4336,16.4014,16.4143,95500.0
2011-11-15 10:40:00,25.45,25.52,25.4,25.46,199900.0,16.4143,16.4594,16.382,16.4207,199900.0
2011-11-15 10:45:00,25.47,25.5,25.42,25.44,169800.0,16.4272,16.4465,16.3949,16.4078,169800.0
2011-11-15 10:50:00,25.44,25.47,25.43,25.45,59400.0,16.4078,16.4272,16.4014,16.4143,59400.0
2011-11-15 10:55:00,25.45,25.49,25.41,25.42,58000.0,16.4143,16.4401,16.3885,16.3949,58000.0
2011-11-15 11:00:00,25.41,25.45,25.4,25.43,83800.0,16.3885,16.4143,16.382,16.4014,83800.0
2011-11-15 11:05:00,25.43,25.45,25.38,25.41,114400.0,16.4014,16.4143,16.3691,16.3885,114400.0
2011-11-15 11:10:00,25.41,25.44,25.39,25.43,129500.0,16.3885,16.4078,16.3756,16.4014,129500.0
2011-11-15 11:15:00,25.42,25.42,25.33,25.35,94000.0,16.3949,16.3949,16.3369,16.3498,94000.0
2011-11-15 11:20:00,25.34,25.34,25.3,25.3,71000.0,16.3433,16.3433,16.3175,16.3175,71000.0
2011-11-15 11:25:00,25.31,25.35,25.29,25.33,67600.0,16.324,16.3498,16.3111,16.3369,67600.0
2011-11-15 11:30:00,25.32,25.33,25.25,25.25,118400.0,16.3304,16.3369,16.2853,16.2853,118400.0
2011-11-15 11:35:00,25.25,25.27,25.23,25.24,84900.0,16.2853,16.2982,16.2724,16.2788,84900.0
2011-11-15 11:40:00,25.24,25.32,25.24,25.3,72000.0,16.2788,16.3304,16.2788,16.3175,72000.0
2011-11-15 11:45:00,25.3,25.3,25.26,25.26,118900.0,16.3175,16.3175,16.2917,16.2917,118900.0
2011-11-15 11:50:00,25.27,25.3,25.24,25.3,134600.0,16.2982,16.3175,16.2788,16.3175,134600.0
2011-11-15 11:55:00,25.31,25.38,25.28,25.38,102900.0,16.324,16.3691,16.3046,16.3691,102900.0
2011-11-15 12:00:00,25.38,25.43,25.38,25.39,212200.0,16.3691,16.4014,16.3691,16.3756,212200.0
2011-11-15 12:05:00,25.39,25.45,25.39,25.42,247000.0,16.3756,16.4143,16.3756,16.3949,247000.0
2011-11-15 12:10:00,25.41,25.42,25.35,25.39,91700.0,16.3885,16.3949,16.3498,16.3756,91700.0
2011-11-15 12:15:00,25.39,25.4,25.37,25.39,49700.0,16.3756,16.382,16.3627,16.3756,49700.0
2011-11-15 12:20:00,25.4,25.41,25.38,25.39,101700.0,16.382,16.3885,16.3691,16.3756,101700.0
2011-11-15 12:25:00,25.39,25.41,25.39,25.41,167600.0,16.3756,16.3885,16.3756,16.3885,167600.0
2011-11-15 12:30:00,25.42,25.43,25.38,25.42,327700.0,16.3949,16.4014,16.3691,16.3949,327700.0
2011-11-15 12:35:00,25.42,25.45,25.37,25.39,236400.0,16.3949,16.4143,16.3627,16.3756,236400.0
2011-11-15 12:40:00,25.39,25.45,25.38,25.45,124700.0,16.3756,16.4143,16.3691,16.4143,124700.0
2011-11-15 12:45:00,25.45,25.48,25.42,25.44,141400.0,16.4143,16.4336,16.3949,16.4078,141400.0
2011-11-15 12:50:00,25.44,25.45,25.42,25.44,47100.0,16.4078,16.4143,16.3949,16.4078,47100.0
2011-11-15 12:55:00,25.44,25.47,25.43,25.47,79700.0,16.4078,16.4272,16.4014,16.4272,79700.0
2011-11-15 13:00:00,25.47,25.53,25.46,25.5,162100.0,16.4272,16.4659,16.4207,16.4465,162100.0
2011-11-15 13:05:00,25.5,25.51,25.46,25.48,92000.0,16.4465,16.453,16.4207,16.4336,92000.0
2011-11-15 13:10:00,25.47,25.49,25.43,25.43,76500.0,16.4272,16.4401,16.4014,16.4014,76500.0
2011-11-15 13:15:00,25.44,25.47,25.42,25.42,198800.0,16.4078,16.4272,16.3949,16.3949,198800.0
2011-11-15 13:20:00,25.42,25.45,25.4,25.42,132000.0,16.3949,16.4143,16.382,16.3949,132000.0
2011-11-15 13:25:00,25.41,25.46,25.41,25.44,286500.0,16.3885,16.4207,16.3885,16.4078,286500.0
2011-11-15 13:30:00,25.44,25.48,25.44,25.44,166800.0,16.4078,16.4336,16.4078,16.4078,166800.0
2011-11-15 13:35:00,25.44,25.5,25.44,25.49,141900.0,16.4078,16.4465,16.4078,16.4401,141900.0
2011-11-15 13:40:00,25.48,25.58,25.48,25.56,195900.0,16.4336,16.4981,16.4336,16.4852,195900.0
2011-11-15 13:45:00,25.56,25.58,25.52,25.56,84000.0,16.4852,16.4981,16.4594,16.4852,84000.0
2011-11-15 13:50:00,25.55,25.58,25.52,25.52,106500.0,16.4788,16.4981,16.4594,16.4594,106500.0
2011-11-15 13:55:00,25.52,25.56,25.52,25.53,118300.0,16.4594,16.4852,16.4594,16.4659,118300.0
2011-11-15 14:00:00,25.54,25.57,25.53,25.53,99600.0,16.4723,16.4916,16.4659,16.4659,99600.0
2011-11-15 14:05:00,25.53,25.57,25.53,25.56,57200.0,16.4659,16.4916,16.4659,16.4852,57200.0
2011-11-15 14:10:00,25.56,25.6,25.55,25.57,116600.0,16.4852,16.511,16.4788,16.4916,116600.0
2011-11-15 14:15:00,25.57,25.58,25.53,25.55,123000.0,16.4916,16.4981,16.4659,16.4788,123000.0
2011-11-15 14:20:00,25.54,25.56,25.5,25.53,197800.0,16.4723,16.4852,16.4465,16.4659,197800.0
2011-11-15 14:25:00,25.53,25.54,25.5,25.53,102600.0,16.4659,16.4723,16.4465,16.4659,102600.0
2011-11-15 14:30:00,25.53,25.56,25.53,25.54,97700.0,16.4659,16.4852,16.4659,16.4723,97700.0
2011-11-15 14:35:00,25.55,25.57,25.52,25.53,63800.0,16.4788,16.4916,16.4594,16.4659,63800.0
2011-11-15 14:40:00,25.54,25.57,25.53,25.53,56200.0,16.4723,16.4916,16.4659,16.4659,56200.0
2011-11-15 14:45:00,25.53,25.58,25.53,25.56,93000.0,16.4659,16.4981,16.4659,16.4852,93000.0
2011-11-15 14:50:00,25.56,25.6,25.55,25.59,172800.0,16.4852,16.511,16.4788,16.5045,172800.0
2011-11-15 14:55:00,25.59,25.59,25.54,25.54,51500.0,16.5045,16.5045,16.4723,16.4723,51500.0
2011-11-15 15:00:00,25.54,25.62,25.54,25.6,158800.0,16.4723,16.5239,16.4723,16.511,158800.0
2011-11-15 15:05:00,25.6,25.63,25.57,25.57,103400.0,16.511,16.5303,16.4916,16.4916,103400.0
2011-11-15 15:10:00,25.58,25.61,25.55,25.57,76800.0,16.4981,16.5174,16.4788,16.4916,76800.0
2011-11-15 15:15:00,25.57,25.6,25.54,25.54,100300.0,16.4916,16.511,16.4723,16.4723,100300.0
2011-11-15 15:20:00,25.55,25.58,25.53,25.57,171600.0,16.4788,16.4981,16.4659,16.4916,171600.0
2011-11-15 15:25:00,25.57,25.6,25.56,25.6,158600.0,16.4916,16.511,16.4852,16.511,158600.0
2011-11-15 15:30:00,25.6,25.62,25.56,25.57,139700.0,16.511,16.5239,16.4852,16.4916,139700.0
2011-11-15 15:35:00,25.57,25.63,25.54,25.59,141100.0,16.4916,16.5303,16.4723,16.5045,141100.0
2011-11-15 15:40:00,25.59,25.61,25.54,25.57,185500.0,16.5045,16.5174,16.4723,16.4916,185500.0
2011-11-15 15:45:00,25.56,25.61,25.55,25.59,191100.0,16.4852,16.5174,16.4788,16.5045,191100.0
2011-11-15 15:50:00,25.6,25.6,25.54,25.55,204800.0,16.511,16.511,16.4723,16.4788,204800.0
2011-11-15 15:55:00,25.55,25.6,25.5,25.5,802200.0,16.4788,16.511,16.4465,16.4465,802200.0
2011-11-16 09:30:00,25.37,25.54,25.34,25.48,408600.0,16.3627,16.4723,16.3433,16.4336,408600.0
2011-11-16 09:35:00,25.48,25.52,25.38,25.52,200800.0,16.4336,16.4594,16.3691,16.4594,200800.0
2011-11-16 09:40:00,25.52,25.55,25.49,25.54,154300.0,16.4594,16.4788,16.4401,16.4723,154300.0
2011-11-16 09:45:00,25.54,25.59,25.52,25.55,130700.0,16.4723,16.5045,16.4594,16.4788,130700.0
2011-11-16 09:50:00,25.55,25.61,25.53,25.61,202300.0,16.4788,16.5174,16.4659,16.5174,202300.0
2011-11-16 09:55:00,25.61,25.61,25.52,25.53,226900.0,16.5174,16.5174,16.4594,16.4659,226900.0
2011-11-16 10:00:00,25.53,25.58,25.52,25.55,115900.0,16.4659,16.4981,16.4594,16.4788,115900.0
2011-11-16 10:05:00,25.55,25.66,25.55,25.65,267900.0,16.4788,16.5497,16.4788,16.5432,267900.0
2011-11-16 10:10:00,25.66,25.72,25.65,25.68,263400.0,16.5497,16.5884,16.5432,16.5626,263400.0
2011-11-16 10:15:00,25.68,25.71,25.66,25.69,97000.0,16.5626,16.5819,16.5497,16.569,97000.0
2011-11-16 10:20:00,25.69,25.71,25.65,25.66,90500.0,16.569,16.5819,16.5432,16.5497,90500.0
2011-11-16 10:25:00,25.66,25.69,25.64,25.65,161500.0,16.5497,16.569,16.5368,16.5432,161500.0
2011-11-16 10:30:00,25.65,25.67,25.62,25.66,240500.0,16.5432,16.5561,16.5239,16.5497,240500.0
2011-11-16 10:35:00,25.66,25.74,25.65,25.74,258300.0,16.5497,16.6013,16.5432,16.6013,258300.0
2011-11-16 10:40:00,25.74,25.82,25.7,25.82,217100.0,16.6013,16.6529,16.5755,16.6529,217100.0
2011-11-16 10:45:00,25.82,25.93,25.81,25.89,387900.0,16.6529,16.7238,16.6464,16.698,387900.0
2011-11-16 10:50:00,25.89,25.95,25.87,25.91,174800.0,16.698,16.7367,16.6851,16.7109,174800.0
2011-11-16 10:55:00,25.91,25.92,25.86,25.87,79000.0,16.7109,16.7174,16.6787,16.6851,79000.0
2011-11-16 11:00:00,25.86,25.93,25.86,25.91,87300.0,16.6787,16.7238,16.6787,16.7109,87300.0
2011-11-16 11:05:00,25.91,25.96,25.91,25.95,94400.0,16.7109,16.7432,16.7109,16.7367,94400.0
2011-11-16 11:10:00,25.95,25.95,25.85,25.88,99900.0,16.7367,16.7367,16.6722,16.6916,99900.0
2011-11-16 11:15:00,25.88,25.89,25.84,25.85,96700.0,16.6916,16.698,16.6658,16.6722,96700.0
2011-11-16 11:20:00,25.85,25.87,25.82,25.86,110400.0,16.6722,16.6851,16.6529,16.6787,110400.0
2011-11-16 11:25:00,25.86,25.9,25.84,25.84,101900.0,16.6787,16.7045,16.6658,16.6658,101900.0
2011-11-16 11:30:00,25.84,25.89,25.84,25.89,177000.0,16.6658,16.698,16.6658,16.698,177000.0
2011-11-16 11:35:00,25.89,25.96,25.89,25.96,188400.0,16.698,16.7432,16.698,16.7432,188400.0
2011-11-16 11:40:00,25.96,25.98,25.95,25.96,109600.0,16.7432,16.7561,16.7367,16.7432,109600.0
2011-11-16 11:45:00,25.96,25.99,25.95,25.95,109100.0,16.7432,16.7625,16.7367,16.7367,109100.0
2011-11-16 11:50:00,25.95,25.98,25.92,25.92,148100.0,16.7367,16.7561,16.7174,16.7174,148100.0
2011-11-16 11:55:00,25.92,25.93,25.86,25.91,203900.0,16.7174,16.7238,16.6787,16.7109,203900.0
2011-11-16 12:00:00,25.91,25.93,25.9,25.93,97800.0,16.7109,16.7238,16.7045,16.7238,97800.0
2011-11-16 12:05:00,25.92,25.98,25.92,25.98,127300.0,16.7174,16.7561,16.7174,16.7561,127300.0
2011-11-16 12:10:00,25.97,25.98,25.95,25.97,44900.0,16.7496,16.7561,16.7367,16.7496,44900.0
2011-11-16 12:15:00,25.97,26.0,25.96,26.0,122600.0,16.7496,16.769,16.7432,16.769,122600.0
2011-11-16 12:20:00,26.0,26.03,26.0,26.02,254300.0,16.769,16.7883,16.769,16.7819,254300.0
2011-11-16 12:25:00,26.02,26.02,25.96,25.98,125400.0,16.7819,16.7819,16.7432,16.7561,125400.0
2011-11-16 12:30:00,25.98,25.98,25.95,25.97,39800.0,16.7561,16.7561,16.7367,16.7496,39800.0
2011-11-16 12:35:00,25.96,26.05,25.95,26.03,146800.0,16.7432,16.8012,16.7367,16.7883,146800.0
2011-11-16 12:40:00,26.04,26.06,26.01,26.02,121900.0,16.7948,16.8077,16.7754,16.7819,121900.0
2011-11-16 12:45:00,26.02,26.03,25.96,25.97,66500.0,16.7819,16.7883,16.7432,16.7496,66500.0
2011-11-16 12:50:00,25.97,25.98,25.93,25.94,83000.0,16.7496,16.7561,16.7238,16.7303,83000.0
2011-11-16 12:55:00,25.94,25.95,25.92,25.93,40900.0,16.7303,16.7367,16.7174,16.7238,40900.0
2011-11-16 13:00:00,25.94,25.97,25.92,25.96,59200.0,16.7303,16.7496,16.7174,16.7432,59200.0
2011-11-16 13:05:00,25.95,25.97,25.94,25.96,37000.0,16.7367,16.7496,16.7303,16.7432,37000.0
2011-11-16 13:10:00,25.96,26.01,25.95,25.99,90000.0,16.7432,16.7754,16.7367,16.7625,90000.0
2011-11-16 13:15:00,25.99,26.02,25.96,26.02,90600.0,16.7625,16.7819,16.7432,16.7819,90600.0
2011-11-16 13:20:00,26.01,26.04,26.0,26.01,69200.0,16.7754,16.7948,16.769,16.7754,69200.0
2011-11-16 13:25:00,26.01,26.08,26.01,26.06,75800.0,16.7754,16.8206,16.7754,16.8077,75800.0
2011-11-16 13:30:00,26.06,26.07,26.0,26.0,104500.0,16.8077,16.8141,16.769,16.769,104500.0
2011-11-16 13:35:00,26.0,26.04,25.99,26.03,100700.0,16.769,16.7948,16.7625,16.7883,100700.0
2011-11-16 13:40:00,26.04,26.09,26.04,26.08,121900.0,16.7948,16.827,16.7948,16.8206,121900.0
2011-11-16 13:45:00,26.08,26.13,26.07,26.12,73500.0,16.8206,16.8528,16.8141,16.8464,73500.0
2011-11-16 13:50:00,26.12,26.13,26.06,26.06,80600.0,16.8464,16.8528,16.8077,16.8077,80600.0
2011-11-16 13:55:00,26.06,26.08,26.03,26.05,73900.0,16.8077,16.8206,16.7883,16.8012,73900.0
2011-11-16 14:00:00,26.06,26.11,26.03,26.1,113400.0,16.8077,16.8399,16.7883,16.8335,113400.0
2011-11-16 14:05:00,26.11,26.11,26.04,26.05,109500.0,16.8399,16.8399,16.7948,16.8012,109500.0
2011-11-16 14:10:00,26.05,26.08,25.99,26.0,88400.0,16.8012,16.8206,16.7625,16.769,88400.0
2011-11-16 14:15:00,26.0,26.03,25.99,26.02,75300.0,16.769,16.7883,16.7625,16.7819,75300.0
2011-11-16 14:20:00,26.02,26.08,26.02,26.07,66500.0,16.7819,16.8206,16.7819,16.8141,66500.0
2011-11-16 14:25:00,26.08,26.1,26.06,26.07,113300.0,16.8206,16.8335,16.8077,16.8141,113300.0
2011-11-16 14:30:00,26.07,26.09,26.02,26.05,102800.0,16.8141,16.827,16.7819,16.8012,102800.0
2011-11-16 14:35:00,26.06,26.12,26.05,26.11,150600.0,16.8077,16.8464,16.8012,16.8399,150600.0
2011-11-16 14:40:00,26.1,26.11,26.05,26.07,99800.0,16.8335,16.8399,16.8012,16.8141,99800.0
2011-11-16 14:45:00,26.07,26.08,25.99,26.01,144000.0,16.8141,16.8206,16.7625,16.7754,144000.0
2011-11-16 14:50:00,26.01,26.01,25.95,25.98,124900.0,16.7754,16.7754,16.7367,16.7561,124900.0
2011-11-16 14:55:00,25.97,25.98,25.93,25.97,150500.0,16.7496,16.7561,16.7238,16.7496,150500.0
2011-11-16 15:00:00,25.97,25.98,25.92,25.94,136900.0,16.7496,16.7561,16.7174,16.7303,136900.0
2011-11-16 15:05:00,25.94,25.97,25.94,25.95,113600.0,16.7303,16.7496,16.7303,16.7367,113600.0
2011-11-16 15:10:00,25.95,25.97,25.85,25.85,278500.0,16.7367,16.7496,16.6722,16.6722,278500.0
2011-11-16 15:15:00,25.85,25.85,25.75,25.82,441300.0,16.6722,16.6722,16.6077,16.6529,441300.0
2011-11-16 15:20:00,25.83,25.83,25.75,25.81,309200.0,16.6593,16.6593,16.6077,16.6464,309200.0
2011-11-16 15:25:00,25.81,25.82,25.73,25.73,250000.0,16.6464,16.6529,16.5948,16.5948,250000.0
2011-11-16 15:30:00,25.73,25.74,25.6,25.62,397000.0,16.5948,16.6013,16.511,16.5239,397000.0
2011-11-16 15:35:00,25.62,25.62,25.54,25.56,808600.0,16.5239,16.5239,16.4723,16.4852,808600.0
2011-11-16 15:40:00,25.56,25.58,25.5,25.52,405000.0,16.4852,16.4981,16.4465,16.4594,405000.0
2011-11-16 15:45:00,25.53,25.62,25.53,25.56,353600.0,16.4659,16.5239,16.4659,16.4852,353600.0
2011-11-16 15:50:00,25.56,25.56,25.44,25.48,622200.0,16.4852,16.4852,16.4078,16.4336,622200.0
2011-11-16 15:55:00,25.49,25.56,25.41,25.46,1438500.0,16.4401,16.4852,16.3885,16.4207,1438500.0
2011-11-17 09:30:00,25.22,25.54,25.22,25.54,280600.0,16.2659,16.4723,16.2659,16.4723,280600.0
2011-11-17 09:35:00,25.53,25.57,25.5,25.53,148300.0,16.4659,16.4916,16.4465,16.4659,148300.0
2011-11-17 09:40:00,25.52,25.54,25.51,25.54,102300.0,16.4594,16.4723,16.453,16.4723,102300.0
2011-11-17 09:45:00,25.53,25.55,25.47,25.5,345700.0,16.4659,16.4788,16.4272,16.4465,345700.0
2011-11-17 09:50:00,25.5,25.53,25.44,25.46,298800.0,16.4465,16.4659,16.4078,16.4207,298800.0
2011-11-17 09:55:00,25.45,25.54,25.45,25.54,89500.0,16.4143,16.4723,16.4143,16.4723,89500.0
2011-11-17 10:00:00,25.52,25.66,25.47,25.64,305300.0,16.4594,16.5497,16.4272,16.5368,305300.0
2011-11-17 10:05:00,25.64,25.75,25.59,25.75,160800.0,16.5368,16.6077,16.5045,16.6077,160800.0
2011-11-17 10:10:00,25.74,25.75,25.65,25.66,141100.0,16.6013,16.6077,16.5432,16.5497,141100.0
2011-11-17 10:15:00,25.66,25.71,25.63,25.68,111000.0,16.5497,16.5819,16.5303,16.5626,111000.0
2011-11-17 10:20:00,25.68,25.72,25.62,25.67,152700.0,16.5626,16.5884,16.5239,16.5561,152700.0
2011-11-17 10:25:00,25.67,25.76,25.67,25.76,107800.0,16.5561,16.6142,16.5561,16.6142,107800.0
2011-11-17 10:30:00,25.76,25.81,25.66,25.78,161200.0,16.6142,16.6464,16.5497,16.6271,161200.0
2011-11-17 10:35:00,25.79,25.89,25.79,25.87,151400.0,16.6335,16.698,16.6335,16.6851,151400.0
2011-11-17 10:40:00,25.87,25.91,25.83,25.87,418100.0,16.6851,16.7109,16.6593,16.6851,418100.0
2011-11-17 10:45:00,25.87,25.95,25.87,25.9,266500.0,16.6851,16.7367,16.6851,16.7045,266500.0
2011-11-17 10:50:00,25.9,25.96,25.86,25.93,185100.0,16.7045,16.7432,16.6787,16.7238,185100.0
2011-11-17 10:55:00,25.92,25.99,25.91,25.94,175800.0,16.7174,16.7625,16.7109,16.7303,175800.0
2011-11-17 11:00:00,25.94,25.94,25.87,25.88,168000.0,16.7303,16.7303,16.6851,16.6916,168000.0
2011-11-17 11:05:00,25.87,25.89,25.82,25.86,127700.0,16.6851,16.698,16.6529,16.6787,127700.0
2011-11-17 11:10:00,25.86,25.91,25.83,25.84,99600.0,16.6787,16.7109,16.6593,16.6658,99600.0
2011-11-17 11:15:00,25.84,25.86,25.82,25.83,76000.0,16.6658,16.6787,16.6529,16.6593,76000.0
2011-11-17 11:20:00,25.84,25.85,25.7,25.75,165200.0,16.6658,16.6722,16.5755,16.6077,165200.0
2011-11-17 11:25:00,25.75,25.78,25.73,25.75,119600.0,16.6077,16.6271,16.5948,16.6077,119600.0
2011-11-17 11:30:00,25.75,25.83,25.75,25.8,175700.0,16.6077,16.6593,16.6077,16.64,175700.0
2011-11-17 11:35:00,25.8,25.83,25.79,25.82,60700.0,16.64,16.6593,16.6335,16.6529,60700.0
2011-11-17 11:40:00,25.81,25.89,25.81,25.88,78500.0,16.6464,16.698,16.6464,16.6916,78500.0
2011-11-17 11:45:00,25.88,25.9,25.83,25.84,57100.0,16.6916,16.7045,16.6593,16.6658,57100.0
2011-11-17 11:50:00,25.84,25.85,25.77,25.77,59200.0,16.6658,16.6722,16.6206,16.6206,59200.0
2011-11-17 11:55:00,25.78,25.79,25.72,25.77,69700.0,16.6271,16.6335,16.5884,16.6206,69700.0
2011-11-17 12:00:00,25.77,25.79,25.71,25.72,38700.0,16.6206,16.6335,16.5819,16.5884,38700.0
2011-11-17 12:05:00,25.72,25.73,25.65,25.68,67300.0,16.5884,16.5948,16.5432,16.5626,67300.0
2011-11-17 12:10:00,25.69,25.69,25.57,25.61,236300.0,16.569,16.569,16.4916,16.5174,236300.0
2011-11-17 12:15:00,25.61,25.64,25.58,25.6,142800.0,16.5174,16.5368,16.4981,16.511,142800.0
2011-11-17 12:20:00,25.6,25.63,25.56,25.57,148200.0,16.511,16.5303,16.4852,16.4916,148200.0
2011-11-17 12:25:00,25.57,25.59,25.51,25.53,165700.0,16.4916,16.5045,16.453,16.4659,165700.0
2011-11-17 12:30:00,25.53,25.53,25.33,25.37,297000.0,16.4659,16.4659,16.3369,16.3627,297000.0
2011-11-17 12:35:00,25.36,25.42,25.25,25.28,238500.0,16.3562,16.3949,16.2853,16.3046,238500.0
2011-11-17 12:40:00,25.28,25.4,25.2,25.4,335900.0,16.3046,16.382,16.253,16.382,335900.0
2011-11-17 12:45:00,25.4,25.42,25.33,25.35,94500.0,16.382,16.3949,16.3369,16.3498,94500.0
2011-11-17 12:50:00,25.34,25.45,25.34,25.38,88800.0,16.3433,16.4143,16.3433,16.3691,88800.0
2011-11-17 12:55:00,25.39,25.4,25.28,25.29,142500.0,16.3756,16.382,16.3046,16.3111,142500.0
2011-11-17 13:00:00,25.29,25.3,25.19,25.21,95600.0,16.3111,16.3175,16.2466,16.2595,95600.0
2011-11-17 13:05:00,25.21,25.25,25.18,25.24,159600.0,16.2595,16.2853,16.2401,16.2788,159600.0
2011-11-17 13:10:00,25.24,25.3,25.21,25.3,117500.0,16.2788,16.3175,16.2595,16.3175,117500.0
2011-11-17 13:15:00,25.3,25.36,25.28,25.32,75100.0,16.3175,16.3562,16.3046,16.3304,75100.0
2011-11-17 13:20:00,25.32,25.4,25.28,25.39,206500.0,16.3304,16.382,16.3046,16.3756,206500.0
2011-11-17 13:25:00,25.39,25.4,25.32,25.35,112100.0,16.3756,16.382,16.3304,16.3498,112100.0
2011-11-17 13:30:00,25.35,25.37,25.31,25.32,127600.0,16.3498,16.3627,16.324,16.3304,127600.0
2011-11-17 13:35:00,25.32,25.38,25.32,25.34,72500.0,16.3304,16.3691,16.3304,16.3433,72500.0
2011-11-17 13:40:00,25.34,25.38,25.27,25.31,62600.0,16.3433,16.3691,16.2982,16.324,62600.0
2011-11-17 13:45:00,25.31,25.31,25.27,25.27,58000.0,16.324,16.324,16.2982,16.2982,58000.0
2011-11-17 13:50:00,25.27,25.27,25.16,25.21,136500.0,16.2982,16.2982,16.2272,16.2595,136500.0
2011-11-17 13:55:00,25.21,25.32,25.21,25.27,108700.0,16.2595,16.3304,16.2595,16.2982,108700.0
2011-11-17 14:00:00,25.26,25.27,25.19,25.21,86500.0,16.2917,16.2982,16.2466,16.2595,86500.0
2011-11-17 14:05:00,25.21,25.24,25.19,25.19,153900.0,16.2595,16.2788,16.2466,16.2466,153900.0
2011-11-17 14:10:00,25.19,25.22,25.16,25.17,108500.0,16.2466,16.2659,16.2272,16.2337,108500.0
2011-11-17 14:15:00,25.17,25.2,25.13,25.16,106400.0,16.2337,16.253,16.2079,16.2272,106400.0
2011-11-17 14:20:00,25.16,25.18,25.1,25.1,125100.0,16.2272,16.2401,16.1885,16.1885,125100.0
2011-11-17 14:25:00,25.1,25.16,25.05,25.14,252300.0,16.1885,16.2272,16.1563,16.2143,252300.0
2011-11-17 14:30:00,25.13,25.16,25.09,25.1,191200.0,16.2079,16.2272,16.1821,16.1885,191200.0
2011-11-17 14:35:00,25.1,25.13,25.0,25.01,200600.0,16.1885,16.2079,16.124,16.1305,200600.0
2011-11-17 14:40:00,25.01,25.08,25.0,25.08,96500.0,16.1305,16.1756,16.124,16.1756,96500.0
2011-11-17 14:45:00,25.08,25.19,25.07,25.14,161900.0,16.1756,16.2466,16.1692,16.2143,161900.0
2011-11-17 14:50:00,25.13,25.16,25.08,25.1,108600.0,16.2079,16.2272,16.1756,16.1885,108600.0
2011-11-17 14:55:00,25.1,25.12,25.05,25.07,85000.0,16.1885,16.2014,16.1563,16.1692,85000.0
2011-11-17 15:00:00,25.07,25.14,25.05,25.12,167200.0,16.1692,16.2143,16.1563,16.2014,167200.0
2011-11-17 15:05:00,25.13,25.14,25.04,25.05,115900.0,16.2079,16.2143,16.1498,16.1563,115900.0
2011-11-17 15:10:00,25.05,25.08,25.03,25.05,300900.0,16.1563,16.1756,16.1434,16.1563,300900.0
2011-11-17 15:15:00,25.05,25.07,25.0,25.0,103500.0,16.1563,16.1692,16.124,16.124,103500.0
2011-11-17 15:20:00,25.0,25.09,24.99,25.05,193400.0,16.124,16.1821,16.1176,16.1563,193400.0
2011-11-17 15:25:00,25.05,25.09,25.03,25.04,123400.0,16.1563,16.1821,16.1434,16.1498,123400.0
2011-11-17 15:30:00,25.04,25.07,25.0,25.04,156900.0,16.1498,16.1692,16.124,16.1498,156900.0
2011-11-17 15:35:00,25.03,25.07,25.02,25.02,165100.0,16.1434,16.1692,16.1369,16.1369,165100.0
2011-11-17 15:40:00,25.01,25.04,24.96,24.98,272100.0,16.1305,16.1498,16.0982,16.1111,272100.0
2011-11-17 15:45:00,24.98,25.07,24.98,25.04,398800.0,16.1111,16.1692,16.1111,16.1498,398800.0
2011-11-17 15:50:00,25.04,25.06,24.97,25.02,328700.0,16.1498,16.1627,16.1047,16.1369,328700.0
2011-11-17 15:55:00,25.03,25.14,25.0,25.13,873200.0,16.1434,16.2143,16.124,16.2079,873200.0
2011-11-18 09:30:00,25.26,25.28,25.11,25.19,1163500.0,16.2917,16.3046,16.195,16.2466,1163500.0
2011-11-18 09:35:00,25.18,25.21,25.06,25.09,262000.0,16.2401,16.2595,16.1627,16.1821,262000.0
2011-11-18 09:40:00,25.09,25.12,24.99,25.05,190100.0,16.1821,16.2014,16.1176,16.1563,190100.0
2011-11-18 09:45:00,25.06,25.08,24.98,25.03,80900.0,16.1627,16.1756,16.1111,16.1434,80900.0
2011-11-18 09:50:00,25.04,25.05,25.0,25.04,127200.0,16.1498,16.1563,16.124,16.1498,127200.0
2011-11-18 09:55:00,25.04,25.1,25.04,25.08,133600.0,16.1498,16.1885,16.1498,16.1756,133600.0
2011-11-18 10:00:00,25.09,25.11,25.03,25.06,150600.0,16.1821,16.195,16.1434,16.1627,150600.0
2011-11-18 10:05:00,25.06,25.16,25.04,25.14,110400.0,16.1627,16.2272,16.1498,16.2143,110400.0
2011-11-18 10:10:00,25.14,25.25,25.09,25.24,279800.0,16.2143,16.2853,16.1821,16.2788,279800.0
2011-11-18 10:15:00,25.24,25.24,25.1,25.12,266000.0,16.2788,16.2788,16.1885,16.2014,266000.0
2011-11-18 10:20:00,25.13,25.13,25.07,25.08,141000.0,16.2079,16.2079,16.1692,16.1756,141000.0
2011-11-18 10:25:00,25.1,25.1,25.03,25.08,165100.0,16.1885,16.1885,16.1434,16.1756,165100.0
2011-11-18 10:30:00,25.08,25.14,25.08,25.13,165600.0,16.1756,16.2143,16.1756,16.2079,165600.0
2011-11-18 10:35:00,25.14,25.16,25.1,25.13,124500.0,16.2143,16.2272,16.1885,16.2079,124500.0
2011-11-18 10:40:00,25.13,25.17,25.08,25.08,159200.0,16.2079,16.2337,16.1756,16.1756,159200.0
2011-11-18 10:45:00,25.08,25.21,25.08,25.2,225600.0,16.1756,16.2595,16.1756,16.253,225600.0
2011-11-18 10:50:00,25.2,25.22,25.17,25.18,90400.0,16.253,16.2659,16.2337,16.2401,90400.0
2011-11-18 10:55:00,25.18,25.21,25.11,25.12,100000.0,16.2401,16.2595,16.195,16.2014,100000.0
2011-11-18 11:00:00,25.13,25.14,25.09,25.1,163800.0,16.2079,16.2143,16.1821,16.1885,163800.0
2011-11-18 11:05:00,25.1,25.17,25.09,25.17,288300.0,16.1885,16.2337,16.1821,16.2337,288300.0
2011-11-18 11:10:00,25.17,25.23,25.16,25.23,123400.0,16.2337,16.2724,16.2272,16.2724,123400.0
2011-11-18 11:15:00,25.23,25.23,25.19,25.21,144100.0,16.2724,16.2724,16.2466,16.2595,144100.0
2011-11-18 11:20:00,25.21,25.23,25.21,25.22,87800.0,16.2595,16.2724,16.2595,16.2659,87800.0
2011-11-18 11:25:00,25.23,25.3,25.22,25.3,177800.0,16.2724,16.3175,16.2659,16.3175,177800.0
2011-11-18 11:30:00,25.29,25.3,25.27,25.28,77700.0,16.3111,16.3175,16.2982,16.3046,77700.0
2011-11-18 11:35:00,25.28,25.31,25.26,25.28,154200.0,16.3046,16.324,16.2917,16.3046,154200.0
2011-11-18 11:40:00,25.28,25.34,25.27,25.32,94400.0,16.3046,16.3433,16.2982,16.3304,94400.0
2011-11-18 11:45:00,25.32,25.32,25.21,25.22,113700.0,16.3304,16.3304,16.2595,16.2659,113700.0
2011-11-18 11:50:00,25.22,25.27,25.22,25.27,82000.0,16.2659,16.2982,16.2659,16.2982,82000.0
2011-11-18 11:55:00,25.27,25.27,25.23,25.25,72400.0,16.2982,16.2982,16.2724,16.2853,72400.0
2011-11-18 12:00:00,25.25,25.25,25.18,25.2,84900.0,16.2853,16.2853,16.2401,16.253,84900.0
2011-11-18 12:05:00,25.2,25.21,25.14,25.2,90700.0,16.253,16.2595,16.2143,16.253,90700.0
2011-11-18 12:10:00,25.19,25.21,25.15,25.16,61800.0,16.2466,16.2595,16.2208,16.2272,61800.0
2011-11-18 12:15:00,25.16,25.2,25.15,25.16,70000.0,16.2272,16.253,16.2208,16.2272,70000.0
2011-11-18 12:20:00,25.15,25.18,25.13,25.13,85000.0,16.2208,16.2401,16.2079,16.2079,85000.0
2011-11-18 12:25:00,25.14,25.19,25.12,25.17,129200.0,16.2143,16.2466,16.2014,16.2337,129200.0
2011-11-18 12:30:00,25.18,25.19,25.15,25.16,89900.0,16.2401,16.2466,16.2208,16.2272,89900.0
2011-11-18 12:35:00,25.17,25.19,25.16,25.18,36500.0,16.2337,16.2466,16.2272,16.2401,36500.0
2011-11-18 12:40:00,25.18,25.19,25.15,25.17,54300.0,16.2401,16.2466,16.2208,16.2337,54300.0
2011-11-18 12:45:00,25.17,25.2,25.17,25.17,72200.0,16.2337,16.253,16.2337,16.2337,72200.0
2011-11-18 12:50:00,25.18,25.2,25.17,25.2,46300.0,16.2401,16.253,16.2337,16.253,46300.0
2011-11-18 12:55:00,25.2,25.21,25.17,25.17,50300.0,16.253,16.2595,16.2337,16.2337,50300.0
2011-11-18 13:00:00,25.18,25.21,25.17,25.19,55300.0,16.2401,16.2595,16.2337,16.2466,55300.0
2011-11-18 13:05:00,25.19,25.21,25.18,25.21,32300.0,16.2466,16.2595,16.2401,16.2595,32300.0
2011-11-18 13:10:00,25.21,25.25,25.2,25.24,53200.0,16.2595,16.2853,16.253,16.2788,53200.0
2011-11-18 13:15:00,25.24,25.27,25.24,25.27,46600.0,16.2788,16.2982,16.2788,16.2982,46600.0
2011-11-18 13:20:00,25.27,25.27,25.23,25.24,37800.0,16.2982,16.2982,16.2724,16.2788,37800.0
2011-11-18 13:25:00,25.24,25.26,25.23,25.24,32800.0,16.2788,16.2917,16.2724,16.2788,32800.0
2011-11-18 13:30:00,25.25,25.31,25.24,25.3,83600.0,16.2853,16.324,16.2788,16.3175,83600.0
2011-11-18 13:35:00,25.31,25.33,25.3,25.31,62100.0,16.324,16.3369,16.3175,16.324,62100.0
2011-11-18 13:40:00,25.31,25.34,25.29,25.32,93200.0,16.324,16.3433,16.3111,16.3304,93200.0
2011-11-18 13:45:00,25.32,25.32,25.29,25.31,23800.0,16.3304,16.3304,16.3111,16.324,23800.0
2011-11-18 13:50:00,25.31,25.36,25.3,25.33,111400.0,16.324,16.3562,16.3175,16.3369,111400.0
2011-11-18 13:55:00,25.33,25.34,25.28,25.3,78500.0,16.3369,16.3433,16.3046,16.3175,78500.0
2011-11-18 14:00:00,25.3,25.31,25.24,25.26,68100.0,16.3175,16.324,16.2788,16.2917,68100.0
2011-11-18 14:05:00,25.26,25.3,25.25,25.28,93200.0,16.2917,16.3175,16.2853,16.3046,93200.0
2011-11-18 14:10:00,25.28,25.4,25.27,25.39,134400.0,16.3046,16.382,16.2982,16.3756,134400.0
2011-11-18 14:15:00,25.39,25.41,25.32,25.34,89500.0,16.3756,16.3885,16.3304,16.3433,89500.0
2011-11-18 14:20:00,25.34,25.37,25.3,25.3,80300.0,16.3433,16.3627,16.3175,16.3175,80300.0
2011-11-18 14:25:00,25.3,25.32,25.29,25.32,79900.0,16.3175,16.3304,16.3111,16.3304,79900.0
2011-11-18 14:30:00,25.31,25.33,25.28,25.29,54200.0,16.324,16.3369,16.3046,16.3111,54200.0
2011-11-18 14:35:00,25.28,25.33,25.28,25.32,127500.0,16.3046,16.3369,16.3046,16.3304,127500.0
2011-11-18 14:40:00,25.33,25.35,25.31,25.35,104800.0,16.3369,16.3498,16.324,16.3498,104800.0
2011-11-18 14:45:00,25.36,25.36,25.31,25.31,74500.0,16.3562,16.3562,16.324,16.324,74500.0
2011-11-18 14:50:00,25.31,25.33,25.29,25.33,67500.0,16.324,16.3369,16.3111,16.3369,67500.0
2011-11-18 14:55:00,25.32,25.33,25.28,25.28,82400.0,16.3304,16.3369,16.3046,16.3046,82400.0
2011-11-18 15:00:00,25.28,25.32,25.27,25.29,103200.0,16.3046,16.3304,16.2982,16.3111,103200.0
2011-11-18 15:05:00,25.29,25.38,25.29,25.38,241400.0,16.3111,16.3691,16.3111,16.3691,241400.0
2011-11-18 15:10:00,25.37,25.4,25.36,25.38,294700.0,16.3627,16.382,16.3562,16.3691,294700.0
2011-11-18 15:15:00,25.38,25.39,25.34,25.39,93400.0,16.3691,16.3756,16.3433,16.3756,93400.0
2011-11-18 15:20:00,25.39,25.4,25.36,25.37,111900.0,16.3756,16.382,16.3562,16.3627,111900.0
2011-11-18 15:25:00,25.37,25.38,25.35,25.37,157300.0,16.3627,16.3691,16.3498,16.3627,157300.0
2011-11-18 15:30:00,25.37,25.4,25.33,25.4,173300.0,16.3627,16.382,16.3369,16.382,173300.0
2011-11-18 15:35:00,25.4,25.43,25.37,25.38,134400.0,16.382,16.4014,16.3627,16.3691,134400.0
2011-11-18 15:40:00,25.37,25.39,25.33,25.35,197800.0,16.3627,16.3756,16.3369,16.3498,197800.0
2011-11-18 15:45:00,25.35,25.43,25.34,25.38,219300.0,16.3498,16.4014,16.3433,16.3691,219300.0
2011-11-18 15:50:00,25.39,25.41,25.36,25.36,186600.0,16.3756,16.3885,16.3562,16.3562,186600.0
2011-11-18 15:55:00,25.37,25.39,25.34,25.37,495200.0,16.3627,16.3756,16.3433,16.3627,495200.0
2011-11-21 09:30:00,24.99,25.06,24.82,25.01,523700.0,16.1176,16.1627,16.0079,16.1305,523700.0
2011-11-21 09:35:00,25.01,25.12,24.95,24.98,791200.0,16.1305,16.2014,16.0918,16.1111,791200.0
2011-11-21 09:40:00,24.98,24.99,24.88,24.96,549200.0,16.1111,16.1176,16.0466,16.0982,549200.0
2011-11-21 09:45:00,24.95,24.96,24.88,24.89,111800.0,16.0918,16.0982,16.0466,16.0531,111800.0
2011-11-21 09:50:00,24.89,24.9,24.77,24.78,129800.0,16.0531,16.0595,15.9757,15.9821,129800.0
2011-11-21 09:55:00,24.78,24.82,24.78,24.79,75200.0,15.9821,16.0079,15.9821,15.9886,75200.0
2011-11-21 10:00:00,24.8,24.83,24.72,24.75,252800.0,15.995,16.0144,15.9434,15.9628,252800.0
2011-11-21 10:05:00,24.74,24.75,24.7,24.71,143700.0,15.9563,15.9628,15.9305,15.937,143700.0
2011-11-21 10:10:00,24.7,24.83,24.69,24.82,304400.0,15.9305,16.0144,15.9241,16.0079,304400.0
2011-11-21 10:15:00,24.82,24.83,24.75,24.75,54000.0,16.0079,16.0144,15.9628,15.9628,54000.0
2011-11-21 10:20:00,24.75,24.79,24.72,24.79,81800.0,15.9628,15.9886,15.9434,15.9886,81800.0
2011-11-21 10:25:00,24.77,24.79,24.75,24.77,100800.0,15.9757,15.9886,15.9628,15.9757,100800.0
2011-11-21 10:30:00,24.77,24.8,24.69,24.74,178300.0,15.9757,15.995,15.9241,15.9563,178300.0
2011-11-21 10:35:00,24.73,24.73,24.64,24.68,173500.0,15.9499,15.9499,15.8918,15.9176,173500.0
2011-11-21 10:40:00,24.68,24.69,24.61,24.62,94100.0,15.9176,15.9241,15.8725,15.8789,94100.0
2011-11-21 10:45:00,24.62,24.64,24.59,24.62,190900.0,15.8789,15.8918,15.8596,15.8789,190900.0
2011-11-21 10:50:00,24.63,24.64,24.59,24.6,119700.0,15.8854,15.8918,15.8596,15.866,119700.0
2011-11-21 10:55:00,24.6,24.62,24.55,24.56,148800.0,15.866,15.8789,15.8338,15.8402,148800.0
2011-11-21 11:00:00,24.56,24.57,24.51,24.53,74200.0,15.8402,15.8467,15.808,15.8209,74200.0
2011-11-21 11:05:00,24.53,24.54,24.49,24.52,188700.0,15.8209,15.8273,15.7951,15.8144,188700.0
2011-11-21 11:10:00,24.53,24.64,24.53,24.63,149000.0,15.8209,15.8918,15.8209,15.8854,149000.0
2011-11-21 11:15:00,24.62,24.72,24.62,24.71,249100.0,15.8789,15.9434,15.8789,15.937,249100.0
2011-11-21 11:20:00,24.71,24.76,24.68,24.69,89100.0,15.937,15.9692,15.9176,15.9241,89100.0
2011-11-21 11:25:00,24.68,24.69,24.66,24.68,87000.0,15.9176,15.9241,15.9047,15.9176,87000.0
2011-11-21 11:30:00,24.67,24.68,24.61,24.62,70400.0,15.9112,15.9176,15.8725,15.8789,70400.0
2011-11-21 11:35:00,24.62,24.62,24.55,24.58,104700.0,15.8789,15.8789,15.8338,15.8531,104700.0
2011-11-21 11:40:00,24.58,24.6,24.55,24.57,86200.0,15.8531,15.866,15.8338,15.8467,86200.0
2011-11-21 11:45:00,24.57,24.66,24.53,24.66,99800.0,15.8467,15.9047,15.8209,15.9047,99800.0
2011-11-21 11:50:00,24.66,24.67,24.6,24.61,99700.0,15.9047,15.9112,15.866,15.8725,99700.0
2011-11-21 11:55:00,24.6,24.66,24.58,24.66,68700.0,15.866,15.9047,15.8531,15.9047,68700.0
2011-11-21 12:00:00,24.65,24.66,24.61,24.61,68400.0,15.8983,15.9047,15.8725,15.8725,68400.0
2011-11-21 12:05:00,24.62,24.65,24.58,24.58,60700.0,15.8789,15.8983,15.8531,15.8531,60700.0
2011-11-21 12:10:00,24.58,24.65,24.58,24.64,84600.0,15.8531,15.8983,15.8531,15.8918,84600.0
2011-11-21 12:15:00,24.64,24.66,24.61,24.61,51700.0,15.8918,15.9047,15.8725,15.8725,51700.0
2011-11-21 12:20:00,24.6,24.62,24.58,24.6,34400.0,15.866,15.8789,15.8531,15.866,34400.0
2011-11-21 12:25:00,24.59,24.6,24.55,24.57,67000.0,15.8596,15.866,15.8338,15.8467,67000.0
2011-11-21 12:30:00,24.57,24.62,24.56,24.62,61900.0,15.8467,15.8789,15.8402,15.8789,61900.0
2011-11-21 12:35:00,24.62,24.65,24.61,24.63,50800.0,15.8789,15.8983,15.8725,15.8854,50800.0
2011-11-21 12:40:00,24.63,24.65,24.62,24.64,28200.0,15.8854,15.8983,15.8789,15.8918,28200.0
2011-11-21 12:45:00,24.63,24.67,24.62,24.64,51500.0,15.8854,15.9112,15.8789,15.8918,51500.0
2011-11-21 12:50:00,24.64,24.66,24.63,24.66,70500.0,15.8918,15.9047,15.8854,15.9047,70500.0
2011-11-21 12:55:00,24.66,24.67,24.65,24.65,179600.0,15.9047,15.9112,15.8983,15.8983,179600.0
2011-11-21 13:00:00,24.65,24.65,24.63,24.64,50600.0,15.8983,15.8983,15.8854,15.8918,50600.0
2011-11-21 13:05:00,24.64,24.71,24.64,24.68,80000.0,15.8918,15.937,15.8918,15.9176,80000.0
2011-11-21 13:10:00,24.69,24.69,24.66,24.67,104400.0,15.9241,15.9241,15.9047,15.9112,104400.0
2011-11-21 13:15:00,24.67,24.67,24.63,24.63,73200.0,15.9112,15.9112,15.8854,15.8854,73200.0
2011-11-21 13:20:00,24.63,24.64,24.61,24.62,69400.0,15.8854,15.8918,15.8725,15.8789,69400.0
2011-11-21 13:25:00,24.62,24.63,24.59,24.59,47900.0,15.8789,15.8854,15.8596,15.8596,47900.0
2011-11-21 13:30:00,24.59,24.61,24.59,24.6,52200.0,15.8596,15.8725,15.8596,15.866,52200.0
2011-11-21 13:35:00,24.61,24.61,24.59,24.59,65600.0,15.8725,15.8725,15.8596,15.8596,65600.0
2011-11-21 13:40:00,24.59,24.6,24.57,24.57,34700.0,15.8596,15.866,15.8467,15.8467,34700.0
2011-11-21 13:45:00,24.57,24.57,24.54,24.55,124500.0,15.8467,15.8467,15.8273,15.8338,124500.0
2011-11-21 13:50:00,24.56,24.56,24.54,24.56,46600.0,15.8402,15.8402,15.8273,15.8402,46600.0
2011-11-21 13:55:00,24.56,24.56,24.5,24.5,106500.0,15.8402,15.8402,15.8015,15.8015,106500.0
2011-11-21 14:00:00,24.5,24.56,24.5,24.55,97900.0,15.8015,15.8402,15.8015,15.8338,97900.0
2011-11-21 14:05:00,24.56,24.59,24.55,24.59,62700.0,15.8402,15.8596,15.8338,15.8596,62700.0
2011-11-21 14:10:00,24.58,24.64,24.57,24.62,173100.0,15.8531,15.8918,15.8467,15.8789,173100.0
2011-11-21 14:15:00,24.62,24.65,24.6,24.61,198600.0,15.8789,15.8983,15.866,15.8725,198600.0
2011-11-21 14:20:00,24.61,24.62,24.58,24.59,91600.0,15.8725,15.8789,15.8531,15.8596,91600.0
2011-11-21 14:25:00,24.59,24.59,24.55,24.57,162800.0,15.8596,15.8596,15.8338,15.8467,162800.0
2011-11-21 14:30:00,24.57,24.62,24.56,24.6,156600.0,15.8467,15.8789,15.8402,15.866,156600.0
2011-11-21 14:35:00,24.6,24.62,24.57,24.58,125300.0,15.866,15.8789,15.8467,15.8531,125300.0
2011-11-21 14:40:00,24.59,24.62,24.58,24.62,130100.0,15.8596,15.8789,15.8531,15.8789,130100.0
2011-11-21 14:45:00,24.62,24.66,24.59,24.6,163300.0,15.8789,15.9047,15.8596,15.866,163300.0
2011-11-21 14:50:00,24.59,24.62,24.56,24.56,140100.0,15.8596,15.8789,15.8402,15.8402,140100.0
2011-11-21 14:55:00,24.56,24.6,24.55,24.55,115800.0,15.8402,15.866,15.8338,15.8338,115800.0
2011-11-21 15:00:00,24.55,24.57,24.47,24.49,196000.0,15.8338,15.8467,15.7822,15.7951,196000.0
2011-11-21 15:05:00,24.49,24.51,24.48,24.51,114100.0,15.7951,15.808,15.7886,15.808,114100.0
2011-11-21 15:10:00,24.51,24.59,24.51,24.59,316000.0,15.808,15.8596,15.808,15.8596,316000.0
2011-11-21 15:15:00,24.59,24.65,24.57,24.64,242300.0,15.8596,15.8983,15.8467,15.8918,242300.0
2011-11-21 15:20:00,24.64,24.71,24.63,24.69,260400.0,15.8918,15.937,15.8854,15.9241,260400.0
2011-11-21 15:25:00,24.69,24.76,24.69,24.72,210000.0,15.9241,15.9692,15.9241,15.9434,210000.0
2011-11-21 15:30:00,24.72,24.75,24.65,24.68,295300.0,15.9434,15.9628,15.8983,15.9176,295300.0
2011-11-21 15:35:00,24.67,24.74,24.67,24.71,284200.0,15.9112,15.9563,15.9112,15.937,284200.0
2011-11-21 15:40:00,24.71,24.73,24.67,24.72,305800.0,15.937,15.9499,15.9112,15.9434,305800.0
2011-11-21 15:45:00,24.72,24.75,24.7,24.7,296500.0,15.9434,15.9628,15.9305,15.9305,296500.0
2011-11-21 15:50:00,24.71,24.73,24.63,24.63,412900.0,15.937,15.9499,15.8854,15.8854,412900.0
2011-11-21 15:55:00,24.63,24.68,24.6,24.63,1095600.0,15.8854,15.9176,15.866,15.8854,1095600.0
2011-11-22 09:30:00,24.64,24.7,24.53,24.66,116900.0,15.8918,15.9305,15.8209,15.9047,116900.0
2011-11-22 09:35:00,24.66,24.79,24.66,24.76,137100.0,15.9047,15.9886,15.9047,15.9692,137100.0
2011-11-22 09:40:00,24.76,24.86,24.71,24.84,174900.0,15.9692,16.0337,15.937,16.0208,174900.0
2011-11-22 09:45:00,24.83,24.84,24.8,24.82,76400.0,16.0144,16.0208,15.995,16.0079,76400.0
2011-11-22 09:50:00,24.83,24.84,24.75,24.78,109700.0,16.0144,16.0208,15.9628,15.9821,109700.0
2011-11-22 09:55:00,24.78,24.79,24.75,24.79,64000.0,15.9821,15.9886,15.9628,15.9886,64000.0
2011-11-22 10:00:00,24.79,24.8,24.74,24.75,131100.0,15.9886,15.995,15.9563,15.9628,131100.0
2011-11-22 10:05:00,24.75,24.78,24.68,24.7,295000.0,15.9628,15.9821,15.9176,15.9305,295000.0
2011-11-22 10:10:00,24.7,24.73,24.67,24.68,67700.0,15.9305,15.9499,15.9112,15.9176,67700.0
2011-11-22 10:15:00,24.67,24.75,24.67,24.73,110300.0,15.9112,15.9628,15.9112,15.9499,110300.0
2011-11-22 10:20:00,24.74,24.76,24.72,24.74,102500.0,15.9563,15.9692,15.9434,15.9563,102500.0
2011-11-22 10:25:00,24.75,24.8,24.74,24.77,102100.0,15.9628,15.995,15.9563,15.9757,102100.0
2011-11-22 10:30:00,24.78,24.79,24.76,24.77,72000.0,15.9821,15.9886,15.9692,15.9757,72000.0
2011-11-22 10:35:00,24.76,24.77,24.73,24.74,79300.0,15.9692,15.9757,15.9499,15.9563,79300.0
2011-11-22 10:40:00,24.74,24.75,24.67,24.69,138900.0,15.9563,15.9628,15.9112,15.9241,138900.0
2011-11-22 10:45:00,24.68,24.69,24.64,24.64,207100.0,15.9176,15.9241,15.8918,15.8918,207100.0
2011-11-22 10:50:00,24.64,24.66,24.61,24.64,123200.0,15.8918,15.9047,15.8725,15.8918,123200.0
2011-11-22 10:55:00,24.65,24.66,24.6,24.61,242700.0,15.8983,15.9047,15.866,15.8725,242700.0
2011-11-22 11:00:00,24.61,24.63,24.59,24.61,98200.0,15.8725,15.8854,15.8596,15.8725,98200.0
2011-11-22 11:05:00,24.62,24.62,24.57,24.61,102200.0,15.8789,15.8789,15.8467,15.8725,102200.0
2011-11-22 11:10:00,24.61,24.64,24.6,24.62,74600.0,15.8725,15.8918,15.866,15.8789,74600.0
2011-11-22 11:15:00,24.63,24.66,24.59,24.63,138600.0,15.8854,15.9047,15.8596,15.8854,138600.0
2011-11-22 11:20:00,24.64,24.64,24.55,24.59,116000.0,15.8918,15.8918,15.8338,15.8596,116000.0
2011-11-22 11:25:00,24.58,24.64,24.57,24.6,123100.0,15.8531,15.8918,15.8467,15.866,123100.0
2011-11-22 11:30:00,24.6,24.61,24.56,24.57,107400.0,15.866,15.8725,15.8402,15.8467,107400.0
2011-11-22 11:35:00,24.57,24.63,24.57,24.62,111100.0,15.8467,15.8854,15.8467,15.8789,111100.0
2011-11-22 11:40:00,24.62,24.64,24.6,24.62,59000.0,15.8789,15.8918,15.866,15.8789,59000.0
2011-11-22 11:45:00,24.61,24.64,24.6,24.6,63900.0,15.8725,15.8918,15.866,15.866,63900.0
2011-11-22 11:50:00,24.61,24.68,24.59,24.66,117500.0,15.8725,15.9176,15.8596,15.9047,117500.0
2011-11-22 11:55:00,24.66,24.68,24.64,24.66,47600.0,15.9047,15.9176,15.8918,15.9047,47600.0
2011-11-22 12:00:00,24.66,24.79,24.66,24.77,197600.0,15.9047,15.9886,15.9047,15.9757,197600.0
2011-11-22 12:05:00,24.78,24.89,24.77,24.86,175800.0,15.9821,16.0531,15.9757,16.0337,175800.0
2011-11-22 12:10:00,24.86,24.87,24.79,24.82,97500.0,16.0337,16.0402,15.9886,16.0079,97500.0
2011-11-22 12:15:00,24.83,24.88,24.83,24.85,73600.0,16.0144,16.0466,16.0144,16.0273,73600.0
2011-11-22 12:20:00,24.85,24.86,24.77,24.81,188100.0,16.0273,16.0337,15.9757,16.0015,188100.0
2011-11-22 12:25:00,24.81,24.82,24.76,24.77,55100.0,16.0015,16.0079,15.9692,15.9757,55100.0
2011-11-22 12:30:00,24.77,24.82,24.75,24.82,55000.0,15.9757,16.0079,15.9628,16.0079,55000.0
2011-11-22 12:35:00,24.82,24.82,24.78,24.8,62500.0,16.0079,16.0079,15.9821,15.995,62500.0
2011-11-22 12:40:00,24.8,24.81,24.79,24.8,22500.0,15.995,16.0015,15.9886,15.995,22500.0
2011-11-22 12:45:00,24.8,24.82,24.79,24.8,47700.0,15.995,16.0079,15.9886,15.995,47700.0
2011-11-22 12:50:00,24.81,24.82,24.81,24.82,49500.0,16.0015,16.0079,16.0015,16.0079,49500.0
2011-11-22 12:55:00,24.82,24.83,24.81,24.82,68900.0,16.0079,16.0144,16.0015,16.0079,68900.0
2011-11-22 13:00:00,24.82,24.82,24.81,24.82,106100.0,16.0079,16.0079,16.0015,16.0079,106100.0
2011-11-22 13:05:00,24.82,24.83,24.78,24.8,90200.0,16.0079,16.0144,15.9821,15.995,90200.0
2011-11-22 13:10:00,24.81,24.82,24.8,24.82,30200.0,16.0015,16.0079,15.995,16.0079,30200.0
2011-11-22 13:15:00,24.82,24.88,24.81,24.87,132600.0,16.0079,16.0466,16.0015,16.0402,132600.0
2011-11-22 13:20:00,24.87,24.9,24.86,24.86,67000.0,16.0402,16.0595,16.0337,16.0337,67000.0
2011-11-22 13:25:00,24.85,24.89,24.85,24.86,71600.0,16.0273,16.0531,16.0273,16.0337,71600.0
2011-11-22 13:30:00,24.87,24.89,24.86,24.89,94900.0,16.0402,16.0531,16.0337,16.0531,94900.0
2011-11-22 13:35:00,24.9,24.92,24.87,24.92,88400.0,16.0595,16.0724,16.0402,16.0724,88400.0
2011-11-22 13:40:00,24.92,24.92,24.89,24.91,122700.0,16.0724,16.0724,16.0531,16.066,122700.0
2011-11-22 13:45:00,24.92,24.92,24.89,24.92,121900.0,16.0724,16.0724,16.0531,16.0724,121900.0
2011-11-22 13:50:00,24.91,24.92,24.88,24.88,105000.0,16.066,16.0724,16.0466,16.0466,105000.0
2011-11-22 13:55:00,24.89,24.89,24.84,24.85,67000.0,16.0531,16.0531,16.0208,16.0273,67000.0
2011-11-22 14:00:00,24.85,24.86,24.81,24.81,68800.0,16.0273,16.0337,16.0015,16.0015,68800.0
2011-11-22 14:05:00,24.8,24.81,24.79,24.8,23800.0,15.995,16.0015,15.9886,15.995,23800.0
2011-11-22 14:10:00,24.8,24.81,24.78,24.79,74200.0,15.995,16.0015,15.9821,15.9886,74200.0
2011-11-22 14:15:00,24.78,24.8,24.77,24.8,42900.0,15.9821,15.995,15.9757,15.995,42900.0
2011-11-22 14:20:00,24.8,24.8,24.75,24.75,160100.0,15.995,15.995,15.9628,15.9628,160100.0
2011-11-22 14:25:00,24.75,24.8,24.75,24.77,47000.0,15.9628,15.995,15.9628,15.9757,47000.0
2011-11-22 14:30:00,24.77,24.78,24.7,24.71,39700.0,15.9757,15.9821,15.9305,15.937,39700.0
2011-11-22 14:35:00,24.71,24.72,24.67,24.69,57400.0,15.937,15.9434,15.9112,15.9241,57400.0
2011-11-22 14:40:00,24.69,24.75,24.69,24.74,70000.0,15.9241,15.9628,15.9241,15.9563,70000.0
2011-11-22 14:45:00,24.75,24.76,24.71,24.72,39000.0,15.9628,15.9692,15.937,15.9434,39000.0
2011-11-22 14:50:00,24.71,24.72,24.64,24.65,47900.0,15.937,15.9434,15.8918,15.8983,47900.0
2011-11-22 14:55:00,24.66,24.67,24.63,24.66,90800.0,15.9047,15.9112,15.8854,15.9047,90800.0
2011-11-22 15:00:00,24.67,24.69,24.66,24.68,120100.0,15.9112,15.9241,15.9047,15.9176,120100.0
2011-11-22 15:05:00,24.67,24.7,24.65,24.66,130600.0,15.9112,15.9305,15.8983,15.9047,130600.0
2011-11-22 15:10:00,24.66,24.67,24.62,24.62,89000.0,15.9047,15.9112,15.8789,15.8789,89000.0
2011-11-22 15:15:00,24.62,24.67,24.61,24.66,126600.0,15.8789,15.9112,15.8725,15.9047,126600.0
2011-11-22 15:20:00,24.65,24.71,24.63,24.71,156400.0,15.8983,15.937,15.8854,15.937,156400.0
2011-11-22 15:25:00,24.71,24.73,24.7,24.7,131300.0,15.937,15.9499,15.9305,15.9305,131300.0
2011-11-22 15:30:00,24.7,24.74,24.68,24.71,203800.0,15.9305,15.9563,15.9176,15.937,203800.0
2011-11-22 15:35:00,24.71,24.73,24.69,24.69,288100.0,15.937,15.9499,15.9241,15.9241,288100.0
2011-11-22 15:40:00,24.68,24.72,24.65,24.67,192500.0,15.9176,15.9434,15.8983,15.9112,192500.0
2011-11-22 15:45:00,24.66,24.73,24.65,24.72,307500.0,15.9047,15.9499,15.8983,15.9434,307500.0
2011-11-22 15:50:00,24.72,24.73,24.69,24.71,240300.0,15.9434,15.9499,15.9241,15.937,240300.0
2011-11-22 15:55:00,24.71,24.72,24.66,24.68,707800.0,15.937,15.9434,15.9047,15.9176,707800.0
2011-11-23 09:30:00,24.33,24.36,24.15,24.2,365200.0,15.6919,15.7112,15.5758,15.6081,365200.0
2011-11-23 09:35:00,24.21,24.23,24.04,24.05,267400.0,15.6145,15.6274,15.5049,15.5113,267400.0
2011-11-23 09:40:00,24.05,24.07,23.98,24.02,310200.0,15.5113,15.5242,15.4662,15.492,310200.0
2011-11-23 09:45:00,24.02,24.04,23.93,24.0,162000.0,15.492,15.5049,15.4339,15.4791,162000.0
2011-11-23 09:50:00,23.99,24.01,23.97,24.0,190900.0,15.4726,15.4855,15.4597,15.4791,190900.0
2011-11-23 09:55:00,23.99,24.0,23.87,23.89,156100.0,15.4726,15.4791,15.3952,15.4081,156100.0
2011-11-23 10:00:00,23.88,23.93,23.87,23.91,219000.0,15.4017,15.4339,15.3952,15.421,219000.0
2011-11-23 10:05:00,23.91,24.02,23.91,24.02,200700.0,15.421,15.492,15.421,15.492,200700.0
2011-11-23 10:10:00,24.02,24.08,23.99,24.07,263600.0,15.492,15.5307,15.4726,15.5242,263600.0
2011-11-23 10:15:00,24.08,24.19,24.07,24.1,549700.0,15.5307,15.6016,15.5242,15.5436,549700.0
2011-11-23 10:20:00,24.09,24.12,24.06,24.07,171100.0,15.5371,15.5565,15.5178,15.5242,171100.0
2011-11-23 10:25:00,24.07,24.07,24.01,24.05,372200.0,15.5242,15.5242,15.4855,15.5113,372200.0
2011-11-23 10:30:00,24.05,24.06,24.02,24.06,80400.0,15.5113,15.5178,15.492,15.5178,80400.0
2011-11-23 10:35:00,24.06,24.15,24.05,24.15,167500.0,15.5178,15.5758,15.5113,15.5758,167500.0
2011-11-23 10:40:00,24.15,24.17,24.05,24.05,200000.0,15.5758,15.5887,15.5113,15.5113,200000.0
2011-11-23 10:45:00,24.05,24.06,24.02,24.04,131500.0,15.5113,15.5178,15.492,15.5049,131500.0
2011-11-23 10:50:00,24.05,24.09,24.05,24.07,38300.0,15.5113,15.5371,15.5113,15.5242,38300.0
2011-11-23 10:55:00,24.07,24.12,24.06,24.1,152000.0,15.5242,15.5565,15.5178,15.5436,152000.0
2011-11-23 11:00:00,24.1,24.2,24.1,24.11,257100.0,15.5436,15.6081,15.5436,15.55,257100.0
2011-11-23 11:05:00,24.12,24.12,24.05,24.07,183900.0,15.5565,15.5565,15.5113,15.5242,183900.0
2011-11-23 11:10:00,24.06,24.07,24.0,24.02,223600.0,15.5178,15.5242,15.4791,15.492,223600.0
2011-11-23 11:15:00,24.02,24.07,24.01,24.06,202400.0,15.492,15.5242,15.4855,15.5178,202400.0
2011-11-23 11:20:00,24.06,24.07,24.03,24.03,162200.0,15.5178,15.5242,15.4984,15.4984,162200.0
2011-11-23 11:25:00,24.04,24.04,23.95,23.96,245300.0,15.5049,15.5049,15.4468,15.4533,245300.0
2011-11-23 11:30:00,23.96,23.98,23.89,23.95,235500.0,15.4533,15.4662,15.4081,15.4468,235500.0
2011-11-23 11:35:00,23.96,24.03,23.92,24.02,141700.0,15.4533,15.4984,15.4275,15.492,141700.0
2011-11-23 11:40:00,24.02,24.03,23.99,24.03,91900.0,15.492,15.4984,15.4726,15.4984,91900.0
2011-11-23 11:45:00,24.03,24.03,23.98,24.0,136000.0,15.4984,15.4984,15.4662,15.4791,136000.0
2011-11-23 11:50:00,24.0,24.06,23.99,24.06,67700.0,15.4791,15.5178,15.4726,15.5178,67700.0
2011-11-23 11:55:00,24.06,24.09,24.05,24.08,168500.0,15.5178,15.5371,15.5113,15.5307,168500.0
2011-11-23 12:00:00,24.08,24.16,24.07,24.16,137200.0,15.5307,15.5823,15.5242,15.5823,137200.0
2011-11-23 12:05:00,24.16,24.17,24.12,24.15,139100.0,15.5823,15.5887,15.5565,15.5758,139100.0
2011-11-23 12:10:00,24.14,24.15,24.08,24.09,105500.0,15.5694,15.5758,15.5307,15.5371,105500.0
2011-11-23 12:15:00,24.08,24.09,24.07,24.09,77900.0,15.5307,15.5371,15.5242,15.5371,77900.0
2011-11-23 12:20:00,24.09,24.09,24.04,24.05,145600.0,15.5371,15.5371,15.5049,15.5113,145600.0
2011-11-23 12:25:00,24.04,24.06,23.99,23.99,32000.0,15.5049,15.5178,15.4726,15.4726,32000.0
2011-11-23 12:30:00,23.99,23.99,23.95,23.97,62500.0,15.4726,15.4726,15.4468,15.4597,62500.0
2011-11-23 12:35:00,23.98,24.0,23.98,23.98,32400.0,15.4662,15.4791,15.4662,15.4662,32400.0
2011-11-23 12:40:00,23.98,24.0,23.97,23.99,31800.0,15.4662,15.4791,15.4597,15.4726,31800.0
2011-11-23 12:45:00,23.99,24.04,23.98,24.02,105100.0,15.4726,15.5049,15.4662,15.492,105100.0
2011-11-23 12:50:00,24.02,24.11,24.02,24.1,57300.0,15.492,15.55,15.492,15.5436,57300.0
2011-11-23 12:55:00,24.1,24.13,24.06,24.08,159400.0,15.5436,15.5629,15.5178,15.5307,159400.0
2011-11-23 13:00:00,24.08,24.1,24.05,24.09,103300.0,15.5307,15.5436,15.5113,15.5371,103300.0
2011-11-23 13:05:00,24.1,24.12,24.09,24.12,131800.0,15.5436,15.5565,15.5371,15.5565,131800.0
2011-11-23 13:10:00,24.11,24.11,24.05,24.05,69600.0,15.55,15.55,15.5113,15.5113,69600.0
2011-11-23 13:15:00,24.04,24.07,24.04,24.06,38400.0,15.5049,15.5242,15.5049,15.5178,38400.0
2011-11-23 13:20:00,24.06,24.06,24.01,24.02,44300.0,15.5178,15.5178,15.4855,15.492,44300.0
2011-11-23 13:25:00,24.03,24.05,24.02,24.05,58800.0,15.4984,15.5113,15.492,15.5113,58800.0
2011-11-23 13:30:00,24.05,24.06,24.04,24.05,63300.0,15.5113,15.5178,15.5049,15.5113,63300.0
2011-11-23 13:35:00,24.04,24.05,23.98,23.99,52600.0,15.5049,15.5113,15.4662,15.4726,52600.0
2011-11-23 13:40:00,24.0,24.0,23.92,23.92,109900.0,15.4791,15.4791,15.4275,15.4275,109900.0
2011-11-23 13:45:00,23.92,23.99,23.92,23.98,53100.0,15.4275,15.4726,15.4275,15.4662,53100.0
2011-11-23 13:50:00,23.97,24.0,23.96,23.98,88000.0,15.4597,15.4791,15.4533,15.4662,88000.0
2011-11-23 13:55:00,23.98,23.98,23.9,23.92,48800.0,15.4662,15.4662,15.4146,15.4275,48800.0
2011-11-23 14:00:00,23.92,23.98,23.91,23.98,74900.0,15.4275,15.4662,15.421,15.4662,74900.0
2011-11-23 14:05:00,23.97,24.0,23.97,23.98,87500.0,15.4597,15.4791,15.4597,15.4662,87500.0
2011-11-23 14:10:00,23.99,23.99,23.88,23.88,142400.0,15.4726,15.4726,15.4017,15.4017,142400.0
2011-11-23 14:15:00,23.89,23.96,23.86,23.95,306800.0,15.4081,15.4533,15.3888,15.4468,306800.0
2011-11-23 14:20:00,23.95,23.98,23.93,23.98,99500.0,15.4468,15.4662,15.4339,15.4662,99500.0
2011-11-23 14:25:00,23.98,23.98,23.91,23.96,78500.0,15.4662,15.4662,15.421,15.4533,78500.0
2011-11-23 14:30:00,23.96,24.01,23.96,24.0,93700.0,15.4533,15.4855,15.4533,15.4791,93700.0
2011-11-23 14:35:00,24.0,24.04,23.99,24.04,101200.0,15.4791,15.5049,15.4726,15.5049,101200.0
2011-11-23 14:40:00,24.03,24.05,23.99,24.0,80100.0,15.4984,15.5113,15.4726,15.4791,80100.0
2011-11-23 14:45:00,24.0,24.04,24.0,24.01,116900.0,15.4791,15.5049,15.4791,15.4855,116900.0
2011-11-23 14:50:00,24.01,24.02,23.99,24.01,68000.0,15.4855,15.492,15.4726,15.4855,68000.0
2011-11-23 14:55:00,24.01,24.02,23.97,23.99,86200.0,15.4855,15.492,15.4597,15.4726,86200.0
2011-11-23 15:00:00,23.98,24.04,23.95,23.99,231400.0,15.4662,15.5049,15.4468,15.4726,231400.0
2011-11-23 15:05:00,23.99,24.04,23.98,24.01,104300.0,15.4726,15.5049,15.4662,15.4855,104300.0
2011-11-23 15:10:00,24.01,24.05,24.01,24.05,341000.0,15.4855,15.5113,15.4855,15.5113,341000.0
2011-11-23 15:15:00,24.05,24.08,24.01,24.01,176100.0,15.5113,15.5307,15.4855,15.4855,176100.0
2011-11-23 15:20:00,24.01,24.07,23.99,24.0,367900.0,15.4855,15.5242,15.4726,15.4791,367900.0
2011-11-23 15:25:00,24.0,24.03,23.98,23.98,167500.0,15.4791,15.4984,15.4662,15.4662,167500.0
2011-11-23 15:30:00,23.98,24.04,23.96,23.99,200300.0,15.4662,15.5049,15.4533,15.4726,200300.0
2011-11-23 15:35:00,24.0,24.01,23.96,23.97,285600.0,15.4791,15.4855,15.4533,15.4597,285600.0
2011-11-23 15:40:00,23.97,24.07,23.97,24.02,367200.0,15.4597,15.5242,15.4597,15.492,367200.0
2011-11-23 15:45:00,24.03,24.03,23.96,23.97,413700.0,15.4984,15.4984,15.4533,15.4597,413700.0
2011-11-23 15:50:00,23.96,24.01,23.96,24.0,676700.0,15.4533,15.4855,15.4533,15.4791,676700.0
2011-11-23 15:55:00,24.0,24.0,23.79,23.8,1604500.0,15.4791,15.4791,15.3436,15.3501,1604500.0
2011-11-25 09:30:00,23.75,24.02,23.72,24.01,101900.0,15.3178,15.492,15.2985,15.4855,101900.0
2011-11-25 09:35:00,24.01,24.13,24.0,24.08,127100.0,15.4855,15.5629,15.4791,15.5307,127100.0
2011-11-25 09:40:00,24.08,24.25,24.08,24.24,128600.0,15.5307,15.6403,15.5307,15.6339,128600.0
2011-11-25 09:45:00,24.23,24.24,24.2,24.22,93900.0,15.6274,15.6339,15.6081,15.621,93900.0
2011-11-25 09:50:00,24.22,24.26,24.21,24.24,67500.0,15.621,15.6468,15.6145,15.6339,67500.0
2011-11-25 09:55:00,24.24,24.26,24.23,24.25,154000.0,15.6339,15.6468,15.6274,15.6403,154000.0
2011-11-25 10:00:00,24.25,24.29,24.23,24.29,188700.0,15.6403,15.6661,15.6274,15.6661,188700.0
2011-11-25 10:05:00,24.29,24.37,24.28,24.35,175300.0,15.6661,15.7177,15.6596,15.7048,175300.0
2011-11-25 10:10:00,24.36,24.39,24.34,24.39,88700.0,15.7112,15.7306,15.6983,15.7306,88700.0
2011-11-25 10:15:00,24.39,24.43,24.37,24.43,144800.0,15.7306,15.7564,15.7177,15.7564,144800.0
2011-11-25 10:20:00,24.42,24.44,24.39,24.39,62900.0,15.7499,15.7628,15.7306,15.7306,62900.0
2011-11-25 10:25:00,24.39,24.4,24.3,24.3,121000.0,15.7306,15.737,15.6725,15.6725,121000.0
2011-11-25 10:30:00,24.3,24.32,24.29,24.31,48200.0,15.6725,15.6854,15.6661,15.679,48200.0
2011-11-25 10:35:00,24.31,24.37,24.3,24.36,60200.0,15.679,15.7177,15.6725,15.7112,60200.0
2011-11-25 10:40:00,24.35,24.39,24.33,24.39,120100.0,15.7048,15.7306,15.6919,15.7306,120100.0
2011-11-25 10:45:00,24.39,24.41,24.37,24.39,142500.0,15.7306,15.7435,15.7177,15.7306,142500.0
2011-11-25 10:50:00,24.39,24.44,24.36,24.38,88900.0,15.7306,15.7628,15.7112,15.7241,88900.0
2011-11-25 10:55:00,24.38,24.39,24.32,24.34,91600.0,15.7241,15.7306,15.6854,15.6983,91600.0
2011-11-25 11:00:00,24.34,24.36,24.28,24.32,89300.0,15.6983,15.7112,15.6596,15.6854,89300.0
2011-11-25 11:05:00,24.32,24.33,24.3,24.3,29700.0,15.6854,15.6919,15.6725,15.6725,29700.0
2011-11-25 11:10:00,24.3,24.32,24.26,24.27,77300.0,15.6725,15.6854,15.6468,15.6532,77300.0
2011-11-25 11:15:00,24.26,24.32,24.25,24.3,31800.0,15.6468,15.6854,15.6403,15.6725,31800.0
2011-11-25 11:20:00,24.31,24.31,24.28,24.29,44600.0,15.679,15.679,15.6596,15.6661,44600.0
2011-11-25 11:25:00,24.29,24.29,24.25,24.26,63900.0,15.6661,15.6661,15.6403,15.6468,63900.0
2011-11-25 11:30:00,24.26,24.27,24.23,24.25,82300.0,15.6468,15.6532,15.6274,15.6403,82300.0
2011-11-25 11:35:00,24.25,24.25,24.18,24.19,90600.0,15.6403,15.6403,15.5952,15.6016,90600.0
2011-11-25 11:40:00,24.2,24.2,24.15,24.15,51800.0,15.6081,15.6081,15.5758,15.5758,51800.0
2011-11-25 11:45:00,24.15,24.15,24.1,24.13,115200.0,15.5758,15.5758,15.5436,15.5629,115200.0
2011-11-25 11:50:00,24.13,24.14,24.07,24.07,84700.0,15.5629,15.5694,15.5242,15.5242,84700.0
2011-11-25 11:55:00,24.07,24.11,24.06,24.11,83400.0,15.5242,15.55,15.5178,15.55,83400.0
2011-11-25 12:00:00,24.11,24.14,24.1,24.11,100800.0,15.55,15.5694,15.5436,15.55,100800.0
2011-11-25 12:05:00,24.11,24.12,24.04,24.06,56700.0,15.55,15.5565,15.5049,15.5178,56700.0
2011-11-25 12:10:00,24.06,24.09,24.03,24.07,55100.0,15.5178,15.5371,15.4984,15.5242,55100.0
2011-11-25 12:15:00,24.08,24.08,24.05,24.07,41900.0,15.5307,15.5307,15.5113,15.5242,41900.0
2011-11-25 12:20:00,24.06,24.09,24.04,24.09,66200.0,15.5178,15.5371,15.5049,15.5371,66200.0
2011-11-25 12:25:00,24.09,24.14,24.08,24.14,62500.0,15.5371,15.5694,15.5307,15.5694,62500.0
2011-11-25 12:30:00,24.14,24.14,24.09,24.12,115500.0,15.5694,15.5694,15.5371,15.5565,115500.0
2011-11-25 12:35:00,24.12,24.14,24.06,24.07,73900.0,15.5565,15.5694,15.5178,15.5242,73900.0
2011-11-25 12:40:00,24.06,24.09,24.01,24.04,122900.0,15.5178,15.5371,15.4855,15.5049,122900.0
2011-11-25 12:45:00,24.03,24.09,24.03,24.08,120500.0,15.4984,15.5371,15.4984,15.5307,120500.0
2011-11-25 12:50:00,24.09,24.14,24.07,24.13,96300.0,15.5371,15.5694,15.5242,15.5629,96300.0
2011-11-25 12:55:00,24.12,24.13,24.03,24.04,578100.0,15.5565,15.5629,15.4984,15.5049,578100.0
2011-11-28 09:30:00,24.82,24.87,24.77,24.82,270700.0,16.0079,16.0402,15.9757,16.0079,270700.0
2011-11-28 09:35:00,24.83,24.83,24.71,24.8,279700.0,16.0144,16.0144,15.937,15.995,279700.0
2011-11-28 09:40:00,24.8,24.81,24.72,24.73,187200.0,15.995,16.0015,15.9434,15.9499,187200.0
2011-11-28 09:45:00,24.73,24.76,24.65,24.66,217900.0,15.9499,15.9692,15.8983,15.9047,217900.0
2011-11-28 09:50:00,24.65,24.67,24.61,24.67,201700.0,15.8983,15.9112,15.8725,15.9112,201700.0
2011-11-28 09:55:00,24.66,24.71,24.61,24.71,213100.0,15.9047,15.937,15.8725,15.937,213100.0
2011-11-28 10:00:00,24.7,24.73,24.66,24.66,170300.0,15.9305,15.9499,15.9047,15.9047,170300.0
2011-11-28 10:05:00,24.67,24.68,24.62,24.67,154800.0,15.9112,15.9176,15.8789,15.9112,154800.0
2011-11-28 10:10:00,24.68,24.69,24.6,24.6,130600.0,15.9176,15.9241,15.866,15.866,130600.0
2011-11-28 10:15:00,24.6,24.65,24.6,24.61,158300.0,15.866,15.8983,15.866,15.8725,158300.0
2011-11-28 10:20:00,24.6,24.66,24.6,24.6,58300.0,15.866,15.9047,15.866,15.866,58300.0
2011-11-28 10:25:00,24.6,24.63,24.6,24.61,113100.0,15.866,15.8854,15.866,15.8725,113100.0
2011-11-28 10:30:00,24.61,24.66,24.6,24.64,138000.0,15.8725,15.9047,15.866,15.8918,138000.0
2011-11-28 10:35:00,24.65,24.67,24.59,24.59,151300.0,15.8983,15.9112,15.8596,15.8596,151300.0
2011-11-28 10:40:00,24.59,24.61,24.59,24.59,79600.0,15.8596,15.8725,15.8596,15.8596,79600.0
2011-11-28 10:45:00,24.59,24.61,24.58,24.58,94100.0,15.8596,15.8725,15.8531,15.8531,94100.0
2011-11-28 10:50:00,24.59,24.59,24.5,24.55,152400.0,15.8596,15.8596,15.8015,15.8338,152400.0
2011-11-28 10:55:00,24.55,24.56,24.5,24.52,51100.0,15.8338,15.8402,15.8015,15.8144,51100.0
2011-11-28 11:00:00,24.52,24.55,24.47,24.48,104900.0,15.8144,15.8338,15.7822,15.7886,104900.0
2011-11-28 11:05:00,24.49,24.54,24.48,24.53,206800.0,15.7951,15.8273,15.7886,15.8209,206800.0
2011-11-28 11:10:00,24.53,24.55,24.51,24.52,73600.0,15.8209,15.8338,15.808,15.8144,73600.0
2011-11-28 11:15:00,24.52,24.55,24.52,24.52,80800.0,15.8144,15.8338,15.8144,15.8144,80800.0
2011-11-28 11:20:00,24.53,24.53,24.52,24.52,12700.0,15.8209,15.8209,15.8144,15.8144,12700.0
2011-11-28 11:25:00,24.53,24.54,24.51,24.54,81600.0,15.8209,15.8273,15.808,15.8273,81600.0
2011-11-28 11:30:00,24.54,24.55,24.52,24.53,169500.0,15.8273,15.8338,15.8144,15.8209,169500.0
2011-11-28 11:35:00,24.53,24.54,24.49,24.5,52000.0,15.8209,15.8273,15.7951,15.8015,52000.0
2011-11-28 11:40:00,24.5,24.52,24.49,24.51,40700.0,15.8015,15.8144,15.7951,15.808,40700.0
2011-11-28 11:45:00,24.5,24.53,24.49,24.49,40900.0,15.8015,15.8209,15.7951,15.7951,40900.0
2011-11-28 11:50:00,24.49,24.52,24.48,24.52,37100.0,15.7951,15.8144,15.7886,15.8144,37100.0
2011-11-28 11:55:00,24.51,24.53,24.51,24.53,30500.0,15.808,15.8209,15.808,15.8209,30500.0
2011-11-28 12:00:00,24.54,24.54,24.49,24.51,37300.0,15.8273,15.8273,15.7951,15.808,37300.0
2011-11-28 12:05:00,24.51,24.52,24.49,24.5,92200.0,15.808,15.8144,15.7951,15.8015,92200.0
2011-11-28 12:10:00,24.5,24.52,24.5,24.51,73500.0,15.8015,15.8144,15.8015,15.808,73500.0
2011-11-28 12:15:00,24.51,24.56,24.51,24.54,97800.0,15.808,15.8402,15.808,15.8273,97800.0
2011-11-28 12:20:00,24.54,24.55,24.53,24.55,36600.0,15.8273,15.8338,15.8209,15.8338,36600.0
2011-11-28 12:25:00,24.55,24.55,24.49,24.51,108700.0,15.8338,15.8338,15.7951,15.808,108700.0
2011-11-28 12:30:00,24.52,24.52,24.49,24.5,54600.0,15.8144,15.8144,15.7951,15.8015,54600.0
2011-11-28 12:35:00,24.51,24.53,24.48,24.53,79300.0,15.808,15.8209,15.7886,15.8209,79300.0
2011-11-28 12:40:00,24.53,24.54,24.51,24.52,55800.0,15.8209,15.8273,15.808,15.8144,55800.0
2011-11-28 12:45:00,24.52,24.54,24.52,24.53,25600.0,15.8144,15.8273,15.8144,15.8209,25600.0
2011-11-28 12:50:00,24.52,24.54,24.5,24.51,41300.0,15.8144,15.8273,15.8015,15.808,41300.0
2011-11-28 12:55:00,24.5,24.51,24.48,24.51,62300.0,15.8015,15.808,15.7886,15.808,62300.0
2011-11-28 13:00:00,24.5,24.51,24.48,24.48,27900.0,15.8015,15.808,15.7886,15.7886,27900.0
2011-11-28 13:05:00,24.49,24.53,24.49,24.53,57000.0,15.7951,15.8209,15.7951,15.8209,57000.0
2011-11-28 13:10:00,24.53,24.57,24.53,24.57,55900.0,15.8209,15.8467,15.8209,15.8467,55900.0
2011-11-28 13:15:00,24.56,24.6,24.53,24.59,122300.0,15.8402,15.866,15.8209,15.8596,122300.0
2011-11-28 13:20:00,24.59,24.65,24.59,24.64,108000.0,15.8596,15.8983,15.8596,15.8918,108000.0
2011-11-28 13:25:00,24.63,24.65,24.63,24.65,37000.0,15.8854,15.8983,15.8854,15.8983,37000.0
2011-11-28 13:30:00,24.65,24.67,24.62,24.63,41200.0,15.8983,15.9112,15.8789,15.8854,41200.0
2011-11-28 13:35:00,24.64,24.65,24.61,24.63,36900.0,15.8918,15.8983,15.8725,15.8854,36900.0
2011-11-28 13:40:00,24.64,24.66,24.63,24.64,61700.0,15.8918,15.9047,15.8854,15.8918,61700.0
2011-11-28 13:45:00,24.64,24.64,24.61,24.63,46500.0,15.8918,15.8918,15.8725,15.8854,46500.0
2011-11-28 13:50:00,24.63,24.63,24.59,24.6,54100.0,15.8854,15.8854,15.8596,15.866,54100.0
2011-11-28 13:55:00,24.6,24.62,24.55,24.57,43000.0,15.866,15.8789,15.8338,15.8467,43000.0
2011-11-28 14:00:00,24.57,24.64,24.56,24.63,78900.0,15.8467,15.8918,15.8402,15.8854,78900.0
2011-11-28 14:05:00,24.63,24.65,24.6,24.64,46700.0,15.8854,15.8983,15.866,15.8918,46700.0
2011-11-28 14:10:00,24.64,24.64,24.61,24.62,62100.0,15.8918,15.8918,15.8725,15.8789,62100.0
2011-11-28 14:15:00,24.63,24.66,24.61,24.64,66900.0,15.8854,15.9047,15.8725,15.8918,66900.0
2011-11-28 14:20:00,24.64,24.66,24.59,24.6,78700.0,15.8918,15.9047,15.8596,15.866,78700.0
2011-11-28 14:25:00,24.6,24.61,24.56,24.6,66200.0,15.866,15.8725,15.8402,15.866,66200.0
2011-11-28 14:30:00,24.59,24.6,24.58,24.59,55900.0,15.8596,15.866,15.8531,15.8596,55900.0
2011-11-28 14:35:00,24.59,24.62,24.58,24.58,44700.0,15.8596,15.8789,15.8531,15.8531,44700.0
2011-11-28 14:40:00,24.58,24.59,24.56,24.58,55700.0,15.8531,15.8596,15.8402,15.8531,55700.0
2011-11-28 14:45:00,24.58,24.58,24.55,24.56,67700.0,15.8531,15.8531,15.8338,15.8402,67700.0
2011-11-28 14:50:00,24.56,24.58,24.52,24.58,79100.0,15.8402,15.8531,15.8144,15.8531,79100.0
2011-11-28 14:55:00,24.58,24.63,24.57,24.6,109800.0,15.8531,15.8854,15.8467,15.866,109800.0
2011-11-28 15:00:00,24.6,24.65,24.6,24.63,78900.0,15.866,15.8983,15.866,15.8854,78900.0
2011-11-28 15:05:00,24.63,24.63,24.48,24.5,104800.0,15.8854,15.8854,15.7886,15.8015,104800.0
2011-11-28 15:10:00,24.5,24.53,24.48,24.52,76400.0,15.8015,15.8209,15.7886,15.8144,76400.0
2011-11-28 15:15:00,24.51,24.52,24.45,24.5,227500.0,15.808,15.8144,15.7693,15.8015,227500.0
2011-11-28 15:20:00,24.5,24.54,24.45,24.51,103100.0,15.8015,15.8273,15.7693,15.808,103100.0
2011-11-28 15:25:00,24.51,24.52,24.45,24.46,115800.0,15.808,15.8144,15.7693,15.7757,115800.0
2011-11-28 15:30:00,24.46,24.52,24.45,24.47,126800.0,15.7757,15.8144,15.7693,15.7822,126800.0
2011-11-28 15:35:00,24.47,24.57,24.47,24.54,182200.0,15.7822,15.8467,15.7822,15.8273,182200.0
2011-11-28 15:40:00,24.53,24.53,24.47,24.52,192500.0,15.8209,15.8209,15.7822,15.8144,192500.0
2011-11-28 15:45:00,24.52,24.52,24.45,24.5,299700.0,15.8144,15.8144,15.7693,15.8015,299700.0
2011-11-28 15:50:00,24.5,24.56,24.47,24.56,373800.0,15.8015,15.8402,15.7822,15.8402,373800.0
2011-11-28 15:55:00,24.56,24.73,24.52,24.7,1464100.0,15.8402,15.9499,15.8144,15.9305,1464100.0
2011-11-29 09:30:00,24.74,24.75,24.65,24.67,203900.0,15.9563,15.9628,15.8983,15.9112,203900.0
2011-11-29 09:35:00,24.66,24.69,24.6,24.66,163600.0,15.9047,15.9241,15.866,15.9047,163600.0
2011-11-29 09:40:00,24.66,24.74,24.66,24.68,204600.0,15.9047,15.9563,15.9047,15.9176,204600.0
2011-11-29 09:45:00,24.67,24.68,24.6,24.67,117000.0,15.9112,15.9176,15.866,15.9112,117000.0
2011-11-29 09:50:00,24.67,24.7,24.65,24.66,110200.0,15.9112,15.9305,15.8983,15.9047,110200.0
2011-11-29 09:55:00,24.66,24.71,24.66,24.69,110600.0,15.9047,15.937,15.9047,15.9241,110600.0
2011-11-29 10:00:00,24.67,24.78,24.62,24.64,317400.0,15.9112,15.9821,15.8789,15.8918,317400.0
2011-11-29 10:05:00,24.64,24.73,24.63,24.72,181400.0,15.8918,15.9499,15.8854,15.9434,181400.0
2011-11-29 10:10:00,24.72,24.77,24.69,24.74,116400.0,15.9434,15.9757,15.9241,15.9563,116400.0
2011-11-29 10:15:00,24.75,24.88,24.75,24.82,268000.0,15.9628,16.0466,15.9628,16.0079,268000.0
2011-11-29 10:20:00,24.83,24.89,24.82,24.85,114300.0,16.0144,16.0531,16.0079,16.0273,114300.0
2011-11-29 10:25:00,24.85,24.86,24.79,24.81,160000.0,16.0273,16.0337,15.9886,16.0015,160000.0
2011-11-29 10:30:00,24.8,24.83,24.77,24.83,56700.0,15.995,16.0144,15.9757,16.0144,56700.0
2011-11-29 10:35:00,24.83,24.89,24.82,24.89,110300.0,16.0144,16.0531,16.0079,16.0531,110300.0
2011-11-29 10:40:00,24.89,24.95,24.89,24.93,140000.0,16.0531,16.0918,16.0531,16.0789,140000.0
2011-11-29 10:45:00,24.94,24.96,24.88,24.9,255900.0,16.0853,16.0982,16.0466,16.0595,255900.0
2011-11-29 10:50:00,24.9,24.91,24.82,24.82,223500.0,16.0595,16.066,16.0079,16.0079,223500.0
2011-11-29 10:55:00,24.82,24.84,24.8,24.84,55200.0,16.0079,16.0208,15.995,16.0208,55200.0
2011-11-29 11:00:00,24.83,24.86,24.82,24.82,82900.0,16.0144,16.0337,16.0079,16.0079,82900.0
2011-11-29 11:05:00,24.83,24.86,24.8,24.83,76400.0,16.0144,16.0337,15.995,16.0144,76400.0
2011-11-29 11:10:00,24.83,24.9,24.83,24.88,116000.0,16.0144,16.0595,16.0144,16.0466,116000.0
2011-11-29 11:15:00,24.88,24.97,24.87,24.96,122700.0,16.0466,16.1047,16.0402,16.0982,122700.0
2011-11-29 11:20:00,24.96,24.98,24.9,24.91,102800.0,16.0982,16.1111,16.0595,16.066,102800.0
2011-11-29 11:25:00,24.9,24.96,24.9,24.94,57200.0,16.0595,16.0982,16.0595,16.0853,57200.0
2011-11-29 11:30:00,24.94,24.98,24.93,24.97,106700.0,16.0853,16.1111,16.0789,16.1047,106700.0
2011-11-29 11:35:00,24.98,24.99,24.94,24.96,147400.0,16.1111,16.1176,16.0853,16.0982,147400.0
2011-11-29 11:40:00,24.96,24.99,24.9,24.91,115200.0,16.0982,16.1176,16.0595,16.066,115200.0
2011-11-29 11:45:00,24.91,24.93,24.84,24.85,123000.0,16.066,16.0789,16.0208,16.0273,123000.0
2011-11-29 11:50:00,24.85,24.88,24.82,24.82,80200.0,16.0273,16.0466,16.0079,16.0079,80200.0
2011-11-29 11:55:00,24.81,24.82,24.78,24.81,62300.0,16.0015,16.0079,15.9821,16.0015,62300.0
2011-11-29 12:00:00,24.82,24.84,24.79,24.82,59800.0,16.0079,16.0208,15.9886,16.0079,59800.0
2011-11-29 12:05:00,24.83,24.87,24.82,24.84,86300.0,16.0144,16.0402,16.0079,16.0208,86300.0
2011-11-29 12:10:00,24.84,24.85,24.81,24.81,34800.0,16.0208,16.0273,16.0015,16.0015,34800.0
2011-11-29 12:15:00,24.81,24.84,24.81,24.84,55400.0,16.0015,16.0208,16.0015,16.0208,55400.0
2011-11-29 12:20:00,24.83,24.84,24.79,24.8,29900.0,16.0144,16.0208,15.9886,15.995,29900.0
2011-11-29 12:25:00,24.79,24.81,24.79,24.8,42100.0,15.9886,16.0015,15.9886,15.995,42100.0
2011-11-29 12:30:00,24.8,24.8,24.72,24.74,66800.0,15.995,15.995,15.9434,15.9563,66800.0
2011-11-29 12:35:00,24.74,24.75,24.69,24.7,53000.0,15.9563,15.9628,15.9241,15.9305,53000.0
2011-11-29 12:40:00,24.71,24.72,24.68,24.69,45600.0,15.937,15.9434,15.9176,15.9241,45600.0
2011-11-29 12:45:00,24.69,24.7,24.68,24.7,34100.0,15.9241,15.9305,15.9176,15.9305,34100.0
2011-11-29 12:50:00,24.7,24.74,24.7,24.71,49300.0,15.9305,15.9563,15.9305,15.937,49300.0
2011-11-29 12:55:00,24.71,24.73,24.7,24.73,57200.0,15.937,15.9499,15.9305,15.9499,57200.0
2011-11-29 13:00:00,24.74,24.74,24.72,24.73,23300.0,15.9563,15.9563,15.9434,15.9499,23300.0
2011-11-29 13:05:00,24.72,24.73,24.65,24.67,59000.0,15.9434,15.9499,15.8983,15.9112,59000.0
2011-11-29 13:10:00,24.67,24.68,24.66,24.67,20000.0,15.9112,15.9176,15.9047,15.9112,20000.0
2011-11-29 13:15:00,24.67,24.7,24.67,24.69,26900.0,15.9112,15.9305,15.9112,15.9241,26900.0
2011-11-29 13:20:00,24.68,24.76,24.68,24.75,40500.0,15.9176,15.9692,15.9176,15.9628,40500.0
2011-11-29 13:25:00,24.75,24.75,24.72,24.72,30400.0,15.9628,15.9628,15.9434,15.9434,30400.0
2011-11-29 13:30:00,24.71,24.72,24.65,24.65,38900.0,15.937,15.9434,15.8983,15.8983,38900.0
2011-11-29 13:35:00,24.65,24.71,24.64,24.71,56400.0,15.8983,15.937,15.8918,15.937,56400.0
2011-11-29 13:40:00,24.71,24.72,24.69,24.7,20000.0,15.937,15.9434,15.9241,15.9305,20000.0
2011-11-29 13:45:00,24.7,24.71,24.66,24.66,41400.0,15.9305,15.937,15.9047,15.9047,41400.0
2011-11-29 13:50:00,24.66,24.68,24.58,24.58,119000.0,15.9047,15.9176,15.8531,15.8531,119000.0
2011-11-29 13:55:00,24.58,24.62,24.55,24.61,72200.0,15.8531,15.8789,15.8338,15.8725,72200.0
2011-11-29 14:00:00,24.6,24.65,24.56,24.65,50700.0,15.866,15.8983,15.8402,15.8983,50700.0
2011-11-29 14:05:00,24.64,24.67,24.63,24.64,64900.0,15.8918,15.9112,15.8854,15.8918,64900.0
2011-11-29 14:10:00,24.64,24.66,24.62,24.63,58800.0,15.8918,15.9047,15.8789,15.8854,58800.0
2011-11-29 14:15:00,24.63,24.68,24.6,24.68,75100.0,15.8854,15.9176,15.866,15.9176,75100.0
2011-11-29 14:20:00,24.67,24.7,24.67,24.68,22400.0,15.9112,15.9305,15.9112,15.9176,22400.0
2011-11-29 14:25:00,24.68,24.69,24.68,24.68,139400.0,15.9176,15.9241,15.9176,15.9176,139400.0
2011-11-29 14:30:00,24.68,24.7,24.68,24.7,33800.0,15.9176,15.9305,15.9176,15.9305,33800.0
2011-11-29 14:35:00,24.7,24.74,24.69,24.72,137000.0,15.9305,15.9563,15.9241,15.9434,137000.0
2011-11-29 14:40:00,24.72,24.75,24.72,24.74,70600.0,15.9434,15.9628,15.9434,15.9563,70600.0
2011-11-29 14:45:00,24.73,24.74,24.68,24.68,43500.0,15.9499,15.9563,15.9176,15.9176,43500.0
2011-11-29 14:50:00,24.68,24.69,24.65,24.67,46600.0,15.9176,15.9241,15.8983,15.9112,46600.0
2011-11-29 14:55:00,24.67,24.71,24.66,24.67,69900.0,15.9112,15.937,15.9047,15.9112,69900.0
2011-11-29 15:00:00,24.68,24.72,24.67,24.71,46800.0,15.9176,15.9434,15.9112,15.937,46800.0
2011-11-29 15:05:00,24.71,24.72,24.69,24.69,66000.0,15.937,15.9434,15.9241,15.9241,66000.0
2011-11-29 15:10:00,24.69,24.79,24.69,24.76,124000.0,15.9241,15.9886,15.9241,15.9692,124000.0
2011-11-29 15:15:00,24.77,24.82,24.76,24.77,147400.0,15.9757,16.0079,15.9692,15.9757,147400.0
2011-11-29 15:20:00,24.77,24.78,24.74,24.77,59000.0,15.9757,15.9821,15.9563,15.9757,59000.0
2011-11-29 15:25:00,24.76,24.77,24.72,24.72,69900.0,15.9692,15.9757,15.9434,15.9434,69900.0
2011-11-29 15:30:00,24.73,24.77,24.73,24.76,69800.0,15.9499,15.9757,15.9499,15.9692,69800.0
2011-11-29 15:35:00,24.76,24.79,24.69,24.71,115000.0,15.9692,15.9886,15.9241,15.937,115000.0
2011-11-29 15:40:00,24.71,24.71,24.66,24.66,160200.0,15.937,15.937,15.9047,15.9047,160200.0
2011-11-29 15:45:00,24.67,24.72,24.66,24.69,128500.0,15.9112,15.9434,15.9047,15.9241,128500.0
2011-11-29 15:50:00,24.68,24.71,24.62,24.65,298500.0,15.9176,15.937,15.8789,15.8983,298500.0
2011-11-29 15:55:00,24.64,24.65,24.59,24.62,621300.0,15.8918,15.8983,15.8596,15.8789,621300.0
2011-11-30 09:30:00,25.42,25.48,25.03,25.09,419800.0,16.3949,16.4336,16.1434,16.1821,419800.0
2011-11-30 09:35:00,25.09,25.24,25.09,25.22,181500.0,16.1821,16.2788,16.1821,16.2659,181500.0
2011-11-30 09:40:00,25.21,25.35,25.14,25.33,397100.0,16.2595,16.3498,16.2143,16.3369,397100.0
2011-11-30 09:45:00,25.33,25.37,25.3,25.32,239800.0,16.3369,16.3627,16.3175,16.3304,239800.0
2011-11-30 09:50:00,25.33,25.37,25.29,25.33,254200.0,16.3369,16.3627,16.3111,16.3369,254200.0
2011-11-30 09:55:00,25.32,25.38,25.28,25.32,277100.0,16.3304,16.3691,16.3046,16.3304,277100.0
2011-11-30 10:00:00,25.32,25.36,25.26,25.27,122600.0,16.3304,16.3562,16.2917,16.2982,122600.0
2011-11-30 10:05:00,25.27,25.3,25.22,25.26,232700.0,16.2982,16.3175,16.2659,16.2917,232700.0
2011-11-30 10:10:00,25.27,25.3,25.22,25.22,180200.0,16.2982,16.3175,16.2659,16.2659,180200.0
2011-11-30 10:15:00,25.22,25.24,25.1,25.23,372900.0,16.2659,16.2788,16.1885,16.2724,372900.0
2011-11-30 10:20:00,25.24,25.25,25.21,25.23,110500.0,16.2788,16.2853,16.2595,16.2724,110500.0
2011-11-30 10:25:00,25.23,25.26,25.21,25.26,233100.0,16.2724,16.2917,16.2595,16.2917,233100.0
2011-11-30 10:30:00,25.25,25.33,25.23,25.26,702800.0,16.2853,16.3369,16.2724,16.2917,702800.0
2011-11-30 10:35:00,25.27,25.36,25.27,25.34,156200.0,16.2982,16.3562,16.2982,16.3433,156200.0
2011-11-30 10:40:00,25.34,25.39,25.34,25.38,140300.0,16.3433,16.3756,16.3433,16.3691,140300.0
2011-11-30 10:45:00,25.37,25.4,25.31,25.32,564200.0,16.3627,16.382,16.324,16.3304,564200.0
2011-11-30 10:50:00,25.32,25.36,25.27,25.32,366900.0,16.3304,16.3562,16.2982,16.3304,366900.0
2011-11-30 10:55:00,25.32,25.38,25.29,25.36,175000.0,16.3304,16.3691,16.3111,16.3562,175000.0
2011-11-30 11:00:00,25.36,25.36,25.25,25.25,171400.0,16.3562,16.3562,16.2853,16.2853,171400.0
2011-11-30 11:05:00,25.25,25.28,25.22,25.26,110800.0,16.2853,16.3046,16.2659,16.2917,110800.0
2011-11-30 11:10:00,25.26,25.27,25.24,25.25,36400.0,16.2917,16.2982,16.2788,16.2853,36400.0
2011-11-30 11:15:00,25.25,25.29,25.24,25.28,62200.0,16.2853,16.3111,16.2788,16.3046,62200.0
2011-11-30 11:20:00,25.28,25.31,25.27,25.3,52100.0,16.3046,16.324,16.2982,16.3175,52100.0
2011-11-30 11:25:00,25.31,25.31,25.27,25.29,107600.0,16.324,16.324,16.2982,16.3111,107600.0
2011-11-30 11:30:00,25.29,25.32,25.28,25.3,109900.0,16.3111,16.3304,16.3046,16.3175,109900.0
2011-11-30 11:35:00,25.29,25.31,25.28,25.31,124900.0,16.3111,16.324,16.3046,16.324,124900.0
2011-11-30 11:40:00,25.3,25.34,25.19,25.25,256400.0,16.3175,16.3433,16.2466,16.2853,256400.0
2011-11-30 11:45:00,25.25,25.27,25.24,25.26,80900.0,16.2853,16.2982,16.2788,16.2917,80900.0
2011-11-30 11:50:00,25.25,25.26,25.23,25.23,41300.0,16.2853,16.2917,16.2724,16.2724,41300.0
2011-11-30 11:55:00,25.23,25.25,25.23,25.24,59300.0,16.2724,16.2853,16.2724,16.2788,59300.0
2011-11-30 12:00:00,25.25,25.27,25.24,25.27,38000.0,16.2853,16.2982,16.2788,16.2982,38000.0
2011-11-30 12:05:00,25.27,25.27,25.25,25.27,44900.0,16.2982,16.2982,16.2853,16.2982,44900.0
2011-11-30 12:10:00,25.26,25.27,25.23,25.25,62200.0,16.2917,16.2982,16.2724,16.2853,62200.0
2011-11-30 12:15:00,25.24,25.28,25.24,25.27,60800.0,16.2788,16.3046,16.2788,16.2982,60800.0
2011-11-30 12:20:00,25.28,25.34,25.27,25.3,83800.0,16.3046,16.3433,16.2982,16.3175,83800.0
2011-11-30 12:25:00,25.31,25.34,25.3,25.33,40000.0,16.324,16.3433,16.3175,16.3369,40000.0
2011-11-30 12:30:00,25.33,25.39,25.33,25.37,121500.0,16.3369,16.3756,16.3369,16.3627,121500.0
2011-11-30 12:35:00,25.37,25.37,25.34,25.35,44500.0,16.3627,16.3627,16.3433,16.3498,44500.0
2011-11-30 12:40:00,25.35,25.38,25.34,25.34,49000.0,16.3498,16.3691,16.3433,16.3433,49000.0
2011-11-30 12:45:00,25.35,25.37,25.32,25.37,36800.0,16.3498,16.3627,16.3304,16.3627,36800.0
2011-11-30 12:50:00,25.37,25.41,25.36,25.38,53400.0,16.3627,16.3885,16.3562,16.3691,53400.0
2011-11-30 12:55:00,25.38,25.4,25.35,25.38,59100.0,16.3691,16.382,16.3498,16.3691,59100.0
2011-11-30 13:00:00,25.38,25.42,25.37,25.4,43200.0,16.3691,16.3949,16.3627,16.382,43200.0
2011-11-30 13:05:00,25.4,25.42,25.39,25.42,52200.0,16.382,16.3949,16.3756,16.3949,52200.0
2011-11-30 13:10:00,25.41,25.42,25.36,25.36,66500.0,16.3885,16.3949,16.3562,16.3562,66500.0
2011-11-30 13:15:00,25.36,25.37,25.33,25.33,48600.0,16.3562,16.3627,16.3369,16.3369,48600.0
2011-11-30 13:20:00,25.34,25.37,25.34,25.36,18700.0,16.3433,16.3627,16.3433,16.3562,18700.0
2011-11-30 13:25:00,25.37,25.37,25.31,25.32,64000.0,16.3627,16.3627,16.324,16.3304,64000.0
2011-11-30 13:30:00,25.31,25.36,25.31,25.36,34100.0,16.324,16.3562,16.324,16.3562,34100.0
2011-11-30 13:35:00,25.36,25.39,25.36,25.37,59900.0,16.3562,16.3756,16.3562,16.3627,59900.0
2011-11-30 13:40:00,25.38,25.4,25.37,25.39,20900.0,16.3691,16.382,16.3627,16.3756,20900.0
2011-11-30 13:45:00,25.39,25.44,25.39,25.43,67800.0,16.3756,16.4078,16.3756,16.4014,67800.0
2011-11-30 13:50:00,25.43,25.45,25.4,25.44,78000.0,16.4014,16.4143,16.382,16.4078,78000.0
2011-11-30 13:55:00,25.44,25.47,25.43,25.47,65400.0,16.4078,16.4272,16.4014,16.4272,65400.0
2011-11-30 14:00:00,25.46,25.49,25.45,25.48,102200.0,16.4207,16.4401,16.4143,16.4336,102200.0
2011-11-30 14:05:00,25.47,25.49,25.42,25.45,99800.0,16.4272,16.4401,16.3949,16.4143,99800.0
2011-11-30 14:10:00,25.45,25.46,25.43,25.44,60600.0,16.4143,16.4207,16.4014,16.4078,60600.0
2011-11-30 14:15:00,25.46,25.48,25.44,25.44,116200.0,16.4207,16.4336,16.4078,16.4078,116200.0
2011-11-30 14:20:00,25.45,25.46,25.43,25.45,142600.0,16.4143,16.4207,16.4014,16.4143,142600.0
2011-11-30 14:25:00,25.45,25.46,25.43,25.44,150200.0,16.4143,16.4207,16.4014,16.4078,150200.0
2011-11-30 14:30:00,25.44,25.5,25.43,25.49,144700.0,16.4078,16.4465,16.4014,16.4401,144700.0
2011-11-30 14:35:00,25.49,25.5,25.47,25.48,154800.0,16.4401,16.4465,16.4272,16.4336,154800.0
2011-11-30 14:40:00,25.47,25.51,25.47,25.5,113600.0,16.4272,16.453,16.4272,16.4465,113600.0
2011-11-30 14:45:00,25.49,25.5,25.46,25.46,208500.0,16.4401,16.4465,16.4207,16.4207,208500.0
2011-11-30 14:50:00,25.47,25.59,25.47,25.58,145900.0,16.4272,16.5045,16.4272,16.4981,145900.0
2011-11-30 14:55:00,25.59,25.62,25.57,25.62,151100.0,16.5045,16.5239,16.4916,16.5239,151100.0
2011-11-30 15:00:00,25.62,25.63,25.57,25.57,232700.0,16.5239,16.5303,16.4916,16.4916,232700.0
2011-11-30 15:05:00,25.57,25.6,25.55,25.6,190100.0,16.4916,16.511,16.4788,16.511,190100.0
2011-11-30 15:10:00,25.6,25.66,25.59,25.59,270700.0,16.511,16.5497,16.5045,16.5045,270700.0
2011-11-30 15:15:00,25.59,25.61,25.58,25.58,146000.0,16.5045,16.5174,16.4981,16.4981,146000.0
2011-11-30 15:20:00,25.58,25.63,25.54,25.55,237300.0,16.4981,16.5303,16.4723,16.4788,237300.0
2011-11-30 15:25:00,25.55,25.63,25.53,25.63,175200.0,16.4788,16.5303,16.4659,16.5303,175200.0
2011-11-30 15:30:00,25.62,25.73,25.62,25.69,372500.0,16.5239,16.5948,16.5239,16.569,372500.0
2011-11-30 15:35:00,25.69,25.71,25.65,25.71,209300.0,16.569,16.5819,16.5432,16.5819,209300.0
2011-11-30 15:40:00,25.71,25.8,25.7,25.8,432400.0,16.5819,16.64,16.5755,16.64,432400.0
2011-11-30 15:45:00,25.8,25.83,25.76,25.83,563800.0,16.64,16.6593,16.6142,16.6593,563800.0
2011-11-30 15:50:00,25.83,25.88,25.81,25.88,710900.0,16.6593,16.6916,16.6464,16.6916,710900.0
2011-11-30 15:55:00,25.88,25.97,25.85,25.88,1925100.0,16.6916,16.7496,16.6722,16.6916,1925100.0
2011-12-01 09:30:00,25.66,25.69,25.54,25.55,393600.0,16.5497,16.569,16.4723,16.4788,393600.0
2011-12-01 09:35:00,25.54,25.54,25.45,25.54,317700.0,16.4723,16.4723,16.4143,16.4723,317700.0
2011-12-01 09:40:00,25.54,25.66,25.53,25.58,158900.0,16.4723,16.5497,16.4659,16.4981,158900.0
2011-12-01 09:45:00,25.59,25.61,25.49,25.57,164400.0,16.5045,16.5174,16.4401,16.4916,164400.0
2011-12-01 09:50:00,25.57,25.63,25.53,25.55,94500.0,16.4916,16.5303,16.4659,16.4788,94500.0
2011-12-01 09:55:00,25.55,25.64,25.54,25.64,189200.0,16.4788,16.5368,16.4723,16.5368,189200.0
2011-12-01 10:00:00,25.64,25.68,25.58,25.67,250500.0,16.5368,16.5626,16.4981,16.5561,250500.0
2011-12-01 10:05:00,25.68,25.68,25.59,25.64,78600.0,16.5626,16.5626,16.5045,16.5368,78600.0
2011-12-01 10:10:00,25.64,25.65,25.58,25.59,60700.0,16.5368,16.5432,16.4981,16.5045,60700.0
2011-12-01 10:15:00,25.59,25.6,25.56,25.57,51500.0,16.5045,16.511,16.4852,16.4916,51500.0
2011-12-01 10:20:00,25.56,25.61,25.54,25.55,86100.0,16.4852,16.5174,16.4723,16.4788,86100.0
2011-12-01 10:25:00,25.56,25.58,25.5,25.5,152600.0,16.4852,16.4981,16.4465,16.4465,152600.0
2011-12-01 10:30:00,25.5,25.51,25.38,25.46,243800.0,16.4465,16.453,16.3691,16.4207,243800.0
2011-12-01 10:35:00,25.46,25.46,25.39,25.43,78200.0,16.4207,16.4207,16.3756,16.4014,78200.0
2011-12-01 10:40:00,25.43,25.44,25.4,25.44,89300.0,16.4014,16.4078,16.382,16.4078,89300.0
2011-12-01 10:45:00,25.44,25.45,25.4,25.42,75900.0,16.4078,16.4143,16.382,16.3949,75900.0
2011-12-01 10:50:00,25.42,25.46,25.41,25.42,70800.0,16.3949,16.4207,16.3885,16.3949,70800.0
2011-12-01 10:55:00,25.43,25.47,25.41,25.46,107000.0,16.4014,16.4272,16.3885,16.4207,107000.0
2011-12-01 11:00:00,25.46,25.49,25.45,25.48,58900.0,16.4207,16.4401,16.4143,16.4336,58900.0
2011-12-01 11:05:00,25.47,25.54,25.47,25.49,89700.0,16.4272,16.4723,16.4272,16.4401,89700.0
2011-12-01 11:10:00,25.49,25.49,25.38,25.38,127100.0,16.4401,16.4401,16.3691,16.3691,127100.0
2011-12-01 11:15:00,25.39,25.41,25.33,25.36,134700.0,16.3756,16.3885,16.3369,16.3562,134700.0
2011-12-01 11:20:00,25.37,25.4,25.36,25.39,59100.0,16.3627,16.382,16.3562,16.3756,59100.0
2011-12-01 11:25:00,25.39,25.4,25.34,25.37,92700.0,16.3756,16.382,16.3433,16.3627,92700.0
2011-12-01 11:30:00,25.37,25.38,25.31,25.37,101500.0,16.3627,16.3691,16.324,16.3627,101500.0
2011-12-01 11:35:00,25.37,25.39,25.31,25.38,107000.0,16.3627,16.3756,16.324,16.3691,107000.0
2011-12-01 11:40:00,25.38,25.41,25.37,25.4,36500.0,16.3691,16.3885,16.3627,16.382,36500.0
2011-12-01 11:45:00,25.4,25.41,25.36,25.38,60100.0,16.382,16.3885,16.3562,16.3691,60100.0
2011-12-01 11:50:00,25.38,25.48,25.37,25.46,63300.0,16.3691,16.4336,16.3627,16.4207,63300.0
2011-12-01 11:55:00,25.46,25.49,25.45,25.49,51200.0,16.4207,16.4401,16.4143,16.4401,51200.0
2011-12-01 12:00:00,25.49,25.5,25.45,25.46,56900.0,16.4401,16.4465,16.4143,16.4207,56900.0
2011-12-01 12:05:00,25.45,25.5,25.45,25.48,45900.0,16.4143,16.4465,16.4143,16.4336,45900.0
2011-12-01 12:10:00,25.48,25.49,25.46,25.49,40400.0,16.4336,16.4401,16.4207,16.4401,40400.0
2011-12-01 12:15:00,25.48,25.53,25.48,25.53,50700.0,16.4336,16.4659,16.4336,16.4659,50700.0
2011-12-01 12:20:00,25.53,25.54,25.5,25.54,57500.0,16.4659,16.4723,16.4465,16.4723,57500.0
2011-12-01 12:25:00,25.54,25.61,25.54,25.61,103000.0,16.4723,16.5174,16.4723,16.5174,103000.0
2011-12-01 12:30:00,25.61,25.62,25.57,25.62,47100.0,16.5174,16.5239,16.4916,16.5239,47100.0
2011-12-01 12:35:00,25.62,25.62,25.59,25.6,112200.0,16.5239,16.5239,16.5045,16.511,112200.0
2011-12-01 12:40:00,25.6,25.61,25.55,25.55,66500.0,16.511,16.5174,16.4788,16.4788,66500.0
2011-12-01 12:45:00,25.56,25.56,25.52,25.55,29500.0,16.4852,16.4852,16.4594,16.4788,29500.0
2011-12-01 12:50:00,25.54,25.59,25.54,25.57,45500.0,16.4723,16.5045,16.4723,16.4916,45500.0
2011-12-01 12:55:00,25.57,25.58,25.48,25.48,42900.0,16.4916,16.4981,16.4336,16.4336,42900.0
2011-12-01 13:00:00,25.49,25.51,25.48,25.49,67100.0,16.4401,16.453,16.4336,16.4401,67100.0
2011-12-01 13:05:00,25.49,25.5,25.47,25.49,42000.0,16.4401,16.4465,16.4272,16.4401,42000.0
2011-12-01 13:10:00,25.49,25.51,25.48,25.51,65100.0,16.4401,16.453,16.4336,16.453,65100.0
2011-12-01 13:15:00,25.5,25.54,25.46,25.54,141300.0,16.4465,16.4723,16.4207,16.4723,141300.0
2011-12-01 13:20:00,25.54,25.61,25.53,25.6,66800.0,16.4723,16.5174,16.4659,16.511,66800.0
2011-12-01 13:25:00,25.59,25.63,25.59,25.62,41400.0,16.5045,16.5303,16.5045,16.5239,41400.0
2011-12-01 13:30:00,25.62,25.65,25.61,25.62,36600.0,16.5239,16.5432,16.5174,16.5239,36600.0
2011-12-01 13:35:00,25.63,25.63,25.6,25.61,26800.0,16.5303,16.5303,16.511,16.5174,26800.0
2011-12-01 13:40:00,25.6,25.67,25.6,25.65,61000.0,16.511,16.5561,16.511,16.5432,61000.0
2011-12-01 13:45:00,25.66,25.69,25.64,25.67,49400.0,16.5497,16.569,16.5368,16.5561,49400.0
2011-12-01 13:50:00,25.68,25.7,25.66,25.66,49200.0,16.5626,16.5755,16.5497,16.5497,49200.0
2011-12-01 13:55:00,25.66,25.76,25.66,25.75,94900.0,16.5497,16.6142,16.5497,16.6077,94900.0
2011-12-01 14:00:00,25.75,25.76,25.71,25.75,128500.0,16.6077,16.6142,16.5819,16.6077,128500.0
2011-12-01 14:05:00,25.75,25.77,25.74,25.76,85400.0,16.6077,16.6206,16.6013,16.6142,85400.0
2011-12-01 14:10:00,25.77,25.77,25.7,25.71,55900.0,16.6206,16.6206,16.5755,16.5819,55900.0
2011-12-01 14:15:00,25.71,25.73,25.69,25.71,64600.0,16.5819,16.5948,16.569,16.5819,64600.0
2011-12-01 14:20:00,25.71,25.76,25.7,25.73,60400.0,16.5819,16.6142,16.5755,16.5948,60400.0
2011-12-01 14:25:00,25.73,25.76,25.73,25.74,73500.0,16.5948,16.6142,16.5948,16.6013,73500.0
2011-12-01 14:30:00,25.74,25.74,25.66,25.69,37800.0,16.6013,16.6013,16.5497,16.569,37800.0
2011-12-01 14:35:00,25.68,25.72,25.68,25.7,38300.0,16.5626,16.5884,16.5626,16.5755,38300.0
2011-12-01 14:40:00,25.71,25.72,25.66,25.67,35900.0,16.5819,16.5884,16.5497,16.5561,35900.0
2011-12-01 14:45:00,25.67,25.77,25.67,25.74,56900.0,16.5561,16.6206,16.5561,16.6013,56900.0
2011-12-01 14:50:00,25.74,25.75,25.71,25.73,46100.0,16.6013,16.6077,16.5819,16.5948,46100.0
2011-12-01 14:55:00,25.74,25.76,25.69,25.71,47500.0,16.6013,16.6142,16.569,16.5819,47500.0
2011-12-01 15:00:00,25.71,25.71,25.68,25.7,55800.0,16.5819,16.5819,16.5626,16.5755,55800.0
2011-12-01 15:05:00,25.7,25.72,25.62,25.64,79900.0,16.5755,16.5884,16.5239,16.5368,79900.0
2011-12-01 15:10:00,25.64,25.71,25.63,25.7,81300.0,16.5368,16.5819,16.5303,16.5755,81300.0
2011-12-01 15:15:00,25.7,25.73,25.69,25.69,79900.0,16.5755,16.5948,16.569,16.569,79900.0
2011-12-01 15:20:00,25.7,25.73,25.68,25.73,86100.0,16.5755,16.5948,16.5626,16.5948,86100.0
2011-12-01 15:25:00,25.74,25.79,25.74,25.77,119900.0,16.6013,16.6335,16.6013,16.6206,119900.0
2011-12-01 15:30:00,25.77,25.78,25.69,25.69,80400.0,16.6206,16.6271,16.569,16.569,80400.0
2011-12-01 15:35:00,25.7,25.73,25.68,25.68,83400.0,16.5755,16.5948,16.5626,16.5626,83400.0
2011-12-01 15:40:00,25.68,25.69,25.64,25.67,151000.0,16.5626,16.569,16.5368,16.5561,151000.0
2011-12-01 15:45:00,25.66,25.69,25.64,25.67,176200.0,16.5497,16.569,16.5368,16.5561,176200.0
2011-12-01 15:50:00,25.67,25.7,25.63,25.65,212200.0,16.5561,16.5755,16.5303,16.5432,212200.0
2011-12-01 15:55:00,25.64,25.7,25.63,25.69,971800.0,16.5368,16.5755,16.5303,16.569,971800.0
2011-12-02 09:30:00,25.95,25.98,25.86,25.86,163700.0,16.7367,16.7561,16.6787,16.6787,163700.0
2011-12-02 09:35:00,25.86,25.92,25.86,25.9,244600.0,16.6787,16.7174,16.6787,16.7045,244600.0
2011-12-02 09:40:00,25.89,25.9,25.79,25.8,217500.0,16.698,16.7045,16.6335,16.64,217500.0
2011-12-02 09:45:00,25.81,25.81,25.75,25.79,236700.0,16.6464,16.6464,16.6077,16.6335,236700.0
2011-12-02 09:50:00,25.79,25.84,25.77,25.8,311600.0,16.6335,16.6658,16.6206,16.64,311600.0
2011-12-02 09:55:00,25.8,25.83,25.79,25.8,269500.0,16.64,16.6593,16.6335,16.64,269500.0
2011-12-02 10:00:00,25.8,25.86,25.79,25.85,364500.0,16.64,16.6787,16.6335,16.6722,364500.0
2011-12-02 10:05:00,25.85,25.91,25.8,25.88,421100.0,16.6722,16.7109,16.64,16.6916,421100.0
2011-12-02 10:10:00,25.88,26.06,25.85,26.06,567900.0,16.6916,16.8077,16.6722,16.8077,567900.0
2011-12-02 10:15:00,26.06,26.14,26.05,26.11,325800.0,16.8077,16.8593,16.8012,16.8399,325800.0
2011-12-02 10:20:00,26.09,26.13,26.0,26.0,248100.0,16.827,16.8528,16.769,16.769,248100.0
2011-12-02 10:25:00,26.0,26.04,26.0,26.04,250200.0,16.769,16.7948,16.769,16.7948,250200.0
2011-12-02 10:30:00,26.05,26.07,25.99,26.05,438900.0,16.8012,16.8141,16.7625,16.8012,438900.0
2011-12-02 10:35:00,26.04,26.06,25.96,26.0,319700.0,16.7948,16.8077,16.7432,16.769,319700.0
2011-12-02 10:40:00,26.01,26.01,25.88,25.93,113800.0,16.7754,16.7754,16.6916,16.7238,113800.0
2011-12-02 10:45:00,25.93,25.95,25.89,25.93,124300.0,16.7238,16.7367,16.698,16.7238,124300.0
2011-12-02 10:50:00,25.92,26.0,25.91,26.0,114400.0,16.7174,16.769,16.7109,16.769,114400.0
2011-12-02 10:55:00,25.99,26.02,25.97,25.98,256500.0,16.7625,16.7819,16.7496,16.7561,256500.0
2011-12-02 11:00:00,25.98,25.99,25.89,25.89,115700.0,16.7561,16.7625,16.698,16.698,115700.0
2011-12-02 11:05:00,25.88,25.88,25.8,25.82,243000.0,16.6916,16.6916,16.64,16.6529,243000.0
2011-12-02 11:10:00,25.82,25.83,25.73,25.74,120000.0,16.6529,16.6593,16.5948,16.6013,120000.0
2011-12-02 11:15:00,25.74,25.8,25.73,25.79,100100.0,16.6013,16.64,16.5948,16.6335,100100.0
2011-12-02 11:20:00,25.79,25.82,25.77,25.78,92400.0,16.6335,16.6529,16.6206,16.6271,92400.0
2011-12-02 11:25:00,25.79,25.87,25.75,25.87,92100.0,16.6335,16.6851,16.6077,16.6851,92100.0
2011-12-02 11:30:00,25.87,25.96,25.87,25.92,173000.0,16.6851,16.7432,16.6851,16.7174,173000.0
2011-12-02 11:35:00,25.91,25.92,25.84,25.84,115800.0,16.7109,16.7174,16.6658,16.6658,115800.0
2011-12-02 11:40:00,25.85,25.86,25.73,25.73,151300.0,16.6722,16.6787,16.5948,16.5948,151300.0
2011-12-02 11:45:00,25.73,25.75,25.65,25.65,156400.0,16.5948,16.6077,16.5432,16.5432,156400.0
2011-12-02 11:50:00,25.65,25.71,25.64,25.7,231600.0,16.5432,16.5819,16.5368,16.5755,231600.0
2011-12-02 11:55:00,25.7,25.76,25.7,25.73,131300.0,16.5755,16.6142,16.5755,16.5948,131300.0
2011-12-02 12:00:00,25.73,25.75,25.66,25.7,109900.0,16.5948,16.6077,16.5497,16.5755,109900.0
2011-12-02 12:05:00,25.69,25.76,25.69,25.71,104300.0,16.569,16.6142,16.569,16.5819,104300.0
2011-12-02 12:10:00,25.72,25.76,25.7,25.71,86800.0,16.5884,16.6142,16.5755,16.5819,86800.0
2011-12-02 12:15:00,25.71,25.77,25.7,25.76,93300.0,16.5819,16.6206,16.5755,16.6142,93300.0
2011-12-02 12:20:00,25.76,25.81,25.75,25.8,52100.0,16.6142,16.6464,16.6077,16.64,52100.0
2011-12-02 12:25:00,25.8,25.83,25.78,25.82,114700.0,16.64,16.6593,16.6271,16.6529,114700.0
2011-12-02 12:30:00,25.82,25.84,25.79,25.84,64700.0,16.6529,16.6658,16.6335,16.6658,64700.0
2011-12-02 12:35:00,25.83,25.86,25.81,25.85,100700.0,16.6593,16.6787,16.6464,16.6722,100700.0
2011-12-02 12:40:00,25.85,25.85,25.79,25.8,73300.0,16.6722,16.6722,16.6335,16.64,73300.0
2011-12-02 12:45:00,25.79,25.88,25.78,25.88,88200.0,16.6335,16.6916,16.6271,16.6916,88200.0
2011-12-02 12:50:00,25.88,25.91,25.87,25.91,73800.0,16.6916,16.7109,16.6851,16.7109,73800.0
2011-12-02 12:55:00,25.91,25.92,25.87,25.87,55100.0,16.7109,16.7174,16.6851,16.6851,55100.0
2011-12-02 13:00:00,25.87,25.89,25.84,25.88,83000.0,16.6851,16.698,16.6658,16.6916,83000.0
2011-12-02 13:05:00,25.88,25.92,25.85,25.87,105000.0,16.6916,16.7174,16.6722,16.6851,105000.0
2011-12-02 13:10:00,25.87,25.88,25.85,25.85,57100.0,16.6851,16.6916,16.6722,16.6722,57100.0
2011-12-02 13:15:00,25.85,25.92,25.84,25.91,88600.0,16.6722,16.7174,16.6658,16.7109,88600.0
2011-12-02 13:20:00,25.92,25.97,25.91,25.96,113800.0,16.7174,16.7496,16.7109,16.7432,113800.0
2011-12-02 13:25:00,25.96,25.99,25.94,25.95,121900.0,16.7432,16.7625,16.7303,16.7367,121900.0
2011-12-02 13:30:00,25.94,25.95,25.89,25.89,65000.0,16.7303,16.7367,16.698,16.698,65000.0
2011-12-02 13:35:00,25.89,25.9,25.85,25.85,67900.0,16.698,16.7045,16.6722,16.6722,67900.0
2011-12-02 13:40:00,25.86,25.92,25.86,25.91,49800.0,16.6787,16.7174,16.6787,16.7109,49800.0
2011-12-02 13:45:00,25.92,26.0,25.92,25.98,137000.0,16.7174,16.769,16.7174,16.7561,137000.0
2011-12-02 13:50:00,25.98,25.99,25.91,25.91,105400.0,16.7561,16.7625,16.7109,16.7109,105400.0
2011-12-02 13:55:00,25.92,25.97,25.91,25.96,94600.0,16.7174,16.7496,16.7109,16.7432,94600.0
2011-12-02 14:00:00,25.96,25.97,25.89,25.89,98500.0,16.7432,16.7496,16.698,16.698,98500.0
2011-12-02 14:05:00,25.88,25.9,25.83,25.9,136100.0,16.6916,16.7045,16.6593,16.7045,136100.0
2011-12-02 14:10:00,25.9,25.94,25.88,25.88,130100.0,16.7045,16.7303,16.6916,16.6916,130100.0
2011-12-02 14:15:00,25.88,25.89,25.85,25.86,128900.0,16.6916,16.698,16.6722,16.6787,128900.0
2011-12-02 14:20:00,25.87,25.91,25.86,25.91,209800.0,16.6851,16.7109,16.6787,16.7109,209800.0
2011-12-02 14:25:00,25.91,25.92,25.89,25.91,56400.0,16.7109,16.7174,16.698,16.7109,56400.0
2011-12-02 14:30:00,25.91,25.91,25.87,25.89,71000.0,16.7109,16.7109,16.6851,16.698,71000.0
2011-12-02 14:35:00,25.88,25.9,25.88,25.89,56400.0,16.6916,16.7045,16.6916,16.698,56400.0
2011-12-02 14:40:00,25.88,25.9,25.88,25.89,62700.0,16.6916,16.7045,16.6916,16.698,62700.0
2011-12-02 14:45:00,25.89,25.94,25.89,25.94,64100.0,16.698,16.7303,16.698,16.7303,64100.0
2011-12-02 14:50:00,25.94,25.94,25.86,25.86,66900.0,16.7303,16.7303,16.6787,16.6787,66900.0
2011-12-02 14:55:00,25.87,25.87,25.83,25.85,141400.0,16.6851,16.6851,16.6593,16.6722,141400.0
2011-12-02 15:00:00,25.84,25.88,25.8,25.85,194300.0,16.6658,16.6916,16.64,16.6722,194300.0
2011-12-02 15:05:00,25.85,25.86,25.83,25.84,65600.0,16.6722,16.6787,16.6593,16.6658,65600.0
2011-12-02 15:10:00,25.84,25.92,25.83,25.92,101900.0,16.6658,16.7174,16.6593,16.7174,101900.0
2011-12-02 15:15:00,25.92,25.95,25.88,25.88,108100.0,16.7174,16.7367,16.6916,16.6916,108100.0
2011-12-02 15:20:00,25.88,25.89,25.85,25.88,84800.0,16.6916,16.698,16.6722,16.6916,84800.0
2011-12-02 15:25:00,25.87,25.88,25.73,25.8,502700.0,16.6851,16.6916,16.5948,16.64,502700.0
2011-12-02 15:30:00,25.8,25.8,25.74,25.75,421000.0,16.64,16.64,16.6013,16.6077,421000.0
2011-12-02 15:35:00,25.75,25.83,25.75,25.8,172800.0,16.6077,16.6593,16.6077,16.64,172800.0
2011-12-02 15:40:00,25.81,25.82,25.68,25.7,276400.0,16.6464,16.6529,16.5626,16.5755,276400.0
2011-12-02 15:45:00,25.7,25.7,25.61,25.62,476900.0,16.5755,16.5755,16.5174,16.5239,476900.0
2011-12-02 15:50:00,25.62,25.73,25.62,25.7,476400.0,16.5239,16.5948,16.5239,16.5755,476400.0
2011-12-02 15:55:00,25.7,25.77,25.69,25.7,671900.0,16.5755,16.6206,16.569,16.5755,671900.0
2011-12-05 09:30:00,26.03,26.03,25.82,25.99,311800.0,16.7883,16.7883,16.6529,16.7625,311800.0
2011-12-05 09:35:00,25.99,26.08,25.99,26.06,258100.0,16.7625,16.8206,16.7625,16.8077,258100.0
2011-12-05 09:40:00,26.06,26.07,25.99,26.0,185500.0,16.8077,16.8141,16.7625,16.769,185500.0
2011-12-05 09:45:00,26.01,26.03,25.99,26.02,223900.0,16.7754,16.7883,16.7625,16.7819,223900.0
2011-12-05 09:50:00,26.02,26.06,26.01,26.05,173100.0,16.7819,16.8077,16.7754,16.8012,173100.0
2011-12-05 09:55:00,26.04,26.06,26.01,26.02,304400.0,16.7948,16.8077,16.7754,16.7819,304400.0
2011-12-05 10:00:00,26.02,26.03,25.9,26.0,308300.0,16.7819,16.7883,16.7045,16.769,308300.0
2011-12-05 10:05:00,26.0,26.06,25.96,26.05,394000.0,16.769,16.8077,16.7432,16.8012,394000.0
2011-12-05 10:10:00,26.05,26.1,26.03,26.1,466500.0,16.8012,16.8335,16.7883,16.8335,466500.0
2011-12-05 10:15:00,26.09,26.17,26.09,26.16,389900.0,16.827,16.8786,16.827,16.8722,389900.0
2011-12-05 10:20:00,26.16,26.21,26.15,26.19,165300.0,16.8722,16.9044,16.8657,16.8915,165300.0
2011-12-05 10:25:00,26.19,26.26,26.16,26.25,352900.0,16.8915,16.9367,16.8722,16.9302,352900.0
2011-12-05 10:30:00,26.25,26.3,26.23,26.23,254600.0,16.9302,16.9625,16.9173,16.9173,254600.0
2011-12-05 10:35:00,26.24,26.27,26.21,26.22,172200.0,16.9238,16.9431,16.9044,16.9109,172200.0
2011-12-05 10:40:00,26.22,26.23,26.18,26.2,159900.0,16.9109,16.9173,16.8851,16.898,159900.0
2011-12-05 10:45:00,26.2,26.2,26.14,26.16,114600.0,16.898,16.898,16.8593,16.8722,114600.0
2011-12-05 10:50:00,26.16,26.19,26.13,26.14,98100.0,16.8722,16.8915,16.8528,16.8593,98100.0
2011-12-05 10:55:00,26.14,26.18,26.11,26.14,148200.0,16.8593,16.8851,16.8399,16.8593,148200.0
2011-12-05 11:00:00,26.14,26.17,26.11,26.15,135700.0,16.8593,16.8786,16.8399,16.8657,135700.0
2011-12-05 11:05:00,26.15,26.18,26.13,26.18,84900.0,16.8657,16.8851,16.8528,16.8851,84900.0
2011-12-05 11:10:00,26.18,26.2,26.15,26.19,78100.0,16.8851,16.898,16.8657,16.8915,78100.0
2011-12-05 11:15:00,26.19,26.21,26.17,26.19,120700.0,16.8915,16.9044,16.8786,16.8915,120700.0
2011-12-05 11:20:00,26.19,26.19,26.09,26.09,161100.0,16.8915,16.8915,16.827,16.827,161100.0
2011-12-05 11:25:00,26.1,26.15,26.08,26.13,113200.0,16.8335,16.8657,16.8206,16.8528,113200.0
2011-12-05 11:30:00,26.14,26.14,26.04,26.04,182600.0,16.8593,16.8593,16.7948,16.7948,182600.0
2011-12-05 11:35:00,26.05,26.08,26.04,26.05,225900.0,16.8012,16.8206,16.7948,16.8012,225900.0
2011-12-05 11:40:00,26.06,26.07,26.05,26.07,92300.0,16.8077,16.8141,16.8012,16.8141,92300.0
2011-12-05 11:45:00,26.06,26.1,26.06,26.09,68500.0,16.8077,16.8335,16.8077,16.827,68500.0
2011-12-05 11:50:00,26.09,26.09,26.04,26.05,109800.0,16.827,16.827,16.7948,16.8012,109800.0
2011-12-05 11:55:00,26.06,26.07,26.03,26.04,120700.0,16.8077,16.8141,16.7883,16.7948,120700.0
2011-12-05 12:00:00,26.05,26.1,26.04,26.1,84600.0,16.8012,16.8335,16.7948,16.8335,84600.0
2011-12-05 12:05:00,26.1,26.15,26.1,26.14,88200.0,16.8335,16.8657,16.8335,16.8593,88200.0
2011-12-05 12:10:00,26.14,26.16,26.09,26.1,125500.0,16.8593,16.8722,16.827,16.8335,125500.0
2011-12-05 12:15:00,26.1,26.12,26.09,26.11,98200.0,16.8335,16.8464,16.827,16.8399,98200.0
2011-12-05 12:20:00,26.12,26.13,26.1,26.13,64100.0,16.8464,16.8528,16.8335,16.8528,64100.0
2011-12-05 12:25:00,26.13,26.14,26.12,26.12,80100.0,16.8528,16.8593,16.8464,16.8464,80100.0
2011-12-05 12:30:00,26.12,26.14,26.12,26.14,49200.0,16.8464,16.8593,16.8464,16.8593,49200.0
2011-12-05 12:35:00,26.14,26.17,26.12,26.12,122700.0,16.8593,16.8786,16.8464,16.8464,122700.0
2011-12-05 12:40:00,26.12,26.13,26.11,26.12,86000.0,16.8464,16.8528,16.8399,16.8464,86000.0
2011-12-05 12:45:00,26.13,26.16,26.12,26.14,143600.0,16.8528,16.8722,16.8464,16.8593,143600.0
2011-12-05 12:50:00,26.15,26.2,26.12,26.2,220700.0,16.8657,16.898,16.8464,16.898,220700.0
2011-12-05 12:55:00,26.19,26.19,26.13,26.13,131300.0,16.8915,16.8915,16.8528,16.8528,131300.0
2011-12-05 13:00:00,26.13,26.15,26.12,26.12,41100.0,16.8528,16.8657,16.8464,16.8464,41100.0
2011-12-05 13:05:00,26.12,26.13,26.08,26.12,75500.0,16.8464,16.8528,16.8206,16.8464,75500.0
2011-12-05 13:10:00,26.11,26.12,26.09,26.1,108900.0,16.8399,16.8464,16.827,16.8335,108900.0
2011-12-05 13:15:00,26.1,26.1,26.07,26.07,63000.0,16.8335,16.8335,16.8141,16.8141,63000.0
2011-12-05 13:20:00,26.07,26.08,26.04,26.04,70400.0,16.8141,16.8206,16.7948,16.7948,70400.0
2011-12-05 13:25:00,26.04,26.05,26.03,26.05,57500.0,16.7948,16.8012,16.7883,16.8012,57500.0
2011-12-05 13:30:00,26.05,26.06,26.03,26.04,86400.0,16.8012,16.8077,16.7883,16.7948,86400.0
2011-12-05 13:35:00,26.04,26.07,26.03,26.05,73800.0,16.7948,16.8141,16.7883,16.8012,73800.0
2011-12-05 13:40:00,26.06,26.06,25.93,25.95,251100.0,16.8077,16.8077,16.7238,16.7367,251100.0
2011-12-05 13:45:00,25.95,26.0,25.88,25.9,194600.0,16.7367,16.769,16.6916,16.7045,194600.0
2011-12-05 13:50:00,25.9,25.96,25.89,25.93,136900.0,16.7045,16.7432,16.698,16.7238,136900.0
2011-12-05 13:55:00,25.92,25.98,25.92,25.98,75700.0,16.7174,16.7561,16.7174,16.7561,75700.0
2011-12-05 14:00:00,25.98,25.98,25.92,25.93,94700.0,16.7561,16.7561,16.7174,16.7238,94700.0
2011-12-05 14:05:00,25.94,25.94,25.81,25.86,203100.0,16.7303,16.7303,16.6464,16.6787,203100.0
2011-12-05 14:10:00,25.85,25.9,25.85,25.87,107900.0,16.6722,16.7045,16.6722,16.6851,107900.0
2011-12-05 14:15:00,25.87,25.97,25.82,25.97,203400.0,16.6851,16.7496,16.6529,16.7496,203400.0
2011-12-05 14:20:00,25.97,25.97,25.89,25.89,87400.0,16.7496,16.7496,16.698,16.698,87400.0
2011-12-05 14:25:00,25.89,25.93,25.86,25.92,129200.0,16.698,16.7238,16.6787,16.7174,129200.0
2011-12-05 14:30:00,25.93,25.93,25.88,25.89,117600.0,16.7238,16.7238,16.6916,16.698,117600.0
2011-12-05 14:35:00,25.88,25.97,25.88,25.95,98500.0,16.6916,16.7496,16.6916,16.7367,98500.0
2011-12-05 14:40:00,25.95,25.96,25.88,25.89,113100.0,16.7367,16.7432,16.6916,16.698,113100.0
2011-12-05 14:45:00,25.9,25.94,25.9,25.94,48500.0,16.7045,16.7303,16.7045,16.7303,48500.0
2011-12-05 14:50:00,25.94,25.97,25.93,25.96,85900.0,16.7303,16.7496,16.7238,16.7432,85900.0
2011-12-05 14:55:00,25.96,26.0,25.95,26.0,92000.0,16.7432,16.769,16.7367,16.769,92000.0
2011-12-05 15:00:00,26.0,26.0,25.96,25.99,158000.0,16.769,16.769,16.7432,16.7625,158000.0
2011-12-05 15:05:00,26.0,26.01,25.83,25.87,314400.0,16.769,16.7754,16.6593,16.6851,314400.0
2011-12-05 15:10:00,25.87,25.89,25.83,25.83,115000.0,16.6851,16.698,16.6593,16.6593,115000.0
2011-12-05 15:15:00,25.82,25.83,25.74,25.81,230500.0,16.6529,16.6593,16.6013,16.6464,230500.0
2011-12-05 15:20:00,25.81,25.83,25.76,25.81,234600.0,16.6464,16.6593,16.6142,16.6464,234600.0
2011-12-05 15:25:00,25.8,25.83,25.79,25.8,116400.0,16.64,16.6593,16.6335,16.64,116400.0
2011-12-05 15:30:00,25.8,25.85,25.76,25.82,192000.0,16.64,16.6722,16.6142,16.6529,192000.0
2011-12-05 15:35:00,25.83,25.83,25.76,25.77,176300.0,16.6593,16.6593,16.6142,16.6206,176300.0
2011-12-05 15:40:00,25.76,25.86,25.76,25.82,386600.0,16.6142,16.6787,16.6142,16.6529,386600.0
2011-12-05 15:45:00,25.83,25.92,25.82,25.91,307500.0,16.6593,16.7174,16.6529,16.7109,307500.0
2011-12-05 15:50:00,25.9,25.93,25.86,25.91,500500.0,16.7045,16.7238,16.6787,16.7109,500500.0
2011-12-05 15:55:00,25.91,25.95,25.86,25.94,1019500.0,16.7109,16.7367,16.6787,16.7303,1019500.0
2011-12-06 09:30:00,25.94,25.94,25.79,25.8,148200.0,16.7303,16.7303,16.6335,16.64,148200.0
2011-12-06 09:35:00,25.8,25.97,25.8,25.92,148700.0,16.64,16.7496,16.64,16.7174,148700.0
2011-12-06 09:40:00,25.92,25.93,25.85,25.88,110700.0,16.7174,16.7238,16.6722,16.6916,110700.0
2011-12-06 09:45:00,25.88,25.88,25.8,25.82,82700.0,16.6916,16.6916,16.64,16.6529,82700.0
2011-12-06 09:50:00,25.83,25.89,25.81,25.88,63900.0,16.6593,16.698,16.6464,16.6916,63900.0
2011-12-06 09:55:00,25.88,25.95,25.88,25.93,101700.0,16.6916,16.7367,16.6916,16.7238,101700.0
2011-12-06 10:00:00,25.93,26.0,25.93,25.96,85800.0,16.7238,16.769,16.7238,16.7432,85800.0
2011-12-06 10:05:00,25.96,25.99,25.92,25.95,55300.0,16.7432,16.7625,16.7174,16.7367,55300.0
2011-12-06 10:10:00,25.95,26.0,25.92,26.0,94300.0,16.7367,16.769,16.7174,16.769,94300.0
2011-12-06 10:15:00,26.0,26.03,25.97,26.0,210600.0,16.769,16.7883,16.7496,16.769,210600.0
2011-12-06 10:20:00,26.0,26.07,25.96,26.04,247400.0,16.769,16.8141,16.7432,16.7948,247400.0
2011-12-06 10:25:00,26.04,26.05,26.01,26.02,76200.0,16.7948,16.8012,16.7754,16.7819,76200.0
2011-12-06 10:30:00,26.03,26.08,26.0,26.02,175600.0,16.7883,16.8206,16.769,16.7819,175600.0
2011-12-06 10:35:00,26.02,26.05,26.0,26.02,128200.0,16.7819,16.8012,16.769,16.7819,128200.0
2011-12-06 10:40:00,26.02,26.03,25.99,26.01,130500.0,16.7819,16.7883,16.7625,16.7754,130500.0
2011-12-06 10:45:00,26.01,26.02,25.99,26.0,180100.0,16.7754,16.7819,16.7625,16.769,180100.0
2011-12-06 10:50:00,26.0,26.03,25.99,26.0,148800.0,16.769,16.7883,16.7625,16.769,148800.0
2011-12-06 10:55:00,26.0,26.02,25.99,26.01,141600.0,16.769,16.7819,16.7625,16.7754,141600.0
2011-12-06 11:00:00,26.01,26.03,26.0,26.02,44200.0,16.7754,16.7883,16.769,16.7819,44200.0
2011-12-06 11:05:00,26.02,26.06,25.97,25.97,156400.0,16.7819,16.8077,16.7496,16.7496,156400.0
2011-12-06 11:10:00,25.97,26.07,25.96,26.05,128800.0,16.7496,16.8141,16.7432,16.8012,128800.0
2011-12-06 11:15:00,26.05,26.05,26.02,26.03,273700.0,16.8012,16.8012,16.7819,16.7883,273700.0
2011-12-06 11:20:00,26.03,26.1,26.02,26.08,96800.0,16.7883,16.8335,16.7819,16.8206,96800.0
2011-12-06 11:25:00,26.08,26.11,26.02,26.03,207300.0,16.8206,16.8399,16.7819,16.7883,207300.0
2011-12-06 11:30:00,26.03,26.1,26.02,26.05,103500.0,16.7883,16.8335,16.7819,16.8012,103500.0
2011-12-06 11:35:00,26.05,26.08,26.01,26.07,307800.0,16.8012,16.8206,16.7754,16.8141,307800.0
2011-12-06 11:40:00,26.06,26.09,26.04,26.05,126800.0,16.8077,16.827,16.7948,16.8012,126800.0
2011-12-06 11:45:00,26.05,26.06,26.01,26.05,292600.0,16.8012,16.8077,16.7754,16.8012,292600.0
2011-12-06 11:50:00,26.05,26.08,26.04,26.08,100200.0,16.8012,16.8206,16.7948,16.8206,100200.0
2011-12-06 11:55:00,26.08,26.16,26.08,26.11,107500.0,16.8206,16.8722,16.8206,16.8399,107500.0
2011-12-06 12:00:00,26.11,26.13,26.07,26.1,130600.0,16.8399,16.8528,16.8141,16.8335,130600.0
2011-12-06 12:05:00,26.09,26.1,26.07,26.09,48200.0,16.827,16.8335,16.8141,16.827,48200.0
2011-12-06 12:10:00,26.1,26.15,26.1,26.14,61700.0,16.8335,16.8657,16.8335,16.8593,61700.0
2011-12-06 12:15:00,26.15,26.17,26.13,26.15,83600.0,16.8657,16.8786,16.8528,16.8657,83600.0
2011-12-06 12:20:00,26.16,26.18,26.11,26.12,150100.0,16.8722,16.8851,16.8399,16.8464,150100.0
2011-12-06 12:25:00,26.12,26.14,26.1,26.13,47600.0,16.8464,16.8593,16.8335,16.8528,47600.0
2011-12-06 12:30:00,26.14,26.14,26.1,26.11,62700.0,16.8593,16.8593,16.8335,16.8399,62700.0
2011-12-06 12:35:00,26.11,26.16,26.09,26.14,63900.0,16.8399,16.8722,16.827,16.8593,63900.0
2011-12-06 12:40:00,26.15,26.15,26.13,26.13,20000.0,16.8657,16.8657,16.8528,16.8528,20000.0
2011-12-06 12:45:00,26.14,26.15,26.13,26.14,54600.0,16.8593,16.8657,16.8528,16.8593,54600.0
2011-12-06 12:50:00,26.14,26.15,26.12,26.14,40700.0,16.8593,16.8657,16.8464,16.8593,40700.0
2011-12-06 12:55:00,26.14,26.14,26.13,26.13,16500.0,16.8593,16.8593,16.8528,16.8528,16500.0
2011-12-06 13:00:00,26.13,26.14,26.09,26.11,61000.0,16.8528,16.8593,16.827,16.8399,61000.0
2011-12-06 13:05:00,26.1,26.11,26.07,26.08,58000.0,16.8335,16.8399,16.8141,16.8206,58000.0
2011-12-06 13:10:00,26.08,26.09,26.05,26.09,69400.0,16.8206,16.827,16.8012,16.827,69400.0
2011-12-06 13:15:00,26.08,26.17,26.08,26.15,93400.0,16.8206,16.8786,16.8206,16.8657,93400.0
2011-12-06 13:20:00,26.15,26.2,26.14,26.19,119700.0,16.8657,16.898,16.8593,16.8915,119700.0
2011-12-06 13:25:00,26.2,26.2,26.17,26.17,93700.0,16.898,16.898,16.8786,16.8786,93700.0
2011-12-06 13:30:00,26.17,26.2,26.17,26.19,124200.0,16.8786,16.898,16.8786,16.8915,124200.0
2011-12-06 13:35:00,26.19,26.2,26.16,26.2,62400.0,16.8915,16.898,16.8722,16.898,62400.0
2011-12-06 13:40:00,26.2,26.2,26.16,26.19,117400.0,16.898,16.898,16.8722,16.8915,117400.0
2011-12-06 13:45:00,26.19,26.2,26.19,26.2,27500.0,16.8915,16.898,16.8915,16.898,27500.0
2011-12-06 13:50:00,26.2,26.22,26.18,26.21,108500.0,16.898,16.9109,16.8851,16.9044,108500.0
2011-12-06 13:55:00,26.21,26.22,26.19,26.21,72700.0,16.9044,16.9109,16.8915,16.9044,72700.0
2011-12-06 14:00:00,26.2,26.21,26.14,26.18,82700.0,16.898,16.9044,16.8593,16.8851,82700.0
2011-12-06 14:05:00,26.18,26.19,26.16,26.19,39800.0,16.8851,16.8915,16.8722,16.8915,39800.0
2011-12-06 14:10:00,26.19,26.22,26.17,26.2,85600.0,16.8915,16.9109,16.8786,16.898,85600.0
2011-12-06 14:15:00,26.21,26.25,26.21,26.23,97600.0,16.9044,16.9302,16.9044,16.9173,97600.0
2011-12-06 14:20:00,26.23,26.24,26.18,26.18,53400.0,16.9173,16.9238,16.8851,16.8851,53400.0
2011-12-06 14:25:00,26.19,26.24,26.18,26.24,106600.0,16.8915,16.9238,16.8851,16.9238,106600.0
2011-12-06 14:30:00,26.24,26.25,26.21,26.22,82700.0,16.9238,16.9302,16.9044,16.9109,82700.0
2011-12-06 14:35:00,26.22,26.29,26.2,26.29,125200.0,16.9109,16.956,16.898,16.956,125200.0
2011-12-06 14:40:00,26.28,26.33,26.28,26.32,139400.0,16.9496,16.9818,16.9496,16.9754,139400.0
2011-12-06 14:45:00,26.32,26.33,26.3,26.32,92600.0,16.9754,16.9818,16.9625,16.9754,92600.0
2011-12-06 14:50:00,26.32,26.35,26.3,26.34,169200.0,16.9754,16.9947,16.9625,16.9883,169200.0
2011-12-06 14:55:00,26.34,26.35,26.29,26.29,64800.0,16.9883,16.9947,16.956,16.956,64800.0
2011-12-06 15:00:00,26.3,26.34,26.29,26.32,67200.0,16.9625,16.9883,16.956,16.9754,67200.0
2011-12-06 15:05:00,26.32,26.35,26.31,26.34,96800.0,16.9754,16.9947,16.9689,16.9883,96800.0
2011-12-06 15:10:00,26.34,26.4,26.33,26.38,257900.0,16.9883,17.027,16.9818,17.0141,257900.0
2011-12-06 15:15:00,26.38,26.42,26.34,26.35,242100.0,17.0141,17.0399,16.9883,16.9947,242100.0
2011-12-06 15:20:00,26.34,26.36,26.33,26.34,95900.0,16.9883,17.0012,16.9818,16.9883,95900.0
2011-12-06 15:25:00,26.34,26.37,26.27,26.27,156900.0,16.9883,17.0076,16.9431,16.9431,156900.0
2011-12-06 15:30:00,26.27,26.31,26.27,26.3,195700.0,16.9431,16.9689,16.9431,16.9625,195700.0
2011-12-06 15:35:00,26.3,26.34,26.29,26.3,120800.0,16.9625,16.9883,16.956,16.9625,120800.0
2011-12-06 15:40:00,26.3,26.34,26.26,26.27,135100.0,16.9625,16.9883,16.9367,16.9431,135100.0
2011-12-06 15:45:00,26.27,26.31,26.25,26.29,311500.0,16.9431,16.9689,16.9302,16.956,311500.0
2011-12-06 15:50:00,26.28,26.31,26.26,26.27,347400.0,16.9496,16.9689,16.9367,16.9431,347400.0
2011-12-06 15:55:00,26.27,26.27,26.21,26.22,956200.0,16.9431,16.9431,16.9044,16.9109,956200.0
2011-12-07 09:30:00,25.95,26.0,25.9,25.99,188900.0,16.7367,16.769,16.7045,16.7625,188900.0
2011-12-07 09:35:00,26.0,26.0,25.93,25.98,109000.0,16.769,16.769,16.7238,16.7561,109000.0
2011-12-07 09:40:00,25.98,25.99,25.92,25.99,86100.0,16.7561,16.7625,16.7174,16.7625,86100.0
2011-12-07 09:45:00,25.99,26.0,25.95,25.95,63800.0,16.7625,16.769,16.7367,16.7367,63800.0
2011-12-07 09:50:00,25.96,26.0,25.96,25.99,78200.0,16.7432,16.769,16.7432,16.7625,78200.0
2011-12-07 09:55:00,26.0,26.0,25.9,25.97,72900.0,16.769,16.769,16.7045,16.7496,72900.0
2011-12-07 10:00:00,25.97,25.98,25.91,25.94,88600.0,16.7496,16.7561,16.7109,16.7303,88600.0
2011-12-07 10:05:00,25.93,25.93,25.84,25.85,124100.0,16.7238,16.7238,16.6658,16.6722,124100.0
2011-12-07 10:10:00,25.86,25.89,25.85,25.89,59500.0,16.6787,16.698,16.6722,16.698,59500.0
2011-12-07 10:15:00,25.88,25.89,25.85,25.87,52000.0,16.6916,16.698,16.6722,16.6851,52000.0
2011-12-07 10:20:00,25.88,25.91,25.8,25.85,170400.0,16.6916,16.7109,16.64,16.6722,170400.0
2011-12-07 10:25:00,25.85,25.86,25.78,25.85,175000.0,16.6722,16.6787,16.6271,16.6722,175000.0
2011-12-07 10:30:00,25.84,25.86,25.78,25.84,132700.0,16.6658,16.6787,16.6271,16.6658,132700.0
2011-12-07 10:35:00,25.84,25.92,25.8,25.91,315000.0,16.6658,16.7174,16.64,16.7109,315000.0
2011-12-07 10:40:00,25.91,25.99,25.86,25.96,362900.0,16.7109,16.7625,16.6787,16.7432,362900.0
2011-12-07 10:45:00,25.97,25.99,25.91,25.96,285500.0,16.7496,16.7625,16.7109,16.7432,285500.0
2011-12-07 10:50:00,25.96,26.0,25.95,25.99,106100.0,16.7432,16.769,16.7367,16.7625,106100.0
2011-12-07 10:55:00,25.98,25.99,25.87,25.91,130400.0,16.7561,16.7625,16.6851,16.7109,130400.0
2011-12-07 11:00:00,25.92,25.98,25.9,25.95,169100.0,16.7174,16.7561,16.7045,16.7367,169100.0
2011-12-07 11:05:00,25.95,25.99,25.94,25.95,115500.0,16.7367,16.7625,16.7303,16.7367,115500.0
2011-12-07 11:10:00,25.96,25.98,25.95,25.96,93800.0,16.7432,16.7561,16.7367,16.7432,93800.0
2011-12-07 11:15:00,25.96,26.02,25.94,26.02,561100.0,16.7432,16.7819,16.7303,16.7819,561100.0
2011-12-07 11:20:00,26.01,26.11,26.0,26.07,142200.0,16.7754,16.8399,16.769,16.8141,142200.0
2011-12-07 11:25:00,26.08,26.14,26.07,26.14,155600.0,16.8206,16.8593,16.8141,16.8593,155600.0
2011-12-07 11:30:00,26.14,26.2,26.14,26.19,102300.0,16.8593,16.898,16.8593,16.8915,102300.0
2011-12-07 11:35:00,26.2,26.22,26.18,26.2,104700.0,16.898,16.9109,16.8851,16.898,104700.0
2011-12-07 11:40:00,26.2,26.22,26.14,26.17,268300.0,16.898,16.9109,16.8593,16.8786,268300.0
2011-12-07 11:45:00,26.17,26.18,26.13,26.13,204000.0,16.8786,16.8851,16.8528,16.8528,204000.0
2011-12-07 11:50:00,26.13,26.14,26.09,26.1,47700.0,16.8528,16.8593,16.827,16.8335,47700.0
2011-12-07 11:55:00,26.1,26.13,26.09,26.12,41300.0,16.8335,16.8528,16.827,16.8464,41300.0
2011-12-07 12:00:00,26.13,26.16,26.1,26.1,48700.0,16.8528,16.8722,16.8335,16.8335,48700.0
2011-12-07 12:05:00,26.11,26.12,26.1,26.12,39600.0,16.8399,16.8464,16.8335,16.8464,39600.0
2011-12-07 12:10:00,26.11,26.12,26.04,26.07,59900.0,16.8399,16.8464,16.7948,16.8141,59900.0
2011-12-07 12:15:00,26.07,26.08,26.05,26.06,54300.0,16.8141,16.8206,16.8012,16.8077,54300.0
2011-12-07 12:20:00,26.06,26.12,26.06,26.12,54400.0,16.8077,16.8464,16.8077,16.8464,54400.0
2011-12-07 12:25:00,26.12,26.23,26.11,26.23,95400.0,16.8464,16.9173,16.8399,16.9173,95400.0
2011-12-07 12:30:00,26.22,26.24,26.19,26.2,64700.0,16.9109,16.9238,16.8915,16.898,64700.0
2011-12-07 12:35:00,26.2,26.21,26.18,26.19,56500.0,16.898,16.9044,16.8851,16.8915,56500.0
2011-12-07 12:40:00,26.19,26.21,26.18,26.2,92500.0,16.8915,16.9044,16.8851,16.898,92500.0
2011-12-07 12:45:00,26.2,26.22,26.18,26.19,62000.0,16.898,16.9109,16.8851,16.8915,62000.0
2011-12-07 12:50:00,26.19,26.21,26.18,26.2,61400.0,16.8915,16.9044,16.8851,16.898,61400.0
2011-12-07 12:55:00,26.2,26.21,26.17,26.17,65700.0,16.898,16.9044,16.8786,16.8786,65700.0
2011-12-07 13:00:00,26.18,26.18,26.14,26.14,60700.0,16.8851,16.8851,16.8593,16.8593,60700.0
2011-12-07 13:05:00,26.15,26.16,26.11,26.13,52100.0,16.8657,16.8722,16.8399,16.8528,52100.0
2011-12-07 13:10:00,26.12,26.13,26.04,26.04,124200.0,16.8464,16.8528,16.7948,16.7948,124200.0
2011-12-07 13:15:00,26.04,26.15,26.04,26.15,124200.0,16.7948,16.8657,16.7948,16.8657,124200.0
2011-12-07 13:20:00,26.14,26.15,26.11,26.12,45300.0,16.8593,16.8657,16.8399,16.8464,45300.0
2011-12-07 13:25:00,26.12,26.17,26.11,26.14,51600.0,16.8464,16.8786,16.8399,16.8593,51600.0
2011-12-07 13:30:00,26.14,26.17,26.08,26.1,237000.0,16.8593,16.8786,16.8206,16.8335,237000.0
2011-12-07 13:35:00,26.09,26.13,26.09,26.11,101400.0,16.827,16.8528,16.827,16.8399,101400.0
2011-12-07 13:40:00,26.11,26.12,26.09,26.1,93100.0,16.8399,16.8464,16.827,16.8335,93100.0
2011-12-07 13:45:00,26.1,26.11,26.09,26.1,130900.0,16.8335,16.8399,16.827,16.8335,130900.0
2011-12-07 13:50:00,26.1,26.11,26.06,26.09,75700.0,16.8335,16.8399,16.8077,16.827,75700.0
2011-12-07 13:55:00,26.1,26.14,26.1,26.14,57300.0,16.8335,16.8593,16.8335,16.8593,57300.0
2011-12-07 14:00:00,26.14,26.18,26.14,26.16,79800.0,16.8593,16.8851,16.8593,16.8722,79800.0
2011-12-07 14:05:00,26.16,26.17,26.1,26.1,53200.0,16.8722,16.8786,16.8335,16.8335,53200.0
2011-12-07 14:10:00,26.1,26.13,26.1,26.12,39500.0,16.8335,16.8528,16.8335,16.8464,39500.0
2011-12-07 14:15:00,26.12,26.13,26.06,26.09,276400.0,16.8464,16.8528,16.8077,16.827,276400.0
2011-12-07 14:20:00,26.09,26.13,26.07,26.13,74500.0,16.827,16.8528,16.8141,16.8528,74500.0
2011-12-07 14:25:00,26.13,26.19,26.11,26.18,118000.0,16.8528,16.8915,16.8399,16.8851,118000.0
2011-12-07 14:30:00,26.18,26.21,26.16,26.2,154900.0,16.8851,16.9044,16.8722,16.898,154900.0
2011-12-07 14:35:00,26.2,26.22,26.18,26.21,133300.0,16.898,16.9109,16.8851,16.9044,133300.0
2011-12-07 14:40:00,26.21,26.22,26.1,26.13,173400.0,16.9044,16.9109,16.8335,16.8528,173400.0
2011-12-07 14:45:00,26.13,26.18,26.09,26.11,86900.0,16.8528,16.8851,16.827,16.8399,86900.0
2011-12-07 14:50:00,26.11,26.14,26.09,26.13,63700.0,16.8399,16.8593,16.827,16.8528,63700.0
2011-12-07 14:55:00,26.13,26.14,26.1,26.13,53400.0,16.8528,16.8593,16.8335,16.8528,53400.0
2011-12-07 15:00:00,26.13,26.16,26.11,26.12,71400.0,16.8528,16.8722,16.8399,16.8464,71400.0
2011-12-07 15:05:00,26.12,26.15,26.11,26.13,48500.0,16.8464,16.8657,16.8399,16.8528,48500.0
2011-12-07 15:10:00,26.12,26.15,26.1,26.11,109200.0,16.8464,16.8657,16.8335,16.8399,109200.0
2011-12-07 15:15:00,26.11,26.24,26.11,26.23,176300.0,16.8399,16.9238,16.8399,16.9173,176300.0
2011-12-07 15:20:00,26.22,26.28,26.21,26.25,140400.0,16.9109,16.9496,16.9044,16.9302,140400.0
2011-12-07 15:25:00,26.25,26.29,26.23,26.25,128600.0,16.9302,16.956,16.9173,16.9302,128600.0
2011-12-07 15:30:00,26.26,26.3,26.23,26.26,171300.0,16.9367,16.9625,16.9173,16.9367,171300.0
2011-12-07 15:35:00,26.26,26.39,26.24,26.38,216600.0,16.9367,17.0205,16.9238,17.0141,216600.0
2011-12-07 15:40:00,26.39,26.5,26.36,26.42,446600.0,17.0205,17.0915,17.0012,17.0399,446600.0
2011-12-07 15:45:00,26.41,26.46,26.36,26.45,272500.0,17.0334,17.0657,17.0012,17.0592,272500.0
2011-12-07 15:50:00,26.45,26.49,26.42,26.45,455700.0,17.0592,17.085,17.0399,17.0592,455700.0
2011-12-07 15:55:00,26.45,26.5,26.39,26.4,987000.0,17.0592,17.0915,17.0205,17.027,987000.0
2011-12-08 09:30:00,26.34,26.4,26.15,26.28,187300.0,16.9883,17.027,16.8657,16.9496,187300.0
2011-12-08 09:35:00,26.28,26.28,26.17,26.18,118100.0,16.9496,16.9496,16.8786,16.8851,118100.0
2011-12-08 09:40:00,26.18,26.2,26.1,26.11,100500.0,16.8851,16.898,16.8335,16.8399,100500.0
2011-12-08 09:45:00,26.11,26.26,26.06,26.24,467700.0,16.8399,16.9367,16.8077,16.9238,467700.0
2011-12-08 09:50:00,26.25,26.26,26.17,26.19,164600.0,16.9302,16.9367,16.8786,16.8915,164600.0
2011-12-08 09:55:00,26.18,26.21,26.17,26.17,68100.0,16.8851,16.9044,16.8786,16.8786,68100.0
2011-12-08 10:00:00,26.17,26.21,26.12,26.14,329300.0,16.8786,16.9044,16.8464,16.8593,329300.0
2011-12-08 10:05:00,26.13,26.16,26.08,26.09,134100.0,16.8528,16.8722,16.8206,16.827,134100.0
2011-12-08 10:10:00,26.09,26.17,26.08,26.11,202400.0,16.827,16.8786,16.8206,16.8399,202400.0
2011-12-08 10:15:00,26.11,26.11,26.03,26.03,101800.0,16.8399,16.8399,16.7883,16.7883,101800.0
2011-12-08 10:20:00,26.03,26.11,26.02,26.06,183800.0,16.7883,16.8399,16.7819,16.8077,183800.0
2011-12-08 10:25:00,26.05,26.09,26.03,26.04,112800.0,16.8012,16.827,16.7883,16.7948,112800.0
2011-12-08 10:30:00,26.04,26.14,26.03,26.11,109000.0,16.7948,16.8593,16.7883,16.8399,109000.0
2011-12-08 10:35:00,26.11,26.13,26.07,26.11,78100.0,16.8399,16.8528,16.8141,16.8399,78100.0
2011-12-08 10:40:00,26.1,26.14,26.06,26.12,59500.0,16.8335,16.8593,16.8077,16.8464,59500.0
2011-12-08 10:45:00,26.13,26.21,26.13,26.18,75700.0,16.8528,16.9044,16.8528,16.8851,75700.0
2011-12-08 10:50:00,26.19,26.2,26.1,26.11,110400.0,16.8915,16.898,16.8335,16.8399,110400.0
2011-12-08 10:55:00,26.11,26.12,26.06,26.06,119100.0,16.8399,16.8464,16.8077,16.8077,119100.0
2011-12-08 11:00:00,26.06,26.06,26.01,26.02,113900.0,16.8077,16.8077,16.7754,16.7819,113900.0
2011-12-08 11:05:00,26.02,26.04,25.96,25.96,125700.0,16.7819,16.7948,16.7432,16.7432,125700.0
2011-12-08 11:10:00,25.97,25.99,25.94,25.94,78600.0,16.7496,16.7625,16.7303,16.7303,78600.0
2011-12-08 11:15:00,25.94,25.97,25.91,25.93,126100.0,16.7303,16.7496,16.7109,16.7238,126100.0
2011-12-08 11:20:00,25.92,25.99,25.91,25.97,94500.0,16.7174,16.7625,16.7109,16.7496,94500.0
2011-12-08 11:25:00,25.98,25.98,25.9,25.91,72300.0,16.7561,16.7561,16.7045,16.7109,72300.0
2011-12-08 11:30:00,25.91,25.94,25.89,25.9,71000.0,16.7109,16.7303,16.698,16.7045,71000.0
2011-12-08 11:35:00,25.9,25.95,25.84,25.86,114000.0,16.7045,16.7367,16.6658,16.6787,114000.0
2011-12-08 11:40:00,25.86,25.93,25.84,25.92,59800.0,16.6787,16.7238,16.6658,16.7174,59800.0
2011-12-08 11:45:00,25.92,25.96,25.91,25.95,50500.0,16.7174,16.7432,16.7109,16.7367,50500.0
2011-12-08 11:50:00,25.94,26.0,25.92,25.98,69400.0,16.7303,16.769,16.7174,16.7561,69400.0
2011-12-08 11:55:00,25.97,26.04,25.97,25.99,114800.0,16.7496,16.7948,16.7496,16.7625,114800.0
2011-12-08 12:00:00,25.99,25.99,25.89,25.9,60000.0,16.7625,16.7625,16.698,16.7045,60000.0
2011-12-08 12:05:00,25.9,25.99,25.89,25.99,48800.0,16.7045,16.7625,16.698,16.7625,48800.0
2011-12-08 12:10:00,25.99,26.0,25.96,25.97,101900.0,16.7625,16.769,16.7432,16.7496,101900.0
2011-12-08 12:15:00,25.97,25.98,25.94,25.95,86300.0,16.7496,16.7561,16.7303,16.7367,86300.0
2011-12-08 12:20:00,25.95,25.95,25.89,25.89,65400.0,16.7367,16.7367,16.698,16.698,65400.0
2011-12-08 12:25:00,25.88,25.92,25.86,25.89,68200.0,16.6916,16.7174,16.6787,16.698,68200.0
2011-12-08 12:30:00,25.88,25.93,25.86,25.91,52300.0,16.6916,16.7238,16.6787,16.7109,52300.0
2011-12-08 12:35:00,25.92,25.94,25.84,25.85,69900.0,16.7174,16.7303,16.6658,16.6722,69900.0
2011-12-08 12:40:00,25.85,25.93,25.85,25.9,56500.0,16.6722,16.7238,16.6722,16.7045,56500.0
2011-12-08 12:45:00,25.89,25.92,25.86,25.92,22200.0,16.698,16.7174,16.6787,16.7174,22200.0
2011-12-08 12:50:00,25.93,25.95,25.9,25.91,49000.0,16.7238,16.7367,16.7045,16.7109,49000.0
2011-12-08 12:55:00,25.91,25.95,25.91,25.92,57200.0,16.7109,16.7367,16.7109,16.7174,57200.0
2011-12-08 13:00:00,25.91,25.92,25.86,25.86,49800.0,16.7109,16.7174,16.6787,16.6787,49800.0
2011-12-08 13:05:00,25.86,25.86,25.83,25.85,106800.0,16.6787,16.6787,16.6593,16.6722,106800.0
2011-12-08 13:10:00,25.84,25.89,25.82,25.88,118000.0,16.6658,16.698,16.6529,16.6916,118000.0
2011-12-08 13:15:00,25.87,25.88,25.84,25.88,47800.0,16.6851,16.6916,16.6658,16.6916,47800.0
2011-12-08 13:20:00,25.88,25.88,25.84,25.87,46500.0,16.6916,16.6916,16.6658,16.6851,46500.0
2011-12-08 13:25:00,25.87,25.94,25.87,25.93,73400.0,16.6851,16.7303,16.6851,16.7238,73400.0
2011-12-08 13:30:00,25.92,25.93,25.88,25.89,39700.0,16.7174,16.7238,16.6916,16.698,39700.0
2011-12-08 13:35:00,25.88,25.93,25.87,25.88,65600.0,16.6916,16.7238,16.6851,16.6916,65600.0
2011-12-08 13:40:00,25.89,25.93,25.88,25.91,35800.0,16.698,16.7238,16.6916,16.7109,35800.0
2011-12-08 13:45:00,25.9,25.92,25.88,25.89,59500.0,16.7045,16.7174,16.6916,16.698,59500.0
2011-12-08 13:50:00,25.88,25.91,25.87,25.88,28700.0,16.6916,16.7109,16.6851,16.6916,28700.0
2011-12-08 13:55:00,25.88,25.91,25.86,25.89,32400.0,16.6916,16.7109,16.6787,16.698,32400.0
2011-12-08 14:00:00,25.89,25.89,25.82,25.83,58600.0,16.698,16.698,16.6529,16.6593,58600.0
2011-12-08 14:05:00,25.83,25.87,25.77,25.87,91200.0,16.6593,16.6851,16.6206,16.6851,91200.0
2011-12-08 14:10:00,25.87,25.87,25.84,25.87,49800.0,16.6851,16.6851,16.6658,16.6851,49800.0
2011-12-08 14:15:00,25.87,25.93,25.85,25.91,89500.0,16.6851,16.7238,16.6722,16.7109,89500.0
2011-12-08 14:20:00,25.91,25.92,25.86,25.87,39400.0,16.7109,16.7174,16.6787,16.6851,39400.0
2011-12-08 14:25:00,25.87,25.87,25.82,25.84,54500.0,16.6851,16.6851,16.6529,16.6658,54500.0
2011-12-08 14:30:00,25.83,25.84,25.8,25.82,111000.0,16.6593,16.6658,16.64,16.6529,111000.0
2011-12-08 14:35:00,25.83,25.83,25.77,25.78,54500.0,16.6593,16.6593,16.6206,16.6271,54500.0
2011-12-08 14:40:00,25.78,25.8,25.75,25.77,157800.0,16.6271,16.64,16.6077,16.6206,157800.0
2011-12-08 14:45:00,25.77,25.81,25.74,25.81,111200.0,16.6206,16.6464,16.6013,16.6464,111200.0
2011-12-08 14:50:00,25.81,25.81,25.71,25.71,98700.0,16.6464,16.6464,16.5819,16.5819,98700.0
2011-12-08 14:55:00,25.71,25.73,25.69,25.72,93500.0,16.5819,16.5948,16.569,16.5884,93500.0
2011-12-08 15:00:00,25.72,25.76,25.71,25.74,66800.0,16.5884,16.6142,16.5819,16.6013,66800.0
2011-12-08 15:05:00,25.74,25.75,25.67,25.69,139500.0,16.6013,16.6077,16.5561,16.569,139500.0
2011-12-08 15:10:00,25.68,25.74,25.68,25.73,208600.0,16.5626,16.6013,16.5626,16.5948,208600.0
2011-12-08 15:15:00,25.73,25.86,25.73,25.86,171300.0,16.5948,16.6787,16.5948,16.6787,171300.0
2011-12-08 15:20:00,25.86,25.87,25.8,25.8,106900.0,16.6787,16.6851,16.64,16.64,106900.0
2011-12-08 15:25:00,25.8,25.9,25.78,25.84,188000.0,16.64,16.7045,16.6271,16.6658,188000.0
2011-12-08 15:30:00,25.84,25.99,25.83,25.95,234900.0,16.6658,16.7625,16.6593,16.7367,234900.0
2011-12-08 15:35:00,25.95,25.96,25.82,25.82,293400.0,16.7367,16.7432,16.6529,16.6529,293400.0
2011-12-08 15:40:00,25.82,25.84,25.69,25.73,450600.0,16.6529,16.6658,16.569,16.5948,450600.0
2011-12-08 15:45:00,25.73,25.78,25.63,25.66,373900.0,16.5948,16.6271,16.5303,16.5497,373900.0
2011-12-08 15:50:00,25.67,25.69,25.56,25.64,475000.0,16.5561,16.569,16.4852,16.5368,475000.0
2011-12-08 15:55:00,25.63,25.68,25.58,25.67,1150700.0,16.5303,16.5626,16.4981,16.5561,1150700.0
2011-12-09 09:30:00,25.9,25.93,25.74,25.93,288200.0,16.7045,16.7238,16.6013,16.7238,288200.0
2011-12-09 09:35:00,25.92,26.09,25.89,26.06,201700.0,16.7174,16.827,16.698,16.8077,201700.0
2011-12-09 09:40:00,26.06,26.09,26.05,26.08,81100.0,16.8077,16.827,16.8012,16.8206,81100.0
2011-12-09 09:45:00,26.07,26.15,26.07,26.12,115100.0,16.8141,16.8657,16.8141,16.8464,115100.0
2011-12-09 09:50:00,26.12,26.17,26.11,26.14,145500.0,16.8464,16.8786,16.8399,16.8593,145500.0
2011-12-09 09:55:00,26.14,26.15,26.04,26.07,97300.0,16.8593,16.8657,16.7948,16.8141,97300.0
2011-12-09 10:00:00,26.07,26.15,26.06,26.11,189300.0,16.8141,16.8657,16.8077,16.8399,189300.0
2011-12-09 10:05:00,26.11,26.18,26.1,26.16,86900.0,16.8399,16.8851,16.8335,16.8722,86900.0
2011-12-09 10:10:00,26.16,26.17,26.11,26.17,108700.0,16.8722,16.8786,16.8399,16.8786,108700.0
2011-12-09 10:15:00,26.18,26.21,26.15,26.15,88600.0,16.8851,16.9044,16.8657,16.8657,88600.0
2011-12-09 10:20:00,26.15,26.16,26.13,26.16,112900.0,16.8657,16.8722,16.8528,16.8722,112900.0
2011-12-09 10:25:00,26.15,26.17,26.09,26.13,139800.0,16.8657,16.8786,16.827,16.8528,139800.0
2011-12-09 10:30:00,26.13,26.23,26.13,26.17,250200.0,16.8528,16.9173,16.8528,16.8786,250200.0
2011-12-09 10:35:00,26.18,26.18,26.1,26.1,123100.0,16.8851,16.8851,16.8335,16.8335,123100.0
2011-12-09 10:40:00,26.1,26.15,26.06,26.08,176300.0,16.8335,16.8657,16.8077,16.8206,176300.0
2011-12-09 10:45:00,26.08,26.09,26.04,26.08,127400.0,16.8206,16.827,16.7948,16.8206,127400.0
2011-12-09 10:50:00,26.08,26.13,26.02,26.11,153300.0,16.8206,16.8528,16.7819,16.8399,153300.0
2011-12-09 10:55:00,26.11,26.16,26.1,26.16,112200.0,16.8399,16.8722,16.8335,16.8722,112200.0
2011-12-09 11:00:00,26.16,26.19,26.14,26.18,112200.0,16.8722,16.8915,16.8593,16.8851,112200.0
2011-12-09 11:05:00,26.18,26.19,26.16,26.17,89000.0,16.8851,16.8915,16.8722,16.8786,89000.0
2011-12-09 11:10:00,26.17,26.22,26.15,26.18,109900.0,16.8786,16.9109,16.8657,16.8851,109900.0
2011-12-09 11:15:00,26.19,26.21,26.16,26.2,69200.0,16.8915,16.9044,16.8722,16.898,69200.0
2011-12-09 11:20:00,26.2,26.25,26.2,26.25,99500.0,16.898,16.9302,16.898,16.9302,99500.0
2011-12-09 11:25:00,26.25,26.26,26.2,26.24,104800.0,16.9302,16.9367,16.898,16.9238,104800.0
2011-12-09 11:30:00,26.24,26.25,26.22,26.23,96300.0,16.9238,16.9302,16.9109,16.9173,96300.0
2011-12-09 11:35:00,26.23,26.25,26.21,26.25,37400.0,16.9173,16.9302,16.9044,16.9302,37400.0
2011-12-09 11:40:00,26.25,26.29,26.22,26.27,133200.0,16.9302,16.956,16.9109,16.9431,133200.0
2011-12-09 11:45:00,26.27,26.28,26.2,26.21,81400.0,16.9431,16.9496,16.898,16.9044,81400.0
2011-12-09 11:50:00,26.21,26.22,26.19,26.21,66800.0,16.9044,16.9109,16.8915,16.9044,66800.0
2011-12-09 11:55:00,26.22,26.23,26.2,26.21,64100.0,16.9109,16.9173,16.898,16.9044,64100.0
2011-12-09 12:00:00,26.22,26.22,26.19,26.21,35400.0,16.9109,16.9109,16.8915,16.9044,35400.0
2011-12-09 12:05:00,26.21,26.23,26.2,26.21,29900.0,16.9044,16.9173,16.898,16.9044,29900.0
2011-12-09 12:10:00,26.22,26.24,26.21,26.21,55100.0,16.9109,16.9238,16.9044,16.9044,55100.0
2011-12-09 12:15:00,26.21,26.24,26.19,26.23,107400.0,16.9044,16.9238,16.8915,16.9173,107400.0
2011-12-09 12:20:00,26.23,26.24,26.2,26.21,85800.0,16.9173,16.9238,16.898,16.9044,85800.0
2011-12-09 12:25:00,26.21,26.22,26.18,26.19,22100.0,16.9044,16.9109,16.8851,16.8915,22100.0
2011-12-09 12:30:00,26.19,26.22,26.18,26.21,36000.0,16.8915,16.9109,16.8851,16.9044,36000.0
2011-12-09 12:35:00,26.21,26.24,26.2,26.2,31900.0,16.9044,16.9238,16.898,16.898,31900.0
2011-12-09 12:40:00,26.2,26.26,26.18,26.23,131500.0,16.898,16.9367,16.8851,16.9173,131500.0
2011-12-09 12:45:00,26.23,26.25,26.21,26.21,56900.0,16.9173,16.9302,16.9044,16.9044,56900.0
2011-12-09 12:50:00,26.21,26.23,26.19,26.2,52700.0,16.9044,16.9173,16.8915,16.898,52700.0
2011-12-09 12:55:00,26.2,26.2,26.16,26.16,85700.0,16.898,16.898,16.8722,16.8722,85700.0
2011-12-09 13:00:00,26.17,26.19,26.14,26.14,90900.0,16.8786,16.8915,16.8593,16.8593,90900.0
2011-12-09 13:05:00,26.15,26.15,26.07,26.07,40400.0,16.8657,16.8657,16.8141,16.8141,40400.0
2011-12-09 13:10:00,26.07,26.11,26.07,26.09,71100.0,16.8141,16.8399,16.8141,16.827,71100.0
2011-12-09 13:15:00,26.09,26.12,26.09,26.11,21500.0,16.827,16.8464,16.827,16.8399,21500.0
2011-12-09 13:20:00,26.12,26.14,26.09,26.1,48400.0,16.8464,16.8593,16.827,16.8335,48400.0
2011-12-09 13:25:00,26.09,26.13,26.09,26.12,56800.0,16.827,16.8528,16.827,16.8464,56800.0
2011-12-09 13:30:00,26.12,26.17,26.12,26.14,77200.0,16.8464,16.8786,16.8464,16.8593,77200.0
2011-12-09 13:35:00,26.14,26.16,26.13,26.14,37100.0,16.8593,16.8722,16.8528,16.8593,37100.0
2011-12-09 13:40:00,26.14,26.19,26.14,26.19,51700.0,16.8593,16.8915,16.8593,16.8915,51700.0
2011-12-09 13:45:00,26.19,26.19,26.14,26.14,44200.0,16.8915,16.8915,16.8593,16.8593,44200.0
2011-12-09 13:50:00,26.15,26.17,26.11,26.13,81800.0,16.8657,16.8786,16.8399,16.8528,81800.0
2011-12-09 13:55:00,26.12,26.14,26.12,26.13,43600.0,16.8464,16.8593,16.8464,16.8528,43600.0
2011-12-09 14:00:00,26.13,26.17,26.13,26.16,45500.0,16.8528,16.8786,16.8528,16.8722,45500.0
2011-12-09 14:05:00,26.16,26.17,26.13,26.14,31300.0,16.8722,16.8786,16.8528,16.8593,31300.0
2011-12-09 14:10:00,26.14,26.17,26.12,26.13,104500.0,16.8593,16.8786,16.8464,16.8528,104500.0
2011-12-09 14:15:00,26.13,26.14,26.12,26.13,78900.0,16.8528,16.8593,16.8464,16.8528,78900.0
2011-12-09 14:20:00,26.13,26.16,26.12,26.15,55700.0,16.8528,16.8722,16.8464,16.8657,55700.0
2011-12-09 14:25:00,26.15,26.23,26.14,26.21,143300.0,16.8657,16.9173,16.8593,16.9044,143300.0
2011-12-09 14:30:00,26.21,26.23,26.21,26.22,77000.0,16.9044,16.9173,16.9044,16.9109,77000.0
2011-12-09 14:35:00,26.21,26.22,26.18,26.18,48800.0,16.9044,16.9109,16.8851,16.8851,48800.0
2011-12-09 14:40:00,26.18,26.19,26.17,26.19,53700.0,16.8851,16.8915,16.8786,16.8915,53700.0
2011-12-09 14:45:00,26.18,26.25,26.17,26.25,90600.0,16.8851,16.9302,16.8786,16.9302,90600.0
2011-12-09 14:50:00,26.25,26.26,26.22,26.25,93900.0,16.9302,16.9367,16.9109,16.9302,93900.0
2011-12-09 14:55:00,26.26,26.26,26.21,26.23,139000.0,16.9367,16.9367,16.9044,16.9173,139000.0
2011-12-09 15:00:00,26.23,26.25,26.2,26.2,178300.0,16.9173,16.9302,16.898,16.898,178300.0
2011-12-09 15:05:00,26.2,26.24,26.17,26.24,136900.0,16.898,16.9238,16.8786,16.9238,136900.0
2011-12-09 15:10:00,26.24,26.26,26.23,26.26,78800.0,16.9238,16.9367,16.9173,16.9367,78800.0
2011-12-09 15:15:00,26.26,26.26,26.2,26.2,102700.0,16.9367,16.9367,16.898,16.898,102700.0
2011-12-09 15:20:00,26.2,26.25,26.2,26.23,104600.0,16.898,16.9302,16.898,16.9173,104600.0
2011-12-09 15:25:00,26.23,26.27,26.23,26.26,91200.0,16.9173,16.9431,16.9173,16.9367,91200.0
2011-12-09 15:30:00,26.27,26.27,26.21,26.24,207200.0,16.9431,16.9431,16.9044,16.9238,207200.0
2011-12-09 15:35:00,26.25,26.33,26.24,26.32,246600.0,16.9302,16.9818,16.9238,16.9754,246600.0
2011-12-09 15:40:00,26.33,26.37,26.32,26.35,196400.0,16.9818,17.0076,16.9754,16.9947,196400.0
2011-12-09 15:45:00,26.34,26.34,26.24,26.27,343700.0,16.9883,16.9883,16.9238,16.9431,343700.0
2011-12-09 15:50:00,26.27,26.31,26.25,26.3,245100.0,16.9431,16.9689,16.9302,16.9625,245100.0
2011-12-09 15:55:00,26.31,26.34,26.25,26.26,904600.0,16.9689,16.9883,16.9302,16.9367,904600.0
2011-12-12 09:30:00,25.99,26.06,25.93,25.99,220800.0,16.7625,16.8077,16.7238,16.7625,220800.0
2011-12-12 09:35:00,25.99,26.08,25.97,26.05,386100.0,16.7625,16.8206,16.7496,16.8012,386100.0
2011-12-12 09:40:00,26.05,26.06,26.0,26.04,106900.0,16.8012,16.8077,16.769,16.7948,106900.0
2011-12-12 09:45:00,26.03,26.1,26.0,26.09,217900.0,16.7883,16.8335,16.769,16.827,217900.0
2011-12-12 09:50:00,26.08,26.09,26.04,26.04,173000.0,16.8206,16.827,16.7948,16.7948,173000.0
2011-12-12 09:55:00,26.04,26.07,26.02,26.03,372500.0,16.7948,16.8141,16.7819,16.7883,372500.0
2011-12-12 10:00:00,26.02,26.04,25.99,25.99,255900.0,16.7819,16.7948,16.7625,16.7625,255900.0
2011-12-12 10:05:00,25.98,26.02,25.96,26.0,354000.0,16.7561,16.7819,16.7432,16.769,354000.0
2011-12-12 10:10:00,26.0,26.01,25.95,26.0,260700.0,16.769,16.7754,16.7367,16.769,260700.0
2011-12-12 10:15:00,26.01,26.01,25.89,25.91,146300.0,16.7754,16.7754,16.698,16.7109,146300.0
2011-12-12 10:20:00,25.9,25.91,25.83,25.86,105900.0,16.7045,16.7109,16.6593,16.6787,105900.0
2011-12-12 10:25:00,25.86,25.88,25.82,25.84,137600.0,16.6787,16.6916,16.6529,16.6658,137600.0
2011-12-12 10:30:00,25.84,25.87,25.83,25.84,202200.0,16.6658,16.6851,16.6593,16.6658,202200.0
2011-12-12 10:35:00,25.84,25.86,25.8,25.82,119200.0,16.6658,16.6787,16.64,16.6529,119200.0
2011-12-12 10:40:00,25.82,25.91,25.82,25.9,138800.0,16.6529,16.7109,16.6529,16.7045,138800.0
2011-12-12 10:45:00,25.9,25.92,25.88,25.91,155600.0,16.7045,16.7174,16.6916,16.7109,155600.0
2011-12-12 10:50:00,25.91,25.91,25.84,25.84,94300.0,16.7109,16.7109,16.6658,16.6658,94300.0
2011-12-12 10:55:00,25.84,25.9,25.84,25.86,82900.0,16.6658,16.7045,16.6658,16.6787,82900.0
2011-12-12 11:00:00,25.87,25.89,25.85,25.89,162100.0,16.6851,16.698,16.6722,16.698,162100.0
2011-12-12 11:05:00,25.88,25.89,25.82,25.82,91100.0,16.6916,16.698,16.6529,16.6529,91100.0
2011-12-12 11:10:00,25.82,25.82,25.77,25.8,111300.0,16.6529,16.6529,16.6206,16.64,111300.0
2011-12-12 11:15:00,25.79,25.79,25.73,25.74,99500.0,16.6335,16.6335,16.5948,16.6013,99500.0
2011-12-12 11:20:00,25.74,25.86,25.74,25.84,125100.0,16.6013,16.6787,16.6013,16.6658,125100.0
2011-12-12 11:25:00,25.85,25.85,25.79,25.8,131300.0,16.6722,16.6722,16.6335,16.64,131300.0
2011-12-12 11:30:00,25.81,25.84,25.8,25.81,109700.0,16.6464,16.6658,16.64,16.6464,109700.0
2011-12-12 11:35:00,25.81,25.85,25.81,25.84,84900.0,16.6464,16.6722,16.6464,16.6658,84900.0
2011-12-12 11:40:00,25.83,25.84,25.79,25.79,109600.0,16.6593,16.6658,16.6335,16.6335,109600.0
2011-12-12 11:45:00,25.8,25.8,25.73,25.74,153800.0,16.64,16.64,16.5948,16.6013,153800.0
2011-12-12 11:50:00,25.74,25.78,25.72,25.73,164200.0,16.6013,16.6271,16.5884,16.5948,164200.0
2011-12-12 11:55:00,25.73,25.75,25.65,25.75,173900.0,16.5948,16.6077,16.5432,16.6077,173900.0
2011-12-12 12:00:00,25.74,25.82,25.74,25.8,273000.0,16.6013,16.6529,16.6013,16.64,273000.0
2011-12-12 12:05:00,25.8,25.81,25.74,25.76,235100.0,16.64,16.6464,16.6013,16.6142,235100.0
2011-12-12 12:10:00,25.75,25.78,25.74,25.78,50500.0,16.6077,16.6271,16.6013,16.6271,50500.0
2011-12-12 12:15:00,25.77,25.8,25.76,25.78,105300.0,16.6206,16.64,16.6142,16.6271,105300.0
2011-12-12 12:20:00,25.79,25.81,25.78,25.79,51800.0,16.6335,16.6464,16.6271,16.6335,51800.0
2011-12-12 12:25:00,25.79,25.8,25.75,25.77,61200.0,16.6335,16.64,16.6077,16.6206,61200.0
2011-12-12 12:30:00,25.77,25.8,25.76,25.8,115300.0,16.6206,16.64,16.6142,16.64,115300.0
2011-12-12 12:35:00,25.8,25.86,25.8,25.85,81500.0,16.64,16.6787,16.64,16.6722,81500.0
2011-12-12 12:40:00,25.85,25.85,25.81,25.83,26000.0,16.6722,16.6722,16.6464,16.6593,26000.0
2011-12-12 12:45:00,25.83,25.86,25.83,25.86,87200.0,16.6593,16.6787,16.6593,16.6787,87200.0
2011-12-12 12:50:00,25.86,25.93,25.85,25.93,153200.0,16.6787,16.7238,16.6722,16.7238,153200.0
2011-12-12 12:55:00,25.93,25.94,25.9,25.92,128000.0,16.7238,16.7303,16.7045,16.7174,128000.0
2011-12-12 13:00:00,25.92,25.93,25.87,25.92,226700.0,16.7174,16.7238,16.6851,16.7174,226700.0
2011-12-12 13:05:00,25.92,25.94,25.89,25.91,276400.0,16.7174,16.7303,16.698,16.7109,276400.0
2011-12-12 13:10:00,25.9,25.91,25.86,25.91,90000.0,16.7045,16.7109,16.6787,16.7109,90000.0
2011-12-12 13:15:00,25.91,25.97,25.9,25.92,142400.0,16.7109,16.7496,16.7045,16.7174,142400.0
2011-12-12 13:20:00,25.93,25.94,25.92,25.94,17700.0,16.7238,16.7303,16.7174,16.7303,17700.0
2011-12-12 13:25:00,25.94,26.04,25.94,26.03,248500.0,16.7303,16.7948,16.7303,16.7883,248500.0
2011-12-12 13:30:00,26.03,26.03,25.99,26.01,121600.0,16.7883,16.7883,16.7625,16.7754,121600.0
2011-12-12 13:35:00,26.02,26.04,26.0,26.02,140900.0,16.7819,16.7948,16.769,16.7819,140900.0
2011-12-12 13:40:00,26.01,26.02,26.0,26.02,89300.0,16.7754,16.7819,16.769,16.7819,89300.0
2011-12-12 13:45:00,26.02,26.06,26.01,26.05,209600.0,16.7819,16.8077,16.7754,16.8012,209600.0
2011-12-12 13:50:00,26.05,26.06,26.02,26.02,140000.0,16.8012,16.8077,16.7819,16.7819,140000.0
2011-12-12 13:55:00,26.02,26.02,25.97,25.97,21800.0,16.7819,16.7819,16.7496,16.7496,21800.0
2011-12-12 14:00:00,25.98,25.98,25.94,25.95,78600.0,16.7561,16.7561,16.7303,16.7367,78600.0
2011-12-12 14:05:00,25.94,25.94,25.85,25.89,102200.0,16.7303,16.7303,16.6722,16.698,102200.0
2011-12-12 14:10:00,25.89,25.89,25.84,25.87,82500.0,16.698,16.698,16.6658,16.6851,82500.0
2011-12-12 14:15:00,25.88,25.9,25.87,25.89,33000.0,16.6916,16.7045,16.6851,16.698,33000.0
2011-12-12 14:20:00,25.9,25.96,25.89,25.95,73500.0,16.7045,16.7432,16.698,16.7367,73500.0
2011-12-12 14:25:00,25.96,25.96,25.93,25.94,122800.0,16.7432,16.7432,16.7238,16.7303,122800.0
2011-12-12 14:30:00,25.93,25.94,25.93,25.94,108300.0,16.7238,16.7303,16.7238,16.7303,108300.0
2011-12-12 14:35:00,25.94,25.94,25.87,25.87,166600.0,16.7303,16.7303,16.6851,16.6851,166600.0
2011-12-12 14:40:00,25.87,25.9,25.84,25.9,122900.0,16.6851,16.7045,16.6658,16.7045,122900.0
2011-12-12 14:45:00,25.89,25.91,25.87,25.88,168300.0,16.698,16.7109,16.6851,16.6916,168300.0
2011-12-12 14:50:00,25.88,25.89,25.86,25.86,69000.0,16.6916,16.698,16.6787,16.6787,69000.0
2011-12-12 14:55:00,25.86,25.9,25.85,25.88,275100.0,16.6787,16.7045,16.6722,16.6916,275100.0
2011-12-12 15:00:00,25.89,25.9,25.86,25.9,105800.0,16.698,16.7045,16.6787,16.7045,105800.0
2011-12-12 15:05:00,25.89,25.91,25.87,25.88,254800.0,16.698,16.7109,16.6851,16.6916,254800.0
2011-12-12 15:10:00,25.87,25.87,25.85,25.85,157000.0,16.6851,16.6851,16.6722,16.6722,157000.0
2011-12-12 15:15:00,25.85,25.86,25.85,25.85,118900.0,16.6722,16.6787,16.6722,16.6722,118900.0
2011-12-12 15:20:00,25.85,25.89,25.84,25.87,260100.0,16.6722,16.698,16.6658,16.6851,260100.0
2011-12-12 15:25:00,25.87,25.97,25.87,25.95,177400.0,16.6851,16.7496,16.6851,16.7367,177400.0
2011-12-12 15:30:00,25.94,25.98,25.92,25.97,191600.0,16.7303,16.7561,16.7174,16.7496,191600.0
2011-12-12 15:35:00,25.96,26.02,25.96,26.02,294200.0,16.7432,16.7819,16.7432,16.7819,294200.0
2011-12-12 15:40:00,26.02,26.08,26.02,26.02,341200.0,16.7819,16.8206,16.7819,16.7819,341200.0
2011-12-12 15:45:00,26.03,26.04,25.98,26.02,314200.0,16.7883,16.7948,16.7561,16.7819,314200.0
2011-12-12 15:50:00,26.02,26.06,26.0,26.05,312300.0,16.7819,16.8077,16.769,16.8012,312300.0
2011-12-12 15:55:00,26.06,26.06,26.02,26.05,917300.0,16.8077,16.8077,16.7819,16.8012,917300.0
2011-12-13 09:30:00,26.12,26.23,26.12,26.16,252600.0,16.8464,16.9173,16.8464,16.8722,252600.0
2011-12-13 09:35:00,26.17,26.26,26.16,26.2,156100.0,16.8786,16.9367,16.8722,16.898,156100.0
2011-12-13 09:40:00,26.2,26.28,26.19,26.27,219800.0,16.898,16.9496,16.8915,16.9431,219800.0
2011-12-13 09:45:00,26.27,26.28,26.24,26.26,90800.0,16.9431,16.9496,16.9238,16.9367,90800.0
2011-12-13 09:50:00,26.26,26.32,26.24,26.27,268700.0,16.9367,16.9754,16.9238,16.9431,268700.0
2011-12-13 09:55:00,26.27,26.29,26.24,26.28,94100.0,16.9431,16.956,16.9238,16.9496,94100.0
2011-12-13 10:00:00,26.29,26.34,26.29,26.33,93800.0,16.956,16.9883,16.956,16.9818,93800.0
2011-12-13 10:05:00,26.33,26.35,26.25,26.29,161000.0,16.9818,16.9947,16.9302,16.956,161000.0
2011-12-13 10:10:00,26.3,26.3,26.25,26.27,197900.0,16.9625,16.9625,16.9302,16.9431,197900.0
2011-12-13 10:15:00,26.26,26.28,26.25,26.26,79300.0,16.9367,16.9496,16.9302,16.9367,79300.0
2011-12-13 10:20:00,26.25,26.28,26.25,26.25,52200.0,16.9302,16.9496,16.9302,16.9302,52200.0
2011-12-13 10:25:00,26.25,26.26,26.19,26.19,137800.0,16.9302,16.9367,16.8915,16.8915,137800.0
2011-12-13 10:30:00,26.2,26.23,26.19,26.23,127000.0,16.898,16.9173,16.8915,16.9173,127000.0
2011-12-13 10:35:00,26.22,26.23,26.15,26.16,108300.0,16.9109,16.9173,16.8657,16.8722,108300.0
2011-12-13 10:40:00,26.16,26.19,26.14,26.16,148800.0,16.8722,16.8915,16.8593,16.8722,148800.0
2011-12-13 10:45:00,26.16,26.18,26.08,26.1,186800.0,16.8722,16.8851,16.8206,16.8335,186800.0
2011-12-13 10:50:00,26.11,26.15,26.07,26.14,155600.0,16.8399,16.8657,16.8141,16.8593,155600.0
2011-12-13 10:55:00,26.15,26.18,26.1,26.1,151400.0,16.8657,16.8851,16.8335,16.8335,151400.0
2011-12-13 11:00:00,26.1,26.12,26.06,26.09,113900.0,16.8335,16.8464,16.8077,16.827,113900.0
2011-12-13 11:05:00,26.08,26.08,26.0,26.03,115500.0,16.8206,16.8206,16.769,16.7883,115500.0
2011-12-13 11:10:00,26.03,26.08,26.03,26.07,64500.0,16.7883,16.8206,16.7883,16.8141,64500.0
2011-12-13 11:15:00,26.07,26.09,26.05,26.08,72500.0,16.8141,16.827,16.8012,16.8206,72500.0
2011-12-13 11:20:00,26.08,26.09,26.05,26.09,38200.0,16.8206,16.827,16.8012,16.827,38200.0
2011-12-13 11:25:00,26.09,26.14,26.09,26.13,65300.0,16.827,16.8593,16.827,16.8528,65300.0
2011-12-13 11:30:00,26.14,26.16,26.1,26.16,141100.0,16.8593,16.8722,16.8335,16.8722,141100.0
2011-12-13 11:35:00,26.16,26.21,26.16,26.18,49900.0,16.8722,16.9044,16.8722,16.8851,49900.0
2011-12-13 11:40:00,26.18,26.19,26.15,26.16,54700.0,16.8851,16.8915,16.8657,16.8722,54700.0
2011-12-13 11:45:00,26.16,26.17,26.11,26.13,60200.0,16.8722,16.8786,16.8399,16.8528,60200.0
2011-12-13 11:50:00,26.13,26.14,26.11,26.13,26800.0,16.8528,16.8593,16.8399,16.8528,26800.0
2011-12-13 11:55:00,26.12,26.17,26.11,26.17,86200.0,16.8464,16.8786,16.8399,16.8786,86200.0
2011-12-13 12:00:00,26.17,26.18,26.14,26.17,59300.0,16.8786,16.8851,16.8593,16.8786,59300.0
2011-12-13 12:05:00,26.18,26.18,26.17,26.18,29800.0,16.8851,16.8851,16.8786,16.8851,29800.0
2011-12-13 12:10:00,26.17,26.18,26.17,26.18,26600.0,16.8786,16.8851,16.8786,16.8851,26600.0
2011-12-13 12:15:00,26.18,26.18,26.14,26.14,74400.0,16.8851,16.8851,16.8593,16.8593,74400.0
2011-12-13 12:20:00,26.14,26.15,26.11,26.13,63200.0,16.8593,16.8657,16.8399,16.8528,63200.0
2011-12-13 12:25:00,26.12,26.14,26.12,26.12,73600.0,16.8464,16.8593,16.8464,16.8464,73600.0
2011-12-13 12:30:00,26.12,26.14,26.1,26.1,62700.0,16.8464,16.8593,16.8335,16.8335,62700.0
2011-12-13 12:35:00,26.1,26.12,26.09,26.1,102200.0,16.8335,16.8464,16.827,16.8335,102200.0
2011-12-13 12:40:00,26.1,26.1,26.08,26.09,47700.0,16.8335,16.8335,16.8206,16.827,47700.0
2011-12-13 12:45:00,26.09,26.17,26.09,26.17,50800.0,16.827,16.8786,16.827,16.8786,50800.0
2011-12-13 12:50:00,26.17,26.19,26.16,26.17,45400.0,16.8786,16.8915,16.8722,16.8786,45400.0
2011-12-13 12:55:00,26.17,26.18,26.15,26.16,53200.0,16.8786,16.8851,16.8657,16.8722,53200.0
2011-12-13 13:00:00,26.17,26.17,26.12,26.14,59500.0,16.8786,16.8786,16.8464,16.8593,59500.0
2011-12-13 13:05:00,26.14,26.14,26.07,26.1,69500.0,16.8593,16.8593,16.8141,16.8335,69500.0
2011-12-13 13:10:00,26.09,26.15,26.09,26.14,74300.0,16.827,16.8657,16.827,16.8593,74300.0
2011-12-13 13:15:00,26.14,26.16,26.13,26.15,27600.0,16.8593,16.8722,16.8528,16.8657,27600.0
2011-12-13 13:20:00,26.15,26.15,26.1,26.1,58700.0,16.8657,16.8657,16.8335,16.8335,58700.0
2011-12-13 13:25:00,26.11,26.11,26.08,26.1,71500.0,16.8399,16.8399,16.8206,16.8335,71500.0
2011-12-13 13:30:00,26.09,26.13,26.09,26.11,33400.0,16.827,16.8528,16.827,16.8399,33400.0
2011-12-13 13:35:00,26.12,26.12,26.05,26.07,106800.0,16.8464,16.8464,16.8012,16.8141,106800.0
2011-12-13 13:40:00,26.07,26.12,26.06,26.11,24000.0,16.8141,16.8464,16.8077,16.8399,24000.0
2011-12-13 13:45:00,26.11,26.14,26.11,26.12,43200.0,16.8399,16.8593,16.8399,16.8464,43200.0
2011-12-13 13:50:00,26.12,26.14,26.12,26.13,23700.0,16.8464,16.8593,16.8464,16.8528,23700.0
2011-12-13 13:55:00,26.13,26.14,26.12,26.13,35000.0,16.8528,16.8593,16.8464,16.8528,35000.0
2011-12-13 14:00:00,26.12,26.15,26.12,26.13,147200.0,16.8464,16.8657,16.8464,16.8528,147200.0
2011-12-13 14:05:00,26.13,26.16,26.13,26.14,42700.0,16.8528,16.8722,16.8528,16.8593,42700.0
2011-12-13 14:10:00,26.14,26.15,26.06,26.11,121200.0,16.8593,16.8657,16.8077,16.8399,121200.0
2011-12-13 14:15:00,26.12,26.13,26.02,26.03,102400.0,16.8464,16.8528,16.7819,16.7883,102400.0
2011-12-13 14:20:00,26.02,26.06,25.96,25.98,142900.0,16.7819,16.8077,16.7432,16.7561,142900.0
2011-12-13 14:25:00,25.97,26.06,25.96,26.04,88600.0,16.7496,16.8077,16.7432,16.7948,88600.0
2011-12-13 14:30:00,26.05,26.05,25.92,25.95,155000.0,16.8012,16.8012,16.7174,16.7367,155000.0
2011-12-13 14:35:00,25.96,25.96,25.83,25.83,157600.0,16.7432,16.7432,16.6593,16.6593,157600.0
2011-12-13 14:40:00,25.83,25.85,25.69,25.74,382900.0,16.6593,16.6722,16.569,16.6013,382900.0
2011-12-13 14:45:00,25.74,25.78,25.68,25.71,290500.0,16.6013,16.6271,16.5626,16.5819,290500.0
2011-12-13 14:50:00,25.72,25.86,25.71,25.83,199900.0,16.5884,16.6787,16.5819,16.6593,199900.0
2011-12-13 14:55:00,25.84,25.84,25.8,25.8,113600.0,16.6658,16.6658,16.64,16.64,113600.0
2011-12-13 15:00:00,25.81,25.87,25.8,25.87,127600.0,16.6464,16.6851,16.64,16.6851,127600.0
2011-12-13 15:05:00,25.87,25.9,25.86,25.88,111700.0,16.6851,16.7045,16.6787,16.6916,111700.0
2011-12-13 15:10:00,25.88,25.89,25.85,25.86,258200.0,16.6916,16.698,16.6722,16.6787,258200.0
2011-12-13 15:15:00,25.86,25.87,25.8,25.81,206100.0,16.6787,16.6851,16.64,16.6464,206100.0
2011-12-13 15:20:00,25.81,25.82,25.76,25.77,129800.0,16.6464,16.6529,16.6142,16.6206,129800.0
2011-12-13 15:25:00,25.78,25.8,25.69,25.73,295900.0,16.6271,16.64,16.569,16.5948,295900.0
2011-12-13 15:30:00,25.73,25.74,25.54,25.55,462900.0,16.5948,16.6013,16.4723,16.4788,462900.0
2011-12-13 15:35:00,25.54,25.62,25.5,25.57,348500.0,16.4723,16.5239,16.4465,16.4916,348500.0
2011-12-13 15:40:00,25.58,25.65,25.55,25.62,344600.0,16.4981,16.5432,16.4788,16.5239,344600.0
2011-12-13 15:45:00,25.63,25.74,25.62,25.7,395500.0,16.5303,16.6013,16.5239,16.5755,395500.0
2011-12-13 15:50:00,25.7,25.71,25.5,25.56,519300.0,16.5755,16.5819,16.4465,16.4852,519300.0
2011-12-13 15:55:00,25.56,25.74,25.55,25.73,914900.0,16.4852,16.6013,16.4788,16.5948,914900.0
2011-12-14 09:30:00,25.53,25.73,25.46,25.71,151700.0,16.4659,16.5948,16.4207,16.5819,151700.0
2011-12-14 09:35:00,25.71,25.86,25.68,25.85,89400.0,16.5819,16.6787,16.5626,16.6722,89400.0
2011-12-14 09:40:00,25.85,25.9,25.81,25.83,179200.0,16.6722,16.7045,16.6464,16.6593,179200.0
2011-12-14 09:45:00,25.84,25.91,25.61,25.72,406000.0,16.6658,16.7109,16.5174,16.5884,406000.0
2011-12-14 09:50:00,25.72,25.78,25.66,25.77,184400.0,16.5884,16.6271,16.5497,16.6206,184400.0
2011-12-14 09:55:00,25.78,25.8,25.74,25.8,170800.0,16.6271,16.64,16.6013,16.64,170800.0
2011-12-14 10:00:00,25.79,25.8,25.72,25.76,132300.0,16.6335,16.64,16.5884,16.6142,132300.0
2011-12-14 10:05:00,25.76,25.77,25.65,25.65,182200.0,16.6142,16.6206,16.5432,16.5432,182200.0
2011-12-14 10:10:00,25.65,25.72,25.6,25.7,105300.0,16.5432,16.5884,16.511,16.5755,105300.0
2011-12-14 10:15:00,25.69,25.8,25.69,25.79,81000.0,16.569,16.64,16.569,16.6335,81000.0
2011-12-14 10:20:00,25.8,25.83,25.75,25.77,86900.0,16.64,16.6593,16.6077,16.6206,86900.0
2011-12-14 10:25:00,25.76,25.91,25.75,25.9,111700.0,16.6142,16.7109,16.6077,16.7045,111700.0
2011-12-14 10:30:00,25.9,25.92,25.86,25.87,200900.0,16.7045,16.7174,16.6787,16.6851,200900.0
2011-12-14 10:35:00,25.88,25.96,25.87,25.9,147300.0,16.6916,16.7432,16.6851,16.7045,147300.0
2011-12-14 10:40:00,25.9,25.93,25.85,25.91,81600.0,16.7045,16.7238,16.6722,16.7109,81600.0
2011-12-14 10:45:00,25.91,25.94,25.87,25.93,90500.0,16.7109,16.7303,16.6851,16.7238,90500.0
2011-12-14 10:50:00,25.94,25.94,25.87,25.9,86100.0,16.7303,16.7303,16.6851,16.7045,86100.0
2011-12-14 10:55:00,25.9,25.93,25.87,25.89,296300.0,16.7045,16.7238,16.6851,16.698,296300.0
2011-12-14 11:00:00,25.89,25.97,25.89,25.97,123200.0,16.698,16.7496,16.698,16.7496,123200.0
2011-12-14 11:05:00,25.96,25.97,25.92,25.94,150200.0,16.7432,16.7496,16.7174,16.7303,150200.0
2011-12-14 11:10:00,25.94,25.98,25.92,25.96,101900.0,16.7303,16.7561,16.7174,16.7432,101900.0
2011-12-14 11:15:00,25.97,25.99,25.95,25.96,133100.0,16.7496,16.7625,16.7367,16.7432,133100.0
2011-12-14 11:20:00,25.96,26.01,25.93,26.01,161900.0,16.7432,16.7754,16.7238,16.7754,161900.0
2011-12-14 11:25:00,26.01,26.04,25.99,26.04,134800.0,16.7754,16.7948,16.7625,16.7948,134800.0
2011-12-14 11:30:00,26.04,26.04,25.97,26.01,100400.0,16.7948,16.7948,16.7496,16.7754,100400.0
2011-12-14 11:35:00,26.0,26.01,25.98,26.01,90000.0,16.769,16.7754,16.7561,16.7754,90000.0
2011-12-14 11:40:00,26.0,26.05,26.0,26.01,83000.0,16.769,16.8012,16.769,16.7754,83000.0
2011-12-14 11:45:00,26.0,26.02,25.99,26.0,66800.0,16.769,16.7819,16.7625,16.769,66800.0
2011-12-14 11:50:00,26.01,26.05,25.99,26.05,61600.0,16.7754,16.8012,16.7625,16.8012,61600.0
2011-12-14 11:55:00,26.04,26.05,25.99,26.0,87700.0,16.7948,16.8012,16.7625,16.769,87700.0
2011-12-14 12:00:00,26.0,26.01,25.97,25.99,74300.0,16.769,16.7754,16.7496,16.7625,74300.0
2011-12-14 12:05:00,25.99,26.0,25.98,25.99,72300.0,16.7625,16.769,16.7561,16.7625,72300.0
2011-12-14 12:10:00,26.0,26.05,25.97,26.04,313500.0,16.769,16.8012,16.7496,16.7948,313500.0
2011-12-14 12:15:00,26.03,26.07,26.01,26.03,129000.0,16.7883,16.8141,16.7754,16.7883,129000.0
2011-12-14 12:20:00,26.02,26.08,26.02,26.08,139900.0,16.7819,16.8206,16.7819,16.8206,139900.0
2011-12-14 12:25:00,26.08,26.11,26.06,26.1,121700.0,16.8206,16.8399,16.8077,16.8335,121700.0
2011-12-14 12:30:00,26.1,26.13,26.09,26.1,154300.0,16.8335,16.8528,16.827,16.8335,154300.0
2011-12-14 12:35:00,26.09,26.11,26.03,26.03,68100.0,16.827,16.8399,16.7883,16.7883,68100.0
2011-12-14 12:40:00,26.04,26.11,26.04,26.07,81000.0,16.7948,16.8399,16.7948,16.8141,81000.0
2011-12-14 12:45:00,26.07,26.11,26.07,26.08,68200.0,16.8141,16.8399,16.8141,16.8206,68200.0
2011-12-14 12:50:00,26.07,26.08,26.04,26.04,79700.0,16.8141,16.8206,16.7948,16.7948,79700.0
2011-12-14 12:55:00,26.04,26.07,26.02,26.07,56900.0,16.7948,16.8141,16.7819,16.8141,56900.0
2011-12-14 13:00:00,26.07,26.08,26.0,26.0,103600.0,16.8141,16.8206,16.769,16.769,103600.0
2011-12-14 13:05:00,26.01,26.11,26.01,26.07,107600.0,16.7754,16.8399,16.7754,16.8141,107600.0
2011-12-14 13:10:00,26.07,26.13,26.05,26.13,61500.0,16.8141,16.8528,16.8012,16.8528,61500.0
2011-12-14 13:15:00,26.13,26.16,26.11,26.14,58500.0,16.8528,16.8722,16.8399,16.8593,58500.0
2011-12-14 13:20:00,26.14,26.18,26.13,26.13,127400.0,16.8593,16.8851,16.8528,16.8528,127400.0
2011-12-14 13:25:00,26.13,26.18,26.13,26.15,52600.0,16.8528,16.8851,16.8528,16.8657,52600.0
2011-12-14 13:30:00,26.16,26.17,26.08,26.09,71800.0,16.8722,16.8786,16.8206,16.827,71800.0
2011-12-14 13:35:00,26.09,26.17,26.09,26.15,70900.0,16.827,16.8786,16.827,16.8657,70900.0
2011-12-14 13:40:00,26.14,26.15,26.13,26.13,35900.0,16.8593,16.8657,16.8528,16.8528,35900.0
2011-12-14 13:45:00,26.12,26.12,26.07,26.07,46700.0,16.8464,16.8464,16.8141,16.8141,46700.0
2011-12-14 13:50:00,26.07,26.07,26.02,26.02,77000.0,16.8141,16.8141,16.7819,16.7819,77000.0
2011-12-14 13:55:00,26.03,26.04,25.97,26.0,76500.0,16.7883,16.7948,16.7496,16.769,76500.0
2011-12-14 14:00:00,26.01,26.01,25.97,25.99,67500.0,16.7754,16.7754,16.7496,16.7625,67500.0
2011-12-14 14:05:00,25.99,26.02,25.97,25.98,65400.0,16.7625,16.7819,16.7496,16.7561,65400.0
2011-12-14 14:10:00,25.98,26.01,25.95,25.98,157200.0,16.7561,16.7754,16.7367,16.7561,157200.0
2011-12-14 14:15:00,25.98,26.04,25.97,25.99,100200.0,16.7561,16.7948,16.7496,16.7625,100200.0
2011-12-14 14:20:00,25.99,26.0,25.96,25.96,67700.0,16.7625,16.769,16.7432,16.7432,67700.0
2011-12-14 14:25:00,25.96,26.04,25.96,26.01,96600.0,16.7432,16.7948,16.7432,16.7754,96600.0
2011-12-14 14:30:00,26.01,26.01,25.92,25.94,100700.0,16.7754,16.7754,16.7174,16.7303,100700.0
2011-12-14 14:35:00,25.93,25.93,25.83,25.85,169200.0,16.7238,16.7238,16.6593,16.6722,169200.0
2011-12-14 14:40:00,25.85,25.89,25.84,25.86,77200.0,16.6722,16.698,16.6658,16.6787,77200.0
2011-12-14 14:45:00,25.86,25.9,25.85,25.89,182800.0,16.6787,16.7045,16.6722,16.698,182800.0
2011-12-14 14:50:00,25.89,25.89,25.8,25.81,101800.0,16.698,16.698,16.64,16.6464,101800.0
2011-12-14 14:55:00,25.82,25.82,25.76,25.79,240900.0,16.6529,16.6529,16.6142,16.6335,240900.0
2011-12-14 15:00:00,25.79,25.83,25.78,25.79,131800.0,16.6335,16.6593,16.6271,16.6335,131800.0
2011-12-14 15:05:00,25.79,25.8,25.7,25.71,175400.0,16.6335,16.64,16.5755,16.5819,175400.0
2011-12-14 15:10:00,25.71,25.88,25.71,25.85,162700.0,16.5819,16.6916,16.5819,16.6722,162700.0
2011-12-14 15:15:00,25.85,25.86,25.8,25.83,109000.0,16.6722,16.6787,16.64,16.6593,109000.0
2011-12-14 15:20:00,25.83,25.83,25.76,25.83,132500.0,16.6593,16.6593,16.6142,16.6593,132500.0
2011-12-14 15:25:00,25.83,25.86,25.77,25.86,118200.0,16.6593,16.6787,16.6206,16.6787,118200.0
2011-12-14 15:30:00,25.86,25.87,25.78,25.79,158100.0,16.6787,16.6851,16.6271,16.6335,158100.0
2011-12-14 15:35:00,25.8,25.81,25.75,25.77,144500.0,16.64,16.6464,16.6077,16.6206,144500.0
2011-12-14 15:40:00,25.78,25.81,25.73,25.78,236300.0,16.6271,16.6464,16.5948,16.6271,236300.0
2011-12-14 15:45:00,25.77,25.83,25.73,25.83,247000.0,16.6206,16.6593,16.5948,16.6593,247000.0
2011-12-14 15:50:00,25.83,25.83,25.75,25.78,372500.0,16.6593,16.6593,16.6077,16.6271,372500.0
2011-12-14 15:55:00,25.79,25.81,25.75,25.78,799200.0,16.6335,16.6464,16.6077,16.6271,799200.0
2011-12-15 09:30:00,26.14,26.16,26.08,26.11,219900.0,16.8593,16.8722,16.8206,16.8399,219900.0
2011-12-15 09:35:00,26.1,26.16,26.08,26.1,131900.0,16.8335,16.8722,16.8206,16.8335,131900.0
2011-12-15 09:40:00,26.1,26.14,26.08,26.11,78000.0,16.8335,16.8593,16.8206,16.8399,78000.0
2011-12-15 09:45:00,26.11,26.17,26.09,26.17,119100.0,16.8399,16.8786,16.827,16.8786,119100.0
2011-12-15 09:50:00,26.16,26.2,26.16,26.19,131600.0,16.8722,16.898,16.8722,16.8915,131600.0
2011-12-15 09:55:00,26.19,26.25,26.17,26.24,184000.0,16.8915,16.9302,16.8786,16.9238,184000.0
2011-12-15 10:00:00,26.24,26.29,26.21,26.21,176700.0,16.9238,16.956,16.9044,16.9044,176700.0
2011-12-15 10:05:00,26.21,26.22,26.18,26.18,122300.0,16.9044,16.9109,16.8851,16.8851,122300.0
2011-12-15 10:10:00,26.19,26.23,26.17,26.18,168200.0,16.8915,16.9173,16.8786,16.8851,168200.0
2011-12-15 10:15:00,26.17,26.19,26.11,26.13,198500.0,16.8786,16.8915,16.8399,16.8528,198500.0
2011-12-15 10:20:00,26.13,26.16,26.09,26.1,73700.0,16.8528,16.8722,16.827,16.8335,73700.0
2011-12-15 10:25:00,26.11,26.13,26.08,26.12,84700.0,16.8399,16.8528,16.8206,16.8464,84700.0
2011-12-15 10:30:00,26.13,26.13,26.06,26.1,106100.0,16.8528,16.8528,16.8077,16.8335,106100.0
2011-12-15 10:35:00,26.09,26.13,26.02,26.03,132800.0,16.827,16.8528,16.7819,16.7883,132800.0
2011-12-15 10:40:00,26.03,26.05,25.99,26.0,158100.0,16.7883,16.8012,16.7625,16.769,158100.0
2011-12-15 10:45:00,26.0,26.03,25.94,26.03,179000.0,16.769,16.7883,16.7303,16.7883,179000.0
2011-12-15 10:50:00,26.01,26.03,26.0,26.01,88600.0,16.7754,16.7883,16.769,16.7754,88600.0
2011-12-15 10:55:00,26.02,26.03,25.95,25.98,160900.0,16.7819,16.7883,16.7367,16.7561,160900.0
2011-12-15 11:00:00,25.99,26.03,25.99,26.03,100400.0,16.7625,16.7883,16.7625,16.7883,100400.0
2011-12-15 11:05:00,26.03,26.03,25.99,25.99,59800.0,16.7883,16.7883,16.7625,16.7625,59800.0
2011-12-15 11:10:00,26.0,26.03,25.99,26.03,62900.0,16.769,16.7883,16.7625,16.7883,62900.0
2011-12-15 11:15:00,26.02,26.03,25.99,26.01,100300.0,16.7819,16.7883,16.7625,16.7754,100300.0
2011-12-15 11:20:00,26.02,26.11,26.02,26.05,231500.0,16.7819,16.8399,16.7819,16.8012,231500.0
2011-12-15 11:25:00,26.05,26.12,26.05,26.09,80600.0,16.8012,16.8464,16.8012,16.827,80600.0
2011-12-15 11:30:00,26.1,26.12,26.06,26.06,46800.0,16.8335,16.8464,16.8077,16.8077,46800.0
2011-12-15 11:35:00,26.06,26.06,26.04,26.05,100800.0,16.8077,16.8077,16.7948,16.8012,100800.0
2011-12-15 11:40:00,26.06,26.06,26.04,26.06,69900.0,16.8077,16.8077,16.7948,16.8077,69900.0
2011-12-15 11:45:00,26.06,26.09,26.03,26.03,71200.0,16.8077,16.827,16.7883,16.7883,71200.0
2011-12-15 11:50:00,26.03,26.04,25.96,26.0,149200.0,16.7883,16.7948,16.7432,16.769,149200.0
2011-12-15 11:55:00,26.0,26.01,25.97,25.99,100500.0,16.769,16.7754,16.7496,16.7625,100500.0
2011-12-15 12:00:00,25.99,26.04,25.99,26.02,72300.0,16.7625,16.7948,16.7625,16.7819,72300.0
2011-12-15 12:05:00,26.02,26.05,26.0,26.03,51400.0,16.7819,16.8012,16.769,16.7883,51400.0
2011-12-15 12:10:00,26.04,26.05,26.01,26.04,36300.0,16.7948,16.8012,16.7754,16.7948,36300.0
2011-12-15 12:15:00,26.04,26.07,26.02,26.07,58300.0,16.7948,16.8141,16.7819,16.8141,58300.0
2011-12-15 12:20:00,26.07,26.16,26.07,26.12,50700.0,16.8141,16.8722,16.8141,16.8464,50700.0
2011-12-15 12:25:00,26.12,26.13,26.1,26.12,73300.0,16.8464,16.8528,16.8335,16.8464,73300.0
2011-12-15 12:30:00,26.12,26.14,26.1,26.13,36400.0,16.8464,16.8593,16.8335,16.8528,36400.0
2011-12-15 12:35:00,26.13,26.15,26.11,26.15,21500.0,16.8528,16.8657,16.8399,16.8657,21500.0
2011-12-15 12:40:00,26.14,26.15,26.07,26.07,77200.0,16.8593,16.8657,16.8141,16.8141,77200.0
2011-12-15 12:45:00,26.07,26.1,26.06,26.06,40200.0,16.8141,16.8335,16.8077,16.8077,40200.0
2011-12-15 12:50:00,26.06,26.07,25.98,25.98,80600.0,16.8077,16.8141,16.7561,16.7561,80600.0
2011-12-15 12:55:00,25.99,26.01,25.98,26.0,29600.0,16.7625,16.7754,16.7561,16.769,29600.0
2011-12-15 13:00:00,26.01,26.01,25.97,25.99,60100.0,16.7754,16.7754,16.7496,16.7625,60100.0
2011-12-15 13:05:00,26.0,26.01,25.96,26.01,35600.0,16.769,16.7754,16.7432,16.7754,35600.0
2011-12-15 13:10:00,26.01,26.02,25.97,25.97,35300.0,16.7754,16.7819,16.7496,16.7496,35300.0
2011-12-15 13:15:00,25.97,26.01,25.97,25.99,47800.0,16.7496,16.7754,16.7496,16.7625,47800.0
2011-12-15 13:20:00,25.98,25.99,25.94,25.97,57400.0,16.7561,16.7625,16.7303,16.7496,57400.0
2011-12-15 13:25:00,25.96,25.97,25.94,25.96,34300.0,16.7432,16.7496,16.7303,16.7432,34300.0
2011-12-15 13:30:00,25.96,25.97,25.89,25.9,106500.0,16.7432,16.7496,16.698,16.7045,106500.0
2011-12-15 13:35:00,25.89,25.93,25.89,25.93,37100.0,16.698,16.7238,16.698,16.7238,37100.0
2011-12-15 13:40:00,25.92,26.05,25.92,26.02,156700.0,16.7174,16.8012,16.7174,16.7819,156700.0
2011-12-15 13:45:00,26.02,26.02,25.98,26.0,52900.0,16.7819,16.7819,16.7561,16.769,52900.0
2011-12-15 13:50:00,26.0,26.02,25.98,26.01,68800.0,16.769,16.7819,16.7561,16.7754,68800.0
2011-12-15 13:55:00,26.01,26.02,25.98,25.98,48600.0,16.7754,16.7819,16.7561,16.7561,48600.0
2011-12-15 14:00:00,25.99,26.02,25.98,25.98,45800.0,16.7625,16.7819,16.7561,16.7561,45800.0
2011-12-15 14:05:00,25.99,25.99,25.94,25.96,51500.0,16.7625,16.7625,16.7303,16.7432,51500.0
2011-12-15 14:10:00,25.96,26.01,25.96,25.98,44000.0,16.7432,16.7754,16.7432,16.7561,44000.0
2011-12-15 14:15:00,25.99,26.0,25.97,25.99,45300.0,16.7625,16.769,16.7496,16.7625,45300.0
2011-12-15 14:20:00,25.99,26.01,25.97,25.98,43200.0,16.7625,16.7754,16.7496,16.7561,43200.0
2011-12-15 14:25:00,25.97,25.99,25.94,25.95,45500.0,16.7496,16.7625,16.7303,16.7367,45500.0
2011-12-15 14:30:00,25.95,25.96,25.93,25.94,88300.0,16.7367,16.7432,16.7238,16.7303,88300.0
2011-12-15 14:35:00,25.94,25.96,25.91,25.95,50200.0,16.7303,16.7432,16.7109,16.7367,50200.0
2011-12-15 14:40:00,25.94,25.95,25.9,25.9,54500.0,16.7303,16.7367,16.7045,16.7045,54500.0
2011-12-15 14:45:00,25.9,25.91,25.87,25.87,39100.0,16.7045,16.7109,16.6851,16.6851,39100.0
2011-12-15 14:50:00,25.88,25.91,25.87,25.91,52100.0,16.6916,16.7109,16.6851,16.7109,52100.0
2011-12-15 14:55:00,25.91,25.94,25.9,25.9,86400.0,16.7109,16.7303,16.7045,16.7045,86400.0
2011-12-15 15:00:00,25.9,25.92,25.87,25.91,63900.0,16.7045,16.7174,16.6851,16.7109,63900.0
2011-12-15 15:05:00,25.91,25.93,25.89,25.93,119000.0,16.7109,16.7238,16.698,16.7238,119000.0
2011-12-15 15:10:00,25.93,25.95,25.9,25.9,105500.0,16.7238,16.7367,16.7045,16.7045,105500.0
2011-12-15 15:15:00,25.9,25.97,25.9,25.96,87400.0,16.7045,16.7496,16.7045,16.7432,87400.0
2011-12-15 15:20:00,25.96,25.99,25.91,25.97,267400.0,16.7432,16.7625,16.7109,16.7496,267400.0
2011-12-15 15:25:00,25.97,25.98,25.87,25.89,335000.0,16.7496,16.7561,16.6851,16.698,335000.0
2011-12-15 15:30:00,25.9,25.93,25.89,25.89,187900.0,16.7045,16.7238,16.698,16.698,187900.0
2011-12-15 15:35:00,25.9,25.92,25.83,25.89,158200.0,16.7045,16.7174,16.6593,16.698,158200.0
2011-12-15 15:40:00,25.89,25.9,25.83,25.83,170000.0,16.698,16.7045,16.6593,16.6593,170000.0
2011-12-15 15:45:00,25.82,25.86,25.8,25.86,288300.0,16.6529,16.6787,16.64,16.6787,288300.0
2011-12-15 15:50:00,25.87,25.87,25.78,25.78,274500.0,16.6851,16.6851,16.6271,16.6271,274500.0
2011-12-15 15:55:00,25.79,25.83,25.77,25.8,618700.0,16.6335,16.6593,16.6206,16.64,618700.0
2011-12-16 09:30:00,26.07,26.15,26.04,26.08,2073600.0,16.8141,16.8657,16.7948,16.8206,2073600.0
2011-12-16 09:35:00,26.09,26.22,26.04,26.21,305700.0,16.827,16.9109,16.7948,16.9044,305700.0
2011-12-16 09:40:00,26.22,26.26,26.19,26.25,228200.0,16.9109,16.9367,16.8915,16.9302,228200.0
2011-12-16 09:45:00,26.26,26.27,26.24,26.25,150600.0,16.9367,16.9431,16.9238,16.9302,150600.0
2011-12-16 09:50:00,26.25,26.26,26.22,26.25,159200.0,16.9302,16.9367,16.9109,16.9302,159200.0
2011-12-16 09:55:00,26.25,26.29,26.23,26.24,220100.0,16.9302,16.956,16.9173,16.9238,220100.0
2011-12-16 10:00:00,26.24,26.4,26.24,26.35,600300.0,16.9238,17.027,16.9238,16.9947,600300.0
2011-12-16 10:05:00,26.35,26.43,26.34,26.38,161600.0,16.9947,17.0463,16.9883,17.0141,161600.0
2011-12-16 10:10:00,26.38,26.4,26.32,26.4,114400.0,17.0141,17.027,16.9754,17.027,114400.0
2011-12-16 10:15:00,26.39,26.42,26.39,26.42,142700.0,17.0205,17.0399,17.0205,17.0399,142700.0
2011-12-16 10:20:00,26.42,26.42,26.37,26.37,232400.0,17.0399,17.0399,17.0076,17.0076,232400.0
2011-12-16 10:25:00,26.38,26.38,26.27,26.27,137500.0,17.0141,17.0141,16.9431,16.9431,137500.0
2011-12-16 10:30:00,26.28,26.29,26.21,26.23,101700.0,16.9496,16.956,16.9044,16.9173,101700.0
2011-12-16 10:35:00,26.23,26.27,26.21,26.24,84100.0,16.9173,16.9431,16.9044,16.9238,84100.0
2011-12-16 10:40:00,26.24,26.26,26.21,26.23,75500.0,16.9238,16.9367,16.9044,16.9173,75500.0
2011-12-16 10:45:00,26.23,26.26,26.21,26.26,49700.0,16.9173,16.9367,16.9044,16.9367,49700.0
2011-12-16 10:50:00,26.25,26.26,26.19,26.2,88200.0,16.9302,16.9367,16.8915,16.898,88200.0
2011-12-16 10:55:00,26.21,26.21,26.19,26.2,58100.0,16.9044,16.9044,16.8915,16.898,58100.0
2011-12-16 11:00:00,26.21,26.25,26.21,26.25,60900.0,16.9044,16.9302,16.9044,16.9302,60900.0
2011-12-16 11:05:00,26.25,26.25,26.19,26.22,52200.0,16.9302,16.9302,16.8915,16.9109,52200.0
2011-12-16 11:10:00,26.22,26.26,26.22,26.23,45400.0,16.9109,16.9367,16.9109,16.9173,45400.0
2011-12-16 11:15:00,26.23,26.26,26.23,26.25,71100.0,16.9173,16.9367,16.9173,16.9302,71100.0
2011-12-16 11:20:00,26.25,26.26,26.24,26.26,56800.0,16.9302,16.9367,16.9238,16.9367,56800.0
2011-12-16 11:25:00,26.26,26.27,26.23,26.27,108700.0,16.9367,16.9431,16.9173,16.9431,108700.0
2011-12-16 11:30:00,26.27,26.29,26.23,26.23,69500.0,16.9431,16.956,16.9173,16.9173,69500.0
2011-12-16 11:35:00,26.23,26.25,26.22,26.25,27600.0,16.9173,16.9302,16.9109,16.9302,27600.0
2011-12-16 11:40:00,26.24,26.26,26.24,26.25,29100.0,16.9238,16.9367,16.9238,16.9302,29100.0
2011-12-16 11:45:00,26.25,26.28,26.24,26.24,56200.0,16.9302,16.9496,16.9238,16.9238,56200.0
2011-12-16 11:50:00,26.24,26.25,26.22,26.22,47300.0,16.9238,16.9302,16.9109,16.9109,47300.0
2011-12-16 11:55:00,26.21,26.22,26.15,26.15,94200.0,16.9044,16.9109,16.8657,16.8657,94200.0
2011-12-16 12:00:00,26.15,26.18,26.12,26.17,115200.0,16.8657,16.8851,16.8464,16.8786,115200.0
2011-12-16 12:05:00,26.17,26.18,26.12,26.16,87000.0,16.8786,16.8851,16.8464,16.8722,87000.0
2011-12-16 12:10:00,26.16,26.18,26.16,26.17,70700.0,16.8722,16.8851,16.8722,16.8786,70700.0
2011-12-16 12:15:00,26.17,26.22,26.16,26.22,98800.0,16.8786,16.9109,16.8722,16.9109,98800.0
2011-12-16 12:20:00,26.22,26.23,26.19,26.2,72400.0,16.9109,16.9173,16.8915,16.898,72400.0
2011-12-16 12:25:00,26.19,26.2,26.19,26.19,53700.0,16.8915,16.898,16.8915,16.8915,53700.0
2011-12-16 12:30:00,26.2,26.2,26.16,26.16,173700.0,16.898,16.898,16.8722,16.8722,173700.0
2011-12-16 12:35:00,26.17,26.17,26.12,26.15,141400.0,16.8786,16.8786,16.8464,16.8657,141400.0
2011-12-16 12:40:00,26.15,26.17,26.13,26.14,126500.0,16.8657,16.8786,16.8528,16.8593,126500.0
2011-12-16 12:45:00,26.13,26.18,26.11,26.17,184400.0,16.8528,16.8851,16.8399,16.8786,184400.0
2011-12-16 12:50:00,26.18,26.19,26.12,26.12,140800.0,16.8851,16.8915,16.8464,16.8464,140800.0
2011-12-16 12:55:00,26.12,26.17,26.12,26.14,200700.0,16.8464,16.8786,16.8464,16.8593,200700.0
2011-12-16 13:00:00,26.14,26.19,26.12,26.12,89100.0,16.8593,16.8915,16.8464,16.8464,89100.0
2011-12-16 13:05:00,26.13,26.13,26.09,26.1,93900.0,16.8528,16.8528,16.827,16.8335,93900.0
2011-12-16 13:10:00,26.1,26.12,26.09,26.11,122700.0,16.8335,16.8464,16.827,16.8399,122700.0
2011-12-16 13:15:00,26.12,26.14,26.1,26.13,119400.0,16.8464,16.8593,16.8335,16.8528,119400.0
2011-12-16 13:20:00,26.13,26.14,26.11,26.13,82500.0,16.8528,16.8593,16.8399,16.8528,82500.0
2011-12-16 13:25:00,26.12,26.12,26.07,26.09,51600.0,16.8464,16.8464,16.8141,16.827,51600.0
2011-12-16 13:30:00,26.09,26.1,26.08,26.08,37200.0,16.827,16.8335,16.8206,16.8206,37200.0
2011-12-16 13:35:00,26.07,26.08,26.02,26.02,64900.0,16.8141,16.8206,16.7819,16.7819,64900.0
2011-12-16 13:40:00,26.02,26.03,25.99,26.03,55000.0,16.7819,16.7883,16.7625,16.7883,55000.0
2011-12-16 13:45:00,26.02,26.07,26.02,26.07,106800.0,16.7819,16.8141,16.7819,16.8141,106800.0
2011-12-16 13:50:00,26.07,26.12,26.05,26.11,103900.0,16.8141,16.8464,16.8012,16.8399,103900.0
2011-12-16 13:55:00,26.11,26.12,25.98,26.01,139300.0,16.8399,16.8464,16.7561,16.7754,139300.0
2011-12-16 14:00:00,26.02,26.05,25.99,26.0,64300.0,16.7819,16.8012,16.7625,16.769,64300.0
2011-12-16 14:05:00,26.0,26.02,25.99,25.99,53200.0,16.769,16.7819,16.7625,16.7625,53200.0
2011-12-16 14:10:00,25.98,26.01,25.96,26.01,108800.0,16.7561,16.7754,16.7432,16.7754,108800.0
2011-12-16 14:15:00,26.0,26.01,25.98,25.98,46400.0,16.769,16.7754,16.7561,16.7561,46400.0
2011-12-16 14:20:00,25.98,25.99,25.94,25.95,89900.0,16.7561,16.7625,16.7303,16.7367,89900.0
2011-12-16 14:25:00,25.95,25.97,25.93,25.94,73100.0,16.7367,16.7496,16.7238,16.7303,73100.0
2011-12-16 14:30:00,25.94,26.0,25.91,25.99,171300.0,16.7303,16.769,16.7109,16.7625,171300.0
2011-12-16 14:35:00,25.99,26.0,25.97,25.99,60500.0,16.7625,16.769,16.7496,16.7625,60500.0
2011-12-16 14:40:00,25.99,26.0,25.99,26.0,53800.0,16.7625,16.769,16.7625,16.769,53800.0
2011-12-16 14:45:00,26.0,26.06,25.99,26.05,96600.0,16.769,16.8077,16.7625,16.8012,96600.0
2011-12-16 14:50:00,26.05,26.06,26.03,26.04,78100.0,16.8012,16.8077,16.7883,16.7948,78100.0
2011-12-16 14:55:00,26.04,26.04,26.02,26.03,63600.0,16.7948,16.7948,16.7819,16.7883,63600.0
2011-12-16 15:00:00,26.04,26.04,26.02,26.02,65400.0,16.7948,16.7948,16.7819,16.7819,65400.0
2011-12-16 15:05:00,26.03,26.03,26.01,26.02,71600.0,16.7883,16.7883,16.7754,16.7819,71600.0
2011-12-16 15:10:00,26.02,26.07,26.01,26.07,185800.0,16.7819,16.8141,16.7754,16.8141,185800.0
2011-12-16 15:15:00,26.07,26.1,26.06,26.07,109200.0,16.8141,16.8335,16.8077,16.8141,109200.0
2011-12-16 15:20:00,26.07,26.08,25.97,25.99,205400.0,16.8141,16.8206,16.7496,16.7625,205400.0
2011-12-16 15:25:00,25.99,26.04,25.99,26.01,153300.0,16.7625,16.7948,16.7625,16.7754,153300.0
2011-12-16 15:30:00,26.0,26.05,26.0,26.01,189800.0,16.769,16.8012,16.769,16.7754,189800.0
2011-12-16 15:35:00,26.02,26.03,25.97,25.98,235100.0,16.7819,16.7883,16.7496,16.7561,235100.0
2011-12-16 15:40:00,25.98,26.02,25.94,25.94,654600.0,16.7561,16.7819,16.7303,16.7303,654600.0
2011-12-16 15:45:00,25.94,26.01,25.93,25.97,485700.0,16.7303,16.7754,16.7238,16.7496,485700.0
2011-12-16 15:50:00,25.96,26.01,25.94,26.01,491500.0,16.7432,16.7754,16.7303,16.7754,491500.0
2011-12-16 15:55:00,26.01,26.03,26.0,26.0,956100.0,16.7754,16.7883,16.769,16.769,956100.0
2011-12-19 09:30:00,26.09,26.14,26.03,26.1,25900.0,16.827,16.8593,16.7883,16.8335,25900.0
2011-12-19 09:35:00,26.09,26.18,26.07,26.17,300300.0,16.827,16.8851,16.8141,16.8786,300300.0
2011-12-19 09:40:00,26.16,26.18,25.99,26.04,190000.0,16.8722,16.8851,16.7625,16.7948,190000.0
2011-12-19 09:45:00,26.04,26.06,25.96,25.97,72900.0,16.7948,16.8077,16.7432,16.7496,72900.0
2011-12-19 09:50:00,25.96,25.97,25.88,25.96,109100.0,16.7432,16.7496,16.6916,16.7432,109100.0
2011-12-19 09:55:00,25.95,25.96,25.86,25.9,71000.0,16.7367,16.7432,16.6787,16.7045,71000.0
2011-12-19 10:00:00,25.9,26.0,25.9,25.92,108400.0,16.7045,16.769,16.7045,16.7174,108400.0
2011-12-19 10:05:00,25.92,25.93,25.88,25.88,89000.0,16.7174,16.7238,16.6916,16.6916,89000.0
2011-12-19 10:10:00,25.88,25.89,25.81,25.86,106800.0,16.6916,16.698,16.6464,16.6787,106800.0
2011-12-19 10:15:00,25.85,25.87,25.8,25.81,166800.0,16.6722,16.6851,16.64,16.6464,166800.0
2011-12-19 10:20:00,25.82,25.84,25.79,25.8,91500.0,16.6529,16.6658,16.6335,16.64,91500.0
2011-12-19 10:25:00,25.8,25.82,25.77,25.78,88400.0,16.64,16.6529,16.6206,16.6271,88400.0
2011-12-19 10:30:00,25.78,25.84,25.77,25.82,78200.0,16.6271,16.6658,16.6206,16.6529,78200.0
2011-12-19 10:35:00,25.82,25.85,25.81,25.83,101700.0,16.6529,16.6722,16.6464,16.6593,101700.0
2011-12-19 10:40:00,25.83,25.88,25.82,25.86,121800.0,16.6593,16.6916,16.6529,16.6787,121800.0
2011-12-19 10:45:00,25.86,25.86,25.68,25.69,274100.0,16.6787,16.6787,16.5626,16.569,274100.0
2011-12-19 10:50:00,25.68,25.71,25.64,25.67,116400.0,16.5626,16.5819,16.5368,16.5561,116400.0
2011-12-19 10:55:00,25.67,25.69,25.61,25.65,93300.0,16.5561,16.569,16.5174,16.5432,93300.0
2011-12-19 11:00:00,25.65,25.67,25.58,25.61,89500.0,16.5432,16.5561,16.4981,16.5174,89500.0
2011-12-19 11:05:00,25.61,25.61,25.55,25.58,86300.0,16.5174,16.5174,16.4788,16.4981,86300.0
2011-12-19 11:10:00,25.58,25.62,25.58,25.6,44200.0,16.4981,16.5239,16.4981,16.511,44200.0
2011-12-19 11:15:00,25.61,25.62,25.56,25.6,53100.0,16.5174,16.5239,16.4852,16.511,53100.0
2011-12-19 11:20:00,25.61,25.61,25.54,25.59,43600.0,16.5174,16.5174,16.4723,16.5045,43600.0
2011-12-19 11:25:00,25.59,25.7,25.59,25.69,42800.0,16.5045,16.5755,16.5045,16.569,42800.0
2011-12-19 11:30:00,25.68,25.73,25.68,25.73,95600.0,16.5626,16.5948,16.5626,16.5948,95600.0
2011-12-19 11:35:00,25.74,25.75,25.7,25.71,147100.0,16.6013,16.6077,16.5755,16.5819,147100.0
2011-12-19 11:40:00,25.71,25.71,25.61,25.64,73700.0,16.5819,16.5819,16.5174,16.5368,73700.0
2011-12-19 11:45:00,25.64,25.65,25.59,25.63,33300.0,16.5368,16.5432,16.5045,16.5303,33300.0
2011-12-19 11:50:00,25.63,25.66,25.62,25.64,41800.0,16.5303,16.5497,16.5239,16.5368,41800.0
2011-12-19 11:55:00,25.64,25.64,25.59,25.59,29700.0,16.5368,16.5368,16.5045,16.5045,29700.0
2011-12-19 12:00:00,25.6,25.67,25.59,25.64,53400.0,16.511,16.5561,16.5045,16.5368,53400.0
2011-12-19 12:05:00,25.64,25.66,25.62,25.66,75100.0,16.5368,16.5497,16.5239,16.5497,75100.0
2011-12-19 12:10:00,25.66,25.67,25.63,25.64,30000.0,16.5497,16.5561,16.5303,16.5368,30000.0
2011-12-19 12:15:00,25.65,25.65,25.61,25.61,48500.0,16.5432,16.5432,16.5174,16.5174,48500.0
2011-12-19 12:20:00,25.62,25.63,25.6,25.62,38000.0,16.5239,16.5303,16.511,16.5239,38000.0
2011-12-19 12:25:00,25.61,25.64,25.61,25.64,25800.0,16.5174,16.5368,16.5174,16.5368,25800.0
2011-12-19 12:30:00,25.64,25.65,25.6,25.61,45700.0,16.5368,16.5432,16.511,16.5174,45700.0
2011-12-19 12:35:00,25.6,25.61,25.58,25.59,31700.0,16.511,16.5174,16.4981,16.5045,31700.0
2011-12-19 12:40:00,25.6,25.62,25.59,25.62,41600.0,16.511,16.5239,16.5045,16.5239,41600.0
2011-12-19 12:45:00,25.61,25.68,25.61,25.67,61800.0,16.5174,16.5626,16.5174,16.5561,61800.0
2011-12-19 12:50:00,25.67,25.72,25.67,25.71,58000.0,16.5561,16.5884,16.5561,16.5819,58000.0
2011-12-19 12:55:00,25.72,25.79,25.72,25.79,54200.0,16.5884,16.6335,16.5884,16.6335,54200.0
2011-12-19 13:00:00,25.79,25.8,25.78,25.78,29200.0,16.6335,16.64,16.6271,16.6271,29200.0
2011-12-19 13:05:00,25.78,25.78,25.76,25.77,19900.0,16.6271,16.6271,16.6142,16.6206,19900.0
2011-12-19 13:10:00,25.77,25.77,25.71,25.71,36600.0,16.6206,16.6206,16.5819,16.5819,36600.0
2011-12-19 13:15:00,25.71,25.72,25.67,25.68,48600.0,16.5819,16.5884,16.5561,16.5626,48600.0
2011-12-19 13:20:00,25.69,25.73,25.67,25.73,37900.0,16.569,16.5948,16.5561,16.5948,37900.0
2011-12-19 13:25:00,25.73,25.74,25.69,25.71,75500.0,16.5948,16.6013,16.569,16.5819,75500.0
2011-12-19 13:30:00,25.72,25.73,25.7,25.72,37100.0,16.5884,16.5948,16.5755,16.5884,37100.0
2011-12-19 13:35:00,25.71,25.71,25.68,25.71,69400.0,16.5819,16.5819,16.5626,16.5819,69400.0
2011-12-19 13:40:00,25.7,25.71,25.68,25.69,40300.0,16.5755,16.5819,16.5626,16.569,40300.0
2011-12-19 13:45:00,25.69,25.77,25.69,25.76,64700.0,16.569,16.6206,16.569,16.6142,64700.0
2011-12-19 13:50:00,25.76,25.85,25.76,25.84,84400.0,16.6142,16.6722,16.6142,16.6658,84400.0
2011-12-19 13:55:00,25.84,25.84,25.81,25.82,26600.0,16.6658,16.6658,16.6464,16.6529,26600.0
2011-12-19 14:00:00,25.82,25.83,25.78,25.79,46700.0,16.6529,16.6593,16.6271,16.6335,46700.0
2011-12-19 14:05:00,25.8,25.8,25.77,25.78,38300.0,16.64,16.64,16.6206,16.6271,38300.0
2011-12-19 14:10:00,25.78,25.8,25.77,25.79,33100.0,16.6271,16.64,16.6206,16.6335,33100.0
2011-12-19 14:15:00,25.78,25.81,25.71,25.71,67500.0,16.6271,16.6464,16.5819,16.5819,67500.0
2011-12-19 14:20:00,25.71,25.75,25.71,25.73,34900.0,16.5819,16.6077,16.5819,16.5948,34900.0
2011-12-19 14:25:00,25.73,25.76,25.72,25.73,39800.0,16.5948,16.6142,16.5884,16.5948,39800.0
2011-12-19 14:30:00,25.73,25.75,25.7,25.71,59500.0,16.5948,16.6077,16.5755,16.5819,59500.0
2011-12-19 14:35:00,25.71,25.72,25.69,25.7,53600.0,16.5819,16.5884,16.569,16.5755,53600.0
2011-12-19 14:40:00,25.69,25.73,25.69,25.7,79000.0,16.569,16.5948,16.569,16.5755,79000.0
2011-12-19 14:45:00,25.7,25.7,25.66,25.66,53600.0,16.5755,16.5755,16.5497,16.5497,53600.0
2011-12-19 14:50:00,25.67,25.68,25.65,25.66,52500.0,16.5561,16.5626,16.5432,16.5497,52500.0
2011-12-19 14:55:00,25.66,25.71,25.65,25.69,87400.0,16.5497,16.5819,16.5432,16.569,87400.0
2011-12-19 15:00:00,25.69,25.7,25.54,25.56,204400.0,16.569,16.5755,16.4723,16.4852,204400.0
2011-12-19 15:05:00,25.55,25.61,25.5,25.51,158100.0,16.4788,16.5174,16.4465,16.453,158100.0
2011-12-19 15:10:00,25.52,25.54,25.46,25.48,131500.0,16.4594,16.4723,16.4207,16.4336,131500.0
2011-12-19 15:15:00,25.48,25.54,25.47,25.54,82700.0,16.4336,16.4723,16.4272,16.4723,82700.0
2011-12-19 15:20:00,25.54,25.54,25.48,25.48,109900.0,16.4723,16.4723,16.4336,16.4336,109900.0
2011-12-19 15:25:00,25.48,25.49,25.44,25.45,134200.0,16.4336,16.4401,16.4078,16.4143,134200.0
2011-12-19 15:30:00,25.46,25.49,25.43,25.46,152900.0,16.4207,16.4401,16.4014,16.4207,152900.0
2011-12-19 15:35:00,25.46,25.55,25.44,25.54,183700.0,16.4207,16.4788,16.4078,16.4723,183700.0
2011-12-19 15:40:00,25.54,25.55,25.46,25.52,221800.0,16.4723,16.4788,16.4207,16.4594,221800.0
2011-12-19 15:45:00,25.52,25.58,25.51,25.53,216400.0,16.4594,16.4981,16.453,16.4659,216400.0
2011-12-19 15:50:00,25.53,25.55,25.48,25.48,369300.0,16.4659,16.4788,16.4336,16.4336,369300.0
2011-12-19 15:55:00,25.48,25.56,25.48,25.55,800800.0,16.4336,16.4852,16.4336,16.4788,800800.0
2011-12-20 09:30:00,25.94,26.0,25.88,26.0,192200.0,16.7303,16.769,16.6916,16.769,192200.0
2011-12-20 09:35:00,26.0,26.2,25.97,26.13,257400.0,16.769,16.898,16.7496,16.8528,257400.0
2011-12-20 09:40:00,26.13,26.2,26.11,26.12,147800.0,16.8528,16.898,16.8399,16.8464,147800.0
2011-12-20 09:45:00,26.13,26.19,26.03,26.06,141000.0,16.8528,16.8915,16.7883,16.8077,141000.0
2011-12-20 09:50:00,26.06,26.09,26.04,26.07,112800.0,16.8077,16.827,16.7948,16.8141,112800.0
2011-12-20 09:55:00,26.08,26.1,26.04,26.08,139000.0,16.8206,16.8335,16.7948,16.8206,139000.0
2011-12-20 10:00:00,26.08,26.1,26.05,26.07,138600.0,16.8206,16.8335,16.8012,16.8141,138600.0
2011-12-20 10:05:00,26.08,26.17,26.08,26.13,168000.0,16.8206,16.8786,16.8206,16.8528,168000.0
2011-12-20 10:10:00,26.13,26.14,26.1,26.14,164100.0,16.8528,16.8593,16.8335,16.8593,164100.0
2011-12-20 10:15:00,26.14,26.15,26.09,26.12,133400.0,16.8593,16.8657,16.827,16.8464,133400.0
2011-12-20 10:20:00,26.12,26.19,26.1,26.16,130600.0,16.8464,16.8915,16.8335,16.8722,130600.0
2011-12-20 10:25:00,26.16,26.25,26.14,26.22,359000.0,16.8722,16.9302,16.8593,16.9109,359000.0
2011-12-20 10:30:00,26.23,26.29,26.23,26.27,186600.0,16.9173,16.956,16.9173,16.9431,186600.0
2011-12-20 10:35:00,26.28,26.28,26.23,26.23,56900.0,16.9496,16.9496,16.9173,16.9173,56900.0
2011-12-20 10:40:00,26.24,26.27,26.22,26.23,98700.0,16.9238,16.9431,16.9109,16.9173,98700.0
2011-12-20 10:45:00,26.23,26.25,26.2,26.24,63600.0,16.9173,16.9302,16.898,16.9238,63600.0
2011-12-20 10:50:00,26.24,26.31,26.23,26.31,266700.0,16.9238,16.9689,16.9173,16.9689,266700.0
2011-12-20 10:55:00,26.3,26.36,26.27,26.3,305500.0,16.9625,17.0012,16.9431,16.9625,305500.0
2011-12-20 11:00:00,26.3,26.37,26.28,26.36,109900.0,16.9625,17.0076,16.9496,17.0012,109900.0
2011-12-20 11:05:00,26.36,26.39,26.34,26.35,61400.0,17.0012,17.0205,16.9883,16.9947,61400.0
2011-12-20 11:10:00,26.34,26.35,26.27,26.3,168800.0,16.9883,16.9947,16.9431,16.9625,168800.0
2011-12-20 11:15:00,26.31,26.36,26.3,26.33,198300.0,16.9689,17.0012,16.9625,16.9818,198300.0
2011-12-20 11:20:00,26.33,26.35,26.28,26.29,58600.0,16.9818,16.9947,16.9496,16.956,58600.0
2011-12-20 11:25:00,26.28,26.3,26.25,26.28,53900.0,16.9496,16.9625,16.9302,16.9496,53900.0
2011-12-20 11:30:00,26.28,26.32,26.26,26.29,59400.0,16.9496,16.9754,16.9367,16.956,59400.0
2011-12-20 11:35:00,26.3,26.32,26.26,26.3,80800.0,16.9625,16.9754,16.9367,16.9625,80800.0
2011-12-20 11:40:00,26.3,26.31,26.27,26.31,45400.0,16.9625,16.9689,16.9431,16.9689,45400.0
2011-12-20 11:45:00,26.31,26.34,26.3,26.34,49900.0,16.9689,16.9883,16.9625,16.9883,49900.0
2011-12-20 11:50:00,26.34,26.38,26.29,26.31,69000.0,16.9883,17.0141,16.956,16.9689,69000.0
2011-12-20 11:55:00,26.31,26.34,26.3,26.33,39600.0,16.9689,16.9883,16.9625,16.9818,39600.0
2011-12-20 12:00:00,26.33,26.34,26.28,26.3,74900.0,16.9818,16.9883,16.9496,16.9625,74900.0
2011-12-20 12:05:00,26.31,26.34,26.31,26.34,40000.0,16.9689,16.9883,16.9689,16.9883,40000.0
2011-12-20 12:10:00,26.34,26.36,26.33,26.36,67700.0,16.9883,17.0012,16.9818,17.0012,67700.0
2011-12-20 12:15:00,26.35,26.38,26.33,26.36,59200.0,16.9947,17.0141,16.9818,17.0012,59200.0
2011-12-20 12:20:00,26.36,26.4,26.35,26.39,64000.0,17.0012,17.027,16.9947,17.0205,64000.0
2011-12-20 12:25:00,26.39,26.4,26.38,26.4,48900.0,17.0205,17.027,17.0141,17.027,48900.0
2011-12-20 12:30:00,26.4,26.41,26.38,26.4,63400.0,17.027,17.0334,17.0141,17.027,63400.0
2011-12-20 12:35:00,26.39,26.41,26.39,26.41,40700.0,17.0205,17.0334,17.0205,17.0334,40700.0
2011-12-20 12:40:00,26.4,26.44,26.4,26.44,130900.0,17.027,17.0528,17.027,17.0528,130900.0
2011-12-20 12:45:00,26.44,26.44,26.41,26.43,104900.0,17.0528,17.0528,17.0334,17.0463,104900.0
2011-12-20 12:50:00,26.43,26.46,26.39,26.39,122700.0,17.0463,17.0657,17.0205,17.0205,122700.0
2011-12-20 12:55:00,26.39,26.39,26.36,26.38,110700.0,17.0205,17.0205,17.0012,17.0141,110700.0
2011-12-20 13:00:00,26.38,26.44,26.38,26.4,103700.0,17.0141,17.0528,17.0141,17.027,103700.0
2011-12-20 13:05:00,26.39,26.47,26.39,26.46,150700.0,17.0205,17.0721,17.0205,17.0657,150700.0
2011-12-20 13:10:00,26.46,26.5,26.44,26.45,109300.0,17.0657,17.0915,17.0528,17.0592,109300.0
2011-12-20 13:15:00,26.46,26.46,26.43,26.43,20100.0,17.0657,17.0657,17.0463,17.0463,20100.0
2011-12-20 13:20:00,26.43,26.47,26.43,26.46,48600.0,17.0463,17.0721,17.0463,17.0657,48600.0
2011-12-20 13:25:00,26.46,26.49,26.45,26.46,43200.0,17.0657,17.085,17.0592,17.0657,43200.0
2011-12-20 13:30:00,26.46,26.47,26.45,26.45,25100.0,17.0657,17.0721,17.0592,17.0592,25100.0
2011-12-20 13:35:00,26.46,26.47,26.44,26.44,63600.0,17.0657,17.0721,17.0528,17.0528,63600.0
2011-12-20 13:40:00,26.45,26.46,26.44,26.46,34100.0,17.0592,17.0657,17.0528,17.0657,34100.0
2011-12-20 13:45:00,26.46,26.47,26.45,26.46,128000.0,17.0657,17.0721,17.0592,17.0657,128000.0
2011-12-20 13:50:00,26.46,26.47,26.44,26.45,104400.0,17.0657,17.0721,17.0528,17.0592,104400.0
2011-12-20 13:55:00,26.45,26.48,26.45,26.47,51700.0,17.0592,17.0786,17.0592,17.0721,51700.0
2011-12-20 14:00:00,26.46,26.5,26.43,26.43,145400.0,17.0657,17.0915,17.0463,17.0463,145400.0
2011-12-20 14:05:00,26.43,26.47,26.42,26.45,89700.0,17.0463,17.0721,17.0399,17.0592,89700.0
2011-12-20 14:10:00,26.45,26.46,26.44,26.45,75300.0,17.0592,17.0657,17.0528,17.0592,75300.0
2011-12-20 14:15:00,26.45,26.48,26.44,26.48,61300.0,17.0592,17.0786,17.0528,17.0786,61300.0
2011-12-20 14:20:00,26.48,26.5,26.47,26.49,100300.0,17.0786,17.0915,17.0721,17.085,100300.0
2011-12-20 14:25:00,26.49,26.54,26.49,26.52,183700.0,17.085,17.1173,17.085,17.1044,183700.0
2011-12-20 14:30:00,26.52,26.6,26.52,26.6,185400.0,17.1044,17.156,17.1044,17.156,185400.0
2011-12-20 14:35:00,26.6,26.62,26.59,26.6,110700.0,17.156,17.1689,17.1495,17.156,110700.0
2011-12-20 14:40:00,26.61,26.72,26.61,26.7,255700.0,17.1624,17.2334,17.1624,17.2205,255700.0
2011-12-20 14:45:00,26.7,26.7,26.61,26.62,182200.0,17.2205,17.2205,17.1624,17.1689,182200.0
2011-12-20 14:50:00,26.63,26.66,26.59,26.6,118800.0,17.1753,17.1947,17.1495,17.156,118800.0
2011-12-20 14:55:00,26.6,26.6,26.54,26.54,80900.0,17.156,17.156,17.1173,17.1173,80900.0
2011-12-20 15:00:00,26.54,26.56,26.52,26.52,155100.0,17.1173,17.1302,17.1044,17.1044,155100.0
2011-12-20 15:05:00,26.52,26.52,26.47,26.49,430000.0,17.1044,17.1044,17.0721,17.085,430000.0
2011-12-20 15:10:00,26.49,26.54,26.49,26.53,84700.0,17.085,17.1173,17.085,17.1108,84700.0
2011-12-20 15:15:00,26.53,26.55,26.5,26.5,117700.0,17.1108,17.1237,17.0915,17.0915,117700.0
2011-12-20 15:20:00,26.5,26.5,26.46,26.49,113800.0,17.0915,17.0915,17.0657,17.085,113800.0
2011-12-20 15:25:00,26.49,26.57,26.49,26.56,196400.0,17.085,17.1366,17.085,17.1302,196400.0
2011-12-20 15:30:00,26.57,26.57,26.5,26.51,273000.0,17.1366,17.1366,17.0915,17.0979,273000.0
2011-12-20 15:35:00,26.52,26.59,26.5,26.56,253700.0,17.1044,17.1495,17.0915,17.1302,253700.0
2011-12-20 15:40:00,26.57,26.62,26.55,26.57,328500.0,17.1366,17.1689,17.1237,17.1366,328500.0
2011-12-20 15:45:00,26.58,26.6,26.56,26.57,459100.0,17.1431,17.156,17.1302,17.1366,459100.0
2011-12-20 15:50:00,26.57,26.6,26.56,26.57,416700.0,17.1366,17.156,17.1302,17.1366,416700.0
2011-12-20 15:55:00,26.58,26.58,26.48,26.51,1635800.0,17.1431,17.1431,17.0786,17.0979,1635800.0
2011-12-21 09:30:00,26.53,26.66,26.5,26.54,249500.0,17.1108,17.1947,17.0915,17.1173,249500.0
2011-12-21 09:35:00,26.54,26.54,26.36,26.36,356200.0,17.1173,17.1173,17.0012,17.0012,356200.0
2011-12-21 09:40:00,26.36,26.46,26.3,26.31,324300.0,17.0012,17.0657,16.9625,16.9689,324300.0
2011-12-21 09:45:00,26.31,26.33,26.23,26.23,300700.0,16.9689,16.9818,16.9173,16.9173,300700.0
2011-12-21 09:50:00,26.23,26.26,26.19,26.21,273700.0,16.9173,16.9367,16.8915,16.9044,273700.0
2011-12-21 09:55:00,26.21,26.21,26.13,26.14,160700.0,16.9044,16.9044,16.8528,16.8593,160700.0
2011-12-21 10:00:00,26.14,26.27,26.08,26.25,305100.0,16.8593,16.9431,16.8206,16.9302,305100.0
2011-12-21 10:05:00,26.25,26.31,26.22,26.29,219600.0,16.9302,16.9689,16.9109,16.956,219600.0
2011-12-21 10:10:00,26.29,26.36,26.28,26.36,49400.0,16.956,17.0012,16.9496,17.0012,49400.0
2011-12-21 10:15:00,26.36,26.41,26.35,26.4,122300.0,17.0012,17.0334,16.9947,17.027,122300.0
2011-12-21 10:20:00,26.4,26.48,26.37,26.37,298100.0,17.027,17.0786,17.0076,17.0076,298100.0
2011-12-21 10:25:00,26.38,26.38,26.31,26.31,94100.0,17.0141,17.0141,16.9689,16.9689,94100.0
2011-12-21 10:30:00,26.31,26.35,26.3,26.33,69200.0,16.9689,16.9947,16.9625,16.9818,69200.0
2011-12-21 10:35:00,26.32,26.35,26.28,26.35,52600.0,16.9754,16.9947,16.9496,16.9947,52600.0
2011-12-21 10:40:00,26.35,26.37,26.29,26.31,69400.0,16.9947,17.0076,16.956,16.9689,69400.0
2011-12-21 10:45:00,26.3,26.36,26.29,26.33,74400.0,16.9625,17.0012,16.956,16.9818,74400.0
2011-12-21 10:50:00,26.33,26.35,26.3,26.34,71100.0,16.9818,16.9947,16.9625,16.9883,71100.0
2011-12-21 10:55:00,26.34,26.36,26.3,26.32,79200.0,16.9883,17.0012,16.9625,16.9754,79200.0
2011-12-21 11:00:00,26.33,26.36,26.3,26.33,106900.0,16.9818,17.0012,16.9625,16.9818,106900.0
2011-12-21 11:05:00,26.34,26.37,26.31,26.35,76600.0,16.9883,17.0076,16.9689,16.9947,76600.0
2011-12-21 11:10:00,26.35,26.41,26.34,26.39,150600.0,16.9947,17.0334,16.9883,17.0205,150600.0
2011-12-21 11:15:00,26.38,26.39,26.35,26.39,89900.0,17.0141,17.0205,16.9947,17.0205,89900.0
2011-12-21 11:20:00,26.38,26.41,26.37,26.4,110500.0,17.0141,17.0334,17.0076,17.027,110500.0
2011-12-21 11:25:00,26.4,26.45,26.39,26.44,119900.0,17.027,17.0592,17.0205,17.0528,119900.0
2011-12-21 11:30:00,26.44,26.46,26.43,26.45,99800.0,17.0528,17.0657,17.0463,17.0592,99800.0
2011-12-21 11:35:00,26.45,26.47,26.42,26.45,269300.0,17.0592,17.0721,17.0399,17.0592,269300.0
2011-12-21 11:40:00,26.45,26.48,26.43,26.46,103300.0,17.0592,17.0786,17.0463,17.0657,103300.0
2011-12-21 11:45:00,26.46,26.52,26.46,26.52,112700.0,17.0657,17.1044,17.0657,17.1044,112700.0
2011-12-21 11:50:00,26.52,26.54,26.51,26.53,115800.0,17.1044,17.1173,17.0979,17.1108,115800.0
2011-12-21 11:55:00,26.54,26.59,26.51,26.58,110400.0,17.1173,17.1495,17.0979,17.1431,110400.0
2011-12-21 12:00:00,26.59,26.59,26.54,26.55,145200.0,17.1495,17.1495,17.1173,17.1237,145200.0
2011-12-21 12:05:00,26.55,26.57,26.48,26.5,187700.0,17.1237,17.1366,17.0786,17.0915,187700.0
2011-12-21 12:10:00,26.5,26.56,26.49,26.55,136600.0,17.0915,17.1302,17.085,17.1237,136600.0
2011-12-21 12:15:00,26.55,26.6,26.55,26.59,107100.0,17.1237,17.156,17.1237,17.1495,107100.0
2011-12-21 12:20:00,26.6,26.6,26.54,26.55,86100.0,17.156,17.156,17.1173,17.1237,86100.0
2011-12-21 12:25:00,26.53,26.54,26.46,26.51,80100.0,17.1108,17.1173,17.0657,17.0979,80100.0
2011-12-21 12:30:00,26.52,26.55,26.52,26.54,58300.0,17.1044,17.1237,17.1044,17.1173,58300.0
2011-12-21 12:35:00,26.54,26.64,26.53,26.62,142800.0,17.1173,17.1818,17.1108,17.1689,142800.0
2011-12-21 12:40:00,26.61,26.64,26.6,26.64,101200.0,17.1624,17.1818,17.156,17.1818,101200.0
2011-12-21 12:45:00,26.65,26.7,26.64,26.66,135900.0,17.1882,17.2205,17.1818,17.1947,135900.0
2011-12-21 12:50:00,26.66,26.66,26.64,26.65,35700.0,17.1947,17.1947,17.1818,17.1882,35700.0
2011-12-21 12:55:00,26.66,26.74,26.66,26.71,153200.0,17.1947,17.2463,17.1947,17.2269,153200.0
2011-12-21 13:00:00,26.71,26.75,26.68,26.74,190500.0,17.2269,17.2527,17.2076,17.2463,190500.0
2011-12-21 13:05:00,26.74,26.75,26.72,26.72,224100.0,17.2463,17.2527,17.2334,17.2334,224100.0
2011-12-21 13:10:00,26.73,26.73,26.69,26.69,95000.0,17.2398,17.2398,17.214,17.214,95000.0
2011-12-21 13:15:00,26.7,26.71,26.65,26.67,71100.0,17.2205,17.2269,17.1882,17.2011,71100.0
2011-12-21 13:20:00,26.67,26.73,26.67,26.72,83800.0,17.2011,17.2398,17.2011,17.2334,83800.0
2011-12-21 13:25:00,26.71,26.74,26.68,26.69,62900.0,17.2269,17.2463,17.2076,17.214,62900.0
2011-12-21 13:30:00,26.68,26.69,26.64,26.65,44200.0,17.2076,17.214,17.1818,17.1882,44200.0
2011-12-21 13:35:00,26.66,26.69,26.65,26.67,69800.0,17.1947,17.214,17.1882,17.2011,69800.0
2011-12-21 13:40:00,26.68,26.68,26.62,26.63,128100.0,17.2076,17.2076,17.1689,17.1753,128100.0
2011-12-21 13:45:00,26.63,26.7,26.63,26.69,56400.0,17.1753,17.2205,17.1753,17.214,56400.0
2011-12-21 13:50:00,26.7,26.77,26.69,26.76,196700.0,17.2205,17.2656,17.214,17.2592,196700.0
2011-12-21 13:55:00,26.76,26.78,26.75,26.77,82400.0,17.2592,17.2721,17.2527,17.2656,82400.0
2011-12-21 14:00:00,26.78,26.8,26.76,26.8,178800.0,17.2721,17.285,17.2592,17.285,178800.0
2011-12-21 14:05:00,26.79,26.8,26.76,26.76,117800.0,17.2785,17.285,17.2592,17.2592,117800.0
2011-12-21 14:10:00,26.77,26.79,26.76,26.78,86200.0,17.2656,17.2785,17.2592,17.2721,86200.0
2011-12-21 14:15:00,26.78,26.79,26.76,26.76,70500.0,17.2721,17.2785,17.2592,17.2592,70500.0
2011-12-21 14:20:00,26.76,26.77,26.74,26.74,82800.0,17.2592,17.2656,17.2463,17.2463,82800.0
2011-12-21 14:25:00,26.75,26.77,26.73,26.73,85800.0,17.2527,17.2656,17.2398,17.2398,85800.0
2011-12-21 14:30:00,26.74,26.76,26.7,26.72,124000.0,17.2463,17.2592,17.2205,17.2334,124000.0
2011-12-21 14:35:00,26.72,26.81,26.72,26.79,141700.0,17.2334,17.2914,17.2334,17.2785,141700.0
2011-12-21 14:40:00,26.8,26.81,26.78,26.78,63500.0,17.285,17.2914,17.2721,17.2721,63500.0
2011-12-21 14:45:00,26.79,26.82,26.76,26.8,100100.0,17.2785,17.2979,17.2592,17.285,100100.0
2011-12-21 14:50:00,26.81,26.82,26.78,26.78,100000.0,17.2914,17.2979,17.2721,17.2721,100000.0
2011-12-21 14:55:00,26.79,26.81,26.78,26.78,158100.0,17.2785,17.2914,17.2721,17.2721,158100.0
2011-12-21 15:00:00,26.79,26.8,26.76,26.79,123300.0,17.2785,17.285,17.2592,17.2785,123300.0
2011-12-21 15:05:00,26.79,26.82,26.77,26.8,125000.0,17.2785,17.2979,17.2656,17.285,125000.0
2011-12-21 15:10:00,26.8,26.83,26.8,26.83,166500.0,17.285,17.3043,17.285,17.3043,166500.0
2011-12-21 15:15:00,26.82,26.86,26.81,26.85,151800.0,17.2979,17.3236,17.2914,17.3172,151800.0
2011-12-21 15:20:00,26.85,26.87,26.79,26.8,250300.0,17.3172,17.3301,17.2785,17.285,250300.0
2011-12-21 15:25:00,26.8,26.84,26.79,26.83,294100.0,17.285,17.3107,17.2785,17.3043,294100.0
2011-12-21 15:30:00,26.83,26.87,26.83,26.83,350500.0,17.3043,17.3301,17.3043,17.3043,350500.0
2011-12-21 15:35:00,26.84,26.87,26.82,26.84,220500.0,17.3107,17.3301,17.2979,17.3107,220500.0
2011-12-21 15:40:00,26.84,26.87,26.83,26.83,388000.0,17.3107,17.3301,17.3043,17.3043,388000.0
2011-12-21 15:45:00,26.83,26.85,26.75,26.8,329300.0,17.3043,17.3172,17.2527,17.285,329300.0
2011-12-21 15:50:00,26.8,26.83,26.75,26.79,400400.0,17.285,17.3043,17.2527,17.2785,400400.0
2011-12-21 15:55:00,26.78,26.84,26.78,26.79,719600.0,17.2721,17.3107,17.2721,17.2785,719600.0
2011-12-22 09:30:00,26.92,27.0,26.92,26.96,196700.0,17.3623,17.4139,17.3623,17.3881,196700.0
2011-12-22 09:35:00,26.97,26.99,26.9,26.96,181700.0,17.3946,17.4075,17.3494,17.3881,181700.0
2011-12-22 09:40:00,26.97,27.04,26.95,27.01,278900.0,17.3946,17.4397,17.3817,17.4204,278900.0
2011-12-22 09:45:00,27.01,27.02,26.99,27.0,136700.0,17.4204,17.4268,17.4075,17.4139,136700.0
2011-12-22 09:50:00,27.01,27.01,26.97,26.99,89900.0,17.4204,17.4204,17.3946,17.4075,89900.0
2011-12-22 09:55:00,26.99,27.06,26.98,27.05,144200.0,17.4075,17.4526,17.401,17.4462,144200.0
2011-12-22 10:00:00,27.05,27.07,27.0,27.01,156400.0,17.4462,17.4591,17.4139,17.4204,156400.0
2011-12-22 10:05:00,27.01,27.07,26.97,27.05,272800.0,17.4204,17.4591,17.3946,17.4462,272800.0
2011-12-22 10:10:00,27.06,27.1,27.05,27.06,138500.0,17.4526,17.4784,17.4462,17.4526,138500.0
2011-12-22 10:15:00,27.06,27.08,27.05,27.06,135300.0,17.4526,17.4655,17.4462,17.4526,135300.0
2011-12-22 10:20:00,27.06,27.12,27.05,27.07,211700.0,17.4526,17.4913,17.4462,17.4591,211700.0
2011-12-22 10:25:00,27.08,27.14,27.07,27.1,157600.0,17.4655,17.5042,17.4591,17.4784,157600.0
2011-12-22 10:30:00,27.1,27.14,27.09,27.12,166000.0,17.4784,17.5042,17.472,17.4913,166000.0
2011-12-22 10:35:00,27.1,27.12,27.07,27.11,210900.0,17.4784,17.4913,17.4591,17.4849,210900.0
2011-12-22 10:40:00,27.11,27.13,27.1,27.13,113100.0,17.4849,17.4978,17.4784,17.4978,113100.0
2011-12-22 10:45:00,27.13,27.14,27.09,27.13,157800.0,17.4978,17.5042,17.472,17.4978,157800.0
2011-12-22 10:50:00,27.13,27.16,27.13,27.14,253200.0,17.4978,17.5171,17.4978,17.5042,253200.0
2011-12-22 10:55:00,27.14,27.16,27.11,27.12,127500.0,17.5042,17.5171,17.4849,17.4913,127500.0
2011-12-22 11:00:00,27.12,27.16,27.11,27.13,114200.0,17.4913,17.5171,17.4849,17.4978,114200.0
2011-12-22 11:05:00,27.13,27.15,27.11,27.13,95100.0,17.4978,17.5107,17.4849,17.4978,95100.0
2011-12-22 11:10:00,27.13,27.17,27.12,27.15,116400.0,17.4978,17.5236,17.4913,17.5107,116400.0
2011-12-22 11:15:00,27.15,27.17,27.12,27.14,123400.0,17.5107,17.5236,17.4913,17.5042,123400.0
2011-12-22 11:20:00,27.14,27.16,27.12,27.14,249500.0,17.5042,17.5171,17.4913,17.5042,249500.0
2011-12-22 11:25:00,27.14,27.16,27.11,27.13,93500.0,17.5042,17.5171,17.4849,17.4978,93500.0
2011-12-22 11:30:00,27.14,27.15,27.1,27.13,110400.0,17.5042,17.5107,17.4784,17.4978,110400.0
2011-12-22 11:35:00,27.13,27.2,27.13,27.19,243300.0,17.4978,17.5429,17.4978,17.5365,243300.0
2011-12-22 11:40:00,27.19,27.21,27.18,27.19,84100.0,17.5365,17.5494,17.53,17.5365,84100.0
2011-12-22 11:45:00,27.19,27.23,27.17,27.2,125200.0,17.5365,17.5623,17.5236,17.5429,125200.0
2011-12-22 11:50:00,27.21,27.23,27.19,27.21,113300.0,17.5494,17.5623,17.5365,17.5494,113300.0
2011-12-22 11:55:00,27.21,27.23,27.19,27.23,67800.0,17.5494,17.5623,17.5365,17.5623,67800.0
2011-12-22 12:00:00,27.23,27.28,27.23,27.28,194100.0,17.5623,17.5945,17.5623,17.5945,194100.0
2011-12-22 12:05:00,27.28,27.29,27.27,27.28,54200.0,17.5945,17.601,17.5881,17.5945,54200.0
2011-12-22 12:10:00,27.28,27.28,27.23,27.24,50300.0,17.5945,17.5945,17.5623,17.5687,50300.0
2011-12-22 12:15:00,27.24,27.28,27.24,27.28,97300.0,17.5687,17.5945,17.5687,17.5945,97300.0
2011-12-22 12:20:00,27.29,27.32,27.28,27.32,72100.0,17.601,17.6203,17.5945,17.6203,72100.0
2011-12-22 12:25:00,27.32,27.37,27.32,27.37,87000.0,17.6203,17.6526,17.6203,17.6526,87000.0
2011-12-22 12:30:00,27.37,27.37,27.31,27.32,64100.0,17.6526,17.6526,17.6139,17.6203,64100.0
2011-12-22 12:35:00,27.32,27.36,27.32,27.34,97200.0,17.6203,17.6461,17.6203,17.6332,97200.0
2011-12-22 12:40:00,27.34,27.36,27.32,27.36,115200.0,17.6332,17.6461,17.6203,17.6461,115200.0
2011-12-22 12:45:00,27.36,27.36,27.32,27.33,77000.0,17.6461,17.6461,17.6203,17.6268,77000.0
2011-12-22 12:50:00,27.34,27.34,27.32,27.34,39000.0,17.6332,17.6332,17.6203,17.6332,39000.0
2011-12-22 12:55:00,27.34,27.38,27.33,27.37,41400.0,17.6332,17.659,17.6268,17.6526,41400.0
2011-12-22 13:00:00,27.37,27.4,27.36,27.37,152600.0,17.6526,17.6719,17.6461,17.6526,152600.0
2011-12-22 13:05:00,27.36,27.37,27.34,27.36,66500.0,17.6461,17.6526,17.6332,17.6461,66500.0
2011-12-22 13:10:00,27.36,27.39,27.36,27.38,100500.0,17.6461,17.6655,17.6461,17.659,100500.0
2011-12-22 13:15:00,27.38,27.41,27.38,27.41,98300.0,17.659,17.6784,17.659,17.6784,98300.0
2011-12-22 13:20:00,27.41,27.41,27.39,27.39,106700.0,17.6784,17.6784,17.6655,17.6655,106700.0
2011-12-22 13:25:00,27.4,27.44,27.39,27.44,122100.0,17.6719,17.6977,17.6655,17.6977,122100.0
2011-12-22 13:30:00,27.44,27.45,27.42,27.45,68300.0,17.6977,17.7042,17.6848,17.7042,68300.0
2011-12-22 13:35:00,27.45,27.45,27.41,27.42,56300.0,17.7042,17.7042,17.6784,17.6848,56300.0
2011-12-22 13:40:00,27.42,27.43,27.41,27.42,35800.0,17.6848,17.6913,17.6784,17.6848,35800.0
2011-12-22 13:45:00,27.42,27.44,27.42,27.43,30900.0,17.6848,17.6977,17.6848,17.6913,30900.0
2011-12-22 13:50:00,27.43,27.43,27.4,27.41,30100.0,17.6913,17.6913,17.6719,17.6784,30100.0
2011-12-22 13:55:00,27.41,27.42,27.35,27.36,68500.0,17.6784,17.6848,17.6397,17.6461,68500.0
2011-12-22 14:00:00,27.35,27.39,27.34,27.36,234700.0,17.6397,17.6655,17.6332,17.6461,234700.0
2011-12-22 14:05:00,27.37,27.39,27.35,27.39,65400.0,17.6526,17.6655,17.6397,17.6655,65400.0
2011-12-22 14:10:00,27.38,27.4,27.35,27.36,105100.0,17.659,17.6719,17.6397,17.6461,105100.0
2011-12-22 14:15:00,27.36,27.37,27.34,27.36,177600.0,17.6461,17.6526,17.6332,17.6461,177600.0
2011-12-22 14:20:00,27.36,27.38,27.35,27.38,43100.0,17.6461,17.659,17.6397,17.659,43100.0
2011-12-22 14:25:00,27.38,27.41,27.37,27.4,47400.0,17.659,17.6784,17.6526,17.6719,47400.0
2011-12-22 14:30:00,27.4,27.41,27.36,27.37,113900.0,17.6719,17.6784,17.6461,17.6526,113900.0
2011-12-22 14:35:00,27.37,27.37,27.32,27.32,124900.0,17.6526,17.6526,17.6203,17.6203,124900.0
2011-12-22 14:40:00,27.33,27.35,27.32,27.35,228600.0,17.6268,17.6397,17.6203,17.6397,228600.0
2011-12-22 14:45:00,27.35,27.37,27.35,27.36,227700.0,17.6397,17.6526,17.6397,17.6461,227700.0
2011-12-22 14:50:00,27.36,27.37,27.3,27.33,268500.0,17.6461,17.6526,17.6074,17.6268,268500.0
2011-12-22 14:55:00,27.33,27.36,27.21,27.25,319600.0,17.6268,17.6461,17.5494,17.5752,319600.0
2011-12-22 15:00:00,27.26,27.27,27.18,27.2,271000.0,17.5816,17.5881,17.53,17.5429,271000.0
2011-12-22 15:05:00,27.2,27.21,27.19,27.19,178300.0,17.5429,17.5494,17.5365,17.5365,178300.0
2011-12-22 15:10:00,27.19,27.27,27.19,27.26,134300.0,17.5365,17.5881,17.5365,17.5816,134300.0
2011-12-22 15:15:00,27.27,27.29,27.24,27.29,134100.0,17.5881,17.601,17.5687,17.601,134100.0
2011-12-22 15:20:00,27.29,27.33,27.28,27.33,140000.0,17.601,17.6268,17.5945,17.6268,140000.0
2011-12-22 15:25:00,27.32,27.34,27.31,27.33,138300.0,17.6203,17.6332,17.6139,17.6268,138300.0
2011-12-22 15:30:00,27.33,27.34,27.3,27.3,229400.0,17.6268,17.6332,17.6074,17.6074,229400.0
2011-12-22 15:35:00,27.3,27.35,27.29,27.31,264100.0,17.6074,17.6397,17.601,17.6139,264100.0
2011-12-22 15:40:00,27.31,27.31,27.26,27.26,166500.0,17.6139,17.6139,17.5816,17.5816,166500.0
2011-12-22 15:45:00,27.27,27.31,27.21,27.29,587800.0,17.5881,17.6139,17.5494,17.601,587800.0
2011-12-22 15:50:00,27.29,27.34,27.28,27.3,389300.0,17.601,17.6332,17.5945,17.6074,389300.0
2011-12-22 15:55:00,27.3,27.33,27.25,27.33,867900.0,17.6074,17.6268,17.5752,17.6268,867900.0
2011-12-23 09:30:00,27.5,27.5,27.37,27.39,82200.0,17.7364,17.7364,17.6526,17.6655,82200.0
2011-12-23 09:35:00,27.39,27.4,27.28,27.31,60900.0,17.6655,17.6719,17.5945,17.6139,60900.0
2011-12-23 09:40:00,27.3,27.33,27.25,27.25,62900.0,17.6074,17.6268,17.5752,17.5752,62900.0
2011-12-23 09:45:00,27.25,27.29,27.2,27.25,197200.0,17.5752,17.601,17.5429,17.5752,197200.0
2011-12-23 09:50:00,27.25,27.34,27.25,27.33,135200.0,17.5752,17.6332,17.5752,17.6268,135200.0
2011-12-23 09:55:00,27.33,27.37,27.33,27.35,48700.0,17.6268,17.6526,17.6268,17.6397,48700.0
2011-12-23 10:00:00,27.35,27.47,27.3,27.38,219300.0,17.6397,17.7171,17.6074,17.659,219300.0
2011-12-23 10:05:00,27.38,27.44,27.37,27.43,58300.0,17.659,17.6977,17.6526,17.6913,58300.0
2011-12-23 10:10:00,27.43,27.46,27.41,27.46,55800.0,17.6913,17.7106,17.6784,17.7106,55800.0
2011-12-23 10:15:00,27.46,27.47,27.44,27.46,65300.0,17.7106,17.7171,17.6977,17.7106,65300.0
2011-12-23 10:20:00,27.46,27.48,27.46,27.46,48200.0,17.7106,17.7235,17.7106,17.7106,48200.0
2011-12-23 10:25:00,27.46,27.49,27.45,27.47,36800.0,17.7106,17.73,17.7042,17.7171,36800.0
2011-12-23 10:30:00,27.47,27.48,27.44,27.44,115700.0,17.7171,17.7235,17.6977,17.6977,115700.0
2011-12-23 10:35:00,27.44,27.47,27.43,27.43,44100.0,17.6977,17.7171,17.6913,17.6913,44100.0
2011-12-23 10:40:00,27.43,27.44,27.39,27.41,39100.0,17.6913,17.6977,17.6655,17.6784,39100.0
2011-12-23 10:45:00,27.41,27.44,27.4,27.44,85400.0,17.6784,17.6977,17.6719,17.6977,85400.0
2011-12-23 10:50:00,27.43,27.44,27.4,27.41,42200.0,17.6913,17.6977,17.6719,17.6784,42200.0
2011-12-23 10:55:00,27.42,27.44,27.4,27.44,32700.0,17.6848,17.6977,17.6719,17.6977,32700.0
2011-12-23 11:00:00,27.44,27.44,27.4,27.43,60200.0,17.6977,17.6977,17.6719,17.6913,60200.0
2011-12-23 11:05:00,27.43,27.44,27.42,27.44,20800.0,17.6913,17.6977,17.6848,17.6977,20800.0
2011-12-23 11:10:00,27.44,27.46,27.43,27.45,34500.0,17.6977,17.7106,17.6913,17.7042,34500.0
2011-12-23 11:15:00,27.46,27.47,27.44,27.46,27300.0,17.7106,17.7171,17.6977,17.7106,27300.0
2011-12-23 11:20:00,27.47,27.48,27.46,27.48,33600.0,17.7171,17.7235,17.7106,17.7235,33600.0
2011-12-23 11:25:00,27.48,27.48,27.45,27.46,73700.0,17.7235,17.7235,17.7042,17.7106,73700.0
2011-12-23 11:30:00,27.46,27.5,27.45,27.45,191000.0,17.7106,17.7364,17.7042,17.7042,191000.0
2011-12-23 11:35:00,27.46,27.5,27.45,27.49,171300.0,17.7106,17.7364,17.7042,17.73,171300.0
2011-12-23 11:40:00,27.48,27.5,27.46,27.5,36400.0,17.7235,17.7364,17.7106,17.7364,36400.0
2011-12-23 11:45:00,27.5,27.5,27.49,27.5,51600.0,17.7364,17.7364,17.73,17.7364,51600.0
2011-12-23 11:50:00,27.5,27.5,27.49,27.49,18500.0,17.7364,17.7364,17.73,17.73,18500.0
2011-12-23 11:55:00,27.5,27.5,27.45,27.45,52100.0,17.7364,17.7364,17.7042,17.7042,52100.0
2011-12-23 12:00:00,27.45,27.48,27.44,27.47,43500.0,17.7042,17.7235,17.6977,17.7171,43500.0
2011-12-23 12:05:00,27.46,27.49,27.45,27.48,17700.0,17.7106,17.73,17.7042,17.7235,17700.0
2011-12-23 12:10:00,27.49,27.5,27.47,27.5,28200.0,17.73,17.7364,17.7171,17.7364,28200.0
2011-12-23 12:15:00,27.5,27.5,27.46,27.48,26700.0,17.7364,17.7364,17.7106,17.7235,26700.0
2011-12-23 12:20:00,27.48,27.53,27.48,27.51,72200.0,17.7235,17.7558,17.7235,17.7429,72200.0
2011-12-23 12:25:00,27.51,27.52,27.49,27.52,41300.0,17.7429,17.7493,17.73,17.7493,41300.0
2011-12-23 12:30:00,27.51,27.54,27.5,27.52,60900.0,17.7429,17.7622,17.7364,17.7493,60900.0
2011-12-23 12:35:00,27.52,27.54,27.51,27.52,12000.0,17.7493,17.7622,17.7429,17.7493,12000.0
2011-12-23 12:40:00,27.52,27.54,27.52,27.53,14300.0,17.7493,17.7622,17.7493,17.7558,14300.0
2011-12-23 12:45:00,27.53,27.53,27.48,27.49,32100.0,17.7558,17.7558,17.7235,17.73,32100.0
2011-12-23 12:50:00,27.49,27.51,27.49,27.5,12400.0,17.73,17.7429,17.73,17.7364,12400.0
2011-12-23 12:55:00,27.51,27.53,27.5,27.51,32700.0,17.7429,17.7558,17.7364,17.7429,32700.0
2011-12-23 13:00:00,27.51,27.52,27.47,27.47,20100.0,17.7429,17.7493,17.7171,17.7171,20100.0
2011-12-23 13:05:00,27.48,27.49,27.46,27.47,24600.0,17.7235,17.73,17.7106,17.7171,24600.0
2011-12-23 13:10:00,27.47,27.47,27.45,27.46,53500.0,17.7171,17.7171,17.7042,17.7106,53500.0
2011-12-23 13:15:00,27.46,27.47,27.43,27.43,23900.0,17.7106,17.7171,17.6913,17.6913,23900.0
2011-12-23 13:20:00,27.44,27.45,27.43,27.44,22500.0,17.6977,17.7042,17.6913,17.6977,22500.0
2011-12-23 13:25:00,27.44,27.46,27.43,27.44,36800.0,17.6977,17.7106,17.6913,17.6977,36800.0
2011-12-23 13:30:00,27.43,27.43,27.38,27.38,46700.0,17.6913,17.6913,17.659,17.659,46700.0
2011-12-23 13:35:00,27.39,27.39,27.35,27.38,38800.0,17.6655,17.6655,17.6397,17.659,38800.0
2011-12-23 13:40:00,27.39,27.39,27.36,27.36,37000.0,17.6655,17.6655,17.6461,17.6461,37000.0
2011-12-23 13:45:00,27.36,27.37,27.34,27.35,46300.0,17.6461,17.6526,17.6332,17.6397,46300.0
2011-12-23 13:50:00,27.34,27.36,27.33,27.35,22000.0,17.6332,17.6461,17.6268,17.6397,22000.0
2011-12-23 13:55:00,27.35,27.36,27.34,27.34,40500.0,17.6397,17.6461,17.6332,17.6332,40500.0
2011-12-23 14:00:00,27.35,27.36,27.34,27.34,22100.0,17.6397,17.6461,17.6332,17.6332,22100.0
2011-12-23 14:05:00,27.34,27.35,27.32,27.33,30500.0,17.6332,17.6397,17.6203,17.6268,30500.0
2011-12-23 14:10:00,27.33,27.35,27.33,27.34,28800.0,17.6268,17.6397,17.6268,17.6332,28800.0
2011-12-23 14:15:00,27.34,27.36,27.34,27.36,13900.0,17.6332,17.6461,17.6332,17.6461,13900.0
2011-12-23 14:20:00,27.36,27.36,27.35,27.35,5600.0,17.6461,17.6461,17.6397,17.6397,5600.0
2011-12-23 14:25:00,27.35,27.36,27.34,27.35,32300.0,17.6397,17.6461,17.6332,17.6397,32300.0
2011-12-23 14:30:00,27.35,27.36,27.35,27.35,12700.0,17.6397,17.6461,17.6397,17.6397,12700.0
2011-12-23 14:35:00,27.36,27.36,27.35,27.35,9300.0,17.6461,17.6461,17.6397,17.6397,9300.0
2011-12-23 14:40:00,27.35,27.38,27.35,27.38,22500.0,17.6397,17.659,17.6397,17.659,22500.0
2011-12-23 14:45:00,27.38,27.4,27.37,27.4,18400.0,17.659,17.6719,17.6526,17.6719,18400.0
2011-12-23 14:50:00,27.39,27.4,27.39,27.4,16900.0,17.6655,17.6719,17.6655,17.6719,16900.0
2011-12-23 14:55:00,27.39,27.4,27.39,27.39,11400.0,17.6655,17.6719,17.6655,17.6655,11400.0
2011-12-23 15:00:00,27.39,27.4,27.38,27.39,125900.0,17.6655,17.6719,17.659,17.6655,125900.0
2011-12-23 15:05:00,27.4,27.4,27.39,27.4,40500.0,17.6719,17.6719,17.6655,17.6719,40500.0
2011-12-23 15:10:00,27.4,27.4,27.38,27.38,85100.0,17.6719,17.6719,17.659,17.659,85100.0
2011-12-23 15:15:00,27.39,27.41,27.38,27.39,48700.0,17.6655,17.6784,17.659,17.6655,48700.0
2011-12-23 15:20:00,27.4,27.4,27.38,27.38,29600.0,17.6719,17.6719,17.659,17.659,29600.0
2011-12-23 15:25:00,27.39,27.39,27.35,27.35,36400.0,17.6655,17.6655,17.6397,17.6397,36400.0
2011-12-23 15:30:00,27.36,27.4,27.35,27.4,71600.0,17.6461,17.6719,17.6397,17.6719,71600.0
2011-12-23 15:35:00,27.4,27.41,27.38,27.38,98700.0,17.6719,17.6784,17.659,17.659,98700.0
2011-12-23 15:40:00,27.38,27.43,27.37,27.41,118400.0,17.659,17.6913,17.6526,17.6784,118400.0
2011-12-23 15:45:00,27.42,27.43,27.39,27.39,89500.0,17.6848,17.6913,17.6655,17.6655,89500.0
2011-12-23 15:50:00,27.4,27.42,27.39,27.41,104600.0,17.6719,17.6848,17.6655,17.6784,104600.0
2011-12-23 15:55:00,27.42,27.49,27.41,27.48,457600.0,17.6848,17.73,17.6784,17.7235,457600.0
2011-12-27 09:30:00,27.49,27.49,27.43,27.46,52500.0,17.73,17.73,17.6913,17.7106,52500.0
2011-12-27 09:35:00,27.46,27.46,27.36,27.44,40000.0,17.7106,17.7106,17.6461,17.6977,40000.0
2011-12-27 09:40:00,27.44,27.48,27.39,27.42,48100.0,17.6977,17.7235,17.6655,17.6848,48100.0
2011-12-27 09:45:00,27.42,27.46,27.38,27.42,60300.0,17.6848,17.7106,17.659,17.6848,60300.0
2011-12-27 09:50:00,27.43,27.46,27.41,27.41,49000.0,17.6913,17.7106,17.6784,17.6784,49000.0
2011-12-27 09:55:00,27.41,27.5,27.4,27.49,52500.0,17.6784,17.7364,17.6719,17.73,52500.0
2011-12-27 10:00:00,27.5,27.52,27.44,27.46,95100.0,17.7364,17.7493,17.6977,17.7106,95100.0
2011-12-27 10:05:00,27.46,27.55,27.45,27.53,48600.0,17.7106,17.7687,17.7042,17.7558,48600.0
2011-12-27 10:10:00,27.53,27.58,27.5,27.57,44000.0,17.7558,17.788,17.7364,17.7816,44000.0
2011-12-27 10:15:00,27.56,27.58,27.52,27.57,54600.0,17.7751,17.788,17.7493,17.7816,54600.0
2011-12-27 10:20:00,27.56,27.58,27.53,27.55,87100.0,17.7751,17.788,17.7558,17.7687,87100.0
2011-12-27 10:25:00,27.55,27.58,27.53,27.57,36900.0,17.7687,17.788,17.7558,17.7816,36900.0
2011-12-27 10:30:00,27.57,27.57,27.52,27.54,41000.0,17.7816,17.7816,17.7493,17.7622,41000.0
2011-12-27 10:35:00,27.53,27.54,27.48,27.48,46800.0,17.7558,17.7622,17.7235,17.7235,46800.0
2011-12-27 10:40:00,27.48,27.49,27.42,27.42,43200.0,17.7235,17.73,17.6848,17.6848,43200.0
2011-12-27 10:45:00,27.43,27.43,27.4,27.41,68200.0,17.6913,17.6913,17.6719,17.6784,68200.0
2011-12-27 10:50:00,27.41,27.41,27.33,27.35,73300.0,17.6784,17.6784,17.6268,17.6397,73300.0
2011-12-27 10:55:00,27.35,27.37,27.32,27.35,44700.0,17.6397,17.6526,17.6203,17.6397,44700.0
2011-12-27 11:00:00,27.35,27.4,27.35,27.39,32300.0,17.6397,17.6719,17.6397,17.6655,32300.0
2011-12-27 11:05:00,27.39,27.4,27.38,27.38,20200.0,17.6655,17.6719,17.659,17.659,20200.0
2011-12-27 11:10:00,27.39,27.4,27.37,27.39,52000.0,17.6655,17.6719,17.6526,17.6655,52000.0
2011-12-27 11:15:00,27.39,27.4,27.35,27.36,31500.0,17.6655,17.6719,17.6397,17.6461,31500.0
2011-12-27 11:20:00,27.35,27.36,27.33,27.33,21500.0,17.6397,17.6461,17.6268,17.6268,21500.0
2011-12-27 11:25:00,27.33,27.34,27.33,27.34,43400.0,17.6268,17.6332,17.6268,17.6332,43400.0
2011-12-27 11:30:00,27.34,27.36,27.34,27.36,34000.0,17.6332,17.6461,17.6332,17.6461,34000.0
2011-12-27 11:35:00,27.35,27.37,27.35,27.36,28200.0,17.6397,17.6526,17.6397,17.6461,28200.0
2011-12-27 11:40:00,27.37,27.37,27.36,27.37,15400.0,17.6526,17.6526,17.6461,17.6526,15400.0
2011-12-27 11:45:00,27.37,27.37,27.35,27.35,24200.0,17.6526,17.6526,17.6397,17.6397,24200.0
2011-12-27 11:50:00,27.35,27.36,27.31,27.32,50500.0,17.6397,17.6461,17.6139,17.6203,50500.0
2011-12-27 11:55:00,27.32,27.38,27.32,27.37,40600.0,17.6203,17.659,17.6203,17.6526,40600.0
2011-12-27 12:00:00,27.37,27.41,27.37,27.39,25800.0,17.6526,17.6784,17.6526,17.6655,25800.0
2011-12-27 12:05:00,27.41,27.42,27.39,27.41,30100.0,17.6784,17.6848,17.6655,17.6784,30100.0
2011-12-27 12:10:00,27.42,27.42,27.38,27.39,22700.0,17.6848,17.6848,17.659,17.6655,22700.0
2011-12-27 12:15:00,27.38,27.39,27.38,27.39,20700.0,17.659,17.6655,17.659,17.6655,20700.0
2011-12-27 12:20:00,27.39,27.41,27.38,27.41,78500.0,17.6655,17.6784,17.659,17.6784,78500.0
2011-12-27 12:25:00,27.41,27.41,27.39,27.4,19600.0,17.6784,17.6784,17.6655,17.6719,19600.0
2011-12-27 12:30:00,27.4,27.42,27.4,27.42,16300.0,17.6719,17.6848,17.6719,17.6848,16300.0
2011-12-27 12:35:00,27.42,27.42,27.39,27.39,21900.0,17.6848,17.6848,17.6655,17.6655,21900.0
2011-12-27 12:40:00,27.39,27.39,27.36,27.36,36600.0,17.6655,17.6655,17.6461,17.6461,36600.0
2011-12-27 12:45:00,27.36,27.38,27.33,27.34,24200.0,17.6461,17.659,17.6268,17.6332,24200.0
2011-12-27 12:50:00,27.33,27.35,27.33,27.33,25500.0,17.6268,17.6397,17.6268,17.6268,25500.0
2011-12-27 12:55:00,27.34,27.35,27.33,27.33,31200.0,17.6332,17.6397,17.6268,17.6268,31200.0
2011-12-27 13:00:00,27.33,27.34,27.33,27.34,10200.0,17.6268,17.6332,17.6268,17.6332,10200.0
2011-12-27 13:05:00,27.33,27.33,27.32,27.32,16500.0,17.6268,17.6268,17.6203,17.6203,16500.0
2011-12-27 13:10:00,27.32,27.36,27.32,27.36,13700.0,17.6203,17.6461,17.6203,17.6461,13700.0
2011-12-27 13:15:00,27.35,27.37,27.34,27.36,13800.0,17.6397,17.6526,17.6332,17.6461,13800.0
2011-12-27 13:20:00,27.37,27.37,27.35,27.37,14400.0,17.6526,17.6526,17.6397,17.6526,14400.0
2011-12-27 13:25:00,27.37,27.39,27.36,27.36,18600.0,17.6526,17.6655,17.6461,17.6461,18600.0
2011-12-27 13:30:00,27.36,27.38,27.36,27.37,12400.0,17.6461,17.659,17.6461,17.6526,12400.0
2011-12-27 13:35:00,27.38,27.41,27.37,27.4,31400.0,17.659,17.6784,17.6526,17.6719,31400.0
2011-12-27 13:40:00,27.41,27.41,27.38,27.39,25400.0,17.6784,17.6784,17.659,17.6655,25400.0
2011-12-27 13:45:00,27.39,27.43,27.39,27.41,30400.0,17.6655,17.6913,17.6655,17.6784,30400.0
2011-12-27 13:50:00,27.41,27.41,27.39,27.4,43700.0,17.6784,17.6784,17.6655,17.6719,43700.0
2011-12-27 13:55:00,27.41,27.42,27.39,27.4,35400.0,17.6784,17.6848,17.6655,17.6719,35400.0
2011-12-27 14:00:00,27.39,27.41,27.39,27.4,41100.0,17.6655,17.6784,17.6655,17.6719,41100.0
2011-12-27 14:05:00,27.39,27.4,27.38,27.39,13900.0,17.6655,17.6719,17.659,17.6655,13900.0
2011-12-27 14:10:00,27.38,27.4,27.37,27.39,34200.0,17.659,17.6719,17.6526,17.6655,34200.0
2011-12-27 14:15:00,27.39,27.41,27.38,27.39,15100.0,17.6655,17.6784,17.659,17.6655,15100.0
2011-12-27 14:20:00,27.39,27.4,27.39,27.39,16800.0,17.6655,17.6719,17.6655,17.6655,16800.0
2011-12-27 14:25:00,27.39,27.4,27.35,27.37,44300.0,17.6655,17.6719,17.6397,17.6526,44300.0
2011-12-27 14:30:00,27.37,27.37,27.33,27.36,37300.0,17.6526,17.6526,17.6268,17.6461,37300.0
2011-12-27 14:35:00,27.36,27.41,27.36,27.41,27900.0,17.6461,17.6784,17.6461,17.6784,27900.0
2011-12-27 14:40:00,27.4,27.41,27.38,27.39,29900.0,17.6719,17.6784,17.659,17.6655,29900.0
2011-12-27 14:45:00,27.39,27.4,27.38,27.4,17900.0,17.6655,17.6719,17.659,17.6719,17900.0
2011-12-27 14:50:00,27.39,27.41,27.38,27.38,43600.0,17.6655,17.6784,17.659,17.659,43600.0
2011-12-27 14:55:00,27.38,27.39,27.33,27.35,71800.0,17.659,17.6655,17.6268,17.6397,71800.0
2011-12-27 15:00:00,27.35,27.37,27.34,27.37,48200.0,17.6397,17.6526,17.6332,17.6526,48200.0
2011-12-27 15:05:00,27.37,27.39,27.36,27.36,35400.0,17.6526,17.6655,17.6461,17.6461,35400.0
2011-12-27 15:10:00,27.37,27.38,27.36,27.38,29800.0,17.6526,17.659,17.6461,17.659,29800.0
2011-12-27 15:15:00,27.38,27.39,27.36,27.37,39100.0,17.659,17.6655,17.6461,17.6526,39100.0
2011-12-27 15:20:00,27.38,27.39,27.35,27.39,53500.0,17.659,17.6655,17.6397,17.6655,53500.0
2011-12-27 15:25:00,27.39,27.39,27.37,27.38,33700.0,17.6655,17.6655,17.6526,17.659,33700.0
2011-12-27 15:30:00,27.39,27.42,27.37,27.41,60700.0,17.6655,17.6848,17.6526,17.6784,60700.0
2011-12-27 15:35:00,27.42,27.42,27.35,27.37,87800.0,17.6848,17.6848,17.6397,17.6526,87800.0
2011-12-27 15:40:00,27.36,27.39,27.35,27.37,121700.0,17.6461,17.6655,17.6397,17.6526,121700.0
2011-12-27 15:45:00,27.37,27.38,27.34,27.37,143000.0,17.6526,17.659,17.6332,17.6526,143000.0
2011-12-27 15:50:00,27.38,27.39,27.34,27.34,174800.0,17.659,17.6655,17.6332,17.6332,174800.0
2011-12-27 15:55:00,27.35,27.35,27.32,27.33,411100.0,17.6397,17.6397,17.6203,17.6268,411100.0
2011-12-28 09:30:00,27.28,27.35,27.17,27.21,71000.0,17.6764,17.7217,17.6051,17.631,71000.0
2011-12-28 09:35:00,27.22,27.27,27.19,27.24,73900.0,17.6375,17.6699,17.618,17.6504,73900.0
2011-12-28 09:40:00,27.23,27.25,27.17,27.19,72200.0,17.644,17.6569,17.6051,17.618,72200.0
2011-12-28 09:45:00,27.18,27.18,27.04,27.09,122900.0,17.6116,17.6116,17.5208,17.5532,122900.0
2011-12-28 09:50:00,27.09,27.11,27.01,27.02,99500.0,17.5532,17.5662,17.5014,17.5079,99500.0
2011-12-28 09:55:00,27.02,27.05,27.0,27.02,46500.0,17.5079,17.5273,17.4949,17.5079,46500.0
2011-12-28 10:00:00,27.02,27.07,26.99,27.06,171700.0,17.5079,17.5403,17.4884,17.5338,171700.0
2011-12-28 10:05:00,27.06,27.09,27.05,27.07,139000.0,17.5338,17.5532,17.5273,17.5403,139000.0
2011-12-28 10:10:00,27.07,27.08,27.05,27.05,49100.0,17.5403,17.5468,17.5273,17.5273,49100.0
2011-12-28 10:15:00,27.05,27.08,27.03,27.07,64700.0,17.5273,17.5468,17.5144,17.5403,64700.0
2011-12-28 10:20:00,27.06,27.09,27.06,27.06,73600.0,17.5338,17.5532,17.5338,17.5338,73600.0
2011-12-28 10:25:00,27.07,27.07,27.03,27.04,104000.0,17.5403,17.5403,17.5144,17.5208,104000.0
2011-12-28 10:30:00,27.04,27.05,27.01,27.04,70300.0,17.5208,17.5273,17.5014,17.5208,70300.0
2011-12-28 10:35:00,27.04,27.04,26.99,26.99,88600.0,17.5208,17.5208,17.4884,17.4884,88600.0
2011-12-28 10:40:00,27.0,27.04,26.99,27.04,60900.0,17.4949,17.5208,17.4884,17.5208,60900.0
2011-12-28 10:45:00,27.03,27.05,27.01,27.05,43200.0,17.5144,17.5273,17.5014,17.5273,43200.0
2011-12-28 10:50:00,27.05,27.07,27.04,27.05,57800.0,17.5273,17.5403,17.5208,17.5273,57800.0
2011-12-28 10:55:00,27.05,27.08,27.04,27.07,47900.0,17.5273,17.5468,17.5208,17.5403,47900.0
2011-12-28 11:00:00,27.07,27.08,27.04,27.05,54300.0,17.5403,17.5468,17.5208,17.5273,54300.0
2011-12-28 11:05:00,27.06,27.1,27.04,27.07,54000.0,17.5338,17.5597,17.5208,17.5403,54000.0
2011-12-28 11:10:00,27.06,27.07,27.05,27.07,46600.0,17.5338,17.5403,17.5273,17.5403,46600.0
2011-12-28 11:15:00,27.06,27.08,27.05,27.05,65200.0,17.5338,17.5468,17.5273,17.5273,65200.0
2011-12-28 11:20:00,27.06,27.06,27.02,27.03,73100.0,17.5338,17.5338,17.5079,17.5144,73100.0
2011-12-28 11:25:00,27.03,27.04,26.96,26.97,111000.0,17.5144,17.5208,17.469,17.4755,111000.0
2011-12-28 11:30:00,26.97,26.99,26.96,26.98,101300.0,17.4755,17.4884,17.469,17.482,101300.0
2011-12-28 11:35:00,26.97,26.99,26.97,26.99,71400.0,17.4755,17.4884,17.4755,17.4884,71400.0
2011-12-28 11:40:00,26.99,27.0,26.95,26.97,82500.0,17.4884,17.4949,17.4625,17.4755,82500.0
2011-12-28 11:45:00,26.97,27.0,26.97,26.99,36900.0,17.4755,17.4949,17.4755,17.4884,36900.0
2011-12-28 11:50:00,27.0,27.04,26.99,27.0,67100.0,17.4949,17.5208,17.4884,17.4949,67100.0
2011-12-28 11:55:00,27.0,27.02,26.98,27.01,44300.0,17.4949,17.5079,17.482,17.5014,44300.0
2011-12-28 12:00:00,27.02,27.03,26.99,27.0,35300.0,17.5079,17.5144,17.4884,17.4949,35300.0
2011-12-28 12:05:00,27.0,27.0,26.95,26.97,43100.0,17.4949,17.4949,17.4625,17.4755,43100.0
2011-12-28 12:10:00,26.96,26.98,26.95,26.97,47100.0,17.469,17.482,17.4625,17.4755,47100.0
2011-12-28 12:15:00,26.97,26.99,26.95,26.99,23600.0,17.4755,17.4884,17.4625,17.4884,23600.0
2011-12-28 12:20:00,26.99,27.03,26.98,27.02,34400.0,17.4884,17.5144,17.482,17.5079,34400.0
2011-12-28 12:25:00,27.02,27.03,27.0,27.01,20700.0,17.5079,17.5144,17.4949,17.5014,20700.0
2011-12-28 12:30:00,27.02,27.04,27.0,27.04,20200.0,17.5079,17.5208,17.4949,17.5208,20200.0
2011-12-28 12:35:00,27.04,27.04,27.01,27.01,17600.0,17.5208,17.5208,17.5014,17.5014,17600.0
2011-12-28 12:40:00,27.02,27.02,27.0,27.02,44700.0,17.5079,17.5079,17.4949,17.5079,44700.0
2011-12-28 12:45:00,27.02,27.03,27.01,27.01,32000.0,17.5079,17.5144,17.5014,17.5014,32000.0
2011-12-28 12:50:00,27.01,27.01,26.96,26.97,61300.0,17.5014,17.5014,17.469,17.4755,61300.0
2011-12-28 12:55:00,26.97,26.98,26.94,26.94,96500.0,17.4755,17.482,17.456,17.456,96500.0
2011-12-28 13:00:00,26.94,26.95,26.93,26.95,52300.0,17.456,17.4625,17.4496,17.4625,52300.0
2011-12-28 13:05:00,26.95,26.95,26.92,26.93,22300.0,17.4625,17.4625,17.4431,17.4496,22300.0
2011-12-28 13:10:00,26.94,26.94,26.93,26.94,47100.0,17.456,17.456,17.4496,17.456,47100.0
2011-12-28 13:15:00,26.94,26.95,26.93,26.94,61200.0,17.456,17.4625,17.4496,17.456,61200.0
2011-12-28 13:20:00,26.95,26.95,26.93,26.93,36400.0,17.4625,17.4625,17.4496,17.4496,36400.0
2011-12-28 13:25:00,26.94,26.96,26.94,26.96,63700.0,17.456,17.469,17.456,17.469,63700.0
2011-12-28 13:30:00,26.96,26.98,26.95,26.98,74200.0,17.469,17.482,17.4625,17.482,74200.0
2011-12-28 13:35:00,26.97,27.0,26.96,27.0,100300.0,17.4755,17.4949,17.469,17.4949,100300.0
2011-12-28 13:40:00,26.99,27.02,26.99,27.01,30000.0,17.4884,17.5079,17.4884,17.5014,30000.0
2011-12-28 13:45:00,27.0,27.04,27.0,27.04,23700.0,17.4949,17.5208,17.4949,17.5208,23700.0
2011-12-28 13:50:00,27.03,27.05,27.02,27.05,40300.0,17.5144,17.5273,17.5079,17.5273,40300.0
2011-12-28 13:55:00,27.05,27.05,27.03,27.04,16400.0,17.5273,17.5273,17.5144,17.5208,16400.0
2011-12-28 14:00:00,27.04,27.05,27.01,27.01,38700.0,17.5208,17.5273,17.5014,17.5014,38700.0
2011-12-28 14:05:00,27.01,27.05,27.0,27.01,49400.0,17.5014,17.5273,17.4949,17.5014,49400.0
2011-12-28 14:10:00,27.01,27.02,26.97,26.98,43100.0,17.5014,17.5079,17.4755,17.482,43100.0
2011-12-28 14:15:00,26.98,26.99,26.92,26.92,36200.0,17.482,17.4884,17.4431,17.4431,36200.0
2011-12-28 14:20:00,26.93,26.96,26.93,26.96,40900.0,17.4496,17.469,17.4496,17.469,40900.0
2011-12-28 14:25:00,26.96,26.97,26.95,26.96,89700.0,17.469,17.4755,17.4625,17.469,89700.0
2011-12-28 14:30:00,26.95,26.96,26.89,26.9,77700.0,17.4625,17.469,17.4236,17.4301,77700.0
2011-12-28 14:35:00,26.91,26.93,26.88,26.88,45200.0,17.4366,17.4496,17.4172,17.4172,45200.0
2011-12-28 14:40:00,26.88,26.9,26.88,26.9,47800.0,17.4172,17.4301,17.4172,17.4301,47800.0
2011-12-28 14:45:00,26.89,26.9,26.87,26.88,32700.0,17.4236,17.4301,17.4107,17.4172,32700.0
2011-12-28 14:50:00,26.88,26.89,26.87,26.89,22100.0,17.4172,17.4236,17.4107,17.4236,22100.0
2011-12-28 14:55:00,26.89,26.91,26.88,26.89,86500.0,17.4236,17.4366,17.4172,17.4236,86500.0
2011-12-28 15:00:00,26.88,26.92,26.88,26.92,52800.0,17.4172,17.4431,17.4172,17.4431,52800.0
2011-12-28 15:05:00,26.92,26.93,26.9,26.93,57400.0,17.4431,17.4496,17.4301,17.4496,57400.0
2011-12-28 15:10:00,26.92,26.94,26.9,26.93,80500.0,17.4431,17.456,17.4301,17.4496,80500.0
2011-12-28 15:15:00,26.93,26.93,26.84,26.88,81800.0,17.4496,17.4496,17.3912,17.4172,81800.0
2011-12-28 15:20:00,26.89,26.93,26.88,26.92,172700.0,17.4236,17.4496,17.4172,17.4431,172700.0
2011-12-28 15:25:00,26.92,26.94,26.85,26.89,116700.0,17.4431,17.456,17.3977,17.4236,116700.0
2011-12-28 15:30:00,26.88,26.9,26.87,26.89,113600.0,17.4172,17.4301,17.4107,17.4236,113600.0
2011-12-28 15:35:00,26.88,26.91,26.87,26.89,123700.0,17.4172,17.4366,17.4107,17.4236,123700.0
2011-12-28 15:40:00,26.89,26.94,26.89,26.91,116200.0,17.4236,17.456,17.4236,17.4366,116200.0
2011-12-28 15:45:00,26.91,26.96,26.9,26.95,92100.0,17.4366,17.469,17.4301,17.4625,92100.0
2011-12-28 15:50:00,26.95,26.95,26.89,26.9,216200.0,17.4625,17.4625,17.4236,17.4301,216200.0
2011-12-28 15:55:00,26.91,26.93,26.87,26.88,543500.0,17.4366,17.4496,17.4107,17.4172,543500.0
2011-12-29 09:30:00,26.97,27.02,26.95,26.97,64900.0,17.4755,17.5079,17.4625,17.4755,64900.0
2011-12-29 09:35:00,26.98,27.05,26.97,27.01,154900.0,17.482,17.5273,17.4755,17.5014,154900.0
2011-12-29 09:40:00,27.01,27.04,26.99,27.04,151500.0,17.5014,17.5208,17.4884,17.5208,151500.0
2011-12-29 09:45:00,27.04,27.04,27.01,27.04,64200.0,17.5208,17.5208,17.5014,17.5208,64200.0
2011-12-29 09:50:00,27.03,27.12,27.01,27.12,129500.0,17.5144,17.5727,17.5014,17.5727,129500.0
2011-12-29 09:55:00,27.12,27.13,27.07,27.1,124200.0,17.5727,17.5792,17.5403,17.5597,124200.0
2011-12-29 10:00:00,27.11,27.23,27.1,27.23,126900.0,17.5662,17.644,17.5597,17.644,126900.0
2011-12-29 10:05:00,27.23,27.24,27.16,27.2,64800.0,17.644,17.6504,17.5986,17.6245,64800.0
2011-12-29 10:10:00,27.21,27.21,27.15,27.15,56200.0,17.631,17.631,17.5921,17.5921,56200.0
2011-12-29 10:15:00,27.15,27.17,27.13,27.14,85800.0,17.5921,17.6051,17.5792,17.5856,85800.0
2011-12-29 10:20:00,27.14,27.17,27.12,27.16,60200.0,17.5856,17.6051,17.5727,17.5986,60200.0
2011-12-29 10:25:00,27.16,27.24,27.15,27.22,62400.0,17.5986,17.6504,17.5921,17.6375,62400.0
2011-12-29 10:30:00,27.23,27.28,27.23,27.27,64500.0,17.644,17.6764,17.644,17.6699,64500.0
2011-12-29 10:35:00,27.27,27.3,27.26,27.3,46400.0,17.6699,17.6893,17.6634,17.6893,46400.0
2011-12-29 10:40:00,27.3,27.32,27.22,27.24,76300.0,17.6893,17.7023,17.6375,17.6504,76300.0
2011-12-29 10:45:00,27.24,27.36,27.24,27.32,108200.0,17.6504,17.7282,17.6504,17.7023,108200.0
2011-12-29 10:50:00,27.33,27.34,27.31,27.32,46200.0,17.7088,17.7152,17.6958,17.7023,46200.0
2011-12-29 10:55:00,27.32,27.34,27.29,27.3,73700.0,17.7023,17.7152,17.6828,17.6893,73700.0
2011-12-29 11:00:00,27.31,27.31,27.25,27.26,64200.0,17.6958,17.6958,17.6569,17.6634,64200.0
2011-12-29 11:05:00,27.26,27.29,27.2,27.21,66900.0,17.6634,17.6828,17.6245,17.631,66900.0
2011-12-29 11:10:00,27.21,27.23,27.19,27.21,47000.0,17.631,17.644,17.618,17.631,47000.0
2011-12-29 11:15:00,27.21,27.25,27.2,27.24,47700.0,17.631,17.6569,17.6245,17.6504,47700.0
2011-12-29 11:20:00,27.24,27.27,27.23,27.26,20600.0,17.6504,17.6699,17.644,17.6634,20600.0
2011-12-29 11:25:00,27.25,27.29,27.25,27.27,26000.0,17.6569,17.6828,17.6569,17.6699,26000.0
2011-12-29 11:30:00,27.27,27.29,27.26,27.28,35500.0,17.6699,17.6828,17.6634,17.6764,35500.0
2011-12-29 11:35:00,27.27,27.29,27.26,27.26,43500.0,17.6699,17.6828,17.6634,17.6634,43500.0
2011-12-29 11:40:00,27.27,27.27,27.25,27.25,22500.0,17.6699,17.6699,17.6569,17.6569,22500.0
2011-12-29 11:45:00,27.26,27.26,27.22,27.22,45000.0,17.6634,17.6634,17.6375,17.6375,45000.0
2011-12-29 11:50:00,27.22,27.23,27.21,27.22,40300.0,17.6375,17.644,17.631,17.6375,40300.0
2011-12-29 11:55:00,27.23,27.26,27.21,27.26,75200.0,17.644,17.6634,17.631,17.6634,75200.0
2011-12-29 12:00:00,27.26,27.26,27.19,27.22,130100.0,17.6634,17.6634,17.618,17.6375,130100.0
2011-12-29 12:05:00,27.21,27.25,27.21,27.25,72100.0,17.631,17.6569,17.631,17.6569,72100.0
2011-12-29 12:10:00,27.25,27.28,27.23,27.26,51100.0,17.6569,17.6764,17.644,17.6634,51100.0
2011-12-29 12:15:00,27.26,27.3,27.26,27.29,40300.0,17.6634,17.6893,17.6634,17.6828,40300.0
2011-12-29 12:20:00,27.29,27.33,27.29,27.33,42000.0,17.6828,17.7088,17.6828,17.7088,42000.0
2011-12-29 12:25:00,27.32,27.35,27.32,27.32,50500.0,17.7023,17.7217,17.7023,17.7023,50500.0
2011-12-29 12:30:00,27.32,27.33,27.24,27.25,69700.0,17.7023,17.7088,17.6504,17.6569,69700.0
2011-12-29 12:35:00,27.24,27.25,27.19,27.21,57300.0,17.6504,17.6569,17.618,17.631,57300.0
2011-12-29 12:40:00,27.22,27.22,27.19,27.21,28100.0,17.6375,17.6375,17.618,17.631,28100.0
2011-12-29 12:45:00,27.21,27.22,27.2,27.2,28000.0,17.631,17.6375,17.6245,17.6245,28000.0
2011-12-29 12:50:00,27.21,27.23,27.21,27.22,12900.0,17.631,17.644,17.631,17.6375,12900.0
2011-12-29 12:55:00,27.22,27.22,27.19,27.21,33700.0,17.6375,17.6375,17.618,17.631,33700.0
2011-12-29 13:00:00,27.21,27.27,27.21,27.22,37800.0,17.631,17.6699,17.631,17.6375,37800.0
2011-12-29 13:05:00,27.23,27.25,27.22,27.23,27200.0,17.644,17.6569,17.6375,17.644,27200.0
2011-12-29 13:10:00,27.24,27.25,27.22,27.23,30400.0,17.6504,17.6569,17.6375,17.644,30400.0
2011-12-29 13:15:00,27.22,27.23,27.15,27.17,59800.0,17.6375,17.644,17.5921,17.6051,59800.0
2011-12-29 13:20:00,27.17,27.18,27.14,27.15,33600.0,17.6051,17.6116,17.5856,17.5921,33600.0
2011-12-29 13:25:00,27.14,27.19,27.14,27.18,48000.0,17.5856,17.618,17.5856,17.6116,48000.0
2011-12-29 13:30:00,27.18,27.19,27.17,27.18,9500.0,17.6116,17.618,17.6051,17.6116,9500.0
2011-12-29 13:35:00,27.18,27.2,27.17,27.2,19300.0,17.6116,17.6245,17.6051,17.6245,19300.0
2011-12-29 13:40:00,27.2,27.22,27.16,27.17,66500.0,17.6245,17.6375,17.5986,17.6051,66500.0
2011-12-29 13:45:00,27.16,27.17,27.15,27.16,27800.0,17.5986,17.6051,17.5921,17.5986,27800.0
2011-12-29 13:50:00,27.14,27.15,27.12,27.14,52500.0,17.5856,17.5921,17.5727,17.5856,52500.0
2011-12-29 13:55:00,27.14,27.17,27.14,27.17,19300.0,17.5856,17.6051,17.5856,17.6051,19300.0
2011-12-29 14:00:00,27.17,27.19,27.15,27.18,51400.0,17.6051,17.618,17.5921,17.6116,51400.0
2011-12-29 14:05:00,27.18,27.18,27.16,27.17,31500.0,17.6116,17.6116,17.5986,17.6051,31500.0
2011-12-29 14:10:00,27.17,27.18,27.16,27.17,16000.0,17.6051,17.6116,17.5986,17.6051,16000.0
2011-12-29 14:15:00,27.17,27.21,27.17,27.21,67400.0,17.6051,17.631,17.6051,17.631,67400.0
2011-12-29 14:20:00,27.21,27.21,27.18,27.18,49600.0,17.631,17.631,17.6116,17.6116,49600.0
2011-12-29 14:25:00,27.18,27.2,27.18,27.19,24500.0,17.6116,17.6245,17.6116,17.618,24500.0
2011-12-29 14:30:00,27.19,27.19,27.16,27.16,31600.0,17.618,17.618,17.5986,17.5986,31600.0
2011-12-29 14:35:00,27.17,27.17,27.14,27.16,29500.0,17.6051,17.6051,17.5856,17.5986,29500.0
2011-12-29 14:40:00,27.15,27.16,27.15,27.15,16200.0,17.5921,17.5986,17.5921,17.5921,16200.0
2011-12-29 14:45:00,27.15,27.19,27.15,27.19,35400.0,17.5921,17.618,17.5921,17.618,35400.0
2011-12-29 14:50:00,27.18,27.19,27.17,27.18,46600.0,17.6116,17.618,17.6051,17.6116,46600.0
2011-12-29 14:55:00,27.18,27.19,27.18,27.19,51000.0,17.6116,17.618,17.6116,17.618,51000.0
2011-12-29 15:00:00,27.19,27.21,27.18,27.21,44100.0,17.618,17.631,17.6116,17.631,44100.0
2011-12-29 15:05:00,27.21,27.21,27.18,27.2,82200.0,17.631,17.631,17.6116,17.6245,82200.0
2011-12-29 15:10:00,27.2,27.24,27.19,27.23,64700.0,17.6245,17.6504,17.618,17.644,64700.0
2011-12-29 15:15:00,27.23,27.25,27.23,27.23,39500.0,17.644,17.6569,17.644,17.644,39500.0
2011-12-29 15:20:00,27.22,27.26,27.21,27.26,84200.0,17.6375,17.6634,17.631,17.6634,84200.0
2011-12-29 15:25:00,27.27,27.27,27.22,27.23,51700.0,17.6699,17.6699,17.6375,17.644,51700.0
2011-12-29 15:30:00,27.23,27.26,27.22,27.24,99600.0,17.644,17.6634,17.6375,17.6504,99600.0
2011-12-29 15:35:00,27.23,27.27,27.23,27.25,71600.0,17.644,17.6699,17.644,17.6569,71600.0
2011-12-29 15:40:00,27.25,27.3,27.25,27.28,125200.0,17.6569,17.6893,17.6569,17.6764,125200.0
2011-12-29 15:45:00,27.29,27.32,27.25,27.25,221300.0,17.6828,17.7023,17.6569,17.6569,221300.0
2011-12-29 15:50:00,27.25,27.31,27.25,27.27,242300.0,17.6569,17.6958,17.6569,17.6699,242300.0
2011-12-29 15:55:00,27.28,27.33,27.28,27.3,627900.0,17.6764,17.7088,17.6764,17.6893,627900.0
2011-12-30 09:30:00,27.34,27.37,27.28,27.3,97500.0,17.7152,17.7347,17.6764,17.6893,97500.0
2011-12-30 09:35:00,27.3,27.37,27.21,27.21,51300.0,17.6893,17.7347,17.631,17.631,51300.0
2011-12-30 09:40:00,27.21,27.22,27.16,27.17,52500.0,17.631,17.6375,17.5986,17.6051,52500.0
2011-12-30 09:45:00,27.17,27.28,27.15,27.28,40900.0,17.6051,17.6764,17.5921,17.6764,40900.0
2011-12-30 09:50:00,27.28,27.28,27.23,27.23,24400.0,17.6764,17.6764,17.644,17.644,24400.0
2011-12-30 09:55:00,27.23,27.24,27.15,27.15,62700.0,17.644,17.6504,17.5921,17.5921,62700.0
2011-12-30 10:00:00,27.16,27.18,27.12,27.18,113800.0,17.5986,17.6116,17.5727,17.6116,113800.0
2011-12-30 10:05:00,27.18,27.18,27.11,27.11,75600.0,17.6116,17.6116,17.5662,17.5662,75600.0
2011-12-30 10:10:00,27.12,27.14,27.09,27.09,52000.0,17.5727,17.5856,17.5532,17.5532,52000.0
2011-12-30 10:15:00,27.09,27.1,27.03,27.09,117600.0,17.5532,17.5597,17.5144,17.5532,117600.0
2011-12-30 10:20:00,27.09,27.12,27.08,27.11,48800.0,17.5532,17.5727,17.5468,17.5662,48800.0
2011-12-30 10:25:00,27.12,27.12,27.08,27.08,28300.0,17.5727,17.5727,17.5468,17.5468,28300.0
2011-12-30 10:30:00,27.09,27.11,27.06,27.06,42100.0,17.5532,17.5662,17.5338,17.5338,42100.0
2011-12-30 10:35:00,27.06,27.07,27.02,27.06,41200.0,17.5338,17.5403,17.5079,17.5338,41200.0
2011-12-30 10:40:00,27.07,27.07,27.04,27.05,36800.0,17.5403,17.5403,17.5208,17.5273,36800.0
2011-12-30 10:45:00,27.05,27.08,27.05,27.07,38600.0,17.5273,17.5468,17.5273,17.5403,38600.0
2011-12-30 10:50:00,27.07,27.07,27.01,27.03,78800.0,17.5403,17.5403,17.5014,17.5144,78800.0
2011-12-30 10:55:00,27.04,27.07,27.01,27.01,92700.0,17.5208,17.5403,17.5014,17.5014,92700.0
2011-12-30 11:00:00,27.02,27.04,27.01,27.03,38400.0,17.5079,17.5208,17.5014,17.5144,38400.0
2011-12-30 11:05:00,27.03,27.04,27.03,27.04,14600.0,17.5144,17.5208,17.5144,17.5208,14600.0
2011-12-30 11:10:00,27.04,27.07,27.03,27.06,49900.0,17.5208,17.5403,17.5144,17.5338,49900.0
2011-12-30 11:15:00,27.06,27.06,27.04,27.05,26500.0,17.5338,17.5338,17.5208,17.5273,26500.0
2011-12-30 11:20:00,27.04,27.06,27.04,27.05,38400.0,17.5208,17.5338,17.5208,17.5273,38400.0
2011-12-30 11:25:00,27.06,27.06,27.04,27.04,24500.0,17.5338,17.5338,17.5208,17.5208,24500.0
2011-12-30 11:30:00,27.05,27.05,27.03,27.04,34100.0,17.5273,17.5273,17.5144,17.5208,34100.0
2011-12-30 11:35:00,27.04,27.04,27.03,27.04,32800.0,17.5208,17.5208,17.5144,17.5208,32800.0
2011-12-30 11:40:00,27.04,27.05,27.02,27.04,56800.0,17.5208,17.5273,17.5079,17.5208,56800.0
2011-12-30 11:45:00,27.04,27.08,27.04,27.08,78500.0,17.5208,17.5468,17.5208,17.5468,78500.0
2011-12-30 11:50:00,27.07,27.08,27.05,27.05,12300.0,17.5403,17.5468,17.5273,17.5273,12300.0
2011-12-30 11:55:00,27.06,27.07,27.05,27.06,37000.0,17.5338,17.5403,17.5273,17.5338,37000.0
2011-12-30 12:00:00,27.05,27.08,27.05,27.08,25300.0,17.5273,17.5468,17.5273,17.5468,25300.0
2011-12-30 12:05:00,27.08,27.08,27.06,27.08,14300.0,17.5468,17.5468,17.5338,17.5468,14300.0
2011-12-30 12:10:00,27.07,27.07,27.05,27.05,15700.0,17.5403,17.5403,17.5273,17.5273,15700.0
2011-12-30 12:15:00,27.06,27.06,27.04,27.05,55900.0,17.5338,17.5338,17.5208,17.5273,55900.0
2011-12-30 12:20:00,27.04,27.05,27.03,27.04,14200.0,17.5208,17.5273,17.5144,17.5208,14200.0
2011-12-30 12:25:00,27.04,27.07,27.04,27.06,33400.0,17.5208,17.5403,17.5208,17.5338,33400.0
2011-12-30 12:30:00,27.06,27.1,27.05,27.1,54900.0,17.5338,17.5597,17.5273,17.5597,54900.0
2011-12-30 12:35:00,27.1,27.1,27.08,27.08,33100.0,17.5597,17.5597,17.5468,17.5468,33100.0
2011-12-30 12:40:00,27.09,27.09,27.07,27.09,23800.0,17.5532,17.5532,17.5403,17.5532,23800.0
2011-12-30 12:45:00,27.09,27.09,27.08,27.09,10700.0,17.5532,17.5532,17.5468,17.5532,10700.0
2011-12-30 12:50:00,27.09,27.09,27.06,27.06,40900.0,17.5532,17.5532,17.5338,17.5338,40900.0
2011-12-30 12:55:00,27.07,27.08,27.06,27.07,31000.0,17.5403,17.5468,17.5338,17.5403,31000.0
2011-12-30 13:00:00,27.07,27.08,27.06,27.07,21000.0,17.5403,17.5468,17.5338,17.5403,21000.0
2011-12-30 13:05:00,27.06,27.07,27.06,27.06,15800.0,17.5338,17.5403,17.5338,17.5338,15800.0
2011-12-30 13:10:00,27.07,27.07,27.04,27.04,62400.0,17.5403,17.5403,17.5208,17.5208,62400.0
2011-12-30 13:15:00,27.05,27.05,27.04,27.05,24800.0,17.5273,17.5273,17.5208,17.5273,24800.0
2011-12-30 13:20:00,27.05,27.05,27.04,27.05,19200.0,17.5273,17.5273,17.5208,17.5273,19200.0
2011-12-30 13:25:00,27.04,27.07,27.04,27.06,38900.0,17.5208,17.5403,17.5208,17.5338,38900.0
2011-12-30 13:30:00,27.07,27.08,27.05,27.06,59600.0,17.5403,17.5468,17.5273,17.5338,59600.0
2011-12-30 13:35:00,27.06,27.07,27.05,27.07,32700.0,17.5338,17.5403,17.5273,17.5403,32700.0
2011-12-30 13:40:00,27.07,27.13,27.07,27.13,39400.0,17.5403,17.5792,17.5403,17.5792,39400.0
2011-12-30 13:45:00,27.13,27.13,27.08,27.09,63200.0,17.5792,17.5792,17.5468,17.5532,63200.0
2011-12-30 13:50:00,27.1,27.1,27.08,27.08,19400.0,17.5597,17.5597,17.5468,17.5468,19400.0
2011-12-30 13:55:00,27.08,27.09,27.07,27.07,37700.0,17.5468,17.5532,17.5403,17.5403,37700.0
2011-12-30 14:00:00,27.08,27.08,27.05,27.05,38800.0,17.5468,17.5468,17.5273,17.5273,38800.0
2011-12-30 14:05:00,27.06,27.08,27.05,27.07,23900.0,17.5338,17.5468,17.5273,17.5403,23900.0
2011-12-30 14:10:00,27.07,27.08,27.06,27.07,26600.0,17.5403,17.5468,17.5338,17.5403,26600.0
2011-12-30 14:15:00,27.06,27.07,27.03,27.04,47600.0,17.5338,17.5403,17.5144,17.5208,47600.0
2011-12-30 14:20:00,27.04,27.05,27.0,27.03,74100.0,17.5208,17.5273,17.4949,17.5144,74100.0
2011-12-30 14:25:00,27.03,27.05,27.02,27.05,36100.0,17.5144,17.5273,17.5079,17.5273,36100.0
2011-12-30 14:30:00,27.05,27.08,27.05,27.07,45100.0,17.5273,17.5468,17.5273,17.5403,45100.0
2011-12-30 14:35:00,27.08,27.08,27.06,27.08,26900.0,17.5468,17.5468,17.5338,17.5468,26900.0
2011-12-30 14:40:00,27.08,27.09,27.08,27.08,23300.0,17.5468,17.5532,17.5468,17.5468,23300.0
2011-12-30 14:45:00,27.09,27.09,27.08,27.09,22200.0,17.5532,17.5532,17.5468,17.5532,22200.0
2011-12-30 14:50:00,27.09,27.09,27.07,27.07,41700.0,17.5532,17.5532,17.5403,17.5403,41700.0
2011-12-30 14:55:00,27.07,27.08,27.06,27.07,31400.0,17.5403,17.5468,17.5338,17.5403,31400.0
2011-12-30 15:00:00,27.08,27.13,27.08,27.11,81300.0,17.5468,17.5792,17.5468,17.5662,81300.0
2011-12-30 15:05:00,27.12,27.12,27.11,27.11,27700.0,17.5727,17.5727,17.5662,17.5662,27700.0
2011-12-30 15:10:00,27.12,27.13,27.09,27.12,71000.0,17.5727,17.5792,17.5532,17.5727,71000.0
2011-12-30 15:15:00,27.12,27.14,27.12,27.13,29500.0,17.5727,17.5856,17.5727,17.5792,29500.0
2011-12-30 15:20:00,27.14,27.2,27.13,27.19,71800.0,17.5856,17.6245,17.5792,17.618,71800.0
2011-12-30 15:25:00,27.19,27.19,27.14,27.16,59200.0,17.618,17.618,17.5856,17.5986,59200.0
2011-12-30 15:30:00,27.16,27.16,27.14,27.15,33800.0,17.5986,17.5986,17.5856,17.5921,33800.0
2011-12-30 15:35:00,27.15,27.17,27.14,27.17,81700.0,17.5921,17.6051,17.5856,17.6051,81700.0
2011-12-30 15:40:00,27.17,27.17,27.12,27.13,146100.0,17.6051,17.6051,17.5727,17.5792,146100.0
2011-12-30 15:45:00,27.13,27.14,27.09,27.11,147800.0,17.5792,17.5856,17.5532,17.5662,147800.0
2011-12-30 15:50:00,27.12,27.12,27.11,27.12,81000.0,17.5727,17.5727,17.5662,17.5727,81000.0
2011-12-30 15:55:00,27.12,27.12,27.05,27.05,367500.0,17.5727,17.5727,17.5273,17.5273,367500.0
2012-01-03 09:30:00,27.61,27.76,27.56,27.74,374500.0,17.8902,17.9874,17.8578,17.9744,374500.0
2012-01-03 09:35:00,27.74,27.85,27.74,27.82,225900.0,17.9744,18.0457,17.9744,18.0263,225900.0
2012-01-03 09:40:00,27.82,27.9,27.81,27.89,128600.0,18.0263,18.0781,18.0198,18.0716,128600.0
2012-01-03 09:45:00,27.9,27.92,27.86,27.92,120000.0,18.0781,18.091,18.0522,18.091,120000.0
2012-01-03 09:50:00,27.91,27.92,27.87,27.9,65900.0,18.0846,18.091,18.0586,18.0781,65900.0
2012-01-03 09:55:00,27.9,27.9,27.83,27.85,283400.0,18.0781,18.0781,18.0327,18.0457,283400.0
2012-01-03 10:00:00,27.84,27.9,27.82,27.86,272700.0,18.0392,18.0781,18.0263,18.0522,272700.0
2012-01-03 10:05:00,27.87,27.87,27.81,27.81,193800.0,18.0586,18.0586,18.0198,18.0198,193800.0
2012-01-03 10:10:00,27.82,27.83,27.77,27.79,137900.0,18.0263,18.0327,17.9939,18.0068,137900.0
2012-01-03 10:15:00,27.79,27.8,27.72,27.74,386900.0,18.0068,18.0133,17.9615,17.9744,386900.0
2012-01-03 10:20:00,27.72,27.79,27.72,27.79,99700.0,17.9615,18.0068,17.9615,18.0068,99700.0
2012-01-03 10:25:00,27.78,27.79,27.69,27.7,68100.0,18.0003,18.0068,17.942,17.9485,68100.0
2012-01-03 10:30:00,27.71,27.76,27.68,27.68,69700.0,17.955,17.9874,17.9355,17.9355,69700.0
2012-01-03 10:35:00,27.68,27.71,27.65,27.7,74000.0,17.9355,17.955,17.9161,17.9485,74000.0
2012-01-03 10:40:00,27.7,27.71,27.67,27.68,116200.0,17.9485,17.955,17.9291,17.9355,116200.0
2012-01-03 10:45:00,27.68,27.7,27.66,27.68,80500.0,17.9355,17.9485,17.9226,17.9355,80500.0
2012-01-03 10:50:00,27.68,27.7,27.67,27.69,67200.0,17.9355,17.9485,17.9291,17.942,67200.0
2012-01-03 10:55:00,27.69,27.7,27.69,27.7,142100.0,17.942,17.9485,17.942,17.9485,142100.0
2012-01-03 11:00:00,27.7,27.71,27.68,27.69,165200.0,17.9485,17.955,17.9355,17.942,165200.0
2012-01-03 11:05:00,27.69,27.7,27.66,27.68,80400.0,17.942,17.9485,17.9226,17.9355,80400.0
2012-01-03 11:10:00,27.67,27.71,27.66,27.7,164400.0,17.9291,17.955,17.9226,17.9485,164400.0
2012-01-03 11:15:00,27.7,27.71,27.69,27.7,148300.0,17.9485,17.955,17.942,17.9485,148300.0
2012-01-03 11:20:00,27.69,27.71,27.69,27.7,86700.0,17.942,17.955,17.942,17.9485,86700.0
2012-01-03 11:25:00,27.7,27.72,27.68,27.68,177700.0,17.9485,17.9615,17.9355,17.9355,177700.0
2012-01-03 11:30:00,27.68,27.73,27.67,27.71,121800.0,17.9355,17.9679,17.9291,17.955,121800.0
2012-01-03 11:35:00,27.71,27.74,27.71,27.73,297400.0,17.955,17.9744,17.955,17.9679,297400.0
2012-01-03 11:40:00,27.72,27.73,27.68,27.7,195600.0,17.9615,17.9679,17.9355,17.9485,195600.0
2012-01-03 11:45:00,27.7,27.73,27.65,27.68,144500.0,17.9485,17.9679,17.9161,17.9355,144500.0
2012-01-03 11:50:00,27.68,27.71,27.68,27.7,77800.0,17.9355,17.955,17.9355,17.9485,77800.0
2012-01-03 11:55:00,27.7,27.71,27.64,27.64,112800.0,17.9485,17.955,17.9096,17.9096,112800.0
2012-01-03 12:00:00,27.65,27.65,27.63,27.65,43100.0,17.9161,17.9161,17.9031,17.9161,43100.0
2012-01-03 12:05:00,27.65,27.67,27.63,27.63,87800.0,17.9161,17.9291,17.9031,17.9031,87800.0
2012-01-03 12:10:00,27.63,27.64,27.62,27.62,56500.0,17.9031,17.9096,17.8967,17.8967,56500.0
2012-01-03 12:15:00,27.62,27.68,27.62,27.67,219600.0,17.8967,17.9355,17.8967,17.9291,219600.0
2012-01-03 12:20:00,27.68,27.71,27.68,27.7,175500.0,17.9355,17.955,17.9355,17.9485,175500.0
2012-01-03 12:25:00,27.69,27.71,27.68,27.69,314600.0,17.942,17.955,17.9355,17.942,314600.0
2012-01-03 12:30:00,27.69,27.69,27.64,27.68,102100.0,17.942,17.942,17.9096,17.9355,102100.0
2012-01-03 12:35:00,27.68,27.71,27.64,27.66,71600.0,17.9355,17.955,17.9096,17.9226,71600.0
2012-01-03 12:40:00,27.66,27.67,27.64,27.65,135200.0,17.9226,17.9291,17.9096,17.9161,135200.0
2012-01-03 12:45:00,27.64,27.66,27.62,27.63,164800.0,17.9096,17.9226,17.8967,17.9031,164800.0
2012-01-03 12:50:00,27.63,27.65,27.61,27.63,122000.0,17.9031,17.9161,17.8902,17.9031,122000.0
2012-01-03 12:55:00,27.63,27.68,27.62,27.63,110900.0,17.9031,17.9355,17.8967,17.9031,110900.0
2012-01-03 13:00:00,27.63,27.67,27.63,27.64,72700.0,17.9031,17.9291,17.9031,17.9096,72700.0
2012-01-03 13:05:00,27.64,27.65,27.62,27.64,131500.0,17.9096,17.9161,17.8967,17.9096,131500.0
2012-01-03 13:10:00,27.64,27.65,27.61,27.62,118100.0,17.9096,17.9161,17.8902,17.8967,118100.0
2012-01-03 13:15:00,27.62,27.65,27.6,27.6,216900.0,17.8967,17.9161,17.8837,17.8837,216900.0
2012-01-03 13:20:00,27.61,27.61,27.48,27.53,272600.0,17.8902,17.8902,17.8059,17.8383,272600.0
2012-01-03 13:25:00,27.53,27.54,27.5,27.52,264000.0,17.8383,17.8448,17.8189,17.8319,264000.0
2012-01-03 13:30:00,27.52,27.53,27.49,27.51,105600.0,17.8319,17.8383,17.8124,17.8254,105600.0
2012-01-03 13:35:00,27.51,27.54,27.5,27.52,185100.0,17.8254,17.8448,17.8189,17.8319,185100.0
2012-01-03 13:40:00,27.53,27.53,27.51,27.52,116000.0,17.8383,17.8383,17.8254,17.8319,116000.0
2012-01-03 13:45:00,27.52,27.55,27.5,27.55,177800.0,17.8319,17.8513,17.8189,17.8513,177800.0
2012-01-03 13:50:00,27.55,27.57,27.53,27.56,208200.0,17.8513,17.8643,17.8383,17.8578,208200.0
2012-01-03 13:55:00,27.56,27.59,27.55,27.58,43000.0,17.8578,17.8772,17.8513,17.8707,43000.0
2012-01-03 14:00:00,27.59,27.61,27.58,27.59,74400.0,17.8772,17.8902,17.8707,17.8772,74400.0
2012-01-03 14:05:00,27.6,27.6,27.56,27.57,70800.0,17.8837,17.8837,17.8578,17.8643,70800.0
2012-01-03 14:10:00,27.57,27.57,27.55,27.56,117000.0,17.8643,17.8643,17.8513,17.8578,117000.0
2012-01-03 14:15:00,27.56,27.57,27.54,27.56,118400.0,17.8578,17.8643,17.8448,17.8578,118400.0
2012-01-03 14:20:00,27.56,27.58,27.55,27.56,109800.0,17.8578,17.8707,17.8513,17.8578,109800.0
2012-01-03 14:25:00,27.56,27.57,27.55,27.55,68700.0,17.8578,17.8643,17.8513,17.8513,68700.0
2012-01-03 14:30:00,27.55,27.59,27.54,27.59,151100.0,17.8513,17.8772,17.8448,17.8772,151100.0
2012-01-03 14:35:00,27.59,27.61,27.57,27.57,117300.0,17.8772,17.8902,17.8643,17.8643,117300.0
2012-01-03 14:40:00,27.57,27.62,27.56,27.59,153300.0,17.8643,17.8967,17.8578,17.8772,153300.0
2012-01-03 14:45:00,27.6,27.67,27.59,27.67,112100.0,17.8837,17.9291,17.8772,17.9291,112100.0
2012-01-03 14:50:00,27.67,27.67,27.63,27.63,142800.0,17.9291,17.9291,17.9031,17.9031,142800.0
2012-01-03 14:55:00,27.63,27.68,27.63,27.67,158900.0,17.9031,17.9355,17.9031,17.9291,158900.0
2012-01-03 15:00:00,27.67,27.68,27.61,27.61,146900.0,17.9291,17.9355,17.8902,17.8902,146900.0
2012-01-03 15:05:00,27.61,27.66,27.61,27.63,163300.0,17.8902,17.9226,17.8902,17.9031,163300.0
2012-01-03 15:10:00,27.62,27.63,27.6,27.6,103000.0,17.8967,17.9031,17.8837,17.8837,103000.0
2012-01-03 15:15:00,27.61,27.65,27.6,27.64,101100.0,17.8902,17.9161,17.8837,17.9096,101100.0
2012-01-03 15:20:00,27.64,27.64,27.55,27.56,171500.0,17.9096,17.9096,17.8513,17.8578,171500.0
2012-01-03 15:25:00,27.56,27.63,27.56,27.61,299800.0,17.8578,17.9031,17.8578,17.8902,299800.0
2012-01-03 15:30:00,27.62,27.64,27.6,27.62,174700.0,17.8967,17.9096,17.8837,17.8967,174700.0
2012-01-03 15:35:00,27.62,27.62,27.58,27.6,116000.0,17.8967,17.8967,17.8707,17.8837,116000.0
2012-01-03 15:40:00,27.61,27.64,27.59,27.63,384100.0,17.8902,17.9096,17.8772,17.9031,384100.0
2012-01-03 15:45:00,27.63,27.65,27.6,27.63,267900.0,17.9031,17.9161,17.8837,17.9031,267900.0
2012-01-03 15:50:00,27.64,27.64,27.61,27.63,341400.0,17.9096,17.9096,17.8902,17.9031,341400.0
2012-01-03 15:55:00,27.63,27.63,27.54,27.57,844300.0,17.9031,17.9031,17.8448,17.8643,844300.0
2012-01-04 09:30:00,27.5,27.5,27.41,27.48,114900.0,17.8189,17.8189,17.7606,17.8059,114900.0
2012-01-04 09:35:00,27.49,27.51,27.38,27.43,130700.0,17.8124,17.8254,17.7411,17.7735,130700.0
2012-01-04 09:40:00,27.43,27.5,27.38,27.5,80900.0,17.7735,17.8189,17.7411,17.8189,80900.0
2012-01-04 09:45:00,27.49,27.49,27.37,27.43,106200.0,17.8124,17.8124,17.7347,17.7735,106200.0
2012-01-04 09:50:00,27.43,27.44,27.35,27.38,70900.0,17.7735,17.78,17.7217,17.7411,70900.0
2012-01-04 09:55:00,27.38,27.39,27.35,27.39,82600.0,17.7411,17.7476,17.7217,17.7476,82600.0
2012-01-04 10:00:00,27.39,27.39,27.29,27.3,153600.0,17.7476,17.7476,17.6828,17.6893,153600.0
2012-01-04 10:05:00,27.3,27.34,27.3,27.3,110800.0,17.6893,17.7152,17.6893,17.6893,110800.0
2012-01-04 10:10:00,27.3,27.31,27.24,27.27,194100.0,17.6893,17.6958,17.6504,17.6699,194100.0
2012-01-04 10:15:00,27.26,27.28,27.21,27.27,90300.0,17.6634,17.6764,17.631,17.6699,90300.0
2012-01-04 10:20:00,27.28,27.35,27.27,27.32,73200.0,17.6764,17.7217,17.6699,17.7023,73200.0
2012-01-04 10:25:00,27.32,27.35,27.3,27.34,90000.0,17.7023,17.7217,17.6893,17.7152,90000.0
2012-01-04 10:30:00,27.35,27.36,27.29,27.34,177600.0,17.7217,17.7282,17.6828,17.7152,177600.0
2012-01-04 10:35:00,27.35,27.37,27.34,27.36,86900.0,17.7217,17.7347,17.7152,17.7282,86900.0
2012-01-04 10:40:00,27.35,27.46,27.35,27.44,80300.0,17.7217,17.793,17.7217,17.78,80300.0
2012-01-04 10:45:00,27.44,27.44,27.4,27.4,100500.0,17.78,17.78,17.7541,17.7541,100500.0
2012-01-04 10:50:00,27.41,27.43,27.4,27.43,52500.0,17.7606,17.7735,17.7541,17.7735,52500.0
2012-01-04 10:55:00,27.43,27.44,27.41,27.43,61000.0,17.7735,17.78,17.7606,17.7735,61000.0
2012-01-04 11:00:00,27.44,27.48,27.44,27.45,70700.0,17.78,17.8059,17.78,17.7865,70700.0
2012-01-04 11:05:00,27.45,27.46,27.42,27.43,88600.0,17.7865,17.793,17.7671,17.7735,88600.0
2012-01-04 11:10:00,27.43,27.47,27.43,27.44,109500.0,17.7735,17.7995,17.7735,17.78,109500.0
2012-01-04 11:15:00,27.43,27.46,27.43,27.44,59400.0,17.7735,17.793,17.7735,17.78,59400.0
2012-01-04 11:20:00,27.44,27.45,27.37,27.37,85900.0,17.78,17.7865,17.7347,17.7347,85900.0
2012-01-04 11:25:00,27.37,27.44,27.37,27.44,42400.0,17.7347,17.78,17.7347,17.78,42400.0
2012-01-04 11:30:00,27.44,27.45,27.43,27.43,45800.0,17.78,17.7865,17.7735,17.7735,45800.0
2012-01-04 11:35:00,27.44,27.48,27.44,27.48,48100.0,17.78,17.8059,17.78,17.8059,48100.0
2012-01-04 11:40:00,27.48,27.5,27.47,27.49,55400.0,17.8059,17.8189,17.7995,17.8124,55400.0
2012-01-04 11:45:00,27.48,27.54,27.48,27.5,204600.0,17.8059,17.8448,17.8059,17.8189,204600.0
2012-01-04 11:50:00,27.5,27.53,27.48,27.52,47200.0,17.8189,17.8383,17.8059,17.8319,47200.0
2012-01-04 11:55:00,27.52,27.53,27.51,27.53,22800.0,17.8319,17.8383,17.8254,17.8383,22800.0
2012-01-04 12:00:00,27.53,27.57,27.51,27.57,46100.0,17.8383,17.8643,17.8254,17.8643,46100.0
2012-01-04 12:05:00,27.57,27.63,27.57,27.58,178500.0,17.8643,17.9031,17.8643,17.8707,178500.0
2012-01-04 12:10:00,27.58,27.63,27.57,27.63,119500.0,17.8707,17.9031,17.8643,17.9031,119500.0
2012-01-04 12:15:00,27.63,27.67,27.63,27.64,109800.0,17.9031,17.9291,17.9031,17.9096,109800.0
2012-01-04 12:20:00,27.64,27.66,27.62,27.63,112100.0,17.9096,17.9226,17.8967,17.9031,112100.0
2012-01-04 12:25:00,27.62,27.65,27.62,27.64,70100.0,17.8967,17.9161,17.8967,17.9096,70100.0
2012-01-04 12:30:00,27.64,27.65,27.6,27.6,105700.0,17.9096,17.9161,17.8837,17.8837,105700.0
2012-01-04 12:35:00,27.6,27.61,27.56,27.6,125100.0,17.8837,17.8902,17.8578,17.8837,125100.0
2012-01-04 12:40:00,27.6,27.6,27.59,27.6,51800.0,17.8837,17.8837,17.8772,17.8837,51800.0
2012-01-04 12:45:00,27.6,27.64,27.6,27.62,36000.0,17.8837,17.9096,17.8837,17.8967,36000.0
2012-01-04 12:50:00,27.63,27.65,27.61,27.62,92600.0,17.9031,17.9161,17.8902,17.8967,92600.0
2012-01-04 12:55:00,27.63,27.67,27.62,27.67,24500.0,17.9031,17.9291,17.8967,17.9291,24500.0
2012-01-04 13:00:00,27.66,27.67,27.59,27.61,66700.0,17.9226,17.9291,17.8772,17.8902,66700.0
2012-01-04 13:05:00,27.6,27.61,27.57,27.57,34300.0,17.8837,17.8902,17.8643,17.8643,34300.0
2012-01-04 13:10:00,27.58,27.6,27.57,27.6,28600.0,17.8707,17.8837,17.8643,17.8837,28600.0
2012-01-04 13:15:00,27.6,27.6,27.56,27.57,65900.0,17.8837,17.8837,17.8578,17.8643,65900.0
2012-01-04 13:20:00,27.57,27.59,27.55,27.55,53000.0,17.8643,17.8772,17.8513,17.8513,53000.0
2012-01-04 13:25:00,27.56,27.6,27.56,27.58,68900.0,17.8578,17.8837,17.8578,17.8707,68900.0
2012-01-04 13:30:00,27.59,27.62,27.59,27.62,36700.0,17.8772,17.8967,17.8772,17.8967,36700.0
2012-01-04 13:35:00,27.61,27.64,27.6,27.62,46500.0,17.8902,17.9096,17.8837,17.8967,46500.0
2012-01-04 13:40:00,27.62,27.65,27.62,27.64,38900.0,17.8967,17.9161,17.8967,17.9096,38900.0
2012-01-04 13:45:00,27.64,27.66,27.63,27.66,115900.0,17.9096,17.9226,17.9031,17.9226,115900.0
2012-01-04 13:50:00,27.66,27.66,27.64,27.65,63500.0,17.9226,17.9226,17.9096,17.9161,63500.0
2012-01-04 13:55:00,27.65,27.66,27.63,27.64,65700.0,17.9161,17.9226,17.9031,17.9096,65700.0
2012-01-04 14:00:00,27.64,27.67,27.63,27.65,57700.0,17.9096,17.9291,17.9031,17.9161,57700.0
2012-01-04 14:05:00,27.65,27.67,27.64,27.67,60700.0,17.9161,17.9291,17.9096,17.9291,60700.0
2012-01-04 14:10:00,27.67,27.67,27.62,27.62,74200.0,17.9291,17.9291,17.8967,17.8967,74200.0
2012-01-04 14:15:00,27.62,27.66,27.62,27.65,39100.0,17.8967,17.9226,17.8967,17.9161,39100.0
2012-01-04 14:20:00,27.66,27.66,27.63,27.63,63900.0,17.9226,17.9226,17.9031,17.9031,63900.0
2012-01-04 14:25:00,27.64,27.65,27.62,27.63,78500.0,17.9096,17.9161,17.8967,17.9031,78500.0
2012-01-04 14:30:00,27.64,27.7,27.64,27.69,93300.0,17.9096,17.9485,17.9096,17.942,93300.0
2012-01-04 14:35:00,27.69,27.7,27.67,27.68,51000.0,17.942,17.9485,17.9291,17.9355,51000.0
2012-01-04 14:40:00,27.68,27.71,27.67,27.7,45500.0,17.9355,17.955,17.9291,17.9485,45500.0
2012-01-04 14:45:00,27.71,27.71,27.66,27.67,68300.0,17.955,17.955,17.9226,17.9291,68300.0
2012-01-04 14:50:00,27.67,27.71,27.66,27.69,82200.0,17.9291,17.955,17.9226,17.942,82200.0
2012-01-04 14:55:00,27.69,27.71,27.67,27.67,88000.0,17.942,17.955,17.9291,17.9291,88000.0
2012-01-04 15:00:00,27.68,27.68,27.57,27.59,183300.0,17.9355,17.9355,17.8643,17.8772,183300.0
2012-01-04 15:05:00,27.59,27.61,27.58,27.58,81000.0,17.8772,17.8902,17.8707,17.8707,81000.0
2012-01-04 15:10:00,27.58,27.61,27.56,27.57,129900.0,17.8707,17.8902,17.8578,17.8643,129900.0
2012-01-04 15:15:00,27.57,27.58,27.55,27.57,155200.0,17.8643,17.8707,17.8513,17.8643,155200.0
2012-01-04 15:20:00,27.57,27.58,27.56,27.57,82100.0,17.8643,17.8707,17.8578,17.8643,82100.0
2012-01-04 15:25:00,27.58,27.58,27.54,27.55,108300.0,17.8707,17.8707,17.8448,17.8513,108300.0
2012-01-04 15:30:00,27.55,27.63,27.55,27.62,213000.0,17.8513,17.9031,17.8513,17.8967,213000.0
2012-01-04 15:35:00,27.62,27.65,27.61,27.62,91400.0,17.8967,17.9161,17.8902,17.8967,91400.0
2012-01-04 15:40:00,27.63,27.68,27.62,27.65,161500.0,17.9031,17.9355,17.8967,17.9161,161500.0
2012-01-04 15:45:00,27.65,27.67,27.61,27.63,158600.0,17.9161,17.9291,17.8902,17.9031,158600.0
2012-01-04 15:50:00,27.63,27.67,27.62,27.67,140400.0,17.9031,17.9291,17.8967,17.9291,140400.0
2012-01-04 15:55:00,27.66,27.67,27.57,27.58,481000.0,17.9226,17.9291,17.8643,17.8707,481000.0
2012-01-05 09:30:00,27.44,27.56,27.38,27.55,183700.0,17.78,17.8578,17.7411,17.8513,183700.0
2012-01-05 09:35:00,27.55,27.63,27.48,27.61,216600.0,17.8513,17.9031,17.8059,17.8902,216600.0
2012-01-05 09:40:00,27.61,27.61,27.49,27.52,192500.0,17.8902,17.8902,17.8124,17.8319,192500.0
2012-01-05 09:45:00,27.51,27.59,27.51,27.57,138300.0,17.8254,17.8772,17.8254,17.8643,138300.0
2012-01-05 09:50:00,27.58,27.66,27.57,27.64,119300.0,17.8707,17.9226,17.8643,17.9096,119300.0
2012-01-05 09:55:00,27.65,27.69,27.6,27.64,131200.0,17.9161,17.942,17.8837,17.9096,131200.0
2012-01-05 10:00:00,27.63,27.63,27.5,27.61,193800.0,17.9031,17.9031,17.8189,17.8902,193800.0
2012-01-05 10:05:00,27.61,27.67,27.56,27.67,109700.0,17.8902,17.9291,17.8578,17.9291,109700.0
2012-01-05 10:10:00,27.66,27.67,27.57,27.66,277400.0,17.9226,17.9291,17.8643,17.9226,277400.0
2012-01-05 10:15:00,27.66,27.71,27.66,27.71,349200.0,17.9226,17.955,17.9226,17.955,349200.0
2012-01-05 10:20:00,27.71,27.78,27.69,27.76,358900.0,17.955,18.0003,17.942,17.9874,358900.0
2012-01-05 10:25:00,27.77,27.82,27.74,27.78,219700.0,17.9939,18.0263,17.9744,18.0003,219700.0
2012-01-05 10:30:00,27.77,27.8,27.74,27.75,182800.0,17.9939,18.0133,17.9744,17.9809,182800.0
2012-01-05 10:35:00,27.75,27.78,27.67,27.67,409600.0,17.9809,18.0003,17.9291,17.9291,409600.0
2012-01-05 10:40:00,27.68,27.73,27.66,27.66,174000.0,17.9355,17.9679,17.9226,17.9226,174000.0
2012-01-05 10:45:00,27.66,27.72,27.65,27.7,176400.0,17.9226,17.9615,17.9161,17.9485,176400.0
2012-01-05 10:50:00,27.7,27.73,27.66,27.68,241900.0,17.9485,17.9679,17.9226,17.9355,241900.0
2012-01-05 10:55:00,27.68,27.8,27.68,27.8,134200.0,17.9355,18.0133,17.9355,18.0133,134200.0
2012-01-05 11:00:00,27.8,27.8,27.76,27.8,115900.0,18.0133,18.0133,17.9874,18.0133,115900.0
2012-01-05 11:05:00,27.8,27.85,27.78,27.85,149000.0,18.0133,18.0457,18.0003,18.0457,149000.0
2012-01-05 11:10:00,27.84,27.86,27.82,27.83,189700.0,18.0392,18.0522,18.0263,18.0327,189700.0
2012-01-05 11:15:00,27.83,27.88,27.82,27.87,174500.0,18.0327,18.0651,18.0263,18.0586,174500.0
2012-01-05 11:20:00,27.87,27.9,27.84,27.85,332800.0,18.0586,18.0781,18.0392,18.0457,332800.0
2012-01-05 11:25:00,27.85,27.9,27.84,27.9,248500.0,18.0457,18.0781,18.0392,18.0781,248500.0
2012-01-05 11:30:00,27.9,27.92,27.89,27.89,56200.0,18.0781,18.091,18.0716,18.0716,56200.0
2012-01-05 11:35:00,27.9,27.92,27.89,27.91,119200.0,18.0781,18.091,18.0716,18.0846,119200.0
2012-01-05 11:40:00,27.92,27.93,27.89,27.89,109800.0,18.091,18.0975,18.0716,18.0716,109800.0
2012-01-05 11:45:00,27.9,27.95,27.89,27.94,161600.0,18.0781,18.1105,18.0716,18.104,161600.0
2012-01-05 11:50:00,27.94,27.96,27.9,27.91,93200.0,18.104,18.117,18.0781,18.0846,93200.0
2012-01-05 11:55:00,27.91,27.93,27.9,27.91,54400.0,18.0846,18.0975,18.0781,18.0846,54400.0
2012-01-05 12:00:00,27.91,27.94,27.91,27.94,67800.0,18.0846,18.104,18.0846,18.104,67800.0
2012-01-05 12:05:00,27.93,27.94,27.91,27.93,92100.0,18.0975,18.104,18.0846,18.0975,92100.0
2012-01-05 12:10:00,27.93,27.94,27.92,27.94,45000.0,18.0975,18.104,18.091,18.104,45000.0
2012-01-05 12:15:00,27.94,27.97,27.93,27.96,191700.0,18.104,18.1234,18.0975,18.117,191700.0
2012-01-05 12:20:00,27.97,27.97,27.91,27.97,98700.0,18.1234,18.1234,18.0846,18.1234,98700.0
2012-01-05 12:25:00,27.97,28.0,27.97,28.0,340500.0,18.1234,18.1429,18.1234,18.1429,340500.0
2012-01-05 12:30:00,28.0,28.04,27.99,28.04,237700.0,18.1429,18.1688,18.1364,18.1688,237700.0
2012-01-05 12:35:00,28.04,28.05,28.02,28.03,120700.0,18.1688,18.1753,18.1558,18.1623,120700.0
2012-01-05 12:40:00,28.03,28.11,28.03,28.1,214600.0,18.1623,18.2142,18.1623,18.2077,214600.0
2012-01-05 12:45:00,28.1,28.18,28.09,28.15,177400.0,18.2077,18.2595,18.2012,18.2401,177400.0
2012-01-05 12:50:00,28.15,28.17,28.15,28.17,156900.0,18.2401,18.253,18.2401,18.253,156900.0
2012-01-05 12:55:00,28.17,28.25,28.17,28.24,123600.0,18.253,18.3049,18.253,18.2984,123600.0
2012-01-05 13:00:00,28.24,28.26,28.23,28.25,140100.0,18.2984,18.3114,18.2919,18.3049,140100.0
2012-01-05 13:05:00,28.25,28.25,28.24,28.25,136600.0,18.3049,18.3049,18.2984,18.3049,136600.0
2012-01-05 13:10:00,28.25,28.28,28.24,28.26,212000.0,18.3049,18.3243,18.2984,18.3114,212000.0
2012-01-05 13:15:00,28.26,28.26,28.18,28.2,319200.0,18.3114,18.3114,18.2595,18.2725,319200.0
2012-01-05 13:20:00,28.2,28.21,28.16,28.17,186900.0,18.2725,18.279,18.2466,18.253,186900.0
2012-01-05 13:25:00,28.16,28.23,28.16,28.19,209900.0,18.2466,18.2919,18.2466,18.266,209900.0
2012-01-05 13:30:00,28.2,28.24,28.19,28.24,201800.0,18.2725,18.2984,18.266,18.2984,201800.0
2012-01-05 13:35:00,28.23,28.25,28.2,28.2,266600.0,18.2919,18.3049,18.2725,18.2725,266600.0
2012-01-05 13:40:00,28.21,28.26,28.21,28.22,123900.0,18.279,18.3114,18.279,18.2854,123900.0
2012-01-05 13:45:00,28.21,28.3,28.21,28.29,402400.0,18.279,18.3373,18.279,18.3308,402400.0
2012-01-05 13:50:00,28.3,28.31,28.25,28.28,113300.0,18.3373,18.3438,18.3049,18.3243,113300.0
2012-01-05 13:55:00,28.27,28.29,28.22,28.23,78700.0,18.3178,18.3308,18.2854,18.2919,78700.0
2012-01-05 14:00:00,28.23,28.27,28.23,28.27,55500.0,18.2919,18.3178,18.2919,18.3178,55500.0
2012-01-05 14:05:00,28.27,28.28,28.22,28.23,123200.0,18.3178,18.3243,18.2854,18.2919,123200.0
2012-01-05 14:10:00,28.23,28.25,28.22,28.23,125700.0,18.2919,18.3049,18.2854,18.2919,125700.0
2012-01-05 14:15:00,28.24,28.24,28.16,28.17,265800.0,18.2984,18.2984,18.2466,18.253,265800.0
2012-01-05 14:20:00,28.18,28.2,28.14,28.19,85800.0,18.2595,18.2725,18.2336,18.266,85800.0
2012-01-05 14:25:00,28.2,28.21,28.13,28.16,118100.0,18.2725,18.279,18.2271,18.2466,118100.0
2012-01-05 14:30:00,28.16,28.18,28.11,28.11,79100.0,18.2466,18.2595,18.2142,18.2142,79100.0
2012-01-05 14:35:00,28.12,28.13,28.08,28.09,146100.0,18.2206,18.2271,18.1947,18.2012,146100.0
2012-01-05 14:40:00,28.08,28.15,28.08,28.14,126700.0,18.1947,18.2401,18.1947,18.2336,126700.0
2012-01-05 14:45:00,28.13,28.14,28.11,28.12,134500.0,18.2271,18.2336,18.2142,18.2206,134500.0
2012-01-05 14:50:00,28.11,28.11,28.06,28.06,82700.0,18.2142,18.2142,18.1818,18.1818,82700.0
2012-01-05 14:55:00,28.06,28.09,28.03,28.03,110300.0,18.1818,18.2012,18.1623,18.1623,110300.0
2012-01-05 15:00:00,28.03,28.09,28.02,28.09,202000.0,18.1623,18.2012,18.1558,18.2012,202000.0
2012-01-05 15:05:00,28.09,28.12,28.08,28.12,129300.0,18.2012,18.2206,18.1947,18.2206,129300.0
2012-01-05 15:10:00,28.12,28.12,28.03,28.04,154600.0,18.2206,18.2206,18.1623,18.1688,154600.0
2012-01-05 15:15:00,28.04,28.07,28.03,28.07,105200.0,18.1688,18.1882,18.1623,18.1882,105200.0
2012-01-05 15:20:00,28.08,28.09,28.04,28.04,122300.0,18.1947,18.2012,18.1688,18.1688,122300.0
2012-01-05 15:25:00,28.05,28.09,28.02,28.02,185700.0,18.1753,18.2012,18.1558,18.1558,185700.0
2012-01-05 15:30:00,28.03,28.04,27.99,28.0,153800.0,18.1623,18.1688,18.1364,18.1429,153800.0
2012-01-05 15:35:00,28.0,28.02,27.98,27.99,262400.0,18.1429,18.1558,18.1299,18.1364,262400.0
2012-01-05 15:40:00,27.99,28.08,27.99,28.04,510300.0,18.1364,18.1947,18.1364,18.1688,510300.0
2012-01-05 15:45:00,28.05,28.06,28.03,28.06,285100.0,18.1753,18.1818,18.1623,18.1818,285100.0
2012-01-05 15:50:00,28.05,28.06,28.0,28.01,693700.0,18.1753,18.1818,18.1429,18.1494,693700.0
2012-01-05 15:55:00,28.01,28.03,27.97,28.0,983400.0,18.1494,18.1623,18.1234,18.1429,983400.0
2012-01-06 09:30:00,28.06,28.08,27.93,27.99,213700.0,18.1818,18.1947,18.0975,18.1364,213700.0
2012-01-06 09:35:00,28.0,28.02,27.88,27.89,177300.0,18.1429,18.1558,18.0651,18.0716,177300.0
2012-01-06 09:40:00,27.88,27.89,27.8,27.86,226800.0,18.0651,18.0716,18.0133,18.0522,226800.0
2012-01-06 09:45:00,27.87,27.87,27.72,27.74,293000.0,18.0586,18.0586,17.9615,17.9744,293000.0
2012-01-06 09:50:00,27.73,27.79,27.66,27.66,221300.0,17.9679,18.0068,17.9226,17.9226,221300.0
2012-01-06 09:55:00,27.65,27.66,27.61,27.61,202200.0,17.9161,17.9226,17.8902,17.8902,202200.0
2012-01-06 10:00:00,27.61,27.71,27.6,27.71,169900.0,17.8902,17.955,17.8837,17.955,169900.0
2012-01-06 10:05:00,27.72,27.74,27.66,27.66,138900.0,17.9615,17.9744,17.9226,17.9226,138900.0
2012-01-06 10:10:00,27.66,27.69,27.62,27.62,124600.0,17.9226,17.942,17.8967,17.8967,124600.0
2012-01-06 10:15:00,27.62,27.7,27.62,27.62,96600.0,17.8967,17.9485,17.8967,17.8967,96600.0
2012-01-06 10:20:00,27.62,27.7,27.61,27.7,171100.0,17.8967,17.9485,17.8902,17.9485,171100.0
2012-01-06 10:25:00,27.7,27.72,27.67,27.68,78100.0,17.9485,17.9615,17.9291,17.9355,78100.0
2012-01-06 10:30:00,27.68,27.77,27.67,27.77,109600.0,17.9355,17.9939,17.9291,17.9939,109600.0
2012-01-06 10:35:00,27.77,27.81,27.74,27.75,142400.0,17.9939,18.0198,17.9744,17.9809,142400.0
2012-01-06 10:40:00,27.76,27.8,27.71,27.8,85300.0,17.9874,18.0133,17.955,18.0133,85300.0
2012-01-06 10:45:00,27.8,27.87,27.78,27.87,147900.0,18.0133,18.0586,18.0003,18.0586,147900.0
2012-01-06 10:50:00,27.87,27.9,27.83,27.84,124300.0,18.0586,18.0781,18.0327,18.0392,124300.0
2012-01-06 10:55:00,27.84,27.84,27.74,27.76,145900.0,18.0392,18.0392,17.9744,17.9874,145900.0
2012-01-06 11:00:00,27.77,27.78,27.74,27.74,106600.0,17.9939,18.0003,17.9744,17.9744,106600.0
2012-01-06 11:05:00,27.74,27.8,27.73,27.77,257200.0,17.9744,18.0133,17.9679,17.9939,257200.0
2012-01-06 11:10:00,27.77,27.79,27.71,27.71,219000.0,17.9939,18.0068,17.955,17.955,219000.0
2012-01-06 11:15:00,27.71,27.75,27.68,27.72,177600.0,17.955,17.9809,17.9355,17.9615,177600.0
2012-01-06 11:20:00,27.72,27.73,27.7,27.71,344700.0,17.9615,17.9679,17.9485,17.955,344700.0
2012-01-06 11:25:00,27.71,27.72,27.69,27.71,145000.0,17.955,17.9615,17.942,17.955,145000.0
2012-01-06 11:30:00,27.72,27.72,27.7,27.71,122500.0,17.9615,17.9615,17.9485,17.955,122500.0
2012-01-06 11:35:00,27.71,27.74,27.71,27.72,132600.0,17.955,17.9744,17.955,17.9615,132600.0
2012-01-06 11:40:00,27.72,27.73,27.68,27.7,369800.0,17.9615,17.9679,17.9355,17.9485,369800.0
2012-01-06 11:45:00,27.7,27.7,27.68,27.68,103200.0,17.9485,17.9485,17.9355,17.9355,103200.0
2012-01-06 11:50:00,27.68,27.69,27.63,27.66,269400.0,17.9355,17.942,17.9031,17.9226,269400.0
2012-01-06 11:55:00,27.66,27.67,27.6,27.63,161700.0,17.9226,17.9291,17.8837,17.9031,161700.0
2012-01-06 12:00:00,27.63,27.69,27.62,27.69,87100.0,17.9031,17.942,17.8967,17.942,87100.0
2012-01-06 12:05:00,27.68,27.71,27.62,27.62,202500.0,17.9355,17.955,17.8967,17.8967,202500.0
2012-01-06 12:10:00,27.62,27.63,27.6,27.6,157700.0,17.8967,17.9031,17.8837,17.8837,157700.0
2012-01-06 12:15:00,27.61,27.61,27.59,27.59,75400.0,17.8902,17.8902,17.8772,17.8772,75400.0
2012-01-06 12:20:00,27.59,27.63,27.58,27.59,126500.0,17.8772,17.9031,17.8707,17.8772,126500.0
2012-01-06 12:25:00,27.59,27.63,27.59,27.61,93100.0,17.8772,17.9031,17.8772,17.8902,93100.0
2012-01-06 12:30:00,27.61,27.65,27.6,27.64,116100.0,17.8902,17.9161,17.8837,17.9096,116100.0
2012-01-06 12:35:00,27.64,27.65,27.61,27.62,91900.0,17.9096,17.9161,17.8902,17.8967,91900.0
2012-01-06 12:40:00,27.62,27.62,27.54,27.55,187900.0,17.8967,17.8967,17.8448,17.8513,187900.0
2012-01-06 12:45:00,27.54,27.55,27.5,27.51,126900.0,17.8448,17.8513,17.8189,17.8254,126900.0
2012-01-06 12:50:00,27.51,27.52,27.46,27.47,189400.0,17.8254,17.8319,17.793,17.7995,189400.0
2012-01-06 12:55:00,27.47,27.49,27.47,27.49,110900.0,17.7995,17.8124,17.7995,17.8124,110900.0
2012-01-06 13:00:00,27.49,27.56,27.48,27.56,350300.0,17.8124,17.8578,17.8059,17.8578,350300.0
2012-01-06 13:05:00,27.56,27.59,27.55,27.58,168900.0,17.8578,17.8772,17.8513,17.8707,168900.0
2012-01-06 13:10:00,27.58,27.59,27.49,27.5,181200.0,17.8707,17.8772,17.8124,17.8189,181200.0
2012-01-06 13:15:00,27.5,27.52,27.49,27.51,92100.0,17.8189,17.8319,17.8124,17.8254,92100.0
2012-01-06 13:20:00,27.5,27.52,27.46,27.47,99500.0,17.8189,17.8319,17.793,17.7995,99500.0
2012-01-06 13:25:00,27.47,27.48,27.45,27.47,83200.0,17.7995,17.8059,17.7865,17.7995,83200.0
2012-01-06 13:30:00,27.46,27.47,27.4,27.42,246600.0,17.793,17.7995,17.7541,17.7671,246600.0
2012-01-06 13:35:00,27.42,27.46,27.41,27.46,106700.0,17.7671,17.793,17.7606,17.793,106700.0
2012-01-06 13:40:00,27.46,27.52,27.46,27.51,89700.0,17.793,17.8319,17.793,17.8254,89700.0
2012-01-06 13:45:00,27.51,27.54,27.51,27.53,43500.0,17.8254,17.8448,17.8254,17.8383,43500.0
2012-01-06 13:50:00,27.54,27.61,27.54,27.61,104200.0,17.8448,17.8902,17.8448,17.8902,104200.0
2012-01-06 13:55:00,27.61,27.62,27.57,27.58,145900.0,17.8902,17.8967,17.8643,17.8707,145900.0
2012-01-06 14:00:00,27.57,27.62,27.57,27.61,49800.0,17.8643,17.8967,17.8643,17.8902,49800.0
2012-01-06 14:05:00,27.61,27.67,27.61,27.67,77800.0,17.8902,17.9291,17.8902,17.9291,77800.0
2012-01-06 14:10:00,27.67,27.67,27.62,27.63,119400.0,17.9291,17.9291,17.8967,17.9031,119400.0
2012-01-06 14:15:00,27.63,27.65,27.62,27.65,171300.0,17.9031,17.9161,17.8967,17.9161,171300.0
2012-01-06 14:20:00,27.64,27.68,27.62,27.63,269800.0,17.9096,17.9355,17.8967,17.9031,269800.0
2012-01-06 14:25:00,27.64,27.71,27.63,27.71,320700.0,17.9096,17.955,17.9031,17.955,320700.0
2012-01-06 14:30:00,27.71,27.73,27.7,27.73,105000.0,17.955,17.9679,17.9485,17.9679,105000.0
2012-01-06 14:35:00,27.72,27.75,27.7,27.74,182400.0,17.9615,17.9809,17.9485,17.9744,182400.0
2012-01-06 14:40:00,27.74,27.76,27.72,27.75,115900.0,17.9744,17.9874,17.9615,17.9809,115900.0
2012-01-06 14:45:00,27.75,27.8,27.73,27.75,280600.0,17.9809,18.0133,17.9679,17.9809,280600.0
2012-01-06 14:50:00,27.76,27.76,27.71,27.73,212300.0,17.9874,17.9874,17.955,17.9679,212300.0
2012-01-06 14:55:00,27.72,27.73,27.67,27.67,137600.0,17.9615,17.9679,17.9291,17.9291,137600.0
2012-01-06 15:00:00,27.68,27.71,27.67,27.71,325800.0,17.9355,17.955,17.9291,17.955,325800.0
2012-01-06 15:05:00,27.71,27.76,27.7,27.75,186000.0,17.955,17.9874,17.9485,17.9809,186000.0
2012-01-06 15:10:00,27.74,27.74,27.68,27.69,104300.0,17.9744,17.9744,17.9355,17.942,104300.0
2012-01-06 15:15:00,27.69,27.71,27.64,27.67,163900.0,17.942,17.955,17.9096,17.9291,163900.0
2012-01-06 15:20:00,27.67,27.72,27.66,27.71,91100.0,17.9291,17.9615,17.9226,17.955,91100.0
2012-01-06 15:25:00,27.72,27.75,27.71,27.74,221200.0,17.9615,17.9809,17.955,17.9744,221200.0
2012-01-06 15:30:00,27.74,27.75,27.7,27.74,259100.0,17.9744,17.9809,17.9485,17.9744,259100.0
2012-01-06 15:35:00,27.73,27.76,27.73,27.76,122200.0,17.9679,17.9874,17.9679,17.9874,122200.0
2012-01-06 15:40:00,27.76,27.8,27.74,27.75,296100.0,17.9874,18.0133,17.9744,17.9809,296100.0
2012-01-06 15:45:00,27.75,27.79,27.71,27.76,467200.0,17.9809,18.0068,17.955,17.9874,467200.0
2012-01-06 15:50:00,27.77,27.77,27.72,27.75,429400.0,17.9939,17.9939,17.9615,17.9809,429400.0
2012-01-06 15:55:00,27.76,27.77,27.74,27.75,627500.0,17.9874,17.9939,17.9744,17.9809,627500.0
2012-01-09 09:30:00,27.69,27.87,27.69,27.86,130300.0,17.942,18.0586,17.942,18.0522,130300.0
2012-01-09 09:35:00,27.87,27.87,27.77,27.8,99300.0,18.0586,18.0586,17.9939,18.0133,99300.0
2012-01-09 09:40:00,27.8,27.81,27.74,27.77,64500.0,18.0133,18.0198,17.9744,17.9939,64500.0
2012-01-09 09:45:00,27.77,27.82,27.76,27.78,92700.0,17.9939,18.0263,17.9874,18.0003,92700.0
2012-01-09 09:50:00,27.78,27.85,27.78,27.83,128000.0,18.0003,18.0457,18.0003,18.0327,128000.0
2012-01-09 09:55:00,27.83,27.89,27.82,27.88,164900.0,18.0327,18.0716,18.0263,18.0651,164900.0
2012-01-09 10:00:00,27.88,27.91,27.82,27.86,121500.0,18.0651,18.0846,18.0263,18.0522,121500.0
2012-01-09 10:05:00,27.86,27.92,27.86,27.9,161400.0,18.0522,18.091,18.0522,18.0781,161400.0
2012-01-09 10:10:00,27.91,27.94,27.9,27.93,158200.0,18.0846,18.104,18.0781,18.0975,158200.0
2012-01-09 10:15:00,27.94,27.96,27.92,27.95,79600.0,18.104,18.117,18.091,18.1105,79600.0
2012-01-09 10:20:00,27.96,28.0,27.96,28.0,123700.0,18.117,18.1429,18.117,18.1429,123700.0
2012-01-09 10:25:00,27.99,28.13,27.99,28.13,181800.0,18.1364,18.2271,18.1364,18.2271,181800.0
2012-01-09 10:30:00,28.13,28.14,28.08,28.09,130600.0,18.2271,18.2336,18.1947,18.2012,130600.0
2012-01-09 10:35:00,28.09,28.11,28.03,28.08,185100.0,18.2012,18.2142,18.1623,18.1947,185100.0
2012-01-09 10:40:00,28.07,28.08,28.03,28.03,136800.0,18.1882,18.1947,18.1623,18.1623,136800.0
2012-01-09 10:45:00,28.03,28.07,28.02,28.02,311500.0,18.1623,18.1882,18.1558,18.1558,311500.0
2012-01-09 10:50:00,28.02,28.06,28.0,28.05,163700.0,18.1558,18.1818,18.1429,18.1753,163700.0
2012-01-09 10:55:00,28.04,28.11,28.04,28.1,316100.0,18.1688,18.2142,18.1688,18.2077,316100.0
2012-01-09 11:00:00,28.09,28.13,28.07,28.11,260500.0,18.2012,18.2271,18.1882,18.2142,260500.0
2012-01-09 11:05:00,28.11,28.12,28.0,28.03,183100.0,18.2142,18.2206,18.1429,18.1623,183100.0
2012-01-09 11:10:00,28.02,28.05,27.96,28.03,170700.0,18.1558,18.1753,18.117,18.1623,170700.0
2012-01-09 11:15:00,28.04,28.04,27.99,28.0,95700.0,18.1688,18.1688,18.1364,18.1429,95700.0
2012-01-09 11:20:00,28.01,28.01,27.98,28.01,108900.0,18.1494,18.1494,18.1299,18.1494,108900.0
2012-01-09 11:25:00,28.01,28.01,27.99,28.01,81800.0,18.1494,18.1494,18.1364,18.1494,81800.0
2012-01-09 11:30:00,28.01,28.04,28.0,28.04,118400.0,18.1494,18.1688,18.1429,18.1688,118400.0
2012-01-09 11:35:00,28.03,28.11,28.01,28.11,71400.0,18.1623,18.2142,18.1494,18.2142,71400.0
2012-01-09 11:40:00,28.11,28.16,28.09,28.14,90500.0,18.2142,18.2466,18.2012,18.2336,90500.0
2012-01-09 11:45:00,28.14,28.15,28.11,28.15,79600.0,18.2336,18.2401,18.2142,18.2401,79600.0
2012-01-09 11:50:00,28.14,28.15,28.12,28.14,62700.0,18.2336,18.2401,18.2206,18.2336,62700.0
2012-01-09 11:55:00,28.14,28.15,28.12,28.14,411200.0,18.2336,18.2401,18.2206,18.2336,411200.0
2012-01-09 12:00:00,28.14,28.17,28.1,28.1,246400.0,18.2336,18.253,18.2077,18.2077,246400.0
2012-01-09 12:05:00,28.1,28.1,28.03,28.04,101400.0,18.2077,18.2077,18.1623,18.1688,101400.0
2012-01-09 12:10:00,28.04,28.12,28.03,28.12,107400.0,18.1688,18.2206,18.1623,18.2206,107400.0
2012-01-09 12:15:00,28.12,28.15,28.12,28.15,196500.0,18.2206,18.2401,18.2206,18.2401,196500.0
2012-01-09 12:20:00,28.14,28.19,28.14,28.19,206000.0,18.2336,18.266,18.2336,18.266,206000.0
2012-01-09 12:25:00,28.18,28.24,28.18,28.22,152900.0,18.2595,18.2984,18.2595,18.2854,152900.0
2012-01-09 12:30:00,28.23,28.27,28.21,28.27,124000.0,18.2919,18.3178,18.279,18.3178,124000.0
2012-01-09 12:35:00,28.26,28.26,28.19,28.2,111900.0,18.3114,18.3114,18.266,18.2725,111900.0
2012-01-09 12:40:00,28.2,28.21,28.16,28.19,60500.0,18.2725,18.279,18.2466,18.266,60500.0
2012-01-09 12:45:00,28.19,28.2,28.13,28.16,143700.0,18.266,18.2725,18.2271,18.2466,143700.0
2012-01-09 12:50:00,28.16,28.19,28.15,28.18,97600.0,18.2466,18.266,18.2401,18.2595,97600.0
2012-01-09 12:55:00,28.17,28.18,28.15,28.18,56400.0,18.253,18.2595,18.2401,18.2595,56400.0
2012-01-09 13:00:00,28.18,28.2,28.14,28.14,143900.0,18.2595,18.2725,18.2336,18.2336,143900.0
2012-01-09 13:05:00,28.14,28.16,28.14,28.15,32400.0,18.2336,18.2466,18.2336,18.2401,32400.0
2012-01-09 13:10:00,28.16,28.19,28.15,28.17,37100.0,18.2466,18.266,18.2401,18.253,37100.0
2012-01-09 13:15:00,28.17,28.18,28.14,28.15,58900.0,18.253,18.2595,18.2336,18.2401,58900.0
2012-01-09 13:20:00,28.15,28.17,28.15,28.16,41700.0,18.2401,18.253,18.2401,18.2466,41700.0
2012-01-09 13:25:00,28.16,28.19,28.16,28.17,60600.0,18.2466,18.266,18.2466,18.253,60600.0
2012-01-09 13:30:00,28.17,28.18,28.14,28.16,61800.0,18.253,18.2595,18.2336,18.2466,61800.0
2012-01-09 13:35:00,28.16,28.19,28.15,28.18,76100.0,18.2466,18.266,18.2401,18.2595,76100.0
2012-01-09 13:40:00,28.19,28.22,28.19,28.21,83100.0,18.266,18.2854,18.266,18.279,83100.0
2012-01-09 13:45:00,28.21,28.26,28.2,28.26,57900.0,18.279,18.3114,18.2725,18.3114,57900.0
2012-01-09 13:50:00,28.25,28.29,28.25,28.27,218900.0,18.3049,18.3308,18.3049,18.3178,218900.0
2012-01-09 13:55:00,28.27,28.29,28.26,28.28,87200.0,18.3178,18.3308,18.3114,18.3243,87200.0
2012-01-09 14:00:00,28.28,28.32,28.28,28.3,209100.0,18.3243,18.3502,18.3243,18.3373,209100.0
2012-01-09 14:05:00,28.31,28.32,28.3,28.3,133300.0,18.3438,18.3502,18.3373,18.3373,133300.0
2012-01-09 14:10:00,28.3,28.31,28.3,28.3,78700.0,18.3373,18.3438,18.3373,18.3373,78700.0
2012-01-09 14:15:00,28.31,28.32,28.29,28.32,169700.0,18.3438,18.3502,18.3308,18.3502,169700.0
2012-01-09 14:20:00,28.32,28.32,28.3,28.3,55800.0,18.3502,18.3502,18.3373,18.3373,55800.0
2012-01-09 14:25:00,28.3,28.31,28.26,28.26,159600.0,18.3373,18.3438,18.3114,18.3114,159600.0
2012-01-09 14:30:00,28.26,28.27,28.24,28.26,371300.0,18.3114,18.3178,18.2984,18.3114,371300.0
2012-01-09 14:35:00,28.25,28.29,28.23,28.27,117300.0,18.3049,18.3308,18.2919,18.3178,117300.0
2012-01-09 14:40:00,28.26,28.3,28.26,28.29,90700.0,18.3114,18.3373,18.3114,18.3308,90700.0
2012-01-09 14:45:00,28.29,28.31,28.22,28.23,123000.0,18.3308,18.3438,18.2854,18.2919,123000.0
2012-01-09 14:50:00,28.23,28.25,28.2,28.2,173400.0,18.2919,18.3049,18.2725,18.2725,173400.0
2012-01-09 14:55:00,28.21,28.21,28.15,28.15,92600.0,18.279,18.279,18.2401,18.2401,92600.0
2012-01-09 15:00:00,28.15,28.23,28.15,28.19,145400.0,18.2401,18.2919,18.2401,18.266,145400.0
2012-01-09 15:05:00,28.19,28.22,28.17,28.22,72300.0,18.266,18.2854,18.253,18.2854,72300.0
2012-01-09 15:10:00,28.22,28.22,28.18,28.2,398900.0,18.2854,18.2854,18.2595,18.2725,398900.0
2012-01-09 15:15:00,28.2,28.2,28.17,28.19,215400.0,18.2725,18.2725,18.253,18.266,215400.0
2012-01-09 15:20:00,28.2,28.22,28.19,28.21,210500.0,18.2725,18.2854,18.266,18.279,210500.0
2012-01-09 15:25:00,28.21,28.25,28.19,28.21,118500.0,18.279,18.3049,18.266,18.279,118500.0
2012-01-09 15:30:00,28.21,28.22,28.2,28.2,83400.0,18.279,18.2854,18.2725,18.2725,83400.0
2012-01-09 15:35:00,28.2,28.24,28.18,28.24,181000.0,18.2725,18.2984,18.2595,18.2984,181000.0
2012-01-09 15:40:00,28.23,28.28,28.21,28.22,271500.0,18.2919,18.3243,18.279,18.2854,271500.0
2012-01-09 15:45:00,28.23,28.26,28.22,28.24,338200.0,18.2919,18.3114,18.2854,18.2984,338200.0
2012-01-09 15:50:00,28.23,28.24,28.16,28.21,498500.0,18.2919,18.2984,18.2466,18.279,498500.0
2012-01-09 15:55:00,28.21,28.25,28.2,28.23,804700.0,18.279,18.3049,18.2725,18.2919,804700.0
2012-01-10 09:30:00,28.52,28.55,28.43,28.49,323600.0,18.4798,18.4993,18.4215,18.4604,323600.0
2012-01-10 09:35:00,28.48,28.48,28.39,28.45,253100.0,18.4539,18.4539,18.3956,18.4345,253100.0
2012-01-10 09:40:00,28.45,28.45,28.34,28.37,196700.0,18.4345,18.4345,18.3632,18.3826,196700.0
2012-01-10 09:45:00,28.38,28.43,28.33,28.38,188300.0,18.3891,18.4215,18.3567,18.3891,188300.0
2012-01-10 09:50:00,28.38,28.42,28.35,28.36,282100.0,18.3891,18.415,18.3697,18.3761,282100.0
2012-01-10 09:55:00,28.36,28.36,28.28,28.3,442200.0,18.3761,18.3761,18.3243,18.3373,442200.0
2012-01-10 10:00:00,28.3,28.4,28.29,28.38,378800.0,18.3373,18.4021,18.3308,18.3891,378800.0
2012-01-10 10:05:00,28.4,28.41,28.33,28.38,109800.0,18.4021,18.4085,18.3567,18.3891,109800.0
2012-01-10 10:10:00,28.38,28.39,28.32,28.34,109600.0,18.3891,18.3956,18.3502,18.3632,109600.0
2012-01-10 10:15:00,28.34,28.38,28.32,28.36,95200.0,18.3632,18.3891,18.3502,18.3761,95200.0
2012-01-10 10:20:00,28.35,28.35,28.24,28.28,386500.0,18.3697,18.3697,18.2984,18.3243,386500.0
2012-01-10 10:25:00,28.28,28.31,28.25,28.31,211000.0,18.3243,18.3438,18.3049,18.3438,211000.0
2012-01-10 10:30:00,28.3,28.33,28.29,28.29,339200.0,18.3373,18.3567,18.3308,18.3308,339200.0
2012-01-10 10:35:00,28.3,28.34,28.3,28.32,211600.0,18.3373,18.3632,18.3373,18.3502,211600.0
2012-01-10 10:40:00,28.32,28.35,28.3,28.34,347000.0,18.3502,18.3697,18.3373,18.3632,347000.0
2012-01-10 10:45:00,28.34,28.45,28.33,28.35,297100.0,18.3632,18.4345,18.3567,18.3697,297100.0
2012-01-10 10:50:00,28.35,28.37,28.29,28.29,154800.0,18.3697,18.3826,18.3308,18.3308,154800.0
2012-01-10 10:55:00,28.29,28.32,28.29,28.32,100000.0,18.3308,18.3502,18.3308,18.3502,100000.0
2012-01-10 11:00:00,28.32,28.32,28.22,28.23,260200.0,18.3502,18.3502,18.2854,18.2919,260200.0
2012-01-10 11:05:00,28.23,28.26,28.19,28.26,95100.0,18.2919,18.3114,18.266,18.3114,95100.0
2012-01-10 11:10:00,28.26,28.3,28.25,28.28,73600.0,18.3114,18.3373,18.3049,18.3243,73600.0
2012-01-10 11:15:00,28.28,28.3,28.25,28.25,56800.0,18.3243,18.3373,18.3049,18.3049,56800.0
2012-01-10 11:20:00,28.26,28.28,28.26,28.28,99400.0,18.3114,18.3243,18.3114,18.3243,99400.0
2012-01-10 11:25:00,28.28,28.29,28.23,28.23,95700.0,18.3243,18.3308,18.2919,18.2919,95700.0
2012-01-10 11:30:00,28.23,28.27,28.23,28.26,69400.0,18.2919,18.3178,18.2919,18.3114,69400.0
2012-01-10 11:35:00,28.27,28.29,28.25,28.25,213200.0,18.3178,18.3308,18.3049,18.3049,213200.0
2012-01-10 11:40:00,28.25,28.3,28.25,28.3,120300.0,18.3049,18.3373,18.3049,18.3373,120300.0
2012-01-10 11:45:00,28.3,28.31,28.26,28.26,87900.0,18.3373,18.3438,18.3114,18.3114,87900.0
2012-01-10 11:50:00,28.25,28.3,28.25,28.3,56100.0,18.3049,18.3373,18.3049,18.3373,56100.0
2012-01-10 11:55:00,28.3,28.3,28.26,28.28,63600.0,18.3373,18.3373,18.3114,18.3243,63600.0
2012-01-10 12:00:00,28.28,28.29,28.22,28.22,58700.0,18.3243,18.3308,18.2854,18.2854,58700.0
2012-01-10 12:05:00,28.22,28.26,28.21,28.21,77000.0,18.2854,18.3114,18.279,18.279,77000.0
2012-01-10 12:10:00,28.21,28.26,28.2,28.25,160900.0,18.279,18.3114,18.2725,18.3049,160900.0
2012-01-10 12:15:00,28.25,28.26,28.21,28.21,69200.0,18.3049,18.3114,18.279,18.279,69200.0
2012-01-10 12:20:00,28.21,28.22,28.18,28.18,84500.0,18.279,18.2854,18.2595,18.2595,84500.0
2012-01-10 12:25:00,28.18,28.18,28.11,28.13,194400.0,18.2595,18.2595,18.2142,18.2271,194400.0
2012-01-10 12:30:00,28.13,28.17,28.13,28.16,162300.0,18.2271,18.253,18.2271,18.2466,162300.0
2012-01-10 12:35:00,28.17,28.18,28.07,28.09,398900.0,18.253,18.2595,18.1882,18.2012,398900.0
2012-01-10 12:40:00,28.1,28.15,28.09,28.11,288900.0,18.2077,18.2401,18.2012,18.2142,288900.0
2012-01-10 12:45:00,28.11,28.13,28.07,28.09,235100.0,18.2142,18.2271,18.1882,18.2012,235100.0
2012-01-10 12:50:00,28.09,28.09,28.07,28.09,62100.0,18.2012,18.2012,18.1882,18.2012,62100.0
2012-01-10 12:55:00,28.09,28.16,28.08,28.15,269400.0,18.2012,18.2466,18.1947,18.2401,269400.0
2012-01-10 13:00:00,28.15,28.17,28.12,28.14,274600.0,18.2401,18.253,18.2206,18.2336,274600.0
2012-01-10 13:05:00,28.14,28.15,28.11,28.11,82300.0,18.2336,18.2401,18.2142,18.2142,82300.0
2012-01-10 13:10:00,28.12,28.12,28.06,28.1,106900.0,18.2206,18.2206,18.1818,18.2077,106900.0
2012-01-10 13:15:00,28.09,28.12,28.08,28.12,67200.0,18.2012,18.2206,18.1947,18.2206,67200.0
2012-01-10 13:20:00,28.12,28.12,28.06,28.1,86500.0,18.2206,18.2206,18.1818,18.2077,86500.0
2012-01-10 13:25:00,28.1,28.12,28.09,28.12,57100.0,18.2077,18.2206,18.2012,18.2206,57100.0
2012-01-10 13:30:00,28.12,28.18,28.11,28.18,79700.0,18.2206,18.2595,18.2142,18.2595,79700.0
2012-01-10 13:35:00,28.18,28.19,28.16,28.19,138200.0,18.2595,18.266,18.2466,18.266,138200.0
2012-01-10 13:40:00,28.19,28.2,28.18,28.19,51700.0,18.266,18.2725,18.2595,18.266,51700.0
2012-01-10 13:45:00,28.2,28.21,28.19,28.2,158600.0,18.2725,18.279,18.266,18.2725,158600.0
2012-01-10 13:50:00,28.2,28.21,28.16,28.16,73700.0,18.2725,18.279,18.2466,18.2466,73700.0
2012-01-10 13:55:00,28.17,28.19,28.15,28.15,63900.0,18.253,18.266,18.2401,18.2401,63900.0
2012-01-10 14:00:00,28.16,28.16,28.13,28.16,129200.0,18.2466,18.2466,18.2271,18.2466,129200.0
2012-01-10 14:05:00,28.16,28.17,28.12,28.12,54300.0,18.2466,18.253,18.2206,18.2206,54300.0
2012-01-10 14:10:00,28.12,28.16,28.12,28.15,136000.0,18.2206,18.2466,18.2206,18.2401,136000.0
2012-01-10 14:15:00,28.14,28.2,28.14,28.19,123800.0,18.2336,18.2725,18.2336,18.266,123800.0
2012-01-10 14:20:00,28.18,28.2,28.16,28.17,106400.0,18.2595,18.2725,18.2466,18.253,106400.0
2012-01-10 14:25:00,28.17,28.17,28.13,28.16,216400.0,18.253,18.253,18.2271,18.2466,216400.0
2012-01-10 14:30:00,28.16,28.21,28.16,28.21,154800.0,18.2466,18.279,18.2466,18.279,154800.0
2012-01-10 14:35:00,28.21,28.21,28.19,28.21,86400.0,18.279,18.279,18.266,18.279,86400.0
2012-01-10 14:40:00,28.21,28.25,28.21,28.23,242700.0,18.279,18.3049,18.279,18.2919,242700.0
2012-01-10 14:45:00,28.23,28.24,28.22,28.24,91100.0,18.2919,18.2984,18.2854,18.2984,91100.0
2012-01-10 14:50:00,28.24,28.28,28.24,28.27,216700.0,18.2984,18.3243,18.2984,18.3178,216700.0
2012-01-10 14:55:00,28.27,28.28,28.24,28.25,91400.0,18.3178,18.3243,18.2984,18.3049,91400.0
2012-01-10 15:00:00,28.25,28.25,28.24,28.25,72000.0,18.3049,18.3049,18.2984,18.3049,72000.0
2012-01-10 15:05:00,28.25,28.25,28.19,28.21,158200.0,18.3049,18.3049,18.266,18.279,158200.0
2012-01-10 15:10:00,28.21,28.21,28.15,28.19,132100.0,18.279,18.279,18.2401,18.266,132100.0
2012-01-10 15:15:00,28.19,28.2,28.14,28.15,207500.0,18.266,18.2725,18.2336,18.2401,207500.0
2012-01-10 15:20:00,28.15,28.16,28.12,28.15,148400.0,18.2401,18.2466,18.2206,18.2401,148400.0
2012-01-10 15:25:00,28.15,28.19,28.13,28.19,271200.0,18.2401,18.266,18.2271,18.266,271200.0
2012-01-10 15:30:00,28.19,28.2,28.15,28.16,249500.0,18.266,18.2725,18.2401,18.2466,249500.0
2012-01-10 15:35:00,28.16,28.18,28.14,28.18,259400.0,18.2466,18.2595,18.2336,18.2595,259400.0
2012-01-10 15:40:00,28.18,28.21,28.12,28.13,517000.0,18.2595,18.279,18.2206,18.2271,517000.0
2012-01-10 15:45:00,28.14,28.2,28.14,28.2,311500.0,18.2336,18.2725,18.2336,18.2725,311500.0
2012-01-10 15:50:00,28.19,28.24,28.19,28.21,409600.0,18.266,18.2984,18.266,18.279,409600.0
2012-01-10 15:55:00,28.22,28.27,28.21,28.23,1057000.0,18.2854,18.3178,18.279,18.2919,1057000.0
2012-01-11 09:30:00,28.03,28.06,27.96,28.01,292600.0,18.1623,18.1818,18.117,18.1494,292600.0
2012-01-11 09:35:00,28.0,28.05,27.97,28.05,115000.0,18.1429,18.1753,18.1234,18.1753,115000.0
2012-01-11 09:40:00,28.05,28.12,28.02,28.06,103200.0,18.1753,18.2206,18.1558,18.1818,103200.0
2012-01-11 09:45:00,28.06,28.1,28.04,28.08,136200.0,18.1818,18.2077,18.1688,18.1947,136200.0
2012-01-11 09:50:00,28.09,28.09,27.96,28.0,178000.0,18.2012,18.2012,18.117,18.1429,178000.0
2012-01-11 09:55:00,28.0,28.01,27.92,27.93,167200.0,18.1429,18.1494,18.091,18.0975,167200.0
2012-01-11 10:00:00,27.93,27.96,27.91,27.92,196300.0,18.0975,18.117,18.0846,18.091,196300.0
2012-01-11 10:05:00,27.92,27.96,27.89,27.91,202500.0,18.091,18.117,18.0716,18.0846,202500.0
2012-01-11 10:10:00,27.91,27.94,27.88,27.93,182700.0,18.0846,18.104,18.0651,18.0975,182700.0
2012-01-11 10:15:00,27.93,27.97,27.92,27.96,60600.0,18.0975,18.1234,18.091,18.117,60600.0
2012-01-11 10:20:00,27.96,28.01,27.94,28.01,149300.0,18.117,18.1494,18.104,18.1494,149300.0
2012-01-11 10:25:00,28.0,28.01,27.98,27.99,56000.0,18.1429,18.1494,18.1299,18.1364,56000.0
2012-01-11 10:30:00,27.99,28.0,27.98,27.99,156500.0,18.1364,18.1429,18.1299,18.1364,156500.0
2012-01-11 10:35:00,28.0,28.08,27.99,28.06,242000.0,18.1429,18.1947,18.1364,18.1818,242000.0
2012-01-11 10:40:00,28.07,28.08,28.02,28.03,137300.0,18.1882,18.1947,18.1558,18.1623,137300.0
2012-01-11 10:45:00,28.03,28.04,28.02,28.04,112900.0,18.1623,18.1688,18.1558,18.1688,112900.0
2012-01-11 10:50:00,28.03,28.07,28.02,28.04,61600.0,18.1623,18.1882,18.1558,18.1688,61600.0
2012-01-11 10:55:00,28.03,28.03,28.0,28.0,69100.0,18.1623,18.1623,18.1429,18.1429,69100.0
2012-01-11 11:00:00,28.0,28.01,27.95,27.95,210300.0,18.1429,18.1494,18.1105,18.1105,210300.0
2012-01-11 11:05:00,27.95,27.96,27.92,27.94,144500.0,18.1105,18.117,18.091,18.104,144500.0
2012-01-11 11:10:00,27.93,27.94,27.9,27.91,120200.0,18.0975,18.104,18.0781,18.0846,120200.0
2012-01-11 11:15:00,27.9,27.94,27.9,27.93,115300.0,18.0781,18.104,18.0781,18.0975,115300.0
2012-01-11 11:20:00,27.94,27.95,27.93,27.93,81000.0,18.104,18.1105,18.0975,18.0975,81000.0
2012-01-11 11:25:00,27.94,27.94,27.89,27.89,136600.0,18.104,18.104,18.0716,18.0716,136600.0
2012-01-11 11:30:00,27.9,27.93,27.89,27.92,198500.0,18.0781,18.0975,18.0716,18.091,198500.0
2012-01-11 11:35:00,27.93,27.94,27.91,27.91,216900.0,18.0975,18.104,18.0846,18.0846,216900.0
2012-01-11 11:40:00,27.92,27.93,27.9,27.9,143200.0,18.091,18.0975,18.0781,18.0781,143200.0
2012-01-11 11:45:00,27.9,27.91,27.88,27.89,153800.0,18.0781,18.0846,18.0651,18.0716,153800.0
2012-01-11 11:50:00,27.89,27.89,27.86,27.86,66900.0,18.0716,18.0716,18.0522,18.0522,66900.0
2012-01-11 11:55:00,27.87,27.87,27.86,27.87,100700.0,18.0586,18.0586,18.0522,18.0586,100700.0
2012-01-11 12:00:00,27.86,27.91,27.86,27.88,146800.0,18.0522,18.0846,18.0522,18.0651,146800.0
2012-01-11 12:05:00,27.88,27.88,27.86,27.88,119900.0,18.0651,18.0651,18.0522,18.0651,119900.0
2012-01-11 12:10:00,27.89,27.9,27.87,27.9,201600.0,18.0716,18.0781,18.0586,18.0781,201600.0
2012-01-11 12:15:00,27.9,27.96,27.89,27.96,57300.0,18.0781,18.117,18.0716,18.117,57300.0
2012-01-11 12:20:00,27.96,27.98,27.95,27.95,75700.0,18.117,18.1299,18.1105,18.1105,75700.0
2012-01-11 12:25:00,27.95,27.96,27.93,27.94,28100.0,18.1105,18.117,18.0975,18.104,28100.0
2012-01-11 12:30:00,27.94,27.94,27.9,27.9,52100.0,18.104,18.104,18.0781,18.0781,52100.0
2012-01-11 12:35:00,27.9,27.91,27.9,27.91,70900.0,18.0781,18.0846,18.0781,18.0846,70900.0
2012-01-11 12:40:00,27.9,27.91,27.9,27.91,61100.0,18.0781,18.0846,18.0781,18.0846,61100.0
2012-01-11 12:45:00,27.9,27.93,27.89,27.9,113300.0,18.0781,18.0975,18.0716,18.0781,113300.0
2012-01-11 12:50:00,27.9,27.92,27.88,27.92,131100.0,18.0781,18.091,18.0651,18.091,131100.0
2012-01-11 12:55:00,27.92,27.92,27.9,27.91,95300.0,18.091,18.091,18.0781,18.0846,95300.0
2012-01-11 13:00:00,27.92,27.94,27.91,27.94,78200.0,18.091,18.104,18.0846,18.104,78200.0
2012-01-11 13:05:00,27.93,27.99,27.93,27.99,99600.0,18.0975,18.1364,18.0975,18.1364,99600.0
2012-01-11 13:10:00,27.99,28.01,27.97,28.0,293900.0,18.1364,18.1494,18.1234,18.1429,293900.0
2012-01-11 13:15:00,27.99,28.0,27.98,28.0,82400.0,18.1364,18.1429,18.1299,18.1429,82400.0
2012-01-11 13:20:00,28.0,28.01,27.99,28.0,144800.0,18.1429,18.1494,18.1364,18.1429,144800.0
2012-01-11 13:25:00,28.0,28.01,27.96,27.99,119200.0,18.1429,18.1494,18.117,18.1364,119200.0
2012-01-11 13:30:00,27.99,28.01,27.99,28.0,68600.0,18.1364,18.1494,18.1364,18.1429,68600.0
2012-01-11 13:35:00,28.0,28.0,27.96,27.99,130500.0,18.1429,18.1429,18.117,18.1364,130500.0
2012-01-11 13:40:00,28.0,28.05,27.99,28.04,92400.0,18.1429,18.1753,18.1364,18.1688,92400.0
2012-01-11 13:45:00,28.04,28.09,28.02,28.08,142200.0,18.1688,18.2012,18.1558,18.1947,142200.0
2012-01-11 13:50:00,28.08,28.1,28.07,28.1,73300.0,18.1947,18.2077,18.1882,18.2077,73300.0
2012-01-11 13:55:00,28.1,28.1,28.08,28.1,92400.0,18.2077,18.2077,18.1947,18.2077,92400.0
2012-01-11 14:00:00,28.1,28.11,28.08,28.09,31300.0,18.2077,18.2142,18.1947,18.2012,31300.0
2012-01-11 14:05:00,28.08,28.09,28.07,28.08,108100.0,18.1947,18.2012,18.1882,18.1947,108100.0
2012-01-11 14:10:00,28.08,28.09,28.07,28.08,57900.0,18.1947,18.2012,18.1882,18.1947,57900.0
2012-01-11 14:15:00,28.08,28.09,28.07,28.09,36700.0,18.1947,18.2012,18.1882,18.2012,36700.0
2012-01-11 14:20:00,28.08,28.09,28.01,28.01,102200.0,18.1947,18.2012,18.1494,18.1494,102200.0
2012-01-11 14:25:00,28.01,28.04,28.0,28.04,92000.0,18.1494,18.1688,18.1429,18.1688,92000.0
2012-01-11 14:30:00,28.04,28.09,28.04,28.08,60400.0,18.1688,18.2012,18.1688,18.1947,60400.0
2012-01-11 14:35:00,28.09,28.1,28.08,28.1,65800.0,18.2012,18.2077,18.1947,18.2077,65800.0
2012-01-11 14:40:00,28.1,28.14,28.07,28.13,163400.0,18.2077,18.2336,18.1882,18.2271,163400.0
2012-01-11 14:45:00,28.13,28.15,28.11,28.11,71500.0,18.2271,18.2401,18.2142,18.2142,71500.0
2012-01-11 14:50:00,28.12,28.12,28.11,28.11,28700.0,18.2206,18.2206,18.2142,18.2142,28700.0
2012-01-11 14:55:00,28.11,28.15,28.11,28.15,99700.0,18.2142,18.2401,18.2142,18.2401,99700.0
2012-01-11 15:00:00,28.15,28.21,28.14,28.2,438000.0,18.2401,18.279,18.2336,18.2725,438000.0
2012-01-11 15:05:00,28.2,28.24,28.19,28.23,392900.0,18.2725,18.2984,18.266,18.2919,392900.0
2012-01-11 15:10:00,28.24,28.26,28.23,28.24,188800.0,18.2984,18.3114,18.2919,18.2984,188800.0
2012-01-11 15:15:00,28.25,28.27,28.24,28.27,458000.0,18.3049,18.3178,18.2984,18.3178,458000.0
2012-01-11 15:20:00,28.27,28.32,28.23,28.32,452700.0,18.3178,18.3502,18.2919,18.3502,452700.0
2012-01-11 15:25:00,28.31,28.39,28.3,28.35,320400.0,18.3438,18.3956,18.3373,18.3697,320400.0
2012-01-11 15:30:00,28.35,28.37,28.32,28.34,256900.0,18.3697,18.3826,18.3502,18.3632,256900.0
2012-01-11 15:35:00,28.34,28.36,28.33,28.36,188300.0,18.3632,18.3761,18.3567,18.3761,188300.0
2012-01-11 15:40:00,28.36,28.44,28.35,28.4,378700.0,18.3761,18.428,18.3697,18.4021,378700.0
2012-01-11 15:45:00,28.41,28.44,28.34,28.35,484100.0,18.4085,18.428,18.3632,18.3697,484100.0
2012-01-11 15:50:00,28.34,28.38,28.32,28.36,414300.0,18.3632,18.3891,18.3502,18.3761,414300.0
2012-01-11 15:55:00,28.37,28.41,28.36,28.4,1369800.0,18.3826,18.4085,18.3761,18.4021,1369800.0
2012-01-12 09:30:00,28.47,28.54,28.45,28.46,238600.0,18.4474,18.4928,18.4345,18.4409,238600.0
2012-01-12 09:35:00,28.48,28.51,28.45,28.48,131700.0,18.4539,18.4733,18.4345,18.4539,131700.0
2012-01-12 09:40:00,28.47,28.48,28.39,28.43,198600.0,18.4474,18.4539,18.3956,18.4215,198600.0
2012-01-12 09:45:00,28.42,28.43,28.32,28.38,224100.0,18.415,18.4215,18.3502,18.3891,224100.0
2012-01-12 09:50:00,28.38,28.41,28.35,28.41,122000.0,18.3891,18.4085,18.3697,18.4085,122000.0
2012-01-12 09:55:00,28.41,28.46,28.41,28.42,84100.0,18.4085,18.4409,18.4085,18.415,84100.0
2012-01-12 10:00:00,28.41,28.42,28.35,28.42,146600.0,18.4085,18.415,18.3697,18.415,146600.0
2012-01-12 10:05:00,28.4,28.41,28.32,28.33,597100.0,18.4021,18.4085,18.3502,18.3567,597100.0
2012-01-12 10:10:00,28.35,28.39,28.28,28.33,160800.0,18.3697,18.3956,18.3243,18.3567,160800.0
2012-01-12 10:15:00,28.32,28.37,28.25,28.27,234200.0,18.3502,18.3826,18.3049,18.3178,234200.0
2012-01-12 10:20:00,28.27,28.28,28.2,28.24,254100.0,18.3178,18.3243,18.2725,18.2984,254100.0
2012-01-12 10:25:00,28.23,28.27,28.21,28.21,100900.0,18.2919,18.3178,18.279,18.279,100900.0
2012-01-12 10:30:00,28.22,28.28,28.19,28.24,268800.0,18.2854,18.3243,18.266,18.2984,268800.0
2012-01-12 10:35:00,28.23,28.25,28.19,28.2,110200.0,18.2919,18.3049,18.266,18.2725,110200.0
2012-01-12 10:40:00,28.19,28.21,28.15,28.18,113400.0,18.266,18.279,18.2401,18.2595,113400.0
2012-01-12 10:45:00,28.18,28.2,28.15,28.2,83300.0,18.2595,18.2725,18.2401,18.2725,83300.0
2012-01-12 10:50:00,28.19,28.2,28.16,28.17,102800.0,18.266,18.2725,18.2466,18.253,102800.0
2012-01-12 10:55:00,28.16,28.18,28.15,28.15,53400.0,18.2466,18.2595,18.2401,18.2401,53400.0
2012-01-12 11:00:00,28.15,28.21,28.15,28.2,97000.0,18.2401,18.279,18.2401,18.2725,97000.0
2012-01-12 11:05:00,28.2,28.28,28.19,28.27,129100.0,18.2725,18.3243,18.266,18.3178,129100.0
2012-01-12 11:10:00,28.26,28.27,28.23,28.24,60400.0,18.3114,18.3178,18.2919,18.2984,60400.0
2012-01-12 11:15:00,28.25,28.26,28.24,28.26,35300.0,18.3049,18.3114,18.2984,18.3114,35300.0
2012-01-12 11:20:00,28.25,28.26,28.22,28.24,96400.0,18.3049,18.3114,18.2854,18.2984,96400.0
2012-01-12 11:25:00,28.24,28.3,28.23,28.3,53300.0,18.2984,18.3373,18.2919,18.3373,53300.0
2012-01-12 11:30:00,28.29,28.3,28.25,28.29,60800.0,18.3308,18.3373,18.3049,18.3308,60800.0
2012-01-12 11:35:00,28.3,28.3,28.27,28.28,96400.0,18.3373,18.3373,18.3178,18.3243,96400.0
2012-01-12 11:40:00,28.29,28.3,28.27,28.3,43300.0,18.3308,18.3373,18.3178,18.3373,43300.0
2012-01-12 11:45:00,28.3,28.32,28.29,28.32,62200.0,18.3373,18.3502,18.3308,18.3502,62200.0
2012-01-12 11:50:00,28.32,28.34,28.31,28.33,266100.0,18.3502,18.3632,18.3438,18.3567,266100.0
2012-01-12 11:55:00,28.33,28.39,28.33,28.34,184000.0,18.3567,18.3956,18.3567,18.3632,184000.0
2012-01-12 12:00:00,28.35,28.36,28.33,28.33,56400.0,18.3697,18.3761,18.3567,18.3567,56400.0
2012-01-12 12:05:00,28.33,28.36,28.31,28.35,49400.0,18.3567,18.3761,18.3438,18.3697,49400.0
2012-01-12 12:10:00,28.35,28.37,28.34,28.37,44700.0,18.3697,18.3826,18.3632,18.3826,44700.0
2012-01-12 12:15:00,28.36,28.4,28.36,28.39,93200.0,18.3761,18.4021,18.3761,18.3956,93200.0
2012-01-12 12:20:00,28.38,28.4,28.38,28.4,47900.0,18.3891,18.4021,18.3891,18.4021,47900.0
2012-01-12 12:25:00,28.39,28.41,28.39,28.4,73400.0,18.3956,18.4085,18.3956,18.4021,73400.0
2012-01-12 12:30:00,28.39,28.42,28.38,28.4,64900.0,18.3956,18.415,18.3891,18.4021,64900.0
2012-01-12 12:35:00,28.39,28.41,28.38,28.41,36600.0,18.3956,18.4085,18.3891,18.4085,36600.0
2012-01-12 12:40:00,28.41,28.41,28.39,28.4,28300.0,18.4085,18.4085,18.3956,18.4021,28300.0
2012-01-12 12:45:00,28.41,28.44,28.4,28.41,77100.0,18.4085,18.428,18.4021,18.4085,77100.0
2012-01-12 12:50:00,28.4,28.43,28.4,28.43,27100.0,18.4021,18.4215,18.4021,18.4215,27100.0
2012-01-12 12:55:00,28.43,28.51,28.42,28.51,304700.0,18.4215,18.4733,18.415,18.4733,304700.0
2012-01-12 13:00:00,28.5,28.57,28.5,28.54,184900.0,18.4669,18.5122,18.4669,18.4928,184900.0
2012-01-12 13:05:00,28.53,28.56,28.52,28.52,53800.0,18.4863,18.5057,18.4798,18.4798,53800.0
2012-01-12 13:10:00,28.52,28.52,28.47,28.47,51700.0,18.4798,18.4798,18.4474,18.4474,51700.0
2012-01-12 13:15:00,28.48,28.48,28.45,28.47,79800.0,18.4539,18.4539,18.4345,18.4474,79800.0
2012-01-12 13:20:00,28.48,28.51,28.47,28.51,62700.0,18.4539,18.4733,18.4474,18.4733,62700.0
2012-01-12 13:25:00,28.5,28.51,28.48,28.5,67000.0,18.4669,18.4733,18.4539,18.4669,67000.0
2012-01-12 13:30:00,28.5,28.51,28.49,28.5,75500.0,18.4669,18.4733,18.4604,18.4669,75500.0
2012-01-12 13:35:00,28.5,28.52,28.45,28.45,92300.0,18.4669,18.4798,18.4345,18.4345,92300.0
2012-01-12 13:40:00,28.46,28.46,28.43,28.44,73500.0,18.4409,18.4409,18.4215,18.428,73500.0
2012-01-12 13:45:00,28.44,28.45,28.43,28.44,47400.0,18.428,18.4345,18.4215,18.428,47400.0
2012-01-12 13:50:00,28.44,28.45,28.42,28.43,68000.0,18.428,18.4345,18.415,18.4215,68000.0
2012-01-12 13:55:00,28.43,28.47,28.42,28.46,78100.0,18.4215,18.4474,18.415,18.4409,78100.0
2012-01-12 14:00:00,28.45,28.48,28.44,28.48,63700.0,18.4345,18.4539,18.428,18.4539,63700.0
2012-01-12 14:05:00,28.48,28.5,28.45,28.45,105900.0,18.4539,18.4669,18.4345,18.4345,105900.0
2012-01-12 14:10:00,28.46,28.49,28.46,28.48,64400.0,18.4409,18.4604,18.4409,18.4539,64400.0
2012-01-12 14:15:00,28.48,28.5,28.47,28.49,55000.0,18.4539,18.4669,18.4474,18.4604,55000.0
2012-01-12 14:20:00,28.48,28.5,28.48,28.5,53000.0,18.4539,18.4669,18.4539,18.4669,53000.0
2012-01-12 14:25:00,28.49,28.51,28.49,28.5,94300.0,18.4604,18.4733,18.4604,18.4669,94300.0
2012-01-12 14:30:00,28.5,28.54,28.5,28.53,107900.0,18.4669,18.4928,18.4669,18.4863,107900.0
2012-01-12 14:35:00,28.53,28.58,28.52,28.56,102100.0,18.4863,18.5187,18.4798,18.5057,102100.0
2012-01-12 14:40:00,28.56,28.61,28.55,28.59,178400.0,18.5057,18.5381,18.4993,18.5252,178400.0
2012-01-12 14:45:00,28.6,28.62,28.59,28.59,90100.0,18.5317,18.5446,18.5252,18.5252,90100.0
2012-01-12 14:50:00,28.6,28.61,28.59,28.6,84500.0,18.5317,18.5381,18.5252,18.5317,84500.0
2012-01-12 14:55:00,28.61,28.63,28.59,28.61,96000.0,18.5381,18.5511,18.5252,18.5381,96000.0
2012-01-12 15:00:00,28.6,28.61,28.59,28.6,277100.0,18.5317,18.5381,18.5252,18.5317,277100.0
2012-01-12 15:05:00,28.6,28.64,28.59,28.61,139200.0,18.5317,18.5576,18.5252,18.5381,139200.0
2012-01-12 15:10:00,28.62,28.63,28.61,28.63,137800.0,18.5446,18.5511,18.5381,18.5511,137800.0
2012-01-12 15:15:00,28.62,28.67,28.62,28.64,215800.0,18.5446,18.577,18.5446,18.5576,215800.0
2012-01-12 15:20:00,28.64,28.65,28.63,28.65,125900.0,18.5576,18.5641,18.5511,18.5641,125900.0
2012-01-12 15:25:00,28.65,28.67,28.64,28.67,147200.0,18.5641,18.577,18.5576,18.577,147200.0
2012-01-12 15:30:00,28.66,28.67,28.64,28.65,189100.0,18.5705,18.577,18.5576,18.5641,189100.0
2012-01-12 15:35:00,28.66,28.67,28.65,28.65,132700.0,18.5705,18.577,18.5641,18.5641,132700.0
2012-01-12 15:40:00,28.66,28.72,28.65,28.71,308500.0,18.5705,18.6094,18.5641,18.6029,308500.0
2012-01-12 15:45:00,28.72,28.73,28.69,28.73,249800.0,18.6094,18.6159,18.59,18.6159,249800.0
2012-01-12 15:50:00,28.73,28.78,28.72,28.75,506100.0,18.6159,18.6483,18.6094,18.6289,506100.0
2012-01-12 15:55:00,28.76,28.76,28.72,28.73,830600.0,18.6353,18.6353,18.6094,18.6159,830600.0
2012-01-13 09:30:00,28.39,28.58,28.38,28.53,340700.0,18.3956,18.5187,18.3891,18.4863,340700.0
2012-01-13 09:35:00,28.53,28.63,28.53,28.57,278800.0,18.4863,18.5511,18.4863,18.5122,278800.0
2012-01-13 09:40:00,28.57,28.57,28.41,28.43,544300.0,18.5122,18.5122,18.4085,18.4215,544300.0
2012-01-13 09:45:00,28.44,28.55,28.44,28.5,285700.0,18.428,18.4993,18.428,18.4669,285700.0
2012-01-13 09:50:00,28.5,28.52,28.42,28.52,184600.0,18.4669,18.4798,18.415,18.4798,184600.0
2012-01-13 09:55:00,28.52,28.53,28.35,28.39,368900.0,18.4798,18.4863,18.3697,18.3956,368900.0
2012-01-13 10:00:00,28.39,28.43,28.34,28.43,570100.0,18.3956,18.4215,18.3632,18.4215,570100.0
2012-01-13 10:05:00,28.44,28.48,28.37,28.38,381300.0,18.428,18.4539,18.3826,18.3891,381300.0
2012-01-13 10:10:00,28.39,28.53,28.38,28.53,398200.0,18.3956,18.4863,18.3891,18.4863,398200.0
2012-01-13 10:15:00,28.52,28.54,28.49,28.5,435300.0,18.4798,18.4928,18.4604,18.4669,435300.0
2012-01-13 10:20:00,28.5,28.51,28.44,28.45,295500.0,18.4669,18.4733,18.428,18.4345,295500.0
2012-01-13 10:25:00,28.45,28.58,28.45,28.56,600500.0,18.4345,18.5187,18.4345,18.5057,600500.0
2012-01-13 10:30:00,28.55,28.6,28.49,28.59,197200.0,18.4993,18.5317,18.4604,18.5252,197200.0
2012-01-13 10:35:00,28.59,28.67,28.59,28.65,229200.0,18.5252,18.577,18.5252,18.5641,229200.0
2012-01-13 10:40:00,28.65,28.8,28.62,28.79,623900.0,18.5641,18.6613,18.5446,18.6548,623900.0
2012-01-13 10:45:00,28.8,28.87,28.79,28.86,572800.0,18.6613,18.7066,18.6548,18.7001,572800.0
2012-01-13 10:50:00,28.87,28.87,28.83,28.84,191400.0,18.7066,18.7066,18.6807,18.6872,191400.0
2012-01-13 10:55:00,28.85,28.89,28.84,28.86,176300.0,18.6936,18.7196,18.6872,18.7001,176300.0
2012-01-13 11:00:00,28.85,28.86,28.83,28.85,148200.0,18.6936,18.7001,18.6807,18.6936,148200.0
2012-01-13 11:05:00,28.85,28.87,28.84,28.85,200500.0,18.6936,18.7066,18.6872,18.6936,200500.0
2012-01-13 11:10:00,28.85,28.86,28.81,28.83,206600.0,18.6936,18.7001,18.6677,18.6807,206600.0
2012-01-13 11:15:00,28.83,28.83,28.78,28.83,156700.0,18.6807,18.6807,18.6483,18.6807,156700.0
2012-01-13 11:20:00,28.83,28.93,28.83,28.93,222800.0,18.6807,18.7455,18.6807,18.7455,222800.0
2012-01-13 11:25:00,28.93,29.0,28.93,28.99,445500.0,18.7455,18.7908,18.7455,18.7844,445500.0
2012-01-13 11:30:00,28.99,29.0,28.98,29.0,199400.0,18.7844,18.7908,18.7779,18.7908,199400.0
2012-01-13 11:35:00,29.0,29.0,28.98,28.99,267700.0,18.7908,18.7908,18.7779,18.7844,267700.0
2012-01-13 11:40:00,28.99,29.1,28.98,29.09,476700.0,18.7844,18.8556,18.7779,18.8492,476700.0
2012-01-13 11:45:00,29.09,29.14,29.07,29.13,321100.0,18.8492,18.8816,18.8362,18.8751,321100.0
2012-01-13 11:50:00,29.13,29.22,29.12,29.21,479900.0,18.8751,18.9334,18.8686,18.9269,479900.0
2012-01-13 11:55:00,29.21,29.27,29.18,29.18,604500.0,18.9269,18.9658,18.9075,18.9075,604500.0
2012-01-13 12:00:00,29.18,29.19,28.93,28.96,513900.0,18.9075,18.914,18.7455,18.7649,513900.0
2012-01-13 12:05:00,28.97,28.98,28.87,28.88,263000.0,18.7714,18.7779,18.7066,18.7131,263000.0
2012-01-13 12:10:00,28.88,28.94,28.88,28.91,207800.0,18.7131,18.752,18.7131,18.7325,207800.0
2012-01-13 12:15:00,28.91,29.04,28.91,29.0,293200.0,18.7325,18.8168,18.7325,18.7908,293200.0
2012-01-13 12:20:00,29.0,29.04,28.96,28.99,148000.0,18.7908,18.8168,18.7649,18.7844,148000.0
2012-01-13 12:25:00,28.98,29.02,28.96,29.0,126500.0,18.7779,18.8038,18.7649,18.7908,126500.0
2012-01-13 12:30:00,28.99,29.01,28.94,28.99,155900.0,18.7844,18.7973,18.752,18.7844,155900.0
2012-01-13 12:35:00,29.0,29.01,28.96,29.01,78200.0,18.7908,18.7973,18.7649,18.7973,78200.0
2012-01-13 12:40:00,29.01,29.01,28.96,29.01,133600.0,18.7973,18.7973,18.7649,18.7973,133600.0
2012-01-13 12:45:00,29.01,29.04,29.01,29.02,106900.0,18.7973,18.8168,18.7973,18.8038,106900.0
2012-01-13 12:50:00,29.02,29.06,29.02,29.06,118600.0,18.8038,18.8297,18.8038,18.8297,118600.0
2012-01-13 12:55:00,29.05,29.08,29.05,29.05,55700.0,18.8232,18.8427,18.8232,18.8232,55700.0
2012-01-13 13:00:00,29.05,29.06,28.98,28.98,142000.0,18.8232,18.8297,18.7779,18.7779,142000.0
2012-01-13 13:05:00,28.98,28.98,28.9,28.92,130100.0,18.7779,18.7779,18.726,18.739,130100.0
2012-01-13 13:10:00,28.92,28.93,28.89,28.89,91500.0,18.739,18.7455,18.7196,18.7196,91500.0
2012-01-13 13:15:00,28.89,28.91,28.82,28.9,123000.0,18.7196,18.7325,18.6742,18.726,123000.0
2012-01-13 13:20:00,28.91,28.93,28.9,28.9,139900.0,18.7325,18.7455,18.726,18.726,139900.0
2012-01-13 13:25:00,28.9,28.93,28.9,28.9,105800.0,18.726,18.7455,18.726,18.726,105800.0
2012-01-13 13:30:00,28.9,28.95,28.9,28.95,113800.0,18.726,18.7584,18.726,18.7584,113800.0
2012-01-13 13:35:00,28.95,28.95,28.94,28.94,102800.0,18.7584,18.7584,18.752,18.752,102800.0
2012-01-13 13:40:00,28.94,28.95,28.87,28.9,176000.0,18.752,18.7584,18.7066,18.726,176000.0
2012-01-13 13:45:00,28.9,29.0,28.9,28.98,156800.0,18.726,18.7908,18.726,18.7779,156800.0
2012-01-13 13:50:00,28.99,29.03,28.99,29.0,277400.0,18.7844,18.8103,18.7844,18.7908,277400.0
2012-01-13 13:55:00,29.0,29.03,29.0,29.0,202100.0,18.7908,18.8103,18.7908,18.7908,202100.0
2012-01-13 14:00:00,29.0,29.02,28.99,29.0,292700.0,18.7908,18.8038,18.7844,18.7908,292700.0
2012-01-13 14:05:00,29.0,29.01,29.0,29.01,71100.0,18.7908,18.7973,18.7908,18.7973,71100.0
2012-01-13 14:10:00,29.0,29.01,29.0,29.01,52400.0,18.7908,18.7973,18.7908,18.7973,52400.0
2012-01-13 14:15:00,29.01,29.01,29.0,29.01,64700.0,18.7973,18.7973,18.7908,18.7973,64700.0
2012-01-13 14:20:00,29.0,29.04,29.0,29.04,93500.0,18.7908,18.8168,18.7908,18.8168,93500.0
2012-01-13 14:25:00,29.03,29.12,29.03,29.1,368100.0,18.8103,18.8686,18.8103,18.8556,368100.0
2012-01-13 14:30:00,29.1,29.15,29.1,29.11,313400.0,18.8556,18.888,18.8556,18.8621,313400.0
2012-01-13 14:35:00,29.11,29.12,29.06,29.06,107600.0,18.8621,18.8686,18.8297,18.8297,107600.0
2012-01-13 14:40:00,29.06,29.07,29.04,29.05,401400.0,18.8297,18.8362,18.8168,18.8232,401400.0
2012-01-13 14:45:00,29.05,29.06,29.0,29.02,303800.0,18.8232,18.8297,18.7908,18.8038,303800.0
2012-01-13 14:50:00,29.03,29.03,28.97,28.98,173100.0,18.8103,18.8103,18.7714,18.7779,173100.0
2012-01-13 14:55:00,28.98,29.0,28.98,29.0,92400.0,18.7779,18.7908,18.7779,18.7908,92400.0
2012-01-13 15:00:00,28.99,29.0,28.93,28.96,735200.0,18.7844,18.7908,18.7455,18.7649,735200.0
2012-01-13 15:05:00,28.97,29.0,28.95,28.99,261700.0,18.7714,18.7908,18.7584,18.7844,261700.0
2012-01-13 15:10:00,28.98,29.0,28.96,29.0,428100.0,18.7779,18.7908,18.7649,18.7908,428100.0
2012-01-13 15:15:00,28.99,29.07,28.98,29.02,480300.0,18.7844,18.8362,18.7779,18.8038,480300.0
2012-01-13 15:20:00,29.02,29.03,29.0,29.01,291300.0,18.8038,18.8103,18.7908,18.7973,291300.0
2012-01-13 15:25:00,29.0,29.04,28.99,29.03,345400.0,18.7908,18.8168,18.7844,18.8103,345400.0
2012-01-13 15:30:00,29.02,29.03,28.98,28.98,105900.0,18.8038,18.8103,18.7779,18.7779,105900.0
2012-01-13 15:35:00,28.98,29.02,28.97,28.97,247700.0,18.7779,18.8038,18.7714,18.7714,247700.0
2012-01-13 15:40:00,28.97,29.02,28.97,29.0,187700.0,18.7714,18.8038,18.7714,18.7908,187700.0
2012-01-13 15:45:00,29.0,29.01,28.98,29.0,306300.0,18.7908,18.7973,18.7779,18.7908,306300.0
2012-01-13 15:50:00,29.0,29.02,28.97,28.97,300000.0,18.7908,18.8038,18.7714,18.7714,300000.0
2012-01-13 15:55:00,28.97,29.03,28.92,29.03,948300.0,18.7714,18.8103,18.739,18.8103,948300.0
2012-01-17 09:30:00,29.02,29.1,28.83,28.85,413400.0,18.8038,18.8556,18.6807,18.6936,413400.0
2012-01-17 09:35:00,28.85,29.01,28.84,29.01,302200.0,18.6936,18.7973,18.6872,18.7973,302200.0
2012-01-17 09:40:00,29.01,29.06,28.99,29.05,519900.0,18.7973,18.8297,18.7844,18.8232,519900.0
2012-01-17 09:45:00,29.06,29.26,29.05,29.25,479100.0,18.8297,18.9593,18.8232,18.9528,479100.0
2012-01-17 09:50:00,29.25,29.36,29.23,29.35,499000.0,18.9528,19.0241,18.9399,19.0176,499000.0
2012-01-17 09:55:00,29.36,29.41,29.3,29.38,529400.0,19.0241,19.0565,18.9852,19.0371,529400.0
2012-01-17 10:00:00,29.37,29.42,29.13,29.16,519400.0,19.0306,19.063,18.8751,18.8945,519400.0
2012-01-17 10:05:00,29.15,29.19,29.11,29.14,314100.0,18.888,18.914,18.8621,18.8816,314100.0
2012-01-17 10:10:00,29.14,29.2,29.14,29.16,215600.0,18.8816,18.9204,18.8816,18.8945,215600.0
2012-01-17 10:15:00,29.15,29.15,29.07,29.1,151300.0,18.888,18.888,18.8362,18.8556,151300.0
2012-01-17 10:20:00,29.09,29.13,29.09,29.11,127000.0,18.8492,18.8751,18.8492,18.8621,127000.0
2012-01-17 10:25:00,29.1,29.22,29.1,29.21,130700.0,18.8556,18.9334,18.8556,18.9269,130700.0
2012-01-17 10:30:00,29.21,29.21,29.09,29.09,212000.0,18.9269,18.9269,18.8492,18.8492,212000.0
2012-01-17 10:35:00,29.1,29.1,29.01,29.01,233400.0,18.8556,18.8556,18.7973,18.7973,233400.0
2012-01-17 10:40:00,29.01,29.02,28.88,28.91,348500.0,18.7973,18.8038,18.7131,18.7325,348500.0
2012-01-17 10:45:00,28.9,28.92,28.83,28.83,365500.0,18.726,18.739,18.6807,18.6807,365500.0
2012-01-17 10:50:00,28.83,28.85,28.77,28.79,258000.0,18.6807,18.6936,18.6418,18.6548,258000.0
2012-01-17 10:55:00,28.8,28.87,28.79,28.85,175600.0,18.6613,18.7066,18.6548,18.6936,175600.0
2012-01-17 11:00:00,28.85,28.88,28.82,28.87,234400.0,18.6936,18.7131,18.6742,18.7066,234400.0
2012-01-17 11:05:00,28.87,28.92,28.87,28.91,92400.0,18.7066,18.739,18.7066,18.7325,92400.0
2012-01-17 11:10:00,28.91,28.96,28.9,28.93,173500.0,18.7325,18.7649,18.726,18.7455,173500.0
2012-01-17 11:15:00,28.93,28.98,28.92,28.93,124800.0,18.7455,18.7779,18.739,18.7455,124800.0
2012-01-17 11:20:00,28.93,28.94,28.91,28.91,64200.0,18.7455,18.752,18.7325,18.7325,64200.0
2012-01-17 11:25:00,28.92,28.92,28.91,28.92,106900.0,18.739,18.739,18.7325,18.739,106900.0
2012-01-17 11:30:00,28.92,28.92,28.9,28.9,282300.0,18.739,18.739,18.726,18.726,282300.0
2012-01-17 11:35:00,28.9,29.0,28.9,28.98,98200.0,18.726,18.7908,18.726,18.7779,98200.0
2012-01-17 11:40:00,28.99,28.99,28.97,28.98,49300.0,18.7844,18.7844,18.7714,18.7779,49300.0
2012-01-17 11:45:00,28.98,29.0,28.94,28.98,190800.0,18.7779,18.7908,18.752,18.7779,190800.0
2012-01-17 11:50:00,28.99,28.99,28.94,28.96,101600.0,18.7844,18.7844,18.752,18.7649,101600.0
2012-01-17 11:55:00,28.97,28.98,28.96,28.97,34600.0,18.7714,18.7779,18.7649,18.7714,34600.0
2012-01-17 12:00:00,28.97,28.98,28.88,28.89,267100.0,18.7714,18.7779,18.7131,18.7196,267100.0
2012-01-17 12:05:00,28.89,28.91,28.86,28.86,58400.0,18.7196,18.7325,18.7001,18.7001,58400.0
2012-01-17 12:10:00,28.87,28.98,28.87,28.95,150300.0,18.7066,18.7779,18.7066,18.7584,150300.0
2012-01-17 12:15:00,28.95,28.98,28.93,28.94,223100.0,18.7584,18.7779,18.7455,18.752,223100.0
2012-01-17 12:20:00,28.94,28.96,28.92,28.93,138700.0,18.752,18.7649,18.739,18.7455,138700.0
2012-01-17 12:25:00,28.92,28.93,28.88,28.9,139000.0,18.739,18.7455,18.7131,18.726,139000.0
2012-01-17 12:30:00,28.9,28.9,28.83,28.83,112900.0,18.726,18.726,18.6807,18.6807,112900.0
2012-01-17 12:35:00,28.84,28.88,28.81,28.86,120400.0,18.6872,18.7131,18.6677,18.7001,120400.0
2012-01-17 12:40:00,28.86,28.87,28.8,28.8,169500.0,18.7001,18.7066,18.6613,18.6613,169500.0
2012-01-17 12:45:00,28.8,28.81,28.79,28.79,90300.0,18.6613,18.6677,18.6548,18.6548,90300.0
2012-01-17 12:50:00,28.79,28.84,28.79,28.83,130800.0,18.6548,18.6872,18.6548,18.6807,130800.0
2012-01-17 12:55:00,28.83,28.84,28.76,28.79,200500.0,18.6807,18.6872,18.6353,18.6548,200500.0
2012-01-17 13:00:00,28.78,28.81,28.76,28.8,169100.0,18.6483,18.6677,18.6353,18.6613,169100.0
2012-01-17 13:05:00,28.8,28.81,28.72,28.72,162600.0,18.6613,18.6677,18.6094,18.6094,162600.0
2012-01-17 13:10:00,28.73,28.75,28.67,28.75,234000.0,18.6159,18.6289,18.577,18.6289,234000.0
2012-01-17 13:15:00,28.75,28.77,28.74,28.76,93400.0,18.6289,18.6418,18.6224,18.6353,93400.0
2012-01-17 13:20:00,28.75,28.79,28.75,28.79,45200.0,18.6289,18.6548,18.6289,18.6548,45200.0
2012-01-17 13:25:00,28.79,28.81,28.78,28.78,53300.0,18.6548,18.6677,18.6483,18.6483,53300.0
2012-01-17 13:30:00,28.78,28.79,28.55,28.67,617800.0,18.6483,18.6548,18.4993,18.577,617800.0
2012-01-17 13:35:00,28.67,28.76,28.67,28.76,115500.0,18.577,18.6353,18.577,18.6353,115500.0
2012-01-17 13:40:00,28.76,28.79,28.75,28.77,144300.0,18.6353,18.6548,18.6289,18.6418,144300.0
2012-01-17 13:45:00,28.77,28.82,28.77,28.81,53200.0,18.6418,18.6742,18.6418,18.6677,53200.0
2012-01-17 13:50:00,28.81,28.9,28.8,28.81,86800.0,18.6677,18.726,18.6613,18.6677,86800.0
2012-01-17 13:55:00,28.82,28.84,28.8,28.84,50500.0,18.6742,18.6872,18.6613,18.6872,50500.0
2012-01-17 14:00:00,28.84,28.88,28.83,28.88,80900.0,18.6872,18.7131,18.6807,18.7131,80900.0
2012-01-17 14:05:00,28.88,28.89,28.87,28.87,29100.0,18.7131,18.7196,18.7066,18.7066,29100.0
2012-01-17 14:10:00,28.87,28.91,28.87,28.9,59800.0,18.7066,18.7325,18.7066,18.726,59800.0
2012-01-17 14:15:00,28.9,28.92,28.87,28.88,143700.0,18.726,18.739,18.7066,18.7131,143700.0
2012-01-17 14:20:00,28.89,28.89,28.88,28.88,73600.0,18.7196,18.7196,18.7131,18.7131,73600.0
2012-01-17 14:25:00,28.89,28.89,28.86,28.86,92600.0,18.7196,18.7196,18.7001,18.7001,92600.0
2012-01-17 14:30:00,28.86,28.88,28.81,28.84,157800.0,18.7001,18.7131,18.6677,18.6872,157800.0
2012-01-17 14:35:00,28.83,28.84,28.79,28.79,133900.0,18.6807,18.6872,18.6548,18.6548,133900.0
2012-01-17 14:40:00,28.8,28.85,28.79,28.85,100100.0,18.6613,18.6936,18.6548,18.6936,100100.0
2012-01-17 14:45:00,28.85,28.85,28.75,28.75,93900.0,18.6936,18.6936,18.6289,18.6289,93900.0
2012-01-17 14:50:00,28.75,28.77,28.73,28.73,82800.0,18.6289,18.6418,18.6159,18.6159,82800.0
2012-01-17 14:55:00,28.73,28.77,28.71,28.73,166600.0,18.6159,18.6418,18.6029,18.6159,166600.0
2012-01-17 15:00:00,28.73,28.74,28.7,28.71,80000.0,18.6159,18.6224,18.5965,18.6029,80000.0
2012-01-17 15:05:00,28.7,28.71,28.57,28.58,172900.0,18.5965,18.6029,18.5122,18.5187,172900.0
2012-01-17 15:10:00,28.58,28.65,28.56,28.63,163500.0,18.5187,18.5641,18.5057,18.5511,163500.0
2012-01-17 15:15:00,28.63,28.63,28.55,28.56,242400.0,18.5511,18.5511,18.4993,18.5057,242400.0
2012-01-17 15:20:00,28.56,28.64,28.56,28.61,195000.0,18.5057,18.5576,18.5057,18.5381,195000.0
2012-01-17 15:25:00,28.62,28.65,28.61,28.61,186400.0,18.5446,18.5641,18.5381,18.5381,186400.0
2012-01-17 15:30:00,28.62,28.64,28.6,28.63,317900.0,18.5446,18.5576,18.5317,18.5511,317900.0
2012-01-17 15:35:00,28.64,28.67,28.59,28.67,149300.0,18.5576,18.577,18.5252,18.577,149300.0
2012-01-17 15:40:00,28.65,28.7,28.64,28.66,254000.0,18.5641,18.5965,18.5576,18.5705,254000.0
2012-01-17 15:45:00,28.66,28.79,28.66,28.75,532700.0,18.5705,18.6548,18.5705,18.6289,532700.0
2012-01-17 15:50:00,28.75,28.77,28.74,28.75,499800.0,18.6289,18.6418,18.6224,18.6289,499800.0
2012-01-17 15:55:00,28.75,28.82,28.72,28.78,1135800.0,18.6289,18.6742,18.6094,18.6483,1135800.0
2012-01-18 09:30:00,29.25,29.3,28.74,28.79,672500.0,18.9528,18.9852,18.6224,18.6548,672500.0
2012-01-18 09:35:00,28.78,28.86,28.78,28.81,380300.0,18.6483,18.7001,18.6483,18.6677,380300.0
2012-01-18 09:40:00,28.81,28.95,28.8,28.88,321400.0,18.6677,18.7584,18.6613,18.7131,321400.0
2012-01-18 09:45:00,28.88,28.99,28.88,28.95,192300.0,18.7131,18.7844,18.7131,18.7584,192300.0
2012-01-18 09:50:00,28.96,28.97,28.87,28.88,269500.0,18.7649,18.7714,18.7066,18.7131,269500.0
2012-01-18 09:55:00,28.88,28.91,28.75,28.75,224400.0,18.7131,18.7325,18.6289,18.6289,224400.0
2012-01-18 10:00:00,28.75,28.83,28.7,28.81,322300.0,18.6289,18.6807,18.5965,18.6677,322300.0
2012-01-18 10:05:00,28.81,28.81,28.67,28.74,227700.0,18.6677,18.6677,18.577,18.6224,227700.0
2012-01-18 10:10:00,28.74,28.74,28.6,28.61,472600.0,18.6224,18.6224,18.5317,18.5381,472600.0
2012-01-18 10:15:00,28.61,28.63,28.44,28.47,425100.0,18.5381,18.5511,18.428,18.4474,425100.0
2012-01-18 10:20:00,28.46,28.57,28.42,28.52,340600.0,18.4409,18.5122,18.415,18.4798,340600.0
2012-01-18 10:25:00,28.52,28.54,28.38,28.46,319300.0,18.4798,18.4928,18.3891,18.4409,319300.0
2012-01-18 10:30:00,28.47,28.65,28.46,28.59,422700.0,18.4474,18.5641,18.4409,18.5252,422700.0
2012-01-18 10:35:00,28.6,28.6,28.54,28.56,155600.0,18.5317,18.5317,18.4928,18.5057,155600.0
2012-01-18 10:40:00,28.55,28.66,28.55,28.64,137800.0,18.4993,18.5705,18.4993,18.5576,137800.0
2012-01-18 10:45:00,28.65,28.67,28.61,28.65,101400.0,18.5641,18.577,18.5381,18.5641,101400.0
2012-01-18 10:50:00,28.65,28.7,28.59,28.6,139400.0,18.5641,18.5965,18.5252,18.5317,139400.0
2012-01-18 10:55:00,28.61,28.62,28.5,28.55,119400.0,18.5381,18.5446,18.4669,18.4993,119400.0
2012-01-18 11:00:00,28.54,28.65,28.54,28.65,154800.0,18.4928,18.5641,18.4928,18.5641,154800.0
2012-01-18 11:05:00,28.65,28.68,28.52,28.53,129900.0,18.5641,18.5835,18.4798,18.4863,129900.0
2012-01-18 11:10:00,28.53,28.57,28.53,28.57,93000.0,18.4863,18.5122,18.4863,18.5122,93000.0
2012-01-18 11:15:00,28.58,28.6,28.51,28.54,110300.0,18.5187,18.5317,18.4733,18.4928,110300.0
2012-01-18 11:20:00,28.55,28.6,28.54,28.55,108200.0,18.4993,18.5317,18.4928,18.4993,108200.0
2012-01-18 11:25:00,28.56,28.56,28.41,28.42,160500.0,18.5057,18.5057,18.4085,18.415,160500.0
2012-01-18 11:30:00,28.42,28.46,28.4,28.41,417200.0,18.415,18.4409,18.4021,18.4085,417200.0
2012-01-18 11:35:00,28.41,28.41,28.28,28.29,366500.0,18.4085,18.4085,18.3243,18.3308,366500.0
2012-01-18 11:40:00,28.29,28.32,28.28,28.29,190700.0,18.3308,18.3502,18.3243,18.3308,190700.0
2012-01-18 11:45:00,28.29,28.38,28.27,28.35,118200.0,18.3308,18.3891,18.3178,18.3697,118200.0
2012-01-18 11:50:00,28.34,28.43,28.34,28.43,256700.0,18.3632,18.4215,18.3632,18.4215,256700.0
2012-01-18 11:55:00,28.43,28.47,28.38,28.46,123000.0,18.4215,18.4474,18.3891,18.4409,123000.0
2012-01-18 12:00:00,28.46,28.54,28.45,28.49,94700.0,18.4409,18.4928,18.4345,18.4604,94700.0
2012-01-18 12:05:00,28.49,28.58,28.48,28.53,119900.0,18.4604,18.5187,18.4539,18.4863,119900.0
2012-01-18 12:10:00,28.53,28.6,28.52,28.6,51300.0,18.4863,18.5317,18.4798,18.5317,51300.0
2012-01-18 12:15:00,28.6,28.6,28.58,28.59,86600.0,18.5317,18.5317,18.5187,18.5252,86600.0
2012-01-18 12:20:00,28.59,28.61,28.55,28.55,263600.0,18.5252,18.5381,18.4993,18.4993,263600.0
2012-01-18 12:25:00,28.55,28.6,28.55,28.59,191500.0,18.4993,18.5317,18.4993,18.5252,191500.0
2012-01-18 12:30:00,28.6,28.65,28.59,28.63,248800.0,18.5317,18.5641,18.5252,18.5511,248800.0
2012-01-18 12:35:00,28.63,28.63,28.58,28.58,72700.0,18.5511,18.5511,18.5187,18.5187,72700.0
2012-01-18 12:40:00,28.59,28.66,28.59,28.63,88200.0,18.5252,18.5705,18.5252,18.5511,88200.0
2012-01-18 12:45:00,28.64,28.66,28.63,28.63,242700.0,18.5576,18.5705,18.5511,18.5511,242700.0
2012-01-18 12:50:00,28.63,28.66,28.63,28.65,73000.0,18.5511,18.5705,18.5511,18.5641,73000.0
2012-01-18 12:55:00,28.65,28.69,28.63,28.64,102100.0,18.5641,18.59,18.5511,18.5576,102100.0
2012-01-18 13:00:00,28.63,28.64,28.63,28.63,83400.0,18.5511,18.5576,18.5511,18.5511,83400.0
2012-01-18 13:05:00,28.63,28.64,28.61,28.61,205800.0,18.5511,18.5576,18.5381,18.5381,205800.0
2012-01-18 13:10:00,28.61,28.62,28.58,28.61,74800.0,18.5381,18.5446,18.5187,18.5381,74800.0
2012-01-18 13:15:00,28.61,28.61,28.57,28.6,73500.0,18.5381,18.5381,18.5122,18.5317,73500.0
2012-01-18 13:20:00,28.6,28.66,28.6,28.64,83300.0,18.5317,18.5705,18.5317,18.5576,83300.0
2012-01-18 13:25:00,28.64,28.7,28.64,28.7,85500.0,18.5576,18.5965,18.5576,18.5965,85500.0
2012-01-18 13:30:00,28.7,28.78,28.7,28.75,270600.0,18.5965,18.6483,18.5965,18.6289,270600.0
2012-01-18 13:35:00,28.75,28.77,28.71,28.75,119000.0,18.6289,18.6418,18.6029,18.6289,119000.0
2012-01-18 13:40:00,28.75,28.75,28.68,28.72,90300.0,18.6289,18.6289,18.5835,18.6094,90300.0
2012-01-18 13:45:00,28.71,28.79,28.71,28.79,110600.0,18.6029,18.6548,18.6029,18.6548,110600.0
2012-01-18 13:50:00,28.79,28.82,28.76,28.82,83500.0,18.6548,18.6742,18.6353,18.6742,83500.0
2012-01-18 13:55:00,28.82,28.83,28.77,28.8,216700.0,18.6742,18.6807,18.6418,18.6613,216700.0
2012-01-18 14:00:00,28.81,28.88,28.8,28.87,132400.0,18.6677,18.7131,18.6613,18.7066,132400.0
2012-01-18 14:05:00,28.87,28.92,28.82,28.91,467600.0,18.7066,18.739,18.6742,18.7325,467600.0
2012-01-18 14:10:00,28.92,28.95,28.89,28.95,160900.0,18.739,18.7584,18.7196,18.7584,160900.0
2012-01-18 14:15:00,28.96,28.98,28.93,28.96,178800.0,18.7649,18.7779,18.7455,18.7649,178800.0
2012-01-18 14:20:00,28.96,28.98,28.93,28.96,142100.0,18.7649,18.7779,18.7455,18.7649,142100.0
2012-01-18 14:25:00,28.97,29.06,28.97,29.05,290400.0,18.7714,18.8297,18.7714,18.8232,290400.0
2012-01-18 14:30:00,29.04,29.05,28.93,28.94,128700.0,18.8168,18.8232,18.7455,18.752,128700.0
2012-01-18 14:35:00,28.94,28.97,28.9,28.91,281300.0,18.752,18.7714,18.726,18.7325,281300.0
2012-01-18 14:40:00,28.91,28.92,28.87,28.92,131600.0,18.7325,18.739,18.7066,18.739,131600.0
2012-01-18 14:45:00,28.91,28.95,28.89,28.94,69200.0,18.7325,18.7584,18.7196,18.752,69200.0
2012-01-18 14:50:00,28.94,28.95,28.9,28.92,115200.0,18.752,18.7584,18.726,18.739,115200.0
2012-01-18 14:55:00,28.92,28.95,28.92,28.94,119800.0,18.739,18.7584,18.739,18.752,119800.0
2012-01-18 15:00:00,28.94,28.96,28.93,28.94,170200.0,18.752,18.7649,18.7455,18.752,170200.0
2012-01-18 15:05:00,28.95,28.97,28.94,28.95,148300.0,18.7584,18.7714,18.752,18.7584,148300.0
2012-01-18 15:10:00,28.95,29.03,28.95,29.02,137200.0,18.7584,18.8103,18.7584,18.8038,137200.0
2012-01-18 15:15:00,29.02,29.07,28.99,29.02,306000.0,18.8038,18.8362,18.7844,18.8038,306000.0
2012-01-18 15:20:00,29.01,29.06,29.0,29.06,300400.0,18.7973,18.8297,18.7908,18.8297,300400.0
2012-01-18 15:25:00,29.06,29.12,29.06,29.07,327800.0,18.8297,18.8686,18.8297,18.8362,327800.0
2012-01-18 15:30:00,29.07,29.1,29.07,29.08,241700.0,18.8362,18.8556,18.8362,18.8427,241700.0
2012-01-18 15:35:00,29.08,29.08,29.02,29.04,244000.0,18.8427,18.8427,18.8038,18.8168,244000.0
2012-01-18 15:40:00,29.05,29.05,29.0,29.0,319700.0,18.8232,18.8232,18.7908,18.7908,319700.0
2012-01-18 15:45:00,29.0,29.02,28.98,29.01,337600.0,18.7908,18.8038,18.7779,18.7973,337600.0
2012-01-18 15:50:00,29.01,29.08,29.0,29.05,559600.0,18.7973,18.8427,18.7908,18.8232,559600.0
2012-01-18 15:55:00,29.05,29.07,29.02,29.06,924400.0,18.8232,18.8362,18.8038,18.8297,924400.0
2012-01-19 09:30:00,29.13,29.13,28.86,28.88,436800.0,18.8751,18.8751,18.7001,18.7131,436800.0
2012-01-19 09:35:00,28.87,28.88,28.66,28.67,321500.0,18.7066,18.7131,18.5705,18.577,321500.0
2012-01-19 09:40:00,28.67,28.69,28.63,28.69,138800.0,18.577,18.59,18.5511,18.59,138800.0
2012-01-19 09:45:00,28.69,28.75,28.68,28.75,180000.0,18.59,18.6289,18.5835,18.6289,180000.0
2012-01-19 09:50:00,28.75,28.84,28.71,28.83,231800.0,18.6289,18.6872,18.6029,18.6807,231800.0
2012-01-19 09:55:00,28.83,28.91,28.79,28.86,204800.0,18.6807,18.7325,18.6548,18.7001,204800.0
2012-01-19 10:00:00,28.86,28.86,28.72,28.76,467100.0,18.7001,18.7001,18.6094,18.6353,467100.0
2012-01-19 10:05:00,28.74,28.76,28.64,28.66,263600.0,18.6224,18.6353,18.5576,18.5705,263600.0
2012-01-19 10:10:00,28.66,28.66,28.59,28.62,311700.0,18.5705,18.5705,18.5252,18.5446,311700.0
2012-01-19 10:15:00,28.61,28.62,28.6,28.61,159800.0,18.5381,18.5446,18.5317,18.5381,159800.0
2012-01-19 10:20:00,28.62,28.7,28.56,28.66,661100.0,18.5446,18.5965,18.5057,18.5705,661100.0
2012-01-19 10:25:00,28.65,28.66,28.54,28.58,525100.0,18.5641,18.5705,18.4928,18.5187,525100.0
2012-01-19 10:30:00,28.57,28.58,28.55,28.57,217300.0,18.5122,18.5187,18.4993,18.5122,217300.0
2012-01-19 10:35:00,28.57,28.59,28.54,28.55,843400.0,18.5122,18.5252,18.4928,18.4993,843400.0
2012-01-19 10:40:00,28.55,28.67,28.54,28.61,685700.0,18.4993,18.577,18.4928,18.5381,685700.0
2012-01-19 10:45:00,28.61,28.61,28.51,28.51,361800.0,18.5381,18.5381,18.4733,18.4733,361800.0
2012-01-19 10:50:00,28.52,28.54,28.48,28.49,342500.0,18.4798,18.4928,18.4539,18.4604,342500.0
2012-01-19 10:55:00,28.49,28.49,28.28,28.29,754900.0,18.4604,18.4604,18.3243,18.3308,754900.0
2012-01-19 11:00:00,28.3,28.44,28.29,28.39,496300.0,18.3373,18.428,18.3308,18.3956,496300.0
2012-01-19 11:05:00,28.39,28.42,28.34,28.34,178800.0,18.3956,18.415,18.3632,18.3632,178800.0
2012-01-19 11:10:00,28.33,28.39,28.3,28.39,249900.0,18.3567,18.3956,18.3373,18.3956,249900.0
2012-01-19 11:15:00,28.39,28.51,28.38,28.51,274400.0,18.3956,18.4733,18.3891,18.4733,274400.0
2012-01-19 11:20:00,28.5,28.53,28.47,28.5,276100.0,18.4669,18.4863,18.4474,18.4669,276100.0
2012-01-19 11:25:00,28.5,28.5,28.46,28.48,103600.0,18.4669,18.4669,18.4409,18.4539,103600.0
2012-01-19 11:30:00,28.48,28.5,28.48,28.48,136900.0,18.4539,18.4669,18.4539,18.4539,136900.0
2012-01-19 11:35:00,28.49,28.55,28.48,28.54,197300.0,18.4604,18.4993,18.4539,18.4928,197300.0
2012-01-19 11:40:00,28.54,28.57,28.51,28.51,144700.0,18.4928,18.5122,18.4733,18.4733,144700.0
2012-01-19 11:45:00,28.51,28.52,28.4,28.43,157800.0,18.4733,18.4798,18.4021,18.4215,157800.0
2012-01-19 11:50:00,28.44,28.5,28.43,28.49,53100.0,18.428,18.4669,18.4215,18.4604,53100.0
2012-01-19 11:55:00,28.5,28.5,28.45,28.46,88800.0,18.4669,18.4669,18.4345,18.4409,88800.0
2012-01-19 12:00:00,28.46,28.49,28.43,28.46,89100.0,18.4409,18.4604,18.4215,18.4409,89100.0
2012-01-19 12:05:00,28.47,28.5,28.46,28.46,107900.0,18.4474,18.4669,18.4409,18.4409,107900.0
2012-01-19 12:10:00,28.47,28.47,28.43,28.46,104200.0,18.4474,18.4474,18.4215,18.4409,104200.0
2012-01-19 12:15:00,28.46,28.5,28.45,28.49,36400.0,18.4409,18.4669,18.4345,18.4604,36400.0
2012-01-19 12:20:00,28.5,28.5,28.42,28.48,98800.0,18.4669,18.4669,18.415,18.4539,98800.0
2012-01-19 12:25:00,28.48,28.5,28.48,28.49,51100.0,18.4539,18.4669,18.4539,18.4604,51100.0
2012-01-19 12:30:00,28.49,28.51,28.46,28.47,94000.0,18.4604,18.4733,18.4409,18.4474,94000.0
2012-01-19 12:35:00,28.46,28.46,28.4,28.41,76500.0,18.4409,18.4409,18.4021,18.4085,76500.0
2012-01-19 12:40:00,28.4,28.42,28.4,28.42,77200.0,18.4021,18.415,18.4021,18.415,77200.0
2012-01-19 12:45:00,28.42,28.46,28.42,28.46,85700.0,18.415,18.4409,18.415,18.4409,85700.0
2012-01-19 12:50:00,28.46,28.49,28.46,28.46,131400.0,18.4409,18.4604,18.4409,18.4409,131400.0
2012-01-19 12:55:00,28.47,28.51,28.46,28.49,168300.0,18.4474,18.4733,18.4409,18.4604,168300.0
2012-01-19 13:00:00,28.5,28.5,28.42,28.43,264700.0,18.4669,18.4669,18.415,18.4215,264700.0
2012-01-19 13:05:00,28.42,28.43,28.37,28.38,130100.0,18.415,18.4215,18.3826,18.3891,130100.0
2012-01-19 13:10:00,28.37,28.4,28.36,28.4,132200.0,18.3826,18.4021,18.3761,18.4021,132200.0
2012-01-19 13:15:00,28.4,28.43,28.4,28.42,69000.0,18.4021,18.4215,18.4021,18.415,69000.0
2012-01-19 13:20:00,28.43,28.48,28.42,28.48,70300.0,18.4215,18.4539,18.415,18.4539,70300.0
2012-01-19 13:25:00,28.48,28.49,28.48,28.49,26800.0,18.4539,18.4604,18.4539,18.4604,26800.0
2012-01-19 13:30:00,28.48,28.49,28.43,28.43,107200.0,18.4539,18.4604,18.4215,18.4215,107200.0
2012-01-19 13:35:00,28.44,28.44,28.38,28.41,143200.0,18.428,18.428,18.3891,18.4085,143200.0
2012-01-19 13:40:00,28.41,28.42,28.4,28.42,53800.0,18.4085,18.415,18.4021,18.415,53800.0
2012-01-19 13:45:00,28.42,28.42,28.41,28.42,43000.0,18.415,18.415,18.4085,18.415,43000.0
2012-01-19 13:50:00,28.42,28.47,28.41,28.47,101600.0,18.415,18.4474,18.4085,18.4474,101600.0
2012-01-19 13:55:00,28.47,28.49,28.45,28.45,124000.0,18.4474,18.4604,18.4345,18.4345,124000.0
2012-01-19 14:00:00,28.45,28.5,28.45,28.48,150100.0,18.4345,18.4669,18.4345,18.4539,150100.0
2012-01-19 14:05:00,28.49,28.5,28.48,28.48,86300.0,18.4604,18.4669,18.4539,18.4539,86300.0
2012-01-19 14:10:00,28.48,28.49,28.48,28.48,41400.0,18.4539,18.4604,18.4539,18.4539,41400.0
2012-01-19 14:15:00,28.49,28.52,28.48,28.52,93100.0,18.4604,18.4798,18.4539,18.4798,93100.0
2012-01-19 14:20:00,28.52,28.54,28.5,28.53,102500.0,18.4798,18.4928,18.4669,18.4863,102500.0
2012-01-19 14:25:00,28.54,28.54,28.49,28.51,120900.0,18.4928,18.4928,18.4604,18.4733,120900.0
2012-01-19 14:30:00,28.51,28.52,28.45,28.47,163800.0,18.4733,18.4798,18.4345,18.4474,163800.0
2012-01-19 14:35:00,28.47,28.51,28.46,28.51,81600.0,18.4474,18.4733,18.4409,18.4733,81600.0
2012-01-19 14:40:00,28.51,28.52,28.49,28.51,122700.0,18.4733,18.4798,18.4604,18.4733,122700.0
2012-01-19 14:45:00,28.51,28.52,28.49,28.52,114100.0,18.4733,18.4798,18.4604,18.4798,114100.0
2012-01-19 14:50:00,28.52,28.52,28.49,28.52,113300.0,18.4798,18.4798,18.4604,18.4798,113300.0
2012-01-19 14:55:00,28.51,28.53,28.43,28.44,133400.0,18.4733,18.4863,18.4215,18.428,133400.0
2012-01-19 15:00:00,28.44,28.51,28.41,28.51,163900.0,18.428,18.4733,18.4085,18.4733,163900.0
2012-01-19 15:05:00,28.51,28.54,28.47,28.53,267000.0,18.4733,18.4928,18.4474,18.4863,267000.0
2012-01-19 15:10:00,28.53,28.54,28.45,28.47,133300.0,18.4863,18.4928,18.4345,18.4474,133300.0
2012-01-19 15:15:00,28.46,28.51,28.45,28.5,238500.0,18.4409,18.4733,18.4345,18.4669,238500.0
2012-01-19 15:20:00,28.5,28.54,28.49,28.53,144600.0,18.4669,18.4928,18.4604,18.4863,144600.0
2012-01-19 15:25:00,28.53,28.53,28.46,28.47,272300.0,18.4863,18.4863,18.4409,18.4474,272300.0
2012-01-19 15:30:00,28.46,28.51,28.46,28.51,230200.0,18.4409,18.4733,18.4409,18.4733,230200.0
2012-01-19 15:35:00,28.51,28.55,28.5,28.53,186300.0,18.4733,18.4993,18.4669,18.4863,186300.0
2012-01-19 15:40:00,28.54,28.57,28.53,28.56,179600.0,18.4928,18.5122,18.4863,18.5057,179600.0
2012-01-19 15:45:00,28.56,28.56,28.51,28.52,241900.0,18.5057,18.5057,18.4733,18.4798,241900.0
2012-01-19 15:50:00,28.52,28.53,28.45,28.5,464100.0,18.4798,18.4863,18.4345,18.4669,464100.0
2012-01-19 15:55:00,28.5,28.59,28.49,28.57,717700.0,18.4669,18.5252,18.4604,18.5122,717700.0
2012-01-20 09:30:00,28.57,28.62,28.4,28.55,1322900.0,18.5122,18.5446,18.4021,18.4993,1322900.0
2012-01-20 09:35:00,28.55,28.63,28.46,28.62,137900.0,18.4993,18.5511,18.4409,18.5446,137900.0
2012-01-20 09:40:00,28.62,28.79,28.62,28.79,159500.0,18.5446,18.6548,18.5446,18.6548,159500.0
2012-01-20 09:45:00,28.78,28.82,28.78,28.79,202900.0,18.6483,18.6742,18.6483,18.6548,202900.0
2012-01-20 09:50:00,28.79,28.85,28.76,28.76,219600.0,18.6548,18.6936,18.6353,18.6353,219600.0
2012-01-20 09:55:00,28.76,28.77,28.7,28.77,152100.0,18.6353,18.6418,18.5965,18.6418,152100.0
2012-01-20 10:00:00,28.77,28.77,28.68,28.7,110600.0,18.6418,18.6418,18.5835,18.5965,110600.0
2012-01-20 10:05:00,28.7,28.74,28.64,28.7,95800.0,18.5965,18.6224,18.5576,18.5965,95800.0
2012-01-20 10:10:00,28.7,28.73,28.69,28.71,87000.0,18.5965,18.6159,18.59,18.6029,87000.0
2012-01-20 10:15:00,28.71,28.72,28.63,28.65,81200.0,18.6029,18.6094,18.5511,18.5641,81200.0
2012-01-20 10:20:00,28.65,28.7,28.64,28.66,122000.0,18.5641,18.5965,18.5576,18.5705,122000.0
2012-01-20 10:25:00,28.66,28.75,28.66,28.75,109500.0,18.5705,18.6289,18.5705,18.6289,109500.0
2012-01-20 10:30:00,28.74,28.75,28.64,28.7,161700.0,18.6224,18.6289,18.5576,18.5965,161700.0
2012-01-20 10:35:00,28.7,28.73,28.67,28.67,135400.0,18.5965,18.6159,18.577,18.577,135400.0
2012-01-20 10:40:00,28.67,28.68,28.61,28.61,91800.0,18.577,18.5835,18.5381,18.5381,91800.0
2012-01-20 10:45:00,28.62,28.63,28.58,28.58,73600.0,18.5446,18.5511,18.5187,18.5187,73600.0
2012-01-20 10:50:00,28.58,28.64,28.57,28.62,41000.0,18.5187,18.5576,18.5122,18.5446,41000.0
2012-01-20 10:55:00,28.62,28.64,28.58,28.6,162400.0,18.5446,18.5576,18.5187,18.5317,162400.0
2012-01-20 11:00:00,28.59,28.64,28.59,28.6,86100.0,18.5252,18.5576,18.5252,18.5317,86100.0
2012-01-20 11:05:00,28.6,28.63,28.58,28.61,71900.0,18.5317,18.5511,18.5187,18.5381,71900.0
2012-01-20 11:10:00,28.61,28.65,28.61,28.65,88400.0,18.5381,18.5641,18.5381,18.5641,88400.0
2012-01-20 11:15:00,28.65,28.71,28.65,28.66,102200.0,18.5641,18.6029,18.5641,18.5705,102200.0
2012-01-20 11:20:00,28.67,28.7,28.67,28.67,93900.0,18.577,18.5965,18.577,18.577,93900.0
2012-01-20 11:25:00,28.68,28.73,28.66,28.72,58800.0,18.5835,18.6159,18.5705,18.6094,58800.0
2012-01-20 11:30:00,28.71,28.74,28.7,28.72,102200.0,18.6029,18.6224,18.5965,18.6094,102200.0
2012-01-20 11:35:00,28.71,28.74,28.7,28.71,143600.0,18.6029,18.6224,18.5965,18.6029,143600.0
2012-01-20 11:40:00,28.72,28.72,28.68,28.68,76200.0,18.6094,18.6094,18.5835,18.5835,76200.0
2012-01-20 11:45:00,28.68,28.72,28.67,28.69,205600.0,18.5835,18.6094,18.577,18.59,205600.0
2012-01-20 11:50:00,28.7,28.71,28.68,28.7,92400.0,18.5965,18.6029,18.5835,18.5965,92400.0
2012-01-20 11:55:00,28.7,28.72,28.69,28.72,98900.0,18.5965,18.6094,18.59,18.6094,98900.0
2012-01-20 12:00:00,28.72,28.8,28.72,28.8,178000.0,18.6094,18.6613,18.6094,18.6613,178000.0
2012-01-20 12:05:00,28.8,28.81,28.77,28.77,60400.0,18.6613,18.6677,18.6418,18.6418,60400.0
2012-01-20 12:10:00,28.77,28.8,28.77,28.8,40100.0,18.6418,18.6613,18.6418,18.6613,40100.0
2012-01-20 12:15:00,28.8,28.81,28.79,28.81,43700.0,18.6613,18.6677,18.6548,18.6677,43700.0
2012-01-20 12:20:00,28.8,28.84,28.8,28.82,69200.0,18.6613,18.6872,18.6613,18.6742,69200.0
2012-01-20 12:25:00,28.83,28.84,28.81,28.82,37600.0,18.6807,18.6872,18.6677,18.6742,37600.0
2012-01-20 12:30:00,28.83,28.84,28.82,28.84,59800.0,18.6807,18.6872,18.6742,18.6872,59800.0
2012-01-20 12:35:00,28.83,28.84,28.81,28.83,53200.0,18.6807,18.6872,18.6677,18.6807,53200.0
2012-01-20 12:40:00,28.83,28.85,28.82,28.83,53000.0,18.6807,18.6936,18.6742,18.6807,53000.0
2012-01-20 12:45:00,28.83,28.85,28.79,28.8,46200.0,18.6807,18.6936,18.6548,18.6613,46200.0
2012-01-20 12:50:00,28.79,28.79,28.78,28.78,42700.0,18.6548,18.6548,18.6483,18.6483,42700.0
2012-01-20 12:55:00,28.78,28.79,28.77,28.77,39700.0,18.6483,18.6548,18.6418,18.6418,39700.0
2012-01-20 13:00:00,28.77,28.8,28.76,28.77,46000.0,18.6418,18.6613,18.6353,18.6418,46000.0
2012-01-20 13:05:00,28.76,28.77,28.74,28.75,58800.0,18.6353,18.6418,18.6224,18.6289,58800.0
2012-01-20 13:10:00,28.75,28.76,28.72,28.73,46100.0,18.6289,18.6353,18.6094,18.6159,46100.0
2012-01-20 13:15:00,28.73,28.74,28.7,28.7,49500.0,18.6159,18.6224,18.5965,18.5965,49500.0
2012-01-20 13:20:00,28.7,28.75,28.69,28.73,94000.0,18.5965,18.6289,18.59,18.6159,94000.0
2012-01-20 13:25:00,28.73,28.75,28.71,28.71,71900.0,18.6159,18.6289,18.6029,18.6029,71900.0
2012-01-20 13:30:00,28.71,28.72,28.67,28.7,78600.0,18.6029,18.6094,18.577,18.5965,78600.0
2012-01-20 13:35:00,28.7,28.71,28.69,28.7,43200.0,18.5965,18.6029,18.59,18.5965,43200.0
2012-01-20 13:40:00,28.7,28.7,28.69,28.7,30100.0,18.5965,18.5965,18.59,18.5965,30100.0
2012-01-20 13:45:00,28.7,28.7,28.67,28.68,78200.0,18.5965,18.5965,18.577,18.5835,78200.0
2012-01-20 13:50:00,28.68,28.7,28.66,28.67,80200.0,18.5835,18.5965,18.5705,18.577,80200.0
2012-01-20 13:55:00,28.67,28.68,28.63,28.63,130300.0,18.577,18.5835,18.5511,18.5511,130300.0
2012-01-20 14:00:00,28.63,28.66,28.63,28.63,198800.0,18.5511,18.5705,18.5511,18.5511,198800.0
2012-01-20 14:05:00,28.64,28.64,28.59,28.6,117200.0,18.5576,18.5576,18.5252,18.5317,117200.0
2012-01-20 14:10:00,28.61,28.62,28.6,28.61,50300.0,18.5381,18.5446,18.5317,18.5381,50300.0
2012-01-20 14:15:00,28.6,28.61,28.58,28.58,60900.0,18.5317,18.5381,18.5187,18.5187,60900.0
2012-01-20 14:20:00,28.58,28.61,28.58,28.61,62500.0,18.5187,18.5381,18.5187,18.5381,62500.0
2012-01-20 14:25:00,28.6,28.63,28.6,28.62,70500.0,18.5317,18.5511,18.5317,18.5446,70500.0
2012-01-20 14:30:00,28.61,28.62,28.6,28.61,56500.0,18.5381,18.5446,18.5317,18.5381,56500.0
2012-01-20 14:35:00,28.61,28.61,28.6,28.61,49500.0,18.5381,18.5381,18.5317,18.5381,49500.0
2012-01-20 14:40:00,28.61,28.61,28.59,28.59,87500.0,18.5381,18.5381,18.5252,18.5252,87500.0
2012-01-20 14:45:00,28.59,28.6,28.57,28.59,291300.0,18.5252,18.5317,18.5122,18.5252,291300.0
2012-01-20 14:50:00,28.59,28.6,28.58,28.59,160200.0,18.5252,18.5317,18.5187,18.5252,160200.0
2012-01-20 14:55:00,28.59,28.62,28.58,28.61,184300.0,18.5252,18.5446,18.5187,18.5381,184300.0
2012-01-20 15:00:00,28.61,28.64,28.59,28.64,206000.0,18.5381,18.5576,18.5252,18.5576,206000.0
2012-01-20 15:05:00,28.63,28.67,28.6,28.67,277000.0,18.5511,18.577,18.5317,18.577,277000.0
2012-01-20 15:10:00,28.67,28.68,28.63,28.66,224600.0,18.577,18.5835,18.5511,18.5705,224600.0
2012-01-20 15:15:00,28.67,28.67,28.63,28.66,190700.0,18.577,18.577,18.5511,18.5705,190700.0
2012-01-20 15:20:00,28.66,28.7,28.66,28.69,297000.0,18.5705,18.5965,18.5705,18.59,297000.0
2012-01-20 15:25:00,28.69,28.69,28.67,28.69,194800.0,18.59,18.59,18.577,18.59,194800.0
2012-01-20 15:30:00,28.69,28.69,28.67,28.69,114000.0,18.59,18.59,18.577,18.59,114000.0
2012-01-20 15:35:00,28.69,28.69,28.64,28.65,189300.0,18.59,18.59,18.5576,18.5641,189300.0
2012-01-20 15:40:00,28.65,28.69,28.64,28.69,272000.0,18.5641,18.59,18.5576,18.59,272000.0
2012-01-20 15:45:00,28.69,28.7,28.65,28.68,339800.0,18.59,18.5965,18.5641,18.5835,339800.0
2012-01-20 15:50:00,28.69,28.72,28.67,28.71,500500.0,18.59,18.6094,18.577,18.6029,500500.0
2012-01-20 15:55:00,28.71,28.75,28.7,28.74,650200.0,18.6029,18.6289,18.5965,18.6224,650200.0
2012-01-23 09:30:00,28.66,28.66,28.5,28.54,206800.0,18.5705,18.5705,18.4669,18.4928,206800.0
2012-01-23 09:35:00,28.53,28.61,28.53,28.55,165500.0,18.4863,18.5381,18.4863,18.4993,165500.0
2012-01-23 09:40:00,28.56,28.64,28.53,28.64,174900.0,18.5057,18.5576,18.4863,18.5576,174900.0
2012-01-23 09:45:00,28.62,28.75,28.61,28.73,251600.0,18.5446,18.6289,18.5381,18.6159,251600.0
2012-01-23 09:50:00,28.73,28.79,28.7,28.7,160900.0,18.6159,18.6548,18.5965,18.5965,160900.0
2012-01-23 09:55:00,28.7,28.78,28.7,28.75,134100.0,18.5965,18.6483,18.5965,18.6289,134100.0
2012-01-23 10:00:00,28.76,28.8,28.73,28.74,198600.0,18.6353,18.6613,18.6159,18.6224,198600.0
2012-01-23 10:05:00,28.73,28.8,28.72,28.78,186700.0,18.6159,18.6613,18.6094,18.6483,186700.0
2012-01-23 10:10:00,28.78,28.8,28.77,28.79,50900.0,18.6483,18.6613,18.6418,18.6548,50900.0
2012-01-23 10:15:00,28.79,28.86,28.77,28.85,121600.0,18.6548,18.7001,18.6418,18.6936,121600.0
2012-01-23 10:20:00,28.86,28.86,28.8,28.83,76600.0,18.7001,18.7001,18.6613,18.6807,76600.0
2012-01-23 10:25:00,28.83,28.85,28.75,28.76,193900.0,18.6807,18.6936,18.6289,18.6353,193900.0
2012-01-23 10:30:00,28.76,28.78,28.73,28.78,100900.0,18.6353,18.6483,18.6159,18.6483,100900.0
2012-01-23 10:35:00,28.78,28.81,28.74,28.75,79900.0,18.6483,18.6677,18.6224,18.6289,79900.0
2012-01-23 10:40:00,28.75,28.76,28.68,28.69,72000.0,18.6289,18.6353,18.5835,18.59,72000.0
2012-01-23 10:45:00,28.7,28.72,28.67,28.71,160600.0,18.5965,18.6094,18.577,18.6029,160600.0
2012-01-23 10:50:00,28.71,28.71,28.68,28.68,66100.0,18.6029,18.6029,18.5835,18.5835,66100.0
2012-01-23 10:55:00,28.69,28.69,28.56,28.6,371300.0,18.59,18.59,18.5057,18.5317,371300.0
2012-01-23 11:00:00,28.6,28.64,28.54,28.57,240800.0,18.5317,18.5576,18.4928,18.5122,240800.0
2012-01-23 11:05:00,28.57,28.58,28.46,28.48,230000.0,18.5122,18.5187,18.4409,18.4539,230000.0
2012-01-23 11:10:00,28.48,28.5,28.37,28.37,292800.0,18.4539,18.4669,18.3826,18.3826,292800.0
2012-01-23 11:15:00,28.38,28.48,28.36,28.47,139100.0,18.3891,18.4539,18.3761,18.4474,139100.0
2012-01-23 11:20:00,28.48,28.5,28.46,28.46,76700.0,18.4539,18.4669,18.4409,18.4409,76700.0
2012-01-23 11:25:00,28.46,28.5,28.44,28.44,141100.0,18.4409,18.4669,18.428,18.428,141100.0
2012-01-23 11:30:00,28.44,28.47,28.43,28.47,92800.0,18.428,18.4474,18.4215,18.4474,92800.0
2012-01-23 11:35:00,28.46,28.48,28.36,28.39,243100.0,18.4409,18.4539,18.3761,18.3956,243100.0
2012-01-23 11:40:00,28.38,28.39,28.34,28.36,136500.0,18.3891,18.3956,18.3632,18.3761,136500.0
2012-01-23 11:45:00,28.36,28.37,28.31,28.33,74400.0,18.3761,18.3826,18.3438,18.3567,74400.0
2012-01-23 11:50:00,28.34,28.38,28.33,28.37,79700.0,18.3632,18.3891,18.3567,18.3826,79700.0
2012-01-23 11:55:00,28.37,28.4,28.36,28.39,88300.0,18.3826,18.4021,18.3761,18.3956,88300.0
2012-01-23 12:00:00,28.39,28.41,28.32,28.36,133900.0,18.3956,18.4085,18.3502,18.3761,133900.0
2012-01-23 12:05:00,28.36,28.38,28.32,28.34,77100.0,18.3761,18.3891,18.3502,18.3632,77100.0
2012-01-23 12:10:00,28.33,28.34,28.28,28.29,173200.0,18.3567,18.3632,18.3243,18.3308,173200.0
2012-01-23 12:15:00,28.3,28.32,28.28,28.3,162400.0,18.3373,18.3502,18.3243,18.3373,162400.0
2012-01-23 12:20:00,28.3,28.31,28.29,28.3,191400.0,18.3373,18.3438,18.3308,18.3373,191400.0
2012-01-23 12:25:00,28.3,28.34,28.3,28.34,84600.0,18.3373,18.3632,18.3373,18.3632,84600.0
2012-01-23 12:30:00,28.34,28.36,28.32,28.36,89900.0,18.3632,18.3761,18.3502,18.3761,89900.0
2012-01-23 12:35:00,28.36,28.36,28.33,28.35,39500.0,18.3761,18.3761,18.3567,18.3697,39500.0
2012-01-23 12:40:00,28.35,28.38,28.34,28.38,181600.0,18.3697,18.3891,18.3632,18.3891,181600.0
2012-01-23 12:45:00,28.38,28.41,28.35,28.35,131800.0,18.3891,18.4085,18.3697,18.3697,131800.0
2012-01-23 12:50:00,28.35,28.38,28.35,28.37,88400.0,18.3697,18.3891,18.3697,18.3826,88400.0
2012-01-23 12:55:00,28.38,28.38,28.28,28.28,100800.0,18.3891,18.3891,18.3243,18.3243,100800.0
2012-01-23 13:00:00,28.28,28.35,28.28,28.35,196500.0,18.3243,18.3697,18.3243,18.3697,196500.0
2012-01-23 13:05:00,28.35,28.42,28.34,28.41,69900.0,18.3697,18.415,18.3632,18.4085,69900.0
2012-01-23 13:10:00,28.41,28.43,28.4,28.42,47800.0,18.4085,18.4215,18.4021,18.415,47800.0
2012-01-23 13:15:00,28.42,28.43,28.39,28.4,168400.0,18.415,18.4215,18.3956,18.4021,168400.0
2012-01-23 13:20:00,28.41,28.44,28.37,28.42,210200.0,18.4085,18.428,18.3826,18.415,210200.0
2012-01-23 13:25:00,28.42,28.44,28.39,28.43,63400.0,18.415,18.428,18.3956,18.4215,63400.0
2012-01-23 13:30:00,28.44,28.49,28.42,28.46,171900.0,18.428,18.4604,18.415,18.4409,171900.0
2012-01-23 13:35:00,28.46,28.5,28.44,28.44,115000.0,18.4409,18.4669,18.428,18.428,115000.0
2012-01-23 13:40:00,28.45,28.47,28.43,28.47,83500.0,18.4345,18.4474,18.4215,18.4474,83500.0
2012-01-23 13:45:00,28.46,28.48,28.45,28.46,42200.0,18.4409,18.4539,18.4345,18.4409,42200.0
2012-01-23 13:50:00,28.47,28.47,28.42,28.45,224300.0,18.4474,18.4474,18.415,18.4345,224300.0
2012-01-23 13:55:00,28.44,28.45,28.44,28.45,45400.0,18.428,18.4345,18.428,18.4345,45400.0
2012-01-23 14:00:00,28.44,28.46,28.44,28.46,40800.0,18.428,18.4409,18.428,18.4409,40800.0
2012-01-23 14:05:00,28.46,28.49,28.45,28.48,35000.0,18.4409,18.4604,18.4345,18.4539,35000.0
2012-01-23 14:10:00,28.49,28.49,28.42,28.44,180900.0,18.4604,18.4604,18.415,18.428,180900.0
2012-01-23 14:15:00,28.44,28.44,28.41,28.42,54700.0,18.428,18.428,18.4085,18.415,54700.0
2012-01-23 14:20:00,28.42,28.45,28.41,28.43,154700.0,18.415,18.4345,18.4085,18.4215,154700.0
2012-01-23 14:25:00,28.43,28.43,28.37,28.41,290000.0,18.4215,18.4215,18.3826,18.4085,290000.0
2012-01-23 14:30:00,28.41,28.46,28.41,28.44,74400.0,18.4085,18.4409,18.4085,18.428,74400.0
2012-01-23 14:35:00,28.43,28.46,28.41,28.44,75800.0,18.4215,18.4409,18.4085,18.428,75800.0
2012-01-23 14:40:00,28.44,28.45,28.41,28.42,96300.0,18.428,18.4345,18.4085,18.415,96300.0
2012-01-23 14:45:00,28.41,28.42,28.36,28.38,140000.0,18.4085,18.415,18.3761,18.3891,140000.0
2012-01-23 14:50:00,28.37,28.38,28.34,28.35,144100.0,18.3826,18.3891,18.3632,18.3697,144100.0
2012-01-23 14:55:00,28.35,28.41,28.35,28.41,199900.0,18.3697,18.4085,18.3697,18.4085,199900.0
2012-01-23 15:00:00,28.41,28.42,28.35,28.42,207200.0,18.4085,18.415,18.3697,18.415,207200.0
2012-01-23 15:05:00,28.42,28.44,28.41,28.42,148500.0,18.415,18.428,18.4085,18.415,148500.0
2012-01-23 15:10:00,28.42,28.46,28.39,28.46,275000.0,18.415,18.4409,18.3956,18.4409,275000.0
2012-01-23 15:15:00,28.45,28.48,28.44,28.46,160700.0,18.4345,18.4539,18.428,18.4409,160700.0
2012-01-23 15:20:00,28.46,28.51,28.45,28.51,107700.0,18.4409,18.4733,18.4345,18.4733,107700.0
2012-01-23 15:25:00,28.51,28.56,28.51,28.56,179200.0,18.4733,18.5057,18.4733,18.5057,179200.0
2012-01-23 15:30:00,28.55,28.56,28.54,28.54,123800.0,18.4993,18.5057,18.4928,18.4928,123800.0
2012-01-23 15:35:00,28.55,28.55,28.46,28.47,244000.0,18.4993,18.4993,18.4409,18.4474,244000.0
2012-01-23 15:40:00,28.46,28.51,28.46,28.51,130200.0,18.4409,18.4733,18.4409,18.4733,130200.0
2012-01-23 15:45:00,28.5,28.54,28.46,28.47,307100.0,18.4669,18.4928,18.4409,18.4474,307100.0
2012-01-23 15:50:00,28.47,28.51,28.47,28.49,267800.0,18.4474,18.4733,18.4474,18.4604,267800.0
2012-01-23 15:55:00,28.49,28.5,28.46,28.47,633200.0,18.4604,18.4669,18.4409,18.4474,633200.0
2012-01-24 09:30:00,28.3,28.3,28.04,28.15,273800.0,18.3373,18.3373,18.1688,18.2401,273800.0
2012-01-24 09:35:00,28.14,28.18,28.11,28.18,111000.0,18.2336,18.2595,18.2142,18.2595,111000.0
2012-01-24 09:40:00,28.18,28.27,28.17,28.27,90300.0,18.2595,18.3178,18.253,18.3178,90300.0
2012-01-24 09:45:00,28.27,28.28,28.22,28.24,129300.0,18.3178,18.3243,18.2854,18.2984,129300.0
2012-01-24 09:50:00,28.24,28.28,28.22,28.27,134200.0,18.2984,18.3243,18.2854,18.3178,134200.0
2012-01-24 09:55:00,28.27,28.39,28.27,28.36,93600.0,18.3178,18.3956,18.3178,18.3761,93600.0
2012-01-24 10:00:00,28.36,28.39,28.32,28.38,288500.0,18.3761,18.3956,18.3502,18.3891,288500.0
2012-01-24 10:05:00,28.39,28.44,28.36,28.43,88500.0,18.3956,18.428,18.3761,18.4215,88500.0
2012-01-24 10:10:00,28.43,28.49,28.43,28.46,99300.0,18.4215,18.4604,18.4215,18.4409,99300.0
2012-01-24 10:15:00,28.46,28.47,28.41,28.42,122500.0,18.4409,18.4474,18.4085,18.415,122500.0
2012-01-24 10:20:00,28.42,28.44,28.41,28.43,45300.0,18.415,18.428,18.4085,18.4215,45300.0
2012-01-24 10:25:00,28.43,28.43,28.37,28.38,63900.0,18.4215,18.4215,18.3826,18.3891,63900.0
2012-01-24 10:30:00,28.38,28.46,28.34,28.44,103100.0,18.3891,18.4409,18.3632,18.428,103100.0
2012-01-24 10:35:00,28.44,28.47,28.42,28.42,72300.0,18.428,18.4474,18.415,18.415,72300.0
2012-01-24 10:40:00,28.43,28.45,28.37,28.39,99800.0,18.4215,18.4345,18.3826,18.3956,99800.0
2012-01-24 10:45:00,28.39,28.41,28.35,28.37,91300.0,18.3956,18.4085,18.3697,18.3826,91300.0
2012-01-24 10:50:00,28.37,28.38,28.32,28.35,47800.0,18.3826,18.3891,18.3502,18.3697,47800.0
2012-01-24 10:55:00,28.34,28.38,28.32,28.34,60700.0,18.3632,18.3891,18.3502,18.3632,60700.0
2012-01-24 11:00:00,28.34,28.35,28.33,28.34,48700.0,18.3632,18.3697,18.3567,18.3632,48700.0
2012-01-24 11:05:00,28.33,28.35,28.31,28.35,95300.0,18.3567,18.3697,18.3438,18.3697,95300.0
2012-01-24 11:10:00,28.35,28.4,28.35,28.37,110200.0,18.3697,18.4021,18.3697,18.3826,110200.0
2012-01-24 11:15:00,28.38,28.38,28.34,28.36,89100.0,18.3891,18.3891,18.3632,18.3761,89100.0
2012-01-24 11:20:00,28.36,28.43,28.35,28.42,85900.0,18.3761,18.4215,18.3697,18.415,85900.0
2012-01-24 11:25:00,28.43,28.44,28.38,28.43,167200.0,18.4215,18.428,18.3891,18.4215,167200.0
2012-01-24 11:30:00,28.43,28.44,28.43,28.44,46000.0,18.4215,18.428,18.4215,18.428,46000.0
2012-01-24 11:35:00,28.43,28.44,28.37,28.4,46400.0,18.4215,18.428,18.3826,18.4021,46400.0
2012-01-24 11:40:00,28.39,28.41,28.39,28.4,27900.0,18.3956,18.4085,18.3956,18.4021,27900.0
2012-01-24 11:45:00,28.4,28.43,28.4,28.4,68900.0,18.4021,18.4215,18.4021,18.4021,68900.0
2012-01-24 11:50:00,28.41,28.43,28.38,28.43,41400.0,18.4085,18.4215,18.3891,18.4215,41400.0
2012-01-24 11:55:00,28.42,28.43,28.39,28.4,82800.0,18.415,18.4215,18.3956,18.4021,82800.0
2012-01-24 12:00:00,28.39,28.39,28.35,28.37,40200.0,18.3956,18.3956,18.3697,18.3826,40200.0
2012-01-24 12:05:00,28.35,28.37,28.35,28.37,87600.0,18.3697,18.3826,18.3697,18.3826,87600.0
2012-01-24 12:10:00,28.36,28.38,28.34,28.35,53400.0,18.3761,18.3891,18.3632,18.3697,53400.0
2012-01-24 12:15:00,28.35,28.35,28.33,28.34,13900.0,18.3697,18.3697,18.3567,18.3632,13900.0
2012-01-24 12:20:00,28.34,28.34,28.33,28.34,33700.0,18.3632,18.3632,18.3567,18.3632,33700.0
2012-01-24 12:25:00,28.34,28.34,28.33,28.34,20100.0,18.3632,18.3632,18.3567,18.3632,20100.0
2012-01-24 12:30:00,28.34,28.34,28.33,28.34,47500.0,18.3632,18.3632,18.3567,18.3632,47500.0
2012-01-24 12:35:00,28.34,28.34,28.31,28.32,66700.0,18.3632,18.3632,18.3438,18.3502,66700.0
2012-01-24 12:40:00,28.32,28.33,28.31,28.33,30700.0,18.3502,18.3567,18.3438,18.3567,30700.0
2012-01-24 12:45:00,28.32,28.36,28.32,28.33,173200.0,18.3502,18.3761,18.3502,18.3567,173200.0
2012-01-24 12:50:00,28.33,28.37,28.32,28.36,103700.0,18.3567,18.3826,18.3502,18.3761,103700.0
2012-01-24 12:55:00,28.36,28.42,28.36,28.42,30000.0,18.3761,18.415,18.3761,18.415,30000.0
2012-01-24 13:00:00,28.41,28.42,28.37,28.38,73200.0,18.4085,18.415,18.3826,18.3891,73200.0
2012-01-24 13:05:00,28.37,28.38,28.36,28.38,24700.0,18.3826,18.3891,18.3761,18.3891,24700.0
2012-01-24 13:10:00,28.38,28.42,28.38,28.4,75100.0,18.3891,18.415,18.3891,18.4021,75100.0
2012-01-24 13:15:00,28.4,28.41,28.38,28.4,114200.0,18.4021,18.4085,18.3891,18.4021,114200.0
2012-01-24 13:20:00,28.39,28.4,28.34,28.34,147100.0,18.3956,18.4021,18.3632,18.3632,147100.0
2012-01-24 13:25:00,28.34,28.36,28.33,28.34,65100.0,18.3632,18.3761,18.3567,18.3632,65100.0
2012-01-24 13:30:00,28.33,28.34,28.33,28.34,7700.0,18.3567,18.3632,18.3567,18.3632,7700.0
2012-01-24 13:35:00,28.33,28.35,28.33,28.35,44400.0,18.3567,18.3697,18.3567,18.3697,44400.0
2012-01-24 13:40:00,28.34,28.36,28.34,28.35,138000.0,18.3632,18.3761,18.3632,18.3697,138000.0
2012-01-24 13:45:00,28.36,28.39,28.36,28.38,103500.0,18.3761,18.3956,18.3761,18.3891,103500.0
2012-01-24 13:50:00,28.38,28.38,28.34,28.36,74600.0,18.3891,18.3891,18.3632,18.3761,74600.0
2012-01-24 13:55:00,28.36,28.38,28.35,28.37,85100.0,18.3761,18.3891,18.3697,18.3826,85100.0
2012-01-24 14:00:00,28.36,28.42,28.34,28.42,81800.0,18.3761,18.415,18.3632,18.415,81800.0
2012-01-24 14:05:00,28.42,28.43,28.41,28.43,44400.0,18.415,18.4215,18.4085,18.4215,44400.0
2012-01-24 14:10:00,28.42,28.44,28.42,28.44,86700.0,18.415,18.428,18.415,18.428,86700.0
2012-01-24 14:15:00,28.43,28.45,28.43,28.44,34400.0,18.4215,18.4345,18.4215,18.428,34400.0
2012-01-24 14:20:00,28.44,28.46,28.42,28.46,84500.0,18.428,18.4409,18.415,18.4409,84500.0
2012-01-24 14:25:00,28.46,28.48,28.45,28.48,48200.0,18.4409,18.4539,18.4345,18.4539,48200.0
2012-01-24 14:30:00,28.48,28.48,28.41,28.42,95500.0,18.4539,18.4539,18.4085,18.415,95500.0
2012-01-24 14:35:00,28.41,28.45,28.41,28.45,27700.0,18.4085,18.4345,18.4085,18.4345,27700.0
2012-01-24 14:40:00,28.45,28.47,28.41,28.44,143500.0,18.4345,18.4474,18.4085,18.428,143500.0
2012-01-24 14:45:00,28.43,28.47,28.41,28.44,179200.0,18.4215,18.4474,18.4085,18.428,179200.0
2012-01-24 14:50:00,28.44,28.44,28.39,28.42,53800.0,18.428,18.428,18.3956,18.415,53800.0
2012-01-24 14:55:00,28.42,28.45,28.39,28.43,75700.0,18.415,18.4345,18.3956,18.4215,75700.0
2012-01-24 15:00:00,28.43,28.5,28.42,28.49,118200.0,18.4215,18.4669,18.415,18.4604,118200.0
2012-01-24 15:05:00,28.49,28.5,28.48,28.5,176800.0,18.4604,18.4669,18.4539,18.4669,176800.0
2012-01-24 15:10:00,28.5,28.54,28.46,28.54,203800.0,18.4669,18.4928,18.4409,18.4928,203800.0
2012-01-24 15:15:00,28.55,28.55,28.51,28.53,68900.0,18.4993,18.4993,18.4733,18.4863,68900.0
2012-01-24 15:20:00,28.53,28.54,28.49,28.5,102700.0,18.4863,18.4928,18.4604,18.4669,102700.0
2012-01-24 15:25:00,28.51,28.51,28.49,28.5,94500.0,18.4733,18.4733,18.4604,18.4669,94500.0
2012-01-24 15:30:00,28.5,28.5,28.46,28.5,395000.0,18.4669,18.4669,18.4409,18.4669,395000.0
2012-01-24 15:35:00,28.5,28.5,28.44,28.44,71800.0,18.4669,18.4669,18.428,18.428,71800.0
2012-01-24 15:40:00,28.44,28.46,28.4,28.46,197600.0,18.428,18.4409,18.4021,18.4409,197600.0
2012-01-24 15:45:00,28.46,28.52,28.44,28.48,265600.0,18.4409,18.4798,18.428,18.4539,265600.0
2012-01-24 15:50:00,28.48,28.49,28.45,28.48,199900.0,18.4539,18.4604,18.4345,18.4539,199900.0
2012-01-24 15:55:00,28.49,28.52,28.44,28.45,586500.0,18.4604,18.4798,18.428,18.4345,586500.0
2012-01-25 09:30:00,28.21,28.46,28.21,28.4,193000.0,18.279,18.4409,18.279,18.4021,193000.0
2012-01-25 09:35:00,28.4,28.53,28.39,28.5,229700.0,18.4021,18.4863,18.3956,18.4669,229700.0
2012-01-25 09:40:00,28.49,28.55,28.48,28.53,140500.0,18.4604,18.4993,18.4539,18.4863,140500.0
2012-01-25 09:45:00,28.54,28.58,28.51,28.57,381400.0,18.4928,18.5187,18.4733,18.5122,381400.0
2012-01-25 09:50:00,28.58,28.6,28.55,28.6,190000.0,18.5187,18.5317,18.4993,18.5317,190000.0
2012-01-25 09:55:00,28.59,28.63,28.56,28.6,267800.0,18.5252,18.5511,18.5057,18.5317,267800.0
2012-01-25 10:00:00,28.59,28.6,28.49,28.51,247500.0,18.5252,18.5317,18.4604,18.4733,247500.0
2012-01-25 10:05:00,28.5,28.52,28.46,28.5,107400.0,18.4669,18.4798,18.4409,18.4669,107400.0
2012-01-25 10:10:00,28.51,28.54,28.47,28.51,423700.0,18.4733,18.4928,18.4474,18.4733,423700.0
2012-01-25 10:15:00,28.51,28.54,28.49,28.52,50300.0,18.4733,18.4928,18.4604,18.4798,50300.0
2012-01-25 10:20:00,28.52,28.55,28.52,28.53,58900.0,18.4798,18.4993,18.4798,18.4863,58900.0
2012-01-25 10:25:00,28.54,28.54,28.51,28.51,84600.0,18.4928,18.4928,18.4733,18.4733,84600.0
2012-01-25 10:30:00,28.52,28.53,28.45,28.46,100900.0,18.4798,18.4863,18.4345,18.4409,100900.0
2012-01-25 10:35:00,28.46,28.5,28.45,28.48,65600.0,18.4409,18.4669,18.4345,18.4539,65600.0
2012-01-25 10:40:00,28.49,28.51,28.47,28.49,58700.0,18.4604,18.4733,18.4474,18.4604,58700.0
2012-01-25 10:45:00,28.48,28.51,28.46,28.47,70800.0,18.4539,18.4733,18.4409,18.4474,70800.0
2012-01-25 10:50:00,28.48,28.5,28.46,28.46,71700.0,18.4539,18.4669,18.4409,18.4409,71700.0
2012-01-25 10:55:00,28.46,28.51,28.46,28.46,88200.0,18.4409,18.4733,18.4409,18.4409,88200.0
2012-01-25 11:00:00,28.47,28.51,28.47,28.49,60400.0,18.4474,18.4733,18.4474,18.4604,60400.0
2012-01-25 11:05:00,28.49,28.51,28.45,28.45,49700.0,18.4604,18.4733,18.4345,18.4345,49700.0
2012-01-25 11:10:00,28.45,28.48,28.45,28.45,48800.0,18.4345,18.4539,18.4345,18.4345,48800.0
2012-01-25 11:15:00,28.46,28.49,28.43,28.45,61600.0,18.4409,18.4604,18.4215,18.4345,61600.0
2012-01-25 11:20:00,28.45,28.49,28.44,28.49,51200.0,18.4345,18.4604,18.428,18.4604,51200.0
2012-01-25 11:25:00,28.48,28.49,28.46,28.47,43700.0,18.4539,18.4604,18.4409,18.4474,43700.0
2012-01-25 11:30:00,28.47,28.48,28.44,28.45,79500.0,18.4474,18.4539,18.428,18.4345,79500.0
2012-01-25 11:35:00,28.46,28.48,28.45,28.46,81700.0,18.4409,18.4539,18.4345,18.4409,81700.0
2012-01-25 11:40:00,28.46,28.48,28.44,28.46,44400.0,18.4409,18.4539,18.428,18.4409,44400.0
2012-01-25 11:45:00,28.46,28.46,28.42,28.45,45700.0,18.4409,18.4409,18.415,18.4345,45700.0
2012-01-25 11:50:00,28.45,28.47,28.43,28.44,75000.0,18.4345,18.4474,18.4215,18.428,75000.0
2012-01-25 11:55:00,28.45,28.46,28.39,28.41,261400.0,18.4345,18.4409,18.3956,18.4085,261400.0
2012-01-25 12:00:00,28.41,28.44,28.4,28.44,43800.0,18.4085,18.428,18.4021,18.428,43800.0
2012-01-25 12:05:00,28.44,28.44,28.37,28.37,71400.0,18.428,18.428,18.3826,18.3826,71400.0
2012-01-25 12:10:00,28.37,28.39,28.35,28.38,40500.0,18.3826,18.3956,18.3697,18.3891,40500.0
2012-01-25 12:15:00,28.39,28.39,28.35,28.38,107800.0,18.3956,18.3956,18.3697,18.3891,107800.0
2012-01-25 12:20:00,28.37,28.43,28.37,28.43,40400.0,18.3826,18.4215,18.3826,18.4215,40400.0
2012-01-25 12:25:00,28.42,28.54,28.42,28.51,158100.0,18.415,18.4928,18.415,18.4733,158100.0
2012-01-25 12:30:00,28.5,28.53,28.43,28.53,97200.0,18.4669,18.4863,18.4215,18.4863,97200.0
2012-01-25 12:35:00,28.53,28.58,28.51,28.55,214300.0,18.4863,18.5187,18.4733,18.4993,214300.0
2012-01-25 12:40:00,28.54,28.55,28.48,28.51,97100.0,18.4928,18.4993,18.4539,18.4733,97100.0
2012-01-25 12:45:00,28.51,28.52,28.46,28.47,124000.0,18.4733,18.4798,18.4409,18.4474,124000.0
2012-01-25 12:50:00,28.46,28.49,28.42,28.48,122800.0,18.4409,18.4604,18.415,18.4539,122800.0
2012-01-25 12:55:00,28.48,28.5,28.47,28.49,132900.0,18.4539,18.4669,18.4474,18.4604,132900.0
2012-01-25 13:00:00,28.48,28.54,28.48,28.52,187300.0,18.4539,18.4928,18.4539,18.4798,187300.0
2012-01-25 13:05:00,28.52,28.58,28.51,28.57,99700.0,18.4798,18.5187,18.4733,18.5122,99700.0
2012-01-25 13:10:00,28.57,28.58,28.52,28.55,229400.0,18.5122,18.5187,18.4798,18.4993,229400.0
2012-01-25 13:15:00,28.55,28.6,28.54,28.57,221000.0,18.4993,18.5317,18.4928,18.5122,221000.0
2012-01-25 13:20:00,28.56,28.61,28.56,28.58,198900.0,18.5057,18.5381,18.5057,18.5187,198900.0
2012-01-25 13:25:00,28.58,28.63,28.57,28.6,98300.0,18.5187,18.5511,18.5122,18.5317,98300.0
2012-01-25 13:30:00,28.6,28.63,28.56,28.62,170300.0,18.5317,18.5511,18.5057,18.5446,170300.0
2012-01-25 13:35:00,28.61,28.62,28.59,28.6,76800.0,18.5381,18.5446,18.5252,18.5317,76800.0
2012-01-25 13:40:00,28.61,28.65,28.6,28.63,211000.0,18.5381,18.5641,18.5317,18.5511,211000.0
2012-01-25 13:45:00,28.64,28.68,28.62,28.66,189900.0,18.5576,18.5835,18.5446,18.5705,189900.0
2012-01-25 13:50:00,28.67,28.67,28.64,28.65,107400.0,18.577,18.577,18.5576,18.5641,107400.0
2012-01-25 13:55:00,28.65,28.7,28.64,28.7,143900.0,18.5641,18.5965,18.5576,18.5965,143900.0
2012-01-25 14:00:00,28.7,28.71,28.62,28.64,206700.0,18.5965,18.6029,18.5446,18.5576,206700.0
2012-01-25 14:05:00,28.63,28.64,28.57,28.58,159500.0,18.5511,18.5576,18.5122,18.5187,159500.0
2012-01-25 14:10:00,28.58,28.58,28.49,28.5,243200.0,18.5187,18.5187,18.4604,18.4669,243200.0
2012-01-25 14:15:00,28.5,28.51,28.43,28.44,239500.0,18.4669,18.4733,18.4215,18.428,239500.0
2012-01-25 14:20:00,28.44,28.46,28.38,28.44,332700.0,18.428,18.4409,18.3891,18.428,332700.0
2012-01-25 14:25:00,28.44,28.45,28.39,28.39,176800.0,18.428,18.4345,18.3956,18.3956,176800.0
2012-01-25 14:30:00,28.4,28.44,28.38,28.44,159000.0,18.4021,18.428,18.3891,18.428,159000.0
2012-01-25 14:35:00,28.44,28.45,28.35,28.35,168600.0,18.428,18.4345,18.3697,18.3697,168600.0
2012-01-25 14:40:00,28.35,28.41,28.35,28.41,110400.0,18.3697,18.4085,18.3697,18.4085,110400.0
2012-01-25 14:45:00,28.4,28.49,28.4,28.48,213300.0,18.4021,18.4604,18.4021,18.4539,213300.0
2012-01-25 14:50:00,28.48,28.54,28.47,28.52,108900.0,18.4539,18.4928,18.4474,18.4798,108900.0
2012-01-25 14:55:00,28.51,28.56,28.51,28.53,149300.0,18.4733,18.5057,18.4733,18.4863,149300.0
2012-01-25 15:00:00,28.54,28.57,28.52,28.57,169600.0,18.4928,18.5122,18.4798,18.5122,169600.0
2012-01-25 15:05:00,28.56,28.57,28.5,28.54,69400.0,18.5057,18.5122,18.4669,18.4928,69400.0
2012-01-25 15:10:00,28.54,28.57,28.5,28.53,133700.0,18.4928,18.5122,18.4669,18.4863,133700.0
2012-01-25 15:15:00,28.53,28.56,28.52,28.56,84700.0,18.4863,18.5057,18.4798,18.5057,84700.0
2012-01-25 15:20:00,28.55,28.59,28.53,28.56,237500.0,18.4993,18.5252,18.4863,18.5057,237500.0
2012-01-25 15:25:00,28.56,28.6,28.56,28.56,103600.0,18.5057,18.5317,18.5057,18.5057,103600.0
2012-01-25 15:30:00,28.56,28.64,28.56,28.6,202600.0,18.5057,18.5576,18.5057,18.5317,202600.0
2012-01-25 15:35:00,28.6,28.61,28.57,28.6,93900.0,18.5317,18.5381,18.5122,18.5317,93900.0
2012-01-25 15:40:00,28.6,28.62,28.58,28.6,101800.0,18.5317,18.5446,18.5187,18.5317,101800.0
2012-01-25 15:45:00,28.6,28.69,28.6,28.64,292700.0,18.5317,18.59,18.5317,18.5576,292700.0
2012-01-25 15:50:00,28.64,28.65,28.57,28.58,202000.0,18.5576,18.5641,18.5122,18.5187,202000.0
2012-01-25 15:55:00,28.58,28.62,28.57,28.6,413700.0,18.5187,18.5446,18.5122,18.5317,413700.0
2012-01-26 09:30:00,28.71,28.77,28.6,28.75,444300.0,18.6029,18.6418,18.5317,18.6289,444300.0
2012-01-26 09:35:00,28.74,28.83,28.74,28.82,210600.0,18.6224,18.6807,18.6224,18.6742,210600.0
2012-01-26 09:40:00,28.82,28.86,28.8,28.82,357600.0,18.6742,18.7001,18.6613,18.6742,357600.0
2012-01-26 09:45:00,28.82,28.84,28.74,28.75,185400.0,18.6742,18.6872,18.6224,18.6289,185400.0
2012-01-26 09:50:00,28.75,28.77,28.71,28.76,129400.0,18.6289,18.6418,18.6029,18.6353,129400.0
2012-01-26 09:55:00,28.76,28.79,28.7,28.73,207100.0,18.6353,18.6548,18.5965,18.6159,207100.0
2012-01-26 10:00:00,28.72,28.73,28.56,28.57,141500.0,18.6094,18.6159,18.5057,18.5122,141500.0
2012-01-26 10:05:00,28.57,28.59,28.46,28.49,243500.0,18.5122,18.5252,18.4409,18.4604,243500.0
2012-01-26 10:10:00,28.49,28.53,28.47,28.49,101900.0,18.4604,18.4863,18.4474,18.4604,101900.0
2012-01-26 10:15:00,28.49,28.52,28.48,28.49,130800.0,18.4604,18.4798,18.4539,18.4604,130800.0
2012-01-26 10:20:00,28.49,28.5,28.37,28.41,173300.0,18.4604,18.4669,18.3826,18.4085,173300.0
2012-01-26 10:25:00,28.41,28.44,28.34,28.35,178700.0,18.4085,18.428,18.3632,18.3697,178700.0
2012-01-26 10:30:00,28.35,28.39,28.3,28.31,269100.0,18.3697,18.3956,18.3373,18.3438,269100.0
2012-01-26 10:35:00,28.31,28.31,28.25,28.29,515400.0,18.3438,18.3438,18.3049,18.3308,515400.0
2012-01-26 10:40:00,28.28,28.31,28.25,28.26,298500.0,18.3243,18.3438,18.3049,18.3114,298500.0
2012-01-26 10:45:00,28.26,28.27,28.2,28.25,322300.0,18.3114,18.3178,18.2725,18.3049,322300.0
2012-01-26 10:50:00,28.25,28.26,28.2,28.23,347100.0,18.3049,18.3114,18.2725,18.2919,347100.0
2012-01-26 10:55:00,28.23,28.23,28.13,28.15,258500.0,18.2919,18.2919,18.2271,18.2401,258500.0
2012-01-26 11:00:00,28.16,28.18,28.11,28.12,194800.0,18.2466,18.2595,18.2142,18.2206,194800.0
2012-01-26 11:05:00,28.11,28.12,28.05,28.08,255100.0,18.2142,18.2206,18.1753,18.1947,255100.0
2012-01-26 11:10:00,28.08,28.19,28.07,28.17,167000.0,18.1947,18.266,18.1882,18.253,167000.0
2012-01-26 11:15:00,28.17,28.18,28.13,28.15,110200.0,18.253,18.2595,18.2271,18.2401,110200.0
2012-01-26 11:20:00,28.15,28.15,28.07,28.1,167200.0,18.2401,18.2401,18.1882,18.2077,167200.0
2012-01-26 11:25:00,28.09,28.12,27.99,28.04,565900.0,18.2012,18.2206,18.1364,18.1688,565900.0
2012-01-26 11:30:00,28.04,28.06,27.99,28.06,208500.0,18.1688,18.1818,18.1364,18.1818,208500.0
2012-01-26 11:35:00,28.05,28.07,28.02,28.04,145900.0,18.1753,18.1882,18.1558,18.1688,145900.0
2012-01-26 11:40:00,28.04,28.07,28.02,28.02,146700.0,18.1688,18.1882,18.1558,18.1558,146700.0
2012-01-26 11:45:00,28.03,28.05,28.0,28.02,119900.0,18.1623,18.1753,18.1429,18.1558,119900.0
2012-01-26 11:50:00,28.01,28.09,28.0,28.06,132100.0,18.1494,18.2012,18.1429,18.1818,132100.0
2012-01-26 11:55:00,28.05,28.07,28.02,28.03,136800.0,18.1753,18.1882,18.1558,18.1623,136800.0
2012-01-26 12:00:00,28.03,28.03,28.0,28.02,76000.0,18.1623,18.1623,18.1429,18.1558,76000.0
2012-01-26 12:05:00,28.02,28.04,28.0,28.04,123700.0,18.1558,18.1688,18.1429,18.1688,123700.0
2012-01-26 12:10:00,28.04,28.1,28.03,28.04,185500.0,18.1688,18.2077,18.1623,18.1688,185500.0
2012-01-26 12:15:00,28.03,28.03,27.97,27.98,108600.0,18.1623,18.1623,18.1234,18.1299,108600.0
2012-01-26 12:20:00,27.97,28.05,27.96,28.05,83800.0,18.1234,18.1753,18.117,18.1753,83800.0
2012-01-26 12:25:00,28.05,28.05,27.97,27.98,96000.0,18.1753,18.1753,18.1234,18.1299,96000.0
2012-01-26 12:30:00,27.98,28.03,27.97,28.03,85600.0,18.1299,18.1623,18.1234,18.1623,85600.0
2012-01-26 12:35:00,28.02,28.04,28.0,28.02,79500.0,18.1558,18.1688,18.1429,18.1558,79500.0
2012-01-26 12:40:00,28.02,28.05,28.01,28.03,68400.0,18.1558,18.1753,18.1494,18.1623,68400.0
2012-01-26 12:45:00,28.02,28.05,27.98,28.04,105800.0,18.1558,18.1753,18.1299,18.1688,105800.0
2012-01-26 12:50:00,28.05,28.1,28.04,28.06,91300.0,18.1753,18.2077,18.1688,18.1818,91300.0
2012-01-26 12:55:00,28.07,28.09,28.03,28.09,199400.0,18.1882,18.2012,18.1623,18.2012,199400.0
2012-01-26 13:00:00,28.08,28.1,28.06,28.09,341600.0,18.1947,18.2077,18.1818,18.2012,341600.0
2012-01-26 13:05:00,28.09,28.09,28.03,28.05,110900.0,18.2012,18.2012,18.1623,18.1753,110900.0
2012-01-26 13:10:00,28.05,28.05,28.03,28.05,78500.0,18.1753,18.1753,18.1623,18.1753,78500.0
2012-01-26 13:15:00,28.05,28.05,28.02,28.04,101200.0,18.1753,18.1753,18.1558,18.1688,101200.0
2012-01-26 13:20:00,28.03,28.09,28.03,28.07,155600.0,18.1623,18.2012,18.1623,18.1882,155600.0
2012-01-26 13:25:00,28.07,28.08,28.03,28.03,87200.0,18.1882,18.1947,18.1623,18.1623,87200.0
2012-01-26 13:30:00,28.03,28.05,27.99,27.99,192300.0,18.1623,18.1753,18.1364,18.1364,192300.0
2012-01-26 13:35:00,27.99,27.99,27.9,27.91,219000.0,18.1364,18.1364,18.0781,18.0846,219000.0
2012-01-26 13:40:00,27.91,27.91,27.86,27.89,125900.0,18.0846,18.0846,18.0522,18.0716,125900.0
2012-01-26 13:45:00,27.88,27.92,27.88,27.9,126800.0,18.0651,18.091,18.0651,18.0781,126800.0
2012-01-26 13:50:00,27.9,27.95,27.88,27.95,114600.0,18.0781,18.1105,18.0651,18.1105,114600.0
2012-01-26 13:55:00,27.95,27.95,27.89,27.91,116000.0,18.1105,18.1105,18.0716,18.0846,116000.0
2012-01-26 14:00:00,27.9,27.94,27.89,27.93,145700.0,18.0781,18.104,18.0716,18.0975,145700.0
2012-01-26 14:05:00,27.93,27.94,27.9,27.91,117000.0,18.0975,18.104,18.0781,18.0846,117000.0
2012-01-26 14:10:00,27.92,27.95,27.91,27.93,153800.0,18.091,18.1105,18.0846,18.0975,153800.0
2012-01-26 14:15:00,27.92,27.93,27.84,27.84,265300.0,18.091,18.0975,18.0392,18.0392,265300.0
2012-01-26 14:20:00,27.84,27.85,27.77,27.82,272300.0,18.0392,18.0457,17.9939,18.0263,272300.0
2012-01-26 14:25:00,27.82,27.9,27.82,27.9,139800.0,18.0263,18.0781,18.0263,18.0781,139800.0
2012-01-26 14:30:00,27.89,27.91,27.89,27.9,80400.0,18.0716,18.0846,18.0716,18.0781,80400.0
2012-01-26 14:35:00,27.91,27.91,27.82,27.84,148900.0,18.0846,18.0846,18.0263,18.0392,148900.0
2012-01-26 14:40:00,27.83,27.86,27.82,27.84,140800.0,18.0327,18.0522,18.0263,18.0392,140800.0
2012-01-26 14:45:00,27.85,27.89,27.85,27.87,106700.0,18.0457,18.0716,18.0457,18.0586,106700.0
2012-01-26 14:50:00,27.87,27.9,27.85,27.89,106000.0,18.0586,18.0781,18.0457,18.0716,106000.0
2012-01-26 14:55:00,27.88,27.88,27.84,27.86,175000.0,18.0651,18.0651,18.0392,18.0522,175000.0
2012-01-26 15:00:00,27.86,27.88,27.81,27.86,215600.0,18.0522,18.0651,18.0198,18.0522,215600.0
2012-01-26 15:05:00,27.86,27.88,27.81,27.83,150600.0,18.0522,18.0651,18.0198,18.0327,150600.0
2012-01-26 15:10:00,27.83,27.85,27.79,27.8,351700.0,18.0327,18.0457,18.0068,18.0133,351700.0
2012-01-26 15:15:00,27.79,27.8,27.73,27.8,264400.0,18.0068,18.0133,17.9679,18.0133,264400.0
2012-01-26 15:20:00,27.8,27.81,27.72,27.74,243800.0,18.0133,18.0198,17.9615,17.9744,243800.0
2012-01-26 15:25:00,27.75,27.75,27.69,27.7,255800.0,17.9809,17.9809,17.942,17.9485,255800.0
2012-01-26 15:30:00,27.71,27.77,27.68,27.76,396900.0,17.955,17.9939,17.9355,17.9874,396900.0
2012-01-26 15:35:00,27.75,27.81,27.75,27.8,293400.0,17.9809,18.0198,17.9809,18.0133,293400.0
2012-01-26 15:40:00,27.8,27.82,27.79,27.82,226000.0,18.0133,18.0263,18.0068,18.0263,226000.0
2012-01-26 15:45:00,27.82,27.88,27.8,27.84,778000.0,18.0263,18.0651,18.0133,18.0392,778000.0
2012-01-26 15:50:00,27.85,27.86,27.76,27.77,518100.0,18.0457,18.0522,17.9874,17.9939,518100.0
2012-01-26 15:55:00,27.78,27.82,27.76,27.8,1417500.0,18.0003,18.0263,17.9874,18.0133,1417500.0
2012-01-27 09:30:00,27.83,27.9,27.78,27.89,445000.0,18.0327,18.0781,18.0003,18.0716,445000.0
2012-01-27 09:35:00,27.9,27.99,27.88,27.98,157600.0,18.0781,18.1364,18.0651,18.1299,157600.0
2012-01-27 09:40:00,27.98,28.06,27.94,28.05,121100.0,18.1299,18.1818,18.104,18.1753,121100.0
2012-01-27 09:45:00,28.05,28.05,27.99,28.0,238900.0,18.1753,18.1753,18.1364,18.1429,238900.0
2012-01-27 09:50:00,28.01,28.06,27.99,28.02,109000.0,18.1494,18.1818,18.1364,18.1558,109000.0
2012-01-27 09:55:00,28.02,28.05,27.99,28.0,129000.0,18.1558,18.1753,18.1364,18.1429,129000.0
2012-01-27 10:00:00,28.0,28.02,27.95,28.0,266400.0,18.1429,18.1558,18.1105,18.1429,266400.0
2012-01-27 10:05:00,28.0,28.02,27.97,28.01,191500.0,18.1429,18.1558,18.1234,18.1494,191500.0
2012-01-27 10:10:00,28.02,28.03,27.94,27.99,191200.0,18.1558,18.1623,18.104,18.1364,191200.0
2012-01-27 10:15:00,27.99,27.99,27.91,27.92,169400.0,18.1364,18.1364,18.0846,18.091,169400.0
2012-01-27 10:20:00,27.92,27.96,27.89,27.91,169400.0,18.091,18.117,18.0716,18.0846,169400.0
2012-01-27 10:25:00,27.91,27.91,27.81,27.81,216200.0,18.0846,18.0846,18.0198,18.0198,216200.0
2012-01-27 10:30:00,27.82,27.89,27.81,27.81,183900.0,18.0263,18.0716,18.0198,18.0198,183900.0
2012-01-27 10:35:00,27.82,27.82,27.73,27.79,231100.0,18.0263,18.0263,17.9679,18.0068,231100.0
2012-01-27 10:40:00,27.79,27.81,27.73,27.75,184000.0,18.0068,18.0198,17.9679,17.9809,184000.0
2012-01-27 10:45:00,27.75,27.8,27.71,27.78,151800.0,17.9809,18.0133,17.955,18.0003,151800.0
2012-01-27 10:50:00,27.79,27.79,27.73,27.73,170400.0,18.0068,18.0068,17.9679,17.9679,170400.0
2012-01-27 10:55:00,27.74,27.79,27.69,27.79,156000.0,17.9744,18.0068,17.942,18.0068,156000.0
2012-01-27 11:00:00,27.8,27.86,27.8,27.84,166600.0,18.0133,18.0522,18.0133,18.0392,166600.0
2012-01-27 11:05:00,27.84,27.88,27.83,27.88,124100.0,18.0392,18.0651,18.0327,18.0651,124100.0
2012-01-27 11:10:00,27.88,27.9,27.87,27.88,135100.0,18.0651,18.0781,18.0586,18.0651,135100.0
2012-01-27 11:15:00,27.89,27.92,27.89,27.9,133800.0,18.0716,18.091,18.0716,18.0781,133800.0
2012-01-27 11:20:00,27.89,27.9,27.81,27.82,102200.0,18.0716,18.0781,18.0198,18.0263,102200.0
2012-01-27 11:25:00,27.82,27.82,27.77,27.79,111000.0,18.0263,18.0263,17.9939,18.0068,111000.0
2012-01-27 11:30:00,27.8,27.8,27.72,27.72,92500.0,18.0133,18.0133,17.9615,17.9615,92500.0
2012-01-27 11:35:00,27.72,27.73,27.66,27.68,128400.0,17.9615,17.9679,17.9226,17.9355,128400.0
2012-01-27 11:40:00,27.67,27.71,27.66,27.7,144100.0,17.9291,17.955,17.9226,17.9485,144100.0
2012-01-27 11:45:00,27.7,27.77,27.7,27.76,108900.0,17.9485,17.9939,17.9485,17.9874,108900.0
2012-01-27 11:50:00,27.77,27.8,27.77,27.79,44400.0,17.9939,18.0133,17.9939,18.0068,44400.0
2012-01-27 11:55:00,27.8,27.86,27.79,27.84,100800.0,18.0133,18.0522,18.0068,18.0392,100800.0
2012-01-27 12:00:00,27.84,27.89,27.84,27.85,75500.0,18.0392,18.0716,18.0392,18.0457,75500.0
2012-01-27 12:05:00,27.86,27.86,27.75,27.76,99400.0,18.0522,18.0522,17.9809,17.9874,99400.0
2012-01-27 12:10:00,27.77,27.78,27.76,27.76,36500.0,17.9939,18.0003,17.9874,17.9874,36500.0
2012-01-27 12:15:00,27.76,27.78,27.74,27.78,101500.0,17.9874,18.0003,17.9744,18.0003,101500.0
2012-01-27 12:20:00,27.77,27.82,27.77,27.81,59100.0,17.9939,18.0263,17.9939,18.0198,59100.0
2012-01-27 12:25:00,27.81,27.82,27.8,27.81,44900.0,18.0198,18.0263,18.0133,18.0198,44900.0
2012-01-27 12:30:00,27.81,27.81,27.76,27.76,78900.0,18.0198,18.0198,17.9874,17.9874,78900.0
2012-01-27 12:35:00,27.77,27.8,27.76,27.78,57300.0,17.9939,18.0133,17.9874,18.0003,57300.0
2012-01-27 12:40:00,27.78,27.78,27.74,27.74,45100.0,18.0003,18.0003,17.9744,17.9744,45100.0
2012-01-27 12:45:00,27.74,27.77,27.72,27.77,98500.0,17.9744,17.9939,17.9615,17.9939,98500.0
2012-01-27 12:50:00,27.77,27.77,27.71,27.72,68400.0,17.9939,17.9939,17.955,17.9615,68400.0
2012-01-27 12:55:00,27.73,27.78,27.71,27.73,121400.0,17.9679,18.0003,17.955,17.9679,121400.0
2012-01-27 13:00:00,27.73,27.8,27.72,27.79,75100.0,17.9679,18.0133,17.9615,18.0068,75100.0
2012-01-27 13:05:00,27.79,27.79,27.76,27.79,38100.0,18.0068,18.0068,17.9874,18.0068,38100.0
2012-01-27 13:10:00,27.8,27.8,27.77,27.79,101500.0,18.0133,18.0133,17.9939,18.0068,101500.0
2012-01-27 13:15:00,27.79,27.83,27.79,27.81,65300.0,18.0068,18.0327,18.0068,18.0198,65300.0
2012-01-27 13:20:00,27.81,27.82,27.78,27.78,34000.0,18.0198,18.0263,18.0003,18.0003,34000.0
2012-01-27 13:25:00,27.78,27.79,27.77,27.77,47100.0,18.0003,18.0068,17.9939,17.9939,47100.0
2012-01-27 13:30:00,27.76,27.79,27.75,27.78,68100.0,17.9874,18.0068,17.9809,18.0003,68100.0
2012-01-27 13:35:00,27.79,27.88,27.78,27.87,106300.0,18.0068,18.0651,18.0003,18.0586,106300.0
2012-01-27 13:40:00,27.87,27.88,27.86,27.86,37900.0,18.0586,18.0651,18.0522,18.0522,37900.0
2012-01-27 13:45:00,27.86,27.88,27.85,27.86,63100.0,18.0522,18.0651,18.0457,18.0522,63100.0
2012-01-27 13:50:00,27.87,27.89,27.87,27.88,49000.0,18.0586,18.0716,18.0586,18.0651,49000.0
2012-01-27 13:55:00,27.87,27.88,27.83,27.85,53000.0,18.0586,18.0651,18.0327,18.0457,53000.0
2012-01-27 14:00:00,27.85,27.89,27.85,27.85,118500.0,18.0457,18.0716,18.0457,18.0457,118500.0
2012-01-27 14:05:00,27.84,27.85,27.81,27.81,38400.0,18.0392,18.0457,18.0198,18.0198,38400.0
2012-01-27 14:10:00,27.81,27.82,27.81,27.82,31500.0,18.0198,18.0263,18.0198,18.0263,31500.0
2012-01-27 14:15:00,27.81,27.83,27.8,27.82,75800.0,18.0198,18.0327,18.0133,18.0263,75800.0
2012-01-27 14:20:00,27.82,27.88,27.8,27.86,126500.0,18.0263,18.0651,18.0133,18.0522,126500.0
2012-01-27 14:25:00,27.87,27.9,27.86,27.9,81200.0,18.0586,18.0781,18.0522,18.0781,81200.0
2012-01-27 14:30:00,27.89,27.91,27.89,27.89,85100.0,18.0716,18.0846,18.0716,18.0716,85100.0
2012-01-27 14:35:00,27.89,27.91,27.89,27.91,84700.0,18.0716,18.0846,18.0716,18.0846,84700.0
2012-01-27 14:40:00,27.91,27.91,27.86,27.86,149300.0,18.0846,18.0846,18.0522,18.0522,149300.0
2012-01-27 14:45:00,27.86,27.88,27.84,27.84,70000.0,18.0522,18.0651,18.0392,18.0392,70000.0
2012-01-27 14:50:00,27.84,27.87,27.83,27.87,73900.0,18.0392,18.0586,18.0327,18.0586,73900.0
2012-01-27 14:55:00,27.87,27.9,27.86,27.87,109700.0,18.0586,18.0781,18.0522,18.0586,109700.0
2012-01-27 15:00:00,27.88,27.9,27.88,27.89,72600.0,18.0651,18.0781,18.0651,18.0716,72600.0
2012-01-27 15:05:00,27.89,27.89,27.86,27.89,83300.0,18.0716,18.0716,18.0522,18.0716,83300.0
2012-01-27 15:10:00,27.89,27.91,27.88,27.91,77900.0,18.0716,18.0846,18.0651,18.0846,77900.0
2012-01-27 15:15:00,27.91,27.95,27.9,27.95,122700.0,18.0846,18.1105,18.0781,18.1105,122700.0
2012-01-27 15:20:00,27.95,27.99,27.94,27.95,202600.0,18.1105,18.1364,18.104,18.1105,202600.0
2012-01-27 15:25:00,27.95,27.99,27.94,27.98,117600.0,18.1105,18.1364,18.104,18.1299,117600.0
2012-01-27 15:30:00,27.98,27.98,27.89,27.9,189800.0,18.1299,18.1299,18.0716,18.0781,189800.0
2012-01-27 15:35:00,27.89,27.92,27.87,27.92,117200.0,18.0716,18.091,18.0586,18.091,117200.0
2012-01-27 15:40:00,27.91,27.94,27.89,27.94,186400.0,18.0846,18.104,18.0716,18.104,186400.0
2012-01-27 15:45:00,27.94,27.98,27.88,27.89,430000.0,18.104,18.1299,18.0651,18.0716,430000.0
2012-01-27 15:50:00,27.9,27.97,27.85,27.97,458900.0,18.0781,18.1234,18.0457,18.1234,458900.0
2012-01-27 15:55:00,27.97,27.98,27.87,27.88,686800.0,18.1234,18.1299,18.0586,18.0651,686800.0
2012-01-30 09:30:00,27.44,27.48,27.3,27.41,329000.0,17.78,17.8059,17.6893,17.7606,329000.0
2012-01-30 09:35:00,27.41,27.52,27.4,27.51,196500.0,17.7606,17.8319,17.7541,17.8254,196500.0
2012-01-30 09:40:00,27.51,27.56,27.47,27.55,72000.0,17.8254,17.8578,17.7995,17.8513,72000.0
2012-01-30 09:45:00,27.55,27.56,27.49,27.51,157500.0,17.8513,17.8578,17.8124,17.8254,157500.0
2012-01-30 09:50:00,27.5,27.58,27.49,27.56,146900.0,17.8189,17.8707,17.8124,17.8578,146900.0
2012-01-30 09:55:00,27.56,27.65,27.55,27.59,140000.0,17.8578,17.9161,17.8513,17.8772,140000.0
2012-01-30 10:00:00,27.58,27.67,27.56,27.66,188400.0,17.8707,17.9291,17.8578,17.9226,188400.0
2012-01-30 10:05:00,27.67,27.68,27.6,27.63,253000.0,17.9291,17.9355,17.8837,17.9031,253000.0
2012-01-30 10:10:00,27.62,27.67,27.59,27.64,304100.0,17.8967,17.9291,17.8772,17.9096,304100.0
2012-01-30 10:15:00,27.63,27.67,27.61,27.62,216100.0,17.9031,17.9291,17.8902,17.8967,216100.0
2012-01-30 10:20:00,27.62,27.68,27.61,27.67,182900.0,17.8967,17.9355,17.8902,17.9291,182900.0
2012-01-30 10:25:00,27.67,27.69,27.64,27.65,138700.0,17.9291,17.942,17.9096,17.9161,138700.0
2012-01-30 10:30:00,27.66,27.76,27.65,27.74,257700.0,17.9226,17.9874,17.9161,17.9744,257700.0
2012-01-30 10:35:00,27.74,27.8,27.71,27.78,128200.0,17.9744,18.0133,17.955,18.0003,128200.0
2012-01-30 10:40:00,27.78,27.86,27.77,27.85,195800.0,18.0003,18.0522,17.9939,18.0457,195800.0
2012-01-30 10:45:00,27.86,27.91,27.84,27.91,132500.0,18.0522,18.0846,18.0392,18.0846,132500.0
2012-01-30 10:50:00,27.9,27.93,27.88,27.92,186500.0,18.0781,18.0975,18.0651,18.091,186500.0
2012-01-30 10:55:00,27.92,27.92,27.85,27.9,82500.0,18.091,18.091,18.0457,18.0781,82500.0
2012-01-30 11:00:00,27.9,27.97,27.89,27.9,184500.0,18.0781,18.1234,18.0716,18.0781,184500.0
2012-01-30 11:05:00,27.9,27.9,27.86,27.87,55300.0,18.0781,18.0781,18.0522,18.0586,55300.0
2012-01-30 11:10:00,27.87,27.9,27.81,27.82,74400.0,18.0586,18.0781,18.0198,18.0263,74400.0
2012-01-30 11:15:00,27.82,27.82,27.78,27.81,64100.0,18.0263,18.0263,18.0003,18.0198,64100.0
2012-01-30 11:20:00,27.81,27.82,27.79,27.8,56300.0,18.0198,18.0263,18.0068,18.0133,56300.0
2012-01-30 11:25:00,27.8,27.84,27.78,27.79,69700.0,18.0133,18.0392,18.0003,18.0068,69700.0
2012-01-30 11:30:00,27.78,27.84,27.78,27.82,59000.0,18.0003,18.0392,18.0003,18.0263,59000.0
2012-01-30 11:35:00,27.83,27.87,27.81,27.84,76600.0,18.0327,18.0586,18.0198,18.0392,76600.0
2012-01-30 11:40:00,27.84,27.85,27.82,27.83,60200.0,18.0392,18.0457,18.0263,18.0327,60200.0
2012-01-30 11:45:00,27.83,27.86,27.8,27.85,46300.0,18.0327,18.0522,18.0133,18.0457,46300.0
2012-01-30 11:50:00,27.85,27.87,27.81,27.84,141000.0,18.0457,18.0586,18.0198,18.0392,141000.0
2012-01-30 11:55:00,27.84,27.85,27.81,27.82,40500.0,18.0392,18.0457,18.0198,18.0263,40500.0
2012-01-30 12:00:00,27.82,27.86,27.82,27.85,51400.0,18.0263,18.0522,18.0263,18.0457,51400.0
2012-01-30 12:05:00,27.85,27.89,27.84,27.86,87100.0,18.0457,18.0716,18.0392,18.0522,87100.0
2012-01-30 12:10:00,27.85,27.88,27.85,27.86,48300.0,18.0457,18.0651,18.0457,18.0522,48300.0
2012-01-30 12:15:00,27.86,27.89,27.86,27.87,37400.0,18.0522,18.0716,18.0522,18.0586,37400.0
2012-01-30 12:20:00,27.86,27.88,27.84,27.88,43900.0,18.0522,18.0651,18.0392,18.0651,43900.0
2012-01-30 12:25:00,27.87,27.89,27.86,27.87,41800.0,18.0586,18.0716,18.0522,18.0586,41800.0
2012-01-30 12:30:00,27.87,27.91,27.86,27.86,79400.0,18.0586,18.0846,18.0522,18.0522,79400.0
2012-01-30 12:35:00,27.86,27.86,27.82,27.82,67500.0,18.0522,18.0522,18.0263,18.0263,67500.0
2012-01-30 12:40:00,27.82,27.85,27.81,27.82,44300.0,18.0263,18.0457,18.0198,18.0263,44300.0
2012-01-30 12:45:00,27.81,27.82,27.79,27.81,67800.0,18.0198,18.0263,18.0068,18.0198,67800.0
2012-01-30 12:50:00,27.81,27.82,27.79,27.8,44600.0,18.0198,18.0263,18.0068,18.0133,44600.0
2012-01-30 12:55:00,27.8,27.87,27.8,27.86,48100.0,18.0133,18.0586,18.0133,18.0522,48100.0
2012-01-30 13:00:00,27.85,27.87,27.82,27.86,55700.0,18.0457,18.0586,18.0263,18.0522,55700.0
2012-01-30 13:05:00,27.86,27.86,27.82,27.83,42800.0,18.0522,18.0522,18.0263,18.0327,42800.0
2012-01-30 13:10:00,27.83,27.83,27.79,27.81,49600.0,18.0327,18.0327,18.0068,18.0198,49600.0
2012-01-30 13:15:00,27.81,27.81,27.78,27.81,43000.0,18.0198,18.0198,18.0003,18.0198,43000.0
2012-01-30 13:20:00,27.81,27.86,27.8,27.85,47800.0,18.0198,18.0522,18.0133,18.0457,47800.0
2012-01-30 13:25:00,27.85,27.87,27.82,27.87,64100.0,18.0457,18.0586,18.0263,18.0586,64100.0
2012-01-30 13:30:00,27.87,27.87,27.83,27.85,33400.0,18.0586,18.0586,18.0327,18.0457,33400.0
2012-01-30 13:35:00,27.85,27.88,27.84,27.87,55100.0,18.0457,18.0651,18.0392,18.0586,55100.0
2012-01-30 13:40:00,27.87,27.89,27.86,27.89,18000.0,18.0586,18.0716,18.0522,18.0716,18000.0
2012-01-30 13:45:00,27.89,27.94,27.88,27.93,76800.0,18.0716,18.104,18.0651,18.0975,76800.0
2012-01-30 13:50:00,27.93,27.93,27.9,27.9,49800.0,18.0975,18.0975,18.0781,18.0781,49800.0
2012-01-30 13:55:00,27.9,27.92,27.89,27.92,33100.0,18.0781,18.091,18.0716,18.091,33100.0
2012-01-30 14:00:00,27.91,27.93,27.9,27.92,47300.0,18.0846,18.0975,18.0781,18.091,47300.0
2012-01-30 14:05:00,27.92,27.97,27.92,27.95,52400.0,18.091,18.1234,18.091,18.1105,52400.0
2012-01-30 14:10:00,27.94,28.0,27.93,27.99,168700.0,18.104,18.1429,18.0975,18.1364,168700.0
2012-01-30 14:15:00,27.99,28.03,27.98,28.03,106200.0,18.1364,18.1623,18.1299,18.1623,106200.0
2012-01-30 14:20:00,28.03,28.05,28.02,28.02,99700.0,18.1623,18.1753,18.1558,18.1558,99700.0
2012-01-30 14:25:00,28.02,28.04,28.01,28.03,90900.0,18.1558,18.1688,18.1494,18.1623,90900.0
2012-01-30 14:30:00,28.03,28.05,28.01,28.05,70100.0,18.1623,18.1753,18.1494,18.1753,70100.0
2012-01-30 14:35:00,28.05,28.06,28.04,28.05,30000.0,18.1753,18.1818,18.1688,18.1753,30000.0
2012-01-30 14:40:00,28.05,28.1,28.05,28.08,87100.0,18.1753,18.2077,18.1753,18.1947,87100.0
2012-01-30 14:45:00,28.09,28.12,28.05,28.06,179400.0,18.2012,18.2206,18.1753,18.1818,179400.0
2012-01-30 14:50:00,28.06,28.08,28.02,28.03,116100.0,18.1818,18.1947,18.1558,18.1623,116100.0
2012-01-30 14:55:00,28.03,28.08,28.01,28.07,63900.0,18.1623,18.1947,18.1494,18.1882,63900.0
2012-01-30 15:00:00,28.07,28.08,27.96,28.0,147700.0,18.1882,18.1947,18.117,18.1429,147700.0
2012-01-30 15:05:00,28.0,28.07,27.99,28.01,131800.0,18.1429,18.1882,18.1364,18.1494,131800.0
2012-01-30 15:10:00,28.01,28.07,28.01,28.06,65700.0,18.1494,18.1882,18.1494,18.1818,65700.0
2012-01-30 15:15:00,28.06,28.08,28.05,28.05,55500.0,18.1818,18.1947,18.1753,18.1753,55500.0
2012-01-30 15:20:00,28.05,28.07,28.03,28.05,115700.0,18.1753,18.1882,18.1623,18.1753,115700.0
2012-01-30 15:25:00,28.05,28.07,28.03,28.06,168600.0,18.1753,18.1882,18.1623,18.1818,168600.0
2012-01-30 15:30:00,28.07,28.09,28.03,28.04,102600.0,18.1882,18.2012,18.1623,18.1688,102600.0
2012-01-30 15:35:00,28.03,28.04,27.97,28.0,138400.0,18.1623,18.1688,18.1234,18.1429,138400.0
2012-01-30 15:40:00,28.0,28.03,27.96,27.97,209200.0,18.1429,18.1623,18.117,18.1234,209200.0
2012-01-30 15:45:00,27.97,28.05,27.96,28.05,184600.0,18.1234,18.1753,18.117,18.1753,184600.0
2012-01-30 15:50:00,28.04,28.07,28.02,28.04,216900.0,18.1688,18.1882,18.1558,18.1688,216900.0
2012-01-30 15:55:00,28.03,28.04,27.99,28.01,711900.0,18.1623,18.1688,18.1364,18.1494,711900.0
2012-01-31 09:30:00,28.26,28.27,28.14,28.24,222900.0,18.3114,18.3178,18.2336,18.2984,222900.0
2012-01-31 09:35:00,28.24,28.35,28.21,28.32,185400.0,18.2984,18.3697,18.279,18.3502,185400.0
2012-01-31 09:40:00,28.32,28.32,28.25,28.26,141100.0,18.3502,18.3502,18.3049,18.3114,141100.0
2012-01-31 09:45:00,28.27,28.3,28.2,28.22,103800.0,18.3178,18.3373,18.2725,18.2854,103800.0
2012-01-31 09:50:00,28.22,28.25,28.2,28.2,61900.0,18.2854,18.3049,18.2725,18.2725,61900.0
2012-01-31 09:55:00,28.2,28.24,28.14,28.23,71100.0,18.2725,18.2984,18.2336,18.2919,71100.0
2012-01-31 10:00:00,28.22,28.23,28.08,28.11,124900.0,18.2854,18.2919,18.1947,18.2142,124900.0
2012-01-31 10:05:00,28.11,28.14,28.06,28.08,68900.0,18.2142,18.2336,18.1818,18.1947,68900.0
2012-01-31 10:10:00,28.08,28.18,28.07,28.16,100400.0,18.1947,18.2595,18.1882,18.2466,100400.0
2012-01-31 10:15:00,28.16,28.2,28.12,28.15,92000.0,18.2466,18.2725,18.2206,18.2401,92000.0
2012-01-31 10:20:00,28.15,28.24,28.15,28.24,226900.0,18.2401,18.2984,18.2401,18.2984,226900.0
2012-01-31 10:25:00,28.24,28.29,28.22,28.26,108900.0,18.2984,18.3308,18.2854,18.3114,108900.0
2012-01-31 10:30:00,28.25,28.26,28.18,28.18,69500.0,18.3049,18.3114,18.2595,18.2595,69500.0
2012-01-31 10:35:00,28.19,28.21,28.12,28.16,90800.0,18.266,18.279,18.2206,18.2466,90800.0
2012-01-31 10:40:00,28.16,28.22,28.14,28.22,43000.0,18.2466,18.2854,18.2336,18.2854,43000.0
2012-01-31 10:45:00,28.22,28.23,28.11,28.12,98200.0,18.2854,18.2919,18.2142,18.2206,98200.0
2012-01-31 10:50:00,28.11,28.12,28.02,28.09,107500.0,18.2142,18.2206,18.1558,18.2012,107500.0
2012-01-31 10:55:00,28.09,28.1,28.05,28.09,47200.0,18.2012,18.2077,18.1753,18.2012,47200.0
2012-01-31 11:00:00,28.09,28.11,28.08,28.09,63700.0,18.2012,18.2142,18.1947,18.2012,63700.0
2012-01-31 11:05:00,28.08,28.11,28.07,28.1,91000.0,18.1947,18.2142,18.1882,18.2077,91000.0
2012-01-31 11:10:00,28.1,28.11,28.04,28.1,102900.0,18.2077,18.2142,18.1688,18.2077,102900.0
2012-01-31 11:15:00,28.1,28.11,28.07,28.08,85000.0,18.2077,18.2142,18.1882,18.1947,85000.0
2012-01-31 11:20:00,28.08,28.09,28.04,28.09,71600.0,18.1947,18.2012,18.1688,18.2012,71600.0
2012-01-31 11:25:00,28.09,28.11,28.04,28.07,87400.0,18.2012,18.2142,18.1688,18.1882,87400.0
2012-01-31 11:30:00,28.06,28.07,27.98,27.99,159500.0,18.1818,18.1882,18.1299,18.1364,159500.0
2012-01-31 11:35:00,27.99,28.05,27.98,28.05,61500.0,18.1364,18.1753,18.1299,18.1753,61500.0
2012-01-31 11:40:00,28.06,28.11,28.05,28.1,20000.0,18.1818,18.2142,18.1753,18.2077,20000.0
2012-01-31 11:45:00,28.11,28.17,28.11,28.17,148400.0,18.2142,18.253,18.2142,18.253,148400.0
2012-01-31 11:50:00,28.17,28.2,28.17,28.19,99000.0,18.253,18.2725,18.253,18.266,99000.0
2012-01-31 11:55:00,28.19,28.27,28.19,28.26,155000.0,18.266,18.3178,18.266,18.3114,155000.0
2012-01-31 12:00:00,28.26,28.3,28.25,28.3,151100.0,18.3114,18.3373,18.3049,18.3373,151100.0
2012-01-31 12:05:00,28.29,28.31,28.28,28.29,51200.0,18.3308,18.3438,18.3243,18.3308,51200.0
2012-01-31 12:10:00,28.29,28.33,28.28,28.31,123400.0,18.3308,18.3567,18.3243,18.3438,123400.0
2012-01-31 12:15:00,28.31,28.37,28.31,28.34,113700.0,18.3438,18.3826,18.3438,18.3632,113700.0
2012-01-31 12:20:00,28.34,28.39,28.32,28.33,122300.0,18.3632,18.3956,18.3502,18.3567,122300.0
2012-01-31 12:25:00,28.33,28.37,28.32,28.34,113100.0,18.3567,18.3826,18.3502,18.3632,113100.0
2012-01-31 12:30:00,28.33,28.34,28.29,28.29,79600.0,18.3567,18.3632,18.3308,18.3308,79600.0
2012-01-31 12:35:00,28.29,28.36,28.28,28.35,117400.0,18.3308,18.3761,18.3243,18.3697,117400.0
2012-01-31 12:40:00,28.34,28.35,28.31,28.31,118400.0,18.3632,18.3697,18.3438,18.3438,118400.0
2012-01-31 12:45:00,28.31,28.33,28.3,28.31,81300.0,18.3438,18.3567,18.3373,18.3438,81300.0
2012-01-31 12:50:00,28.32,28.33,28.29,28.32,107500.0,18.3502,18.3567,18.3308,18.3502,107500.0
2012-01-31 12:55:00,28.32,28.33,28.3,28.33,74100.0,18.3502,18.3567,18.3373,18.3567,74100.0
2012-01-31 13:00:00,28.33,28.35,28.31,28.33,71200.0,18.3567,18.3697,18.3438,18.3567,71200.0
2012-01-31 13:05:00,28.33,28.38,28.33,28.35,83200.0,18.3567,18.3891,18.3567,18.3697,83200.0
2012-01-31 13:10:00,28.36,28.37,28.34,28.35,42300.0,18.3761,18.3826,18.3632,18.3697,42300.0
2012-01-31 13:15:00,28.35,28.38,28.34,28.37,35400.0,18.3697,18.3891,18.3632,18.3826,35400.0
2012-01-31 13:20:00,28.38,28.39,28.37,28.38,26900.0,18.3891,18.3956,18.3826,18.3891,26900.0
2012-01-31 13:25:00,28.39,28.39,28.36,28.37,114900.0,18.3956,18.3956,18.3761,18.3826,114900.0
2012-01-31 13:30:00,28.37,28.38,28.33,28.34,100300.0,18.3826,18.3891,18.3567,18.3632,100300.0
2012-01-31 13:35:00,28.34,28.35,28.3,28.33,105000.0,18.3632,18.3697,18.3373,18.3567,105000.0
2012-01-31 13:40:00,28.34,28.34,28.32,28.34,78500.0,18.3632,18.3632,18.3502,18.3632,78500.0
2012-01-31 13:45:00,28.35,28.36,28.31,28.31,113800.0,18.3697,18.3761,18.3438,18.3438,113800.0
2012-01-31 13:50:00,28.31,28.32,28.27,28.31,74900.0,18.3438,18.3502,18.3178,18.3438,74900.0
2012-01-31 13:55:00,28.3,28.36,28.3,28.36,113900.0,18.3373,18.3761,18.3373,18.3761,113900.0
2012-01-31 14:00:00,28.36,28.37,28.34,28.34,259100.0,18.3761,18.3826,18.3632,18.3632,259100.0
2012-01-31 14:05:00,28.35,28.35,28.33,28.33,73200.0,18.3697,18.3697,18.3567,18.3567,73200.0
2012-01-31 14:10:00,28.34,28.35,28.32,28.32,134100.0,18.3632,18.3697,18.3502,18.3502,134100.0
2012-01-31 14:15:00,28.33,28.36,28.31,28.34,110200.0,18.3567,18.3761,18.3438,18.3632,110200.0
2012-01-31 14:20:00,28.35,28.35,28.32,28.32,107900.0,18.3697,18.3697,18.3502,18.3502,107900.0
2012-01-31 14:25:00,28.32,28.35,28.31,28.31,78300.0,18.3502,18.3697,18.3438,18.3438,78300.0
2012-01-31 14:30:00,28.32,28.32,28.28,28.28,68300.0,18.3502,18.3502,18.3243,18.3243,68300.0
2012-01-31 14:35:00,28.28,28.28,28.25,28.28,57600.0,18.3243,18.3243,18.3049,18.3243,57600.0
2012-01-31 14:40:00,28.28,28.29,28.24,28.28,159600.0,18.3243,18.3308,18.2984,18.3243,159600.0
2012-01-31 14:45:00,28.28,28.3,28.23,28.28,146100.0,18.3243,18.3373,18.2919,18.3243,146100.0
2012-01-31 14:50:00,28.28,28.28,28.23,28.24,90300.0,18.3243,18.3243,18.2919,18.2984,90300.0
2012-01-31 14:55:00,28.24,28.27,28.23,28.25,103900.0,18.2984,18.3178,18.2919,18.3049,103900.0
2012-01-31 15:00:00,28.26,28.26,28.17,28.17,92500.0,18.3114,18.3114,18.253,18.253,92500.0
2012-01-31 15:05:00,28.17,28.26,28.17,28.26,232800.0,18.253,18.3114,18.253,18.3114,232800.0
2012-01-31 15:10:00,28.26,28.29,28.23,28.28,167400.0,18.3114,18.3308,18.2919,18.3243,167400.0
2012-01-31 15:15:00,28.28,28.31,28.25,28.25,64100.0,18.3243,18.3438,18.3049,18.3049,64100.0
2012-01-31 15:20:00,28.25,28.27,28.21,28.25,92500.0,18.3049,18.3178,18.279,18.3049,92500.0
2012-01-31 15:25:00,28.25,28.27,28.23,28.24,72900.0,18.3049,18.3178,18.2919,18.2984,72900.0
2012-01-31 15:30:00,28.24,28.28,28.2,28.2,97200.0,18.2984,18.3243,18.2725,18.2725,97200.0
2012-01-31 15:35:00,28.2,28.24,28.19,28.21,137900.0,18.2725,18.2984,18.266,18.279,137900.0
2012-01-31 15:40:00,28.21,28.25,28.19,28.19,149200.0,18.279,18.3049,18.266,18.266,149200.0
2012-01-31 15:45:00,28.19,28.25,28.18,28.21,319000.0,18.266,18.3049,18.2595,18.279,319000.0
2012-01-31 15:50:00,28.2,28.23,28.17,28.18,353100.0,18.2725,18.2919,18.253,18.2595,353100.0
2012-01-31 15:55:00,28.18,28.26,28.15,28.21,862900.0,18.2595,18.3114,18.2401,18.279,862900.0
2012-02-01 09:30:00,28.44,28.67,28.29,28.64,439800.0,18.428,18.577,18.3308,18.5576,439800.0
2012-02-01 09:35:00,28.64,28.9,28.63,28.79,520600.0,18.5576,18.726,18.5511,18.6548,520600.0
2012-02-01 09:40:00,28.79,28.82,28.64,28.67,272600.0,18.6548,18.6742,18.5576,18.577,272600.0
2012-02-01 09:45:00,28.66,28.8,28.65,28.8,211200.0,18.5705,18.6613,18.5641,18.6613,211200.0
2012-02-01 09:50:00,28.81,28.9,28.8,28.81,332000.0,18.6677,18.726,18.6613,18.6677,332000.0
2012-02-01 09:55:00,28.81,28.92,28.81,28.91,233500.0,18.6677,18.739,18.6677,18.7325,233500.0
2012-02-01 10:00:00,28.92,28.92,28.72,28.73,339000.0,18.739,18.739,18.6094,18.6159,339000.0
2012-02-01 10:05:00,28.72,28.77,28.7,28.77,259800.0,18.6094,18.6418,18.5965,18.6418,259800.0
2012-02-01 10:10:00,28.75,28.78,28.7,28.75,242100.0,18.6289,18.6483,18.5965,18.6289,242100.0
2012-02-01 10:15:00,28.74,28.77,28.7,28.72,204400.0,18.6224,18.6418,18.5965,18.6094,204400.0
2012-02-01 10:20:00,28.71,28.79,28.71,28.78,144100.0,18.6029,18.6548,18.6029,18.6483,144100.0
2012-02-01 10:25:00,28.78,28.79,28.7,28.71,211700.0,18.6483,18.6548,18.5965,18.6029,211700.0
2012-02-01 10:30:00,28.71,28.74,28.66,28.7,214500.0,18.6029,18.6224,18.5705,18.5965,214500.0
2012-02-01 10:35:00,28.7,28.74,28.69,28.7,139800.0,18.5965,18.6224,18.59,18.5965,139800.0
2012-02-01 10:40:00,28.7,28.78,28.69,28.75,181700.0,18.5965,18.6483,18.59,18.6289,181700.0
2012-02-01 10:45:00,28.75,28.78,28.66,28.7,145400.0,18.6289,18.6483,18.5705,18.5965,145400.0
2012-02-01 10:50:00,28.7,28.74,28.66,28.66,96000.0,18.5965,18.6224,18.5705,18.5705,96000.0
2012-02-01 10:55:00,28.67,28.69,28.63,28.65,160700.0,18.577,18.59,18.5511,18.5641,160700.0
2012-02-01 11:00:00,28.65,28.69,28.64,28.69,122600.0,18.5641,18.59,18.5576,18.59,122600.0
2012-02-01 11:05:00,28.69,28.7,28.67,28.69,110200.0,18.59,18.5965,18.577,18.59,110200.0
2012-02-01 11:10:00,28.69,28.73,28.67,28.67,110200.0,18.59,18.6159,18.577,18.577,110200.0
2012-02-01 11:15:00,28.66,28.66,28.62,28.66,129700.0,18.5705,18.5705,18.5446,18.5705,129700.0
2012-02-01 11:20:00,28.66,28.7,28.66,28.68,124900.0,18.5705,18.5965,18.5705,18.5835,124900.0
2012-02-01 11:25:00,28.67,28.7,28.65,28.69,87900.0,18.577,18.5965,18.5641,18.59,87900.0
2012-02-01 11:30:00,28.69,28.71,28.67,28.71,102900.0,18.59,18.6029,18.577,18.6029,102900.0
2012-02-01 11:35:00,28.7,28.73,28.69,28.7,97000.0,18.5965,18.6159,18.59,18.5965,97000.0
2012-02-01 11:40:00,28.7,28.72,28.68,28.71,113700.0,18.5965,18.6094,18.5835,18.6029,113700.0
2012-02-01 11:45:00,28.71,28.74,28.67,28.69,125100.0,18.6029,18.6224,18.577,18.59,125100.0
2012-02-01 11:50:00,28.69,28.71,28.68,28.68,46300.0,18.59,18.6029,18.5835,18.5835,46300.0
2012-02-01 11:55:00,28.69,28.72,28.67,28.67,71400.0,18.59,18.6094,18.577,18.577,71400.0
2012-02-01 12:00:00,28.68,28.71,28.68,28.7,81300.0,18.5835,18.6029,18.5835,18.5965,81300.0
2012-02-01 12:05:00,28.71,28.74,28.67,28.68,134800.0,18.6029,18.6224,18.577,18.5835,134800.0
2012-02-01 12:10:00,28.68,28.71,28.64,28.7,133500.0,18.5835,18.6029,18.5576,18.5965,133500.0
2012-02-01 12:15:00,28.7,28.74,28.7,28.73,63500.0,18.5965,18.6224,18.5965,18.6159,63500.0
2012-02-01 12:20:00,28.73,28.75,28.7,28.71,79200.0,18.6159,18.6289,18.5965,18.6029,79200.0
2012-02-01 12:25:00,28.71,28.72,28.69,28.69,118100.0,18.6029,18.6094,18.59,18.59,118100.0
2012-02-01 12:30:00,28.69,28.7,28.68,28.69,62300.0,18.59,18.5965,18.5835,18.59,62300.0
2012-02-01 12:35:00,28.69,28.71,28.67,28.7,136700.0,18.59,18.6029,18.577,18.5965,136700.0
2012-02-01 12:40:00,28.7,28.72,28.67,28.72,215800.0,18.5965,18.6094,18.577,18.6094,215800.0
2012-02-01 12:45:00,28.72,28.72,28.69,28.71,55100.0,18.6094,18.6094,18.59,18.6029,55100.0
2012-02-01 12:50:00,28.71,28.73,28.7,28.7,88200.0,18.6029,18.6159,18.5965,18.5965,88200.0
2012-02-01 12:55:00,28.7,28.73,28.69,28.7,145000.0,18.5965,18.6159,18.59,18.5965,145000.0
2012-02-01 13:00:00,28.7,28.72,28.69,28.72,61200.0,18.5965,18.6094,18.59,18.6094,61200.0
2012-02-01 13:05:00,28.72,28.72,28.69,28.69,60500.0,18.6094,18.6094,18.59,18.59,60500.0
2012-02-01 13:10:00,28.7,28.71,28.68,28.7,63200.0,18.5965,18.6029,18.5835,18.5965,63200.0
2012-02-01 13:15:00,28.7,28.72,28.69,28.71,220800.0,18.5965,18.6094,18.59,18.6029,220800.0
2012-02-01 13:20:00,28.71,28.73,28.68,28.73,115100.0,18.6029,18.6159,18.5835,18.6159,115100.0
2012-02-01 13:25:00,28.73,28.76,28.73,28.75,98400.0,18.6159,18.6353,18.6159,18.6289,98400.0
2012-02-01 13:30:00,28.75,28.76,28.72,28.74,69700.0,18.6289,18.6353,18.6094,18.6224,69700.0
2012-02-01 13:35:00,28.74,28.8,28.74,28.77,72400.0,18.6224,18.6613,18.6224,18.6418,72400.0
2012-02-01 13:40:00,28.77,28.78,28.69,28.7,76000.0,18.6418,18.6483,18.59,18.5965,76000.0
2012-02-01 13:45:00,28.7,28.74,28.7,28.72,104100.0,18.5965,18.6224,18.5965,18.6094,104100.0
2012-02-01 13:50:00,28.72,28.77,28.72,28.76,196900.0,18.6094,18.6418,18.6094,18.6353,196900.0
2012-02-01 13:55:00,28.75,28.75,28.73,28.75,34300.0,18.6289,18.6289,18.6159,18.6289,34300.0
2012-02-01 14:00:00,28.74,28.76,28.69,28.69,43200.0,18.6224,18.6353,18.59,18.59,43200.0
2012-02-01 14:05:00,28.69,28.71,28.68,28.7,87800.0,18.59,18.6029,18.5835,18.5965,87800.0
2012-02-01 14:10:00,28.7,28.73,28.69,28.71,50400.0,18.5965,18.6159,18.59,18.6029,50400.0
2012-02-01 14:15:00,28.71,28.73,28.71,28.72,54700.0,18.6029,18.6159,18.6029,18.6094,54700.0
2012-02-01 14:20:00,28.71,28.73,28.7,28.7,36300.0,18.6029,18.6159,18.5965,18.5965,36300.0
2012-02-01 14:25:00,28.71,28.71,28.68,28.7,113300.0,18.6029,18.6029,18.5835,18.5965,113300.0
2012-02-01 14:30:00,28.7,28.71,28.68,28.7,118700.0,18.5965,18.6029,18.5835,18.5965,118700.0
2012-02-01 14:35:00,28.7,28.71,28.68,28.71,114400.0,18.5965,18.6029,18.5835,18.6029,114400.0
2012-02-01 14:40:00,28.7,28.71,28.67,28.71,133000.0,18.5965,18.6029,18.577,18.6029,133000.0
2012-02-01 14:45:00,28.7,28.7,28.65,28.65,84500.0,18.5965,18.5965,18.5641,18.5641,84500.0
2012-02-01 14:50:00,28.65,28.74,28.65,28.74,137600.0,18.5641,18.6224,18.5641,18.6224,137600.0
2012-02-01 14:55:00,28.74,28.76,28.73,28.76,86200.0,18.6224,18.6353,18.6159,18.6353,86200.0
2012-02-01 15:00:00,28.76,28.78,28.74,28.75,104800.0,18.6353,18.6483,18.6224,18.6289,104800.0
2012-02-01 15:05:00,28.76,28.77,28.73,28.76,105300.0,18.6353,18.6418,18.6159,18.6353,105300.0
2012-02-01 15:10:00,28.76,28.78,28.71,28.74,195000.0,18.6353,18.6483,18.6029,18.6224,195000.0
2012-02-01 15:15:00,28.72,28.75,28.7,28.73,79300.0,18.6094,18.6289,18.5965,18.6159,79300.0
2012-02-01 15:20:00,28.73,28.74,28.67,28.69,160100.0,18.6159,18.6224,18.577,18.59,160100.0
2012-02-01 15:25:00,28.69,28.7,28.65,28.65,81100.0,18.59,18.5965,18.5641,18.5641,81100.0
2012-02-01 15:30:00,28.65,28.65,28.56,28.57,381500.0,18.5641,18.5641,18.5057,18.5122,381500.0
2012-02-01 15:35:00,28.57,28.6,28.54,28.58,302900.0,18.5122,18.5317,18.4928,18.5187,302900.0
2012-02-01 15:40:00,28.58,28.62,28.56,28.56,248400.0,18.5187,18.5446,18.5057,18.5057,248400.0
2012-02-01 15:45:00,28.56,28.6,28.55,28.55,214400.0,18.5057,18.5317,18.4993,18.4993,214400.0
2012-02-01 15:50:00,28.55,28.62,28.53,28.53,397800.0,18.4993,18.5446,18.4863,18.4863,397800.0
2012-02-01 15:55:00,28.54,28.59,28.49,28.55,1269700.0,18.4928,18.5252,18.4604,18.4993,1269700.0
2012-02-02 09:30:00,28.71,28.72,28.5,28.52,132300.0,18.6029,18.6094,18.4669,18.4798,132300.0
2012-02-02 09:35:00,28.51,28.52,28.47,28.49,64400.0,18.4733,18.4798,18.4474,18.4604,64400.0
2012-02-02 09:40:00,28.49,28.5,28.43,28.48,63700.0,18.4604,18.4669,18.4215,18.4539,63700.0
2012-02-02 09:45:00,28.48,28.58,28.48,28.58,254800.0,18.4539,18.5187,18.4539,18.5187,254800.0
2012-02-02 09:50:00,28.55,28.57,28.51,28.53,161100.0,18.4993,18.5122,18.4733,18.4863,161100.0
2012-02-02 09:55:00,28.54,28.61,28.53,28.6,126600.0,18.4928,18.5381,18.4863,18.5317,126600.0
2012-02-02 10:00:00,28.61,28.63,28.56,28.61,129900.0,18.5381,18.5511,18.5057,18.5381,129900.0
2012-02-02 10:05:00,28.61,28.63,28.56,28.63,151300.0,18.5381,18.5511,18.5057,18.5511,151300.0
2012-02-02 10:10:00,28.63,28.67,28.62,28.65,122700.0,18.5511,18.577,18.5446,18.5641,122700.0
2012-02-02 10:15:00,28.65,28.67,28.62,28.63,198700.0,18.5641,18.577,18.5446,18.5511,198700.0
2012-02-02 10:20:00,28.63,28.67,28.63,28.67,97200.0,18.5511,18.577,18.5511,18.577,97200.0
2012-02-02 10:25:00,28.68,28.68,28.63,28.64,36200.0,18.5835,18.5835,18.5511,18.5576,36200.0
2012-02-02 10:30:00,28.64,28.66,28.62,28.63,69200.0,18.5576,18.5705,18.5446,18.5511,69200.0
2012-02-02 10:35:00,28.64,28.7,28.63,28.69,112800.0,18.5576,18.5965,18.5511,18.59,112800.0
2012-02-02 10:40:00,28.68,28.76,28.68,28.74,128400.0,18.5835,18.6353,18.5835,18.6224,128400.0
2012-02-02 10:45:00,28.74,28.87,28.74,28.87,267400.0,18.6224,18.7066,18.6224,18.7066,267400.0
2012-02-02 10:50:00,28.87,28.89,28.8,28.81,205100.0,18.7066,18.7196,18.6613,18.6677,205100.0
2012-02-02 10:55:00,28.81,28.85,28.79,28.8,89700.0,18.6677,18.6936,18.6548,18.6613,89700.0
2012-02-02 11:00:00,28.81,28.84,28.77,28.77,89400.0,18.6677,18.6872,18.6418,18.6418,89400.0
2012-02-02 11:05:00,28.78,28.8,28.77,28.8,70000.0,18.6483,18.6613,18.6418,18.6613,70000.0
2012-02-02 11:10:00,28.79,28.8,28.76,28.76,48700.0,18.6548,18.6613,18.6353,18.6353,48700.0
2012-02-02 11:15:00,28.76,28.8,28.76,28.76,147300.0,18.6353,18.6613,18.6353,18.6353,147300.0
2012-02-02 11:20:00,28.76,28.8,28.76,28.78,56300.0,18.6353,18.6613,18.6353,18.6483,56300.0
2012-02-02 11:25:00,28.79,28.79,28.73,28.74,30800.0,18.6548,18.6548,18.6159,18.6224,30800.0
2012-02-02 11:30:00,28.73,28.74,28.69,28.7,67900.0,18.6159,18.6224,18.59,18.5965,67900.0
2012-02-02 11:35:00,28.7,28.71,28.63,28.66,106100.0,18.5965,18.6029,18.5511,18.5705,106100.0
2012-02-02 11:40:00,28.66,28.68,28.63,28.68,78500.0,18.5705,18.5835,18.5511,18.5835,78500.0
2012-02-02 11:45:00,28.68,28.7,28.66,28.66,132100.0,18.5835,18.5965,18.5705,18.5705,132100.0
2012-02-02 11:50:00,28.66,28.71,28.65,28.69,191900.0,18.5705,18.6029,18.5641,18.59,191900.0
2012-02-02 11:55:00,28.7,28.7,28.66,28.66,93000.0,18.5965,18.5965,18.5705,18.5705,93000.0
2012-02-02 12:00:00,28.66,28.68,28.65,28.66,44100.0,18.5705,18.5835,18.5641,18.5705,44100.0
2012-02-02 12:05:00,28.66,28.68,28.65,28.66,48200.0,18.5705,18.5835,18.5641,18.5705,48200.0
2012-02-02 12:10:00,28.65,28.66,28.63,28.65,55700.0,18.5641,18.5705,18.5511,18.5641,55700.0
2012-02-02 12:15:00,28.65,28.67,28.63,28.67,59800.0,18.5641,18.577,18.5511,18.577,59800.0
2012-02-02 12:20:00,28.66,28.71,28.65,28.71,113200.0,18.5705,18.6029,18.5641,18.6029,113200.0
2012-02-02 12:25:00,28.71,28.79,28.71,28.75,94200.0,18.6029,18.6548,18.6029,18.6289,94200.0
2012-02-02 12:30:00,28.75,28.76,28.72,28.72,66600.0,18.6289,18.6353,18.6094,18.6094,66600.0
2012-02-02 12:35:00,28.72,28.72,28.68,28.68,36900.0,18.6094,18.6094,18.5835,18.5835,36900.0
2012-02-02 12:40:00,28.69,28.71,28.67,28.69,68700.0,18.59,18.6029,18.577,18.59,68700.0
2012-02-02 12:45:00,28.7,28.73,28.69,28.72,32400.0,18.5965,18.6159,18.59,18.6094,32400.0
2012-02-02 12:50:00,28.72,28.73,28.7,28.7,29900.0,18.6094,18.6159,18.5965,18.5965,29900.0
2012-02-02 12:55:00,28.7,28.74,28.7,28.73,57100.0,18.5965,18.6224,18.5965,18.6159,57100.0
2012-02-02 13:00:00,28.73,28.74,28.71,28.71,40400.0,18.6159,18.6224,18.6029,18.6029,40400.0
2012-02-02 13:05:00,28.71,28.73,28.7,28.73,24500.0,18.6029,18.6159,18.5965,18.6159,24500.0
2012-02-02 13:10:00,28.72,28.73,28.71,28.71,39100.0,18.6094,18.6159,18.6029,18.6029,39100.0
2012-02-02 13:15:00,28.71,28.72,28.7,28.7,22100.0,18.6029,18.6094,18.5965,18.5965,22100.0
2012-02-02 13:20:00,28.7,28.71,28.64,28.65,97900.0,18.5965,18.6029,18.5576,18.5641,97900.0
2012-02-02 13:25:00,28.65,28.66,28.6,28.61,58800.0,18.5641,18.5705,18.5317,18.5381,58800.0
2012-02-02 13:30:00,28.6,28.65,28.6,28.65,29700.0,18.5317,18.5641,18.5317,18.5641,29700.0
2012-02-02 13:35:00,28.65,28.65,28.63,28.63,35600.0,18.5641,18.5641,18.5511,18.5511,35600.0
2012-02-02 13:40:00,28.64,28.65,28.62,28.64,47800.0,18.5576,18.5641,18.5446,18.5576,47800.0
2012-02-02 13:45:00,28.64,28.67,28.64,28.66,53100.0,18.5576,18.577,18.5576,18.5705,53100.0
2012-02-02 13:50:00,28.66,28.7,28.64,28.68,105000.0,18.5705,18.5965,18.5576,18.5835,105000.0
2012-02-02 13:55:00,28.68,28.68,28.65,28.67,36900.0,18.5835,18.5835,18.5641,18.577,36900.0
2012-02-02 14:00:00,28.67,28.68,28.65,28.68,27900.0,18.577,18.5835,18.5641,18.5835,27900.0
2012-02-02 14:05:00,28.68,28.71,28.66,28.71,186700.0,18.5835,18.6029,18.5705,18.6029,186700.0
2012-02-02 14:10:00,28.71,28.71,28.67,28.68,47900.0,18.6029,18.6029,18.577,18.5835,47900.0
2012-02-02 14:15:00,28.67,28.68,28.64,28.65,60700.0,18.577,18.5835,18.5576,18.5641,60700.0
2012-02-02 14:20:00,28.65,28.67,28.63,28.67,54400.0,18.5641,18.577,18.5511,18.577,54400.0
2012-02-02 14:25:00,28.67,28.68,28.65,28.66,95400.0,18.577,18.5835,18.5641,18.5705,95400.0
2012-02-02 14:30:00,28.66,28.67,28.64,28.65,23600.0,18.5705,18.577,18.5576,18.5641,23600.0
2012-02-02 14:35:00,28.66,28.66,28.61,28.61,76500.0,18.5705,18.5705,18.5381,18.5381,76500.0
2012-02-02 14:40:00,28.6,28.63,28.57,28.62,88000.0,18.5317,18.5511,18.5122,18.5446,88000.0
2012-02-02 14:45:00,28.62,28.63,28.56,28.59,56000.0,18.5446,18.5511,18.5057,18.5252,56000.0
2012-02-02 14:50:00,28.58,28.58,28.54,28.57,60800.0,18.5187,18.5187,18.4928,18.5122,60800.0
2012-02-02 14:55:00,28.56,28.58,28.54,28.55,167400.0,18.5057,18.5187,18.4928,18.4993,167400.0
2012-02-02 15:00:00,28.55,28.58,28.54,28.56,108100.0,18.4993,18.5187,18.4928,18.5057,108100.0
2012-02-02 15:05:00,28.56,28.59,28.56,28.56,48000.0,18.5057,18.5252,18.5057,18.5057,48000.0
2012-02-02 15:10:00,28.57,28.58,28.55,28.57,45300.0,18.5122,18.5187,18.4993,18.5122,45300.0
2012-02-02 15:15:00,28.58,28.58,28.53,28.55,42700.0,18.5187,18.5187,18.4863,18.4993,42700.0
2012-02-02 15:20:00,28.55,28.56,28.54,28.56,18200.0,18.4993,18.5057,18.4928,18.5057,18200.0
2012-02-02 15:25:00,28.56,28.57,28.55,28.55,55300.0,18.5057,18.5122,18.4993,18.4993,55300.0
2012-02-02 15:30:00,28.55,28.56,28.53,28.55,57100.0,18.4993,18.5057,18.4863,18.4993,57100.0
2012-02-02 15:35:00,28.55,28.59,28.55,28.56,78400.0,18.4993,18.5252,18.4993,18.5057,78400.0
2012-02-02 15:40:00,28.57,28.58,28.55,28.57,145200.0,18.5122,18.5187,18.4993,18.5122,145200.0
2012-02-02 15:45:00,28.58,28.61,28.56,28.56,155400.0,18.5187,18.5381,18.5057,18.5057,155400.0
2012-02-02 15:50:00,28.56,28.58,28.53,28.55,149800.0,18.5057,18.5187,18.4863,18.4993,149800.0
2012-02-02 15:55:00,28.56,28.58,28.55,28.57,399800.0,18.5057,18.5187,18.4993,18.5122,399800.0
2012-02-03 09:30:00,29.0,29.2,28.92,29.07,500700.0,18.7908,18.9204,18.739,18.8362,500700.0
2012-02-03 09:35:00,29.06,29.12,29.02,29.07,241000.0,18.8297,18.8686,18.8038,18.8362,241000.0
2012-02-03 09:40:00,29.07,29.07,28.92,28.93,169700.0,18.8362,18.8362,18.739,18.7455,169700.0
2012-02-03 09:45:00,28.93,28.99,28.9,28.94,108500.0,18.7455,18.7844,18.726,18.752,108500.0
2012-02-03 09:50:00,28.93,29.07,28.93,29.06,178800.0,18.7455,18.8362,18.7455,18.8297,178800.0
2012-02-03 09:55:00,29.06,29.12,29.05,29.11,255100.0,18.8297,18.8686,18.8232,18.8621,255100.0
2012-02-03 10:00:00,29.11,29.2,29.11,29.16,227300.0,18.8621,18.9204,18.8621,18.8945,227300.0
2012-02-03 10:05:00,29.16,29.24,29.14,29.19,145400.0,18.8945,18.9464,18.8816,18.914,145400.0
2012-02-03 10:10:00,29.19,29.24,29.16,29.17,215500.0,18.914,18.9464,18.8945,18.901,215500.0
2012-02-03 10:15:00,29.17,29.23,29.17,29.17,173600.0,18.901,18.9399,18.901,18.901,173600.0
2012-02-03 10:20:00,29.17,29.22,29.15,29.2,178400.0,18.901,18.9334,18.888,18.9204,178400.0
2012-02-03 10:25:00,29.19,29.22,29.14,29.18,149800.0,18.914,18.9334,18.8816,18.9075,149800.0
2012-02-03 10:30:00,29.18,29.2,29.15,29.16,102000.0,18.9075,18.9204,18.888,18.8945,102000.0
2012-02-03 10:35:00,29.16,29.24,29.15,29.23,128900.0,18.8945,18.9464,18.888,18.9399,128900.0
2012-02-03 10:40:00,29.22,29.23,29.17,29.18,92500.0,18.9334,18.9399,18.901,18.9075,92500.0
2012-02-03 10:45:00,29.18,29.19,29.11,29.11,108900.0,18.9075,18.914,18.8621,18.8621,108900.0
2012-02-03 10:50:00,29.11,29.13,29.09,29.1,189900.0,18.8621,18.8751,18.8492,18.8556,189900.0
2012-02-03 10:55:00,29.11,29.15,29.1,29.11,151200.0,18.8621,18.888,18.8556,18.8621,151200.0
2012-02-03 11:00:00,29.1,29.11,29.07,29.07,123300.0,18.8556,18.8621,18.8362,18.8362,123300.0
2012-02-03 11:05:00,29.07,29.13,29.05,29.09,74700.0,18.8362,18.8751,18.8232,18.8492,74700.0
2012-02-03 11:10:00,29.09,29.14,29.08,29.14,73200.0,18.8492,18.8816,18.8427,18.8816,73200.0
2012-02-03 11:15:00,29.14,29.17,29.13,29.14,86200.0,18.8816,18.901,18.8751,18.8816,86200.0
2012-02-03 11:20:00,29.14,29.2,29.14,29.16,68600.0,18.8816,18.9204,18.8816,18.8945,68600.0
2012-02-03 11:25:00,29.16,29.22,29.16,29.2,99000.0,18.8945,18.9334,18.8945,18.9204,99000.0
2012-02-03 11:30:00,29.21,29.24,29.21,29.22,57700.0,18.9269,18.9464,18.9269,18.9334,57700.0
2012-02-03 11:35:00,29.22,29.25,29.2,29.21,92800.0,18.9334,18.9528,18.9204,18.9269,92800.0
2012-02-03 11:40:00,29.21,29.25,29.2,29.25,138700.0,18.9269,18.9528,18.9204,18.9528,138700.0
2012-02-03 11:45:00,29.25,29.25,29.22,29.23,65600.0,18.9528,18.9528,18.9334,18.9399,65600.0
2012-02-03 11:50:00,29.23,29.24,29.21,29.24,57800.0,18.9399,18.9464,18.9269,18.9464,57800.0
2012-02-03 11:55:00,29.24,29.24,29.19,29.21,104900.0,18.9464,18.9464,18.914,18.9269,104900.0
2012-02-03 12:00:00,29.2,29.25,29.18,29.2,149800.0,18.9204,18.9528,18.9075,18.9204,149800.0
2012-02-03 12:05:00,29.19,29.21,29.16,29.2,126400.0,18.914,18.9269,18.8945,18.9204,126400.0
2012-02-03 12:10:00,29.2,29.21,29.17,29.19,69000.0,18.9204,18.9269,18.901,18.914,69000.0
2012-02-03 12:15:00,29.19,29.23,29.19,29.21,102800.0,18.914,18.9399,18.914,18.9269,102800.0
2012-02-03 12:20:00,29.21,29.25,29.19,29.25,87500.0,18.9269,18.9528,18.914,18.9528,87500.0
2012-02-03 12:25:00,29.25,29.26,29.21,29.21,155800.0,18.9528,18.9593,18.9269,18.9269,155800.0
2012-02-03 12:30:00,29.21,29.22,29.17,29.18,68300.0,18.9269,18.9334,18.901,18.9075,68300.0
2012-02-03 12:35:00,29.17,29.18,29.15,29.18,118000.0,18.901,18.9075,18.888,18.9075,118000.0
2012-02-03 12:40:00,29.17,29.23,29.17,29.22,256000.0,18.901,18.9399,18.901,18.9334,256000.0
2012-02-03 12:45:00,29.21,29.21,29.15,29.16,127300.0,18.9269,18.9269,18.888,18.8945,127300.0
2012-02-03 12:50:00,29.16,29.18,29.12,29.12,134800.0,18.8945,18.9075,18.8686,18.8686,134800.0
2012-02-03 12:55:00,29.12,29.16,29.12,29.16,130700.0,18.8686,18.8945,18.8686,18.8945,130700.0
2012-02-03 13:00:00,29.16,29.18,29.14,29.16,79200.0,18.8945,18.9075,18.8816,18.8945,79200.0
2012-02-03 13:05:00,29.17,29.19,29.14,29.19,58200.0,18.901,18.914,18.8816,18.914,58200.0
2012-02-03 13:10:00,29.19,29.19,29.16,29.17,92700.0,18.914,18.914,18.8945,18.901,92700.0
2012-02-03 13:15:00,29.18,29.2,29.16,29.16,61500.0,18.9075,18.9204,18.8945,18.8945,61500.0
2012-02-03 13:20:00,29.16,29.17,29.16,29.17,75400.0,18.8945,18.901,18.8945,18.901,75400.0
2012-02-03 13:25:00,29.17,29.17,29.14,29.16,108500.0,18.901,18.901,18.8816,18.8945,108500.0
2012-02-03 13:30:00,29.15,29.16,29.15,29.15,78400.0,18.888,18.8945,18.888,18.888,78400.0
2012-02-03 13:35:00,29.16,29.18,29.15,29.18,117100.0,18.8945,18.9075,18.888,18.9075,117100.0
2012-02-03 13:40:00,29.18,29.2,29.15,29.15,93000.0,18.9075,18.9204,18.888,18.888,93000.0
2012-02-03 13:45:00,29.15,29.16,29.14,29.14,28500.0,18.888,18.8945,18.8816,18.8816,28500.0
2012-02-03 13:50:00,29.14,29.15,29.14,29.14,22700.0,18.8816,18.888,18.8816,18.8816,22700.0
2012-02-03 13:55:00,29.15,29.16,29.13,29.13,86000.0,18.888,18.8945,18.8751,18.8751,86000.0
2012-02-03 14:00:00,29.14,29.16,29.13,29.15,104700.0,18.8816,18.8945,18.8751,18.888,104700.0
2012-02-03 14:05:00,29.15,29.16,29.15,29.16,101100.0,18.888,18.8945,18.888,18.8945,101100.0
2012-02-03 14:10:00,29.16,29.19,29.15,29.17,92800.0,18.8945,18.914,18.888,18.901,92800.0
2012-02-03 14:15:00,29.18,29.2,29.16,29.17,397000.0,18.9075,18.9204,18.8945,18.901,397000.0
2012-02-03 14:20:00,29.18,29.19,29.16,29.17,49900.0,18.9075,18.914,18.8945,18.901,49900.0
2012-02-03 14:25:00,29.16,29.17,29.14,29.14,136300.0,18.8945,18.901,18.8816,18.8816,136300.0
2012-02-03 14:30:00,29.14,29.15,29.12,29.13,95100.0,18.8816,18.888,18.8686,18.8751,95100.0
2012-02-03 14:35:00,29.14,29.14,29.13,29.13,135400.0,18.8816,18.8816,18.8751,18.8751,135400.0
2012-02-03 14:40:00,29.13,29.17,29.13,29.15,74000.0,18.8751,18.901,18.8751,18.888,74000.0
2012-02-03 14:45:00,29.15,29.15,29.12,29.14,69100.0,18.888,18.888,18.8686,18.8816,69100.0
2012-02-03 14:50:00,29.14,29.14,29.1,29.13,127800.0,18.8816,18.8816,18.8556,18.8751,127800.0
2012-02-03 14:55:00,29.12,29.17,29.1,29.16,115300.0,18.8686,18.901,18.8556,18.8945,115300.0
2012-02-03 15:00:00,29.16,29.16,29.12,29.12,68600.0,18.8945,18.8945,18.8686,18.8686,68600.0
2012-02-03 15:05:00,29.12,29.13,29.08,29.09,58900.0,18.8686,18.8751,18.8427,18.8492,58900.0
2012-02-03 15:10:00,29.09,29.1,29.08,29.09,155800.0,18.8492,18.8556,18.8427,18.8492,155800.0
2012-02-03 15:15:00,29.09,29.13,29.09,29.12,96900.0,18.8492,18.8751,18.8492,18.8686,96900.0
2012-02-03 15:20:00,29.12,29.13,29.09,29.09,75700.0,18.8686,18.8751,18.8492,18.8492,75700.0
2012-02-03 15:25:00,29.09,29.1,29.09,29.09,96800.0,18.8492,18.8556,18.8492,18.8492,96800.0
2012-02-03 15:30:00,29.09,29.1,29.04,29.05,238900.0,18.8492,18.8556,18.8168,18.8232,238900.0
2012-02-03 15:35:00,29.05,29.06,29.02,29.02,199200.0,18.8232,18.8297,18.8038,18.8038,199200.0
2012-02-03 15:40:00,29.02,29.07,29.0,29.07,252000.0,18.8038,18.8362,18.7908,18.8362,252000.0
2012-02-03 15:45:00,29.06,29.12,29.06,29.09,305400.0,18.8297,18.8686,18.8297,18.8492,305400.0
2012-02-03 15:50:00,29.1,29.12,29.07,29.08,375700.0,18.8556,18.8686,18.8362,18.8427,375700.0
2012-02-03 15:55:00,29.08,29.2,29.08,29.19,1496200.0,18.8427,18.9204,18.8427,18.914,1496200.0
2012-02-06 09:30:00,29.07,29.15,29.0,29.11,132500.0,18.8362,18.888,18.7908,18.8621,132500.0
2012-02-06 09:35:00,29.11,29.15,29.06,29.12,193500.0,18.8621,18.888,18.8297,18.8686,193500.0
2012-02-06 09:40:00,29.12,29.13,29.06,29.09,100500.0,18.8686,18.8751,18.8297,18.8492,100500.0
2012-02-06 09:45:00,29.09,29.14,29.09,29.12,83500.0,18.8492,18.8816,18.8492,18.8686,83500.0
2012-02-06 09:50:00,29.12,29.15,29.08,29.09,85100.0,18.8686,18.888,18.8427,18.8492,85100.0
2012-02-06 09:55:00,29.09,29.12,29.07,29.08,124700.0,18.8492,18.8686,18.8362,18.8427,124700.0
2012-02-06 10:00:00,29.08,29.1,29.07,29.07,73700.0,18.8427,18.8556,18.8362,18.8362,73700.0
2012-02-06 10:05:00,29.08,29.1,29.0,29.0,480100.0,18.8427,18.8556,18.7908,18.7908,480100.0
2012-02-06 10:10:00,29.0,29.03,28.99,29.0,244300.0,18.7908,18.8103,18.7844,18.7908,244300.0
2012-02-06 10:15:00,28.99,29.01,28.99,28.99,136400.0,18.7844,18.7973,18.7844,18.7844,136400.0
2012-02-06 10:20:00,28.99,29.04,28.97,28.98,304400.0,18.7844,18.8168,18.7714,18.7779,304400.0
2012-02-06 10:25:00,28.98,29.01,28.96,28.98,73600.0,18.7779,18.7973,18.7649,18.7779,73600.0
2012-02-06 10:30:00,28.98,28.98,28.96,28.98,63100.0,18.7779,18.7779,18.7649,18.7779,63100.0
2012-02-06 10:35:00,28.98,29.01,28.96,28.97,56600.0,18.7779,18.7973,18.7649,18.7714,56600.0
2012-02-06 10:40:00,28.98,28.98,28.94,28.94,123500.0,18.7779,18.7779,18.752,18.752,123500.0
2012-02-06 10:45:00,28.94,28.96,28.93,28.95,65400.0,18.752,18.7649,18.7455,18.7584,65400.0
2012-02-06 10:50:00,28.95,28.96,28.91,28.92,141500.0,18.7584,18.7649,18.7325,18.739,141500.0
2012-02-06 10:55:00,28.92,28.96,28.92,28.96,62600.0,18.739,18.7649,18.739,18.7649,62600.0
2012-02-06 11:00:00,28.96,28.98,28.94,28.97,47100.0,18.7649,18.7779,18.752,18.7714,47100.0
2012-02-06 11:05:00,28.98,28.99,28.94,28.99,84800.0,18.7779,18.7844,18.752,18.7844,84800.0
2012-02-06 11:10:00,28.98,29.04,28.98,29.04,67100.0,18.7779,18.8168,18.7779,18.8168,67100.0
2012-02-06 11:15:00,29.04,29.04,28.98,28.99,47700.0,18.8168,18.8168,18.7779,18.7844,47700.0
2012-02-06 11:20:00,28.98,28.99,28.96,28.98,43600.0,18.7779,18.7844,18.7649,18.7779,43600.0
2012-02-06 11:25:00,28.99,29.0,28.97,28.97,52200.0,18.7844,18.7908,18.7714,18.7714,52200.0
2012-02-06 11:30:00,28.98,28.99,28.95,28.96,117800.0,18.7779,18.7844,18.7584,18.7649,117800.0
2012-02-06 11:35:00,28.95,28.97,28.95,28.96,35400.0,18.7584,18.7714,18.7584,18.7649,35400.0
2012-02-06 11:40:00,28.97,29.0,28.96,28.98,85000.0,18.7714,18.7908,18.7649,18.7779,85000.0
2012-02-06 11:45:00,28.98,29.0,28.98,29.0,29000.0,18.7779,18.7908,18.7779,18.7908,29000.0
2012-02-06 11:50:00,29.0,29.0,28.97,28.97,39700.0,18.7908,18.7908,18.7714,18.7714,39700.0
2012-02-06 11:55:00,28.97,29.01,28.97,29.0,49400.0,18.7714,18.7973,18.7714,18.7908,49400.0
2012-02-06 12:00:00,29.0,29.01,28.98,29.01,47400.0,18.7908,18.7973,18.7779,18.7973,47400.0
2012-02-06 12:05:00,29.01,29.01,28.99,29.01,45800.0,18.7973,18.7973,18.7844,18.7973,45800.0
2012-02-06 12:10:00,29.01,29.02,29.0,29.02,52500.0,18.7973,18.8038,18.7908,18.8038,52500.0
2012-02-06 12:15:00,29.02,29.02,29.0,29.02,36100.0,18.8038,18.8038,18.7908,18.8038,36100.0
2012-02-06 12:20:00,29.02,29.04,29.01,29.02,56600.0,18.8038,18.8168,18.7973,18.8038,56600.0
2012-02-06 12:25:00,29.02,29.05,29.0,29.05,48600.0,18.8038,18.8232,18.7908,18.8232,48600.0
2012-02-06 12:30:00,29.04,29.09,29.02,29.09,65000.0,18.8168,18.8492,18.8038,18.8492,65000.0
2012-02-06 12:35:00,29.09,29.09,29.07,29.09,22100.0,18.8492,18.8492,18.8362,18.8492,22100.0
2012-02-06 12:40:00,29.09,29.09,29.05,29.07,34000.0,18.8492,18.8492,18.8232,18.8362,34000.0
2012-02-06 12:45:00,29.07,29.08,29.07,29.08,17000.0,18.8362,18.8427,18.8362,18.8427,17000.0
2012-02-06 12:50:00,29.08,29.08,29.04,29.05,44800.0,18.8427,18.8427,18.8168,18.8232,44800.0
2012-02-06 12:55:00,29.05,29.1,29.05,29.09,82200.0,18.8232,18.8556,18.8232,18.8492,82200.0
2012-02-06 13:00:00,29.08,29.09,29.06,29.07,36800.0,18.8427,18.8492,18.8297,18.8362,36800.0
2012-02-06 13:05:00,29.08,29.08,29.04,29.07,105500.0,18.8427,18.8427,18.8168,18.8362,105500.0
2012-02-06 13:10:00,29.07,29.08,29.06,29.07,66700.0,18.8362,18.8427,18.8297,18.8362,66700.0
2012-02-06 13:15:00,29.07,29.12,29.07,29.11,130000.0,18.8362,18.8686,18.8362,18.8621,130000.0
2012-02-06 13:20:00,29.11,29.14,29.09,29.13,142200.0,18.8621,18.8816,18.8492,18.8751,142200.0
2012-02-06 13:25:00,29.13,29.13,29.09,29.12,80000.0,18.8751,18.8751,18.8492,18.8686,80000.0
2012-02-06 13:30:00,29.11,29.16,29.11,29.15,108500.0,18.8621,18.8945,18.8621,18.888,108500.0
2012-02-06 13:35:00,29.16,29.16,29.11,29.13,74900.0,18.8945,18.8945,18.8621,18.8751,74900.0
2012-02-06 13:40:00,29.13,29.13,29.1,29.1,41800.0,18.8751,18.8751,18.8556,18.8556,41800.0
2012-02-06 13:45:00,29.11,29.14,29.1,29.14,131000.0,18.8621,18.8816,18.8556,18.8816,131000.0
2012-02-06 13:50:00,29.14,29.16,29.12,29.15,165100.0,18.8816,18.8945,18.8686,18.888,165100.0
2012-02-06 13:55:00,29.16,29.18,29.14,29.14,192400.0,18.8945,18.9075,18.8816,18.8816,192400.0
2012-02-06 14:00:00,29.14,29.15,29.11,29.12,48100.0,18.8816,18.888,18.8621,18.8686,48100.0
2012-02-06 14:05:00,29.11,29.13,29.1,29.13,93900.0,18.8621,18.8751,18.8556,18.8751,93900.0
2012-02-06 14:10:00,29.13,29.15,29.11,29.15,67800.0,18.8751,18.888,18.8621,18.888,67800.0
2012-02-06 14:15:00,29.15,29.18,29.13,29.14,154400.0,18.888,18.9075,18.8751,18.8816,154400.0
2012-02-06 14:20:00,29.14,29.17,29.12,29.13,78800.0,18.8816,18.901,18.8686,18.8751,78800.0
2012-02-06 14:25:00,29.14,29.15,29.12,29.14,65600.0,18.8816,18.888,18.8686,18.8816,65600.0
2012-02-06 14:30:00,29.13,29.17,29.12,29.17,75100.0,18.8751,18.901,18.8686,18.901,75100.0
2012-02-06 14:35:00,29.17,29.19,29.16,29.18,70000.0,18.901,18.914,18.8945,18.9075,70000.0
2012-02-06 14:40:00,29.18,29.18,29.11,29.12,89500.0,18.9075,18.9075,18.8621,18.8686,89500.0
2012-02-06 14:45:00,29.12,29.14,29.1,29.1,79100.0,18.8686,18.8816,18.8556,18.8556,79100.0
2012-02-06 14:50:00,29.1,29.12,29.1,29.11,26900.0,18.8556,18.8686,18.8556,18.8621,26900.0
2012-02-06 14:55:00,29.12,29.14,29.11,29.12,53800.0,18.8686,18.8816,18.8621,18.8686,53800.0
2012-02-06 15:00:00,29.12,29.16,29.12,29.14,74300.0,18.8686,18.8945,18.8686,18.8816,74300.0
2012-02-06 15:05:00,29.14,29.15,29.1,29.14,77700.0,18.8816,18.888,18.8556,18.8816,77700.0
2012-02-06 15:10:00,29.13,29.14,29.1,29.11,110200.0,18.8751,18.8816,18.8556,18.8621,110200.0
2012-02-06 15:15:00,29.11,29.15,29.1,29.15,115700.0,18.8621,18.888,18.8556,18.888,115700.0
2012-02-06 15:20:00,29.15,29.16,29.12,29.14,114200.0,18.888,18.8945,18.8686,18.8816,114200.0
2012-02-06 15:25:00,29.15,29.16,29.12,29.12,80100.0,18.888,18.8945,18.8686,18.8686,80100.0
2012-02-06 15:30:00,29.12,29.16,29.12,29.14,158700.0,18.8686,18.8945,18.8686,18.8816,158700.0
2012-02-06 15:35:00,29.14,29.15,29.12,29.13,112800.0,18.8816,18.888,18.8686,18.8751,112800.0
2012-02-06 15:40:00,29.13,29.2,29.13,29.2,347000.0,18.8751,18.9204,18.8751,18.9204,347000.0
2012-02-06 15:45:00,29.2,29.22,29.17,29.17,173500.0,18.9204,18.9334,18.901,18.901,173500.0
2012-02-06 15:50:00,29.17,29.18,29.13,29.13,217700.0,18.901,18.9075,18.8751,18.8751,217700.0
2012-02-06 15:55:00,29.13,29.17,29.12,29.14,474000.0,18.8751,18.901,18.8686,18.8816,474000.0
2012-02-07 09:30:00,28.96,29.11,28.96,29.1,107000.0,18.7649,18.8621,18.7649,18.8556,107000.0
2012-02-07 09:35:00,29.1,29.14,29.05,29.05,94500.0,18.8556,18.8816,18.8232,18.8232,94500.0
2012-02-07 09:40:00,29.05,29.11,29.05,29.06,104600.0,18.8232,18.8621,18.8232,18.8297,104600.0
2012-02-07 09:45:00,29.06,29.1,29.03,29.06,130600.0,18.8297,18.8556,18.8103,18.8297,130600.0
2012-02-07 09:50:00,29.07,29.11,29.05,29.11,133300.0,18.8362,18.8621,18.8232,18.8621,133300.0
2012-02-07 09:55:00,29.1,29.13,29.07,29.1,78300.0,18.8556,18.8751,18.8362,18.8556,78300.0
2012-02-07 10:00:00,29.1,29.13,29.05,29.06,124500.0,18.8556,18.8751,18.8232,18.8297,124500.0
2012-02-07 10:05:00,29.07,29.1,29.06,29.07,86300.0,18.8362,18.8556,18.8297,18.8362,86300.0
2012-02-07 10:10:00,29.07,29.15,29.07,29.15,61500.0,18.8362,18.888,18.8362,18.888,61500.0
2012-02-07 10:15:00,29.15,29.16,29.13,29.16,44700.0,18.888,18.8945,18.8751,18.8945,44700.0
2012-02-07 10:20:00,29.15,29.21,29.15,29.21,115500.0,18.888,18.9269,18.888,18.9269,115500.0
2012-02-07 10:25:00,29.21,29.24,29.18,29.19,91000.0,18.9269,18.9464,18.9075,18.914,91000.0
2012-02-07 10:30:00,29.18,29.21,29.18,29.21,68100.0,18.9075,18.9269,18.9075,18.9269,68100.0
2012-02-07 10:35:00,29.21,29.23,29.21,29.22,43700.0,18.9269,18.9399,18.9269,18.9334,43700.0
2012-02-07 10:40:00,29.22,29.25,29.21,29.24,87900.0,18.9334,18.9528,18.9269,18.9464,87900.0
2012-02-07 10:45:00,29.24,29.26,29.23,29.26,68900.0,18.9464,18.9593,18.9399,18.9593,68900.0
2012-02-07 10:50:00,29.26,29.3,29.25,29.29,80200.0,18.9593,18.9852,18.9528,18.9788,80200.0
2012-02-07 10:55:00,29.29,29.33,29.28,29.31,114000.0,18.9788,19.0047,18.9723,18.9917,114000.0
2012-02-07 11:00:00,29.3,29.33,29.3,29.31,56400.0,18.9852,19.0047,18.9852,18.9917,56400.0
2012-02-07 11:05:00,29.32,29.35,29.3,29.35,118700.0,18.9982,19.0176,18.9852,19.0176,118700.0
2012-02-07 11:10:00,29.34,29.39,29.34,29.38,105100.0,19.0112,19.0435,19.0112,19.0371,105100.0
2012-02-07 11:15:00,29.38,29.4,29.36,29.38,75100.0,19.0371,19.05,19.0241,19.0371,75100.0
2012-02-07 11:20:00,29.38,29.39,29.36,29.38,59500.0,19.0371,19.0435,19.0241,19.0371,59500.0
2012-02-07 11:25:00,29.39,29.41,29.37,29.41,131500.0,19.0435,19.0565,19.0306,19.0565,131500.0
2012-02-07 11:30:00,29.41,29.45,29.4,29.44,107300.0,19.0565,19.0824,19.05,19.0759,107300.0
2012-02-07 11:35:00,29.44,29.46,29.41,29.43,167400.0,19.0759,19.0889,19.0565,19.0695,167400.0
2012-02-07 11:40:00,29.42,29.43,29.4,29.42,63400.0,19.063,19.0695,19.05,19.063,63400.0
2012-02-07 11:45:00,29.42,29.44,29.41,29.43,128100.0,19.063,19.0759,19.0565,19.0695,128100.0
2012-02-07 11:50:00,29.43,29.45,29.43,29.45,124100.0,19.0695,19.0824,19.0695,19.0824,124100.0
2012-02-07 11:55:00,29.45,29.45,29.4,29.42,87400.0,19.0824,19.0824,19.05,19.063,87400.0
2012-02-07 12:00:00,29.41,29.45,29.4,29.42,63900.0,19.0565,19.0824,19.05,19.063,63900.0
2012-02-07 12:05:00,29.41,29.42,29.4,29.42,64900.0,19.0565,19.063,19.05,19.063,64900.0
2012-02-07 12:10:00,29.41,29.47,29.41,29.47,75300.0,19.0565,19.0954,19.0565,19.0954,75300.0
2012-02-07 12:15:00,29.46,29.48,29.45,29.47,73600.0,19.0889,19.1019,19.0824,19.0954,73600.0
2012-02-07 12:20:00,29.48,29.49,29.45,29.48,72900.0,19.1019,19.1083,19.0824,19.1019,72900.0
2012-02-07 12:25:00,29.48,29.5,29.47,29.49,135800.0,19.1019,19.1148,19.0954,19.1083,135800.0
2012-02-07 12:30:00,29.5,29.52,29.49,29.5,246000.0,19.1148,19.1278,19.1083,19.1148,246000.0
2012-02-07 12:35:00,29.51,29.51,29.5,29.5,16400.0,19.1213,19.1213,19.1148,19.1148,16400.0
2012-02-07 12:40:00,29.51,29.52,29.45,29.45,71000.0,19.1213,19.1278,19.0824,19.0824,71000.0
2012-02-07 12:45:00,29.45,29.45,29.44,29.45,37200.0,19.0824,19.0824,19.0759,19.0824,37200.0
2012-02-07 12:50:00,29.45,29.45,29.44,29.45,74300.0,19.0824,19.0824,19.0759,19.0824,74300.0
2012-02-07 12:55:00,29.45,29.5,29.44,29.5,90600.0,19.0824,19.1148,19.0759,19.1148,90600.0
2012-02-07 13:00:00,29.5,29.52,29.49,29.51,103700.0,19.1148,19.1278,19.1083,19.1213,103700.0
2012-02-07 13:05:00,29.52,29.55,29.52,29.55,102700.0,19.1278,19.1472,19.1278,19.1472,102700.0
2012-02-07 13:10:00,29.55,29.55,29.52,29.54,68200.0,19.1472,19.1472,19.1278,19.1407,68200.0
2012-02-07 13:15:00,29.55,29.55,29.49,29.5,98000.0,19.1472,19.1472,19.1083,19.1148,98000.0
2012-02-07 13:20:00,29.51,29.53,29.48,29.52,142000.0,19.1213,19.1343,19.1019,19.1278,142000.0
2012-02-07 13:25:00,29.52,29.57,29.52,29.52,69500.0,19.1278,19.1602,19.1278,19.1278,69500.0
2012-02-07 13:30:00,29.53,29.54,29.49,29.53,261100.0,19.1343,19.1407,19.1083,19.1343,261100.0
2012-02-07 13:35:00,29.53,29.56,29.52,29.55,189100.0,19.1343,19.1537,19.1278,19.1472,189100.0
2012-02-07 13:40:00,29.55,29.55,29.52,29.52,80200.0,19.1472,19.1472,19.1278,19.1278,80200.0
2012-02-07 13:45:00,29.52,29.55,29.5,29.55,41600.0,19.1278,19.1472,19.1148,19.1472,41600.0
2012-02-07 13:50:00,29.55,29.55,29.51,29.53,69200.0,19.1472,19.1472,19.1213,19.1343,69200.0
2012-02-07 13:55:00,29.54,29.58,29.53,29.56,164800.0,19.1407,19.1667,19.1343,19.1537,164800.0
2012-02-07 14:00:00,29.56,29.57,29.55,29.57,72800.0,19.1537,19.1602,19.1472,19.1602,72800.0
2012-02-07 14:05:00,29.56,29.58,29.55,29.57,182200.0,19.1537,19.1667,19.1472,19.1602,182200.0
2012-02-07 14:10:00,29.57,29.57,29.56,29.56,67000.0,19.1602,19.1602,19.1537,19.1537,67000.0
2012-02-07 14:15:00,29.56,29.58,29.55,29.56,123900.0,19.1537,19.1667,19.1472,19.1537,123900.0
2012-02-07 14:20:00,29.56,29.57,29.55,29.55,55600.0,19.1537,19.1602,19.1472,19.1472,55600.0
2012-02-07 14:25:00,29.56,29.56,29.55,29.56,46500.0,19.1537,19.1537,19.1472,19.1537,46500.0
2012-02-07 14:30:00,29.55,29.56,29.54,29.54,106600.0,19.1472,19.1537,19.1407,19.1407,106600.0
2012-02-07 14:35:00,29.55,29.55,29.53,29.53,85200.0,19.1472,19.1472,19.1343,19.1343,85200.0
2012-02-07 14:40:00,29.53,29.55,29.53,29.54,121700.0,19.1343,19.1472,19.1343,19.1407,121700.0
2012-02-07 14:45:00,29.54,29.55,29.53,29.54,46700.0,19.1407,19.1472,19.1343,19.1407,46700.0
2012-02-07 14:50:00,29.53,29.54,29.51,29.52,125800.0,19.1343,19.1407,19.1213,19.1278,125800.0
2012-02-07 14:55:00,29.51,29.52,29.45,29.45,133000.0,19.1213,19.1278,19.0824,19.0824,133000.0
2012-02-07 15:00:00,29.45,29.49,29.44,29.46,121100.0,19.0824,19.1083,19.0759,19.0889,121100.0
2012-02-07 15:05:00,29.46,29.5,29.45,29.5,91500.0,19.0889,19.1148,19.0824,19.1148,91500.0
2012-02-07 15:10:00,29.5,29.51,29.48,29.49,115000.0,19.1148,19.1213,19.1019,19.1083,115000.0
2012-02-07 15:15:00,29.48,29.51,29.45,29.5,121900.0,19.1019,19.1213,19.0824,19.1148,121900.0
2012-02-07 15:20:00,29.5,29.56,29.5,29.55,133100.0,19.1148,19.1537,19.1148,19.1472,133100.0
2012-02-07 15:25:00,29.54,29.58,29.52,29.55,171100.0,19.1407,19.1667,19.1278,19.1472,171100.0
2012-02-07 15:30:00,29.55,29.57,29.53,29.56,201800.0,19.1472,19.1602,19.1343,19.1537,201800.0
2012-02-07 15:35:00,29.57,29.57,29.52,29.53,89100.0,19.1602,19.1602,19.1278,19.1343,89100.0
2012-02-07 15:40:00,29.53,29.54,29.49,29.52,173500.0,19.1343,19.1407,19.1083,19.1278,173500.0
2012-02-07 15:45:00,29.52,29.53,29.45,29.48,249000.0,19.1278,19.1343,19.0824,19.1019,249000.0
2012-02-07 15:50:00,29.49,29.52,29.46,29.46,369800.0,19.1083,19.1278,19.0889,19.0889,369800.0
2012-02-07 15:55:00,29.47,29.5,29.45,29.45,654200.0,19.0954,19.1148,19.0824,19.0824,654200.0
2012-02-08 09:30:00,29.43,29.48,29.39,29.42,128800.0,19.0695,19.1019,19.0435,19.063,128800.0
2012-02-08 09:35:00,29.41,29.42,29.37,29.38,126900.0,19.0565,19.063,19.0306,19.0371,126900.0
2012-02-08 09:40:00,29.38,29.43,29.37,29.41,79100.0,19.0371,19.0695,19.0306,19.0565,79100.0
2012-02-08 09:45:00,29.42,29.48,29.41,29.45,103500.0,19.063,19.1019,19.0565,19.0824,103500.0
2012-02-08 09:50:00,29.46,29.56,29.45,29.54,186700.0,19.0889,19.1537,19.0824,19.1407,186700.0
2012-02-08 09:55:00,29.54,29.56,29.47,29.53,101000.0,19.1407,19.1537,19.0954,19.1343,101000.0
2012-02-08 10:00:00,29.54,29.54,29.48,29.51,153600.0,19.1407,19.1407,19.1019,19.1213,153600.0
2012-02-08 10:05:00,29.51,29.51,29.45,29.48,259900.0,19.1213,19.1213,19.0824,19.1019,259900.0
2012-02-08 10:10:00,29.48,29.51,29.46,29.49,144800.0,19.1019,19.1213,19.0889,19.1083,144800.0
2012-02-08 10:15:00,29.49,29.59,29.48,29.59,145100.0,19.1083,19.1731,19.1019,19.1731,145100.0
2012-02-08 10:20:00,29.58,29.65,29.58,29.62,221600.0,19.1667,19.212,19.1667,19.1926,221600.0
2012-02-08 10:25:00,29.62,29.68,29.61,29.65,232400.0,19.1926,19.2315,19.1861,19.212,232400.0
2012-02-08 10:30:00,29.65,29.73,29.64,29.64,196100.0,19.212,19.2639,19.2055,19.2055,196100.0
2012-02-08 10:35:00,29.64,29.68,29.59,29.59,266300.0,19.2055,19.2315,19.1731,19.1731,266300.0
2012-02-08 10:40:00,29.59,29.62,29.58,29.62,160500.0,19.1731,19.1926,19.1667,19.1926,160500.0
2012-02-08 10:45:00,29.61,29.7,29.6,29.7,107400.0,19.1861,19.2444,19.1796,19.2444,107400.0
2012-02-08 10:50:00,29.69,29.73,29.68,29.71,107200.0,19.2379,19.2639,19.2315,19.2509,107200.0
2012-02-08 10:55:00,29.71,29.73,29.69,29.71,204800.0,19.2509,19.2639,19.2379,19.2509,204800.0
2012-02-08 11:00:00,29.7,29.73,29.66,29.67,364300.0,19.2444,19.2639,19.2185,19.225,364300.0
2012-02-08 11:05:00,29.67,29.68,29.58,29.62,221400.0,19.225,19.2315,19.1667,19.1926,221400.0
2012-02-08 11:10:00,29.61,29.62,29.58,29.59,202900.0,19.1861,19.1926,19.1667,19.1731,202900.0
2012-02-08 11:15:00,29.58,29.6,29.56,29.57,210600.0,19.1667,19.1796,19.1537,19.1602,210600.0
2012-02-08 11:20:00,29.56,29.59,29.56,29.58,166300.0,19.1537,19.1731,19.1537,19.1667,166300.0
2012-02-08 11:25:00,29.57,29.61,29.55,29.59,104400.0,19.1602,19.1861,19.1472,19.1731,104400.0
2012-02-08 11:30:00,29.58,29.6,29.54,29.57,263600.0,19.1667,19.1796,19.1407,19.1602,263600.0
2012-02-08 11:35:00,29.57,29.58,29.53,29.57,188000.0,19.1602,19.1667,19.1343,19.1602,188000.0
2012-02-08 11:40:00,29.56,29.58,29.53,29.54,146800.0,19.1537,19.1667,19.1343,19.1407,146800.0
2012-02-08 11:45:00,29.55,29.59,29.53,29.59,127900.0,19.1472,19.1731,19.1343,19.1731,127900.0
2012-02-08 11:50:00,29.59,29.61,29.57,29.61,83800.0,19.1731,19.1861,19.1602,19.1861,83800.0
2012-02-08 11:55:00,29.6,29.61,29.58,29.6,71000.0,19.1796,19.1861,19.1667,19.1796,71000.0
2012-02-08 12:00:00,29.6,29.61,29.57,29.58,79600.0,19.1796,19.1861,19.1602,19.1667,79600.0
2012-02-08 12:05:00,29.57,29.61,29.57,29.58,129000.0,19.1602,19.1861,19.1602,19.1667,129000.0
2012-02-08 12:10:00,29.58,29.59,29.57,29.58,68500.0,19.1667,19.1731,19.1602,19.1667,68500.0
2012-02-08 12:15:00,29.58,29.61,29.57,29.6,125100.0,19.1667,19.1861,19.1602,19.1796,125100.0
2012-02-08 12:20:00,29.61,29.63,29.59,29.61,112800.0,19.1861,19.1991,19.1731,19.1861,112800.0
2012-02-08 12:25:00,29.61,29.63,29.57,29.6,189800.0,19.1861,19.1991,19.1602,19.1796,189800.0
2012-02-08 12:30:00,29.6,29.61,29.57,29.58,38300.0,19.1796,19.1861,19.1602,19.1667,38300.0
2012-02-08 12:35:00,29.58,29.61,29.58,29.61,52700.0,19.1667,19.1861,19.1667,19.1861,52700.0
2012-02-08 12:40:00,29.61,29.66,29.61,29.65,86600.0,19.1861,19.2185,19.1861,19.212,86600.0
2012-02-08 12:45:00,29.66,29.67,29.63,29.65,170100.0,19.2185,19.225,19.1991,19.212,170100.0
2012-02-08 12:50:00,29.66,29.66,29.63,29.65,42100.0,19.2185,19.2185,19.1991,19.212,42100.0
2012-02-08 12:55:00,29.65,29.65,29.62,29.64,46300.0,19.212,19.212,19.1926,19.2055,46300.0
2012-02-08 13:00:00,29.64,29.64,29.61,29.62,64000.0,19.2055,19.2055,19.1861,19.1926,64000.0
2012-02-08 13:05:00,29.62,29.64,29.61,29.63,70200.0,19.1926,19.2055,19.1861,19.1991,70200.0
2012-02-08 13:10:00,29.62,29.63,29.62,29.62,46300.0,19.1926,19.1991,19.1926,19.1926,46300.0
2012-02-08 13:15:00,29.63,29.63,29.58,29.59,86800.0,19.1991,19.1991,19.1667,19.1731,86800.0
2012-02-08 13:20:00,29.59,29.59,29.58,29.59,45100.0,19.1731,19.1731,19.1667,19.1731,45100.0
2012-02-08 13:25:00,29.58,29.62,29.58,29.62,32800.0,19.1667,19.1926,19.1667,19.1926,32800.0
2012-02-08 13:30:00,29.62,29.63,29.58,29.59,42000.0,19.1926,19.1991,19.1667,19.1731,42000.0
2012-02-08 13:35:00,29.59,29.63,29.59,29.62,74800.0,19.1731,19.1991,19.1731,19.1926,74800.0
2012-02-08 13:40:00,29.63,29.66,29.62,29.63,94700.0,19.1991,19.2185,19.1926,19.1991,94700.0
2012-02-08 13:45:00,29.63,29.64,29.6,29.62,49900.0,19.1991,19.2055,19.1796,19.1926,49900.0
2012-02-08 13:50:00,29.61,29.63,29.61,29.63,18000.0,19.1861,19.1991,19.1861,19.1991,18000.0
2012-02-08 13:55:00,29.62,29.63,29.58,29.59,42800.0,19.1926,19.1991,19.1667,19.1731,42800.0
2012-02-08 14:00:00,29.58,29.59,29.58,29.58,100500.0,19.1667,19.1731,19.1667,19.1667,100500.0
2012-02-08 14:05:00,29.58,29.59,29.58,29.58,12200.0,19.1667,19.1731,19.1667,19.1667,12200.0
2012-02-08 14:10:00,29.58,29.62,29.58,29.6,77100.0,19.1667,19.1926,19.1667,19.1796,77100.0
2012-02-08 14:15:00,29.6,29.61,29.59,29.59,71000.0,19.1796,19.1861,19.1731,19.1731,71000.0
2012-02-08 14:20:00,29.59,29.6,29.59,29.6,17300.0,19.1731,19.1796,19.1731,19.1796,17300.0
2012-02-08 14:25:00,29.6,29.7,29.6,29.69,195400.0,19.1796,19.2444,19.1796,19.2379,195400.0
2012-02-08 14:30:00,29.69,29.7,29.65,29.65,57000.0,19.2379,19.2444,19.212,19.212,57000.0
2012-02-08 14:35:00,29.65,29.69,29.65,29.68,83800.0,19.212,19.2379,19.212,19.2315,83800.0
2012-02-08 14:40:00,29.68,29.74,29.68,29.72,134000.0,19.2315,19.2703,19.2315,19.2574,134000.0
2012-02-08 14:45:00,29.72,29.74,29.7,29.72,84500.0,19.2574,19.2703,19.2444,19.2574,84500.0
2012-02-08 14:50:00,29.71,29.73,29.68,29.68,65400.0,19.2509,19.2639,19.2315,19.2315,65400.0
2012-02-08 14:55:00,29.68,29.69,29.66,29.67,72100.0,19.2315,19.2379,19.2185,19.225,72100.0
2012-02-08 15:00:00,29.66,29.66,29.62,29.64,67100.0,19.2185,19.2185,19.1926,19.2055,67100.0
2012-02-08 15:05:00,29.65,29.65,29.61,29.62,64500.0,19.212,19.212,19.1861,19.1926,64500.0
2012-02-08 15:10:00,29.61,29.66,29.61,29.65,95200.0,19.1861,19.2185,19.1861,19.212,95200.0
2012-02-08 15:15:00,29.63,29.67,29.62,29.67,104000.0,19.1991,19.225,19.1926,19.225,104000.0
2012-02-08 15:20:00,29.67,29.67,29.61,29.62,83300.0,19.225,19.225,19.1861,19.1926,83300.0
2012-02-08 15:25:00,29.63,29.63,29.6,29.61,55400.0,19.1991,19.1991,19.1796,19.1861,55400.0
2012-02-08 15:30:00,29.61,29.62,29.58,29.58,63700.0,19.1861,19.1926,19.1667,19.1667,63700.0
2012-02-08 15:35:00,29.59,29.62,29.57,29.58,269900.0,19.1731,19.1926,19.1602,19.1667,269900.0
2012-02-08 15:40:00,29.58,29.62,29.58,29.61,124700.0,19.1667,19.1926,19.1667,19.1861,124700.0
2012-02-08 15:45:00,29.61,29.63,29.58,29.6,172100.0,19.1861,19.1991,19.1667,19.1796,172100.0
2012-02-08 15:50:00,29.6,29.63,29.57,29.6,248800.0,19.1796,19.1991,19.1602,19.1796,248800.0
2012-02-08 15:55:00,29.59,29.63,29.58,29.62,385600.0,19.1731,19.1991,19.1667,19.1926,385600.0
2012-02-09 09:30:00,29.62,29.67,29.53,29.57,240600.0,19.1926,19.225,19.1343,19.1602,240600.0
2012-02-09 09:35:00,29.57,29.6,29.5,29.5,140100.0,19.1602,19.1796,19.1148,19.1148,140100.0
2012-02-09 09:40:00,29.51,29.52,29.44,29.47,216700.0,19.1213,19.1278,19.0759,19.0954,216700.0
2012-02-09 09:45:00,29.48,29.51,29.45,29.46,198300.0,19.1019,19.1213,19.0824,19.0889,198300.0
2012-02-09 09:50:00,29.47,29.47,29.41,29.46,346700.0,19.0954,19.0954,19.0565,19.0889,346700.0
2012-02-09 09:55:00,29.45,29.52,29.45,29.49,121400.0,19.0824,19.1278,19.0824,19.1083,121400.0
2012-02-09 10:00:00,29.49,29.53,29.4,29.42,169100.0,19.1083,19.1343,19.05,19.063,169100.0
2012-02-09 10:05:00,29.41,29.43,29.37,29.41,150000.0,19.0565,19.0695,19.0306,19.0565,150000.0
2012-02-09 10:10:00,29.42,29.45,29.4,29.43,110600.0,19.063,19.0824,19.05,19.0695,110600.0
2012-02-09 10:15:00,29.43,29.44,29.36,29.37,117200.0,19.0695,19.0759,19.0241,19.0306,117200.0
2012-02-09 10:20:00,29.37,29.38,29.33,29.33,245500.0,19.0306,19.0371,19.0047,19.0047,245500.0
2012-02-09 10:25:00,29.33,29.34,29.26,29.27,335000.0,19.0047,19.0112,18.9593,18.9658,335000.0
2012-02-09 10:30:00,29.27,29.28,29.24,29.27,169100.0,18.9658,18.9723,18.9464,18.9658,169100.0
2012-02-09 10:35:00,29.27,29.32,29.24,29.31,123400.0,18.9658,18.9982,18.9464,18.9917,123400.0
2012-02-09 10:40:00,29.32,29.36,29.28,29.29,87700.0,18.9982,19.0241,18.9723,18.9788,87700.0
2012-02-09 10:45:00,29.29,29.37,29.29,29.36,137500.0,18.9788,19.0306,18.9788,19.0241,137500.0
2012-02-09 10:50:00,29.36,29.37,29.31,29.32,57300.0,19.0241,19.0306,18.9917,18.9982,57300.0
2012-02-09 10:55:00,29.32,29.41,29.31,29.37,114000.0,18.9982,19.0565,18.9917,19.0306,114000.0
2012-02-09 11:00:00,29.38,29.39,29.33,29.37,113000.0,19.0371,19.0435,19.0047,19.0306,113000.0
2012-02-09 11:05:00,29.37,29.38,29.32,29.33,116100.0,19.0306,19.0371,18.9982,19.0047,116100.0
2012-02-09 11:10:00,29.34,29.39,29.34,29.39,76100.0,19.0112,19.0435,19.0112,19.0435,76100.0
2012-02-09 11:15:00,29.4,29.44,29.35,29.37,248100.0,19.05,19.0759,19.0176,19.0306,248100.0
2012-02-09 11:20:00,29.37,29.38,29.35,29.36,134200.0,19.0306,19.0371,19.0176,19.0241,134200.0
2012-02-09 11:25:00,29.35,29.36,29.3,29.3,112400.0,19.0176,19.0241,18.9852,18.9852,112400.0
2012-02-09 11:30:00,29.3,29.31,29.27,29.29,120600.0,18.9852,18.9917,18.9658,18.9788,120600.0
2012-02-09 11:35:00,29.29,29.33,29.24,29.25,141400.0,18.9788,19.0047,18.9464,18.9528,141400.0
2012-02-09 11:40:00,29.25,29.26,29.21,29.24,71500.0,18.9528,18.9593,18.9269,18.9464,71500.0
2012-02-09 11:45:00,29.24,29.34,29.23,29.32,67700.0,18.9464,19.0112,18.9399,18.9982,67700.0
2012-02-09 11:50:00,29.32,29.39,29.31,29.37,111300.0,18.9982,19.0435,18.9917,19.0306,111300.0
2012-02-09 11:55:00,29.36,29.39,29.34,29.34,75200.0,19.0241,19.0435,19.0112,19.0112,75200.0
2012-02-09 12:00:00,29.35,29.4,29.35,29.36,219900.0,19.0176,19.05,19.0176,19.0241,219900.0
2012-02-09 12:05:00,29.35,29.37,29.35,29.37,50300.0,19.0176,19.0306,19.0176,19.0306,50300.0
2012-02-09 12:10:00,29.36,29.37,29.35,29.35,36900.0,19.0241,19.0306,19.0176,19.0176,36900.0
2012-02-09 12:15:00,29.34,29.34,29.31,29.31,96600.0,19.0112,19.0112,18.9917,18.9917,96600.0
2012-02-09 12:20:00,29.31,29.31,29.3,29.3,39300.0,18.9917,18.9917,18.9852,18.9852,39300.0
2012-02-09 12:25:00,29.3,29.31,29.28,29.29,68100.0,18.9852,18.9917,18.9723,18.9788,68100.0
2012-02-09 12:30:00,29.3,29.31,29.29,29.29,25700.0,18.9852,18.9917,18.9788,18.9788,25700.0
2012-02-09 12:35:00,29.29,29.3,29.26,29.27,72600.0,18.9788,18.9852,18.9593,18.9658,72600.0
2012-02-09 12:40:00,29.28,29.32,29.28,29.31,42200.0,18.9723,18.9982,18.9723,18.9917,42200.0
2012-02-09 12:45:00,29.31,29.36,29.31,29.33,40500.0,18.9917,19.0241,18.9917,19.0047,40500.0
2012-02-09 12:50:00,29.32,29.33,29.32,29.32,13100.0,18.9982,19.0047,18.9982,18.9982,13100.0
2012-02-09 12:55:00,29.32,29.37,29.32,29.36,69400.0,18.9982,19.0306,18.9982,19.0241,69400.0
2012-02-09 13:00:00,29.36,29.38,29.33,29.33,82200.0,19.0241,19.0371,19.0047,19.0047,82200.0
2012-02-09 13:05:00,29.33,29.36,29.3,29.3,61100.0,19.0047,19.0241,18.9852,18.9852,61100.0
2012-02-09 13:10:00,29.31,29.33,29.3,29.3,51400.0,18.9917,19.0047,18.9852,18.9852,51400.0
2012-02-09 13:15:00,29.3,29.33,29.3,29.31,149600.0,18.9852,19.0047,18.9852,18.9917,149600.0
2012-02-09 13:20:00,29.3,29.34,29.3,29.34,65400.0,18.9852,19.0112,18.9852,19.0112,65400.0
2012-02-09 13:25:00,29.34,29.36,29.33,29.33,74100.0,19.0112,19.0241,19.0047,19.0047,74100.0
2012-02-09 13:30:00,29.33,29.35,29.31,29.33,102700.0,19.0047,19.0176,18.9917,19.0047,102700.0
2012-02-09 13:35:00,29.32,29.33,29.31,29.33,74100.0,18.9982,19.0047,18.9917,19.0047,74100.0
2012-02-09 13:40:00,29.33,29.33,29.3,29.31,142700.0,19.0047,19.0047,18.9852,18.9917,142700.0
2012-02-09 13:45:00,29.31,29.33,29.3,29.31,107700.0,18.9917,19.0047,18.9852,18.9917,107700.0
2012-02-09 13:50:00,29.31,29.32,29.3,29.31,57700.0,18.9917,18.9982,18.9852,18.9917,57700.0
2012-02-09 13:55:00,29.32,29.32,29.29,29.29,116900.0,18.9982,18.9982,18.9788,18.9788,116900.0
2012-02-09 14:00:00,29.29,29.37,29.29,29.34,126400.0,18.9788,19.0306,18.9788,19.0112,126400.0
2012-02-09 14:05:00,29.35,29.35,29.29,29.29,227400.0,19.0176,19.0176,18.9788,18.9788,227400.0
2012-02-09 14:10:00,29.29,29.3,29.27,29.27,97000.0,18.9788,18.9852,18.9658,18.9658,97000.0
2012-02-09 14:15:00,29.27,29.27,29.26,29.26,77800.0,18.9658,18.9658,18.9593,18.9593,77800.0
2012-02-09 14:20:00,29.26,29.29,29.26,29.26,126700.0,18.9593,18.9788,18.9593,18.9593,126700.0
2012-02-09 14:25:00,29.26,29.31,29.26,29.3,72000.0,18.9593,18.9917,18.9593,18.9852,72000.0
2012-02-09 14:30:00,29.3,29.32,29.26,29.3,243900.0,18.9852,18.9982,18.9593,18.9852,243900.0
2012-02-09 14:35:00,29.31,29.35,29.31,29.33,175400.0,18.9917,19.0176,18.9917,19.0047,175400.0
2012-02-09 14:40:00,29.33,29.33,29.3,29.33,82300.0,19.0047,19.0047,18.9852,19.0047,82300.0
2012-02-09 14:45:00,29.33,29.33,29.32,29.33,38600.0,19.0047,19.0047,18.9982,19.0047,38600.0
2012-02-09 14:50:00,29.32,29.33,29.32,29.32,36400.0,18.9982,19.0047,18.9982,18.9982,36400.0
2012-02-09 14:55:00,29.32,29.33,29.3,29.33,157000.0,18.9982,19.0047,18.9852,19.0047,157000.0
2012-02-09 15:00:00,29.32,29.34,29.31,29.32,167100.0,18.9982,19.0112,18.9917,18.9982,167100.0
2012-02-09 15:05:00,29.33,29.39,29.32,29.33,92000.0,19.0047,19.0435,18.9982,19.0047,92000.0
2012-02-09 15:10:00,29.34,29.34,29.32,29.33,50500.0,19.0112,19.0112,18.9982,19.0047,50500.0
2012-02-09 15:15:00,29.33,29.34,29.31,29.32,98100.0,19.0047,19.0112,18.9917,18.9982,98100.0
2012-02-09 15:20:00,29.31,29.33,29.31,29.33,124400.0,18.9917,19.0047,18.9917,19.0047,124400.0
2012-02-09 15:25:00,29.32,29.36,29.32,29.33,87000.0,18.9982,19.0241,18.9982,19.0047,87000.0
2012-02-09 15:30:00,29.34,29.35,29.31,29.33,92200.0,19.0112,19.0176,18.9917,19.0047,92200.0
2012-02-09 15:35:00,29.34,29.36,29.32,29.33,182000.0,19.0112,19.0241,18.9982,19.0047,182000.0
2012-02-09 15:40:00,29.32,29.34,29.3,29.34,332000.0,18.9982,19.0112,18.9852,19.0112,332000.0
2012-02-09 15:45:00,29.34,29.35,29.3,29.33,294900.0,19.0112,19.0176,18.9852,19.0047,294900.0
2012-02-09 15:50:00,29.32,29.35,29.3,29.31,156600.0,18.9982,19.0176,18.9852,18.9917,156600.0
2012-02-09 15:55:00,29.32,29.35,29.3,29.32,275900.0,18.9982,19.0176,18.9852,18.9982,275900.0
2012-02-10 09:30:00,29.1,29.12,29.03,29.11,156700.0,18.8556,18.8686,18.8103,18.8621,156700.0
2012-02-10 09:35:00,29.11,29.15,29.06,29.07,101900.0,18.8621,18.888,18.8297,18.8362,101900.0
2012-02-10 09:40:00,29.06,29.08,29.06,29.06,98300.0,18.8297,18.8427,18.8297,18.8297,98300.0
2012-02-10 09:45:00,29.06,29.09,29.04,29.07,82000.0,18.8297,18.8492,18.8168,18.8362,82000.0
2012-02-10 09:50:00,29.07,29.12,29.06,29.07,77300.0,18.8362,18.8686,18.8297,18.8362,77300.0
2012-02-10 09:55:00,29.07,29.09,29.01,29.02,232100.0,18.8362,18.8492,18.7973,18.8038,232100.0
2012-02-10 10:00:00,29.02,29.04,28.98,29.0,298000.0,18.8038,18.8168,18.7779,18.7908,298000.0
2012-02-10 10:05:00,29.0,29.04,28.95,28.97,279800.0,18.7908,18.8168,18.7584,18.7714,279800.0
2012-02-10 10:10:00,28.98,29.03,28.96,29.01,124000.0,18.7779,18.8103,18.7649,18.7973,124000.0
2012-02-10 10:15:00,29.01,29.04,29.0,29.01,230900.0,18.7973,18.8168,18.7908,18.7973,230900.0
2012-02-10 10:20:00,29.0,29.01,29.0,29.0,68500.0,18.7908,18.7973,18.7908,18.7908,68500.0
2012-02-10 10:25:00,29.0,29.03,28.99,29.0,137500.0,18.7908,18.8103,18.7844,18.7908,137500.0
2012-02-10 10:30:00,29.0,29.01,28.98,28.99,109000.0,18.7908,18.7973,18.7779,18.7844,109000.0
2012-02-10 10:35:00,28.99,28.99,28.97,28.97,95800.0,18.7844,18.7844,18.7714,18.7714,95800.0
2012-02-10 10:40:00,28.97,29.06,28.96,29.02,270100.0,18.7714,18.8297,18.7649,18.8038,270100.0
2012-02-10 10:45:00,29.02,29.04,28.99,29.0,218900.0,18.8038,18.8168,18.7844,18.7908,218900.0
2012-02-10 10:50:00,29.0,29.01,28.98,28.98,147200.0,18.7908,18.7973,18.7779,18.7779,147200.0
2012-02-10 10:55:00,28.98,28.98,28.96,28.96,122800.0,18.7779,18.7779,18.7649,18.7649,122800.0
2012-02-10 11:00:00,28.96,29.02,28.95,28.96,310800.0,18.7649,18.8038,18.7584,18.7649,310800.0
2012-02-10 11:05:00,28.96,28.99,28.95,28.96,126600.0,18.7649,18.7844,18.7584,18.7649,126600.0
2012-02-10 11:10:00,28.95,28.96,28.95,28.95,138900.0,18.7584,18.7649,18.7584,18.7584,138900.0
2012-02-10 11:15:00,28.95,28.96,28.93,28.94,109100.0,18.7584,18.7649,18.7455,18.752,109100.0
2012-02-10 11:20:00,28.94,28.95,28.92,28.92,134000.0,18.752,18.7584,18.739,18.739,134000.0
2012-02-10 11:25:00,28.92,28.94,28.91,28.92,188400.0,18.739,18.752,18.7325,18.739,188400.0
2012-02-10 11:30:00,28.91,28.95,28.89,28.95,128400.0,18.7325,18.7584,18.7196,18.7584,128400.0
2012-02-10 11:35:00,28.95,29.0,28.94,28.95,114200.0,18.7584,18.7908,18.752,18.7584,114200.0
2012-02-10 11:40:00,28.96,28.97,28.95,28.96,46700.0,18.7649,18.7714,18.7584,18.7649,46700.0
2012-02-10 11:45:00,28.97,28.97,28.96,28.96,9500.0,18.7714,18.7714,18.7649,18.7649,9500.0
2012-02-10 11:50:00,28.96,29.02,28.96,29.02,70400.0,18.7649,18.8038,18.7649,18.8038,70400.0
2012-02-10 11:55:00,29.02,29.03,28.96,28.96,65600.0,18.8038,18.8103,18.7649,18.7649,65600.0
2012-02-10 12:00:00,28.96,29.0,28.96,28.97,73200.0,18.7649,18.7908,18.7649,18.7714,73200.0
2012-02-10 12:05:00,28.97,28.99,28.96,28.96,108500.0,18.7714,18.7844,18.7649,18.7649,108500.0
2012-02-10 12:10:00,28.95,28.96,28.94,28.94,40200.0,18.7584,18.7649,18.752,18.752,40200.0
2012-02-10 12:15:00,28.95,28.95,28.92,28.92,167300.0,18.7584,18.7584,18.739,18.739,167300.0
2012-02-10 12:20:00,28.91,28.92,28.9,28.9,43400.0,18.7325,18.739,18.726,18.726,43400.0
2012-02-10 12:25:00,28.9,28.91,28.9,28.9,26400.0,18.726,18.7325,18.726,18.726,26400.0
2012-02-10 12:30:00,28.91,28.94,28.9,28.93,69500.0,18.7325,18.752,18.726,18.7455,69500.0
2012-02-10 12:35:00,28.94,28.96,28.93,28.94,47800.0,18.752,18.7649,18.7455,18.752,47800.0
2012-02-10 12:40:00,28.94,28.96,28.93,28.96,22900.0,18.752,18.7649,18.7455,18.7649,22900.0
2012-02-10 12:45:00,28.95,28.98,28.95,28.97,37000.0,18.7584,18.7779,18.7584,18.7714,37000.0
2012-02-10 12:50:00,28.97,28.98,28.95,28.95,31800.0,18.7714,18.7779,18.7584,18.7584,31800.0
2012-02-10 12:55:00,28.96,28.98,28.95,28.97,43200.0,18.7649,18.7779,18.7584,18.7714,43200.0
2012-02-10 13:00:00,28.98,28.99,28.95,28.95,18400.0,18.7779,18.7844,18.7584,18.7584,18400.0
2012-02-10 13:05:00,28.95,28.97,28.94,28.94,35000.0,18.7584,18.7714,18.752,18.752,35000.0
2012-02-10 13:10:00,28.94,28.95,28.94,28.94,25400.0,18.752,18.7584,18.752,18.752,25400.0
2012-02-10 13:15:00,28.95,28.95,28.9,28.91,135900.0,18.7584,18.7584,18.726,18.7325,135900.0
2012-02-10 13:20:00,28.91,28.93,28.9,28.92,82700.0,18.7325,18.7455,18.726,18.739,82700.0
2012-02-10 13:25:00,28.92,28.93,28.89,28.9,61000.0,18.739,18.7455,18.7196,18.726,61000.0
2012-02-10 13:30:00,28.9,28.91,28.88,28.89,77100.0,18.726,18.7325,18.7131,18.7196,77100.0
2012-02-10 13:35:00,28.89,28.91,28.87,28.91,100000.0,18.7196,18.7325,18.7066,18.7325,100000.0
2012-02-10 13:40:00,28.91,28.92,28.89,28.92,43500.0,18.7325,18.739,18.7196,18.739,43500.0
2012-02-10 13:45:00,28.91,28.92,28.88,28.89,28400.0,18.7325,18.739,18.7131,18.7196,28400.0
2012-02-10 13:50:00,28.89,28.89,28.88,28.89,48300.0,18.7196,18.7196,18.7131,18.7196,48300.0
2012-02-10 13:55:00,28.89,28.9,28.88,28.89,74700.0,18.7196,18.726,18.7131,18.7196,74700.0
2012-02-10 14:00:00,28.88,28.93,28.88,28.9,52800.0,18.7131,18.7455,18.7131,18.726,52800.0
2012-02-10 14:05:00,28.9,28.91,28.87,28.9,48900.0,18.726,18.7325,18.7066,18.726,48900.0
2012-02-10 14:10:00,28.9,28.91,28.88,28.89,22900.0,18.726,18.7325,18.7131,18.7196,22900.0
2012-02-10 14:15:00,28.88,28.92,28.87,28.9,54500.0,18.7131,18.739,18.7066,18.726,54500.0
2012-02-10 14:20:00,28.89,28.92,28.89,28.89,47300.0,18.7196,18.739,18.7196,18.7196,47300.0
2012-02-10 14:25:00,28.89,28.91,28.89,28.91,44100.0,18.7196,18.7325,18.7196,18.7325,44100.0
2012-02-10 14:30:00,28.91,28.94,28.9,28.94,64000.0,18.7325,18.752,18.726,18.752,64000.0
2012-02-10 14:35:00,28.93,28.94,28.89,28.9,53200.0,18.7455,18.752,18.7196,18.726,53200.0
2012-02-10 14:40:00,28.9,28.93,28.89,28.93,38500.0,18.726,18.7455,18.7196,18.7455,38500.0
2012-02-10 14:45:00,28.92,28.93,28.91,28.91,35000.0,18.739,18.7455,18.7325,18.7325,35000.0
2012-02-10 14:50:00,28.91,28.93,28.9,28.92,136700.0,18.7325,18.7455,18.726,18.739,136700.0
2012-02-10 14:55:00,28.92,28.94,28.92,28.93,100600.0,18.739,18.752,18.739,18.7455,100600.0
2012-02-10 15:00:00,28.93,28.93,28.91,28.92,134800.0,18.7455,18.7455,18.7325,18.739,134800.0
2012-02-10 15:05:00,28.92,28.92,28.89,28.9,106400.0,18.739,18.739,18.7196,18.726,106400.0
2012-02-10 15:10:00,28.91,28.93,28.89,28.93,86900.0,18.7325,18.7455,18.7196,18.7455,86900.0
2012-02-10 15:15:00,28.93,28.93,28.91,28.93,126600.0,18.7455,18.7455,18.7325,18.7455,126600.0
2012-02-10 15:20:00,28.93,28.93,28.92,28.92,22400.0,18.7455,18.7455,18.739,18.739,22400.0
2012-02-10 15:25:00,28.92,28.96,28.91,28.96,74300.0,18.739,18.7649,18.7325,18.7649,74300.0
2012-02-10 15:30:00,28.96,28.98,28.94,28.95,91000.0,18.7649,18.7779,18.752,18.7584,91000.0
2012-02-10 15:35:00,28.96,28.96,28.92,28.96,94900.0,18.7649,18.7649,18.739,18.7649,94900.0
2012-02-10 15:40:00,28.96,28.98,28.95,28.98,94800.0,18.7649,18.7779,18.7584,18.7779,94800.0
2012-02-10 15:45:00,28.98,29.01,28.95,28.96,188700.0,18.7779,18.7973,18.7584,18.7649,188700.0
2012-02-10 15:50:00,28.95,28.98,28.95,28.96,184800.0,18.7584,18.7779,18.7584,18.7649,184800.0
2012-02-10 15:55:00,28.97,29.01,28.96,28.99,403900.0,18.7714,18.7973,18.7649,18.7844,403900.0
2012-02-13 09:30:00,29.19,29.25,29.17,29.17,115000.0,18.914,18.9528,18.901,18.901,115000.0
2012-02-13 09:35:00,29.18,29.21,29.14,29.2,158000.0,18.9075,18.9269,18.8816,18.9204,158000.0
2012-02-13 09:40:00,29.19,29.2,29.09,29.09,114500.0,18.914,18.9204,18.8492,18.8492,114500.0
2012-02-13 09:45:00,29.09,29.13,29.09,29.1,104200.0,18.8492,18.8751,18.8492,18.8556,104200.0
2012-02-13 09:50:00,29.1,29.13,29.08,29.1,84800.0,18.8556,18.8751,18.8427,18.8556,84800.0
2012-02-13 09:55:00,29.1,29.14,29.09,29.14,55400.0,18.8556,18.8816,18.8492,18.8816,55400.0
2012-02-13 10:00:00,29.14,29.17,29.12,29.13,98000.0,18.8816,18.901,18.8686,18.8751,98000.0
2012-02-13 10:05:00,29.13,29.19,29.13,29.16,83300.0,18.8751,18.914,18.8751,18.8945,83300.0
2012-02-13 10:10:00,29.17,29.2,29.14,29.15,185400.0,18.901,18.9204,18.8816,18.888,185400.0
2012-02-13 10:15:00,29.15,29.16,29.12,29.13,181900.0,18.888,18.8945,18.8686,18.8751,181900.0
2012-02-13 10:20:00,29.14,29.18,29.12,29.12,144700.0,18.8816,18.9075,18.8686,18.8686,144700.0
2012-02-13 10:25:00,29.13,29.17,29.13,29.15,124800.0,18.8751,18.901,18.8751,18.888,124800.0
2012-02-13 10:30:00,29.15,29.17,29.1,29.1,149100.0,18.888,18.901,18.8556,18.8556,149100.0
2012-02-13 10:35:00,29.1,29.12,29.07,29.07,82400.0,18.8556,18.8686,18.8362,18.8362,82400.0
2012-02-13 10:40:00,29.07,29.08,29.05,29.05,121300.0,18.8362,18.8427,18.8232,18.8232,121300.0
2012-02-13 10:45:00,29.05,29.07,29.04,29.04,66200.0,18.8232,18.8362,18.8168,18.8168,66200.0
2012-02-13 10:50:00,29.04,29.13,29.04,29.1,70300.0,18.8168,18.8751,18.8168,18.8556,70300.0
2012-02-13 10:55:00,29.1,29.13,29.08,29.13,76600.0,18.8556,18.8751,18.8427,18.8751,76600.0
2012-02-13 11:00:00,29.12,29.17,29.12,29.17,57300.0,18.8686,18.901,18.8686,18.901,57300.0
2012-02-13 11:05:00,29.17,29.19,29.15,29.17,89000.0,18.901,18.914,18.888,18.901,89000.0
2012-02-13 11:10:00,29.18,29.19,29.15,29.16,51600.0,18.9075,18.914,18.888,18.8945,51600.0
2012-02-13 11:15:00,29.16,29.16,29.11,29.11,50100.0,18.8945,18.8945,18.8621,18.8621,50100.0
2012-02-13 11:20:00,29.11,29.13,29.11,29.12,44200.0,18.8621,18.8751,18.8621,18.8686,44200.0
2012-02-13 11:25:00,29.12,29.12,29.1,29.12,40200.0,18.8686,18.8686,18.8556,18.8686,40200.0
2012-02-13 11:30:00,29.11,29.12,29.1,29.12,41300.0,18.8621,18.8686,18.8556,18.8686,41300.0
2012-02-13 11:35:00,29.11,29.12,29.1,29.11,51200.0,18.8621,18.8686,18.8556,18.8621,51200.0
2012-02-13 11:40:00,29.11,29.12,29.1,29.11,13700.0,18.8621,18.8686,18.8556,18.8621,13700.0
2012-02-13 11:45:00,29.11,29.14,29.1,29.12,67700.0,18.8621,18.8816,18.8556,18.8686,67700.0
2012-02-13 11:50:00,29.12,29.13,29.11,29.11,31100.0,18.8686,18.8751,18.8621,18.8621,31100.0
2012-02-13 11:55:00,29.11,29.12,29.09,29.12,28400.0,18.8621,18.8686,18.8492,18.8686,28400.0
2012-02-13 12:00:00,29.12,29.15,29.12,29.13,32600.0,18.8686,18.888,18.8686,18.8751,32600.0
2012-02-13 12:05:00,29.13,29.14,29.11,29.12,127400.0,18.8751,18.8816,18.8621,18.8686,127400.0
2012-02-13 12:10:00,29.12,29.13,29.11,29.12,33900.0,18.8686,18.8751,18.8621,18.8686,33900.0
2012-02-13 12:15:00,29.12,29.14,29.11,29.11,19700.0,18.8686,18.8816,18.8621,18.8621,19700.0
2012-02-13 12:20:00,29.11,29.12,29.08,29.08,107600.0,18.8621,18.8686,18.8427,18.8427,107600.0
2012-02-13 12:25:00,29.08,29.08,29.01,29.02,135000.0,18.8427,18.8427,18.7973,18.8038,135000.0
2012-02-13 12:30:00,29.01,29.02,28.99,29.0,87100.0,18.7973,18.8038,18.7844,18.7908,87100.0
2012-02-13 12:35:00,29.0,29.01,28.99,29.0,68700.0,18.7908,18.7973,18.7844,18.7908,68700.0
2012-02-13 12:40:00,29.0,29.03,29.0,29.0,60200.0,18.7908,18.8103,18.7908,18.7908,60200.0
2012-02-13 12:45:00,29.0,29.04,29.0,29.03,25400.0,18.7908,18.8168,18.7908,18.8103,25400.0
2012-02-13 12:50:00,29.03,29.1,29.03,29.08,40800.0,18.8103,18.8556,18.8103,18.8427,40800.0
2012-02-13 12:55:00,29.08,29.1,29.08,29.1,12400.0,18.8427,18.8556,18.8427,18.8556,12400.0
2012-02-13 13:00:00,29.09,29.14,29.09,29.12,155400.0,18.8492,18.8816,18.8492,18.8686,155400.0
2012-02-13 13:05:00,29.12,29.15,29.11,29.15,19200.0,18.8686,18.888,18.8621,18.888,19200.0
2012-02-13 13:10:00,29.15,29.17,29.14,29.17,34400.0,18.888,18.901,18.8816,18.901,34400.0
2012-02-13 13:15:00,29.18,29.19,29.17,29.19,18300.0,18.9075,18.914,18.901,18.914,18300.0
2012-02-13 13:20:00,29.18,29.2,29.18,29.2,26100.0,18.9075,18.9204,18.9075,18.9204,26100.0
2012-02-13 13:25:00,29.2,29.22,29.19,29.2,41700.0,18.9204,18.9334,18.914,18.9204,41700.0
2012-02-13 13:30:00,29.2,29.21,29.19,29.21,90000.0,18.9204,18.9269,18.914,18.9269,90000.0
2012-02-13 13:35:00,29.21,29.22,29.2,29.21,57600.0,18.9269,18.9334,18.9204,18.9269,57600.0
2012-02-13 13:40:00,29.21,29.22,29.21,29.21,29900.0,18.9269,18.9334,18.9269,18.9269,29900.0
2012-02-13 13:45:00,29.21,29.22,29.21,29.21,52600.0,18.9269,18.9334,18.9269,18.9269,52600.0
2012-02-13 13:50:00,29.2,29.22,29.2,29.21,57600.0,18.9204,18.9334,18.9204,18.9269,57600.0
2012-02-13 13:55:00,29.22,29.22,29.18,29.2,25300.0,18.9334,18.9334,18.9075,18.9204,25300.0
2012-02-13 14:00:00,29.2,29.21,29.19,29.19,33800.0,18.9204,18.9269,18.914,18.914,33800.0
2012-02-13 14:05:00,29.2,29.2,29.18,29.18,52200.0,18.9204,18.9204,18.9075,18.9075,52200.0
2012-02-13 14:10:00,29.18,29.2,29.18,29.19,34300.0,18.9075,18.9204,18.9075,18.914,34300.0
2012-02-13 14:15:00,29.18,29.19,29.14,29.19,55800.0,18.9075,18.914,18.8816,18.914,55800.0
2012-02-13 14:20:00,29.18,29.19,29.17,29.18,26700.0,18.9075,18.914,18.901,18.9075,26700.0
2012-02-13 14:25:00,29.17,29.19,29.17,29.19,24200.0,18.901,18.914,18.901,18.914,24200.0
2012-02-13 14:30:00,29.18,29.19,29.14,29.16,87900.0,18.9075,18.914,18.8816,18.8945,87900.0
2012-02-13 14:35:00,29.16,29.2,29.16,29.18,83800.0,18.8945,18.9204,18.8945,18.9075,83800.0
2012-02-13 14:40:00,29.17,29.21,29.17,29.19,58000.0,18.901,18.9269,18.901,18.914,58000.0
2012-02-13 14:45:00,29.19,29.2,29.15,29.17,43300.0,18.914,18.9204,18.888,18.901,43300.0
2012-02-13 14:50:00,29.17,29.2,29.16,29.18,77200.0,18.901,18.9204,18.8945,18.9075,77200.0
2012-02-13 14:55:00,29.18,29.21,29.18,29.19,79200.0,18.9075,18.9269,18.9075,18.914,79200.0
2012-02-13 15:00:00,29.19,29.21,29.17,29.19,114800.0,18.914,18.9269,18.901,18.914,114800.0
2012-02-13 15:05:00,29.19,29.2,29.14,29.18,145700.0,18.914,18.9204,18.8816,18.9075,145700.0
2012-02-13 15:10:00,29.17,29.18,29.13,29.17,74300.0,18.901,18.9075,18.8751,18.901,74300.0
2012-02-13 15:15:00,29.18,29.18,29.16,29.16,33000.0,18.9075,18.9075,18.8945,18.8945,33000.0
2012-02-13 15:20:00,29.16,29.19,29.16,29.18,47400.0,18.8945,18.914,18.8945,18.9075,47400.0
2012-02-13 15:25:00,29.18,29.23,29.18,29.22,98900.0,18.9075,18.9399,18.9075,18.9334,98900.0
2012-02-13 15:30:00,29.21,29.21,29.18,29.18,76900.0,18.9269,18.9269,18.9075,18.9075,76900.0
2012-02-13 15:35:00,29.19,29.19,29.15,29.18,75200.0,18.914,18.914,18.888,18.9075,75200.0
2012-02-13 15:40:00,29.18,29.2,29.17,29.19,80200.0,18.9075,18.9204,18.901,18.914,80200.0
2012-02-13 15:45:00,29.19,29.2,29.12,29.16,176800.0,18.914,18.9204,18.8686,18.8945,176800.0
2012-02-13 15:50:00,29.16,29.17,29.12,29.12,150700.0,18.8945,18.901,18.8686,18.8686,150700.0
2012-02-13 15:55:00,29.12,29.2,29.12,29.2,486300.0,18.8686,18.9204,18.8686,18.9204,486300.0
2012-02-14 09:30:00,29.18,29.24,29.13,29.14,100500.0,18.9075,18.9464,18.8751,18.8816,100500.0
2012-02-14 09:35:00,29.15,29.16,29.08,29.11,101300.0,18.888,18.8945,18.8427,18.8621,101300.0
2012-02-14 09:40:00,29.11,29.11,29.02,29.03,191700.0,18.8621,18.8621,18.8038,18.8103,191700.0
2012-02-14 09:45:00,29.03,29.04,28.93,28.95,206500.0,18.8103,18.8168,18.7455,18.7584,206500.0
2012-02-14 09:50:00,28.95,28.97,28.92,28.92,205100.0,18.7584,18.7714,18.739,18.739,205100.0
2012-02-14 09:55:00,28.92,28.98,28.81,28.81,320100.0,18.739,18.7779,18.6677,18.6677,320100.0
2012-02-14 10:00:00,28.82,28.85,28.79,28.8,114600.0,18.6742,18.6936,18.6548,18.6613,114600.0
2012-02-14 10:05:00,28.8,28.88,28.79,28.88,102100.0,18.6613,18.7131,18.6548,18.7131,102100.0
2012-02-14 10:10:00,28.87,28.88,28.74,28.76,304100.0,18.7066,18.7131,18.6224,18.6353,304100.0
2012-02-14 10:15:00,28.76,28.77,28.62,28.67,355200.0,18.6353,18.6418,18.5446,18.577,355200.0
2012-02-14 10:20:00,28.67,28.8,28.67,28.8,140500.0,18.577,18.6613,18.577,18.6613,140500.0
2012-02-14 10:25:00,28.8,28.88,28.8,28.84,144700.0,18.6613,18.7131,18.6613,18.6872,144700.0
2012-02-14 10:30:00,28.84,28.87,28.81,28.86,82400.0,18.6872,18.7066,18.6677,18.7001,82400.0
2012-02-14 10:35:00,28.86,28.89,28.77,28.77,126700.0,18.7001,18.7196,18.6418,18.6418,126700.0
2012-02-14 10:40:00,28.77,28.84,28.74,28.84,157000.0,18.6418,18.6872,18.6224,18.6872,157000.0
2012-02-14 10:45:00,28.84,28.86,28.82,28.84,60500.0,18.6872,18.7001,18.6742,18.6872,60500.0
2012-02-14 10:50:00,28.83,28.83,28.75,28.75,80600.0,18.6807,18.6807,18.6289,18.6289,80600.0
2012-02-14 10:55:00,28.76,28.76,28.72,28.76,81000.0,18.6353,18.6353,18.6094,18.6353,81000.0
2012-02-14 11:00:00,28.75,28.8,28.75,28.78,62000.0,18.6289,18.6613,18.6289,18.6483,62000.0
2012-02-14 11:05:00,28.78,28.81,28.74,28.8,116400.0,18.6483,18.6677,18.6224,18.6613,116400.0
2012-02-14 11:10:00,28.81,28.85,28.8,28.84,40300.0,18.6677,18.6936,18.6613,18.6872,40300.0
2012-02-14 11:15:00,28.84,28.88,28.83,28.86,78900.0,18.6872,18.7131,18.6807,18.7001,78900.0
2012-02-14 11:20:00,28.86,28.9,28.85,28.85,52500.0,18.7001,18.726,18.6936,18.6936,52500.0
2012-02-14 11:25:00,28.85,28.93,28.82,28.93,74800.0,18.6936,18.7455,18.6742,18.7455,74800.0
2012-02-14 11:30:00,28.92,28.96,28.92,28.93,47600.0,18.739,18.7649,18.739,18.7455,47600.0
2012-02-14 11:35:00,28.93,28.94,28.91,28.94,26600.0,18.7455,18.752,18.7325,18.752,26600.0
2012-02-14 11:40:00,28.94,28.96,28.91,28.92,31100.0,18.752,18.7649,18.7325,18.739,31100.0
2012-02-14 11:45:00,28.93,28.93,28.9,28.91,55100.0,18.7455,18.7455,18.726,18.7325,55100.0
2012-02-14 11:50:00,28.92,28.94,28.9,28.9,82000.0,18.739,18.752,18.726,18.726,82000.0
2012-02-14 11:55:00,28.91,28.91,28.86,28.87,46400.0,18.7325,18.7325,18.7001,18.7066,46400.0
2012-02-14 12:00:00,28.88,28.9,28.86,28.87,46900.0,18.7131,18.726,18.7001,18.7066,46900.0
2012-02-14 12:05:00,28.88,28.9,28.87,28.87,32400.0,18.7131,18.726,18.7066,18.7066,32400.0
2012-02-14 12:10:00,28.88,28.88,28.85,28.86,30700.0,18.7131,18.7131,18.6936,18.7001,30700.0
2012-02-14 12:15:00,28.86,28.86,28.83,28.84,74500.0,18.7001,18.7001,18.6807,18.6872,74500.0
2012-02-14 12:20:00,28.83,28.85,28.81,28.84,62500.0,18.6807,18.6936,18.6677,18.6872,62500.0
2012-02-14 12:25:00,28.85,28.88,28.84,28.87,45600.0,18.6936,18.7131,18.6872,18.7066,45600.0
2012-02-14 12:30:00,28.88,28.9,28.87,28.88,38000.0,18.7131,18.726,18.7066,18.7131,38000.0
2012-02-14 12:35:00,28.89,28.9,28.85,28.87,77200.0,18.7196,18.726,18.6936,18.7066,77200.0
2012-02-14 12:40:00,28.88,28.93,28.87,28.93,44400.0,18.7131,18.7455,18.7066,18.7455,44400.0
2012-02-14 12:45:00,28.92,28.96,28.92,28.95,60500.0,18.739,18.7649,18.739,18.7584,60500.0
2012-02-14 12:50:00,28.95,28.95,28.89,28.9,79800.0,18.7584,18.7584,18.7196,18.726,79800.0
2012-02-14 12:55:00,28.9,28.91,28.84,28.87,125400.0,18.726,18.7325,18.6872,18.7066,125400.0
2012-02-14 13:00:00,28.88,28.88,28.84,28.87,92300.0,18.7131,18.7131,18.6872,18.7066,92300.0
2012-02-14 13:05:00,28.86,28.88,28.78,28.78,90200.0,18.7001,18.7131,18.6483,18.6483,90200.0
2012-02-14 13:10:00,28.79,28.88,28.78,28.87,80600.0,18.6548,18.7131,18.6483,18.7066,80600.0
2012-02-14 13:15:00,28.88,28.88,28.83,28.85,51800.0,18.7131,18.7131,18.6807,18.6936,51800.0
2012-02-14 13:20:00,28.84,28.88,28.84,28.87,37400.0,18.6872,18.7131,18.6872,18.7066,37400.0
2012-02-14 13:25:00,28.88,28.89,28.86,28.86,30500.0,18.7131,18.7196,18.7001,18.7001,30500.0
2012-02-14 13:30:00,28.86,28.89,28.85,28.87,73000.0,18.7001,18.7196,18.6936,18.7066,73000.0
2012-02-14 13:35:00,28.88,28.88,28.86,28.86,32900.0,18.7131,18.7131,18.7001,18.7001,32900.0
2012-02-14 13:40:00,28.87,28.87,28.83,28.83,32600.0,18.7066,18.7066,18.6807,18.6807,32600.0
2012-02-14 13:45:00,28.83,28.84,28.81,28.83,49100.0,18.6807,18.6872,18.6677,18.6807,49100.0
2012-02-14 13:50:00,28.83,28.85,28.81,28.82,87200.0,18.6807,18.6936,18.6677,18.6742,87200.0
2012-02-14 13:55:00,28.83,28.87,28.82,28.86,63400.0,18.6807,18.7066,18.6742,18.7001,63400.0
2012-02-14 14:00:00,28.87,28.88,28.84,28.86,43100.0,18.7066,18.7131,18.6872,18.7001,43100.0
2012-02-14 14:05:00,28.86,28.88,28.83,28.83,68300.0,18.7001,18.7131,18.6807,18.6807,68300.0
2012-02-14 14:10:00,28.84,28.87,28.83,28.87,54000.0,18.6872,18.7066,18.6807,18.7066,54000.0
2012-02-14 14:15:00,28.86,28.87,28.82,28.82,117200.0,18.7001,18.7066,18.6742,18.6742,117200.0
2012-02-14 14:20:00,28.83,28.83,28.79,28.81,95700.0,18.6807,18.6807,18.6548,18.6677,95700.0
2012-02-14 14:25:00,28.81,28.82,28.77,28.78,118800.0,18.6677,18.6742,18.6418,18.6483,118800.0
2012-02-14 14:30:00,28.78,28.79,28.75,28.79,106100.0,18.6483,18.6548,18.6289,18.6548,106100.0
2012-02-14 14:35:00,28.79,28.8,28.75,28.78,146100.0,18.6548,18.6613,18.6289,18.6483,146100.0
2012-02-14 14:40:00,28.78,28.79,28.75,28.76,62100.0,18.6483,18.6548,18.6289,18.6353,62100.0
2012-02-14 14:45:00,28.75,28.8,28.75,28.78,116000.0,18.6289,18.6613,18.6289,18.6483,116000.0
2012-02-14 14:50:00,28.78,28.83,28.77,28.82,61600.0,18.6483,18.6807,18.6418,18.6742,61600.0
2012-02-14 14:55:00,28.82,28.84,28.81,28.83,44400.0,18.6742,18.6872,18.6677,18.6807,44400.0
2012-02-14 15:00:00,28.84,28.88,28.83,28.87,98200.0,18.6872,18.7131,18.6807,18.7066,98200.0
2012-02-14 15:05:00,28.86,28.88,28.86,28.86,50400.0,18.7001,18.7131,18.7001,18.7001,50400.0
2012-02-14 15:10:00,28.86,28.88,28.82,28.83,178900.0,18.7001,18.7131,18.6742,18.6807,178900.0
2012-02-14 15:15:00,28.83,28.86,28.78,28.79,286700.0,18.6807,18.7001,18.6483,18.6548,286700.0
2012-02-14 15:20:00,28.79,28.8,28.72,28.79,180800.0,18.6548,18.6613,18.6094,18.6548,180800.0
2012-02-14 15:25:00,28.79,28.83,28.78,28.83,358100.0,18.6548,18.6807,18.6483,18.6807,358100.0
2012-02-14 15:30:00,28.82,28.86,28.79,28.85,120600.0,18.6742,18.7001,18.6548,18.6936,120600.0
2012-02-14 15:35:00,28.85,28.93,28.85,28.93,193600.0,18.6936,18.7455,18.6936,18.7455,193600.0
2012-02-14 15:40:00,28.93,28.95,28.9,28.92,180100.0,18.7455,18.7584,18.726,18.739,180100.0
2012-02-14 15:45:00,28.92,29.01,28.91,29.01,377900.0,18.739,18.7973,18.7325,18.7973,377900.0
2012-02-14 15:50:00,29.01,29.03,28.97,28.99,312800.0,18.7973,18.8103,18.7714,18.7844,312800.0
2012-02-14 15:55:00,28.99,29.02,28.99,29.02,474400.0,18.7844,18.8038,18.7844,18.8038,474400.0
2012-02-15 09:30:00,29.01,29.12,28.97,29.01,161100.0,18.7973,18.8686,18.7714,18.7973,161100.0
2012-02-15 09:35:00,29.01,29.01,28.9,28.91,154200.0,18.7973,18.7973,18.726,18.7325,154200.0
2012-02-15 09:40:00,28.91,28.91,28.8,28.81,203000.0,18.7325,18.7325,18.6613,18.6677,203000.0
2012-02-15 09:45:00,28.8,28.89,28.79,28.88,143100.0,18.6613,18.7196,18.6548,18.7131,143100.0
2012-02-15 09:50:00,28.87,29.0,28.87,29.0,128400.0,18.7066,18.7908,18.7066,18.7908,128400.0
2012-02-15 09:55:00,28.99,29.03,28.93,29.0,298200.0,18.7844,18.8103,18.7455,18.7908,298200.0
2012-02-15 10:00:00,29.01,29.1,29.0,29.09,134000.0,18.7973,18.8556,18.7908,18.8492,134000.0
2012-02-15 10:05:00,29.09,29.15,29.08,29.1,133100.0,18.8492,18.888,18.8427,18.8556,133100.0
2012-02-15 10:10:00,29.1,29.12,29.05,29.05,90900.0,18.8556,18.8686,18.8232,18.8232,90900.0
2012-02-15 10:15:00,29.04,29.05,29.0,29.01,102200.0,18.8168,18.8232,18.7908,18.7973,102200.0
2012-02-15 10:20:00,29.0,29.01,28.96,28.98,104000.0,18.7908,18.7973,18.7649,18.7779,104000.0
2012-02-15 10:25:00,28.97,29.0,28.94,28.99,156200.0,18.7714,18.7908,18.752,18.7844,156200.0
2012-02-15 10:30:00,28.99,29.01,28.95,28.98,106500.0,18.7844,18.7973,18.7584,18.7779,106500.0
2012-02-15 10:35:00,28.98,28.99,28.92,28.96,73400.0,18.7779,18.7844,18.739,18.7649,73400.0
2012-02-15 10:40:00,28.94,28.95,28.9,28.95,51000.0,18.752,18.7584,18.726,18.7584,51000.0
2012-02-15 10:45:00,28.95,28.95,28.92,28.94,56000.0,18.7584,18.7584,18.739,18.752,56000.0
2012-02-15 10:50:00,28.94,28.94,28.89,28.9,89400.0,18.752,18.752,18.7196,18.726,89400.0
2012-02-15 10:55:00,28.91,28.91,28.81,28.84,101200.0,18.7325,18.7325,18.6677,18.6872,101200.0
2012-02-15 11:00:00,28.84,28.9,28.83,28.9,72700.0,18.6872,18.726,18.6807,18.726,72700.0
2012-02-15 11:05:00,28.9,28.92,28.89,28.9,106200.0,18.726,18.739,18.7196,18.726,106200.0
2012-02-15 11:10:00,28.89,28.89,28.84,28.85,83100.0,18.7196,18.7196,18.6872,18.6936,83100.0
2012-02-15 11:15:00,28.85,28.89,28.82,28.88,90100.0,18.6936,18.7196,18.6742,18.7131,90100.0
2012-02-15 11:20:00,28.89,28.9,28.85,28.85,38600.0,18.7196,18.726,18.6936,18.6936,38600.0
2012-02-15 11:25:00,28.86,28.87,28.83,28.87,74400.0,18.7001,18.7066,18.6807,18.7066,74400.0
2012-02-15 11:30:00,28.87,28.87,28.83,28.83,54400.0,18.7066,18.7066,18.6807,18.6807,54400.0
2012-02-15 11:35:00,28.83,28.86,28.82,28.85,59100.0,18.6807,18.7001,18.6742,18.6936,59100.0
2012-02-15 11:40:00,28.84,28.87,28.81,28.82,155300.0,18.6872,18.7066,18.6677,18.6742,155300.0
2012-02-15 11:45:00,28.82,28.82,28.79,28.8,95900.0,18.6742,18.6742,18.6548,18.6613,95900.0
2012-02-15 11:50:00,28.8,28.84,28.8,28.83,144100.0,18.6613,18.6872,18.6613,18.6807,144100.0
2012-02-15 11:55:00,28.84,28.85,28.82,28.82,22000.0,18.6872,18.6936,18.6742,18.6742,22000.0
2012-02-15 12:00:00,28.82,28.85,28.79,28.84,116600.0,18.6742,18.6936,18.6548,18.6872,116600.0
2012-02-15 12:05:00,28.84,28.85,28.81,28.81,39200.0,18.6872,18.6936,18.6677,18.6677,39200.0
2012-02-15 12:10:00,28.82,28.82,28.77,28.8,45800.0,18.6742,18.6742,18.6418,18.6613,45800.0
2012-02-15 12:15:00,28.81,28.83,28.79,28.8,55000.0,18.6677,18.6807,18.6548,18.6613,55000.0
2012-02-15 12:20:00,28.79,28.81,28.78,28.78,80900.0,18.6548,18.6677,18.6483,18.6483,80900.0
2012-02-15 12:25:00,28.79,28.82,28.78,28.8,32400.0,18.6548,18.6742,18.6483,18.6613,32400.0
2012-02-15 12:30:00,28.81,28.83,28.77,28.81,80900.0,18.6677,18.6807,18.6418,18.6677,80900.0
2012-02-15 12:35:00,28.82,28.82,28.77,28.78,75100.0,18.6742,18.6742,18.6418,18.6483,75100.0
2012-02-15 12:40:00,28.77,28.8,28.74,28.74,183200.0,18.6418,18.6613,18.6224,18.6224,183200.0
2012-02-15 12:45:00,28.75,28.77,28.71,28.74,72500.0,18.6289,18.6418,18.6029,18.6224,72500.0
2012-02-15 12:50:00,28.73,28.78,28.72,28.73,94900.0,18.6159,18.6483,18.6094,18.6159,94900.0
2012-02-15 12:55:00,28.73,28.76,28.7,28.74,102900.0,18.6159,18.6353,18.5965,18.6224,102900.0
2012-02-15 13:00:00,28.74,28.74,28.66,28.69,104400.0,18.6224,18.6224,18.5705,18.59,104400.0
2012-02-15 13:05:00,28.68,28.74,28.67,28.74,142800.0,18.5835,18.6224,18.577,18.6224,142800.0
2012-02-15 13:10:00,28.73,28.76,28.71,28.73,64200.0,18.6159,18.6353,18.6029,18.6159,64200.0
2012-02-15 13:15:00,28.74,28.76,28.73,28.76,32600.0,18.6224,18.6353,18.6159,18.6353,32600.0
2012-02-15 13:20:00,28.76,28.77,28.74,28.75,43300.0,18.6353,18.6418,18.6224,18.6289,43300.0
2012-02-15 13:25:00,28.75,28.75,28.7,28.71,48100.0,18.6289,18.6289,18.5965,18.6029,48100.0
2012-02-15 13:30:00,28.72,28.74,28.69,28.7,31500.0,18.6094,18.6224,18.59,18.5965,31500.0
2012-02-15 13:35:00,28.69,28.75,28.69,28.73,52500.0,18.59,18.6289,18.59,18.6159,52500.0
2012-02-15 13:40:00,28.73,28.75,28.7,28.71,41200.0,18.6159,18.6289,18.5965,18.6029,41200.0
2012-02-15 13:45:00,28.7,28.72,28.67,28.72,76400.0,18.5965,18.6094,18.577,18.6094,76400.0
2012-02-15 13:50:00,28.72,28.77,28.71,28.76,45200.0,18.6094,18.6418,18.6029,18.6353,45200.0
2012-02-15 13:55:00,28.76,28.79,28.75,28.79,44600.0,18.6353,18.6548,18.6289,18.6548,44600.0
2012-02-15 14:00:00,28.79,28.81,28.7,28.71,125600.0,18.6548,18.6677,18.5965,18.6029,125600.0
2012-02-15 14:05:00,28.71,28.73,28.68,28.7,72300.0,18.6029,18.6159,18.5835,18.5965,72300.0
2012-02-15 14:10:00,28.7,28.71,28.66,28.67,77100.0,18.5965,18.6029,18.5705,18.577,77100.0
2012-02-15 14:15:00,28.68,28.71,28.66,28.66,82300.0,18.5835,18.6029,18.5705,18.5705,82300.0
2012-02-15 14:20:00,28.66,28.73,28.66,28.71,36800.0,18.5705,18.6159,18.5705,18.6029,36800.0
2012-02-15 14:25:00,28.72,28.77,28.7,28.76,65600.0,18.6094,18.6418,18.5965,18.6353,65600.0
2012-02-15 14:30:00,28.76,28.78,28.71,28.72,65300.0,18.6353,18.6483,18.6029,18.6094,65300.0
2012-02-15 14:35:00,28.73,28.76,28.71,28.72,70100.0,18.6159,18.6353,18.6029,18.6094,70100.0
2012-02-15 14:40:00,28.72,28.76,28.71,28.75,60000.0,18.6094,18.6353,18.6029,18.6289,60000.0
2012-02-15 14:45:00,28.74,28.75,28.69,28.72,71900.0,18.6224,18.6289,18.59,18.6094,71900.0
2012-02-15 14:50:00,28.73,28.75,28.69,28.71,71100.0,18.6159,18.6289,18.59,18.6029,71100.0
2012-02-15 14:55:00,28.71,28.74,28.63,28.63,146300.0,18.6029,18.6224,18.5511,18.5511,146300.0
2012-02-15 15:00:00,28.64,28.66,28.58,28.59,105000.0,18.5576,18.5705,18.5187,18.5252,105000.0
2012-02-15 15:05:00,28.6,28.66,28.6,28.62,132200.0,18.5317,18.5705,18.5317,18.5446,132200.0
2012-02-15 15:10:00,28.63,28.65,28.59,28.64,101500.0,18.5511,18.5641,18.5252,18.5576,101500.0
2012-02-15 15:15:00,28.64,28.7,28.63,28.66,129400.0,18.5576,18.5965,18.5511,18.5705,129400.0
2012-02-15 15:20:00,28.67,28.7,28.63,28.65,115300.0,18.577,18.5965,18.5511,18.5641,115300.0
2012-02-15 15:25:00,28.64,28.66,28.6,28.64,139300.0,18.5576,18.5705,18.5317,18.5576,139300.0
2012-02-15 15:30:00,28.64,28.68,28.6,28.63,249200.0,18.5576,18.5835,18.5317,18.5511,249200.0
2012-02-15 15:35:00,28.62,28.68,28.6,28.64,190300.0,18.5446,18.5835,18.5317,18.5576,190300.0
2012-02-15 15:40:00,28.64,28.68,28.61,28.67,260600.0,18.5576,18.5835,18.5381,18.577,260600.0
2012-02-15 15:45:00,28.66,28.69,28.61,28.61,301500.0,18.5705,18.59,18.5381,18.5381,301500.0
2012-02-15 15:50:00,28.61,28.67,28.61,28.63,307500.0,18.5381,18.577,18.5381,18.5511,307500.0
2012-02-15 15:55:00,28.63,28.65,28.6,28.64,501000.0,18.5511,18.5641,18.5317,18.5576,501000.0
2012-02-16 09:30:00,28.65,28.69,28.51,28.69,127900.0,18.5641,18.59,18.4733,18.59,127900.0
2012-02-16 09:35:00,28.69,28.75,28.65,28.68,83800.0,18.59,18.6289,18.5641,18.5835,83800.0
2012-02-16 09:40:00,28.68,28.74,28.67,28.74,61700.0,18.5835,18.6224,18.577,18.6224,61700.0
2012-02-16 09:45:00,28.74,28.75,28.67,28.69,72200.0,18.6224,18.6289,18.577,18.59,72200.0
2012-02-16 09:50:00,28.69,28.71,28.61,28.62,74800.0,18.59,18.6029,18.5381,18.5446,74800.0
2012-02-16 09:55:00,28.62,28.63,28.54,28.61,192000.0,18.5446,18.5511,18.4928,18.5381,192000.0
2012-02-16 10:00:00,28.62,28.7,28.6,28.69,73400.0,18.5446,18.5965,18.5317,18.59,73400.0
2012-02-16 10:05:00,28.7,28.77,28.7,28.71,127900.0,18.5965,18.6418,18.5965,18.6029,127900.0
2012-02-16 10:10:00,28.72,28.78,28.72,28.77,86300.0,18.6094,18.6483,18.6094,18.6418,86300.0
2012-02-16 10:15:00,28.77,28.79,28.7,28.75,205700.0,18.6418,18.6548,18.5965,18.6289,205700.0
2012-02-16 10:20:00,28.75,28.79,28.74,28.76,78400.0,18.6289,18.6548,18.6224,18.6353,78400.0
2012-02-16 10:25:00,28.77,28.84,28.76,28.8,137100.0,18.6418,18.6872,18.6353,18.6613,137100.0
2012-02-16 10:30:00,28.81,28.86,28.8,28.84,105000.0,18.6677,18.7001,18.6613,18.6872,105000.0
2012-02-16 10:35:00,28.85,28.89,28.85,28.88,47900.0,18.6936,18.7196,18.6936,18.7131,47900.0
2012-02-16 10:40:00,28.88,28.88,28.83,28.84,59900.0,18.7131,18.7131,18.6807,18.6872,59900.0
2012-02-16 10:45:00,28.84,28.85,28.78,28.79,102200.0,18.6872,18.6936,18.6483,18.6548,102200.0
2012-02-16 10:50:00,28.79,28.84,28.79,28.83,154900.0,18.6548,18.6872,18.6548,18.6807,154900.0
2012-02-16 10:55:00,28.83,28.89,28.83,28.87,75300.0,18.6807,18.7196,18.6807,18.7066,75300.0
2012-02-16 11:00:00,28.87,28.9,28.86,28.88,77300.0,18.7066,18.726,18.7001,18.7131,77300.0
2012-02-16 11:05:00,28.88,28.9,28.82,28.84,180800.0,18.7131,18.726,18.6742,18.6872,180800.0
2012-02-16 11:10:00,28.84,28.91,28.83,28.9,39600.0,18.6872,18.7325,18.6807,18.726,39600.0
2012-02-16 11:15:00,28.89,28.94,28.89,28.93,119500.0,18.7196,18.752,18.7196,18.7455,119500.0
2012-02-16 11:20:00,28.93,28.97,28.9,28.96,225800.0,18.7455,18.7714,18.726,18.7649,225800.0
2012-02-16 11:25:00,28.96,28.99,28.94,28.97,97800.0,18.7649,18.7844,18.752,18.7714,97800.0
2012-02-16 11:30:00,28.97,29.0,28.94,29.0,127500.0,18.7714,18.7908,18.752,18.7908,127500.0
2012-02-16 11:35:00,28.99,29.05,28.98,29.03,206200.0,18.7844,18.8232,18.7779,18.8103,206200.0
2012-02-16 11:40:00,29.03,29.08,29.02,29.08,220800.0,18.8103,18.8427,18.8038,18.8427,220800.0
2012-02-16 11:45:00,29.08,29.11,29.06,29.1,157800.0,18.8427,18.8621,18.8297,18.8556,157800.0
2012-02-16 11:50:00,29.11,29.13,29.09,29.12,241900.0,18.8621,18.8751,18.8492,18.8686,241900.0
2012-02-16 11:55:00,29.11,29.17,29.08,29.08,341100.0,18.8621,18.901,18.8427,18.8427,341100.0
2012-02-16 12:00:00,29.08,29.11,29.06,29.1,190800.0,18.8427,18.8621,18.8297,18.8556,190800.0
2012-02-16 12:05:00,29.1,29.1,29.06,29.06,168600.0,18.8556,18.8556,18.8297,18.8297,168600.0
2012-02-16 12:10:00,29.06,29.06,29.01,29.03,47400.0,18.8297,18.8297,18.7973,18.8103,47400.0
2012-02-16 12:15:00,29.04,29.04,28.99,29.01,38100.0,18.8168,18.8168,18.7844,18.7973,38100.0
2012-02-16 12:20:00,29.01,29.08,29.01,29.05,144600.0,18.7973,18.8427,18.7973,18.8232,144600.0
2012-02-16 12:25:00,29.05,29.06,29.01,29.01,44100.0,18.8232,18.8297,18.7973,18.7973,44100.0
2012-02-16 12:30:00,29.01,29.03,29.01,29.01,45900.0,18.7973,18.8103,18.7973,18.7973,45900.0
2012-02-16 12:35:00,29.01,29.03,29.0,29.01,69900.0,18.7973,18.8103,18.7908,18.7973,69900.0
2012-02-16 12:40:00,29.01,29.01,28.98,29.0,35600.0,18.7973,18.7973,18.7779,18.7908,35600.0
2012-02-16 12:45:00,29.0,29.02,29.0,29.0,41200.0,18.7908,18.8038,18.7908,18.7908,41200.0
2012-02-16 12:50:00,29.01,29.02,29.0,29.01,55300.0,18.7973,18.8038,18.7908,18.7973,55300.0
2012-02-16 12:55:00,29.02,29.04,28.99,29.03,80500.0,18.8038,18.8168,18.7844,18.8103,80500.0
2012-02-16 13:00:00,29.03,29.05,29.02,29.04,73700.0,18.8103,18.8232,18.8038,18.8168,73700.0
2012-02-16 13:05:00,29.03,29.05,28.99,28.99,76700.0,18.8103,18.8232,18.7844,18.7844,76700.0
2012-02-16 13:10:00,28.99,29.04,28.99,29.01,165500.0,18.7844,18.8168,18.7844,18.7973,165500.0
2012-02-16 13:15:00,29.01,29.04,29.01,29.04,67800.0,18.7973,18.8168,18.7973,18.8168,67800.0
2012-02-16 13:20:00,29.04,29.04,29.01,29.01,56500.0,18.8168,18.8168,18.7973,18.7973,56500.0
2012-02-16 13:25:00,29.02,29.03,29.01,29.01,37300.0,18.8038,18.8103,18.7973,18.7973,37300.0
2012-02-16 13:30:00,29.01,29.05,29.01,29.05,31400.0,18.7973,18.8232,18.7973,18.8232,31400.0
2012-02-16 13:35:00,29.05,29.07,29.05,29.06,162200.0,18.8232,18.8362,18.8232,18.8297,162200.0
2012-02-16 13:40:00,29.06,29.06,29.03,29.04,50300.0,18.8297,18.8297,18.8103,18.8168,50300.0
2012-02-16 13:45:00,29.04,29.05,29.02,29.05,48000.0,18.8168,18.8232,18.8038,18.8232,48000.0
2012-02-16 13:50:00,29.05,29.07,29.04,29.06,39300.0,18.8232,18.8362,18.8168,18.8297,39300.0
2012-02-16 13:55:00,29.05,29.07,29.04,29.04,71000.0,18.8232,18.8362,18.8168,18.8168,71000.0
2012-02-16 14:00:00,29.05,29.06,29.04,29.04,36200.0,18.8232,18.8297,18.8168,18.8168,36200.0
2012-02-16 14:05:00,29.05,29.05,29.02,29.02,46000.0,18.8232,18.8232,18.8038,18.8038,46000.0
2012-02-16 14:10:00,29.03,29.03,29.02,29.02,28400.0,18.8103,18.8103,18.8038,18.8038,28400.0
2012-02-16 14:15:00,29.02,29.03,29.01,29.02,59000.0,18.8038,18.8103,18.7973,18.8038,59000.0
2012-02-16 14:20:00,29.03,29.03,28.97,28.98,89900.0,18.8103,18.8103,18.7714,18.7779,89900.0
2012-02-16 14:25:00,28.97,28.99,28.96,28.98,65600.0,18.7714,18.7844,18.7649,18.7779,65600.0
2012-02-16 14:30:00,28.98,29.03,28.98,29.02,100400.0,18.7779,18.8103,18.7779,18.8038,100400.0
2012-02-16 14:35:00,29.02,29.03,28.99,29.02,147200.0,18.8038,18.8103,18.7844,18.8038,147200.0
2012-02-16 14:40:00,29.02,29.03,29.02,29.03,19900.0,18.8038,18.8103,18.8038,18.8103,19900.0
2012-02-16 14:45:00,29.03,29.04,29.0,29.02,67300.0,18.8103,18.8168,18.7908,18.8038,67300.0
2012-02-16 14:50:00,29.03,29.05,29.02,29.02,81900.0,18.8103,18.8232,18.8038,18.8038,81900.0
2012-02-16 14:55:00,29.02,29.05,29.02,29.04,39000.0,18.8038,18.8232,18.8038,18.8168,39000.0
2012-02-16 15:00:00,29.04,29.06,29.02,29.02,60600.0,18.8168,18.8297,18.8038,18.8038,60600.0
2012-02-16 15:05:00,29.02,29.03,28.96,28.96,83700.0,18.8038,18.8103,18.7649,18.7649,83700.0
2012-02-16 15:10:00,28.96,28.98,28.92,28.95,300400.0,18.7649,18.7779,18.739,18.7584,300400.0
2012-02-16 15:15:00,28.95,28.97,28.93,28.96,114300.0,18.7584,18.7714,18.7455,18.7649,114300.0
2012-02-16 15:20:00,28.96,28.98,28.93,28.94,105200.0,18.7649,18.7779,18.7455,18.752,105200.0
2012-02-16 15:25:00,28.94,29.01,28.92,29.01,113100.0,18.752,18.7973,18.739,18.7973,113100.0
2012-02-16 15:30:00,29.01,29.03,28.98,29.03,145400.0,18.7973,18.8103,18.7779,18.8103,145400.0
2012-02-16 15:35:00,29.03,29.04,29.0,29.03,149000.0,18.8103,18.8168,18.7908,18.8103,149000.0
2012-02-16 15:40:00,29.03,29.08,29.02,29.07,157900.0,18.8103,18.8427,18.8038,18.8362,157900.0
2012-02-16 15:45:00,29.08,29.1,29.05,29.06,277500.0,18.8427,18.8556,18.8232,18.8297,277500.0
2012-02-16 15:50:00,29.07,29.09,29.04,29.07,389800.0,18.8362,18.8492,18.8168,18.8362,389800.0
2012-02-16 15:55:00,29.08,29.08,29.04,29.08,651000.0,18.8427,18.8427,18.8168,18.8427,651000.0
2012-02-17 09:30:00,29.08,29.25,28.99,29.05,1465000.0,18.8427,18.9528,18.7844,18.8232,1465000.0
2012-02-17 09:35:00,29.05,29.06,28.95,29.04,83200.0,18.8232,18.8297,18.7584,18.8168,83200.0
2012-02-17 09:40:00,29.05,29.14,29.04,29.12,82200.0,18.8232,18.8816,18.8168,18.8686,82200.0
2012-02-17 09:45:00,29.12,29.18,29.1,29.14,116200.0,18.8686,18.9075,18.8556,18.8816,116200.0
2012-02-17 09:50:00,29.15,29.22,29.13,29.18,158900.0,18.888,18.9334,18.8751,18.9075,158900.0
2012-02-17 09:55:00,29.19,29.21,29.17,29.2,70800.0,18.914,18.9269,18.901,18.9204,70800.0
2012-02-17 10:00:00,29.21,29.21,29.04,29.05,138900.0,18.9269,18.9269,18.8168,18.8232,138900.0
2012-02-17 10:05:00,29.06,29.09,29.05,29.05,118000.0,18.8297,18.8492,18.8232,18.8232,118000.0
2012-02-17 10:10:00,29.06,29.1,29.05,29.07,90500.0,18.8297,18.8556,18.8232,18.8362,90500.0
2012-02-17 10:15:00,29.07,29.14,29.07,29.12,105700.0,18.8362,18.8816,18.8362,18.8686,105700.0
2012-02-17 10:20:00,29.12,29.14,29.08,29.09,52500.0,18.8686,18.8816,18.8427,18.8492,52500.0
2012-02-17 10:25:00,29.1,29.1,29.05,29.05,47500.0,18.8556,18.8556,18.8232,18.8232,47500.0
2012-02-17 10:30:00,29.05,29.09,29.05,29.07,48600.0,18.8232,18.8492,18.8232,18.8362,48600.0
2012-02-17 10:35:00,29.07,29.1,29.05,29.05,47200.0,18.8362,18.8556,18.8232,18.8232,47200.0
2012-02-17 10:40:00,29.05,29.12,29.03,29.11,125900.0,18.8232,18.8686,18.8103,18.8621,125900.0
2012-02-17 10:45:00,29.11,29.17,29.11,29.14,95300.0,18.8621,18.901,18.8621,18.8816,95300.0
2012-02-17 10:50:00,29.14,29.19,29.14,29.17,78700.0,18.8816,18.914,18.8816,18.901,78700.0
2012-02-17 10:55:00,29.16,29.18,29.15,29.18,71500.0,18.8945,18.9075,18.888,18.9075,71500.0
2012-02-17 11:00:00,29.19,29.19,29.14,29.15,98500.0,18.914,18.914,18.8816,18.888,98500.0
2012-02-17 11:05:00,29.14,29.17,29.13,29.15,69200.0,18.8816,18.901,18.8751,18.888,69200.0
2012-02-17 11:10:00,29.15,29.15,29.13,29.14,38400.0,18.888,18.888,18.8751,18.8816,38400.0
2012-02-17 11:15:00,29.14,29.19,29.14,29.18,42100.0,18.8816,18.914,18.8816,18.9075,42100.0
2012-02-17 11:20:00,29.18,29.19,29.14,29.14,38600.0,18.9075,18.914,18.8816,18.8816,38600.0
2012-02-17 11:25:00,29.14,29.16,29.09,29.15,78800.0,18.8816,18.8945,18.8492,18.888,78800.0
2012-02-17 11:30:00,29.16,29.18,29.14,29.16,38600.0,18.8945,18.9075,18.8816,18.8945,38600.0
2012-02-17 11:35:00,29.16,29.19,29.16,29.18,35600.0,18.8945,18.914,18.8945,18.9075,35600.0
2012-02-17 11:40:00,29.19,29.23,29.19,29.22,78700.0,18.914,18.9399,18.914,18.9334,78700.0
2012-02-17 11:45:00,29.22,29.24,29.21,29.23,31500.0,18.9334,18.9464,18.9269,18.9399,31500.0
2012-02-17 11:50:00,29.23,29.24,29.22,29.22,27300.0,18.9399,18.9464,18.9334,18.9334,27300.0
2012-02-17 11:55:00,29.22,29.24,29.21,29.24,40400.0,18.9334,18.9464,18.9269,18.9464,40400.0
2012-02-17 12:00:00,29.24,29.24,29.22,29.23,21900.0,18.9464,18.9464,18.9334,18.9399,21900.0
2012-02-17 12:05:00,29.23,29.25,29.22,29.24,29500.0,18.9399,18.9528,18.9334,18.9464,29500.0
2012-02-17 12:10:00,29.25,29.26,29.24,29.25,30900.0,18.9528,18.9593,18.9464,18.9528,30900.0
2012-02-17 12:15:00,29.25,29.26,29.24,29.25,54600.0,18.9528,18.9593,18.9464,18.9528,54600.0
2012-02-17 12:20:00,29.25,29.25,29.23,29.23,27100.0,18.9528,18.9528,18.9399,18.9399,27100.0
2012-02-17 12:25:00,29.23,29.25,29.22,29.25,32200.0,18.9399,18.9528,18.9334,18.9528,32200.0
2012-02-17 12:30:00,29.25,29.25,29.21,29.22,22000.0,18.9528,18.9528,18.9269,18.9334,22000.0
2012-02-17 12:35:00,29.22,29.26,29.21,29.25,30700.0,18.9334,18.9593,18.9269,18.9528,30700.0
2012-02-17 12:40:00,29.25,29.25,29.23,29.23,24300.0,18.9528,18.9528,18.9399,18.9399,24300.0
2012-02-17 12:45:00,29.23,29.25,29.22,29.22,22300.0,18.9399,18.9528,18.9334,18.9334,22300.0
2012-02-17 12:50:00,29.22,29.23,29.2,29.21,28200.0,18.9334,18.9399,18.9204,18.9269,28200.0
2012-02-17 12:55:00,29.2,29.21,29.2,29.2,17700.0,18.9204,18.9269,18.9204,18.9204,17700.0
2012-02-17 13:00:00,29.2,29.2,29.18,29.18,33900.0,18.9204,18.9204,18.9075,18.9075,33900.0
2012-02-17 13:05:00,29.18,29.19,29.18,29.18,8400.0,18.9075,18.914,18.9075,18.9075,8400.0
2012-02-17 13:10:00,29.18,29.19,29.18,29.18,9900.0,18.9075,18.914,18.9075,18.9075,9900.0
2012-02-17 13:15:00,29.19,29.21,29.18,29.2,45600.0,18.914,18.9269,18.9075,18.9204,45600.0
2012-02-17 13:20:00,29.2,29.24,29.2,29.23,18900.0,18.9204,18.9464,18.9204,18.9399,18900.0
2012-02-17 13:25:00,29.24,29.24,29.21,29.22,21300.0,18.9464,18.9464,18.9269,18.9334,21300.0
2012-02-17 13:30:00,29.23,29.25,29.23,29.25,24000.0,18.9399,18.9528,18.9399,18.9528,24000.0
2012-02-17 13:35:00,29.24,29.24,29.23,29.23,18800.0,18.9464,18.9464,18.9399,18.9399,18800.0
2012-02-17 13:40:00,29.24,29.25,29.22,29.25,34800.0,18.9464,18.9528,18.9334,18.9528,34800.0
2012-02-17 13:45:00,29.25,29.26,29.24,29.25,53300.0,18.9528,18.9593,18.9464,18.9528,53300.0
2012-02-17 13:50:00,29.25,29.25,29.24,29.25,41000.0,18.9528,18.9528,18.9464,18.9528,41000.0
2012-02-17 13:55:00,29.25,29.26,29.24,29.26,44700.0,18.9528,18.9593,18.9464,18.9593,44700.0
2012-02-17 14:00:00,29.25,29.27,29.25,29.26,48800.0,18.9528,18.9658,18.9528,18.9593,48800.0
2012-02-17 14:05:00,29.26,29.26,29.25,29.25,24200.0,18.9593,18.9593,18.9528,18.9528,24200.0
2012-02-17 14:10:00,29.26,29.26,29.23,29.25,75900.0,18.9593,18.9593,18.9399,18.9528,75900.0
2012-02-17 14:15:00,29.24,29.25,29.24,29.25,11000.0,18.9464,18.9528,18.9464,18.9528,11000.0
2012-02-17 14:20:00,29.25,29.25,29.24,29.24,14800.0,18.9528,18.9528,18.9464,18.9464,14800.0
2012-02-17 14:25:00,29.25,29.26,29.24,29.25,60500.0,18.9528,18.9593,18.9464,18.9528,60500.0
2012-02-17 14:30:00,29.25,29.28,29.25,29.26,42000.0,18.9528,18.9723,18.9528,18.9593,42000.0
2012-02-17 14:35:00,29.27,29.29,29.25,29.25,39300.0,18.9658,18.9788,18.9528,18.9528,39300.0
2012-02-17 14:40:00,29.25,29.3,29.25,29.26,61500.0,18.9528,18.9852,18.9528,18.9593,61500.0
2012-02-17 14:45:00,29.26,29.29,29.25,29.28,119700.0,18.9593,18.9788,18.9528,18.9723,119700.0
2012-02-17 14:50:00,29.28,29.29,29.26,29.27,24500.0,18.9723,18.9788,18.9593,18.9658,24500.0
2012-02-17 14:55:00,29.27,29.27,29.25,29.25,69100.0,18.9658,18.9658,18.9528,18.9528,69100.0
2012-02-17 15:00:00,29.25,29.26,29.25,29.25,61400.0,18.9528,18.9593,18.9528,18.9528,61400.0
2012-02-17 15:05:00,29.25,29.28,29.25,29.27,54800.0,18.9528,18.9723,18.9528,18.9658,54800.0
2012-02-17 15:10:00,29.26,29.29,29.25,29.29,120100.0,18.9593,18.9788,18.9528,18.9788,120100.0
2012-02-17 15:15:00,29.29,29.31,29.28,29.3,165800.0,18.9788,18.9917,18.9723,18.9852,165800.0
2012-02-17 15:20:00,29.3,29.38,29.3,29.38,287700.0,18.9852,19.0371,18.9852,19.0371,287700.0
2012-02-17 15:25:00,29.38,29.41,29.35,29.37,237700.0,19.0371,19.0565,19.0176,19.0306,237700.0
2012-02-17 15:30:00,29.37,29.38,29.3,29.3,172500.0,19.0306,19.0371,18.9852,18.9852,172500.0
2012-02-17 15:35:00,29.3,29.32,29.28,29.29,214300.0,18.9852,18.9982,18.9723,18.9788,214300.0
2012-02-17 15:40:00,29.29,29.32,29.26,29.32,239600.0,18.9788,18.9982,18.9593,18.9982,239600.0
2012-02-17 15:45:00,29.33,29.36,29.32,29.34,258200.0,19.0047,19.0241,18.9982,19.0112,258200.0
2012-02-17 15:50:00,29.34,29.4,29.33,29.39,394300.0,19.0112,19.05,19.0047,19.0435,394300.0
2012-02-17 15:55:00,29.39,29.41,29.34,29.35,720900.0,19.0435,19.0565,19.0112,19.0176,720900.0
2012-02-21 09:30:00,29.23,29.35,29.2,29.35,223800.0,18.9399,19.0176,18.9204,19.0176,223800.0
2012-02-21 09:35:00,29.35,29.35,29.26,29.31,56000.0,19.0176,19.0176,18.9593,18.9917,56000.0
2012-02-21 09:40:00,29.31,29.32,29.25,29.27,120000.0,18.9917,18.9982,18.9528,18.9658,120000.0
2012-02-21 09:45:00,29.28,29.28,29.19,29.22,141200.0,18.9723,18.9723,18.914,18.9334,141200.0
2012-02-21 09:50:00,29.22,29.3,29.21,29.28,144700.0,18.9334,18.9852,18.9269,18.9723,144700.0
2012-02-21 09:55:00,29.29,29.29,29.21,29.26,494100.0,18.9788,18.9788,18.9269,18.9593,494100.0
2012-02-21 10:00:00,29.27,29.34,29.25,29.34,220000.0,18.9658,19.0112,18.9528,19.0112,220000.0
2012-02-21 10:05:00,29.33,29.35,29.29,29.32,113900.0,19.0047,19.0176,18.9788,18.9982,113900.0
2012-02-21 10:10:00,29.32,29.42,29.32,29.41,86900.0,18.9982,19.063,18.9982,19.0565,86900.0
2012-02-21 10:15:00,29.41,29.42,29.29,29.31,102700.0,19.0565,19.063,18.9788,18.9917,102700.0
2012-02-21 10:20:00,29.31,29.32,29.28,29.29,69900.0,18.9917,18.9982,18.9723,18.9788,69900.0
2012-02-21 10:25:00,29.29,29.33,29.28,29.3,69600.0,18.9788,19.0047,18.9723,18.9852,69600.0
2012-02-21 10:30:00,29.29,29.37,29.29,29.37,157900.0,18.9788,19.0306,18.9788,19.0306,157900.0
2012-02-21 10:35:00,29.37,29.41,29.35,29.39,91100.0,19.0306,19.0565,19.0176,19.0435,91100.0
2012-02-21 10:40:00,29.39,29.4,29.37,29.37,52800.0,19.0435,19.05,19.0306,19.0306,52800.0
2012-02-21 10:45:00,29.38,29.42,29.37,29.38,59500.0,19.0371,19.063,19.0306,19.0371,59500.0
2012-02-21 10:50:00,29.37,29.43,29.37,29.41,116300.0,19.0306,19.0695,19.0306,19.0565,116300.0
2012-02-21 10:55:00,29.41,29.43,29.39,29.41,58000.0,19.0565,19.0695,19.0435,19.0565,58000.0
2012-02-21 11:00:00,29.41,29.43,29.39,29.4,45700.0,19.0565,19.0695,19.0435,19.05,45700.0
2012-02-21 11:05:00,29.4,29.4,29.37,29.4,51200.0,19.05,19.05,19.0306,19.05,51200.0
2012-02-21 11:10:00,29.39,29.41,29.38,29.38,43500.0,19.0435,19.0565,19.0371,19.0371,43500.0
2012-02-21 11:15:00,29.38,29.4,29.37,29.4,56400.0,19.0371,19.05,19.0306,19.05,56400.0
2012-02-21 11:20:00,29.4,29.43,29.39,29.42,92000.0,19.05,19.0695,19.0435,19.063,92000.0
2012-02-21 11:25:00,29.42,29.45,29.4,29.42,84500.0,19.063,19.0824,19.05,19.063,84500.0
2012-02-21 11:30:00,29.42,29.44,29.41,29.43,48900.0,19.063,19.0759,19.0565,19.0695,48900.0
2012-02-21 11:35:00,29.43,29.45,29.38,29.4,119400.0,19.0695,19.0824,19.0371,19.05,119400.0
2012-02-21 11:40:00,29.4,29.41,29.39,29.39,75300.0,19.05,19.0565,19.0435,19.0435,75300.0
2012-02-21 11:45:00,29.39,29.4,29.37,29.38,39700.0,19.0435,19.05,19.0306,19.0371,39700.0
2012-02-21 11:50:00,29.38,29.38,29.35,29.36,73300.0,19.0371,19.0371,19.0176,19.0241,73300.0
2012-02-21 11:55:00,29.37,29.38,29.35,29.35,57900.0,19.0306,19.0371,19.0176,19.0176,57900.0
2012-02-21 12:00:00,29.35,29.41,29.33,29.39,89200.0,19.0176,19.0565,19.0047,19.0435,89200.0
2012-02-21 12:05:00,29.39,29.48,29.39,29.48,104200.0,19.0435,19.1019,19.0435,19.1019,104200.0
2012-02-21 12:10:00,29.47,29.48,29.46,29.46,25100.0,19.0954,19.1019,19.0889,19.0889,25100.0
2012-02-21 12:15:00,29.47,29.48,29.45,29.45,31300.0,19.0954,19.1019,19.0824,19.0824,31300.0
2012-02-21 12:20:00,29.45,29.53,29.45,29.51,314700.0,19.0824,19.1343,19.0824,19.1213,314700.0
2012-02-21 12:25:00,29.51,29.52,29.48,29.49,54300.0,19.1213,19.1278,19.1019,19.1083,54300.0
2012-02-21 12:30:00,29.48,29.51,29.48,29.51,67600.0,19.1019,19.1213,19.1019,19.1213,67600.0
2012-02-21 12:35:00,29.5,29.51,29.5,29.51,74500.0,19.1148,19.1213,19.1148,19.1213,74500.0
2012-02-21 12:40:00,29.51,29.51,29.5,29.5,11300.0,19.1213,19.1213,19.1148,19.1148,11300.0
2012-02-21 12:45:00,29.51,29.51,29.5,29.5,12300.0,19.1213,19.1213,19.1148,19.1148,12300.0
2012-02-21 12:50:00,29.5,29.51,29.48,29.51,43300.0,19.1148,19.1213,19.1019,19.1213,43300.0
2012-02-21 12:55:00,29.51,29.53,29.5,29.5,105200.0,19.1213,19.1343,19.1148,19.1148,105200.0
2012-02-21 13:00:00,29.5,29.51,29.48,29.51,35700.0,19.1148,19.1213,19.1019,19.1213,35700.0
2012-02-21 13:05:00,29.51,29.51,29.46,29.48,83800.0,19.1213,19.1213,19.0889,19.1019,83800.0
2012-02-21 13:10:00,29.48,29.49,29.46,29.47,39200.0,19.1019,19.1083,19.0889,19.0954,39200.0
2012-02-21 13:15:00,29.48,29.48,29.45,29.45,37800.0,19.1019,19.1019,19.0824,19.0824,37800.0
2012-02-21 13:20:00,29.46,29.46,29.43,29.43,44500.0,19.0889,19.0889,19.0695,19.0695,44500.0
2012-02-21 13:25:00,29.44,29.45,29.43,29.43,42200.0,19.0759,19.0824,19.0695,19.0695,42200.0
2012-02-21 13:30:00,29.43,29.45,29.42,29.45,57000.0,19.0695,19.0824,19.063,19.0824,57000.0
2012-02-21 13:35:00,29.44,29.45,29.44,29.45,29700.0,19.0759,19.0824,19.0759,19.0824,29700.0
2012-02-21 13:40:00,29.44,29.45,29.37,29.39,74000.0,19.0759,19.0824,19.0306,19.0435,74000.0
2012-02-21 13:45:00,29.38,29.4,29.38,29.39,58200.0,19.0371,19.05,19.0371,19.0435,58200.0
2012-02-21 13:50:00,29.4,29.42,29.39,29.39,38100.0,19.05,19.063,19.0435,19.0435,38100.0
2012-02-21 13:55:00,29.4,29.41,29.36,29.41,60200.0,19.05,19.0565,19.0241,19.0565,60200.0
2012-02-21 14:00:00,29.41,29.42,29.38,29.39,131300.0,19.0565,19.063,19.0371,19.0435,131300.0
2012-02-21 14:05:00,29.38,29.38,29.35,29.35,79100.0,19.0371,19.0371,19.0176,19.0176,79100.0
2012-02-21 14:10:00,29.36,29.36,29.27,29.28,252800.0,19.0241,19.0241,18.9658,18.9723,252800.0
2012-02-21 14:15:00,29.28,29.29,29.27,29.29,78700.0,18.9723,18.9788,18.9658,18.9788,78700.0
2012-02-21 14:20:00,29.29,29.29,29.25,29.26,140700.0,18.9788,18.9788,18.9528,18.9593,140700.0
2012-02-21 14:25:00,29.27,29.28,29.24,29.24,146200.0,18.9658,18.9723,18.9464,18.9464,146200.0
2012-02-21 14:30:00,29.25,29.25,29.2,29.2,214500.0,18.9528,18.9528,18.9204,18.9204,214500.0
2012-02-21 14:35:00,29.2,29.22,29.12,29.16,544600.0,18.9204,18.9334,18.8686,18.8945,544600.0
2012-02-21 14:40:00,29.16,29.16,29.09,29.1,95100.0,18.8945,18.8945,18.8492,18.8556,95100.0
2012-02-21 14:45:00,29.1,29.14,29.1,29.13,208700.0,18.8556,18.8816,18.8556,18.8751,208700.0
2012-02-21 14:50:00,29.14,29.14,29.05,29.05,160300.0,18.8816,18.8816,18.8232,18.8232,160300.0
2012-02-21 14:55:00,29.05,29.08,29.02,29.07,202100.0,18.8232,18.8427,18.8038,18.8362,202100.0
2012-02-21 15:00:00,29.08,29.19,29.07,29.19,129200.0,18.8427,18.914,18.8362,18.914,129200.0
2012-02-21 15:05:00,29.18,29.2,29.15,29.16,88800.0,18.9075,18.9204,18.888,18.8945,88800.0
2012-02-21 15:10:00,29.16,29.16,29.09,29.11,135800.0,18.8945,18.8945,18.8492,18.8621,135800.0
2012-02-21 15:15:00,29.1,29.11,29.07,29.08,121200.0,18.8556,18.8621,18.8362,18.8427,121200.0
2012-02-21 15:20:00,29.08,29.11,29.07,29.11,196600.0,18.8427,18.8621,18.8362,18.8621,196600.0
2012-02-21 15:25:00,29.11,29.12,29.02,29.08,181200.0,18.8621,18.8686,18.8038,18.8427,181200.0
2012-02-21 15:30:00,29.08,29.11,29.07,29.08,158400.0,18.8427,18.8621,18.8362,18.8427,158400.0
2012-02-21 15:35:00,29.08,29.12,29.05,29.11,189500.0,18.8427,18.8686,18.8232,18.8621,189500.0
2012-02-21 15:40:00,29.11,29.16,29.09,29.11,396700.0,18.8621,18.8945,18.8492,18.8621,396700.0
2012-02-21 15:45:00,29.11,29.15,29.09,29.11,435000.0,18.8621,18.888,18.8492,18.8621,435000.0
2012-02-21 15:50:00,29.11,29.12,29.08,29.12,321100.0,18.8621,18.8686,18.8427,18.8686,321100.0
2012-02-21 15:55:00,29.12,29.14,29.07,29.12,970200.0,18.8686,18.8816,18.8362,18.8686,970200.0
2012-02-22 09:30:00,29.02,29.14,29.0,29.07,145200.0,18.8038,18.8816,18.7908,18.8362,145200.0
2012-02-22 09:35:00,29.07,29.08,29.02,29.02,96300.0,18.8362,18.8427,18.8038,18.8038,96300.0
2012-02-22 09:40:00,29.03,29.06,29.01,29.04,114600.0,18.8103,18.8297,18.7973,18.8168,114600.0
2012-02-22 09:45:00,29.05,29.1,29.02,29.02,262000.0,18.8232,18.8556,18.8038,18.8038,262000.0
2012-02-22 09:50:00,29.02,29.03,28.92,28.94,180500.0,18.8038,18.8103,18.739,18.752,180500.0
2012-02-22 09:55:00,28.94,28.94,28.89,28.9,104000.0,18.752,18.752,18.7196,18.726,104000.0
2012-02-22 10:00:00,28.89,28.9,28.76,28.8,543300.0,18.7196,18.726,18.6353,18.6613,543300.0
2012-02-22 10:05:00,28.8,28.85,28.78,28.83,189600.0,18.6613,18.6936,18.6483,18.6807,189600.0
2012-02-22 10:10:00,28.84,28.86,28.83,28.84,110000.0,18.6872,18.7001,18.6807,18.6872,110000.0
2012-02-22 10:15:00,28.85,28.94,28.84,28.9,164400.0,18.6936,18.752,18.6872,18.726,164400.0
2012-02-22 10:20:00,28.9,28.94,28.87,28.87,189700.0,18.726,18.752,18.7066,18.7066,189700.0
2012-02-22 10:25:00,28.88,28.92,28.86,28.86,961900.0,18.7131,18.739,18.7001,18.7001,961900.0
2012-02-22 10:30:00,28.87,28.88,28.85,28.87,109800.0,18.7066,18.7131,18.6936,18.7066,109800.0
2012-02-22 10:35:00,28.87,28.89,28.85,28.85,82800.0,18.7066,18.7196,18.6936,18.6936,82800.0
2012-02-22 10:40:00,28.86,28.87,28.84,28.85,79200.0,18.7001,18.7066,18.6872,18.6936,79200.0
2012-02-22 10:45:00,28.86,28.93,28.85,28.92,89100.0,18.7001,18.7455,18.6936,18.739,89100.0
2012-02-22 10:50:00,28.92,28.94,28.89,28.89,73200.0,18.739,18.752,18.7196,18.7196,73200.0
2012-02-22 10:55:00,28.9,28.9,28.87,28.89,58100.0,18.726,18.726,18.7066,18.7196,58100.0
2012-02-22 11:00:00,28.89,28.94,28.88,28.92,91100.0,18.7196,18.752,18.7131,18.739,91100.0
2012-02-22 11:05:00,28.93,28.93,28.9,28.91,70700.0,18.7455,18.7455,18.726,18.7325,70700.0
2012-02-22 11:10:00,28.9,28.93,28.88,28.89,78300.0,18.726,18.7455,18.7131,18.7196,78300.0
2012-02-22 11:15:00,28.89,28.91,28.85,28.88,121800.0,18.7196,18.7325,18.6936,18.7131,121800.0
2012-02-22 11:20:00,28.88,28.91,28.86,28.91,62800.0,18.7131,18.7325,18.7001,18.7325,62800.0
2012-02-22 11:25:00,28.91,28.91,28.88,28.9,74200.0,18.7325,18.7325,18.7131,18.726,74200.0
2012-02-22 11:30:00,28.9,28.92,28.86,28.9,91900.0,18.726,18.739,18.7001,18.726,91900.0
2012-02-22 11:35:00,28.91,28.93,28.89,28.92,106800.0,18.7325,18.7455,18.7196,18.739,106800.0
2012-02-22 11:40:00,28.92,28.92,28.86,28.89,114200.0,18.739,18.739,18.7001,18.7196,114200.0
2012-02-22 11:45:00,28.88,28.9,28.87,28.89,74300.0,18.7131,18.726,18.7066,18.7196,74300.0
2012-02-22 11:50:00,28.9,28.9,28.86,28.86,92100.0,18.726,18.726,18.7001,18.7001,92100.0
2012-02-22 11:55:00,28.87,28.91,28.86,28.88,231700.0,18.7066,18.7325,18.7001,18.7131,231700.0
2012-02-22 12:00:00,28.88,28.9,28.87,28.88,107800.0,18.7131,18.726,18.7066,18.7131,107800.0
2012-02-22 12:05:00,28.88,28.89,28.87,28.87,86900.0,18.7131,18.7196,18.7066,18.7066,86900.0
2012-02-22 12:10:00,28.88,28.89,28.87,28.88,24300.0,18.7131,18.7196,18.7066,18.7131,24300.0
2012-02-22 12:15:00,28.87,28.87,28.85,28.85,68200.0,18.7066,18.7066,18.6936,18.6936,68200.0
2012-02-22 12:20:00,28.86,28.88,28.85,28.86,66900.0,18.7001,18.7131,18.6936,18.7001,66900.0
2012-02-22 12:25:00,28.86,28.87,28.85,28.86,50100.0,18.7001,18.7066,18.6936,18.7001,50100.0
2012-02-22 12:30:00,28.86,28.86,28.85,28.85,59600.0,18.7001,18.7001,18.6936,18.6936,59600.0
2012-02-22 12:35:00,28.86,28.86,28.85,28.85,35800.0,18.7001,18.7001,18.6936,18.6936,35800.0
2012-02-22 12:40:00,28.86,28.86,28.84,28.84,63400.0,18.7001,18.7001,18.6872,18.6872,63400.0
2012-02-22 12:45:00,28.85,28.86,28.84,28.84,21900.0,18.6936,18.7001,18.6872,18.6872,21900.0
2012-02-22 12:50:00,28.84,28.86,28.84,28.85,73000.0,18.6872,18.7001,18.6872,18.6936,73000.0
2012-02-22 12:55:00,28.85,28.88,28.85,28.85,48300.0,18.6936,18.7131,18.6936,18.6936,48300.0
2012-02-22 13:00:00,28.86,28.89,28.85,28.87,73200.0,18.7001,18.7196,18.6936,18.7066,73200.0
2012-02-22 13:05:00,28.86,28.89,28.86,28.86,38700.0,18.7001,18.7196,18.7001,18.7001,38700.0
2012-02-22 13:10:00,28.87,28.88,28.85,28.88,30900.0,18.7066,18.7131,18.6936,18.7131,30900.0
2012-02-22 13:15:00,28.87,28.88,28.84,28.86,65100.0,18.7066,18.7131,18.6872,18.7001,65100.0
2012-02-22 13:20:00,28.86,28.86,28.84,28.84,33300.0,18.7001,18.7001,18.6872,18.6872,33300.0
2012-02-22 13:25:00,28.85,28.86,28.84,28.84,46100.0,18.6936,18.7001,18.6872,18.6872,46100.0
2012-02-22 13:30:00,28.85,28.85,28.83,28.83,51200.0,18.6936,18.6936,18.6807,18.6807,51200.0
2012-02-22 13:35:00,28.83,28.84,28.83,28.83,18000.0,18.6807,18.6872,18.6807,18.6807,18000.0
2012-02-22 13:40:00,28.84,28.84,28.83,28.83,13400.0,18.6872,18.6872,18.6807,18.6807,13400.0
2012-02-22 13:45:00,28.83,28.84,28.81,28.81,95300.0,18.6807,18.6872,18.6677,18.6677,95300.0
2012-02-22 13:50:00,28.81,28.84,28.8,28.83,86400.0,18.6677,18.6872,18.6613,18.6807,86400.0
2012-02-22 13:55:00,28.83,28.84,28.81,28.83,33600.0,18.6807,18.6872,18.6677,18.6807,33600.0
2012-02-22 14:00:00,28.83,28.83,28.82,28.83,23400.0,18.6807,18.6807,18.6742,18.6807,23400.0
2012-02-22 14:05:00,28.83,28.85,28.82,28.84,76700.0,18.6807,18.6936,18.6742,18.6872,76700.0
2012-02-22 14:10:00,28.83,28.84,28.83,28.84,16000.0,18.6807,18.6872,18.6807,18.6872,16000.0
2012-02-22 14:15:00,28.83,28.87,28.83,28.86,63900.0,18.6807,18.7066,18.6807,18.7001,63900.0
2012-02-22 14:20:00,28.86,28.89,28.85,28.88,127900.0,18.7001,18.7196,18.6936,18.7131,127900.0
2012-02-22 14:25:00,28.89,28.89,28.84,28.85,75800.0,18.7196,18.7196,18.6872,18.6936,75800.0
2012-02-22 14:30:00,28.85,28.86,28.83,28.83,61300.0,18.6936,18.7001,18.6807,18.6807,61300.0
2012-02-22 14:35:00,28.83,28.84,28.81,28.83,65400.0,18.6807,18.6872,18.6677,18.6807,65400.0
2012-02-22 14:40:00,28.83,28.86,28.82,28.85,86800.0,18.6807,18.7001,18.6742,18.6936,86800.0
2012-02-22 14:45:00,28.85,28.85,28.84,28.85,9400.0,18.6936,18.6936,18.6872,18.6936,9400.0
2012-02-22 14:50:00,28.85,28.85,28.83,28.84,32000.0,18.6936,18.6936,18.6807,18.6872,32000.0
2012-02-22 14:55:00,28.84,28.84,28.82,28.83,56900.0,18.6872,18.6872,18.6742,18.6807,56900.0
2012-02-22 15:00:00,28.83,28.83,28.79,28.82,107300.0,18.6807,18.6807,18.6548,18.6742,107300.0
2012-02-22 15:05:00,28.82,28.85,28.82,28.84,76000.0,18.6742,18.6936,18.6742,18.6872,76000.0
2012-02-22 15:10:00,28.85,28.89,28.84,28.89,57400.0,18.6936,18.7196,18.6872,18.7196,57400.0
2012-02-22 15:15:00,28.89,28.9,28.87,28.87,45900.0,18.7196,18.726,18.7066,18.7066,45900.0
2012-02-22 15:20:00,28.87,28.89,28.86,28.89,79500.0,18.7066,18.7196,18.7001,18.7196,79500.0
2012-02-22 15:25:00,28.88,28.89,28.85,28.88,84100.0,18.7131,18.7196,18.6936,18.7131,84100.0
2012-02-22 15:30:00,28.87,28.88,28.84,28.86,97300.0,18.7066,18.7131,18.6872,18.7001,97300.0
2012-02-22 15:35:00,28.87,28.89,28.86,28.86,102500.0,18.7066,18.7196,18.7001,18.7001,102500.0
2012-02-22 15:40:00,28.86,28.88,28.84,28.87,160000.0,18.7001,18.7131,18.6872,18.7066,160000.0
2012-02-22 15:45:00,28.87,28.89,28.84,28.84,285600.0,18.7066,18.7196,18.6872,18.6872,285600.0
2012-02-22 15:50:00,28.85,28.85,28.81,28.85,180100.0,18.6936,18.6936,18.6677,18.6936,180100.0
2012-02-22 15:55:00,28.84,28.85,28.8,28.82,469600.0,18.6872,18.6936,18.6613,18.6742,469600.0
2012-02-23 09:30:00,28.81,28.84,28.77,28.84,86100.0,18.6677,18.6872,18.6418,18.6872,86100.0
2012-02-23 09:35:00,28.84,28.88,28.83,28.84,56000.0,18.6872,18.7131,18.6807,18.6872,56000.0
2012-02-23 09:40:00,28.84,28.86,28.82,28.82,89200.0,18.6872,18.7001,18.6742,18.6742,89200.0
2012-02-23 09:45:00,28.82,28.84,28.8,28.82,70400.0,18.6742,18.6872,18.6613,18.6742,70400.0
2012-02-23 09:50:00,28.82,28.85,28.8,28.81,73100.0,18.6742,18.6936,18.6613,18.6677,73100.0
2012-02-23 09:55:00,28.81,28.82,28.78,28.78,63400.0,18.6677,18.6742,18.6483,18.6483,63400.0
2012-02-23 10:00:00,28.78,28.81,28.78,28.8,84900.0,18.6483,18.6677,18.6483,18.6613,84900.0
2012-02-23 10:05:00,28.81,28.87,28.81,28.86,74000.0,18.6677,18.7066,18.6677,18.7001,74000.0
2012-02-23 10:10:00,28.86,28.88,28.82,28.86,60800.0,18.7001,18.7131,18.6742,18.7001,60800.0
2012-02-23 10:15:00,28.86,28.86,28.82,28.85,103900.0,18.7001,18.7001,18.6742,18.6936,103900.0
2012-02-23 10:20:00,28.84,28.86,28.82,28.83,30000.0,18.6872,18.7001,18.6742,18.6807,30000.0
2012-02-23 10:25:00,28.84,28.88,28.83,28.87,71700.0,18.6872,18.7131,18.6807,18.7066,71700.0
2012-02-23 10:30:00,28.86,28.89,28.85,28.86,79200.0,18.7001,18.7196,18.6936,18.7001,79200.0
2012-02-23 10:35:00,28.87,28.87,28.85,28.85,58700.0,18.7066,18.7066,18.6936,18.6936,58700.0
2012-02-23 10:40:00,28.84,28.86,28.83,28.84,68600.0,18.6872,18.7001,18.6807,18.6872,68600.0
2012-02-23 10:45:00,28.84,28.86,28.83,28.85,37200.0,18.6872,18.7001,18.6807,18.6936,37200.0
2012-02-23 10:50:00,28.85,28.92,28.83,28.9,122800.0,18.6936,18.739,18.6807,18.726,122800.0
2012-02-23 10:55:00,28.91,28.95,28.9,28.95,92200.0,18.7325,18.7584,18.726,18.7584,92200.0
2012-02-23 11:00:00,28.95,28.96,28.91,28.92,112500.0,18.7584,18.7649,18.7325,18.739,112500.0
2012-02-23 11:05:00,28.92,28.92,28.9,28.9,105800.0,18.739,18.739,18.726,18.726,105800.0
2012-02-23 11:10:00,28.91,28.99,28.91,28.99,91300.0,18.7325,18.7844,18.7325,18.7844,91300.0
2012-02-23 11:15:00,28.99,29.04,28.99,29.01,135500.0,18.7844,18.8168,18.7844,18.7973,135500.0
2012-02-23 11:20:00,29.02,29.04,29.01,29.01,31300.0,18.8038,18.8168,18.7973,18.7973,31300.0
2012-02-23 11:25:00,29.02,29.04,29.01,29.02,47800.0,18.8038,18.8168,18.7973,18.8038,47800.0
2012-02-23 11:30:00,29.02,29.06,29.01,29.05,76300.0,18.8038,18.8297,18.7973,18.8232,76300.0
2012-02-23 11:35:00,29.05,29.06,29.04,29.05,29200.0,18.8232,18.8297,18.8168,18.8232,29200.0
2012-02-23 11:40:00,29.05,29.07,29.05,29.05,45200.0,18.8232,18.8362,18.8232,18.8232,45200.0
2012-02-23 11:45:00,29.05,29.05,29.01,29.01,95000.0,18.8232,18.8232,18.7973,18.7973,95000.0
2012-02-23 11:50:00,29.02,29.03,29.01,29.02,25400.0,18.8038,18.8103,18.7973,18.8038,25400.0
2012-02-23 11:55:00,29.02,29.05,29.01,29.05,54800.0,18.8038,18.8232,18.7973,18.8232,54800.0
2012-02-23 12:00:00,29.04,29.05,29.02,29.03,94600.0,18.8168,18.8232,18.8038,18.8103,94600.0
2012-02-23 12:05:00,29.03,29.05,29.02,29.05,30400.0,18.8103,18.8232,18.8038,18.8232,30400.0
2012-02-23 12:10:00,29.04,29.07,29.04,29.07,54700.0,18.8168,18.8362,18.8168,18.8362,54700.0
2012-02-23 12:15:00,29.07,29.07,29.03,29.05,63500.0,18.8362,18.8362,18.8103,18.8232,63500.0
2012-02-23 12:20:00,29.05,29.08,29.04,29.08,31200.0,18.8232,18.8427,18.8168,18.8427,31200.0
2012-02-23 12:25:00,29.07,29.1,29.06,29.1,45200.0,18.8362,18.8556,18.8297,18.8556,45200.0
2012-02-23 12:30:00,29.1,29.15,29.1,29.13,74400.0,18.8556,18.888,18.8556,18.8751,74400.0
2012-02-23 12:35:00,29.13,29.14,29.12,29.12,16800.0,18.8751,18.8816,18.8686,18.8686,16800.0
2012-02-23 12:40:00,29.11,29.13,29.11,29.12,60300.0,18.8621,18.8751,18.8621,18.8686,60300.0
2012-02-23 12:45:00,29.12,29.13,29.11,29.11,32100.0,18.8686,18.8751,18.8621,18.8621,32100.0
2012-02-23 12:50:00,29.11,29.12,29.07,29.07,50100.0,18.8621,18.8686,18.8362,18.8362,50100.0
2012-02-23 12:55:00,29.07,29.1,29.06,29.08,26300.0,18.8362,18.8556,18.8297,18.8427,26300.0
2012-02-23 13:00:00,29.09,29.1,29.07,29.09,29100.0,18.8492,18.8556,18.8362,18.8492,29100.0
2012-02-23 13:05:00,29.09,29.09,29.06,29.06,34700.0,18.8492,18.8492,18.8297,18.8297,34700.0
2012-02-23 13:10:00,29.07,29.08,29.06,29.06,32100.0,18.8362,18.8427,18.8297,18.8297,32100.0
2012-02-23 13:15:00,29.06,29.07,29.04,29.05,118100.0,18.8297,18.8362,18.8168,18.8232,118100.0
2012-02-23 13:20:00,29.05,29.07,29.03,29.06,73400.0,18.8232,18.8362,18.8103,18.8297,73400.0
2012-02-23 13:25:00,29.05,29.07,29.04,29.04,75700.0,18.8232,18.8362,18.8168,18.8168,75700.0
2012-02-23 13:30:00,29.04,29.05,29.03,29.03,28600.0,18.8168,18.8232,18.8103,18.8103,28600.0
2012-02-23 13:35:00,29.04,29.04,29.03,29.03,30000.0,18.8168,18.8168,18.8103,18.8103,30000.0
2012-02-23 13:40:00,29.04,29.06,29.02,29.04,134700.0,18.8168,18.8297,18.8038,18.8168,134700.0
2012-02-23 13:45:00,29.04,29.05,29.02,29.03,55700.0,18.8168,18.8232,18.8038,18.8103,55700.0
2012-02-23 13:50:00,29.03,29.06,29.01,29.06,69500.0,18.8103,18.8297,18.7973,18.8297,69500.0
2012-02-23 13:55:00,29.06,29.07,29.03,29.04,83800.0,18.8297,18.8362,18.8103,18.8168,83800.0
2012-02-23 14:00:00,29.05,29.05,29.01,29.02,58200.0,18.8232,18.8232,18.7973,18.8038,58200.0
2012-02-23 14:05:00,29.02,29.05,29.01,29.03,47200.0,18.8038,18.8232,18.7973,18.8103,47200.0
2012-02-23 14:10:00,29.04,29.04,29.02,29.03,36100.0,18.8168,18.8168,18.8038,18.8103,36100.0
2012-02-23 14:15:00,29.03,29.04,29.02,29.04,39800.0,18.8103,18.8168,18.8038,18.8168,39800.0
2012-02-23 14:20:00,29.04,29.04,29.03,29.03,27100.0,18.8168,18.8168,18.8103,18.8103,27100.0
2012-02-23 14:25:00,29.03,29.04,29.03,29.04,19000.0,18.8103,18.8168,18.8103,18.8168,19000.0
2012-02-23 14:30:00,29.04,29.04,29.01,29.03,101400.0,18.8168,18.8168,18.7973,18.8103,101400.0
2012-02-23 14:35:00,29.03,29.05,29.02,29.05,92500.0,18.8103,18.8232,18.8038,18.8232,92500.0
2012-02-23 14:40:00,29.05,29.05,29.01,29.02,76500.0,18.8232,18.8232,18.7973,18.8038,76500.0
2012-02-23 14:45:00,29.02,29.04,28.99,28.99,54300.0,18.8038,18.8168,18.7844,18.7844,54300.0
2012-02-23 14:50:00,29.0,29.05,28.99,29.04,57900.0,18.7908,18.8232,18.7844,18.8168,57900.0
2012-02-23 14:55:00,29.04,29.04,29.0,29.01,128400.0,18.8168,18.8168,18.7908,18.7973,128400.0
2012-02-23 15:00:00,29.01,29.02,28.99,29.01,79900.0,18.7973,18.8038,18.7844,18.7973,79900.0
2012-02-23 15:05:00,29.01,29.04,29.0,29.03,36400.0,18.7973,18.8168,18.7908,18.8103,36400.0
2012-02-23 15:10:00,29.02,29.05,29.01,29.02,75200.0,18.8038,18.8232,18.7973,18.8038,75200.0
2012-02-23 15:15:00,29.02,29.03,29.02,29.03,61700.0,18.8038,18.8103,18.8038,18.8103,61700.0
2012-02-23 15:20:00,29.02,29.03,29.01,29.02,101800.0,18.8038,18.8103,18.7973,18.8038,101800.0
2012-02-23 15:25:00,29.02,29.03,29.0,29.03,59600.0,18.8038,18.8103,18.7908,18.8103,59600.0
2012-02-23 15:30:00,29.03,29.05,29.0,29.02,151600.0,18.8103,18.8232,18.7908,18.8038,151600.0
2012-02-23 15:35:00,29.02,29.03,28.97,28.97,239100.0,18.8038,18.8103,18.7714,18.7714,239100.0
2012-02-23 15:40:00,28.98,29.02,28.94,28.97,199900.0,18.7779,18.8038,18.752,18.7714,199900.0
2012-02-23 15:45:00,28.96,28.98,28.89,28.9,532500.0,18.7649,18.7779,18.7196,18.726,532500.0
2012-02-23 15:50:00,28.91,28.97,28.91,28.96,338900.0,18.7325,18.7714,18.7325,18.7649,338900.0
2012-02-23 15:55:00,28.96,28.99,28.95,28.98,617300.0,18.7649,18.7844,18.7584,18.7779,617300.0
2012-02-24 09:30:00,29.02,29.16,28.98,29.15,100500.0,18.8038,18.8945,18.7779,18.888,100500.0
2012-02-24 09:35:00,29.15,29.16,29.1,29.11,102500.0,18.888,18.8945,18.8556,18.8621,102500.0
2012-02-24 09:40:00,29.11,29.13,29.08,29.09,270000.0,18.8621,18.8751,18.8427,18.8492,270000.0
2012-02-24 09:45:00,29.09,29.11,29.07,29.09,121200.0,18.8492,18.8621,18.8362,18.8492,121200.0
2012-02-24 09:50:00,29.09,29.11,29.06,29.07,119100.0,18.8492,18.8621,18.8297,18.8362,119100.0
2012-02-24 09:55:00,29.06,29.07,29.05,29.05,36800.0,18.8297,18.8362,18.8232,18.8232,36800.0
2012-02-24 10:00:00,29.06,29.07,29.02,29.04,93300.0,18.8297,18.8362,18.8038,18.8168,93300.0
2012-02-24 10:05:00,29.05,29.08,29.02,29.03,114300.0,18.8232,18.8427,18.8038,18.8103,114300.0
2012-02-24 10:10:00,29.02,29.03,29.0,29.01,76600.0,18.8038,18.8103,18.7908,18.7973,76600.0
2012-02-24 10:15:00,29.01,29.02,28.99,28.99,95300.0,18.7973,18.8038,18.7844,18.7844,95300.0
2012-02-24 10:20:00,28.99,29.01,28.93,28.93,126000.0,18.7844,18.7973,18.7455,18.7455,126000.0
2012-02-24 10:25:00,28.93,28.95,28.91,28.95,79900.0,18.7455,18.7584,18.7325,18.7584,79900.0
2012-02-24 10:30:00,28.95,28.96,28.94,28.95,30100.0,18.7584,18.7649,18.752,18.7584,30100.0
2012-02-24 10:35:00,28.94,28.95,28.91,28.95,74900.0,18.752,18.7584,18.7325,18.7584,74900.0
2012-02-24 10:40:00,28.95,29.0,28.93,28.98,155900.0,18.7584,18.7908,18.7455,18.7779,155900.0
2012-02-24 10:45:00,28.98,28.98,28.93,28.93,57300.0,18.7779,18.7779,18.7455,18.7455,57300.0
2012-02-24 10:50:00,28.94,28.94,28.86,28.87,158300.0,18.752,18.752,18.7001,18.7066,158300.0
2012-02-24 10:55:00,28.87,28.88,28.86,28.87,31500.0,18.7066,18.7131,18.7001,18.7066,31500.0
2012-02-24 11:00:00,28.87,28.93,28.87,28.93,59200.0,18.7066,18.7455,18.7066,18.7455,59200.0
2012-02-24 11:05:00,28.92,28.93,28.9,28.91,56300.0,18.739,18.7455,18.726,18.7325,56300.0
2012-02-24 11:10:00,28.91,28.92,28.89,28.89,38500.0,18.7325,18.739,18.7196,18.7196,38500.0
2012-02-24 11:15:00,28.88,28.89,28.86,28.87,17200.0,18.7131,18.7196,18.7001,18.7066,17200.0
2012-02-24 11:20:00,28.86,28.88,28.86,28.87,22700.0,18.7001,18.7131,18.7001,18.7066,22700.0
2012-02-24 11:25:00,28.88,28.9,28.87,28.9,33000.0,18.7131,18.726,18.7066,18.726,33000.0
2012-02-24 11:30:00,28.9,28.9,28.87,28.87,29700.0,18.726,18.726,18.7066,18.7066,29700.0
2012-02-24 11:35:00,28.87,28.91,28.87,28.91,35400.0,18.7066,18.7325,18.7066,18.7325,35400.0
2012-02-24 11:40:00,28.91,28.92,28.89,28.9,80900.0,18.7325,18.739,18.7196,18.726,80900.0
2012-02-24 11:45:00,28.9,28.92,28.9,28.91,53200.0,18.726,18.739,18.726,18.7325,53200.0
2012-02-24 11:50:00,28.91,28.97,28.91,28.97,59100.0,18.7325,18.7714,18.7325,18.7714,59100.0
2012-02-24 11:55:00,28.96,28.98,28.96,28.98,21200.0,18.7649,18.7779,18.7649,18.7779,21200.0
2012-02-24 12:00:00,28.98,28.98,28.94,28.94,37800.0,18.7779,18.7779,18.752,18.752,37800.0
2012-02-24 12:05:00,28.94,28.97,28.94,28.96,34000.0,18.752,18.7714,18.752,18.7649,34000.0
2012-02-24 12:10:00,28.96,28.97,28.92,28.92,49200.0,18.7649,18.7714,18.739,18.739,49200.0
2012-02-24 12:15:00,28.93,28.93,28.89,28.89,72700.0,18.7455,18.7455,18.7196,18.7196,72700.0
2012-02-24 12:20:00,28.89,28.9,28.87,28.88,89100.0,18.7196,18.726,18.7066,18.7131,89100.0
2012-02-24 12:25:00,28.89,28.89,28.83,28.85,180200.0,18.7196,18.7196,18.6807,18.6936,180200.0
2012-02-24 12:30:00,28.86,28.93,28.84,28.9,146100.0,18.7001,18.7455,18.6872,18.726,146100.0
2012-02-24 12:35:00,28.9,28.9,28.84,28.84,88900.0,18.726,18.726,18.6872,18.6872,88900.0
2012-02-24 12:40:00,28.84,28.88,28.83,28.87,70600.0,18.6872,18.7131,18.6807,18.7066,70600.0
2012-02-24 12:45:00,28.87,28.88,28.85,28.86,60500.0,18.7066,18.7131,18.6936,18.7001,60500.0
2012-02-24 12:50:00,28.85,28.87,28.85,28.86,21200.0,18.6936,18.7066,18.6936,18.7001,21200.0
2012-02-24 12:55:00,28.86,28.87,28.83,28.83,63700.0,18.7001,18.7066,18.6807,18.6807,63700.0
2012-02-24 13:00:00,28.83,28.84,28.82,28.82,73000.0,18.6807,18.6872,18.6742,18.6742,73000.0
2012-02-24 13:05:00,28.82,28.83,28.82,28.83,61300.0,18.6742,18.6807,18.6742,18.6807,61300.0
2012-02-24 13:10:00,28.82,28.83,28.8,28.8,73000.0,18.6742,18.6807,18.6613,18.6613,73000.0
2012-02-24 13:15:00,28.8,28.81,28.8,28.81,73500.0,18.6613,18.6677,18.6613,18.6677,73500.0
2012-02-24 13:20:00,28.8,28.82,28.8,28.8,36000.0,18.6613,18.6742,18.6613,18.6613,36000.0
2012-02-24 13:25:00,28.8,28.81,28.76,28.78,72500.0,18.6613,18.6677,18.6353,18.6483,72500.0
2012-02-24 13:30:00,28.78,28.79,28.77,28.78,34700.0,18.6483,18.6548,18.6418,18.6483,34700.0
2012-02-24 13:35:00,28.78,28.78,28.73,28.73,141000.0,18.6483,18.6483,18.6159,18.6159,141000.0
2012-02-24 13:40:00,28.74,28.74,28.72,28.73,31800.0,18.6224,18.6224,18.6094,18.6159,31800.0
2012-02-24 13:45:00,28.73,28.74,28.72,28.73,45500.0,18.6159,18.6224,18.6094,18.6159,45500.0
2012-02-24 13:50:00,28.73,28.75,28.73,28.74,45400.0,18.6159,18.6289,18.6159,18.6224,45400.0
2012-02-24 13:55:00,28.74,28.75,28.73,28.74,43000.0,18.6224,18.6289,18.6159,18.6224,43000.0
2012-02-24 14:00:00,28.74,28.76,28.72,28.76,83800.0,18.6224,18.6353,18.6094,18.6353,83800.0
2012-02-24 14:05:00,28.75,28.76,28.73,28.76,48900.0,18.6289,18.6353,18.6159,18.6353,48900.0
2012-02-24 14:10:00,28.76,28.76,28.75,28.76,7800.0,18.6353,18.6353,18.6289,18.6353,7800.0
2012-02-24 14:15:00,28.76,28.76,28.72,28.72,51700.0,18.6353,18.6353,18.6094,18.6094,51700.0
2012-02-24 14:20:00,28.72,28.73,28.7,28.71,90000.0,18.6094,18.6159,18.5965,18.6029,90000.0
2012-02-24 14:25:00,28.7,28.72,28.7,28.71,41000.0,18.5965,18.6094,18.5965,18.6029,41000.0
2012-02-24 14:30:00,28.71,28.72,28.66,28.71,132800.0,18.6029,18.6094,18.5705,18.6029,132800.0
2012-02-24 14:35:00,28.71,28.72,28.69,28.71,65200.0,18.6029,18.6094,18.59,18.6029,65200.0
2012-02-24 14:40:00,28.72,28.73,28.69,28.73,74100.0,18.6094,18.6159,18.59,18.6159,74100.0
2012-02-24 14:45:00,28.73,28.75,28.72,28.75,34000.0,18.6159,18.6289,18.6094,18.6289,34000.0
2012-02-24 14:50:00,28.75,28.75,28.71,28.71,74700.0,18.6289,18.6289,18.6029,18.6029,74700.0
2012-02-24 14:55:00,28.71,28.71,28.69,28.7,48900.0,18.6029,18.6029,18.59,18.5965,48900.0
2012-02-24 15:00:00,28.7,28.74,28.69,28.69,94200.0,18.5965,18.6224,18.59,18.59,94200.0
2012-02-24 15:05:00,28.69,28.73,28.69,28.73,65700.0,18.59,18.6159,18.59,18.6159,65700.0
2012-02-24 15:10:00,28.73,28.75,28.72,28.74,55600.0,18.6159,18.6289,18.6094,18.6224,55600.0
2012-02-24 15:15:00,28.74,28.77,28.74,28.75,66700.0,18.6224,18.6418,18.6224,18.6289,66700.0
2012-02-24 15:20:00,28.75,28.78,28.74,28.78,34000.0,18.6289,18.6483,18.6224,18.6483,34000.0
2012-02-24 15:25:00,28.78,28.79,28.77,28.78,85000.0,18.6483,18.6548,18.6418,18.6483,85000.0
2012-02-24 15:30:00,28.78,28.78,28.72,28.73,86200.0,18.6483,18.6483,18.6094,18.6159,86200.0
2012-02-24 15:35:00,28.73,28.75,28.72,28.75,65900.0,18.6159,18.6289,18.6094,18.6289,65900.0
2012-02-24 15:40:00,28.75,28.75,28.7,28.73,208600.0,18.6289,18.6289,18.5965,18.6159,208600.0
2012-02-24 15:45:00,28.72,28.77,28.72,28.77,145900.0,18.6094,18.6418,18.6094,18.6418,145900.0
2012-02-24 15:50:00,28.76,28.78,28.74,28.78,168900.0,18.6353,18.6483,18.6224,18.6483,168900.0
2012-02-24 15:55:00,28.78,28.78,28.7,28.73,947700.0,18.6483,18.6483,18.5965,18.6159,947700.0
2012-02-27 09:30:00,28.57,28.63,28.5,28.52,228700.0,18.5122,18.5511,18.4669,18.4798,228700.0
2012-02-27 09:35:00,28.52,28.56,28.51,28.53,79900.0,18.4798,18.5057,18.4733,18.4863,79900.0
2012-02-27 09:40:00,28.52,28.59,28.5,28.58,183900.0,18.4798,18.5252,18.4669,18.5187,183900.0
2012-02-27 09:45:00,28.58,28.67,28.58,28.63,186300.0,18.5187,18.577,18.5187,18.5511,186300.0
2012-02-27 09:50:00,28.63,28.71,28.63,28.69,105500.0,18.5511,18.6029,18.5511,18.59,105500.0
2012-02-27 09:55:00,28.68,28.75,28.68,28.72,115700.0,18.5835,18.6289,18.5835,18.6094,115700.0
2012-02-27 10:00:00,28.72,28.76,28.67,28.67,209200.0,18.6094,18.6353,18.577,18.577,209200.0
2012-02-27 10:05:00,28.67,28.71,28.63,28.65,73800.0,18.577,18.6029,18.5511,18.5641,73800.0
2012-02-27 10:10:00,28.66,28.7,28.64,28.66,121400.0,18.5705,18.5965,18.5576,18.5705,121400.0
2012-02-27 10:15:00,28.66,28.67,28.61,28.64,221800.0,18.5705,18.577,18.5381,18.5576,221800.0
2012-02-27 10:20:00,28.64,28.65,28.6,28.63,116900.0,18.5576,18.5641,18.5317,18.5511,116900.0
2012-02-27 10:25:00,28.62,28.64,28.62,28.62,73200.0,18.5446,18.5576,18.5446,18.5446,73200.0
2012-02-27 10:30:00,28.62,28.63,28.59,28.6,174600.0,18.5446,18.5511,18.5252,18.5317,174600.0
2012-02-27 10:35:00,28.6,28.64,28.59,28.63,186800.0,18.5317,18.5576,18.5252,18.5511,186800.0
2012-02-27 10:40:00,28.63,28.8,28.62,28.8,74200.0,18.5511,18.6613,18.5446,18.6613,74200.0
2012-02-27 10:45:00,28.8,28.84,28.77,28.81,93600.0,18.6613,18.6872,18.6418,18.6677,93600.0
2012-02-27 10:50:00,28.81,28.83,28.79,28.8,82600.0,18.6677,18.6807,18.6548,18.6613,82600.0
2012-02-27 10:55:00,28.8,28.82,28.79,28.8,40700.0,18.6613,18.6742,18.6548,18.6613,40700.0
2012-02-27 11:00:00,28.8,28.86,28.8,28.84,67500.0,18.6613,18.7001,18.6613,18.6872,67500.0
2012-02-27 11:05:00,28.84,28.89,28.84,28.89,45700.0,18.6872,18.7196,18.6872,18.7196,45700.0
2012-02-27 11:10:00,28.88,28.89,28.86,28.87,38200.0,18.7131,18.7196,18.7001,18.7066,38200.0
2012-02-27 11:15:00,28.88,28.89,28.84,28.89,70900.0,18.7131,18.7196,18.6872,18.7196,70900.0
2012-02-27 11:20:00,28.89,28.96,28.88,28.95,103300.0,18.7196,18.7649,18.7131,18.7584,103300.0
2012-02-27 11:25:00,28.94,28.96,28.91,28.94,69600.0,18.752,18.7649,18.7325,18.752,69600.0
2012-02-27 11:30:00,28.95,28.98,28.94,28.96,59900.0,18.7584,18.7779,18.752,18.7649,59900.0
2012-02-27 11:35:00,28.95,28.99,28.95,28.99,42100.0,18.7584,18.7844,18.7584,18.7844,42100.0
2012-02-27 11:40:00,28.99,28.99,28.93,28.94,51800.0,18.7844,18.7844,18.7455,18.752,51800.0
2012-02-27 11:45:00,28.94,29.01,28.94,29.01,264700.0,18.752,18.7973,18.752,18.7973,264700.0
2012-02-27 11:50:00,29.01,29.04,29.01,29.03,33700.0,18.7973,18.8168,18.7973,18.8103,33700.0
2012-02-27 11:55:00,29.03,29.07,29.02,29.07,44600.0,18.8103,18.8362,18.8038,18.8362,44600.0
2012-02-27 12:00:00,29.07,29.13,29.07,29.12,264100.0,18.8362,18.8751,18.8362,18.8686,264100.0
2012-02-27 12:05:00,29.12,29.17,29.12,29.12,243700.0,18.8686,18.901,18.8686,18.8686,243700.0
2012-02-27 12:10:00,29.11,29.14,29.11,29.13,51900.0,18.8621,18.8816,18.8621,18.8751,51900.0
2012-02-27 12:15:00,29.12,29.13,29.08,29.1,73400.0,18.8686,18.8751,18.8427,18.8556,73400.0
2012-02-27 12:20:00,29.1,29.1,29.08,29.09,39600.0,18.8556,18.8556,18.8427,18.8492,39600.0
2012-02-27 12:25:00,29.09,29.09,29.07,29.09,55000.0,18.8492,18.8492,18.8362,18.8492,55000.0
2012-02-27 12:30:00,29.09,29.09,29.05,29.05,69700.0,18.8492,18.8492,18.8232,18.8232,69700.0
2012-02-27 12:35:00,29.05,29.13,29.05,29.11,276900.0,18.8232,18.8751,18.8232,18.8621,276900.0
2012-02-27 12:40:00,29.11,29.14,29.1,29.13,91300.0,18.8621,18.8816,18.8556,18.8751,91300.0
2012-02-27 12:45:00,29.14,29.15,29.12,29.14,48600.0,18.8816,18.888,18.8686,18.8816,48600.0
2012-02-27 12:50:00,29.14,29.21,29.05,29.18,194800.0,18.8816,18.9269,18.8232,18.9075,194800.0
2012-02-27 12:55:00,29.18,29.18,29.14,29.16,100800.0,18.9075,18.9075,18.8816,18.8945,100800.0
2012-02-27 13:00:00,29.16,29.18,29.16,29.16,58300.0,18.8945,18.9075,18.8945,18.8945,58300.0
2012-02-27 13:05:00,29.15,29.17,29.13,29.16,81400.0,18.888,18.901,18.8751,18.8945,81400.0
2012-02-27 13:10:00,29.16,29.16,29.13,29.13,145900.0,18.8945,18.8945,18.8751,18.8751,145900.0
2012-02-27 13:15:00,29.13,29.15,29.12,29.14,97900.0,18.8751,18.888,18.8686,18.8816,97900.0
2012-02-27 13:20:00,29.15,29.18,29.14,29.17,48100.0,18.888,18.9075,18.8816,18.901,48100.0
2012-02-27 13:25:00,29.17,29.18,29.16,29.16,54600.0,18.901,18.9075,18.8945,18.8945,54600.0
2012-02-27 13:30:00,29.17,29.19,29.16,29.19,44800.0,18.901,18.914,18.8945,18.914,44800.0
2012-02-27 13:35:00,29.18,29.2,29.18,29.2,52000.0,18.9075,18.9204,18.9075,18.9204,52000.0
2012-02-27 13:40:00,29.2,29.23,29.19,29.23,59800.0,18.9204,18.9399,18.914,18.9399,59800.0
2012-02-27 13:45:00,29.22,29.24,29.2,29.2,71900.0,18.9334,18.9464,18.9204,18.9204,71900.0
2012-02-27 13:50:00,29.21,29.21,29.17,29.17,53400.0,18.9269,18.9269,18.901,18.901,53400.0
2012-02-27 13:55:00,29.17,29.19,29.17,29.19,59300.0,18.901,18.914,18.901,18.914,59300.0
2012-02-27 14:00:00,29.19,29.21,29.18,29.18,83300.0,18.914,18.9269,18.9075,18.9075,83300.0
2012-02-27 14:05:00,29.19,29.2,29.18,29.2,52500.0,18.914,18.9204,18.9075,18.9204,52500.0
2012-02-27 14:10:00,29.19,29.22,29.19,29.21,89100.0,18.914,18.9334,18.914,18.9269,89100.0
2012-02-27 14:15:00,29.21,29.25,29.21,29.24,94700.0,18.9269,18.9528,18.9269,18.9464,94700.0
2012-02-27 14:20:00,29.24,29.25,29.22,29.25,63400.0,18.9464,18.9528,18.9334,18.9528,63400.0
2012-02-27 14:25:00,29.25,29.27,29.24,29.25,77800.0,18.9528,18.9658,18.9464,18.9528,77800.0
2012-02-27 14:30:00,29.25,29.26,29.2,29.21,154600.0,18.9528,18.9593,18.9204,18.9269,154600.0
2012-02-27 14:35:00,29.21,29.24,29.21,29.21,114000.0,18.9269,18.9464,18.9269,18.9269,114000.0
2012-02-27 14:40:00,29.21,29.25,29.21,29.24,107600.0,18.9269,18.9528,18.9269,18.9464,107600.0
2012-02-27 14:45:00,29.24,29.27,29.23,29.25,152400.0,18.9464,18.9658,18.9399,18.9528,152400.0
2012-02-27 14:50:00,29.26,29.27,29.25,29.27,88500.0,18.9593,18.9658,18.9528,18.9658,88500.0
2012-02-27 14:55:00,29.27,29.29,29.26,29.28,103200.0,18.9658,18.9788,18.9593,18.9723,103200.0
2012-02-27 15:00:00,29.27,29.35,29.26,29.34,321400.0,18.9658,19.0176,18.9593,19.0112,321400.0
2012-02-27 15:05:00,29.34,29.36,29.29,29.32,251300.0,19.0112,19.0241,18.9788,18.9982,251300.0
2012-02-27 15:10:00,29.32,29.34,29.3,29.31,188600.0,18.9982,19.0112,18.9852,18.9917,188600.0
2012-02-27 15:15:00,29.3,29.32,29.28,29.29,303900.0,18.9852,18.9982,18.9723,18.9788,303900.0
2012-02-27 15:20:00,29.3,29.33,29.28,29.3,200500.0,18.9852,19.0047,18.9723,18.9852,200500.0
2012-02-27 15:25:00,29.3,29.35,29.3,29.34,222400.0,18.9852,19.0176,18.9852,19.0112,222400.0
2012-02-27 15:30:00,29.34,29.37,29.31,29.32,330200.0,19.0112,19.0306,18.9917,18.9982,330200.0
2012-02-27 15:35:00,29.31,29.37,29.31,29.33,395700.0,18.9917,19.0306,18.9917,19.0047,395700.0
2012-02-27 15:40:00,29.33,29.34,29.3,29.31,478500.0,19.0047,19.0112,18.9852,18.9917,478500.0
2012-02-27 15:45:00,29.3,29.36,29.29,29.36,449100.0,18.9852,19.0241,18.9788,19.0241,449100.0
2012-02-27 15:50:00,29.36,29.41,29.34,29.38,676400.0,19.0241,19.0565,19.0112,19.0371,676400.0
2012-02-27 15:55:00,29.38,29.38,29.31,29.31,935900.0,19.0371,19.0371,18.9917,18.9917,935900.0
2012-02-28 09:30:00,29.33,29.37,29.21,29.22,152100.0,19.0047,19.0306,18.9269,18.9334,152100.0
2012-02-28 09:35:00,29.22,29.36,29.22,29.29,100700.0,18.9334,19.0241,18.9334,18.9788,100700.0
2012-02-28 09:40:00,29.28,29.3,29.15,29.16,95600.0,18.9723,18.9852,18.888,18.8945,95600.0
2012-02-28 09:45:00,29.15,29.27,29.15,29.23,120600.0,18.888,18.9658,18.888,18.9399,120600.0
2012-02-28 09:50:00,29.24,29.29,29.22,29.23,108400.0,18.9464,18.9788,18.9334,18.9399,108400.0
2012-02-28 09:55:00,29.23,29.29,29.2,29.27,74300.0,18.9399,18.9788,18.9204,18.9658,74300.0
2012-02-28 10:00:00,29.28,29.37,29.25,29.27,258500.0,18.9723,19.0306,18.9528,18.9658,258500.0
2012-02-28 10:05:00,29.27,29.27,29.15,29.19,160500.0,18.9658,18.9658,18.888,18.914,160500.0
2012-02-28 10:10:00,29.19,29.23,29.15,29.19,76300.0,18.914,18.9399,18.888,18.914,76300.0
2012-02-28 10:15:00,29.2,29.24,29.16,29.23,61900.0,18.9204,18.9464,18.8945,18.9399,61900.0
2012-02-28 10:20:00,29.22,29.24,29.19,29.19,64900.0,18.9334,18.9464,18.914,18.914,64900.0
2012-02-28 10:25:00,29.19,29.22,29.17,29.19,109300.0,18.914,18.9334,18.901,18.914,109300.0
2012-02-28 10:30:00,29.19,29.21,29.18,29.2,174500.0,18.914,18.9269,18.9075,18.9204,174500.0
2012-02-28 10:35:00,29.2,29.21,29.18,29.19,146300.0,18.9204,18.9269,18.9075,18.914,146300.0
2012-02-28 10:40:00,29.19,29.21,29.18,29.19,98000.0,18.914,18.9269,18.9075,18.914,98000.0
2012-02-28 10:45:00,29.18,29.2,29.18,29.18,77200.0,18.9075,18.9204,18.9075,18.9075,77200.0
2012-02-28 10:50:00,29.19,29.21,29.15,29.17,209200.0,18.914,18.9269,18.888,18.901,209200.0
2012-02-28 10:55:00,29.17,29.18,29.15,29.17,73900.0,18.901,18.9075,18.888,18.901,73900.0
2012-02-28 11:00:00,29.18,29.18,29.15,29.16,132900.0,18.9075,18.9075,18.888,18.8945,132900.0
2012-02-28 11:05:00,29.16,29.19,29.15,29.17,184300.0,18.8945,18.914,18.888,18.901,184300.0
2012-02-28 11:10:00,29.17,29.19,29.15,29.18,83600.0,18.901,18.914,18.888,18.9075,83600.0
2012-02-28 11:15:00,29.19,29.19,29.16,29.17,61300.0,18.914,18.914,18.8945,18.901,61300.0
2012-02-28 11:20:00,29.17,29.17,29.15,29.16,113100.0,18.901,18.901,18.888,18.8945,113100.0
2012-02-28 11:25:00,29.17,29.18,29.16,29.16,113900.0,18.901,18.9075,18.8945,18.8945,113900.0
2012-02-28 11:30:00,29.17,29.18,29.14,29.17,165900.0,18.901,18.9075,18.8816,18.901,165900.0
2012-02-28 11:35:00,29.16,29.18,29.14,29.15,111300.0,18.8945,18.9075,18.8816,18.888,111300.0
2012-02-28 11:40:00,29.14,29.15,29.11,29.13,85300.0,18.8816,18.888,18.8621,18.8751,85300.0
2012-02-28 11:45:00,29.13,29.15,29.12,29.14,38600.0,18.8751,18.888,18.8686,18.8816,38600.0
2012-02-28 11:50:00,29.13,29.14,29.12,29.14,63000.0,18.8751,18.8816,18.8686,18.8816,63000.0
2012-02-28 11:55:00,29.14,29.16,29.14,29.14,79300.0,18.8816,18.8945,18.8816,18.8816,79300.0
2012-02-28 12:00:00,29.14,29.16,29.13,29.16,69800.0,18.8816,18.8945,18.8751,18.8945,69800.0
2012-02-28 12:05:00,29.16,29.16,29.15,29.16,28700.0,18.8945,18.8945,18.888,18.8945,28700.0
2012-02-28 12:10:00,29.16,29.16,29.13,29.14,54100.0,18.8945,18.8945,18.8751,18.8816,54100.0
2012-02-28 12:15:00,29.15,29.15,29.12,29.13,93500.0,18.888,18.888,18.8686,18.8751,93500.0
2012-02-28 12:20:00,29.14,29.15,29.13,29.14,29900.0,18.8816,18.888,18.8751,18.8816,29900.0
2012-02-28 12:25:00,29.14,29.14,29.12,29.13,29000.0,18.8816,18.8816,18.8686,18.8751,29000.0
2012-02-28 12:30:00,29.12,29.15,29.12,29.14,55500.0,18.8686,18.888,18.8686,18.8816,55500.0
2012-02-28 12:35:00,29.14,29.15,29.12,29.15,51600.0,18.8816,18.888,18.8686,18.888,51600.0
2012-02-28 12:40:00,29.14,29.15,29.13,29.14,39100.0,18.8816,18.888,18.8751,18.8816,39100.0
2012-02-28 12:45:00,29.14,29.15,29.14,29.15,61300.0,18.8816,18.888,18.8816,18.888,61300.0
2012-02-28 12:50:00,29.15,29.16,29.11,29.15,156200.0,18.888,18.8945,18.8621,18.888,156200.0
2012-02-28 12:55:00,29.15,29.17,29.15,29.16,24600.0,18.888,18.901,18.888,18.8945,24600.0
2012-02-28 13:00:00,29.16,29.17,29.15,29.16,39800.0,18.8945,18.901,18.888,18.8945,39800.0
2012-02-28 13:05:00,29.16,29.17,29.15,29.15,61700.0,18.8945,18.901,18.888,18.888,61700.0
2012-02-28 13:10:00,29.16,29.17,29.15,29.16,24200.0,18.8945,18.901,18.888,18.8945,24200.0
2012-02-28 13:15:00,29.16,29.17,29.15,29.16,31500.0,18.8945,18.901,18.888,18.8945,31500.0
2012-02-28 13:20:00,29.15,29.17,29.15,29.17,38800.0,18.888,18.901,18.888,18.901,38800.0
2012-02-28 13:25:00,29.16,29.17,29.16,29.17,19800.0,18.8945,18.901,18.8945,18.901,19800.0
2012-02-28 13:30:00,29.16,29.17,29.13,29.14,109800.0,18.8945,18.901,18.8751,18.8816,109800.0
2012-02-28 13:35:00,29.14,29.15,29.13,29.15,29900.0,18.8816,18.888,18.8751,18.888,29900.0
2012-02-28 13:40:00,29.15,29.15,29.13,29.14,32000.0,18.888,18.888,18.8751,18.8816,32000.0
2012-02-28 13:45:00,29.13,29.14,29.11,29.12,76300.0,18.8751,18.8816,18.8621,18.8686,76300.0
2012-02-28 13:50:00,29.12,29.14,29.09,29.11,116800.0,18.8686,18.8816,18.8492,18.8621,116800.0
2012-02-28 13:55:00,29.11,29.15,29.11,29.15,40500.0,18.8621,18.888,18.8621,18.888,40500.0
2012-02-28 14:00:00,29.14,29.15,29.13,29.15,39200.0,18.8816,18.888,18.8751,18.888,39200.0
2012-02-28 14:05:00,29.15,29.16,29.14,29.15,52500.0,18.888,18.8945,18.8816,18.888,52500.0
2012-02-28 14:10:00,29.16,29.17,29.13,29.17,46100.0,18.8945,18.901,18.8751,18.901,46100.0
2012-02-28 14:15:00,29.17,29.19,29.16,29.17,54200.0,18.901,18.914,18.8945,18.901,54200.0
2012-02-28 14:20:00,29.17,29.18,29.16,29.16,82600.0,18.901,18.9075,18.8945,18.8945,82600.0
2012-02-28 14:25:00,29.17,29.17,29.14,29.15,48200.0,18.901,18.901,18.8816,18.888,48200.0
2012-02-28 14:30:00,29.15,29.18,29.12,29.18,110300.0,18.888,18.9075,18.8686,18.9075,110300.0
2012-02-28 14:35:00,29.18,29.18,29.15,29.17,83100.0,18.9075,18.9075,18.888,18.901,83100.0
2012-02-28 14:40:00,29.17,29.18,29.15,29.18,67700.0,18.901,18.9075,18.888,18.9075,67700.0
2012-02-28 14:45:00,29.18,29.19,29.16,29.18,71400.0,18.9075,18.914,18.8945,18.9075,71400.0
2012-02-28 14:50:00,29.19,29.2,29.17,29.19,85300.0,18.914,18.9204,18.901,18.914,85300.0
2012-02-28 14:55:00,29.18,29.19,29.16,29.16,64200.0,18.9075,18.914,18.8945,18.8945,64200.0
2012-02-28 15:00:00,29.17,29.17,29.15,29.15,27800.0,18.901,18.901,18.888,18.888,27800.0
2012-02-28 15:05:00,29.15,29.16,29.14,29.14,68000.0,18.888,18.8945,18.8816,18.8816,68000.0
2012-02-28 15:10:00,29.14,29.15,29.11,29.13,114900.0,18.8816,18.888,18.8621,18.8751,114900.0
2012-02-28 15:15:00,29.13,29.15,29.13,29.13,68700.0,18.8751,18.888,18.8751,18.8751,68700.0
2012-02-28 15:20:00,29.13,29.15,29.12,29.13,111100.0,18.8751,18.888,18.8686,18.8751,111100.0
2012-02-28 15:25:00,29.13,29.13,29.12,29.12,27700.0,18.8751,18.8751,18.8686,18.8686,27700.0
2012-02-28 15:30:00,29.13,29.13,29.1,29.1,61400.0,18.8751,18.8751,18.8556,18.8556,61400.0
2012-02-28 15:35:00,29.11,29.14,29.09,29.13,162400.0,18.8621,18.8816,18.8492,18.8751,162400.0
2012-02-28 15:40:00,29.13,29.18,29.12,29.17,155700.0,18.8751,18.9075,18.8686,18.901,155700.0
2012-02-28 15:45:00,29.17,29.21,29.14,29.15,228600.0,18.901,18.9269,18.8816,18.888,228600.0
2012-02-28 15:50:00,29.14,29.2,29.14,29.18,261500.0,18.8816,18.9204,18.8816,18.9075,261500.0
2012-02-28 15:55:00,29.19,29.19,29.14,29.16,442000.0,18.914,18.914,18.8816,18.8945,442000.0
2012-02-29 09:30:00,29.25,29.3,29.18,29.2,100500.0,18.9528,18.9852,18.9075,18.9204,100500.0
2012-02-29 09:35:00,29.2,29.32,29.18,29.32,150600.0,18.9204,18.9982,18.9075,18.9982,150600.0
2012-02-29 09:40:00,29.32,29.4,29.29,29.39,86200.0,18.9982,19.05,18.9788,19.0435,86200.0
2012-02-29 09:45:00,29.39,29.43,29.37,29.43,100800.0,19.0435,19.0695,19.0306,19.0695,100800.0
2012-02-29 09:50:00,29.42,29.47,29.42,29.45,80000.0,19.063,19.0954,19.063,19.0824,80000.0
2012-02-29 09:55:00,29.45,29.45,29.33,29.36,82500.0,19.0824,19.0824,19.0047,19.0241,82500.0
2012-02-29 10:00:00,29.37,29.45,29.35,29.36,130600.0,19.0306,19.0824,19.0176,19.0241,130600.0
2012-02-29 10:05:00,29.37,29.38,29.31,29.32,169400.0,19.0306,19.0371,18.9917,18.9982,169400.0
2012-02-29 10:10:00,29.32,29.39,29.31,29.39,66300.0,18.9982,19.0435,18.9917,19.0435,66300.0
2012-02-29 10:15:00,29.39,29.42,29.37,29.4,119100.0,19.0435,19.063,19.0306,19.05,119100.0
2012-02-29 10:20:00,29.4,29.41,29.35,29.4,98500.0,19.05,19.0565,19.0176,19.05,98500.0
2012-02-29 10:25:00,29.4,29.41,29.34,29.38,127200.0,19.05,19.0565,19.0112,19.0371,127200.0
2012-02-29 10:30:00,29.37,29.38,29.33,29.35,85700.0,19.0306,19.0371,19.0047,19.0176,85700.0
2012-02-29 10:35:00,29.35,29.36,29.29,29.29,148500.0,19.0176,19.0241,18.9788,18.9788,148500.0
2012-02-29 10:40:00,29.29,29.34,29.28,29.31,124100.0,18.9788,19.0112,18.9723,18.9917,124100.0
2012-02-29 10:45:00,29.32,29.32,29.25,29.26,130400.0,18.9982,18.9982,18.9528,18.9593,130400.0
2012-02-29 10:50:00,29.26,29.29,29.2,29.29,145600.0,18.9593,18.9788,18.9204,18.9788,145600.0
2012-02-29 10:55:00,29.29,29.37,29.27,29.37,66600.0,18.9788,19.0306,18.9658,19.0306,66600.0
2012-02-29 11:00:00,29.37,29.38,29.32,29.33,65400.0,19.0306,19.0371,18.9982,19.0047,65400.0
2012-02-29 11:05:00,29.33,29.35,29.31,29.35,56100.0,19.0047,19.0176,18.9917,19.0176,56100.0
2012-02-29 11:10:00,29.35,29.37,29.27,29.28,58300.0,19.0176,19.0306,18.9658,18.9723,58300.0
2012-02-29 11:15:00,29.29,29.33,29.28,29.32,73700.0,18.9788,19.0047,18.9723,18.9982,73700.0
2012-02-29 11:20:00,29.32,29.32,29.2,29.22,72500.0,18.9982,18.9982,18.9204,18.9334,72500.0
2012-02-29 11:25:00,29.22,29.24,29.19,29.19,90800.0,18.9334,18.9464,18.914,18.914,90800.0
2012-02-29 11:30:00,29.19,29.25,29.17,29.24,136100.0,18.914,18.9528,18.901,18.9464,136100.0
2012-02-29 11:35:00,29.24,29.32,29.23,29.32,79700.0,18.9464,18.9982,18.9399,18.9982,79700.0
2012-02-29 11:40:00,29.32,29.36,29.32,29.35,69100.0,18.9982,19.0241,18.9982,19.0176,69100.0
2012-02-29 11:45:00,29.35,29.39,29.35,29.39,30100.0,19.0176,19.0435,19.0176,19.0435,30100.0
2012-02-29 11:50:00,29.39,29.42,29.38,29.41,78400.0,19.0435,19.063,19.0371,19.0565,78400.0
2012-02-29 11:55:00,29.41,29.43,29.41,29.42,33900.0,19.0565,19.0695,19.0565,19.063,33900.0
2012-02-29 12:00:00,29.42,29.42,29.34,29.35,65300.0,19.063,19.063,19.0112,19.0176,65300.0
2012-02-29 12:05:00,29.35,29.35,29.27,29.3,110000.0,19.0176,19.0176,18.9658,18.9852,110000.0
2012-02-29 12:10:00,29.3,29.31,29.28,29.29,62300.0,18.9852,18.9917,18.9723,18.9788,62300.0
2012-02-29 12:15:00,29.28,29.35,29.28,29.34,52700.0,18.9723,19.0176,18.9723,19.0112,52700.0
2012-02-29 12:20:00,29.34,29.4,29.31,29.39,161500.0,19.0112,19.05,18.9917,19.0435,161500.0
2012-02-29 12:25:00,29.39,29.43,29.38,29.43,48500.0,19.0435,19.0695,19.0371,19.0695,48500.0
2012-02-29 12:30:00,29.42,29.43,29.4,29.4,51300.0,19.063,19.0695,19.05,19.05,51300.0
2012-02-29 12:35:00,29.39,29.4,29.38,29.39,33600.0,19.0435,19.05,19.0371,19.0435,33600.0
2012-02-29 12:40:00,29.4,29.4,29.34,29.35,75800.0,19.05,19.05,19.0112,19.0176,75800.0
2012-02-29 12:45:00,29.35,29.39,29.35,29.35,47200.0,19.0176,19.0435,19.0176,19.0176,47200.0
2012-02-29 12:50:00,29.36,29.4,29.35,29.38,45900.0,19.0241,19.05,19.0176,19.0371,45900.0
2012-02-29 12:55:00,29.39,29.39,29.35,29.35,40400.0,19.0435,19.0435,19.0176,19.0176,40400.0
2012-02-29 13:00:00,29.36,29.38,29.36,29.38,37700.0,19.0241,19.0371,19.0241,19.0371,37700.0
2012-02-29 13:05:00,29.38,29.41,29.38,29.41,22900.0,19.0371,19.0565,19.0371,19.0565,22900.0
2012-02-29 13:10:00,29.41,29.44,29.4,29.43,287100.0,19.0565,19.0759,19.05,19.0695,287100.0
2012-02-29 13:15:00,29.42,29.44,29.4,29.42,131800.0,19.063,19.0759,19.05,19.063,131800.0
2012-02-29 13:20:00,29.42,29.46,29.4,29.45,68300.0,19.063,19.0889,19.05,19.0824,68300.0
2012-02-29 13:25:00,29.45,29.46,29.44,29.45,43800.0,19.0824,19.0889,19.0759,19.0824,43800.0
2012-02-29 13:30:00,29.44,29.48,29.43,29.48,98400.0,19.0759,19.1019,19.0695,19.1019,98400.0
2012-02-29 13:35:00,29.48,29.48,29.44,29.45,102900.0,19.1019,19.1019,19.0759,19.0824,102900.0
2012-02-29 13:40:00,29.45,29.47,29.44,29.47,43800.0,19.0824,19.0954,19.0759,19.0954,43800.0
2012-02-29 13:45:00,29.47,29.5,29.45,29.5,91100.0,19.0954,19.1148,19.0824,19.1148,91100.0
2012-02-29 13:50:00,29.49,29.56,29.49,29.52,311500.0,19.1083,19.1537,19.1083,19.1278,311500.0
2012-02-29 13:55:00,29.53,29.57,29.52,29.56,39400.0,19.1343,19.1602,19.1278,19.1537,39400.0
2012-02-29 14:00:00,29.56,29.58,29.55,29.58,117600.0,19.1537,19.1667,19.1472,19.1667,117600.0
2012-02-29 14:05:00,29.58,29.62,29.58,29.61,106800.0,19.1667,19.1926,19.1667,19.1861,106800.0
2012-02-29 14:10:00,29.62,29.62,29.57,29.57,160400.0,19.1926,19.1926,19.1602,19.1602,160400.0
2012-02-29 14:15:00,29.58,29.58,29.53,29.56,62400.0,19.1667,19.1667,19.1343,19.1537,62400.0
2012-02-29 14:20:00,29.56,29.57,29.51,29.54,77300.0,19.1537,19.1602,19.1213,19.1407,77300.0
2012-02-29 14:25:00,29.54,29.55,29.53,29.55,40400.0,19.1407,19.1472,19.1343,19.1472,40400.0
2012-02-29 14:30:00,29.56,29.56,29.51,29.52,80300.0,19.1537,19.1537,19.1213,19.1278,80300.0
2012-02-29 14:35:00,29.52,29.54,29.51,29.52,79400.0,19.1278,19.1407,19.1213,19.1278,79400.0
2012-02-29 14:40:00,29.53,29.53,29.51,29.52,51200.0,19.1343,19.1343,19.1213,19.1278,51200.0
2012-02-29 14:45:00,29.52,29.52,29.49,29.52,59500.0,19.1278,19.1278,19.1083,19.1278,59500.0
2012-02-29 14:50:00,29.52,29.55,29.51,29.55,46200.0,19.1278,19.1472,19.1213,19.1472,46200.0
2012-02-29 14:55:00,29.55,29.57,29.49,29.5,151300.0,19.1472,19.1602,19.1083,19.1148,151300.0
2012-02-29 15:00:00,29.51,29.51,29.44,29.45,150500.0,19.1213,19.1213,19.0759,19.0824,150500.0
2012-02-29 15:05:00,29.44,29.48,29.44,29.44,103800.0,19.0759,19.1019,19.0759,19.0759,103800.0
2012-02-29 15:10:00,29.45,29.48,29.43,29.46,131300.0,19.0824,19.1019,19.0695,19.0889,131300.0
2012-02-29 15:15:00,29.46,29.49,29.43,29.46,92400.0,19.0889,19.1083,19.0695,19.0889,92400.0
2012-02-29 15:20:00,29.46,29.46,29.41,29.42,96900.0,19.0889,19.0889,19.0565,19.063,96900.0
2012-02-29 15:25:00,29.42,29.45,29.42,29.44,100200.0,19.063,19.0824,19.063,19.0759,100200.0
2012-02-29 15:30:00,29.43,29.44,29.38,29.41,214500.0,19.0695,19.0759,19.0371,19.0565,214500.0
2012-02-29 15:35:00,29.4,29.41,29.34,29.38,243000.0,19.05,19.0565,19.0112,19.0371,243000.0
2012-02-29 15:40:00,29.38,29.45,29.37,29.45,229600.0,19.0371,19.0824,19.0306,19.0824,229600.0
2012-02-29 15:45:00,29.44,29.5,29.41,29.48,391200.0,19.0759,19.1148,19.0565,19.1019,391200.0
2012-02-29 15:50:00,29.48,29.49,29.43,29.44,355700.0,19.1019,19.1083,19.0695,19.0759,355700.0
2012-02-29 15:55:00,29.44,29.48,29.4,29.41,780900.0,19.0759,19.1019,19.05,19.0565,780900.0
2012-03-01 09:30:00,29.43,29.58,29.37,29.51,149200.0,19.0695,19.1667,19.0306,19.1213,149200.0
2012-03-01 09:35:00,29.52,29.65,29.51,29.59,79800.0,19.1278,19.212,19.1213,19.1731,79800.0
2012-03-01 09:40:00,29.59,29.68,29.58,29.62,120200.0,19.1731,19.2315,19.1667,19.1926,120200.0
2012-03-01 09:45:00,29.63,29.68,29.62,29.63,218600.0,19.1991,19.2315,19.1926,19.1991,218600.0
2012-03-01 09:50:00,29.63,29.69,29.63,29.69,71200.0,19.1991,19.2379,19.1991,19.2379,71200.0
2012-03-01 09:55:00,29.68,29.74,29.65,29.7,129500.0,19.2315,19.2703,19.212,19.2444,129500.0
2012-03-01 10:00:00,29.69,29.69,29.54,29.57,250200.0,19.2379,19.2379,19.1407,19.1602,250200.0
2012-03-01 10:05:00,29.57,29.6,29.55,29.58,178900.0,19.1602,19.1796,19.1472,19.1667,178900.0
2012-03-01 10:10:00,29.58,29.59,29.53,29.56,136100.0,19.1667,19.1731,19.1343,19.1537,136100.0
2012-03-01 10:15:00,29.56,29.6,29.56,29.58,65900.0,19.1537,19.1796,19.1537,19.1667,65900.0
2012-03-01 10:20:00,29.58,29.6,29.57,29.6,112900.0,19.1667,19.1796,19.1602,19.1796,112900.0
2012-03-01 10:25:00,29.6,29.6,29.56,29.57,89000.0,19.1796,19.1796,19.1537,19.1602,89000.0
2012-03-01 10:30:00,29.56,29.6,29.56,29.59,68300.0,19.1537,19.1796,19.1537,19.1731,68300.0
2012-03-01 10:35:00,29.59,29.6,29.55,29.58,162900.0,19.1731,19.1796,19.1472,19.1667,162900.0
2012-03-01 10:40:00,29.58,29.6,29.55,29.59,69100.0,19.1667,19.1796,19.1472,19.1731,69100.0
2012-03-01 10:45:00,29.59,29.6,29.55,29.6,86700.0,19.1731,19.1796,19.1472,19.1796,86700.0
2012-03-01 10:50:00,29.59,29.6,29.55,29.58,108500.0,19.1731,19.1796,19.1472,19.1667,108500.0
2012-03-01 10:55:00,29.57,29.6,29.57,29.6,157300.0,19.1602,19.1796,19.1602,19.1796,157300.0
2012-03-01 11:00:00,29.6,29.6,29.59,29.59,92600.0,19.1796,19.1796,19.1731,19.1731,92600.0
2012-03-01 11:05:00,29.59,29.64,29.59,29.61,177500.0,19.1731,19.2055,19.1731,19.1861,177500.0
2012-03-01 11:10:00,29.61,29.66,29.59,29.6,139200.0,19.1861,19.2185,19.1731,19.1796,139200.0
2012-03-01 11:15:00,29.6,29.66,29.59,29.64,72900.0,19.1796,19.2185,19.1731,19.2055,72900.0
2012-03-01 11:20:00,29.64,29.64,29.61,29.64,81700.0,19.2055,19.2055,19.1861,19.2055,81700.0
2012-03-01 11:25:00,29.64,29.68,29.61,29.68,68300.0,19.2055,19.2315,19.1861,19.2315,68300.0
2012-03-01 11:30:00,29.68,29.68,29.64,29.64,81400.0,19.2315,19.2315,19.2055,19.2055,81400.0
2012-03-01 11:35:00,29.65,29.68,29.65,29.66,71200.0,19.212,19.2315,19.212,19.2185,71200.0
2012-03-01 11:40:00,29.66,29.73,29.65,29.72,82400.0,19.2185,19.2639,19.212,19.2574,82400.0
2012-03-01 11:45:00,29.72,29.73,29.67,29.7,69400.0,19.2574,19.2639,19.225,19.2444,69400.0
2012-03-01 11:50:00,29.69,29.71,29.65,29.65,61800.0,19.2379,19.2509,19.212,19.212,61800.0
2012-03-01 11:55:00,29.66,29.68,29.65,29.68,40600.0,19.2185,19.2315,19.212,19.2315,40600.0
2012-03-01 12:00:00,29.67,29.68,29.63,29.67,60400.0,19.225,19.2315,19.1991,19.225,60400.0
2012-03-01 12:05:00,29.67,29.69,29.65,29.67,58700.0,19.225,19.2379,19.212,19.225,58700.0
2012-03-01 12:10:00,29.68,29.7,29.63,29.7,77500.0,19.2315,19.2444,19.1991,19.2444,77500.0
2012-03-01 12:15:00,29.7,29.7,29.67,29.69,61700.0,19.2444,19.2444,19.225,19.2379,61700.0
2012-03-01 12:20:00,29.7,29.74,29.68,29.71,75000.0,19.2444,19.2703,19.2315,19.2509,75000.0
2012-03-01 12:25:00,29.71,29.73,29.71,29.72,46300.0,19.2509,19.2639,19.2509,19.2574,46300.0
2012-03-01 12:30:00,29.73,29.74,29.71,29.72,42200.0,19.2639,19.2703,19.2509,19.2574,42200.0
2012-03-01 12:35:00,29.72,29.72,29.69,29.71,73600.0,19.2574,19.2574,19.2379,19.2509,73600.0
2012-03-01 12:40:00,29.71,29.71,29.68,29.69,26900.0,19.2509,19.2509,19.2315,19.2379,26900.0
2012-03-01 12:45:00,29.69,29.74,29.69,29.74,39900.0,19.2379,19.2703,19.2379,19.2703,39900.0
2012-03-01 12:50:00,29.74,29.74,29.7,29.72,64300.0,19.2703,19.2703,19.2444,19.2574,64300.0
2012-03-01 12:55:00,29.73,29.73,29.7,29.71,56000.0,19.2639,19.2639,19.2444,19.2509,56000.0
2012-03-01 13:00:00,29.71,29.71,29.67,29.67,44000.0,19.2509,19.2509,19.225,19.225,44000.0
2012-03-01 13:05:00,29.68,29.68,29.65,29.66,100500.0,19.2315,19.2315,19.212,19.2185,100500.0
2012-03-01 13:10:00,29.66,29.66,29.61,29.61,105500.0,19.2185,19.2185,19.1861,19.1861,105500.0
2012-03-01 13:15:00,29.61,29.62,29.59,29.61,139300.0,19.1861,19.1926,19.1731,19.1861,139300.0
2012-03-01 13:20:00,29.61,29.66,29.6,29.64,80500.0,19.1861,19.2185,19.1796,19.2055,80500.0
2012-03-01 13:25:00,29.65,29.7,29.65,29.7,61600.0,19.212,19.2444,19.212,19.2444,61600.0
2012-03-01 13:30:00,29.7,29.71,29.66,29.66,64700.0,19.2444,19.2509,19.2185,19.2185,64700.0
2012-03-01 13:35:00,29.66,29.67,29.63,29.64,73200.0,19.2185,19.225,19.1991,19.2055,73200.0
2012-03-01 13:40:00,29.64,29.64,29.61,29.63,59600.0,19.2055,19.2055,19.1861,19.1991,59600.0
2012-03-01 13:45:00,29.62,29.66,29.62,29.65,54600.0,19.1926,19.2185,19.1926,19.212,54600.0
2012-03-01 13:50:00,29.65,29.67,29.64,29.66,50900.0,19.212,19.225,19.2055,19.2185,50900.0
2012-03-01 13:55:00,29.67,29.69,29.66,29.69,62700.0,19.225,19.2379,19.2185,19.2379,62700.0
2012-03-01 14:00:00,29.69,29.7,29.66,29.66,71000.0,19.2379,19.2444,19.2185,19.2185,71000.0
2012-03-01 14:05:00,29.66,29.71,29.66,29.71,80800.0,19.2185,19.2509,19.2185,19.2509,80800.0
2012-03-01 14:10:00,29.71,29.71,29.68,29.69,42700.0,19.2509,19.2509,19.2315,19.2379,42700.0
2012-03-01 14:15:00,29.69,29.74,29.68,29.73,119700.0,19.2379,19.2703,19.2315,19.2639,119700.0
2012-03-01 14:20:00,29.73,29.74,29.71,29.73,336000.0,19.2639,19.2703,19.2509,19.2639,336000.0
2012-03-01 14:25:00,29.74,29.76,29.73,29.76,325400.0,19.2703,19.2833,19.2639,19.2833,325400.0
2012-03-01 14:30:00,29.75,29.77,29.73,29.73,132400.0,19.2768,19.2898,19.2639,19.2639,132400.0
2012-03-01 14:35:00,29.73,29.75,29.72,29.73,109200.0,19.2639,19.2768,19.2574,19.2639,109200.0
2012-03-01 14:40:00,29.73,29.73,29.7,29.71,65800.0,19.2639,19.2639,19.2444,19.2509,65800.0
2012-03-01 14:45:00,29.71,29.73,29.71,29.73,41700.0,19.2509,19.2639,19.2509,19.2639,41700.0
2012-03-01 14:50:00,29.73,29.75,29.72,29.73,175400.0,19.2639,19.2768,19.2574,19.2639,175400.0
2012-03-01 14:55:00,29.73,29.78,29.72,29.73,162000.0,19.2639,19.2963,19.2574,19.2639,162000.0
2012-03-01 15:00:00,29.73,29.76,29.67,29.69,231700.0,19.2639,19.2833,19.225,19.2379,231700.0
2012-03-01 15:05:00,29.68,29.69,29.63,29.64,66600.0,19.2315,19.2379,19.1991,19.2055,66600.0
2012-03-01 15:10:00,29.64,29.7,29.62,29.68,159400.0,19.2055,19.2444,19.1926,19.2315,159400.0
2012-03-01 15:15:00,29.68,29.68,29.56,29.56,148000.0,19.2315,19.2315,19.1537,19.1537,148000.0
2012-03-01 15:20:00,29.57,29.66,29.55,29.61,236600.0,19.1602,19.2185,19.1472,19.1861,236600.0
2012-03-01 15:25:00,29.6,29.72,29.6,29.71,165900.0,19.1796,19.2574,19.1796,19.2509,165900.0
2012-03-01 15:30:00,29.72,29.72,29.59,29.6,213500.0,19.2574,19.2574,19.1731,19.1796,213500.0
2012-03-01 15:35:00,29.61,29.64,29.59,29.63,217800.0,19.1861,19.2055,19.1731,19.1991,217800.0
2012-03-01 15:40:00,29.63,29.7,29.62,29.69,211500.0,19.1991,19.2444,19.1926,19.2379,211500.0
2012-03-01 15:45:00,29.69,29.72,29.67,29.71,314200.0,19.2379,19.2574,19.225,19.2509,314200.0
2012-03-01 15:50:00,29.72,29.77,29.71,29.73,293000.0,19.2574,19.2898,19.2509,19.2639,293000.0
2012-03-01 15:55:00,29.73,29.75,29.7,29.72,861100.0,19.2639,19.2768,19.2444,19.2574,861100.0
2012-03-02 09:30:00,29.79,29.79,29.65,29.65,86800.0,19.3027,19.3027,19.212,19.212,86800.0
2012-03-02 09:35:00,29.66,29.74,29.63,29.72,73400.0,19.2185,19.2703,19.1991,19.2574,73400.0
2012-03-02 09:40:00,29.71,29.73,29.61,29.61,47500.0,19.2509,19.2639,19.1861,19.1861,47500.0
2012-03-02 09:45:00,29.61,29.63,29.57,29.57,77500.0,19.1861,19.1991,19.1602,19.1602,77500.0
2012-03-02 09:50:00,29.57,29.59,29.56,29.58,88900.0,19.1602,19.1731,19.1537,19.1667,88900.0
2012-03-02 09:55:00,29.58,29.6,29.55,29.59,107100.0,19.1667,19.1796,19.1472,19.1731,107100.0
2012-03-02 10:00:00,29.59,29.59,29.53,29.54,144200.0,19.1731,19.1731,19.1343,19.1407,144200.0
2012-03-02 10:05:00,29.54,29.57,29.5,29.57,125800.0,19.1407,19.1602,19.1148,19.1602,125800.0
2012-03-02 10:10:00,29.57,29.62,29.55,29.62,94600.0,19.1602,19.1926,19.1472,19.1926,94600.0
2012-03-02 10:15:00,29.62,29.69,29.61,29.67,79900.0,19.1926,19.2379,19.1861,19.225,79900.0
2012-03-02 10:20:00,29.67,29.69,29.65,29.66,83900.0,19.225,19.2379,19.212,19.2185,83900.0
2012-03-02 10:25:00,29.66,29.67,29.64,29.65,122400.0,19.2185,19.225,19.2055,19.212,122400.0
2012-03-02 10:30:00,29.65,29.66,29.55,29.56,132200.0,19.212,19.2185,19.1472,19.1537,132200.0
2012-03-02 10:35:00,29.56,29.6,29.55,29.56,114800.0,19.1537,19.1796,19.1472,19.1537,114800.0
2012-03-02 10:40:00,29.56,29.59,29.54,29.59,117300.0,19.1537,19.1731,19.1407,19.1731,117300.0
2012-03-02 10:45:00,29.59,29.62,29.56,29.57,108400.0,19.1731,19.1926,19.1537,19.1602,108400.0
2012-03-02 10:50:00,29.58,29.63,29.57,29.63,69700.0,19.1667,19.1991,19.1602,19.1991,69700.0
2012-03-02 10:55:00,29.63,29.65,29.57,29.57,94000.0,19.1991,19.212,19.1602,19.1602,94000.0
2012-03-02 11:00:00,29.58,29.59,29.46,29.46,211900.0,19.1667,19.1731,19.0889,19.0889,211900.0
2012-03-02 11:05:00,29.47,29.47,29.4,29.45,229200.0,19.0954,19.0954,19.05,19.0824,229200.0
2012-03-02 11:10:00,29.45,29.45,29.37,29.37,97900.0,19.0824,19.0824,19.0306,19.0306,97900.0
2012-03-02 11:15:00,29.37,29.41,29.35,29.4,141900.0,19.0306,19.0565,19.0176,19.05,141900.0
2012-03-02 11:20:00,29.41,29.44,29.39,29.4,86000.0,19.0565,19.0759,19.0435,19.05,86000.0
2012-03-02 11:25:00,29.41,29.42,29.38,29.42,85200.0,19.0565,19.063,19.0371,19.063,85200.0
2012-03-02 11:30:00,29.43,29.47,29.42,29.43,134900.0,19.0695,19.0954,19.063,19.0695,134900.0
2012-03-02 11:35:00,29.43,29.43,29.38,29.41,98700.0,19.0695,19.0695,19.0371,19.0565,98700.0
2012-03-02 11:40:00,29.41,29.41,29.36,29.36,124600.0,19.0565,19.0565,19.0241,19.0241,124600.0
2012-03-02 11:45:00,29.37,29.37,29.34,29.34,66000.0,19.0306,19.0306,19.0112,19.0112,66000.0
2012-03-02 11:50:00,29.34,29.35,29.33,29.34,44600.0,19.0112,19.0176,19.0047,19.0112,44600.0
2012-03-02 11:55:00,29.35,29.36,29.34,29.34,41300.0,19.0176,19.0241,19.0112,19.0112,41300.0
2012-03-02 12:00:00,29.34,29.38,29.32,29.37,187800.0,19.0112,19.0371,18.9982,19.0306,187800.0
2012-03-02 12:05:00,29.37,29.38,29.33,29.37,149800.0,19.0306,19.0371,19.0047,19.0306,149800.0
2012-03-02 12:10:00,29.37,29.37,29.33,29.35,67900.0,19.0306,19.0306,19.0047,19.0176,67900.0
2012-03-02 12:15:00,29.35,29.35,29.3,29.34,115800.0,19.0176,19.0176,18.9852,19.0112,115800.0
2012-03-02 12:20:00,29.34,29.34,29.29,29.33,133900.0,19.0112,19.0112,18.9788,19.0047,133900.0
2012-03-02 12:25:00,29.34,29.37,29.33,29.37,81100.0,19.0112,19.0306,19.0047,19.0306,81100.0
2012-03-02 12:30:00,29.37,29.4,29.35,29.38,87100.0,19.0306,19.05,19.0176,19.0371,87100.0
2012-03-02 12:35:00,29.39,29.39,29.34,29.37,97000.0,19.0435,19.0435,19.0112,19.0306,97000.0
2012-03-02 12:40:00,29.38,29.4,29.37,29.37,38300.0,19.0371,19.05,19.0306,19.0306,38300.0
2012-03-02 12:45:00,29.37,29.38,29.34,29.37,92500.0,19.0306,19.0371,19.0112,19.0306,92500.0
2012-03-02 12:50:00,29.37,29.37,29.35,29.36,37900.0,19.0306,19.0306,19.0176,19.0241,37900.0
2012-03-02 12:55:00,29.36,29.37,29.34,29.36,44800.0,19.0241,19.0306,19.0112,19.0241,44800.0
2012-03-02 13:00:00,29.36,29.38,29.36,29.37,64400.0,19.0241,19.0371,19.0241,19.0306,64400.0
2012-03-02 13:05:00,29.37,29.38,29.31,29.34,60900.0,19.0306,19.0371,18.9917,19.0112,60900.0
2012-03-02 13:10:00,29.34,29.34,29.29,29.3,43300.0,19.0112,19.0112,18.9788,18.9852,43300.0
2012-03-02 13:15:00,29.3,29.3,29.26,29.29,67400.0,18.9852,18.9852,18.9593,18.9788,67400.0
2012-03-02 13:20:00,29.29,29.29,29.26,29.27,50000.0,18.9788,18.9788,18.9593,18.9658,50000.0
2012-03-02 13:25:00,29.27,29.33,29.26,29.32,102900.0,18.9658,19.0047,18.9593,18.9982,102900.0
2012-03-02 13:30:00,29.33,29.39,29.33,29.38,57000.0,19.0047,19.0435,19.0047,19.0371,57000.0
2012-03-02 13:35:00,29.38,29.41,29.37,29.41,47600.0,19.0371,19.0565,19.0306,19.0565,47600.0
2012-03-02 13:40:00,29.41,29.43,29.4,29.43,21900.0,19.0565,19.0695,19.05,19.0695,21900.0
2012-03-02 13:45:00,29.43,29.43,29.37,29.39,107700.0,19.0695,19.0695,19.0306,19.0435,107700.0
2012-03-02 13:50:00,29.39,29.39,29.37,29.38,61100.0,19.0435,19.0435,19.0306,19.0371,61100.0
2012-03-02 13:55:00,29.38,29.38,29.35,29.36,38300.0,19.0371,19.0371,19.0176,19.0241,38300.0
2012-03-02 14:00:00,29.37,29.38,29.36,29.36,41400.0,19.0306,19.0371,19.0241,19.0241,41400.0
2012-03-02 14:05:00,29.37,29.37,29.31,29.35,81300.0,19.0306,19.0306,18.9917,19.0176,81300.0
2012-03-02 14:10:00,29.35,29.35,29.29,29.3,90400.0,19.0176,19.0176,18.9788,18.9852,90400.0
2012-03-02 14:15:00,29.3,29.36,29.3,29.35,82100.0,18.9852,19.0241,18.9852,19.0176,82100.0
2012-03-02 14:20:00,29.35,29.37,29.33,29.33,87300.0,19.0176,19.0306,19.0047,19.0047,87300.0
2012-03-02 14:25:00,29.34,29.34,29.3,29.3,60800.0,19.0112,19.0112,18.9852,18.9852,60800.0
2012-03-02 14:30:00,29.31,29.33,29.3,29.33,42200.0,18.9917,19.0047,18.9852,19.0047,42200.0
2012-03-02 14:35:00,29.33,29.35,29.32,29.35,57600.0,19.0047,19.0176,18.9982,19.0176,57600.0
2012-03-02 14:40:00,29.35,29.35,29.33,29.35,54100.0,19.0176,19.0176,19.0047,19.0176,54100.0
2012-03-02 14:45:00,29.35,29.35,29.29,29.3,250600.0,19.0176,19.0176,18.9788,18.9852,250600.0
2012-03-02 14:50:00,29.3,29.32,29.3,29.32,93600.0,18.9852,18.9982,18.9852,18.9982,93600.0
2012-03-02 14:55:00,29.32,29.33,29.27,29.28,182600.0,18.9982,19.0047,18.9658,18.9723,182600.0
2012-03-02 15:00:00,29.28,29.29,29.25,29.26,285500.0,18.9723,18.9788,18.9528,18.9593,285500.0
2012-03-02 15:05:00,29.26,29.26,29.21,29.24,176000.0,18.9593,18.9593,18.9269,18.9464,176000.0
2012-03-02 15:10:00,29.25,29.26,29.23,29.24,120500.0,18.9528,18.9593,18.9399,18.9464,120500.0
2012-03-02 15:15:00,29.23,29.28,29.23,29.26,164100.0,18.9399,18.9723,18.9399,18.9593,164100.0
2012-03-02 15:20:00,29.27,29.27,29.23,29.23,67300.0,18.9658,18.9658,18.9399,18.9399,67300.0
2012-03-02 15:25:00,29.23,29.25,29.22,29.24,187900.0,18.9399,18.9528,18.9334,18.9464,187900.0
2012-03-02 15:30:00,29.24,29.32,29.24,29.31,242300.0,18.9464,18.9982,18.9464,18.9917,242300.0
2012-03-02 15:35:00,29.3,29.31,29.25,29.26,163600.0,18.9852,18.9917,18.9528,18.9593,163600.0
2012-03-02 15:40:00,29.26,29.29,29.24,29.25,153500.0,18.9593,18.9788,18.9464,18.9528,153500.0
2012-03-02 15:45:00,29.26,29.29,29.26,29.27,187700.0,18.9593,18.9788,18.9593,18.9658,187700.0
2012-03-02 15:50:00,29.27,29.29,29.26,29.28,313100.0,18.9658,18.9788,18.9593,18.9723,313100.0
2012-03-02 15:55:00,29.28,29.28,29.25,29.27,686200.0,18.9723,18.9723,18.9528,18.9658,686200.0
2012-03-05 09:30:00,29.11,29.13,29.08,29.09,103400.0,18.8621,18.8751,18.8427,18.8492,103400.0
2012-03-05 09:35:00,29.08,29.09,29.03,29.05,68100.0,18.8427,18.8492,18.8103,18.8232,68100.0
2012-03-05 09:40:00,29.05,29.05,28.94,28.94,95700.0,18.8232,18.8232,18.752,18.752,95700.0
2012-03-05 09:45:00,28.94,28.97,28.88,28.91,117700.0,18.752,18.7714,18.7131,18.7325,117700.0
2012-03-05 09:50:00,28.91,28.92,28.84,28.85,310400.0,18.7325,18.739,18.6872,18.6936,310400.0
2012-03-05 09:55:00,28.85,28.89,28.84,28.84,124400.0,18.6936,18.7196,18.6872,18.6872,124400.0
2012-03-05 10:00:00,28.85,28.91,28.84,28.86,183900.0,18.6936,18.7325,18.6872,18.7001,183900.0
2012-03-05 10:05:00,28.87,28.94,28.87,28.92,278000.0,18.7066,18.752,18.7066,18.739,278000.0
2012-03-05 10:10:00,28.92,28.93,28.83,28.83,211500.0,18.739,18.7455,18.6807,18.6807,211500.0
2012-03-05 10:15:00,28.84,28.87,28.82,28.82,196800.0,18.6872,18.7066,18.6742,18.6742,196800.0
2012-03-05 10:20:00,28.83,28.84,28.76,28.76,206200.0,18.6807,18.6872,18.6353,18.6353,206200.0
2012-03-05 10:25:00,28.77,28.8,28.74,28.78,164800.0,18.6418,18.6613,18.6224,18.6483,164800.0
2012-03-05 10:30:00,28.77,28.82,28.75,28.81,73200.0,18.6418,18.6742,18.6289,18.6677,73200.0
2012-03-05 10:35:00,28.82,28.83,28.8,28.81,76300.0,18.6742,18.6807,18.6613,18.6677,76300.0
2012-03-05 10:40:00,28.81,28.83,28.78,28.78,135000.0,18.6677,18.6807,18.6483,18.6483,135000.0
2012-03-05 10:45:00,28.78,28.84,28.77,28.84,93000.0,18.6483,18.6872,18.6418,18.6872,93000.0
2012-03-05 10:50:00,28.83,28.87,28.8,28.81,87200.0,18.6807,18.7066,18.6613,18.6677,87200.0
2012-03-05 10:55:00,28.81,28.83,28.77,28.78,124500.0,18.6677,18.6807,18.6418,18.6483,124500.0
2012-03-05 11:00:00,28.78,28.81,28.77,28.77,107300.0,18.6483,18.6677,18.6418,18.6418,107300.0
2012-03-05 11:05:00,28.77,28.87,28.77,28.84,119500.0,18.6418,18.7066,18.6418,18.6872,119500.0
2012-03-05 11:10:00,28.84,28.85,28.78,28.79,133100.0,18.6872,18.6936,18.6483,18.6548,133100.0
2012-03-05 11:15:00,28.79,28.83,28.77,28.79,136500.0,18.6548,18.6807,18.6418,18.6548,136500.0
2012-03-05 11:20:00,28.79,28.83,28.79,28.82,101100.0,18.6548,18.6807,18.6548,18.6742,101100.0
2012-03-05 11:25:00,28.82,28.86,28.8,28.81,100400.0,18.6742,18.7001,18.6613,18.6677,100400.0
2012-03-05 11:30:00,28.81,28.83,28.76,28.76,133100.0,18.6677,18.6807,18.6353,18.6353,133100.0
2012-03-05 11:35:00,28.77,28.77,28.74,28.74,52200.0,18.6418,18.6418,18.6224,18.6224,52200.0
2012-03-05 11:40:00,28.75,28.76,28.71,28.75,87600.0,18.6289,18.6353,18.6029,18.6289,87600.0
2012-03-05 11:45:00,28.76,28.76,28.72,28.73,303600.0,18.6353,18.6353,18.6094,18.6159,303600.0
2012-03-05 11:50:00,28.74,28.75,28.67,28.67,201500.0,18.6224,18.6289,18.577,18.577,201500.0
2012-03-05 11:55:00,28.68,28.69,28.64,28.64,143400.0,18.5835,18.59,18.5576,18.5576,143400.0
2012-03-05 12:00:00,28.64,28.65,28.64,28.65,76000.0,18.5576,18.5641,18.5576,18.5641,76000.0
2012-03-05 12:05:00,28.64,28.66,28.63,28.64,151500.0,18.5576,18.5705,18.5511,18.5576,151500.0
2012-03-05 12:10:00,28.64,28.64,28.6,28.6,160200.0,18.5576,18.5576,18.5317,18.5317,160200.0
2012-03-05 12:15:00,28.6,28.6,28.57,28.6,135100.0,18.5317,18.5317,18.5122,18.5317,135100.0
2012-03-05 12:20:00,28.61,28.65,28.6,28.63,62200.0,18.5381,18.5641,18.5317,18.5511,62200.0
2012-03-05 12:25:00,28.62,28.64,28.61,28.64,43300.0,18.5446,18.5576,18.5381,18.5576,43300.0
2012-03-05 12:30:00,28.64,28.64,28.62,28.64,53600.0,18.5576,18.5576,18.5446,18.5576,53600.0
2012-03-05 12:35:00,28.64,28.69,28.63,28.68,87300.0,18.5576,18.59,18.5511,18.5835,87300.0
2012-03-05 12:40:00,28.69,28.71,28.68,28.7,64800.0,18.59,18.6029,18.5835,18.5965,64800.0
2012-03-05 12:45:00,28.69,28.71,28.69,28.71,56200.0,18.59,18.6029,18.59,18.6029,56200.0
2012-03-05 12:50:00,28.71,28.71,28.66,28.66,61700.0,18.6029,18.6029,18.5705,18.5705,61700.0
2012-03-05 12:55:00,28.67,28.68,28.66,28.67,30100.0,18.577,18.5835,18.5705,18.577,30100.0
2012-03-05 13:00:00,28.68,28.69,28.67,28.68,55100.0,18.5835,18.59,18.577,18.5835,55100.0
2012-03-05 13:05:00,28.69,28.73,28.69,28.69,44500.0,18.59,18.6159,18.59,18.59,44500.0
2012-03-05 13:10:00,28.7,28.71,28.69,28.7,34600.0,18.5965,18.6029,18.59,18.5965,34600.0
2012-03-05 13:15:00,28.71,28.72,28.69,28.71,43000.0,18.6029,18.6094,18.59,18.6029,43000.0
2012-03-05 13:20:00,28.7,28.71,28.68,28.71,61800.0,18.5965,18.6029,18.5835,18.6029,61800.0
2012-03-05 13:25:00,28.72,28.72,28.69,28.71,34300.0,18.6094,18.6094,18.59,18.6029,34300.0
2012-03-05 13:30:00,28.72,28.73,28.71,28.71,28500.0,18.6094,18.6159,18.6029,18.6029,28500.0
2012-03-05 13:35:00,28.72,28.72,28.68,28.69,160400.0,18.6094,18.6094,18.5835,18.59,160400.0
2012-03-05 13:40:00,28.68,28.7,28.68,28.7,47500.0,18.5835,18.5965,18.5835,18.5965,47500.0
2012-03-05 13:45:00,28.69,28.7,28.69,28.69,12200.0,18.59,18.5965,18.59,18.59,12200.0
2012-03-05 13:50:00,28.69,28.7,28.67,28.7,93900.0,18.59,18.5965,18.577,18.5965,93900.0
2012-03-05 13:55:00,28.7,28.71,28.69,28.7,22800.0,18.5965,18.6029,18.59,18.5965,22800.0
2012-03-05 14:00:00,28.71,28.72,28.7,28.71,25100.0,18.6029,18.6094,18.5965,18.6029,25100.0
2012-03-05 14:05:00,28.72,28.78,28.71,28.75,164500.0,18.6094,18.6483,18.6029,18.6289,164500.0
2012-03-05 14:10:00,28.74,28.75,28.74,28.75,42600.0,18.6224,18.6289,18.6224,18.6289,42600.0
2012-03-05 14:15:00,28.75,28.75,28.74,28.75,24000.0,18.6289,18.6289,18.6224,18.6289,24000.0
2012-03-05 14:20:00,28.74,28.77,28.73,28.76,68700.0,18.6224,18.6418,18.6159,18.6353,68700.0
2012-03-05 14:25:00,28.75,28.78,28.74,28.77,55500.0,18.6289,18.6483,18.6224,18.6418,55500.0
2012-03-05 14:30:00,28.78,28.78,28.73,28.76,79100.0,18.6483,18.6483,18.6159,18.6353,79100.0
2012-03-05 14:35:00,28.77,28.79,28.76,28.79,46700.0,18.6418,18.6548,18.6353,18.6548,46700.0
2012-03-05 14:40:00,28.79,28.79,28.76,28.76,42500.0,18.6548,18.6548,18.6353,18.6353,42500.0
2012-03-05 14:45:00,28.76,28.79,28.76,28.78,105500.0,18.6353,18.6548,18.6353,18.6483,105500.0
2012-03-05 14:50:00,28.77,28.79,28.77,28.79,37600.0,18.6418,18.6548,18.6418,18.6548,37600.0
2012-03-05 14:55:00,28.78,28.87,28.78,28.85,149800.0,18.6483,18.7066,18.6483,18.6936,149800.0
2012-03-05 15:00:00,28.85,28.91,28.85,28.91,98500.0,18.6936,18.7325,18.6936,18.7325,98500.0
2012-03-05 15:05:00,28.91,28.91,28.86,28.89,141800.0,18.7325,18.7325,18.7001,18.7196,141800.0
2012-03-05 15:10:00,28.89,28.89,28.85,28.86,81900.0,18.7196,18.7196,18.6936,18.7001,81900.0
2012-03-05 15:15:00,28.86,28.89,28.84,28.89,128700.0,18.7001,18.7196,18.6872,18.7196,128700.0
2012-03-05 15:20:00,28.89,28.94,28.87,28.92,161200.0,18.7196,18.752,18.7066,18.739,161200.0
2012-03-05 15:25:00,28.92,28.92,28.87,28.88,189100.0,18.739,18.739,18.7066,18.7131,189100.0
2012-03-05 15:30:00,28.88,28.92,28.87,28.92,132700.0,18.7131,18.739,18.7066,18.739,132700.0
2012-03-05 15:35:00,28.91,28.92,28.91,28.92,71100.0,18.7325,18.739,18.7325,18.739,71100.0
2012-03-05 15:40:00,28.91,28.96,28.91,28.92,308800.0,18.7325,18.7649,18.7325,18.739,308800.0
2012-03-05 15:45:00,28.93,28.97,28.9,28.93,288300.0,18.7455,18.7714,18.726,18.7455,288300.0
2012-03-05 15:50:00,28.93,28.93,28.89,28.91,191300.0,18.7455,18.7455,18.7196,18.7325,191300.0
2012-03-05 15:55:00,28.9,28.91,28.88,28.9,554100.0,18.726,18.7325,18.7131,18.726,554100.0
2012-03-06 09:30:00,28.62,28.7,28.59,28.69,172600.0,18.5446,18.5965,18.5252,18.59,172600.0
2012-03-06 09:35:00,28.69,28.73,28.63,28.64,173700.0,18.59,18.6159,18.5511,18.5576,173700.0
2012-03-06 09:40:00,28.63,28.65,28.57,28.58,175500.0,18.5511,18.5641,18.5122,18.5187,175500.0
2012-03-06 09:45:00,28.58,28.61,28.56,28.58,201300.0,18.5187,18.5381,18.5057,18.5187,201300.0
2012-03-06 09:50:00,28.58,28.6,28.55,28.59,163200.0,18.5187,18.5317,18.4993,18.5252,163200.0
2012-03-06 09:55:00,28.6,28.61,28.55,28.57,191700.0,18.5317,18.5381,18.4993,18.5122,191700.0
2012-03-06 10:00:00,28.57,28.6,28.55,28.57,189500.0,18.5122,18.5317,18.4993,18.5122,189500.0
2012-03-06 10:05:00,28.57,28.63,28.57,28.58,174900.0,18.5122,18.5511,18.5122,18.5187,174900.0
2012-03-06 10:10:00,28.58,28.61,28.54,28.54,168600.0,18.5187,18.5381,18.4928,18.4928,168600.0
2012-03-06 10:15:00,28.54,28.55,28.52,28.52,146500.0,18.4928,18.4993,18.4798,18.4798,146500.0
2012-03-06 10:20:00,28.52,28.52,28.46,28.49,144100.0,18.4798,18.4798,18.4409,18.4604,144100.0
2012-03-06 10:25:00,28.5,28.52,28.48,28.52,91400.0,18.4669,18.4798,18.4539,18.4798,91400.0
2012-03-06 10:30:00,28.51,28.56,28.51,28.55,147300.0,18.4733,18.5057,18.4733,18.4993,147300.0
2012-03-06 10:35:00,28.56,28.64,28.55,28.62,174800.0,18.5057,18.5576,18.4993,18.5446,174800.0
2012-03-06 10:40:00,28.62,28.65,28.57,28.57,57900.0,18.5446,18.5641,18.5122,18.5122,57900.0
2012-03-06 10:45:00,28.57,28.57,28.51,28.51,41900.0,18.5122,18.5122,18.4733,18.4733,41900.0
2012-03-06 10:50:00,28.51,28.51,28.44,28.46,124600.0,18.4733,18.4733,18.428,18.4409,124600.0
2012-03-06 10:55:00,28.46,28.47,28.43,28.43,52600.0,18.4409,18.4474,18.4215,18.4215,52600.0
2012-03-06 11:00:00,28.43,28.47,28.42,28.47,47000.0,18.4215,18.4474,18.415,18.4474,47000.0
2012-03-06 11:05:00,28.47,28.49,28.43,28.48,93100.0,18.4474,18.4604,18.4215,18.4539,93100.0
2012-03-06 11:10:00,28.48,28.48,28.42,28.43,52900.0,18.4539,18.4539,18.415,18.4215,52900.0
2012-03-06 11:15:00,28.44,28.49,28.44,28.46,58200.0,18.428,18.4604,18.428,18.4409,58200.0
2012-03-06 11:20:00,28.46,28.48,28.41,28.41,64700.0,18.4409,18.4539,18.4085,18.4085,64700.0
2012-03-06 11:25:00,28.42,28.46,28.41,28.42,164200.0,18.415,18.4409,18.4085,18.415,164200.0
2012-03-06 11:30:00,28.43,28.43,28.37,28.37,135200.0,18.4215,18.4215,18.3826,18.3826,135200.0
2012-03-06 11:35:00,28.38,28.4,28.36,28.39,89000.0,18.3891,18.4021,18.3761,18.3956,89000.0
2012-03-06 11:40:00,28.39,28.39,28.35,28.35,92100.0,18.3956,18.3956,18.3697,18.3697,92100.0
2012-03-06 11:45:00,28.36,28.4,28.35,28.39,103800.0,18.3761,18.4021,18.3697,18.3956,103800.0
2012-03-06 11:50:00,28.39,28.41,28.38,28.4,61300.0,18.3956,18.4085,18.3891,18.4021,61300.0
2012-03-06 11:55:00,28.4,28.42,28.38,28.41,74500.0,18.4021,18.415,18.3891,18.4085,74500.0
2012-03-06 12:00:00,28.41,28.43,28.38,28.39,105700.0,18.4085,18.4215,18.3891,18.3956,105700.0
2012-03-06 12:05:00,28.38,28.39,28.36,28.36,71800.0,18.3891,18.3956,18.3761,18.3761,71800.0
2012-03-06 12:10:00,28.36,28.37,28.35,28.37,44600.0,18.3761,18.3826,18.3697,18.3826,44600.0
2012-03-06 12:15:00,28.37,28.39,28.35,28.36,63900.0,18.3826,18.3956,18.3697,18.3761,63900.0
2012-03-06 12:20:00,28.36,28.37,28.35,28.36,36800.0,18.3761,18.3826,18.3697,18.3761,36800.0
2012-03-06 12:25:00,28.37,28.39,28.36,28.38,47600.0,18.3826,18.3956,18.3761,18.3891,47600.0
2012-03-06 12:30:00,28.37,28.41,28.37,28.4,32300.0,18.3826,18.4085,18.3826,18.4021,32300.0
2012-03-06 12:35:00,28.41,28.44,28.4,28.42,54400.0,18.4085,18.428,18.4021,18.415,54400.0
2012-03-06 12:40:00,28.43,28.44,28.41,28.42,33800.0,18.4215,18.428,18.4085,18.415,33800.0
2012-03-06 12:45:00,28.42,28.46,28.42,28.43,45700.0,18.415,18.4409,18.415,18.4215,45700.0
2012-03-06 12:50:00,28.43,28.45,28.4,28.41,49000.0,18.4215,18.4345,18.4021,18.4085,49000.0
2012-03-06 12:55:00,28.41,28.41,28.37,28.39,33000.0,18.4085,18.4085,18.3826,18.3956,33000.0
2012-03-06 13:00:00,28.39,28.4,28.34,28.36,105200.0,18.3956,18.4021,18.3632,18.3761,105200.0
2012-03-06 13:05:00,28.36,28.37,28.35,28.36,48600.0,18.3761,18.3826,18.3697,18.3761,48600.0
2012-03-06 13:10:00,28.36,28.36,28.34,28.35,33000.0,18.3761,18.3761,18.3632,18.3697,33000.0
2012-03-06 13:15:00,28.35,28.36,28.33,28.33,63400.0,18.3697,18.3761,18.3567,18.3567,63400.0
2012-03-06 13:20:00,28.33,28.34,28.31,28.32,50400.0,18.3567,18.3632,18.3438,18.3502,50400.0
2012-03-06 13:25:00,28.33,28.33,28.29,28.32,109600.0,18.3567,18.3567,18.3308,18.3502,109600.0
2012-03-06 13:30:00,28.31,28.36,28.31,28.34,67500.0,18.3438,18.3761,18.3438,18.3632,67500.0
2012-03-06 13:35:00,28.34,28.35,28.31,28.33,60400.0,18.3632,18.3697,18.3438,18.3567,60400.0
2012-03-06 13:40:00,28.33,28.34,28.31,28.33,73500.0,18.3567,18.3632,18.3438,18.3567,73500.0
2012-03-06 13:45:00,28.32,28.33,28.29,28.3,80100.0,18.3502,18.3567,18.3308,18.3373,80100.0
2012-03-06 13:50:00,28.3,28.34,28.3,28.34,54700.0,18.3373,18.3632,18.3373,18.3632,54700.0
2012-03-06 13:55:00,28.34,28.34,28.31,28.33,71600.0,18.3632,18.3632,18.3438,18.3567,71600.0
2012-03-06 14:00:00,28.34,28.36,28.33,28.33,81100.0,18.3632,18.3761,18.3567,18.3567,81100.0
2012-03-06 14:05:00,28.33,28.35,28.33,28.35,45700.0,18.3567,18.3697,18.3567,18.3697,45700.0
2012-03-06 14:10:00,28.35,28.4,28.34,28.38,46300.0,18.3697,18.4021,18.3632,18.3891,46300.0
2012-03-06 14:15:00,28.39,28.39,28.36,28.38,77600.0,18.3956,18.3956,18.3761,18.3891,77600.0
2012-03-06 14:20:00,28.37,28.38,28.33,28.33,81000.0,18.3826,18.3891,18.3567,18.3567,81000.0
2012-03-06 14:25:00,28.32,28.32,28.29,28.32,122800.0,18.3502,18.3502,18.3308,18.3502,122800.0
2012-03-06 14:30:00,28.32,28.35,28.31,28.34,43500.0,18.3502,18.3697,18.3438,18.3632,43500.0
2012-03-06 14:35:00,28.33,28.34,28.3,28.34,105500.0,18.3567,18.3632,18.3373,18.3632,105500.0
2012-03-06 14:40:00,28.34,28.34,28.3,28.32,73800.0,18.3632,18.3632,18.3373,18.3502,73800.0
2012-03-06 14:45:00,28.32,28.34,28.32,28.34,47900.0,18.3502,18.3632,18.3502,18.3632,47900.0
2012-03-06 14:50:00,28.33,28.35,28.33,28.34,52800.0,18.3567,18.3697,18.3567,18.3632,52800.0
2012-03-06 14:55:00,28.35,28.35,28.33,28.33,40600.0,18.3697,18.3697,18.3567,18.3567,40600.0
2012-03-06 15:00:00,28.33,28.37,28.32,28.37,97200.0,18.3567,18.3826,18.3502,18.3826,97200.0
2012-03-06 15:05:00,28.37,28.39,28.35,28.36,87600.0,18.3826,18.3956,18.3697,18.3761,87600.0
2012-03-06 15:10:00,28.36,28.37,28.34,28.34,76800.0,18.3761,18.3826,18.3632,18.3632,76800.0
2012-03-06 15:15:00,28.35,28.36,28.34,28.35,82400.0,18.3697,18.3761,18.3632,18.3697,82400.0
2012-03-06 15:20:00,28.35,28.36,28.33,28.33,135600.0,18.3697,18.3761,18.3567,18.3567,135600.0
2012-03-06 15:25:00,28.33,28.34,28.3,28.32,93300.0,18.3567,18.3632,18.3373,18.3502,93300.0
2012-03-06 15:30:00,28.32,28.32,28.27,28.27,131200.0,18.3502,18.3502,18.3178,18.3178,131200.0
2012-03-06 15:35:00,28.27,28.31,28.26,28.3,100700.0,18.3178,18.3438,18.3114,18.3373,100700.0
2012-03-06 15:40:00,28.31,28.33,28.29,28.29,212000.0,18.3438,18.3567,18.3308,18.3308,212000.0
2012-03-06 15:45:00,28.3,28.36,28.3,28.34,292800.0,18.3373,18.3761,18.3373,18.3632,292800.0
2012-03-06 15:50:00,28.34,28.37,28.32,28.35,250600.0,18.3632,18.3826,18.3502,18.3697,250600.0
2012-03-06 15:55:00,28.34,28.39,28.34,28.37,640000.0,18.3632,18.3956,18.3632,18.3826,640000.0
2012-03-07 09:30:00,28.35,28.49,28.35,28.43,120600.0,18.3697,18.4604,18.3697,18.4215,120600.0
2012-03-07 09:35:00,28.42,28.47,28.35,28.35,197100.0,18.415,18.4474,18.3697,18.3697,197100.0
2012-03-07 09:40:00,28.35,28.37,28.32,28.36,53700.0,18.3697,18.3826,18.3502,18.3761,53700.0
2012-03-07 09:45:00,28.37,28.45,28.36,28.45,119000.0,18.3826,18.4345,18.3761,18.4345,119000.0
2012-03-07 09:50:00,28.45,28.47,28.4,28.44,252200.0,18.4345,18.4474,18.4021,18.428,252200.0
2012-03-07 09:55:00,28.45,28.45,28.36,28.38,104300.0,18.4345,18.4345,18.3761,18.3891,104300.0
2012-03-07 10:00:00,28.38,28.41,28.36,28.41,95100.0,18.3891,18.4085,18.3761,18.4085,95100.0
2012-03-07 10:05:00,28.41,28.44,28.37,28.4,122200.0,18.4085,18.428,18.3826,18.4021,122200.0
2012-03-07 10:10:00,28.4,28.42,28.37,28.37,97900.0,18.4021,18.415,18.3826,18.3826,97900.0
2012-03-07 10:15:00,28.37,28.43,28.37,28.41,71700.0,18.3826,18.4215,18.3826,18.4085,71700.0
2012-03-07 10:20:00,28.42,28.45,28.39,28.4,61400.0,18.415,18.4345,18.3956,18.4021,61400.0
2012-03-07 10:25:00,28.4,28.4,28.35,28.37,59500.0,18.4021,18.4021,18.3697,18.3826,59500.0
2012-03-07 10:30:00,28.37,28.43,28.37,28.42,58300.0,18.3826,18.4215,18.3826,18.415,58300.0
2012-03-07 10:35:00,28.42,28.43,28.41,28.41,89300.0,18.415,18.4215,18.4085,18.4085,89300.0
2012-03-07 10:40:00,28.41,28.42,28.4,28.42,72500.0,18.4085,18.415,18.4021,18.415,72500.0
2012-03-07 10:45:00,28.41,28.42,28.4,28.41,79600.0,18.4085,18.415,18.4021,18.4085,79600.0
2012-03-07 10:50:00,28.41,28.42,28.41,28.42,83500.0,18.4085,18.415,18.4085,18.415,83500.0
2012-03-07 10:55:00,28.42,28.45,28.41,28.42,120300.0,18.415,18.4345,18.4085,18.415,120300.0
2012-03-07 11:00:00,28.42,28.47,28.41,28.44,116500.0,18.415,18.4474,18.4085,18.428,116500.0
2012-03-07 11:05:00,28.43,28.47,28.43,28.46,59100.0,18.4215,18.4474,18.4215,18.4409,59100.0
2012-03-07 11:10:00,28.46,28.5,28.46,28.5,77600.0,18.4409,18.4669,18.4409,18.4669,77600.0
2012-03-07 11:15:00,28.49,28.54,28.49,28.54,68200.0,18.4604,18.4928,18.4604,18.4928,68200.0
2012-03-07 11:20:00,28.53,28.56,28.51,28.53,92800.0,18.4863,18.5057,18.4733,18.4863,92800.0
2012-03-07 11:25:00,28.53,28.53,28.51,28.52,62100.0,18.4863,18.4863,18.4733,18.4798,62100.0
2012-03-07 11:30:00,28.53,28.59,28.53,28.58,81000.0,18.4863,18.5252,18.4863,18.5187,81000.0
2012-03-07 11:35:00,28.58,28.59,28.57,28.59,86000.0,18.5187,18.5252,18.5122,18.5252,86000.0
2012-03-07 11:40:00,28.58,28.61,28.55,28.6,171800.0,18.5187,18.5381,18.4993,18.5317,171800.0
2012-03-07 11:45:00,28.6,28.62,28.6,28.62,55500.0,18.5317,18.5446,18.5317,18.5446,55500.0
2012-03-07 11:50:00,28.62,28.64,28.61,28.64,69400.0,18.5446,18.5576,18.5381,18.5576,69400.0
2012-03-07 11:55:00,28.64,28.68,28.64,28.66,109900.0,18.5576,18.5835,18.5576,18.5705,109900.0
2012-03-07 12:00:00,28.66,28.69,28.66,28.69,39200.0,18.5705,18.59,18.5705,18.59,39200.0
2012-03-07 12:05:00,28.69,28.7,28.67,28.67,59800.0,18.59,18.5965,18.577,18.577,59800.0
2012-03-07 12:10:00,28.67,28.68,28.65,28.65,59200.0,18.577,18.5835,18.5641,18.5641,59200.0
2012-03-07 12:15:00,28.65,28.66,28.61,28.66,83100.0,18.5641,18.5705,18.5381,18.5705,83100.0
2012-03-07 12:20:00,28.66,28.67,28.65,28.67,18100.0,18.5705,18.577,18.5641,18.577,18100.0
2012-03-07 12:25:00,28.67,28.67,28.66,28.67,13100.0,18.577,18.577,18.5705,18.577,13100.0
2012-03-07 12:30:00,28.67,28.67,28.66,28.67,22200.0,18.577,18.577,18.5705,18.577,22200.0
2012-03-07 12:35:00,28.67,28.71,28.66,28.71,123900.0,18.577,18.6029,18.5705,18.6029,123900.0
2012-03-07 12:40:00,28.71,28.75,28.7,28.75,110500.0,18.6029,18.6289,18.5965,18.6289,110500.0
2012-03-07 12:45:00,28.75,28.77,28.74,28.77,48700.0,18.6289,18.6418,18.6224,18.6418,48700.0
2012-03-07 12:50:00,28.77,28.77,28.74,28.76,35400.0,18.6418,18.6418,18.6224,18.6353,35400.0
2012-03-07 12:55:00,28.76,28.76,28.74,28.74,23500.0,18.6353,18.6353,18.6224,18.6224,23500.0
2012-03-07 13:00:00,28.75,28.75,28.73,28.74,50700.0,18.6289,18.6289,18.6159,18.6224,50700.0
2012-03-07 13:05:00,28.74,28.74,28.68,28.7,107000.0,18.6224,18.6224,18.5835,18.5965,107000.0
2012-03-07 13:10:00,28.7,28.71,28.67,28.7,67700.0,18.5965,18.6029,18.577,18.5965,67700.0
2012-03-07 13:15:00,28.7,28.7,28.67,28.68,30200.0,18.5965,18.5965,18.577,18.5835,30200.0
2012-03-07 13:20:00,28.67,28.68,28.67,28.67,14400.0,18.577,18.5835,18.577,18.577,14400.0
2012-03-07 13:25:00,28.68,28.68,28.65,28.67,38900.0,18.5835,18.5835,18.5641,18.577,38900.0
2012-03-07 13:30:00,28.67,28.67,28.65,28.66,27100.0,18.577,18.577,18.5641,18.5705,27100.0
2012-03-07 13:35:00,28.67,28.67,28.66,28.67,8900.0,18.577,18.577,18.5705,18.577,8900.0
2012-03-07 13:40:00,28.67,28.69,28.66,28.68,77300.0,18.577,18.59,18.5705,18.5835,77300.0
2012-03-07 13:45:00,28.68,28.68,28.65,28.66,67200.0,18.5835,18.5835,18.5641,18.5705,67200.0
2012-03-07 13:50:00,28.66,28.66,28.64,28.64,62000.0,18.5705,18.5705,18.5576,18.5576,62000.0
2012-03-07 13:55:00,28.64,28.66,28.64,28.65,27000.0,18.5576,18.5705,18.5576,18.5641,27000.0
2012-03-07 14:00:00,28.66,28.7,28.66,28.69,70700.0,18.5705,18.5965,18.5705,18.59,70700.0
2012-03-07 14:05:00,28.69,28.71,28.68,28.7,38800.0,18.59,18.6029,18.5835,18.5965,38800.0
2012-03-07 14:10:00,28.7,28.71,28.68,28.7,49500.0,18.5965,18.6029,18.5835,18.5965,49500.0
2012-03-07 14:15:00,28.7,28.71,28.68,28.7,34800.0,18.5965,18.6029,18.5835,18.5965,34800.0
2012-03-07 14:20:00,28.71,28.72,28.69,28.69,56400.0,18.6029,18.6094,18.59,18.59,56400.0
2012-03-07 14:25:00,28.7,28.7,28.68,28.69,36600.0,18.5965,18.5965,18.5835,18.59,36600.0
2012-03-07 14:30:00,28.7,28.7,28.65,28.65,68200.0,18.5965,18.5965,18.5641,18.5641,68200.0
2012-03-07 14:35:00,28.65,28.66,28.63,28.65,78600.0,18.5641,18.5705,18.5511,18.5641,78600.0
2012-03-07 14:40:00,28.64,28.66,28.63,28.63,72000.0,18.5576,18.5705,18.5511,18.5511,72000.0
2012-03-07 14:45:00,28.63,28.65,28.62,28.62,61400.0,18.5511,18.5641,18.5446,18.5446,61400.0
2012-03-07 14:50:00,28.62,28.66,28.62,28.65,57600.0,18.5446,18.5705,18.5446,18.5641,57600.0
2012-03-07 14:55:00,28.65,28.66,28.65,28.66,51000.0,18.5641,18.5705,18.5641,18.5705,51000.0
2012-03-07 15:00:00,28.66,28.69,28.66,28.68,75600.0,18.5705,18.59,18.5705,18.5835,75600.0
2012-03-07 15:05:00,28.68,28.68,28.63,28.63,59100.0,18.5835,18.5835,18.5511,18.5511,59100.0
2012-03-07 15:10:00,28.64,28.64,28.62,28.64,52500.0,18.5576,18.5576,18.5446,18.5576,52500.0
2012-03-07 15:15:00,28.64,28.65,28.63,28.65,39900.0,18.5576,18.5641,18.5511,18.5641,39900.0
2012-03-07 15:20:00,28.65,28.68,28.63,28.63,111300.0,18.5641,18.5835,18.5511,18.5511,111300.0
2012-03-07 15:25:00,28.63,28.65,28.61,28.64,91600.0,18.5511,18.5641,18.5381,18.5576,91600.0
2012-03-07 15:30:00,28.64,28.64,28.62,28.63,76700.0,18.5576,18.5576,18.5446,18.5511,76700.0
2012-03-07 15:35:00,28.63,28.67,28.62,28.63,107000.0,18.5511,18.577,18.5446,18.5511,107000.0
2012-03-07 15:40:00,28.63,28.63,28.61,28.62,214300.0,18.5511,18.5511,18.5381,18.5446,214300.0
2012-03-07 15:45:00,28.63,28.65,28.6,28.61,260500.0,18.5511,18.5641,18.5317,18.5381,260500.0
2012-03-07 15:50:00,28.61,28.66,28.6,28.65,250500.0,18.5381,18.5705,18.5317,18.5641,250500.0
2012-03-07 15:55:00,28.66,28.66,28.61,28.63,455600.0,18.5705,18.5705,18.5381,18.5511,455600.0
2012-03-08 09:30:00,28.85,28.96,28.71,28.95,184600.0,18.6936,18.7649,18.6029,18.7584,184600.0
2012-03-08 09:35:00,28.96,28.98,28.9,28.96,95400.0,18.7649,18.7779,18.726,18.7649,95400.0
2012-03-08 09:40:00,28.95,29.0,28.87,28.87,90200.0,18.7584,18.7908,18.7066,18.7066,90200.0
2012-03-08 09:45:00,28.88,28.93,28.85,28.87,68900.0,18.7131,18.7455,18.6936,18.7066,68900.0
2012-03-08 09:50:00,28.87,28.89,28.8,28.81,102500.0,18.7066,18.7196,18.6613,18.6677,102500.0
2012-03-08 09:55:00,28.81,28.83,28.78,28.81,115500.0,18.6677,18.6807,18.6483,18.6677,115500.0
2012-03-08 10:00:00,28.81,28.83,28.74,28.76,88500.0,18.6677,18.6807,18.6224,18.6353,88500.0
2012-03-08 10:05:00,28.76,28.77,28.7,28.76,103100.0,18.6353,18.6418,18.5965,18.6353,103100.0
2012-03-08 10:10:00,28.76,28.79,28.72,28.79,73200.0,18.6353,18.6548,18.6094,18.6548,73200.0
2012-03-08 10:15:00,28.78,28.85,28.76,28.84,67600.0,18.6483,18.6936,18.6353,18.6872,67600.0
2012-03-08 10:20:00,28.85,28.85,28.79,28.82,44400.0,18.6936,18.6936,18.6548,18.6742,44400.0
2012-03-08 10:25:00,28.8,28.81,28.78,28.79,29300.0,18.6613,18.6677,18.6483,18.6548,29300.0
2012-03-08 10:30:00,28.79,28.85,28.77,28.82,78000.0,18.6548,18.6936,18.6418,18.6742,78000.0
2012-03-08 10:35:00,28.83,28.9,28.83,28.88,69300.0,18.6807,18.726,18.6807,18.7131,69300.0
2012-03-08 10:40:00,28.88,28.92,28.87,28.89,73300.0,18.7131,18.739,18.7066,18.7196,73300.0
2012-03-08 10:45:00,28.9,28.94,28.89,28.9,43800.0,18.726,18.752,18.7196,18.726,43800.0
2012-03-08 10:50:00,28.9,28.96,28.9,28.96,78900.0,18.726,18.7649,18.726,18.7649,78900.0
2012-03-08 10:55:00,28.96,28.96,28.91,28.93,50400.0,18.7649,18.7649,18.7325,18.7455,50400.0
2012-03-08 11:00:00,28.93,28.96,28.9,28.95,160200.0,18.7455,18.7649,18.726,18.7584,160200.0
2012-03-08 11:05:00,28.95,28.97,28.93,28.93,43600.0,18.7584,18.7714,18.7455,18.7455,43600.0
2012-03-08 11:10:00,28.93,28.97,28.93,28.96,53300.0,18.7455,18.7714,18.7455,18.7649,53300.0
2012-03-08 11:15:00,28.96,28.98,28.94,28.96,50400.0,18.7649,18.7779,18.752,18.7649,50400.0
2012-03-08 11:20:00,28.97,28.98,28.96,28.98,34600.0,18.7714,18.7779,18.7649,18.7779,34600.0
2012-03-08 11:25:00,28.98,28.98,28.94,28.97,87100.0,18.7779,18.7779,18.752,18.7714,87100.0
2012-03-08 11:30:00,28.98,29.0,28.95,29.0,71700.0,18.7779,18.7908,18.7584,18.7908,71700.0
2012-03-08 11:35:00,28.99,29.07,28.99,29.04,106500.0,18.7844,18.8362,18.7844,18.8168,106500.0
2012-03-08 11:40:00,29.04,29.08,29.03,29.05,64000.0,18.8168,18.8427,18.8103,18.8232,64000.0
2012-03-08 11:45:00,29.05,29.1,29.05,29.09,57700.0,18.8232,18.8556,18.8232,18.8492,57700.0
2012-03-08 11:50:00,29.09,29.12,29.08,29.11,60800.0,18.8492,18.8686,18.8427,18.8621,60800.0
2012-03-08 11:55:00,29.11,29.12,29.1,29.1,34000.0,18.8621,18.8686,18.8556,18.8556,34000.0
2012-03-08 12:00:00,29.11,29.12,29.1,29.12,41200.0,18.8621,18.8686,18.8556,18.8686,41200.0
2012-03-08 12:05:00,29.12,29.13,29.1,29.12,49200.0,18.8686,18.8751,18.8556,18.8686,49200.0
2012-03-08 12:10:00,29.13,29.13,29.11,29.11,46000.0,18.8751,18.8751,18.8621,18.8621,46000.0
2012-03-08 12:15:00,29.12,29.13,29.09,29.09,56100.0,18.8686,18.8751,18.8492,18.8492,56100.0
2012-03-08 12:20:00,29.09,29.09,29.07,29.09,39100.0,18.8492,18.8492,18.8362,18.8492,39100.0
2012-03-08 12:25:00,29.09,29.09,29.06,29.07,32300.0,18.8492,18.8492,18.8297,18.8362,32300.0
2012-03-08 12:30:00,29.07,29.07,29.05,29.05,45700.0,18.8362,18.8362,18.8232,18.8232,45700.0
2012-03-08 12:35:00,29.05,29.05,29.0,29.01,61200.0,18.8232,18.8232,18.7908,18.7973,61200.0
2012-03-08 12:40:00,29.01,29.02,28.99,29.01,71100.0,18.7973,18.8038,18.7844,18.7973,71100.0
2012-03-08 12:45:00,29.0,29.04,29.0,29.04,99400.0,18.7908,18.8168,18.7908,18.8168,99400.0
2012-03-08 12:50:00,29.04,29.07,29.04,29.07,73900.0,18.8168,18.8362,18.8168,18.8362,73900.0
2012-03-08 12:55:00,29.06,29.07,29.04,29.04,42900.0,18.8297,18.8362,18.8168,18.8168,42900.0
2012-03-08 13:00:00,29.05,29.05,29.03,29.04,30000.0,18.8232,18.8232,18.8103,18.8168,30000.0
2012-03-08 13:05:00,29.03,29.04,29.02,29.04,36000.0,18.8103,18.8168,18.8038,18.8168,36000.0
2012-03-08 13:10:00,29.03,29.04,29.0,29.04,88200.0,18.8103,18.8168,18.7908,18.8168,88200.0
2012-03-08 13:15:00,29.04,29.06,29.04,29.05,32300.0,18.8168,18.8297,18.8168,18.8232,32300.0
2012-03-08 13:20:00,29.04,29.05,29.04,29.04,10300.0,18.8168,18.8232,18.8168,18.8168,10300.0
2012-03-08 13:25:00,29.04,29.05,29.0,29.02,150900.0,18.8168,18.8232,18.7908,18.8038,150900.0
2012-03-08 13:30:00,29.03,29.03,29.0,29.03,50100.0,18.8103,18.8103,18.7908,18.8103,50100.0
2012-03-08 13:35:00,29.02,29.03,29.01,29.02,44000.0,18.8038,18.8103,18.7973,18.8038,44000.0
2012-03-08 13:40:00,29.02,29.04,29.01,29.02,28900.0,18.8038,18.8168,18.7973,18.8038,28900.0
2012-03-08 13:45:00,29.01,29.02,29.0,29.01,30300.0,18.7973,18.8038,18.7908,18.7973,30300.0
2012-03-08 13:50:00,29.01,29.02,29.0,29.01,53300.0,18.7973,18.8038,18.7908,18.7973,53300.0
2012-03-08 13:55:00,29.01,29.02,29.0,29.02,17900.0,18.7973,18.8038,18.7908,18.8038,17900.0
2012-03-08 14:00:00,29.01,29.03,29.01,29.02,38500.0,18.7973,18.8103,18.7973,18.8038,38500.0
2012-03-08 14:05:00,29.02,29.03,29.01,29.03,61600.0,18.8038,18.8103,18.7973,18.8103,61600.0
2012-03-08 14:10:00,29.03,29.03,29.01,29.02,46900.0,18.8103,18.8103,18.7973,18.8038,46900.0
2012-03-08 14:15:00,29.03,29.06,29.02,29.05,39100.0,18.8103,18.8297,18.8038,18.8232,39100.0
2012-03-08 14:20:00,29.05,29.08,29.05,29.07,44700.0,18.8232,18.8427,18.8232,18.8362,44700.0
2012-03-08 14:25:00,29.07,29.09,29.07,29.07,46900.0,18.8362,18.8492,18.8362,18.8362,46900.0
2012-03-08 14:30:00,29.08,29.08,29.03,29.04,63400.0,18.8427,18.8427,18.8103,18.8168,63400.0
2012-03-08 14:35:00,29.05,29.07,29.04,29.06,44300.0,18.8232,18.8362,18.8168,18.8297,44300.0
2012-03-08 14:40:00,29.06,29.1,29.06,29.1,34100.0,18.8297,18.8556,18.8297,18.8556,34100.0
2012-03-08 14:45:00,29.1,29.14,29.09,29.14,58500.0,18.8556,18.8816,18.8492,18.8816,58500.0
2012-03-08 14:50:00,29.14,29.21,29.13,29.21,197800.0,18.8816,18.9269,18.8751,18.9269,197800.0
2012-03-08 14:55:00,29.21,29.24,29.2,29.24,137000.0,18.9269,18.9464,18.9204,18.9464,137000.0
2012-03-08 15:00:00,29.24,29.24,29.2,29.24,86700.0,18.9464,18.9464,18.9204,18.9464,86700.0
2012-03-08 15:05:00,29.24,29.25,29.22,29.23,90200.0,18.9464,18.9528,18.9334,18.9399,90200.0
2012-03-08 15:10:00,29.22,29.27,29.22,29.25,201100.0,18.9334,18.9658,18.9334,18.9528,201100.0
2012-03-08 15:15:00,29.25,29.25,29.19,29.2,163800.0,18.9528,18.9528,18.914,18.9204,163800.0
2012-03-08 15:20:00,29.19,29.23,29.19,29.23,44100.0,18.914,18.9399,18.914,18.9399,44100.0
2012-03-08 15:25:00,29.23,29.23,29.18,29.19,80500.0,18.9399,18.9399,18.9075,18.914,80500.0
2012-03-08 15:30:00,29.18,29.21,29.18,29.19,144700.0,18.9075,18.9269,18.9075,18.914,144700.0
2012-03-08 15:35:00,29.19,29.2,29.16,29.16,141400.0,18.914,18.9204,18.8945,18.8945,141400.0
2012-03-08 15:40:00,29.16,29.2,29.16,29.18,182400.0,18.8945,18.9204,18.8945,18.9075,182400.0
2012-03-08 15:45:00,29.18,29.18,29.17,29.18,121600.0,18.9075,18.9075,18.901,18.9075,121600.0
2012-03-08 15:50:00,29.18,29.24,29.17,29.21,356500.0,18.9075,18.9464,18.901,18.9269,356500.0
2012-03-08 15:55:00,29.21,29.22,29.16,29.17,670800.0,18.9269,18.9334,18.8945,18.901,670800.0
2012-03-09 09:30:00,29.26,29.29,29.17,29.29,129600.0,18.9593,18.9788,18.901,18.9788,129600.0
2012-03-09 09:35:00,29.3,29.45,29.29,29.43,133000.0,18.9852,19.0824,18.9788,19.0695,133000.0
2012-03-09 09:40:00,29.43,29.49,29.42,29.48,168300.0,19.0695,19.1083,19.063,19.1019,168300.0
2012-03-09 09:45:00,29.48,29.55,29.47,29.52,117000.0,19.1019,19.1472,19.0954,19.1278,117000.0
2012-03-09 09:50:00,29.53,29.54,29.45,29.46,98300.0,19.1343,19.1407,19.0824,19.0889,98300.0
2012-03-09 09:55:00,29.46,29.55,29.45,29.53,229500.0,19.0889,19.1472,19.0824,19.1343,229500.0
2012-03-09 10:00:00,29.53,29.57,29.5,29.55,131100.0,19.1343,19.1602,19.1148,19.1472,131100.0
2012-03-09 10:05:00,29.56,29.65,29.55,29.6,191100.0,19.1537,19.212,19.1472,19.1796,191100.0
2012-03-09 10:10:00,29.6,29.61,29.54,29.6,122000.0,19.1796,19.1861,19.1407,19.1796,122000.0
2012-03-09 10:15:00,29.6,29.65,29.6,29.64,70600.0,19.1796,19.212,19.1796,19.2055,70600.0
2012-03-09 10:20:00,29.65,29.69,29.62,29.68,122100.0,19.212,19.2379,19.1926,19.2315,122100.0
2012-03-09 10:25:00,29.67,29.69,29.64,29.66,75400.0,19.225,19.2379,19.2055,19.2185,75400.0
2012-03-09 10:30:00,29.67,29.71,29.67,29.7,108400.0,19.225,19.2509,19.225,19.2444,108400.0
2012-03-09 10:35:00,29.69,29.77,29.69,29.77,138000.0,19.2379,19.2898,19.2379,19.2898,138000.0
2012-03-09 10:40:00,29.77,29.79,29.74,29.75,125400.0,19.2898,19.3027,19.2703,19.2768,125400.0
2012-03-09 10:45:00,29.75,29.78,29.75,29.77,130100.0,19.2768,19.2963,19.2768,19.2898,130100.0
2012-03-09 10:50:00,29.78,29.8,29.78,29.79,106200.0,19.2963,19.3092,19.2963,19.3027,106200.0
2012-03-09 10:55:00,29.8,29.81,29.76,29.76,191800.0,19.3092,19.3157,19.2833,19.2833,191800.0
2012-03-09 11:00:00,29.76,29.76,29.75,29.76,44400.0,19.2833,19.2833,19.2768,19.2833,44400.0
2012-03-09 11:05:00,29.76,29.83,29.74,29.81,122100.0,19.2833,19.3287,19.2703,19.3157,122100.0
2012-03-09 11:10:00,29.81,29.84,29.81,29.84,151900.0,19.3157,19.3351,19.3157,19.3351,151900.0
2012-03-09 11:15:00,29.84,29.85,29.83,29.84,74100.0,19.3351,19.3416,19.3287,19.3351,74100.0
2012-03-09 11:20:00,29.84,29.86,29.83,29.86,91500.0,19.3351,19.3481,19.3287,19.3481,91500.0
2012-03-09 11:25:00,29.85,29.86,29.84,29.84,131600.0,19.3416,19.3481,19.3351,19.3351,131600.0
2012-03-09 11:30:00,29.84,29.85,29.83,29.84,229700.0,19.3351,19.3416,19.3287,19.3351,229700.0
2012-03-09 11:35:00,29.84,29.87,29.81,29.86,177900.0,19.3351,19.3546,19.3157,19.3481,177900.0
2012-03-09 11:40:00,29.86,29.87,29.79,29.79,122100.0,19.3481,19.3546,19.3027,19.3027,122100.0
2012-03-09 11:45:00,29.79,29.81,29.78,29.8,95300.0,19.3027,19.3157,19.2963,19.3092,95300.0
2012-03-09 11:50:00,29.8,29.81,29.77,29.78,103700.0,19.3092,19.3157,19.2898,19.2963,103700.0
2012-03-09 11:55:00,29.78,29.86,29.78,29.86,155100.0,19.2963,19.3481,19.2963,19.3481,155100.0
2012-03-09 12:00:00,29.86,29.87,29.83,29.85,99600.0,19.3481,19.3546,19.3287,19.3416,99600.0
2012-03-09 12:05:00,29.85,29.86,29.83,29.84,63200.0,19.3416,19.3481,19.3287,19.3351,63200.0
2012-03-09 12:10:00,29.85,29.88,29.84,29.88,67500.0,19.3416,19.361,19.3351,19.361,67500.0
2012-03-09 12:15:00,29.88,29.88,29.83,29.84,66400.0,19.361,19.361,19.3287,19.3351,66400.0
2012-03-09 12:20:00,29.84,29.85,29.83,29.84,47100.0,19.3351,19.3416,19.3287,19.3351,47100.0
2012-03-09 12:25:00,29.84,29.84,29.82,29.82,29700.0,19.3351,19.3351,19.3222,19.3222,29700.0
2012-03-09 12:30:00,29.82,29.83,29.8,29.8,45200.0,19.3222,19.3287,19.3092,19.3092,45200.0
2012-03-09 12:35:00,29.8,29.81,29.79,29.8,103300.0,19.3092,19.3157,19.3027,19.3092,103300.0
2012-03-09 12:40:00,29.8,29.8,29.79,29.79,27700.0,19.3092,19.3092,19.3027,19.3027,27700.0
2012-03-09 12:45:00,29.79,29.8,29.78,29.78,40500.0,19.3027,19.3092,19.2963,19.2963,40500.0
2012-03-09 12:50:00,29.79,29.81,29.78,29.81,66600.0,19.3027,19.3157,19.2963,19.3157,66600.0
2012-03-09 12:55:00,29.81,29.82,29.79,29.8,63700.0,19.3157,19.3222,19.3027,19.3092,63700.0
2012-03-09 13:00:00,29.79,29.8,29.78,29.8,44500.0,19.3027,19.3092,19.2963,19.3092,44500.0
2012-03-09 13:05:00,29.8,29.81,29.79,29.8,27200.0,19.3092,19.3157,19.3027,19.3092,27200.0
2012-03-09 13:10:00,29.81,29.82,29.81,29.81,30400.0,19.3157,19.3222,19.3157,19.3157,30400.0
2012-03-09 13:15:00,29.82,29.83,29.8,29.83,77600.0,19.3222,19.3287,19.3092,19.3287,77600.0
2012-03-09 13:20:00,29.83,29.85,29.81,29.81,68900.0,19.3287,19.3416,19.3157,19.3157,68900.0
2012-03-09 13:25:00,29.82,29.82,29.79,29.8,80800.0,19.3222,19.3222,19.3027,19.3092,80800.0
2012-03-09 13:30:00,29.8,29.84,29.8,29.8,73600.0,19.3092,19.3351,19.3092,19.3092,73600.0
2012-03-09 13:35:00,29.81,29.85,29.8,29.84,97000.0,19.3157,19.3416,19.3092,19.3351,97000.0
2012-03-09 13:40:00,29.84,29.86,29.83,29.86,50000.0,19.3351,19.3481,19.3287,19.3481,50000.0
2012-03-09 13:45:00,29.86,29.87,29.84,29.87,47700.0,19.3481,19.3546,19.3351,19.3546,47700.0
2012-03-09 13:50:00,29.87,29.87,29.84,29.85,61900.0,19.3546,19.3546,19.3351,19.3416,61900.0
2012-03-09 13:55:00,29.84,29.86,29.84,29.86,40200.0,19.3351,19.3481,19.3351,19.3481,40200.0
2012-03-09 14:00:00,29.86,29.88,29.86,29.86,75800.0,19.3481,19.361,19.3481,19.3481,75800.0
2012-03-09 14:05:00,29.86,29.86,29.84,29.85,197700.0,19.3481,19.3481,19.3351,19.3416,197700.0
2012-03-09 14:10:00,29.84,29.85,29.84,29.85,45700.0,19.3351,19.3416,19.3351,19.3416,45700.0
2012-03-09 14:15:00,29.84,29.86,29.84,29.85,92900.0,19.3351,19.3481,19.3351,19.3416,92900.0
2012-03-09 14:20:00,29.85,29.86,29.85,29.86,32500.0,19.3416,19.3481,19.3416,19.3481,32500.0
2012-03-09 14:25:00,29.86,29.87,29.85,29.87,56400.0,19.3481,19.3546,19.3416,19.3546,56400.0
2012-03-09 14:30:00,29.86,29.87,29.84,29.87,124700.0,19.3481,19.3546,19.3351,19.3546,124700.0
2012-03-09 14:35:00,29.87,29.88,29.87,29.87,71300.0,19.3546,19.361,19.3546,19.3546,71300.0
2012-03-09 14:40:00,29.88,29.88,29.85,29.85,67000.0,19.361,19.361,19.3416,19.3416,67000.0
2012-03-09 14:45:00,29.85,29.85,29.81,29.83,265100.0,19.3416,19.3416,19.3157,19.3287,265100.0
2012-03-09 14:50:00,29.83,29.83,29.76,29.76,196600.0,19.3287,19.3287,19.2833,19.2833,196600.0
2012-03-09 14:55:00,29.77,29.77,29.68,29.74,154600.0,19.2898,19.2898,19.2315,19.2703,154600.0
2012-03-09 15:00:00,29.74,29.78,29.74,29.78,129600.0,19.2703,19.2963,19.2703,19.2963,129600.0
2012-03-09 15:05:00,29.77,29.78,29.77,29.78,74300.0,19.2898,19.2963,19.2898,19.2963,74300.0
2012-03-09 15:10:00,29.78,29.78,29.73,29.74,115000.0,19.2963,19.2963,19.2639,19.2703,115000.0
2012-03-09 15:15:00,29.73,29.74,29.72,29.74,78700.0,19.2639,19.2703,19.2574,19.2703,78700.0
2012-03-09 15:20:00,29.74,29.78,29.74,29.77,129600.0,19.2703,19.2963,19.2703,19.2898,129600.0
2012-03-09 15:25:00,29.77,29.78,29.73,29.76,124600.0,19.2898,19.2963,19.2639,19.2833,124600.0
2012-03-09 15:30:00,29.76,29.76,29.72,29.73,115000.0,19.2833,19.2833,19.2574,19.2639,115000.0
2012-03-09 15:35:00,29.73,29.79,29.72,29.78,263400.0,19.2639,19.3027,19.2574,19.2963,263400.0
2012-03-09 15:40:00,29.78,29.78,29.73,29.74,147500.0,19.2963,19.2963,19.2639,19.2703,147500.0
2012-03-09 15:45:00,29.73,29.74,29.71,29.71,257900.0,19.2639,19.2703,19.2509,19.2509,257900.0
2012-03-09 15:50:00,29.71,29.74,29.69,29.7,362400.0,19.2509,19.2703,19.2379,19.2444,362400.0
2012-03-09 15:55:00,29.7,29.73,29.7,29.73,589600.0,19.2444,19.2639,19.2444,19.2639,589600.0
2012-03-12 09:30:00,29.65,29.68,29.46,29.47,162000.0,19.212,19.2315,19.0889,19.0954,162000.0
2012-03-12 09:35:00,29.46,29.5,29.42,29.46,140000.0,19.0889,19.1148,19.063,19.0889,140000.0
2012-03-12 09:40:00,29.46,29.49,29.43,29.48,116200.0,19.0889,19.1083,19.0695,19.1019,116200.0
2012-03-12 09:45:00,29.48,29.48,29.41,29.42,167500.0,19.1019,19.1019,19.0565,19.063,167500.0
2012-03-12 09:50:00,29.42,29.43,29.35,29.4,120300.0,19.063,19.0695,19.0176,19.05,120300.0
2012-03-12 09:55:00,29.4,29.44,29.4,29.43,95000.0,19.05,19.0759,19.05,19.0695,95000.0
2012-03-12 10:00:00,29.42,29.43,29.34,29.34,77200.0,19.063,19.0695,19.0112,19.0112,77200.0
2012-03-12 10:05:00,29.34,29.43,29.34,29.42,67300.0,19.0112,19.0695,19.0112,19.063,67300.0
2012-03-12 10:10:00,29.42,29.42,29.39,29.4,117800.0,19.063,19.063,19.0435,19.05,117800.0
2012-03-12 10:15:00,29.39,29.41,29.38,29.38,217200.0,19.0435,19.0565,19.0371,19.0371,217200.0
2012-03-12 10:20:00,29.38,29.41,29.37,29.38,164300.0,19.0371,19.0565,19.0306,19.0371,164300.0
2012-03-12 10:25:00,29.38,29.4,29.38,29.39,79300.0,19.0371,19.05,19.0371,19.0435,79300.0
2012-03-12 10:30:00,29.39,29.42,29.35,29.41,78500.0,19.0435,19.063,19.0176,19.0565,78500.0
2012-03-12 10:35:00,29.42,29.45,29.41,29.43,51900.0,19.063,19.0824,19.0565,19.0695,51900.0
2012-03-12 10:40:00,29.43,29.49,29.42,29.49,41600.0,19.0695,19.1083,19.063,19.1083,41600.0
2012-03-12 10:45:00,29.48,29.49,29.46,29.46,44800.0,19.1019,19.1083,19.0889,19.0889,44800.0
2012-03-12 10:50:00,29.46,29.53,29.46,29.53,67200.0,19.0889,19.1343,19.0889,19.1343,67200.0
2012-03-12 10:55:00,29.53,29.55,29.52,29.52,80800.0,19.1343,19.1472,19.1278,19.1278,80800.0
2012-03-12 11:00:00,29.51,29.54,29.48,29.49,44400.0,19.1213,19.1407,19.1019,19.1083,44400.0
2012-03-12 11:05:00,29.48,29.49,29.42,29.42,63600.0,19.1019,19.1083,19.063,19.063,63600.0
2012-03-12 11:10:00,29.43,29.48,29.41,29.47,167900.0,19.0695,19.1019,19.0565,19.0954,167900.0
2012-03-12 11:15:00,29.47,29.49,29.45,29.45,80900.0,19.0954,19.1083,19.0824,19.0824,80900.0
2012-03-12 11:20:00,29.45,29.46,29.38,29.38,127100.0,19.0824,19.0889,19.0371,19.0371,127100.0
2012-03-12 11:25:00,29.37,29.38,29.34,29.36,72400.0,19.0306,19.0371,19.0112,19.0241,72400.0
2012-03-12 11:30:00,29.37,29.39,29.37,29.38,82600.0,19.0306,19.0435,19.0306,19.0371,82600.0
2012-03-12 11:35:00,29.37,29.38,29.36,29.38,27700.0,19.0306,19.0371,19.0241,19.0371,27700.0
2012-03-12 11:40:00,29.37,29.38,29.32,29.33,54100.0,19.0306,19.0371,18.9982,19.0047,54100.0
2012-03-12 11:45:00,29.33,29.35,29.31,29.33,88200.0,19.0047,19.0176,18.9917,19.0047,88200.0
2012-03-12 11:50:00,29.34,29.39,29.33,29.36,46400.0,19.0112,19.0435,19.0047,19.0241,46400.0
2012-03-12 11:55:00,29.36,29.38,29.35,29.36,55600.0,19.0241,19.0371,19.0176,19.0241,55600.0
2012-03-12 12:00:00,29.36,29.4,29.32,29.39,86600.0,19.0241,19.05,18.9982,19.0435,86600.0
2012-03-12 12:05:00,29.39,29.45,29.39,29.45,32000.0,19.0435,19.0824,19.0435,19.0824,32000.0
2012-03-12 12:10:00,29.45,29.52,29.44,29.52,88600.0,19.0824,19.1278,19.0759,19.1278,88600.0
2012-03-12 12:15:00,29.52,29.58,29.51,29.55,70700.0,19.1278,19.1667,19.1213,19.1472,70700.0
2012-03-12 12:20:00,29.55,29.56,29.55,29.55,12500.0,19.1472,19.1537,19.1472,19.1472,12500.0
2012-03-12 12:25:00,29.56,29.56,29.51,29.52,61900.0,19.1537,19.1537,19.1213,19.1278,61900.0
2012-03-12 12:30:00,29.52,29.54,29.5,29.5,48300.0,19.1278,19.1407,19.1148,19.1148,48300.0
2012-03-12 12:35:00,29.5,29.53,29.5,29.53,31300.0,19.1148,19.1343,19.1148,19.1343,31300.0
2012-03-12 12:40:00,29.53,29.54,29.5,29.54,34400.0,19.1343,19.1407,19.1148,19.1407,34400.0
2012-03-12 12:45:00,29.53,29.58,29.53,29.57,54200.0,19.1343,19.1667,19.1343,19.1602,54200.0
2012-03-12 12:50:00,29.57,29.57,29.53,29.55,32600.0,19.1602,19.1602,19.1343,19.1472,32600.0
2012-03-12 12:55:00,29.56,29.59,29.56,29.58,32700.0,19.1537,19.1731,19.1537,19.1667,32700.0
2012-03-12 13:00:00,29.57,29.58,29.55,29.55,30300.0,19.1602,19.1667,19.1472,19.1472,30300.0
2012-03-12 13:05:00,29.55,29.58,29.55,29.58,27900.0,19.1472,19.1667,19.1472,19.1667,27900.0
2012-03-12 13:10:00,29.58,29.61,29.58,29.61,17300.0,19.1667,19.1861,19.1667,19.1861,17300.0
2012-03-12 13:15:00,29.6,29.64,29.6,29.64,28400.0,19.1796,19.2055,19.1796,19.2055,28400.0
2012-03-12 13:20:00,29.64,29.67,29.63,29.67,36200.0,19.2055,19.225,19.1991,19.225,36200.0
2012-03-12 13:25:00,29.66,29.67,29.63,29.65,64900.0,19.2185,19.225,19.1991,19.212,64900.0
2012-03-12 13:30:00,29.64,29.66,29.63,29.66,36100.0,19.2055,19.2185,19.1991,19.2185,36100.0
2012-03-12 13:35:00,29.66,29.69,29.65,29.68,92300.0,19.2185,19.2379,19.212,19.2315,92300.0
2012-03-12 13:40:00,29.68,29.71,29.67,29.69,55700.0,19.2315,19.2509,19.225,19.2379,55700.0
2012-03-12 13:45:00,29.69,29.7,29.65,29.65,62600.0,19.2379,19.2444,19.212,19.212,62600.0
2012-03-12 13:50:00,29.65,29.68,29.65,29.68,38700.0,19.212,19.2315,19.212,19.2315,38700.0
2012-03-12 13:55:00,29.68,29.69,29.63,29.63,43000.0,19.2315,19.2379,19.1991,19.1991,43000.0
2012-03-12 14:00:00,29.64,29.64,29.62,29.63,19800.0,19.2055,19.2055,19.1926,19.1991,19800.0
2012-03-12 14:05:00,29.63,29.63,29.57,29.58,94200.0,19.1991,19.1991,19.1602,19.1667,94200.0
2012-03-12 14:10:00,29.59,29.63,29.58,29.62,79700.0,19.1731,19.1991,19.1667,19.1926,79700.0
2012-03-12 14:15:00,29.63,29.66,29.63,29.65,61800.0,19.1991,19.2185,19.1991,19.212,61800.0
2012-03-12 14:20:00,29.65,29.65,29.63,29.63,31000.0,19.212,19.212,19.1991,19.1991,31000.0
2012-03-12 14:25:00,29.63,29.66,29.62,29.66,37100.0,19.1991,19.2185,19.1926,19.2185,37100.0
2012-03-12 14:30:00,29.66,29.66,29.64,29.65,30400.0,19.2185,19.2185,19.2055,19.212,30400.0
2012-03-12 14:35:00,29.64,29.65,29.63,29.63,35700.0,19.2055,19.212,19.1991,19.1991,35700.0
2012-03-12 14:40:00,29.63,29.64,29.63,29.64,23200.0,19.1991,19.2055,19.1991,19.2055,23200.0
2012-03-12 14:45:00,29.63,29.68,29.63,29.67,84200.0,19.1991,19.2315,19.1991,19.225,84200.0
2012-03-12 14:50:00,29.66,29.7,29.66,29.69,140500.0,19.2185,19.2444,19.2185,19.2379,140500.0
2012-03-12 14:55:00,29.69,29.72,29.68,29.72,79200.0,19.2379,19.2574,19.2315,19.2574,79200.0
2012-03-12 15:00:00,29.72,29.72,29.67,29.67,58400.0,19.2574,19.2574,19.225,19.225,58400.0
2012-03-12 15:05:00,29.67,29.68,29.64,29.64,61000.0,19.225,19.2315,19.2055,19.2055,61000.0
2012-03-12 15:10:00,29.64,29.68,29.64,29.67,46000.0,19.2055,19.2315,19.2055,19.225,46000.0
2012-03-12 15:15:00,29.68,29.68,29.67,29.67,14100.0,19.2315,19.2315,19.225,19.225,14100.0
2012-03-12 15:20:00,29.67,29.69,29.65,29.65,77200.0,19.225,19.2379,19.212,19.212,77200.0
2012-03-12 15:25:00,29.65,29.67,29.63,29.64,75300.0,19.212,19.225,19.1991,19.2055,75300.0
2012-03-12 15:30:00,29.64,29.66,29.64,29.65,122200.0,19.2055,19.2185,19.2055,19.212,122200.0
2012-03-12 15:35:00,29.65,29.66,29.61,29.61,116700.0,19.212,19.2185,19.1861,19.1861,116700.0
2012-03-12 15:40:00,29.61,29.65,29.61,29.63,230000.0,19.1861,19.212,19.1861,19.1991,230000.0
2012-03-12 15:45:00,29.62,29.66,29.61,29.66,186400.0,19.1926,19.2185,19.1861,19.2185,186400.0
2012-03-12 15:50:00,29.65,29.69,29.65,29.69,207300.0,19.212,19.2379,19.212,19.2379,207300.0
2012-03-12 15:55:00,29.68,29.71,29.65,29.67,490500.0,19.2315,19.2509,19.212,19.225,490500.0
2012-03-13 09:30:00,29.8,29.87,29.74,29.8,121400.0,19.3092,19.3546,19.2703,19.3092,121400.0
2012-03-13 09:35:00,29.8,29.88,29.78,29.86,58300.0,19.3092,19.361,19.2963,19.3481,58300.0
2012-03-13 09:40:00,29.87,29.91,29.86,29.9,125400.0,19.3546,19.3805,19.3481,19.374,125400.0
2012-03-13 09:45:00,29.9,29.93,29.87,29.92,127800.0,19.374,19.3934,19.3546,19.387,127800.0
2012-03-13 09:50:00,29.92,29.93,29.87,29.92,88100.0,19.387,19.3934,19.3546,19.387,88100.0
2012-03-13 09:55:00,29.91,29.95,29.9,29.93,109300.0,19.3805,19.4064,19.374,19.3934,109300.0
2012-03-13 10:00:00,29.92,29.96,29.91,29.96,112600.0,19.387,19.4129,19.3805,19.4129,112600.0
2012-03-13 10:05:00,29.96,29.97,29.95,29.96,157100.0,19.4129,19.4194,19.4064,19.4129,157100.0
2012-03-13 10:10:00,29.96,29.98,29.93,29.97,140000.0,19.4129,19.4258,19.3934,19.4194,140000.0
2012-03-13 10:15:00,29.97,29.98,29.96,29.98,144200.0,19.4194,19.4258,19.4129,19.4258,144200.0
2012-03-13 10:20:00,29.97,29.98,29.95,29.96,89200.0,19.4194,19.4258,19.4064,19.4129,89200.0
2012-03-13 10:25:00,29.96,29.98,29.95,29.98,48300.0,19.4129,19.4258,19.4064,19.4258,48300.0
2012-03-13 10:30:00,29.97,29.99,29.97,29.98,89500.0,19.4194,19.4323,19.4194,19.4258,89500.0
2012-03-13 10:35:00,29.99,30.05,29.96,30.01,1071000.0,19.4323,19.4712,19.4129,19.4453,1071000.0
2012-03-13 10:40:00,30.01,30.09,30.01,30.09,218700.0,19.4453,19.4971,19.4453,19.4971,218700.0
2012-03-13 10:45:00,30.09,30.14,30.07,30.1,212300.0,19.4971,19.5295,19.4842,19.5036,212300.0
2012-03-13 10:50:00,30.1,30.14,30.08,30.12,189100.0,19.5036,19.5295,19.4906,19.5166,189100.0
2012-03-13 10:55:00,30.13,30.14,30.1,30.1,106000.0,19.523,19.5295,19.5036,19.5036,106000.0
2012-03-13 11:00:00,30.1,30.16,29.8,30.14,693400.0,19.5036,19.5425,19.3092,19.5295,693400.0
2012-03-13 11:05:00,30.14,30.18,30.14,30.17,132600.0,19.5295,19.5554,19.5295,19.549,132600.0
2012-03-13 11:10:00,30.17,30.22,30.16,30.18,164800.0,19.549,19.5814,19.5425,19.5554,164800.0
2012-03-13 11:15:00,30.18,30.19,30.14,30.14,183300.0,19.5554,19.5619,19.5295,19.5295,183300.0
2012-03-13 11:20:00,30.15,30.15,30.13,30.13,124100.0,19.536,19.536,19.523,19.523,124100.0
2012-03-13 11:25:00,30.14,30.18,30.13,30.16,75600.0,19.5295,19.5554,19.523,19.5425,75600.0
2012-03-13 11:30:00,30.16,30.21,30.16,30.17,201600.0,19.5425,19.5749,19.5425,19.549,201600.0
2012-03-13 11:35:00,30.17,30.19,30.16,30.17,203900.0,19.549,19.5619,19.5425,19.549,203900.0
2012-03-13 11:40:00,30.17,30.23,30.16,30.22,145600.0,19.549,19.5878,19.5425,19.5814,145600.0
2012-03-13 11:45:00,30.22,30.23,30.18,30.21,99200.0,19.5814,19.5878,19.5554,19.5749,99200.0
2012-03-13 11:50:00,30.21,30.22,30.18,30.19,64800.0,19.5749,19.5814,19.5554,19.5619,64800.0
2012-03-13 11:55:00,30.2,30.21,30.17,30.18,73900.0,19.5684,19.5749,19.549,19.5554,73900.0
2012-03-13 12:00:00,30.17,30.19,30.13,30.16,144800.0,19.549,19.5619,19.523,19.5425,144800.0
2012-03-13 12:05:00,30.16,30.16,30.11,30.14,103400.0,19.5425,19.5425,19.5101,19.5295,103400.0
2012-03-13 12:10:00,30.14,30.15,30.13,30.14,47300.0,19.5295,19.536,19.523,19.5295,47300.0
2012-03-13 12:15:00,30.15,30.18,30.14,30.18,51000.0,19.536,19.5554,19.5295,19.5554,51000.0
2012-03-13 12:20:00,30.18,30.21,30.17,30.2,236300.0,19.5554,19.5749,19.549,19.5684,236300.0
2012-03-13 12:25:00,30.2,30.2,30.18,30.19,51700.0,19.5684,19.5684,19.5554,19.5619,51700.0
2012-03-13 12:30:00,30.18,30.18,30.16,30.16,60700.0,19.5554,19.5554,19.5425,19.5425,60700.0
2012-03-13 12:35:00,30.17,30.17,30.15,30.15,31500.0,19.549,19.549,19.536,19.536,31500.0
2012-03-13 12:40:00,30.16,30.18,30.15,30.17,42800.0,19.5425,19.5554,19.536,19.549,42800.0
2012-03-13 12:45:00,30.18,30.19,30.16,30.19,59100.0,19.5554,19.5619,19.5425,19.5619,59100.0
2012-03-13 12:50:00,30.19,30.2,30.16,30.18,67400.0,19.5619,19.5684,19.5425,19.5554,67400.0
2012-03-13 12:55:00,30.18,30.18,30.15,30.17,63400.0,19.5554,19.5554,19.536,19.549,63400.0
2012-03-13 13:00:00,30.17,30.2,30.15,30.2,89400.0,19.549,19.5684,19.536,19.5684,89400.0
2012-03-13 13:05:00,30.2,30.21,30.17,30.18,61700.0,19.5684,19.5749,19.549,19.5554,61700.0
2012-03-13 13:10:00,30.19,30.22,30.18,30.2,78400.0,19.5619,19.5814,19.5554,19.5684,78400.0
2012-03-13 13:15:00,30.2,30.21,30.19,30.21,34000.0,19.5684,19.5749,19.5619,19.5749,34000.0
2012-03-13 13:20:00,30.21,30.21,30.19,30.21,191800.0,19.5749,19.5749,19.5619,19.5749,191800.0
2012-03-13 13:25:00,30.2,30.21,30.18,30.2,264400.0,19.5684,19.5749,19.5554,19.5684,264400.0
2012-03-13 13:30:00,30.19,30.21,30.17,30.17,540700.0,19.5619,19.5749,19.549,19.549,540700.0
2012-03-13 13:35:00,30.18,30.18,30.16,30.16,32200.0,19.5554,19.5554,19.5425,19.5425,32200.0
2012-03-13 13:40:00,30.16,30.19,30.15,30.19,301000.0,19.5425,19.5619,19.536,19.5619,301000.0
2012-03-13 13:45:00,30.19,30.19,30.16,30.16,128600.0,19.5619,19.5619,19.5425,19.5425,128600.0
2012-03-13 13:50:00,30.16,30.17,30.15,30.16,536200.0,19.5425,19.549,19.536,19.5425,536200.0
2012-03-13 13:55:00,30.17,30.17,30.14,30.14,144400.0,19.549,19.549,19.5295,19.5295,144400.0
2012-03-13 14:00:00,30.15,30.15,30.12,30.13,81200.0,19.536,19.536,19.5166,19.523,81200.0
2012-03-13 14:05:00,30.13,30.14,30.12,30.13,26700.0,19.523,19.5295,19.5166,19.523,26700.0
2012-03-13 14:10:00,30.13,30.14,30.12,30.12,64600.0,19.523,19.5295,19.5166,19.5166,64600.0
2012-03-13 14:15:00,30.13,30.15,30.09,30.14,179500.0,19.523,19.536,19.4971,19.5295,179500.0
2012-03-13 14:20:00,30.15,30.16,30.12,30.12,145600.0,19.536,19.5425,19.5166,19.5166,145600.0
2012-03-13 14:25:00,30.12,30.13,30.08,30.11,130200.0,19.5166,19.523,19.4906,19.5101,130200.0
2012-03-13 14:30:00,30.1,30.13,30.09,30.1,112800.0,19.5036,19.523,19.4971,19.5036,112800.0
2012-03-13 14:35:00,30.1,30.14,30.09,30.14,95300.0,19.5036,19.5295,19.4971,19.5295,95300.0
2012-03-13 14:40:00,30.15,30.15,30.09,30.1,176200.0,19.536,19.536,19.4971,19.5036,176200.0
2012-03-13 14:45:00,30.1,30.13,30.09,30.1,73600.0,19.5036,19.523,19.4971,19.5036,73600.0
2012-03-13 14:50:00,30.1,30.11,30.09,30.1,97600.0,19.5036,19.5101,19.4971,19.5036,97600.0
2012-03-13 14:55:00,30.1,30.15,30.09,30.15,101300.0,19.5036,19.536,19.4971,19.536,101300.0
2012-03-13 15:00:00,30.14,30.28,30.14,30.24,875300.0,19.5295,19.6202,19.5295,19.5943,875300.0
2012-03-13 15:05:00,30.25,30.42,30.24,30.34,804600.0,19.6008,19.7109,19.5943,19.6591,804600.0
2012-03-13 15:10:00,30.35,30.49,30.33,30.48,374100.0,19.6656,19.7563,19.6526,19.7498,374100.0
2012-03-13 15:15:00,30.48,30.68,30.48,30.65,809000.0,19.7498,19.8794,19.7498,19.86,809000.0
2012-03-13 15:20:00,30.65,30.84,30.61,30.8,824300.0,19.86,19.9831,19.8341,19.9572,824300.0
2012-03-13 15:25:00,30.8,30.91,30.74,30.76,840600.0,19.9572,20.0284,19.9183,19.9313,840600.0
2012-03-13 15:30:00,30.76,30.95,30.72,30.92,671700.0,19.9313,20.0544,19.9053,20.0349,671700.0
2012-03-13 15:35:00,30.93,30.94,30.79,30.81,717400.0,20.0414,20.0479,19.9507,19.9637,717400.0
2012-03-13 15:40:00,30.82,31.01,30.8,30.94,1173900.0,19.9701,20.0932,19.9572,20.0479,1173900.0
2012-03-13 15:45:00,30.94,30.95,30.83,30.92,795100.0,20.0479,20.0544,19.9766,20.0349,795100.0
2012-03-13 15:50:00,30.93,31.0,30.85,31.0,1117800.0,20.0414,20.0868,19.9896,20.0868,1117800.0
2012-03-13 15:55:00,31.0,31.07,30.92,31.01,4724200.0,20.0868,20.1321,20.0349,20.0932,4724200.0
2012-03-14 09:30:00,31.0,31.17,30.84,30.91,684900.0,20.0868,20.1969,19.9831,20.0284,684900.0
2012-03-14 09:35:00,30.93,30.95,30.79,30.92,409700.0,20.0414,20.0544,19.9507,20.0349,409700.0
2012-03-14 09:40:00,30.92,31.24,30.9,31.2,532900.0,20.0349,20.2423,20.022,20.2164,532900.0
2012-03-14 09:45:00,31.22,31.23,31.08,31.09,327600.0,20.2293,20.2358,20.1386,20.1451,327600.0
2012-03-14 09:50:00,31.09,31.09,30.93,30.93,228200.0,20.1451,20.1451,20.0414,20.0414,228200.0
2012-03-14 09:55:00,30.94,30.99,30.9,30.94,278500.0,20.0479,20.0803,20.022,20.0479,278500.0
2012-03-14 10:00:00,30.93,30.98,30.9,30.96,229100.0,20.0414,20.0738,20.022,20.0608,229100.0
2012-03-14 10:05:00,30.96,31.18,30.96,31.18,489300.0,20.0608,20.2034,20.0608,20.2034,489300.0
2012-03-14 10:10:00,31.18,31.32,31.16,31.31,543900.0,20.2034,20.2941,20.1904,20.2876,543900.0
2012-03-14 10:15:00,31.31,31.33,31.24,31.25,556000.0,20.2876,20.3006,20.2423,20.2488,556000.0
2012-03-14 10:20:00,31.25,31.28,31.18,31.22,335600.0,20.2488,20.2682,20.2034,20.2293,335600.0
2012-03-14 10:25:00,31.22,31.23,31.09,31.14,297600.0,20.2293,20.2358,20.1451,20.1775,297600.0
2012-03-14 10:30:00,31.15,31.17,31.03,31.03,342300.0,20.184,20.1969,20.1062,20.1062,342300.0
2012-03-14 10:35:00,31.03,31.15,31.03,31.14,285000.0,20.1062,20.184,20.1062,20.1775,285000.0
2012-03-14 10:40:00,31.14,31.14,31.02,31.08,268300.0,20.1775,20.1775,20.0997,20.1386,268300.0
2012-03-14 10:45:00,31.08,31.08,30.97,30.98,242400.0,20.1386,20.1386,20.0673,20.0738,242400.0
2012-03-14 10:50:00,30.97,30.98,30.87,30.96,301600.0,20.0673,20.0738,20.0025,20.0608,301600.0
2012-03-14 10:55:00,30.96,30.96,30.85,30.96,194200.0,20.0608,20.0608,19.9896,20.0608,194200.0
2012-03-14 11:00:00,30.95,31.0,30.92,30.95,167900.0,20.0544,20.0868,20.0349,20.0544,167900.0
2012-03-14 11:05:00,30.95,31.01,30.94,31.0,138800.0,20.0544,20.0932,20.0479,20.0868,138800.0
2012-03-14 11:10:00,31.0,31.03,30.92,30.92,166800.0,20.0868,20.1062,20.0349,20.0349,166800.0
2012-03-14 11:15:00,30.92,30.98,30.88,30.89,237500.0,20.0349,20.0738,20.009,20.0155,237500.0
2012-03-14 11:20:00,30.89,30.99,30.89,30.93,90800.0,20.0155,20.0803,20.0155,20.0414,90800.0
2012-03-14 11:25:00,30.93,30.98,30.91,30.96,124500.0,20.0414,20.0738,20.0284,20.0608,124500.0
2012-03-14 11:30:00,30.96,31.04,30.95,31.04,151700.0,20.0608,20.1127,20.0544,20.1127,151700.0
2012-03-14 11:35:00,31.04,31.16,31.04,31.16,219000.0,20.1127,20.1904,20.1127,20.1904,219000.0
2012-03-14 11:40:00,31.16,31.22,31.15,31.19,178000.0,20.1904,20.2293,20.184,20.2099,178000.0
2012-03-14 11:45:00,31.19,31.21,31.16,31.18,272700.0,20.2099,20.2228,20.1904,20.2034,272700.0
2012-03-14 11:50:00,31.18,31.23,31.17,31.2,132900.0,20.2034,20.2358,20.1969,20.2164,132900.0
2012-03-14 11:55:00,31.2,31.2,31.09,31.12,268500.0,20.2164,20.2164,20.1451,20.1645,268500.0
2012-03-14 12:00:00,31.11,31.15,31.11,31.12,222200.0,20.158,20.184,20.158,20.1645,222200.0
2012-03-14 12:05:00,31.13,31.13,31.09,31.09,92300.0,20.171,20.171,20.1451,20.1451,92300.0
2012-03-14 12:10:00,31.1,31.14,31.06,31.13,132700.0,20.1516,20.1775,20.1256,20.171,132700.0
2012-03-14 12:15:00,31.14,31.15,31.11,31.11,106200.0,20.1775,20.184,20.158,20.158,106200.0
2012-03-14 12:20:00,31.11,31.14,31.07,31.09,219800.0,20.158,20.1775,20.1321,20.1451,219800.0
2012-03-14 12:25:00,31.09,31.1,31.05,31.1,106300.0,20.1451,20.1516,20.1192,20.1516,106300.0
2012-03-14 12:30:00,31.1,31.13,31.07,31.1,110700.0,20.1516,20.171,20.1321,20.1516,110700.0
2012-03-14 12:35:00,31.1,31.15,31.09,31.13,140600.0,20.1516,20.184,20.1451,20.171,140600.0
2012-03-14 12:40:00,31.14,31.15,31.12,31.13,63400.0,20.1775,20.184,20.1645,20.171,63400.0
2012-03-14 12:45:00,31.12,31.15,31.12,31.14,124800.0,20.1645,20.184,20.1645,20.1775,124800.0
2012-03-14 12:50:00,31.15,31.17,31.13,31.15,76200.0,20.184,20.1969,20.171,20.184,76200.0
2012-03-14 12:55:00,31.15,31.18,31.14,31.15,155900.0,20.184,20.2034,20.1775,20.184,155900.0
2012-03-14 13:00:00,31.15,31.16,31.13,31.15,123000.0,20.184,20.1904,20.171,20.184,123000.0
2012-03-14 13:05:00,31.16,31.24,31.16,31.24,81300.0,20.1904,20.2423,20.1904,20.2423,81300.0
2012-03-14 13:10:00,31.23,31.26,31.23,31.25,156300.0,20.2358,20.2552,20.2358,20.2488,156300.0
2012-03-14 13:15:00,31.25,31.3,31.23,31.29,261600.0,20.2488,20.2812,20.2358,20.2747,261600.0
2012-03-14 13:20:00,31.29,31.39,31.29,31.38,267800.0,20.2747,20.3395,20.2747,20.333,267800.0
2012-03-14 13:25:00,31.38,31.4,31.36,31.37,123400.0,20.333,20.3459,20.32,20.3265,123400.0
2012-03-14 13:30:00,31.37,31.38,31.28,31.28,118800.0,20.3265,20.333,20.2682,20.2682,118800.0
2012-03-14 13:35:00,31.28,31.28,31.24,31.24,79400.0,20.2682,20.2682,20.2423,20.2423,79400.0
2012-03-14 13:40:00,31.24,31.25,31.23,31.25,111100.0,20.2423,20.2488,20.2358,20.2488,111100.0
2012-03-14 13:45:00,31.25,31.26,31.21,31.24,322100.0,20.2488,20.2552,20.2228,20.2423,322100.0
2012-03-14 13:50:00,31.24,31.25,31.18,31.2,224600.0,20.2423,20.2488,20.2034,20.2164,224600.0
2012-03-14 13:55:00,31.2,31.2,31.17,31.19,153700.0,20.2164,20.2164,20.1969,20.2099,153700.0
2012-03-14 14:00:00,31.19,31.2,31.15,31.16,186500.0,20.2099,20.2164,20.184,20.1904,186500.0
2012-03-14 14:05:00,31.16,31.16,31.13,31.15,104600.0,20.1904,20.1904,20.171,20.184,104600.0
2012-03-14 14:10:00,31.14,31.15,31.07,31.1,112300.0,20.1775,20.184,20.1321,20.1516,112300.0
2012-03-14 14:15:00,31.1,31.1,31.04,31.05,187100.0,20.1516,20.1516,20.1127,20.1192,187100.0
2012-03-14 14:20:00,31.05,31.05,31.01,31.05,133300.0,20.1192,20.1192,20.0932,20.1192,133300.0
2012-03-14 14:25:00,31.05,31.09,31.04,31.06,165300.0,20.1192,20.1451,20.1127,20.1256,165300.0
2012-03-14 14:30:00,31.07,31.11,31.04,31.11,132300.0,20.1321,20.158,20.1127,20.158,132300.0
2012-03-14 14:35:00,31.11,31.17,31.1,31.15,127900.0,20.158,20.1969,20.1516,20.184,127900.0
2012-03-14 14:40:00,31.14,31.18,31.13,31.15,94900.0,20.1775,20.2034,20.171,20.184,94900.0
2012-03-14 14:45:00,31.14,31.19,31.13,31.19,116500.0,20.1775,20.2099,20.171,20.2099,116500.0
2012-03-14 14:50:00,31.19,31.2,31.17,31.18,131700.0,20.2099,20.2164,20.1969,20.2034,131700.0
2012-03-14 14:55:00,31.17,31.18,31.17,31.18,63100.0,20.1969,20.2034,20.1969,20.2034,63100.0
2012-03-14 15:00:00,31.18,31.2,31.08,31.08,237900.0,20.2034,20.2164,20.1386,20.1386,237900.0
2012-03-14 15:05:00,31.08,31.14,31.08,31.12,250700.0,20.1386,20.1775,20.1386,20.1645,250700.0
2012-03-14 15:10:00,31.11,31.13,31.1,31.12,117000.0,20.158,20.171,20.1516,20.1645,117000.0
2012-03-14 15:15:00,31.12,31.13,31.04,31.05,193500.0,20.1645,20.171,20.1127,20.1192,193500.0
2012-03-14 15:20:00,31.05,31.16,31.04,31.16,289100.0,20.1192,20.1904,20.1127,20.1904,289100.0
2012-03-14 15:25:00,31.16,31.27,31.15,31.27,912400.0,20.1904,20.2617,20.184,20.2617,912400.0
2012-03-14 15:30:00,31.27,31.31,31.26,31.3,814200.0,20.2617,20.2876,20.2552,20.2812,814200.0
2012-03-14 15:35:00,31.3,31.32,31.28,31.31,618300.0,20.2812,20.2941,20.2682,20.2876,618300.0
2012-03-14 15:40:00,31.31,31.33,31.29,31.3,687800.0,20.2876,20.3006,20.2747,20.2812,687800.0
2012-03-14 15:45:00,31.3,31.42,31.29,31.42,681700.0,20.2812,20.3589,20.2747,20.3589,681700.0
2012-03-14 15:50:00,31.41,31.43,31.38,31.41,681000.0,20.3524,20.3654,20.333,20.3524,681000.0
2012-03-14 15:55:00,31.42,31.48,31.41,31.48,1261200.0,20.3589,20.3978,20.3524,20.3978,1261200.0
2012-03-15 09:30:00,31.51,31.55,31.28,31.34,416600.0,20.4172,20.4431,20.2682,20.3071,416600.0
2012-03-15 09:35:00,31.34,31.38,31.1,31.1,712400.0,20.3071,20.333,20.1516,20.1516,712400.0
2012-03-15 09:40:00,31.1,31.23,31.09,31.23,268200.0,20.1516,20.2358,20.1451,20.2358,268200.0
2012-03-15 09:45:00,31.24,31.24,31.08,31.09,497300.0,20.2423,20.2423,20.1386,20.1451,497300.0
2012-03-15 09:50:00,31.09,31.15,31.08,31.09,278100.0,20.1451,20.184,20.1386,20.1451,278100.0
2012-03-15 09:55:00,31.09,31.2,31.09,31.18,284700.0,20.1451,20.2164,20.1451,20.2034,284700.0
2012-03-15 10:00:00,31.19,31.24,31.14,31.21,230900.0,20.2099,20.2423,20.1775,20.2228,230900.0
2012-03-15 10:05:00,31.21,31.23,31.17,31.17,209300.0,20.2228,20.2358,20.1969,20.1969,209300.0
2012-03-15 10:10:00,31.18,31.19,31.12,31.18,292100.0,20.2034,20.2099,20.1645,20.2034,292100.0
2012-03-15 10:15:00,31.18,31.26,31.17,31.19,400500.0,20.2034,20.2552,20.1969,20.2099,400500.0
2012-03-15 10:20:00,31.2,31.2,31.13,31.14,303100.0,20.2164,20.2164,20.171,20.1775,303100.0
2012-03-15 10:25:00,31.14,31.15,31.08,31.08,255600.0,20.1775,20.184,20.1386,20.1386,255600.0
2012-03-15 10:30:00,31.08,31.1,31.08,31.1,218300.0,20.1386,20.1516,20.1386,20.1516,218300.0
2012-03-15 10:35:00,31.1,31.11,31.05,31.1,339900.0,20.1516,20.158,20.1192,20.1516,339900.0
2012-03-15 10:40:00,31.1,31.19,31.08,31.18,266700.0,20.1516,20.2099,20.1386,20.2034,266700.0
2012-03-15 10:45:00,31.18,31.19,31.06,31.07,441900.0,20.2034,20.2099,20.1256,20.1321,441900.0
2012-03-15 10:50:00,31.06,31.08,31.02,31.05,399300.0,20.1256,20.1386,20.0997,20.1192,399300.0
2012-03-15 10:55:00,31.05,31.06,30.99,31.0,290200.0,20.1192,20.1256,20.0803,20.0868,290200.0
2012-03-15 11:00:00,31.01,31.03,30.97,31.03,351600.0,20.0932,20.1062,20.0673,20.1062,351600.0
2012-03-15 11:05:00,31.03,31.11,31.02,31.1,377700.0,20.1062,20.158,20.0997,20.1516,377700.0
2012-03-15 11:10:00,31.11,31.16,31.1,31.16,106800.0,20.158,20.1904,20.1516,20.1904,106800.0
2012-03-15 11:15:00,31.16,31.22,31.15,31.18,324400.0,20.1904,20.2293,20.184,20.2034,324400.0
2012-03-15 11:20:00,31.18,31.19,31.15,31.16,201700.0,20.2034,20.2099,20.184,20.1904,201700.0
2012-03-15 11:25:00,31.15,31.2,31.15,31.2,204200.0,20.184,20.2164,20.184,20.2164,204200.0
2012-03-15 11:30:00,31.2,31.2,31.17,31.19,113600.0,20.2164,20.2164,20.1969,20.2099,113600.0
2012-03-15 11:35:00,31.19,31.2,31.16,31.19,168800.0,20.2099,20.2164,20.1904,20.2099,168800.0
2012-03-15 11:40:00,31.2,31.31,31.19,31.3,124100.0,20.2164,20.2876,20.2099,20.2812,124100.0
2012-03-15 11:45:00,31.31,31.33,31.28,31.31,136100.0,20.2876,20.3006,20.2682,20.2876,136100.0
2012-03-15 11:50:00,31.31,31.32,31.27,31.27,132900.0,20.2876,20.2941,20.2617,20.2617,132900.0
2012-03-15 11:55:00,31.28,31.33,31.28,31.32,94800.0,20.2682,20.3006,20.2682,20.2941,94800.0
2012-03-15 12:00:00,31.32,31.35,31.31,31.33,80100.0,20.2941,20.3136,20.2876,20.3006,80100.0
2012-03-15 12:05:00,31.33,31.4,31.33,31.4,88200.0,20.3006,20.3459,20.3006,20.3459,88200.0
2012-03-15 12:10:00,31.4,31.43,31.37,31.43,109700.0,20.3459,20.3654,20.3265,20.3654,109700.0
2012-03-15 12:15:00,31.43,31.5,31.43,31.5,244000.0,20.3654,20.4107,20.3654,20.4107,244000.0
2012-03-15 12:20:00,31.5,31.55,31.49,31.54,218700.0,20.4107,20.4431,20.4043,20.4367,218700.0
2012-03-15 12:25:00,31.54,31.54,31.48,31.49,87600.0,20.4367,20.4367,20.3978,20.4043,87600.0
2012-03-15 12:30:00,31.49,31.49,31.43,31.45,114100.0,20.4043,20.4043,20.3654,20.3783,114100.0
2012-03-15 12:35:00,31.46,31.5,31.45,31.5,65700.0,20.3848,20.4107,20.3783,20.4107,65700.0
2012-03-15 12:40:00,31.49,31.55,31.48,31.54,120300.0,20.4043,20.4431,20.3978,20.4367,120300.0
2012-03-15 12:45:00,31.55,31.57,31.53,31.57,129500.0,20.4431,20.4561,20.4302,20.4561,129500.0
2012-03-15 12:50:00,31.57,31.57,31.55,31.56,50600.0,20.4561,20.4561,20.4431,20.4496,50600.0
2012-03-15 12:55:00,31.56,31.56,31.45,31.46,196200.0,20.4496,20.4496,20.3783,20.3848,196200.0
2012-03-15 13:00:00,31.46,31.46,31.4,31.4,160200.0,20.3848,20.3848,20.3459,20.3459,160200.0
2012-03-15 13:05:00,31.41,31.44,31.4,31.43,117600.0,20.3524,20.3719,20.3459,20.3654,117600.0
2012-03-15 13:10:00,31.43,31.52,31.43,31.52,156100.0,20.3654,20.4237,20.3654,20.4237,156100.0
2012-03-15 13:15:00,31.52,31.56,31.49,31.49,148300.0,20.4237,20.4496,20.4043,20.4043,148300.0
2012-03-15 13:20:00,31.5,31.57,31.49,31.51,146000.0,20.4107,20.4561,20.4043,20.4172,146000.0
2012-03-15 13:25:00,31.51,31.53,31.5,31.51,116200.0,20.4172,20.4302,20.4107,20.4172,116200.0
2012-03-15 13:30:00,31.5,31.52,31.5,31.5,101700.0,20.4107,20.4237,20.4107,20.4107,101700.0
2012-03-15 13:35:00,31.5,31.54,31.5,31.52,66700.0,20.4107,20.4367,20.4107,20.4237,66700.0
2012-03-15 13:40:00,31.51,31.57,31.43,31.57,162800.0,20.4172,20.4561,20.3654,20.4561,162800.0
2012-03-15 13:45:00,31.57,31.61,31.56,31.6,136100.0,20.4561,20.482,20.4496,20.4755,136100.0
2012-03-15 13:50:00,31.61,31.62,31.59,31.59,77700.0,20.482,20.4885,20.4691,20.4691,77700.0
2012-03-15 13:55:00,31.59,31.62,31.59,31.61,105500.0,20.4691,20.4885,20.4691,20.482,105500.0
2012-03-15 14:00:00,31.6,31.61,31.54,31.56,229400.0,20.4755,20.482,20.4367,20.4496,229400.0
2012-03-15 14:05:00,31.56,31.6,31.56,31.6,82000.0,20.4496,20.4755,20.4496,20.4755,82000.0
2012-03-15 14:10:00,31.6,31.6,31.57,31.58,50900.0,20.4755,20.4755,20.4561,20.4626,50900.0
2012-03-15 14:15:00,31.59,31.61,31.57,31.59,97000.0,20.4691,20.482,20.4561,20.4691,97000.0
2012-03-15 14:20:00,31.6,31.61,31.59,31.61,65100.0,20.4755,20.482,20.4691,20.482,65100.0
2012-03-15 14:25:00,31.6,31.61,31.56,31.56,79500.0,20.4755,20.482,20.4496,20.4496,79500.0
2012-03-15 14:30:00,31.57,31.57,31.5,31.5,173100.0,20.4561,20.4561,20.4107,20.4107,173100.0
2012-03-15 14:35:00,31.5,31.5,31.45,31.48,142400.0,20.4107,20.4107,20.3783,20.3978,142400.0
2012-03-15 14:40:00,31.48,31.49,31.47,31.49,74200.0,20.3978,20.4043,20.3913,20.4043,74200.0
2012-03-15 14:45:00,31.48,31.49,31.46,31.49,215200.0,20.3978,20.4043,20.3848,20.4043,215200.0
2012-03-15 14:50:00,31.49,31.53,31.48,31.53,110100.0,20.4043,20.4302,20.3978,20.4302,110100.0
2012-03-15 14:55:00,31.53,31.55,31.52,31.55,96800.0,20.4302,20.4431,20.4237,20.4431,96800.0
2012-03-15 15:00:00,31.55,31.61,31.55,31.61,232300.0,20.4431,20.482,20.4431,20.482,232300.0
2012-03-15 15:05:00,31.6,31.71,31.6,31.71,357000.0,20.4755,20.5468,20.4755,20.5468,357000.0
2012-03-15 15:10:00,31.71,31.76,31.7,31.74,636400.0,20.5468,20.5792,20.5403,20.5663,636400.0
2012-03-15 15:15:00,31.75,31.75,31.69,31.75,232600.0,20.5727,20.5727,20.5339,20.5727,232600.0
2012-03-15 15:20:00,31.75,31.76,31.71,31.73,212400.0,20.5727,20.5792,20.5468,20.5598,212400.0
2012-03-15 15:25:00,31.73,31.78,31.7,31.78,384900.0,20.5598,20.5922,20.5403,20.5922,384900.0
2012-03-15 15:30:00,31.78,31.79,31.67,31.73,323200.0,20.5922,20.5987,20.5209,20.5598,323200.0
2012-03-15 15:35:00,31.73,31.75,31.69,31.7,201500.0,20.5598,20.5727,20.5339,20.5403,201500.0
2012-03-15 15:40:00,31.69,31.71,31.65,31.66,222500.0,20.5339,20.5468,20.5079,20.5144,222500.0
2012-03-15 15:45:00,31.66,31.66,31.6,31.62,281500.0,20.5144,20.5144,20.4755,20.4885,281500.0
2012-03-15 15:50:00,31.61,31.62,31.61,31.62,192900.0,20.482,20.4885,20.482,20.4885,192900.0
2012-03-15 15:55:00,31.62,31.68,31.61,31.65,888000.0,20.4885,20.5274,20.482,20.5079,888000.0
2012-03-16 09:30:00,31.78,31.89,31.65,31.65,2790100.0,20.5922,20.6634,20.5079,20.5079,2790100.0
2012-03-16 09:35:00,31.67,31.68,31.55,31.62,129800.0,20.5209,20.5274,20.4431,20.4885,129800.0
2012-03-16 09:40:00,31.63,31.69,31.59,31.66,355400.0,20.495,20.5339,20.4691,20.5144,355400.0
2012-03-16 09:45:00,31.67,31.67,31.53,31.54,302100.0,20.5209,20.5209,20.4302,20.4367,302100.0
2012-03-16 09:50:00,31.55,31.55,31.43,31.46,164900.0,20.4431,20.4431,20.3654,20.3848,164900.0
2012-03-16 09:55:00,31.46,31.46,31.34,31.41,401700.0,20.3848,20.3848,20.3071,20.3524,401700.0
2012-03-16 10:00:00,31.42,31.56,31.38,31.53,201900.0,20.3589,20.4496,20.333,20.4302,201900.0
2012-03-16 10:05:00,31.53,31.53,31.45,31.5,268200.0,20.4302,20.4302,20.3783,20.4107,268200.0
2012-03-16 10:10:00,31.5,31.5,31.45,31.47,156300.0,20.4107,20.4107,20.3783,20.3913,156300.0
2012-03-16 10:15:00,31.47,31.47,31.45,31.46,133100.0,20.3913,20.3913,20.3783,20.3848,133100.0
2012-03-16 10:20:00,31.45,31.49,31.39,31.49,166300.0,20.3783,20.4043,20.3395,20.4043,166300.0
2012-03-16 10:25:00,31.49,31.57,31.49,31.51,226000.0,20.4043,20.4561,20.4043,20.4172,226000.0
2012-03-16 10:30:00,31.5,31.54,31.5,31.54,166800.0,20.4107,20.4367,20.4107,20.4367,166800.0
2012-03-16 10:35:00,31.54,31.57,31.53,31.55,89900.0,20.4367,20.4561,20.4302,20.4431,89900.0
2012-03-16 10:40:00,31.55,31.65,31.55,31.64,131100.0,20.4431,20.5079,20.4431,20.5015,131100.0
2012-03-16 10:45:00,31.65,31.66,31.6,31.65,198400.0,20.5079,20.5144,20.4755,20.5079,198400.0
2012-03-16 10:50:00,31.65,31.68,31.63,31.67,69500.0,20.5079,20.5274,20.495,20.5209,69500.0
2012-03-16 10:55:00,31.67,31.75,31.66,31.74,134600.0,20.5209,20.5727,20.5144,20.5663,134600.0
2012-03-16 11:00:00,31.74,31.75,31.68,31.7,120400.0,20.5663,20.5727,20.5274,20.5403,120400.0
2012-03-16 11:05:00,31.69,31.74,31.68,31.69,260200.0,20.5339,20.5663,20.5274,20.5339,260200.0
2012-03-16 11:10:00,31.7,31.7,31.45,31.67,170300.0,20.5403,20.5403,20.3783,20.5209,170300.0
2012-03-16 11:15:00,31.67,31.68,31.6,31.6,142300.0,20.5209,20.5274,20.4755,20.4755,142300.0
2012-03-16 11:20:00,31.6,31.64,31.59,31.59,68000.0,20.4755,20.5015,20.4691,20.4691,68000.0
2012-03-16 11:25:00,31.59,31.64,31.59,31.62,112100.0,20.4691,20.5015,20.4691,20.4885,112100.0
2012-03-16 11:30:00,31.61,31.64,31.55,31.59,243900.0,20.482,20.5015,20.4431,20.4691,243900.0
2012-03-16 11:35:00,31.59,31.64,31.58,31.64,64900.0,20.4691,20.5015,20.4626,20.5015,64900.0
2012-03-16 11:40:00,31.65,31.68,31.63,31.67,40200.0,20.5079,20.5274,20.495,20.5209,40200.0
2012-03-16 11:45:00,31.67,31.67,31.63,31.67,39700.0,20.5209,20.5209,20.495,20.5209,39700.0
2012-03-16 11:50:00,31.66,31.72,31.65,31.7,133700.0,20.5144,20.5533,20.5079,20.5403,133700.0
2012-03-16 11:55:00,31.7,31.72,31.69,31.69,63400.0,20.5403,20.5533,20.5339,20.5339,63400.0
2012-03-16 12:00:00,31.7,31.7,31.65,31.67,90600.0,20.5403,20.5403,20.5079,20.5209,90600.0
2012-03-16 12:05:00,31.66,31.68,31.63,31.66,52400.0,20.5144,20.5274,20.495,20.5144,52400.0
2012-03-16 12:10:00,31.67,31.69,31.63,31.64,307600.0,20.5209,20.5339,20.495,20.5015,307600.0
2012-03-16 12:15:00,31.63,31.64,31.63,31.64,11900.0,20.495,20.5015,20.495,20.5015,11900.0
2012-03-16 12:20:00,31.64,31.65,31.61,31.63,115700.0,20.5015,20.5079,20.482,20.495,115700.0
2012-03-16 12:25:00,31.63,31.65,31.61,31.62,118600.0,20.495,20.5079,20.482,20.4885,118600.0
2012-03-16 12:30:00,31.62,31.63,31.56,31.57,133300.0,20.4885,20.495,20.4496,20.4561,133300.0
2012-03-16 12:35:00,31.57,31.57,31.55,31.56,112100.0,20.4561,20.4561,20.4431,20.4496,112100.0
2012-03-16 12:40:00,31.56,31.61,31.55,31.6,89200.0,20.4496,20.482,20.4431,20.4755,89200.0
2012-03-16 12:45:00,31.6,31.62,31.59,31.61,44700.0,20.4755,20.4885,20.4691,20.482,44700.0
2012-03-16 12:50:00,31.6,31.65,31.6,31.65,42800.0,20.4755,20.5079,20.4755,20.5079,42800.0
2012-03-16 12:55:00,31.65,31.65,31.63,31.64,53800.0,20.5079,20.5079,20.495,20.5015,53800.0
2012-03-16 13:00:00,31.65,31.65,31.64,31.64,14100.0,20.5079,20.5079,20.5015,20.5015,14100.0
2012-03-16 13:05:00,31.65,31.67,31.64,31.67,36500.0,20.5079,20.5209,20.5015,20.5209,36500.0
2012-03-16 13:10:00,31.68,31.68,31.62,31.62,89900.0,20.5274,20.5274,20.4885,20.4885,89900.0
2012-03-16 13:15:00,31.62,31.64,31.6,31.63,81800.0,20.4885,20.5015,20.4755,20.495,81800.0
2012-03-16 13:20:00,31.64,31.64,31.63,31.63,30100.0,20.5015,20.5015,20.495,20.495,30100.0
2012-03-16 13:25:00,31.64,31.64,31.63,31.64,20800.0,20.5015,20.5015,20.495,20.5015,20800.0
2012-03-16 13:30:00,31.64,31.66,31.61,31.64,119400.0,20.5015,20.5144,20.482,20.5015,119400.0
2012-03-16 13:35:00,31.64,31.65,31.62,31.65,43700.0,20.5015,20.5079,20.4885,20.5079,43700.0
2012-03-16 13:40:00,31.65,31.65,31.59,31.6,53400.0,20.5079,20.5079,20.4691,20.4755,53400.0
2012-03-16 13:45:00,31.59,31.63,31.58,31.6,154200.0,20.4691,20.495,20.4626,20.4755,154200.0
2012-03-16 13:50:00,31.6,31.62,31.59,31.6,37700.0,20.4755,20.4885,20.4691,20.4755,37700.0
2012-03-16 13:55:00,31.6,31.64,31.6,31.62,35600.0,20.4755,20.5015,20.4755,20.4885,35600.0
2012-03-16 14:00:00,31.62,31.65,31.62,31.63,84100.0,20.4885,20.5079,20.4885,20.495,84100.0
2012-03-16 14:05:00,31.63,31.67,31.62,31.66,69700.0,20.495,20.5209,20.4885,20.5144,69700.0
2012-03-16 14:10:00,31.65,31.66,31.65,31.66,15200.0,20.5079,20.5144,20.5079,20.5144,15200.0
2012-03-16 14:15:00,31.66,31.68,31.65,31.67,83800.0,20.5144,20.5274,20.5079,20.5209,83800.0
2012-03-16 14:20:00,31.68,31.69,31.65,31.67,64400.0,20.5274,20.5339,20.5079,20.5209,64400.0
2012-03-16 14:25:00,31.67,31.69,31.66,31.69,20200.0,20.5209,20.5339,20.5144,20.5339,20200.0
2012-03-16 14:30:00,31.69,31.7,31.67,31.67,73400.0,20.5339,20.5403,20.5209,20.5209,73400.0
2012-03-16 14:35:00,31.67,31.68,31.66,31.67,43400.0,20.5209,20.5274,20.5144,20.5209,43400.0
2012-03-16 14:40:00,31.67,31.7,31.67,31.67,74100.0,20.5209,20.5403,20.5209,20.5209,74100.0
2012-03-16 14:45:00,31.67,31.69,31.66,31.68,54900.0,20.5209,20.5339,20.5144,20.5274,54900.0
2012-03-16 14:50:00,31.68,31.71,31.67,31.67,141100.0,20.5274,20.5468,20.5209,20.5209,141100.0
2012-03-16 14:55:00,31.67,31.68,31.65,31.66,62800.0,20.5209,20.5274,20.5079,20.5144,62800.0
2012-03-16 15:00:00,31.66,31.66,31.61,31.62,141400.0,20.5144,20.5144,20.482,20.4885,141400.0
2012-03-16 15:05:00,31.62,31.63,31.58,31.58,141200.0,20.4885,20.495,20.4626,20.4626,141200.0
2012-03-16 15:10:00,31.58,31.59,31.55,31.56,123800.0,20.4626,20.4691,20.4431,20.4496,123800.0
2012-03-16 15:15:00,31.55,31.57,31.52,31.53,131400.0,20.4431,20.4561,20.4237,20.4302,131400.0
2012-03-16 15:20:00,31.53,31.59,31.52,31.59,133000.0,20.4302,20.4691,20.4237,20.4691,133000.0
2012-03-16 15:25:00,31.59,31.59,31.57,31.57,50900.0,20.4691,20.4691,20.4561,20.4561,50900.0
2012-03-16 15:30:00,31.57,31.58,31.55,31.58,123500.0,20.4561,20.4626,20.4431,20.4626,123500.0
2012-03-16 15:35:00,31.58,31.59,31.55,31.59,89600.0,20.4626,20.4691,20.4431,20.4691,89600.0
2012-03-16 15:40:00,31.59,31.66,31.57,31.66,169700.0,20.4691,20.5144,20.4561,20.5144,169700.0
2012-03-16 15:45:00,31.66,31.67,31.65,31.65,173400.0,20.5144,20.5209,20.5079,20.5079,173400.0
2012-03-16 15:50:00,31.66,31.66,31.6,31.61,300500.0,20.5144,20.5144,20.4755,20.482,300500.0
2012-03-16 15:55:00,31.61,31.65,31.61,31.64,316300.0,20.482,20.5079,20.482,20.5015,316300.0
2012-03-19 09:30:00,31.72,31.72,31.5,31.53,229200.0,20.5533,20.5533,20.4107,20.4302,229200.0
2012-03-19 09:35:00,31.54,31.59,31.53,31.56,84500.0,20.4367,20.4691,20.4302,20.4496,84500.0
2012-03-19 09:40:00,31.56,31.71,31.56,31.69,99300.0,20.4496,20.5468,20.4496,20.5339,99300.0
2012-03-19 09:45:00,31.7,31.9,31.67,31.87,161900.0,20.5403,20.6699,20.5209,20.6505,161900.0
2012-03-19 09:50:00,31.88,31.92,31.84,31.9,177800.0,20.657,20.6829,20.6311,20.6699,177800.0
2012-03-19 09:55:00,31.9,31.98,31.9,31.97,211600.0,20.6699,20.7218,20.6699,20.7153,211600.0
2012-03-19 10:00:00,31.97,31.98,31.84,31.84,181900.0,20.7153,20.7218,20.6311,20.6311,181900.0
2012-03-19 10:05:00,31.85,31.87,31.78,31.78,110900.0,20.6375,20.6505,20.5922,20.5922,110900.0
2012-03-19 10:10:00,31.79,31.84,31.78,31.81,232200.0,20.5987,20.6311,20.5922,20.6116,232200.0
2012-03-19 10:15:00,31.8,31.83,31.77,31.78,103700.0,20.6051,20.6246,20.5857,20.5922,103700.0
2012-03-19 10:20:00,31.77,31.8,31.68,31.72,129900.0,20.5857,20.6051,20.5274,20.5533,129900.0
2012-03-19 10:25:00,31.72,31.84,31.71,31.82,77400.0,20.5533,20.6311,20.5468,20.6181,77400.0
2012-03-19 10:30:00,31.81,31.85,31.8,31.83,72600.0,20.6116,20.6375,20.6051,20.6246,72600.0
2012-03-19 10:35:00,31.83,31.83,31.78,31.82,67000.0,20.6246,20.6246,20.5922,20.6181,67000.0
2012-03-19 10:40:00,31.82,31.82,31.74,31.75,83700.0,20.6181,20.6181,20.5663,20.5727,83700.0
2012-03-19 10:45:00,31.75,31.83,31.75,31.81,94100.0,20.5727,20.6246,20.5727,20.6116,94100.0
2012-03-19 10:50:00,31.8,31.82,31.77,31.79,47900.0,20.6051,20.6181,20.5857,20.5987,47900.0
2012-03-19 10:55:00,31.79,31.81,31.76,31.78,70200.0,20.5987,20.6116,20.5792,20.5922,70200.0
2012-03-19 11:00:00,31.77,31.79,31.74,31.79,78100.0,20.5857,20.5987,20.5663,20.5987,78100.0
2012-03-19 11:05:00,31.79,31.85,31.78,31.85,67500.0,20.5987,20.6375,20.5922,20.6375,67500.0
2012-03-19 11:10:00,31.85,31.85,31.77,31.79,163200.0,20.6375,20.6375,20.5857,20.5987,163200.0
2012-03-19 11:15:00,31.79,31.83,31.77,31.81,240000.0,20.5987,20.6246,20.5857,20.6116,240000.0
2012-03-19 11:20:00,31.81,31.83,31.78,31.79,70600.0,20.6116,20.6246,20.5922,20.5987,70600.0
2012-03-19 11:25:00,31.79,31.81,31.75,31.76,67100.0,20.5987,20.6116,20.5727,20.5792,67100.0
2012-03-19 11:30:00,31.75,31.79,31.74,31.78,195300.0,20.5727,20.5987,20.5663,20.5922,195300.0
2012-03-19 11:35:00,31.78,31.84,31.78,31.84,115900.0,20.5922,20.6311,20.5922,20.6311,115900.0
2012-03-19 11:40:00,31.84,31.89,31.8,31.87,125100.0,20.6311,20.6634,20.6051,20.6505,125100.0
2012-03-19 11:45:00,31.87,31.92,31.87,31.9,130900.0,20.6505,20.6829,20.6505,20.6699,130900.0
2012-03-19 11:50:00,31.91,31.96,31.91,31.94,89000.0,20.6764,20.7088,20.6764,20.6958,89000.0
2012-03-19 11:55:00,31.94,31.94,31.89,31.91,158100.0,20.6958,20.6958,20.6634,20.6764,158100.0
2012-03-19 12:00:00,31.91,31.92,31.87,31.88,100300.0,20.6764,20.6829,20.6505,20.657,100300.0
2012-03-19 12:05:00,31.88,31.88,31.86,31.87,44300.0,20.657,20.657,20.644,20.6505,44300.0
2012-03-19 12:10:00,31.87,31.89,31.84,31.86,176900.0,20.6505,20.6634,20.6311,20.644,176900.0
2012-03-19 12:15:00,31.87,31.9,31.86,31.9,59700.0,20.6505,20.6699,20.644,20.6699,59700.0
2012-03-19 12:20:00,31.9,31.94,31.9,31.92,86800.0,20.6699,20.6958,20.6699,20.6829,86800.0
2012-03-19 12:25:00,31.92,31.93,31.89,31.91,212300.0,20.6829,20.6894,20.6634,20.6764,212300.0
2012-03-19 12:30:00,31.91,31.93,31.89,31.93,220300.0,20.6764,20.6894,20.6634,20.6894,220300.0
2012-03-19 12:35:00,31.93,31.96,31.91,31.95,183800.0,20.6894,20.7088,20.6764,20.7023,183800.0
2012-03-19 12:40:00,31.95,31.96,31.91,31.96,199100.0,20.7023,20.7088,20.6764,20.7088,199100.0
2012-03-19 12:45:00,31.96,31.96,31.92,31.93,55100.0,20.7088,20.7088,20.6829,20.6894,55100.0
2012-03-19 12:50:00,31.93,31.97,31.92,31.96,105700.0,20.6894,20.7153,20.6829,20.7088,105700.0
2012-03-19 12:55:00,31.97,32.0,31.97,32.0,344700.0,20.7153,20.7347,20.7153,20.7347,344700.0
2012-03-19 13:00:00,32.0,32.03,31.97,32.02,327600.0,20.7347,20.7542,20.7153,20.7477,327600.0
2012-03-19 13:05:00,32.03,32.03,31.97,31.98,114600.0,20.7542,20.7542,20.7153,20.7218,114600.0
2012-03-19 13:10:00,31.97,31.99,31.94,31.95,337500.0,20.7153,20.7282,20.6958,20.7023,337500.0
2012-03-19 13:15:00,31.95,32.0,31.95,32.0,119400.0,20.7023,20.7347,20.7023,20.7347,119400.0
2012-03-19 13:20:00,32.0,32.07,31.99,32.03,186700.0,20.7347,20.7801,20.7282,20.7542,186700.0
2012-03-19 13:25:00,32.03,32.06,32.02,32.06,62300.0,20.7542,20.7736,20.7477,20.7736,62300.0
2012-03-19 13:30:00,32.07,32.11,32.04,32.1,256100.0,20.7801,20.806,20.7606,20.7995,256100.0
2012-03-19 13:35:00,32.11,32.16,32.1,32.15,221100.0,20.806,20.8384,20.7995,20.8319,221100.0
2012-03-19 13:40:00,32.15,32.17,32.12,32.16,224700.0,20.8319,20.8449,20.8125,20.8384,224700.0
2012-03-19 13:45:00,32.15,32.17,32.14,32.17,82200.0,20.8319,20.8449,20.8254,20.8449,82200.0
2012-03-19 13:50:00,32.17,32.18,32.13,32.17,182800.0,20.8449,20.8514,20.819,20.8449,182800.0
2012-03-19 13:55:00,32.17,32.17,32.05,32.07,277200.0,20.8449,20.8449,20.7671,20.7801,277200.0
2012-03-19 14:00:00,32.06,32.1,32.03,32.06,159600.0,20.7736,20.7995,20.7542,20.7736,159600.0
2012-03-19 14:05:00,32.06,32.09,32.05,32.08,169700.0,20.7736,20.793,20.7671,20.7866,169700.0
2012-03-19 14:10:00,32.08,32.1,32.07,32.09,42000.0,20.7866,20.7995,20.7801,20.793,42000.0
2012-03-19 14:15:00,32.09,32.1,32.07,32.07,29200.0,20.793,20.7995,20.7801,20.7801,29200.0
2012-03-19 14:20:00,32.08,32.08,32.05,32.07,47300.0,20.7866,20.7866,20.7671,20.7801,47300.0
2012-03-19 14:25:00,32.08,32.1,32.08,32.09,49400.0,20.7866,20.7995,20.7866,20.793,49400.0
2012-03-19 14:30:00,32.08,32.09,32.05,32.08,316000.0,20.7866,20.793,20.7671,20.7866,316000.0
2012-03-19 14:35:00,32.09,32.12,32.07,32.1,141000.0,20.793,20.8125,20.7801,20.7995,141000.0
2012-03-19 14:40:00,32.1,32.11,32.06,32.06,98600.0,20.7995,20.806,20.7736,20.7736,98600.0
2012-03-19 14:45:00,32.06,32.07,32.01,32.03,91300.0,20.7736,20.7801,20.7412,20.7542,91300.0
2012-03-19 14:50:00,32.04,32.06,32.01,32.02,64000.0,20.7606,20.7736,20.7412,20.7477,64000.0
2012-03-19 14:55:00,32.02,32.03,31.93,31.96,216900.0,20.7477,20.7542,20.6894,20.7088,216900.0
2012-03-19 15:00:00,31.97,32.02,31.96,32.0,124900.0,20.7153,20.7477,20.7088,20.7347,124900.0
2012-03-19 15:05:00,32.0,32.0,31.92,31.96,105600.0,20.7347,20.7347,20.6829,20.7088,105600.0
2012-03-19 15:10:00,31.96,31.99,31.94,31.99,106700.0,20.7088,20.7282,20.6958,20.7282,106700.0
2012-03-19 15:15:00,31.98,32.01,31.97,31.97,84500.0,20.7218,20.7412,20.7153,20.7153,84500.0
2012-03-19 15:20:00,31.97,32.01,31.95,31.95,142400.0,20.7153,20.7412,20.7023,20.7023,142400.0
2012-03-19 15:25:00,31.95,31.96,31.86,31.88,339000.0,20.7023,20.7088,20.644,20.657,339000.0
2012-03-19 15:30:00,31.88,31.94,31.87,31.9,450400.0,20.657,20.6958,20.6505,20.6699,450400.0
2012-03-19 15:35:00,31.9,31.92,31.87,31.89,277100.0,20.6699,20.6829,20.6505,20.6634,277100.0
2012-03-19 15:40:00,31.89,31.89,31.76,31.79,579400.0,20.6634,20.6634,20.5792,20.5987,579400.0
2012-03-19 15:45:00,31.79,31.84,31.78,31.81,254100.0,20.5987,20.6311,20.5922,20.6116,254100.0
2012-03-19 15:50:00,31.82,31.82,31.73,31.74,387000.0,20.6181,20.6181,20.5598,20.5663,387000.0
2012-03-19 15:55:00,31.74,31.83,31.73,31.83,767700.0,20.5663,20.6246,20.5598,20.6246,767700.0
2012-03-20 09:30:00,31.56,31.69,31.55,31.67,222400.0,20.4496,20.5339,20.4431,20.5209,222400.0
2012-03-20 09:35:00,31.66,31.74,31.64,31.67,151500.0,20.5144,20.5663,20.5015,20.5209,151500.0
2012-03-20 09:40:00,31.67,31.72,31.5,31.52,119300.0,20.5209,20.5533,20.4107,20.4237,119300.0
2012-03-20 09:45:00,31.51,31.51,31.4,31.46,225400.0,20.4172,20.4172,20.3459,20.3848,225400.0
2012-03-20 09:50:00,31.46,31.6,31.45,31.56,262600.0,20.3848,20.4755,20.3783,20.4496,262600.0
2012-03-20 09:55:00,31.56,31.75,31.56,31.65,126500.0,20.4496,20.5727,20.4496,20.5079,126500.0
2012-03-20 10:00:00,31.66,31.69,31.58,31.58,93800.0,20.5144,20.5339,20.4626,20.4626,93800.0
2012-03-20 10:05:00,31.57,31.75,31.57,31.74,158600.0,20.4561,20.5727,20.4561,20.5663,158600.0
2012-03-20 10:10:00,31.75,31.75,31.68,31.73,244100.0,20.5727,20.5727,20.5274,20.5598,244100.0
2012-03-20 10:15:00,31.73,31.74,31.66,31.69,94300.0,20.5598,20.5663,20.5144,20.5339,94300.0
2012-03-20 10:20:00,31.68,31.69,31.62,31.62,135900.0,20.5274,20.5339,20.4885,20.4885,135900.0
2012-03-20 10:25:00,31.62,31.7,31.61,31.62,134000.0,20.4885,20.5403,20.482,20.4885,134000.0
2012-03-20 10:30:00,31.62,31.71,31.59,31.7,308400.0,20.4885,20.5468,20.4691,20.5403,308400.0
2012-03-20 10:35:00,31.71,31.72,31.68,31.69,195900.0,20.5468,20.5533,20.5274,20.5339,195900.0
2012-03-20 10:40:00,31.7,31.71,31.63,31.66,120300.0,20.5403,20.5468,20.495,20.5144,120300.0
2012-03-20 10:45:00,31.66,31.75,31.66,31.75,231900.0,20.5144,20.5727,20.5144,20.5727,231900.0
2012-03-20 10:50:00,31.74,31.75,31.69,31.7,179000.0,20.5663,20.5727,20.5339,20.5403,179000.0
2012-03-20 10:55:00,31.69,31.7,31.61,31.63,121600.0,20.5339,20.5403,20.482,20.495,121600.0
2012-03-20 11:00:00,31.63,31.67,31.61,31.66,124200.0,20.495,20.5209,20.482,20.5144,124200.0
2012-03-20 11:05:00,31.66,31.66,31.64,31.65,160300.0,20.5144,20.5144,20.5015,20.5079,160300.0
2012-03-20 11:10:00,31.65,31.65,31.61,31.63,150600.0,20.5079,20.5079,20.482,20.495,150600.0
2012-03-20 11:15:00,31.63,31.65,31.61,31.64,138300.0,20.495,20.5079,20.482,20.5015,138300.0
2012-03-20 11:20:00,31.65,31.65,31.62,31.63,182200.0,20.5079,20.5079,20.4885,20.495,182200.0
2012-03-20 11:25:00,31.63,31.65,31.61,31.63,146400.0,20.495,20.5079,20.482,20.495,146400.0
2012-03-20 11:30:00,31.64,31.64,31.56,31.56,138800.0,20.5015,20.5015,20.4496,20.4496,138800.0
2012-03-20 11:35:00,31.57,31.59,31.52,31.55,143600.0,20.4561,20.4691,20.4237,20.4431,143600.0
2012-03-20 11:40:00,31.55,31.56,31.49,31.51,384400.0,20.4431,20.4496,20.4043,20.4172,384400.0
2012-03-20 11:45:00,31.51,31.55,31.48,31.55,102400.0,20.4172,20.4431,20.3978,20.4431,102400.0
2012-03-20 11:50:00,31.55,31.55,31.48,31.52,74600.0,20.4431,20.4431,20.3978,20.4237,74600.0
2012-03-20 11:55:00,31.53,31.56,31.51,31.55,78200.0,20.4302,20.4496,20.4172,20.4431,78200.0
2012-03-20 12:00:00,31.54,31.61,31.53,31.6,138600.0,20.4367,20.482,20.4302,20.4755,138600.0
2012-03-20 12:05:00,31.59,31.63,31.58,31.6,340800.0,20.4691,20.495,20.4626,20.4755,340800.0
2012-03-20 12:10:00,31.6,31.65,31.6,31.63,72700.0,20.4755,20.5079,20.4755,20.495,72700.0
2012-03-20 12:15:00,31.62,31.64,31.62,31.64,40100.0,20.4885,20.5015,20.4885,20.5015,40100.0
2012-03-20 12:20:00,31.64,31.65,31.63,31.64,65500.0,20.5015,20.5079,20.495,20.5015,65500.0
2012-03-20 12:25:00,31.64,31.67,31.63,31.63,246700.0,20.5015,20.5209,20.495,20.495,246700.0
2012-03-20 12:30:00,31.64,31.65,31.62,31.65,60500.0,20.5015,20.5079,20.4885,20.5079,60500.0
2012-03-20 12:35:00,31.65,31.68,31.64,31.66,165700.0,20.5079,20.5274,20.5015,20.5144,165700.0
2012-03-20 12:40:00,31.66,31.66,31.63,31.65,122900.0,20.5144,20.5144,20.495,20.5079,122900.0
2012-03-20 12:45:00,31.64,31.65,31.63,31.64,69600.0,20.5015,20.5079,20.495,20.5015,69600.0
2012-03-20 12:50:00,31.64,31.65,31.6,31.63,68600.0,20.5015,20.5079,20.4755,20.495,68600.0
2012-03-20 12:55:00,31.63,31.66,31.63,31.65,56700.0,20.495,20.5144,20.495,20.5079,56700.0
2012-03-20 13:00:00,31.65,31.66,31.64,31.65,84600.0,20.5079,20.5144,20.5015,20.5079,84600.0
2012-03-20 13:05:00,31.64,31.68,31.63,31.68,183600.0,20.5015,20.5274,20.495,20.5274,183600.0
2012-03-20 13:10:00,31.68,31.69,31.65,31.66,121100.0,20.5274,20.5339,20.5079,20.5144,121100.0
2012-03-20 13:15:00,31.66,31.66,31.65,31.65,88600.0,20.5144,20.5144,20.5079,20.5079,88600.0
2012-03-20 13:20:00,31.66,31.69,31.65,31.67,250700.0,20.5144,20.5339,20.5079,20.5209,250700.0
2012-03-20 13:25:00,31.67,31.69,31.66,31.67,83900.0,20.5209,20.5339,20.5144,20.5209,83900.0
2012-03-20 13:30:00,31.67,31.68,31.67,31.67,149300.0,20.5209,20.5274,20.5209,20.5209,149300.0
2012-03-20 13:35:00,31.68,31.71,31.67,31.71,176200.0,20.5274,20.5468,20.5209,20.5468,176200.0
2012-03-20 13:40:00,31.7,31.74,31.7,31.74,39700.0,20.5403,20.5663,20.5403,20.5663,39700.0
2012-03-20 13:45:00,31.74,31.74,31.7,31.73,135500.0,20.5663,20.5663,20.5403,20.5598,135500.0
2012-03-20 13:50:00,31.73,31.76,31.72,31.74,125100.0,20.5598,20.5792,20.5533,20.5663,125100.0
2012-03-20 13:55:00,31.74,31.77,31.73,31.75,226400.0,20.5663,20.5857,20.5598,20.5727,226400.0
2012-03-20 14:00:00,31.75,31.78,31.75,31.76,203900.0,20.5727,20.5922,20.5727,20.5792,203900.0
2012-03-20 14:05:00,31.76,31.78,31.74,31.74,108700.0,20.5792,20.5922,20.5663,20.5663,108700.0
2012-03-20 14:10:00,31.74,31.75,31.67,31.72,101400.0,20.5663,20.5727,20.5209,20.5533,101400.0
2012-03-20 14:15:00,31.71,31.81,31.71,31.8,265300.0,20.5468,20.6116,20.5468,20.6051,265300.0
2012-03-20 14:20:00,31.81,31.82,31.78,31.82,113800.0,20.6116,20.6181,20.5922,20.6181,113800.0
2012-03-20 14:25:00,31.82,31.84,31.79,31.81,194600.0,20.6181,20.6311,20.5987,20.6116,194600.0
2012-03-20 14:30:00,31.81,31.81,31.78,31.81,55700.0,20.6116,20.6116,20.5922,20.6116,55700.0
2012-03-20 14:35:00,31.8,31.85,31.8,31.82,109000.0,20.6051,20.6375,20.6051,20.6181,109000.0
2012-03-20 14:40:00,31.81,31.85,31.8,31.83,80400.0,20.6116,20.6375,20.6051,20.6246,80400.0
2012-03-20 14:45:00,31.82,31.82,31.77,31.8,63500.0,20.6181,20.6181,20.5857,20.6051,63500.0
2012-03-20 14:50:00,31.79,31.8,31.77,31.79,82900.0,20.5987,20.6051,20.5857,20.5987,82900.0
2012-03-20 14:55:00,31.79,31.8,31.78,31.79,80000.0,20.5987,20.6051,20.5922,20.5987,80000.0
2012-03-20 15:00:00,31.8,31.82,31.76,31.8,185600.0,20.6051,20.6181,20.5792,20.6051,185600.0
2012-03-20 15:05:00,31.8,31.81,31.76,31.77,152400.0,20.6051,20.6116,20.5792,20.5857,152400.0
2012-03-20 15:10:00,31.77,31.82,31.76,31.81,133500.0,20.5857,20.6181,20.5792,20.6116,133500.0
2012-03-20 15:15:00,31.81,31.81,31.78,31.78,180900.0,20.6116,20.6116,20.5922,20.5922,180900.0
2012-03-20 15:20:00,31.78,31.8,31.76,31.79,233000.0,20.5922,20.6051,20.5792,20.5987,233000.0
2012-03-20 15:25:00,31.78,31.79,31.72,31.77,138600.0,20.5922,20.5987,20.5533,20.5857,138600.0
2012-03-20 15:30:00,31.77,31.78,31.72,31.72,252700.0,20.5857,20.5922,20.5533,20.5533,252700.0
2012-03-20 15:35:00,31.72,31.73,31.67,31.69,112200.0,20.5533,20.5598,20.5209,20.5339,112200.0
2012-03-20 15:40:00,31.68,31.7,31.67,31.68,282700.0,20.5274,20.5403,20.5209,20.5274,282700.0
2012-03-20 15:45:00,31.69,31.71,31.6,31.62,527600.0,20.5339,20.5468,20.4755,20.4885,527600.0
2012-03-20 15:50:00,31.63,31.67,31.62,31.64,566800.0,20.495,20.5209,20.4885,20.5015,566800.0
2012-03-20 15:55:00,31.65,31.72,31.64,31.7,668800.0,20.5079,20.5533,20.5015,20.5403,668800.0
2012-03-21 09:30:00,31.77,31.91,31.75,31.79,194100.0,20.5857,20.6764,20.5727,20.5987,194100.0
2012-03-21 09:35:00,31.8,31.86,31.74,31.81,109500.0,20.6051,20.644,20.5663,20.6116,109500.0
2012-03-21 09:40:00,31.81,31.82,31.74,31.76,262200.0,20.6116,20.6181,20.5663,20.5792,262200.0
2012-03-21 09:45:00,31.76,31.8,31.74,31.76,92900.0,20.5792,20.6051,20.5663,20.5792,92900.0
2012-03-21 09:50:00,31.76,31.76,31.65,31.67,226500.0,20.5792,20.5792,20.5079,20.5209,226500.0
2012-03-21 09:55:00,31.67,31.7,31.64,31.66,130100.0,20.5209,20.5403,20.5015,20.5144,130100.0
2012-03-21 10:00:00,31.66,31.67,31.5,31.52,223900.0,20.5144,20.5209,20.4107,20.4237,223900.0
2012-03-21 10:05:00,31.51,31.65,31.5,31.6,248100.0,20.4172,20.5079,20.4107,20.4755,248100.0
2012-03-21 10:10:00,31.6,31.74,31.58,31.73,118800.0,20.4755,20.5663,20.4626,20.5598,118800.0
2012-03-21 10:15:00,31.72,31.76,31.66,31.66,83000.0,20.5533,20.5792,20.5144,20.5144,83000.0
2012-03-21 10:20:00,31.66,31.7,31.65,31.7,47000.0,20.5144,20.5403,20.5079,20.5403,47000.0
2012-03-21 10:25:00,31.7,31.7,31.66,31.68,127100.0,20.5403,20.5403,20.5144,20.5274,127100.0
2012-03-21 10:30:00,31.68,31.71,31.68,31.68,111800.0,20.5274,20.5468,20.5274,20.5274,111800.0
2012-03-21 10:35:00,31.68,31.71,31.67,31.71,90800.0,20.5274,20.5468,20.5209,20.5468,90800.0
2012-03-21 10:40:00,31.71,31.71,31.64,31.67,75000.0,20.5468,20.5468,20.5015,20.5209,75000.0
2012-03-21 10:45:00,31.67,31.69,31.62,31.66,72800.0,20.5209,20.5339,20.4885,20.5144,72800.0
2012-03-21 10:50:00,31.67,31.69,31.64,31.64,65400.0,20.5209,20.5339,20.5015,20.5015,65400.0
2012-03-21 10:55:00,31.64,31.65,31.58,31.59,90700.0,20.5015,20.5079,20.4626,20.4691,90700.0
2012-03-21 11:00:00,31.58,31.62,31.55,31.6,130100.0,20.4626,20.4885,20.4431,20.4755,130100.0
2012-03-21 11:05:00,31.61,31.65,31.58,31.63,57900.0,20.482,20.5079,20.4626,20.495,57900.0
2012-03-21 11:10:00,31.63,31.65,31.61,31.61,53700.0,20.495,20.5079,20.482,20.482,53700.0
2012-03-21 11:15:00,31.62,31.63,31.59,31.59,45400.0,20.4885,20.495,20.4691,20.4691,45400.0
2012-03-21 11:20:00,31.59,31.63,31.57,31.58,82300.0,20.4691,20.495,20.4561,20.4626,82300.0
2012-03-21 11:25:00,31.59,31.61,31.55,31.59,57600.0,20.4691,20.482,20.4431,20.4691,57600.0
2012-03-21 11:30:00,31.6,31.63,31.59,31.6,57700.0,20.4755,20.495,20.4691,20.4755,57700.0
2012-03-21 11:35:00,31.6,31.68,31.6,31.66,163700.0,20.4755,20.5274,20.4755,20.5144,163700.0
2012-03-21 11:40:00,31.65,31.7,31.65,31.68,67400.0,20.5079,20.5403,20.5079,20.5274,67400.0
2012-03-21 11:45:00,31.68,31.69,31.65,31.67,255300.0,20.5274,20.5339,20.5079,20.5209,255300.0
2012-03-21 11:50:00,31.67,31.69,31.58,31.58,631300.0,20.5209,20.5339,20.4626,20.4626,631300.0
2012-03-21 11:55:00,31.59,31.59,31.52,31.52,175000.0,20.4691,20.4691,20.4237,20.4237,175000.0
2012-03-21 12:00:00,31.52,31.55,31.5,31.5,225300.0,20.4237,20.4431,20.4107,20.4107,225300.0
2012-03-21 12:05:00,31.5,31.53,31.47,31.48,312800.0,20.4107,20.4302,20.3913,20.3978,312800.0
2012-03-21 12:10:00,31.49,31.59,31.47,31.59,412000.0,20.4043,20.4691,20.3913,20.4691,412000.0
2012-03-21 12:15:00,31.59,31.62,31.59,31.61,104600.0,20.4691,20.4885,20.4691,20.482,104600.0
2012-03-21 12:20:00,31.62,31.65,31.62,31.65,30700.0,20.4885,20.5079,20.4885,20.5079,30700.0
2012-03-21 12:25:00,31.65,31.69,31.65,31.67,49000.0,20.5079,20.5339,20.5079,20.5209,49000.0
2012-03-21 12:30:00,31.67,31.69,31.65,31.67,50500.0,20.5209,20.5339,20.5079,20.5209,50500.0
2012-03-21 12:35:00,31.67,31.68,31.65,31.66,32800.0,20.5209,20.5274,20.5079,20.5144,32800.0
2012-03-21 12:40:00,31.67,31.69,31.66,31.66,41700.0,20.5209,20.5339,20.5144,20.5144,41700.0
2012-03-21 12:45:00,31.66,31.67,31.65,31.65,34900.0,20.5144,20.5209,20.5079,20.5079,34900.0
2012-03-21 12:50:00,31.65,31.66,31.62,31.62,31200.0,20.5079,20.5144,20.4885,20.4885,31200.0
2012-03-21 12:55:00,31.63,31.63,31.61,31.61,23000.0,20.495,20.495,20.482,20.482,23000.0
2012-03-21 13:00:00,31.61,31.61,31.59,31.59,54800.0,20.482,20.482,20.4691,20.4691,54800.0
2012-03-21 13:05:00,31.6,31.6,31.57,31.59,53600.0,20.4755,20.4755,20.4561,20.4691,53600.0
2012-03-21 13:10:00,31.59,31.6,31.54,31.54,82500.0,20.4691,20.4755,20.4367,20.4367,82500.0
2012-03-21 13:15:00,31.55,31.56,31.54,31.55,43000.0,20.4431,20.4496,20.4367,20.4431,43000.0
2012-03-21 13:20:00,31.56,31.56,31.53,31.54,68200.0,20.4496,20.4496,20.4302,20.4367,68200.0
2012-03-21 13:25:00,31.53,31.57,31.53,31.55,100600.0,20.4302,20.4561,20.4302,20.4431,100600.0
2012-03-21 13:30:00,31.55,31.57,31.54,31.54,58000.0,20.4431,20.4561,20.4367,20.4367,58000.0
2012-03-21 13:35:00,31.55,31.55,31.5,31.54,82100.0,20.4431,20.4431,20.4107,20.4367,82100.0
2012-03-21 13:40:00,31.54,31.55,31.5,31.51,96100.0,20.4367,20.4431,20.4107,20.4172,96100.0
2012-03-21 13:45:00,31.52,31.53,31.51,31.53,112200.0,20.4237,20.4302,20.4172,20.4302,112200.0
2012-03-21 13:50:00,31.53,31.57,31.49,31.55,283600.0,20.4302,20.4561,20.4043,20.4431,283600.0
2012-03-21 13:55:00,31.55,31.56,31.53,31.55,39000.0,20.4431,20.4496,20.4302,20.4431,39000.0
2012-03-21 14:00:00,31.55,31.6,31.55,31.59,76900.0,20.4431,20.4755,20.4431,20.4691,76900.0
2012-03-21 14:05:00,31.58,31.6,31.55,31.57,72300.0,20.4626,20.4755,20.4431,20.4561,72300.0
2012-03-21 14:10:00,31.57,31.61,31.56,31.59,99400.0,20.4561,20.482,20.4496,20.4691,99400.0
2012-03-21 14:15:00,31.58,31.6,31.58,31.58,86400.0,20.4626,20.4755,20.4626,20.4626,86400.0
2012-03-21 14:20:00,31.58,31.6,31.55,31.56,68900.0,20.4626,20.4755,20.4431,20.4496,68900.0
2012-03-21 14:25:00,31.56,31.58,31.55,31.56,69100.0,20.4496,20.4626,20.4431,20.4496,69100.0
2012-03-21 14:30:00,31.57,31.62,31.55,31.59,245900.0,20.4561,20.4885,20.4431,20.4691,245900.0
2012-03-21 14:35:00,31.58,31.6,31.55,31.59,152700.0,20.4626,20.4755,20.4431,20.4691,152700.0
2012-03-21 14:40:00,31.59,31.61,31.56,31.61,162100.0,20.4691,20.482,20.4496,20.482,162100.0
2012-03-21 14:45:00,31.61,31.62,31.57,31.6,164300.0,20.482,20.4885,20.4561,20.4755,164300.0
2012-03-21 14:50:00,31.6,31.6,31.54,31.57,142900.0,20.4755,20.4755,20.4367,20.4561,142900.0
2012-03-21 14:55:00,31.56,31.62,31.53,31.61,105000.0,20.4496,20.4885,20.4302,20.482,105000.0
2012-03-21 15:00:00,31.62,31.62,31.56,31.59,194400.0,20.4885,20.4885,20.4496,20.4691,194400.0
2012-03-21 15:05:00,31.59,31.67,31.59,31.63,144500.0,20.4691,20.5209,20.4691,20.495,144500.0
2012-03-21 15:10:00,31.64,31.65,31.6,31.62,185900.0,20.5015,20.5079,20.4755,20.4885,185900.0
2012-03-21 15:15:00,31.62,31.63,31.59,31.63,123900.0,20.4885,20.495,20.4691,20.495,123900.0
2012-03-21 15:20:00,31.63,31.63,31.59,31.62,101900.0,20.495,20.495,20.4691,20.4885,101900.0
2012-03-21 15:25:00,31.62,31.62,31.58,31.61,130000.0,20.4885,20.4885,20.4626,20.482,130000.0
2012-03-21 15:30:00,31.61,31.62,31.58,31.61,165400.0,20.482,20.4885,20.4626,20.482,165400.0
2012-03-21 15:35:00,31.62,31.65,31.6,31.63,134600.0,20.4885,20.5079,20.4755,20.495,134600.0
2012-03-21 15:40:00,31.63,31.67,31.62,31.66,164200.0,20.495,20.5209,20.4885,20.5144,164200.0
2012-03-21 15:45:00,31.66,31.67,31.61,31.65,305200.0,20.5144,20.5209,20.482,20.5079,305200.0
2012-03-21 15:50:00,31.65,31.65,31.59,31.59,282300.0,20.5079,20.5079,20.4691,20.4691,282300.0
2012-03-21 15:55:00,31.6,31.62,31.55,31.55,753400.0,20.4755,20.4885,20.4431,20.4431,753400.0
2012-03-22 09:30:00,31.43,31.52,31.11,31.26,319200.0,20.3654,20.4237,20.158,20.2552,319200.0
2012-03-22 09:35:00,31.26,31.27,31.12,31.14,371300.0,20.2552,20.2617,20.1645,20.1775,371300.0
2012-03-22 09:40:00,31.14,31.19,30.97,31.0,584500.0,20.1775,20.2099,20.0673,20.0868,584500.0
2012-03-22 09:45:00,31.0,31.08,30.98,31.08,575400.0,20.0868,20.1386,20.0738,20.1386,575400.0
2012-03-22 09:50:00,31.08,31.19,31.08,31.18,114000.0,20.1386,20.2099,20.1386,20.2034,114000.0
2012-03-22 09:55:00,31.19,31.2,31.14,31.18,137500.0,20.2099,20.2164,20.1775,20.2034,137500.0
2012-03-22 10:00:00,31.19,31.32,31.17,31.31,81000.0,20.2099,20.2941,20.1969,20.2876,81000.0
2012-03-22 10:05:00,31.31,31.34,31.27,31.28,69100.0,20.2876,20.3071,20.2617,20.2682,69100.0
2012-03-22 10:10:00,31.29,31.34,31.27,31.29,152100.0,20.2747,20.3071,20.2617,20.2747,152100.0
2012-03-22 10:15:00,31.29,31.29,31.19,31.25,156000.0,20.2747,20.2747,20.2099,20.2488,156000.0
2012-03-22 10:20:00,31.25,31.3,31.22,31.23,107800.0,20.2488,20.2812,20.2293,20.2358,107800.0
2012-03-22 10:25:00,31.24,31.31,31.2,31.3,255100.0,20.2423,20.2876,20.2164,20.2812,255100.0
2012-03-22 10:30:00,31.29,31.31,31.21,31.25,67500.0,20.2747,20.2876,20.2228,20.2488,67500.0
2012-03-22 10:35:00,31.25,31.31,31.25,31.27,76300.0,20.2488,20.2876,20.2488,20.2617,76300.0
2012-03-22 10:40:00,31.27,31.36,31.25,31.33,105800.0,20.2617,20.32,20.2488,20.3006,105800.0
2012-03-22 10:45:00,31.33,31.35,31.26,31.27,70200.0,20.3006,20.3136,20.2552,20.2617,70200.0
2012-03-22 10:50:00,31.27,31.3,31.23,31.29,160100.0,20.2617,20.2812,20.2358,20.2747,160100.0
2012-03-22 10:55:00,31.3,31.3,31.23,31.26,124600.0,20.2812,20.2812,20.2358,20.2552,124600.0
2012-03-22 11:00:00,31.26,31.27,31.2,31.25,106400.0,20.2552,20.2617,20.2164,20.2488,106400.0
2012-03-22 11:05:00,31.24,31.24,31.17,31.21,119200.0,20.2423,20.2423,20.1969,20.2228,119200.0
2012-03-22 11:10:00,31.21,31.24,31.17,31.19,117200.0,20.2228,20.2423,20.1969,20.2099,117200.0
2012-03-22 11:15:00,31.19,31.2,31.17,31.19,60400.0,20.2099,20.2164,20.1969,20.2099,60400.0
2012-03-22 11:20:00,31.19,31.23,31.18,31.23,99700.0,20.2099,20.2358,20.2034,20.2358,99700.0
2012-03-22 11:25:00,31.23,31.29,31.19,31.28,259800.0,20.2358,20.2747,20.2099,20.2682,259800.0
2012-03-22 11:30:00,31.29,31.32,31.28,31.29,148800.0,20.2747,20.2941,20.2682,20.2747,148800.0
2012-03-22 11:35:00,31.29,31.34,31.28,31.33,71900.0,20.2747,20.3071,20.2682,20.3006,71900.0
2012-03-22 11:40:00,31.33,31.35,31.33,31.35,72700.0,20.3006,20.3136,20.3006,20.3136,72700.0
2012-03-22 11:45:00,31.34,31.36,31.33,31.34,39800.0,20.3071,20.32,20.3006,20.3071,39800.0
2012-03-22 11:50:00,31.34,31.41,31.34,31.4,117600.0,20.3071,20.3524,20.3071,20.3459,117600.0
2012-03-22 11:55:00,31.4,31.43,31.39,31.41,104100.0,20.3459,20.3654,20.3395,20.3524,104100.0
2012-03-22 12:00:00,31.4,31.42,31.4,31.42,58700.0,20.3459,20.3589,20.3459,20.3589,58700.0
2012-03-22 12:05:00,31.42,31.42,31.39,31.41,157600.0,20.3589,20.3589,20.3395,20.3524,157600.0
2012-03-22 12:10:00,31.41,31.45,31.4,31.42,233900.0,20.3524,20.3783,20.3459,20.3589,233900.0
2012-03-22 12:15:00,31.41,31.45,31.41,31.44,66600.0,20.3524,20.3783,20.3524,20.3719,66600.0
2012-03-22 12:20:00,31.45,31.45,31.4,31.4,111900.0,20.3783,20.3783,20.3459,20.3459,111900.0
2012-03-22 12:25:00,31.4,31.42,31.4,31.41,58300.0,20.3459,20.3589,20.3459,20.3524,58300.0
2012-03-22 12:30:00,31.4,31.41,31.39,31.39,68800.0,20.3459,20.3524,20.3395,20.3395,68800.0
2012-03-22 12:35:00,31.4,31.42,31.39,31.4,174600.0,20.3459,20.3589,20.3395,20.3459,174600.0
2012-03-22 12:40:00,31.4,31.42,31.38,31.39,68900.0,20.3459,20.3589,20.333,20.3395,68900.0
2012-03-22 12:45:00,31.39,31.41,31.37,31.39,112700.0,20.3395,20.3524,20.3265,20.3395,112700.0
2012-03-22 12:50:00,31.39,31.43,31.38,31.42,83600.0,20.3395,20.3654,20.333,20.3589,83600.0
2012-03-22 12:55:00,31.42,31.47,31.42,31.47,91100.0,20.3589,20.3913,20.3589,20.3913,91100.0
2012-03-22 13:00:00,31.46,31.46,31.43,31.43,99100.0,20.3848,20.3848,20.3654,20.3654,99100.0
2012-03-22 13:05:00,31.44,31.45,31.43,31.44,33900.0,20.3719,20.3783,20.3654,20.3719,33900.0
2012-03-22 13:10:00,31.44,31.49,31.43,31.46,96600.0,20.3719,20.4043,20.3654,20.3848,96600.0
2012-03-22 13:15:00,31.47,31.5,31.46,31.49,49200.0,20.3913,20.4107,20.3848,20.4043,49200.0
2012-03-22 13:20:00,31.49,31.5,31.48,31.5,22800.0,20.4043,20.4107,20.3978,20.4107,22800.0
2012-03-22 13:25:00,31.49,31.51,31.46,31.47,129400.0,20.4043,20.4172,20.3848,20.3913,129400.0
2012-03-22 13:30:00,31.48,31.5,31.46,31.5,37400.0,20.3978,20.4107,20.3848,20.4107,37400.0
2012-03-22 13:35:00,31.49,31.51,31.48,31.48,60200.0,20.4043,20.4172,20.3978,20.3978,60200.0
2012-03-22 13:40:00,31.48,31.5,31.44,31.44,83400.0,20.3978,20.4107,20.3719,20.3719,83400.0
2012-03-22 13:45:00,31.44,31.48,31.43,31.46,69000.0,20.3719,20.3978,20.3654,20.3848,69000.0
2012-03-22 13:50:00,31.47,31.48,31.46,31.48,46400.0,20.3913,20.3978,20.3848,20.3978,46400.0
2012-03-22 13:55:00,31.47,31.49,31.43,31.47,90700.0,20.3913,20.4043,20.3654,20.3913,90700.0
2012-03-22 14:00:00,31.46,31.46,31.41,31.45,75600.0,20.3848,20.3848,20.3524,20.3783,75600.0
2012-03-22 14:05:00,31.44,31.46,31.43,31.46,21600.0,20.3719,20.3848,20.3654,20.3848,21600.0
2012-03-22 14:10:00,31.46,31.49,31.45,31.47,42000.0,20.3848,20.4043,20.3783,20.3913,42000.0
2012-03-22 14:15:00,31.47,31.48,31.45,31.46,39700.0,20.3913,20.3978,20.3783,20.3848,39700.0
2012-03-22 14:20:00,31.45,31.46,31.43,31.43,112900.0,20.3783,20.3848,20.3654,20.3654,112900.0
2012-03-22 14:25:00,31.43,31.47,31.41,31.47,68100.0,20.3654,20.3913,20.3524,20.3913,68100.0
2012-03-22 14:30:00,31.46,31.49,31.46,31.49,126300.0,20.3848,20.4043,20.3848,20.4043,126300.0
2012-03-22 14:35:00,31.47,31.49,31.47,31.48,82400.0,20.3913,20.4043,20.3913,20.3978,82400.0
2012-03-22 14:40:00,31.48,31.5,31.47,31.5,90100.0,20.3978,20.4107,20.3913,20.4107,90100.0
2012-03-22 14:45:00,31.49,31.5,31.46,31.46,77300.0,20.4043,20.4107,20.3848,20.3848,77300.0
2012-03-22 14:50:00,31.46,31.47,31.45,31.45,51800.0,20.3848,20.3913,20.3783,20.3783,51800.0
2012-03-22 14:55:00,31.45,31.46,31.42,31.42,58300.0,20.3783,20.3848,20.3589,20.3589,58300.0
2012-03-22 15:00:00,31.42,31.44,31.4,31.41,91300.0,20.3589,20.3719,20.3459,20.3524,91300.0
2012-03-22 15:05:00,31.4,31.42,31.37,31.38,135600.0,20.3459,20.3589,20.3265,20.333,135600.0
2012-03-22 15:10:00,31.38,31.42,31.37,31.41,126400.0,20.333,20.3589,20.3265,20.3524,126400.0
2012-03-22 15:15:00,31.4,31.41,31.32,31.34,130800.0,20.3459,20.3524,20.2941,20.3071,130800.0
2012-03-22 15:20:00,31.33,31.38,31.31,31.37,131700.0,20.3006,20.333,20.2876,20.3265,131700.0
2012-03-22 15:25:00,31.37,31.41,31.36,31.37,111600.0,20.3265,20.3524,20.32,20.3265,111600.0
2012-03-22 15:30:00,31.38,31.38,31.31,31.31,160300.0,20.333,20.333,20.2876,20.2876,160300.0
2012-03-22 15:35:00,31.32,31.4,31.32,31.39,187700.0,20.2941,20.3459,20.2941,20.3395,187700.0
2012-03-22 15:40:00,31.39,31.45,31.37,31.39,310700.0,20.3395,20.3783,20.3265,20.3395,310700.0
2012-03-22 15:45:00,31.39,31.44,31.37,31.41,325400.0,20.3395,20.3719,20.3265,20.3524,325400.0
2012-03-22 15:50:00,31.41,31.46,31.4,31.4,269000.0,20.3524,20.3848,20.3459,20.3459,269000.0
2012-03-22 15:55:00,31.4,31.43,31.37,31.38,512500.0,20.3459,20.3654,20.3265,20.333,512500.0
2012-03-23 09:30:00,31.32,31.43,31.29,31.39,132500.0,20.2941,20.3654,20.2747,20.3395,132500.0
2012-03-23 09:35:00,31.39,31.49,31.3,31.47,94500.0,20.3395,20.4043,20.2812,20.3913,94500.0
2012-03-23 09:40:00,31.46,31.48,31.39,31.47,74500.0,20.3848,20.3978,20.3395,20.3913,74500.0
2012-03-23 09:45:00,31.48,31.49,31.44,31.46,89800.0,20.3978,20.4043,20.3719,20.3848,89800.0
2012-03-23 09:50:00,31.46,31.49,31.42,31.47,102000.0,20.3848,20.4043,20.3589,20.3913,102000.0
2012-03-23 09:55:00,31.47,31.49,31.42,31.42,90700.0,20.3913,20.4043,20.3589,20.3589,90700.0
2012-03-23 10:00:00,31.42,31.43,31.33,31.35,212900.0,20.3589,20.3654,20.3006,20.3136,212900.0
2012-03-23 10:05:00,31.35,31.37,31.25,31.3,111900.0,20.3136,20.3265,20.2488,20.2812,111900.0
2012-03-23 10:10:00,31.29,31.32,31.2,31.22,178900.0,20.2747,20.2941,20.2164,20.2293,178900.0
2012-03-23 10:15:00,31.21,31.26,31.18,31.26,73100.0,20.2228,20.2552,20.2034,20.2552,73100.0
2012-03-23 10:20:00,31.26,31.31,31.26,31.31,72700.0,20.2552,20.2876,20.2552,20.2876,72700.0
2012-03-23 10:25:00,31.32,31.32,31.26,31.28,80500.0,20.2941,20.2941,20.2552,20.2682,80500.0
2012-03-23 10:30:00,31.28,31.37,31.27,31.37,114900.0,20.2682,20.3265,20.2617,20.3265,114900.0
2012-03-23 10:35:00,31.37,31.4,31.36,31.39,370900.0,20.3265,20.3459,20.32,20.3395,370900.0
2012-03-23 10:40:00,31.39,31.43,31.37,31.37,146500.0,20.3395,20.3654,20.3265,20.3265,146500.0
2012-03-23 10:45:00,31.37,31.39,31.34,31.38,133700.0,20.3265,20.3395,20.3071,20.333,133700.0
2012-03-23 10:50:00,31.38,31.39,31.34,31.35,225500.0,20.333,20.3395,20.3071,20.3136,225500.0
2012-03-23 10:55:00,31.34,31.35,31.33,31.35,80400.0,20.3071,20.3136,20.3006,20.3136,80400.0
2012-03-23 11:00:00,31.34,31.36,31.31,31.35,291600.0,20.3071,20.32,20.2876,20.3136,291600.0
2012-03-23 11:05:00,31.34,31.36,31.32,31.33,98500.0,20.3071,20.32,20.2941,20.3006,98500.0
2012-03-23 11:10:00,31.32,31.35,31.31,31.34,49400.0,20.2941,20.3136,20.2876,20.3071,49400.0
2012-03-23 11:15:00,31.34,31.38,31.33,31.37,47000.0,20.3071,20.333,20.3006,20.3265,47000.0
2012-03-23 11:20:00,31.38,31.42,31.37,31.42,63300.0,20.333,20.3589,20.3265,20.3589,63300.0
2012-03-23 11:25:00,31.42,31.45,31.41,31.45,90600.0,20.3589,20.3783,20.3524,20.3783,90600.0
2012-03-23 11:30:00,31.45,31.48,31.43,31.45,126800.0,20.3783,20.3978,20.3654,20.3783,126800.0
2012-03-23 11:35:00,31.45,31.45,31.42,31.43,46700.0,20.3783,20.3783,20.3589,20.3654,46700.0
2012-03-23 11:40:00,31.43,31.44,31.38,31.39,224500.0,20.3654,20.3719,20.333,20.3395,224500.0
2012-03-23 11:45:00,31.39,31.41,31.37,31.4,95100.0,20.3395,20.3524,20.3265,20.3459,95100.0
2012-03-23 11:50:00,31.4,31.4,31.35,31.36,130300.0,20.3459,20.3459,20.3136,20.32,130300.0
2012-03-23 11:55:00,31.36,31.39,31.33,31.36,163800.0,20.32,20.3395,20.3006,20.32,163800.0
2012-03-23 12:00:00,31.36,31.38,31.33,31.34,97400.0,20.32,20.333,20.3006,20.3071,97400.0
2012-03-23 12:05:00,31.34,31.41,31.34,31.41,317200.0,20.3071,20.3524,20.3071,20.3524,317200.0
2012-03-23 12:10:00,31.42,31.46,31.42,31.43,86100.0,20.3589,20.3848,20.3589,20.3654,86100.0
2012-03-23 12:15:00,31.42,31.44,31.42,31.42,40100.0,20.3589,20.3719,20.3589,20.3589,40100.0
2012-03-23 12:20:00,31.43,31.44,31.41,31.41,53400.0,20.3654,20.3719,20.3524,20.3524,53400.0
2012-03-23 12:25:00,31.41,31.42,31.41,31.42,29400.0,20.3524,20.3589,20.3524,20.3589,29400.0
2012-03-23 12:30:00,31.41,31.42,31.38,31.39,46300.0,20.3524,20.3589,20.333,20.3395,46300.0
2012-03-23 12:35:00,31.39,31.41,31.38,31.4,37700.0,20.3395,20.3524,20.333,20.3459,37700.0
2012-03-23 12:40:00,31.41,31.42,31.4,31.42,57500.0,20.3524,20.3589,20.3459,20.3589,57500.0
2012-03-23 12:45:00,31.41,31.44,31.41,31.42,68200.0,20.3524,20.3719,20.3524,20.3589,68200.0
2012-03-23 12:50:00,31.41,31.44,31.39,31.43,132900.0,20.3524,20.3719,20.3395,20.3654,132900.0
2012-03-23 12:55:00,31.43,31.48,31.41,31.46,123000.0,20.3654,20.3978,20.3524,20.3848,123000.0
2012-03-23 13:00:00,31.46,31.52,31.46,31.51,163100.0,20.3848,20.4237,20.3848,20.4172,163100.0
2012-03-23 13:05:00,31.51,31.58,31.51,31.56,157400.0,20.4172,20.4626,20.4172,20.4496,157400.0
2012-03-23 13:10:00,31.56,31.56,31.5,31.51,237400.0,20.4496,20.4496,20.4107,20.4172,237400.0
2012-03-23 13:15:00,31.5,31.55,31.5,31.55,62700.0,20.4107,20.4431,20.4107,20.4431,62700.0
2012-03-23 13:20:00,31.55,31.58,31.54,31.55,98100.0,20.4431,20.4626,20.4367,20.4431,98100.0
2012-03-23 13:25:00,31.55,31.57,31.53,31.57,222200.0,20.4431,20.4561,20.4302,20.4561,222200.0
2012-03-23 13:30:00,31.57,31.6,31.55,31.58,301900.0,20.4561,20.4755,20.4431,20.4626,301900.0
2012-03-23 13:35:00,31.57,31.6,31.56,31.56,54700.0,20.4561,20.4755,20.4496,20.4496,54700.0
2012-03-23 13:40:00,31.56,31.59,31.55,31.56,65900.0,20.4496,20.4691,20.4431,20.4496,65900.0
2012-03-23 13:45:00,31.56,31.6,31.55,31.58,79500.0,20.4496,20.4755,20.4431,20.4626,79500.0
2012-03-23 13:50:00,31.59,31.6,31.54,31.56,58000.0,20.4691,20.4755,20.4367,20.4496,58000.0
2012-03-23 13:55:00,31.57,31.59,31.54,31.56,100400.0,20.4561,20.4691,20.4367,20.4496,100400.0
2012-03-23 14:00:00,31.55,31.58,31.55,31.58,53900.0,20.4431,20.4626,20.4431,20.4626,53900.0
2012-03-23 14:05:00,31.58,31.6,31.57,31.59,48100.0,20.4626,20.4755,20.4561,20.4691,48100.0
2012-03-23 14:10:00,31.59,31.64,31.59,31.64,71000.0,20.4691,20.5015,20.4691,20.5015,71000.0
2012-03-23 14:15:00,31.64,31.65,31.59,31.6,98400.0,20.5015,20.5079,20.4691,20.4755,98400.0
2012-03-23 14:20:00,31.59,31.61,31.57,31.59,60900.0,20.4691,20.482,20.4561,20.4691,60900.0
2012-03-23 14:25:00,31.6,31.61,31.57,31.58,176800.0,20.4755,20.482,20.4561,20.4626,176800.0
2012-03-23 14:30:00,31.58,31.62,31.57,31.61,85400.0,20.4626,20.4885,20.4561,20.482,85400.0
2012-03-23 14:35:00,31.62,31.62,31.58,31.58,64800.0,20.4885,20.4885,20.4626,20.4626,64800.0
2012-03-23 14:40:00,31.59,31.62,31.58,31.58,81600.0,20.4691,20.4885,20.4626,20.4626,81600.0
2012-03-23 14:45:00,31.58,31.62,31.58,31.62,40100.0,20.4626,20.4885,20.4626,20.4885,40100.0
2012-03-23 14:50:00,31.61,31.65,31.61,31.64,65400.0,20.482,20.5079,20.482,20.5015,65400.0
2012-03-23 14:55:00,31.63,31.64,31.59,31.6,107200.0,20.495,20.5015,20.4691,20.4755,107200.0
2012-03-23 15:00:00,31.6,31.62,31.59,31.59,196700.0,20.4755,20.4885,20.4691,20.4691,196700.0
2012-03-23 15:05:00,31.59,31.62,31.59,31.62,102000.0,20.4691,20.4885,20.4691,20.4885,102000.0
2012-03-23 15:10:00,31.62,31.62,31.57,31.6,153900.0,20.4885,20.4885,20.4561,20.4755,153900.0
2012-03-23 15:15:00,31.6,31.61,31.59,31.59,61700.0,20.4755,20.482,20.4691,20.4691,61700.0
2012-03-23 15:20:00,31.59,31.6,31.59,31.59,38700.0,20.4691,20.4755,20.4691,20.4691,38700.0
2012-03-23 15:25:00,31.59,31.6,31.57,31.6,96800.0,20.4691,20.4755,20.4561,20.4755,96800.0
2012-03-23 15:30:00,31.6,31.63,31.58,31.61,139200.0,20.4755,20.495,20.4626,20.482,139200.0
2012-03-23 15:35:00,31.62,31.62,31.58,31.61,763500.0,20.4885,20.4885,20.4626,20.482,763500.0
2012-03-23 15:40:00,31.61,31.62,31.59,31.61,234100.0,20.482,20.4885,20.4691,20.482,234100.0
2012-03-23 15:45:00,31.6,31.65,31.59,31.62,343900.0,20.4755,20.5079,20.4691,20.4885,343900.0
2012-03-23 15:50:00,31.61,31.71,31.61,31.71,367500.0,20.482,20.5468,20.482,20.5468,367500.0
2012-03-23 15:55:00,31.7,31.72,31.65,31.69,1040600.0,20.5403,20.5533,20.5079,20.5339,1040600.0
2012-03-26 09:30:00,32.0,32.04,31.88,31.9,205500.0,20.7347,20.7606,20.657,20.6699,205500.0
2012-03-26 09:35:00,31.9,31.98,31.88,31.95,115900.0,20.6699,20.7218,20.657,20.7023,115900.0
2012-03-26 09:40:00,31.95,31.96,31.87,31.95,398200.0,20.7023,20.7088,20.6505,20.7023,398200.0
2012-03-26 09:45:00,31.95,32.05,31.94,32.03,164800.0,20.7023,20.7671,20.6958,20.7542,164800.0
2012-03-26 09:50:00,32.02,32.05,31.97,31.98,255000.0,20.7477,20.7671,20.7153,20.7218,255000.0
2012-03-26 09:55:00,31.98,32.1,31.98,32.09,156700.0,20.7218,20.7995,20.7218,20.793,156700.0
2012-03-26 10:00:00,32.08,32.09,32.04,32.08,224500.0,20.7866,20.793,20.7606,20.7866,224500.0
2012-03-26 10:05:00,32.08,32.23,32.08,32.2,670600.0,20.7866,20.8838,20.7866,20.8643,670600.0
2012-03-26 10:10:00,32.2,32.23,32.17,32.17,152000.0,20.8643,20.8838,20.8449,20.8449,152000.0
2012-03-26 10:15:00,32.17,32.2,32.17,32.2,169000.0,20.8449,20.8643,20.8449,20.8643,169000.0
2012-03-26 10:20:00,32.2,32.21,32.14,32.14,156300.0,20.8643,20.8708,20.8254,20.8254,156300.0
2012-03-26 10:25:00,32.14,32.15,32.13,32.14,57800.0,20.8254,20.8319,20.819,20.8254,57800.0
2012-03-26 10:30:00,32.13,32.14,32.11,32.13,129500.0,20.819,20.8254,20.806,20.819,129500.0
2012-03-26 10:35:00,32.13,32.14,32.11,32.11,97300.0,20.819,20.8254,20.806,20.806,97300.0
2012-03-26 10:40:00,32.11,32.11,32.05,32.06,123700.0,20.806,20.806,20.7671,20.7736,123700.0
2012-03-26 10:45:00,32.06,32.06,32.03,32.04,70100.0,20.7736,20.7736,20.7542,20.7606,70100.0
2012-03-26 10:50:00,32.05,32.06,32.01,32.03,102900.0,20.7671,20.7736,20.7412,20.7542,102900.0
2012-03-26 10:55:00,32.04,32.08,32.04,32.05,95000.0,20.7606,20.7866,20.7606,20.7671,95000.0
2012-03-26 11:00:00,32.05,32.06,31.99,32.02,82000.0,20.7671,20.7736,20.7282,20.7477,82000.0
2012-03-26 11:05:00,32.01,32.02,32.0,32.01,40100.0,20.7412,20.7477,20.7347,20.7412,40100.0
2012-03-26 11:10:00,32.01,32.07,32.01,32.06,139000.0,20.7412,20.7801,20.7412,20.7736,139000.0
2012-03-26 11:15:00,32.06,32.08,32.05,32.07,62200.0,20.7736,20.7866,20.7671,20.7801,62200.0
2012-03-26 11:20:00,32.06,32.09,32.04,32.08,52200.0,20.7736,20.793,20.7606,20.7866,52200.0
2012-03-26 11:25:00,32.09,32.11,32.08,32.08,71100.0,20.793,20.806,20.7866,20.7866,71100.0
2012-03-26 11:30:00,32.09,32.09,32.05,32.08,113300.0,20.793,20.793,20.7671,20.7866,113300.0
2012-03-26 11:35:00,32.08,32.14,32.08,32.13,73500.0,20.7866,20.8254,20.7866,20.819,73500.0
2012-03-26 11:40:00,32.13,32.17,32.12,32.17,132800.0,20.819,20.8449,20.8125,20.8449,132800.0
2012-03-26 11:45:00,32.17,32.17,32.13,32.14,53400.0,20.8449,20.8449,20.819,20.8254,53400.0
2012-03-26 11:50:00,32.13,32.17,32.13,32.14,167700.0,20.819,20.8449,20.819,20.8254,167700.0
2012-03-26 11:55:00,32.14,32.16,32.11,32.11,65700.0,20.8254,20.8384,20.806,20.806,65700.0
2012-03-26 12:00:00,32.12,32.12,32.09,32.12,293400.0,20.8125,20.8125,20.793,20.8125,293400.0
2012-03-26 12:05:00,32.12,32.12,32.07,32.08,164300.0,20.8125,20.8125,20.7801,20.7866,164300.0
2012-03-26 12:10:00,32.07,32.1,32.07,32.08,86600.0,20.7801,20.7995,20.7801,20.7866,86600.0
2012-03-26 12:15:00,32.08,32.1,32.07,32.09,120900.0,20.7866,20.7995,20.7801,20.793,120900.0
2012-03-26 12:20:00,32.09,32.1,32.08,32.09,123700.0,20.793,20.7995,20.7866,20.793,123700.0
2012-03-26 12:25:00,32.1,32.1,32.05,32.05,100200.0,20.7995,20.7995,20.7671,20.7671,100200.0
2012-03-26 12:30:00,32.06,32.06,32.04,32.05,43400.0,20.7736,20.7736,20.7606,20.7671,43400.0
2012-03-26 12:35:00,32.05,32.06,32.03,32.04,58800.0,20.7671,20.7736,20.7542,20.7606,58800.0
2012-03-26 12:40:00,32.04,32.06,32.03,32.05,146400.0,20.7606,20.7736,20.7542,20.7671,146400.0
2012-03-26 12:45:00,32.06,32.07,32.04,32.05,87900.0,20.7736,20.7801,20.7606,20.7671,87900.0
2012-03-26 12:50:00,32.05,32.1,32.04,32.09,101500.0,20.7671,20.7995,20.7606,20.793,101500.0
2012-03-26 12:55:00,32.1,32.1,32.07,32.09,187900.0,20.7995,20.7995,20.7801,20.793,187900.0
2012-03-26 13:00:00,32.08,32.09,32.06,32.07,54100.0,20.7866,20.793,20.7736,20.7801,54100.0
2012-03-26 13:05:00,32.08,32.08,32.06,32.08,89200.0,20.7866,20.7866,20.7736,20.7866,89200.0
2012-03-26 13:10:00,32.08,32.09,32.06,32.07,86000.0,20.7866,20.793,20.7736,20.7801,86000.0
2012-03-26 13:15:00,32.07,32.08,32.05,32.05,36000.0,20.7801,20.7866,20.7671,20.7671,36000.0
2012-03-26 13:20:00,32.05,32.06,32.02,32.02,91600.0,20.7671,20.7736,20.7477,20.7477,91600.0
2012-03-26 13:25:00,32.02,32.05,32.02,32.05,162000.0,20.7477,20.7671,20.7477,20.7671,162000.0
2012-03-26 13:30:00,32.05,32.06,32.04,32.06,121900.0,20.7671,20.7736,20.7606,20.7736,121900.0
2012-03-26 13:35:00,32.06,32.06,32.01,32.02,147700.0,20.7736,20.7736,20.7412,20.7477,147700.0
2012-03-26 13:40:00,32.01,32.05,32.01,32.05,63600.0,20.7412,20.7671,20.7412,20.7671,63600.0
2012-03-26 13:45:00,32.05,32.05,32.0,32.0,106200.0,20.7671,20.7671,20.7347,20.7347,106200.0
2012-03-26 13:50:00,32.01,32.01,32.0,32.01,25500.0,20.7412,20.7412,20.7347,20.7412,25500.0
2012-03-26 13:55:00,32.01,32.02,31.97,31.99,100500.0,20.7412,20.7477,20.7153,20.7282,100500.0
2012-03-26 14:00:00,31.99,32.01,31.99,32.0,24200.0,20.7282,20.7412,20.7282,20.7347,24200.0
2012-03-26 14:05:00,32.01,32.05,32.0,32.05,146800.0,20.7412,20.7671,20.7347,20.7671,146800.0
2012-03-26 14:10:00,32.05,32.06,32.02,32.04,187800.0,20.7671,20.7736,20.7477,20.7606,187800.0
2012-03-26 14:15:00,32.04,32.07,32.04,32.05,150600.0,20.7606,20.7801,20.7606,20.7671,150600.0
2012-03-26 14:20:00,32.05,32.1,32.05,32.09,93800.0,20.7671,20.7995,20.7671,20.793,93800.0
2012-03-26 14:25:00,32.09,32.1,32.04,32.07,263600.0,20.793,20.7995,20.7606,20.7801,263600.0
2012-03-26 14:30:00,32.07,32.08,32.0,32.02,108300.0,20.7801,20.7866,20.7347,20.7477,108300.0
2012-03-26 14:35:00,32.01,32.02,32.0,32.02,62300.0,20.7412,20.7477,20.7347,20.7477,62300.0
2012-03-26 14:40:00,32.02,32.09,32.01,32.05,104700.0,20.7477,20.793,20.7412,20.7671,104700.0
2012-03-26 14:45:00,32.04,32.06,32.04,32.06,42900.0,20.7606,20.7736,20.7606,20.7736,42900.0
2012-03-26 14:50:00,32.05,32.08,32.04,32.08,144300.0,20.7671,20.7866,20.7606,20.7866,144300.0
2012-03-26 14:55:00,32.08,32.11,32.06,32.06,94500.0,20.7866,20.806,20.7736,20.7736,94500.0
2012-03-26 15:00:00,32.07,32.13,32.05,32.11,137000.0,20.7801,20.819,20.7671,20.806,137000.0
2012-03-26 15:05:00,32.1,32.11,32.05,32.05,103700.0,20.7995,20.806,20.7671,20.7671,103700.0
2012-03-26 15:10:00,32.05,32.08,32.04,32.07,214500.0,20.7671,20.7866,20.7606,20.7801,214500.0
2012-03-26 15:15:00,32.06,32.09,32.04,32.07,165800.0,20.7736,20.793,20.7606,20.7801,165800.0
2012-03-26 15:20:00,32.07,32.08,32.03,32.04,178800.0,20.7801,20.7866,20.7542,20.7606,178800.0
2012-03-26 15:25:00,32.05,32.07,32.03,32.03,154400.0,20.7671,20.7801,20.7542,20.7542,154400.0
2012-03-26 15:30:00,32.04,32.05,32.0,32.01,155600.0,20.7606,20.7671,20.7347,20.7412,155600.0
2012-03-26 15:35:00,32.01,32.03,31.98,32.0,248200.0,20.7412,20.7542,20.7218,20.7347,248200.0
2012-03-26 15:40:00,32.0,32.03,31.98,32.02,379500.0,20.7347,20.7542,20.7218,20.7477,379500.0
2012-03-26 15:45:00,32.03,32.06,32.02,32.06,299400.0,20.7542,20.7736,20.7477,20.7736,299400.0
2012-03-26 15:50:00,32.06,32.07,32.05,32.06,396000.0,20.7736,20.7801,20.7671,20.7736,396000.0
2012-03-26 15:55:00,32.07,32.11,32.04,32.11,969400.0,20.7801,20.806,20.7606,20.806,969400.0
2012-03-27 09:30:00,31.92,32.02,31.8,31.91,271300.0,20.6829,20.7477,20.6051,20.6764,271300.0
2012-03-27 09:35:00,31.92,31.98,31.88,31.91,106100.0,20.6829,20.7218,20.657,20.6764,106100.0
2012-03-27 09:40:00,31.92,31.93,31.81,31.88,178000.0,20.6829,20.6894,20.6116,20.657,178000.0
2012-03-27 09:45:00,31.89,31.99,31.89,31.94,168300.0,20.6634,20.7282,20.6634,20.6958,168300.0
2012-03-27 09:50:00,31.94,31.95,31.85,31.86,186800.0,20.6958,20.7023,20.6375,20.644,186800.0
2012-03-27 09:55:00,31.86,31.91,31.86,31.9,119400.0,20.644,20.6764,20.644,20.6699,119400.0
2012-03-27 10:00:00,31.9,31.91,31.81,31.86,129900.0,20.6699,20.6764,20.6116,20.644,129900.0
2012-03-27 10:05:00,31.85,31.86,31.8,31.85,96000.0,20.6375,20.644,20.6051,20.6375,96000.0
2012-03-27 10:10:00,31.84,31.89,31.81,31.89,72700.0,20.6311,20.6634,20.6116,20.6634,72700.0
2012-03-27 10:15:00,31.89,31.93,31.87,31.92,106000.0,20.6634,20.6894,20.6505,20.6829,106000.0
2012-03-27 10:20:00,31.93,31.93,31.87,31.87,95800.0,20.6894,20.6894,20.6505,20.6505,95800.0
2012-03-27 10:25:00,31.87,31.88,31.8,31.87,110700.0,20.6505,20.657,20.6051,20.6505,110700.0
2012-03-27 10:30:00,31.88,31.88,31.79,31.79,113600.0,20.657,20.657,20.5987,20.5987,113600.0
2012-03-27 10:35:00,31.79,31.85,31.75,31.84,109400.0,20.5987,20.6375,20.5727,20.6311,109400.0
2012-03-27 10:40:00,31.83,31.86,31.8,31.81,108900.0,20.6246,20.644,20.6051,20.6116,108900.0
2012-03-27 10:45:00,31.8,31.81,31.77,31.8,78200.0,20.6051,20.6116,20.5857,20.6051,78200.0
2012-03-27 10:50:00,31.79,31.8,31.75,31.77,192900.0,20.5987,20.6051,20.5727,20.5857,192900.0
2012-03-27 10:55:00,31.77,31.8,31.76,31.77,161100.0,20.5857,20.6051,20.5792,20.5857,161100.0
2012-03-27 11:00:00,31.78,31.81,31.77,31.8,116500.0,20.5922,20.6116,20.5857,20.6051,116500.0
2012-03-27 11:05:00,31.81,31.86,31.79,31.86,74900.0,20.6116,20.644,20.5987,20.644,74900.0
2012-03-27 11:10:00,31.86,31.86,31.82,31.86,106700.0,20.644,20.644,20.6181,20.644,106700.0
2012-03-27 11:15:00,31.86,31.87,31.83,31.86,64200.0,20.644,20.6505,20.6246,20.644,64200.0
2012-03-27 11:20:00,31.86,31.88,31.84,31.87,71300.0,20.644,20.657,20.6311,20.6505,71300.0
2012-03-27 11:25:00,31.87,31.9,31.85,31.87,192900.0,20.6505,20.6699,20.6375,20.6505,192900.0
2012-03-27 11:30:00,31.87,31.88,31.85,31.87,53600.0,20.6505,20.657,20.6375,20.6505,53600.0
2012-03-27 11:35:00,31.87,31.87,31.85,31.87,53100.0,20.6505,20.6505,20.6375,20.6505,53100.0
2012-03-27 11:40:00,31.87,31.88,31.85,31.87,75000.0,20.6505,20.657,20.6375,20.6505,75000.0
2012-03-27 11:45:00,31.87,31.88,31.85,31.87,72600.0,20.6505,20.657,20.6375,20.6505,72600.0
2012-03-27 11:50:00,31.88,31.92,31.87,31.91,40600.0,20.657,20.6829,20.6505,20.6764,40600.0
2012-03-27 11:55:00,31.92,31.92,31.9,31.92,39800.0,20.6829,20.6829,20.6699,20.6829,39800.0
2012-03-27 12:00:00,31.91,31.95,31.91,31.91,88800.0,20.6764,20.7023,20.6764,20.6764,88800.0
2012-03-27 12:05:00,31.91,31.92,31.9,31.92,42700.0,20.6764,20.6829,20.6699,20.6829,42700.0
2012-03-27 12:10:00,31.92,31.96,31.92,31.95,66600.0,20.6829,20.7088,20.6829,20.7023,66600.0
2012-03-27 12:15:00,31.95,31.95,31.94,31.95,24700.0,20.7023,20.7023,20.6958,20.7023,24700.0
2012-03-27 12:20:00,31.95,31.96,31.94,31.94,36600.0,20.7023,20.7088,20.6958,20.6958,36600.0
2012-03-27 12:25:00,31.94,31.95,31.88,31.9,60400.0,20.6958,20.7023,20.657,20.6699,60400.0
2012-03-27 12:30:00,31.9,31.9,31.87,31.89,131800.0,20.6699,20.6699,20.6505,20.6634,131800.0
2012-03-27 12:35:00,31.9,31.92,31.89,31.91,45500.0,20.6699,20.6829,20.6634,20.6764,45500.0
2012-03-27 12:40:00,31.91,31.91,31.89,31.9,19100.0,20.6764,20.6764,20.6634,20.6699,19100.0
2012-03-27 12:45:00,31.89,31.9,31.86,31.86,23800.0,20.6634,20.6699,20.644,20.644,23800.0
2012-03-27 12:50:00,31.87,31.88,31.85,31.86,67800.0,20.6505,20.657,20.6375,20.644,67800.0
2012-03-27 12:55:00,31.87,31.89,31.86,31.88,16900.0,20.6505,20.6634,20.644,20.657,16900.0
2012-03-27 13:00:00,31.88,31.89,31.85,31.86,79000.0,20.657,20.6634,20.6375,20.644,79000.0
2012-03-27 13:05:00,31.86,31.9,31.86,31.9,40800.0,20.644,20.6699,20.644,20.6699,40800.0
2012-03-27 13:10:00,31.89,31.9,31.87,31.89,38900.0,20.6634,20.6699,20.6505,20.6634,38900.0
2012-03-27 13:15:00,31.89,31.9,31.85,31.87,39100.0,20.6634,20.6699,20.6375,20.6505,39100.0
2012-03-27 13:20:00,31.87,31.89,31.82,31.83,156600.0,20.6505,20.6634,20.6181,20.6246,156600.0
2012-03-27 13:25:00,31.84,31.85,31.81,31.85,77200.0,20.6311,20.6375,20.6116,20.6375,77200.0
2012-03-27 13:30:00,31.85,31.85,31.8,31.83,38800.0,20.6375,20.6375,20.6051,20.6246,38800.0
2012-03-27 13:35:00,31.84,31.84,31.81,31.81,33300.0,20.6311,20.6311,20.6116,20.6116,33300.0
2012-03-27 13:40:00,31.82,31.84,31.81,31.82,38200.0,20.6181,20.6311,20.6116,20.6181,38200.0
2012-03-27 13:45:00,31.82,31.85,31.81,31.83,64600.0,20.6181,20.6375,20.6116,20.6246,64600.0
2012-03-27 13:50:00,31.84,31.86,31.84,31.84,54900.0,20.6311,20.644,20.6311,20.6311,54900.0
2012-03-27 13:55:00,31.84,31.85,31.83,31.84,28000.0,20.6311,20.6375,20.6246,20.6311,28000.0
2012-03-27 14:00:00,31.84,31.87,31.84,31.87,48900.0,20.6311,20.6505,20.6311,20.6505,48900.0
2012-03-27 14:05:00,31.87,31.89,31.86,31.89,100400.0,20.6505,20.6634,20.644,20.6634,100400.0
2012-03-27 14:10:00,31.89,31.94,31.89,31.93,209700.0,20.6634,20.6958,20.6634,20.6894,209700.0
2012-03-27 14:15:00,31.93,31.98,31.93,31.98,79400.0,20.6894,20.7218,20.6894,20.7218,79400.0
2012-03-27 14:20:00,31.98,31.98,31.93,31.94,95800.0,20.7218,20.7218,20.6894,20.6958,95800.0
2012-03-27 14:25:00,31.94,31.95,31.92,31.95,78100.0,20.6958,20.7023,20.6829,20.7023,78100.0
2012-03-27 14:30:00,31.95,31.95,31.94,31.95,41500.0,20.7023,20.7023,20.6958,20.7023,41500.0
2012-03-27 14:35:00,31.95,31.95,31.86,31.88,145200.0,20.7023,20.7023,20.644,20.657,145200.0
2012-03-27 14:40:00,31.88,31.89,31.87,31.89,49200.0,20.657,20.6634,20.6505,20.6634,49200.0
2012-03-27 14:45:00,31.89,31.89,31.85,31.86,61200.0,20.6634,20.6634,20.6375,20.644,61200.0
2012-03-27 14:50:00,31.87,31.87,31.82,31.85,53000.0,20.6505,20.6505,20.6181,20.6375,53000.0
2012-03-27 14:55:00,31.85,31.87,31.83,31.85,76500.0,20.6375,20.6505,20.6246,20.6375,76500.0
2012-03-27 15:00:00,31.85,31.85,31.84,31.84,27300.0,20.6375,20.6375,20.6311,20.6311,27300.0
2012-03-27 15:05:00,31.85,31.88,31.83,31.87,135400.0,20.6375,20.657,20.6246,20.6505,135400.0
2012-03-27 15:10:00,31.87,31.88,31.87,31.88,27500.0,20.6505,20.657,20.6505,20.657,27500.0
2012-03-27 15:15:00,31.87,31.88,31.82,31.85,89500.0,20.6505,20.657,20.6181,20.6375,89500.0
2012-03-27 15:20:00,31.85,31.86,31.8,31.84,118500.0,20.6375,20.644,20.6051,20.6311,118500.0
2012-03-27 15:25:00,31.83,31.83,31.79,31.81,81000.0,20.6246,20.6246,20.5987,20.6116,81000.0
2012-03-27 15:30:00,31.81,31.83,31.79,31.81,192200.0,20.6116,20.6246,20.5987,20.6116,192200.0
2012-03-27 15:35:00,31.81,31.82,31.76,31.8,147600.0,20.6116,20.6181,20.5792,20.6051,147600.0
2012-03-27 15:40:00,31.8,31.8,31.76,31.78,125200.0,20.6051,20.6051,20.5792,20.5922,125200.0
2012-03-27 15:45:00,31.77,31.77,31.68,31.71,297400.0,20.5857,20.5857,20.5274,20.5468,297400.0
2012-03-27 15:50:00,31.71,31.74,31.69,31.71,272700.0,20.5468,20.5663,20.5339,20.5468,272700.0
2012-03-27 15:55:00,31.71,31.72,31.68,31.7,533900.0,20.5468,20.5533,20.5274,20.5403,533900.0
2012-03-28 09:30:00,31.55,31.65,31.5,31.56,164700.0,20.5684,20.6336,20.5358,20.5749,164700.0
2012-03-28 09:35:00,31.57,31.65,31.56,31.61,140000.0,20.5815,20.6336,20.5749,20.6075,140000.0
2012-03-28 09:40:00,31.62,31.66,31.58,31.59,97400.0,20.6141,20.6401,20.588,20.5945,97400.0
2012-03-28 09:45:00,31.59,31.64,31.57,31.62,196400.0,20.5945,20.6271,20.5815,20.6141,196400.0
2012-03-28 09:50:00,31.61,31.65,31.57,31.65,120100.0,20.6075,20.6336,20.5815,20.6336,120100.0
2012-03-28 09:55:00,31.65,31.69,31.59,31.68,129200.0,20.6336,20.6597,20.5945,20.6532,129200.0
2012-03-28 10:00:00,31.69,31.79,31.64,31.77,146500.0,20.6597,20.7249,20.6271,20.7118,146500.0
2012-03-28 10:05:00,31.78,31.78,31.73,31.75,52300.0,20.7184,20.7184,20.6858,20.6988,52300.0
2012-03-28 10:10:00,31.75,31.83,31.72,31.83,88200.0,20.6988,20.751,20.6793,20.751,88200.0
2012-03-28 10:15:00,31.83,31.9,31.8,31.88,126500.0,20.751,20.7966,20.7314,20.7836,126500.0
2012-03-28 10:20:00,31.88,31.91,31.84,31.85,249000.0,20.7836,20.8031,20.7575,20.764,249000.0
2012-03-28 10:25:00,31.84,31.86,31.77,31.82,101600.0,20.7575,20.7705,20.7118,20.7444,101600.0
2012-03-28 10:30:00,31.81,31.83,31.75,31.76,109300.0,20.7379,20.751,20.6988,20.7053,109300.0
2012-03-28 10:35:00,31.75,31.83,31.72,31.82,238200.0,20.6988,20.751,20.6793,20.7444,238200.0
2012-03-28 10:40:00,31.81,31.84,31.8,31.82,50500.0,20.7379,20.7575,20.7314,20.7444,50500.0
2012-03-28 10:45:00,31.81,31.87,31.8,31.85,182200.0,20.7379,20.777,20.7314,20.764,182200.0
2012-03-28 10:50:00,31.86,31.91,31.83,31.9,170800.0,20.7705,20.8031,20.751,20.7966,170800.0
2012-03-28 10:55:00,31.91,31.91,31.83,31.9,58000.0,20.8031,20.8031,20.751,20.7966,58000.0
2012-03-28 11:00:00,31.89,31.9,31.81,31.83,86700.0,20.7901,20.7966,20.7379,20.751,86700.0
2012-03-28 11:05:00,31.82,31.85,31.77,31.8,65400.0,20.7444,20.764,20.7118,20.7314,65400.0
2012-03-28 11:10:00,31.8,31.88,31.8,31.88,58200.0,20.7314,20.7836,20.7314,20.7836,58200.0
2012-03-28 11:15:00,31.87,31.88,31.86,31.87,63100.0,20.777,20.7836,20.7705,20.777,63100.0
2012-03-28 11:20:00,31.87,31.88,31.83,31.83,34100.0,20.777,20.7836,20.751,20.751,34100.0
2012-03-28 11:25:00,31.84,31.85,31.82,31.84,34000.0,20.7575,20.764,20.7444,20.7575,34000.0
2012-03-28 11:30:00,31.84,31.85,31.82,31.83,43600.0,20.7575,20.764,20.7444,20.751,43600.0
2012-03-28 11:35:00,31.82,31.83,31.78,31.82,77000.0,20.7444,20.751,20.7184,20.7444,77000.0
2012-03-28 11:40:00,31.82,31.83,31.78,31.78,48400.0,20.7444,20.751,20.7184,20.7184,48400.0
2012-03-28 11:45:00,31.78,31.79,31.73,31.75,101900.0,20.7184,20.7249,20.6858,20.6988,101900.0
2012-03-28 11:50:00,31.74,31.75,31.62,31.68,177600.0,20.6923,20.6988,20.6141,20.6532,177600.0
2012-03-28 11:55:00,31.68,31.73,31.61,31.72,90400.0,20.6532,20.6858,20.6075,20.6793,90400.0
2012-03-28 12:00:00,31.71,31.73,31.68,31.69,46700.0,20.6727,20.6858,20.6532,20.6597,46700.0
2012-03-28 12:05:00,31.68,31.71,31.65,31.65,73900.0,20.6532,20.6727,20.6336,20.6336,73900.0
2012-03-28 12:10:00,31.65,31.67,31.63,31.65,49300.0,20.6336,20.6467,20.6206,20.6336,49300.0
2012-03-28 12:15:00,31.64,31.72,31.64,31.68,109500.0,20.6271,20.6793,20.6271,20.6532,109500.0
2012-03-28 12:20:00,31.68,31.68,31.63,31.63,54800.0,20.6532,20.6532,20.6206,20.6206,54800.0
2012-03-28 12:25:00,31.62,31.69,31.61,31.69,62500.0,20.6141,20.6597,20.6075,20.6597,62500.0
2012-03-28 12:30:00,31.69,31.71,31.67,31.71,259200.0,20.6597,20.6727,20.6467,20.6727,259200.0
2012-03-28 12:35:00,31.72,31.73,31.68,31.71,119200.0,20.6793,20.6858,20.6532,20.6727,119200.0
2012-03-28 12:40:00,31.71,31.73,31.67,31.68,181100.0,20.6727,20.6858,20.6467,20.6532,181100.0
2012-03-28 12:45:00,31.68,31.73,31.67,31.72,107600.0,20.6532,20.6858,20.6467,20.6793,107600.0
2012-03-28 12:50:00,31.73,31.74,31.7,31.71,48300.0,20.6858,20.6923,20.6662,20.6727,48300.0
2012-03-28 12:55:00,31.71,31.73,31.69,31.71,37900.0,20.6727,20.6858,20.6597,20.6727,37900.0
2012-03-28 13:00:00,31.71,31.77,31.71,31.76,78300.0,20.6727,20.7118,20.6727,20.7053,78300.0
2012-03-28 13:05:00,31.75,31.79,31.72,31.77,91900.0,20.6988,20.7249,20.6793,20.7118,91900.0
2012-03-28 13:10:00,31.77,31.78,31.73,31.77,52700.0,20.7118,20.7184,20.6858,20.7118,52700.0
2012-03-28 13:15:00,31.77,31.8,31.75,31.8,61000.0,20.7118,20.7314,20.6988,20.7314,61000.0
2012-03-28 13:20:00,31.8,31.82,31.75,31.77,138500.0,20.7314,20.7444,20.6988,20.7118,138500.0
2012-03-28 13:25:00,31.78,31.82,31.77,31.82,60100.0,20.7184,20.7444,20.7118,20.7444,60100.0
2012-03-28 13:30:00,31.81,31.82,31.77,31.78,45000.0,20.7379,20.7444,20.7118,20.7184,45000.0
2012-03-28 13:35:00,31.78,31.83,31.77,31.82,66200.0,20.7184,20.751,20.7118,20.7444,66200.0
2012-03-28 13:40:00,31.81,31.88,31.81,31.86,170400.0,20.7379,20.7836,20.7379,20.7705,170400.0
2012-03-28 13:45:00,31.86,31.86,31.83,31.83,117300.0,20.7705,20.7705,20.751,20.751,117300.0
2012-03-28 13:50:00,31.83,31.84,31.75,31.77,103100.0,20.751,20.7575,20.6988,20.7118,103100.0
2012-03-28 13:55:00,31.77,31.78,31.73,31.73,112200.0,20.7118,20.7184,20.6858,20.6858,112200.0
2012-03-28 14:00:00,31.74,31.75,31.7,31.7,79200.0,20.6923,20.6988,20.6662,20.6662,79200.0
2012-03-28 14:05:00,31.71,31.71,31.66,31.69,84300.0,20.6727,20.6727,20.6401,20.6597,84300.0
2012-03-28 14:10:00,31.69,31.69,31.64,31.67,59100.0,20.6597,20.6597,20.6271,20.6467,59100.0
2012-03-28 14:15:00,31.66,31.69,31.62,31.63,132400.0,20.6401,20.6597,20.6141,20.6206,132400.0
2012-03-28 14:20:00,31.62,31.64,31.57,31.64,129000.0,20.6141,20.6271,20.5815,20.6271,129000.0
2012-03-28 14:25:00,31.64,31.67,31.62,31.67,68400.0,20.6271,20.6467,20.6141,20.6467,68400.0
2012-03-28 14:30:00,31.67,31.67,31.62,31.66,69500.0,20.6467,20.6467,20.6141,20.6401,69500.0
2012-03-28 14:35:00,31.66,31.75,31.66,31.71,119400.0,20.6401,20.6988,20.6401,20.6727,119400.0
2012-03-28 14:40:00,31.71,31.74,31.71,31.74,57800.0,20.6727,20.6923,20.6727,20.6923,57800.0
2012-03-28 14:45:00,31.74,31.75,31.69,31.69,176900.0,20.6923,20.6988,20.6597,20.6597,176900.0
2012-03-28 14:50:00,31.7,31.7,31.63,31.66,442100.0,20.6662,20.6662,20.6206,20.6401,442100.0
2012-03-28 14:55:00,31.66,31.73,31.66,31.7,288700.0,20.6401,20.6858,20.6401,20.6662,288700.0
2012-03-28 15:00:00,31.7,31.77,31.7,31.75,398600.0,20.6662,20.7118,20.6662,20.6988,398600.0
2012-03-28 15:05:00,31.75,31.76,31.69,31.69,212800.0,20.6988,20.7053,20.6597,20.6597,212800.0
2012-03-28 15:10:00,31.7,31.71,31.67,31.68,130100.0,20.6662,20.6727,20.6467,20.6532,130100.0
2012-03-28 15:15:00,31.68,31.69,31.64,31.65,152200.0,20.6532,20.6597,20.6271,20.6336,152200.0
2012-03-28 15:20:00,31.64,31.7,31.62,31.69,259600.0,20.6271,20.6662,20.6141,20.6597,259600.0
2012-03-28 15:25:00,31.7,31.7,31.64,31.64,216200.0,20.6662,20.6662,20.6271,20.6271,216200.0
2012-03-28 15:30:00,31.64,31.71,31.64,31.7,339400.0,20.6271,20.6727,20.6271,20.6662,339400.0
2012-03-28 15:35:00,31.7,31.71,31.67,31.71,296100.0,20.6662,20.6727,20.6467,20.6727,296100.0
2012-03-28 15:40:00,31.71,31.78,31.7,31.75,270600.0,20.6727,20.7184,20.6662,20.6988,270600.0
2012-03-28 15:45:00,31.75,31.77,31.71,31.74,628200.0,20.6988,20.7118,20.6727,20.6923,628200.0
2012-03-28 15:50:00,31.74,31.76,31.71,31.76,398000.0,20.6923,20.7053,20.6727,20.7053,398000.0
2012-03-28 15:55:00,31.76,31.82,31.76,31.81,634200.0,20.7053,20.7444,20.7053,20.7379,634200.0
2012-03-29 09:30:00,31.49,31.51,31.39,31.49,237300.0,20.5293,20.5423,20.4641,20.5293,237300.0
2012-03-29 09:35:00,31.49,31.51,31.34,31.36,99700.0,20.5293,20.5423,20.4315,20.4446,99700.0
2012-03-29 09:40:00,31.35,31.38,31.3,31.32,112300.0,20.438,20.4576,20.4054,20.4185,112300.0
2012-03-29 09:45:00,31.32,31.45,31.31,31.37,177900.0,20.4185,20.5032,20.412,20.4511,177900.0
2012-03-29 09:50:00,31.37,31.39,31.3,31.35,145700.0,20.4511,20.4641,20.4054,20.438,145700.0
2012-03-29 09:55:00,31.35,31.36,31.23,31.28,248500.0,20.438,20.4446,20.3598,20.3924,248500.0
2012-03-29 10:00:00,31.28,31.35,31.27,31.35,151500.0,20.3924,20.438,20.3859,20.438,151500.0
2012-03-29 10:05:00,31.35,31.4,31.27,31.29,178600.0,20.438,20.4706,20.3859,20.3989,178600.0
2012-03-29 10:10:00,31.29,31.29,31.23,31.26,96200.0,20.3989,20.3989,20.3598,20.3794,96200.0
2012-03-29 10:15:00,31.27,31.31,31.21,31.24,124300.0,20.3859,20.412,20.3468,20.3663,124300.0
2012-03-29 10:20:00,31.24,31.29,31.22,31.23,77500.0,20.3663,20.3989,20.3533,20.3598,77500.0
2012-03-29 10:25:00,31.24,31.25,31.17,31.18,77200.0,20.3663,20.3728,20.3207,20.3272,77200.0
2012-03-29 10:30:00,31.19,31.21,31.14,31.16,194300.0,20.3337,20.3468,20.3011,20.3142,194300.0
2012-03-29 10:35:00,31.16,31.21,31.13,31.2,148700.0,20.3142,20.3468,20.2946,20.3402,148700.0
2012-03-29 10:40:00,31.19,31.26,31.19,31.26,75400.0,20.3337,20.3794,20.3337,20.3794,75400.0
2012-03-29 10:45:00,31.27,31.27,31.23,31.25,55500.0,20.3859,20.3859,20.3598,20.3728,55500.0
2012-03-29 10:50:00,31.25,31.27,31.21,31.23,57400.0,20.3728,20.3859,20.3468,20.3598,57400.0
2012-03-29 10:55:00,31.23,31.27,31.23,31.27,65000.0,20.3598,20.3859,20.3598,20.3859,65000.0
2012-03-29 11:00:00,31.26,31.3,31.21,31.29,140100.0,20.3794,20.4054,20.3468,20.3989,140100.0
2012-03-29 11:05:00,31.29,31.32,31.29,31.3,55800.0,20.3989,20.4185,20.3989,20.4054,55800.0
2012-03-29 11:10:00,31.31,31.31,31.28,31.3,48500.0,20.412,20.412,20.3924,20.4054,48500.0
2012-03-29 11:15:00,31.3,31.32,31.26,31.27,67600.0,20.4054,20.4185,20.3794,20.3859,67600.0
2012-03-29 11:20:00,31.27,31.31,31.25,31.3,36700.0,20.3859,20.412,20.3728,20.4054,36700.0
2012-03-29 11:25:00,31.3,31.31,31.26,31.26,145100.0,20.4054,20.412,20.3794,20.3794,145100.0
2012-03-29 11:30:00,31.26,31.3,31.23,31.27,54500.0,20.3794,20.4054,20.3598,20.3859,54500.0
2012-03-29 11:35:00,31.27,31.28,31.23,31.26,49600.0,20.3859,20.3924,20.3598,20.3794,49600.0
2012-03-29 11:40:00,31.26,31.34,31.26,31.3,75000.0,20.3794,20.4315,20.3794,20.4054,75000.0
2012-03-29 11:45:00,31.3,31.33,31.28,31.31,53500.0,20.4054,20.425,20.3924,20.412,53500.0
2012-03-29 11:50:00,31.32,31.32,31.25,31.27,89000.0,20.4185,20.4185,20.3728,20.3859,89000.0
2012-03-29 11:55:00,31.27,31.33,31.27,31.33,81100.0,20.3859,20.425,20.3859,20.425,81100.0
2012-03-29 12:00:00,31.34,31.35,31.3,31.31,88800.0,20.4315,20.438,20.4054,20.412,88800.0
2012-03-29 12:05:00,31.31,31.34,31.28,31.29,100700.0,20.412,20.4315,20.3924,20.3989,100700.0
2012-03-29 12:10:00,31.29,31.29,31.24,31.25,72400.0,20.3989,20.3989,20.3663,20.3728,72400.0
2012-03-29 12:15:00,31.25,31.27,31.23,31.23,240400.0,20.3728,20.3859,20.3598,20.3598,240400.0
2012-03-29 12:20:00,31.23,31.24,31.14,31.16,139600.0,20.3598,20.3663,20.3011,20.3142,139600.0
2012-03-29 12:25:00,31.16,31.19,31.15,31.17,60700.0,20.3142,20.3337,20.3076,20.3207,60700.0
2012-03-29 12:30:00,31.17,31.21,31.15,31.18,111700.0,20.3207,20.3468,20.3076,20.3272,111700.0
2012-03-29 12:35:00,31.18,31.23,31.17,31.21,89900.0,20.3272,20.3598,20.3207,20.3468,89900.0
2012-03-29 12:40:00,31.21,31.21,31.19,31.21,21900.0,20.3468,20.3468,20.3337,20.3468,21900.0
2012-03-29 12:45:00,31.22,31.23,31.18,31.21,39600.0,20.3533,20.3598,20.3272,20.3468,39600.0
2012-03-29 12:50:00,31.22,31.3,31.22,31.3,36700.0,20.3533,20.4054,20.3533,20.4054,36700.0
2012-03-29 12:55:00,31.31,31.36,31.3,31.34,97800.0,20.412,20.4446,20.4054,20.4315,97800.0
2012-03-29 13:00:00,31.33,31.35,31.3,31.35,57200.0,20.425,20.438,20.4054,20.438,57200.0
2012-03-29 13:05:00,31.34,31.35,31.3,31.31,103000.0,20.4315,20.438,20.4054,20.412,103000.0
2012-03-29 13:10:00,31.32,31.33,31.27,31.28,214000.0,20.4185,20.425,20.3859,20.3924,214000.0
2012-03-29 13:15:00,31.28,31.28,31.24,31.27,94600.0,20.3924,20.3924,20.3663,20.3859,94600.0
2012-03-29 13:20:00,31.28,31.31,31.28,31.29,54900.0,20.3924,20.412,20.3924,20.3989,54900.0
2012-03-29 13:25:00,31.29,31.3,31.27,31.29,50100.0,20.3989,20.4054,20.3859,20.3989,50100.0
2012-03-29 13:30:00,31.29,31.31,31.27,31.31,78700.0,20.3989,20.412,20.3859,20.412,78700.0
2012-03-29 13:35:00,31.31,31.34,31.31,31.34,66400.0,20.412,20.4315,20.412,20.4315,66400.0
2012-03-29 13:40:00,31.34,31.35,31.31,31.32,59600.0,20.4315,20.438,20.412,20.4185,59600.0
2012-03-29 13:45:00,31.31,31.33,31.28,31.3,89100.0,20.412,20.425,20.3924,20.4054,89100.0
2012-03-29 13:50:00,31.3,31.34,31.27,31.33,81500.0,20.4054,20.4315,20.3859,20.425,81500.0
2012-03-29 13:55:00,31.33,31.38,31.33,31.36,220600.0,20.425,20.4576,20.425,20.4446,220600.0
2012-03-29 14:00:00,31.35,31.4,31.34,31.38,109000.0,20.438,20.4706,20.4315,20.4576,109000.0
2012-03-29 14:05:00,31.38,31.38,31.36,31.36,67900.0,20.4576,20.4576,20.4446,20.4446,67900.0
2012-03-29 14:10:00,31.35,31.4,31.35,31.38,61400.0,20.438,20.4706,20.438,20.4576,61400.0
2012-03-29 14:15:00,31.36,31.43,31.36,31.43,59500.0,20.4446,20.4902,20.4446,20.4902,59500.0
2012-03-29 14:20:00,31.42,31.44,31.38,31.39,93800.0,20.4837,20.4967,20.4576,20.4641,93800.0
2012-03-29 14:25:00,31.39,31.42,31.39,31.41,81400.0,20.4641,20.4837,20.4641,20.4772,81400.0
2012-03-29 14:30:00,31.41,31.42,31.37,31.39,93200.0,20.4772,20.4837,20.4511,20.4641,93200.0
2012-03-29 14:35:00,31.38,31.41,31.37,31.4,60400.0,20.4576,20.4772,20.4511,20.4706,60400.0
2012-03-29 14:40:00,31.4,31.43,31.39,31.43,72800.0,20.4706,20.4902,20.4641,20.4902,72800.0
2012-03-29 14:45:00,31.43,31.45,31.41,31.43,64300.0,20.4902,20.5032,20.4772,20.4902,64300.0
2012-03-29 14:50:00,31.44,31.48,31.43,31.48,60000.0,20.4967,20.5228,20.4902,20.5228,60000.0
2012-03-29 14:55:00,31.47,31.48,31.42,31.42,63500.0,20.5163,20.5228,20.4837,20.4837,63500.0
2012-03-29 15:00:00,31.42,31.42,31.4,31.42,62600.0,20.4837,20.4837,20.4706,20.4837,62600.0
2012-03-29 15:05:00,31.41,31.43,31.4,31.41,79600.0,20.4772,20.4902,20.4706,20.4772,79600.0
2012-03-29 15:10:00,31.41,31.53,31.4,31.49,144700.0,20.4772,20.5554,20.4706,20.5293,144700.0
2012-03-29 15:15:00,31.48,31.51,31.46,31.46,71500.0,20.5228,20.5423,20.5097,20.5097,71500.0
2012-03-29 15:20:00,31.47,31.47,31.42,31.43,110900.0,20.5163,20.5163,20.4837,20.4902,110900.0
2012-03-29 15:25:00,31.43,31.45,31.4,31.43,96500.0,20.4902,20.5032,20.4706,20.4902,96500.0
2012-03-29 15:30:00,31.42,31.47,31.42,31.46,94300.0,20.4837,20.5163,20.4837,20.5097,94300.0
2012-03-29 15:35:00,31.47,31.51,31.45,31.46,108100.0,20.5163,20.5423,20.5032,20.5097,108100.0
2012-03-29 15:40:00,31.46,31.51,31.45,31.5,111600.0,20.5097,20.5423,20.5032,20.5358,111600.0
2012-03-29 15:45:00,31.51,31.54,31.47,31.51,180300.0,20.5423,20.5619,20.5163,20.5423,180300.0
2012-03-29 15:50:00,31.51,31.57,31.49,31.56,221000.0,20.5423,20.5815,20.5293,20.5749,221000.0
2012-03-29 15:55:00,31.56,31.57,31.52,31.53,549300.0,20.5749,20.5815,20.5489,20.5554,549300.0
2012-03-30 09:30:00,31.46,31.53,31.2,31.2,294400.0,20.5097,20.5554,20.3402,20.3402,294400.0
2012-03-30 09:35:00,31.2,31.36,31.2,31.35,126100.0,20.3402,20.4446,20.3402,20.438,126100.0
2012-03-30 09:40:00,31.35,31.43,31.32,31.36,145800.0,20.438,20.4902,20.4185,20.4446,145800.0
2012-03-30 09:45:00,31.36,31.37,31.31,31.32,63000.0,20.4446,20.4511,20.412,20.4185,63000.0
2012-03-30 09:50:00,31.32,31.38,31.27,31.36,84000.0,20.4185,20.4576,20.3859,20.4446,84000.0
2012-03-30 09:55:00,31.36,31.4,31.31,31.32,151800.0,20.4446,20.4706,20.412,20.4185,151800.0
2012-03-30 10:00:00,31.32,31.36,31.28,31.34,152600.0,20.4185,20.4446,20.3924,20.4315,152600.0
2012-03-30 10:05:00,31.34,31.38,31.32,31.35,203100.0,20.4315,20.4576,20.4185,20.438,203100.0
2012-03-30 10:10:00,31.36,31.36,31.31,31.34,127400.0,20.4446,20.4446,20.412,20.4315,127400.0
2012-03-30 10:15:00,31.34,31.35,31.3,31.33,68300.0,20.4315,20.438,20.4054,20.425,68300.0
2012-03-30 10:20:00,31.33,31.33,31.25,31.27,108100.0,20.425,20.425,20.3728,20.3859,108100.0
2012-03-30 10:25:00,31.28,31.29,31.23,31.26,135100.0,20.3924,20.3989,20.3598,20.3794,135100.0
2012-03-30 10:30:00,31.26,31.3,31.25,31.3,112600.0,20.3794,20.4054,20.3728,20.4054,112600.0
2012-03-30 10:35:00,31.29,31.34,31.26,31.28,176600.0,20.3989,20.4315,20.3794,20.3924,176600.0
2012-03-30 10:40:00,31.29,31.33,31.28,31.33,112900.0,20.3989,20.425,20.3924,20.425,112900.0
2012-03-30 10:45:00,31.32,31.36,31.31,31.35,96800.0,20.4185,20.4446,20.412,20.438,96800.0
2012-03-30 10:50:00,31.35,31.36,31.32,31.35,95100.0,20.438,20.4446,20.4185,20.438,95100.0
2012-03-30 10:55:00,31.35,31.37,31.33,31.36,90900.0,20.438,20.4511,20.425,20.4446,90900.0
2012-03-30 11:00:00,31.36,31.42,31.35,31.4,56500.0,20.4446,20.4837,20.438,20.4706,56500.0
2012-03-30 11:05:00,31.4,31.4,31.38,31.4,43300.0,20.4706,20.4706,20.4576,20.4706,43300.0
2012-03-30 11:10:00,31.4,31.49,31.4,31.48,101800.0,20.4706,20.5293,20.4706,20.5228,101800.0
2012-03-30 11:15:00,31.47,31.55,31.47,31.52,110900.0,20.5163,20.5684,20.5163,20.5489,110900.0
2012-03-30 11:20:00,31.51,31.52,31.5,31.51,48200.0,20.5423,20.5489,20.5358,20.5423,48200.0
2012-03-30 11:25:00,31.51,31.55,31.51,31.53,52100.0,20.5423,20.5684,20.5423,20.5554,52100.0
2012-03-30 11:30:00,31.53,31.55,31.47,31.47,250400.0,20.5554,20.5684,20.5163,20.5163,250400.0
2012-03-30 11:35:00,31.48,31.49,31.45,31.45,61500.0,20.5228,20.5293,20.5032,20.5032,61500.0
2012-03-30 11:40:00,31.46,31.46,31.43,31.46,60800.0,20.5097,20.5097,20.4902,20.5097,60800.0
2012-03-30 11:45:00,31.45,31.47,31.44,31.45,21900.0,20.5032,20.5163,20.4967,20.5032,21900.0
2012-03-30 11:50:00,31.46,31.51,31.45,31.49,79800.0,20.5097,20.5423,20.5032,20.5293,79800.0
2012-03-30 11:55:00,31.49,31.5,31.48,31.49,18900.0,20.5293,20.5358,20.5228,20.5293,18900.0
2012-03-30 12:00:00,31.5,31.52,31.49,31.51,75600.0,20.5358,20.5489,20.5293,20.5423,75600.0
2012-03-30 12:05:00,31.51,31.54,31.51,31.54,51100.0,20.5423,20.5619,20.5423,20.5619,51100.0
2012-03-30 12:10:00,31.53,31.56,31.53,31.56,105900.0,20.5554,20.5749,20.5554,20.5749,105900.0
2012-03-30 12:15:00,31.55,31.57,31.53,31.54,104300.0,20.5684,20.5815,20.5554,20.5619,104300.0
2012-03-30 12:20:00,31.53,31.58,31.53,31.57,73200.0,20.5554,20.588,20.5554,20.5815,73200.0
2012-03-30 12:25:00,31.56,31.57,31.53,31.56,52300.0,20.5749,20.5815,20.5554,20.5749,52300.0
2012-03-30 12:30:00,31.56,31.56,31.53,31.53,33100.0,20.5749,20.5749,20.5554,20.5554,33100.0
2012-03-30 12:35:00,31.53,31.54,31.53,31.54,13600.0,20.5554,20.5619,20.5554,20.5619,13600.0
2012-03-30 12:40:00,31.54,31.59,31.53,31.59,42100.0,20.5619,20.5945,20.5554,20.5945,42100.0
2012-03-30 12:45:00,31.59,31.59,31.56,31.57,53500.0,20.5945,20.5945,20.5749,20.5815,53500.0
2012-03-30 12:50:00,31.56,31.57,31.56,31.56,29200.0,20.5749,20.5815,20.5749,20.5749,29200.0
2012-03-30 12:55:00,31.57,31.59,31.53,31.53,129700.0,20.5815,20.5945,20.5554,20.5554,129700.0
2012-03-30 13:00:00,31.54,31.55,31.51,31.52,46200.0,20.5619,20.5684,20.5423,20.5489,46200.0
2012-03-30 13:05:00,31.52,31.53,31.5,31.5,32800.0,20.5489,20.5554,20.5358,20.5358,32800.0
2012-03-30 13:10:00,31.5,31.52,31.5,31.51,30700.0,20.5358,20.5489,20.5358,20.5423,30700.0
2012-03-30 13:15:00,31.51,31.55,31.49,31.53,54000.0,20.5423,20.5684,20.5293,20.5554,54000.0
2012-03-30 13:20:00,31.53,31.55,31.53,31.54,39100.0,20.5554,20.5684,20.5554,20.5619,39100.0
2012-03-30 13:25:00,31.53,31.55,31.51,31.53,49500.0,20.5554,20.5684,20.5423,20.5554,49500.0
2012-03-30 13:30:00,31.53,31.55,31.49,31.52,167000.0,20.5554,20.5684,20.5293,20.5489,167000.0
2012-03-30 13:35:00,31.52,31.54,31.51,31.54,45600.0,20.5489,20.5619,20.5423,20.5619,45600.0
2012-03-30 13:40:00,31.54,31.54,31.5,31.52,119900.0,20.5619,20.5619,20.5358,20.5489,119900.0
2012-03-30 13:45:00,31.52,31.52,31.51,31.51,18900.0,20.5489,20.5489,20.5423,20.5423,18900.0
2012-03-30 13:50:00,31.52,31.53,31.5,31.52,83100.0,20.5489,20.5554,20.5358,20.5489,83100.0
2012-03-30 13:55:00,31.53,31.54,31.51,31.54,22700.0,20.5554,20.5619,20.5423,20.5619,22700.0
2012-03-30 14:00:00,31.54,31.57,31.54,31.57,46900.0,20.5619,20.5815,20.5619,20.5815,46900.0
2012-03-30 14:05:00,31.58,31.58,31.55,31.57,45000.0,20.588,20.588,20.5684,20.5815,45000.0
2012-03-30 14:10:00,31.57,31.58,31.55,31.57,53700.0,20.5815,20.588,20.5684,20.5815,53700.0
2012-03-30 14:15:00,31.57,31.58,31.55,31.56,27600.0,20.5815,20.588,20.5684,20.5749,27600.0
2012-03-30 14:20:00,31.55,31.58,31.55,31.57,32800.0,20.5684,20.588,20.5684,20.5815,32800.0
2012-03-30 14:25:00,31.57,31.58,31.56,31.56,39900.0,20.5815,20.588,20.5749,20.5749,39900.0
2012-03-30 14:30:00,31.57,31.58,31.54,31.54,246900.0,20.5815,20.588,20.5619,20.5619,246900.0
2012-03-30 14:35:00,31.53,31.56,31.53,31.56,56400.0,20.5554,20.5749,20.5554,20.5749,56400.0
2012-03-30 14:40:00,31.56,31.61,31.55,31.61,73900.0,20.5749,20.6075,20.5684,20.6075,73900.0
2012-03-30 14:45:00,31.61,31.62,31.59,31.6,56200.0,20.6075,20.6141,20.5945,20.601,56200.0
2012-03-30 14:50:00,31.59,31.63,31.59,31.59,147800.0,20.5945,20.6206,20.5945,20.5945,147800.0
2012-03-30 14:55:00,31.59,31.6,31.55,31.55,69400.0,20.5945,20.601,20.5684,20.5684,69400.0
2012-03-30 15:00:00,31.55,31.58,31.55,31.56,30000.0,20.5684,20.588,20.5684,20.5749,30000.0
2012-03-30 15:05:00,31.56,31.61,31.54,31.6,136400.0,20.5749,20.6075,20.5619,20.601,136400.0
2012-03-30 15:10:00,31.59,31.6,31.57,31.59,60000.0,20.5945,20.601,20.5815,20.5945,60000.0
2012-03-30 15:15:00,31.6,31.64,31.59,31.64,102400.0,20.601,20.6271,20.5945,20.6271,102400.0
2012-03-30 15:20:00,31.63,31.64,31.59,31.6,77100.0,20.6206,20.6271,20.5945,20.601,77100.0
2012-03-30 15:25:00,31.6,31.62,31.59,31.62,101800.0,20.601,20.6141,20.5945,20.6141,101800.0
2012-03-30 15:30:00,31.62,31.68,31.61,31.66,168700.0,20.6141,20.6532,20.6075,20.6401,168700.0
2012-03-30 15:35:00,31.66,31.66,31.61,31.61,100200.0,20.6401,20.6401,20.6075,20.6075,100200.0
2012-03-30 15:40:00,31.62,31.65,31.61,31.63,210400.0,20.6141,20.6336,20.6075,20.6206,210400.0
2012-03-30 15:45:00,31.63,31.65,31.58,31.58,226700.0,20.6206,20.6336,20.588,20.588,226700.0
2012-03-30 15:50:00,31.58,31.67,31.58,31.63,327000.0,20.588,20.6467,20.588,20.6206,327000.0
2012-03-30 15:55:00,31.64,31.67,31.62,31.66,571000.0,20.6271,20.6467,20.6141,20.6401,571000.0
2012-04-02 09:30:00,31.55,31.56,31.4,31.4,319100.0,20.5684,20.5749,20.4706,20.4706,319100.0
2012-04-02 09:35:00,31.4,31.4,31.3,31.3,156300.0,20.4706,20.4706,20.4054,20.4054,156300.0
2012-04-02 09:40:00,31.3,31.31,31.2,31.23,124100.0,20.4054,20.412,20.3402,20.3598,124100.0
2012-04-02 09:45:00,31.23,31.32,31.21,31.31,105200.0,20.3598,20.4185,20.3468,20.412,105200.0
2012-04-02 09:50:00,31.32,31.33,31.28,31.32,132100.0,20.4185,20.425,20.3924,20.4185,132100.0
2012-04-02 09:55:00,31.32,31.39,31.28,31.37,155000.0,20.4185,20.4641,20.3924,20.4511,155000.0
2012-04-02 10:00:00,31.37,31.42,31.28,31.33,183100.0,20.4511,20.4837,20.3924,20.425,183100.0
2012-04-02 10:05:00,31.33,31.42,31.32,31.4,151000.0,20.425,20.4837,20.4185,20.4706,151000.0
2012-04-02 10:10:00,31.4,31.47,31.4,31.46,140600.0,20.4706,20.5163,20.4706,20.5097,140600.0
2012-04-02 10:15:00,31.45,31.6,31.45,31.57,175800.0,20.5032,20.601,20.5032,20.5815,175800.0
2012-04-02 10:20:00,31.57,31.58,31.45,31.46,141300.0,20.5815,20.588,20.5032,20.5097,141300.0
2012-04-02 10:25:00,31.47,31.51,31.44,31.47,83000.0,20.5163,20.5423,20.4967,20.5163,83000.0
2012-04-02 10:30:00,31.46,31.51,31.46,31.5,69500.0,20.5097,20.5423,20.5097,20.5358,69500.0
2012-04-02 10:35:00,31.5,31.54,31.47,31.49,101800.0,20.5358,20.5619,20.5163,20.5293,101800.0
2012-04-02 10:40:00,31.49,31.53,31.48,31.48,53600.0,20.5293,20.5554,20.5228,20.5228,53600.0
2012-04-02 10:45:00,31.48,31.56,31.45,31.56,75300.0,20.5228,20.5749,20.5032,20.5749,75300.0
2012-04-02 10:50:00,31.56,31.59,31.53,31.57,114800.0,20.5749,20.5945,20.5554,20.5815,114800.0
2012-04-02 10:55:00,31.57,31.59,31.53,31.57,53900.0,20.5815,20.5945,20.5554,20.5815,53900.0
2012-04-02 11:00:00,31.58,31.61,31.53,31.59,261100.0,20.588,20.6075,20.5554,20.5945,261100.0
2012-04-02 11:05:00,31.59,31.64,31.59,31.62,98300.0,20.5945,20.6271,20.5945,20.6141,98300.0
2012-04-02 11:10:00,31.63,31.71,31.63,31.68,158900.0,20.6206,20.6727,20.6206,20.6532,158900.0
2012-04-02 11:15:00,31.69,31.71,31.63,31.66,66100.0,20.6597,20.6727,20.6206,20.6401,66100.0
2012-04-02 11:20:00,31.66,31.67,31.64,31.65,66100.0,20.6401,20.6467,20.6271,20.6336,66100.0
2012-04-02 11:25:00,31.65,31.74,31.65,31.71,98100.0,20.6336,20.6923,20.6336,20.6727,98100.0
2012-04-02 11:30:00,31.71,31.73,31.66,31.66,148800.0,20.6727,20.6858,20.6401,20.6401,148800.0
2012-04-02 11:35:00,31.67,31.68,31.63,31.63,129600.0,20.6467,20.6532,20.6206,20.6206,129600.0
2012-04-02 11:40:00,31.63,31.67,31.63,31.66,75300.0,20.6206,20.6467,20.6206,20.6401,75300.0
2012-04-02 11:45:00,31.66,31.72,31.64,31.69,131500.0,20.6401,20.6793,20.6271,20.6597,131500.0
2012-04-02 11:50:00,31.7,31.7,31.64,31.64,184200.0,20.6662,20.6662,20.6271,20.6271,184200.0
2012-04-02 11:55:00,31.64,31.66,31.62,31.65,114900.0,20.6271,20.6401,20.6141,20.6336,114900.0
2012-04-02 12:00:00,31.65,31.7,31.64,31.68,63900.0,20.6336,20.6662,20.6271,20.6532,63900.0
2012-04-02 12:05:00,31.68,31.76,31.68,31.72,123600.0,20.6532,20.7053,20.6532,20.6793,123600.0
2012-04-02 12:10:00,31.72,31.73,31.69,31.7,55300.0,20.6793,20.6858,20.6597,20.6662,55300.0
2012-04-02 12:15:00,31.7,31.71,31.68,31.71,58200.0,20.6662,20.6727,20.6532,20.6727,58200.0
2012-04-02 12:20:00,31.71,31.73,31.69,31.73,95000.0,20.6727,20.6858,20.6597,20.6858,95000.0
2012-04-02 12:25:00,31.72,31.73,31.69,31.69,50200.0,20.6793,20.6858,20.6597,20.6597,50200.0
2012-04-02 12:30:00,31.69,31.69,31.66,31.67,66400.0,20.6597,20.6597,20.6401,20.6467,66400.0
2012-04-02 12:35:00,31.67,31.71,31.65,31.69,131500.0,20.6467,20.6727,20.6336,20.6597,131500.0
2012-04-02 12:40:00,31.7,31.74,31.69,31.73,43800.0,20.6662,20.6923,20.6597,20.6858,43800.0
2012-04-02 12:45:00,31.73,31.78,31.73,31.76,263600.0,20.6858,20.7184,20.6858,20.7053,263600.0
2012-04-02 12:50:00,31.76,31.78,31.74,31.77,89900.0,20.7053,20.7184,20.6923,20.7118,89900.0
2012-04-02 12:55:00,31.77,31.78,31.74,31.75,66500.0,20.7118,20.7184,20.6923,20.6988,66500.0
2012-04-02 13:00:00,31.75,31.75,31.72,31.72,41100.0,20.6988,20.6988,20.6793,20.6793,41100.0
2012-04-02 13:05:00,31.72,31.74,31.71,31.73,71300.0,20.6793,20.6923,20.6727,20.6858,71300.0
2012-04-02 13:10:00,31.73,31.75,31.71,31.72,54200.0,20.6858,20.6988,20.6727,20.6793,54200.0
2012-04-02 13:15:00,31.72,31.73,31.69,31.69,75200.0,20.6793,20.6858,20.6597,20.6597,75200.0
2012-04-02 13:20:00,31.69,31.74,31.69,31.74,62900.0,20.6597,20.6923,20.6597,20.6923,62900.0
2012-04-02 13:25:00,31.73,31.74,31.7,31.71,61400.0,20.6858,20.6923,20.6662,20.6727,61400.0
2012-04-02 13:30:00,31.71,31.74,31.7,31.71,240300.0,20.6727,20.6923,20.6662,20.6727,240300.0
2012-04-02 13:35:00,31.71,31.72,31.69,31.69,61800.0,20.6727,20.6793,20.6597,20.6597,61800.0
2012-04-02 13:40:00,31.69,31.71,31.68,31.7,38300.0,20.6597,20.6727,20.6532,20.6662,38300.0
2012-04-02 13:45:00,31.71,31.75,31.71,31.71,66700.0,20.6727,20.6988,20.6727,20.6727,66700.0
2012-04-02 13:50:00,31.71,31.72,31.7,31.71,22200.0,20.6727,20.6793,20.6662,20.6727,22200.0
2012-04-02 13:55:00,31.71,31.71,31.67,31.69,73400.0,20.6727,20.6727,20.6467,20.6597,73400.0
2012-04-02 14:00:00,31.69,31.71,31.69,31.69,77100.0,20.6597,20.6727,20.6597,20.6597,77100.0
2012-04-02 14:05:00,31.69,31.7,31.66,31.66,58600.0,20.6597,20.6662,20.6401,20.6401,58600.0
2012-04-02 14:10:00,31.66,31.69,31.66,31.68,87300.0,20.6401,20.6597,20.6401,20.6532,87300.0
2012-04-02 14:15:00,31.69,31.72,31.69,31.71,83500.0,20.6597,20.6793,20.6597,20.6727,83500.0
2012-04-02 14:20:00,31.71,31.74,31.71,31.73,62700.0,20.6727,20.6923,20.6727,20.6858,62700.0
2012-04-02 14:25:00,31.73,31.74,31.7,31.71,68400.0,20.6858,20.6923,20.6662,20.6727,68400.0
2012-04-02 14:30:00,31.7,31.73,31.7,31.72,142300.0,20.6662,20.6858,20.6662,20.6793,142300.0
2012-04-02 14:35:00,31.72,31.73,31.71,31.73,79600.0,20.6793,20.6858,20.6727,20.6858,79600.0
2012-04-02 14:40:00,31.73,31.76,31.72,31.73,93500.0,20.6858,20.7053,20.6793,20.6858,93500.0
2012-04-02 14:45:00,31.73,31.81,31.73,31.8,122000.0,20.6858,20.7379,20.6858,20.7314,122000.0
2012-04-02 14:50:00,31.8,31.8,31.76,31.8,60900.0,20.7314,20.7314,20.7053,20.7314,60900.0
2012-04-02 14:55:00,31.8,31.81,31.76,31.79,72700.0,20.7314,20.7379,20.7053,20.7249,72700.0
2012-04-02 15:00:00,31.79,31.81,31.77,31.78,79400.0,20.7249,20.7379,20.7118,20.7184,79400.0
2012-04-02 15:05:00,31.78,31.78,31.75,31.75,78000.0,20.7184,20.7184,20.6988,20.6988,78000.0
2012-04-02 15:10:00,31.76,31.77,31.73,31.73,100700.0,20.7053,20.7118,20.6858,20.6858,100700.0
2012-04-02 15:15:00,31.74,31.8,31.73,31.77,129400.0,20.6923,20.7314,20.6858,20.7118,129400.0
2012-04-02 15:20:00,31.78,31.78,31.73,31.74,125200.0,20.7184,20.7184,20.6858,20.6923,125200.0
2012-04-02 15:25:00,31.75,31.79,31.72,31.74,292900.0,20.6988,20.7249,20.6793,20.6923,292900.0
2012-04-02 15:30:00,31.75,31.76,31.7,31.75,109400.0,20.6988,20.7053,20.6662,20.6988,109400.0
2012-04-02 15:35:00,31.76,31.76,31.69,31.7,101500.0,20.7053,20.7053,20.6597,20.6662,101500.0
2012-04-02 15:40:00,31.7,31.72,31.67,31.69,128700.0,20.6662,20.6793,20.6467,20.6597,128700.0
2012-04-02 15:45:00,31.7,31.72,31.65,31.66,246400.0,20.6662,20.6793,20.6336,20.6401,246400.0
2012-04-02 15:50:00,31.66,31.73,31.66,31.68,224200.0,20.6401,20.6858,20.6401,20.6532,224200.0
2012-04-02 15:55:00,31.69,31.72,31.65,31.7,500600.0,20.6597,20.6793,20.6336,20.6662,500600.0
2012-04-03 09:30:00,31.46,31.52,31.35,31.44,270100.0,20.5097,20.5489,20.438,20.4967,270100.0
2012-04-03 09:35:00,31.44,31.66,31.44,31.65,91500.0,20.4967,20.6401,20.4967,20.6336,91500.0
2012-04-03 09:40:00,31.65,31.66,31.44,31.48,518100.0,20.6336,20.6401,20.4967,20.5228,518100.0
2012-04-03 09:45:00,31.49,31.51,31.41,31.43,172600.0,20.5293,20.5423,20.4772,20.4902,172600.0
2012-04-03 09:50:00,31.43,31.43,31.38,31.39,220700.0,20.4902,20.4902,20.4576,20.4641,220700.0
2012-04-03 09:55:00,31.39,31.41,31.3,31.35,436300.0,20.4641,20.4772,20.4054,20.438,436300.0
2012-04-03 10:00:00,31.35,31.36,31.28,31.35,396000.0,20.438,20.4446,20.3924,20.438,396000.0
2012-04-03 10:05:00,31.34,31.42,31.34,31.41,137000.0,20.4315,20.4837,20.4315,20.4772,137000.0
2012-04-03 10:10:00,31.41,31.42,31.34,31.35,86000.0,20.4772,20.4837,20.4315,20.438,86000.0
2012-04-03 10:15:00,31.36,31.36,31.23,31.24,213100.0,20.4446,20.4446,20.3598,20.3663,213100.0
2012-04-03 10:20:00,31.25,31.36,31.24,31.36,138900.0,20.3728,20.4446,20.3663,20.4446,138900.0
2012-04-03 10:25:00,31.36,31.42,31.32,31.41,148700.0,20.4446,20.4837,20.4185,20.4772,148700.0
2012-04-03 10:30:00,31.42,31.46,31.42,31.44,74200.0,20.4837,20.5097,20.4837,20.4967,74200.0
2012-04-03 10:35:00,31.44,31.44,31.37,31.37,197500.0,20.4967,20.4967,20.4511,20.4511,197500.0
2012-04-03 10:40:00,31.37,31.42,31.35,31.42,95700.0,20.4511,20.4837,20.438,20.4837,95700.0
2012-04-03 10:45:00,31.42,31.45,31.42,31.43,104900.0,20.4837,20.5032,20.4837,20.4902,104900.0
2012-04-03 10:50:00,31.42,31.43,31.37,31.39,196300.0,20.4837,20.4902,20.4511,20.4641,196300.0
2012-04-03 10:55:00,31.39,31.4,31.37,31.37,56100.0,20.4641,20.4706,20.4511,20.4511,56100.0
2012-04-03 11:00:00,31.37,31.42,31.37,31.39,91200.0,20.4511,20.4837,20.4511,20.4641,91200.0
2012-04-03 11:05:00,31.39,31.42,31.37,31.38,85700.0,20.4641,20.4837,20.4511,20.4576,85700.0
2012-04-03 11:10:00,31.37,31.37,31.33,31.34,118500.0,20.4511,20.4511,20.425,20.4315,118500.0
2012-04-03 11:15:00,31.33,31.33,31.28,31.32,104700.0,20.425,20.425,20.3924,20.4185,104700.0
2012-04-03 11:20:00,31.32,31.34,31.29,31.34,106800.0,20.4185,20.4315,20.3989,20.4315,106800.0
2012-04-03 11:25:00,31.34,31.35,31.29,31.3,87300.0,20.4315,20.438,20.3989,20.4054,87300.0
2012-04-03 11:30:00,31.31,31.33,31.26,31.32,113400.0,20.412,20.425,20.3794,20.4185,113400.0
2012-04-03 11:35:00,31.33,31.35,31.29,31.32,69800.0,20.425,20.438,20.3989,20.4185,69800.0
2012-04-03 11:40:00,31.32,31.35,31.29,31.29,60600.0,20.4185,20.438,20.3989,20.3989,60600.0
2012-04-03 11:45:00,31.29,31.33,31.27,31.32,96300.0,20.3989,20.425,20.3859,20.4185,96300.0
2012-04-03 11:50:00,31.32,31.33,31.29,31.3,65700.0,20.4185,20.425,20.3989,20.4054,65700.0
2012-04-03 11:55:00,31.3,31.35,31.29,31.33,86700.0,20.4054,20.438,20.3989,20.425,86700.0
2012-04-03 12:00:00,31.33,31.34,31.3,31.31,43200.0,20.425,20.4315,20.4054,20.412,43200.0
2012-04-03 12:05:00,31.3,31.31,31.25,31.26,123100.0,20.4054,20.412,20.3728,20.3794,123100.0
2012-04-03 12:10:00,31.26,31.28,31.22,31.24,156500.0,20.3794,20.3924,20.3533,20.3663,156500.0
2012-04-03 12:15:00,31.24,31.29,31.23,31.27,73200.0,20.3663,20.3989,20.3598,20.3859,73200.0
2012-04-03 12:20:00,31.27,31.3,31.26,31.3,51100.0,20.3859,20.4054,20.3794,20.4054,51100.0
2012-04-03 12:25:00,31.3,31.38,31.3,31.37,145200.0,20.4054,20.4576,20.4054,20.4511,145200.0
2012-04-03 12:30:00,31.38,31.39,31.35,31.36,41900.0,20.4576,20.4641,20.438,20.4446,41900.0
2012-04-03 12:35:00,31.36,31.37,31.34,31.34,47400.0,20.4446,20.4511,20.4315,20.4315,47400.0
2012-04-03 12:40:00,31.35,31.42,31.34,31.4,56000.0,20.438,20.4837,20.4315,20.4706,56000.0
2012-04-03 12:45:00,31.41,31.43,31.41,31.43,51900.0,20.4772,20.4902,20.4772,20.4902,51900.0
2012-04-03 12:50:00,31.43,31.45,31.42,31.45,192700.0,20.4902,20.5032,20.4837,20.5032,192700.0
2012-04-03 12:55:00,31.44,31.45,31.44,31.44,51500.0,20.4967,20.5032,20.4967,20.4967,51500.0
2012-04-03 13:00:00,31.44,31.45,31.43,31.44,56300.0,20.4967,20.5032,20.4902,20.4967,56300.0
2012-04-03 13:05:00,31.44,31.45,31.43,31.44,92800.0,20.4967,20.5032,20.4902,20.4967,92800.0
2012-04-03 13:10:00,31.45,31.45,31.41,31.44,81000.0,20.5032,20.5032,20.4772,20.4967,81000.0
2012-04-03 13:15:00,31.44,31.46,31.43,31.45,64800.0,20.4967,20.5097,20.4902,20.5032,64800.0
2012-04-03 13:20:00,31.45,31.45,31.38,31.41,84900.0,20.5032,20.5032,20.4576,20.4772,84900.0
2012-04-03 13:25:00,31.41,31.41,31.38,31.4,47300.0,20.4772,20.4772,20.4576,20.4706,47300.0
2012-04-03 13:30:00,31.4,31.43,31.39,31.42,136600.0,20.4706,20.4902,20.4641,20.4837,136600.0
2012-04-03 13:35:00,31.42,31.44,31.41,31.43,84100.0,20.4837,20.4967,20.4772,20.4902,84100.0
2012-04-03 13:40:00,31.43,31.45,31.41,31.44,146100.0,20.4902,20.5032,20.4772,20.4967,146100.0
2012-04-03 13:45:00,31.43,31.44,31.39,31.4,62600.0,20.4902,20.4967,20.4641,20.4706,62600.0
2012-04-03 13:50:00,31.4,31.44,31.39,31.44,103100.0,20.4706,20.4967,20.4641,20.4967,103100.0
2012-04-03 13:55:00,31.44,31.46,31.43,31.45,128100.0,20.4967,20.5097,20.4902,20.5032,128100.0
2012-04-03 14:00:00,31.44,31.45,31.21,31.21,369200.0,20.4967,20.5032,20.3468,20.3468,369200.0
2012-04-03 14:05:00,31.21,31.28,31.18,31.26,316000.0,20.3468,20.3924,20.3272,20.3794,316000.0
2012-04-03 14:10:00,31.25,31.26,31.16,31.24,213900.0,20.3728,20.3794,20.3142,20.3663,213900.0
2012-04-03 14:15:00,31.23,31.29,31.19,31.29,167800.0,20.3598,20.3989,20.3337,20.3989,167800.0
2012-04-03 14:20:00,31.29,31.32,31.25,31.31,121100.0,20.3989,20.4185,20.3728,20.412,121100.0
2012-04-03 14:25:00,31.32,31.36,31.32,31.32,129200.0,20.4185,20.4446,20.4185,20.4185,129200.0
2012-04-03 14:30:00,31.32,31.35,31.28,31.35,121400.0,20.4185,20.438,20.3924,20.438,121400.0
2012-04-03 14:35:00,31.34,31.35,31.24,31.25,156900.0,20.4315,20.438,20.3663,20.3728,156900.0
2012-04-03 14:40:00,31.25,31.34,31.24,31.33,154200.0,20.3728,20.4315,20.3663,20.425,154200.0
2012-04-03 14:45:00,31.33,31.34,31.29,31.33,130400.0,20.425,20.4315,20.3989,20.425,130400.0
2012-04-03 14:50:00,31.34,31.39,31.33,31.37,146700.0,20.4315,20.4641,20.425,20.4511,146700.0
2012-04-03 14:55:00,31.38,31.42,31.37,31.39,178100.0,20.4576,20.4837,20.4511,20.4641,178100.0
2012-04-03 15:00:00,31.4,31.5,31.37,31.5,187900.0,20.4706,20.5358,20.4511,20.5358,187900.0
2012-04-03 15:05:00,31.49,31.54,31.47,31.52,217700.0,20.5293,20.5619,20.5163,20.5489,217700.0
2012-04-03 15:10:00,31.52,31.54,31.47,31.51,67700.0,20.5489,20.5619,20.5163,20.5423,67700.0
2012-04-03 15:15:00,31.51,31.54,31.49,31.52,142200.0,20.5423,20.5619,20.5293,20.5489,142200.0
2012-04-03 15:20:00,31.53,31.54,31.47,31.54,182900.0,20.5554,20.5619,20.5163,20.5619,182900.0
2012-04-03 15:25:00,31.53,31.54,31.47,31.5,226100.0,20.5554,20.5619,20.5163,20.5358,226100.0
2012-04-03 15:30:00,31.49,31.54,31.48,31.53,111100.0,20.5293,20.5619,20.5228,20.5554,111100.0
2012-04-03 15:35:00,31.53,31.57,31.51,31.51,169300.0,20.5554,20.5815,20.5423,20.5423,169300.0
2012-04-03 15:40:00,31.52,31.55,31.5,31.54,134300.0,20.5489,20.5684,20.5358,20.5619,134300.0
2012-04-03 15:45:00,31.54,31.6,31.54,31.58,262200.0,20.5619,20.601,20.5619,20.588,262200.0
2012-04-03 15:50:00,31.59,31.61,31.54,31.59,247300.0,20.5945,20.6075,20.5619,20.5945,247300.0
2012-04-03 15:55:00,31.58,31.62,31.57,31.58,355800.0,20.588,20.6141,20.5815,20.588,355800.0
2012-04-04 09:30:00,31.41,31.44,31.23,31.28,231000.0,20.4772,20.4967,20.3598,20.3924,231000.0
2012-04-04 09:35:00,31.28,31.36,31.23,31.32,132000.0,20.3924,20.4446,20.3598,20.4185,132000.0
2012-04-04 09:40:00,31.31,31.38,31.31,31.38,77000.0,20.412,20.4576,20.412,20.4576,77000.0
2012-04-04 09:45:00,31.38,31.43,31.31,31.33,116400.0,20.4576,20.4902,20.412,20.425,116400.0
2012-04-04 09:50:00,31.32,31.35,31.27,31.32,209000.0,20.4185,20.438,20.3859,20.4185,209000.0
2012-04-04 09:55:00,31.32,31.35,31.28,31.32,122500.0,20.4185,20.438,20.3924,20.4185,122500.0
2012-04-04 10:00:00,31.31,31.32,31.2,31.27,133500.0,20.412,20.4185,20.3402,20.3859,133500.0
2012-04-04 10:05:00,31.27,31.29,31.2,31.22,126000.0,20.3859,20.3989,20.3402,20.3533,126000.0
2012-04-04 10:10:00,31.23,31.27,31.18,31.25,411500.0,20.3598,20.3859,20.3272,20.3728,411500.0
2012-04-04 10:15:00,31.25,31.29,31.19,31.21,114600.0,20.3728,20.3989,20.3337,20.3468,114600.0
2012-04-04 10:20:00,31.2,31.23,31.17,31.21,73700.0,20.3402,20.3598,20.3207,20.3468,73700.0
2012-04-04 10:25:00,31.21,31.21,31.15,31.18,106000.0,20.3468,20.3468,20.3076,20.3272,106000.0
2012-04-04 10:30:00,31.17,31.18,31.09,31.12,141000.0,20.3207,20.3272,20.2685,20.2881,141000.0
2012-04-04 10:35:00,31.13,31.23,31.1,31.21,216600.0,20.2946,20.3598,20.2751,20.3468,216600.0
2012-04-04 10:40:00,31.21,31.24,31.2,31.23,130500.0,20.3468,20.3663,20.3402,20.3598,130500.0
2012-04-04 10:45:00,31.23,31.24,31.18,31.2,137000.0,20.3598,20.3663,20.3272,20.3402,137000.0
2012-04-04 10:50:00,31.2,31.2,31.13,31.17,203500.0,20.3402,20.3402,20.2946,20.3207,203500.0
2012-04-04 10:55:00,31.16,31.21,31.15,31.15,155400.0,20.3142,20.3468,20.3076,20.3076,155400.0
2012-04-04 11:00:00,31.15,31.24,31.15,31.22,108200.0,20.3076,20.3663,20.3076,20.3533,108200.0
2012-04-04 11:05:00,31.22,31.28,31.21,31.28,183200.0,20.3533,20.3924,20.3468,20.3924,183200.0
2012-04-04 11:10:00,31.28,31.28,31.2,31.21,52700.0,20.3924,20.3924,20.3402,20.3468,52700.0
2012-04-04 11:15:00,31.21,31.24,31.2,31.23,48900.0,20.3468,20.3663,20.3402,20.3598,48900.0
2012-04-04 11:20:00,31.23,31.23,31.19,31.23,170000.0,20.3598,20.3598,20.3337,20.3598,170000.0
2012-04-04 11:25:00,31.22,31.28,31.22,31.27,64000.0,20.3533,20.3924,20.3533,20.3859,64000.0
2012-04-04 11:30:00,31.26,31.33,31.25,31.3,124700.0,20.3794,20.425,20.3728,20.4054,124700.0
2012-04-04 11:35:00,31.29,31.37,31.29,31.37,94200.0,20.3989,20.4511,20.3989,20.4511,94200.0
2012-04-04 11:40:00,31.36,31.37,31.34,31.35,37100.0,20.4446,20.4511,20.4315,20.438,37100.0
2012-04-04 11:45:00,31.35,31.36,31.33,31.36,59100.0,20.438,20.4446,20.425,20.4446,59100.0
2012-04-04 11:50:00,31.36,31.36,31.29,31.3,146400.0,20.4446,20.4446,20.3989,20.4054,146400.0
2012-04-04 11:55:00,31.31,31.38,31.3,31.37,135300.0,20.412,20.4576,20.4054,20.4511,135300.0
2012-04-04 12:00:00,31.37,31.38,31.32,31.32,87400.0,20.4511,20.4576,20.4185,20.4185,87400.0
2012-04-04 12:05:00,31.33,31.35,31.31,31.34,83400.0,20.425,20.438,20.412,20.4315,83400.0
2012-04-04 12:10:00,31.33,31.37,31.33,31.37,68200.0,20.425,20.4511,20.425,20.4511,68200.0
2012-04-04 12:15:00,31.37,31.4,31.35,31.38,46500.0,20.4511,20.4706,20.438,20.4576,46500.0
2012-04-04 12:20:00,31.38,31.4,31.37,31.39,83800.0,20.4576,20.4706,20.4511,20.4641,83800.0
2012-04-04 12:25:00,31.39,31.41,31.37,31.4,104300.0,20.4641,20.4772,20.4511,20.4706,104300.0
2012-04-04 12:30:00,31.41,31.41,31.37,31.4,52500.0,20.4772,20.4772,20.4511,20.4706,52500.0
2012-04-04 12:35:00,31.4,31.41,31.38,31.41,33900.0,20.4706,20.4772,20.4576,20.4772,33900.0
2012-04-04 12:40:00,31.41,31.44,31.41,31.44,190000.0,20.4772,20.4967,20.4772,20.4967,190000.0
2012-04-04 12:45:00,31.45,31.45,31.42,31.42,48100.0,20.5032,20.5032,20.4837,20.4837,48100.0
2012-04-04 12:50:00,31.43,31.46,31.43,31.45,61000.0,20.4902,20.5097,20.4902,20.5032,61000.0
2012-04-04 12:55:00,31.44,31.45,31.41,31.42,56600.0,20.4967,20.5032,20.4772,20.4837,56600.0
2012-04-04 13:00:00,31.42,31.42,31.37,31.37,101500.0,20.4837,20.4837,20.4511,20.4511,101500.0
2012-04-04 13:05:00,31.37,31.39,31.32,31.34,93100.0,20.4511,20.4641,20.4185,20.4315,93100.0
2012-04-04 13:10:00,31.35,31.36,31.3,31.3,95900.0,20.438,20.4446,20.4054,20.4054,95900.0
2012-04-04 13:15:00,31.3,31.33,31.28,31.32,218800.0,20.4054,20.425,20.3924,20.4185,218800.0
2012-04-04 13:20:00,31.33,31.33,31.3,31.33,48000.0,20.425,20.425,20.4054,20.425,48000.0
2012-04-04 13:25:00,31.32,31.33,31.25,31.26,71300.0,20.4185,20.425,20.3728,20.3794,71300.0
2012-04-04 13:30:00,31.25,31.3,31.24,31.3,59800.0,20.3728,20.4054,20.3663,20.4054,59800.0
2012-04-04 13:35:00,31.31,31.32,31.28,31.3,65600.0,20.412,20.4185,20.3924,20.4054,65600.0
2012-04-04 13:40:00,31.3,31.34,31.3,31.32,87600.0,20.4054,20.4315,20.4054,20.4185,87600.0
2012-04-04 13:45:00,31.32,31.35,31.3,31.34,49300.0,20.4185,20.438,20.4054,20.4315,49300.0
2012-04-04 13:50:00,31.35,31.37,31.34,31.34,34400.0,20.438,20.4511,20.4315,20.4315,34400.0
2012-04-04 13:55:00,31.34,31.38,31.33,31.37,36700.0,20.4315,20.4576,20.425,20.4511,36700.0
2012-04-04 14:00:00,31.37,31.38,31.36,31.36,34800.0,20.4511,20.4576,20.4446,20.4446,34800.0
2012-04-04 14:05:00,31.37,31.39,31.36,31.37,52400.0,20.4511,20.4641,20.4446,20.4511,52400.0
2012-04-04 14:10:00,31.37,31.41,31.35,31.39,513900.0,20.4511,20.4772,20.438,20.4641,513900.0
2012-04-04 14:15:00,31.38,31.39,31.35,31.36,564100.0,20.4576,20.4641,20.438,20.4446,564100.0
2012-04-04 14:20:00,31.36,31.38,31.35,31.35,129900.0,20.4446,20.4576,20.438,20.438,129900.0
2012-04-04 14:25:00,31.36,31.38,31.35,31.37,97300.0,20.4446,20.4576,20.438,20.4511,97300.0
2012-04-04 14:30:00,31.37,31.41,31.35,31.41,61100.0,20.4511,20.4772,20.438,20.4772,61100.0
2012-04-04 14:35:00,31.4,31.51,31.4,31.5,204600.0,20.4706,20.5423,20.4706,20.5358,204600.0
2012-04-04 14:40:00,31.51,31.51,31.47,31.47,141200.0,20.5423,20.5423,20.5163,20.5163,141200.0
2012-04-04 14:45:00,31.47,31.48,31.41,31.43,120700.0,20.5163,20.5228,20.4772,20.4902,120700.0
2012-04-04 14:50:00,31.42,31.43,31.39,31.39,37400.0,20.4837,20.4902,20.4641,20.4641,37400.0
2012-04-04 14:55:00,31.39,31.42,31.38,31.39,139600.0,20.4641,20.4837,20.4576,20.4641,139600.0
2012-04-04 15:00:00,31.38,31.39,31.37,31.39,100800.0,20.4576,20.4641,20.4511,20.4641,100800.0
2012-04-04 15:05:00,31.39,31.39,31.35,31.37,131400.0,20.4641,20.4641,20.438,20.4511,131400.0
2012-04-04 15:10:00,31.36,31.41,31.36,31.4,157600.0,20.4446,20.4772,20.4446,20.4706,157600.0
2012-04-04 15:15:00,31.39,31.4,31.35,31.35,64200.0,20.4641,20.4706,20.438,20.438,64200.0
2012-04-04 15:20:00,31.35,31.37,31.32,31.33,169300.0,20.438,20.4511,20.4185,20.425,169300.0
2012-04-04 15:25:00,31.34,31.39,31.34,31.38,114400.0,20.4315,20.4641,20.4315,20.4576,114400.0
2012-04-04 15:30:00,31.37,31.44,31.37,31.43,145800.0,20.4511,20.4967,20.4511,20.4902,145800.0
2012-04-04 15:35:00,31.42,31.45,31.37,31.38,153900.0,20.4837,20.5032,20.4511,20.4576,153900.0
2012-04-04 15:40:00,31.38,31.39,31.33,31.34,240600.0,20.4576,20.4641,20.425,20.4315,240600.0
2012-04-04 15:45:00,31.35,31.4,31.33,31.4,224700.0,20.438,20.4706,20.425,20.4706,224700.0
2012-04-04 15:50:00,31.4,31.41,31.33,31.36,247600.0,20.4706,20.4772,20.425,20.4446,247600.0
2012-04-04 15:55:00,31.35,31.38,31.31,31.32,476600.0,20.438,20.4576,20.412,20.4185,476600.0
2012-04-05 09:30:00,31.22,31.29,31.14,31.25,85700.0,20.3533,20.3989,20.3011,20.3728,85700.0
2012-04-05 09:35:00,31.27,31.27,31.1,31.19,134700.0,20.3859,20.3859,20.2751,20.3337,134700.0
2012-04-05 09:40:00,31.19,31.29,31.17,31.29,80100.0,20.3337,20.3989,20.3207,20.3989,80100.0
2012-04-05 09:45:00,31.29,31.3,31.26,31.28,84800.0,20.3989,20.4054,20.3794,20.3924,84800.0
2012-04-05 09:50:00,31.28,31.32,31.28,31.3,76600.0,20.3924,20.4185,20.3924,20.4054,76600.0
2012-04-05 09:55:00,31.29,31.29,31.21,31.22,71500.0,20.3989,20.3989,20.3468,20.3533,71500.0
2012-04-05 10:00:00,31.22,31.29,31.22,31.24,100300.0,20.3533,20.3989,20.3533,20.3663,100300.0
2012-04-05 10:05:00,31.25,31.41,31.25,31.39,141400.0,20.3728,20.4772,20.3728,20.4641,141400.0
2012-04-05 10:10:00,31.39,31.42,31.31,31.32,214200.0,20.4641,20.4837,20.412,20.4185,214200.0
2012-04-05 10:15:00,31.32,31.33,31.24,31.28,120200.0,20.4185,20.425,20.3663,20.3924,120200.0
2012-04-05 10:20:00,31.27,31.33,31.27,31.31,81900.0,20.3859,20.425,20.3859,20.412,81900.0
2012-04-05 10:25:00,31.31,31.39,31.31,31.36,43700.0,20.412,20.4641,20.412,20.4446,43700.0
2012-04-05 10:30:00,31.36,31.39,31.31,31.35,201100.0,20.4446,20.4641,20.412,20.438,201100.0
2012-04-05 10:35:00,31.34,31.41,31.29,31.41,125200.0,20.4315,20.4772,20.3989,20.4772,125200.0
2012-04-05 10:40:00,31.41,31.48,31.4,31.44,139500.0,20.4772,20.5228,20.4706,20.4967,139500.0
2012-04-05 10:45:00,31.45,31.52,31.45,31.5,108200.0,20.5032,20.5489,20.5032,20.5358,108200.0
2012-04-05 10:50:00,31.5,31.5,31.44,31.46,131600.0,20.5358,20.5358,20.4967,20.5097,131600.0
2012-04-05 10:55:00,31.45,31.45,31.37,31.39,95100.0,20.5032,20.5032,20.4511,20.4641,95100.0
2012-04-05 11:00:00,31.4,31.4,31.37,31.38,60300.0,20.4706,20.4706,20.4511,20.4576,60300.0
2012-04-05 11:05:00,31.38,31.41,31.35,31.41,187600.0,20.4576,20.4772,20.438,20.4772,187600.0
2012-04-05 11:10:00,31.41,31.46,31.41,31.45,72500.0,20.4772,20.5097,20.4772,20.5032,72500.0
2012-04-05 11:15:00,31.45,31.46,31.43,31.45,251800.0,20.5032,20.5097,20.4902,20.5032,251800.0
2012-04-05 11:20:00,31.45,31.48,31.44,31.46,89900.0,20.5032,20.5228,20.4967,20.5097,89900.0
2012-04-05 11:25:00,31.47,31.47,31.43,31.45,78900.0,20.5163,20.5163,20.4902,20.5032,78900.0
2012-04-05 11:30:00,31.44,31.45,31.38,31.4,48100.0,20.4967,20.5032,20.4576,20.4706,48100.0
2012-04-05 11:35:00,31.39,31.4,31.34,31.39,108200.0,20.4641,20.4706,20.4315,20.4641,108200.0
2012-04-05 11:40:00,31.39,31.44,31.38,31.43,67300.0,20.4641,20.4967,20.4576,20.4902,67300.0
2012-04-05 11:45:00,31.43,31.46,31.41,31.42,118400.0,20.4902,20.5097,20.4772,20.4837,118400.0
2012-04-05 11:50:00,31.42,31.44,31.4,31.42,52000.0,20.4837,20.4967,20.4706,20.4837,52000.0
2012-04-05 11:55:00,31.42,31.49,31.42,31.48,99400.0,20.4837,20.5293,20.4837,20.5228,99400.0
2012-04-05 12:00:00,31.48,31.51,31.45,31.46,129200.0,20.5228,20.5423,20.5032,20.5097,129200.0
2012-04-05 12:05:00,31.46,31.48,31.43,31.44,76100.0,20.5097,20.5228,20.4902,20.4967,76100.0
2012-04-05 12:10:00,31.43,31.46,31.41,31.41,148900.0,20.4902,20.5097,20.4772,20.4772,148900.0
2012-04-05 12:15:00,31.41,31.43,31.39,31.4,129300.0,20.4772,20.4902,20.4641,20.4706,129300.0
2012-04-05 12:20:00,31.4,31.43,31.39,31.43,151400.0,20.4706,20.4902,20.4641,20.4902,151400.0
2012-04-05 12:25:00,31.43,31.45,31.4,31.45,79400.0,20.4902,20.5032,20.4706,20.5032,79400.0
2012-04-05 12:30:00,31.45,31.47,31.42,31.47,147400.0,20.5032,20.5163,20.4837,20.5163,147400.0
2012-04-05 12:35:00,31.47,31.47,31.42,31.42,64900.0,20.5163,20.5163,20.4837,20.4837,64900.0
2012-04-05 12:40:00,31.42,31.43,31.4,31.4,44500.0,20.4837,20.4902,20.4706,20.4706,44500.0
2012-04-05 12:45:00,31.39,31.41,31.38,31.4,63100.0,20.4641,20.4772,20.4576,20.4706,63100.0
2012-04-05 12:50:00,31.4,31.42,31.39,31.42,16700.0,20.4706,20.4837,20.4641,20.4837,16700.0
2012-04-05 12:55:00,31.42,31.44,31.41,31.43,24300.0,20.4837,20.4967,20.4772,20.4902,24300.0
2012-04-05 13:00:00,31.43,31.45,31.42,31.43,37100.0,20.4902,20.5032,20.4837,20.4902,37100.0
2012-04-05 13:05:00,31.43,31.44,31.4,31.43,64400.0,20.4902,20.4967,20.4706,20.4902,64400.0
2012-04-05 13:10:00,31.43,31.44,31.41,31.41,52200.0,20.4902,20.4967,20.4772,20.4772,52200.0
2012-04-05 13:15:00,31.42,31.44,31.38,31.38,109400.0,20.4837,20.4967,20.4576,20.4576,109400.0
2012-04-05 13:20:00,31.39,31.41,31.37,31.37,51000.0,20.4641,20.4772,20.4511,20.4511,51000.0
2012-04-05 13:25:00,31.38,31.44,31.37,31.38,248500.0,20.4576,20.4967,20.4511,20.4576,248500.0
2012-04-05 13:30:00,31.38,31.41,31.36,31.39,172600.0,20.4576,20.4772,20.4446,20.4641,172600.0
2012-04-05 13:35:00,31.39,31.39,31.38,31.39,26800.0,20.4641,20.4641,20.4576,20.4641,26800.0
2012-04-05 13:40:00,31.38,31.39,31.36,31.38,50300.0,20.4576,20.4641,20.4446,20.4576,50300.0
2012-04-05 13:45:00,31.38,31.39,31.29,31.29,117600.0,20.4576,20.4641,20.3989,20.3989,117600.0
2012-04-05 13:50:00,31.3,31.33,31.28,31.3,117000.0,20.4054,20.425,20.3924,20.4054,117000.0
2012-04-05 13:55:00,31.3,31.31,31.27,31.3,170000.0,20.4054,20.412,20.3859,20.4054,170000.0
2012-04-05 14:00:00,31.3,31.3,31.29,31.29,76400.0,20.4054,20.4054,20.3989,20.3989,76400.0
2012-04-05 14:05:00,31.3,31.31,31.27,31.27,166300.0,20.4054,20.412,20.3859,20.3859,166300.0
2012-04-05 14:10:00,31.28,31.31,31.27,31.28,133600.0,20.3924,20.412,20.3859,20.3924,133600.0
2012-04-05 14:15:00,31.28,31.31,31.28,31.3,201700.0,20.3924,20.412,20.3924,20.4054,201700.0
2012-04-05 14:20:00,31.3,31.3,31.29,31.29,56300.0,20.4054,20.4054,20.3989,20.3989,56300.0
2012-04-05 14:25:00,31.3,31.31,31.28,31.3,187700.0,20.4054,20.412,20.3924,20.4054,187700.0
2012-04-05 14:30:00,31.3,31.31,31.29,31.3,186000.0,20.4054,20.412,20.3989,20.4054,186000.0
2012-04-05 14:35:00,31.3,31.31,31.24,31.24,177400.0,20.4054,20.412,20.3663,20.3663,177400.0
2012-04-05 14:40:00,31.25,31.29,31.24,31.29,121900.0,20.3728,20.3989,20.3663,20.3989,121900.0
2012-04-05 14:45:00,31.29,31.29,31.28,31.29,31400.0,20.3989,20.3989,20.3924,20.3989,31400.0
2012-04-05 14:50:00,31.29,31.31,31.28,31.3,193600.0,20.3989,20.412,20.3924,20.4054,193600.0
2012-04-05 14:55:00,31.3,31.32,31.29,31.3,244400.0,20.4054,20.4185,20.3989,20.4054,244400.0
2012-04-05 15:00:00,31.31,31.32,31.3,31.31,127400.0,20.412,20.4185,20.4054,20.412,127400.0
2012-04-05 15:05:00,31.31,31.36,31.31,31.33,85000.0,20.412,20.4446,20.412,20.425,85000.0
2012-04-05 15:10:00,31.34,31.35,31.31,31.31,69800.0,20.4315,20.438,20.412,20.412,69800.0
2012-04-05 15:15:00,31.32,31.36,31.3,31.36,144200.0,20.4185,20.4446,20.4054,20.4446,144200.0
2012-04-05 15:20:00,31.36,31.39,31.35,31.39,72100.0,20.4446,20.4641,20.438,20.4641,72100.0
2012-04-05 15:25:00,31.39,31.4,31.34,31.36,96700.0,20.4641,20.4706,20.4315,20.4446,96700.0
2012-04-05 15:30:00,31.36,31.37,31.34,31.36,81700.0,20.4446,20.4511,20.4315,20.4446,81700.0
2012-04-05 15:35:00,31.36,31.37,31.36,31.37,97100.0,20.4446,20.4511,20.4446,20.4511,97100.0
2012-04-05 15:40:00,31.37,31.39,31.36,31.39,90200.0,20.4511,20.4641,20.4446,20.4641,90200.0
2012-04-05 15:45:00,31.39,31.41,31.33,31.35,211700.0,20.4641,20.4772,20.425,20.438,211700.0
2012-04-05 15:50:00,31.34,31.37,31.33,31.33,199600.0,20.4315,20.4511,20.425,20.425,199600.0
2012-04-05 15:55:00,31.34,31.35,31.3,31.33,484700.0,20.4315,20.438,20.4054,20.425,484700.0
2012-04-09 09:30:00,30.93,31.05,30.83,31.02,168600.0,20.1642,20.2425,20.099,20.2229,168600.0
2012-04-09 09:35:00,31.01,31.14,30.98,31.08,169600.0,20.2164,20.3011,20.1968,20.262,169600.0
2012-04-09 09:40:00,31.09,31.12,31.07,31.08,193600.0,20.2685,20.2881,20.2555,20.262,193600.0
2012-04-09 09:45:00,31.07,31.07,30.91,30.96,214500.0,20.2555,20.2555,20.1512,20.1838,214500.0
2012-04-09 09:50:00,30.96,30.97,30.87,30.88,107000.0,20.1838,20.1903,20.1251,20.1316,107000.0
2012-04-09 09:55:00,30.88,30.89,30.83,30.85,149600.0,20.1316,20.1381,20.099,20.1121,149600.0
2012-04-09 10:00:00,30.84,30.88,30.81,30.85,186600.0,20.1056,20.1316,20.086,20.1121,186600.0
2012-04-09 10:05:00,30.85,30.9,30.85,30.87,86100.0,20.1121,20.1447,20.1121,20.1251,86100.0
2012-04-09 10:10:00,30.87,30.91,30.87,30.89,73200.0,20.1251,20.1512,20.1251,20.1381,73200.0
2012-04-09 10:15:00,30.9,30.93,30.89,30.93,101700.0,20.1447,20.1642,20.1381,20.1642,101700.0
2012-04-09 10:20:00,30.93,30.95,30.9,30.93,128600.0,20.1642,20.1773,20.1447,20.1642,128600.0
2012-04-09 10:25:00,30.93,30.94,30.88,30.9,58800.0,20.1642,20.1707,20.1316,20.1447,58800.0
2012-04-09 10:30:00,30.89,30.92,30.88,30.89,70300.0,20.1381,20.1577,20.1316,20.1381,70300.0
2012-04-09 10:35:00,30.89,30.92,30.88,30.88,85000.0,20.1381,20.1577,20.1316,20.1316,85000.0
2012-04-09 10:40:00,30.88,30.92,30.88,30.9,37800.0,20.1316,20.1577,20.1316,20.1447,37800.0
2012-04-09 10:45:00,30.89,30.93,30.89,30.91,72600.0,20.1381,20.1642,20.1381,20.1512,72600.0
2012-04-09 10:50:00,30.9,30.93,30.86,30.88,64100.0,20.1447,20.1642,20.1186,20.1316,64100.0
2012-04-09 10:55:00,30.86,30.92,30.86,30.91,103800.0,20.1186,20.1577,20.1186,20.1512,103800.0
2012-04-09 11:00:00,30.91,30.92,30.9,30.92,103700.0,20.1512,20.1577,20.1447,20.1577,103700.0
2012-04-09 11:05:00,30.91,30.95,30.91,30.93,100500.0,20.1512,20.1773,20.1512,20.1642,100500.0
2012-04-09 11:10:00,30.93,30.95,30.91,30.92,161700.0,20.1642,20.1773,20.1512,20.1577,161700.0
2012-04-09 11:15:00,30.92,30.94,30.87,30.89,162700.0,20.1577,20.1707,20.1251,20.1381,162700.0
2012-04-09 11:20:00,30.9,30.9,30.87,30.89,69200.0,20.1447,20.1447,20.1251,20.1381,69200.0
2012-04-09 11:25:00,30.9,30.9,30.87,30.87,47200.0,20.1447,20.1447,20.1251,20.1251,47200.0
2012-04-09 11:30:00,30.88,30.91,30.87,30.87,40200.0,20.1316,20.1512,20.1251,20.1251,40200.0
2012-04-09 11:35:00,30.87,30.9,30.87,30.89,122400.0,20.1251,20.1447,20.1251,20.1381,122400.0
2012-04-09 11:40:00,30.9,30.92,30.89,30.9,77600.0,20.1447,20.1577,20.1381,20.1447,77600.0
2012-04-09 11:45:00,30.91,30.93,30.9,30.91,79200.0,20.1512,20.1642,20.1447,20.1512,79200.0
2012-04-09 11:50:00,30.9,30.92,30.89,30.89,35500.0,20.1447,20.1577,20.1381,20.1381,35500.0
2012-04-09 11:55:00,30.89,30.92,30.88,30.92,55300.0,20.1381,20.1577,20.1316,20.1577,55300.0
2012-04-09 12:00:00,30.91,30.93,30.89,30.93,35300.0,20.1512,20.1642,20.1381,20.1642,35300.0
2012-04-09 12:05:00,30.93,30.98,30.92,30.98,31700.0,20.1642,20.1968,20.1577,20.1968,31700.0
2012-04-09 12:10:00,30.98,31.01,30.98,30.99,131500.0,20.1968,20.2164,20.1968,20.2033,131500.0
2012-04-09 12:15:00,30.99,31.0,30.96,30.96,43000.0,20.2033,20.2099,20.1838,20.1838,43000.0
2012-04-09 12:20:00,30.96,30.97,30.94,30.94,39600.0,20.1838,20.1903,20.1707,20.1707,39600.0
2012-04-09 12:25:00,30.94,30.97,30.94,30.96,30800.0,20.1707,20.1903,20.1707,20.1838,30800.0
2012-04-09 12:30:00,30.96,31.07,30.96,31.06,97600.0,20.1838,20.2555,20.1838,20.249,97600.0
2012-04-09 12:35:00,31.06,31.12,31.05,31.08,71000.0,20.249,20.2881,20.2425,20.262,71000.0
2012-04-09 12:40:00,31.08,31.09,31.04,31.08,90600.0,20.262,20.2685,20.2359,20.262,90600.0
2012-04-09 12:45:00,31.08,31.1,31.07,31.08,75100.0,20.262,20.2751,20.2555,20.262,75100.0
2012-04-09 12:50:00,31.07,31.09,31.05,31.05,32800.0,20.2555,20.2685,20.2425,20.2425,32800.0
2012-04-09 12:55:00,31.06,31.06,31.0,31.04,61400.0,20.249,20.249,20.2099,20.2359,61400.0
2012-04-09 13:00:00,31.03,31.09,31.02,31.08,87100.0,20.2294,20.2685,20.2229,20.262,87100.0
2012-04-09 13:05:00,31.08,31.12,31.08,31.11,59100.0,20.262,20.2881,20.262,20.2816,59100.0
2012-04-09 13:10:00,31.11,31.12,31.09,31.11,40100.0,20.2816,20.2881,20.2685,20.2816,40100.0
2012-04-09 13:15:00,31.11,31.12,31.08,31.09,75500.0,20.2816,20.2881,20.262,20.2685,75500.0
2012-04-09 13:20:00,31.08,31.1,31.06,31.1,47700.0,20.262,20.2751,20.249,20.2751,47700.0
2012-04-09 13:25:00,31.1,31.1,31.05,31.06,47100.0,20.2751,20.2751,20.2425,20.249,47100.0
2012-04-09 13:30:00,31.07,31.07,31.05,31.06,81600.0,20.2555,20.2555,20.2425,20.249,81600.0
2012-04-09 13:35:00,31.07,31.07,31.05,31.07,69000.0,20.2555,20.2555,20.2425,20.2555,69000.0
2012-04-09 13:40:00,31.07,31.09,31.06,31.06,43000.0,20.2555,20.2685,20.249,20.249,43000.0
2012-04-09 13:45:00,31.06,31.1,31.06,31.09,77800.0,20.249,20.2751,20.249,20.2685,77800.0
2012-04-09 13:50:00,31.09,31.12,31.08,31.1,73900.0,20.2685,20.2881,20.262,20.2751,73900.0
2012-04-09 13:55:00,31.11,31.17,31.09,31.16,111100.0,20.2816,20.3207,20.2685,20.3142,111100.0
2012-04-09 14:00:00,31.15,31.15,31.08,31.1,58800.0,20.3076,20.3076,20.262,20.2751,58800.0
2012-04-09 14:05:00,31.1,31.11,31.08,31.11,70700.0,20.2751,20.2816,20.262,20.2816,70700.0
2012-04-09 14:10:00,31.11,31.11,31.07,31.1,77800.0,20.2816,20.2816,20.2555,20.2751,77800.0
2012-04-09 14:15:00,31.11,31.11,31.1,31.11,22200.0,20.2816,20.2816,20.2751,20.2816,22200.0
2012-04-09 14:20:00,31.11,31.14,31.1,31.14,45100.0,20.2816,20.3011,20.2751,20.3011,45100.0
2012-04-09 14:25:00,31.14,31.14,31.1,31.12,105600.0,20.3011,20.3011,20.2751,20.2881,105600.0
2012-04-09 14:30:00,31.11,31.13,31.1,31.11,93200.0,20.2816,20.2946,20.2751,20.2816,93200.0
2012-04-09 14:35:00,31.11,31.15,31.1,31.13,63600.0,20.2816,20.3076,20.2751,20.2946,63600.0
2012-04-09 14:40:00,31.14,31.16,31.13,31.14,78500.0,20.3011,20.3142,20.2946,20.3011,78500.0
2012-04-09 14:45:00,31.14,31.15,31.11,31.12,97700.0,20.3011,20.3076,20.2816,20.2881,97700.0
2012-04-09 14:50:00,31.13,31.17,31.12,31.16,85500.0,20.2946,20.3207,20.2881,20.3142,85500.0
2012-04-09 14:55:00,31.16,31.19,31.14,31.14,104200.0,20.3142,20.3337,20.3011,20.3011,104200.0
2012-04-09 15:00:00,31.14,31.18,31.13,31.18,114300.0,20.3011,20.3272,20.2946,20.3272,114300.0
2012-04-09 15:05:00,31.17,31.2,31.16,31.17,132000.0,20.3207,20.3402,20.3142,20.3207,132000.0
2012-04-09 15:10:00,31.17,31.18,31.14,31.14,85200.0,20.3207,20.3272,20.3011,20.3011,85200.0
2012-04-09 15:15:00,31.15,31.16,31.14,31.14,65500.0,20.3076,20.3142,20.3011,20.3011,65500.0
2012-04-09 15:20:00,31.15,31.18,31.15,31.15,99000.0,20.3076,20.3272,20.3076,20.3076,99000.0
2012-04-09 15:25:00,31.16,31.16,31.11,31.11,111700.0,20.3142,20.3142,20.2816,20.2816,111700.0
2012-04-09 15:30:00,31.11,31.12,31.09,31.09,93200.0,20.2816,20.2881,20.2685,20.2685,93200.0
2012-04-09 15:35:00,31.09,31.12,31.07,31.1,103900.0,20.2685,20.2881,20.2555,20.2751,103900.0
2012-04-09 15:40:00,31.1,31.11,31.07,31.11,103300.0,20.2751,20.2816,20.2555,20.2816,103300.0
2012-04-09 15:45:00,31.11,31.11,31.03,31.08,204200.0,20.2816,20.2816,20.2294,20.262,204200.0
2012-04-09 15:50:00,31.06,31.1,31.06,31.1,225200.0,20.249,20.2751,20.249,20.2751,225200.0
2012-04-09 15:55:00,31.09,31.1,31.01,31.02,447800.0,20.2685,20.2751,20.2164,20.2229,447800.0
2012-04-10 09:30:00,30.88,31.16,30.85,31.05,206600.0,20.1316,20.3142,20.1121,20.2425,206600.0
2012-04-10 09:35:00,31.05,31.1,31.0,31.03,155500.0,20.2425,20.2751,20.2099,20.2294,155500.0
2012-04-10 09:40:00,31.03,31.04,30.96,31.0,112000.0,20.2294,20.2359,20.1838,20.2099,112000.0
2012-04-10 09:45:00,31.0,31.01,30.96,31.0,192200.0,20.2099,20.2164,20.1838,20.2099,192200.0
2012-04-10 09:50:00,30.99,31.02,30.98,30.99,138800.0,20.2033,20.2229,20.1968,20.2033,138800.0
2012-04-10 09:55:00,31.0,31.02,30.95,31.02,92300.0,20.2099,20.2229,20.1773,20.2229,92300.0
2012-04-10 10:00:00,31.02,31.03,30.89,30.91,150100.0,20.2229,20.2294,20.1381,20.1512,150100.0
2012-04-10 10:05:00,30.91,30.93,30.85,30.9,115900.0,20.1512,20.1642,20.1121,20.1447,115900.0
2012-04-10 10:10:00,30.91,30.93,30.85,30.88,85500.0,20.1512,20.1642,20.1121,20.1316,85500.0
2012-04-10 10:15:00,30.87,30.88,30.82,30.84,157000.0,20.1251,20.1316,20.0925,20.1056,157000.0
2012-04-10 10:20:00,30.84,30.86,30.82,30.86,100200.0,20.1056,20.1186,20.0925,20.1186,100200.0
2012-04-10 10:25:00,30.86,30.89,30.83,30.87,74300.0,20.1186,20.1381,20.099,20.1251,74300.0
2012-04-10 10:30:00,30.88,30.93,30.87,30.9,59900.0,20.1316,20.1642,20.1251,20.1447,59900.0
2012-04-10 10:35:00,30.9,30.91,30.89,30.89,49500.0,20.1447,20.1512,20.1381,20.1381,49500.0
2012-04-10 10:40:00,30.9,30.92,30.88,30.91,49800.0,20.1447,20.1577,20.1316,20.1512,49800.0
2012-04-10 10:45:00,30.92,30.93,30.86,30.87,87200.0,20.1577,20.1642,20.1186,20.1251,87200.0
2012-04-10 10:50:00,30.88,30.89,30.85,30.87,83500.0,20.1316,20.1381,20.1121,20.1251,83500.0
2012-04-10 10:55:00,30.87,30.88,30.83,30.86,88700.0,20.1251,20.1316,20.099,20.1186,88700.0
2012-04-10 11:00:00,30.87,30.91,30.85,30.88,109400.0,20.1251,20.1512,20.1121,20.1316,109400.0
2012-04-10 11:05:00,30.87,30.87,30.82,30.82,61400.0,20.1251,20.1251,20.0925,20.0925,61400.0
2012-04-10 11:10:00,30.82,30.84,30.72,30.75,184800.0,20.0925,20.1056,20.0273,20.0469,184800.0
2012-04-10 11:15:00,30.75,30.8,30.75,30.8,48000.0,20.0469,20.0795,20.0469,20.0795,48000.0
2012-04-10 11:20:00,30.79,30.84,30.77,30.84,97200.0,20.073,20.1056,20.0599,20.1056,97200.0
2012-04-10 11:25:00,30.83,30.84,30.82,30.83,96100.0,20.099,20.1056,20.0925,20.099,96100.0
2012-04-10 11:30:00,30.84,30.84,30.78,30.78,84700.0,20.1056,20.1056,20.0664,20.0664,84700.0
2012-04-10 11:35:00,30.78,30.78,30.72,30.74,92800.0,20.0664,20.0664,20.0273,20.0404,92800.0
2012-04-10 11:40:00,30.73,30.78,30.73,30.76,137200.0,20.0338,20.0664,20.0338,20.0534,137200.0
2012-04-10 11:45:00,30.76,30.76,30.72,30.73,142800.0,20.0534,20.0534,20.0273,20.0338,142800.0
2012-04-10 11:50:00,30.73,30.73,30.63,30.66,256700.0,20.0338,20.0338,19.9686,19.9882,256700.0
2012-04-10 11:55:00,30.66,30.73,30.65,30.72,153200.0,19.9882,20.0338,19.9817,20.0273,153200.0
2012-04-10 12:00:00,30.73,30.73,30.65,30.66,105400.0,20.0338,20.0338,19.9817,19.9882,105400.0
2012-04-10 12:05:00,30.66,30.68,30.61,30.61,159700.0,19.9882,20.0012,19.9556,19.9556,159700.0
2012-04-10 12:10:00,30.61,30.62,30.56,30.56,264400.0,19.9556,19.9621,19.923,19.923,264400.0
2012-04-10 12:15:00,30.56,30.64,30.51,30.64,115000.0,19.923,19.9752,19.8904,19.9752,115000.0
2012-04-10 12:20:00,30.65,30.67,30.61,30.62,133700.0,19.9817,19.9947,19.9556,19.9621,133700.0
2012-04-10 12:25:00,30.62,30.67,30.61,30.64,74300.0,19.9621,19.9947,19.9556,19.9752,74300.0
2012-04-10 12:30:00,30.64,30.7,30.64,30.66,87900.0,19.9752,20.0143,19.9752,19.9882,87900.0
2012-04-10 12:35:00,30.67,30.68,30.64,30.65,83100.0,19.9947,20.0012,19.9752,19.9817,83100.0
2012-04-10 12:40:00,30.66,30.69,30.63,30.69,94600.0,19.9882,20.0078,19.9686,20.0078,94600.0
2012-04-10 12:45:00,30.69,30.69,30.59,30.6,139700.0,20.0078,20.0078,19.9426,19.9491,139700.0
2012-04-10 12:50:00,30.6,30.6,30.56,30.56,85500.0,19.9491,19.9491,19.923,19.923,85500.0
2012-04-10 12:55:00,30.56,30.61,30.55,30.6,129100.0,19.923,19.9556,19.9165,19.9491,129100.0
2012-04-10 13:00:00,30.61,30.62,30.59,30.61,71300.0,19.9556,19.9621,19.9426,19.9556,71300.0
2012-04-10 13:05:00,30.61,30.65,30.58,30.58,70700.0,19.9556,19.9817,19.936,19.936,70700.0
2012-04-10 13:10:00,30.58,30.59,30.53,30.57,107100.0,19.936,19.9426,19.9035,19.9295,107100.0
2012-04-10 13:15:00,30.56,30.58,30.46,30.49,134600.0,19.923,19.936,19.8578,19.8774,134600.0
2012-04-10 13:20:00,30.49,30.52,30.47,30.5,158300.0,19.8774,19.8969,19.8643,19.8839,158300.0
2012-04-10 13:25:00,30.49,30.5,30.48,30.48,50500.0,19.8774,19.8839,19.8709,19.8709,50500.0
2012-04-10 13:30:00,30.49,30.5,30.46,30.47,65000.0,19.8774,19.8839,19.8578,19.8643,65000.0
2012-04-10 13:35:00,30.47,30.48,30.44,30.47,106700.0,19.8643,19.8709,19.8448,19.8643,106700.0
2012-04-10 13:40:00,30.47,30.52,30.46,30.51,223000.0,19.8643,19.8969,19.8578,19.8904,223000.0
2012-04-10 13:45:00,30.5,30.53,30.49,30.53,91300.0,19.8839,19.9035,19.8774,19.9035,91300.0
2012-04-10 13:50:00,30.52,30.53,30.47,30.47,98000.0,19.8969,19.9035,19.8643,19.8643,98000.0
2012-04-10 13:55:00,30.47,30.48,30.44,30.44,124100.0,19.8643,19.8709,19.8448,19.8448,124100.0
2012-04-10 14:00:00,30.45,30.49,30.44,30.45,172000.0,19.8513,19.8774,19.8448,19.8513,172000.0
2012-04-10 14:05:00,30.45,30.47,30.42,30.46,100700.0,19.8513,19.8643,19.8317,19.8578,100700.0
2012-04-10 14:10:00,30.46,30.49,30.44,30.46,116500.0,19.8578,19.8774,19.8448,19.8578,116500.0
2012-04-10 14:15:00,30.46,30.5,30.46,30.46,119400.0,19.8578,19.8839,19.8578,19.8578,119400.0
2012-04-10 14:20:00,30.47,30.48,30.42,30.43,139800.0,19.8643,19.8709,19.8317,19.8383,139800.0
2012-04-10 14:25:00,30.44,30.51,30.43,30.5,104300.0,19.8448,19.8904,19.8383,19.8839,104300.0
2012-04-10 14:30:00,30.51,30.52,30.44,30.47,132000.0,19.8904,19.8969,19.8448,19.8643,132000.0
2012-04-10 14:35:00,30.47,30.48,30.41,30.42,126000.0,19.8643,19.8709,19.8252,19.8317,126000.0
2012-04-10 14:40:00,30.42,30.49,30.42,30.49,116100.0,19.8317,19.8774,19.8317,19.8774,116100.0
2012-04-10 14:45:00,30.49,30.52,30.48,30.52,103600.0,19.8774,19.8969,19.8709,19.8969,103600.0
2012-04-10 14:50:00,30.52,30.52,30.49,30.5,107900.0,19.8969,19.8969,19.8774,19.8839,107900.0
2012-04-10 14:55:00,30.5,30.51,30.46,30.48,109700.0,19.8839,19.8904,19.8578,19.8709,109700.0
2012-04-10 15:00:00,30.49,30.49,30.44,30.46,110900.0,19.8774,19.8774,19.8448,19.8578,110900.0
2012-04-10 15:05:00,30.47,30.5,30.41,30.44,208900.0,19.8643,19.8839,19.8252,19.8448,208900.0
2012-04-10 15:10:00,30.45,30.46,30.41,30.41,151400.0,19.8513,19.8578,19.8252,19.8252,151400.0
2012-04-10 15:15:00,30.41,30.46,30.39,30.45,205300.0,19.8252,19.8578,19.8122,19.8513,205300.0
2012-04-10 15:20:00,30.45,30.47,30.39,30.39,172400.0,19.8513,19.8643,19.8122,19.8122,172400.0
2012-04-10 15:25:00,30.39,30.43,30.33,30.39,349300.0,19.8122,19.8383,19.7731,19.8122,349300.0
2012-04-10 15:30:00,30.39,30.44,30.38,30.41,268600.0,19.8122,19.8448,19.8057,19.8252,268600.0
2012-04-10 15:35:00,30.42,30.46,30.4,30.44,302800.0,19.8317,19.8578,19.8187,19.8448,302800.0
2012-04-10 15:40:00,30.43,30.46,30.35,30.37,288500.0,19.8383,19.8578,19.7861,19.7991,288500.0
2012-04-10 15:45:00,30.37,30.37,30.33,30.35,392200.0,19.7991,19.7991,19.7731,19.7861,392200.0
2012-04-10 15:50:00,30.35,30.4,30.33,30.4,499400.0,19.7861,19.8187,19.7731,19.8187,499400.0
2012-04-10 15:55:00,30.4,30.41,30.34,30.34,690900.0,19.8187,19.8252,19.7796,19.7796,690900.0
2012-04-11 09:30:00,30.77,30.83,30.72,30.78,169500.0,20.0599,20.099,20.0273,20.0664,169500.0
2012-04-11 09:35:00,30.8,30.95,30.8,30.91,276600.0,20.0795,20.1773,20.0795,20.1512,276600.0
2012-04-11 09:40:00,30.91,31.02,30.91,31.0,157400.0,20.1512,20.2229,20.1512,20.2099,157400.0
2012-04-11 09:45:00,30.99,30.99,30.86,30.86,158000.0,20.2033,20.2033,20.1186,20.1186,158000.0
2012-04-11 09:50:00,30.85,30.91,30.8,30.9,138500.0,20.1121,20.1512,20.0795,20.1447,138500.0
2012-04-11 09:55:00,30.9,30.93,30.86,30.87,129700.0,20.1447,20.1642,20.1186,20.1251,129700.0
2012-04-11 10:00:00,30.87,30.96,30.87,30.93,126400.0,20.1251,20.1838,20.1251,20.1642,126400.0
2012-04-11 10:05:00,30.93,30.99,30.91,30.96,130500.0,20.1642,20.2033,20.1512,20.1838,130500.0
2012-04-11 10:10:00,30.96,31.01,30.96,30.99,114300.0,20.1838,20.2164,20.1838,20.2033,114300.0
2012-04-11 10:15:00,31.0,31.04,30.96,31.03,180200.0,20.2099,20.2359,20.1838,20.2294,180200.0
2012-04-11 10:20:00,31.03,31.03,30.98,31.01,93100.0,20.2294,20.2294,20.1968,20.2164,93100.0
2012-04-11 10:25:00,31.0,31.01,30.93,30.94,120200.0,20.2099,20.2164,20.1642,20.1707,120200.0
2012-04-11 10:30:00,30.95,30.99,30.94,30.98,138600.0,20.1773,20.2033,20.1707,20.1968,138600.0
2012-04-11 10:35:00,30.98,31.01,30.97,31.0,91300.0,20.1968,20.2164,20.1903,20.2099,91300.0
2012-04-11 10:40:00,30.99,31.05,30.98,31.01,159300.0,20.2033,20.2425,20.1968,20.2164,159300.0
2012-04-11 10:45:00,31.0,31.01,30.89,30.9,212700.0,20.2099,20.2164,20.1381,20.1447,212700.0
2012-04-11 10:50:00,30.9,30.94,30.87,30.88,210500.0,20.1447,20.1707,20.1251,20.1316,210500.0
2012-04-11 10:55:00,30.87,30.89,30.86,30.89,118300.0,20.1251,20.1381,20.1186,20.1381,118300.0
2012-04-11 11:00:00,30.88,30.9,30.84,30.85,165700.0,20.1316,20.1447,20.1056,20.1121,165700.0
2012-04-11 11:05:00,30.84,30.87,30.83,30.86,43900.0,20.1056,20.1251,20.099,20.1186,43900.0
2012-04-11 11:10:00,30.87,30.87,30.81,30.84,39500.0,20.1251,20.1251,20.086,20.1056,39500.0
2012-04-11 11:15:00,30.84,30.87,30.83,30.87,37000.0,20.1056,20.1251,20.099,20.1251,37000.0
2012-04-11 11:20:00,30.86,30.89,30.85,30.89,42500.0,20.1186,20.1381,20.1121,20.1381,42500.0
2012-04-11 11:25:00,30.88,30.89,30.85,30.85,51000.0,20.1316,20.1381,20.1121,20.1121,51000.0
2012-04-11 11:30:00,30.85,30.92,30.85,30.92,102900.0,20.1121,20.1577,20.1121,20.1577,102900.0
2012-04-11 11:35:00,30.92,30.93,30.86,30.87,94100.0,20.1577,20.1642,20.1186,20.1251,94100.0
2012-04-11 11:40:00,30.88,30.88,30.8,30.8,99500.0,20.1316,20.1316,20.0795,20.0795,99500.0
2012-04-11 11:45:00,30.8,30.82,30.78,30.78,79200.0,20.0795,20.0925,20.0664,20.0664,79200.0
2012-04-11 11:50:00,30.77,30.78,30.72,30.77,198200.0,20.0599,20.0664,20.0273,20.0599,198200.0
2012-04-11 11:55:00,30.76,30.77,30.68,30.7,128800.0,20.0534,20.0599,20.0012,20.0143,128800.0
2012-04-11 12:00:00,30.7,30.79,30.7,30.79,45300.0,20.0143,20.073,20.0143,20.073,45300.0
2012-04-11 12:05:00,30.79,30.8,30.76,30.8,46200.0,20.073,20.0795,20.0534,20.0795,46200.0
2012-04-11 12:10:00,30.8,30.85,30.79,30.85,25900.0,20.0795,20.1121,20.073,20.1121,25900.0
2012-04-11 12:15:00,30.85,30.89,30.84,30.88,68000.0,20.1121,20.1381,20.1056,20.1316,68000.0
2012-04-11 12:20:00,30.88,30.9,30.87,30.89,31800.0,20.1316,20.1447,20.1251,20.1381,31800.0
2012-04-11 12:25:00,30.89,30.91,30.89,30.9,57800.0,20.1381,20.1512,20.1381,20.1447,57800.0
2012-04-11 12:30:00,30.9,30.91,30.88,30.9,35600.0,20.1447,20.1512,20.1316,20.1447,35600.0
2012-04-11 12:35:00,30.9,30.91,30.9,30.9,17100.0,20.1447,20.1512,20.1447,20.1447,17100.0
2012-04-11 12:40:00,30.9,30.91,30.9,30.9,9900.0,20.1447,20.1512,20.1447,20.1447,9900.0
2012-04-11 12:45:00,30.9,30.95,30.9,30.92,60100.0,20.1447,20.1773,20.1447,20.1577,60100.0
2012-04-11 12:50:00,30.92,30.96,30.92,30.93,58200.0,20.1577,20.1838,20.1577,20.1642,58200.0
2012-04-11 12:55:00,30.93,30.96,30.92,30.94,68400.0,20.1642,20.1838,20.1577,20.1707,68400.0
2012-04-11 13:00:00,30.94,30.94,30.89,30.91,71300.0,20.1707,20.1707,20.1381,20.1512,71300.0
2012-04-11 13:05:00,30.9,30.91,30.87,30.87,60100.0,20.1447,20.1512,20.1251,20.1251,60100.0
2012-04-11 13:10:00,30.88,30.89,30.87,30.88,48500.0,20.1316,20.1381,20.1251,20.1316,48500.0
2012-04-11 13:15:00,30.88,30.9,30.87,30.88,71300.0,20.1316,20.1447,20.1251,20.1316,71300.0
2012-04-11 13:20:00,30.89,30.91,30.88,30.89,41600.0,20.1381,20.1512,20.1316,20.1381,41600.0
2012-04-11 13:25:00,30.89,30.9,30.85,30.88,98300.0,20.1381,20.1447,20.1121,20.1316,98300.0
2012-04-11 13:30:00,30.88,30.88,30.85,30.86,65300.0,20.1316,20.1316,20.1121,20.1186,65300.0
2012-04-11 13:35:00,30.86,30.88,30.85,30.87,33900.0,20.1186,20.1316,20.1121,20.1251,33900.0
2012-04-11 13:40:00,30.87,30.9,30.86,30.87,58100.0,20.1251,20.1447,20.1186,20.1251,58100.0
2012-04-11 13:45:00,30.86,30.89,30.85,30.87,45200.0,20.1186,20.1381,20.1121,20.1251,45200.0
2012-04-11 13:50:00,30.87,30.9,30.85,30.88,67500.0,20.1251,20.1447,20.1121,20.1316,67500.0
2012-04-11 13:55:00,30.88,30.89,30.86,30.87,54900.0,20.1316,20.1381,20.1186,20.1251,54900.0
2012-04-11 14:00:00,30.88,30.88,30.83,30.85,135200.0,20.1316,20.1316,20.099,20.1121,135200.0
2012-04-11 14:05:00,30.84,30.85,30.8,30.82,86700.0,20.1056,20.1121,20.0795,20.0925,86700.0
2012-04-11 14:10:00,30.82,30.84,30.8,30.82,73800.0,20.0925,20.1056,20.0795,20.0925,73800.0
2012-04-11 14:15:00,30.83,30.84,30.81,30.82,32600.0,20.099,20.1056,20.086,20.0925,32600.0
2012-04-11 14:20:00,30.82,30.86,30.81,30.83,40000.0,20.0925,20.1186,20.086,20.099,40000.0
2012-04-11 14:25:00,30.83,30.86,30.8,30.84,58000.0,20.099,20.1186,20.0795,20.1056,58000.0
2012-04-11 14:30:00,30.85,30.85,30.75,30.76,118200.0,20.1121,20.1121,20.0469,20.0534,118200.0
2012-04-11 14:35:00,30.76,30.8,30.75,30.8,65400.0,20.0534,20.0795,20.0469,20.0795,65400.0
2012-04-11 14:40:00,30.8,30.8,30.77,30.77,66100.0,20.0795,20.0795,20.0599,20.0599,66100.0
2012-04-11 14:45:00,30.77,30.79,30.72,30.76,75900.0,20.0599,20.073,20.0273,20.0534,75900.0
2012-04-11 14:50:00,30.76,30.77,30.74,30.76,78700.0,20.0534,20.0599,20.0404,20.0534,78700.0
2012-04-11 14:55:00,30.77,30.8,30.76,30.78,72900.0,20.0599,20.0795,20.0534,20.0664,72900.0
2012-04-11 15:00:00,30.78,30.8,30.76,30.77,87600.0,20.0664,20.0795,20.0534,20.0599,87600.0
2012-04-11 15:05:00,30.76,30.82,30.76,30.8,110800.0,20.0534,20.0925,20.0534,20.0795,110800.0
2012-04-11 15:10:00,30.81,30.82,30.76,30.78,162600.0,20.086,20.0925,20.0534,20.0664,162600.0
2012-04-11 15:15:00,30.79,30.83,30.78,30.81,142200.0,20.073,20.099,20.0664,20.086,142200.0
2012-04-11 15:20:00,30.81,30.83,30.76,30.8,146000.0,20.086,20.099,20.0534,20.0795,146000.0
2012-04-11 15:25:00,30.79,30.85,30.79,30.84,138400.0,20.073,20.1121,20.073,20.1056,138400.0
2012-04-11 15:30:00,30.83,30.89,30.83,30.88,172900.0,20.099,20.1381,20.099,20.1316,172900.0
2012-04-11 15:35:00,30.87,30.88,30.84,30.84,221100.0,20.1251,20.1316,20.1056,20.1056,221100.0
2012-04-11 15:40:00,30.84,30.87,30.83,30.83,194800.0,20.1056,20.1251,20.099,20.099,194800.0
2012-04-11 15:45:00,30.83,30.84,30.8,30.83,315200.0,20.099,20.1056,20.0795,20.099,315200.0
2012-04-11 15:50:00,30.84,30.88,30.82,30.86,279000.0,20.1056,20.1316,20.0925,20.1186,279000.0
2012-04-11 15:55:00,30.87,30.89,30.86,30.88,680700.0,20.1251,20.1381,20.1186,20.1316,680700.0
2012-04-12 09:30:00,30.95,30.96,30.75,30.92,132400.0,20.1773,20.1838,20.0469,20.1577,132400.0
2012-04-12 09:35:00,30.92,30.98,30.92,30.95,90800.0,20.1577,20.1968,20.1577,20.1773,90800.0
2012-04-12 09:40:00,30.96,30.99,30.92,30.96,90000.0,20.1838,20.2033,20.1577,20.1838,90000.0
2012-04-12 09:45:00,30.97,30.99,30.92,30.97,104000.0,20.1903,20.2033,20.1577,20.1903,104000.0
2012-04-12 09:50:00,30.97,31.12,30.97,31.11,170100.0,20.1903,20.2881,20.1903,20.2816,170100.0
2012-04-12 09:55:00,31.12,31.18,31.09,31.16,131900.0,20.2881,20.3272,20.2685,20.3142,131900.0
2012-04-12 10:00:00,31.15,31.18,31.07,31.08,134800.0,20.3076,20.3272,20.2555,20.262,134800.0
2012-04-12 10:05:00,31.08,31.12,31.07,31.09,175600.0,20.262,20.2881,20.2555,20.2685,175600.0
2012-04-12 10:10:00,31.1,31.17,31.09,31.16,138700.0,20.2751,20.3207,20.2685,20.3142,138700.0
2012-04-12 10:15:00,31.16,31.17,31.12,31.12,126600.0,20.3142,20.3207,20.2881,20.2881,126600.0
2012-04-12 10:20:00,31.12,31.13,31.04,31.06,135900.0,20.2881,20.2946,20.2359,20.249,135900.0
2012-04-12 10:25:00,31.06,31.14,31.04,31.13,100000.0,20.249,20.3011,20.2359,20.2946,100000.0
2012-04-12 10:30:00,31.13,31.24,31.13,31.21,220800.0,20.2946,20.3663,20.2946,20.3468,220800.0
2012-04-12 10:35:00,31.22,31.25,31.19,31.19,126700.0,20.3533,20.3728,20.3337,20.3337,126700.0
2012-04-12 10:40:00,31.19,31.25,31.19,31.23,69400.0,20.3337,20.3728,20.3337,20.3598,69400.0
2012-04-12 10:45:00,31.23,31.23,31.21,31.22,39100.0,20.3598,20.3598,20.3468,20.3533,39100.0
2012-04-12 10:50:00,31.22,31.24,31.2,31.21,62700.0,20.3533,20.3663,20.3402,20.3468,62700.0
2012-04-12 10:55:00,31.21,31.25,31.21,31.24,75000.0,20.3468,20.3728,20.3468,20.3663,75000.0
2012-04-12 11:00:00,31.24,31.27,31.22,31.25,105100.0,20.3663,20.3859,20.3533,20.3728,105100.0
2012-04-12 11:05:00,31.24,31.29,31.24,31.24,72700.0,20.3663,20.3989,20.3663,20.3663,72700.0
2012-04-12 11:10:00,31.24,31.26,31.22,31.22,69100.0,20.3663,20.3794,20.3533,20.3533,69100.0
2012-04-12 11:15:00,31.22,31.25,31.21,31.23,54600.0,20.3533,20.3728,20.3468,20.3598,54600.0
2012-04-12 11:20:00,31.23,31.26,31.21,31.23,77600.0,20.3598,20.3794,20.3468,20.3598,77600.0
2012-04-12 11:25:00,31.23,31.26,31.23,31.24,67200.0,20.3598,20.3794,20.3598,20.3663,67200.0
2012-04-12 11:30:00,31.25,31.26,31.22,31.23,39700.0,20.3728,20.3794,20.3533,20.3598,39700.0
2012-04-12 11:35:00,31.23,31.23,31.19,31.19,63300.0,20.3598,20.3598,20.3337,20.3337,63300.0
2012-04-12 11:40:00,31.19,31.23,31.18,31.22,180700.0,20.3337,20.3598,20.3272,20.3533,180700.0
2012-04-12 11:45:00,31.22,31.25,31.21,31.24,97800.0,20.3533,20.3728,20.3468,20.3663,97800.0
2012-04-12 11:50:00,31.24,31.27,31.22,31.25,152800.0,20.3663,20.3859,20.3533,20.3728,152800.0
2012-04-12 11:55:00,31.24,31.27,31.24,31.26,112600.0,20.3663,20.3859,20.3663,20.3794,112600.0
2012-04-12 12:00:00,31.26,31.3,31.26,31.28,94600.0,20.3794,20.4054,20.3794,20.3924,94600.0
2012-04-12 12:05:00,31.28,31.3,31.26,31.26,49000.0,20.3924,20.4054,20.3794,20.3794,49000.0
2012-04-12 12:10:00,31.26,31.27,31.25,31.26,43600.0,20.3794,20.3859,20.3728,20.3794,43600.0
2012-04-12 12:15:00,31.27,31.32,31.26,31.31,71100.0,20.3859,20.4185,20.3794,20.412,71100.0
2012-04-12 12:20:00,31.31,31.34,31.29,31.32,110700.0,20.412,20.4315,20.3989,20.4185,110700.0
2012-04-12 12:25:00,31.33,31.38,31.32,31.38,131100.0,20.425,20.4576,20.4185,20.4576,131100.0
2012-04-12 12:30:00,31.36,31.37,31.32,31.33,77500.0,20.4446,20.4511,20.4185,20.425,77500.0
2012-04-12 12:35:00,31.33,31.34,31.31,31.32,33100.0,20.425,20.4315,20.412,20.4185,33100.0
2012-04-12 12:40:00,31.32,31.35,31.31,31.31,94700.0,20.4185,20.438,20.412,20.412,94700.0
2012-04-12 12:45:00,31.31,31.34,31.31,31.33,39200.0,20.412,20.4315,20.412,20.425,39200.0
2012-04-12 12:50:00,31.33,31.38,31.33,31.35,100500.0,20.425,20.4576,20.425,20.438,100500.0
2012-04-12 12:55:00,31.34,31.35,31.31,31.35,326700.0,20.4315,20.438,20.412,20.438,326700.0
2012-04-12 13:00:00,31.34,31.35,31.31,31.31,85300.0,20.4315,20.438,20.412,20.412,85300.0
2012-04-12 13:05:00,31.31,31.33,31.31,31.32,71000.0,20.412,20.425,20.412,20.4185,71000.0
2012-04-12 13:10:00,31.32,31.36,31.32,31.33,275900.0,20.4185,20.4446,20.4185,20.425,275900.0
2012-04-12 13:15:00,31.33,31.35,31.32,31.32,57100.0,20.425,20.438,20.4185,20.4185,57100.0
2012-04-12 13:20:00,31.32,31.33,31.3,31.31,136900.0,20.4185,20.425,20.4054,20.412,136900.0
2012-04-12 13:25:00,31.31,31.32,31.3,31.31,58400.0,20.412,20.4185,20.4054,20.412,58400.0
2012-04-12 13:30:00,31.3,31.31,31.3,31.3,23700.0,20.4054,20.412,20.4054,20.4054,23700.0
2012-04-12 13:35:00,31.3,31.31,31.3,31.3,23700.0,20.4054,20.412,20.4054,20.4054,23700.0
2012-04-12 13:40:00,31.3,31.31,31.3,31.3,33400.0,20.4054,20.412,20.4054,20.4054,33400.0
2012-04-12 13:45:00,31.3,31.32,31.28,31.28,71900.0,20.4054,20.4185,20.3924,20.3924,71900.0
2012-04-12 13:50:00,31.28,31.28,31.26,31.26,91100.0,20.3924,20.3924,20.3794,20.3794,91100.0
2012-04-12 13:55:00,31.26,31.27,31.24,31.26,99500.0,20.3794,20.3859,20.3663,20.3794,99500.0
2012-04-12 14:00:00,31.26,31.31,31.25,31.3,116100.0,20.3794,20.412,20.3728,20.4054,116100.0
2012-04-12 14:05:00,31.29,31.32,31.29,31.3,110300.0,20.3989,20.4185,20.3989,20.4054,110300.0
2012-04-12 14:10:00,31.31,31.32,31.28,31.29,120600.0,20.412,20.4185,20.3924,20.3989,120600.0
2012-04-12 14:15:00,31.29,31.34,31.29,31.33,71900.0,20.3989,20.4315,20.3989,20.425,71900.0
2012-04-12 14:20:00,31.33,31.34,31.29,31.31,378400.0,20.425,20.4315,20.3989,20.412,378400.0
2012-04-12 14:25:00,31.3,31.31,31.26,31.27,171300.0,20.4054,20.412,20.3794,20.3859,171300.0
2012-04-12 14:30:00,31.28,31.31,31.27,31.27,128100.0,20.3924,20.412,20.3859,20.3859,128100.0
2012-04-12 14:35:00,31.27,31.3,31.27,31.29,53700.0,20.3859,20.4054,20.3859,20.3989,53700.0
2012-04-12 14:40:00,31.28,31.3,31.26,31.27,69100.0,20.3924,20.4054,20.3794,20.3859,69100.0
2012-04-12 14:45:00,31.27,31.3,31.26,31.3,83900.0,20.3859,20.4054,20.3794,20.4054,83900.0
2012-04-12 14:50:00,31.3,31.32,31.29,31.31,140800.0,20.4054,20.4185,20.3989,20.412,140800.0
2012-04-12 14:55:00,31.31,31.32,31.29,31.3,96600.0,20.412,20.4185,20.3989,20.4054,96600.0
2012-04-12 15:00:00,31.3,31.32,31.29,31.29,65500.0,20.4054,20.4185,20.3989,20.3989,65500.0
2012-04-12 15:05:00,31.3,31.31,31.25,31.25,115000.0,20.4054,20.412,20.3728,20.3728,115000.0
2012-04-12 15:10:00,31.25,31.28,31.25,31.28,63300.0,20.3728,20.3924,20.3728,20.3924,63300.0
2012-04-12 15:15:00,31.27,31.3,31.27,31.29,77300.0,20.3859,20.4054,20.3859,20.3989,77300.0
2012-04-12 15:20:00,31.29,31.3,31.27,31.27,77000.0,20.3989,20.4054,20.3859,20.3859,77000.0
2012-04-12 15:25:00,31.27,31.28,31.24,31.26,71300.0,20.3859,20.3924,20.3663,20.3794,71300.0
2012-04-12 15:30:00,31.26,31.29,31.25,31.28,217800.0,20.3794,20.3989,20.3728,20.3924,217800.0
2012-04-12 15:35:00,31.28,31.35,31.28,31.35,426500.0,20.3924,20.438,20.3924,20.438,426500.0
2012-04-12 15:40:00,31.34,31.41,31.32,31.33,457300.0,20.4315,20.4772,20.4185,20.425,457300.0
2012-04-12 15:45:00,31.33,31.36,31.29,31.32,572700.0,20.425,20.4446,20.3989,20.4185,572700.0
2012-04-12 15:50:00,31.33,31.34,31.31,31.33,498000.0,20.425,20.4315,20.412,20.425,498000.0
2012-04-12 15:55:00,31.33,31.34,31.3,31.33,641600.0,20.425,20.4315,20.4054,20.425,641600.0
2012-04-13 09:30:00,31.25,31.37,31.1,31.15,218800.0,20.3728,20.4511,20.2751,20.3076,218800.0
2012-04-13 09:35:00,31.14,31.15,30.96,30.96,247300.0,20.3011,20.3076,20.1838,20.1838,247300.0
2012-04-13 09:40:00,30.96,31.02,30.88,31.01,370200.0,20.1838,20.2229,20.1316,20.2164,370200.0
2012-04-13 09:45:00,31.01,31.17,31.01,31.13,272600.0,20.2164,20.3207,20.2164,20.2946,272600.0
2012-04-13 09:50:00,31.13,31.18,31.06,31.15,172100.0,20.2946,20.3272,20.249,20.3076,172100.0
2012-04-13 09:55:00,31.16,31.2,31.01,31.02,152800.0,20.3142,20.3402,20.2164,20.2229,152800.0
2012-04-13 10:00:00,31.03,31.09,30.91,31.05,242300.0,20.2294,20.2685,20.1512,20.2425,242300.0
2012-04-13 10:05:00,31.06,31.07,30.99,31.05,188800.0,20.249,20.2555,20.2033,20.2425,188800.0
2012-04-13 10:10:00,31.05,31.07,30.97,31.02,242000.0,20.2425,20.2555,20.1903,20.2229,242000.0
2012-04-13 10:15:00,31.02,31.06,30.95,30.96,267600.0,20.2229,20.249,20.1773,20.1838,267600.0
2012-04-13 10:20:00,30.96,31.01,30.95,30.97,91200.0,20.1838,20.2164,20.1773,20.1903,91200.0
2012-04-13 10:25:00,30.97,31.04,30.92,31.01,108500.0,20.1903,20.2359,20.1577,20.2164,108500.0
2012-04-13 10:30:00,31.02,31.02,30.96,30.99,79100.0,20.2229,20.2229,20.1838,20.2033,79100.0
2012-04-13 10:35:00,30.99,31.04,30.94,31.02,101500.0,20.2033,20.2359,20.1707,20.2229,101500.0
2012-04-13 10:40:00,31.03,31.05,30.99,31.02,137900.0,20.2294,20.2425,20.2033,20.2229,137900.0
2012-04-13 10:45:00,31.01,31.03,30.96,30.98,140700.0,20.2164,20.2294,20.1838,20.1968,140700.0
2012-04-13 10:50:00,30.99,31.02,30.96,31.01,121200.0,20.2033,20.2229,20.1838,20.2164,121200.0
2012-04-13 10:55:00,31.0,31.01,30.97,31.0,86600.0,20.2099,20.2164,20.1903,20.2099,86600.0
2012-04-13 11:00:00,31.0,31.04,30.99,31.0,98500.0,20.2099,20.2359,20.2033,20.2099,98500.0
2012-04-13 11:05:00,31.0,31.02,30.94,30.96,88900.0,20.2099,20.2229,20.1707,20.1838,88900.0
2012-04-13 11:10:00,30.95,30.97,30.9,30.96,127100.0,20.1773,20.1903,20.1447,20.1838,127100.0
2012-04-13 11:15:00,30.96,30.96,30.9,30.94,120900.0,20.1838,20.1838,20.1447,20.1707,120900.0
2012-04-13 11:20:00,30.93,31.01,30.93,31.0,231700.0,20.1642,20.2164,20.1642,20.2099,231700.0
2012-04-13 11:25:00,31.0,31.06,30.97,31.06,273900.0,20.2099,20.249,20.1903,20.249,273900.0
2012-04-13 11:30:00,31.05,31.06,31.01,31.06,107000.0,20.2425,20.249,20.2164,20.249,107000.0
2012-04-13 11:35:00,31.06,31.12,31.05,31.12,93100.0,20.249,20.2881,20.2425,20.2881,93100.0
2012-04-13 11:40:00,31.12,31.17,31.12,31.17,81500.0,20.2881,20.3207,20.2881,20.3207,81500.0
2012-04-13 11:45:00,31.17,31.2,31.16,31.18,102600.0,20.3207,20.3402,20.3142,20.3272,102600.0
2012-04-13 11:50:00,31.18,31.18,31.17,31.18,74500.0,20.3272,20.3272,20.3207,20.3272,74500.0
2012-04-13 11:55:00,31.17,31.18,31.11,31.13,114900.0,20.3207,20.3272,20.2816,20.2946,114900.0
2012-04-13 12:00:00,31.12,31.15,31.11,31.11,69200.0,20.2881,20.3076,20.2816,20.2816,69200.0
2012-04-13 12:05:00,31.12,31.14,31.11,31.12,75800.0,20.2881,20.3011,20.2816,20.2881,75800.0
2012-04-13 12:10:00,31.13,31.14,31.08,31.08,133200.0,20.2946,20.3011,20.262,20.262,133200.0
2012-04-13 12:15:00,31.09,31.09,31.06,31.07,78200.0,20.2685,20.2685,20.249,20.2555,78200.0
2012-04-13 12:20:00,31.08,31.08,31.05,31.06,32000.0,20.262,20.262,20.2425,20.249,32000.0
2012-04-13 12:25:00,31.05,31.08,31.05,31.07,51000.0,20.2425,20.262,20.2425,20.2555,51000.0
2012-04-13 12:30:00,31.07,31.11,31.07,31.11,61000.0,20.2555,20.2816,20.2555,20.2816,61000.0
2012-04-13 12:35:00,31.11,31.12,31.1,31.12,45200.0,20.2816,20.2881,20.2751,20.2881,45200.0
2012-04-13 12:40:00,31.12,31.15,31.11,31.15,34000.0,20.2881,20.3076,20.2816,20.3076,34000.0
2012-04-13 12:45:00,31.15,31.19,31.15,31.17,132600.0,20.3076,20.3337,20.3076,20.3207,132600.0
2012-04-13 12:50:00,31.16,31.17,31.11,31.11,88400.0,20.3142,20.3207,20.2816,20.2816,88400.0
2012-04-13 12:55:00,31.12,31.14,31.09,31.1,133200.0,20.2881,20.3011,20.2685,20.2751,133200.0
2012-04-13 13:00:00,31.1,31.1,31.07,31.09,51000.0,20.2751,20.2751,20.2555,20.2685,51000.0
2012-04-13 13:05:00,31.09,31.14,31.09,31.12,45300.0,20.2685,20.3011,20.2685,20.2881,45300.0
2012-04-13 13:10:00,31.11,31.17,31.11,31.17,42600.0,20.2816,20.3207,20.2816,20.3207,42600.0
2012-04-13 13:15:00,31.17,31.17,31.11,31.11,62100.0,20.3207,20.3207,20.2816,20.2816,62100.0
2012-04-13 13:20:00,31.11,31.14,31.09,31.14,33800.0,20.2816,20.3011,20.2685,20.3011,33800.0
2012-04-13 13:25:00,31.14,31.16,31.11,31.11,63500.0,20.3011,20.3142,20.2816,20.2816,63500.0
2012-04-13 13:30:00,31.1,31.11,31.07,31.09,64900.0,20.2751,20.2816,20.2555,20.2685,64900.0
2012-04-13 13:35:00,31.08,31.16,31.07,31.16,76000.0,20.262,20.3142,20.2555,20.3142,76000.0
2012-04-13 13:40:00,31.16,31.17,31.11,31.14,52100.0,20.3142,20.3207,20.2816,20.3011,52100.0
2012-04-13 13:45:00,31.13,31.15,31.12,31.12,41800.0,20.2946,20.3076,20.2881,20.2881,41800.0
2012-04-13 13:50:00,31.13,31.14,31.1,31.1,35000.0,20.2946,20.3011,20.2751,20.2751,35000.0
2012-04-13 13:55:00,31.11,31.12,31.07,31.07,84600.0,20.2816,20.2881,20.2555,20.2555,84600.0
2012-04-13 14:00:00,31.07,31.09,31.03,31.03,129500.0,20.2555,20.2685,20.2294,20.2294,129500.0
2012-04-13 14:05:00,31.04,31.08,31.03,31.08,71800.0,20.2359,20.262,20.2294,20.262,71800.0
2012-04-13 14:10:00,31.08,31.13,31.07,31.13,35300.0,20.262,20.2946,20.2555,20.2946,35300.0
2012-04-13 14:15:00,31.13,31.14,31.1,31.12,64800.0,20.2946,20.3011,20.2751,20.2881,64800.0
2012-04-13 14:20:00,31.13,31.15,31.12,31.15,36600.0,20.2946,20.3076,20.2881,20.3076,36600.0
2012-04-13 14:25:00,31.16,31.17,31.08,31.09,68000.0,20.3142,20.3207,20.262,20.2685,68000.0
2012-04-13 14:30:00,31.1,31.13,31.08,31.11,98500.0,20.2751,20.2946,20.262,20.2816,98500.0
2012-04-13 14:35:00,31.11,31.11,31.08,31.09,39100.0,20.2816,20.2816,20.262,20.2685,39100.0
2012-04-13 14:40:00,31.09,31.11,31.08,31.09,96900.0,20.2685,20.2816,20.262,20.2685,96900.0
2012-04-13 14:45:00,31.09,31.14,31.08,31.14,75400.0,20.2685,20.3011,20.262,20.3011,75400.0
2012-04-13 14:50:00,31.14,31.15,31.11,31.14,72300.0,20.3011,20.3076,20.2816,20.3011,72300.0
2012-04-13 14:55:00,31.14,31.14,31.09,31.11,51800.0,20.3011,20.3011,20.2685,20.2816,51800.0
2012-04-13 15:00:00,31.12,31.12,31.1,31.11,25100.0,20.2881,20.2881,20.2751,20.2816,25100.0
2012-04-13 15:05:00,31.12,31.15,31.09,31.14,78400.0,20.2881,20.3076,20.2685,20.3011,78400.0
2012-04-13 15:10:00,31.15,31.15,31.13,31.13,52800.0,20.3076,20.3076,20.2946,20.2946,52800.0
2012-04-13 15:15:00,31.13,31.14,31.13,31.13,34800.0,20.2946,20.3011,20.2946,20.2946,34800.0
2012-04-13 15:20:00,31.13,31.16,31.1,31.1,140300.0,20.2946,20.3142,20.2751,20.2751,140300.0
2012-04-13 15:25:00,31.11,31.11,31.06,31.07,123000.0,20.2816,20.2816,20.249,20.2555,123000.0
2012-04-13 15:30:00,31.07,31.11,31.03,31.04,148000.0,20.2555,20.2816,20.2294,20.2359,148000.0
2012-04-13 15:35:00,31.03,31.03,30.93,30.94,219500.0,20.2294,20.2294,20.1642,20.1707,219500.0
2012-04-13 15:40:00,30.95,31.02,30.94,31.02,170100.0,20.1773,20.2229,20.1707,20.2229,170100.0
2012-04-13 15:45:00,31.02,31.05,30.94,30.96,356900.0,20.2229,20.2425,20.1707,20.1838,356900.0
2012-04-13 15:50:00,30.97,30.99,30.9,30.94,278000.0,20.1903,20.2033,20.1447,20.1707,278000.0
2012-04-13 15:55:00,30.93,30.96,30.88,30.9,524800.0,20.1642,20.1838,20.1316,20.1447,524800.0
2012-04-16 09:30:00,31.22,31.36,31.06,31.3,235900.0,20.3533,20.4446,20.249,20.4054,235900.0
2012-04-16 09:35:00,31.29,31.29,31.16,31.28,107800.0,20.3989,20.3989,20.3142,20.3924,107800.0
2012-04-16 09:40:00,31.28,31.34,31.24,31.28,97700.0,20.3924,20.4315,20.3663,20.3924,97700.0
2012-04-16 09:45:00,31.29,31.39,31.26,31.38,194400.0,20.3989,20.4641,20.3794,20.4576,194400.0
2012-04-16 09:50:00,31.38,31.45,31.34,31.38,328100.0,20.4576,20.5032,20.4315,20.4576,328100.0
2012-04-16 09:55:00,31.38,31.39,31.32,31.35,166000.0,20.4576,20.4641,20.4185,20.438,166000.0
2012-04-16 10:00:00,31.34,31.35,31.22,31.28,267000.0,20.4315,20.438,20.3533,20.3924,267000.0
2012-04-16 10:05:00,31.27,31.35,31.27,31.31,115300.0,20.3859,20.438,20.3859,20.412,115300.0
2012-04-16 10:10:00,31.3,31.3,31.01,31.04,207500.0,20.4054,20.4054,20.2164,20.2359,207500.0
2012-04-16 10:15:00,31.03,31.06,30.99,31.04,139700.0,20.2294,20.249,20.2033,20.2359,139700.0
2012-04-16 10:20:00,31.04,31.08,30.99,31.05,172200.0,20.2359,20.262,20.2033,20.2425,172200.0
2012-04-16 10:25:00,31.04,31.07,30.99,31.06,326300.0,20.2359,20.2555,20.2033,20.249,326300.0
2012-04-16 10:30:00,31.06,31.08,31.0,31.02,115000.0,20.249,20.262,20.2099,20.2229,115000.0
2012-04-16 10:35:00,31.02,31.02,30.9,30.94,116000.0,20.2229,20.2229,20.1447,20.1707,116000.0
2012-04-16 10:40:00,30.93,31.03,30.93,30.96,130600.0,20.1642,20.2294,20.1642,20.1838,130600.0
2012-04-16 10:45:00,30.96,31.07,30.96,31.06,95200.0,20.1838,20.2555,20.1838,20.249,95200.0
2012-04-16 10:50:00,31.07,31.08,31.02,31.04,77900.0,20.2555,20.262,20.2229,20.2359,77900.0
2012-04-16 10:55:00,31.05,31.08,31.0,31.0,107000.0,20.2425,20.262,20.2099,20.2099,107000.0
2012-04-16 11:00:00,31.0,31.06,31.0,31.05,124400.0,20.2099,20.249,20.2099,20.2425,124400.0
2012-04-16 11:05:00,31.04,31.1,31.02,31.09,70300.0,20.2359,20.2751,20.2229,20.2685,70300.0
2012-04-16 11:10:00,31.1,31.18,31.1,31.17,84100.0,20.2751,20.3272,20.2751,20.3207,84100.0
2012-04-16 11:15:00,31.17,31.18,31.12,31.13,58300.0,20.3207,20.3272,20.2881,20.2946,58300.0
2012-04-16 11:20:00,31.13,31.14,31.08,31.08,58300.0,20.2946,20.3011,20.262,20.262,58300.0
2012-04-16 11:25:00,31.07,31.09,31.05,31.07,41300.0,20.2555,20.2685,20.2425,20.2555,41300.0
2012-04-16 11:30:00,31.07,31.09,30.96,30.96,172900.0,20.2555,20.2685,20.1838,20.1838,172900.0
2012-04-16 11:35:00,30.96,31.02,30.92,31.0,71900.0,20.1838,20.2229,20.1577,20.2099,71900.0
2012-04-16 11:40:00,30.99,31.04,30.97,31.02,48700.0,20.2033,20.2359,20.1903,20.2229,48700.0
2012-04-16 11:45:00,31.01,31.04,30.99,31.0,35000.0,20.2164,20.2359,20.2033,20.2099,35000.0
2012-04-16 11:50:00,31.0,31.04,30.97,30.99,52500.0,20.2099,20.2359,20.1903,20.2033,52500.0
2012-04-16 11:55:00,31.0,31.03,30.98,30.99,47900.0,20.2099,20.2294,20.1968,20.2033,47900.0
2012-04-16 12:00:00,30.98,31.1,30.97,31.08,80700.0,20.1968,20.2751,20.1903,20.262,80700.0
2012-04-16 12:05:00,31.09,31.09,31.02,31.02,44100.0,20.2685,20.2685,20.2229,20.2229,44100.0
2012-04-16 12:10:00,31.03,31.03,30.98,30.99,49900.0,20.2294,20.2294,20.1968,20.2033,49900.0
2012-04-16 12:15:00,31.0,31.05,31.0,31.04,102100.0,20.2099,20.2425,20.2099,20.2359,102100.0
2012-04-16 12:20:00,31.04,31.04,30.98,31.01,50300.0,20.2359,20.2359,20.1968,20.2164,50300.0
2012-04-16 12:25:00,31.01,31.06,31.01,31.02,42000.0,20.2164,20.249,20.2164,20.2229,42000.0
2012-04-16 12:30:00,31.02,31.06,30.98,30.98,41200.0,20.2229,20.249,20.1968,20.1968,41200.0
2012-04-16 12:35:00,30.97,31.01,30.97,31.0,65900.0,20.1903,20.2164,20.1903,20.2099,65900.0
2012-04-16 12:40:00,31.0,31.04,30.97,31.02,86700.0,20.2099,20.2359,20.1903,20.2229,86700.0
2012-04-16 12:45:00,31.02,31.06,31.0,31.06,35100.0,20.2229,20.249,20.2099,20.249,35100.0
2012-04-16 12:50:00,31.06,31.07,31.02,31.05,49000.0,20.249,20.2555,20.2229,20.2425,49000.0
2012-04-16 12:55:00,31.05,31.17,31.05,31.17,79500.0,20.2425,20.3207,20.2425,20.3207,79500.0
2012-04-16 13:00:00,31.17,31.17,31.12,31.12,57300.0,20.3207,20.3207,20.2881,20.2881,57300.0
2012-04-16 13:05:00,31.11,31.15,31.09,31.13,83100.0,20.2816,20.3076,20.2685,20.2946,83100.0
2012-04-16 13:10:00,31.12,31.14,31.11,31.12,42100.0,20.2881,20.3011,20.2816,20.2881,42100.0
2012-04-16 13:15:00,31.12,31.16,31.11,31.14,46400.0,20.2881,20.3142,20.2816,20.3011,46400.0
2012-04-16 13:20:00,31.15,31.18,31.13,31.14,42100.0,20.3076,20.3272,20.2946,20.3011,42100.0
2012-04-16 13:25:00,31.14,31.17,31.08,31.11,75600.0,20.3011,20.3207,20.262,20.2816,75600.0
2012-04-16 13:30:00,31.12,31.15,31.1,31.13,73200.0,20.2881,20.3076,20.2751,20.2946,73200.0
2012-04-16 13:35:00,31.14,31.18,31.13,31.16,60100.0,20.3011,20.3272,20.2946,20.3142,60100.0
2012-04-16 13:40:00,31.17,31.29,31.15,31.28,158300.0,20.3207,20.3989,20.3076,20.3924,158300.0
2012-04-16 13:45:00,31.28,31.3,31.25,31.26,133100.0,20.3924,20.4054,20.3728,20.3794,133100.0
2012-04-16 13:50:00,31.26,31.32,31.26,31.31,129900.0,20.3794,20.4185,20.3794,20.412,129900.0
2012-04-16 13:55:00,31.31,31.41,31.31,31.38,279100.0,20.412,20.4772,20.412,20.4576,279100.0
2012-04-16 14:00:00,31.39,31.42,31.32,31.34,181600.0,20.4641,20.4837,20.4185,20.4315,181600.0
2012-04-16 14:05:00,31.34,31.34,31.22,31.22,144500.0,20.4315,20.4315,20.3533,20.3533,144500.0
2012-04-16 14:10:00,31.23,31.27,31.2,31.24,187900.0,20.3598,20.3859,20.3402,20.3663,187900.0
2012-04-16 14:15:00,31.24,31.25,31.21,31.21,284000.0,20.3663,20.3728,20.3468,20.3468,284000.0
2012-04-16 14:20:00,31.21,31.21,31.16,31.17,152200.0,20.3468,20.3468,20.3142,20.3207,152200.0
2012-04-16 14:25:00,31.17,31.17,31.09,31.11,115500.0,20.3207,20.3207,20.2685,20.2816,115500.0
2012-04-16 14:30:00,31.12,31.21,31.11,31.21,115800.0,20.2881,20.3468,20.2816,20.3468,115800.0
2012-04-16 14:35:00,31.21,31.24,31.16,31.18,161600.0,20.3468,20.3663,20.3142,20.3272,161600.0
2012-04-16 14:40:00,31.18,31.19,31.15,31.16,93400.0,20.3272,20.3337,20.3076,20.3142,93400.0
2012-04-16 14:45:00,31.17,31.17,31.1,31.13,218400.0,20.3207,20.3207,20.2751,20.2946,218400.0
2012-04-16 14:50:00,31.13,31.17,31.12,31.17,94000.0,20.2946,20.3207,20.2881,20.3207,94000.0
2012-04-16 14:55:00,31.17,31.17,31.11,31.12,103500.0,20.3207,20.3207,20.2816,20.2881,103500.0
2012-04-16 15:00:00,31.12,31.14,31.07,31.09,103900.0,20.2881,20.3011,20.2555,20.2685,103900.0
2012-04-16 15:05:00,31.09,31.14,31.09,31.13,86600.0,20.2685,20.3011,20.2685,20.2946,86600.0
2012-04-16 15:10:00,31.13,31.16,31.12,31.16,60600.0,20.2946,20.3142,20.2881,20.3142,60600.0
2012-04-16 15:15:00,31.16,31.17,31.13,31.16,129300.0,20.3142,20.3207,20.2946,20.3142,129300.0
2012-04-16 15:20:00,31.16,31.19,31.13,31.15,182700.0,20.3142,20.3337,20.2946,20.3076,182700.0
2012-04-16 15:25:00,31.16,31.22,31.12,31.19,179000.0,20.3142,20.3533,20.2881,20.3337,179000.0
2012-04-16 15:30:00,31.19,31.21,31.14,31.14,293400.0,20.3337,20.3468,20.3011,20.3011,293400.0
2012-04-16 15:35:00,31.14,31.21,31.13,31.17,359900.0,20.3011,20.3468,20.2946,20.3207,359900.0
2012-04-16 15:40:00,31.18,31.19,31.13,31.19,259000.0,20.3272,20.3337,20.2946,20.3337,259000.0
2012-04-16 15:45:00,31.19,31.21,31.15,31.18,284900.0,20.3337,20.3468,20.3076,20.3272,284900.0
2012-04-16 15:50:00,31.18,31.19,31.15,31.16,352100.0,20.3272,20.3337,20.3076,20.3142,352100.0
2012-04-16 15:55:00,31.15,31.21,31.14,31.14,506300.0,20.3076,20.3468,20.3011,20.3011,506300.0
2012-04-17 09:30:00,31.35,31.45,31.3,31.34,222100.0,20.438,20.5032,20.4054,20.4315,222100.0
2012-04-17 09:35:00,31.32,31.5,31.31,31.48,173500.0,20.4185,20.5358,20.412,20.5228,173500.0
2012-04-17 09:40:00,31.48,31.49,31.41,31.42,239700.0,20.5228,20.5293,20.4772,20.4837,239700.0
2012-04-17 09:45:00,31.41,31.42,31.25,31.34,259600.0,20.4772,20.4837,20.3728,20.4315,259600.0
2012-04-17 09:50:00,31.34,31.43,31.34,31.38,75900.0,20.4315,20.4902,20.4315,20.4576,75900.0
2012-04-17 09:55:00,31.37,31.4,31.3,31.34,110400.0,20.4511,20.4706,20.4054,20.4315,110400.0
2012-04-17 10:00:00,31.34,31.36,31.21,31.27,248100.0,20.4315,20.4446,20.3468,20.3859,248100.0
2012-04-17 10:05:00,31.27,31.36,31.27,31.32,99500.0,20.3859,20.4446,20.3859,20.4185,99500.0
2012-04-17 10:10:00,31.31,31.34,31.28,31.28,75000.0,20.412,20.4315,20.3924,20.3924,75000.0
2012-04-17 10:15:00,31.27,31.38,31.23,31.37,234100.0,20.3859,20.4576,20.3598,20.4511,234100.0
2012-04-17 10:20:00,31.37,31.44,31.32,31.43,111600.0,20.4511,20.4967,20.4185,20.4902,111600.0
2012-04-17 10:25:00,31.43,31.47,31.4,31.41,146500.0,20.4902,20.5163,20.4706,20.4772,146500.0
2012-04-17 10:30:00,31.4,31.41,31.32,31.34,80600.0,20.4706,20.4772,20.4185,20.4315,80600.0
2012-04-17 10:35:00,31.33,31.38,31.3,31.32,176300.0,20.425,20.4576,20.4054,20.4185,176300.0
2012-04-17 10:40:00,31.32,31.38,31.3,31.35,79300.0,20.4185,20.4576,20.4054,20.438,79300.0
2012-04-17 10:45:00,31.35,31.36,31.3,31.33,367200.0,20.438,20.4446,20.4054,20.425,367200.0
2012-04-17 10:50:00,31.33,31.4,31.32,31.38,69600.0,20.425,20.4706,20.4185,20.4576,69600.0
2012-04-17 10:55:00,31.39,31.42,31.36,31.4,154600.0,20.4641,20.4837,20.4446,20.4706,154600.0
2012-04-17 11:00:00,31.4,31.43,31.34,31.34,175500.0,20.4706,20.4902,20.4315,20.4315,175500.0
2012-04-17 11:05:00,31.35,31.4,31.33,31.36,84700.0,20.438,20.4706,20.425,20.4446,84700.0
2012-04-17 11:10:00,31.36,31.37,31.31,31.33,68800.0,20.4446,20.4511,20.412,20.425,68800.0
2012-04-17 11:15:00,31.34,31.37,31.3,31.37,65400.0,20.4315,20.4511,20.4054,20.4511,65400.0
2012-04-17 11:20:00,31.36,31.39,31.32,31.37,98600.0,20.4446,20.4641,20.4185,20.4511,98600.0
2012-04-17 11:25:00,31.37,31.37,31.26,31.31,67700.0,20.4511,20.4511,20.3794,20.412,67700.0
2012-04-17 11:30:00,31.31,31.35,31.3,31.35,49800.0,20.412,20.438,20.4054,20.438,49800.0
2012-04-17 11:35:00,31.35,31.37,31.32,31.33,130600.0,20.438,20.4511,20.4185,20.425,130600.0
2012-04-17 11:40:00,31.32,31.32,31.27,31.27,139700.0,20.4185,20.4185,20.3859,20.3859,139700.0
2012-04-17 11:45:00,31.27,31.32,31.27,31.29,61600.0,20.3859,20.4185,20.3859,20.3989,61600.0
2012-04-17 11:50:00,31.29,31.35,31.29,31.34,22500.0,20.3989,20.438,20.3989,20.4315,22500.0
2012-04-17 11:55:00,31.34,31.4,31.32,31.4,61700.0,20.4315,20.4706,20.4185,20.4706,61700.0
2012-04-17 12:00:00,31.4,31.44,31.39,31.44,65800.0,20.4706,20.4967,20.4641,20.4967,65800.0
2012-04-17 12:05:00,31.43,31.45,31.41,31.45,40300.0,20.4902,20.5032,20.4772,20.5032,40300.0
2012-04-17 12:10:00,31.45,31.47,31.44,31.44,98800.0,20.5032,20.5163,20.4967,20.4967,98800.0
2012-04-17 12:15:00,31.44,31.46,31.42,31.45,82300.0,20.4967,20.5097,20.4837,20.5032,82300.0
2012-04-17 12:20:00,31.45,31.47,31.44,31.47,78300.0,20.5032,20.5163,20.4967,20.5163,78300.0
2012-04-17 12:25:00,31.46,31.5,31.46,31.48,145600.0,20.5097,20.5358,20.5097,20.5228,145600.0
2012-04-17 12:30:00,31.49,31.49,31.46,31.48,89700.0,20.5293,20.5293,20.5097,20.5228,89700.0
2012-04-17 12:35:00,31.48,31.49,31.46,31.49,36800.0,20.5228,20.5293,20.5097,20.5293,36800.0
2012-04-17 12:40:00,31.49,31.5,31.48,31.5,35600.0,20.5293,20.5358,20.5228,20.5358,35600.0
2012-04-17 12:45:00,31.49,31.56,31.48,31.53,170100.0,20.5293,20.5749,20.5228,20.5554,170100.0
2012-04-17 12:50:00,31.52,31.54,31.45,31.46,143800.0,20.5489,20.5619,20.5032,20.5097,143800.0
2012-04-17 12:55:00,31.47,31.48,31.45,31.46,37300.0,20.5163,20.5228,20.5032,20.5097,37300.0
2012-04-17 13:00:00,31.46,31.47,31.42,31.45,29800.0,20.5097,20.5163,20.4837,20.5032,29800.0
2012-04-17 13:05:00,31.45,31.45,31.42,31.42,18100.0,20.5032,20.5032,20.4837,20.4837,18100.0
2012-04-17 13:10:00,31.42,31.43,31.4,31.4,36200.0,20.4837,20.4902,20.4706,20.4706,36200.0
2012-04-17 13:15:00,31.4,31.45,31.39,31.44,33800.0,20.4706,20.5032,20.4641,20.4967,33800.0
2012-04-17 13:20:00,31.45,31.49,31.45,31.49,20700.0,20.5032,20.5293,20.5032,20.5293,20700.0
2012-04-17 13:25:00,31.49,31.49,31.45,31.46,53800.0,20.5293,20.5293,20.5032,20.5097,53800.0
2012-04-17 13:30:00,31.46,31.47,31.44,31.45,24400.0,20.5097,20.5163,20.4967,20.5032,24400.0
2012-04-17 13:35:00,31.45,31.47,31.44,31.47,125800.0,20.5032,20.5163,20.4967,20.5163,125800.0
2012-04-17 13:40:00,31.46,31.51,31.46,31.5,40000.0,20.5097,20.5423,20.5097,20.5358,40000.0
2012-04-17 13:45:00,31.5,31.53,31.48,31.52,38300.0,20.5358,20.5554,20.5228,20.5489,38300.0
2012-04-17 13:50:00,31.53,31.53,31.48,31.51,37900.0,20.5554,20.5554,20.5228,20.5423,37900.0
2012-04-17 13:55:00,31.51,31.56,31.5,31.55,48600.0,20.5423,20.5749,20.5358,20.5684,48600.0
2012-04-17 14:00:00,31.54,31.55,31.52,31.52,40300.0,20.5619,20.5684,20.5489,20.5489,40300.0
2012-04-17 14:05:00,31.52,31.53,31.5,31.5,55800.0,20.5489,20.5554,20.5358,20.5358,55800.0
2012-04-17 14:10:00,31.5,31.5,31.49,31.5,45700.0,20.5358,20.5358,20.5293,20.5358,45700.0
2012-04-17 14:15:00,31.49,31.54,31.49,31.54,81800.0,20.5293,20.5619,20.5293,20.5619,81800.0
2012-04-17 14:20:00,31.54,31.57,31.53,31.57,50200.0,20.5619,20.5815,20.5554,20.5815,50200.0
2012-04-17 14:25:00,31.57,31.6,31.56,31.57,62800.0,20.5815,20.601,20.5749,20.5815,62800.0
2012-04-17 14:30:00,31.57,31.61,31.54,31.58,103300.0,20.5815,20.6075,20.5619,20.588,103300.0
2012-04-17 14:35:00,31.58,31.59,31.54,31.55,37600.0,20.588,20.5945,20.5619,20.5684,37600.0
2012-04-17 14:40:00,31.54,31.55,31.49,31.49,88300.0,20.5619,20.5684,20.5293,20.5293,88300.0
2012-04-17 14:45:00,31.49,31.56,31.48,31.49,76700.0,20.5293,20.5749,20.5228,20.5293,76700.0
2012-04-17 14:50:00,31.49,31.51,31.48,31.5,93000.0,20.5293,20.5423,20.5228,20.5358,93000.0
2012-04-17 14:55:00,31.49,31.51,31.49,31.51,38700.0,20.5293,20.5423,20.5293,20.5423,38700.0
2012-04-17 15:00:00,31.5,31.51,31.48,31.5,61100.0,20.5358,20.5423,20.5228,20.5358,61100.0
2012-04-17 15:05:00,31.49,31.51,31.47,31.51,44700.0,20.5293,20.5423,20.5163,20.5423,44700.0
2012-04-17 15:10:00,31.51,31.51,31.5,31.51,39800.0,20.5423,20.5423,20.5358,20.5423,39800.0
2012-04-17 15:15:00,31.51,31.55,31.51,31.55,84800.0,20.5423,20.5684,20.5423,20.5684,84800.0
2012-04-17 15:20:00,31.55,31.55,31.51,31.53,127800.0,20.5684,20.5684,20.5423,20.5554,127800.0
2012-04-17 15:25:00,31.53,31.59,31.52,31.59,132200.0,20.5554,20.5945,20.5489,20.5945,132200.0
2012-04-17 15:30:00,31.59,31.59,31.54,31.54,113700.0,20.5945,20.5945,20.5619,20.5619,113700.0
2012-04-17 15:35:00,31.54,31.58,31.53,31.54,134800.0,20.5619,20.588,20.5554,20.5619,134800.0
2012-04-17 15:40:00,31.54,31.58,31.52,31.56,142900.0,20.5619,20.588,20.5489,20.5749,142900.0
2012-04-17 15:45:00,31.56,31.56,31.5,31.53,215100.0,20.5749,20.5749,20.5358,20.5554,215100.0
2012-04-17 15:50:00,31.53,31.6,31.52,31.57,378000.0,20.5554,20.601,20.5489,20.5815,378000.0
2012-04-17 15:55:00,31.57,31.57,31.53,31.53,596700.0,20.5815,20.5815,20.5554,20.5554,596700.0
2012-04-18 09:30:00,31.2,31.48,31.17,31.47,179500.0,20.3402,20.5228,20.3207,20.5163,179500.0
2012-04-18 09:35:00,31.47,31.48,31.39,31.4,83200.0,20.5163,20.5228,20.4641,20.4706,83200.0
2012-04-18 09:40:00,31.41,31.44,31.4,31.42,99700.0,20.4772,20.4967,20.4706,20.4837,99700.0
2012-04-18 09:45:00,31.41,31.42,31.37,31.4,104700.0,20.4772,20.4837,20.4511,20.4706,104700.0
2012-04-18 09:50:00,31.41,31.5,31.38,31.47,125400.0,20.4772,20.5358,20.4576,20.5163,125400.0
2012-04-18 09:55:00,31.48,31.6,31.47,31.55,270800.0,20.5228,20.601,20.5163,20.5684,270800.0
2012-04-18 10:00:00,31.55,31.56,31.46,31.47,67500.0,20.5684,20.5749,20.5097,20.5163,67500.0
2012-04-18 10:05:00,31.48,31.51,31.44,31.47,103600.0,20.5228,20.5423,20.4967,20.5163,103600.0
2012-04-18 10:10:00,31.48,31.54,31.42,31.45,157100.0,20.5228,20.5619,20.4837,20.5032,157100.0
2012-04-18 10:15:00,31.45,31.53,31.45,31.5,53600.0,20.5032,20.5554,20.5032,20.5358,53600.0
2012-04-18 10:20:00,31.5,31.52,31.45,31.45,53300.0,20.5358,20.5489,20.5032,20.5032,53300.0
2012-04-18 10:25:00,31.46,31.48,31.41,31.44,107100.0,20.5097,20.5228,20.4772,20.4967,107100.0
2012-04-18 10:30:00,31.43,31.45,31.41,31.45,251300.0,20.4902,20.5032,20.4772,20.5032,251300.0
2012-04-18 10:35:00,31.45,31.47,31.43,31.44,183300.0,20.5032,20.5163,20.4902,20.4967,183300.0
2012-04-18 10:40:00,31.45,31.48,31.43,31.46,77800.0,20.5032,20.5228,20.4902,20.5097,77800.0
2012-04-18 10:45:00,31.46,31.49,31.44,31.45,87600.0,20.5097,20.5293,20.4967,20.5032,87600.0
2012-04-18 10:50:00,31.45,31.48,31.42,31.47,98500.0,20.5032,20.5228,20.4837,20.5163,98500.0
2012-04-18 10:55:00,31.48,31.48,31.44,31.45,104800.0,20.5228,20.5228,20.4967,20.5032,104800.0
2012-04-18 11:00:00,31.46,31.49,31.45,31.47,34700.0,20.5097,20.5293,20.5032,20.5163,34700.0
2012-04-18 11:05:00,31.47,31.47,31.37,31.41,131600.0,20.5163,20.5163,20.4511,20.4772,131600.0
2012-04-18 11:10:00,31.41,31.44,31.34,31.35,125800.0,20.4772,20.4967,20.4315,20.438,125800.0
2012-04-18 11:15:00,31.35,31.4,31.33,31.4,60900.0,20.438,20.4706,20.425,20.4706,60900.0
2012-04-18 11:20:00,31.41,31.41,31.36,31.37,29300.0,20.4772,20.4772,20.4446,20.4511,29300.0
2012-04-18 11:25:00,31.37,31.4,31.34,31.37,45400.0,20.4511,20.4706,20.4315,20.4511,45400.0
2012-04-18 11:30:00,31.37,31.37,31.29,31.3,58900.0,20.4511,20.4511,20.3989,20.4054,58900.0
2012-04-18 11:35:00,31.3,31.31,31.27,31.3,108600.0,20.4054,20.412,20.3859,20.4054,108600.0
2012-04-18 11:40:00,31.3,31.32,31.29,31.29,56500.0,20.4054,20.4185,20.3989,20.3989,56500.0
2012-04-18 11:45:00,31.29,31.35,31.28,31.34,51000.0,20.3989,20.438,20.3924,20.4315,51000.0
2012-04-18 11:50:00,31.34,31.37,31.32,31.37,27900.0,20.4315,20.4511,20.4185,20.4511,27900.0
2012-04-18 11:55:00,31.37,31.4,31.37,31.38,52600.0,20.4511,20.4706,20.4511,20.4576,52600.0
2012-04-18 12:00:00,31.38,31.4,31.37,31.38,31900.0,20.4576,20.4706,20.4511,20.4576,31900.0
2012-04-18 12:05:00,31.38,31.38,31.34,31.34,30200.0,20.4576,20.4576,20.4315,20.4315,30200.0
2012-04-18 12:10:00,31.35,31.37,31.32,31.37,35900.0,20.438,20.4511,20.4185,20.4511,35900.0
2012-04-18 12:15:00,31.37,31.37,31.35,31.36,17800.0,20.4511,20.4511,20.438,20.4446,17800.0
2012-04-18 12:20:00,31.36,31.4,31.34,31.39,40900.0,20.4446,20.4706,20.4315,20.4641,40900.0
2012-04-18 12:25:00,31.39,31.39,31.34,31.36,62100.0,20.4641,20.4641,20.4315,20.4446,62100.0
2012-04-18 12:30:00,31.35,31.36,31.33,31.34,13300.0,20.438,20.4446,20.425,20.4315,13300.0
2012-04-18 12:35:00,31.34,31.35,31.32,31.33,36600.0,20.4315,20.438,20.4185,20.425,36600.0
2012-04-18 12:40:00,31.32,31.36,31.32,31.36,19200.0,20.4185,20.4446,20.4185,20.4446,19200.0
2012-04-18 12:45:00,31.35,31.35,31.29,31.3,23000.0,20.438,20.438,20.3989,20.4054,23000.0
2012-04-18 12:50:00,31.29,31.34,31.29,31.33,40900.0,20.3989,20.4315,20.3989,20.425,40900.0
2012-04-18 12:55:00,31.33,31.34,31.32,31.32,23800.0,20.425,20.4315,20.4185,20.4185,23800.0
2012-04-18 13:00:00,31.33,31.34,31.31,31.34,20800.0,20.425,20.4315,20.412,20.4315,20800.0
2012-04-18 13:05:00,31.34,31.35,31.33,31.34,82700.0,20.4315,20.438,20.425,20.4315,82700.0
2012-04-18 13:10:00,31.34,31.35,31.33,31.33,24300.0,20.4315,20.438,20.425,20.425,24300.0
2012-04-18 13:15:00,31.33,31.34,31.31,31.33,36400.0,20.425,20.4315,20.412,20.425,36400.0
2012-04-18 13:20:00,31.33,31.34,31.3,31.3,51600.0,20.425,20.4315,20.4054,20.4054,51600.0
2012-04-18 13:25:00,31.31,31.32,31.28,31.29,44600.0,20.412,20.4185,20.3924,20.3989,44600.0
2012-04-18 13:30:00,31.29,31.33,31.28,31.28,178000.0,20.3989,20.425,20.3924,20.3924,178000.0
2012-04-18 13:35:00,31.27,31.29,31.24,31.24,35600.0,20.3859,20.3989,20.3663,20.3663,35600.0
2012-04-18 13:40:00,31.24,31.25,31.22,31.25,46800.0,20.3663,20.3728,20.3533,20.3728,46800.0
2012-04-18 13:45:00,31.26,31.27,31.25,31.25,30200.0,20.3794,20.3859,20.3728,20.3728,30200.0
2012-04-18 13:50:00,31.26,31.27,31.24,31.26,27300.0,20.3794,20.3859,20.3663,20.3794,27300.0
2012-04-18 13:55:00,31.26,31.26,31.21,31.25,142600.0,20.3794,20.3794,20.3468,20.3728,142600.0
2012-04-18 14:00:00,31.24,31.28,31.22,31.27,30400.0,20.3663,20.3924,20.3533,20.3859,30400.0
2012-04-18 14:05:00,31.28,31.3,31.26,31.28,47300.0,20.3924,20.4054,20.3794,20.3924,47300.0
2012-04-18 14:10:00,31.27,31.29,31.27,31.27,17200.0,20.3859,20.3989,20.3859,20.3859,17200.0
2012-04-18 14:15:00,31.27,31.3,31.26,31.29,44300.0,20.3859,20.4054,20.3794,20.3989,44300.0
2012-04-18 14:20:00,31.3,31.34,31.3,31.33,59300.0,20.4054,20.4315,20.4054,20.425,59300.0
2012-04-18 14:25:00,31.33,31.35,31.28,31.29,50300.0,20.425,20.438,20.3924,20.3989,50300.0
2012-04-18 14:30:00,31.3,31.31,31.29,31.3,62400.0,20.4054,20.412,20.3989,20.4054,62400.0
2012-04-18 14:35:00,31.3,31.31,31.27,31.28,50500.0,20.4054,20.412,20.3859,20.3924,50500.0
2012-04-18 14:40:00,31.28,31.3,31.27,31.3,32500.0,20.3924,20.4054,20.3859,20.4054,32500.0
2012-04-18 14:45:00,31.31,31.34,31.28,31.3,39900.0,20.412,20.4315,20.3924,20.4054,39900.0
2012-04-18 14:50:00,31.3,31.32,31.29,31.3,34300.0,20.4054,20.4185,20.3989,20.4054,34300.0
2012-04-18 14:55:00,31.3,31.33,31.28,31.33,29000.0,20.4054,20.425,20.3924,20.425,29000.0
2012-04-18 15:00:00,31.33,31.39,31.33,31.39,65200.0,20.425,20.4641,20.425,20.4641,65200.0
2012-04-18 15:05:00,31.39,31.39,31.32,31.33,39900.0,20.4641,20.4641,20.4185,20.425,39900.0
2012-04-18 15:10:00,31.32,31.34,31.3,31.32,40700.0,20.4185,20.4315,20.4054,20.4185,40700.0
2012-04-18 15:15:00,31.32,31.34,31.31,31.34,48100.0,20.4185,20.4315,20.412,20.4315,48100.0
2012-04-18 15:20:00,31.34,31.35,31.31,31.34,59700.0,20.4315,20.438,20.412,20.4315,59700.0
2012-04-18 15:25:00,31.34,31.34,31.27,31.3,75800.0,20.4315,20.4315,20.3859,20.4054,75800.0
2012-04-18 15:30:00,31.3,31.33,31.29,31.32,75600.0,20.4054,20.425,20.3989,20.4185,75600.0
2012-04-18 15:35:00,31.32,31.33,31.3,31.33,80300.0,20.4185,20.425,20.4054,20.425,80300.0
2012-04-18 15:40:00,31.33,31.37,31.31,31.37,130200.0,20.425,20.4511,20.412,20.4511,130200.0
2012-04-18 15:45:00,31.36,31.37,31.34,31.36,131200.0,20.4446,20.4511,20.4315,20.4446,131200.0
2012-04-18 15:50:00,31.35,31.37,31.33,31.34,193600.0,20.438,20.4511,20.425,20.4315,193600.0
2012-04-18 15:55:00,31.34,31.35,31.3,31.3,325300.0,20.4315,20.438,20.4054,20.4054,325300.0
2012-04-19 09:30:00,31.42,31.52,31.25,31.27,172500.0,20.4837,20.5489,20.3728,20.3859,172500.0
2012-04-19 09:35:00,31.26,31.34,31.18,31.21,226700.0,20.3794,20.4315,20.3272,20.3468,226700.0
2012-04-19 09:40:00,31.21,31.36,31.2,31.36,143900.0,20.3468,20.4446,20.3402,20.4446,143900.0
2012-04-19 09:45:00,31.35,31.45,31.33,31.41,263900.0,20.438,20.5032,20.425,20.4772,263900.0
2012-04-19 09:50:00,31.42,31.52,31.41,31.49,206600.0,20.4837,20.5489,20.4772,20.5293,206600.0
2012-04-19 09:55:00,31.5,31.52,31.43,31.47,121800.0,20.5358,20.5489,20.4902,20.5163,121800.0
2012-04-19 10:00:00,31.46,31.46,31.2,31.22,247900.0,20.5097,20.5097,20.3402,20.3533,247900.0
2012-04-19 10:05:00,31.21,31.28,31.19,31.21,118800.0,20.3468,20.3924,20.3337,20.3468,118800.0
2012-04-19 10:10:00,31.21,31.26,31.17,31.25,119300.0,20.3468,20.3794,20.3207,20.3728,119300.0
2012-04-19 10:15:00,31.24,31.24,31.18,31.23,92800.0,20.3663,20.3663,20.3272,20.3598,92800.0
2012-04-19 10:20:00,31.23,31.24,31.2,31.24,99000.0,20.3598,20.3663,20.3402,20.3663,99000.0
2012-04-19 10:25:00,31.24,31.25,31.17,31.18,43400.0,20.3663,20.3728,20.3207,20.3272,43400.0
2012-04-19 10:30:00,31.17,31.22,31.14,31.22,104400.0,20.3207,20.3533,20.3011,20.3533,104400.0
2012-04-19 10:35:00,31.23,31.32,31.23,31.25,95300.0,20.3598,20.4185,20.3598,20.3728,95300.0
2012-04-19 10:40:00,31.26,31.38,31.26,31.36,91800.0,20.3794,20.4576,20.3794,20.4446,91800.0
2012-04-19 10:45:00,31.35,31.37,31.34,31.36,57500.0,20.438,20.4511,20.4315,20.4446,57500.0
2012-04-19 10:50:00,31.36,31.42,31.34,31.42,44700.0,20.4446,20.4837,20.4315,20.4837,44700.0
2012-04-19 10:55:00,31.42,31.45,31.38,31.39,62200.0,20.4837,20.5032,20.4576,20.4641,62200.0
2012-04-19 11:00:00,31.39,31.44,31.37,31.41,56400.0,20.4641,20.4967,20.4511,20.4772,56400.0
2012-04-19 11:05:00,31.42,31.49,31.42,31.44,69400.0,20.4837,20.5293,20.4837,20.4967,69400.0
2012-04-19 11:10:00,31.44,31.44,31.34,31.37,136200.0,20.4967,20.4967,20.4315,20.4511,136200.0
2012-04-19 11:15:00,31.37,31.44,31.37,31.4,42100.0,20.4511,20.4967,20.4511,20.4706,42100.0
2012-04-19 11:20:00,31.41,31.41,31.36,31.37,49000.0,20.4772,20.4772,20.4446,20.4511,49000.0
2012-04-19 11:25:00,31.37,31.39,31.34,31.36,55300.0,20.4511,20.4641,20.4315,20.4446,55300.0
2012-04-19 11:30:00,31.36,31.37,31.28,31.3,108100.0,20.4446,20.4511,20.3924,20.4054,108100.0
2012-04-19 11:35:00,31.31,31.31,31.21,31.22,276000.0,20.412,20.412,20.3468,20.3533,276000.0
2012-04-19 11:40:00,31.22,31.24,31.18,31.2,176000.0,20.3533,20.3663,20.3272,20.3402,176000.0
2012-04-19 11:45:00,31.2,31.27,31.17,31.27,371300.0,20.3402,20.3859,20.3207,20.3859,371300.0
2012-04-19 11:50:00,31.27,31.3,31.23,31.3,49900.0,20.3859,20.4054,20.3598,20.4054,49900.0
2012-04-19 11:55:00,31.3,31.37,31.29,31.34,139300.0,20.4054,20.4511,20.3989,20.4315,139300.0
2012-04-19 12:00:00,31.34,31.35,31.26,31.27,150900.0,20.4315,20.438,20.3794,20.3859,150900.0
2012-04-19 12:05:00,31.27,31.28,31.16,31.16,157600.0,20.3859,20.3924,20.3142,20.3142,157600.0
2012-04-19 12:10:00,31.17,31.23,31.15,31.23,102700.0,20.3207,20.3598,20.3076,20.3598,102700.0
2012-04-19 12:15:00,31.22,31.25,31.17,31.19,74800.0,20.3533,20.3728,20.3207,20.3337,74800.0
2012-04-19 12:20:00,31.19,31.28,31.19,31.27,333000.0,20.3337,20.3924,20.3337,20.3859,333000.0
2012-04-19 12:25:00,31.26,31.31,31.26,31.29,117900.0,20.3794,20.412,20.3794,20.3989,117900.0
2012-04-19 12:30:00,31.28,31.28,31.2,31.23,182200.0,20.3924,20.3924,20.3402,20.3598,182200.0
2012-04-19 12:35:00,31.23,31.28,31.22,31.26,56100.0,20.3598,20.3924,20.3533,20.3794,56100.0
2012-04-19 12:40:00,31.27,31.28,31.23,31.26,40000.0,20.3859,20.3924,20.3598,20.3794,40000.0
2012-04-19 12:45:00,31.27,31.3,31.26,31.28,68400.0,20.3859,20.4054,20.3794,20.3924,68400.0
2012-04-19 12:50:00,31.28,31.3,31.25,31.29,38500.0,20.3924,20.4054,20.3728,20.3989,38500.0
2012-04-19 12:55:00,31.28,31.3,31.25,31.26,57000.0,20.3924,20.4054,20.3728,20.3794,57000.0
2012-04-19 13:00:00,31.25,31.34,31.24,31.33,85100.0,20.3728,20.4315,20.3663,20.425,85100.0
2012-04-19 13:05:00,31.33,31.34,31.31,31.33,169700.0,20.425,20.4315,20.412,20.425,169700.0
2012-04-19 13:10:00,31.31,31.32,31.24,31.25,105200.0,20.412,20.4185,20.3663,20.3728,105200.0
2012-04-19 13:15:00,31.25,31.32,31.25,31.28,73800.0,20.3728,20.4185,20.3728,20.3924,73800.0
2012-04-19 13:20:00,31.28,31.29,31.23,31.26,176900.0,20.3924,20.3989,20.3598,20.3794,176900.0
2012-04-19 13:25:00,31.27,31.3,31.25,31.29,50500.0,20.3859,20.4054,20.3728,20.3989,50500.0
2012-04-19 13:30:00,31.29,31.35,31.28,31.34,36900.0,20.3989,20.438,20.3924,20.4315,36900.0
2012-04-19 13:35:00,31.33,31.34,31.26,31.27,81700.0,20.425,20.4315,20.3794,20.3859,81700.0
2012-04-19 13:40:00,31.27,31.28,31.23,31.25,57400.0,20.3859,20.3924,20.3598,20.3728,57400.0
2012-04-19 13:45:00,31.24,31.26,31.21,31.24,72800.0,20.3663,20.3794,20.3468,20.3663,72800.0
2012-04-19 13:50:00,31.24,31.25,31.16,31.17,79900.0,20.3663,20.3728,20.3142,20.3207,79900.0
2012-04-19 13:55:00,31.18,31.2,31.13,31.15,61500.0,20.3272,20.3402,20.2946,20.3076,61500.0
2012-04-19 14:00:00,31.15,31.19,31.13,31.17,105100.0,20.3076,20.3337,20.2946,20.3207,105100.0
2012-04-19 14:05:00,31.18,31.2,31.16,31.18,50800.0,20.3272,20.3402,20.3142,20.3272,50800.0
2012-04-19 14:10:00,31.17,31.19,31.16,31.18,81400.0,20.3207,20.3337,20.3142,20.3272,81400.0
2012-04-19 14:15:00,31.18,31.21,31.13,31.17,96200.0,20.3272,20.3468,20.2946,20.3207,96200.0
2012-04-19 14:20:00,31.17,31.19,31.14,31.18,68100.0,20.3207,20.3337,20.3011,20.3272,68100.0
2012-04-19 14:25:00,31.19,31.2,31.12,31.12,86800.0,20.3337,20.3402,20.2881,20.2881,86800.0
2012-04-19 14:30:00,31.13,31.14,31.05,31.06,93200.0,20.2946,20.3011,20.2425,20.249,93200.0
2012-04-19 14:35:00,31.07,31.08,31.01,31.08,136600.0,20.2555,20.262,20.2164,20.262,136600.0
2012-04-19 14:40:00,31.07,31.11,31.05,31.11,83600.0,20.2555,20.2816,20.2425,20.2816,83600.0
2012-04-19 14:45:00,31.11,31.15,31.07,31.15,46100.0,20.2816,20.3076,20.2555,20.3076,46100.0
2012-04-19 14:50:00,31.15,31.16,31.11,31.16,40100.0,20.3076,20.3142,20.2816,20.3142,40100.0
2012-04-19 14:55:00,31.16,31.16,31.11,31.11,60000.0,20.3142,20.3142,20.2816,20.2816,60000.0
2012-04-19 15:00:00,31.12,31.17,31.11,31.16,83700.0,20.2881,20.3207,20.2816,20.3142,83700.0
2012-04-19 15:05:00,31.16,31.18,31.13,31.14,84700.0,20.3142,20.3272,20.2946,20.3011,84700.0
2012-04-19 15:10:00,31.15,31.17,31.11,31.13,95800.0,20.3076,20.3207,20.2816,20.2946,95800.0
2012-04-19 15:15:00,31.14,31.18,31.1,31.17,99700.0,20.3011,20.3272,20.2751,20.3207,99700.0
2012-04-19 15:20:00,31.17,31.18,31.14,31.16,79700.0,20.3207,20.3272,20.3011,20.3142,79700.0
2012-04-19 15:25:00,31.15,31.27,31.14,31.23,182400.0,20.3076,20.3859,20.3011,20.3598,182400.0
2012-04-19 15:30:00,31.24,31.25,31.2,31.24,103700.0,20.3663,20.3728,20.3402,20.3663,103700.0
2012-04-19 15:35:00,31.23,31.26,31.22,31.24,137900.0,20.3598,20.3794,20.3533,20.3663,137900.0
2012-04-19 15:40:00,31.25,31.29,31.25,31.28,141300.0,20.3728,20.3989,20.3728,20.3924,141300.0
2012-04-19 15:45:00,31.28,31.33,31.24,31.26,292900.0,20.3924,20.425,20.3663,20.3794,292900.0
2012-04-19 15:50:00,31.27,31.27,31.18,31.23,216400.0,20.3859,20.3859,20.3272,20.3598,216400.0
2012-04-19 15:55:00,31.22,31.27,31.21,31.23,393200.0,20.3533,20.3859,20.3468,20.3598,393200.0
2012-04-20 09:30:00,31.39,31.43,31.15,31.2,1622400.0,20.4641,20.4902,20.3076,20.3402,1622400.0
2012-04-20 09:35:00,31.22,31.31,31.12,31.13,156200.0,20.3533,20.412,20.2881,20.2946,156200.0
2012-04-20 09:40:00,31.14,31.18,31.06,31.07,96700.0,20.3011,20.3272,20.249,20.2555,96700.0
2012-04-20 09:45:00,31.07,31.12,31.05,31.08,167600.0,20.2555,20.2881,20.2425,20.262,167600.0
2012-04-20 09:50:00,31.1,31.22,31.09,31.18,116700.0,20.2751,20.3533,20.2685,20.3272,116700.0
2012-04-20 09:55:00,31.19,31.26,31.14,31.25,100900.0,20.3337,20.3794,20.3011,20.3728,100900.0
2012-04-20 10:00:00,31.25,31.26,31.15,31.19,123700.0,20.3728,20.3794,20.3076,20.3337,123700.0
2012-04-20 10:05:00,31.18,31.2,31.13,31.18,78500.0,20.3272,20.3402,20.2946,20.3272,78500.0
2012-04-20 10:10:00,31.17,31.22,31.15,31.22,99300.0,20.3207,20.3533,20.3076,20.3533,99300.0
2012-04-20 10:15:00,31.22,31.28,31.22,31.24,128500.0,20.3533,20.3924,20.3533,20.3663,128500.0
2012-04-20 10:20:00,31.25,31.25,31.19,31.2,61700.0,20.3728,20.3728,20.3337,20.3402,61700.0
2012-04-20 10:25:00,31.2,31.24,31.18,31.21,67000.0,20.3402,20.3663,20.3272,20.3468,67000.0
2012-04-20 10:30:00,31.22,31.26,31.2,31.25,96200.0,20.3533,20.3794,20.3402,20.3728,96200.0
2012-04-20 10:35:00,31.25,31.33,31.24,31.33,56200.0,20.3728,20.425,20.3663,20.425,56200.0
2012-04-20 10:40:00,31.33,31.34,31.28,31.3,122100.0,20.425,20.4315,20.3924,20.4054,122100.0
2012-04-20 10:45:00,31.3,31.35,31.3,31.32,74300.0,20.4054,20.438,20.4054,20.4185,74300.0
2012-04-20 10:50:00,31.33,31.35,31.29,31.34,50800.0,20.425,20.438,20.3989,20.4315,50800.0
2012-04-20 10:55:00,31.34,31.39,31.34,31.35,50300.0,20.4315,20.4641,20.4315,20.438,50300.0
2012-04-20 11:00:00,31.35,31.37,31.31,31.35,79100.0,20.438,20.4511,20.412,20.438,79100.0
2012-04-20 11:05:00,31.36,31.38,31.35,31.35,40900.0,20.4446,20.4576,20.438,20.438,40900.0
2012-04-20 11:10:00,31.35,31.36,31.32,31.35,29800.0,20.438,20.4446,20.4185,20.438,29800.0
2012-04-20 11:15:00,31.34,31.36,31.31,31.31,150100.0,20.4315,20.4446,20.412,20.412,150100.0
2012-04-20 11:20:00,31.32,31.35,31.31,31.33,164500.0,20.4185,20.438,20.412,20.425,164500.0
2012-04-20 11:25:00,31.33,31.33,31.27,31.27,57900.0,20.425,20.425,20.3859,20.3859,57900.0
2012-04-20 11:30:00,31.28,31.31,31.27,31.29,47300.0,20.3924,20.412,20.3859,20.3989,47300.0
2012-04-20 11:35:00,31.29,31.31,31.24,31.26,42100.0,20.3989,20.412,20.3663,20.3794,42100.0
2012-04-20 11:40:00,31.27,31.3,31.26,31.26,40400.0,20.3859,20.4054,20.3794,20.3794,40400.0
2012-04-20 11:45:00,31.27,31.31,31.26,31.29,50300.0,20.3859,20.412,20.3794,20.3989,50300.0
2012-04-20 11:50:00,31.29,31.31,31.28,31.31,41400.0,20.3989,20.412,20.3924,20.412,41400.0
2012-04-20 11:55:00,31.3,31.31,31.28,31.31,34800.0,20.4054,20.412,20.3924,20.412,34800.0
2012-04-20 12:00:00,31.31,31.36,31.3,31.35,45600.0,20.412,20.4446,20.4054,20.438,45600.0
2012-04-20 12:05:00,31.35,31.4,31.33,31.38,66300.0,20.438,20.4706,20.425,20.4576,66300.0
2012-04-20 12:10:00,31.38,31.39,31.36,31.37,33800.0,20.4576,20.4641,20.4446,20.4511,33800.0
2012-04-20 12:15:00,31.36,31.38,31.33,31.36,43200.0,20.4446,20.4576,20.425,20.4446,43200.0
2012-04-20 12:20:00,31.37,31.4,31.34,31.39,64300.0,20.4511,20.4706,20.4315,20.4641,64300.0
2012-04-20 12:25:00,31.39,31.39,31.37,31.38,8200.0,20.4641,20.4641,20.4511,20.4576,8200.0
2012-04-20 12:30:00,31.38,31.38,31.35,31.37,78900.0,20.4576,20.4576,20.438,20.4511,78900.0
2012-04-20 12:35:00,31.38,31.41,31.36,31.39,125400.0,20.4576,20.4772,20.4446,20.4641,125400.0
2012-04-20 12:40:00,31.39,31.4,31.36,31.37,56500.0,20.4641,20.4706,20.4446,20.4511,56500.0
2012-04-20 12:45:00,31.37,31.38,31.35,31.38,34900.0,20.4511,20.4576,20.438,20.4576,34900.0
2012-04-20 12:50:00,31.37,31.41,31.37,31.4,43900.0,20.4511,20.4772,20.4511,20.4706,43900.0
2012-04-20 12:55:00,31.4,31.41,31.39,31.39,55400.0,20.4706,20.4772,20.4641,20.4641,55400.0
2012-04-20 13:00:00,31.38,31.39,31.35,31.35,88800.0,20.4576,20.4641,20.438,20.438,88800.0
2012-04-20 13:05:00,31.36,31.36,31.32,31.32,61000.0,20.4446,20.4446,20.4185,20.4185,61000.0
2012-04-20 13:10:00,31.32,31.34,31.31,31.33,82600.0,20.4185,20.4315,20.412,20.425,82600.0
2012-04-20 13:15:00,31.32,31.36,31.32,31.36,54100.0,20.4185,20.4446,20.4185,20.4446,54100.0
2012-04-20 13:20:00,31.36,31.38,31.34,31.34,59600.0,20.4446,20.4576,20.4315,20.4315,59600.0
2012-04-20 13:25:00,31.34,31.35,31.32,31.35,70300.0,20.4315,20.438,20.4185,20.438,70300.0
2012-04-20 13:30:00,31.35,31.36,31.33,31.35,86800.0,20.438,20.4446,20.425,20.438,86800.0
2012-04-20 13:35:00,31.35,31.38,31.35,31.37,72300.0,20.438,20.4576,20.438,20.4511,72300.0
2012-04-20 13:40:00,31.38,31.38,31.35,31.36,36600.0,20.4576,20.4576,20.438,20.4446,36600.0
2012-04-20 13:45:00,31.35,31.37,31.34,31.36,65800.0,20.438,20.4511,20.4315,20.4446,65800.0
2012-04-20 13:50:00,31.36,31.36,31.24,31.26,97300.0,20.4446,20.4446,20.3663,20.3794,97300.0
2012-04-20 13:55:00,31.26,31.3,31.23,31.3,103500.0,20.3794,20.4054,20.3598,20.4054,103500.0
2012-04-20 14:00:00,31.29,31.3,31.26,31.27,81200.0,20.3989,20.4054,20.3794,20.3859,81200.0
2012-04-20 14:05:00,31.27,31.28,31.24,31.25,86200.0,20.3859,20.3924,20.3663,20.3728,86200.0
2012-04-20 14:10:00,31.25,31.3,31.24,31.29,74300.0,20.3728,20.4054,20.3663,20.3989,74300.0
2012-04-20 14:15:00,31.28,31.28,31.26,31.28,59000.0,20.3924,20.3924,20.3794,20.3924,59000.0
2012-04-20 14:20:00,31.27,31.31,31.27,31.29,77800.0,20.3859,20.412,20.3859,20.3989,77800.0
2012-04-20 14:25:00,31.29,31.34,31.28,31.33,51800.0,20.3989,20.4315,20.3924,20.425,51800.0
2012-04-20 14:30:00,31.33,31.35,31.31,31.35,42600.0,20.425,20.438,20.412,20.438,42600.0
2012-04-20 14:35:00,31.35,31.35,31.31,31.34,49200.0,20.438,20.438,20.412,20.4315,49200.0
2012-04-20 14:40:00,31.35,31.35,31.31,31.34,62700.0,20.438,20.438,20.412,20.4315,62700.0
2012-04-20 14:45:00,31.33,31.33,31.3,31.3,33600.0,20.425,20.425,20.4054,20.4054,33600.0
2012-04-20 14:50:00,31.3,31.34,31.3,31.33,37300.0,20.4054,20.4315,20.4054,20.425,37300.0
2012-04-20 14:55:00,31.34,31.34,31.31,31.33,115000.0,20.4315,20.4315,20.412,20.425,115000.0
2012-04-20 15:00:00,31.33,31.35,31.3,31.3,90500.0,20.425,20.438,20.4054,20.4054,90500.0
2012-04-20 15:05:00,31.31,31.31,31.24,31.24,85300.0,20.412,20.412,20.3663,20.3663,85300.0
2012-04-20 15:10:00,31.23,31.3,31.23,31.29,133400.0,20.3598,20.4054,20.3598,20.3989,133400.0
2012-04-20 15:15:00,31.29,31.31,31.29,31.31,54200.0,20.3989,20.412,20.3989,20.412,54200.0
2012-04-20 15:20:00,31.31,31.34,31.27,31.27,176200.0,20.412,20.4315,20.3859,20.3859,176200.0
2012-04-20 15:25:00,31.28,31.33,31.27,31.31,95000.0,20.3924,20.425,20.3859,20.412,95000.0
2012-04-20 15:30:00,31.31,31.33,31.3,31.3,158900.0,20.412,20.425,20.4054,20.4054,158900.0
2012-04-20 15:35:00,31.31,31.34,31.29,31.34,119900.0,20.412,20.4315,20.3989,20.4315,119900.0
2012-04-20 15:40:00,31.34,31.35,31.3,31.32,228400.0,20.4315,20.438,20.4054,20.4185,228400.0
2012-04-20 15:45:00,31.32,31.37,31.31,31.37,114700.0,20.4185,20.4511,20.412,20.4511,114700.0
2012-04-20 15:50:00,31.37,31.37,31.3,31.32,243400.0,20.4511,20.4511,20.4054,20.4185,243400.0
2012-04-20 15:55:00,31.32,31.32,31.29,31.3,560900.0,20.4185,20.4185,20.3989,20.4054,560900.0
2012-04-23 09:30:00,31.11,31.16,30.95,31.02,189800.0,20.2816,20.3142,20.1773,20.2229,189800.0
2012-04-23 09:35:00,31.02,31.08,30.98,31.01,136800.0,20.2229,20.262,20.1968,20.2164,136800.0
2012-04-23 09:40:00,31.0,31.07,30.99,31.06,113400.0,20.2099,20.2555,20.2033,20.249,113400.0
2012-04-23 09:45:00,31.06,31.13,31.04,31.11,150600.0,20.249,20.2946,20.2359,20.2816,150600.0
2012-04-23 09:50:00,31.12,31.14,31.06,31.07,160800.0,20.2881,20.3011,20.249,20.2555,160800.0
2012-04-23 09:55:00,31.07,31.16,31.04,31.13,97000.0,20.2555,20.3142,20.2359,20.2946,97000.0
2012-04-23 10:00:00,31.12,31.13,31.07,31.08,101100.0,20.2881,20.2946,20.2555,20.262,101100.0
2012-04-23 10:05:00,31.08,31.08,30.97,30.98,143500.0,20.262,20.262,20.1903,20.1968,143500.0
2012-04-23 10:10:00,30.98,31.08,30.97,31.05,204600.0,20.1968,20.262,20.1903,20.2425,204600.0
2012-04-23 10:15:00,31.05,31.07,30.98,31.0,210200.0,20.2425,20.2555,20.1968,20.2099,210200.0
2012-04-23 10:20:00,31.0,31.09,30.99,31.08,205600.0,20.2099,20.2685,20.2033,20.262,205600.0
2012-04-23 10:25:00,31.08,31.08,31.02,31.04,136300.0,20.262,20.262,20.2229,20.2359,136300.0
2012-04-23 10:30:00,31.03,31.07,31.0,31.06,145500.0,20.2294,20.2555,20.2099,20.249,145500.0
2012-04-23 10:35:00,31.06,31.08,31.02,31.07,141800.0,20.249,20.262,20.2229,20.2555,141800.0
2012-04-23 10:40:00,31.07,31.12,31.05,31.1,207400.0,20.2555,20.2881,20.2425,20.2751,207400.0
2012-04-23 10:45:00,31.1,31.1,31.04,31.05,170300.0,20.2751,20.2751,20.2359,20.2425,170300.0
2012-04-23 10:50:00,31.05,31.07,30.99,31.05,124600.0,20.2425,20.2555,20.2033,20.2425,124600.0
2012-04-23 10:55:00,31.06,31.09,31.0,31.03,102600.0,20.249,20.2685,20.2099,20.2294,102600.0
2012-04-23 11:00:00,31.03,31.06,31.03,31.05,140800.0,20.2294,20.249,20.2294,20.2425,140800.0
2012-04-23 11:05:00,31.04,31.12,31.04,31.11,98200.0,20.2359,20.2881,20.2359,20.2816,98200.0
2012-04-23 11:10:00,31.11,31.15,31.11,31.13,159300.0,20.2816,20.3076,20.2816,20.2946,159300.0
2012-04-23 11:15:00,31.13,31.13,31.08,31.1,119800.0,20.2946,20.2946,20.262,20.2751,119800.0
2012-04-23 11:20:00,31.09,31.12,31.09,31.11,58400.0,20.2685,20.2881,20.2685,20.2816,58400.0
2012-04-23 11:25:00,31.11,31.13,31.09,31.1,103500.0,20.2816,20.2946,20.2685,20.2751,103500.0
2012-04-23 11:30:00,31.1,31.1,31.06,31.06,21900.0,20.2751,20.2751,20.249,20.249,21900.0
2012-04-23 11:35:00,31.06,31.13,31.05,31.13,91800.0,20.249,20.2946,20.2425,20.2946,91800.0
2012-04-23 11:40:00,31.12,31.13,31.09,31.1,38800.0,20.2881,20.2946,20.2685,20.2751,38800.0
2012-04-23 11:45:00,31.1,31.12,31.09,31.09,46800.0,20.2751,20.2881,20.2685,20.2685,46800.0
2012-04-23 11:50:00,31.09,31.11,31.09,31.1,50000.0,20.2685,20.2816,20.2685,20.2751,50000.0
2012-04-23 11:55:00,31.1,31.12,31.08,31.09,64500.0,20.2751,20.2881,20.262,20.2685,64500.0
2012-04-23 12:00:00,31.09,31.11,31.06,31.11,42100.0,20.2685,20.2816,20.249,20.2816,42100.0
2012-04-23 12:05:00,31.12,31.14,31.1,31.12,49900.0,20.2881,20.3011,20.2751,20.2881,49900.0
2012-04-23 12:10:00,31.12,31.12,31.06,31.07,46700.0,20.2881,20.2881,20.249,20.2555,46700.0
2012-04-23 12:15:00,31.08,31.09,31.06,31.09,23600.0,20.262,20.2685,20.249,20.2685,23600.0
2012-04-23 12:20:00,31.09,31.11,31.07,31.11,24000.0,20.2685,20.2816,20.2555,20.2816,24000.0
2012-04-23 12:25:00,31.1,31.12,31.09,31.12,44200.0,20.2751,20.2881,20.2685,20.2881,44200.0
2012-04-23 12:30:00,31.12,31.14,31.11,31.12,78500.0,20.2881,20.3011,20.2816,20.2881,78500.0
2012-04-23 12:35:00,31.13,31.16,31.09,31.09,102800.0,20.2946,20.3142,20.2685,20.2685,102800.0
2012-04-23 12:40:00,31.1,31.1,31.05,31.07,29900.0,20.2751,20.2751,20.2425,20.2555,29900.0
2012-04-23 12:45:00,31.06,31.07,30.99,31.0,237000.0,20.249,20.2555,20.2033,20.2099,237000.0
2012-04-23 12:50:00,31.0,31.04,30.98,31.04,42900.0,20.2099,20.2359,20.1968,20.2359,42900.0
2012-04-23 12:55:00,31.04,31.05,31.02,31.04,44700.0,20.2359,20.2425,20.2229,20.2359,44700.0
2012-04-23 13:00:00,31.05,31.05,31.01,31.03,59100.0,20.2425,20.2425,20.2164,20.2294,59100.0
2012-04-23 13:05:00,31.02,31.04,31.02,31.04,40600.0,20.2229,20.2359,20.2229,20.2359,40600.0
2012-04-23 13:10:00,31.04,31.08,31.04,31.07,57700.0,20.2359,20.262,20.2359,20.2555,57700.0
2012-04-23 13:15:00,31.07,31.09,31.03,31.09,91800.0,20.2555,20.2685,20.2294,20.2685,91800.0
2012-04-23 13:20:00,31.09,31.13,31.07,31.11,138600.0,20.2685,20.2946,20.2555,20.2816,138600.0
2012-04-23 13:25:00,31.11,31.12,31.07,31.09,163600.0,20.2816,20.2881,20.2555,20.2685,163600.0
2012-04-23 13:30:00,31.09,31.13,31.09,31.11,95100.0,20.2685,20.2946,20.2685,20.2816,95100.0
2012-04-23 13:35:00,31.11,31.15,31.1,31.11,48300.0,20.2816,20.3076,20.2751,20.2816,48300.0
2012-04-23 13:40:00,31.11,31.11,31.08,31.09,44400.0,20.2816,20.2816,20.262,20.2685,44400.0
2012-04-23 13:45:00,31.09,31.09,31.04,31.07,78700.0,20.2685,20.2685,20.2359,20.2555,78700.0
2012-04-23 13:50:00,31.07,31.09,31.03,31.05,56700.0,20.2555,20.2685,20.2294,20.2425,56700.0
2012-04-23 13:55:00,31.05,31.08,31.03,31.08,88900.0,20.2425,20.262,20.2294,20.262,88900.0
2012-04-23 14:00:00,31.07,31.09,31.02,31.04,96500.0,20.2555,20.2685,20.2229,20.2359,96500.0
2012-04-23 14:05:00,31.05,31.05,30.99,31.03,79300.0,20.2425,20.2425,20.2033,20.2294,79300.0
2012-04-23 14:10:00,31.03,31.06,31.01,31.05,79200.0,20.2294,20.249,20.2164,20.2425,79200.0
2012-04-23 14:15:00,31.06,31.1,31.05,31.1,62400.0,20.249,20.2751,20.2425,20.2751,62400.0
2012-04-23 14:20:00,31.1,31.15,31.1,31.15,105300.0,20.2751,20.3076,20.2751,20.3076,105300.0
2012-04-23 14:25:00,31.15,31.15,31.12,31.13,58600.0,20.3076,20.3076,20.2881,20.2946,58600.0
2012-04-23 14:30:00,31.13,31.19,31.13,31.17,97700.0,20.2946,20.3337,20.2946,20.3207,97700.0
2012-04-23 14:35:00,31.17,31.18,31.14,31.16,86500.0,20.3207,20.3272,20.3011,20.3142,86500.0
2012-04-23 14:40:00,31.16,31.17,31.15,31.15,83200.0,20.3142,20.3207,20.3076,20.3076,83200.0
2012-04-23 14:45:00,31.15,31.17,31.11,31.12,77500.0,20.3076,20.3207,20.2816,20.2881,77500.0
2012-04-23 14:50:00,31.13,31.13,31.09,31.13,141000.0,20.2946,20.2946,20.2685,20.2946,141000.0
2012-04-23 14:55:00,31.13,31.14,31.1,31.11,84400.0,20.2946,20.3011,20.2751,20.2816,84400.0
2012-04-23 15:00:00,31.1,31.14,31.09,31.13,71000.0,20.2751,20.3011,20.2685,20.2946,71000.0
2012-04-23 15:05:00,31.13,31.18,31.11,31.12,124500.0,20.2946,20.3272,20.2816,20.2881,124500.0
2012-04-23 15:10:00,31.12,31.15,31.11,31.14,97600.0,20.2881,20.3076,20.2816,20.3011,97600.0
2012-04-23 15:15:00,31.14,31.17,31.12,31.16,71300.0,20.3011,20.3207,20.2881,20.3142,71300.0
2012-04-23 15:20:00,31.16,31.19,31.14,31.16,68300.0,20.3142,20.3337,20.3011,20.3142,68300.0
2012-04-23 15:25:00,31.16,31.21,31.16,31.2,46300.0,20.3142,20.3468,20.3142,20.3402,46300.0
2012-04-23 15:30:00,31.2,31.24,31.18,31.19,191200.0,20.3402,20.3663,20.3272,20.3337,191200.0
2012-04-23 15:35:00,31.18,31.21,31.17,31.19,183200.0,20.3272,20.3468,20.3207,20.3337,183200.0
2012-04-23 15:40:00,31.19,31.2,31.16,31.2,144900.0,20.3337,20.3402,20.3142,20.3402,144900.0
2012-04-23 15:45:00,31.19,31.2,31.16,31.17,203800.0,20.3337,20.3402,20.3142,20.3207,203800.0
2012-04-23 15:50:00,31.17,31.22,31.17,31.2,225000.0,20.3207,20.3533,20.3207,20.3402,225000.0
2012-04-23 15:55:00,31.2,31.23,31.2,31.21,406100.0,20.3402,20.3598,20.3402,20.3468,406100.0
2012-04-24 09:30:00,31.29,31.48,31.29,31.43,236100.0,20.3989,20.5228,20.3989,20.4902,236100.0
2012-04-24 09:35:00,31.43,31.47,31.37,31.47,193700.0,20.4902,20.5163,20.4511,20.5163,193700.0
2012-04-24 09:40:00,31.47,31.48,31.39,31.44,164100.0,20.5163,20.5228,20.4641,20.4967,164100.0
2012-04-24 09:45:00,31.43,31.47,31.42,31.42,125100.0,20.4902,20.5163,20.4837,20.4837,125100.0
2012-04-24 09:50:00,31.43,31.47,31.41,31.45,170700.0,20.4902,20.5163,20.4772,20.5032,170700.0
2012-04-24 09:55:00,31.45,31.48,31.42,31.42,141400.0,20.5032,20.5228,20.4837,20.4837,141400.0
2012-04-24 10:00:00,31.42,31.5,31.42,31.46,225700.0,20.4837,20.5358,20.4837,20.5097,225700.0
2012-04-24 10:05:00,31.47,31.54,31.46,31.52,257900.0,20.5163,20.5619,20.5097,20.5489,257900.0
2012-04-24 10:10:00,31.53,31.57,31.52,31.56,117100.0,20.5554,20.5815,20.5489,20.5749,117100.0
2012-04-24 10:15:00,31.56,31.61,31.55,31.56,163500.0,20.5749,20.6075,20.5684,20.5749,163500.0
2012-04-24 10:20:00,31.55,31.61,31.52,31.59,94400.0,20.5684,20.6075,20.5489,20.5945,94400.0
2012-04-24 10:25:00,31.59,31.61,31.58,31.58,69200.0,20.5945,20.6075,20.588,20.588,69200.0
2012-04-24 10:30:00,31.58,31.66,31.58,31.64,147300.0,20.588,20.6401,20.588,20.6271,147300.0
2012-04-24 10:35:00,31.64,31.66,31.61,31.63,82900.0,20.6271,20.6401,20.6075,20.6206,82900.0
2012-04-24 10:40:00,31.62,31.73,31.62,31.72,89000.0,20.6141,20.6858,20.6141,20.6793,89000.0
2012-04-24 10:45:00,31.73,31.75,31.71,31.73,204000.0,20.6858,20.6988,20.6727,20.6858,204000.0
2012-04-24 10:50:00,31.73,31.73,31.67,31.68,52700.0,20.6858,20.6858,20.6467,20.6532,52700.0
2012-04-24 10:55:00,31.68,31.71,31.66,31.68,146300.0,20.6532,20.6727,20.6401,20.6532,146300.0
2012-04-24 11:00:00,31.67,31.72,31.66,31.66,85500.0,20.6467,20.6793,20.6401,20.6401,85500.0
2012-04-24 11:05:00,31.66,31.66,31.61,31.63,105900.0,20.6401,20.6401,20.6075,20.6206,105900.0
2012-04-24 11:10:00,31.62,31.71,31.62,31.7,68300.0,20.6141,20.6727,20.6141,20.6662,68300.0
2012-04-24 11:15:00,31.7,31.72,31.62,31.62,123300.0,20.6662,20.6793,20.6141,20.6141,123300.0
2012-04-24 11:20:00,31.62,31.66,31.59,31.62,97600.0,20.6141,20.6401,20.5945,20.6141,97600.0
2012-04-24 11:25:00,31.61,31.64,31.59,31.61,47500.0,20.6075,20.6271,20.5945,20.6075,47500.0
2012-04-24 11:30:00,31.61,31.62,31.58,31.58,44900.0,20.6075,20.6141,20.588,20.588,44900.0
2012-04-24 11:35:00,31.58,31.59,31.5,31.51,72500.0,20.588,20.5945,20.5358,20.5423,72500.0
2012-04-24 11:40:00,31.52,31.55,31.5,31.55,62000.0,20.5489,20.5684,20.5358,20.5684,62000.0
2012-04-24 11:45:00,31.55,31.57,31.55,31.55,27300.0,20.5684,20.5815,20.5684,20.5684,27300.0
2012-04-24 11:50:00,31.55,31.58,31.55,31.57,26100.0,20.5684,20.588,20.5684,20.5815,26100.0
2012-04-24 11:55:00,31.57,31.61,31.57,31.61,45300.0,20.5815,20.6075,20.5815,20.6075,45300.0
2012-04-24 12:00:00,31.61,31.62,31.57,31.58,185900.0,20.6075,20.6141,20.5815,20.588,185900.0
2012-04-24 12:05:00,31.58,31.62,31.58,31.6,48900.0,20.588,20.6141,20.588,20.601,48900.0
2012-04-24 12:10:00,31.6,31.67,31.6,31.66,81500.0,20.601,20.6467,20.601,20.6401,81500.0
2012-04-24 12:15:00,31.66,31.66,31.63,31.65,13900.0,20.6401,20.6401,20.6206,20.6336,13900.0
2012-04-24 12:20:00,31.64,31.69,31.63,31.67,54800.0,20.6271,20.6597,20.6206,20.6467,54800.0
2012-04-24 12:25:00,31.68,31.69,31.65,31.67,55800.0,20.6532,20.6597,20.6336,20.6467,55800.0
2012-04-24 12:30:00,31.67,31.69,31.65,31.65,40900.0,20.6467,20.6597,20.6336,20.6336,40900.0
2012-04-24 12:35:00,31.66,31.67,31.62,31.64,57600.0,20.6401,20.6467,20.6141,20.6271,57600.0
2012-04-24 12:40:00,31.64,31.64,31.59,31.61,33500.0,20.6271,20.6271,20.5945,20.6075,33500.0
2012-04-24 12:45:00,31.62,31.62,31.58,31.59,27500.0,20.6141,20.6141,20.588,20.5945,27500.0
2012-04-24 12:50:00,31.59,31.6,31.56,31.57,42600.0,20.5945,20.601,20.5749,20.5815,42600.0
2012-04-24 12:55:00,31.57,31.57,31.55,31.57,38300.0,20.5815,20.5815,20.5684,20.5815,38300.0
2012-04-24 13:00:00,31.56,31.58,31.55,31.58,43300.0,20.5749,20.588,20.5684,20.588,43300.0
2012-04-24 13:05:00,31.59,31.62,31.58,31.61,33600.0,20.5945,20.6141,20.588,20.6075,33600.0
2012-04-24 13:10:00,31.62,31.63,31.59,31.6,43900.0,20.6141,20.6206,20.5945,20.601,43900.0
2012-04-24 13:15:00,31.6,31.63,31.57,31.62,74100.0,20.601,20.6206,20.5815,20.6141,74100.0
2012-04-24 13:20:00,31.63,31.66,31.63,31.65,30400.0,20.6206,20.6401,20.6206,20.6336,30400.0
2012-04-24 13:25:00,31.65,31.65,31.61,31.62,54700.0,20.6336,20.6336,20.6075,20.6141,54700.0
2012-04-24 13:30:00,31.62,31.69,31.62,31.66,63600.0,20.6141,20.6597,20.6141,20.6401,63600.0
2012-04-24 13:35:00,31.67,31.68,31.65,31.65,61700.0,20.6467,20.6532,20.6336,20.6336,61700.0
2012-04-24 13:40:00,31.65,31.68,31.64,31.66,71700.0,20.6336,20.6532,20.6271,20.6401,71700.0
2012-04-24 13:45:00,31.66,31.68,31.66,31.67,21900.0,20.6401,20.6532,20.6401,20.6467,21900.0
2012-04-24 13:50:00,31.68,31.68,31.63,31.64,45100.0,20.6532,20.6532,20.6206,20.6271,45100.0
2012-04-24 13:55:00,31.64,31.64,31.6,31.6,49400.0,20.6271,20.6271,20.601,20.601,49400.0
2012-04-24 14:00:00,31.6,31.6,31.56,31.56,71200.0,20.601,20.601,20.5749,20.5749,71200.0
2012-04-24 14:05:00,31.57,31.58,31.55,31.56,42500.0,20.5815,20.588,20.5684,20.5749,42500.0
2012-04-24 14:10:00,31.57,31.57,31.52,31.53,68800.0,20.5815,20.5815,20.5489,20.5554,68800.0
2012-04-24 14:15:00,31.53,31.55,31.52,31.53,60500.0,20.5554,20.5684,20.5489,20.5554,60500.0
2012-04-24 14:20:00,31.52,31.55,31.52,31.54,44100.0,20.5489,20.5684,20.5489,20.5619,44100.0
2012-04-24 14:25:00,31.55,31.56,31.5,31.56,79800.0,20.5684,20.5749,20.5358,20.5749,79800.0
2012-04-24 14:30:00,31.55,31.58,31.54,31.56,80300.0,20.5684,20.588,20.5619,20.5749,80300.0
2012-04-24 14:35:00,31.56,31.62,31.54,31.61,134000.0,20.5749,20.6141,20.5619,20.6075,134000.0
2012-04-24 14:40:00,31.61,31.61,31.53,31.54,108800.0,20.6075,20.6075,20.5554,20.5619,108800.0
2012-04-24 14:45:00,31.54,31.56,31.53,31.56,48400.0,20.5619,20.5749,20.5554,20.5749,48400.0
2012-04-24 14:50:00,31.56,31.61,31.55,31.59,59500.0,20.5749,20.6075,20.5684,20.5945,59500.0
2012-04-24 14:55:00,31.59,31.6,31.57,31.59,53300.0,20.5945,20.601,20.5815,20.5945,53300.0
2012-04-24 15:00:00,31.59,31.6,31.57,31.57,66400.0,20.5945,20.601,20.5815,20.5815,66400.0
2012-04-24 15:05:00,31.58,31.58,31.54,31.55,143700.0,20.588,20.588,20.5619,20.5684,143700.0
2012-04-24 15:10:00,31.55,31.56,31.52,31.54,72600.0,20.5684,20.5749,20.5489,20.5619,72600.0
2012-04-24 15:15:00,31.54,31.56,31.51,31.54,147700.0,20.5619,20.5749,20.5423,20.5619,147700.0
2012-04-24 15:20:00,31.54,31.6,31.54,31.59,131500.0,20.5619,20.601,20.5619,20.5945,131500.0
2012-04-24 15:25:00,31.58,31.59,31.54,31.56,76800.0,20.588,20.5945,20.5619,20.5749,76800.0
2012-04-24 15:30:00,31.56,31.6,31.54,31.6,109000.0,20.5749,20.601,20.5619,20.601,109000.0
2012-04-24 15:35:00,31.6,31.62,31.58,31.6,100100.0,20.601,20.6141,20.588,20.601,100100.0
2012-04-24 15:40:00,31.6,31.61,31.57,31.58,110500.0,20.601,20.6075,20.5815,20.588,110500.0
2012-04-24 15:45:00,31.58,31.6,31.54,31.55,270100.0,20.588,20.601,20.5619,20.5684,270100.0
2012-04-24 15:50:00,31.55,31.57,31.53,31.57,314000.0,20.5684,20.5815,20.5554,20.5815,314000.0
2012-04-24 15:55:00,31.57,31.64,31.56,31.62,574400.0,20.5815,20.6271,20.5749,20.6141,574400.0
2012-04-25 09:30:00,31.79,31.81,31.7,31.74,194200.0,20.7249,20.7379,20.6662,20.6923,194200.0
2012-04-25 09:35:00,31.74,31.74,31.62,31.74,112400.0,20.6923,20.6923,20.6141,20.6923,112400.0
2012-04-25 09:40:00,31.74,31.75,31.7,31.75,134800.0,20.6923,20.6988,20.6662,20.6988,134800.0
2012-04-25 09:45:00,31.74,31.83,31.74,31.83,114800.0,20.6923,20.751,20.6923,20.751,114800.0
2012-04-25 09:50:00,31.82,31.87,31.74,31.77,158900.0,20.7444,20.777,20.6923,20.7118,158900.0
2012-04-25 09:55:00,31.76,31.77,31.69,31.73,95000.0,20.7053,20.7118,20.6597,20.6858,95000.0
2012-04-25 10:00:00,31.73,31.74,31.68,31.68,114100.0,20.6858,20.6923,20.6532,20.6532,114100.0
2012-04-25 10:05:00,31.68,31.71,31.65,31.69,125200.0,20.6532,20.6727,20.6336,20.6597,125200.0
2012-04-25 10:10:00,31.7,31.71,31.66,31.66,113200.0,20.6662,20.6727,20.6401,20.6401,113200.0
2012-04-25 10:15:00,31.66,31.67,31.61,31.62,120800.0,20.6401,20.6467,20.6075,20.6141,120800.0
2012-04-25 10:20:00,31.63,31.66,31.61,31.61,167200.0,20.6206,20.6401,20.6075,20.6075,167200.0
2012-04-25 10:25:00,31.62,31.66,31.61,31.63,212300.0,20.6141,20.6401,20.6075,20.6206,212300.0
2012-04-25 10:30:00,31.61,31.63,31.55,31.56,216500.0,20.6075,20.6206,20.5684,20.5749,216500.0
2012-04-25 10:35:00,31.56,31.57,31.5,31.55,340500.0,20.5749,20.5815,20.5358,20.5684,340500.0
2012-04-25 10:40:00,31.55,31.58,31.54,31.57,103500.0,20.5684,20.588,20.5619,20.5815,103500.0
2012-04-25 10:45:00,31.57,31.58,31.53,31.54,157600.0,20.5815,20.588,20.5554,20.5619,157600.0
2012-04-25 10:50:00,31.53,31.55,31.49,31.52,144000.0,20.5554,20.5684,20.5293,20.5489,144000.0
2012-04-25 10:55:00,31.52,31.53,31.49,31.52,124300.0,20.5489,20.5554,20.5293,20.5489,124300.0
2012-04-25 11:00:00,31.52,31.54,31.48,31.48,148800.0,20.5489,20.5619,20.5228,20.5228,148800.0
2012-04-25 11:05:00,31.48,31.52,31.45,31.5,553200.0,20.5228,20.5489,20.5032,20.5358,553200.0
2012-04-25 11:10:00,31.49,31.52,31.49,31.51,50600.0,20.5293,20.5489,20.5293,20.5423,50600.0
2012-04-25 11:15:00,31.51,31.52,31.49,31.5,100000.0,20.5423,20.5489,20.5293,20.5358,100000.0
2012-04-25 11:20:00,31.51,31.54,31.5,31.54,84500.0,20.5423,20.5619,20.5358,20.5619,84500.0
2012-04-25 11:25:00,31.54,31.59,31.52,31.58,171000.0,20.5619,20.5945,20.5489,20.588,171000.0
2012-04-25 11:30:00,31.58,31.59,31.55,31.55,45700.0,20.588,20.5945,20.5684,20.5684,45700.0
2012-04-25 11:35:00,31.56,31.59,31.55,31.59,69200.0,20.5749,20.5945,20.5684,20.5945,69200.0
2012-04-25 11:40:00,31.59,31.63,31.59,31.6,55600.0,20.5945,20.6206,20.5945,20.601,55600.0
2012-04-25 11:45:00,31.6,31.61,31.58,31.6,34700.0,20.601,20.6075,20.588,20.601,34700.0
2012-04-25 11:50:00,31.6,31.64,31.59,31.63,35600.0,20.601,20.6271,20.5945,20.6206,35600.0
2012-04-25 11:55:00,31.64,31.65,31.6,31.61,51400.0,20.6271,20.6336,20.601,20.6075,51400.0
2012-04-25 12:00:00,31.61,31.61,31.6,31.61,51900.0,20.6075,20.6075,20.601,20.6075,51900.0
2012-04-25 12:05:00,31.61,31.63,31.6,31.63,46500.0,20.6075,20.6206,20.601,20.6206,46500.0
2012-04-25 12:10:00,31.63,31.69,31.62,31.69,53600.0,20.6206,20.6597,20.6141,20.6597,53600.0
2012-04-25 12:15:00,31.69,31.69,31.65,31.66,41000.0,20.6597,20.6597,20.6336,20.6401,41000.0
2012-04-25 12:20:00,31.66,31.66,31.63,31.65,44600.0,20.6401,20.6401,20.6206,20.6336,44600.0
2012-04-25 12:25:00,31.65,31.65,31.61,31.64,101100.0,20.6336,20.6336,20.6075,20.6271,101100.0
2012-04-25 12:30:00,31.64,31.65,31.6,31.64,175800.0,20.6271,20.6336,20.601,20.6271,175800.0
2012-04-25 12:35:00,31.64,31.67,31.59,31.6,71400.0,20.6271,20.6467,20.5945,20.601,71400.0
2012-04-25 12:40:00,31.6,31.68,31.6,31.67,46300.0,20.601,20.6532,20.601,20.6467,46300.0
2012-04-25 12:45:00,31.67,31.7,31.66,31.66,106100.0,20.6467,20.6662,20.6401,20.6401,106100.0
2012-04-25 12:50:00,31.66,31.69,31.66,31.69,92600.0,20.6401,20.6597,20.6401,20.6597,92600.0
2012-04-25 12:55:00,31.7,31.77,31.69,31.76,105400.0,20.6662,20.7118,20.6597,20.7053,105400.0
2012-04-25 13:00:00,31.78,31.82,31.76,31.8,157800.0,20.7184,20.7444,20.7053,20.7314,157800.0
2012-04-25 13:05:00,31.81,31.82,31.79,31.8,145900.0,20.7379,20.7444,20.7249,20.7314,145900.0
2012-04-25 13:10:00,31.8,31.81,31.76,31.77,83600.0,20.7314,20.7379,20.7053,20.7118,83600.0
2012-04-25 13:15:00,31.77,31.79,31.75,31.78,72100.0,20.7118,20.7249,20.6988,20.7184,72100.0
2012-04-25 13:20:00,31.78,31.8,31.76,31.76,80600.0,20.7184,20.7314,20.7053,20.7053,80600.0
2012-04-25 13:25:00,31.77,31.77,31.71,31.73,149900.0,20.7118,20.7118,20.6727,20.6858,149900.0
2012-04-25 13:30:00,31.73,31.74,31.71,31.74,59800.0,20.6858,20.6923,20.6727,20.6923,59800.0
2012-04-25 13:35:00,31.74,31.78,31.73,31.76,129700.0,20.6923,20.7184,20.6858,20.7053,129700.0
2012-04-25 13:40:00,31.76,31.78,31.72,31.74,75100.0,20.7053,20.7184,20.6793,20.6923,75100.0
2012-04-25 13:45:00,31.73,31.75,31.71,31.71,21100.0,20.6858,20.6988,20.6727,20.6727,21100.0
2012-04-25 13:50:00,31.72,31.73,31.69,31.71,33700.0,20.6793,20.6858,20.6597,20.6727,33700.0
2012-04-25 13:55:00,31.71,31.71,31.69,31.7,30600.0,20.6727,20.6727,20.6597,20.6662,30600.0
2012-04-25 14:00:00,31.69,31.69,31.63,31.63,133500.0,20.6597,20.6597,20.6206,20.6206,133500.0
2012-04-25 14:05:00,31.63,31.64,31.59,31.61,98900.0,20.6206,20.6271,20.5945,20.6075,98900.0
2012-04-25 14:10:00,31.62,31.66,31.62,31.65,41400.0,20.6141,20.6401,20.6141,20.6336,41400.0
2012-04-25 14:15:00,31.66,31.7,31.64,31.7,41600.0,20.6401,20.6662,20.6271,20.6662,41600.0
2012-04-25 14:20:00,31.7,31.81,31.69,31.73,201100.0,20.6662,20.7379,20.6597,20.6858,201100.0
2012-04-25 14:25:00,31.73,31.75,31.69,31.72,90700.0,20.6858,20.6988,20.6597,20.6793,90700.0
2012-04-25 14:30:00,31.72,31.75,31.66,31.66,82900.0,20.6793,20.6988,20.6401,20.6401,82900.0
2012-04-25 14:35:00,31.67,31.7,31.64,31.67,95700.0,20.6467,20.6662,20.6271,20.6467,95700.0
2012-04-25 14:40:00,31.67,31.72,31.66,31.68,59100.0,20.6467,20.6793,20.6401,20.6532,59100.0
2012-04-25 14:45:00,31.68,31.74,31.68,31.72,65200.0,20.6532,20.6923,20.6532,20.6793,65200.0
2012-04-25 14:50:00,31.71,31.76,31.7,31.75,63200.0,20.6727,20.7053,20.6662,20.6988,63200.0
2012-04-25 14:55:00,31.76,31.79,31.74,31.78,82500.0,20.7053,20.7249,20.6923,20.7184,82500.0
2012-04-25 15:00:00,31.79,31.79,31.76,31.78,95600.0,20.7249,20.7249,20.7053,20.7184,95600.0
2012-04-25 15:05:00,31.77,31.78,31.72,31.74,86600.0,20.7118,20.7184,20.6793,20.6923,86600.0
2012-04-25 15:10:00,31.74,31.76,31.7,31.7,140600.0,20.6923,20.7053,20.6662,20.6662,140600.0
2012-04-25 15:15:00,31.71,31.71,31.68,31.71,77200.0,20.6727,20.6727,20.6532,20.6727,77200.0
2012-04-25 15:20:00,31.7,31.72,31.68,31.72,64800.0,20.6662,20.6793,20.6532,20.6793,64800.0
2012-04-25 15:25:00,31.72,31.73,31.67,31.67,118900.0,20.6793,20.6858,20.6467,20.6467,118900.0
2012-04-25 15:30:00,31.67,31.68,31.64,31.67,121100.0,20.6467,20.6532,20.6271,20.6467,121100.0
2012-04-25 15:35:00,31.67,31.71,31.66,31.69,119900.0,20.6467,20.6727,20.6401,20.6597,119900.0
2012-04-25 15:40:00,31.69,31.7,31.64,31.64,142200.0,20.6597,20.6662,20.6271,20.6271,142200.0
2012-04-25 15:45:00,31.64,31.66,31.62,31.64,236200.0,20.6271,20.6401,20.6141,20.6271,236200.0
2012-04-25 15:50:00,31.65,31.73,31.64,31.71,271600.0,20.6336,20.6858,20.6271,20.6727,271600.0
2012-04-25 15:55:00,31.71,31.72,31.68,31.69,480800.0,20.6727,20.6793,20.6532,20.6597,480800.0
2012-04-26 09:30:00,31.68,31.79,31.63,31.76,111600.0,20.6532,20.7249,20.6206,20.7053,111600.0
2012-04-26 09:35:00,31.76,31.87,31.74,31.84,84900.0,20.7053,20.777,20.6923,20.7575,84900.0
2012-04-26 09:40:00,31.84,31.87,31.68,31.75,66900.0,20.7575,20.777,20.6532,20.6988,66900.0
2012-04-26 09:45:00,31.75,31.79,31.73,31.78,67500.0,20.6988,20.7249,20.6858,20.7184,67500.0
2012-04-26 09:50:00,31.79,31.83,31.77,31.8,59000.0,20.7249,20.751,20.7118,20.7314,59000.0
2012-04-26 09:55:00,31.79,31.8,31.65,31.71,148000.0,20.7249,20.7314,20.6336,20.6727,148000.0
2012-04-26 10:00:00,31.7,31.76,31.69,31.74,151000.0,20.6662,20.7053,20.6597,20.6923,151000.0
2012-04-26 10:05:00,31.74,31.8,31.72,31.73,106600.0,20.6923,20.7314,20.6793,20.6858,106600.0
2012-04-26 10:10:00,31.73,31.75,31.7,31.71,120200.0,20.6858,20.6988,20.6662,20.6727,120200.0
2012-04-26 10:15:00,31.7,31.77,31.68,31.73,108500.0,20.6662,20.7118,20.6532,20.6858,108500.0
2012-04-26 10:20:00,31.73,31.74,31.69,31.7,80900.0,20.6858,20.6923,20.6597,20.6662,80900.0
2012-04-26 10:25:00,31.71,31.74,31.7,31.71,44000.0,20.6727,20.6923,20.6662,20.6727,44000.0
2012-04-26 10:30:00,31.7,31.71,31.65,31.67,137000.0,20.6662,20.6727,20.6336,20.6467,137000.0
2012-04-26 10:35:00,31.67,31.76,31.67,31.73,309100.0,20.6467,20.7053,20.6467,20.6858,309100.0
2012-04-26 10:40:00,31.73,31.81,31.72,31.8,126800.0,20.6858,20.7379,20.6793,20.7314,126800.0
2012-04-26 10:45:00,31.81,31.9,31.8,31.9,155400.0,20.7379,20.7966,20.7314,20.7966,155400.0
2012-04-26 10:50:00,31.9,31.91,31.77,31.78,118500.0,20.7966,20.8031,20.7118,20.7184,118500.0
2012-04-26 10:55:00,31.78,31.81,31.76,31.78,57800.0,20.7184,20.7379,20.7053,20.7184,57800.0
2012-04-26 11:00:00,31.79,31.81,31.77,31.8,82300.0,20.7249,20.7379,20.7118,20.7314,82300.0
2012-04-26 11:05:00,31.8,31.82,31.77,31.78,64300.0,20.7314,20.7444,20.7118,20.7184,64300.0
2012-04-26 11:10:00,31.78,31.8,31.74,31.75,110100.0,20.7184,20.7314,20.6923,20.6988,110100.0
2012-04-26 11:15:00,31.75,31.8,31.74,31.78,61600.0,20.6988,20.7314,20.6923,20.7184,61600.0
2012-04-26 11:20:00,31.77,31.82,31.77,31.81,69300.0,20.7118,20.7444,20.7118,20.7379,69300.0
2012-04-26 11:25:00,31.8,31.8,31.77,31.79,83300.0,20.7314,20.7314,20.7118,20.7249,83300.0
2012-04-26 11:30:00,31.79,31.79,31.76,31.79,140000.0,20.7249,20.7249,20.7053,20.7249,140000.0
2012-04-26 11:35:00,31.79,31.84,31.79,31.83,64600.0,20.7249,20.7575,20.7249,20.751,64600.0
2012-04-26 11:40:00,31.83,31.83,31.8,31.8,99900.0,20.751,20.751,20.7314,20.7314,99900.0
2012-04-26 11:45:00,31.81,31.83,31.81,31.83,67100.0,20.7379,20.751,20.7379,20.751,67100.0
2012-04-26 11:50:00,31.83,31.84,31.81,31.82,156300.0,20.751,20.7575,20.7379,20.7444,156300.0
2012-04-26 11:55:00,31.83,31.84,31.8,31.8,38800.0,20.751,20.7575,20.7314,20.7314,38800.0
2012-04-26 12:00:00,31.81,31.82,31.79,31.82,36900.0,20.7379,20.7444,20.7249,20.7444,36900.0
2012-04-26 12:05:00,31.81,31.82,31.78,31.8,103200.0,20.7379,20.7444,20.7184,20.7314,103200.0
2012-04-26 12:10:00,31.8,31.82,31.79,31.8,58200.0,20.7314,20.7444,20.7249,20.7314,58200.0
2012-04-26 12:15:00,31.8,31.81,31.77,31.78,41300.0,20.7314,20.7379,20.7118,20.7184,41300.0
2012-04-26 12:20:00,31.78,31.79,31.75,31.75,189400.0,20.7184,20.7249,20.6988,20.6988,189400.0
2012-04-26 12:25:00,31.76,31.8,31.75,31.79,29700.0,20.7053,20.7314,20.6988,20.7249,29700.0
2012-04-26 12:30:00,31.8,31.8,31.74,31.75,89900.0,20.7314,20.7314,20.6923,20.6988,89900.0
2012-04-26 12:35:00,31.75,31.75,31.71,31.71,63700.0,20.6988,20.6988,20.6727,20.6727,63700.0
2012-04-26 12:40:00,31.72,31.73,31.69,31.73,167800.0,20.6793,20.6858,20.6597,20.6858,167800.0
2012-04-26 12:45:00,31.73,31.76,31.72,31.75,93300.0,20.6858,20.7053,20.6793,20.6988,93300.0
2012-04-26 12:50:00,31.75,31.79,31.75,31.79,91000.0,20.6988,20.7249,20.6988,20.7249,91000.0
2012-04-26 12:55:00,31.79,31.81,31.77,31.81,40300.0,20.7249,20.7379,20.7118,20.7379,40300.0
2012-04-26 13:00:00,31.81,31.82,31.78,31.82,48600.0,20.7379,20.7444,20.7184,20.7444,48600.0
2012-04-26 13:05:00,31.82,31.85,31.81,31.85,41500.0,20.7444,20.764,20.7379,20.764,41500.0
2012-04-26 13:10:00,31.85,31.86,31.84,31.86,36700.0,20.764,20.7705,20.7575,20.7705,36700.0
2012-04-26 13:15:00,31.86,31.89,31.85,31.89,72900.0,20.7705,20.7901,20.764,20.7901,72900.0
2012-04-26 13:20:00,31.89,31.94,31.87,31.93,195500.0,20.7901,20.8227,20.777,20.8162,195500.0
2012-04-26 13:25:00,31.92,31.94,31.91,31.92,54300.0,20.8096,20.8227,20.8031,20.8096,54300.0
2012-04-26 13:30:00,31.92,31.93,31.9,31.9,56100.0,20.8096,20.8162,20.7966,20.7966,56100.0
2012-04-26 13:35:00,31.9,31.98,31.9,31.97,152700.0,20.7966,20.8488,20.7966,20.8422,152700.0
2012-04-26 13:40:00,31.97,31.97,31.92,31.94,46700.0,20.8422,20.8422,20.8096,20.8227,46700.0
2012-04-26 13:45:00,31.95,31.97,31.92,31.96,95300.0,20.8292,20.8422,20.8096,20.8357,95300.0
2012-04-26 13:50:00,31.94,31.95,31.93,31.94,42900.0,20.8227,20.8292,20.8162,20.8227,42900.0
2012-04-26 13:55:00,31.94,31.97,31.93,31.96,74600.0,20.8227,20.8422,20.8162,20.8357,74600.0
2012-04-26 14:00:00,31.96,31.98,31.94,31.94,87000.0,20.8357,20.8488,20.8227,20.8227,87000.0
2012-04-26 14:05:00,31.95,31.98,31.94,31.96,131800.0,20.8292,20.8488,20.8227,20.8357,131800.0
2012-04-26 14:10:00,31.95,31.96,31.94,31.95,55600.0,20.8292,20.8357,20.8227,20.8292,55600.0
2012-04-26 14:15:00,31.96,31.99,31.95,31.98,72100.0,20.8357,20.8553,20.8292,20.8488,72100.0
2012-04-26 14:20:00,31.98,32.04,31.98,32.04,384800.0,20.8488,20.8879,20.8488,20.8879,384800.0
2012-04-26 14:25:00,32.04,32.05,32.0,32.02,180000.0,20.8879,20.8944,20.8618,20.8748,180000.0
2012-04-26 14:30:00,32.02,32.04,31.99,32.03,91700.0,20.8748,20.8879,20.8553,20.8813,91700.0
2012-04-26 14:35:00,32.03,32.05,32.03,32.05,132500.0,20.8813,20.8944,20.8813,20.8944,132500.0
2012-04-26 14:40:00,32.06,32.09,32.05,32.08,123400.0,20.9009,20.9205,20.8944,20.9139,123400.0
2012-04-26 14:45:00,32.07,32.1,32.06,32.06,226300.0,20.9074,20.927,20.9009,20.9009,226300.0
2012-04-26 14:50:00,32.06,32.08,32.06,32.08,46800.0,20.9009,20.9139,20.9009,20.9139,46800.0
2012-04-26 14:55:00,32.07,32.08,32.06,32.08,149800.0,20.9074,20.9139,20.9009,20.9139,149800.0
2012-04-26 15:00:00,32.08,32.08,32.07,32.08,75400.0,20.9139,20.9139,20.9074,20.9139,75400.0
2012-04-26 15:05:00,32.08,32.08,32.07,32.08,56600.0,20.9139,20.9139,20.9074,20.9139,56600.0
2012-04-26 15:10:00,32.07,32.08,32.06,32.08,177200.0,20.9074,20.9139,20.9009,20.9139,177200.0
2012-04-26 15:15:00,32.08,32.12,32.07,32.11,191300.0,20.9139,20.94,20.9074,20.9335,191300.0
2012-04-26 15:20:00,32.11,32.13,32.09,32.13,174800.0,20.9335,20.9465,20.9205,20.9465,174800.0
2012-04-26 15:25:00,32.13,32.14,32.09,32.09,274200.0,20.9465,20.9531,20.9205,20.9205,274200.0
2012-04-26 15:30:00,32.09,32.09,32.07,32.07,111800.0,20.9205,20.9205,20.9074,20.9074,111800.0
2012-04-26 15:35:00,32.07,32.1,32.05,32.06,255200.0,20.9074,20.927,20.8944,20.9009,255200.0
2012-04-26 15:40:00,32.07,32.09,32.06,32.08,320100.0,20.9074,20.9205,20.9009,20.9139,320100.0
2012-04-26 15:45:00,32.07,32.1,32.06,32.1,263300.0,20.9074,20.927,20.9009,20.927,263300.0
2012-04-26 15:50:00,32.1,32.1,32.05,32.08,569400.0,20.927,20.927,20.8944,20.9139,569400.0
2012-04-26 15:55:00,32.07,32.08,32.03,32.08,718900.0,20.9074,20.9139,20.8813,20.9139,718900.0
2012-04-27 09:30:00,32.04,32.09,31.97,32.03,229300.0,20.8879,20.9205,20.8422,20.8813,229300.0
2012-04-27 09:35:00,32.03,32.04,31.95,31.99,239900.0,20.8813,20.8879,20.8292,20.8553,239900.0
2012-04-27 09:40:00,32.0,32.02,31.97,32.01,62500.0,20.8618,20.8748,20.8422,20.8683,62500.0
2012-04-27 09:45:00,32.01,32.01,31.93,31.94,97200.0,20.8683,20.8683,20.8162,20.8227,97200.0
2012-04-27 09:50:00,31.95,31.99,31.91,31.96,158900.0,20.8292,20.8553,20.8031,20.8357,158900.0
2012-04-27 09:55:00,31.97,32.03,31.95,32.02,102900.0,20.8422,20.8813,20.8292,20.8748,102900.0
2012-04-27 10:00:00,32.02,32.02,31.91,31.98,178500.0,20.8748,20.8748,20.8031,20.8488,178500.0
2012-04-27 10:05:00,31.99,32.05,31.95,32.02,142000.0,20.8553,20.8944,20.8292,20.8748,142000.0
2012-04-27 10:10:00,32.01,32.05,32.0,32.0,75900.0,20.8683,20.8944,20.8618,20.8618,75900.0
2012-04-27 10:15:00,32.0,32.1,31.99,32.08,98400.0,20.8618,20.927,20.8553,20.9139,98400.0
2012-04-27 10:20:00,32.07,32.08,32.02,32.06,132900.0,20.9074,20.9139,20.8748,20.9009,132900.0
2012-04-27 10:25:00,32.07,32.09,32.02,32.07,85700.0,20.9074,20.9205,20.8748,20.9074,85700.0
2012-04-27 10:30:00,32.07,32.1,32.03,32.1,81000.0,20.9074,20.927,20.8813,20.927,81000.0
2012-04-27 10:35:00,32.1,32.1,32.04,32.09,49700.0,20.927,20.927,20.8879,20.9205,49700.0
2012-04-27 10:40:00,32.09,32.09,32.03,32.05,36300.0,20.9205,20.9205,20.8813,20.8944,36300.0
2012-04-27 10:45:00,32.05,32.07,32.0,32.07,122900.0,20.8944,20.9074,20.8618,20.9074,122900.0
2012-04-27 10:50:00,32.06,32.11,32.05,32.09,41400.0,20.9009,20.9335,20.8944,20.9205,41400.0
2012-04-27 10:55:00,32.09,32.13,32.09,32.13,92900.0,20.9205,20.9465,20.9205,20.9465,92900.0
2012-04-27 11:00:00,32.12,32.16,32.1,32.11,58500.0,20.94,20.9661,20.927,20.9335,58500.0
2012-04-27 11:05:00,32.1,32.13,32.1,32.11,76700.0,20.927,20.9465,20.927,20.9335,76700.0
2012-04-27 11:10:00,32.11,32.15,32.1,32.1,110300.0,20.9335,20.9596,20.927,20.927,110300.0
2012-04-27 11:15:00,32.1,32.16,32.09,32.14,46900.0,20.927,20.9661,20.9205,20.9531,46900.0
2012-04-27 11:20:00,32.13,32.16,32.1,32.14,39800.0,20.9465,20.9661,20.927,20.9531,39800.0
2012-04-27 11:25:00,32.15,32.16,32.12,32.12,33700.0,20.9596,20.9661,20.94,20.94,33700.0
2012-04-27 11:30:00,32.12,32.17,32.11,32.16,43300.0,20.94,20.9726,20.9335,20.9661,43300.0
2012-04-27 11:35:00,32.16,32.2,32.15,32.2,56400.0,20.9661,20.9922,20.9596,20.9922,56400.0
2012-04-27 11:40:00,32.17,32.18,32.13,32.16,57000.0,20.9726,20.9791,20.9465,20.9661,57000.0
2012-04-27 11:45:00,32.15,32.2,32.15,32.2,81700.0,20.9596,20.9922,20.9596,20.9922,81700.0
2012-04-27 11:50:00,32.2,32.22,32.18,32.22,92700.0,20.9922,21.0052,20.9791,21.0052,92700.0
2012-04-27 11:55:00,32.21,32.28,32.21,32.27,146300.0,20.9987,21.0443,20.9987,21.0378,146300.0
2012-04-27 12:00:00,32.27,32.27,32.21,32.23,149800.0,21.0378,21.0378,20.9987,21.0117,149800.0
2012-04-27 12:05:00,32.23,32.25,32.22,32.22,54200.0,21.0117,21.0248,21.0052,21.0052,54200.0
2012-04-27 12:10:00,32.21,32.23,32.2,32.23,52300.0,20.9987,21.0117,20.9922,21.0117,52300.0
2012-04-27 12:15:00,32.23,32.27,32.21,32.26,103300.0,21.0117,21.0378,20.9987,21.0313,103300.0
2012-04-27 12:20:00,32.25,32.27,32.23,32.23,98400.0,21.0248,21.0378,21.0117,21.0117,98400.0
2012-04-27 12:25:00,32.24,32.25,32.22,32.24,74300.0,21.0183,21.0248,21.0052,21.0183,74300.0
2012-04-27 12:30:00,32.24,32.24,32.21,32.23,130600.0,21.0183,21.0183,20.9987,21.0117,130600.0
2012-04-27 12:35:00,32.23,32.25,32.21,32.24,139400.0,21.0117,21.0248,20.9987,21.0183,139400.0
2012-04-27 12:40:00,32.24,32.29,32.24,32.27,129100.0,21.0183,21.0509,21.0183,21.0378,129100.0
2012-04-27 12:45:00,32.27,32.31,32.26,32.31,181900.0,21.0378,21.0639,21.0313,21.0639,181900.0
2012-04-27 12:50:00,32.31,32.34,32.3,32.34,77600.0,21.0639,21.0834,21.0574,21.0834,77600.0
2012-04-27 12:55:00,32.33,32.37,32.33,32.36,120700.0,21.0769,21.103,21.0769,21.0965,120700.0
2012-04-27 13:00:00,32.36,32.4,32.36,32.38,159600.0,21.0965,21.1226,21.0965,21.1095,159600.0
2012-04-27 13:05:00,32.38,32.4,32.33,32.34,115700.0,21.1095,21.1226,21.0769,21.0834,115700.0
2012-04-27 13:10:00,32.34,32.35,32.33,32.34,51100.0,21.0834,21.09,21.0769,21.0834,51100.0
2012-04-27 13:15:00,32.34,32.38,32.34,32.36,64900.0,21.0834,21.1095,21.0834,21.0965,64900.0
2012-04-27 13:20:00,32.35,32.38,32.35,32.36,61800.0,21.09,21.1095,21.09,21.0965,61800.0
2012-04-27 13:25:00,32.37,32.39,32.35,32.38,104300.0,21.103,21.116,21.09,21.1095,104300.0
2012-04-27 13:30:00,32.38,32.4,32.37,32.4,78800.0,21.1095,21.1226,21.103,21.1226,78800.0
2012-04-27 13:35:00,32.39,32.43,32.35,32.35,143600.0,21.116,21.1421,21.09,21.09,143600.0
2012-04-27 13:40:00,32.36,32.41,32.35,32.38,66800.0,21.0965,21.1291,21.09,21.1095,66800.0
2012-04-27 13:45:00,32.38,32.39,32.37,32.38,30200.0,21.1095,21.116,21.103,21.1095,30200.0
2012-04-27 13:50:00,32.37,32.38,32.34,32.34,50700.0,21.103,21.1095,21.0834,21.0834,50700.0
2012-04-27 13:55:00,32.34,32.35,32.31,32.32,29700.0,21.0834,21.09,21.0639,21.0704,29700.0
2012-04-27 14:00:00,32.32,32.32,32.3,32.3,75400.0,21.0704,21.0704,21.0574,21.0574,75400.0
2012-04-27 14:05:00,32.3,32.33,32.3,32.32,95500.0,21.0574,21.0769,21.0574,21.0704,95500.0
2012-04-27 14:10:00,32.31,32.34,32.3,32.32,95400.0,21.0639,21.0834,21.0574,21.0704,95400.0
2012-04-27 14:15:00,32.31,32.33,32.3,32.32,42900.0,21.0639,21.0769,21.0574,21.0704,42900.0
2012-04-27 14:20:00,32.32,32.33,32.29,32.32,73100.0,21.0704,21.0769,21.0509,21.0704,73100.0
2012-04-27 14:25:00,32.33,32.33,32.28,32.3,74100.0,21.0769,21.0769,21.0443,21.0574,74100.0
2012-04-27 14:30:00,32.3,32.3,32.25,32.28,31700.0,21.0574,21.0574,21.0248,21.0443,31700.0
2012-04-27 14:35:00,32.28,32.33,32.27,32.33,90900.0,21.0443,21.0769,21.0378,21.0769,90900.0
2012-04-27 14:40:00,32.32,32.33,32.31,32.32,68800.0,21.0704,21.0769,21.0639,21.0704,68800.0
2012-04-27 14:45:00,32.33,32.38,32.32,32.38,172900.0,21.0769,21.1095,21.0704,21.1095,172900.0
2012-04-27 14:50:00,32.37,32.4,32.37,32.38,88900.0,21.103,21.1226,21.103,21.1095,88900.0
2012-04-27 14:55:00,32.38,32.4,32.37,32.39,94000.0,21.1095,21.1226,21.103,21.116,94000.0
2012-04-27 15:00:00,32.38,32.39,32.33,32.34,128500.0,21.1095,21.116,21.0769,21.0834,128500.0
2012-04-27 15:05:00,32.34,32.4,32.34,32.38,110300.0,21.0834,21.1226,21.0834,21.1095,110300.0
2012-04-27 15:10:00,32.38,32.4,32.37,32.4,148000.0,21.1095,21.1226,21.103,21.1226,148000.0
2012-04-27 15:15:00,32.39,32.42,32.38,32.4,223000.0,21.116,21.1356,21.1095,21.1226,223000.0
2012-04-27 15:20:00,32.41,32.47,32.41,32.45,261700.0,21.1291,21.1682,21.1291,21.1552,261700.0
2012-04-27 15:25:00,32.45,32.49,32.45,32.47,280600.0,21.1552,21.1812,21.1552,21.1682,280600.0
2012-04-27 15:30:00,32.46,32.52,32.46,32.5,436000.0,21.1617,21.2008,21.1617,21.1878,436000.0
2012-04-27 15:35:00,32.5,32.54,32.48,32.51,249100.0,21.1878,21.2138,21.1747,21.1943,249100.0
2012-04-27 15:40:00,32.5,32.55,32.46,32.47,394100.0,21.1878,21.2204,21.1617,21.1682,394100.0
2012-04-27 15:45:00,32.46,32.47,32.42,32.44,251400.0,21.1617,21.1682,21.1356,21.1486,251400.0
2012-04-27 15:50:00,32.43,32.47,32.4,32.43,365200.0,21.1421,21.1682,21.1226,21.1421,365200.0
2012-04-27 15:55:00,32.43,32.49,32.43,32.44,709300.0,21.1421,21.1812,21.1421,21.1486,709300.0
2012-04-30 09:30:00,32.4,32.4,32.18,32.2,253200.0,21.1226,21.1226,20.9791,20.9922,253200.0
2012-04-30 09:35:00,32.19,32.32,32.19,32.31,119100.0,20.9857,21.0704,20.9857,21.0639,119100.0
2012-04-30 09:40:00,32.31,32.31,32.2,32.23,108100.0,21.0639,21.0639,20.9922,21.0117,108100.0
2012-04-30 09:45:00,32.23,32.31,32.21,32.29,84200.0,21.0117,21.0639,20.9987,21.0509,84200.0
2012-04-30 09:50:00,32.29,32.34,32.28,32.29,230800.0,21.0509,21.0834,21.0443,21.0509,230800.0
2012-04-30 09:55:00,32.29,32.3,32.25,32.29,204000.0,21.0509,21.0574,21.0248,21.0509,204000.0
2012-04-30 10:00:00,32.29,32.33,32.25,32.33,205300.0,21.0509,21.0769,21.0248,21.0769,205300.0
2012-04-30 10:05:00,32.33,32.33,32.26,32.28,118600.0,21.0769,21.0769,21.0313,21.0443,118600.0
2012-04-30 10:10:00,32.27,32.3,32.24,32.26,256300.0,21.0378,21.0574,21.0183,21.0313,256300.0
2012-04-30 10:15:00,32.26,32.31,32.25,32.25,151500.0,21.0313,21.0639,21.0248,21.0248,151500.0
2012-04-30 10:20:00,32.25,32.29,32.25,32.26,52400.0,21.0248,21.0509,21.0248,21.0313,52400.0
2012-04-30 10:25:00,32.25,32.26,32.19,32.19,131900.0,21.0248,21.0313,20.9857,20.9857,131900.0
2012-04-30 10:30:00,32.2,32.2,32.15,32.15,84400.0,20.9922,20.9922,20.9596,20.9596,84400.0
2012-04-30 10:35:00,32.16,32.17,32.13,32.16,58200.0,20.9661,20.9726,20.9465,20.9661,58200.0
2012-04-30 10:40:00,32.16,32.17,32.11,32.15,149800.0,20.9661,20.9726,20.9335,20.9596,149800.0
2012-04-30 10:45:00,32.16,32.16,32.09,32.13,82100.0,20.9661,20.9661,20.9205,20.9465,82100.0
2012-04-30 10:50:00,32.12,32.15,32.05,32.07,169900.0,20.94,20.9596,20.8944,20.9074,169900.0
2012-04-30 10:55:00,32.06,32.13,32.05,32.12,125000.0,20.9009,20.9465,20.8944,20.94,125000.0
2012-04-30 11:00:00,32.13,32.18,32.11,32.17,60400.0,20.9465,20.9791,20.9335,20.9726,60400.0
2012-04-30 11:05:00,32.18,32.22,32.17,32.21,82600.0,20.9791,21.0052,20.9726,20.9987,82600.0
2012-04-30 11:10:00,32.2,32.21,32.16,32.17,104900.0,20.9922,20.9987,20.9661,20.9726,104900.0
2012-04-30 11:15:00,32.16,32.24,32.15,32.24,242700.0,20.9661,21.0183,20.9596,21.0183,242700.0
2012-04-30 11:20:00,32.24,32.28,32.24,32.26,76200.0,21.0183,21.0443,21.0183,21.0313,76200.0
2012-04-30 11:25:00,32.27,32.29,32.21,32.25,72500.0,21.0378,21.0509,20.9987,21.0248,72500.0
2012-04-30 11:30:00,32.25,32.26,32.19,32.22,90000.0,21.0248,21.0313,20.9857,21.0052,90000.0
2012-04-30 11:35:00,32.22,32.24,32.2,32.24,54500.0,21.0052,21.0183,20.9922,21.0183,54500.0
2012-04-30 11:40:00,32.23,32.25,32.21,32.24,53400.0,21.0117,21.0248,20.9987,21.0183,53400.0
2012-04-30 11:45:00,32.24,32.26,32.23,32.24,64400.0,21.0183,21.0313,21.0117,21.0183,64400.0
2012-04-30 11:50:00,32.24,32.27,32.22,32.24,105400.0,21.0183,21.0378,21.0052,21.0183,105400.0
2012-04-30 11:55:00,32.24,32.25,32.21,32.22,77500.0,21.0183,21.0248,20.9987,21.0052,77500.0
2012-04-30 12:00:00,32.23,32.23,32.2,32.2,29100.0,21.0117,21.0117,20.9922,20.9922,29100.0
2012-04-30 12:05:00,32.2,32.21,32.17,32.19,82300.0,20.9922,20.9987,20.9726,20.9857,82300.0
2012-04-30 12:10:00,32.19,32.22,32.19,32.19,54300.0,20.9857,21.0052,20.9857,20.9857,54300.0
2012-04-30 12:15:00,32.2,32.2,32.19,32.2,21400.0,20.9922,20.9922,20.9857,20.9922,21400.0
2012-04-30 12:20:00,32.2,32.22,32.19,32.2,48900.0,20.9922,21.0052,20.9857,20.9922,48900.0
2012-04-30 12:25:00,32.2,32.23,32.2,32.22,79600.0,20.9922,21.0117,20.9922,21.0052,79600.0
2012-04-30 12:30:00,32.21,32.22,32.17,32.19,74300.0,20.9987,21.0052,20.9726,20.9857,74300.0
2012-04-30 12:35:00,32.19,32.21,32.19,32.19,37400.0,20.9857,20.9987,20.9857,20.9857,37400.0
2012-04-30 12:40:00,32.19,32.21,32.19,32.2,37200.0,20.9857,20.9987,20.9857,20.9922,37200.0
2012-04-30 12:45:00,32.2,32.22,32.2,32.22,25500.0,20.9922,21.0052,20.9922,21.0052,25500.0
2012-04-30 12:50:00,32.21,32.22,32.2,32.21,45800.0,20.9987,21.0052,20.9922,20.9987,45800.0
2012-04-30 12:55:00,32.22,32.22,32.18,32.19,104000.0,21.0052,21.0052,20.9791,20.9857,104000.0
2012-04-30 13:00:00,32.19,32.2,32.18,32.18,61300.0,20.9857,20.9922,20.9791,20.9791,61300.0
2012-04-30 13:05:00,32.19,32.2,32.17,32.2,111100.0,20.9857,20.9922,20.9726,20.9922,111100.0
2012-04-30 13:10:00,32.19,32.2,32.19,32.2,22400.0,20.9857,20.9922,20.9857,20.9922,22400.0
2012-04-30 13:15:00,32.19,32.2,32.16,32.18,73100.0,20.9857,20.9922,20.9661,20.9791,73100.0
2012-04-30 13:20:00,32.18,32.21,32.16,32.21,71300.0,20.9791,20.9987,20.9661,20.9987,71300.0
2012-04-30 13:25:00,32.2,32.21,32.17,32.19,80400.0,20.9922,20.9987,20.9726,20.9857,80400.0
2012-04-30 13:30:00,32.19,32.19,32.14,32.16,86000.0,20.9857,20.9857,20.9531,20.9661,86000.0
2012-04-30 13:35:00,32.16,32.16,32.13,32.13,94000.0,20.9661,20.9661,20.9465,20.9465,94000.0
2012-04-30 13:40:00,32.14,32.15,32.11,32.15,75900.0,20.9531,20.9596,20.9335,20.9596,75900.0
2012-04-30 13:45:00,32.15,32.15,32.11,32.11,43200.0,20.9596,20.9596,20.9335,20.9335,43200.0
2012-04-30 13:50:00,32.12,32.12,32.07,32.08,96200.0,20.94,20.94,20.9074,20.9139,96200.0
2012-04-30 13:55:00,32.08,32.09,32.05,32.09,150200.0,20.9139,20.9205,20.8944,20.9205,150200.0
2012-04-30 14:00:00,32.09,32.1,32.08,32.09,104900.0,20.9205,20.927,20.9139,20.9205,104900.0
2012-04-30 14:05:00,32.09,32.1,32.07,32.09,64700.0,20.9205,20.927,20.9074,20.9205,64700.0
2012-04-30 14:10:00,32.09,32.11,32.08,32.11,69600.0,20.9205,20.9335,20.9139,20.9335,69600.0
2012-04-30 14:15:00,32.1,32.12,32.08,32.12,136200.0,20.927,20.94,20.9139,20.94,136200.0
2012-04-30 14:20:00,32.12,32.12,32.08,32.08,50600.0,20.94,20.94,20.9139,20.9139,50600.0
2012-04-30 14:25:00,32.09,32.09,32.04,32.08,131500.0,20.9205,20.9205,20.8879,20.9139,131500.0
2012-04-30 14:30:00,32.07,32.08,32.04,32.04,73100.0,20.9074,20.9139,20.8879,20.8879,73100.0
2012-04-30 14:35:00,32.05,32.05,31.98,32.0,136600.0,20.8944,20.8944,20.8488,20.8618,136600.0
2012-04-30 14:40:00,32.0,32.02,31.99,31.99,91500.0,20.8618,20.8748,20.8553,20.8553,91500.0
2012-04-30 14:45:00,32.0,32.02,31.99,32.0,67700.0,20.8618,20.8748,20.8553,20.8618,67700.0
2012-04-30 14:50:00,32.0,32.01,31.96,31.98,179600.0,20.8618,20.8683,20.8357,20.8488,179600.0
2012-04-30 14:55:00,31.97,32.02,31.95,32.02,157400.0,20.8422,20.8748,20.8292,20.8748,157400.0
2012-04-30 15:00:00,32.02,32.05,32.01,32.05,111200.0,20.8748,20.8944,20.8683,20.8944,111200.0
2012-04-30 15:05:00,32.05,32.07,32.03,32.07,95900.0,20.8944,20.9074,20.8813,20.9074,95900.0
2012-04-30 15:10:00,32.06,32.07,32.04,32.04,88200.0,20.9009,20.9074,20.8879,20.8879,88200.0
2012-04-30 15:15:00,32.04,32.05,32.04,32.05,51300.0,20.8879,20.8944,20.8879,20.8944,51300.0
2012-04-30 15:20:00,32.05,32.07,32.04,32.07,149500.0,20.8944,20.9074,20.8879,20.9074,149500.0
2012-04-30 15:25:00,32.07,32.11,32.06,32.1,81700.0,20.9074,20.9335,20.9009,20.927,81700.0
2012-04-30 15:30:00,32.11,32.12,32.08,32.08,116200.0,20.9335,20.94,20.9139,20.9139,116200.0
2012-04-30 15:35:00,32.09,32.13,32.08,32.12,108500.0,20.9205,20.9465,20.9139,20.94,108500.0
2012-04-30 15:40:00,32.12,32.16,32.12,32.15,128000.0,20.94,20.9661,20.94,20.9596,128000.0
2012-04-30 15:45:00,32.15,32.16,32.08,32.08,178700.0,20.9596,20.9661,20.9139,20.9139,178700.0
2012-04-30 15:50:00,32.09,32.13,32.08,32.12,151100.0,20.9205,20.9465,20.9139,20.94,151100.0
2012-04-30 15:55:00,32.13,32.17,32.12,32.16,604900.0,20.9465,20.9726,20.94,20.9661,604900.0
2012-05-01 09:30:00,32.06,32.25,32.06,32.23,176500.0,20.9009,21.0248,20.9009,21.0117,176500.0
2012-05-01 09:35:00,32.23,32.39,32.23,32.31,113200.0,21.0117,21.116,21.0117,21.0639,113200.0
2012-05-01 09:40:00,32.31,32.35,32.16,32.16,69700.0,21.0639,21.09,20.9661,20.9661,69700.0
2012-05-01 09:45:00,32.16,32.18,32.12,32.16,95200.0,20.9661,20.9791,20.94,20.9661,95200.0
2012-05-01 09:50:00,32.16,32.24,32.15,32.17,102000.0,20.9661,21.0183,20.9596,20.9726,102000.0
2012-05-01 09:55:00,32.16,32.19,32.13,32.15,72100.0,20.9661,20.9857,20.9465,20.9596,72100.0
2012-05-01 10:00:00,32.16,32.42,32.16,32.36,297000.0,20.9661,21.1356,20.9661,21.0965,297000.0
2012-05-01 10:05:00,32.35,32.44,32.35,32.38,113000.0,21.09,21.1486,21.09,21.1095,113000.0
2012-05-01 10:10:00,32.37,32.45,32.37,32.41,57500.0,21.103,21.1552,21.103,21.1291,57500.0
2012-05-01 10:15:00,32.41,32.48,32.41,32.46,104200.0,21.1291,21.1747,21.1291,21.1617,104200.0
2012-05-01 10:20:00,32.46,32.5,32.45,32.5,163700.0,21.1617,21.1878,21.1552,21.1878,163700.0
2012-05-01 10:25:00,32.5,32.6,32.49,32.57,145700.0,21.1878,21.2529,21.1812,21.2334,145700.0
2012-05-01 10:30:00,32.58,32.61,32.52,32.52,102400.0,21.2399,21.2595,21.2008,21.2008,102400.0
2012-05-01 10:35:00,32.53,32.53,32.48,32.51,66200.0,21.2073,21.2073,21.1747,21.1943,66200.0
2012-05-01 10:40:00,32.5,32.53,32.5,32.52,43600.0,21.1878,21.2073,21.1878,21.2008,43600.0
2012-05-01 10:45:00,32.51,32.56,32.5,32.51,163500.0,21.1943,21.2269,21.1878,21.1943,163500.0
2012-05-01 10:50:00,32.52,32.57,32.52,32.55,156000.0,21.2008,21.2334,21.2008,21.2204,156000.0
2012-05-01 10:55:00,32.55,32.6,32.55,32.57,62400.0,21.2204,21.2529,21.2204,21.2334,62400.0
2012-05-01 11:00:00,32.57,32.58,32.54,32.57,64400.0,21.2334,21.2399,21.2138,21.2334,64400.0
2012-05-01 11:05:00,32.57,32.59,32.56,32.56,44200.0,21.2334,21.2464,21.2269,21.2269,44200.0
2012-05-01 11:10:00,32.56,32.6,32.53,32.59,204700.0,21.2269,21.2529,21.2073,21.2464,204700.0
2012-05-01 11:15:00,32.6,32.61,32.57,32.58,108100.0,21.2529,21.2595,21.2334,21.2399,108100.0
2012-05-01 11:20:00,32.58,32.62,32.58,32.59,55600.0,21.2399,21.266,21.2399,21.2464,55600.0
2012-05-01 11:25:00,32.6,32.62,32.57,32.61,61200.0,21.2529,21.266,21.2334,21.2595,61200.0
2012-05-01 11:30:00,32.6,32.62,32.59,32.61,76400.0,21.2529,21.266,21.2464,21.2595,76400.0
2012-05-01 11:35:00,32.61,32.61,32.58,32.59,61900.0,21.2595,21.2595,21.2399,21.2464,61900.0
2012-05-01 11:40:00,32.59,32.61,32.59,32.6,50700.0,21.2464,21.2595,21.2464,21.2529,50700.0
2012-05-01 11:45:00,32.59,32.66,32.59,32.65,183100.0,21.2464,21.2921,21.2464,21.2855,183100.0
2012-05-01 11:50:00,32.65,32.68,32.63,32.66,156500.0,21.2855,21.3051,21.2725,21.2921,156500.0
2012-05-01 11:55:00,32.66,32.67,32.65,32.65,72900.0,21.2921,21.2986,21.2855,21.2855,72900.0
2012-05-01 12:00:00,32.65,32.67,32.63,32.65,63500.0,21.2855,21.2986,21.2725,21.2855,63500.0
2012-05-01 12:05:00,32.65,32.65,32.61,32.63,46500.0,21.2855,21.2855,21.2595,21.2725,46500.0
2012-05-01 12:10:00,32.64,32.64,32.6,32.62,36700.0,21.279,21.279,21.2529,21.266,36700.0
2012-05-01 12:15:00,32.61,32.64,32.6,32.63,55800.0,21.2595,21.279,21.2529,21.2725,55800.0
2012-05-01 12:20:00,32.63,32.63,32.61,32.62,26400.0,21.2725,21.2725,21.2595,21.266,26400.0
2012-05-01 12:25:00,32.61,32.62,32.59,32.6,144300.0,21.2595,21.266,21.2464,21.2529,144300.0
2012-05-01 12:30:00,32.61,32.61,32.59,32.6,72900.0,21.2595,21.2595,21.2464,21.2529,72900.0
2012-05-01 12:35:00,32.6,32.61,32.57,32.6,91400.0,21.2529,21.2595,21.2334,21.2529,91400.0
2012-05-01 12:40:00,32.6,32.6,32.56,32.56,37300.0,21.2529,21.2529,21.2269,21.2269,37300.0
2012-05-01 12:45:00,32.56,32.57,32.54,32.55,17300.0,21.2269,21.2334,21.2138,21.2204,17300.0
2012-05-01 12:50:00,32.55,32.59,32.53,32.59,51200.0,21.2204,21.2464,21.2073,21.2464,51200.0
2012-05-01 12:55:00,32.6,32.61,32.57,32.58,57800.0,21.2529,21.2595,21.2334,21.2399,57800.0
2012-05-01 13:00:00,32.58,32.58,32.55,32.55,38300.0,21.2399,21.2399,21.2204,21.2204,38300.0
2012-05-01 13:05:00,32.56,32.57,32.54,32.54,42200.0,21.2269,21.2334,21.2138,21.2138,42200.0
2012-05-01 13:10:00,32.55,32.55,32.5,32.5,104600.0,21.2204,21.2204,21.1878,21.1878,104600.0
2012-05-01 13:15:00,32.51,32.51,32.47,32.48,111300.0,21.1943,21.1943,21.1682,21.1747,111300.0
2012-05-01 13:20:00,32.47,32.5,32.46,32.5,85700.0,21.1682,21.1878,21.1617,21.1878,85700.0
2012-05-01 13:25:00,32.5,32.51,32.49,32.5,87500.0,21.1878,21.1943,21.1812,21.1878,87500.0
2012-05-01 13:30:00,32.5,32.51,32.49,32.49,55200.0,21.1878,21.1943,21.1812,21.1812,55200.0
2012-05-01 13:35:00,32.5,32.51,32.49,32.5,98100.0,21.1878,21.1943,21.1812,21.1878,98100.0
2012-05-01 13:40:00,32.5,32.5,32.49,32.5,49100.0,21.1878,21.1878,21.1812,21.1878,49100.0
2012-05-01 13:45:00,32.49,32.5,32.48,32.48,50600.0,21.1812,21.1878,21.1747,21.1747,50600.0
2012-05-01 13:50:00,32.48,32.48,32.44,32.47,146200.0,21.1747,21.1747,21.1486,21.1682,146200.0
2012-05-01 13:55:00,32.47,32.5,32.47,32.48,95000.0,21.1682,21.1878,21.1682,21.1747,95000.0
2012-05-01 14:00:00,32.48,32.49,32.47,32.48,83100.0,21.1747,21.1812,21.1682,21.1747,83100.0
2012-05-01 14:05:00,32.48,32.5,32.46,32.48,83700.0,21.1747,21.1878,21.1617,21.1747,83700.0
2012-05-01 14:10:00,32.49,32.5,32.46,32.48,91600.0,21.1812,21.1878,21.1617,21.1747,91600.0
2012-05-01 14:15:00,32.48,32.5,32.47,32.48,99100.0,21.1747,21.1878,21.1682,21.1747,99100.0
2012-05-01 14:20:00,32.47,32.51,32.47,32.48,59600.0,21.1682,21.1943,21.1682,21.1747,59600.0
2012-05-01 14:25:00,32.48,32.48,32.41,32.46,154600.0,21.1747,21.1747,21.1291,21.1617,154600.0
2012-05-01 14:30:00,32.46,32.47,32.45,32.47,55100.0,21.1617,21.1682,21.1552,21.1682,55100.0
2012-05-01 14:35:00,32.46,32.5,32.45,32.49,68800.0,21.1617,21.1878,21.1552,21.1812,68800.0
2012-05-01 14:40:00,32.49,32.49,32.44,32.45,119700.0,21.1812,21.1812,21.1486,21.1552,119700.0
2012-05-01 14:45:00,32.45,32.47,32.44,32.45,99500.0,21.1552,21.1682,21.1486,21.1552,99500.0
2012-05-01 14:50:00,32.45,32.45,32.42,32.43,102300.0,21.1552,21.1552,21.1356,21.1421,102300.0
2012-05-01 14:55:00,32.42,32.43,32.39,32.41,231900.0,21.1356,21.1421,21.116,21.1291,231900.0
2012-05-01 15:00:00,32.4,32.41,32.39,32.4,249800.0,21.1226,21.1291,21.116,21.1226,249800.0
2012-05-01 15:05:00,32.39,32.41,32.36,32.39,242200.0,21.116,21.1291,21.0965,21.116,242200.0
2012-05-01 15:10:00,32.4,32.4,32.36,32.37,143900.0,21.1226,21.1226,21.0965,21.103,143900.0
2012-05-01 15:15:00,32.37,32.4,32.36,32.38,101000.0,21.103,21.1226,21.0965,21.1095,101000.0
2012-05-01 15:20:00,32.38,32.39,32.34,32.35,202300.0,21.1095,21.116,21.0834,21.09,202300.0
2012-05-01 15:25:00,32.36,32.36,32.33,32.35,205000.0,21.0965,21.0965,21.0769,21.09,205000.0
2012-05-01 15:30:00,32.34,32.35,32.31,32.31,151600.0,21.0834,21.09,21.0639,21.0639,151600.0
2012-05-01 15:35:00,32.32,32.36,32.29,32.35,157400.0,21.0704,21.0965,21.0509,21.09,157400.0
2012-05-01 15:40:00,32.35,32.37,32.32,32.33,253500.0,21.09,21.103,21.0704,21.0769,253500.0
2012-05-01 15:45:00,32.34,32.34,32.3,32.32,216100.0,21.0834,21.0834,21.0574,21.0704,216100.0
2012-05-01 15:50:00,32.32,32.32,32.26,32.28,345400.0,21.0704,21.0704,21.0313,21.0443,345400.0
2012-05-01 15:55:00,32.27,32.3,32.24,32.3,406800.0,21.0378,21.0574,21.0183,21.0574,406800.0
2012-05-02 09:30:00,32.16,32.19,32.0,32.01,177000.0,20.9661,20.9857,20.8618,20.8683,177000.0
2012-05-02 09:35:00,32.01,32.04,31.95,31.98,149600.0,20.8683,20.8879,20.8292,20.8488,149600.0
2012-05-02 09:40:00,31.96,32.03,31.94,31.94,163100.0,20.8357,20.8813,20.8227,20.8227,163100.0
2012-05-02 09:45:00,31.94,32.1,31.92,32.1,86900.0,20.8227,20.927,20.8096,20.927,86900.0
2012-05-02 09:50:00,32.1,32.14,32.04,32.05,110300.0,20.927,20.9531,20.8879,20.8944,110300.0
2012-05-02 09:55:00,32.04,32.05,31.98,31.98,77500.0,20.8879,20.8944,20.8488,20.8488,77500.0
2012-05-02 10:00:00,31.99,32.02,31.92,31.95,208200.0,20.8553,20.8748,20.8096,20.8292,208200.0
2012-05-02 10:05:00,31.94,32.01,31.88,31.97,182900.0,20.8227,20.8683,20.7836,20.8422,182900.0
2012-05-02 10:10:00,31.98,32.01,31.87,31.88,354300.0,20.8488,20.8683,20.777,20.7836,354300.0
2012-05-02 10:15:00,31.87,32.0,31.85,31.98,158500.0,20.777,20.8618,20.764,20.8488,158500.0
2012-05-02 10:20:00,31.98,32.0,31.94,31.96,196900.0,20.8488,20.8618,20.8227,20.8357,196900.0
2012-05-02 10:25:00,31.96,32.0,31.95,31.98,103300.0,20.8357,20.8618,20.8292,20.8488,103300.0
2012-05-02 10:30:00,31.97,32.02,31.96,32.0,151200.0,20.8422,20.8748,20.8357,20.8618,151200.0
2012-05-02 10:35:00,32.0,32.08,31.98,32.07,140200.0,20.8618,20.9139,20.8488,20.9074,140200.0
2012-05-02 10:40:00,32.07,32.14,32.06,32.12,209200.0,20.9074,20.9531,20.9009,20.94,209200.0
2012-05-02 10:45:00,32.11,32.19,32.11,32.14,124400.0,20.9335,20.9857,20.9335,20.9531,124400.0
2012-05-02 10:50:00,32.14,32.17,32.13,32.17,45400.0,20.9531,20.9726,20.9465,20.9726,45400.0
2012-05-02 10:55:00,32.18,32.21,32.11,32.13,206100.0,20.9791,20.9987,20.9335,20.9465,206100.0
2012-05-02 11:00:00,32.13,32.18,32.12,32.13,249400.0,20.9465,20.9791,20.94,20.9465,249400.0
2012-05-02 11:05:00,32.13,32.15,32.09,32.1,127500.0,20.9465,20.9596,20.9205,20.927,127500.0
2012-05-02 11:10:00,32.1,32.11,32.07,32.07,84400.0,20.927,20.9335,20.9074,20.9074,84400.0
2012-05-02 11:15:00,32.07,32.11,32.05,32.11,64900.0,20.9074,20.9335,20.8944,20.9335,64900.0
2012-05-02 11:20:00,32.12,32.16,32.12,32.13,70800.0,20.94,20.9661,20.94,20.9465,70800.0
2012-05-02 11:25:00,32.14,32.15,32.12,32.15,37900.0,20.9531,20.9596,20.94,20.9596,37900.0
2012-05-02 11:30:00,32.15,32.16,32.13,32.14,70900.0,20.9596,20.9661,20.9465,20.9531,70900.0
2012-05-02 11:35:00,32.14,32.15,32.12,32.15,185000.0,20.9531,20.9596,20.94,20.9596,185000.0
2012-05-02 11:40:00,32.14,32.17,32.14,32.14,31400.0,20.9531,20.9726,20.9531,20.9531,31400.0
2012-05-02 11:45:00,32.15,32.15,32.13,32.13,60500.0,20.9596,20.9596,20.9465,20.9465,60500.0
2012-05-02 11:50:00,32.13,32.14,32.1,32.1,37300.0,20.9465,20.9531,20.927,20.927,37300.0
2012-05-02 11:55:00,32.11,32.12,32.09,32.09,76200.0,20.9335,20.94,20.9205,20.9205,76200.0
2012-05-02 12:00:00,32.09,32.11,32.06,32.1,60400.0,20.9205,20.9335,20.9009,20.927,60400.0
2012-05-02 12:05:00,32.11,32.11,32.07,32.09,39000.0,20.9335,20.9335,20.9074,20.9205,39000.0
2012-05-02 12:10:00,32.09,32.12,32.09,32.11,56500.0,20.9205,20.94,20.9205,20.9335,56500.0
2012-05-02 12:15:00,32.11,32.17,32.09,32.16,81000.0,20.9335,20.9726,20.9205,20.9661,81000.0
2012-05-02 12:20:00,32.16,32.2,32.16,32.18,45500.0,20.9661,20.9922,20.9661,20.9791,45500.0
2012-05-02 12:25:00,32.18,32.19,32.16,32.17,21100.0,20.9791,20.9857,20.9661,20.9726,21100.0
2012-05-02 12:30:00,32.18,32.2,32.16,32.2,17500.0,20.9791,20.9922,20.9661,20.9922,17500.0
2012-05-02 12:35:00,32.2,32.22,32.15,32.15,60300.0,20.9922,21.0052,20.9596,20.9596,60300.0
2012-05-02 12:40:00,32.16,32.18,32.14,32.16,41000.0,20.9661,20.9791,20.9531,20.9661,41000.0
2012-05-02 12:45:00,32.16,32.17,32.11,32.13,39100.0,20.9661,20.9726,20.9335,20.9465,39100.0
2012-05-02 12:50:00,32.12,32.13,32.11,32.12,27500.0,20.94,20.9465,20.9335,20.94,27500.0
2012-05-02 12:55:00,32.13,32.14,32.12,32.12,32800.0,20.9465,20.9531,20.94,20.94,32800.0
2012-05-02 13:00:00,32.12,32.14,32.09,32.09,46400.0,20.94,20.9531,20.9205,20.9205,46400.0
2012-05-02 13:05:00,32.1,32.12,32.09,32.12,24900.0,20.927,20.94,20.9205,20.94,24900.0
2012-05-02 13:10:00,32.11,32.13,32.1,32.11,16700.0,20.9335,20.9465,20.927,20.9335,16700.0
2012-05-02 13:15:00,32.1,32.12,32.07,32.08,116200.0,20.927,20.94,20.9074,20.9139,116200.0
2012-05-02 13:20:00,32.08,32.09,32.05,32.08,64700.0,20.9139,20.9205,20.8944,20.9139,64700.0
2012-05-02 13:25:00,32.07,32.08,32.02,32.03,116000.0,20.9074,20.9139,20.8748,20.8813,116000.0
2012-05-02 13:30:00,32.03,32.07,32.02,32.05,62700.0,20.8813,20.9074,20.8748,20.8944,62700.0
2012-05-02 13:35:00,32.05,32.08,32.04,32.07,44100.0,20.8944,20.9139,20.8879,20.9074,44100.0
2012-05-02 13:40:00,32.08,32.1,32.07,32.09,29400.0,20.9139,20.927,20.9074,20.9205,29400.0
2012-05-02 13:45:00,32.09,32.14,32.09,32.13,58700.0,20.9205,20.9531,20.9205,20.9465,58700.0
2012-05-02 13:50:00,32.12,32.13,32.09,32.12,61800.0,20.94,20.9465,20.9205,20.94,61800.0
2012-05-02 13:55:00,32.12,32.14,32.09,32.1,50700.0,20.94,20.9531,20.9205,20.927,50700.0
2012-05-02 14:00:00,32.09,32.12,32.09,32.09,53300.0,20.9205,20.94,20.9205,20.9205,53300.0
2012-05-02 14:05:00,32.09,32.14,32.09,32.12,34700.0,20.9205,20.9531,20.9205,20.94,34700.0
2012-05-02 14:10:00,32.13,32.13,32.09,32.09,56100.0,20.9465,20.9465,20.9205,20.9205,56100.0
2012-05-02 14:15:00,32.09,32.11,32.08,32.09,56500.0,20.9205,20.9335,20.9139,20.9205,56500.0
2012-05-02 14:20:00,32.1,32.1,32.09,32.09,18500.0,20.927,20.927,20.9205,20.9205,18500.0
2012-05-02 14:25:00,32.09,32.14,32.09,32.13,67100.0,20.9205,20.9531,20.9205,20.9465,67100.0
2012-05-02 14:30:00,32.13,32.14,32.06,32.09,139300.0,20.9465,20.9531,20.9009,20.9205,139300.0
2012-05-02 14:35:00,32.08,32.09,32.04,32.05,41900.0,20.9139,20.9205,20.8879,20.8944,41900.0
2012-05-02 14:40:00,32.06,32.08,32.04,32.08,72300.0,20.9009,20.9139,20.8879,20.9139,72300.0
2012-05-02 14:45:00,32.08,32.09,32.07,32.08,58000.0,20.9139,20.9205,20.9074,20.9139,58000.0
2012-05-02 14:50:00,32.07,32.11,32.07,32.1,47500.0,20.9074,20.9335,20.9074,20.927,47500.0
2012-05-02 14:55:00,32.09,32.1,32.07,32.09,103500.0,20.9205,20.927,20.9074,20.9205,103500.0
2012-05-02 15:00:00,32.08,32.09,32.04,32.05,128500.0,20.9139,20.9205,20.8879,20.8944,128500.0
2012-05-02 15:05:00,32.05,32.06,32.03,32.03,72400.0,20.8944,20.9009,20.8813,20.8813,72400.0
2012-05-02 15:10:00,32.04,32.04,32.01,32.03,78700.0,20.8879,20.8879,20.8683,20.8813,78700.0
2012-05-02 15:15:00,32.04,32.06,32.03,32.04,127500.0,20.8879,20.9009,20.8813,20.8879,127500.0
2012-05-02 15:20:00,32.04,32.05,32.02,32.04,125300.0,20.8879,20.8944,20.8748,20.8879,125300.0
2012-05-02 15:25:00,32.05,32.05,32.02,32.05,150900.0,20.8944,20.8944,20.8748,20.8944,150900.0
2012-05-02 15:30:00,32.04,32.06,32.04,32.05,102800.0,20.8879,20.9009,20.8879,20.8944,102800.0
2012-05-02 15:35:00,32.04,32.05,32.02,32.04,140400.0,20.8879,20.8944,20.8748,20.8879,140400.0
2012-05-02 15:40:00,32.04,32.08,32.03,32.05,219100.0,20.8879,20.9139,20.8813,20.8944,219100.0
2012-05-02 15:45:00,32.04,32.06,32.03,32.04,258300.0,20.8879,20.9009,20.8813,20.8879,258300.0
2012-05-02 15:50:00,32.04,32.05,32.01,32.04,353400.0,20.8879,20.8944,20.8683,20.8879,353400.0
2012-05-02 15:55:00,32.04,32.07,32.03,32.05,502400.0,20.8879,20.9074,20.8813,20.8944,502400.0
2012-05-03 09:30:00,32.25,32.34,32.15,32.19,150900.0,21.0248,21.0834,20.9596,20.9857,150900.0
2012-05-03 09:35:00,32.19,32.2,32.05,32.13,85800.0,20.9857,20.9922,20.8944,20.9465,85800.0
2012-05-03 09:40:00,32.14,32.22,32.14,32.19,59800.0,20.9531,21.0052,20.9531,20.9857,59800.0
2012-05-03 09:45:00,32.19,32.28,32.19,32.27,110000.0,20.9857,21.0443,20.9857,21.0378,110000.0
2012-05-03 09:50:00,32.28,32.37,32.25,32.37,302700.0,21.0443,21.103,21.0248,21.103,302700.0
2012-05-03 09:55:00,32.36,32.38,32.25,32.31,168200.0,21.0965,21.1095,21.0248,21.0639,168200.0
2012-05-03 10:00:00,32.3,32.34,32.17,32.18,346000.0,21.0574,21.0834,20.9726,20.9791,346000.0
2012-05-03 10:05:00,32.18,32.19,32.09,32.17,122800.0,20.9791,20.9857,20.9205,20.9726,122800.0
2012-05-03 10:10:00,32.16,32.16,32.09,32.11,58100.0,20.9661,20.9661,20.9205,20.9335,58100.0
2012-05-03 10:15:00,32.11,32.13,32.07,32.11,112500.0,20.9335,20.9465,20.9074,20.9335,112500.0
2012-05-03 10:20:00,32.11,32.15,32.07,32.14,110600.0,20.9335,20.9596,20.9074,20.9531,110600.0
2012-05-03 10:25:00,32.15,32.21,32.14,32.19,86900.0,20.9596,20.9987,20.9531,20.9857,86900.0
2012-05-03 10:30:00,32.19,32.2,32.16,32.2,66800.0,20.9857,20.9922,20.9661,20.9922,66800.0
2012-05-03 10:35:00,32.19,32.22,32.19,32.2,76100.0,20.9857,21.0052,20.9857,20.9922,76100.0
2012-05-03 10:40:00,32.21,32.21,32.17,32.18,68100.0,20.9987,20.9987,20.9726,20.9791,68100.0
2012-05-03 10:45:00,32.19,32.19,32.16,32.18,87800.0,20.9857,20.9857,20.9661,20.9791,87800.0
2012-05-03 10:50:00,32.17,32.18,32.14,32.16,59300.0,20.9726,20.9791,20.9531,20.9661,59300.0
2012-05-03 10:55:00,32.16,32.23,32.15,32.22,85200.0,20.9661,21.0117,20.9596,21.0052,85200.0
2012-05-03 11:00:00,32.23,32.23,32.19,32.2,89400.0,21.0117,21.0117,20.9857,20.9922,89400.0
2012-05-03 11:05:00,32.2,32.24,32.19,32.23,87400.0,20.9922,21.0183,20.9857,21.0117,87400.0
2012-05-03 11:10:00,32.23,32.25,32.22,32.23,68200.0,21.0117,21.0248,21.0052,21.0117,68200.0
2012-05-03 11:15:00,32.22,32.27,32.21,32.23,108700.0,21.0052,21.0378,20.9987,21.0117,108700.0
2012-05-03 11:20:00,32.23,32.25,32.23,32.24,67000.0,21.0117,21.0248,21.0117,21.0183,67000.0
2012-05-03 11:25:00,32.23,32.26,32.23,32.25,39800.0,21.0117,21.0313,21.0117,21.0248,39800.0
2012-05-03 11:30:00,32.25,32.25,32.18,32.18,108300.0,21.0248,21.0248,20.9791,20.9791,108300.0
2012-05-03 11:35:00,32.18,32.21,32.17,32.19,106600.0,20.9791,20.9987,20.9726,20.9857,106600.0
2012-05-03 11:40:00,32.2,32.22,32.19,32.22,44100.0,20.9922,21.0052,20.9857,21.0052,44100.0
2012-05-03 11:45:00,32.21,32.22,32.1,32.11,132600.0,20.9987,21.0052,20.927,20.9335,132600.0
2012-05-03 11:50:00,32.11,32.13,32.08,32.08,140900.0,20.9335,20.9465,20.9139,20.9139,140900.0
2012-05-03 11:55:00,32.08,32.1,32.06,32.07,162100.0,20.9139,20.927,20.9009,20.9074,162100.0
2012-05-03 12:00:00,32.08,32.09,32.04,32.04,201100.0,20.9139,20.9205,20.8879,20.8879,201100.0
2012-05-03 12:05:00,32.04,32.09,32.02,32.09,103800.0,20.8879,20.9205,20.8748,20.9205,103800.0
2012-05-03 12:10:00,32.09,32.11,32.07,32.08,94500.0,20.9205,20.9335,20.9074,20.9139,94500.0
2012-05-03 12:15:00,32.07,32.13,32.07,32.1,96700.0,20.9074,20.9465,20.9074,20.927,96700.0
2012-05-03 12:20:00,32.11,32.11,32.07,32.08,77000.0,20.9335,20.9335,20.9074,20.9139,77000.0
2012-05-03 12:25:00,32.08,32.09,32.05,32.06,109400.0,20.9139,20.9205,20.8944,20.9009,109400.0
2012-05-03 12:30:00,32.06,32.08,32.04,32.07,46900.0,20.9009,20.9139,20.8879,20.9074,46900.0
2012-05-03 12:35:00,32.07,32.09,32.05,32.09,102000.0,20.9074,20.9205,20.8944,20.9205,102000.0
2012-05-03 12:40:00,32.09,32.11,32.08,32.11,74900.0,20.9205,20.9335,20.9139,20.9335,74900.0
2012-05-03 12:45:00,32.11,32.13,32.09,32.1,77600.0,20.9335,20.9465,20.9205,20.927,77600.0
2012-05-03 12:50:00,32.1,32.11,32.07,32.07,67100.0,20.927,20.9335,20.9074,20.9074,67100.0
2012-05-03 12:55:00,32.08,32.08,32.04,32.04,42600.0,20.9139,20.9139,20.8879,20.8879,42600.0
2012-05-03 13:00:00,32.04,32.06,32.02,32.03,134100.0,20.8879,20.9009,20.8748,20.8813,134100.0
2012-05-03 13:05:00,32.02,32.04,32.0,32.01,82600.0,20.8748,20.8879,20.8618,20.8683,82600.0
2012-05-03 13:10:00,32.01,32.02,31.98,32.0,73000.0,20.8683,20.8748,20.8488,20.8618,73000.0
2012-05-03 13:15:00,32.01,32.02,31.96,32.0,227600.0,20.8683,20.8748,20.8357,20.8618,227600.0
2012-05-03 13:20:00,32.01,32.02,31.97,31.98,58700.0,20.8683,20.8748,20.8422,20.8488,58700.0
2012-05-03 13:25:00,31.97,31.99,31.97,31.99,49200.0,20.8422,20.8553,20.8422,20.8553,49200.0
2012-05-03 13:30:00,31.99,31.99,31.94,31.96,61900.0,20.8553,20.8553,20.8227,20.8357,61900.0
2012-05-03 13:35:00,31.96,31.97,31.95,31.96,115100.0,20.8357,20.8422,20.8292,20.8357,115100.0
2012-05-03 13:40:00,31.96,31.96,31.83,31.84,237500.0,20.8357,20.8357,20.751,20.7575,237500.0
2012-05-03 13:45:00,31.84,31.94,31.82,31.93,159300.0,20.7575,20.8227,20.7444,20.8162,159300.0
2012-05-03 13:50:00,31.94,31.94,31.9,31.93,86200.0,20.8227,20.8227,20.7966,20.8162,86200.0
2012-05-03 13:55:00,31.93,31.96,31.93,31.94,80000.0,20.8162,20.8357,20.8162,20.8227,80000.0
2012-05-03 14:00:00,31.93,31.95,31.92,31.93,50200.0,20.8162,20.8292,20.8096,20.8162,50200.0
2012-05-03 14:05:00,31.92,31.93,31.89,31.91,46300.0,20.8096,20.8162,20.7901,20.8031,46300.0
2012-05-03 14:10:00,31.91,31.92,31.88,31.91,80500.0,20.8031,20.8096,20.7836,20.8031,80500.0
2012-05-03 14:15:00,31.91,31.96,31.91,31.94,44800.0,20.8031,20.8357,20.8031,20.8227,44800.0
2012-05-03 14:20:00,31.95,31.95,31.92,31.94,93100.0,20.8292,20.8292,20.8096,20.8227,93100.0
2012-05-03 14:25:00,31.94,31.94,31.9,31.91,47500.0,20.8227,20.8227,20.7966,20.8031,47500.0
2012-05-03 14:30:00,31.9,31.92,31.89,31.92,58700.0,20.7966,20.8096,20.7901,20.8096,58700.0
2012-05-03 14:35:00,31.92,31.93,31.91,31.91,52400.0,20.8096,20.8162,20.8031,20.8031,52400.0
2012-05-03 14:40:00,31.92,31.92,31.88,31.9,57600.0,20.8096,20.8096,20.7836,20.7966,57600.0
2012-05-03 14:45:00,31.9,31.91,31.87,31.88,57800.0,20.7966,20.8031,20.777,20.7836,57800.0
2012-05-03 14:50:00,31.88,31.93,31.88,31.89,58200.0,20.7836,20.8162,20.7836,20.7901,58200.0
2012-05-03 14:55:00,31.89,31.95,31.89,31.95,69400.0,20.7901,20.8292,20.7901,20.8292,69400.0
2012-05-03 15:00:00,31.95,31.97,31.94,31.96,53800.0,20.8292,20.8422,20.8227,20.8357,53800.0
2012-05-03 15:05:00,31.97,31.98,31.92,31.94,72800.0,20.8422,20.8488,20.8096,20.8227,72800.0
2012-05-03 15:10:00,31.95,31.97,31.94,31.96,39400.0,20.8292,20.8422,20.8227,20.8357,39400.0
2012-05-03 15:15:00,31.96,32.03,31.96,32.01,75200.0,20.8357,20.8813,20.8357,20.8683,75200.0
2012-05-03 15:20:00,32.01,32.04,31.98,32.0,114200.0,20.8683,20.8879,20.8488,20.8618,114200.0
2012-05-03 15:25:00,31.99,32.0,31.95,31.96,92300.0,20.8553,20.8618,20.8292,20.8357,92300.0
2012-05-03 15:30:00,31.96,32.01,31.96,32.01,69400.0,20.8357,20.8683,20.8357,20.8683,69400.0
2012-05-03 15:35:00,32.01,32.02,31.94,31.94,168900.0,20.8683,20.8748,20.8227,20.8227,168900.0
2012-05-03 15:40:00,31.94,31.99,31.94,31.98,240100.0,20.8227,20.8553,20.8227,20.8488,240100.0
2012-05-03 15:45:00,31.97,31.98,31.92,31.98,323200.0,20.8422,20.8488,20.8096,20.8488,323200.0
2012-05-03 15:50:00,31.98,31.98,31.95,31.98,241200.0,20.8488,20.8488,20.8292,20.8488,241200.0
2012-05-03 15:55:00,31.98,31.98,31.94,31.94,538300.0,20.8488,20.8488,20.8227,20.8227,538300.0
2012-05-04 09:30:00,31.83,32.0,31.78,31.93,181200.0,20.751,20.8618,20.7184,20.8162,181200.0
2012-05-04 09:35:00,31.95,31.95,31.88,31.89,175000.0,20.8292,20.8292,20.7836,20.7901,175000.0
2012-05-04 09:40:00,31.89,31.89,31.72,31.73,120700.0,20.7901,20.7901,20.6793,20.6858,120700.0
2012-05-04 09:45:00,31.72,31.77,31.69,31.75,132300.0,20.6793,20.7118,20.6597,20.6988,132300.0
2012-05-04 09:50:00,31.75,31.82,31.75,31.75,99900.0,20.6988,20.7444,20.6988,20.6988,99900.0
2012-05-04 09:55:00,31.74,31.75,31.72,31.74,213500.0,20.6923,20.6988,20.6793,20.6923,213500.0
2012-05-04 10:00:00,31.74,31.74,31.67,31.71,244700.0,20.6923,20.6923,20.6467,20.6727,244700.0
2012-05-04 10:05:00,31.71,31.75,31.69,31.74,97700.0,20.6727,20.6988,20.6597,20.6923,97700.0
2012-05-04 10:10:00,31.73,31.76,31.71,31.74,109000.0,20.6858,20.7053,20.6727,20.6923,109000.0
2012-05-04 10:15:00,31.75,31.75,31.69,31.7,102300.0,20.6988,20.6988,20.6597,20.6662,102300.0
2012-05-04 10:20:00,31.7,31.77,31.69,31.76,117500.0,20.6662,20.7118,20.6597,20.7053,117500.0
2012-05-04 10:25:00,31.75,31.77,31.74,31.74,77700.0,20.6988,20.7118,20.6923,20.6923,77700.0
2012-05-04 10:30:00,31.74,31.75,31.73,31.74,118700.0,20.6923,20.6988,20.6858,20.6923,118700.0
2012-05-04 10:35:00,31.73,31.74,31.65,31.69,102300.0,20.6858,20.6923,20.6336,20.6597,102300.0
2012-05-04 10:40:00,31.7,31.7,31.64,31.67,63000.0,20.6662,20.6662,20.6271,20.6467,63000.0
2012-05-04 10:45:00,31.67,31.67,31.63,31.64,103300.0,20.6467,20.6467,20.6206,20.6271,103300.0
2012-05-04 10:50:00,31.64,31.69,31.62,31.68,95600.0,20.6271,20.6597,20.6141,20.6532,95600.0
2012-05-04 10:55:00,31.68,31.69,31.66,31.66,42000.0,20.6532,20.6597,20.6401,20.6401,42000.0
2012-05-04 11:00:00,31.66,31.67,31.6,31.62,139200.0,20.6401,20.6467,20.601,20.6141,139200.0
2012-05-04 11:05:00,31.63,31.63,31.58,31.58,125300.0,20.6206,20.6206,20.588,20.588,125300.0
2012-05-04 11:10:00,31.58,31.61,31.56,31.56,74000.0,20.588,20.6075,20.5749,20.5749,74000.0
2012-05-04 11:15:00,31.56,31.6,31.53,31.57,73100.0,20.5749,20.601,20.5554,20.5815,73100.0
2012-05-04 11:20:00,31.57,31.59,31.53,31.53,68400.0,20.5815,20.5945,20.5554,20.5554,68400.0
2012-05-04 11:25:00,31.53,31.57,31.52,31.57,65800.0,20.5554,20.5815,20.5489,20.5815,65800.0
2012-05-04 11:30:00,31.57,31.59,31.53,31.57,111000.0,20.5815,20.5945,20.5554,20.5815,111000.0
2012-05-04 11:35:00,31.58,31.59,31.54,31.57,179200.0,20.588,20.5945,20.5619,20.5815,179200.0
2012-05-04 11:40:00,31.56,31.58,31.54,31.55,87100.0,20.5749,20.588,20.5619,20.5684,87100.0
2012-05-04 11:45:00,31.54,31.56,31.53,31.54,68800.0,20.5619,20.5749,20.5554,20.5619,68800.0
2012-05-04 11:50:00,31.54,31.54,31.49,31.53,90400.0,20.5619,20.5619,20.5293,20.5554,90400.0
2012-05-04 11:55:00,31.53,31.53,31.48,31.51,94400.0,20.5554,20.5554,20.5228,20.5423,94400.0
2012-05-04 12:00:00,31.51,31.56,31.51,31.56,112800.0,20.5423,20.5749,20.5423,20.5749,112800.0
2012-05-04 12:05:00,31.55,31.6,31.54,31.6,96800.0,20.5684,20.601,20.5619,20.601,96800.0
2012-05-04 12:10:00,31.6,31.66,31.6,31.62,100900.0,20.601,20.6401,20.601,20.6141,100900.0
2012-05-04 12:15:00,31.63,31.65,31.59,31.65,131000.0,20.6206,20.6336,20.5945,20.6336,131000.0
2012-05-04 12:20:00,31.64,31.64,31.59,31.6,157400.0,20.6271,20.6271,20.5945,20.601,157400.0
2012-05-04 12:25:00,31.6,31.62,31.59,31.6,68000.0,20.601,20.6141,20.5945,20.601,68000.0
2012-05-04 12:30:00,31.6,31.61,31.59,31.6,74500.0,20.601,20.6075,20.5945,20.601,74500.0
2012-05-04 12:35:00,31.6,31.61,31.57,31.58,173200.0,20.601,20.6075,20.5815,20.588,173200.0
2012-05-04 12:40:00,31.57,31.61,31.57,31.6,85900.0,20.5815,20.6075,20.5815,20.601,85900.0
2012-05-04 12:45:00,31.61,31.63,31.6,31.61,54800.0,20.6075,20.6206,20.601,20.6075,54800.0
2012-05-04 12:50:00,31.62,31.64,31.6,31.63,82500.0,20.6141,20.6271,20.601,20.6206,82500.0
2012-05-04 12:55:00,31.63,31.64,31.61,31.64,49500.0,20.6206,20.6271,20.6075,20.6271,49500.0
2012-05-04 13:00:00,31.64,31.67,31.64,31.66,93500.0,20.6271,20.6467,20.6271,20.6401,93500.0
2012-05-04 13:05:00,31.67,31.69,31.65,31.67,141500.0,20.6467,20.6597,20.6336,20.6467,141500.0
2012-05-04 13:10:00,31.66,31.71,31.66,31.68,204300.0,20.6401,20.6727,20.6401,20.6532,204300.0
2012-05-04 13:15:00,31.69,31.73,31.69,31.69,47300.0,20.6597,20.6858,20.6597,20.6597,47300.0
2012-05-04 13:20:00,31.7,31.7,31.65,31.66,58200.0,20.6662,20.6662,20.6336,20.6401,58200.0
2012-05-04 13:25:00,31.65,31.67,31.65,31.67,65100.0,20.6336,20.6467,20.6336,20.6467,65100.0
2012-05-04 13:30:00,31.66,31.7,31.66,31.69,63500.0,20.6401,20.6662,20.6401,20.6597,63500.0
2012-05-04 13:35:00,31.68,31.68,31.65,31.66,63000.0,20.6532,20.6532,20.6336,20.6401,63000.0
2012-05-04 13:40:00,31.66,31.66,31.65,31.66,51400.0,20.6401,20.6401,20.6336,20.6401,51400.0
2012-05-04 13:45:00,31.66,31.66,31.63,31.66,95700.0,20.6401,20.6401,20.6206,20.6401,95700.0
2012-05-04 13:50:00,31.66,31.67,31.64,31.66,71400.0,20.6401,20.6467,20.6271,20.6401,71400.0
2012-05-04 13:55:00,31.66,31.67,31.65,31.66,59200.0,20.6401,20.6467,20.6336,20.6401,59200.0
2012-05-04 14:00:00,31.66,31.67,31.65,31.66,123700.0,20.6401,20.6467,20.6336,20.6401,123700.0
2012-05-04 14:05:00,31.66,31.68,31.65,31.68,99700.0,20.6401,20.6532,20.6336,20.6532,99700.0
2012-05-04 14:10:00,31.68,31.68,31.65,31.65,91900.0,20.6532,20.6532,20.6336,20.6336,91900.0
2012-05-04 14:15:00,31.65,31.68,31.65,31.68,72800.0,20.6336,20.6532,20.6336,20.6532,72800.0
2012-05-04 14:20:00,31.68,31.68,31.65,31.66,72700.0,20.6532,20.6532,20.6336,20.6401,72700.0
2012-05-04 14:25:00,31.67,31.67,31.64,31.65,62300.0,20.6467,20.6467,20.6271,20.6336,62300.0
2012-05-04 14:30:00,31.65,31.66,31.64,31.65,63700.0,20.6336,20.6401,20.6271,20.6336,63700.0
2012-05-04 14:35:00,31.66,31.66,31.6,31.63,205500.0,20.6401,20.6401,20.601,20.6206,205500.0
2012-05-04 14:40:00,31.62,31.65,31.6,31.63,214700.0,20.6141,20.6336,20.601,20.6206,214700.0
2012-05-04 14:45:00,31.63,31.68,31.63,31.67,86100.0,20.6206,20.6532,20.6206,20.6467,86100.0
2012-05-04 14:50:00,31.67,31.67,31.62,31.63,47300.0,20.6467,20.6467,20.6141,20.6206,47300.0
2012-05-04 14:55:00,31.63,31.69,31.63,31.68,108600.0,20.6206,20.6597,20.6206,20.6532,108600.0
2012-05-04 15:00:00,31.69,31.72,31.68,31.71,78500.0,20.6597,20.6793,20.6532,20.6727,78500.0
2012-05-04 15:05:00,31.71,31.71,31.68,31.68,96200.0,20.6727,20.6727,20.6532,20.6532,96200.0
2012-05-04 15:10:00,31.69,31.69,31.65,31.65,115800.0,20.6597,20.6597,20.6336,20.6336,115800.0
2012-05-04 15:15:00,31.65,31.68,31.65,31.66,59700.0,20.6336,20.6532,20.6336,20.6401,59700.0
2012-05-04 15:20:00,31.65,31.68,31.65,31.66,58500.0,20.6336,20.6532,20.6336,20.6401,58500.0
2012-05-04 15:25:00,31.66,31.66,31.62,31.64,198100.0,20.6401,20.6401,20.6141,20.6271,198100.0
2012-05-04 15:30:00,31.65,31.66,31.63,31.66,112700.0,20.6336,20.6401,20.6206,20.6401,112700.0
2012-05-04 15:35:00,31.66,31.69,31.64,31.66,130800.0,20.6401,20.6597,20.6271,20.6401,130800.0
2012-05-04 15:40:00,31.66,31.72,31.65,31.72,164000.0,20.6401,20.6793,20.6336,20.6793,164000.0
2012-05-04 15:45:00,31.72,31.76,31.7,31.76,164200.0,20.6793,20.7053,20.6662,20.7053,164200.0
2012-05-04 15:50:00,31.76,31.76,31.69,31.7,299800.0,20.7053,20.7053,20.6597,20.6662,299800.0
2012-05-04 15:55:00,31.7,31.72,31.65,31.65,422100.0,20.6662,20.6793,20.6336,20.6336,422100.0
2012-05-07 09:30:00,31.46,31.98,31.45,31.91,242900.0,20.5097,20.8488,20.5032,20.8031,242900.0
2012-05-07 09:35:00,31.93,32.05,31.85,32.0,296100.0,20.8162,20.8944,20.764,20.8618,296100.0
2012-05-07 09:40:00,32.01,32.03,31.95,31.96,136700.0,20.8683,20.8813,20.8292,20.8357,136700.0
2012-05-07 09:45:00,31.95,31.96,31.82,31.84,112800.0,20.8292,20.8357,20.7444,20.7575,112800.0
2012-05-07 09:50:00,31.84,31.94,31.82,31.82,74500.0,20.7575,20.8227,20.7444,20.7444,74500.0
2012-05-07 09:55:00,31.83,31.91,31.81,31.9,93500.0,20.751,20.8031,20.7379,20.7966,93500.0
2012-05-07 10:00:00,31.91,31.96,31.9,31.91,118800.0,20.8031,20.8357,20.7966,20.8031,118800.0
2012-05-07 10:05:00,31.91,31.92,31.87,31.88,84100.0,20.8031,20.8096,20.777,20.7836,84100.0
2012-05-07 10:10:00,31.89,31.94,31.85,31.87,118700.0,20.7901,20.8227,20.764,20.777,118700.0
2012-05-07 10:15:00,31.87,31.95,31.86,31.94,98900.0,20.777,20.8292,20.7705,20.8227,98900.0
2012-05-07 10:20:00,31.95,31.97,31.91,31.95,77900.0,20.8292,20.8422,20.8031,20.8292,77900.0
2012-05-07 10:25:00,31.94,31.95,31.83,31.83,81400.0,20.8227,20.8292,20.751,20.751,81400.0
2012-05-07 10:30:00,31.84,31.86,31.81,31.81,225600.0,20.7575,20.7705,20.7379,20.7379,225600.0
2012-05-07 10:35:00,31.8,31.83,31.79,31.82,157300.0,20.7314,20.751,20.7249,20.7444,157300.0
2012-05-07 10:40:00,31.82,31.84,31.78,31.81,93200.0,20.7444,20.7575,20.7184,20.7379,93200.0
2012-05-07 10:45:00,31.81,31.86,31.8,31.86,179800.0,20.7379,20.7705,20.7314,20.7705,179800.0
2012-05-07 10:50:00,31.85,31.86,31.82,31.85,61300.0,20.764,20.7705,20.7444,20.764,61300.0
2012-05-07 10:55:00,31.85,31.85,31.79,31.81,135500.0,20.764,20.764,20.7249,20.7379,135500.0
2012-05-07 11:00:00,31.8,31.91,31.8,31.87,214300.0,20.7314,20.8031,20.7314,20.777,214300.0
2012-05-07 11:05:00,31.86,31.92,31.86,31.91,77300.0,20.7705,20.8096,20.7705,20.8031,77300.0
2012-05-07 11:10:00,31.91,31.94,31.88,31.91,74200.0,20.8031,20.8227,20.7836,20.8031,74200.0
2012-05-07 11:15:00,31.91,31.91,31.87,31.89,160600.0,20.8031,20.8031,20.777,20.7901,160600.0
2012-05-07 11:20:00,31.89,31.9,31.86,31.86,96800.0,20.7901,20.7966,20.7705,20.7705,96800.0
2012-05-07 11:25:00,31.86,31.87,31.84,31.85,55900.0,20.7705,20.777,20.7575,20.764,55900.0
2012-05-07 11:30:00,31.86,31.89,31.85,31.89,90900.0,20.7705,20.7901,20.764,20.7901,90900.0
2012-05-07 11:35:00,31.89,31.91,31.87,31.91,82500.0,20.7901,20.8031,20.777,20.8031,82500.0
2012-05-07 11:40:00,31.91,31.91,31.88,31.89,132800.0,20.8031,20.8031,20.7836,20.7901,132800.0
2012-05-07 11:45:00,31.9,31.91,31.89,31.9,67600.0,20.7966,20.8031,20.7901,20.7966,67600.0
2012-05-07 11:50:00,31.9,31.91,31.87,31.87,49600.0,20.7966,20.8031,20.777,20.777,49600.0
2012-05-07 11:55:00,31.87,31.89,31.87,31.88,77200.0,20.777,20.7901,20.777,20.7836,77200.0
2012-05-07 12:00:00,31.88,31.9,31.86,31.87,129300.0,20.7836,20.7966,20.7705,20.777,129300.0
2012-05-07 12:05:00,31.87,31.89,31.84,31.86,66900.0,20.777,20.7901,20.7575,20.7705,66900.0
2012-05-07 12:10:00,31.85,31.86,31.82,31.84,51500.0,20.764,20.7705,20.7444,20.7575,51500.0
2012-05-07 12:15:00,31.84,31.84,31.8,31.81,75400.0,20.7575,20.7575,20.7314,20.7379,75400.0
2012-05-07 12:20:00,31.81,31.87,31.8,31.87,95600.0,20.7379,20.777,20.7314,20.777,95600.0
2012-05-07 12:25:00,31.87,31.87,31.84,31.84,52700.0,20.777,20.777,20.7575,20.7575,52700.0
2012-05-07 12:30:00,31.85,31.91,31.84,31.91,87700.0,20.764,20.8031,20.7575,20.8031,87700.0
2012-05-07 12:35:00,31.92,31.92,31.89,31.9,103600.0,20.8096,20.8096,20.7901,20.7966,103600.0
2012-05-07 12:40:00,31.9,31.92,31.89,31.9,91800.0,20.7966,20.8096,20.7901,20.7966,91800.0
2012-05-07 12:45:00,31.9,31.91,31.86,31.87,94200.0,20.7966,20.8031,20.7705,20.777,94200.0
2012-05-07 12:50:00,31.87,31.89,31.85,31.87,96100.0,20.777,20.7901,20.764,20.777,96100.0
2012-05-07 12:55:00,31.86,31.89,31.85,31.88,34500.0,20.7705,20.7901,20.764,20.7836,34500.0
2012-05-07 13:00:00,31.87,31.89,31.86,31.87,45500.0,20.777,20.7901,20.7705,20.777,45500.0
2012-05-07 13:05:00,31.87,31.87,31.84,31.84,37000.0,20.777,20.777,20.7575,20.7575,37000.0
2012-05-07 13:10:00,31.85,31.85,31.83,31.84,106200.0,20.764,20.764,20.751,20.7575,106200.0
2012-05-07 13:15:00,31.84,31.88,31.84,31.85,97700.0,20.7575,20.7836,20.7575,20.764,97700.0
2012-05-07 13:20:00,31.86,31.91,31.83,31.83,159000.0,20.7705,20.8031,20.751,20.751,159000.0
2012-05-07 13:25:00,31.83,31.87,31.83,31.85,115000.0,20.751,20.777,20.751,20.764,115000.0
2012-05-07 13:30:00,31.85,31.87,31.84,31.86,33400.0,20.764,20.777,20.7575,20.7705,33400.0
2012-05-07 13:35:00,31.87,31.9,31.86,31.89,33000.0,20.777,20.7966,20.7705,20.7901,33000.0
2012-05-07 13:40:00,31.9,31.9,31.85,31.87,112000.0,20.7966,20.7966,20.764,20.777,112000.0
2012-05-07 13:45:00,31.88,31.89,31.85,31.89,49600.0,20.7836,20.7901,20.764,20.7901,49600.0
2012-05-07 13:50:00,31.89,31.91,31.86,31.88,63400.0,20.7901,20.8031,20.7705,20.7836,63400.0
2012-05-07 13:55:00,31.88,31.92,31.87,31.91,156800.0,20.7836,20.8096,20.777,20.8031,156800.0
2012-05-07 14:00:00,31.91,31.94,31.88,31.89,88200.0,20.8031,20.8227,20.7836,20.7901,88200.0
2012-05-07 14:05:00,31.89,31.9,31.86,31.86,104600.0,20.7901,20.7966,20.7705,20.7705,104600.0
2012-05-07 14:10:00,31.86,31.89,31.86,31.88,121600.0,20.7705,20.7901,20.7705,20.7836,121600.0
2012-05-07 14:15:00,31.88,31.9,31.87,31.87,66800.0,20.7836,20.7966,20.777,20.777,66800.0
2012-05-07 14:20:00,31.87,31.88,31.86,31.87,65000.0,20.777,20.7836,20.7705,20.777,65000.0
2012-05-07 14:25:00,31.86,31.89,31.85,31.87,90000.0,20.7705,20.7901,20.764,20.777,90000.0
2012-05-07 14:30:00,31.87,31.88,31.82,31.85,73300.0,20.777,20.7836,20.7444,20.764,73300.0
2012-05-07 14:35:00,31.82,31.85,31.82,31.84,61700.0,20.7444,20.764,20.7444,20.7575,61700.0
2012-05-07 14:40:00,31.84,31.85,31.8,31.85,129600.0,20.7575,20.764,20.7314,20.764,129600.0
2012-05-07 14:45:00,31.85,31.88,31.84,31.86,75300.0,20.764,20.7836,20.7575,20.7705,75300.0
2012-05-07 14:50:00,31.86,31.91,31.86,31.89,141600.0,20.7705,20.8031,20.7705,20.7901,141600.0
2012-05-07 14:55:00,31.88,31.9,31.86,31.87,149000.0,20.7836,20.7966,20.7705,20.777,149000.0
2012-05-07 15:00:00,31.88,31.89,31.85,31.85,93200.0,20.7836,20.7901,20.764,20.764,93200.0
2012-05-07 15:05:00,31.84,31.87,31.82,31.83,54800.0,20.7575,20.777,20.7444,20.751,54800.0
2012-05-07 15:10:00,31.83,31.84,31.81,31.82,70800.0,20.751,20.7575,20.7379,20.7444,70800.0
2012-05-07 15:15:00,31.82,31.84,31.8,31.81,74000.0,20.7444,20.7575,20.7314,20.7379,74000.0
2012-05-07 15:20:00,31.81,31.84,31.81,31.81,65100.0,20.7379,20.7575,20.7379,20.7379,65100.0
2012-05-07 15:25:00,31.81,31.85,31.8,31.83,163400.0,20.7379,20.764,20.7314,20.751,163400.0
2012-05-07 15:30:00,31.83,31.86,31.82,31.85,96300.0,20.751,20.7705,20.7444,20.764,96300.0
2012-05-07 15:35:00,31.86,31.88,31.84,31.87,173800.0,20.7705,20.7836,20.7575,20.777,173800.0
2012-05-07 15:40:00,31.87,31.88,31.83,31.86,184500.0,20.777,20.7836,20.751,20.7705,184500.0
2012-05-07 15:45:00,31.87,31.88,31.83,31.83,175800.0,20.777,20.7836,20.751,20.751,175800.0
2012-05-07 15:50:00,31.83,31.84,31.77,31.79,521500.0,20.751,20.7575,20.7118,20.7249,521500.0
2012-05-07 15:55:00,31.79,31.83,31.79,31.83,524800.0,20.7249,20.751,20.7249,20.751,524800.0
2012-05-08 09:30:00,31.56,31.78,31.56,31.72,188600.0,20.5749,20.7184,20.5749,20.6793,188600.0
2012-05-08 09:35:00,31.72,31.72,31.55,31.62,135900.0,20.6793,20.6793,20.5684,20.6141,135900.0
2012-05-08 09:40:00,31.62,31.78,31.62,31.73,71700.0,20.6141,20.7184,20.6141,20.6858,71700.0
2012-05-08 09:45:00,31.73,31.77,31.68,31.72,70000.0,20.6858,20.7118,20.6532,20.6793,70000.0
2012-05-08 09:50:00,31.73,31.76,31.69,31.72,83400.0,20.6858,20.7053,20.6597,20.6793,83400.0
2012-05-08 09:55:00,31.72,31.79,31.71,31.77,83300.0,20.6793,20.7249,20.6727,20.7118,83300.0
2012-05-08 10:00:00,31.77,31.78,31.68,31.77,177600.0,20.7118,20.7184,20.6532,20.7118,177600.0
2012-05-08 10:05:00,31.76,31.77,31.7,31.74,174900.0,20.7053,20.7118,20.6662,20.6923,174900.0
2012-05-08 10:10:00,31.74,31.75,31.66,31.75,139300.0,20.6923,20.6988,20.6401,20.6988,139300.0
2012-05-08 10:15:00,31.73,31.75,31.71,31.75,62700.0,20.6858,20.6988,20.6727,20.6988,62700.0
2012-05-08 10:20:00,31.74,31.75,31.72,31.73,41600.0,20.6923,20.6988,20.6793,20.6858,41600.0
2012-05-08 10:25:00,31.73,31.76,31.67,31.68,78400.0,20.6858,20.7053,20.6467,20.6532,78400.0
2012-05-08 10:30:00,31.66,31.69,31.61,31.61,218800.0,20.6401,20.6597,20.6075,20.6075,218800.0
2012-05-08 10:35:00,31.61,31.71,31.58,31.71,104700.0,20.6075,20.6727,20.588,20.6727,104700.0
2012-05-08 10:40:00,31.69,31.75,31.65,31.74,177400.0,20.6597,20.6988,20.6336,20.6923,177400.0
2012-05-08 10:45:00,31.74,31.75,31.66,31.69,109900.0,20.6923,20.6988,20.6401,20.6597,109900.0
2012-05-08 10:50:00,31.68,31.76,31.68,31.74,166900.0,20.6532,20.7053,20.6532,20.6923,166900.0
2012-05-08 10:55:00,31.73,31.74,31.7,31.73,54200.0,20.6858,20.6923,20.6662,20.6858,54200.0
2012-05-08 11:00:00,31.73,31.75,31.69,31.69,168500.0,20.6858,20.6988,20.6597,20.6597,168500.0
2012-05-08 11:05:00,31.68,31.73,31.61,31.63,217700.0,20.6532,20.6858,20.6075,20.6206,217700.0
2012-05-08 11:10:00,31.62,31.65,31.57,31.62,216000.0,20.6141,20.6336,20.5815,20.6141,216000.0
2012-05-08 11:15:00,31.62,31.65,31.55,31.65,98500.0,20.6141,20.6336,20.5684,20.6336,98500.0
2012-05-08 11:20:00,31.64,31.66,31.59,31.6,105700.0,20.6271,20.6401,20.5945,20.601,105700.0
2012-05-08 11:25:00,31.6,31.64,31.6,31.64,71800.0,20.601,20.6271,20.601,20.6271,71800.0
2012-05-08 11:30:00,31.63,31.68,31.6,31.66,121400.0,20.6206,20.6532,20.601,20.6401,121400.0
2012-05-08 11:35:00,31.67,31.7,31.65,31.65,82900.0,20.6467,20.6662,20.6336,20.6336,82900.0
2012-05-08 11:40:00,31.66,31.69,31.64,31.67,78100.0,20.6401,20.6597,20.6271,20.6467,78100.0
2012-05-08 11:45:00,31.67,31.7,31.66,31.7,79100.0,20.6467,20.6662,20.6401,20.6662,79100.0
2012-05-08 11:50:00,31.7,31.71,31.66,31.67,142000.0,20.6662,20.6727,20.6401,20.6467,142000.0
2012-05-08 11:55:00,31.66,31.69,31.64,31.69,123300.0,20.6401,20.6597,20.6271,20.6597,123300.0
2012-05-08 12:00:00,31.68,31.69,31.64,31.64,132300.0,20.6532,20.6597,20.6271,20.6271,132300.0
2012-05-08 12:05:00,31.64,31.66,31.6,31.61,164100.0,20.6271,20.6401,20.601,20.6075,164100.0
2012-05-08 12:10:00,31.6,31.62,31.56,31.62,106800.0,20.601,20.6141,20.5749,20.6141,106800.0
2012-05-08 12:15:00,31.62,31.63,31.61,31.62,48100.0,20.6141,20.6206,20.6075,20.6141,48100.0
2012-05-08 12:20:00,31.62,31.62,31.56,31.56,36100.0,20.6141,20.6141,20.5749,20.5749,36100.0
2012-05-08 12:25:00,31.55,31.56,31.5,31.5,101400.0,20.5684,20.5749,20.5358,20.5358,101400.0
2012-05-08 12:30:00,31.5,31.52,31.48,31.5,98900.0,20.5358,20.5489,20.5228,20.5358,98900.0
2012-05-08 12:35:00,31.49,31.51,31.48,31.51,90600.0,20.5293,20.5423,20.5228,20.5423,90600.0
2012-05-08 12:40:00,31.51,31.51,31.48,31.49,125000.0,20.5423,20.5423,20.5228,20.5293,125000.0
2012-05-08 12:45:00,31.49,31.51,31.47,31.47,175000.0,20.5293,20.5423,20.5163,20.5163,175000.0
2012-05-08 12:50:00,31.48,31.48,31.43,31.45,85000.0,20.5228,20.5228,20.4902,20.5032,85000.0
2012-05-08 12:55:00,31.45,31.46,31.42,31.42,26800.0,20.5032,20.5097,20.4837,20.4837,26800.0
2012-05-08 13:00:00,31.43,31.47,31.42,31.46,47200.0,20.4902,20.5163,20.4837,20.5097,47200.0
2012-05-08 13:05:00,31.46,31.48,31.44,31.46,104000.0,20.5097,20.5228,20.4967,20.5097,104000.0
2012-05-08 13:10:00,31.46,31.49,31.45,31.46,86200.0,20.5097,20.5293,20.5032,20.5097,86200.0
2012-05-08 13:15:00,31.45,31.5,31.45,31.48,109700.0,20.5032,20.5358,20.5032,20.5228,109700.0
2012-05-08 13:20:00,31.48,31.5,31.46,31.49,72100.0,20.5228,20.5358,20.5097,20.5293,72100.0
2012-05-08 13:25:00,31.49,31.5,31.48,31.49,110600.0,20.5293,20.5358,20.5228,20.5293,110600.0
2012-05-08 13:30:00,31.5,31.5,31.47,31.49,37000.0,20.5358,20.5358,20.5163,20.5293,37000.0
2012-05-08 13:35:00,31.49,31.51,31.45,31.46,91600.0,20.5293,20.5423,20.5032,20.5097,91600.0
2012-05-08 13:40:00,31.46,31.49,31.45,31.49,36700.0,20.5097,20.5293,20.5032,20.5293,36700.0
2012-05-08 13:45:00,31.49,31.5,31.46,31.49,39800.0,20.5293,20.5358,20.5097,20.5293,39800.0
2012-05-08 13:50:00,31.49,31.5,31.44,31.44,28600.0,20.5293,20.5358,20.4967,20.4967,28600.0
2012-05-08 13:55:00,31.44,31.5,31.43,31.5,30600.0,20.4967,20.5358,20.4902,20.5358,30600.0
2012-05-08 14:00:00,31.5,31.5,31.47,31.48,93600.0,20.5358,20.5358,20.5163,20.5228,93600.0
2012-05-08 14:05:00,31.47,31.52,31.46,31.5,68500.0,20.5163,20.5489,20.5097,20.5358,68500.0
2012-05-08 14:10:00,31.5,31.5,31.44,31.45,30900.0,20.5358,20.5358,20.4967,20.5032,30900.0
2012-05-08 14:15:00,31.45,31.46,31.42,31.43,65400.0,20.5032,20.5097,20.4837,20.4902,65400.0
2012-05-08 14:20:00,31.44,31.46,31.4,31.42,88100.0,20.4967,20.5097,20.4706,20.4837,88100.0
2012-05-08 14:25:00,31.43,31.47,31.43,31.46,58400.0,20.4902,20.5163,20.4902,20.5097,58400.0
2012-05-08 14:30:00,31.47,31.49,31.44,31.47,109700.0,20.5163,20.5293,20.4967,20.5163,109700.0
2012-05-08 14:35:00,31.46,31.48,31.44,31.45,69500.0,20.5097,20.5228,20.4967,20.5032,69500.0
2012-05-08 14:40:00,31.46,31.5,31.45,31.49,88400.0,20.5097,20.5358,20.5032,20.5293,88400.0
2012-05-08 14:45:00,31.49,31.49,31.45,31.47,137900.0,20.5293,20.5293,20.5032,20.5163,137900.0
2012-05-08 14:50:00,31.47,31.51,31.46,31.49,166700.0,20.5163,20.5423,20.5097,20.5293,166700.0
2012-05-08 14:55:00,31.49,31.5,31.47,31.48,143600.0,20.5293,20.5358,20.5163,20.5228,143600.0
2012-05-08 15:00:00,31.49,31.5,31.43,31.49,253700.0,20.5293,20.5358,20.4902,20.5293,253700.0
2012-05-08 15:05:00,31.5,31.5,31.43,31.43,250700.0,20.5358,20.5358,20.4902,20.4902,250700.0
2012-05-08 15:10:00,31.43,31.49,31.42,31.48,161900.0,20.4902,20.5293,20.4837,20.5228,161900.0
2012-05-08 15:15:00,31.48,31.58,31.46,31.58,323100.0,20.5228,20.588,20.5097,20.588,323100.0
2012-05-08 15:20:00,31.58,31.58,31.48,31.49,213400.0,20.588,20.588,20.5228,20.5293,213400.0
2012-05-08 15:25:00,31.49,31.59,31.49,31.55,188000.0,20.5293,20.5945,20.5293,20.5684,188000.0
2012-05-08 15:30:00,31.55,31.57,31.48,31.49,177600.0,20.5684,20.5815,20.5228,20.5293,177600.0
2012-05-08 15:35:00,31.49,31.6,31.49,31.56,327400.0,20.5293,20.601,20.5293,20.5749,327400.0
2012-05-08 15:40:00,31.56,31.59,31.52,31.58,213900.0,20.5749,20.5945,20.5489,20.588,213900.0
2012-05-08 15:45:00,31.58,31.59,31.49,31.51,391500.0,20.588,20.5945,20.5293,20.5423,391500.0
2012-05-08 15:50:00,31.51,31.57,31.5,31.53,385800.0,20.5423,20.5815,20.5358,20.5554,385800.0
2012-05-08 15:55:00,31.53,31.61,31.52,31.55,547300.0,20.5554,20.6075,20.5489,20.5684,547300.0
2012-05-09 09:30:00,31.24,31.34,31.17,31.27,156700.0,20.3663,20.4315,20.3207,20.3859,156700.0
2012-05-09 09:35:00,31.25,31.36,31.24,31.35,115000.0,20.3728,20.4446,20.3663,20.438,115000.0
2012-05-09 09:40:00,31.35,31.38,31.3,31.33,78000.0,20.438,20.4576,20.4054,20.425,78000.0
2012-05-09 09:45:00,31.33,31.43,31.32,31.37,231300.0,20.425,20.4902,20.4185,20.4511,231300.0
2012-05-09 09:50:00,31.37,31.37,31.28,31.3,141000.0,20.4511,20.4511,20.3924,20.4054,141000.0
2012-05-09 09:55:00,31.3,31.38,31.27,31.35,238200.0,20.4054,20.4576,20.3859,20.438,238200.0
2012-05-09 10:00:00,31.35,31.52,31.35,31.46,150900.0,20.438,20.5489,20.438,20.5097,150900.0
2012-05-09 10:05:00,31.46,31.49,31.3,31.35,220200.0,20.5097,20.5293,20.4054,20.438,220200.0
2012-05-09 10:10:00,31.35,31.42,31.32,31.37,177000.0,20.438,20.4837,20.4185,20.4511,177000.0
2012-05-09 10:15:00,31.37,31.37,31.28,31.34,202500.0,20.4511,20.4511,20.3924,20.4315,202500.0
2012-05-09 10:20:00,31.34,31.36,31.27,31.32,184300.0,20.4315,20.4446,20.3859,20.4185,184300.0
2012-05-09 10:25:00,31.32,31.33,31.27,31.31,195700.0,20.4185,20.425,20.3859,20.412,195700.0
2012-05-09 10:30:00,31.31,31.37,31.28,31.36,166500.0,20.412,20.4511,20.3924,20.4446,166500.0
2012-05-09 10:35:00,31.36,31.39,31.33,31.36,180500.0,20.4446,20.4641,20.425,20.4446,180500.0
2012-05-09 10:40:00,31.36,31.44,31.35,31.42,85300.0,20.4446,20.4967,20.438,20.4837,85300.0
2012-05-09 10:45:00,31.42,31.45,31.35,31.35,106800.0,20.4837,20.5032,20.438,20.438,106800.0
2012-05-09 10:50:00,31.35,31.38,31.29,31.37,131500.0,20.438,20.4576,20.3989,20.4511,131500.0
2012-05-09 10:55:00,31.36,31.38,31.33,31.33,81100.0,20.4446,20.4576,20.425,20.425,81100.0
2012-05-09 11:00:00,31.33,31.39,31.27,31.39,81400.0,20.425,20.4641,20.3859,20.4641,81400.0
2012-05-09 11:05:00,31.38,31.42,31.35,31.41,70500.0,20.4576,20.4837,20.438,20.4772,70500.0
2012-05-09 11:10:00,31.41,31.59,31.4,31.55,271300.0,20.4772,20.5945,20.4706,20.5684,271300.0
2012-05-09 11:15:00,31.54,31.56,31.52,31.55,62500.0,20.5619,20.5749,20.5489,20.5684,62500.0
2012-05-09 11:20:00,31.55,31.64,31.55,31.62,148200.0,20.5684,20.6271,20.5684,20.6141,148200.0
2012-05-09 11:25:00,31.62,31.65,31.6,31.62,87900.0,20.6141,20.6336,20.601,20.6141,87900.0
2012-05-09 11:30:00,31.62,31.63,31.56,31.62,45000.0,20.6141,20.6206,20.5749,20.6141,45000.0
2012-05-09 11:35:00,31.61,31.69,31.6,31.68,124500.0,20.6075,20.6597,20.601,20.6532,124500.0
2012-05-09 11:40:00,31.69,31.7,31.6,31.6,72400.0,20.6597,20.6662,20.601,20.601,72400.0
2012-05-09 11:45:00,31.6,31.64,31.59,31.61,94500.0,20.601,20.6271,20.5945,20.6075,94500.0
2012-05-09 11:50:00,31.61,31.61,31.51,31.53,68600.0,20.6075,20.6075,20.5423,20.5554,68600.0
2012-05-09 11:55:00,31.53,31.56,31.51,31.51,88900.0,20.5554,20.5749,20.5423,20.5423,88900.0
2012-05-09 12:00:00,31.51,31.52,31.5,31.52,56500.0,20.5423,20.5489,20.5358,20.5489,56500.0
2012-05-09 12:05:00,31.52,31.54,31.48,31.48,35600.0,20.5489,20.5619,20.5228,20.5228,35600.0
2012-05-09 12:10:00,31.48,31.5,31.46,31.48,45400.0,20.5228,20.5358,20.5097,20.5228,45400.0
2012-05-09 12:15:00,31.49,31.52,31.48,31.51,50500.0,20.5293,20.5489,20.5228,20.5423,50500.0
2012-05-09 12:20:00,31.5,31.52,31.48,31.48,60200.0,20.5358,20.5489,20.5228,20.5228,60200.0
2012-05-09 12:25:00,31.49,31.49,31.44,31.44,35900.0,20.5293,20.5293,20.4967,20.4967,35900.0
2012-05-09 12:30:00,31.45,31.46,31.42,31.46,153500.0,20.5032,20.5097,20.4837,20.5097,153500.0
2012-05-09 12:35:00,31.46,31.46,31.42,31.46,49300.0,20.5097,20.5097,20.4837,20.5097,49300.0
2012-05-09 12:40:00,31.46,31.47,31.43,31.47,73600.0,20.5097,20.5163,20.4902,20.5163,73600.0
2012-05-09 12:45:00,31.46,31.5,31.44,31.5,71300.0,20.5097,20.5358,20.4967,20.5358,71300.0
2012-05-09 12:50:00,31.51,31.54,31.48,31.51,56400.0,20.5423,20.5619,20.5228,20.5423,56400.0
2012-05-09 12:55:00,31.51,31.56,31.5,31.55,53400.0,20.5423,20.5749,20.5358,20.5684,53400.0
2012-05-09 13:00:00,31.55,31.61,31.54,31.6,68800.0,20.5684,20.6075,20.5619,20.601,68800.0
2012-05-09 13:05:00,31.61,31.62,31.57,31.58,50100.0,20.6075,20.6141,20.5815,20.588,50100.0
2012-05-09 13:10:00,31.58,31.6,31.54,31.54,40900.0,20.588,20.601,20.5619,20.5619,40900.0
2012-05-09 13:15:00,31.54,31.57,31.53,31.54,44700.0,20.5619,20.5815,20.5554,20.5619,44700.0
2012-05-09 13:20:00,31.54,31.66,31.54,31.61,108400.0,20.5619,20.6401,20.5619,20.6075,108400.0
2012-05-09 13:25:00,31.61,31.67,31.6,31.63,80000.0,20.6075,20.6467,20.601,20.6206,80000.0
2012-05-09 13:30:00,31.64,31.7,31.61,31.69,125500.0,20.6271,20.6662,20.6075,20.6597,125500.0
2012-05-09 13:35:00,31.68,31.69,31.62,31.64,94100.0,20.6532,20.6597,20.6141,20.6271,94100.0
2012-05-09 13:40:00,31.64,31.7,31.64,31.67,55700.0,20.6271,20.6662,20.6271,20.6467,55700.0
2012-05-09 13:45:00,31.66,31.68,31.64,31.67,27200.0,20.6401,20.6532,20.6271,20.6467,27200.0
2012-05-09 13:50:00,31.66,31.73,31.66,31.67,78700.0,20.6401,20.6858,20.6401,20.6467,78700.0
2012-05-09 13:55:00,31.67,31.69,31.62,31.63,37600.0,20.6467,20.6597,20.6141,20.6206,37600.0
2012-05-09 14:00:00,31.63,31.64,31.57,31.58,51600.0,20.6206,20.6271,20.5815,20.588,51600.0
2012-05-09 14:05:00,31.59,31.61,31.56,31.57,38200.0,20.5945,20.6075,20.5749,20.5815,38200.0
2012-05-09 14:10:00,31.58,31.6,31.56,31.59,42900.0,20.588,20.601,20.5749,20.5945,42900.0
2012-05-09 14:15:00,31.59,31.61,31.51,31.51,119800.0,20.5945,20.6075,20.5423,20.5423,119800.0
2012-05-09 14:20:00,31.52,31.59,31.51,31.58,85600.0,20.5489,20.5945,20.5423,20.588,85600.0
2012-05-09 14:25:00,31.57,31.6,31.57,31.59,35300.0,20.5815,20.601,20.5815,20.5945,35300.0
2012-05-09 14:30:00,31.59,31.59,31.52,31.56,50200.0,20.5945,20.5945,20.5489,20.5749,50200.0
2012-05-09 14:35:00,31.56,31.57,31.54,31.57,131700.0,20.5749,20.5815,20.5619,20.5815,131700.0
2012-05-09 14:40:00,31.56,31.6,31.55,31.57,69000.0,20.5749,20.601,20.5684,20.5815,69000.0
2012-05-09 14:45:00,31.57,31.58,31.54,31.56,94300.0,20.5815,20.588,20.5619,20.5749,94300.0
2012-05-09 14:50:00,31.54,31.59,31.53,31.54,106000.0,20.5619,20.5945,20.5554,20.5619,106000.0
2012-05-09 14:55:00,31.53,31.54,31.49,31.51,83100.0,20.5554,20.5619,20.5293,20.5423,83100.0
2012-05-09 15:00:00,31.51,31.52,31.5,31.51,64200.0,20.5423,20.5489,20.5358,20.5423,64200.0
2012-05-09 15:05:00,31.51,31.53,31.48,31.49,116300.0,20.5423,20.5554,20.5228,20.5293,116300.0
2012-05-09 15:10:00,31.49,31.52,31.47,31.48,108600.0,20.5293,20.5489,20.5163,20.5228,108600.0
2012-05-09 15:15:00,31.48,31.56,31.46,31.52,178900.0,20.5228,20.5749,20.5097,20.5489,178900.0
2012-05-09 15:20:00,31.53,31.58,31.5,31.56,228200.0,20.5554,20.588,20.5358,20.5749,228200.0
2012-05-09 15:25:00,31.57,31.6,31.51,31.52,215700.0,20.5815,20.601,20.5423,20.5489,215700.0
2012-05-09 15:30:00,31.52,31.59,31.5,31.58,190200.0,20.5489,20.5945,20.5358,20.588,190200.0
2012-05-09 15:35:00,31.58,31.58,31.52,31.56,276400.0,20.588,20.588,20.5489,20.5749,276400.0
2012-05-09 15:40:00,31.55,31.61,31.54,31.6,201700.0,20.5684,20.6075,20.5619,20.601,201700.0
2012-05-09 15:45:00,31.6,31.64,31.6,31.62,320300.0,20.601,20.6271,20.601,20.6141,320300.0
2012-05-09 15:50:00,31.63,31.63,31.53,31.56,351700.0,20.6206,20.6206,20.5554,20.5749,351700.0
2012-05-09 15:55:00,31.55,31.57,31.47,31.48,817600.0,20.5684,20.5815,20.5163,20.5228,817600.0
2012-05-10 09:30:00,31.85,31.96,31.81,31.94,153500.0,20.764,20.8357,20.7379,20.8227,153500.0
2012-05-10 09:35:00,31.94,32.0,31.88,31.98,104800.0,20.8227,20.8618,20.7836,20.8488,104800.0
2012-05-10 09:40:00,31.98,31.98,31.79,31.86,97100.0,20.8488,20.8488,20.7249,20.7705,97100.0
2012-05-10 09:45:00,31.86,31.96,31.84,31.96,86400.0,20.7705,20.8357,20.7575,20.8357,86400.0
2012-05-10 09:50:00,31.96,32.0,31.93,31.93,139400.0,20.8357,20.8618,20.8162,20.8162,139400.0
2012-05-10 09:55:00,31.94,32.01,31.93,31.94,104100.0,20.8227,20.8683,20.8162,20.8227,104100.0
2012-05-10 10:00:00,31.94,31.96,31.9,31.91,86500.0,20.8227,20.8357,20.7966,20.8031,86500.0
2012-05-10 10:05:00,31.91,32.01,31.91,31.98,98200.0,20.8031,20.8683,20.8031,20.8488,98200.0
2012-05-10 10:10:00,31.99,31.99,31.91,31.93,72000.0,20.8553,20.8553,20.8031,20.8162,72000.0
2012-05-10 10:15:00,31.92,31.99,31.92,31.94,67800.0,20.8096,20.8553,20.8096,20.8227,67800.0
2012-05-10 10:20:00,31.94,31.99,31.89,31.91,77900.0,20.8227,20.8553,20.7901,20.8031,77900.0
2012-05-10 10:25:00,31.91,31.92,31.87,31.9,88000.0,20.8031,20.8096,20.777,20.7966,88000.0
2012-05-10 10:30:00,31.91,31.93,31.86,31.91,98900.0,20.8031,20.8162,20.7705,20.8031,98900.0
2012-05-10 10:35:00,31.9,31.92,31.89,31.92,65500.0,20.7966,20.8096,20.7901,20.8096,65500.0
2012-05-10 10:40:00,31.92,31.96,31.91,31.94,54500.0,20.8096,20.8357,20.8031,20.8227,54500.0
2012-05-10 10:45:00,31.94,31.95,31.91,31.95,71500.0,20.8227,20.8292,20.8031,20.8292,71500.0
2012-05-10 10:50:00,31.94,31.95,31.88,31.9,67100.0,20.8227,20.8292,20.7836,20.7966,67100.0
2012-05-10 10:55:00,31.89,31.9,31.82,31.9,86600.0,20.7901,20.7966,20.7444,20.7966,86600.0
2012-05-10 11:00:00,31.9,31.92,31.84,31.85,102600.0,20.7966,20.8096,20.7575,20.764,102600.0
2012-05-10 11:05:00,31.84,31.89,31.84,31.86,88300.0,20.7575,20.7901,20.7575,20.7705,88300.0
2012-05-10 11:10:00,31.86,31.9,31.84,31.85,51500.0,20.7705,20.7966,20.7575,20.764,51500.0
2012-05-10 11:15:00,31.85,31.93,31.84,31.92,41500.0,20.764,20.8162,20.7575,20.8096,41500.0
2012-05-10 11:20:00,31.93,31.93,31.88,31.89,163600.0,20.8162,20.8162,20.7836,20.7901,163600.0
2012-05-10 11:25:00,31.89,31.94,31.89,31.93,102400.0,20.7901,20.8227,20.7901,20.8162,102400.0
2012-05-10 11:30:00,31.93,31.98,31.92,31.97,80900.0,20.8162,20.8488,20.8096,20.8422,80900.0
2012-05-10 11:35:00,31.97,32.02,31.96,32.01,97300.0,20.8422,20.8748,20.8357,20.8683,97300.0
2012-05-10 11:40:00,32.0,32.03,31.98,31.99,124800.0,20.8618,20.8813,20.8488,20.8553,124800.0
2012-05-10 11:45:00,31.99,32.01,31.97,32.0,114200.0,20.8553,20.8683,20.8422,20.8618,114200.0
2012-05-10 11:50:00,32.0,32.03,31.99,32.0,34400.0,20.8618,20.8813,20.8553,20.8618,34400.0
2012-05-10 11:55:00,32.0,32.02,31.98,32.0,67300.0,20.8618,20.8748,20.8488,20.8618,67300.0
2012-05-10 12:00:00,31.99,31.99,31.93,31.94,58600.0,20.8553,20.8553,20.8162,20.8227,58600.0
2012-05-10 12:05:00,31.94,31.94,31.89,31.93,96500.0,20.8227,20.8227,20.7901,20.8162,96500.0
2012-05-10 12:10:00,31.93,31.94,31.9,31.92,44400.0,20.8162,20.8227,20.7966,20.8096,44400.0
2012-05-10 12:15:00,31.93,31.98,31.92,31.95,52700.0,20.8162,20.8488,20.8096,20.8292,52700.0
2012-05-10 12:20:00,31.95,31.99,31.93,31.93,113900.0,20.8292,20.8553,20.8162,20.8162,113900.0
2012-05-10 12:25:00,31.94,32.01,31.93,31.99,158000.0,20.8227,20.8683,20.8162,20.8553,158000.0
2012-05-10 12:30:00,32.0,32.03,31.98,32.01,62900.0,20.8618,20.8813,20.8488,20.8683,62900.0
2012-05-10 12:35:00,32.02,32.02,31.98,31.98,104700.0,20.8748,20.8748,20.8488,20.8488,104700.0
2012-05-10 12:40:00,31.98,32.0,31.96,31.99,58000.0,20.8488,20.8618,20.8357,20.8553,58000.0
2012-05-10 12:45:00,31.99,32.01,31.96,31.98,94300.0,20.8553,20.8683,20.8357,20.8488,94300.0
2012-05-10 12:50:00,31.98,32.01,31.97,32.0,96300.0,20.8488,20.8683,20.8422,20.8618,96300.0
2012-05-10 12:55:00,32.0,32.01,31.95,31.98,102300.0,20.8618,20.8683,20.8292,20.8488,102300.0
2012-05-10 13:00:00,31.98,32.02,31.97,32.02,194800.0,20.8488,20.8748,20.8422,20.8748,194800.0
2012-05-10 13:05:00,32.02,32.02,31.98,31.99,72400.0,20.8748,20.8748,20.8488,20.8553,72400.0
2012-05-10 13:10:00,31.99,32.0,31.94,31.99,54400.0,20.8553,20.8618,20.8227,20.8553,54400.0
2012-05-10 13:15:00,31.99,32.0,31.96,31.98,44400.0,20.8553,20.8618,20.8357,20.8488,44400.0
2012-05-10 13:20:00,31.98,32.0,31.96,31.99,44300.0,20.8488,20.8618,20.8357,20.8553,44300.0
2012-05-10 13:25:00,32.0,32.01,31.97,32.0,96400.0,20.8618,20.8683,20.8422,20.8618,96400.0
2012-05-10 13:30:00,32.0,32.04,32.0,32.02,197800.0,20.8618,20.8879,20.8618,20.8748,197800.0
2012-05-10 13:35:00,32.02,32.03,31.98,31.99,33800.0,20.8748,20.8813,20.8488,20.8553,33800.0
2012-05-10 13:40:00,31.99,32.0,31.94,31.95,55100.0,20.8553,20.8618,20.8227,20.8292,55100.0
2012-05-10 13:45:00,31.96,31.97,31.95,31.97,30300.0,20.8357,20.8422,20.8292,20.8422,30300.0
2012-05-10 13:50:00,31.96,31.97,31.94,31.95,67700.0,20.8357,20.8422,20.8227,20.8292,67700.0
2012-05-10 13:55:00,31.94,31.97,31.9,31.93,42700.0,20.8227,20.8422,20.7966,20.8162,42700.0
2012-05-10 14:00:00,31.93,31.95,31.92,31.95,39400.0,20.8162,20.8292,20.8096,20.8292,39400.0
2012-05-10 14:05:00,31.95,31.96,31.93,31.96,34300.0,20.8292,20.8357,20.8162,20.8357,34300.0
2012-05-10 14:10:00,31.96,31.98,31.94,31.94,25300.0,20.8357,20.8488,20.8227,20.8227,25300.0
2012-05-10 14:15:00,31.94,31.97,31.93,31.94,45900.0,20.8227,20.8422,20.8162,20.8227,45900.0
2012-05-10 14:20:00,31.95,31.95,31.91,31.93,76100.0,20.8292,20.8292,20.8031,20.8162,76100.0
2012-05-10 14:25:00,31.93,31.94,31.91,31.93,41300.0,20.8162,20.8227,20.8031,20.8162,41300.0
2012-05-10 14:30:00,31.93,31.93,31.87,31.89,59400.0,20.8162,20.8162,20.777,20.7901,59400.0
2012-05-10 14:35:00,31.88,31.94,31.87,31.91,81900.0,20.7836,20.8227,20.777,20.8031,81900.0
2012-05-10 14:40:00,31.91,31.93,31.9,31.91,26500.0,20.8031,20.8162,20.7966,20.8031,26500.0
2012-05-10 14:45:00,31.92,31.95,31.91,31.93,75300.0,20.8096,20.8292,20.8031,20.8162,75300.0
2012-05-10 14:50:00,31.94,31.94,31.9,31.93,103500.0,20.8227,20.8227,20.7966,20.8162,103500.0
2012-05-10 14:55:00,31.92,31.94,31.91,31.92,42400.0,20.8096,20.8227,20.8031,20.8096,42400.0
2012-05-10 15:00:00,31.92,31.94,31.9,31.91,109600.0,20.8096,20.8227,20.7966,20.8031,109600.0
2012-05-10 15:05:00,31.92,31.92,31.87,31.91,112900.0,20.8096,20.8096,20.777,20.8031,112900.0
2012-05-10 15:10:00,31.91,31.93,31.9,31.92,60000.0,20.8031,20.8162,20.7966,20.8096,60000.0
2012-05-10 15:15:00,31.92,31.94,31.91,31.92,45400.0,20.8096,20.8227,20.8031,20.8096,45400.0
2012-05-10 15:20:00,31.92,31.93,31.89,31.92,152800.0,20.8096,20.8162,20.7901,20.8096,152800.0
2012-05-10 15:25:00,31.92,31.92,31.89,31.91,132200.0,20.8096,20.8096,20.7901,20.8031,132200.0
2012-05-10 15:30:00,31.91,31.96,31.91,31.96,138500.0,20.8031,20.8357,20.8031,20.8357,138500.0
2012-05-10 15:35:00,31.96,31.99,31.94,31.99,170400.0,20.8357,20.8553,20.8227,20.8553,170400.0
2012-05-10 15:40:00,31.98,32.01,31.91,31.92,147300.0,20.8488,20.8683,20.8031,20.8096,147300.0
2012-05-10 15:45:00,31.93,31.95,31.89,31.91,237900.0,20.8162,20.8292,20.7901,20.8031,237900.0
2012-05-10 15:50:00,31.91,31.92,31.78,31.82,260900.0,20.8031,20.8096,20.7184,20.7444,260900.0
2012-05-10 15:55:00,31.82,31.91,31.82,31.9,572300.0,20.7444,20.8031,20.7444,20.7966,572300.0
2012-05-11 09:30:00,31.61,31.64,31.41,31.54,345100.0,20.6075,20.6271,20.4772,20.5619,345100.0
2012-05-11 09:35:00,31.54,31.78,31.52,31.75,319400.0,20.5619,20.7184,20.5489,20.6988,319400.0
2012-05-11 09:40:00,31.75,31.86,31.71,31.86,321500.0,20.6988,20.7705,20.6727,20.7705,321500.0
2012-05-11 09:45:00,31.86,32.1,31.84,32.1,300000.0,20.7705,20.927,20.7575,20.927,300000.0
2012-05-11 09:50:00,32.09,32.23,32.07,32.23,398600.0,20.9205,21.0117,20.9074,21.0117,398600.0
2012-05-11 09:55:00,32.23,32.32,32.22,32.32,574500.0,21.0117,21.0704,21.0052,21.0704,574500.0
2012-05-11 10:00:00,32.32,32.4,32.27,32.28,332400.0,21.0704,21.1226,21.0378,21.0443,332400.0
2012-05-11 10:05:00,32.28,32.31,32.24,32.27,282800.0,21.0443,21.0639,21.0183,21.0378,282800.0
2012-05-11 10:10:00,32.28,32.34,32.19,32.21,388400.0,21.0443,21.0834,20.9857,20.9987,388400.0
2012-05-11 10:15:00,32.2,32.39,32.2,32.35,221000.0,20.9922,21.116,20.9922,21.09,221000.0
2012-05-11 10:20:00,32.36,32.41,32.34,32.34,212600.0,21.0965,21.1291,21.0834,21.0834,212600.0
2012-05-11 10:25:00,32.34,32.34,32.24,32.26,171200.0,21.0834,21.0834,21.0183,21.0313,171200.0
2012-05-11 10:30:00,32.25,32.35,32.25,32.29,149800.0,21.0248,21.09,21.0248,21.0509,149800.0
2012-05-11 10:35:00,32.28,32.32,32.27,32.3,85700.0,21.0443,21.0704,21.0378,21.0574,85700.0
2012-05-11 10:40:00,32.3,32.33,32.28,32.3,193900.0,21.0574,21.0769,21.0443,21.0574,193900.0
2012-05-11 10:45:00,32.31,32.32,32.28,32.29,133600.0,21.0639,21.0704,21.0443,21.0509,133600.0
2012-05-11 10:50:00,32.28,32.28,32.24,32.25,239600.0,21.0443,21.0443,21.0183,21.0248,239600.0
2012-05-11 10:55:00,32.25,32.27,32.24,32.27,201200.0,21.0248,21.0378,21.0183,21.0378,201200.0
2012-05-11 11:00:00,32.27,32.31,32.23,32.24,296100.0,21.0378,21.0639,21.0117,21.0183,296100.0
2012-05-11 11:05:00,32.25,32.39,32.23,32.38,166600.0,21.0248,21.116,21.0117,21.1095,166600.0
2012-05-11 11:10:00,32.38,32.41,32.34,32.4,164300.0,21.1095,21.1291,21.0834,21.1226,164300.0
2012-05-11 11:15:00,32.4,32.42,32.34,32.37,94600.0,21.1226,21.1356,21.0834,21.103,94600.0
2012-05-11 11:20:00,32.37,32.39,32.35,32.37,110100.0,21.103,21.116,21.09,21.103,110100.0
2012-05-11 11:25:00,32.38,32.42,32.36,32.37,103800.0,21.1095,21.1356,21.0965,21.103,103800.0
2012-05-11 11:30:00,32.38,32.41,32.37,32.37,132000.0,21.1095,21.1291,21.103,21.103,132000.0
2012-05-11 11:35:00,32.37,32.39,32.36,32.38,130900.0,21.103,21.116,21.0965,21.1095,130900.0
2012-05-11 11:40:00,32.38,32.4,32.3,32.31,219900.0,21.1095,21.1226,21.0574,21.0639,219900.0
2012-05-11 11:45:00,32.31,32.31,32.28,32.3,185700.0,21.0639,21.0639,21.0443,21.0574,185700.0
2012-05-11 11:50:00,32.3,32.31,32.26,32.3,95100.0,21.0574,21.0639,21.0313,21.0574,95100.0
2012-05-11 11:55:00,32.3,32.31,32.25,32.26,62800.0,21.0574,21.0639,21.0248,21.0313,62800.0
2012-05-11 12:00:00,32.25,32.26,32.17,32.17,71400.0,21.0248,21.0313,20.9726,20.9726,71400.0
2012-05-11 12:05:00,32.18,32.23,32.17,32.21,121700.0,20.9791,21.0117,20.9726,20.9987,121700.0
2012-05-11 12:10:00,32.21,32.22,32.19,32.2,50000.0,20.9987,21.0052,20.9857,20.9922,50000.0
2012-05-11 12:15:00,32.2,32.21,32.17,32.17,48400.0,20.9922,20.9987,20.9726,20.9726,48400.0
2012-05-11 12:20:00,32.18,32.27,32.17,32.27,89200.0,20.9791,21.0378,20.9726,21.0378,89200.0
2012-05-11 12:25:00,32.26,32.26,32.22,32.22,131500.0,21.0313,21.0313,21.0052,21.0052,131500.0
2012-05-11 12:30:00,32.22,32.24,32.21,32.23,34500.0,21.0052,21.0183,20.9987,21.0117,34500.0
2012-05-11 12:35:00,32.23,32.24,32.22,32.23,105100.0,21.0117,21.0183,21.0052,21.0117,105100.0
2012-05-11 12:40:00,32.22,32.23,32.2,32.21,30400.0,21.0052,21.0117,20.9922,20.9987,30400.0
2012-05-11 12:45:00,32.21,32.22,32.19,32.2,66200.0,20.9987,21.0052,20.9857,20.9922,66200.0
2012-05-11 12:50:00,32.2,32.21,32.16,32.16,102800.0,20.9922,20.9987,20.9661,20.9661,102800.0
2012-05-11 12:55:00,32.17,32.19,32.16,32.18,125200.0,20.9726,20.9857,20.9661,20.9791,125200.0
2012-05-11 13:00:00,32.19,32.2,32.16,32.2,59300.0,20.9857,20.9922,20.9661,20.9922,59300.0
2012-05-11 13:05:00,32.2,32.2,32.12,32.14,127900.0,20.9922,20.9922,20.94,20.9531,127900.0
2012-05-11 13:10:00,32.13,32.14,32.12,32.14,93000.0,20.9465,20.9531,20.94,20.9531,93000.0
2012-05-11 13:15:00,32.14,32.16,32.09,32.13,185500.0,20.9531,20.9661,20.9205,20.9465,185500.0
2012-05-11 13:20:00,32.13,32.16,32.1,32.11,84100.0,20.9465,20.9661,20.927,20.9335,84100.0
2012-05-11 13:25:00,32.12,32.13,32.11,32.12,124500.0,20.94,20.9465,20.9335,20.94,124500.0
2012-05-11 13:30:00,32.12,32.16,32.11,32.15,59500.0,20.94,20.9661,20.9335,20.9596,59500.0
2012-05-11 13:35:00,32.15,32.2,32.12,32.14,438100.0,20.9596,20.9922,20.94,20.9531,438100.0
2012-05-11 13:40:00,32.14,32.17,32.12,32.16,118100.0,20.9531,20.9726,20.94,20.9661,118100.0
2012-05-11 13:45:00,32.16,32.18,32.14,32.18,108400.0,20.9661,20.9791,20.9531,20.9791,108400.0
2012-05-11 13:50:00,32.18,32.19,32.17,32.19,33900.0,20.9791,20.9857,20.9726,20.9857,33900.0
2012-05-11 13:55:00,32.19,32.19,32.15,32.17,56500.0,20.9857,20.9857,20.9596,20.9726,56500.0
2012-05-11 14:00:00,32.17,32.18,32.13,32.14,77300.0,20.9726,20.9791,20.9465,20.9531,77300.0
2012-05-11 14:05:00,32.15,32.15,32.09,32.09,100800.0,20.9596,20.9596,20.9205,20.9205,100800.0
2012-05-11 14:10:00,32.09,32.13,32.09,32.13,64100.0,20.9205,20.9465,20.9205,20.9465,64100.0
2012-05-11 14:15:00,32.13,32.18,32.12,32.16,73800.0,20.9465,20.9791,20.94,20.9661,73800.0
2012-05-11 14:20:00,32.16,32.16,32.14,32.14,46000.0,20.9661,20.9661,20.9531,20.9531,46000.0
2012-05-11 14:25:00,32.13,32.16,32.13,32.15,93700.0,20.9465,20.9661,20.9465,20.9596,93700.0
2012-05-11 14:30:00,32.15,32.15,32.12,32.14,173400.0,20.9596,20.9596,20.94,20.9531,173400.0
2012-05-11 14:35:00,32.14,32.14,32.11,32.12,49300.0,20.9531,20.9531,20.9335,20.94,49300.0
2012-05-11 14:40:00,32.12,32.16,32.12,32.15,57200.0,20.94,20.9661,20.94,20.9596,57200.0
2012-05-11 14:45:00,32.15,32.2,32.15,32.19,67800.0,20.9596,20.9922,20.9596,20.9857,67800.0
2012-05-11 14:50:00,32.18,32.2,32.17,32.17,87200.0,20.9791,20.9922,20.9726,20.9726,87200.0
2012-05-11 14:55:00,32.18,32.19,32.16,32.18,154900.0,20.9791,20.9857,20.9661,20.9791,154900.0
2012-05-11 15:00:00,32.18,32.21,32.18,32.2,125800.0,20.9791,20.9987,20.9791,20.9922,125800.0
2012-05-11 15:05:00,32.2,32.2,32.16,32.18,111600.0,20.9922,20.9922,20.9661,20.9791,111600.0
2012-05-11 15:10:00,32.18,32.21,32.16,32.18,141400.0,20.9791,20.9987,20.9661,20.9791,141400.0
2012-05-11 15:15:00,32.18,32.21,32.16,32.2,154400.0,20.9791,20.9987,20.9661,20.9922,154400.0
2012-05-11 15:20:00,32.2,32.23,32.17,32.18,104600.0,20.9922,21.0117,20.9726,20.9791,104600.0
2012-05-11 15:25:00,32.17,32.19,32.16,32.17,158600.0,20.9726,20.9857,20.9661,20.9726,158600.0
2012-05-11 15:30:00,32.17,32.22,32.16,32.2,193000.0,20.9726,21.0052,20.9661,20.9922,193000.0
2012-05-11 15:35:00,32.21,32.23,32.2,32.22,174900.0,20.9987,21.0117,20.9922,21.0052,174900.0
2012-05-11 15:40:00,32.22,32.25,32.21,32.22,368200.0,21.0052,21.0248,20.9987,21.0052,368200.0
2012-05-11 15:45:00,32.21,32.24,32.2,32.24,384800.0,20.9987,21.0183,20.9922,21.0183,384800.0
2012-05-11 15:50:00,32.23,32.24,32.18,32.19,363300.0,21.0117,21.0183,20.9791,20.9857,363300.0
2012-05-11 15:55:00,32.19,32.25,32.16,32.22,1035500.0,20.9857,21.0248,20.9661,21.0052,1035500.0
2012-05-14 09:30:00,31.96,32.21,31.84,32.12,296700.0,20.8357,20.9987,20.7575,20.94,296700.0
2012-05-14 09:35:00,32.12,32.16,32.05,32.12,272500.0,20.94,20.9661,20.8944,20.94,272500.0
2012-05-14 09:40:00,32.11,32.12,31.97,32.01,425300.0,20.9335,20.94,20.8422,20.8683,425300.0
2012-05-14 09:45:00,32.0,32.12,31.99,32.09,216400.0,20.8618,20.94,20.8553,20.9205,216400.0
2012-05-14 09:50:00,32.09,32.19,32.07,32.08,149300.0,20.9205,20.9857,20.9074,20.9139,149300.0
2012-05-14 09:55:00,32.07,32.1,31.98,31.98,210600.0,20.9074,20.927,20.8488,20.8488,210600.0
2012-05-14 10:00:00,31.98,32.03,31.94,32.02,148100.0,20.8488,20.8813,20.8227,20.8748,148100.0
2012-05-14 10:05:00,32.01,32.06,31.98,31.99,241900.0,20.8683,20.9009,20.8488,20.8553,241900.0
2012-05-14 10:10:00,31.99,31.99,31.89,31.94,174900.0,20.8553,20.8553,20.7901,20.8227,174900.0
2012-05-14 10:15:00,31.94,31.95,31.91,31.94,125700.0,20.8227,20.8292,20.8031,20.8227,125700.0
2012-05-14 10:20:00,31.93,31.95,31.88,31.88,109200.0,20.8162,20.8292,20.7836,20.7836,109200.0
2012-05-14 10:25:00,31.88,31.88,31.81,31.81,128100.0,20.7836,20.7836,20.7379,20.7379,128100.0
2012-05-14 10:30:00,31.81,31.83,31.77,31.82,183100.0,20.7379,20.751,20.7118,20.7444,183100.0
2012-05-14 10:35:00,31.81,31.84,31.79,31.8,129700.0,20.7379,20.7575,20.7249,20.7314,129700.0
2012-05-14 10:40:00,31.79,31.81,31.77,31.8,325900.0,20.7249,20.7379,20.7118,20.7314,325900.0
2012-05-14 10:45:00,31.8,31.81,31.76,31.81,89900.0,20.7314,20.7379,20.7053,20.7379,89900.0
2012-05-14 10:50:00,31.81,31.84,31.79,31.83,67100.0,20.7379,20.7575,20.7249,20.751,67100.0
2012-05-14 10:55:00,31.83,31.83,31.77,31.77,88300.0,20.751,20.751,20.7118,20.7118,88300.0
2012-05-14 11:00:00,31.77,31.79,31.69,31.7,153500.0,20.7118,20.7249,20.6597,20.6662,153500.0
2012-05-14 11:05:00,31.7,31.75,31.69,31.72,87900.0,20.6662,20.6988,20.6597,20.6793,87900.0
2012-05-14 11:10:00,31.72,31.73,31.67,31.7,188500.0,20.6793,20.6858,20.6467,20.6662,188500.0
2012-05-14 11:15:00,31.7,31.74,31.67,31.67,86200.0,20.6662,20.6923,20.6467,20.6467,86200.0
2012-05-14 11:20:00,31.67,31.76,31.66,31.74,123500.0,20.6467,20.7053,20.6401,20.6923,123500.0
2012-05-14 11:25:00,31.74,31.87,31.74,31.8,134200.0,20.6923,20.777,20.6923,20.7314,134200.0
2012-05-14 11:30:00,31.8,31.85,31.8,31.83,71800.0,20.7314,20.764,20.7314,20.751,71800.0
2012-05-14 11:35:00,31.83,31.84,31.8,31.8,35800.0,20.751,20.7575,20.7314,20.7314,35800.0
2012-05-14 11:40:00,31.8,31.82,31.78,31.79,71000.0,20.7314,20.7444,20.7184,20.7249,71000.0
2012-05-14 11:45:00,31.8,31.8,31.77,31.78,32800.0,20.7314,20.7314,20.7118,20.7184,32800.0
2012-05-14 11:50:00,31.77,31.8,31.76,31.77,50900.0,20.7118,20.7314,20.7053,20.7118,50900.0
2012-05-14 11:55:00,31.77,31.8,31.75,31.79,35800.0,20.7118,20.7314,20.6988,20.7249,35800.0
2012-05-14 12:00:00,31.8,31.8,31.75,31.77,46100.0,20.7314,20.7314,20.6988,20.7118,46100.0
2012-05-14 12:05:00,31.76,31.78,31.74,31.74,43400.0,20.7053,20.7184,20.6923,20.6923,43400.0
2012-05-14 12:10:00,31.74,31.75,31.73,31.74,22200.0,20.6923,20.6988,20.6858,20.6923,22200.0
2012-05-14 12:15:00,31.73,31.74,31.71,31.73,71700.0,20.6858,20.6923,20.6727,20.6858,71700.0
2012-05-14 12:20:00,31.73,31.79,31.72,31.79,46900.0,20.6858,20.7249,20.6793,20.7249,46900.0
2012-05-14 12:25:00,31.79,31.79,31.75,31.76,26900.0,20.7249,20.7249,20.6988,20.7053,26900.0
2012-05-14 12:30:00,31.76,31.8,31.75,31.8,31600.0,20.7053,20.7314,20.6988,20.7314,31600.0
2012-05-14 12:35:00,31.79,31.82,31.78,31.79,42700.0,20.7249,20.7444,20.7184,20.7249,42700.0
2012-05-14 12:40:00,31.78,31.82,31.78,31.81,41800.0,20.7184,20.7444,20.7184,20.7379,41800.0
2012-05-14 12:45:00,31.82,31.84,31.8,31.8,59800.0,20.7444,20.7575,20.7314,20.7314,59800.0
2012-05-14 12:50:00,31.81,31.84,31.8,31.83,16900.0,20.7379,20.7575,20.7314,20.751,16900.0
2012-05-14 12:55:00,31.84,31.84,31.8,31.8,31000.0,20.7575,20.7575,20.7314,20.7314,31000.0
2012-05-14 13:00:00,31.8,31.81,31.76,31.79,81400.0,20.7314,20.7379,20.7053,20.7249,81400.0
2012-05-14 13:05:00,31.79,31.79,31.77,31.77,21100.0,20.7249,20.7249,20.7118,20.7118,21100.0
2012-05-14 13:10:00,31.77,31.78,31.74,31.76,29200.0,20.7118,20.7184,20.6923,20.7053,29200.0
2012-05-14 13:15:00,31.76,31.76,31.69,31.71,63000.0,20.7053,20.7053,20.6597,20.6727,63000.0
2012-05-14 13:20:00,31.71,31.74,31.69,31.71,35200.0,20.6727,20.6923,20.6597,20.6727,35200.0
2012-05-14 13:25:00,31.72,31.73,31.69,31.72,58600.0,20.6793,20.6858,20.6597,20.6793,58600.0
2012-05-14 13:30:00,31.72,31.74,31.71,31.72,74500.0,20.6793,20.6923,20.6727,20.6793,74500.0
2012-05-14 13:35:00,31.72,31.78,31.72,31.78,25200.0,20.6793,20.7184,20.6793,20.7184,25200.0
2012-05-14 13:40:00,31.79,31.79,31.75,31.76,179000.0,20.7249,20.7249,20.6988,20.7053,179000.0
2012-05-14 13:45:00,31.77,31.78,31.74,31.75,53100.0,20.7118,20.7184,20.6923,20.6988,53100.0
2012-05-14 13:50:00,31.75,31.8,31.75,31.79,70600.0,20.6988,20.7314,20.6988,20.7249,70600.0
2012-05-14 13:55:00,31.78,31.8,31.75,31.76,70200.0,20.7184,20.7314,20.6988,20.7053,70200.0
2012-05-14 14:00:00,31.76,31.79,31.76,31.79,68000.0,20.7053,20.7249,20.7053,20.7249,68000.0
2012-05-14 14:05:00,31.79,31.81,31.78,31.81,48300.0,20.7249,20.7379,20.7184,20.7379,48300.0
2012-05-14 14:10:00,31.81,31.81,31.77,31.78,30400.0,20.7379,20.7379,20.7118,20.7184,30400.0
2012-05-14 14:15:00,31.78,31.79,31.76,31.76,49800.0,20.7184,20.7249,20.7053,20.7053,49800.0
2012-05-14 14:20:00,31.76,31.78,31.74,31.75,146800.0,20.7053,20.7184,20.6923,20.6988,146800.0
2012-05-14 14:25:00,31.75,31.75,31.74,31.75,30300.0,20.6988,20.6988,20.6923,20.6988,30300.0
2012-05-14 14:30:00,31.75,31.75,31.74,31.75,21500.0,20.6988,20.6988,20.6923,20.6988,21500.0
2012-05-14 14:35:00,31.75,31.75,31.67,31.7,177100.0,20.6988,20.6988,20.6467,20.6662,177100.0
2012-05-14 14:40:00,31.69,31.72,31.69,31.72,51400.0,20.6597,20.6793,20.6597,20.6793,51400.0
2012-05-14 14:45:00,31.72,31.72,31.67,31.67,82400.0,20.6793,20.6793,20.6467,20.6467,82400.0
2012-05-14 14:50:00,31.68,31.71,31.64,31.64,94600.0,20.6532,20.6727,20.6271,20.6271,94600.0
2012-05-14 14:55:00,31.64,31.64,31.57,31.59,113700.0,20.6271,20.6271,20.5815,20.5945,113700.0
2012-05-14 15:00:00,31.58,31.6,31.55,31.56,93000.0,20.588,20.601,20.5684,20.5749,93000.0
2012-05-14 15:05:00,31.56,31.61,31.54,31.6,102300.0,20.5749,20.6075,20.5619,20.601,102300.0
2012-05-14 15:10:00,31.61,31.65,31.61,31.63,66100.0,20.6075,20.6336,20.6075,20.6206,66100.0
2012-05-14 15:15:00,31.62,31.65,31.6,31.61,93500.0,20.6141,20.6336,20.601,20.6075,93500.0
2012-05-14 15:20:00,31.6,31.61,31.57,31.61,60800.0,20.601,20.6075,20.5815,20.6075,60800.0
2012-05-14 15:25:00,31.61,31.63,31.6,31.63,60700.0,20.6075,20.6206,20.601,20.6206,60700.0
2012-05-14 15:30:00,31.63,31.64,31.59,31.6,102300.0,20.6206,20.6271,20.5945,20.601,102300.0
2012-05-14 15:35:00,31.6,31.63,31.56,31.57,176800.0,20.601,20.6206,20.5749,20.5815,176800.0
2012-05-14 15:40:00,31.56,31.58,31.51,31.55,227500.0,20.5749,20.588,20.5423,20.5684,227500.0
2012-05-14 15:45:00,31.55,31.61,31.53,31.6,288300.0,20.5684,20.6075,20.5554,20.601,288300.0
2012-05-14 15:50:00,31.6,31.61,31.59,31.59,169200.0,20.601,20.6075,20.5945,20.5945,169200.0
2012-05-14 15:55:00,31.6,31.6,31.54,31.56,565700.0,20.601,20.601,20.5619,20.5749,565700.0
2012-05-15 09:30:00,31.51,31.67,31.5,31.62,233900.0,20.5423,20.6467,20.5358,20.6141,233900.0
2012-05-15 09:35:00,31.63,31.65,31.54,31.55,213900.0,20.6206,20.6336,20.5619,20.5684,213900.0
2012-05-15 09:40:00,31.55,31.6,31.51,31.51,166100.0,20.5684,20.601,20.5423,20.5423,166100.0
2012-05-15 09:45:00,31.5,31.54,31.46,31.52,176900.0,20.5358,20.5619,20.5097,20.5489,176900.0
2012-05-15 09:50:00,31.51,31.6,31.48,31.58,183700.0,20.5423,20.601,20.5228,20.588,183700.0
2012-05-15 09:55:00,31.58,31.58,31.47,31.47,73800.0,20.588,20.588,20.5163,20.5163,73800.0
2012-05-15 10:00:00,31.48,31.66,31.48,31.57,304900.0,20.5228,20.6401,20.5228,20.5815,304900.0
2012-05-15 10:05:00,31.57,31.62,31.55,31.61,279000.0,20.5815,20.6141,20.5684,20.6075,279000.0
2012-05-15 10:10:00,31.62,31.67,31.6,31.67,126100.0,20.6141,20.6467,20.601,20.6467,126100.0
2012-05-15 10:15:00,31.67,31.68,31.6,31.66,88400.0,20.6467,20.6532,20.601,20.6401,88400.0
2012-05-15 10:20:00,31.67,31.75,31.67,31.71,61600.0,20.6467,20.6988,20.6467,20.6727,61600.0
2012-05-15 10:25:00,31.71,31.76,31.7,31.73,203800.0,20.6727,20.7053,20.6662,20.6858,203800.0
2012-05-15 10:30:00,31.73,31.73,31.59,31.6,151900.0,20.6858,20.6858,20.5945,20.601,151900.0
2012-05-15 10:35:00,31.6,31.62,31.57,31.6,104100.0,20.601,20.6141,20.5815,20.601,104100.0
2012-05-15 10:40:00,31.6,31.62,31.57,31.57,266100.0,20.601,20.6141,20.5815,20.5815,266100.0
2012-05-15 10:45:00,31.58,31.6,31.55,31.59,137300.0,20.588,20.601,20.5684,20.5945,137300.0
2012-05-15 10:50:00,31.59,31.6,31.51,31.54,121300.0,20.5945,20.601,20.5423,20.5619,121300.0
2012-05-15 10:55:00,31.54,31.54,31.51,31.53,95900.0,20.5619,20.5619,20.5423,20.5554,95900.0
2012-05-15 11:00:00,31.52,31.54,31.48,31.49,174500.0,20.5489,20.5619,20.5228,20.5293,174500.0
2012-05-15 11:05:00,31.49,31.5,31.45,31.49,106400.0,20.5293,20.5358,20.5032,20.5293,106400.0
2012-05-15 11:10:00,31.49,31.49,31.42,31.46,134300.0,20.5293,20.5293,20.4837,20.5097,134300.0
2012-05-15 11:15:00,31.45,31.46,31.42,31.44,80600.0,20.5032,20.5097,20.4837,20.4967,80600.0
2012-05-15 11:20:00,31.44,31.47,31.43,31.46,87200.0,20.4967,20.5163,20.4902,20.5097,87200.0
2012-05-15 11:25:00,31.46,31.47,31.44,31.46,98500.0,20.5097,20.5163,20.4967,20.5097,98500.0
2012-05-15 11:30:00,31.46,31.54,31.46,31.53,94300.0,20.5097,20.5619,20.5097,20.5554,94300.0
2012-05-15 11:35:00,31.53,31.59,31.52,31.58,191600.0,20.5554,20.5945,20.5489,20.588,191600.0
2012-05-15 11:40:00,31.57,31.6,31.54,31.59,97100.0,20.5815,20.601,20.5619,20.5945,97100.0
2012-05-15 11:45:00,31.59,31.69,31.59,31.67,99400.0,20.5945,20.6597,20.5945,20.6467,99400.0
2012-05-15 11:50:00,31.67,31.7,31.63,31.68,133400.0,20.6467,20.6662,20.6206,20.6532,133400.0
2012-05-15 11:55:00,31.69,31.69,31.64,31.64,89500.0,20.6597,20.6597,20.6271,20.6271,89500.0
2012-05-15 12:00:00,31.65,31.66,31.62,31.62,62300.0,20.6336,20.6401,20.6141,20.6141,62300.0
2012-05-15 12:05:00,31.63,31.71,31.62,31.68,91300.0,20.6206,20.6727,20.6141,20.6532,91300.0
2012-05-15 12:10:00,31.68,31.7,31.67,31.69,73300.0,20.6532,20.6662,20.6467,20.6597,73300.0
2012-05-15 12:15:00,31.7,31.7,31.64,31.66,61400.0,20.6662,20.6662,20.6271,20.6401,61400.0
2012-05-15 12:20:00,31.65,31.66,31.61,31.62,82800.0,20.6336,20.6401,20.6075,20.6141,82800.0
2012-05-15 12:25:00,31.61,31.68,31.6,31.65,77600.0,20.6075,20.6532,20.601,20.6336,77600.0
2012-05-15 12:30:00,31.65,31.69,31.65,31.65,82000.0,20.6336,20.6597,20.6336,20.6336,82000.0
2012-05-15 12:35:00,31.66,31.71,31.65,31.68,73800.0,20.6401,20.6727,20.6336,20.6532,73800.0
2012-05-15 12:40:00,31.68,31.72,31.67,31.72,73200.0,20.6532,20.6793,20.6467,20.6793,73200.0
2012-05-15 12:45:00,31.71,31.72,31.64,31.64,90100.0,20.6727,20.6793,20.6271,20.6271,90100.0
2012-05-15 12:50:00,31.64,31.65,31.61,31.63,72200.0,20.6271,20.6336,20.6075,20.6206,72200.0
2012-05-15 12:55:00,31.62,31.63,31.59,31.6,91600.0,20.6141,20.6206,20.5945,20.601,91600.0
2012-05-15 13:00:00,31.61,31.63,31.6,31.61,70800.0,20.6075,20.6206,20.601,20.6075,70800.0
2012-05-15 13:05:00,31.62,31.63,31.59,31.62,110000.0,20.6141,20.6206,20.5945,20.6141,110000.0
2012-05-15 13:10:00,31.62,31.64,31.61,31.63,44300.0,20.6141,20.6271,20.6075,20.6206,44300.0
2012-05-15 13:15:00,31.63,31.63,31.59,31.59,69000.0,20.6206,20.6206,20.5945,20.5945,69000.0
2012-05-15 13:20:00,31.59,31.6,31.58,31.58,35800.0,20.5945,20.601,20.588,20.588,35800.0
2012-05-15 13:25:00,31.58,31.59,31.57,31.57,93400.0,20.588,20.5945,20.5815,20.5815,93400.0
2012-05-15 13:30:00,31.58,31.58,31.49,31.49,93700.0,20.588,20.588,20.5293,20.5293,93700.0
2012-05-15 13:35:00,31.5,31.54,31.5,31.54,54700.0,20.5358,20.5619,20.5358,20.5619,54700.0
2012-05-15 13:40:00,31.54,31.56,31.52,31.53,86600.0,20.5619,20.5749,20.5489,20.5554,86600.0
2012-05-15 13:45:00,31.53,31.53,31.48,31.5,103600.0,20.5554,20.5554,20.5228,20.5358,103600.0
2012-05-15 13:50:00,31.5,31.53,31.48,31.5,72600.0,20.5358,20.5554,20.5228,20.5358,72600.0
2012-05-15 13:55:00,31.5,31.51,31.44,31.47,88900.0,20.5358,20.5423,20.4967,20.5163,88900.0
2012-05-15 14:00:00,31.48,31.54,31.48,31.53,101100.0,20.5228,20.5619,20.5228,20.5554,101100.0
2012-05-15 14:05:00,31.52,31.53,31.46,31.5,56400.0,20.5489,20.5554,20.5097,20.5358,56400.0
2012-05-15 14:10:00,31.5,31.57,31.49,31.55,109600.0,20.5358,20.5815,20.5293,20.5684,109600.0
2012-05-15 14:15:00,31.55,31.57,31.51,31.52,58900.0,20.5684,20.5815,20.5423,20.5489,58900.0
2012-05-15 14:20:00,31.53,31.57,31.52,31.56,50300.0,20.5554,20.5815,20.5489,20.5749,50300.0
2012-05-15 14:25:00,31.56,31.56,31.52,31.55,113200.0,20.5749,20.5749,20.5489,20.5684,113200.0
2012-05-15 14:30:00,31.55,31.57,31.54,31.57,45600.0,20.5684,20.5815,20.5619,20.5815,45600.0
2012-05-15 14:35:00,31.56,31.56,31.48,31.48,67300.0,20.5749,20.5749,20.5228,20.5228,67300.0
2012-05-15 14:40:00,31.48,31.51,31.46,31.51,99600.0,20.5228,20.5423,20.5097,20.5423,99600.0
2012-05-15 14:45:00,31.5,31.52,31.49,31.52,66300.0,20.5358,20.5489,20.5293,20.5489,66300.0
2012-05-15 14:50:00,31.51,31.51,31.46,31.47,94000.0,20.5423,20.5423,20.5097,20.5163,94000.0
2012-05-15 14:55:00,31.47,31.48,31.46,31.46,46500.0,20.5163,20.5228,20.5097,20.5097,46500.0
2012-05-15 15:00:00,31.46,31.46,31.37,31.4,241300.0,20.5097,20.5097,20.4511,20.4706,241300.0
2012-05-15 15:05:00,31.4,31.41,31.34,31.37,177500.0,20.4706,20.4772,20.4315,20.4511,177500.0
2012-05-15 15:10:00,31.37,31.39,31.31,31.34,239300.0,20.4511,20.4641,20.412,20.4315,239300.0
2012-05-15 15:15:00,31.34,31.36,31.27,31.34,203800.0,20.4315,20.4446,20.3859,20.4315,203800.0
2012-05-15 15:20:00,31.34,31.36,31.31,31.33,108400.0,20.4315,20.4446,20.412,20.425,108400.0
2012-05-15 15:25:00,31.34,31.34,31.23,31.25,201300.0,20.4315,20.4315,20.3598,20.3728,201300.0
2012-05-15 15:30:00,31.25,31.34,31.24,31.33,222700.0,20.3728,20.4315,20.3663,20.425,222700.0
2012-05-15 15:35:00,31.33,31.35,31.28,31.33,151800.0,20.425,20.438,20.3924,20.425,151800.0
2012-05-15 15:40:00,31.34,31.43,31.33,31.36,234900.0,20.4315,20.4902,20.425,20.4446,234900.0
2012-05-15 15:45:00,31.37,31.41,31.31,31.35,287500.0,20.4511,20.4772,20.412,20.438,287500.0
2012-05-15 15:50:00,31.34,31.35,31.28,31.3,278600.0,20.4315,20.438,20.3924,20.4054,278600.0
2012-05-15 15:55:00,31.31,31.35,31.3,31.31,419100.0,20.412,20.438,20.4054,20.412,419100.0
2012-05-16 09:30:00,31.48,31.62,31.46,31.55,179400.0,20.5228,20.6141,20.5097,20.5684,179400.0
2012-05-16 09:35:00,31.56,31.58,31.48,31.57,135000.0,20.5749,20.588,20.5228,20.5815,135000.0
2012-05-16 09:40:00,31.56,31.57,31.5,31.51,250700.0,20.5749,20.5815,20.5358,20.5423,250700.0
2012-05-16 09:45:00,31.52,31.63,31.49,31.61,86100.0,20.5489,20.6206,20.5293,20.6075,86100.0
2012-05-16 09:50:00,31.6,31.68,31.57,31.58,79000.0,20.601,20.6532,20.5815,20.588,79000.0
2012-05-16 09:55:00,31.58,31.69,31.58,31.61,83500.0,20.588,20.6597,20.588,20.6075,83500.0
2012-05-16 10:00:00,31.6,31.66,31.56,31.56,84600.0,20.601,20.6401,20.5749,20.5749,84600.0
2012-05-16 10:05:00,31.57,31.61,31.57,31.58,88700.0,20.5815,20.6075,20.5815,20.588,88700.0
2012-05-16 10:10:00,31.58,31.62,31.55,31.6,55600.0,20.588,20.6141,20.5684,20.601,55600.0
2012-05-16 10:15:00,31.59,31.68,31.58,31.67,124600.0,20.5945,20.6532,20.588,20.6467,124600.0
2012-05-16 10:20:00,31.67,31.75,31.67,31.75,97700.0,20.6467,20.6988,20.6467,20.6988,97700.0
2012-05-16 10:25:00,31.74,31.75,31.61,31.62,70000.0,20.6923,20.6988,20.6075,20.6141,70000.0
2012-05-16 10:30:00,31.63,31.65,31.59,31.63,65300.0,20.6206,20.6336,20.5945,20.6206,65300.0
2012-05-16 10:35:00,31.63,31.65,31.57,31.58,59100.0,20.6206,20.6336,20.5815,20.588,59100.0
2012-05-16 10:40:00,31.58,31.66,31.58,31.66,73000.0,20.588,20.6401,20.588,20.6401,73000.0
2012-05-16 10:45:00,31.66,31.67,31.6,31.62,54500.0,20.6401,20.6467,20.601,20.6141,54500.0
2012-05-16 10:50:00,31.62,31.63,31.52,31.54,182800.0,20.6141,20.6206,20.5489,20.5619,182800.0
2012-05-16 10:55:00,31.55,31.55,31.49,31.5,38600.0,20.5684,20.5684,20.5293,20.5358,38600.0
2012-05-16 11:00:00,31.51,31.54,31.51,31.53,34800.0,20.5423,20.5619,20.5423,20.5554,34800.0
2012-05-16 11:05:00,31.53,31.53,31.32,31.41,328700.0,20.5554,20.5554,20.4185,20.4772,328700.0
2012-05-16 11:10:00,31.41,31.46,31.39,31.4,103200.0,20.4772,20.5097,20.4641,20.4706,103200.0
2012-05-16 11:15:00,31.41,31.46,31.36,31.4,159600.0,20.4772,20.5097,20.4446,20.4706,159600.0
2012-05-16 11:20:00,31.41,31.41,31.34,31.38,85700.0,20.4772,20.4772,20.4315,20.4576,85700.0
2012-05-16 11:25:00,31.39,31.42,31.36,31.39,62000.0,20.4641,20.4837,20.4446,20.4641,62000.0
2012-05-16 11:30:00,31.4,31.47,31.36,31.36,88500.0,20.4706,20.5163,20.4446,20.4446,88500.0
2012-05-16 11:35:00,31.36,31.4,31.33,31.36,107700.0,20.4446,20.4706,20.425,20.4446,107700.0
2012-05-16 11:40:00,31.36,31.37,31.31,31.36,62300.0,20.4446,20.4511,20.412,20.4446,62300.0
2012-05-16 11:45:00,31.36,31.42,31.35,31.41,68500.0,20.4446,20.4837,20.438,20.4772,68500.0
2012-05-16 11:50:00,31.41,31.47,31.4,31.45,82400.0,20.4772,20.5163,20.4706,20.5032,82400.0
2012-05-16 11:55:00,31.44,31.48,31.43,31.46,54400.0,20.4967,20.5228,20.4902,20.5097,54400.0
2012-05-16 12:00:00,31.46,31.46,31.41,31.41,37000.0,20.5097,20.5097,20.4772,20.4772,37000.0
2012-05-16 12:05:00,31.41,31.41,31.35,31.39,204800.0,20.4772,20.4772,20.438,20.4641,204800.0
2012-05-16 12:10:00,31.39,31.41,31.37,31.41,66400.0,20.4641,20.4772,20.4511,20.4772,66400.0
2012-05-16 12:15:00,31.41,31.41,31.38,31.39,32700.0,20.4772,20.4772,20.4576,20.4641,32700.0
2012-05-16 12:20:00,31.38,31.39,31.33,31.34,64400.0,20.4576,20.4641,20.425,20.4315,64400.0
2012-05-16 12:25:00,31.34,31.38,31.3,31.38,45700.0,20.4315,20.4576,20.4054,20.4576,45700.0
2012-05-16 12:30:00,31.38,31.47,31.37,31.46,77400.0,20.4576,20.5163,20.4511,20.5097,77400.0
2012-05-16 12:35:00,31.45,31.49,31.44,31.49,114500.0,20.5032,20.5293,20.4967,20.5293,114500.0
2012-05-16 12:40:00,31.49,31.5,31.45,31.46,73500.0,20.5293,20.5358,20.5032,20.5097,73500.0
2012-05-16 12:45:00,31.45,31.5,31.43,31.47,95500.0,20.5032,20.5358,20.4902,20.5163,95500.0
2012-05-16 12:50:00,31.48,31.49,31.44,31.46,91000.0,20.5228,20.5293,20.4967,20.5097,91000.0
2012-05-16 12:55:00,31.46,31.46,31.4,31.42,65600.0,20.5097,20.5097,20.4706,20.4837,65600.0
2012-05-16 13:00:00,31.41,31.44,31.38,31.42,31500.0,20.4772,20.4967,20.4576,20.4837,31500.0
2012-05-16 13:05:00,31.42,31.45,31.42,31.44,55700.0,20.4837,20.5032,20.4837,20.4967,55700.0
2012-05-16 13:10:00,31.44,31.46,31.44,31.46,39200.0,20.4967,20.5097,20.4967,20.5097,39200.0
2012-05-16 13:15:00,31.46,31.46,31.42,31.44,81800.0,20.5097,20.5097,20.4837,20.4967,81800.0
2012-05-16 13:20:00,31.45,31.45,31.36,31.37,57500.0,20.5032,20.5032,20.4446,20.4511,57500.0
2012-05-16 13:25:00,31.36,31.4,31.34,31.36,73100.0,20.4446,20.4706,20.4315,20.4446,73100.0
2012-05-16 13:30:00,31.35,31.35,31.28,31.28,84300.0,20.438,20.438,20.3924,20.3924,84300.0
2012-05-16 13:35:00,31.28,31.31,31.27,31.3,74100.0,20.3924,20.412,20.3859,20.4054,74100.0
2012-05-16 13:40:00,31.3,31.31,31.26,31.28,104700.0,20.4054,20.412,20.3794,20.3924,104700.0
2012-05-16 13:45:00,31.28,31.31,31.25,31.26,261400.0,20.3924,20.412,20.3728,20.3794,261400.0
2012-05-16 13:50:00,31.26,31.27,31.21,31.22,148700.0,20.3794,20.3859,20.3468,20.3533,148700.0
2012-05-16 13:55:00,31.22,31.33,31.22,31.32,145500.0,20.3533,20.425,20.3533,20.4185,145500.0
2012-05-16 14:00:00,31.32,31.42,31.25,31.26,237400.0,20.4185,20.4837,20.3728,20.3794,237400.0
2012-05-16 14:05:00,31.25,31.29,31.22,31.26,112400.0,20.3728,20.3989,20.3533,20.3794,112400.0
2012-05-16 14:10:00,31.25,31.27,31.14,31.15,199900.0,20.3728,20.3859,20.3011,20.3076,199900.0
2012-05-16 14:15:00,31.14,31.18,31.13,31.18,273000.0,20.3011,20.3272,20.2946,20.3272,273000.0
2012-05-16 14:20:00,31.17,31.2,31.13,31.13,180900.0,20.3207,20.3402,20.2946,20.2946,180900.0
2012-05-16 14:25:00,31.13,31.16,31.12,31.15,169100.0,20.2946,20.3142,20.2881,20.3076,169100.0
2012-05-16 14:30:00,31.15,31.19,31.09,31.09,236000.0,20.3076,20.3337,20.2685,20.2685,236000.0
2012-05-16 14:35:00,31.09,31.14,31.08,31.1,119700.0,20.2685,20.3011,20.262,20.2751,119700.0
2012-05-16 14:40:00,31.1,31.18,31.08,31.16,122900.0,20.2751,20.3272,20.262,20.3142,122900.0
2012-05-16 14:45:00,31.16,31.23,31.14,31.2,108700.0,20.3142,20.3598,20.3011,20.3402,108700.0
2012-05-16 14:50:00,31.21,31.23,31.16,31.17,81300.0,20.3468,20.3598,20.3142,20.3207,81300.0
2012-05-16 14:55:00,31.18,31.23,31.17,31.19,96900.0,20.3272,20.3598,20.3207,20.3337,96900.0
2012-05-16 15:00:00,31.2,31.21,31.14,31.14,83100.0,20.3402,20.3468,20.3011,20.3011,83100.0
2012-05-16 15:05:00,31.15,31.16,31.13,31.13,69800.0,20.3076,20.3142,20.2946,20.2946,69800.0
2012-05-16 15:10:00,31.13,31.14,31.07,31.07,114500.0,20.2946,20.3011,20.2555,20.2555,114500.0
2012-05-16 15:15:00,31.07,31.11,31.07,31.07,122800.0,20.2555,20.2816,20.2555,20.2555,122800.0
2012-05-16 15:20:00,31.07,31.08,31.03,31.05,138100.0,20.2555,20.262,20.2294,20.2425,138100.0
2012-05-16 15:25:00,31.04,31.09,31.04,31.05,126300.0,20.2359,20.2685,20.2359,20.2425,126300.0
2012-05-16 15:30:00,31.05,31.15,31.05,31.15,117200.0,20.2425,20.3076,20.2425,20.3076,117200.0
2012-05-16 15:35:00,31.15,31.23,31.14,31.2,313000.0,20.3076,20.3598,20.3011,20.3402,313000.0
2012-05-16 15:40:00,31.2,31.21,31.17,31.2,226500.0,20.3402,20.3468,20.3207,20.3402,226500.0
2012-05-16 15:45:00,31.2,31.24,31.18,31.19,366400.0,20.3402,20.3663,20.3272,20.3337,366400.0
2012-05-16 15:50:00,31.19,31.2,31.1,31.12,293900.0,20.3337,20.3402,20.2751,20.2881,293900.0
2012-05-16 15:55:00,31.11,31.16,31.05,31.06,728500.0,20.2816,20.3142,20.2425,20.249,728500.0
2012-05-17 09:30:00,31.05,31.06,30.88,30.9,86600.0,20.2425,20.249,20.1316,20.1447,86600.0
2012-05-17 09:35:00,30.89,30.92,30.77,30.77,87000.0,20.1381,20.1577,20.0599,20.0599,87000.0
2012-05-17 09:40:00,30.77,30.92,30.73,30.86,107400.0,20.0599,20.1577,20.0338,20.1186,107400.0
2012-05-17 09:45:00,30.86,30.9,30.79,30.83,286000.0,20.1186,20.1447,20.073,20.099,286000.0
2012-05-17 09:50:00,30.83,30.83,30.76,30.76,75900.0,20.099,20.099,20.0534,20.0534,75900.0
2012-05-17 09:55:00,30.76,30.85,30.76,30.85,83000.0,20.0534,20.1121,20.0534,20.1121,83000.0
2012-05-17 10:00:00,30.85,30.85,30.67,30.71,284600.0,20.1121,20.1121,19.9947,20.0208,284600.0
2012-05-17 10:05:00,30.71,30.84,30.7,30.84,116200.0,20.0208,20.1056,20.0143,20.1056,116200.0
2012-05-17 10:10:00,30.85,30.88,30.8,30.84,73900.0,20.1121,20.1316,20.0795,20.1056,73900.0
2012-05-17 10:15:00,30.85,30.92,30.84,30.84,144300.0,20.1121,20.1577,20.1056,20.1056,144300.0
2012-05-17 10:20:00,30.85,30.89,30.83,30.87,86400.0,20.1121,20.1381,20.099,20.1251,86400.0
2012-05-17 10:25:00,30.88,30.9,30.79,30.85,180100.0,20.1316,20.1447,20.073,20.1121,180100.0
2012-05-17 10:30:00,30.84,30.91,30.78,30.91,161800.0,20.1056,20.1512,20.0664,20.1512,161800.0
2012-05-17 10:35:00,30.92,31.1,30.92,31.05,245900.0,20.1577,20.2751,20.1577,20.2425,245900.0
2012-05-17 10:40:00,31.05,31.07,30.96,30.99,73000.0,20.2425,20.2555,20.1838,20.2033,73000.0
2012-05-17 10:45:00,30.99,31.04,30.95,30.97,155800.0,20.2033,20.2359,20.1773,20.1903,155800.0
2012-05-17 10:50:00,30.97,31.05,30.93,31.03,99600.0,20.1903,20.2425,20.1642,20.2294,99600.0
2012-05-17 10:55:00,31.02,31.04,30.95,30.97,83100.0,20.2229,20.2359,20.1773,20.1903,83100.0
2012-05-17 11:00:00,30.97,31.04,30.96,31.03,290500.0,20.1903,20.2359,20.1838,20.2294,290500.0
2012-05-17 11:05:00,31.03,31.1,31.01,31.06,94600.0,20.2294,20.2751,20.2164,20.249,94600.0
2012-05-17 11:10:00,31.06,31.09,31.05,31.08,119700.0,20.249,20.2685,20.2425,20.262,119700.0
2012-05-17 11:15:00,31.08,31.17,31.04,31.14,219800.0,20.262,20.3207,20.2359,20.3011,219800.0
2012-05-17 11:20:00,31.14,31.14,31.0,31.0,77000.0,20.3011,20.3011,20.2099,20.2099,77000.0
2012-05-17 11:25:00,31.0,31.08,31.0,31.03,85600.0,20.2099,20.262,20.2099,20.2294,85600.0
2012-05-17 11:30:00,31.04,31.05,30.95,30.96,97800.0,20.2359,20.2425,20.1773,20.1838,97800.0
2012-05-17 11:35:00,30.96,30.97,30.9,30.93,42600.0,20.1838,20.1903,20.1447,20.1642,42600.0
2012-05-17 11:40:00,30.93,30.98,30.92,30.96,89400.0,20.1642,20.1968,20.1577,20.1838,89400.0
2012-05-17 11:45:00,30.96,30.98,30.93,30.94,113100.0,20.1838,20.1968,20.1642,20.1707,113100.0
2012-05-17 11:50:00,30.94,30.95,30.87,30.9,65900.0,20.1707,20.1773,20.1251,20.1447,65900.0
2012-05-17 11:55:00,30.89,30.93,30.87,30.91,97300.0,20.1381,20.1642,20.1251,20.1512,97300.0
2012-05-17 12:00:00,30.9,30.91,30.8,30.81,106000.0,20.1447,20.1512,20.0795,20.086,106000.0
2012-05-17 12:05:00,30.82,30.82,30.67,30.7,381300.0,20.0925,20.0925,19.9947,20.0143,381300.0
2012-05-17 12:10:00,30.7,30.73,30.63,30.73,188000.0,20.0143,20.0338,19.9686,20.0338,188000.0
2012-05-17 12:15:00,30.72,30.76,30.7,30.75,94400.0,20.0273,20.0534,20.0143,20.0469,94400.0
2012-05-17 12:20:00,30.75,30.81,30.73,30.8,109900.0,20.0469,20.086,20.0338,20.0795,109900.0
2012-05-17 12:25:00,30.8,30.89,30.8,30.89,259700.0,20.0795,20.1381,20.0795,20.1381,259700.0
2012-05-17 12:30:00,30.89,30.9,30.83,30.84,147500.0,20.1381,20.1447,20.099,20.1056,147500.0
2012-05-17 12:35:00,30.84,30.88,30.84,30.87,43600.0,20.1056,20.1316,20.1056,20.1251,43600.0
2012-05-17 12:40:00,30.88,30.92,30.87,30.89,80500.0,20.1316,20.1577,20.1251,20.1381,80500.0
2012-05-17 12:45:00,30.9,30.93,30.88,30.89,102500.0,20.1447,20.1642,20.1316,20.1381,102500.0
2012-05-17 12:50:00,30.88,30.89,30.8,30.82,184200.0,20.1316,20.1381,20.0795,20.0925,184200.0
2012-05-17 12:55:00,30.82,30.83,30.77,30.79,78700.0,20.0925,20.099,20.0599,20.073,78700.0
2012-05-17 13:00:00,30.79,30.82,30.79,30.81,65700.0,20.073,20.0925,20.073,20.086,65700.0
2012-05-17 13:05:00,30.82,30.88,30.82,30.86,161300.0,20.0925,20.1316,20.0925,20.1186,161300.0
2012-05-17 13:10:00,30.86,30.91,30.85,30.89,82000.0,20.1186,20.1512,20.1121,20.1381,82000.0
2012-05-17 13:15:00,30.88,30.91,30.88,30.9,107700.0,20.1316,20.1512,20.1316,20.1447,107700.0
2012-05-17 13:20:00,30.9,30.93,30.89,30.92,99900.0,20.1447,20.1642,20.1381,20.1577,99900.0
2012-05-17 13:25:00,30.92,30.95,30.91,30.92,82200.0,20.1577,20.1773,20.1512,20.1577,82200.0
2012-05-17 13:30:00,30.91,30.91,30.84,30.86,114500.0,20.1512,20.1512,20.1056,20.1186,114500.0
2012-05-17 13:35:00,30.85,30.86,30.81,30.81,116900.0,20.1121,20.1186,20.086,20.086,116900.0
2012-05-17 13:40:00,30.82,30.85,30.81,30.82,71200.0,20.0925,20.1121,20.086,20.0925,71200.0
2012-05-17 13:45:00,30.83,30.84,30.78,30.79,58700.0,20.099,20.1056,20.0664,20.073,58700.0
2012-05-17 13:50:00,30.78,30.86,30.78,30.85,101100.0,20.0664,20.1186,20.0664,20.1121,101100.0
2012-05-17 13:55:00,30.86,30.88,30.83,30.86,50100.0,20.1186,20.1316,20.099,20.1186,50100.0
2012-05-17 14:00:00,30.86,30.87,30.78,30.82,71900.0,20.1186,20.1251,20.0664,20.0925,71900.0
2012-05-17 14:05:00,30.83,30.83,30.8,30.81,32600.0,20.099,20.099,20.0795,20.086,32600.0
2012-05-17 14:10:00,30.81,30.83,30.77,30.77,74900.0,20.086,20.099,20.0599,20.0599,74900.0
2012-05-17 14:15:00,30.77,30.81,30.77,30.81,33400.0,20.0599,20.086,20.0599,20.086,33400.0
2012-05-17 14:20:00,30.81,30.87,30.8,30.86,59400.0,20.086,20.1251,20.0795,20.1186,59400.0
2012-05-17 14:25:00,30.87,30.87,30.8,30.82,48500.0,20.1251,20.1251,20.0795,20.0925,48500.0
2012-05-17 14:30:00,30.82,30.86,30.8,30.84,60100.0,20.0925,20.1186,20.0795,20.1056,60100.0
2012-05-17 14:35:00,30.85,30.85,30.8,30.82,86200.0,20.1121,20.1121,20.0795,20.0925,86200.0
2012-05-17 14:40:00,30.82,30.87,30.81,30.85,55400.0,20.0925,20.1251,20.086,20.1121,55400.0
2012-05-17 14:45:00,30.85,30.86,30.79,30.81,73200.0,20.1121,20.1186,20.073,20.086,73200.0
2012-05-17 14:50:00,30.8,30.84,30.79,30.82,119900.0,20.0795,20.1056,20.073,20.0925,119900.0
2012-05-17 14:55:00,30.83,30.86,30.82,30.86,30200.0,20.099,20.1186,20.0925,20.1186,30200.0
2012-05-17 15:00:00,30.85,30.91,30.84,30.88,93500.0,20.1121,20.1512,20.1056,20.1316,93500.0
2012-05-17 15:05:00,30.89,30.89,30.8,30.83,81200.0,20.1381,20.1381,20.0795,20.099,81200.0
2012-05-17 15:10:00,30.83,30.86,30.8,30.85,97200.0,20.099,20.1186,20.0795,20.1121,97200.0
2012-05-17 15:15:00,30.85,30.86,30.8,30.84,105800.0,20.1121,20.1186,20.0795,20.1056,105800.0
2012-05-17 15:20:00,30.83,30.85,30.8,30.8,76400.0,20.099,20.1121,20.0795,20.0795,76400.0
2012-05-17 15:25:00,30.8,30.84,30.79,30.82,133300.0,20.0795,20.1056,20.073,20.0925,133300.0
2012-05-17 15:30:00,30.82,30.83,30.77,30.79,182700.0,20.0925,20.099,20.0599,20.073,182700.0
2012-05-17 15:35:00,30.79,30.81,30.75,30.77,258500.0,20.073,20.086,20.0469,20.0599,258500.0
2012-05-17 15:40:00,30.77,30.77,30.69,30.7,258500.0,20.0599,20.0599,20.0078,20.0143,258500.0
2012-05-17 15:45:00,30.7,30.75,30.68,30.72,415700.0,20.0143,20.0469,20.0012,20.0273,415700.0
2012-05-17 15:50:00,30.72,30.76,30.69,30.75,486900.0,20.0273,20.0534,20.0078,20.0469,486900.0
2012-05-17 15:55:00,30.75,30.75,30.65,30.65,682200.0,20.0469,20.0469,19.9817,19.9817,682200.0
2012-05-18 09:30:00,30.69,30.69,30.45,30.46,1699000.0,20.0078,20.0078,19.8513,19.8578,1699000.0
2012-05-18 09:35:00,30.47,30.5,30.41,30.41,92700.0,19.8643,19.8839,19.8252,19.8252,92700.0
2012-05-18 09:40:00,30.41,30.5,30.41,30.5,134800.0,19.8252,19.8839,19.8252,19.8839,134800.0
2012-05-18 09:45:00,30.5,30.58,30.49,30.58,173400.0,19.8839,19.936,19.8774,19.936,173400.0
2012-05-18 09:50:00,30.58,30.7,30.55,30.69,167200.0,19.936,20.0143,19.9165,20.0078,167200.0
2012-05-18 09:55:00,30.69,30.69,30.62,30.63,108700.0,20.0078,20.0078,19.9621,19.9686,108700.0
2012-05-18 10:00:00,30.62,30.63,30.54,30.56,174700.0,19.9621,19.9686,19.91,19.923,174700.0
2012-05-18 10:05:00,30.56,30.59,30.45,30.5,125500.0,19.923,19.9426,19.8513,19.8839,125500.0
2012-05-18 10:10:00,30.5,30.56,30.49,30.54,144000.0,19.8839,19.923,19.8774,19.91,144000.0
2012-05-18 10:15:00,30.53,30.55,30.46,30.47,96200.0,19.9035,19.9165,19.8578,19.8643,96200.0
2012-05-18 10:20:00,30.46,30.51,30.44,30.45,95900.0,19.8578,19.8904,19.8448,19.8513,95900.0
2012-05-18 10:25:00,30.45,30.52,30.43,30.52,264400.0,19.8513,19.8969,19.8383,19.8969,264400.0
2012-05-18 10:30:00,30.51,30.55,30.49,30.52,184500.0,19.8904,19.9165,19.8774,19.8969,184500.0
2012-05-18 10:35:00,30.52,30.58,30.49,30.58,224600.0,19.8969,19.936,19.8774,19.936,224600.0
2012-05-18 10:40:00,30.58,30.58,30.53,30.57,101700.0,19.936,19.936,19.9035,19.9295,101700.0
2012-05-18 10:45:00,30.57,30.62,30.56,30.62,50800.0,19.9295,19.9621,19.923,19.9621,50800.0
2012-05-18 10:50:00,30.61,30.65,30.59,30.65,125100.0,19.9556,19.9817,19.9426,19.9817,125100.0
2012-05-18 10:55:00,30.64,30.65,30.55,30.56,117000.0,19.9752,19.9817,19.9165,19.923,117000.0
2012-05-18 11:00:00,30.56,30.69,30.56,30.66,291300.0,19.923,20.0078,19.923,19.9882,291300.0
2012-05-18 11:05:00,30.66,30.68,30.63,30.66,133100.0,19.9882,20.0012,19.9686,19.9882,133100.0
2012-05-18 11:10:00,30.65,30.72,30.65,30.67,165700.0,19.9817,20.0273,19.9817,19.9947,165700.0
2012-05-18 11:15:00,30.67,30.69,30.63,30.66,82900.0,19.9947,20.0078,19.9686,19.9882,82900.0
2012-05-18 11:20:00,30.65,30.66,30.64,30.65,70300.0,19.9817,19.9882,19.9752,19.9817,70300.0
2012-05-18 11:25:00,30.66,30.71,30.65,30.66,75100.0,19.9882,20.0208,19.9817,19.9882,75100.0
2012-05-18 11:30:00,30.67,30.69,30.62,30.64,138600.0,19.9947,20.0078,19.9621,19.9752,138600.0
2012-05-18 11:35:00,30.64,30.66,30.55,30.6,182200.0,19.9752,19.9882,19.9165,19.9491,182200.0
2012-05-18 11:40:00,30.61,30.65,30.6,30.64,84800.0,19.9556,19.9817,19.9491,19.9752,84800.0
2012-05-18 11:45:00,30.64,30.64,30.53,30.55,103000.0,19.9752,19.9752,19.9035,19.9165,103000.0
2012-05-18 11:50:00,30.54,30.55,30.5,30.53,203900.0,19.91,19.9165,19.8839,19.9035,203900.0
2012-05-18 11:55:00,30.53,30.55,30.49,30.54,177600.0,19.9035,19.9165,19.8774,19.91,177600.0
2012-05-18 12:00:00,30.53,30.56,30.53,30.54,103900.0,19.9035,19.923,19.9035,19.91,103900.0
2012-05-18 12:05:00,30.54,30.54,30.48,30.53,101100.0,19.91,19.91,19.8709,19.9035,101100.0
2012-05-18 12:10:00,30.53,30.56,30.52,30.54,46500.0,19.9035,19.923,19.8969,19.91,46500.0
2012-05-18 12:15:00,30.54,30.54,30.48,30.53,75300.0,19.91,19.91,19.8709,19.9035,75300.0
2012-05-18 12:20:00,30.53,30.55,30.5,30.54,59300.0,19.9035,19.9165,19.8839,19.91,59300.0
2012-05-18 12:25:00,30.54,30.61,30.53,30.6,87500.0,19.91,19.9556,19.9035,19.9491,87500.0
2012-05-18 12:30:00,30.61,30.64,30.6,30.61,115300.0,19.9556,19.9752,19.9491,19.9556,115300.0
2012-05-18 12:35:00,30.61,30.66,30.59,30.66,62600.0,19.9556,19.9882,19.9426,19.9882,62600.0
2012-05-18 12:40:00,30.66,30.67,30.63,30.63,71700.0,19.9882,19.9947,19.9686,19.9686,71700.0
2012-05-18 12:45:00,30.63,30.67,30.63,30.67,66000.0,19.9686,19.9947,19.9686,19.9947,66000.0
2012-05-18 12:50:00,30.66,30.69,30.65,30.67,75700.0,19.9882,20.0078,19.9817,19.9947,75700.0
2012-05-18 12:55:00,30.67,30.7,30.66,30.68,60100.0,19.9947,20.0143,19.9882,20.0012,60100.0
2012-05-18 13:00:00,30.68,30.7,30.67,30.68,92300.0,20.0012,20.0143,19.9947,20.0012,92300.0
2012-05-18 13:05:00,30.68,30.69,30.65,30.66,77100.0,20.0012,20.0078,19.9817,19.9882,77100.0
2012-05-18 13:10:00,30.65,30.69,30.65,30.65,47400.0,19.9817,20.0078,19.9817,19.9817,47400.0
2012-05-18 13:15:00,30.65,30.72,30.65,30.71,77700.0,19.9817,20.0273,19.9817,20.0208,77700.0
2012-05-18 13:20:00,30.7,30.71,30.66,30.66,37200.0,20.0143,20.0208,19.9882,19.9882,37200.0
2012-05-18 13:25:00,30.65,30.67,30.64,30.64,59600.0,19.9817,19.9947,19.9752,19.9752,59600.0
2012-05-18 13:30:00,30.64,30.65,30.58,30.6,58800.0,19.9752,19.9817,19.936,19.9491,58800.0
2012-05-18 13:35:00,30.6,30.62,30.53,30.55,80900.0,19.9491,19.9621,19.9035,19.9165,80900.0
2012-05-18 13:40:00,30.55,30.57,30.51,30.52,45100.0,19.9165,19.9295,19.8904,19.8969,45100.0
2012-05-18 13:45:00,30.51,30.53,30.49,30.52,56300.0,19.8904,19.9035,19.8774,19.8969,56300.0
2012-05-18 13:50:00,30.53,30.55,30.48,30.53,55400.0,19.9035,19.9165,19.8709,19.9035,55400.0
2012-05-18 13:55:00,30.53,30.54,30.49,30.49,41600.0,19.9035,19.91,19.8774,19.8774,41600.0
2012-05-18 14:00:00,30.49,30.5,30.46,30.46,57200.0,19.8774,19.8839,19.8578,19.8578,57200.0
2012-05-18 14:05:00,30.47,30.5,30.44,30.46,203400.0,19.8643,19.8839,19.8448,19.8578,203400.0
2012-05-18 14:10:00,30.46,30.49,30.45,30.49,59100.0,19.8578,19.8774,19.8513,19.8774,59100.0
2012-05-18 14:15:00,30.49,30.5,30.41,30.42,75900.0,19.8774,19.8839,19.8252,19.8317,75900.0
2012-05-18 14:20:00,30.42,30.45,30.4,30.4,54600.0,19.8317,19.8513,19.8187,19.8187,54600.0
2012-05-18 14:25:00,30.41,30.44,30.39,30.41,100200.0,19.8252,19.8448,19.8122,19.8252,100200.0
2012-05-18 14:30:00,30.42,30.42,30.34,30.37,215900.0,19.8317,19.8317,19.7796,19.7991,215900.0
2012-05-18 14:35:00,30.36,30.37,30.33,30.34,118200.0,19.7926,19.7991,19.7731,19.7796,118200.0
2012-05-18 14:40:00,30.34,30.35,30.25,30.26,287000.0,19.7796,19.7861,19.7209,19.7274,287000.0
2012-05-18 14:45:00,30.26,30.31,30.26,30.3,197800.0,19.7274,19.76,19.7274,19.7535,197800.0
2012-05-18 14:50:00,30.31,30.34,30.29,30.33,164800.0,19.76,19.7796,19.747,19.7731,164800.0
2012-05-18 14:55:00,30.33,30.33,30.28,30.29,207800.0,19.7731,19.7731,19.7405,19.747,207800.0
2012-05-18 15:00:00,30.29,30.29,30.24,30.27,269700.0,19.747,19.747,19.7144,19.734,269700.0
2012-05-18 15:05:00,30.27,30.32,30.26,30.32,300400.0,19.734,19.7665,19.7274,19.7665,300400.0
2012-05-18 15:10:00,30.32,30.38,30.32,30.36,218500.0,19.7665,19.8057,19.7665,19.7926,218500.0
2012-05-18 15:15:00,30.36,30.39,30.35,30.37,98600.0,19.7926,19.8122,19.7861,19.7991,98600.0
2012-05-18 15:20:00,30.37,30.37,30.26,30.27,166200.0,19.7991,19.7991,19.7274,19.734,166200.0
2012-05-18 15:25:00,30.27,30.28,30.24,30.27,177200.0,19.734,19.7405,19.7144,19.734,177200.0
2012-05-18 15:30:00,30.27,30.3,30.23,30.25,191300.0,19.734,19.7535,19.7079,19.7209,191300.0
2012-05-18 15:35:00,30.25,30.28,30.19,30.21,322200.0,19.7209,19.7405,19.6818,19.6948,322200.0
2012-05-18 15:40:00,30.21,30.22,30.14,30.15,269300.0,19.6948,19.7014,19.6492,19.6557,269300.0
2012-05-18 15:45:00,30.16,30.27,30.14,30.21,333300.0,19.6622,19.734,19.6492,19.6948,333300.0
2012-05-18 15:50:00,30.21,30.21,30.12,30.16,399700.0,19.6948,19.6948,19.6362,19.6622,399700.0
2012-05-18 15:55:00,30.16,30.27,30.16,30.26,834300.0,19.6622,19.734,19.6622,19.7274,834300.0
2012-05-21 09:30:00,30.43,30.5,30.36,30.39,259900.0,19.8383,19.8839,19.7926,19.8122,259900.0
2012-05-21 09:35:00,30.39,30.39,30.17,30.31,198400.0,19.8122,19.8122,19.6688,19.76,198400.0
2012-05-21 09:40:00,30.31,30.66,30.3,30.64,409600.0,19.76,19.9882,19.7535,19.9752,409600.0
2012-05-21 09:45:00,30.64,30.71,30.57,30.67,208400.0,19.9752,20.0208,19.9295,19.9947,208400.0
2012-05-21 09:50:00,30.68,30.68,30.52,30.54,202600.0,20.0012,20.0012,19.8969,19.91,202600.0
2012-05-21 09:55:00,30.53,30.66,30.5,30.64,240500.0,19.9035,19.9882,19.8839,19.9752,240500.0
2012-05-21 10:00:00,30.63,30.65,30.56,30.63,281700.0,19.9686,19.9817,19.923,19.9686,281700.0
2012-05-21 10:05:00,30.63,30.69,30.6,30.67,293500.0,19.9686,20.0078,19.9491,19.9947,293500.0
2012-05-21 10:10:00,30.66,30.67,30.56,30.59,527400.0,19.9882,19.9947,19.923,19.9426,527400.0
2012-05-21 10:15:00,30.59,30.68,30.57,30.66,428800.0,19.9426,20.0012,19.9295,19.9882,428800.0
2012-05-21 10:20:00,30.65,30.68,30.57,30.6,108000.0,19.9817,20.0012,19.9295,19.9491,108000.0
2012-05-21 10:25:00,30.6,30.74,30.6,30.71,137200.0,19.9491,20.0404,19.9491,20.0208,137200.0
2012-05-21 10:30:00,30.72,30.74,30.68,30.68,190800.0,20.0273,20.0404,20.0012,20.0012,190800.0
2012-05-21 10:35:00,30.69,30.73,30.66,30.69,148100.0,20.0078,20.0338,19.9882,20.0078,148100.0
2012-05-21 10:40:00,30.7,30.73,30.66,30.67,72100.0,20.0143,20.0338,19.9882,19.9947,72100.0
2012-05-21 10:45:00,30.67,30.73,30.66,30.71,75700.0,19.9947,20.0338,19.9882,20.0208,75700.0
2012-05-21 10:50:00,30.71,30.77,30.7,30.77,106400.0,20.0208,20.0599,20.0143,20.0599,106400.0
2012-05-21 10:55:00,30.77,30.79,30.75,30.77,92600.0,20.0599,20.073,20.0469,20.0599,92600.0
2012-05-21 11:00:00,30.76,30.77,30.72,30.73,111800.0,20.0534,20.0599,20.0273,20.0338,111800.0
2012-05-21 11:05:00,30.73,30.78,30.73,30.75,110300.0,20.0338,20.0664,20.0338,20.0469,110300.0
2012-05-21 11:10:00,30.74,30.75,30.69,30.72,77200.0,20.0404,20.0469,20.0078,20.0273,77200.0
2012-05-21 11:15:00,30.73,30.75,30.71,30.73,95000.0,20.0338,20.0469,20.0208,20.0338,95000.0
2012-05-21 11:20:00,30.73,30.75,30.69,30.7,80100.0,20.0338,20.0469,20.0078,20.0143,80100.0
2012-05-21 11:25:00,30.71,30.71,30.66,30.7,75700.0,20.0208,20.0208,19.9882,20.0143,75700.0
2012-05-21 11:30:00,30.7,30.71,30.64,30.65,102900.0,20.0143,20.0208,19.9752,19.9817,102900.0
2012-05-21 11:35:00,30.65,30.7,30.64,30.66,74800.0,19.9817,20.0143,19.9752,19.9882,74800.0
2012-05-21 11:40:00,30.66,30.67,30.63,30.66,84500.0,19.9882,19.9947,19.9686,19.9882,84500.0
2012-05-21 11:45:00,30.66,30.67,30.6,30.61,125600.0,19.9882,19.9947,19.9491,19.9556,125600.0
2012-05-21 11:50:00,30.6,30.62,30.54,30.54,100000.0,19.9491,19.9621,19.91,19.91,100000.0
2012-05-21 11:55:00,30.54,30.56,30.51,30.53,61500.0,19.91,19.923,19.8904,19.9035,61500.0
2012-05-21 12:00:00,30.54,30.59,30.52,30.59,66800.0,19.91,19.9426,19.8969,19.9426,66800.0
2012-05-21 12:05:00,30.59,30.61,30.55,30.55,118400.0,19.9426,19.9556,19.9165,19.9165,118400.0
2012-05-21 12:10:00,30.55,30.6,30.55,30.59,96900.0,19.9165,19.9491,19.9165,19.9426,96900.0
2012-05-21 12:15:00,30.59,30.65,30.59,30.63,68600.0,19.9426,19.9817,19.9426,19.9686,68600.0
2012-05-21 12:20:00,30.63,30.68,30.61,30.66,43400.0,19.9686,20.0012,19.9556,19.9882,43400.0
2012-05-21 12:25:00,30.65,30.7,30.65,30.67,65700.0,19.9817,20.0143,19.9817,19.9947,65700.0
2012-05-21 12:30:00,30.67,30.67,30.62,30.63,48400.0,19.9947,19.9947,19.9621,19.9686,48400.0
2012-05-21 12:35:00,30.64,30.68,30.63,30.67,49500.0,19.9752,20.0012,19.9686,19.9947,49500.0
2012-05-21 12:40:00,30.67,30.7,30.67,30.69,90700.0,19.9947,20.0143,19.9947,20.0078,90700.0
2012-05-21 12:45:00,30.69,30.7,30.68,30.69,48200.0,20.0078,20.0143,20.0012,20.0078,48200.0
2012-05-21 12:50:00,30.69,30.69,30.6,30.61,62500.0,20.0078,20.0078,19.9491,19.9556,62500.0
2012-05-21 12:55:00,30.61,30.61,30.57,30.6,151000.0,19.9556,19.9556,19.9295,19.9491,151000.0
2012-05-21 13:00:00,30.6,30.61,30.58,30.59,53000.0,19.9491,19.9556,19.936,19.9426,53000.0
2012-05-21 13:05:00,30.6,30.61,30.55,30.58,87000.0,19.9491,19.9556,19.9165,19.936,87000.0
2012-05-21 13:10:00,30.57,30.61,30.53,30.53,92700.0,19.9295,19.9556,19.9035,19.9035,92700.0
2012-05-21 13:15:00,30.53,30.59,30.53,30.59,56700.0,19.9035,19.9426,19.9035,19.9426,56700.0
2012-05-21 13:20:00,30.58,30.64,30.58,30.63,64700.0,19.936,19.9752,19.936,19.9686,64700.0
2012-05-21 13:25:00,30.63,30.64,30.61,30.62,38500.0,19.9686,19.9752,19.9556,19.9621,38500.0
2012-05-21 13:30:00,30.62,30.64,30.59,30.59,58300.0,19.9621,19.9752,19.9426,19.9426,58300.0
2012-05-21 13:35:00,30.59,30.64,30.59,30.61,32000.0,19.9426,19.9752,19.9426,19.9556,32000.0
2012-05-21 13:40:00,30.62,30.65,30.62,30.64,51700.0,19.9621,19.9817,19.9621,19.9752,51700.0
2012-05-21 13:45:00,30.63,30.64,30.61,30.61,48400.0,19.9686,19.9752,19.9556,19.9556,48400.0
2012-05-21 13:50:00,30.61,30.63,30.55,30.58,69300.0,19.9556,19.9686,19.9165,19.936,69300.0
2012-05-21 13:55:00,30.59,30.6,30.58,30.6,17500.0,19.9426,19.9491,19.936,19.9491,17500.0
2012-05-21 14:00:00,30.6,30.62,30.57,30.61,121700.0,19.9491,19.9621,19.9295,19.9556,121700.0
2012-05-21 14:05:00,30.6,30.64,30.59,30.63,47600.0,19.9491,19.9752,19.9426,19.9686,47600.0
2012-05-21 14:10:00,30.63,30.64,30.6,30.64,68700.0,19.9686,19.9752,19.9491,19.9752,68700.0
2012-05-21 14:15:00,30.63,30.65,30.6,30.65,129000.0,19.9686,19.9817,19.9491,19.9817,129000.0
2012-05-21 14:20:00,30.65,30.69,30.62,30.64,105000.0,19.9817,20.0078,19.9621,19.9752,105000.0
2012-05-21 14:25:00,30.64,30.65,30.61,30.62,38100.0,19.9752,19.9817,19.9556,19.9621,38100.0
2012-05-21 14:30:00,30.62,30.64,30.61,30.64,55400.0,19.9621,19.9752,19.9556,19.9752,55400.0
2012-05-21 14:35:00,30.64,30.65,30.61,30.61,81900.0,19.9752,19.9817,19.9556,19.9556,81900.0
2012-05-21 14:40:00,30.61,30.65,30.58,30.59,200300.0,19.9556,19.9817,19.936,19.9426,200300.0
2012-05-21 14:45:00,30.59,30.59,30.56,30.59,42400.0,19.9426,19.9426,19.923,19.9426,42400.0
2012-05-21 14:50:00,30.58,30.6,30.57,30.59,110200.0,19.936,19.9491,19.9295,19.9426,110200.0
2012-05-21 14:55:00,30.6,30.64,30.58,30.63,122200.0,19.9491,19.9752,19.936,19.9686,122200.0
2012-05-21 15:00:00,30.63,30.68,30.62,30.65,127000.0,19.9686,20.0012,19.9621,19.9817,127000.0
2012-05-21 15:05:00,30.64,30.67,30.63,30.66,72900.0,19.9752,19.9947,19.9686,19.9882,72900.0
2012-05-21 15:10:00,30.65,30.67,30.64,30.66,82200.0,19.9817,19.9947,19.9752,19.9882,82200.0
2012-05-21 15:15:00,30.66,30.69,30.65,30.67,124900.0,19.9882,20.0078,19.9817,19.9947,124900.0
2012-05-21 15:20:00,30.67,30.71,30.66,30.7,169200.0,19.9947,20.0208,19.9882,20.0143,169200.0
2012-05-21 15:25:00,30.71,30.72,30.65,30.66,203700.0,20.0208,20.0273,19.9817,19.9882,203700.0
2012-05-21 15:30:00,30.65,30.66,30.6,30.6,121800.0,19.9817,19.9882,19.9491,19.9491,121800.0
2012-05-21 15:35:00,30.6,30.61,30.54,30.61,228700.0,19.9491,19.9556,19.91,19.9556,228700.0
2012-05-21 15:40:00,30.59,30.63,30.58,30.63,109900.0,19.9426,19.9686,19.936,19.9686,109900.0
2012-05-21 15:45:00,30.62,30.7,30.6,30.69,276300.0,19.9621,20.0143,19.9491,20.0078,276300.0
2012-05-21 15:50:00,30.69,30.72,30.67,30.7,334300.0,20.0078,20.0273,19.9947,20.0143,334300.0
2012-05-21 15:55:00,30.7,30.74,30.69,30.71,814800.0,20.0143,20.0404,20.0078,20.0208,814800.0
2012-05-22 09:30:00,30.89,30.98,30.77,30.93,268600.0,20.1381,20.1968,20.0599,20.1642,268600.0
2012-05-22 09:35:00,30.91,30.92,30.86,30.87,127300.0,20.1512,20.1577,20.1186,20.1251,127300.0
2012-05-22 09:40:00,30.87,31.03,30.79,31.03,259700.0,20.1251,20.2294,20.073,20.2294,259700.0
2012-05-22 09:45:00,31.03,31.04,30.94,31.01,174000.0,20.2294,20.2359,20.1707,20.2164,174000.0
2012-05-22 09:50:00,31.01,31.12,31.01,31.12,141800.0,20.2164,20.2881,20.2164,20.2881,141800.0
2012-05-22 09:55:00,31.11,31.12,31.0,31.02,115900.0,20.2816,20.2881,20.2099,20.2229,115900.0
2012-05-22 10:00:00,31.04,31.21,31.04,31.21,179800.0,20.2359,20.3468,20.2359,20.3468,179800.0
2012-05-22 10:05:00,31.2,31.29,31.17,31.18,240400.0,20.3402,20.3989,20.3207,20.3272,240400.0
2012-05-22 10:10:00,31.18,31.23,31.17,31.18,249800.0,20.3272,20.3598,20.3207,20.3272,249800.0
2012-05-22 10:15:00,31.18,31.23,31.16,31.16,204000.0,20.3272,20.3598,20.3142,20.3142,204000.0
2012-05-22 10:20:00,31.15,31.17,31.08,31.09,144400.0,20.3076,20.3207,20.262,20.2685,144400.0
2012-05-22 10:25:00,31.09,31.13,31.08,31.09,114600.0,20.2685,20.2946,20.262,20.2685,114600.0
2012-05-22 10:30:00,31.09,31.12,31.06,31.06,140100.0,20.2685,20.2881,20.249,20.249,140100.0
2012-05-22 10:35:00,31.07,31.08,31.01,31.02,197600.0,20.2555,20.262,20.2164,20.2229,197600.0
2012-05-22 10:40:00,31.02,31.12,31.01,31.1,151700.0,20.2229,20.2881,20.2164,20.2751,151700.0
2012-05-22 10:45:00,31.1,31.21,31.1,31.18,161900.0,20.2751,20.3468,20.2751,20.3272,161900.0
2012-05-22 10:50:00,31.18,31.2,31.14,31.15,71000.0,20.3272,20.3402,20.3011,20.3076,71000.0
2012-05-22 10:55:00,31.15,31.25,31.15,31.24,141200.0,20.3076,20.3728,20.3076,20.3663,141200.0
2012-05-22 11:00:00,31.23,31.27,31.23,31.26,118600.0,20.3598,20.3859,20.3598,20.3794,118600.0
2012-05-22 11:05:00,31.26,31.32,31.26,31.27,131100.0,20.3794,20.4185,20.3794,20.3859,131100.0
2012-05-22 11:10:00,31.26,31.29,31.2,31.2,74200.0,20.3794,20.3989,20.3402,20.3402,74200.0
2012-05-22 11:15:00,31.21,31.26,31.21,31.25,81400.0,20.3468,20.3794,20.3468,20.3728,81400.0
2012-05-22 11:20:00,31.25,31.25,31.22,31.22,43500.0,20.3728,20.3728,20.3533,20.3533,43500.0
2012-05-22 11:25:00,31.22,31.23,31.18,31.19,83000.0,20.3533,20.3598,20.3272,20.3337,83000.0
2012-05-22 11:30:00,31.2,31.2,31.16,31.2,86800.0,20.3402,20.3402,20.3142,20.3402,86800.0
2012-05-22 11:35:00,31.19,31.2,31.16,31.17,59800.0,20.3337,20.3402,20.3142,20.3207,59800.0
2012-05-22 11:40:00,31.18,31.21,31.16,31.2,43300.0,20.3272,20.3468,20.3142,20.3402,43300.0
2012-05-22 11:45:00,31.2,31.24,31.17,31.21,71400.0,20.3402,20.3663,20.3207,20.3468,71400.0
2012-05-22 11:50:00,31.21,31.22,31.19,31.21,30700.0,20.3468,20.3533,20.3337,20.3468,30700.0
2012-05-22 11:55:00,31.21,31.24,31.16,31.17,91400.0,20.3468,20.3663,20.3142,20.3207,91400.0
2012-05-22 12:00:00,31.18,31.2,31.12,31.15,87700.0,20.3272,20.3402,20.2881,20.3076,87700.0
2012-05-22 12:05:00,31.15,31.16,31.05,31.05,63000.0,20.3076,20.3142,20.2425,20.2425,63000.0
2012-05-22 12:10:00,31.04,31.08,31.02,31.08,98600.0,20.2359,20.262,20.2229,20.262,98600.0
2012-05-22 12:15:00,31.08,31.13,31.06,31.12,127900.0,20.262,20.2946,20.249,20.2881,127900.0
2012-05-22 12:20:00,31.13,31.14,31.1,31.14,48000.0,20.2946,20.3011,20.2751,20.3011,48000.0
2012-05-22 12:25:00,31.13,31.13,31.09,31.13,32300.0,20.2946,20.2946,20.2685,20.2946,32300.0
2012-05-22 12:30:00,31.13,31.15,31.1,31.13,81900.0,20.2946,20.3076,20.2751,20.2946,81900.0
2012-05-22 12:35:00,31.13,31.16,31.12,31.16,52300.0,20.2946,20.3142,20.2881,20.3142,52300.0
2012-05-22 12:40:00,31.16,31.18,31.14,31.14,42800.0,20.3142,20.3272,20.3011,20.3011,42800.0
2012-05-22 12:45:00,31.13,31.19,31.13,31.18,42500.0,20.2946,20.3337,20.2946,20.3272,42500.0
2012-05-22 12:50:00,31.18,31.19,31.16,31.16,40400.0,20.3272,20.3337,20.3142,20.3142,40400.0
2012-05-22 12:55:00,31.16,31.21,31.16,31.2,101900.0,20.3142,20.3468,20.3142,20.3402,101900.0
2012-05-22 13:00:00,31.21,31.25,31.2,31.22,48300.0,20.3468,20.3728,20.3402,20.3533,48300.0
2012-05-22 13:05:00,31.23,31.29,31.22,31.29,86300.0,20.3598,20.3989,20.3533,20.3989,86300.0
2012-05-22 13:10:00,31.29,31.29,31.26,31.27,41700.0,20.3989,20.3989,20.3794,20.3859,41700.0
2012-05-22 13:15:00,31.27,31.27,31.23,31.24,115600.0,20.3859,20.3859,20.3598,20.3663,115600.0
2012-05-22 13:20:00,31.24,31.28,31.21,31.27,72200.0,20.3663,20.3924,20.3468,20.3859,72200.0
2012-05-22 13:25:00,31.27,31.28,31.23,31.23,19900.0,20.3859,20.3924,20.3598,20.3598,19900.0
2012-05-22 13:30:00,31.23,31.29,31.21,31.28,76500.0,20.3598,20.3989,20.3468,20.3924,76500.0
2012-05-22 13:35:00,31.28,31.28,31.24,31.25,34800.0,20.3924,20.3924,20.3663,20.3728,34800.0
2012-05-22 13:40:00,31.25,31.25,31.19,31.2,59700.0,20.3728,20.3728,20.3337,20.3402,59700.0
2012-05-22 13:45:00,31.2,31.21,31.15,31.21,49400.0,20.3402,20.3468,20.3076,20.3468,49400.0
2012-05-22 13:50:00,31.2,31.21,31.17,31.19,48900.0,20.3402,20.3468,20.3207,20.3337,48900.0
2012-05-22 13:55:00,31.19,31.21,31.17,31.2,37300.0,20.3337,20.3468,20.3207,20.3402,37300.0
2012-05-22 14:00:00,31.21,31.26,31.19,31.23,78600.0,20.3468,20.3794,20.3337,20.3598,78600.0
2012-05-22 14:05:00,31.22,31.27,31.2,31.25,53900.0,20.3533,20.3859,20.3402,20.3728,53900.0
2012-05-22 14:10:00,31.26,31.26,31.19,31.21,43300.0,20.3794,20.3794,20.3337,20.3468,43300.0
2012-05-22 14:15:00,31.21,31.24,31.18,31.22,57600.0,20.3468,20.3663,20.3272,20.3533,57600.0
2012-05-22 14:20:00,31.23,31.29,31.22,31.29,100400.0,20.3598,20.3989,20.3533,20.3989,100400.0
2012-05-22 14:25:00,31.29,31.29,31.24,31.24,53300.0,20.3989,20.3989,20.3663,20.3663,53300.0
2012-05-22 14:30:00,31.24,31.29,31.17,31.22,119300.0,20.3663,20.3989,20.3207,20.3533,119300.0
2012-05-22 14:35:00,31.22,31.24,31.2,31.21,104900.0,20.3533,20.3663,20.3402,20.3468,104900.0
2012-05-22 14:40:00,31.22,31.26,31.21,31.25,73900.0,20.3533,20.3794,20.3468,20.3728,73900.0
2012-05-22 14:45:00,31.24,31.25,31.19,31.25,82600.0,20.3663,20.3728,20.3337,20.3728,82600.0
2012-05-22 14:50:00,31.25,31.28,31.24,31.24,95200.0,20.3728,20.3924,20.3663,20.3663,95200.0
2012-05-22 14:55:00,31.23,31.27,31.23,31.23,92500.0,20.3598,20.3859,20.3598,20.3598,92500.0
2012-05-22 15:00:00,31.23,31.28,31.2,31.24,75500.0,20.3598,20.3924,20.3402,20.3663,75500.0
2012-05-22 15:05:00,31.24,31.24,31.18,31.19,52000.0,20.3663,20.3663,20.3272,20.3337,52000.0
2012-05-22 15:10:00,31.19,31.21,31.17,31.2,83500.0,20.3337,20.3468,20.3207,20.3402,83500.0
2012-05-22 15:15:00,31.2,31.22,31.14,31.14,151500.0,20.3402,20.3533,20.3011,20.3011,151500.0
2012-05-22 15:20:00,31.14,31.16,31.07,31.09,228300.0,20.3011,20.3142,20.2555,20.2685,228300.0
2012-05-22 15:25:00,31.08,31.11,31.0,31.0,152200.0,20.262,20.2816,20.2099,20.2099,152200.0
2012-05-22 15:30:00,31.0,31.03,30.93,30.94,280500.0,20.2099,20.2294,20.1642,20.1707,280500.0
2012-05-22 15:35:00,30.93,30.97,30.88,30.91,150200.0,20.1642,20.1903,20.1316,20.1512,150200.0
2012-05-22 15:40:00,30.9,30.96,30.85,30.87,253100.0,20.1447,20.1838,20.1121,20.1251,253100.0
2012-05-22 15:45:00,30.87,30.93,30.8,30.83,333800.0,20.1251,20.1642,20.0795,20.099,333800.0
2012-05-22 15:50:00,30.83,30.96,30.82,30.95,317500.0,20.099,20.1838,20.0925,20.1773,317500.0
2012-05-22 15:55:00,30.94,31.03,30.9,31.02,592600.0,20.1707,20.2294,20.1447,20.2229,592600.0
2012-05-23 09:30:00,30.95,31.09,30.84,31.06,242900.0,20.1773,20.2685,20.1056,20.249,242900.0
2012-05-23 09:35:00,31.05,31.06,30.96,31.0,145300.0,20.2425,20.249,20.1838,20.2099,145300.0
2012-05-23 09:40:00,30.99,31.02,30.88,30.91,126600.0,20.2033,20.2229,20.1316,20.1512,126600.0
2012-05-23 09:45:00,30.91,30.95,30.86,30.87,103600.0,20.1512,20.1773,20.1186,20.1251,103600.0
2012-05-23 09:50:00,30.86,30.89,30.81,30.84,163600.0,20.1186,20.1381,20.086,20.1056,163600.0
2012-05-23 09:55:00,30.84,30.93,30.76,30.85,187100.0,20.1056,20.1642,20.0534,20.1121,187100.0
2012-05-23 10:00:00,30.86,30.92,30.78,30.79,126800.0,20.1186,20.1577,20.0664,20.073,126800.0
2012-05-23 10:05:00,30.79,30.83,30.74,30.8,213200.0,20.073,20.099,20.0404,20.0795,213200.0
2012-05-23 10:10:00,30.81,30.82,30.74,30.78,238300.0,20.086,20.0925,20.0404,20.0664,238300.0
2012-05-23 10:15:00,30.78,30.84,30.73,30.74,118400.0,20.0664,20.1056,20.0338,20.0404,118400.0
2012-05-23 10:20:00,30.73,30.73,30.61,30.63,168400.0,20.0338,20.0338,19.9556,19.9686,168400.0
2012-05-23 10:25:00,30.63,30.67,30.55,30.64,101700.0,19.9686,19.9947,19.9165,19.9752,101700.0
2012-05-23 10:30:00,30.64,30.65,30.57,30.59,108100.0,19.9752,19.9817,19.9295,19.9426,108100.0
2012-05-23 10:35:00,30.59,30.65,30.54,30.55,132700.0,19.9426,19.9817,19.91,19.9165,132700.0
2012-05-23 10:40:00,30.55,30.64,30.54,30.62,74900.0,19.9165,19.9752,19.91,19.9621,74900.0
2012-05-23 10:45:00,30.61,30.61,30.53,30.56,123700.0,19.9556,19.9556,19.9035,19.923,123700.0
2012-05-23 10:50:00,30.56,30.61,30.54,30.61,81700.0,19.923,19.9556,19.91,19.9556,81700.0
2012-05-23 10:55:00,30.61,30.64,30.56,30.56,103700.0,19.9556,19.9752,19.923,19.923,103700.0
2012-05-23 11:00:00,30.56,30.59,30.53,30.54,59800.0,19.923,19.9426,19.9035,19.91,59800.0
2012-05-23 11:05:00,30.55,30.61,30.54,30.6,82300.0,19.9165,19.9556,19.91,19.9491,82300.0
2012-05-23 11:10:00,30.6,30.61,30.55,30.6,90700.0,19.9491,19.9556,19.9165,19.9491,90700.0
2012-05-23 11:15:00,30.6,30.66,30.59,30.64,64200.0,19.9491,19.9882,19.9426,19.9752,64200.0
2012-05-23 11:20:00,30.63,30.64,30.59,30.62,132700.0,19.9686,19.9752,19.9426,19.9621,132700.0
2012-05-23 11:25:00,30.62,30.63,30.57,30.59,118600.0,19.9621,19.9686,19.9295,19.9426,118600.0
2012-05-23 11:30:00,30.59,30.68,30.58,30.66,168900.0,19.9426,20.0012,19.936,19.9882,168900.0
2012-05-23 11:35:00,30.65,30.65,30.6,30.62,116900.0,19.9817,19.9817,19.9491,19.9621,116900.0
2012-05-23 11:40:00,30.62,30.69,30.62,30.64,113300.0,19.9621,20.0078,19.9621,19.9752,113300.0
2012-05-23 11:45:00,30.65,30.65,30.56,30.59,101400.0,19.9817,19.9817,19.923,19.9426,101400.0
2012-05-23 11:50:00,30.58,30.61,30.57,30.6,61400.0,19.936,19.9556,19.9295,19.9491,61400.0
2012-05-23 11:55:00,30.6,30.62,30.55,30.56,168700.0,19.9491,19.9621,19.9165,19.923,168700.0
2012-05-23 12:00:00,30.56,30.57,30.47,30.48,242600.0,19.923,19.9295,19.8643,19.8709,242600.0
2012-05-23 12:05:00,30.48,30.5,30.46,30.5,97700.0,19.8709,19.8839,19.8578,19.8839,97700.0
2012-05-23 12:10:00,30.5,30.52,30.48,30.5,32700.0,19.8839,19.8969,19.8709,19.8839,32700.0
2012-05-23 12:15:00,30.51,30.57,30.5,30.55,30300.0,19.8904,19.9295,19.8839,19.9165,30300.0
2012-05-23 12:20:00,30.55,30.55,30.46,30.47,48900.0,19.9165,19.9165,19.8578,19.8643,48900.0
2012-05-23 12:25:00,30.47,30.49,30.45,30.48,29500.0,19.8643,19.8774,19.8513,19.8709,29500.0
2012-05-23 12:30:00,30.48,30.54,30.48,30.53,30200.0,19.8709,19.91,19.8709,19.9035,30200.0
2012-05-23 12:35:00,30.53,30.58,30.53,30.58,42600.0,19.9035,19.936,19.9035,19.936,42600.0
2012-05-23 12:40:00,30.58,30.62,30.58,30.61,56500.0,19.936,19.9621,19.936,19.9556,56500.0
2012-05-23 12:45:00,30.62,30.64,30.61,30.61,68000.0,19.9621,19.9752,19.9556,19.9556,68000.0
2012-05-23 12:50:00,30.6,30.64,30.59,30.62,36700.0,19.9491,19.9752,19.9426,19.9621,36700.0
2012-05-23 12:55:00,30.62,30.63,30.57,30.59,28500.0,19.9621,19.9686,19.9295,19.9426,28500.0
2012-05-23 13:00:00,30.6,30.63,30.6,30.61,30900.0,19.9491,19.9686,19.9491,19.9556,30900.0
2012-05-23 13:05:00,30.61,30.61,30.56,30.58,32100.0,19.9556,19.9556,19.923,19.936,32100.0
2012-05-23 13:10:00,30.58,30.64,30.56,30.63,65300.0,19.936,19.9752,19.923,19.9686,65300.0
2012-05-23 13:15:00,30.63,30.64,30.58,30.58,60400.0,19.9686,19.9752,19.936,19.936,60400.0
2012-05-23 13:20:00,30.59,30.66,30.58,30.61,53000.0,19.9426,19.9882,19.936,19.9556,53000.0
2012-05-23 13:25:00,30.62,30.67,30.62,30.66,43100.0,19.9621,19.9947,19.9621,19.9882,43100.0
2012-05-23 13:30:00,30.67,30.7,30.64,30.65,65700.0,19.9947,20.0143,19.9752,19.9817,65700.0
2012-05-23 13:35:00,30.65,30.69,30.64,30.66,82000.0,19.9817,20.0078,19.9752,19.9882,82000.0
2012-05-23 13:40:00,30.67,30.71,30.65,30.66,55200.0,19.9947,20.0208,19.9817,19.9882,55200.0
2012-05-23 13:45:00,30.66,30.72,30.65,30.69,87100.0,19.9882,20.0273,19.9817,20.0078,87100.0
2012-05-23 13:50:00,30.69,30.71,30.65,30.67,39900.0,20.0078,20.0208,19.9817,19.9947,39900.0
2012-05-23 13:55:00,30.67,30.71,30.65,30.7,54400.0,19.9947,20.0208,19.9817,20.0143,54400.0
2012-05-23 14:00:00,30.7,30.72,30.65,30.65,123700.0,20.0143,20.0273,19.9817,19.9817,123700.0
2012-05-23 14:05:00,30.65,30.69,30.63,30.68,67900.0,19.9817,20.0078,19.9686,20.0012,67900.0
2012-05-23 14:10:00,30.68,30.68,30.64,30.64,37600.0,20.0012,20.0012,19.9752,19.9752,37600.0
2012-05-23 14:15:00,30.64,30.67,30.6,30.62,98700.0,19.9752,19.9947,19.9491,19.9621,98700.0
2012-05-23 14:20:00,30.61,30.64,30.59,30.6,60100.0,19.9556,19.9752,19.9426,19.9491,60100.0
2012-05-23 14:25:00,30.6,30.62,30.57,30.57,67400.0,19.9491,19.9621,19.9295,19.9295,67400.0
2012-05-23 14:30:00,30.58,30.64,30.56,30.64,78100.0,19.936,19.9752,19.923,19.9752,78100.0
2012-05-23 14:35:00,30.64,30.68,30.63,30.68,96500.0,19.9752,20.0012,19.9686,20.0012,96500.0
2012-05-23 14:40:00,30.67,30.78,30.66,30.72,183400.0,19.9947,20.0664,19.9882,20.0273,183400.0
2012-05-23 14:45:00,30.72,30.74,30.69,30.73,71800.0,20.0273,20.0404,20.0078,20.0338,71800.0
2012-05-23 14:50:00,30.71,30.78,30.71,30.76,102900.0,20.0208,20.0664,20.0208,20.0534,102900.0
2012-05-23 14:55:00,30.76,30.84,30.74,30.82,188700.0,20.0534,20.1056,20.0404,20.0925,188700.0
2012-05-23 15:00:00,30.82,30.86,30.78,30.8,101600.0,20.0925,20.1186,20.0664,20.0795,101600.0
2012-05-23 15:05:00,30.79,30.86,30.75,30.84,151100.0,20.073,20.1186,20.0469,20.1056,151100.0
2012-05-23 15:10:00,30.84,30.88,30.79,30.84,186200.0,20.1056,20.1316,20.073,20.1056,186200.0
2012-05-23 15:15:00,30.84,30.88,30.79,30.88,141600.0,20.1056,20.1316,20.073,20.1316,141600.0
2012-05-23 15:20:00,30.87,30.9,30.84,30.85,119800.0,20.1251,20.1447,20.1056,20.1121,119800.0
2012-05-23 15:25:00,30.85,30.93,30.85,30.89,131500.0,20.1121,20.1642,20.1121,20.1381,131500.0
2012-05-23 15:30:00,30.89,31.01,30.88,30.99,291800.0,20.1381,20.2164,20.1316,20.2033,291800.0
2012-05-23 15:35:00,30.99,31.08,30.98,31.05,307200.0,20.2033,20.262,20.1968,20.2425,307200.0
2012-05-23 15:40:00,31.05,31.16,31.04,31.13,293400.0,20.2425,20.3142,20.2359,20.2946,293400.0
2012-05-23 15:45:00,31.13,31.18,31.08,31.15,403000.0,20.2946,20.3272,20.262,20.3076,403000.0
2012-05-23 15:50:00,31.16,31.16,31.03,31.07,292000.0,20.3142,20.3142,20.2294,20.2555,292000.0
2012-05-23 15:55:00,31.06,31.14,31.04,31.11,637400.0,20.249,20.3011,20.2359,20.2816,637400.0
2012-05-24 09:30:00,31.3,31.3,31.06,31.06,142000.0,20.4054,20.4054,20.249,20.249,142000.0
2012-05-24 09:35:00,31.05,31.13,30.91,30.94,173500.0,20.2425,20.2946,20.1512,20.1707,173500.0
2012-05-24 09:40:00,30.94,31.08,30.94,31.03,109900.0,20.1707,20.262,20.1707,20.2294,109900.0
2012-05-24 09:45:00,31.04,31.04,30.92,30.96,84200.0,20.2359,20.2359,20.1577,20.1838,84200.0
2012-05-24 09:50:00,30.96,30.99,30.85,30.91,109000.0,20.1838,20.2033,20.1121,20.1512,109000.0
2012-05-24 09:55:00,30.91,30.96,30.87,30.91,93100.0,20.1512,20.1838,20.1251,20.1512,93100.0
2012-05-24 10:00:00,30.91,30.96,30.88,30.95,159800.0,20.1512,20.1838,20.1316,20.1773,159800.0
2012-05-24 10:05:00,30.96,30.99,30.93,30.95,204500.0,20.1838,20.2033,20.1642,20.1773,204500.0
2012-05-24 10:10:00,30.96,30.99,30.9,30.91,77700.0,20.1838,20.2033,20.1447,20.1512,77700.0
2012-05-24 10:15:00,30.92,31.01,30.88,30.96,84000.0,20.1577,20.2164,20.1316,20.1838,84000.0
2012-05-24 10:20:00,30.96,30.98,30.92,30.93,81800.0,20.1838,20.1968,20.1577,20.1642,81800.0
2012-05-24 10:25:00,30.92,31.0,30.87,30.99,75900.0,20.1577,20.2099,20.1251,20.2033,75900.0
2012-05-24 10:30:00,30.99,31.1,30.98,31.08,94700.0,20.2033,20.2751,20.1968,20.262,94700.0
2012-05-24 10:35:00,31.08,31.12,31.05,31.07,130000.0,20.262,20.2881,20.2425,20.2555,130000.0
2012-05-24 10:40:00,31.08,31.14,31.08,31.1,59400.0,20.262,20.3011,20.262,20.2751,59400.0
2012-05-24 10:45:00,31.1,31.13,31.03,31.03,140100.0,20.2751,20.2946,20.2294,20.2294,140100.0
2012-05-24 10:50:00,31.04,31.08,31.0,31.02,118200.0,20.2359,20.262,20.2099,20.2229,118200.0
2012-05-24 10:55:00,31.01,31.05,30.99,31.02,75600.0,20.2164,20.2425,20.2033,20.2229,75600.0
2012-05-24 11:00:00,31.02,31.05,30.98,31.0,93700.0,20.2229,20.2425,20.1968,20.2099,93700.0
2012-05-24 11:05:00,31.0,31.04,30.98,31.0,160500.0,20.2099,20.2359,20.1968,20.2099,160500.0
2012-05-24 11:10:00,30.99,31.04,30.99,31.02,125600.0,20.2033,20.2359,20.2033,20.2229,125600.0
2012-05-24 11:15:00,31.03,31.07,31.02,31.04,63600.0,20.2294,20.2555,20.2229,20.2359,63600.0
2012-05-24 11:20:00,31.04,31.1,31.03,31.06,60900.0,20.2359,20.2751,20.2294,20.249,60900.0
2012-05-24 11:25:00,31.07,31.11,31.05,31.1,36500.0,20.2555,20.2816,20.2425,20.2751,36500.0
2012-05-24 11:30:00,31.09,31.09,30.99,31.03,69300.0,20.2685,20.2685,20.2033,20.2294,69300.0
2012-05-24 11:35:00,31.02,31.04,31.0,31.03,40600.0,20.2229,20.2359,20.2099,20.2294,40600.0
2012-05-24 11:40:00,31.03,31.05,30.99,31.0,63000.0,20.2294,20.2425,20.2033,20.2099,63000.0
2012-05-24 11:45:00,30.99,31.0,30.96,30.98,64700.0,20.2033,20.2099,20.1838,20.1968,64700.0
2012-05-24 11:50:00,30.97,30.98,30.95,30.96,142300.0,20.1903,20.1968,20.1773,20.1838,142300.0
2012-05-24 11:55:00,30.96,31.03,30.96,31.02,229000.0,20.1838,20.2294,20.1838,20.2229,229000.0
2012-05-24 12:00:00,31.02,31.03,30.9,30.93,103700.0,20.2229,20.2294,20.1447,20.1642,103700.0
2012-05-24 12:05:00,30.93,30.95,30.92,30.95,94400.0,20.1642,20.1773,20.1577,20.1773,94400.0
2012-05-24 12:10:00,30.96,30.98,30.92,30.94,75600.0,20.1838,20.1968,20.1577,20.1707,75600.0
2012-05-24 12:15:00,30.94,30.96,30.92,30.93,64100.0,20.1707,20.1838,20.1577,20.1642,64100.0
2012-05-24 12:20:00,30.94,30.96,30.92,30.93,59800.0,20.1707,20.1838,20.1577,20.1642,59800.0
2012-05-24 12:25:00,30.93,30.97,30.93,30.97,60900.0,20.1642,20.1903,20.1642,20.1903,60900.0
2012-05-24 12:30:00,30.96,30.99,30.94,30.98,64500.0,20.1838,20.2033,20.1707,20.1968,64500.0
2012-05-24 12:35:00,30.98,31.01,30.97,31.0,74600.0,20.1968,20.2164,20.1903,20.2099,74600.0
2012-05-24 12:40:00,30.99,31.04,30.97,31.04,65100.0,20.2033,20.2359,20.1903,20.2359,65100.0
2012-05-24 12:45:00,31.03,31.06,31.03,31.05,48000.0,20.2294,20.249,20.2294,20.2425,48000.0
2012-05-24 12:50:00,31.05,31.07,30.99,31.0,58200.0,20.2425,20.2555,20.2033,20.2099,58200.0
2012-05-24 12:55:00,30.99,31.04,30.98,31.04,45200.0,20.2033,20.2359,20.1968,20.2359,45200.0
2012-05-24 13:00:00,31.05,31.1,31.02,31.08,60900.0,20.2425,20.2751,20.2229,20.262,60900.0
2012-05-24 13:05:00,31.08,31.09,31.05,31.05,55400.0,20.262,20.2685,20.2425,20.2425,55400.0
2012-05-24 13:10:00,31.05,31.06,31.01,31.05,48900.0,20.2425,20.249,20.2164,20.2425,48900.0
2012-05-24 13:15:00,31.05,31.09,31.01,31.02,59600.0,20.2425,20.2685,20.2164,20.2229,59600.0
2012-05-24 13:20:00,31.02,31.06,31.01,31.03,63700.0,20.2229,20.249,20.2164,20.2294,63700.0
2012-05-24 13:25:00,31.04,31.06,30.98,30.98,74800.0,20.2359,20.249,20.1968,20.1968,74800.0
2012-05-24 13:30:00,30.97,31.0,30.95,30.99,59800.0,20.1903,20.2099,20.1773,20.2033,59800.0
2012-05-24 13:35:00,30.99,31.01,30.96,31.0,58700.0,20.2033,20.2164,20.1838,20.2099,58700.0
2012-05-24 13:40:00,31.0,31.02,30.98,31.0,60400.0,20.2099,20.2229,20.1968,20.2099,60400.0
2012-05-24 13:45:00,31.01,31.02,30.94,30.95,75400.0,20.2164,20.2229,20.1707,20.1773,75400.0
2012-05-24 13:50:00,30.96,30.97,30.92,30.92,38500.0,20.1838,20.1903,20.1577,20.1577,38500.0
2012-05-24 13:55:00,30.93,30.94,30.88,30.88,92900.0,20.1642,20.1707,20.1316,20.1316,92900.0
2012-05-24 14:00:00,30.88,30.95,30.87,30.93,52800.0,20.1316,20.1773,20.1251,20.1642,52800.0
2012-05-24 14:05:00,30.93,30.95,30.92,30.92,104800.0,20.1642,20.1773,20.1577,20.1577,104800.0
2012-05-24 14:10:00,30.92,30.94,30.87,30.88,134000.0,20.1577,20.1707,20.1251,20.1316,134000.0
2012-05-24 14:15:00,30.87,30.92,30.86,30.91,69700.0,20.1251,20.1577,20.1186,20.1512,69700.0
2012-05-24 14:20:00,30.91,30.96,30.9,30.96,153800.0,20.1512,20.1838,20.1447,20.1838,153800.0
2012-05-24 14:25:00,30.95,30.95,30.92,30.93,56900.0,20.1773,20.1773,20.1577,20.1642,56900.0
2012-05-24 14:30:00,30.93,31.0,30.91,30.99,46200.0,20.1642,20.2099,20.1512,20.2033,46200.0
2012-05-24 14:35:00,31.0,31.0,30.94,30.94,47400.0,20.2099,20.2099,20.1707,20.1707,47400.0
2012-05-24 14:40:00,30.94,30.94,30.89,30.9,65000.0,20.1707,20.1707,20.1381,20.1447,65000.0
2012-05-24 14:45:00,30.91,30.95,30.89,30.94,40700.0,20.1512,20.1773,20.1381,20.1707,40700.0
2012-05-24 14:50:00,30.94,30.97,30.91,30.96,37200.0,20.1707,20.1903,20.1512,20.1838,37200.0
2012-05-24 14:55:00,30.96,30.97,30.91,30.92,75600.0,20.1838,20.1903,20.1512,20.1577,75600.0
2012-05-24 15:00:00,30.92,30.96,30.91,30.91,512100.0,20.1577,20.1838,20.1512,20.1512,512100.0
2012-05-24 15:05:00,30.92,30.94,30.91,30.93,103400.0,20.1577,20.1707,20.1512,20.1642,103400.0
2012-05-24 15:10:00,30.94,30.94,30.9,30.91,103100.0,20.1707,20.1707,20.1447,20.1512,103100.0
2012-05-24 15:15:00,30.92,30.95,30.9,30.94,125600.0,20.1577,20.1773,20.1447,20.1707,125600.0
2012-05-24 15:20:00,30.94,30.98,30.92,30.97,127500.0,20.1707,20.1968,20.1577,20.1903,127500.0
2012-05-24 15:25:00,30.98,31.09,30.96,31.03,298200.0,20.1968,20.2685,20.1838,20.2294,298200.0
2012-05-24 15:30:00,31.04,31.08,30.97,30.98,395800.0,20.2359,20.262,20.1903,20.1968,395800.0
2012-05-24 15:35:00,30.97,31.02,30.96,31.0,226800.0,20.1903,20.2229,20.1838,20.2099,226800.0
2012-05-24 15:40:00,30.99,31.05,30.98,31.02,336100.0,20.2033,20.2425,20.1968,20.2229,336100.0
2012-05-24 15:45:00,31.03,31.09,31.02,31.08,235400.0,20.2294,20.2685,20.2229,20.262,235400.0
2012-05-24 15:50:00,31.08,31.14,31.06,31.12,199500.0,20.262,20.3011,20.249,20.2881,199500.0
2012-05-24 15:55:00,31.13,31.14,31.09,31.14,267600.0,20.2946,20.3011,20.2685,20.3011,267600.0
2012-05-25 09:30:00,31.09,31.19,31.06,31.15,148300.0,20.2685,20.3337,20.249,20.3076,148300.0
2012-05-25 09:35:00,31.15,31.25,31.12,31.22,96300.0,20.3076,20.3728,20.2881,20.3533,96300.0
2012-05-25 09:40:00,31.2,31.24,31.15,31.15,48200.0,20.3402,20.3663,20.3076,20.3076,48200.0
2012-05-25 09:45:00,31.15,31.2,31.12,31.2,73400.0,20.3076,20.3402,20.2881,20.3402,73400.0
2012-05-25 09:50:00,31.19,31.21,31.15,31.19,80900.0,20.3337,20.3468,20.3076,20.3337,80900.0
2012-05-25 09:55:00,31.2,31.29,31.19,31.23,98500.0,20.3402,20.3989,20.3337,20.3598,98500.0
2012-05-25 10:00:00,31.24,31.25,31.16,31.18,121000.0,20.3663,20.3728,20.3142,20.3272,121000.0
2012-05-25 10:05:00,31.18,31.2,31.13,31.17,100800.0,20.3272,20.3402,20.2946,20.3207,100800.0
2012-05-25 10:10:00,31.17,31.18,31.1,31.15,103700.0,20.3207,20.3272,20.2751,20.3076,103700.0
2012-05-25 10:15:00,31.15,31.24,31.14,31.22,92400.0,20.3076,20.3663,20.3011,20.3533,92400.0
2012-05-25 10:20:00,31.23,31.26,31.21,31.24,100300.0,20.3598,20.3794,20.3468,20.3663,100300.0
2012-05-25 10:25:00,31.24,31.28,31.19,31.28,88600.0,20.3663,20.3924,20.3337,20.3924,88600.0
2012-05-25 10:30:00,31.28,31.35,31.27,31.33,103400.0,20.3924,20.438,20.3859,20.425,103400.0
2012-05-25 10:35:00,31.33,31.37,31.33,31.35,106100.0,20.425,20.4511,20.425,20.438,106100.0
2012-05-25 10:40:00,31.36,31.37,31.27,31.3,106800.0,20.4446,20.4511,20.3859,20.4054,106800.0
2012-05-25 10:45:00,31.31,31.31,31.25,31.29,49500.0,20.412,20.412,20.3728,20.3989,49500.0
2012-05-25 10:50:00,31.29,31.31,31.25,31.28,74900.0,20.3989,20.412,20.3728,20.3924,74900.0
2012-05-25 10:55:00,31.27,31.27,31.18,31.19,107500.0,20.3859,20.3859,20.3272,20.3337,107500.0
2012-05-25 11:00:00,31.18,31.27,31.18,31.25,85800.0,20.3272,20.3859,20.3272,20.3728,85800.0
2012-05-25 11:05:00,31.24,31.29,31.24,31.28,104900.0,20.3663,20.3989,20.3663,20.3924,104900.0
2012-05-25 11:10:00,31.28,31.29,31.24,31.24,108700.0,20.3924,20.3989,20.3663,20.3663,108700.0
2012-05-25 11:15:00,31.25,31.27,31.23,31.26,44900.0,20.3728,20.3859,20.3598,20.3794,44900.0
2012-05-25 11:20:00,31.25,31.29,31.23,31.29,127900.0,20.3728,20.3989,20.3598,20.3989,127900.0
2012-05-25 11:25:00,31.29,31.3,31.26,31.28,70200.0,20.3989,20.4054,20.3794,20.3924,70200.0
2012-05-25 11:30:00,31.27,31.27,31.2,31.25,86100.0,20.3859,20.3859,20.3402,20.3728,86100.0
2012-05-25 11:35:00,31.25,31.25,31.2,31.22,58000.0,20.3728,20.3728,20.3402,20.3533,58000.0
2012-05-25 11:40:00,31.22,31.25,31.22,31.22,36900.0,20.3533,20.3728,20.3533,20.3533,36900.0
2012-05-25 11:45:00,31.22,31.25,31.22,31.23,65200.0,20.3533,20.3728,20.3533,20.3598,65200.0
2012-05-25 11:50:00,31.24,31.26,31.22,31.23,235300.0,20.3663,20.3794,20.3533,20.3598,235300.0
2012-05-25 11:55:00,31.24,31.25,31.22,31.24,39100.0,20.3663,20.3728,20.3533,20.3663,39100.0
2012-05-25 12:00:00,31.23,31.25,31.18,31.19,34800.0,20.3598,20.3728,20.3272,20.3337,34800.0
2012-05-25 12:05:00,31.19,31.19,31.16,31.17,94200.0,20.3337,20.3337,20.3142,20.3207,94200.0
2012-05-25 12:10:00,31.17,31.17,31.13,31.14,50300.0,20.3207,20.3207,20.2946,20.3011,50300.0
2012-05-25 12:15:00,31.13,31.13,31.11,31.11,46300.0,20.2946,20.2946,20.2816,20.2816,46300.0
2012-05-25 12:20:00,31.11,31.12,31.09,31.1,73000.0,20.2816,20.2881,20.2685,20.2751,73000.0
2012-05-25 12:25:00,31.1,31.12,31.04,31.07,61200.0,20.2751,20.2881,20.2359,20.2555,61200.0
2012-05-25 12:30:00,31.07,31.11,31.06,31.09,35600.0,20.2555,20.2816,20.249,20.2685,35600.0
2012-05-25 12:35:00,31.09,31.13,31.09,31.12,36700.0,20.2685,20.2946,20.2685,20.2881,36700.0
2012-05-25 12:40:00,31.12,31.16,31.12,31.16,102600.0,20.2881,20.3142,20.2881,20.3142,102600.0
2012-05-25 12:45:00,31.16,31.17,31.14,31.14,60200.0,20.3142,20.3207,20.3011,20.3011,60200.0
2012-05-25 12:50:00,31.14,31.16,31.13,31.15,43000.0,20.3011,20.3142,20.2946,20.3076,43000.0
2012-05-25 12:55:00,31.14,31.14,31.1,31.12,35400.0,20.3011,20.3011,20.2751,20.2881,35400.0
2012-05-25 13:00:00,31.11,31.11,31.06,31.08,44900.0,20.2816,20.2816,20.249,20.262,44900.0
2012-05-25 13:05:00,31.07,31.08,31.05,31.06,30800.0,20.2555,20.262,20.2425,20.249,30800.0
2012-05-25 13:10:00,31.05,31.08,31.04,31.08,122400.0,20.2425,20.262,20.2359,20.262,122400.0
2012-05-25 13:15:00,31.08,31.12,31.07,31.12,52400.0,20.262,20.2881,20.2555,20.2881,52400.0
2012-05-25 13:20:00,31.12,31.13,31.1,31.13,31800.0,20.2881,20.2946,20.2751,20.2946,31800.0
2012-05-25 13:25:00,31.13,31.14,31.11,31.12,49700.0,20.2946,20.3011,20.2816,20.2881,49700.0
2012-05-25 13:30:00,31.12,31.13,31.09,31.1,31900.0,20.2881,20.2946,20.2685,20.2751,31900.0
2012-05-25 13:35:00,31.09,31.1,31.07,31.09,35500.0,20.2685,20.2751,20.2555,20.2685,35500.0
2012-05-25 13:40:00,31.08,31.09,31.04,31.06,46800.0,20.262,20.2685,20.2359,20.249,46800.0
2012-05-25 13:45:00,31.05,31.06,31.01,31.02,68000.0,20.2425,20.249,20.2164,20.2229,68000.0
2012-05-25 13:50:00,31.02,31.03,31.0,31.03,35900.0,20.2229,20.2294,20.2099,20.2294,35900.0
2012-05-25 13:55:00,31.03,31.04,31.01,31.03,35900.0,20.2294,20.2359,20.2164,20.2294,35900.0
2012-05-25 14:00:00,31.03,31.04,31.02,31.04,25300.0,20.2294,20.2359,20.2229,20.2359,25300.0
2012-05-25 14:05:00,31.04,31.06,31.03,31.06,47400.0,20.2359,20.249,20.2294,20.249,47400.0
2012-05-25 14:10:00,31.06,31.06,31.05,31.06,21900.0,20.249,20.249,20.2425,20.249,21900.0
2012-05-25 14:15:00,31.06,31.06,30.98,30.98,77300.0,20.249,20.249,20.1968,20.1968,77300.0
2012-05-25 14:20:00,30.97,30.97,30.92,30.96,104500.0,20.1903,20.1903,20.1577,20.1838,104500.0
2012-05-25 14:25:00,30.96,30.99,30.93,30.97,65200.0,20.1838,20.2033,20.1642,20.1903,65200.0
2012-05-25 14:30:00,30.98,31.02,30.98,30.99,48100.0,20.1968,20.2229,20.1968,20.2033,48100.0
2012-05-25 14:35:00,30.99,30.99,30.95,30.95,84400.0,20.2033,20.2033,20.1773,20.1773,84400.0
2012-05-25 14:40:00,30.95,30.96,30.89,30.93,75400.0,20.1773,20.1838,20.1381,20.1642,75400.0
2012-05-25 14:45:00,30.93,30.94,30.88,30.9,140100.0,20.1642,20.1707,20.1316,20.1447,140100.0
2012-05-25 14:50:00,30.89,30.92,30.88,30.91,105000.0,20.1381,20.1577,20.1316,20.1512,105000.0
2012-05-25 14:55:00,30.92,30.93,30.9,30.92,60900.0,20.1577,20.1642,20.1447,20.1577,60900.0
2012-05-25 15:00:00,30.92,30.96,30.91,30.95,95400.0,20.1577,20.1838,20.1512,20.1773,95400.0
2012-05-25 15:05:00,30.95,31.0,30.94,31.0,83400.0,20.1773,20.2099,20.1707,20.2099,83400.0
2012-05-25 15:10:00,31.0,31.0,30.93,30.95,67900.0,20.2099,20.2099,20.1642,20.1773,67900.0
2012-05-25 15:15:00,30.94,30.97,30.86,30.87,407600.0,20.1707,20.1903,20.1186,20.1251,407600.0
2012-05-25 15:20:00,30.87,30.87,30.76,30.79,228400.0,20.1251,20.1251,20.0534,20.073,228400.0
2012-05-25 15:25:00,30.79,30.86,30.77,30.86,125900.0,20.073,20.1186,20.0599,20.1186,125900.0
2012-05-25 15:30:00,30.86,30.93,30.84,30.9,135600.0,20.1186,20.1642,20.1056,20.1447,135600.0
2012-05-25 15:35:00,30.9,30.91,30.85,30.87,124700.0,20.1447,20.1512,20.1121,20.1251,124700.0
2012-05-25 15:40:00,30.87,30.92,30.86,30.92,109900.0,20.1251,20.1577,20.1186,20.1577,109900.0
2012-05-25 15:45:00,30.92,30.95,30.9,30.91,282100.0,20.1577,20.1773,20.1447,20.1512,282100.0
2012-05-25 15:50:00,30.91,30.92,30.87,30.87,169300.0,20.1512,20.1577,20.1251,20.1251,169300.0
2012-05-25 15:55:00,30.88,30.92,30.86,30.91,416100.0,20.1316,20.1577,20.1186,20.1512,416100.0
2012-05-29 09:30:00,31.0,31.26,30.98,31.0,169600.0,20.2099,20.3794,20.1968,20.2099,169600.0
2012-05-29 09:35:00,31.0,31.09,30.99,31.01,93900.0,20.2099,20.2685,20.2033,20.2164,93900.0
2012-05-29 09:40:00,31.01,31.12,30.99,31.09,66100.0,20.2164,20.2881,20.2033,20.2685,66100.0
2012-05-29 09:45:00,31.11,31.19,31.08,31.1,104200.0,20.2816,20.3337,20.262,20.2751,104200.0
2012-05-29 09:50:00,31.1,31.21,31.1,31.12,89600.0,20.2751,20.3468,20.2751,20.2881,89600.0
2012-05-29 09:55:00,31.12,31.18,31.11,31.13,78500.0,20.2881,20.3272,20.2816,20.2946,78500.0
2012-05-29 10:00:00,31.13,31.15,31.05,31.13,174000.0,20.2946,20.3076,20.2425,20.2946,174000.0
2012-05-29 10:05:00,31.13,31.17,31.1,31.11,86600.0,20.2946,20.3207,20.2751,20.2816,86600.0
2012-05-29 10:10:00,31.12,31.17,31.11,31.12,88100.0,20.2881,20.3207,20.2816,20.2881,88100.0
2012-05-29 10:15:00,31.12,31.12,31.07,31.07,75400.0,20.2881,20.2881,20.2555,20.2555,75400.0
2012-05-29 10:20:00,31.08,31.09,31.05,31.07,48300.0,20.262,20.2685,20.2425,20.2555,48300.0
2012-05-29 10:25:00,31.07,31.09,31.05,31.07,57300.0,20.2555,20.2685,20.2425,20.2555,57300.0
2012-05-29 10:30:00,31.07,31.12,31.06,31.1,63400.0,20.2555,20.2881,20.249,20.2751,63400.0
2012-05-29 10:35:00,31.1,31.11,31.07,31.08,44100.0,20.2751,20.2816,20.2555,20.262,44100.0
2012-05-29 10:40:00,31.07,31.11,31.07,31.11,105700.0,20.2555,20.2816,20.2555,20.2816,105700.0
2012-05-29 10:45:00,31.11,31.13,31.09,31.13,71600.0,20.2816,20.2946,20.2685,20.2946,71600.0
2012-05-29 10:50:00,31.13,31.14,31.11,31.12,51000.0,20.2946,20.3011,20.2816,20.2881,51000.0
2012-05-29 10:55:00,31.12,31.12,31.05,31.08,90900.0,20.2881,20.2881,20.2425,20.262,90900.0
2012-05-29 11:00:00,31.08,31.11,31.07,31.11,43500.0,20.262,20.2816,20.2555,20.2816,43500.0
2012-05-29 11:05:00,31.11,31.12,31.08,31.09,58500.0,20.2816,20.2881,20.262,20.2685,58500.0
2012-05-29 11:10:00,31.09,31.11,31.08,31.11,38600.0,20.2685,20.2816,20.262,20.2816,38600.0
2012-05-29 11:15:00,31.11,31.13,31.1,31.12,92600.0,20.2816,20.2946,20.2751,20.2881,92600.0
2012-05-29 11:20:00,31.13,31.14,31.09,31.12,75500.0,20.2946,20.3011,20.2685,20.2881,75500.0
2012-05-29 11:25:00,31.12,31.16,31.11,31.15,84200.0,20.2881,20.3142,20.2816,20.3076,84200.0
2012-05-29 11:30:00,31.15,31.16,31.08,31.1,77600.0,20.3076,20.3142,20.262,20.2751,77600.0
2012-05-29 11:35:00,31.11,31.11,30.99,31.02,289400.0,20.2816,20.2816,20.2033,20.2229,289400.0
2012-05-29 11:40:00,31.01,31.05,30.99,31.01,121300.0,20.2164,20.2425,20.2033,20.2164,121300.0
2012-05-29 11:45:00,31.01,31.01,30.97,30.99,94400.0,20.2164,20.2164,20.1903,20.2033,94400.0
2012-05-29 11:50:00,30.99,31.01,30.98,31.01,67900.0,20.2033,20.2164,20.1968,20.2164,67900.0
2012-05-29 11:55:00,31.01,31.03,30.99,30.99,106700.0,20.2164,20.2294,20.2033,20.2033,106700.0
2012-05-29 12:00:00,30.99,31.02,30.94,30.97,140700.0,20.2033,20.2229,20.1707,20.1903,140700.0
2012-05-29 12:05:00,30.96,31.01,30.95,31.01,50000.0,20.1838,20.2164,20.1773,20.2164,50000.0
2012-05-29 12:10:00,31.01,31.02,30.98,31.0,56200.0,20.2164,20.2229,20.1968,20.2099,56200.0
2012-05-29 12:15:00,31.0,31.03,30.99,31.02,46000.0,20.2099,20.2294,20.2033,20.2229,46000.0
2012-05-29 12:20:00,31.02,31.04,31.02,31.03,44700.0,20.2229,20.2359,20.2229,20.2294,44700.0
2012-05-29 12:25:00,31.03,31.06,31.02,31.03,62500.0,20.2294,20.249,20.2229,20.2294,62500.0
2012-05-29 12:30:00,31.04,31.04,30.99,31.02,83400.0,20.2359,20.2359,20.2033,20.2229,83400.0
2012-05-29 12:35:00,31.02,31.06,31.01,31.03,52300.0,20.2229,20.249,20.2164,20.2294,52300.0
2012-05-29 12:40:00,31.04,31.07,31.03,31.05,43800.0,20.2359,20.2555,20.2294,20.2425,43800.0
2012-05-29 12:45:00,31.05,31.09,31.05,31.08,44900.0,20.2425,20.2685,20.2425,20.262,44900.0
2012-05-29 12:50:00,31.08,31.11,31.07,31.1,75600.0,20.262,20.2816,20.2555,20.2751,75600.0
2012-05-29 12:55:00,31.09,31.1,31.06,31.06,68800.0,20.2685,20.2751,20.249,20.249,68800.0
2012-05-29 13:00:00,31.07,31.09,31.03,31.05,65000.0,20.2555,20.2685,20.2294,20.2425,65000.0
2012-05-29 13:05:00,31.05,31.06,31.02,31.05,60200.0,20.2425,20.249,20.2229,20.2425,60200.0
2012-05-29 13:10:00,31.05,31.09,31.05,31.08,39400.0,20.2425,20.2685,20.2425,20.262,39400.0
2012-05-29 13:15:00,31.08,31.08,31.05,31.07,55900.0,20.262,20.262,20.2425,20.2555,55900.0
2012-05-29 13:20:00,31.06,31.06,31.02,31.05,86600.0,20.249,20.249,20.2229,20.2425,86600.0
2012-05-29 13:25:00,31.06,31.06,31.0,31.0,31400.0,20.249,20.249,20.2099,20.2099,31400.0
2012-05-29 13:30:00,31.01,31.02,30.97,31.01,105300.0,20.2164,20.2229,20.1903,20.2164,105300.0
2012-05-29 13:35:00,31.01,31.04,31.0,31.01,52700.0,20.2164,20.2359,20.2099,20.2164,52700.0
2012-05-29 13:40:00,31.01,31.04,31.01,31.04,19400.0,20.2164,20.2359,20.2164,20.2359,19400.0
2012-05-29 13:45:00,31.03,31.06,31.02,31.03,60300.0,20.2294,20.249,20.2229,20.2294,60300.0
2012-05-29 13:50:00,31.03,31.05,31.02,31.05,29900.0,20.2294,20.2425,20.2229,20.2425,29900.0
2012-05-29 13:55:00,31.05,31.06,31.04,31.05,24800.0,20.2425,20.249,20.2359,20.2425,24800.0
2012-05-29 14:00:00,31.05,31.06,31.03,31.04,58600.0,20.2425,20.249,20.2294,20.2359,58600.0
2012-05-29 14:05:00,31.05,31.06,31.02,31.03,81400.0,20.2425,20.249,20.2229,20.2294,81400.0
2012-05-29 14:10:00,31.03,31.09,31.02,31.09,66500.0,20.2294,20.2685,20.2229,20.2685,66500.0
2012-05-29 14:15:00,31.08,31.09,31.03,31.05,55800.0,20.262,20.2685,20.2294,20.2425,55800.0
2012-05-29 14:20:00,31.05,31.05,30.99,31.0,52400.0,20.2425,20.2425,20.2033,20.2099,52400.0
2012-05-29 14:25:00,31.0,31.0,30.97,31.0,75500.0,20.2099,20.2099,20.1903,20.2099,75500.0
2012-05-29 14:30:00,31.0,31.04,30.97,31.03,56200.0,20.2099,20.2359,20.1903,20.2294,56200.0
2012-05-29 14:35:00,31.04,31.06,31.0,31.0,66200.0,20.2359,20.249,20.2099,20.2099,66200.0
2012-05-29 14:40:00,30.99,31.02,30.99,31.01,40500.0,20.2033,20.2229,20.2033,20.2164,40500.0
2012-05-29 14:45:00,31.0,31.02,30.98,31.0,42600.0,20.2099,20.2229,20.1968,20.2099,42600.0
2012-05-29 14:50:00,31.0,31.05,31.0,31.03,99100.0,20.2099,20.2425,20.2099,20.2294,99100.0
2012-05-29 14:55:00,31.02,31.04,31.01,31.04,92200.0,20.2229,20.2359,20.2164,20.2359,92200.0
2012-05-29 15:00:00,31.04,31.06,31.01,31.04,113400.0,20.2359,20.249,20.2164,20.2359,113400.0
2012-05-29 15:05:00,31.04,31.07,31.02,31.06,42400.0,20.2359,20.2555,20.2229,20.249,42400.0
2012-05-29 15:10:00,31.05,31.09,31.05,31.07,102100.0,20.2425,20.2685,20.2425,20.2555,102100.0
2012-05-29 15:15:00,31.07,31.08,31.05,31.07,62100.0,20.2555,20.262,20.2425,20.2555,62100.0
2012-05-29 15:20:00,31.07,31.07,31.05,31.05,106300.0,20.2555,20.2555,20.2425,20.2425,106300.0
2012-05-29 15:25:00,31.05,31.06,31.04,31.05,66400.0,20.2425,20.249,20.2359,20.2425,66400.0
2012-05-29 15:30:00,31.05,31.07,31.01,31.07,87400.0,20.2425,20.2555,20.2164,20.2555,87400.0
2012-05-29 15:35:00,31.07,31.1,31.05,31.07,131000.0,20.2555,20.2751,20.2425,20.2555,131000.0
2012-05-29 15:40:00,31.07,31.2,31.06,31.19,195800.0,20.2555,20.3402,20.249,20.3337,195800.0
2012-05-29 15:45:00,31.19,31.24,31.18,31.23,334700.0,20.3337,20.3663,20.3272,20.3598,334700.0
2012-05-29 15:50:00,31.22,31.25,31.19,31.25,292200.0,20.3533,20.3728,20.3337,20.3728,292200.0
2012-05-29 15:55:00,31.25,31.25,31.17,31.21,559300.0,20.3728,20.3728,20.3207,20.3468,559300.0
2012-05-30 09:30:00,30.88,31.01,30.88,30.94,116100.0,20.1316,20.2164,20.1316,20.1707,116100.0
2012-05-30 09:35:00,30.93,30.98,30.88,30.9,125300.0,20.1642,20.1968,20.1316,20.1447,125300.0
2012-05-30 09:40:00,30.89,30.95,30.85,30.92,59800.0,20.1381,20.1773,20.1121,20.1577,59800.0
2012-05-30 09:45:00,30.92,30.96,30.89,30.92,58600.0,20.1577,20.1838,20.1381,20.1577,58600.0
2012-05-30 09:50:00,30.91,30.98,30.89,30.97,70100.0,20.1512,20.1968,20.1381,20.1903,70100.0
2012-05-30 09:55:00,30.98,31.02,30.94,30.97,72800.0,20.1968,20.2229,20.1707,20.1903,72800.0
2012-05-30 10:00:00,30.99,30.99,30.9,30.92,130000.0,20.2033,20.2033,20.1447,20.1577,130000.0
2012-05-30 10:05:00,30.93,31.0,30.92,30.99,95600.0,20.1642,20.2099,20.1577,20.2033,95600.0
2012-05-30 10:10:00,30.98,30.99,30.83,30.86,120200.0,20.1968,20.2033,20.099,20.1186,120200.0
2012-05-30 10:15:00,30.86,30.89,30.81,30.84,99600.0,20.1186,20.1381,20.086,20.1056,99600.0
2012-05-30 10:20:00,30.83,30.86,30.81,30.85,162100.0,20.099,20.1186,20.086,20.1121,162100.0
2012-05-30 10:25:00,30.86,30.91,30.83,30.88,113400.0,20.1186,20.1512,20.099,20.1316,113400.0
2012-05-30 10:30:00,30.88,30.94,30.86,30.93,68900.0,20.1316,20.1707,20.1186,20.1642,68900.0
2012-05-30 10:35:00,30.93,30.94,30.85,30.89,74500.0,20.1642,20.1707,20.1121,20.1381,74500.0
2012-05-30 10:40:00,30.89,30.91,30.87,30.9,54800.0,20.1381,20.1512,20.1251,20.1447,54800.0
2012-05-30 10:45:00,30.9,30.95,30.88,30.89,93400.0,20.1447,20.1773,20.1316,20.1381,93400.0
2012-05-30 10:50:00,30.89,30.94,30.89,30.93,86900.0,20.1381,20.1707,20.1381,20.1642,86900.0
2012-05-30 10:55:00,30.93,30.93,30.86,30.88,82200.0,20.1642,20.1642,20.1186,20.1316,82200.0
2012-05-30 11:00:00,30.88,30.92,30.85,30.89,90100.0,20.1316,20.1577,20.1121,20.1381,90100.0
2012-05-30 11:05:00,30.89,30.94,30.87,30.94,85000.0,20.1381,20.1707,20.1251,20.1707,85000.0
2012-05-30 11:10:00,30.94,30.96,30.92,30.96,23500.0,20.1707,20.1838,20.1577,20.1838,23500.0
2012-05-30 11:15:00,30.96,30.96,30.91,30.91,57200.0,20.1838,20.1838,20.1512,20.1512,57200.0
2012-05-30 11:20:00,30.92,30.93,30.88,30.91,107500.0,20.1577,20.1642,20.1316,20.1512,107500.0
2012-05-30 11:25:00,30.92,30.95,30.91,30.94,29600.0,20.1577,20.1773,20.1512,20.1707,29600.0
2012-05-30 11:30:00,30.94,30.95,30.87,30.87,73600.0,20.1707,20.1773,20.1251,20.1251,73600.0
2012-05-30 11:35:00,30.86,30.93,30.86,30.91,62200.0,20.1186,20.1642,20.1186,20.1512,62200.0
2012-05-30 11:40:00,30.9,30.94,30.87,30.91,87800.0,20.1447,20.1707,20.1251,20.1512,87800.0
2012-05-30 11:45:00,30.92,30.92,30.84,30.85,93800.0,20.1577,20.1577,20.1056,20.1121,93800.0
2012-05-30 11:50:00,30.85,30.87,30.83,30.86,105800.0,20.1121,20.1251,20.099,20.1186,105800.0
2012-05-30 11:55:00,30.85,30.86,30.81,30.81,76400.0,20.1121,20.1186,20.086,20.086,76400.0
2012-05-30 12:00:00,30.82,30.83,30.73,30.75,238100.0,20.0925,20.099,20.0338,20.0469,238100.0
2012-05-30 12:05:00,30.75,30.78,30.75,30.76,91000.0,20.0469,20.0664,20.0469,20.0534,91000.0
2012-05-30 12:10:00,30.77,30.78,30.76,30.77,46300.0,20.0599,20.0664,20.0534,20.0599,46300.0
2012-05-30 12:15:00,30.77,30.78,30.74,30.74,51800.0,20.0599,20.0664,20.0404,20.0404,51800.0
2012-05-30 12:20:00,30.74,30.75,30.72,30.73,69400.0,20.0404,20.0469,20.0273,20.0338,69400.0
2012-05-30 12:25:00,30.72,30.73,30.65,30.65,162300.0,20.0273,20.0338,19.9817,19.9817,162300.0
2012-05-30 12:30:00,30.66,30.7,30.66,30.69,92600.0,19.9882,20.0143,19.9882,20.0078,92600.0
2012-05-30 12:35:00,30.69,30.76,30.68,30.75,100400.0,20.0078,20.0534,20.0012,20.0469,100400.0
2012-05-30 12:40:00,30.76,30.81,30.74,30.8,72800.0,20.0534,20.086,20.0404,20.0795,72800.0
2012-05-30 12:45:00,30.81,30.81,30.78,30.8,58800.0,20.086,20.086,20.0664,20.0795,58800.0
2012-05-30 12:50:00,30.8,30.82,30.78,30.81,49600.0,20.0795,20.0925,20.0664,20.086,49600.0
2012-05-30 12:55:00,30.81,30.82,30.79,30.79,45600.0,20.086,20.0925,20.073,20.073,45600.0
2012-05-30 13:00:00,30.8,30.81,30.76,30.77,62600.0,20.0795,20.086,20.0534,20.0599,62600.0
2012-05-30 13:05:00,30.76,30.79,30.74,30.74,59400.0,20.0534,20.073,20.0404,20.0404,59400.0
2012-05-30 13:10:00,30.74,30.78,30.74,30.76,73000.0,20.0404,20.0664,20.0404,20.0534,73000.0
2012-05-30 13:15:00,30.76,30.8,30.76,30.78,49100.0,20.0534,20.0795,20.0534,20.0664,49100.0
2012-05-30 13:20:00,30.77,30.8,30.76,30.8,46400.0,20.0599,20.0795,20.0534,20.0795,46400.0
2012-05-30 13:25:00,30.8,30.82,30.79,30.81,35900.0,20.0795,20.0925,20.073,20.086,35900.0
2012-05-30 13:30:00,30.82,30.85,30.79,30.82,119600.0,20.0925,20.1121,20.073,20.0925,119600.0
2012-05-30 13:35:00,30.83,30.83,30.79,30.82,138400.0,20.099,20.099,20.073,20.0925,138400.0
2012-05-30 13:40:00,30.82,30.83,30.79,30.8,33700.0,20.0925,20.099,20.073,20.0795,33700.0
2012-05-30 13:45:00,30.8,30.83,30.79,30.8,53700.0,20.0795,20.099,20.073,20.0795,53700.0
2012-05-30 13:50:00,30.8,30.81,30.77,30.81,56200.0,20.0795,20.086,20.0599,20.086,56200.0
2012-05-30 13:55:00,30.81,30.82,30.79,30.81,328900.0,20.086,20.0925,20.073,20.086,328900.0
2012-05-30 14:00:00,30.81,30.88,30.81,30.87,145300.0,20.086,20.1316,20.086,20.1251,145300.0
2012-05-30 14:05:00,30.86,30.9,30.85,30.86,84900.0,20.1186,20.1447,20.1121,20.1186,84900.0
2012-05-30 14:10:00,30.85,30.87,30.83,30.87,43300.0,20.1121,20.1251,20.099,20.1251,43300.0
2012-05-30 14:15:00,30.86,30.87,30.84,30.86,71800.0,20.1186,20.1251,20.1056,20.1186,71800.0
2012-05-30 14:20:00,30.86,30.88,30.83,30.84,66500.0,20.1186,20.1316,20.099,20.1056,66500.0
2012-05-30 14:25:00,30.84,30.85,30.8,30.83,75700.0,20.1056,20.1121,20.0795,20.099,75700.0
2012-05-30 14:30:00,30.83,30.84,30.79,30.84,66400.0,20.099,20.1056,20.073,20.1056,66400.0
2012-05-30 14:35:00,30.83,30.85,30.8,30.8,78900.0,20.099,20.1121,20.0795,20.0795,78900.0
2012-05-30 14:40:00,30.8,30.83,30.78,30.83,93100.0,20.0795,20.099,20.0664,20.099,93100.0
2012-05-30 14:45:00,30.83,30.83,30.8,30.8,72000.0,20.099,20.099,20.0795,20.0795,72000.0
2012-05-30 14:50:00,30.81,30.82,30.78,30.8,66000.0,20.086,20.0925,20.0664,20.0795,66000.0
2012-05-30 14:55:00,30.8,30.81,30.78,30.8,63800.0,20.0795,20.086,20.0664,20.0795,63800.0
2012-05-30 15:00:00,30.79,30.81,30.75,30.75,64500.0,20.073,20.086,20.0469,20.0469,64500.0
2012-05-30 15:05:00,30.75,30.76,30.72,30.76,77500.0,20.0469,20.0534,20.0273,20.0534,77500.0
2012-05-30 15:10:00,30.76,30.76,30.72,30.73,118000.0,20.0534,20.0534,20.0273,20.0338,118000.0
2012-05-30 15:15:00,30.73,30.77,30.68,30.76,128500.0,20.0338,20.0599,20.0012,20.0534,128500.0
2012-05-30 15:20:00,30.76,30.81,30.73,30.81,74800.0,20.0534,20.086,20.0338,20.086,74800.0
2012-05-30 15:25:00,30.81,30.86,30.79,30.84,232900.0,20.086,20.1186,20.073,20.1056,232900.0
2012-05-30 15:30:00,30.84,30.84,30.8,30.8,102700.0,20.1056,20.1056,20.0795,20.0795,102700.0
2012-05-30 15:35:00,30.81,30.86,30.81,30.86,91600.0,20.086,20.1186,20.086,20.1186,91600.0
2012-05-30 15:40:00,30.86,30.86,30.8,30.8,123900.0,20.1186,20.1186,20.0795,20.0795,123900.0
2012-05-30 15:45:00,30.8,30.85,30.8,30.83,268800.0,20.0795,20.1121,20.0795,20.099,268800.0
2012-05-30 15:50:00,30.84,30.86,30.79,30.79,271500.0,20.1056,20.1186,20.073,20.073,271500.0
2012-05-30 15:55:00,30.8,30.81,30.74,30.76,637400.0,20.0795,20.086,20.0404,20.0534,637400.0
2012-05-31 09:30:00,30.76,30.88,30.69,30.86,98100.0,20.0534,20.1316,20.0078,20.1186,98100.0
2012-05-31 09:35:00,30.86,30.86,30.78,30.78,56500.0,20.1186,20.1186,20.0664,20.0664,56500.0
2012-05-31 09:40:00,30.78,30.8,30.71,30.73,108400.0,20.0664,20.0795,20.0208,20.0338,108400.0
2012-05-31 09:45:00,30.74,30.75,30.63,30.65,97400.0,20.0404,20.0469,19.9686,19.9817,97400.0
2012-05-31 09:50:00,30.64,30.68,30.56,30.57,93900.0,19.9752,20.0012,19.923,19.9295,93900.0
2012-05-31 09:55:00,30.58,30.61,30.54,30.6,149900.0,19.936,19.9556,19.91,19.9491,149900.0
2012-05-31 10:00:00,30.59,30.61,30.54,30.55,207600.0,19.9426,19.9556,19.91,19.9165,207600.0
2012-05-31 10:05:00,30.54,30.57,30.53,30.56,63500.0,19.91,19.9295,19.9035,19.923,63500.0
2012-05-31 10:10:00,30.56,30.57,30.52,30.53,73500.0,19.923,19.9295,19.8969,19.9035,73500.0
2012-05-31 10:15:00,30.54,30.58,30.51,30.55,69700.0,19.91,19.936,19.8904,19.9165,69700.0
2012-05-31 10:20:00,30.56,30.56,30.5,30.51,109700.0,19.923,19.923,19.8839,19.8904,109700.0
2012-05-31 10:25:00,30.5,30.56,30.5,30.55,56900.0,19.8839,19.923,19.8839,19.9165,56900.0
2012-05-31 10:30:00,30.55,30.56,30.52,30.55,100000.0,19.9165,19.923,19.8969,19.9165,100000.0
2012-05-31 10:35:00,30.55,30.6,30.54,30.57,90900.0,19.9165,19.9491,19.91,19.9295,90900.0
2012-05-31 10:40:00,30.58,30.6,30.57,30.59,75800.0,19.936,19.9491,19.9295,19.9426,75800.0
2012-05-31 10:45:00,30.59,30.61,30.53,30.55,131100.0,19.9426,19.9556,19.9035,19.9165,131100.0
2012-05-31 10:50:00,30.55,30.57,30.53,30.54,84700.0,19.9165,19.9295,19.9035,19.91,84700.0
2012-05-31 10:55:00,30.54,30.64,30.54,30.62,86300.0,19.91,19.9752,19.91,19.9621,86300.0
2012-05-31 11:00:00,30.62,30.66,30.58,30.59,207700.0,19.9621,19.9882,19.936,19.9426,207700.0
2012-05-31 11:05:00,30.6,30.63,30.57,30.61,134700.0,19.9491,19.9686,19.9295,19.9556,134700.0
2012-05-31 11:10:00,30.62,30.63,30.59,30.6,90700.0,19.9621,19.9686,19.9426,19.9491,90700.0
2012-05-31 11:15:00,30.6,30.64,30.58,30.61,79400.0,19.9491,19.9752,19.936,19.9556,79400.0
2012-05-31 11:20:00,30.61,30.68,30.59,30.67,61300.0,19.9556,20.0012,19.9426,19.9947,61300.0
2012-05-31 11:25:00,30.67,30.72,30.67,30.72,98600.0,19.9947,20.0273,19.9947,20.0273,98600.0
2012-05-31 11:30:00,30.71,30.83,30.7,30.82,81700.0,20.0208,20.099,20.0143,20.0925,81700.0
2012-05-31 11:35:00,30.83,30.84,30.8,30.82,95900.0,20.099,20.1056,20.0795,20.0925,95900.0
2012-05-31 11:40:00,30.82,30.82,30.78,30.8,62500.0,20.0925,20.0925,20.0664,20.0795,62500.0
2012-05-31 11:45:00,30.8,30.82,30.75,30.76,88700.0,20.0795,20.0925,20.0469,20.0534,88700.0
2012-05-31 11:50:00,30.75,30.79,30.75,30.78,55800.0,20.0469,20.073,20.0469,20.0664,55800.0
2012-05-31 11:55:00,30.79,30.81,30.77,30.77,79500.0,20.073,20.086,20.0599,20.0599,79500.0
2012-05-31 12:00:00,30.78,30.81,30.76,30.79,89700.0,20.0664,20.086,20.0534,20.073,89700.0
2012-05-31 12:05:00,30.79,30.85,30.79,30.84,61100.0,20.073,20.1121,20.073,20.1056,61100.0
2012-05-31 12:10:00,30.84,30.88,30.82,30.88,105000.0,20.1056,20.1316,20.0925,20.1316,105000.0
2012-05-31 12:15:00,30.87,30.9,30.86,30.9,55500.0,20.1251,20.1447,20.1186,20.1447,55500.0
2012-05-31 12:20:00,30.9,30.96,30.9,30.93,123800.0,20.1447,20.1838,20.1447,20.1642,123800.0
2012-05-31 12:25:00,30.94,31.04,30.94,30.99,106900.0,20.1707,20.2359,20.1707,20.2033,106900.0
2012-05-31 12:30:00,30.98,31.02,30.93,30.93,71700.0,20.1968,20.2229,20.1642,20.1642,71700.0
2012-05-31 12:35:00,30.94,30.96,30.89,30.91,100500.0,20.1707,20.1838,20.1381,20.1512,100500.0
2012-05-31 12:40:00,30.92,30.96,30.92,30.95,40400.0,20.1577,20.1838,20.1577,20.1773,40400.0
2012-05-31 12:45:00,30.95,30.98,30.91,30.97,42900.0,20.1773,20.1968,20.1512,20.1903,42900.0
2012-05-31 12:50:00,30.97,30.98,30.91,30.93,37200.0,20.1903,20.1968,20.1512,20.1642,37200.0
2012-05-31 12:55:00,30.93,30.95,30.91,30.91,72200.0,20.1642,20.1773,20.1512,20.1512,72200.0
2012-05-31 13:00:00,30.91,30.97,30.9,30.95,56300.0,20.1512,20.1903,20.1447,20.1773,56300.0
2012-05-31 13:05:00,30.95,31.04,30.93,30.98,109700.0,20.1773,20.2359,20.1642,20.1968,109700.0
2012-05-31 13:10:00,30.98,31.0,30.95,30.99,73300.0,20.1968,20.2099,20.1773,20.2033,73300.0
2012-05-31 13:15:00,31.0,31.03,30.99,31.01,82900.0,20.2099,20.2294,20.2033,20.2164,82900.0
2012-05-31 13:20:00,31.0,31.02,30.96,30.96,37200.0,20.2099,20.2229,20.1838,20.1838,37200.0
2012-05-31 13:25:00,30.96,30.99,30.95,30.97,50700.0,20.1838,20.2033,20.1773,20.1903,50700.0
2012-05-31 13:30:00,30.97,31.0,30.96,30.98,42800.0,20.1903,20.2099,20.1838,20.1968,42800.0
2012-05-31 13:35:00,30.98,30.98,30.91,30.95,58200.0,20.1968,20.1968,20.1512,20.1773,58200.0
2012-05-31 13:40:00,30.94,30.95,30.89,30.94,59200.0,20.1707,20.1773,20.1381,20.1707,59200.0
2012-05-31 13:45:00,30.94,30.95,30.9,30.93,64800.0,20.1707,20.1773,20.1447,20.1642,64800.0
2012-05-31 13:50:00,30.92,30.92,30.88,30.92,39000.0,20.1577,20.1577,20.1316,20.1577,39000.0
2012-05-31 13:55:00,30.92,30.93,30.91,30.93,22900.0,20.1577,20.1642,20.1512,20.1642,22900.0
2012-05-31 14:00:00,30.93,30.97,30.91,30.97,57500.0,20.1642,20.1903,20.1512,20.1903,57500.0
2012-05-31 14:05:00,30.96,30.99,30.95,30.96,44000.0,20.1838,20.2033,20.1773,20.1838,44000.0
2012-05-31 14:10:00,30.96,31.0,30.94,30.97,159800.0,20.1838,20.2099,20.1707,20.1903,159800.0
2012-05-31 14:15:00,30.98,30.99,30.95,30.95,88900.0,20.1968,20.2033,20.1773,20.1773,88900.0
2012-05-31 14:20:00,30.95,30.95,30.93,30.95,32100.0,20.1773,20.1773,20.1642,20.1773,32100.0
2012-05-31 14:25:00,30.95,31.02,30.95,31.0,143700.0,20.1773,20.2229,20.1773,20.2099,143700.0
2012-05-31 14:30:00,31.0,31.05,30.97,31.03,242900.0,20.2099,20.2425,20.1903,20.2294,242900.0
2012-05-31 14:35:00,31.02,31.05,31.01,31.04,112100.0,20.2229,20.2425,20.2164,20.2359,112100.0
2012-05-31 14:40:00,31.04,31.1,31.02,31.08,125100.0,20.2359,20.2751,20.2229,20.262,125100.0
2012-05-31 14:45:00,31.08,31.08,31.05,31.07,72000.0,20.262,20.262,20.2425,20.2555,72000.0
2012-05-31 14:50:00,31.07,31.07,31.02,31.03,167600.0,20.2555,20.2555,20.2229,20.2294,167600.0
2012-05-31 14:55:00,31.03,31.11,31.02,31.09,172900.0,20.2294,20.2816,20.2229,20.2685,172900.0
2012-05-31 15:00:00,31.09,31.09,31.05,31.06,88400.0,20.2685,20.2685,20.2425,20.249,88400.0
2012-05-31 15:05:00,31.05,31.08,31.04,31.07,106500.0,20.2425,20.262,20.2359,20.2555,106500.0
2012-05-31 15:10:00,31.07,31.15,31.07,31.13,197300.0,20.2555,20.3076,20.2555,20.2946,197300.0
2012-05-31 15:15:00,31.12,31.15,31.1,31.1,126200.0,20.2881,20.3076,20.2751,20.2751,126200.0
2012-05-31 15:20:00,31.1,31.15,31.09,31.14,144900.0,20.2751,20.3076,20.2685,20.3011,144900.0
2012-05-31 15:25:00,31.14,31.29,31.14,31.26,263500.0,20.3011,20.3989,20.3011,20.3794,263500.0
2012-05-31 15:30:00,31.26,31.28,31.21,31.26,160100.0,20.3794,20.3924,20.3468,20.3794,160100.0
2012-05-31 15:35:00,31.27,31.36,31.25,31.28,265600.0,20.3859,20.4446,20.3728,20.3924,265600.0
2012-05-31 15:40:00,31.28,31.29,31.19,31.2,180000.0,20.3924,20.3989,20.3337,20.3402,180000.0
2012-05-31 15:45:00,31.2,31.21,31.11,31.12,416900.0,20.3402,20.3468,20.2816,20.2881,416900.0
2012-05-31 15:50:00,31.13,31.15,31.07,31.09,313300.0,20.2946,20.3076,20.2555,20.2685,313300.0
2012-05-31 15:55:00,31.09,31.14,31.09,31.11,759200.0,20.2685,20.3011,20.2685,20.2816,759200.0
2012-06-01 09:30:00,30.5,30.6,30.49,30.55,261400.0,19.8839,19.9491,19.8774,19.9165,261400.0
2012-06-01 09:35:00,30.55,30.57,30.38,30.38,368800.0,19.9165,19.9295,19.8057,19.8057,368800.0
2012-06-01 09:40:00,30.38,30.43,30.33,30.33,212600.0,19.8057,19.8383,19.7731,19.7731,212600.0
2012-06-01 09:45:00,30.33,30.34,30.24,30.27,186200.0,19.7731,19.7796,19.7144,19.734,186200.0
2012-06-01 09:50:00,30.28,30.3,30.24,30.26,226900.0,19.7405,19.7535,19.7144,19.7274,226900.0
2012-06-01 09:55:00,30.27,30.4,30.18,30.27,197900.0,19.734,19.8187,19.6753,19.734,197900.0
2012-06-01 10:00:00,30.27,30.35,30.23,30.34,380600.0,19.734,19.7861,19.7079,19.7796,380600.0
2012-06-01 10:05:00,30.34,30.34,30.23,30.31,286500.0,19.7796,19.7796,19.7079,19.76,286500.0
2012-06-01 10:10:00,30.31,30.33,30.2,30.21,213000.0,19.76,19.7731,19.6883,19.6948,213000.0
2012-06-01 10:15:00,30.21,30.27,30.2,30.2,221500.0,19.6948,19.734,19.6883,19.6883,221500.0
2012-06-01 10:20:00,30.2,30.2,30.09,30.13,184200.0,19.6883,19.6883,19.6166,19.6427,184200.0
2012-06-01 10:25:00,30.12,30.13,30.05,30.07,113800.0,19.6362,19.6427,19.5905,19.6036,113800.0
2012-06-01 10:30:00,30.06,30.07,29.98,30.0,345500.0,19.597,19.6036,19.5449,19.5579,345500.0
2012-06-01 10:35:00,30.0,30.06,29.95,29.99,188800.0,19.5579,19.597,19.5253,19.5514,188800.0
2012-06-01 10:40:00,29.99,30.02,29.96,30.01,243600.0,19.5514,19.571,19.5319,19.5644,243600.0
2012-06-01 10:45:00,30.01,30.08,30.01,30.06,218700.0,19.5644,19.6101,19.5644,19.597,218700.0
2012-06-01 10:50:00,30.06,30.09,30.0,30.03,232200.0,19.597,19.6166,19.5579,19.5775,232200.0
2012-06-01 10:55:00,30.02,30.03,29.94,29.95,386000.0,19.571,19.5775,19.5188,19.5253,386000.0
2012-06-01 11:00:00,29.95,30.02,29.88,30.01,280200.0,19.5253,19.571,19.4797,19.5644,280200.0
2012-06-01 11:05:00,30.01,30.04,30.0,30.0,145500.0,19.5644,19.584,19.5579,19.5579,145500.0
2012-06-01 11:10:00,30.0,30.04,29.97,30.04,112000.0,19.5579,19.584,19.5384,19.584,112000.0
2012-06-01 11:15:00,30.04,30.1,30.04,30.06,77700.0,19.584,19.6231,19.584,19.597,77700.0
2012-06-01 11:20:00,30.06,30.08,30.05,30.08,60500.0,19.597,19.6101,19.5905,19.6101,60500.0
2012-06-01 11:25:00,30.08,30.11,30.05,30.1,234800.0,19.6101,19.6296,19.5905,19.6231,234800.0
2012-06-01 11:30:00,30.1,30.1,30.0,30.01,358400.0,19.6231,19.6231,19.5579,19.5644,358400.0
2012-06-01 11:35:00,30.02,30.06,29.98,29.98,293500.0,19.571,19.597,19.5449,19.5449,293500.0
2012-06-01 11:40:00,29.98,30.0,29.94,29.96,384500.0,19.5449,19.5579,19.5188,19.5319,384500.0
2012-06-01 11:45:00,29.96,29.98,29.88,29.9,151000.0,19.5319,19.5449,19.4797,19.4927,151000.0
2012-06-01 11:50:00,29.9,29.96,29.9,29.94,92800.0,19.4927,19.5319,19.4927,19.5188,92800.0
2012-06-01 11:55:00,29.95,29.97,29.93,29.97,123500.0,19.5253,19.5384,19.5123,19.5384,123500.0
2012-06-01 12:00:00,29.97,29.98,29.92,29.92,99000.0,19.5384,19.5449,19.5058,19.5058,99000.0
2012-06-01 12:05:00,29.93,29.95,29.91,29.93,117800.0,19.5123,19.5253,19.4993,19.5123,117800.0
2012-06-01 12:10:00,29.93,30.01,29.93,30.0,127900.0,19.5123,19.5644,19.5123,19.5579,127900.0
2012-06-01 12:15:00,30.0,30.02,29.97,29.97,92600.0,19.5579,19.571,19.5384,19.5384,92600.0
2012-06-01 12:20:00,29.97,29.98,29.91,29.93,87300.0,19.5384,19.5449,19.4993,19.5123,87300.0
2012-06-01 12:25:00,29.93,29.95,29.89,29.92,100500.0,19.5123,19.5253,19.4862,19.5058,100500.0
2012-06-01 12:30:00,29.92,29.92,29.86,29.86,95900.0,19.5058,19.5058,19.4667,19.4667,95900.0
2012-06-01 12:35:00,29.86,29.88,29.84,29.86,99700.0,19.4667,19.4797,19.4536,19.4667,99700.0
2012-06-01 12:40:00,29.86,29.91,29.85,29.87,96500.0,19.4667,19.4993,19.4601,19.4732,96500.0
2012-06-01 12:45:00,29.87,29.92,29.86,29.91,32400.0,19.4732,19.5058,19.4667,19.4993,32400.0
2012-06-01 12:50:00,29.9,29.91,29.87,29.88,120100.0,19.4927,19.4993,19.4732,19.4797,120100.0
2012-06-01 12:55:00,29.88,29.88,29.8,29.84,256500.0,19.4797,19.4797,19.4275,19.4536,256500.0
2012-06-01 13:00:00,29.84,29.85,29.79,29.81,143700.0,19.4536,19.4601,19.421,19.4341,143700.0
2012-06-01 13:05:00,29.82,29.82,29.77,29.81,138900.0,19.4406,19.4406,19.408,19.4341,138900.0
2012-06-01 13:10:00,29.8,29.81,29.73,29.74,223100.0,19.4275,19.4341,19.3819,19.3884,223100.0
2012-06-01 13:15:00,29.73,29.78,29.73,29.75,140400.0,19.3819,19.4145,19.3819,19.3949,140400.0
2012-06-01 13:20:00,29.74,29.75,29.71,29.73,115800.0,19.3884,19.3949,19.3689,19.3819,115800.0
2012-06-01 13:25:00,29.72,29.74,29.67,29.67,109000.0,19.3754,19.3884,19.3428,19.3428,109000.0
2012-06-01 13:30:00,29.67,29.68,29.6,29.6,122100.0,19.3428,19.3493,19.2972,19.2972,122100.0
2012-06-01 13:35:00,29.61,29.65,29.6,29.64,89700.0,19.3037,19.3298,19.2972,19.3232,89700.0
2012-06-01 13:40:00,29.64,29.76,29.63,29.75,149400.0,19.3232,19.4015,19.3167,19.3949,149400.0
2012-06-01 13:45:00,29.75,29.77,29.73,29.73,63900.0,19.3949,19.408,19.3819,19.3819,63900.0
2012-06-01 13:50:00,29.73,29.73,29.62,29.62,68600.0,19.3819,19.3819,19.3102,19.3102,68600.0
2012-06-01 13:55:00,29.62,29.67,29.62,29.67,100900.0,19.3102,19.3428,19.3102,19.3428,100900.0
2012-06-01 14:00:00,29.67,29.68,29.59,29.62,167100.0,19.3428,19.3493,19.2906,19.3102,167100.0
2012-06-01 14:05:00,29.62,29.66,29.61,29.63,589200.0,19.3102,19.3363,19.3037,19.3167,589200.0
2012-06-01 14:10:00,29.63,29.64,29.56,29.58,160300.0,19.3167,19.3232,19.2711,19.2841,160300.0
2012-06-01 14:15:00,29.59,29.66,29.58,29.65,93400.0,19.2906,19.3363,19.2841,19.3298,93400.0
2012-06-01 14:20:00,29.66,29.76,29.65,29.76,230200.0,19.3363,19.4015,19.3298,19.4015,230200.0
2012-06-01 14:25:00,29.76,29.77,29.72,29.72,90700.0,19.4015,19.408,19.3754,19.3754,90700.0
2012-06-01 14:30:00,29.72,29.79,29.72,29.79,141700.0,19.3754,19.421,19.3754,19.421,141700.0
2012-06-01 14:35:00,29.79,29.83,29.77,29.83,165200.0,19.421,19.4471,19.408,19.4471,165200.0
2012-06-01 14:40:00,29.82,29.83,29.79,29.82,205600.0,19.4406,19.4471,19.421,19.4406,205600.0
2012-06-01 14:45:00,29.82,29.83,29.79,29.79,232400.0,19.4406,19.4471,19.421,19.421,232400.0
2012-06-01 14:50:00,29.79,29.8,29.72,29.73,172700.0,19.421,19.4275,19.3754,19.3819,172700.0
2012-06-01 14:55:00,29.72,29.73,29.63,29.65,324600.0,19.3754,19.3819,19.3167,19.3298,324600.0
2012-06-01 15:00:00,29.64,29.66,29.61,29.63,218600.0,19.3232,19.3363,19.3037,19.3167,218600.0
2012-06-01 15:05:00,29.63,29.65,29.58,29.64,174100.0,19.3167,19.3298,19.2841,19.3232,174100.0
2012-06-01 15:10:00,29.65,29.68,29.59,29.61,219600.0,19.3298,19.3493,19.2906,19.3037,219600.0
2012-06-01 15:15:00,29.61,29.63,29.53,29.54,152500.0,19.3037,19.3167,19.2515,19.258,152500.0
2012-06-01 15:20:00,29.55,29.56,29.51,29.51,334500.0,19.2646,19.2711,19.2385,19.2385,334500.0
2012-06-01 15:25:00,29.51,29.58,29.51,29.57,230100.0,19.2385,19.2841,19.2385,19.2776,230100.0
2012-06-01 15:30:00,29.57,29.63,29.56,29.62,411600.0,19.2776,19.3167,19.2711,19.3102,411600.0
2012-06-01 15:35:00,29.62,29.64,29.56,29.56,278400.0,19.3102,19.3232,19.2711,19.2711,278400.0
2012-06-01 15:40:00,29.56,29.58,29.52,29.54,422200.0,19.2711,19.2841,19.245,19.258,422200.0
2012-06-01 15:45:00,29.55,29.63,29.55,29.63,614600.0,19.2646,19.3167,19.2646,19.3167,614600.0
2012-06-01 15:50:00,29.63,29.66,29.59,29.59,421200.0,19.3167,19.3363,19.2906,19.2906,421200.0
2012-06-01 15:55:00,29.6,29.63,29.57,29.58,1002700.0,19.2972,19.3167,19.2776,19.2841,1002700.0
2012-06-04 09:30:00,29.57,29.63,29.38,29.42,454300.0,19.2776,19.3167,19.1537,19.1798,454300.0
2012-06-04 09:35:00,29.41,29.46,29.25,29.26,213800.0,19.1733,19.2059,19.069,19.0755,213800.0
2012-06-04 09:40:00,29.26,29.3,29.25,29.27,138100.0,19.0755,19.1016,19.069,19.082,138100.0
2012-06-04 09:45:00,29.26,29.27,29.2,29.25,150500.0,19.0755,19.082,19.0364,19.069,150500.0
2012-06-04 09:50:00,29.25,29.26,29.17,29.17,134100.0,19.069,19.0755,19.0168,19.0168,134100.0
2012-06-04 09:55:00,29.17,29.17,29.06,29.07,168400.0,19.0168,19.0168,18.9451,18.9516,168400.0
2012-06-04 10:00:00,29.08,29.1,29.03,29.08,235700.0,18.9582,18.9712,18.9256,18.9582,235700.0
2012-06-04 10:05:00,29.08,29.08,28.96,28.97,305900.0,18.9582,18.9582,18.8799,18.8864,305900.0
2012-06-04 10:10:00,28.97,29.01,28.94,29.0,504100.0,18.8864,18.9125,18.8669,18.906,504100.0
2012-06-04 10:15:00,29.0,29.09,28.98,29.07,280300.0,18.906,18.9647,18.893,18.9516,280300.0
2012-06-04 10:20:00,29.08,29.11,29.02,29.05,199100.0,18.9582,18.9777,18.919,18.9386,199100.0
2012-06-04 10:25:00,29.05,29.05,28.98,29.0,308600.0,18.9386,18.9386,18.893,18.906,308600.0
2012-06-04 10:30:00,29.0,29.01,28.97,28.98,146500.0,18.906,18.9125,18.8864,18.893,146500.0
2012-06-04 10:35:00,28.98,29.03,28.92,28.93,301400.0,18.893,18.9256,18.8538,18.8604,301400.0
2012-06-04 10:40:00,28.93,28.98,28.92,28.93,395400.0,18.8604,18.893,18.8538,18.8604,395400.0
2012-06-04 10:45:00,28.92,28.95,28.89,28.93,508900.0,18.8538,18.8734,18.8343,18.8604,508900.0
2012-06-04 10:50:00,28.94,29.03,28.93,29.02,145200.0,18.8669,18.9256,18.8604,18.919,145200.0
2012-06-04 10:55:00,29.02,29.12,29.01,29.12,361200.0,18.919,18.9842,18.9125,18.9842,361200.0
2012-06-04 11:00:00,29.12,29.18,29.11,29.16,425000.0,18.9842,19.0233,18.9777,19.0103,425000.0
2012-06-04 11:05:00,29.16,29.17,29.1,29.15,165000.0,19.0103,19.0168,18.9712,19.0038,165000.0
2012-06-04 11:10:00,29.15,29.16,29.07,29.09,121100.0,19.0038,19.0103,18.9516,18.9647,121100.0
2012-06-04 11:15:00,29.08,29.1,29.05,29.05,145300.0,18.9582,18.9712,18.9386,18.9386,145300.0
2012-06-04 11:20:00,29.04,29.07,29.04,29.06,92800.0,18.9321,18.9516,18.9321,18.9451,92800.0
2012-06-04 11:25:00,29.05,29.07,29.01,29.02,73200.0,18.9386,18.9516,18.9125,18.919,73200.0
2012-06-04 11:30:00,29.02,29.04,29.01,29.02,34400.0,18.919,18.9321,18.9125,18.919,34400.0
2012-06-04 11:35:00,29.02,29.03,28.99,29.0,141000.0,18.919,18.9256,18.8995,18.906,141000.0
2012-06-04 11:40:00,29.0,29.02,28.97,28.99,171300.0,18.906,18.919,18.8864,18.8995,171300.0
2012-06-04 11:45:00,29.0,29.0,28.99,29.0,112800.0,18.906,18.906,18.8995,18.906,112800.0
2012-06-04 11:50:00,29.0,29.04,28.99,29.03,242100.0,18.906,18.9321,18.8995,18.9256,242100.0
2012-06-04 11:55:00,29.04,29.07,29.03,29.07,62200.0,18.9321,18.9516,18.9256,18.9516,62200.0
2012-06-04 12:00:00,29.06,29.08,29.05,29.08,59500.0,18.9451,18.9582,18.9386,18.9582,59500.0
2012-06-04 12:05:00,29.08,29.09,29.05,29.05,69600.0,18.9582,18.9647,18.9386,18.9386,69600.0
2012-06-04 12:10:00,29.06,29.06,28.96,28.97,149700.0,18.9451,18.9451,18.8799,18.8864,149700.0
2012-06-04 12:15:00,28.97,28.99,28.93,28.95,94100.0,18.8864,18.8995,18.8604,18.8734,94100.0
2012-06-04 12:20:00,28.95,28.97,28.92,28.93,91400.0,18.8734,18.8864,18.8538,18.8604,91400.0
2012-06-04 12:25:00,28.94,28.94,28.86,28.87,148900.0,18.8669,18.8669,18.8147,18.8212,148900.0
2012-06-04 12:30:00,28.87,28.88,28.82,28.83,160600.0,18.8212,18.8278,18.7887,18.7952,160600.0
2012-06-04 12:35:00,28.84,28.85,28.81,28.85,127600.0,18.8017,18.8082,18.7821,18.8082,127600.0
2012-06-04 12:40:00,28.85,28.87,28.83,28.86,95800.0,18.8082,18.8212,18.7952,18.8147,95800.0
2012-06-04 12:45:00,28.86,28.88,28.81,28.81,76600.0,18.8147,18.8278,18.7821,18.7821,76600.0
2012-06-04 12:50:00,28.82,28.83,28.8,28.8,76400.0,18.7887,18.7952,18.7756,18.7756,76400.0
2012-06-04 12:55:00,28.8,28.85,28.8,28.83,88000.0,18.7756,18.8082,18.7756,18.7952,88000.0
2012-06-04 13:00:00,28.84,28.89,28.82,28.86,270300.0,18.8017,18.8343,18.7887,18.8147,270300.0
2012-06-04 13:05:00,28.86,28.86,28.79,28.81,113800.0,18.8147,18.8147,18.7691,18.7821,113800.0
2012-06-04 13:10:00,28.8,28.83,28.79,28.82,70700.0,18.7756,18.7952,18.7691,18.7887,70700.0
2012-06-04 13:15:00,28.83,28.86,28.79,28.79,67800.0,18.7952,18.8147,18.7691,18.7691,67800.0
2012-06-04 13:20:00,28.8,28.8,28.77,28.78,78200.0,18.7756,18.7756,18.7561,18.7626,78200.0
2012-06-04 13:25:00,28.77,28.79,28.73,28.74,205700.0,18.7561,18.7691,18.73,18.7365,205700.0
2012-06-04 13:30:00,28.74,28.74,28.71,28.72,220800.0,18.7365,18.7365,18.7169,18.7235,220800.0
2012-06-04 13:35:00,28.72,28.78,28.71,28.76,341800.0,18.7235,18.7626,18.7169,18.7495,341800.0
2012-06-04 13:40:00,28.77,28.78,28.74,28.75,175400.0,18.7561,18.7626,18.7365,18.743,175400.0
2012-06-04 13:45:00,28.74,28.75,28.71,28.71,149800.0,18.7365,18.743,18.7169,18.7169,149800.0
2012-06-04 13:50:00,28.71,28.75,28.69,28.7,147000.0,18.7169,18.743,18.7039,18.7104,147000.0
2012-06-04 13:55:00,28.71,29.7,28.68,28.75,276600.0,18.7169,19.3623,18.6974,18.743,276600.0
2012-06-04 14:00:00,28.74,28.75,28.71,28.73,136300.0,18.7365,18.743,18.7169,18.73,136300.0
2012-06-04 14:05:00,28.74,28.74,28.71,28.72,70900.0,18.7365,18.7365,18.7169,18.7235,70900.0
2012-06-04 14:10:00,28.71,28.75,28.71,28.75,173600.0,18.7169,18.743,18.7169,18.743,173600.0
2012-06-04 14:15:00,28.75,28.76,28.73,28.74,291100.0,18.743,18.7495,18.73,18.7365,291100.0
2012-06-04 14:20:00,28.74,28.78,28.74,28.77,246500.0,18.7365,18.7626,18.7365,18.7561,246500.0
2012-06-04 14:25:00,28.77,28.8,28.75,28.8,321400.0,18.7561,18.7756,18.743,18.7756,321400.0
2012-06-04 14:30:00,28.8,28.81,28.77,28.8,387900.0,18.7756,18.7821,18.7561,18.7756,387900.0
2012-06-04 14:35:00,28.81,28.88,28.8,28.87,461400.0,18.7821,18.8278,18.7756,18.8212,461400.0
2012-06-04 14:40:00,28.87,28.9,28.85,28.9,412800.0,18.8212,18.8408,18.8082,18.8408,412800.0
2012-06-04 14:45:00,28.9,28.9,28.85,28.85,125200.0,18.8408,18.8408,18.8082,18.8082,125200.0
2012-06-04 14:50:00,28.84,28.85,28.82,28.85,118200.0,18.8017,18.8082,18.7887,18.8082,118200.0
2012-06-04 14:55:00,28.85,28.85,28.81,28.84,236600.0,18.8082,18.8082,18.7821,18.8017,236600.0
2012-06-04 15:00:00,28.84,28.9,28.84,28.89,201500.0,18.8017,18.8408,18.8017,18.8343,201500.0
2012-06-04 15:05:00,28.89,28.89,28.83,28.84,178100.0,18.8343,18.8343,18.7952,18.8017,178100.0
2012-06-04 15:10:00,28.83,28.84,28.78,28.8,302000.0,18.7952,18.8017,18.7626,18.7756,302000.0
2012-06-04 15:15:00,28.77,28.78,28.73,28.77,276100.0,18.7561,18.7626,18.73,18.7561,276100.0
2012-06-04 15:20:00,28.77,28.77,28.72,28.74,184000.0,18.7561,18.7561,18.7235,18.7365,184000.0
2012-06-04 15:25:00,28.73,28.79,28.72,28.78,393500.0,18.73,18.7691,18.7235,18.7626,393500.0
2012-06-04 15:30:00,28.77,28.78,28.7,28.73,308400.0,18.7561,18.7626,18.7104,18.73,308400.0
2012-06-04 15:35:00,28.73,28.73,28.69,28.72,310200.0,18.73,18.73,18.7039,18.7235,310200.0
2012-06-04 15:40:00,28.73,28.77,28.7,28.76,472300.0,18.73,18.7561,18.7104,18.7495,472300.0
2012-06-04 15:45:00,28.77,28.79,28.74,28.74,438100.0,18.7561,18.7691,18.7365,18.7365,438100.0
2012-06-04 15:50:00,28.75,28.77,28.73,28.76,686100.0,18.743,18.7561,18.73,18.7495,686100.0
2012-06-04 15:55:00,28.74,28.81,28.74,28.77,1323400.0,18.7365,18.7821,18.7365,18.7561,1323400.0
2012-06-05 09:30:00,28.57,28.89,28.57,28.84,205200.0,18.6257,18.8343,18.6257,18.8017,205200.0
2012-06-05 09:35:00,28.84,29.02,28.84,28.99,224800.0,18.8017,18.919,18.8017,18.8995,224800.0
2012-06-05 09:40:00,28.98,29.02,28.91,28.97,203000.0,18.893,18.919,18.8473,18.8864,203000.0
2012-06-05 09:45:00,28.97,29.06,28.96,29.06,134900.0,18.8864,18.9451,18.8799,18.9451,134900.0
2012-06-05 09:50:00,29.05,29.1,29.03,29.09,102100.0,18.9386,18.9712,18.9256,18.9647,102100.0
2012-06-05 09:55:00,29.1,29.2,29.09,29.19,182500.0,18.9712,19.0364,18.9647,19.0299,182500.0
2012-06-05 10:00:00,29.18,29.3,29.18,29.25,240600.0,19.0233,19.1016,19.0233,19.069,240600.0
2012-06-05 10:05:00,29.24,29.33,29.21,29.29,176800.0,19.0625,19.1211,19.0429,19.0951,176800.0
2012-06-05 10:10:00,29.29,29.29,29.24,29.27,112400.0,19.0951,19.0951,19.0625,19.082,112400.0
2012-06-05 10:15:00,29.28,29.29,29.18,29.21,129800.0,19.0885,19.0951,19.0233,19.0429,129800.0
2012-06-05 10:20:00,29.21,29.26,29.18,29.23,152300.0,19.0429,19.0755,19.0233,19.0559,152300.0
2012-06-05 10:25:00,29.22,29.26,29.18,29.18,128300.0,19.0494,19.0755,19.0233,19.0233,128300.0
2012-06-05 10:30:00,29.19,29.2,29.16,29.18,88600.0,19.0299,19.0364,19.0103,19.0233,88600.0
2012-06-05 10:35:00,29.18,29.2,29.14,29.16,118900.0,19.0233,19.0364,18.9973,19.0103,118900.0
2012-06-05 10:40:00,29.16,29.16,29.09,29.12,101900.0,19.0103,19.0103,18.9647,18.9842,101900.0
2012-06-05 10:45:00,29.12,29.13,29.05,29.07,120800.0,18.9842,18.9907,18.9386,18.9516,120800.0
2012-06-05 10:50:00,29.07,29.1,29.05,29.09,120200.0,18.9516,18.9712,18.9386,18.9647,120200.0
2012-06-05 10:55:00,29.09,29.12,29.03,29.12,88900.0,18.9647,18.9842,18.9256,18.9842,88900.0
2012-06-05 11:00:00,29.12,29.15,29.09,29.13,129700.0,18.9842,19.0038,18.9647,18.9907,129700.0
2012-06-05 11:05:00,29.13,29.19,29.13,29.17,131900.0,18.9907,19.0299,18.9907,19.0168,131900.0
2012-06-05 11:10:00,29.17,29.21,29.16,29.19,101300.0,19.0168,19.0429,19.0103,19.0299,101300.0
2012-06-05 11:15:00,29.19,29.23,29.16,29.23,124500.0,19.0299,19.0559,19.0103,19.0559,124500.0
2012-06-05 11:20:00,29.23,29.25,29.21,29.23,215600.0,19.0559,19.069,19.0429,19.0559,215600.0
2012-06-05 11:25:00,29.23,29.25,29.17,29.17,149100.0,19.0559,19.069,19.0168,19.0168,149100.0
2012-06-05 11:30:00,29.18,29.25,29.18,29.23,87000.0,19.0233,19.069,19.0233,19.0559,87000.0
2012-06-05 11:35:00,29.23,29.24,29.19,29.21,236700.0,19.0559,19.0625,19.0299,19.0429,236700.0
2012-06-05 11:40:00,29.21,29.23,29.19,29.21,187200.0,19.0429,19.0559,19.0299,19.0429,187200.0
2012-06-05 11:45:00,29.2,29.22,29.18,29.19,422800.0,19.0364,19.0494,19.0233,19.0299,422800.0
2012-06-05 11:50:00,29.18,29.18,29.12,29.13,85500.0,19.0233,19.0233,18.9842,18.9907,85500.0
2012-06-05 11:55:00,29.13,29.18,29.13,29.18,64700.0,18.9907,19.0233,18.9907,19.0233,64700.0
2012-06-05 12:00:00,29.18,29.21,29.16,29.17,201900.0,19.0233,19.0429,19.0103,19.0168,201900.0
2012-06-05 12:05:00,29.18,29.2,29.17,29.18,190800.0,19.0233,19.0364,19.0168,19.0233,190800.0
2012-06-05 12:10:00,29.18,29.2,29.17,29.17,56000.0,19.0233,19.0364,19.0168,19.0168,56000.0
2012-06-05 12:15:00,29.17,29.18,29.11,29.13,81000.0,19.0168,19.0233,18.9777,18.9907,81000.0
2012-06-05 12:20:00,29.13,29.17,29.11,29.16,82700.0,18.9907,19.0168,18.9777,19.0103,82700.0
2012-06-05 12:25:00,29.16,29.19,29.15,29.18,78100.0,19.0103,19.0299,19.0038,19.0233,78100.0
2012-06-05 12:30:00,29.19,29.32,29.18,29.31,374300.0,19.0299,19.1146,19.0233,19.1081,374300.0
2012-06-05 12:35:00,29.31,29.31,29.24,29.25,54600.0,19.1081,19.1081,19.0625,19.069,54600.0
2012-06-05 12:40:00,29.25,29.26,29.19,29.2,59900.0,19.069,19.0755,19.0299,19.0364,59900.0
2012-06-05 12:45:00,29.21,29.24,29.18,29.19,45000.0,19.0429,19.0625,19.0233,19.0299,45000.0
2012-06-05 12:50:00,29.2,29.21,29.14,29.14,131900.0,19.0364,19.0429,18.9973,18.9973,131900.0
2012-06-05 12:55:00,29.14,29.17,29.13,29.13,136200.0,18.9973,19.0168,18.9907,18.9907,136200.0
2012-06-05 13:00:00,29.13,29.17,29.11,29.17,64000.0,18.9907,19.0168,18.9777,19.0168,64000.0
2012-06-05 13:05:00,29.17,29.18,29.15,29.16,38200.0,19.0168,19.0233,19.0038,19.0103,38200.0
2012-06-05 13:10:00,29.16,29.18,29.16,29.18,28800.0,19.0103,19.0233,19.0103,19.0233,28800.0
2012-06-05 13:15:00,29.18,29.18,29.12,29.12,95100.0,19.0233,19.0233,18.9842,18.9842,95100.0
2012-06-05 13:20:00,29.13,29.2,29.13,29.18,122200.0,18.9907,19.0364,18.9907,19.0233,122200.0
2012-06-05 13:25:00,29.19,29.19,29.16,29.18,62100.0,19.0299,19.0299,19.0103,19.0233,62100.0
2012-06-05 13:30:00,29.18,29.19,29.16,29.18,121700.0,19.0233,19.0299,19.0103,19.0233,121700.0
2012-06-05 13:35:00,29.18,29.19,29.17,29.18,81300.0,19.0233,19.0299,19.0168,19.0233,81300.0
2012-06-05 13:40:00,29.18,29.23,29.17,29.22,47700.0,19.0233,19.0559,19.0168,19.0494,47700.0
2012-06-05 13:45:00,29.22,29.26,29.21,29.24,164900.0,19.0494,19.0755,19.0429,19.0625,164900.0
2012-06-05 13:50:00,29.25,29.3,29.24,29.27,155400.0,19.069,19.1016,19.0625,19.082,155400.0
2012-06-05 13:55:00,29.27,29.28,29.25,29.26,64400.0,19.082,19.0885,19.069,19.0755,64400.0
2012-06-05 14:00:00,29.26,29.26,29.25,29.25,98300.0,19.0755,19.0755,19.069,19.069,98300.0
2012-06-05 14:05:00,29.25,29.28,29.22,29.24,116600.0,19.069,19.0885,19.0494,19.0625,116600.0
2012-06-05 14:10:00,29.23,29.26,29.2,29.23,61200.0,19.0559,19.0755,19.0364,19.0559,61200.0
2012-06-05 14:15:00,29.23,29.28,29.22,29.27,83700.0,19.0559,19.0885,19.0494,19.082,83700.0
2012-06-05 14:20:00,29.27,29.27,29.2,29.23,52200.0,19.082,19.082,19.0364,19.0559,52200.0
2012-06-05 14:25:00,29.23,29.23,29.2,29.22,90900.0,19.0559,19.0559,19.0364,19.0494,90900.0
2012-06-05 14:30:00,29.22,29.22,29.18,29.21,66400.0,19.0494,19.0494,19.0233,19.0429,66400.0
2012-06-05 14:35:00,29.21,29.21,29.14,29.14,85500.0,19.0429,19.0429,18.9973,18.9973,85500.0
2012-06-05 14:40:00,29.14,29.2,29.13,29.18,94700.0,18.9973,19.0364,18.9907,19.0233,94700.0
2012-06-05 14:45:00,29.17,29.2,29.16,29.19,73300.0,19.0168,19.0364,19.0103,19.0299,73300.0
2012-06-05 14:50:00,29.18,29.2,29.17,29.2,74400.0,19.0233,19.0364,19.0168,19.0364,74400.0
2012-06-05 14:55:00,29.2,29.21,29.18,29.2,104100.0,19.0364,19.0429,19.0233,19.0364,104100.0
2012-06-05 15:00:00,29.21,29.28,29.2,29.23,150300.0,19.0429,19.0885,19.0364,19.0559,150300.0
2012-06-05 15:05:00,29.23,29.25,29.21,29.24,203100.0,19.0559,19.069,19.0429,19.0625,203100.0
2012-06-05 15:10:00,29.23,29.26,29.22,29.26,282300.0,19.0559,19.0755,19.0494,19.0755,282300.0
2012-06-05 15:15:00,29.26,29.27,29.23,29.27,73300.0,19.0755,19.082,19.0559,19.082,73300.0
2012-06-05 15:20:00,29.26,29.31,29.26,29.31,130300.0,19.0755,19.1081,19.0755,19.1081,130300.0
2012-06-05 15:25:00,29.3,29.31,29.23,29.25,229300.0,19.1016,19.1081,19.0559,19.069,229300.0
2012-06-05 15:30:00,29.25,29.27,29.23,29.26,192400.0,19.069,19.082,19.0559,19.0755,192400.0
2012-06-05 15:35:00,29.26,29.29,29.23,29.28,143900.0,19.0755,19.0951,19.0559,19.0885,143900.0
2012-06-05 15:40:00,29.27,29.32,29.26,29.27,179200.0,19.082,19.1146,19.0755,19.082,179200.0
2012-06-05 15:45:00,29.26,29.27,29.23,29.26,262500.0,19.0755,19.082,19.0559,19.0755,262500.0
2012-06-05 15:50:00,29.26,29.27,29.23,29.26,521600.0,19.0755,19.082,19.0559,19.0755,521600.0
2012-06-05 15:55:00,29.25,29.25,29.2,29.21,983000.0,19.069,19.069,19.0364,19.0429,983000.0
2012-06-06 09:30:00,29.43,29.59,29.32,29.32,152700.0,19.1863,19.2906,19.1146,19.1146,152700.0
2012-06-06 09:35:00,29.32,29.36,29.23,29.28,98500.0,19.1146,19.1407,19.0559,19.0885,98500.0
2012-06-06 09:40:00,29.29,29.46,29.27,29.45,142400.0,19.0951,19.2059,19.082,19.1994,142400.0
2012-06-06 09:45:00,29.46,29.5,29.41,29.44,183700.0,19.2059,19.232,19.1733,19.1928,183700.0
2012-06-06 09:50:00,29.45,29.46,29.42,29.44,94900.0,19.1994,19.2059,19.1798,19.1928,94900.0
2012-06-06 09:55:00,29.44,29.47,29.38,29.38,181600.0,19.1928,19.2124,19.1537,19.1537,181600.0
2012-06-06 10:00:00,29.38,29.45,29.38,29.4,87400.0,19.1537,19.1994,19.1537,19.1668,87400.0
2012-06-06 10:05:00,29.4,29.46,29.4,29.45,107300.0,19.1668,19.2059,19.1668,19.1994,107300.0
2012-06-06 10:10:00,29.45,29.48,29.38,29.47,174400.0,19.1994,19.2189,19.1537,19.2124,174400.0
2012-06-06 10:15:00,29.47,29.49,29.41,29.42,79900.0,19.2124,19.2254,19.1733,19.1798,79900.0
2012-06-06 10:20:00,29.42,29.44,29.39,29.43,96400.0,19.1798,19.1928,19.1603,19.1863,96400.0
2012-06-06 10:25:00,29.43,29.49,29.41,29.42,69400.0,19.1863,19.2254,19.1733,19.1798,69400.0
2012-06-06 10:30:00,29.42,29.47,29.4,29.45,78400.0,19.1798,19.2124,19.1668,19.1994,78400.0
2012-06-06 10:35:00,29.46,29.49,29.44,29.45,113300.0,19.2059,19.2254,19.1928,19.1994,113300.0
2012-06-06 10:40:00,29.45,29.48,29.44,29.45,99500.0,19.1994,19.2189,19.1928,19.1994,99500.0
2012-06-06 10:45:00,29.46,29.48,29.43,29.47,76300.0,19.2059,19.2189,19.1863,19.2124,76300.0
2012-06-06 10:50:00,29.48,29.5,29.41,29.41,63000.0,19.2189,19.232,19.1733,19.1733,63000.0
2012-06-06 10:55:00,29.41,29.44,29.4,29.44,87900.0,19.1733,19.1928,19.1668,19.1928,87900.0
2012-06-06 11:00:00,29.44,29.45,29.4,29.41,106400.0,19.1928,19.1994,19.1668,19.1733,106400.0
2012-06-06 11:05:00,29.41,29.43,29.38,29.41,180100.0,19.1733,19.1863,19.1537,19.1733,180100.0
2012-06-06 11:10:00,29.4,29.45,29.39,29.43,195400.0,19.1668,19.1994,19.1603,19.1863,195400.0
2012-06-06 11:15:00,29.43,29.45,29.41,29.43,118800.0,19.1863,19.1994,19.1733,19.1863,118800.0
2012-06-06 11:20:00,29.42,29.46,29.42,29.44,247600.0,19.1798,19.2059,19.1798,19.1928,247600.0
2012-06-06 11:25:00,29.44,29.46,29.42,29.45,238300.0,19.1928,19.2059,19.1798,19.1994,238300.0
2012-06-06 11:30:00,29.45,29.48,29.4,29.42,138300.0,19.1994,19.2189,19.1668,19.1798,138300.0
2012-06-06 11:35:00,29.42,29.43,29.4,29.42,57200.0,19.1798,19.1863,19.1668,19.1798,57200.0
2012-06-06 11:40:00,29.43,29.44,29.41,29.43,50200.0,19.1863,19.1928,19.1733,19.1863,50200.0
2012-06-06 11:45:00,29.43,29.45,29.43,29.45,226200.0,19.1863,19.1994,19.1863,19.1994,226200.0
2012-06-06 11:50:00,29.45,29.47,29.44,29.44,243100.0,19.1994,19.2124,19.1928,19.1928,243100.0
2012-06-06 11:55:00,29.44,29.45,29.37,29.4,121800.0,19.1928,19.1994,19.1472,19.1668,121800.0
2012-06-06 12:00:00,29.4,29.46,29.39,29.46,94600.0,19.1668,19.2059,19.1603,19.2059,94600.0
2012-06-06 12:05:00,29.45,29.48,29.43,29.44,82200.0,19.1994,19.2189,19.1863,19.1928,82200.0
2012-06-06 12:10:00,29.44,29.46,29.43,29.44,174800.0,19.1928,19.2059,19.1863,19.1928,174800.0
2012-06-06 12:15:00,29.44,29.44,29.42,29.43,42800.0,19.1928,19.1928,19.1798,19.1863,42800.0
2012-06-06 12:20:00,29.43,29.44,29.4,29.41,78000.0,19.1863,19.1928,19.1668,19.1733,78000.0
2012-06-06 12:25:00,29.4,29.4,29.36,29.39,109900.0,19.1668,19.1668,19.1407,19.1603,109900.0
2012-06-06 12:30:00,29.38,29.41,29.38,29.41,64700.0,19.1537,19.1733,19.1537,19.1733,64700.0
2012-06-06 12:35:00,29.41,29.45,29.4,29.43,87400.0,19.1733,19.1994,19.1668,19.1863,87400.0
2012-06-06 12:40:00,29.43,29.47,29.42,29.44,135800.0,19.1863,19.2124,19.1798,19.1928,135800.0
2012-06-06 12:45:00,29.43,29.48,29.42,29.48,88100.0,19.1863,19.2189,19.1798,19.2189,88100.0
2012-06-06 12:50:00,29.48,29.5,29.46,29.49,86000.0,19.2189,19.232,19.2059,19.2254,86000.0
2012-06-06 12:55:00,29.5,29.51,29.46,29.49,76700.0,19.232,19.2385,19.2059,19.2254,76700.0
2012-06-06 13:00:00,29.48,29.5,29.47,29.48,58300.0,19.2189,19.232,19.2124,19.2189,58300.0
2012-06-06 13:05:00,29.47,29.52,29.47,29.52,110900.0,19.2124,19.245,19.2124,19.245,110900.0
2012-06-06 13:10:00,29.51,29.51,29.49,29.51,56500.0,19.2385,19.2385,19.2254,19.2385,56500.0
2012-06-06 13:15:00,29.5,29.51,29.47,29.49,84300.0,19.232,19.2385,19.2124,19.2254,84300.0
2012-06-06 13:20:00,29.5,29.52,29.48,29.5,109600.0,19.232,19.245,19.2189,19.232,109600.0
2012-06-06 13:25:00,29.5,29.51,29.49,29.5,101700.0,19.232,19.2385,19.2254,19.232,101700.0
2012-06-06 13:30:00,29.49,29.52,29.49,29.52,293700.0,19.2254,19.245,19.2254,19.245,293700.0
2012-06-06 13:35:00,29.52,29.54,29.51,29.51,38400.0,19.245,19.258,19.2385,19.2385,38400.0
2012-06-06 13:40:00,29.52,29.52,29.47,29.47,93500.0,19.245,19.245,19.2124,19.2124,93500.0
2012-06-06 13:45:00,29.47,29.5,29.47,29.5,46100.0,19.2124,19.232,19.2124,19.232,46100.0
2012-06-06 13:50:00,29.49,29.5,29.48,29.48,20600.0,19.2254,19.232,19.2189,19.2189,20600.0
2012-06-06 13:55:00,29.49,29.51,29.48,29.49,83600.0,19.2254,19.2385,19.2189,19.2254,83600.0
2012-06-06 14:00:00,29.49,29.51,29.48,29.48,182800.0,19.2254,19.2385,19.2189,19.2189,182800.0
2012-06-06 14:05:00,29.49,29.5,29.46,29.46,66500.0,19.2254,19.232,19.2059,19.2059,66500.0
2012-06-06 14:10:00,29.46,29.48,29.43,29.45,91200.0,19.2059,19.2189,19.1863,19.1994,91200.0
2012-06-06 14:15:00,29.45,29.48,29.44,29.47,141400.0,19.1994,19.2189,19.1928,19.2124,141400.0
2012-06-06 14:20:00,29.47,29.47,29.44,29.46,182000.0,19.2124,19.2124,19.1928,19.2059,182000.0
2012-06-06 14:25:00,29.45,29.48,29.44,29.48,91800.0,19.1994,19.2189,19.1928,19.2189,91800.0
2012-06-06 14:30:00,29.47,29.5,29.46,29.49,106600.0,19.2124,19.232,19.2059,19.2254,106600.0
2012-06-06 14:35:00,29.49,29.5,29.47,29.48,119100.0,19.2254,19.232,19.2124,19.2189,119100.0
2012-06-06 14:40:00,29.48,29.5,29.47,29.5,77000.0,19.2189,19.232,19.2124,19.232,77000.0
2012-06-06 14:45:00,29.5,29.5,29.48,29.49,80500.0,19.232,19.232,19.2189,19.2254,80500.0
2012-06-06 14:50:00,29.49,29.5,29.48,29.49,77100.0,19.2254,19.232,19.2189,19.2254,77100.0
2012-06-06 14:55:00,29.49,29.53,29.49,29.52,144300.0,19.2254,19.2515,19.2254,19.245,144300.0
2012-06-06 15:00:00,29.52,29.58,29.51,29.58,75400.0,19.245,19.2841,19.2385,19.2841,75400.0
2012-06-06 15:05:00,29.58,29.59,29.55,29.57,85000.0,19.2841,19.2906,19.2646,19.2776,85000.0
2012-06-06 15:10:00,29.57,29.59,29.55,29.55,58500.0,19.2776,19.2906,19.2646,19.2646,58500.0
2012-06-06 15:15:00,29.55,29.57,29.54,29.54,68500.0,19.2646,19.2776,19.258,19.258,68500.0
2012-06-06 15:20:00,29.54,29.57,29.52,29.52,118000.0,19.258,19.2776,19.245,19.245,118000.0
2012-06-06 15:25:00,29.53,29.58,29.52,29.55,76500.0,19.2515,19.2841,19.245,19.2646,76500.0
2012-06-06 15:30:00,29.56,29.57,29.52,29.54,128600.0,19.2711,19.2776,19.245,19.258,128600.0
2012-06-06 15:35:00,29.55,29.56,29.5,29.5,107500.0,19.2646,19.2711,19.232,19.232,107500.0
2012-06-06 15:40:00,29.51,29.57,29.49,29.55,168800.0,19.2385,19.2776,19.2254,19.2646,168800.0
2012-06-06 15:45:00,29.55,29.65,29.55,29.59,240900.0,19.2646,19.3298,19.2646,19.2906,240900.0
2012-06-06 15:50:00,29.58,29.63,29.56,29.63,253400.0,19.2841,19.3167,19.2711,19.3167,253400.0
2012-06-06 15:55:00,29.63,29.7,29.58,29.69,939200.0,19.3167,19.3623,19.2841,19.3558,939200.0
2012-06-07 09:30:00,29.97,30.16,29.64,30.05,287400.0,19.5384,19.6622,19.3232,19.5905,287400.0
2012-06-07 09:35:00,30.05,30.15,29.99,30.13,165100.0,19.5905,19.6557,19.5514,19.6427,165100.0
2012-06-07 09:40:00,30.14,30.21,30.13,30.14,125800.0,19.6492,19.6948,19.6427,19.6492,125800.0
2012-06-07 09:45:00,30.14,30.15,30.03,30.06,200000.0,19.6492,19.6557,19.5775,19.597,200000.0
2012-06-07 09:50:00,30.06,30.1,30.05,30.06,114500.0,19.597,19.6231,19.5905,19.597,114500.0
2012-06-07 09:55:00,30.06,30.08,29.98,30.0,303100.0,19.597,19.6101,19.5449,19.5579,303100.0
2012-06-07 10:00:00,29.99,30.01,29.82,29.83,279800.0,19.5514,19.5644,19.4406,19.4471,279800.0
2012-06-07 10:05:00,29.82,29.95,29.8,29.82,202400.0,19.4406,19.5253,19.4275,19.4406,202400.0
2012-06-07 10:10:00,29.82,29.91,29.78,29.91,196600.0,19.4406,19.4993,19.4145,19.4993,196600.0
2012-06-07 10:15:00,29.91,29.94,29.85,29.85,164200.0,19.4993,19.5188,19.4601,19.4601,164200.0
2012-06-07 10:20:00,29.85,29.9,29.85,29.88,271000.0,19.4601,19.4927,19.4601,19.4797,271000.0
2012-06-07 10:25:00,29.89,29.99,29.86,29.96,195800.0,19.4862,19.5514,19.4667,19.5319,195800.0
2012-06-07 10:30:00,29.96,30.0,29.94,29.95,112300.0,19.5319,19.5579,19.5188,19.5253,112300.0
2012-06-07 10:35:00,29.95,29.96,29.89,29.9,117600.0,19.5253,19.5319,19.4862,19.4927,117600.0
2012-06-07 10:40:00,29.9,29.91,29.85,29.86,186000.0,19.4927,19.4993,19.4601,19.4667,186000.0
2012-06-07 10:45:00,29.86,29.89,29.79,29.83,112000.0,19.4667,19.4862,19.421,19.4471,112000.0
2012-06-07 10:50:00,29.82,29.86,29.77,29.85,79600.0,19.4406,19.4667,19.408,19.4601,79600.0
2012-06-07 10:55:00,29.85,29.87,29.83,29.86,91700.0,19.4601,19.4732,19.4471,19.4667,91700.0
2012-06-07 11:00:00,29.85,29.9,29.82,29.89,77700.0,19.4601,19.4927,19.4406,19.4862,77700.0
2012-06-07 11:05:00,29.88,29.9,29.84,29.84,131700.0,19.4797,19.4927,19.4536,19.4536,131700.0
2012-06-07 11:10:00,29.84,29.85,29.79,29.82,89400.0,19.4536,19.4601,19.421,19.4406,89400.0
2012-06-07 11:15:00,29.81,29.82,29.77,29.78,198100.0,19.4341,19.4406,19.408,19.4145,198100.0
2012-06-07 11:20:00,29.79,29.82,29.79,29.8,96100.0,19.421,19.4406,19.421,19.4275,96100.0
2012-06-07 11:25:00,29.8,29.82,29.78,29.79,94700.0,19.4275,19.4406,19.4145,19.421,94700.0
2012-06-07 11:30:00,29.8,29.81,29.78,29.81,29600.0,19.4275,19.4341,19.4145,19.4341,29600.0
2012-06-07 11:35:00,29.8,29.87,29.8,29.84,241300.0,19.4275,19.4732,19.4275,19.4536,241300.0
2012-06-07 11:40:00,29.83,29.86,29.83,29.86,87600.0,19.4471,19.4667,19.4471,19.4667,87600.0
2012-06-07 11:45:00,29.86,29.88,29.83,29.84,182000.0,19.4667,19.4797,19.4471,19.4536,182000.0
2012-06-07 11:50:00,29.83,29.86,29.81,29.82,90100.0,19.4471,19.4667,19.4341,19.4406,90100.0
2012-06-07 11:55:00,29.82,29.82,29.78,29.79,79700.0,19.4406,19.4406,19.4145,19.421,79700.0
2012-06-07 12:00:00,29.79,29.8,29.77,29.8,80800.0,19.421,19.4275,19.408,19.4275,80800.0
2012-06-07 12:05:00,29.79,29.8,29.75,29.76,138200.0,19.421,19.4275,19.3949,19.4015,138200.0
2012-06-07 12:10:00,29.76,29.77,29.76,29.77,185400.0,19.4015,19.408,19.4015,19.408,185400.0
2012-06-07 12:15:00,29.77,29.84,29.77,29.8,144200.0,19.408,19.4536,19.408,19.4275,144200.0
2012-06-07 12:20:00,29.8,29.83,29.78,29.79,85300.0,19.4275,19.4471,19.4145,19.421,85300.0
2012-06-07 12:25:00,29.8,29.81,29.78,29.8,85000.0,19.4275,19.4341,19.4145,19.4275,85000.0
2012-06-07 12:30:00,29.81,29.81,29.78,29.8,62100.0,19.4341,19.4341,19.4145,19.4275,62100.0
2012-06-07 12:35:00,29.79,29.81,29.79,29.8,57000.0,19.421,19.4341,19.421,19.4275,57000.0
2012-06-07 12:40:00,29.81,29.81,29.76,29.79,169500.0,19.4341,19.4341,19.4015,19.421,169500.0
2012-06-07 12:45:00,29.8,29.81,29.79,29.8,66300.0,19.4275,19.4341,19.421,19.4275,66300.0
2012-06-07 12:50:00,29.81,29.81,29.79,29.8,117400.0,19.4341,19.4341,19.421,19.4275,117400.0
2012-06-07 12:55:00,29.8,29.8,29.76,29.79,73500.0,19.4275,19.4275,19.4015,19.421,73500.0
2012-06-07 13:00:00,29.79,29.81,29.78,29.81,102900.0,19.421,19.4341,19.4145,19.4341,102900.0
2012-06-07 13:05:00,29.8,29.81,29.79,29.79,63600.0,19.4275,19.4341,19.421,19.421,63600.0
2012-06-07 13:10:00,29.79,29.82,29.78,29.8,94600.0,19.421,19.4406,19.4145,19.4275,94600.0
2012-06-07 13:15:00,29.81,29.87,29.81,29.84,125600.0,19.4341,19.4732,19.4341,19.4536,125600.0
2012-06-07 13:20:00,29.84,29.9,29.84,29.9,187700.0,19.4536,19.4927,19.4536,19.4927,187700.0
2012-06-07 13:25:00,29.9,29.91,29.87,29.88,104700.0,19.4927,19.4993,19.4732,19.4797,104700.0
2012-06-07 13:30:00,29.88,29.91,29.87,29.91,61700.0,19.4797,19.4993,19.4732,19.4993,61700.0
2012-06-07 13:35:00,29.91,29.91,29.89,29.9,249400.0,19.4993,19.4993,19.4862,19.4927,249400.0
2012-06-07 13:40:00,29.9,29.92,29.89,29.89,76100.0,19.4927,19.5058,19.4862,19.4862,76100.0
2012-06-07 13:45:00,29.9,29.91,29.89,29.91,39000.0,19.4927,19.4993,19.4862,19.4993,39000.0
2012-06-07 13:50:00,29.91,29.92,29.85,29.85,128700.0,19.4993,19.5058,19.4601,19.4601,128700.0
2012-06-07 13:55:00,29.85,29.86,29.83,29.85,276800.0,19.4601,19.4667,19.4471,19.4601,276800.0
2012-06-07 14:00:00,29.84,29.85,29.83,29.85,44300.0,19.4536,19.4601,19.4471,19.4601,44300.0
2012-06-07 14:05:00,29.84,29.85,29.82,29.83,101700.0,19.4536,19.4601,19.4406,19.4471,101700.0
2012-06-07 14:10:00,29.83,29.84,29.82,29.82,67400.0,19.4471,19.4536,19.4406,19.4406,67400.0
2012-06-07 14:15:00,29.83,29.85,29.82,29.82,121600.0,19.4471,19.4601,19.4406,19.4406,121600.0
2012-06-07 14:20:00,29.82,29.85,29.82,29.83,379900.0,19.4406,19.4601,19.4406,19.4471,379900.0
2012-06-07 14:25:00,29.83,29.84,29.82,29.83,101500.0,19.4471,19.4536,19.4406,19.4471,101500.0
2012-06-07 14:30:00,29.83,29.83,29.8,29.81,259900.0,19.4471,19.4471,19.4275,19.4341,259900.0
2012-06-07 14:35:00,29.82,29.83,29.81,29.82,203300.0,19.4406,19.4471,19.4341,19.4406,203300.0
2012-06-07 14:40:00,29.82,29.83,29.8,29.8,358400.0,19.4406,19.4471,19.4275,19.4275,358400.0
2012-06-07 14:45:00,29.8,29.83,29.8,29.82,103900.0,19.4275,19.4471,19.4275,19.4406,103900.0
2012-06-07 14:50:00,29.82,29.83,29.8,29.82,103500.0,19.4406,19.4471,19.4275,19.4406,103500.0
2012-06-07 14:55:00,29.82,29.82,29.8,29.82,87600.0,19.4406,19.4406,19.4275,19.4406,87600.0
2012-06-07 15:00:00,29.82,29.82,29.79,29.8,302000.0,19.4406,19.4406,19.421,19.4275,302000.0
2012-06-07 15:05:00,29.79,29.8,29.75,29.79,214700.0,19.421,19.4275,19.3949,19.421,214700.0
2012-06-07 15:10:00,29.79,29.84,29.79,29.83,108300.0,19.421,19.4536,19.421,19.4471,108300.0
2012-06-07 15:15:00,29.84,29.84,29.72,29.74,215100.0,19.4536,19.4536,19.3754,19.3884,215100.0
2012-06-07 15:20:00,29.74,29.78,29.7,29.75,171300.0,19.3884,19.4145,19.3623,19.3949,171300.0
2012-06-07 15:25:00,29.76,29.78,29.73,29.73,159600.0,19.4015,19.4145,19.3819,19.3819,159600.0
2012-06-07 15:30:00,29.74,29.78,29.7,29.75,217600.0,19.3884,19.4145,19.3623,19.3949,217600.0
2012-06-07 15:35:00,29.74,29.75,29.65,29.66,295100.0,19.3884,19.3949,19.3298,19.3363,295100.0
2012-06-07 15:40:00,29.67,29.71,29.63,29.68,200000.0,19.3428,19.3689,19.3167,19.3493,200000.0
2012-06-07 15:45:00,29.68,29.71,29.63,29.67,397600.0,19.3493,19.3689,19.3167,19.3428,397600.0
2012-06-07 15:50:00,29.67,29.67,29.58,29.62,260400.0,19.3428,19.3428,19.2841,19.3102,260400.0
2012-06-07 15:55:00,29.62,29.64,29.58,29.59,1058900.0,19.3102,19.3232,19.2841,19.2906,1058900.0
2012-06-08 09:30:00,29.48,29.68,29.44,29.48,164900.0,19.2189,19.3493,19.1928,19.2189,164900.0
2012-06-08 09:35:00,29.48,29.56,29.46,29.48,78900.0,19.2189,19.2711,19.2059,19.2189,78900.0
2012-06-08 09:40:00,29.48,29.49,29.38,29.43,124100.0,19.2189,19.2254,19.1537,19.1863,124100.0
2012-06-08 09:45:00,29.43,29.48,29.38,29.44,98600.0,19.1863,19.2189,19.1537,19.1928,98600.0
2012-06-08 09:50:00,29.44,29.47,29.37,29.47,124900.0,19.1928,19.2124,19.1472,19.2124,124900.0
2012-06-08 09:55:00,29.46,29.5,29.45,29.49,220400.0,19.2059,19.232,19.1994,19.2254,220400.0
2012-06-08 10:00:00,29.48,29.54,29.43,29.51,100100.0,19.2189,19.258,19.1863,19.2385,100100.0
2012-06-08 10:05:00,29.52,29.57,29.49,29.49,188800.0,19.245,19.2776,19.2254,19.2254,188800.0
2012-06-08 10:10:00,29.49,29.53,29.47,29.53,82700.0,19.2254,19.2515,19.2124,19.2515,82700.0
2012-06-08 10:15:00,29.52,29.57,29.51,29.54,146300.0,19.245,19.2776,19.2385,19.258,146300.0
2012-06-08 10:20:00,29.53,29.54,29.48,29.5,109100.0,19.2515,19.258,19.2189,19.232,109100.0
2012-06-08 10:25:00,29.49,29.53,29.48,29.51,102100.0,19.2254,19.2515,19.2189,19.2385,102100.0
2012-06-08 10:30:00,29.51,29.53,29.48,29.52,77100.0,19.2385,19.2515,19.2189,19.245,77100.0
2012-06-08 10:35:00,29.52,29.6,29.51,29.6,138000.0,19.245,19.2972,19.2385,19.2972,138000.0
2012-06-08 10:40:00,29.6,29.67,29.6,29.65,124100.0,19.2972,19.3428,19.2972,19.3298,124100.0
2012-06-08 10:45:00,29.65,29.72,29.63,29.71,123600.0,19.3298,19.3754,19.3167,19.3689,123600.0
2012-06-08 10:50:00,29.7,29.71,29.66,29.66,92100.0,19.3623,19.3689,19.3363,19.3363,92100.0
2012-06-08 10:55:00,29.66,29.71,29.65,29.7,61000.0,19.3363,19.3689,19.3298,19.3623,61000.0
2012-06-08 11:00:00,29.7,29.74,29.67,29.69,109200.0,19.3623,19.3884,19.3428,19.3558,109200.0
2012-06-08 11:05:00,29.7,29.71,29.65,29.68,68200.0,19.3623,19.3689,19.3298,19.3493,68200.0
2012-06-08 11:10:00,29.67,29.68,29.64,29.65,143100.0,19.3428,19.3493,19.3232,19.3298,143100.0
2012-06-08 11:15:00,29.64,29.65,29.6,29.6,58700.0,19.3232,19.3298,19.2972,19.2972,58700.0
2012-06-08 11:20:00,29.61,29.63,29.59,29.6,61400.0,19.3037,19.3167,19.2906,19.2972,61400.0
2012-06-08 11:25:00,29.6,29.61,29.57,29.58,77100.0,19.2972,19.3037,19.2776,19.2841,77100.0
2012-06-08 11:30:00,29.57,29.62,29.57,29.59,61500.0,19.2776,19.3102,19.2776,19.2906,61500.0
2012-06-08 11:35:00,29.58,29.62,29.58,29.6,29400.0,19.2841,19.3102,19.2841,19.2972,29400.0
2012-06-08 11:40:00,29.61,29.62,29.59,29.62,32400.0,19.3037,19.3102,19.2906,19.3102,32400.0
2012-06-08 11:45:00,29.61,29.66,29.61,29.65,62700.0,19.3037,19.3363,19.3037,19.3298,62700.0
2012-06-08 11:50:00,29.65,29.67,29.64,29.64,33600.0,19.3298,19.3428,19.3232,19.3232,33600.0
2012-06-08 11:55:00,29.65,29.65,29.62,29.62,34100.0,19.3298,19.3298,19.3102,19.3102,34100.0
2012-06-08 12:00:00,29.63,29.69,29.62,29.67,189100.0,19.3167,19.3558,19.3102,19.3428,189100.0
2012-06-08 12:05:00,29.67,29.74,29.67,29.74,182100.0,19.3428,19.3884,19.3428,19.3884,182100.0
2012-06-08 12:10:00,29.74,29.76,29.72,29.75,50200.0,19.3884,19.4015,19.3754,19.3949,50200.0
2012-06-08 12:15:00,29.75,29.76,29.73,29.75,45700.0,19.3949,19.4015,19.3819,19.3949,45700.0
2012-06-08 12:20:00,29.75,29.76,29.73,29.74,123400.0,19.3949,19.4015,19.3819,19.3884,123400.0
2012-06-08 12:25:00,29.75,29.81,29.74,29.8,99600.0,19.3949,19.4341,19.3884,19.4275,99600.0
2012-06-08 12:30:00,29.8,29.87,29.8,29.86,99200.0,19.4275,19.4732,19.4275,19.4667,99200.0
2012-06-08 12:35:00,29.87,29.87,29.83,29.83,67900.0,19.4732,19.4732,19.4471,19.4471,67900.0
2012-06-08 12:40:00,29.83,29.84,29.81,29.84,32400.0,19.4471,19.4536,19.4341,19.4536,32400.0
2012-06-08 12:45:00,29.83,29.87,29.83,29.86,59200.0,19.4471,19.4732,19.4471,19.4667,59200.0
2012-06-08 12:50:00,29.85,29.88,29.83,29.85,63400.0,19.4601,19.4797,19.4471,19.4601,63400.0
2012-06-08 12:55:00,29.85,29.86,29.83,29.86,79400.0,19.4601,19.4667,19.4471,19.4667,79400.0
2012-06-08 13:00:00,29.85,29.95,29.85,29.94,132600.0,19.4601,19.5253,19.4601,19.5188,132600.0
2012-06-08 13:05:00,29.94,29.98,29.93,29.97,222000.0,19.5188,19.5449,19.5123,19.5384,222000.0
2012-06-08 13:10:00,29.97,30.0,29.96,29.99,130200.0,19.5384,19.5579,19.5319,19.5514,130200.0
2012-06-08 13:15:00,30.0,30.0,29.96,29.98,153800.0,19.5579,19.5579,19.5319,19.5449,153800.0
2012-06-08 13:20:00,29.97,30.01,29.97,29.99,104600.0,19.5384,19.5644,19.5384,19.5514,104600.0
2012-06-08 13:25:00,30.0,30.02,29.98,30.0,245500.0,19.5579,19.571,19.5449,19.5579,245500.0
2012-06-08 13:30:00,30.0,30.01,29.96,29.98,246600.0,19.5579,19.5644,19.5319,19.5449,246600.0
2012-06-08 13:35:00,29.98,30.02,29.97,29.98,61900.0,19.5449,19.571,19.5384,19.5449,61900.0
2012-06-08 13:40:00,29.97,29.97,29.93,29.94,69300.0,19.5384,19.5384,19.5123,19.5188,69300.0
2012-06-08 13:45:00,29.95,29.98,29.93,29.98,56300.0,19.5253,19.5449,19.5123,19.5449,56300.0
2012-06-08 13:50:00,29.97,29.99,29.95,29.98,52600.0,19.5384,19.5514,19.5253,19.5449,52600.0
2012-06-08 13:55:00,29.98,30.01,29.96,29.97,54300.0,19.5449,19.5644,19.5319,19.5384,54300.0
2012-06-08 14:00:00,29.97,29.99,29.95,29.95,33600.0,19.5384,19.5514,19.5253,19.5253,33600.0
2012-06-08 14:05:00,29.95,30.0,29.95,29.99,91300.0,19.5253,19.5579,19.5253,19.5514,91300.0
2012-06-08 14:10:00,30.0,30.0,29.96,29.99,37400.0,19.5579,19.5579,19.5319,19.5514,37400.0
2012-06-08 14:15:00,29.99,30.0,29.94,29.95,85700.0,19.5514,19.5579,19.5188,19.5253,85700.0
2012-06-08 14:20:00,29.95,29.99,29.95,29.98,55300.0,19.5253,19.5514,19.5253,19.5449,55300.0
2012-06-08 14:25:00,29.99,29.99,29.96,29.98,40700.0,19.5514,19.5514,19.5319,19.5449,40700.0
2012-06-08 14:30:00,29.97,30.06,29.96,30.04,96500.0,19.5384,19.597,19.5319,19.584,96500.0
2012-06-08 14:35:00,30.04,30.07,30.03,30.06,85200.0,19.584,19.6036,19.5775,19.597,85200.0
2012-06-08 14:40:00,30.06,30.1,30.05,30.1,140800.0,19.597,19.6231,19.5905,19.6231,140800.0
2012-06-08 14:45:00,30.1,30.1,30.06,30.06,77300.0,19.6231,19.6231,19.597,19.597,77300.0
2012-06-08 14:50:00,30.06,30.1,30.06,30.09,100700.0,19.597,19.6231,19.597,19.6166,100700.0
2012-06-08 14:55:00,30.09,30.09,30.05,30.05,47800.0,19.6166,19.6166,19.5905,19.5905,47800.0
2012-06-08 15:00:00,30.05,30.06,30.03,30.04,115600.0,19.5905,19.597,19.5775,19.584,115600.0
2012-06-08 15:05:00,30.03,30.05,30.01,30.01,43500.0,19.5775,19.5905,19.5644,19.5644,43500.0
2012-06-08 15:10:00,30.01,30.07,30.01,30.04,89500.0,19.5644,19.6036,19.5644,19.584,89500.0
2012-06-08 15:15:00,30.05,30.07,30.04,30.04,66700.0,19.5905,19.6036,19.584,19.584,66700.0
2012-06-08 15:20:00,30.05,30.05,30.0,30.0,81100.0,19.5905,19.5905,19.5579,19.5579,81100.0
2012-06-08 15:25:00,30.01,30.04,30.0,30.0,123800.0,19.5644,19.584,19.5579,19.5579,123800.0
2012-06-08 15:30:00,30.0,30.03,29.99,30.01,145500.0,19.5579,19.5775,19.5514,19.5644,145500.0
2012-06-08 15:35:00,30.0,30.03,29.99,30.0,124600.0,19.5579,19.5775,19.5514,19.5579,124600.0
2012-06-08 15:40:00,30.01,30.03,29.99,30.0,109600.0,19.5644,19.5775,19.5514,19.5579,109600.0
2012-06-08 15:45:00,30.01,30.09,30.0,30.09,373500.0,19.5644,19.6166,19.5579,19.6166,373500.0
2012-06-08 15:50:00,30.08,30.09,30.03,30.05,216800.0,19.6101,19.6166,19.5775,19.5905,216800.0
2012-06-08 15:55:00,30.06,30.1,30.02,30.09,513600.0,19.597,19.6231,19.571,19.6166,513600.0
2012-06-11 09:30:00,30.46,30.65,30.4,30.53,289400.0,19.8578,19.9817,19.8187,19.9035,289400.0
2012-06-11 09:35:00,30.53,30.57,30.39,30.4,246500.0,19.9035,19.9295,19.8122,19.8187,246500.0
2012-06-11 09:40:00,30.4,30.47,30.33,30.33,169200.0,19.8187,19.8643,19.7731,19.7731,169200.0
2012-06-11 09:45:00,30.33,30.38,30.3,30.37,146400.0,19.7731,19.8057,19.7535,19.7991,146400.0
2012-06-11 09:50:00,30.38,30.45,30.36,30.43,138000.0,19.8057,19.8513,19.7926,19.8383,138000.0
2012-06-11 09:55:00,30.44,30.44,30.29,30.3,376800.0,19.8448,19.8448,19.747,19.7535,376800.0
2012-06-11 10:00:00,30.3,30.36,30.24,30.35,211300.0,19.7535,19.7926,19.7144,19.7861,211300.0
2012-06-11 10:05:00,30.35,30.37,30.2,30.23,138500.0,19.7861,19.7991,19.6883,19.7079,138500.0
2012-06-11 10:10:00,30.22,30.3,30.2,30.28,160300.0,19.7014,19.7535,19.6883,19.7405,160300.0
2012-06-11 10:15:00,30.28,30.36,30.28,30.29,240300.0,19.7405,19.7926,19.7405,19.747,240300.0
2012-06-11 10:20:00,30.29,30.32,30.22,30.23,216100.0,19.747,19.7665,19.7014,19.7079,216100.0
2012-06-11 10:25:00,30.23,30.3,30.22,30.29,152100.0,19.7079,19.7535,19.7014,19.747,152100.0
2012-06-11 10:30:00,30.28,30.28,30.17,30.21,117100.0,19.7405,19.7405,19.6688,19.6948,117100.0
2012-06-11 10:35:00,30.21,30.25,30.19,30.23,118100.0,19.6948,19.7209,19.6818,19.7079,118100.0
2012-06-11 10:40:00,30.23,30.24,30.14,30.16,113900.0,19.7079,19.7144,19.6492,19.6622,113900.0
2012-06-11 10:45:00,30.15,30.16,30.06,30.08,134700.0,19.6557,19.6622,19.597,19.6101,134700.0
2012-06-11 10:50:00,30.08,30.09,29.99,30.08,235800.0,19.6101,19.6166,19.5514,19.6101,235800.0
2012-06-11 10:55:00,30.08,30.1,30.04,30.08,85000.0,19.6101,19.6231,19.584,19.6101,85000.0
2012-06-11 11:00:00,30.08,30.09,30.03,30.07,85900.0,19.6101,19.6166,19.5775,19.6036,85900.0
2012-06-11 11:05:00,30.08,30.14,30.07,30.11,87300.0,19.6101,19.6492,19.6036,19.6296,87300.0
2012-06-11 11:10:00,30.11,30.12,30.04,30.05,86800.0,19.6296,19.6362,19.584,19.5905,86800.0
2012-06-11 11:15:00,30.05,30.09,29.99,29.99,62200.0,19.5905,19.6166,19.5514,19.5514,62200.0
2012-06-11 11:20:00,29.98,30.04,29.97,30.0,51300.0,19.5449,19.584,19.5384,19.5579,51300.0
2012-06-11 11:25:00,29.99,30.07,29.98,30.05,77500.0,19.5514,19.6036,19.5449,19.5905,77500.0
2012-06-11 11:30:00,30.04,30.08,30.02,30.07,63900.0,19.584,19.6101,19.571,19.6036,63900.0
2012-06-11 11:35:00,30.07,30.14,30.07,30.13,89600.0,19.6036,19.6492,19.6036,19.6427,89600.0
2012-06-11 11:40:00,30.14,30.15,30.1,30.1,33500.0,19.6492,19.6557,19.6231,19.6231,33500.0
2012-06-11 11:45:00,30.1,30.11,30.08,30.1,50700.0,19.6231,19.6296,19.6101,19.6231,50700.0
2012-06-11 11:50:00,30.1,30.11,30.04,30.07,92000.0,19.6231,19.6296,19.584,19.6036,92000.0
2012-06-11 11:55:00,30.08,30.15,30.04,30.12,104200.0,19.6101,19.6557,19.584,19.6362,104200.0
2012-06-11 12:00:00,30.12,30.14,30.09,30.14,104400.0,19.6362,19.6492,19.6166,19.6492,104400.0
2012-06-11 12:05:00,30.14,30.18,30.1,30.12,89900.0,19.6492,19.6753,19.6231,19.6362,89900.0
2012-06-11 12:10:00,30.11,30.13,30.09,30.1,86800.0,19.6296,19.6427,19.6166,19.6231,86800.0
2012-06-11 12:15:00,30.1,30.14,30.08,30.14,114500.0,19.6231,19.6492,19.6101,19.6492,114500.0
2012-06-11 12:20:00,30.13,30.16,30.13,30.14,177100.0,19.6427,19.6622,19.6427,19.6492,177100.0
2012-06-11 12:25:00,30.14,30.17,30.13,30.16,69200.0,19.6492,19.6688,19.6427,19.6622,69200.0
2012-06-11 12:30:00,30.16,30.19,30.14,30.15,48800.0,19.6622,19.6818,19.6492,19.6557,48800.0
2012-06-11 12:35:00,30.15,30.19,30.15,30.18,66300.0,19.6557,19.6818,19.6557,19.6753,66300.0
2012-06-11 12:40:00,30.18,30.18,30.15,30.18,40900.0,19.6753,19.6753,19.6557,19.6753,40900.0
2012-06-11 12:45:00,30.18,30.21,30.16,30.16,46300.0,19.6753,19.6948,19.6622,19.6622,46300.0
2012-06-11 12:50:00,30.16,30.2,30.16,30.17,50900.0,19.6622,19.6883,19.6622,19.6688,50900.0
2012-06-11 12:55:00,30.16,30.18,30.15,30.18,32400.0,19.6622,19.6753,19.6557,19.6753,32400.0
2012-06-11 13:00:00,30.18,30.21,30.16,30.21,52900.0,19.6753,19.6948,19.6622,19.6948,52900.0
2012-06-11 13:05:00,30.21,30.21,30.18,30.19,41600.0,19.6948,19.6948,19.6753,19.6818,41600.0
2012-06-11 13:10:00,30.19,30.21,30.17,30.21,54100.0,19.6818,19.6948,19.6688,19.6948,54100.0
2012-06-11 13:15:00,30.21,30.22,30.17,30.21,123100.0,19.6948,19.7014,19.6688,19.6948,123100.0
2012-06-11 13:20:00,30.21,30.21,30.16,30.19,42300.0,19.6948,19.6948,19.6622,19.6818,42300.0
2012-06-11 13:25:00,30.19,30.2,30.15,30.16,73400.0,19.6818,19.6883,19.6557,19.6622,73400.0
2012-06-11 13:30:00,30.16,30.17,30.11,30.14,103700.0,19.6622,19.6688,19.6296,19.6492,103700.0
2012-06-11 13:35:00,30.14,30.18,30.1,30.1,105900.0,19.6492,19.6753,19.6231,19.6231,105900.0
2012-06-11 13:40:00,30.1,30.11,30.05,30.05,96700.0,19.6231,19.6296,19.5905,19.5905,96700.0
2012-06-11 13:45:00,30.06,30.08,30.05,30.05,93400.0,19.597,19.6101,19.5905,19.5905,93400.0
2012-06-11 13:50:00,30.06,30.08,30.04,30.06,193200.0,19.597,19.6101,19.584,19.597,193200.0
2012-06-11 13:55:00,30.05,30.06,29.99,29.99,201000.0,19.5905,19.597,19.5514,19.5514,201000.0
2012-06-11 14:00:00,30.0,30.0,29.91,29.92,129600.0,19.5579,19.5579,19.4993,19.5058,129600.0
2012-06-11 14:05:00,29.92,30.01,29.91,30.0,80500.0,19.5058,19.5644,19.4993,19.5579,80500.0
2012-06-11 14:10:00,29.99,30.01,29.98,29.98,95500.0,19.5514,19.5644,19.5449,19.5449,95500.0
2012-06-11 14:15:00,29.99,30.02,29.93,29.93,136000.0,19.5514,19.571,19.5123,19.5123,136000.0
2012-06-11 14:20:00,29.93,29.99,29.92,29.96,63700.0,19.5123,19.5514,19.5058,19.5319,63700.0
2012-06-11 14:25:00,29.97,30.0,29.94,29.97,91800.0,19.5384,19.5579,19.5188,19.5384,91800.0
2012-06-11 14:30:00,29.96,30.02,29.95,30.01,45500.0,19.5319,19.571,19.5253,19.5644,45500.0
2012-06-11 14:35:00,30.0,30.04,30.0,30.01,73300.0,19.5579,19.584,19.5579,19.5644,73300.0
2012-06-11 14:40:00,30.02,30.08,30.01,30.07,102500.0,19.571,19.6101,19.5644,19.6036,102500.0
2012-06-11 14:45:00,30.08,30.09,30.03,30.03,89900.0,19.6101,19.6166,19.5775,19.5775,89900.0
2012-06-11 14:50:00,30.03,30.05,30.01,30.02,54900.0,19.5775,19.5905,19.5644,19.571,54900.0
2012-06-11 14:55:00,30.02,30.1,30.02,30.07,125700.0,19.571,19.6231,19.571,19.6036,125700.0
2012-06-11 15:00:00,30.07,30.11,30.06,30.08,77400.0,19.6036,19.6296,19.597,19.6101,77400.0
2012-06-11 15:05:00,30.08,30.13,30.08,30.08,156100.0,19.6101,19.6427,19.6101,19.6101,156100.0
2012-06-11 15:10:00,30.09,30.11,30.05,30.07,172500.0,19.6166,19.6296,19.5905,19.6036,172500.0
2012-06-11 15:15:00,30.07,30.08,30.0,30.03,175100.0,19.6036,19.6101,19.5579,19.5775,175100.0
2012-06-11 15:20:00,30.03,30.03,29.98,30.01,83900.0,19.5775,19.5775,19.5449,19.5644,83900.0
2012-06-11 15:25:00,30.01,30.02,29.96,30.0,114900.0,19.5644,19.571,19.5319,19.5579,114900.0
2012-06-11 15:30:00,30.01,30.08,30.01,30.03,148700.0,19.5644,19.6101,19.5644,19.5775,148700.0
2012-06-11 15:35:00,30.02,30.08,29.99,30.08,137800.0,19.571,19.6101,19.5514,19.6101,137800.0
2012-06-11 15:40:00,30.08,30.11,30.07,30.09,206700.0,19.6101,19.6296,19.6036,19.6166,206700.0
2012-06-11 15:45:00,30.09,30.11,29.98,29.98,307000.0,19.6166,19.6296,19.5449,19.5449,307000.0
2012-06-11 15:50:00,29.98,29.99,29.89,29.9,432000.0,19.5449,19.5514,19.4862,19.4927,432000.0
2012-06-11 15:55:00,29.89,29.9,29.84,29.87,811900.0,19.4862,19.4927,19.4536,19.4732,811900.0
2012-06-12 09:30:00,29.85,29.95,29.79,29.86,137200.0,19.4601,19.5253,19.421,19.4667,137200.0
2012-06-12 09:35:00,29.86,29.91,29.63,29.63,233000.0,19.4667,19.4993,19.3167,19.3167,233000.0
2012-06-12 09:40:00,29.63,29.89,29.62,29.89,174500.0,19.3167,19.4862,19.3102,19.4862,174500.0
2012-06-12 09:45:00,29.88,29.96,29.85,29.89,132500.0,19.4797,19.5319,19.4601,19.4862,132500.0
2012-06-12 09:50:00,29.89,30.03,29.87,29.98,268400.0,19.4862,19.5775,19.4732,19.5449,268400.0
2012-06-12 09:55:00,29.98,29.99,29.86,29.94,160600.0,19.5449,19.5514,19.4667,19.5188,160600.0
2012-06-12 10:00:00,29.94,30.11,29.94,30.02,392000.0,19.5188,19.6296,19.5188,19.571,392000.0
2012-06-12 10:05:00,30.02,30.06,29.92,29.98,244000.0,19.571,19.597,19.5058,19.5449,244000.0
2012-06-12 10:10:00,29.98,30.01,29.93,29.95,143200.0,19.5449,19.5644,19.5123,19.5253,143200.0
2012-06-12 10:15:00,29.95,30.02,29.92,29.96,181100.0,19.5253,19.571,19.5058,19.5319,181100.0
2012-06-12 10:20:00,29.96,30.03,29.95,30.0,223300.0,19.5319,19.5775,19.5253,19.5579,223300.0
2012-06-12 10:25:00,30.0,30.03,29.99,30.0,150900.0,19.5579,19.5775,19.5514,19.5579,150900.0
2012-06-12 10:30:00,30.0,30.04,29.98,30.03,226000.0,19.5579,19.584,19.5449,19.5775,226000.0
2012-06-12 10:35:00,30.03,30.04,29.97,30.01,112800.0,19.5775,19.584,19.5384,19.5644,112800.0
2012-06-12 10:40:00,30.01,30.09,30.0,30.06,153100.0,19.5644,19.6166,19.5579,19.597,153100.0
2012-06-12 10:45:00,30.07,30.2,30.03,30.2,276500.0,19.6036,19.6883,19.5775,19.6883,276500.0
2012-06-12 10:50:00,30.19,30.2,30.14,30.19,153500.0,19.6818,19.6883,19.6492,19.6818,153500.0
2012-06-12 10:55:00,30.19,30.24,30.17,30.23,277500.0,19.6818,19.7144,19.6688,19.7079,277500.0
2012-06-12 11:00:00,30.23,30.36,30.22,30.35,494300.0,19.7079,19.7926,19.7014,19.7861,494300.0
2012-06-12 11:05:00,30.35,30.41,30.35,30.39,244600.0,19.7861,19.8252,19.7861,19.8122,244600.0
2012-06-12 11:10:00,30.4,30.48,30.39,30.48,355400.0,19.8187,19.8709,19.8122,19.8709,355400.0
2012-06-12 11:15:00,30.48,30.49,30.44,30.44,195600.0,19.8709,19.8774,19.8448,19.8448,195600.0
2012-06-12 11:20:00,30.45,30.47,30.41,30.44,486300.0,19.8513,19.8643,19.8252,19.8448,486300.0
2012-06-12 11:25:00,30.43,30.44,30.35,30.36,141900.0,19.8383,19.8448,19.7861,19.7926,141900.0
2012-06-12 11:30:00,30.36,30.39,30.34,30.37,110500.0,19.7926,19.8122,19.7796,19.7991,110500.0
2012-06-12 11:35:00,30.37,30.37,30.33,30.35,80200.0,19.7991,19.7991,19.7731,19.7861,80200.0
2012-06-12 11:40:00,30.35,30.35,30.32,30.34,70000.0,19.7861,19.7861,19.7665,19.7796,70000.0
2012-06-12 11:45:00,30.34,30.36,30.32,30.34,131000.0,19.7796,19.7926,19.7665,19.7796,131000.0
2012-06-12 11:50:00,30.34,30.35,30.31,30.32,108600.0,19.7796,19.7861,19.76,19.7665,108600.0
2012-06-12 11:55:00,30.32,30.35,30.31,30.35,155600.0,19.7665,19.7861,19.76,19.7861,155600.0
2012-06-12 12:00:00,30.35,30.38,30.34,30.38,111200.0,19.7861,19.8057,19.7796,19.8057,111200.0
2012-06-12 12:05:00,30.38,30.38,30.34,30.34,142900.0,19.8057,19.8057,19.7796,19.7796,142900.0
2012-06-12 12:10:00,30.34,30.36,30.31,30.35,234100.0,19.7796,19.7926,19.76,19.7861,234100.0
2012-06-12 12:15:00,30.35,30.37,30.33,30.37,87600.0,19.7861,19.7991,19.7731,19.7991,87600.0
2012-06-12 12:20:00,30.37,30.41,30.36,30.4,124200.0,19.7991,19.8252,19.7926,19.8187,124200.0
2012-06-12 12:25:00,30.39,30.4,30.38,30.4,48200.0,19.8122,19.8187,19.8057,19.8187,48200.0
2012-06-12 12:30:00,30.39,30.41,30.39,30.39,105500.0,19.8122,19.8252,19.8122,19.8122,105500.0
2012-06-12 12:35:00,30.39,30.45,30.39,30.42,177300.0,19.8122,19.8513,19.8122,19.8317,177300.0
2012-06-12 12:40:00,30.41,30.42,30.39,30.4,130800.0,19.8252,19.8317,19.8122,19.8187,130800.0
2012-06-12 12:45:00,30.4,30.42,30.39,30.4,105600.0,19.8187,19.8317,19.8122,19.8187,105600.0
2012-06-12 12:50:00,30.4,30.41,30.38,30.41,103000.0,19.8187,19.8252,19.8057,19.8252,103000.0
2012-06-12 12:55:00,30.4,30.41,30.38,30.41,96100.0,19.8187,19.8252,19.8057,19.8252,96100.0
2012-06-12 13:00:00,30.41,30.41,30.39,30.41,166300.0,19.8252,19.8252,19.8122,19.8252,166300.0
2012-06-12 13:05:00,30.4,30.45,30.4,30.43,99100.0,19.8187,19.8513,19.8187,19.8383,99100.0
2012-06-12 13:10:00,30.44,30.56,30.43,30.53,163900.0,19.8448,19.923,19.8383,19.9035,163900.0
2012-06-12 13:15:00,30.54,30.56,30.52,30.54,98300.0,19.91,19.923,19.8969,19.91,98300.0
2012-06-12 13:20:00,30.53,30.55,30.5,30.51,85700.0,19.9035,19.9165,19.8839,19.8904,85700.0
2012-06-12 13:25:00,30.51,30.52,30.47,30.51,159700.0,19.8904,19.8969,19.8643,19.8904,159700.0
2012-06-12 13:30:00,30.51,30.54,30.51,30.53,94900.0,19.8904,19.91,19.8904,19.9035,94900.0
2012-06-12 13:35:00,30.53,30.59,30.53,30.59,107700.0,19.9035,19.9426,19.9035,19.9426,107700.0
2012-06-12 13:40:00,30.59,30.64,30.58,30.63,202800.0,19.9426,19.9752,19.936,19.9686,202800.0
2012-06-12 13:45:00,30.62,30.64,30.59,30.61,127800.0,19.9621,19.9752,19.9426,19.9556,127800.0
2012-06-12 13:50:00,30.6,30.62,30.56,30.58,112400.0,19.9491,19.9621,19.923,19.936,112400.0
2012-06-12 13:55:00,30.59,30.59,30.54,30.55,98500.0,19.9426,19.9426,19.91,19.9165,98500.0
2012-06-12 14:00:00,30.54,30.56,30.52,30.55,231000.0,19.91,19.923,19.8969,19.9165,231000.0
2012-06-12 14:05:00,30.55,30.59,30.53,30.59,276300.0,19.9165,19.9426,19.9035,19.9426,276300.0
2012-06-12 14:10:00,30.58,30.61,30.57,30.6,429600.0,19.936,19.9556,19.9295,19.9491,429600.0
2012-06-12 14:15:00,30.6,30.6,30.57,30.58,165500.0,19.9491,19.9491,19.9295,19.936,165500.0
2012-06-12 14:20:00,30.57,30.6,30.55,30.59,283300.0,19.9295,19.9491,19.9165,19.9426,283300.0
2012-06-12 14:25:00,30.58,30.58,30.51,30.52,75600.0,19.936,19.936,19.8904,19.8969,75600.0
2012-06-12 14:30:00,30.52,30.63,30.52,30.63,118100.0,19.8969,19.9686,19.8969,19.9686,118100.0
2012-06-12 14:35:00,30.63,30.66,30.61,30.66,184100.0,19.9686,19.9882,19.9556,19.9882,184100.0
2012-06-12 14:40:00,30.66,30.66,30.64,30.64,359100.0,19.9882,19.9882,19.9752,19.9752,359100.0
2012-06-12 14:45:00,30.64,30.65,30.61,30.63,189500.0,19.9752,19.9817,19.9556,19.9686,189500.0
2012-06-12 14:50:00,30.62,30.63,30.55,30.56,73200.0,19.9621,19.9686,19.9165,19.923,73200.0
2012-06-12 14:55:00,30.57,30.58,30.55,30.57,89300.0,19.9295,19.936,19.9165,19.9295,89300.0
2012-06-12 15:00:00,30.57,30.58,30.55,30.57,70200.0,19.9295,19.936,19.9165,19.9295,70200.0
2012-06-12 15:05:00,30.57,30.58,30.54,30.55,108500.0,19.9295,19.936,19.91,19.9165,108500.0
2012-06-12 15:10:00,30.55,30.56,30.51,30.52,239800.0,19.9165,19.923,19.8904,19.8969,239800.0
2012-06-12 15:15:00,30.51,30.53,30.49,30.5,165200.0,19.8904,19.9035,19.8774,19.8839,165200.0
2012-06-12 15:20:00,30.49,30.53,30.49,30.51,183900.0,19.8774,19.9035,19.8774,19.8904,183900.0
2012-06-12 15:25:00,30.5,30.56,30.49,30.55,196200.0,19.8839,19.923,19.8774,19.9165,196200.0
2012-06-12 15:30:00,30.55,30.55,30.52,30.53,186300.0,19.9165,19.9165,19.8969,19.9035,186300.0
2012-06-12 15:35:00,30.53,30.6,30.52,30.59,242800.0,19.9035,19.9491,19.8969,19.9426,242800.0
2012-06-12 15:40:00,30.59,30.72,30.59,30.68,599200.0,19.9426,20.0273,19.9426,20.0012,599200.0
2012-06-12 15:45:00,30.68,30.76,30.68,30.68,478900.0,20.0012,20.0534,20.0012,20.0012,478900.0
2012-06-12 15:50:00,30.69,30.69,30.61,30.65,538600.0,20.0078,20.0078,19.9556,19.9817,538600.0
2012-06-12 15:55:00,30.64,30.66,30.63,30.65,809900.0,19.9752,19.9882,19.9686,19.9817,809900.0
2012-06-13 09:30:00,30.5,30.58,30.46,30.52,96900.0,19.8839,19.936,19.8578,19.8969,96900.0
2012-06-13 09:35:00,30.51,30.63,30.47,30.59,115000.0,19.8904,19.9686,19.8643,19.9426,115000.0
2012-06-13 09:40:00,30.59,30.62,30.51,30.61,110100.0,19.9426,19.9621,19.8904,19.9556,110100.0
2012-06-13 09:45:00,30.6,30.64,30.57,30.61,74100.0,19.9491,19.9752,19.9295,19.9556,74100.0
2012-06-13 09:50:00,30.6,30.61,30.52,30.57,100200.0,19.9491,19.9556,19.8969,19.9295,100200.0
2012-06-13 09:55:00,30.56,30.57,30.47,30.51,85000.0,19.923,19.9295,19.8643,19.8904,85000.0
2012-06-13 10:00:00,30.51,30.57,30.5,30.55,61200.0,19.8904,19.9295,19.8839,19.9165,61200.0
2012-06-13 10:05:00,30.55,30.63,30.53,30.62,96500.0,19.9165,19.9686,19.9035,19.9621,96500.0
2012-06-13 10:10:00,30.63,30.7,30.62,30.65,105000.0,19.9686,20.0143,19.9621,19.9817,105000.0
2012-06-13 10:15:00,30.66,30.69,30.62,30.68,69400.0,19.9882,20.0078,19.9621,20.0012,69400.0
2012-06-13 10:20:00,30.68,30.7,30.62,30.69,103400.0,20.0012,20.0143,19.9621,20.0078,103400.0
2012-06-13 10:25:00,30.69,30.69,30.64,30.69,77700.0,20.0078,20.0078,19.9752,20.0078,77700.0
2012-06-13 10:30:00,30.69,30.76,30.67,30.76,108200.0,20.0078,20.0534,19.9947,20.0534,108200.0
2012-06-13 10:35:00,30.76,30.83,30.75,30.81,124600.0,20.0534,20.099,20.0469,20.086,124600.0
2012-06-13 10:40:00,30.81,30.82,30.74,30.77,325900.0,20.086,20.0925,20.0404,20.0599,325900.0
2012-06-13 10:45:00,30.77,30.8,30.76,30.78,177000.0,20.0599,20.0795,20.0534,20.0664,177000.0
2012-06-13 10:50:00,30.78,30.82,30.73,30.74,164300.0,20.0664,20.0925,20.0338,20.0404,164300.0
2012-06-13 10:55:00,30.75,30.78,30.73,30.75,109800.0,20.0469,20.0664,20.0338,20.0469,109800.0
2012-06-13 11:00:00,30.75,30.76,30.65,30.66,152900.0,20.0469,20.0534,19.9817,19.9882,152900.0
2012-06-13 11:05:00,30.67,30.69,30.62,30.63,88000.0,19.9947,20.0078,19.9621,19.9686,88000.0
2012-06-13 11:10:00,30.64,30.65,30.6,30.65,91000.0,19.9752,19.9817,19.9491,19.9817,91000.0
2012-06-13 11:15:00,30.64,30.66,30.62,30.63,106800.0,19.9752,19.9882,19.9621,19.9686,106800.0
2012-06-13 11:20:00,30.64,30.7,30.64,30.68,80100.0,19.9752,20.0143,19.9752,20.0012,80100.0
2012-06-13 11:25:00,30.67,30.69,30.64,30.65,57400.0,19.9947,20.0078,19.9752,19.9817,57400.0
2012-06-13 11:30:00,30.65,30.73,30.64,30.73,59100.0,19.9817,20.0338,19.9752,20.0338,59100.0
2012-06-13 11:35:00,30.73,30.75,30.68,30.69,64900.0,20.0338,20.0469,20.0012,20.0078,64900.0
2012-06-13 11:40:00,30.7,30.72,30.68,30.71,72000.0,20.0143,20.0273,20.0012,20.0208,72000.0
2012-06-13 11:45:00,30.71,30.76,30.7,30.75,61000.0,20.0208,20.0534,20.0143,20.0469,61000.0
2012-06-13 11:50:00,30.75,30.75,30.68,30.68,391800.0,20.0469,20.0469,20.0012,20.0012,391800.0
2012-06-13 11:55:00,30.68,30.69,30.66,30.67,59900.0,20.0012,20.0078,19.9882,19.9947,59900.0
2012-06-13 12:00:00,30.68,30.68,30.65,30.65,48000.0,20.0012,20.0012,19.9817,19.9817,48000.0
2012-06-13 12:05:00,30.65,30.65,30.59,30.63,114400.0,19.9817,19.9817,19.9426,19.9686,114400.0
2012-06-13 12:10:00,30.63,30.69,30.61,30.68,99800.0,19.9686,20.0078,19.9556,20.0012,99800.0
2012-06-13 12:15:00,30.68,30.69,30.66,30.69,62400.0,20.0012,20.0078,19.9882,20.0078,62400.0
2012-06-13 12:20:00,30.69,30.71,30.66,30.7,41000.0,20.0078,20.0208,19.9882,20.0143,41000.0
2012-06-13 12:25:00,30.7,30.74,30.69,30.74,137100.0,20.0143,20.0404,20.0078,20.0404,137100.0
2012-06-13 12:30:00,30.74,30.79,30.73,30.77,70600.0,20.0404,20.073,20.0338,20.0599,70600.0
2012-06-13 12:35:00,30.77,30.82,30.75,30.82,94900.0,20.0599,20.0925,20.0469,20.0925,94900.0
2012-06-13 12:40:00,30.82,30.91,30.81,30.91,167000.0,20.0925,20.1512,20.086,20.1512,167000.0
2012-06-13 12:45:00,30.91,30.95,30.9,30.9,205500.0,20.1512,20.1773,20.1447,20.1447,205500.0
2012-06-13 12:50:00,30.91,30.92,30.88,30.91,148200.0,20.1512,20.1577,20.1316,20.1512,148200.0
2012-06-13 12:55:00,30.9,30.93,30.88,30.91,144500.0,20.1447,20.1642,20.1316,20.1512,144500.0
2012-06-13 13:00:00,30.9,30.93,30.89,30.9,46200.0,20.1447,20.1642,20.1381,20.1447,46200.0
2012-06-13 13:05:00,30.91,30.95,30.87,30.94,71400.0,20.1512,20.1773,20.1251,20.1707,71400.0
2012-06-13 13:10:00,30.93,30.94,30.87,30.88,136200.0,20.1642,20.1707,20.1251,20.1316,136200.0
2012-06-13 13:15:00,30.88,30.91,30.85,30.9,54000.0,20.1316,20.1512,20.1121,20.1447,54000.0
2012-06-13 13:20:00,30.91,30.91,30.85,30.85,23100.0,20.1512,20.1512,20.1121,20.1121,23100.0
2012-06-13 13:25:00,30.86,30.92,30.83,30.92,53300.0,20.1186,20.1577,20.099,20.1577,53300.0
2012-06-13 13:30:00,30.91,30.93,30.89,30.93,37100.0,20.1512,20.1642,20.1381,20.1642,37100.0
2012-06-13 13:35:00,30.92,30.95,30.9,30.95,46100.0,20.1577,20.1773,20.1447,20.1773,46100.0
2012-06-13 13:40:00,30.94,30.95,30.89,30.9,165100.0,20.1707,20.1773,20.1381,20.1447,165100.0
2012-06-13 13:45:00,30.9,30.92,30.88,30.9,119500.0,20.1447,20.1577,20.1316,20.1447,119500.0
2012-06-13 13:50:00,30.9,30.93,30.88,30.89,88500.0,20.1447,20.1642,20.1316,20.1381,88500.0
2012-06-13 13:55:00,30.9,30.9,30.83,30.86,173300.0,20.1447,20.1447,20.099,20.1186,173300.0
2012-06-13 14:00:00,30.86,30.87,30.83,30.83,94200.0,20.1186,20.1251,20.099,20.099,94200.0
2012-06-13 14:05:00,30.84,30.84,30.8,30.83,40500.0,20.1056,20.1056,20.0795,20.099,40500.0
2012-06-13 14:10:00,30.82,30.83,30.77,30.78,75700.0,20.0925,20.099,20.0599,20.0664,75700.0
2012-06-13 14:15:00,30.78,30.82,30.78,30.81,61000.0,20.0664,20.0925,20.0664,20.086,61000.0
2012-06-13 14:20:00,30.8,30.84,30.79,30.82,59400.0,20.0795,20.1056,20.073,20.0925,59400.0
2012-06-13 14:25:00,30.83,30.83,30.79,30.82,63300.0,20.099,20.099,20.073,20.0925,63300.0
2012-06-13 14:30:00,30.82,30.85,30.79,30.8,63200.0,20.0925,20.1121,20.073,20.0795,63200.0
2012-06-13 14:35:00,30.8,30.8,30.77,30.8,53200.0,20.0795,20.0795,20.0599,20.0795,53200.0
2012-06-13 14:40:00,30.8,30.82,30.69,30.7,217500.0,20.0795,20.0925,20.0078,20.0143,217500.0
2012-06-13 14:45:00,30.7,30.71,30.64,30.71,126800.0,20.0143,20.0208,19.9752,20.0208,126800.0
2012-06-13 14:50:00,30.71,30.73,30.69,30.7,71500.0,20.0208,20.0338,20.0078,20.0143,71500.0
2012-06-13 14:55:00,30.69,30.71,30.64,30.66,64000.0,20.0078,20.0208,19.9752,19.9882,64000.0
2012-06-13 15:00:00,30.66,30.68,30.56,30.57,96300.0,19.9882,20.0012,19.923,19.9295,96300.0
2012-06-13 15:05:00,30.58,30.62,30.56,30.61,66700.0,19.936,19.9621,19.923,19.9556,66700.0
2012-06-13 15:10:00,30.62,30.62,30.58,30.6,182300.0,19.9621,19.9621,19.936,19.9491,182300.0
2012-06-13 15:15:00,30.6,30.64,30.53,30.53,153100.0,19.9491,19.9752,19.9035,19.9035,153100.0
2012-06-13 15:20:00,30.53,30.55,30.49,30.54,107000.0,19.9035,19.9165,19.8774,19.91,107000.0
2012-06-13 15:25:00,30.53,30.55,30.46,30.49,139900.0,19.9035,19.9165,19.8578,19.8774,139900.0
2012-06-13 15:30:00,30.48,30.55,30.45,30.53,220800.0,19.8709,19.9165,19.8513,19.9035,220800.0
2012-06-13 15:35:00,30.52,30.58,30.52,30.52,376800.0,19.8969,19.936,19.8969,19.8969,376800.0
2012-06-13 15:40:00,30.52,30.53,30.48,30.49,154900.0,19.8969,19.9035,19.8709,19.8774,154900.0
2012-06-13 15:45:00,30.5,30.52,30.43,30.44,315900.0,19.8839,19.8969,19.8383,19.8448,315900.0
2012-06-13 15:50:00,30.43,30.51,30.43,30.49,210200.0,19.8383,19.8904,19.8383,19.8774,210200.0
2012-06-13 15:55:00,30.49,30.56,30.48,30.55,753300.0,19.8774,19.923,19.8709,19.9165,753300.0
2012-06-14 09:30:00,30.68,30.76,30.59,30.68,126200.0,20.0012,20.0534,19.9426,20.0012,126200.0
2012-06-14 09:35:00,30.68,30.79,30.66,30.71,106400.0,20.0012,20.073,19.9882,20.0208,106400.0
2012-06-14 09:40:00,30.7,30.8,30.69,30.72,78600.0,20.0143,20.0795,20.0078,20.0273,78600.0
2012-06-14 09:45:00,30.71,30.79,30.69,30.7,133200.0,20.0208,20.073,20.0078,20.0143,133200.0
2012-06-14 09:50:00,30.7,30.75,30.68,30.73,122600.0,20.0143,20.0469,20.0012,20.0338,122600.0
2012-06-14 09:55:00,30.74,30.85,30.73,30.83,109400.0,20.0404,20.1121,20.0338,20.099,109400.0
2012-06-14 10:00:00,30.83,30.89,30.83,30.88,144500.0,20.099,20.1381,20.099,20.1316,144500.0
2012-06-14 10:05:00,30.87,30.97,30.86,30.92,156200.0,20.1251,20.1903,20.1186,20.1577,156200.0
2012-06-14 10:10:00,30.92,30.97,30.89,30.91,101200.0,20.1577,20.1903,20.1381,20.1512,101200.0
2012-06-14 10:15:00,30.9,30.94,30.87,30.91,67900.0,20.1447,20.1707,20.1251,20.1512,67900.0
2012-06-14 10:20:00,30.91,30.93,30.87,30.88,63100.0,20.1512,20.1642,20.1251,20.1316,63100.0
2012-06-14 10:25:00,30.87,30.9,30.83,30.86,74500.0,20.1251,20.1447,20.099,20.1186,74500.0
2012-06-14 10:30:00,30.87,30.89,30.8,30.84,85300.0,20.1251,20.1381,20.0795,20.1056,85300.0
2012-06-14 10:35:00,30.85,30.87,30.8,30.81,52000.0,20.1121,20.1251,20.0795,20.086,52000.0
2012-06-14 10:40:00,30.81,30.86,30.77,30.79,70400.0,20.086,20.1186,20.0599,20.073,70400.0
2012-06-14 10:45:00,30.78,30.84,30.76,30.82,98800.0,20.0664,20.1056,20.0534,20.0925,98800.0
2012-06-14 10:50:00,30.81,30.86,30.81,30.85,66500.0,20.086,20.1186,20.086,20.1121,66500.0
2012-06-14 10:55:00,30.85,30.89,30.84,30.87,87100.0,20.1121,20.1381,20.1056,20.1251,87100.0
2012-06-14 11:00:00,30.88,30.89,30.85,30.86,100900.0,20.1316,20.1381,20.1121,20.1186,100900.0
2012-06-14 11:05:00,30.87,30.88,30.84,30.86,27800.0,20.1251,20.1316,20.1056,20.1186,27800.0
2012-06-14 11:10:00,30.85,30.88,30.84,30.88,54300.0,20.1121,20.1316,20.1056,20.1316,54300.0
2012-06-14 11:15:00,30.88,30.89,30.84,30.85,91800.0,20.1316,20.1381,20.1056,20.1121,91800.0
2012-06-14 11:20:00,30.86,30.88,30.84,30.88,44900.0,20.1186,20.1316,20.1056,20.1316,44900.0
2012-06-14 11:25:00,30.88,30.9,30.86,30.9,68500.0,20.1316,20.1447,20.1186,20.1447,68500.0
2012-06-14 11:30:00,30.89,30.91,30.86,30.88,94700.0,20.1381,20.1512,20.1186,20.1316,94700.0
2012-06-14 11:35:00,30.87,30.92,30.87,30.9,44100.0,20.1251,20.1577,20.1251,20.1447,44100.0
2012-06-14 11:40:00,30.9,30.93,30.88,30.89,38800.0,20.1447,20.1642,20.1316,20.1381,38800.0
2012-06-14 11:45:00,30.89,30.92,30.89,30.91,36300.0,20.1381,20.1577,20.1381,20.1512,36300.0
2012-06-14 11:50:00,30.9,30.92,30.89,30.91,50500.0,20.1447,20.1577,20.1381,20.1512,50500.0
2012-06-14 11:55:00,30.91,30.92,30.82,30.86,209700.0,20.1512,20.1577,20.0925,20.1186,209700.0
2012-06-14 12:00:00,30.85,30.86,30.81,30.83,103500.0,20.1121,20.1186,20.086,20.099,103500.0
2012-06-14 12:05:00,30.83,30.86,30.82,30.83,70000.0,20.099,20.1186,20.0925,20.099,70000.0
2012-06-14 12:10:00,30.82,30.88,30.81,30.82,83800.0,20.0925,20.1316,20.086,20.0925,83800.0
2012-06-14 12:15:00,30.83,30.87,30.82,30.87,67200.0,20.099,20.1251,20.0925,20.1251,67200.0
2012-06-14 12:20:00,30.86,30.91,30.86,30.9,74500.0,20.1186,20.1512,20.1186,20.1447,74500.0
2012-06-14 12:25:00,30.89,30.92,30.88,30.88,67700.0,20.1381,20.1577,20.1316,20.1316,67700.0
2012-06-14 12:30:00,30.88,30.91,30.87,30.89,160200.0,20.1316,20.1512,20.1251,20.1381,160200.0
2012-06-14 12:35:00,30.89,30.93,30.89,30.93,68800.0,20.1381,20.1642,20.1381,20.1642,68800.0
2012-06-14 12:40:00,30.93,30.96,30.92,30.94,152800.0,20.1642,20.1838,20.1577,20.1707,152800.0
2012-06-14 12:45:00,30.93,30.96,30.92,30.95,112000.0,20.1642,20.1838,20.1577,20.1773,112000.0
2012-06-14 12:50:00,30.94,30.98,30.94,30.97,45400.0,20.1707,20.1968,20.1707,20.1903,45400.0
2012-06-14 12:55:00,30.97,31.0,30.96,31.0,79900.0,20.1903,20.2099,20.1838,20.2099,79900.0
2012-06-14 13:00:00,30.99,31.05,30.99,31.04,177600.0,20.2033,20.2425,20.2033,20.2359,177600.0
2012-06-14 13:05:00,31.04,31.07,31.03,31.06,80200.0,20.2359,20.2555,20.2294,20.249,80200.0
2012-06-14 13:10:00,31.06,31.09,31.05,31.05,64800.0,20.249,20.2685,20.2425,20.2425,64800.0
2012-06-14 13:15:00,31.05,31.12,31.05,31.11,170500.0,20.2425,20.2881,20.2425,20.2816,170500.0
2012-06-14 13:20:00,31.1,31.11,31.02,31.02,253400.0,20.2751,20.2816,20.2229,20.2229,253400.0
2012-06-14 13:25:00,31.02,31.04,31.0,31.0,69600.0,20.2229,20.2359,20.2099,20.2099,69600.0
2012-06-14 13:30:00,31.01,31.04,30.99,31.02,89500.0,20.2164,20.2359,20.2033,20.2229,89500.0
2012-06-14 13:35:00,31.03,31.04,31.01,31.02,69700.0,20.2294,20.2359,20.2164,20.2229,69700.0
2012-06-14 13:40:00,31.01,31.02,30.95,30.96,103500.0,20.2164,20.2229,20.1773,20.1838,103500.0
2012-06-14 13:45:00,30.96,30.99,30.95,30.98,99900.0,20.1838,20.2033,20.1773,20.1968,99900.0
2012-06-14 13:50:00,30.98,31.01,30.96,30.99,69700.0,20.1968,20.2164,20.1838,20.2033,69700.0
2012-06-14 13:55:00,31.0,31.02,30.98,31.0,84500.0,20.2099,20.2229,20.1968,20.2099,84500.0
2012-06-14 14:00:00,30.99,31.01,30.98,30.99,71300.0,20.2033,20.2164,20.1968,20.2033,71300.0
2012-06-14 14:05:00,30.99,31.04,30.99,31.02,85600.0,20.2033,20.2359,20.2033,20.2229,85600.0
2012-06-14 14:10:00,31.02,31.06,31.01,31.06,67400.0,20.2229,20.249,20.2164,20.249,67400.0
2012-06-14 14:15:00,31.06,31.08,31.04,31.05,60000.0,20.249,20.262,20.2359,20.2425,60000.0
2012-06-14 14:20:00,31.05,31.06,31.03,31.03,119300.0,20.2425,20.249,20.2294,20.2294,119300.0
2012-06-14 14:25:00,31.04,31.04,30.99,31.01,87900.0,20.2359,20.2359,20.2033,20.2164,87900.0
2012-06-14 14:30:00,31.01,31.02,30.94,30.95,110600.0,20.2164,20.2229,20.1707,20.1773,110600.0
2012-06-14 14:35:00,30.95,30.98,30.92,30.98,127600.0,20.1773,20.1968,20.1577,20.1968,127600.0
2012-06-14 14:40:00,30.98,30.99,30.94,30.96,59000.0,20.1968,20.2033,20.1707,20.1838,59000.0
2012-06-14 14:45:00,30.96,30.96,30.89,30.92,349000.0,20.1838,20.1838,20.1381,20.1577,349000.0
2012-06-14 14:50:00,30.92,30.92,30.82,30.84,759000.0,20.1577,20.1577,20.0925,20.1056,759000.0
2012-06-14 14:55:00,30.83,30.88,30.82,30.82,158800.0,20.099,20.1316,20.0925,20.0925,158800.0
2012-06-14 15:00:00,30.82,30.87,30.81,30.83,193900.0,20.0925,20.1251,20.086,20.099,193900.0
2012-06-14 15:05:00,30.84,31.18,30.84,30.99,750700.0,20.1056,20.3272,20.1056,20.2033,750700.0
2012-06-14 15:10:00,30.99,31.16,30.99,31.14,328300.0,20.2033,20.3142,20.2033,20.3011,328300.0
2012-06-14 15:15:00,31.14,31.15,30.97,30.97,237100.0,20.3011,20.3076,20.1903,20.1903,237100.0
2012-06-14 15:20:00,30.97,31.03,30.87,30.87,251800.0,20.1903,20.2294,20.1251,20.1251,251800.0
2012-06-14 15:25:00,30.88,30.94,30.84,30.9,241700.0,20.1316,20.1707,20.1056,20.1447,241700.0
2012-06-14 15:30:00,30.89,31.05,30.87,31.02,425800.0,20.1381,20.2425,20.1251,20.2229,425800.0
2012-06-14 15:35:00,31.02,31.11,31.02,31.05,253000.0,20.2229,20.2816,20.2229,20.2425,253000.0
2012-06-14 15:40:00,31.05,31.1,30.95,30.95,289300.0,20.2425,20.2751,20.1773,20.1773,289300.0
2012-06-14 15:45:00,30.95,31.07,30.93,31.03,553700.0,20.1773,20.2555,20.1642,20.2294,553700.0
2012-06-14 15:50:00,31.03,31.09,30.97,30.99,389400.0,20.2294,20.2685,20.1903,20.2033,389400.0
2012-06-14 15:55:00,31.0,31.02,30.96,31.01,702500.0,20.2099,20.2229,20.1838,20.2164,702500.0
2012-06-15 09:30:00,31.43,31.49,31.26,31.46,2251200.0,20.4902,20.5293,20.3794,20.5097,2251200.0
2012-06-15 09:35:00,31.45,31.45,31.05,31.08,249200.0,20.5032,20.5032,20.2425,20.262,249200.0
2012-06-15 09:40:00,31.08,31.22,31.06,31.17,399500.0,20.262,20.3533,20.249,20.3207,399500.0
2012-06-15 09:45:00,31.17,31.27,31.17,31.25,243500.0,20.3207,20.3859,20.3207,20.3728,243500.0
2012-06-15 09:50:00,31.24,31.26,31.18,31.2,135100.0,20.3663,20.3794,20.3272,20.3402,135100.0
2012-06-15 09:55:00,31.2,31.29,31.17,31.29,114700.0,20.3402,20.3989,20.3207,20.3989,114700.0
2012-06-15 10:00:00,31.29,31.36,31.27,31.34,177600.0,20.3989,20.4446,20.3859,20.4315,177600.0
2012-06-15 10:05:00,31.34,31.37,31.25,31.28,83500.0,20.4315,20.4511,20.3728,20.3924,83500.0
2012-06-15 10:10:00,31.28,31.28,31.25,31.25,70500.0,20.3924,20.3924,20.3728,20.3728,70500.0
2012-06-15 10:15:00,31.25,31.27,31.18,31.18,67500.0,20.3728,20.3859,20.3272,20.3272,67500.0
2012-06-15 10:20:00,31.19,31.19,31.11,31.11,81100.0,20.3337,20.3337,20.2816,20.2816,81100.0
2012-06-15 10:25:00,31.12,31.21,31.11,31.21,78400.0,20.2881,20.3468,20.2816,20.3468,78400.0
2012-06-15 10:30:00,31.21,31.26,31.17,31.24,189900.0,20.3468,20.3794,20.3207,20.3663,189900.0
2012-06-15 10:35:00,31.24,31.26,31.13,31.14,255200.0,20.3663,20.3794,20.2946,20.3011,255200.0
2012-06-15 10:40:00,31.13,31.14,30.97,31.05,297900.0,20.2946,20.3011,20.1903,20.2425,297900.0
2012-06-15 10:45:00,31.05,31.21,31.05,31.2,88300.0,20.2425,20.3468,20.2425,20.3402,88300.0
2012-06-15 10:50:00,31.2,31.24,31.19,31.24,86700.0,20.3402,20.3663,20.3337,20.3663,86700.0
2012-06-15 10:55:00,31.23,31.25,31.21,31.23,49400.0,20.3598,20.3728,20.3468,20.3598,49400.0
2012-06-15 11:00:00,31.23,31.25,31.21,31.22,107300.0,20.3598,20.3728,20.3468,20.3533,107300.0
2012-06-15 11:05:00,31.23,31.31,31.22,31.3,62700.0,20.3598,20.412,20.3533,20.4054,62700.0
2012-06-15 11:10:00,31.31,31.35,31.31,31.34,97300.0,20.412,20.438,20.412,20.4315,97300.0
2012-06-15 11:15:00,31.35,31.36,31.31,31.32,80600.0,20.438,20.4446,20.412,20.4185,80600.0
2012-06-15 11:20:00,31.32,31.32,31.29,31.31,123500.0,20.4185,20.4185,20.3989,20.412,123500.0
2012-06-15 11:25:00,31.31,31.36,31.3,31.35,80900.0,20.412,20.4446,20.4054,20.438,80900.0
2012-06-15 11:30:00,31.36,31.39,31.33,31.34,91300.0,20.4446,20.4641,20.425,20.4315,91300.0
2012-06-15 11:35:00,31.33,31.34,31.32,31.32,47600.0,20.425,20.4315,20.4185,20.4185,47600.0
2012-06-15 11:40:00,31.33,31.36,31.31,31.32,51900.0,20.425,20.4446,20.412,20.4185,51900.0
2012-06-15 11:45:00,31.31,31.34,31.3,31.32,100300.0,20.412,20.4315,20.4054,20.4185,100300.0
2012-06-15 11:50:00,31.32,31.33,31.21,31.21,132100.0,20.4185,20.425,20.3468,20.3468,132100.0
2012-06-15 11:55:00,31.21,31.24,31.21,31.22,45200.0,20.3468,20.3663,20.3468,20.3533,45200.0
2012-06-15 12:00:00,31.22,31.25,31.22,31.24,118600.0,20.3533,20.3728,20.3533,20.3663,118600.0
2012-06-15 12:05:00,31.24,31.26,31.24,31.24,43800.0,20.3663,20.3794,20.3663,20.3663,43800.0
2012-06-15 12:10:00,31.24,31.25,31.24,31.24,24500.0,20.3663,20.3728,20.3663,20.3663,24500.0
2012-06-15 12:15:00,31.24,31.25,31.23,31.24,42700.0,20.3663,20.3728,20.3598,20.3663,42700.0
2012-06-15 12:20:00,31.25,31.25,31.22,31.23,61000.0,20.3728,20.3728,20.3533,20.3598,61000.0
2012-06-15 12:25:00,31.24,31.25,31.23,31.23,27000.0,20.3663,20.3728,20.3598,20.3598,27000.0
2012-06-15 12:30:00,31.23,31.27,31.23,31.24,79000.0,20.3598,20.3859,20.3598,20.3663,79000.0
2012-06-15 12:35:00,31.23,31.24,31.19,31.21,49200.0,20.3598,20.3663,20.3337,20.3468,49200.0
2012-06-15 12:40:00,31.21,31.23,31.2,31.23,47900.0,20.3468,20.3598,20.3402,20.3598,47900.0
2012-06-15 12:45:00,31.22,31.24,31.22,31.23,32600.0,20.3533,20.3663,20.3533,20.3598,32600.0
2012-06-15 12:50:00,31.22,31.24,31.22,31.22,39300.0,20.3533,20.3663,20.3533,20.3533,39300.0
2012-06-15 12:55:00,31.22,31.23,31.19,31.21,78600.0,20.3533,20.3598,20.3337,20.3468,78600.0
2012-06-15 13:00:00,31.21,31.25,31.2,31.24,75000.0,20.3468,20.3728,20.3402,20.3663,75000.0
2012-06-15 13:05:00,31.24,31.28,31.24,31.28,75200.0,20.3663,20.3924,20.3663,20.3924,75200.0
2012-06-15 13:10:00,31.28,31.31,31.28,31.31,35600.0,20.3924,20.412,20.3924,20.412,35600.0
2012-06-15 13:15:00,31.3,31.36,31.3,31.35,119100.0,20.4054,20.4446,20.4054,20.438,119100.0
2012-06-15 13:20:00,31.36,31.36,31.31,31.31,66500.0,20.4446,20.4446,20.412,20.412,66500.0
2012-06-15 13:25:00,31.31,31.32,31.28,31.3,41300.0,20.412,20.4185,20.3924,20.4054,41300.0
2012-06-15 13:30:00,31.29,31.3,31.28,31.3,86400.0,20.3989,20.4054,20.3924,20.4054,86400.0
2012-06-15 13:35:00,31.29,31.33,31.29,31.3,113000.0,20.3989,20.425,20.3989,20.4054,113000.0
2012-06-15 13:40:00,31.29,31.33,31.29,31.33,41400.0,20.3989,20.425,20.3989,20.425,41400.0
2012-06-15 13:45:00,31.33,31.34,31.32,31.34,32500.0,20.425,20.4315,20.4185,20.4315,32500.0
2012-06-15 13:50:00,31.33,31.34,31.29,31.31,82900.0,20.425,20.4315,20.3989,20.412,82900.0
2012-06-15 13:55:00,31.31,31.32,31.29,31.31,72700.0,20.412,20.4185,20.3989,20.412,72700.0
2012-06-15 14:00:00,31.31,31.34,31.31,31.33,34400.0,20.412,20.4315,20.412,20.425,34400.0
2012-06-15 14:05:00,31.33,31.34,31.31,31.33,73800.0,20.425,20.4315,20.412,20.425,73800.0
2012-06-15 14:10:00,31.33,31.34,31.32,31.33,37000.0,20.425,20.4315,20.4185,20.425,37000.0
2012-06-15 14:15:00,31.34,31.34,31.28,31.29,110200.0,20.4315,20.4315,20.3924,20.3989,110200.0
2012-06-15 14:20:00,31.29,31.34,31.29,31.34,97300.0,20.3989,20.4315,20.3989,20.4315,97300.0
2012-06-15 14:25:00,31.34,31.36,31.33,31.34,106400.0,20.4315,20.4446,20.425,20.4315,106400.0
2012-06-15 14:30:00,31.35,31.39,31.34,31.39,96000.0,20.438,20.4641,20.4315,20.4641,96000.0
2012-06-15 14:35:00,31.39,31.47,31.38,31.46,97300.0,20.4641,20.5163,20.4576,20.5097,97300.0
2012-06-15 14:40:00,31.45,31.47,31.44,31.46,123900.0,20.5032,20.5163,20.4967,20.5097,123900.0
2012-06-15 14:45:00,31.46,31.47,31.42,31.43,78100.0,20.5097,20.5163,20.4837,20.4902,78100.0
2012-06-15 14:50:00,31.43,31.45,31.42,31.44,105700.0,20.4902,20.5032,20.4837,20.4967,105700.0
2012-06-15 14:55:00,31.43,31.46,31.41,31.42,140400.0,20.4902,20.5097,20.4772,20.4837,140400.0
2012-06-15 15:00:00,31.43,31.45,31.42,31.45,63700.0,20.4902,20.5032,20.4837,20.5032,63700.0
2012-06-15 15:05:00,31.45,31.47,31.43,31.45,187400.0,20.5032,20.5163,20.4902,20.5032,187400.0
2012-06-15 15:10:00,31.44,31.47,31.43,31.46,82600.0,20.4967,20.5163,20.4902,20.5097,82600.0
2012-06-15 15:15:00,31.46,31.48,31.45,31.45,116300.0,20.5097,20.5228,20.5032,20.5032,116300.0
2012-06-15 15:20:00,31.46,31.48,31.45,31.46,156500.0,20.5097,20.5228,20.5032,20.5097,156500.0
2012-06-15 15:25:00,31.46,31.46,31.42,31.44,144400.0,20.5097,20.5097,20.4837,20.4967,144400.0
2012-06-15 15:30:00,31.45,31.46,31.43,31.44,104400.0,20.5032,20.5097,20.4902,20.4967,104400.0
2012-06-15 15:35:00,31.44,31.48,31.43,31.48,103600.0,20.4967,20.5228,20.4902,20.5228,103600.0
2012-06-15 15:40:00,31.48,31.49,31.46,31.47,284600.0,20.5228,20.5293,20.5097,20.5163,284600.0
2012-06-15 15:45:00,31.47,31.53,31.47,31.51,501200.0,20.5163,20.5554,20.5163,20.5423,501200.0
2012-06-15 15:50:00,31.52,31.52,31.48,31.5,291100.0,20.5489,20.5489,20.5228,20.5358,291100.0
2012-06-15 15:55:00,31.51,31.58,31.5,31.56,993000.0,20.5423,20.588,20.5358,20.5749,993000.0
2012-06-18 09:30:00,31.3,31.67,31.24,31.36,339900.0,20.4054,20.6467,20.3663,20.4446,339900.0
2012-06-18 09:35:00,31.37,31.42,31.32,31.42,96800.0,20.4511,20.4837,20.4185,20.4837,96800.0
2012-06-18 09:40:00,31.42,31.49,31.39,31.47,120900.0,20.4837,20.5293,20.4641,20.5163,120900.0
2012-06-18 09:45:00,31.48,31.52,31.35,31.35,84500.0,20.5228,20.5489,20.438,20.438,84500.0
2012-06-18 09:50:00,31.35,31.45,31.34,31.43,91000.0,20.438,20.5032,20.4315,20.4902,91000.0
2012-06-18 09:55:00,31.43,31.45,31.37,31.43,64000.0,20.4902,20.5032,20.4511,20.4902,64000.0
2012-06-18 10:00:00,31.44,31.54,31.41,31.53,95200.0,20.4967,20.5619,20.4772,20.5554,95200.0
2012-06-18 10:05:00,31.52,31.55,31.51,31.54,117200.0,20.5489,20.5684,20.5423,20.5619,117200.0
2012-06-18 10:10:00,31.55,31.57,31.52,31.56,61500.0,20.5684,20.5815,20.5489,20.5749,61500.0
2012-06-18 10:15:00,31.56,31.64,31.53,31.63,121200.0,20.5749,20.6271,20.5554,20.6206,121200.0
2012-06-18 10:20:00,31.64,31.66,31.61,31.63,97700.0,20.6271,20.6401,20.6075,20.6206,97700.0
2012-06-18 10:25:00,31.63,31.7,31.63,31.68,66500.0,20.6206,20.6662,20.6206,20.6532,66500.0
2012-06-18 10:30:00,31.67,31.7,31.63,31.64,94600.0,20.6467,20.6662,20.6206,20.6271,94600.0
2012-06-18 10:35:00,31.64,31.69,31.64,31.66,112700.0,20.6271,20.6597,20.6271,20.6401,112700.0
2012-06-18 10:40:00,31.66,31.69,31.65,31.68,124600.0,20.6401,20.6597,20.6336,20.6532,124600.0
2012-06-18 10:45:00,31.67,31.78,31.65,31.77,217800.0,20.6467,20.7184,20.6336,20.7118,217800.0
2012-06-18 10:50:00,31.77,31.8,31.75,31.76,153400.0,20.7118,20.7314,20.6988,20.7053,153400.0
2012-06-18 10:55:00,31.77,31.79,31.73,31.74,139000.0,20.7118,20.7249,20.6858,20.6923,139000.0
2012-06-18 11:00:00,31.75,31.76,31.69,31.74,180200.0,20.6988,20.7053,20.6597,20.6923,180200.0
2012-06-18 11:05:00,31.74,31.74,31.69,31.72,143700.0,20.6923,20.6923,20.6597,20.6793,143700.0
2012-06-18 11:10:00,31.72,31.74,31.69,31.71,111800.0,20.6793,20.6923,20.6597,20.6727,111800.0
2012-06-18 11:15:00,31.71,31.71,31.66,31.68,69700.0,20.6727,20.6727,20.6401,20.6532,69700.0
2012-06-18 11:20:00,31.68,31.72,31.67,31.68,163400.0,20.6532,20.6793,20.6467,20.6532,163400.0
2012-06-18 11:25:00,31.67,31.71,31.63,31.64,267500.0,20.6467,20.6727,20.6206,20.6271,267500.0
2012-06-18 11:30:00,31.64,31.65,31.61,31.61,65500.0,20.6271,20.6336,20.6075,20.6075,65500.0
2012-06-18 11:35:00,31.61,31.62,31.54,31.54,77900.0,20.6075,20.6141,20.5619,20.5619,77900.0
2012-06-18 11:40:00,31.53,31.57,31.51,31.53,100100.0,20.5554,20.5815,20.5423,20.5554,100100.0
2012-06-18 11:45:00,31.53,31.6,31.52,31.53,54600.0,20.5554,20.601,20.5489,20.5554,54600.0
2012-06-18 11:50:00,31.54,31.57,31.48,31.55,79800.0,20.5619,20.5815,20.5228,20.5684,79800.0
2012-06-18 11:55:00,31.54,31.6,31.52,31.59,47400.0,20.5619,20.601,20.5489,20.5945,47400.0
2012-06-18 12:00:00,31.58,31.61,31.57,31.6,87200.0,20.588,20.6075,20.5815,20.601,87200.0
2012-06-18 12:05:00,31.6,31.6,31.55,31.56,68300.0,20.601,20.601,20.5684,20.5749,68300.0
2012-06-18 12:10:00,31.57,31.59,31.54,31.57,62400.0,20.5815,20.5945,20.5619,20.5815,62400.0
2012-06-18 12:15:00,31.56,31.59,31.56,31.59,40300.0,20.5749,20.5945,20.5749,20.5945,40300.0
2012-06-18 12:20:00,31.59,31.59,31.56,31.56,46600.0,20.5945,20.5945,20.5749,20.5749,46600.0
2012-06-18 12:25:00,31.57,31.59,31.55,31.56,69100.0,20.5815,20.5945,20.5684,20.5749,69100.0
2012-06-18 12:30:00,31.55,31.58,31.55,31.56,85300.0,20.5684,20.588,20.5684,20.5749,85300.0
2012-06-18 12:35:00,31.56,31.58,31.52,31.53,53700.0,20.5749,20.588,20.5489,20.5554,53700.0
2012-06-18 12:40:00,31.53,31.57,31.53,31.57,60000.0,20.5554,20.5815,20.5554,20.5815,60000.0
2012-06-18 12:45:00,31.56,31.59,31.54,31.58,67900.0,20.5749,20.5945,20.5619,20.588,67900.0
2012-06-18 12:50:00,31.58,31.62,31.57,31.57,87300.0,20.588,20.6141,20.5815,20.5815,87300.0
2012-06-18 12:55:00,31.57,31.59,31.51,31.52,44200.0,20.5815,20.5945,20.5423,20.5489,44200.0
2012-06-18 13:00:00,31.52,31.54,31.48,31.51,104000.0,20.5489,20.5619,20.5228,20.5423,104000.0
2012-06-18 13:05:00,31.5,31.53,31.48,31.52,37400.0,20.5358,20.5554,20.5228,20.5489,37400.0
2012-06-18 13:10:00,31.52,31.55,31.51,31.54,46300.0,20.5489,20.5684,20.5423,20.5619,46300.0
2012-06-18 13:15:00,31.54,31.57,31.54,31.56,35100.0,20.5619,20.5815,20.5619,20.5749,35100.0
2012-06-18 13:20:00,31.56,31.57,31.53,31.56,33800.0,20.5749,20.5815,20.5554,20.5749,33800.0
2012-06-18 13:25:00,31.56,31.62,31.56,31.61,71800.0,20.5749,20.6141,20.5749,20.6075,71800.0
2012-06-18 13:30:00,31.61,31.63,31.59,31.61,41900.0,20.6075,20.6206,20.5945,20.6075,41900.0
2012-06-18 13:35:00,31.6,31.65,31.6,31.63,41000.0,20.601,20.6336,20.601,20.6206,41000.0
2012-06-18 13:40:00,31.63,31.64,31.59,31.61,39000.0,20.6206,20.6271,20.5945,20.6075,39000.0
2012-06-18 13:45:00,31.61,31.64,31.6,31.6,25900.0,20.6075,20.6271,20.601,20.601,25900.0
2012-06-18 13:50:00,31.6,31.6,31.56,31.58,36100.0,20.601,20.601,20.5749,20.588,36100.0
2012-06-18 13:55:00,31.58,31.61,31.57,31.6,31500.0,20.588,20.6075,20.5815,20.601,31500.0
2012-06-18 14:00:00,31.59,31.6,31.53,31.54,85100.0,20.5945,20.601,20.5554,20.5619,85100.0
2012-06-18 14:05:00,31.53,31.54,31.52,31.54,36400.0,20.5554,20.5619,20.5489,20.5619,36400.0
2012-06-18 14:10:00,31.54,31.59,31.53,31.59,44000.0,20.5619,20.5945,20.5554,20.5945,44000.0
2012-06-18 14:15:00,31.58,31.64,31.58,31.61,71800.0,20.588,20.6271,20.588,20.6075,71800.0
2012-06-18 14:20:00,31.61,31.67,31.61,31.65,108600.0,20.6075,20.6467,20.6075,20.6336,108600.0
2012-06-18 14:25:00,31.65,31.65,31.57,31.58,55100.0,20.6336,20.6336,20.5815,20.588,55100.0
2012-06-18 14:30:00,31.58,31.61,31.57,31.61,36900.0,20.588,20.6075,20.5815,20.6075,36900.0
2012-06-18 14:35:00,31.6,31.62,31.59,31.61,30400.0,20.601,20.6141,20.5945,20.6075,30400.0
2012-06-18 14:40:00,31.62,31.62,31.6,31.62,44000.0,20.6141,20.6141,20.601,20.6141,44000.0
2012-06-18 14:45:00,31.62,31.62,31.58,31.62,117300.0,20.6141,20.6141,20.588,20.6141,117300.0
2012-06-18 14:50:00,31.62,31.63,31.57,31.57,87800.0,20.6141,20.6206,20.5815,20.5815,87800.0
2012-06-18 14:55:00,31.58,31.61,31.58,31.6,52800.0,20.588,20.6075,20.588,20.601,52800.0
2012-06-18 15:00:00,31.61,31.61,31.58,31.59,52600.0,20.6075,20.6075,20.588,20.5945,52600.0
2012-06-18 15:05:00,31.6,31.6,31.57,31.59,52900.0,20.601,20.601,20.5815,20.5945,52900.0
2012-06-18 15:10:00,31.59,31.59,31.49,31.49,69000.0,20.5945,20.5945,20.5293,20.5293,69000.0
2012-06-18 15:15:00,31.48,31.51,31.45,31.51,77500.0,20.5228,20.5423,20.5032,20.5423,77500.0
2012-06-18 15:20:00,31.51,31.54,31.48,31.48,98200.0,20.5423,20.5619,20.5228,20.5228,98200.0
2012-06-18 15:25:00,31.49,31.57,31.48,31.54,111300.0,20.5293,20.5815,20.5228,20.5619,111300.0
2012-06-18 15:30:00,31.54,31.56,31.5,31.5,100500.0,20.5619,20.5749,20.5358,20.5358,100500.0
2012-06-18 15:35:00,31.51,31.55,31.47,31.54,107400.0,20.5423,20.5684,20.5163,20.5619,107400.0
2012-06-18 15:40:00,31.54,31.58,31.51,31.52,165800.0,20.5619,20.588,20.5423,20.5489,165800.0
2012-06-18 15:45:00,31.52,31.57,31.5,31.54,209500.0,20.5489,20.5815,20.5358,20.5619,209500.0
2012-06-18 15:50:00,31.54,31.55,31.49,31.49,235600.0,20.5619,20.5684,20.5293,20.5293,235600.0
2012-06-18 15:55:00,31.5,31.55,31.49,31.53,386400.0,20.5358,20.5684,20.5293,20.5554,386400.0
2012-06-19 09:30:00,31.66,31.78,31.56,31.73,144700.0,20.6401,20.7184,20.5749,20.6858,144700.0
2012-06-19 09:35:00,31.75,31.77,31.69,31.75,83700.0,20.6988,20.7118,20.6597,20.6988,83700.0
2012-06-19 09:40:00,31.75,31.75,31.69,31.72,44400.0,20.6988,20.6988,20.6597,20.6793,44400.0
2012-06-19 09:45:00,31.73,31.82,31.72,31.79,75900.0,20.6858,20.7444,20.6793,20.7249,75900.0
2012-06-19 09:50:00,31.78,31.83,31.77,31.79,57800.0,20.7184,20.751,20.7118,20.7249,57800.0
2012-06-19 09:55:00,31.8,31.82,31.66,31.72,299200.0,20.7314,20.7444,20.6401,20.6793,299200.0
2012-06-19 10:00:00,31.72,31.75,31.7,31.75,91300.0,20.6793,20.6988,20.6662,20.6988,91300.0
2012-06-19 10:05:00,31.75,31.77,31.72,31.76,66100.0,20.6988,20.7118,20.6793,20.7053,66100.0
2012-06-19 10:10:00,31.75,31.85,31.75,31.85,100600.0,20.6988,20.764,20.6988,20.764,100600.0
2012-06-19 10:15:00,31.84,31.88,31.81,31.84,176600.0,20.7575,20.7836,20.7379,20.7575,176600.0
2012-06-19 10:20:00,31.84,31.89,31.8,31.82,100500.0,20.7575,20.7901,20.7314,20.7444,100500.0
2012-06-19 10:25:00,31.81,31.87,31.81,31.84,79300.0,20.7379,20.777,20.7379,20.7575,79300.0
2012-06-19 10:30:00,31.85,31.88,31.8,31.84,77300.0,20.764,20.7836,20.7314,20.7575,77300.0
2012-06-19 10:35:00,31.84,31.86,31.79,31.79,44800.0,20.7575,20.7705,20.7249,20.7249,44800.0
2012-06-19 10:40:00,31.79,31.81,31.75,31.76,41500.0,20.7249,20.7379,20.6988,20.7053,41500.0
2012-06-19 10:45:00,31.76,31.81,31.75,31.81,83300.0,20.7053,20.7379,20.6988,20.7379,83300.0
2012-06-19 10:50:00,31.81,31.86,31.8,31.85,60300.0,20.7379,20.7705,20.7314,20.764,60300.0
2012-06-19 10:55:00,31.86,31.86,31.81,31.85,52100.0,20.7705,20.7705,20.7379,20.764,52100.0
2012-06-19 11:00:00,31.85,31.9,31.83,31.87,92400.0,20.764,20.7966,20.751,20.777,92400.0
2012-06-19 11:05:00,31.87,31.89,31.84,31.84,105700.0,20.777,20.7901,20.7575,20.7575,105700.0
2012-06-19 11:10:00,31.84,31.85,31.78,31.78,101800.0,20.7575,20.764,20.7184,20.7184,101800.0
2012-06-19 11:15:00,31.78,31.82,31.72,31.73,122700.0,20.7184,20.7444,20.6793,20.6858,122700.0
2012-06-19 11:20:00,31.74,31.79,31.73,31.78,45100.0,20.6923,20.7249,20.6858,20.7184,45100.0
2012-06-19 11:25:00,31.79,31.81,31.77,31.79,34100.0,20.7249,20.7379,20.7118,20.7249,34100.0
2012-06-19 11:30:00,31.79,31.84,31.79,31.83,62300.0,20.7249,20.7575,20.7249,20.751,62300.0
2012-06-19 11:35:00,31.83,31.84,31.82,31.84,50300.0,20.751,20.7575,20.7444,20.7575,50300.0
2012-06-19 11:40:00,31.83,31.87,31.83,31.87,79000.0,20.751,20.777,20.751,20.777,79000.0
2012-06-19 11:45:00,31.87,31.94,31.86,31.91,262300.0,20.777,20.8227,20.7705,20.8031,262300.0
2012-06-19 11:50:00,31.91,31.91,31.89,31.9,16200.0,20.8031,20.8031,20.7901,20.7966,16200.0
2012-06-19 11:55:00,31.91,31.93,31.9,31.91,115500.0,20.8031,20.8162,20.7966,20.8031,115500.0
2012-06-19 12:00:00,31.92,31.92,31.89,31.9,67800.0,20.8096,20.8096,20.7901,20.7966,67800.0
2012-06-19 12:05:00,31.89,31.91,31.87,31.88,36300.0,20.7901,20.8031,20.777,20.7836,36300.0
2012-06-19 12:10:00,31.87,31.88,31.86,31.86,24800.0,20.777,20.7836,20.7705,20.7705,24800.0
2012-06-19 12:15:00,31.87,31.87,31.85,31.86,34300.0,20.777,20.777,20.764,20.7705,34300.0
2012-06-19 12:20:00,31.86,31.88,31.86,31.87,52400.0,20.7705,20.7836,20.7705,20.777,52400.0
2012-06-19 12:25:00,31.86,31.89,31.86,31.88,24700.0,20.7705,20.7901,20.7705,20.7836,24700.0
2012-06-19 12:30:00,31.88,31.89,31.87,31.88,20700.0,20.7836,20.7901,20.777,20.7836,20700.0
2012-06-19 12:35:00,31.89,31.89,31.85,31.85,48500.0,20.7901,20.7901,20.764,20.764,48500.0
2012-06-19 12:40:00,31.85,31.86,31.83,31.84,47600.0,20.764,20.7705,20.751,20.7575,47600.0
2012-06-19 12:45:00,31.84,31.88,31.83,31.86,43300.0,20.7575,20.7836,20.751,20.7705,43300.0
2012-06-19 12:50:00,31.86,31.88,31.85,31.88,23500.0,20.7705,20.7836,20.764,20.7836,23500.0
2012-06-19 12:55:00,31.88,31.89,31.84,31.84,72400.0,20.7836,20.7901,20.7575,20.7575,72400.0
2012-06-19 13:00:00,31.85,31.85,31.82,31.84,35200.0,20.764,20.764,20.7444,20.7575,35200.0
2012-06-19 13:05:00,31.84,31.84,31.81,31.81,48700.0,20.7575,20.7575,20.7379,20.7379,48700.0
2012-06-19 13:10:00,31.81,31.86,31.81,31.83,72800.0,20.7379,20.7705,20.7379,20.751,72800.0
2012-06-19 13:15:00,31.83,31.85,31.83,31.84,69400.0,20.751,20.764,20.751,20.7575,69400.0
2012-06-19 13:20:00,31.85,31.86,31.83,31.83,82500.0,20.764,20.7705,20.751,20.751,82500.0
2012-06-19 13:25:00,31.84,31.84,31.82,31.82,58000.0,20.7575,20.7575,20.7444,20.7444,58000.0
2012-06-19 13:30:00,31.82,31.87,31.81,31.84,277800.0,20.7444,20.777,20.7379,20.7575,277800.0
2012-06-19 13:35:00,31.85,31.88,31.85,31.88,64200.0,20.764,20.7836,20.764,20.7836,64200.0
2012-06-19 13:40:00,31.88,31.88,31.84,31.87,77200.0,20.7836,20.7836,20.7575,20.777,77200.0
2012-06-19 13:45:00,31.87,31.88,31.83,31.85,75300.0,20.777,20.7836,20.751,20.764,75300.0
2012-06-19 13:50:00,31.85,31.85,31.83,31.83,58900.0,20.764,20.764,20.751,20.751,58900.0
2012-06-19 13:55:00,31.83,31.85,31.82,31.85,53100.0,20.751,20.764,20.7444,20.764,53100.0
2012-06-19 14:00:00,31.85,31.85,31.8,31.82,166000.0,20.764,20.764,20.7314,20.7444,166000.0
2012-06-19 14:05:00,31.82,31.84,31.81,31.83,67900.0,20.7444,20.7575,20.7379,20.751,67900.0
2012-06-19 14:10:00,31.83,31.86,31.82,31.86,128300.0,20.751,20.7705,20.7444,20.7705,128300.0
2012-06-19 14:15:00,31.86,31.88,31.85,31.88,52100.0,20.7705,20.7836,20.764,20.7836,52100.0
2012-06-19 14:20:00,31.87,31.88,31.84,31.85,42500.0,20.777,20.7836,20.7575,20.764,42500.0
2012-06-19 14:25:00,31.85,31.87,31.84,31.86,95100.0,20.764,20.777,20.7575,20.7705,95100.0
2012-06-19 14:30:00,31.86,31.86,31.78,31.78,117900.0,20.7705,20.7705,20.7184,20.7184,117900.0
2012-06-19 14:35:00,31.78,31.8,31.76,31.79,53800.0,20.7184,20.7314,20.7053,20.7249,53800.0
2012-06-19 14:40:00,31.8,31.8,31.75,31.76,58500.0,20.7314,20.7314,20.6988,20.7053,58500.0
2012-06-19 14:45:00,31.76,31.78,31.73,31.76,98100.0,20.7053,20.7184,20.6858,20.7053,98100.0
2012-06-19 14:50:00,31.76,31.79,31.75,31.78,64700.0,20.7053,20.7249,20.6988,20.7184,64700.0
2012-06-19 14:55:00,31.78,31.82,31.76,31.82,58900.0,20.7184,20.7444,20.7053,20.7444,58900.0
2012-06-19 15:00:00,31.82,31.82,31.75,31.76,60700.0,20.7444,20.7444,20.6988,20.7053,60700.0
2012-06-19 15:05:00,31.76,31.81,31.75,31.81,80800.0,20.7053,20.7379,20.6988,20.7379,80800.0
2012-06-19 15:10:00,31.81,31.83,31.79,31.82,65000.0,20.7379,20.751,20.7249,20.7444,65000.0
2012-06-19 15:15:00,31.82,31.86,31.81,31.86,148800.0,20.7444,20.7705,20.7379,20.7705,148800.0
2012-06-19 15:20:00,31.85,31.86,31.82,31.83,62500.0,20.764,20.7705,20.7444,20.751,62500.0
2012-06-19 15:25:00,31.83,31.85,31.77,31.8,81700.0,20.751,20.764,20.7118,20.7314,81700.0
2012-06-19 15:30:00,31.79,31.82,31.78,31.79,85300.0,20.7249,20.7444,20.7184,20.7249,85300.0
2012-06-19 15:35:00,31.79,31.8,31.74,31.79,179500.0,20.7249,20.7314,20.6923,20.7249,179500.0
2012-06-19 15:40:00,31.78,31.79,31.74,31.78,144000.0,20.7184,20.7249,20.6923,20.7184,144000.0
2012-06-19 15:45:00,31.78,31.79,31.72,31.72,135500.0,20.7184,20.7249,20.6793,20.6793,135500.0
2012-06-19 15:50:00,31.73,31.75,31.72,31.74,197100.0,20.6858,20.6988,20.6793,20.6923,197100.0
2012-06-19 15:55:00,31.73,31.78,31.73,31.74,448400.0,20.6858,20.7184,20.6858,20.6923,448400.0
2012-06-20 09:30:00,31.57,31.69,31.51,31.61,370400.0,20.5815,20.6597,20.5423,20.6075,370400.0
2012-06-20 09:35:00,31.61,31.65,31.53,31.54,122700.0,20.6075,20.6336,20.5554,20.5619,122700.0
2012-06-20 09:40:00,31.53,31.58,31.49,31.58,128200.0,20.5554,20.588,20.5293,20.588,128200.0
2012-06-20 09:45:00,31.58,31.61,31.55,31.6,85300.0,20.588,20.6075,20.5684,20.601,85300.0
2012-06-20 09:50:00,31.6,31.61,31.55,31.59,110000.0,20.601,20.6075,20.5684,20.5945,110000.0
2012-06-20 09:55:00,31.59,31.64,31.59,31.62,84700.0,20.5945,20.6271,20.5945,20.6141,84700.0
2012-06-20 10:00:00,31.63,31.69,31.61,31.64,89300.0,20.6206,20.6597,20.6075,20.6271,89300.0
2012-06-20 10:05:00,31.65,31.71,31.64,31.71,88400.0,20.6336,20.6727,20.6271,20.6727,88400.0
2012-06-20 10:10:00,31.71,31.75,31.7,31.74,95400.0,20.6727,20.6988,20.6662,20.6923,95400.0
2012-06-20 10:15:00,31.75,31.78,31.7,31.72,82400.0,20.6988,20.7184,20.6662,20.6793,82400.0
2012-06-20 10:20:00,31.71,31.75,31.68,31.69,114700.0,20.6727,20.6988,20.6532,20.6597,114700.0
2012-06-20 10:25:00,31.7,31.74,31.69,31.7,79100.0,20.6662,20.6923,20.6597,20.6662,79100.0
2012-06-20 10:30:00,31.7,31.73,31.67,31.7,68200.0,20.6662,20.6858,20.6467,20.6662,68200.0
2012-06-20 10:35:00,31.7,31.7,31.63,31.67,96500.0,20.6662,20.6662,20.6206,20.6467,96500.0
2012-06-20 10:40:00,31.68,31.74,31.66,31.73,70900.0,20.6532,20.6923,20.6401,20.6858,70900.0
2012-06-20 10:45:00,31.73,31.74,31.66,31.7,112800.0,20.6858,20.6923,20.6401,20.6662,112800.0
2012-06-20 10:50:00,31.71,31.73,31.68,31.7,77100.0,20.6727,20.6858,20.6532,20.6662,77100.0
2012-06-20 10:55:00,31.71,31.72,31.67,31.7,64600.0,20.6727,20.6793,20.6467,20.6662,64600.0
2012-06-20 11:00:00,31.7,31.73,31.69,31.7,120000.0,20.6662,20.6858,20.6597,20.6662,120000.0
2012-06-20 11:05:00,31.69,31.71,31.65,31.66,125900.0,20.6597,20.6727,20.6336,20.6401,125900.0
2012-06-20 11:10:00,31.67,31.72,31.66,31.69,143700.0,20.6467,20.6793,20.6401,20.6597,143700.0
2012-06-20 11:15:00,31.69,31.71,31.65,31.66,79100.0,20.6597,20.6727,20.6336,20.6401,79100.0
2012-06-20 11:20:00,31.67,31.68,31.63,31.65,107800.0,20.6467,20.6532,20.6206,20.6336,107800.0
2012-06-20 11:25:00,31.65,31.66,31.59,31.6,276700.0,20.6336,20.6401,20.5945,20.601,276700.0
2012-06-20 11:30:00,31.61,31.62,31.59,31.59,78700.0,20.6075,20.6141,20.5945,20.5945,78700.0
2012-06-20 11:35:00,31.59,31.6,31.55,31.56,60200.0,20.5945,20.601,20.5684,20.5749,60200.0
2012-06-20 11:40:00,31.56,31.58,31.54,31.57,142600.0,20.5749,20.588,20.5619,20.5815,142600.0
2012-06-20 11:45:00,31.57,31.58,31.53,31.54,186800.0,20.5815,20.588,20.5554,20.5619,186800.0
2012-06-20 11:50:00,31.55,31.55,31.52,31.52,93000.0,20.5684,20.5684,20.5489,20.5489,93000.0
2012-06-20 11:55:00,31.52,31.53,31.5,31.51,71500.0,20.5489,20.5554,20.5358,20.5423,71500.0
2012-06-20 12:00:00,31.5,31.54,31.48,31.49,96900.0,20.5358,20.5619,20.5228,20.5293,96900.0
2012-06-20 12:05:00,31.48,31.52,31.46,31.49,133800.0,20.5228,20.5489,20.5097,20.5293,133800.0
2012-06-20 12:10:00,31.5,31.54,31.5,31.53,63200.0,20.5358,20.5619,20.5358,20.5554,63200.0
2012-06-20 12:15:00,31.54,31.57,31.53,31.55,125500.0,20.5619,20.5815,20.5554,20.5684,125500.0
2012-06-20 12:20:00,31.56,31.56,31.49,31.49,96300.0,20.5749,20.5749,20.5293,20.5293,96300.0
2012-06-20 12:25:00,31.49,31.51,31.44,31.51,67400.0,20.5293,20.5423,20.4967,20.5423,67400.0
2012-06-20 12:30:00,31.52,31.57,31.28,31.4,478300.0,20.5489,20.5815,20.3924,20.4706,478300.0
2012-06-20 12:35:00,31.4,31.4,31.29,31.33,180800.0,20.4706,20.4706,20.3989,20.425,180800.0
2012-06-20 12:40:00,31.34,31.46,31.3,31.46,97200.0,20.4315,20.5097,20.4054,20.5097,97200.0
2012-06-20 12:45:00,31.47,31.56,31.45,31.52,144300.0,20.5163,20.5749,20.5032,20.5489,144300.0
2012-06-20 12:50:00,31.52,31.55,31.45,31.52,63500.0,20.5489,20.5684,20.5032,20.5489,63500.0
2012-06-20 12:55:00,31.52,31.58,31.49,31.57,97400.0,20.5489,20.588,20.5293,20.5815,97400.0
2012-06-20 13:00:00,31.57,31.7,31.56,31.69,166600.0,20.5815,20.6662,20.5749,20.6597,166600.0
2012-06-20 13:05:00,31.69,31.78,31.69,31.75,178200.0,20.6597,20.7184,20.6597,20.6988,178200.0
2012-06-20 13:10:00,31.76,31.76,31.65,31.66,141100.0,20.7053,20.7053,20.6336,20.6401,141100.0
2012-06-20 13:15:00,31.66,31.72,31.63,31.63,114300.0,20.6401,20.6793,20.6206,20.6206,114300.0
2012-06-20 13:20:00,31.63,31.73,31.63,31.71,66000.0,20.6206,20.6858,20.6206,20.6727,66000.0
2012-06-20 13:25:00,31.71,31.75,31.66,31.71,124100.0,20.6727,20.6988,20.6401,20.6727,124100.0
2012-06-20 13:30:00,31.71,31.76,31.68,31.71,69400.0,20.6727,20.7053,20.6532,20.6727,69400.0
2012-06-20 13:35:00,31.71,31.73,31.68,31.73,107400.0,20.6727,20.6858,20.6532,20.6858,107400.0
2012-06-20 13:40:00,31.72,31.72,31.67,31.7,145700.0,20.6793,20.6793,20.6467,20.6662,145700.0
2012-06-20 13:45:00,31.71,31.73,31.69,31.72,31400.0,20.6727,20.6858,20.6597,20.6793,31400.0
2012-06-20 13:50:00,31.71,31.72,31.68,31.68,45300.0,20.6727,20.6793,20.6532,20.6532,45300.0
2012-06-20 13:55:00,31.7,31.73,31.67,31.72,59600.0,20.6662,20.6858,20.6467,20.6793,59600.0
2012-06-20 14:00:00,31.72,31.72,31.65,31.72,75800.0,20.6793,20.6793,20.6336,20.6793,75800.0
2012-06-20 14:05:00,31.71,31.75,31.7,31.73,36600.0,20.6727,20.6988,20.6662,20.6858,36600.0
2012-06-20 14:10:00,31.74,31.79,31.73,31.76,69300.0,20.6923,20.7249,20.6858,20.7053,69300.0
2012-06-20 14:15:00,31.76,31.83,31.72,31.72,127400.0,20.7053,20.751,20.6793,20.6793,127400.0
2012-06-20 14:20:00,31.71,31.76,31.64,31.71,181000.0,20.6727,20.7053,20.6271,20.6727,181000.0
2012-06-20 14:25:00,31.71,31.71,31.65,31.67,99800.0,20.6727,20.6727,20.6336,20.6467,99800.0
2012-06-20 14:30:00,31.68,31.71,31.66,31.66,72800.0,20.6532,20.6727,20.6401,20.6401,72800.0
2012-06-20 14:35:00,31.66,31.74,31.66,31.66,90900.0,20.6401,20.6923,20.6401,20.6401,90900.0
2012-06-20 14:40:00,31.66,31.69,31.59,31.6,138100.0,20.6401,20.6597,20.5945,20.601,138100.0
2012-06-20 14:45:00,31.6,31.6,31.49,31.54,187600.0,20.601,20.601,20.5293,20.5619,187600.0
2012-06-20 14:50:00,31.55,31.56,31.53,31.55,140100.0,20.5684,20.5749,20.5554,20.5684,140100.0
2012-06-20 14:55:00,31.55,31.59,31.54,31.57,136600.0,20.5684,20.5945,20.5619,20.5815,136600.0
2012-06-20 15:00:00,31.58,31.59,31.53,31.55,95100.0,20.588,20.5945,20.5554,20.5684,95100.0
2012-06-20 15:05:00,31.56,31.57,31.51,31.52,104300.0,20.5749,20.5815,20.5423,20.5489,104300.0
2012-06-20 15:10:00,31.52,31.55,31.44,31.54,185600.0,20.5489,20.5684,20.4967,20.5619,185600.0
2012-06-20 15:15:00,31.53,31.53,31.43,31.45,135300.0,20.5554,20.5554,20.4902,20.5032,135300.0
2012-06-20 15:20:00,31.45,31.5,31.44,31.49,142800.0,20.5032,20.5358,20.4967,20.5293,142800.0
2012-06-20 15:25:00,31.5,31.62,31.49,31.6,92800.0,20.5358,20.6141,20.5293,20.601,92800.0
2012-06-20 15:30:00,31.6,31.65,31.57,31.6,124800.0,20.601,20.6336,20.5815,20.601,124800.0
2012-06-20 15:35:00,31.6,31.64,31.57,31.61,148100.0,20.601,20.6271,20.5815,20.6075,148100.0
2012-06-20 15:40:00,31.62,31.7,31.59,31.7,153300.0,20.6141,20.6662,20.5945,20.6662,153300.0
2012-06-20 15:45:00,31.7,31.72,31.66,31.7,184000.0,20.6662,20.6793,20.6401,20.6662,184000.0
2012-06-20 15:50:00,31.69,31.7,31.62,31.64,154400.0,20.6597,20.6662,20.6141,20.6271,154400.0
2012-06-20 15:55:00,31.65,31.72,31.65,31.71,433100.0,20.6336,20.6793,20.6336,20.6727,433100.0
2012-06-21 09:30:00,31.93,32.0,31.88,31.99,164900.0,20.8162,20.8618,20.7836,20.8553,164900.0
2012-06-21 09:35:00,31.99,31.99,31.9,31.93,117800.0,20.8553,20.8553,20.7966,20.8162,117800.0
2012-06-21 09:40:00,31.93,31.95,31.86,31.91,87100.0,20.8162,20.8292,20.7705,20.8031,87100.0
2012-06-21 09:45:00,31.91,31.95,31.86,31.93,91000.0,20.8031,20.8292,20.7705,20.8162,91000.0
2012-06-21 09:50:00,31.93,31.96,31.87,31.88,103000.0,20.8162,20.8357,20.777,20.7836,103000.0
2012-06-21 09:55:00,31.88,31.91,31.84,31.85,107900.0,20.7836,20.8031,20.7575,20.764,107900.0
2012-06-21 10:00:00,31.85,31.85,31.68,31.69,144700.0,20.764,20.764,20.6532,20.6597,144700.0
2012-06-21 10:05:00,31.68,31.79,31.66,31.76,124500.0,20.6532,20.7249,20.6401,20.7053,124500.0
2012-06-21 10:10:00,31.77,31.83,31.76,31.81,100400.0,20.7118,20.751,20.7053,20.7379,100400.0
2012-06-21 10:15:00,31.82,31.86,31.79,31.83,82600.0,20.7444,20.7705,20.7249,20.751,82600.0
2012-06-21 10:20:00,31.83,31.88,31.82,31.88,75500.0,20.751,20.7836,20.7444,20.7836,75500.0
2012-06-21 10:25:00,31.87,31.87,31.81,31.85,88500.0,20.777,20.777,20.7379,20.764,88500.0
2012-06-21 10:30:00,31.85,31.9,31.83,31.9,100200.0,20.764,20.7966,20.751,20.7966,100200.0
2012-06-21 10:35:00,31.9,31.91,31.85,31.88,66100.0,20.7966,20.8031,20.764,20.7836,66100.0
2012-06-21 10:40:00,31.88,31.94,31.86,31.93,66000.0,20.7836,20.8227,20.7705,20.8162,66000.0
2012-06-21 10:45:00,31.94,31.98,31.94,31.97,68700.0,20.8227,20.8488,20.8227,20.8422,68700.0
2012-06-21 10:50:00,31.97,31.98,31.94,31.94,79800.0,20.8422,20.8488,20.8227,20.8227,79800.0
2012-06-21 10:55:00,31.94,31.95,31.86,31.88,43800.0,20.8227,20.8292,20.7705,20.7836,43800.0
2012-06-21 11:00:00,31.89,31.89,31.77,31.77,133200.0,20.7901,20.7901,20.7118,20.7118,133200.0
2012-06-21 11:05:00,31.77,31.8,31.72,31.72,80200.0,20.7118,20.7314,20.6793,20.6793,80200.0
2012-06-21 11:10:00,31.73,31.75,31.66,31.67,98200.0,20.6858,20.6988,20.6401,20.6467,98200.0
2012-06-21 11:15:00,31.67,31.73,31.65,31.73,115600.0,20.6467,20.6858,20.6336,20.6858,115600.0
2012-06-21 11:20:00,31.73,31.78,31.72,31.76,60500.0,20.6858,20.7184,20.6793,20.7053,60500.0
2012-06-21 11:25:00,31.76,31.76,31.71,31.71,145000.0,20.7053,20.7053,20.6727,20.6727,145000.0
2012-06-21 11:30:00,31.71,31.71,31.64,31.64,85400.0,20.6727,20.6727,20.6271,20.6271,85400.0
2012-06-21 11:35:00,31.64,31.66,31.59,31.65,365400.0,20.6271,20.6401,20.5945,20.6336,365400.0
2012-06-21 11:40:00,31.66,31.66,31.6,31.66,84900.0,20.6401,20.6401,20.601,20.6401,84900.0
2012-06-21 11:45:00,31.66,31.68,31.64,31.68,142000.0,20.6401,20.6532,20.6271,20.6532,142000.0
2012-06-21 11:50:00,31.68,31.73,31.67,31.7,73600.0,20.6532,20.6858,20.6467,20.6662,73600.0
2012-06-21 11:55:00,31.69,31.72,31.68,31.7,249400.0,20.6597,20.6793,20.6532,20.6662,249400.0
2012-06-21 12:00:00,31.7,31.74,31.66,31.71,105800.0,20.6662,20.6923,20.6401,20.6727,105800.0
2012-06-21 12:05:00,31.71,31.71,31.65,31.7,86500.0,20.6727,20.6727,20.6336,20.6662,86500.0
2012-06-21 12:10:00,31.7,31.71,31.67,31.71,93400.0,20.6662,20.6727,20.6467,20.6727,93400.0
2012-06-21 12:15:00,31.71,31.71,31.66,31.7,84300.0,20.6727,20.6727,20.6401,20.6662,84300.0
2012-06-21 12:20:00,31.71,31.73,31.62,31.62,142700.0,20.6727,20.6858,20.6141,20.6141,142700.0
2012-06-21 12:25:00,31.62,31.63,31.54,31.55,168100.0,20.6141,20.6206,20.5619,20.5684,168100.0
2012-06-21 12:30:00,31.56,31.57,31.5,31.5,135800.0,20.5749,20.5815,20.5358,20.5358,135800.0
2012-06-21 12:35:00,31.51,31.56,31.5,31.55,69300.0,20.5423,20.5749,20.5358,20.5684,69300.0
2012-06-21 12:40:00,31.55,31.57,31.51,31.53,92500.0,20.5684,20.5815,20.5423,20.5554,92500.0
2012-06-21 12:45:00,31.53,31.59,31.53,31.59,74600.0,20.5554,20.5945,20.5554,20.5945,74600.0
2012-06-21 12:50:00,31.59,31.63,31.58,31.63,92400.0,20.5945,20.6206,20.588,20.6206,92400.0
2012-06-21 12:55:00,31.62,31.64,31.62,31.63,21900.0,20.6141,20.6271,20.6141,20.6206,21900.0
2012-06-21 13:00:00,31.64,31.64,31.61,31.63,64600.0,20.6271,20.6271,20.6075,20.6206,64600.0
2012-06-21 13:05:00,31.63,31.67,31.62,31.63,72200.0,20.6206,20.6467,20.6141,20.6206,72200.0
2012-06-21 13:10:00,31.64,31.64,31.58,31.6,85700.0,20.6271,20.6271,20.588,20.601,85700.0
2012-06-21 13:15:00,31.6,31.64,31.59,31.59,55100.0,20.601,20.6271,20.5945,20.5945,55100.0
2012-06-21 13:20:00,31.59,31.62,31.56,31.57,57000.0,20.5945,20.6141,20.5749,20.5815,57000.0
2012-06-21 13:25:00,31.56,31.57,31.54,31.54,70300.0,20.5749,20.5815,20.5619,20.5619,70300.0
2012-06-21 13:30:00,31.54,31.57,31.52,31.54,68900.0,20.5619,20.5815,20.5489,20.5619,68900.0
2012-06-21 13:35:00,31.54,31.56,31.51,31.51,71600.0,20.5619,20.5749,20.5423,20.5423,71600.0
2012-06-21 13:40:00,31.5,31.51,31.46,31.48,75300.0,20.5358,20.5423,20.5097,20.5228,75300.0
2012-06-21 13:45:00,31.49,31.5,31.44,31.45,65200.0,20.5293,20.5358,20.4967,20.5032,65200.0
2012-06-21 13:50:00,31.46,31.5,31.45,31.5,54100.0,20.5097,20.5358,20.5032,20.5358,54100.0
2012-06-21 13:55:00,31.49,31.52,31.47,31.48,61900.0,20.5293,20.5489,20.5163,20.5228,61900.0
2012-06-21 14:00:00,31.48,31.52,31.47,31.47,103800.0,20.5228,20.5489,20.5163,20.5163,103800.0
2012-06-21 14:05:00,31.47,31.49,31.43,31.45,76900.0,20.5163,20.5293,20.4902,20.5032,76900.0
2012-06-21 14:10:00,31.45,31.46,31.42,31.45,67200.0,20.5032,20.5097,20.4837,20.5032,67200.0
2012-06-21 14:15:00,31.45,31.47,31.44,31.45,74800.0,20.5032,20.5163,20.4967,20.5032,74800.0
2012-06-21 14:20:00,31.46,31.48,31.42,31.43,125500.0,20.5097,20.5228,20.4837,20.4902,125500.0
2012-06-21 14:25:00,31.44,31.44,31.39,31.43,98500.0,20.4967,20.4967,20.4641,20.4902,98500.0
2012-06-21 14:30:00,31.42,31.44,31.41,31.43,92000.0,20.4837,20.4967,20.4772,20.4902,92000.0
2012-06-21 14:35:00,31.43,31.45,31.42,31.45,50300.0,20.4902,20.5032,20.4837,20.5032,50300.0
2012-06-21 14:40:00,31.45,31.52,31.45,31.52,114700.0,20.5032,20.5489,20.5032,20.5489,114700.0
2012-06-21 14:45:00,31.52,31.52,31.47,31.5,70800.0,20.5489,20.5489,20.5163,20.5358,70800.0
2012-06-21 14:50:00,31.5,31.52,31.48,31.48,85700.0,20.5358,20.5489,20.5228,20.5228,85700.0
2012-06-21 14:55:00,31.48,31.53,31.46,31.52,99900.0,20.5228,20.5554,20.5097,20.5489,99900.0
2012-06-21 15:00:00,31.51,31.53,31.48,31.49,55300.0,20.5423,20.5554,20.5228,20.5293,55300.0
2012-06-21 15:05:00,31.48,31.48,31.42,31.45,177500.0,20.5228,20.5228,20.4837,20.5032,177500.0
2012-06-21 15:10:00,31.45,31.45,31.38,31.43,77800.0,20.5032,20.5032,20.4576,20.4902,77800.0
2012-06-21 15:15:00,31.43,31.43,31.32,31.34,259900.0,20.4902,20.4902,20.4185,20.4315,259900.0
2012-06-21 15:20:00,31.34,31.38,31.31,31.38,175200.0,20.4315,20.4576,20.412,20.4576,175200.0
2012-06-21 15:25:00,31.38,31.43,31.38,31.4,140600.0,20.4576,20.4902,20.4576,20.4706,140600.0
2012-06-21 15:30:00,31.4,31.4,31.33,31.36,154300.0,20.4706,20.4706,20.425,20.4446,154300.0
2012-06-21 15:35:00,31.36,31.43,31.35,31.37,191300.0,20.4446,20.4902,20.438,20.4511,191300.0
2012-06-21 15:40:00,31.38,31.38,31.31,31.32,205000.0,20.4576,20.4576,20.412,20.4185,205000.0
2012-06-21 15:45:00,31.33,31.35,31.27,31.3,282300.0,20.425,20.438,20.3859,20.4054,282300.0
2012-06-21 15:50:00,31.3,31.33,31.2,31.24,441100.0,20.4054,20.425,20.3402,20.3663,441100.0
2012-06-21 15:55:00,31.24,31.28,31.15,31.22,830800.0,20.3663,20.3924,20.3076,20.3533,830800.0
2012-06-22 09:30:00,31.51,31.62,31.44,31.52,120000.0,20.5423,20.6141,20.4967,20.5489,120000.0
2012-06-22 09:35:00,31.52,31.52,31.43,31.47,116100.0,20.5489,20.5489,20.4902,20.5163,116100.0
2012-06-22 09:40:00,31.47,31.61,31.46,31.61,83600.0,20.5163,20.6075,20.5097,20.6075,83600.0
2012-06-22 09:45:00,31.6,31.61,31.53,31.56,128600.0,20.601,20.6075,20.5554,20.5749,128600.0
2012-06-22 09:50:00,31.56,31.59,31.54,31.56,130800.0,20.5749,20.5945,20.5619,20.5749,130800.0
2012-06-22 09:55:00,31.57,31.6,31.54,31.59,132100.0,20.5815,20.601,20.5619,20.5945,132100.0
2012-06-22 10:00:00,31.59,31.7,31.57,31.7,232400.0,20.5945,20.6662,20.5815,20.6662,232400.0
2012-06-22 10:05:00,31.7,31.72,31.62,31.64,210400.0,20.6662,20.6793,20.6141,20.6271,210400.0
2012-06-22 10:10:00,31.64,31.67,31.62,31.66,138700.0,20.6271,20.6467,20.6141,20.6401,138700.0
2012-06-22 10:15:00,31.66,31.67,31.62,31.63,136300.0,20.6401,20.6467,20.6141,20.6206,136300.0
2012-06-22 10:20:00,31.63,31.63,31.55,31.57,230100.0,20.6206,20.6206,20.5684,20.5815,230100.0
2012-06-22 10:25:00,31.57,31.59,31.53,31.54,79600.0,20.5815,20.5945,20.5554,20.5619,79600.0
2012-06-22 10:30:00,31.54,31.55,31.49,31.55,62700.0,20.5619,20.5684,20.5293,20.5684,62700.0
2012-06-22 10:35:00,31.55,31.59,31.52,31.53,90100.0,20.5684,20.5945,20.5489,20.5554,90100.0
2012-06-22 10:40:00,31.53,31.56,31.52,31.53,60900.0,20.5554,20.5749,20.5489,20.5554,60900.0
2012-06-22 10:45:00,31.53,31.56,31.52,31.53,64100.0,20.5554,20.5749,20.5489,20.5554,64100.0
2012-06-22 10:50:00,31.52,31.57,31.52,31.57,50600.0,20.5489,20.5815,20.5489,20.5815,50600.0
2012-06-22 10:55:00,31.56,31.6,31.55,31.59,160000.0,20.5749,20.601,20.5684,20.5945,160000.0
2012-06-22 11:00:00,31.58,31.63,31.56,31.56,156900.0,20.588,20.6206,20.5749,20.5749,156900.0
2012-06-22 11:05:00,31.57,31.6,31.55,31.57,70800.0,20.5815,20.601,20.5684,20.5815,70800.0
2012-06-22 11:10:00,31.58,31.6,31.56,31.57,32800.0,20.588,20.601,20.5749,20.5815,32800.0
2012-06-22 11:15:00,31.57,31.58,31.53,31.55,31600.0,20.5815,20.588,20.5554,20.5684,31600.0
2012-06-22 11:20:00,31.56,31.56,31.52,31.53,43500.0,20.5749,20.5749,20.5489,20.5554,43500.0
2012-06-22 11:25:00,31.53,31.54,31.47,31.49,56000.0,20.5554,20.5619,20.5163,20.5293,56000.0
2012-06-22 11:30:00,31.5,31.53,31.49,31.52,32300.0,20.5358,20.5554,20.5293,20.5489,32300.0
2012-06-22 11:35:00,31.51,31.52,31.49,31.52,53600.0,20.5423,20.5489,20.5293,20.5489,53600.0
2012-06-22 11:40:00,31.52,31.56,31.51,31.56,48900.0,20.5489,20.5749,20.5423,20.5749,48900.0
2012-06-22 11:45:00,31.56,31.57,31.54,31.55,43300.0,20.5749,20.5815,20.5619,20.5684,43300.0
2012-06-22 11:50:00,31.55,31.59,31.54,31.54,47000.0,20.5684,20.5945,20.5619,20.5619,47000.0
2012-06-22 11:55:00,31.54,31.58,31.54,31.58,66800.0,20.5619,20.588,20.5619,20.588,66800.0
2012-06-22 12:00:00,31.58,31.59,31.55,31.55,20500.0,20.588,20.5945,20.5684,20.5684,20500.0
2012-06-22 12:05:00,31.55,31.56,31.48,31.5,63700.0,20.5684,20.5749,20.5228,20.5358,63700.0
2012-06-22 12:10:00,31.51,31.55,31.49,31.54,48800.0,20.5423,20.5684,20.5293,20.5619,48800.0
2012-06-22 12:15:00,31.54,31.55,31.52,31.53,57800.0,20.5619,20.5684,20.5489,20.5554,57800.0
2012-06-22 12:20:00,31.53,31.54,31.47,31.48,57900.0,20.5554,20.5619,20.5163,20.5228,57900.0
2012-06-22 12:25:00,31.49,31.49,31.45,31.46,100400.0,20.5293,20.5293,20.5032,20.5097,100400.0
2012-06-22 12:30:00,31.46,31.48,31.45,31.45,37000.0,20.5097,20.5228,20.5032,20.5032,37000.0
2012-06-22 12:35:00,31.46,31.48,31.45,31.45,73800.0,20.5097,20.5228,20.5032,20.5032,73800.0
2012-06-22 12:40:00,31.45,31.49,31.45,31.47,46800.0,20.5032,20.5293,20.5032,20.5163,46800.0
2012-06-22 12:45:00,31.47,31.5,31.47,31.49,33000.0,20.5163,20.5358,20.5163,20.5293,33000.0
2012-06-22 12:50:00,31.49,31.49,31.46,31.46,16700.0,20.5293,20.5293,20.5097,20.5097,16700.0
2012-06-22 12:55:00,31.46,31.49,31.45,31.47,61000.0,20.5097,20.5293,20.5032,20.5163,61000.0
2012-06-22 13:00:00,31.47,31.48,31.45,31.45,69000.0,20.5163,20.5228,20.5032,20.5032,69000.0
2012-06-22 13:05:00,31.45,31.49,31.45,31.49,96800.0,20.5032,20.5293,20.5032,20.5293,96800.0
2012-06-22 13:10:00,31.49,31.52,31.49,31.51,45900.0,20.5293,20.5489,20.5293,20.5423,45900.0
2012-06-22 13:15:00,31.52,31.52,31.49,31.51,68200.0,20.5489,20.5489,20.5293,20.5423,68200.0
2012-06-22 13:20:00,31.51,31.54,31.49,31.54,77500.0,20.5423,20.5619,20.5293,20.5619,77500.0
2012-06-22 13:25:00,31.54,31.55,31.54,31.54,34200.0,20.5619,20.5684,20.5619,20.5619,34200.0
2012-06-22 13:30:00,31.54,31.55,31.54,31.55,14300.0,20.5619,20.5684,20.5619,20.5684,14300.0
2012-06-22 13:35:00,31.55,31.59,31.54,31.59,114000.0,20.5684,20.5945,20.5619,20.5945,114000.0
2012-06-22 13:40:00,31.59,31.6,31.58,31.59,56300.0,20.5945,20.601,20.588,20.5945,56300.0
2012-06-22 13:45:00,31.59,31.6,31.58,31.6,20400.0,20.5945,20.601,20.588,20.601,20400.0
2012-06-22 13:50:00,31.6,31.6,31.59,31.6,32800.0,20.601,20.601,20.5945,20.601,32800.0
2012-06-22 13:55:00,31.6,31.6,31.59,31.59,32100.0,20.601,20.601,20.5945,20.5945,32100.0
2012-06-22 14:00:00,31.59,31.64,31.59,31.63,152900.0,20.5945,20.6271,20.5945,20.6206,152900.0
2012-06-22 14:05:00,31.63,31.63,31.59,31.6,95700.0,20.6206,20.6206,20.5945,20.601,95700.0
2012-06-22 14:10:00,31.59,31.6,31.59,31.6,24400.0,20.5945,20.601,20.5945,20.601,24400.0
2012-06-22 14:15:00,31.6,31.62,31.59,31.62,86500.0,20.601,20.6141,20.5945,20.6141,86500.0
2012-06-22 14:20:00,31.62,31.66,31.62,31.66,77200.0,20.6141,20.6401,20.6141,20.6401,77200.0
2012-06-22 14:25:00,31.66,31.71,31.66,31.69,69800.0,20.6401,20.6727,20.6401,20.6597,69800.0
2012-06-22 14:30:00,31.7,31.74,31.69,31.72,48400.0,20.6662,20.6923,20.6597,20.6793,48400.0
2012-06-22 14:35:00,31.73,31.73,31.72,31.73,19900.0,20.6858,20.6858,20.6793,20.6858,19900.0
2012-06-22 14:40:00,31.72,31.77,31.72,31.77,71500.0,20.6793,20.7118,20.6793,20.7118,71500.0
2012-06-22 14:45:00,31.77,31.77,31.73,31.76,81700.0,20.7118,20.7118,20.6858,20.7053,81700.0
2012-06-22 14:50:00,31.76,31.81,31.75,31.79,113800.0,20.7053,20.7379,20.6988,20.7249,113800.0
2012-06-22 14:55:00,31.79,31.82,31.78,31.79,104900.0,20.7249,20.7444,20.7184,20.7249,104900.0
2012-06-22 15:00:00,31.8,31.8,31.75,31.75,53900.0,20.7314,20.7314,20.6988,20.6988,53900.0
2012-06-22 15:05:00,31.75,31.75,31.71,31.71,70000.0,20.6988,20.6988,20.6727,20.6727,70000.0
2012-06-22 15:10:00,31.72,31.75,31.71,31.74,69300.0,20.6793,20.6988,20.6727,20.6923,69300.0
2012-06-22 15:15:00,31.74,31.74,31.71,31.73,117100.0,20.6923,20.6923,20.6727,20.6858,117100.0
2012-06-22 15:20:00,31.73,31.74,31.7,31.72,73000.0,20.6858,20.6923,20.6662,20.6793,73000.0
2012-06-22 15:25:00,31.72,31.74,31.72,31.74,33400.0,20.6793,20.6923,20.6793,20.6923,33400.0
2012-06-22 15:30:00,31.74,31.77,31.71,31.71,131700.0,20.6923,20.7118,20.6727,20.6727,131700.0
2012-06-22 15:35:00,31.71,31.75,31.71,31.74,87100.0,20.6727,20.6988,20.6727,20.6923,87100.0
2012-06-22 15:40:00,31.73,31.78,31.73,31.75,168900.0,20.6858,20.7184,20.6858,20.6988,168900.0
2012-06-22 15:45:00,31.76,31.81,31.76,31.79,291600.0,20.7053,20.7379,20.7053,20.7249,291600.0
2012-06-22 15:50:00,31.8,31.83,31.76,31.82,244500.0,20.7314,20.751,20.7053,20.7444,244500.0
2012-06-22 15:55:00,31.81,31.82,31.73,31.74,556700.0,20.7379,20.7444,20.6858,20.6923,556700.0
2012-06-25 09:30:00,31.39,31.49,31.28,31.33,145300.0,20.4641,20.5293,20.3924,20.425,145300.0
2012-06-25 09:35:00,31.31,31.31,31.21,31.23,156300.0,20.412,20.412,20.3468,20.3598,156300.0
2012-06-25 09:40:00,31.23,31.29,31.21,31.29,105600.0,20.3598,20.3989,20.3468,20.3989,105600.0
2012-06-25 09:45:00,31.29,31.3,31.24,31.28,96100.0,20.3989,20.4054,20.3663,20.3924,96100.0
2012-06-25 09:50:00,31.27,31.29,31.25,31.28,82000.0,20.3859,20.3989,20.3728,20.3924,82000.0
2012-06-25 09:55:00,31.28,31.35,31.28,31.33,80000.0,20.3924,20.438,20.3924,20.425,80000.0
2012-06-25 10:00:00,31.33,31.41,31.33,31.35,166700.0,20.425,20.4772,20.425,20.438,166700.0
2012-06-25 10:05:00,31.34,31.39,31.31,31.32,113900.0,20.4315,20.4641,20.412,20.4185,113900.0
2012-06-25 10:10:00,31.32,31.33,31.22,31.27,142100.0,20.4185,20.425,20.3533,20.3859,142100.0
2012-06-25 10:15:00,31.26,31.26,31.19,31.24,65800.0,20.3794,20.3794,20.3337,20.3663,65800.0
2012-06-25 10:20:00,31.24,31.26,31.2,31.26,65100.0,20.3663,20.3794,20.3402,20.3794,65100.0
2012-06-25 10:25:00,31.25,31.26,31.2,31.2,65600.0,20.3728,20.3794,20.3402,20.3402,65600.0
2012-06-25 10:30:00,31.21,31.29,31.21,31.29,246000.0,20.3468,20.3989,20.3468,20.3989,246000.0
2012-06-25 10:35:00,31.29,31.31,31.26,31.28,151300.0,20.3989,20.412,20.3794,20.3924,151300.0
2012-06-25 10:40:00,31.27,31.29,31.24,31.27,90100.0,20.3859,20.3989,20.3663,20.3859,90100.0
2012-06-25 10:45:00,31.27,31.32,31.23,31.29,51700.0,20.3859,20.4185,20.3598,20.3989,51700.0
2012-06-25 10:50:00,31.3,31.36,31.29,31.34,67000.0,20.4054,20.4446,20.3989,20.4315,67000.0
2012-06-25 10:55:00,31.33,31.34,31.29,31.32,47500.0,20.425,20.4315,20.3989,20.4185,47500.0
2012-06-25 11:00:00,31.32,31.33,31.27,31.29,79100.0,20.4185,20.425,20.3859,20.3989,79100.0
2012-06-25 11:05:00,31.28,31.28,31.24,31.27,58300.0,20.3924,20.3924,20.3663,20.3859,58300.0
2012-06-25 11:10:00,31.28,31.29,31.25,31.25,42300.0,20.3924,20.3989,20.3728,20.3728,42300.0
2012-06-25 11:15:00,31.26,31.29,31.26,31.28,52900.0,20.3794,20.3989,20.3794,20.3924,52900.0
2012-06-25 11:20:00,31.28,31.3,31.28,31.3,85300.0,20.3924,20.4054,20.3924,20.4054,85300.0
2012-06-25 11:25:00,31.29,31.3,31.23,31.25,73900.0,20.3989,20.4054,20.3598,20.3728,73900.0
2012-06-25 11:30:00,31.24,31.25,31.18,31.18,56900.0,20.3663,20.3728,20.3272,20.3272,56900.0
2012-06-25 11:35:00,31.18,31.19,31.13,31.15,88600.0,20.3272,20.3337,20.2946,20.3076,88600.0
2012-06-25 11:40:00,31.14,31.15,31.11,31.11,73100.0,20.3011,20.3076,20.2816,20.2816,73100.0
2012-06-25 11:45:00,31.12,31.12,31.04,31.05,164400.0,20.2881,20.2881,20.2359,20.2425,164400.0
2012-06-25 11:50:00,31.06,31.1,31.04,31.09,100200.0,20.249,20.2751,20.2359,20.2685,100200.0
2012-06-25 11:55:00,31.1,31.12,31.05,31.05,96200.0,20.2751,20.2881,20.2425,20.2425,96200.0
2012-06-25 12:00:00,31.05,31.1,31.04,31.08,61200.0,20.2425,20.2751,20.2359,20.262,61200.0
2012-06-25 12:05:00,31.08,31.1,31.06,31.08,79500.0,20.262,20.2751,20.249,20.262,79500.0
2012-06-25 12:10:00,31.09,31.09,31.07,31.08,44400.0,20.2685,20.2685,20.2555,20.262,44400.0
2012-06-25 12:15:00,31.08,31.15,31.08,31.15,41200.0,20.262,20.3076,20.262,20.3076,41200.0
2012-06-25 12:20:00,31.15,31.16,31.12,31.13,77400.0,20.3076,20.3142,20.2881,20.2946,77400.0
2012-06-25 12:25:00,31.14,31.16,31.12,31.12,131100.0,20.3011,20.3142,20.2881,20.2881,131100.0
2012-06-25 12:30:00,31.12,31.13,31.1,31.11,69100.0,20.2881,20.2946,20.2751,20.2816,69100.0
2012-06-25 12:35:00,31.1,31.11,31.08,31.09,56700.0,20.2751,20.2816,20.262,20.2685,56700.0
2012-06-25 12:40:00,31.09,31.1,31.07,31.1,60600.0,20.2685,20.2751,20.2555,20.2751,60600.0
2012-06-25 12:45:00,31.09,31.11,31.08,31.1,33700.0,20.2685,20.2816,20.262,20.2751,33700.0
2012-06-25 12:50:00,31.11,31.12,31.1,31.12,35900.0,20.2816,20.2881,20.2751,20.2881,35900.0
2012-06-25 12:55:00,31.12,31.14,31.09,31.09,43200.0,20.2881,20.3011,20.2685,20.2685,43200.0
2012-06-25 13:00:00,31.09,31.09,31.06,31.07,78400.0,20.2685,20.2685,20.249,20.2555,78400.0
2012-06-25 13:05:00,31.08,31.09,31.06,31.08,38000.0,20.262,20.2685,20.249,20.262,38000.0
2012-06-25 13:10:00,31.08,31.08,31.05,31.06,33700.0,20.262,20.262,20.2425,20.249,33700.0
2012-06-25 13:15:00,31.06,31.08,31.05,31.07,44700.0,20.249,20.262,20.2425,20.2555,44700.0
2012-06-25 13:20:00,31.08,31.1,31.07,31.1,99800.0,20.262,20.2751,20.2555,20.2751,99800.0
2012-06-25 13:25:00,31.09,31.11,31.08,31.11,44900.0,20.2685,20.2816,20.262,20.2816,44900.0
2012-06-25 13:30:00,31.1,31.18,31.09,31.17,132300.0,20.2751,20.3272,20.2685,20.3207,132300.0
2012-06-25 13:35:00,31.17,31.2,31.17,31.19,54200.0,20.3207,20.3402,20.3207,20.3337,54200.0
2012-06-25 13:40:00,31.2,31.2,31.14,31.16,60100.0,20.3402,20.3402,20.3011,20.3142,60100.0
2012-06-25 13:45:00,31.16,31.19,31.15,31.15,41200.0,20.3142,20.3337,20.3076,20.3076,41200.0
2012-06-25 13:50:00,31.16,31.16,31.12,31.14,72600.0,20.3142,20.3142,20.2881,20.3011,72600.0
2012-06-25 13:55:00,31.15,31.2,31.14,31.2,107300.0,20.3076,20.3402,20.3011,20.3402,107300.0
2012-06-25 14:00:00,31.2,31.24,31.2,31.21,57300.0,20.3402,20.3663,20.3402,20.3468,57300.0
2012-06-25 14:05:00,31.22,31.22,31.19,31.21,74700.0,20.3533,20.3533,20.3337,20.3468,74700.0
2012-06-25 14:10:00,31.21,31.23,31.19,31.22,97800.0,20.3468,20.3598,20.3337,20.3533,97800.0
2012-06-25 14:15:00,31.22,31.27,31.22,31.23,92900.0,20.3533,20.3859,20.3533,20.3598,92900.0
2012-06-25 14:20:00,31.23,31.24,31.21,31.23,79700.0,20.3598,20.3663,20.3468,20.3598,79700.0
2012-06-25 14:25:00,31.23,31.24,31.19,31.19,81900.0,20.3598,20.3663,20.3337,20.3337,81900.0
2012-06-25 14:30:00,31.19,31.22,31.18,31.19,41100.0,20.3337,20.3533,20.3272,20.3337,41100.0
2012-06-25 14:35:00,31.18,31.2,31.16,31.19,57200.0,20.3272,20.3402,20.3142,20.3337,57200.0
2012-06-25 14:40:00,31.19,31.2,31.15,31.16,30800.0,20.3337,20.3402,20.3076,20.3142,30800.0
2012-06-25 14:45:00,31.15,31.16,31.12,31.15,85600.0,20.3076,20.3142,20.2881,20.3076,85600.0
2012-06-25 14:50:00,31.14,31.17,31.14,31.16,53000.0,20.3011,20.3207,20.3011,20.3142,53000.0
2012-06-25 14:55:00,31.16,31.17,31.12,31.12,53000.0,20.3142,20.3207,20.2881,20.2881,53000.0
2012-06-25 15:00:00,31.12,31.15,31.12,31.14,46100.0,20.2881,20.3076,20.2881,20.3011,46100.0
2012-06-25 15:05:00,31.15,31.23,31.14,31.19,88800.0,20.3076,20.3598,20.3011,20.3337,88800.0
2012-06-25 15:10:00,31.2,31.25,31.2,31.24,66500.0,20.3402,20.3728,20.3402,20.3663,66500.0
2012-06-25 15:15:00,31.23,31.24,31.16,31.22,122900.0,20.3598,20.3663,20.3142,20.3533,122900.0
2012-06-25 15:20:00,31.22,31.25,31.19,31.25,113300.0,20.3533,20.3728,20.3337,20.3728,113300.0
2012-06-25 15:25:00,31.24,31.28,31.22,31.24,88000.0,20.3663,20.3924,20.3533,20.3663,88000.0
2012-06-25 15:30:00,31.25,31.25,31.19,31.2,176900.0,20.3728,20.3728,20.3337,20.3402,176900.0
2012-06-25 15:35:00,31.21,31.25,31.19,31.23,130300.0,20.3468,20.3728,20.3337,20.3598,130300.0
2012-06-25 15:40:00,31.23,31.27,31.2,31.21,184300.0,20.3598,20.3859,20.3402,20.3468,184300.0
2012-06-25 15:45:00,31.22,31.28,31.22,31.25,102600.0,20.3533,20.3924,20.3533,20.3728,102600.0
2012-06-25 15:50:00,31.25,31.25,31.16,31.19,232200.0,20.3728,20.3728,20.3142,20.3337,232200.0
2012-06-25 15:55:00,31.19,31.22,31.15,31.17,988200.0,20.3337,20.3533,20.3076,20.3207,988200.0
2012-06-26 09:30:00,31.23,31.27,31.02,31.03,147900.0,20.3598,20.3859,20.2229,20.2294,147900.0
2012-06-26 09:35:00,31.04,31.11,31.04,31.08,111100.0,20.2359,20.2816,20.2359,20.262,111100.0
2012-06-26 09:40:00,31.08,31.25,31.08,31.25,86400.0,20.262,20.3728,20.262,20.3728,86400.0
2012-06-26 09:45:00,31.24,31.31,31.19,31.31,133100.0,20.3663,20.412,20.3337,20.412,133100.0
2012-06-26 09:50:00,31.3,31.35,31.28,31.35,125000.0,20.4054,20.438,20.3924,20.438,125000.0
2012-06-26 09:55:00,31.35,31.4,31.32,31.33,121500.0,20.438,20.4706,20.4185,20.425,121500.0
2012-06-26 10:00:00,31.32,31.35,31.27,31.32,93600.0,20.4185,20.438,20.3859,20.4185,93600.0
2012-06-26 10:05:00,31.32,31.38,31.3,31.32,100300.0,20.4185,20.4576,20.4054,20.4185,100300.0
2012-06-26 10:10:00,31.31,31.32,31.22,31.22,82600.0,20.412,20.4185,20.3533,20.3533,82600.0
2012-06-26 10:15:00,31.21,31.22,31.1,31.11,139900.0,20.3468,20.3533,20.2751,20.2816,139900.0
2012-06-26 10:20:00,31.11,31.14,31.08,31.11,92900.0,20.2816,20.3011,20.262,20.2816,92900.0
2012-06-26 10:25:00,31.1,31.14,31.1,31.12,72700.0,20.2751,20.3011,20.2751,20.2881,72700.0
2012-06-26 10:30:00,31.12,31.14,31.05,31.11,63700.0,20.2881,20.3011,20.2425,20.2816,63700.0
2012-06-26 10:35:00,31.11,31.18,31.11,31.17,165200.0,20.2816,20.3272,20.2816,20.3207,165200.0
2012-06-26 10:40:00,31.17,31.21,31.15,31.19,43300.0,20.3207,20.3468,20.3076,20.3337,43300.0
2012-06-26 10:45:00,31.19,31.21,31.15,31.17,152900.0,20.3337,20.3468,20.3076,20.3207,152900.0
2012-06-26 10:50:00,31.17,31.2,31.13,31.18,52700.0,20.3207,20.3402,20.2946,20.3272,52700.0
2012-06-26 10:55:00,31.18,31.22,31.17,31.21,91000.0,20.3272,20.3533,20.3207,20.3468,91000.0
2012-06-26 11:00:00,31.21,31.28,31.21,31.26,63700.0,20.3468,20.3924,20.3468,20.3794,63700.0
2012-06-26 11:05:00,31.26,31.27,31.12,31.16,137300.0,20.3794,20.3859,20.2881,20.3142,137300.0
2012-06-26 11:10:00,31.13,31.15,31.07,31.14,85600.0,20.2946,20.3076,20.2555,20.3011,85600.0
2012-06-26 11:15:00,31.14,31.17,31.09,31.16,55600.0,20.3011,20.3207,20.2685,20.3142,55600.0
2012-06-26 11:20:00,31.17,31.22,31.14,31.2,58900.0,20.3207,20.3533,20.3011,20.3402,58900.0
2012-06-26 11:25:00,31.2,31.26,31.2,31.22,65100.0,20.3402,20.3794,20.3402,20.3533,65100.0
2012-06-26 11:30:00,31.22,31.27,31.19,31.23,119500.0,20.3533,20.3859,20.3337,20.3598,119500.0
2012-06-26 11:35:00,31.24,31.25,31.22,31.22,80000.0,20.3663,20.3728,20.3533,20.3533,80000.0
2012-06-26 11:40:00,31.22,31.24,31.21,31.22,52000.0,20.3533,20.3663,20.3468,20.3533,52000.0
2012-06-26 11:45:00,31.22,31.29,31.2,31.28,38700.0,20.3533,20.3989,20.3402,20.3924,38700.0
2012-06-26 11:50:00,31.28,31.34,31.28,31.3,61500.0,20.3924,20.4315,20.3924,20.4054,61500.0
2012-06-26 11:55:00,31.31,31.33,31.29,31.3,45100.0,20.412,20.425,20.3989,20.4054,45100.0
2012-06-26 12:00:00,31.3,31.34,31.29,31.33,34300.0,20.4054,20.4315,20.3989,20.425,34300.0
2012-06-26 12:05:00,31.32,31.39,31.32,31.37,129500.0,20.4185,20.4641,20.4185,20.4511,129500.0
2012-06-26 12:10:00,31.37,31.41,31.34,31.34,65700.0,20.4511,20.4772,20.4315,20.4315,65700.0
2012-06-26 12:15:00,31.35,31.38,31.35,31.36,32400.0,20.438,20.4576,20.438,20.4446,32400.0
2012-06-26 12:20:00,31.36,31.38,31.34,31.37,29800.0,20.4446,20.4576,20.4315,20.4511,29800.0
2012-06-26 12:25:00,31.36,31.37,31.34,31.34,56600.0,20.4446,20.4511,20.4315,20.4315,56600.0
2012-06-26 12:30:00,31.34,31.41,31.34,31.41,52700.0,20.4315,20.4772,20.4315,20.4772,52700.0
2012-06-26 12:35:00,31.41,31.41,31.38,31.41,84700.0,20.4772,20.4772,20.4576,20.4772,84700.0
2012-06-26 12:40:00,31.4,31.43,31.39,31.42,53700.0,20.4706,20.4902,20.4641,20.4837,53700.0
2012-06-26 12:45:00,31.42,31.46,31.41,31.41,57100.0,20.4837,20.5097,20.4772,20.4772,57100.0
2012-06-26 12:50:00,31.41,31.43,31.4,31.42,26600.0,20.4772,20.4902,20.4706,20.4837,26600.0
2012-06-26 12:55:00,31.4,31.43,31.39,31.41,102800.0,20.4706,20.4902,20.4641,20.4772,102800.0
2012-06-26 13:00:00,31.41,31.41,31.4,31.4,15200.0,20.4772,20.4772,20.4706,20.4706,15200.0
2012-06-26 13:05:00,31.41,31.42,31.38,31.42,33500.0,20.4772,20.4837,20.4576,20.4837,33500.0
2012-06-26 13:10:00,31.42,31.44,31.39,31.41,99000.0,20.4837,20.4967,20.4641,20.4772,99000.0
2012-06-26 13:15:00,31.41,31.42,31.4,31.41,61900.0,20.4772,20.4837,20.4706,20.4772,61900.0
2012-06-26 13:20:00,31.41,31.42,31.4,31.42,28900.0,20.4772,20.4837,20.4706,20.4837,28900.0
2012-06-26 13:25:00,31.42,31.42,31.39,31.39,59000.0,20.4837,20.4837,20.4641,20.4641,59000.0
2012-06-26 13:30:00,31.39,31.4,31.36,31.38,78500.0,20.4641,20.4706,20.4446,20.4576,78500.0
2012-06-26 13:35:00,31.38,31.42,31.38,31.42,40700.0,20.4576,20.4837,20.4576,20.4837,40700.0
2012-06-26 13:40:00,31.42,31.43,31.4,31.41,31500.0,20.4837,20.4902,20.4706,20.4772,31500.0
2012-06-26 13:45:00,31.41,31.43,31.38,31.43,45300.0,20.4772,20.4902,20.4576,20.4902,45300.0
2012-06-26 13:50:00,31.42,31.43,31.41,31.42,33200.0,20.4837,20.4902,20.4772,20.4837,33200.0
2012-06-26 13:55:00,31.42,31.43,31.4,31.4,55100.0,20.4837,20.4902,20.4706,20.4706,55100.0
2012-06-26 14:00:00,31.41,31.44,31.4,31.42,48000.0,20.4772,20.4967,20.4706,20.4837,48000.0
2012-06-26 14:05:00,31.42,31.46,31.41,31.45,25700.0,20.4837,20.5097,20.4772,20.5032,25700.0
2012-06-26 14:10:00,31.46,31.51,31.45,31.5,63300.0,20.5097,20.5423,20.5032,20.5358,63300.0
2012-06-26 14:15:00,31.49,31.55,31.49,31.55,102000.0,20.5293,20.5684,20.5293,20.5684,102000.0
2012-06-26 14:20:00,31.54,31.57,31.5,31.51,50500.0,20.5619,20.5815,20.5358,20.5423,50500.0
2012-06-26 14:25:00,31.5,31.5,31.46,31.46,57200.0,20.5358,20.5358,20.5097,20.5097,57200.0
2012-06-26 14:30:00,31.47,31.47,31.42,31.47,132200.0,20.5163,20.5163,20.4837,20.5163,132200.0
2012-06-26 14:35:00,31.47,31.47,31.4,31.43,59700.0,20.5163,20.5163,20.4706,20.4902,59700.0
2012-06-26 14:40:00,31.42,31.47,31.42,31.44,52900.0,20.4837,20.5163,20.4837,20.4967,52900.0
2012-06-26 14:45:00,31.44,31.46,31.42,31.42,54800.0,20.4967,20.5097,20.4837,20.4837,54800.0
2012-06-26 14:50:00,31.42,31.43,31.35,31.38,105500.0,20.4837,20.4902,20.438,20.4576,105500.0
2012-06-26 14:55:00,31.38,31.41,31.37,31.41,63000.0,20.4576,20.4772,20.4511,20.4772,63000.0
2012-06-26 15:00:00,31.41,31.46,31.4,31.42,85600.0,20.4772,20.5097,20.4706,20.4837,85600.0
2012-06-26 15:05:00,31.41,31.45,31.4,31.41,188700.0,20.4772,20.5032,20.4706,20.4772,188700.0
2012-06-26 15:10:00,31.41,31.43,31.39,31.41,52000.0,20.4772,20.4902,20.4641,20.4772,52000.0
2012-06-26 15:15:00,31.41,31.44,31.4,31.42,75400.0,20.4772,20.4967,20.4706,20.4837,75400.0
2012-06-26 15:20:00,31.42,31.43,31.41,31.42,37200.0,20.4837,20.4902,20.4772,20.4837,37200.0
2012-06-26 15:25:00,31.42,31.43,31.34,31.37,144700.0,20.4837,20.4902,20.4315,20.4511,144700.0
2012-06-26 15:30:00,31.36,31.4,31.35,31.4,87100.0,20.4446,20.4706,20.438,20.4706,87100.0
2012-06-26 15:35:00,31.4,31.42,31.4,31.4,78900.0,20.4706,20.4837,20.4706,20.4706,78900.0
2012-06-26 15:40:00,31.4,31.43,31.38,31.39,132700.0,20.4706,20.4902,20.4576,20.4641,132700.0
2012-06-26 15:45:00,31.39,31.41,31.35,31.4,193300.0,20.4641,20.4772,20.438,20.4706,193300.0
2012-06-26 15:50:00,31.39,31.41,31.36,31.39,158400.0,20.4641,20.4772,20.4446,20.4641,158400.0
2012-06-26 15:55:00,31.38,31.39,31.29,31.3,478000.0,20.4576,20.4641,20.3989,20.4054,478000.0
2012-06-27 09:30:00,31.33,31.43,31.19,31.25,144100.0,20.5517,20.6173,20.4599,20.4992,144100.0
2012-06-27 09:35:00,31.24,31.25,31.14,31.19,125100.0,20.4927,20.4992,20.4271,20.4599,125100.0
2012-06-27 09:40:00,31.19,31.21,31.09,31.21,159900.0,20.4599,20.473,20.3943,20.473,159900.0
2012-06-27 09:45:00,31.19,31.21,31.15,31.18,91100.0,20.4599,20.473,20.4336,20.4533,91100.0
2012-06-27 09:50:00,31.18,31.25,31.15,31.25,54900.0,20.4533,20.4992,20.4336,20.4992,54900.0
2012-06-27 09:55:00,31.25,31.31,31.25,31.28,216400.0,20.4992,20.5386,20.4992,20.5189,216400.0
2012-06-27 10:00:00,31.29,31.32,31.21,31.3,150100.0,20.5255,20.5452,20.473,20.532,150100.0
2012-06-27 10:05:00,31.31,31.39,31.31,31.34,138100.0,20.5386,20.5911,20.5386,20.5583,138100.0
2012-06-27 10:10:00,31.34,31.41,31.33,31.39,195700.0,20.5583,20.6042,20.5517,20.5911,195700.0
2012-06-27 10:15:00,31.39,31.39,31.31,31.31,177500.0,20.5911,20.5911,20.5386,20.5386,177500.0
2012-06-27 10:20:00,31.32,31.4,31.31,31.4,98000.0,20.5452,20.5976,20.5386,20.5976,98000.0
2012-06-27 10:25:00,31.4,31.48,31.39,31.45,142600.0,20.5976,20.6501,20.5911,20.6304,142600.0
2012-06-27 10:30:00,31.45,31.46,31.37,31.38,180900.0,20.6304,20.637,20.578,20.5845,180900.0
2012-06-27 10:35:00,31.38,31.39,31.34,31.39,102000.0,20.5845,20.5911,20.5583,20.5911,102000.0
2012-06-27 10:40:00,31.38,31.4,31.33,31.39,56500.0,20.5845,20.5976,20.5517,20.5911,56500.0
2012-06-27 10:45:00,31.39,31.44,31.37,31.42,46700.0,20.5911,20.6239,20.578,20.6108,46700.0
2012-06-27 10:50:00,31.42,31.43,31.39,31.4,47400.0,20.6108,20.6173,20.5911,20.5976,47400.0
2012-06-27 10:55:00,31.4,31.4,31.33,31.35,109700.0,20.5976,20.5976,20.5517,20.5648,109700.0
2012-06-27 11:00:00,31.36,31.37,31.35,31.37,94500.0,20.5714,20.578,20.5648,20.578,94500.0
2012-06-27 11:05:00,31.37,31.38,31.31,31.33,97000.0,20.578,20.5845,20.5386,20.5517,97000.0
2012-06-27 11:10:00,31.33,31.36,31.29,31.3,117800.0,20.5517,20.5714,20.5255,20.532,117800.0
2012-06-27 11:15:00,31.29,31.31,31.25,31.26,94000.0,20.5255,20.5386,20.4992,20.5058,94000.0
2012-06-27 11:20:00,31.26,31.26,31.21,31.21,84600.0,20.5058,20.5058,20.473,20.473,84600.0
2012-06-27 11:25:00,31.21,31.22,31.18,31.22,80400.0,20.473,20.4796,20.4533,20.4796,80400.0
2012-06-27 11:30:00,31.21,31.29,31.21,31.28,37400.0,20.473,20.5255,20.473,20.5189,37400.0
2012-06-27 11:35:00,31.3,31.36,31.29,31.35,39000.0,20.532,20.5714,20.5255,20.5648,39000.0
2012-06-27 11:40:00,31.35,31.37,31.33,31.34,40600.0,20.5648,20.578,20.5517,20.5583,40600.0
2012-06-27 11:45:00,31.34,31.36,31.33,31.34,36800.0,20.5583,20.5714,20.5517,20.5583,36800.0
2012-06-27 11:50:00,31.35,31.36,31.31,31.32,65400.0,20.5648,20.5714,20.5386,20.5452,65400.0
2012-06-27 11:55:00,31.31,31.34,31.3,31.33,33100.0,20.5386,20.5583,20.532,20.5517,33100.0
2012-06-27 12:00:00,31.33,31.39,31.32,31.39,46800.0,20.5517,20.5911,20.5452,20.5911,46800.0
2012-06-27 12:05:00,31.39,31.43,31.39,31.42,55100.0,20.5911,20.6173,20.5911,20.6108,55100.0
2012-06-27 12:10:00,31.41,31.42,31.39,31.39,23200.0,20.6042,20.6108,20.5911,20.5911,23200.0
2012-06-27 12:15:00,31.38,31.41,31.38,31.41,44800.0,20.5845,20.6042,20.5845,20.6042,44800.0
2012-06-27 12:20:00,31.4,31.42,31.39,31.41,27500.0,20.5976,20.6108,20.5911,20.6042,27500.0
2012-06-27 12:25:00,31.4,31.42,31.39,31.39,90100.0,20.5976,20.6108,20.5911,20.5911,90100.0
2012-06-27 12:30:00,31.39,31.4,31.31,31.31,165000.0,20.5911,20.5976,20.5386,20.5386,165000.0
2012-06-27 12:35:00,31.31,31.33,31.31,31.31,40600.0,20.5386,20.5517,20.5386,20.5386,40600.0
2012-06-27 12:40:00,31.31,31.36,31.31,31.33,47600.0,20.5386,20.5714,20.5386,20.5517,47600.0
2012-06-27 12:45:00,31.33,31.36,31.32,31.34,39600.0,20.5517,20.5714,20.5452,20.5583,39600.0
2012-06-27 12:50:00,31.34,31.35,31.33,31.34,17900.0,20.5583,20.5648,20.5517,20.5583,17900.0
2012-06-27 12:55:00,31.34,31.34,31.32,31.33,14800.0,20.5583,20.5583,20.5452,20.5517,14800.0
2012-06-27 13:00:00,31.33,31.33,31.29,31.33,59700.0,20.5517,20.5517,20.5255,20.5517,59700.0
2012-06-27 13:05:00,31.32,31.36,31.32,31.35,59500.0,20.5452,20.5714,20.5452,20.5648,59500.0
2012-06-27 13:10:00,31.35,31.37,31.35,31.37,67300.0,20.5648,20.578,20.5648,20.578,67300.0
2012-06-27 13:15:00,31.37,31.37,31.35,31.36,19700.0,20.578,20.578,20.5648,20.5714,19700.0
2012-06-27 13:20:00,31.36,31.37,31.35,31.36,65200.0,20.5714,20.578,20.5648,20.5714,65200.0
2012-06-27 13:25:00,31.35,31.36,31.34,31.34,56900.0,20.5648,20.5714,20.5583,20.5583,56900.0
2012-06-27 13:30:00,31.35,31.37,31.33,31.35,80700.0,20.5648,20.578,20.5517,20.5648,80700.0
2012-06-27 13:35:00,31.36,31.37,31.34,31.37,39000.0,20.5714,20.578,20.5583,20.578,39000.0
2012-06-27 13:40:00,31.36,31.39,31.36,31.36,49500.0,20.5714,20.5911,20.5714,20.5714,49500.0
2012-06-27 13:45:00,31.37,31.39,31.37,31.38,35500.0,20.578,20.5911,20.578,20.5845,35500.0
2012-06-27 13:50:00,31.39,31.39,31.37,31.37,23200.0,20.5911,20.5911,20.578,20.578,23200.0
2012-06-27 13:55:00,31.37,31.39,31.35,31.39,39400.0,20.578,20.5911,20.5648,20.5911,39400.0
2012-06-27 14:00:00,31.39,31.41,31.39,31.41,67800.0,20.5911,20.6042,20.5911,20.6042,67800.0
2012-06-27 14:05:00,31.41,31.41,31.39,31.4,45500.0,20.6042,20.6042,20.5911,20.5976,45500.0
2012-06-27 14:10:00,31.4,31.42,31.4,31.41,43600.0,20.5976,20.6108,20.5976,20.6042,43600.0
2012-06-27 14:15:00,31.4,31.43,31.38,31.38,60400.0,20.5976,20.6173,20.5845,20.5845,60400.0
2012-06-27 14:20:00,31.39,31.4,31.37,31.38,56000.0,20.5911,20.5976,20.578,20.5845,56000.0
2012-06-27 14:25:00,31.38,31.4,31.37,31.4,78900.0,20.5845,20.5976,20.578,20.5976,78900.0
2012-06-27 14:30:00,31.4,31.41,31.38,31.41,73900.0,20.5976,20.6042,20.5845,20.6042,73900.0
2012-06-27 14:35:00,31.41,31.43,31.41,31.42,56700.0,20.6042,20.6173,20.6042,20.6108,56700.0
2012-06-27 14:40:00,31.42,31.42,31.4,31.42,41400.0,20.6108,20.6108,20.5976,20.6108,41400.0
2012-06-27 14:45:00,31.42,31.47,31.42,31.46,58500.0,20.6108,20.6436,20.6108,20.637,58500.0
2012-06-27 14:50:00,31.46,31.48,31.45,31.47,48800.0,20.637,20.6501,20.6304,20.6436,48800.0
2012-06-27 14:55:00,31.46,31.47,31.44,31.45,70800.0,20.637,20.6436,20.6239,20.6304,70800.0
2012-06-27 15:00:00,31.45,31.47,31.45,31.46,54400.0,20.6304,20.6436,20.6304,20.637,54400.0
2012-06-27 15:05:00,31.46,31.47,31.44,31.46,84200.0,20.637,20.6436,20.6239,20.637,84200.0
2012-06-27 15:10:00,31.46,31.46,31.44,31.46,151400.0,20.637,20.637,20.6239,20.637,151400.0
2012-06-27 15:15:00,31.45,31.51,31.45,31.5,123400.0,20.6304,20.6698,20.6304,20.6632,123400.0
2012-06-27 15:20:00,31.5,31.56,31.49,31.51,138700.0,20.6632,20.7026,20.6567,20.6698,138700.0
2012-06-27 15:25:00,31.51,31.54,31.51,31.51,156000.0,20.6698,20.6895,20.6698,20.6698,156000.0
2012-06-27 15:30:00,31.52,31.53,31.49,31.49,172700.0,20.6764,20.6829,20.6567,20.6567,172700.0
2012-06-27 15:35:00,31.49,31.5,31.46,31.5,195500.0,20.6567,20.6632,20.637,20.6632,195500.0
2012-06-27 15:40:00,31.5,31.54,31.49,31.49,315100.0,20.6632,20.6895,20.6567,20.6567,315100.0
2012-06-27 15:45:00,31.49,31.53,31.48,31.51,296000.0,20.6567,20.6829,20.6501,20.6698,296000.0
2012-06-27 15:50:00,31.51,31.51,31.47,31.48,212400.0,20.6698,20.6698,20.6436,20.6501,212400.0
2012-06-27 15:55:00,31.48,31.52,31.43,31.44,1058300.0,20.6501,20.6764,20.6173,20.6239,1058300.0
2012-06-28 09:30:00,31.35,31.35,31.09,31.2,179400.0,20.5648,20.5648,20.3943,20.4664,179400.0
2012-06-28 09:35:00,31.2,31.21,31.11,31.13,44100.0,20.4664,20.473,20.4074,20.4205,44100.0
2012-06-28 09:40:00,31.13,31.2,31.12,31.17,101700.0,20.4205,20.4664,20.414,20.4468,101700.0
2012-06-28 09:45:00,31.18,31.2,31.13,31.14,110200.0,20.4533,20.4664,20.4205,20.4271,110200.0
2012-06-28 09:50:00,31.15,31.17,31.12,31.14,153300.0,20.4336,20.4468,20.414,20.4271,153300.0
2012-06-28 09:55:00,31.14,31.16,31.09,31.09,62900.0,20.4271,20.4402,20.3943,20.3943,62900.0
2012-06-28 10:00:00,31.09,31.19,31.09,31.17,84000.0,20.3943,20.4599,20.3943,20.4468,84000.0
2012-06-28 10:05:00,31.17,31.22,31.07,31.15,144600.0,20.4468,20.4796,20.3812,20.4336,144600.0
2012-06-28 10:10:00,31.15,31.15,31.12,31.13,103100.0,20.4336,20.4336,20.414,20.4205,103100.0
2012-06-28 10:15:00,31.12,31.15,31.1,31.15,112800.0,20.414,20.4336,20.4008,20.4336,112800.0
2012-06-28 10:20:00,31.15,31.17,31.12,31.15,80900.0,20.4336,20.4468,20.414,20.4336,80900.0
2012-06-28 10:25:00,31.15,31.16,31.09,31.09,92900.0,20.4336,20.4402,20.3943,20.3943,92900.0
2012-06-28 10:30:00,31.09,31.1,31.06,31.09,41100.0,20.3943,20.4008,20.3746,20.3943,41100.0
2012-06-28 10:35:00,31.08,31.09,30.96,30.98,99800.0,20.3877,20.3943,20.309,20.3221,99800.0
2012-06-28 10:40:00,30.97,30.97,30.9,30.93,148800.0,20.3156,20.3156,20.2696,20.2893,148800.0
2012-06-28 10:45:00,30.93,30.99,30.93,30.97,56100.0,20.2893,20.3287,20.2893,20.3156,56100.0
2012-06-28 10:50:00,30.97,31.0,30.96,30.98,80100.0,20.3156,20.3352,20.309,20.3221,80100.0
2012-06-28 10:55:00,30.98,30.98,30.94,30.97,63200.0,20.3221,20.3221,20.2959,20.3156,63200.0
2012-06-28 11:00:00,30.97,30.97,30.9,30.94,64900.0,20.3156,20.3156,20.2696,20.2959,64900.0
2012-06-28 11:05:00,30.94,30.98,30.92,30.96,129900.0,20.2959,20.3221,20.2828,20.309,129900.0
2012-06-28 11:10:00,30.95,30.98,30.92,30.94,82500.0,20.3024,20.3221,20.2828,20.2959,82500.0
2012-06-28 11:15:00,30.95,30.99,30.93,30.97,128700.0,20.3024,20.3287,20.2893,20.3156,128700.0
2012-06-28 11:20:00,30.98,31.0,30.97,30.99,29400.0,20.3221,20.3352,20.3156,20.3287,29400.0
2012-06-28 11:25:00,30.99,31.01,30.95,31.0,165200.0,20.3287,20.3418,20.3024,20.3352,165200.0
2012-06-28 11:30:00,31.0,31.04,31.0,31.0,86400.0,20.3352,20.3615,20.3352,20.3352,86400.0
2012-06-28 11:35:00,31.0,31.02,30.99,31.01,29800.0,20.3352,20.3484,20.3287,20.3418,29800.0
2012-06-28 11:40:00,31.01,31.01,30.99,31.01,45600.0,20.3418,20.3418,20.3287,20.3418,45600.0
2012-06-28 11:45:00,31.0,31.03,30.99,31.01,75700.0,20.3352,20.3549,20.3287,20.3418,75700.0
2012-06-28 11:50:00,31.02,31.03,31.01,31.03,53500.0,20.3484,20.3549,20.3418,20.3549,53500.0
2012-06-28 11:55:00,31.03,31.04,31.01,31.01,62700.0,20.3549,20.3615,20.3418,20.3418,62700.0
2012-06-28 12:00:00,31.02,31.04,31.02,31.04,34200.0,20.3484,20.3615,20.3484,20.3615,34200.0
2012-06-28 12:05:00,31.04,31.05,31.01,31.04,69500.0,20.3615,20.368,20.3418,20.3615,69500.0
2012-06-28 12:10:00,31.03,31.04,31.01,31.01,54100.0,20.3549,20.3615,20.3418,20.3418,54100.0
2012-06-28 12:15:00,31.01,31.02,30.98,30.98,44300.0,20.3418,20.3484,20.3221,20.3221,44300.0
2012-06-28 12:20:00,30.99,30.99,30.96,30.97,37800.0,20.3287,20.3287,20.309,20.3156,37800.0
2012-06-28 12:25:00,30.97,30.98,30.95,30.95,12700.0,20.3156,20.3221,20.3024,20.3024,12700.0
2012-06-28 12:30:00,30.95,30.96,30.94,30.94,23600.0,20.3024,20.309,20.2959,20.2959,23600.0
2012-06-28 12:35:00,30.94,30.98,30.92,30.98,64700.0,20.2959,20.3221,20.2828,20.3221,64700.0
2012-06-28 12:40:00,30.98,31.01,30.97,30.99,73400.0,20.3221,20.3418,20.3156,20.3287,73400.0
2012-06-28 12:45:00,30.99,31.0,30.97,31.0,71200.0,20.3287,20.3352,20.3156,20.3352,71200.0
2012-06-28 12:50:00,31.0,31.02,30.99,31.0,76000.0,20.3352,20.3484,20.3287,20.3352,76000.0
2012-06-28 12:55:00,31.01,31.01,30.98,31.01,53400.0,20.3418,20.3418,20.3221,20.3418,53400.0
2012-06-28 13:00:00,31.01,31.02,30.97,31.0,62800.0,20.3418,20.3484,20.3156,20.3352,62800.0
2012-06-28 13:05:00,31.0,31.05,31.0,31.04,89100.0,20.3352,20.368,20.3352,20.3615,89100.0
2012-06-28 13:10:00,31.03,31.06,31.03,31.05,21500.0,20.3549,20.3746,20.3549,20.368,21500.0
2012-06-28 13:15:00,31.05,31.05,31.02,31.02,24300.0,20.368,20.368,20.3484,20.3484,24300.0
2012-06-28 13:20:00,31.02,31.05,31.02,31.02,112100.0,20.3484,20.368,20.3484,20.3484,112100.0
2012-06-28 13:25:00,31.02,31.04,31.01,31.02,83600.0,20.3484,20.3615,20.3418,20.3484,83600.0
2012-06-28 13:30:00,31.02,31.02,31.0,31.0,84000.0,20.3484,20.3484,20.3352,20.3352,84000.0
2012-06-28 13:35:00,31.0,31.0,30.96,30.97,61300.0,20.3352,20.3352,20.309,20.3156,61300.0
2012-06-28 13:40:00,30.98,31.0,30.95,31.0,85100.0,20.3221,20.3352,20.3024,20.3352,85100.0
2012-06-28 13:45:00,31.0,31.0,30.96,30.97,56800.0,20.3352,20.3352,20.309,20.3156,56800.0
2012-06-28 13:50:00,30.96,30.98,30.95,30.96,55400.0,20.309,20.3221,20.3024,20.309,55400.0
2012-06-28 13:55:00,30.97,31.02,30.96,31.0,60900.0,20.3156,20.3484,20.309,20.3352,60900.0
2012-06-28 14:00:00,31.01,31.03,31.0,31.03,241800.0,20.3418,20.3549,20.3352,20.3549,241800.0
2012-06-28 14:05:00,31.02,31.03,30.97,30.98,64100.0,20.3484,20.3549,20.3156,20.3221,64100.0
2012-06-28 14:10:00,30.98,30.98,30.96,30.96,369900.0,20.3221,20.3221,20.309,20.309,369900.0
2012-06-28 14:15:00,30.96,30.97,30.89,30.92,106900.0,20.309,20.3156,20.2631,20.2828,106900.0
2012-06-28 14:20:00,30.92,30.94,30.91,30.93,68700.0,20.2828,20.2959,20.2762,20.2893,68700.0
2012-06-28 14:25:00,30.93,30.96,30.92,30.95,39900.0,20.2893,20.309,20.2828,20.3024,39900.0
2012-06-28 14:30:00,30.95,30.96,30.9,30.96,166800.0,20.3024,20.309,20.2696,20.309,166800.0
2012-06-28 14:35:00,30.96,31.0,30.96,30.99,103800.0,20.309,20.3352,20.309,20.3287,103800.0
2012-06-28 14:40:00,30.99,31.06,30.99,31.06,126800.0,20.3287,20.3746,20.3287,20.3746,126800.0
2012-06-28 14:45:00,31.06,31.09,31.05,31.09,124700.0,20.3746,20.3943,20.368,20.3943,124700.0
2012-06-28 14:50:00,31.09,31.1,31.06,31.1,106900.0,20.3943,20.4008,20.3746,20.4008,106900.0
2012-06-28 14:55:00,31.1,31.13,31.09,31.12,67300.0,20.4008,20.4205,20.3943,20.414,67300.0
2012-06-28 15:00:00,31.12,31.17,31.12,31.15,92300.0,20.414,20.4468,20.414,20.4336,92300.0
2012-06-28 15:05:00,31.15,31.23,31.14,31.22,133400.0,20.4336,20.4861,20.4271,20.4796,133400.0
2012-06-28 15:10:00,31.22,31.22,31.21,31.22,69900.0,20.4796,20.4796,20.473,20.4796,69900.0
2012-06-28 15:15:00,31.21,31.23,31.21,31.23,55300.0,20.473,20.4861,20.473,20.4861,55300.0
2012-06-28 15:20:00,31.22,31.29,31.22,31.23,152600.0,20.4796,20.5255,20.4796,20.4861,152600.0
2012-06-28 15:25:00,31.23,31.3,31.22,31.29,146700.0,20.4861,20.532,20.4796,20.5255,146700.0
2012-06-28 15:30:00,31.29,31.41,31.27,31.37,503200.0,20.5255,20.6042,20.5124,20.578,503200.0
2012-06-28 15:35:00,31.37,31.5,31.34,31.47,324200.0,20.578,20.6632,20.5583,20.6436,324200.0
2012-06-28 15:40:00,31.47,31.49,31.38,31.41,260500.0,20.6436,20.6567,20.5845,20.6042,260500.0
2012-06-28 15:45:00,31.41,31.57,31.41,31.54,374100.0,20.6042,20.7092,20.6042,20.6895,374100.0
2012-06-28 15:50:00,31.54,31.55,31.47,31.5,323800.0,20.6895,20.696,20.6436,20.6632,323800.0
2012-06-28 15:55:00,31.5,31.56,31.43,31.43,1125400.0,20.6632,20.7026,20.6173,20.6173,1125400.0
2012-06-29 09:30:00,32.02,32.18,31.96,31.96,363500.0,21.0043,21.1093,20.965,20.965,363500.0
2012-06-29 09:35:00,31.97,32.05,31.89,31.9,141200.0,20.9715,21.024,20.9191,20.9256,141200.0
2012-06-29 09:40:00,31.91,31.91,31.85,31.85,158100.0,20.9322,20.9322,20.8928,20.8928,158100.0
2012-06-29 09:45:00,31.85,31.9,31.82,31.9,124200.0,20.8928,20.9256,20.8731,20.9256,124200.0
2012-06-29 09:50:00,31.9,31.97,31.89,31.94,115600.0,20.9256,20.9715,20.9191,20.9519,115600.0
2012-06-29 09:55:00,31.94,31.94,31.86,31.89,193900.0,20.9519,20.9519,20.8994,20.9191,193900.0
2012-06-29 10:00:00,31.89,31.91,31.86,31.9,117600.0,20.9191,20.9322,20.8994,20.9256,117600.0
2012-06-29 10:05:00,31.9,31.9,31.84,31.85,122000.0,20.9256,20.9256,20.8863,20.8928,122000.0
2012-06-29 10:10:00,31.85,31.9,31.84,31.87,98900.0,20.8928,20.9256,20.8863,20.9059,98900.0
2012-06-29 10:15:00,31.88,31.91,31.87,31.9,180100.0,20.9125,20.9322,20.9059,20.9256,180100.0
2012-06-29 10:20:00,31.91,31.97,31.91,31.92,136600.0,20.9322,20.9715,20.9322,20.9387,136600.0
2012-06-29 10:25:00,31.93,31.94,31.91,31.93,97000.0,20.9453,20.9519,20.9322,20.9453,97000.0
2012-06-29 10:30:00,31.94,31.95,31.88,31.9,202100.0,20.9519,20.9584,20.9125,20.9256,202100.0
2012-06-29 10:35:00,31.9,31.92,31.86,31.89,176500.0,20.9256,20.9387,20.8994,20.9191,176500.0
2012-06-29 10:40:00,31.88,31.91,31.87,31.91,168700.0,20.9125,20.9322,20.9059,20.9322,168700.0
2012-06-29 10:45:00,31.9,31.9,31.81,31.81,77100.0,20.9256,20.9256,20.8666,20.8666,77100.0
2012-06-29 10:50:00,31.81,31.84,31.8,31.8,167000.0,20.8666,20.8863,20.86,20.86,167000.0
2012-06-29 10:55:00,31.8,31.83,31.79,31.83,48800.0,20.86,20.8797,20.8535,20.8797,48800.0
2012-06-29 11:00:00,31.84,31.86,31.79,31.79,155900.0,20.8863,20.8994,20.8535,20.8535,155900.0
2012-06-29 11:05:00,31.79,31.85,31.78,31.84,117800.0,20.8535,20.8928,20.8469,20.8863,117800.0
2012-06-29 11:10:00,31.83,31.87,31.81,31.81,99700.0,20.8797,20.9059,20.8666,20.8666,99700.0
2012-06-29 11:15:00,31.82,31.87,31.8,31.86,141000.0,20.8731,20.9059,20.86,20.8994,141000.0
2012-06-29 11:20:00,31.85,31.88,31.84,31.87,73500.0,20.8928,20.9125,20.8863,20.9059,73500.0
2012-06-29 11:25:00,31.87,31.88,31.87,31.87,47700.0,20.9059,20.9125,20.9059,20.9059,47700.0
2012-06-29 11:30:00,31.87,31.89,31.82,31.84,136700.0,20.9059,20.9191,20.8731,20.8863,136700.0
2012-06-29 11:35:00,31.84,31.86,31.84,31.84,62300.0,20.8863,20.8994,20.8863,20.8863,62300.0
2012-06-29 11:40:00,31.84,31.86,31.81,31.85,76700.0,20.8863,20.8994,20.8666,20.8928,76700.0
2012-06-29 11:45:00,31.84,31.86,31.84,31.86,75500.0,20.8863,20.8994,20.8863,20.8994,75500.0
2012-06-29 11:50:00,31.86,31.92,31.85,31.92,64900.0,20.8994,20.9387,20.8928,20.9387,64900.0
2012-06-29 11:55:00,31.91,31.93,31.91,31.93,52200.0,20.9322,20.9453,20.9322,20.9453,52200.0
2012-06-29 12:00:00,31.93,31.97,31.93,31.96,111500.0,20.9453,20.9715,20.9453,20.965,111500.0
2012-06-29 12:05:00,31.97,31.98,31.96,31.97,33800.0,20.9715,20.9781,20.965,20.9715,33800.0
2012-06-29 12:10:00,31.98,31.98,31.95,31.97,102800.0,20.9781,20.9781,20.9584,20.9715,102800.0
2012-06-29 12:15:00,31.98,32.0,31.97,31.98,113700.0,20.9781,20.9912,20.9715,20.9781,113700.0
2012-06-29 12:20:00,31.98,31.99,31.95,31.96,65100.0,20.9781,20.9847,20.9584,20.965,65100.0
2012-06-29 12:25:00,31.96,31.96,31.95,31.95,65500.0,20.965,20.965,20.9584,20.9584,65500.0
2012-06-29 12:30:00,31.96,31.99,31.95,31.98,169700.0,20.965,20.9847,20.9584,20.9781,169700.0
2012-06-29 12:35:00,31.99,32.0,31.98,31.98,118100.0,20.9847,20.9912,20.9781,20.9781,118100.0
2012-06-29 12:40:00,31.99,31.99,31.97,31.97,78100.0,20.9847,20.9847,20.9715,20.9715,78100.0
2012-06-29 12:45:00,31.97,32.0,31.96,31.96,52300.0,20.9715,20.9912,20.965,20.965,52300.0
2012-06-29 12:50:00,31.96,31.99,31.95,31.98,29200.0,20.965,20.9847,20.9584,20.9781,29200.0
2012-06-29 12:55:00,31.99,32.0,31.97,32.0,55800.0,20.9847,20.9912,20.9715,20.9912,55800.0
2012-06-29 13:00:00,32.0,32.0,31.98,32.0,37700.0,20.9912,20.9912,20.9781,20.9912,37700.0
2012-06-29 13:05:00,31.99,32.0,31.99,31.99,45500.0,20.9847,20.9912,20.9847,20.9847,45500.0
2012-06-29 13:10:00,31.99,32.01,31.98,32.01,112700.0,20.9847,20.9978,20.9781,20.9978,112700.0
2012-06-29 13:15:00,32.01,32.04,32.0,32.02,55200.0,20.9978,21.0175,20.9912,21.0043,55200.0
2012-06-29 13:20:00,32.02,32.05,32.02,32.04,44900.0,21.0043,21.024,21.0043,21.0175,44900.0
2012-06-29 13:25:00,32.03,32.04,32.01,32.01,44800.0,21.0109,21.0175,20.9978,20.9978,44800.0
2012-06-29 13:30:00,32.02,32.02,32.0,32.0,31200.0,21.0043,21.0043,20.9912,20.9912,31200.0
2012-06-29 13:35:00,32.0,32.02,31.99,32.0,143800.0,20.9912,21.0043,20.9847,20.9912,143800.0
2012-06-29 13:40:00,32.0,32.01,31.99,32.0,51600.0,20.9912,20.9978,20.9847,20.9912,51600.0
2012-06-29 13:45:00,32.0,32.03,32.0,32.02,58600.0,20.9912,21.0109,20.9912,21.0043,58600.0
2012-06-29 13:50:00,32.01,32.02,31.99,31.99,30900.0,20.9978,21.0043,20.9847,20.9847,30900.0
2012-06-29 13:55:00,31.99,32.0,31.98,31.99,213200.0,20.9847,20.9912,20.9781,20.9847,213200.0
2012-06-29 14:00:00,32.0,32.02,31.99,32.0,49000.0,20.9912,21.0043,20.9847,20.9912,49000.0
2012-06-29 14:05:00,32.01,32.02,31.99,31.99,57300.0,20.9978,21.0043,20.9847,20.9847,57300.0
2012-06-29 14:10:00,32.0,32.0,31.97,31.98,56300.0,20.9912,20.9912,20.9715,20.9781,56300.0
2012-06-29 14:15:00,31.98,32.0,31.96,32.0,71900.0,20.9781,20.9912,20.965,20.9912,71900.0
2012-06-29 14:20:00,32.0,32.0,31.96,31.96,45000.0,20.9912,20.9912,20.965,20.965,45000.0
2012-06-29 14:25:00,31.97,32.05,31.96,32.03,144600.0,20.9715,21.024,20.965,21.0109,144600.0
2012-06-29 14:30:00,32.03,32.03,31.96,31.96,136700.0,21.0109,21.0109,20.965,20.965,136700.0
2012-06-29 14:35:00,31.96,31.99,31.96,31.98,45300.0,20.965,20.9847,20.965,20.9781,45300.0
2012-06-29 14:40:00,31.98,32.01,31.97,31.97,63200.0,20.9781,20.9978,20.9715,20.9715,63200.0
2012-06-29 14:45:00,31.97,32.02,31.97,32.02,91200.0,20.9715,21.0043,20.9715,21.0043,91200.0
2012-06-29 14:50:00,32.02,32.03,31.99,32.01,77200.0,21.0043,21.0109,20.9847,20.9978,77200.0
2012-06-29 14:55:00,32.0,32.05,32.0,32.04,48500.0,20.9912,21.024,20.9912,21.0175,48500.0
2012-06-29 15:00:00,32.04,32.04,32.01,32.03,49000.0,21.0175,21.0175,20.9978,21.0109,49000.0
2012-06-29 15:05:00,32.03,32.04,32.02,32.03,37200.0,21.0109,21.0175,21.0043,21.0109,37200.0
2012-06-29 15:10:00,32.03,32.04,32.0,32.01,158600.0,21.0109,21.0175,20.9912,20.9978,158600.0
2012-06-29 15:15:00,32.01,32.03,32.0,32.02,60500.0,20.9978,21.0109,20.9912,21.0043,60500.0
2012-06-29 15:20:00,32.02,32.02,31.99,32.0,54000.0,21.0043,21.0043,20.9847,20.9912,54000.0
2012-06-29 15:25:00,32.0,32.02,31.99,32.01,66400.0,20.9912,21.0043,20.9847,20.9978,66400.0
2012-06-29 15:30:00,32.0,32.0,31.95,31.99,92700.0,20.9912,20.9912,20.9584,20.9847,92700.0
2012-06-29 15:35:00,31.99,32.03,31.96,31.99,248300.0,20.9847,21.0109,20.965,20.9847,248300.0
2012-06-29 15:40:00,31.99,32.03,31.98,32.01,587400.0,20.9847,21.0109,20.9781,20.9978,587400.0
2012-06-29 15:45:00,32.01,32.07,32.01,32.07,414000.0,20.9978,21.0371,20.9978,21.0371,414000.0
2012-06-29 15:50:00,32.07,32.12,32.05,32.12,347100.0,21.0371,21.0699,21.024,21.0699,347100.0
2012-06-29 15:55:00,32.12,32.16,32.1,32.15,1219900.0,21.0699,21.0962,21.0568,21.0896,1219900.0
2012-07-02 09:30:00,32.47,32.48,32.2,32.39,413700.0,21.2995,21.3061,21.1224,21.2471,413700.0
2012-07-02 09:35:00,32.4,32.41,32.37,32.39,138200.0,21.2536,21.2602,21.2339,21.2471,138200.0
2012-07-02 09:40:00,32.39,32.42,32.37,32.42,140300.0,21.2471,21.2667,21.2339,21.2667,140300.0
2012-07-02 09:45:00,32.41,32.49,32.4,32.41,135200.0,21.2602,21.3127,21.2536,21.2602,135200.0
2012-07-02 09:50:00,32.41,32.5,32.41,32.48,163200.0,21.2602,21.3192,21.2602,21.3061,163200.0
2012-07-02 09:55:00,32.48,32.49,32.41,32.41,86900.0,21.3061,21.3127,21.2602,21.2602,86900.0
2012-07-02 10:00:00,32.42,32.42,32.23,32.28,278600.0,21.2667,21.2667,21.1421,21.1749,278600.0
2012-07-02 10:05:00,32.28,32.31,32.19,32.26,139100.0,21.1749,21.1946,21.1159,21.1618,139100.0
2012-07-02 10:10:00,32.25,32.31,32.25,32.26,66400.0,21.1552,21.1946,21.1552,21.1618,66400.0
2012-07-02 10:15:00,32.25,32.27,32.22,32.24,103800.0,21.1552,21.1683,21.1355,21.1487,103800.0
2012-07-02 10:20:00,32.23,32.37,32.23,32.36,127200.0,21.1421,21.2339,21.1421,21.2274,127200.0
2012-07-02 10:25:00,32.36,32.36,32.29,32.3,55200.0,21.2274,21.2274,21.1815,21.188,55200.0
2012-07-02 10:30:00,32.29,32.31,32.24,32.24,237200.0,21.1815,21.1946,21.1487,21.1487,237200.0
2012-07-02 10:35:00,32.24,32.29,32.21,32.26,73600.0,21.1487,21.1815,21.129,21.1618,73600.0
2012-07-02 10:40:00,32.25,32.28,32.2,32.23,59800.0,21.1552,21.1749,21.1224,21.1421,59800.0
2012-07-02 10:45:00,32.23,32.3,32.23,32.27,52800.0,21.1421,21.188,21.1421,21.1683,52800.0
2012-07-02 10:50:00,32.26,32.28,32.23,32.23,44000.0,21.1618,21.1749,21.1421,21.1421,44000.0
2012-07-02 10:55:00,32.23,32.23,32.14,32.14,46700.0,21.1421,21.1421,21.0831,21.0831,46700.0
2012-07-02 11:00:00,32.14,32.16,32.11,32.12,76400.0,21.0831,21.0962,21.0634,21.0699,76400.0
2012-07-02 11:05:00,32.12,32.16,32.12,32.13,48900.0,21.0699,21.0962,21.0699,21.0765,48900.0
2012-07-02 11:10:00,32.12,32.12,32.05,32.1,85300.0,21.0699,21.0699,21.024,21.0568,85300.0
2012-07-02 11:15:00,32.09,32.16,32.09,32.13,31600.0,21.0503,21.0962,21.0503,21.0765,31600.0
2012-07-02 11:20:00,32.13,32.19,32.12,32.17,64100.0,21.0765,21.1159,21.0699,21.1027,64100.0
2012-07-02 11:25:00,32.16,32.18,32.12,32.18,134400.0,21.0962,21.1093,21.0699,21.1093,134400.0
2012-07-02 11:30:00,32.17,32.27,32.17,32.27,242700.0,21.1027,21.1683,21.1027,21.1683,242700.0
2012-07-02 11:35:00,32.28,32.32,32.27,32.27,60900.0,21.1749,21.2011,21.1683,21.1683,60900.0
2012-07-02 11:40:00,32.28,32.29,32.25,32.29,39800.0,21.1749,21.1815,21.1552,21.1815,39800.0
2012-07-02 11:45:00,32.29,32.3,32.23,32.23,52600.0,21.1815,21.188,21.1421,21.1421,52600.0
2012-07-02 11:50:00,32.23,32.27,32.23,32.23,29000.0,21.1421,21.1683,21.1421,21.1421,29000.0
2012-07-02 11:55:00,32.23,32.24,32.2,32.2,52100.0,21.1421,21.1487,21.1224,21.1224,52100.0
2012-07-02 12:00:00,32.19,32.22,32.19,32.21,51800.0,21.1159,21.1355,21.1159,21.129,51800.0
2012-07-02 12:05:00,32.22,32.22,32.18,32.19,60500.0,21.1355,21.1355,21.1093,21.1159,60500.0
2012-07-02 12:10:00,32.2,32.22,32.18,32.2,60600.0,21.1224,21.1355,21.1093,21.1224,60600.0
2012-07-02 12:15:00,32.2,32.21,32.19,32.2,24900.0,21.1224,21.129,21.1159,21.1224,24900.0
2012-07-02 12:20:00,32.2,32.2,32.17,32.2,73100.0,21.1224,21.1224,21.1027,21.1224,73100.0
2012-07-02 12:25:00,32.2,32.2,32.19,32.2,36200.0,21.1224,21.1224,21.1159,21.1224,36200.0
2012-07-02 12:30:00,32.2,32.26,32.2,32.23,51400.0,21.1224,21.1618,21.1224,21.1421,51400.0
2012-07-02 12:35:00,32.23,32.26,32.23,32.26,44800.0,21.1421,21.1618,21.1421,21.1618,44800.0
2012-07-02 12:40:00,32.26,32.27,32.25,32.27,35000.0,21.1618,21.1683,21.1552,21.1683,35000.0
2012-07-02 12:45:00,32.27,32.29,32.25,32.28,57100.0,21.1683,21.1815,21.1552,21.1749,57100.0
2012-07-02 12:50:00,32.28,32.34,32.27,32.32,110000.0,21.1749,21.2143,21.1683,21.2011,110000.0
2012-07-02 12:55:00,32.3,32.31,32.29,32.29,28200.0,21.188,21.1946,21.1815,21.1815,28200.0
2012-07-02 13:00:00,32.28,32.31,32.27,32.29,180000.0,21.1749,21.1946,21.1683,21.1815,180000.0
2012-07-02 13:05:00,32.3,32.31,32.27,32.3,57100.0,21.188,21.1946,21.1683,21.188,57100.0
2012-07-02 13:10:00,32.29,32.3,32.26,32.27,81000.0,21.1815,21.188,21.1618,21.1683,81000.0
2012-07-02 13:15:00,32.28,32.29,32.27,32.28,72300.0,21.1749,21.1815,21.1683,21.1749,72300.0
2012-07-02 13:20:00,32.27,32.27,32.24,32.26,94100.0,21.1683,21.1683,21.1487,21.1618,94100.0
2012-07-02 13:25:00,32.25,32.27,32.25,32.25,45300.0,21.1552,21.1683,21.1552,21.1552,45300.0
2012-07-02 13:30:00,32.25,32.32,32.25,32.32,42500.0,21.1552,21.2011,21.1552,21.2011,42500.0
2012-07-02 13:35:00,32.32,32.32,32.27,32.3,57600.0,21.2011,21.2011,21.1683,21.188,57600.0
2012-07-02 13:40:00,32.29,32.29,32.26,32.26,99700.0,21.1815,21.1815,21.1618,21.1618,99700.0
2012-07-02 13:45:00,32.26,32.28,32.25,32.28,36800.0,21.1618,21.1749,21.1552,21.1749,36800.0
2012-07-02 13:50:00,32.28,32.29,32.26,32.27,30000.0,21.1749,21.1815,21.1618,21.1683,30000.0
2012-07-02 13:55:00,32.26,32.28,32.24,32.26,126100.0,21.1618,21.1749,21.1487,21.1618,126100.0
2012-07-02 14:00:00,32.26,32.27,32.21,32.21,63800.0,21.1618,21.1683,21.129,21.129,63800.0
2012-07-02 14:05:00,32.23,32.27,32.22,32.26,61700.0,21.1421,21.1683,21.1355,21.1618,61700.0
2012-07-02 14:10:00,32.25,32.3,32.25,32.28,41500.0,21.1552,21.188,21.1552,21.1749,41500.0
2012-07-02 14:15:00,32.3,32.36,32.29,32.32,71200.0,21.188,21.2274,21.1815,21.2011,71200.0
2012-07-02 14:20:00,32.32,32.34,32.3,32.3,36300.0,21.2011,21.2143,21.188,21.188,36300.0
2012-07-02 14:25:00,32.31,32.34,32.3,32.34,39600.0,21.1946,21.2143,21.188,21.2143,39600.0
2012-07-02 14:30:00,32.35,32.38,32.34,32.36,94400.0,21.2208,21.2405,21.2143,21.2274,94400.0
2012-07-02 14:35:00,32.36,32.39,32.36,32.38,107300.0,21.2274,21.2471,21.2274,21.2405,107300.0
2012-07-02 14:40:00,32.38,32.4,32.34,32.36,149900.0,21.2405,21.2536,21.2143,21.2274,149900.0
2012-07-02 14:45:00,32.36,32.36,32.34,32.34,91500.0,21.2274,21.2274,21.2143,21.2143,91500.0
2012-07-02 14:50:00,32.34,32.35,32.32,32.32,91100.0,21.2143,21.2208,21.2011,21.2011,91100.0
2012-07-02 14:55:00,32.33,32.35,32.32,32.34,28800.0,21.2077,21.2208,21.2011,21.2143,28800.0
2012-07-02 15:00:00,32.33,32.35,32.32,32.35,25300.0,21.2077,21.2208,21.2011,21.2208,25300.0
2012-07-02 15:05:00,32.34,32.36,32.31,32.31,60200.0,21.2143,21.2274,21.1946,21.1946,60200.0
2012-07-02 15:10:00,32.31,32.32,32.29,32.32,33700.0,21.1946,21.2011,21.1815,21.2011,33700.0
2012-07-02 15:15:00,32.32,32.32,32.29,32.29,33800.0,21.2011,21.2011,21.1815,21.1815,33800.0
2012-07-02 15:20:00,32.29,32.35,32.29,32.33,66000.0,21.1815,21.2208,21.1815,21.2077,66000.0
2012-07-02 15:25:00,32.35,32.35,32.32,32.34,64400.0,21.2208,21.2208,21.2011,21.2143,64400.0
2012-07-02 15:30:00,32.34,32.4,32.32,32.39,115400.0,21.2143,21.2536,21.2011,21.2471,115400.0
2012-07-02 15:35:00,32.4,32.42,32.36,32.37,145200.0,21.2536,21.2667,21.2274,21.2339,145200.0
2012-07-02 15:40:00,32.37,32.4,32.36,32.39,111200.0,21.2339,21.2536,21.2274,21.2471,111200.0
2012-07-02 15:45:00,32.39,32.4,32.35,32.38,176800.0,21.2471,21.2536,21.2208,21.2405,176800.0
2012-07-02 15:50:00,32.38,32.4,32.37,32.39,122700.0,21.2405,21.2536,21.2339,21.2471,122700.0
2012-07-02 15:55:00,32.38,32.44,32.38,32.43,573400.0,21.2405,21.2799,21.2405,21.2733,573400.0
2012-07-03 09:30:00,32.04,32.43,32.04,32.4,162600.0,21.0175,21.2733,21.0175,21.2536,162600.0
2012-07-03 09:35:00,32.4,32.41,32.24,32.27,107600.0,21.2536,21.2602,21.1487,21.1683,107600.0
2012-07-03 09:40:00,32.27,32.38,32.27,32.36,139200.0,21.1683,21.2405,21.1683,21.2274,139200.0
2012-07-03 09:45:00,32.36,32.4,32.36,32.37,60800.0,21.2274,21.2536,21.2274,21.2339,60800.0
2012-07-03 09:50:00,32.38,32.42,32.36,32.41,78900.0,21.2405,21.2667,21.2274,21.2602,78900.0
2012-07-03 09:55:00,32.42,32.44,32.4,32.42,116500.0,21.2667,21.2799,21.2536,21.2667,116500.0
2012-07-03 10:00:00,32.42,32.47,32.42,32.45,66400.0,21.2667,21.2995,21.2667,21.2864,66400.0
2012-07-03 10:05:00,32.44,32.44,32.38,32.4,66800.0,21.2799,21.2799,21.2405,21.2536,66800.0
2012-07-03 10:10:00,32.4,32.4,32.34,32.36,101400.0,21.2536,21.2536,21.2143,21.2274,101400.0
2012-07-03 10:15:00,32.36,32.39,32.35,32.36,129000.0,21.2274,21.2471,21.2208,21.2274,129000.0
2012-07-03 10:20:00,32.36,32.41,32.35,32.41,28300.0,21.2274,21.2602,21.2208,21.2602,28300.0
2012-07-03 10:25:00,32.41,32.44,32.4,32.4,53200.0,21.2602,21.2799,21.2536,21.2536,53200.0
2012-07-03 10:30:00,32.39,32.41,32.34,32.35,125200.0,21.2471,21.2602,21.2143,21.2208,125200.0
2012-07-03 10:35:00,32.35,32.37,32.33,32.36,91000.0,21.2208,21.2339,21.2077,21.2274,91000.0
2012-07-03 10:40:00,32.36,32.39,32.34,32.34,43700.0,21.2274,21.2471,21.2143,21.2143,43700.0
2012-07-03 10:45:00,32.35,32.39,32.34,32.39,49200.0,21.2208,21.2471,21.2143,21.2471,49200.0
2012-07-03 10:50:00,32.38,32.4,32.38,32.39,33500.0,21.2405,21.2536,21.2405,21.2471,33500.0
2012-07-03 10:55:00,32.38,32.41,32.38,32.4,109500.0,21.2405,21.2602,21.2405,21.2536,109500.0
2012-07-03 11:00:00,32.41,32.41,32.35,32.37,43400.0,21.2602,21.2602,21.2208,21.2339,43400.0
2012-07-03 11:05:00,32.37,32.43,32.37,32.43,71300.0,21.2339,21.2733,21.2339,21.2733,71300.0
2012-07-03 11:10:00,32.43,32.43,32.39,32.4,54600.0,21.2733,21.2733,21.2471,21.2536,54600.0
2012-07-03 11:15:00,32.41,32.46,32.4,32.46,33800.0,21.2602,21.293,21.2536,21.293,33800.0
2012-07-03 11:20:00,32.46,32.5,32.46,32.5,149800.0,21.293,21.3192,21.293,21.3192,149800.0
2012-07-03 11:25:00,32.5,32.55,32.49,32.52,208100.0,21.3192,21.352,21.3127,21.3323,208100.0
2012-07-03 11:30:00,32.52,32.54,32.51,32.51,32400.0,21.3323,21.3455,21.3258,21.3258,32400.0
2012-07-03 11:35:00,32.52,32.59,32.5,32.59,103900.0,21.3323,21.3782,21.3192,21.3782,103900.0
2012-07-03 11:40:00,32.58,32.6,32.56,32.57,65600.0,21.3717,21.3848,21.3586,21.3651,65600.0
2012-07-03 11:45:00,32.56,32.57,32.52,32.52,23000.0,21.3586,21.3651,21.3323,21.3323,23000.0
2012-07-03 11:50:00,32.53,32.54,32.49,32.52,140600.0,21.3389,21.3455,21.3127,21.3323,140600.0
2012-07-03 11:55:00,32.52,32.53,32.51,32.51,65100.0,21.3323,21.3389,21.3258,21.3258,65100.0
2012-07-03 12:00:00,32.51,32.52,32.49,32.5,35700.0,21.3258,21.3323,21.3127,21.3192,35700.0
2012-07-03 12:05:00,32.5,32.51,32.45,32.47,24500.0,21.3192,21.3258,21.2864,21.2995,24500.0
2012-07-03 12:10:00,32.46,32.49,32.45,32.47,48700.0,21.293,21.3127,21.2864,21.2995,48700.0
2012-07-03 12:15:00,32.47,32.48,32.44,32.47,141500.0,21.2995,21.3061,21.2799,21.2995,141500.0
2012-07-03 12:20:00,32.47,32.47,32.44,32.45,49400.0,21.2995,21.2995,21.2799,21.2864,49400.0
2012-07-03 12:25:00,32.45,32.49,32.44,32.46,69400.0,21.2864,21.3127,21.2799,21.293,69400.0
2012-07-03 12:30:00,32.47,32.47,32.42,32.42,62800.0,21.2995,21.2995,21.2667,21.2667,62800.0
2012-07-03 12:35:00,32.42,32.46,32.41,32.45,214300.0,21.2667,21.293,21.2602,21.2864,214300.0
2012-07-03 12:40:00,32.46,32.47,32.42,32.45,245000.0,21.293,21.2995,21.2667,21.2864,245000.0
2012-07-03 12:45:00,32.45,32.45,32.44,32.45,64100.0,21.2864,21.2864,21.2799,21.2864,64100.0
2012-07-03 12:50:00,32.45,32.5,32.44,32.5,168100.0,21.2864,21.3192,21.2799,21.3192,168100.0
2012-07-03 12:55:00,32.5,32.59,32.49,32.58,443900.0,21.3192,21.3782,21.3127,21.3717,443900.0
2012-07-05 09:30:00,32.43,32.43,32.28,32.32,158900.0,21.2733,21.2733,21.1749,21.2011,158900.0
2012-07-05 09:35:00,32.33,32.35,32.19,32.28,129200.0,21.2077,21.2208,21.1159,21.1749,129200.0
2012-07-05 09:40:00,32.28,32.33,32.24,32.29,143800.0,21.1749,21.2077,21.1487,21.1815,143800.0
2012-07-05 09:45:00,32.29,32.31,32.17,32.2,132900.0,21.1815,21.1946,21.1027,21.1224,132900.0
2012-07-05 09:50:00,32.19,32.27,32.19,32.22,89400.0,21.1159,21.1683,21.1159,21.1355,89400.0
2012-07-05 09:55:00,32.23,32.28,32.2,32.25,88400.0,21.1421,21.1749,21.1224,21.1552,88400.0
2012-07-05 10:00:00,32.24,32.27,32.14,32.18,187100.0,21.1487,21.1683,21.0831,21.1093,187100.0
2012-07-05 10:05:00,32.17,32.24,32.16,32.22,122400.0,21.1027,21.1487,21.0962,21.1355,122400.0
2012-07-05 10:10:00,32.23,32.27,32.2,32.21,100100.0,21.1421,21.1683,21.1224,21.129,100100.0
2012-07-05 10:15:00,32.21,32.27,32.2,32.24,61900.0,21.129,21.1683,21.1224,21.1487,61900.0
2012-07-05 10:20:00,32.24,32.3,32.24,32.28,62000.0,21.1487,21.188,21.1487,21.1749,62000.0
2012-07-05 10:25:00,32.28,32.32,32.27,32.31,60900.0,21.1749,21.2011,21.1683,21.1946,60900.0
2012-07-05 10:30:00,32.31,32.34,32.3,32.3,80100.0,21.1946,21.2143,21.188,21.188,80100.0
2012-07-05 10:35:00,32.31,32.32,32.27,32.28,35400.0,21.1946,21.2011,21.1683,21.1749,35400.0
2012-07-05 10:40:00,32.29,32.33,32.27,32.32,109300.0,21.1815,21.2077,21.1683,21.2011,109300.0
2012-07-05 10:45:00,32.32,32.35,32.32,32.33,62800.0,21.2011,21.2208,21.2011,21.2077,62800.0
2012-07-05 10:50:00,32.32,32.35,32.31,32.32,84600.0,21.2011,21.2208,21.1946,21.2011,84600.0
2012-07-05 10:55:00,32.32,32.32,32.28,32.28,34800.0,21.2011,21.2011,21.1749,21.1749,34800.0
2012-07-05 11:00:00,32.28,32.31,32.27,32.28,160500.0,21.1749,21.1946,21.1683,21.1749,160500.0
2012-07-05 11:05:00,32.28,32.33,32.27,32.33,43000.0,21.1749,21.2077,21.1683,21.2077,43000.0
2012-07-05 11:10:00,32.33,32.34,32.3,32.32,159100.0,21.2077,21.2143,21.188,21.2011,159100.0
2012-07-05 11:15:00,32.32,32.36,32.31,32.36,45800.0,21.2011,21.2274,21.1946,21.2274,45800.0
2012-07-05 11:20:00,32.36,32.37,32.32,32.34,69300.0,21.2274,21.2339,21.2011,21.2143,69300.0
2012-07-05 11:25:00,32.34,32.36,32.32,32.35,47500.0,21.2143,21.2274,21.2011,21.2208,47500.0
2012-07-05 11:30:00,32.35,32.37,32.34,32.34,110500.0,21.2208,21.2339,21.2143,21.2143,110500.0
2012-07-05 11:35:00,32.35,32.35,32.28,32.28,70700.0,21.2208,21.2208,21.1749,21.1749,70700.0
2012-07-05 11:40:00,32.28,32.29,32.24,32.26,59900.0,21.1749,21.1815,21.1487,21.1618,59900.0
2012-07-05 11:45:00,32.26,32.29,32.26,32.27,57900.0,21.1618,21.1815,21.1618,21.1683,57900.0
2012-07-05 11:50:00,32.27,32.27,32.23,32.23,28000.0,21.1683,21.1683,21.1421,21.1421,28000.0
2012-07-05 11:55:00,32.23,32.24,32.21,32.21,16100.0,21.1421,21.1487,21.129,21.129,16100.0
2012-07-05 12:00:00,32.22,32.23,32.21,32.21,39800.0,21.1355,21.1421,21.129,21.129,39800.0
2012-07-05 12:05:00,32.21,32.23,32.2,32.21,39600.0,21.129,21.1421,21.1224,21.129,39600.0
2012-07-05 12:10:00,32.21,32.25,32.21,32.25,28800.0,21.129,21.1552,21.129,21.1552,28800.0
2012-07-05 12:15:00,32.25,32.26,32.23,32.24,23700.0,21.1552,21.1618,21.1421,21.1487,23700.0
2012-07-05 12:20:00,32.24,32.26,32.22,32.22,72000.0,21.1487,21.1618,21.1355,21.1355,72000.0
2012-07-05 12:25:00,32.22,32.23,32.18,32.19,35300.0,21.1355,21.1421,21.1093,21.1159,35300.0
2012-07-05 12:30:00,32.19,32.2,32.16,32.17,94000.0,21.1159,21.1224,21.0962,21.1027,94000.0
2012-07-05 12:35:00,32.18,32.18,32.16,32.18,18900.0,21.1093,21.1093,21.0962,21.1093,18900.0
2012-07-05 12:40:00,32.18,32.2,32.18,32.2,54300.0,21.1093,21.1224,21.1093,21.1224,54300.0
2012-07-05 12:45:00,32.2,32.24,32.19,32.23,81200.0,21.1224,21.1487,21.1159,21.1421,81200.0
2012-07-05 12:50:00,32.23,32.27,32.23,32.27,24300.0,21.1421,21.1683,21.1421,21.1683,24300.0
2012-07-05 12:55:00,32.27,32.29,32.26,32.29,23600.0,21.1683,21.1815,21.1618,21.1815,23600.0
2012-07-05 13:00:00,32.29,32.31,32.28,32.29,200100.0,21.1815,21.1946,21.1749,21.1815,200100.0
2012-07-05 13:05:00,32.29,32.35,32.28,32.34,89600.0,21.1815,21.2208,21.1749,21.2143,89600.0
2012-07-05 13:10:00,32.34,32.4,32.34,32.39,146300.0,21.2143,21.2536,21.2143,21.2471,146300.0
2012-07-05 13:15:00,32.38,32.39,32.34,32.37,50400.0,21.2405,21.2471,21.2143,21.2339,50400.0
2012-07-05 13:20:00,32.38,32.38,32.34,32.34,30800.0,21.2405,21.2405,21.2143,21.2143,30800.0
2012-07-05 13:25:00,32.35,32.36,32.32,32.32,25300.0,21.2208,21.2274,21.2011,21.2011,25300.0
2012-07-05 13:30:00,32.32,32.38,32.32,32.38,111400.0,21.2011,21.2405,21.2011,21.2405,111400.0
2012-07-05 13:35:00,32.38,32.38,32.35,32.36,53500.0,21.2405,21.2405,21.2208,21.2274,53500.0
2012-07-05 13:40:00,32.37,32.37,32.34,32.34,45200.0,21.2339,21.2339,21.2143,21.2143,45200.0
2012-07-05 13:45:00,32.34,32.47,32.34,32.47,100200.0,21.2143,21.2995,21.2143,21.2995,100200.0
2012-07-05 13:50:00,32.46,32.47,32.45,32.45,21800.0,21.293,21.2995,21.2864,21.2864,21800.0
2012-07-05 13:55:00,32.45,32.46,32.43,32.44,31900.0,21.2864,21.293,21.2733,21.2799,31900.0
2012-07-05 14:00:00,32.43,32.49,32.43,32.48,96800.0,21.2733,21.3127,21.2733,21.3061,96800.0
2012-07-05 14:05:00,32.49,32.51,32.48,32.51,52400.0,21.3127,21.3258,21.3061,21.3258,52400.0
2012-07-05 14:10:00,32.5,32.51,32.5,32.5,37700.0,21.3192,21.3258,21.3192,21.3192,37700.0
2012-07-05 14:15:00,32.5,32.51,32.48,32.5,34900.0,21.3192,21.3258,21.3061,21.3192,34900.0
2012-07-05 14:20:00,32.49,32.52,32.48,32.52,59500.0,21.3127,21.3323,21.3061,21.3323,59500.0
2012-07-05 14:25:00,32.52,32.52,32.5,32.51,54600.0,21.3323,21.3323,21.3192,21.3258,54600.0
2012-07-05 14:30:00,32.5,32.53,32.5,32.52,124600.0,21.3192,21.3389,21.3192,21.3323,124600.0
2012-07-05 14:35:00,32.52,32.54,32.52,32.54,131300.0,21.3323,21.3455,21.3323,21.3455,131300.0
2012-07-05 14:40:00,32.53,32.55,32.52,32.52,101200.0,21.3389,21.352,21.3323,21.3323,101200.0
2012-07-05 14:45:00,32.53,32.53,32.49,32.49,66600.0,21.3389,21.3389,21.3127,21.3127,66600.0
2012-07-05 14:50:00,32.5,32.5,32.44,32.45,35800.0,21.3192,21.3192,21.2799,21.2864,35800.0
2012-07-05 14:55:00,32.44,32.47,32.44,32.44,75000.0,21.2799,21.2995,21.2799,21.2799,75000.0
2012-07-05 15:00:00,32.44,32.44,32.41,32.43,51900.0,21.2799,21.2799,21.2602,21.2733,51900.0
2012-07-05 15:05:00,32.42,32.44,32.41,32.44,58400.0,21.2667,21.2799,21.2602,21.2799,58400.0
2012-07-05 15:10:00,32.44,32.46,32.41,32.44,95100.0,21.2799,21.293,21.2602,21.2799,95100.0
2012-07-05 15:15:00,32.43,32.43,32.39,32.4,393400.0,21.2733,21.2733,21.2471,21.2536,393400.0
2012-07-05 15:20:00,32.39,32.44,32.37,32.38,110100.0,21.2471,21.2799,21.2339,21.2405,110100.0
2012-07-05 15:25:00,32.38,32.41,32.38,32.4,40800.0,21.2405,21.2602,21.2405,21.2536,40800.0
2012-07-05 15:30:00,32.41,32.41,32.36,32.36,164300.0,21.2602,21.2602,21.2274,21.2274,164300.0
2012-07-05 15:35:00,32.37,32.39,32.36,32.38,118100.0,21.2339,21.2471,21.2274,21.2405,118100.0
2012-07-05 15:40:00,32.37,32.42,32.35,32.38,151400.0,21.2339,21.2667,21.2208,21.2405,151400.0
2012-07-05 15:45:00,32.38,32.38,32.21,32.28,482700.0,21.2405,21.2405,21.129,21.1749,482700.0
2012-07-05 15:50:00,32.29,32.34,32.28,32.29,368800.0,21.1815,21.2143,21.1749,21.1815,368800.0
2012-07-05 15:55:00,32.3,32.31,32.28,32.3,506100.0,21.188,21.1946,21.1749,21.188,506100.0
2012-07-06 09:30:00,31.93,32.06,31.84,32.02,173700.0,20.9453,21.0306,20.8863,21.0043,173700.0
2012-07-06 09:35:00,32.02,32.09,31.96,32.06,68000.0,21.0043,21.0503,20.965,21.0306,68000.0
2012-07-06 09:40:00,32.05,32.12,32.02,32.11,88600.0,21.024,21.0699,21.0043,21.0634,88600.0
2012-07-06 09:45:00,32.12,32.12,32.0,32.03,162900.0,21.0699,21.0699,20.9912,21.0109,162900.0
2012-07-06 09:50:00,32.04,32.11,32.01,32.09,88800.0,21.0175,21.0634,20.9978,21.0503,88800.0
2012-07-06 09:55:00,32.09,32.14,32.08,32.13,67100.0,21.0503,21.0831,21.0437,21.0765,67100.0
2012-07-06 10:00:00,32.13,32.15,32.07,32.08,80300.0,21.0765,21.0896,21.0371,21.0437,80300.0
2012-07-06 10:05:00,32.08,32.09,32.01,32.03,117600.0,21.0437,21.0503,20.9978,21.0109,117600.0
2012-07-06 10:10:00,32.03,32.08,31.98,32.05,68000.0,21.0109,21.0437,20.9781,21.024,68000.0
2012-07-06 10:15:00,32.05,32.09,32.02,32.07,60000.0,21.024,21.0503,21.0043,21.0371,60000.0
2012-07-06 10:20:00,32.08,32.2,32.07,32.19,76500.0,21.0437,21.1224,21.0371,21.1159,76500.0
2012-07-06 10:25:00,32.2,32.21,32.09,32.1,133700.0,21.1224,21.129,21.0503,21.0568,133700.0
2012-07-06 10:30:00,32.11,32.14,32.08,32.09,58500.0,21.0634,21.0831,21.0437,21.0503,58500.0
2012-07-06 10:35:00,32.09,32.12,32.08,32.11,105500.0,21.0503,21.0699,21.0437,21.0634,105500.0
2012-07-06 10:40:00,32.11,32.12,32.06,32.08,71000.0,21.0634,21.0699,21.0306,21.0437,71000.0
2012-07-06 10:45:00,32.09,32.09,32.04,32.05,66800.0,21.0503,21.0503,21.0175,21.024,66800.0
2012-07-06 10:50:00,32.04,32.05,31.99,32.02,65300.0,21.0175,21.024,20.9847,21.0043,65300.0
2012-07-06 10:55:00,32.02,32.03,32.0,32.02,37300.0,21.0043,21.0109,20.9912,21.0043,37300.0
2012-07-06 11:00:00,32.0,32.03,31.98,32.0,47400.0,20.9912,21.0109,20.9781,20.9912,47400.0
2012-07-06 11:05:00,32.0,32.02,31.99,32.0,98500.0,20.9912,21.0043,20.9847,20.9912,98500.0
2012-07-06 11:10:00,32.01,32.01,31.96,31.97,161200.0,20.9978,20.9978,20.965,20.9715,161200.0
2012-07-06 11:15:00,31.97,32.01,31.97,32.0,49900.0,20.9715,20.9978,20.9715,20.9912,49900.0
2012-07-06 11:20:00,32.0,32.01,31.95,31.96,43500.0,20.9912,20.9978,20.9584,20.965,43500.0
2012-07-06 11:25:00,31.95,31.97,31.94,31.94,54900.0,20.9584,20.9715,20.9519,20.9519,54900.0
2012-07-06 11:30:00,31.94,31.94,31.9,31.91,55900.0,20.9519,20.9519,20.9256,20.9322,55900.0
2012-07-06 11:35:00,31.91,31.95,31.91,31.93,63000.0,20.9322,20.9584,20.9322,20.9453,63000.0
2012-07-06 11:40:00,31.92,31.95,31.91,31.92,64200.0,20.9387,20.9584,20.9322,20.9387,64200.0
2012-07-06 11:45:00,31.92,31.94,31.9,31.94,80500.0,20.9387,20.9519,20.9256,20.9519,80500.0
2012-07-06 11:50:00,31.93,31.94,31.91,31.92,20700.0,20.9453,20.9519,20.9322,20.9387,20700.0
2012-07-06 11:55:00,31.92,31.94,31.89,31.92,201500.0,20.9387,20.9519,20.9191,20.9387,201500.0
2012-07-06 12:00:00,31.91,31.94,31.88,31.93,106100.0,20.9322,20.9519,20.9125,20.9453,106100.0
2012-07-06 12:05:00,31.92,31.96,31.92,31.93,88800.0,20.9387,20.965,20.9387,20.9453,88800.0
2012-07-06 12:10:00,31.92,31.93,31.87,31.89,73800.0,20.9387,20.9453,20.9059,20.9191,73800.0
2012-07-06 12:15:00,31.89,31.94,31.89,31.93,41400.0,20.9191,20.9519,20.9191,20.9453,41400.0
2012-07-06 12:20:00,31.93,31.94,31.91,31.92,30400.0,20.9453,20.9519,20.9322,20.9387,30400.0
2012-07-06 12:25:00,31.91,31.93,31.89,31.93,57300.0,20.9322,20.9453,20.9191,20.9453,57300.0
2012-07-06 12:30:00,31.93,31.96,31.92,31.93,56700.0,20.9453,20.965,20.9387,20.9453,56700.0
2012-07-06 12:35:00,31.93,31.93,31.9,31.9,37500.0,20.9453,20.9453,20.9256,20.9256,37500.0
2012-07-06 12:40:00,31.91,31.93,31.9,31.92,48500.0,20.9322,20.9453,20.9256,20.9387,48500.0
2012-07-06 12:45:00,31.92,31.96,31.9,31.95,122500.0,20.9387,20.965,20.9256,20.9584,122500.0
2012-07-06 12:50:00,31.95,31.97,31.95,31.96,29000.0,20.9584,20.9715,20.9584,20.965,29000.0
2012-07-06 12:55:00,31.96,31.98,31.96,31.96,33000.0,20.965,20.9781,20.965,20.965,33000.0
2012-07-06 13:00:00,31.97,32.01,31.96,32.0,237800.0,20.9715,20.9978,20.965,20.9912,237800.0
2012-07-06 13:05:00,32.0,32.02,32.0,32.0,26200.0,20.9912,21.0043,20.9912,20.9912,26200.0
2012-07-06 13:10:00,32.01,32.05,32.0,32.05,38200.0,20.9978,21.024,20.9912,21.024,38200.0
2012-07-06 13:15:00,32.04,32.08,32.03,32.07,76800.0,21.0175,21.0437,21.0109,21.0371,76800.0
2012-07-06 13:20:00,32.06,32.06,32.0,32.01,140000.0,21.0306,21.0306,20.9912,20.9978,140000.0
2012-07-06 13:25:00,32.0,32.01,31.98,31.98,17900.0,20.9912,20.9978,20.9781,20.9781,17900.0
2012-07-06 13:30:00,31.99,32.02,31.98,32.0,65300.0,20.9847,21.0043,20.9781,20.9912,65300.0
2012-07-06 13:35:00,32.01,32.03,32.01,32.02,33700.0,20.9978,21.0109,20.9978,21.0043,33700.0
2012-07-06 13:40:00,32.02,32.03,32.0,32.02,78600.0,21.0043,21.0109,20.9912,21.0043,78600.0
2012-07-06 13:45:00,32.02,32.04,32.0,32.01,107800.0,21.0043,21.0175,20.9912,20.9978,107800.0
2012-07-06 13:50:00,32.01,32.04,32.0,32.02,45400.0,20.9978,21.0175,20.9912,21.0043,45400.0
2012-07-06 13:55:00,32.02,32.04,32.0,32.02,135600.0,21.0043,21.0175,20.9912,21.0043,135600.0
2012-07-06 14:00:00,32.01,32.05,32.01,32.04,33300.0,20.9978,21.024,20.9978,21.0175,33300.0
2012-07-06 14:05:00,32.05,32.05,32.01,32.01,39600.0,21.024,21.024,20.9978,20.9978,39600.0
2012-07-06 14:10:00,32.01,32.05,32.01,32.03,324900.0,20.9978,21.024,20.9978,21.0109,324900.0
2012-07-06 14:15:00,32.04,32.05,32.02,32.04,201500.0,21.0175,21.024,21.0043,21.0175,201500.0
2012-07-06 14:20:00,32.03,32.04,32.0,32.02,130500.0,21.0109,21.0175,20.9912,21.0043,130500.0
2012-07-06 14:25:00,32.01,32.03,32.0,32.0,94000.0,20.9978,21.0109,20.9912,20.9912,94000.0
2012-07-06 14:30:00,32.0,32.02,32.0,32.02,39800.0,20.9912,21.0043,20.9912,21.0043,39800.0
2012-07-06 14:35:00,32.02,32.03,32.0,32.02,77200.0,21.0043,21.0109,20.9912,21.0043,77200.0
2012-07-06 14:40:00,32.02,32.02,31.99,31.99,84800.0,21.0043,21.0043,20.9847,20.9847,84800.0
2012-07-06 14:45:00,31.99,32.0,31.97,31.98,62100.0,20.9847,20.9912,20.9715,20.9781,62100.0
2012-07-06 14:50:00,31.98,32.02,31.98,32.0,59000.0,20.9781,21.0043,20.9781,20.9912,59000.0
2012-07-06 14:55:00,32.0,32.0,31.98,32.0,43100.0,20.9912,20.9912,20.9781,20.9912,43100.0
2012-07-06 15:00:00,31.99,32.02,31.98,31.99,64200.0,20.9847,21.0043,20.9781,20.9847,64200.0
2012-07-06 15:05:00,32.0,32.05,31.99,32.04,99900.0,20.9912,21.024,20.9847,21.0175,99900.0
2012-07-06 15:10:00,32.04,32.06,32.03,32.06,97800.0,21.0175,21.0306,21.0109,21.0306,97800.0
2012-07-06 15:15:00,32.07,32.09,32.03,32.08,134800.0,21.0371,21.0503,21.0109,21.0437,134800.0
2012-07-06 15:20:00,32.08,32.09,32.04,32.07,72400.0,21.0437,21.0503,21.0175,21.0371,72400.0
2012-07-06 15:25:00,32.08,32.09,32.04,32.09,64200.0,21.0437,21.0503,21.0175,21.0503,64200.0
2012-07-06 15:30:00,32.09,32.13,32.08,32.11,114600.0,21.0503,21.0765,21.0437,21.0634,114600.0
2012-07-06 15:35:00,32.12,32.14,32.05,32.06,150600.0,21.0699,21.0831,21.024,21.0306,150600.0
2012-07-06 15:40:00,32.07,32.08,31.98,32.07,304200.0,21.0371,21.0437,20.9781,21.0371,304200.0
2012-07-06 15:45:00,32.07,32.09,32.03,32.05,363200.0,21.0371,21.0503,21.0109,21.024,363200.0
2012-07-06 15:50:00,32.05,32.07,32.03,32.05,356600.0,21.024,21.0371,21.0109,21.024,356600.0
2012-07-06 15:55:00,32.05,32.09,32.01,32.02,478900.0,21.024,21.0503,20.9978,21.0043,478900.0
2012-07-09 09:30:00,31.93,32.17,31.92,32.12,83300.0,20.9453,21.1027,20.9387,21.0699,83300.0
2012-07-09 09:35:00,32.13,32.15,32.08,32.11,52200.0,21.0765,21.0896,21.0437,21.0634,52200.0
2012-07-09 09:40:00,32.1,32.11,31.95,32.01,56100.0,21.0568,21.0634,20.9584,20.9978,56100.0
2012-07-09 09:45:00,32.02,32.04,31.99,32.0,100200.0,21.0043,21.0175,20.9847,20.9912,100200.0
2012-07-09 09:50:00,32.01,32.01,31.93,31.94,68200.0,20.9978,20.9978,20.9453,20.9519,68200.0
2012-07-09 09:55:00,31.94,31.96,31.92,31.92,73300.0,20.9519,20.965,20.9387,20.9387,73300.0
2012-07-09 10:00:00,31.92,31.95,31.91,31.95,128000.0,20.9387,20.9584,20.9322,20.9584,128000.0
2012-07-09 10:05:00,31.95,31.95,31.9,31.92,107500.0,20.9584,20.9584,20.9256,20.9387,107500.0
2012-07-09 10:10:00,31.93,31.97,31.92,31.96,119800.0,20.9453,20.9715,20.9387,20.965,119800.0
2012-07-09 10:15:00,31.96,31.96,31.88,31.89,153600.0,20.965,20.965,20.9125,20.9191,153600.0
2012-07-09 10:20:00,31.9,31.93,31.86,31.9,67000.0,20.9256,20.9453,20.8994,20.9256,67000.0
2012-07-09 10:25:00,31.91,31.92,31.88,31.88,69000.0,20.9322,20.9387,20.9125,20.9125,69000.0
2012-07-09 10:30:00,31.88,31.9,31.84,31.85,61100.0,20.9125,20.9256,20.8863,20.8928,61100.0
2012-07-09 10:35:00,31.85,31.85,31.83,31.83,72200.0,20.8928,20.8928,20.8797,20.8797,72200.0
2012-07-09 10:40:00,31.83,31.84,31.8,31.8,72300.0,20.8797,20.8863,20.86,20.86,72300.0
2012-07-09 10:45:00,31.8,31.86,31.8,31.86,99400.0,20.86,20.8994,20.86,20.8994,99400.0
2012-07-09 10:50:00,31.87,31.91,31.86,31.9,55300.0,20.9059,20.9322,20.8994,20.9256,55300.0
2012-07-09 10:55:00,31.9,31.91,31.87,31.88,119500.0,20.9256,20.9322,20.9059,20.9125,119500.0
2012-07-09 11:00:00,31.88,31.91,31.88,31.9,90000.0,20.9125,20.9322,20.9125,20.9256,90000.0
2012-07-09 11:05:00,31.91,31.92,31.89,31.9,30900.0,20.9322,20.9387,20.9191,20.9256,30900.0
2012-07-09 11:10:00,31.9,31.92,31.89,31.92,54900.0,20.9256,20.9387,20.9191,20.9387,54900.0
2012-07-09 11:15:00,31.92,31.93,31.9,31.93,68100.0,20.9387,20.9453,20.9256,20.9453,68100.0
2012-07-09 11:20:00,31.93,31.95,31.92,31.93,60800.0,20.9453,20.9584,20.9387,20.9453,60800.0
2012-07-09 11:25:00,31.93,31.93,31.89,31.89,140200.0,20.9453,20.9453,20.9191,20.9191,140200.0
2012-07-09 11:30:00,31.89,31.9,31.87,31.87,52300.0,20.9191,20.9256,20.9059,20.9059,52300.0
2012-07-09 11:35:00,31.87,31.87,31.84,31.85,49500.0,20.9059,20.9059,20.8863,20.8928,49500.0
2012-07-09 11:40:00,31.86,31.89,31.83,31.89,84900.0,20.8994,20.9191,20.8797,20.9191,84900.0
2012-07-09 11:45:00,31.88,31.89,31.85,31.87,40500.0,20.9125,20.9191,20.8928,20.9059,40500.0
2012-07-09 11:50:00,31.87,31.88,31.84,31.85,131300.0,20.9059,20.9125,20.8863,20.8928,131300.0
2012-07-09 11:55:00,31.86,31.86,31.82,31.84,51200.0,20.8994,20.8994,20.8731,20.8863,51200.0
2012-07-09 12:00:00,31.83,31.85,31.82,31.84,53300.0,20.8797,20.8928,20.8731,20.8863,53300.0
2012-07-09 12:05:00,31.84,31.86,31.82,31.85,76200.0,20.8863,20.8994,20.8731,20.8928,76200.0
2012-07-09 12:10:00,31.85,31.86,31.83,31.85,56100.0,20.8928,20.8994,20.8797,20.8928,56100.0
2012-07-09 12:15:00,31.85,31.89,31.84,31.89,84500.0,20.8928,20.9191,20.8863,20.9191,84500.0
2012-07-09 12:20:00,31.88,31.92,31.88,31.89,71200.0,20.9125,20.9387,20.9125,20.9191,71200.0
2012-07-09 12:25:00,31.89,31.91,31.87,31.89,38100.0,20.9191,20.9322,20.9059,20.9191,38100.0
2012-07-09 12:30:00,31.89,31.91,31.89,31.9,51500.0,20.9191,20.9322,20.9191,20.9256,51500.0
2012-07-09 12:35:00,31.9,31.91,31.87,31.89,46700.0,20.9256,20.9322,20.9059,20.9191,46700.0
2012-07-09 12:40:00,31.89,31.9,31.88,31.88,35300.0,20.9191,20.9256,20.9125,20.9125,35300.0
2012-07-09 12:45:00,31.88,31.9,31.87,31.89,49900.0,20.9125,20.9256,20.9059,20.9191,49900.0
2012-07-09 12:50:00,31.9,31.91,31.88,31.88,36000.0,20.9256,20.9322,20.9125,20.9125,36000.0
2012-07-09 12:55:00,31.89,31.89,31.86,31.87,74800.0,20.9191,20.9191,20.8994,20.9059,74800.0
2012-07-09 13:00:00,31.87,31.87,31.83,31.86,48500.0,20.9059,20.9059,20.8797,20.8994,48500.0
2012-07-09 13:05:00,31.86,31.86,31.81,31.83,71000.0,20.8994,20.8994,20.8666,20.8797,71000.0
2012-07-09 13:10:00,31.83,31.84,31.81,31.83,40300.0,20.8797,20.8863,20.8666,20.8797,40300.0
2012-07-09 13:15:00,31.82,31.86,31.82,31.85,84400.0,20.8731,20.8994,20.8731,20.8928,84400.0
2012-07-09 13:20:00,31.85,31.86,31.84,31.86,26100.0,20.8928,20.8994,20.8863,20.8994,26100.0
2012-07-09 13:25:00,31.86,31.88,31.83,31.87,124100.0,20.8994,20.9125,20.8797,20.9059,124100.0
2012-07-09 13:30:00,31.87,31.87,31.84,31.84,47200.0,20.9059,20.9059,20.8863,20.8863,47200.0
2012-07-09 13:35:00,31.85,31.89,31.84,31.88,35300.0,20.8928,20.9191,20.8863,20.9125,35300.0
2012-07-09 13:40:00,31.89,31.91,31.87,31.89,32800.0,20.9191,20.9322,20.9059,20.9191,32800.0
2012-07-09 13:45:00,31.89,31.89,31.87,31.87,44800.0,20.9191,20.9191,20.9059,20.9059,44800.0
2012-07-09 13:50:00,31.88,31.89,31.86,31.86,55900.0,20.9125,20.9191,20.8994,20.8994,55900.0
2012-07-09 13:55:00,31.86,31.88,31.85,31.87,63700.0,20.8994,20.9125,20.8928,20.9059,63700.0
2012-07-09 14:00:00,31.88,31.89,31.87,31.88,65300.0,20.9125,20.9191,20.9059,20.9125,65300.0
2012-07-09 14:05:00,31.89,31.89,31.86,31.86,86700.0,20.9191,20.9191,20.8994,20.8994,86700.0
2012-07-09 14:10:00,31.87,31.88,31.86,31.87,68800.0,20.9059,20.9125,20.8994,20.9059,68800.0
2012-07-09 14:15:00,31.87,31.88,31.85,31.87,94300.0,20.9059,20.9125,20.8928,20.9059,94300.0
2012-07-09 14:20:00,31.87,31.89,31.87,31.88,52600.0,20.9059,20.9191,20.9059,20.9125,52600.0
2012-07-09 14:25:00,31.87,31.89,31.86,31.88,34400.0,20.9059,20.9191,20.8994,20.9125,34400.0
2012-07-09 14:30:00,31.88,31.89,31.87,31.89,82400.0,20.9125,20.9191,20.9059,20.9191,82400.0
2012-07-09 14:35:00,31.89,31.9,31.87,31.89,56500.0,20.9191,20.9256,20.9059,20.9191,56500.0
2012-07-09 14:40:00,31.88,31.89,31.85,31.87,63300.0,20.9125,20.9191,20.8928,20.9059,63300.0
2012-07-09 14:45:00,31.87,31.88,31.84,31.86,58800.0,20.9059,20.9125,20.8863,20.8994,58800.0
2012-07-09 14:50:00,31.86,31.89,31.85,31.89,84000.0,20.8994,20.9191,20.8928,20.9191,84000.0
2012-07-09 14:55:00,31.89,31.91,31.87,31.9,143300.0,20.9191,20.9322,20.9059,20.9256,143300.0
2012-07-09 15:00:00,31.89,31.92,31.89,31.92,163000.0,20.9191,20.9387,20.9191,20.9387,163000.0
2012-07-09 15:05:00,31.92,31.94,31.91,31.94,77800.0,20.9387,20.9519,20.9322,20.9519,77800.0
2012-07-09 15:10:00,31.94,31.94,31.92,31.93,59700.0,20.9519,20.9519,20.9387,20.9453,59700.0
2012-07-09 15:15:00,31.93,31.94,31.91,31.93,141300.0,20.9453,20.9519,20.9322,20.9453,141300.0
2012-07-09 15:20:00,31.93,31.95,31.9,31.94,143900.0,20.9453,20.9584,20.9256,20.9519,143900.0
2012-07-09 15:25:00,31.93,31.99,31.93,31.98,105200.0,20.9453,20.9847,20.9453,20.9781,105200.0
2012-07-09 15:30:00,31.98,32.01,31.97,32.0,81000.0,20.9781,20.9978,20.9715,20.9912,81000.0
2012-07-09 15:35:00,32.0,32.02,31.98,31.99,84100.0,20.9912,21.0043,20.9781,20.9847,84100.0
2012-07-09 15:40:00,31.99,32.02,31.98,31.99,108600.0,20.9847,21.0043,20.9781,20.9847,108600.0
2012-07-09 15:45:00,32.0,32.08,31.99,32.08,260000.0,20.9912,21.0437,20.9847,21.0437,260000.0
2012-07-09 15:50:00,32.07,32.08,32.03,32.05,207800.0,21.0371,21.0437,21.0109,21.024,207800.0
2012-07-09 15:55:00,32.06,32.07,32.03,32.05,474300.0,21.0306,21.0371,21.0109,21.024,474300.0
2012-07-10 09:30:00,32.24,32.35,32.21,32.33,98500.0,21.1487,21.2208,21.129,21.2077,98500.0
2012-07-10 09:35:00,32.34,32.53,32.34,32.5,346900.0,21.2143,21.3389,21.2143,21.3192,346900.0
2012-07-10 09:40:00,32.51,32.55,32.49,32.55,92100.0,21.3258,21.352,21.3127,21.352,92100.0
2012-07-10 09:45:00,32.55,32.57,32.54,32.56,76800.0,21.352,21.3651,21.3455,21.3586,76800.0
2012-07-10 09:50:00,32.57,32.57,32.52,32.55,88200.0,21.3651,21.3651,21.3323,21.352,88200.0
2012-07-10 09:55:00,32.54,32.55,32.5,32.52,85500.0,21.3455,21.352,21.3192,21.3323,85500.0
2012-07-10 10:00:00,32.51,32.52,32.43,32.44,113600.0,21.3258,21.3323,21.2733,21.2799,113600.0
2012-07-10 10:05:00,32.44,32.45,32.38,32.38,90500.0,21.2799,21.2864,21.2405,21.2405,90500.0
2012-07-10 10:10:00,32.37,32.41,32.34,32.34,94900.0,21.2339,21.2602,21.2143,21.2143,94900.0
2012-07-10 10:15:00,32.33,32.36,32.27,32.27,64500.0,21.2077,21.2274,21.1683,21.1683,64500.0
2012-07-10 10:20:00,32.27,32.35,32.27,32.33,65500.0,21.1683,21.2208,21.1683,21.2077,65500.0
2012-07-10 10:25:00,32.32,32.33,32.27,32.32,92700.0,21.2011,21.2077,21.1683,21.2011,92700.0
2012-07-10 10:30:00,32.31,32.37,32.3,32.33,87000.0,21.1946,21.2339,21.188,21.2077,87000.0
2012-07-10 10:35:00,32.33,32.35,32.26,32.28,137000.0,21.2077,21.2208,21.1618,21.1749,137000.0
2012-07-10 10:40:00,32.27,32.28,32.22,32.22,132100.0,21.1683,21.1749,21.1355,21.1355,132100.0
2012-07-10 10:45:00,32.23,32.28,32.22,32.23,154600.0,21.1421,21.1749,21.1355,21.1421,154600.0
2012-07-10 10:50:00,32.23,32.3,32.21,32.29,58300.0,21.1421,21.188,21.129,21.1815,58300.0
2012-07-10 10:55:00,32.3,32.32,32.24,32.31,85200.0,21.188,21.2011,21.1487,21.1946,85200.0
2012-07-10 11:00:00,32.3,32.31,32.26,32.26,106100.0,21.188,21.1946,21.1618,21.1618,106100.0
2012-07-10 11:05:00,32.27,32.3,32.24,32.27,94100.0,21.1683,21.188,21.1487,21.1683,94100.0
2012-07-10 11:10:00,32.26,32.3,32.24,32.27,111800.0,21.1618,21.188,21.1487,21.1683,111800.0
2012-07-10 11:15:00,32.26,32.28,32.24,32.28,43500.0,21.1618,21.1749,21.1487,21.1749,43500.0
2012-07-10 11:20:00,32.29,32.32,32.28,32.29,92900.0,21.1815,21.2011,21.1749,21.1815,92900.0
2012-07-10 11:25:00,32.29,32.29,32.24,32.25,44000.0,21.1815,21.1815,21.1487,21.1552,44000.0
2012-07-10 11:30:00,32.24,32.25,32.21,32.22,59900.0,21.1487,21.1552,21.129,21.1355,59900.0
2012-07-10 11:35:00,32.22,32.26,32.21,32.24,83400.0,21.1355,21.1618,21.129,21.1487,83400.0
2012-07-10 11:40:00,32.25,32.26,32.24,32.25,87300.0,21.1552,21.1618,21.1487,21.1552,87300.0
2012-07-10 11:45:00,32.25,32.28,32.22,32.27,64100.0,21.1552,21.1749,21.1355,21.1683,64100.0
2012-07-10 11:50:00,32.27,32.3,32.26,32.3,97200.0,21.1683,21.188,21.1618,21.188,97200.0
2012-07-10 11:55:00,32.3,32.31,32.27,32.29,68900.0,21.188,21.1946,21.1683,21.1815,68900.0
2012-07-10 12:00:00,32.28,32.29,32.26,32.27,23500.0,21.1749,21.1815,21.1618,21.1683,23500.0
2012-07-10 12:05:00,32.27,32.27,32.21,32.22,40300.0,21.1683,21.1683,21.129,21.1355,40300.0
2012-07-10 12:10:00,32.23,32.25,32.22,32.24,110800.0,21.1421,21.1552,21.1355,21.1487,110800.0
2012-07-10 12:15:00,32.25,32.25,32.22,32.23,47500.0,21.1552,21.1552,21.1355,21.1421,47500.0
2012-07-10 12:20:00,32.22,32.25,32.2,32.21,72800.0,21.1355,21.1552,21.1224,21.129,72800.0
2012-07-10 12:25:00,32.21,32.22,32.19,32.2,22600.0,21.129,21.1355,21.1159,21.1224,22600.0
2012-07-10 12:30:00,32.2,32.21,32.19,32.19,15900.0,21.1224,21.129,21.1159,21.1159,15900.0
2012-07-10 12:35:00,32.19,32.23,32.19,32.23,22800.0,21.1159,21.1421,21.1159,21.1421,22800.0
2012-07-10 12:40:00,32.23,32.25,32.21,32.22,26900.0,21.1421,21.1552,21.129,21.1355,26900.0
2012-07-10 12:45:00,32.21,32.24,32.19,32.19,43800.0,21.129,21.1487,21.1159,21.1159,43800.0
2012-07-10 12:50:00,32.2,32.2,32.19,32.2,17200.0,21.1224,21.1224,21.1159,21.1224,17200.0
2012-07-10 12:55:00,32.19,32.2,32.17,32.17,40100.0,21.1159,21.1224,21.1027,21.1027,40100.0
2012-07-10 13:00:00,32.17,32.19,32.16,32.16,30600.0,21.1027,21.1159,21.0962,21.0962,30600.0
2012-07-10 13:05:00,32.16,32.18,32.16,32.16,25500.0,21.0962,21.1093,21.0962,21.0962,25500.0
2012-07-10 13:10:00,32.17,32.19,32.16,32.19,40600.0,21.1027,21.1159,21.0962,21.1159,40600.0
2012-07-10 13:15:00,32.19,32.21,32.19,32.2,17600.0,21.1159,21.129,21.1159,21.1224,17600.0
2012-07-10 13:20:00,32.2,32.21,32.16,32.16,73900.0,21.1224,21.129,21.0962,21.0962,73900.0
2012-07-10 13:25:00,32.16,32.18,32.14,32.17,83000.0,21.0962,21.1093,21.0831,21.1027,83000.0
2012-07-10 13:30:00,32.18,32.18,32.12,32.16,74300.0,21.1093,21.1093,21.0699,21.0962,74300.0
2012-07-10 13:35:00,32.15,32.17,32.09,32.1,88600.0,21.0896,21.1027,21.0503,21.0568,88600.0
2012-07-10 13:40:00,32.1,32.14,32.08,32.14,60400.0,21.0568,21.0831,21.0437,21.0831,60400.0
2012-07-10 13:45:00,32.14,32.16,32.11,32.12,57700.0,21.0831,21.0962,21.0634,21.0699,57700.0
2012-07-10 13:50:00,32.13,32.18,32.11,32.18,41300.0,21.0765,21.1093,21.0634,21.1093,41300.0
2012-07-10 13:55:00,32.17,32.18,32.15,32.17,50800.0,21.1027,21.1093,21.0896,21.1027,50800.0
2012-07-10 14:00:00,32.16,32.19,32.16,32.16,72800.0,21.0962,21.1159,21.0962,21.0962,72800.0
2012-07-10 14:05:00,32.16,32.17,32.15,32.16,71800.0,21.0962,21.1027,21.0896,21.0962,71800.0
2012-07-10 14:10:00,32.16,32.19,32.15,32.17,121300.0,21.0962,21.1159,21.0896,21.1027,121300.0
2012-07-10 14:15:00,32.18,32.18,32.07,32.1,61800.0,21.1093,21.1093,21.0371,21.0568,61800.0
2012-07-10 14:20:00,32.09,32.12,32.08,32.08,63200.0,21.0503,21.0699,21.0437,21.0437,63200.0
2012-07-10 14:25:00,32.08,32.12,32.07,32.11,69900.0,21.0437,21.0699,21.0371,21.0634,69900.0
2012-07-10 14:30:00,32.1,32.1,32.03,32.05,69800.0,21.0568,21.0568,21.0109,21.024,69800.0
2012-07-10 14:35:00,32.05,32.12,32.04,32.09,100100.0,21.024,21.0699,21.0175,21.0503,100100.0
2012-07-10 14:40:00,32.1,32.11,32.05,32.05,54700.0,21.0568,21.0634,21.024,21.024,54700.0
2012-07-10 14:45:00,32.05,32.1,32.05,32.09,41500.0,21.024,21.0568,21.024,21.0503,41500.0
2012-07-10 14:50:00,32.09,32.1,32.0,32.0,120300.0,21.0503,21.0568,20.9912,20.9912,120300.0
2012-07-10 14:55:00,31.99,32.0,31.93,31.95,118500.0,20.9847,20.9912,20.9453,20.9584,118500.0
2012-07-10 15:00:00,31.95,32.01,31.94,31.98,161800.0,20.9584,20.9978,20.9519,20.9781,161800.0
2012-07-10 15:05:00,31.98,32.01,31.94,31.95,159600.0,20.9781,20.9978,20.9519,20.9584,159600.0
2012-07-10 15:10:00,31.95,31.96,31.89,31.93,258500.0,20.9584,20.965,20.9191,20.9453,258500.0
2012-07-10 15:15:00,31.93,31.93,31.9,31.92,980100.0,20.9453,20.9453,20.9256,20.9387,980100.0
2012-07-10 15:20:00,31.93,31.96,31.86,31.88,140300.0,20.9453,20.965,20.8994,20.9125,140300.0
2012-07-10 15:25:00,31.88,31.89,31.83,31.84,163400.0,20.9125,20.9191,20.8797,20.8863,163400.0
2012-07-10 15:30:00,31.84,31.88,31.84,31.86,130000.0,20.8863,20.9125,20.8863,20.8994,130000.0
2012-07-10 15:35:00,31.86,31.87,31.82,31.83,144000.0,20.8994,20.9059,20.8731,20.8797,144000.0
2012-07-10 15:40:00,31.84,31.85,31.8,31.82,150500.0,20.8863,20.8928,20.86,20.8731,150500.0
2012-07-10 15:45:00,31.83,31.92,31.82,31.88,284900.0,20.8797,20.9387,20.8731,20.9125,284900.0
2012-07-10 15:50:00,31.88,31.95,31.88,31.95,191200.0,20.9125,20.9584,20.9125,20.9584,191200.0
2012-07-10 15:55:00,31.95,31.98,31.9,31.91,787400.0,20.9584,20.9781,20.9256,20.9322,787400.0
2012-07-11 09:30:00,31.84,32.0,31.84,31.97,128900.0,20.8863,20.9912,20.8863,20.9715,128900.0
2012-07-11 09:35:00,31.97,32.05,31.92,32.05,86000.0,20.9715,21.024,20.9387,21.024,86000.0
2012-07-11 09:40:00,32.05,32.07,31.96,31.98,135600.0,21.024,21.0371,20.965,20.9781,135600.0
2012-07-11 09:45:00,31.98,32.04,31.96,32.01,107100.0,20.9781,21.0175,20.965,20.9978,107100.0
2012-07-11 09:50:00,32.01,32.03,31.97,31.98,140500.0,20.9978,21.0109,20.9715,20.9781,140500.0
2012-07-11 09:55:00,31.98,31.98,31.88,31.89,79300.0,20.9781,20.9781,20.9125,20.9191,79300.0
2012-07-11 10:00:00,31.89,31.97,31.86,31.95,223000.0,20.9191,20.9715,20.8994,20.9584,223000.0
2012-07-11 10:05:00,31.95,31.97,31.89,31.91,92300.0,20.9584,20.9715,20.9191,20.9322,92300.0
2012-07-11 10:10:00,31.91,31.95,31.86,31.9,80600.0,20.9322,20.9584,20.8994,20.9256,80600.0
2012-07-11 10:15:00,31.9,31.9,31.83,31.84,97900.0,20.9256,20.9256,20.8797,20.8863,97900.0
2012-07-11 10:20:00,31.84,31.91,31.84,31.9,192200.0,20.8863,20.9322,20.8863,20.9256,192200.0
2012-07-11 10:25:00,31.9,31.92,31.86,31.9,91400.0,20.9256,20.9387,20.8994,20.9256,91400.0
2012-07-11 10:30:00,31.9,31.93,31.88,31.93,92100.0,20.9256,20.9453,20.9125,20.9453,92100.0
2012-07-11 10:35:00,31.93,31.99,31.91,31.96,154300.0,20.9453,20.9847,20.9322,20.965,154300.0
2012-07-11 10:40:00,31.96,31.96,31.92,31.95,39100.0,20.965,20.965,20.9387,20.9584,39100.0
2012-07-11 10:45:00,31.95,31.95,31.89,31.91,63900.0,20.9584,20.9584,20.9191,20.9322,63900.0
2012-07-11 10:50:00,31.91,31.94,31.89,31.93,55900.0,20.9322,20.9519,20.9191,20.9453,55900.0
2012-07-11 10:55:00,31.93,31.97,31.92,31.97,40700.0,20.9453,20.9715,20.9387,20.9715,40700.0
2012-07-11 11:00:00,31.96,32.02,31.95,32.02,60800.0,20.965,21.0043,20.9584,21.0043,60800.0
2012-07-11 11:05:00,32.02,32.08,32.01,32.06,114900.0,21.0043,21.0437,20.9978,21.0306,114900.0
2012-07-11 11:10:00,32.06,32.09,32.04,32.05,67400.0,21.0306,21.0503,21.0175,21.024,67400.0
2012-07-11 11:15:00,32.04,32.09,32.04,32.07,66300.0,21.0175,21.0503,21.0175,21.0371,66300.0
2012-07-11 11:20:00,32.07,32.09,32.06,32.08,30900.0,21.0371,21.0503,21.0306,21.0437,30900.0
2012-07-11 11:25:00,32.09,32.14,32.09,32.13,51400.0,21.0503,21.0831,21.0503,21.0765,51400.0
2012-07-11 11:30:00,32.13,32.19,32.13,32.17,57700.0,21.0765,21.1159,21.0765,21.1027,57700.0
2012-07-11 11:35:00,32.17,32.22,32.16,32.18,48400.0,21.1027,21.1355,21.0962,21.1093,48400.0
2012-07-11 11:40:00,32.19,32.2,32.17,32.2,31300.0,21.1159,21.1224,21.1027,21.1224,31300.0
2012-07-11 11:45:00,32.2,32.25,32.17,32.22,45800.0,21.1224,21.1552,21.1027,21.1355,45800.0
2012-07-11 11:50:00,32.23,32.27,32.23,32.26,42800.0,21.1421,21.1683,21.1421,21.1618,42800.0
2012-07-11 11:55:00,32.26,32.27,32.22,32.25,53500.0,21.1618,21.1683,21.1355,21.1552,53500.0
2012-07-11 12:00:00,32.25,32.32,32.25,32.3,115600.0,21.1552,21.2011,21.1552,21.188,115600.0
2012-07-11 12:05:00,32.29,32.32,32.27,32.28,77600.0,21.1815,21.2011,21.1683,21.1749,77600.0
2012-07-11 12:10:00,32.29,32.3,32.19,32.2,225900.0,21.1815,21.188,21.1159,21.1224,225900.0
2012-07-11 12:15:00,32.19,32.2,32.14,32.19,144300.0,21.1159,21.1224,21.0831,21.1159,144300.0
2012-07-11 12:20:00,32.19,32.23,32.18,32.2,34300.0,21.1159,21.1421,21.1093,21.1224,34300.0
2012-07-11 12:25:00,32.2,32.2,32.17,32.17,47100.0,21.1224,21.1224,21.1027,21.1027,47100.0
2012-07-11 12:30:00,32.17,32.25,32.16,32.24,96200.0,21.1027,21.1552,21.0962,21.1487,96200.0
2012-07-11 12:35:00,32.24,32.27,32.22,32.25,101300.0,21.1487,21.1683,21.1355,21.1552,101300.0
2012-07-11 12:40:00,32.26,32.3,32.25,32.29,155600.0,21.1618,21.188,21.1552,21.1815,155600.0
2012-07-11 12:45:00,32.3,32.31,32.28,32.3,119300.0,21.188,21.1946,21.1749,21.188,119300.0
2012-07-11 12:50:00,32.3,32.33,32.27,32.27,174700.0,21.188,21.2077,21.1683,21.1683,174700.0
2012-07-11 12:55:00,32.27,32.32,32.25,32.28,85900.0,21.1683,21.2011,21.1552,21.1749,85900.0
2012-07-11 13:00:00,32.28,32.29,32.23,32.26,55200.0,21.1749,21.1815,21.1421,21.1618,55200.0
2012-07-11 13:05:00,32.26,32.27,32.24,32.26,40500.0,21.1618,21.1683,21.1487,21.1618,40500.0
2012-07-11 13:10:00,32.27,32.27,32.22,32.23,47500.0,21.1683,21.1683,21.1355,21.1421,47500.0
2012-07-11 13:15:00,32.23,32.23,32.19,32.21,61700.0,21.1421,21.1421,21.1159,21.129,61700.0
2012-07-11 13:20:00,32.2,32.26,32.12,32.23,474300.0,21.1224,21.1618,21.0699,21.1421,474300.0
2012-07-11 13:25:00,32.24,32.29,32.23,32.28,91400.0,21.1487,21.1815,21.1421,21.1749,91400.0
2012-07-11 13:30:00,32.27,32.28,32.25,32.27,44800.0,21.1683,21.1749,21.1552,21.1683,44800.0
2012-07-11 13:35:00,32.27,32.28,32.25,32.28,48600.0,21.1683,21.1749,21.1552,21.1749,48600.0
2012-07-11 13:40:00,32.28,32.28,32.25,32.25,101700.0,21.1749,21.1749,21.1552,21.1552,101700.0
2012-07-11 13:45:00,32.25,32.3,32.25,32.3,34900.0,21.1552,21.188,21.1552,21.188,34900.0
2012-07-11 13:50:00,32.3,32.31,32.28,32.29,45800.0,21.188,21.1946,21.1749,21.1815,45800.0
2012-07-11 13:55:00,32.29,32.34,32.29,32.32,97200.0,21.1815,21.2143,21.1815,21.2011,97200.0
2012-07-11 14:00:00,32.31,32.35,32.12,32.16,158100.0,21.1946,21.2208,21.0699,21.0962,158100.0
2012-07-11 14:05:00,32.15,32.19,32.1,32.18,204300.0,21.0896,21.1159,21.0568,21.1093,204300.0
2012-07-11 14:10:00,32.18,32.2,32.13,32.18,90800.0,21.1093,21.1224,21.0765,21.1093,90800.0
2012-07-11 14:15:00,32.16,32.2,32.13,32.18,78300.0,21.0962,21.1224,21.0765,21.1093,78300.0
2012-07-11 14:20:00,32.17,32.21,32.08,32.08,97000.0,21.1027,21.129,21.0437,21.0437,97000.0
2012-07-11 14:25:00,32.08,32.12,32.04,32.1,143800.0,21.0437,21.0699,21.0175,21.0568,143800.0
2012-07-11 14:30:00,32.1,32.1,32.03,32.05,62700.0,21.0568,21.0568,21.0109,21.024,62700.0
2012-07-11 14:35:00,32.05,32.09,32.05,32.09,56800.0,21.024,21.0503,21.024,21.0503,56800.0
2012-07-11 14:40:00,32.09,32.14,32.07,32.14,59300.0,21.0503,21.0831,21.0371,21.0831,59300.0
2012-07-11 14:45:00,32.14,32.17,32.09,32.17,83000.0,21.0831,21.1027,21.0503,21.1027,83000.0
2012-07-11 14:50:00,32.16,32.2,32.13,32.13,87200.0,21.0962,21.1224,21.0765,21.0765,87200.0
2012-07-11 14:55:00,32.13,32.17,32.11,32.11,53000.0,21.0765,21.1027,21.0634,21.0634,53000.0
2012-07-11 15:00:00,32.12,32.21,32.12,32.17,128200.0,21.0699,21.129,21.0699,21.1027,128200.0
2012-07-11 15:05:00,32.17,32.2,32.16,32.2,73400.0,21.1027,21.1224,21.0962,21.1224,73400.0
2012-07-11 15:10:00,32.19,32.2,32.13,32.14,112900.0,21.1159,21.1224,21.0765,21.0831,112900.0
2012-07-11 15:15:00,32.15,32.16,32.1,32.14,129800.0,21.0896,21.0962,21.0568,21.0831,129800.0
2012-07-11 15:20:00,32.13,32.18,32.12,32.16,156300.0,21.0765,21.1093,21.0699,21.0962,156300.0
2012-07-11 15:25:00,32.17,32.17,32.11,32.13,169600.0,21.1027,21.1027,21.0634,21.0765,169600.0
2012-07-11 15:30:00,32.14,32.19,32.11,32.18,124300.0,21.0831,21.1159,21.0634,21.1093,124300.0
2012-07-11 15:35:00,32.18,32.21,32.16,32.19,155400.0,21.1093,21.129,21.0962,21.1159,155400.0
2012-07-11 15:40:00,32.19,32.27,32.19,32.25,160900.0,21.1159,21.1683,21.1159,21.1552,160900.0
2012-07-11 15:45:00,32.26,32.34,32.26,32.32,359500.0,21.1618,21.2143,21.1618,21.2011,359500.0
2012-07-11 15:50:00,32.33,32.36,32.31,32.33,356200.0,21.2077,21.2274,21.1946,21.2077,356200.0
2012-07-11 15:55:00,32.33,32.33,32.26,32.27,499100.0,21.2077,21.2077,21.1618,21.1683,499100.0
2012-07-12 09:30:00,31.98,32.03,31.9,31.95,129300.0,20.9781,21.0109,20.9256,20.9584,129300.0
2012-07-12 09:35:00,31.96,32.01,31.92,31.94,161000.0,20.965,20.9978,20.9387,20.9519,161000.0
2012-07-12 09:40:00,31.94,31.94,31.79,31.8,350500.0,20.9519,20.9519,20.8535,20.86,350500.0
2012-07-12 09:45:00,31.8,31.82,31.76,31.81,128800.0,20.86,20.8731,20.8338,20.8666,128800.0
2012-07-12 09:50:00,31.8,31.85,31.76,31.82,62500.0,20.86,20.8928,20.8338,20.8731,62500.0
2012-07-12 09:55:00,31.83,31.92,31.82,31.91,87600.0,20.8797,20.9387,20.8731,20.9322,87600.0
2012-07-12 10:00:00,31.92,31.95,31.88,31.89,180400.0,20.9387,20.9584,20.9125,20.9191,180400.0
2012-07-12 10:05:00,31.89,31.89,31.83,31.86,181200.0,20.9191,20.9191,20.8797,20.8994,181200.0
2012-07-12 10:10:00,31.87,32.02,31.86,31.99,200000.0,20.9059,21.0043,20.8994,20.9847,200000.0
2012-07-12 10:15:00,32.0,32.0,31.94,31.97,90900.0,20.9912,20.9912,20.9519,20.9715,90900.0
2012-07-12 10:20:00,31.96,31.99,31.95,31.97,96300.0,20.965,20.9847,20.9584,20.9715,96300.0
2012-07-12 10:25:00,31.98,31.98,31.93,31.95,53200.0,20.9781,20.9781,20.9453,20.9584,53200.0
2012-07-12 10:30:00,31.95,32.02,31.93,32.0,109300.0,20.9584,21.0043,20.9453,20.9912,109300.0
2012-07-12 10:35:00,32.0,32.03,31.98,31.98,98800.0,20.9912,21.0109,20.9781,20.9781,98800.0
2012-07-12 10:40:00,31.98,31.98,31.91,31.92,99100.0,20.9781,20.9781,20.9322,20.9387,99100.0
2012-07-12 10:45:00,31.92,31.92,31.89,31.9,35200.0,20.9387,20.9387,20.9191,20.9256,35200.0
2012-07-12 10:50:00,31.91,31.94,31.88,31.9,131000.0,20.9322,20.9519,20.9125,20.9256,131000.0
2012-07-12 10:55:00,31.9,31.92,31.88,31.9,29300.0,20.9256,20.9387,20.9125,20.9256,29300.0
2012-07-12 11:00:00,31.91,32.03,31.9,32.03,113100.0,20.9322,21.0109,20.9256,21.0109,113100.0
2012-07-12 11:05:00,32.03,32.07,32.02,32.07,105500.0,21.0109,21.0371,21.0043,21.0371,105500.0
2012-07-12 11:10:00,32.07,32.07,31.98,31.99,55900.0,21.0371,21.0371,20.9781,20.9847,55900.0
2012-07-12 11:15:00,31.98,31.99,31.95,31.96,28700.0,20.9781,20.9847,20.9584,20.965,28700.0
2012-07-12 11:20:00,31.97,31.97,31.92,31.94,153600.0,20.9715,20.9715,20.9387,20.9519,153600.0
2012-07-12 11:25:00,31.94,31.99,31.93,31.97,49100.0,20.9519,20.9847,20.9453,20.9715,49100.0
2012-07-12 11:30:00,31.97,31.99,31.94,31.95,60700.0,20.9715,20.9847,20.9519,20.9584,60700.0
2012-07-12 11:35:00,31.95,31.96,31.92,31.94,73200.0,20.9584,20.965,20.9387,20.9519,73200.0
2012-07-12 11:40:00,31.94,31.97,31.93,31.97,59900.0,20.9519,20.9715,20.9453,20.9715,59900.0
2012-07-12 11:45:00,31.97,32.0,31.96,31.99,69500.0,20.9715,20.9912,20.965,20.9847,69500.0
2012-07-12 11:50:00,31.99,32.03,31.99,32.02,55100.0,20.9847,21.0109,20.9847,21.0043,55100.0
2012-07-12 11:55:00,32.02,32.08,32.02,32.06,53600.0,21.0043,21.0437,21.0043,21.0306,53600.0
2012-07-12 12:00:00,32.06,32.08,32.06,32.08,23300.0,21.0306,21.0437,21.0306,21.0437,23300.0
2012-07-12 12:05:00,32.08,32.08,32.05,32.08,21000.0,21.0437,21.0437,21.024,21.0437,21000.0
2012-07-12 12:10:00,32.08,32.1,32.06,32.1,34600.0,21.0437,21.0568,21.0306,21.0568,34600.0
2012-07-12 12:15:00,32.1,32.11,32.06,32.09,63800.0,21.0568,21.0634,21.0306,21.0503,63800.0
2012-07-12 12:20:00,32.09,32.11,32.07,32.08,51100.0,21.0503,21.0634,21.0371,21.0437,51100.0
2012-07-12 12:25:00,32.09,32.09,32.05,32.05,32900.0,21.0503,21.0503,21.024,21.024,32900.0
2012-07-12 12:30:00,32.05,32.08,32.02,32.02,27800.0,21.024,21.0437,21.0043,21.0043,27800.0
2012-07-12 12:35:00,32.03,32.07,32.02,32.06,34000.0,21.0109,21.0371,21.0043,21.0306,34000.0
2012-07-12 12:40:00,32.06,32.07,32.04,32.05,46700.0,21.0306,21.0371,21.0175,21.024,46700.0
2012-07-12 12:45:00,32.05,32.06,32.02,32.06,49700.0,21.024,21.0306,21.0043,21.0306,49700.0
2012-07-12 12:50:00,32.06,32.06,32.04,32.04,29200.0,21.0306,21.0306,21.0175,21.0175,29200.0
2012-07-12 12:55:00,32.05,32.09,32.04,32.08,70400.0,21.024,21.0503,21.0175,21.0437,70400.0
2012-07-12 13:00:00,32.08,32.09,32.05,32.09,29400.0,21.0437,21.0503,21.024,21.0503,29400.0
2012-07-12 13:05:00,32.08,32.12,32.07,32.09,68100.0,21.0437,21.0699,21.0371,21.0503,68100.0
2012-07-12 13:10:00,32.09,32.15,32.09,32.12,82200.0,21.0503,21.0896,21.0503,21.0699,82200.0
2012-07-12 13:15:00,32.13,32.15,32.1,32.12,40500.0,21.0765,21.0896,21.0568,21.0699,40500.0
2012-07-12 13:20:00,32.13,32.17,32.12,32.13,43200.0,21.0765,21.1027,21.0699,21.0765,43200.0
2012-07-12 13:25:00,32.12,32.17,32.09,32.11,66500.0,21.0699,21.1027,21.0503,21.0634,66500.0
2012-07-12 13:30:00,32.11,32.16,32.11,32.14,76200.0,21.0634,21.0962,21.0634,21.0831,76200.0
2012-07-12 13:35:00,32.14,32.18,32.13,32.13,41800.0,21.0831,21.1093,21.0765,21.0765,41800.0
2012-07-12 13:40:00,32.13,32.18,32.13,32.16,67300.0,21.0765,21.1093,21.0765,21.0962,67300.0
2012-07-12 13:45:00,32.15,32.2,32.15,32.16,46500.0,21.0896,21.1224,21.0896,21.0962,46500.0
2012-07-12 13:50:00,32.16,32.16,32.08,32.08,80900.0,21.0962,21.0962,21.0437,21.0437,80900.0
2012-07-12 13:55:00,32.08,32.11,32.05,32.06,55000.0,21.0437,21.0634,21.024,21.0306,55000.0
2012-07-12 14:00:00,32.05,32.1,32.04,32.05,59700.0,21.024,21.0568,21.0175,21.024,59700.0
2012-07-12 14:05:00,32.05,32.13,32.04,32.13,88800.0,21.024,21.0765,21.0175,21.0765,88800.0
2012-07-12 14:10:00,32.13,32.15,32.09,32.13,106000.0,21.0765,21.0896,21.0503,21.0765,106000.0
2012-07-12 14:15:00,32.12,32.16,32.11,32.13,124700.0,21.0699,21.0962,21.0634,21.0765,124700.0
2012-07-12 14:20:00,32.13,32.15,32.12,32.14,93700.0,21.0765,21.0896,21.0699,21.0831,93700.0
2012-07-12 14:25:00,32.13,32.17,32.13,32.16,50100.0,21.0765,21.1027,21.0765,21.0962,50100.0
2012-07-12 14:30:00,32.17,32.2,32.14,32.16,58600.0,21.1027,21.1224,21.0831,21.0962,58600.0
2012-07-12 14:35:00,32.16,32.19,32.15,32.18,47600.0,21.0962,21.1159,21.0896,21.1093,47600.0
2012-07-12 14:40:00,32.17,32.2,32.17,32.19,39300.0,21.1027,21.1224,21.1027,21.1159,39300.0
2012-07-12 14:45:00,32.19,32.19,32.14,32.15,102500.0,21.1159,21.1159,21.0831,21.0896,102500.0
2012-07-12 14:50:00,32.15,32.19,32.15,32.17,58100.0,21.0896,21.1159,21.0896,21.1027,58100.0
2012-07-12 14:55:00,32.18,32.2,32.16,32.2,139400.0,21.1093,21.1224,21.0962,21.1224,139400.0
2012-07-12 15:00:00,32.19,32.2,32.17,32.18,126200.0,21.1159,21.1224,21.1027,21.1093,126200.0
2012-07-12 15:05:00,32.19,32.19,32.12,32.15,80800.0,21.1159,21.1159,21.0699,21.0896,80800.0
2012-07-12 15:10:00,32.15,32.2,32.14,32.14,89100.0,21.0896,21.1224,21.0831,21.0831,89100.0
2012-07-12 15:15:00,32.15,32.18,32.12,32.14,139100.0,21.0896,21.1093,21.0699,21.0831,139100.0
2012-07-12 15:20:00,32.13,32.19,32.12,32.18,140900.0,21.0765,21.1159,21.0699,21.1093,140900.0
2012-07-12 15:25:00,32.18,32.21,32.13,32.14,68700.0,21.1093,21.129,21.0765,21.0831,68700.0
2012-07-12 15:30:00,32.14,32.18,32.11,32.12,169600.0,21.0831,21.1093,21.0634,21.0699,169600.0
2012-07-12 15:35:00,32.11,32.13,32.05,32.05,460100.0,21.0634,21.0765,21.024,21.024,460100.0
2012-07-12 15:40:00,32.05,32.13,32.05,32.12,218500.0,21.024,21.0765,21.024,21.0699,218500.0
2012-07-12 15:45:00,32.11,32.13,32.07,32.09,261200.0,21.0634,21.0765,21.0371,21.0503,261200.0
2012-07-12 15:50:00,32.09,32.11,32.03,32.06,248700.0,21.0503,21.0634,21.0109,21.0306,248700.0
2012-07-12 15:55:00,32.05,32.06,32.01,32.02,488900.0,21.024,21.0306,20.9978,21.0043,488900.0
2012-07-13 09:30:00,32.08,32.19,32.01,32.18,111300.0,21.0437,21.1159,20.9978,21.1093,111300.0
2012-07-13 09:35:00,32.19,32.31,32.19,32.28,94900.0,21.1159,21.1946,21.1159,21.1749,94900.0
2012-07-13 09:40:00,32.28,32.34,32.22,32.34,133800.0,21.1749,21.2143,21.1355,21.2143,133800.0
2012-07-13 09:45:00,32.34,32.38,32.33,32.36,108300.0,21.2143,21.2405,21.2077,21.2274,108300.0
2012-07-13 09:50:00,32.37,32.38,32.34,32.35,77400.0,21.2339,21.2405,21.2143,21.2208,77400.0
2012-07-13 09:55:00,32.36,32.42,32.33,32.36,94500.0,21.2274,21.2667,21.2077,21.2274,94500.0
2012-07-13 10:00:00,32.37,32.47,32.35,32.46,195100.0,21.2339,21.2995,21.2208,21.293,195100.0
2012-07-13 10:05:00,32.47,32.57,32.47,32.5,223400.0,21.2995,21.3651,21.2995,21.3192,223400.0
2012-07-13 10:10:00,32.5,32.55,32.49,32.55,82100.0,21.3192,21.352,21.3127,21.352,82100.0
2012-07-13 10:15:00,32.55,32.55,32.49,32.5,97600.0,21.352,21.352,21.3127,21.3192,97600.0
2012-07-13 10:20:00,32.5,32.52,32.45,32.46,352900.0,21.3192,21.3323,21.2864,21.293,352900.0
2012-07-13 10:25:00,32.46,32.46,32.43,32.45,37400.0,21.293,21.293,21.2733,21.2864,37400.0
2012-07-13 10:30:00,32.46,32.52,32.46,32.47,72600.0,21.293,21.3323,21.293,21.2995,72600.0
2012-07-13 10:35:00,32.47,32.5,32.43,32.46,35200.0,21.2995,21.3192,21.2733,21.293,35200.0
2012-07-13 10:40:00,32.47,32.48,32.43,32.43,56700.0,21.2995,21.3061,21.2733,21.2733,56700.0
2012-07-13 10:45:00,32.43,32.5,32.43,32.47,81600.0,21.2733,21.3192,21.2733,21.2995,81600.0
2012-07-13 10:50:00,32.48,32.51,32.46,32.47,59200.0,21.3061,21.3258,21.293,21.2995,59200.0
2012-07-13 10:55:00,32.47,32.49,32.45,32.46,55600.0,21.2995,21.3127,21.2864,21.293,55600.0
2012-07-13 11:00:00,32.46,32.48,32.43,32.45,103400.0,21.293,21.3061,21.2733,21.2864,103400.0
2012-07-13 11:05:00,32.44,32.48,32.43,32.48,47700.0,21.2799,21.3061,21.2733,21.3061,47700.0
2012-07-13 11:10:00,32.48,32.49,32.46,32.48,142300.0,21.3061,21.3127,21.293,21.3061,142300.0
2012-07-13 11:15:00,32.48,32.5,32.46,32.47,61500.0,21.3061,21.3192,21.293,21.2995,61500.0
2012-07-13 11:20:00,32.47,32.51,32.47,32.49,117300.0,21.2995,21.3258,21.2995,21.3127,117300.0
2012-07-13 11:25:00,32.48,32.5,32.45,32.47,54500.0,21.3061,21.3192,21.2864,21.2995,54500.0
2012-07-13 11:30:00,32.48,32.5,32.48,32.49,80300.0,21.3061,21.3192,21.3061,21.3127,80300.0
2012-07-13 11:35:00,32.5,32.51,32.48,32.5,56500.0,21.3192,21.3258,21.3061,21.3192,56500.0
2012-07-13 11:40:00,32.5,32.52,32.5,32.51,64100.0,21.3192,21.3323,21.3192,21.3258,64100.0
2012-07-13 11:45:00,32.51,32.56,32.5,32.5,102700.0,21.3258,21.3586,21.3192,21.3192,102700.0
2012-07-13 11:50:00,32.5,32.54,32.5,32.51,62800.0,21.3192,21.3455,21.3192,21.3258,62800.0
2012-07-13 11:55:00,32.52,32.53,32.52,32.53,24200.0,21.3323,21.3389,21.3323,21.3389,24200.0
2012-07-13 12:00:00,32.52,32.55,32.51,32.55,170000.0,21.3323,21.352,21.3258,21.352,170000.0
2012-07-13 12:05:00,32.54,32.57,32.53,32.56,102200.0,21.3455,21.3651,21.3389,21.3586,102200.0
2012-07-13 12:10:00,32.56,32.59,32.55,32.56,45300.0,21.3586,21.3782,21.352,21.3586,45300.0
2012-07-13 12:15:00,32.56,32.57,32.55,32.55,30300.0,21.3586,21.3651,21.352,21.352,30300.0
2012-07-13 12:20:00,32.55,32.58,32.54,32.57,44700.0,21.352,21.3717,21.3455,21.3651,44700.0
2012-07-13 12:25:00,32.56,32.57,32.55,32.56,34100.0,21.3586,21.3651,21.352,21.3586,34100.0
2012-07-13 12:30:00,32.56,32.58,32.55,32.58,57000.0,21.3586,21.3717,21.352,21.3717,57000.0
2012-07-13 12:35:00,32.57,32.6,32.56,32.59,114100.0,21.3651,21.3848,21.3586,21.3782,114100.0
2012-07-13 12:40:00,32.59,32.61,32.58,32.61,218800.0,21.3782,21.3914,21.3717,21.3914,218800.0
2012-07-13 12:45:00,32.61,32.63,32.6,32.62,84200.0,21.3914,21.4045,21.3848,21.3979,84200.0
2012-07-13 12:50:00,32.63,32.64,32.62,32.63,46800.0,21.4045,21.411,21.3979,21.4045,46800.0
2012-07-13 12:55:00,32.63,32.63,32.6,32.61,93200.0,21.4045,21.4045,21.3848,21.3914,93200.0
2012-07-13 13:00:00,32.62,32.62,32.6,32.62,44800.0,21.3979,21.3979,21.3848,21.3979,44800.0
2012-07-13 13:05:00,32.62,32.63,32.61,32.62,71100.0,21.3979,21.4045,21.3914,21.3979,71100.0
2012-07-13 13:10:00,32.61,32.63,32.57,32.58,95800.0,21.3914,21.4045,21.3651,21.3717,95800.0
2012-07-13 13:15:00,32.58,32.61,32.57,32.6,24600.0,21.3717,21.3914,21.3651,21.3848,24600.0
2012-07-13 13:20:00,32.61,32.61,32.58,32.6,47600.0,21.3914,21.3914,21.3717,21.3848,47600.0
2012-07-13 13:25:00,32.6,32.61,32.57,32.61,88000.0,21.3848,21.3914,21.3651,21.3914,88000.0
2012-07-13 13:30:00,32.6,32.61,32.59,32.6,71500.0,21.3848,21.3914,21.3782,21.3848,71500.0
2012-07-13 13:35:00,32.6,32.62,32.59,32.62,46300.0,21.3848,21.3979,21.3782,21.3979,46300.0
2012-07-13 13:40:00,32.61,32.62,32.6,32.61,52300.0,21.3914,21.3979,21.3848,21.3914,52300.0
2012-07-13 13:45:00,32.62,32.63,32.61,32.63,35700.0,21.3979,21.4045,21.3914,21.4045,35700.0
2012-07-13 13:50:00,32.63,32.65,32.62,32.62,115200.0,21.4045,21.4176,21.3979,21.3979,115200.0
2012-07-13 13:55:00,32.62,32.63,32.59,32.6,25300.0,21.3979,21.4045,21.3782,21.3848,25300.0
2012-07-13 14:00:00,32.6,32.6,32.58,32.58,20500.0,21.3848,21.3848,21.3717,21.3717,20500.0
2012-07-13 14:05:00,32.59,32.6,32.58,32.6,75500.0,21.3782,21.3848,21.3717,21.3848,75500.0
2012-07-13 14:10:00,32.59,32.6,32.57,32.58,95400.0,21.3782,21.3848,21.3651,21.3717,95400.0
2012-07-13 14:15:00,32.57,32.59,32.55,32.57,172000.0,21.3651,21.3782,21.352,21.3651,172000.0
2012-07-13 14:20:00,32.57,32.58,32.55,32.55,42700.0,21.3651,21.3717,21.352,21.352,42700.0
2012-07-13 14:25:00,32.55,32.59,32.55,32.56,55000.0,21.352,21.3782,21.352,21.3586,55000.0
2012-07-13 14:30:00,32.55,32.59,32.55,32.59,50400.0,21.352,21.3782,21.352,21.3782,50400.0
2012-07-13 14:35:00,32.58,32.58,32.54,32.55,39500.0,21.3717,21.3717,21.3455,21.352,39500.0
2012-07-13 14:40:00,32.55,32.58,32.54,32.56,43900.0,21.352,21.3717,21.3455,21.3586,43900.0
2012-07-13 14:45:00,32.56,32.58,32.56,32.58,59900.0,21.3586,21.3717,21.3586,21.3717,59900.0
2012-07-13 14:50:00,32.58,32.58,32.55,32.58,99400.0,21.3717,21.3717,21.352,21.3717,99400.0
2012-07-13 14:55:00,32.58,32.59,32.57,32.59,29800.0,21.3717,21.3782,21.3651,21.3782,29800.0
2012-07-13 15:00:00,32.59,32.61,32.58,32.59,256000.0,21.3782,21.3914,21.3717,21.3782,256000.0
2012-07-13 15:05:00,32.58,32.63,32.58,32.62,179700.0,21.3717,21.4045,21.3717,21.3979,179700.0
2012-07-13 15:10:00,32.62,32.66,32.62,32.64,113000.0,21.3979,21.4242,21.3979,21.411,113000.0
2012-07-13 15:15:00,32.64,32.64,32.6,32.61,58300.0,21.411,21.411,21.3848,21.3914,58300.0
2012-07-13 15:20:00,32.61,32.62,32.58,32.61,80200.0,21.3914,21.3979,21.3717,21.3914,80200.0
2012-07-13 15:25:00,32.62,32.64,32.6,32.62,124600.0,21.3979,21.411,21.3848,21.3979,124600.0
2012-07-13 15:30:00,32.62,32.65,32.61,32.65,171200.0,21.3979,21.4176,21.3914,21.4176,171200.0
2012-07-13 15:35:00,32.65,32.66,32.63,32.64,151600.0,21.4176,21.4242,21.4045,21.411,151600.0
2012-07-13 15:40:00,32.65,32.7,32.64,32.7,313300.0,21.4176,21.4504,21.411,21.4504,313300.0
2012-07-13 15:45:00,32.69,32.7,32.62,32.66,321000.0,21.4438,21.4504,21.3979,21.4242,321000.0
2012-07-13 15:50:00,32.65,32.69,32.62,32.67,475600.0,21.4176,21.4438,21.3979,21.4307,475600.0
2012-07-13 15:55:00,32.68,32.7,32.65,32.7,761800.0,21.4373,21.4504,21.4176,21.4504,761800.0
2012-07-16 09:30:00,32.7,32.76,32.55,32.59,220200.0,21.4504,21.4898,21.352,21.3782,220200.0
2012-07-16 09:35:00,32.59,32.64,32.55,32.61,54700.0,21.3782,21.411,21.352,21.3914,54700.0
2012-07-16 09:40:00,32.61,32.65,32.57,32.64,121700.0,21.3914,21.4176,21.3651,21.411,121700.0
2012-07-16 09:45:00,32.64,32.65,32.61,32.64,158200.0,21.411,21.4176,21.3914,21.411,158200.0
2012-07-16 09:50:00,32.64,32.69,32.63,32.65,162200.0,21.411,21.4438,21.4045,21.4176,162200.0
2012-07-16 09:55:00,32.65,32.72,32.61,32.69,166900.0,21.4176,21.4635,21.3914,21.4438,166900.0
2012-07-16 10:00:00,32.68,32.75,32.66,32.74,122900.0,21.4373,21.4832,21.4242,21.4766,122900.0
2012-07-16 10:05:00,32.73,32.75,32.7,32.73,86400.0,21.4701,21.4832,21.4504,21.4701,86400.0
2012-07-16 10:10:00,32.72,32.75,32.71,32.71,60300.0,21.4635,21.4832,21.457,21.457,60300.0
2012-07-16 10:15:00,32.7,32.74,32.67,32.72,73000.0,21.4504,21.4766,21.4307,21.4635,73000.0
2012-07-16 10:20:00,32.73,32.73,32.68,32.72,54100.0,21.4701,21.4701,21.4373,21.4635,54100.0
2012-07-16 10:25:00,32.72,32.76,32.71,32.76,63300.0,21.4635,21.4898,21.457,21.4898,63300.0
2012-07-16 10:30:00,32.75,32.77,32.73,32.74,51500.0,21.4832,21.4963,21.4701,21.4766,51500.0
2012-07-16 10:35:00,32.74,32.83,32.74,32.81,107500.0,21.4766,21.5357,21.4766,21.5226,107500.0
2012-07-16 10:40:00,32.81,32.85,32.78,32.85,109900.0,21.5226,21.5488,21.5029,21.5488,109900.0
2012-07-16 10:45:00,32.85,32.85,32.79,32.79,33900.0,21.5488,21.5488,21.5094,21.5094,33900.0
2012-07-16 10:50:00,32.79,32.82,32.79,32.79,22700.0,21.5094,21.5291,21.5094,21.5094,22700.0
2012-07-16 10:55:00,32.79,32.82,32.79,32.8,49200.0,21.5094,21.5291,21.5094,21.516,49200.0
2012-07-16 11:00:00,32.8,32.81,32.75,32.79,74600.0,21.516,21.5226,21.4832,21.5094,74600.0
2012-07-16 11:05:00,32.78,32.8,32.77,32.8,44400.0,21.5029,21.516,21.4963,21.516,44400.0
2012-07-16 11:10:00,32.8,32.86,32.8,32.86,102700.0,21.516,21.5554,21.516,21.5554,102700.0
2012-07-16 11:15:00,32.86,32.9,32.84,32.9,153000.0,21.5554,21.5816,21.5422,21.5816,153000.0
2012-07-16 11:20:00,32.9,32.94,32.89,32.93,176700.0,21.5816,21.6078,21.575,21.6013,176700.0
2012-07-16 11:25:00,32.93,32.94,32.88,32.91,64300.0,21.6013,21.6078,21.5685,21.5882,64300.0
2012-07-16 11:30:00,32.91,32.91,32.86,32.87,109900.0,21.5882,21.5882,21.5554,21.5619,109900.0
2012-07-16 11:35:00,32.87,32.93,32.86,32.92,89200.0,21.5619,21.6013,21.5554,21.5947,89200.0
2012-07-16 11:40:00,32.91,32.92,32.87,32.87,70600.0,21.5882,21.5947,21.5619,21.5619,70600.0
2012-07-16 11:45:00,32.87,32.89,32.85,32.87,53000.0,21.5619,21.575,21.5488,21.5619,53000.0
2012-07-16 11:50:00,32.87,32.88,32.83,32.86,62300.0,21.5619,21.5685,21.5357,21.5554,62300.0
2012-07-16 11:55:00,32.84,32.85,32.8,32.82,83200.0,21.5422,21.5488,21.516,21.5291,83200.0
2012-07-16 12:00:00,32.82,32.84,32.81,32.81,35100.0,21.5291,21.5422,21.5226,21.5226,35100.0
2012-07-16 12:05:00,32.81,32.85,32.81,32.82,34500.0,21.5226,21.5488,21.5226,21.5291,34500.0
2012-07-16 12:10:00,32.82,32.83,32.78,32.79,83400.0,21.5291,21.5357,21.5029,21.5094,83400.0
2012-07-16 12:15:00,32.78,32.79,32.7,32.75,67600.0,21.5029,21.5094,21.4504,21.4832,67600.0
2012-07-16 12:20:00,32.75,32.75,32.71,32.73,44700.0,21.4832,21.4832,21.457,21.4701,44700.0
2012-07-16 12:25:00,32.73,32.74,32.72,32.73,50800.0,21.4701,21.4766,21.4635,21.4701,50800.0
2012-07-16 12:30:00,32.73,32.79,32.73,32.77,50500.0,21.4701,21.5094,21.4701,21.4963,50500.0
2012-07-16 12:35:00,32.77,32.79,32.73,32.75,71900.0,21.4963,21.5094,21.4701,21.4832,71900.0
2012-07-16 12:40:00,32.76,32.78,32.75,32.76,52900.0,21.4898,21.5029,21.4832,21.4898,52900.0
2012-07-16 12:45:00,32.75,32.78,32.75,32.77,110900.0,21.4832,21.5029,21.4832,21.4963,110900.0
2012-07-16 12:50:00,32.77,32.81,32.77,32.81,42800.0,21.4963,21.5226,21.4963,21.5226,42800.0
2012-07-16 12:55:00,32.81,32.82,32.79,32.81,53900.0,21.5226,21.5291,21.5094,21.5226,53900.0
2012-07-16 13:00:00,32.81,32.86,32.8,32.82,105200.0,21.5226,21.5554,21.516,21.5291,105200.0
2012-07-16 13:05:00,32.82,32.83,32.78,32.78,48400.0,21.5291,21.5357,21.5029,21.5029,48400.0
2012-07-16 13:10:00,32.78,32.8,32.76,32.8,77300.0,21.5029,21.516,21.4898,21.516,77300.0
2012-07-16 13:15:00,32.8,32.8,32.75,32.77,30800.0,21.516,21.516,21.4832,21.4963,30800.0
2012-07-16 13:20:00,32.76,32.78,32.75,32.78,32700.0,21.4898,21.5029,21.4832,21.5029,32700.0
2012-07-16 13:25:00,32.77,32.79,32.76,32.77,34600.0,21.4963,21.5094,21.4898,21.4963,34600.0
2012-07-16 13:30:00,32.76,32.81,32.76,32.78,49300.0,21.4898,21.5226,21.4898,21.5029,49300.0
2012-07-16 13:35:00,32.79,32.8,32.76,32.77,40000.0,21.5094,21.516,21.4898,21.4963,40000.0
2012-07-16 13:40:00,32.76,32.77,32.75,32.76,38500.0,21.4898,21.4963,21.4832,21.4898,38500.0
2012-07-16 13:45:00,32.75,32.81,32.75,32.8,42200.0,21.4832,21.5226,21.4832,21.516,42200.0
2012-07-16 13:50:00,32.8,32.82,32.78,32.81,41300.0,21.516,21.5291,21.5029,21.5226,41300.0
2012-07-16 13:55:00,32.81,32.83,32.79,32.8,49300.0,21.5226,21.5357,21.5094,21.516,49300.0
2012-07-16 14:00:00,32.78,32.83,32.78,32.81,85300.0,21.5029,21.5357,21.5029,21.5226,85300.0
2012-07-16 14:05:00,32.81,32.84,32.79,32.83,31700.0,21.5226,21.5422,21.5094,21.5357,31700.0
2012-07-16 14:10:00,32.84,32.84,32.8,32.8,28400.0,21.5422,21.5422,21.516,21.516,28400.0
2012-07-16 14:15:00,32.79,32.86,32.79,32.84,57700.0,21.5094,21.5554,21.5094,21.5422,57700.0
2012-07-16 14:20:00,32.85,32.85,32.82,32.83,22800.0,21.5488,21.5488,21.5291,21.5357,22800.0
2012-07-16 14:25:00,32.83,32.84,32.82,32.82,21300.0,21.5357,21.5422,21.5291,21.5291,21300.0
2012-07-16 14:30:00,32.83,32.86,32.82,32.82,61600.0,21.5357,21.5554,21.5291,21.5291,61600.0
2012-07-16 14:35:00,32.82,32.84,32.8,32.82,38500.0,21.5291,21.5422,21.516,21.5291,38500.0
2012-07-16 14:40:00,32.82,32.83,32.8,32.8,28200.0,21.5291,21.5357,21.516,21.516,28200.0
2012-07-16 14:45:00,32.82,32.84,32.81,32.83,63900.0,21.5291,21.5422,21.5226,21.5357,63900.0
2012-07-16 14:50:00,32.84,32.85,32.79,32.81,75800.0,21.5422,21.5488,21.5094,21.5226,75800.0
2012-07-16 14:55:00,32.81,32.83,32.78,32.8,42300.0,21.5226,21.5357,21.5029,21.516,42300.0
2012-07-16 15:00:00,32.8,32.81,32.77,32.8,48100.0,21.516,21.5226,21.4963,21.516,48100.0
2012-07-16 15:05:00,32.8,32.81,32.78,32.78,42300.0,21.516,21.5226,21.5029,21.5029,42300.0
2012-07-16 15:10:00,32.78,32.8,32.78,32.79,31600.0,21.5029,21.516,21.5029,21.5094,31600.0
2012-07-16 15:15:00,32.8,32.83,32.79,32.83,46200.0,21.516,21.5357,21.5094,21.5357,46200.0
2012-07-16 15:20:00,32.83,32.83,32.79,32.83,80600.0,21.5357,21.5357,21.5094,21.5357,80600.0
2012-07-16 15:25:00,32.83,32.83,32.8,32.81,60100.0,21.5357,21.5357,21.516,21.5226,60100.0
2012-07-16 15:30:00,32.81,32.83,32.77,32.8,151600.0,21.5226,21.5357,21.4963,21.516,151600.0
2012-07-16 15:35:00,32.8,32.8,32.72,32.74,99200.0,21.516,21.516,21.4635,21.4766,99200.0
2012-07-16 15:40:00,32.74,32.75,32.7,32.73,117600.0,21.4766,21.4832,21.4504,21.4701,117600.0
2012-07-16 15:45:00,32.74,32.77,32.72,32.76,224200.0,21.4766,21.4963,21.4635,21.4898,224200.0
2012-07-16 15:50:00,32.76,32.79,32.73,32.79,113500.0,21.4898,21.5094,21.4701,21.5094,113500.0
2012-07-16 15:55:00,32.79,32.8,32.72,32.79,379300.0,21.5094,21.516,21.4635,21.5094,379300.0
2012-07-17 09:30:00,32.87,32.98,32.85,32.96,196100.0,21.5619,21.6341,21.5488,21.621,196100.0
2012-07-17 09:35:00,32.97,32.99,32.95,32.98,90000.0,21.6275,21.6406,21.6144,21.6341,90000.0
2012-07-17 09:40:00,32.99,32.99,32.91,32.93,182200.0,21.6406,21.6406,21.5882,21.6013,182200.0
2012-07-17 09:45:00,32.93,32.94,32.82,32.82,121900.0,21.6013,21.6078,21.5291,21.5291,121900.0
2012-07-17 09:50:00,32.82,32.83,32.71,32.72,291400.0,21.5291,21.5357,21.457,21.4635,291400.0
2012-07-17 09:55:00,32.72,32.78,32.68,32.74,276300.0,21.4635,21.5029,21.4373,21.4766,276300.0
2012-07-17 10:00:00,32.74,32.74,32.63,32.68,363900.0,21.4766,21.4766,21.4045,21.4373,363900.0
2012-07-17 10:05:00,32.68,32.73,32.67,32.71,204600.0,21.4373,21.4701,21.4307,21.457,204600.0
2012-07-17 10:10:00,32.71,32.73,32.67,32.68,148200.0,21.457,21.4701,21.4307,21.4373,148200.0
2012-07-17 10:15:00,32.68,32.7,32.63,32.66,104800.0,21.4373,21.4504,21.4045,21.4242,104800.0
2012-07-17 10:20:00,32.65,32.7,32.62,32.68,115800.0,21.4176,21.4504,21.3979,21.4373,115800.0
2012-07-17 10:25:00,32.68,32.7,32.64,32.65,118500.0,21.4373,21.4504,21.411,21.4176,118500.0
2012-07-17 10:30:00,32.64,32.66,32.6,32.62,105800.0,21.411,21.4242,21.3848,21.3979,105800.0
2012-07-17 10:35:00,32.63,32.64,32.44,32.46,236900.0,21.4045,21.411,21.2799,21.293,236900.0
2012-07-17 10:40:00,32.46,32.5,32.44,32.47,79200.0,21.293,21.3192,21.2799,21.2995,79200.0
2012-07-17 10:45:00,32.48,32.57,32.46,32.57,83500.0,21.3061,21.3651,21.293,21.3651,83500.0
2012-07-17 10:50:00,32.56,32.6,32.53,32.6,58700.0,21.3586,21.3848,21.3389,21.3848,58700.0
2012-07-17 10:55:00,32.61,32.61,32.57,32.6,49900.0,21.3914,21.3914,21.3651,21.3848,49900.0
2012-07-17 11:00:00,32.6,32.63,32.56,32.61,87600.0,21.3848,21.4045,21.3586,21.3914,87600.0
2012-07-17 11:05:00,32.61,32.69,32.61,32.64,150300.0,21.3914,21.4438,21.3914,21.411,150300.0
2012-07-17 11:10:00,32.64,32.69,32.64,32.66,62500.0,21.411,21.4438,21.411,21.4242,62500.0
2012-07-17 11:15:00,32.66,32.68,32.62,32.66,55200.0,21.4242,21.4373,21.3979,21.4242,55200.0
2012-07-17 11:20:00,32.65,32.75,32.65,32.74,111100.0,21.4176,21.4832,21.4176,21.4766,111100.0
2012-07-17 11:25:00,32.74,32.77,32.73,32.75,159900.0,21.4766,21.4963,21.4701,21.4832,159900.0
2012-07-17 11:30:00,32.74,32.76,32.71,32.73,74600.0,21.4766,21.4898,21.457,21.4701,74600.0
2012-07-17 11:35:00,32.73,32.77,32.71,32.77,245500.0,21.4701,21.4963,21.457,21.4963,245500.0
2012-07-17 11:40:00,32.77,32.77,32.72,32.75,57200.0,21.4963,21.4963,21.4635,21.4832,57200.0
2012-07-17 11:45:00,32.75,32.76,32.73,32.76,51700.0,21.4832,21.4898,21.4701,21.4898,51700.0
2012-07-17 11:50:00,32.76,32.78,32.75,32.78,58400.0,21.4898,21.5029,21.4832,21.5029,58400.0
2012-07-17 11:55:00,32.77,32.83,32.77,32.8,150100.0,21.4963,21.5357,21.4963,21.516,150100.0
2012-07-17 12:00:00,32.8,32.82,32.78,32.8,129600.0,21.516,21.5291,21.5029,21.516,129600.0
2012-07-17 12:05:00,32.81,32.86,32.81,32.83,57200.0,21.5226,21.5554,21.5226,21.5357,57200.0
2012-07-17 12:10:00,32.83,32.85,32.83,32.85,53300.0,21.5357,21.5488,21.5357,21.5488,53300.0
2012-07-17 12:15:00,32.84,32.88,32.84,32.86,58400.0,21.5422,21.5685,21.5422,21.5554,58400.0
2012-07-17 12:20:00,32.87,32.9,32.85,32.89,106200.0,21.5619,21.5816,21.5488,21.575,106200.0
2012-07-17 12:25:00,32.89,32.91,32.87,32.88,74600.0,21.575,21.5882,21.5619,21.5685,74600.0
2012-07-17 12:30:00,32.87,32.95,32.87,32.94,196000.0,21.5619,21.6144,21.5619,21.6078,196000.0
2012-07-17 12:35:00,32.94,32.98,32.94,32.96,137500.0,21.6078,21.6341,21.6078,21.621,137500.0
2012-07-17 12:40:00,32.96,32.97,32.93,32.97,116600.0,21.621,21.6275,21.6013,21.6275,116600.0
2012-07-17 12:45:00,32.97,32.99,32.96,32.97,79500.0,21.6275,21.6406,21.621,21.6275,79500.0
2012-07-17 12:50:00,32.96,32.97,32.95,32.97,116300.0,21.621,21.6275,21.6144,21.6275,116300.0
2012-07-17 12:55:00,32.96,32.98,32.95,32.95,97800.0,21.621,21.6341,21.6144,21.6144,97800.0
2012-07-17 13:00:00,32.95,32.98,32.94,32.97,95700.0,21.6144,21.6341,21.6078,21.6275,95700.0
2012-07-17 13:05:00,32.96,32.98,32.95,32.97,59100.0,21.621,21.6341,21.6144,21.6275,59100.0
2012-07-17 13:10:00,32.97,32.98,32.96,32.96,65000.0,21.6275,21.6341,21.621,21.621,65000.0
2012-07-17 13:15:00,32.96,32.99,32.96,32.99,77900.0,21.621,21.6406,21.621,21.6406,77900.0
2012-07-17 13:20:00,32.98,33.0,32.97,33.0,173600.0,21.6341,21.6472,21.6275,21.6472,173600.0
2012-07-17 13:25:00,33.0,33.12,32.99,33.1,508500.0,21.6472,21.7259,21.6406,21.7128,508500.0
2012-07-17 13:30:00,33.1,33.15,33.1,33.13,156500.0,21.7128,21.7456,21.7128,21.7325,156500.0
2012-07-17 13:35:00,33.12,33.21,33.12,33.2,279600.0,21.7259,21.785,21.7259,21.7784,279600.0
2012-07-17 13:40:00,33.2,33.24,33.2,33.23,109100.0,21.7784,21.8046,21.7784,21.7981,109100.0
2012-07-17 13:45:00,33.23,33.26,33.22,33.26,268700.0,21.7981,21.8178,21.7915,21.8178,268700.0
2012-07-17 13:50:00,33.25,33.26,33.25,33.26,271500.0,21.8112,21.8178,21.8112,21.8178,271500.0
2012-07-17 13:55:00,33.26,33.26,33.18,33.18,220900.0,21.8178,21.8178,21.7653,21.7653,220900.0
2012-07-17 14:00:00,33.19,33.19,33.17,33.17,90700.0,21.7718,21.7718,21.7587,21.7587,90700.0
2012-07-17 14:05:00,33.17,33.18,33.12,33.13,193200.0,21.7587,21.7653,21.7259,21.7325,193200.0
2012-07-17 14:10:00,33.13,33.14,33.01,33.01,301300.0,21.7325,21.739,21.6538,21.6538,301300.0
2012-07-17 14:15:00,33.01,33.02,32.95,32.96,136100.0,21.6538,21.6603,21.6144,21.621,136100.0
2012-07-17 14:20:00,32.96,33.05,32.96,33.0,99500.0,21.621,21.68,21.621,21.6472,99500.0
2012-07-17 14:25:00,33.0,33.01,32.97,33.0,75500.0,21.6472,21.6538,21.6275,21.6472,75500.0
2012-07-17 14:30:00,33.0,33.03,32.99,33.0,141000.0,21.6472,21.6669,21.6406,21.6472,141000.0
2012-07-17 14:35:00,33.0,33.01,32.93,32.93,167200.0,21.6472,21.6538,21.6013,21.6013,167200.0
2012-07-17 14:40:00,32.93,32.97,32.91,32.93,124700.0,21.6013,21.6275,21.5882,21.6013,124700.0
2012-07-17 14:45:00,32.93,32.99,32.93,32.94,213200.0,21.6013,21.6406,21.6013,21.6078,213200.0
2012-07-17 14:50:00,32.94,32.99,32.94,32.95,101500.0,21.6078,21.6406,21.6078,21.6144,101500.0
2012-07-17 14:55:00,32.96,32.99,32.92,32.92,240000.0,21.621,21.6406,21.5947,21.5947,240000.0
2012-07-17 15:00:00,32.93,32.98,32.92,32.95,104100.0,21.6013,21.6341,21.5947,21.6144,104100.0
2012-07-17 15:05:00,32.94,32.96,32.89,32.94,172700.0,21.6078,21.621,21.575,21.6078,172700.0
2012-07-17 15:10:00,32.94,32.97,32.93,32.94,118500.0,21.6078,21.6275,21.6013,21.6078,118500.0
2012-07-17 15:15:00,32.94,32.96,32.88,32.91,226700.0,21.6078,21.621,21.5685,21.5882,226700.0
2012-07-17 15:20:00,32.91,32.96,32.88,32.96,161100.0,21.5882,21.621,21.5685,21.621,161100.0
2012-07-17 15:25:00,32.95,32.96,32.91,32.93,127400.0,21.6144,21.621,21.5882,21.6013,127400.0
2012-07-17 15:30:00,32.93,32.95,32.92,32.94,143700.0,21.6013,21.6144,21.5947,21.6078,143700.0
2012-07-17 15:35:00,32.93,32.95,32.88,32.88,226300.0,21.6013,21.6144,21.5685,21.5685,226300.0
2012-07-17 15:40:00,32.88,32.92,32.86,32.88,300300.0,21.5685,21.5947,21.5554,21.5685,300300.0
2012-07-17 15:45:00,32.88,32.95,32.88,32.91,444700.0,21.5685,21.6144,21.5685,21.5882,444700.0
2012-07-17 15:50:00,32.91,32.96,32.91,32.92,420400.0,21.5882,21.621,21.5882,21.5947,420400.0
2012-07-17 15:55:00,32.91,32.95,32.91,32.95,493600.0,21.5882,21.6144,21.5882,21.6144,493600.0
2012-07-18 09:30:00,32.62,32.9,32.62,32.8,181900.0,21.3979,21.5816,21.3979,21.516,181900.0
2012-07-18 09:35:00,32.81,32.94,32.77,32.94,161600.0,21.5226,21.6078,21.4963,21.6078,161600.0
2012-07-18 09:40:00,32.93,32.99,32.85,32.9,239700.0,21.6013,21.6406,21.5488,21.5816,239700.0
2012-07-18 09:45:00,32.91,32.92,32.88,32.89,223500.0,21.5882,21.5947,21.5685,21.575,223500.0
2012-07-18 09:50:00,32.89,32.98,32.84,32.97,113600.0,21.575,21.6341,21.5422,21.6275,113600.0
2012-07-18 09:55:00,32.97,33.0,32.95,32.99,86800.0,21.6275,21.6472,21.6144,21.6406,86800.0
2012-07-18 10:00:00,32.99,33.14,32.97,33.12,222000.0,21.6406,21.739,21.6275,21.7259,222000.0
2012-07-18 10:05:00,33.13,33.15,33.08,33.14,184800.0,21.7325,21.7456,21.6997,21.739,184800.0
2012-07-18 10:10:00,33.14,33.22,33.14,33.18,176200.0,21.739,21.7915,21.739,21.7653,176200.0
2012-07-18 10:15:00,33.17,33.18,33.05,33.09,127900.0,21.7587,21.7653,21.68,21.7062,127900.0
2012-07-18 10:20:00,33.08,33.09,32.98,32.99,164800.0,21.6997,21.7062,21.6341,21.6406,164800.0
2012-07-18 10:25:00,33.0,33.09,32.99,33.09,127000.0,21.6472,21.7062,21.6406,21.7062,127000.0
2012-07-18 10:30:00,33.09,33.1,33.05,33.09,252000.0,21.7062,21.7128,21.68,21.7062,252000.0
2012-07-18 10:35:00,33.09,33.17,33.08,33.1,150800.0,21.7062,21.7587,21.6997,21.7128,150800.0
2012-07-18 10:40:00,33.1,33.16,33.07,33.11,251500.0,21.7128,21.7522,21.6931,21.7194,251500.0
2012-07-18 10:45:00,33.11,33.18,33.1,33.16,176800.0,21.7194,21.7653,21.7128,21.7522,176800.0
2012-07-18 10:50:00,33.15,33.17,33.11,33.12,151100.0,21.7456,21.7587,21.7194,21.7259,151100.0
2012-07-18 10:55:00,33.11,33.17,33.11,33.14,214500.0,21.7194,21.7587,21.7194,21.739,214500.0
2012-07-18 11:00:00,33.15,33.16,33.08,33.09,135600.0,21.7456,21.7522,21.6997,21.7062,135600.0
2012-07-18 11:05:00,33.08,33.09,32.97,33.02,109600.0,21.6997,21.7062,21.6275,21.6603,109600.0
2012-07-18 11:10:00,33.02,33.06,33.01,33.02,182100.0,21.6603,21.6866,21.6538,21.6603,182100.0
2012-07-18 11:15:00,33.02,33.04,33.0,33.04,43400.0,21.6603,21.6734,21.6472,21.6734,43400.0
2012-07-18 11:20:00,33.04,33.05,33.01,33.01,45000.0,21.6734,21.68,21.6538,21.6538,45000.0
2012-07-18 11:25:00,33.0,33.02,32.98,32.98,156000.0,21.6472,21.6603,21.6341,21.6341,156000.0
2012-07-18 11:30:00,32.98,33.09,32.98,33.08,64700.0,21.6341,21.7062,21.6341,21.6997,64700.0
2012-07-18 11:35:00,33.08,33.12,33.07,33.12,49900.0,21.6997,21.7259,21.6931,21.7259,49900.0
2012-07-18 11:40:00,33.12,33.15,33.1,33.13,207100.0,21.7259,21.7456,21.7128,21.7325,207100.0
2012-07-18 11:45:00,33.13,33.13,33.07,33.09,156000.0,21.7325,21.7325,21.6931,21.7062,156000.0
2012-07-18 11:50:00,33.07,33.1,33.04,33.06,70400.0,21.6931,21.7128,21.6734,21.6866,70400.0
2012-07-18 11:55:00,33.06,33.11,33.06,33.11,55900.0,21.6866,21.7194,21.6866,21.7194,55900.0
2012-07-18 12:00:00,33.11,33.12,33.07,33.12,59000.0,21.7194,21.7259,21.6931,21.7259,59000.0
2012-07-18 12:05:00,33.12,33.15,33.09,33.14,117500.0,21.7259,21.7456,21.7062,21.739,117500.0
2012-07-18 12:10:00,33.15,33.22,33.13,33.2,301800.0,21.7456,21.7915,21.7325,21.7784,301800.0
2012-07-18 12:15:00,33.2,33.21,33.15,33.21,143600.0,21.7784,21.785,21.7456,21.785,143600.0
2012-07-18 12:20:00,33.2,33.21,33.15,33.16,44300.0,21.7784,21.785,21.7456,21.7522,44300.0
2012-07-18 12:25:00,33.15,33.16,33.11,33.12,40300.0,21.7456,21.7522,21.7194,21.7259,40300.0
2012-07-18 12:30:00,33.12,33.19,33.11,33.16,117200.0,21.7259,21.7718,21.7194,21.7522,117200.0
2012-07-18 12:35:00,33.17,33.19,33.15,33.18,166700.0,21.7587,21.7718,21.7456,21.7653,166700.0
2012-07-18 12:40:00,33.18,33.22,33.17,33.22,49700.0,21.7653,21.7915,21.7587,21.7915,49700.0
2012-07-18 12:45:00,33.22,33.23,33.19,33.2,98300.0,21.7915,21.7981,21.7718,21.7784,98300.0
2012-07-18 12:50:00,33.2,33.22,33.19,33.21,37100.0,21.7784,21.7915,21.7718,21.785,37100.0
2012-07-18 12:55:00,33.22,33.22,33.21,33.22,9900.0,21.7915,21.7915,21.785,21.7915,9900.0
2012-07-18 13:00:00,33.22,33.24,33.21,33.22,77800.0,21.7915,21.8046,21.785,21.7915,77800.0
2012-07-18 13:05:00,33.22,33.23,33.21,33.23,53900.0,21.7915,21.7981,21.785,21.7981,53900.0
2012-07-18 13:10:00,33.23,33.24,33.22,33.24,149200.0,21.7981,21.8046,21.7915,21.8046,149200.0
2012-07-18 13:15:00,33.24,33.24,33.2,33.2,40700.0,21.8046,21.8046,21.7784,21.7784,40700.0
2012-07-18 13:20:00,33.2,33.24,33.2,33.24,104700.0,21.7784,21.8046,21.7784,21.8046,104700.0
2012-07-18 13:25:00,33.23,33.25,33.23,33.25,29200.0,21.7981,21.8112,21.7981,21.8112,29200.0
2012-07-18 13:30:00,33.24,33.25,33.21,33.24,90300.0,21.8046,21.8112,21.785,21.8046,90300.0
2012-07-18 13:35:00,33.23,33.24,33.21,33.24,139100.0,21.7981,21.8046,21.785,21.8046,139100.0
2012-07-18 13:40:00,33.23,33.37,33.23,33.33,302400.0,21.7981,21.8899,21.7981,21.8637,302400.0
2012-07-18 13:45:00,33.32,33.35,33.32,33.35,68000.0,21.8571,21.8768,21.8571,21.8768,68000.0
2012-07-18 13:50:00,33.34,33.4,33.34,33.39,215700.0,21.8702,21.9096,21.8702,21.903,215700.0
2012-07-18 13:55:00,33.38,33.39,33.3,33.3,158800.0,21.8965,21.903,21.844,21.844,158800.0
2012-07-18 14:00:00,33.3,33.4,33.29,33.4,142500.0,21.844,21.9096,21.8374,21.9096,142500.0
2012-07-18 14:05:00,33.4,33.45,33.4,33.43,177900.0,21.9096,21.9424,21.9096,21.9293,177900.0
2012-07-18 14:10:00,33.42,33.43,33.42,33.43,46100.0,21.9227,21.9293,21.9227,21.9293,46100.0
2012-07-18 14:15:00,33.43,33.43,33.42,33.42,48700.0,21.9293,21.9293,21.9227,21.9227,48700.0
2012-07-18 14:20:00,33.42,33.43,33.4,33.41,87200.0,21.9227,21.9293,21.9096,21.9161,87200.0
2012-07-18 14:25:00,33.4,33.41,33.38,33.41,95300.0,21.9096,21.9161,21.8965,21.9161,95300.0
2012-07-18 14:30:00,33.41,33.41,33.38,33.41,104000.0,21.9161,21.9161,21.8965,21.9161,104000.0
2012-07-18 14:35:00,33.41,33.41,33.38,33.39,74000.0,21.9161,21.9161,21.8965,21.903,74000.0
2012-07-18 14:40:00,33.38,33.41,33.27,33.32,219700.0,21.8965,21.9161,21.8243,21.8571,219700.0
2012-07-18 14:45:00,33.32,33.35,33.31,33.34,102000.0,21.8571,21.8768,21.8506,21.8702,102000.0
2012-07-18 14:50:00,33.34,33.35,33.31,33.34,133500.0,21.8702,21.8768,21.8506,21.8702,133500.0
2012-07-18 14:55:00,33.34,33.38,33.33,33.37,63800.0,21.8702,21.8965,21.8637,21.8899,63800.0
2012-07-18 15:00:00,33.37,33.38,33.36,33.38,144500.0,21.8899,21.8965,21.8834,21.8965,144500.0
2012-07-18 15:05:00,33.37,33.39,33.35,33.38,106300.0,21.8899,21.903,21.8768,21.8965,106300.0
2012-07-18 15:10:00,33.37,33.41,33.36,33.4,119600.0,21.8899,21.9161,21.8834,21.9096,119600.0
2012-07-18 15:15:00,33.4,33.42,33.39,33.41,61200.0,21.9096,21.9227,21.903,21.9161,61200.0
2012-07-18 15:20:00,33.42,33.45,33.41,33.42,139000.0,21.9227,21.9424,21.9161,21.9227,139000.0
2012-07-18 15:25:00,33.42,33.46,33.41,33.46,173700.0,21.9227,21.9489,21.9161,21.9489,173700.0
2012-07-18 15:30:00,33.46,33.5,33.45,33.5,252700.0,21.9489,21.9752,21.9424,21.9752,252700.0
2012-07-18 15:35:00,33.49,33.56,33.49,33.55,401900.0,21.9686,22.0145,21.9686,22.008,401900.0
2012-07-18 15:40:00,33.55,33.6,33.52,33.59,291400.0,22.008,22.0408,21.9883,22.0342,291400.0
2012-07-18 15:45:00,33.58,33.61,33.52,33.55,392600.0,22.0277,22.0473,21.9883,22.008,392600.0
2012-07-18 15:50:00,33.55,33.56,33.47,33.49,320400.0,22.008,22.0145,21.9555,21.9686,320400.0
2012-07-18 15:55:00,33.48,33.51,33.47,33.49,577900.0,21.9621,21.9817,21.9555,21.9686,577900.0
2012-07-19 09:30:00,33.37,33.52,33.23,33.46,338500.0,21.8899,21.9883,21.7981,21.9489,338500.0
2012-07-19 09:35:00,33.45,33.78,33.45,33.62,395200.0,21.9424,22.1589,21.9424,22.0539,395200.0
2012-07-19 09:40:00,33.61,33.72,33.6,33.72,193300.0,22.0473,22.1195,22.0408,22.1195,193300.0
2012-07-19 09:45:00,33.72,33.73,33.68,33.71,315200.0,22.1195,22.1261,22.0933,22.1129,315200.0
2012-07-19 09:50:00,33.7,33.75,33.64,33.73,170300.0,22.1064,22.1392,22.067,22.1261,170300.0
2012-07-19 09:55:00,33.73,33.84,33.7,33.84,196500.0,22.1261,22.1982,22.1064,22.1982,196500.0
2012-07-19 10:00:00,33.84,33.84,33.61,33.72,531900.0,22.1982,22.1982,22.0473,22.1195,531900.0
2012-07-19 10:05:00,33.73,33.82,33.7,33.77,375700.0,22.1261,22.1851,22.1064,22.1523,375700.0
2012-07-19 10:10:00,33.76,33.79,33.75,33.76,428600.0,22.1457,22.1654,22.1392,22.1457,428600.0
2012-07-19 10:15:00,33.77,33.8,33.73,33.78,292900.0,22.1523,22.172,22.1261,22.1589,292900.0
2012-07-19 10:20:00,33.79,33.92,33.77,33.88,420400.0,22.1654,22.2507,22.1523,22.2245,420400.0
2012-07-19 10:25:00,33.88,33.89,33.83,33.86,296200.0,22.2245,22.231,22.1917,22.2113,296200.0
2012-07-19 10:30:00,33.86,33.87,33.72,33.72,383100.0,22.2113,22.2179,22.1195,22.1195,383100.0
2012-07-19 10:35:00,33.73,33.75,33.68,33.71,97900.0,22.1261,22.1392,22.0933,22.1129,97900.0
2012-07-19 10:40:00,33.7,33.75,33.7,33.75,175500.0,22.1064,22.1392,22.1064,22.1392,175500.0
2012-07-19 10:45:00,33.75,33.86,33.74,33.84,232700.0,22.1392,22.2113,22.1326,22.1982,232700.0
2012-07-19 10:50:00,33.85,33.88,33.82,33.84,80100.0,22.2048,22.2245,22.1851,22.1982,80100.0
2012-07-19 10:55:00,33.84,33.89,33.83,33.88,111200.0,22.1982,22.231,22.1917,22.2245,111200.0
2012-07-19 11:00:00,33.87,33.93,33.87,33.93,171200.0,22.2179,22.2573,22.2179,22.2573,171200.0
2012-07-19 11:05:00,33.92,33.95,33.92,33.93,152400.0,22.2507,22.2704,22.2507,22.2573,152400.0
2012-07-19 11:10:00,33.92,33.98,33.92,33.96,142200.0,22.2507,22.2901,22.2507,22.2769,142200.0
2012-07-19 11:15:00,33.97,33.99,33.96,33.99,151800.0,22.2835,22.2966,22.2769,22.2966,151800.0
2012-07-19 11:20:00,33.99,33.99,33.93,33.93,292300.0,22.2966,22.2966,22.2573,22.2573,292300.0
2012-07-19 11:25:00,33.94,33.94,33.91,33.91,148500.0,22.2638,22.2638,22.2441,22.2441,148500.0
2012-07-19 11:30:00,33.91,33.91,33.88,33.88,100800.0,22.2441,22.2441,22.2245,22.2245,100800.0
2012-07-19 11:35:00,33.89,33.9,33.85,33.86,79300.0,22.231,22.2376,22.2048,22.2113,79300.0
2012-07-19 11:40:00,33.87,33.87,33.82,33.82,88200.0,22.2179,22.2179,22.1851,22.1851,88200.0
2012-07-19 11:45:00,33.82,33.83,33.79,33.8,171700.0,22.1851,22.1917,22.1654,22.172,171700.0
2012-07-19 11:50:00,33.81,33.85,33.8,33.85,84600.0,22.1785,22.2048,22.172,22.2048,84600.0
2012-07-19 11:55:00,33.85,33.86,33.83,33.84,68000.0,22.2048,22.2113,22.1917,22.1982,68000.0
2012-07-19 12:00:00,33.84,33.84,33.8,33.8,102500.0,22.1982,22.1982,22.172,22.172,102500.0
2012-07-19 12:05:00,33.8,33.82,33.8,33.81,93700.0,22.172,22.1851,22.172,22.1785,93700.0
2012-07-19 12:10:00,33.8,33.82,33.8,33.81,137700.0,22.172,22.1851,22.172,22.1785,137700.0
2012-07-19 12:15:00,33.8,33.86,33.8,33.85,86900.0,22.172,22.2113,22.172,22.2048,86900.0
2012-07-19 12:20:00,33.85,33.86,33.81,33.82,96800.0,22.2048,22.2113,22.1785,22.1851,96800.0
2012-07-19 12:25:00,33.83,33.86,33.82,33.84,125800.0,22.1917,22.2113,22.1851,22.1982,125800.0
2012-07-19 12:30:00,33.85,33.86,33.8,33.81,107000.0,22.2048,22.2113,22.172,22.1785,107000.0
2012-07-19 12:35:00,33.8,33.82,33.75,33.75,230200.0,22.172,22.1851,22.1392,22.1392,230200.0
2012-07-19 12:40:00,33.76,33.81,33.74,33.81,194100.0,22.1457,22.1785,22.1326,22.1785,194100.0
2012-07-19 12:45:00,33.8,33.82,33.71,33.71,153000.0,22.172,22.1851,22.1129,22.1129,153000.0
2012-07-19 12:50:00,33.71,33.73,33.65,33.68,185700.0,22.1129,22.1261,22.0736,22.0933,185700.0
2012-07-19 12:55:00,33.68,33.71,33.65,33.67,114900.0,22.0933,22.1129,22.0736,22.0867,114900.0
2012-07-19 13:00:00,33.66,33.72,33.66,33.7,91500.0,22.0801,22.1195,22.0801,22.1064,91500.0
2012-07-19 13:05:00,33.7,33.73,33.7,33.71,89600.0,22.1064,22.1261,22.1064,22.1129,89600.0
2012-07-19 13:10:00,33.71,33.77,33.7,33.77,265000.0,22.1129,22.1523,22.1064,22.1523,265000.0
2012-07-19 13:15:00,33.77,33.77,33.74,33.75,60300.0,22.1523,22.1523,22.1326,22.1392,60300.0
2012-07-19 13:20:00,33.75,33.8,33.75,33.78,73500.0,22.1392,22.172,22.1392,22.1589,73500.0
2012-07-19 13:25:00,33.78,33.79,33.78,33.78,50800.0,22.1589,22.1654,22.1589,22.1589,50800.0
2012-07-19 13:30:00,33.78,33.79,33.76,33.76,97300.0,22.1589,22.1654,22.1457,22.1457,97300.0
2012-07-19 13:35:00,33.76,33.76,33.72,33.73,167000.0,22.1457,22.1457,22.1195,22.1261,167000.0
2012-07-19 13:40:00,33.73,33.74,33.7,33.72,197600.0,22.1261,22.1326,22.1064,22.1195,197600.0
2012-07-19 13:45:00,33.72,33.75,33.67,33.68,275600.0,22.1195,22.1392,22.0867,22.0933,275600.0
2012-07-19 13:50:00,33.68,33.75,33.68,33.74,197200.0,22.0933,22.1392,22.0933,22.1326,197200.0
2012-07-19 13:55:00,33.74,33.75,33.7,33.75,157600.0,22.1326,22.1392,22.1064,22.1392,157600.0
2012-07-19 14:00:00,33.75,33.75,33.7,33.72,110100.0,22.1392,22.1392,22.1064,22.1195,110100.0
2012-07-19 14:05:00,33.71,33.75,33.69,33.74,143700.0,22.1129,22.1392,22.0998,22.1326,143700.0
2012-07-19 14:10:00,33.74,33.78,33.72,33.76,121400.0,22.1326,22.1589,22.1195,22.1457,121400.0
2012-07-19 14:15:00,33.76,33.77,33.75,33.75,74300.0,22.1457,22.1523,22.1392,22.1392,74300.0
2012-07-19 14:20:00,33.75,33.76,33.71,33.73,125400.0,22.1392,22.1457,22.1129,22.1261,125400.0
2012-07-19 14:25:00,33.73,33.79,33.73,33.78,145900.0,22.1261,22.1654,22.1261,22.1589,145900.0
2012-07-19 14:30:00,33.77,33.8,33.73,33.8,116200.0,22.1523,22.172,22.1261,22.172,116200.0
2012-07-19 14:35:00,33.79,33.85,33.78,33.85,195600.0,22.1654,22.2048,22.1589,22.2048,195600.0
2012-07-19 14:40:00,33.85,33.89,33.83,33.87,115500.0,22.2048,22.231,22.1917,22.2179,115500.0
2012-07-19 14:45:00,33.88,33.89,33.79,33.8,308400.0,22.2245,22.231,22.1654,22.172,308400.0
2012-07-19 14:50:00,33.8,33.8,33.77,33.78,176300.0,22.172,22.172,22.1523,22.1589,176300.0
2012-07-19 14:55:00,33.78,33.84,33.78,33.82,100900.0,22.1589,22.1982,22.1589,22.1851,100900.0
2012-07-19 15:00:00,33.81,33.84,33.76,33.78,148800.0,22.1785,22.1982,22.1457,22.1589,148800.0
2012-07-19 15:05:00,33.78,33.8,33.76,33.79,127700.0,22.1589,22.172,22.1457,22.1654,127700.0
2012-07-19 15:10:00,33.78,33.83,33.78,33.81,164700.0,22.1589,22.1917,22.1589,22.1785,164700.0
2012-07-19 15:15:00,33.8,33.85,33.8,33.85,126700.0,22.172,22.2048,22.172,22.2048,126700.0
2012-07-19 15:20:00,33.85,33.86,33.79,33.82,124600.0,22.2048,22.2113,22.1654,22.1851,124600.0
2012-07-19 15:25:00,33.82,33.83,33.79,33.8,103400.0,22.1851,22.1917,22.1654,22.172,103400.0
2012-07-19 15:30:00,33.8,33.81,33.78,33.79,140100.0,22.172,22.1785,22.1589,22.1654,140100.0
2012-07-19 15:35:00,33.79,33.82,33.79,33.81,120100.0,22.1654,22.1851,22.1654,22.1785,120100.0
2012-07-19 15:40:00,33.81,33.88,33.81,33.88,203600.0,22.1785,22.2245,22.1785,22.2245,203600.0
2012-07-19 15:45:00,33.87,33.87,33.84,33.84,304500.0,22.2179,22.2179,22.1982,22.1982,304500.0
2012-07-19 15:50:00,33.85,33.87,33.81,33.84,385300.0,22.2048,22.2179,22.1785,22.1982,385300.0
2012-07-19 15:55:00,33.84,33.84,33.8,33.81,495100.0,22.1982,22.1982,22.172,22.1785,495100.0
2012-07-20 09:30:00,33.62,33.8,33.55,33.8,1120600.0,22.0539,22.172,22.008,22.172,1120600.0
2012-07-20 09:35:00,33.8,33.85,33.78,33.82,410600.0,22.172,22.2048,22.1589,22.1851,410600.0
2012-07-20 09:40:00,33.82,33.83,33.75,33.78,232600.0,22.1851,22.1917,22.1392,22.1589,232600.0
2012-07-20 09:45:00,33.78,33.8,33.69,33.69,154900.0,22.1589,22.172,22.0998,22.0998,154900.0
2012-07-20 09:50:00,33.7,33.7,33.58,33.69,544700.0,22.1064,22.1064,22.0277,22.0998,544700.0
2012-07-20 09:55:00,33.68,33.73,33.68,33.7,280100.0,22.0933,22.1261,22.0933,22.1064,280100.0
2012-07-20 10:00:00,33.7,33.77,33.67,33.75,302000.0,22.1064,22.1523,22.0867,22.1392,302000.0
2012-07-20 10:05:00,33.76,33.81,33.74,33.76,185500.0,22.1457,22.1785,22.1326,22.1457,185500.0
2012-07-20 10:10:00,33.76,33.77,33.74,33.76,135300.0,22.1457,22.1523,22.1326,22.1457,135300.0
2012-07-20 10:15:00,33.76,33.76,33.69,33.72,149100.0,22.1457,22.1457,22.0998,22.1195,149100.0
2012-07-20 10:20:00,33.71,33.72,33.67,33.68,175100.0,22.1129,22.1195,22.0867,22.0933,175100.0
2012-07-20 10:25:00,33.68,33.69,33.66,33.68,102100.0,22.0933,22.0998,22.0801,22.0933,102100.0
2012-07-20 10:30:00,33.68,33.7,33.67,33.69,195100.0,22.0933,22.1064,22.0867,22.0998,195100.0
2012-07-20 10:35:00,33.69,33.71,33.67,33.7,59300.0,22.0998,22.1129,22.0867,22.1064,59300.0
2012-07-20 10:40:00,33.71,33.73,33.68,33.7,144300.0,22.1129,22.1261,22.0933,22.1064,144300.0
2012-07-20 10:45:00,33.7,33.7,33.66,33.66,242000.0,22.1064,22.1064,22.0801,22.0801,242000.0
2012-07-20 10:50:00,33.66,33.7,33.66,33.7,175000.0,22.0801,22.1064,22.0801,22.1064,175000.0
2012-07-20 10:55:00,33.7,33.72,33.69,33.72,81700.0,22.1064,22.1195,22.0998,22.1195,81700.0
2012-07-20 11:00:00,33.72,33.77,33.7,33.77,173200.0,22.1195,22.1523,22.1064,22.1523,173200.0
2012-07-20 11:05:00,33.77,33.78,33.75,33.76,100600.0,22.1523,22.1589,22.1392,22.1457,100600.0
2012-07-20 11:10:00,33.76,33.77,33.7,33.71,60900.0,22.1457,22.1523,22.1064,22.1129,60900.0
2012-07-20 11:15:00,33.71,33.71,33.67,33.67,102800.0,22.1129,22.1129,22.0867,22.0867,102800.0
2012-07-20 11:20:00,33.68,33.7,33.66,33.7,724400.0,22.0933,22.1064,22.0801,22.1064,724400.0
2012-07-20 11:25:00,33.7,33.71,33.62,33.69,198300.0,22.1064,22.1129,22.0539,22.0998,198300.0
2012-07-20 11:30:00,33.68,33.69,33.65,33.66,54500.0,22.0933,22.0998,22.0736,22.0801,54500.0
2012-07-20 11:35:00,33.65,33.71,33.65,33.69,112300.0,22.0736,22.1129,22.0736,22.0998,112300.0
2012-07-20 11:40:00,33.69,33.7,33.66,33.67,62000.0,22.0998,22.1064,22.0801,22.0867,62000.0
2012-07-20 11:45:00,33.67,33.74,33.66,33.73,49200.0,22.0867,22.1326,22.0801,22.1261,49200.0
2012-07-20 11:50:00,33.74,33.74,33.71,33.73,55500.0,22.1326,22.1326,22.1129,22.1261,55500.0
2012-07-20 11:55:00,33.72,33.73,33.69,33.7,37000.0,22.1195,22.1261,22.0998,22.1064,37000.0
2012-07-20 12:00:00,33.7,33.7,33.66,33.68,82300.0,22.1064,22.1064,22.0801,22.0933,82300.0
2012-07-20 12:05:00,33.68,33.68,33.6,33.61,100800.0,22.0933,22.0933,22.0408,22.0473,100800.0
2012-07-20 12:10:00,33.61,33.61,33.58,33.58,150900.0,22.0473,22.0473,22.0277,22.0277,150900.0
2012-07-20 12:15:00,33.58,33.58,33.52,33.54,171600.0,22.0277,22.0277,21.9883,22.0014,171600.0
2012-07-20 12:20:00,33.54,33.58,33.52,33.55,117700.0,22.0014,22.0277,21.9883,22.008,117700.0
2012-07-20 12:25:00,33.55,33.59,33.54,33.59,38800.0,22.008,22.0342,22.0014,22.0342,38800.0
2012-07-20 12:30:00,33.58,33.58,33.54,33.54,63400.0,22.0277,22.0277,22.0014,22.0014,63400.0
2012-07-20 12:35:00,33.54,33.56,33.52,33.55,69500.0,22.0014,22.0145,21.9883,22.008,69500.0
2012-07-20 12:40:00,33.55,33.59,33.54,33.59,64700.0,22.008,22.0342,22.0014,22.0342,64700.0
2012-07-20 12:45:00,33.59,33.59,33.57,33.57,58900.0,22.0342,22.0342,22.0211,22.0211,58900.0
2012-07-20 12:50:00,33.58,33.6,33.57,33.59,40600.0,22.0277,22.0408,22.0211,22.0342,40600.0
2012-07-20 12:55:00,33.6,33.62,33.59,33.6,135000.0,22.0408,22.0539,22.0342,22.0408,135000.0
2012-07-20 13:00:00,33.61,33.62,33.59,33.59,77800.0,22.0473,22.0539,22.0342,22.0342,77800.0
2012-07-20 13:05:00,33.6,33.62,33.58,33.62,67800.0,22.0408,22.0539,22.0277,22.0539,67800.0
2012-07-20 13:10:00,33.62,33.64,33.59,33.62,167500.0,22.0539,22.067,22.0342,22.0539,167500.0
2012-07-20 13:15:00,33.62,33.64,33.62,33.63,26200.0,22.0539,22.067,22.0539,22.0605,26200.0
2012-07-20 13:20:00,33.63,33.63,33.59,33.61,62000.0,22.0605,22.0605,22.0342,22.0473,62000.0
2012-07-20 13:25:00,33.6,33.61,33.58,33.6,102300.0,22.0408,22.0473,22.0277,22.0408,102300.0
2012-07-20 13:30:00,33.59,33.62,33.59,33.62,203700.0,22.0342,22.0539,22.0342,22.0539,203700.0
2012-07-20 13:35:00,33.62,33.63,33.61,33.62,44600.0,22.0539,22.0605,22.0473,22.0539,44600.0
2012-07-20 13:40:00,33.63,33.63,33.59,33.6,119800.0,22.0605,22.0605,22.0342,22.0408,119800.0
2012-07-20 13:45:00,33.6,33.61,33.59,33.59,55100.0,22.0408,22.0473,22.0342,22.0342,55100.0
2012-07-20 13:50:00,33.59,33.63,33.58,33.63,85300.0,22.0342,22.0605,22.0277,22.0605,85300.0
2012-07-20 13:55:00,33.63,33.65,33.62,33.65,35000.0,22.0605,22.0736,22.0539,22.0736,35000.0
2012-07-20 14:00:00,33.66,33.68,33.64,33.67,48200.0,22.0801,22.0933,22.067,22.0867,48200.0
2012-07-20 14:05:00,33.68,33.68,33.65,33.66,67100.0,22.0933,22.0933,22.0736,22.0801,67100.0
2012-07-20 14:10:00,33.66,33.68,33.66,33.67,39400.0,22.0801,22.0933,22.0801,22.0867,39400.0
2012-07-20 14:15:00,33.67,33.67,33.64,33.64,69000.0,22.0867,22.0867,22.067,22.067,69000.0
2012-07-20 14:20:00,33.64,33.67,33.63,33.64,123200.0,22.067,22.0867,22.0605,22.067,123200.0
2012-07-20 14:25:00,33.64,33.64,33.62,33.62,45000.0,22.067,22.067,22.0539,22.0539,45000.0
2012-07-20 14:30:00,33.63,33.63,33.6,33.62,87100.0,22.0605,22.0605,22.0408,22.0539,87100.0
2012-07-20 14:35:00,33.62,33.62,33.58,33.58,66600.0,22.0539,22.0539,22.0277,22.0277,66600.0
2012-07-20 14:40:00,33.58,33.59,33.58,33.59,84500.0,22.0277,22.0342,22.0277,22.0342,84500.0
2012-07-20 14:45:00,33.58,33.62,33.57,33.62,84700.0,22.0277,22.0539,22.0211,22.0539,84700.0
2012-07-20 14:50:00,33.62,33.63,33.61,33.62,48400.0,22.0539,22.0605,22.0473,22.0539,48400.0
2012-07-20 14:55:00,33.63,33.64,33.59,33.63,124200.0,22.0605,22.067,22.0342,22.0605,124200.0
2012-07-20 15:00:00,33.63,33.63,33.62,33.63,63800.0,22.0605,22.0605,22.0539,22.0605,63800.0
2012-07-20 15:05:00,33.62,33.65,33.62,33.65,63200.0,22.0539,22.0736,22.0539,22.0736,63200.0
2012-07-20 15:10:00,33.65,33.67,33.64,33.66,116100.0,22.0736,22.0867,22.067,22.0801,116100.0
2012-07-20 15:15:00,33.66,33.66,33.62,33.62,110700.0,22.0801,22.0801,22.0539,22.0539,110700.0
2012-07-20 15:20:00,33.63,33.63,33.6,33.62,170900.0,22.0605,22.0605,22.0408,22.0539,170900.0
2012-07-20 15:25:00,33.62,33.62,33.57,33.6,211600.0,22.0539,22.0539,22.0211,22.0408,211600.0
2012-07-20 15:30:00,33.61,33.61,33.58,33.59,333900.0,22.0473,22.0473,22.0277,22.0342,333900.0
2012-07-20 15:35:00,33.58,33.61,33.58,33.59,181400.0,22.0277,22.0473,22.0277,22.0342,181400.0
2012-07-20 15:40:00,33.58,33.61,33.58,33.59,230800.0,22.0277,22.0473,22.0277,22.0342,230800.0
2012-07-20 15:45:00,33.59,33.61,33.59,33.6,180000.0,22.0342,22.0473,22.0342,22.0408,180000.0
2012-07-20 15:50:00,33.61,33.62,33.58,33.61,282700.0,22.0473,22.0539,22.0277,22.0473,282700.0
2012-07-20 15:55:00,33.6,33.61,33.55,33.6,850100.0,22.0408,22.0473,22.008,22.0408,850100.0
2012-07-23 09:30:00,33.04,33.25,32.99,33.24,315300.0,21.6734,21.8112,21.6406,21.8046,315300.0
2012-07-23 09:35:00,33.24,33.4,33.23,33.29,135100.0,21.8046,21.9096,21.7981,21.8374,135100.0
2012-07-23 09:40:00,33.28,33.29,33.07,33.09,320400.0,21.8309,21.8374,21.6931,21.7062,320400.0
2012-07-23 09:45:00,33.09,33.09,33.01,33.06,144300.0,21.7062,21.7062,21.6538,21.6866,144300.0
2012-07-23 09:50:00,33.06,33.07,32.99,33.04,130400.0,21.6866,21.6931,21.6406,21.6734,130400.0
2012-07-23 09:55:00,33.04,33.09,33.02,33.03,116500.0,21.6734,21.7062,21.6603,21.6669,116500.0
2012-07-23 10:00:00,33.02,33.04,32.98,32.98,107700.0,21.6603,21.6734,21.6341,21.6341,107700.0
2012-07-23 10:05:00,32.98,33.03,32.97,32.98,207000.0,21.6341,21.6669,21.6275,21.6341,207000.0
2012-07-23 10:10:00,32.97,33.01,32.97,32.99,184500.0,21.6275,21.6538,21.6275,21.6406,184500.0
2012-07-23 10:15:00,32.99,33.07,32.98,33.05,133900.0,21.6406,21.6931,21.6341,21.68,133900.0
2012-07-23 10:20:00,33.05,33.06,33.0,33.02,208500.0,21.68,21.6866,21.6472,21.6603,208500.0
2012-07-23 10:25:00,33.01,33.08,33.01,33.06,204800.0,21.6538,21.6997,21.6538,21.6866,204800.0
2012-07-23 10:30:00,33.06,33.06,33.01,33.04,83000.0,21.6866,21.6866,21.6538,21.6734,83000.0
2012-07-23 10:35:00,33.04,33.1,33.03,33.07,160200.0,21.6734,21.7128,21.6669,21.6931,160200.0
2012-07-23 10:40:00,33.07,33.09,33.05,33.09,145800.0,21.6931,21.7062,21.68,21.7062,145800.0
2012-07-23 10:45:00,33.08,33.12,33.07,33.11,124300.0,21.6997,21.7259,21.6931,21.7194,124300.0
2012-07-23 10:50:00,33.11,33.11,33.09,33.09,121500.0,21.7194,21.7194,21.7062,21.7062,121500.0
2012-07-23 10:55:00,33.09,33.12,33.09,33.12,116400.0,21.7062,21.7259,21.7062,21.7259,116400.0
2012-07-23 11:00:00,33.12,33.2,33.11,33.2,111300.0,21.7259,21.7784,21.7194,21.7784,111300.0
2012-07-23 11:05:00,33.2,33.23,33.19,33.22,80600.0,21.7784,21.7981,21.7718,21.7915,80600.0
2012-07-23 11:10:00,33.22,33.23,33.15,33.15,87300.0,21.7915,21.7981,21.7456,21.7456,87300.0
2012-07-23 11:15:00,33.15,33.17,33.08,33.1,109300.0,21.7456,21.7587,21.6997,21.7128,109300.0
2012-07-23 11:20:00,33.1,33.1,33.06,33.1,122800.0,21.7128,21.7128,21.6866,21.7128,122800.0
2012-07-23 11:25:00,33.1,33.17,33.09,33.17,148500.0,21.7128,21.7587,21.7062,21.7587,148500.0
2012-07-23 11:30:00,33.16,33.2,33.14,33.15,83800.0,21.7522,21.7784,21.739,21.7456,83800.0
2012-07-23 11:35:00,33.15,33.15,33.08,33.1,88400.0,21.7456,21.7456,21.6997,21.7128,88400.0
2012-07-23 11:40:00,33.09,33.11,33.07,33.11,67800.0,21.7062,21.7194,21.6931,21.7194,67800.0
2012-07-23 11:45:00,33.1,33.13,33.1,33.13,48200.0,21.7128,21.7325,21.7128,21.7325,48200.0
2012-07-23 11:50:00,33.13,33.19,33.13,33.16,363900.0,21.7325,21.7718,21.7325,21.7522,363900.0
2012-07-23 11:55:00,33.16,33.18,33.15,33.17,119100.0,21.7522,21.7653,21.7456,21.7587,119100.0
2012-07-23 12:00:00,33.17,33.2,33.16,33.16,59900.0,21.7587,21.7784,21.7522,21.7522,59900.0
2012-07-23 12:05:00,33.16,33.2,33.16,33.18,83100.0,21.7522,21.7784,21.7522,21.7653,83100.0
2012-07-23 12:10:00,33.19,33.19,33.13,33.13,104200.0,21.7718,21.7718,21.7325,21.7325,104200.0
2012-07-23 12:15:00,33.13,33.15,33.11,33.13,194300.0,21.7325,21.7456,21.7194,21.7325,194300.0
2012-07-23 12:20:00,33.14,33.17,33.13,33.16,51600.0,21.739,21.7587,21.7325,21.7522,51600.0
2012-07-23 12:25:00,33.16,33.17,33.13,33.16,147500.0,21.7522,21.7587,21.7325,21.7522,147500.0
2012-07-23 12:30:00,33.15,33.17,33.13,33.17,128100.0,21.7456,21.7587,21.7325,21.7587,128100.0
2012-07-23 12:35:00,33.17,33.2,33.16,33.2,124000.0,21.7587,21.7784,21.7522,21.7784,124000.0
2012-07-23 12:40:00,33.2,33.21,33.19,33.2,58600.0,21.7784,21.785,21.7718,21.7784,58600.0
2012-07-23 12:45:00,33.2,33.24,33.19,33.23,91400.0,21.7784,21.8046,21.7718,21.7981,91400.0
2012-07-23 12:50:00,33.24,33.26,33.21,33.22,142900.0,21.8046,21.8178,21.785,21.7915,142900.0
2012-07-23 12:55:00,33.22,33.22,33.18,33.18,114400.0,21.7915,21.7915,21.7653,21.7653,114400.0
2012-07-23 13:00:00,33.18,33.19,33.15,33.15,42700.0,21.7653,21.7718,21.7456,21.7456,42700.0
2012-07-23 13:05:00,33.15,33.16,33.13,33.14,75900.0,21.7456,21.7522,21.7325,21.739,75900.0
2012-07-23 13:10:00,33.14,33.15,33.13,33.15,197300.0,21.739,21.7456,21.7325,21.7456,197300.0
2012-07-23 13:15:00,33.15,33.16,33.14,33.16,141700.0,21.7456,21.7522,21.739,21.7522,141700.0
2012-07-23 13:20:00,33.15,33.17,33.15,33.17,91800.0,21.7456,21.7587,21.7456,21.7587,91800.0
2012-07-23 13:25:00,33.17,33.19,33.16,33.16,198400.0,21.7587,21.7718,21.7522,21.7522,198400.0
2012-07-23 13:30:00,33.16,33.24,33.15,33.24,108700.0,21.7522,21.8046,21.7456,21.8046,108700.0
2012-07-23 13:35:00,33.23,33.23,33.21,33.22,67900.0,21.7981,21.7981,21.785,21.7915,67900.0
2012-07-23 13:40:00,33.21,33.25,33.21,33.24,57100.0,21.785,21.8112,21.785,21.8046,57100.0
2012-07-23 13:45:00,33.25,33.25,33.23,33.23,60500.0,21.8112,21.8112,21.7981,21.7981,60500.0
2012-07-23 13:50:00,33.23,33.26,33.23,33.23,118700.0,21.7981,21.8178,21.7981,21.7981,118700.0
2012-07-23 13:55:00,33.23,33.24,33.21,33.22,47400.0,21.7981,21.8046,21.785,21.7915,47400.0
2012-07-23 14:00:00,33.22,33.22,33.2,33.2,63800.0,21.7915,21.7915,21.7784,21.7784,63800.0
2012-07-23 14:05:00,33.2,33.23,33.2,33.21,163800.0,21.7784,21.7981,21.7784,21.785,163800.0
2012-07-23 14:10:00,33.22,33.22,33.2,33.2,89900.0,21.7915,21.7915,21.7784,21.7784,89900.0
2012-07-23 14:15:00,33.2,33.25,33.2,33.22,246200.0,21.7784,21.8112,21.7784,21.7915,246200.0
2012-07-23 14:20:00,33.23,33.23,33.2,33.2,72700.0,21.7981,21.7981,21.7784,21.7784,72700.0
2012-07-23 14:25:00,33.2,33.22,33.18,33.18,73100.0,21.7784,21.7915,21.7653,21.7653,73100.0
2012-07-23 14:30:00,33.19,33.21,33.17,33.18,89600.0,21.7718,21.785,21.7587,21.7653,89600.0
2012-07-23 14:35:00,33.18,33.2,33.18,33.2,31000.0,21.7653,21.7784,21.7653,21.7784,31000.0
2012-07-23 14:40:00,33.2,33.22,33.2,33.22,43900.0,21.7784,21.7915,21.7784,21.7915,43900.0
2012-07-23 14:45:00,33.22,33.26,33.22,33.26,105100.0,21.7915,21.8178,21.7915,21.8178,105100.0
2012-07-23 14:50:00,33.26,33.26,33.22,33.22,114700.0,21.8178,21.8178,21.7915,21.7915,114700.0
2012-07-23 14:55:00,33.23,33.23,33.22,33.22,37000.0,21.7981,21.7981,21.7915,21.7915,37000.0
2012-07-23 15:00:00,33.23,33.23,33.17,33.17,105700.0,21.7981,21.7981,21.7587,21.7587,105700.0
2012-07-23 15:05:00,33.17,33.25,33.17,33.25,97400.0,21.7587,21.8112,21.7587,21.8112,97400.0
2012-07-23 15:10:00,33.25,33.26,33.24,33.24,103900.0,21.8112,21.8178,21.8046,21.8046,103900.0
2012-07-23 15:15:00,33.25,33.31,33.24,33.31,119300.0,21.8112,21.8506,21.8046,21.8506,119300.0
2012-07-23 15:20:00,33.31,33.37,33.29,33.36,155600.0,21.8506,21.8899,21.8374,21.8834,155600.0
2012-07-23 15:25:00,33.35,33.41,33.34,33.41,153900.0,21.8768,21.9161,21.8702,21.9161,153900.0
2012-07-23 15:30:00,33.42,33.44,33.4,33.44,178900.0,21.9227,21.9358,21.9096,21.9358,178900.0
2012-07-23 15:35:00,33.43,33.44,33.42,33.42,130700.0,21.9293,21.9358,21.9227,21.9227,130700.0
2012-07-23 15:40:00,33.42,33.43,33.41,33.41,529800.0,21.9227,21.9293,21.9161,21.9161,529800.0
2012-07-23 15:45:00,33.41,33.47,33.4,33.47,281700.0,21.9161,21.9555,21.9096,21.9555,281700.0
2012-07-23 15:50:00,33.47,33.49,33.44,33.44,325400.0,21.9555,21.9686,21.9358,21.9358,325400.0
2012-07-23 15:55:00,33.44,33.45,33.39,33.4,605400.0,21.9358,21.9424,21.903,21.9096,605400.0
2012-07-24 09:30:00,33.51,33.62,33.45,33.47,213300.0,21.9817,22.0539,21.9424,21.9555,213300.0
2012-07-24 09:35:00,33.47,33.48,33.35,33.37,220600.0,21.9555,21.9621,21.8768,21.8899,220600.0
2012-07-24 09:40:00,33.37,33.37,33.3,33.34,143700.0,21.8899,21.8899,21.844,21.8702,143700.0
2012-07-24 09:45:00,33.33,33.46,33.32,33.45,116100.0,21.8637,21.9489,21.8571,21.9424,116100.0
2012-07-24 09:50:00,33.46,33.47,33.38,33.41,110400.0,21.9489,21.9555,21.8965,21.9161,110400.0
2012-07-24 09:55:00,33.4,33.46,33.39,33.39,92300.0,21.9096,21.9489,21.903,21.903,92300.0
2012-07-24 10:00:00,33.4,33.43,33.38,33.38,103000.0,21.9096,21.9293,21.8965,21.8965,103000.0
2012-07-24 10:05:00,33.39,33.45,33.37,33.42,121600.0,21.903,21.9424,21.8899,21.9227,121600.0
2012-07-24 10:10:00,33.42,33.46,33.38,33.38,205000.0,21.9227,21.9489,21.8965,21.8965,205000.0
2012-07-24 10:15:00,33.39,33.39,33.32,33.34,202000.0,21.903,21.903,21.8571,21.8702,202000.0
2012-07-24 10:20:00,33.32,33.32,33.26,33.31,242200.0,21.8571,21.8571,21.8178,21.8506,242200.0
2012-07-24 10:25:00,33.3,33.32,33.28,33.32,101300.0,21.844,21.8571,21.8309,21.8571,101300.0
2012-07-24 10:30:00,33.31,33.36,33.29,33.35,135900.0,21.8506,21.8834,21.8374,21.8768,135900.0
2012-07-24 10:35:00,33.35,33.37,33.32,33.32,88100.0,21.8768,21.8899,21.8571,21.8571,88100.0
2012-07-24 10:40:00,33.32,33.34,33.3,33.32,162600.0,21.8571,21.8702,21.844,21.8571,162600.0
2012-07-24 10:45:00,33.33,33.34,33.25,33.27,104400.0,21.8637,21.8702,21.8112,21.8243,104400.0
2012-07-24 10:50:00,33.26,33.33,33.26,33.31,60600.0,21.8178,21.8637,21.8178,21.8506,60600.0
2012-07-24 10:55:00,33.31,33.32,33.3,33.32,52700.0,21.8506,21.8571,21.844,21.8571,52700.0
2012-07-24 11:00:00,33.31,33.34,33.3,33.33,121600.0,21.8506,21.8702,21.844,21.8637,121600.0
2012-07-24 11:05:00,33.32,33.33,33.31,33.31,60300.0,21.8571,21.8637,21.8506,21.8506,60300.0
2012-07-24 11:10:00,33.32,33.33,33.29,33.32,63200.0,21.8571,21.8637,21.8374,21.8571,63200.0
2012-07-24 11:15:00,33.32,33.4,33.32,33.39,51500.0,21.8571,21.9096,21.8571,21.903,51500.0
2012-07-24 11:20:00,33.39,33.48,33.39,33.47,104500.0,21.903,21.9621,21.903,21.9555,104500.0
2012-07-24 11:25:00,33.48,33.5,33.42,33.42,129200.0,21.9621,21.9752,21.9227,21.9227,129200.0
2012-07-24 11:30:00,33.42,33.44,33.32,33.32,87600.0,21.9227,21.9358,21.8571,21.8571,87600.0
2012-07-24 11:35:00,33.33,33.36,33.27,33.29,121400.0,21.8637,21.8834,21.8243,21.8374,121400.0
2012-07-24 11:40:00,33.3,33.31,33.26,33.27,102900.0,21.844,21.8506,21.8178,21.8243,102900.0
2012-07-24 11:45:00,33.28,33.34,33.27,33.3,175700.0,21.8309,21.8702,21.8243,21.844,175700.0
2012-07-24 11:50:00,33.3,33.31,33.27,33.27,68100.0,21.844,21.8506,21.8243,21.8243,68100.0
2012-07-24 11:55:00,33.27,33.28,33.23,33.26,94100.0,21.8243,21.8309,21.7981,21.8178,94100.0
2012-07-24 12:00:00,33.27,33.27,33.14,33.15,87300.0,21.8243,21.8243,21.739,21.7456,87300.0
2012-07-24 12:05:00,33.15,33.23,33.14,33.22,110600.0,21.7456,21.7981,21.739,21.7915,110600.0
2012-07-24 12:10:00,33.22,33.24,33.21,33.23,44700.0,21.7915,21.8046,21.785,21.7981,44700.0
2012-07-24 12:15:00,33.23,33.24,33.22,33.23,48800.0,21.7981,21.8046,21.7915,21.7981,48800.0
2012-07-24 12:20:00,33.23,33.24,33.16,33.2,98700.0,21.7981,21.8046,21.7522,21.7784,98700.0
2012-07-24 12:25:00,33.2,33.23,33.18,33.21,69600.0,21.7784,21.7981,21.7653,21.785,69600.0
2012-07-24 12:30:00,33.22,33.23,33.21,33.23,25600.0,21.7915,21.7981,21.785,21.7981,25600.0
2012-07-24 12:35:00,33.24,33.3,33.23,33.26,119200.0,21.8046,21.844,21.7981,21.8178,119200.0
2012-07-24 12:40:00,33.26,33.27,33.25,33.25,37100.0,21.8178,21.8243,21.8112,21.8112,37100.0
2012-07-24 12:45:00,33.25,33.27,33.24,33.27,75400.0,21.8112,21.8243,21.8046,21.8243,75400.0
2012-07-24 12:50:00,33.26,33.28,33.25,33.27,145400.0,21.8178,21.8309,21.8112,21.8243,145400.0
2012-07-24 12:55:00,33.27,33.31,33.26,33.31,116500.0,21.8243,21.8506,21.8178,21.8506,116500.0
2012-07-24 13:00:00,33.3,33.31,33.28,33.29,44200.0,21.844,21.8506,21.8309,21.8374,44200.0
2012-07-24 13:05:00,33.28,33.29,33.27,33.27,23900.0,21.8309,21.8374,21.8243,21.8243,23900.0
2012-07-24 13:10:00,33.27,33.33,33.27,33.33,38200.0,21.8243,21.8637,21.8243,21.8637,38200.0
2012-07-24 13:15:00,33.34,33.35,33.31,33.31,135500.0,21.8702,21.8768,21.8506,21.8506,135500.0
2012-07-24 13:20:00,33.31,33.33,33.31,33.32,25900.0,21.8506,21.8637,21.8506,21.8571,25900.0
2012-07-24 13:25:00,33.32,33.33,33.3,33.32,66100.0,21.8571,21.8637,21.844,21.8571,66100.0
2012-07-24 13:30:00,33.32,33.33,33.29,33.29,48700.0,21.8571,21.8637,21.8374,21.8374,48700.0
2012-07-24 13:35:00,33.29,33.3,33.29,33.29,41000.0,21.8374,21.844,21.8374,21.8374,41000.0
2012-07-24 13:40:00,33.3,33.3,33.25,33.26,88700.0,21.844,21.844,21.8112,21.8178,88700.0
2012-07-24 13:45:00,33.26,33.28,33.25,33.26,64400.0,21.8178,21.8309,21.8112,21.8178,64400.0
2012-07-24 13:50:00,33.26,33.33,33.25,33.32,218100.0,21.8178,21.8637,21.8112,21.8571,218100.0
2012-07-24 13:55:00,33.32,33.35,33.31,33.31,80400.0,21.8571,21.8768,21.8506,21.8506,80400.0
2012-07-24 14:00:00,33.32,33.32,33.28,33.28,47300.0,21.8571,21.8571,21.8309,21.8309,47300.0
2012-07-24 14:05:00,33.28,33.29,33.27,33.27,28100.0,21.8309,21.8374,21.8243,21.8243,28100.0
2012-07-24 14:10:00,33.27,33.3,33.27,33.28,70300.0,21.8243,21.844,21.8243,21.8309,70300.0
2012-07-24 14:15:00,33.28,33.3,33.28,33.3,74200.0,21.8309,21.844,21.8309,21.844,74200.0
2012-07-24 14:20:00,33.3,33.31,33.29,33.3,69100.0,21.844,21.8506,21.8374,21.844,69100.0
2012-07-24 14:25:00,33.3,33.31,33.22,33.22,179600.0,21.844,21.8506,21.7915,21.7915,179600.0
2012-07-24 14:30:00,33.22,33.23,33.17,33.19,250200.0,21.7915,21.7981,21.7587,21.7718,250200.0
2012-07-24 14:35:00,33.18,33.22,33.17,33.22,107900.0,21.7653,21.7915,21.7587,21.7915,107900.0
2012-07-24 14:40:00,33.22,33.23,33.21,33.23,50900.0,21.7915,21.7981,21.785,21.7981,50900.0
2012-07-24 14:45:00,33.23,33.24,33.21,33.21,102200.0,21.7981,21.8046,21.785,21.785,102200.0
2012-07-24 14:50:00,33.22,33.23,33.2,33.22,67200.0,21.7915,21.7981,21.7784,21.7915,67200.0
2012-07-24 14:55:00,33.22,33.25,33.2,33.25,89000.0,21.7915,21.8112,21.7784,21.8112,89000.0
2012-07-24 15:00:00,33.24,33.25,33.23,33.24,61100.0,21.8046,21.8112,21.7981,21.8046,61100.0
2012-07-24 15:05:00,33.25,33.25,33.21,33.21,123100.0,21.8112,21.8112,21.785,21.785,123100.0
2012-07-24 15:10:00,33.21,33.24,33.21,33.22,91800.0,21.785,21.8046,21.785,21.7915,91800.0
2012-07-24 15:15:00,33.21,33.23,33.2,33.2,98200.0,21.785,21.7981,21.7784,21.7784,98200.0
2012-07-24 15:20:00,33.2,33.27,33.16,33.27,192800.0,21.7784,21.8243,21.7522,21.8243,192800.0
2012-07-24 15:25:00,33.27,33.34,33.26,33.34,127600.0,21.8243,21.8702,21.8178,21.8702,127600.0
2012-07-24 15:30:00,33.33,33.37,33.32,33.37,184700.0,21.8637,21.8899,21.8571,21.8899,184700.0
2012-07-24 15:35:00,33.37,33.43,33.34,33.41,172300.0,21.8899,21.9293,21.8702,21.9161,172300.0
2012-07-24 15:40:00,33.41,33.44,33.4,33.4,164200.0,21.9161,21.9358,21.9096,21.9096,164200.0
2012-07-24 15:45:00,33.4,33.4,33.31,33.32,307600.0,21.9096,21.9096,21.8506,21.8571,307600.0
2012-07-24 15:50:00,33.31,33.47,33.31,33.47,472400.0,21.8506,21.9555,21.8506,21.9555,472400.0
2012-07-24 15:55:00,33.46,33.52,33.44,33.47,898900.0,21.9489,21.9883,21.9358,21.9555,898900.0
2012-07-25 09:30:00,33.6,33.7,33.47,33.62,217300.0,22.0408,22.1064,21.9555,22.0539,217300.0
2012-07-25 09:35:00,33.62,33.68,33.48,33.66,165700.0,22.0539,22.0933,21.9621,22.0801,165700.0
2012-07-25 09:40:00,33.66,33.66,33.52,33.53,94500.0,22.0801,22.0801,21.9883,21.9949,94500.0
2012-07-25 09:45:00,33.53,33.54,33.42,33.42,77300.0,21.9949,22.0014,21.9227,21.9227,77300.0
2012-07-25 09:50:00,33.42,33.43,33.37,33.39,79800.0,21.9227,21.9293,21.8899,21.903,79800.0
2012-07-25 09:55:00,33.39,33.42,33.38,33.41,156300.0,21.903,21.9227,21.8965,21.9161,156300.0
2012-07-25 10:00:00,33.42,33.43,33.29,33.31,240900.0,21.9227,21.9293,21.8374,21.8506,240900.0
2012-07-25 10:05:00,33.31,33.39,33.31,33.39,78600.0,21.8506,21.903,21.8506,21.903,78600.0
2012-07-25 10:10:00,33.4,33.45,33.38,33.44,69600.0,21.9096,21.9424,21.8965,21.9358,69600.0
2012-07-25 10:15:00,33.44,33.48,33.43,33.47,87200.0,21.9358,21.9621,21.9293,21.9555,87200.0
2012-07-25 10:20:00,33.47,33.48,33.41,33.41,83700.0,21.9555,21.9621,21.9161,21.9161,83700.0
2012-07-25 10:25:00,33.42,33.45,33.4,33.43,98900.0,21.9227,21.9424,21.9096,21.9293,98900.0
2012-07-25 10:30:00,33.42,33.43,33.39,33.4,49000.0,21.9227,21.9293,21.903,21.9096,49000.0
2012-07-25 10:35:00,33.41,33.47,33.4,33.45,71300.0,21.9161,21.9555,21.9096,21.9424,71300.0
2012-07-25 10:40:00,33.46,33.48,33.43,33.45,85300.0,21.9489,21.9621,21.9293,21.9424,85300.0
2012-07-25 10:45:00,33.45,33.45,33.38,33.39,51200.0,21.9424,21.9424,21.8965,21.903,51200.0
2012-07-25 10:50:00,33.38,33.39,33.27,33.31,386300.0,21.8965,21.903,21.8243,21.8506,386300.0
2012-07-25 10:55:00,33.3,33.33,33.23,33.23,135900.0,21.844,21.8637,21.7981,21.7981,135900.0
2012-07-25 11:00:00,33.24,33.26,33.22,33.25,122100.0,21.8046,21.8178,21.7915,21.8112,122100.0
2012-07-25 11:05:00,33.26,33.27,33.25,33.27,73300.0,21.8178,21.8243,21.8112,21.8243,73300.0
2012-07-25 11:10:00,33.26,33.34,33.26,33.33,174200.0,21.8178,21.8702,21.8178,21.8637,174200.0
2012-07-25 11:15:00,33.34,33.37,33.33,33.36,95500.0,21.8702,21.8899,21.8637,21.8834,95500.0
2012-07-25 11:20:00,33.35,33.4,33.35,33.35,87600.0,21.8768,21.9096,21.8768,21.8768,87600.0
2012-07-25 11:25:00,33.35,33.4,33.35,33.39,54000.0,21.8768,21.9096,21.8768,21.903,54000.0
2012-07-25 11:30:00,33.4,33.4,33.38,33.39,36800.0,21.9096,21.9096,21.8965,21.903,36800.0
2012-07-25 11:35:00,33.38,33.44,33.36,33.43,49800.0,21.8965,21.9358,21.8834,21.9293,49800.0
2012-07-25 11:40:00,33.42,33.43,33.36,33.38,56200.0,21.9227,21.9293,21.8834,21.8965,56200.0
2012-07-25 11:45:00,33.38,33.38,33.31,33.31,39200.0,21.8965,21.8965,21.8506,21.8506,39200.0
2012-07-25 11:50:00,33.31,33.34,33.31,33.34,32900.0,21.8506,21.8702,21.8506,21.8702,32900.0
2012-07-25 11:55:00,33.34,33.36,33.3,33.36,98800.0,21.8702,21.8834,21.844,21.8834,98800.0
2012-07-25 12:00:00,33.35,33.39,33.35,33.39,64900.0,21.8768,21.903,21.8768,21.903,64900.0
2012-07-25 12:05:00,33.38,33.4,33.37,33.38,24300.0,21.8965,21.9096,21.8899,21.8965,24300.0
2012-07-25 12:10:00,33.39,33.4,33.33,33.34,69300.0,21.903,21.9096,21.8637,21.8702,69300.0
2012-07-25 12:15:00,33.34,33.34,33.32,33.34,29100.0,21.8702,21.8702,21.8571,21.8702,29100.0
2012-07-25 12:20:00,33.34,33.35,33.33,33.35,24200.0,21.8702,21.8768,21.8637,21.8768,24200.0
2012-07-25 12:25:00,33.34,33.35,33.32,33.33,37200.0,21.8702,21.8768,21.8571,21.8637,37200.0
2012-07-25 12:30:00,33.33,33.38,33.33,33.36,37800.0,21.8637,21.8965,21.8637,21.8834,37800.0
2012-07-25 12:35:00,33.36,33.4,33.35,33.4,20500.0,21.8834,21.9096,21.8768,21.9096,20500.0
2012-07-25 12:40:00,33.39,33.4,33.38,33.39,22600.0,21.903,21.9096,21.8965,21.903,22600.0
2012-07-25 12:45:00,33.4,33.43,33.39,33.4,89100.0,21.9096,21.9293,21.903,21.9096,89100.0
2012-07-25 12:50:00,33.4,33.41,33.39,33.4,26200.0,21.9096,21.9161,21.903,21.9096,26200.0
2012-07-25 12:55:00,33.4,33.4,33.37,33.38,42200.0,21.9096,21.9096,21.8899,21.8965,42200.0
2012-07-25 13:00:00,33.38,33.4,33.36,33.38,69000.0,21.8965,21.9096,21.8834,21.8965,69000.0
2012-07-25 13:05:00,33.38,33.41,33.37,33.41,24700.0,21.8965,21.9161,21.8899,21.9161,24700.0
2012-07-25 13:10:00,33.41,33.42,33.4,33.42,21700.0,21.9161,21.9227,21.9096,21.9227,21700.0
2012-07-25 13:15:00,33.42,33.43,33.4,33.41,31400.0,21.9227,21.9293,21.9096,21.9161,31400.0
2012-07-25 13:20:00,33.41,33.47,33.41,33.46,68200.0,21.9161,21.9555,21.9161,21.9489,68200.0
2012-07-25 13:25:00,33.45,33.48,33.45,33.46,49400.0,21.9424,21.9621,21.9424,21.9489,49400.0
2012-07-25 13:30:00,33.47,33.48,33.45,33.47,19600.0,21.9555,21.9621,21.9424,21.9555,19600.0
2012-07-25 13:35:00,33.48,33.51,33.47,33.48,75200.0,21.9621,21.9817,21.9555,21.9621,75200.0
2012-07-25 13:40:00,33.49,33.49,33.47,33.48,23200.0,21.9686,21.9686,21.9555,21.9621,23200.0
2012-07-25 13:45:00,33.47,33.48,33.41,33.42,54100.0,21.9555,21.9621,21.9161,21.9227,54100.0
2012-07-25 13:50:00,33.43,33.43,33.41,33.41,95000.0,21.9293,21.9293,21.9161,21.9161,95000.0
2012-07-25 13:55:00,33.42,33.44,33.41,33.43,48000.0,21.9227,21.9358,21.9161,21.9293,48000.0
2012-07-25 14:00:00,33.42,33.43,33.38,33.39,84800.0,21.9227,21.9293,21.8965,21.903,84800.0
2012-07-25 14:05:00,33.39,33.41,33.38,33.38,73300.0,21.903,21.9161,21.8965,21.8965,73300.0
2012-07-25 14:10:00,33.38,33.41,33.38,33.4,56000.0,21.8965,21.9161,21.8965,21.9096,56000.0
2012-07-25 14:15:00,33.39,33.4,33.36,33.36,105400.0,21.903,21.9096,21.8834,21.8834,105400.0
2012-07-25 14:20:00,33.37,33.42,33.36,33.41,88400.0,21.8899,21.9227,21.8834,21.9161,88400.0
2012-07-25 14:25:00,33.42,33.43,33.4,33.4,38400.0,21.9227,21.9293,21.9096,21.9096,38400.0
2012-07-25 14:30:00,33.4,33.41,33.37,33.39,102900.0,21.9096,21.9161,21.8899,21.903,102900.0
2012-07-25 14:35:00,33.39,33.41,33.37,33.39,92100.0,21.903,21.9161,21.8899,21.903,92100.0
2012-07-25 14:40:00,33.39,33.39,33.36,33.37,178300.0,21.903,21.903,21.8834,21.8899,178300.0
2012-07-25 14:45:00,33.38,33.38,33.36,33.38,27600.0,21.8965,21.8965,21.8834,21.8965,27600.0
2012-07-25 14:50:00,33.38,33.39,33.37,33.38,48500.0,21.8965,21.903,21.8899,21.8965,48500.0
2012-07-25 14:55:00,33.38,33.39,33.36,33.37,56700.0,21.8965,21.903,21.8834,21.8899,56700.0
2012-07-25 15:00:00,33.36,33.38,33.35,33.35,72300.0,21.8834,21.8965,21.8768,21.8768,72300.0
2012-07-25 15:05:00,33.35,33.4,33.35,33.39,77900.0,21.8768,21.9096,21.8768,21.903,77900.0
2012-07-25 15:10:00,33.38,33.39,33.32,33.32,88500.0,21.8965,21.903,21.8571,21.8571,88500.0
2012-07-25 15:15:00,33.32,33.34,33.3,33.3,101600.0,21.8571,21.8702,21.844,21.844,101600.0
2012-07-25 15:20:00,33.3,33.31,33.26,33.29,109500.0,21.844,21.8506,21.8178,21.8374,109500.0
2012-07-25 15:25:00,33.29,33.32,33.26,33.32,137000.0,21.8374,21.8571,21.8178,21.8571,137000.0
2012-07-25 15:30:00,33.32,33.32,33.26,33.27,181200.0,21.8571,21.8571,21.8178,21.8243,181200.0
2012-07-25 15:35:00,33.27,33.29,33.27,33.27,113100.0,21.8243,21.8374,21.8243,21.8243,113100.0
2012-07-25 15:40:00,33.27,33.3,33.24,33.26,249000.0,21.8243,21.844,21.8046,21.8178,249000.0
2012-07-25 15:45:00,33.27,33.28,33.22,33.26,268600.0,21.8243,21.8309,21.7915,21.8178,268600.0
2012-07-25 15:50:00,33.26,33.26,33.23,33.26,353100.0,21.8178,21.8178,21.7981,21.8178,353100.0
2012-07-25 15:55:00,33.26,33.29,33.24,33.28,534700.0,21.8178,21.8374,21.8046,21.8309,534700.0
2012-07-26 09:30:00,33.78,33.87,33.59,33.77,346100.0,22.1589,22.2179,22.0342,22.1523,346100.0
2012-07-26 09:35:00,33.75,33.76,33.65,33.7,142800.0,22.1392,22.1457,22.0736,22.1064,142800.0
2012-07-26 09:40:00,33.71,33.71,33.6,33.63,122900.0,22.1129,22.1129,22.0408,22.0605,122900.0
2012-07-26 09:45:00,33.63,33.68,33.62,33.66,92000.0,22.0605,22.0933,22.0539,22.0801,92000.0
2012-07-26 09:50:00,33.66,33.76,33.66,33.73,85300.0,22.0801,22.1457,22.0801,22.1261,85300.0
2012-07-26 09:55:00,33.74,33.75,33.67,33.68,77100.0,22.1326,22.1392,22.0867,22.0933,77100.0
2012-07-26 10:00:00,33.68,33.68,33.61,33.62,155900.0,22.0933,22.0933,22.0473,22.0539,155900.0
2012-07-26 10:05:00,33.62,33.71,33.6,33.69,159300.0,22.0539,22.1129,22.0408,22.0998,159300.0
2012-07-26 10:10:00,33.69,33.73,33.66,33.69,126500.0,22.0998,22.1261,22.0801,22.0998,126500.0
2012-07-26 10:15:00,33.69,33.73,33.68,33.72,57900.0,22.0998,22.1261,22.0933,22.1195,57900.0
2012-07-26 10:20:00,33.72,33.79,33.71,33.78,75800.0,22.1195,22.1654,22.1129,22.1589,75800.0
2012-07-26 10:25:00,33.79,33.8,33.73,33.75,132100.0,22.1654,22.172,22.1261,22.1392,132100.0
2012-07-26 10:30:00,33.75,33.75,33.66,33.66,169800.0,22.1392,22.1392,22.0801,22.0801,169800.0
2012-07-26 10:35:00,33.65,33.66,33.61,33.64,96000.0,22.0736,22.0801,22.0473,22.067,96000.0
2012-07-26 10:40:00,33.63,33.66,33.56,33.6,203300.0,22.0605,22.0801,22.0145,22.0408,203300.0
2012-07-26 10:45:00,33.6,33.62,33.58,33.61,72600.0,22.0408,22.0539,22.0277,22.0473,72600.0
2012-07-26 10:50:00,33.62,33.65,33.62,33.62,44300.0,22.0539,22.0736,22.0539,22.0539,44300.0
2012-07-26 10:55:00,33.63,33.64,33.55,33.61,179300.0,22.0605,22.067,22.008,22.0473,179300.0
2012-07-26 11:00:00,33.61,33.63,33.58,33.59,122000.0,22.0473,22.0605,22.0277,22.0342,122000.0
2012-07-26 11:05:00,33.59,33.59,33.52,33.54,169000.0,22.0342,22.0342,21.9883,22.0014,169000.0
2012-07-26 11:10:00,33.53,33.61,33.53,33.61,76300.0,21.9949,22.0473,21.9949,22.0473,76300.0
2012-07-26 11:15:00,33.6,33.64,33.59,33.63,92800.0,22.0408,22.067,22.0342,22.0605,92800.0
2012-07-26 11:20:00,33.62,33.63,33.6,33.62,49300.0,22.0539,22.0605,22.0408,22.0539,49300.0
2012-07-26 11:25:00,33.61,33.63,33.59,33.62,124200.0,22.0473,22.0605,22.0342,22.0539,124200.0
2012-07-26 11:30:00,33.62,33.65,33.62,33.63,71200.0,22.0539,22.0736,22.0539,22.0605,71200.0
2012-07-26 11:35:00,33.63,33.66,33.62,33.65,125500.0,22.0605,22.0801,22.0539,22.0736,125500.0
2012-07-26 11:40:00,33.65,33.66,33.63,33.64,35100.0,22.0736,22.0801,22.0605,22.067,35100.0
2012-07-26 11:45:00,33.63,33.64,33.58,33.58,106100.0,22.0605,22.067,22.0277,22.0277,106100.0
2012-07-26 11:50:00,33.58,33.61,33.58,33.6,113400.0,22.0277,22.0473,22.0277,22.0408,113400.0
2012-07-26 11:55:00,33.6,33.62,33.59,33.61,32000.0,22.0408,22.0539,22.0342,22.0473,32000.0
2012-07-26 12:00:00,33.61,33.61,33.6,33.6,8100.0,22.0473,22.0473,22.0408,22.0408,8100.0
2012-07-26 12:05:00,33.61,33.63,33.59,33.61,64300.0,22.0473,22.0605,22.0342,22.0473,64300.0
2012-07-26 12:10:00,33.61,33.65,33.61,33.64,56600.0,22.0473,22.0736,22.0473,22.067,56600.0
2012-07-26 12:15:00,33.65,33.65,33.64,33.65,3900.0,22.0736,22.0736,22.067,22.0736,3900.0
2012-07-26 12:20:00,33.65,33.66,33.63,33.66,59700.0,22.0736,22.0801,22.0605,22.0801,59700.0
2012-07-26 12:25:00,33.66,33.66,33.64,33.64,29500.0,22.0801,22.0801,22.067,22.067,29500.0
2012-07-26 12:30:00,33.65,33.65,33.62,33.63,45400.0,22.0736,22.0736,22.0539,22.0605,45400.0
2012-07-26 12:35:00,33.63,33.64,33.62,33.64,23200.0,22.0605,22.067,22.0539,22.067,23200.0
2012-07-26 12:40:00,33.64,33.65,33.63,33.65,33800.0,22.067,22.0736,22.0605,22.0736,33800.0
2012-07-26 12:45:00,33.65,33.65,33.64,33.64,14300.0,22.0736,22.0736,22.067,22.067,14300.0
2012-07-26 12:50:00,33.65,33.65,33.63,33.65,35600.0,22.0736,22.0736,22.0605,22.0736,35600.0
2012-07-26 12:55:00,33.65,33.69,33.64,33.67,61200.0,22.0736,22.0998,22.067,22.0867,61200.0
2012-07-26 13:00:00,33.67,33.68,33.66,33.68,72500.0,22.0867,22.0933,22.0801,22.0933,72500.0
2012-07-26 13:05:00,33.67,33.68,33.65,33.66,34300.0,22.0867,22.0933,22.0736,22.0801,34300.0
2012-07-26 13:10:00,33.65,33.66,33.63,33.64,87300.0,22.0736,22.0801,22.0605,22.067,87300.0
2012-07-26 13:15:00,33.65,33.66,33.63,33.65,132700.0,22.0736,22.0801,22.0605,22.0736,132700.0
2012-07-26 13:20:00,33.65,33.65,33.62,33.64,122700.0,22.0736,22.0736,22.0539,22.067,122700.0
2012-07-26 13:25:00,33.63,33.69,33.63,33.68,88600.0,22.0605,22.0998,22.0605,22.0933,88600.0
2012-07-26 13:30:00,33.68,33.68,33.64,33.64,62100.0,22.0933,22.0933,22.067,22.067,62100.0
2012-07-26 13:35:00,33.65,33.67,33.64,33.67,35800.0,22.0736,22.0867,22.067,22.0867,35800.0
2012-07-26 13:40:00,33.66,33.67,33.64,33.65,86400.0,22.0801,22.0867,22.067,22.0736,86400.0
2012-07-26 13:45:00,33.65,33.65,33.63,33.64,47500.0,22.0736,22.0736,22.0605,22.067,47500.0
2012-07-26 13:50:00,33.63,33.63,33.58,33.63,349000.0,22.0605,22.0605,22.0277,22.0605,349000.0
2012-07-26 13:55:00,33.62,33.62,33.6,33.62,40800.0,22.0539,22.0539,22.0408,22.0539,40800.0
2012-07-26 14:00:00,33.62,33.63,33.6,33.61,160200.0,22.0539,22.0605,22.0408,22.0473,160200.0
2012-07-26 14:05:00,33.61,33.63,33.59,33.62,180000.0,22.0473,22.0605,22.0342,22.0539,180000.0
2012-07-26 14:10:00,33.61,33.61,33.57,33.6,213700.0,22.0473,22.0473,22.0211,22.0408,213700.0
2012-07-26 14:15:00,33.6,33.6,33.58,33.59,29300.0,22.0408,22.0408,22.0277,22.0342,29300.0
2012-07-26 14:20:00,33.58,33.58,33.54,33.57,105400.0,22.0277,22.0277,22.0014,22.0211,105400.0
2012-07-26 14:25:00,33.57,33.59,33.56,33.59,38500.0,22.0211,22.0342,22.0145,22.0342,38500.0
2012-07-26 14:30:00,33.59,33.59,33.57,33.57,45900.0,22.0342,22.0342,22.0211,22.0211,45900.0
2012-07-26 14:35:00,33.57,33.6,33.57,33.6,63500.0,22.0211,22.0408,22.0211,22.0408,63500.0
2012-07-26 14:40:00,33.6,33.61,33.59,33.61,44200.0,22.0408,22.0473,22.0342,22.0473,44200.0
2012-07-26 14:45:00,33.61,33.63,33.6,33.63,50600.0,22.0473,22.0605,22.0408,22.0605,50600.0
2012-07-26 14:50:00,33.63,33.65,33.62,33.64,87600.0,22.0605,22.0736,22.0539,22.067,87600.0
2012-07-26 14:55:00,33.65,33.65,33.62,33.64,81900.0,22.0736,22.0736,22.0539,22.067,81900.0
2012-07-26 15:00:00,33.63,33.64,33.63,33.63,41500.0,22.0605,22.067,22.0605,22.0605,41500.0
2012-07-26 15:05:00,33.64,33.65,33.61,33.64,138500.0,22.067,22.0736,22.0473,22.067,138500.0
2012-07-26 15:10:00,33.63,33.65,33.63,33.65,123700.0,22.0605,22.0736,22.0605,22.0736,123700.0
2012-07-26 15:15:00,33.64,33.65,33.63,33.64,99100.0,22.067,22.0736,22.0605,22.067,99100.0
2012-07-26 15:20:00,33.64,33.64,33.61,33.62,98100.0,22.067,22.067,22.0473,22.0539,98100.0
2012-07-26 15:25:00,33.61,33.63,33.59,33.63,154400.0,22.0473,22.0605,22.0342,22.0605,154400.0
2012-07-26 15:30:00,33.63,33.64,33.62,33.64,97500.0,22.0605,22.067,22.0539,22.067,97500.0
2012-07-26 15:35:00,33.64,33.66,33.63,33.66,303700.0,22.067,22.0801,22.0605,22.0801,303700.0
2012-07-26 15:40:00,33.66,33.67,33.64,33.65,310600.0,22.0801,22.0867,22.067,22.0736,310600.0
2012-07-26 15:45:00,33.65,33.66,33.6,33.62,583200.0,22.0736,22.0801,22.0408,22.0539,583200.0
2012-07-26 15:50:00,33.62,33.64,33.61,33.64,245100.0,22.0539,22.067,22.0473,22.067,245100.0
2012-07-26 15:55:00,33.63,33.66,33.58,33.6,768200.0,22.0605,22.0801,22.0277,22.0408,768200.0
2012-07-27 09:30:00,33.93,33.93,33.7,33.73,212800.0,22.2573,22.2573,22.1064,22.1261,212800.0
2012-07-27 09:35:00,33.73,33.73,33.64,33.64,109800.0,22.1261,22.1261,22.067,22.067,109800.0
2012-07-27 09:40:00,33.65,33.67,33.58,33.66,93000.0,22.0736,22.0867,22.0277,22.0801,93000.0
2012-07-27 09:45:00,33.66,33.71,33.65,33.71,156000.0,22.0801,22.1129,22.0736,22.1129,156000.0
2012-07-27 09:50:00,33.7,33.71,33.67,33.68,116900.0,22.1064,22.1129,22.0867,22.0933,116900.0
2012-07-27 09:55:00,33.68,33.7,33.66,33.66,87100.0,22.0933,22.1064,22.0801,22.0801,87100.0
2012-07-27 10:00:00,33.67,33.74,33.66,33.71,142600.0,22.0867,22.1326,22.0801,22.1129,142600.0
2012-07-27 10:05:00,33.71,33.73,33.7,33.71,108400.0,22.1129,22.1261,22.1064,22.1129,108400.0
2012-07-27 10:10:00,33.72,33.72,33.7,33.7,62600.0,22.1195,22.1195,22.1064,22.1064,62600.0
2012-07-27 10:15:00,33.7,33.71,33.69,33.7,66000.0,22.1064,22.1129,22.0998,22.1064,66000.0
2012-07-27 10:20:00,33.7,33.71,33.67,33.69,99800.0,22.1064,22.1129,22.0867,22.0998,99800.0
2012-07-27 10:25:00,33.69,33.71,33.69,33.69,124500.0,22.0998,22.1129,22.0998,22.0998,124500.0
2012-07-27 10:30:00,33.69,33.7,33.66,33.66,82600.0,22.0998,22.1064,22.0801,22.0801,82600.0
2012-07-27 10:35:00,33.66,33.67,33.65,33.65,65800.0,22.0801,22.0867,22.0736,22.0736,65800.0
2012-07-27 10:40:00,33.65,33.66,33.65,33.65,59600.0,22.0736,22.0801,22.0736,22.0736,59600.0
2012-07-27 10:45:00,33.66,33.7,33.65,33.7,64500.0,22.0801,22.1064,22.0736,22.1064,64500.0
2012-07-27 10:50:00,33.69,33.7,33.68,33.7,59000.0,22.0998,22.1064,22.0933,22.1064,59000.0
2012-07-27 10:55:00,33.7,33.81,33.69,33.81,150200.0,22.1064,22.1785,22.0998,22.1785,150200.0
2012-07-27 11:00:00,33.81,33.85,33.81,33.84,86700.0,22.1785,22.2048,22.1785,22.1982,86700.0
2012-07-27 11:05:00,33.85,33.85,33.84,33.84,25900.0,22.2048,22.2048,22.1982,22.1982,25900.0
2012-07-27 11:10:00,33.84,33.85,33.83,33.84,56700.0,22.1982,22.2048,22.1917,22.1982,56700.0
2012-07-27 11:15:00,33.84,33.84,33.81,33.84,109000.0,22.1982,22.1982,22.1785,22.1982,109000.0
2012-07-27 11:20:00,33.84,33.86,33.83,33.85,87400.0,22.1982,22.2113,22.1917,22.2048,87400.0
2012-07-27 11:25:00,33.86,33.86,33.81,33.81,66200.0,22.2113,22.2113,22.1785,22.1785,66200.0
2012-07-27 11:30:00,33.81,33.85,33.8,33.83,117100.0,22.1785,22.2048,22.172,22.1917,117100.0
2012-07-27 11:35:00,33.83,33.83,33.81,33.82,26200.0,22.1917,22.1917,22.1785,22.1851,26200.0
2012-07-27 11:40:00,33.82,33.86,33.82,33.83,52500.0,22.1851,22.2113,22.1851,22.1917,52500.0
2012-07-27 11:45:00,33.83,33.83,33.81,33.81,27700.0,22.1917,22.1917,22.1785,22.1785,27700.0
2012-07-27 11:50:00,33.82,33.83,33.81,33.82,58300.0,22.1851,22.1917,22.1785,22.1851,58300.0
2012-07-27 11:55:00,33.81,33.82,33.8,33.82,40800.0,22.1785,22.1851,22.172,22.1851,40800.0
2012-07-27 12:00:00,33.82,33.83,33.8,33.83,61500.0,22.1851,22.1917,22.172,22.1917,61500.0
2012-07-27 12:05:00,33.83,33.87,33.83,33.87,107700.0,22.1917,22.2179,22.1917,22.2179,107700.0
2012-07-27 12:10:00,33.87,33.9,33.87,33.89,54300.0,22.2179,22.2376,22.2179,22.231,54300.0
2012-07-27 12:15:00,33.89,33.9,33.89,33.9,24700.0,22.231,22.2376,22.231,22.2376,24700.0
2012-07-27 12:20:00,33.89,33.93,33.89,33.92,66000.0,22.231,22.2573,22.231,22.2507,66000.0
2012-07-27 12:25:00,33.92,33.92,33.91,33.92,16400.0,22.2507,22.2507,22.2441,22.2507,16400.0
2012-07-27 12:30:00,33.91,33.94,33.9,33.91,85400.0,22.2441,22.2638,22.2376,22.2441,85400.0
2012-07-27 12:35:00,33.9,33.91,33.9,33.9,10600.0,22.2376,22.2441,22.2376,22.2376,10600.0
2012-07-27 12:40:00,33.91,33.91,33.9,33.9,10900.0,22.2441,22.2441,22.2376,22.2376,10900.0
2012-07-27 12:45:00,33.9,33.92,33.9,33.92,52600.0,22.2376,22.2507,22.2376,22.2507,52600.0
2012-07-27 12:50:00,33.92,33.92,33.9,33.92,30400.0,22.2507,22.2507,22.2376,22.2507,30400.0
2012-07-27 12:55:00,33.92,33.92,33.9,33.91,46900.0,22.2507,22.2507,22.2376,22.2441,46900.0
2012-07-27 13:00:00,33.91,33.92,33.9,33.91,52200.0,22.2441,22.2507,22.2376,22.2441,52200.0
2012-07-27 13:05:00,33.92,33.92,33.91,33.92,13800.0,22.2507,22.2507,22.2441,22.2507,13800.0
2012-07-27 13:10:00,33.92,33.92,33.89,33.89,65600.0,22.2507,22.2507,22.231,22.231,65600.0
2012-07-27 13:15:00,33.89,33.92,33.89,33.91,99300.0,22.231,22.2507,22.231,22.2441,99300.0
2012-07-27 13:20:00,33.91,33.91,33.88,33.89,89900.0,22.2441,22.2441,22.2245,22.231,89900.0
2012-07-27 13:25:00,33.88,33.99,33.88,33.99,462300.0,22.2245,22.2966,22.2245,22.2966,462300.0
2012-07-27 13:30:00,33.99,34.0,33.95,33.96,342200.0,22.2966,22.3032,22.2704,22.2769,342200.0
2012-07-27 13:35:00,33.96,34.09,33.95,34.02,753100.0,22.2769,22.3622,22.2704,22.3163,753100.0
2012-07-27 13:40:00,34.03,34.03,33.92,33.94,249800.0,22.3229,22.3229,22.2507,22.2638,249800.0
2012-07-27 13:45:00,33.93,33.94,33.9,33.9,198700.0,22.2573,22.2638,22.2376,22.2376,198700.0
2012-07-27 13:50:00,33.9,33.97,33.88,33.97,133300.0,22.2376,22.2835,22.2245,22.2835,133300.0
2012-07-27 13:55:00,33.96,34.0,33.96,34.0,262300.0,22.2769,22.3032,22.2769,22.3032,262300.0
2012-07-27 14:00:00,34.0,34.0,33.97,33.99,173100.0,22.3032,22.3032,22.2835,22.2966,173100.0
2012-07-27 14:05:00,33.98,34.0,33.98,34.0,128900.0,22.2901,22.3032,22.2901,22.3032,128900.0
2012-07-27 14:10:00,34.0,34.0,33.92,33.92,114800.0,22.3032,22.3032,22.2507,22.2507,114800.0
2012-07-27 14:15:00,33.92,33.97,33.89,33.89,212000.0,22.2507,22.2835,22.231,22.231,212000.0
2012-07-27 14:20:00,33.89,33.92,33.85,33.9,94100.0,22.231,22.2507,22.2048,22.2376,94100.0
2012-07-27 14:25:00,33.89,33.91,33.87,33.87,44000.0,22.231,22.2441,22.2179,22.2179,44000.0
2012-07-27 14:30:00,33.88,33.93,33.87,33.93,76600.0,22.2245,22.2573,22.2179,22.2573,76600.0
2012-07-27 14:35:00,33.92,33.96,33.91,33.95,72900.0,22.2507,22.2769,22.2441,22.2704,72900.0
2012-07-27 14:40:00,33.95,33.99,33.95,33.99,145400.0,22.2704,22.2966,22.2704,22.2966,145400.0
2012-07-27 14:45:00,33.99,33.99,33.94,33.95,68800.0,22.2966,22.2966,22.2638,22.2704,68800.0
2012-07-27 14:50:00,33.96,33.97,33.94,33.95,96600.0,22.2769,22.2835,22.2638,22.2704,96600.0
2012-07-27 14:55:00,33.94,33.96,33.91,33.94,98600.0,22.2638,22.2769,22.2441,22.2638,98600.0
2012-07-27 15:00:00,33.94,33.94,33.92,33.92,106700.0,22.2638,22.2638,22.2507,22.2507,106700.0
2012-07-27 15:05:00,33.92,34.0,33.92,33.99,181200.0,22.2507,22.3032,22.2507,22.2966,181200.0
2012-07-27 15:10:00,33.99,34.0,33.96,33.96,96900.0,22.2966,22.3032,22.2769,22.2769,96900.0
2012-07-27 15:15:00,33.96,33.98,33.95,33.98,235300.0,22.2769,22.2901,22.2704,22.2901,235300.0
2012-07-27 15:20:00,33.98,34.01,33.97,33.98,269200.0,22.2901,22.3097,22.2835,22.2901,269200.0
2012-07-27 15:25:00,33.99,33.99,33.97,33.97,222700.0,22.2966,22.2966,22.2835,22.2835,222700.0
2012-07-27 15:30:00,33.97,34.0,33.97,33.99,127400.0,22.2835,22.3032,22.2835,22.2966,127400.0
2012-07-27 15:35:00,34.0,34.05,34.0,34.02,324500.0,22.3032,22.336,22.3032,22.3163,324500.0
2012-07-27 15:40:00,34.02,34.04,34.0,34.03,170300.0,22.3163,22.3294,22.3032,22.3229,170300.0
2012-07-27 15:45:00,34.03,34.05,34.02,34.04,279100.0,22.3229,22.336,22.3163,22.3294,279100.0
2012-07-27 15:50:00,34.03,34.04,33.9,33.94,360300.0,22.3229,22.3294,22.2376,22.2638,360300.0
2012-07-27 15:55:00,33.94,33.97,33.87,33.9,768000.0,22.2638,22.2835,22.2179,22.2376,768000.0
2012-07-30 09:30:00,33.82,34.1,33.82,33.98,325500.0,22.1851,22.3688,22.1851,22.2901,325500.0
2012-07-30 09:35:00,33.99,33.99,33.86,33.86,102800.0,22.2966,22.2966,22.2113,22.2113,102800.0
2012-07-30 09:40:00,33.86,33.87,33.77,33.8,105600.0,22.2113,22.2179,22.1523,22.172,105600.0
2012-07-30 09:45:00,33.8,33.8,33.7,33.72,115700.0,22.172,22.172,22.1064,22.1195,115700.0
2012-07-30 09:50:00,33.72,33.75,33.7,33.74,268300.0,22.1195,22.1392,22.1064,22.1326,268300.0
2012-07-30 09:55:00,33.73,33.76,33.69,33.75,181200.0,22.1261,22.1457,22.0998,22.1392,181200.0
2012-07-30 10:00:00,33.76,33.77,33.75,33.77,192800.0,22.1457,22.1523,22.1392,22.1523,192800.0
2012-07-30 10:05:00,33.77,33.78,33.75,33.76,157300.0,22.1523,22.1589,22.1392,22.1457,157300.0
2012-07-30 10:10:00,33.76,33.83,33.76,33.82,113800.0,22.1457,22.1917,22.1457,22.1851,113800.0
2012-07-30 10:15:00,33.82,33.89,33.81,33.89,84900.0,22.1851,22.231,22.1785,22.231,84900.0
2012-07-30 10:20:00,33.9,33.97,33.88,33.97,114700.0,22.2376,22.2835,22.2245,22.2835,114700.0
2012-07-30 10:25:00,33.97,34.0,33.95,33.95,93400.0,22.2835,22.3032,22.2704,22.2704,93400.0
2012-07-30 10:30:00,33.95,33.96,33.91,33.96,59300.0,22.2704,22.2769,22.2441,22.2769,59300.0
2012-07-30 10:35:00,33.96,33.99,33.94,33.95,77500.0,22.2769,22.2966,22.2638,22.2704,77500.0
2012-07-30 10:40:00,33.96,33.97,33.93,33.97,25600.0,22.2769,22.2835,22.2573,22.2835,25600.0
2012-07-30 10:45:00,33.97,33.98,33.92,33.95,145100.0,22.2835,22.2901,22.2507,22.2704,145100.0
2012-07-30 10:50:00,33.94,33.96,33.94,33.96,39200.0,22.2638,22.2769,22.2638,22.2769,39200.0
2012-07-30 10:55:00,33.96,33.96,33.85,33.86,146000.0,22.2769,22.2769,22.2048,22.2113,146000.0
2012-07-30 11:00:00,33.86,33.87,33.82,33.86,140100.0,22.2113,22.2179,22.1851,22.2113,140100.0
2012-07-30 11:05:00,33.86,33.87,33.81,33.82,119500.0,22.2113,22.2179,22.1785,22.1851,119500.0
2012-07-30 11:10:00,33.82,33.83,33.79,33.8,161400.0,22.1851,22.1917,22.1654,22.172,161400.0
2012-07-30 11:15:00,33.8,33.81,33.76,33.77,57500.0,22.172,22.1785,22.1457,22.1523,57500.0
2012-07-30 11:20:00,33.77,33.79,33.75,33.75,88100.0,22.1523,22.1654,22.1392,22.1392,88100.0
2012-07-30 11:25:00,33.75,33.77,33.73,33.76,55600.0,22.1392,22.1523,22.1261,22.1457,55600.0
2012-07-30 11:30:00,33.75,33.76,33.7,33.7,50100.0,22.1392,22.1457,22.1064,22.1064,50100.0
2012-07-30 11:35:00,33.7,33.73,33.69,33.7,65100.0,22.1064,22.1261,22.0998,22.1064,65100.0
2012-07-30 11:40:00,33.7,33.73,33.68,33.73,40300.0,22.1064,22.1261,22.0933,22.1261,40300.0
2012-07-30 11:45:00,33.73,33.74,33.7,33.73,103900.0,22.1261,22.1326,22.1064,22.1261,103900.0
2012-07-30 11:50:00,33.73,33.74,33.72,33.74,72700.0,22.1261,22.1326,22.1195,22.1326,72700.0
2012-07-30 11:55:00,33.74,33.74,33.72,33.74,53900.0,22.1326,22.1326,22.1195,22.1326,53900.0
2012-07-30 12:00:00,33.73,33.74,33.72,33.73,63800.0,22.1261,22.1326,22.1195,22.1261,63800.0
2012-07-30 12:05:00,33.73,33.74,33.71,33.73,24600.0,22.1261,22.1326,22.1129,22.1261,24600.0
2012-07-30 12:10:00,33.73,33.73,33.72,33.73,31900.0,22.1261,22.1261,22.1195,22.1261,31900.0
2012-07-30 12:15:00,33.74,33.74,33.69,33.71,46700.0,22.1326,22.1326,22.0998,22.1129,46700.0
2012-07-30 12:20:00,33.72,33.73,33.7,33.73,56700.0,22.1195,22.1261,22.1064,22.1261,56700.0
2012-07-30 12:25:00,33.73,33.73,33.7,33.71,44500.0,22.1261,22.1261,22.1064,22.1129,44500.0
2012-07-30 12:30:00,33.71,33.72,33.69,33.7,49500.0,22.1129,22.1195,22.0998,22.1064,49500.0
2012-07-30 12:35:00,33.7,33.71,33.68,33.68,37300.0,22.1064,22.1129,22.0933,22.0933,37300.0
2012-07-30 12:40:00,33.68,33.74,33.68,33.73,84800.0,22.0933,22.1326,22.0933,22.1261,84800.0
2012-07-30 12:45:00,33.73,33.73,33.7,33.7,39000.0,22.1261,22.1261,22.1064,22.1064,39000.0
2012-07-30 12:50:00,33.7,33.73,33.7,33.72,49600.0,22.1064,22.1261,22.1064,22.1195,49600.0
2012-07-30 12:55:00,33.71,33.73,33.7,33.73,48600.0,22.1129,22.1261,22.1064,22.1261,48600.0
2012-07-30 13:00:00,33.73,33.73,33.69,33.71,101800.0,22.1261,22.1261,22.0998,22.1129,101800.0
2012-07-30 13:05:00,33.71,33.72,33.69,33.72,49500.0,22.1129,22.1195,22.0998,22.1195,49500.0
2012-07-30 13:10:00,33.72,33.73,33.68,33.68,41400.0,22.1195,22.1261,22.0933,22.0933,41400.0
2012-07-30 13:15:00,33.68,33.69,33.67,33.68,31300.0,22.0933,22.0998,22.0867,22.0933,31300.0
2012-07-30 13:20:00,33.68,33.71,33.68,33.7,65900.0,22.0933,22.1129,22.0933,22.1064,65900.0
2012-07-30 13:25:00,33.7,33.7,33.67,33.68,37100.0,22.1064,22.1064,22.0867,22.0933,37100.0
2012-07-30 13:30:00,33.68,33.72,33.68,33.7,96900.0,22.0933,22.1195,22.0933,22.1064,96900.0
2012-07-30 13:35:00,33.71,33.72,33.7,33.7,96700.0,22.1129,22.1195,22.1064,22.1064,96700.0
2012-07-30 13:40:00,33.7,33.7,33.65,33.65,109100.0,22.1064,22.1064,22.0736,22.0736,109100.0
2012-07-30 13:45:00,33.65,33.66,33.63,33.64,61000.0,22.0736,22.0801,22.0605,22.067,61000.0
2012-07-30 13:50:00,33.64,33.64,33.62,33.63,51300.0,22.067,22.067,22.0539,22.0605,51300.0
2012-07-30 13:55:00,33.63,33.64,33.6,33.61,71400.0,22.0605,22.067,22.0408,22.0473,71400.0
2012-07-30 14:00:00,33.6,33.61,33.58,33.61,98300.0,22.0408,22.0473,22.0277,22.0473,98300.0
2012-07-30 14:05:00,33.61,33.62,33.59,33.62,65200.0,22.0473,22.0539,22.0342,22.0539,65200.0
2012-07-30 14:10:00,33.61,33.64,33.6,33.64,92100.0,22.0473,22.067,22.0408,22.067,92100.0
2012-07-30 14:15:00,33.64,33.65,33.63,33.64,32400.0,22.067,22.0736,22.0605,22.067,32400.0
2012-07-30 14:20:00,33.65,33.68,33.65,33.66,47900.0,22.0736,22.0933,22.0736,22.0801,47900.0
2012-07-30 14:25:00,33.66,33.67,33.65,33.66,45500.0,22.0801,22.0867,22.0736,22.0801,45500.0
2012-07-30 14:30:00,33.66,33.68,33.65,33.68,34000.0,22.0801,22.0933,22.0736,22.0933,34000.0
2012-07-30 14:35:00,33.68,33.69,33.67,33.68,36600.0,22.0933,22.0998,22.0867,22.0933,36600.0
2012-07-30 14:40:00,33.69,33.73,33.68,33.72,117200.0,22.0998,22.1261,22.0933,22.1195,117200.0
2012-07-30 14:45:00,33.71,33.72,33.7,33.7,33800.0,22.1129,22.1195,22.1064,22.1064,33800.0
2012-07-30 14:50:00,33.7,33.72,33.69,33.71,114500.0,22.1064,22.1195,22.0998,22.1129,114500.0
2012-07-30 14:55:00,33.71,33.73,33.7,33.72,61600.0,22.1129,22.1261,22.1064,22.1195,61600.0
2012-07-30 15:00:00,33.72,33.74,33.71,33.74,92900.0,22.1195,22.1326,22.1129,22.1326,92900.0
2012-07-30 15:05:00,33.73,33.73,33.68,33.69,73500.0,22.1261,22.1261,22.0933,22.0998,73500.0
2012-07-30 15:10:00,33.69,33.71,33.68,33.68,76000.0,22.0998,22.1129,22.0933,22.0933,76000.0
2012-07-30 15:15:00,33.69,33.73,33.68,33.71,73400.0,22.0998,22.1261,22.0933,22.1129,73400.0
2012-07-30 15:20:00,33.71,33.73,33.7,33.72,79000.0,22.1129,22.1261,22.1064,22.1195,79000.0
2012-07-30 15:25:00,33.71,33.72,33.69,33.71,98400.0,22.1129,22.1195,22.0998,22.1129,98400.0
2012-07-30 15:30:00,33.73,33.74,33.71,33.73,132700.0,22.1261,22.1326,22.1129,22.1261,132700.0
2012-07-30 15:35:00,33.73,33.73,33.7,33.72,153300.0,22.1261,22.1261,22.1064,22.1195,153300.0
2012-07-30 15:40:00,33.72,33.74,33.71,33.72,251200.0,22.1195,22.1326,22.1129,22.1195,251200.0
2012-07-30 15:45:00,33.72,33.74,33.69,33.72,148600.0,22.1195,22.1326,22.0998,22.1195,148600.0
2012-07-30 15:50:00,33.72,33.74,33.7,33.72,222500.0,22.1195,22.1326,22.1064,22.1195,222500.0
2012-07-30 15:55:00,33.72,33.74,33.69,33.74,621200.0,22.1195,22.1326,22.0998,22.1326,621200.0
2012-07-31 09:30:00,33.6,33.8,33.6,33.75,140300.0,22.0408,22.172,22.0408,22.1392,140300.0
2012-07-31 09:35:00,33.76,33.77,33.67,33.67,43200.0,22.1457,22.1523,22.0867,22.0867,43200.0
2012-07-31 09:40:00,33.66,33.67,33.59,33.59,97000.0,22.0801,22.0867,22.0342,22.0342,97000.0
2012-07-31 09:45:00,33.59,33.59,33.49,33.5,112200.0,22.0342,22.0342,21.9686,21.9752,112200.0
2012-07-31 09:50:00,33.5,33.51,33.45,33.49,103900.0,21.9752,21.9817,21.9424,21.9686,103900.0
2012-07-31 09:55:00,33.5,33.63,33.46,33.63,127800.0,21.9752,22.0605,21.9489,22.0605,127800.0
2012-07-31 10:00:00,33.63,33.68,33.55,33.57,98600.0,22.0605,22.0933,22.008,22.0211,98600.0
2012-07-31 10:05:00,33.57,33.58,33.53,33.54,84100.0,22.0211,22.0277,21.9949,22.0014,84100.0
2012-07-31 10:10:00,33.54,33.59,33.49,33.59,54300.0,22.0014,22.0342,21.9686,22.0342,54300.0
2012-07-31 10:15:00,33.6,33.65,33.59,33.61,81500.0,22.0408,22.0736,22.0342,22.0473,81500.0
2012-07-31 10:20:00,33.62,33.63,33.54,33.56,137000.0,22.0539,22.0605,22.0014,22.0145,137000.0
2012-07-31 10:25:00,33.56,33.58,33.5,33.51,97600.0,22.0145,22.0277,21.9752,21.9817,97600.0
2012-07-31 10:30:00,33.51,33.53,33.49,33.49,94000.0,21.9817,21.9949,21.9686,21.9686,94000.0
2012-07-31 10:35:00,33.49,33.51,33.48,33.51,50300.0,21.9686,21.9817,21.9621,21.9817,50300.0
2012-07-31 10:40:00,33.51,33.53,33.5,33.53,43700.0,21.9817,21.9949,21.9752,21.9949,43700.0
2012-07-31 10:45:00,33.53,33.55,33.53,33.54,50400.0,21.9949,22.008,21.9949,22.0014,50400.0
2012-07-31 10:50:00,33.54,33.6,33.54,33.58,33600.0,22.0014,22.0408,22.0014,22.0277,33600.0
2012-07-31 10:55:00,33.57,33.6,33.55,33.56,32000.0,22.0211,22.0408,22.008,22.0145,32000.0
2012-07-31 11:00:00,33.57,33.58,33.53,33.53,82900.0,22.0211,22.0277,21.9949,21.9949,82900.0
2012-07-31 11:05:00,33.54,33.55,33.52,33.54,42200.0,22.0014,22.008,21.9883,22.0014,42200.0
2012-07-31 11:10:00,33.54,33.64,33.54,33.63,65200.0,22.0014,22.067,22.0014,22.0605,65200.0
2012-07-31 11:15:00,33.63,33.64,33.62,33.64,21700.0,22.0605,22.067,22.0539,22.067,21700.0
2012-07-31 11:20:00,33.64,33.66,33.64,33.65,31100.0,22.067,22.0801,22.067,22.0736,31100.0
2012-07-31 11:25:00,33.66,33.66,33.64,33.65,45000.0,22.0801,22.0801,22.067,22.0736,45000.0
2012-07-31 11:30:00,33.64,33.66,33.64,33.66,45500.0,22.067,22.0801,22.067,22.0801,45500.0
2012-07-31 11:35:00,33.66,33.7,33.65,33.69,40100.0,22.0801,22.1064,22.0736,22.0998,40100.0
2012-07-31 11:40:00,33.7,33.7,33.69,33.7,17700.0,22.1064,22.1064,22.0998,22.1064,17700.0
2012-07-31 11:45:00,33.69,33.73,33.69,33.72,117400.0,22.0998,22.1261,22.0998,22.1195,117400.0
2012-07-31 11:50:00,33.73,33.74,33.71,33.72,57800.0,22.1261,22.1326,22.1129,22.1195,57800.0
2012-07-31 11:55:00,33.71,33.74,33.71,33.74,43500.0,22.1129,22.1326,22.1129,22.1326,43500.0
2012-07-31 12:00:00,33.74,33.74,33.64,33.66,101800.0,22.1326,22.1326,22.067,22.0801,101800.0
2012-07-31 12:05:00,33.65,33.66,33.63,33.63,29500.0,22.0736,22.0801,22.0605,22.0605,29500.0
2012-07-31 12:10:00,33.63,33.64,33.53,33.58,152500.0,22.0605,22.067,21.9949,22.0277,152500.0
2012-07-31 12:15:00,33.58,33.61,33.58,33.59,50200.0,22.0277,22.0473,22.0277,22.0342,50200.0
2012-07-31 12:20:00,33.6,33.6,33.58,33.6,24500.0,22.0408,22.0408,22.0277,22.0408,24500.0
2012-07-31 12:25:00,33.59,33.6,33.59,33.6,12000.0,22.0342,22.0408,22.0342,22.0408,12000.0
2012-07-31 12:30:00,33.6,33.6,33.59,33.6,4400.0,22.0408,22.0408,22.0342,22.0408,4400.0
2012-07-31 12:35:00,33.59,33.6,33.59,33.59,16300.0,22.0342,22.0408,22.0342,22.0342,16300.0
2012-07-31 12:40:00,33.59,33.6,33.59,33.59,19700.0,22.0342,22.0408,22.0342,22.0342,19700.0
2012-07-31 12:45:00,33.59,33.6,33.57,33.58,41100.0,22.0342,22.0408,22.0211,22.0277,41100.0
2012-07-31 12:50:00,33.59,33.59,33.57,33.59,45100.0,22.0342,22.0342,22.0211,22.0342,45100.0
2012-07-31 12:55:00,33.58,33.59,33.55,33.57,39100.0,22.0277,22.0342,22.008,22.0211,39100.0
2012-07-31 13:00:00,33.57,33.59,33.55,33.58,57700.0,22.0211,22.0342,22.008,22.0277,57700.0
2012-07-31 13:05:00,33.59,33.62,33.59,33.6,36500.0,22.0342,22.0539,22.0342,22.0408,36500.0
2012-07-31 13:10:00,33.61,33.63,33.58,33.62,64900.0,22.0473,22.0605,22.0277,22.0539,64900.0
2012-07-31 13:15:00,33.63,33.63,33.56,33.57,47700.0,22.0605,22.0605,22.0145,22.0211,47700.0
2012-07-31 13:20:00,33.57,33.57,33.56,33.57,18900.0,22.0211,22.0211,22.0145,22.0211,18900.0
2012-07-31 13:25:00,33.57,33.61,33.56,33.59,35200.0,22.0211,22.0473,22.0145,22.0342,35200.0
2012-07-31 13:30:00,33.6,33.6,33.59,33.59,22700.0,22.0408,22.0408,22.0342,22.0342,22700.0
2012-07-31 13:35:00,33.59,33.6,33.59,33.59,67800.0,22.0342,22.0408,22.0342,22.0342,67800.0
2012-07-31 13:40:00,33.59,33.6,33.59,33.59,14000.0,22.0342,22.0408,22.0342,22.0342,14000.0
2012-07-31 13:45:00,33.59,33.6,33.58,33.58,39500.0,22.0342,22.0408,22.0277,22.0277,39500.0
2012-07-31 13:50:00,33.59,33.6,33.58,33.6,253000.0,22.0342,22.0408,22.0277,22.0408,253000.0
2012-07-31 13:55:00,33.59,33.6,33.59,33.59,63400.0,22.0342,22.0408,22.0342,22.0342,63400.0
2012-07-31 14:00:00,33.59,33.63,33.59,33.63,79400.0,22.0342,22.0605,22.0342,22.0605,79400.0
2012-07-31 14:05:00,33.63,33.64,33.62,33.63,21000.0,22.0605,22.067,22.0539,22.0605,21000.0
2012-07-31 14:10:00,33.63,33.65,33.63,33.64,74000.0,22.0605,22.0736,22.0605,22.067,74000.0
2012-07-31 14:15:00,33.63,33.64,33.61,33.64,61600.0,22.0605,22.067,22.0473,22.067,61600.0
2012-07-31 14:20:00,33.64,33.64,33.63,33.64,102700.0,22.067,22.067,22.0605,22.067,102700.0
2012-07-31 14:25:00,33.63,33.64,33.62,33.64,101100.0,22.0605,22.067,22.0539,22.067,101100.0
2012-07-31 14:30:00,33.64,33.64,33.63,33.64,54300.0,22.067,22.067,22.0605,22.067,54300.0
2012-07-31 14:35:00,33.64,33.64,33.62,33.64,57000.0,22.067,22.067,22.0539,22.067,57000.0
2012-07-31 14:40:00,33.64,33.64,33.63,33.64,90000.0,22.067,22.067,22.0605,22.067,90000.0
2012-07-31 14:45:00,33.64,33.67,33.63,33.65,47700.0,22.067,22.0867,22.0605,22.0736,47700.0
2012-07-31 14:50:00,33.65,33.66,33.63,33.63,115300.0,22.0736,22.0801,22.0605,22.0605,115300.0
2012-07-31 14:55:00,33.63,33.64,33.59,33.59,131100.0,22.0605,22.067,22.0342,22.0342,131100.0
2012-07-31 15:00:00,33.59,33.61,33.59,33.59,160300.0,22.0342,22.0473,22.0342,22.0342,160300.0
2012-07-31 15:05:00,33.59,33.6,33.58,33.6,117800.0,22.0342,22.0408,22.0277,22.0408,117800.0
2012-07-31 15:10:00,33.6,33.6,33.57,33.59,104200.0,22.0408,22.0408,22.0211,22.0342,104200.0
2012-07-31 15:15:00,33.58,33.62,33.58,33.62,37100.0,22.0277,22.0539,22.0277,22.0539,37100.0
2012-07-31 15:20:00,33.62,33.62,33.57,33.59,125700.0,22.0539,22.0539,22.0211,22.0342,125700.0
2012-07-31 15:25:00,33.59,33.6,33.58,33.6,41000.0,22.0342,22.0408,22.0277,22.0408,41000.0
2012-07-31 15:30:00,33.6,33.6,33.58,33.59,78900.0,22.0408,22.0408,22.0277,22.0342,78900.0
2012-07-31 15:35:00,33.59,33.59,33.55,33.55,193500.0,22.0342,22.0342,22.008,22.008,193500.0
2012-07-31 15:40:00,33.55,33.6,33.55,33.59,147700.0,22.008,22.0408,22.008,22.0342,147700.0
2012-07-31 15:45:00,33.59,33.59,33.57,33.59,117700.0,22.0342,22.0342,22.0211,22.0342,117700.0
2012-07-31 15:50:00,33.58,33.61,33.58,33.59,212200.0,22.0277,22.0473,22.0277,22.0342,212200.0
2012-07-31 15:55:00,33.59,33.59,33.5,33.51,730900.0,22.0342,22.0342,21.9752,21.9817,730900.0
2012-08-01 09:30:00,33.63,33.88,33.6,33.87,201700.0,22.0605,22.2245,22.0408,22.2179,201700.0
2012-08-01 09:35:00,33.87,33.89,33.76,33.89,102400.0,22.2179,22.231,22.1457,22.231,102400.0
2012-08-01 09:40:00,33.88,33.89,33.76,33.82,110700.0,22.2245,22.231,22.1457,22.1851,110700.0
2012-08-01 09:45:00,33.81,33.82,33.72,33.77,110700.0,22.1785,22.1851,22.1195,22.1523,110700.0
2012-08-01 09:50:00,33.78,33.8,33.73,33.75,153200.0,22.1589,22.172,22.1261,22.1392,153200.0
2012-08-01 09:55:00,33.76,33.79,33.72,33.72,124400.0,22.1457,22.1654,22.1195,22.1195,124400.0
2012-08-01 10:00:00,33.72,33.83,33.71,33.82,61200.0,22.1195,22.1917,22.1129,22.1851,61200.0
2012-08-01 10:05:00,33.82,33.86,33.79,33.83,71800.0,22.1851,22.2113,22.1654,22.1917,71800.0
2012-08-01 10:10:00,33.83,33.84,33.67,33.68,120100.0,22.1917,22.1982,22.0867,22.0933,120100.0
2012-08-01 10:15:00,33.67,33.7,33.6,33.6,69000.0,22.0867,22.1064,22.0408,22.0408,69000.0
2012-08-01 10:20:00,33.6,33.71,33.6,33.7,88600.0,22.0408,22.1129,22.0408,22.1064,88600.0
2012-08-01 10:25:00,33.69,33.69,33.63,33.66,35500.0,22.0998,22.0998,22.0605,22.0801,35500.0
2012-08-01 10:30:00,33.66,33.7,33.63,33.63,93900.0,22.0801,22.1064,22.0605,22.0605,93900.0
2012-08-01 10:35:00,33.62,33.74,33.62,33.74,58800.0,22.0539,22.1326,22.0539,22.1326,58800.0
2012-08-01 10:40:00,33.74,33.79,33.72,33.76,87000.0,22.1326,22.1654,22.1195,22.1457,87000.0
2012-08-01 10:45:00,33.77,33.86,33.77,33.82,77300.0,22.1523,22.2113,22.1523,22.1851,77300.0
2012-08-01 10:50:00,33.82,33.82,33.76,33.78,55300.0,22.1851,22.1851,22.1457,22.1589,55300.0
2012-08-01 10:55:00,33.78,33.78,33.7,33.71,69400.0,22.1589,22.1589,22.1064,22.1129,69400.0
2012-08-01 11:00:00,33.72,33.74,33.72,33.73,14600.0,22.1195,22.1326,22.1195,22.1261,14600.0
2012-08-01 11:05:00,33.74,33.75,33.7,33.73,43800.0,22.1326,22.1392,22.1064,22.1261,43800.0
2012-08-01 11:10:00,33.73,33.73,33.62,33.63,97000.0,22.1261,22.1261,22.0539,22.0605,97000.0
2012-08-01 11:15:00,33.63,33.65,33.6,33.65,42700.0,22.0605,22.0736,22.0408,22.0736,42700.0
2012-08-01 11:20:00,33.65,33.68,33.64,33.68,18300.0,22.0736,22.0933,22.067,22.0933,18300.0
2012-08-01 11:25:00,33.67,33.7,33.67,33.7,39900.0,22.0867,22.1064,22.0867,22.1064,39900.0
2012-08-01 11:30:00,33.7,33.71,33.67,33.71,24900.0,22.1064,22.1129,22.0867,22.1129,24900.0
2012-08-01 11:35:00,33.71,33.72,33.69,33.7,33700.0,22.1129,22.1195,22.0998,22.1064,33700.0
2012-08-01 11:40:00,33.7,33.71,33.69,33.69,16800.0,22.1064,22.1129,22.0998,22.0998,16800.0
2012-08-01 11:45:00,33.7,33.7,33.64,33.66,73200.0,22.1064,22.1064,22.067,22.0801,73200.0
2012-08-01 11:50:00,33.66,33.67,33.64,33.64,39700.0,22.0801,22.0867,22.067,22.067,39700.0
2012-08-01 11:55:00,33.64,33.7,33.64,33.7,46300.0,22.067,22.1064,22.067,22.1064,46300.0
2012-08-01 12:00:00,33.7,33.7,33.64,33.65,75500.0,22.1064,22.1064,22.067,22.0736,75500.0
2012-08-01 12:05:00,33.64,33.68,33.64,33.65,32200.0,22.067,22.0933,22.067,22.0736,32200.0
2012-08-01 12:10:00,33.66,33.68,33.62,33.64,109300.0,22.0801,22.0933,22.0539,22.067,109300.0
2012-08-01 12:15:00,33.64,33.67,33.64,33.67,24400.0,22.067,22.0867,22.067,22.0867,24400.0
2012-08-01 12:20:00,33.67,33.67,33.64,33.64,27500.0,22.0867,22.0867,22.067,22.067,27500.0
2012-08-01 12:25:00,33.65,33.67,33.64,33.66,13400.0,22.0736,22.0867,22.067,22.0801,13400.0
2012-08-01 12:30:00,33.67,33.67,33.61,33.61,89200.0,22.0867,22.0867,22.0473,22.0473,89200.0
2012-08-01 12:35:00,33.61,33.61,33.58,33.59,16600.0,22.0473,22.0473,22.0277,22.0342,16600.0
2012-08-01 12:40:00,33.59,33.62,33.57,33.62,79600.0,22.0342,22.0539,22.0211,22.0539,79600.0
2012-08-01 12:45:00,33.62,33.63,33.61,33.61,56900.0,22.0539,22.0605,22.0473,22.0473,56900.0
2012-08-01 12:50:00,33.61,33.67,33.61,33.66,148700.0,22.0473,22.0867,22.0473,22.0801,148700.0
2012-08-01 12:55:00,33.66,33.67,33.65,33.65,37600.0,22.0801,22.0867,22.0736,22.0736,37600.0
2012-08-01 13:00:00,33.66,33.67,33.65,33.66,93300.0,22.0801,22.0867,22.0736,22.0801,93300.0
2012-08-01 13:05:00,33.66,33.67,33.64,33.64,29000.0,22.0801,22.0867,22.067,22.067,29000.0
2012-08-01 13:10:00,33.65,33.65,33.62,33.62,36900.0,22.0736,22.0736,22.0539,22.0539,36900.0
2012-08-01 13:15:00,33.62,33.63,33.59,33.59,61400.0,22.0539,22.0605,22.0342,22.0342,61400.0
2012-08-01 13:20:00,33.59,33.6,33.57,33.58,53700.0,22.0342,22.0408,22.0211,22.0277,53700.0
2012-08-01 13:25:00,33.57,33.63,33.56,33.6,128900.0,22.0211,22.0605,22.0145,22.0408,128900.0
2012-08-01 13:30:00,33.61,33.61,33.58,33.58,21800.0,22.0473,22.0473,22.0277,22.0277,21800.0
2012-08-01 13:35:00,33.59,33.6,33.58,33.58,31800.0,22.0342,22.0408,22.0277,22.0277,31800.0
2012-08-01 13:40:00,33.59,33.61,33.57,33.59,73200.0,22.0342,22.0473,22.0211,22.0342,73200.0
2012-08-01 13:45:00,33.6,33.63,33.6,33.61,59600.0,22.0408,22.0605,22.0408,22.0473,59600.0
2012-08-01 13:50:00,33.61,33.62,33.61,33.61,24900.0,22.0473,22.0539,22.0473,22.0473,24900.0
2012-08-01 13:55:00,33.61,33.62,33.55,33.57,76900.0,22.0473,22.0539,22.008,22.0211,76900.0
2012-08-01 14:00:00,33.57,33.58,33.56,33.57,37400.0,22.0211,22.0277,22.0145,22.0211,37400.0
2012-08-01 14:05:00,33.57,33.57,33.54,33.54,57600.0,22.0211,22.0211,22.0014,22.0014,57600.0
2012-08-01 14:10:00,33.55,33.56,33.33,33.43,315300.0,22.008,22.0145,21.8637,21.9293,315300.0
2012-08-01 14:15:00,33.44,33.46,33.32,33.34,196700.0,21.9358,21.9489,21.8571,21.8702,196700.0
2012-08-01 14:20:00,33.34,33.47,33.33,33.39,122200.0,21.8702,21.9555,21.8637,21.903,122200.0
2012-08-01 14:25:00,33.39,33.52,33.36,33.52,183400.0,21.903,21.9883,21.8834,21.9883,183400.0
2012-08-01 14:30:00,33.52,33.52,33.38,33.4,101500.0,21.9883,21.9883,21.8965,21.9096,101500.0
2012-08-01 14:35:00,33.4,33.48,33.4,33.44,116300.0,21.9096,21.9621,21.9096,21.9358,116300.0
2012-08-01 14:40:00,33.45,33.45,33.4,33.44,79400.0,21.9424,21.9424,21.9096,21.9358,79400.0
2012-08-01 14:45:00,33.44,33.45,33.39,33.41,49000.0,21.9358,21.9424,21.903,21.9161,49000.0
2012-08-01 14:50:00,33.42,33.45,33.36,33.41,104700.0,21.9227,21.9424,21.8834,21.9161,104700.0
2012-08-01 14:55:00,33.41,33.46,33.37,33.46,91200.0,21.9161,21.9489,21.8899,21.9489,91200.0
2012-08-01 15:00:00,33.47,33.48,33.45,33.48,54600.0,21.9555,21.9621,21.9424,21.9621,54600.0
2012-08-01 15:05:00,33.47,33.55,33.47,33.54,74900.0,21.9555,22.008,21.9555,22.0014,74900.0
2012-08-01 15:10:00,33.54,33.55,33.47,33.48,66800.0,22.0014,22.008,21.9555,21.9621,66800.0
2012-08-01 15:15:00,33.47,33.48,33.43,33.45,116600.0,21.9555,21.9621,21.9293,21.9424,116600.0
2012-08-01 15:20:00,33.44,33.47,33.44,33.47,45300.0,21.9358,21.9555,21.9358,21.9555,45300.0
2012-08-01 15:25:00,33.47,33.57,33.46,33.55,87500.0,21.9555,22.0211,21.9489,22.008,87500.0
2012-08-01 15:30:00,33.55,33.55,33.51,33.52,131400.0,22.008,22.008,21.9817,21.9883,131400.0
2012-08-01 15:35:00,33.52,33.52,33.42,33.47,242000.0,21.9883,21.9883,21.9227,21.9555,242000.0
2012-08-01 15:40:00,33.47,33.5,33.44,33.48,113700.0,21.9555,21.9752,21.9358,21.9621,113700.0
2012-08-01 15:45:00,33.49,33.51,33.45,33.47,158700.0,21.9686,21.9817,21.9424,21.9555,158700.0
2012-08-01 15:50:00,33.46,33.48,33.43,33.43,211100.0,21.9489,21.9621,21.9293,21.9293,211100.0
2012-08-01 15:55:00,33.44,33.44,33.29,33.33,599600.0,21.9358,21.9358,21.8374,21.8637,599600.0
2012-08-02 09:30:00,33.13,33.13,32.89,33.05,237200.0,21.7325,21.7325,21.575,21.68,237200.0
2012-08-02 09:35:00,33.05,33.13,33.04,33.08,162600.0,21.68,21.7325,21.6734,21.6997,162600.0
2012-08-02 09:40:00,33.09,33.17,33.04,33.17,120200.0,21.7062,21.7587,21.6734,21.7587,120200.0
2012-08-02 09:45:00,33.17,33.22,33.14,33.17,111500.0,21.7587,21.7915,21.739,21.7587,111500.0
2012-08-02 09:50:00,33.15,33.19,33.09,33.18,90300.0,21.7456,21.7718,21.7062,21.7653,90300.0
2012-08-02 09:55:00,33.19,33.2,33.14,33.18,58500.0,21.7718,21.7784,21.739,21.7653,58500.0
2012-08-02 10:00:00,33.17,33.17,33.07,33.09,42800.0,21.7587,21.7587,21.6931,21.7062,42800.0
2012-08-02 10:05:00,33.09,33.2,33.01,33.2,472700.0,21.7062,21.7784,21.6538,21.7784,472700.0
2012-08-02 10:10:00,33.2,33.22,33.15,33.18,145900.0,21.7784,21.7915,21.7456,21.7653,145900.0
2012-08-02 10:15:00,33.19,33.19,33.04,33.06,235900.0,21.7718,21.7718,21.6734,21.6866,235900.0
2012-08-02 10:20:00,33.07,33.11,33.05,33.07,167200.0,21.6931,21.7194,21.68,21.6931,167200.0
2012-08-02 10:25:00,33.08,33.19,33.07,33.17,152000.0,21.6997,21.7718,21.6931,21.7587,152000.0
2012-08-02 10:30:00,33.16,33.17,33.08,33.13,70300.0,21.7522,21.7587,21.6997,21.7325,70300.0
2012-08-02 10:35:00,33.13,33.17,33.11,33.12,72100.0,21.7325,21.7587,21.7194,21.7259,72100.0
2012-08-02 10:40:00,33.11,33.13,33.08,33.1,83800.0,21.7194,21.7325,21.6997,21.7128,83800.0
2012-08-02 10:45:00,33.1,33.16,33.1,33.16,55600.0,21.7128,21.7522,21.7128,21.7522,55600.0
2012-08-02 10:50:00,33.15,33.16,33.09,33.09,86800.0,21.7456,21.7522,21.7062,21.7062,86800.0
2012-08-02 10:55:00,33.09,33.1,32.96,33.02,242900.0,21.7062,21.7128,21.621,21.6603,242900.0
2012-08-02 11:00:00,33.03,33.08,32.99,32.99,185600.0,21.6669,21.6997,21.6406,21.6406,185600.0
2012-08-02 11:05:00,33.0,33.04,32.96,32.96,89700.0,21.6472,21.6734,21.621,21.621,89700.0
2012-08-02 11:10:00,32.96,32.96,32.9,32.92,57400.0,21.621,21.621,21.5816,21.5947,57400.0
2012-08-02 11:15:00,32.91,32.93,32.86,32.91,129100.0,21.5882,21.6013,21.5554,21.5882,129100.0
2012-08-02 11:20:00,32.91,32.91,32.85,32.9,100200.0,21.5882,21.5882,21.5488,21.5816,100200.0
2012-08-02 11:25:00,32.89,32.99,32.86,32.99,83600.0,21.575,21.6406,21.5554,21.6406,83600.0
2012-08-02 11:30:00,32.99,32.99,32.89,32.91,66900.0,21.6406,21.6406,21.575,21.5882,66900.0
2012-08-02 11:35:00,32.91,32.95,32.83,32.88,146500.0,21.5882,21.6144,21.5357,21.5685,146500.0
2012-08-02 11:40:00,32.88,32.92,32.88,32.9,84000.0,21.5685,21.5947,21.5685,21.5816,84000.0
2012-08-02 11:45:00,32.9,32.91,32.85,32.9,65000.0,21.5816,21.5882,21.5488,21.5816,65000.0
2012-08-02 11:50:00,32.9,32.9,32.82,32.83,125200.0,21.5816,21.5816,21.5291,21.5357,125200.0
2012-08-02 11:55:00,32.82,32.84,32.81,32.84,117800.0,21.5291,21.5422,21.5226,21.5422,117800.0
2012-08-02 12:00:00,32.84,32.92,32.84,32.91,54100.0,21.5422,21.5947,21.5422,21.5882,54100.0
2012-08-02 12:05:00,32.9,32.9,32.85,32.85,45700.0,21.5816,21.5816,21.5488,21.5488,45700.0
2012-08-02 12:10:00,32.86,32.86,32.81,32.81,45200.0,21.5554,21.5554,21.5226,21.5226,45200.0
2012-08-02 12:15:00,32.8,32.82,32.79,32.8,68400.0,21.516,21.5291,21.5094,21.516,68400.0
2012-08-02 12:20:00,32.81,32.81,32.76,32.79,101600.0,21.5226,21.5226,21.4898,21.5094,101600.0
2012-08-02 12:25:00,32.79,32.8,32.76,32.77,39900.0,21.5094,21.516,21.4898,21.4963,39900.0
2012-08-02 12:30:00,32.77,32.77,32.63,32.66,457800.0,21.4963,21.4963,21.4045,21.4242,457800.0
2012-08-02 12:35:00,32.66,32.73,32.66,32.69,141700.0,21.4242,21.4701,21.4242,21.4438,141700.0
2012-08-02 12:40:00,32.69,32.7,32.64,32.69,266500.0,21.4438,21.4504,21.411,21.4438,266500.0
2012-08-02 12:45:00,32.69,32.74,32.68,32.72,149500.0,21.4438,21.4766,21.4373,21.4635,149500.0
2012-08-02 12:50:00,32.72,32.74,32.7,32.73,71700.0,21.4635,21.4766,21.4504,21.4701,71700.0
2012-08-02 12:55:00,32.72,32.79,32.7,32.77,123800.0,21.4635,21.5094,21.4504,21.4963,123800.0
2012-08-02 13:00:00,32.77,32.77,32.72,32.75,82200.0,21.4963,21.4963,21.4635,21.4832,82200.0
2012-08-02 13:05:00,32.73,32.77,32.71,32.76,59200.0,21.4701,21.4963,21.457,21.4898,59200.0
2012-08-02 13:10:00,32.76,32.78,32.72,32.72,41800.0,21.4898,21.5029,21.4635,21.4635,41800.0
2012-08-02 13:15:00,32.72,32.73,32.66,32.67,99700.0,21.4635,21.4701,21.4242,21.4307,99700.0
2012-08-02 13:20:00,32.67,32.68,32.65,32.67,66200.0,21.4307,21.4373,21.4176,21.4307,66200.0
2012-08-02 13:25:00,32.67,32.67,32.65,32.66,45100.0,21.4307,21.4307,21.4176,21.4242,45100.0
2012-08-02 13:30:00,32.66,32.69,32.65,32.68,121900.0,21.4242,21.4438,21.4176,21.4373,121900.0
2012-08-02 13:35:00,32.67,32.68,32.65,32.68,95400.0,21.4307,21.4373,21.4176,21.4373,95400.0
2012-08-02 13:40:00,32.67,32.7,32.66,32.66,53000.0,21.4307,21.4504,21.4242,21.4242,53000.0
2012-08-02 13:45:00,32.66,32.68,32.64,32.66,89100.0,21.4242,21.4373,21.411,21.4242,89100.0
2012-08-02 13:50:00,32.63,32.67,32.63,32.66,95700.0,21.4045,21.4307,21.4045,21.4242,95700.0
2012-08-02 13:55:00,32.66,32.68,32.61,32.61,79900.0,21.4242,21.4373,21.3914,21.3914,79900.0
2012-08-02 14:00:00,32.61,32.62,32.58,32.62,92800.0,21.3914,21.3979,21.3717,21.3979,92800.0
2012-08-02 14:05:00,32.62,32.64,32.61,32.64,30600.0,21.3979,21.411,21.3914,21.411,30600.0
2012-08-02 14:10:00,32.64,32.64,32.61,32.63,63400.0,21.411,21.411,21.3914,21.4045,63400.0
2012-08-02 14:15:00,32.62,32.63,32.61,32.62,41900.0,21.3979,21.4045,21.3914,21.3979,41900.0
2012-08-02 14:20:00,32.62,32.64,32.62,32.64,46500.0,21.3979,21.411,21.3979,21.411,46500.0
2012-08-02 14:25:00,32.63,32.68,32.63,32.67,85900.0,21.4045,21.4373,21.4045,21.4307,85900.0
2012-08-02 14:30:00,32.66,32.76,32.66,32.76,58200.0,21.4242,21.4898,21.4242,21.4898,58200.0
2012-08-02 14:35:00,32.76,32.83,32.75,32.81,81900.0,21.4898,21.5357,21.4832,21.5226,81900.0
2012-08-02 14:40:00,32.8,32.82,32.76,32.77,60700.0,21.516,21.5291,21.4898,21.4963,60700.0
2012-08-02 14:45:00,32.77,32.78,32.76,32.77,33600.0,21.4963,21.5029,21.4898,21.4963,33600.0
2012-08-02 14:50:00,32.78,32.78,32.69,32.7,99200.0,21.5029,21.5029,21.4438,21.4504,99200.0
2012-08-02 14:55:00,32.7,32.78,32.7,32.75,66700.0,21.4504,21.5029,21.4504,21.4832,66700.0
2012-08-02 15:00:00,32.75,32.82,32.75,32.82,56300.0,21.4832,21.5291,21.4832,21.5291,56300.0
2012-08-02 15:05:00,32.82,32.83,32.78,32.8,116700.0,21.5291,21.5357,21.5029,21.516,116700.0
2012-08-02 15:10:00,32.8,32.83,32.8,32.81,70400.0,21.516,21.5357,21.516,21.5226,70400.0
2012-08-02 15:15:00,32.8,32.81,32.74,32.75,107500.0,21.516,21.5226,21.4766,21.4832,107500.0
2012-08-02 15:20:00,32.75,32.82,32.75,32.78,128700.0,21.4832,21.5291,21.4832,21.5029,128700.0
2012-08-02 15:25:00,32.77,32.83,32.77,32.78,110600.0,21.4963,21.5357,21.4963,21.5029,110600.0
2012-08-02 15:30:00,32.79,32.83,32.77,32.83,115000.0,21.5094,21.5357,21.4963,21.5357,115000.0
2012-08-02 15:35:00,32.83,32.86,32.82,32.84,151800.0,21.5357,21.5554,21.5291,21.5422,151800.0
2012-08-02 15:40:00,32.84,32.89,32.81,32.88,256400.0,21.5422,21.575,21.5226,21.5685,256400.0
2012-08-02 15:45:00,32.88,32.91,32.87,32.89,232200.0,21.5685,21.5882,21.5619,21.575,232200.0
2012-08-02 15:50:00,32.89,32.9,32.88,32.9,208400.0,21.575,21.5816,21.5685,21.5816,208400.0
2012-08-02 15:55:00,32.89,32.94,32.89,32.9,516400.0,21.575,21.6078,21.575,21.5816,516400.0
2012-08-03 09:30:00,33.44,33.55,33.27,33.37,152900.0,21.9358,22.008,21.8243,21.8899,152900.0
2012-08-03 09:35:00,33.37,33.43,33.31,33.43,80900.0,21.8899,21.9293,21.8506,21.9293,80900.0
2012-08-03 09:40:00,33.42,33.52,33.42,33.45,104400.0,21.9227,21.9883,21.9227,21.9424,104400.0
2012-08-03 09:45:00,33.46,33.54,33.44,33.46,182000.0,21.9489,22.0014,21.9358,21.9489,182000.0
2012-08-03 09:50:00,33.46,33.55,33.46,33.55,78000.0,21.9489,22.008,21.9489,22.008,78000.0
2012-08-03 09:55:00,33.55,33.55,33.5,33.52,217400.0,22.008,22.008,21.9752,21.9883,217400.0
2012-08-03 10:00:00,33.53,33.61,33.52,33.59,126400.0,21.9949,22.0473,21.9883,22.0342,126400.0
2012-08-03 10:05:00,33.6,33.61,33.56,33.58,105300.0,22.0408,22.0473,22.0145,22.0277,105300.0
2012-08-03 10:10:00,33.58,33.59,33.54,33.54,56700.0,22.0277,22.0342,22.0014,22.0014,56700.0
2012-08-03 10:15:00,33.54,33.56,33.52,33.52,72000.0,22.0014,22.0145,21.9883,21.9883,72000.0
2012-08-03 10:20:00,33.53,33.55,33.52,33.54,96900.0,21.9949,22.008,21.9883,22.0014,96900.0
2012-08-03 10:25:00,33.55,33.6,33.54,33.58,102400.0,22.008,22.0408,22.0014,22.0277,102400.0
2012-08-03 10:30:00,33.59,33.61,33.54,33.55,123500.0,22.0342,22.0473,22.0014,22.008,123500.0
2012-08-03 10:35:00,33.54,33.59,33.54,33.57,121900.0,22.0014,22.0342,22.0014,22.0211,121900.0
2012-08-03 10:40:00,33.57,33.6,33.55,33.58,136100.0,22.0211,22.0408,22.008,22.0277,136100.0
2012-08-03 10:45:00,33.58,33.58,33.53,33.54,125300.0,22.0277,22.0277,21.9949,22.0014,125300.0
2012-08-03 10:50:00,33.54,33.57,33.54,33.56,51700.0,22.0014,22.0211,22.0014,22.0145,51700.0
2012-08-03 10:55:00,33.56,33.65,33.56,33.64,87900.0,22.0145,22.0736,22.0145,22.067,87900.0
2012-08-03 11:00:00,33.63,33.64,33.59,33.61,60500.0,22.0605,22.067,22.0342,22.0473,60500.0
2012-08-03 11:05:00,33.62,33.63,33.61,33.62,124500.0,22.0539,22.0605,22.0473,22.0539,124500.0
2012-08-03 11:10:00,33.61,33.68,33.61,33.67,70900.0,22.0473,22.0933,22.0473,22.0867,70900.0
2012-08-03 11:15:00,33.67,33.69,33.64,33.66,82300.0,22.0867,22.0998,22.067,22.0801,82300.0
2012-08-03 11:20:00,33.66,33.66,33.61,33.62,48000.0,22.0801,22.0801,22.0473,22.0539,48000.0
2012-08-03 11:25:00,33.61,33.64,33.61,33.62,46700.0,22.0473,22.067,22.0473,22.0539,46700.0
2012-08-03 11:30:00,33.62,33.63,33.58,33.6,87200.0,22.0539,22.0605,22.0277,22.0408,87200.0
2012-08-03 11:35:00,33.6,33.63,33.59,33.61,53800.0,22.0408,22.0605,22.0342,22.0473,53800.0
2012-08-03 11:40:00,33.61,33.62,33.58,33.58,26900.0,22.0473,22.0539,22.0277,22.0277,26900.0
2012-08-03 11:45:00,33.59,33.59,33.54,33.55,67300.0,22.0342,22.0342,22.0014,22.008,67300.0
2012-08-03 11:50:00,33.55,33.57,33.54,33.56,82200.0,22.008,22.0211,22.0014,22.0145,82200.0
2012-08-03 11:55:00,33.56,33.58,33.55,33.58,61500.0,22.0145,22.0277,22.008,22.0277,61500.0
2012-08-03 12:00:00,33.58,33.64,33.57,33.63,135200.0,22.0277,22.067,22.0211,22.0605,135200.0
2012-08-03 12:05:00,33.63,33.63,33.59,33.6,150600.0,22.0605,22.0605,22.0342,22.0408,150600.0
2012-08-03 12:10:00,33.6,33.62,33.59,33.59,39700.0,22.0408,22.0539,22.0342,22.0342,39700.0
2012-08-03 12:15:00,33.59,33.62,33.59,33.61,54100.0,22.0342,22.0539,22.0342,22.0473,54100.0
2012-08-03 12:20:00,33.62,33.63,33.61,33.63,52400.0,22.0539,22.0605,22.0473,22.0605,52400.0
2012-08-03 12:25:00,33.63,33.64,33.62,33.63,65100.0,22.0605,22.067,22.0539,22.0605,65100.0
2012-08-03 12:30:00,33.63,33.64,33.6,33.62,102100.0,22.0605,22.067,22.0408,22.0539,102100.0
2012-08-03 12:35:00,33.62,33.62,33.59,33.61,75300.0,22.0539,22.0539,22.0342,22.0473,75300.0
2012-08-03 12:40:00,33.61,33.61,33.58,33.6,164000.0,22.0473,22.0473,22.0277,22.0408,164000.0
2012-08-03 12:45:00,33.6,33.61,33.58,33.59,102000.0,22.0408,22.0473,22.0277,22.0342,102000.0
2012-08-03 12:50:00,33.59,33.59,33.55,33.55,26000.0,22.0342,22.0342,22.008,22.008,26000.0
2012-08-03 12:55:00,33.55,33.56,33.52,33.52,50600.0,22.008,22.0145,21.9883,21.9883,50600.0
2012-08-03 13:00:00,33.52,33.55,33.52,33.55,47300.0,21.9883,22.008,21.9883,22.008,47300.0
2012-08-03 13:05:00,33.55,33.56,33.53,33.54,52600.0,22.008,22.0145,21.9949,22.0014,52600.0
2012-08-03 13:10:00,33.55,33.56,33.54,33.55,109200.0,22.008,22.0145,22.0014,22.008,109200.0
2012-08-03 13:15:00,33.55,33.56,33.55,33.55,34000.0,22.008,22.0145,22.008,22.008,34000.0
2012-08-03 13:20:00,33.56,33.56,33.55,33.55,41800.0,22.0145,22.0145,22.008,22.008,41800.0
2012-08-03 13:25:00,33.55,33.56,33.55,33.55,31000.0,22.008,22.0145,22.008,22.008,31000.0
2012-08-03 13:30:00,33.55,33.57,33.55,33.55,68800.0,22.008,22.0211,22.008,22.008,68800.0
2012-08-03 13:35:00,33.56,33.57,33.55,33.56,27600.0,22.0145,22.0211,22.008,22.0145,27600.0
2012-08-03 13:40:00,33.56,33.56,33.55,33.56,23100.0,22.0145,22.0145,22.008,22.0145,23100.0
2012-08-03 13:45:00,33.56,33.56,33.55,33.56,125500.0,22.0145,22.0145,22.008,22.0145,125500.0
2012-08-03 13:50:00,33.55,33.56,33.55,33.55,66700.0,22.008,22.0145,22.008,22.008,66700.0
2012-08-03 13:55:00,33.56,33.57,33.55,33.55,56300.0,22.0145,22.0211,22.008,22.008,56300.0
2012-08-03 14:00:00,33.56,33.56,33.55,33.56,73600.0,22.0145,22.0145,22.008,22.0145,73600.0
2012-08-03 14:05:00,33.55,33.56,33.55,33.55,45500.0,22.008,22.0145,22.008,22.008,45500.0
2012-08-03 14:10:00,33.55,33.56,33.55,33.56,30500.0,22.008,22.0145,22.008,22.0145,30500.0
2012-08-03 14:15:00,33.55,33.57,33.55,33.57,82500.0,22.008,22.0211,22.008,22.0211,82500.0
2012-08-03 14:20:00,33.57,33.6,33.56,33.6,75000.0,22.0211,22.0408,22.0145,22.0408,75000.0
2012-08-03 14:25:00,33.6,33.61,33.59,33.59,96600.0,22.0408,22.0473,22.0342,22.0342,96600.0
2012-08-03 14:30:00,33.59,33.59,33.56,33.57,38500.0,22.0342,22.0342,22.0145,22.0211,38500.0
2012-08-03 14:35:00,33.57,33.58,33.56,33.58,56600.0,22.0211,22.0277,22.0145,22.0277,56600.0
2012-08-03 14:40:00,33.58,33.59,33.55,33.57,128200.0,22.0277,22.0342,22.008,22.0211,128200.0
2012-08-03 14:45:00,33.57,33.57,33.54,33.54,93900.0,22.0211,22.0211,22.0014,22.0014,93900.0
2012-08-03 14:50:00,33.54,33.55,33.54,33.55,100700.0,22.0014,22.008,22.0014,22.008,100700.0
2012-08-03 14:55:00,33.55,33.55,33.53,33.54,73600.0,22.008,22.008,21.9949,22.0014,73600.0
2012-08-03 15:00:00,33.53,33.57,33.53,33.55,172200.0,21.9949,22.0211,21.9949,22.008,172200.0
2012-08-03 15:05:00,33.55,33.56,33.55,33.56,77900.0,22.008,22.0145,22.008,22.0145,77900.0
2012-08-03 15:10:00,33.56,33.57,33.55,33.55,74000.0,22.0145,22.0211,22.008,22.008,74000.0
2012-08-03 15:15:00,33.56,33.56,33.55,33.55,70100.0,22.0145,22.0145,22.008,22.008,70100.0
2012-08-03 15:20:00,33.55,33.58,33.55,33.58,82100.0,22.008,22.0277,22.008,22.0277,82100.0
2012-08-03 15:25:00,33.58,33.58,33.54,33.54,108400.0,22.0277,22.0277,22.0014,22.0014,108400.0
2012-08-03 15:30:00,33.54,33.55,33.46,33.47,253900.0,22.0014,22.008,21.9489,21.9555,253900.0
2012-08-03 15:35:00,33.47,33.47,33.41,33.45,235500.0,21.9555,21.9555,21.9161,21.9424,235500.0
2012-08-03 15:40:00,33.46,33.5,33.45,33.48,227600.0,21.9489,21.9752,21.9424,21.9621,227600.0
2012-08-03 15:45:00,33.48,33.54,33.48,33.5,367900.0,21.9621,22.0014,21.9621,21.9752,367900.0
2012-08-03 15:50:00,33.49,33.51,33.47,33.48,296300.0,21.9686,21.9817,21.9555,21.9621,296300.0
2012-08-03 15:55:00,33.48,33.52,33.44,33.5,846500.0,21.9621,21.9883,21.9358,21.9752,846500.0
2012-08-06 09:30:00,33.47,33.63,33.38,33.5,208900.0,21.9555,22.0605,21.8965,21.9752,208900.0
2012-08-06 09:35:00,33.5,33.52,33.48,33.51,111800.0,21.9752,21.9883,21.9621,21.9817,111800.0
2012-08-06 09:40:00,33.5,33.53,33.45,33.52,91800.0,21.9752,21.9949,21.9424,21.9883,91800.0
2012-08-06 09:45:00,33.53,33.6,33.53,33.59,64100.0,21.9949,22.0408,21.9949,22.0342,64100.0
2012-08-06 09:50:00,33.59,33.61,33.52,33.53,97400.0,22.0342,22.0473,21.9883,21.9949,97400.0
2012-08-06 09:55:00,33.53,33.57,33.52,33.54,129000.0,21.9949,22.0211,21.9883,22.0014,129000.0
2012-08-06 10:00:00,33.54,33.61,33.53,33.6,71000.0,22.0014,22.0473,21.9949,22.0408,71000.0
2012-08-06 10:05:00,33.6,33.63,33.59,33.61,83700.0,22.0408,22.0605,22.0342,22.0473,83700.0
2012-08-06 10:10:00,33.6,33.64,33.59,33.6,98400.0,22.0408,22.067,22.0342,22.0408,98400.0
2012-08-06 10:15:00,33.59,33.59,33.5,33.54,65000.0,22.0342,22.0342,21.9752,22.0014,65000.0
2012-08-06 10:20:00,33.54,33.54,33.52,33.54,78100.0,22.0014,22.0014,21.9883,22.0014,78100.0
2012-08-06 10:25:00,33.54,33.57,33.53,33.57,65400.0,22.0014,22.0211,21.9949,22.0211,65400.0
2012-08-06 10:30:00,33.58,33.6,33.55,33.55,52000.0,22.0277,22.0408,22.008,22.008,52000.0
2012-08-06 10:35:00,33.55,33.56,33.54,33.54,29600.0,22.008,22.0145,22.0014,22.0014,29600.0
2012-08-06 10:40:00,33.54,33.55,33.5,33.51,76200.0,22.0014,22.008,21.9752,21.9817,76200.0
2012-08-06 10:45:00,33.51,33.53,33.5,33.51,33000.0,21.9817,21.9949,21.9752,21.9817,33000.0
2012-08-06 10:50:00,33.52,33.52,33.44,33.44,99800.0,21.9883,21.9883,21.9358,21.9358,99800.0
2012-08-06 10:55:00,33.43,33.48,33.42,33.43,331600.0,21.9293,21.9621,21.9227,21.9293,331600.0
2012-08-06 11:00:00,33.43,33.48,33.42,33.48,201300.0,21.9293,21.9621,21.9227,21.9621,201300.0
2012-08-06 11:05:00,33.48,33.49,33.48,33.49,24500.0,21.9621,21.9686,21.9621,21.9686,24500.0
2012-08-06 11:10:00,33.49,33.49,33.39,33.41,267500.0,21.9686,21.9686,21.903,21.9161,267500.0
2012-08-06 11:15:00,33.41,33.41,33.38,33.39,67000.0,21.9161,21.9161,21.8965,21.903,67000.0
2012-08-06 11:20:00,33.39,33.39,33.25,33.3,171400.0,21.903,21.903,21.8112,21.844,171400.0
2012-08-06 11:25:00,33.3,33.32,33.27,33.28,65400.0,21.844,21.8571,21.8243,21.8309,65400.0
2012-08-06 11:30:00,33.27,33.29,33.24,33.28,128900.0,21.8243,21.8374,21.8046,21.8309,128900.0
2012-08-06 11:35:00,33.28,33.29,33.27,33.29,15100.0,21.8309,21.8374,21.8243,21.8374,15100.0
2012-08-06 11:40:00,33.29,33.31,33.29,33.3,56100.0,21.8374,21.8506,21.8374,21.844,56100.0
2012-08-06 11:45:00,33.31,33.33,33.3,33.32,82500.0,21.8506,21.8637,21.844,21.8571,82500.0
2012-08-06 11:50:00,33.32,33.32,33.31,33.32,14100.0,21.8571,21.8571,21.8506,21.8571,14100.0
2012-08-06 11:55:00,33.32,33.32,33.31,33.31,17400.0,21.8571,21.8571,21.8506,21.8506,17400.0
2012-08-06 12:00:00,33.32,33.32,33.29,33.3,61500.0,21.8571,21.8571,21.8374,21.844,61500.0
2012-08-06 12:05:00,33.3,33.3,33.26,33.28,34000.0,21.844,21.844,21.8178,21.8309,34000.0
2012-08-06 12:10:00,33.27,33.27,33.25,33.27,59700.0,21.8243,21.8243,21.8112,21.8243,59700.0
2012-08-06 12:15:00,33.26,33.27,33.21,33.25,164900.0,21.8178,21.8243,21.785,21.8112,164900.0
2012-08-06 12:20:00,33.25,33.27,33.25,33.26,12900.0,21.8112,21.8243,21.8112,21.8178,12900.0
2012-08-06 12:25:00,33.27,33.27,33.26,33.27,18100.0,21.8243,21.8243,21.8178,21.8243,18100.0
2012-08-06 12:30:00,33.27,33.28,33.26,33.27,22800.0,21.8243,21.8309,21.8178,21.8243,22800.0
2012-08-06 12:35:00,33.27,33.3,33.27,33.3,18500.0,21.8243,21.844,21.8243,21.844,18500.0
2012-08-06 12:40:00,33.3,33.31,33.27,33.28,90100.0,21.844,21.8506,21.8243,21.8309,90100.0
2012-08-06 12:45:00,33.28,33.28,33.27,33.28,27200.0,21.8309,21.8309,21.8243,21.8309,27200.0
2012-08-06 12:50:00,33.28,33.3,33.28,33.3,20700.0,21.8309,21.844,21.8309,21.844,20700.0
2012-08-06 12:55:00,33.3,33.31,33.29,33.31,30800.0,21.844,21.8506,21.8374,21.8506,30800.0
2012-08-06 13:00:00,33.31,33.32,33.3,33.31,56500.0,21.8506,21.8571,21.844,21.8506,56500.0
2012-08-06 13:05:00,33.31,33.31,33.3,33.31,7600.0,21.8506,21.8506,21.844,21.8506,7600.0
2012-08-06 13:10:00,33.3,33.31,33.3,33.31,15800.0,21.844,21.8506,21.844,21.8506,15800.0
2012-08-06 13:15:00,33.31,33.32,33.29,33.31,95100.0,21.8506,21.8571,21.8374,21.8506,95100.0
2012-08-06 13:20:00,33.3,33.32,33.3,33.32,24900.0,21.844,21.8571,21.844,21.8571,24900.0
2012-08-06 13:25:00,33.32,33.33,33.31,33.33,35400.0,21.8571,21.8637,21.8506,21.8637,35400.0
2012-08-06 13:30:00,33.33,33.33,33.29,33.3,114600.0,21.8637,21.8637,21.8374,21.844,114600.0
2012-08-06 13:35:00,33.3,33.3,33.23,33.23,70100.0,21.844,21.844,21.7981,21.7981,70100.0
2012-08-06 13:40:00,33.23,33.25,33.23,33.24,44400.0,21.7981,21.8112,21.7981,21.8046,44400.0
2012-08-06 13:45:00,33.24,33.26,33.22,33.22,77300.0,21.8046,21.8178,21.7915,21.7915,77300.0
2012-08-06 13:50:00,33.22,33.22,33.19,33.2,87300.0,21.7915,21.7915,21.7718,21.7784,87300.0
2012-08-06 13:55:00,33.2,33.2,33.13,33.14,179300.0,21.7784,21.7784,21.7325,21.739,179300.0
2012-08-06 14:00:00,33.15,33.16,33.14,33.14,59700.0,21.7456,21.7522,21.739,21.739,59700.0
2012-08-06 14:05:00,33.15,33.15,33.14,33.14,28300.0,21.7456,21.7456,21.739,21.739,28300.0
2012-08-06 14:10:00,33.15,33.16,33.14,33.16,52000.0,21.7456,21.7522,21.739,21.7522,52000.0
2012-08-06 14:15:00,33.16,33.16,33.14,33.16,108300.0,21.7522,21.7522,21.739,21.7522,108300.0
2012-08-06 14:20:00,33.16,33.16,33.15,33.16,20300.0,21.7522,21.7522,21.7456,21.7522,20300.0
2012-08-06 14:25:00,33.16,33.16,33.12,33.13,100100.0,21.7522,21.7522,21.7259,21.7325,100100.0
2012-08-06 14:30:00,33.14,33.14,33.1,33.1,126100.0,21.739,21.739,21.7128,21.7128,126100.0
2012-08-06 14:35:00,33.11,33.12,33.1,33.12,48600.0,21.7194,21.7259,21.7128,21.7259,48600.0
2012-08-06 14:40:00,33.12,33.12,33.11,33.12,58200.0,21.7259,21.7259,21.7194,21.7259,58200.0
2012-08-06 14:45:00,33.12,33.12,33.11,33.12,28400.0,21.7259,21.7259,21.7194,21.7259,28400.0
2012-08-06 14:50:00,33.12,33.15,33.11,33.14,196100.0,21.7259,21.7456,21.7194,21.739,196100.0
2012-08-06 14:55:00,33.15,33.16,33.14,33.14,114500.0,21.7456,21.7522,21.739,21.739,114500.0
2012-08-06 15:00:00,33.13,33.14,33.13,33.14,38700.0,21.7325,21.739,21.7325,21.739,38700.0
2012-08-06 15:05:00,33.13,33.14,33.08,33.09,175800.0,21.7325,21.739,21.6997,21.7062,175800.0
2012-08-06 15:10:00,33.09,33.09,33.08,33.09,47900.0,21.7062,21.7062,21.6997,21.7062,47900.0
2012-08-06 15:15:00,33.09,33.09,32.99,32.99,328000.0,21.7062,21.7062,21.6406,21.6406,328000.0
2012-08-06 15:20:00,32.99,33.01,32.99,33.0,155900.0,21.6406,21.6538,21.6406,21.6472,155900.0
2012-08-06 15:25:00,33.0,33.02,32.99,33.02,106900.0,21.6472,21.6603,21.6406,21.6603,106900.0
2012-08-06 15:30:00,33.02,33.06,33.02,33.06,128500.0,21.6603,21.6866,21.6603,21.6866,128500.0
2012-08-06 15:35:00,33.06,33.1,33.06,33.09,136900.0,21.6866,21.7128,21.6866,21.7062,136900.0
2012-08-06 15:40:00,33.09,33.09,33.05,33.07,155300.0,21.7062,21.7062,21.68,21.6931,155300.0
2012-08-06 15:45:00,33.07,33.09,33.03,33.09,312200.0,21.6931,21.7062,21.6669,21.7062,312200.0
2012-08-06 15:50:00,33.08,33.1,33.07,33.1,303700.0,21.6997,21.7128,21.6931,21.7128,303700.0
2012-08-06 15:55:00,33.1,33.1,32.99,33.0,505900.0,21.7128,21.7128,21.6406,21.6472,505900.0
2012-08-07 09:30:00,33.14,33.22,32.95,33.0,178300.0,21.739,21.7915,21.6144,21.6472,178300.0
2012-08-07 09:35:00,33.01,33.08,33.0,33.05,275700.0,21.6538,21.6997,21.6472,21.68,275700.0
2012-08-07 09:40:00,33.05,33.12,32.98,33.07,306100.0,21.68,21.7259,21.6341,21.6931,306100.0
2012-08-07 09:45:00,33.06,33.1,33.05,33.06,164800.0,21.6866,21.7128,21.68,21.6866,164800.0
2012-08-07 09:50:00,33.07,33.12,33.06,33.11,271100.0,21.6931,21.7259,21.6866,21.7194,271100.0
2012-08-07 09:55:00,33.11,33.11,33.03,33.05,134400.0,21.7194,21.7194,21.6669,21.68,134400.0
2012-08-07 10:00:00,33.05,33.07,33.02,33.05,232300.0,21.68,21.6931,21.6603,21.68,232300.0
2012-08-07 10:05:00,33.04,33.12,33.04,33.11,258600.0,21.6734,21.7259,21.6734,21.7194,258600.0
2012-08-07 10:10:00,33.11,33.2,33.11,33.2,213100.0,21.7194,21.7784,21.7194,21.7784,213100.0
2012-08-07 10:15:00,33.19,33.27,33.19,33.2,286400.0,21.7718,21.8243,21.7718,21.7784,286400.0
2012-08-07 10:20:00,33.21,33.21,33.17,33.17,120200.0,21.785,21.785,21.7587,21.7587,120200.0
2012-08-07 10:25:00,33.18,33.2,33.17,33.18,57000.0,21.7653,21.7784,21.7587,21.7653,57000.0
2012-08-07 10:30:00,33.19,33.2,33.17,33.17,41400.0,21.7718,21.7784,21.7587,21.7587,41400.0
2012-08-07 10:35:00,33.17,33.18,33.09,33.12,144200.0,21.7587,21.7653,21.7062,21.7259,144200.0
2012-08-07 10:40:00,33.11,33.15,33.09,33.15,127500.0,21.7194,21.7456,21.7062,21.7456,127500.0
2012-08-07 10:45:00,33.15,33.19,33.14,33.15,169200.0,21.7456,21.7718,21.739,21.7456,169200.0
2012-08-07 10:50:00,33.15,33.16,33.14,33.14,54600.0,21.7456,21.7522,21.739,21.739,54600.0
2012-08-07 10:55:00,33.14,33.15,33.12,33.12,88900.0,21.739,21.7456,21.7259,21.7259,88900.0
2012-08-07 11:00:00,33.12,33.13,33.1,33.11,96700.0,21.7259,21.7325,21.7128,21.7194,96700.0
2012-08-07 11:05:00,33.11,33.11,33.05,33.05,68500.0,21.7194,21.7194,21.68,21.68,68500.0
2012-08-07 11:10:00,33.06,33.08,33.05,33.07,89000.0,21.6866,21.6997,21.68,21.6931,89000.0
2012-08-07 11:15:00,33.07,33.08,33.03,33.04,163700.0,21.6931,21.6997,21.6669,21.6734,163700.0
2012-08-07 11:20:00,33.05,33.06,33.0,33.0,245500.0,21.68,21.6866,21.6472,21.6472,245500.0
2012-08-07 11:25:00,33.01,33.05,33.0,33.05,275400.0,21.6538,21.68,21.6472,21.68,275400.0
2012-08-07 11:30:00,33.04,33.06,33.03,33.05,201400.0,21.6734,21.6866,21.6669,21.68,201400.0
2012-08-07 11:35:00,33.05,33.08,33.05,33.07,97900.0,21.68,21.6997,21.68,21.6931,97900.0
2012-08-07 11:40:00,33.07,33.12,33.06,33.12,103300.0,21.6931,21.7259,21.6866,21.7259,103300.0
2012-08-07 11:45:00,33.11,33.19,33.11,33.18,107400.0,21.7194,21.7718,21.7194,21.7653,107400.0
2012-08-07 11:50:00,33.18,33.18,33.12,33.15,132700.0,21.7653,21.7653,21.7259,21.7456,132700.0
2012-08-07 11:55:00,33.15,33.18,33.14,33.14,171000.0,21.7456,21.7653,21.739,21.739,171000.0
2012-08-07 12:00:00,33.14,33.16,33.13,33.16,116500.0,21.739,21.7522,21.7325,21.7522,116500.0
2012-08-07 12:05:00,33.16,33.23,33.15,33.2,411200.0,21.7522,21.7981,21.7456,21.7784,411200.0
2012-08-07 12:10:00,33.2,33.24,33.18,33.19,234000.0,21.7784,21.8046,21.7653,21.7718,234000.0
2012-08-07 12:15:00,33.19,33.25,33.19,33.24,86700.0,21.7718,21.8112,21.7718,21.8046,86700.0
2012-08-07 12:20:00,33.23,33.24,33.22,33.23,68200.0,21.7981,21.8046,21.7915,21.7981,68200.0
2012-08-07 12:25:00,33.23,33.24,33.2,33.24,63500.0,21.7981,21.8046,21.7784,21.8046,63500.0
2012-08-07 12:30:00,33.24,33.27,33.23,33.27,62500.0,21.8046,21.8243,21.7981,21.8243,62500.0
2012-08-07 12:35:00,33.27,33.29,33.26,33.29,54800.0,21.8243,21.8374,21.8178,21.8374,54800.0
2012-08-07 12:40:00,33.29,33.29,33.25,33.25,82400.0,21.8374,21.8374,21.8112,21.8112,82400.0
2012-08-07 12:45:00,33.26,33.28,33.26,33.26,43200.0,21.8178,21.8309,21.8178,21.8178,43200.0
2012-08-07 12:50:00,33.26,33.27,33.24,33.25,57300.0,21.8178,21.8243,21.8046,21.8112,57300.0
2012-08-07 12:55:00,33.25,33.28,33.24,33.28,46200.0,21.8112,21.8309,21.8046,21.8309,46200.0
2012-08-07 13:00:00,33.28,33.28,33.23,33.24,85600.0,21.8309,21.8309,21.7981,21.8046,85600.0
2012-08-07 13:05:00,33.25,33.25,33.23,33.24,29500.0,21.8112,21.8112,21.7981,21.8046,29500.0
2012-08-07 13:10:00,33.24,33.26,33.24,33.26,24300.0,21.8046,21.8178,21.8046,21.8178,24300.0
2012-08-07 13:15:00,33.26,33.27,33.24,33.25,64700.0,21.8178,21.8243,21.8046,21.8112,64700.0
2012-08-07 13:20:00,33.25,33.26,33.24,33.26,31400.0,21.8112,21.8178,21.8046,21.8178,31400.0
2012-08-07 13:25:00,33.26,33.26,33.25,33.26,16300.0,21.8178,21.8178,21.8112,21.8178,16300.0
2012-08-07 13:30:00,33.26,33.29,33.26,33.28,46200.0,21.8178,21.8374,21.8178,21.8309,46200.0
2012-08-07 13:35:00,33.29,33.3,33.29,33.3,22800.0,21.8374,21.844,21.8374,21.844,22800.0
2012-08-07 13:40:00,33.29,33.3,33.27,33.27,51400.0,21.8374,21.844,21.8243,21.8243,51400.0
2012-08-07 13:45:00,33.27,33.29,33.27,33.28,55400.0,21.8243,21.8374,21.8243,21.8309,55400.0
2012-08-07 13:50:00,33.27,33.29,33.27,33.29,36200.0,21.8243,21.8374,21.8243,21.8374,36200.0
2012-08-07 13:55:00,33.29,33.29,33.27,33.27,37500.0,21.8374,21.8374,21.8243,21.8243,37500.0
2012-08-07 14:00:00,33.28,33.28,33.24,33.24,70800.0,21.8309,21.8309,21.8046,21.8046,70800.0
2012-08-07 14:05:00,33.25,33.26,33.23,33.23,104500.0,21.8112,21.8178,21.7981,21.7981,104500.0
2012-08-07 14:10:00,33.22,33.23,33.18,33.19,88900.0,21.7915,21.7981,21.7653,21.7718,88900.0
2012-08-07 14:15:00,33.19,33.21,33.18,33.2,66100.0,21.7718,21.785,21.7653,21.7784,66100.0
2012-08-07 14:20:00,33.2,33.21,33.2,33.2,50200.0,21.7784,21.785,21.7784,21.7784,50200.0
2012-08-07 14:25:00,33.2,33.21,33.14,33.14,102100.0,21.7784,21.785,21.739,21.739,102100.0
2012-08-07 14:30:00,33.14,33.17,33.14,33.17,41200.0,21.739,21.7587,21.739,21.7587,41200.0
2012-08-07 14:35:00,33.16,33.2,33.16,33.19,37400.0,21.7522,21.7784,21.7522,21.7718,37400.0
2012-08-07 14:40:00,33.2,33.2,33.16,33.17,82400.0,21.7784,21.7784,21.7522,21.7587,82400.0
2012-08-07 14:45:00,33.16,33.19,33.16,33.18,52400.0,21.7522,21.7718,21.7522,21.7653,52400.0
2012-08-07 14:50:00,33.19,33.2,33.18,33.2,31000.0,21.7718,21.7784,21.7653,21.7784,31000.0
2012-08-07 14:55:00,33.2,33.21,33.17,33.17,107800.0,21.7784,21.785,21.7587,21.7587,107800.0
2012-08-07 15:00:00,33.16,33.2,33.16,33.18,70800.0,21.7522,21.7784,21.7522,21.7653,70800.0
2012-08-07 15:05:00,33.18,33.19,33.15,33.15,119700.0,21.7653,21.7718,21.7456,21.7456,119700.0
2012-08-07 15:10:00,33.16,33.17,33.11,33.12,89400.0,21.7522,21.7587,21.7194,21.7259,89400.0
2012-08-07 15:15:00,33.12,33.15,33.11,33.15,97200.0,21.7259,21.7456,21.7194,21.7456,97200.0
2012-08-07 15:20:00,33.15,33.16,33.13,33.15,109400.0,21.7456,21.7522,21.7325,21.7456,109400.0
2012-08-07 15:25:00,33.15,33.17,33.15,33.16,80100.0,21.7456,21.7587,21.7456,21.7522,80100.0
2012-08-07 15:30:00,33.16,33.16,33.09,33.11,233600.0,21.7522,21.7522,21.7062,21.7194,233600.0
2012-08-07 15:35:00,33.11,33.11,33.06,33.09,232200.0,21.7194,21.7194,21.6866,21.7062,232200.0
2012-08-07 15:40:00,33.09,33.13,33.08,33.1,258400.0,21.7062,21.7325,21.6997,21.7128,258400.0
2012-08-07 15:45:00,33.11,33.17,33.11,33.17,237600.0,21.7194,21.7587,21.7194,21.7587,237600.0
2012-08-07 15:50:00,33.16,33.17,33.12,33.12,212400.0,21.7522,21.7587,21.7259,21.7259,212400.0
2012-08-07 15:55:00,33.13,33.13,33.08,33.09,304500.0,21.7325,21.7325,21.6997,21.7062,304500.0
2012-08-08 09:30:00,32.95,32.97,32.8,32.95,212100.0,21.6144,21.6275,21.516,21.6144,212100.0
2012-08-08 09:35:00,32.95,32.96,32.87,32.96,150200.0,21.6144,21.621,21.5619,21.621,150200.0
2012-08-08 09:40:00,32.95,32.96,32.92,32.94,72800.0,21.6144,21.621,21.5947,21.6078,72800.0
2012-08-08 09:45:00,32.93,32.99,32.91,32.97,243600.0,21.6013,21.6406,21.5882,21.6275,243600.0
2012-08-08 09:50:00,32.97,33.03,32.93,32.96,116800.0,21.6275,21.6669,21.6013,21.621,116800.0
2012-08-08 09:55:00,32.96,32.99,32.94,32.94,87100.0,21.621,21.6406,21.6078,21.6078,87100.0
2012-08-08 10:00:00,32.94,32.99,32.93,32.96,80000.0,21.6078,21.6406,21.6013,21.621,80000.0
2012-08-08 10:05:00,32.95,32.98,32.91,32.92,42900.0,21.6144,21.6341,21.5882,21.5947,42900.0
2012-08-08 10:10:00,32.93,32.98,32.91,32.93,77200.0,21.6013,21.6341,21.5882,21.6013,77200.0
2012-08-08 10:15:00,32.93,32.94,32.92,32.93,37800.0,21.6013,21.6078,21.5947,21.6013,37800.0
2012-08-08 10:20:00,32.93,32.94,32.88,32.9,75800.0,21.6013,21.6078,21.5685,21.5816,75800.0
2012-08-08 10:25:00,32.91,32.93,32.9,32.93,40000.0,21.5882,21.6013,21.5816,21.6013,40000.0
2012-08-08 10:30:00,32.93,32.93,32.83,32.84,96000.0,21.6013,21.6013,21.5357,21.5422,96000.0
2012-08-08 10:35:00,32.83,32.85,32.81,32.83,52300.0,21.5357,21.5488,21.5226,21.5357,52300.0
2012-08-08 10:40:00,32.83,32.88,32.83,32.84,102600.0,21.5357,21.5685,21.5357,21.5422,102600.0
2012-08-08 10:45:00,32.84,32.91,32.84,32.91,92300.0,21.5422,21.5882,21.5422,21.5882,92300.0
2012-08-08 10:50:00,32.91,32.98,32.9,32.97,103700.0,21.5882,21.6341,21.5816,21.6275,103700.0
2012-08-08 10:55:00,32.97,32.97,32.95,32.96,48200.0,21.6275,21.6275,21.6144,21.621,48200.0
2012-08-08 11:00:00,32.95,32.96,32.93,32.95,45000.0,21.6144,21.621,21.6013,21.6144,45000.0
2012-08-08 11:05:00,32.95,32.98,32.93,32.97,81200.0,21.6144,21.6341,21.6013,21.6275,81200.0
2012-08-08 11:10:00,32.98,33.05,32.97,33.05,94800.0,21.6341,21.68,21.6275,21.68,94800.0
2012-08-08 11:15:00,33.06,33.13,33.05,33.11,188600.0,21.6866,21.7325,21.68,21.7194,188600.0
2012-08-08 11:20:00,33.1,33.11,33.08,33.08,48700.0,21.7128,21.7194,21.6997,21.6997,48700.0
2012-08-08 11:25:00,33.08,33.11,33.06,33.07,52400.0,21.6997,21.7194,21.6866,21.6931,52400.0
2012-08-08 11:30:00,33.08,33.11,33.07,33.09,40700.0,21.6997,21.7194,21.6931,21.7062,40700.0
2012-08-08 11:35:00,33.09,33.11,33.09,33.11,30000.0,21.7062,21.7194,21.7062,21.7194,30000.0
2012-08-08 11:40:00,33.11,33.13,33.09,33.12,49600.0,21.7194,21.7325,21.7062,21.7259,49600.0
2012-08-08 11:45:00,33.12,33.13,33.11,33.12,14500.0,21.7259,21.7325,21.7194,21.7259,14500.0
2012-08-08 11:50:00,33.11,33.14,33.1,33.13,56700.0,21.7194,21.739,21.7128,21.7325,56700.0
2012-08-08 11:55:00,33.13,33.13,33.08,33.08,43100.0,21.7325,21.7325,21.6997,21.6997,43100.0
2012-08-08 12:00:00,33.09,33.1,33.06,33.08,66200.0,21.7062,21.7128,21.6866,21.6997,66200.0
2012-08-08 12:05:00,33.07,33.09,33.05,33.06,49400.0,21.6931,21.7062,21.68,21.6866,49400.0
2012-08-08 12:10:00,33.06,33.07,33.04,33.04,34800.0,21.6866,21.6931,21.6734,21.6734,34800.0
2012-08-08 12:15:00,33.05,33.06,33.04,33.06,45200.0,21.68,21.6866,21.6734,21.6866,45200.0
2012-08-08 12:20:00,33.07,33.09,33.05,33.08,143000.0,21.6931,21.7062,21.68,21.6997,143000.0
2012-08-08 12:25:00,33.07,33.07,33.05,33.05,22600.0,21.6931,21.6931,21.68,21.68,22600.0
2012-08-08 12:30:00,33.06,33.06,33.03,33.04,11700.0,21.6866,21.6866,21.6669,21.6734,11700.0
2012-08-08 12:35:00,33.03,33.05,33.03,33.04,33200.0,21.6669,21.68,21.6669,21.6734,33200.0
2012-08-08 12:40:00,33.04,33.05,33.03,33.05,21000.0,21.6734,21.68,21.6669,21.68,21000.0
2012-08-08 12:45:00,33.04,33.05,33.03,33.03,9600.0,21.6734,21.68,21.6669,21.6669,9600.0
2012-08-08 12:50:00,33.04,33.04,33.01,33.03,30200.0,21.6734,21.6734,21.6538,21.6669,30200.0
2012-08-08 12:55:00,33.03,33.07,33.03,33.05,39800.0,21.6669,21.6931,21.6669,21.68,39800.0
2012-08-08 13:00:00,33.04,33.07,33.04,33.06,38800.0,21.6734,21.6931,21.6734,21.6866,38800.0
2012-08-08 13:05:00,33.07,33.07,33.06,33.06,10300.0,21.6931,21.6931,21.6866,21.6866,10300.0
2012-08-08 13:10:00,33.07,33.08,33.06,33.08,19600.0,21.6931,21.6997,21.6866,21.6997,19600.0
2012-08-08 13:15:00,33.07,33.07,33.05,33.05,14500.0,21.6931,21.6931,21.68,21.68,14500.0
2012-08-08 13:20:00,33.05,33.08,33.05,33.08,19600.0,21.68,21.6997,21.68,21.6997,19600.0
2012-08-08 13:25:00,33.08,33.08,33.05,33.08,26500.0,21.6997,21.6997,21.68,21.6997,26500.0
2012-08-08 13:30:00,33.08,33.08,33.06,33.06,14800.0,21.6997,21.6997,21.6866,21.6866,14800.0
2012-08-08 13:35:00,33.06,33.07,33.04,33.05,16800.0,21.6866,21.6931,21.6734,21.68,16800.0
2012-08-08 13:40:00,33.05,33.05,33.0,33.0,31200.0,21.68,21.68,21.6472,21.6472,31200.0
2012-08-08 13:45:00,33.01,33.01,32.98,32.99,49800.0,21.6538,21.6538,21.6341,21.6406,49800.0
2012-08-08 13:50:00,32.99,33.02,32.99,33.0,17200.0,21.6406,21.6603,21.6406,21.6472,17200.0
2012-08-08 13:55:00,33.01,33.01,32.98,32.98,16200.0,21.6538,21.6538,21.6341,21.6341,16200.0
2012-08-08 14:00:00,32.98,33.0,32.97,32.99,45500.0,21.6341,21.6472,21.6275,21.6406,45500.0
2012-08-08 14:05:00,32.99,33.01,32.98,33.01,19800.0,21.6406,21.6538,21.6341,21.6538,19800.0
2012-08-08 14:10:00,33.0,33.01,32.98,33.01,45100.0,21.6472,21.6538,21.6341,21.6538,45100.0
2012-08-08 14:15:00,33.01,33.01,32.97,32.98,30900.0,21.6538,21.6538,21.6275,21.6341,30900.0
2012-08-08 14:20:00,32.99,33.01,32.98,32.99,43100.0,21.6406,21.6538,21.6341,21.6406,43100.0
2012-08-08 14:25:00,33.0,33.02,32.98,33.02,48100.0,21.6472,21.6603,21.6341,21.6603,48100.0
2012-08-08 14:30:00,33.02,33.03,33.01,33.01,49700.0,21.6603,21.6669,21.6538,21.6538,49700.0
2012-08-08 14:35:00,33.01,33.02,33.01,33.01,12700.0,21.6538,21.6603,21.6538,21.6538,12700.0
2012-08-08 14:40:00,33.01,33.02,33.0,33.01,40300.0,21.6538,21.6603,21.6472,21.6538,40300.0
2012-08-08 14:45:00,33.02,33.02,32.97,32.98,58400.0,21.6603,21.6603,21.6275,21.6341,58400.0
2012-08-08 14:50:00,32.99,33.0,32.97,32.97,37100.0,21.6406,21.6472,21.6275,21.6275,37100.0
2012-08-08 14:55:00,32.97,32.99,32.96,32.99,27100.0,21.6275,21.6406,21.621,21.6406,27100.0
2012-08-08 15:00:00,32.98,33.02,32.98,33.02,40400.0,21.6341,21.6603,21.6341,21.6603,40400.0
2012-08-08 15:05:00,33.02,33.02,32.99,33.0,45700.0,21.6603,21.6603,21.6406,21.6472,45700.0
2012-08-08 15:10:00,32.99,33.0,32.98,33.0,43400.0,21.6406,21.6472,21.6341,21.6472,43400.0
2012-08-08 15:15:00,33.0,33.0,32.97,32.98,81400.0,21.6472,21.6472,21.6275,21.6341,81400.0
2012-08-08 15:20:00,32.98,33.04,32.98,33.04,116700.0,21.6341,21.6734,21.6341,21.6734,116700.0
2012-08-08 15:25:00,33.04,33.06,33.03,33.04,121800.0,21.6734,21.6866,21.6669,21.6734,121800.0
2012-08-08 15:30:00,33.04,33.05,33.02,33.05,59500.0,21.6734,21.68,21.6603,21.68,59500.0
2012-08-08 15:35:00,33.04,33.05,33.0,33.01,76600.0,21.6734,21.68,21.6472,21.6538,76600.0
2012-08-08 15:40:00,33.01,33.03,32.98,33.03,106000.0,21.6538,21.6669,21.6341,21.6669,106000.0
2012-08-08 15:45:00,33.03,33.08,33.02,33.07,97100.0,21.6669,21.6997,21.6603,21.6931,97100.0
2012-08-08 15:50:00,33.07,33.07,33.03,33.04,93500.0,21.6931,21.6931,21.6669,21.6734,93500.0
2012-08-08 15:55:00,33.04,33.04,33.0,33.02,316400.0,21.6734,21.6734,21.6472,21.6603,316400.0
2012-08-09 09:30:00,32.94,32.94,32.75,32.86,97900.0,21.6078,21.6078,21.4832,21.5554,97900.0
2012-08-09 09:35:00,32.87,32.99,32.86,32.94,144100.0,21.5619,21.6406,21.5554,21.6078,144100.0
2012-08-09 09:40:00,32.94,33.13,32.94,33.01,92100.0,21.6078,21.7325,21.6078,21.6538,92100.0
2012-08-09 09:45:00,33.02,33.09,32.98,33.0,116000.0,21.6603,21.7062,21.6341,21.6472,116000.0
2012-08-09 09:50:00,32.99,33.04,32.99,33.02,22600.0,21.6406,21.6734,21.6406,21.6603,22600.0
2012-08-09 09:55:00,33.02,33.02,32.9,32.98,56300.0,21.6603,21.6603,21.5816,21.6341,56300.0
2012-08-09 10:00:00,32.98,33.0,32.96,32.99,22800.0,21.6341,21.6472,21.621,21.6406,22800.0
2012-08-09 10:05:00,32.99,33.04,32.99,33.01,41700.0,21.6406,21.6734,21.6406,21.6538,41700.0
2012-08-09 10:10:00,33.01,33.09,33.01,33.08,58800.0,21.6538,21.7062,21.6538,21.6997,58800.0
2012-08-09 10:15:00,33.07,33.14,33.07,33.14,58700.0,21.6931,21.739,21.6931,21.739,58700.0
2012-08-09 10:20:00,33.14,33.16,33.07,33.08,37300.0,21.739,21.7522,21.6931,21.6997,37300.0
2012-08-09 10:25:00,33.09,33.12,33.07,33.07,49400.0,21.7062,21.7259,21.6931,21.6931,49400.0
2012-08-09 10:30:00,33.08,33.12,33.08,33.12,32300.0,21.6997,21.7259,21.6997,21.7259,32300.0
2012-08-09 10:35:00,33.12,33.12,33.08,33.11,36600.0,21.7259,21.7259,21.6997,21.7194,36600.0
2012-08-09 10:40:00,33.11,33.13,33.1,33.1,25600.0,21.7194,21.7325,21.7128,21.7128,25600.0
2012-08-09 10:45:00,33.11,33.14,33.11,33.13,33300.0,21.7194,21.739,21.7194,21.7325,33300.0
2012-08-09 10:50:00,33.12,33.16,33.12,33.16,22000.0,21.7259,21.7522,21.7259,21.7522,22000.0
2012-08-09 10:55:00,33.16,33.18,33.14,33.18,75700.0,21.7522,21.7653,21.739,21.7653,75700.0
2012-08-09 11:00:00,33.18,33.18,33.13,33.14,48400.0,21.7653,21.7653,21.7325,21.739,48400.0
2012-08-09 11:05:00,33.14,33.2,33.14,33.18,65800.0,21.739,21.7784,21.739,21.7653,65800.0
2012-08-09 11:10:00,33.18,33.2,33.16,33.17,49400.0,21.7653,21.7784,21.7522,21.7587,49400.0
2012-08-09 11:15:00,33.17,33.18,33.15,33.16,56300.0,21.7587,21.7653,21.7456,21.7522,56300.0
2012-08-09 11:20:00,33.17,33.19,33.15,33.15,40200.0,21.7587,21.7718,21.7456,21.7456,40200.0
2012-08-09 11:25:00,33.15,33.16,33.11,33.15,236300.0,21.7456,21.7522,21.7194,21.7456,236300.0
2012-08-09 11:30:00,33.15,33.17,33.15,33.16,20900.0,21.7456,21.7587,21.7456,21.7522,20900.0
2012-08-09 11:35:00,33.16,33.17,33.15,33.17,44400.0,21.7522,21.7587,21.7456,21.7587,44400.0
2012-08-09 11:40:00,33.17,33.17,33.07,33.09,48900.0,21.7587,21.7587,21.6931,21.7062,48900.0
2012-08-09 11:45:00,33.08,33.1,33.04,33.05,119600.0,21.6997,21.7128,21.6734,21.68,119600.0
2012-08-09 11:50:00,33.04,33.06,33.0,33.02,40900.0,21.6734,21.6866,21.6472,21.6603,40900.0
2012-08-09 11:55:00,33.02,33.06,33.01,33.06,59700.0,21.6603,21.6866,21.6538,21.6866,59700.0
2012-08-09 12:00:00,33.06,33.08,33.04,33.05,39300.0,21.6866,21.6997,21.6734,21.68,39300.0
2012-08-09 12:05:00,33.04,33.06,33.02,33.06,47800.0,21.6734,21.6866,21.6603,21.6866,47800.0
2012-08-09 12:10:00,33.05,33.09,33.05,33.06,30200.0,21.68,21.7062,21.68,21.6866,30200.0
2012-08-09 12:15:00,33.06,33.07,33.05,33.06,8000.0,21.6866,21.6931,21.68,21.6866,8000.0
2012-08-09 12:20:00,33.06,33.06,33.04,33.06,38300.0,21.6866,21.6866,21.6734,21.6866,38300.0
2012-08-09 12:25:00,33.06,33.07,33.05,33.05,22600.0,21.6866,21.6931,21.68,21.68,22600.0
2012-08-09 12:30:00,33.05,33.08,33.04,33.06,31200.0,21.68,21.6997,21.6734,21.6866,31200.0
2012-08-09 12:35:00,33.06,33.09,33.06,33.09,17900.0,21.6866,21.7062,21.6866,21.7062,17900.0
2012-08-09 12:40:00,33.09,33.12,33.08,33.1,23300.0,21.7062,21.7259,21.6997,21.7128,23300.0
2012-08-09 12:45:00,33.11,33.12,33.1,33.11,23800.0,21.7194,21.7259,21.7128,21.7194,23800.0
2012-08-09 12:50:00,33.11,33.16,33.1,33.14,31800.0,21.7194,21.7522,21.7128,21.739,31800.0
2012-08-09 12:55:00,33.14,33.16,33.12,33.16,27500.0,21.739,21.7522,21.7259,21.7522,27500.0
2012-08-09 13:00:00,33.16,33.18,33.15,33.17,114500.0,21.7522,21.7653,21.7456,21.7587,114500.0
2012-08-09 13:05:00,33.16,33.18,33.15,33.18,27300.0,21.7522,21.7653,21.7456,21.7653,27300.0
2012-08-09 13:10:00,33.18,33.18,33.13,33.13,36000.0,21.7653,21.7653,21.7325,21.7325,36000.0
2012-08-09 13:15:00,33.14,33.15,33.13,33.13,14600.0,21.739,21.7456,21.7325,21.7325,14600.0
2012-08-09 13:20:00,33.14,33.14,33.13,33.14,13000.0,21.739,21.739,21.7325,21.739,13000.0
2012-08-09 13:25:00,33.14,33.14,33.1,33.1,46000.0,21.739,21.739,21.7128,21.7128,46000.0
2012-08-09 13:30:00,33.1,33.12,33.09,33.09,48200.0,21.7128,21.7259,21.7062,21.7062,48200.0
2012-08-09 13:35:00,33.09,33.11,33.08,33.08,44300.0,21.7062,21.7194,21.6997,21.6997,44300.0
2012-08-09 13:40:00,33.09,33.11,33.09,33.09,22600.0,21.7062,21.7194,21.7062,21.7062,22600.0
2012-08-09 13:45:00,33.09,33.11,33.09,33.11,11600.0,21.7062,21.7194,21.7062,21.7194,11600.0
2012-08-09 13:50:00,33.1,33.11,33.1,33.11,8400.0,21.7128,21.7194,21.7128,21.7194,8400.0
2012-08-09 13:55:00,33.1,33.11,33.1,33.1,10900.0,21.7128,21.7194,21.7128,21.7128,10900.0
2012-08-09 14:00:00,33.1,33.12,33.09,33.09,37700.0,21.7128,21.7259,21.7062,21.7062,37700.0
2012-08-09 14:05:00,33.09,33.1,33.05,33.05,17600.0,21.7062,21.7128,21.68,21.68,17600.0
2012-08-09 14:10:00,33.05,33.06,33.05,33.06,18500.0,21.68,21.6866,21.68,21.6866,18500.0
2012-08-09 14:15:00,33.05,33.06,33.05,33.05,15500.0,21.68,21.6866,21.68,21.68,15500.0
2012-08-09 14:20:00,33.05,33.07,33.05,33.07,38500.0,21.68,21.6931,21.68,21.6931,38500.0
2012-08-09 14:25:00,33.07,33.09,33.07,33.09,24700.0,21.6931,21.7062,21.6931,21.7062,24700.0
2012-08-09 14:30:00,33.08,33.09,33.08,33.08,41100.0,21.6997,21.7062,21.6997,21.6997,41100.0
2012-08-09 14:35:00,33.08,33.09,33.07,33.09,56400.0,21.6997,21.7062,21.6931,21.7062,56400.0
2012-08-09 14:40:00,33.08,33.09,33.07,33.08,16400.0,21.6997,21.7062,21.6931,21.6997,16400.0
2012-08-09 14:45:00,33.08,33.09,33.07,33.08,35500.0,21.6997,21.7062,21.6931,21.6997,35500.0
2012-08-09 14:50:00,33.07,33.09,33.07,33.09,32400.0,21.6931,21.7062,21.6931,21.7062,32400.0
2012-08-09 14:55:00,33.08,33.09,33.08,33.09,18200.0,21.6997,21.7062,21.6997,21.7062,18200.0
2012-08-09 15:00:00,33.08,33.09,33.07,33.07,28300.0,21.6997,21.7062,21.6931,21.6931,28300.0
2012-08-09 15:05:00,33.07,33.07,33.05,33.05,76700.0,21.6931,21.6931,21.68,21.68,76700.0
2012-08-09 15:10:00,33.05,33.07,33.05,33.07,30200.0,21.68,21.6931,21.68,21.6931,30200.0
2012-08-09 15:15:00,33.07,33.07,33.05,33.06,39600.0,21.6931,21.6931,21.68,21.6866,39600.0
2012-08-09 15:20:00,33.05,33.06,33.05,33.05,20100.0,21.68,21.6866,21.68,21.68,20100.0
2012-08-09 15:25:00,33.05,33.06,33.05,33.05,23000.0,21.68,21.6866,21.68,21.68,23000.0
2012-08-09 15:30:00,33.05,33.08,33.05,33.06,81700.0,21.68,21.6997,21.68,21.6866,81700.0
2012-08-09 15:35:00,33.05,33.06,33.04,33.05,65800.0,21.68,21.6866,21.6734,21.68,65800.0
2012-08-09 15:40:00,33.06,33.09,33.05,33.09,82000.0,21.6866,21.7062,21.68,21.7062,82000.0
2012-08-09 15:45:00,33.09,33.09,33.03,33.04,102600.0,21.7062,21.7062,21.6669,21.6734,102600.0
2012-08-09 15:50:00,33.03,33.05,33.02,33.02,110100.0,21.6669,21.68,21.6603,21.6603,110100.0
2012-08-09 15:55:00,33.03,33.04,33.0,33.04,326200.0,21.6669,21.6734,21.6472,21.6734,326200.0
2012-08-10 09:30:00,33.02,33.08,32.83,32.89,92000.0,21.6603,21.6997,21.5357,21.575,92000.0
2012-08-10 09:35:00,32.91,32.97,32.88,32.95,145100.0,21.5882,21.6275,21.5685,21.6144,145100.0
2012-08-10 09:40:00,32.95,32.96,32.91,32.91,93500.0,21.6144,21.621,21.5882,21.5882,93500.0
2012-08-10 09:45:00,32.9,32.97,32.89,32.95,33600.0,21.5816,21.6275,21.575,21.6144,33600.0
2012-08-10 09:50:00,32.96,32.96,32.91,32.92,38700.0,21.621,21.621,21.5882,21.5947,38700.0
2012-08-10 09:55:00,32.93,32.98,32.93,32.95,110800.0,21.6013,21.6341,21.6013,21.6144,110800.0
2012-08-10 10:00:00,32.96,33.04,32.95,33.04,63700.0,21.621,21.6734,21.6144,21.6734,63700.0
2012-08-10 10:05:00,33.04,33.12,33.03,33.12,93000.0,21.6734,21.7259,21.6669,21.7259,93000.0
2012-08-10 10:10:00,33.12,33.18,33.12,33.16,112000.0,21.7259,21.7653,21.7259,21.7522,112000.0
2012-08-10 10:15:00,33.16,33.17,33.09,33.09,64300.0,21.7522,21.7587,21.7062,21.7062,64300.0
2012-08-10 10:20:00,33.1,33.13,33.09,33.11,42900.0,21.7128,21.7325,21.7062,21.7194,42900.0
2012-08-10 10:25:00,33.11,33.11,33.03,33.05,68300.0,21.7194,21.7194,21.6669,21.68,68300.0
2012-08-10 10:30:00,33.05,33.1,33.04,33.07,63600.0,21.68,21.7128,21.6734,21.6931,63600.0
2012-08-10 10:35:00,33.07,33.08,33.04,33.06,34400.0,21.6931,21.6997,21.6734,21.6866,34400.0
2012-08-10 10:40:00,33.07,33.09,33.06,33.07,71100.0,21.6931,21.7062,21.6866,21.6931,71100.0
2012-08-10 10:45:00,33.06,33.07,33.01,33.02,23600.0,21.6866,21.6931,21.6538,21.6603,23600.0
2012-08-10 10:50:00,33.02,33.02,32.97,32.98,19900.0,21.6603,21.6603,21.6275,21.6341,19900.0
2012-08-10 10:55:00,32.98,33.01,32.96,33.01,38400.0,21.6341,21.6538,21.621,21.6538,38400.0
2012-08-10 11:00:00,33.02,33.02,32.88,32.89,59900.0,21.6603,21.6603,21.5685,21.575,59900.0
2012-08-10 11:05:00,32.89,32.94,32.86,32.9,57900.0,21.575,21.6078,21.5554,21.5816,57900.0
2012-08-10 11:10:00,32.91,32.93,32.86,32.86,54400.0,21.5882,21.6013,21.5554,21.5554,54400.0
2012-08-10 11:15:00,32.86,32.89,32.86,32.86,17200.0,21.5554,21.575,21.5554,21.5554,17200.0
2012-08-10 11:20:00,32.87,32.91,32.86,32.88,21100.0,21.5619,21.5882,21.5554,21.5685,21100.0
2012-08-10 11:25:00,32.89,32.93,32.89,32.9,36800.0,21.575,21.6013,21.575,21.5816,36800.0
2012-08-10 11:30:00,32.9,32.94,32.89,32.91,65900.0,21.5816,21.6078,21.575,21.5882,65900.0
2012-08-10 11:35:00,32.9,32.92,32.89,32.9,40000.0,21.5816,21.5947,21.575,21.5816,40000.0
2012-08-10 11:40:00,32.9,32.91,32.88,32.9,38100.0,21.5816,21.5882,21.5685,21.5816,38100.0
2012-08-10 11:45:00,32.9,32.92,32.88,32.9,21400.0,21.5816,21.5947,21.5685,21.5816,21400.0
2012-08-10 11:50:00,32.91,32.97,32.91,32.97,39500.0,21.5882,21.6275,21.5882,21.6275,39500.0
2012-08-10 11:55:00,32.98,32.98,32.95,32.96,12300.0,21.6341,21.6341,21.6144,21.621,12300.0
2012-08-10 12:00:00,32.96,32.97,32.95,32.96,8600.0,21.621,21.6275,21.6144,21.621,8600.0
2012-08-10 12:05:00,32.95,32.99,32.95,32.98,53000.0,21.6144,21.6406,21.6144,21.6341,53000.0
2012-08-10 12:10:00,32.98,32.99,32.96,32.96,47800.0,21.6341,21.6406,21.621,21.621,47800.0
2012-08-10 12:15:00,32.97,32.98,32.96,32.97,19600.0,21.6275,21.6341,21.621,21.6275,19600.0
2012-08-10 12:20:00,32.97,32.97,32.95,32.95,14000.0,21.6275,21.6275,21.6144,21.6144,14000.0
2012-08-10 12:25:00,32.95,32.98,32.95,32.98,15000.0,21.6144,21.6341,21.6144,21.6341,15000.0
2012-08-10 12:30:00,32.98,33.0,32.98,32.99,20800.0,21.6341,21.6472,21.6341,21.6406,20800.0
2012-08-10 12:35:00,32.99,33.02,32.96,33.02,118300.0,21.6406,21.6603,21.621,21.6603,118300.0
2012-08-10 12:40:00,33.02,33.02,33.0,33.01,78000.0,21.6603,21.6603,21.6472,21.6538,78000.0
2012-08-10 12:45:00,33.01,33.03,32.99,33.0,57900.0,21.6538,21.6669,21.6406,21.6472,57900.0
2012-08-10 12:50:00,33.01,33.03,33.01,33.03,5600.0,21.6538,21.6669,21.6538,21.6669,5600.0
2012-08-10 12:55:00,33.02,33.05,33.02,33.04,19000.0,21.6603,21.68,21.6603,21.6734,19000.0
2012-08-10 13:00:00,33.04,33.04,33.02,33.02,7700.0,21.6734,21.6734,21.6603,21.6603,7700.0
2012-08-10 13:05:00,33.02,33.02,32.99,33.0,27500.0,21.6603,21.6603,21.6406,21.6472,27500.0
2012-08-10 13:10:00,33.0,33.0,32.99,33.0,13200.0,21.6472,21.6472,21.6406,21.6472,13200.0
2012-08-10 13:15:00,33.0,33.01,32.99,33.01,25200.0,21.6472,21.6538,21.6406,21.6538,25200.0
2012-08-10 13:20:00,33.0,33.04,33.0,33.04,8100.0,21.6472,21.6734,21.6472,21.6734,8100.0
2012-08-10 13:25:00,33.04,33.05,33.01,33.05,103300.0,21.6734,21.68,21.6538,21.68,103300.0
2012-08-10 13:30:00,33.05,33.05,33.03,33.03,14400.0,21.68,21.68,21.6669,21.6669,14400.0
2012-08-10 13:35:00,33.03,33.05,33.03,33.03,8800.0,21.6669,21.68,21.6669,21.6669,8800.0
2012-08-10 13:40:00,33.04,33.07,33.03,33.05,41300.0,21.6734,21.6931,21.6669,21.68,41300.0
2012-08-10 13:45:00,33.05,33.06,33.05,33.05,13800.0,21.68,21.6866,21.68,21.68,13800.0
2012-08-10 13:50:00,33.05,33.06,33.04,33.05,24400.0,21.68,21.6866,21.6734,21.68,24400.0
2012-08-10 13:55:00,33.05,33.05,33.04,33.04,8500.0,21.68,21.68,21.6734,21.6734,8500.0
2012-08-10 14:00:00,33.04,33.06,33.04,33.05,16800.0,21.6734,21.6866,21.6734,21.68,16800.0
2012-08-10 14:05:00,33.05,33.05,33.03,33.04,23800.0,21.68,21.68,21.6669,21.6734,23800.0
2012-08-10 14:10:00,33.04,33.05,33.02,33.02,26400.0,21.6734,21.68,21.6603,21.6603,26400.0
2012-08-10 14:15:00,33.02,33.03,33.01,33.02,13700.0,21.6603,21.6669,21.6538,21.6603,13700.0
2012-08-10 14:20:00,33.02,33.03,33.01,33.03,17500.0,21.6603,21.6669,21.6538,21.6669,17500.0
2012-08-10 14:25:00,33.02,33.04,33.02,33.04,25700.0,21.6603,21.6734,21.6603,21.6734,25700.0
2012-08-10 14:30:00,33.05,33.05,33.02,33.02,12200.0,21.68,21.68,21.6603,21.6603,12200.0
2012-08-10 14:35:00,33.02,33.03,33.01,33.02,13400.0,21.6603,21.6669,21.6538,21.6603,13400.0
2012-08-10 14:40:00,33.01,33.02,33.01,33.02,3700.0,21.6538,21.6603,21.6538,21.6603,3700.0
2012-08-10 14:45:00,33.02,33.02,33.0,33.01,11200.0,21.6603,21.6603,21.6472,21.6538,11200.0
2012-08-10 14:50:00,33.0,33.03,33.0,33.02,28400.0,21.6472,21.6669,21.6472,21.6603,28400.0
2012-08-10 14:55:00,33.01,33.03,33.0,33.01,42400.0,21.6538,21.6669,21.6472,21.6538,42400.0
2012-08-10 15:00:00,33.02,33.03,33.01,33.03,12500.0,21.6603,21.6669,21.6538,21.6669,12500.0
2012-08-10 15:05:00,33.02,33.03,33.02,33.02,17700.0,21.6603,21.6669,21.6603,21.6603,17700.0
2012-08-10 15:10:00,33.03,33.04,33.01,33.03,44000.0,21.6669,21.6734,21.6538,21.6669,44000.0
2012-08-10 15:15:00,33.04,33.05,33.01,33.05,46500.0,21.6734,21.68,21.6538,21.68,46500.0
2012-08-10 15:20:00,33.04,33.07,33.03,33.03,36200.0,21.6734,21.6931,21.6669,21.6669,36200.0
2012-08-10 15:25:00,33.04,33.06,33.03,33.05,23000.0,21.6734,21.6866,21.6669,21.68,23000.0
2012-08-10 15:30:00,33.05,33.09,33.05,33.08,44100.0,21.68,21.7062,21.68,21.6997,44100.0
2012-08-10 15:35:00,33.07,33.08,33.05,33.06,57200.0,21.6931,21.6997,21.68,21.6866,57200.0
2012-08-10 15:40:00,33.05,33.14,33.05,33.13,117300.0,21.68,21.739,21.68,21.7325,117300.0
2012-08-10 15:45:00,33.13,33.19,33.12,33.13,236400.0,21.7325,21.7718,21.7259,21.7325,236400.0
2012-08-10 15:50:00,33.14,33.17,33.13,33.16,129800.0,21.739,21.7587,21.7325,21.7522,129800.0
2012-08-10 15:55:00,33.16,33.17,33.14,33.16,360200.0,21.7522,21.7587,21.739,21.7522,360200.0
2012-08-13 09:30:00,33.01,33.17,32.91,33.11,136900.0,21.6538,21.7587,21.5882,21.7194,136900.0
2012-08-13 09:35:00,33.11,33.14,33.0,33.13,189700.0,21.7194,21.739,21.6472,21.7325,189700.0
2012-08-13 09:40:00,33.12,33.14,33.08,33.11,48400.0,21.7259,21.739,21.6997,21.7194,48400.0
2012-08-13 09:45:00,33.1,33.16,33.07,33.13,116200.0,21.7128,21.7522,21.6931,21.7325,116200.0
2012-08-13 09:50:00,33.14,33.18,33.13,33.16,43500.0,21.739,21.7653,21.7325,21.7522,43500.0
2012-08-13 09:55:00,33.17,33.19,33.1,33.1,70900.0,21.7587,21.7718,21.7128,21.7128,70900.0
2012-08-13 10:00:00,33.1,33.17,33.09,33.17,38000.0,21.7128,21.7587,21.7062,21.7587,38000.0
2012-08-13 10:05:00,33.16,33.17,33.09,33.12,78300.0,21.7522,21.7587,21.7062,21.7259,78300.0
2012-08-13 10:10:00,33.11,33.11,33.05,33.08,59500.0,21.7194,21.7194,21.68,21.6997,59500.0
2012-08-13 10:15:00,33.09,33.14,33.09,33.14,38500.0,21.7062,21.739,21.7062,21.739,38500.0
2012-08-13 10:20:00,33.13,33.14,33.07,33.08,62300.0,21.7325,21.739,21.6931,21.6997,62300.0
2012-08-13 10:25:00,33.07,33.08,33.05,33.07,41900.0,21.6931,21.6997,21.68,21.6931,41900.0
2012-08-13 10:30:00,33.07,33.07,33.01,33.06,67100.0,21.6931,21.6931,21.6538,21.6866,67100.0
2012-08-13 10:35:00,33.06,33.08,33.05,33.07,40000.0,21.6866,21.6997,21.68,21.6931,40000.0
2012-08-13 10:40:00,33.07,33.13,33.07,33.13,46200.0,21.6931,21.7325,21.6931,21.7325,46200.0
2012-08-13 10:45:00,33.13,33.14,33.06,33.09,77600.0,21.7325,21.739,21.6866,21.7062,77600.0
2012-08-13 10:50:00,33.08,33.11,33.03,33.06,57900.0,21.6997,21.7194,21.6669,21.6866,57900.0
2012-08-13 10:55:00,33.05,33.06,33.04,33.05,36300.0,21.68,21.6866,21.6734,21.68,36300.0
2012-08-13 11:00:00,33.05,33.06,33.02,33.03,72400.0,21.68,21.6866,21.6603,21.6669,72400.0
2012-08-13 11:05:00,33.03,33.06,33.0,33.06,96300.0,21.6669,21.6866,21.6472,21.6866,96300.0
2012-08-13 11:10:00,33.06,33.07,33.04,33.04,24500.0,21.6866,21.6931,21.6734,21.6734,24500.0
2012-08-13 11:15:00,33.04,33.06,33.02,33.03,45700.0,21.6734,21.6866,21.6603,21.6669,45700.0
2012-08-13 11:20:00,33.03,33.08,33.02,33.07,63400.0,21.6669,21.6997,21.6603,21.6931,63400.0
2012-08-13 11:25:00,33.06,33.08,33.05,33.07,34100.0,21.6866,21.6997,21.68,21.6931,34100.0
2012-08-13 11:30:00,33.06,33.08,33.05,33.06,21400.0,21.6866,21.6997,21.68,21.6866,21400.0
2012-08-13 11:35:00,33.06,33.11,33.05,33.11,16400.0,21.6866,21.7194,21.68,21.7194,16400.0
2012-08-13 11:40:00,33.11,33.12,33.1,33.11,15700.0,21.7194,21.7259,21.7128,21.7194,15700.0
2012-08-13 11:45:00,33.11,33.13,33.1,33.13,30900.0,21.7194,21.7325,21.7128,21.7325,30900.0
2012-08-13 11:50:00,33.13,33.14,33.1,33.14,26500.0,21.7325,21.739,21.7128,21.739,26500.0
2012-08-13 11:55:00,33.14,33.15,33.13,33.14,29600.0,21.739,21.7456,21.7325,21.739,29600.0
2012-08-13 12:00:00,33.13,33.14,33.07,33.07,45300.0,21.7325,21.739,21.6931,21.6931,45300.0
2012-08-13 12:05:00,33.07,33.09,33.06,33.07,52300.0,21.6931,21.7062,21.6866,21.6931,52300.0
2012-08-13 12:10:00,33.06,33.09,33.06,33.08,32600.0,21.6866,21.7062,21.6866,21.6997,32600.0
2012-08-13 12:15:00,33.08,33.11,33.08,33.1,31300.0,21.6997,21.7194,21.6997,21.7128,31300.0
2012-08-13 12:20:00,33.11,33.11,33.1,33.1,24800.0,21.7194,21.7194,21.7128,21.7128,24800.0
2012-08-13 12:25:00,33.1,33.1,33.07,33.07,13300.0,21.7128,21.7128,21.6931,21.6931,13300.0
2012-08-13 12:30:00,33.08,33.09,33.07,33.07,19600.0,21.6997,21.7062,21.6931,21.6931,19600.0
2012-08-13 12:35:00,33.08,33.08,33.06,33.08,33200.0,21.6997,21.6997,21.6866,21.6997,33200.0
2012-08-13 12:40:00,33.08,33.14,33.07,33.14,101400.0,21.6997,21.739,21.6931,21.739,101400.0
2012-08-13 12:45:00,33.13,33.14,33.11,33.14,35500.0,21.7325,21.739,21.7194,21.739,35500.0
2012-08-13 12:50:00,33.14,33.14,33.13,33.13,32800.0,21.739,21.739,21.7325,21.7325,32800.0
2012-08-13 12:55:00,33.12,33.13,33.11,33.12,19900.0,21.7259,21.7325,21.7194,21.7259,19900.0
2012-08-13 13:00:00,33.13,33.13,33.12,33.12,41200.0,21.7325,21.7325,21.7259,21.7259,41200.0
2012-08-13 13:05:00,33.12,33.12,33.08,33.08,10200.0,21.7259,21.7259,21.6997,21.6997,10200.0
2012-08-13 13:10:00,33.09,33.09,33.06,33.06,10900.0,21.7062,21.7062,21.6866,21.6866,10900.0
2012-08-13 13:15:00,33.07,33.07,33.06,33.07,5500.0,21.6931,21.6931,21.6866,21.6931,5500.0
2012-08-13 13:20:00,33.06,33.08,33.05,33.07,18500.0,21.6866,21.6997,21.68,21.6931,18500.0
2012-08-13 13:25:00,33.06,33.06,33.03,33.03,15900.0,21.6866,21.6866,21.6669,21.6669,15900.0
2012-08-13 13:30:00,33.04,33.06,33.03,33.05,27800.0,21.6734,21.6866,21.6669,21.68,27800.0
2012-08-13 13:35:00,33.04,33.07,33.04,33.05,12500.0,21.6734,21.6931,21.6734,21.68,12500.0
2012-08-13 13:40:00,33.05,33.1,33.05,33.1,31500.0,21.68,21.7128,21.68,21.7128,31500.0
2012-08-13 13:45:00,33.1,33.11,33.09,33.11,32400.0,21.7128,21.7194,21.7062,21.7194,32400.0
2012-08-13 13:50:00,33.1,33.11,33.1,33.11,36500.0,21.7128,21.7194,21.7128,21.7194,36500.0
2012-08-13 13:55:00,33.11,33.11,33.08,33.1,39700.0,21.7194,21.7194,21.6997,21.7128,39700.0
2012-08-13 14:00:00,33.1,33.13,33.09,33.1,57700.0,21.7128,21.7325,21.7062,21.7128,57700.0
2012-08-13 14:05:00,33.1,33.11,33.09,33.11,23900.0,21.7128,21.7194,21.7062,21.7194,23900.0
2012-08-13 14:10:00,33.11,33.14,33.1,33.13,42400.0,21.7194,21.739,21.7128,21.7325,42400.0
2012-08-13 14:15:00,33.13,33.14,33.11,33.14,48400.0,21.7325,21.739,21.7194,21.739,48400.0
2012-08-13 14:20:00,33.14,33.16,33.12,33.15,47000.0,21.739,21.7522,21.7259,21.7456,47000.0
2012-08-13 14:25:00,33.15,33.2,33.15,33.16,76900.0,21.7456,21.7784,21.7456,21.7522,76900.0
2012-08-13 14:30:00,33.17,33.19,33.17,33.19,31600.0,21.7587,21.7718,21.7587,21.7718,31600.0
2012-08-13 14:35:00,33.18,33.2,33.17,33.18,51500.0,21.7653,21.7784,21.7587,21.7653,51500.0
2012-08-13 14:40:00,33.17,33.18,33.17,33.18,10000.0,21.7587,21.7653,21.7587,21.7653,10000.0
2012-08-13 14:45:00,33.18,33.18,33.15,33.16,92700.0,21.7653,21.7653,21.7456,21.7522,92700.0
2012-08-13 14:50:00,33.16,33.22,33.16,33.21,77100.0,21.7522,21.7915,21.7522,21.785,77100.0
2012-08-13 14:55:00,33.22,33.23,33.19,33.2,49200.0,21.7915,21.7981,21.7718,21.7784,49200.0
2012-08-13 15:00:00,33.2,33.21,33.19,33.2,19900.0,21.7784,21.785,21.7718,21.7784,19900.0
2012-08-13 15:05:00,33.19,33.21,33.17,33.18,37400.0,21.7718,21.785,21.7587,21.7653,37400.0
2012-08-13 15:10:00,33.17,33.19,33.17,33.19,37300.0,21.7587,21.7718,21.7587,21.7718,37300.0
2012-08-13 15:15:00,33.19,33.19,33.15,33.17,69400.0,21.7718,21.7718,21.7456,21.7587,69400.0
2012-08-13 15:20:00,33.17,33.18,33.13,33.14,70100.0,21.7587,21.7653,21.7325,21.739,70100.0
2012-08-13 15:25:00,33.14,33.15,33.13,33.13,25000.0,21.739,21.7456,21.7325,21.7325,25000.0
2012-08-13 15:30:00,33.12,33.16,33.12,33.14,51900.0,21.7259,21.7522,21.7259,21.739,51900.0
2012-08-13 15:35:00,33.14,33.18,33.13,33.17,77800.0,21.739,21.7653,21.7325,21.7587,77800.0
2012-08-13 15:40:00,33.17,33.17,33.15,33.17,51500.0,21.7587,21.7587,21.7456,21.7587,51500.0
2012-08-13 15:45:00,33.16,33.19,33.14,33.15,116300.0,21.7522,21.7718,21.739,21.7456,116300.0
2012-08-13 15:50:00,33.15,33.17,33.14,33.15,79300.0,21.7456,21.7587,21.739,21.7456,79300.0
2012-08-13 15:55:00,33.15,33.2,33.14,33.19,238900.0,21.7456,21.7784,21.739,21.7718,238900.0
2012-08-14 09:30:00,33.27,33.33,33.14,33.16,113800.0,21.8243,21.8637,21.739,21.7522,113800.0
2012-08-14 09:35:00,33.17,33.27,33.16,33.21,200900.0,21.7587,21.8243,21.7522,21.785,200900.0
2012-08-14 09:40:00,33.22,33.27,33.21,33.23,131600.0,21.7915,21.8243,21.785,21.7981,131600.0
2012-08-14 09:45:00,33.24,33.3,33.23,33.3,149800.0,21.8046,21.844,21.7981,21.844,149800.0
2012-08-14 09:50:00,33.29,33.3,33.21,33.22,60500.0,21.8374,21.844,21.785,21.7915,60500.0
2012-08-14 09:55:00,33.21,33.21,33.16,33.2,34900.0,21.785,21.785,21.7522,21.7784,34900.0
2012-08-14 10:00:00,33.21,33.25,33.2,33.24,31300.0,21.785,21.8112,21.7784,21.8046,31300.0
2012-08-14 10:05:00,33.24,33.24,33.17,33.19,44800.0,21.8046,21.8046,21.7587,21.7718,44800.0
2012-08-14 10:10:00,33.18,33.24,33.17,33.22,77500.0,21.7653,21.8046,21.7587,21.7915,77500.0
2012-08-14 10:15:00,33.22,33.25,33.18,33.19,134700.0,21.7915,21.8112,21.7653,21.7718,134700.0
2012-08-14 10:20:00,33.19,33.19,33.14,33.16,81100.0,21.7718,21.7718,21.739,21.7522,81100.0
2012-08-14 10:25:00,33.16,33.17,33.1,33.11,39000.0,21.7522,21.7587,21.7128,21.7194,39000.0
2012-08-14 10:30:00,33.12,33.13,33.09,33.11,28200.0,21.7259,21.7325,21.7062,21.7194,28200.0
2012-08-14 10:35:00,33.1,33.11,33.09,33.1,25900.0,21.7128,21.7194,21.7062,21.7128,25900.0
2012-08-14 10:40:00,33.1,33.13,33.09,33.13,31100.0,21.7128,21.7325,21.7062,21.7325,31100.0
2012-08-14 10:45:00,33.13,33.17,33.12,33.17,51200.0,21.7325,21.7587,21.7259,21.7587,51200.0
2012-08-14 10:50:00,33.16,33.21,33.16,33.2,44400.0,21.7522,21.785,21.7522,21.7784,44400.0
2012-08-14 10:55:00,33.2,33.22,33.17,33.19,53400.0,21.7784,21.7915,21.7587,21.7718,53400.0
2012-08-14 11:00:00,33.19,33.24,33.18,33.24,52900.0,21.7718,21.8046,21.7653,21.8046,52900.0
2012-08-14 11:05:00,33.24,33.28,33.23,33.26,38400.0,21.8046,21.8309,21.7981,21.8178,38400.0
2012-08-14 11:10:00,33.26,33.32,33.26,33.28,122900.0,21.8178,21.8571,21.8178,21.8309,122900.0
2012-08-14 11:15:00,33.28,33.28,33.21,33.22,120200.0,21.8309,21.8309,21.785,21.7915,120200.0
2012-08-14 11:20:00,33.21,33.23,33.19,33.23,57000.0,21.785,21.7981,21.7718,21.7981,57000.0
2012-08-14 11:25:00,33.23,33.23,33.2,33.21,77300.0,21.7981,21.7981,21.7784,21.785,77300.0
2012-08-14 11:30:00,33.21,33.26,33.21,33.24,43500.0,21.785,21.8178,21.785,21.8046,43500.0
2012-08-14 11:35:00,33.24,33.26,33.23,33.25,25700.0,21.8046,21.8178,21.7981,21.8112,25700.0
2012-08-14 11:40:00,33.25,33.27,33.24,33.27,25100.0,21.8112,21.8243,21.8046,21.8243,25100.0
2012-08-14 11:45:00,33.27,33.34,33.27,33.32,68100.0,21.8243,21.8702,21.8243,21.8571,68100.0
2012-08-14 11:50:00,33.32,33.32,33.28,33.28,77300.0,21.8571,21.8571,21.8309,21.8309,77300.0
2012-08-14 11:55:00,33.28,33.29,33.26,33.26,29900.0,21.8309,21.8374,21.8178,21.8178,29900.0
2012-08-14 12:00:00,33.26,33.28,33.25,33.28,37700.0,21.8178,21.8309,21.8112,21.8309,37700.0
2012-08-14 12:05:00,33.28,33.29,33.26,33.27,21400.0,21.8309,21.8374,21.8178,21.8243,21400.0
2012-08-14 12:10:00,33.26,33.26,33.23,33.23,44200.0,21.8178,21.8178,21.7981,21.7981,44200.0
2012-08-14 12:15:00,33.23,33.25,33.21,33.22,48700.0,21.7981,21.8112,21.785,21.7915,48700.0
2012-08-14 12:20:00,33.22,33.24,33.21,33.22,19800.0,21.7915,21.8046,21.785,21.7915,19800.0
2012-08-14 12:25:00,33.23,33.26,33.22,33.26,54500.0,21.7981,21.8178,21.7915,21.8178,54500.0
2012-08-14 12:30:00,33.26,33.29,33.24,33.25,32300.0,21.8178,21.8374,21.8046,21.8112,32300.0
2012-08-14 12:35:00,33.25,33.25,33.22,33.22,21000.0,21.8112,21.8112,21.7915,21.7915,21000.0
2012-08-14 12:40:00,33.22,33.22,33.17,33.2,52000.0,21.7915,21.7915,21.7587,21.7784,52000.0
2012-08-14 12:45:00,33.19,33.2,33.16,33.2,25100.0,21.7718,21.7784,21.7522,21.7784,25100.0
2012-08-14 12:50:00,33.19,33.2,33.18,33.18,14700.0,21.7718,21.7784,21.7653,21.7653,14700.0
2012-08-14 12:55:00,33.18,33.19,33.15,33.15,38300.0,21.7653,21.7718,21.7456,21.7456,38300.0
2012-08-14 13:00:00,33.16,33.17,33.16,33.16,13100.0,21.7522,21.7587,21.7522,21.7522,13100.0
2012-08-14 13:05:00,33.16,33.17,33.14,33.14,24500.0,21.7522,21.7587,21.739,21.739,24500.0
2012-08-14 13:10:00,33.14,33.14,33.11,33.13,45000.0,21.739,21.739,21.7194,21.7325,45000.0
2012-08-14 13:15:00,33.14,33.14,33.12,33.13,10500.0,21.739,21.739,21.7259,21.7325,10500.0
2012-08-14 13:20:00,33.12,33.14,33.1,33.13,51100.0,21.7259,21.739,21.7128,21.7325,51100.0
2012-08-14 13:25:00,33.13,33.14,33.12,33.13,30300.0,21.7325,21.739,21.7259,21.7325,30300.0
2012-08-14 13:30:00,33.13,33.17,33.13,33.16,43200.0,21.7325,21.7587,21.7325,21.7522,43200.0
2012-08-14 13:35:00,33.16,33.18,33.15,33.18,77800.0,21.7522,21.7653,21.7456,21.7653,77800.0
2012-08-14 13:40:00,33.18,33.2,33.17,33.2,24500.0,21.7653,21.7784,21.7587,21.7784,24500.0
2012-08-14 13:45:00,33.19,33.22,33.18,33.21,61100.0,21.7718,21.7915,21.7653,21.785,61100.0
2012-08-14 13:50:00,33.2,33.22,33.2,33.2,32500.0,21.7784,21.7915,21.7784,21.7784,32500.0
2012-08-14 13:55:00,33.2,33.2,33.18,33.19,40700.0,21.7784,21.7784,21.7653,21.7718,40700.0
2012-08-14 14:00:00,33.2,33.21,33.19,33.2,27200.0,21.7784,21.785,21.7718,21.7784,27200.0
2012-08-14 14:05:00,33.2,33.21,33.19,33.21,39000.0,21.7784,21.785,21.7718,21.785,39000.0
2012-08-14 14:10:00,33.21,33.23,33.2,33.21,48500.0,21.785,21.7981,21.7784,21.785,48500.0
2012-08-14 14:15:00,33.22,33.22,33.18,33.18,37100.0,21.7915,21.7915,21.7653,21.7653,37100.0
2012-08-14 14:20:00,33.18,33.21,33.18,33.21,56300.0,21.7653,21.785,21.7653,21.785,56300.0
2012-08-14 14:25:00,33.21,33.21,33.18,33.19,39700.0,21.785,21.785,21.7653,21.7718,39700.0
2012-08-14 14:30:00,33.2,33.2,33.18,33.2,16700.0,21.7784,21.7784,21.7653,21.7784,16700.0
2012-08-14 14:35:00,33.19,33.2,33.15,33.16,57100.0,21.7718,21.7784,21.7456,21.7522,57100.0
2012-08-14 14:40:00,33.16,33.18,33.15,33.16,45200.0,21.7522,21.7653,21.7456,21.7522,45200.0
2012-08-14 14:45:00,33.16,33.18,33.15,33.18,49800.0,21.7522,21.7653,21.7456,21.7653,49800.0
2012-08-14 14:50:00,33.17,33.17,33.14,33.16,33400.0,21.7587,21.7587,21.739,21.7522,33400.0
2012-08-14 14:55:00,33.16,33.18,33.15,33.16,38500.0,21.7522,21.7653,21.7456,21.7522,38500.0
2012-08-14 15:00:00,33.16,33.18,33.15,33.16,38000.0,21.7522,21.7653,21.7456,21.7522,38000.0
2012-08-14 15:05:00,33.16,33.16,33.11,33.13,67800.0,21.7522,21.7522,21.7194,21.7325,67800.0
2012-08-14 15:10:00,33.12,33.13,33.08,33.1,74000.0,21.7259,21.7325,21.6997,21.7128,74000.0
2012-08-14 15:15:00,33.1,33.11,33.09,33.11,56800.0,21.7128,21.7194,21.7062,21.7194,56800.0
2012-08-14 15:20:00,33.11,33.13,33.09,33.11,64800.0,21.7194,21.7325,21.7062,21.7194,64800.0
2012-08-14 15:25:00,33.12,33.12,33.08,33.09,53100.0,21.7259,21.7259,21.6997,21.7062,53100.0
2012-08-14 15:30:00,33.08,33.09,33.02,33.03,95700.0,21.6997,21.7062,21.6603,21.6669,95700.0
2012-08-14 15:35:00,33.02,33.03,32.98,33.02,147800.0,21.6603,21.6669,21.6341,21.6603,147800.0
2012-08-14 15:40:00,33.02,33.05,33.0,33.03,193300.0,21.6603,21.68,21.6472,21.6669,193300.0
2012-08-14 15:45:00,33.02,33.05,33.01,33.03,141800.0,21.6603,21.68,21.6538,21.6669,141800.0
2012-08-14 15:50:00,33.03,33.03,32.95,32.98,265000.0,21.6669,21.6669,21.6144,21.6341,265000.0
2012-08-14 15:55:00,32.99,33.05,32.98,33.04,359200.0,21.6406,21.68,21.6341,21.6734,359200.0
2012-08-15 09:30:00,33.0,33.01,32.88,32.95,87600.0,21.6472,21.6538,21.5685,21.6144,87600.0
2012-08-15 09:35:00,32.96,32.97,32.92,32.94,278200.0,21.621,21.6275,21.5947,21.6078,278200.0
2012-08-15 09:40:00,32.94,33.05,32.92,33.04,73800.0,21.6078,21.68,21.5947,21.6734,73800.0
2012-08-15 09:45:00,33.04,33.13,33.03,33.12,40600.0,21.6734,21.7325,21.6669,21.7259,40600.0
2012-08-15 09:50:00,33.13,33.16,33.13,33.13,34300.0,21.7325,21.7522,21.7325,21.7325,34300.0
2012-08-15 09:55:00,33.14,33.16,33.1,33.1,55700.0,21.739,21.7522,21.7128,21.7128,55700.0
2012-08-15 10:00:00,33.1,33.11,33.08,33.11,32300.0,21.7128,21.7194,21.6997,21.7194,32300.0
2012-08-15 10:05:00,33.12,33.12,33.09,33.12,38700.0,21.7259,21.7259,21.7062,21.7259,38700.0
2012-08-15 10:10:00,33.12,33.13,33.07,33.07,70600.0,21.7259,21.7325,21.6931,21.6931,70600.0
2012-08-15 10:15:00,33.08,33.09,33.05,33.08,21300.0,21.6997,21.7062,21.68,21.6997,21300.0
2012-08-15 10:20:00,33.08,33.12,33.07,33.11,28000.0,21.6997,21.7259,21.6931,21.7194,28000.0
2012-08-15 10:25:00,33.1,33.12,33.09,33.1,39400.0,21.7128,21.7259,21.7062,21.7128,39400.0
2012-08-15 10:30:00,33.1,33.12,33.09,33.12,53200.0,21.7128,21.7259,21.7062,21.7259,53200.0
2012-08-15 10:35:00,33.11,33.11,33.1,33.11,21700.0,21.7194,21.7194,21.7128,21.7194,21700.0
2012-08-15 10:40:00,33.11,33.11,33.02,33.05,119600.0,21.7194,21.7194,21.6603,21.68,119600.0
2012-08-15 10:45:00,33.04,33.06,33.04,33.04,19200.0,21.6734,21.6866,21.6734,21.6734,19200.0
2012-08-15 10:50:00,33.04,33.06,33.02,33.02,71700.0,21.6734,21.6866,21.6603,21.6603,71700.0
2012-08-15 10:55:00,33.03,33.08,33.02,33.05,56100.0,21.6669,21.6997,21.6603,21.68,56100.0
2012-08-15 11:00:00,33.06,33.06,33.02,33.05,65100.0,21.6866,21.6866,21.6603,21.68,65100.0
2012-08-15 11:05:00,33.05,33.07,33.04,33.06,9600.0,21.68,21.6931,21.6734,21.6866,9600.0
2012-08-15 11:10:00,33.07,33.07,33.05,33.05,65200.0,21.6931,21.6931,21.68,21.68,65200.0
2012-08-15 11:15:00,33.06,33.09,33.06,33.08,52400.0,21.6866,21.7062,21.6866,21.6997,52400.0
2012-08-15 11:20:00,33.08,33.08,33.02,33.03,38500.0,21.6997,21.6997,21.6603,21.6669,38500.0
2012-08-15 11:25:00,33.03,33.03,32.99,33.0,40200.0,21.6669,21.6669,21.6406,21.6472,40200.0
2012-08-15 11:30:00,33.0,33.02,32.98,32.98,32600.0,21.6472,21.6603,21.6341,21.6341,32600.0
2012-08-15 11:35:00,32.99,33.01,32.99,33.01,10000.0,21.6406,21.6538,21.6406,21.6538,10000.0
2012-08-15 11:40:00,33.01,33.02,33.0,33.01,22900.0,21.6538,21.6603,21.6472,21.6538,22900.0
2012-08-15 11:45:00,33.02,33.03,33.01,33.02,21000.0,21.6603,21.6669,21.6538,21.6603,21000.0
2012-08-15 11:50:00,33.03,33.04,33.01,33.02,64100.0,21.6669,21.6734,21.6538,21.6603,64100.0
2012-08-15 11:55:00,33.02,33.03,33.0,33.03,36600.0,21.6603,21.6669,21.6472,21.6669,36600.0
2012-08-15 12:00:00,33.03,33.03,33.01,33.01,47000.0,21.6669,21.6669,21.6538,21.6538,47000.0
2012-08-15 12:05:00,33.02,33.03,33.02,33.02,9900.0,21.6603,21.6669,21.6603,21.6603,9900.0
2012-08-15 12:10:00,33.03,33.03,33.0,33.01,30900.0,21.6669,21.6669,21.6472,21.6538,30900.0
2012-08-15 12:15:00,33.01,33.02,33.0,33.01,16500.0,21.6538,21.6603,21.6472,21.6538,16500.0
2012-08-15 12:20:00,33.02,33.05,33.01,33.05,26600.0,21.6603,21.68,21.6538,21.68,26600.0
2012-08-15 12:25:00,33.04,33.04,33.03,33.03,13800.0,21.6734,21.6734,21.6669,21.6669,13800.0
2012-08-15 12:30:00,33.04,33.06,33.03,33.06,36300.0,21.6734,21.6866,21.6669,21.6866,36300.0
2012-08-15 12:35:00,33.06,33.09,33.04,33.07,72300.0,21.6866,21.7062,21.6734,21.6931,72300.0
2012-08-15 12:40:00,33.07,33.07,33.04,33.04,23000.0,21.6931,21.6931,21.6734,21.6734,23000.0
2012-08-15 12:45:00,33.04,33.06,33.04,33.06,14200.0,21.6734,21.6866,21.6734,21.6866,14200.0
2012-08-15 12:50:00,33.05,33.09,33.05,33.09,34100.0,21.68,21.7062,21.68,21.7062,34100.0
2012-08-15 12:55:00,33.09,33.09,33.08,33.08,16700.0,21.7062,21.7062,21.6997,21.6997,16700.0
2012-08-15 13:00:00,33.08,33.09,33.07,33.08,34800.0,21.6997,21.7062,21.6931,21.6997,34800.0
2012-08-15 13:05:00,33.07,33.09,33.06,33.09,24200.0,21.6931,21.7062,21.6866,21.7062,24200.0
2012-08-15 13:10:00,33.09,33.09,33.08,33.09,10100.0,21.7062,21.7062,21.6997,21.7062,10100.0
2012-08-15 13:15:00,33.09,33.09,33.08,33.09,7200.0,21.7062,21.7062,21.6997,21.7062,7200.0
2012-08-15 13:20:00,33.09,33.09,33.08,33.09,23400.0,21.7062,21.7062,21.6997,21.7062,23400.0
2012-08-15 13:25:00,33.08,33.11,33.08,33.11,11700.0,21.6997,21.7194,21.6997,21.7194,11700.0
2012-08-15 13:30:00,33.11,33.13,33.1,33.13,48900.0,21.7194,21.7325,21.7128,21.7325,48900.0
2012-08-15 13:35:00,33.13,33.13,33.11,33.12,24600.0,21.7325,21.7325,21.7194,21.7259,24600.0
2012-08-15 13:40:00,33.13,33.13,33.12,33.12,4600.0,21.7325,21.7325,21.7259,21.7259,4600.0
2012-08-15 13:45:00,33.13,33.14,33.12,33.14,37200.0,21.7325,21.739,21.7259,21.739,37200.0
2012-08-15 13:50:00,33.14,33.14,33.13,33.13,5500.0,21.739,21.739,21.7325,21.7325,5500.0
2012-08-15 13:55:00,33.14,33.16,33.13,33.15,92100.0,21.739,21.7522,21.7325,21.7456,92100.0
2012-08-15 14:00:00,33.14,33.15,33.12,33.13,48400.0,21.739,21.7456,21.7259,21.7325,48400.0
2012-08-15 14:05:00,33.13,33.15,33.12,33.13,48600.0,21.7325,21.7456,21.7259,21.7325,48600.0
2012-08-15 14:10:00,33.13,33.14,33.12,33.14,23100.0,21.7325,21.739,21.7259,21.739,23100.0
2012-08-15 14:15:00,33.14,33.17,33.13,33.17,27000.0,21.739,21.7587,21.7325,21.7587,27000.0
2012-08-15 14:20:00,33.17,33.19,33.16,33.17,52300.0,21.7587,21.7718,21.7522,21.7587,52300.0
2012-08-15 14:25:00,33.17,33.18,33.17,33.18,13700.0,21.7587,21.7653,21.7587,21.7653,13700.0
2012-08-15 14:30:00,33.18,33.19,33.12,33.15,60500.0,21.7653,21.7718,21.7259,21.7456,60500.0
2012-08-15 14:35:00,33.14,33.16,33.14,33.15,22800.0,21.739,21.7522,21.739,21.7456,22800.0
2012-08-15 14:40:00,33.14,33.18,33.14,33.18,64800.0,21.739,21.7653,21.739,21.7653,64800.0
2012-08-15 14:45:00,33.18,33.19,33.18,33.18,20300.0,21.7653,21.7718,21.7653,21.7653,20300.0
2012-08-15 14:50:00,33.18,33.22,33.17,33.2,165700.0,21.7653,21.7915,21.7587,21.7784,165700.0
2012-08-15 14:55:00,33.2,33.2,33.17,33.18,17800.0,21.7784,21.7784,21.7587,21.7653,17800.0
2012-08-15 15:00:00,33.18,33.19,33.17,33.18,42600.0,21.7653,21.7718,21.7587,21.7653,42600.0
2012-08-15 15:05:00,33.19,33.19,33.16,33.16,34500.0,21.7718,21.7718,21.7522,21.7522,34500.0
2012-08-15 15:10:00,33.16,33.17,33.15,33.15,28300.0,21.7522,21.7587,21.7456,21.7456,28300.0
2012-08-15 15:15:00,33.16,33.18,33.15,33.18,50300.0,21.7522,21.7653,21.7456,21.7653,50300.0
2012-08-15 15:20:00,33.18,33.18,33.17,33.18,22900.0,21.7653,21.7653,21.7587,21.7653,22900.0
2012-08-15 15:25:00,33.18,33.18,33.13,33.15,83900.0,21.7653,21.7653,21.7325,21.7456,83900.0
2012-08-15 15:30:00,33.14,33.15,33.11,33.12,97200.0,21.739,21.7456,21.7194,21.7259,97200.0
2012-08-15 15:35:00,33.13,33.15,33.11,33.12,57300.0,21.7325,21.7456,21.7194,21.7259,57300.0
2012-08-15 15:40:00,33.12,33.16,33.11,33.16,74500.0,21.7259,21.7522,21.7194,21.7522,74500.0
2012-08-15 15:45:00,33.16,33.18,33.14,33.16,103900.0,21.7522,21.7653,21.739,21.7522,103900.0
2012-08-15 15:50:00,33.15,33.18,33.13,33.17,161500.0,21.7456,21.7653,21.7325,21.7587,161500.0
2012-08-15 15:55:00,33.17,33.18,33.14,33.18,664700.0,21.7587,21.7653,21.739,21.7653,664700.0
2012-08-16 09:30:00,33.25,33.32,33.15,33.26,225100.0,21.8112,21.8571,21.7456,21.8178,225100.0
2012-08-16 09:35:00,33.26,33.27,33.23,33.24,47500.0,21.8178,21.8243,21.7981,21.8046,47500.0
2012-08-16 09:40:00,33.23,33.23,33.17,33.18,24500.0,21.7981,21.7981,21.7587,21.7653,24500.0
2012-08-16 09:45:00,33.18,33.18,33.13,33.14,37100.0,21.7653,21.7653,21.7325,21.739,37100.0
2012-08-16 09:50:00,33.14,33.18,33.14,33.17,36100.0,21.739,21.7653,21.739,21.7587,36100.0
2012-08-16 09:55:00,33.16,33.17,33.13,33.13,31800.0,21.7522,21.7587,21.7325,21.7325,31800.0
2012-08-16 10:00:00,33.13,33.14,33.04,33.11,139300.0,21.7325,21.739,21.6734,21.7194,139300.0
2012-08-16 10:05:00,33.1,33.15,33.08,33.13,54400.0,21.7128,21.7456,21.6997,21.7325,54400.0
2012-08-16 10:10:00,33.13,33.15,33.1,33.1,42700.0,21.7325,21.7456,21.7128,21.7128,42700.0
2012-08-16 10:15:00,33.11,33.17,33.08,33.17,106300.0,21.7194,21.7587,21.6997,21.7587,106300.0
2012-08-16 10:20:00,33.17,33.2,33.16,33.19,72500.0,21.7587,21.7784,21.7522,21.7718,72500.0
2012-08-16 10:25:00,33.19,33.21,33.17,33.18,101500.0,21.7718,21.785,21.7587,21.7653,101500.0
2012-08-16 10:30:00,33.19,33.23,33.19,33.21,105500.0,21.7718,21.7981,21.7718,21.785,105500.0
2012-08-16 10:35:00,33.19,33.27,33.19,33.27,146700.0,21.7718,21.8243,21.7718,21.8243,146700.0
2012-08-16 10:40:00,33.28,33.3,33.26,33.27,57400.0,21.8309,21.844,21.8178,21.8243,57400.0
2012-08-16 10:45:00,33.28,33.28,33.26,33.28,25600.0,21.8309,21.8309,21.8178,21.8309,25600.0
2012-08-16 10:50:00,33.28,33.29,33.24,33.25,53400.0,21.8309,21.8374,21.8046,21.8112,53400.0
2012-08-16 10:55:00,33.25,33.26,33.22,33.22,44700.0,21.8112,21.8178,21.7915,21.7915,44700.0
2012-08-16 11:00:00,33.22,33.23,33.18,33.21,51700.0,21.7915,21.7981,21.7653,21.785,51700.0
2012-08-16 11:05:00,33.2,33.21,33.17,33.19,41700.0,21.7784,21.785,21.7587,21.7718,41700.0
2012-08-16 11:10:00,33.19,33.22,33.18,33.22,35500.0,21.7718,21.7915,21.7653,21.7915,35500.0
2012-08-16 11:15:00,33.22,33.25,33.22,33.25,34700.0,21.7915,21.8112,21.7915,21.8112,34700.0
2012-08-16 11:20:00,33.25,33.25,33.21,33.21,21800.0,21.8112,21.8112,21.785,21.785,21800.0
2012-08-16 11:25:00,33.21,33.23,33.21,33.22,17700.0,21.785,21.7981,21.785,21.7915,17700.0
2012-08-16 11:30:00,33.22,33.23,33.2,33.23,71400.0,21.7915,21.7981,21.7784,21.7981,71400.0
2012-08-16 11:35:00,33.23,33.23,33.18,33.2,224400.0,21.7981,21.7981,21.7653,21.7784,224400.0
2012-08-16 11:40:00,33.2,33.2,33.17,33.2,63600.0,21.7784,21.7784,21.7587,21.7784,63600.0
2012-08-16 11:45:00,33.2,33.21,33.17,33.19,77900.0,21.7784,21.785,21.7587,21.7718,77900.0
2012-08-16 11:50:00,33.18,33.22,33.17,33.21,82800.0,21.7653,21.7915,21.7587,21.785,82800.0
2012-08-16 11:55:00,33.22,33.22,33.2,33.21,117000.0,21.7915,21.7915,21.7784,21.785,117000.0
2012-08-16 12:00:00,33.22,33.22,33.18,33.2,39800.0,21.7915,21.7915,21.7653,21.7784,39800.0
2012-08-16 12:05:00,33.2,33.2,33.17,33.17,51200.0,21.7784,21.7784,21.7587,21.7587,51200.0
2012-08-16 12:10:00,33.18,33.19,33.17,33.18,31000.0,21.7653,21.7718,21.7587,21.7653,31000.0
2012-08-16 12:15:00,33.18,33.19,33.17,33.18,36700.0,21.7653,21.7718,21.7587,21.7653,36700.0
2012-08-16 12:20:00,33.18,33.19,33.17,33.17,22000.0,21.7653,21.7718,21.7587,21.7587,22000.0
2012-08-16 12:25:00,33.18,33.18,33.12,33.13,67800.0,21.7653,21.7653,21.7259,21.7325,67800.0
2012-08-16 12:30:00,33.13,33.14,33.1,33.13,114600.0,21.7325,21.739,21.7128,21.7325,114600.0
2012-08-16 12:35:00,33.14,33.16,33.12,33.15,91500.0,21.739,21.7522,21.7259,21.7456,91500.0
2012-08-16 12:40:00,33.15,33.16,33.15,33.16,7400.0,21.7456,21.7522,21.7456,21.7522,7400.0
2012-08-16 12:45:00,33.16,33.16,33.14,33.15,18400.0,21.7522,21.7522,21.739,21.7456,18400.0
2012-08-16 12:50:00,33.14,33.18,33.14,33.17,21700.0,21.739,21.7653,21.739,21.7587,21700.0
2012-08-16 12:55:00,33.17,33.2,33.17,33.19,30900.0,21.7587,21.7784,21.7587,21.7718,30900.0
2012-08-16 13:00:00,33.19,33.2,33.18,33.19,34700.0,21.7718,21.7784,21.7653,21.7718,34700.0
2012-08-16 13:05:00,33.2,33.23,33.19,33.22,48200.0,21.7784,21.7981,21.7718,21.7915,48200.0
2012-08-16 13:10:00,33.22,33.23,33.2,33.22,65200.0,21.7915,21.7981,21.7784,21.7915,65200.0
2012-08-16 13:15:00,33.21,33.23,33.19,33.21,101600.0,21.785,21.7981,21.7718,21.785,101600.0
2012-08-16 13:20:00,33.21,33.21,33.2,33.2,5400.0,21.785,21.785,21.7784,21.7784,5400.0
2012-08-16 13:25:00,33.21,33.21,33.18,33.18,39700.0,21.785,21.785,21.7653,21.7653,39700.0
2012-08-16 13:30:00,33.19,33.21,33.18,33.2,21700.0,21.7718,21.785,21.7653,21.7784,21700.0
2012-08-16 13:35:00,33.2,33.2,33.19,33.2,12600.0,21.7784,21.7784,21.7718,21.7784,12600.0
2012-08-16 13:40:00,33.2,33.2,33.16,33.16,32200.0,21.7784,21.7784,21.7522,21.7522,32200.0
2012-08-16 13:45:00,33.16,33.18,33.16,33.18,21600.0,21.7522,21.7653,21.7522,21.7653,21600.0
2012-08-16 13:50:00,33.18,33.21,33.18,33.21,18700.0,21.7653,21.785,21.7653,21.785,18700.0
2012-08-16 13:55:00,33.21,33.21,33.17,33.17,43300.0,21.785,21.785,21.7587,21.7587,43300.0
2012-08-16 14:00:00,33.17,33.18,33.16,33.18,30200.0,21.7587,21.7653,21.7522,21.7653,30200.0
2012-08-16 14:05:00,33.18,33.18,33.16,33.17,55300.0,21.7653,21.7653,21.7522,21.7587,55300.0
2012-08-16 14:10:00,33.17,33.17,33.16,33.16,17200.0,21.7587,21.7587,21.7522,21.7522,17200.0
2012-08-16 14:15:00,33.16,33.17,33.16,33.17,13400.0,21.7522,21.7587,21.7522,21.7587,13400.0
2012-08-16 14:20:00,33.16,33.17,33.16,33.16,17500.0,21.7522,21.7587,21.7522,21.7522,17500.0
2012-08-16 14:25:00,33.16,33.17,33.15,33.15,31600.0,21.7522,21.7587,21.7456,21.7456,31600.0
2012-08-16 14:30:00,33.16,33.22,33.15,33.22,245100.0,21.7522,21.7915,21.7456,21.7915,245100.0
2012-08-16 14:35:00,33.21,33.24,33.21,33.22,54800.0,21.785,21.8046,21.785,21.7915,54800.0
2012-08-16 14:40:00,33.22,33.24,33.21,33.21,28100.0,21.7915,21.8046,21.785,21.785,28100.0
2012-08-16 14:45:00,33.22,33.22,33.19,33.19,33900.0,21.7915,21.7915,21.7718,21.7718,33900.0
2012-08-16 14:50:00,33.19,33.2,33.18,33.18,31100.0,21.7718,21.7784,21.7653,21.7653,31100.0
2012-08-16 14:55:00,33.19,33.19,33.15,33.15,35900.0,21.7718,21.7718,21.7456,21.7456,35900.0
2012-08-16 15:00:00,33.16,33.16,33.13,33.16,47400.0,21.7522,21.7522,21.7325,21.7522,47400.0
2012-08-16 15:05:00,33.15,33.17,33.15,33.16,14300.0,21.7456,21.7587,21.7456,21.7522,14300.0
2012-08-16 15:10:00,33.16,33.18,33.15,33.18,25400.0,21.7522,21.7653,21.7456,21.7653,25400.0
2012-08-16 15:15:00,33.18,33.19,33.17,33.19,40500.0,21.7653,21.7718,21.7587,21.7718,40500.0
2012-08-16 15:20:00,33.18,33.19,33.16,33.16,37800.0,21.7653,21.7718,21.7522,21.7522,37800.0
2012-08-16 15:25:00,33.17,33.19,33.16,33.18,44200.0,21.7587,21.7718,21.7522,21.7653,44200.0
2012-08-16 15:30:00,33.19,33.22,33.18,33.21,151900.0,21.7718,21.7915,21.7653,21.785,151900.0
2012-08-16 15:35:00,33.21,33.23,33.2,33.2,54700.0,21.785,21.7981,21.7784,21.7784,54700.0
2012-08-16 15:40:00,33.2,33.21,33.18,33.18,114500.0,21.7784,21.785,21.7653,21.7653,114500.0
2012-08-16 15:45:00,33.19,33.2,33.18,33.2,59200.0,21.7718,21.7784,21.7653,21.7784,59200.0
2012-08-16 15:50:00,33.2,33.2,33.14,33.15,199400.0,21.7784,21.7784,21.739,21.7456,199400.0
2012-08-16 15:55:00,33.15,33.21,33.15,33.2,296100.0,21.7456,21.785,21.7456,21.7784,296100.0
2012-08-17 09:30:00,33.32,33.32,33.01,33.07,966300.0,21.8571,21.8571,21.6538,21.6931,966300.0
2012-08-17 09:35:00,33.09,33.17,33.09,33.17,32500.0,21.7062,21.7587,21.7062,21.7587,32500.0
2012-08-17 09:40:00,33.17,33.22,33.17,33.17,29400.0,21.7587,21.7915,21.7587,21.7587,29400.0
2012-08-17 09:45:00,33.16,33.22,33.15,33.21,40600.0,21.7522,21.7915,21.7456,21.785,40600.0
2012-08-17 09:50:00,33.22,33.24,33.18,33.18,26800.0,21.7915,21.8046,21.7653,21.7653,26800.0
2012-08-17 09:55:00,33.2,33.23,33.16,33.22,32400.0,21.7784,21.7981,21.7522,21.7915,32400.0
2012-08-17 10:00:00,33.22,33.23,33.14,33.15,59900.0,21.7915,21.7981,21.739,21.7456,59900.0
2012-08-17 10:05:00,33.16,33.21,33.16,33.21,38700.0,21.7522,21.785,21.7522,21.785,38700.0
2012-08-17 10:10:00,33.21,33.24,33.17,33.18,187500.0,21.785,21.8046,21.7587,21.7653,187500.0
2012-08-17 10:15:00,33.18,33.19,33.16,33.17,59400.0,21.7653,21.7718,21.7522,21.7587,59400.0
2012-08-17 10:20:00,33.17,33.22,33.17,33.19,96300.0,21.7587,21.7915,21.7587,21.7718,96300.0
2012-08-17 10:25:00,33.19,33.22,33.18,33.19,61500.0,21.7718,21.7915,21.7653,21.7718,61500.0
2012-08-17 10:30:00,33.19,33.2,33.16,33.2,96700.0,21.7718,21.7784,21.7522,21.7784,96700.0
2012-08-17 10:35:00,33.2,33.22,33.19,33.2,132500.0,21.7784,21.7915,21.7718,21.7784,132500.0
2012-08-17 10:40:00,33.2,33.22,33.18,33.18,41600.0,21.7784,21.7915,21.7653,21.7653,41600.0
2012-08-17 10:45:00,33.18,33.18,33.15,33.15,88400.0,21.7653,21.7653,21.7456,21.7456,88400.0
2012-08-17 10:50:00,33.16,33.21,33.15,33.21,48000.0,21.7522,21.785,21.7456,21.785,48000.0
2012-08-17 10:55:00,33.21,33.21,33.18,33.19,26100.0,21.785,21.785,21.7653,21.7718,26100.0
2012-08-17 11:00:00,33.19,33.22,33.19,33.22,26500.0,21.7718,21.7915,21.7718,21.7915,26500.0
2012-08-17 11:05:00,33.21,33.22,33.2,33.22,24900.0,21.785,21.7915,21.7784,21.7915,24900.0
2012-08-17 11:10:00,33.21,33.24,33.21,33.22,51100.0,21.785,21.8046,21.785,21.7915,51100.0
2012-08-17 11:15:00,33.23,33.23,33.21,33.22,22300.0,21.7981,21.7981,21.785,21.7915,22300.0
2012-08-17 11:20:00,33.22,33.23,33.21,33.23,14600.0,21.7915,21.7981,21.785,21.7981,14600.0
2012-08-17 11:25:00,33.23,33.24,33.21,33.21,40200.0,21.7981,21.8046,21.785,21.785,40200.0
2012-08-17 11:30:00,33.21,33.24,33.2,33.24,18800.0,21.785,21.8046,21.7784,21.8046,18800.0
2012-08-17 11:35:00,33.24,33.27,33.22,33.22,91700.0,21.8046,21.8243,21.7915,21.7915,91700.0
2012-08-17 11:40:00,33.22,33.24,33.2,33.23,176500.0,21.7915,21.8046,21.7784,21.7981,176500.0
2012-08-17 11:45:00,33.23,33.24,33.22,33.23,153000.0,21.7981,21.8046,21.7915,21.7981,153000.0
2012-08-17 11:50:00,33.24,33.25,33.23,33.24,44900.0,21.8046,21.8112,21.7981,21.8046,44900.0
2012-08-17 11:55:00,33.24,33.24,33.2,33.21,59700.0,21.8046,21.8046,21.7784,21.785,59700.0
2012-08-17 12:00:00,33.22,33.25,33.22,33.23,22700.0,21.7915,21.8112,21.7915,21.7981,22700.0
2012-08-17 12:05:00,33.23,33.23,33.2,33.2,104200.0,21.7981,21.7981,21.7784,21.7784,104200.0
2012-08-17 12:10:00,33.2,33.2,33.17,33.17,74600.0,21.7784,21.7784,21.7587,21.7587,74600.0
2012-08-17 12:15:00,33.18,33.19,33.15,33.17,61600.0,21.7653,21.7718,21.7456,21.7587,61600.0
2012-08-17 12:20:00,33.17,33.19,33.16,33.17,35000.0,21.7587,21.7718,21.7522,21.7587,35000.0
2012-08-17 12:25:00,33.18,33.18,33.16,33.16,39000.0,21.7653,21.7653,21.7522,21.7522,39000.0
2012-08-17 12:30:00,33.17,33.17,33.15,33.16,32100.0,21.7587,21.7587,21.7456,21.7522,32100.0
2012-08-17 12:35:00,33.15,33.16,33.13,33.14,55700.0,21.7456,21.7522,21.7325,21.739,55700.0
2012-08-17 12:40:00,33.13,33.15,33.12,33.14,72100.0,21.7325,21.7456,21.7259,21.739,72100.0
2012-08-17 12:45:00,33.15,33.16,33.14,33.16,22800.0,21.7456,21.7522,21.739,21.7522,22800.0
2012-08-17 12:50:00,33.16,33.16,33.15,33.16,18500.0,21.7522,21.7522,21.7456,21.7522,18500.0
2012-08-17 12:55:00,33.16,33.16,33.13,33.14,51500.0,21.7522,21.7522,21.7325,21.739,51500.0
2012-08-17 13:00:00,33.14,33.14,33.12,33.14,46900.0,21.739,21.739,21.7259,21.739,46900.0
2012-08-17 13:05:00,33.13,33.14,33.13,33.14,21900.0,21.7325,21.739,21.7325,21.739,21900.0
2012-08-17 13:10:00,33.14,33.14,33.12,33.13,28500.0,21.739,21.739,21.7259,21.7325,28500.0
2012-08-17 13:15:00,33.13,33.16,33.13,33.16,86500.0,21.7325,21.7522,21.7325,21.7522,86500.0
2012-08-17 13:20:00,33.15,33.16,33.12,33.13,78600.0,21.7456,21.7522,21.7259,21.7325,78600.0
2012-08-17 13:25:00,33.12,33.13,33.11,33.12,151700.0,21.7259,21.7325,21.7194,21.7259,151700.0
2012-08-17 13:30:00,33.12,33.14,33.11,33.14,81700.0,21.7259,21.739,21.7194,21.739,81700.0
2012-08-17 13:35:00,33.14,33.14,33.11,33.12,101400.0,21.739,21.739,21.7194,21.7259,101400.0
2012-08-17 13:40:00,33.12,33.13,33.11,33.13,13400.0,21.7259,21.7325,21.7194,21.7325,13400.0
2012-08-17 13:45:00,33.13,33.14,33.11,33.12,142200.0,21.7325,21.739,21.7194,21.7259,142200.0
2012-08-17 13:50:00,33.12,33.12,33.09,33.11,52800.0,21.7259,21.7259,21.7062,21.7194,52800.0
2012-08-17 13:55:00,33.11,33.13,33.1,33.12,31200.0,21.7194,21.7325,21.7128,21.7259,31200.0
2012-08-17 14:00:00,33.12,33.13,33.11,33.11,111100.0,21.7259,21.7325,21.7194,21.7194,111100.0
2012-08-17 14:05:00,33.12,33.13,33.11,33.13,51200.0,21.7259,21.7325,21.7194,21.7325,51200.0
2012-08-17 14:10:00,33.13,33.13,33.11,33.13,66100.0,21.7325,21.7325,21.7194,21.7325,66100.0
2012-08-17 14:15:00,33.12,33.13,33.11,33.12,85300.0,21.7259,21.7325,21.7194,21.7259,85300.0
2012-08-17 14:20:00,33.12,33.13,33.09,33.11,112900.0,21.7259,21.7325,21.7062,21.7194,112900.0
2012-08-17 14:25:00,33.12,33.12,33.09,33.11,55500.0,21.7259,21.7259,21.7062,21.7194,55500.0
2012-08-17 14:30:00,33.12,33.13,33.1,33.1,60700.0,21.7259,21.7325,21.7128,21.7128,60700.0
2012-08-17 14:35:00,33.11,33.11,33.1,33.1,93800.0,21.7194,21.7194,21.7128,21.7128,93800.0
2012-08-17 14:40:00,33.11,33.13,33.09,33.12,145600.0,21.7194,21.7325,21.7062,21.7259,145600.0
2012-08-17 14:45:00,33.12,33.12,33.11,33.12,108900.0,21.7259,21.7259,21.7194,21.7259,108900.0
2012-08-17 14:50:00,33.12,33.12,33.11,33.12,39600.0,21.7259,21.7259,21.7194,21.7259,39600.0
2012-08-17 14:55:00,33.12,33.12,33.11,33.12,19600.0,21.7259,21.7259,21.7194,21.7259,19600.0
2012-08-17 15:00:00,33.12,33.12,33.11,33.12,105200.0,21.7259,21.7259,21.7194,21.7259,105200.0
2012-08-17 15:05:00,33.12,33.12,33.09,33.09,70700.0,21.7259,21.7259,21.7062,21.7062,70700.0
2012-08-17 15:10:00,33.09,33.11,33.09,33.11,117300.0,21.7062,21.7194,21.7062,21.7194,117300.0
2012-08-17 15:15:00,33.11,33.13,33.11,33.12,91700.0,21.7194,21.7325,21.7194,21.7259,91700.0
2012-08-17 15:20:00,33.12,33.13,33.09,33.09,117200.0,21.7259,21.7325,21.7062,21.7062,117200.0
2012-08-17 15:25:00,33.09,33.12,33.09,33.12,72200.0,21.7062,21.7259,21.7062,21.7259,72200.0
2012-08-17 15:30:00,33.12,33.12,33.06,33.07,199600.0,21.7259,21.7259,21.6866,21.6931,199600.0
2012-08-17 15:35:00,33.07,33.09,33.06,33.06,147300.0,21.6931,21.7062,21.6866,21.6866,147300.0
2012-08-17 15:40:00,33.06,33.07,33.06,33.07,81000.0,21.6866,21.6931,21.6866,21.6931,81000.0
2012-08-17 15:45:00,33.06,33.08,33.05,33.08,155600.0,21.6866,21.6997,21.68,21.6997,155600.0
2012-08-17 15:50:00,33.07,33.12,33.07,33.1,248500.0,21.6931,21.7259,21.6931,21.7128,248500.0
2012-08-17 15:55:00,33.11,33.14,33.1,33.12,640700.0,21.7194,21.739,21.7128,21.7259,640700.0
2012-08-20 09:30:00,33.04,33.11,33.01,33.09,179600.0,21.6734,21.7194,21.6538,21.7062,179600.0
2012-08-20 09:35:00,33.08,33.1,33.04,33.06,75800.0,21.6997,21.7128,21.6734,21.6866,75800.0
2012-08-20 09:40:00,33.07,33.1,33.05,33.07,126200.0,21.6931,21.7128,21.68,21.6931,126200.0
2012-08-20 09:45:00,33.08,33.08,33.04,33.05,104600.0,21.6997,21.6997,21.6734,21.68,104600.0
2012-08-20 09:50:00,33.04,33.09,33.03,33.07,160200.0,21.6734,21.7062,21.6669,21.6931,160200.0
2012-08-20 09:55:00,33.07,33.08,32.96,32.96,104200.0,21.6931,21.6997,21.621,21.621,104200.0
2012-08-20 10:00:00,32.97,33.02,32.95,33.02,71300.0,21.6275,21.6603,21.6144,21.6603,71300.0
2012-08-20 10:05:00,33.02,33.04,32.97,33.01,127700.0,21.6603,21.6734,21.6275,21.6538,127700.0
2012-08-20 10:10:00,33.02,33.02,32.9,32.92,125800.0,21.6603,21.6603,21.5816,21.5947,125800.0
2012-08-20 10:15:00,32.93,32.99,32.92,32.95,102500.0,21.6013,21.6406,21.5947,21.6144,102500.0
2012-08-20 10:20:00,32.96,32.96,32.93,32.94,96600.0,21.621,21.621,21.6013,21.6078,96600.0
2012-08-20 10:25:00,32.93,32.97,32.93,32.97,49700.0,21.6013,21.6275,21.6013,21.6275,49700.0
2012-08-20 10:30:00,32.97,33.0,32.95,32.97,195300.0,21.6275,21.6472,21.6144,21.6275,195300.0
2012-08-20 10:35:00,32.98,33.01,32.97,32.99,176900.0,21.6341,21.6538,21.6275,21.6406,176900.0
2012-08-20 10:40:00,33.0,33.02,32.99,33.02,127000.0,21.6472,21.6603,21.6406,21.6603,127000.0
2012-08-20 10:45:00,33.02,33.05,33.01,33.03,29900.0,21.6603,21.68,21.6538,21.6669,29900.0
2012-08-20 10:50:00,33.04,33.06,33.02,33.03,87600.0,21.6734,21.6866,21.6603,21.6669,87600.0
2012-08-20 10:55:00,33.03,33.04,33.01,33.04,55900.0,21.6669,21.6734,21.6538,21.6734,55900.0
2012-08-20 11:00:00,33.04,33.06,33.03,33.04,49400.0,21.6734,21.6866,21.6669,21.6734,49400.0
2012-08-20 11:05:00,33.05,33.07,33.03,33.03,46700.0,21.68,21.6931,21.6669,21.6669,46700.0
2012-08-20 11:10:00,33.03,33.04,33.02,33.03,30300.0,21.6669,21.6734,21.6603,21.6669,30300.0
2012-08-20 11:15:00,33.03,33.05,33.01,33.05,87700.0,21.6669,21.68,21.6538,21.68,87700.0
2012-08-20 11:20:00,33.06,33.07,33.04,33.05,63500.0,21.6866,21.6931,21.6734,21.68,63500.0
2012-08-20 11:25:00,33.06,33.06,33.02,33.02,59400.0,21.6866,21.6866,21.6603,21.6603,59400.0
2012-08-20 11:30:00,33.02,33.02,33.0,33.02,52600.0,21.6603,21.6603,21.6472,21.6603,52600.0
2012-08-20 11:35:00,33.02,33.02,32.99,33.01,34000.0,21.6603,21.6603,21.6406,21.6538,34000.0
2012-08-20 11:40:00,33.01,33.03,33.0,33.03,89500.0,21.6538,21.6669,21.6472,21.6669,89500.0
2012-08-20 11:45:00,33.03,33.03,33.0,33.03,68100.0,21.6669,21.6669,21.6472,21.6669,68100.0
2012-08-20 11:50:00,33.02,33.05,33.0,33.04,82700.0,21.6603,21.68,21.6472,21.6734,82700.0
2012-08-20 11:55:00,33.03,33.05,33.02,33.04,66100.0,21.6669,21.68,21.6603,21.6734,66100.0
2012-08-20 12:00:00,33.04,33.07,33.04,33.07,165400.0,21.6734,21.6931,21.6734,21.6931,165400.0
2012-08-20 12:05:00,33.06,33.1,33.05,33.07,118900.0,21.6866,21.7128,21.68,21.6931,118900.0
2012-08-20 12:10:00,33.07,33.09,33.06,33.07,64400.0,21.6931,21.7062,21.6866,21.6931,64400.0
2012-08-20 12:15:00,33.08,33.09,33.06,33.06,28800.0,21.6997,21.7062,21.6866,21.6866,28800.0
2012-08-20 12:20:00,33.07,33.07,33.02,33.02,30500.0,21.6931,21.6931,21.6603,21.6603,30500.0
2012-08-20 12:25:00,33.02,33.05,33.02,33.05,50400.0,21.6603,21.68,21.6603,21.68,50400.0
2012-08-20 12:30:00,33.04,33.06,33.04,33.05,20200.0,21.6734,21.6866,21.6734,21.68,20200.0
2012-08-20 12:35:00,33.06,33.06,33.05,33.05,11700.0,21.6866,21.6866,21.68,21.68,11700.0
2012-08-20 12:40:00,33.05,33.06,33.05,33.06,10000.0,21.68,21.6866,21.68,21.6866,10000.0
2012-08-20 12:45:00,33.05,33.06,33.05,33.05,21500.0,21.68,21.6866,21.68,21.68,21500.0
2012-08-20 12:50:00,33.05,33.06,33.03,33.03,62500.0,21.68,21.6866,21.6669,21.6669,62500.0
2012-08-20 12:55:00,33.04,33.05,33.03,33.04,38100.0,21.6734,21.68,21.6669,21.6734,38100.0
2012-08-20 13:00:00,33.03,33.04,33.03,33.04,10900.0,21.6669,21.6734,21.6669,21.6734,10900.0
2012-08-20 13:05:00,33.03,33.04,33.03,33.04,10600.0,21.6669,21.6734,21.6669,21.6734,10600.0
2012-08-20 13:10:00,33.04,33.04,33.02,33.04,159700.0,21.6734,21.6734,21.6603,21.6734,159700.0
2012-08-20 13:15:00,33.04,33.04,33.03,33.03,10600.0,21.6734,21.6734,21.6669,21.6669,10600.0
2012-08-20 13:20:00,33.03,33.04,33.03,33.03,17400.0,21.6669,21.6734,21.6669,21.6669,17400.0
2012-08-20 13:25:00,33.03,33.04,33.03,33.03,13900.0,21.6669,21.6734,21.6669,21.6669,13900.0
2012-08-20 13:30:00,33.03,33.04,33.03,33.03,11700.0,21.6669,21.6734,21.6669,21.6669,11700.0
2012-08-20 13:35:00,33.03,33.04,33.03,33.04,110500.0,21.6669,21.6734,21.6669,21.6734,110500.0
2012-08-20 13:40:00,33.04,33.04,33.03,33.03,9300.0,21.6734,21.6734,21.6669,21.6669,9300.0
2012-08-20 13:45:00,33.04,33.04,33.03,33.03,12100.0,21.6734,21.6734,21.6669,21.6669,12100.0
2012-08-20 13:50:00,33.03,33.04,33.03,33.04,20600.0,21.6669,21.6734,21.6669,21.6734,20600.0
2012-08-20 13:55:00,33.04,33.04,33.03,33.04,18300.0,21.6734,21.6734,21.6669,21.6734,18300.0
2012-08-20 14:00:00,33.04,33.04,33.02,33.02,80000.0,21.6734,21.6734,21.6603,21.6603,80000.0
2012-08-20 14:05:00,33.03,33.05,33.01,33.02,159700.0,21.6669,21.68,21.6538,21.6603,159700.0
2012-08-20 14:10:00,33.02,33.03,33.01,33.02,41600.0,21.6603,21.6669,21.6538,21.6603,41600.0
2012-08-20 14:15:00,33.03,33.05,33.02,33.05,138700.0,21.6669,21.68,21.6603,21.68,138700.0
2012-08-20 14:20:00,33.04,33.08,33.04,33.08,52200.0,21.6734,21.6997,21.6734,21.6997,52200.0
2012-08-20 14:25:00,33.08,33.1,33.07,33.09,126400.0,21.6997,21.7128,21.6931,21.7062,126400.0
2012-08-20 14:30:00,33.09,33.13,33.09,33.11,108500.0,21.7062,21.7325,21.7062,21.7194,108500.0
2012-08-20 14:35:00,33.1,33.12,33.09,33.11,122700.0,21.7128,21.7259,21.7062,21.7194,122700.0
2012-08-20 14:40:00,33.12,33.13,33.1,33.13,111800.0,21.7259,21.7325,21.7128,21.7325,111800.0
2012-08-20 14:45:00,33.13,33.14,33.1,33.11,186500.0,21.7325,21.739,21.7128,21.7194,186500.0
2012-08-20 14:50:00,33.1,33.11,33.1,33.1,196900.0,21.7128,21.7194,21.7128,21.7128,196900.0
2012-08-20 14:55:00,33.11,33.12,33.1,33.1,65600.0,21.7194,21.7259,21.7128,21.7128,65600.0
2012-08-20 15:00:00,33.11,33.11,33.1,33.1,16900.0,21.7194,21.7194,21.7128,21.7128,16900.0
2012-08-20 15:05:00,33.1,33.14,33.1,33.14,151500.0,21.7128,21.739,21.7128,21.739,151500.0
2012-08-20 15:10:00,33.14,33.14,33.12,33.13,126500.0,21.739,21.739,21.7259,21.7325,126500.0
2012-08-20 15:15:00,33.13,33.16,33.13,33.16,117900.0,21.7325,21.7522,21.7325,21.7522,117900.0
2012-08-20 15:20:00,33.16,33.17,33.15,33.16,80400.0,21.7522,21.7587,21.7456,21.7522,80400.0
2012-08-20 15:25:00,33.15,33.16,33.15,33.15,71500.0,21.7456,21.7522,21.7456,21.7456,71500.0
2012-08-20 15:30:00,33.16,33.17,33.15,33.16,126700.0,21.7522,21.7587,21.7456,21.7522,126700.0
2012-08-20 15:35:00,33.17,33.18,33.16,33.18,66000.0,21.7587,21.7653,21.7522,21.7653,66000.0
2012-08-20 15:40:00,33.18,33.19,33.16,33.18,192500.0,21.7653,21.7718,21.7522,21.7653,192500.0
2012-08-20 15:45:00,33.17,33.21,33.17,33.2,127300.0,21.7587,21.785,21.7587,21.7784,127300.0
2012-08-20 15:50:00,33.21,33.22,33.17,33.22,411000.0,21.785,21.7915,21.7587,21.7915,411000.0
2012-08-20 15:55:00,33.21,33.23,33.19,33.22,552400.0,21.785,21.7981,21.7718,21.7915,552400.0
2012-08-21 09:30:00,33.26,33.4,33.24,33.37,186100.0,21.8178,21.9096,21.8046,21.8899,186100.0
2012-08-21 09:35:00,33.36,33.41,33.35,33.39,106800.0,21.8834,21.9161,21.8768,21.903,106800.0
2012-08-21 09:40:00,33.39,33.41,33.34,33.38,244100.0,21.903,21.9161,21.8702,21.8965,244100.0
2012-08-21 09:45:00,33.38,33.4,33.37,33.37,83100.0,21.8965,21.9096,21.8899,21.8899,83100.0
2012-08-21 09:50:00,33.38,33.41,33.37,33.38,290700.0,21.8965,21.9161,21.8899,21.8965,290700.0
2012-08-21 09:55:00,33.38,33.4,33.37,33.4,200400.0,21.8965,21.9096,21.8899,21.9096,200400.0
2012-08-21 10:00:00,33.4,33.47,33.4,33.43,232900.0,21.9096,21.9555,21.9096,21.9293,232900.0
2012-08-21 10:05:00,33.42,33.44,33.38,33.4,120500.0,21.9227,21.9358,21.8965,21.9096,120500.0
2012-08-21 10:10:00,33.41,33.42,33.4,33.42,93100.0,21.9161,21.9227,21.9096,21.9227,93100.0
2012-08-21 10:15:00,33.41,33.42,33.38,33.39,101400.0,21.9161,21.9227,21.8965,21.903,101400.0
2012-08-21 10:20:00,33.39,33.43,33.39,33.42,110900.0,21.903,21.9293,21.903,21.9227,110900.0
2012-08-21 10:25:00,33.43,33.46,33.43,33.44,115500.0,21.9293,21.9489,21.9293,21.9358,115500.0
2012-08-21 10:30:00,33.44,33.47,33.43,33.45,72000.0,21.9358,21.9555,21.9293,21.9424,72000.0
2012-08-21 10:35:00,33.45,33.47,33.4,33.44,192700.0,21.9424,21.9555,21.9096,21.9358,192700.0
2012-08-21 10:40:00,33.44,33.45,33.42,33.43,126200.0,21.9358,21.9424,21.9227,21.9293,126200.0
2012-08-21 10:45:00,33.43,33.46,33.43,33.43,70400.0,21.9293,21.9489,21.9293,21.9293,70400.0
2012-08-21 10:50:00,33.44,33.45,33.43,33.43,39900.0,21.9358,21.9424,21.9293,21.9293,39900.0
2012-08-21 10:55:00,33.43,33.48,33.43,33.46,80200.0,21.9293,21.9621,21.9293,21.9489,80200.0
2012-08-21 11:00:00,33.46,33.48,33.43,33.45,104800.0,21.9489,21.9621,21.9293,21.9424,104800.0
2012-08-21 11:05:00,33.45,33.45,33.43,33.44,50300.0,21.9424,21.9424,21.9293,21.9358,50300.0
2012-08-21 11:10:00,33.44,33.49,33.43,33.48,156700.0,21.9358,21.9686,21.9293,21.9621,156700.0
2012-08-21 11:15:00,33.48,33.52,33.47,33.52,185200.0,21.9621,21.9883,21.9555,21.9883,185200.0
2012-08-21 11:20:00,33.52,33.53,33.42,33.44,384600.0,21.9883,21.9949,21.9227,21.9358,384600.0
2012-08-21 11:25:00,33.43,33.44,33.39,33.43,85200.0,21.9293,21.9358,21.903,21.9293,85200.0
2012-08-21 11:30:00,33.43,33.43,33.36,33.36,83100.0,21.9293,21.9293,21.8834,21.8834,83100.0
2012-08-21 11:35:00,33.36,33.38,33.34,33.38,75000.0,21.8834,21.8965,21.8702,21.8965,75000.0
2012-08-21 11:40:00,33.38,33.42,33.33,33.35,179900.0,21.8965,21.9227,21.8637,21.8768,179900.0
2012-08-21 11:45:00,33.35,33.4,33.33,33.4,89400.0,21.8768,21.9096,21.8637,21.9096,89400.0
2012-08-21 11:50:00,33.4,33.42,33.39,33.4,50800.0,21.9096,21.9227,21.903,21.9096,50800.0
2012-08-21 11:55:00,33.39,33.41,33.38,33.4,80600.0,21.903,21.9161,21.8965,21.9096,80600.0
2012-08-21 12:00:00,33.39,33.4,33.34,33.35,43000.0,21.903,21.9096,21.8702,21.8768,43000.0
2012-08-21 12:05:00,33.35,33.37,33.34,33.37,86000.0,21.8768,21.8899,21.8702,21.8899,86000.0
2012-08-21 12:10:00,33.37,33.39,33.36,33.39,44900.0,21.8899,21.903,21.8834,21.903,44900.0
2012-08-21 12:15:00,33.39,33.39,33.3,33.3,122000.0,21.903,21.903,21.844,21.844,122000.0
2012-08-21 12:20:00,33.3,33.34,33.3,33.32,66000.0,21.844,21.8702,21.844,21.8571,66000.0
2012-08-21 12:25:00,33.32,33.33,33.3,33.32,75100.0,21.8571,21.8637,21.844,21.8571,75100.0
2012-08-21 12:30:00,33.32,33.34,33.3,33.3,54100.0,21.8571,21.8702,21.844,21.844,54100.0
2012-08-21 12:35:00,33.3,33.33,33.3,33.33,32500.0,21.844,21.8637,21.844,21.8637,32500.0
2012-08-21 12:40:00,33.33,33.33,33.3,33.32,29500.0,21.8637,21.8637,21.844,21.8571,29500.0
2012-08-21 12:45:00,33.32,33.32,33.27,33.3,105200.0,21.8571,21.8571,21.8243,21.844,105200.0
2012-08-21 12:50:00,33.31,33.31,33.29,33.31,35300.0,21.8506,21.8506,21.8374,21.8506,35300.0
2012-08-21 12:55:00,33.31,33.33,33.29,33.32,80400.0,21.8506,21.8637,21.8374,21.8571,80400.0
2012-08-21 13:00:00,33.32,33.32,33.27,33.31,122900.0,21.8571,21.8571,21.8243,21.8506,122900.0
2012-08-21 13:05:00,33.31,33.34,33.3,33.34,45000.0,21.8506,21.8702,21.844,21.8702,45000.0
2012-08-21 13:10:00,33.34,33.34,33.3,33.31,146600.0,21.8702,21.8702,21.844,21.8506,146600.0
2012-08-21 13:15:00,33.32,33.35,33.31,33.34,89700.0,21.8571,21.8768,21.8506,21.8702,89700.0
2012-08-21 13:20:00,33.33,33.34,33.32,33.33,36200.0,21.8637,21.8702,21.8571,21.8637,36200.0
2012-08-21 13:25:00,33.33,33.34,33.32,33.33,58000.0,21.8637,21.8702,21.8571,21.8637,58000.0
2012-08-21 13:30:00,33.33,33.34,33.3,33.31,37700.0,21.8637,21.8702,21.844,21.8506,37700.0
2012-08-21 13:35:00,33.31,33.32,33.31,33.32,28000.0,21.8506,21.8571,21.8506,21.8571,28000.0
2012-08-21 13:40:00,33.32,33.33,33.29,33.3,185100.0,21.8571,21.8637,21.8374,21.844,185100.0
2012-08-21 13:45:00,33.3,33.31,33.25,33.26,109500.0,21.844,21.8506,21.8112,21.8178,109500.0
2012-08-21 13:50:00,33.25,33.27,33.24,33.27,180300.0,21.8112,21.8243,21.8046,21.8243,180300.0
2012-08-21 13:55:00,33.27,33.29,33.27,33.28,72500.0,21.8243,21.8374,21.8243,21.8309,72500.0
2012-08-21 14:00:00,33.29,33.29,33.25,33.26,80800.0,21.8374,21.8374,21.8112,21.8178,80800.0
2012-08-21 14:05:00,33.27,33.28,33.24,33.25,80400.0,21.8243,21.8309,21.8046,21.8112,80400.0
2012-08-21 14:10:00,33.25,33.26,33.23,33.23,51400.0,21.8112,21.8178,21.7981,21.7981,51400.0
2012-08-21 14:15:00,33.23,33.25,33.2,33.22,104300.0,21.7981,21.8112,21.7784,21.7915,104300.0
2012-08-21 14:20:00,33.21,33.23,33.19,33.22,82500.0,21.785,21.7981,21.7718,21.7915,82500.0
2012-08-21 14:25:00,33.22,33.22,33.17,33.17,62700.0,21.7915,21.7915,21.7587,21.7587,62700.0
2012-08-21 14:30:00,33.18,33.2,33.17,33.2,75100.0,21.7653,21.7784,21.7587,21.7784,75100.0
2012-08-21 14:35:00,33.19,33.2,33.1,33.13,161600.0,21.7718,21.7784,21.7128,21.7325,161600.0
2012-08-21 14:40:00,33.14,33.14,33.11,33.11,83100.0,21.739,21.739,21.7194,21.7194,83100.0
2012-08-21 14:45:00,33.11,33.14,33.11,33.12,84100.0,21.7194,21.739,21.7194,21.7259,84100.0
2012-08-21 14:50:00,33.12,33.16,33.12,33.15,94300.0,21.7259,21.7522,21.7259,21.7456,94300.0
2012-08-21 14:55:00,33.15,33.16,33.13,33.13,60300.0,21.7456,21.7522,21.7325,21.7325,60300.0
2012-08-21 15:00:00,33.14,33.14,33.11,33.12,88300.0,21.739,21.739,21.7194,21.7259,88300.0
2012-08-21 15:05:00,33.12,33.15,33.11,33.11,123800.0,21.7259,21.7456,21.7194,21.7194,123800.0
2012-08-21 15:10:00,33.12,33.12,33.08,33.1,174900.0,21.7259,21.7259,21.6997,21.7128,174900.0
2012-08-21 15:15:00,33.09,33.1,33.05,33.06,166600.0,21.7062,21.7128,21.68,21.6866,166600.0
2012-08-21 15:20:00,33.05,33.07,33.01,33.02,328900.0,21.68,21.6931,21.6538,21.6603,328900.0
2012-08-21 15:25:00,33.03,33.03,33.0,33.02,133800.0,21.6669,21.6669,21.6472,21.6603,133800.0
2012-08-21 15:30:00,33.02,33.08,33.02,33.04,128800.0,21.6603,21.6997,21.6603,21.6734,128800.0
2012-08-21 15:35:00,33.04,33.07,33.04,33.06,133200.0,21.6734,21.6931,21.6734,21.6866,133200.0
2012-08-21 15:40:00,33.06,33.11,33.06,33.08,293700.0,21.6866,21.7194,21.6866,21.6997,293700.0
2012-08-21 15:45:00,33.09,33.1,33.02,33.04,388900.0,21.7062,21.7128,21.6603,21.6734,388900.0
2012-08-21 15:50:00,33.04,33.04,33.0,33.0,333800.0,21.6734,21.6734,21.6472,21.6472,333800.0
2012-08-21 15:55:00,33.01,33.06,33.0,33.03,814100.0,21.6538,21.6866,21.6472,21.6669,814100.0
2012-08-22 09:30:00,33.11,33.24,32.91,33.07,313800.0,21.7194,21.8046,21.5882,21.6931,313800.0
2012-08-22 09:35:00,33.07,33.14,33.07,33.11,44400.0,21.6931,21.739,21.6931,21.7194,44400.0
2012-08-22 09:40:00,33.11,33.2,33.1,33.2,83300.0,21.7194,21.7784,21.7128,21.7784,83300.0
2012-08-22 09:45:00,33.2,33.24,33.16,33.16,122200.0,21.7784,21.8046,21.7522,21.7522,122200.0
2012-08-22 09:50:00,33.16,33.17,33.13,33.14,61200.0,21.7522,21.7587,21.7325,21.739,61200.0
2012-08-22 09:55:00,33.15,33.16,33.14,33.16,27900.0,21.7456,21.7522,21.739,21.7522,27900.0
2012-08-22 10:00:00,33.15,33.2,33.11,33.19,129400.0,21.7456,21.7784,21.7194,21.7718,129400.0
2012-08-22 10:05:00,33.2,33.2,33.17,33.19,34900.0,21.7784,21.7784,21.7587,21.7718,34900.0
2012-08-22 10:10:00,33.2,33.21,33.14,33.15,45700.0,21.7784,21.785,21.739,21.7456,45700.0
2012-08-22 10:15:00,33.14,33.15,33.1,33.15,80200.0,21.739,21.7456,21.7128,21.7456,80200.0
2012-08-22 10:20:00,33.14,33.18,33.13,33.18,27500.0,21.739,21.7653,21.7325,21.7653,27500.0
2012-08-22 10:25:00,33.18,33.22,33.18,33.19,43500.0,21.7653,21.7915,21.7653,21.7718,43500.0
2012-08-22 10:30:00,33.19,33.22,33.18,33.19,39400.0,21.7718,21.7915,21.7653,21.7718,39400.0
2012-08-22 10:35:00,33.19,33.2,33.16,33.16,16300.0,21.7718,21.7784,21.7522,21.7522,16300.0
2012-08-22 10:40:00,33.16,33.17,33.13,33.15,37300.0,21.7522,21.7587,21.7325,21.7456,37300.0
2012-08-22 10:45:00,33.14,33.15,33.05,33.05,61800.0,21.739,21.7456,21.68,21.68,61800.0
2012-08-22 10:50:00,33.05,33.06,33.04,33.04,57700.0,21.68,21.6866,21.6734,21.6734,57700.0
2012-08-22 10:55:00,33.05,33.06,33.02,33.02,39700.0,21.68,21.6866,21.6603,21.6603,39700.0
2012-08-22 11:00:00,33.02,33.04,33.01,33.03,35800.0,21.6603,21.6734,21.6538,21.6669,35800.0
2012-08-22 11:05:00,33.04,33.06,33.03,33.05,49800.0,21.6734,21.6866,21.6669,21.68,49800.0
2012-08-22 11:10:00,33.05,33.05,33.01,33.01,20400.0,21.68,21.68,21.6538,21.6538,20400.0
2012-08-22 11:15:00,33.02,33.02,32.98,32.99,42000.0,21.6603,21.6603,21.6341,21.6406,42000.0
2012-08-22 11:20:00,32.98,32.98,32.94,32.97,64500.0,21.6341,21.6341,21.6078,21.6275,64500.0
2012-08-22 11:25:00,32.98,32.99,32.96,32.99,44400.0,21.6341,21.6406,21.621,21.6406,44400.0
2012-08-22 11:30:00,32.98,32.99,32.96,32.99,61000.0,21.6341,21.6406,21.621,21.6406,61000.0
2012-08-22 11:35:00,32.98,33.03,32.98,33.03,56400.0,21.6341,21.6669,21.6341,21.6669,56400.0
2012-08-22 11:40:00,33.02,33.03,32.99,32.99,73500.0,21.6603,21.6669,21.6406,21.6406,73500.0
2012-08-22 11:45:00,32.99,33.0,32.99,32.99,44500.0,21.6406,21.6472,21.6406,21.6406,44500.0
2012-08-22 11:50:00,32.99,33.0,32.96,32.97,127600.0,21.6406,21.6472,21.621,21.6275,127600.0
2012-08-22 11:55:00,32.97,32.99,32.97,32.99,45500.0,21.6275,21.6406,21.6275,21.6406,45500.0
2012-08-22 12:00:00,32.99,33.0,32.98,32.98,26600.0,21.6406,21.6472,21.6341,21.6341,26600.0
2012-08-22 12:05:00,32.98,33.0,32.96,32.96,39800.0,21.6341,21.6472,21.621,21.621,39800.0
2012-08-22 12:10:00,32.97,32.98,32.96,32.96,23200.0,21.6275,21.6341,21.621,21.621,23200.0
2012-08-22 12:15:00,32.97,32.97,32.96,32.97,16800.0,21.6275,21.6275,21.621,21.6275,16800.0
2012-08-22 12:20:00,32.96,32.96,32.94,32.95,35700.0,21.621,21.621,21.6078,21.6144,35700.0
2012-08-22 12:25:00,32.95,32.96,32.94,32.95,31800.0,21.6144,21.621,21.6078,21.6144,31800.0
2012-08-22 12:30:00,32.95,32.95,32.89,32.9,100600.0,21.6144,21.6144,21.575,21.5816,100600.0
2012-08-22 12:35:00,32.89,32.89,32.85,32.87,56700.0,21.575,21.575,21.5488,21.5619,56700.0
2012-08-22 12:40:00,32.86,32.89,32.86,32.88,36200.0,21.5554,21.575,21.5554,21.5685,36200.0
2012-08-22 12:45:00,32.88,32.9,32.88,32.89,104800.0,21.5685,21.5816,21.5685,21.575,104800.0
2012-08-22 12:50:00,32.89,32.9,32.84,32.86,63400.0,21.575,21.5816,21.5422,21.5554,63400.0
2012-08-22 12:55:00,32.85,32.86,32.84,32.85,28000.0,21.5488,21.5554,21.5422,21.5488,28000.0
2012-08-22 13:00:00,32.85,32.91,32.85,32.9,50700.0,21.5488,21.5882,21.5488,21.5816,50700.0
2012-08-22 13:05:00,32.9,32.9,32.87,32.87,35900.0,21.5816,21.5816,21.5619,21.5619,35900.0
2012-08-22 13:10:00,32.88,32.88,32.87,32.87,26100.0,21.5685,21.5685,21.5619,21.5619,26100.0
2012-08-22 13:15:00,32.87,32.92,32.87,32.92,39800.0,21.5619,21.5947,21.5619,21.5947,39800.0
2012-08-22 13:20:00,32.92,32.96,32.91,32.96,33700.0,21.5947,21.621,21.5882,21.621,33700.0
2012-08-22 13:25:00,32.96,32.97,32.95,32.96,42900.0,21.621,21.6275,21.6144,21.621,42900.0
2012-08-22 13:30:00,32.97,32.99,32.96,32.98,26300.0,21.6275,21.6406,21.621,21.6341,26300.0
2012-08-22 13:35:00,32.98,33.0,32.98,33.0,48100.0,21.6341,21.6472,21.6341,21.6472,48100.0
2012-08-22 13:40:00,33.0,33.04,33.0,33.04,54400.0,21.6472,21.6734,21.6472,21.6734,54400.0
2012-08-22 13:45:00,33.04,33.04,33.01,33.02,65600.0,21.6734,21.6734,21.6538,21.6603,65600.0
2012-08-22 13:50:00,33.02,33.03,32.99,33.0,55400.0,21.6603,21.6669,21.6406,21.6472,55400.0
2012-08-22 13:55:00,33.0,33.01,32.99,33.0,43500.0,21.6472,21.6538,21.6406,21.6472,43500.0
2012-08-22 14:00:00,33.0,33.14,33.0,33.1,204900.0,21.6472,21.739,21.6472,21.7128,204900.0
2012-08-22 14:05:00,33.1,33.12,33.03,33.05,94200.0,21.7128,21.7259,21.6669,21.68,94200.0
2012-08-22 14:10:00,33.05,33.1,33.04,33.04,66400.0,21.68,21.7128,21.6734,21.6734,66400.0
2012-08-22 14:15:00,33.03,33.05,32.98,33.02,116300.0,21.6669,21.68,21.6341,21.6603,116300.0
2012-08-22 14:20:00,33.02,33.03,32.98,32.98,94400.0,21.6603,21.6669,21.6341,21.6341,94400.0
2012-08-22 14:25:00,32.98,33.03,32.97,33.03,72000.0,21.6341,21.6669,21.6275,21.6669,72000.0
2012-08-22 14:30:00,33.02,33.06,33.0,33.06,121600.0,21.6603,21.6866,21.6472,21.6866,121600.0
2012-08-22 14:35:00,33.05,33.09,33.04,33.05,115600.0,21.68,21.7062,21.6734,21.68,115600.0
2012-08-22 14:40:00,33.05,33.09,33.04,33.06,135800.0,21.68,21.7062,21.6734,21.6866,135800.0
2012-08-22 14:45:00,33.05,33.1,33.05,33.07,106500.0,21.68,21.7128,21.68,21.6931,106500.0
2012-08-22 14:50:00,33.08,33.1,33.05,33.07,86500.0,21.6997,21.7128,21.68,21.6931,86500.0
2012-08-22 14:55:00,33.07,33.08,33.04,33.04,138100.0,21.6931,21.6997,21.6734,21.6734,138100.0
2012-08-22 15:00:00,33.04,33.05,33.0,33.03,131100.0,21.6734,21.68,21.6472,21.6669,131100.0
2012-08-22 15:05:00,33.02,33.04,33.02,33.03,79900.0,21.6603,21.6734,21.6603,21.6669,79900.0
2012-08-22 15:10:00,33.03,33.05,33.01,33.02,113700.0,21.6669,21.68,21.6538,21.6603,113700.0
2012-08-22 15:15:00,33.01,33.02,32.97,32.97,112500.0,21.6538,21.6603,21.6275,21.6275,112500.0
2012-08-22 15:20:00,32.97,32.99,32.96,32.98,81500.0,21.6275,21.6406,21.621,21.6341,81500.0
2012-08-22 15:25:00,32.97,32.99,32.95,32.97,94700.0,21.6275,21.6406,21.6144,21.6275,94700.0
2012-08-22 15:30:00,32.98,33.0,32.96,32.97,96900.0,21.6341,21.6472,21.621,21.6275,96900.0
2012-08-22 15:35:00,32.96,32.99,32.95,32.97,114700.0,21.621,21.6406,21.6144,21.6275,114700.0
2012-08-22 15:40:00,32.97,32.97,32.94,32.94,140700.0,21.6275,21.6275,21.6078,21.6078,140700.0
2012-08-22 15:45:00,32.94,32.94,32.89,32.92,325100.0,21.6078,21.6078,21.575,21.5947,325100.0
2012-08-22 15:50:00,32.92,32.96,32.91,32.93,213200.0,21.5947,21.621,21.5882,21.6013,213200.0
2012-08-22 15:55:00,32.93,32.94,32.91,32.91,421500.0,21.6013,21.6078,21.5882,21.5882,421500.0
2012-08-23 09:30:00,32.86,32.97,32.8,32.86,235100.0,21.5554,21.6275,21.516,21.5554,235100.0
2012-08-23 09:35:00,32.87,32.93,32.83,32.89,41600.0,21.5619,21.6013,21.5357,21.575,41600.0
2012-08-23 09:40:00,32.88,32.94,32.87,32.92,76300.0,21.5685,21.6078,21.5619,21.5947,76300.0
2012-08-23 09:45:00,32.92,32.93,32.85,32.87,78400.0,21.5947,21.6013,21.5488,21.5619,78400.0
2012-08-23 09:50:00,32.86,32.91,32.85,32.88,75100.0,21.5554,21.5882,21.5488,21.5685,75100.0
2012-08-23 09:55:00,32.87,32.94,32.83,32.92,169100.0,21.5619,21.6078,21.5357,21.5947,169100.0
2012-08-23 10:00:00,32.91,32.93,32.87,32.91,71700.0,21.5882,21.6013,21.5619,21.5882,71700.0
2012-08-23 10:05:00,32.9,32.92,32.87,32.88,52300.0,21.5816,21.5947,21.5619,21.5685,52300.0
2012-08-23 10:10:00,32.88,32.88,32.82,32.86,62400.0,21.5685,21.5685,21.5291,21.5554,62400.0
2012-08-23 10:15:00,32.86,32.88,32.82,32.82,46300.0,21.5554,21.5685,21.5291,21.5291,46300.0
2012-08-23 10:20:00,32.83,32.9,32.82,32.9,63600.0,21.5357,21.5816,21.5291,21.5816,63600.0
2012-08-23 10:25:00,32.89,32.9,32.86,32.88,39000.0,21.575,21.5816,21.5554,21.5685,39000.0
2012-08-23 10:30:00,32.88,32.93,32.85,32.9,64200.0,21.5685,21.6013,21.5488,21.5816,64200.0
2012-08-23 10:35:00,32.9,32.93,32.89,32.89,35300.0,21.5816,21.6013,21.575,21.575,35300.0
2012-08-23 10:40:00,32.89,32.9,32.87,32.89,24300.0,21.575,21.5816,21.5619,21.575,24300.0
2012-08-23 10:45:00,32.89,32.95,32.89,32.91,54800.0,21.575,21.6144,21.575,21.5882,54800.0
2012-08-23 10:50:00,32.91,32.94,32.9,32.91,33600.0,21.5882,21.6078,21.5816,21.5882,33600.0
2012-08-23 10:55:00,32.9,32.91,32.86,32.88,30900.0,21.5816,21.5882,21.5554,21.5685,30900.0
2012-08-23 11:00:00,32.89,32.89,32.82,32.83,40200.0,21.575,21.575,21.5291,21.5357,40200.0
2012-08-23 11:05:00,32.83,32.85,32.81,32.83,53200.0,21.5357,21.5488,21.5226,21.5357,53200.0
2012-08-23 11:10:00,32.84,32.84,32.81,32.82,31200.0,21.5422,21.5422,21.5226,21.5291,31200.0
2012-08-23 11:15:00,32.83,32.84,32.82,32.82,19100.0,21.5357,21.5422,21.5291,21.5291,19100.0
2012-08-23 11:20:00,32.82,32.83,32.78,32.83,42600.0,21.5291,21.5357,21.5029,21.5357,42600.0
2012-08-23 11:25:00,32.83,32.9,32.83,32.89,34900.0,21.5357,21.5816,21.5357,21.575,34900.0
2012-08-23 11:30:00,32.89,32.89,32.84,32.86,62300.0,21.575,21.575,21.5422,21.5554,62300.0
2012-08-23 11:35:00,32.86,32.87,32.84,32.84,12900.0,21.5554,21.5619,21.5422,21.5422,12900.0
2012-08-23 11:40:00,32.84,32.85,32.81,32.82,50600.0,21.5422,21.5488,21.5226,21.5291,50600.0
2012-08-23 11:45:00,32.81,32.82,32.8,32.8,77500.0,21.5226,21.5291,21.516,21.516,77500.0
2012-08-23 11:50:00,32.8,32.83,32.8,32.83,22500.0,21.516,21.5357,21.516,21.5357,22500.0
2012-08-23 11:55:00,32.82,32.87,32.82,32.86,33200.0,21.5291,21.5619,21.5291,21.5554,33200.0
2012-08-23 12:00:00,32.86,32.88,32.82,32.83,44800.0,21.5554,21.5685,21.5291,21.5357,44800.0
2012-08-23 12:05:00,32.82,32.85,32.8,32.83,48200.0,21.5291,21.5488,21.516,21.5357,48200.0
2012-08-23 12:10:00,32.84,32.85,32.78,32.8,122400.0,21.5422,21.5488,21.5029,21.516,122400.0
2012-08-23 12:15:00,32.8,32.82,32.77,32.82,37700.0,21.516,21.5291,21.4963,21.5291,37700.0
2012-08-23 12:20:00,32.82,32.83,32.77,32.8,88200.0,21.5291,21.5357,21.4963,21.516,88200.0
2012-08-23 12:25:00,32.81,32.82,32.79,32.82,30200.0,21.5226,21.5291,21.5094,21.5291,30200.0
2012-08-23 12:30:00,32.81,32.84,32.8,32.82,40500.0,21.5226,21.5422,21.516,21.5291,40500.0
2012-08-23 12:35:00,32.82,32.82,32.8,32.8,13300.0,21.5291,21.5291,21.516,21.516,13300.0
2012-08-23 12:40:00,32.81,32.85,32.8,32.85,41900.0,21.5226,21.5488,21.516,21.5488,41900.0
2012-08-23 12:45:00,32.85,32.86,32.83,32.84,20800.0,21.5488,21.5554,21.5357,21.5422,20800.0
2012-08-23 12:50:00,32.84,32.86,32.82,32.82,23700.0,21.5422,21.5554,21.5291,21.5291,23700.0
2012-08-23 12:55:00,32.82,32.82,32.79,32.8,24700.0,21.5291,21.5291,21.5094,21.516,24700.0
2012-08-23 13:00:00,32.8,32.8,32.76,32.79,39200.0,21.516,21.516,21.4898,21.5094,39200.0
2012-08-23 13:05:00,32.79,32.8,32.78,32.8,15500.0,21.5094,21.516,21.5029,21.516,15500.0
2012-08-23 13:10:00,32.8,32.82,32.74,32.76,55900.0,21.516,21.5291,21.4766,21.4898,55900.0
2012-08-23 13:15:00,32.75,32.79,32.75,32.77,41600.0,21.4832,21.5094,21.4832,21.4963,41600.0
2012-08-23 13:20:00,32.77,32.78,32.76,32.76,53000.0,21.4963,21.5029,21.4898,21.4898,53000.0
2012-08-23 13:25:00,32.76,32.77,32.74,32.75,42300.0,21.4898,21.4963,21.4766,21.4832,42300.0
2012-08-23 13:30:00,32.74,32.76,32.73,32.76,16500.0,21.4766,21.4898,21.4701,21.4898,16500.0
2012-08-23 13:35:00,32.76,32.77,32.74,32.75,19900.0,21.4898,21.4963,21.4766,21.4832,19900.0
2012-08-23 13:40:00,32.75,32.77,32.74,32.76,25000.0,21.4832,21.4963,21.4766,21.4898,25000.0
2012-08-23 13:45:00,32.77,32.79,32.76,32.79,21300.0,21.4963,21.5094,21.4898,21.5094,21300.0
2012-08-23 13:50:00,32.78,32.81,32.77,32.8,47200.0,21.5029,21.5226,21.4963,21.516,47200.0
2012-08-23 13:55:00,32.79,32.8,32.77,32.78,16000.0,21.5094,21.516,21.4963,21.5029,16000.0
2012-08-23 14:00:00,32.78,32.79,32.76,32.77,35700.0,21.5029,21.5094,21.4898,21.4963,35700.0
2012-08-23 14:05:00,32.77,32.81,32.77,32.81,15500.0,21.4963,21.5226,21.4963,21.5226,15500.0
2012-08-23 14:10:00,32.81,32.82,32.8,32.81,10400.0,21.5226,21.5291,21.516,21.5226,10400.0
2012-08-23 14:15:00,32.81,32.84,32.81,32.81,41000.0,21.5226,21.5422,21.5226,21.5226,41000.0
2012-08-23 14:20:00,32.81,32.82,32.79,32.8,20100.0,21.5226,21.5291,21.5094,21.516,20100.0
2012-08-23 14:25:00,32.81,32.82,32.79,32.8,24300.0,21.5226,21.5291,21.5094,21.516,24300.0
2012-08-23 14:30:00,32.79,32.8,32.78,32.78,32300.0,21.5094,21.516,21.5029,21.5029,32300.0
2012-08-23 14:35:00,32.78,32.82,32.78,32.8,23900.0,21.5029,21.5291,21.5029,21.516,23900.0
2012-08-23 14:40:00,32.8,32.82,32.8,32.82,12300.0,21.516,21.5291,21.516,21.5291,12300.0
2012-08-23 14:45:00,32.82,32.85,32.81,32.84,34000.0,21.5291,21.5488,21.5226,21.5422,34000.0
2012-08-23 14:50:00,32.84,32.84,32.81,32.81,15900.0,21.5422,21.5422,21.5226,21.5226,15900.0
2012-08-23 14:55:00,32.82,32.83,32.78,32.79,53100.0,21.5291,21.5357,21.5029,21.5094,53100.0
2012-08-23 15:00:00,32.78,32.79,32.78,32.78,8800.0,21.5029,21.5094,21.5029,21.5029,8800.0
2012-08-23 15:05:00,32.79,32.84,32.78,32.84,47500.0,21.5094,21.5422,21.5029,21.5422,47500.0
2012-08-23 15:10:00,32.84,32.84,32.82,32.83,35400.0,21.5422,21.5422,21.5291,21.5357,35400.0
2012-08-23 15:15:00,32.84,32.84,32.83,32.84,34800.0,21.5422,21.5422,21.5357,21.5422,34800.0
2012-08-23 15:20:00,32.83,32.84,32.77,32.78,68500.0,21.5357,21.5422,21.4963,21.5029,68500.0
2012-08-23 15:25:00,32.77,32.8,32.77,32.79,51600.0,21.4963,21.516,21.4963,21.5094,51600.0
2012-08-23 15:30:00,32.77,32.79,32.76,32.79,68000.0,21.4963,21.5094,21.4898,21.5094,68000.0
2012-08-23 15:35:00,32.78,32.81,32.76,32.8,87300.0,21.5029,21.5226,21.4898,21.516,87300.0
2012-08-23 15:40:00,32.79,32.82,32.79,32.79,77700.0,21.5094,21.5291,21.5094,21.5094,77700.0
2012-08-23 15:45:00,32.8,32.82,32.79,32.79,110700.0,21.516,21.5291,21.5094,21.5094,110700.0
2012-08-23 15:50:00,32.79,32.8,32.76,32.78,191400.0,21.5094,21.516,21.4898,21.5029,191400.0
2012-08-23 15:55:00,32.77,32.79,32.75,32.79,396600.0,21.4963,21.5094,21.4832,21.5094,396600.0
2012-08-24 09:30:00,32.62,32.86,32.61,32.75,102000.0,21.3979,21.5554,21.3914,21.4832,102000.0
2012-08-24 09:35:00,32.76,32.85,32.71,32.73,153500.0,21.4898,21.5488,21.457,21.4701,153500.0
2012-08-24 09:40:00,32.73,32.77,32.72,32.74,44300.0,21.4701,21.4963,21.4635,21.4766,44300.0
2012-08-24 09:45:00,32.74,32.78,32.74,32.76,31800.0,21.4766,21.5029,21.4766,21.4898,31800.0
2012-08-24 09:50:00,32.76,32.77,32.73,32.73,54600.0,21.4898,21.4963,21.4701,21.4701,54600.0
2012-08-24 09:55:00,32.74,32.74,32.7,32.7,50300.0,21.4766,21.4766,21.4504,21.4504,50300.0
2012-08-24 10:00:00,32.7,32.76,32.7,32.75,87400.0,21.4504,21.4898,21.4504,21.4832,87400.0
2012-08-24 10:05:00,32.76,32.78,32.75,32.76,53300.0,21.4898,21.5029,21.4832,21.4898,53300.0
2012-08-24 10:10:00,32.76,32.79,32.75,32.76,85800.0,21.4898,21.5094,21.4832,21.4898,85800.0
2012-08-24 10:15:00,32.75,32.76,32.74,32.75,55000.0,21.4832,21.4898,21.4766,21.4832,55000.0
2012-08-24 10:20:00,32.74,32.76,32.72,32.73,61100.0,21.4766,21.4898,21.4635,21.4701,61100.0
2012-08-24 10:25:00,32.73,32.74,32.72,32.72,44100.0,21.4701,21.4766,21.4635,21.4635,44100.0
2012-08-24 10:30:00,32.72,32.76,32.71,32.75,57800.0,21.4635,21.4898,21.457,21.4832,57800.0
2012-08-24 10:35:00,32.75,32.82,32.74,32.81,51500.0,21.4832,21.5291,21.4766,21.5226,51500.0
2012-08-24 10:40:00,32.82,32.82,32.78,32.8,47100.0,21.5291,21.5291,21.5029,21.516,47100.0
2012-08-24 10:45:00,32.8,32.8,32.77,32.77,41900.0,21.516,21.516,21.4963,21.4963,41900.0
2012-08-24 10:50:00,32.76,32.8,32.75,32.79,121500.0,21.4898,21.516,21.4832,21.5094,121500.0
2012-08-24 10:55:00,32.79,32.79,32.75,32.75,38400.0,21.5094,21.5094,21.4832,21.4832,38400.0
2012-08-24 11:00:00,32.75,32.8,32.75,32.8,37200.0,21.4832,21.516,21.4832,21.516,37200.0
2012-08-24 11:05:00,32.79,32.81,32.79,32.79,51900.0,21.5094,21.5226,21.5094,21.5094,51900.0
2012-08-24 11:10:00,32.78,32.8,32.78,32.79,42800.0,21.5029,21.516,21.5029,21.5094,42800.0
2012-08-24 11:15:00,32.8,32.91,32.8,32.9,108100.0,21.516,21.5882,21.516,21.5816,108100.0
2012-08-24 11:20:00,32.9,32.93,32.89,32.89,75400.0,21.5816,21.6013,21.575,21.575,75400.0
2012-08-24 11:25:00,32.9,32.92,32.88,32.9,124000.0,21.5816,21.5947,21.5685,21.5816,124000.0
2012-08-24 11:30:00,32.9,32.94,32.89,32.93,67200.0,21.5816,21.6078,21.575,21.6013,67200.0
2012-08-24 11:35:00,32.93,32.93,32.89,32.92,47800.0,21.6013,21.6013,21.575,21.5947,47800.0
2012-08-24 11:40:00,32.91,32.93,32.9,32.93,68500.0,21.5882,21.6013,21.5816,21.6013,68500.0
2012-08-24 11:45:00,32.93,32.93,32.91,32.91,29300.0,21.6013,21.6013,21.5882,21.5882,29300.0
2012-08-24 11:50:00,32.91,32.92,32.88,32.89,31000.0,21.5882,21.5947,21.5685,21.575,31000.0
2012-08-24 11:55:00,32.89,32.9,32.87,32.87,19200.0,21.575,21.5816,21.5619,21.5619,19200.0
2012-08-24 12:00:00,32.88,32.9,32.87,32.9,22500.0,21.5685,21.5816,21.5619,21.5816,22500.0
2012-08-24 12:05:00,32.89,32.93,32.89,32.9,29400.0,21.575,21.6013,21.575,21.5816,29400.0
2012-08-24 12:10:00,32.9,32.9,32.87,32.87,46600.0,21.5816,21.5816,21.5619,21.5619,46600.0
2012-08-24 12:15:00,32.87,32.89,32.87,32.88,32600.0,21.5619,21.575,21.5619,21.5685,32600.0
2012-08-24 12:20:00,32.87,32.89,32.86,32.87,36400.0,21.5619,21.575,21.5554,21.5619,36400.0
2012-08-24 12:25:00,32.86,32.88,32.86,32.88,31600.0,21.5554,21.5685,21.5554,21.5685,31600.0
2012-08-24 12:30:00,32.87,32.89,32.87,32.89,21100.0,21.5619,21.575,21.5619,21.575,21100.0
2012-08-24 12:35:00,32.89,32.91,32.89,32.91,34400.0,21.575,21.5882,21.575,21.5882,34400.0
2012-08-24 12:40:00,32.9,32.91,32.89,32.9,33800.0,21.5816,21.5882,21.575,21.5816,33800.0
2012-08-24 12:45:00,32.9,32.92,32.89,32.9,112000.0,21.5816,21.5947,21.575,21.5816,112000.0
2012-08-24 12:50:00,32.9,32.9,32.89,32.9,13000.0,21.5816,21.5816,21.575,21.5816,13000.0
2012-08-24 12:55:00,32.9,32.9,32.88,32.89,46300.0,21.5816,21.5816,21.5685,21.575,46300.0
2012-08-24 13:00:00,32.89,32.89,32.88,32.89,18700.0,21.575,21.575,21.5685,21.575,18700.0
2012-08-24 13:05:00,32.89,32.9,32.87,32.9,40300.0,21.575,21.5816,21.5619,21.5816,40300.0
2012-08-24 13:10:00,32.9,32.9,32.88,32.9,31400.0,21.5816,21.5816,21.5685,21.5816,31400.0
2012-08-24 13:15:00,32.9,32.9,32.88,32.89,13400.0,21.5816,21.5816,21.5685,21.575,13400.0
2012-08-24 13:20:00,32.89,32.89,32.88,32.88,9600.0,21.575,21.575,21.5685,21.5685,9600.0
2012-08-24 13:25:00,32.89,32.91,32.88,32.89,77400.0,21.575,21.5882,21.5685,21.575,77400.0
2012-08-24 13:30:00,32.9,32.94,32.9,32.93,79000.0,21.5816,21.6078,21.5816,21.6013,79000.0
2012-08-24 13:35:00,32.94,32.94,32.93,32.94,9800.0,21.6078,21.6078,21.6013,21.6078,9800.0
2012-08-24 13:40:00,32.93,32.98,32.93,32.98,50400.0,21.6013,21.6341,21.6013,21.6341,50400.0
2012-08-24 13:45:00,32.98,33.0,32.97,32.99,48100.0,21.6341,21.6472,21.6275,21.6406,48100.0
2012-08-24 13:50:00,32.99,33.0,32.98,32.99,34100.0,21.6406,21.6472,21.6341,21.6406,34100.0
2012-08-24 13:55:00,33.0,33.0,32.97,33.0,61900.0,21.6472,21.6472,21.6275,21.6472,61900.0
2012-08-24 14:00:00,32.99,33.0,32.97,32.98,28000.0,21.6406,21.6472,21.6275,21.6341,28000.0
2012-08-24 14:05:00,32.98,32.98,32.94,32.95,36400.0,21.6341,21.6341,21.6078,21.6144,36400.0
2012-08-24 14:10:00,32.95,32.96,32.94,32.95,30600.0,21.6144,21.621,21.6078,21.6144,30600.0
2012-08-24 14:15:00,32.95,32.96,32.95,32.95,11000.0,21.6144,21.621,21.6144,21.6144,11000.0
2012-08-24 14:20:00,32.96,32.99,32.95,32.99,44600.0,21.621,21.6406,21.6144,21.6406,44600.0
2012-08-24 14:25:00,32.99,32.99,32.98,32.99,24600.0,21.6406,21.6406,21.6341,21.6406,24600.0
2012-08-24 14:30:00,32.98,33.0,32.98,33.0,58700.0,21.6341,21.6472,21.6341,21.6472,58700.0
2012-08-24 14:35:00,33.0,33.0,32.97,32.97,45100.0,21.6472,21.6472,21.6275,21.6275,45100.0
2012-08-24 14:40:00,32.97,32.98,32.95,32.95,81800.0,21.6275,21.6341,21.6144,21.6144,81800.0
2012-08-24 14:45:00,32.96,32.96,32.95,32.95,42600.0,21.621,21.621,21.6144,21.6144,42600.0
2012-08-24 14:50:00,32.95,32.96,32.93,32.93,32800.0,21.6144,21.621,21.6013,21.6013,32800.0
2012-08-24 14:55:00,32.93,32.94,32.93,32.94,27400.0,21.6013,21.6078,21.6013,21.6078,27400.0
2012-08-24 15:00:00,32.93,32.94,32.93,32.93,30200.0,21.6013,21.6078,21.6013,21.6013,30200.0
2012-08-24 15:05:00,32.93,32.94,32.93,32.94,25400.0,21.6013,21.6078,21.6013,21.6078,25400.0
2012-08-24 15:10:00,32.93,32.96,32.93,32.96,65800.0,21.6013,21.621,21.6013,21.621,65800.0
2012-08-24 15:15:00,32.95,32.98,32.95,32.98,83800.0,21.6144,21.6341,21.6144,21.6341,83800.0
2012-08-24 15:20:00,32.98,32.98,32.96,32.98,63100.0,21.6341,21.6341,21.621,21.6341,63100.0
2012-08-24 15:25:00,32.98,32.99,32.97,32.98,62000.0,21.6341,21.6406,21.6275,21.6341,62000.0
2012-08-24 15:30:00,32.98,33.0,32.96,32.99,154400.0,21.6341,21.6472,21.621,21.6406,154400.0
2012-08-24 15:35:00,32.99,33.01,32.97,33.01,118900.0,21.6406,21.6538,21.6275,21.6538,118900.0
2012-08-24 15:40:00,33.01,33.04,33.0,33.03,260400.0,21.6538,21.6734,21.6472,21.6669,260400.0
2012-08-24 15:45:00,33.04,33.09,33.03,33.04,222400.0,21.6734,21.7062,21.6669,21.6734,222400.0
2012-08-24 15:50:00,33.04,33.04,32.97,33.0,222100.0,21.6734,21.6734,21.6275,21.6472,222100.0
2012-08-24 15:55:00,33.0,33.03,32.99,33.03,566800.0,21.6472,21.6669,21.6406,21.6669,566800.0
2012-08-27 09:30:00,33.06,33.12,33.05,33.05,123900.0,21.6866,21.7259,21.68,21.68,123900.0
2012-08-27 09:35:00,33.06,33.07,33.0,33.01,70500.0,21.6866,21.6931,21.6472,21.6538,70500.0
2012-08-27 09:40:00,33.01,33.08,33.01,33.03,89600.0,21.6538,21.6997,21.6538,21.6669,89600.0
2012-08-27 09:45:00,33.02,33.07,33.0,33.06,74800.0,21.6603,21.6931,21.6472,21.6866,74800.0
2012-08-27 09:50:00,33.05,33.06,33.02,33.04,40900.0,21.68,21.6866,21.6603,21.6734,40900.0
2012-08-27 09:55:00,33.03,33.06,33.0,33.0,78100.0,21.6669,21.6866,21.6472,21.6472,78100.0
2012-08-27 10:00:00,33.0,33.03,32.98,33.01,94100.0,21.6472,21.6669,21.6341,21.6538,94100.0
2012-08-27 10:05:00,33.01,33.02,32.97,32.98,43300.0,21.6538,21.6603,21.6275,21.6341,43300.0
2012-08-27 10:10:00,32.98,33.0,32.93,32.94,93600.0,21.6341,21.6472,21.6013,21.6078,93600.0
2012-08-27 10:15:00,32.94,32.98,32.94,32.95,102000.0,21.6078,21.6341,21.6078,21.6144,102000.0
2012-08-27 10:20:00,32.94,32.96,32.91,32.96,66200.0,21.6078,21.621,21.5882,21.621,66200.0
2012-08-27 10:25:00,32.96,32.96,32.91,32.93,61800.0,21.621,21.621,21.5882,21.6013,61800.0
2012-08-27 10:30:00,32.93,32.93,32.9,32.91,44100.0,21.6013,21.6013,21.5816,21.5882,44100.0
2012-08-27 10:35:00,32.9,32.94,32.89,32.93,57300.0,21.5816,21.6078,21.575,21.6013,57300.0
2012-08-27 10:40:00,32.93,32.94,32.9,32.91,57900.0,21.6013,21.6078,21.5816,21.5882,57900.0
2012-08-27 10:45:00,32.91,32.95,32.9,32.95,126200.0,21.5882,21.6144,21.5816,21.6144,126200.0
2012-08-27 10:50:00,32.94,32.98,32.94,32.95,69900.0,21.6078,21.6341,21.6078,21.6144,69900.0
2012-08-27 10:55:00,32.95,33.0,32.94,32.99,85200.0,21.6144,21.6472,21.6078,21.6406,85200.0
2012-08-27 11:00:00,32.98,33.08,32.98,33.07,216000.0,21.6341,21.6997,21.6341,21.6931,216000.0
2012-08-27 11:05:00,33.08,33.16,33.08,33.15,131500.0,21.6997,21.7522,21.6997,21.7456,131500.0
2012-08-27 11:10:00,33.15,33.17,33.14,33.17,102500.0,21.7456,21.7587,21.739,21.7587,102500.0
2012-08-27 11:15:00,33.17,33.23,33.16,33.23,149900.0,21.7587,21.7981,21.7522,21.7981,149900.0
2012-08-27 11:20:00,33.22,33.24,33.22,33.22,95400.0,21.7915,21.8046,21.7915,21.7915,95400.0
2012-08-27 11:25:00,33.22,33.24,33.22,33.24,41500.0,21.7915,21.8046,21.7915,21.8046,41500.0
2012-08-27 11:30:00,33.23,33.27,33.23,33.26,55400.0,21.7981,21.8243,21.7981,21.8178,55400.0
2012-08-27 11:35:00,33.26,33.26,33.21,33.21,93500.0,21.8178,21.8178,21.785,21.785,93500.0
2012-08-27 11:40:00,33.21,33.23,33.19,33.22,80300.0,21.785,21.7981,21.7718,21.7915,80300.0
2012-08-27 11:45:00,33.22,33.26,33.21,33.25,62700.0,21.7915,21.8178,21.785,21.8112,62700.0
2012-08-27 11:50:00,33.25,33.25,33.2,33.21,44500.0,21.8112,21.8112,21.7784,21.785,44500.0
2012-08-27 11:55:00,33.21,33.22,33.19,33.2,47700.0,21.785,21.7915,21.7718,21.7784,47700.0
2012-08-27 12:00:00,33.19,33.21,33.18,33.2,32200.0,21.7718,21.785,21.7653,21.7784,32200.0
2012-08-27 12:05:00,33.2,33.22,33.19,33.19,61800.0,21.7784,21.7915,21.7718,21.7718,61800.0
2012-08-27 12:10:00,33.2,33.2,33.18,33.2,74700.0,21.7784,21.7784,21.7653,21.7784,74700.0
2012-08-27 12:15:00,33.2,33.2,33.17,33.17,41500.0,21.7784,21.7784,21.7587,21.7587,41500.0
2012-08-27 12:20:00,33.17,33.2,33.17,33.19,61900.0,21.7587,21.7784,21.7587,21.7718,61900.0
2012-08-27 12:25:00,33.2,33.22,33.18,33.2,95500.0,21.7784,21.7915,21.7653,21.7784,95500.0
2012-08-27 12:30:00,33.2,33.26,33.2,33.25,95800.0,21.7784,21.8178,21.7784,21.8112,95800.0
2012-08-27 12:35:00,33.25,33.27,33.24,33.26,120100.0,21.8112,21.8243,21.8046,21.8178,120100.0
2012-08-27 12:40:00,33.26,33.27,33.26,33.27,23500.0,21.8178,21.8243,21.8178,21.8243,23500.0
2012-08-27 12:45:00,33.27,33.27,33.26,33.27,31200.0,21.8243,21.8243,21.8178,21.8243,31200.0
2012-08-27 12:50:00,33.27,33.27,33.24,33.25,70500.0,21.8243,21.8243,21.8046,21.8112,70500.0
2012-08-27 12:55:00,33.25,33.25,33.24,33.25,26300.0,21.8112,21.8112,21.8046,21.8112,26300.0
2012-08-27 13:00:00,33.25,33.25,33.22,33.22,35700.0,21.8112,21.8112,21.7915,21.7915,35700.0
2012-08-27 13:05:00,33.22,33.25,33.22,33.25,42700.0,21.7915,21.8112,21.7915,21.8112,42700.0
2012-08-27 13:10:00,33.24,33.25,33.24,33.25,16200.0,21.8046,21.8112,21.8046,21.8112,16200.0
2012-08-27 13:15:00,33.24,33.27,33.24,33.26,32500.0,21.8046,21.8243,21.8046,21.8178,32500.0
2012-08-27 13:20:00,33.26,33.3,33.25,33.29,87200.0,21.8178,21.844,21.8112,21.8374,87200.0
2012-08-27 13:25:00,33.29,33.3,33.27,33.29,58600.0,21.8374,21.844,21.8243,21.8374,58600.0
2012-08-27 13:30:00,33.28,33.29,33.28,33.28,25000.0,21.8309,21.8374,21.8309,21.8309,25000.0
2012-08-27 13:35:00,33.28,33.29,33.27,33.27,35200.0,21.8309,21.8374,21.8243,21.8243,35200.0
2012-08-27 13:40:00,33.27,33.28,33.25,33.27,27400.0,21.8243,21.8309,21.8112,21.8243,27400.0
2012-08-27 13:45:00,33.26,33.27,33.26,33.26,27300.0,21.8178,21.8243,21.8178,21.8178,27300.0
2012-08-27 13:50:00,33.27,33.3,33.27,33.28,120800.0,21.8243,21.844,21.8243,21.8309,120800.0
2012-08-27 13:55:00,33.28,33.31,33.28,33.31,82900.0,21.8309,21.8506,21.8309,21.8506,82900.0
2012-08-27 14:00:00,33.31,33.31,33.3,33.3,38900.0,21.8506,21.8506,21.844,21.844,38900.0
2012-08-27 14:05:00,33.3,33.33,33.3,33.33,69900.0,21.844,21.8637,21.844,21.8637,69900.0
2012-08-27 14:10:00,33.33,33.34,33.32,33.32,42100.0,21.8637,21.8702,21.8571,21.8571,42100.0
2012-08-27 14:15:00,33.32,33.33,33.29,33.32,89400.0,21.8571,21.8637,21.8374,21.8571,89400.0
2012-08-27 14:20:00,33.32,33.33,33.3,33.31,93000.0,21.8571,21.8637,21.844,21.8506,93000.0
2012-08-27 14:25:00,33.31,33.33,33.31,33.31,46700.0,21.8506,21.8637,21.8506,21.8506,46700.0
2012-08-27 14:30:00,33.31,33.33,33.31,33.32,36000.0,21.8506,21.8637,21.8506,21.8571,36000.0
2012-08-27 14:35:00,33.33,33.33,33.32,33.32,48600.0,21.8637,21.8637,21.8571,21.8571,48600.0
2012-08-27 14:40:00,33.33,33.33,33.3,33.3,52800.0,21.8637,21.8637,21.844,21.844,52800.0
2012-08-27 14:45:00,33.3,33.31,33.3,33.3,40200.0,21.844,21.8506,21.844,21.844,40200.0
2012-08-27 14:50:00,33.31,33.31,33.3,33.3,37200.0,21.8506,21.8506,21.844,21.844,37200.0
2012-08-27 14:55:00,33.3,33.34,33.3,33.32,85300.0,21.844,21.8702,21.844,21.8571,85300.0
2012-08-27 15:00:00,33.32,33.33,33.32,33.32,28700.0,21.8571,21.8637,21.8571,21.8571,28700.0
2012-08-27 15:05:00,33.32,33.33,33.31,33.31,61100.0,21.8571,21.8637,21.8506,21.8506,61100.0
2012-08-27 15:10:00,33.31,33.32,33.3,33.3,58600.0,21.8506,21.8571,21.844,21.844,58600.0
2012-08-27 15:15:00,33.3,33.31,33.3,33.3,82500.0,21.844,21.8506,21.844,21.844,82500.0
2012-08-27 15:20:00,33.3,33.31,33.25,33.25,125200.0,21.844,21.8506,21.8112,21.8112,125200.0
2012-08-27 15:25:00,33.25,33.26,33.24,33.25,68700.0,21.8112,21.8178,21.8046,21.8112,68700.0
2012-08-27 15:30:00,33.24,33.27,33.23,33.25,189300.0,21.8046,21.8243,21.7981,21.8112,189300.0
2012-08-27 15:35:00,33.25,33.27,33.22,33.22,100800.0,21.8112,21.8243,21.7915,21.7915,100800.0
2012-08-27 15:40:00,33.23,33.24,33.21,33.23,162400.0,21.7981,21.8046,21.785,21.7981,162400.0
2012-08-27 15:45:00,33.23,33.24,33.22,33.23,129700.0,21.7981,21.8046,21.7915,21.7981,129700.0
2012-08-27 15:50:00,33.22,33.23,33.17,33.17,121900.0,21.7915,21.7981,21.7587,21.7587,121900.0
2012-08-27 15:55:00,33.17,33.2,33.17,33.2,389000.0,21.7587,21.7784,21.7587,21.7784,389000.0
2012-08-28 09:30:00,33.08,33.24,33.05,33.24,148200.0,21.6997,21.8046,21.68,21.8046,148200.0
2012-08-28 09:35:00,33.24,33.31,33.14,33.31,254800.0,21.8046,21.8506,21.739,21.8506,254800.0
2012-08-28 09:40:00,33.31,33.33,33.25,33.26,46000.0,21.8506,21.8637,21.8112,21.8178,46000.0
2012-08-28 09:45:00,33.25,33.32,33.25,33.28,50700.0,21.8112,21.8571,21.8112,21.8309,50700.0
2012-08-28 09:50:00,33.28,33.31,33.22,33.25,151600.0,21.8309,21.8506,21.7915,21.8112,151600.0
2012-08-28 09:55:00,33.25,33.25,33.19,33.23,55300.0,21.8112,21.8112,21.7718,21.7981,55300.0
2012-08-28 10:00:00,33.23,33.23,33.16,33.21,148300.0,21.7981,21.7981,21.7522,21.785,148300.0
2012-08-28 10:05:00,33.22,33.28,33.21,33.26,51600.0,21.7915,21.8309,21.785,21.8178,51600.0
2012-08-28 10:10:00,33.26,33.32,33.25,33.3,79000.0,21.8178,21.8571,21.8112,21.844,79000.0
2012-08-28 10:15:00,33.3,33.37,33.29,33.37,71300.0,21.844,21.8899,21.8374,21.8899,71300.0
2012-08-28 10:20:00,33.36,33.47,33.36,33.44,122700.0,21.8834,21.9555,21.8834,21.9358,122700.0
2012-08-28 10:25:00,33.43,33.45,33.43,33.44,86900.0,21.9293,21.9424,21.9293,21.9358,86900.0
2012-08-28 10:30:00,33.44,33.48,33.39,33.39,67100.0,21.9358,21.9621,21.903,21.903,67100.0
2012-08-28 10:35:00,33.4,33.42,33.39,33.42,44300.0,21.9096,21.9227,21.903,21.9227,44300.0
2012-08-28 10:40:00,33.42,33.42,33.4,33.4,35200.0,21.9227,21.9227,21.9096,21.9096,35200.0
2012-08-28 10:45:00,33.4,33.42,33.39,33.39,50600.0,21.9096,21.9227,21.903,21.903,50600.0
2012-08-28 10:50:00,33.39,33.43,33.39,33.41,63400.0,21.903,21.9293,21.903,21.9161,63400.0
2012-08-28 10:55:00,33.41,33.42,33.34,33.34,91200.0,21.9161,21.9227,21.8702,21.8702,91200.0
2012-08-28 11:00:00,33.35,33.35,33.33,33.34,19200.0,21.8768,21.8768,21.8637,21.8702,19200.0
2012-08-28 11:05:00,33.33,33.37,33.33,33.37,38200.0,21.8637,21.8899,21.8637,21.8899,38200.0
2012-08-28 11:10:00,33.37,33.37,33.32,33.33,41100.0,21.8899,21.8899,21.8571,21.8637,41100.0
2012-08-28 11:15:00,33.32,33.36,33.32,33.35,46900.0,21.8571,21.8834,21.8571,21.8768,46900.0
2012-08-28 11:20:00,33.35,33.35,33.33,33.34,39300.0,21.8768,21.8768,21.8637,21.8702,39300.0
2012-08-28 11:25:00,33.35,33.36,33.34,33.36,52700.0,21.8768,21.8834,21.8702,21.8834,52700.0
2012-08-28 11:30:00,33.36,33.36,33.33,33.33,26000.0,21.8834,21.8834,21.8637,21.8637,26000.0
2012-08-28 11:35:00,33.34,33.36,33.33,33.34,50400.0,21.8702,21.8834,21.8637,21.8702,50400.0
2012-08-28 11:40:00,33.34,33.36,33.34,33.36,49600.0,21.8702,21.8834,21.8702,21.8834,49600.0
2012-08-28 11:45:00,33.36,33.4,33.35,33.4,48700.0,21.8834,21.9096,21.8768,21.9096,48700.0
2012-08-28 11:50:00,33.4,33.4,33.36,33.36,48400.0,21.9096,21.9096,21.8834,21.8834,48400.0
2012-08-28 11:55:00,33.36,33.39,33.35,33.37,39000.0,21.8834,21.903,21.8768,21.8899,39000.0
2012-08-28 12:00:00,33.38,33.42,33.38,33.39,53500.0,21.8965,21.9227,21.8965,21.903,53500.0
2012-08-28 12:05:00,33.39,33.41,33.37,33.38,48000.0,21.903,21.9161,21.8899,21.8965,48000.0
2012-08-28 12:10:00,33.38,33.39,33.37,33.37,32300.0,21.8965,21.903,21.8899,21.8899,32300.0
2012-08-28 12:15:00,33.37,33.38,33.36,33.38,38500.0,21.8899,21.8965,21.8834,21.8965,38500.0
2012-08-28 12:20:00,33.38,33.4,33.37,33.39,41800.0,21.8965,21.9096,21.8899,21.903,41800.0
2012-08-28 12:25:00,33.4,33.4,33.39,33.4,12200.0,21.9096,21.9096,21.903,21.9096,12200.0
2012-08-28 12:30:00,33.4,33.4,33.33,33.34,60000.0,21.9096,21.9096,21.8637,21.8702,60000.0
2012-08-28 12:35:00,33.34,33.35,33.34,33.34,11100.0,21.8702,21.8768,21.8702,21.8702,11100.0
2012-08-28 12:40:00,33.35,33.36,33.34,33.36,34000.0,21.8768,21.8834,21.8702,21.8834,34000.0
2012-08-28 12:45:00,33.36,33.4,33.35,33.4,52100.0,21.8834,21.9096,21.8768,21.9096,52100.0
2012-08-28 12:50:00,33.4,33.42,33.4,33.41,49400.0,21.9096,21.9227,21.9096,21.9161,49400.0
2012-08-28 12:55:00,33.41,33.43,33.4,33.42,32400.0,21.9161,21.9293,21.9096,21.9227,32400.0
2012-08-28 13:00:00,33.42,33.43,33.37,33.37,65300.0,21.9227,21.9293,21.8899,21.8899,65300.0
2012-08-28 13:05:00,33.37,33.38,33.35,33.37,40700.0,21.8899,21.8965,21.8768,21.8899,40700.0
2012-08-28 13:10:00,33.37,33.38,33.37,33.38,11400.0,21.8899,21.8965,21.8899,21.8965,11400.0
2012-08-28 13:15:00,33.37,33.38,33.35,33.35,40400.0,21.8899,21.8965,21.8768,21.8768,40400.0
2012-08-28 13:20:00,33.35,33.35,33.32,33.34,43200.0,21.8768,21.8768,21.8571,21.8702,43200.0
2012-08-28 13:25:00,33.34,33.34,33.33,33.34,16100.0,21.8702,21.8702,21.8637,21.8702,16100.0
2012-08-28 13:30:00,33.34,33.35,33.33,33.35,39500.0,21.8702,21.8768,21.8637,21.8768,39500.0
2012-08-28 13:35:00,33.34,33.35,33.34,33.34,29600.0,21.8702,21.8768,21.8702,21.8702,29600.0
2012-08-28 13:40:00,33.34,33.35,33.34,33.34,19900.0,21.8702,21.8768,21.8702,21.8702,19900.0
2012-08-28 13:45:00,33.34,33.35,33.34,33.34,28100.0,21.8702,21.8768,21.8702,21.8702,28100.0
2012-08-28 13:50:00,33.34,33.35,33.3,33.3,126200.0,21.8702,21.8768,21.844,21.844,126200.0
2012-08-28 13:55:00,33.3,33.32,33.3,33.31,42900.0,21.844,21.8571,21.844,21.8506,42900.0
2012-08-28 14:00:00,33.32,33.32,33.29,33.29,116700.0,21.8571,21.8571,21.8374,21.8374,116700.0
2012-08-28 14:05:00,33.29,33.3,33.29,33.3,17500.0,21.8374,21.844,21.8374,21.844,17500.0
2012-08-28 14:10:00,33.3,33.35,33.29,33.34,82200.0,21.844,21.8768,21.8374,21.8702,82200.0
2012-08-28 14:15:00,33.34,33.36,33.33,33.36,32800.0,21.8702,21.8834,21.8637,21.8834,32800.0
2012-08-28 14:20:00,33.36,33.37,33.36,33.37,30900.0,21.8834,21.8899,21.8834,21.8899,30900.0
2012-08-28 14:25:00,33.37,33.41,33.36,33.41,36000.0,21.8899,21.9161,21.8834,21.9161,36000.0
2012-08-28 14:30:00,33.41,33.42,33.4,33.4,82600.0,21.9161,21.9227,21.9096,21.9096,82600.0
2012-08-28 14:35:00,33.4,33.41,33.39,33.39,61300.0,21.9096,21.9161,21.903,21.903,61300.0
2012-08-28 14:40:00,33.39,33.42,33.39,33.41,47300.0,21.903,21.9227,21.903,21.9161,47300.0
2012-08-28 14:45:00,33.42,33.42,33.41,33.42,46500.0,21.9227,21.9227,21.9161,21.9227,46500.0
2012-08-28 14:50:00,33.42,33.42,33.4,33.41,65400.0,21.9227,21.9227,21.9096,21.9161,65400.0
2012-08-28 14:55:00,33.4,33.42,33.4,33.42,39400.0,21.9096,21.9227,21.9096,21.9227,39400.0
2012-08-28 15:00:00,33.42,33.44,33.41,33.43,49000.0,21.9227,21.9358,21.9161,21.9293,49000.0
2012-08-28 15:05:00,33.42,33.43,33.4,33.42,41000.0,21.9227,21.9293,21.9096,21.9227,41000.0
2012-08-28 15:10:00,33.42,33.42,33.41,33.42,29800.0,21.9227,21.9227,21.9161,21.9227,29800.0
2012-08-28 15:15:00,33.41,33.45,33.39,33.4,111500.0,21.9161,21.9424,21.903,21.9096,111500.0
2012-08-28 15:20:00,33.39,33.41,33.35,33.36,64100.0,21.903,21.9161,21.8768,21.8834,64100.0
2012-08-28 15:25:00,33.37,33.37,33.33,33.34,87100.0,21.8899,21.8899,21.8637,21.8702,87100.0
2012-08-28 15:30:00,33.34,33.37,33.34,33.36,88200.0,21.8702,21.8899,21.8702,21.8834,88200.0
2012-08-28 15:35:00,33.35,33.36,33.35,33.35,29000.0,21.8768,21.8834,21.8768,21.8768,29000.0
2012-08-28 15:40:00,33.36,33.36,33.35,33.35,43200.0,21.8834,21.8834,21.8768,21.8768,43200.0
2012-08-28 15:45:00,33.36,33.39,33.36,33.38,121500.0,21.8834,21.903,21.8834,21.8965,121500.0
2012-08-28 15:50:00,33.38,33.38,33.35,33.36,106800.0,21.8965,21.8965,21.8768,21.8834,106800.0
2012-08-28 15:55:00,33.35,33.36,33.31,33.34,248900.0,21.8768,21.8834,21.8506,21.8702,248900.0
2012-08-29 09:30:00,33.36,33.5,33.34,33.45,107900.0,21.8834,21.9752,21.8702,21.9424,107900.0
2012-08-29 09:35:00,33.45,33.47,33.44,33.46,65800.0,21.9424,21.9555,21.9358,21.9489,65800.0
2012-08-29 09:40:00,33.45,33.49,33.45,33.47,57900.0,21.9424,21.9686,21.9424,21.9555,57900.0
2012-08-29 09:45:00,33.48,33.49,33.47,33.48,37600.0,21.9621,21.9686,21.9555,21.9621,37600.0
2012-08-29 09:50:00,33.49,33.5,33.45,33.45,69200.0,21.9686,21.9752,21.9424,21.9424,69200.0
2012-08-29 09:55:00,33.45,33.47,33.44,33.46,59600.0,21.9424,21.9555,21.9358,21.9489,59600.0
2012-08-29 10:00:00,33.46,33.48,33.44,33.45,95300.0,21.9489,21.9621,21.9358,21.9424,95300.0
2012-08-29 10:05:00,33.45,33.46,33.4,33.43,90400.0,21.9424,21.9489,21.9096,21.9293,90400.0
2012-08-29 10:10:00,33.43,33.44,33.42,33.44,76900.0,21.9293,21.9358,21.9227,21.9358,76900.0
2012-08-29 10:15:00,33.44,33.45,33.42,33.43,57200.0,21.9358,21.9424,21.9227,21.9293,57200.0
2012-08-29 10:20:00,33.42,33.43,33.42,33.43,15300.0,21.9227,21.9293,21.9227,21.9293,15300.0
2012-08-29 10:25:00,33.43,33.45,33.42,33.43,79800.0,21.9293,21.9424,21.9227,21.9293,79800.0
2012-08-29 10:30:00,33.43,33.45,33.43,33.43,36900.0,21.9293,21.9424,21.9293,21.9293,36900.0
2012-08-29 10:35:00,33.44,33.47,33.43,33.45,57600.0,21.9358,21.9555,21.9293,21.9424,57600.0
2012-08-29 10:40:00,33.45,33.46,33.44,33.45,40900.0,21.9424,21.9489,21.9358,21.9424,40900.0
2012-08-29 10:45:00,33.44,33.44,33.42,33.43,49100.0,21.9358,21.9358,21.9227,21.9293,49100.0
2012-08-29 10:50:00,33.42,33.43,33.38,33.39,49900.0,21.9227,21.9293,21.8965,21.903,49900.0
2012-08-29 10:55:00,33.39,33.39,33.38,33.38,17700.0,21.903,21.903,21.8965,21.8965,17700.0
2012-08-29 11:00:00,33.39,33.41,33.38,33.4,53400.0,21.903,21.9161,21.8965,21.9096,53400.0
2012-08-29 11:05:00,33.39,33.4,33.38,33.38,36200.0,21.903,21.9096,21.8965,21.8965,36200.0
2012-08-29 11:10:00,33.38,33.4,33.37,33.39,59600.0,21.8965,21.9096,21.8899,21.903,59600.0
2012-08-29 11:15:00,33.39,33.4,33.39,33.4,58500.0,21.903,21.9096,21.903,21.9096,58500.0
2012-08-29 11:20:00,33.4,33.4,33.38,33.38,39500.0,21.9096,21.9096,21.8965,21.8965,39500.0
2012-08-29 11:25:00,33.38,33.39,33.37,33.39,44100.0,21.8965,21.903,21.8899,21.903,44100.0
2012-08-29 11:30:00,33.39,33.41,33.38,33.4,30500.0,21.903,21.9161,21.8965,21.9096,30500.0
2012-08-29 11:35:00,33.4,33.43,33.4,33.43,34500.0,21.9096,21.9293,21.9096,21.9293,34500.0
2012-08-29 11:40:00,33.43,33.46,33.42,33.46,33000.0,21.9293,21.9489,21.9227,21.9489,33000.0
2012-08-29 11:45:00,33.46,33.48,33.46,33.48,33400.0,21.9489,21.9621,21.9489,21.9621,33400.0
2012-08-29 11:50:00,33.48,33.49,33.47,33.47,35900.0,21.9621,21.9686,21.9555,21.9555,35900.0
2012-08-29 11:55:00,33.48,33.49,33.48,33.48,23600.0,21.9621,21.9686,21.9621,21.9621,23600.0
2012-08-29 12:00:00,33.48,33.5,33.48,33.5,28700.0,21.9621,21.9752,21.9621,21.9752,28700.0
2012-08-29 12:05:00,33.5,33.5,33.48,33.49,26900.0,21.9752,21.9752,21.9621,21.9686,26900.0
2012-08-29 12:10:00,33.48,33.49,33.48,33.49,8400.0,21.9621,21.9686,21.9621,21.9686,8400.0
2012-08-29 12:15:00,33.49,33.49,33.48,33.48,15800.0,21.9686,21.9686,21.9621,21.9621,15800.0
2012-08-29 12:20:00,33.49,33.49,33.48,33.49,18800.0,21.9686,21.9686,21.9621,21.9686,18800.0
2012-08-29 12:25:00,33.48,33.49,33.48,33.49,12000.0,21.9621,21.9686,21.9621,21.9686,12000.0
2012-08-29 12:30:00,33.49,33.5,33.48,33.49,47100.0,21.9686,21.9752,21.9621,21.9686,47100.0
2012-08-29 12:35:00,33.5,33.5,33.49,33.5,37200.0,21.9752,21.9752,21.9686,21.9752,37200.0
2012-08-29 12:40:00,33.5,33.52,33.5,33.52,49600.0,21.9752,21.9883,21.9752,21.9883,49600.0
2012-08-29 12:45:00,33.52,33.53,33.51,33.53,29200.0,21.9883,21.9949,21.9817,21.9949,29200.0
2012-08-29 12:50:00,33.53,33.54,33.52,33.54,25500.0,21.9949,22.0014,21.9883,22.0014,25500.0
2012-08-29 12:55:00,33.54,33.54,33.53,33.54,16400.0,22.0014,22.0014,21.9949,22.0014,16400.0
2012-08-29 13:00:00,33.53,33.54,33.53,33.54,17100.0,21.9949,22.0014,21.9949,22.0014,17100.0
2012-08-29 13:05:00,33.54,33.54,33.53,33.54,14800.0,22.0014,22.0014,21.9949,22.0014,14800.0
2012-08-29 13:10:00,33.53,33.57,33.53,33.55,40200.0,21.9949,22.0211,21.9949,22.008,40200.0
2012-08-29 13:15:00,33.56,33.57,33.54,33.55,46100.0,22.0145,22.0211,22.0014,22.008,46100.0
2012-08-29 13:20:00,33.55,33.56,33.54,33.56,35800.0,22.008,22.0145,22.0014,22.0145,35800.0
2012-08-29 13:25:00,33.57,33.57,33.55,33.55,36100.0,22.0211,22.0211,22.008,22.008,36100.0
2012-08-29 13:30:00,33.56,33.56,33.53,33.53,38100.0,22.0145,22.0145,21.9949,21.9949,38100.0
2012-08-29 13:35:00,33.53,33.56,33.53,33.55,45100.0,21.9949,22.0145,21.9949,22.008,45100.0
2012-08-29 13:40:00,33.55,33.58,33.55,33.58,50800.0,22.008,22.0277,22.008,22.0277,50800.0
2012-08-29 13:45:00,33.58,33.59,33.56,33.57,49200.0,22.0277,22.0342,22.0145,22.0211,49200.0
2012-08-29 13:50:00,33.57,33.57,33.56,33.57,14200.0,22.0211,22.0211,22.0145,22.0211,14200.0
2012-08-29 13:55:00,33.57,33.57,33.54,33.55,37800.0,22.0211,22.0211,22.0014,22.008,37800.0
2012-08-29 14:00:00,33.55,33.55,33.52,33.54,49500.0,22.008,22.008,21.9883,22.0014,49500.0
2012-08-29 14:05:00,33.53,33.55,33.53,33.54,41500.0,21.9949,22.008,21.9949,22.0014,41500.0
2012-08-29 14:10:00,33.54,33.54,33.53,33.54,27400.0,22.0014,22.0014,21.9949,22.0014,27400.0
2012-08-29 14:15:00,33.54,33.54,33.53,33.54,14100.0,22.0014,22.0014,21.9949,22.0014,14100.0
2012-08-29 14:20:00,33.53,33.54,33.53,33.54,19100.0,21.9949,22.0014,21.9949,22.0014,19100.0
2012-08-29 14:25:00,33.54,33.56,33.53,33.56,110200.0,22.0014,22.0145,21.9949,22.0145,110200.0
2012-08-29 14:30:00,33.56,33.56,33.55,33.56,26200.0,22.0145,22.0145,22.008,22.0145,26200.0
2012-08-29 14:35:00,33.56,33.56,33.55,33.55,28600.0,22.0145,22.0145,22.008,22.008,28600.0
2012-08-29 14:40:00,33.56,33.58,33.55,33.57,36900.0,22.0145,22.0277,22.008,22.0211,36900.0
2012-08-29 14:45:00,33.57,33.57,33.53,33.53,52300.0,22.0211,22.0211,21.9949,21.9949,52300.0
2012-08-29 14:50:00,33.54,33.54,33.5,33.5,81600.0,22.0014,22.0014,21.9752,21.9752,81600.0
2012-08-29 14:55:00,33.5,33.51,33.48,33.49,44300.0,21.9752,21.9817,21.9621,21.9686,44300.0
2012-08-29 15:00:00,33.49,33.5,33.48,33.49,62300.0,21.9686,21.9752,21.9621,21.9686,62300.0
2012-08-29 15:05:00,33.48,33.56,33.48,33.56,168100.0,21.9621,22.0145,21.9621,22.0145,168100.0
2012-08-29 15:10:00,33.56,33.59,33.55,33.59,88900.0,22.0145,22.0342,22.008,22.0342,88900.0
2012-08-29 15:15:00,33.59,33.61,33.58,33.59,108900.0,22.0342,22.0473,22.0277,22.0342,108900.0
2012-08-29 15:20:00,33.59,33.6,33.57,33.58,66000.0,22.0342,22.0408,22.0211,22.0277,66000.0
2012-08-29 15:25:00,33.57,33.58,33.55,33.55,48200.0,22.0211,22.0277,22.008,22.008,48200.0
2012-08-29 15:30:00,33.56,33.56,33.55,33.56,44700.0,22.0145,22.0145,22.008,22.0145,44700.0
2012-08-29 15:35:00,33.55,33.56,33.52,33.52,94100.0,22.008,22.0145,21.9883,21.9883,94100.0
2012-08-29 15:40:00,33.52,33.54,33.51,33.54,124900.0,21.9883,22.0014,21.9817,22.0014,124900.0
2012-08-29 15:45:00,33.53,33.53,33.5,33.51,145900.0,21.9949,21.9949,21.9752,21.9817,145900.0
2012-08-29 15:50:00,33.51,33.51,33.5,33.51,85800.0,21.9817,21.9817,21.9752,21.9817,85800.0
2012-08-29 15:55:00,33.51,33.51,33.48,33.51,313800.0,21.9817,21.9817,21.9621,21.9817,313800.0
2012-08-30 09:30:00,33.26,33.42,33.25,33.4,255900.0,21.8178,21.9227,21.8112,21.9096,255900.0
2012-08-30 09:35:00,33.4,33.41,33.27,33.29,280700.0,21.9096,21.9161,21.8243,21.8374,280700.0
2012-08-30 09:40:00,33.29,33.29,33.26,33.28,40300.0,21.8374,21.8374,21.8178,21.8309,40300.0
2012-08-30 09:45:00,33.29,33.31,33.28,33.3,67400.0,21.8374,21.8506,21.8309,21.844,67400.0
2012-08-30 09:50:00,33.29,33.3,33.24,33.24,101800.0,21.8374,21.844,21.8046,21.8046,101800.0
2012-08-30 09:55:00,33.24,33.26,33.21,33.25,83500.0,21.8046,21.8178,21.785,21.8112,83500.0
2012-08-30 10:00:00,33.25,33.27,33.21,33.26,85900.0,21.8112,21.8243,21.785,21.8178,85900.0
2012-08-30 10:05:00,33.26,33.28,33.25,33.26,65600.0,21.8178,21.8309,21.8112,21.8178,65600.0
2012-08-30 10:10:00,33.26,33.27,33.22,33.27,65200.0,21.8178,21.8243,21.7915,21.8243,65200.0
2012-08-30 10:15:00,33.27,33.3,33.26,33.29,34800.0,21.8243,21.844,21.8178,21.8374,34800.0
2012-08-30 10:20:00,33.29,33.29,33.2,33.2,69400.0,21.8374,21.8374,21.7784,21.7784,69400.0
2012-08-30 10:25:00,33.2,33.22,33.19,33.21,51000.0,21.7784,21.7915,21.7718,21.785,51000.0
2012-08-30 10:30:00,33.21,33.22,33.17,33.22,191600.0,21.785,21.7915,21.7587,21.7915,191600.0
2012-08-30 10:35:00,33.21,33.22,33.2,33.2,46700.0,21.785,21.7915,21.7784,21.7784,46700.0
2012-08-30 10:40:00,33.21,33.21,33.18,33.19,49900.0,21.785,21.785,21.7653,21.7718,49900.0
2012-08-30 10:45:00,33.19,33.2,33.18,33.18,48300.0,21.7718,21.7784,21.7653,21.7653,48300.0
2012-08-30 10:50:00,33.18,33.18,33.13,33.13,75600.0,21.7653,21.7653,21.7325,21.7325,75600.0
2012-08-30 10:55:00,33.13,33.17,33.13,33.16,37600.0,21.7325,21.7587,21.7325,21.7522,37600.0
2012-08-30 11:00:00,33.16,33.17,33.15,33.17,50300.0,21.7522,21.7587,21.7456,21.7587,50300.0
2012-08-30 11:05:00,33.17,33.18,33.16,33.17,39500.0,21.7587,21.7653,21.7522,21.7587,39500.0
2012-08-30 11:10:00,33.17,33.19,33.17,33.19,32500.0,21.7587,21.7718,21.7587,21.7718,32500.0
2012-08-30 11:15:00,33.18,33.24,33.18,33.24,93400.0,21.7653,21.8046,21.7653,21.8046,93400.0
2012-08-30 11:20:00,33.24,33.27,33.24,33.26,57100.0,21.8046,21.8243,21.8046,21.8178,57100.0
2012-08-30 11:25:00,33.26,33.27,33.25,33.26,33800.0,21.8178,21.8243,21.8112,21.8178,33800.0
2012-08-30 11:30:00,33.27,33.27,33.26,33.27,24900.0,21.8243,21.8243,21.8178,21.8243,24900.0
2012-08-30 11:35:00,33.27,33.27,33.26,33.27,30400.0,21.8243,21.8243,21.8178,21.8243,30400.0
2012-08-30 11:40:00,33.27,33.28,33.25,33.25,46100.0,21.8243,21.8309,21.8112,21.8112,46100.0
2012-08-30 11:45:00,33.25,33.26,33.25,33.25,15800.0,21.8112,21.8178,21.8112,21.8112,15800.0
2012-08-30 11:50:00,33.25,33.27,33.25,33.27,40700.0,21.8112,21.8243,21.8112,21.8243,40700.0
2012-08-30 11:55:00,33.27,33.27,33.26,33.27,20800.0,21.8243,21.8243,21.8178,21.8243,20800.0
2012-08-30 12:00:00,33.26,33.28,33.26,33.28,30400.0,21.8178,21.8309,21.8178,21.8309,30400.0
2012-08-30 12:05:00,33.27,33.28,33.27,33.28,38600.0,21.8243,21.8309,21.8243,21.8309,38600.0
2012-08-30 12:10:00,33.27,33.28,33.27,33.27,12000.0,21.8243,21.8309,21.8243,21.8243,12000.0
2012-08-30 12:15:00,33.27,33.28,33.27,33.27,25800.0,21.8243,21.8309,21.8243,21.8243,25800.0
2012-08-30 12:20:00,33.27,33.28,33.27,33.27,10300.0,21.8243,21.8309,21.8243,21.8243,10300.0
2012-08-30 12:25:00,33.27,33.28,33.24,33.24,36000.0,21.8243,21.8309,21.8046,21.8046,36000.0
2012-08-30 12:30:00,33.24,33.27,33.24,33.27,42400.0,21.8046,21.8243,21.8046,21.8243,42400.0
2012-08-30 12:35:00,33.27,33.27,33.25,33.27,39100.0,21.8243,21.8243,21.8112,21.8243,39100.0
2012-08-30 12:40:00,33.26,33.28,33.26,33.28,7700.0,21.8178,21.8309,21.8178,21.8309,7700.0
2012-08-30 12:45:00,33.28,33.31,33.28,33.3,54300.0,21.8309,21.8506,21.8309,21.844,54300.0
2012-08-30 12:50:00,33.3,33.3,33.29,33.3,13300.0,21.844,21.844,21.8374,21.844,13300.0
2012-08-30 12:55:00,33.3,33.32,33.29,33.32,53400.0,21.844,21.8571,21.8374,21.8571,53400.0
2012-08-30 13:00:00,33.32,33.33,33.29,33.33,66100.0,21.8571,21.8637,21.8374,21.8637,66100.0
2012-08-30 13:05:00,33.33,33.33,33.32,33.33,29900.0,21.8637,21.8637,21.8571,21.8637,29900.0
2012-08-30 13:10:00,33.33,33.33,33.31,33.32,40900.0,21.8637,21.8637,21.8506,21.8571,40900.0
2012-08-30 13:15:00,33.33,33.36,33.32,33.36,63900.0,21.8637,21.8834,21.8571,21.8834,63900.0
2012-08-30 13:20:00,33.36,33.37,33.35,33.36,33700.0,21.8834,21.8899,21.8768,21.8834,33700.0
2012-08-30 13:25:00,33.35,33.36,33.33,33.34,39100.0,21.8768,21.8834,21.8637,21.8702,39100.0
2012-08-30 13:30:00,33.34,33.34,33.33,33.34,8000.0,21.8702,21.8702,21.8637,21.8702,8000.0
2012-08-30 13:35:00,33.34,33.34,33.32,33.33,29800.0,21.8702,21.8702,21.8571,21.8637,29800.0
2012-08-30 13:40:00,33.33,33.33,33.32,33.32,10500.0,21.8637,21.8637,21.8571,21.8571,10500.0
2012-08-30 13:45:00,33.33,33.33,33.31,33.33,46300.0,21.8637,21.8637,21.8506,21.8637,46300.0
2012-08-30 13:50:00,33.33,33.33,33.31,33.32,37700.0,21.8637,21.8637,21.8506,21.8571,37700.0
2012-08-30 13:55:00,33.31,33.34,33.31,33.34,30600.0,21.8506,21.8702,21.8506,21.8702,30600.0
2012-08-30 14:00:00,33.34,33.34,33.32,33.32,14100.0,21.8702,21.8702,21.8571,21.8571,14100.0
2012-08-30 14:05:00,33.32,33.35,33.32,33.34,36700.0,21.8571,21.8768,21.8571,21.8702,36700.0
2012-08-30 14:10:00,33.34,33.34,33.33,33.34,14300.0,21.8702,21.8702,21.8637,21.8702,14300.0
2012-08-30 14:15:00,33.34,33.34,33.33,33.34,14800.0,21.8702,21.8702,21.8637,21.8702,14800.0
2012-08-30 14:20:00,33.34,33.35,33.33,33.35,32100.0,21.8702,21.8768,21.8637,21.8768,32100.0
2012-08-30 14:25:00,33.36,33.36,33.32,33.32,42700.0,21.8834,21.8834,21.8571,21.8571,42700.0
2012-08-30 14:30:00,33.32,33.33,33.32,33.32,25500.0,21.8571,21.8637,21.8571,21.8571,25500.0
2012-08-30 14:35:00,33.32,33.33,33.32,33.32,16200.0,21.8571,21.8637,21.8571,21.8571,16200.0
2012-08-30 14:40:00,33.32,33.33,33.32,33.32,25700.0,21.8571,21.8637,21.8571,21.8571,25700.0
2012-08-30 14:45:00,33.32,33.35,33.32,33.35,49100.0,21.8571,21.8768,21.8571,21.8768,49100.0
2012-08-30 14:50:00,33.35,33.36,33.34,33.36,24700.0,21.8768,21.8834,21.8702,21.8834,24700.0
2012-08-30 14:55:00,33.36,33.36,33.35,33.36,22900.0,21.8834,21.8834,21.8768,21.8834,22900.0
2012-08-30 15:00:00,33.36,33.38,33.34,33.37,61900.0,21.8834,21.8965,21.8702,21.8899,61900.0
2012-08-30 15:05:00,33.37,33.38,33.35,33.35,38000.0,21.8899,21.8965,21.8768,21.8768,38000.0
2012-08-30 15:10:00,33.35,33.38,33.35,33.38,76700.0,21.8768,21.8965,21.8768,21.8965,76700.0
2012-08-30 15:15:00,33.38,33.38,33.36,33.36,59300.0,21.8965,21.8965,21.8834,21.8834,59300.0
2012-08-30 15:20:00,33.36,33.37,33.35,33.35,46900.0,21.8834,21.8899,21.8768,21.8768,46900.0
2012-08-30 15:25:00,33.35,33.36,33.34,33.34,59400.0,21.8768,21.8834,21.8702,21.8702,59400.0
2012-08-30 15:30:00,33.34,33.4,33.34,33.38,123700.0,21.8702,21.9096,21.8702,21.8965,123700.0
2012-08-30 15:35:00,33.39,33.39,33.38,33.38,47000.0,21.903,21.903,21.8965,21.8965,47000.0
2012-08-30 15:40:00,33.38,33.42,33.38,33.42,125900.0,21.8965,21.9227,21.8965,21.9227,125900.0
2012-08-30 15:45:00,33.41,33.41,33.32,33.35,148800.0,21.9161,21.9161,21.8571,21.8768,148800.0
2012-08-30 15:50:00,33.35,33.35,33.31,33.33,105200.0,21.8768,21.8768,21.8506,21.8637,105200.0
2012-08-30 15:55:00,33.32,33.33,33.3,33.3,299300.0,21.8571,21.8637,21.844,21.844,299300.0
2012-08-31 09:30:00,33.37,33.47,33.37,33.45,142200.0,21.8899,21.9555,21.8899,21.9424,142200.0
2012-08-31 09:35:00,33.46,33.57,33.46,33.56,60800.0,21.9489,22.0211,21.9489,22.0145,60800.0
2012-08-31 09:40:00,33.56,33.56,33.46,33.54,45900.0,22.0145,22.0145,21.9489,22.0014,45900.0
2012-08-31 09:45:00,33.53,33.57,33.53,33.57,40400.0,21.9949,22.0211,21.9949,22.0211,40400.0
2012-08-31 09:50:00,33.56,33.57,33.52,33.53,55800.0,22.0145,22.0211,21.9883,21.9949,55800.0
2012-08-31 09:55:00,33.53,33.53,33.49,33.5,28900.0,21.9949,21.9949,21.9686,21.9752,28900.0
2012-08-31 10:00:00,33.49,33.5,33.37,33.42,155200.0,21.9686,21.9752,21.8899,21.9227,155200.0
2012-08-31 10:05:00,33.42,33.42,33.3,33.31,104200.0,21.9227,21.9227,21.844,21.8506,104200.0
2012-08-31 10:10:00,33.3,33.43,33.28,33.43,97900.0,21.844,21.9293,21.8309,21.9293,97900.0
2012-08-31 10:15:00,33.43,33.51,33.4,33.5,102800.0,21.9293,21.9817,21.9096,21.9752,102800.0
2012-08-31 10:20:00,33.49,33.53,33.48,33.49,86800.0,21.9686,21.9949,21.9621,21.9686,86800.0
2012-08-31 10:25:00,33.5,33.55,33.48,33.48,66900.0,21.9752,22.008,21.9621,21.9621,66900.0
2012-08-31 10:30:00,33.48,33.51,33.44,33.51,49000.0,21.9621,21.9817,21.9358,21.9817,49000.0
2012-08-31 10:35:00,33.51,33.52,33.42,33.43,82300.0,21.9817,21.9883,21.9227,21.9293,82300.0
2012-08-31 10:40:00,33.44,33.46,33.41,33.43,34000.0,21.9358,21.9489,21.9161,21.9293,34000.0
2012-08-31 10:45:00,33.44,33.45,33.41,33.43,67000.0,21.9358,21.9424,21.9161,21.9293,67000.0
2012-08-31 10:50:00,33.43,33.46,33.41,33.45,63300.0,21.9293,21.9489,21.9161,21.9424,63300.0
2012-08-31 10:55:00,33.44,33.54,33.44,33.47,130200.0,21.9358,22.0014,21.9358,21.9555,130200.0
2012-08-31 11:00:00,33.47,33.49,33.47,33.48,48300.0,21.9555,21.9686,21.9555,21.9621,48300.0
2012-08-31 11:05:00,33.48,33.48,33.41,33.44,70600.0,21.9621,21.9621,21.9161,21.9358,70600.0
2012-08-31 11:10:00,33.45,33.46,33.43,33.43,34200.0,21.9424,21.9489,21.9293,21.9293,34200.0
2012-08-31 11:15:00,33.44,33.45,33.42,33.43,74900.0,21.9358,21.9424,21.9227,21.9293,74900.0
2012-08-31 11:20:00,33.43,33.48,33.43,33.48,35000.0,21.9293,21.9621,21.9293,21.9621,35000.0
2012-08-31 11:25:00,33.47,33.48,33.45,33.45,37900.0,21.9555,21.9621,21.9424,21.9424,37900.0
2012-08-31 11:30:00,33.46,33.47,33.44,33.44,38300.0,21.9489,21.9555,21.9358,21.9358,38300.0
2012-08-31 11:35:00,33.45,33.47,33.44,33.46,38100.0,21.9424,21.9555,21.9358,21.9489,38100.0
2012-08-31 11:40:00,33.46,33.48,33.44,33.44,41200.0,21.9489,21.9621,21.9358,21.9358,41200.0
2012-08-31 11:45:00,33.44,33.46,33.43,33.45,14300.0,21.9358,21.9489,21.9293,21.9424,14300.0
2012-08-31 11:50:00,33.45,33.48,33.44,33.48,26900.0,21.9424,21.9621,21.9358,21.9621,26900.0
2012-08-31 11:55:00,33.47,33.48,33.45,33.45,29600.0,21.9555,21.9621,21.9424,21.9424,29600.0
2012-08-31 12:00:00,33.45,33.48,33.44,33.47,30300.0,21.9424,21.9621,21.9358,21.9555,30300.0
2012-08-31 12:05:00,33.46,33.47,33.36,33.37,134200.0,21.9489,21.9555,21.8834,21.8899,134200.0
2012-08-31 12:10:00,33.37,33.38,33.31,33.32,59600.0,21.8899,21.8965,21.8506,21.8571,59600.0
2012-08-31 12:15:00,33.32,33.34,33.32,33.33,16800.0,21.8571,21.8702,21.8571,21.8637,16800.0
2012-08-31 12:20:00,33.33,33.33,33.29,33.31,52400.0,21.8637,21.8637,21.8374,21.8506,52400.0
2012-08-31 12:25:00,33.3,33.32,33.3,33.32,8100.0,21.844,21.8571,21.844,21.8571,8100.0
2012-08-31 12:30:00,33.31,33.35,33.28,33.35,37900.0,21.8506,21.8768,21.8309,21.8768,37900.0
2012-08-31 12:35:00,33.34,33.35,33.32,33.32,25000.0,21.8702,21.8768,21.8571,21.8571,25000.0
2012-08-31 12:40:00,33.32,33.34,33.32,33.33,23800.0,21.8571,21.8702,21.8571,21.8637,23800.0
2012-08-31 12:45:00,33.33,33.34,33.32,33.33,26200.0,21.8637,21.8702,21.8571,21.8637,26200.0
2012-08-31 12:50:00,33.32,33.34,33.3,33.34,39300.0,21.8571,21.8702,21.844,21.8702,39300.0
2012-08-31 12:55:00,33.34,33.35,33.33,33.34,23700.0,21.8702,21.8768,21.8637,21.8702,23700.0
2012-08-31 13:00:00,33.34,33.36,33.34,33.36,36100.0,21.8702,21.8834,21.8702,21.8834,36100.0
2012-08-31 13:05:00,33.36,33.37,33.34,33.34,35300.0,21.8834,21.8899,21.8702,21.8702,35300.0
2012-08-31 13:10:00,33.34,33.35,33.25,33.29,94000.0,21.8702,21.8768,21.8112,21.8374,94000.0
2012-08-31 13:15:00,33.29,33.3,33.26,33.27,34600.0,21.8374,21.844,21.8178,21.8243,34600.0
2012-08-31 13:20:00,33.28,33.32,33.27,33.31,41500.0,21.8309,21.8571,21.8243,21.8506,41500.0
2012-08-31 13:25:00,33.3,33.32,33.29,33.3,40700.0,21.844,21.8571,21.8374,21.844,40700.0
2012-08-31 13:30:00,33.3,33.34,33.29,33.33,18600.0,21.844,21.8702,21.8374,21.8637,18600.0
2012-08-31 13:35:00,33.33,33.34,33.31,33.33,67800.0,21.8637,21.8702,21.8506,21.8637,67800.0
2012-08-31 13:40:00,33.33,33.36,33.32,33.36,15800.0,21.8637,21.8834,21.8571,21.8834,15800.0
2012-08-31 13:45:00,33.36,33.38,33.35,33.37,38900.0,21.8834,21.8965,21.8768,21.8899,38900.0
2012-08-31 13:50:00,33.37,33.4,33.36,33.4,37000.0,21.8899,21.9096,21.8834,21.9096,37000.0
2012-08-31 13:55:00,33.4,33.41,33.37,33.37,43800.0,21.9096,21.9161,21.8899,21.8899,43800.0
2012-08-31 14:00:00,33.38,33.4,33.38,33.38,41100.0,21.8965,21.9096,21.8965,21.8965,41100.0
2012-08-31 14:05:00,33.38,33.4,33.38,33.4,15200.0,21.8965,21.9096,21.8965,21.9096,15200.0
2012-08-31 14:10:00,33.4,33.4,33.37,33.39,37900.0,21.9096,21.9096,21.8899,21.903,37900.0
2012-08-31 14:15:00,33.39,33.46,33.39,33.45,97700.0,21.903,21.9489,21.903,21.9424,97700.0
2012-08-31 14:20:00,33.46,33.47,33.44,33.47,58200.0,21.9489,21.9555,21.9358,21.9555,58200.0
2012-08-31 14:25:00,33.46,33.49,33.46,33.46,86700.0,21.9489,21.9686,21.9489,21.9489,86700.0
2012-08-31 14:30:00,33.46,33.48,33.43,33.43,69800.0,21.9489,21.9621,21.9293,21.9293,69800.0
2012-08-31 14:35:00,33.44,33.44,33.42,33.43,36300.0,21.9358,21.9358,21.9227,21.9293,36300.0
2012-08-31 14:40:00,33.44,33.44,33.43,33.44,18000.0,21.9358,21.9358,21.9293,21.9358,18000.0
2012-08-31 14:45:00,33.43,33.44,33.4,33.42,70100.0,21.9293,21.9358,21.9096,21.9227,70100.0
2012-08-31 14:50:00,33.42,33.43,33.42,33.42,22700.0,21.9227,21.9293,21.9227,21.9227,22700.0
2012-08-31 14:55:00,33.42,33.43,33.42,33.43,24100.0,21.9227,21.9293,21.9227,21.9293,24100.0
2012-08-31 15:00:00,33.42,33.43,33.35,33.36,81800.0,21.9227,21.9293,21.8768,21.8834,81800.0
2012-08-31 15:05:00,33.36,33.36,33.35,33.35,15000.0,21.8834,21.8834,21.8768,21.8768,15000.0
2012-08-31 15:10:00,33.36,33.36,33.35,33.35,30300.0,21.8834,21.8834,21.8768,21.8768,30300.0
2012-08-31 15:15:00,33.36,33.37,33.35,33.36,80400.0,21.8834,21.8899,21.8768,21.8834,80400.0
2012-08-31 15:20:00,33.36,33.36,33.35,33.35,19400.0,21.8834,21.8834,21.8768,21.8768,19400.0
2012-08-31 15:25:00,33.35,33.36,33.31,33.31,89000.0,21.8768,21.8834,21.8506,21.8506,89000.0
2012-08-31 15:30:00,33.31,33.33,33.31,33.33,100000.0,21.8506,21.8637,21.8506,21.8637,100000.0
2012-08-31 15:35:00,33.32,33.36,33.32,33.36,107600.0,21.8571,21.8834,21.8571,21.8834,107600.0
2012-08-31 15:40:00,33.37,33.4,33.35,33.38,159700.0,21.8899,21.9096,21.8768,21.8965,159700.0
2012-08-31 15:45:00,33.39,33.46,33.39,33.41,193100.0,21.903,21.9489,21.903,21.9161,193100.0
2012-08-31 15:50:00,33.42,33.44,33.41,33.44,125200.0,21.9227,21.9358,21.9161,21.9358,125200.0
2012-08-31 15:55:00,33.44,33.48,33.4,33.41,573800.0,21.9358,21.9621,21.9096,21.9161,573800.0
2012-09-04 09:30:00,33.33,33.4,33.24,33.31,145500.0,21.8637,21.9096,21.8046,21.8506,145500.0
2012-09-04 09:35:00,33.31,33.39,33.31,33.37,46000.0,21.8506,21.903,21.8506,21.8899,46000.0
2012-09-04 09:40:00,33.37,33.37,33.3,33.33,59900.0,21.8899,21.8899,21.844,21.8637,59900.0
2012-09-04 09:45:00,33.32,33.42,33.32,33.41,65600.0,21.8571,21.9227,21.8571,21.9161,65600.0
2012-09-04 09:50:00,33.41,33.43,33.4,33.42,112200.0,21.9161,21.9293,21.9096,21.9227,112200.0
2012-09-04 09:55:00,33.41,33.43,33.37,33.37,91600.0,21.9161,21.9293,21.8899,21.8899,91600.0
2012-09-04 10:00:00,33.37,33.39,33.34,33.37,63700.0,21.8899,21.903,21.8702,21.8899,63700.0
2012-09-04 10:05:00,33.37,33.39,33.26,33.27,67500.0,21.8899,21.903,21.8178,21.8243,67500.0
2012-09-04 10:10:00,33.27,33.28,33.24,33.27,87800.0,21.8243,21.8309,21.8046,21.8243,87800.0
2012-09-04 10:15:00,33.26,33.28,33.26,33.26,60900.0,21.8178,21.8309,21.8178,21.8178,60900.0
2012-09-04 10:20:00,33.27,33.3,33.25,33.29,87300.0,21.8243,21.844,21.8112,21.8374,87300.0
2012-09-04 10:25:00,33.29,33.3,33.28,33.28,31000.0,21.8374,21.844,21.8309,21.8309,31000.0
2012-09-04 10:30:00,33.28,33.28,33.23,33.26,207400.0,21.8309,21.8309,21.7981,21.8178,207400.0
2012-09-04 10:35:00,33.25,33.32,33.23,33.29,113600.0,21.8112,21.8571,21.7981,21.8374,113600.0
2012-09-04 10:40:00,33.29,33.3,33.27,33.29,96800.0,21.8374,21.844,21.8243,21.8374,96800.0
2012-09-04 10:45:00,33.29,33.3,33.24,33.25,60800.0,21.8374,21.844,21.8046,21.8112,60800.0
2012-09-04 10:50:00,33.26,33.31,33.26,33.28,59400.0,21.8178,21.8506,21.8178,21.8309,59400.0
2012-09-04 10:55:00,33.29,33.29,33.22,33.25,70600.0,21.8374,21.8374,21.7915,21.8112,70600.0
2012-09-04 11:00:00,33.24,33.25,33.23,33.25,56000.0,21.8046,21.8112,21.7981,21.8112,56000.0
2012-09-04 11:05:00,33.25,33.26,33.24,33.24,48900.0,21.8112,21.8178,21.8046,21.8046,48900.0
2012-09-04 11:10:00,33.24,33.28,33.24,33.25,52200.0,21.8046,21.8309,21.8046,21.8112,52200.0
2012-09-04 11:15:00,33.26,33.29,33.24,33.29,62400.0,21.8178,21.8374,21.8046,21.8374,62400.0
2012-09-04 11:20:00,33.29,33.29,33.26,33.27,74500.0,21.8374,21.8374,21.8178,21.8243,74500.0
2012-09-04 11:25:00,33.26,33.27,33.25,33.27,63000.0,21.8178,21.8243,21.8112,21.8243,63000.0
2012-09-04 11:30:00,33.27,33.28,33.26,33.27,35000.0,21.8243,21.8309,21.8178,21.8243,35000.0
2012-09-04 11:35:00,33.27,33.27,33.26,33.26,37600.0,21.8243,21.8243,21.8178,21.8178,37600.0
2012-09-04 11:40:00,33.27,33.27,33.24,33.25,69500.0,21.8243,21.8243,21.8046,21.8112,69500.0
2012-09-04 11:45:00,33.25,33.25,33.18,33.19,210900.0,21.8112,21.8112,21.7653,21.7718,210900.0
2012-09-04 11:50:00,33.19,33.22,33.18,33.22,54700.0,21.7718,21.7915,21.7653,21.7915,54700.0
2012-09-04 11:55:00,33.22,33.23,33.21,33.23,48200.0,21.7915,21.7981,21.785,21.7981,48200.0
2012-09-04 12:00:00,33.23,33.23,33.19,33.19,49400.0,21.7981,21.7981,21.7718,21.7718,49400.0
2012-09-04 12:05:00,33.19,33.2,33.16,33.16,81500.0,21.7718,21.7784,21.7522,21.7522,81500.0
2012-09-04 12:10:00,33.16,33.16,33.14,33.14,103100.0,21.7522,21.7522,21.739,21.739,103100.0
2012-09-04 12:15:00,33.14,33.19,33.14,33.18,95400.0,21.739,21.7718,21.739,21.7653,95400.0
2012-09-04 12:20:00,33.18,33.2,33.18,33.19,149000.0,21.7653,21.7784,21.7653,21.7718,149000.0
2012-09-04 12:25:00,33.19,33.2,33.19,33.19,36800.0,21.7718,21.7784,21.7718,21.7718,36800.0
2012-09-04 12:30:00,33.2,33.23,33.19,33.22,80200.0,21.7784,21.7981,21.7718,21.7915,80200.0
2012-09-04 12:35:00,33.23,33.24,33.22,33.24,65100.0,21.7981,21.8046,21.7915,21.8046,65100.0
2012-09-04 12:40:00,33.24,33.28,33.24,33.27,143000.0,21.8046,21.8309,21.8046,21.8243,143000.0
2012-09-04 12:45:00,33.28,33.28,33.26,33.26,48400.0,21.8309,21.8309,21.8178,21.8178,48400.0
2012-09-04 12:50:00,33.27,33.27,33.26,33.26,41900.0,21.8243,21.8243,21.8178,21.8178,41900.0
2012-09-04 12:55:00,33.27,33.27,33.24,33.24,56100.0,21.8243,21.8243,21.8046,21.8046,56100.0
2012-09-04 13:00:00,33.24,33.26,33.24,33.24,155200.0,21.8046,21.8178,21.8046,21.8046,155200.0
2012-09-04 13:05:00,33.24,33.26,33.24,33.25,43300.0,21.8046,21.8178,21.8046,21.8112,43300.0
2012-09-04 13:10:00,33.25,33.25,33.24,33.25,12300.0,21.8112,21.8112,21.8046,21.8112,12300.0
2012-09-04 13:15:00,33.25,33.25,33.24,33.25,19000.0,21.8112,21.8112,21.8046,21.8112,19000.0
2012-09-04 13:20:00,33.25,33.25,33.24,33.25,21100.0,21.8112,21.8112,21.8046,21.8112,21100.0
2012-09-04 13:25:00,33.25,33.25,33.24,33.25,61500.0,21.8112,21.8112,21.8046,21.8112,61500.0
2012-09-04 13:30:00,33.25,33.26,33.23,33.23,85800.0,21.8112,21.8178,21.7981,21.7981,85800.0
2012-09-04 13:35:00,33.23,33.24,33.21,33.21,107600.0,21.7981,21.8046,21.785,21.785,107600.0
2012-09-04 13:40:00,33.22,33.22,33.21,33.21,71400.0,21.7915,21.7915,21.785,21.785,71400.0
2012-09-04 13:45:00,33.21,33.22,33.2,33.2,52500.0,21.785,21.7915,21.7784,21.7784,52500.0
2012-09-04 13:50:00,33.2,33.21,33.19,33.21,106800.0,21.7784,21.785,21.7718,21.785,106800.0
2012-09-04 13:55:00,33.2,33.21,33.19,33.19,30400.0,21.7784,21.785,21.7718,21.7718,30400.0
2012-09-04 14:00:00,33.2,33.2,33.16,33.16,63700.0,21.7784,21.7784,21.7522,21.7522,63700.0
2012-09-04 14:05:00,33.16,33.19,33.16,33.19,124400.0,21.7522,21.7718,21.7522,21.7718,124400.0
2012-09-04 14:10:00,33.19,33.2,33.18,33.19,80500.0,21.7718,21.7784,21.7653,21.7718,80500.0
2012-09-04 14:15:00,33.18,33.24,33.18,33.23,42200.0,21.7653,21.8046,21.7653,21.7981,42200.0
2012-09-04 14:20:00,33.24,33.25,33.23,33.25,78000.0,21.8046,21.8112,21.7981,21.8112,78000.0
2012-09-04 14:25:00,33.25,33.26,33.24,33.26,61800.0,21.8112,21.8178,21.8046,21.8178,61800.0
2012-09-04 14:30:00,33.26,33.29,33.25,33.29,69100.0,21.8178,21.8374,21.8112,21.8374,69100.0
2012-09-04 14:35:00,33.29,33.34,33.29,33.32,287200.0,21.8374,21.8702,21.8374,21.8571,287200.0
2012-09-04 14:40:00,33.32,33.32,33.28,33.29,413400.0,21.8571,21.8571,21.8309,21.8374,413400.0
2012-09-04 14:45:00,33.29,33.3,33.28,33.29,93400.0,21.8374,21.844,21.8309,21.8374,93400.0
2012-09-04 14:50:00,33.3,33.3,33.29,33.29,38300.0,21.844,21.844,21.8374,21.8374,38300.0
2012-09-04 14:55:00,33.3,33.31,33.27,33.27,137300.0,21.844,21.8506,21.8243,21.8243,137300.0
2012-09-04 15:00:00,33.28,33.28,33.25,33.27,127900.0,21.8309,21.8309,21.8112,21.8243,127900.0
2012-09-04 15:05:00,33.27,33.27,33.24,33.25,282700.0,21.8243,21.8243,21.8046,21.8112,282700.0
2012-09-04 15:10:00,33.25,33.25,33.21,33.21,325100.0,21.8112,21.8112,21.785,21.785,325100.0
2012-09-04 15:15:00,33.2,33.22,33.18,33.2,169700.0,21.7784,21.7915,21.7653,21.7784,169700.0
2012-09-04 15:20:00,33.21,33.21,33.2,33.2,82100.0,21.785,21.785,21.7784,21.7784,82100.0
2012-09-04 15:25:00,33.21,33.22,33.2,33.21,102900.0,21.785,21.7915,21.7784,21.785,102900.0
2012-09-04 15:30:00,33.22,33.23,33.17,33.17,218400.0,21.7915,21.7981,21.7587,21.7587,218400.0
2012-09-04 15:35:00,33.18,33.18,33.14,33.15,77300.0,21.7653,21.7653,21.739,21.7456,77300.0
2012-09-04 15:40:00,33.15,33.16,33.1,33.11,442700.0,21.7456,21.7522,21.7128,21.7194,442700.0
2012-09-04 15:45:00,33.11,33.12,33.08,33.12,526200.0,21.7194,21.7259,21.6997,21.7259,526200.0
2012-09-04 15:50:00,33.12,33.12,33.11,33.11,123400.0,21.7259,21.7259,21.7194,21.7194,123400.0
2012-09-04 15:55:00,33.11,33.12,33.09,33.11,509600.0,21.7194,21.7259,21.7062,21.7194,509600.0
2012-09-05 09:30:00,33.18,33.29,33.17,33.17,150900.0,21.7653,21.8374,21.7587,21.7587,150900.0
2012-09-05 09:35:00,33.16,33.2,33.13,33.17,272000.0,21.7522,21.7784,21.7325,21.7587,272000.0
2012-09-05 09:40:00,33.17,33.18,33.07,33.09,96900.0,21.7587,21.7653,21.6931,21.7062,96900.0
2012-09-05 09:45:00,33.08,33.14,33.08,33.13,334300.0,21.6997,21.739,21.6997,21.7325,334300.0
2012-09-05 09:50:00,33.12,33.13,33.06,33.08,100800.0,21.7259,21.7325,21.6866,21.6997,100800.0
2012-09-05 09:55:00,33.08,33.1,33.05,33.08,118100.0,21.6997,21.7128,21.68,21.6997,118100.0
2012-09-05 10:00:00,33.08,33.14,33.07,33.09,264300.0,21.6997,21.739,21.6931,21.7062,264300.0
2012-09-05 10:05:00,33.09,33.12,33.08,33.1,116700.0,21.7062,21.7259,21.6997,21.7128,116700.0
2012-09-05 10:10:00,33.1,33.13,33.06,33.09,179800.0,21.7128,21.7325,21.6866,21.7062,179800.0
2012-09-05 10:15:00,33.09,33.13,33.08,33.09,121400.0,21.7062,21.7325,21.6997,21.7062,121400.0
2012-09-05 10:20:00,33.08,33.1,33.07,33.08,82000.0,21.6997,21.7128,21.6931,21.6997,82000.0
2012-09-05 10:25:00,33.09,33.14,33.09,33.14,101400.0,21.7062,21.739,21.7062,21.739,101400.0
2012-09-05 10:30:00,33.15,33.17,33.1,33.1,131200.0,21.7456,21.7587,21.7128,21.7128,131200.0
2012-09-05 10:35:00,33.1,33.13,33.08,33.11,130300.0,21.7128,21.7325,21.6997,21.7194,130300.0
2012-09-05 10:40:00,33.12,33.13,33.1,33.12,80900.0,21.7259,21.7325,21.7128,21.7259,80900.0
2012-09-05 10:45:00,33.12,33.13,33.08,33.09,286100.0,21.7259,21.7325,21.6997,21.7062,286100.0
2012-09-05 10:50:00,33.09,33.12,33.08,33.12,102300.0,21.7062,21.7259,21.6997,21.7259,102300.0
2012-09-05 10:55:00,33.12,33.14,33.07,33.09,117000.0,21.7259,21.739,21.6931,21.7062,117000.0
2012-09-05 11:00:00,33.09,33.12,33.07,33.12,94000.0,21.7062,21.7259,21.6931,21.7259,94000.0
2012-09-05 11:05:00,33.12,33.13,33.11,33.11,161500.0,21.7259,21.7325,21.7194,21.7194,161500.0
2012-09-05 11:10:00,33.12,33.12,33.09,33.1,85300.0,21.7259,21.7259,21.7062,21.7128,85300.0
2012-09-05 11:15:00,33.1,33.1,33.01,33.08,168200.0,21.7128,21.7128,21.6538,21.6997,168200.0
2012-09-05 11:20:00,33.08,33.12,33.07,33.08,111400.0,21.6997,21.7259,21.6931,21.6997,111400.0
2012-09-05 11:25:00,33.08,33.08,33.04,33.05,73100.0,21.6997,21.6997,21.6734,21.68,73100.0
2012-09-05 11:30:00,33.04,33.08,33.04,33.08,28400.0,21.6734,21.6997,21.6734,21.6997,28400.0
2012-09-05 11:35:00,33.08,33.1,33.07,33.09,33100.0,21.6997,21.7128,21.6931,21.7062,33100.0
2012-09-05 11:40:00,33.1,33.11,33.08,33.09,63800.0,21.7128,21.7194,21.6997,21.7062,63800.0
2012-09-05 11:45:00,33.09,33.09,33.06,33.06,30900.0,21.7062,21.7062,21.6866,21.6866,30900.0
2012-09-05 11:50:00,33.07,33.07,33.06,33.06,24200.0,21.6931,21.6931,21.6866,21.6866,24200.0
2012-09-05 11:55:00,33.06,33.09,33.06,33.07,93900.0,21.6866,21.7062,21.6866,21.6931,93900.0
2012-09-05 12:00:00,33.07,33.09,33.06,33.09,46000.0,21.6931,21.7062,21.6866,21.7062,46000.0
2012-09-05 12:05:00,33.08,33.09,33.08,33.09,52500.0,21.6997,21.7062,21.6997,21.7062,52500.0
2012-09-05 12:10:00,33.09,33.1,33.09,33.1,41600.0,21.7062,21.7128,21.7062,21.7128,41600.0
2012-09-05 12:15:00,33.1,33.1,33.09,33.1,43800.0,21.7128,21.7128,21.7062,21.7128,43800.0
2012-09-05 12:20:00,33.09,33.11,33.09,33.11,60300.0,21.7062,21.7194,21.7062,21.7194,60300.0
2012-09-05 12:25:00,33.11,33.11,33.09,33.09,51000.0,21.7194,21.7194,21.7062,21.7062,51000.0
2012-09-05 12:30:00,33.1,33.1,33.09,33.09,23800.0,21.7128,21.7128,21.7062,21.7062,23800.0
2012-09-05 12:35:00,33.09,33.1,33.07,33.08,77500.0,21.7062,21.7128,21.6931,21.6997,77500.0
2012-09-05 12:40:00,33.08,33.09,33.07,33.08,50700.0,21.6997,21.7062,21.6931,21.6997,50700.0
2012-09-05 12:45:00,33.08,33.09,33.07,33.09,41100.0,21.6997,21.7062,21.6931,21.7062,41100.0
2012-09-05 12:50:00,33.08,33.09,33.08,33.09,63100.0,21.6997,21.7062,21.6997,21.7062,63100.0
2012-09-05 12:55:00,33.08,33.11,33.08,33.1,58100.0,21.6997,21.7194,21.6997,21.7128,58100.0
2012-09-05 13:00:00,33.1,33.1,33.09,33.1,18700.0,21.7128,21.7128,21.7062,21.7128,18700.0
2012-09-05 13:05:00,33.1,33.1,33.06,33.07,71700.0,21.7128,21.7128,21.6866,21.6931,71700.0
2012-09-05 13:10:00,33.07,33.08,33.06,33.07,37300.0,21.6931,21.6997,21.6866,21.6931,37300.0
2012-09-05 13:15:00,33.07,33.09,33.07,33.08,42100.0,21.6931,21.7062,21.6931,21.6997,42100.0
2012-09-05 13:20:00,33.08,33.09,33.07,33.08,79700.0,21.6997,21.7062,21.6931,21.6997,79700.0
2012-09-05 13:25:00,33.08,33.08,33.07,33.07,19900.0,21.6997,21.6997,21.6931,21.6931,19900.0
2012-09-05 13:30:00,33.08,33.08,33.02,33.03,93200.0,21.6997,21.6997,21.6603,21.6669,93200.0
2012-09-05 13:35:00,33.03,33.05,33.03,33.04,72000.0,21.6669,21.68,21.6669,21.6734,72000.0
2012-09-05 13:40:00,33.05,33.05,33.04,33.04,22100.0,21.68,21.68,21.6734,21.6734,22100.0
2012-09-05 13:45:00,33.04,33.05,33.01,33.03,109800.0,21.6734,21.68,21.6538,21.6669,109800.0
2012-09-05 13:50:00,33.04,33.04,33.01,33.01,116100.0,21.6734,21.6734,21.6538,21.6538,116100.0
2012-09-05 13:55:00,33.01,33.04,33.01,33.04,109000.0,21.6538,21.6734,21.6538,21.6734,109000.0
2012-09-05 14:00:00,33.03,33.07,33.03,33.06,79300.0,21.6669,21.6931,21.6669,21.6866,79300.0
2012-09-05 14:05:00,33.07,33.09,33.06,33.09,41800.0,21.6931,21.7062,21.6866,21.7062,41800.0
2012-09-05 14:10:00,33.08,33.09,33.07,33.08,54000.0,21.6997,21.7062,21.6931,21.6997,54000.0
2012-09-05 14:15:00,33.07,33.09,33.06,33.07,115100.0,21.6931,21.7062,21.6866,21.6931,115100.0
2012-09-05 14:20:00,33.07,33.1,33.07,33.1,65400.0,21.6931,21.7128,21.6931,21.7128,65400.0
2012-09-05 14:25:00,33.1,33.11,33.09,33.1,41200.0,21.7128,21.7194,21.7062,21.7128,41200.0
2012-09-05 14:30:00,33.1,33.11,33.1,33.11,60800.0,21.7128,21.7194,21.7128,21.7194,60800.0
2012-09-05 14:35:00,33.1,33.11,33.09,33.09,91600.0,21.7128,21.7194,21.7062,21.7062,91600.0
2012-09-05 14:40:00,33.09,33.1,33.09,33.09,20900.0,21.7062,21.7128,21.7062,21.7062,20900.0
2012-09-05 14:45:00,33.09,33.1,33.08,33.09,38400.0,21.7062,21.7128,21.6997,21.7062,38400.0
2012-09-05 14:50:00,33.08,33.09,33.07,33.09,134500.0,21.6997,21.7062,21.6931,21.7062,134500.0
2012-09-05 14:55:00,33.09,33.09,33.08,33.09,22100.0,21.7062,21.7062,21.6997,21.7062,22100.0
2012-09-05 15:00:00,33.09,33.09,33.08,33.09,36200.0,21.7062,21.7062,21.6997,21.7062,36200.0
2012-09-05 15:05:00,33.09,33.09,33.05,33.08,144400.0,21.7062,21.7062,21.68,21.6997,144400.0
2012-09-05 15:10:00,33.08,33.09,33.07,33.09,40700.0,21.6997,21.7062,21.6931,21.7062,40700.0
2012-09-05 15:15:00,33.09,33.1,33.07,33.08,140700.0,21.7062,21.7128,21.6931,21.6997,140700.0
2012-09-05 15:20:00,33.08,33.11,33.07,33.11,101800.0,21.6997,21.7194,21.6931,21.7194,101800.0
2012-09-05 15:25:00,33.1,33.1,33.08,33.09,90200.0,21.7128,21.7128,21.6997,21.7062,90200.0
2012-09-05 15:30:00,33.08,33.13,33.08,33.11,78900.0,21.6997,21.7325,21.6997,21.7194,78900.0
2012-09-05 15:35:00,33.11,33.12,33.09,33.11,81900.0,21.7194,21.7259,21.7062,21.7194,81900.0
2012-09-05 15:40:00,33.11,33.13,33.09,33.1,106300.0,21.7194,21.7325,21.7062,21.7128,106300.0
2012-09-05 15:45:00,33.11,33.12,33.06,33.09,205900.0,21.7194,21.7259,21.6866,21.7062,205900.0
2012-09-05 15:50:00,33.09,33.09,33.05,33.07,140000.0,21.7062,21.7062,21.68,21.6931,140000.0
2012-09-05 15:55:00,33.07,33.08,33.06,33.08,491600.0,21.6931,21.6997,21.6866,21.6997,491600.0
2012-09-06 09:30:00,33.24,33.34,33.24,33.32,211900.0,21.8046,21.8702,21.8046,21.8571,211900.0
2012-09-06 09:35:00,33.32,33.35,33.24,33.31,367800.0,21.8571,21.8768,21.8046,21.8506,367800.0
2012-09-06 09:40:00,33.32,33.41,33.32,33.38,195600.0,21.8571,21.9161,21.8571,21.8965,195600.0
2012-09-06 09:45:00,33.38,33.45,33.38,33.42,108900.0,21.8965,21.9424,21.8965,21.9227,108900.0
2012-09-06 09:50:00,33.42,33.45,33.41,33.43,514200.0,21.9227,21.9424,21.9161,21.9293,514200.0
2012-09-06 09:55:00,33.43,33.48,33.42,33.43,196500.0,21.9293,21.9621,21.9227,21.9293,196500.0
2012-09-06 10:00:00,33.43,33.47,33.42,33.47,315900.0,21.9293,21.9555,21.9227,21.9555,315900.0
2012-09-06 10:05:00,33.47,33.53,33.45,33.52,168200.0,21.9555,21.9949,21.9424,21.9883,168200.0
2012-09-06 10:10:00,33.53,33.57,33.53,33.55,152000.0,21.9949,22.0211,21.9949,22.008,152000.0
2012-09-06 10:15:00,33.55,33.57,33.54,33.55,472600.0,22.008,22.0211,22.0014,22.008,472600.0
2012-09-06 10:20:00,33.55,33.55,33.54,33.55,105900.0,22.008,22.008,22.0014,22.008,105900.0
2012-09-06 10:25:00,33.55,33.58,33.52,33.57,156300.0,22.008,22.0277,21.9883,22.0211,156300.0
2012-09-06 10:30:00,33.56,33.59,33.54,33.58,249600.0,22.0145,22.0342,22.0014,22.0277,249600.0
2012-09-06 10:35:00,33.58,33.7,33.58,33.67,222600.0,22.0277,22.1064,22.0277,22.0867,222600.0
2012-09-06 10:40:00,33.68,33.68,33.64,33.66,129200.0,22.0933,22.0933,22.067,22.0801,129200.0
2012-09-06 10:45:00,33.65,33.72,33.65,33.72,119500.0,22.0736,22.1195,22.0736,22.1195,119500.0
2012-09-06 10:50:00,33.72,33.74,33.71,33.71,106700.0,22.1195,22.1326,22.1129,22.1129,106700.0
2012-09-06 10:55:00,33.71,33.74,33.71,33.74,174600.0,22.1129,22.1326,22.1129,22.1326,174600.0
2012-09-06 11:00:00,33.73,33.76,33.73,33.74,115000.0,22.1261,22.1457,22.1261,22.1326,115000.0
2012-09-06 11:05:00,33.74,33.74,33.69,33.72,105400.0,22.1326,22.1326,22.0998,22.1195,105400.0
2012-09-06 11:10:00,33.72,33.75,33.7,33.72,396900.0,22.1195,22.1392,22.1064,22.1195,396900.0
2012-09-06 11:15:00,33.73,33.73,33.7,33.71,89500.0,22.1261,22.1261,22.1064,22.1129,89500.0
2012-09-06 11:20:00,33.7,33.71,33.66,33.7,669800.0,22.1064,22.1129,22.0801,22.1064,669800.0
2012-09-06 11:25:00,33.7,33.74,33.7,33.73,131000.0,22.1064,22.1326,22.1064,22.1261,131000.0
2012-09-06 11:30:00,33.73,33.78,33.72,33.77,83200.0,22.1261,22.1589,22.1195,22.1523,83200.0
2012-09-06 11:35:00,33.77,33.8,33.77,33.79,80400.0,22.1523,22.172,22.1523,22.1654,80400.0
2012-09-06 11:40:00,33.8,33.8,33.75,33.76,85400.0,22.172,22.172,22.1392,22.1457,85400.0
2012-09-06 11:45:00,33.76,33.77,33.72,33.72,134300.0,22.1457,22.1523,22.1195,22.1195,134300.0
2012-09-06 11:50:00,33.73,33.73,33.7,33.7,66500.0,22.1261,22.1261,22.1064,22.1064,66500.0
2012-09-06 11:55:00,33.7,33.75,33.68,33.72,90700.0,22.1064,22.1392,22.0933,22.1195,90700.0
2012-09-06 12:00:00,33.73,33.77,33.72,33.75,52900.0,22.1261,22.1523,22.1195,22.1392,52900.0
2012-09-06 12:05:00,33.75,33.78,33.74,33.74,113800.0,22.1392,22.1589,22.1326,22.1326,113800.0
2012-09-06 12:10:00,33.74,33.76,33.72,33.75,102000.0,22.1326,22.1457,22.1195,22.1392,102000.0
2012-09-06 12:15:00,33.76,33.77,33.73,33.73,47700.0,22.1457,22.1523,22.1261,22.1261,47700.0
2012-09-06 12:20:00,33.74,33.75,33.72,33.74,50600.0,22.1326,22.1392,22.1195,22.1326,50600.0
2012-09-06 12:25:00,33.73,33.76,33.72,33.76,40000.0,22.1261,22.1457,22.1195,22.1457,40000.0
2012-09-06 12:30:00,33.76,33.79,33.75,33.76,73700.0,22.1457,22.1654,22.1392,22.1457,73700.0
2012-09-06 12:35:00,33.77,33.82,33.76,33.81,99800.0,22.1523,22.1851,22.1457,22.1785,99800.0
2012-09-06 12:40:00,33.8,33.81,33.77,33.77,51600.0,22.172,22.1785,22.1523,22.1523,51600.0
2012-09-06 12:45:00,33.78,33.8,33.77,33.8,18100.0,22.1589,22.172,22.1523,22.172,18100.0
2012-09-06 12:50:00,33.8,33.82,33.8,33.82,89000.0,22.172,22.1851,22.172,22.1851,89000.0
2012-09-06 12:55:00,33.81,33.82,33.8,33.82,73900.0,22.1785,22.1851,22.172,22.1851,73900.0
2012-09-06 13:00:00,33.81,33.85,33.81,33.84,51600.0,22.1785,22.2048,22.1785,22.1982,51600.0
2012-09-06 13:05:00,33.84,33.84,33.81,33.81,83100.0,22.1982,22.1982,22.1785,22.1785,83100.0
2012-09-06 13:10:00,33.82,33.83,33.81,33.82,83700.0,22.1851,22.1917,22.1785,22.1851,83700.0
2012-09-06 13:15:00,33.83,33.83,33.76,33.77,90300.0,22.1917,22.1917,22.1457,22.1523,90300.0
2012-09-06 13:20:00,33.77,33.8,33.77,33.8,52200.0,22.1523,22.172,22.1523,22.172,52200.0
2012-09-06 13:25:00,33.8,33.81,33.79,33.81,46000.0,22.172,22.1785,22.1654,22.1785,46000.0
2012-09-06 13:30:00,33.81,33.83,33.8,33.83,87900.0,22.1785,22.1917,22.172,22.1917,87900.0
2012-09-06 13:35:00,33.82,33.85,33.82,33.82,120300.0,22.1851,22.2048,22.1851,22.1851,120300.0
2012-09-06 13:40:00,33.82,33.83,33.79,33.8,149100.0,22.1851,22.1917,22.1654,22.172,149100.0
2012-09-06 13:45:00,33.8,33.82,33.79,33.81,57000.0,22.172,22.1851,22.1654,22.1785,57000.0
2012-09-06 13:50:00,33.81,33.87,33.81,33.87,102700.0,22.1785,22.2179,22.1785,22.2179,102700.0
2012-09-06 13:55:00,33.87,33.87,33.86,33.87,29700.0,22.2179,22.2179,22.2113,22.2179,29700.0
2012-09-06 14:00:00,33.86,33.88,33.84,33.85,78700.0,22.2113,22.2245,22.1982,22.2048,78700.0
2012-09-06 14:05:00,33.84,33.86,33.81,33.81,78400.0,22.1982,22.2113,22.1785,22.1785,78400.0
2012-09-06 14:10:00,33.81,33.82,33.8,33.81,62100.0,22.1785,22.1851,22.172,22.1785,62100.0
2012-09-06 14:15:00,33.8,33.82,33.77,33.79,100900.0,22.172,22.1851,22.1523,22.1654,100900.0
2012-09-06 14:20:00,33.8,33.8,33.77,33.78,64900.0,22.172,22.172,22.1523,22.1589,64900.0
2012-09-06 14:25:00,33.77,33.82,33.77,33.81,74700.0,22.1523,22.1851,22.1523,22.1785,74700.0
2012-09-06 14:30:00,33.8,33.83,33.8,33.8,70600.0,22.172,22.1917,22.172,22.172,70600.0
2012-09-06 14:35:00,33.8,33.82,33.8,33.8,52600.0,22.172,22.1851,22.172,22.172,52600.0
2012-09-06 14:40:00,33.8,33.86,33.79,33.85,118600.0,22.172,22.2113,22.1654,22.2048,118600.0
2012-09-06 14:45:00,33.86,33.86,33.85,33.85,69300.0,22.2113,22.2113,22.2048,22.2048,69300.0
2012-09-06 14:50:00,33.85,33.86,33.83,33.86,141600.0,22.2048,22.2113,22.1917,22.2113,141600.0
2012-09-06 14:55:00,33.86,33.86,33.81,33.81,68100.0,22.2113,22.2113,22.1785,22.1785,68100.0
2012-09-06 15:00:00,33.81,33.82,33.79,33.81,90900.0,22.1785,22.1851,22.1654,22.1785,90900.0
2012-09-06 15:05:00,33.81,33.82,33.8,33.8,59700.0,22.1785,22.1851,22.172,22.172,59700.0
2012-09-06 15:10:00,33.81,33.82,33.79,33.79,121100.0,22.1785,22.1851,22.1654,22.1654,121100.0
2012-09-06 15:15:00,33.8,33.82,33.78,33.82,71600.0,22.172,22.1851,22.1589,22.1851,71600.0
2012-09-06 15:20:00,33.81,33.83,33.81,33.83,72600.0,22.1785,22.1917,22.1785,22.1917,72600.0
2012-09-06 15:25:00,33.83,33.83,33.81,33.82,76400.0,22.1917,22.1917,22.1785,22.1851,76400.0
2012-09-06 15:30:00,33.82,33.89,33.82,33.88,279300.0,22.1851,22.231,22.1851,22.2245,279300.0
2012-09-06 15:35:00,33.89,33.94,33.88,33.92,129900.0,22.231,22.2638,22.2245,22.2507,129900.0
2012-09-06 15:40:00,33.93,33.93,33.87,33.88,125400.0,22.2573,22.2573,22.2179,22.2245,125400.0
2012-09-06 15:45:00,33.88,33.92,33.87,33.91,234700.0,22.2245,22.2507,22.2179,22.2441,234700.0
2012-09-06 15:50:00,33.91,33.91,33.9,33.91,128100.0,22.2441,22.2441,22.2376,22.2441,128100.0
2012-09-06 15:55:00,33.91,33.93,33.9,33.91,716500.0,22.2441,22.2573,22.2376,22.2441,716500.0
2012-09-07 09:30:00,34.0,34.03,33.91,33.91,191000.0,22.3032,22.3229,22.2441,22.2441,191000.0
2012-09-07 09:35:00,33.91,34.0,33.88,33.98,160400.0,22.2441,22.3032,22.2245,22.2901,160400.0
2012-09-07 09:40:00,33.98,34.0,33.92,33.93,343600.0,22.2901,22.3032,22.2507,22.2573,343600.0
2012-09-07 09:45:00,33.93,33.99,33.93,33.98,191900.0,22.2573,22.2966,22.2573,22.2901,191900.0
2012-09-07 09:50:00,33.99,34.0,33.98,33.99,155400.0,22.2966,22.3032,22.2901,22.2966,155400.0
2012-09-07 09:55:00,33.99,34.02,33.98,34.0,241400.0,22.2966,22.3163,22.2901,22.3032,241400.0
2012-09-07 10:00:00,34.0,34.0,33.94,33.96,122600.0,22.3032,22.3032,22.2638,22.2769,122600.0
2012-09-07 10:05:00,33.97,34.0,33.97,33.99,120300.0,22.2835,22.3032,22.2835,22.2966,120300.0
2012-09-07 10:10:00,33.99,34.0,33.94,33.95,121700.0,22.2966,22.3032,22.2638,22.2704,121700.0
2012-09-07 10:15:00,33.95,33.97,33.95,33.96,116100.0,22.2704,22.2835,22.2704,22.2769,116100.0
2012-09-07 10:20:00,33.96,34.01,33.96,34.0,161400.0,22.2769,22.3097,22.2769,22.3032,161400.0
2012-09-07 10:25:00,34.01,34.05,34.01,34.04,96900.0,22.3097,22.336,22.3097,22.3294,96900.0
2012-09-07 10:30:00,34.03,34.04,33.99,34.03,110300.0,22.3229,22.3294,22.2966,22.3229,110300.0
2012-09-07 10:35:00,34.02,34.04,34.02,34.03,159700.0,22.3163,22.3294,22.3163,22.3229,159700.0
2012-09-07 10:40:00,34.03,34.03,33.99,34.0,116800.0,22.3229,22.3229,22.2966,22.3032,116800.0
2012-09-07 10:45:00,33.99,34.02,33.99,34.02,91900.0,22.2966,22.3163,22.2966,22.3163,91900.0
2012-09-07 10:50:00,34.01,34.05,34.01,34.03,125200.0,22.3097,22.336,22.3097,22.3229,125200.0
2012-09-07 10:55:00,34.02,34.05,33.99,33.99,150300.0,22.3163,22.336,22.2966,22.2966,150300.0
2012-09-07 11:00:00,33.99,33.99,33.94,33.97,113300.0,22.2966,22.2966,22.2638,22.2835,113300.0
2012-09-07 11:05:00,33.97,34.03,33.97,34.03,55100.0,22.2835,22.3229,22.2835,22.3229,55100.0
2012-09-07 11:10:00,34.02,34.05,34.02,34.05,61000.0,22.3163,22.336,22.3163,22.336,61000.0
2012-09-07 11:15:00,34.04,34.04,34.01,34.04,104500.0,22.3294,22.3294,22.3097,22.3294,104500.0
2012-09-07 11:20:00,34.04,34.08,34.03,34.07,66500.0,22.3294,22.3557,22.3229,22.3491,66500.0
2012-09-07 11:25:00,34.06,34.08,34.06,34.08,31500.0,22.3425,22.3557,22.3425,22.3557,31500.0
2012-09-07 11:30:00,34.08,34.1,34.07,34.08,73600.0,22.3557,22.3688,22.3491,22.3557,73600.0
2012-09-07 11:35:00,34.08,34.08,34.07,34.07,22600.0,22.3557,22.3557,22.3491,22.3491,22600.0
2012-09-07 11:40:00,34.08,34.09,34.07,34.08,40000.0,22.3557,22.3622,22.3491,22.3557,40000.0
2012-09-07 11:45:00,34.09,34.1,34.08,34.1,40100.0,22.3622,22.3688,22.3557,22.3688,40100.0
2012-09-07 11:50:00,34.09,34.1,34.05,34.06,66600.0,22.3622,22.3688,22.336,22.3425,66600.0
2012-09-07 11:55:00,34.05,34.06,34.03,34.03,77500.0,22.336,22.3425,22.3229,22.3229,77500.0
2012-09-07 12:00:00,34.03,34.04,34.03,34.04,64100.0,22.3229,22.3294,22.3229,22.3294,64100.0
2012-09-07 12:05:00,34.04,34.05,34.03,34.03,127400.0,22.3294,22.336,22.3229,22.3229,127400.0
2012-09-07 12:10:00,34.03,34.05,34.02,34.05,43700.0,22.3229,22.336,22.3163,22.336,43700.0
2012-09-07 12:15:00,34.05,34.06,34.04,34.05,43800.0,22.336,22.3425,22.3294,22.336,43800.0
2012-09-07 12:20:00,34.04,34.05,34.04,34.05,41600.0,22.3294,22.336,22.3294,22.336,41600.0
2012-09-07 12:25:00,34.05,34.07,34.05,34.06,38500.0,22.336,22.3491,22.336,22.3425,38500.0
2012-09-07 12:30:00,34.06,34.08,34.06,34.07,49200.0,22.3425,22.3557,22.3425,22.3491,49200.0
2012-09-07 12:35:00,34.07,34.09,34.06,34.09,27500.0,22.3491,22.3622,22.3425,22.3622,27500.0
2012-09-07 12:40:00,34.08,34.09,34.08,34.09,31600.0,22.3557,22.3622,22.3557,22.3622,31600.0
2012-09-07 12:45:00,34.09,34.1,34.08,34.1,52100.0,22.3622,22.3688,22.3557,22.3688,52100.0
2012-09-07 12:50:00,34.1,34.14,34.1,34.13,57800.0,22.3688,22.395,22.3688,22.3885,57800.0
2012-09-07 12:55:00,34.13,34.14,34.13,34.14,35800.0,22.3885,22.395,22.3885,22.395,35800.0
2012-09-07 13:00:00,34.14,34.15,34.11,34.15,65600.0,22.395,22.4016,22.3753,22.4016,65600.0
2012-09-07 13:05:00,34.15,34.16,34.14,34.15,48900.0,22.4016,22.4081,22.395,22.4016,48900.0
2012-09-07 13:10:00,34.16,34.16,34.13,34.13,49700.0,22.4081,22.4081,22.3885,22.3885,49700.0
2012-09-07 13:15:00,34.13,34.14,34.11,34.13,52100.0,22.3885,22.395,22.3753,22.3885,52100.0
2012-09-07 13:20:00,34.13,34.13,34.11,34.12,42800.0,22.3885,22.3885,22.3753,22.3819,42800.0
2012-09-07 13:25:00,34.11,34.12,34.11,34.12,18100.0,22.3753,22.3819,22.3753,22.3819,18100.0
2012-09-07 13:30:00,34.12,34.12,34.09,34.1,38000.0,22.3819,22.3819,22.3622,22.3688,38000.0
2012-09-07 13:35:00,34.09,34.1,34.05,34.05,47300.0,22.3622,22.3688,22.336,22.336,47300.0
2012-09-07 13:40:00,34.05,34.07,34.05,34.07,55300.0,22.336,22.3491,22.336,22.3491,55300.0
2012-09-07 13:45:00,34.07,34.08,34.06,34.08,36400.0,22.3491,22.3557,22.3425,22.3557,36400.0
2012-09-07 13:50:00,34.08,34.09,34.07,34.09,26500.0,22.3557,22.3622,22.3491,22.3622,26500.0
2012-09-07 13:55:00,34.08,34.09,34.07,34.08,47300.0,22.3557,22.3622,22.3491,22.3557,47300.0
2012-09-07 14:00:00,34.09,34.09,34.03,34.04,311200.0,22.3622,22.3622,22.3229,22.3294,311200.0
2012-09-07 14:05:00,34.03,34.04,34.03,34.03,42500.0,22.3229,22.3294,22.3229,22.3229,42500.0
2012-09-07 14:10:00,34.04,34.04,33.99,34.0,195500.0,22.3294,22.3294,22.2966,22.3032,195500.0
2012-09-07 14:15:00,34.0,34.02,33.99,34.02,119100.0,22.3032,22.3163,22.2966,22.3163,119100.0
2012-09-07 14:20:00,34.02,34.03,34.0,34.03,53200.0,22.3163,22.3229,22.3032,22.3229,53200.0
2012-09-07 14:25:00,34.03,34.04,34.02,34.02,53800.0,22.3229,22.3294,22.3163,22.3163,53800.0
2012-09-07 14:30:00,34.02,34.03,34.02,34.03,43600.0,22.3163,22.3229,22.3163,22.3229,43600.0
2012-09-07 14:35:00,34.03,34.06,34.02,34.06,46600.0,22.3229,22.3425,22.3163,22.3425,46600.0
2012-09-07 14:40:00,34.06,34.06,34.05,34.05,36600.0,22.3425,22.3425,22.336,22.336,36600.0
2012-09-07 14:45:00,34.05,34.06,34.05,34.05,62300.0,22.336,22.3425,22.336,22.336,62300.0
2012-09-07 14:50:00,34.05,34.06,34.05,34.05,38500.0,22.336,22.3425,22.336,22.336,38500.0
2012-09-07 14:55:00,34.05,34.06,34.05,34.05,36100.0,22.336,22.3425,22.336,22.336,36100.0
2012-09-07 15:00:00,34.05,34.06,34.03,34.03,80700.0,22.336,22.3425,22.3229,22.3229,80700.0
2012-09-07 15:05:00,34.04,34.04,34.01,34.01,60300.0,22.3294,22.3294,22.3097,22.3097,60300.0
2012-09-07 15:10:00,34.01,34.02,33.99,34.0,91400.0,22.3097,22.3163,22.2966,22.3032,91400.0
2012-09-07 15:15:00,34.01,34.02,34.0,34.02,50600.0,22.3097,22.3163,22.3032,22.3163,50600.0
2012-09-07 15:20:00,34.02,34.04,34.01,34.03,63300.0,22.3163,22.3294,22.3097,22.3229,63300.0
2012-09-07 15:25:00,34.03,34.03,34.02,34.02,58500.0,22.3229,22.3229,22.3163,22.3163,58500.0
2012-09-07 15:30:00,34.03,34.04,34.03,34.04,61000.0,22.3229,22.3294,22.3229,22.3294,61000.0
2012-09-07 15:35:00,34.04,34.04,33.96,33.98,305000.0,22.3294,22.3294,22.2769,22.2901,305000.0
2012-09-07 15:40:00,33.97,33.98,33.95,33.95,134000.0,22.2835,22.2901,22.2704,22.2704,134000.0
2012-09-07 15:45:00,33.95,33.99,33.95,33.99,217300.0,22.2704,22.2966,22.2704,22.2966,217300.0
2012-09-07 15:50:00,33.98,34.0,33.97,33.98,183900.0,22.2901,22.3032,22.2835,22.2901,183900.0
2012-09-07 15:55:00,33.98,33.99,33.93,33.98,575600.0,22.2901,22.2966,22.2573,22.2901,575600.0
2012-09-10 09:30:00,34.03,34.03,33.95,33.97,105500.0,22.3229,22.3229,22.2704,22.2835,105500.0
2012-09-10 09:35:00,33.97,33.98,33.9,33.95,77300.0,22.2835,22.2901,22.2376,22.2704,77300.0
2012-09-10 09:40:00,33.95,34.01,33.94,33.94,103400.0,22.2704,22.3097,22.2638,22.2638,103400.0
2012-09-10 09:45:00,33.94,34.02,33.94,34.01,102300.0,22.2638,22.3163,22.2638,22.3097,102300.0
2012-09-10 09:50:00,34.01,34.02,34.0,34.01,43500.0,22.3097,22.3163,22.3032,22.3097,43500.0
2012-09-10 09:55:00,34.02,34.02,33.96,33.98,122200.0,22.3163,22.3163,22.2769,22.2901,122200.0
2012-09-10 10:00:00,33.98,34.0,33.96,33.96,140700.0,22.2901,22.3032,22.2769,22.2769,140700.0
2012-09-10 10:05:00,33.96,33.98,33.94,33.95,98600.0,22.2769,22.2901,22.2638,22.2704,98600.0
2012-09-10 10:10:00,33.95,33.96,33.94,33.95,46400.0,22.2704,22.2769,22.2638,22.2704,46400.0
2012-09-10 10:15:00,33.94,33.98,33.94,33.96,73300.0,22.2638,22.2901,22.2638,22.2769,73300.0
2012-09-10 10:20:00,33.97,34.02,33.96,34.01,78600.0,22.2835,22.3163,22.2769,22.3097,78600.0
2012-09-10 10:25:00,34.02,34.06,34.02,34.03,108900.0,22.3163,22.3425,22.3163,22.3229,108900.0
2012-09-10 10:30:00,34.03,34.05,34.01,34.02,75700.0,22.3229,22.336,22.3097,22.3163,75700.0
2012-09-10 10:35:00,34.02,34.02,33.99,33.99,56700.0,22.3163,22.3163,22.2966,22.2966,56700.0
2012-09-10 10:40:00,33.99,34.0,33.94,33.95,51900.0,22.2966,22.3032,22.2638,22.2704,51900.0
2012-09-10 10:45:00,33.94,33.94,33.92,33.92,65100.0,22.2638,22.2638,22.2507,22.2507,65100.0
2012-09-10 10:50:00,33.93,33.94,33.92,33.94,51800.0,22.2573,22.2638,22.2507,22.2638,51800.0
2012-09-10 10:55:00,33.94,33.96,33.93,33.95,95500.0,22.2638,22.2769,22.2573,22.2704,95500.0
2012-09-10 11:00:00,33.94,33.95,33.94,33.95,29100.0,22.2638,22.2704,22.2638,22.2704,29100.0
2012-09-10 11:05:00,33.95,33.97,33.94,33.96,66400.0,22.2704,22.2835,22.2638,22.2769,66400.0
2012-09-10 11:10:00,33.96,33.96,33.94,33.94,43500.0,22.2769,22.2769,22.2638,22.2638,43500.0
2012-09-10 11:15:00,33.94,33.95,33.94,33.94,35700.0,22.2638,22.2704,22.2638,22.2638,35700.0
2012-09-10 11:20:00,33.95,33.96,33.94,33.95,81300.0,22.2704,22.2769,22.2638,22.2704,81300.0
2012-09-10 11:25:00,33.94,33.97,33.94,33.97,94700.0,22.2638,22.2835,22.2638,22.2835,94700.0
2012-09-10 11:30:00,33.97,33.98,33.96,33.97,34200.0,22.2835,22.2901,22.2769,22.2835,34200.0
2012-09-10 11:35:00,33.97,33.97,33.95,33.96,22200.0,22.2835,22.2835,22.2704,22.2769,22200.0
2012-09-10 11:40:00,33.96,33.97,33.95,33.96,65700.0,22.2769,22.2835,22.2704,22.2769,65700.0
2012-09-10 11:45:00,33.95,33.96,33.95,33.95,30000.0,22.2704,22.2769,22.2704,22.2704,30000.0
2012-09-10 11:50:00,33.95,33.96,33.95,33.96,34600.0,22.2704,22.2769,22.2704,22.2769,34600.0
2012-09-10 11:55:00,33.95,33.96,33.95,33.96,49500.0,22.2704,22.2769,22.2704,22.2769,49500.0
2012-09-10 12:00:00,33.95,33.96,33.95,33.95,29600.0,22.2704,22.2769,22.2704,22.2704,29600.0
2012-09-10 12:05:00,33.95,33.96,33.95,33.96,15300.0,22.2704,22.2769,22.2704,22.2769,15300.0
2012-09-10 12:10:00,33.95,33.96,33.91,33.92,87200.0,22.2704,22.2769,22.2441,22.2507,87200.0
2012-09-10 12:15:00,33.92,33.93,33.91,33.91,35000.0,22.2507,22.2573,22.2441,22.2441,35000.0
2012-09-10 12:20:00,33.91,33.92,33.91,33.91,16800.0,22.2441,22.2507,22.2441,22.2441,16800.0
2012-09-10 12:25:00,33.91,33.92,33.91,33.92,19900.0,22.2441,22.2507,22.2441,22.2507,19900.0
2012-09-10 12:30:00,33.91,33.92,33.91,33.91,25400.0,22.2441,22.2507,22.2441,22.2441,25400.0
2012-09-10 12:35:00,33.91,33.93,33.91,33.92,28100.0,22.2441,22.2573,22.2441,22.2507,28100.0
2012-09-10 12:40:00,33.93,33.93,33.92,33.92,15000.0,22.2573,22.2573,22.2507,22.2507,15000.0
2012-09-10 12:45:00,33.93,33.93,33.92,33.93,15800.0,22.2573,22.2573,22.2507,22.2573,15800.0
2012-09-10 12:50:00,33.93,33.93,33.92,33.93,84200.0,22.2573,22.2573,22.2507,22.2573,84200.0
2012-09-10 12:55:00,33.93,33.93,33.92,33.93,20200.0,22.2573,22.2573,22.2507,22.2573,20200.0
2012-09-10 13:00:00,33.93,33.93,33.92,33.93,22700.0,22.2573,22.2573,22.2507,22.2573,22700.0
2012-09-10 13:05:00,33.93,33.93,33.92,33.92,23100.0,22.2573,22.2573,22.2507,22.2507,23100.0
2012-09-10 13:10:00,33.93,33.94,33.92,33.93,33500.0,22.2573,22.2638,22.2507,22.2573,33500.0
2012-09-10 13:15:00,33.93,33.93,33.92,33.93,23900.0,22.2573,22.2573,22.2507,22.2573,23900.0
2012-09-10 13:20:00,33.93,33.94,33.92,33.92,32300.0,22.2573,22.2638,22.2507,22.2507,32300.0
2012-09-10 13:25:00,33.93,33.93,33.92,33.92,24400.0,22.2573,22.2573,22.2507,22.2507,24400.0
2012-09-10 13:30:00,33.93,33.93,33.89,33.9,84300.0,22.2573,22.2573,22.231,22.2376,84300.0
2012-09-10 13:35:00,33.9,33.91,33.9,33.9,41200.0,22.2376,22.2441,22.2376,22.2376,41200.0
2012-09-10 13:40:00,33.9,33.91,33.86,33.88,84400.0,22.2376,22.2441,22.2113,22.2245,84400.0
2012-09-10 13:45:00,33.88,33.89,33.87,33.89,28700.0,22.2245,22.231,22.2179,22.231,28700.0
2012-09-10 13:50:00,33.89,33.89,33.88,33.89,47700.0,22.231,22.231,22.2245,22.231,47700.0
2012-09-10 13:55:00,33.89,33.9,33.86,33.86,169300.0,22.231,22.2376,22.2113,22.2113,169300.0
2012-09-10 14:00:00,33.87,33.9,33.87,33.89,164100.0,22.2179,22.2376,22.2179,22.231,164100.0
2012-09-10 14:05:00,33.89,33.9,33.88,33.88,69700.0,22.231,22.2376,22.2245,22.2245,69700.0
2012-09-10 14:10:00,33.88,33.9,33.88,33.89,120400.0,22.2245,22.2376,22.2245,22.231,120400.0
2012-09-10 14:15:00,33.89,33.92,33.89,33.91,66700.0,22.231,22.2507,22.231,22.2441,66700.0
2012-09-10 14:20:00,33.91,33.92,33.9,33.91,44700.0,22.2441,22.2507,22.2376,22.2441,44700.0
2012-09-10 14:25:00,33.92,33.92,33.91,33.91,26600.0,22.2507,22.2507,22.2441,22.2441,26600.0
2012-09-10 14:30:00,33.91,33.92,33.89,33.89,39800.0,22.2441,22.2507,22.231,22.231,39800.0
2012-09-10 14:35:00,33.89,33.91,33.89,33.9,34500.0,22.231,22.2441,22.231,22.2376,34500.0
2012-09-10 14:40:00,33.9,33.9,33.86,33.87,85000.0,22.2376,22.2376,22.2113,22.2179,85000.0
2012-09-10 14:45:00,33.87,33.9,33.87,33.89,84500.0,22.2179,22.2376,22.2179,22.231,84500.0
2012-09-10 14:50:00,33.9,33.9,33.88,33.89,83300.0,22.2376,22.2376,22.2245,22.231,83300.0
2012-09-10 14:55:00,33.9,33.93,33.89,33.91,110000.0,22.2376,22.2573,22.231,22.2441,110000.0
2012-09-10 15:00:00,33.91,33.92,33.9,33.91,52000.0,22.2441,22.2507,22.2376,22.2441,52000.0
2012-09-10 15:05:00,33.92,33.93,33.91,33.92,75800.0,22.2507,22.2573,22.2441,22.2507,75800.0
2012-09-10 15:10:00,33.93,33.93,33.88,33.89,67100.0,22.2573,22.2573,22.2245,22.231,67100.0
2012-09-10 15:15:00,33.89,33.89,33.82,33.83,109500.0,22.231,22.231,22.1851,22.1917,109500.0
2012-09-10 15:20:00,33.83,33.84,33.81,33.83,130500.0,22.1917,22.1982,22.1785,22.1917,130500.0
2012-09-10 15:25:00,33.84,33.86,33.83,33.86,93300.0,22.1982,22.2113,22.1917,22.2113,93300.0
2012-09-10 15:30:00,33.86,33.86,33.83,33.84,140800.0,22.2113,22.2113,22.1917,22.1982,140800.0
2012-09-10 15:35:00,33.85,33.87,33.84,33.87,95300.0,22.2048,22.2179,22.1982,22.2179,95300.0
2012-09-10 15:40:00,33.87,33.87,33.83,33.83,190500.0,22.2179,22.2179,22.1917,22.1917,190500.0
2012-09-10 15:45:00,33.84,33.85,33.8,33.85,191200.0,22.1982,22.2048,22.172,22.2048,191200.0
2012-09-10 15:50:00,33.85,33.86,33.83,33.85,183900.0,22.2048,22.2113,22.1917,22.2048,183900.0
2012-09-10 15:55:00,33.84,33.85,33.81,33.82,414500.0,22.1982,22.2048,22.1785,22.1851,414500.0
2012-09-11 09:30:00,33.82,33.83,33.72,33.83,129400.0,22.1851,22.1917,22.1195,22.1917,129400.0
2012-09-11 09:35:00,33.83,33.92,33.83,33.91,192100.0,22.1917,22.2507,22.1917,22.2441,192100.0
2012-09-11 09:40:00,33.9,33.9,33.81,33.84,113000.0,22.2376,22.2376,22.1785,22.1982,113000.0
2012-09-11 09:45:00,33.84,33.85,33.82,33.84,121500.0,22.1982,22.2048,22.1851,22.1982,121500.0
2012-09-11 09:50:00,33.85,33.97,33.85,33.97,97600.0,22.2048,22.2835,22.2048,22.2835,97600.0
2012-09-11 09:55:00,33.97,33.99,33.96,33.99,83000.0,22.2835,22.2966,22.2769,22.2966,83000.0
2012-09-11 10:00:00,33.98,33.99,33.91,33.91,97900.0,22.2901,22.2966,22.2441,22.2441,97900.0
2012-09-11 10:05:00,33.91,33.93,33.91,33.91,106600.0,22.2441,22.2573,22.2441,22.2441,106600.0
2012-09-11 10:10:00,33.91,33.91,33.85,33.87,325600.0,22.2441,22.2441,22.2048,22.2179,325600.0
2012-09-11 10:15:00,33.87,33.9,33.86,33.9,93200.0,22.2179,22.2376,22.2113,22.2376,93200.0
2012-09-11 10:20:00,33.89,33.92,33.88,33.88,160200.0,22.231,22.2507,22.2245,22.2245,160200.0
2012-09-11 10:25:00,33.89,33.89,33.82,33.83,128200.0,22.231,22.231,22.1851,22.1917,128200.0
2012-09-11 10:30:00,33.82,33.89,33.82,33.88,298800.0,22.1851,22.231,22.1851,22.2245,298800.0
2012-09-11 10:35:00,33.89,33.97,33.88,33.96,149600.0,22.231,22.2835,22.2245,22.2769,149600.0
2012-09-11 10:40:00,33.97,34.02,33.97,34.0,123900.0,22.2835,22.3163,22.2835,22.3032,123900.0
2012-09-11 10:45:00,34.01,34.03,34.0,34.03,35600.0,22.3097,22.3229,22.3032,22.3229,35600.0
2012-09-11 10:50:00,34.03,34.04,34.01,34.04,68000.0,22.3229,22.3294,22.3097,22.3294,68000.0
2012-09-11 10:55:00,34.04,34.06,34.04,34.06,58100.0,22.3294,22.3425,22.3294,22.3425,58100.0
2012-09-11 11:00:00,34.06,34.06,34.0,34.0,122700.0,22.3425,22.3425,22.3032,22.3032,122700.0
2012-09-11 11:05:00,34.0,34.01,34.0,34.0,193400.0,22.3032,22.3097,22.3032,22.3032,193400.0
2012-09-11 11:10:00,34.01,34.01,34.0,34.0,155100.0,22.3097,22.3097,22.3032,22.3032,155100.0
2012-09-11 11:15:00,34.0,34.01,33.98,34.0,107300.0,22.3032,22.3097,22.2901,22.3032,107300.0
2012-09-11 11:20:00,34.0,34.02,34.0,34.01,72700.0,22.3032,22.3163,22.3032,22.3097,72700.0
2012-09-11 11:25:00,34.01,34.01,33.99,34.01,95700.0,22.3097,22.3097,22.2966,22.3097,95700.0
2012-09-11 11:30:00,34.01,34.01,34.0,34.0,240000.0,22.3097,22.3097,22.3032,22.3032,240000.0
2012-09-11 11:35:00,34.0,34.07,34.0,34.07,111600.0,22.3032,22.3491,22.3032,22.3491,111600.0
2012-09-11 11:40:00,34.06,34.07,34.02,34.03,128300.0,22.3425,22.3491,22.3163,22.3229,128300.0
2012-09-11 11:45:00,34.02,34.03,33.99,34.02,155000.0,22.3163,22.3229,22.2966,22.3163,155000.0
2012-09-11 11:50:00,34.02,34.02,33.99,34.0,138400.0,22.3163,22.3163,22.2966,22.3032,138400.0
2012-09-11 11:55:00,34.0,34.03,33.99,34.0,53500.0,22.3032,22.3229,22.2966,22.3032,53500.0
2012-09-11 12:00:00,33.99,34.0,33.99,33.99,25400.0,22.2966,22.3032,22.2966,22.2966,25400.0
2012-09-11 12:05:00,33.99,34.0,33.99,34.0,56600.0,22.2966,22.3032,22.2966,22.3032,56600.0
2012-09-11 12:10:00,33.99,34.0,33.94,33.96,87900.0,22.2966,22.3032,22.2638,22.2769,87900.0
2012-09-11 12:15:00,33.95,33.98,33.95,33.96,56000.0,22.2704,22.2901,22.2704,22.2769,56000.0
2012-09-11 12:20:00,33.96,33.97,33.96,33.97,33900.0,22.2769,22.2835,22.2769,22.2835,33900.0
2012-09-11 12:25:00,33.97,33.98,33.96,33.97,57400.0,22.2835,22.2901,22.2769,22.2835,57400.0
2012-09-11 12:30:00,33.96,33.98,33.96,33.98,108900.0,22.2769,22.2901,22.2769,22.2901,108900.0
2012-09-11 12:35:00,33.98,33.98,33.97,33.98,19500.0,22.2901,22.2901,22.2835,22.2901,19500.0
2012-09-11 12:40:00,33.98,33.98,33.97,33.98,34400.0,22.2901,22.2901,22.2835,22.2901,34400.0
2012-09-11 12:45:00,33.97,33.98,33.92,33.94,217600.0,22.2835,22.2901,22.2507,22.2638,217600.0
2012-09-11 12:50:00,33.93,33.97,33.93,33.97,48600.0,22.2573,22.2835,22.2573,22.2835,48600.0
2012-09-11 12:55:00,33.97,33.99,33.96,33.98,49300.0,22.2835,22.2966,22.2769,22.2901,49300.0
2012-09-11 13:00:00,33.98,33.99,33.98,33.98,59600.0,22.2901,22.2966,22.2901,22.2901,59600.0
2012-09-11 13:05:00,33.99,33.99,33.98,33.98,48800.0,22.2966,22.2966,22.2901,22.2901,48800.0
2012-09-11 13:10:00,33.98,33.99,33.96,33.98,50700.0,22.2901,22.2966,22.2769,22.2901,50700.0
2012-09-11 13:15:00,33.98,34.01,33.97,34.01,45600.0,22.2901,22.3097,22.2835,22.3097,45600.0
2012-09-11 13:20:00,34.01,34.01,33.98,33.99,83900.0,22.3097,22.3097,22.2901,22.2966,83900.0
2012-09-11 13:25:00,34.0,34.0,33.99,33.99,31700.0,22.3032,22.3032,22.2966,22.2966,31700.0
2012-09-11 13:30:00,34.0,34.01,33.99,34.0,154100.0,22.3032,22.3097,22.2966,22.3032,154100.0
2012-09-11 13:35:00,34.01,34.01,34.0,34.01,31700.0,22.3097,22.3097,22.3032,22.3097,31700.0
2012-09-11 13:40:00,34.01,34.04,34.0,34.04,140100.0,22.3097,22.3294,22.3032,22.3294,140100.0
2012-09-11 13:45:00,34.04,34.08,34.03,34.07,82800.0,22.3294,22.3557,22.3229,22.3491,82800.0
2012-09-11 13:50:00,34.07,34.07,34.06,34.07,34500.0,22.3491,22.3491,22.3425,22.3491,34500.0
2012-09-11 13:55:00,34.07,34.07,34.06,34.07,24700.0,22.3491,22.3491,22.3425,22.3491,24700.0
2012-09-11 14:00:00,34.06,34.07,34.03,34.03,100600.0,22.3425,22.3491,22.3229,22.3229,100600.0
2012-09-11 14:05:00,34.04,34.04,34.03,34.04,29900.0,22.3294,22.3294,22.3229,22.3294,29900.0
2012-09-11 14:10:00,34.03,34.04,34.0,34.0,47000.0,22.3229,22.3294,22.3032,22.3032,47000.0
2012-09-11 14:15:00,34.0,34.0,33.99,33.99,46300.0,22.3032,22.3032,22.2966,22.2966,46300.0
2012-09-11 14:20:00,33.99,34.02,33.99,34.02,75800.0,22.2966,22.3163,22.2966,22.3163,75800.0
2012-09-11 14:25:00,34.02,34.02,34.01,34.01,38800.0,22.3163,22.3163,22.3097,22.3097,38800.0
2012-09-11 14:30:00,34.02,34.02,34.01,34.01,34800.0,22.3163,22.3163,22.3097,22.3097,34800.0
2012-09-11 14:35:00,34.02,34.02,34.0,34.01,109600.0,22.3163,22.3163,22.3032,22.3097,109600.0
2012-09-11 14:40:00,34.01,34.02,34.0,34.01,63800.0,22.3097,22.3163,22.3032,22.3097,63800.0
2012-09-11 14:45:00,34.01,34.02,34.0,34.0,63700.0,22.3097,22.3163,22.3032,22.3032,63700.0
2012-09-11 14:50:00,34.0,34.01,34.0,34.0,86600.0,22.3032,22.3097,22.3032,22.3032,86600.0
2012-09-11 14:55:00,34.0,34.04,34.0,34.02,101300.0,22.3032,22.3294,22.3032,22.3163,101300.0
2012-09-11 15:00:00,34.02,34.03,34.0,34.0,42600.0,22.3163,22.3229,22.3032,22.3032,42600.0
2012-09-11 15:05:00,34.01,34.04,34.01,34.04,114100.0,22.3097,22.3294,22.3097,22.3294,114100.0
2012-09-11 15:10:00,34.04,34.04,34.03,34.03,49100.0,22.3294,22.3294,22.3229,22.3229,49100.0
2012-09-11 15:15:00,34.04,34.04,34.01,34.02,73800.0,22.3294,22.3294,22.3097,22.3163,73800.0
2012-09-11 15:20:00,34.01,34.04,34.01,34.03,458500.0,22.3097,22.3294,22.3097,22.3229,458500.0
2012-09-11 15:25:00,34.03,34.04,34.03,34.03,45400.0,22.3229,22.3294,22.3229,22.3229,45400.0
2012-09-11 15:30:00,34.03,34.05,34.03,34.04,145500.0,22.3229,22.336,22.3229,22.3294,145500.0
2012-09-11 15:35:00,34.03,34.04,34.0,34.0,76400.0,22.3229,22.3294,22.3032,22.3032,76400.0
2012-09-11 15:40:00,34.0,34.01,33.99,34.0,152700.0,22.3032,22.3097,22.2966,22.3032,152700.0
2012-09-11 15:45:00,34.0,34.02,33.98,34.02,187400.0,22.3032,22.3163,22.2901,22.3163,187400.0
2012-09-11 15:50:00,34.01,34.02,34.0,34.01,225100.0,22.3097,22.3163,22.3032,22.3097,225100.0
2012-09-11 15:55:00,34.01,34.07,34.0,34.05,778500.0,22.3097,22.3491,22.3032,22.336,778500.0
2012-09-12 09:30:00,34.11,34.17,34.06,34.16,193200.0,22.3753,22.4147,22.3425,22.4081,193200.0
2012-09-12 09:35:00,34.16,34.23,34.12,34.22,107500.0,22.4081,22.454,22.3819,22.4475,107500.0
2012-09-12 09:40:00,34.22,34.25,34.18,34.19,302800.0,22.4475,22.4672,22.4213,22.4278,302800.0
2012-09-12 09:45:00,34.19,34.22,34.18,34.2,89900.0,22.4278,22.4475,22.4213,22.4344,89900.0
2012-09-12 09:50:00,34.19,34.21,34.17,34.19,195500.0,22.4278,22.4409,22.4147,22.4278,195500.0
2012-09-12 09:55:00,34.18,34.19,34.14,34.16,74700.0,22.4213,22.4278,22.395,22.4081,74700.0
2012-09-12 10:00:00,34.16,34.2,34.15,34.16,129900.0,22.4081,22.4344,22.4016,22.4081,129900.0
2012-09-12 10:05:00,34.16,34.18,34.16,34.17,39000.0,22.4081,22.4213,22.4081,22.4147,39000.0
2012-09-12 10:10:00,34.16,34.17,34.15,34.16,315600.0,22.4081,22.4147,22.4016,22.4081,315600.0
2012-09-12 10:15:00,34.16,34.18,34.12,34.13,333300.0,22.4081,22.4213,22.3819,22.3885,333300.0
2012-09-12 10:20:00,34.13,34.15,34.13,34.14,43600.0,22.3885,22.4016,22.3885,22.395,43600.0
2012-09-12 10:25:00,34.15,34.15,34.11,34.11,68300.0,22.4016,22.4016,22.3753,22.3753,68300.0
2012-09-12 10:30:00,34.11,34.11,34.09,34.1,160300.0,22.3753,22.3753,22.3622,22.3688,160300.0
2012-09-12 10:35:00,34.1,34.11,34.09,34.11,73900.0,22.3688,22.3753,22.3622,22.3753,73900.0
2012-09-12 10:40:00,34.12,34.12,34.04,34.06,148900.0,22.3819,22.3819,22.3294,22.3425,148900.0
2012-09-12 10:45:00,34.05,34.07,34.04,34.05,119100.0,22.336,22.3491,22.3294,22.336,119100.0
2012-09-12 10:50:00,34.06,34.08,34.04,34.08,152700.0,22.3425,22.3557,22.3294,22.3557,152700.0
2012-09-12 10:55:00,34.09,34.09,34.02,34.02,97400.0,22.3622,22.3622,22.3163,22.3163,97400.0
2012-09-12 11:00:00,34.03,34.05,34.01,34.03,139600.0,22.3229,22.336,22.3097,22.3229,139600.0
2012-09-12 11:05:00,34.03,34.05,33.99,34.0,168500.0,22.3229,22.336,22.2966,22.3032,168500.0
2012-09-12 11:10:00,34.0,34.01,33.99,34.0,34500.0,22.3032,22.3097,22.2966,22.3032,34500.0
2012-09-12 11:15:00,34.0,34.01,33.99,33.99,42600.0,22.3032,22.3097,22.2966,22.2966,42600.0
2012-09-12 11:20:00,34.0,34.03,33.99,34.02,134000.0,22.3032,22.3229,22.2966,22.3163,134000.0
2012-09-12 11:25:00,34.02,34.03,34.0,34.0,96900.0,22.3163,22.3229,22.3032,22.3032,96900.0
2012-09-12 11:30:00,34.0,34.02,33.97,33.97,103700.0,22.3032,22.3163,22.2835,22.2835,103700.0
2012-09-12 11:35:00,33.97,33.99,33.96,33.97,76300.0,22.2835,22.2966,22.2769,22.2835,76300.0
2012-09-12 11:40:00,33.96,33.97,33.93,33.94,93300.0,22.2769,22.2835,22.2573,22.2638,93300.0
2012-09-12 11:45:00,33.94,33.94,33.92,33.92,76300.0,22.2638,22.2638,22.2507,22.2507,76300.0
2012-09-12 11:50:00,33.93,33.98,33.93,33.98,67200.0,22.2573,22.2901,22.2573,22.2901,67200.0
2012-09-12 11:55:00,33.97,34.01,33.97,34.0,74300.0,22.2835,22.3097,22.2835,22.3032,74300.0
2012-09-12 12:00:00,34.0,34.03,34.0,34.02,31500.0,22.3032,22.3229,22.3032,22.3163,31500.0
2012-09-12 12:05:00,34.03,34.03,34.01,34.01,49800.0,22.3229,22.3229,22.3097,22.3097,49800.0
2012-09-12 12:10:00,34.01,34.02,34.01,34.01,14000.0,22.3097,22.3163,22.3097,22.3097,14000.0
2012-09-12 12:15:00,34.01,34.06,34.01,34.05,44200.0,22.3097,22.3425,22.3097,22.336,44200.0
2012-09-12 12:20:00,34.06,34.08,34.05,34.08,67400.0,22.3425,22.3557,22.336,22.3557,67400.0
2012-09-12 12:25:00,34.08,34.09,34.07,34.07,48700.0,22.3557,22.3622,22.3491,22.3491,48700.0
2012-09-12 12:30:00,34.08,34.08,34.04,34.04,58000.0,22.3557,22.3557,22.3294,22.3294,58000.0
2012-09-12 12:35:00,34.04,34.05,34.02,34.03,92300.0,22.3294,22.336,22.3163,22.3229,92300.0
2012-09-12 12:40:00,34.03,34.04,34.03,34.04,20400.0,22.3229,22.3294,22.3229,22.3294,20400.0
2012-09-12 12:45:00,34.03,34.07,34.03,34.07,56700.0,22.3229,22.3491,22.3229,22.3491,56700.0
2012-09-12 12:50:00,34.08,34.1,34.07,34.09,43900.0,22.3557,22.3688,22.3491,22.3622,43900.0
2012-09-12 12:55:00,34.09,34.1,34.06,34.06,84300.0,22.3622,22.3688,22.3425,22.3425,84300.0
2012-09-12 13:00:00,34.06,34.09,34.06,34.08,64000.0,22.3425,22.3622,22.3425,22.3557,64000.0
2012-09-12 13:05:00,34.07,34.07,34.04,34.05,92300.0,22.3491,22.3491,22.3294,22.336,92300.0
2012-09-12 13:10:00,34.05,34.05,34.0,34.01,43500.0,22.336,22.336,22.3032,22.3097,43500.0
2012-09-12 13:15:00,34.0,34.03,33.99,34.0,45300.0,22.3032,22.3229,22.2966,22.3032,45300.0
2012-09-12 13:20:00,34.0,34.02,33.99,34.02,31800.0,22.3032,22.3163,22.2966,22.3163,31800.0
2012-09-12 13:25:00,34.01,34.02,34.0,34.0,25400.0,22.3097,22.3163,22.3032,22.3032,25400.0
2012-09-12 13:30:00,34.0,34.01,33.98,34.0,67200.0,22.3032,22.3097,22.2901,22.3032,67200.0
2012-09-12 13:35:00,34.0,34.01,33.99,33.99,63500.0,22.3032,22.3097,22.2966,22.2966,63500.0
2012-09-12 13:40:00,34.0,34.01,33.99,34.0,63800.0,22.3032,22.3097,22.2966,22.3032,63800.0
2012-09-12 13:45:00,34.0,34.02,33.99,33.99,48100.0,22.3032,22.3163,22.2966,22.2966,48100.0
2012-09-12 13:50:00,33.99,34.0,33.98,33.98,46200.0,22.2966,22.3032,22.2901,22.2901,46200.0
2012-09-12 13:55:00,33.98,34.01,33.98,33.99,38700.0,22.2901,22.3097,22.2901,22.2966,38700.0
2012-09-12 14:00:00,34.0,34.01,33.99,34.0,44600.0,22.3032,22.3097,22.2966,22.3032,44600.0
2012-09-12 14:05:00,34.0,34.01,33.99,34.0,71200.0,22.3032,22.3097,22.2966,22.3032,71200.0
2012-09-12 14:10:00,34.0,34.0,33.99,34.0,15100.0,22.3032,22.3032,22.2966,22.3032,15100.0
2012-09-12 14:15:00,34.0,34.0,33.97,33.97,55200.0,22.3032,22.3032,22.2835,22.2835,55200.0
2012-09-12 14:20:00,33.97,33.99,33.96,33.98,68300.0,22.2835,22.2966,22.2769,22.2901,68300.0
2012-09-12 14:25:00,33.98,33.99,33.97,33.97,86300.0,22.2901,22.2966,22.2835,22.2835,86300.0
2012-09-12 14:30:00,33.97,33.98,33.94,33.97,98500.0,22.2835,22.2901,22.2638,22.2835,98500.0
2012-09-12 14:35:00,33.96,33.97,33.92,33.94,85400.0,22.2769,22.2835,22.2507,22.2638,85400.0
2012-09-12 14:40:00,33.93,33.94,33.92,33.93,62800.0,22.2573,22.2638,22.2507,22.2573,62800.0
2012-09-12 14:45:00,33.94,33.96,33.93,33.93,143500.0,22.2638,22.2769,22.2573,22.2573,143500.0
2012-09-12 14:50:00,33.93,33.95,33.93,33.95,44100.0,22.2573,22.2704,22.2573,22.2704,44100.0
2012-09-12 14:55:00,33.94,33.95,33.93,33.93,60400.0,22.2638,22.2704,22.2573,22.2573,60400.0
2012-09-12 15:00:00,33.93,33.94,33.89,33.89,226500.0,22.2573,22.2638,22.231,22.231,226500.0
2012-09-12 15:05:00,33.88,33.9,33.87,33.89,56400.0,22.2245,22.2376,22.2179,22.231,56400.0
2012-09-12 15:10:00,33.9,33.9,33.88,33.89,58200.0,22.2376,22.2376,22.2245,22.231,58200.0
2012-09-12 15:15:00,33.89,33.92,33.88,33.9,115700.0,22.231,22.2507,22.2245,22.2376,115700.0
2012-09-12 15:20:00,33.9,33.91,33.89,33.91,76600.0,22.2376,22.2441,22.231,22.2441,76600.0
2012-09-12 15:25:00,33.91,33.94,33.91,33.94,128900.0,22.2441,22.2638,22.2441,22.2638,128900.0
2012-09-12 15:30:00,33.94,33.96,33.93,33.95,83900.0,22.2638,22.2769,22.2573,22.2704,83900.0
2012-09-12 15:35:00,33.94,33.95,33.93,33.95,109700.0,22.2638,22.2704,22.2573,22.2704,109700.0
2012-09-12 15:40:00,33.95,33.95,33.94,33.95,67600.0,22.2704,22.2704,22.2638,22.2704,67600.0
2012-09-12 15:45:00,33.94,33.95,33.9,33.91,262100.0,22.2638,22.2704,22.2376,22.2441,262100.0
2012-09-12 15:50:00,33.91,33.94,33.9,33.94,159100.0,22.2441,22.2638,22.2376,22.2638,159100.0
2012-09-12 15:55:00,33.94,33.98,33.93,33.95,467800.0,22.2638,22.2901,22.2573,22.2704,467800.0
2012-09-13 09:30:00,33.91,34.08,33.91,34.03,119200.0,22.2441,22.3557,22.2441,22.3229,119200.0
2012-09-13 09:35:00,34.02,34.03,33.98,34.0,88600.0,22.3163,22.3229,22.2901,22.3032,88600.0
2012-09-13 09:40:00,34.0,34.07,34.0,34.06,97000.0,22.3032,22.3491,22.3032,22.3425,97000.0
2012-09-13 09:45:00,34.07,34.09,34.05,34.08,152600.0,22.3491,22.3622,22.336,22.3557,152600.0
2012-09-13 09:50:00,34.08,34.09,34.05,34.05,108600.0,22.3557,22.3622,22.336,22.336,108600.0
2012-09-13 09:55:00,34.05,34.06,33.99,34.02,77600.0,22.336,22.3425,22.2966,22.3163,77600.0
2012-09-13 10:00:00,34.02,34.08,34.01,34.02,240800.0,22.3163,22.3557,22.3097,22.3163,240800.0
2012-09-13 10:05:00,34.02,34.04,34.01,34.02,48900.0,22.3163,22.3294,22.3097,22.3163,48900.0
2012-09-13 10:10:00,34.03,34.07,34.02,34.04,71200.0,22.3229,22.3491,22.3163,22.3294,71200.0
2012-09-13 10:15:00,34.04,34.05,34.02,34.02,42900.0,22.3294,22.336,22.3163,22.3163,42900.0
2012-09-13 10:20:00,34.03,34.1,34.02,34.07,78800.0,22.3229,22.3688,22.3163,22.3491,78800.0
2012-09-13 10:25:00,34.07,34.09,34.02,34.09,159500.0,22.3491,22.3622,22.3163,22.3622,159500.0
2012-09-13 10:30:00,34.09,34.11,34.08,34.1,126900.0,22.3622,22.3753,22.3557,22.3688,126900.0
2012-09-13 10:35:00,34.11,34.15,34.1,34.13,118700.0,22.3753,22.4016,22.3688,22.3885,118700.0
2012-09-13 10:40:00,34.13,34.14,34.13,34.14,75000.0,22.3885,22.395,22.3885,22.395,75000.0
2012-09-13 10:45:00,34.14,34.15,34.13,34.14,138700.0,22.395,22.4016,22.3885,22.395,138700.0
2012-09-13 10:50:00,34.14,34.14,34.09,34.1,256600.0,22.395,22.395,22.3622,22.3688,256600.0
2012-09-13 10:55:00,34.1,34.19,34.09,34.18,114600.0,22.3688,22.4278,22.3622,22.4213,114600.0
2012-09-13 11:00:00,34.17,34.21,34.16,34.2,192600.0,22.4147,22.4409,22.4081,22.4344,192600.0
2012-09-13 11:05:00,34.2,34.23,34.2,34.21,207200.0,22.4344,22.454,22.4344,22.4409,207200.0
2012-09-13 11:10:00,34.22,34.24,34.21,34.23,65900.0,22.4475,22.4606,22.4409,22.454,65900.0
2012-09-13 11:15:00,34.23,34.24,34.23,34.23,79300.0,22.454,22.4606,22.454,22.454,79300.0
2012-09-13 11:20:00,34.23,34.23,34.17,34.17,127600.0,22.454,22.454,22.4147,22.4147,127600.0
2012-09-13 11:25:00,34.17,34.19,34.16,34.19,66700.0,22.4147,22.4278,22.4081,22.4278,66700.0
2012-09-13 11:30:00,34.19,34.2,34.18,34.19,73000.0,22.4278,22.4344,22.4213,22.4278,73000.0
2012-09-13 11:35:00,34.19,34.2,34.17,34.17,67000.0,22.4278,22.4344,22.4147,22.4147,67000.0
2012-09-13 11:40:00,34.16,34.21,34.16,34.19,89100.0,22.4081,22.4409,22.4081,22.4278,89100.0
2012-09-13 11:45:00,34.19,34.21,34.18,34.19,87200.0,22.4278,22.4409,22.4213,22.4278,87200.0
2012-09-13 11:50:00,34.19,34.21,34.19,34.2,110500.0,22.4278,22.4409,22.4278,22.4344,110500.0
2012-09-13 11:55:00,34.2,34.2,34.17,34.2,46900.0,22.4344,22.4344,22.4147,22.4344,46900.0
2012-09-13 12:00:00,34.19,34.2,34.17,34.19,62200.0,22.4278,22.4344,22.4147,22.4278,62200.0
2012-09-13 12:05:00,34.18,34.19,34.16,34.17,50800.0,22.4213,22.4278,22.4081,22.4147,50800.0
2012-09-13 12:10:00,34.17,34.18,34.14,34.14,53300.0,22.4147,22.4213,22.395,22.395,53300.0
2012-09-13 12:15:00,34.14,34.16,34.13,34.15,55900.0,22.395,22.4081,22.3885,22.4016,55900.0
2012-09-13 12:20:00,34.16,34.25,34.16,34.24,203200.0,22.4081,22.4672,22.4081,22.4606,203200.0
2012-09-13 12:25:00,34.24,34.29,34.22,34.27,151400.0,22.4606,22.4934,22.4475,22.4803,151400.0
2012-09-13 12:30:00,34.26,34.5,34.23,34.35,372700.0,22.4737,22.6312,22.454,22.5328,372700.0
2012-09-13 12:35:00,34.34,34.35,34.14,34.33,192600.0,22.5262,22.5328,22.395,22.5196,192600.0
2012-09-13 12:40:00,34.34,34.48,34.3,34.42,209600.0,22.5262,22.618,22.5,22.5787,209600.0
2012-09-13 12:45:00,34.43,34.5,34.43,34.48,177100.0,22.5852,22.6312,22.5852,22.618,177100.0
2012-09-13 12:50:00,34.47,34.5,34.38,34.41,230200.0,22.6115,22.6312,22.5524,22.5721,230200.0
2012-09-13 12:55:00,34.41,34.5,34.41,34.49,97400.0,22.5721,22.6312,22.5721,22.6246,97400.0
2012-09-13 13:00:00,34.49,34.61,34.48,34.61,271600.0,22.6246,22.7033,22.618,22.7033,271600.0
2012-09-13 13:05:00,34.61,34.63,34.58,34.59,147500.0,22.7033,22.7164,22.6836,22.6902,147500.0
2012-09-13 13:10:00,34.59,34.59,34.47,34.49,117700.0,22.6902,22.6902,22.6115,22.6246,117700.0
2012-09-13 13:15:00,34.49,34.58,34.49,34.56,87400.0,22.6246,22.6836,22.6246,22.6705,87400.0
2012-09-13 13:20:00,34.55,34.61,34.53,34.58,120900.0,22.664,22.7033,22.6508,22.6836,120900.0
2012-09-13 13:25:00,34.58,34.65,34.58,34.64,78800.0,22.6836,22.7296,22.6836,22.723,78800.0
2012-09-13 13:30:00,34.65,34.76,34.65,34.76,260600.0,22.7296,22.8017,22.7296,22.8017,260600.0
2012-09-13 13:35:00,34.75,34.76,34.7,34.7,184400.0,22.7952,22.8017,22.7624,22.7624,184400.0
2012-09-13 13:40:00,34.71,34.72,34.7,34.71,159100.0,22.7689,22.7755,22.7624,22.7689,159100.0
2012-09-13 13:45:00,34.71,34.74,34.7,34.73,78500.0,22.7689,22.7886,22.7624,22.782,78500.0
2012-09-13 13:50:00,34.73,34.75,34.72,34.75,113000.0,22.782,22.7952,22.7755,22.7952,113000.0
2012-09-13 13:55:00,34.74,34.76,34.73,34.73,146700.0,22.7886,22.8017,22.782,22.782,146700.0
2012-09-13 14:00:00,34.73,34.83,34.73,34.82,149200.0,22.782,22.8476,22.782,22.8411,149200.0
2012-09-13 14:05:00,34.81,34.85,34.81,34.82,303900.0,22.8345,22.8608,22.8345,22.8411,303900.0
2012-09-13 14:10:00,34.82,34.82,34.81,34.82,205700.0,22.8411,22.8411,22.8345,22.8411,205700.0
2012-09-13 14:15:00,34.81,34.88,34.81,34.88,210400.0,22.8345,22.8804,22.8345,22.8804,210400.0
2012-09-13 14:20:00,34.88,34.91,34.87,34.9,209800.0,22.8804,22.9001,22.8739,22.8936,209800.0
2012-09-13 14:25:00,34.9,34.95,34.89,34.9,301800.0,22.8936,22.9264,22.887,22.8936,301800.0
2012-09-13 14:30:00,34.9,34.9,34.82,34.83,230500.0,22.8936,22.8936,22.8411,22.8476,230500.0
2012-09-13 14:35:00,34.84,34.94,34.83,34.91,157100.0,22.8542,22.9198,22.8476,22.9001,157100.0
2012-09-13 14:40:00,34.91,34.93,34.89,34.93,76000.0,22.9001,22.9132,22.887,22.9132,76000.0
2012-09-13 14:45:00,34.93,34.94,34.91,34.92,207000.0,22.9132,22.9198,22.9001,22.9067,207000.0
2012-09-13 14:50:00,34.93,34.93,34.9,34.9,117500.0,22.9132,22.9132,22.8936,22.8936,117500.0
2012-09-13 14:55:00,34.91,34.91,34.83,34.86,194800.0,22.9001,22.9001,22.8476,22.8673,194800.0
2012-09-13 15:00:00,34.86,34.87,34.82,34.82,208600.0,22.8673,22.8739,22.8411,22.8411,208600.0
2012-09-13 15:05:00,34.83,34.89,34.82,34.88,231300.0,22.8476,22.887,22.8411,22.8804,231300.0
2012-09-13 15:10:00,34.89,34.91,34.86,34.86,185400.0,22.887,22.9001,22.8673,22.8673,185400.0
2012-09-13 15:15:00,34.86,34.87,34.76,34.77,141500.0,22.8673,22.8739,22.8017,22.8083,141500.0
2012-09-13 15:20:00,34.77,34.8,34.76,34.77,562300.0,22.8083,22.828,22.8017,22.8083,562300.0
2012-09-13 15:25:00,34.77,34.77,34.72,34.73,209300.0,22.8083,22.8083,22.7755,22.782,209300.0
2012-09-13 15:30:00,34.72,34.77,34.71,34.75,454400.0,22.7755,22.8083,22.7689,22.7952,454400.0
2012-09-13 15:35:00,34.75,34.8,34.74,34.79,250400.0,22.7952,22.828,22.7886,22.8214,250400.0
2012-09-13 15:40:00,34.8,34.88,34.78,34.86,235500.0,22.828,22.8804,22.8148,22.8673,235500.0
2012-09-13 15:45:00,34.86,34.89,34.84,34.87,267400.0,22.8673,22.887,22.8542,22.8739,267400.0
2012-09-13 15:50:00,34.87,34.88,34.84,34.84,377700.0,22.8739,22.8804,22.8542,22.8542,377700.0
2012-09-13 15:55:00,34.85,34.87,34.79,34.87,771300.0,22.8608,22.8739,22.8214,22.8739,771300.0
2012-09-14 09:30:00,34.92,35.0,34.88,34.96,644300.0,22.9067,22.9592,22.8804,22.9329,644300.0
2012-09-14 09:35:00,34.96,34.99,34.87,34.95,525500.0,22.9329,22.9526,22.8739,22.9264,525500.0
2012-09-14 09:40:00,34.95,35.05,34.91,35.03,695800.0,22.9264,22.9919,22.9001,22.9788,695800.0
2012-09-14 09:45:00,35.03,35.04,34.9,34.92,200000.0,22.9788,22.9854,22.8936,22.9067,200000.0
2012-09-14 09:50:00,34.92,34.98,34.88,34.97,226200.0,22.9067,22.946,22.8804,22.9395,226200.0
2012-09-14 09:55:00,34.97,34.97,34.81,34.95,203600.0,22.9395,22.9395,22.8345,22.9264,203600.0
2012-09-14 10:00:00,34.94,34.99,34.93,34.95,247000.0,22.9198,22.9526,22.9132,22.9264,247000.0
2012-09-14 10:05:00,34.95,34.98,34.94,34.96,209300.0,22.9264,22.946,22.9198,22.9329,209300.0
2012-09-14 10:10:00,34.95,35.12,34.94,35.12,300700.0,22.9264,23.0379,22.9198,23.0379,300700.0
2012-09-14 10:15:00,35.12,35.14,35.06,35.13,320600.0,23.0379,23.051,22.9985,23.0444,320600.0
2012-09-14 10:20:00,35.13,35.15,35.12,35.12,222300.0,23.0444,23.0575,23.0379,23.0379,222300.0
2012-09-14 10:25:00,35.11,35.12,35.04,35.04,198200.0,23.0313,23.0379,22.9854,22.9854,198200.0
2012-09-14 10:30:00,35.04,35.1,35.03,35.06,159800.0,22.9854,23.0247,22.9788,22.9985,159800.0
2012-09-14 10:35:00,35.05,35.06,34.96,34.98,194900.0,22.9919,22.9985,22.9329,22.946,194900.0
2012-09-14 10:40:00,34.97,34.97,34.86,34.86,268700.0,22.9395,22.9395,22.8673,22.8673,268700.0
2012-09-14 10:45:00,34.87,34.9,34.84,34.87,239600.0,22.8739,22.8936,22.8542,22.8739,239600.0
2012-09-14 10:50:00,34.87,34.87,34.81,34.83,176000.0,22.8739,22.8739,22.8345,22.8476,176000.0
2012-09-14 10:55:00,34.84,34.85,34.79,34.79,135200.0,22.8542,22.8608,22.8214,22.8214,135200.0
2012-09-14 11:00:00,34.8,34.83,34.78,34.82,187900.0,22.828,22.8476,22.8148,22.8411,187900.0
2012-09-14 11:05:00,34.82,34.82,34.78,34.8,116100.0,22.8411,22.8411,22.8148,22.828,116100.0
2012-09-14 11:10:00,34.8,34.81,34.76,34.8,178900.0,22.828,22.8345,22.8017,22.828,178900.0
2012-09-14 11:15:00,34.8,34.81,34.75,34.78,99900.0,22.828,22.8345,22.7952,22.8148,99900.0
2012-09-14 11:20:00,34.77,34.84,34.77,34.84,136200.0,22.8083,22.8542,22.8083,22.8542,136200.0
2012-09-14 11:25:00,34.84,34.87,34.83,34.86,96100.0,22.8542,22.8739,22.8476,22.8673,96100.0
2012-09-14 11:30:00,34.86,34.94,34.85,34.92,220500.0,22.8673,22.9198,22.8608,22.9067,220500.0
2012-09-14 11:35:00,34.92,34.93,34.89,34.89,109800.0,22.9067,22.9132,22.887,22.887,109800.0
2012-09-14 11:40:00,34.89,34.89,34.83,34.85,57800.0,22.887,22.887,22.8476,22.8608,57800.0
2012-09-14 11:45:00,34.85,34.88,34.82,34.83,85800.0,22.8608,22.8804,22.8411,22.8476,85800.0
2012-09-14 11:50:00,34.83,34.84,34.75,34.75,173600.0,22.8476,22.8542,22.7952,22.7952,173600.0
2012-09-14 11:55:00,34.76,34.83,34.76,34.82,94100.0,22.8017,22.8476,22.8017,22.8411,94100.0
2012-09-14 12:00:00,34.82,34.85,34.8,34.84,152100.0,22.8411,22.8608,22.828,22.8542,152100.0
2012-09-14 12:05:00,34.84,34.88,34.83,34.88,109000.0,22.8542,22.8804,22.8476,22.8804,109000.0
2012-09-14 12:10:00,34.87,34.9,34.87,34.87,47100.0,22.8739,22.8936,22.8739,22.8739,47100.0
2012-09-14 12:15:00,34.88,34.91,34.84,34.9,116400.0,22.8804,22.9001,22.8542,22.8936,116400.0
2012-09-14 12:20:00,34.9,34.93,34.89,34.92,48200.0,22.8936,22.9132,22.887,22.9067,48200.0
2012-09-14 12:25:00,34.93,34.96,34.93,34.95,149300.0,22.9132,22.9329,22.9132,22.9264,149300.0
2012-09-14 12:30:00,34.95,34.96,34.92,34.92,62200.0,22.9264,22.9329,22.9067,22.9067,62200.0
2012-09-14 12:35:00,34.92,34.94,34.92,34.93,39900.0,22.9067,22.9198,22.9067,22.9132,39900.0
2012-09-14 12:40:00,34.93,34.94,34.93,34.93,57400.0,22.9132,22.9198,22.9132,22.9132,57400.0
2012-09-14 12:45:00,34.94,34.94,34.91,34.93,74200.0,22.9198,22.9198,22.9001,22.9132,74200.0
2012-09-14 12:50:00,34.93,34.93,34.91,34.91,33700.0,22.9132,22.9132,22.9001,22.9001,33700.0
2012-09-14 12:55:00,34.92,34.93,34.9,34.9,56600.0,22.9067,22.9132,22.8936,22.8936,56600.0
2012-09-14 13:00:00,34.9,34.9,34.88,34.89,45500.0,22.8936,22.8936,22.8804,22.887,45500.0
2012-09-14 13:05:00,34.89,34.93,34.89,34.91,104800.0,22.887,22.9132,22.887,22.9001,104800.0
2012-09-14 13:10:00,34.92,34.92,34.9,34.9,30400.0,22.9067,22.9067,22.8936,22.8936,30400.0
2012-09-14 13:15:00,34.9,34.9,34.86,34.86,83700.0,22.8936,22.8936,22.8673,22.8673,83700.0
2012-09-14 13:20:00,34.86,34.88,34.83,34.83,75600.0,22.8673,22.8804,22.8476,22.8476,75600.0
2012-09-14 13:25:00,34.83,34.84,34.81,34.81,64200.0,22.8476,22.8542,22.8345,22.8345,64200.0
2012-09-14 13:30:00,34.82,34.87,34.82,34.86,72500.0,22.8411,22.8739,22.8411,22.8673,72500.0
2012-09-14 13:35:00,34.87,34.9,34.86,34.89,65900.0,22.8739,22.8936,22.8673,22.887,65900.0
2012-09-14 13:40:00,34.9,34.9,34.84,34.85,137900.0,22.8936,22.8936,22.8542,22.8608,137900.0
2012-09-14 13:45:00,34.84,34.86,34.83,34.86,89400.0,22.8542,22.8673,22.8476,22.8673,89400.0
2012-09-14 13:50:00,34.86,34.9,34.85,34.88,125100.0,22.8673,22.8936,22.8608,22.8804,125100.0
2012-09-14 13:55:00,34.89,34.91,34.89,34.9,73100.0,22.887,22.9001,22.887,22.8936,73100.0
2012-09-14 14:00:00,34.91,34.91,34.9,34.9,43100.0,22.9001,22.9001,22.8936,22.8936,43100.0
2012-09-14 14:05:00,34.9,34.91,34.86,34.88,94200.0,22.8936,22.9001,22.8673,22.8804,94200.0
2012-09-14 14:10:00,34.88,34.88,34.84,34.87,116300.0,22.8804,22.8804,22.8542,22.8739,116300.0
2012-09-14 14:15:00,34.86,34.86,34.85,34.86,32100.0,22.8673,22.8673,22.8608,22.8673,32100.0
2012-09-14 14:20:00,34.85,34.94,34.85,34.93,89300.0,22.8608,22.9198,22.8608,22.9132,89300.0
2012-09-14 14:25:00,34.93,34.95,34.92,34.94,123900.0,22.9132,22.9264,22.9067,22.9198,123900.0
2012-09-14 14:30:00,34.95,34.95,34.9,34.9,108200.0,22.9264,22.9264,22.8936,22.8936,108200.0
2012-09-14 14:35:00,34.9,34.93,34.9,34.92,65500.0,22.8936,22.9132,22.8936,22.9067,65500.0
2012-09-14 14:40:00,34.93,34.93,34.91,34.92,69300.0,22.9132,22.9132,22.9001,22.9067,69300.0
2012-09-14 14:45:00,34.92,34.94,34.92,34.93,52700.0,22.9067,22.9198,22.9067,22.9132,52700.0
2012-09-14 14:50:00,34.93,34.94,34.89,34.9,105200.0,22.9132,22.9198,22.887,22.8936,105200.0
2012-09-14 14:55:00,34.91,34.97,34.9,34.97,130200.0,22.9001,22.9395,22.8936,22.9395,130200.0
2012-09-14 15:00:00,34.97,34.98,34.96,34.97,132900.0,22.9395,22.946,22.9329,22.9395,132900.0
2012-09-14 15:05:00,34.97,34.98,34.91,34.91,158700.0,22.9395,22.946,22.9001,22.9001,158700.0
2012-09-14 15:10:00,34.91,34.93,34.88,34.9,116700.0,22.9001,22.9132,22.8804,22.8936,116700.0
2012-09-14 15:15:00,34.9,34.91,34.87,34.89,64700.0,22.8936,22.9001,22.8739,22.887,64700.0
2012-09-14 15:20:00,34.89,34.89,34.8,34.8,124500.0,22.887,22.887,22.828,22.828,124500.0
2012-09-14 15:25:00,34.8,34.85,34.8,34.84,151900.0,22.828,22.8608,22.828,22.8542,151900.0
2012-09-14 15:30:00,34.84,34.85,34.8,34.8,115700.0,22.8542,22.8608,22.828,22.828,115700.0
2012-09-14 15:35:00,34.8,34.87,34.8,34.86,134300.0,22.828,22.8739,22.828,22.8673,134300.0
2012-09-14 15:40:00,34.86,34.86,34.83,34.85,246700.0,22.8673,22.8673,22.8476,22.8608,246700.0
2012-09-14 15:45:00,34.84,34.84,34.75,34.75,270900.0,22.8542,22.8542,22.7952,22.7952,270900.0
2012-09-14 15:50:00,34.75,34.82,34.75,34.81,279600.0,22.7952,22.8411,22.7952,22.8345,279600.0
2012-09-14 15:55:00,34.81,34.91,34.81,34.91,631400.0,22.8345,22.9001,22.8345,22.9001,631400.0
2012-09-17 09:30:00,34.88,34.94,34.77,34.84,191300.0,22.8804,22.9198,22.8083,22.8542,191300.0
2012-09-17 09:35:00,34.83,34.91,34.82,34.87,92700.0,22.8476,22.9001,22.8411,22.8739,92700.0
2012-09-17 09:40:00,34.87,34.87,34.82,34.83,106500.0,22.8739,22.8739,22.8411,22.8476,106500.0
2012-09-17 09:45:00,34.83,34.83,34.76,34.79,155900.0,22.8476,22.8476,22.8017,22.8214,155900.0
2012-09-17 09:50:00,34.79,34.83,34.78,34.82,92400.0,22.8214,22.8476,22.8148,22.8411,92400.0
2012-09-17 09:55:00,34.82,34.83,34.81,34.83,50900.0,22.8411,22.8476,22.8345,22.8476,50900.0
2012-09-17 10:00:00,34.82,34.83,34.79,34.82,80000.0,22.8411,22.8476,22.8214,22.8411,80000.0
2012-09-17 10:05:00,34.82,34.84,34.81,34.82,85100.0,22.8411,22.8542,22.8345,22.8411,85100.0
2012-09-17 10:10:00,34.82,34.85,34.82,34.83,114900.0,22.8411,22.8608,22.8411,22.8476,114900.0
2012-09-17 10:15:00,34.84,34.85,34.79,34.81,83500.0,22.8542,22.8608,22.8214,22.8345,83500.0
2012-09-17 10:20:00,34.81,34.82,34.75,34.77,61900.0,22.8345,22.8411,22.7952,22.8083,61900.0
2012-09-17 10:25:00,34.77,34.81,34.76,34.79,62000.0,22.8083,22.8345,22.8017,22.8214,62000.0
2012-09-17 10:30:00,34.8,34.8,34.79,34.8,20700.0,22.828,22.828,22.8214,22.828,20700.0
2012-09-17 10:35:00,34.8,34.81,34.76,34.76,74500.0,22.828,22.8345,22.8017,22.8017,74500.0
2012-09-17 10:40:00,34.76,34.76,34.75,34.75,25700.0,22.8017,22.8017,22.7952,22.7952,25700.0
2012-09-17 10:45:00,34.75,34.76,34.75,34.76,61200.0,22.7952,22.8017,22.7952,22.8017,61200.0
2012-09-17 10:50:00,34.76,34.76,34.7,34.73,105200.0,22.8017,22.8017,22.7624,22.782,105200.0
2012-09-17 10:55:00,34.73,34.73,34.72,34.72,52200.0,22.782,22.782,22.7755,22.7755,52200.0
2012-09-17 11:00:00,34.72,34.74,34.72,34.72,155400.0,22.7755,22.7886,22.7755,22.7755,155400.0
2012-09-17 11:05:00,34.72,34.73,34.69,34.69,50100.0,22.7755,22.782,22.7558,22.7558,50100.0
2012-09-17 11:10:00,34.69,34.7,34.69,34.69,33900.0,22.7558,22.7624,22.7558,22.7558,33900.0
2012-09-17 11:15:00,34.69,34.73,34.69,34.73,129700.0,22.7558,22.782,22.7558,22.782,129700.0
2012-09-17 11:20:00,34.73,34.73,34.72,34.73,15100.0,22.782,22.782,22.7755,22.782,15100.0
2012-09-17 11:25:00,34.73,34.73,34.72,34.72,16400.0,22.782,22.782,22.7755,22.7755,16400.0
2012-09-17 11:30:00,34.73,34.74,34.7,34.71,80200.0,22.782,22.7886,22.7624,22.7689,80200.0
2012-09-17 11:35:00,34.72,34.72,34.71,34.71,19100.0,22.7755,22.7755,22.7689,22.7689,19100.0
2012-09-17 11:40:00,34.71,34.72,34.68,34.7,145500.0,22.7689,22.7755,22.7492,22.7624,145500.0
2012-09-17 11:45:00,34.71,34.71,34.69,34.71,48900.0,22.7689,22.7689,22.7558,22.7689,48900.0
2012-09-17 11:50:00,34.71,34.73,34.7,34.72,78500.0,22.7689,22.782,22.7624,22.7755,78500.0
2012-09-17 11:55:00,34.72,34.72,34.7,34.7,22900.0,22.7755,22.7755,22.7624,22.7624,22900.0
2012-09-17 12:00:00,34.7,34.72,34.7,34.72,50800.0,22.7624,22.7755,22.7624,22.7755,50800.0
2012-09-17 12:05:00,34.72,34.72,34.71,34.72,18900.0,22.7755,22.7755,22.7689,22.7755,18900.0
2012-09-17 12:10:00,34.72,34.72,34.71,34.72,26100.0,22.7755,22.7755,22.7689,22.7755,26100.0
2012-09-17 12:15:00,34.72,34.72,34.69,34.69,29000.0,22.7755,22.7755,22.7558,22.7558,29000.0
2012-09-17 12:20:00,34.69,34.7,34.66,34.68,149800.0,22.7558,22.7624,22.7361,22.7492,149800.0
2012-09-17 12:25:00,34.67,34.7,34.65,34.68,148400.0,22.7427,22.7624,22.7296,22.7492,148400.0
2012-09-17 12:30:00,34.68,34.69,34.67,34.67,34700.0,22.7492,22.7558,22.7427,22.7427,34700.0
2012-09-17 12:35:00,34.68,34.68,34.67,34.68,14200.0,22.7492,22.7492,22.7427,22.7492,14200.0
2012-09-17 12:40:00,34.68,34.68,34.62,34.63,182200.0,22.7492,22.7492,22.7099,22.7164,182200.0
2012-09-17 12:45:00,34.62,34.63,34.59,34.59,97000.0,22.7099,22.7164,22.6902,22.6902,97000.0
2012-09-17 12:50:00,34.59,34.61,34.59,34.6,95600.0,22.6902,22.7033,22.6902,22.6968,95600.0
2012-09-17 12:55:00,34.59,34.6,34.59,34.6,27900.0,22.6902,22.6968,22.6902,22.6968,27900.0
2012-09-17 13:00:00,34.6,34.6,34.59,34.59,14900.0,22.6968,22.6968,22.6902,22.6902,14900.0
2012-09-17 13:05:00,34.6,34.6,34.59,34.6,39000.0,22.6968,22.6968,22.6902,22.6968,39000.0
2012-09-17 13:10:00,34.59,34.61,34.59,34.61,113300.0,22.6902,22.7033,22.6902,22.7033,113300.0
2012-09-17 13:15:00,34.61,34.61,34.56,34.56,101600.0,22.7033,22.7033,22.6705,22.6705,101600.0
2012-09-17 13:20:00,34.57,34.57,34.51,34.51,189300.0,22.6771,22.6771,22.6377,22.6377,189300.0
2012-09-17 13:25:00,34.51,34.52,34.49,34.5,144900.0,22.6377,22.6443,22.6246,22.6312,144900.0
2012-09-17 13:30:00,34.5,34.5,34.49,34.49,86600.0,22.6312,22.6312,22.6246,22.6246,86600.0
2012-09-17 13:35:00,34.5,34.51,34.49,34.51,85700.0,22.6312,22.6377,22.6246,22.6377,85700.0
2012-09-17 13:40:00,34.51,34.51,34.5,34.51,34000.0,22.6377,22.6377,22.6312,22.6377,34000.0
2012-09-17 13:45:00,34.51,34.51,34.43,34.46,280100.0,22.6377,22.6377,22.5852,22.6049,280100.0
2012-09-17 13:50:00,34.46,34.47,34.42,34.44,175900.0,22.6049,22.6115,22.5787,22.5918,175900.0
2012-09-17 13:55:00,34.43,34.43,34.34,34.35,380000.0,22.5852,22.5852,22.5262,22.5328,380000.0
2012-09-17 14:00:00,34.36,34.37,34.32,34.37,273600.0,22.5393,22.5459,22.5131,22.5459,273600.0
2012-09-17 14:05:00,34.36,34.37,34.28,34.3,264200.0,22.5393,22.5459,22.4868,22.5,264200.0
2012-09-17 14:10:00,34.31,34.31,34.28,34.31,143200.0,22.5065,22.5065,22.4868,22.5065,143200.0
2012-09-17 14:15:00,34.31,34.35,34.3,34.35,178800.0,22.5065,22.5328,22.5,22.5328,178800.0
2012-09-17 14:20:00,34.35,34.37,34.33,34.34,119000.0,22.5328,22.5459,22.5196,22.5262,119000.0
2012-09-17 14:25:00,34.35,34.35,34.21,34.23,353300.0,22.5328,22.5328,22.4409,22.454,353300.0
2012-09-17 14:30:00,34.23,34.27,34.18,34.25,219000.0,22.454,22.4803,22.4213,22.4672,219000.0
2012-09-17 14:35:00,34.26,34.31,34.24,34.3,155900.0,22.4737,22.5065,22.4606,22.5,155900.0
2012-09-17 14:40:00,34.3,34.3,34.25,34.26,235700.0,22.5,22.5,22.4672,22.4737,235700.0
2012-09-17 14:45:00,34.26,34.3,34.2,34.2,394300.0,22.4737,22.5,22.4344,22.4344,394300.0
2012-09-17 14:50:00,34.2,34.25,34.19,34.19,379600.0,22.4344,22.4672,22.4278,22.4278,379600.0
2012-09-17 14:55:00,34.19,34.21,34.19,34.2,192000.0,22.4278,22.4409,22.4278,22.4344,192000.0
2012-09-17 15:00:00,34.2,34.2,34.14,34.18,330600.0,22.4344,22.4344,22.395,22.4213,330600.0
2012-09-17 15:05:00,34.18,34.19,34.17,34.19,205400.0,22.4213,22.4278,22.4147,22.4278,205400.0
2012-09-17 15:10:00,34.19,34.25,34.19,34.23,242100.0,22.4278,22.4672,22.4278,22.454,242100.0
2012-09-17 15:15:00,34.23,34.23,34.22,34.23,81900.0,22.454,22.454,22.4475,22.454,81900.0
2012-09-17 15:20:00,34.23,34.25,34.22,34.25,121900.0,22.454,22.4672,22.4475,22.4672,121900.0
2012-09-17 15:25:00,34.25,34.26,34.2,34.2,254400.0,22.4672,22.4737,22.4344,22.4344,254400.0
2012-09-17 15:30:00,34.21,34.22,34.14,34.16,433400.0,22.4409,22.4475,22.395,22.4081,433400.0
2012-09-17 15:35:00,34.16,34.17,34.15,34.16,360000.0,22.4081,22.4147,22.4016,22.4081,360000.0
2012-09-17 15:40:00,34.17,34.18,34.12,34.16,578400.0,22.4147,22.4213,22.3819,22.4081,578400.0
2012-09-17 15:45:00,34.17,34.23,34.16,34.22,388800.0,22.4147,22.454,22.4081,22.4475,388800.0
2012-09-17 15:50:00,34.22,34.23,34.18,34.23,519600.0,22.4475,22.454,22.4213,22.454,519600.0
2012-09-17 15:55:00,34.23,34.24,34.18,34.22,982900.0,22.454,22.4606,22.4213,22.4475,982900.0
2012-09-18 09:30:00,34.1,34.2,34.05,34.18,236000.0,22.3688,22.4344,22.336,22.4213,236000.0
2012-09-18 09:35:00,34.18,34.19,34.12,34.14,83600.0,22.4213,22.4278,22.3819,22.395,83600.0
2012-09-18 09:40:00,34.14,34.17,34.13,34.16,86800.0,22.395,22.4147,22.3885,22.4081,86800.0
2012-09-18 09:45:00,34.16,34.16,34.05,34.05,213800.0,22.4081,22.4081,22.336,22.336,213800.0
2012-09-18 09:50:00,34.06,34.17,34.05,34.17,212600.0,22.3425,22.4147,22.336,22.4147,212600.0
2012-09-18 09:55:00,34.16,34.19,34.15,34.17,116000.0,22.4081,22.4278,22.4016,22.4147,116000.0
2012-09-18 10:00:00,34.17,34.2,34.16,34.17,141000.0,22.4147,22.4344,22.4081,22.4147,141000.0
2012-09-18 10:05:00,34.18,34.2,34.16,34.17,106200.0,22.4213,22.4344,22.4081,22.4147,106200.0
2012-09-18 10:10:00,34.18,34.19,34.15,34.19,103300.0,22.4213,22.4278,22.4016,22.4278,103300.0
2012-09-18 10:15:00,34.19,34.22,34.18,34.2,70200.0,22.4278,22.4475,22.4213,22.4344,70200.0
2012-09-18 10:20:00,34.21,34.22,34.17,34.17,285600.0,22.4409,22.4475,22.4147,22.4147,285600.0
2012-09-18 10:25:00,34.17,34.21,34.17,34.2,71600.0,22.4147,22.4409,22.4147,22.4344,71600.0
2012-09-18 10:30:00,34.21,34.22,34.18,34.18,215700.0,22.4409,22.4475,22.4213,22.4213,215700.0
2012-09-18 10:35:00,34.18,34.2,34.17,34.19,86700.0,22.4213,22.4344,22.4147,22.4278,86700.0
2012-09-18 10:40:00,34.19,34.19,34.18,34.19,21800.0,22.4278,22.4278,22.4213,22.4278,21800.0
2012-09-18 10:45:00,34.18,34.19,34.14,34.15,101300.0,22.4213,22.4278,22.395,22.4016,101300.0
2012-09-18 10:50:00,34.15,34.17,34.15,34.17,117800.0,22.4016,22.4147,22.4016,22.4147,117800.0
2012-09-18 10:55:00,34.17,34.21,34.16,34.2,104600.0,22.4147,22.4409,22.4081,22.4344,104600.0
2012-09-18 11:00:00,34.2,34.24,34.19,34.24,63600.0,22.4344,22.4606,22.4278,22.4606,63600.0
2012-09-18 11:05:00,34.24,34.24,34.21,34.22,61300.0,22.4606,22.4606,22.4409,22.4475,61300.0
2012-09-18 11:10:00,34.22,34.23,34.21,34.22,67400.0,22.4475,22.454,22.4409,22.4475,67400.0
2012-09-18 11:15:00,34.22,34.26,34.21,34.25,120700.0,22.4475,22.4737,22.4409,22.4672,120700.0
2012-09-18 11:20:00,34.26,34.29,34.26,34.27,59700.0,22.4737,22.4934,22.4737,22.4803,59700.0
2012-09-18 11:25:00,34.27,34.27,34.24,34.25,178100.0,22.4803,22.4803,22.4606,22.4672,178100.0
2012-09-18 11:30:00,34.25,34.27,34.21,34.21,227600.0,22.4672,22.4803,22.4409,22.4409,227600.0
2012-09-18 11:35:00,34.21,34.24,34.2,34.23,94300.0,22.4409,22.4606,22.4344,22.454,94300.0
2012-09-18 11:40:00,34.23,34.23,34.2,34.22,78000.0,22.454,22.454,22.4344,22.4475,78000.0
2012-09-18 11:45:00,34.23,34.25,34.23,34.24,57900.0,22.454,22.4672,22.454,22.4606,57900.0
2012-09-18 11:50:00,34.25,34.25,34.22,34.23,84300.0,22.4672,22.4672,22.4475,22.454,84300.0
2012-09-18 11:55:00,34.24,34.25,34.2,34.21,95100.0,22.4606,22.4672,22.4344,22.4409,95100.0
2012-09-18 12:00:00,34.21,34.24,34.19,34.22,147600.0,22.4409,22.4606,22.4278,22.4475,147600.0
2012-09-18 12:05:00,34.23,34.24,34.22,34.24,62200.0,22.454,22.4606,22.4475,22.4606,62200.0
2012-09-18 12:10:00,34.24,34.24,34.19,34.2,80300.0,22.4606,22.4606,22.4278,22.4344,80300.0
2012-09-18 12:15:00,34.2,34.21,34.16,34.18,109100.0,22.4344,22.4409,22.4081,22.4213,109100.0
2012-09-18 12:20:00,34.18,34.19,34.16,34.17,80800.0,22.4213,22.4278,22.4081,22.4147,80800.0
2012-09-18 12:25:00,34.17,34.19,34.15,34.16,89700.0,22.4147,22.4278,22.4016,22.4081,89700.0
2012-09-18 12:30:00,34.17,34.17,34.08,34.14,211800.0,22.4147,22.4147,22.3557,22.395,211800.0
2012-09-18 12:35:00,34.14,34.17,34.14,34.17,55800.0,22.395,22.4147,22.395,22.4147,55800.0
2012-09-18 12:40:00,34.17,34.18,34.17,34.18,45100.0,22.4147,22.4213,22.4147,22.4213,45100.0
2012-09-18 12:45:00,34.18,34.19,34.17,34.19,27800.0,22.4213,22.4278,22.4147,22.4278,27800.0
2012-09-18 12:50:00,34.19,34.22,34.18,34.22,70300.0,22.4278,22.4475,22.4213,22.4475,70300.0
2012-09-18 12:55:00,34.22,34.22,34.2,34.22,88000.0,22.4475,22.4475,22.4344,22.4475,88000.0
2012-09-18 13:00:00,34.21,34.23,34.21,34.22,18000.0,22.4409,22.454,22.4409,22.4475,18000.0
2012-09-18 13:05:00,34.22,34.22,34.15,34.19,110800.0,22.4475,22.4475,22.4016,22.4278,110800.0
2012-09-18 13:10:00,34.19,34.19,34.18,34.19,18300.0,22.4278,22.4278,22.4213,22.4278,18300.0
2012-09-18 13:15:00,34.19,34.21,34.18,34.21,1186400.0,22.4278,22.4409,22.4213,22.4409,1186400.0
2012-09-18 13:20:00,34.22,34.22,34.19,34.2,479600.0,22.4475,22.4475,22.4278,22.4344,479600.0
2012-09-18 13:25:00,34.2,34.21,34.19,34.21,71900.0,22.4344,22.4409,22.4278,22.4409,71900.0
2012-09-18 13:30:00,34.2,34.21,34.18,34.2,92400.0,22.4344,22.4409,22.4213,22.4344,92400.0
2012-09-18 13:35:00,34.19,34.2,34.19,34.2,17900.0,22.4278,22.4344,22.4278,22.4344,17900.0
2012-09-18 13:40:00,34.2,34.2,34.19,34.2,38900.0,22.4344,22.4344,22.4278,22.4344,38900.0
2012-09-18 13:45:00,34.2,34.21,34.19,34.21,37000.0,22.4344,22.4409,22.4278,22.4409,37000.0
2012-09-18 13:50:00,34.21,34.22,34.2,34.21,52200.0,22.4409,22.4475,22.4344,22.4409,52200.0
2012-09-18 13:55:00,34.21,34.22,34.2,34.21,53800.0,22.4409,22.4475,22.4344,22.4409,53800.0
2012-09-18 14:00:00,34.22,34.23,34.21,34.22,41300.0,22.4475,22.454,22.4409,22.4475,41300.0
2012-09-18 14:05:00,34.21,34.23,34.21,34.23,34600.0,22.4409,22.454,22.4409,22.454,34600.0
2012-09-18 14:10:00,34.23,34.23,34.2,34.22,68000.0,22.454,22.454,22.4344,22.4475,68000.0
2012-09-18 14:15:00,34.22,34.22,34.21,34.22,12800.0,22.4475,22.4475,22.4409,22.4475,12800.0
2012-09-18 14:20:00,34.21,34.22,34.2,34.22,33600.0,22.4409,22.4475,22.4344,22.4475,33600.0
2012-09-18 14:25:00,34.22,34.22,34.2,34.2,54200.0,22.4475,22.4475,22.4344,22.4344,54200.0
2012-09-18 14:30:00,34.2,34.22,34.2,34.22,26600.0,22.4344,22.4475,22.4344,22.4475,26600.0
2012-09-18 14:35:00,34.22,34.22,34.19,34.19,118100.0,22.4475,22.4475,22.4278,22.4278,118100.0
2012-09-18 14:40:00,34.19,34.2,34.19,34.2,35300.0,22.4278,22.4344,22.4278,22.4344,35300.0
2012-09-18 14:45:00,34.2,34.22,34.19,34.21,72400.0,22.4344,22.4475,22.4278,22.4409,72400.0
2012-09-18 14:50:00,34.21,34.21,34.19,34.19,39900.0,22.4409,22.4409,22.4278,22.4278,39900.0
2012-09-18 14:55:00,34.2,34.21,34.19,34.21,48900.0,22.4344,22.4409,22.4278,22.4409,48900.0
2012-09-18 15:00:00,34.21,34.21,34.2,34.21,53100.0,22.4409,22.4409,22.4344,22.4409,53100.0
2012-09-18 15:05:00,34.21,34.26,34.2,34.23,176800.0,22.4409,22.4737,22.4344,22.454,176800.0
2012-09-18 15:10:00,34.23,34.26,34.23,34.26,87000.0,22.454,22.4737,22.454,22.4737,87000.0
2012-09-18 15:15:00,34.26,34.26,34.24,34.25,52400.0,22.4737,22.4737,22.4606,22.4672,52400.0
2012-09-18 15:20:00,34.25,34.26,34.24,34.26,87700.0,22.4672,22.4737,22.4606,22.4737,87700.0
2012-09-18 15:25:00,34.25,34.26,34.25,34.26,95700.0,22.4672,22.4737,22.4672,22.4737,95700.0
2012-09-18 15:30:00,34.26,34.33,34.25,34.33,244300.0,22.4737,22.5196,22.4672,22.5196,244300.0
2012-09-18 15:35:00,34.33,34.33,34.29,34.3,209800.0,22.5196,22.5196,22.4934,22.5,209800.0
2012-09-18 15:40:00,34.3,34.3,34.2,34.23,244200.0,22.5,22.5,22.4344,22.454,244200.0
2012-09-18 15:45:00,34.23,34.24,34.21,34.23,229900.0,22.454,22.4606,22.4409,22.454,229900.0
2012-09-18 15:50:00,34.23,34.24,34.22,34.23,195800.0,22.454,22.4606,22.4475,22.454,195800.0
2012-09-18 15:55:00,34.24,34.25,34.19,34.2,804400.0,22.4606,22.4672,22.4278,22.4344,804400.0
2012-09-19 09:30:00,34.23,34.3,34.19,34.23,115100.0,22.454,22.5,22.4278,22.454,115100.0
2012-09-19 09:35:00,34.23,34.25,34.2,34.22,123000.0,22.454,22.4672,22.4344,22.4475,123000.0
2012-09-19 09:40:00,34.22,34.26,34.17,34.25,122100.0,22.4475,22.4737,22.4147,22.4672,122100.0
2012-09-19 09:45:00,34.26,34.26,34.23,34.24,50300.0,22.4737,22.4737,22.454,22.4606,50300.0
2012-09-19 09:50:00,34.24,34.25,34.23,34.25,175800.0,22.4606,22.4672,22.454,22.4672,175800.0
2012-09-19 09:55:00,34.26,34.26,34.25,34.25,64800.0,22.4737,22.4737,22.4672,22.4672,64800.0
2012-09-19 10:00:00,34.26,34.34,34.25,34.34,196100.0,22.4737,22.5262,22.4672,22.5262,196100.0
2012-09-19 10:05:00,34.34,34.35,34.29,34.33,81200.0,22.5262,22.5328,22.4934,22.5196,81200.0
2012-09-19 10:10:00,34.32,34.35,34.3,34.34,116700.0,22.5131,22.5328,22.5,22.5262,116700.0
2012-09-19 10:15:00,34.35,34.39,34.34,34.39,50400.0,22.5328,22.559,22.5262,22.559,50400.0
2012-09-19 10:20:00,34.39,34.39,34.34,34.36,91700.0,22.559,22.559,22.5262,22.5393,91700.0
2012-09-19 10:25:00,34.37,34.39,34.33,34.38,132800.0,22.5459,22.559,22.5196,22.5524,132800.0
2012-09-19 10:30:00,34.38,34.39,34.32,34.33,129300.0,22.5524,22.559,22.5131,22.5196,129300.0
2012-09-19 10:35:00,34.33,34.37,34.32,34.36,141300.0,22.5196,22.5459,22.5131,22.5393,141300.0
2012-09-19 10:40:00,34.37,34.37,34.31,34.34,54700.0,22.5459,22.5459,22.5065,22.5262,54700.0
2012-09-19 10:45:00,34.35,34.38,34.34,34.38,52200.0,22.5328,22.5524,22.5262,22.5524,52200.0
2012-09-19 10:50:00,34.38,34.39,34.36,34.38,73000.0,22.5524,22.559,22.5393,22.5524,73000.0
2012-09-19 10:55:00,34.39,34.39,34.38,34.39,20300.0,22.559,22.559,22.5524,22.559,20300.0
2012-09-19 11:00:00,34.39,34.4,34.38,34.4,41000.0,22.559,22.5656,22.5524,22.5656,41000.0
2012-09-19 11:05:00,34.4,34.44,34.4,34.4,83700.0,22.5656,22.5918,22.5656,22.5656,83700.0
2012-09-19 11:10:00,34.4,34.41,34.38,34.4,39300.0,22.5656,22.5721,22.5524,22.5656,39300.0
2012-09-19 11:15:00,34.41,34.43,34.39,34.43,46300.0,22.5721,22.5852,22.559,22.5852,46300.0
2012-09-19 11:20:00,34.43,34.48,34.43,34.45,68700.0,22.5852,22.618,22.5852,22.5984,68700.0
2012-09-19 11:25:00,34.45,34.47,34.43,34.45,70500.0,22.5984,22.6115,22.5852,22.5984,70500.0
2012-09-19 11:30:00,34.44,34.46,34.43,34.45,65700.0,22.5918,22.6049,22.5852,22.5984,65700.0
2012-09-19 11:35:00,34.45,34.5,34.45,34.5,42900.0,22.5984,22.6312,22.5984,22.6312,42900.0
2012-09-19 11:40:00,34.5,34.54,34.49,34.52,76100.0,22.6312,22.6574,22.6246,22.6443,76100.0
2012-09-19 11:45:00,34.52,34.53,34.51,34.52,57900.0,22.6443,22.6508,22.6377,22.6443,57900.0
2012-09-19 11:50:00,34.52,34.55,34.51,34.55,67600.0,22.6443,22.664,22.6377,22.664,67600.0
2012-09-19 11:55:00,34.55,34.55,34.5,34.51,82800.0,22.664,22.664,22.6312,22.6377,82800.0
2012-09-19 12:00:00,34.52,34.52,34.45,34.45,66600.0,22.6443,22.6443,22.5984,22.5984,66600.0
2012-09-19 12:05:00,34.45,34.46,34.41,34.41,157900.0,22.5984,22.6049,22.5721,22.5721,157900.0
2012-09-19 12:10:00,34.42,34.42,34.4,34.4,47000.0,22.5787,22.5787,22.5656,22.5656,47000.0
2012-09-19 12:15:00,34.4,34.42,34.39,34.4,50700.0,22.5656,22.5787,22.559,22.5656,50700.0
2012-09-19 12:20:00,34.39,34.41,34.39,34.41,44200.0,22.559,22.5721,22.559,22.5721,44200.0
2012-09-19 12:25:00,34.4,34.41,34.36,34.4,371400.0,22.5656,22.5721,22.5393,22.5656,371400.0
2012-09-19 12:30:00,34.4,34.44,34.4,34.43,116900.0,22.5656,22.5918,22.5656,22.5852,116900.0
2012-09-19 12:35:00,34.43,34.44,34.42,34.43,68100.0,22.5852,22.5918,22.5787,22.5852,68100.0
2012-09-19 12:40:00,34.44,34.44,34.43,34.43,63800.0,22.5918,22.5918,22.5852,22.5852,63800.0
2012-09-19 12:45:00,34.43,34.44,34.39,34.4,113100.0,22.5852,22.5918,22.559,22.5656,113100.0
2012-09-19 12:50:00,34.4,34.43,34.39,34.42,36700.0,22.5656,22.5852,22.559,22.5787,36700.0
2012-09-19 12:55:00,34.42,34.43,34.38,34.38,75300.0,22.5787,22.5852,22.5524,22.5524,75300.0
2012-09-19 13:00:00,34.39,34.41,34.38,34.41,58000.0,22.559,22.5721,22.5524,22.5721,58000.0
2012-09-19 13:05:00,34.4,34.41,34.36,34.37,71400.0,22.5656,22.5721,22.5393,22.5459,71400.0
2012-09-19 13:10:00,34.36,34.39,34.36,34.39,35200.0,22.5393,22.559,22.5393,22.559,35200.0
2012-09-19 13:15:00,34.39,34.39,34.38,34.39,29700.0,22.559,22.559,22.5524,22.559,29700.0
2012-09-19 13:20:00,34.39,34.4,34.39,34.4,48000.0,22.559,22.5656,22.559,22.5656,48000.0
2012-09-19 13:25:00,34.39,34.4,34.32,34.34,118300.0,22.559,22.5656,22.5131,22.5262,118300.0
2012-09-19 13:30:00,34.34,34.39,34.34,34.38,63700.0,22.5262,22.559,22.5262,22.5524,63700.0
2012-09-19 13:35:00,34.37,34.38,34.33,34.33,44300.0,22.5459,22.5524,22.5196,22.5196,44300.0
2012-09-19 13:40:00,34.34,34.34,34.33,34.34,39400.0,22.5262,22.5262,22.5196,22.5262,39400.0
2012-09-19 13:45:00,34.34,34.36,34.34,34.35,64500.0,22.5262,22.5393,22.5262,22.5328,64500.0
2012-09-19 13:50:00,34.36,34.38,34.35,34.38,40800.0,22.5393,22.5524,22.5328,22.5524,40800.0
2012-09-19 13:55:00,34.38,34.38,34.37,34.38,23700.0,22.5524,22.5524,22.5459,22.5524,23700.0
2012-09-19 14:00:00,34.38,34.38,34.36,34.36,56400.0,22.5524,22.5524,22.5393,22.5393,56400.0
2012-09-19 14:05:00,34.36,34.39,34.36,34.39,30100.0,22.5393,22.559,22.5393,22.559,30100.0
2012-09-19 14:10:00,34.38,34.39,34.35,34.35,162600.0,22.5524,22.559,22.5328,22.5328,162600.0
2012-09-19 14:15:00,34.35,34.37,34.34,34.37,48100.0,22.5328,22.5459,22.5262,22.5459,48100.0
2012-09-19 14:20:00,34.37,34.38,34.34,34.37,187200.0,22.5459,22.5524,22.5262,22.5459,187200.0
2012-09-19 14:25:00,34.37,34.37,34.32,34.32,72600.0,22.5459,22.5459,22.5131,22.5131,72600.0
2012-09-19 14:30:00,34.33,34.35,34.32,34.34,69000.0,22.5196,22.5328,22.5131,22.5262,69000.0
2012-09-19 14:35:00,34.35,34.36,34.34,34.34,93800.0,22.5328,22.5393,22.5262,22.5262,93800.0
2012-09-19 14:40:00,34.35,34.35,34.34,34.34,143500.0,22.5328,22.5328,22.5262,22.5262,143500.0
2012-09-19 14:45:00,34.34,34.37,34.34,34.37,217700.0,22.5262,22.5459,22.5262,22.5459,217700.0
2012-09-19 14:50:00,34.36,34.4,34.35,34.39,326900.0,22.5393,22.5656,22.5328,22.559,326900.0
2012-09-19 14:55:00,34.39,34.4,34.37,34.38,66900.0,22.559,22.5656,22.5459,22.5524,66900.0
2012-09-19 15:00:00,34.38,34.4,34.37,34.39,175300.0,22.5524,22.5656,22.5459,22.559,175300.0
2012-09-19 15:05:00,34.39,34.41,34.39,34.4,79900.0,22.559,22.5721,22.559,22.5656,79900.0
2012-09-19 15:10:00,34.4,34.42,34.39,34.42,102900.0,22.5656,22.5787,22.559,22.5787,102900.0
2012-09-19 15:15:00,34.41,34.43,34.41,34.43,84800.0,22.5721,22.5852,22.5721,22.5852,84800.0
2012-09-19 15:20:00,34.43,34.43,34.39,34.39,157000.0,22.5852,22.5852,22.559,22.559,157000.0
2012-09-19 15:25:00,34.39,34.4,34.38,34.39,103500.0,22.559,22.5656,22.5524,22.559,103500.0
2012-09-19 15:30:00,34.39,34.4,34.36,34.39,209300.0,22.559,22.5656,22.5393,22.559,209300.0
2012-09-19 15:35:00,34.38,34.39,34.38,34.39,107900.0,22.5524,22.559,22.5524,22.559,107900.0
2012-09-19 15:40:00,34.39,34.4,34.38,34.38,156900.0,22.559,22.5656,22.5524,22.5524,156900.0
2012-09-19 15:45:00,34.38,34.41,34.37,34.41,478200.0,22.5524,22.5721,22.5459,22.5721,478200.0
2012-09-19 15:50:00,34.41,34.41,34.38,34.38,359700.0,22.5721,22.5721,22.5524,22.5524,359700.0
2012-09-19 15:55:00,34.39,34.39,34.32,34.33,580600.0,22.559,22.559,22.5131,22.5196,580600.0
2012-09-20 09:30:00,34.08,34.21,34.07,34.2,370300.0,22.3557,22.4409,22.3491,22.4344,370300.0
2012-09-20 09:35:00,34.2,34.23,34.14,34.23,360900.0,22.4344,22.454,22.395,22.454,360900.0
2012-09-20 09:40:00,34.22,34.23,34.16,34.19,140700.0,22.4475,22.454,22.4081,22.4278,140700.0
2012-09-20 09:45:00,34.19,34.21,34.07,34.07,173000.0,22.4278,22.4409,22.3491,22.3491,173000.0
2012-09-20 09:50:00,34.06,34.07,34.02,34.05,253200.0,22.3425,22.3491,22.3163,22.336,253200.0
2012-09-20 09:55:00,34.05,34.11,34.04,34.1,125700.0,22.336,22.3753,22.3294,22.3688,125700.0
2012-09-20 10:00:00,34.1,34.12,34.08,34.1,231600.0,22.3688,22.3819,22.3557,22.3688,231600.0
2012-09-20 10:05:00,34.09,34.12,34.06,34.06,101600.0,22.3622,22.3819,22.3425,22.3425,101600.0
2012-09-20 10:10:00,34.06,34.14,34.06,34.12,94500.0,22.3425,22.395,22.3425,22.3819,94500.0
2012-09-20 10:15:00,34.13,34.16,34.1,34.14,319600.0,22.3885,22.4081,22.3688,22.395,319600.0
2012-09-20 10:20:00,34.14,34.15,34.05,34.05,93100.0,22.395,22.4016,22.336,22.336,93100.0
2012-09-20 10:25:00,34.05,34.07,34.0,34.02,136300.0,22.336,22.3491,22.3032,22.3163,136300.0
2012-09-20 10:30:00,34.02,34.04,34.01,34.03,93600.0,22.3163,22.3294,22.3097,22.3229,93600.0
2012-09-20 10:35:00,34.04,34.06,34.02,34.05,132600.0,22.3294,22.3425,22.3163,22.336,132600.0
2012-09-20 10:40:00,34.05,34.06,34.03,34.03,86500.0,22.336,22.3425,22.3229,22.3229,86500.0
2012-09-20 10:45:00,34.02,34.05,34.02,34.03,61100.0,22.3163,22.336,22.3163,22.3229,61100.0
2012-09-20 10:50:00,34.03,34.04,34.0,34.04,151100.0,22.3229,22.3294,22.3032,22.3294,151100.0
2012-09-20 10:55:00,34.04,34.05,34.04,34.05,53600.0,22.3294,22.336,22.3294,22.336,53600.0
2012-09-20 11:00:00,34.05,34.07,34.05,34.06,84100.0,22.336,22.3491,22.336,22.3425,84100.0
2012-09-20 11:05:00,34.06,34.06,34.03,34.04,48600.0,22.3425,22.3425,22.3229,22.3294,48600.0
2012-09-20 11:10:00,34.03,34.04,33.95,33.95,104500.0,22.3229,22.3294,22.2704,22.2704,104500.0
2012-09-20 11:15:00,33.95,33.95,33.9,33.92,142300.0,22.2704,22.2704,22.2376,22.2507,142300.0
2012-09-20 11:20:00,33.91,33.94,33.9,33.93,73700.0,22.2441,22.2638,22.2376,22.2573,73700.0
2012-09-20 11:25:00,33.93,33.96,33.93,33.93,85200.0,22.2573,22.2769,22.2573,22.2573,85200.0
2012-09-20 11:30:00,33.94,33.98,33.93,33.97,111500.0,22.2638,22.2901,22.2573,22.2835,111500.0
2012-09-20 11:35:00,33.97,33.99,33.96,33.99,54100.0,22.2835,22.2966,22.2769,22.2966,54100.0
2012-09-20 11:40:00,33.99,34.0,33.98,34.0,100600.0,22.2966,22.3032,22.2901,22.3032,100600.0
2012-09-20 11:45:00,34.0,34.01,33.99,34.0,103400.0,22.3032,22.3097,22.2966,22.3032,103400.0
2012-09-20 11:50:00,34.0,34.01,33.99,34.01,92400.0,22.3032,22.3097,22.2966,22.3097,92400.0
2012-09-20 11:55:00,34.01,34.03,34.0,34.03,156200.0,22.3097,22.3229,22.3032,22.3229,156200.0
2012-09-20 12:00:00,34.03,34.03,34.02,34.03,148800.0,22.3229,22.3229,22.3163,22.3229,148800.0
2012-09-20 12:05:00,34.02,34.04,34.02,34.03,149700.0,22.3163,22.3294,22.3163,22.3229,149700.0
2012-09-20 12:10:00,34.04,34.04,34.02,34.03,75200.0,22.3294,22.3294,22.3163,22.3229,75200.0
2012-09-20 12:15:00,34.02,34.03,34.02,34.03,59700.0,22.3163,22.3229,22.3163,22.3229,59700.0
2012-09-20 12:20:00,34.03,34.03,34.02,34.03,34300.0,22.3229,22.3229,22.3163,22.3229,34300.0
2012-09-20 12:25:00,34.03,34.03,34.01,34.02,96500.0,22.3229,22.3229,22.3097,22.3163,96500.0
2012-09-20 12:30:00,34.02,34.02,33.99,33.99,78400.0,22.3163,22.3163,22.2966,22.2966,78400.0
2012-09-20 12:35:00,34.0,34.0,33.97,33.98,70900.0,22.3032,22.3032,22.2835,22.2901,70900.0
2012-09-20 12:40:00,33.98,33.98,33.97,33.98,26000.0,22.2901,22.2901,22.2835,22.2901,26000.0
2012-09-20 12:45:00,33.98,33.99,33.95,33.95,86400.0,22.2901,22.2966,22.2704,22.2704,86400.0
2012-09-20 12:50:00,33.96,33.97,33.95,33.97,49400.0,22.2769,22.2835,22.2704,22.2835,49400.0
2012-09-20 12:55:00,33.97,33.98,33.94,33.97,109700.0,22.2835,22.2901,22.2638,22.2835,109700.0
2012-09-20 13:00:00,33.96,33.97,33.93,33.96,62500.0,22.2769,22.2835,22.2573,22.2769,62500.0
2012-09-20 13:05:00,33.96,33.96,33.95,33.96,56500.0,22.2769,22.2769,22.2704,22.2769,56500.0
2012-09-20 13:10:00,33.96,33.99,33.95,33.99,62500.0,22.2769,22.2966,22.2704,22.2966,62500.0
2012-09-20 13:15:00,33.99,34.0,33.98,33.98,42600.0,22.2966,22.3032,22.2901,22.2901,42600.0
2012-09-20 13:20:00,33.99,33.99,33.96,33.97,28700.0,22.2966,22.2966,22.2769,22.2835,28700.0
2012-09-20 13:25:00,33.96,33.98,33.95,33.97,93400.0,22.2769,22.2901,22.2704,22.2835,93400.0
2012-09-20 13:30:00,33.97,33.99,33.96,33.99,40200.0,22.2835,22.2966,22.2769,22.2966,40200.0
2012-09-20 13:35:00,33.99,34.04,33.98,34.03,131500.0,22.2966,22.3294,22.2901,22.3229,131500.0
2012-09-20 13:40:00,34.04,34.04,34.02,34.02,42900.0,22.3294,22.3294,22.3163,22.3163,42900.0
2012-09-20 13:45:00,34.02,34.04,34.02,34.03,79300.0,22.3163,22.3294,22.3163,22.3229,79300.0
2012-09-20 13:50:00,34.04,34.05,34.03,34.05,24300.0,22.3294,22.336,22.3229,22.336,24300.0
2012-09-20 13:55:00,34.05,34.05,34.03,34.05,101000.0,22.336,22.336,22.3229,22.336,101000.0
2012-09-20 14:00:00,34.05,34.05,34.04,34.05,22700.0,22.336,22.336,22.3294,22.336,22700.0
2012-09-20 14:05:00,34.05,34.05,34.02,34.03,88500.0,22.336,22.336,22.3163,22.3229,88500.0
2012-09-20 14:10:00,34.03,34.04,34.01,34.01,88000.0,22.3229,22.3294,22.3097,22.3097,88000.0
2012-09-20 14:15:00,34.02,34.03,34.01,34.03,80600.0,22.3163,22.3229,22.3097,22.3229,80600.0
2012-09-20 14:20:00,34.03,34.03,33.99,34.01,108100.0,22.3229,22.3229,22.2966,22.3097,108100.0
2012-09-20 14:25:00,34.01,34.03,33.99,34.01,98500.0,22.3097,22.3229,22.2966,22.3097,98500.0
2012-09-20 14:30:00,34.02,34.04,34.0,34.04,58100.0,22.3163,22.3294,22.3032,22.3294,58100.0
2012-09-20 14:35:00,34.04,34.05,34.03,34.05,73900.0,22.3294,22.336,22.3229,22.336,73900.0
2012-09-20 14:40:00,34.05,34.05,34.03,34.04,52400.0,22.336,22.336,22.3229,22.3294,52400.0
2012-09-20 14:45:00,34.04,34.05,34.03,34.05,52000.0,22.3294,22.336,22.3229,22.336,52000.0
2012-09-20 14:50:00,34.05,34.05,34.03,34.04,40900.0,22.336,22.336,22.3229,22.3294,40900.0
2012-09-20 14:55:00,34.04,34.04,34.01,34.04,87700.0,22.3294,22.3294,22.3097,22.3294,87700.0
2012-09-20 15:00:00,34.04,34.06,34.03,34.06,65100.0,22.3294,22.3425,22.3229,22.3425,65100.0
2012-09-20 15:05:00,34.06,34.07,34.05,34.07,58800.0,22.3425,22.3491,22.336,22.3491,58800.0
2012-09-20 15:10:00,34.07,34.07,34.05,34.06,74100.0,22.3491,22.3491,22.336,22.3425,74100.0
2012-09-20 15:15:00,34.06,34.07,34.06,34.06,50900.0,22.3425,22.3491,22.3425,22.3425,50900.0
2012-09-20 15:20:00,34.07,34.11,34.06,34.09,134100.0,22.3491,22.3753,22.3425,22.3622,134100.0
2012-09-20 15:25:00,34.09,34.1,34.08,34.1,63800.0,22.3622,22.3688,22.3557,22.3688,63800.0
2012-09-20 15:30:00,34.09,34.1,34.08,34.09,42500.0,22.3622,22.3688,22.3557,22.3622,42500.0
2012-09-20 15:35:00,34.09,34.09,34.07,34.08,213500.0,22.3622,22.3622,22.3491,22.3557,213500.0
2012-09-20 15:40:00,34.08,34.09,34.07,34.08,103400.0,22.3557,22.3622,22.3491,22.3557,103400.0
2012-09-20 15:45:00,34.08,34.09,34.03,34.05,288900.0,22.3557,22.3622,22.3229,22.336,288900.0
2012-09-20 15:50:00,34.05,34.07,34.04,34.06,121400.0,22.336,22.3491,22.3294,22.3425,121400.0
2012-09-20 15:55:00,34.05,34.08,34.01,34.05,1519300.0,22.336,22.3557,22.3097,22.336,1519300.0
2012-09-21 09:30:00,34.31,34.31,34.27,34.3,2066000.0,22.5065,22.5065,22.4803,22.5,2066000.0
2012-09-21 09:35:00,34.29,34.3,34.23,34.28,133800.0,22.4934,22.5,22.454,22.4868,133800.0
2012-09-21 09:40:00,34.28,34.28,34.22,34.25,130400.0,22.4868,22.4868,22.4475,22.4672,130400.0
2012-09-21 09:45:00,34.26,34.28,34.23,34.25,184600.0,22.4737,22.4868,22.454,22.4672,184600.0
2012-09-21 09:50:00,34.26,34.26,34.22,34.25,134300.0,22.4737,22.4737,22.4475,22.4672,134300.0
2012-09-21 09:55:00,34.25,34.25,34.21,34.25,110900.0,22.4672,22.4672,22.4409,22.4672,110900.0
2012-09-21 10:00:00,34.25,34.26,34.16,34.18,137200.0,22.4672,22.4737,22.4081,22.4213,137200.0
2012-09-21 10:05:00,34.19,34.25,34.18,34.21,122100.0,22.4278,22.4672,22.4213,22.4409,122100.0
2012-09-21 10:10:00,34.22,34.22,34.16,34.16,71300.0,22.4475,22.4475,22.4081,22.4081,71300.0
2012-09-21 10:15:00,34.17,34.2,34.15,34.18,56400.0,22.4147,22.4344,22.4016,22.4213,56400.0
2012-09-21 10:20:00,34.18,34.18,34.15,34.17,61900.0,22.4213,22.4213,22.4016,22.4147,61900.0
2012-09-21 10:25:00,34.18,34.2,34.18,34.2,49000.0,22.4213,22.4344,22.4213,22.4344,49000.0
2012-09-21 10:30:00,34.2,34.22,34.2,34.21,88800.0,22.4344,22.4475,22.4344,22.4409,88800.0
2012-09-21 10:35:00,34.21,34.21,34.17,34.2,93800.0,22.4409,22.4409,22.4147,22.4344,93800.0
2012-09-21 10:40:00,34.2,34.21,34.18,34.19,63600.0,22.4344,22.4409,22.4213,22.4278,63600.0
2012-09-21 10:45:00,34.19,34.19,34.18,34.18,21400.0,22.4278,22.4278,22.4213,22.4213,21400.0
2012-09-21 10:50:00,34.18,34.19,34.14,34.15,60000.0,22.4213,22.4278,22.395,22.4016,60000.0
2012-09-21 10:55:00,34.15,34.15,34.06,34.06,84400.0,22.4016,22.4016,22.3425,22.3425,84400.0
2012-09-21 11:00:00,34.06,34.06,34.0,34.03,112400.0,22.3425,22.3425,22.3032,22.3229,112400.0
2012-09-21 11:05:00,34.03,34.03,34.01,34.02,54400.0,22.3229,22.3229,22.3097,22.3163,54400.0
2012-09-21 11:10:00,34.02,34.02,33.98,34.0,97700.0,22.3163,22.3163,22.2901,22.3032,97700.0
2012-09-21 11:15:00,34.0,34.05,34.0,34.04,104700.0,22.3032,22.336,22.3032,22.3294,104700.0
2012-09-21 11:20:00,34.05,34.08,34.04,34.08,59000.0,22.336,22.3557,22.3294,22.3557,59000.0
2012-09-21 11:25:00,34.07,34.09,34.05,34.06,53700.0,22.3491,22.3622,22.336,22.3425,53700.0
2012-09-21 11:30:00,34.06,34.09,34.06,34.08,40900.0,22.3425,22.3622,22.3425,22.3557,40900.0
2012-09-21 11:35:00,34.08,34.08,34.07,34.08,19800.0,22.3557,22.3557,22.3491,22.3557,19800.0
2012-09-21 11:40:00,34.08,34.1,34.07,34.1,26200.0,22.3557,22.3688,22.3491,22.3688,26200.0
2012-09-21 11:45:00,34.1,34.12,34.09,34.11,48000.0,22.3688,22.3819,22.3622,22.3753,48000.0
2012-09-21 11:50:00,34.12,34.12,34.08,34.08,64100.0,22.3819,22.3819,22.3557,22.3557,64100.0
2012-09-21 11:55:00,34.08,34.09,34.06,34.06,42100.0,22.3557,22.3622,22.3425,22.3425,42100.0
2012-09-21 12:00:00,34.07,34.08,34.06,34.08,16900.0,22.3491,22.3557,22.3425,22.3557,16900.0
2012-09-21 12:05:00,34.08,34.08,34.02,34.05,95000.0,22.3557,22.3557,22.3163,22.336,95000.0
2012-09-21 12:10:00,34.06,34.07,34.05,34.07,34800.0,22.3425,22.3491,22.336,22.3491,34800.0
2012-09-21 12:15:00,34.07,34.08,34.07,34.08,138000.0,22.3491,22.3557,22.3491,22.3557,138000.0
2012-09-21 12:20:00,34.08,34.09,34.07,34.09,176400.0,22.3557,22.3622,22.3491,22.3622,176400.0
2012-09-21 12:25:00,34.08,34.09,34.04,34.06,52400.0,22.3557,22.3622,22.3294,22.3425,52400.0
2012-09-21 12:30:00,34.06,34.07,34.04,34.05,55700.0,22.3425,22.3491,22.3294,22.336,55700.0
2012-09-21 12:35:00,34.05,34.05,34.0,34.0,109800.0,22.336,22.336,22.3032,22.3032,109800.0
2012-09-21 12:40:00,34.01,34.02,33.99,34.02,62500.0,22.3097,22.3163,22.2966,22.3163,62500.0
2012-09-21 12:45:00,34.02,34.03,34.01,34.02,18000.0,22.3163,22.3229,22.3097,22.3163,18000.0
2012-09-21 12:50:00,34.02,34.03,34.01,34.01,49400.0,22.3163,22.3229,22.3097,22.3097,49400.0
2012-09-21 12:55:00,34.01,34.02,33.98,33.99,26600.0,22.3097,22.3163,22.2901,22.2966,26600.0
2012-09-21 13:00:00,33.99,34.0,33.99,34.0,16400.0,22.2966,22.3032,22.2966,22.3032,16400.0
2012-09-21 13:05:00,34.0,34.0,33.99,34.0,39700.0,22.3032,22.3032,22.2966,22.3032,39700.0
2012-09-21 13:10:00,34.0,34.01,34.0,34.01,37300.0,22.3032,22.3097,22.3032,22.3097,37300.0
2012-09-21 13:15:00,34.01,34.04,34.0,34.03,31300.0,22.3097,22.3294,22.3032,22.3229,31300.0
2012-09-21 13:20:00,34.04,34.04,34.03,34.04,20600.0,22.3294,22.3294,22.3229,22.3294,20600.0
2012-09-21 13:25:00,34.03,34.04,34.03,34.04,19200.0,22.3229,22.3294,22.3229,22.3294,19200.0
2012-09-21 13:30:00,34.04,34.04,34.03,34.03,34800.0,22.3294,22.3294,22.3229,22.3229,34800.0
2012-09-21 13:35:00,34.03,34.05,34.03,34.05,33600.0,22.3229,22.336,22.3229,22.336,33600.0
2012-09-21 13:40:00,34.05,34.06,34.05,34.05,38700.0,22.336,22.3425,22.336,22.336,38700.0
2012-09-21 13:45:00,34.05,34.06,34.05,34.05,38400.0,22.336,22.3425,22.336,22.336,38400.0
2012-09-21 13:50:00,34.06,34.1,34.05,34.1,100300.0,22.3425,22.3688,22.336,22.3688,100300.0
2012-09-21 13:55:00,34.09,34.1,34.09,34.09,17700.0,22.3622,22.3688,22.3622,22.3622,17700.0
2012-09-21 14:00:00,34.09,34.1,34.04,34.04,118900.0,22.3622,22.3688,22.3294,22.3294,118900.0
2012-09-21 14:05:00,34.04,34.05,34.04,34.04,16400.0,22.3294,22.336,22.3294,22.3294,16400.0
2012-09-21 14:10:00,34.04,34.04,34.01,34.03,61900.0,22.3294,22.3294,22.3097,22.3229,61900.0
2012-09-21 14:15:00,34.02,34.03,33.99,34.0,55700.0,22.3163,22.3229,22.2966,22.3032,55700.0
2012-09-21 14:20:00,34.0,34.0,33.96,33.96,51000.0,22.3032,22.3032,22.2769,22.2769,51000.0
2012-09-21 14:25:00,33.97,34.0,33.96,34.0,88800.0,22.2835,22.3032,22.2769,22.3032,88800.0
2012-09-21 14:30:00,33.99,34.0,33.99,34.0,31700.0,22.2966,22.3032,22.2966,22.3032,31700.0
2012-09-21 14:35:00,33.99,34.0,33.97,33.98,61000.0,22.2966,22.3032,22.2835,22.2901,61000.0
2012-09-21 14:40:00,33.98,34.0,33.98,33.99,62400.0,22.2901,22.3032,22.2901,22.2966,62400.0
2012-09-21 14:45:00,33.99,34.04,33.99,34.03,75900.0,22.2966,22.3294,22.2966,22.3229,75900.0
2012-09-21 14:50:00,34.03,34.03,34.01,34.01,46300.0,22.3229,22.3229,22.3097,22.3097,46300.0
2012-09-21 14:55:00,34.01,34.03,34.01,34.02,65800.0,22.3097,22.3229,22.3097,22.3163,65800.0
2012-09-21 15:00:00,34.03,34.03,34.0,34.03,96900.0,22.3229,22.3229,22.3032,22.3229,96900.0
2012-09-21 15:05:00,34.02,34.03,34.02,34.02,35000.0,22.3163,22.3229,22.3163,22.3163,35000.0
2012-09-21 15:10:00,34.02,34.04,34.02,34.03,65100.0,22.3163,22.3294,22.3163,22.3229,65100.0
2012-09-21 15:15:00,34.03,34.04,34.02,34.02,71700.0,22.3229,22.3294,22.3163,22.3163,71700.0
2012-09-21 15:20:00,34.02,34.03,34.01,34.02,119800.0,22.3163,22.3229,22.3097,22.3163,119800.0
2012-09-21 15:25:00,34.01,34.02,33.98,34.0,130200.0,22.3097,22.3163,22.2901,22.3032,130200.0
2012-09-21 15:30:00,33.99,34.0,33.99,34.0,94900.0,22.2966,22.3032,22.2966,22.3032,94900.0
2012-09-21 15:35:00,34.0,34.0,33.99,34.0,113100.0,22.3032,22.3032,22.2966,22.3032,113100.0
2012-09-21 15:40:00,34.0,34.04,33.99,34.02,300600.0,22.3032,22.3294,22.2966,22.3163,300600.0
2012-09-21 15:45:00,34.01,34.01,33.95,33.96,460800.0,22.3097,22.3097,22.2704,22.2769,460800.0
2012-09-21 15:50:00,33.96,33.98,33.92,33.95,687700.0,22.2769,22.2901,22.2507,22.2704,687700.0
2012-09-21 15:55:00,33.95,33.95,33.86,33.87,1282100.0,22.2704,22.2704,22.2113,22.2179,1282100.0
2012-09-24 09:30:00,33.79,33.91,33.69,33.9,193500.0,22.1654,22.2441,22.0998,22.2376,193500.0
2012-09-24 09:35:00,33.89,33.94,33.86,33.86,125200.0,22.231,22.2638,22.2113,22.2113,125200.0
2012-09-24 09:40:00,33.87,33.91,33.86,33.9,117100.0,22.2179,22.2441,22.2113,22.2376,117100.0
2012-09-24 09:45:00,33.9,33.94,33.9,33.92,100500.0,22.2376,22.2638,22.2376,22.2507,100500.0
2012-09-24 09:50:00,33.92,33.97,33.91,33.96,89100.0,22.2507,22.2835,22.2441,22.2769,89100.0
2012-09-24 09:55:00,33.97,34.04,33.97,34.03,145500.0,22.2835,22.3294,22.2835,22.3229,145500.0
2012-09-24 10:00:00,34.02,34.04,34.02,34.04,59100.0,22.3163,22.3294,22.3163,22.3294,59100.0
2012-09-24 10:05:00,34.03,34.05,34.02,34.02,76200.0,22.3229,22.336,22.3163,22.3163,76200.0
2012-09-24 10:10:00,34.02,34.03,34.0,34.01,99400.0,22.3163,22.3229,22.3032,22.3097,99400.0
2012-09-24 10:15:00,34.01,34.03,33.99,34.02,50900.0,22.3097,22.3229,22.2966,22.3163,50900.0
2012-09-24 10:20:00,34.03,34.05,33.98,34.05,70700.0,22.3229,22.336,22.2901,22.336,70700.0
2012-09-24 10:25:00,34.05,34.11,34.04,34.1,91300.0,22.336,22.3753,22.3294,22.3688,91300.0
2012-09-24 10:30:00,34.09,34.17,34.09,34.16,75300.0,22.3622,22.4147,22.3622,22.4081,75300.0
2012-09-24 10:35:00,34.16,34.16,34.14,34.15,40200.0,22.4081,22.4081,22.395,22.4016,40200.0
2012-09-24 10:40:00,34.15,34.15,34.11,34.12,114400.0,22.4016,22.4016,22.3753,22.3819,114400.0
2012-09-24 10:45:00,34.12,34.16,34.11,34.14,93600.0,22.3819,22.4081,22.3753,22.395,93600.0
2012-09-24 10:50:00,34.15,34.18,34.15,34.18,57200.0,22.4016,22.4213,22.4016,22.4213,57200.0
2012-09-24 10:55:00,34.18,34.23,34.18,34.22,92900.0,22.4213,22.454,22.4213,22.4475,92900.0
2012-09-24 11:00:00,34.22,34.23,34.19,34.22,67200.0,22.4475,22.454,22.4278,22.4475,67200.0
2012-09-24 11:05:00,34.23,34.23,34.22,34.23,29000.0,22.454,22.454,22.4475,22.454,29000.0
2012-09-24 11:10:00,34.23,34.23,34.17,34.17,112800.0,22.454,22.454,22.4147,22.4147,112800.0
2012-09-24 11:15:00,34.17,34.18,34.17,34.18,17500.0,22.4147,22.4213,22.4147,22.4213,17500.0
2012-09-24 11:20:00,34.18,34.2,34.18,34.2,86100.0,22.4213,22.4344,22.4213,22.4344,86100.0
2012-09-24 11:25:00,34.19,34.2,34.15,34.15,72100.0,22.4278,22.4344,22.4016,22.4016,72100.0
2012-09-24 11:30:00,34.15,34.16,34.15,34.16,23900.0,22.4016,22.4081,22.4016,22.4081,23900.0
2012-09-24 11:35:00,34.16,34.19,34.16,34.18,68700.0,22.4081,22.4278,22.4081,22.4213,68700.0
2012-09-24 11:40:00,34.18,34.18,34.16,34.16,67200.0,22.4213,22.4213,22.4081,22.4081,67200.0
2012-09-24 11:45:00,34.16,34.17,34.14,34.15,33200.0,22.4081,22.4147,22.395,22.4016,33200.0
2012-09-24 11:50:00,34.15,34.15,34.14,34.14,22700.0,22.4016,22.4016,22.395,22.395,22700.0
2012-09-24 11:55:00,34.15,34.15,34.14,34.15,23300.0,22.4016,22.4016,22.395,22.4016,23300.0
2012-09-24 12:00:00,34.15,34.17,34.15,34.15,59200.0,22.4016,22.4147,22.4016,22.4016,59200.0
2012-09-24 12:05:00,34.16,34.19,34.15,34.19,240100.0,22.4081,22.4278,22.4016,22.4278,240100.0
2012-09-24 12:10:00,34.18,34.2,34.18,34.19,30600.0,22.4213,22.4344,22.4213,22.4278,30600.0
2012-09-24 12:15:00,34.19,34.2,34.19,34.19,21600.0,22.4278,22.4344,22.4278,22.4278,21600.0
2012-09-24 12:20:00,34.2,34.2,34.18,34.18,31700.0,22.4344,22.4344,22.4213,22.4213,31700.0
2012-09-24 12:25:00,34.19,34.2,34.18,34.18,47000.0,22.4278,22.4344,22.4213,22.4213,47000.0
2012-09-24 12:30:00,34.18,34.19,34.14,34.14,43800.0,22.4213,22.4278,22.395,22.395,43800.0
2012-09-24 12:35:00,34.14,34.16,34.14,34.15,33300.0,22.395,22.4081,22.395,22.4016,33300.0
2012-09-24 12:40:00,34.14,34.15,34.14,34.15,17400.0,22.395,22.4016,22.395,22.4016,17400.0
2012-09-24 12:45:00,34.14,34.15,34.14,34.14,21100.0,22.395,22.4016,22.395,22.395,21100.0
2012-09-24 12:50:00,34.15,34.16,34.14,34.16,38000.0,22.4016,22.4081,22.395,22.4081,38000.0
2012-09-24 12:55:00,34.16,34.16,34.15,34.16,18300.0,22.4081,22.4081,22.4016,22.4081,18300.0
2012-09-24 13:00:00,34.16,34.17,34.15,34.17,98800.0,22.4081,22.4147,22.4016,22.4147,98800.0
2012-09-24 13:05:00,34.17,34.17,34.16,34.16,33600.0,22.4147,22.4147,22.4081,22.4081,33600.0
2012-09-24 13:10:00,34.16,34.19,34.16,34.17,59900.0,22.4081,22.4278,22.4081,22.4147,59900.0
2012-09-24 13:15:00,34.17,34.18,34.16,34.16,27600.0,22.4147,22.4213,22.4081,22.4081,27600.0
2012-09-24 13:20:00,34.16,34.17,34.16,34.17,15500.0,22.4081,22.4147,22.4081,22.4147,15500.0
2012-09-24 13:25:00,34.16,34.18,34.16,34.17,41300.0,22.4081,22.4213,22.4081,22.4147,41300.0
2012-09-24 13:30:00,34.17,34.18,34.15,34.15,47100.0,22.4147,22.4213,22.4016,22.4016,47100.0
2012-09-24 13:35:00,34.15,34.16,34.13,34.13,55700.0,22.4016,22.4081,22.3885,22.3885,55700.0
2012-09-24 13:40:00,34.13,34.15,34.13,34.13,77500.0,22.3885,22.4016,22.3885,22.3885,77500.0
2012-09-24 13:45:00,34.14,34.15,34.11,34.14,77700.0,22.395,22.4016,22.3753,22.395,77700.0
2012-09-24 13:50:00,34.14,34.15,34.13,34.14,75000.0,22.395,22.4016,22.3885,22.395,75000.0
2012-09-24 13:55:00,34.15,34.15,34.13,34.15,27700.0,22.4016,22.4016,22.3885,22.4016,27700.0
2012-09-24 14:00:00,34.15,34.15,34.14,34.15,35800.0,22.4016,22.4016,22.395,22.4016,35800.0
2012-09-24 14:05:00,34.15,34.16,34.14,34.15,38400.0,22.4016,22.4081,22.395,22.4016,38400.0
2012-09-24 14:10:00,34.14,34.18,34.14,34.17,53800.0,22.395,22.4213,22.395,22.4147,53800.0
2012-09-24 14:15:00,34.18,34.2,34.17,34.2,55800.0,22.4213,22.4344,22.4147,22.4344,55800.0
2012-09-24 14:20:00,34.19,34.2,34.19,34.19,41100.0,22.4278,22.4344,22.4278,22.4278,41100.0
2012-09-24 14:25:00,34.19,34.2,34.19,34.19,74200.0,22.4278,22.4344,22.4278,22.4278,74200.0
2012-09-24 14:30:00,34.2,34.2,34.18,34.18,51300.0,22.4344,22.4344,22.4213,22.4213,51300.0
2012-09-24 14:35:00,34.18,34.2,34.18,34.2,124500.0,22.4213,22.4344,22.4213,22.4344,124500.0
2012-09-24 14:40:00,34.2,34.2,34.19,34.2,60000.0,22.4344,22.4344,22.4278,22.4344,60000.0
2012-09-24 14:45:00,34.2,34.23,34.19,34.23,62700.0,22.4344,22.454,22.4278,22.454,62700.0
2012-09-24 14:50:00,34.24,34.29,34.23,34.29,102400.0,22.4606,22.4934,22.454,22.4934,102400.0
2012-09-24 14:55:00,34.29,34.29,34.26,34.27,82200.0,22.4934,22.4934,22.4737,22.4803,82200.0
2012-09-24 15:00:00,34.28,34.28,34.22,34.22,61500.0,22.4868,22.4868,22.4475,22.4475,61500.0
2012-09-24 15:05:00,34.22,34.23,34.21,34.23,50500.0,22.4475,22.454,22.4409,22.454,50500.0
2012-09-24 15:10:00,34.23,34.24,34.22,34.23,94300.0,22.454,22.4606,22.4475,22.454,94300.0
2012-09-24 15:15:00,34.23,34.24,34.21,34.24,76600.0,22.454,22.4606,22.4409,22.4606,76600.0
2012-09-24 15:20:00,34.24,34.24,34.23,34.24,61600.0,22.4606,22.4606,22.454,22.4606,61600.0
2012-09-24 15:25:00,34.24,34.29,34.23,34.26,102000.0,22.4606,22.4934,22.454,22.4737,102000.0
2012-09-24 15:30:00,34.26,34.26,34.24,34.25,96100.0,22.4737,22.4737,22.4606,22.4672,96100.0
2012-09-24 15:35:00,34.25,34.28,34.24,34.26,141600.0,22.4672,22.4868,22.4606,22.4737,141600.0
2012-09-24 15:40:00,34.27,34.28,34.25,34.26,86200.0,22.4803,22.4868,22.4672,22.4737,86200.0
2012-09-24 15:45:00,34.26,34.26,34.22,34.23,120700.0,22.4737,22.4737,22.4475,22.454,120700.0
2012-09-24 15:50:00,34.22,34.23,34.19,34.21,159900.0,22.4475,22.454,22.4278,22.4409,159900.0
2012-09-24 15:55:00,34.21,34.22,34.15,34.18,629600.0,22.4409,22.4475,22.4016,22.4213,629600.0
2012-09-25 09:30:00,34.27,34.42,34.25,34.38,332400.0,22.4803,22.5787,22.4672,22.5524,332400.0
2012-09-25 09:35:00,34.38,34.48,34.38,34.48,76500.0,22.5524,22.618,22.5524,22.618,76500.0
2012-09-25 09:40:00,34.48,34.53,34.48,34.5,179000.0,22.618,22.6508,22.618,22.6312,179000.0
2012-09-25 09:45:00,34.5,34.51,34.43,34.5,56300.0,22.6312,22.6377,22.5852,22.6312,56300.0
2012-09-25 09:50:00,34.49,34.5,34.48,34.5,67800.0,22.6246,22.6312,22.618,22.6312,67800.0
2012-09-25 09:55:00,34.5,34.5,34.45,34.49,95100.0,22.6312,22.6312,22.5984,22.6246,95100.0
2012-09-25 10:00:00,34.49,34.58,34.48,34.52,123900.0,22.6246,22.6836,22.618,22.6443,123900.0
2012-09-25 10:05:00,34.52,34.59,34.52,34.59,70800.0,22.6443,22.6902,22.6443,22.6902,70800.0
2012-09-25 10:10:00,34.59,34.63,34.5,34.51,198100.0,22.6902,22.7164,22.6312,22.6377,198100.0
2012-09-25 10:15:00,34.51,34.53,34.48,34.5,75900.0,22.6377,22.6508,22.618,22.6312,75900.0
2012-09-25 10:20:00,34.49,34.53,34.49,34.51,79100.0,22.6246,22.6508,22.6246,22.6377,79100.0
2012-09-25 10:25:00,34.52,34.54,34.46,34.48,100000.0,22.6443,22.6574,22.6049,22.618,100000.0
2012-09-25 10:30:00,34.48,34.5,34.48,34.49,45900.0,22.618,22.6312,22.618,22.6246,45900.0
2012-09-25 10:35:00,34.49,34.53,34.49,34.5,76500.0,22.6246,22.6508,22.6246,22.6312,76500.0
2012-09-25 10:40:00,34.5,34.54,34.5,34.53,52200.0,22.6312,22.6574,22.6312,22.6508,52200.0
2012-09-25 10:45:00,34.54,34.61,34.54,34.59,93100.0,22.6574,22.7033,22.6574,22.6902,93100.0
2012-09-25 10:50:00,34.6,34.61,34.57,34.57,63700.0,22.6968,22.7033,22.6771,22.6771,63700.0
2012-09-25 10:55:00,34.57,34.58,34.57,34.57,27100.0,22.6771,22.6836,22.6771,22.6771,27100.0
2012-09-25 11:00:00,34.57,34.63,34.57,34.6,67500.0,22.6771,22.7164,22.6771,22.6968,67500.0
2012-09-25 11:05:00,34.6,34.62,34.58,34.59,53700.0,22.6968,22.7099,22.6836,22.6902,53700.0
2012-09-25 11:10:00,34.58,34.61,34.58,34.61,30300.0,22.6836,22.7033,22.6836,22.7033,30300.0
2012-09-25 11:15:00,34.6,34.61,34.59,34.59,62700.0,22.6968,22.7033,22.6902,22.6902,62700.0
2012-09-25 11:20:00,34.59,34.61,34.59,34.59,59800.0,22.6902,22.7033,22.6902,22.6902,59800.0
2012-09-25 11:25:00,34.59,34.6,34.57,34.59,90200.0,22.6902,22.6968,22.6771,22.6902,90200.0
2012-09-25 11:30:00,34.58,34.6,34.58,34.59,49700.0,22.6836,22.6968,22.6836,22.6902,49700.0
2012-09-25 11:35:00,34.59,34.63,34.59,34.6,102600.0,22.6902,22.7164,22.6902,22.6968,102600.0
2012-09-25 11:40:00,34.6,34.63,34.6,34.61,95900.0,22.6968,22.7164,22.6968,22.7033,95900.0
2012-09-25 11:45:00,34.6,34.6,34.58,34.59,64000.0,22.6968,22.6968,22.6836,22.6902,64000.0
2012-09-25 11:50:00,34.59,34.6,34.58,34.59,84300.0,22.6902,22.6968,22.6836,22.6902,84300.0
2012-09-25 11:55:00,34.58,34.61,34.58,34.59,106400.0,22.6836,22.7033,22.6836,22.6902,106400.0
2012-09-25 12:00:00,34.59,34.6,34.51,34.51,72300.0,22.6902,22.6968,22.6377,22.6377,72300.0
2012-09-25 12:05:00,34.51,34.56,34.51,34.56,44000.0,22.6377,22.6705,22.6377,22.6705,44000.0
2012-09-25 12:10:00,34.56,34.58,34.55,34.58,60400.0,22.6705,22.6836,22.664,22.6836,60400.0
2012-09-25 12:15:00,34.58,34.58,34.5,34.5,93300.0,22.6836,22.6836,22.6312,22.6312,93300.0
2012-09-25 12:20:00,34.5,34.52,34.5,34.52,52100.0,22.6312,22.6443,22.6312,22.6443,52100.0
2012-09-25 12:25:00,34.52,34.55,34.52,34.52,62600.0,22.6443,22.664,22.6443,22.6443,62600.0
2012-09-25 12:30:00,34.53,34.57,34.52,34.54,145200.0,22.6508,22.6771,22.6443,22.6574,145200.0
2012-09-25 12:35:00,34.54,34.54,34.45,34.46,138700.0,22.6574,22.6574,22.5984,22.6049,138700.0
2012-09-25 12:40:00,34.46,34.48,34.37,34.4,130000.0,22.6049,22.618,22.5459,22.5656,130000.0
2012-09-25 12:45:00,34.41,34.42,34.39,34.41,62000.0,22.5721,22.5787,22.559,22.5721,62000.0
2012-09-25 12:50:00,34.42,34.45,34.41,34.45,49300.0,22.5787,22.5984,22.5721,22.5984,49300.0
2012-09-25 12:55:00,34.45,34.49,34.44,34.49,75300.0,22.5984,22.6246,22.5918,22.6246,75300.0
2012-09-25 13:00:00,34.48,34.48,34.43,34.43,51200.0,22.618,22.618,22.5852,22.5852,51200.0
2012-09-25 13:05:00,34.44,34.45,34.44,34.45,38800.0,22.5918,22.5984,22.5918,22.5984,38800.0
2012-09-25 13:10:00,34.44,34.45,34.42,34.44,85500.0,22.5918,22.5984,22.5787,22.5918,85500.0
2012-09-25 13:15:00,34.44,34.44,34.32,34.32,78800.0,22.5918,22.5918,22.5131,22.5131,78800.0
2012-09-25 13:20:00,34.32,34.34,34.32,34.33,101900.0,22.5131,22.5262,22.5131,22.5196,101900.0
2012-09-25 13:25:00,34.33,34.35,34.32,34.35,56500.0,22.5196,22.5328,22.5131,22.5328,56500.0
2012-09-25 13:30:00,34.36,34.41,34.34,34.41,94900.0,22.5393,22.5721,22.5262,22.5721,94900.0
2012-09-25 13:35:00,34.41,34.42,34.35,34.36,79100.0,22.5721,22.5787,22.5328,22.5393,79100.0
2012-09-25 13:40:00,34.36,34.36,34.32,34.33,74700.0,22.5393,22.5393,22.5131,22.5196,74700.0
2012-09-25 13:45:00,34.34,34.37,34.34,34.37,45100.0,22.5262,22.5459,22.5262,22.5459,45100.0
2012-09-25 13:50:00,34.37,34.38,34.36,34.37,55700.0,22.5459,22.5524,22.5393,22.5459,55700.0
2012-09-25 13:55:00,34.38,34.39,34.37,34.39,32500.0,22.5524,22.559,22.5459,22.559,32500.0
2012-09-25 14:00:00,34.4,34.4,34.35,34.35,59200.0,22.5656,22.5656,22.5328,22.5328,59200.0
2012-09-25 14:05:00,34.35,34.38,34.35,34.37,74600.0,22.5328,22.5524,22.5328,22.5459,74600.0
2012-09-25 14:10:00,34.37,34.41,34.37,34.4,67600.0,22.5459,22.5721,22.5459,22.5656,67600.0
2012-09-25 14:15:00,34.41,34.42,34.34,34.35,133100.0,22.5721,22.5787,22.5262,22.5328,133100.0
2012-09-25 14:20:00,34.35,34.35,34.31,34.34,77800.0,22.5328,22.5328,22.5065,22.5262,77800.0
2012-09-25 14:25:00,34.34,34.35,34.3,34.3,85900.0,22.5262,22.5328,22.5,22.5,85900.0
2012-09-25 14:30:00,34.3,34.34,34.3,34.34,70400.0,22.5,22.5262,22.5,22.5262,70400.0
2012-09-25 14:35:00,34.33,34.33,34.32,34.33,39900.0,22.5196,22.5196,22.5131,22.5196,39900.0
2012-09-25 14:40:00,34.32,34.34,34.32,34.33,54000.0,22.5131,22.5262,22.5131,22.5196,54000.0
2012-09-25 14:45:00,34.33,34.34,34.27,34.32,131200.0,22.5196,22.5262,22.4803,22.5131,131200.0
2012-09-25 14:50:00,34.32,34.33,34.29,34.33,81200.0,22.5131,22.5196,22.4934,22.5196,81200.0
2012-09-25 14:55:00,34.32,34.33,34.26,34.27,116900.0,22.5131,22.5196,22.4737,22.4803,116900.0
2012-09-25 15:00:00,34.26,34.27,34.24,34.25,85600.0,22.4737,22.4803,22.4606,22.4672,85600.0
2012-09-25 15:05:00,34.25,34.26,34.19,34.2,146000.0,22.4672,22.4737,22.4278,22.4344,146000.0
2012-09-25 15:10:00,34.19,34.22,34.08,34.2,204100.0,22.4278,22.4475,22.3557,22.4344,204100.0
2012-09-25 15:15:00,34.2,34.21,34.13,34.14,128000.0,22.4344,22.4409,22.3885,22.395,128000.0
2012-09-25 15:20:00,34.13,34.26,34.13,34.23,217900.0,22.3885,22.4737,22.3885,22.454,217900.0
2012-09-25 15:25:00,34.23,34.24,34.16,34.21,187400.0,22.454,22.4606,22.4081,22.4409,187400.0
2012-09-25 15:30:00,34.21,34.28,34.2,34.28,185300.0,22.4409,22.4868,22.4344,22.4868,185300.0
2012-09-25 15:35:00,34.27,34.28,34.19,34.2,191800.0,22.4803,22.4868,22.4278,22.4344,191800.0
2012-09-25 15:40:00,34.2,34.23,34.18,34.22,224200.0,22.4344,22.454,22.4213,22.4475,224200.0
2012-09-25 15:45:00,34.21,34.24,34.18,34.22,319900.0,22.4409,22.4606,22.4213,22.4475,319900.0
2012-09-25 15:50:00,34.21,34.21,34.16,34.2,259100.0,22.4409,22.4409,22.4081,22.4344,259100.0
2012-09-25 15:55:00,34.19,34.2,34.11,34.12,770300.0,22.4278,22.4344,22.3753,22.3819,770300.0
2012-09-26 09:30:00,33.95,34.03,33.93,33.98,260200.0,22.3983,22.4511,22.3851,22.4181,260200.0
2012-09-26 09:35:00,33.98,33.99,33.8,33.8,165500.0,22.4181,22.4247,22.2993,22.2993,165500.0
2012-09-26 09:40:00,33.81,33.95,33.79,33.88,230700.0,22.3059,22.3983,22.2927,22.3521,230700.0
2012-09-26 09:45:00,33.88,33.9,33.82,33.83,134600.0,22.3521,22.3653,22.3125,22.3191,134600.0
2012-09-26 09:50:00,33.84,33.94,33.82,33.93,163800.0,22.3257,22.3917,22.3125,22.3851,163800.0
2012-09-26 09:55:00,33.93,33.97,33.91,33.95,129400.0,22.3851,22.4115,22.3719,22.3983,129400.0
2012-09-26 10:00:00,33.95,33.97,33.89,33.97,160900.0,22.3983,22.4115,22.3587,22.4115,160900.0
2012-09-26 10:05:00,33.97,33.97,33.89,33.91,83800.0,22.4115,22.4115,22.3587,22.3719,83800.0
2012-09-26 10:10:00,33.92,33.93,33.87,33.9,109000.0,22.3785,22.3851,22.3455,22.3653,109000.0
2012-09-26 10:15:00,33.91,33.95,33.89,33.95,90200.0,22.3719,22.3983,22.3587,22.3983,90200.0
2012-09-26 10:20:00,33.95,33.95,33.9,33.91,93800.0,22.3983,22.3983,22.3653,22.3719,93800.0
2012-09-26 10:25:00,33.92,33.92,33.85,33.85,81600.0,22.3785,22.3785,22.3323,22.3323,81600.0
2012-09-26 10:30:00,33.85,33.88,33.8,33.82,104200.0,22.3323,22.3521,22.2993,22.3125,104200.0
2012-09-26 10:35:00,33.82,33.82,33.73,33.76,208200.0,22.3125,22.3125,22.2531,22.2729,208200.0
2012-09-26 10:40:00,33.76,33.79,33.74,33.79,130100.0,22.2729,22.2927,22.2597,22.2927,130100.0
2012-09-26 10:45:00,33.79,33.86,33.79,33.85,142800.0,22.2927,22.3389,22.2927,22.3323,142800.0
2012-09-26 10:50:00,33.84,33.85,33.81,33.83,75500.0,22.3257,22.3323,22.3059,22.3191,75500.0
2012-09-26 10:55:00,33.84,33.84,33.77,33.77,56600.0,22.3257,22.3257,22.2795,22.2795,56600.0
2012-09-26 11:00:00,33.78,33.84,33.77,33.81,71800.0,22.2861,22.3257,22.2795,22.3059,71800.0
2012-09-26 11:05:00,33.8,33.86,33.8,33.86,192700.0,22.2993,22.3389,22.2993,22.3389,192700.0
2012-09-26 11:10:00,33.86,33.88,33.84,33.88,127700.0,22.3389,22.3521,22.3257,22.3521,127700.0
2012-09-26 11:15:00,33.88,33.94,33.87,33.93,133400.0,22.3521,22.3917,22.3455,22.3851,133400.0
2012-09-26 11:20:00,33.92,33.94,33.89,33.94,113100.0,22.3785,22.3917,22.3587,22.3917,113100.0
2012-09-26 11:25:00,33.94,33.96,33.93,33.95,103700.0,22.3917,22.4049,22.3851,22.3983,103700.0
2012-09-26 11:30:00,33.95,33.95,33.87,33.88,90700.0,22.3983,22.3983,22.3455,22.3521,90700.0
2012-09-26 11:35:00,33.88,33.89,33.86,33.86,48500.0,22.3521,22.3587,22.3389,22.3389,48500.0
2012-09-26 11:40:00,33.86,33.92,33.86,33.91,72700.0,22.3389,22.3785,22.3389,22.3719,72700.0
2012-09-26 11:45:00,33.91,33.93,33.87,33.88,67700.0,22.3719,22.3851,22.3455,22.3521,67700.0
2012-09-26 11:50:00,33.88,33.88,33.81,33.85,82900.0,22.3521,22.3521,22.3059,22.3323,82900.0
2012-09-26 11:55:00,33.85,33.87,33.83,33.86,79600.0,22.3323,22.3455,22.3191,22.3389,79600.0
2012-09-26 12:00:00,33.86,33.91,33.85,33.87,105300.0,22.3389,22.3719,22.3323,22.3455,105300.0
2012-09-26 12:05:00,33.87,33.9,33.86,33.89,62900.0,22.3455,22.3653,22.3389,22.3587,62900.0
2012-09-26 12:10:00,33.9,33.92,33.88,33.91,74700.0,22.3653,22.3785,22.3521,22.3719,74700.0
2012-09-26 12:15:00,33.91,33.92,33.86,33.86,60600.0,22.3719,22.3785,22.3389,22.3389,60600.0
2012-09-26 12:20:00,33.86,33.86,33.85,33.85,31200.0,22.3389,22.3389,22.3323,22.3323,31200.0
2012-09-26 12:25:00,33.86,33.86,33.79,33.79,52500.0,22.3389,22.3389,22.2927,22.2927,52500.0
2012-09-26 12:30:00,33.79,33.82,33.79,33.82,99500.0,22.2927,22.3125,22.2927,22.3125,99500.0
2012-09-26 12:35:00,33.82,33.83,33.81,33.83,58500.0,22.3125,22.3191,22.3059,22.3191,58500.0
2012-09-26 12:40:00,33.83,33.87,33.83,33.85,134700.0,22.3191,22.3455,22.3191,22.3323,134700.0
2012-09-26 12:45:00,33.85,33.86,33.84,33.85,138000.0,22.3323,22.3389,22.3257,22.3323,138000.0
2012-09-26 12:50:00,33.86,33.86,33.84,33.85,68800.0,22.3389,22.3389,22.3257,22.3323,68800.0
2012-09-26 12:55:00,33.85,33.96,33.85,33.96,155900.0,22.3323,22.4049,22.3323,22.4049,155900.0
2012-09-26 13:00:00,33.95,33.97,33.94,33.95,112900.0,22.3983,22.4115,22.3917,22.3983,112900.0
2012-09-26 13:05:00,33.96,33.98,33.95,33.97,110300.0,22.4049,22.4181,22.3983,22.4115,110300.0
2012-09-26 13:10:00,33.96,33.97,33.96,33.97,144500.0,22.4049,22.4115,22.4049,22.4115,144500.0
2012-09-26 13:15:00,33.96,33.99,33.96,33.98,115600.0,22.4049,22.4247,22.4049,22.4181,115600.0
2012-09-26 13:20:00,33.98,33.98,33.97,33.98,51800.0,22.4181,22.4181,22.4115,22.4181,51800.0
2012-09-26 13:25:00,33.97,34.02,33.97,33.98,109000.0,22.4115,22.4445,22.4115,22.4181,109000.0
2012-09-26 13:30:00,33.98,34.0,33.95,34.0,153800.0,22.4181,22.4313,22.3983,22.4313,153800.0
2012-09-26 13:35:00,33.99,34.01,33.99,34.01,172500.0,22.4247,22.4379,22.4247,22.4379,172500.0
2012-09-26 13:40:00,34.0,34.01,34.0,34.0,37500.0,22.4313,22.4379,22.4313,22.4313,37500.0
2012-09-26 13:45:00,34.0,34.01,33.97,33.97,181600.0,22.4313,22.4379,22.4115,22.4115,181600.0
2012-09-26 13:50:00,33.97,33.99,33.95,33.95,65600.0,22.4115,22.4247,22.3983,22.3983,65600.0
2012-09-26 13:55:00,33.95,33.95,33.91,33.93,73900.0,22.3983,22.3983,22.3719,22.3851,73900.0
2012-09-26 14:00:00,33.93,34.01,33.93,33.99,145700.0,22.3851,22.4379,22.3851,22.4247,145700.0
2012-09-26 14:05:00,34.0,34.04,33.99,34.01,173200.0,22.4313,22.4577,22.4247,22.4379,173200.0
2012-09-26 14:10:00,34.01,34.03,34.0,34.02,127300.0,22.4379,22.4511,22.4313,22.4445,127300.0
2012-09-26 14:15:00,34.02,34.04,34.01,34.04,66700.0,22.4445,22.4577,22.4379,22.4577,66700.0
2012-09-26 14:20:00,34.04,34.04,34.03,34.04,84000.0,22.4577,22.4577,22.4511,22.4577,84000.0
2012-09-26 14:25:00,34.04,34.06,34.03,34.05,181400.0,22.4577,22.4709,22.4511,22.4643,181400.0
2012-09-26 14:30:00,34.05,34.1,34.04,34.1,254700.0,22.4643,22.4973,22.4577,22.4973,254700.0
2012-09-26 14:35:00,34.09,34.1,34.07,34.08,93700.0,22.4907,22.4973,22.4775,22.4841,93700.0
2012-09-26 14:40:00,34.08,34.14,34.07,34.13,223500.0,22.4841,22.5236,22.4775,22.517,223500.0
2012-09-26 14:45:00,34.14,34.14,34.07,34.09,237900.0,22.5236,22.5236,22.4775,22.4907,237900.0
2012-09-26 14:50:00,34.1,34.1,34.09,34.09,106800.0,22.4973,22.4973,22.4907,22.4907,106800.0
2012-09-26 14:55:00,34.09,34.1,34.03,34.03,348200.0,22.4907,22.4973,22.4511,22.4511,348200.0
2012-09-26 15:00:00,34.04,34.06,34.0,34.05,276500.0,22.4577,22.4709,22.4313,22.4643,276500.0
2012-09-26 15:05:00,34.04,34.05,33.99,34.01,251800.0,22.4577,22.4643,22.4247,22.4379,251800.0
2012-09-26 15:10:00,34.01,34.02,34.0,34.0,67100.0,22.4379,22.4445,22.4313,22.4313,67100.0
2012-09-26 15:15:00,34.0,34.09,34.0,34.09,280100.0,22.4313,22.4907,22.4313,22.4907,280100.0
2012-09-26 15:20:00,34.09,34.1,34.05,34.05,151800.0,22.4907,22.4973,22.4643,22.4643,151800.0
2012-09-26 15:25:00,34.05,34.07,34.04,34.04,240500.0,22.4643,22.4775,22.4577,22.4577,240500.0
2012-09-26 15:30:00,34.04,34.06,34.02,34.03,414200.0,22.4577,22.4709,22.4445,22.4511,414200.0
2012-09-26 15:35:00,34.03,34.04,33.98,33.99,197800.0,22.4511,22.4577,22.4181,22.4247,197800.0
2012-09-26 15:40:00,33.99,34.0,33.97,33.98,245900.0,22.4247,22.4313,22.4115,22.4181,245900.0
2012-09-26 15:45:00,33.98,33.99,33.93,33.94,311000.0,22.4181,22.4247,22.3851,22.3917,311000.0
2012-09-26 15:50:00,33.94,33.97,33.92,33.95,587100.0,22.3917,22.4115,22.3785,22.3983,587100.0
2012-09-26 15:55:00,33.94,33.98,33.93,33.96,676500.0,22.3917,22.4181,22.3851,22.4049,676500.0
2012-09-27 09:30:00,34.07,34.34,34.01,34.22,290800.0,22.4775,22.6556,22.4379,22.5764,290800.0
2012-09-27 09:35:00,34.21,34.21,34.05,34.07,256700.0,22.5698,22.5698,22.4643,22.4775,256700.0
2012-09-27 09:40:00,34.05,34.14,34.03,34.13,120300.0,22.4643,22.5236,22.4511,22.517,120300.0
2012-09-27 09:45:00,34.13,34.16,34.07,34.13,146300.0,22.517,22.5368,22.4775,22.517,146300.0
2012-09-27 09:50:00,34.14,34.18,34.11,34.11,99000.0,22.5236,22.55,22.5039,22.5039,99000.0
2012-09-27 09:55:00,34.11,34.13,34.06,34.11,90900.0,22.5039,22.517,22.4709,22.5039,90900.0
2012-09-27 10:00:00,34.1,34.11,34.03,34.04,60500.0,22.4973,22.5039,22.4511,22.4577,60500.0
2012-09-27 10:05:00,34.04,34.14,34.03,34.12,101000.0,22.4577,22.5236,22.4511,22.5104,101000.0
2012-09-27 10:10:00,34.12,34.14,34.08,34.12,61400.0,22.5104,22.5236,22.4841,22.5104,61400.0
2012-09-27 10:15:00,34.12,34.13,34.08,34.08,86300.0,22.5104,22.517,22.4841,22.4841,86300.0
2012-09-27 10:20:00,34.08,34.1,34.08,34.1,30200.0,22.4841,22.4973,22.4841,22.4973,30200.0
2012-09-27 10:25:00,34.09,34.1,34.03,34.05,62300.0,22.4907,22.4973,22.4511,22.4643,62300.0
2012-09-27 10:30:00,34.04,34.08,34.02,34.07,65700.0,22.4577,22.4841,22.4445,22.4775,65700.0
2012-09-27 10:35:00,34.08,34.09,34.03,34.03,131900.0,22.4841,22.4907,22.4511,22.4511,131900.0
2012-09-27 10:40:00,34.03,34.06,34.02,34.03,79100.0,22.4511,22.4709,22.4445,22.4511,79100.0
2012-09-27 10:45:00,34.03,34.08,34.03,34.07,82600.0,22.4511,22.4841,22.4511,22.4775,82600.0
2012-09-27 10:50:00,34.06,34.07,34.02,34.03,78500.0,22.4709,22.4775,22.4445,22.4511,78500.0
2012-09-27 10:55:00,34.03,34.11,34.03,34.04,105800.0,22.4511,22.5039,22.4511,22.4577,105800.0
2012-09-27 11:00:00,34.04,34.08,34.02,34.06,79300.0,22.4577,22.4841,22.4445,22.4709,79300.0
2012-09-27 11:05:00,34.07,34.07,34.02,34.02,90400.0,22.4775,22.4775,22.4445,22.4445,90400.0
2012-09-27 11:10:00,34.01,34.04,34.01,34.04,45600.0,22.4379,22.4577,22.4379,22.4577,45600.0
2012-09-27 11:15:00,34.03,34.04,34.01,34.01,49600.0,22.4511,22.4577,22.4379,22.4379,49600.0
2012-09-27 11:20:00,34.02,34.02,33.96,33.98,106800.0,22.4445,22.4445,22.4049,22.4181,106800.0
2012-09-27 11:25:00,33.98,33.98,33.95,33.98,59100.0,22.4181,22.4181,22.3983,22.4181,59100.0
2012-09-27 11:30:00,33.98,33.98,33.95,33.96,44900.0,22.4181,22.4181,22.3983,22.4049,44900.0
2012-09-27 11:35:00,33.97,33.99,33.96,33.98,120100.0,22.4115,22.4247,22.4049,22.4181,120100.0
2012-09-27 11:40:00,33.97,33.99,33.97,33.97,67600.0,22.4115,22.4247,22.4115,22.4115,67600.0
2012-09-27 11:45:00,33.97,33.99,33.96,33.98,34500.0,22.4115,22.4247,22.4049,22.4181,34500.0
2012-09-27 11:50:00,33.98,34.0,33.98,33.99,44500.0,22.4181,22.4313,22.4181,22.4247,44500.0
2012-09-27 11:55:00,33.99,34.09,33.98,34.07,127700.0,22.4247,22.4907,22.4181,22.4775,127700.0
2012-09-27 12:00:00,34.08,34.1,34.07,34.09,58300.0,22.4841,22.4973,22.4775,22.4907,58300.0
2012-09-27 12:05:00,34.09,34.14,34.09,34.13,53100.0,22.4907,22.5236,22.4907,22.517,53100.0
2012-09-27 12:10:00,34.13,34.18,34.1,34.1,111800.0,22.517,22.55,22.4973,22.4973,111800.0
2012-09-27 12:15:00,34.11,34.11,34.08,34.09,42600.0,22.5039,22.5039,22.4841,22.4907,42600.0
2012-09-27 12:20:00,34.09,34.1,34.06,34.09,81500.0,22.4907,22.4973,22.4709,22.4907,81500.0
2012-09-27 12:25:00,34.1,34.19,34.09,34.18,113100.0,22.4973,22.5566,22.4907,22.55,113100.0
2012-09-27 12:30:00,34.18,34.18,34.16,34.16,32100.0,22.55,22.55,22.5368,22.5368,32100.0
2012-09-27 12:35:00,34.17,34.17,34.14,34.16,37400.0,22.5434,22.5434,22.5236,22.5368,37400.0
2012-09-27 12:40:00,34.16,34.17,34.15,34.16,29100.0,22.5368,22.5434,22.5302,22.5368,29100.0
2012-09-27 12:45:00,34.16,34.18,34.16,34.18,35600.0,22.5368,22.55,22.5368,22.55,35600.0
2012-09-27 12:50:00,34.18,34.18,34.17,34.17,29800.0,22.55,22.55,22.5434,22.5434,29800.0
2012-09-27 12:55:00,34.18,34.21,34.17,34.2,72200.0,22.55,22.5698,22.5434,22.5632,72200.0
2012-09-27 13:00:00,34.2,34.2,34.16,34.16,34600.0,22.5632,22.5632,22.5368,22.5368,34600.0
2012-09-27 13:05:00,34.16,34.17,34.16,34.16,11300.0,22.5368,22.5434,22.5368,22.5368,11300.0
2012-09-27 13:10:00,34.16,34.18,34.16,34.17,29200.0,22.5368,22.55,22.5368,22.5434,29200.0
2012-09-27 13:15:00,34.18,34.21,34.18,34.19,54100.0,22.55,22.5698,22.55,22.5566,54100.0
2012-09-27 13:20:00,34.19,34.2,34.19,34.19,19800.0,22.5566,22.5632,22.5566,22.5566,19800.0
2012-09-27 13:25:00,34.2,34.21,34.18,34.2,118900.0,22.5632,22.5698,22.55,22.5632,118900.0
2012-09-27 13:30:00,34.2,34.21,34.18,34.18,32600.0,22.5632,22.5698,22.55,22.55,32600.0
2012-09-27 13:35:00,34.18,34.22,34.18,34.21,62100.0,22.55,22.5764,22.55,22.5698,62100.0
2012-09-27 13:40:00,34.21,34.24,34.2,34.22,82000.0,22.5698,22.5896,22.5632,22.5764,82000.0
2012-09-27 13:45:00,34.21,34.26,34.21,34.23,111600.0,22.5698,22.6028,22.5698,22.583,111600.0
2012-09-27 13:50:00,34.23,34.24,34.19,34.19,60200.0,22.583,22.5896,22.5566,22.5566,60200.0
2012-09-27 13:55:00,34.2,34.22,34.18,34.22,46200.0,22.5632,22.5764,22.55,22.5764,46200.0
2012-09-27 14:00:00,34.21,34.22,34.16,34.18,139600.0,22.5698,22.5764,22.5368,22.55,139600.0
2012-09-27 14:05:00,34.17,34.19,34.16,34.16,79900.0,22.5434,22.5566,22.5368,22.5368,79900.0
2012-09-27 14:10:00,34.16,34.19,34.14,34.18,155700.0,22.5368,22.5566,22.5236,22.55,155700.0
2012-09-27 14:15:00,34.18,34.2,34.17,34.2,87800.0,22.55,22.5632,22.5434,22.5632,87800.0
2012-09-27 14:20:00,34.2,34.22,34.19,34.21,57300.0,22.5632,22.5764,22.5566,22.5698,57300.0
2012-09-27 14:25:00,34.21,34.24,34.21,34.22,43300.0,22.5698,22.5896,22.5698,22.5764,43300.0
2012-09-27 14:30:00,34.23,34.25,34.21,34.23,66100.0,22.583,22.5962,22.5698,22.583,66100.0
2012-09-27 14:35:00,34.24,34.26,34.23,34.25,74300.0,22.5896,22.6028,22.583,22.5962,74300.0
2012-09-27 14:40:00,34.24,34.25,34.22,34.24,65700.0,22.5896,22.5962,22.5764,22.5896,65700.0
2012-09-27 14:45:00,34.25,34.26,34.24,34.26,37900.0,22.5962,22.6028,22.5896,22.6028,37900.0
2012-09-27 14:50:00,34.26,34.27,34.19,34.19,84500.0,22.6028,22.6094,22.5566,22.5566,84500.0
2012-09-27 14:55:00,34.19,34.19,34.16,34.18,57300.0,22.5566,22.5566,22.5368,22.55,57300.0
2012-09-27 15:00:00,34.18,34.2,34.17,34.19,36600.0,22.55,22.5632,22.5434,22.5566,36600.0
2012-09-27 15:05:00,34.2,34.2,34.19,34.19,23000.0,22.5632,22.5632,22.5566,22.5566,23000.0
2012-09-27 15:10:00,34.19,34.2,34.18,34.18,78600.0,22.5566,22.5632,22.55,22.55,78600.0
2012-09-27 15:15:00,34.19,34.19,34.14,34.16,68300.0,22.5566,22.5566,22.5236,22.5368,68300.0
2012-09-27 15:20:00,34.16,34.18,34.14,34.14,55100.0,22.5368,22.55,22.5236,22.5236,55100.0
2012-09-27 15:25:00,34.14,34.16,34.13,34.14,82400.0,22.5236,22.5368,22.517,22.5236,82400.0
2012-09-27 15:30:00,34.13,34.18,34.13,34.18,66400.0,22.517,22.55,22.517,22.55,66400.0
2012-09-27 15:35:00,34.18,34.2,34.16,34.18,128400.0,22.55,22.5632,22.5368,22.55,128400.0
2012-09-27 15:40:00,34.18,34.2,34.17,34.19,128900.0,22.55,22.5632,22.5434,22.5566,128900.0
2012-09-27 15:45:00,34.18,34.19,34.12,34.13,212800.0,22.55,22.5566,22.5104,22.517,212800.0
2012-09-27 15:50:00,34.13,34.14,34.09,34.12,180300.0,22.517,22.5236,22.4907,22.5104,180300.0
2012-09-27 15:55:00,34.12,34.17,34.09,34.16,535500.0,22.5104,22.5434,22.4907,22.5368,535500.0
2012-09-28 09:30:00,34.16,34.16,34.01,34.1,82100.0,22.5368,22.5368,22.4379,22.4973,82100.0
2012-09-28 09:35:00,34.11,34.19,34.11,34.14,173200.0,22.5039,22.5566,22.5039,22.5236,173200.0
2012-09-28 09:40:00,34.14,34.17,34.01,34.11,98400.0,22.5236,22.5434,22.4379,22.5039,98400.0
2012-09-28 09:45:00,34.12,34.12,34.01,34.08,75700.0,22.5104,22.5104,22.4379,22.4841,75700.0
2012-09-28 09:50:00,34.07,34.08,34.03,34.08,50500.0,22.4775,22.4841,22.4511,22.4841,50500.0
2012-09-28 09:55:00,34.08,34.13,34.06,34.1,97200.0,22.4841,22.517,22.4709,22.4973,97200.0
2012-09-28 10:00:00,34.09,34.17,34.09,34.15,115800.0,22.4907,22.5434,22.4907,22.5302,115800.0
2012-09-28 10:05:00,34.16,34.16,34.1,34.11,80300.0,22.5368,22.5368,22.4973,22.5039,80300.0
2012-09-28 10:10:00,34.11,34.13,34.08,34.1,71100.0,22.5039,22.517,22.4841,22.4973,71100.0
2012-09-28 10:15:00,34.11,34.12,34.08,34.08,53600.0,22.5039,22.5104,22.4841,22.4841,53600.0
2012-09-28 10:20:00,34.08,34.12,34.08,34.09,44800.0,22.4841,22.5104,22.4841,22.4907,44800.0
2012-09-28 10:25:00,34.1,34.13,34.06,34.1,72000.0,22.4973,22.517,22.4709,22.4973,72000.0
2012-09-28 10:30:00,34.1,34.17,34.08,34.16,72300.0,22.4973,22.5434,22.4841,22.5368,72300.0
2012-09-28 10:35:00,34.15,34.21,34.15,34.2,78600.0,22.5302,22.5698,22.5302,22.5632,78600.0
2012-09-28 10:40:00,34.21,34.21,34.19,34.19,75700.0,22.5698,22.5698,22.5566,22.5566,75700.0
2012-09-28 10:45:00,34.2,34.24,34.18,34.23,95800.0,22.5632,22.5896,22.55,22.583,95800.0
2012-09-28 10:50:00,34.23,34.24,34.19,34.19,53000.0,22.583,22.5896,22.5566,22.5566,53000.0
2012-09-28 10:55:00,34.19,34.21,34.18,34.2,39700.0,22.5566,22.5698,22.55,22.5632,39700.0
2012-09-28 11:00:00,34.2,34.21,34.17,34.18,76400.0,22.5632,22.5698,22.5434,22.55,76400.0
2012-09-28 11:05:00,34.18,34.21,34.18,34.21,30900.0,22.55,22.5698,22.55,22.5698,30900.0
2012-09-28 11:10:00,34.2,34.21,34.19,34.19,52000.0,22.5632,22.5698,22.5566,22.5566,52000.0
2012-09-28 11:15:00,34.19,34.21,34.17,34.18,41900.0,22.5566,22.5698,22.5434,22.55,41900.0
2012-09-28 11:20:00,34.17,34.21,34.17,34.21,34600.0,22.5434,22.5698,22.5434,22.5698,34600.0
2012-09-28 11:25:00,34.21,34.21,34.16,34.16,99200.0,22.5698,22.5698,22.5368,22.5368,99200.0
2012-09-28 11:30:00,34.16,34.22,34.16,34.17,60600.0,22.5368,22.5764,22.5368,22.5434,60600.0
2012-09-28 11:35:00,34.17,34.2,34.14,34.2,41000.0,22.5434,22.5632,22.5236,22.5632,41000.0
2012-09-28 11:40:00,34.2,34.2,34.19,34.2,50400.0,22.5632,22.5632,22.5566,22.5632,50400.0
2012-09-28 11:45:00,34.2,34.24,34.19,34.23,58800.0,22.5632,22.5896,22.5566,22.583,58800.0
2012-09-28 11:50:00,34.24,34.24,34.22,34.24,39200.0,22.5896,22.5896,22.5764,22.5896,39200.0
2012-09-28 11:55:00,34.23,34.25,34.22,34.25,52400.0,22.583,22.5962,22.5764,22.5962,52400.0
2012-09-28 12:00:00,34.25,34.26,34.22,34.23,93000.0,22.5962,22.6028,22.5764,22.583,93000.0
2012-09-28 12:05:00,34.23,34.28,34.23,34.27,54200.0,22.583,22.616,22.583,22.6094,54200.0
2012-09-28 12:10:00,34.28,34.33,34.28,34.29,82200.0,22.616,22.649,22.616,22.6226,82200.0
2012-09-28 12:15:00,34.3,34.38,34.3,34.35,85200.0,22.6292,22.682,22.6292,22.6622,85200.0
2012-09-28 12:20:00,34.34,34.35,34.31,34.31,39000.0,22.6556,22.6622,22.6358,22.6358,39000.0
2012-09-28 12:25:00,34.31,34.31,34.26,34.27,60600.0,22.6358,22.6358,22.6028,22.6094,60600.0
2012-09-28 12:30:00,34.26,34.31,34.26,34.3,34100.0,22.6028,22.6358,22.6028,22.6292,34100.0
2012-09-28 12:35:00,34.3,34.33,34.3,34.32,51000.0,22.6292,22.649,22.6292,22.6424,51000.0
2012-09-28 12:40:00,34.33,34.34,34.32,34.33,23500.0,22.649,22.6556,22.6424,22.649,23500.0
2012-09-28 12:45:00,34.33,34.35,34.33,34.35,41500.0,22.649,22.6622,22.649,22.6622,41500.0
2012-09-28 12:50:00,34.34,34.36,34.34,34.35,24200.0,22.6556,22.6688,22.6556,22.6622,24200.0
2012-09-28 12:55:00,34.35,34.37,34.34,34.37,45300.0,22.6622,22.6754,22.6556,22.6754,45300.0
2012-09-28 13:00:00,34.37,34.38,34.36,34.37,47200.0,22.6754,22.682,22.6688,22.6754,47200.0
2012-09-28 13:05:00,34.36,34.37,34.33,34.34,53100.0,22.6688,22.6754,22.649,22.6556,53100.0
2012-09-28 13:10:00,34.35,34.37,34.32,34.33,76700.0,22.6622,22.6754,22.6424,22.649,76700.0
2012-09-28 13:15:00,34.33,34.35,34.33,34.34,23900.0,22.649,22.6622,22.649,22.6556,23900.0
2012-09-28 13:20:00,34.34,34.41,34.34,34.4,54700.0,22.6556,22.7018,22.6556,22.6952,54700.0
2012-09-28 13:25:00,34.4,34.41,34.38,34.4,64000.0,22.6952,22.7018,22.682,22.6952,64000.0
2012-09-28 13:30:00,34.39,34.42,34.39,34.42,47900.0,22.6886,22.7084,22.6886,22.7084,47900.0
2012-09-28 13:35:00,34.42,34.48,34.41,34.48,81000.0,22.7084,22.748,22.7018,22.748,81000.0
2012-09-28 13:40:00,34.48,34.49,34.46,34.46,46100.0,22.748,22.7546,22.7348,22.7348,46100.0
2012-09-28 13:45:00,34.47,34.47,34.44,34.46,56900.0,22.7414,22.7414,22.7216,22.7348,56900.0
2012-09-28 13:50:00,34.45,34.46,34.42,34.43,71600.0,22.7282,22.7348,22.7084,22.715,71600.0
2012-09-28 13:55:00,34.42,34.43,34.39,34.39,70000.0,22.7084,22.715,22.6886,22.6886,70000.0
2012-09-28 14:00:00,34.39,34.42,34.39,34.41,67200.0,22.6886,22.7084,22.6886,22.7018,67200.0
2012-09-28 14:05:00,34.41,34.41,34.37,34.38,53300.0,22.7018,22.7018,22.6754,22.682,53300.0
2012-09-28 14:10:00,34.37,34.4,34.37,34.39,70800.0,22.6754,22.6952,22.6754,22.6886,70800.0
2012-09-28 14:15:00,34.39,34.4,34.38,34.4,46800.0,22.6886,22.6952,22.682,22.6952,46800.0
2012-09-28 14:20:00,34.4,34.41,34.38,34.39,74900.0,22.6952,22.7018,22.682,22.6886,74900.0
2012-09-28 14:25:00,34.38,34.4,34.34,34.34,75200.0,22.682,22.6952,22.6556,22.6556,75200.0
2012-09-28 14:30:00,34.34,34.35,34.31,34.35,65700.0,22.6556,22.6622,22.6358,22.6622,65700.0
2012-09-28 14:35:00,34.35,34.35,34.31,34.35,68400.0,22.6622,22.6622,22.6358,22.6622,68400.0
2012-09-28 14:40:00,34.35,34.35,34.29,34.33,116200.0,22.6622,22.6622,22.6226,22.649,116200.0
2012-09-28 14:45:00,34.33,34.34,34.33,34.33,32500.0,22.649,22.6556,22.649,22.649,32500.0
2012-09-28 14:50:00,34.33,34.34,34.31,34.33,92600.0,22.649,22.6556,22.6358,22.649,92600.0
2012-09-28 14:55:00,34.32,34.35,34.32,34.34,66000.0,22.6424,22.6622,22.6424,22.6556,66000.0
2012-09-28 15:00:00,34.33,34.35,34.33,34.35,43900.0,22.649,22.6622,22.649,22.6622,43900.0
2012-09-28 15:05:00,34.35,34.35,34.31,34.33,73100.0,22.6622,22.6622,22.6358,22.649,73100.0
2012-09-28 15:10:00,34.32,34.33,34.31,34.32,39400.0,22.6424,22.649,22.6358,22.6424,39400.0
2012-09-28 15:15:00,34.32,34.35,34.29,34.29,140300.0,22.6424,22.6622,22.6226,22.6226,140300.0
2012-09-28 15:20:00,34.29,34.33,34.29,34.33,70700.0,22.6226,22.649,22.6226,22.649,70700.0
2012-09-28 15:25:00,34.33,34.33,34.29,34.3,73700.0,22.649,22.649,22.6226,22.6292,73700.0
2012-09-28 15:30:00,34.3,34.34,34.3,34.3,133000.0,22.6292,22.6556,22.6292,22.6292,133000.0
2012-09-28 15:35:00,34.3,34.31,34.28,34.29,124800.0,22.6292,22.6358,22.616,22.6226,124800.0
2012-09-28 15:40:00,34.3,34.3,34.27,34.29,369000.0,22.6292,22.6292,22.6094,22.6226,369000.0
2012-09-28 15:45:00,34.3,34.38,34.3,34.35,407900.0,22.6292,22.682,22.6292,22.6622,407900.0
2012-09-28 15:50:00,34.36,34.37,34.33,34.35,206400.0,22.6688,22.6754,22.649,22.6622,206400.0
2012-09-28 15:55:00,34.35,34.36,34.28,34.29,693200.0,22.6622,22.6688,22.616,22.6226,693200.0
2012-10-01 09:30:00,34.45,34.48,34.39,34.45,154400.0,22.7282,22.748,22.6886,22.7282,154400.0
2012-10-01 09:35:00,34.45,34.5,34.43,34.5,104200.0,22.7282,22.7612,22.715,22.7612,104200.0
2012-10-01 09:40:00,34.49,34.53,34.43,34.45,172900.0,22.7546,22.7809,22.715,22.7282,172900.0
2012-10-01 09:45:00,34.45,34.48,34.42,34.43,51300.0,22.7282,22.748,22.7084,22.715,51300.0
2012-10-01 09:50:00,34.44,34.45,34.37,34.37,163700.0,22.7216,22.7282,22.6754,22.6754,163700.0
2012-10-01 09:55:00,34.37,34.44,34.37,34.41,40600.0,22.6754,22.7216,22.6754,22.7018,40600.0
2012-10-01 10:00:00,34.42,34.54,34.42,34.54,213100.0,22.7084,22.7875,22.7084,22.7875,213100.0
2012-10-01 10:05:00,34.53,34.62,34.52,34.61,90300.0,22.7809,22.8403,22.7743,22.8337,90300.0
2012-10-01 10:10:00,34.61,34.62,34.58,34.59,61900.0,22.8337,22.8403,22.8139,22.8205,61900.0
2012-10-01 10:15:00,34.58,34.59,34.53,34.54,99400.0,22.8139,22.8205,22.7809,22.7875,99400.0
2012-10-01 10:20:00,34.54,34.55,34.53,34.54,43700.0,22.7875,22.7941,22.7809,22.7875,43700.0
2012-10-01 10:25:00,34.53,34.54,34.5,34.52,49100.0,22.7809,22.7875,22.7612,22.7743,49100.0
2012-10-01 10:30:00,34.51,34.53,34.48,34.48,90800.0,22.7677,22.7809,22.748,22.748,90800.0
2012-10-01 10:35:00,34.48,34.54,34.48,34.54,50300.0,22.748,22.7875,22.748,22.7875,50300.0
2012-10-01 10:40:00,34.53,34.54,34.49,34.51,91700.0,22.7809,22.7875,22.7546,22.7677,91700.0
2012-10-01 10:45:00,34.51,34.55,34.5,34.51,93200.0,22.7677,22.7941,22.7612,22.7677,93200.0
2012-10-01 10:50:00,34.51,34.54,34.5,34.53,42100.0,22.7677,22.7875,22.7612,22.7809,42100.0
2012-10-01 10:55:00,34.54,34.56,34.51,34.55,417600.0,22.7875,22.8007,22.7677,22.7941,417600.0
2012-10-01 11:00:00,34.55,34.59,34.54,34.58,150800.0,22.7941,22.8205,22.7875,22.8139,150800.0
2012-10-01 11:05:00,34.58,34.58,34.54,34.54,75200.0,22.8139,22.8139,22.7875,22.7875,75200.0
2012-10-01 11:10:00,34.54,34.59,34.54,34.56,156700.0,22.7875,22.8205,22.7875,22.8007,156700.0
2012-10-01 11:15:00,34.55,34.58,34.55,34.57,42200.0,22.7941,22.8139,22.7941,22.8073,42200.0
2012-10-01 11:20:00,34.58,34.58,34.57,34.57,30400.0,22.8139,22.8139,22.8073,22.8073,30400.0
2012-10-01 11:25:00,34.58,34.59,34.51,34.54,107600.0,22.8139,22.8205,22.7677,22.7875,107600.0
2012-10-01 11:30:00,34.54,34.54,34.49,34.5,55600.0,22.7875,22.7875,22.7546,22.7612,55600.0
2012-10-01 11:35:00,34.5,34.51,34.49,34.49,18500.0,22.7612,22.7677,22.7546,22.7546,18500.0
2012-10-01 11:40:00,34.5,34.52,34.49,34.5,51400.0,22.7612,22.7743,22.7546,22.7612,51400.0
2012-10-01 11:45:00,34.5,34.51,34.48,34.48,24500.0,22.7612,22.7677,22.748,22.748,24500.0
2012-10-01 11:50:00,34.48,34.5,34.46,34.46,75100.0,22.748,22.7612,22.7348,22.7348,75100.0
2012-10-01 11:55:00,34.46,34.47,34.4,34.4,99500.0,22.7348,22.7414,22.6952,22.6952,99500.0
2012-10-01 12:00:00,34.4,34.43,34.4,34.41,29100.0,22.6952,22.715,22.6952,22.7018,29100.0
2012-10-01 12:05:00,34.41,34.42,34.38,34.39,72500.0,22.7018,22.7084,22.682,22.6886,72500.0
2012-10-01 12:10:00,34.39,34.4,34.38,34.4,31400.0,22.6886,22.6952,22.682,22.6952,31400.0
2012-10-01 12:15:00,34.39,34.42,34.39,34.41,27500.0,22.6886,22.7084,22.6886,22.7018,27500.0
2012-10-01 12:20:00,34.41,34.44,34.41,34.44,54100.0,22.7018,22.7216,22.7018,22.7216,54100.0
2012-10-01 12:25:00,34.44,34.45,34.42,34.44,45200.0,22.7216,22.7282,22.7084,22.7216,45200.0
2012-10-01 12:30:00,34.43,34.46,34.39,34.4,62900.0,22.715,22.7348,22.6886,22.6952,62900.0
2012-10-01 12:35:00,34.41,34.43,34.4,34.41,32200.0,22.7018,22.715,22.6952,22.7018,32200.0
2012-10-01 12:40:00,34.41,34.42,34.39,34.4,42400.0,22.7018,22.7084,22.6886,22.6952,42400.0
2012-10-01 12:45:00,34.4,34.41,34.3,34.3,46900.0,22.6952,22.7018,22.6292,22.6292,46900.0
2012-10-01 12:50:00,34.3,34.33,34.26,34.29,74300.0,22.6292,22.649,22.6028,22.6226,74300.0
2012-10-01 12:55:00,34.3,34.33,34.3,34.3,36600.0,22.6292,22.649,22.6292,22.6292,36600.0
2012-10-01 13:00:00,34.3,34.31,34.26,34.26,42500.0,22.6292,22.6358,22.6028,22.6028,42500.0
2012-10-01 13:05:00,34.26,34.27,34.23,34.23,85400.0,22.6028,22.6094,22.583,22.583,85400.0
2012-10-01 13:10:00,34.22,34.23,34.18,34.22,100300.0,22.5764,22.583,22.55,22.5764,100300.0
2012-10-01 13:15:00,34.21,34.26,34.19,34.23,87700.0,22.5698,22.6028,22.5566,22.583,87700.0
2012-10-01 13:20:00,34.23,34.24,34.2,34.23,30700.0,22.583,22.5896,22.5632,22.583,30700.0
2012-10-01 13:25:00,34.23,34.26,34.21,34.24,41100.0,22.583,22.6028,22.5698,22.5896,41100.0
2012-10-01 13:30:00,34.25,34.27,34.2,34.23,92900.0,22.5962,22.6094,22.5632,22.583,92900.0
2012-10-01 13:35:00,34.23,34.26,34.2,34.2,82700.0,22.583,22.6028,22.5632,22.5632,82700.0
2012-10-01 13:40:00,34.2,34.24,34.17,34.21,227200.0,22.5632,22.5896,22.5434,22.5698,227200.0
2012-10-01 13:45:00,34.21,34.25,34.2,34.25,66200.0,22.5698,22.5962,22.5632,22.5962,66200.0
2012-10-01 13:50:00,34.25,34.26,34.23,34.26,66900.0,22.5962,22.6028,22.583,22.6028,66900.0
2012-10-01 13:55:00,34.25,34.26,34.22,34.24,64700.0,22.5962,22.6028,22.5764,22.5896,64700.0
2012-10-01 14:00:00,34.25,34.31,34.24,34.28,92600.0,22.5962,22.6358,22.5896,22.616,92600.0
2012-10-01 14:05:00,34.28,34.29,34.26,34.26,56900.0,22.616,22.6226,22.6028,22.6028,56900.0
2012-10-01 14:10:00,34.26,34.27,34.25,34.26,56600.0,22.6028,22.6094,22.5962,22.6028,56600.0
2012-10-01 14:15:00,34.25,34.26,34.21,34.23,46400.0,22.5962,22.6028,22.5698,22.583,46400.0
2012-10-01 14:20:00,34.23,34.26,34.21,34.26,80300.0,22.583,22.6028,22.5698,22.6028,80300.0
2012-10-01 14:25:00,34.26,34.26,34.21,34.25,62100.0,22.6028,22.6028,22.5698,22.5962,62100.0
2012-10-01 14:30:00,34.25,34.28,34.22,34.27,79200.0,22.5962,22.616,22.5764,22.6094,79200.0
2012-10-01 14:35:00,34.27,34.27,34.24,34.24,116300.0,22.6094,22.6094,22.5896,22.5896,116300.0
2012-10-01 14:40:00,34.25,34.27,34.24,34.26,85900.0,22.5962,22.6094,22.5896,22.6028,85900.0
2012-10-01 14:45:00,34.25,34.26,34.24,34.24,44600.0,22.5962,22.6028,22.5896,22.5896,44600.0
2012-10-01 14:50:00,34.25,34.26,34.23,34.25,77200.0,22.5962,22.6028,22.583,22.5962,77200.0
2012-10-01 14:55:00,34.25,34.26,34.24,34.24,79800.0,22.5962,22.6028,22.5896,22.5896,79800.0
2012-10-01 15:00:00,34.25,34.25,34.2,34.2,54100.0,22.5962,22.5962,22.5632,22.5632,54100.0
2012-10-01 15:05:00,34.2,34.24,34.2,34.23,74200.0,22.5632,22.5896,22.5632,22.583,74200.0
2012-10-01 15:10:00,34.23,34.23,34.12,34.12,142700.0,22.583,22.583,22.5104,22.5104,142700.0
2012-10-01 15:15:00,34.13,34.14,34.1,34.11,103800.0,22.517,22.5236,22.4973,22.5039,103800.0
2012-10-01 15:20:00,34.11,34.11,34.05,34.08,205000.0,22.5039,22.5039,22.4643,22.4841,205000.0
2012-10-01 15:25:00,34.07,34.12,34.03,34.09,149000.0,22.4775,22.5104,22.4511,22.4907,149000.0
2012-10-01 15:30:00,34.09,34.14,34.08,34.12,121600.0,22.4907,22.5236,22.4841,22.5104,121600.0
2012-10-01 15:35:00,34.12,34.12,34.05,34.09,176700.0,22.5104,22.5104,22.4643,22.4907,176700.0
2012-10-01 15:40:00,34.1,34.14,34.08,34.09,196300.0,22.4973,22.5236,22.4841,22.4907,196300.0
2012-10-01 15:45:00,34.1,34.13,34.05,34.1,196400.0,22.4973,22.517,22.4643,22.4973,196400.0
2012-10-01 15:50:00,34.1,34.14,34.04,34.06,318100.0,22.4973,22.5236,22.4577,22.4709,318100.0
2012-10-01 15:55:00,34.06,34.09,34.04,34.08,584200.0,22.4709,22.4907,22.4577,22.4841,584200.0
2012-10-02 09:30:00,34.24,34.32,34.19,34.24,174100.0,22.5896,22.6424,22.5566,22.5896,174100.0
2012-10-02 09:35:00,34.25,34.3,34.16,34.23,286300.0,22.5962,22.6292,22.5368,22.583,286300.0
2012-10-02 09:40:00,34.23,34.23,34.19,34.19,119400.0,22.583,22.583,22.5566,22.5566,119400.0
2012-10-02 09:45:00,34.19,34.24,34.19,34.21,92700.0,22.5566,22.5896,22.5566,22.5698,92700.0
2012-10-02 09:50:00,34.21,34.22,34.15,34.18,101700.0,22.5698,22.5764,22.5302,22.55,101700.0
2012-10-02 09:55:00,34.19,34.2,34.13,34.17,89300.0,22.5566,22.5632,22.517,22.5434,89300.0
2012-10-02 10:00:00,34.17,34.17,34.08,34.12,57300.0,22.5434,22.5434,22.4841,22.5104,57300.0
2012-10-02 10:05:00,34.11,34.16,34.08,34.16,114600.0,22.5039,22.5368,22.4841,22.5368,114600.0
2012-10-02 10:10:00,34.15,34.15,34.08,34.1,87300.0,22.5302,22.5302,22.4841,22.4973,87300.0
2012-10-02 10:15:00,34.1,34.11,34.07,34.08,87600.0,22.4973,22.5039,22.4775,22.4841,87600.0
2012-10-02 10:20:00,34.08,34.11,34.08,34.08,48000.0,22.4841,22.5039,22.4841,22.4841,48000.0
2012-10-02 10:25:00,34.08,34.15,34.06,34.12,215500.0,22.4841,22.5302,22.4709,22.5104,215500.0
2012-10-02 10:30:00,34.12,34.2,34.09,34.19,254200.0,22.5104,22.5632,22.4907,22.5566,254200.0
2012-10-02 10:35:00,34.19,34.19,34.14,34.14,118600.0,22.5566,22.5566,22.5236,22.5236,118600.0
2012-10-02 10:40:00,34.15,34.16,34.11,34.12,88600.0,22.5302,22.5368,22.5039,22.5104,88600.0
2012-10-02 10:45:00,34.12,34.15,34.1,34.14,105000.0,22.5104,22.5302,22.4973,22.5236,105000.0
2012-10-02 10:50:00,34.14,34.2,34.11,34.11,160900.0,22.5236,22.5632,22.5039,22.5039,160900.0
2012-10-02 10:55:00,34.11,34.16,34.1,34.15,72800.0,22.5039,22.5368,22.4973,22.5302,72800.0
2012-10-02 11:00:00,34.15,34.17,34.13,34.14,108100.0,22.5302,22.5434,22.517,22.5236,108100.0
2012-10-02 11:05:00,34.14,34.16,34.12,34.13,94100.0,22.5236,22.5368,22.5104,22.517,94100.0
2012-10-02 11:10:00,34.13,34.19,34.12,34.18,162600.0,22.517,22.5566,22.5104,22.55,162600.0
2012-10-02 11:15:00,34.17,34.17,34.13,34.13,43500.0,22.5434,22.5434,22.517,22.517,43500.0
2012-10-02 11:20:00,34.14,34.15,34.1,34.13,65800.0,22.5236,22.5302,22.4973,22.517,65800.0
2012-10-02 11:25:00,34.13,34.13,34.08,34.09,61600.0,22.517,22.517,22.4841,22.4907,61600.0
2012-10-02 11:30:00,34.09,34.12,34.06,34.06,109400.0,22.4907,22.5104,22.4709,22.4709,109400.0
2012-10-02 11:35:00,34.07,34.09,33.96,33.99,140700.0,22.4775,22.4907,22.4049,22.4247,140700.0
2012-10-02 11:40:00,33.99,34.02,33.94,34.01,144700.0,22.4247,22.4445,22.3917,22.4379,144700.0
2012-10-02 11:45:00,34.02,34.02,33.98,34.02,84600.0,22.4445,22.4445,22.4181,22.4445,84600.0
2012-10-02 11:50:00,34.02,34.05,34.02,34.02,52700.0,22.4445,22.4643,22.4445,22.4445,52700.0
2012-10-02 11:55:00,34.02,34.02,33.93,33.97,75600.0,22.4445,22.4445,22.3851,22.4115,75600.0
2012-10-02 12:00:00,33.97,34.01,33.94,33.99,68400.0,22.4115,22.4379,22.3917,22.4247,68400.0
2012-10-02 12:05:00,33.98,33.99,33.97,33.97,14200.0,22.4181,22.4247,22.4115,22.4115,14200.0
2012-10-02 12:10:00,33.98,33.99,33.95,33.98,55600.0,22.4181,22.4247,22.3983,22.4181,55600.0
2012-10-02 12:15:00,33.98,34.02,33.96,33.99,55000.0,22.4181,22.4445,22.4049,22.4247,55000.0
2012-10-02 12:20:00,33.99,34.02,33.99,34.0,47300.0,22.4247,22.4445,22.4247,22.4313,47300.0
2012-10-02 12:25:00,33.99,33.99,33.96,33.99,32400.0,22.4247,22.4247,22.4049,22.4247,32400.0
2012-10-02 12:30:00,33.99,33.99,33.95,33.95,33700.0,22.4247,22.4247,22.3983,22.3983,33700.0
2012-10-02 12:35:00,33.96,34.0,33.95,33.99,47600.0,22.4049,22.4313,22.3983,22.4247,47600.0
2012-10-02 12:40:00,34.0,34.0,33.96,33.98,34800.0,22.4313,22.4313,22.4049,22.4181,34800.0
2012-10-02 12:45:00,33.98,34.01,33.97,33.97,40900.0,22.4181,22.4379,22.4115,22.4115,40900.0
2012-10-02 12:50:00,33.98,33.99,33.96,33.99,31900.0,22.4181,22.4247,22.4049,22.4247,31900.0
2012-10-02 12:55:00,33.99,34.0,33.96,33.97,41600.0,22.4247,22.4313,22.4049,22.4115,41600.0
2012-10-02 13:00:00,33.97,33.98,33.97,33.97,15400.0,22.4115,22.4181,22.4115,22.4115,15400.0
2012-10-02 13:05:00,33.98,33.98,33.95,33.97,46400.0,22.4181,22.4181,22.3983,22.4115,46400.0
2012-10-02 13:10:00,33.96,33.97,33.96,33.96,16200.0,22.4049,22.4115,22.4049,22.4049,16200.0
2012-10-02 13:15:00,33.96,33.98,33.94,33.95,125100.0,22.4049,22.4181,22.3917,22.3983,125100.0
2012-10-02 13:20:00,33.95,33.95,33.93,33.94,55700.0,22.3983,22.3983,22.3851,22.3917,55700.0
2012-10-02 13:25:00,33.93,33.94,33.91,33.93,46900.0,22.3851,22.3917,22.3719,22.3851,46900.0
2012-10-02 13:30:00,33.93,33.93,33.89,33.92,52700.0,22.3851,22.3851,22.3587,22.3785,52700.0
2012-10-02 13:35:00,33.92,33.98,33.92,33.98,37500.0,22.3785,22.4181,22.3785,22.4181,37500.0
2012-10-02 13:40:00,33.98,34.01,33.97,33.98,82300.0,22.4181,22.4379,22.4115,22.4181,82300.0
2012-10-02 13:45:00,33.98,33.99,33.96,33.98,32600.0,22.4181,22.4247,22.4049,22.4181,32600.0
2012-10-02 13:50:00,33.98,33.98,33.94,33.94,27600.0,22.4181,22.4181,22.3917,22.3917,27600.0
2012-10-02 13:55:00,33.95,34.0,33.87,33.98,153100.0,22.3983,22.4313,22.3455,22.4181,153100.0
2012-10-02 14:00:00,33.98,34.01,33.97,34.01,29500.0,22.4181,22.4379,22.4115,22.4379,29500.0
2012-10-02 14:05:00,34.0,34.02,33.96,33.99,55900.0,22.4313,22.4445,22.4049,22.4247,55900.0
2012-10-02 14:10:00,33.98,34.02,33.98,34.02,59300.0,22.4181,22.4445,22.4181,22.4445,59300.0
2012-10-02 14:15:00,34.02,34.03,33.99,34.01,32900.0,22.4445,22.4511,22.4247,22.4379,32900.0
2012-10-02 14:20:00,34.01,34.04,33.99,34.0,172400.0,22.4379,22.4577,22.4247,22.4313,172400.0
2012-10-02 14:25:00,34.0,34.0,33.92,33.95,85700.0,22.4313,22.4313,22.3785,22.3983,85700.0
2012-10-02 14:30:00,33.95,33.98,33.94,33.97,84100.0,22.3983,22.4181,22.3917,22.4115,84100.0
2012-10-02 14:35:00,33.98,34.0,33.98,33.98,27700.0,22.4181,22.4313,22.4181,22.4181,27700.0
2012-10-02 14:40:00,33.98,34.0,33.97,33.98,62600.0,22.4181,22.4313,22.4115,22.4181,62600.0
2012-10-02 14:45:00,33.98,33.98,33.93,33.95,54300.0,22.4181,22.4181,22.3851,22.3983,54300.0
2012-10-02 14:50:00,33.95,33.97,33.94,33.96,30500.0,22.3983,22.4115,22.3917,22.4049,30500.0
2012-10-02 14:55:00,33.96,33.97,33.92,33.94,31300.0,22.4049,22.4115,22.3785,22.3917,31300.0
2012-10-02 15:00:00,33.93,33.95,33.92,33.95,52400.0,22.3851,22.3983,22.3785,22.3983,52400.0
2012-10-02 15:05:00,33.95,34.0,33.94,33.99,51400.0,22.3983,22.4313,22.3917,22.4247,51400.0
2012-10-02 15:10:00,33.99,33.99,33.93,33.96,56000.0,22.4247,22.4247,22.3851,22.4049,56000.0
2012-10-02 15:15:00,33.96,33.98,33.95,33.98,36200.0,22.4049,22.4181,22.3983,22.4181,36200.0
2012-10-02 15:20:00,33.98,34.01,33.97,34.01,59900.0,22.4181,22.4379,22.4115,22.4379,59900.0
2012-10-02 15:25:00,34.01,34.03,34.0,34.03,48900.0,22.4379,22.4511,22.4313,22.4511,48900.0
2012-10-02 15:30:00,34.03,34.05,34.0,34.01,168100.0,22.4511,22.4643,22.4313,22.4379,168100.0
2012-10-02 15:35:00,34.01,34.05,34.0,34.04,128100.0,22.4379,22.4643,22.4313,22.4577,128100.0
2012-10-02 15:40:00,34.03,34.06,34.02,34.05,102900.0,22.4511,22.4709,22.4445,22.4643,102900.0
2012-10-02 15:45:00,34.05,34.09,34.02,34.03,213300.0,22.4643,22.4907,22.4445,22.4511,213300.0
2012-10-02 15:50:00,34.03,34.05,34.01,34.01,157500.0,22.4511,22.4643,22.4379,22.4379,157500.0
2012-10-02 15:55:00,34.02,34.08,34.01,34.07,391200.0,22.4445,22.4841,22.4379,22.4775,391200.0
2012-10-03 09:30:00,34.2,34.21,34.06,34.07,113500.0,22.5632,22.5698,22.4709,22.4775,113500.0
2012-10-03 09:35:00,34.09,34.18,34.06,34.12,244700.0,22.4907,22.55,22.4709,22.5104,244700.0
2012-10-03 09:40:00,34.12,34.23,34.1,34.12,74000.0,22.5104,22.583,22.4973,22.5104,74000.0
2012-10-03 09:45:00,34.13,34.16,34.09,34.1,54600.0,22.517,22.5368,22.4907,22.4973,54600.0
2012-10-03 09:50:00,34.1,34.16,34.08,34.09,47200.0,22.4973,22.5368,22.4841,22.4907,47200.0
2012-10-03 09:55:00,34.08,34.12,34.07,34.12,47800.0,22.4841,22.5104,22.4775,22.5104,47800.0
2012-10-03 10:00:00,34.12,34.2,34.04,34.09,91400.0,22.5104,22.5632,22.4577,22.4907,91400.0
2012-10-03 10:05:00,34.09,34.14,34.08,34.13,59400.0,22.4907,22.5236,22.4841,22.517,59400.0
2012-10-03 10:10:00,34.13,34.21,34.13,34.21,64100.0,22.517,22.5698,22.517,22.5698,64100.0
2012-10-03 10:15:00,34.21,34.3,34.21,34.29,141300.0,22.5698,22.6292,22.5698,22.6226,141300.0
2012-10-03 10:20:00,34.3,34.32,34.24,34.26,78900.0,22.6292,22.6424,22.5896,22.6028,78900.0
2012-10-03 10:25:00,34.26,34.32,34.25,34.31,66900.0,22.6028,22.6424,22.5962,22.6358,66900.0
2012-10-03 10:30:00,34.31,34.33,34.22,34.24,82100.0,22.6358,22.649,22.5764,22.5896,82100.0
2012-10-03 10:35:00,34.25,34.25,34.2,34.23,102600.0,22.5962,22.5962,22.5632,22.583,102600.0
2012-10-03 10:40:00,34.23,34.24,34.18,34.23,42200.0,22.583,22.5896,22.55,22.583,42200.0
2012-10-03 10:45:00,34.22,34.27,34.21,34.23,55700.0,22.5764,22.6094,22.5698,22.583,55700.0
2012-10-03 10:50:00,34.23,34.23,34.2,34.21,48500.0,22.583,22.583,22.5632,22.5698,48500.0
2012-10-03 10:55:00,34.2,34.23,34.2,34.23,43600.0,22.5632,22.583,22.5632,22.583,43600.0
2012-10-03 11:00:00,34.22,34.27,34.22,34.25,40600.0,22.5764,22.6094,22.5764,22.5962,40600.0
2012-10-03 11:05:00,34.25,34.3,34.24,34.3,49700.0,22.5962,22.6292,22.5896,22.6292,49700.0
2012-10-03 11:10:00,34.29,34.37,34.29,34.36,78100.0,22.6226,22.6754,22.6226,22.6688,78100.0
2012-10-03 11:15:00,34.36,34.36,34.33,34.35,27700.0,22.6688,22.6688,22.649,22.6622,27700.0
2012-10-03 11:20:00,34.35,34.4,34.34,34.37,58500.0,22.6622,22.6952,22.6556,22.6754,58500.0
2012-10-03 11:25:00,34.36,34.37,34.34,34.35,31000.0,22.6688,22.6754,22.6556,22.6622,31000.0
2012-10-03 11:30:00,34.34,34.4,34.34,34.38,43400.0,22.6556,22.6952,22.6556,22.682,43400.0
2012-10-03 11:35:00,34.38,34.39,34.37,34.38,33500.0,22.682,22.6886,22.6754,22.682,33500.0
2012-10-03 11:40:00,34.38,34.4,34.37,34.39,29800.0,22.682,22.6952,22.6754,22.6886,29800.0
2012-10-03 11:45:00,34.39,34.44,34.39,34.39,93600.0,22.6886,22.7216,22.6886,22.6886,93600.0
2012-10-03 11:50:00,34.4,34.42,34.39,34.4,71900.0,22.6952,22.7084,22.6886,22.6952,71900.0
2012-10-03 11:55:00,34.4,34.42,34.38,34.4,54000.0,22.6952,22.7084,22.682,22.6952,54000.0
2012-10-03 12:00:00,34.4,34.41,34.36,34.37,39000.0,22.6952,22.7018,22.6688,22.6754,39000.0
2012-10-03 12:05:00,34.38,34.38,34.36,34.36,23800.0,22.682,22.682,22.6688,22.6688,23800.0
2012-10-03 12:10:00,34.36,34.39,34.36,34.38,41100.0,22.6688,22.6886,22.6688,22.682,41100.0
2012-10-03 12:15:00,34.39,34.41,34.38,34.38,70300.0,22.6886,22.7018,22.682,22.682,70300.0
2012-10-03 12:20:00,34.38,34.4,34.38,34.4,27500.0,22.682,22.6952,22.682,22.6952,27500.0
2012-10-03 12:25:00,34.4,34.44,34.39,34.43,165400.0,22.6952,22.7216,22.6886,22.715,165400.0
2012-10-03 12:30:00,34.43,34.46,34.41,34.44,133500.0,22.715,22.7348,22.7018,22.7216,133500.0
2012-10-03 12:35:00,34.44,34.45,34.4,34.44,113200.0,22.7216,22.7282,22.6952,22.7216,113200.0
2012-10-03 12:40:00,34.43,34.45,34.42,34.43,46400.0,22.715,22.7282,22.7084,22.715,46400.0
2012-10-03 12:45:00,34.42,34.44,34.42,34.42,46200.0,22.7084,22.7216,22.7084,22.7084,46200.0
2012-10-03 12:50:00,34.42,34.43,34.4,34.43,22900.0,22.7084,22.715,22.6952,22.715,22900.0
2012-10-03 12:55:00,34.43,34.43,34.39,34.41,37100.0,22.715,22.715,22.6886,22.7018,37100.0
2012-10-03 13:00:00,34.41,34.41,34.38,34.39,47300.0,22.7018,22.7018,22.682,22.6886,47300.0
2012-10-03 13:05:00,34.39,34.4,34.37,34.38,35200.0,22.6886,22.6952,22.6754,22.682,35200.0
2012-10-03 13:10:00,34.39,34.4,34.38,34.39,27000.0,22.6886,22.6952,22.682,22.6886,27000.0
2012-10-03 13:15:00,34.4,34.42,34.39,34.4,32500.0,22.6952,22.7084,22.6886,22.6952,32500.0
2012-10-03 13:20:00,34.41,34.42,34.39,34.41,42300.0,22.7018,22.7084,22.6886,22.7018,42300.0
2012-10-03 13:25:00,34.41,34.41,34.39,34.39,16700.0,22.7018,22.7018,22.6886,22.6886,16700.0
2012-10-03 13:30:00,34.39,34.39,34.36,34.36,58100.0,22.6886,22.6886,22.6688,22.6688,58100.0
2012-10-03 13:35:00,34.36,34.39,34.29,34.32,80500.0,22.6688,22.6886,22.6226,22.6424,80500.0
2012-10-03 13:40:00,34.31,34.34,34.3,34.33,65000.0,22.6358,22.6556,22.6292,22.649,65000.0
2012-10-03 13:45:00,34.34,34.36,34.32,34.34,42600.0,22.6556,22.6688,22.6424,22.6556,42600.0
2012-10-03 13:50:00,34.34,34.39,34.34,34.36,58700.0,22.6556,22.6886,22.6556,22.6688,58700.0
2012-10-03 13:55:00,34.36,34.37,34.34,34.35,30900.0,22.6688,22.6754,22.6556,22.6622,30900.0
2012-10-03 14:00:00,34.36,34.38,34.34,34.34,54700.0,22.6688,22.682,22.6556,22.6556,54700.0
2012-10-03 14:05:00,34.34,34.38,34.33,34.37,37700.0,22.6556,22.682,22.649,22.6754,37700.0
2012-10-03 14:10:00,34.38,34.38,34.35,34.35,40200.0,22.682,22.682,22.6622,22.6622,40200.0
2012-10-03 14:15:00,34.35,34.36,34.32,34.33,49900.0,22.6622,22.6688,22.6424,22.649,49900.0
2012-10-03 14:20:00,34.34,34.34,34.3,34.32,40700.0,22.6556,22.6556,22.6292,22.6424,40700.0
2012-10-03 14:25:00,34.32,34.34,34.29,34.31,64800.0,22.6424,22.6556,22.6226,22.6358,64800.0
2012-10-03 14:30:00,34.31,34.35,34.3,34.35,68500.0,22.6358,22.6622,22.6292,22.6622,68500.0
2012-10-03 14:35:00,34.34,34.38,34.34,34.35,47000.0,22.6556,22.682,22.6556,22.6622,47000.0
2012-10-03 14:40:00,34.36,34.36,34.33,34.35,52100.0,22.6688,22.6688,22.649,22.6622,52100.0
2012-10-03 14:45:00,34.35,34.36,34.33,34.35,52100.0,22.6622,22.6688,22.649,22.6622,52100.0
2012-10-03 14:50:00,34.35,34.35,34.31,34.31,52600.0,22.6622,22.6622,22.6358,22.6358,52600.0
2012-10-03 14:55:00,34.32,34.34,34.31,34.32,46800.0,22.6424,22.6556,22.6358,22.6424,46800.0
2012-10-03 15:00:00,34.33,34.34,34.3,34.33,72700.0,22.649,22.6556,22.6292,22.649,72700.0
2012-10-03 15:05:00,34.33,34.33,34.29,34.32,61100.0,22.649,22.649,22.6226,22.6424,61100.0
2012-10-03 15:10:00,34.32,34.33,34.3,34.32,70200.0,22.6424,22.649,22.6292,22.6424,70200.0
2012-10-03 15:15:00,34.33,34.37,34.32,34.33,78800.0,22.649,22.6754,22.6424,22.649,78800.0
2012-10-03 15:20:00,34.34,34.36,34.32,34.35,66400.0,22.6556,22.6688,22.6424,22.6622,66400.0
2012-10-03 15:25:00,34.35,34.39,34.32,34.35,108000.0,22.6622,22.6886,22.6424,22.6622,108000.0
2012-10-03 15:30:00,34.35,34.37,34.32,34.34,89700.0,22.6622,22.6754,22.6424,22.6556,89700.0
2012-10-03 15:35:00,34.34,34.36,34.32,34.35,90600.0,22.6556,22.6688,22.6424,22.6622,90600.0
2012-10-03 15:40:00,34.36,34.4,34.34,34.37,131900.0,22.6688,22.6952,22.6556,22.6754,131900.0
2012-10-03 15:45:00,34.38,34.38,34.33,34.33,165200.0,22.682,22.682,22.649,22.649,165200.0
2012-10-03 15:50:00,34.33,34.37,34.31,34.34,173900.0,22.649,22.6754,22.6358,22.6556,173900.0
2012-10-03 15:55:00,34.34,34.38,34.33,34.37,381100.0,22.6556,22.682,22.649,22.6754,381100.0
2012-10-04 09:30:00,34.48,34.58,34.48,34.53,92700.0,22.748,22.8139,22.748,22.7809,92700.0
2012-10-04 09:35:00,34.53,34.59,34.43,34.54,202000.0,22.7809,22.8205,22.715,22.7875,202000.0
2012-10-04 09:40:00,34.55,34.72,34.55,34.7,99500.0,22.7941,22.9063,22.7941,22.8931,99500.0
2012-10-04 09:45:00,34.69,34.69,34.63,34.65,92000.0,22.8865,22.8865,22.8469,22.8601,92000.0
2012-10-04 09:50:00,34.65,34.66,34.56,34.57,80400.0,22.8601,22.8667,22.8007,22.8073,80400.0
2012-10-04 09:55:00,34.57,34.64,34.55,34.63,164400.0,22.8073,22.8535,22.7941,22.8469,164400.0
2012-10-04 10:00:00,34.63,34.69,34.59,34.69,143400.0,22.8469,22.8865,22.8205,22.8865,143400.0
2012-10-04 10:05:00,34.68,34.8,34.68,34.79,134900.0,22.8799,22.9591,22.8799,22.9525,134900.0
2012-10-04 10:10:00,34.8,34.95,34.8,34.92,457800.0,22.9591,23.058,22.9591,23.0382,457800.0
2012-10-04 10:15:00,34.92,34.95,34.91,34.91,164900.0,23.0382,23.058,23.0316,23.0316,164900.0
2012-10-04 10:20:00,34.91,34.98,34.91,34.96,114500.0,23.0316,23.0778,23.0316,23.0646,114500.0
2012-10-04 10:25:00,34.96,35.0,34.95,34.99,149700.0,23.0646,23.091,23.058,23.0844,149700.0
2012-10-04 10:30:00,34.98,34.99,34.91,34.92,198900.0,23.0778,23.0844,23.0316,23.0382,198900.0
2012-10-04 10:35:00,34.92,34.99,34.9,34.97,116000.0,23.0382,23.0844,23.025,23.0712,116000.0
2012-10-04 10:40:00,34.97,34.97,34.94,34.95,49600.0,23.0712,23.0712,23.0514,23.058,49600.0
2012-10-04 10:45:00,34.95,34.95,34.91,34.95,86600.0,23.058,23.058,23.0316,23.058,86600.0
2012-10-04 10:50:00,34.93,34.99,34.93,34.97,77400.0,23.0448,23.0844,23.0448,23.0712,77400.0
2012-10-04 10:55:00,34.98,34.99,34.96,34.97,100300.0,23.0778,23.0844,23.0646,23.0712,100300.0
2012-10-04 11:00:00,34.96,34.99,34.95,34.96,120400.0,23.0646,23.0844,23.058,23.0646,120400.0
2012-10-04 11:05:00,34.95,34.97,34.91,34.94,142300.0,23.058,23.0712,23.0316,23.0514,142300.0
2012-10-04 11:10:00,34.95,34.98,34.94,34.98,91900.0,23.058,23.0778,23.0514,23.0778,91900.0
2012-10-04 11:15:00,34.98,35.0,34.97,34.98,53300.0,23.0778,23.091,23.0712,23.0778,53300.0
2012-10-04 11:20:00,34.99,34.99,34.93,34.96,81200.0,23.0844,23.0844,23.0448,23.0646,81200.0
2012-10-04 11:25:00,34.96,34.98,34.95,34.98,40200.0,23.0646,23.0778,23.058,23.0778,40200.0
2012-10-04 11:30:00,34.98,34.99,34.94,34.99,81600.0,23.0778,23.0844,23.0514,23.0844,81600.0
2012-10-04 11:35:00,34.99,34.99,34.98,34.99,50200.0,23.0844,23.0844,23.0778,23.0844,50200.0
2012-10-04 11:40:00,34.99,35.0,34.97,34.98,114000.0,23.0844,23.091,23.0712,23.0778,114000.0
2012-10-04 11:45:00,34.97,34.98,34.96,34.98,44100.0,23.0712,23.0778,23.0646,23.0778,44100.0
2012-10-04 11:50:00,34.98,34.98,34.97,34.98,30900.0,23.0778,23.0778,23.0712,23.0778,30900.0
2012-10-04 11:55:00,34.98,34.99,34.97,34.98,47900.0,23.0778,23.0844,23.0712,23.0778,47900.0
2012-10-04 12:00:00,34.98,34.99,34.92,34.93,125900.0,23.0778,23.0844,23.0382,23.0448,125900.0
2012-10-04 12:05:00,34.93,34.98,34.93,34.98,62900.0,23.0448,23.0778,23.0448,23.0778,62900.0
2012-10-04 12:10:00,34.98,35.0,34.97,34.98,125000.0,23.0778,23.091,23.0712,23.0778,125000.0
2012-10-04 12:15:00,34.98,34.98,34.96,34.97,58400.0,23.0778,23.0778,23.0646,23.0712,58400.0
2012-10-04 12:20:00,34.98,35.0,34.97,34.99,47200.0,23.0778,23.091,23.0712,23.0844,47200.0
2012-10-04 12:25:00,34.99,34.99,34.97,34.98,44800.0,23.0844,23.0844,23.0712,23.0778,44800.0
2012-10-04 12:30:00,34.98,34.99,34.95,34.97,71400.0,23.0778,23.0844,23.058,23.0712,71400.0
2012-10-04 12:35:00,34.96,34.97,34.95,34.95,30700.0,23.0646,23.0712,23.058,23.058,30700.0
2012-10-04 12:40:00,34.95,34.96,34.94,34.94,16800.0,23.058,23.0646,23.0514,23.0514,16800.0
2012-10-04 12:45:00,34.94,34.97,34.94,34.97,48500.0,23.0514,23.0712,23.0514,23.0712,48500.0
2012-10-04 12:50:00,34.97,34.98,34.97,34.97,45200.0,23.0712,23.0778,23.0712,23.0712,45200.0
2012-10-04 12:55:00,34.97,34.98,34.96,34.97,31800.0,23.0712,23.0778,23.0646,23.0712,31800.0
2012-10-04 13:00:00,34.98,35.0,34.97,34.99,57300.0,23.0778,23.091,23.0712,23.0844,57300.0
2012-10-04 13:05:00,34.99,35.0,34.98,35.0,47800.0,23.0844,23.091,23.0778,23.091,47800.0
2012-10-04 13:10:00,35.0,35.0,34.98,34.99,24300.0,23.091,23.091,23.0778,23.0844,24300.0
2012-10-04 13:15:00,34.99,35.0,34.97,34.99,75700.0,23.0844,23.091,23.0712,23.0844,75700.0
2012-10-04 13:20:00,34.98,35.0,34.98,34.99,39000.0,23.0778,23.091,23.0778,23.0844,39000.0
2012-10-04 13:25:00,35.0,35.0,34.98,35.0,152500.0,23.091,23.091,23.0778,23.091,152500.0
2012-10-04 13:30:00,35.0,35.04,35.0,35.02,228200.0,23.091,23.1174,23.091,23.1042,228200.0
2012-10-04 13:35:00,35.03,35.07,35.0,35.02,97900.0,23.1108,23.1372,23.091,23.1042,97900.0
2012-10-04 13:40:00,35.02,35.04,35.01,35.04,26600.0,23.1042,23.1174,23.0976,23.1174,26600.0
2012-10-04 13:45:00,35.04,35.04,35.01,35.02,88900.0,23.1174,23.1174,23.0976,23.1042,88900.0
2012-10-04 13:50:00,35.02,35.04,35.01,35.02,381700.0,23.1042,23.1174,23.0976,23.1042,381700.0
2012-10-04 13:55:00,35.02,35.06,35.02,35.06,34100.0,23.1042,23.1306,23.1042,23.1306,34100.0
2012-10-04 14:00:00,35.05,35.06,34.98,35.02,270100.0,23.124,23.1306,23.0778,23.1042,270100.0
2012-10-04 14:05:00,35.02,35.04,35.0,35.02,126900.0,23.1042,23.1174,23.091,23.1042,126900.0
2012-10-04 14:10:00,35.03,35.05,35.01,35.02,116500.0,23.1108,23.124,23.0976,23.1042,116500.0
2012-10-04 14:15:00,35.03,35.04,35.01,35.04,127600.0,23.1108,23.1174,23.0976,23.1174,127600.0
2012-10-04 14:20:00,35.03,35.06,35.03,35.05,44400.0,23.1108,23.1306,23.1108,23.124,44400.0
2012-10-04 14:25:00,35.05,35.07,35.05,35.07,42000.0,23.124,23.1372,23.124,23.1372,42000.0
2012-10-04 14:30:00,35.07,35.08,35.06,35.07,165400.0,23.1372,23.1438,23.1306,23.1372,165400.0
2012-10-04 14:35:00,35.08,35.09,35.07,35.09,128600.0,23.1438,23.1504,23.1372,23.1504,128600.0
2012-10-04 14:40:00,35.09,35.12,35.08,35.11,255900.0,23.1504,23.1702,23.1438,23.1636,255900.0
2012-10-04 14:45:00,35.12,35.12,35.11,35.12,55800.0,23.1702,23.1702,23.1636,23.1702,55800.0
2012-10-04 14:50:00,35.12,35.12,35.08,35.09,168300.0,23.1702,23.1702,23.1438,23.1504,168300.0
2012-10-04 14:55:00,35.1,35.14,35.1,35.12,93400.0,23.157,23.1834,23.157,23.1702,93400.0
2012-10-04 15:00:00,35.12,35.17,35.12,35.16,145100.0,23.1702,23.2032,23.1702,23.1966,145100.0
2012-10-04 15:05:00,35.17,35.2,35.16,35.19,151700.0,23.2032,23.223,23.1966,23.2164,151700.0
2012-10-04 15:10:00,35.18,35.23,35.18,35.22,212400.0,23.2098,23.2428,23.2098,23.2362,212400.0
2012-10-04 15:15:00,35.22,35.22,35.2,35.21,88500.0,23.2362,23.2362,23.223,23.2296,88500.0
2012-10-04 15:20:00,35.21,35.22,35.14,35.15,108600.0,23.2296,23.2362,23.1834,23.19,108600.0
2012-10-04 15:25:00,35.14,35.17,35.13,35.16,139700.0,23.1834,23.2032,23.1768,23.1966,139700.0
2012-10-04 15:30:00,35.17,35.2,35.17,35.19,106900.0,23.2032,23.223,23.2032,23.2164,106900.0
2012-10-04 15:35:00,35.2,35.2,35.16,35.16,284500.0,23.223,23.223,23.1966,23.1966,284500.0
2012-10-04 15:40:00,35.16,35.2,35.16,35.2,155800.0,23.1966,23.223,23.1966,23.223,155800.0
2012-10-04 15:45:00,35.2,35.2,35.14,35.16,396800.0,23.223,23.223,23.1834,23.1966,396800.0
2012-10-04 15:50:00,35.16,35.17,35.11,35.12,503900.0,23.1966,23.2032,23.1636,23.1702,503900.0
2012-10-04 15:55:00,35.12,35.21,35.11,35.2,937100.0,23.1702,23.2296,23.1636,23.223,937100.0
2012-10-05 09:30:00,35.34,35.46,35.28,35.39,247400.0,23.3153,23.3945,23.2757,23.3483,247400.0
2012-10-05 09:35:00,35.39,35.4,35.25,35.25,283400.0,23.3483,23.3549,23.256,23.256,283400.0
2012-10-05 09:40:00,35.25,35.25,35.05,35.1,326500.0,23.256,23.256,23.124,23.157,326500.0
2012-10-05 09:45:00,35.11,35.26,35.11,35.17,184100.0,23.1636,23.2626,23.1636,23.2032,184100.0
2012-10-05 09:50:00,35.17,35.3,35.16,35.29,199900.0,23.2032,23.2889,23.1966,23.2823,199900.0
2012-10-05 09:55:00,35.28,35.3,35.21,35.22,136500.0,23.2757,23.2889,23.2296,23.2362,136500.0
2012-10-05 10:00:00,35.22,35.23,35.15,35.18,174200.0,23.2362,23.2428,23.19,23.2098,174200.0
2012-10-05 10:05:00,35.18,35.19,35.15,35.18,67300.0,23.2098,23.2164,23.19,23.2098,67300.0
2012-10-05 10:10:00,35.19,35.21,35.14,35.17,94200.0,23.2164,23.2296,23.1834,23.2032,94200.0
2012-10-05 10:15:00,35.17,35.2,35.16,35.2,50700.0,23.2032,23.223,23.1966,23.223,50700.0
2012-10-05 10:20:00,35.2,35.22,35.18,35.2,133400.0,23.223,23.2362,23.2098,23.223,133400.0
2012-10-05 10:25:00,35.2,35.21,35.19,35.2,41300.0,23.223,23.2296,23.2164,23.223,41300.0
2012-10-05 10:30:00,35.19,35.22,35.18,35.21,91200.0,23.2164,23.2362,23.2098,23.2296,91200.0
2012-10-05 10:35:00,35.21,35.21,35.15,35.16,72700.0,23.2296,23.2296,23.19,23.1966,72700.0
2012-10-05 10:40:00,35.16,35.17,35.06,35.07,166800.0,23.1966,23.2032,23.1306,23.1372,166800.0
2012-10-05 10:45:00,35.08,35.1,35.05,35.08,90300.0,23.1438,23.157,23.124,23.1438,90300.0
2012-10-05 10:50:00,35.08,35.12,35.08,35.11,42000.0,23.1438,23.1702,23.1438,23.1636,42000.0
2012-10-05 10:55:00,35.11,35.14,35.1,35.13,73100.0,23.1636,23.1834,23.157,23.1768,73100.0
2012-10-05 11:00:00,35.13,35.14,35.09,35.11,84600.0,23.1768,23.1834,23.1504,23.1636,84600.0
2012-10-05 11:05:00,35.11,35.11,35.06,35.07,102400.0,23.1636,23.1636,23.1306,23.1372,102400.0
2012-10-05 11:10:00,35.08,35.11,35.08,35.1,56700.0,23.1438,23.1636,23.1438,23.157,56700.0
2012-10-05 11:15:00,35.1,35.11,35.09,35.1,66300.0,23.157,23.1636,23.1504,23.157,66300.0
2012-10-05 11:20:00,35.1,35.11,35.06,35.07,43000.0,23.157,23.1636,23.1306,23.1372,43000.0
2012-10-05 11:25:00,35.07,35.08,35.06,35.07,44900.0,23.1372,23.1438,23.1306,23.1372,44900.0
2012-10-05 11:30:00,35.07,35.09,35.07,35.07,77300.0,23.1372,23.1504,23.1372,23.1372,77300.0
2012-10-05 11:35:00,35.07,35.08,35.05,35.06,68000.0,23.1372,23.1438,23.124,23.1306,68000.0
2012-10-05 11:40:00,35.06,35.06,35.02,35.03,55300.0,23.1306,23.1306,23.1042,23.1108,55300.0
2012-10-05 11:45:00,35.03,35.08,35.03,35.07,80500.0,23.1108,23.1438,23.1108,23.1372,80500.0
2012-10-05 11:50:00,35.07,35.07,35.02,35.05,155900.0,23.1372,23.1372,23.1042,23.124,155900.0
2012-10-05 11:55:00,35.04,35.07,35.04,35.06,67400.0,23.1174,23.1372,23.1174,23.1306,67400.0
2012-10-05 12:00:00,35.06,35.11,35.06,35.1,84200.0,23.1306,23.1636,23.1306,23.157,84200.0
2012-10-05 12:05:00,35.1,35.1,35.07,35.07,63600.0,23.157,23.157,23.1372,23.1372,63600.0
2012-10-05 12:10:00,35.08,35.13,35.07,35.12,76900.0,23.1438,23.1768,23.1372,23.1702,76900.0
2012-10-05 12:15:00,35.12,35.14,35.09,35.09,86600.0,23.1702,23.1834,23.1504,23.1504,86600.0
2012-10-05 12:20:00,35.09,35.11,35.09,35.09,43200.0,23.1504,23.1636,23.1504,23.1504,43200.0
2012-10-05 12:25:00,35.1,35.13,35.1,35.1,41900.0,23.157,23.1768,23.157,23.157,41900.0
2012-10-05 12:30:00,35.11,35.14,35.1,35.11,62100.0,23.1636,23.1834,23.157,23.1636,62100.0
2012-10-05 12:35:00,35.12,35.13,35.11,35.12,29700.0,23.1702,23.1768,23.1636,23.1702,29700.0
2012-10-05 12:40:00,35.13,35.15,35.12,35.14,27200.0,23.1768,23.19,23.1702,23.1834,27200.0
2012-10-05 12:45:00,35.13,35.14,35.08,35.08,53900.0,23.1768,23.1834,23.1438,23.1438,53900.0
2012-10-05 12:50:00,35.09,35.1,35.06,35.1,56100.0,23.1504,23.157,23.1306,23.157,56100.0
2012-10-05 12:55:00,35.09,35.11,35.09,35.09,38500.0,23.1504,23.1636,23.1504,23.1504,38500.0
2012-10-05 13:00:00,35.09,35.11,35.09,35.09,41700.0,23.1504,23.1636,23.1504,23.1504,41700.0
2012-10-05 13:05:00,35.09,35.11,35.09,35.09,28900.0,23.1504,23.1636,23.1504,23.1504,28900.0
2012-10-05 13:10:00,35.09,35.11,35.05,35.06,74200.0,23.1504,23.1636,23.124,23.1306,74200.0
2012-10-05 13:15:00,35.06,35.08,35.05,35.05,61600.0,23.1306,23.1438,23.124,23.124,61600.0
2012-10-05 13:20:00,35.06,35.07,35.04,35.04,70100.0,23.1306,23.1372,23.1174,23.1174,70100.0
2012-10-05 13:25:00,35.05,35.05,34.98,34.98,55500.0,23.124,23.124,23.0778,23.0778,55500.0
2012-10-05 13:30:00,34.99,35.0,34.97,34.98,59300.0,23.0844,23.091,23.0712,23.0778,59300.0
2012-10-05 13:35:00,34.97,34.99,34.97,34.98,56100.0,23.0712,23.0844,23.0712,23.0778,56100.0
2012-10-05 13:40:00,34.98,34.99,34.97,34.98,31000.0,23.0778,23.0844,23.0712,23.0778,31000.0
2012-10-05 13:45:00,34.97,34.98,34.91,34.91,90400.0,23.0712,23.0778,23.0316,23.0316,90400.0
2012-10-05 13:50:00,34.91,34.97,34.9,34.97,71800.0,23.0316,23.0712,23.025,23.0712,71800.0
2012-10-05 13:55:00,34.97,34.97,34.96,34.97,7500.0,23.0712,23.0712,23.0646,23.0712,7500.0
2012-10-05 14:00:00,34.97,34.97,34.95,34.96,51300.0,23.0712,23.0712,23.058,23.0646,51300.0
2012-10-05 14:05:00,34.95,34.96,34.93,34.93,42700.0,23.058,23.0646,23.0448,23.0448,42700.0
2012-10-05 14:10:00,34.93,34.95,34.92,34.95,66800.0,23.0448,23.058,23.0382,23.058,66800.0
2012-10-05 14:15:00,34.95,34.98,34.94,34.97,52300.0,23.058,23.0778,23.0514,23.0712,52300.0
2012-10-05 14:20:00,34.97,34.99,34.96,34.97,35200.0,23.0712,23.0844,23.0646,23.0712,35200.0
2012-10-05 14:25:00,34.96,34.96,34.94,34.94,28300.0,23.0646,23.0646,23.0514,23.0514,28300.0
2012-10-05 14:30:00,34.95,34.95,34.93,34.94,42000.0,23.058,23.058,23.0448,23.0514,42000.0
2012-10-05 14:35:00,34.94,34.97,34.93,34.95,67200.0,23.0514,23.0712,23.0448,23.058,67200.0
2012-10-05 14:40:00,34.95,34.96,34.94,34.96,32600.0,23.058,23.0646,23.0514,23.0646,32600.0
2012-10-05 14:45:00,34.96,34.97,34.95,34.95,42300.0,23.0646,23.0712,23.058,23.058,42300.0
2012-10-05 14:50:00,34.94,34.96,34.89,34.89,90200.0,23.0514,23.0646,23.0184,23.0184,90200.0
2012-10-05 14:55:00,34.89,34.89,34.84,34.85,94100.0,23.0184,23.0184,22.9855,22.9921,94100.0
2012-10-05 15:00:00,34.85,34.9,34.84,34.89,72900.0,22.9921,23.025,22.9855,23.0184,72900.0
2012-10-05 15:05:00,34.89,34.9,34.82,34.85,125600.0,23.0184,23.025,22.9723,22.9921,125600.0
2012-10-05 15:10:00,34.84,34.86,34.8,34.86,143500.0,22.9855,22.9987,22.9591,22.9987,143500.0
2012-10-05 15:15:00,34.86,34.9,34.86,34.88,158500.0,22.9987,23.025,22.9987,23.0119,158500.0
2012-10-05 15:20:00,34.88,34.9,34.85,34.9,117600.0,23.0119,23.025,22.9921,23.025,117600.0
2012-10-05 15:25:00,34.9,34.9,34.88,34.9,48400.0,23.025,23.025,23.0119,23.025,48400.0
2012-10-05 15:30:00,34.9,34.92,34.84,34.84,134000.0,23.025,23.0382,22.9855,22.9855,134000.0
2012-10-05 15:35:00,34.84,34.84,34.78,34.8,118900.0,22.9855,22.9855,22.9459,22.9591,118900.0
2012-10-05 15:40:00,34.8,34.84,34.79,34.81,183500.0,22.9591,22.9855,22.9525,22.9657,183500.0
2012-10-05 15:45:00,34.82,34.89,34.82,34.89,196400.0,22.9723,23.0184,22.9723,23.0184,196400.0
2012-10-05 15:50:00,34.88,34.89,34.84,34.84,164300.0,23.0119,23.0184,22.9855,22.9855,164300.0
2012-10-05 15:55:00,34.85,34.92,34.85,34.92,514500.0,22.9921,23.0382,22.9921,23.0382,514500.0
2012-10-08 09:30:00,34.84,34.93,34.75,34.87,89400.0,22.9855,23.0448,22.9261,23.0053,89400.0
2012-10-08 09:35:00,34.88,34.97,34.82,34.87,317500.0,23.0119,23.0712,22.9723,23.0053,317500.0
2012-10-08 09:40:00,34.87,34.87,34.74,34.8,59900.0,23.0053,23.0053,22.9195,22.9591,59900.0
2012-10-08 09:45:00,34.8,34.81,34.73,34.73,88800.0,22.9591,22.9657,22.9129,22.9129,88800.0
2012-10-08 09:50:00,34.73,34.84,34.72,34.83,66900.0,22.9129,22.9855,22.9063,22.9789,66900.0
2012-10-08 09:55:00,34.83,34.83,34.77,34.8,81000.0,22.9789,22.9789,22.9393,22.9591,81000.0
2012-10-08 10:00:00,34.79,34.83,34.78,34.79,54100.0,22.9525,22.9789,22.9459,22.9525,54100.0
2012-10-08 10:05:00,34.8,34.81,34.76,34.79,35400.0,22.9591,22.9657,22.9327,22.9525,35400.0
2012-10-08 10:10:00,34.79,34.84,34.79,34.82,47700.0,22.9525,22.9855,22.9525,22.9723,47700.0
2012-10-08 10:15:00,34.81,34.82,34.77,34.81,34200.0,22.9657,22.9723,22.9393,22.9657,34200.0
2012-10-08 10:20:00,34.81,34.81,34.73,34.73,44000.0,22.9657,22.9657,22.9129,22.9129,44000.0
2012-10-08 10:25:00,34.73,34.75,34.71,34.72,24100.0,22.9129,22.9261,22.8997,22.9063,24100.0
2012-10-08 10:30:00,34.72,34.8,34.72,34.8,73900.0,22.9063,22.9591,22.9063,22.9591,73900.0
2012-10-08 10:35:00,34.8,34.84,34.79,34.83,57600.0,22.9591,22.9855,22.9525,22.9789,57600.0
2012-10-08 10:40:00,34.84,34.9,34.84,34.89,67000.0,22.9855,23.025,22.9855,23.0184,67000.0
2012-10-08 10:45:00,34.88,34.89,34.84,34.86,62800.0,23.0119,23.0184,22.9855,22.9987,62800.0
2012-10-08 10:50:00,34.86,34.87,34.84,34.86,34900.0,22.9987,23.0053,22.9855,22.9987,34900.0
2012-10-08 10:55:00,34.85,34.87,34.84,34.84,45800.0,22.9921,23.0053,22.9855,22.9855,45800.0
2012-10-08 11:00:00,34.85,34.88,34.84,34.87,34900.0,22.9921,23.0119,22.9855,23.0053,34900.0
2012-10-08 11:05:00,34.87,34.87,34.82,34.84,43300.0,23.0053,23.0053,22.9723,22.9855,43300.0
2012-10-08 11:10:00,34.84,34.84,34.81,34.82,38800.0,22.9855,22.9855,22.9657,22.9723,38800.0
2012-10-08 11:15:00,34.81,34.84,34.8,34.81,34800.0,22.9657,22.9855,22.9591,22.9657,34800.0
2012-10-08 11:20:00,34.82,34.83,34.8,34.81,19500.0,22.9723,22.9789,22.9591,22.9657,19500.0
2012-10-08 11:25:00,34.81,34.81,34.79,34.8,76200.0,22.9657,22.9657,22.9525,22.9591,76200.0
2012-10-08 11:30:00,34.8,34.8,34.75,34.76,32000.0,22.9591,22.9591,22.9261,22.9327,32000.0
2012-10-08 11:35:00,34.75,34.76,34.72,34.74,86400.0,22.9261,22.9327,22.9063,22.9195,86400.0
2012-10-08 11:40:00,34.76,34.76,34.7,34.71,98700.0,22.9327,22.9327,22.8931,22.8997,98700.0
2012-10-08 11:45:00,34.72,34.75,34.71,34.73,51700.0,22.9063,22.9261,22.8997,22.9129,51700.0
2012-10-08 11:50:00,34.74,34.76,34.71,34.76,45400.0,22.9195,22.9327,22.8997,22.9327,45400.0
2012-10-08 11:55:00,34.76,34.77,34.73,34.75,79700.0,22.9327,22.9393,22.9129,22.9261,79700.0
2012-10-08 12:00:00,34.76,34.77,34.75,34.77,18000.0,22.9327,22.9393,22.9261,22.9393,18000.0
2012-10-08 12:05:00,34.77,34.8,34.76,34.77,32600.0,22.9393,22.9591,22.9327,22.9393,32600.0
2012-10-08 12:10:00,34.77,34.8,34.76,34.78,75100.0,22.9393,22.9591,22.9327,22.9459,75100.0
2012-10-08 12:15:00,34.78,34.78,34.77,34.78,35100.0,22.9459,22.9459,22.9393,22.9459,35100.0
2012-10-08 12:20:00,34.78,34.79,34.75,34.77,63200.0,22.9459,22.9525,22.9261,22.9393,63200.0
2012-10-08 12:25:00,34.77,34.79,34.76,34.77,48700.0,22.9393,22.9525,22.9327,22.9393,48700.0
2012-10-08 12:30:00,34.78,34.8,34.77,34.79,39500.0,22.9459,22.9591,22.9393,22.9525,39500.0
2012-10-08 12:35:00,34.79,34.79,34.76,34.76,54400.0,22.9525,22.9525,22.9327,22.9327,54400.0
2012-10-08 12:40:00,34.77,34.8,34.75,34.8,133600.0,22.9393,22.9591,22.9261,22.9591,133600.0
2012-10-08 12:45:00,34.8,34.82,34.79,34.82,16500.0,22.9591,22.9723,22.9525,22.9723,16500.0
2012-10-08 12:50:00,34.82,34.83,34.79,34.82,73500.0,22.9723,22.9789,22.9525,22.9723,73500.0
2012-10-08 12:55:00,34.82,34.83,34.81,34.83,42300.0,22.9723,22.9789,22.9657,22.9789,42300.0
2012-10-08 13:00:00,34.83,34.84,34.8,34.8,59900.0,22.9789,22.9855,22.9591,22.9591,59900.0
2012-10-08 13:05:00,34.81,34.81,34.79,34.8,35200.0,22.9657,22.9657,22.9525,22.9591,35200.0
2012-10-08 13:10:00,34.8,34.82,34.8,34.81,24100.0,22.9591,22.9723,22.9591,22.9657,24100.0
2012-10-08 13:15:00,34.81,34.85,34.81,34.84,53700.0,22.9657,22.9921,22.9657,22.9855,53700.0
2012-10-08 13:20:00,34.85,34.85,34.8,34.8,82700.0,22.9921,22.9921,22.9591,22.9591,82700.0
2012-10-08 13:25:00,34.8,34.81,34.78,34.78,28300.0,22.9591,22.9657,22.9459,22.9459,28300.0
2012-10-08 13:30:00,34.79,34.8,34.77,34.79,68300.0,22.9525,22.9591,22.9393,22.9525,68300.0
2012-10-08 13:35:00,34.79,34.8,34.77,34.79,25100.0,22.9525,22.9591,22.9393,22.9525,25100.0
2012-10-08 13:40:00,34.79,34.8,34.78,34.79,15500.0,22.9525,22.9591,22.9459,22.9525,15500.0
2012-10-08 13:45:00,34.8,34.8,34.76,34.77,12600.0,22.9591,22.9591,22.9327,22.9393,12600.0
2012-10-08 13:50:00,34.77,34.79,34.77,34.78,29900.0,22.9393,22.9525,22.9393,22.9459,29900.0
2012-10-08 13:55:00,34.79,34.8,34.77,34.8,26000.0,22.9525,22.9591,22.9393,22.9591,26000.0
2012-10-08 14:00:00,34.79,34.8,34.79,34.79,16300.0,22.9525,22.9591,22.9525,22.9525,16300.0
2012-10-08 14:05:00,34.79,34.8,34.78,34.8,34600.0,22.9525,22.9591,22.9459,22.9591,34600.0
2012-10-08 14:10:00,34.8,34.81,34.77,34.8,34200.0,22.9591,22.9657,22.9393,22.9591,34200.0
2012-10-08 14:15:00,34.79,34.8,34.78,34.8,61700.0,22.9525,22.9591,22.9459,22.9591,61700.0
2012-10-08 14:20:00,34.8,34.82,34.79,34.79,37200.0,22.9591,22.9723,22.9525,22.9525,37200.0
2012-10-08 14:25:00,34.79,34.8,34.79,34.8,17300.0,22.9525,22.9591,22.9525,22.9591,17300.0
2012-10-08 14:30:00,34.8,34.8,34.79,34.79,23100.0,22.9591,22.9591,22.9525,22.9525,23100.0
2012-10-08 14:35:00,34.79,34.81,34.78,34.79,18700.0,22.9525,22.9657,22.9459,22.9525,18700.0
2012-10-08 14:40:00,34.79,34.8,34.78,34.79,25500.0,22.9525,22.9591,22.9459,22.9525,25500.0
2012-10-08 14:45:00,34.78,34.8,34.77,34.8,24300.0,22.9459,22.9591,22.9393,22.9591,24300.0
2012-10-08 14:50:00,34.8,34.8,34.77,34.79,14700.0,22.9591,22.9591,22.9393,22.9525,14700.0
2012-10-08 14:55:00,34.79,34.81,34.79,34.81,16800.0,22.9525,22.9657,22.9525,22.9657,16800.0
2012-10-08 15:00:00,34.81,34.84,34.8,34.84,43100.0,22.9657,22.9855,22.9591,22.9855,43100.0
2012-10-08 15:05:00,34.84,34.84,34.81,34.84,30400.0,22.9855,22.9855,22.9657,22.9855,30400.0
2012-10-08 15:10:00,34.84,34.84,34.82,34.83,28800.0,22.9855,22.9855,22.9723,22.9789,28800.0
2012-10-08 15:15:00,34.84,34.86,34.83,34.84,32700.0,22.9855,22.9987,22.9789,22.9855,32700.0
2012-10-08 15:20:00,34.84,34.86,34.83,34.83,39800.0,22.9855,22.9987,22.9789,22.9789,39800.0
2012-10-08 15:25:00,34.84,34.84,34.82,34.83,16200.0,22.9855,22.9855,22.9723,22.9789,16200.0
2012-10-08 15:30:00,34.83,34.85,34.82,34.84,52500.0,22.9789,22.9921,22.9723,22.9855,52500.0
2012-10-08 15:35:00,34.84,34.85,34.82,34.82,58300.0,22.9855,22.9921,22.9723,22.9723,58300.0
2012-10-08 15:40:00,34.82,34.83,34.79,34.79,69700.0,22.9723,22.9789,22.9525,22.9525,69700.0
2012-10-08 15:45:00,34.79,34.83,34.77,34.81,86400.0,22.9525,22.9789,22.9393,22.9657,86400.0
2012-10-08 15:50:00,34.81,34.84,34.81,34.83,113700.0,22.9657,22.9855,22.9657,22.9789,113700.0
2012-10-08 15:55:00,34.83,34.84,34.81,34.82,213600.0,22.9789,22.9855,22.9657,22.9723,213600.0
2012-10-09 09:30:00,34.86,34.86,34.75,34.8,90200.0,22.9987,22.9987,22.9261,22.9591,90200.0
2012-10-09 09:35:00,34.79,34.84,34.78,34.81,36100.0,22.9525,22.9855,22.9459,22.9657,36100.0
2012-10-09 09:40:00,34.8,34.85,34.76,34.84,79700.0,22.9591,22.9921,22.9327,22.9855,79700.0
2012-10-09 09:45:00,34.84,34.86,34.77,34.83,134300.0,22.9855,22.9987,22.9393,22.9789,134300.0
2012-10-09 09:50:00,34.82,34.85,34.8,34.82,64800.0,22.9723,22.9921,22.9591,22.9723,64800.0
2012-10-09 09:55:00,34.83,34.85,34.78,34.8,257200.0,22.9789,22.9921,22.9459,22.9591,257200.0
2012-10-09 10:00:00,34.8,34.85,34.8,34.83,85800.0,22.9591,22.9921,22.9591,22.9789,85800.0
2012-10-09 10:05:00,34.83,34.86,34.83,34.86,74800.0,22.9789,22.9987,22.9789,22.9987,74800.0
2012-10-09 10:10:00,34.86,34.88,34.82,34.88,39600.0,22.9987,23.0119,22.9723,23.0119,39600.0
2012-10-09 10:15:00,34.88,34.92,34.86,34.86,40600.0,23.0119,23.0382,22.9987,22.9987,40600.0
2012-10-09 10:20:00,34.86,34.88,34.84,34.84,19000.0,22.9987,23.0119,22.9855,22.9855,19000.0
2012-10-09 10:25:00,34.84,34.86,34.81,34.81,29700.0,22.9855,22.9987,22.9657,22.9657,29700.0
2012-10-09 10:30:00,34.81,34.87,34.8,34.85,62600.0,22.9657,23.0053,22.9591,22.9921,62600.0
2012-10-09 10:35:00,34.85,34.86,34.77,34.77,131700.0,22.9921,22.9987,22.9393,22.9393,131700.0
2012-10-09 10:40:00,34.77,34.79,34.73,34.76,67700.0,22.9393,22.9525,22.9129,22.9327,67700.0
2012-10-09 10:45:00,34.75,34.76,34.67,34.68,72500.0,22.9261,22.9327,22.8733,22.8799,72500.0
2012-10-09 10:50:00,34.68,34.69,34.64,34.66,131600.0,22.8799,22.8865,22.8535,22.8667,131600.0
2012-10-09 10:55:00,34.66,34.66,34.57,34.61,78000.0,22.8667,22.8667,22.8073,22.8337,78000.0
2012-10-09 11:00:00,34.62,34.62,34.55,34.55,96800.0,22.8403,22.8403,22.7941,22.7941,96800.0
2012-10-09 11:05:00,34.56,34.6,34.55,34.6,37500.0,22.8007,22.8271,22.7941,22.8271,37500.0
2012-10-09 11:10:00,34.61,34.61,34.57,34.58,31100.0,22.8337,22.8337,22.8073,22.8139,31100.0
2012-10-09 11:15:00,34.59,34.6,34.55,34.56,70000.0,22.8205,22.8271,22.7941,22.8007,70000.0
2012-10-09 11:20:00,34.55,34.58,34.55,34.57,41800.0,22.7941,22.8139,22.7941,22.8073,41800.0
2012-10-09 11:25:00,34.56,34.58,34.55,34.57,77000.0,22.8007,22.8139,22.7941,22.8073,77000.0
2012-10-09 11:30:00,34.57,34.58,34.53,34.57,77800.0,22.8073,22.8139,22.7809,22.8073,77800.0
2012-10-09 11:35:00,34.56,34.58,34.55,34.56,48000.0,22.8007,22.8139,22.7941,22.8007,48000.0
2012-10-09 11:40:00,34.56,34.57,34.53,34.55,34900.0,22.8007,22.8073,22.7809,22.7941,34900.0
2012-10-09 11:45:00,34.55,34.55,34.51,34.52,50800.0,22.7941,22.7941,22.7677,22.7743,50800.0
2012-10-09 11:50:00,34.52,34.55,34.52,34.55,31200.0,22.7743,22.7941,22.7743,22.7941,31200.0
2012-10-09 11:55:00,34.55,34.55,34.52,34.52,39600.0,22.7941,22.7941,22.7743,22.7743,39600.0
2012-10-09 12:00:00,34.52,34.6,34.52,34.59,47200.0,22.7743,22.8271,22.7743,22.8205,47200.0
2012-10-09 12:05:00,34.59,34.61,34.57,34.6,43200.0,22.8205,22.8337,22.8073,22.8271,43200.0
2012-10-09 12:10:00,34.6,34.63,34.57,34.63,62400.0,22.8271,22.8469,22.8073,22.8469,62400.0
2012-10-09 12:15:00,34.62,34.64,34.58,34.58,35800.0,22.8403,22.8535,22.8139,22.8139,35800.0
2012-10-09 12:20:00,34.58,34.59,34.57,34.57,37800.0,22.8139,22.8205,22.8073,22.8073,37800.0
2012-10-09 12:25:00,34.58,34.58,34.55,34.55,70200.0,22.8139,22.8139,22.7941,22.7941,70200.0
2012-10-09 12:30:00,34.55,34.57,34.53,34.54,50200.0,22.7941,22.8073,22.7809,22.7875,50200.0
2012-10-09 12:35:00,34.54,34.56,34.53,34.55,56200.0,22.7875,22.8007,22.7809,22.7941,56200.0
2012-10-09 12:40:00,34.55,34.59,34.55,34.59,59400.0,22.7941,22.8205,22.7941,22.8205,59400.0
2012-10-09 12:45:00,34.59,34.59,34.56,34.57,73400.0,22.8205,22.8205,22.8007,22.8073,73400.0
2012-10-09 12:50:00,34.57,34.58,34.55,34.57,39000.0,22.8073,22.8139,22.7941,22.8073,39000.0
2012-10-09 12:55:00,34.57,34.57,34.55,34.56,22800.0,22.8073,22.8073,22.7941,22.8007,22800.0
2012-10-09 13:00:00,34.57,34.63,34.57,34.61,38400.0,22.8073,22.8469,22.8073,22.8337,38400.0
2012-10-09 13:05:00,34.6,34.66,34.6,34.66,109100.0,22.8271,22.8667,22.8271,22.8667,109100.0
2012-10-09 13:10:00,34.66,34.68,34.65,34.67,54500.0,22.8667,22.8799,22.8601,22.8733,54500.0
2012-10-09 13:15:00,34.68,34.69,34.65,34.68,22800.0,22.8799,22.8865,22.8601,22.8799,22800.0
2012-10-09 13:20:00,34.67,34.68,34.65,34.65,25800.0,22.8733,22.8799,22.8601,22.8601,25800.0
2012-10-09 13:25:00,34.65,34.69,34.65,34.66,29700.0,22.8601,22.8865,22.8601,22.8667,29700.0
2012-10-09 13:30:00,34.66,34.69,34.66,34.66,24700.0,22.8667,22.8865,22.8667,22.8667,24700.0
2012-10-09 13:35:00,34.66,34.7,34.66,34.68,26200.0,22.8667,22.8931,22.8667,22.8799,26200.0
2012-10-09 13:40:00,34.68,34.69,34.67,34.69,18600.0,22.8799,22.8865,22.8733,22.8865,18600.0
2012-10-09 13:45:00,34.7,34.7,34.68,34.69,18600.0,22.8931,22.8931,22.8799,22.8865,18600.0
2012-10-09 13:50:00,34.69,34.73,34.69,34.71,43500.0,22.8865,22.9129,22.8865,22.8997,43500.0
2012-10-09 13:55:00,34.71,34.73,34.69,34.7,27900.0,22.8997,22.9129,22.8865,22.8931,27900.0
2012-10-09 14:00:00,34.7,34.73,34.69,34.7,42000.0,22.8931,22.9129,22.8865,22.8931,42000.0
2012-10-09 14:05:00,34.71,34.72,34.69,34.7,42000.0,22.8997,22.9063,22.8865,22.8931,42000.0
2012-10-09 14:10:00,34.71,34.72,34.7,34.7,42200.0,22.8997,22.9063,22.8931,22.8931,42200.0
2012-10-09 14:15:00,34.71,34.77,34.7,34.75,124500.0,22.8997,22.9393,22.8931,22.9261,124500.0
2012-10-09 14:20:00,34.76,34.8,34.74,34.76,101900.0,22.9327,22.9591,22.9195,22.9327,101900.0
2012-10-09 14:25:00,34.76,34.77,34.74,34.74,42100.0,22.9327,22.9393,22.9195,22.9195,42100.0
2012-10-09 14:30:00,34.73,34.74,34.7,34.7,61500.0,22.9129,22.9195,22.8931,22.8931,61500.0
2012-10-09 14:35:00,34.7,34.75,34.7,34.73,29700.0,22.8931,22.9261,22.8931,22.9129,29700.0
2012-10-09 14:40:00,34.72,34.72,34.67,34.68,74500.0,22.9063,22.9063,22.8733,22.8799,74500.0
2012-10-09 14:45:00,34.68,34.71,34.67,34.7,45600.0,22.8799,22.8997,22.8733,22.8931,45600.0
2012-10-09 14:50:00,34.7,34.73,34.68,34.73,52600.0,22.8931,22.9129,22.8799,22.9129,52600.0
2012-10-09 14:55:00,34.73,34.75,34.71,34.75,34100.0,22.9129,22.9261,22.8997,22.9261,34100.0
2012-10-09 15:00:00,34.75,34.77,34.72,34.72,58800.0,22.9261,22.9393,22.9063,22.9063,58800.0
2012-10-09 15:05:00,34.72,34.75,34.7,34.73,47600.0,22.9063,22.9261,22.8931,22.9129,47600.0
2012-10-09 15:10:00,34.73,34.75,34.68,34.69,94400.0,22.9129,22.9261,22.8799,22.8865,94400.0
2012-10-09 15:15:00,34.7,34.73,34.64,34.65,125700.0,22.8931,22.9129,22.8535,22.8601,125700.0
2012-10-09 15:20:00,34.64,34.65,34.58,34.62,221900.0,22.8535,22.8601,22.8139,22.8403,221900.0
2012-10-09 15:25:00,34.62,34.66,34.61,34.65,86600.0,22.8403,22.8667,22.8337,22.8601,86600.0
2012-10-09 15:30:00,34.66,34.66,34.59,34.61,115000.0,22.8667,22.8667,22.8205,22.8337,115000.0
2012-10-09 15:35:00,34.62,34.67,34.62,34.64,142900.0,22.8403,22.8733,22.8403,22.8535,142900.0
2012-10-09 15:40:00,34.64,34.71,34.64,34.69,155200.0,22.8535,22.8997,22.8535,22.8865,155200.0
2012-10-09 15:45:00,34.69,34.74,34.68,34.71,204000.0,22.8865,22.9195,22.8799,22.8997,204000.0
2012-10-09 15:50:00,34.71,34.72,34.62,34.64,263800.0,22.8997,22.9063,22.8403,22.8535,263800.0
2012-10-09 15:55:00,34.65,34.68,34.63,34.67,514900.0,22.8601,22.8799,22.8469,22.8733,514900.0
2012-10-10 09:30:00,34.31,34.65,34.31,34.52,289100.0,22.6358,22.8601,22.6358,22.7743,289100.0
2012-10-10 09:35:00,34.53,34.66,34.52,34.62,200300.0,22.7809,22.8667,22.7743,22.8403,200300.0
2012-10-10 09:40:00,34.62,34.63,34.47,34.5,132400.0,22.8403,22.8469,22.7414,22.7612,132400.0
2012-10-10 09:45:00,34.5,34.54,34.46,34.52,267800.0,22.7612,22.7875,22.7348,22.7743,267800.0
2012-10-10 09:50:00,34.52,34.56,34.52,34.56,171600.0,22.7743,22.8007,22.7743,22.8007,171600.0
2012-10-10 09:55:00,34.55,34.61,34.54,34.57,273300.0,22.7941,22.8337,22.7875,22.8073,273300.0
2012-10-10 10:00:00,34.58,34.62,34.56,34.62,67800.0,22.8139,22.8403,22.8007,22.8403,67800.0
2012-10-10 10:05:00,34.62,34.63,34.57,34.59,296400.0,22.8403,22.8469,22.8073,22.8205,296400.0
2012-10-10 10:10:00,34.59,34.61,34.57,34.6,383600.0,22.8205,22.8337,22.8073,22.8271,383600.0
2012-10-10 10:15:00,34.6,34.62,34.56,34.61,156300.0,22.8271,22.8403,22.8007,22.8337,156300.0
2012-10-10 10:20:00,34.61,34.65,34.59,34.65,41700.0,22.8337,22.8601,22.8205,22.8601,41700.0
2012-10-10 10:25:00,34.65,34.71,34.63,34.71,72800.0,22.8601,22.8997,22.8469,22.8997,72800.0
2012-10-10 10:30:00,34.72,34.75,34.67,34.73,178200.0,22.9063,22.9261,22.8733,22.9129,178200.0
2012-10-10 10:35:00,34.73,34.76,34.72,34.76,125100.0,22.9129,22.9327,22.9063,22.9327,125100.0
2012-10-10 10:40:00,34.76,34.76,34.67,34.68,79800.0,22.9327,22.9327,22.8733,22.8799,79800.0
2012-10-10 10:45:00,34.68,34.73,34.68,34.72,126800.0,22.8799,22.9129,22.8799,22.9063,126800.0
2012-10-10 10:50:00,34.72,34.76,34.71,34.76,269700.0,22.9063,22.9327,22.8997,22.9327,269700.0
2012-10-10 10:55:00,34.75,34.77,34.75,34.76,101300.0,22.9261,22.9393,22.9261,22.9327,101300.0
2012-10-10 11:00:00,34.76,34.78,34.75,34.77,102800.0,22.9327,22.9459,22.9261,22.9393,102800.0
2012-10-10 11:05:00,34.77,34.8,34.77,34.79,84100.0,22.9393,22.9591,22.9393,22.9525,84100.0
2012-10-10 11:10:00,34.78,34.81,34.78,34.8,92500.0,22.9459,22.9657,22.9459,22.9591,92500.0
2012-10-10 11:15:00,34.8,34.81,34.78,34.78,72200.0,22.9591,22.9657,22.9459,22.9459,72200.0
2012-10-10 11:20:00,34.79,34.8,34.76,34.76,82100.0,22.9525,22.9591,22.9327,22.9327,82100.0
2012-10-10 11:25:00,34.77,34.78,34.75,34.75,47900.0,22.9393,22.9459,22.9261,22.9261,47900.0
2012-10-10 11:30:00,34.76,34.76,34.75,34.75,101900.0,22.9327,22.9327,22.9261,22.9261,101900.0
2012-10-10 11:35:00,34.75,34.76,34.72,34.75,156300.0,22.9261,22.9327,22.9063,22.9261,156300.0
2012-10-10 11:40:00,34.75,34.77,34.74,34.74,91000.0,22.9261,22.9393,22.9195,22.9195,91000.0
2012-10-10 11:45:00,34.75,34.75,34.69,34.69,56400.0,22.9261,22.9261,22.8865,22.8865,56400.0
2012-10-10 11:50:00,34.7,34.7,34.64,34.67,68600.0,22.8931,22.8931,22.8535,22.8733,68600.0
2012-10-10 11:55:00,34.67,34.71,34.67,34.7,47400.0,22.8733,22.8997,22.8733,22.8931,47400.0
2012-10-10 12:00:00,34.7,34.71,34.68,34.71,55800.0,22.8931,22.8997,22.8799,22.8997,55800.0
2012-10-10 12:05:00,34.71,34.71,34.66,34.69,46300.0,22.8997,22.8997,22.8667,22.8865,46300.0
2012-10-10 12:10:00,34.69,34.72,34.68,34.72,29700.0,22.8865,22.9063,22.8799,22.9063,29700.0
2012-10-10 12:15:00,34.72,34.73,34.67,34.68,66900.0,22.9063,22.9129,22.8733,22.8799,66900.0
2012-10-10 12:20:00,34.68,34.69,34.65,34.68,30800.0,22.8799,22.8865,22.8601,22.8799,30800.0
2012-10-10 12:25:00,34.67,34.68,34.66,34.67,21600.0,22.8733,22.8799,22.8667,22.8733,21600.0
2012-10-10 12:30:00,34.67,34.68,34.64,34.65,41600.0,22.8733,22.8799,22.8535,22.8601,41600.0
2012-10-10 12:35:00,34.64,34.64,34.56,34.6,70300.0,22.8535,22.8535,22.8007,22.8271,70300.0
2012-10-10 12:40:00,34.6,34.61,34.58,34.58,38100.0,22.8271,22.8337,22.8139,22.8139,38100.0
2012-10-10 12:45:00,34.58,34.59,34.56,34.59,100000.0,22.8139,22.8205,22.8007,22.8205,100000.0
2012-10-10 12:50:00,34.58,34.6,34.53,34.56,107200.0,22.8139,22.8271,22.7809,22.8007,107200.0
2012-10-10 12:55:00,34.56,34.57,34.5,34.51,176300.0,22.8007,22.8073,22.7612,22.7677,176300.0
2012-10-10 13:00:00,34.52,34.53,34.47,34.49,78800.0,22.7743,22.7809,22.7414,22.7546,78800.0
2012-10-10 13:05:00,34.49,34.52,34.49,34.5,126400.0,22.7546,22.7743,22.7546,22.7612,126400.0
2012-10-10 13:10:00,34.51,34.52,34.49,34.5,70600.0,22.7677,22.7743,22.7546,22.7612,70600.0
2012-10-10 13:15:00,34.5,34.58,34.5,34.57,90700.0,22.7612,22.8139,22.7612,22.8073,90700.0
2012-10-10 13:20:00,34.58,34.58,34.54,34.56,115300.0,22.8139,22.8139,22.7875,22.8007,115300.0
2012-10-10 13:25:00,34.57,34.58,34.52,34.57,110100.0,22.8073,22.8139,22.7743,22.8073,110100.0
2012-10-10 13:30:00,34.57,34.57,34.51,34.54,185900.0,22.8073,22.8073,22.7677,22.7875,185900.0
2012-10-10 13:35:00,34.54,34.57,34.54,34.56,65600.0,22.7875,22.8073,22.7875,22.8007,65600.0
2012-10-10 13:40:00,34.55,34.56,34.5,34.52,107200.0,22.7941,22.8007,22.7612,22.7743,107200.0
2012-10-10 13:45:00,34.51,34.54,34.49,34.54,51500.0,22.7677,22.7875,22.7546,22.7875,51500.0
2012-10-10 13:50:00,34.53,34.54,34.48,34.49,29000.0,22.7809,22.7875,22.748,22.7546,29000.0
2012-10-10 13:55:00,34.48,34.52,34.48,34.52,38300.0,22.748,22.7743,22.748,22.7743,38300.0
2012-10-10 14:00:00,34.52,34.61,34.52,34.59,96800.0,22.7743,22.8337,22.7743,22.8205,96800.0
2012-10-10 14:05:00,34.59,34.62,34.59,34.62,82900.0,22.8205,22.8403,22.8205,22.8403,82900.0
2012-10-10 14:10:00,34.62,34.63,34.57,34.58,79700.0,22.8403,22.8469,22.8073,22.8139,79700.0
2012-10-10 14:15:00,34.58,34.62,34.58,34.62,40000.0,22.8139,22.8403,22.8139,22.8403,40000.0
2012-10-10 14:20:00,34.62,34.62,34.59,34.59,105800.0,22.8403,22.8403,22.8205,22.8205,105800.0
2012-10-10 14:25:00,34.59,34.62,34.59,34.62,40700.0,22.8205,22.8403,22.8205,22.8403,40700.0
2012-10-10 14:30:00,34.62,34.63,34.61,34.62,54700.0,22.8403,22.8469,22.8337,22.8403,54700.0
2012-10-10 14:35:00,34.63,34.63,34.57,34.6,64200.0,22.8469,22.8469,22.8073,22.8271,64200.0
2012-10-10 14:40:00,34.6,34.63,34.59,34.63,83700.0,22.8271,22.8469,22.8205,22.8469,83700.0
2012-10-10 14:45:00,34.63,34.63,34.6,34.61,243400.0,22.8469,22.8469,22.8271,22.8337,243400.0
2012-10-10 14:50:00,34.62,34.63,34.61,34.62,112500.0,22.8403,22.8469,22.8337,22.8403,112500.0
2012-10-10 14:55:00,34.62,34.62,34.58,34.58,39600.0,22.8403,22.8403,22.8139,22.8139,39600.0
2012-10-10 15:00:00,34.58,34.59,34.56,34.59,91300.0,22.8139,22.8205,22.8007,22.8205,91300.0
2012-10-10 15:05:00,34.59,34.61,34.57,34.6,82700.0,22.8205,22.8337,22.8073,22.8271,82700.0
2012-10-10 15:10:00,34.61,34.65,34.6,34.64,142500.0,22.8337,22.8601,22.8271,22.8535,142500.0
2012-10-10 15:15:00,34.64,34.64,34.57,34.58,80600.0,22.8535,22.8535,22.8073,22.8139,80600.0
2012-10-10 15:20:00,34.59,34.61,34.58,34.61,101000.0,22.8205,22.8337,22.8139,22.8337,101000.0
2012-10-10 15:25:00,34.61,34.68,34.6,34.66,144200.0,22.8337,22.8799,22.8271,22.8667,144200.0
2012-10-10 15:30:00,34.66,34.66,34.57,34.58,107500.0,22.8667,22.8667,22.8073,22.8139,107500.0
2012-10-10 15:35:00,34.58,34.6,34.55,34.6,137100.0,22.8139,22.8271,22.7941,22.8271,137100.0
2012-10-10 15:40:00,34.59,34.59,34.53,34.54,113800.0,22.8205,22.8205,22.7809,22.7875,113800.0
2012-10-10 15:45:00,34.54,34.56,34.51,34.55,132100.0,22.7875,22.8007,22.7677,22.7941,132100.0
2012-10-10 15:50:00,34.55,34.56,34.52,34.52,143900.0,22.7941,22.8007,22.7743,22.7743,143900.0
2012-10-10 15:55:00,34.53,34.6,34.52,34.6,369400.0,22.7809,22.8271,22.7743,22.8271,369400.0
2012-10-11 09:30:00,34.91,34.97,34.83,34.92,272300.0,23.0316,23.0712,22.9789,23.0382,272300.0
2012-10-11 09:35:00,34.92,34.97,34.83,34.84,140400.0,23.0382,23.0712,22.9789,22.9855,140400.0
2012-10-11 09:40:00,34.85,34.9,34.8,34.81,77500.0,22.9921,23.025,22.9591,22.9657,77500.0
2012-10-11 09:45:00,34.8,34.82,34.78,34.81,82000.0,22.9591,22.9723,22.9459,22.9657,82000.0
2012-10-11 09:50:00,34.8,34.85,34.79,34.79,74000.0,22.9591,22.9921,22.9525,22.9525,74000.0
2012-10-11 09:55:00,34.79,34.82,34.72,34.72,113600.0,22.9525,22.9723,22.9063,22.9063,113600.0
2012-10-11 10:00:00,34.72,34.79,34.71,34.73,128800.0,22.9063,22.9525,22.8997,22.9129,128800.0
2012-10-11 10:05:00,34.73,34.75,34.69,34.75,76400.0,22.9129,22.9261,22.8865,22.9261,76400.0
2012-10-11 10:10:00,34.75,34.75,34.72,34.73,36000.0,22.9261,22.9261,22.9063,22.9129,36000.0
2012-10-11 10:15:00,34.73,34.77,34.73,34.74,52500.0,22.9129,22.9393,22.9129,22.9195,52500.0
2012-10-11 10:20:00,34.75,34.77,34.74,34.77,29700.0,22.9261,22.9393,22.9195,22.9393,29700.0
2012-10-11 10:25:00,34.77,34.77,34.73,34.73,50000.0,22.9393,22.9393,22.9129,22.9129,50000.0
2012-10-11 10:30:00,34.74,34.75,34.71,34.72,47600.0,22.9195,22.9261,22.8997,22.9063,47600.0
2012-10-11 10:35:00,34.73,34.74,34.72,34.72,51800.0,22.9129,22.9195,22.9063,22.9063,51800.0
2012-10-11 10:40:00,34.72,34.78,34.72,34.78,50300.0,22.9063,22.9459,22.9063,22.9459,50300.0
2012-10-11 10:45:00,34.78,34.78,34.76,34.77,24700.0,22.9459,22.9459,22.9327,22.9393,24700.0
2012-10-11 10:50:00,34.77,34.8,34.71,34.72,197800.0,22.9393,22.9591,22.8997,22.9063,197800.0
2012-10-11 10:55:00,34.72,34.72,34.71,34.72,66700.0,22.9063,22.9063,22.8997,22.9063,66700.0
2012-10-11 11:00:00,34.72,34.74,34.71,34.73,66100.0,22.9063,22.9195,22.8997,22.9129,66100.0
2012-10-11 11:05:00,34.73,34.73,34.68,34.69,51800.0,22.9129,22.9129,22.8799,22.8865,51800.0
2012-10-11 11:10:00,34.68,34.71,34.68,34.71,21300.0,22.8799,22.8997,22.8799,22.8997,21300.0
2012-10-11 11:15:00,34.71,34.72,34.59,34.6,89600.0,22.8997,22.9063,22.8205,22.8271,89600.0
2012-10-11 11:20:00,34.6,34.62,34.59,34.6,23400.0,22.8271,22.8403,22.8205,22.8271,23400.0
2012-10-11 11:25:00,34.6,34.62,34.59,34.61,50600.0,22.8271,22.8403,22.8205,22.8337,50600.0
2012-10-11 11:30:00,34.61,34.61,34.58,34.59,45800.0,22.8337,22.8337,22.8139,22.8205,45800.0
2012-10-11 11:35:00,34.59,34.6,34.58,34.59,38000.0,22.8205,22.8271,22.8139,22.8205,38000.0
2012-10-11 11:40:00,34.59,34.6,34.55,34.58,61300.0,22.8205,22.8271,22.7941,22.8139,61300.0
2012-10-11 11:45:00,34.57,34.58,34.55,34.57,51300.0,22.8073,22.8139,22.7941,22.8073,51300.0
2012-10-11 11:50:00,34.57,34.58,34.55,34.55,58200.0,22.8073,22.8139,22.7941,22.7941,58200.0
2012-10-11 11:55:00,34.55,34.59,34.54,34.59,35300.0,22.7941,22.8205,22.7875,22.8205,35300.0
2012-10-11 12:00:00,34.59,34.59,34.57,34.59,27600.0,22.8205,22.8205,22.8073,22.8205,27600.0
2012-10-11 12:05:00,34.6,34.62,34.59,34.61,27300.0,22.8271,22.8403,22.8205,22.8337,27300.0
2012-10-11 12:10:00,34.61,34.64,34.6,34.62,40800.0,22.8337,22.8535,22.8271,22.8403,40800.0
2012-10-11 12:15:00,34.63,34.65,34.62,34.63,59000.0,22.8469,22.8601,22.8403,22.8469,59000.0
2012-10-11 12:20:00,34.63,34.63,34.59,34.61,81800.0,22.8469,22.8469,22.8205,22.8337,81800.0
2012-10-11 12:25:00,34.6,34.64,34.6,34.64,26300.0,22.8271,22.8535,22.8271,22.8535,26300.0
2012-10-11 12:30:00,34.63,34.66,34.63,34.65,48200.0,22.8469,22.8667,22.8469,22.8601,48200.0
2012-10-11 12:35:00,34.66,34.66,34.65,34.65,3800.0,22.8667,22.8667,22.8601,22.8601,3800.0
2012-10-11 12:40:00,34.65,34.65,34.61,34.61,48800.0,22.8601,22.8601,22.8337,22.8337,48800.0
2012-10-11 12:45:00,34.61,34.66,34.61,34.66,31100.0,22.8337,22.8667,22.8337,22.8667,31100.0
2012-10-11 12:50:00,34.65,34.69,34.65,34.69,41100.0,22.8601,22.8865,22.8601,22.8865,41100.0
2012-10-11 12:55:00,34.69,34.69,34.65,34.66,94800.0,22.8865,22.8865,22.8601,22.8667,94800.0
2012-10-11 13:00:00,34.65,34.67,34.63,34.66,50700.0,22.8601,22.8733,22.8469,22.8667,50700.0
2012-10-11 13:05:00,34.66,34.66,34.64,34.65,39900.0,22.8667,22.8667,22.8535,22.8601,39900.0
2012-10-11 13:10:00,34.65,34.66,34.61,34.62,57900.0,22.8601,22.8667,22.8337,22.8403,57900.0
2012-10-11 13:15:00,34.63,34.64,34.61,34.62,28100.0,22.8469,22.8535,22.8337,22.8403,28100.0
2012-10-11 13:20:00,34.63,34.63,34.59,34.59,35700.0,22.8469,22.8469,22.8205,22.8205,35700.0
2012-10-11 13:25:00,34.6,34.61,34.59,34.6,23300.0,22.8271,22.8337,22.8205,22.8271,23300.0
2012-10-11 13:30:00,34.6,34.6,34.56,34.56,27000.0,22.8271,22.8271,22.8007,22.8007,27000.0
2012-10-11 13:35:00,34.57,34.57,34.55,34.57,25700.0,22.8073,22.8073,22.7941,22.8073,25700.0
2012-10-11 13:40:00,34.57,34.57,34.5,34.5,41900.0,22.8073,22.8073,22.7612,22.7612,41900.0
2012-10-11 13:45:00,34.5,34.54,34.48,34.51,91000.0,22.7612,22.7875,22.748,22.7677,91000.0
2012-10-11 13:50:00,34.5,34.51,34.46,34.48,36200.0,22.7612,22.7677,22.7348,22.748,36200.0
2012-10-11 13:55:00,34.48,34.52,34.48,34.5,27900.0,22.748,22.7743,22.748,22.7612,27900.0
2012-10-11 14:00:00,34.51,34.51,34.5,34.51,17200.0,22.7677,22.7677,22.7612,22.7677,17200.0
2012-10-11 14:05:00,34.51,34.51,34.47,34.48,29300.0,22.7677,22.7677,22.7414,22.748,29300.0
2012-10-11 14:10:00,34.47,34.53,34.47,34.5,39700.0,22.7414,22.7809,22.7414,22.7612,39700.0
2012-10-11 14:15:00,34.5,34.5,34.48,34.48,20300.0,22.7612,22.7612,22.748,22.748,20300.0
2012-10-11 14:20:00,34.48,34.49,34.46,34.48,51000.0,22.748,22.7546,22.7348,22.748,51000.0
2012-10-11 14:25:00,34.49,34.52,34.49,34.49,28200.0,22.7546,22.7743,22.7546,22.7546,28200.0
2012-10-11 14:30:00,34.5,34.52,34.49,34.51,32100.0,22.7612,22.7743,22.7546,22.7677,32100.0
2012-10-11 14:35:00,34.5,34.51,34.49,34.51,30800.0,22.7612,22.7677,22.7546,22.7677,30800.0
2012-10-11 14:40:00,34.5,34.51,34.47,34.48,28400.0,22.7612,22.7677,22.7414,22.748,28400.0
2012-10-11 14:45:00,34.49,34.49,34.44,34.45,42600.0,22.7546,22.7546,22.7216,22.7282,42600.0
2012-10-11 14:50:00,34.46,34.48,34.46,34.48,40100.0,22.7348,22.748,22.7348,22.748,40100.0
2012-10-11 14:55:00,34.48,34.49,34.48,34.48,30900.0,22.748,22.7546,22.748,22.748,30900.0
2012-10-11 15:00:00,34.49,34.52,34.49,34.5,46500.0,22.7546,22.7743,22.7546,22.7612,46500.0
2012-10-11 15:05:00,34.5,34.52,34.48,34.49,56800.0,22.7612,22.7743,22.748,22.7546,56800.0
2012-10-11 15:10:00,34.5,34.54,34.5,34.54,71500.0,22.7612,22.7875,22.7612,22.7875,71500.0
2012-10-11 15:15:00,34.54,34.54,34.52,34.52,70400.0,22.7875,22.7875,22.7743,22.7743,70400.0
2012-10-11 15:20:00,34.52,34.53,34.46,34.46,139200.0,22.7743,22.7809,22.7348,22.7348,139200.0
2012-10-11 15:25:00,34.47,34.5,34.45,34.5,127600.0,22.7414,22.7612,22.7282,22.7612,127600.0
2012-10-11 15:30:00,34.5,34.51,34.48,34.49,79500.0,22.7612,22.7677,22.748,22.7546,79500.0
2012-10-11 15:35:00,34.48,34.49,34.44,34.45,246400.0,22.748,22.7546,22.7216,22.7282,246400.0
2012-10-11 15:40:00,34.44,34.45,34.38,34.4,181200.0,22.7216,22.7282,22.682,22.6952,181200.0
2012-10-11 15:45:00,34.4,34.4,34.38,34.4,142900.0,22.6952,22.6952,22.682,22.6952,142900.0
2012-10-11 15:50:00,34.39,34.43,34.39,34.43,486100.0,22.6886,22.715,22.6886,22.715,486100.0
2012-10-11 15:55:00,34.42,34.45,34.39,34.4,502100.0,22.7084,22.7282,22.6886,22.6952,502100.0
2012-10-12 09:30:00,34.07,34.14,33.78,33.88,523400.0,22.4775,22.5236,22.2861,22.3521,523400.0
2012-10-12 09:35:00,33.88,33.96,33.8,33.8,288000.0,22.3521,22.4049,22.2993,22.2993,288000.0
2012-10-12 09:40:00,33.81,33.91,33.79,33.89,229600.0,22.3059,22.3719,22.2927,22.3587,229600.0
2012-10-12 09:45:00,33.89,33.9,33.85,33.9,296000.0,22.3587,22.3653,22.3323,22.3653,296000.0
2012-10-12 09:50:00,33.91,33.92,33.81,33.87,249100.0,22.3719,22.3785,22.3059,22.3455,249100.0
2012-10-12 09:55:00,33.86,33.94,33.84,33.89,340500.0,22.3389,22.3917,22.3257,22.3587,340500.0
2012-10-12 10:00:00,33.89,33.97,33.87,33.9,231800.0,22.3587,22.4115,22.3455,22.3653,231800.0
2012-10-12 10:05:00,33.89,33.92,33.88,33.89,167300.0,22.3587,22.3785,22.3521,22.3587,167300.0
2012-10-12 10:10:00,33.9,34.06,33.89,34.04,280200.0,22.3653,22.4709,22.3587,22.4577,280200.0
2012-10-12 10:15:00,34.05,34.08,34.03,34.03,135100.0,22.4643,22.4841,22.4511,22.4511,135100.0
2012-10-12 10:20:00,34.04,34.07,34.02,34.06,89000.0,22.4577,22.4775,22.4445,22.4709,89000.0
2012-10-12 10:25:00,34.05,34.05,33.92,33.92,165800.0,22.4643,22.4643,22.3785,22.3785,165800.0
2012-10-12 10:30:00,33.93,33.94,33.87,33.88,177300.0,22.3851,22.3917,22.3455,22.3521,177300.0
2012-10-12 10:35:00,33.88,33.88,33.84,33.85,181700.0,22.3521,22.3521,22.3257,22.3323,181700.0
2012-10-12 10:40:00,33.84,33.93,33.84,33.92,110000.0,22.3257,22.3851,22.3257,22.3785,110000.0
2012-10-12 10:45:00,33.92,33.94,33.88,33.89,68400.0,22.3785,22.3917,22.3521,22.3587,68400.0
2012-10-12 10:50:00,33.9,33.9,33.81,33.84,162000.0,22.3653,22.3653,22.3059,22.3257,162000.0
2012-10-12 10:55:00,33.84,33.85,33.8,33.8,106500.0,22.3257,22.3323,22.2993,22.2993,106500.0
2012-10-12 11:00:00,33.8,33.84,33.8,33.84,68300.0,22.2993,22.3257,22.2993,22.3257,68300.0
2012-10-12 11:05:00,33.84,33.86,33.84,33.85,58000.0,22.3257,22.3389,22.3257,22.3323,58000.0
2012-10-12 11:10:00,33.86,33.86,33.81,33.83,151200.0,22.3389,22.3389,22.3059,22.3191,151200.0
2012-10-12 11:15:00,33.83,33.84,33.78,33.79,127400.0,22.3191,22.3257,22.2861,22.2927,127400.0
2012-10-12 11:20:00,33.8,33.83,33.78,33.78,76200.0,22.2993,22.3191,22.2861,22.2861,76200.0
2012-10-12 11:25:00,33.78,33.84,33.78,33.83,91000.0,22.2861,22.3257,22.2861,22.3191,91000.0
2012-10-12 11:30:00,33.83,33.83,33.72,33.72,191300.0,22.3191,22.3191,22.2466,22.2466,191300.0
2012-10-12 11:35:00,33.72,33.72,33.67,33.68,76600.0,22.2466,22.2466,22.2136,22.2202,76600.0
2012-10-12 11:40:00,33.68,33.71,33.63,33.66,115300.0,22.2202,22.24,22.1872,22.207,115300.0
2012-10-12 11:45:00,33.66,33.67,33.64,33.64,61500.0,22.207,22.2136,22.1938,22.1938,61500.0
2012-10-12 11:50:00,33.64,33.64,33.59,33.62,134400.0,22.1938,22.1938,22.1608,22.1806,134400.0
2012-10-12 11:55:00,33.62,33.63,33.61,33.62,61600.0,22.1806,22.1872,22.174,22.1806,61600.0
2012-10-12 12:00:00,33.62,33.65,33.61,33.65,52300.0,22.1806,22.2004,22.174,22.2004,52300.0
2012-10-12 12:05:00,33.64,33.68,33.64,33.67,110600.0,22.1938,22.2202,22.1938,22.2136,110600.0
2012-10-12 12:10:00,33.67,33.72,33.67,33.72,100100.0,22.2136,22.2466,22.2136,22.2466,100100.0
2012-10-12 12:15:00,33.72,33.73,33.71,33.73,96700.0,22.2466,22.2531,22.24,22.2531,96700.0
2012-10-12 12:20:00,33.73,33.77,33.72,33.75,117400.0,22.2531,22.2795,22.2466,22.2663,117400.0
2012-10-12 12:25:00,33.76,33.76,33.68,33.69,164800.0,22.2729,22.2729,22.2202,22.2268,164800.0
2012-10-12 12:30:00,33.68,33.75,33.68,33.74,141200.0,22.2202,22.2663,22.2202,22.2597,141200.0
2012-10-12 12:35:00,33.75,33.75,33.7,33.7,59200.0,22.2663,22.2663,22.2334,22.2334,59200.0
2012-10-12 12:40:00,33.7,33.72,33.69,33.7,60900.0,22.2334,22.2466,22.2268,22.2334,60900.0
2012-10-12 12:45:00,33.7,33.7,33.65,33.68,59000.0,22.2334,22.2334,22.2004,22.2202,59000.0
2012-10-12 12:50:00,33.68,33.68,33.67,33.68,18700.0,22.2202,22.2202,22.2136,22.2202,18700.0
2012-10-12 12:55:00,33.68,33.71,33.67,33.71,40600.0,22.2202,22.24,22.2136,22.24,40600.0
2012-10-12 13:00:00,33.71,33.72,33.7,33.71,48900.0,22.24,22.2466,22.2334,22.24,48900.0
2012-10-12 13:05:00,33.71,33.71,33.67,33.68,121100.0,22.24,22.24,22.2136,22.2202,121100.0
2012-10-12 13:10:00,33.68,33.68,33.61,33.61,412600.0,22.2202,22.2202,22.174,22.174,412600.0
2012-10-12 13:15:00,33.61,33.67,33.61,33.65,88500.0,22.174,22.2136,22.174,22.2004,88500.0
2012-10-12 13:20:00,33.65,33.66,33.63,33.64,161800.0,22.2004,22.207,22.1872,22.1938,161800.0
2012-10-12 13:25:00,33.64,33.67,33.64,33.66,70800.0,22.1938,22.2136,22.1938,22.207,70800.0
2012-10-12 13:30:00,33.66,33.67,33.66,33.66,108800.0,22.207,22.2136,22.207,22.207,108800.0
2012-10-12 13:35:00,33.66,33.68,33.59,33.62,78700.0,22.207,22.2202,22.1608,22.1806,78700.0
2012-10-12 13:40:00,33.62,33.63,33.59,33.59,36900.0,22.1806,22.1872,22.1608,22.1608,36900.0
2012-10-12 13:45:00,33.6,33.6,33.55,33.56,54500.0,22.1674,22.1674,22.1344,22.141,54500.0
2012-10-12 13:50:00,33.57,33.58,33.55,33.57,126400.0,22.1476,22.1542,22.1344,22.1476,126400.0
2012-10-12 13:55:00,33.58,33.62,33.58,33.61,44500.0,22.1542,22.1806,22.1542,22.174,44500.0
2012-10-12 14:00:00,33.61,33.61,33.58,33.6,54600.0,22.174,22.174,22.1542,22.1674,54600.0
2012-10-12 14:05:00,33.59,33.59,33.57,33.57,81900.0,22.1608,22.1608,22.1476,22.1476,81900.0
2012-10-12 14:10:00,33.57,33.59,33.56,33.57,172200.0,22.1476,22.1608,22.141,22.1476,172200.0
2012-10-12 14:15:00,33.57,33.6,33.56,33.59,66300.0,22.1476,22.1674,22.141,22.1608,66300.0
2012-10-12 14:20:00,33.59,33.6,33.59,33.6,85600.0,22.1608,22.1674,22.1608,22.1674,85600.0
2012-10-12 14:25:00,33.59,33.6,33.58,33.59,90500.0,22.1608,22.1674,22.1542,22.1608,90500.0
2012-10-12 14:30:00,33.6,33.67,33.59,33.67,88500.0,22.1674,22.2136,22.1608,22.2136,88500.0
2012-10-12 14:35:00,33.67,33.69,33.66,33.69,51900.0,22.2136,22.2268,22.207,22.2268,51900.0
2012-10-12 14:40:00,33.69,33.69,33.66,33.67,63900.0,22.2268,22.2268,22.207,22.2136,63900.0
2012-10-12 14:45:00,33.68,33.68,33.65,33.65,61400.0,22.2202,22.2202,22.2004,22.2004,61400.0
2012-10-12 14:50:00,33.66,33.66,33.64,33.64,400200.0,22.207,22.207,22.1938,22.1938,400200.0
2012-10-12 14:55:00,33.64,33.65,33.62,33.62,164900.0,22.1938,22.2004,22.1806,22.1806,164900.0
2012-10-12 15:00:00,33.63,33.64,33.61,33.64,95900.0,22.1872,22.1938,22.174,22.1938,95900.0
2012-10-12 15:05:00,33.64,33.64,33.62,33.63,49200.0,22.1938,22.1938,22.1806,22.1872,49200.0
2012-10-12 15:10:00,33.62,33.65,33.62,33.65,63500.0,22.1806,22.2004,22.1806,22.2004,63500.0
2012-10-12 15:15:00,33.64,33.67,33.64,33.67,128900.0,22.1938,22.2136,22.1938,22.2136,128900.0
2012-10-12 15:20:00,33.67,33.67,33.6,33.6,220200.0,22.2136,22.2136,22.1674,22.1674,220200.0
2012-10-12 15:25:00,33.6,33.65,33.6,33.65,133600.0,22.1674,22.2004,22.1674,22.2004,133600.0
2012-10-12 15:30:00,33.65,33.66,33.64,33.65,290900.0,22.2004,22.207,22.1938,22.2004,290900.0
2012-10-12 15:35:00,33.64,33.65,33.59,33.62,171900.0,22.1938,22.2004,22.1608,22.1806,171900.0
2012-10-12 15:40:00,33.62,33.62,33.6,33.61,76400.0,22.1806,22.1806,22.1674,22.174,76400.0
2012-10-12 15:45:00,33.61,33.66,33.61,33.61,221100.0,22.174,22.207,22.174,22.174,221100.0
2012-10-12 15:50:00,33.61,33.67,33.61,33.67,163400.0,22.174,22.2136,22.174,22.2136,163400.0
2012-10-12 15:55:00,33.66,33.72,33.65,33.69,624100.0,22.207,22.2466,22.2004,22.2268,624100.0
2012-10-15 09:30:00,33.92,33.93,33.78,33.86,130700.0,22.3785,22.3851,22.2861,22.3389,130700.0
2012-10-15 09:35:00,33.86,33.87,33.55,33.62,169600.0,22.3389,22.3455,22.1344,22.1806,169600.0
2012-10-15 09:40:00,33.63,33.72,33.62,33.71,94900.0,22.1872,22.2466,22.1806,22.24,94900.0
2012-10-15 09:45:00,33.71,33.83,33.71,33.83,97700.0,22.24,22.3191,22.24,22.3191,97700.0
2012-10-15 09:50:00,33.84,33.88,33.79,33.8,73800.0,22.3257,22.3521,22.2927,22.2993,73800.0
2012-10-15 09:55:00,33.79,33.84,33.75,33.8,85600.0,22.2927,22.3257,22.2663,22.2993,85600.0
2012-10-15 10:00:00,33.79,33.81,33.76,33.79,91900.0,22.2927,22.3059,22.2729,22.2927,91900.0
2012-10-15 10:05:00,33.78,33.79,33.69,33.7,57000.0,22.2861,22.2927,22.2268,22.2334,57000.0
2012-10-15 10:10:00,33.7,33.7,33.62,33.62,108100.0,22.2334,22.2334,22.1806,22.1806,108100.0
2012-10-15 10:15:00,33.63,33.63,33.58,33.59,108400.0,22.1872,22.1872,22.1542,22.1608,108400.0
2012-10-15 10:20:00,33.58,33.59,33.56,33.56,89800.0,22.1542,22.1608,22.141,22.141,89800.0
2012-10-15 10:25:00,33.57,33.58,33.52,33.52,277200.0,22.1476,22.1542,22.1146,22.1146,277200.0
2012-10-15 10:30:00,33.52,33.53,33.47,33.5,178700.0,22.1146,22.1212,22.0816,22.1014,178700.0
2012-10-15 10:35:00,33.52,33.56,33.51,33.55,51500.0,22.1146,22.141,22.108,22.1344,51500.0
2012-10-15 10:40:00,33.55,33.59,33.55,33.59,66400.0,22.1344,22.1608,22.1344,22.1608,66400.0
2012-10-15 10:45:00,33.58,33.59,33.55,33.55,42800.0,22.1542,22.1608,22.1344,22.1344,42800.0
2012-10-15 10:50:00,33.55,33.56,33.53,33.55,50900.0,22.1344,22.141,22.1212,22.1344,50900.0
2012-10-15 10:55:00,33.55,33.55,33.51,33.53,132900.0,22.1344,22.1344,22.108,22.1212,132900.0
2012-10-15 11:00:00,33.54,33.54,33.51,33.53,93400.0,22.1278,22.1278,22.108,22.1212,93400.0
2012-10-15 11:05:00,33.52,33.6,33.52,33.6,42900.0,22.1146,22.1674,22.1146,22.1674,42900.0
2012-10-15 11:10:00,33.6,33.63,33.6,33.63,34200.0,22.1674,22.1872,22.1674,22.1872,34200.0
2012-10-15 11:15:00,33.63,33.63,33.6,33.63,50400.0,22.1872,22.1872,22.1674,22.1872,50400.0
2012-10-15 11:20:00,33.63,33.65,33.62,33.64,104700.0,22.1872,22.2004,22.1806,22.1938,104700.0
2012-10-15 11:25:00,33.63,33.69,33.63,33.68,85800.0,22.1872,22.2268,22.1872,22.2202,85800.0
2012-10-15 11:30:00,33.68,33.7,33.67,33.68,69300.0,22.2202,22.2334,22.2136,22.2202,69300.0
2012-10-15 11:35:00,33.69,33.69,33.63,33.64,268600.0,22.2268,22.2268,22.1872,22.1938,268600.0
2012-10-15 11:40:00,33.64,33.71,33.64,33.68,95400.0,22.1938,22.24,22.1938,22.2202,95400.0
2012-10-15 11:45:00,33.69,33.7,33.64,33.64,70200.0,22.2268,22.2334,22.1938,22.1938,70200.0
2012-10-15 11:50:00,33.64,33.64,33.62,33.63,491500.0,22.1938,22.1938,22.1806,22.1872,491500.0
2012-10-15 11:55:00,33.64,33.64,33.62,33.62,179000.0,22.1938,22.1938,22.1806,22.1806,179000.0
2012-10-15 12:00:00,33.62,33.63,33.62,33.63,53100.0,22.1806,22.1872,22.1806,22.1872,53100.0
2012-10-15 12:05:00,33.62,33.63,33.6,33.61,354100.0,22.1806,22.1872,22.1674,22.174,354100.0
2012-10-15 12:10:00,33.62,33.63,33.59,33.59,83900.0,22.1806,22.1872,22.1608,22.1608,83900.0
2012-10-15 12:15:00,33.59,33.61,33.58,33.59,151100.0,22.1608,22.174,22.1542,22.1608,151100.0
2012-10-15 12:20:00,33.59,33.61,33.58,33.59,203800.0,22.1608,22.174,22.1542,22.1608,203800.0
2012-10-15 12:25:00,33.59,33.61,33.58,33.61,186300.0,22.1608,22.174,22.1542,22.174,186300.0
2012-10-15 12:30:00,33.61,33.62,33.6,33.61,51200.0,22.174,22.1806,22.1674,22.174,51200.0
2012-10-15 12:35:00,33.61,33.64,33.6,33.64,145700.0,22.174,22.1938,22.1674,22.1938,145700.0
2012-10-15 12:40:00,33.64,33.65,33.64,33.65,35800.0,22.1938,22.2004,22.1938,22.2004,35800.0
2012-10-15 12:45:00,33.64,33.64,33.63,33.64,176400.0,22.1938,22.1938,22.1872,22.1938,176400.0
2012-10-15 12:50:00,33.64,33.64,33.58,33.58,74700.0,22.1938,22.1938,22.1542,22.1542,74700.0
2012-10-15 12:55:00,33.58,33.6,33.57,33.58,62300.0,22.1542,22.1674,22.1476,22.1542,62300.0
2012-10-15 13:00:00,33.57,33.59,33.57,33.58,75100.0,22.1476,22.1608,22.1476,22.1542,75100.0
2012-10-15 13:05:00,33.59,33.62,33.58,33.62,77500.0,22.1608,22.1806,22.1542,22.1806,77500.0
2012-10-15 13:10:00,33.62,33.63,33.59,33.59,115100.0,22.1806,22.1872,22.1608,22.1608,115100.0
2012-10-15 13:15:00,33.59,33.6,33.58,33.6,77800.0,22.1608,22.1674,22.1542,22.1674,77800.0
2012-10-15 13:20:00,33.59,33.61,33.56,33.56,261600.0,22.1608,22.174,22.141,22.141,261600.0
2012-10-15 13:25:00,33.57,33.57,33.54,33.54,51900.0,22.1476,22.1476,22.1278,22.1278,51900.0
2012-10-15 13:30:00,33.55,33.57,33.54,33.57,78700.0,22.1344,22.1476,22.1278,22.1476,78700.0
2012-10-15 13:35:00,33.57,33.57,33.51,33.51,416800.0,22.1476,22.1476,22.108,22.108,416800.0
2012-10-15 13:40:00,33.51,33.52,33.5,33.52,103200.0,22.108,22.1146,22.1014,22.1146,103200.0
2012-10-15 13:45:00,33.52,33.53,33.5,33.52,105500.0,22.1146,22.1212,22.1014,22.1146,105500.0
2012-10-15 13:50:00,33.52,33.54,33.51,33.52,52100.0,22.1146,22.1278,22.108,22.1146,52100.0
2012-10-15 13:55:00,33.52,33.53,33.52,33.52,45600.0,22.1146,22.1212,22.1146,22.1146,45600.0
2012-10-15 14:00:00,33.52,33.53,33.51,33.52,101400.0,22.1146,22.1212,22.108,22.1146,101400.0
2012-10-15 14:05:00,33.52,33.52,33.5,33.5,74200.0,22.1146,22.1146,22.1014,22.1014,74200.0
2012-10-15 14:10:00,33.5,33.51,33.46,33.46,246700.0,22.1014,22.108,22.075,22.075,246700.0
2012-10-15 14:15:00,33.46,33.46,33.38,33.39,244900.0,22.075,22.075,22.0222,22.0288,244900.0
2012-10-15 14:20:00,33.39,33.39,33.38,33.38,88100.0,22.0288,22.0288,22.0222,22.0222,88100.0
2012-10-15 14:25:00,33.38,33.39,33.38,33.39,77400.0,22.0222,22.0288,22.0222,22.0288,77400.0
2012-10-15 14:30:00,33.39,33.39,33.27,33.34,232100.0,22.0288,22.0288,21.9497,21.9958,232100.0
2012-10-15 14:35:00,33.34,33.35,33.31,33.32,279300.0,21.9958,22.0024,21.9761,21.9827,279300.0
2012-10-15 14:40:00,33.31,33.32,33.26,33.27,220900.0,21.9761,21.9827,21.9431,21.9497,220900.0
2012-10-15 14:45:00,33.27,33.29,33.25,33.25,337000.0,21.9497,21.9629,21.9365,21.9365,337000.0
2012-10-15 14:50:00,33.26,33.28,33.24,33.28,181600.0,21.9431,21.9563,21.9299,21.9563,181600.0
2012-10-15 14:55:00,33.28,33.38,33.27,33.36,278000.0,21.9563,22.0222,21.9497,22.009,278000.0
2012-10-15 15:00:00,33.36,33.42,33.35,33.4,250400.0,22.009,22.0486,22.0024,22.0354,250400.0
2012-10-15 15:05:00,33.4,33.41,33.39,33.39,114800.0,22.0354,22.042,22.0288,22.0288,114800.0
2012-10-15 15:10:00,33.4,33.44,33.37,33.38,270500.0,22.0354,22.0618,22.0156,22.0222,270500.0
2012-10-15 15:15:00,33.38,33.44,33.37,33.43,195700.0,22.0222,22.0618,22.0156,22.0552,195700.0
2012-10-15 15:20:00,33.44,33.46,33.41,33.44,215400.0,22.0618,22.075,22.042,22.0618,215400.0
2012-10-15 15:25:00,33.44,33.44,33.42,33.44,165400.0,22.0618,22.0618,22.0486,22.0618,165400.0
2012-10-15 15:30:00,33.44,33.48,33.42,33.44,293700.0,22.0618,22.0882,22.0486,22.0618,293700.0
2012-10-15 15:35:00,33.44,33.47,33.43,33.46,294600.0,22.0618,22.0816,22.0552,22.075,294600.0
2012-10-15 15:40:00,33.46,33.46,33.42,33.44,297100.0,22.075,22.075,22.0486,22.0618,297100.0
2012-10-15 15:45:00,33.44,33.5,33.44,33.47,363100.0,22.0618,22.1014,22.0618,22.0816,363100.0
2012-10-15 15:50:00,33.47,33.58,33.47,33.58,299500.0,22.0816,22.1542,22.0816,22.1542,299500.0
2012-10-15 15:55:00,33.58,33.64,33.57,33.63,659300.0,22.1542,22.1938,22.1476,22.1872,659300.0
2012-10-16 09:30:00,33.9,33.92,33.81,33.84,124500.0,22.3653,22.3785,22.3059,22.3257,124500.0
2012-10-16 09:35:00,33.84,33.84,33.66,33.7,194500.0,22.3257,22.3257,22.207,22.2334,194500.0
2012-10-16 09:40:00,33.7,33.73,33.63,33.67,138600.0,22.2334,22.2531,22.1872,22.2136,138600.0
2012-10-16 09:45:00,33.66,33.76,33.66,33.73,186300.0,22.207,22.2729,22.207,22.2531,186300.0
2012-10-16 09:50:00,33.73,33.78,33.73,33.75,132600.0,22.2531,22.2861,22.2531,22.2663,132600.0
2012-10-16 09:55:00,33.75,33.76,33.71,33.72,82100.0,22.2663,22.2729,22.24,22.2466,82100.0
2012-10-16 10:00:00,33.73,33.77,33.72,33.76,105800.0,22.2531,22.2795,22.2466,22.2729,105800.0
2012-10-16 10:05:00,33.76,33.79,33.73,33.75,128800.0,22.2729,22.2927,22.2531,22.2663,128800.0
2012-10-16 10:10:00,33.75,33.79,33.74,33.75,90300.0,22.2663,22.2927,22.2597,22.2663,90300.0
2012-10-16 10:15:00,33.75,33.77,33.71,33.72,160000.0,22.2663,22.2795,22.24,22.2466,160000.0
2012-10-16 10:20:00,33.71,33.72,33.68,33.71,121500.0,22.24,22.2466,22.2202,22.24,121500.0
2012-10-16 10:25:00,33.72,33.72,33.6,33.62,248800.0,22.2466,22.2466,22.1674,22.1806,248800.0
2012-10-16 10:30:00,33.62,33.63,33.59,33.6,181200.0,22.1806,22.1872,22.1608,22.1674,181200.0
2012-10-16 10:35:00,33.6,33.64,33.59,33.62,89700.0,22.1674,22.1938,22.1608,22.1806,89700.0
2012-10-16 10:40:00,33.61,33.63,33.59,33.61,98500.0,22.174,22.1872,22.1608,22.174,98500.0
2012-10-16 10:45:00,33.6,33.62,33.57,33.59,103000.0,22.1674,22.1806,22.1476,22.1608,103000.0
2012-10-16 10:50:00,33.59,33.59,33.48,33.5,116500.0,22.1608,22.1608,22.0882,22.1014,116500.0
2012-10-16 10:55:00,33.5,33.55,33.48,33.52,84300.0,22.1014,22.1344,22.0882,22.1146,84300.0
2012-10-16 11:00:00,33.53,33.58,33.52,33.57,149800.0,22.1212,22.1542,22.1146,22.1476,149800.0
2012-10-16 11:05:00,33.58,33.62,33.57,33.61,133000.0,22.1542,22.1806,22.1476,22.174,133000.0
2012-10-16 11:10:00,33.62,33.62,33.58,33.59,174300.0,22.1806,22.1806,22.1542,22.1608,174300.0
2012-10-16 11:15:00,33.59,33.61,33.57,33.57,112300.0,22.1608,22.174,22.1476,22.1476,112300.0
2012-10-16 11:20:00,33.57,33.58,33.53,33.53,98200.0,22.1476,22.1542,22.1212,22.1212,98200.0
2012-10-16 11:25:00,33.53,33.54,33.51,33.53,96300.0,22.1212,22.1278,22.108,22.1212,96300.0
2012-10-16 11:30:00,33.53,33.55,33.52,33.54,91200.0,22.1212,22.1344,22.1146,22.1278,91200.0
2012-10-16 11:35:00,33.53,33.54,33.48,33.49,99300.0,22.1212,22.1278,22.0882,22.0948,99300.0
2012-10-16 11:40:00,33.48,33.48,33.45,33.48,161100.0,22.0882,22.0882,22.0684,22.0882,161100.0
2012-10-16 11:45:00,33.47,33.51,33.45,33.5,108900.0,22.0816,22.108,22.0684,22.1014,108900.0
2012-10-16 11:50:00,33.5,33.55,33.5,33.53,155800.0,22.1014,22.1344,22.1014,22.1212,155800.0
2012-10-16 11:55:00,33.53,33.54,33.52,33.54,57100.0,22.1212,22.1278,22.1146,22.1278,57100.0
2012-10-16 12:00:00,33.53,33.56,33.53,33.55,95700.0,22.1212,22.141,22.1212,22.1344,95700.0
2012-10-16 12:05:00,33.56,33.56,33.55,33.56,30900.0,22.141,22.141,22.1344,22.141,30900.0
2012-10-16 12:10:00,33.56,33.56,33.55,33.56,37400.0,22.141,22.141,22.1344,22.141,37400.0
2012-10-16 12:15:00,33.56,33.56,33.54,33.55,46700.0,22.141,22.141,22.1278,22.1344,46700.0
2012-10-16 12:20:00,33.55,33.6,33.55,33.58,184600.0,22.1344,22.1674,22.1344,22.1542,184600.0
2012-10-16 12:25:00,33.58,33.59,33.57,33.57,54300.0,22.1542,22.1608,22.1476,22.1476,54300.0
2012-10-16 12:30:00,33.57,33.6,33.57,33.57,39700.0,22.1476,22.1674,22.1476,22.1476,39700.0
2012-10-16 12:35:00,33.58,33.58,33.54,33.54,23600.0,22.1542,22.1542,22.1278,22.1278,23600.0
2012-10-16 12:40:00,33.55,33.56,33.53,33.56,26800.0,22.1344,22.141,22.1212,22.141,26800.0
2012-10-16 12:45:00,33.56,33.56,33.54,33.54,35500.0,22.141,22.141,22.1278,22.1278,35500.0
2012-10-16 12:50:00,33.54,33.57,33.54,33.56,40400.0,22.1278,22.1476,22.1278,22.141,40400.0
2012-10-16 12:55:00,33.56,33.57,33.56,33.56,20700.0,22.141,22.1476,22.141,22.141,20700.0
2012-10-16 13:00:00,33.56,33.57,33.53,33.54,63900.0,22.141,22.1476,22.1212,22.1278,63900.0
2012-10-16 13:05:00,33.53,33.58,33.53,33.58,75800.0,22.1212,22.1542,22.1212,22.1542,75800.0
2012-10-16 13:10:00,33.57,33.58,33.57,33.58,12200.0,22.1476,22.1542,22.1476,22.1542,12200.0
2012-10-16 13:15:00,33.58,33.58,33.57,33.57,36700.0,22.1542,22.1542,22.1476,22.1476,36700.0
2012-10-16 13:20:00,33.58,33.58,33.56,33.57,49300.0,22.1542,22.1542,22.141,22.1476,49300.0
2012-10-16 13:25:00,33.56,33.58,33.53,33.53,124700.0,22.141,22.1542,22.1212,22.1212,124700.0
2012-10-16 13:30:00,33.54,33.55,33.53,33.54,144700.0,22.1278,22.1344,22.1212,22.1278,144700.0
2012-10-16 13:35:00,33.53,33.53,33.5,33.52,265000.0,22.1212,22.1212,22.1014,22.1146,265000.0
2012-10-16 13:40:00,33.52,33.52,33.49,33.49,43600.0,22.1146,22.1146,22.0948,22.0948,43600.0
2012-10-16 13:45:00,33.49,33.5,33.47,33.5,87500.0,22.0948,22.1014,22.0816,22.1014,87500.0
2012-10-16 13:50:00,33.5,33.51,33.47,33.5,71200.0,22.1014,22.108,22.0816,22.1014,71200.0
2012-10-16 13:55:00,33.5,33.57,33.49,33.56,304700.0,22.1014,22.1476,22.0948,22.141,304700.0
2012-10-16 14:00:00,33.56,33.58,33.56,33.57,115000.0,22.141,22.1542,22.141,22.1476,115000.0
2012-10-16 14:05:00,33.57,33.58,33.55,33.55,52400.0,22.1476,22.1542,22.1344,22.1344,52400.0
2012-10-16 14:10:00,33.56,33.56,33.52,33.54,80500.0,22.141,22.141,22.1146,22.1278,80500.0
2012-10-16 14:15:00,33.54,33.55,33.52,33.55,45700.0,22.1278,22.1344,22.1146,22.1344,45700.0
2012-10-16 14:20:00,33.55,33.57,33.55,33.56,36900.0,22.1344,22.1476,22.1344,22.141,36900.0
2012-10-16 14:25:00,33.57,33.57,33.54,33.55,75500.0,22.1476,22.1476,22.1278,22.1344,75500.0
2012-10-16 14:30:00,33.54,33.55,33.5,33.5,35300.0,22.1278,22.1344,22.1014,22.1014,35300.0
2012-10-16 14:35:00,33.5,33.55,33.5,33.54,64800.0,22.1014,22.1344,22.1014,22.1278,64800.0
2012-10-16 14:40:00,33.53,33.55,33.53,33.55,38100.0,22.1212,22.1344,22.1212,22.1344,38100.0
2012-10-16 14:45:00,33.55,33.55,33.54,33.54,40500.0,22.1344,22.1344,22.1278,22.1278,40500.0
2012-10-16 14:50:00,33.55,33.55,33.5,33.5,51500.0,22.1344,22.1344,22.1014,22.1014,51500.0
2012-10-16 14:55:00,33.5,33.52,33.5,33.51,77100.0,22.1014,22.1146,22.1014,22.108,77100.0
2012-10-16 15:00:00,33.51,33.52,33.48,33.48,67100.0,22.108,22.1146,22.0882,22.0882,67100.0
2012-10-16 15:05:00,33.48,33.49,33.43,33.45,102900.0,22.0882,22.0948,22.0552,22.0684,102900.0
2012-10-16 15:10:00,33.45,33.46,33.34,33.34,199300.0,22.0684,22.075,21.9958,21.9958,199300.0
2012-10-16 15:15:00,33.34,33.4,33.34,33.38,360400.0,21.9958,22.0354,21.9958,22.0222,360400.0
2012-10-16 15:20:00,33.39,33.39,33.34,33.34,235800.0,22.0288,22.0288,21.9958,21.9958,235800.0
2012-10-16 15:25:00,33.35,33.44,33.33,33.44,272400.0,22.0024,22.0618,21.9893,22.0618,272400.0
2012-10-16 15:30:00,33.44,33.51,33.43,33.5,300900.0,22.0618,22.108,22.0552,22.1014,300900.0
2012-10-16 15:35:00,33.49,33.58,33.48,33.58,278500.0,22.0948,22.1542,22.0882,22.1542,278500.0
2012-10-16 15:40:00,33.57,33.65,33.57,33.65,283500.0,22.1476,22.2004,22.1476,22.2004,283500.0
2012-10-16 15:45:00,33.64,33.65,33.58,33.59,434300.0,22.1938,22.2004,22.1542,22.1608,434300.0
2012-10-16 15:50:00,33.59,33.6,33.54,33.59,402900.0,22.1608,22.1674,22.1278,22.1608,402900.0
2012-10-16 15:55:00,33.59,33.63,33.57,33.62,675800.0,22.1608,22.1872,22.1476,22.1806,675800.0
2012-10-17 09:30:00,33.84,33.84,33.48,33.69,490700.0,22.3257,22.3257,22.0882,22.2268,490700.0
2012-10-17 09:35:00,33.69,33.85,33.63,33.73,262500.0,22.2268,22.3323,22.1872,22.2531,262500.0
2012-10-17 09:40:00,33.73,33.93,33.72,33.77,390300.0,22.2531,22.3851,22.2466,22.2795,390300.0
2012-10-17 09:45:00,33.77,34.15,33.76,34.1,408700.0,22.2795,22.5302,22.2729,22.4973,408700.0
2012-10-17 09:50:00,34.1,34.14,33.92,33.98,243600.0,22.4973,22.5236,22.3785,22.4181,243600.0
2012-10-17 09:55:00,33.97,34.3,33.93,34.2,222700.0,22.4115,22.6292,22.3851,22.5632,222700.0
2012-10-17 10:00:00,34.19,34.32,34.11,34.27,261400.0,22.5566,22.6424,22.5039,22.6094,261400.0
2012-10-17 10:05:00,34.26,34.39,34.25,34.28,190900.0,22.6028,22.6886,22.5962,22.616,190900.0
2012-10-17 10:10:00,34.28,34.28,34.13,34.18,314400.0,22.616,22.616,22.517,22.55,314400.0
2012-10-17 10:15:00,34.18,34.18,34.11,34.12,66300.0,22.55,22.55,22.5039,22.5104,66300.0
2012-10-17 10:20:00,34.11,34.23,34.11,34.21,153700.0,22.5039,22.583,22.5039,22.5698,153700.0
2012-10-17 10:25:00,34.21,34.27,34.18,34.26,73100.0,22.5698,22.6094,22.55,22.6028,73100.0
2012-10-17 10:30:00,34.26,34.26,34.15,34.16,77500.0,22.6028,22.6028,22.5302,22.5368,77500.0
2012-10-17 10:35:00,34.15,34.16,34.02,34.06,144800.0,22.5302,22.5368,22.4445,22.4709,144800.0
2012-10-17 10:40:00,34.07,34.18,34.06,34.16,104000.0,22.4775,22.55,22.4709,22.5368,104000.0
2012-10-17 10:45:00,34.18,34.24,34.17,34.24,125700.0,22.55,22.5896,22.5434,22.5896,125700.0
2012-10-17 10:50:00,34.24,34.25,34.16,34.18,95500.0,22.5896,22.5962,22.5368,22.55,95500.0
2012-10-17 10:55:00,34.18,34.24,34.18,34.2,93700.0,22.55,22.5896,22.55,22.5632,93700.0
2012-10-17 11:00:00,34.2,34.25,34.14,34.14,156500.0,22.5632,22.5962,22.5236,22.5236,156500.0
2012-10-17 11:05:00,34.14,34.18,34.13,34.14,108200.0,22.5236,22.55,22.517,22.5236,108200.0
2012-10-17 11:10:00,34.12,34.14,34.11,34.12,80400.0,22.5104,22.5236,22.5039,22.5104,80400.0
2012-10-17 11:15:00,34.12,34.13,34.08,34.09,60200.0,22.5104,22.517,22.4841,22.4907,60200.0
2012-10-17 11:20:00,34.08,34.09,34.03,34.03,172500.0,22.4841,22.4907,22.4511,22.4511,172500.0
2012-10-17 11:25:00,34.03,34.1,34.03,34.09,153500.0,22.4511,22.4973,22.4511,22.4907,153500.0
2012-10-17 11:30:00,34.1,34.16,34.08,34.14,223000.0,22.4973,22.5368,22.4841,22.5236,223000.0
2012-10-17 11:35:00,34.13,34.15,34.11,34.15,65700.0,22.517,22.5302,22.5039,22.5302,65700.0
2012-10-17 11:40:00,34.15,34.15,34.14,34.14,72200.0,22.5302,22.5302,22.5236,22.5236,72200.0
2012-10-17 11:45:00,34.15,34.15,34.14,34.14,50000.0,22.5302,22.5302,22.5236,22.5236,50000.0
2012-10-17 11:50:00,34.15,34.18,34.14,34.17,142700.0,22.5302,22.55,22.5236,22.5434,142700.0
2012-10-17 11:55:00,34.17,34.22,34.17,34.22,79300.0,22.5434,22.5764,22.5434,22.5764,79300.0
2012-10-17 12:00:00,34.22,34.22,34.16,34.16,103000.0,22.5764,22.5764,22.5368,22.5368,103000.0
2012-10-17 12:05:00,34.17,34.17,34.14,34.16,122700.0,22.5434,22.5434,22.5236,22.5368,122700.0
2012-10-17 12:10:00,34.16,34.18,34.15,34.16,93500.0,22.5368,22.55,22.5302,22.5368,93500.0
2012-10-17 12:15:00,34.16,34.19,34.16,34.19,34600.0,22.5368,22.5566,22.5368,22.5566,34600.0
2012-10-17 12:20:00,34.18,34.2,34.16,34.2,82400.0,22.55,22.5632,22.5368,22.5632,82400.0
2012-10-17 12:25:00,34.19,34.2,34.18,34.2,45500.0,22.5566,22.5632,22.55,22.5632,45500.0
2012-10-17 12:30:00,34.2,34.2,34.16,34.16,42300.0,22.5632,22.5632,22.5368,22.5368,42300.0
2012-10-17 12:35:00,34.16,34.18,34.16,34.18,81900.0,22.5368,22.55,22.5368,22.55,81900.0
2012-10-17 12:40:00,34.17,34.18,34.16,34.17,123400.0,22.5434,22.55,22.5368,22.5434,123400.0
2012-10-17 12:45:00,34.16,34.17,34.15,34.16,102100.0,22.5368,22.5434,22.5302,22.5368,102100.0
2012-10-17 12:50:00,34.16,34.16,34.15,34.15,100900.0,22.5368,22.5368,22.5302,22.5302,100900.0
2012-10-17 12:55:00,34.15,34.16,34.15,34.16,45800.0,22.5302,22.5368,22.5302,22.5368,45800.0
2012-10-17 13:00:00,34.16,34.16,34.14,34.15,119800.0,22.5368,22.5368,22.5236,22.5302,119800.0
2012-10-17 13:05:00,34.15,34.17,34.15,34.17,73200.0,22.5302,22.5434,22.5302,22.5434,73200.0
2012-10-17 13:10:00,34.17,34.17,34.16,34.16,35500.0,22.5434,22.5434,22.5368,22.5368,35500.0
2012-10-17 13:15:00,34.16,34.17,34.13,34.14,88500.0,22.5368,22.5434,22.517,22.5236,88500.0
2012-10-17 13:20:00,34.14,34.15,34.14,34.15,41500.0,22.5236,22.5302,22.5236,22.5302,41500.0
2012-10-17 13:25:00,34.14,34.15,34.14,34.14,43200.0,22.5236,22.5302,22.5236,22.5236,43200.0
2012-10-17 13:30:00,34.15,34.15,34.14,34.14,66800.0,22.5302,22.5302,22.5236,22.5236,66800.0
2012-10-17 13:35:00,34.14,34.15,34.1,34.11,132000.0,22.5236,22.5302,22.4973,22.5039,132000.0
2012-10-17 13:40:00,34.11,34.12,34.07,34.1,159400.0,22.5039,22.5104,22.4775,22.4973,159400.0
2012-10-17 13:45:00,34.1,34.11,34.06,34.11,92700.0,22.4973,22.5039,22.4709,22.5039,92700.0
2012-10-17 13:50:00,34.11,34.13,34.1,34.12,28900.0,22.5039,22.517,22.4973,22.5104,28900.0
2012-10-17 13:55:00,34.12,34.13,34.1,34.1,76400.0,22.5104,22.517,22.4973,22.4973,76400.0
2012-10-17 14:00:00,34.11,34.12,34.07,34.09,77400.0,22.5039,22.5104,22.4775,22.4907,77400.0
2012-10-17 14:05:00,34.09,34.12,34.08,34.12,79500.0,22.4907,22.5104,22.4841,22.5104,79500.0
2012-10-17 14:10:00,34.12,34.12,34.09,34.11,73000.0,22.5104,22.5104,22.4907,22.5039,73000.0
2012-10-17 14:15:00,34.1,34.11,34.09,34.09,62100.0,22.4973,22.5039,22.4907,22.4907,62100.0
2012-10-17 14:20:00,34.09,34.13,34.09,34.13,134200.0,22.4907,22.517,22.4907,22.517,134200.0
2012-10-17 14:25:00,34.13,34.15,34.12,34.12,115900.0,22.517,22.5302,22.5104,22.5104,115900.0
2012-10-17 14:30:00,34.13,34.16,34.12,34.16,69400.0,22.517,22.5368,22.5104,22.5368,69400.0
2012-10-17 14:35:00,34.16,34.2,34.15,34.2,83300.0,22.5368,22.5632,22.5302,22.5632,83300.0
2012-10-17 14:40:00,34.2,34.27,34.19,34.27,107100.0,22.5632,22.6094,22.5566,22.6094,107100.0
2012-10-17 14:45:00,34.27,34.28,34.26,34.27,93400.0,22.6094,22.616,22.6028,22.6094,93400.0
2012-10-17 14:50:00,34.27,34.27,34.26,34.27,57600.0,22.6094,22.6094,22.6028,22.6094,57600.0
2012-10-17 14:55:00,34.26,34.29,34.26,34.29,78900.0,22.6028,22.6226,22.6028,22.6226,78900.0
2012-10-17 15:00:00,34.29,34.29,34.21,34.21,156700.0,22.6226,22.6226,22.5698,22.5698,156700.0
2012-10-17 15:05:00,34.21,34.24,34.2,34.23,144900.0,22.5698,22.5896,22.5632,22.583,144900.0
2012-10-17 15:10:00,34.24,34.26,34.23,34.26,125200.0,22.5896,22.6028,22.583,22.6028,125200.0
2012-10-17 15:15:00,34.26,34.28,34.25,34.25,102800.0,22.6028,22.616,22.5962,22.5962,102800.0
2012-10-17 15:20:00,34.25,34.26,34.25,34.26,176600.0,22.5962,22.6028,22.5962,22.6028,176600.0
2012-10-17 15:25:00,34.26,34.26,34.25,34.25,96200.0,22.6028,22.6028,22.5962,22.5962,96200.0
2012-10-17 15:30:00,34.25,34.26,34.18,34.21,314400.0,22.5962,22.6028,22.55,22.5698,314400.0
2012-10-17 15:35:00,34.21,34.24,34.2,34.21,191200.0,22.5698,22.5896,22.5632,22.5698,191200.0
2012-10-17 15:40:00,34.21,34.21,34.18,34.18,161300.0,22.5698,22.5698,22.55,22.55,161300.0
2012-10-17 15:45:00,34.19,34.2,34.14,34.15,265000.0,22.5566,22.5632,22.5236,22.5302,265000.0
2012-10-17 15:50:00,34.15,34.15,34.11,34.14,451000.0,22.5302,22.5302,22.5039,22.5236,451000.0
2012-10-17 15:55:00,34.14,34.2,34.14,34.2,675800.0,22.5236,22.5632,22.5236,22.5632,675800.0
2012-10-18 09:30:00,34.66,34.69,34.46,34.49,345200.0,22.8667,22.8865,22.7348,22.7546,345200.0
2012-10-18 09:35:00,34.5,34.59,34.44,34.47,177500.0,22.7612,22.8205,22.7216,22.7414,177500.0
2012-10-18 09:40:00,34.48,34.48,34.4,34.41,199600.0,22.748,22.748,22.6952,22.7018,199600.0
2012-10-18 09:45:00,34.42,34.56,34.41,34.48,283200.0,22.7084,22.8007,22.7018,22.748,283200.0
2012-10-18 09:50:00,34.48,34.48,34.35,34.35,145300.0,22.748,22.748,22.6622,22.6622,145300.0
2012-10-18 09:55:00,34.35,34.44,34.34,34.41,174200.0,22.6622,22.7216,22.6556,22.7018,174200.0
2012-10-18 10:00:00,34.42,34.46,34.36,34.41,200900.0,22.7084,22.7348,22.6688,22.7018,200900.0
2012-10-18 10:05:00,34.41,34.41,34.34,34.37,133800.0,22.7018,22.7018,22.6556,22.6754,133800.0
2012-10-18 10:10:00,34.38,34.4,34.35,34.35,325700.0,22.682,22.6952,22.6622,22.6622,325700.0
2012-10-18 10:15:00,34.36,34.36,34.25,34.26,110100.0,22.6688,22.6688,22.5962,22.6028,110100.0
2012-10-18 10:20:00,34.27,34.27,34.25,34.27,46200.0,22.6094,22.6094,22.5962,22.6094,46200.0
2012-10-18 10:25:00,34.27,34.33,34.26,34.32,83300.0,22.6094,22.649,22.6028,22.6424,83300.0
2012-10-18 10:30:00,34.31,34.37,34.31,34.36,55800.0,22.6358,22.6754,22.6358,22.6688,55800.0
2012-10-18 10:35:00,34.36,34.36,34.29,34.29,47000.0,22.6688,22.6688,22.6226,22.6226,47000.0
2012-10-18 10:40:00,34.28,34.28,34.25,34.27,59000.0,22.616,22.616,22.5962,22.6094,59000.0
2012-10-18 10:45:00,34.27,34.27,34.22,34.22,64200.0,22.6094,22.6094,22.5764,22.5764,64200.0
2012-10-18 10:50:00,34.22,34.23,34.17,34.18,81800.0,22.5764,22.583,22.5434,22.55,81800.0
2012-10-18 10:55:00,34.19,34.23,34.17,34.22,82100.0,22.5566,22.583,22.5434,22.5764,82100.0
2012-10-18 11:00:00,34.22,34.29,34.21,34.28,48100.0,22.5764,22.6226,22.5698,22.616,48100.0
2012-10-18 11:05:00,34.29,34.29,34.25,34.27,70600.0,22.6226,22.6226,22.5962,22.6094,70600.0
2012-10-18 11:10:00,34.27,34.28,34.24,34.25,72300.0,22.6094,22.616,22.5896,22.5962,72300.0
2012-10-18 11:15:00,34.26,34.28,34.25,34.25,113100.0,22.6028,22.616,22.5962,22.5962,113100.0
2012-10-18 11:20:00,34.25,34.27,34.24,34.27,40500.0,22.5962,22.6094,22.5896,22.6094,40500.0
2012-10-18 11:25:00,34.27,34.31,34.27,34.31,68900.0,22.6094,22.6358,22.6094,22.6358,68900.0
2012-10-18 11:30:00,34.31,34.35,34.31,34.33,100600.0,22.6358,22.6622,22.6358,22.649,100600.0
2012-10-18 11:35:00,34.33,34.37,34.33,34.36,45300.0,22.649,22.6754,22.649,22.6688,45300.0
2012-10-18 11:40:00,34.36,34.37,34.35,34.37,23800.0,22.6688,22.6754,22.6622,22.6754,23800.0
2012-10-18 11:45:00,34.36,34.37,34.35,34.36,366500.0,22.6688,22.6754,22.6622,22.6688,366500.0
2012-10-18 11:50:00,34.35,34.36,34.3,34.3,69200.0,22.6622,22.6688,22.6292,22.6292,69200.0
2012-10-18 11:55:00,34.3,34.38,34.29,34.33,92900.0,22.6292,22.682,22.6226,22.649,92900.0
2012-10-18 12:00:00,34.32,34.37,34.31,34.36,67500.0,22.6424,22.6754,22.6358,22.6688,67500.0
2012-10-18 12:05:00,34.36,34.36,34.34,34.34,14100.0,22.6688,22.6688,22.6556,22.6556,14100.0
2012-10-18 12:10:00,34.34,34.35,34.33,34.33,30700.0,22.6556,22.6622,22.649,22.649,30700.0
2012-10-18 12:15:00,34.33,34.34,34.3,34.32,54000.0,22.649,22.6556,22.6292,22.6424,54000.0
2012-10-18 12:20:00,34.31,34.32,34.3,34.3,21200.0,22.6358,22.6424,22.6292,22.6292,21200.0
2012-10-18 12:25:00,34.3,34.31,34.28,34.28,20500.0,22.6292,22.6358,22.616,22.616,20500.0
2012-10-18 12:30:00,34.28,34.3,34.26,34.29,80600.0,22.616,22.6292,22.6028,22.6226,80600.0
2012-10-18 12:35:00,34.29,34.35,34.28,34.34,82800.0,22.6226,22.6622,22.616,22.6556,82800.0
2012-10-18 12:40:00,34.35,34.35,34.32,34.32,21900.0,22.6622,22.6622,22.6424,22.6424,21900.0
2012-10-18 12:45:00,34.33,34.33,34.3,34.32,52800.0,22.649,22.649,22.6292,22.6424,52800.0
2012-10-18 12:50:00,34.31,34.36,34.3,34.34,67900.0,22.6358,22.6688,22.6292,22.6556,67900.0
2012-10-18 12:55:00,34.34,34.34,34.29,34.33,58500.0,22.6556,22.6556,22.6226,22.649,58500.0
2012-10-18 13:00:00,34.33,34.37,34.33,34.34,50900.0,22.649,22.6754,22.649,22.6556,50900.0
2012-10-18 13:05:00,34.34,34.34,34.27,34.27,37700.0,22.6556,22.6556,22.6094,22.6094,37700.0
2012-10-18 13:10:00,34.28,34.29,34.27,34.28,47400.0,22.616,22.6226,22.6094,22.616,47400.0
2012-10-18 13:15:00,34.27,34.28,34.25,34.26,30600.0,22.6094,22.616,22.5962,22.6028,30600.0
2012-10-18 13:20:00,34.27,34.3,34.27,34.28,53800.0,22.6094,22.6292,22.6094,22.616,53800.0
2012-10-18 13:25:00,34.27,34.31,34.27,34.3,59400.0,22.6094,22.6358,22.6094,22.6292,59400.0
2012-10-18 13:30:00,34.3,34.3,34.28,34.28,48200.0,22.6292,22.6292,22.616,22.616,48200.0
2012-10-18 13:35:00,34.29,34.33,34.28,34.28,116900.0,22.6226,22.649,22.616,22.616,116900.0
2012-10-18 13:40:00,34.28,34.29,34.25,34.25,126400.0,22.616,22.6226,22.5962,22.5962,126400.0
2012-10-18 13:45:00,34.25,34.27,34.21,34.22,84700.0,22.5962,22.6094,22.5698,22.5764,84700.0
2012-10-18 13:50:00,34.23,34.24,34.16,34.16,82400.0,22.583,22.5896,22.5368,22.5368,82400.0
2012-10-18 13:55:00,34.16,34.18,34.13,34.16,60700.0,22.5368,22.55,22.517,22.5368,60700.0
2012-10-18 14:00:00,34.16,34.2,34.15,34.19,143300.0,22.5368,22.5632,22.5302,22.5566,143300.0
2012-10-18 14:05:00,34.2,34.22,34.17,34.19,98400.0,22.5632,22.5764,22.5434,22.5566,98400.0
2012-10-18 14:10:00,34.2,34.21,34.16,34.16,68800.0,22.5632,22.5698,22.5368,22.5368,68800.0
2012-10-18 14:15:00,34.16,34.22,34.16,34.21,60000.0,22.5368,22.5764,22.5368,22.5698,60000.0
2012-10-18 14:20:00,34.22,34.22,34.16,34.18,102700.0,22.5764,22.5764,22.5368,22.55,102700.0
2012-10-18 14:25:00,34.19,34.19,34.14,34.14,54600.0,22.5566,22.5566,22.5236,22.5236,54600.0
2012-10-18 14:30:00,34.13,34.15,34.12,34.13,61000.0,22.517,22.5302,22.5104,22.517,61000.0
2012-10-18 14:35:00,34.13,34.13,34.07,34.09,76100.0,22.517,22.517,22.4775,22.4907,76100.0
2012-10-18 14:40:00,34.09,34.09,34.03,34.03,51700.0,22.4907,22.4907,22.4511,22.4511,51700.0
2012-10-18 14:45:00,34.04,34.1,34.02,34.05,131400.0,22.4577,22.4973,22.4445,22.4643,131400.0
2012-10-18 14:50:00,34.06,34.13,34.05,34.11,52800.0,22.4709,22.517,22.4643,22.5039,52800.0
2012-10-18 14:55:00,34.11,34.16,34.11,34.14,102100.0,22.5039,22.5368,22.5039,22.5236,102100.0
2012-10-18 15:00:00,34.14,34.14,34.09,34.14,103800.0,22.5236,22.5236,22.4907,22.5236,103800.0
2012-10-18 15:05:00,34.14,34.21,34.12,34.21,78800.0,22.5236,22.5698,22.5104,22.5698,78800.0
2012-10-18 15:10:00,34.22,34.23,34.19,34.22,91000.0,22.5764,22.583,22.5566,22.5764,91000.0
2012-10-18 15:15:00,34.22,34.22,34.2,34.22,72700.0,22.5764,22.5764,22.5632,22.5764,72700.0
2012-10-18 15:20:00,34.22,34.26,34.21,34.25,72400.0,22.5764,22.6028,22.5698,22.5962,72400.0
2012-10-18 15:25:00,34.25,34.27,34.23,34.27,92900.0,22.5962,22.6094,22.583,22.6094,92900.0
2012-10-18 15:30:00,34.26,34.3,34.26,34.3,90300.0,22.6028,22.6292,22.6028,22.6292,90300.0
2012-10-18 15:35:00,34.3,34.31,34.25,34.3,115300.0,22.6292,22.6358,22.5962,22.6292,115300.0
2012-10-18 15:40:00,34.3,34.35,34.3,34.34,211700.0,22.6292,22.6622,22.6292,22.6556,211700.0
2012-10-18 15:45:00,34.34,34.37,34.32,34.33,189800.0,22.6556,22.6754,22.6424,22.649,189800.0
2012-10-18 15:50:00,34.33,34.35,34.31,34.34,242300.0,22.649,22.6622,22.6358,22.6556,242300.0
2012-10-18 15:55:00,34.34,34.4,34.33,34.4,602700.0,22.6556,22.6952,22.649,22.6952,602700.0
2012-10-19 09:30:00,34.41,34.46,34.27,34.31,1364300.0,22.7018,22.7348,22.6094,22.6358,1364300.0
2012-10-19 09:35:00,34.3,34.31,34.14,34.17,107000.0,22.6292,22.6358,22.5236,22.5434,107000.0
2012-10-19 09:40:00,34.17,34.19,34.08,34.13,118000.0,22.5434,22.5566,22.4841,22.517,118000.0
2012-10-19 09:45:00,34.14,34.21,34.13,34.16,62500.0,22.5236,22.5698,22.517,22.5368,62500.0
2012-10-19 09:50:00,34.16,34.2,34.11,34.11,105300.0,22.5368,22.5632,22.5039,22.5039,105300.0
2012-10-19 09:55:00,34.11,34.14,34.07,34.13,85200.0,22.5039,22.5236,22.4775,22.517,85200.0
2012-10-19 10:00:00,34.12,34.14,34.08,34.14,57000.0,22.5104,22.5236,22.4841,22.5236,57000.0
2012-10-19 10:05:00,34.13,34.19,34.12,34.19,64200.0,22.517,22.5566,22.5104,22.5566,64200.0
2012-10-19 10:10:00,34.18,34.19,34.11,34.12,42000.0,22.55,22.5566,22.5039,22.5104,42000.0
2012-10-19 10:15:00,34.11,34.12,34.06,34.06,35100.0,22.5039,22.5104,22.4709,22.4709,35100.0
2012-10-19 10:20:00,34.06,34.08,34.03,34.08,61600.0,22.4709,22.4841,22.4511,22.4841,61600.0
2012-10-19 10:25:00,34.07,34.13,34.07,34.11,43800.0,22.4775,22.517,22.4775,22.5039,43800.0
2012-10-19 10:30:00,34.1,34.11,34.07,34.07,26400.0,22.4973,22.5039,22.4775,22.4775,26400.0
2012-10-19 10:35:00,34.07,34.09,34.05,34.05,64700.0,22.4775,22.4907,22.4643,22.4643,64700.0
2012-10-19 10:40:00,34.05,34.07,34.02,34.07,68400.0,22.4643,22.4775,22.4445,22.4775,68400.0
2012-10-19 10:45:00,34.06,34.08,34.05,34.05,39000.0,22.4709,22.4841,22.4643,22.4643,39000.0
2012-10-19 10:50:00,34.04,34.07,34.04,34.05,18400.0,22.4577,22.4775,22.4577,22.4643,18400.0
2012-10-19 10:55:00,34.05,34.08,34.05,34.08,96400.0,22.4643,22.4841,22.4643,22.4841,96400.0
2012-10-19 11:00:00,34.07,34.09,34.06,34.08,57400.0,22.4775,22.4907,22.4709,22.4841,57400.0
2012-10-19 11:05:00,34.07,34.09,34.05,34.06,116600.0,22.4775,22.4907,22.4643,22.4709,116600.0
2012-10-19 11:10:00,34.07,34.08,34.04,34.07,114800.0,22.4775,22.4841,22.4577,22.4775,114800.0
2012-10-19 11:15:00,34.07,34.1,34.05,34.07,146200.0,22.4775,22.4973,22.4643,22.4775,146200.0
2012-10-19 11:20:00,34.07,34.1,34.07,34.1,61900.0,22.4775,22.4973,22.4775,22.4973,61900.0
2012-10-19 11:25:00,34.11,34.15,34.09,34.11,67500.0,22.5039,22.5302,22.4907,22.5039,67500.0
2012-10-19 11:30:00,34.11,34.14,34.1,34.13,62500.0,22.5039,22.5236,22.4973,22.517,62500.0
2012-10-19 11:35:00,34.13,34.21,34.13,34.19,54500.0,22.517,22.5698,22.517,22.5566,54500.0
2012-10-19 11:40:00,34.18,34.18,34.13,34.13,35400.0,22.55,22.55,22.517,22.517,35400.0
2012-10-19 11:45:00,34.13,34.13,34.1,34.1,61900.0,22.517,22.517,22.4973,22.4973,61900.0
2012-10-19 11:50:00,34.11,34.12,34.09,34.1,76100.0,22.5039,22.5104,22.4907,22.4973,76100.0
2012-10-19 11:55:00,34.1,34.12,34.08,34.11,60800.0,22.4973,22.5104,22.4841,22.5039,60800.0
2012-10-19 12:00:00,34.11,34.13,34.09,34.13,34700.0,22.5039,22.517,22.4907,22.517,34700.0
2012-10-19 12:05:00,34.13,34.13,34.09,34.11,41600.0,22.517,22.517,22.4907,22.5039,41600.0
2012-10-19 12:10:00,34.11,34.11,34.07,34.08,64200.0,22.5039,22.5039,22.4775,22.4841,64200.0
2012-10-19 12:15:00,34.07,34.09,34.04,34.06,185600.0,22.4775,22.4907,22.4577,22.4709,185600.0
2012-10-19 12:20:00,34.07,34.2,34.06,34.11,184100.0,22.4775,22.5632,22.4709,22.5039,184100.0
2012-10-19 12:25:00,34.11,34.11,34.05,34.05,57400.0,22.5039,22.5039,22.4643,22.4643,57400.0
2012-10-19 12:30:00,34.05,34.09,34.05,34.09,38300.0,22.4643,22.4907,22.4643,22.4907,38300.0
2012-10-19 12:35:00,34.09,34.13,34.09,34.13,46400.0,22.4907,22.517,22.4907,22.517,46400.0
2012-10-19 12:40:00,34.13,34.16,34.13,34.15,103000.0,22.517,22.5368,22.517,22.5302,103000.0
2012-10-19 12:45:00,34.16,34.19,34.15,34.18,86900.0,22.5368,22.5566,22.5302,22.55,86900.0
2012-10-19 12:50:00,34.18,34.2,34.18,34.18,40100.0,22.55,22.5632,22.55,22.55,40100.0
2012-10-19 12:55:00,34.18,34.22,34.16,34.2,114200.0,22.55,22.5764,22.5368,22.5632,114200.0
2012-10-19 13:00:00,34.2,34.21,34.18,34.21,66800.0,22.5632,22.5698,22.55,22.5698,66800.0
2012-10-19 13:05:00,34.21,34.21,34.19,34.2,50300.0,22.5698,22.5698,22.5566,22.5632,50300.0
2012-10-19 13:10:00,34.2,34.21,34.19,34.21,50200.0,22.5632,22.5698,22.5566,22.5698,50200.0
2012-10-19 13:15:00,34.2,34.22,34.2,34.21,56800.0,22.5632,22.5764,22.5632,22.5698,56800.0
2012-10-19 13:20:00,34.21,34.23,34.19,34.23,85500.0,22.5698,22.583,22.5566,22.583,85500.0
2012-10-19 13:25:00,34.23,34.26,34.22,34.23,102200.0,22.583,22.6028,22.5764,22.583,102200.0
2012-10-19 13:30:00,34.23,34.23,34.18,34.18,51500.0,22.583,22.583,22.55,22.55,51500.0
2012-10-19 13:35:00,34.18,34.19,34.15,34.15,104800.0,22.55,22.5566,22.5302,22.5302,104800.0
2012-10-19 13:40:00,34.15,34.17,34.13,34.14,92500.0,22.5302,22.5434,22.517,22.5236,92500.0
2012-10-19 13:45:00,34.14,34.15,34.1,34.14,182100.0,22.5236,22.5302,22.4973,22.5236,182100.0
2012-10-19 13:50:00,34.13,34.15,34.09,34.13,79600.0,22.517,22.5302,22.4907,22.517,79600.0
2012-10-19 13:55:00,34.12,34.16,34.09,34.15,102600.0,22.5104,22.5368,22.4907,22.5302,102600.0
2012-10-19 14:00:00,34.14,34.16,34.09,34.13,204900.0,22.5236,22.5368,22.4907,22.517,204900.0
2012-10-19 14:05:00,34.13,34.14,34.11,34.12,44300.0,22.517,22.5236,22.5039,22.5104,44300.0
2012-10-19 14:10:00,34.11,34.14,34.09,34.14,94100.0,22.5039,22.5236,22.4907,22.5236,94100.0
2012-10-19 14:15:00,34.14,34.15,34.11,34.13,79000.0,22.5236,22.5302,22.5039,22.517,79000.0
2012-10-19 14:20:00,34.14,34.16,34.1,34.16,107700.0,22.5236,22.5368,22.4973,22.5368,107700.0
2012-10-19 14:25:00,34.16,34.16,34.07,34.09,274600.0,22.5368,22.5368,22.4775,22.4907,274600.0
2012-10-19 14:30:00,34.09,34.1,34.07,34.09,86300.0,22.4907,22.4973,22.4775,22.4907,86300.0
2012-10-19 14:35:00,34.1,34.12,34.09,34.12,86100.0,22.4973,22.5104,22.4907,22.5104,86100.0
2012-10-19 14:40:00,34.12,34.12,34.07,34.08,150000.0,22.5104,22.5104,22.4775,22.4841,150000.0
2012-10-19 14:45:00,34.1,34.11,34.09,34.1,86300.0,22.4973,22.5039,22.4907,22.4973,86300.0
2012-10-19 14:50:00,34.1,34.12,34.03,34.04,156700.0,22.4973,22.5104,22.4511,22.4577,156700.0
2012-10-19 14:55:00,34.04,34.11,34.03,34.11,110600.0,22.4577,22.5039,22.4511,22.5039,110600.0
2012-10-19 15:00:00,34.1,34.1,34.04,34.06,97000.0,22.4973,22.4973,22.4577,22.4709,97000.0
2012-10-19 15:05:00,34.06,34.09,34.06,34.08,112500.0,22.4709,22.4907,22.4709,22.4841,112500.0
2012-10-19 15:10:00,34.09,34.1,34.08,34.1,31900.0,22.4907,22.4973,22.4841,22.4973,31900.0
2012-10-19 15:15:00,34.09,34.11,34.07,34.1,154500.0,22.4907,22.5039,22.4775,22.4973,154500.0
2012-10-19 15:20:00,34.1,34.13,34.09,34.12,105900.0,22.4973,22.517,22.4907,22.5104,105900.0
2012-10-19 15:25:00,34.12,34.16,34.1,34.13,172000.0,22.5104,22.5368,22.4973,22.517,172000.0
2012-10-19 15:30:00,34.13,34.17,34.12,34.16,211900.0,22.517,22.5434,22.5104,22.5368,211900.0
2012-10-19 15:35:00,34.16,34.24,34.16,34.23,137800.0,22.5368,22.5896,22.5368,22.583,137800.0
2012-10-19 15:40:00,34.23,34.24,34.2,34.22,323200.0,22.583,22.5896,22.5632,22.5764,323200.0
2012-10-19 15:45:00,34.23,34.28,34.23,34.28,295900.0,22.583,22.616,22.583,22.616,295900.0
2012-10-19 15:50:00,34.28,34.32,34.27,34.29,452700.0,22.616,22.6424,22.6094,22.6226,452700.0
2012-10-19 15:55:00,34.3,34.31,34.21,34.22,670000.0,22.6292,22.6358,22.5698,22.5764,670000.0
2012-10-22 09:30:00,34.1,34.27,34.01,34.21,172000.0,22.4973,22.6094,22.4379,22.5698,172000.0
2012-10-22 09:35:00,34.2,34.2,34.06,34.08,146300.0,22.5632,22.5632,22.4709,22.4841,146300.0
2012-10-22 09:40:00,34.08,34.08,33.94,34.0,144800.0,22.4841,22.4841,22.3917,22.4313,144800.0
2012-10-22 09:45:00,34.0,34.02,33.93,33.94,116800.0,22.4313,22.4445,22.3851,22.3917,116800.0
2012-10-22 09:50:00,33.94,33.95,33.9,33.9,109900.0,22.3917,22.3983,22.3653,22.3653,109900.0
2012-10-22 09:55:00,33.9,34.03,33.9,34.01,99300.0,22.3653,22.4511,22.3653,22.4379,99300.0
2012-10-22 10:00:00,34.01,34.05,34.01,34.03,92600.0,22.4379,22.4643,22.4379,22.4511,92600.0
2012-10-22 10:05:00,34.03,34.06,34.01,34.04,264000.0,22.4511,22.4709,22.4379,22.4577,264000.0
2012-10-22 10:10:00,34.04,34.04,34.01,34.02,181300.0,22.4577,22.4577,22.4379,22.4445,181300.0
2012-10-22 10:15:00,34.01,34.02,33.94,33.94,73000.0,22.4379,22.4445,22.3917,22.3917,73000.0
2012-10-22 10:20:00,33.94,34.0,33.94,33.95,50500.0,22.3917,22.4313,22.3917,22.3983,50500.0
2012-10-22 10:25:00,33.95,33.95,33.92,33.93,45300.0,22.3983,22.3983,22.3785,22.3851,45300.0
2012-10-22 10:30:00,33.94,33.96,33.92,33.93,46200.0,22.3917,22.4049,22.3785,22.3851,46200.0
2012-10-22 10:35:00,33.94,33.98,33.91,33.91,42800.0,22.3917,22.4181,22.3719,22.3719,42800.0
2012-10-22 10:40:00,33.91,33.93,33.89,33.9,61100.0,22.3719,22.3851,22.3587,22.3653,61100.0
2012-10-22 10:45:00,33.91,33.91,33.88,33.89,42000.0,22.3719,22.3719,22.3521,22.3587,42000.0
2012-10-22 10:50:00,33.89,33.94,33.89,33.93,44100.0,22.3587,22.3917,22.3587,22.3851,44100.0
2012-10-22 10:55:00,33.93,33.93,33.88,33.88,84500.0,22.3851,22.3851,22.3521,22.3521,84500.0
2012-10-22 11:00:00,33.88,33.9,33.87,33.89,77600.0,22.3521,22.3653,22.3455,22.3587,77600.0
2012-10-22 11:05:00,33.89,33.9,33.87,33.87,38400.0,22.3587,22.3653,22.3455,22.3455,38400.0
2012-10-22 11:10:00,33.87,33.89,33.85,33.85,45400.0,22.3455,22.3587,22.3323,22.3323,45400.0
2012-10-22 11:15:00,33.86,33.87,33.82,33.82,48000.0,22.3389,22.3455,22.3125,22.3125,48000.0
2012-10-22 11:20:00,33.82,33.84,33.8,33.81,97500.0,22.3125,22.3257,22.2993,22.3059,97500.0
2012-10-22 11:25:00,33.8,33.82,33.77,33.78,155600.0,22.2993,22.3125,22.2795,22.2861,155600.0
2012-10-22 11:30:00,33.78,33.78,33.74,33.75,59700.0,22.2861,22.2861,22.2597,22.2663,59700.0
2012-10-22 11:35:00,33.75,33.77,33.72,33.72,67700.0,22.2663,22.2795,22.2466,22.2466,67700.0
2012-10-22 11:40:00,33.71,33.8,33.71,33.79,100900.0,22.24,22.2993,22.24,22.2927,100900.0
2012-10-22 11:45:00,33.79,33.79,33.76,33.77,76600.0,22.2927,22.2927,22.2729,22.2795,76600.0
2012-10-22 11:50:00,33.77,33.77,33.76,33.77,25000.0,22.2795,22.2795,22.2729,22.2795,25000.0
2012-10-22 11:55:00,33.78,33.8,33.77,33.79,59700.0,22.2861,22.2993,22.2795,22.2927,59700.0
2012-10-22 12:00:00,33.79,33.82,33.78,33.82,68500.0,22.2927,22.3125,22.2861,22.3125,68500.0
2012-10-22 12:05:00,33.81,33.87,33.8,33.84,75800.0,22.3059,22.3455,22.2993,22.3257,75800.0
2012-10-22 12:10:00,33.84,33.85,33.8,33.81,44900.0,22.3257,22.3323,22.2993,22.3059,44900.0
2012-10-22 12:15:00,33.82,33.83,33.8,33.81,40700.0,22.3125,22.3191,22.2993,22.3059,40700.0
2012-10-22 12:20:00,33.82,33.84,33.8,33.83,29000.0,22.3125,22.3257,22.2993,22.3191,29000.0
2012-10-22 12:25:00,33.84,33.84,33.79,33.8,39000.0,22.3257,22.3257,22.2927,22.2993,39000.0
2012-10-22 12:30:00,33.8,33.82,33.78,33.79,52900.0,22.2993,22.3125,22.2861,22.2927,52900.0
2012-10-22 12:35:00,33.79,33.8,33.77,33.78,39200.0,22.2927,22.2993,22.2795,22.2861,39200.0
2012-10-22 12:40:00,33.78,33.79,33.76,33.76,27300.0,22.2861,22.2927,22.2729,22.2729,27300.0
2012-10-22 12:45:00,33.76,33.78,33.76,33.77,33700.0,22.2729,22.2861,22.2729,22.2795,33700.0
2012-10-22 12:50:00,33.78,33.78,33.76,33.77,59100.0,22.2861,22.2861,22.2729,22.2795,59100.0
2012-10-22 12:55:00,33.77,33.8,33.76,33.78,41600.0,22.2795,22.2993,22.2729,22.2861,41600.0
2012-10-22 13:00:00,33.78,33.81,33.77,33.8,67300.0,22.2861,22.3059,22.2795,22.2993,67300.0
2012-10-22 13:05:00,33.8,33.82,33.76,33.77,70600.0,22.2993,22.3125,22.2729,22.2795,70600.0
2012-10-22 13:10:00,33.77,33.77,33.68,33.72,73600.0,22.2795,22.2795,22.2202,22.2466,73600.0
2012-10-22 13:15:00,33.72,33.76,33.71,33.73,84400.0,22.2466,22.2729,22.24,22.2531,84400.0
2012-10-22 13:20:00,33.73,33.76,33.7,33.76,128000.0,22.2531,22.2729,22.2334,22.2729,128000.0
2012-10-22 13:25:00,33.76,33.77,33.7,33.7,55200.0,22.2729,22.2795,22.2334,22.2334,55200.0
2012-10-22 13:30:00,33.7,33.75,33.7,33.73,81700.0,22.2334,22.2663,22.2334,22.2531,81700.0
2012-10-22 13:35:00,33.72,33.72,33.7,33.7,57700.0,22.2466,22.2466,22.2334,22.2334,57700.0
2012-10-22 13:40:00,33.7,33.7,33.66,33.67,51600.0,22.2334,22.2334,22.207,22.2136,51600.0
2012-10-22 13:45:00,33.68,33.73,33.66,33.72,92200.0,22.2202,22.2531,22.207,22.2466,92200.0
2012-10-22 13:50:00,33.72,33.74,33.7,33.72,105700.0,22.2466,22.2597,22.2334,22.2466,105700.0
2012-10-22 13:55:00,33.72,33.75,33.72,33.74,44800.0,22.2466,22.2663,22.2466,22.2597,44800.0
2012-10-22 14:00:00,33.74,33.76,33.73,33.75,51900.0,22.2597,22.2729,22.2531,22.2663,51900.0
2012-10-22 14:05:00,33.74,33.76,33.72,33.76,41000.0,22.2597,22.2729,22.2466,22.2729,41000.0
2012-10-22 14:10:00,33.75,33.76,33.72,33.75,59000.0,22.2663,22.2729,22.2466,22.2663,59000.0
2012-10-22 14:15:00,33.75,33.79,33.75,33.78,165200.0,22.2663,22.2927,22.2663,22.2861,165200.0
2012-10-22 14:20:00,33.79,33.81,33.77,33.8,73100.0,22.2927,22.3059,22.2795,22.2993,73100.0
2012-10-22 14:25:00,33.79,33.8,33.75,33.79,26500.0,22.2927,22.2993,22.2663,22.2927,26500.0
2012-10-22 14:30:00,33.78,33.82,33.77,33.78,37100.0,22.2861,22.3125,22.2795,22.2861,37100.0
2012-10-22 14:35:00,33.78,33.79,33.77,33.78,103900.0,22.2861,22.2927,22.2795,22.2861,103900.0
2012-10-22 14:40:00,33.77,33.83,33.77,33.8,78000.0,22.2795,22.3191,22.2795,22.2993,78000.0
2012-10-22 14:45:00,33.8,33.8,33.77,33.78,323700.0,22.2993,22.2993,22.2795,22.2861,323700.0
2012-10-22 14:50:00,33.78,33.81,33.77,33.8,88000.0,22.2861,22.3059,22.2795,22.2993,88000.0
2012-10-22 14:55:00,33.8,33.81,33.79,33.8,33300.0,22.2993,22.3059,22.2927,22.2993,33300.0
2012-10-22 15:00:00,33.81,33.83,33.79,33.79,200500.0,22.3059,22.3191,22.2927,22.2927,200500.0
2012-10-22 15:05:00,33.8,33.82,33.79,33.82,86700.0,22.2993,22.3125,22.2927,22.3125,86700.0
2012-10-22 15:10:00,33.82,33.92,33.82,33.88,142000.0,22.3125,22.3785,22.3125,22.3521,142000.0
2012-10-22 15:15:00,33.88,33.93,33.88,33.91,126500.0,22.3521,22.3851,22.3521,22.3719,126500.0
2012-10-22 15:20:00,33.91,33.93,33.89,33.93,124000.0,22.3719,22.3851,22.3587,22.3851,124000.0
2012-10-22 15:25:00,33.93,34.0,33.92,33.98,250900.0,22.3851,22.4313,22.3785,22.4181,250900.0
2012-10-22 15:30:00,33.98,33.99,33.95,33.96,207100.0,22.4181,22.4247,22.3983,22.4049,207100.0
2012-10-22 15:35:00,33.97,34.04,33.96,34.0,249600.0,22.4115,22.4577,22.4049,22.4313,249600.0
2012-10-22 15:40:00,34.01,34.01,33.94,33.98,150100.0,22.4379,22.4379,22.3917,22.4181,150100.0
2012-10-22 15:45:00,33.98,34.04,33.95,34.02,195500.0,22.4181,22.4577,22.3983,22.4445,195500.0
2012-10-22 15:50:00,34.02,34.08,34.0,34.06,373900.0,22.4445,22.4841,22.4313,22.4709,373900.0
2012-10-22 15:55:00,34.07,34.19,34.07,34.15,853600.0,22.4775,22.5566,22.4775,22.5302,853600.0
2012-10-23 09:30:00,33.65,33.87,33.63,33.65,129300.0,22.2004,22.3455,22.1872,22.2004,129300.0
2012-10-23 09:35:00,33.64,33.65,33.48,33.55,180000.0,22.1938,22.2004,22.0882,22.1344,180000.0
2012-10-23 09:40:00,33.56,33.57,33.38,33.47,314900.0,22.141,22.1476,22.0222,22.0816,314900.0
2012-10-23 09:45:00,33.48,33.48,33.44,33.47,116100.0,22.0882,22.0882,22.0618,22.0816,116100.0
2012-10-23 09:50:00,33.46,33.47,33.4,33.44,119600.0,22.075,22.0816,22.0354,22.0618,119600.0
2012-10-23 09:55:00,33.45,33.45,33.31,33.39,306500.0,22.0684,22.0684,21.9761,22.0288,306500.0
2012-10-23 10:00:00,33.38,33.43,33.38,33.39,127100.0,22.0222,22.0552,22.0222,22.0288,127100.0
2012-10-23 10:05:00,33.38,33.4,33.34,33.34,154600.0,22.0222,22.0354,21.9958,21.9958,154600.0
2012-10-23 10:10:00,33.35,33.37,33.3,33.3,121200.0,22.0024,22.0156,21.9695,21.9695,121200.0
2012-10-23 10:15:00,33.3,33.31,33.25,33.29,182700.0,21.9695,21.9761,21.9365,21.9629,182700.0
2012-10-23 10:20:00,33.29,33.33,33.25,33.26,290300.0,21.9629,21.9893,21.9365,21.9431,290300.0
2012-10-23 10:25:00,33.25,33.31,33.25,33.25,96600.0,21.9365,21.9761,21.9365,21.9365,96600.0
2012-10-23 10:30:00,33.25,33.26,33.16,33.18,124100.0,21.9365,21.9431,21.8771,21.8903,124100.0
2012-10-23 10:35:00,33.19,33.2,33.11,33.16,108200.0,21.8969,21.9035,21.8441,21.8771,108200.0
2012-10-23 10:40:00,33.16,33.22,33.16,33.2,134200.0,21.8771,21.9167,21.8771,21.9035,134200.0
2012-10-23 10:45:00,33.2,33.22,33.19,33.19,132200.0,21.9035,21.9167,21.8969,21.8969,132200.0
2012-10-23 10:50:00,33.2,33.21,33.14,33.14,73800.0,21.9035,21.9101,21.8639,21.8639,73800.0
2012-10-23 10:55:00,33.15,33.22,33.14,33.21,161900.0,21.8705,21.9167,21.8639,21.9101,161900.0
2012-10-23 11:00:00,33.21,33.25,33.17,33.21,196700.0,21.9101,21.9365,21.8837,21.9101,196700.0
2012-10-23 11:05:00,33.21,33.23,33.2,33.21,87300.0,21.9101,21.9233,21.9035,21.9101,87300.0
2012-10-23 11:10:00,33.21,33.28,33.21,33.26,121200.0,21.9101,21.9563,21.9101,21.9431,121200.0
2012-10-23 11:15:00,33.26,33.4,33.25,33.39,127300.0,21.9431,22.0354,21.9365,22.0288,127300.0
2012-10-23 11:20:00,33.39,33.39,33.35,33.35,99400.0,22.0288,22.0288,22.0024,22.0024,99400.0
2012-10-23 11:25:00,33.35,33.37,33.33,33.34,80700.0,22.0024,22.0156,21.9893,21.9958,80700.0
2012-10-23 11:30:00,33.33,33.33,33.29,33.32,94400.0,21.9893,21.9893,21.9629,21.9827,94400.0
2012-10-23 11:35:00,33.31,33.32,33.26,33.31,93400.0,21.9761,21.9827,21.9431,21.9761,93400.0
2012-10-23 11:40:00,33.31,33.31,33.27,33.28,51300.0,21.9761,21.9761,21.9497,21.9563,51300.0
2012-10-23 11:45:00,33.29,33.38,33.29,33.34,57600.0,21.9629,22.0222,21.9629,21.9958,57600.0
2012-10-23 11:50:00,33.34,33.39,33.34,33.39,27800.0,21.9958,22.0288,21.9958,22.0288,27800.0
2012-10-23 11:55:00,33.38,33.39,33.37,33.38,51800.0,22.0222,22.0288,22.0156,22.0222,51800.0
2012-10-23 12:00:00,33.39,33.41,33.35,33.35,69900.0,22.0288,22.042,22.0024,22.0024,69900.0
2012-10-23 12:05:00,33.35,33.37,33.34,33.34,20900.0,22.0024,22.0156,21.9958,21.9958,20900.0
2012-10-23 12:10:00,33.35,33.41,33.34,33.41,39000.0,22.0024,22.042,21.9958,22.042,39000.0
2012-10-23 12:15:00,33.41,33.44,33.4,33.41,79300.0,22.042,22.0618,22.0354,22.042,79300.0
2012-10-23 12:20:00,33.41,33.42,33.38,33.39,42800.0,22.042,22.0486,22.0222,22.0288,42800.0
2012-10-23 12:25:00,33.38,33.4,33.38,33.4,27400.0,22.0222,22.0354,22.0222,22.0354,27400.0
2012-10-23 12:30:00,33.4,33.4,33.39,33.39,19600.0,22.0354,22.0354,22.0288,22.0288,19600.0
2012-10-23 12:35:00,33.4,33.44,33.39,33.4,103300.0,22.0354,22.0618,22.0288,22.0354,103300.0
2012-10-23 12:40:00,33.41,33.47,33.4,33.46,54700.0,22.042,22.0816,22.0354,22.075,54700.0
2012-10-23 12:45:00,33.45,33.47,33.43,33.46,153900.0,22.0684,22.0816,22.0552,22.075,153900.0
2012-10-23 12:50:00,33.46,33.46,33.41,33.41,48900.0,22.075,22.075,22.042,22.042,48900.0
2012-10-23 12:55:00,33.41,33.45,33.41,33.43,67800.0,22.042,22.0684,22.042,22.0552,67800.0
2012-10-23 13:00:00,33.43,33.44,33.41,33.42,64800.0,22.0552,22.0618,22.042,22.0486,64800.0
2012-10-23 13:05:00,33.41,33.41,33.35,33.39,74000.0,22.042,22.042,22.0024,22.0288,74000.0
2012-10-23 13:10:00,33.39,33.41,33.37,33.37,33300.0,22.0288,22.042,22.0156,22.0156,33300.0
2012-10-23 13:15:00,33.37,33.41,33.34,33.35,61800.0,22.0156,22.042,21.9958,22.0024,61800.0
2012-10-23 13:20:00,33.35,33.4,33.35,33.38,51200.0,22.0024,22.0354,22.0024,22.0222,51200.0
2012-10-23 13:25:00,33.38,33.4,33.38,33.38,75300.0,22.0222,22.0354,22.0222,22.0222,75300.0
2012-10-23 13:30:00,33.39,33.41,33.38,33.4,57600.0,22.0288,22.042,22.0222,22.0354,57600.0
2012-10-23 13:35:00,33.4,33.42,33.38,33.39,37400.0,22.0354,22.0486,22.0222,22.0288,37400.0
2012-10-23 13:40:00,33.38,33.39,33.36,33.38,27100.0,22.0222,22.0288,22.009,22.0222,27100.0
2012-10-23 13:45:00,33.37,33.37,33.31,33.34,47800.0,22.0156,22.0156,21.9761,21.9958,47800.0
2012-10-23 13:50:00,33.34,33.37,33.32,33.36,43700.0,21.9958,22.0156,21.9827,22.009,43700.0
2012-10-23 13:55:00,33.36,33.44,33.32,33.41,196700.0,22.009,22.0618,21.9827,22.042,196700.0
2012-10-23 14:00:00,33.41,33.5,33.41,33.49,140800.0,22.042,22.1014,22.042,22.0948,140800.0
2012-10-23 14:05:00,33.48,33.48,33.38,33.39,196800.0,22.0882,22.0882,22.0222,22.0288,196800.0
2012-10-23 14:10:00,33.38,33.4,33.3,33.31,77800.0,22.0222,22.0354,21.9695,21.9761,77800.0
2012-10-23 14:15:00,33.31,33.36,33.31,33.33,45300.0,21.9761,22.009,21.9761,21.9893,45300.0
2012-10-23 14:20:00,33.34,33.39,33.31,33.37,63500.0,21.9958,22.0288,21.9761,22.0156,63500.0
2012-10-23 14:25:00,33.37,33.4,33.36,33.37,60500.0,22.0156,22.0354,22.009,22.0156,60500.0
2012-10-23 14:30:00,33.38,33.4,33.36,33.39,51400.0,22.0222,22.0354,22.009,22.0288,51400.0
2012-10-23 14:35:00,33.39,33.45,33.38,33.42,82600.0,22.0288,22.0684,22.0222,22.0486,82600.0
2012-10-23 14:40:00,33.43,33.45,33.42,33.43,83500.0,22.0552,22.0684,22.0486,22.0552,83500.0
2012-10-23 14:45:00,33.44,33.5,33.44,33.5,70700.0,22.0618,22.1014,22.0618,22.1014,70700.0
2012-10-23 14:50:00,33.5,33.5,33.46,33.46,57800.0,22.1014,22.1014,22.075,22.075,57800.0
2012-10-23 14:55:00,33.46,33.49,33.46,33.46,59100.0,22.075,22.0948,22.075,22.075,59100.0
2012-10-23 15:00:00,33.47,33.5,33.44,33.46,102100.0,22.0816,22.1014,22.0618,22.075,102100.0
2012-10-23 15:05:00,33.46,33.49,33.44,33.46,89900.0,22.075,22.0948,22.0618,22.075,89900.0
2012-10-23 15:10:00,33.47,33.47,33.43,33.44,66600.0,22.0816,22.0816,22.0552,22.0618,66600.0
2012-10-23 15:15:00,33.44,33.47,33.43,33.47,89900.0,22.0618,22.0816,22.0552,22.0816,89900.0
2012-10-23 15:20:00,33.47,33.48,33.44,33.48,99900.0,22.0816,22.0882,22.0618,22.0882,99900.0
2012-10-23 15:25:00,33.48,33.49,33.41,33.41,83500.0,22.0882,22.0948,22.042,22.042,83500.0
2012-10-23 15:30:00,33.41,33.43,33.36,33.4,147600.0,22.042,22.0552,22.009,22.0354,147600.0
2012-10-23 15:35:00,33.39,33.4,33.35,33.36,124200.0,22.0288,22.0354,22.0024,22.009,124200.0
2012-10-23 15:40:00,33.35,33.37,33.3,33.32,146400.0,22.0024,22.0156,21.9695,21.9827,146400.0
2012-10-23 15:45:00,33.33,33.39,33.32,33.35,181500.0,21.9893,22.0288,21.9827,22.0024,181500.0
2012-10-23 15:50:00,33.35,33.44,33.35,33.41,304500.0,22.0024,22.0618,22.0024,22.042,304500.0
2012-10-23 15:55:00,33.4,33.41,33.36,33.36,519900.0,22.0354,22.042,22.009,22.009,519900.0
2012-10-24 09:30:00,33.41,33.59,33.39,33.49,141200.0,22.042,22.1608,22.0288,22.0948,141200.0
2012-10-24 09:35:00,33.48,33.49,33.4,33.43,118500.0,22.0882,22.0948,22.0354,22.0552,118500.0
2012-10-24 09:40:00,33.41,33.44,33.37,33.4,139900.0,22.042,22.0618,22.0156,22.0354,139900.0
2012-10-24 09:45:00,33.4,33.45,33.35,33.39,258300.0,22.0354,22.0684,22.0024,22.0288,258300.0
2012-10-24 09:50:00,33.39,33.41,33.36,33.38,91600.0,22.0288,22.042,22.009,22.0222,91600.0
2012-10-24 09:55:00,33.37,33.42,33.37,33.41,58200.0,22.0156,22.0486,22.0156,22.042,58200.0
2012-10-24 10:00:00,33.41,33.44,33.35,33.35,96200.0,22.042,22.0618,22.0024,22.0024,96200.0
2012-10-24 10:05:00,33.34,33.41,33.3,33.3,281300.0,21.9958,22.042,21.9695,21.9695,281300.0
2012-10-24 10:10:00,33.3,33.33,33.29,33.33,118100.0,21.9695,21.9893,21.9629,21.9893,118100.0
2012-10-24 10:15:00,33.32,33.4,33.32,33.38,54800.0,21.9827,22.0354,21.9827,22.0222,54800.0
2012-10-24 10:20:00,33.37,33.4,33.36,33.37,95900.0,22.0156,22.0354,22.009,22.0156,95900.0
2012-10-24 10:25:00,33.37,33.43,33.33,33.33,60300.0,22.0156,22.0552,21.9893,21.9893,60300.0
2012-10-24 10:30:00,33.34,33.43,33.31,33.43,98800.0,21.9958,22.0552,21.9761,22.0552,98800.0
2012-10-24 10:35:00,33.44,33.45,33.41,33.44,53500.0,22.0618,22.0684,22.042,22.0618,53500.0
2012-10-24 10:40:00,33.43,33.46,33.41,33.45,55000.0,22.0552,22.075,22.042,22.0684,55000.0
2012-10-24 10:45:00,33.45,33.48,33.45,33.47,68400.0,22.0684,22.0882,22.0684,22.0816,68400.0
2012-10-24 10:50:00,33.48,33.48,33.44,33.47,48700.0,22.0882,22.0882,22.0618,22.0816,48700.0
2012-10-24 10:55:00,33.48,33.49,33.43,33.44,64900.0,22.0882,22.0948,22.0552,22.0618,64900.0
2012-10-24 11:00:00,33.45,33.49,33.44,33.49,60400.0,22.0684,22.0948,22.0618,22.0948,60400.0
2012-10-24 11:05:00,33.48,33.49,33.43,33.45,56300.0,22.0882,22.0948,22.0552,22.0684,56300.0
2012-10-24 11:10:00,33.46,33.46,33.42,33.43,71900.0,22.075,22.075,22.0486,22.0552,71900.0
2012-10-24 11:15:00,33.43,33.43,33.4,33.41,21600.0,22.0552,22.0552,22.0354,22.042,21600.0
2012-10-24 11:20:00,33.4,33.43,33.38,33.41,43000.0,22.0354,22.0552,22.0222,22.042,43000.0
2012-10-24 11:25:00,33.42,33.43,33.39,33.4,84600.0,22.0486,22.0552,22.0288,22.0354,84600.0
2012-10-24 11:30:00,33.41,33.43,33.41,33.41,21500.0,22.042,22.0552,22.042,22.042,21500.0
2012-10-24 11:35:00,33.41,33.42,33.36,33.37,75800.0,22.042,22.0486,22.009,22.0156,75800.0
2012-10-24 11:40:00,33.37,33.4,33.37,33.38,31400.0,22.0156,22.0354,22.0156,22.0222,31400.0
2012-10-24 11:45:00,33.38,33.39,33.34,33.36,89200.0,22.0222,22.0288,21.9958,22.009,89200.0
2012-10-24 11:50:00,33.36,33.37,33.35,33.37,41600.0,22.009,22.0156,22.0024,22.0156,41600.0
2012-10-24 11:55:00,33.37,33.37,33.34,33.34,34400.0,22.0156,22.0156,21.9958,21.9958,34400.0
2012-10-24 12:00:00,33.34,33.38,33.32,33.37,26100.0,21.9958,22.0222,21.9827,22.0156,26100.0
2012-10-24 12:05:00,33.37,33.37,33.33,33.34,34100.0,22.0156,22.0156,21.9893,21.9958,34100.0
2012-10-24 12:10:00,33.33,33.35,33.32,33.34,31100.0,21.9893,22.0024,21.9827,21.9958,31100.0
2012-10-24 12:15:00,33.35,33.35,33.33,33.35,30700.0,22.0024,22.0024,21.9893,22.0024,30700.0
2012-10-24 12:20:00,33.35,33.36,33.33,33.34,50900.0,22.0024,22.009,21.9893,21.9958,50900.0
2012-10-24 12:25:00,33.34,33.35,33.32,33.34,28100.0,21.9958,22.0024,21.9827,21.9958,28100.0
2012-10-24 12:30:00,33.34,33.4,33.34,33.4,29700.0,21.9958,22.0354,21.9958,22.0354,29700.0
2012-10-24 12:35:00,33.4,33.4,33.36,33.37,57000.0,22.0354,22.0354,22.009,22.0156,57000.0
2012-10-24 12:40:00,33.37,33.4,33.36,33.4,32600.0,22.0156,22.0354,22.009,22.0354,32600.0
2012-10-24 12:45:00,33.4,33.4,33.36,33.36,25200.0,22.0354,22.0354,22.009,22.009,25200.0
2012-10-24 12:50:00,33.36,33.38,33.36,33.38,34300.0,22.009,22.0222,22.009,22.0222,34300.0
2012-10-24 12:55:00,33.37,33.39,33.36,33.37,26300.0,22.0156,22.0288,22.009,22.0156,26300.0
2012-10-24 13:00:00,33.36,33.38,33.36,33.37,33600.0,22.009,22.0222,22.009,22.0156,33600.0
2012-10-24 13:05:00,33.37,33.37,33.35,33.36,32000.0,22.0156,22.0156,22.0024,22.009,32000.0
2012-10-24 13:10:00,33.35,33.36,33.31,33.31,45700.0,22.0024,22.009,21.9761,21.9761,45700.0
2012-10-24 13:15:00,33.31,33.32,33.28,33.28,35900.0,21.9761,21.9827,21.9563,21.9563,35900.0
2012-10-24 13:20:00,33.29,33.29,33.25,33.25,47100.0,21.9629,21.9629,21.9365,21.9365,47100.0
2012-10-24 13:25:00,33.25,33.31,33.25,33.31,42300.0,21.9365,21.9761,21.9365,21.9761,42300.0
2012-10-24 13:30:00,33.31,33.31,33.28,33.28,36900.0,21.9761,21.9761,21.9563,21.9563,36900.0
2012-10-24 13:35:00,33.29,33.31,33.28,33.3,32300.0,21.9629,21.9761,21.9563,21.9695,32300.0
2012-10-24 13:40:00,33.3,33.3,33.28,33.29,30400.0,21.9695,21.9695,21.9563,21.9629,30400.0
2012-10-24 13:45:00,33.29,33.29,33.28,33.28,26200.0,21.9629,21.9629,21.9563,21.9563,26200.0
2012-10-24 13:50:00,33.29,33.29,33.27,33.27,41200.0,21.9629,21.9629,21.9497,21.9497,41200.0
2012-10-24 13:55:00,33.27,33.28,33.26,33.26,47300.0,21.9497,21.9563,21.9431,21.9431,47300.0
2012-10-24 14:00:00,33.26,33.27,33.24,33.25,48900.0,21.9431,21.9497,21.9299,21.9365,48900.0
2012-10-24 14:05:00,33.25,33.27,33.24,33.27,50200.0,21.9365,21.9497,21.9299,21.9497,50200.0
2012-10-24 14:10:00,33.26,33.27,33.22,33.27,98800.0,21.9431,21.9497,21.9167,21.9497,98800.0
2012-10-24 14:15:00,33.27,33.27,33.11,33.22,207600.0,21.9497,21.9497,21.8441,21.9167,207600.0
2012-10-24 14:20:00,33.22,33.26,33.17,33.17,87200.0,21.9167,21.9431,21.8837,21.8837,87200.0
2012-10-24 14:25:00,33.17,33.26,33.17,33.25,109800.0,21.8837,21.9431,21.8837,21.9365,109800.0
2012-10-24 14:30:00,33.26,33.26,33.19,33.2,94600.0,21.9431,21.9431,21.8969,21.9035,94600.0
2012-10-24 14:35:00,33.2,33.22,33.2,33.21,71600.0,21.9035,21.9167,21.9035,21.9101,71600.0
2012-10-24 14:40:00,33.2,33.2,33.15,33.2,100400.0,21.9035,21.9035,21.8705,21.9035,100400.0
2012-10-24 14:45:00,33.2,33.2,33.12,33.18,66900.0,21.9035,21.9035,21.8507,21.8903,66900.0
2012-10-24 14:50:00,33.18,33.19,33.12,33.13,155000.0,21.8903,21.8969,21.8507,21.8573,155000.0
2012-10-24 14:55:00,33.14,33.19,33.12,33.15,100300.0,21.8639,21.8969,21.8507,21.8705,100300.0
2012-10-24 15:00:00,33.14,33.19,33.1,33.14,188600.0,21.8639,21.8969,21.8375,21.8639,188600.0
2012-10-24 15:05:00,33.14,33.16,33.09,33.15,176200.0,21.8639,21.8771,21.8309,21.8705,176200.0
2012-10-24 15:10:00,33.15,33.17,33.1,33.11,91600.0,21.8705,21.8837,21.8375,21.8441,91600.0
2012-10-24 15:15:00,33.11,33.12,33.06,33.08,95200.0,21.8441,21.8507,21.8111,21.8243,95200.0
2012-10-24 15:20:00,33.08,33.11,33.04,33.07,119500.0,21.8243,21.8441,21.7979,21.8177,119500.0
2012-10-24 15:25:00,33.07,33.14,33.06,33.14,104300.0,21.8177,21.8639,21.8111,21.8639,104300.0
2012-10-24 15:30:00,33.14,33.14,33.09,33.09,77700.0,21.8639,21.8639,21.8309,21.8309,77700.0
2012-10-24 15:35:00,33.09,33.09,33.03,33.04,124700.0,21.8309,21.8309,21.7913,21.7979,124700.0
2012-10-24 15:40:00,33.03,33.07,33.02,33.07,198300.0,21.7913,21.8177,21.7847,21.8177,198300.0
2012-10-24 15:45:00,33.06,33.08,33.04,33.06,191600.0,21.8111,21.8243,21.7979,21.8111,191600.0
2012-10-24 15:50:00,33.07,33.09,33.03,33.07,246400.0,21.8177,21.8309,21.7913,21.8177,246400.0
2012-10-24 15:55:00,33.06,33.13,33.06,33.13,436800.0,21.8111,21.8573,21.8111,21.8573,436800.0
2012-10-25 09:30:00,33.38,33.5,33.35,33.49,123800.0,22.0222,22.1014,22.0024,22.0948,123800.0
2012-10-25 09:35:00,33.49,33.53,33.43,33.45,136500.0,22.0948,22.1212,22.0552,22.0684,136500.0
2012-10-25 09:40:00,33.45,33.52,33.45,33.52,406500.0,22.0684,22.1146,22.0684,22.1146,406500.0
2012-10-25 09:45:00,33.52,33.52,33.44,33.51,398300.0,22.1146,22.1146,22.0618,22.108,398300.0
2012-10-25 09:50:00,33.51,33.56,33.51,33.55,97500.0,22.108,22.141,22.108,22.1344,97500.0
2012-10-25 09:55:00,33.56,33.63,33.55,33.63,89000.0,22.141,22.1872,22.1344,22.1872,89000.0
2012-10-25 10:00:00,33.62,33.64,33.53,33.59,456200.0,22.1806,22.1938,22.1212,22.1608,456200.0
2012-10-25 10:05:00,33.58,33.62,33.57,33.61,51400.0,22.1542,22.1806,22.1476,22.174,51400.0
2012-10-25 10:10:00,33.61,33.65,33.61,33.64,58300.0,22.174,22.2004,22.174,22.1938,58300.0
2012-10-25 10:15:00,33.64,33.64,33.6,33.63,53100.0,22.1938,22.1938,22.1674,22.1872,53100.0
2012-10-25 10:20:00,33.63,33.64,33.6,33.6,41900.0,22.1872,22.1938,22.1674,22.1674,41900.0
2012-10-25 10:25:00,33.6,33.6,33.52,33.54,37200.0,22.1674,22.1674,22.1146,22.1278,37200.0
2012-10-25 10:30:00,33.53,33.53,33.46,33.51,76700.0,22.1212,22.1212,22.075,22.108,76700.0
2012-10-25 10:35:00,33.51,33.52,33.45,33.45,46600.0,22.108,22.1146,22.0684,22.0684,46600.0
2012-10-25 10:40:00,33.45,33.48,33.43,33.45,59500.0,22.0684,22.0882,22.0552,22.0684,59500.0
2012-10-25 10:45:00,33.45,33.45,33.37,33.38,53300.0,22.0684,22.0684,22.0156,22.0222,53300.0
2012-10-25 10:50:00,33.37,33.42,33.35,33.42,87400.0,22.0156,22.0486,22.0024,22.0486,87400.0
2012-10-25 10:55:00,33.42,33.49,33.42,33.49,45700.0,22.0486,22.0948,22.0486,22.0948,45700.0
2012-10-25 11:00:00,33.48,33.51,33.47,33.5,38600.0,22.0882,22.108,22.0816,22.1014,38600.0
2012-10-25 11:05:00,33.49,33.52,33.47,33.51,42200.0,22.0948,22.1146,22.0816,22.108,42200.0
2012-10-25 11:10:00,33.51,33.52,33.48,33.51,55500.0,22.108,22.1146,22.0882,22.108,55500.0
2012-10-25 11:15:00,33.51,33.52,33.5,33.52,55700.0,22.108,22.1146,22.1014,22.1146,55700.0
2012-10-25 11:20:00,33.52,33.52,33.47,33.48,58700.0,22.1146,22.1146,22.0816,22.0882,58700.0
2012-10-25 11:25:00,33.48,33.48,33.41,33.44,61700.0,22.0882,22.0882,22.042,22.0618,61700.0
2012-10-25 11:30:00,33.43,33.45,33.42,33.43,74600.0,22.0552,22.0684,22.0486,22.0552,74600.0
2012-10-25 11:35:00,33.42,33.43,33.29,33.32,88100.0,22.0486,22.0552,21.9629,21.9827,88100.0
2012-10-25 11:40:00,33.32,33.35,33.31,33.33,37100.0,21.9827,22.0024,21.9761,21.9893,37100.0
2012-10-25 11:45:00,33.34,33.35,33.3,33.32,36800.0,21.9958,22.0024,21.9695,21.9827,36800.0
2012-10-25 11:50:00,33.31,33.33,33.24,33.31,68100.0,21.9761,21.9893,21.9299,21.9761,68100.0
2012-10-25 11:55:00,33.31,33.36,33.3,33.34,66200.0,21.9761,22.009,21.9695,21.9958,66200.0
2012-10-25 12:00:00,33.33,33.34,33.28,33.29,32900.0,21.9893,21.9958,21.9563,21.9629,32900.0
2012-10-25 12:05:00,33.29,33.31,33.27,33.31,40600.0,21.9629,21.9761,21.9497,21.9761,40600.0
2012-10-25 12:10:00,33.31,33.32,33.29,33.3,10700.0,21.9761,21.9827,21.9629,21.9695,10700.0
2012-10-25 12:15:00,33.3,33.3,33.27,33.28,33800.0,21.9695,21.9695,21.9497,21.9563,33800.0
2012-10-25 12:20:00,33.29,33.32,33.27,33.29,35000.0,21.9629,21.9827,21.9497,21.9629,35000.0
2012-10-25 12:25:00,33.28,33.31,33.27,33.29,55100.0,21.9563,21.9761,21.9497,21.9629,55100.0
2012-10-25 12:30:00,33.29,33.32,33.25,33.3,55700.0,21.9629,21.9827,21.9365,21.9695,55700.0
2012-10-25 12:35:00,33.29,33.34,33.27,33.33,96000.0,21.9629,21.9958,21.9497,21.9893,96000.0
2012-10-25 12:40:00,33.34,33.34,33.3,33.31,21100.0,21.9958,21.9958,21.9695,21.9761,21100.0
2012-10-25 12:45:00,33.31,33.39,33.3,33.37,29100.0,21.9761,22.0288,21.9695,22.0156,29100.0
2012-10-25 12:50:00,33.39,33.41,33.35,33.37,36900.0,22.0288,22.042,22.0024,22.0156,36900.0
2012-10-25 12:55:00,33.37,33.48,33.37,33.44,74000.0,22.0156,22.0882,22.0156,22.0618,74000.0
2012-10-25 13:00:00,33.44,33.47,33.42,33.46,34900.0,22.0618,22.0816,22.0486,22.075,34900.0
2012-10-25 13:05:00,33.46,33.47,33.42,33.42,43800.0,22.075,22.0816,22.0486,22.0486,43800.0
2012-10-25 13:10:00,33.43,33.43,33.39,33.39,42300.0,22.0552,22.0552,22.0288,22.0288,42300.0
2012-10-25 13:15:00,33.39,33.41,33.38,33.39,34400.0,22.0288,22.042,22.0222,22.0288,34400.0
2012-10-25 13:20:00,33.4,33.42,33.39,33.41,35300.0,22.0354,22.0486,22.0288,22.042,35300.0
2012-10-25 13:25:00,33.42,33.48,33.41,33.45,78400.0,22.0486,22.0882,22.042,22.0684,78400.0
2012-10-25 13:30:00,33.45,33.46,33.39,33.39,54900.0,22.0684,22.075,22.0288,22.0288,54900.0
2012-10-25 13:35:00,33.4,33.44,33.4,33.43,25200.0,22.0354,22.0618,22.0354,22.0552,25200.0
2012-10-25 13:40:00,33.43,33.47,33.42,33.45,48400.0,22.0552,22.0816,22.0486,22.0684,48400.0
2012-10-25 13:45:00,33.45,33.48,33.44,33.44,39200.0,22.0684,22.0882,22.0618,22.0618,39200.0
2012-10-25 13:50:00,33.45,33.45,33.41,33.41,23200.0,22.0684,22.0684,22.042,22.042,23200.0
2012-10-25 13:55:00,33.41,33.43,33.4,33.42,51800.0,22.042,22.0552,22.0354,22.0486,51800.0
2012-10-25 14:00:00,33.43,33.43,33.38,33.38,24900.0,22.0552,22.0552,22.0222,22.0222,24900.0
2012-10-25 14:05:00,33.39,33.39,33.36,33.36,53900.0,22.0288,22.0288,22.009,22.009,53900.0
2012-10-25 14:10:00,33.37,33.37,33.35,33.36,44200.0,22.0156,22.0156,22.0024,22.009,44200.0
2012-10-25 14:15:00,33.36,33.37,33.32,33.34,75000.0,22.009,22.0156,21.9827,21.9958,75000.0
2012-10-25 14:20:00,33.34,33.4,33.34,33.4,41600.0,21.9958,22.0354,21.9958,22.0354,41600.0
2012-10-25 14:25:00,33.4,33.43,33.4,33.41,93800.0,22.0354,22.0552,22.0354,22.042,93800.0
2012-10-25 14:30:00,33.41,33.45,33.4,33.44,101400.0,22.042,22.0684,22.0354,22.0618,101400.0
2012-10-25 14:35:00,33.44,33.45,33.43,33.44,66200.0,22.0618,22.0684,22.0552,22.0618,66200.0
2012-10-25 14:40:00,33.44,33.49,33.44,33.49,84500.0,22.0618,22.0948,22.0618,22.0948,84500.0
2012-10-25 14:45:00,33.49,33.49,33.45,33.46,59000.0,22.0948,22.0948,22.0684,22.075,59000.0
2012-10-25 14:50:00,33.47,33.47,33.41,33.43,29700.0,22.0816,22.0816,22.042,22.0552,29700.0
2012-10-25 14:55:00,33.44,33.44,33.4,33.4,27300.0,22.0618,22.0618,22.0354,22.0354,27300.0
2012-10-25 15:00:00,33.41,33.42,33.39,33.39,79500.0,22.042,22.0486,22.0288,22.0288,79500.0
2012-10-25 15:05:00,33.4,33.4,33.33,33.34,84700.0,22.0354,22.0354,21.9893,21.9958,84700.0
2012-10-25 15:10:00,33.34,33.36,33.33,33.36,56800.0,21.9958,22.009,21.9893,22.009,56800.0
2012-10-25 15:15:00,33.36,33.4,33.34,33.35,54800.0,22.009,22.0354,21.9958,22.0024,54800.0
2012-10-25 15:20:00,33.36,33.36,33.33,33.34,62900.0,22.009,22.009,21.9893,21.9958,62900.0
2012-10-25 15:25:00,33.34,33.36,33.33,33.35,47200.0,21.9958,22.009,21.9893,22.0024,47200.0
2012-10-25 15:30:00,33.35,33.4,33.33,33.38,121200.0,22.0024,22.0354,21.9893,22.0222,121200.0
2012-10-25 15:35:00,33.38,33.4,33.35,33.4,77800.0,22.0222,22.0354,22.0024,22.0354,77800.0
2012-10-25 15:40:00,33.4,33.43,33.38,33.42,94700.0,22.0354,22.0552,22.0222,22.0486,94700.0
2012-10-25 15:45:00,33.42,33.43,33.38,33.39,181400.0,22.0486,22.0552,22.0222,22.0288,181400.0
2012-10-25 15:50:00,33.39,33.43,33.39,33.43,172800.0,22.0288,22.0552,22.0288,22.0552,172800.0
2012-10-25 15:55:00,33.42,33.48,33.42,33.48,398700.0,22.0486,22.0882,22.0486,22.0882,398700.0
2012-10-26 09:30:00,33.42,33.53,33.38,33.41,75500.0,22.0486,22.1212,22.0222,22.042,75500.0
2012-10-26 09:35:00,33.43,33.51,33.43,33.47,32200.0,22.0552,22.108,22.0552,22.0816,32200.0
2012-10-26 09:40:00,33.47,33.48,33.36,33.36,53700.0,22.0816,22.0882,22.009,22.009,53700.0
2012-10-26 09:45:00,33.36,33.44,33.35,33.42,57600.0,22.009,22.0618,22.0024,22.0486,57600.0
2012-10-26 09:50:00,33.42,33.44,33.34,33.35,26800.0,22.0486,22.0618,21.9958,22.0024,26800.0
2012-10-26 09:55:00,33.33,33.35,33.27,33.27,56600.0,21.9893,22.0024,21.9497,21.9497,56600.0
2012-10-26 10:00:00,33.27,33.29,33.21,33.27,50100.0,21.9497,21.9629,21.9101,21.9497,50100.0
2012-10-26 10:05:00,33.27,33.31,33.25,33.28,50200.0,21.9497,21.9761,21.9365,21.9563,50200.0
2012-10-26 10:10:00,33.28,33.34,33.25,33.33,55000.0,21.9563,21.9958,21.9365,21.9893,55000.0
2012-10-26 10:15:00,33.33,33.36,33.3,33.31,43700.0,21.9893,22.009,21.9695,21.9761,43700.0
2012-10-26 10:20:00,33.31,33.33,33.26,33.28,39100.0,21.9761,21.9893,21.9431,21.9563,39100.0
2012-10-26 10:25:00,33.27,33.28,33.2,33.2,43300.0,21.9497,21.9563,21.9035,21.9035,43300.0
2012-10-26 10:30:00,33.2,33.25,33.19,33.24,59100.0,21.9035,21.9365,21.8969,21.9299,59100.0
2012-10-26 10:35:00,33.24,33.26,33.22,33.25,27000.0,21.9299,21.9431,21.9167,21.9365,27000.0
2012-10-26 10:40:00,33.26,33.27,33.23,33.26,77300.0,21.9431,21.9497,21.9233,21.9431,77300.0
2012-10-26 10:45:00,33.26,33.26,33.17,33.18,51900.0,21.9431,21.9431,21.8837,21.8903,51900.0
2012-10-26 10:50:00,33.19,33.2,33.09,33.13,111600.0,21.8969,21.9035,21.8309,21.8573,111600.0
2012-10-26 10:55:00,33.13,33.17,33.12,33.15,26200.0,21.8573,21.8837,21.8507,21.8705,26200.0
2012-10-26 11:00:00,33.14,33.16,33.12,33.14,47500.0,21.8639,21.8771,21.8507,21.8639,47500.0
2012-10-26 11:05:00,33.14,33.18,33.14,33.14,29300.0,21.8639,21.8903,21.8639,21.8639,29300.0
2012-10-26 11:10:00,33.14,33.16,33.12,33.14,36300.0,21.8639,21.8771,21.8507,21.8639,36300.0
2012-10-26 11:15:00,33.14,33.18,33.13,33.16,107500.0,21.8639,21.8903,21.8573,21.8771,107500.0
2012-10-26 11:20:00,33.16,33.16,33.1,33.14,57500.0,21.8771,21.8771,21.8375,21.8639,57500.0
2012-10-26 11:25:00,33.14,33.21,33.14,33.19,61700.0,21.8639,21.9101,21.8639,21.8969,61700.0
2012-10-26 11:30:00,33.2,33.23,33.19,33.21,62200.0,21.9035,21.9233,21.8969,21.9101,62200.0
2012-10-26 11:35:00,33.22,33.23,33.19,33.23,40000.0,21.9167,21.9233,21.8969,21.9233,40000.0
2012-10-26 11:40:00,33.23,33.23,33.14,33.14,74900.0,21.9233,21.9233,21.8639,21.8639,74900.0
2012-10-26 11:45:00,33.14,33.15,33.11,33.12,37800.0,21.8639,21.8705,21.8441,21.8507,37800.0
2012-10-26 11:50:00,33.12,33.14,33.1,33.11,60400.0,21.8507,21.8639,21.8375,21.8441,60400.0
2012-10-26 11:55:00,33.12,33.17,33.12,33.12,64800.0,21.8507,21.8837,21.8507,21.8507,64800.0
2012-10-26 12:00:00,33.12,33.12,33.05,33.07,109500.0,21.8507,21.8507,21.8045,21.8177,109500.0
2012-10-26 12:05:00,33.07,33.09,33.02,33.07,72000.0,21.8177,21.8309,21.7847,21.8177,72000.0
2012-10-26 12:10:00,33.06,33.11,33.06,33.1,31500.0,21.8111,21.8441,21.8111,21.8375,31500.0
2012-10-26 12:15:00,33.09,33.11,33.09,33.11,39300.0,21.8309,21.8441,21.8309,21.8441,39300.0
2012-10-26 12:20:00,33.1,33.12,33.09,33.1,51100.0,21.8375,21.8507,21.8309,21.8375,51100.0
2012-10-26 12:25:00,33.1,33.13,33.08,33.12,74800.0,21.8375,21.8573,21.8243,21.8507,74800.0
2012-10-26 12:30:00,33.12,33.12,33.03,33.03,95300.0,21.8507,21.8507,21.7913,21.7913,95300.0
2012-10-26 12:35:00,33.04,33.07,33.03,33.05,35100.0,21.7979,21.8177,21.7913,21.8045,35100.0
2012-10-26 12:40:00,33.06,33.11,33.04,33.04,65000.0,21.8111,21.8441,21.7979,21.7979,65000.0
2012-10-26 12:45:00,33.05,33.07,33.01,33.01,78400.0,21.8045,21.8177,21.7781,21.7781,78400.0
2012-10-26 12:50:00,33.02,33.06,33.02,33.06,40600.0,21.7847,21.8111,21.7847,21.8111,40600.0
2012-10-26 12:55:00,33.06,33.11,33.06,33.1,72600.0,21.8111,21.8441,21.8111,21.8375,72600.0
2012-10-26 13:00:00,33.1,33.12,33.09,33.11,77700.0,21.8375,21.8507,21.8309,21.8441,77700.0
2012-10-26 13:05:00,33.11,33.11,33.08,33.11,37800.0,21.8441,21.8441,21.8243,21.8441,37800.0
2012-10-26 13:10:00,33.11,33.13,33.09,33.1,36400.0,21.8441,21.8573,21.8309,21.8375,36400.0
2012-10-26 13:15:00,33.09,33.11,33.07,33.09,45200.0,21.8309,21.8441,21.8177,21.8309,45200.0
2012-10-26 13:20:00,33.09,33.09,33.05,33.08,31200.0,21.8309,21.8309,21.8045,21.8243,31200.0
2012-10-26 13:25:00,33.08,33.13,33.06,33.13,46700.0,21.8243,21.8573,21.8111,21.8573,46700.0
2012-10-26 13:30:00,33.13,33.16,33.09,33.13,95400.0,21.8573,21.8771,21.8309,21.8573,95400.0
2012-10-26 13:35:00,33.13,33.19,33.13,33.17,112300.0,21.8573,21.8969,21.8573,21.8837,112300.0
2012-10-26 13:40:00,33.16,33.17,33.14,33.17,38300.0,21.8771,21.8837,21.8639,21.8837,38300.0
2012-10-26 13:45:00,33.16,33.19,33.14,33.15,41100.0,21.8771,21.8969,21.8639,21.8705,41100.0
2012-10-26 13:50:00,33.14,33.16,33.12,33.15,43400.0,21.8639,21.8771,21.8507,21.8705,43400.0
2012-10-26 13:55:00,33.15,33.16,33.1,33.12,47700.0,21.8705,21.8771,21.8375,21.8507,47700.0
2012-10-26 14:00:00,33.13,33.13,33.1,33.13,55700.0,21.8573,21.8573,21.8375,21.8573,55700.0
2012-10-26 14:05:00,33.13,33.14,33.11,33.13,32000.0,21.8573,21.8639,21.8441,21.8573,32000.0
2012-10-26 14:10:00,33.13,33.13,33.09,33.11,66700.0,21.8573,21.8573,21.8309,21.8441,66700.0
2012-10-26 14:15:00,33.11,33.12,33.09,33.12,32200.0,21.8441,21.8507,21.8309,21.8507,32200.0
2012-10-26 14:20:00,33.12,33.12,33.1,33.11,27300.0,21.8507,21.8507,21.8375,21.8441,27300.0
2012-10-26 14:25:00,33.11,33.14,33.11,33.13,26100.0,21.8441,21.8639,21.8441,21.8573,26100.0
2012-10-26 14:30:00,33.13,33.22,33.12,33.19,81600.0,21.8573,21.9167,21.8507,21.8969,81600.0
2012-10-26 14:35:00,33.19,33.19,33.15,33.17,61500.0,21.8969,21.8969,21.8705,21.8837,61500.0
2012-10-26 14:40:00,33.16,33.17,33.14,33.14,70000.0,21.8771,21.8837,21.8639,21.8639,70000.0
2012-10-26 14:45:00,33.14,33.15,33.11,33.11,59000.0,21.8639,21.8705,21.8441,21.8441,59000.0
2012-10-26 14:50:00,33.11,33.16,33.11,33.15,60700.0,21.8441,21.8771,21.8441,21.8705,60700.0
2012-10-26 14:55:00,33.14,33.15,33.1,33.13,54000.0,21.8639,21.8705,21.8375,21.8573,54000.0
2012-10-26 15:00:00,33.12,33.14,33.11,33.13,65700.0,21.8507,21.8639,21.8441,21.8573,65700.0
2012-10-26 15:05:00,33.12,33.14,33.11,33.11,70500.0,21.8507,21.8639,21.8441,21.8441,70500.0
2012-10-26 15:10:00,33.12,33.2,33.12,33.19,101700.0,21.8507,21.9035,21.8507,21.8969,101700.0
2012-10-26 15:15:00,33.19,33.2,33.14,33.16,46900.0,21.8969,21.9035,21.8639,21.8771,46900.0
2012-10-26 15:20:00,33.16,33.19,33.15,33.18,26000.0,21.8771,21.8969,21.8705,21.8903,26000.0
2012-10-26 15:25:00,33.17,33.2,33.17,33.19,42300.0,21.8837,21.9035,21.8837,21.8969,42300.0
2012-10-26 15:30:00,33.19,33.21,33.13,33.13,50400.0,21.8969,21.9101,21.8573,21.8573,50400.0
2012-10-26 15:35:00,33.13,33.15,33.08,33.09,132400.0,21.8573,21.8705,21.8243,21.8309,132400.0
2012-10-26 15:40:00,33.1,33.15,33.1,33.13,126600.0,21.8375,21.8705,21.8375,21.8573,126600.0
2012-10-26 15:45:00,33.13,33.14,33.09,33.09,198000.0,21.8573,21.8639,21.8309,21.8309,198000.0
2012-10-26 15:50:00,33.1,33.18,33.09,33.17,211900.0,21.8375,21.8903,21.8309,21.8837,211900.0
2012-10-26 15:55:00,33.18,33.18,33.11,33.14,700200.0,21.8903,21.8903,21.8441,21.8639,700200.0
2012-10-31 09:30:00,33.29,33.59,33.28,33.51,213500.0,21.9629,22.1608,21.9563,22.108,213500.0
2012-10-31 09:35:00,33.49,33.49,33.34,33.37,79100.0,22.0948,22.0948,21.9958,22.0156,79100.0
2012-10-31 09:40:00,33.36,33.38,33.28,33.33,43000.0,22.009,22.0222,21.9563,21.9893,43000.0
2012-10-31 09:45:00,33.33,33.47,33.33,33.47,76600.0,21.9893,22.0816,21.9893,22.0816,76600.0
2012-10-31 09:50:00,33.48,33.48,33.4,33.42,81500.0,22.0882,22.0882,22.0354,22.0486,81500.0
2012-10-31 09:55:00,33.41,33.44,33.38,33.41,69600.0,22.042,22.0618,22.0222,22.042,69600.0
2012-10-31 10:00:00,33.41,33.45,33.39,33.42,96000.0,22.042,22.0684,22.0288,22.0486,96000.0
2012-10-31 10:05:00,33.41,33.48,33.41,33.41,80300.0,22.042,22.0882,22.042,22.042,80300.0
2012-10-31 10:10:00,33.42,33.45,33.38,33.4,98200.0,22.0486,22.0684,22.0222,22.0354,98200.0
2012-10-31 10:15:00,33.4,33.4,33.31,33.31,196400.0,22.0354,22.0354,21.9761,21.9761,196400.0
2012-10-31 10:20:00,33.32,33.35,33.27,33.32,98700.0,21.9827,22.0024,21.9497,21.9827,98700.0
2012-10-31 10:25:00,33.31,33.34,33.31,33.33,68300.0,21.9761,21.9958,21.9761,21.9893,68300.0
2012-10-31 10:30:00,33.33,33.34,33.3,33.31,50600.0,21.9893,21.9958,21.9695,21.9761,50600.0
2012-10-31 10:35:00,33.31,33.35,33.24,33.24,97400.0,21.9761,22.0024,21.9299,21.9299,97400.0
2012-10-31 10:40:00,33.24,33.27,33.2,33.23,120100.0,21.9299,21.9497,21.9035,21.9233,120100.0
2012-10-31 10:45:00,33.23,33.23,33.18,33.19,96800.0,21.9233,21.9233,21.8903,21.8969,96800.0
2012-10-31 10:50:00,33.19,33.2,33.16,33.18,87100.0,21.8969,21.9035,21.8771,21.8903,87100.0
2012-10-31 10:55:00,33.18,33.21,33.15,33.2,61000.0,21.8903,21.9101,21.8705,21.9035,61000.0
2012-10-31 11:00:00,33.2,33.21,33.09,33.09,135000.0,21.9035,21.9101,21.8309,21.8309,135000.0
2012-10-31 11:05:00,33.09,33.11,33.0,33.02,192000.0,21.8309,21.8441,21.7715,21.7847,192000.0
2012-10-31 11:10:00,33.02,33.14,33.02,33.14,210000.0,21.7847,21.8639,21.7847,21.8639,210000.0
2012-10-31 11:15:00,33.15,33.22,33.14,33.22,104900.0,21.8705,21.9167,21.8639,21.9167,104900.0
2012-10-31 11:20:00,33.22,33.22,33.14,33.14,74800.0,21.9167,21.9167,21.8639,21.8639,74800.0
2012-10-31 11:25:00,33.14,33.15,33.1,33.14,52600.0,21.8639,21.8705,21.8375,21.8639,52600.0
2012-10-31 11:30:00,33.15,33.21,33.15,33.16,64100.0,21.8705,21.9101,21.8705,21.8771,64100.0
2012-10-31 11:35:00,33.18,33.19,33.13,33.16,40800.0,21.8903,21.8969,21.8573,21.8771,40800.0
2012-10-31 11:40:00,33.17,33.22,33.15,33.2,78900.0,21.8837,21.9167,21.8705,21.9035,78900.0
2012-10-31 11:45:00,33.2,33.21,33.12,33.14,76700.0,21.9035,21.9101,21.8507,21.8639,76700.0
2012-10-31 11:50:00,33.15,33.21,33.15,33.19,91600.0,21.8705,21.9101,21.8705,21.8969,91600.0
2012-10-31 11:55:00,33.19,33.21,33.15,33.16,90400.0,21.8969,21.9101,21.8705,21.8771,90400.0
2012-10-31 12:00:00,33.16,33.17,33.12,33.15,62000.0,21.8771,21.8837,21.8507,21.8705,62000.0
2012-10-31 12:05:00,33.16,33.17,33.14,33.16,38700.0,21.8771,21.8837,21.8639,21.8771,38700.0
2012-10-31 12:10:00,33.16,33.17,33.14,33.14,70800.0,21.8771,21.8837,21.8639,21.8639,70800.0
2012-10-31 12:15:00,33.14,33.17,33.09,33.12,67900.0,21.8639,21.8837,21.8309,21.8507,67900.0
2012-10-31 12:20:00,33.12,33.12,33.08,33.08,83400.0,21.8507,21.8507,21.8243,21.8243,83400.0
2012-10-31 12:25:00,33.08,33.12,33.04,33.04,100600.0,21.8243,21.8507,21.7979,21.7979,100600.0
2012-10-31 12:30:00,33.04,33.04,33.01,33.04,55800.0,21.7979,21.7979,21.7781,21.7979,55800.0
2012-10-31 12:35:00,33.04,33.08,33.01,33.08,65800.0,21.7979,21.8243,21.7781,21.8243,65800.0
2012-10-31 12:40:00,33.07,33.08,33.04,33.05,41300.0,21.8177,21.8243,21.7979,21.8045,41300.0
2012-10-31 12:45:00,33.04,33.07,33.04,33.07,21800.0,21.7979,21.8177,21.7979,21.8177,21800.0
2012-10-31 12:50:00,33.07,33.09,33.06,33.09,48000.0,21.8177,21.8309,21.8111,21.8309,48000.0
2012-10-31 12:55:00,33.09,33.12,33.08,33.11,62900.0,21.8309,21.8507,21.8243,21.8441,62900.0
2012-10-31 13:00:00,33.12,33.14,33.11,33.12,64800.0,21.8507,21.8639,21.8441,21.8507,64800.0
2012-10-31 13:05:00,33.12,33.15,33.1,33.11,43500.0,21.8507,21.8705,21.8375,21.8441,43500.0
2012-10-31 13:10:00,33.1,33.15,33.1,33.12,79000.0,21.8375,21.8705,21.8375,21.8507,79000.0
2012-10-31 13:15:00,33.12,33.16,33.1,33.15,75500.0,21.8507,21.8771,21.8375,21.8705,75500.0
2012-10-31 13:20:00,33.14,33.17,33.13,33.13,77100.0,21.8639,21.8837,21.8573,21.8573,77100.0
2012-10-31 13:25:00,33.14,33.18,33.13,33.17,36200.0,21.8639,21.8903,21.8573,21.8837,36200.0
2012-10-31 13:30:00,33.17,33.19,33.15,33.16,38900.0,21.8837,21.8969,21.8705,21.8771,38900.0
2012-10-31 13:35:00,33.16,33.2,33.16,33.2,45300.0,21.8771,21.9035,21.8771,21.9035,45300.0
2012-10-31 13:40:00,33.19,33.2,33.17,33.18,46300.0,21.8969,21.9035,21.8837,21.8903,46300.0
2012-10-31 13:45:00,33.19,33.19,33.13,33.13,52900.0,21.8969,21.8969,21.8573,21.8573,52900.0
2012-10-31 13:50:00,33.13,33.16,33.13,33.16,36600.0,21.8573,21.8771,21.8573,21.8771,36600.0
2012-10-31 13:55:00,33.16,33.21,33.16,33.18,77500.0,21.8771,21.9101,21.8771,21.8903,77500.0
2012-10-31 14:00:00,33.18,33.2,33.17,33.19,75200.0,21.8903,21.9035,21.8837,21.8969,75200.0
2012-10-31 14:05:00,33.2,33.21,33.19,33.19,94600.0,21.9035,21.9101,21.8969,21.8969,94600.0
2012-10-31 14:10:00,33.2,33.21,33.18,33.19,60300.0,21.9035,21.9101,21.8903,21.8969,60300.0
2012-10-31 14:15:00,33.2,33.22,33.19,33.22,43200.0,21.9035,21.9167,21.8969,21.9167,43200.0
2012-10-31 14:20:00,33.22,33.23,33.17,33.19,173200.0,21.9167,21.9233,21.8837,21.8969,173200.0
2012-10-31 14:25:00,33.18,33.19,33.17,33.18,62900.0,21.8903,21.8969,21.8837,21.8903,62900.0
2012-10-31 14:30:00,33.18,33.19,33.17,33.18,52800.0,21.8903,21.8969,21.8837,21.8903,52800.0
2012-10-31 14:35:00,33.17,33.18,33.13,33.14,110300.0,21.8837,21.8903,21.8573,21.8639,110300.0
2012-10-31 14:40:00,33.14,33.14,33.13,33.13,63800.0,21.8639,21.8639,21.8573,21.8573,63800.0
2012-10-31 14:45:00,33.13,33.15,33.13,33.13,101500.0,21.8573,21.8705,21.8573,21.8573,101500.0
2012-10-31 14:50:00,33.13,33.14,33.09,33.09,99500.0,21.8573,21.8639,21.8309,21.8309,99500.0
2012-10-31 14:55:00,33.09,33.1,33.06,33.08,206400.0,21.8309,21.8375,21.8111,21.8243,206400.0
2012-10-31 15:00:00,33.08,33.11,33.06,33.1,131400.0,21.8243,21.8441,21.8111,21.8375,131400.0
2012-10-31 15:05:00,33.1,33.13,33.09,33.13,98800.0,21.8375,21.8573,21.8309,21.8573,98800.0
2012-10-31 15:10:00,33.13,33.21,33.12,33.2,185900.0,21.8573,21.9101,21.8507,21.9035,185900.0
2012-10-31 15:15:00,33.2,33.27,33.19,33.25,161000.0,21.9035,21.9497,21.8969,21.9365,161000.0
2012-10-31 15:20:00,33.25,33.29,33.21,33.22,155600.0,21.9365,21.9629,21.9101,21.9167,155600.0
2012-10-31 15:25:00,33.22,33.25,33.22,33.24,123300.0,21.9167,21.9365,21.9167,21.9299,123300.0
2012-10-31 15:30:00,33.24,33.25,33.19,33.21,121300.0,21.9299,21.9365,21.8969,21.9101,121300.0
2012-10-31 15:35:00,33.2,33.22,33.2,33.22,90900.0,21.9035,21.9167,21.9035,21.9167,90900.0
2012-10-31 15:40:00,33.21,33.23,33.21,33.21,130700.0,21.9101,21.9233,21.9101,21.9101,130700.0
2012-10-31 15:45:00,33.22,33.24,33.19,33.22,188300.0,21.9167,21.9299,21.8969,21.9167,188300.0
2012-10-31 15:50:00,33.21,33.22,33.16,33.19,173000.0,21.9101,21.9167,21.8771,21.8969,173000.0
2012-10-31 15:55:00,33.18,33.24,33.18,33.22,463000.0,21.8903,21.9299,21.8903,21.9167,463000.0
2012-11-01 09:30:00,33.28,33.45,33.11,33.3,172300.0,21.9563,22.0684,21.8441,21.9695,172300.0
2012-11-01 09:35:00,33.31,33.38,33.31,33.37,68400.0,21.9761,22.0222,21.9761,22.0156,68400.0
2012-11-01 09:40:00,33.37,33.38,33.28,33.33,47600.0,22.0156,22.0222,21.9563,21.9893,47600.0
2012-11-01 09:45:00,33.33,33.37,33.3,33.32,81400.0,21.9893,22.0156,21.9695,21.9827,81400.0
2012-11-01 09:50:00,33.32,33.38,33.31,33.37,27200.0,21.9827,22.0222,21.9761,22.0156,27200.0
2012-11-01 09:55:00,33.36,33.39,33.34,33.34,44100.0,22.009,22.0288,21.9958,21.9958,44100.0
2012-11-01 10:00:00,33.35,33.46,33.35,33.42,91200.0,22.0024,22.075,22.0024,22.0486,91200.0
2012-11-01 10:05:00,33.42,33.45,33.4,33.44,84200.0,22.0486,22.0684,22.0354,22.0618,84200.0
2012-11-01 10:10:00,33.44,33.47,33.39,33.42,89000.0,22.0618,22.0816,22.0288,22.0486,89000.0
2012-11-01 10:15:00,33.43,33.48,33.42,33.48,159000.0,22.0552,22.0882,22.0486,22.0882,159000.0
2012-11-01 10:20:00,33.48,33.55,33.47,33.51,77000.0,22.0882,22.1344,22.0816,22.108,77000.0
2012-11-01 10:25:00,33.5,33.52,33.48,33.48,57400.0,22.1014,22.1146,22.0882,22.0882,57400.0
2012-11-01 10:30:00,33.47,33.51,33.47,33.51,133200.0,22.0816,22.108,22.0816,22.108,133200.0
2012-11-01 10:35:00,33.51,33.54,33.49,33.53,221600.0,22.108,22.1278,22.0948,22.1212,221600.0
2012-11-01 10:40:00,33.53,33.59,33.52,33.57,99300.0,22.1212,22.1608,22.1146,22.1476,99300.0
2012-11-01 10:45:00,33.57,33.6,33.55,33.58,83600.0,22.1476,22.1674,22.1344,22.1542,83600.0
2012-11-01 10:50:00,33.57,33.58,33.52,33.52,23200.0,22.1476,22.1542,22.1146,22.1146,23200.0
2012-11-01 10:55:00,33.52,33.55,33.51,33.52,54200.0,22.1146,22.1344,22.108,22.1146,54200.0
2012-11-01 11:00:00,33.52,33.53,33.47,33.5,62900.0,22.1146,22.1212,22.0816,22.1014,62900.0
2012-11-01 11:05:00,33.49,33.54,33.48,33.52,115900.0,22.0948,22.1278,22.0882,22.1146,115900.0
2012-11-01 11:10:00,33.52,33.53,33.43,33.44,115700.0,22.1146,22.1212,22.0552,22.0618,115700.0
2012-11-01 11:15:00,33.45,33.46,33.41,33.41,90600.0,22.0684,22.075,22.042,22.042,90600.0
2012-11-01 11:20:00,33.41,33.47,33.41,33.47,54800.0,22.042,22.0816,22.042,22.0816,54800.0
2012-11-01 11:25:00,33.47,33.48,33.45,33.48,47000.0,22.0816,22.0882,22.0684,22.0882,47000.0
2012-11-01 11:30:00,33.48,33.5,33.47,33.48,50000.0,22.0882,22.1014,22.0816,22.0882,50000.0
2012-11-01 11:35:00,33.48,33.51,33.48,33.51,47200.0,22.0882,22.108,22.0882,22.108,47200.0
2012-11-01 11:40:00,33.51,33.52,33.49,33.51,54600.0,22.108,22.1146,22.0948,22.108,54600.0
2012-11-01 11:45:00,33.51,33.54,33.5,33.54,71600.0,22.108,22.1278,22.1014,22.1278,71600.0
2012-11-01 11:50:00,33.54,33.57,33.53,33.54,59600.0,22.1278,22.1476,22.1212,22.1278,59600.0
2012-11-01 11:55:00,33.54,33.57,33.53,33.56,27200.0,22.1278,22.1476,22.1212,22.141,27200.0
2012-11-01 12:00:00,33.56,33.58,33.53,33.55,51600.0,22.141,22.1542,22.1212,22.1344,51600.0
2012-11-01 12:05:00,33.54,33.57,33.53,33.53,38200.0,22.1278,22.1476,22.1212,22.1212,38200.0
2012-11-01 12:10:00,33.53,33.56,33.53,33.54,23000.0,22.1212,22.141,22.1212,22.1278,23000.0
2012-11-01 12:15:00,33.54,33.56,33.52,33.56,41300.0,22.1278,22.141,22.1146,22.141,41300.0
2012-11-01 12:20:00,33.56,33.58,33.55,33.57,22300.0,22.141,22.1542,22.1344,22.1476,22300.0
2012-11-01 12:25:00,33.57,33.58,33.56,33.58,58400.0,22.1476,22.1542,22.141,22.1542,58400.0
2012-11-01 12:30:00,33.58,33.6,33.58,33.59,54000.0,22.1542,22.1674,22.1542,22.1608,54000.0
2012-11-01 12:35:00,33.59,33.6,33.55,33.56,65100.0,22.1608,22.1674,22.1344,22.141,65100.0
2012-11-01 12:40:00,33.56,33.57,33.55,33.55,56200.0,22.141,22.1476,22.1344,22.1344,56200.0
2012-11-01 12:45:00,33.55,33.58,33.55,33.56,59000.0,22.1344,22.1542,22.1344,22.141,59000.0
2012-11-01 12:50:00,33.56,33.57,33.52,33.52,30200.0,22.141,22.1476,22.1146,22.1146,30200.0
2012-11-01 12:55:00,33.52,33.55,33.52,33.54,45100.0,22.1146,22.1344,22.1146,22.1278,45100.0
2012-11-01 13:00:00,33.54,33.54,33.51,33.51,27000.0,22.1278,22.1278,22.108,22.108,27000.0
2012-11-01 13:05:00,33.51,33.56,33.51,33.54,60000.0,22.108,22.141,22.108,22.1278,60000.0
2012-11-01 13:10:00,33.54,33.56,33.54,33.55,26200.0,22.1278,22.141,22.1278,22.1344,26200.0
2012-11-01 13:15:00,33.56,33.57,33.55,33.55,33400.0,22.141,22.1476,22.1344,22.1344,33400.0
2012-11-01 13:20:00,33.55,33.57,33.51,33.53,54900.0,22.1344,22.1476,22.108,22.1212,54900.0
2012-11-01 13:25:00,33.52,33.54,33.52,33.53,34800.0,22.1146,22.1278,22.1146,22.1212,34800.0
2012-11-01 13:30:00,33.52,33.54,33.5,33.54,54100.0,22.1146,22.1278,22.1014,22.1278,54100.0
2012-11-01 13:35:00,33.54,33.57,33.52,33.55,84900.0,22.1278,22.1476,22.1146,22.1344,84900.0
2012-11-01 13:40:00,33.55,33.57,33.55,33.56,48200.0,22.1344,22.1476,22.1344,22.141,48200.0
2012-11-01 13:45:00,33.56,33.57,33.56,33.56,17500.0,22.141,22.1476,22.141,22.141,17500.0
2012-11-01 13:50:00,33.56,33.58,33.55,33.56,81100.0,22.141,22.1542,22.1344,22.141,81100.0
2012-11-01 13:55:00,33.57,33.58,33.56,33.57,33200.0,22.1476,22.1542,22.141,22.1476,33200.0
2012-11-01 14:00:00,33.57,33.59,33.55,33.56,76000.0,22.1476,22.1608,22.1344,22.141,76000.0
2012-11-01 14:05:00,33.56,33.59,33.56,33.58,58400.0,22.141,22.1608,22.141,22.1542,58400.0
2012-11-01 14:10:00,33.58,33.62,33.58,33.62,53900.0,22.1542,22.1806,22.1542,22.1806,53900.0
2012-11-01 14:15:00,33.62,33.65,33.61,33.65,66800.0,22.1806,22.2004,22.174,22.2004,66800.0
2012-11-01 14:20:00,33.65,33.65,33.61,33.65,52900.0,22.2004,22.2004,22.174,22.2004,52900.0
2012-11-01 14:25:00,33.65,33.66,33.64,33.65,67700.0,22.2004,22.207,22.1938,22.2004,67700.0
2012-11-01 14:30:00,33.65,33.65,33.59,33.64,114100.0,22.2004,22.2004,22.1608,22.1938,114100.0
2012-11-01 14:35:00,33.64,33.65,33.62,33.65,49500.0,22.1938,22.2004,22.1806,22.2004,49500.0
2012-11-01 14:40:00,33.65,33.66,33.63,33.65,54700.0,22.2004,22.207,22.1872,22.2004,54700.0
2012-11-01 14:45:00,33.65,33.66,33.64,33.65,115400.0,22.2004,22.207,22.1938,22.2004,115400.0
2012-11-01 14:50:00,33.65,33.67,33.64,33.66,65700.0,22.2004,22.2136,22.1938,22.207,65700.0
2012-11-01 14:55:00,33.66,33.69,33.66,33.68,93200.0,22.207,22.2268,22.207,22.2202,93200.0
2012-11-01 15:00:00,33.68,33.7,33.66,33.7,95400.0,22.2202,22.2334,22.207,22.2334,95400.0
2012-11-01 15:05:00,33.7,33.7,33.69,33.7,37700.0,22.2334,22.2334,22.2268,22.2334,37700.0
2012-11-01 15:10:00,33.7,33.72,33.69,33.72,102000.0,22.2334,22.2466,22.2268,22.2466,102000.0
2012-11-01 15:15:00,33.72,33.73,33.69,33.7,112500.0,22.2466,22.2531,22.2268,22.2334,112500.0
2012-11-01 15:20:00,33.7,33.7,33.65,33.65,149300.0,22.2334,22.2334,22.2004,22.2004,149300.0
2012-11-01 15:25:00,33.65,33.65,33.61,33.61,79700.0,22.2004,22.2004,22.174,22.174,79700.0
2012-11-01 15:30:00,33.61,33.62,33.6,33.6,69300.0,22.174,22.1806,22.1674,22.1674,69300.0
2012-11-01 15:35:00,33.61,33.65,33.57,33.64,213600.0,22.174,22.2004,22.1476,22.1938,213600.0
2012-11-01 15:40:00,33.63,33.64,33.58,33.61,164200.0,22.1872,22.1938,22.1542,22.174,164200.0
2012-11-01 15:45:00,33.61,33.65,33.6,33.62,215400.0,22.174,22.2004,22.1674,22.1806,215400.0
2012-11-01 15:50:00,33.62,33.66,33.61,33.65,162100.0,22.1806,22.207,22.174,22.2004,162100.0
2012-11-01 15:55:00,33.65,33.7,33.64,33.65,530200.0,22.2004,22.2334,22.1938,22.2004,530200.0
2012-11-02 09:30:00,33.97,33.97,33.75,33.82,140900.0,22.4115,22.4115,22.2663,22.3125,140900.0
2012-11-02 09:35:00,33.84,33.97,33.82,33.96,130600.0,22.3257,22.4115,22.3125,22.4049,130600.0
2012-11-02 09:40:00,33.97,33.97,33.79,33.81,92400.0,22.4115,22.4115,22.2927,22.3059,92400.0
2012-11-02 09:45:00,33.82,33.82,33.62,33.63,228500.0,22.3125,22.3125,22.1806,22.1872,228500.0
2012-11-02 09:50:00,33.63,33.64,33.43,33.54,460700.0,22.1872,22.1938,22.0552,22.1278,460700.0
2012-11-02 09:55:00,33.54,33.73,33.54,33.71,76000.0,22.1278,22.2531,22.1278,22.24,76000.0
2012-11-02 10:00:00,33.71,33.72,33.58,33.65,146100.0,22.24,22.2466,22.1542,22.2004,146100.0
2012-11-02 10:05:00,33.64,33.64,33.58,33.62,83400.0,22.1938,22.1938,22.1542,22.1806,83400.0
2012-11-02 10:10:00,33.62,33.63,33.55,33.55,118800.0,22.1806,22.1872,22.1344,22.1344,118800.0
2012-11-02 10:15:00,33.56,33.61,33.53,33.58,65300.0,22.141,22.174,22.1212,22.1542,65300.0
2012-11-02 10:20:00,33.58,33.59,33.48,33.54,54500.0,22.1542,22.1608,22.0882,22.1278,54500.0
2012-11-02 10:25:00,33.53,33.59,33.53,33.57,242100.0,22.1212,22.1608,22.1212,22.1476,242100.0
2012-11-02 10:30:00,33.56,33.66,33.55,33.66,44700.0,22.141,22.207,22.1344,22.207,44700.0
2012-11-02 10:35:00,33.66,33.66,33.59,33.6,47500.0,22.207,22.207,22.1608,22.1674,47500.0
2012-11-02 10:40:00,33.6,33.61,33.51,33.52,77800.0,22.1674,22.174,22.108,22.1146,77800.0
2012-11-02 10:45:00,33.52,33.58,33.48,33.58,79500.0,22.1146,22.1542,22.0882,22.1542,79500.0
2012-11-02 10:50:00,33.58,33.59,33.52,33.56,68200.0,22.1542,22.1608,22.1146,22.141,68200.0
2012-11-02 10:55:00,33.57,33.58,33.52,33.54,38600.0,22.1476,22.1542,22.1146,22.1278,38600.0
2012-11-02 11:00:00,33.53,33.56,33.49,33.51,45100.0,22.1212,22.141,22.0948,22.108,45100.0
2012-11-02 11:05:00,33.51,33.58,33.51,33.55,62400.0,22.108,22.1542,22.108,22.1344,62400.0
2012-11-02 11:10:00,33.55,33.58,33.52,33.56,62100.0,22.1344,22.1542,22.1146,22.141,62100.0
2012-11-02 11:15:00,33.56,33.58,33.53,33.54,24400.0,22.141,22.1542,22.1212,22.1278,24400.0
2012-11-02 11:20:00,33.55,33.6,33.55,33.58,31200.0,22.1344,22.1674,22.1344,22.1542,31200.0
2012-11-02 11:25:00,33.57,33.64,33.56,33.63,67900.0,22.1476,22.1938,22.141,22.1872,67900.0
2012-11-02 11:30:00,33.63,33.63,33.59,33.61,35000.0,22.1872,22.1872,22.1608,22.174,35000.0
2012-11-02 11:35:00,33.62,33.69,33.62,33.69,25800.0,22.1806,22.2268,22.1806,22.2268,25800.0
2012-11-02 11:40:00,33.68,33.7,33.65,33.69,154400.0,22.2202,22.2334,22.2004,22.2268,154400.0
2012-11-02 11:45:00,33.69,33.71,33.61,33.61,84100.0,22.2268,22.24,22.174,22.174,84100.0
2012-11-02 11:50:00,33.62,33.64,33.61,33.64,75300.0,22.1806,22.1938,22.174,22.1938,75300.0
2012-11-02 11:55:00,33.64,33.64,33.63,33.63,37200.0,22.1938,22.1938,22.1872,22.1872,37200.0
2012-11-02 12:00:00,33.63,33.63,33.61,33.61,28100.0,22.1872,22.1872,22.174,22.174,28100.0
2012-11-02 12:05:00,33.61,33.62,33.59,33.6,42300.0,22.174,22.1806,22.1608,22.1674,42300.0
2012-11-02 12:10:00,33.6,33.61,33.57,33.58,56800.0,22.1674,22.174,22.1476,22.1542,56800.0
2012-11-02 12:15:00,33.58,33.61,33.57,33.61,36600.0,22.1542,22.174,22.1476,22.174,36600.0
2012-11-02 12:20:00,33.62,33.66,33.62,33.63,49400.0,22.1806,22.207,22.1806,22.1872,49400.0
2012-11-02 12:25:00,33.63,33.63,33.61,33.62,86400.0,22.1872,22.1872,22.174,22.1806,86400.0
2012-11-02 12:30:00,33.63,33.67,33.63,33.65,27200.0,22.1872,22.2136,22.1872,22.2004,27200.0
2012-11-02 12:35:00,33.66,33.67,33.57,33.63,138800.0,22.207,22.2136,22.1476,22.1872,138800.0
2012-11-02 12:40:00,33.64,33.68,33.64,33.68,20500.0,22.1938,22.2202,22.1938,22.2202,20500.0
2012-11-02 12:45:00,33.68,33.7,33.66,33.7,35900.0,22.2202,22.2334,22.207,22.2334,35900.0
2012-11-02 12:50:00,33.7,33.7,33.67,33.68,27800.0,22.2334,22.2334,22.2136,22.2202,27800.0
2012-11-02 12:55:00,33.67,33.68,33.64,33.66,38900.0,22.2136,22.2202,22.1938,22.207,38900.0
2012-11-02 13:00:00,33.66,33.68,33.66,33.67,11400.0,22.207,22.2202,22.207,22.2136,11400.0
2012-11-02 13:05:00,33.67,33.67,33.64,33.64,18400.0,22.2136,22.2136,22.1938,22.1938,18400.0
2012-11-02 13:10:00,33.64,33.65,33.62,33.63,38900.0,22.1938,22.2004,22.1806,22.1872,38900.0
2012-11-02 13:15:00,33.62,33.64,33.61,33.64,29900.0,22.1806,22.1938,22.174,22.1938,29900.0
2012-11-02 13:20:00,33.63,33.64,33.6,33.61,27300.0,22.1872,22.1938,22.1674,22.174,27300.0
2012-11-02 13:25:00,33.62,33.65,33.62,33.65,26800.0,22.1806,22.2004,22.1806,22.2004,26800.0
2012-11-02 13:30:00,33.65,33.68,33.64,33.67,35000.0,22.2004,22.2202,22.1938,22.2136,35000.0
2012-11-02 13:35:00,33.68,33.7,33.65,33.65,53400.0,22.2202,22.2334,22.2004,22.2004,53400.0
2012-11-02 13:40:00,33.65,33.68,33.65,33.66,25400.0,22.2004,22.2202,22.2004,22.207,25400.0
2012-11-02 13:45:00,33.67,33.67,33.66,33.67,13800.0,22.2136,22.2136,22.207,22.2136,13800.0
2012-11-02 13:50:00,33.66,33.67,33.58,33.59,61800.0,22.207,22.2136,22.1542,22.1608,61800.0
2012-11-02 13:55:00,33.6,33.61,33.57,33.58,38000.0,22.1674,22.174,22.1476,22.1542,38000.0
2012-11-02 14:00:00,33.58,33.59,33.52,33.52,60600.0,22.1542,22.1608,22.1146,22.1146,60600.0
2012-11-02 14:05:00,33.53,33.55,33.5,33.54,50700.0,22.1212,22.1344,22.1014,22.1278,50700.0
2012-11-02 14:10:00,33.54,33.55,33.53,33.55,34700.0,22.1278,22.1344,22.1212,22.1344,34700.0
2012-11-02 14:15:00,33.55,33.55,33.53,33.54,38400.0,22.1344,22.1344,22.1212,22.1278,38400.0
2012-11-02 14:20:00,33.54,33.55,33.52,33.53,53700.0,22.1278,22.1344,22.1146,22.1212,53700.0
2012-11-02 14:25:00,33.53,33.55,33.52,33.52,67300.0,22.1212,22.1344,22.1146,22.1146,67300.0
2012-11-02 14:30:00,33.52,33.53,33.47,33.47,154800.0,22.1146,22.1212,22.0816,22.0816,154800.0
2012-11-02 14:35:00,33.47,33.48,33.36,33.36,187300.0,22.0816,22.0882,22.009,22.009,187300.0
2012-11-02 14:40:00,33.36,33.38,33.33,33.38,100300.0,22.009,22.0222,21.9893,22.0222,100300.0
2012-11-02 14:45:00,33.38,33.39,33.32,33.38,89600.0,22.0222,22.0288,21.9827,22.0222,89600.0
2012-11-02 14:50:00,33.38,33.44,33.38,33.42,47800.0,22.0222,22.0618,22.0222,22.0486,47800.0
2012-11-02 14:55:00,33.42,33.44,33.4,33.43,55000.0,22.0486,22.0618,22.0354,22.0552,55000.0
2012-11-02 15:00:00,33.44,33.46,33.43,33.44,48100.0,22.0618,22.075,22.0552,22.0618,48100.0
2012-11-02 15:05:00,33.45,33.46,33.43,33.44,67000.0,22.0684,22.075,22.0552,22.0618,67000.0
2012-11-02 15:10:00,33.44,33.46,33.42,33.44,43300.0,22.0618,22.075,22.0486,22.0618,43300.0
2012-11-02 15:15:00,33.44,33.48,33.4,33.47,136000.0,22.0618,22.0882,22.0354,22.0816,136000.0
2012-11-02 15:20:00,33.46,33.48,33.44,33.44,108100.0,22.075,22.0882,22.0618,22.0618,108100.0
2012-11-02 15:25:00,33.45,33.47,33.43,33.44,60000.0,22.0684,22.0816,22.0552,22.0618,60000.0
2012-11-02 15:30:00,33.44,33.45,33.36,33.4,88700.0,22.0618,22.0684,22.009,22.0354,88700.0
2012-11-02 15:35:00,33.39,33.41,33.37,33.39,124800.0,22.0288,22.042,22.0156,22.0288,124800.0
2012-11-02 15:40:00,33.39,33.44,33.39,33.41,151100.0,22.0288,22.0618,22.0288,22.042,151100.0
2012-11-02 15:45:00,33.41,33.43,33.34,33.41,358600.0,22.042,22.0552,21.9958,22.042,358600.0
2012-11-02 15:50:00,33.41,33.45,33.41,33.44,272100.0,22.042,22.0684,22.042,22.0618,272100.0
2012-11-02 15:55:00,33.45,33.48,33.41,33.41,520500.0,22.0684,22.0882,22.042,22.042,520500.0
2012-11-05 09:30:00,33.21,33.41,33.13,33.33,148800.0,21.9101,22.042,21.8573,21.9893,148800.0
2012-11-05 09:35:00,33.33,33.35,33.16,33.2,98400.0,21.9893,22.0024,21.8771,21.9035,98400.0
2012-11-05 09:40:00,33.19,33.28,33.17,33.2,181500.0,21.8969,21.9563,21.8837,21.9035,181500.0
2012-11-05 09:45:00,33.21,33.24,33.15,33.2,100600.0,21.9101,21.9299,21.8705,21.9035,100600.0
2012-11-05 09:50:00,33.19,33.2,33.07,33.12,104400.0,21.8969,21.9035,21.8177,21.8507,104400.0
2012-11-05 09:55:00,33.11,33.11,33.05,33.06,98600.0,21.8441,21.8441,21.8045,21.8111,98600.0
2012-11-05 10:00:00,33.06,33.12,33.04,33.08,126200.0,21.8111,21.8507,21.7979,21.8243,126200.0
2012-11-05 10:05:00,33.07,33.09,33.03,33.08,82900.0,21.8177,21.8309,21.7913,21.8243,82900.0
2012-11-05 10:10:00,33.07,33.1,33.01,33.05,122300.0,21.8177,21.8375,21.7781,21.8045,122300.0
2012-11-05 10:15:00,33.04,33.04,33.0,33.02,86500.0,21.7979,21.7979,21.7715,21.7847,86500.0
2012-11-05 10:20:00,33.02,33.09,33.01,33.08,94000.0,21.7847,21.8309,21.7781,21.8243,94000.0
2012-11-05 10:25:00,33.08,33.09,33.01,33.02,90800.0,21.8243,21.8309,21.7781,21.7847,90800.0
2012-11-05 10:30:00,33.02,33.09,33.01,33.09,65000.0,21.7847,21.8309,21.7781,21.8309,65000.0
2012-11-05 10:35:00,33.09,33.14,33.09,33.12,86200.0,21.8309,21.8639,21.8309,21.8507,86200.0
2012-11-05 10:40:00,33.13,33.16,33.12,33.15,50900.0,21.8573,21.8771,21.8507,21.8705,50900.0
2012-11-05 10:45:00,33.16,33.22,33.15,33.21,75600.0,21.8771,21.9167,21.8705,21.9101,75600.0
2012-11-05 10:50:00,33.21,33.23,33.19,33.2,111800.0,21.9101,21.9233,21.8969,21.9035,111800.0
2012-11-05 10:55:00,33.2,33.22,33.18,33.2,71800.0,21.9035,21.9167,21.8903,21.9035,71800.0
2012-11-05 11:00:00,33.2,33.21,33.18,33.2,46000.0,21.9035,21.9101,21.8903,21.9035,46000.0
2012-11-05 11:05:00,33.21,33.22,33.18,33.18,30900.0,21.9101,21.9167,21.8903,21.8903,30900.0
2012-11-05 11:10:00,33.18,33.19,33.15,33.15,27700.0,21.8903,21.8969,21.8705,21.8705,27700.0
2012-11-05 11:15:00,33.16,33.22,33.15,33.22,141800.0,21.8771,21.9167,21.8705,21.9167,141800.0
2012-11-05 11:20:00,33.21,33.25,33.19,33.23,150700.0,21.9101,21.9365,21.8969,21.9233,150700.0
2012-11-05 11:25:00,33.23,33.25,33.22,33.23,32600.0,21.9233,21.9365,21.9167,21.9233,32600.0
2012-11-05 11:30:00,33.22,33.24,33.16,33.17,53200.0,21.9167,21.9299,21.8771,21.8837,53200.0
2012-11-05 11:35:00,33.16,33.17,33.14,33.16,36600.0,21.8771,21.8837,21.8639,21.8771,36600.0
2012-11-05 11:40:00,33.16,33.19,33.16,33.17,27000.0,21.8771,21.8969,21.8771,21.8837,27000.0
2012-11-05 11:45:00,33.17,33.2,33.12,33.14,58400.0,21.8837,21.9035,21.8507,21.8639,58400.0
2012-11-05 11:50:00,33.15,33.17,33.14,33.16,22700.0,21.8705,21.8837,21.8639,21.8771,22700.0
2012-11-05 11:55:00,33.16,33.19,33.16,33.18,50500.0,21.8771,21.8969,21.8771,21.8903,50500.0
2012-11-05 12:00:00,33.19,33.19,33.16,33.18,64000.0,21.8969,21.8969,21.8771,21.8903,64000.0
2012-11-05 12:05:00,33.18,33.22,33.18,33.21,40600.0,21.8903,21.9167,21.8903,21.9101,40600.0
2012-11-05 12:10:00,33.22,33.22,33.2,33.21,21600.0,21.9167,21.9167,21.9035,21.9101,21600.0
2012-11-05 12:15:00,33.2,33.22,33.19,33.2,24600.0,21.9035,21.9167,21.8969,21.9035,24600.0
2012-11-05 12:20:00,33.2,33.21,33.15,33.15,37600.0,21.9035,21.9101,21.8705,21.8705,37600.0
2012-11-05 12:25:00,33.15,33.18,33.15,33.17,77400.0,21.8705,21.8903,21.8705,21.8837,77400.0
2012-11-05 12:30:00,33.16,33.22,33.16,33.21,70800.0,21.8771,21.9167,21.8771,21.9101,70800.0
2012-11-05 12:35:00,33.21,33.22,33.2,33.21,21700.0,21.9101,21.9167,21.9035,21.9101,21700.0
2012-11-05 12:40:00,33.21,33.21,33.14,33.15,52300.0,21.9101,21.9101,21.8639,21.8705,52300.0
2012-11-05 12:45:00,33.16,33.17,33.13,33.14,41500.0,21.8771,21.8837,21.8573,21.8639,41500.0
2012-11-05 12:50:00,33.14,33.16,33.13,33.15,36900.0,21.8639,21.8771,21.8573,21.8705,36900.0
2012-11-05 12:55:00,33.15,33.18,33.14,33.17,43800.0,21.8705,21.8903,21.8639,21.8837,43800.0
2012-11-05 13:00:00,33.17,33.2,33.17,33.19,28300.0,21.8837,21.9035,21.8837,21.8969,28300.0
2012-11-05 13:05:00,33.19,33.21,33.16,33.21,48200.0,21.8969,21.9101,21.8771,21.9101,48200.0
2012-11-05 13:10:00,33.21,33.24,33.2,33.21,45800.0,21.9101,21.9299,21.9035,21.9101,45800.0
2012-11-05 13:15:00,33.2,33.25,33.2,33.24,43200.0,21.9035,21.9365,21.9035,21.9299,43200.0
2012-11-05 13:20:00,33.24,33.26,33.23,33.26,20500.0,21.9299,21.9431,21.9233,21.9431,20500.0
2012-11-05 13:25:00,33.25,33.29,33.25,33.27,29900.0,21.9365,21.9629,21.9365,21.9497,29900.0
2012-11-05 13:30:00,33.26,33.28,33.26,33.27,30700.0,21.9431,21.9563,21.9431,21.9497,30700.0
2012-11-05 13:35:00,33.27,33.3,33.26,33.29,27800.0,21.9497,21.9695,21.9431,21.9629,27800.0
2012-11-05 13:40:00,33.29,33.29,33.24,33.24,26400.0,21.9629,21.9629,21.9299,21.9299,26400.0
2012-11-05 13:45:00,33.24,33.26,33.23,33.25,35900.0,21.9299,21.9431,21.9233,21.9365,35900.0
2012-11-05 13:50:00,33.25,33.25,33.22,33.23,37800.0,21.9365,21.9365,21.9167,21.9233,37800.0
2012-11-05 13:55:00,33.23,33.25,33.23,33.25,47400.0,21.9233,21.9365,21.9233,21.9365,47400.0
2012-11-05 14:00:00,33.25,33.3,33.25,33.3,42000.0,21.9365,21.9695,21.9365,21.9695,42000.0
2012-11-05 14:05:00,33.3,33.3,33.26,33.27,32400.0,21.9695,21.9695,21.9431,21.9497,32400.0
2012-11-05 14:10:00,33.27,33.28,33.24,33.24,37900.0,21.9497,21.9563,21.9299,21.9299,37900.0
2012-11-05 14:15:00,33.24,33.26,33.24,33.25,19300.0,21.9299,21.9431,21.9299,21.9365,19300.0
2012-11-05 14:20:00,33.24,33.27,33.24,33.26,44100.0,21.9299,21.9497,21.9299,21.9431,44100.0
2012-11-05 14:25:00,33.26,33.27,33.24,33.25,33700.0,21.9431,21.9497,21.9299,21.9365,33700.0
2012-11-05 14:30:00,33.24,33.29,33.24,33.29,34900.0,21.9299,21.9629,21.9299,21.9629,34900.0
2012-11-05 14:35:00,33.28,33.3,33.26,33.26,31600.0,21.9563,21.9695,21.9431,21.9431,31600.0
2012-11-05 14:40:00,33.27,33.29,33.26,33.28,56300.0,21.9497,21.9629,21.9431,21.9563,56300.0
2012-11-05 14:45:00,33.27,33.29,33.26,33.26,45900.0,21.9497,21.9629,21.9431,21.9431,45900.0
2012-11-05 14:50:00,33.27,33.3,33.25,33.29,52600.0,21.9497,21.9695,21.9365,21.9629,52600.0
2012-11-05 14:55:00,33.29,33.29,33.26,33.27,38600.0,21.9629,21.9629,21.9431,21.9497,38600.0
2012-11-05 15:00:00,33.26,33.3,33.26,33.3,103100.0,21.9431,21.9695,21.9431,21.9695,103100.0
2012-11-05 15:05:00,33.29,33.3,33.26,33.27,112400.0,21.9629,21.9695,21.9431,21.9497,112400.0
2012-11-05 15:10:00,33.27,33.27,33.22,33.23,96100.0,21.9497,21.9497,21.9167,21.9233,96100.0
2012-11-05 15:15:00,33.22,33.24,33.2,33.2,151600.0,21.9167,21.9299,21.9035,21.9035,151600.0
2012-11-05 15:20:00,33.2,33.24,33.2,33.21,127400.0,21.9035,21.9299,21.9035,21.9101,127400.0
2012-11-05 15:25:00,33.21,33.22,33.19,33.19,79600.0,21.9101,21.9167,21.8969,21.8969,79600.0
2012-11-05 15:30:00,33.2,33.2,33.17,33.18,142600.0,21.9035,21.9035,21.8837,21.8903,142600.0
2012-11-05 15:35:00,33.17,33.22,33.17,33.2,136300.0,21.8837,21.9167,21.8837,21.9035,136300.0
2012-11-05 15:40:00,33.2,33.24,33.2,33.23,170500.0,21.9035,21.9299,21.9035,21.9233,170500.0
2012-11-05 15:45:00,33.23,33.27,33.21,33.21,223300.0,21.9233,21.9497,21.9101,21.9101,223300.0
2012-11-05 15:50:00,33.21,33.26,33.19,33.2,362400.0,21.9101,21.9431,21.8969,21.9035,362400.0
2012-11-05 15:55:00,33.19,33.2,33.13,33.14,549600.0,21.8969,21.9035,21.8573,21.8639,549600.0
2012-11-06 09:30:00,33.21,33.41,33.19,33.41,72700.0,21.9101,22.042,21.8969,22.042,72700.0
2012-11-06 09:35:00,33.41,33.43,33.38,33.41,73000.0,22.042,22.0552,22.0222,22.042,73000.0
2012-11-06 09:40:00,33.41,33.49,33.41,33.46,113800.0,22.042,22.0948,22.042,22.075,113800.0
2012-11-06 09:45:00,33.46,33.5,33.45,33.5,91200.0,22.075,22.1014,22.0684,22.1014,91200.0
2012-11-06 09:50:00,33.5,33.53,33.46,33.49,157200.0,22.1014,22.1212,22.075,22.0948,157200.0
2012-11-06 09:55:00,33.5,33.55,33.47,33.55,95600.0,22.1014,22.1344,22.0816,22.1344,95600.0
2012-11-06 10:00:00,33.54,33.57,33.5,33.57,66300.0,22.1278,22.1476,22.1014,22.1476,66300.0
2012-11-06 10:05:00,33.58,33.58,33.53,33.54,57400.0,22.1542,22.1542,22.1212,22.1278,57400.0
2012-11-06 10:10:00,33.53,33.55,33.52,33.54,50300.0,22.1212,22.1344,22.1146,22.1278,50300.0
2012-11-06 10:15:00,33.54,33.55,33.53,33.53,45800.0,22.1278,22.1344,22.1212,22.1212,45800.0
2012-11-06 10:20:00,33.53,33.56,33.52,33.56,49900.0,22.1212,22.141,22.1146,22.141,49900.0
2012-11-06 10:25:00,33.56,33.57,33.51,33.51,52400.0,22.141,22.1476,22.108,22.108,52400.0
2012-11-06 10:30:00,33.51,33.52,33.44,33.48,58700.0,22.108,22.1146,22.0618,22.0882,58700.0
2012-11-06 10:35:00,33.48,33.49,33.47,33.47,51500.0,22.0882,22.0948,22.0816,22.0816,51500.0
2012-11-06 10:40:00,33.47,33.49,33.45,33.45,91600.0,22.0816,22.0948,22.0684,22.0684,91600.0
2012-11-06 10:45:00,33.45,33.49,33.45,33.45,67400.0,22.0684,22.0948,22.0684,22.0684,67400.0
2012-11-06 10:50:00,33.46,33.49,33.45,33.48,48600.0,22.075,22.0948,22.0684,22.0882,48600.0
2012-11-06 10:55:00,33.48,33.5,33.46,33.47,112000.0,22.0882,22.1014,22.075,22.0816,112000.0
2012-11-06 11:00:00,33.47,33.5,33.47,33.47,28500.0,22.0816,22.1014,22.0816,22.0816,28500.0
2012-11-06 11:05:00,33.47,33.49,33.47,33.48,30600.0,22.0816,22.0948,22.0816,22.0882,30600.0
2012-11-06 11:10:00,33.49,33.5,33.48,33.49,32100.0,22.0948,22.1014,22.0882,22.0948,32100.0
2012-11-06 11:15:00,33.5,33.54,33.49,33.53,77300.0,22.1014,22.1278,22.0948,22.1212,77300.0
2012-11-06 11:20:00,33.53,33.55,33.51,33.55,96300.0,22.1212,22.1344,22.108,22.1344,96300.0
2012-11-06 11:25:00,33.56,33.56,33.53,33.55,29400.0,22.141,22.141,22.1212,22.1344,29400.0
2012-11-06 11:30:00,33.55,33.57,33.54,33.57,28600.0,22.1344,22.1476,22.1278,22.1476,28600.0
2012-11-06 11:35:00,33.57,33.71,33.56,33.65,106600.0,22.1476,22.24,22.141,22.2004,106600.0
2012-11-06 11:40:00,33.65,33.73,33.65,33.72,79500.0,22.2004,22.2531,22.2004,22.2466,79500.0
2012-11-06 11:45:00,33.72,33.73,33.69,33.69,47900.0,22.2466,22.2531,22.2268,22.2268,47900.0
2012-11-06 11:50:00,33.69,33.73,33.68,33.72,67900.0,22.2268,22.2531,22.2202,22.2466,67900.0
2012-11-06 11:55:00,33.72,33.74,33.7,33.7,66700.0,22.2466,22.2597,22.2334,22.2334,66700.0
2012-11-06 12:00:00,33.7,33.79,33.69,33.77,98200.0,22.2334,22.2927,22.2268,22.2795,98200.0
2012-11-06 12:05:00,33.77,33.79,33.71,33.72,42600.0,22.2795,22.2927,22.24,22.2466,42600.0
2012-11-06 12:10:00,33.71,33.75,33.71,33.74,51400.0,22.24,22.2663,22.24,22.2597,51400.0
2012-11-06 12:15:00,33.75,33.76,33.72,33.74,43600.0,22.2663,22.2729,22.2466,22.2597,43600.0
2012-11-06 12:20:00,33.74,33.77,33.73,33.75,44600.0,22.2597,22.2795,22.2531,22.2663,44600.0
2012-11-06 12:25:00,33.75,33.77,33.72,33.73,32800.0,22.2663,22.2795,22.2466,22.2531,32800.0
2012-11-06 12:30:00,33.73,33.74,33.71,33.72,25400.0,22.2531,22.2597,22.24,22.2466,25400.0
2012-11-06 12:35:00,33.73,33.74,33.7,33.72,41500.0,22.2531,22.2597,22.2334,22.2466,41500.0
2012-11-06 12:40:00,33.72,33.73,33.71,33.71,44300.0,22.2466,22.2531,22.24,22.24,44300.0
2012-11-06 12:45:00,33.72,33.72,33.68,33.69,43400.0,22.2466,22.2466,22.2202,22.2268,43400.0
2012-11-06 12:50:00,33.69,33.72,33.69,33.7,27100.0,22.2268,22.2466,22.2268,22.2334,27100.0
2012-11-06 12:55:00,33.71,33.72,33.7,33.72,20500.0,22.24,22.2466,22.2334,22.2466,20500.0
2012-11-06 13:00:00,33.72,33.72,33.67,33.68,29800.0,22.2466,22.2466,22.2136,22.2202,29800.0
2012-11-06 13:05:00,33.68,33.72,33.67,33.68,40300.0,22.2202,22.2466,22.2136,22.2202,40300.0
2012-11-06 13:10:00,33.69,33.69,33.65,33.69,29600.0,22.2268,22.2268,22.2004,22.2268,29600.0
2012-11-06 13:15:00,33.68,33.69,33.63,33.65,35600.0,22.2202,22.2268,22.1872,22.2004,35600.0
2012-11-06 13:20:00,33.65,33.69,33.64,33.68,25400.0,22.2004,22.2268,22.1938,22.2202,25400.0
2012-11-06 13:25:00,33.67,33.7,33.66,33.69,45200.0,22.2136,22.2334,22.207,22.2268,45200.0
2012-11-06 13:30:00,33.68,33.7,33.66,33.66,37500.0,22.2202,22.2334,22.207,22.207,37500.0
2012-11-06 13:35:00,33.67,33.7,33.66,33.69,30200.0,22.2136,22.2334,22.207,22.2268,30200.0
2012-11-06 13:40:00,33.68,33.69,33.67,33.69,11400.0,22.2202,22.2268,22.2136,22.2268,11400.0
2012-11-06 13:45:00,33.69,33.7,33.68,33.69,32700.0,22.2268,22.2334,22.2202,22.2268,32700.0
2012-11-06 13:50:00,33.68,33.7,33.67,33.69,26800.0,22.2202,22.2334,22.2136,22.2268,26800.0
2012-11-06 13:55:00,33.68,33.69,33.65,33.65,26500.0,22.2202,22.2268,22.2004,22.2004,26500.0
2012-11-06 14:00:00,33.66,33.69,33.66,33.69,40000.0,22.207,22.2268,22.207,22.2268,40000.0
2012-11-06 14:05:00,33.69,33.69,33.66,33.66,34700.0,22.2268,22.2268,22.207,22.207,34700.0
2012-11-06 14:10:00,33.66,33.69,33.66,33.69,21800.0,22.207,22.2268,22.207,22.2268,21800.0
2012-11-06 14:15:00,33.69,33.69,33.66,33.67,22400.0,22.2268,22.2268,22.207,22.2136,22400.0
2012-11-06 14:20:00,33.67,33.68,33.64,33.66,41600.0,22.2136,22.2202,22.1938,22.207,41600.0
2012-11-06 14:25:00,33.66,33.66,33.64,33.66,37600.0,22.207,22.207,22.1938,22.207,37600.0
2012-11-06 14:30:00,33.65,33.67,33.64,33.66,51500.0,22.2004,22.2136,22.1938,22.207,51500.0
2012-11-06 14:35:00,33.66,33.67,33.66,33.66,18400.0,22.207,22.2136,22.207,22.207,18400.0
2012-11-06 14:40:00,33.66,33.67,33.63,33.64,46800.0,22.207,22.2136,22.1872,22.1938,46800.0
2012-11-06 14:45:00,33.64,33.65,33.6,33.6,67700.0,22.1938,22.2004,22.1674,22.1674,67700.0
2012-11-06 14:50:00,33.61,33.63,33.57,33.58,70800.0,22.174,22.1872,22.1476,22.1542,70800.0
2012-11-06 14:55:00,33.57,33.59,33.56,33.58,57200.0,22.1476,22.1608,22.141,22.1542,57200.0
2012-11-06 15:00:00,33.58,33.58,33.55,33.56,67100.0,22.1542,22.1542,22.1344,22.141,67100.0
2012-11-06 15:05:00,33.56,33.58,33.54,33.55,94500.0,22.141,22.1542,22.1278,22.1344,94500.0
2012-11-06 15:10:00,33.55,33.57,33.53,33.53,77300.0,22.1344,22.1476,22.1212,22.1212,77300.0
2012-11-06 15:15:00,33.54,33.55,33.53,33.54,99500.0,22.1278,22.1344,22.1212,22.1278,99500.0
2012-11-06 15:20:00,33.54,33.54,33.51,33.54,78500.0,22.1278,22.1278,22.108,22.1278,78500.0
2012-11-06 15:25:00,33.54,33.55,33.45,33.47,210900.0,22.1278,22.1344,22.0684,22.0816,210900.0
2012-11-06 15:30:00,33.47,33.49,33.44,33.49,198400.0,22.0816,22.0948,22.0618,22.0948,198400.0
2012-11-06 15:35:00,33.49,33.53,33.47,33.53,101200.0,22.0948,22.1212,22.0816,22.1212,101200.0
2012-11-06 15:40:00,33.53,33.55,33.5,33.53,184200.0,22.1212,22.1344,22.1014,22.1212,184200.0
2012-11-06 15:45:00,33.53,33.59,33.53,33.58,188800.0,22.1212,22.1608,22.1212,22.1542,188800.0
2012-11-06 15:50:00,33.58,33.58,33.54,33.54,227000.0,22.1542,22.1542,22.1278,22.1278,227000.0
2012-11-06 15:55:00,33.54,33.59,33.52,33.58,646500.0,22.1278,22.1608,22.1146,22.1542,646500.0
2012-11-07 09:30:00,33.29,33.29,32.98,33.01,223300.0,21.9629,21.9629,21.7583,21.7781,223300.0
2012-11-07 09:35:00,33.01,33.15,32.99,33.14,281300.0,21.7781,21.8705,21.7649,21.8639,281300.0
2012-11-07 09:40:00,33.14,33.2,33.11,33.12,149600.0,21.8639,21.9035,21.8441,21.8507,149600.0
2012-11-07 09:45:00,33.12,33.22,33.08,33.21,94900.0,21.8507,21.9167,21.8243,21.9101,94900.0
2012-11-07 09:50:00,33.21,33.23,33.14,33.14,229800.0,21.9101,21.9233,21.8639,21.8639,229800.0
2012-11-07 09:55:00,33.14,33.14,33.02,33.05,99500.0,21.8639,21.8639,21.7847,21.8045,99500.0
2012-11-07 10:00:00,33.05,33.05,32.89,32.98,127700.0,21.8045,21.8045,21.699,21.7583,127700.0
2012-11-07 10:05:00,32.98,33.03,32.95,33.0,164600.0,21.7583,21.7913,21.7385,21.7715,164600.0
2012-11-07 10:10:00,32.99,33.01,32.93,32.93,90900.0,21.7649,21.7781,21.7254,21.7254,90900.0
2012-11-07 10:15:00,32.93,32.98,32.89,32.91,183300.0,21.7254,21.7583,21.699,21.7122,183300.0
2012-11-07 10:20:00,32.91,32.95,32.89,32.93,77600.0,21.7122,21.7385,21.699,21.7254,77600.0
2012-11-07 10:25:00,32.93,32.94,32.88,32.91,58900.0,21.7254,21.732,21.6924,21.7122,58900.0
2012-11-07 10:30:00,32.91,32.98,32.9,32.92,109000.0,21.7122,21.7583,21.7056,21.7188,109000.0
2012-11-07 10:35:00,32.93,32.97,32.89,32.97,175900.0,21.7254,21.7517,21.699,21.7517,175900.0
2012-11-07 10:40:00,32.96,32.96,32.93,32.94,48300.0,21.7451,21.7451,21.7254,21.732,48300.0
2012-11-07 10:45:00,32.94,32.95,32.82,32.84,91000.0,21.732,21.7385,21.6528,21.666,91000.0
2012-11-07 10:50:00,32.84,32.86,32.79,32.82,146900.0,21.666,21.6792,21.633,21.6528,146900.0
2012-11-07 10:55:00,32.83,32.84,32.71,32.73,220800.0,21.6594,21.666,21.5802,21.5934,220800.0
2012-11-07 11:00:00,32.73,32.84,32.73,32.83,66700.0,21.5934,21.666,21.5934,21.6594,66700.0
2012-11-07 11:05:00,32.83,32.86,32.79,32.84,85600.0,21.6594,21.6792,21.633,21.666,85600.0
2012-11-07 11:10:00,32.82,32.83,32.77,32.79,99400.0,21.6528,21.6594,21.6198,21.633,99400.0
2012-11-07 11:15:00,32.78,32.79,32.67,32.69,117000.0,21.6264,21.633,21.5538,21.567,117000.0
2012-11-07 11:20:00,32.69,32.73,32.58,32.58,171100.0,21.567,21.5934,21.4944,21.4944,171100.0
2012-11-07 11:25:00,32.58,32.63,32.55,32.56,137700.0,21.4944,21.5274,21.4747,21.4812,137700.0
2012-11-07 11:30:00,32.56,32.61,32.46,32.59,214700.0,21.4812,21.5142,21.4153,21.501,214700.0
2012-11-07 11:35:00,32.58,32.7,32.57,32.7,66700.0,21.4944,21.5736,21.4878,21.5736,66700.0
2012-11-07 11:40:00,32.7,32.71,32.66,32.68,74300.0,21.5736,21.5802,21.5472,21.5604,74300.0
2012-11-07 11:45:00,32.68,32.76,32.63,32.75,68800.0,21.5604,21.6132,21.5274,21.6066,68800.0
2012-11-07 11:50:00,32.75,32.76,32.7,32.75,43200.0,21.6066,21.6132,21.5736,21.6066,43200.0
2012-11-07 11:55:00,32.75,32.77,32.7,32.73,56100.0,21.6066,21.6198,21.5736,21.5934,56100.0
2012-11-07 12:00:00,32.73,32.76,32.7,32.75,41100.0,21.5934,21.6132,21.5736,21.6066,41100.0
2012-11-07 12:05:00,32.75,32.75,32.7,32.71,35500.0,21.6066,21.6066,21.5736,21.5802,35500.0
2012-11-07 12:10:00,32.72,32.75,32.7,32.73,54200.0,21.5868,21.6066,21.5736,21.5934,54200.0
2012-11-07 12:15:00,32.72,32.79,32.72,32.79,54500.0,21.5868,21.633,21.5868,21.633,54500.0
2012-11-07 12:20:00,32.79,32.79,32.73,32.75,58500.0,21.633,21.633,21.5934,21.6066,58500.0
2012-11-07 12:25:00,32.75,32.75,32.7,32.7,60100.0,21.6066,21.6066,21.5736,21.5736,60100.0
2012-11-07 12:30:00,32.7,32.72,32.68,32.7,90200.0,21.5736,21.5868,21.5604,21.5736,90200.0
2012-11-07 12:35:00,32.7,32.73,32.69,32.73,81000.0,21.5736,21.5934,21.567,21.5934,81000.0
2012-11-07 12:40:00,32.72,32.73,32.67,32.69,65600.0,21.5868,21.5934,21.5538,21.567,65600.0
2012-11-07 12:45:00,32.68,32.71,32.68,32.7,43400.0,21.5604,21.5802,21.5604,21.5736,43400.0
2012-11-07 12:50:00,32.7,32.71,32.69,32.7,40500.0,21.5736,21.5802,21.567,21.5736,40500.0
2012-11-07 12:55:00,32.7,32.7,32.66,32.68,68500.0,21.5736,21.5736,21.5472,21.5604,68500.0
2012-11-07 13:00:00,32.68,32.71,32.66,32.7,59100.0,21.5604,21.5802,21.5472,21.5736,59100.0
2012-11-07 13:05:00,32.71,32.77,32.68,32.74,204500.0,21.5802,21.6198,21.5604,21.6,204500.0
2012-11-07 13:10:00,32.73,32.76,32.69,32.71,127300.0,21.5934,21.6132,21.567,21.5802,127300.0
2012-11-07 13:15:00,32.71,32.72,32.65,32.65,80000.0,21.5802,21.5868,21.5406,21.5406,80000.0
2012-11-07 13:20:00,32.66,32.71,32.66,32.68,89200.0,21.5472,21.5802,21.5472,21.5604,89200.0
2012-11-07 13:25:00,32.68,32.7,32.67,32.68,22000.0,21.5604,21.5736,21.5538,21.5604,22000.0
2012-11-07 13:30:00,32.68,32.72,32.66,32.68,47200.0,21.5604,21.5868,21.5472,21.5604,47200.0
2012-11-07 13:35:00,32.68,32.74,32.68,32.73,37200.0,21.5604,21.6,21.5604,21.5934,37200.0
2012-11-07 13:40:00,32.73,32.73,32.65,32.66,107300.0,21.5934,21.5934,21.5406,21.5472,107300.0
2012-11-07 13:45:00,32.66,32.69,32.62,32.62,80000.0,21.5472,21.567,21.5208,21.5208,80000.0
2012-11-07 13:50:00,32.63,32.65,32.61,32.64,104100.0,21.5274,21.5406,21.5142,21.534,104100.0
2012-11-07 13:55:00,32.64,32.65,32.59,32.6,83200.0,21.534,21.5406,21.501,21.5076,83200.0
2012-11-07 14:00:00,32.61,32.62,32.59,32.59,86600.0,21.5142,21.5208,21.501,21.501,86600.0
2012-11-07 14:05:00,32.6,32.63,32.6,32.61,61000.0,21.5076,21.5274,21.5076,21.5142,61000.0
2012-11-07 14:10:00,32.62,32.63,32.57,32.59,65600.0,21.5208,21.5274,21.4878,21.501,65600.0
2012-11-07 14:15:00,32.59,32.59,32.56,32.59,52700.0,21.501,21.501,21.4812,21.501,52700.0
2012-11-07 14:20:00,32.58,32.6,32.56,32.59,65000.0,21.4944,21.5076,21.4812,21.501,65000.0
2012-11-07 14:25:00,32.59,32.6,32.57,32.6,91300.0,21.501,21.5076,21.4878,21.5076,91300.0
2012-11-07 14:30:00,32.6,32.61,32.52,32.52,146800.0,21.5076,21.5142,21.4549,21.4549,146800.0
2012-11-07 14:35:00,32.53,32.55,32.48,32.5,124100.0,21.4615,21.4747,21.4285,21.4417,124100.0
2012-11-07 14:40:00,32.5,32.52,32.49,32.51,66100.0,21.4417,21.4549,21.4351,21.4483,66100.0
2012-11-07 14:45:00,32.51,32.54,32.5,32.52,95900.0,21.4483,21.4681,21.4417,21.4549,95900.0
2012-11-07 14:50:00,32.52,32.52,32.46,32.48,98800.0,21.4549,21.4549,21.4153,21.4285,98800.0
2012-11-07 14:55:00,32.48,32.54,32.48,32.52,82100.0,21.4285,21.4681,21.4285,21.4549,82100.0
2012-11-07 15:00:00,32.52,32.54,32.48,32.51,80400.0,21.4549,21.4681,21.4285,21.4483,80400.0
2012-11-07 15:05:00,32.5,32.51,32.46,32.48,149100.0,21.4417,21.4483,21.4153,21.4285,149100.0
2012-11-07 15:10:00,32.48,32.52,32.46,32.48,112600.0,21.4285,21.4549,21.4153,21.4285,112600.0
2012-11-07 15:15:00,32.48,32.5,32.46,32.48,125700.0,21.4285,21.4417,21.4153,21.4285,125700.0
2012-11-07 15:20:00,32.49,32.52,32.48,32.52,124800.0,21.4351,21.4549,21.4285,21.4549,124800.0
2012-11-07 15:25:00,32.52,32.59,32.49,32.58,197300.0,21.4549,21.501,21.4351,21.4944,197300.0
2012-11-07 15:30:00,32.58,32.6,32.52,32.57,217800.0,21.4944,21.5076,21.4549,21.4878,217800.0
2012-11-07 15:35:00,32.57,32.57,32.48,32.48,208300.0,21.4878,21.4878,21.4285,21.4285,208300.0
2012-11-07 15:40:00,32.48,32.53,32.48,32.52,230900.0,21.4285,21.4615,21.4285,21.4549,230900.0
2012-11-07 15:45:00,32.52,32.58,32.46,32.47,389100.0,21.4549,21.4944,21.4153,21.4219,389100.0
2012-11-07 15:50:00,32.47,32.55,32.46,32.49,406800.0,21.4219,21.4747,21.4153,21.4351,406800.0
2012-11-07 15:55:00,32.5,32.5,32.35,32.39,1135100.0,21.4417,21.4417,21.3427,21.3691,1135100.0
2012-11-08 09:30:00,32.45,32.57,32.37,32.55,188800.0,21.4087,21.4878,21.3559,21.4747,188800.0
2012-11-08 09:35:00,32.55,32.75,32.51,32.72,241700.0,21.4747,21.6066,21.4483,21.5868,241700.0
2012-11-08 09:40:00,32.74,32.96,32.74,32.89,322300.0,21.6,21.7451,21.6,21.699,322300.0
2012-11-08 09:45:00,32.88,32.89,32.81,32.84,118800.0,21.6924,21.699,21.6462,21.666,118800.0
2012-11-08 09:50:00,32.84,32.85,32.74,32.77,72800.0,21.666,21.6726,21.6,21.6198,72800.0
2012-11-08 09:55:00,32.77,32.8,32.74,32.77,94400.0,21.6198,21.6396,21.6,21.6198,94400.0
2012-11-08 10:00:00,32.77,32.81,32.72,32.75,114700.0,21.6198,21.6462,21.5868,21.6066,114700.0
2012-11-08 10:05:00,32.74,32.75,32.65,32.66,105400.0,21.6,21.6066,21.5406,21.5472,105400.0
2012-11-08 10:10:00,32.66,32.71,32.65,32.71,63400.0,21.5472,21.5802,21.5406,21.5802,63400.0
2012-11-08 10:15:00,32.71,32.72,32.66,32.68,121200.0,21.5802,21.5868,21.5472,21.5604,121200.0
2012-11-08 10:20:00,32.69,32.69,32.56,32.59,115000.0,21.567,21.567,21.4812,21.501,115000.0
2012-11-08 10:25:00,32.6,32.65,32.57,32.64,115200.0,21.5076,21.5406,21.4878,21.534,115200.0
2012-11-08 10:30:00,32.64,32.68,32.57,32.66,205600.0,21.534,21.5604,21.4878,21.5472,205600.0
2012-11-08 10:35:00,32.66,32.66,32.59,32.64,63200.0,21.5472,21.5472,21.501,21.534,63200.0
2012-11-08 10:40:00,32.65,32.66,32.53,32.57,157400.0,21.5406,21.5472,21.4615,21.4878,157400.0
2012-11-08 10:45:00,32.57,32.6,32.56,32.57,107200.0,21.4878,21.5076,21.4812,21.4878,107200.0
2012-11-08 10:50:00,32.57,32.62,32.54,32.59,144300.0,21.4878,21.5208,21.4681,21.501,144300.0
2012-11-08 10:55:00,32.6,32.62,32.52,32.54,198200.0,21.5076,21.5208,21.4549,21.4681,198200.0
2012-11-08 11:00:00,32.55,32.59,32.46,32.5,95300.0,21.4747,21.501,21.4153,21.4417,95300.0
2012-11-08 11:05:00,32.49,32.56,32.47,32.54,187600.0,21.4351,21.4812,21.4219,21.4681,187600.0
2012-11-08 11:10:00,32.53,32.54,32.49,32.53,69400.0,21.4615,21.4681,21.4351,21.4615,69400.0
2012-11-08 11:15:00,32.52,32.54,32.46,32.47,154700.0,21.4549,21.4681,21.4153,21.4219,154700.0
2012-11-08 11:20:00,32.48,32.51,32.45,32.51,65500.0,21.4285,21.4483,21.4087,21.4483,65500.0
2012-11-08 11:25:00,32.51,32.55,32.5,32.55,92300.0,21.4483,21.4747,21.4417,21.4747,92300.0
2012-11-08 11:30:00,32.55,32.56,32.51,32.51,78700.0,21.4747,21.4812,21.4483,21.4483,78700.0
2012-11-08 11:35:00,32.51,32.55,32.47,32.55,125200.0,21.4483,21.4747,21.4219,21.4747,125200.0
2012-11-08 11:40:00,32.54,32.57,32.51,32.56,75900.0,21.4681,21.4878,21.4483,21.4812,75900.0
2012-11-08 11:45:00,32.56,32.58,32.55,32.57,51200.0,21.4812,21.4944,21.4747,21.4878,51200.0
2012-11-08 11:50:00,32.56,32.61,32.55,32.61,56400.0,21.4812,21.5142,21.4747,21.5142,56400.0
2012-11-08 11:55:00,32.6,32.63,32.58,32.58,35500.0,21.5076,21.5274,21.4944,21.4944,35500.0
2012-11-08 12:00:00,32.59,32.59,32.53,32.56,42900.0,21.501,21.501,21.4615,21.4812,42900.0
2012-11-08 12:05:00,32.55,32.58,32.51,32.52,39800.0,21.4747,21.4944,21.4483,21.4549,39800.0
2012-11-08 12:10:00,32.52,32.53,32.45,32.49,52900.0,21.4549,21.4615,21.4087,21.4351,52900.0
2012-11-08 12:15:00,32.5,32.52,32.47,32.5,97200.0,21.4417,21.4549,21.4219,21.4417,97200.0
2012-11-08 12:20:00,32.5,32.55,32.48,32.53,77000.0,21.4417,21.4747,21.4285,21.4615,77000.0
2012-11-08 12:25:00,32.52,32.54,32.5,32.54,52400.0,21.4549,21.4681,21.4417,21.4681,52400.0
2012-11-08 12:30:00,32.54,32.55,32.49,32.53,52000.0,21.4681,21.4747,21.4351,21.4615,52000.0
2012-11-08 12:35:00,32.54,32.54,32.43,32.49,64100.0,21.4681,21.4681,21.3955,21.4351,64100.0
2012-11-08 12:40:00,32.49,32.52,32.48,32.49,42400.0,21.4351,21.4549,21.4285,21.4351,42400.0
2012-11-08 12:45:00,32.48,32.48,32.41,32.46,68000.0,21.4285,21.4285,21.3823,21.4153,68000.0
2012-11-08 12:50:00,32.45,32.47,32.45,32.45,44000.0,21.4087,21.4219,21.4087,21.4087,44000.0
2012-11-08 12:55:00,32.46,32.51,32.46,32.51,122400.0,21.4153,21.4483,21.4153,21.4483,122400.0
2012-11-08 13:00:00,32.5,32.52,32.48,32.49,44600.0,21.4417,21.4549,21.4285,21.4351,44600.0
2012-11-08 13:05:00,32.48,32.49,32.46,32.48,37300.0,21.4285,21.4351,21.4153,21.4285,37300.0
2012-11-08 13:10:00,32.47,32.48,32.41,32.42,65200.0,21.4219,21.4285,21.3823,21.3889,65200.0
2012-11-08 13:15:00,32.43,32.43,32.37,32.37,92600.0,21.3955,21.3955,21.3559,21.3559,92600.0
2012-11-08 13:20:00,32.37,32.41,32.34,32.37,58400.0,21.3559,21.3823,21.3361,21.3559,58400.0
2012-11-08 13:25:00,32.36,32.37,32.26,32.31,101000.0,21.3493,21.3559,21.2833,21.3163,101000.0
2012-11-08 13:30:00,32.31,32.33,32.25,32.32,104600.0,21.3163,21.3295,21.2767,21.3229,104600.0
2012-11-08 13:35:00,32.32,32.33,32.29,32.31,155300.0,21.3229,21.3295,21.3031,21.3163,155300.0
2012-11-08 13:40:00,32.32,32.33,32.3,32.3,50400.0,21.3229,21.3295,21.3097,21.3097,50400.0
2012-11-08 13:45:00,32.3,32.35,32.28,32.34,65100.0,21.3097,21.3427,21.2965,21.3361,65100.0
2012-11-08 13:50:00,32.34,32.38,32.33,32.38,66500.0,21.3361,21.3625,21.3295,21.3625,66500.0
2012-11-08 13:55:00,32.38,32.41,32.36,32.41,96100.0,21.3625,21.3823,21.3493,21.3823,96100.0
2012-11-08 14:00:00,32.41,32.41,32.33,32.33,78500.0,21.3823,21.3823,21.3295,21.3295,78500.0
2012-11-08 14:05:00,32.33,32.34,32.31,32.32,51000.0,21.3295,21.3361,21.3163,21.3229,51000.0
2012-11-08 14:10:00,32.33,32.37,32.31,32.37,39000.0,21.3295,21.3559,21.3163,21.3559,39000.0
2012-11-08 14:15:00,32.37,32.39,32.31,32.32,59400.0,21.3559,21.3691,21.3163,21.3229,59400.0
2012-11-08 14:20:00,32.31,32.33,32.3,32.31,62700.0,21.3163,21.3295,21.3097,21.3163,62700.0
2012-11-08 14:25:00,32.32,32.33,32.3,32.32,67000.0,21.3229,21.3295,21.3097,21.3229,67000.0
2012-11-08 14:30:00,32.33,32.34,32.3,32.3,48800.0,21.3295,21.3361,21.3097,21.3097,48800.0
2012-11-08 14:35:00,32.3,32.32,32.28,32.29,58400.0,21.3097,21.3229,21.2965,21.3031,58400.0
2012-11-08 14:40:00,32.29,32.34,32.28,32.32,74400.0,21.3031,21.3361,21.2965,21.3229,74400.0
2012-11-08 14:45:00,32.33,32.37,32.31,32.37,80000.0,21.3295,21.3559,21.3163,21.3559,80000.0
2012-11-08 14:50:00,32.37,32.38,32.32,32.34,64000.0,21.3559,21.3625,21.3229,21.3361,64000.0
2012-11-08 14:55:00,32.34,32.38,32.32,32.32,44900.0,21.3361,21.3625,21.3229,21.3229,44900.0
2012-11-08 15:00:00,32.32,32.35,32.31,32.34,85100.0,21.3229,21.3427,21.3163,21.3361,85100.0
2012-11-08 15:05:00,32.34,32.39,32.34,32.34,86900.0,21.3361,21.3691,21.3361,21.3361,86900.0
2012-11-08 15:10:00,32.34,32.41,32.34,32.38,122300.0,21.3361,21.3823,21.3361,21.3625,122300.0
2012-11-08 15:15:00,32.38,32.4,32.35,32.38,110900.0,21.3625,21.3757,21.3427,21.3625,110900.0
2012-11-08 15:20:00,32.39,32.42,32.34,32.35,105300.0,21.3691,21.3889,21.3361,21.3427,105300.0
2012-11-08 15:25:00,32.35,32.37,32.33,32.35,109800.0,21.3427,21.3559,21.3295,21.3427,109800.0
2012-11-08 15:30:00,32.35,32.36,32.29,32.31,133000.0,21.3427,21.3493,21.3031,21.3163,133000.0
2012-11-08 15:35:00,32.31,32.36,32.3,32.35,196100.0,21.3163,21.3493,21.3097,21.3427,196100.0
2012-11-08 15:40:00,32.34,32.38,32.27,32.31,222800.0,21.3361,21.3625,21.2899,21.3163,222800.0
2012-11-08 15:45:00,32.31,32.35,32.28,32.3,340600.0,21.3163,21.3427,21.2965,21.3097,340600.0
2012-11-08 15:50:00,32.3,32.35,32.29,32.34,345900.0,21.3097,21.3427,21.3031,21.3361,345900.0
2012-11-08 15:55:00,32.34,32.34,32.17,32.17,568200.0,21.3361,21.3361,21.2239,21.2239,568200.0
2012-11-09 09:30:00,32.13,32.24,32.05,32.15,185600.0,21.1976,21.2701,21.1448,21.2108,185600.0
2012-11-09 09:35:00,32.15,32.27,32.15,32.26,112300.0,21.2108,21.2899,21.2108,21.2833,112300.0
2012-11-09 09:40:00,32.26,32.33,32.21,32.29,203300.0,21.2833,21.3295,21.2503,21.3031,203300.0
2012-11-09 09:45:00,32.28,32.29,32.19,32.23,145000.0,21.2965,21.3031,21.2371,21.2635,145000.0
2012-11-09 09:50:00,32.23,32.25,32.17,32.22,125800.0,21.2635,21.2767,21.2239,21.2569,125800.0
2012-11-09 09:55:00,32.22,32.23,32.19,32.22,181900.0,21.2569,21.2635,21.2371,21.2569,181900.0
2012-11-09 10:00:00,32.22,32.35,32.21,32.34,177700.0,21.2569,21.3427,21.2503,21.3361,177700.0
2012-11-09 10:05:00,32.34,32.4,32.26,32.4,100200.0,21.3361,21.3757,21.2833,21.3757,100200.0
2012-11-09 10:10:00,32.4,32.49,32.38,32.44,130700.0,21.3757,21.4351,21.3625,21.4021,130700.0
2012-11-09 10:15:00,32.44,32.45,32.38,32.45,116100.0,21.4021,21.4087,21.3625,21.4087,116100.0
2012-11-09 10:20:00,32.45,32.53,32.44,32.52,86000.0,21.4087,21.4615,21.4021,21.4549,86000.0
2012-11-09 10:25:00,32.53,32.55,32.48,32.52,136500.0,21.4615,21.4747,21.4285,21.4549,136500.0
2012-11-09 10:30:00,32.53,32.54,32.45,32.48,139600.0,21.4615,21.4681,21.4087,21.4285,139600.0
2012-11-09 10:35:00,32.49,32.54,32.44,32.45,94500.0,21.4351,21.4681,21.4021,21.4087,94500.0
2012-11-09 10:40:00,32.46,32.58,32.45,32.57,111600.0,21.4153,21.4944,21.4087,21.4878,111600.0
2012-11-09 10:45:00,32.56,32.57,32.47,32.47,107700.0,21.4812,21.4878,21.4219,21.4219,107700.0
2012-11-09 10:50:00,32.47,32.49,32.44,32.48,93200.0,21.4219,21.4351,21.4021,21.4285,93200.0
2012-11-09 10:55:00,32.48,32.48,32.42,32.45,60600.0,21.4285,21.4285,21.3889,21.4087,60600.0
2012-11-09 11:00:00,32.44,32.49,32.43,32.46,122100.0,21.4021,21.4351,21.3955,21.4153,122100.0
2012-11-09 11:05:00,32.47,32.51,32.46,32.5,73000.0,21.4219,21.4483,21.4153,21.4417,73000.0
2012-11-09 11:10:00,32.5,32.55,32.49,32.49,76900.0,21.4417,21.4747,21.4351,21.4351,76900.0
2012-11-09 11:15:00,32.49,32.53,32.48,32.52,56400.0,21.4351,21.4615,21.4285,21.4549,56400.0
2012-11-09 11:20:00,32.51,32.51,32.4,32.42,150100.0,21.4483,21.4483,21.3757,21.3889,150100.0
2012-11-09 11:25:00,32.43,32.47,32.42,32.47,38200.0,21.3955,21.4219,21.3889,21.4219,38200.0
2012-11-09 11:30:00,32.47,32.48,32.42,32.42,73900.0,21.4219,21.4285,21.3889,21.3889,73900.0
2012-11-09 11:35:00,32.42,32.5,32.39,32.46,89500.0,21.3889,21.4417,21.3691,21.4153,89500.0
2012-11-09 11:40:00,32.47,32.48,32.44,32.45,44100.0,21.4219,21.4285,21.4021,21.4087,44100.0
2012-11-09 11:45:00,32.45,32.47,32.44,32.45,65800.0,21.4087,21.4219,21.4021,21.4087,65800.0
2012-11-09 11:50:00,32.45,32.46,32.4,32.41,53800.0,21.4087,21.4153,21.3757,21.3823,53800.0
2012-11-09 11:55:00,32.41,32.42,32.38,32.42,49400.0,21.3823,21.3889,21.3625,21.3889,49400.0
2012-11-09 12:00:00,32.42,32.46,32.42,32.45,54200.0,21.3889,21.4153,21.3889,21.4087,54200.0
2012-11-09 12:05:00,32.46,32.46,32.43,32.46,55800.0,21.4153,21.4153,21.3955,21.4153,55800.0
2012-11-09 12:10:00,32.46,32.5,32.45,32.49,85200.0,21.4153,21.4417,21.4087,21.4351,85200.0
2012-11-09 12:15:00,32.49,32.54,32.48,32.52,98600.0,21.4351,21.4681,21.4285,21.4549,98600.0
2012-11-09 12:20:00,32.52,32.55,32.52,32.54,86400.0,21.4549,21.4747,21.4549,21.4681,86400.0
2012-11-09 12:25:00,32.53,32.57,32.53,32.54,93100.0,21.4615,21.4878,21.4615,21.4681,93100.0
2012-11-09 12:30:00,32.54,32.58,32.53,32.58,86500.0,21.4681,21.4944,21.4615,21.4944,86500.0
2012-11-09 12:35:00,32.58,32.59,32.54,32.54,63900.0,21.4944,21.501,21.4681,21.4681,63900.0
2012-11-09 12:40:00,32.54,32.56,32.52,32.52,51800.0,21.4681,21.4812,21.4549,21.4549,51800.0
2012-11-09 12:45:00,32.52,32.55,32.52,32.54,33100.0,21.4549,21.4747,21.4549,21.4681,33100.0
2012-11-09 12:50:00,32.56,32.56,32.53,32.54,23300.0,21.4812,21.4812,21.4615,21.4681,23300.0
2012-11-09 12:55:00,32.54,32.54,32.48,32.5,27000.0,21.4681,21.4681,21.4285,21.4417,27000.0
2012-11-09 13:00:00,32.5,32.57,32.49,32.56,85600.0,21.4417,21.4878,21.4351,21.4812,85600.0
2012-11-09 13:05:00,32.56,32.58,32.55,32.57,74300.0,21.4812,21.4944,21.4747,21.4878,74300.0
2012-11-09 13:10:00,32.57,32.58,32.4,32.41,166900.0,21.4878,21.4944,21.3757,21.3823,166900.0
2012-11-09 13:15:00,32.41,32.51,32.41,32.48,55000.0,21.3823,21.4483,21.3823,21.4285,55000.0
2012-11-09 13:20:00,32.48,32.49,32.38,32.39,53200.0,21.4285,21.4351,21.3625,21.3691,53200.0
2012-11-09 13:25:00,32.39,32.4,32.26,32.27,74800.0,21.3691,21.3757,21.2833,21.2899,74800.0
2012-11-09 13:30:00,32.28,32.31,32.23,32.29,103100.0,21.2965,21.3163,21.2635,21.3031,103100.0
2012-11-09 13:35:00,32.3,32.32,32.26,32.28,57200.0,21.3097,21.3229,21.2833,21.2965,57200.0
2012-11-09 13:40:00,32.27,32.3,32.19,32.22,214300.0,21.2899,21.3097,21.2371,21.2569,214300.0
2012-11-09 13:45:00,32.22,32.23,32.15,32.16,394800.0,21.2569,21.2635,21.2108,21.2174,394800.0
2012-11-09 13:50:00,32.17,32.2,32.15,32.16,439500.0,21.2239,21.2437,21.2108,21.2174,439500.0
2012-11-09 13:55:00,32.16,32.17,32.12,32.16,142200.0,21.2174,21.2239,21.191,21.2174,142200.0
2012-11-09 14:00:00,32.16,32.17,32.11,32.12,147800.0,21.2174,21.2239,21.1844,21.191,147800.0
2012-11-09 14:05:00,32.12,32.15,32.11,32.13,92100.0,21.191,21.2108,21.1844,21.1976,92100.0
2012-11-09 14:10:00,32.13,32.16,32.1,32.14,157100.0,21.1976,21.2174,21.1778,21.2042,157100.0
2012-11-09 14:15:00,32.14,32.21,32.14,32.17,83700.0,21.2042,21.2503,21.2042,21.2239,83700.0
2012-11-09 14:20:00,32.17,32.22,32.16,32.2,46700.0,21.2239,21.2569,21.2174,21.2437,46700.0
2012-11-09 14:25:00,32.21,32.23,32.17,32.23,68600.0,21.2503,21.2635,21.2239,21.2635,68600.0
2012-11-09 14:30:00,32.24,32.31,32.22,32.27,85000.0,21.2701,21.3163,21.2569,21.2899,85000.0
2012-11-09 14:35:00,32.28,32.29,32.22,32.23,119800.0,21.2965,21.3031,21.2569,21.2635,119800.0
2012-11-09 14:40:00,32.23,32.24,32.2,32.22,42900.0,21.2635,21.2701,21.2437,21.2569,42900.0
2012-11-09 14:45:00,32.22,32.22,32.15,32.16,110700.0,21.2569,21.2569,21.2108,21.2174,110700.0
2012-11-09 14:50:00,32.16,32.19,32.13,32.13,37900.0,21.2174,21.2371,21.1976,21.1976,37900.0
2012-11-09 14:55:00,32.13,32.16,32.11,32.15,69500.0,21.1976,21.2174,21.1844,21.2108,69500.0
2012-11-09 15:00:00,32.15,32.15,32.12,32.15,52600.0,21.2108,21.2108,21.191,21.2108,52600.0
2012-11-09 15:05:00,32.15,32.16,32.1,32.15,79400.0,21.2108,21.2174,21.1778,21.2108,79400.0
2012-11-09 15:10:00,32.15,32.16,32.13,32.14,109600.0,21.2108,21.2174,21.1976,21.2042,109600.0
2012-11-09 15:15:00,32.15,32.15,32.11,32.13,79000.0,21.2108,21.2108,21.1844,21.1976,79000.0
2012-11-09 15:20:00,32.13,32.16,32.12,32.16,87100.0,21.1976,21.2174,21.191,21.2174,87100.0
2012-11-09 15:25:00,32.16,32.18,32.12,32.18,71600.0,21.2174,21.2305,21.191,21.2305,71600.0
2012-11-09 15:30:00,32.18,32.18,32.13,32.13,63800.0,21.2305,21.2305,21.1976,21.1976,63800.0
2012-11-09 15:35:00,32.14,32.14,32.07,32.1,131100.0,21.2042,21.2042,21.158,21.1778,131100.0
2012-11-09 15:40:00,32.1,32.19,32.09,32.19,126400.0,21.1778,21.2371,21.1712,21.2371,126400.0
2012-11-09 15:45:00,32.19,32.25,32.19,32.21,243100.0,21.2371,21.2767,21.2371,21.2503,243100.0
2012-11-09 15:50:00,32.22,32.23,32.13,32.14,195300.0,21.2569,21.2635,21.1976,21.2042,195300.0
2012-11-09 15:55:00,32.14,32.15,32.07,32.08,552600.0,21.2042,21.2108,21.158,21.1646,552600.0
2012-11-12 09:30:00,32.17,32.26,32.07,32.1,113200.0,21.2239,21.2833,21.158,21.1778,113200.0
2012-11-12 09:35:00,32.12,32.17,31.98,32.07,142600.0,21.191,21.2239,21.0986,21.158,142600.0
2012-11-12 09:40:00,32.07,32.11,32.05,32.06,63900.0,21.158,21.1844,21.1448,21.1514,63900.0
2012-11-12 09:45:00,32.07,32.11,32.05,32.06,132400.0,21.158,21.1844,21.1448,21.1514,132400.0
2012-11-12 09:50:00,32.06,32.1,32.04,32.04,76000.0,21.1514,21.1778,21.1382,21.1382,76000.0
2012-11-12 09:55:00,32.05,32.1,32.03,32.08,234700.0,21.1448,21.1778,21.1316,21.1646,234700.0
2012-11-12 10:00:00,32.08,32.11,32.07,32.1,92100.0,21.1646,21.1844,21.158,21.1778,92100.0
2012-11-12 10:05:00,32.1,32.16,32.1,32.16,129100.0,21.1778,21.2174,21.1778,21.2174,129100.0
2012-11-12 10:10:00,32.16,32.18,32.08,32.09,95700.0,21.2174,21.2305,21.1646,21.1712,95700.0
2012-11-12 10:15:00,32.09,32.11,32.06,32.1,40000.0,21.1712,21.1844,21.1514,21.1778,40000.0
2012-11-12 10:20:00,32.09,32.09,32.06,32.07,33100.0,21.1712,21.1712,21.1514,21.158,33100.0
2012-11-12 10:25:00,32.07,32.08,32.04,32.07,27700.0,21.158,21.1646,21.1382,21.158,27700.0
2012-11-12 10:30:00,32.08,32.08,32.04,32.06,41800.0,21.1646,21.1646,21.1382,21.1514,41800.0
2012-11-12 10:35:00,32.07,32.09,32.07,32.09,20000.0,21.158,21.1712,21.158,21.1712,20000.0
2012-11-12 10:40:00,32.08,32.09,32.04,32.06,39000.0,21.1646,21.1712,21.1382,21.1514,39000.0
2012-11-12 10:45:00,32.06,32.06,32.01,32.01,56100.0,21.1514,21.1514,21.1184,21.1184,56100.0
2012-11-12 10:50:00,32.01,32.03,31.99,32.02,117800.0,21.1184,21.1316,21.1052,21.125,117800.0
2012-11-12 10:55:00,32.01,32.03,32.0,32.01,53300.0,21.1184,21.1316,21.1118,21.1184,53300.0
2012-11-12 11:00:00,32.01,32.03,32.0,32.0,39600.0,21.1184,21.1316,21.1118,21.1118,39600.0
2012-11-12 11:05:00,32.01,32.03,32.0,32.03,30800.0,21.1184,21.1316,21.1118,21.1316,30800.0
2012-11-12 11:10:00,32.02,32.03,32.0,32.0,18600.0,21.125,21.1316,21.1118,21.1118,18600.0
2012-11-12 11:15:00,32.0,32.01,31.99,32.01,82600.0,21.1118,21.1184,21.1052,21.1184,82600.0
2012-11-12 11:20:00,32.01,32.02,32.0,32.02,10900.0,21.1184,21.125,21.1118,21.125,10900.0
2012-11-12 11:25:00,32.02,32.06,32.01,32.04,29500.0,21.125,21.1514,21.1184,21.1382,29500.0
2012-11-12 11:30:00,32.04,32.06,32.03,32.03,27200.0,21.1382,21.1514,21.1316,21.1316,27200.0
2012-11-12 11:35:00,32.04,32.05,32.02,32.02,22500.0,21.1382,21.1448,21.125,21.125,22500.0
2012-11-12 11:40:00,32.02,32.02,31.98,32.0,26500.0,21.125,21.125,21.0986,21.1118,26500.0
2012-11-12 11:45:00,32.0,32.03,32.0,32.01,19900.0,21.1118,21.1316,21.1118,21.1184,19900.0
2012-11-12 11:50:00,32.01,32.03,32.0,32.01,32900.0,21.1184,21.1316,21.1118,21.1184,32900.0
2012-11-12 11:55:00,32.01,32.03,32.0,32.02,18600.0,21.1184,21.1316,21.1118,21.125,18600.0
2012-11-12 12:00:00,32.02,32.03,32.0,32.0,14900.0,21.125,21.1316,21.1118,21.1118,14900.0
2012-11-12 12:05:00,32.0,32.01,31.99,32.01,39900.0,21.1118,21.1184,21.1052,21.1184,39900.0
2012-11-12 12:10:00,32.0,32.01,31.99,32.0,19100.0,21.1118,21.1184,21.1052,21.1118,19100.0
2012-11-12 12:15:00,32.01,32.02,32.0,32.02,13600.0,21.1184,21.125,21.1118,21.125,13600.0
2012-11-12 12:20:00,32.02,32.05,32.02,32.04,22400.0,21.125,21.1448,21.125,21.1382,22400.0
2012-11-12 12:25:00,32.05,32.05,32.02,32.03,17800.0,21.1448,21.1448,21.125,21.1316,17800.0
2012-11-12 12:30:00,32.04,32.09,32.03,32.09,65700.0,21.1382,21.1712,21.1316,21.1712,65700.0
2012-11-12 12:35:00,32.08,32.09,32.06,32.06,14700.0,21.1646,21.1712,21.1514,21.1514,14700.0
2012-11-12 12:40:00,32.07,32.11,32.06,32.09,40600.0,21.158,21.1844,21.1514,21.1712,40600.0
2012-11-12 12:45:00,32.09,32.1,32.07,32.09,22200.0,21.1712,21.1778,21.158,21.1712,22200.0
2012-11-12 12:50:00,32.08,32.09,32.07,32.09,11500.0,21.1646,21.1712,21.158,21.1712,11500.0
2012-11-12 12:55:00,32.08,32.1,32.07,32.09,22300.0,21.1646,21.1778,21.158,21.1712,22300.0
2012-11-12 13:00:00,32.09,32.11,32.08,32.11,23000.0,21.1712,21.1844,21.1646,21.1844,23000.0
2012-11-12 13:05:00,32.12,32.14,32.1,32.13,41200.0,21.191,21.2042,21.1778,21.1976,41200.0
2012-11-12 13:10:00,32.14,32.17,32.13,32.16,46200.0,21.2042,21.2239,21.1976,21.2174,46200.0
2012-11-12 13:15:00,32.15,32.18,32.15,32.15,30100.0,21.2108,21.2305,21.2108,21.2108,30100.0
2012-11-12 13:20:00,32.16,32.16,32.14,32.14,18600.0,21.2174,21.2174,21.2042,21.2042,18600.0
2012-11-12 13:25:00,32.14,32.17,32.14,32.15,20000.0,21.2042,21.2239,21.2042,21.2108,20000.0
2012-11-12 13:30:00,32.16,32.17,32.12,32.13,29900.0,21.2174,21.2239,21.191,21.1976,29900.0
2012-11-12 13:35:00,32.13,32.14,32.12,32.14,14000.0,21.1976,21.2042,21.191,21.2042,14000.0
2012-11-12 13:40:00,32.14,32.14,32.11,32.12,30900.0,21.2042,21.2042,21.1844,21.191,30900.0
2012-11-12 13:45:00,32.13,32.14,32.11,32.13,42200.0,21.1976,21.2042,21.1844,21.1976,42200.0
2012-11-12 13:50:00,32.13,32.14,32.13,32.13,9100.0,21.1976,21.2042,21.1976,21.1976,9100.0
2012-11-12 13:55:00,32.13,32.15,32.13,32.13,29100.0,21.1976,21.2108,21.1976,21.1976,29100.0
2012-11-12 14:00:00,32.13,32.13,32.11,32.11,67500.0,21.1976,21.1976,21.1844,21.1844,67500.0
2012-11-12 14:05:00,32.12,32.13,32.11,32.12,34800.0,21.191,21.1976,21.1844,21.191,34800.0
2012-11-12 14:10:00,32.12,32.13,32.11,32.12,34800.0,21.191,21.1976,21.1844,21.191,34800.0
2012-11-12 14:15:00,32.12,32.13,32.1,32.11,31200.0,21.191,21.1976,21.1778,21.1844,31200.0
2012-11-12 14:20:00,32.12,32.14,32.11,32.12,20500.0,21.191,21.2042,21.1844,21.191,20500.0
2012-11-12 14:25:00,32.13,32.13,32.09,32.12,24700.0,21.1976,21.1976,21.1712,21.191,24700.0
2012-11-12 14:30:00,32.12,32.12,32.08,32.11,45000.0,21.191,21.191,21.1646,21.1844,45000.0
2012-11-12 14:35:00,32.11,32.12,32.07,32.08,32600.0,21.1844,21.191,21.158,21.1646,32600.0
2012-11-12 14:40:00,32.07,32.11,32.07,32.1,41200.0,21.158,21.1844,21.158,21.1778,41200.0
2012-11-12 14:45:00,32.09,32.12,32.08,32.11,36300.0,21.1712,21.191,21.1646,21.1844,36300.0
2012-11-12 14:50:00,32.1,32.13,32.1,32.12,25700.0,21.1778,21.1976,21.1778,21.191,25700.0
2012-11-12 14:55:00,32.12,32.14,32.11,32.12,27900.0,21.191,21.2042,21.1844,21.191,27900.0
2012-11-12 15:00:00,32.13,32.15,32.11,32.15,54200.0,21.1976,21.2108,21.1844,21.2108,54200.0
2012-11-12 15:05:00,32.15,32.16,32.11,32.12,47400.0,21.2108,21.2174,21.1844,21.191,47400.0
2012-11-12 15:10:00,32.13,32.13,32.08,32.08,70500.0,21.1976,21.1976,21.1646,21.1646,70500.0
2012-11-12 15:15:00,32.08,32.12,32.08,32.09,75200.0,21.1646,21.191,21.1646,21.1712,75200.0
2012-11-12 15:20:00,32.09,32.12,32.08,32.1,37600.0,21.1712,21.191,21.1646,21.1778,37600.0
2012-11-12 15:25:00,32.11,32.12,32.1,32.1,35900.0,21.1844,21.191,21.1778,21.1778,35900.0
2012-11-12 15:30:00,32.11,32.11,32.08,32.1,71800.0,21.1844,21.1844,21.1646,21.1778,71800.0
2012-11-12 15:35:00,32.1,32.12,32.08,32.11,45500.0,21.1778,21.191,21.1646,21.1844,45500.0
2012-11-12 15:40:00,32.12,32.14,32.11,32.13,71600.0,21.191,21.2042,21.1844,21.1976,71600.0
2012-11-12 15:45:00,32.13,32.14,32.1,32.1,113600.0,21.1976,21.2042,21.1778,21.1778,113600.0
2012-11-12 15:50:00,32.1,32.12,32.09,32.11,154100.0,21.1778,21.191,21.1712,21.1844,154100.0
2012-11-12 15:55:00,32.11,32.13,32.05,32.06,328400.0,21.1844,21.1976,21.1448,21.1514,328400.0
2012-11-13 09:30:00,31.84,31.85,31.64,31.81,167200.0,21.0062,21.0128,20.8743,20.9864,167200.0
2012-11-13 09:35:00,31.8,31.95,31.79,31.95,200100.0,20.9798,21.0788,20.9732,21.0788,200100.0
2012-11-13 09:40:00,31.94,31.97,31.89,31.96,103500.0,21.0722,21.092,21.0392,21.0854,103500.0
2012-11-13 09:45:00,31.94,32.01,31.94,32.0,172700.0,21.0722,21.1184,21.0722,21.1118,172700.0
2012-11-13 09:50:00,31.99,32.04,31.96,32.02,224600.0,21.1052,21.1382,21.0854,21.125,224600.0
2012-11-13 09:55:00,32.02,32.04,32.01,32.01,253100.0,21.125,21.1382,21.1184,21.1184,253100.0
2012-11-13 10:00:00,32.01,32.02,31.98,32.0,125200.0,21.1184,21.125,21.0986,21.1118,125200.0
2012-11-13 10:05:00,32.0,32.06,31.97,32.01,332100.0,21.1118,21.1514,21.092,21.1184,332100.0
2012-11-13 10:10:00,32.02,32.12,32.02,32.11,92800.0,21.125,21.191,21.125,21.1844,92800.0
2012-11-13 10:15:00,32.11,32.15,32.04,32.05,116700.0,21.1844,21.2108,21.1382,21.1448,116700.0
2012-11-13 10:20:00,32.05,32.09,32.02,32.05,245700.0,21.1448,21.1712,21.125,21.1448,245700.0
2012-11-13 10:25:00,32.05,32.08,32.02,32.03,53400.0,21.1448,21.1646,21.125,21.1316,53400.0
2012-11-13 10:30:00,32.04,32.06,32.0,32.04,79500.0,21.1382,21.1514,21.1118,21.1382,79500.0
2012-11-13 10:35:00,32.05,32.12,32.05,32.06,90500.0,21.1448,21.191,21.1448,21.1514,90500.0
2012-11-13 10:40:00,32.07,32.08,31.98,31.99,141200.0,21.158,21.1646,21.0986,21.1052,141200.0
2012-11-13 10:45:00,31.99,32.03,31.97,32.02,113300.0,21.1052,21.1316,21.092,21.125,113300.0
2012-11-13 10:50:00,32.04,32.12,32.0,32.12,94800.0,21.1382,21.191,21.1118,21.191,94800.0
2012-11-13 10:55:00,32.13,32.18,32.13,32.18,91000.0,21.1976,21.2305,21.1976,21.2305,91000.0
2012-11-13 11:00:00,32.18,32.25,32.17,32.24,126200.0,21.2305,21.2767,21.2239,21.2701,126200.0
2012-11-13 11:05:00,32.24,32.3,32.23,32.3,117300.0,21.2701,21.3097,21.2635,21.3097,117300.0
2012-11-13 11:10:00,32.3,32.3,32.27,32.28,67300.0,21.3097,21.3097,21.2899,21.2965,67300.0
2012-11-13 11:15:00,32.27,32.29,32.25,32.27,122700.0,21.2899,21.3031,21.2767,21.2899,122700.0
2012-11-13 11:20:00,32.28,32.31,32.27,32.3,111700.0,21.2965,21.3163,21.2899,21.3097,111700.0
2012-11-13 11:25:00,32.29,32.3,32.26,32.27,48600.0,21.3031,21.3097,21.2833,21.2899,48600.0
2012-11-13 11:30:00,32.27,32.28,32.21,32.21,79000.0,21.2899,21.2965,21.2503,21.2503,79000.0
2012-11-13 11:35:00,32.21,32.22,32.14,32.16,135000.0,21.2503,21.2569,21.2042,21.2174,135000.0
2012-11-13 11:40:00,32.16,32.18,32.15,32.18,46600.0,21.2174,21.2305,21.2108,21.2305,46600.0
2012-11-13 11:45:00,32.18,32.18,32.16,32.17,22300.0,21.2305,21.2305,21.2174,21.2239,22300.0
2012-11-13 11:50:00,32.16,32.17,32.13,32.16,69500.0,21.2174,21.2239,21.1976,21.2174,69500.0
2012-11-13 11:55:00,32.16,32.18,32.15,32.17,57400.0,21.2174,21.2305,21.2108,21.2239,57400.0
2012-11-13 12:00:00,32.17,32.19,32.16,32.19,42200.0,21.2239,21.2371,21.2174,21.2371,42200.0
2012-11-13 12:05:00,32.19,32.19,32.11,32.11,72300.0,21.2371,21.2371,21.1844,21.1844,72300.0
2012-11-13 12:10:00,32.11,32.14,32.08,32.14,66800.0,21.1844,21.2042,21.1646,21.2042,66800.0
2012-11-13 12:15:00,32.14,32.14,32.09,32.09,34500.0,21.2042,21.2042,21.1712,21.1712,34500.0
2012-11-13 12:20:00,32.09,32.1,32.06,32.07,50500.0,21.1712,21.1778,21.1514,21.158,50500.0
2012-11-13 12:25:00,32.06,32.06,32.0,32.01,60300.0,21.1514,21.1514,21.1118,21.1184,60300.0
2012-11-13 12:30:00,32.01,32.02,31.96,31.99,63500.0,21.1184,21.125,21.0854,21.1052,63500.0
2012-11-13 12:35:00,31.99,32.01,31.97,32.01,35600.0,21.1052,21.1184,21.092,21.1184,35600.0
2012-11-13 12:40:00,32.01,32.02,31.97,31.99,32500.0,21.1184,21.125,21.092,21.1052,32500.0
2012-11-13 12:45:00,31.99,32.0,31.98,32.0,31700.0,21.1052,21.1118,21.0986,21.1118,31700.0
2012-11-13 12:50:00,32.0,32.03,31.99,32.03,63300.0,21.1118,21.1316,21.1052,21.1316,63300.0
2012-11-13 12:55:00,32.02,32.03,31.99,32.0,44700.0,21.125,21.1316,21.1052,21.1118,44700.0
2012-11-13 13:00:00,32.0,32.0,31.97,31.97,38300.0,21.1118,21.1118,21.092,21.092,38300.0
2012-11-13 13:05:00,31.97,32.01,31.96,31.99,31700.0,21.092,21.1184,21.0854,21.1052,31700.0
2012-11-13 13:10:00,31.99,32.05,31.98,32.05,46900.0,21.1052,21.1448,21.0986,21.1448,46900.0
2012-11-13 13:15:00,32.05,32.07,32.04,32.05,37500.0,21.1448,21.158,21.1382,21.1448,37500.0
2012-11-13 13:20:00,32.05,32.06,32.01,32.01,65700.0,21.1448,21.1514,21.1184,21.1184,65700.0
2012-11-13 13:25:00,32.01,32.02,31.97,31.99,68900.0,21.1184,21.125,21.092,21.1052,68900.0
2012-11-13 13:30:00,31.99,32.01,31.98,31.98,34200.0,21.1052,21.1184,21.0986,21.0986,34200.0
2012-11-13 13:35:00,31.98,31.99,31.94,31.94,66700.0,21.0986,21.1052,21.0722,21.0722,66700.0
2012-11-13 13:40:00,31.95,31.99,31.94,31.95,67300.0,21.0788,21.1052,21.0722,21.0788,67300.0
2012-11-13 13:45:00,31.96,31.97,31.95,31.97,52700.0,21.0854,21.092,21.0788,21.092,52700.0
2012-11-13 13:50:00,31.97,32.0,31.95,31.98,62200.0,21.092,21.1118,21.0788,21.0986,62200.0
2012-11-13 13:55:00,31.98,31.99,31.96,31.99,57300.0,21.0986,21.1052,21.0854,21.1052,57300.0
2012-11-13 14:00:00,31.99,32.02,31.99,32.0,74600.0,21.1052,21.125,21.1052,21.1118,74600.0
2012-11-13 14:05:00,32.01,32.02,31.97,31.99,57100.0,21.1184,21.125,21.092,21.1052,57100.0
2012-11-13 14:10:00,32.0,32.01,31.98,31.98,31200.0,21.1118,21.1184,21.0986,21.0986,31200.0
2012-11-13 14:15:00,31.98,32.02,31.98,32.01,52000.0,21.0986,21.125,21.0986,21.1184,52000.0
2012-11-13 14:20:00,32.02,32.02,31.98,31.99,28600.0,21.125,21.125,21.0986,21.1052,28600.0
2012-11-13 14:25:00,31.99,32.01,31.97,31.99,50400.0,21.1052,21.1184,21.092,21.1052,50400.0
2012-11-13 14:30:00,32.0,32.0,31.94,31.96,55800.0,21.1118,21.1118,21.0722,21.0854,55800.0
2012-11-13 14:35:00,31.96,31.96,31.89,31.92,45800.0,21.0854,21.0854,21.0392,21.059,45800.0
2012-11-13 14:40:00,31.92,31.93,31.91,31.91,43700.0,21.059,21.0656,21.0524,21.0524,43700.0
2012-11-13 14:45:00,31.92,31.93,31.87,31.93,76400.0,21.059,21.0656,21.026,21.0656,76400.0
2012-11-13 14:50:00,31.93,31.93,31.89,31.91,89500.0,21.0656,21.0656,21.0392,21.0524,89500.0
2012-11-13 14:55:00,31.91,31.92,31.89,31.9,61300.0,21.0524,21.059,21.0392,21.0458,61300.0
2012-11-13 15:00:00,31.9,31.95,31.89,31.91,67000.0,21.0458,21.0788,21.0392,21.0524,67000.0
2012-11-13 15:05:00,31.91,31.92,31.87,31.88,57700.0,21.0524,21.059,21.026,21.0326,57700.0
2012-11-13 15:10:00,31.89,31.89,31.8,31.83,77400.0,21.0392,21.0392,20.9798,20.9996,77400.0
2012-11-13 15:15:00,31.82,31.82,31.76,31.79,109500.0,20.993,20.993,20.9535,20.9732,109500.0
2012-11-13 15:20:00,31.79,31.8,31.69,31.72,213000.0,20.9732,20.9798,20.9073,20.9271,213000.0
2012-11-13 15:25:00,31.72,31.78,31.71,31.77,114000.0,20.9271,20.9666,20.9205,20.9601,114000.0
2012-11-13 15:30:00,31.76,31.8,31.75,31.78,128600.0,20.9535,20.9798,20.9469,20.9666,128600.0
2012-11-13 15:35:00,31.78,31.78,31.71,31.72,197100.0,20.9666,20.9666,20.9205,20.9271,197100.0
2012-11-13 15:40:00,31.72,31.74,31.66,31.7,162500.0,20.9271,20.9403,20.8875,20.9139,162500.0
2012-11-13 15:45:00,31.69,31.75,31.68,31.74,188800.0,20.9073,20.9469,20.9007,20.9403,188800.0
2012-11-13 15:50:00,31.73,31.76,31.7,31.73,279500.0,20.9337,20.9535,20.9139,20.9337,279500.0
2012-11-13 15:55:00,31.72,31.75,31.69,31.71,442400.0,20.9271,20.9469,20.9073,20.9205,442400.0
2012-11-14 09:30:00,31.77,31.92,31.7,31.86,146300.0,20.9601,21.059,20.9139,21.0194,146300.0
2012-11-14 09:35:00,31.89,31.89,31.77,31.81,422700.0,21.0392,21.0392,20.9601,20.9864,422700.0
2012-11-14 09:40:00,31.82,31.87,31.78,31.86,319500.0,20.993,21.026,20.9666,21.0194,319500.0
2012-11-14 09:45:00,31.87,31.92,31.87,31.91,87700.0,21.026,21.059,21.026,21.0524,87700.0
2012-11-14 09:50:00,31.91,31.95,31.9,31.94,78900.0,21.0524,21.0788,21.0458,21.0722,78900.0
2012-11-14 09:55:00,31.94,31.95,31.84,31.85,196400.0,21.0722,21.0788,21.0062,21.0128,196400.0
2012-11-14 10:00:00,31.85,31.92,31.83,31.84,116100.0,21.0128,21.059,20.9996,21.0062,116100.0
2012-11-14 10:05:00,31.84,31.89,31.82,31.87,99900.0,21.0062,21.0392,20.993,21.026,99900.0
2012-11-14 10:10:00,31.87,31.9,31.84,31.86,94500.0,21.026,21.0458,21.0062,21.0194,94500.0
2012-11-14 10:15:00,31.87,31.88,31.76,31.82,72600.0,21.026,21.0326,20.9535,20.993,72600.0
2012-11-14 10:20:00,31.82,31.82,31.76,31.8,78400.0,20.993,20.993,20.9535,20.9798,78400.0
2012-11-14 10:25:00,31.8,31.8,31.73,31.75,135600.0,20.9798,20.9798,20.9337,20.9469,135600.0
2012-11-14 10:30:00,31.74,31.77,31.7,31.75,205700.0,20.9403,20.9601,20.9139,20.9469,205700.0
2012-11-14 10:35:00,31.75,31.79,31.72,31.78,116100.0,20.9469,20.9732,20.9271,20.9666,116100.0
2012-11-14 10:40:00,31.78,31.79,31.69,31.71,93700.0,20.9666,20.9732,20.9073,20.9205,93700.0
2012-11-14 10:45:00,31.71,31.71,31.65,31.69,117200.0,20.9205,20.9205,20.8809,20.9073,117200.0
2012-11-14 10:50:00,31.7,31.7,31.62,31.63,138000.0,20.9139,20.9139,20.8611,20.8677,138000.0
2012-11-14 10:55:00,31.63,31.67,31.59,31.67,71100.0,20.8677,20.8941,20.8413,20.8941,71100.0
2012-11-14 11:00:00,31.66,31.67,31.59,31.62,53000.0,20.8875,20.8941,20.8413,20.8611,53000.0
2012-11-14 11:05:00,31.61,31.7,31.6,31.67,74700.0,20.8545,20.9139,20.8479,20.8941,74700.0
2012-11-14 11:10:00,31.66,31.68,31.65,31.68,32700.0,20.8875,20.9007,20.8809,20.9007,32700.0
2012-11-14 11:15:00,31.68,31.7,31.67,31.7,29300.0,20.9007,20.9139,20.8941,20.9139,29300.0
2012-11-14 11:20:00,31.7,31.7,31.65,31.67,42100.0,20.9139,20.9139,20.8809,20.8941,42100.0
2012-11-14 11:25:00,31.67,31.72,31.67,31.7,44700.0,20.8941,20.9271,20.8941,20.9139,44700.0
2012-11-14 11:30:00,31.7,31.7,31.63,31.63,43600.0,20.9139,20.9139,20.8677,20.8677,43600.0
2012-11-14 11:35:00,31.63,31.63,31.57,31.58,91200.0,20.8677,20.8677,20.8281,20.8347,91200.0
2012-11-14 11:40:00,31.59,31.67,31.59,31.65,73600.0,20.8413,20.8941,20.8413,20.8809,73600.0
2012-11-14 11:45:00,31.66,31.7,31.65,31.7,41800.0,20.8875,20.9139,20.8809,20.9139,41800.0
2012-11-14 11:50:00,31.69,31.7,31.67,31.69,54000.0,20.9073,20.9139,20.8941,20.9073,54000.0
2012-11-14 11:55:00,31.69,31.72,31.68,31.72,46800.0,20.9073,20.9271,20.9007,20.9271,46800.0
2012-11-14 12:00:00,31.72,31.73,31.69,31.71,71600.0,20.9271,20.9337,20.9073,20.9205,71600.0
2012-11-14 12:05:00,31.71,31.71,31.66,31.67,46900.0,20.9205,20.9205,20.8875,20.8941,46900.0
2012-11-14 12:10:00,31.66,31.68,31.6,31.61,69000.0,20.8875,20.9007,20.8479,20.8545,69000.0
2012-11-14 12:15:00,31.62,31.64,31.61,31.61,38800.0,20.8611,20.8743,20.8545,20.8545,38800.0
2012-11-14 12:20:00,31.61,31.62,31.58,31.6,81100.0,20.8545,20.8611,20.8347,20.8479,81100.0
2012-11-14 12:25:00,31.59,31.63,31.59,31.63,37100.0,20.8413,20.8677,20.8413,20.8677,37100.0
2012-11-14 12:30:00,31.63,31.65,31.59,31.59,38800.0,20.8677,20.8809,20.8413,20.8413,38800.0
2012-11-14 12:35:00,31.59,31.61,31.55,31.55,50500.0,20.8413,20.8545,20.8149,20.8149,50500.0
2012-11-14 12:40:00,31.56,31.58,31.55,31.56,69400.0,20.8215,20.8347,20.8149,20.8215,69400.0
2012-11-14 12:45:00,31.56,31.57,31.54,31.56,35400.0,20.8215,20.8281,20.8083,20.8215,35400.0
2012-11-14 12:50:00,31.55,31.56,31.52,31.55,53300.0,20.8149,20.8215,20.7951,20.8149,53300.0
2012-11-14 12:55:00,31.56,31.57,31.52,31.53,56200.0,20.8215,20.8281,20.7951,20.8017,56200.0
2012-11-14 13:00:00,31.53,31.56,31.52,31.56,53000.0,20.8017,20.8215,20.7951,20.8215,53000.0
2012-11-14 13:05:00,31.56,31.56,31.52,31.54,39100.0,20.8215,20.8215,20.7951,20.8083,39100.0
2012-11-14 13:10:00,31.55,31.57,31.54,31.55,36700.0,20.8149,20.8281,20.8083,20.8149,36700.0
2012-11-14 13:15:00,31.56,31.6,31.56,31.59,44800.0,20.8215,20.8479,20.8215,20.8413,44800.0
2012-11-14 13:20:00,31.59,31.59,31.55,31.56,78700.0,20.8413,20.8413,20.8149,20.8215,78700.0
2012-11-14 13:25:00,31.56,31.6,31.55,31.56,225300.0,20.8215,20.8479,20.8149,20.8215,225300.0
2012-11-14 13:30:00,31.55,31.58,31.54,31.58,28900.0,20.8149,20.8347,20.8083,20.8347,28900.0
2012-11-14 13:35:00,31.58,31.68,31.58,31.62,87000.0,20.8347,20.9007,20.8347,20.8611,87000.0
2012-11-14 13:40:00,31.63,31.66,31.61,31.62,63300.0,20.8677,20.8875,20.8545,20.8611,63300.0
2012-11-14 13:45:00,31.62,31.67,31.61,31.67,67000.0,20.8611,20.8941,20.8545,20.8941,67000.0
2012-11-14 13:50:00,31.67,31.68,31.65,31.68,45000.0,20.8941,20.9007,20.8809,20.9007,45000.0
2012-11-14 13:55:00,31.68,31.72,31.68,31.71,56700.0,20.9007,20.9271,20.9007,20.9205,56700.0
2012-11-14 14:00:00,31.71,31.75,31.66,31.69,114500.0,20.9205,20.9469,20.8875,20.9073,114500.0
2012-11-14 14:05:00,31.68,31.71,31.64,31.65,76600.0,20.9007,20.9205,20.8743,20.8809,76600.0
2012-11-14 14:10:00,31.65,31.66,31.55,31.57,57400.0,20.8809,20.8875,20.8149,20.8281,57400.0
2012-11-14 14:15:00,31.57,31.59,31.52,31.55,98600.0,20.8281,20.8413,20.7951,20.8149,98600.0
2012-11-14 14:20:00,31.55,31.61,31.55,31.59,66300.0,20.8149,20.8545,20.8149,20.8413,66300.0
2012-11-14 14:25:00,31.59,31.64,31.56,31.62,85100.0,20.8413,20.8743,20.8215,20.8611,85100.0
2012-11-14 14:30:00,31.62,31.62,31.55,31.56,46400.0,20.8611,20.8611,20.8149,20.8215,46400.0
2012-11-14 14:35:00,31.56,31.58,31.53,31.57,65200.0,20.8215,20.8347,20.8017,20.8281,65200.0
2012-11-14 14:40:00,31.56,31.57,31.52,31.54,51400.0,20.8215,20.8281,20.7951,20.8083,51400.0
2012-11-14 14:45:00,31.55,31.58,31.53,31.57,32300.0,20.8149,20.8347,20.8017,20.8281,32300.0
2012-11-14 14:50:00,31.57,31.62,31.56,31.61,73900.0,20.8281,20.8611,20.8215,20.8545,73900.0
2012-11-14 14:55:00,31.61,31.61,31.57,31.57,86500.0,20.8545,20.8545,20.8281,20.8281,86500.0
2012-11-14 15:00:00,31.57,31.59,31.52,31.53,90900.0,20.8281,20.8413,20.7951,20.8017,90900.0
2012-11-14 15:05:00,31.52,31.54,31.43,31.46,154400.0,20.7951,20.8083,20.7357,20.7555,154400.0
2012-11-14 15:10:00,31.46,31.49,31.44,31.49,106400.0,20.7555,20.7753,20.7423,20.7753,106400.0
2012-11-14 15:15:00,31.49,31.49,31.4,31.43,123800.0,20.7753,20.7753,20.7159,20.7357,123800.0
2012-11-14 15:20:00,31.43,31.45,31.4,31.43,90800.0,20.7357,20.7489,20.7159,20.7357,90800.0
2012-11-14 15:25:00,31.43,31.46,31.42,31.45,121000.0,20.7357,20.7555,20.7291,20.7489,121000.0
2012-11-14 15:30:00,31.46,31.46,31.43,31.45,144900.0,20.7555,20.7555,20.7357,20.7489,144900.0
2012-11-14 15:35:00,31.45,31.5,31.45,31.45,196900.0,20.7489,20.7819,20.7489,20.7489,196900.0
2012-11-14 15:40:00,31.45,31.46,31.33,31.35,284400.0,20.7489,20.7555,20.6698,20.683,284400.0
2012-11-14 15:45:00,31.35,31.37,31.31,31.34,294600.0,20.683,20.6962,20.6566,20.6764,294600.0
2012-11-14 15:50:00,31.33,31.34,31.22,31.23,346500.0,20.6698,20.6764,20.5972,20.6038,346500.0
2012-11-14 15:55:00,31.23,31.35,31.23,31.34,738100.0,20.6038,20.683,20.6038,20.6764,738100.0
2012-11-15 09:30:00,31.21,31.33,31.17,31.18,289800.0,20.5906,20.6698,20.5642,20.5708,289800.0
2012-11-15 09:35:00,31.18,31.35,31.17,31.33,165800.0,20.5708,20.683,20.5642,20.6698,165800.0
2012-11-15 09:40:00,31.32,31.34,31.27,31.3,100600.0,20.6632,20.6764,20.6302,20.65,100600.0
2012-11-15 09:45:00,31.29,31.32,31.24,31.25,92200.0,20.6434,20.6632,20.6104,20.617,92200.0
2012-11-15 09:50:00,31.24,31.26,31.18,31.2,111100.0,20.6104,20.6236,20.5708,20.584,111100.0
2012-11-15 09:55:00,31.21,31.22,31.16,31.21,231600.0,20.5906,20.5972,20.5576,20.5906,231600.0
2012-11-15 10:00:00,31.22,31.25,31.15,31.25,261100.0,20.5972,20.617,20.551,20.617,261100.0
2012-11-15 10:05:00,31.25,31.31,31.23,31.28,275200.0,20.617,20.6566,20.6038,20.6368,275200.0
2012-11-15 10:10:00,31.27,31.33,31.24,31.31,182000.0,20.6302,20.6698,20.6104,20.6566,182000.0
2012-11-15 10:15:00,31.31,31.39,31.31,31.35,121100.0,20.6566,20.7093,20.6566,20.683,121100.0
2012-11-15 10:20:00,31.34,31.38,31.33,31.35,509700.0,20.6764,20.7028,20.6698,20.683,509700.0
2012-11-15 10:25:00,31.35,31.35,31.29,31.29,416200.0,20.683,20.683,20.6434,20.6434,416200.0
2012-11-15 10:30:00,31.3,31.34,31.29,31.32,95400.0,20.65,20.6764,20.6434,20.6632,95400.0
2012-11-15 10:35:00,31.32,31.33,31.26,31.29,81400.0,20.6632,20.6698,20.6236,20.6434,81400.0
2012-11-15 10:40:00,31.3,31.31,31.25,31.25,83500.0,20.65,20.6566,20.617,20.617,83500.0
2012-11-15 10:45:00,31.25,31.28,31.21,31.24,65800.0,20.617,20.6368,20.5906,20.6104,65800.0
2012-11-15 10:50:00,31.24,31.28,31.23,31.25,53000.0,20.6104,20.6368,20.6038,20.617,53000.0
2012-11-15 10:55:00,31.25,31.25,31.22,31.24,82000.0,20.617,20.617,20.5972,20.6104,82000.0
2012-11-15 11:00:00,31.23,31.25,31.2,31.22,121400.0,20.6038,20.617,20.584,20.5972,121400.0
2012-11-15 11:05:00,31.22,31.22,31.19,31.21,110500.0,20.5972,20.5972,20.5774,20.5906,110500.0
2012-11-15 11:10:00,31.21,31.24,31.2,31.24,46500.0,20.5906,20.6104,20.584,20.6104,46500.0
2012-11-15 11:15:00,31.24,31.24,31.16,31.17,97300.0,20.6104,20.6104,20.5576,20.5642,97300.0
2012-11-15 11:20:00,31.18,31.23,31.17,31.22,38800.0,20.5708,20.6038,20.5642,20.5972,38800.0
2012-11-15 11:25:00,31.23,31.24,31.19,31.2,75200.0,20.6038,20.6104,20.5774,20.584,75200.0
2012-11-15 11:30:00,31.19,31.27,31.19,31.24,100000.0,20.5774,20.6302,20.5774,20.6104,100000.0
2012-11-15 11:35:00,31.23,31.26,31.22,31.26,34300.0,20.6038,20.6236,20.5972,20.6236,34300.0
2012-11-15 11:40:00,31.26,31.27,31.23,31.25,48900.0,20.6236,20.6302,20.6038,20.617,48900.0
2012-11-15 11:45:00,31.24,31.25,31.16,31.17,89100.0,20.6104,20.617,20.5576,20.5642,89100.0
2012-11-15 11:50:00,31.18,31.22,31.18,31.19,50400.0,20.5708,20.5972,20.5708,20.5774,50400.0
2012-11-15 11:55:00,31.2,31.24,31.19,31.23,66700.0,20.584,20.6104,20.5774,20.6038,66700.0
2012-11-15 12:00:00,31.23,31.27,31.22,31.25,33300.0,20.6038,20.6302,20.5972,20.617,33300.0
2012-11-15 12:05:00,31.26,31.26,31.24,31.25,56100.0,20.6236,20.6236,20.6104,20.617,56100.0
2012-11-15 12:10:00,31.25,31.25,31.18,31.18,73000.0,20.617,20.617,20.5708,20.5708,73000.0
2012-11-15 12:15:00,31.18,31.18,31.16,31.17,92400.0,20.5708,20.5708,20.5576,20.5642,92400.0
2012-11-15 12:20:00,31.17,31.18,31.1,31.12,268100.0,20.5642,20.5708,20.518,20.5312,268100.0
2012-11-15 12:25:00,31.13,31.14,31.09,31.1,125600.0,20.5378,20.5444,20.5114,20.518,125600.0
2012-11-15 12:30:00,31.11,31.11,31.07,31.09,95000.0,20.5246,20.5246,20.4982,20.5114,95000.0
2012-11-15 12:35:00,31.09,31.15,31.09,31.1,217600.0,20.5114,20.551,20.5114,20.518,217600.0
2012-11-15 12:40:00,31.1,31.12,31.05,31.05,193300.0,20.518,20.5312,20.485,20.485,193300.0
2012-11-15 12:45:00,31.06,31.06,31.02,31.02,213100.0,20.4916,20.4916,20.4652,20.4652,213100.0
2012-11-15 12:50:00,31.03,31.03,30.96,31.01,214600.0,20.4718,20.4718,20.4257,20.4586,214600.0
2012-11-15 12:55:00,31.01,31.05,31.0,31.05,42900.0,20.4586,20.485,20.452,20.485,42900.0
2012-11-15 13:00:00,31.04,31.09,31.04,31.04,71600.0,20.4784,20.5114,20.4784,20.4784,71600.0
2012-11-15 13:05:00,31.05,31.08,31.03,31.07,154700.0,20.485,20.5048,20.4718,20.4982,154700.0
2012-11-15 13:10:00,31.07,31.13,31.06,31.08,106500.0,20.4982,20.5378,20.4916,20.5048,106500.0
2012-11-15 13:15:00,31.08,31.13,31.06,31.12,107300.0,20.5048,20.5378,20.4916,20.5312,107300.0
2012-11-15 13:20:00,31.12,31.23,31.11,31.23,87800.0,20.5312,20.6038,20.5246,20.6038,87800.0
2012-11-15 13:25:00,31.23,31.24,31.19,31.22,81100.0,20.6038,20.6104,20.5774,20.5972,81100.0
2012-11-15 13:30:00,31.22,31.25,31.2,31.22,29400.0,20.5972,20.617,20.584,20.5972,29400.0
2012-11-15 13:35:00,31.22,31.28,31.2,31.26,56200.0,20.5972,20.6368,20.584,20.6236,56200.0
2012-11-15 13:40:00,31.26,31.29,31.25,31.28,85000.0,20.6236,20.6434,20.617,20.6368,85000.0
2012-11-15 13:45:00,31.28,31.3,31.27,31.28,38200.0,20.6368,20.65,20.6302,20.6368,38200.0
2012-11-15 13:50:00,31.29,31.39,31.29,31.36,99500.0,20.6434,20.7093,20.6434,20.6896,99500.0
2012-11-15 13:55:00,31.35,31.36,31.3,31.32,54400.0,20.683,20.6896,20.65,20.6632,54400.0
2012-11-15 14:00:00,31.31,31.32,31.26,31.28,47100.0,20.6566,20.6632,20.6236,20.6368,47100.0
2012-11-15 14:05:00,31.28,31.3,31.24,31.24,49000.0,20.6368,20.65,20.6104,20.6104,49000.0
2012-11-15 14:10:00,31.24,31.28,31.23,31.25,59200.0,20.6104,20.6368,20.6038,20.617,59200.0
2012-11-15 14:15:00,31.25,31.25,31.2,31.22,53400.0,20.617,20.617,20.584,20.5972,53400.0
2012-11-15 14:20:00,31.21,31.21,31.18,31.19,43600.0,20.5906,20.5906,20.5708,20.5774,43600.0
2012-11-15 14:25:00,31.2,31.21,31.14,31.17,70200.0,20.584,20.5906,20.5444,20.5642,70200.0
2012-11-15 14:30:00,31.17,31.18,31.11,31.13,99100.0,20.5642,20.5708,20.5246,20.5378,99100.0
2012-11-15 14:35:00,31.13,31.14,31.11,31.11,44100.0,20.5378,20.5444,20.5246,20.5246,44100.0
2012-11-15 14:40:00,31.12,31.17,31.12,31.13,71300.0,20.5312,20.5642,20.5312,20.5378,71300.0
2012-11-15 14:45:00,31.13,31.17,31.13,31.15,54500.0,20.5378,20.5642,20.5378,20.551,54500.0
2012-11-15 14:50:00,31.15,31.19,31.14,31.17,61800.0,20.551,20.5774,20.5444,20.5642,61800.0
2012-11-15 14:55:00,31.17,31.19,31.14,31.14,56900.0,20.5642,20.5774,20.5444,20.5444,56900.0
2012-11-15 15:00:00,31.14,31.14,31.04,31.05,111400.0,20.5444,20.5444,20.4784,20.485,111400.0
2012-11-15 15:05:00,31.05,31.07,31.0,31.04,92000.0,20.485,20.4982,20.452,20.4784,92000.0
2012-11-15 15:10:00,31.03,31.08,31.03,31.07,60300.0,20.4718,20.5048,20.4718,20.4982,60300.0
2012-11-15 15:15:00,31.07,31.13,31.07,31.1,116000.0,20.4982,20.5378,20.4982,20.518,116000.0
2012-11-15 15:20:00,31.1,31.13,31.09,31.09,59900.0,20.518,20.5378,20.5114,20.5114,59900.0
2012-11-15 15:25:00,31.1,31.12,31.06,31.07,130800.0,20.518,20.5312,20.4916,20.4982,130800.0
2012-11-15 15:30:00,31.07,31.08,31.05,31.07,79600.0,20.4982,20.5048,20.485,20.4982,79600.0
2012-11-15 15:35:00,31.06,31.12,31.05,31.12,125400.0,20.4916,20.5312,20.485,20.5312,125400.0
2012-11-15 15:40:00,31.12,31.2,31.11,31.18,123300.0,20.5312,20.584,20.5246,20.5708,123300.0
2012-11-15 15:45:00,31.18,31.26,31.17,31.26,257300.0,20.5708,20.6236,20.5642,20.6236,257300.0
2012-11-15 15:50:00,31.24,31.24,31.17,31.22,187800.0,20.6104,20.6104,20.5642,20.5972,187800.0
2012-11-15 15:55:00,31.22,31.25,31.19,31.2,372200.0,20.5972,20.617,20.5774,20.584,372200.0
2012-11-16 09:30:00,31.27,31.35,31.24,31.28,26000.0,20.6302,20.683,20.6104,20.6368,26000.0
2012-11-16 09:35:00,31.29,31.39,31.22,31.38,1152300.0,20.6434,20.7093,20.5972,20.7028,1152300.0
2012-11-16 09:40:00,31.37,31.41,31.18,31.25,105900.0,20.6962,20.7225,20.5708,20.617,105900.0
2012-11-16 09:45:00,31.26,31.27,31.2,31.2,53900.0,20.6236,20.6302,20.584,20.584,53900.0
2012-11-16 09:50:00,31.2,31.2,31.16,31.16,75300.0,20.584,20.584,20.5576,20.5576,75300.0
2012-11-16 09:55:00,31.16,31.19,31.12,31.14,113400.0,20.5576,20.5774,20.5312,20.5444,113400.0
2012-11-16 10:00:00,31.13,31.17,31.04,31.08,213500.0,20.5378,20.5642,20.4784,20.5048,213500.0
2012-11-16 10:05:00,31.07,31.13,31.0,31.13,79900.0,20.4982,20.5378,20.452,20.5378,79900.0
2012-11-16 10:10:00,31.14,31.14,31.07,31.12,75600.0,20.5444,20.5444,20.4982,20.5312,75600.0
2012-11-16 10:15:00,31.11,31.2,31.07,31.16,95300.0,20.5246,20.584,20.4982,20.5576,95300.0
2012-11-16 10:20:00,31.16,31.22,31.14,31.18,196700.0,20.5576,20.5972,20.5444,20.5708,196700.0
2012-11-16 10:25:00,31.18,31.24,31.17,31.2,114600.0,20.5708,20.6104,20.5642,20.584,114600.0
2012-11-16 10:30:00,31.19,31.21,31.17,31.18,36100.0,20.5774,20.5906,20.5642,20.5708,36100.0
2012-11-16 10:35:00,31.17,31.25,31.17,31.25,88200.0,20.5642,20.617,20.5642,20.617,88200.0
2012-11-16 10:40:00,31.25,31.29,31.24,31.26,91900.0,20.617,20.6434,20.6104,20.6236,91900.0
2012-11-16 10:45:00,31.26,31.29,31.24,31.29,195000.0,20.6236,20.6434,20.6104,20.6434,195000.0
2012-11-16 10:50:00,31.29,31.29,31.25,31.26,80600.0,20.6434,20.6434,20.617,20.6236,80600.0
2012-11-16 10:55:00,31.26,31.27,31.21,31.22,43700.0,20.6236,20.6302,20.5906,20.5972,43700.0
2012-11-16 11:00:00,31.21,31.27,31.2,31.27,52400.0,20.5906,20.6302,20.584,20.6302,52400.0
2012-11-16 11:05:00,31.26,31.28,31.24,31.24,43700.0,20.6236,20.6368,20.6104,20.6104,43700.0
2012-11-16 11:10:00,31.24,31.27,31.2,31.25,112100.0,20.6104,20.6302,20.584,20.617,112100.0
2012-11-16 11:15:00,31.24,31.25,31.18,31.18,159400.0,20.6104,20.617,20.5708,20.5708,159400.0
2012-11-16 11:20:00,31.18,31.2,31.16,31.19,90700.0,20.5708,20.584,20.5576,20.5774,90700.0
2012-11-16 11:25:00,31.18,31.21,31.11,31.13,96500.0,20.5708,20.5906,20.5246,20.5378,96500.0
2012-11-16 11:30:00,31.14,31.18,31.13,31.18,32000.0,20.5444,20.5708,20.5378,20.5708,32000.0
2012-11-16 11:35:00,31.18,31.21,31.17,31.19,70000.0,20.5708,20.5906,20.5642,20.5774,70000.0
2012-11-16 11:40:00,31.19,31.31,31.16,31.21,521100.0,20.5774,20.6566,20.5576,20.5906,521100.0
2012-11-16 11:45:00,31.21,31.31,31.14,31.28,441900.0,20.5906,20.6566,20.5444,20.6368,441900.0
2012-11-16 11:50:00,31.28,31.38,31.28,31.31,126800.0,20.6368,20.7028,20.6368,20.6566,126800.0
2012-11-16 11:55:00,31.31,31.4,31.31,31.39,104900.0,20.6566,20.7159,20.6566,20.7093,104900.0
2012-11-16 12:00:00,31.39,31.44,31.39,31.39,122600.0,20.7093,20.7423,20.7093,20.7093,122600.0
2012-11-16 12:05:00,31.4,31.44,31.36,31.41,64000.0,20.7159,20.7423,20.6896,20.7225,64000.0
2012-11-16 12:10:00,31.41,31.44,31.36,31.36,83200.0,20.7225,20.7423,20.6896,20.6896,83200.0
2012-11-16 12:15:00,31.37,31.41,31.35,31.38,106800.0,20.6962,20.7225,20.683,20.7028,106800.0
2012-11-16 12:20:00,31.38,31.39,31.36,31.39,57600.0,20.7028,20.7093,20.6896,20.7093,57600.0
2012-11-16 12:25:00,31.39,31.44,31.39,31.41,88700.0,20.7093,20.7423,20.7093,20.7225,88700.0
2012-11-16 12:30:00,31.41,31.44,31.39,31.43,85400.0,20.7225,20.7423,20.7093,20.7357,85400.0
2012-11-16 12:35:00,31.43,31.45,31.41,31.42,46500.0,20.7357,20.7489,20.7225,20.7291,46500.0
2012-11-16 12:40:00,31.42,31.46,31.41,31.41,49100.0,20.7291,20.7555,20.7225,20.7225,49100.0
2012-11-16 12:45:00,31.41,31.46,31.41,31.45,61300.0,20.7225,20.7555,20.7225,20.7489,61300.0
2012-11-16 12:50:00,31.44,31.47,31.39,31.43,57100.0,20.7423,20.7621,20.7093,20.7357,57100.0
2012-11-16 12:55:00,31.42,31.46,31.41,31.42,63300.0,20.7291,20.7555,20.7225,20.7291,63300.0
2012-11-16 13:00:00,31.42,31.44,31.41,31.43,26900.0,20.7291,20.7423,20.7225,20.7357,26900.0
2012-11-16 13:05:00,31.43,31.47,31.43,31.46,42400.0,20.7357,20.7621,20.7357,20.7555,42400.0
2012-11-16 13:10:00,31.45,31.47,31.4,31.42,58500.0,20.7489,20.7621,20.7159,20.7291,58500.0
2012-11-16 13:15:00,31.42,31.43,31.36,31.38,57100.0,20.7291,20.7357,20.6896,20.7028,57100.0
2012-11-16 13:20:00,31.37,31.41,31.37,31.39,50800.0,20.6962,20.7225,20.6962,20.7093,50800.0
2012-11-16 13:25:00,31.4,31.44,31.4,31.43,15200.0,20.7159,20.7423,20.7159,20.7357,15200.0
2012-11-16 13:30:00,31.43,31.44,31.39,31.4,49200.0,20.7357,20.7423,20.7093,20.7159,49200.0
2012-11-16 13:35:00,31.4,31.42,31.38,31.39,50000.0,20.7159,20.7291,20.7028,20.7093,50000.0
2012-11-16 13:40:00,31.38,31.42,31.37,31.41,21300.0,20.7028,20.7291,20.6962,20.7225,21300.0
2012-11-16 13:45:00,31.4,31.42,31.38,31.4,59700.0,20.7159,20.7291,20.7028,20.7159,59700.0
2012-11-16 13:50:00,31.4,31.46,31.39,31.43,56300.0,20.7159,20.7555,20.7093,20.7357,56300.0
2012-11-16 13:55:00,31.43,31.46,31.42,31.45,56300.0,20.7357,20.7555,20.7291,20.7489,56300.0
2012-11-16 14:00:00,31.44,31.46,31.41,31.42,40300.0,20.7423,20.7555,20.7225,20.7291,40300.0
2012-11-16 14:05:00,31.42,31.45,31.42,31.44,42100.0,20.7291,20.7489,20.7291,20.7423,42100.0
2012-11-16 14:10:00,31.43,31.44,31.38,31.4,50600.0,20.7357,20.7423,20.7028,20.7159,50600.0
2012-11-16 14:15:00,31.4,31.42,31.38,31.41,37600.0,20.7159,20.7291,20.7028,20.7225,37600.0
2012-11-16 14:20:00,31.42,31.42,31.36,31.37,57200.0,20.7291,20.7291,20.6896,20.6962,57200.0
2012-11-16 14:25:00,31.36,31.38,31.35,31.36,39900.0,20.6896,20.7028,20.683,20.6896,39900.0
2012-11-16 14:30:00,31.36,31.38,31.29,31.31,104700.0,20.6896,20.7028,20.6434,20.6566,104700.0
2012-11-16 14:35:00,31.31,31.34,31.3,31.34,48500.0,20.6566,20.6764,20.65,20.6764,48500.0
2012-11-16 14:40:00,31.34,31.38,31.34,31.34,51700.0,20.6764,20.7028,20.6764,20.6764,51700.0
2012-11-16 14:45:00,31.34,31.4,31.34,31.39,50400.0,20.6764,20.7159,20.6764,20.7093,50400.0
2012-11-16 14:50:00,31.38,31.42,31.37,31.41,47400.0,20.7028,20.7291,20.6962,20.7225,47400.0
2012-11-16 14:55:00,31.4,31.43,31.38,31.43,68600.0,20.7159,20.7357,20.7028,20.7357,68600.0
2012-11-16 15:00:00,31.43,31.43,31.38,31.39,63100.0,20.7357,20.7357,20.7028,20.7093,63100.0
2012-11-16 15:05:00,31.38,31.45,31.38,31.45,87800.0,20.7028,20.7489,20.7028,20.7489,87800.0
2012-11-16 15:10:00,31.44,31.45,31.39,31.41,73900.0,20.7423,20.7489,20.7093,20.7225,73900.0
2012-11-16 15:15:00,31.42,31.48,31.42,31.46,90200.0,20.7291,20.7687,20.7291,20.7555,90200.0
2012-11-16 15:20:00,31.46,31.5,31.45,31.49,121400.0,20.7555,20.7819,20.7489,20.7753,121400.0
2012-11-16 15:25:00,31.49,31.52,31.46,31.5,87000.0,20.7753,20.7951,20.7555,20.7819,87000.0
2012-11-16 15:30:00,31.51,31.56,31.5,31.54,107700.0,20.7885,20.8215,20.7819,20.8083,107700.0
2012-11-16 15:35:00,31.54,31.57,31.52,31.55,139300.0,20.8083,20.8281,20.7951,20.8149,139300.0
2012-11-16 15:40:00,31.55,31.59,31.54,31.57,192700.0,20.8149,20.8413,20.8083,20.8281,192700.0
2012-11-16 15:45:00,31.58,31.59,31.49,31.52,246100.0,20.8347,20.8413,20.7753,20.7951,246100.0
2012-11-16 15:50:00,31.51,31.55,31.51,31.52,224700.0,20.7885,20.8149,20.7885,20.7951,224700.0
2012-11-16 15:55:00,31.52,31.6,31.51,31.55,497400.0,20.7951,20.8479,20.7885,20.8149,497400.0
2012-11-19 09:30:00,31.79,31.94,31.75,31.86,328900.0,20.9732,21.0722,20.9469,21.0194,328900.0
2012-11-19 09:35:00,31.85,31.95,31.82,31.91,125900.0,21.0128,21.0788,20.993,21.0524,125900.0
2012-11-19 09:40:00,31.91,31.94,31.87,31.91,156100.0,21.0524,21.0722,21.026,21.0524,156100.0
2012-11-19 09:45:00,31.91,31.94,31.88,31.93,134900.0,21.0524,21.0722,21.0326,21.0656,134900.0
2012-11-19 09:50:00,31.93,31.97,31.92,31.94,76300.0,21.0656,21.092,21.059,21.0722,76300.0
2012-11-19 09:55:00,31.95,32.0,31.93,31.99,110600.0,21.0788,21.1118,21.0656,21.1052,110600.0
2012-11-19 10:00:00,31.99,32.08,31.99,32.03,189500.0,21.1052,21.1646,21.1052,21.1316,189500.0
2012-11-19 10:05:00,32.03,32.07,31.98,31.98,243300.0,21.1316,21.158,21.0986,21.0986,243300.0
2012-11-19 10:10:00,31.98,32.0,31.95,31.95,68100.0,21.0986,21.1118,21.0788,21.0788,68100.0
2012-11-19 10:15:00,31.95,32.07,31.95,32.04,182600.0,21.0788,21.158,21.0788,21.1382,182600.0
2012-11-19 10:20:00,32.04,32.09,32.04,32.04,127100.0,21.1382,21.1712,21.1382,21.1382,127100.0
2012-11-19 10:25:00,32.03,32.05,32.0,32.01,109700.0,21.1316,21.1448,21.1118,21.1184,109700.0
2012-11-19 10:30:00,32.02,32.04,31.99,32.0,59900.0,21.125,21.1382,21.1052,21.1118,59900.0
2012-11-19 10:35:00,31.99,32.07,31.98,32.05,108800.0,21.1052,21.158,21.0986,21.1448,108800.0
2012-11-19 10:40:00,32.05,32.09,32.04,32.09,98200.0,21.1448,21.1712,21.1382,21.1712,98200.0
2012-11-19 10:45:00,32.08,32.11,32.08,32.09,90000.0,21.1646,21.1844,21.1646,21.1712,90000.0
2012-11-19 10:50:00,32.1,32.11,32.09,32.09,45200.0,21.1778,21.1844,21.1712,21.1712,45200.0
2012-11-19 10:55:00,32.08,32.1,32.06,32.08,56500.0,21.1646,21.1778,21.1514,21.1646,56500.0
2012-11-19 11:00:00,32.08,32.1,32.03,32.03,64900.0,21.1646,21.1778,21.1316,21.1316,64900.0
2012-11-19 11:05:00,32.03,32.06,32.03,32.04,62900.0,21.1316,21.1514,21.1316,21.1382,62900.0
2012-11-19 11:10:00,32.04,32.07,32.04,32.07,61700.0,21.1382,21.158,21.1382,21.158,61700.0
2012-11-19 11:15:00,32.07,32.1,32.07,32.09,88000.0,21.158,21.1778,21.158,21.1712,88000.0
2012-11-19 11:20:00,32.09,32.11,32.08,32.09,68800.0,21.1712,21.1844,21.1646,21.1712,68800.0
2012-11-19 11:25:00,32.08,32.1,32.08,32.09,54300.0,21.1646,21.1778,21.1646,21.1712,54300.0
2012-11-19 11:30:00,32.09,32.1,32.04,32.05,86600.0,21.1712,21.1778,21.1382,21.1448,86600.0
2012-11-19 11:35:00,32.05,32.06,32.01,32.02,106800.0,21.1448,21.1514,21.1184,21.125,106800.0
2012-11-19 11:40:00,32.02,32.03,31.98,31.98,73400.0,21.125,21.1316,21.0986,21.0986,73400.0
2012-11-19 11:45:00,31.99,32.01,31.97,32.0,111400.0,21.1052,21.1184,21.092,21.1118,111400.0
2012-11-19 11:50:00,32.01,32.02,32.0,32.02,33100.0,21.1184,21.125,21.1118,21.125,33100.0
2012-11-19 11:55:00,32.02,32.06,32.02,32.05,68100.0,21.125,21.1514,21.125,21.1448,68100.0
2012-11-19 12:00:00,32.05,32.12,32.05,32.09,189600.0,21.1448,21.191,21.1448,21.1712,189600.0
2012-11-19 12:05:00,32.09,32.12,32.09,32.1,56500.0,21.1712,21.191,21.1712,21.1778,56500.0
2012-11-19 12:10:00,32.09,32.11,32.09,32.1,25800.0,21.1712,21.1844,21.1712,21.1778,25800.0
2012-11-19 12:15:00,32.1,32.12,32.08,32.09,72000.0,21.1778,21.191,21.1646,21.1712,72000.0
2012-11-19 12:20:00,32.08,32.09,32.07,32.08,33000.0,21.1646,21.1712,21.158,21.1646,33000.0
2012-11-19 12:25:00,32.09,32.09,32.07,32.09,45500.0,21.1712,21.1712,21.158,21.1712,45500.0
2012-11-19 12:30:00,32.09,32.09,32.07,32.07,57500.0,21.1712,21.1712,21.158,21.158,57500.0
2012-11-19 12:35:00,32.08,32.09,32.07,32.07,48200.0,21.1646,21.1712,21.158,21.158,48200.0
2012-11-19 12:40:00,32.07,32.07,32.02,32.02,48800.0,21.158,21.158,21.125,21.125,48800.0
2012-11-19 12:45:00,32.02,32.02,31.99,31.99,39600.0,21.125,21.125,21.1052,21.1052,39600.0
2012-11-19 12:50:00,31.99,31.99,31.97,31.97,17300.0,21.1052,21.1052,21.092,21.092,17300.0
2012-11-19 12:55:00,31.97,31.98,31.95,31.96,74800.0,21.092,21.0986,21.0788,21.0854,74800.0
2012-11-19 13:00:00,31.95,31.97,31.95,31.97,31700.0,21.0788,21.092,21.0788,21.092,31700.0
2012-11-19 13:05:00,31.96,31.99,31.96,31.98,47900.0,21.0854,21.1052,21.0854,21.0986,47900.0
2012-11-19 13:10:00,31.98,31.98,31.97,31.98,21700.0,21.0986,21.0986,21.092,21.0986,21700.0
2012-11-19 13:15:00,31.97,31.97,31.91,31.91,64800.0,21.092,21.092,21.0524,21.0524,64800.0
2012-11-19 13:20:00,31.91,31.92,31.89,31.9,62500.0,21.0524,21.059,21.0392,21.0458,62500.0
2012-11-19 13:25:00,31.9,31.91,31.89,31.9,56700.0,21.0458,21.0524,21.0392,21.0458,56700.0
2012-11-19 13:30:00,31.91,31.94,31.9,31.94,54500.0,21.0524,21.0722,21.0458,21.0722,54500.0
2012-11-19 13:35:00,31.94,31.94,31.91,31.91,47900.0,21.0722,21.0722,21.0524,21.0524,47900.0
2012-11-19 13:40:00,31.9,31.91,31.88,31.88,21300.0,21.0458,21.0524,21.0326,21.0326,21300.0
2012-11-19 13:45:00,31.88,31.89,31.87,31.89,33000.0,21.0326,21.0392,21.026,21.0392,33000.0
2012-11-19 13:50:00,31.89,31.9,31.88,31.9,23800.0,21.0392,21.0458,21.0326,21.0458,23800.0
2012-11-19 13:55:00,31.9,31.9,31.87,31.88,34200.0,21.0458,21.0458,21.026,21.0326,34200.0
2012-11-19 14:00:00,31.88,31.92,31.88,31.92,30300.0,21.0326,21.059,21.0326,21.059,30300.0
2012-11-19 14:05:00,31.92,31.92,31.89,31.91,54900.0,21.059,21.059,21.0392,21.0524,54900.0
2012-11-19 14:10:00,31.91,31.91,31.89,31.9,31800.0,21.0524,21.0524,21.0392,21.0458,31800.0
2012-11-19 14:15:00,31.89,31.9,31.87,31.89,43600.0,21.0392,21.0458,21.026,21.0392,43600.0
2012-11-19 14:20:00,31.89,31.92,31.89,31.91,35800.0,21.0392,21.059,21.0392,21.0524,35800.0
2012-11-19 14:25:00,31.91,31.91,31.89,31.9,18800.0,21.0524,21.0524,21.0392,21.0458,18800.0
2012-11-19 14:30:00,31.9,31.9,31.89,31.89,18800.0,21.0458,21.0458,21.0392,21.0392,18800.0
2012-11-19 14:35:00,31.89,31.92,31.89,31.91,98400.0,21.0392,21.059,21.0392,21.0524,98400.0
2012-11-19 14:40:00,31.91,31.97,31.9,31.96,57400.0,21.0524,21.092,21.0458,21.0854,57400.0
2012-11-19 14:45:00,31.97,31.99,31.95,31.98,287500.0,21.092,21.1052,21.0788,21.0986,287500.0
2012-11-19 14:50:00,31.99,32.0,31.98,32.0,33900.0,21.1052,21.1118,21.0986,21.1118,33900.0
2012-11-19 14:55:00,31.99,32.0,31.98,31.99,48200.0,21.1052,21.1118,21.0986,21.1052,48200.0
2012-11-19 15:00:00,31.99,31.99,31.96,31.97,73600.0,21.1052,21.1052,21.0854,21.092,73600.0
2012-11-19 15:05:00,31.98,32.0,31.98,31.99,92600.0,21.0986,21.1118,21.0986,21.1052,92600.0
2012-11-19 15:10:00,31.99,32.04,31.98,32.0,71200.0,21.1052,21.1382,21.0986,21.1118,71200.0
2012-11-19 15:15:00,32.01,32.04,32.0,32.0,56700.0,21.1184,21.1382,21.1118,21.1118,56700.0
2012-11-19 15:20:00,32.0,32.03,32.0,32.01,84800.0,21.1118,21.1316,21.1118,21.1184,84800.0
2012-11-19 15:25:00,32.01,32.02,31.98,31.99,34300.0,21.1184,21.125,21.0986,21.1052,34300.0
2012-11-19 15:30:00,31.98,32.0,31.96,31.98,91200.0,21.0986,21.1118,21.0854,21.0986,91200.0
2012-11-19 15:35:00,31.98,31.99,31.98,31.99,67100.0,21.0986,21.1052,21.0986,21.1052,67100.0
2012-11-19 15:40:00,31.99,31.99,31.95,31.95,164700.0,21.1052,21.1052,21.0788,21.0788,164700.0
2012-11-19 15:45:00,31.95,31.97,31.93,31.96,169800.0,21.0788,21.092,21.0656,21.0854,169800.0
2012-11-19 15:50:00,31.96,32.04,31.94,32.04,274300.0,21.0854,21.1382,21.0722,21.1382,274300.0
2012-11-19 15:55:00,32.03,32.07,32.03,32.06,449600.0,21.1316,21.158,21.1316,21.1514,449600.0
2012-11-20 09:30:00,32.02,32.06,31.82,31.85,100800.0,21.125,21.1514,20.993,21.0128,100800.0
2012-11-20 09:35:00,31.85,31.9,31.84,31.84,103500.0,21.0128,21.0458,21.0062,21.0062,103500.0
2012-11-20 09:40:00,31.84,31.87,31.8,31.82,66500.0,21.0062,21.026,20.9798,20.993,66500.0
2012-11-20 09:45:00,31.83,31.94,31.83,31.93,103300.0,20.9996,21.0722,20.9996,21.0656,103300.0
2012-11-20 09:50:00,31.93,31.98,31.91,31.96,65600.0,21.0656,21.0986,21.0524,21.0854,65600.0
2012-11-20 09:55:00,31.96,32.03,31.94,32.0,49500.0,21.0854,21.1316,21.0722,21.1118,49500.0
2012-11-20 10:00:00,32.0,32.07,32.0,32.05,82800.0,21.1118,21.158,21.1118,21.1448,82800.0
2012-11-20 10:05:00,32.05,32.05,32.02,32.03,122400.0,21.1448,21.1448,21.125,21.1316,122400.0
2012-11-20 10:10:00,32.03,32.13,32.02,32.13,109800.0,21.1316,21.1976,21.125,21.1976,109800.0
2012-11-20 10:15:00,32.13,32.17,32.11,32.17,74400.0,21.1976,21.2239,21.1844,21.2239,74400.0
2012-11-20 10:20:00,32.17,32.2,32.15,32.18,61100.0,21.2239,21.2437,21.2108,21.2305,61100.0
2012-11-20 10:25:00,32.17,32.23,32.17,32.23,62400.0,21.2239,21.2635,21.2239,21.2635,62400.0
2012-11-20 10:30:00,32.22,32.3,32.22,32.28,165900.0,21.2569,21.3097,21.2569,21.2965,165900.0
2012-11-20 10:35:00,32.28,32.32,32.25,32.32,67700.0,21.2965,21.3229,21.2767,21.3229,67700.0
2012-11-20 10:40:00,32.31,32.33,32.29,32.33,80100.0,21.3163,21.3295,21.3031,21.3295,80100.0
2012-11-20 10:45:00,32.32,32.37,32.31,32.34,144100.0,21.3229,21.3559,21.3163,21.3361,144100.0
2012-11-20 10:50:00,32.34,32.35,32.24,32.25,67300.0,21.3361,21.3427,21.2701,21.2767,67300.0
2012-11-20 10:55:00,32.24,32.26,32.2,32.2,118200.0,21.2701,21.2833,21.2437,21.2437,118200.0
2012-11-20 11:00:00,32.2,32.2,32.15,32.17,70700.0,21.2437,21.2437,21.2108,21.2239,70700.0
2012-11-20 11:05:00,32.18,32.19,32.12,32.14,93000.0,21.2305,21.2371,21.191,21.2042,93000.0
2012-11-20 11:10:00,32.14,32.16,32.12,32.15,38600.0,21.2042,21.2174,21.191,21.2108,38600.0
2012-11-20 11:15:00,32.14,32.16,32.13,32.14,65400.0,21.2042,21.2174,21.1976,21.2042,65400.0
2012-11-20 11:20:00,32.14,32.17,32.14,32.16,71700.0,21.2042,21.2239,21.2042,21.2174,71700.0
2012-11-20 11:25:00,32.16,32.18,32.15,32.15,46000.0,21.2174,21.2305,21.2108,21.2108,46000.0
2012-11-20 11:30:00,32.15,32.18,32.13,32.14,81200.0,21.2108,21.2305,21.1976,21.2042,81200.0
2012-11-20 11:35:00,32.13,32.14,32.12,32.13,22200.0,21.1976,21.2042,21.191,21.1976,22200.0
2012-11-20 11:40:00,32.12,32.17,32.12,32.16,79000.0,21.191,21.2239,21.191,21.2174,79000.0
2012-11-20 11:45:00,32.16,32.16,32.14,32.14,69600.0,21.2174,21.2174,21.2042,21.2042,69600.0
2012-11-20 11:50:00,32.14,32.19,32.13,32.19,69700.0,21.2042,21.2371,21.1976,21.2371,69700.0
2012-11-20 11:55:00,32.19,32.23,32.19,32.22,67000.0,21.2371,21.2635,21.2371,21.2569,67000.0
2012-11-20 12:00:00,32.22,32.3,32.22,32.3,49100.0,21.2569,21.3097,21.2569,21.3097,49100.0
2012-11-20 12:05:00,32.3,32.32,32.27,32.32,69400.0,21.3097,21.3229,21.2899,21.3229,69400.0
2012-11-20 12:10:00,32.32,32.36,32.32,32.35,119400.0,21.3229,21.3493,21.3229,21.3427,119400.0
2012-11-20 12:15:00,32.34,32.34,32.32,32.33,83500.0,21.3361,21.3361,21.3229,21.3295,83500.0
2012-11-20 12:20:00,32.32,32.35,32.32,32.33,26300.0,21.3229,21.3427,21.3229,21.3295,26300.0
2012-11-20 12:25:00,32.33,32.33,32.28,32.28,63200.0,21.3295,21.3295,21.2965,21.2965,63200.0
2012-11-20 12:30:00,32.29,32.29,32.25,32.25,39900.0,21.3031,21.3031,21.2767,21.2767,39900.0
2012-11-20 12:35:00,32.25,32.27,32.22,32.24,71000.0,21.2767,21.2899,21.2569,21.2701,71000.0
2012-11-20 12:40:00,32.24,32.26,32.23,32.26,24800.0,21.2701,21.2833,21.2635,21.2833,24800.0
2012-11-20 12:45:00,32.26,32.27,32.23,32.27,35500.0,21.2833,21.2899,21.2635,21.2899,35500.0
2012-11-20 12:50:00,32.27,32.3,32.26,32.29,30400.0,21.2899,21.3097,21.2833,21.3031,30400.0
2012-11-20 12:55:00,32.29,32.3,32.27,32.29,37000.0,21.3031,21.3097,21.2899,21.3031,37000.0
2012-11-20 13:00:00,32.29,32.3,32.23,32.25,59600.0,21.3031,21.3097,21.2635,21.2767,59600.0
2012-11-20 13:05:00,32.25,32.26,32.19,32.19,47900.0,21.2767,21.2833,21.2371,21.2371,47900.0
2012-11-20 13:10:00,32.19,32.2,32.05,32.09,108300.0,21.2371,21.2437,21.1448,21.1712,108300.0
2012-11-20 13:15:00,32.09,32.14,32.08,32.13,71100.0,21.1712,21.2042,21.1646,21.1976,71100.0
2012-11-20 13:20:00,32.12,32.14,32.11,32.13,31200.0,21.191,21.2042,21.1844,21.1976,31200.0
2012-11-20 13:25:00,32.12,32.12,31.99,31.99,87200.0,21.191,21.191,21.1052,21.1052,87200.0
2012-11-20 13:30:00,31.99,32.05,31.98,32.05,54900.0,21.1052,21.1448,21.0986,21.1448,54900.0
2012-11-20 13:35:00,32.05,32.11,32.04,32.09,57700.0,21.1448,21.1844,21.1382,21.1712,57700.0
2012-11-20 13:40:00,32.09,32.12,32.08,32.09,42600.0,21.1712,21.191,21.1646,21.1712,42600.0
2012-11-20 13:45:00,32.09,32.15,32.08,32.13,44200.0,21.1712,21.2108,21.1646,21.1976,44200.0
2012-11-20 13:50:00,32.12,32.16,32.12,32.14,24100.0,21.191,21.2174,21.191,21.2042,24100.0
2012-11-20 13:55:00,32.15,32.17,32.12,32.16,32000.0,21.2108,21.2239,21.191,21.2174,32000.0
2012-11-20 14:00:00,32.16,32.17,32.13,32.15,31100.0,21.2174,21.2239,21.1976,21.2108,31100.0
2012-11-20 14:05:00,32.15,32.16,32.14,32.15,24500.0,21.2108,21.2174,21.2042,21.2108,24500.0
2012-11-20 14:10:00,32.15,32.2,32.15,32.2,38400.0,21.2108,21.2437,21.2108,21.2437,38400.0
2012-11-20 14:15:00,32.2,32.23,32.17,32.18,29100.0,21.2437,21.2635,21.2239,21.2305,29100.0
2012-11-20 14:20:00,32.17,32.2,32.17,32.18,28000.0,21.2239,21.2437,21.2239,21.2305,28000.0
2012-11-20 14:25:00,32.18,32.23,32.17,32.2,54000.0,21.2305,21.2635,21.2239,21.2437,54000.0
2012-11-20 14:30:00,32.2,32.21,32.17,32.17,28400.0,21.2437,21.2503,21.2239,21.2239,28400.0
2012-11-20 14:35:00,32.17,32.18,32.12,32.13,48700.0,21.2239,21.2305,21.191,21.1976,48700.0
2012-11-20 14:40:00,32.13,32.16,32.13,32.15,33100.0,21.1976,21.2174,21.1976,21.2108,33100.0
2012-11-20 14:45:00,32.16,32.2,32.15,32.17,46500.0,21.2174,21.2437,21.2108,21.2239,46500.0
2012-11-20 14:50:00,32.16,32.19,32.16,32.18,55600.0,21.2174,21.2371,21.2174,21.2305,55600.0
2012-11-20 14:55:00,32.18,32.18,32.14,32.16,33000.0,21.2305,21.2305,21.2042,21.2174,33000.0
2012-11-20 15:00:00,32.16,32.23,32.16,32.2,51800.0,21.2174,21.2635,21.2174,21.2437,51800.0
2012-11-20 15:05:00,32.2,32.23,32.19,32.23,47000.0,21.2437,21.2635,21.2371,21.2635,47000.0
2012-11-20 15:10:00,32.23,32.25,32.2,32.24,51700.0,21.2635,21.2767,21.2437,21.2701,51700.0
2012-11-20 15:15:00,32.24,32.24,32.19,32.22,37400.0,21.2701,21.2701,21.2371,21.2569,37400.0
2012-11-20 15:20:00,32.22,32.22,32.18,32.22,46300.0,21.2569,21.2569,21.2305,21.2569,46300.0
2012-11-20 15:25:00,32.22,32.22,32.16,32.21,224500.0,21.2569,21.2569,21.2174,21.2503,224500.0
2012-11-20 15:30:00,32.21,32.23,32.2,32.21,230000.0,21.2503,21.2635,21.2437,21.2503,230000.0
2012-11-20 15:35:00,32.22,32.23,32.2,32.2,55000.0,21.2569,21.2635,21.2437,21.2437,55000.0
2012-11-20 15:40:00,32.2,32.22,32.19,32.2,73400.0,21.2437,21.2569,21.2371,21.2437,73400.0
2012-11-20 15:45:00,32.19,32.23,32.18,32.22,145400.0,21.2371,21.2635,21.2305,21.2569,145400.0
2012-11-20 15:50:00,32.22,32.26,32.22,32.26,188500.0,21.2569,21.2833,21.2569,21.2833,188500.0
2012-11-20 15:55:00,32.25,32.27,32.24,32.26,332100.0,21.2767,21.2899,21.2701,21.2833,332100.0
2012-11-21 09:30:00,32.35,32.35,32.21,32.23,92700.0,21.3427,21.3427,21.2503,21.2635,92700.0
2012-11-21 09:35:00,32.23,32.29,32.22,32.23,77600.0,21.2635,21.3031,21.2569,21.2635,77600.0
2012-11-21 09:40:00,32.23,32.27,32.19,32.19,71100.0,21.2635,21.2899,21.2371,21.2371,71100.0
2012-11-21 09:45:00,32.19,32.24,32.17,32.22,60100.0,21.2371,21.2701,21.2239,21.2569,60100.0
2012-11-21 09:50:00,32.22,32.24,32.19,32.19,47200.0,21.2569,21.2701,21.2371,21.2371,47200.0
2012-11-21 09:55:00,32.2,32.25,32.19,32.25,33300.0,21.2437,21.2767,21.2371,21.2767,33300.0
2012-11-21 10:00:00,32.24,32.24,32.13,32.14,57900.0,21.2701,21.2701,21.1976,21.2042,57900.0
2012-11-21 10:05:00,32.14,32.15,32.07,32.08,91800.0,21.2042,21.2108,21.158,21.1646,91800.0
2012-11-21 10:10:00,32.09,32.12,32.08,32.09,46900.0,21.1712,21.191,21.1646,21.1712,46900.0
2012-11-21 10:15:00,32.09,32.13,32.09,32.11,68200.0,21.1712,21.1976,21.1712,21.1844,68200.0
2012-11-21 10:20:00,32.11,32.13,32.08,32.08,48500.0,21.1844,21.1976,21.1646,21.1646,48500.0
2012-11-21 10:25:00,32.07,32.07,32.04,32.07,68100.0,21.158,21.158,21.1382,21.158,68100.0
2012-11-21 10:30:00,32.06,32.07,32.01,32.04,54100.0,21.1514,21.158,21.1184,21.1382,54100.0
2012-11-21 10:35:00,32.04,32.05,32.02,32.04,65100.0,21.1382,21.1448,21.125,21.1382,65100.0
2012-11-21 10:40:00,32.03,32.05,31.98,32.01,53300.0,21.1316,21.1448,21.0986,21.1184,53300.0
2012-11-21 10:45:00,32.01,32.03,31.98,31.99,49600.0,21.1184,21.1316,21.0986,21.1052,49600.0
2012-11-21 10:50:00,31.99,32.01,31.96,31.98,47100.0,21.1052,21.1184,21.0854,21.0986,47100.0
2012-11-21 10:55:00,31.98,32.0,31.96,31.97,33200.0,21.0986,21.1118,21.0854,21.092,33200.0
2012-11-21 11:00:00,31.96,31.99,31.96,31.97,37500.0,21.0854,21.1052,21.0854,21.092,37500.0
2012-11-21 11:05:00,31.97,32.0,31.97,31.98,48300.0,21.092,21.1118,21.092,21.0986,48300.0
2012-11-21 11:10:00,31.99,32.01,31.98,32.0,30900.0,21.1052,21.1184,21.0986,21.1118,30900.0
2012-11-21 11:15:00,32.0,32.01,31.98,31.98,39800.0,21.1118,21.1184,21.0986,21.0986,39800.0
2012-11-21 11:20:00,31.98,31.99,31.96,31.96,12100.0,21.0986,21.1052,21.0854,21.0854,12100.0
2012-11-21 11:25:00,31.96,31.97,31.95,31.96,23200.0,21.0854,21.092,21.0788,21.0854,23200.0
2012-11-21 11:30:00,31.96,31.97,31.95,31.95,17300.0,21.0854,21.092,21.0788,21.0788,17300.0
2012-11-21 11:35:00,31.95,31.97,31.95,31.96,33600.0,21.0788,21.092,21.0788,21.0854,33600.0
2012-11-21 11:40:00,31.96,31.96,31.94,31.96,28400.0,21.0854,21.0854,21.0722,21.0854,28400.0
2012-11-21 11:45:00,31.95,31.96,31.89,31.9,41500.0,21.0788,21.0854,21.0392,21.0458,41500.0
2012-11-21 11:50:00,31.89,31.9,31.83,31.83,89100.0,21.0392,21.0458,20.9996,20.9996,89100.0
2012-11-21 11:55:00,31.84,31.88,31.84,31.87,40400.0,21.0062,21.0326,21.0062,21.026,40400.0
2012-11-21 12:00:00,31.88,31.92,31.88,31.89,53100.0,21.0326,21.059,21.0326,21.0392,53100.0
2012-11-21 12:05:00,31.89,31.91,31.89,31.9,39700.0,21.0392,21.0524,21.0392,21.0458,39700.0
2012-11-21 12:10:00,31.9,31.92,31.89,31.9,71300.0,21.0458,21.059,21.0392,21.0458,71300.0
2012-11-21 12:15:00,31.9,31.91,31.89,31.89,28500.0,21.0458,21.0524,21.0392,21.0392,28500.0
2012-11-21 12:20:00,31.89,31.92,31.89,31.91,80200.0,21.0392,21.059,21.0392,21.0524,80200.0
2012-11-21 12:25:00,31.91,31.93,31.9,31.92,60700.0,21.0524,21.0656,21.0458,21.059,60700.0
2012-11-21 12:30:00,31.93,31.96,31.91,31.95,62700.0,21.0656,21.0854,21.0524,21.0788,62700.0
2012-11-21 12:35:00,31.96,31.96,31.93,31.94,61300.0,21.0854,21.0854,21.0656,21.0722,61300.0
2012-11-21 12:40:00,31.94,31.96,31.94,31.95,88000.0,21.0722,21.0854,21.0722,21.0788,88000.0
2012-11-21 12:45:00,31.94,31.98,31.94,31.96,56300.0,21.0722,21.0986,21.0722,21.0854,56300.0
2012-11-21 12:50:00,31.96,31.99,31.96,31.97,27500.0,21.0854,21.1052,21.0854,21.092,27500.0
2012-11-21 12:55:00,31.97,31.99,31.96,31.98,17300.0,21.092,21.1052,21.0854,21.0986,17300.0
2012-11-21 13:00:00,31.99,32.0,31.98,31.99,30500.0,21.1052,21.1118,21.0986,21.1052,30500.0
2012-11-21 13:05:00,31.98,32.0,31.98,32.0,35900.0,21.0986,21.1118,21.0986,21.1118,35900.0
2012-11-21 13:10:00,31.99,32.0,31.99,32.0,7400.0,21.1052,21.1118,21.1052,21.1118,7400.0
2012-11-21 13:15:00,32.0,32.0,31.99,31.99,10100.0,21.1118,21.1118,21.1052,21.1052,10100.0
2012-11-21 13:20:00,32.0,32.01,31.99,32.0,34200.0,21.1118,21.1184,21.1052,21.1118,34200.0
2012-11-21 13:25:00,31.99,32.0,31.99,32.0,32300.0,21.1052,21.1118,21.1052,21.1118,32300.0
2012-11-21 13:30:00,32.0,32.0,31.98,31.98,50700.0,21.1118,21.1118,21.0986,21.0986,50700.0
2012-11-21 13:35:00,31.98,31.99,31.97,31.98,41100.0,21.0986,21.1052,21.092,21.0986,41100.0
2012-11-21 13:40:00,31.98,31.98,31.97,31.97,17800.0,21.0986,21.0986,21.092,21.092,17800.0
2012-11-21 13:45:00,31.97,31.99,31.97,31.99,31800.0,21.092,21.1052,21.092,21.1052,31800.0
2012-11-21 13:50:00,31.99,32.0,31.98,31.99,47800.0,21.1052,21.1118,21.0986,21.1052,47800.0
2012-11-21 13:55:00,31.99,32.0,31.99,32.0,24500.0,21.1052,21.1118,21.1052,21.1118,24500.0
2012-11-21 14:00:00,32.0,32.02,31.99,31.99,38200.0,21.1118,21.125,21.1052,21.1052,38200.0
2012-11-21 14:05:00,32.0,32.04,31.99,32.04,25700.0,21.1118,21.1382,21.1052,21.1382,25700.0
2012-11-21 14:10:00,32.04,32.05,32.03,32.04,16600.0,21.1382,21.1448,21.1316,21.1382,16600.0
2012-11-21 14:15:00,32.04,32.04,31.98,31.98,57100.0,21.1382,21.1382,21.0986,21.0986,57100.0
2012-11-21 14:20:00,31.98,31.99,31.95,31.96,66300.0,21.0986,21.1052,21.0788,21.0854,66300.0
2012-11-21 14:25:00,31.95,31.96,31.93,31.96,30000.0,21.0788,21.0854,21.0656,21.0854,30000.0
2012-11-21 14:30:00,31.96,31.97,31.95,31.97,28800.0,21.0854,21.092,21.0788,21.092,28800.0
2012-11-21 14:35:00,31.97,32.01,31.97,32.01,37700.0,21.092,21.1184,21.092,21.1184,37700.0
2012-11-21 14:40:00,32.01,32.01,32.0,32.0,29700.0,21.1184,21.1184,21.1118,21.1118,29700.0
2012-11-21 14:45:00,32.01,32.01,32.0,32.01,10300.0,21.1184,21.1184,21.1118,21.1184,10300.0
2012-11-21 14:50:00,32.0,32.01,32.0,32.0,12600.0,21.1118,21.1184,21.1118,21.1118,12600.0
2012-11-21 14:55:00,32.01,32.01,32.0,32.0,18600.0,21.1184,21.1184,21.1118,21.1118,18600.0
2012-11-21 15:00:00,32.01,32.03,32.0,32.02,38600.0,21.1184,21.1316,21.1118,21.125,38600.0
2012-11-21 15:05:00,32.03,32.06,32.02,32.05,34800.0,21.1316,21.1514,21.125,21.1448,34800.0
2012-11-21 15:10:00,32.06,32.06,32.05,32.06,19000.0,21.1514,21.1514,21.1448,21.1514,19000.0
2012-11-21 15:15:00,32.05,32.08,32.05,32.06,39600.0,21.1448,21.1646,21.1448,21.1514,39600.0
2012-11-21 15:20:00,32.06,32.07,32.01,32.01,38600.0,21.1514,21.158,21.1184,21.1184,38600.0
2012-11-21 15:25:00,32.02,32.02,31.98,32.0,33800.0,21.125,21.125,21.0986,21.1118,33800.0
2012-11-21 15:30:00,32.0,32.01,31.98,31.98,42500.0,21.1118,21.1184,21.0986,21.0986,42500.0
2012-11-21 15:35:00,31.98,32.01,31.98,31.98,65200.0,21.0986,21.1184,21.0986,21.0986,65200.0
2012-11-21 15:40:00,31.98,32.02,31.98,32.01,60400.0,21.0986,21.125,21.0986,21.1184,60400.0
2012-11-21 15:45:00,32.02,32.02,31.99,32.0,166600.0,21.125,21.125,21.1052,21.1118,166600.0
2012-11-21 15:50:00,32.0,32.0,31.97,31.99,77500.0,21.1118,21.1118,21.092,21.1052,77500.0
2012-11-21 15:55:00,31.99,32.05,31.99,32.05,385300.0,21.1052,21.1448,21.1052,21.1448,385300.0
2012-11-23 09:30:00,32.24,32.25,32.12,32.21,89200.0,21.2701,21.2767,21.191,21.2503,89200.0
2012-11-23 09:35:00,32.21,32.21,32.15,32.15,45900.0,21.2503,21.2503,21.2108,21.2108,45900.0
2012-11-23 09:40:00,32.15,32.19,32.14,32.18,71600.0,21.2108,21.2371,21.2042,21.2305,71600.0
2012-11-23 09:45:00,32.19,32.27,32.17,32.24,48900.0,21.2371,21.2899,21.2239,21.2701,48900.0
2012-11-23 09:50:00,32.24,32.26,32.19,32.24,56500.0,21.2701,21.2833,21.2371,21.2701,56500.0
2012-11-23 09:55:00,32.23,32.29,32.22,32.29,64200.0,21.2635,21.3031,21.2569,21.3031,64200.0
2012-11-23 10:00:00,32.29,32.33,32.29,32.31,50200.0,21.3031,21.3295,21.3031,21.3163,50200.0
2012-11-23 10:05:00,32.31,32.33,32.27,32.29,42400.0,21.3163,21.3295,21.2899,21.3031,42400.0
2012-11-23 10:10:00,32.29,32.35,32.29,32.35,32800.0,21.3031,21.3427,21.3031,21.3427,32800.0
2012-11-23 10:15:00,32.34,32.36,32.31,32.36,43700.0,21.3361,21.3493,21.3163,21.3493,43700.0
2012-11-23 10:20:00,32.36,32.42,32.36,32.4,44500.0,21.3493,21.3889,21.3493,21.3757,44500.0
2012-11-23 10:25:00,32.4,32.44,32.39,32.4,63500.0,21.3757,21.4021,21.3691,21.3757,63500.0
2012-11-23 10:30:00,32.41,32.42,32.38,32.39,18500.0,21.3823,21.3889,21.3625,21.3691,18500.0
2012-11-23 10:35:00,32.39,32.42,32.39,32.41,20500.0,21.3691,21.3889,21.3691,21.3823,20500.0
2012-11-23 10:40:00,32.41,32.43,32.4,32.4,29700.0,21.3823,21.3955,21.3757,21.3757,29700.0
2012-11-23 10:45:00,32.41,32.42,32.37,32.37,16100.0,21.3823,21.3889,21.3559,21.3559,16100.0
2012-11-23 10:50:00,32.37,32.38,32.37,32.38,38900.0,21.3559,21.3625,21.3559,21.3625,38900.0
2012-11-23 10:55:00,32.37,32.4,32.36,32.38,35500.0,21.3559,21.3757,21.3493,21.3625,35500.0
2012-11-23 11:00:00,32.37,32.39,32.37,32.39,20500.0,21.3559,21.3691,21.3559,21.3691,20500.0
2012-11-23 11:05:00,32.38,32.4,32.38,32.4,48100.0,21.3625,21.3757,21.3625,21.3757,48100.0
2012-11-23 11:10:00,32.4,32.4,32.38,32.39,35300.0,21.3757,21.3757,21.3625,21.3691,35300.0
2012-11-23 11:15:00,32.39,32.4,32.38,32.39,15600.0,21.3691,21.3757,21.3625,21.3691,15600.0
2012-11-23 11:20:00,32.38,32.39,32.37,32.39,21100.0,21.3625,21.3691,21.3559,21.3691,21100.0
2012-11-23 11:25:00,32.38,32.38,32.35,32.36,26200.0,21.3625,21.3625,21.3427,21.3493,26200.0
2012-11-23 11:30:00,32.34,32.36,32.34,32.35,24000.0,21.3361,21.3493,21.3361,21.3427,24000.0
2012-11-23 11:35:00,32.36,32.38,32.35,32.36,37200.0,21.3493,21.3625,21.3427,21.3493,37200.0
2012-11-23 11:40:00,32.36,32.37,32.34,32.35,32800.0,21.3493,21.3559,21.3361,21.3427,32800.0
2012-11-23 11:45:00,32.35,32.37,32.34,32.36,27600.0,21.3427,21.3559,21.3361,21.3493,27600.0
2012-11-23 11:50:00,32.36,32.39,32.36,32.39,11300.0,21.3493,21.3691,21.3493,21.3691,11300.0
2012-11-23 11:55:00,32.39,32.4,32.38,32.39,42500.0,21.3691,21.3757,21.3625,21.3691,42500.0
2012-11-23 12:00:00,32.4,32.41,32.38,32.38,128000.0,21.3757,21.3823,21.3625,21.3625,128000.0
2012-11-23 12:05:00,32.39,32.4,32.35,32.38,34300.0,21.3691,21.3757,21.3427,21.3625,34300.0
2012-11-23 12:10:00,32.37,32.41,32.37,32.39,38200.0,21.3559,21.3823,21.3559,21.3691,38200.0
2012-11-23 12:15:00,32.39,32.4,32.37,32.38,36000.0,21.3691,21.3757,21.3559,21.3625,36000.0
2012-11-23 12:20:00,32.38,32.43,32.37,32.41,30600.0,21.3625,21.3955,21.3559,21.3823,30600.0
2012-11-23 12:25:00,32.41,32.44,32.4,32.43,34400.0,21.3823,21.4021,21.3757,21.3955,34400.0
2012-11-23 12:30:00,32.42,32.44,32.42,32.44,26000.0,21.3889,21.4021,21.3889,21.4021,26000.0
2012-11-23 12:35:00,32.44,32.5,32.43,32.49,58400.0,21.4021,21.4417,21.3955,21.4351,58400.0
2012-11-23 12:40:00,32.49,32.5,32.46,32.47,59200.0,21.4351,21.4417,21.4153,21.4219,59200.0
2012-11-23 12:45:00,32.47,32.52,32.47,32.51,104200.0,21.4219,21.4549,21.4219,21.4483,104200.0
2012-11-23 12:50:00,32.51,32.51,32.48,32.49,83000.0,21.4483,21.4483,21.4285,21.4351,83000.0
2012-11-23 12:55:00,32.48,32.59,32.48,32.59,356700.0,21.4285,21.501,21.4285,21.501,356700.0
2012-11-26 09:30:00,32.28,32.37,32.03,32.2,155000.0,21.2965,21.3559,21.1316,21.2437,155000.0
2012-11-26 09:35:00,32.21,32.28,32.17,32.19,148000.0,21.2503,21.2965,21.2239,21.2371,148000.0
2012-11-26 09:40:00,32.19,32.24,32.15,32.21,83100.0,21.2371,21.2701,21.2108,21.2503,83100.0
2012-11-26 09:45:00,32.21,32.22,32.16,32.2,97800.0,21.2503,21.2569,21.2174,21.2437,97800.0
2012-11-26 09:50:00,32.2,32.24,32.19,32.23,48300.0,21.2437,21.2701,21.2371,21.2635,48300.0
2012-11-26 09:55:00,32.24,32.26,32.2,32.22,69300.0,21.2701,21.2833,21.2437,21.2569,69300.0
2012-11-26 10:00:00,32.22,32.34,32.2,32.32,51200.0,21.2569,21.3361,21.2437,21.3229,51200.0
2012-11-26 10:05:00,32.32,32.32,32.25,32.26,36600.0,21.3229,21.3229,21.2767,21.2833,36600.0
2012-11-26 10:10:00,32.27,32.28,32.24,32.25,27100.0,21.2899,21.2965,21.2701,21.2767,27100.0
2012-11-26 10:15:00,32.25,32.32,32.24,32.32,27500.0,21.2767,21.3229,21.2701,21.3229,27500.0
2012-11-26 10:20:00,32.32,32.33,32.25,32.25,43100.0,21.3229,21.3295,21.2767,21.2767,43100.0
2012-11-26 10:25:00,32.24,32.29,32.24,32.25,35500.0,21.2701,21.3031,21.2701,21.2767,35500.0
2012-11-26 10:30:00,32.24,32.27,32.24,32.25,39700.0,21.2701,21.2899,21.2701,21.2767,39700.0
2012-11-26 10:35:00,32.25,32.28,32.23,32.25,31900.0,21.2767,21.2965,21.2635,21.2767,31900.0
2012-11-26 10:40:00,32.25,32.27,32.23,32.25,47100.0,21.2767,21.2899,21.2635,21.2767,47100.0
2012-11-26 10:45:00,32.25,32.27,32.24,32.25,60700.0,21.2767,21.2899,21.2701,21.2767,60700.0
2012-11-26 10:50:00,32.25,32.25,32.21,32.21,31200.0,21.2767,21.2767,21.2503,21.2503,31200.0
2012-11-26 10:55:00,32.22,32.24,32.19,32.23,49000.0,21.2569,21.2701,21.2371,21.2635,49000.0
2012-11-26 11:00:00,32.23,32.24,32.2,32.2,27500.0,21.2635,21.2701,21.2437,21.2437,27500.0
2012-11-26 11:05:00,32.2,32.22,32.18,32.2,127100.0,21.2437,21.2569,21.2305,21.2437,127100.0
2012-11-26 11:10:00,32.2,32.2,32.16,32.19,56100.0,21.2437,21.2437,21.2174,21.2371,56100.0
2012-11-26 11:15:00,32.19,32.21,32.17,32.2,62800.0,21.2371,21.2503,21.2239,21.2437,62800.0
2012-11-26 11:20:00,32.2,32.2,32.14,32.15,29400.0,21.2437,21.2437,21.2042,21.2108,29400.0
2012-11-26 11:25:00,32.15,32.18,32.13,32.16,54700.0,21.2108,21.2305,21.1976,21.2174,54700.0
2012-11-26 11:30:00,32.16,32.19,32.15,32.19,47600.0,21.2174,21.2371,21.2108,21.2371,47600.0
2012-11-26 11:35:00,32.19,32.2,32.18,32.18,32200.0,21.2371,21.2437,21.2305,21.2305,32200.0
2012-11-26 11:40:00,32.18,32.21,32.17,32.19,30200.0,21.2305,21.2503,21.2239,21.2371,30200.0
2012-11-26 11:45:00,32.2,32.22,32.19,32.21,20600.0,21.2437,21.2569,21.2371,21.2503,20600.0
2012-11-26 11:50:00,32.22,32.25,32.21,32.21,57900.0,21.2569,21.2767,21.2503,21.2503,57900.0
2012-11-26 11:55:00,32.22,32.23,32.19,32.2,57600.0,21.2569,21.2635,21.2371,21.2437,57600.0
2012-11-26 12:00:00,32.2,32.24,32.2,32.22,72100.0,21.2437,21.2701,21.2437,21.2569,72100.0
2012-11-26 12:05:00,32.22,32.22,32.2,32.22,39700.0,21.2569,21.2569,21.2437,21.2569,39700.0
2012-11-26 12:10:00,32.23,32.25,32.21,32.25,39700.0,21.2635,21.2767,21.2503,21.2767,39700.0
2012-11-26 12:15:00,32.25,32.26,32.23,32.25,33200.0,21.2767,21.2833,21.2635,21.2767,33200.0
2012-11-26 12:20:00,32.25,32.28,32.25,32.26,49200.0,21.2767,21.2965,21.2767,21.2833,49200.0
2012-11-26 12:25:00,32.25,32.28,32.23,32.26,144500.0,21.2767,21.2965,21.2635,21.2833,144500.0
2012-11-26 12:30:00,32.27,32.27,32.21,32.23,31200.0,21.2899,21.2899,21.2503,21.2635,31200.0
2012-11-26 12:35:00,32.23,32.27,32.22,32.27,22800.0,21.2635,21.2899,21.2569,21.2899,22800.0
2012-11-26 12:40:00,32.26,32.28,32.24,32.26,48000.0,21.2833,21.2965,21.2701,21.2833,48000.0
2012-11-26 12:45:00,32.25,32.28,32.25,32.28,21100.0,21.2767,21.2965,21.2767,21.2965,21100.0
2012-11-26 12:50:00,32.28,32.31,32.27,32.31,53500.0,21.2965,21.3163,21.2899,21.3163,53500.0
2012-11-26 12:55:00,32.3,32.31,32.28,32.3,40300.0,21.3097,21.3163,21.2965,21.3097,40300.0
2012-11-26 13:00:00,32.3,32.3,32.28,32.28,7900.0,21.3097,21.3097,21.2965,21.2965,7900.0
2012-11-26 13:05:00,32.29,32.29,32.28,32.29,7300.0,21.3031,21.3031,21.2965,21.3031,7300.0
2012-11-26 13:10:00,32.29,32.3,32.27,32.3,54900.0,21.3031,21.3097,21.2899,21.3097,54900.0
2012-11-26 13:15:00,32.29,32.33,32.29,32.33,49600.0,21.3031,21.3295,21.3031,21.3295,49600.0
2012-11-26 13:20:00,32.33,32.34,32.31,32.32,25400.0,21.3295,21.3361,21.3163,21.3229,25400.0
2012-11-26 13:25:00,32.32,32.32,32.28,32.28,12600.0,21.3229,21.3229,21.2965,21.2965,12600.0
2012-11-26 13:30:00,32.28,32.32,32.28,32.31,29300.0,21.2965,21.3229,21.2965,21.3163,29300.0
2012-11-26 13:35:00,32.3,32.33,32.3,32.32,30700.0,21.3097,21.3295,21.3097,21.3229,30700.0
2012-11-26 13:40:00,32.32,32.32,32.27,32.29,22600.0,21.3229,21.3229,21.2899,21.3031,22600.0
2012-11-26 13:45:00,32.29,32.3,32.26,32.29,41000.0,21.3031,21.3097,21.2833,21.3031,41000.0
2012-11-26 13:50:00,32.29,32.32,32.27,32.29,133400.0,21.3031,21.3229,21.2899,21.3031,133400.0
2012-11-26 13:55:00,32.29,32.31,32.29,32.31,34300.0,21.3031,21.3163,21.3031,21.3163,34300.0
2012-11-26 14:00:00,32.31,32.33,32.29,32.33,49400.0,21.3163,21.3295,21.3031,21.3295,49400.0
2012-11-26 14:05:00,32.33,32.35,32.32,32.35,17600.0,21.3295,21.3427,21.3229,21.3427,17600.0
2012-11-26 14:10:00,32.35,32.35,32.32,32.33,39300.0,21.3427,21.3427,21.3229,21.3295,39300.0
2012-11-26 14:15:00,32.33,32.35,32.33,32.34,25200.0,21.3295,21.3427,21.3295,21.3361,25200.0
2012-11-26 14:20:00,32.35,32.35,32.33,32.34,37000.0,21.3427,21.3427,21.3295,21.3361,37000.0
2012-11-26 14:25:00,32.33,32.35,32.31,32.32,58700.0,21.3295,21.3427,21.3163,21.3229,58700.0
2012-11-26 14:30:00,32.33,32.34,32.3,32.34,30000.0,21.3295,21.3361,21.3097,21.3361,30000.0
2012-11-26 14:35:00,32.33,32.34,32.31,32.34,41400.0,21.3295,21.3361,21.3163,21.3361,41400.0
2012-11-26 14:40:00,32.33,32.34,32.3,32.32,23400.0,21.3295,21.3361,21.3097,21.3229,23400.0
2012-11-26 14:45:00,32.32,32.33,32.31,32.33,17900.0,21.3229,21.3295,21.3163,21.3295,17900.0
2012-11-26 14:50:00,32.33,32.39,32.33,32.38,38000.0,21.3295,21.3691,21.3295,21.3625,38000.0
2012-11-26 14:55:00,32.38,32.38,32.36,32.36,32500.0,21.3625,21.3625,21.3493,21.3493,32500.0
2012-11-26 15:00:00,32.37,32.37,32.31,32.35,65200.0,21.3559,21.3559,21.3163,21.3427,65200.0
2012-11-26 15:05:00,32.34,32.34,32.31,32.33,21500.0,21.3361,21.3361,21.3163,21.3295,21500.0
2012-11-26 15:10:00,32.33,32.33,32.3,32.31,49700.0,21.3295,21.3295,21.3097,21.3163,49700.0
2012-11-26 15:15:00,32.31,32.31,32.28,32.3,37100.0,21.3163,21.3163,21.2965,21.3097,37100.0
2012-11-26 15:20:00,32.29,32.32,32.27,32.29,89100.0,21.3031,21.3229,21.2899,21.3031,89100.0
2012-11-26 15:25:00,32.3,32.3,32.27,32.27,25100.0,21.3097,21.3097,21.2899,21.2899,25100.0
2012-11-26 15:30:00,32.28,32.3,32.26,32.3,67300.0,21.2965,21.3097,21.2833,21.3097,67300.0
2012-11-26 15:35:00,32.29,32.3,32.27,32.29,147500.0,21.3031,21.3097,21.2899,21.3031,147500.0
2012-11-26 15:40:00,32.29,32.31,32.28,32.28,163100.0,21.3031,21.3163,21.2965,21.2965,163100.0
2012-11-26 15:45:00,32.29,32.31,32.28,32.3,91100.0,21.3031,21.3163,21.2965,21.3097,91100.0
2012-11-26 15:50:00,32.3,32.32,32.29,32.29,127100.0,21.3097,21.3229,21.3031,21.3031,127100.0
2012-11-26 15:55:00,32.3,32.4,32.3,32.4,418500.0,21.3097,21.3757,21.3097,21.3757,418500.0
2012-11-27 09:30:00,32.31,32.4,32.26,32.27,139500.0,21.3163,21.3757,21.2833,21.2899,139500.0
2012-11-27 09:35:00,32.27,32.33,32.26,32.31,96700.0,21.2899,21.3295,21.2833,21.3163,96700.0
2012-11-27 09:40:00,32.3,32.37,32.3,32.37,77500.0,21.3097,21.3559,21.3097,21.3559,77500.0
2012-11-27 09:45:00,32.37,32.38,32.31,32.37,139300.0,21.3559,21.3625,21.3163,21.3559,139300.0
2012-11-27 09:50:00,32.36,32.38,32.32,32.34,113500.0,21.3493,21.3625,21.3229,21.3361,113500.0
2012-11-27 09:55:00,32.34,32.34,32.3,32.3,86300.0,21.3361,21.3361,21.3097,21.3097,86300.0
2012-11-27 10:00:00,32.31,32.34,32.25,32.26,399000.0,21.3163,21.3361,21.2767,21.2833,399000.0
2012-11-27 10:05:00,32.27,32.27,32.26,32.27,282700.0,21.2899,21.2899,21.2833,21.2899,282700.0
2012-11-27 10:10:00,32.27,32.3,32.22,32.27,297300.0,21.2899,21.3097,21.2569,21.2899,297300.0
2012-11-27 10:15:00,32.26,32.26,32.14,32.18,214200.0,21.2833,21.2833,21.2042,21.2305,214200.0
2012-11-27 10:20:00,32.19,32.19,32.1,32.11,126500.0,21.2371,21.2371,21.1778,21.1844,126500.0
2012-11-27 10:25:00,32.12,32.15,32.08,32.1,78600.0,21.191,21.2108,21.1646,21.1778,78600.0
2012-11-27 10:30:00,32.1,32.11,32.03,32.09,135000.0,21.1778,21.1844,21.1316,21.1712,135000.0
2012-11-27 10:35:00,32.09,32.14,32.09,32.12,152000.0,21.1712,21.2042,21.1712,21.191,152000.0
2012-11-27 10:40:00,32.12,32.15,32.1,32.13,115700.0,21.191,21.2108,21.1778,21.1976,115700.0
2012-11-27 10:45:00,32.13,32.18,32.12,32.16,88800.0,21.1976,21.2305,21.191,21.2174,88800.0
2012-11-27 10:50:00,32.16,32.17,32.12,32.12,143300.0,21.2174,21.2239,21.191,21.191,143300.0
2012-11-27 10:55:00,32.12,32.15,32.1,32.11,97700.0,21.191,21.2108,21.1778,21.1844,97700.0
2012-11-27 11:00:00,32.12,32.17,32.11,32.15,53000.0,21.191,21.2239,21.1844,21.2108,53000.0
2012-11-27 11:05:00,32.16,32.17,32.14,32.16,37800.0,21.2174,21.2239,21.2042,21.2174,37800.0
2012-11-27 11:10:00,32.15,32.19,32.15,32.18,30800.0,21.2108,21.2371,21.2108,21.2305,30800.0
2012-11-27 11:15:00,32.17,32.2,32.17,32.2,26600.0,21.2239,21.2437,21.2239,21.2437,26600.0
2012-11-27 11:20:00,32.2,32.21,32.16,32.19,53600.0,21.2437,21.2503,21.2174,21.2371,53600.0
2012-11-27 11:25:00,32.19,32.2,32.14,32.16,83000.0,21.2371,21.2437,21.2042,21.2174,83000.0
2012-11-27 11:30:00,32.16,32.16,32.13,32.14,41400.0,21.2174,21.2174,21.1976,21.2042,41400.0
2012-11-27 11:35:00,32.14,32.26,32.13,32.25,35500.0,21.2042,21.2833,21.1976,21.2767,35500.0
2012-11-27 11:40:00,32.25,32.27,32.21,32.23,81500.0,21.2767,21.2899,21.2503,21.2635,81500.0
2012-11-27 11:45:00,32.24,32.24,32.2,32.2,52900.0,21.2701,21.2701,21.2437,21.2437,52900.0
2012-11-27 11:50:00,32.21,32.31,32.21,32.3,93500.0,21.2503,21.3163,21.2503,21.3097,93500.0
2012-11-27 11:55:00,32.3,32.32,32.27,32.27,71800.0,21.3097,21.3229,21.2899,21.2899,71800.0
2012-11-27 12:00:00,32.27,32.32,32.27,32.31,62100.0,21.2899,21.3229,21.2899,21.3163,62100.0
2012-11-27 12:05:00,32.32,32.34,32.28,32.34,67900.0,21.3229,21.3361,21.2965,21.3361,67900.0
2012-11-27 12:10:00,32.33,32.34,32.26,32.28,79300.0,21.3295,21.3361,21.2833,21.2965,79300.0
2012-11-27 12:15:00,32.29,32.33,32.29,32.32,53100.0,21.3031,21.3295,21.3031,21.3229,53100.0
2012-11-27 12:20:00,32.32,32.32,32.31,32.31,14100.0,21.3229,21.3229,21.3163,21.3163,14100.0
2012-11-27 12:25:00,32.31,32.34,32.29,32.32,139300.0,21.3163,21.3361,21.3031,21.3229,139300.0
2012-11-27 12:30:00,32.32,32.35,32.29,32.29,77300.0,21.3229,21.3427,21.3031,21.3031,77300.0
2012-11-27 12:35:00,32.3,32.31,32.29,32.29,33400.0,21.3097,21.3163,21.3031,21.3031,33400.0
2012-11-27 12:40:00,32.3,32.32,32.29,32.29,31400.0,21.3097,21.3229,21.3031,21.3031,31400.0
2012-11-27 12:45:00,32.29,32.3,32.27,32.29,38100.0,21.3031,21.3097,21.2899,21.3031,38100.0
2012-11-27 12:50:00,32.29,32.3,32.24,32.24,25100.0,21.3031,21.3097,21.2701,21.2701,25100.0
2012-11-27 12:55:00,32.24,32.27,32.24,32.26,40100.0,21.2701,21.2899,21.2701,21.2833,40100.0
2012-11-27 13:00:00,32.26,32.26,32.21,32.22,49400.0,21.2833,21.2833,21.2503,21.2569,49400.0
2012-11-27 13:05:00,32.23,32.25,32.22,32.24,17500.0,21.2635,21.2767,21.2569,21.2701,17500.0
2012-11-27 13:10:00,32.25,32.25,32.23,32.24,21300.0,21.2767,21.2767,21.2635,21.2701,21300.0
2012-11-27 13:15:00,32.23,32.29,32.23,32.28,43500.0,21.2635,21.3031,21.2635,21.2965,43500.0
2012-11-27 13:20:00,32.28,32.28,32.23,32.26,54700.0,21.2965,21.2965,21.2635,21.2833,54700.0
2012-11-27 13:25:00,32.25,32.27,32.2,32.24,98600.0,21.2767,21.2899,21.2437,21.2701,98600.0
2012-11-27 13:30:00,32.23,32.26,32.22,32.25,43300.0,21.2635,21.2833,21.2569,21.2767,43300.0
2012-11-27 13:35:00,32.25,32.27,32.24,32.24,38200.0,21.2767,21.2899,21.2701,21.2701,38200.0
2012-11-27 13:40:00,32.23,32.26,32.21,32.25,68600.0,21.2635,21.2833,21.2503,21.2767,68600.0
2012-11-27 13:45:00,32.26,32.27,32.23,32.27,66600.0,21.2833,21.2899,21.2635,21.2899,66600.0
2012-11-27 13:50:00,32.27,32.27,32.22,32.22,90600.0,21.2899,21.2899,21.2569,21.2569,90600.0
2012-11-27 13:55:00,32.23,32.24,32.22,32.23,27200.0,21.2635,21.2701,21.2569,21.2635,27200.0
2012-11-27 14:00:00,32.23,32.24,32.2,32.23,57600.0,21.2635,21.2701,21.2437,21.2635,57600.0
2012-11-27 14:05:00,32.23,32.25,32.21,32.22,63600.0,21.2635,21.2767,21.2503,21.2569,63600.0
2012-11-27 14:10:00,32.21,32.26,32.21,32.23,56600.0,21.2503,21.2833,21.2503,21.2635,56600.0
2012-11-27 14:15:00,32.23,32.26,32.23,32.25,48700.0,21.2635,21.2833,21.2635,21.2767,48700.0
2012-11-27 14:20:00,32.25,32.26,32.13,32.15,209800.0,21.2767,21.2833,21.1976,21.2108,209800.0
2012-11-27 14:25:00,32.15,32.16,32.06,32.09,137900.0,21.2108,21.2174,21.1514,21.1712,137900.0
2012-11-27 14:30:00,32.1,32.13,32.06,32.1,212700.0,21.1778,21.1976,21.1514,21.1778,212700.0
2012-11-27 14:35:00,32.09,32.1,32.06,32.08,89100.0,21.1712,21.1778,21.1514,21.1646,89100.0
2012-11-27 14:40:00,32.08,32.12,32.05,32.05,87400.0,21.1646,21.191,21.1448,21.1448,87400.0
2012-11-27 14:45:00,32.06,32.08,32.02,32.07,97100.0,21.1514,21.1646,21.125,21.158,97100.0
2012-11-27 14:50:00,32.07,32.11,32.06,32.08,58700.0,21.158,21.1844,21.1514,21.1646,58700.0
2012-11-27 14:55:00,32.08,32.14,32.08,32.11,74900.0,21.1646,21.2042,21.1646,21.1844,74900.0
2012-11-27 15:00:00,32.12,32.16,32.11,32.13,57700.0,21.191,21.2174,21.1844,21.1976,57700.0
2012-11-27 15:05:00,32.12,32.16,32.09,32.16,67400.0,21.191,21.2174,21.1712,21.2174,67400.0
2012-11-27 15:10:00,32.16,32.18,32.13,32.16,93000.0,21.2174,21.2305,21.1976,21.2174,93000.0
2012-11-27 15:15:00,32.15,32.17,32.13,32.14,83900.0,21.2108,21.2239,21.1976,21.2042,83900.0
2012-11-27 15:20:00,32.15,32.18,32.13,32.18,91600.0,21.2108,21.2305,21.1976,21.2305,91600.0
2012-11-27 15:25:00,32.18,32.19,32.15,32.19,97200.0,21.2305,21.2371,21.2108,21.2371,97200.0
2012-11-27 15:30:00,32.19,32.2,32.11,32.11,130500.0,21.2371,21.2437,21.1844,21.1844,130500.0
2012-11-27 15:35:00,32.12,32.12,32.07,32.1,161500.0,21.191,21.191,21.158,21.1778,161500.0
2012-11-27 15:40:00,32.1,32.13,32.09,32.12,148000.0,21.1778,21.1976,21.1712,21.191,148000.0
2012-11-27 15:45:00,32.13,32.16,32.1,32.16,239200.0,21.1976,21.2174,21.1778,21.2174,239200.0
2012-11-27 15:50:00,32.16,32.17,32.12,32.12,186800.0,21.2174,21.2239,21.191,21.191,186800.0
2012-11-27 15:55:00,32.12,32.13,32.05,32.11,625700.0,21.191,21.1976,21.1448,21.1844,625700.0
2012-11-28 09:30:00,31.95,32.06,31.95,32.0,82100.0,21.0788,21.1514,21.0788,21.1118,82100.0
2012-11-28 09:35:00,32.01,32.02,31.95,31.95,59200.0,21.1184,21.125,21.0788,21.0788,59200.0
2012-11-28 09:40:00,31.95,32.0,31.9,31.98,75900.0,21.0788,21.1118,21.0458,21.0986,75900.0
2012-11-28 09:45:00,31.98,31.99,31.93,31.94,89400.0,21.0986,21.1052,21.0656,21.0722,89400.0
2012-11-28 09:50:00,31.94,32.0,31.91,31.98,85200.0,21.0722,21.1118,21.0524,21.0986,85200.0
2012-11-28 09:55:00,31.98,31.98,31.92,31.93,52700.0,21.0986,21.0986,21.059,21.0656,52700.0
2012-11-28 10:00:00,31.92,31.93,31.83,31.84,159000.0,21.059,21.0656,20.9996,21.0062,159000.0
2012-11-28 10:05:00,31.84,31.87,31.79,31.82,73700.0,21.0062,21.026,20.9732,20.993,73700.0
2012-11-28 10:10:00,31.82,31.83,31.79,31.82,124600.0,20.993,20.9996,20.9732,20.993,124600.0
2012-11-28 10:15:00,31.82,31.89,31.8,31.88,84000.0,20.993,21.0392,20.9798,21.0326,84000.0
2012-11-28 10:20:00,31.88,31.97,31.85,31.96,128000.0,21.0326,21.092,21.0128,21.0854,128000.0
2012-11-28 10:25:00,31.96,31.96,31.89,31.9,55700.0,21.0854,21.0854,21.0392,21.0458,55700.0
2012-11-28 10:30:00,31.91,31.94,31.87,31.9,51800.0,21.0524,21.0722,21.026,21.0458,51800.0
2012-11-28 10:35:00,31.89,32.08,31.89,32.03,114800.0,21.0392,21.1646,21.0392,21.1316,114800.0
2012-11-28 10:40:00,32.03,32.06,32.01,32.02,74900.0,21.1316,21.1514,21.1184,21.125,74900.0
2012-11-28 10:45:00,32.03,32.13,32.03,32.08,93400.0,21.1316,21.1976,21.1316,21.1646,93400.0
2012-11-28 10:50:00,32.07,32.07,32.01,32.03,85500.0,21.158,21.158,21.1184,21.1316,85500.0
2012-11-28 10:55:00,32.03,32.09,32.03,32.07,73700.0,21.1316,21.1712,21.1316,21.158,73700.0
2012-11-28 11:00:00,32.06,32.1,32.04,32.06,83500.0,21.1514,21.1778,21.1382,21.1514,83500.0
2012-11-28 11:05:00,32.06,32.08,32.04,32.07,86000.0,21.1514,21.1646,21.1382,21.158,86000.0
2012-11-28 11:10:00,32.07,32.15,32.07,32.14,99100.0,21.158,21.2108,21.158,21.2042,99100.0
2012-11-28 11:15:00,32.13,32.2,32.12,32.19,76500.0,21.1976,21.2437,21.191,21.2371,76500.0
2012-11-28 11:20:00,32.18,32.21,32.13,32.13,50800.0,21.2305,21.2503,21.1976,21.1976,50800.0
2012-11-28 11:25:00,32.14,32.17,32.13,32.16,71100.0,21.2042,21.2239,21.1976,21.2174,71100.0
2012-11-28 11:30:00,32.17,32.18,32.07,32.09,53700.0,21.2239,21.2305,21.158,21.1712,53700.0
2012-11-28 11:35:00,32.1,32.15,32.09,32.14,43900.0,21.1778,21.2108,21.1712,21.2042,43900.0
2012-11-28 11:40:00,32.14,32.15,32.08,32.09,41800.0,21.2042,21.2108,21.1646,21.1712,41800.0
2012-11-28 11:45:00,32.09,32.1,32.08,32.08,27300.0,21.1712,21.1778,21.1646,21.1646,27300.0
2012-11-28 11:50:00,32.09,32.11,32.06,32.06,31800.0,21.1712,21.1844,21.1514,21.1514,31800.0
2012-11-28 11:55:00,32.06,32.09,32.06,32.06,34100.0,21.1514,21.1712,21.1514,21.1514,34100.0
2012-11-28 12:00:00,32.05,32.08,31.99,31.99,40400.0,21.1448,21.1646,21.1052,21.1052,40400.0
2012-11-28 12:05:00,31.99,32.04,31.97,32.04,44800.0,21.1052,21.1382,21.092,21.1382,44800.0
2012-11-28 12:10:00,32.04,32.13,32.01,32.07,86100.0,21.1382,21.1976,21.1184,21.158,86100.0
2012-11-28 12:15:00,32.07,32.22,32.07,32.18,85900.0,21.158,21.2569,21.158,21.2305,85900.0
2012-11-28 12:20:00,32.18,32.22,32.16,32.22,54100.0,21.2305,21.2569,21.2174,21.2569,54100.0
2012-11-28 12:25:00,32.22,32.24,32.19,32.22,55600.0,21.2569,21.2701,21.2371,21.2569,55600.0
2012-11-28 12:30:00,32.22,32.26,32.22,32.25,78100.0,21.2569,21.2833,21.2569,21.2767,78100.0
2012-11-28 12:35:00,32.26,32.31,32.25,32.3,87800.0,21.2833,21.3163,21.2767,21.3097,87800.0
2012-11-28 12:40:00,32.3,32.3,32.27,32.28,49800.0,21.3097,21.3097,21.2899,21.2965,49800.0
2012-11-28 12:45:00,32.27,32.29,32.25,32.25,45700.0,21.2899,21.3031,21.2767,21.2767,45700.0
2012-11-28 12:50:00,32.25,32.27,32.23,32.27,58200.0,21.2767,21.2899,21.2635,21.2899,58200.0
2012-11-28 12:55:00,32.27,32.3,32.25,32.27,64200.0,21.2899,21.3097,21.2767,21.2899,64200.0
2012-11-28 13:00:00,32.26,32.26,32.21,32.21,32200.0,21.2833,21.2833,21.2503,21.2503,32200.0
2012-11-28 13:05:00,32.2,32.21,32.19,32.2,29700.0,21.2437,21.2503,21.2371,21.2437,29700.0
2012-11-28 13:10:00,32.2,32.23,32.19,32.23,37600.0,21.2437,21.2635,21.2371,21.2635,37600.0
2012-11-28 13:15:00,32.22,32.23,32.21,32.21,17700.0,21.2569,21.2635,21.2503,21.2503,17700.0
2012-11-28 13:20:00,32.21,32.23,32.2,32.23,25600.0,21.2503,21.2635,21.2437,21.2635,25600.0
2012-11-28 13:25:00,32.23,32.24,32.22,32.24,25500.0,21.2635,21.2701,21.2569,21.2701,25500.0
2012-11-28 13:30:00,32.24,32.27,32.23,32.24,34200.0,21.2701,21.2899,21.2635,21.2701,34200.0
2012-11-28 13:35:00,32.24,32.31,32.24,32.27,59900.0,21.2701,21.3163,21.2701,21.2899,59900.0
2012-11-28 13:40:00,32.28,32.31,32.28,32.29,47700.0,21.2965,21.3163,21.2965,21.3031,47700.0
2012-11-28 13:45:00,32.29,32.29,32.26,32.29,36600.0,21.3031,21.3031,21.2833,21.3031,36600.0
2012-11-28 13:50:00,32.29,32.29,32.25,32.25,40100.0,21.3031,21.3031,21.2767,21.2767,40100.0
2012-11-28 13:55:00,32.25,32.29,32.24,32.26,50300.0,21.2767,21.3031,21.2701,21.2833,50300.0
2012-11-28 14:00:00,32.26,32.29,32.25,32.26,54800.0,21.2833,21.3031,21.2767,21.2833,54800.0
2012-11-28 14:05:00,32.27,32.3,32.24,32.27,74200.0,21.2899,21.3097,21.2701,21.2899,74200.0
2012-11-28 14:10:00,32.28,32.3,32.25,32.26,62800.0,21.2965,21.3097,21.2767,21.2833,62800.0
2012-11-28 14:15:00,32.27,32.28,32.24,32.25,49000.0,21.2899,21.2965,21.2701,21.2767,49000.0
2012-11-28 14:20:00,32.24,32.25,32.23,32.23,50700.0,21.2701,21.2767,21.2635,21.2635,50700.0
2012-11-28 14:25:00,32.23,32.26,32.23,32.25,30900.0,21.2635,21.2833,21.2635,21.2767,30900.0
2012-11-28 14:30:00,32.25,32.28,32.24,32.28,76300.0,21.2767,21.2965,21.2701,21.2965,76300.0
2012-11-28 14:35:00,32.27,32.29,32.26,32.28,40200.0,21.2899,21.3031,21.2833,21.2965,40200.0
2012-11-28 14:40:00,32.28,32.32,32.27,32.29,91300.0,21.2965,21.3229,21.2899,21.3031,91300.0
2012-11-28 14:45:00,32.28,32.29,32.23,32.24,67300.0,21.2965,21.3031,21.2635,21.2701,67300.0
2012-11-28 14:50:00,32.25,32.25,32.23,32.25,49000.0,21.2767,21.2767,21.2635,21.2767,49000.0
2012-11-28 14:55:00,32.25,32.29,32.25,32.29,56000.0,21.2767,21.3031,21.2767,21.3031,56000.0
2012-11-28 15:00:00,32.29,32.3,32.28,32.28,39800.0,21.3031,21.3097,21.2965,21.2965,39800.0
2012-11-28 15:05:00,32.28,32.36,32.27,32.35,93500.0,21.2965,21.3493,21.2899,21.3427,93500.0
2012-11-28 15:10:00,32.35,32.36,32.31,32.34,83800.0,21.3427,21.3493,21.3163,21.3361,83800.0
2012-11-28 15:15:00,32.34,32.35,32.31,32.33,89500.0,21.3361,21.3427,21.3163,21.3295,89500.0
2012-11-28 15:20:00,32.33,32.35,32.3,32.33,188200.0,21.3295,21.3427,21.3097,21.3295,188200.0
2012-11-28 15:25:00,32.33,32.39,32.33,32.39,134500.0,21.3295,21.3691,21.3295,21.3691,134500.0
2012-11-28 15:30:00,32.38,32.43,32.37,32.39,138000.0,21.3625,21.3955,21.3559,21.3691,138000.0
2012-11-28 15:35:00,32.39,32.42,32.38,32.38,72200.0,21.3691,21.3889,21.3625,21.3625,72200.0
2012-11-28 15:40:00,32.38,32.39,32.36,32.38,86100.0,21.3625,21.3691,21.3493,21.3625,86100.0
2012-11-28 15:45:00,32.39,32.41,32.38,32.38,131700.0,21.3691,21.3823,21.3625,21.3625,131700.0
2012-11-28 15:50:00,32.38,32.4,32.37,32.4,136400.0,21.3625,21.3757,21.3559,21.3757,136400.0
2012-11-28 15:55:00,32.4,32.43,32.37,32.39,387400.0,21.3757,21.3955,21.3559,21.3691,387400.0
2012-11-29 09:30:00,32.46,32.55,32.42,32.48,136000.0,21.4153,21.4747,21.3889,21.4285,136000.0
2012-11-29 09:35:00,32.49,32.52,32.41,32.43,135400.0,21.4351,21.4549,21.3823,21.3955,135400.0
2012-11-29 09:40:00,32.43,32.5,32.42,32.48,91900.0,21.3955,21.4417,21.3889,21.4285,91900.0
2012-11-29 09:45:00,32.49,32.51,32.41,32.42,97600.0,21.4351,21.4483,21.3823,21.3889,97600.0
2012-11-29 09:50:00,32.42,32.46,32.38,32.44,56200.0,21.3889,21.4153,21.3625,21.4021,56200.0
2012-11-29 09:55:00,32.45,32.48,32.45,32.48,41800.0,21.4087,21.4285,21.4087,21.4285,41800.0
2012-11-29 10:00:00,32.48,32.59,32.47,32.56,121700.0,21.4285,21.501,21.4219,21.4812,121700.0
2012-11-29 10:05:00,32.56,32.59,32.45,32.47,176700.0,21.4812,21.501,21.4087,21.4219,176700.0
2012-11-29 10:10:00,32.46,32.49,32.38,32.49,72700.0,21.4153,21.4351,21.3625,21.4351,72700.0
2012-11-29 10:15:00,32.5,32.52,32.47,32.48,81600.0,21.4417,21.4549,21.4219,21.4285,81600.0
2012-11-29 10:20:00,32.48,32.52,32.45,32.48,95200.0,21.4285,21.4549,21.4087,21.4285,95200.0
2012-11-29 10:25:00,32.49,32.55,32.46,32.5,96800.0,21.4351,21.4747,21.4153,21.4417,96800.0
2012-11-29 10:30:00,32.5,32.51,32.41,32.46,65500.0,21.4417,21.4483,21.3823,21.4153,65500.0
2012-11-29 10:35:00,32.46,32.46,32.41,32.44,84200.0,21.4153,21.4153,21.3823,21.4021,84200.0
2012-11-29 10:40:00,32.45,32.54,32.44,32.51,128200.0,21.4087,21.4681,21.4021,21.4483,128200.0
2012-11-29 10:45:00,32.52,32.56,32.49,32.56,120200.0,21.4549,21.4812,21.4351,21.4812,120200.0
2012-11-29 10:50:00,32.56,32.61,32.55,32.6,103900.0,21.4812,21.5142,21.4747,21.5076,103900.0
2012-11-29 10:55:00,32.59,32.63,32.57,32.59,103100.0,21.501,21.5274,21.4878,21.501,103100.0
2012-11-29 11:00:00,32.59,32.62,32.59,32.61,45000.0,21.501,21.5208,21.501,21.5142,45000.0
2012-11-29 11:05:00,32.61,32.62,32.57,32.59,71100.0,21.5142,21.5208,21.4878,21.501,71100.0
2012-11-29 11:10:00,32.59,32.67,32.59,32.65,89600.0,21.501,21.5538,21.501,21.5406,89600.0
2012-11-29 11:15:00,32.65,32.65,32.6,32.6,29900.0,21.5406,21.5406,21.5076,21.5076,29900.0
2012-11-29 11:20:00,32.6,32.6,32.55,32.6,89100.0,21.5076,21.5076,21.4747,21.5076,89100.0
2012-11-29 11:25:00,32.6,32.62,32.56,32.62,49200.0,21.5076,21.5208,21.4812,21.5208,49200.0
2012-11-29 11:30:00,32.62,32.64,32.59,32.6,61200.0,21.5208,21.534,21.501,21.5076,61200.0
2012-11-29 11:35:00,32.6,32.62,32.57,32.6,57500.0,21.5076,21.5208,21.4878,21.5076,57500.0
2012-11-29 11:40:00,32.59,32.6,32.38,32.43,294800.0,21.501,21.5076,21.3625,21.3955,294800.0
2012-11-29 11:45:00,32.42,32.48,32.4,32.48,70700.0,21.3889,21.4285,21.3757,21.4285,70700.0
2012-11-29 11:50:00,32.49,32.54,32.45,32.49,103800.0,21.4351,21.4681,21.4087,21.4351,103800.0
2012-11-29 11:55:00,32.49,32.49,32.4,32.42,35300.0,21.4351,21.4351,21.3757,21.3889,35300.0
2012-11-29 12:00:00,32.43,32.45,32.4,32.43,38000.0,21.3955,21.4087,21.3757,21.3955,38000.0
2012-11-29 12:05:00,32.43,32.45,32.39,32.44,104100.0,21.3955,21.4087,21.3691,21.4021,104100.0
2012-11-29 12:10:00,32.44,32.53,32.42,32.52,104100.0,21.4021,21.4615,21.3889,21.4549,104100.0
2012-11-29 12:15:00,32.51,32.54,32.5,32.5,49100.0,21.4483,21.4681,21.4417,21.4417,49100.0
2012-11-29 12:20:00,32.51,32.54,32.49,32.52,57500.0,21.4483,21.4681,21.4351,21.4549,57500.0
2012-11-29 12:25:00,32.53,32.53,32.52,32.53,13100.0,21.4615,21.4615,21.4549,21.4615,13100.0
2012-11-29 12:30:00,32.53,32.54,32.5,32.5,80900.0,21.4615,21.4681,21.4417,21.4417,80900.0
2012-11-29 12:35:00,32.51,32.52,32.47,32.49,54700.0,21.4483,21.4549,21.4219,21.4351,54700.0
2012-11-29 12:40:00,32.49,32.49,32.43,32.45,31900.0,21.4351,21.4351,21.3955,21.4087,31900.0
2012-11-29 12:45:00,32.45,32.48,32.44,32.46,42600.0,21.4087,21.4285,21.4021,21.4153,42600.0
2012-11-29 12:50:00,32.46,32.48,32.46,32.47,20100.0,21.4153,21.4285,21.4153,21.4219,20100.0
2012-11-29 12:55:00,32.47,32.48,32.44,32.47,56200.0,21.4219,21.4285,21.4021,21.4219,56200.0
2012-11-29 13:00:00,32.47,32.51,32.47,32.49,102400.0,21.4219,21.4483,21.4219,21.4351,102400.0
2012-11-29 13:05:00,32.49,32.49,32.43,32.43,26900.0,21.4351,21.4351,21.3955,21.3955,26900.0
2012-11-29 13:10:00,32.43,32.44,32.39,32.41,60400.0,21.3955,21.4021,21.3691,21.3823,60400.0
2012-11-29 13:15:00,32.41,32.46,32.41,32.45,46600.0,21.3823,21.4153,21.3823,21.4087,46600.0
2012-11-29 13:20:00,32.44,32.48,32.44,32.47,32000.0,21.4021,21.4285,21.4021,21.4219,32000.0
2012-11-29 13:25:00,32.47,32.48,32.43,32.46,68900.0,21.4219,21.4285,21.3955,21.4153,68900.0
2012-11-29 13:30:00,32.46,32.5,32.46,32.5,118200.0,21.4153,21.4417,21.4153,21.4417,118200.0
2012-11-29 13:35:00,32.5,32.51,32.49,32.51,43800.0,21.4417,21.4483,21.4351,21.4483,43800.0
2012-11-29 13:40:00,32.51,32.52,32.49,32.49,37400.0,21.4483,21.4549,21.4351,21.4351,37400.0
2012-11-29 13:45:00,32.49,32.55,32.47,32.52,74500.0,21.4351,21.4747,21.4219,21.4549,74500.0
2012-11-29 13:50:00,32.52,32.54,32.51,32.53,44400.0,21.4549,21.4681,21.4483,21.4615,44400.0
2012-11-29 13:55:00,32.53,32.54,32.47,32.47,58300.0,21.4615,21.4681,21.4219,21.4219,58300.0
2012-11-29 14:00:00,32.48,32.48,32.47,32.47,43500.0,21.4285,21.4285,21.4219,21.4219,43500.0
2012-11-29 14:05:00,32.48,32.49,32.46,32.48,71700.0,21.4285,21.4351,21.4153,21.4285,71700.0
2012-11-29 14:10:00,32.48,32.48,32.47,32.48,52100.0,21.4285,21.4285,21.4219,21.4285,52100.0
2012-11-29 14:15:00,32.48,32.48,32.47,32.48,36900.0,21.4285,21.4285,21.4219,21.4285,36900.0
2012-11-29 14:20:00,32.48,32.48,32.46,32.46,46700.0,21.4285,21.4285,21.4153,21.4153,46700.0
2012-11-29 14:25:00,32.46,32.47,32.44,32.46,176200.0,21.4153,21.4219,21.4021,21.4153,176200.0
2012-11-29 14:30:00,32.46,32.49,32.46,32.48,102500.0,21.4153,21.4351,21.4153,21.4285,102500.0
2012-11-29 14:35:00,32.48,32.49,32.47,32.48,134500.0,21.4285,21.4351,21.4219,21.4285,134500.0
2012-11-29 14:40:00,32.48,32.48,32.47,32.48,25300.0,21.4285,21.4285,21.4219,21.4285,25300.0
2012-11-29 14:45:00,32.47,32.49,32.47,32.49,93900.0,21.4219,21.4351,21.4219,21.4351,93900.0
2012-11-29 14:50:00,32.49,32.52,32.48,32.49,108100.0,21.4351,21.4549,21.4285,21.4351,108100.0
2012-11-29 14:55:00,32.5,32.51,32.47,32.47,103600.0,21.4417,21.4483,21.4219,21.4219,103600.0
2012-11-29 15:00:00,32.48,32.48,32.46,32.47,46700.0,21.4285,21.4285,21.4153,21.4219,46700.0
2012-11-29 15:05:00,32.46,32.47,32.41,32.42,101300.0,21.4153,21.4219,21.3823,21.3889,101300.0
2012-11-29 15:10:00,32.43,32.43,32.37,32.37,52800.0,21.3955,21.3955,21.3559,21.3559,52800.0
2012-11-29 15:15:00,32.37,32.43,32.37,32.43,181800.0,21.3559,21.3955,21.3559,21.3955,181800.0
2012-11-29 15:20:00,32.42,32.43,32.34,32.36,182900.0,21.3889,21.3955,21.3361,21.3493,182900.0
2012-11-29 15:25:00,32.36,32.4,32.36,32.39,137300.0,21.3493,21.3757,21.3493,21.3691,137300.0
2012-11-29 15:30:00,32.4,32.44,32.39,32.41,156300.0,21.3757,21.4021,21.3691,21.3823,156300.0
2012-11-29 15:35:00,32.41,32.42,32.34,32.39,245700.0,21.3823,21.3889,21.3361,21.3691,245700.0
2012-11-29 15:40:00,32.39,32.49,32.38,32.49,93600.0,21.3691,21.4351,21.3625,21.4351,93600.0
2012-11-29 15:45:00,32.48,32.49,32.44,32.46,150300.0,21.4285,21.4351,21.4021,21.4153,150300.0
2012-11-29 15:50:00,32.46,32.47,32.4,32.43,134200.0,21.4153,21.4219,21.3757,21.3955,134200.0
2012-11-29 15:55:00,32.42,32.43,32.38,32.4,510500.0,21.3889,21.3955,21.3625,21.3757,510500.0
2012-11-30 09:30:00,32.35,32.4,32.18,32.24,195100.0,21.3427,21.3757,21.2305,21.2701,195100.0
2012-11-30 09:35:00,32.25,32.3,32.24,32.27,158600.0,21.2767,21.3097,21.2701,21.2899,158600.0
2012-11-30 09:40:00,32.27,32.36,32.26,32.35,62500.0,21.2899,21.3493,21.2833,21.3427,62500.0
2012-11-30 09:45:00,32.35,32.35,32.23,32.23,161700.0,21.3427,21.3427,21.2635,21.2635,161700.0
2012-11-30 09:50:00,32.23,32.24,32.22,32.23,225600.0,21.2635,21.2701,21.2569,21.2635,225600.0
2012-11-30 09:55:00,32.24,32.25,32.23,32.23,136900.0,21.2701,21.2767,21.2635,21.2635,136900.0
2012-11-30 10:00:00,32.23,32.31,32.23,32.3,48000.0,21.2635,21.3163,21.2635,21.3097,48000.0
2012-11-30 10:05:00,32.3,32.31,32.21,32.21,64200.0,21.3097,21.3163,21.2503,21.2503,64200.0
2012-11-30 10:10:00,32.21,32.22,32.18,32.21,64000.0,21.2503,21.2569,21.2305,21.2503,64000.0
2012-11-30 10:15:00,32.21,32.22,32.18,32.22,90900.0,21.2503,21.2569,21.2305,21.2569,90900.0
2012-11-30 10:20:00,32.22,32.22,32.17,32.21,101600.0,21.2569,21.2569,21.2239,21.2503,101600.0
2012-11-30 10:25:00,32.21,32.21,32.16,32.17,107000.0,21.2503,21.2503,21.2174,21.2239,107000.0
2012-11-30 10:30:00,32.18,32.18,32.12,32.12,137500.0,21.2305,21.2305,21.191,21.191,137500.0
2012-11-30 10:35:00,32.12,32.13,32.07,32.11,109700.0,21.191,21.1976,21.158,21.1844,109700.0
2012-11-30 10:40:00,32.11,32.14,32.09,32.14,100600.0,21.1844,21.2042,21.1712,21.2042,100600.0
2012-11-30 10:45:00,32.14,32.17,32.1,32.11,54800.0,21.2042,21.2239,21.1778,21.1844,54800.0
2012-11-30 10:50:00,32.11,32.11,32.08,32.11,51700.0,21.1844,21.1844,21.1646,21.1844,51700.0
2012-11-30 10:55:00,32.11,32.16,32.1,32.16,67100.0,21.1844,21.2174,21.1778,21.2174,67100.0
2012-11-30 11:00:00,32.16,32.19,32.16,32.18,70900.0,21.2174,21.2371,21.2174,21.2305,70900.0
2012-11-30 11:05:00,32.18,32.18,32.15,32.16,53600.0,21.2305,21.2305,21.2108,21.2174,53600.0
2012-11-30 11:10:00,32.16,32.22,32.16,32.21,59200.0,21.2174,21.2569,21.2174,21.2503,59200.0
2012-11-30 11:15:00,32.21,32.21,32.14,32.14,59600.0,21.2503,21.2503,21.2042,21.2042,59600.0
2012-11-30 11:20:00,32.13,32.15,32.11,32.15,37500.0,21.1976,21.2108,21.1844,21.2108,37500.0
2012-11-30 11:25:00,32.15,32.17,32.14,32.16,55400.0,21.2108,21.2239,21.2042,21.2174,55400.0
2012-11-30 11:30:00,32.16,32.16,32.08,32.08,72200.0,21.2174,21.2174,21.1646,21.1646,72200.0
2012-11-30 11:35:00,32.08,32.12,32.08,32.11,42100.0,21.1646,21.191,21.1646,21.1844,42100.0
2012-11-30 11:40:00,32.11,32.15,32.1,32.14,37200.0,21.1844,21.2108,21.1778,21.2042,37200.0
2012-11-30 11:45:00,32.14,32.17,32.14,32.17,37900.0,21.2042,21.2239,21.2042,21.2239,37900.0
2012-11-30 11:50:00,32.16,32.16,32.12,32.16,47400.0,21.2174,21.2174,21.191,21.2174,47400.0
2012-11-30 11:55:00,32.17,32.19,32.12,32.14,62700.0,21.2239,21.2371,21.191,21.2042,62700.0
2012-11-30 12:00:00,32.15,32.16,32.13,32.13,69200.0,21.2108,21.2174,21.1976,21.1976,69200.0
2012-11-30 12:05:00,32.13,32.13,32.11,32.12,40400.0,21.1976,21.1976,21.1844,21.191,40400.0
2012-11-30 12:10:00,32.12,32.14,32.11,32.13,55800.0,21.191,21.2042,21.1844,21.1976,55800.0
2012-11-30 12:15:00,32.13,32.18,32.13,32.15,51700.0,21.1976,21.2305,21.1976,21.2108,51700.0
2012-11-30 12:20:00,32.15,32.19,32.15,32.19,30100.0,21.2108,21.2371,21.2108,21.2371,30100.0
2012-11-30 12:25:00,32.19,32.2,32.18,32.19,26300.0,21.2371,21.2437,21.2305,21.2371,26300.0
2012-11-30 12:30:00,32.19,32.23,32.18,32.2,49000.0,21.2371,21.2635,21.2305,21.2437,49000.0
2012-11-30 12:35:00,32.2,32.22,32.18,32.18,29700.0,21.2437,21.2569,21.2305,21.2305,29700.0
2012-11-30 12:40:00,32.19,32.2,32.16,32.16,23100.0,21.2371,21.2437,21.2174,21.2174,23100.0
2012-11-30 12:45:00,32.16,32.18,32.11,32.16,63800.0,21.2174,21.2305,21.1844,21.2174,63800.0
2012-11-30 12:50:00,32.16,32.17,32.13,32.15,46000.0,21.2174,21.2239,21.1976,21.2108,46000.0
2012-11-30 12:55:00,32.15,32.19,32.15,32.18,33800.0,21.2108,21.2371,21.2108,21.2305,33800.0
2012-11-30 13:00:00,32.18,32.22,32.18,32.2,32500.0,21.2305,21.2569,21.2305,21.2437,32500.0
2012-11-30 13:05:00,32.2,32.2,32.19,32.2,35600.0,21.2437,21.2437,21.2371,21.2437,35600.0
2012-11-30 13:10:00,32.2,32.21,32.19,32.19,49100.0,21.2437,21.2503,21.2371,21.2371,49100.0
2012-11-30 13:15:00,32.2,32.21,32.19,32.19,16600.0,21.2437,21.2503,21.2371,21.2371,16600.0
2012-11-30 13:20:00,32.2,32.26,32.19,32.25,44900.0,21.2437,21.2833,21.2371,21.2767,44900.0
2012-11-30 13:25:00,32.25,32.27,32.25,32.27,37000.0,21.2767,21.2899,21.2767,21.2899,37000.0
2012-11-30 13:30:00,32.26,32.27,32.24,32.24,35600.0,21.2833,21.2899,21.2701,21.2701,35600.0
2012-11-30 13:35:00,32.25,32.26,32.23,32.23,39100.0,21.2767,21.2833,21.2635,21.2635,39100.0
2012-11-30 13:40:00,32.23,32.24,32.22,32.23,41100.0,21.2635,21.2701,21.2569,21.2635,41100.0
2012-11-30 13:45:00,32.24,32.25,32.22,32.22,72400.0,21.2701,21.2767,21.2569,21.2569,72400.0
2012-11-30 13:50:00,32.22,32.24,32.22,32.23,41600.0,21.2569,21.2701,21.2569,21.2635,41600.0
2012-11-30 13:55:00,32.22,32.24,32.2,32.21,74700.0,21.2569,21.2701,21.2437,21.2503,74700.0
2012-11-30 14:00:00,32.21,32.23,32.21,32.23,14000.0,21.2503,21.2635,21.2503,21.2635,14000.0
2012-11-30 14:05:00,32.23,32.23,32.22,32.22,19200.0,21.2635,21.2635,21.2569,21.2569,19200.0
2012-11-30 14:10:00,32.22,32.23,32.22,32.22,20500.0,21.2569,21.2635,21.2569,21.2569,20500.0
2012-11-30 14:15:00,32.22,32.23,32.21,32.21,27700.0,21.2569,21.2635,21.2503,21.2503,27700.0
2012-11-30 14:20:00,32.21,32.24,32.2,32.24,46200.0,21.2503,21.2701,21.2437,21.2701,46200.0
2012-11-30 14:25:00,32.24,32.26,32.22,32.22,98700.0,21.2701,21.2833,21.2569,21.2569,98700.0
2012-11-30 14:30:00,32.23,32.24,32.2,32.2,52500.0,21.2635,21.2701,21.2437,21.2437,52500.0
2012-11-30 14:35:00,32.2,32.21,32.17,32.17,46000.0,21.2437,21.2503,21.2239,21.2239,46000.0
2012-11-30 14:40:00,32.17,32.19,32.17,32.18,36100.0,21.2239,21.2371,21.2239,21.2305,36100.0
2012-11-30 14:45:00,32.18,32.19,32.16,32.16,49900.0,21.2305,21.2371,21.2174,21.2174,49900.0
2012-11-30 14:50:00,32.17,32.17,32.14,32.14,42900.0,21.2239,21.2239,21.2042,21.2042,42900.0
2012-11-30 14:55:00,32.14,32.16,32.14,32.15,33200.0,21.2042,21.2174,21.2042,21.2108,33200.0
2012-11-30 15:00:00,32.15,32.16,32.12,32.15,69800.0,21.2108,21.2174,21.191,21.2108,69800.0
2012-11-30 15:05:00,32.15,32.16,32.11,32.14,83700.0,21.2108,21.2174,21.1844,21.2042,83700.0
2012-11-30 15:10:00,32.14,32.2,32.14,32.19,72000.0,21.2042,21.2437,21.2042,21.2371,72000.0
2012-11-30 15:15:00,32.18,32.21,32.16,32.16,66700.0,21.2305,21.2503,21.2174,21.2174,66700.0
2012-11-30 15:20:00,32.16,32.2,32.16,32.18,77600.0,21.2174,21.2437,21.2174,21.2305,77600.0
2012-11-30 15:25:00,32.18,32.19,32.16,32.18,125400.0,21.2305,21.2371,21.2174,21.2305,125400.0
2012-11-30 15:30:00,32.19,32.22,32.19,32.2,69200.0,21.2371,21.2569,21.2371,21.2437,69200.0
2012-11-30 15:35:00,32.2,32.22,32.2,32.21,86600.0,21.2437,21.2569,21.2437,21.2503,86600.0
2012-11-30 15:40:00,32.22,32.24,32.2,32.21,186600.0,21.2569,21.2701,21.2437,21.2503,186600.0
2012-11-30 15:45:00,32.2,32.28,32.2,32.26,315700.0,21.2437,21.2965,21.2437,21.2833,315700.0
2012-11-30 15:50:00,32.25,32.33,32.25,32.29,253800.0,21.2767,21.3295,21.2767,21.3031,253800.0
2012-11-30 15:55:00,32.3,32.33,32.25,32.26,638600.0,21.3097,21.3295,21.2767,21.2833,638600.0
2012-12-03 09:30:00,32.35,32.4,32.31,32.33,259100.0,21.3427,21.3757,21.3163,21.3295,259100.0
2012-12-03 09:35:00,32.32,32.41,32.31,32.39,187600.0,21.3229,21.3823,21.3163,21.3691,187600.0
2012-12-03 09:40:00,32.39,32.4,32.36,32.39,80400.0,21.3691,21.3757,21.3493,21.3691,80400.0
2012-12-03 09:45:00,32.39,32.42,32.32,32.34,105800.0,21.3691,21.3889,21.3229,21.3361,105800.0
2012-12-03 09:50:00,32.34,32.35,32.3,32.31,72700.0,21.3361,21.3427,21.3097,21.3163,72700.0
2012-12-03 09:55:00,32.3,32.32,32.3,32.32,29300.0,21.3097,21.3229,21.3097,21.3229,29300.0
2012-12-03 10:00:00,32.3,32.32,32.19,32.22,149400.0,21.3097,21.3229,21.2371,21.2569,149400.0
2012-12-03 10:05:00,32.21,32.26,32.2,32.24,69900.0,21.2503,21.2833,21.2437,21.2701,69900.0
2012-12-03 10:10:00,32.23,32.26,32.21,32.25,52200.0,21.2635,21.2833,21.2503,21.2767,52200.0
2012-12-03 10:15:00,32.26,32.26,32.21,32.21,97500.0,21.2833,21.2833,21.2503,21.2503,97500.0
2012-12-03 10:20:00,32.21,32.23,32.2,32.2,55900.0,21.2503,21.2635,21.2437,21.2437,55900.0
2012-12-03 10:25:00,32.2,32.2,32.13,32.14,77500.0,21.2437,21.2437,21.1976,21.2042,77500.0
2012-12-03 10:30:00,32.15,32.15,32.1,32.1,76300.0,21.2108,21.2108,21.1778,21.1778,76300.0
2012-12-03 10:35:00,32.11,32.12,32.07,32.12,70800.0,21.1844,21.191,21.158,21.191,70800.0
2012-12-03 10:40:00,32.11,32.12,32.08,32.08,56400.0,21.1844,21.191,21.1646,21.1646,56400.0
2012-12-03 10:45:00,32.08,32.1,32.05,32.09,49200.0,21.1646,21.1778,21.1448,21.1712,49200.0
2012-12-03 10:50:00,32.09,32.09,32.0,32.02,77700.0,21.1712,21.1712,21.1118,21.125,77700.0
2012-12-03 10:55:00,32.02,32.05,32.0,32.02,72100.0,21.125,21.1448,21.1118,21.125,72100.0
2012-12-03 11:00:00,32.02,32.02,31.98,31.98,75700.0,21.125,21.125,21.0986,21.0986,75700.0
2012-12-03 11:05:00,31.98,32.04,31.98,32.03,49000.0,21.0986,21.1382,21.0986,21.1316,49000.0
2012-12-03 11:10:00,32.03,32.06,32.03,32.06,76900.0,21.1316,21.1514,21.1316,21.1514,76900.0
2012-12-03 11:15:00,32.05,32.09,32.05,32.09,47400.0,21.1448,21.1712,21.1448,21.1712,47400.0
2012-12-03 11:20:00,32.09,32.1,32.06,32.08,76000.0,21.1712,21.1778,21.1514,21.1646,76000.0
2012-12-03 11:25:00,32.07,32.09,32.07,32.08,49200.0,21.158,21.1712,21.158,21.1646,49200.0
2012-12-03 11:30:00,32.08,32.15,32.06,32.13,150200.0,21.1646,21.2108,21.1514,21.1976,150200.0
2012-12-03 11:35:00,32.13,32.14,32.11,32.12,35800.0,21.1976,21.2042,21.1844,21.191,35800.0
2012-12-03 11:40:00,32.12,32.12,32.09,32.11,61500.0,21.191,21.191,21.1712,21.1844,61500.0
2012-12-03 11:45:00,32.11,32.21,32.11,32.21,58400.0,21.1844,21.2503,21.1844,21.2503,58400.0
2012-12-03 11:50:00,32.2,32.24,32.2,32.24,72100.0,21.2437,21.2701,21.2437,21.2701,72100.0
2012-12-03 11:55:00,32.23,32.29,32.23,32.29,54400.0,21.2635,21.3031,21.2635,21.3031,54400.0
2012-12-03 12:00:00,32.29,32.29,32.23,32.25,78400.0,21.3031,21.3031,21.2635,21.2767,78400.0
2012-12-03 12:05:00,32.25,32.27,32.24,32.25,55400.0,21.2767,21.2899,21.2701,21.2767,55400.0
2012-12-03 12:10:00,32.25,32.26,32.24,32.24,36600.0,21.2767,21.2833,21.2701,21.2701,36600.0
2012-12-03 12:15:00,32.24,32.25,32.2,32.22,53400.0,21.2701,21.2767,21.2437,21.2569,53400.0
2012-12-03 12:20:00,32.23,32.23,32.22,32.23,32500.0,21.2635,21.2635,21.2569,21.2635,32500.0
2012-12-03 12:25:00,32.23,32.27,32.23,32.26,88700.0,21.2635,21.2899,21.2635,21.2833,88700.0
2012-12-03 12:30:00,32.26,32.31,32.26,32.31,55800.0,21.2833,21.3163,21.2833,21.3163,55800.0
2012-12-03 12:35:00,32.3,32.33,32.3,32.32,72200.0,21.3097,21.3295,21.3097,21.3229,72200.0
2012-12-03 12:40:00,32.32,32.32,32.27,32.28,65500.0,21.3229,21.3229,21.2899,21.2965,65500.0
2012-12-03 12:45:00,32.29,32.3,32.27,32.27,40700.0,21.3031,21.3097,21.2899,21.2899,40700.0
2012-12-03 12:50:00,32.27,32.3,32.27,32.29,31000.0,21.2899,21.3097,21.2899,21.3031,31000.0
2012-12-03 12:55:00,32.3,32.3,32.25,32.25,56300.0,21.3097,21.3097,21.2767,21.2767,56300.0
2012-12-03 13:00:00,32.25,32.25,32.18,32.18,117500.0,21.2767,21.2767,21.2305,21.2305,117500.0
2012-12-03 13:05:00,32.18,32.21,32.18,32.19,41600.0,21.2305,21.2503,21.2305,21.2371,41600.0
2012-12-03 13:10:00,32.2,32.22,32.19,32.22,65000.0,21.2437,21.2569,21.2371,21.2569,65000.0
2012-12-03 13:15:00,32.21,32.23,32.21,32.23,32500.0,21.2503,21.2635,21.2503,21.2635,32500.0
2012-12-03 13:20:00,32.23,32.23,32.22,32.23,25300.0,21.2635,21.2635,21.2569,21.2635,25300.0
2012-12-03 13:25:00,32.23,32.23,32.22,32.23,42800.0,21.2635,21.2635,21.2569,21.2635,42800.0
2012-12-03 13:30:00,32.22,32.23,32.16,32.16,34500.0,21.2569,21.2635,21.2174,21.2174,34500.0
2012-12-03 13:35:00,32.16,32.18,32.12,32.13,77900.0,21.2174,21.2305,21.191,21.1976,77900.0
2012-12-03 13:40:00,32.14,32.14,32.13,32.13,35500.0,21.2042,21.2042,21.1976,21.1976,35500.0
2012-12-03 13:45:00,32.14,32.15,32.11,32.12,85100.0,21.2042,21.2108,21.1844,21.191,85100.0
2012-12-03 13:50:00,32.13,32.13,32.09,32.1,55500.0,21.1976,21.1976,21.1712,21.1778,55500.0
2012-12-03 13:55:00,32.1,32.11,32.1,32.11,42900.0,21.1778,21.1844,21.1778,21.1844,42900.0
2012-12-03 14:00:00,32.1,32.11,32.07,32.08,95700.0,21.1778,21.1844,21.158,21.1646,95700.0
2012-12-03 14:05:00,32.09,32.1,32.08,32.1,91300.0,21.1712,21.1778,21.1646,21.1778,91300.0
2012-12-03 14:10:00,32.09,32.11,32.07,32.11,63000.0,21.1712,21.1844,21.158,21.1844,63000.0
2012-12-03 14:15:00,32.11,32.15,32.11,32.13,60700.0,21.1844,21.2108,21.1844,21.1976,60700.0
2012-12-03 14:20:00,32.14,32.16,32.13,32.16,52600.0,21.2042,21.2174,21.1976,21.2174,52600.0
2012-12-03 14:25:00,32.16,32.18,32.15,32.18,29300.0,21.2174,21.2305,21.2108,21.2305,29300.0
2012-12-03 14:30:00,32.18,32.18,32.14,32.14,113600.0,21.2305,21.2305,21.2042,21.2042,113600.0
2012-12-03 14:35:00,32.15,32.15,32.1,32.11,44500.0,21.2108,21.2108,21.1778,21.1844,44500.0
2012-12-03 14:40:00,32.1,32.14,32.1,32.13,36400.0,21.1778,21.2042,21.1778,21.1976,36400.0
2012-12-03 14:45:00,32.14,32.15,32.13,32.15,35700.0,21.2042,21.2108,21.1976,21.2108,35700.0
2012-12-03 14:50:00,32.15,32.16,32.14,32.16,77500.0,21.2108,21.2174,21.2042,21.2174,77500.0
2012-12-03 14:55:00,32.16,32.17,32.15,32.17,46000.0,21.2174,21.2239,21.2108,21.2239,46000.0
2012-12-03 15:00:00,32.17,32.23,32.15,32.16,146300.0,21.2239,21.2635,21.2108,21.2174,146300.0
2012-12-03 15:05:00,32.16,32.18,32.13,32.15,102700.0,21.2174,21.2305,21.1976,21.2108,102700.0
2012-12-03 15:10:00,32.15,32.16,32.13,32.14,96000.0,21.2108,21.2174,21.1976,21.2042,96000.0
2012-12-03 15:15:00,32.14,32.14,32.07,32.07,87000.0,21.2042,21.2042,21.158,21.158,87000.0
2012-12-03 15:20:00,32.08,32.12,32.05,32.12,227000.0,21.1646,21.191,21.1448,21.191,227000.0
2012-12-03 15:25:00,32.12,32.15,32.12,32.13,100700.0,21.191,21.2108,21.191,21.1976,100700.0
2012-12-03 15:30:00,32.14,32.17,32.13,32.17,58500.0,21.2042,21.2239,21.1976,21.2239,58500.0
2012-12-03 15:35:00,32.17,32.2,32.16,32.18,91400.0,21.2239,21.2437,21.2174,21.2305,91400.0
2012-12-03 15:40:00,32.19,32.22,32.16,32.16,297300.0,21.2371,21.2569,21.2174,21.2174,297300.0
2012-12-03 15:45:00,32.16,32.19,32.13,32.13,343100.0,21.2174,21.2371,21.1976,21.1976,343100.0
2012-12-03 15:50:00,32.13,32.18,32.13,32.15,166100.0,21.1976,21.2305,21.1976,21.2108,166100.0
2012-12-03 15:55:00,32.14,32.16,32.04,32.05,501500.0,21.2042,21.2174,21.1382,21.1448,501500.0
2012-12-04 09:30:00,32.11,32.16,32.05,32.07,173500.0,21.1844,21.2174,21.1448,21.158,173500.0
2012-12-04 09:35:00,32.08,32.08,32.01,32.04,91200.0,21.1646,21.1646,21.1184,21.1382,91200.0
2012-12-04 09:40:00,32.04,32.07,32.02,32.06,83700.0,21.1382,21.158,21.125,21.1514,83700.0
2012-12-04 09:45:00,32.06,32.1,32.01,32.02,176600.0,21.1514,21.1778,21.1184,21.125,176600.0
2012-12-04 09:50:00,32.02,32.02,31.93,31.95,182900.0,21.125,21.125,21.0656,21.0788,182900.0
2012-12-04 09:55:00,31.95,31.96,31.88,31.9,161800.0,21.0788,21.0854,21.0326,21.0458,161800.0
2012-12-04 10:00:00,31.9,31.91,31.86,31.88,115100.0,21.0458,21.0524,21.0194,21.0326,115100.0
2012-12-04 10:05:00,31.88,31.91,31.88,31.89,185200.0,21.0326,21.0524,21.0326,21.0392,185200.0
2012-12-04 10:10:00,31.89,31.89,31.86,31.88,188700.0,21.0392,21.0392,21.0194,21.0326,188700.0
2012-12-04 10:15:00,31.88,31.89,31.85,31.87,155400.0,21.0326,21.0392,21.0128,21.026,155400.0
2012-12-04 10:20:00,31.87,31.9,31.86,31.86,69100.0,21.026,21.0458,21.0194,21.0194,69100.0
2012-12-04 10:25:00,31.86,31.87,31.79,31.8,165900.0,21.0194,21.026,20.9732,20.9798,165900.0
2012-12-04 10:30:00,31.8,31.81,31.77,31.77,99600.0,20.9798,20.9864,20.9601,20.9601,99600.0
2012-12-04 10:35:00,31.78,31.78,31.71,31.73,147200.0,20.9666,20.9666,20.9205,20.9337,147200.0
2012-12-04 10:40:00,31.73,31.75,31.7,31.71,96500.0,20.9337,20.9469,20.9139,20.9205,96500.0
2012-12-04 10:45:00,31.71,31.72,31.69,31.71,92300.0,20.9205,20.9271,20.9073,20.9205,92300.0
2012-12-04 10:50:00,31.71,31.72,31.68,31.68,56800.0,20.9205,20.9271,20.9007,20.9007,56800.0
2012-12-04 10:55:00,31.68,31.68,31.63,31.66,195000.0,20.9007,20.9007,20.8677,20.8875,195000.0
2012-12-04 11:00:00,31.67,31.68,31.64,31.65,81500.0,20.8941,20.9007,20.8743,20.8809,81500.0
2012-12-04 11:05:00,31.65,31.65,31.62,31.63,120500.0,20.8809,20.8809,20.8611,20.8677,120500.0
2012-12-04 11:10:00,31.62,31.64,31.6,31.63,126800.0,20.8611,20.8743,20.8479,20.8677,126800.0
2012-12-04 11:15:00,31.64,31.65,31.63,31.64,92000.0,20.8743,20.8809,20.8677,20.8743,92000.0
2012-12-04 11:20:00,31.65,31.65,31.56,31.57,216400.0,20.8809,20.8809,20.8215,20.8281,216400.0
2012-12-04 11:25:00,31.58,31.61,31.57,31.57,156400.0,20.8347,20.8545,20.8281,20.8281,156400.0
2012-12-04 11:30:00,31.58,31.61,31.54,31.54,237300.0,20.8347,20.8545,20.8083,20.8083,237300.0
2012-12-04 11:35:00,31.55,31.63,31.55,31.62,247700.0,20.8149,20.8677,20.8149,20.8611,247700.0
2012-12-04 11:40:00,31.61,31.69,31.61,31.69,164800.0,20.8545,20.9073,20.8545,20.9073,164800.0
2012-12-04 11:45:00,31.69,31.69,31.63,31.63,105500.0,20.9073,20.9073,20.8677,20.8677,105500.0
2012-12-04 11:50:00,31.63,31.64,31.61,31.61,84900.0,20.8677,20.8743,20.8545,20.8545,84900.0
2012-12-04 11:55:00,31.62,31.65,31.61,31.62,92400.0,20.8611,20.8809,20.8545,20.8611,92400.0
2012-12-04 12:00:00,31.62,31.63,31.53,31.54,125300.0,20.8611,20.8677,20.8017,20.8083,125300.0
2012-12-04 12:05:00,31.54,31.54,31.43,31.43,328600.0,20.8083,20.8083,20.7357,20.7357,328600.0
2012-12-04 12:10:00,31.43,31.44,31.36,31.39,274400.0,20.7357,20.7423,20.6896,20.7093,274400.0
2012-12-04 12:15:00,31.39,31.43,31.36,31.42,109200.0,20.7093,20.7357,20.6896,20.7291,109200.0
2012-12-04 12:20:00,31.43,31.48,31.42,31.47,206200.0,20.7357,20.7687,20.7291,20.7621,206200.0
2012-12-04 12:25:00,31.47,31.52,31.44,31.48,323600.0,20.7621,20.7951,20.7423,20.7687,323600.0
2012-12-04 12:30:00,31.48,31.5,31.44,31.48,127200.0,20.7687,20.7819,20.7423,20.7687,127200.0
2012-12-04 12:35:00,31.49,31.49,31.36,31.4,173900.0,20.7753,20.7753,20.6896,20.7159,173900.0
2012-12-04 12:40:00,31.4,31.44,31.37,31.43,62100.0,20.7159,20.7423,20.6962,20.7357,62100.0
2012-12-04 12:45:00,31.44,31.48,31.42,31.43,102900.0,20.7423,20.7687,20.7291,20.7357,102900.0
2012-12-04 12:50:00,31.43,31.44,31.38,31.39,77800.0,20.7357,20.7423,20.7028,20.7093,77800.0
2012-12-04 12:55:00,31.39,31.41,31.38,31.39,60000.0,20.7093,20.7225,20.7028,20.7093,60000.0
2012-12-04 13:00:00,31.39,31.4,31.3,31.32,168300.0,20.7093,20.7159,20.65,20.6632,168300.0
2012-12-04 13:05:00,31.32,31.34,31.28,31.3,239600.0,20.6632,20.6764,20.6368,20.65,239600.0
2012-12-04 13:10:00,31.29,31.33,31.28,31.33,110400.0,20.6434,20.6698,20.6368,20.6698,110400.0
2012-12-04 13:15:00,31.33,31.35,31.32,31.35,132600.0,20.6698,20.683,20.6632,20.683,132600.0
2012-12-04 13:20:00,31.34,31.36,31.34,31.34,102500.0,20.6764,20.6896,20.6764,20.6764,102500.0
2012-12-04 13:25:00,31.33,31.43,31.33,31.43,146400.0,20.6698,20.7357,20.6698,20.7357,146400.0
2012-12-04 13:30:00,31.42,31.47,31.41,31.41,106500.0,20.7291,20.7621,20.7225,20.7225,106500.0
2012-12-04 13:35:00,31.42,31.47,31.41,31.46,67900.0,20.7291,20.7621,20.7225,20.7555,67900.0
2012-12-04 13:40:00,31.46,31.52,31.46,31.48,127600.0,20.7555,20.7951,20.7555,20.7687,127600.0
2012-12-04 13:45:00,31.48,31.49,31.46,31.47,67400.0,20.7687,20.7753,20.7555,20.7621,67400.0
2012-12-04 13:50:00,31.46,31.49,31.44,31.45,279200.0,20.7555,20.7753,20.7423,20.7489,279200.0
2012-12-04 13:55:00,31.45,31.5,31.43,31.46,215500.0,20.7489,20.7819,20.7357,20.7555,215500.0
2012-12-04 14:00:00,31.47,31.5,31.45,31.47,202900.0,20.7621,20.7819,20.7489,20.7621,202900.0
2012-12-04 14:05:00,31.48,31.49,31.46,31.46,69800.0,20.7687,20.7753,20.7555,20.7555,69800.0
2012-12-04 14:10:00,31.46,31.47,31.41,31.43,113100.0,20.7555,20.7621,20.7225,20.7357,113100.0
2012-12-04 14:15:00,31.43,31.49,31.42,31.49,196600.0,20.7357,20.7753,20.7291,20.7753,196600.0
2012-12-04 14:20:00,31.49,31.51,31.46,31.46,119300.0,20.7753,20.7885,20.7555,20.7555,119300.0
2012-12-04 14:25:00,31.46,31.48,31.44,31.45,67900.0,20.7555,20.7687,20.7423,20.7489,67900.0
2012-12-04 14:30:00,31.45,31.45,31.41,31.43,91300.0,20.7489,20.7489,20.7225,20.7357,91300.0
2012-12-04 14:35:00,31.44,31.45,31.41,31.41,56600.0,20.7423,20.7489,20.7225,20.7225,56600.0
2012-12-04 14:40:00,31.41,31.47,31.41,31.45,100300.0,20.7225,20.7621,20.7225,20.7489,100300.0
2012-12-04 14:45:00,31.45,31.45,31.43,31.44,71100.0,20.7489,20.7489,20.7357,20.7423,71100.0
2012-12-04 14:50:00,31.44,31.48,31.44,31.47,154000.0,20.7423,20.7687,20.7423,20.7621,154000.0
2012-12-04 14:55:00,31.47,31.5,31.46,31.49,85800.0,20.7621,20.7819,20.7555,20.7753,85800.0
2012-12-04 15:00:00,31.5,31.55,31.49,31.54,132600.0,20.7819,20.8149,20.7753,20.8083,132600.0
2012-12-04 15:05:00,31.54,31.56,31.53,31.53,164500.0,20.8083,20.8215,20.8017,20.8017,164500.0
2012-12-04 15:10:00,31.53,31.55,31.5,31.5,100400.0,20.8017,20.8149,20.7819,20.7819,100400.0
2012-12-04 15:15:00,31.51,31.58,31.51,31.58,125500.0,20.7885,20.8347,20.7885,20.8347,125500.0
2012-12-04 15:20:00,31.58,31.58,31.52,31.54,156200.0,20.8347,20.8347,20.7951,20.8083,156200.0
2012-12-04 15:25:00,31.55,31.58,31.54,31.56,120000.0,20.8149,20.8347,20.8083,20.8215,120000.0
2012-12-04 15:30:00,31.55,31.56,31.49,31.49,181400.0,20.8149,20.8215,20.7753,20.7753,181400.0
2012-12-04 15:35:00,31.49,31.5,31.49,31.5,174300.0,20.7753,20.7819,20.7753,20.7819,174300.0
2012-12-04 15:40:00,31.5,31.5,31.43,31.44,348600.0,20.7819,20.7819,20.7357,20.7423,348600.0
2012-12-04 15:45:00,31.44,31.46,31.42,31.44,306000.0,20.7423,20.7555,20.7291,20.7423,306000.0
2012-12-04 15:50:00,31.44,31.47,31.42,31.42,419500.0,20.7423,20.7621,20.7291,20.7291,419500.0
2012-12-04 15:55:00,31.42,31.47,31.41,31.44,1293900.0,20.7291,20.7621,20.7225,20.7423,1293900.0
2012-12-05 09:30:00,31.59,31.67,31.52,31.66,194800.0,20.8413,20.8941,20.7951,20.8875,194800.0
2012-12-05 09:35:00,31.66,31.77,31.63,31.71,163400.0,20.8875,20.9601,20.8677,20.9205,163400.0
2012-12-05 09:40:00,31.71,31.79,31.67,31.68,181400.0,20.9205,20.9732,20.8941,20.9007,181400.0
2012-12-05 09:45:00,31.68,31.7,31.6,31.65,146700.0,20.9007,20.9139,20.8479,20.8809,146700.0
2012-12-05 09:50:00,31.65,31.66,31.56,31.57,119200.0,20.8809,20.8875,20.8215,20.8281,119200.0
2012-12-05 09:55:00,31.58,31.61,31.54,31.56,129200.0,20.8347,20.8545,20.8083,20.8215,129200.0
2012-12-05 10:00:00,31.57,31.7,31.56,31.65,292200.0,20.8281,20.9139,20.8215,20.8809,292200.0
2012-12-05 10:05:00,31.65,31.72,31.63,31.7,196000.0,20.8809,20.9271,20.8677,20.9139,196000.0
2012-12-05 10:10:00,31.71,31.71,31.66,31.7,269200.0,20.9205,20.9205,20.8875,20.9139,269200.0
2012-12-05 10:15:00,31.7,31.76,31.7,31.7,229600.0,20.9139,20.9535,20.9139,20.9139,229600.0
2012-12-05 10:20:00,31.71,31.71,31.62,31.62,208700.0,20.9205,20.9205,20.8611,20.8611,208700.0
2012-12-05 10:25:00,31.61,31.61,31.48,31.51,254900.0,20.8545,20.8545,20.7687,20.7885,254900.0
2012-12-05 10:30:00,31.51,31.58,31.5,31.51,191600.0,20.7885,20.8347,20.7819,20.7885,191600.0
2012-12-05 10:35:00,31.51,31.54,31.49,31.54,102200.0,20.7885,20.8083,20.7753,20.8083,102200.0
2012-12-05 10:40:00,31.54,31.54,31.46,31.49,131300.0,20.8083,20.8083,20.7555,20.7753,131300.0
2012-12-05 10:45:00,31.48,31.48,31.39,31.4,216500.0,20.7687,20.7687,20.7093,20.7159,216500.0
2012-12-05 10:50:00,31.4,31.41,31.32,31.32,224700.0,20.7159,20.7225,20.6632,20.6632,224700.0
2012-12-05 10:55:00,31.32,31.43,31.32,31.43,143700.0,20.6632,20.7357,20.6632,20.7357,143700.0
2012-12-05 11:00:00,31.43,31.46,31.4,31.46,165400.0,20.7357,20.7555,20.7159,20.7555,165400.0
2012-12-05 11:05:00,31.47,31.49,31.43,31.45,229500.0,20.7621,20.7753,20.7357,20.7489,229500.0
2012-12-05 11:10:00,31.45,31.52,31.45,31.51,144000.0,20.7489,20.7951,20.7489,20.7885,144000.0
2012-12-05 11:15:00,31.52,31.55,31.52,31.53,73000.0,20.7951,20.8149,20.7951,20.8017,73000.0
2012-12-05 11:20:00,31.54,31.56,31.52,31.55,143100.0,20.8083,20.8215,20.7951,20.8149,143100.0
2012-12-05 11:25:00,31.56,31.6,31.55,31.57,113500.0,20.8215,20.8479,20.8149,20.8281,113500.0
2012-12-05 11:30:00,31.58,31.66,31.57,31.63,134300.0,20.8347,20.8875,20.8281,20.8677,134300.0
2012-12-05 11:35:00,31.64,31.66,31.59,31.6,154700.0,20.8743,20.8875,20.8413,20.8479,154700.0
2012-12-05 11:40:00,31.59,31.66,31.59,31.64,116600.0,20.8413,20.8875,20.8413,20.8743,116600.0
2012-12-05 11:45:00,31.64,31.67,31.64,31.67,113200.0,20.8743,20.8941,20.8743,20.8941,113200.0
2012-12-05 11:50:00,31.67,31.68,31.62,31.67,248600.0,20.8941,20.9007,20.8611,20.8941,248600.0
2012-12-05 11:55:00,31.67,31.74,31.67,31.7,135500.0,20.8941,20.9403,20.8941,20.9139,135500.0
2012-12-05 12:00:00,31.71,31.8,31.7,31.79,106500.0,20.9205,20.9798,20.9139,20.9732,106500.0
2012-12-05 12:05:00,31.79,31.84,31.64,31.82,185900.0,20.9732,21.0062,20.8743,20.993,185900.0
2012-12-05 12:10:00,31.82,31.84,31.79,31.82,127900.0,20.993,21.0062,20.9732,20.993,127900.0
2012-12-05 12:15:00,31.82,31.86,31.8,31.86,167800.0,20.993,21.0194,20.9798,21.0194,167800.0
2012-12-05 12:20:00,31.86,31.92,31.85,31.9,119500.0,21.0194,21.059,21.0128,21.0458,119500.0
2012-12-05 12:25:00,31.9,31.91,31.83,31.83,98600.0,21.0458,21.0524,20.9996,20.9996,98600.0
2012-12-05 12:30:00,31.84,31.91,31.84,31.9,104400.0,21.0062,21.0524,21.0062,21.0458,104400.0
2012-12-05 12:35:00,31.9,31.95,31.9,31.94,74100.0,21.0458,21.0788,21.0458,21.0722,74100.0
2012-12-05 12:40:00,31.94,31.96,31.93,31.95,75400.0,21.0722,21.0854,21.0656,21.0788,75400.0
2012-12-05 12:45:00,31.94,31.96,31.91,31.92,71000.0,21.0722,21.0854,21.0524,21.059,71000.0
2012-12-05 12:50:00,31.92,31.92,31.88,31.89,119100.0,21.059,21.059,21.0326,21.0392,119100.0
2012-12-05 12:55:00,31.89,31.94,31.89,31.91,171500.0,21.0392,21.0722,21.0392,21.0524,171500.0
2012-12-05 13:00:00,31.91,31.95,31.9,31.95,93700.0,21.0524,21.0788,21.0458,21.0788,93700.0
2012-12-05 13:05:00,31.95,31.95,31.92,31.93,209700.0,21.0788,21.0788,21.059,21.0656,209700.0
2012-12-05 13:10:00,31.94,31.98,31.92,31.96,163300.0,21.0722,21.0986,21.059,21.0854,163300.0
2012-12-05 13:15:00,31.96,31.98,31.94,31.95,73500.0,21.0854,21.0986,21.0722,21.0788,73500.0
2012-12-05 13:20:00,31.94,31.96,31.92,31.92,100400.0,21.0722,21.0854,21.059,21.059,100400.0
2012-12-05 13:25:00,31.92,31.92,31.89,31.89,86200.0,21.059,21.059,21.0392,21.0392,86200.0
2012-12-05 13:30:00,31.9,31.9,31.86,31.86,100500.0,21.0458,21.0458,21.0194,21.0194,100500.0
2012-12-05 13:35:00,31.86,31.87,31.86,31.87,95300.0,21.0194,21.026,21.0194,21.026,95300.0
2012-12-05 13:40:00,31.86,31.89,31.86,31.87,110800.0,21.0194,21.0392,21.0194,21.026,110800.0
2012-12-05 13:45:00,31.86,31.87,31.84,31.86,72900.0,21.0194,21.026,21.0062,21.0194,72900.0
2012-12-05 13:50:00,31.86,31.88,31.85,31.88,29100.0,21.0194,21.0326,21.0128,21.0326,29100.0
2012-12-05 13:55:00,31.88,31.9,31.87,31.9,75000.0,21.0326,21.0458,21.026,21.0458,75000.0
2012-12-05 14:00:00,31.9,31.92,31.89,31.92,53100.0,21.0458,21.059,21.0392,21.059,53100.0
2012-12-05 14:05:00,31.92,31.93,31.91,31.92,53300.0,21.059,21.0656,21.0524,21.059,53300.0
2012-12-05 14:10:00,31.93,31.93,31.92,31.93,30500.0,21.0656,21.0656,21.059,21.0656,30500.0
2012-12-05 14:15:00,31.93,31.96,31.92,31.96,112800.0,21.0656,21.0854,21.059,21.0854,112800.0
2012-12-05 14:20:00,31.96,31.96,31.92,31.92,73700.0,21.0854,21.0854,21.059,21.059,73700.0
2012-12-05 14:25:00,31.92,31.93,31.88,31.88,49600.0,21.059,21.0656,21.0326,21.0326,49600.0
2012-12-05 14:30:00,31.89,31.93,31.88,31.92,90800.0,21.0392,21.0656,21.0326,21.059,90800.0
2012-12-05 14:35:00,31.92,31.96,31.91,31.95,55900.0,21.059,21.0854,21.0524,21.0788,55900.0
2012-12-05 14:40:00,31.96,31.99,31.96,31.98,66600.0,21.0854,21.1052,21.0854,21.0986,66600.0
2012-12-05 14:45:00,31.98,31.99,31.97,31.97,47900.0,21.0986,21.1052,21.092,21.092,47900.0
2012-12-05 14:50:00,31.98,31.99,31.97,31.97,65400.0,21.0986,21.1052,21.092,21.092,65400.0
2012-12-05 14:55:00,31.97,31.97,31.94,31.94,102500.0,21.092,21.092,21.0722,21.0722,102500.0
2012-12-05 15:00:00,31.94,31.97,31.92,31.96,115600.0,21.0722,21.092,21.059,21.0854,115600.0
2012-12-05 15:05:00,31.96,31.98,31.94,31.95,78500.0,21.0854,21.0986,21.0722,21.0788,78500.0
2012-12-05 15:10:00,31.94,31.99,31.94,31.97,138800.0,21.0722,21.1052,21.0722,21.092,138800.0
2012-12-05 15:15:00,31.98,31.98,31.94,31.94,82500.0,21.0986,21.0986,21.0722,21.0722,82500.0
2012-12-05 15:20:00,31.94,31.95,31.92,31.94,104100.0,21.0722,21.0788,21.059,21.0722,104100.0
2012-12-05 15:25:00,31.93,31.93,31.9,31.9,157100.0,21.0656,21.0656,21.0458,21.0458,157100.0
2012-12-05 15:30:00,31.9,31.94,31.9,31.9,184700.0,21.0458,21.0722,21.0458,21.0458,184700.0
2012-12-05 15:35:00,31.91,31.91,31.86,31.88,207300.0,21.0524,21.0524,21.0194,21.0326,207300.0
2012-12-05 15:40:00,31.87,31.88,31.81,31.81,130200.0,21.026,21.0326,20.9864,20.9864,130200.0
2012-12-05 15:45:00,31.81,31.84,31.76,31.76,225600.0,20.9864,21.0062,20.9535,20.9535,225600.0
2012-12-05 15:50:00,31.76,31.82,31.76,31.81,176900.0,20.9535,20.993,20.9535,20.9864,176900.0
2012-12-05 15:55:00,31.81,31.82,31.7,31.75,557200.0,20.9864,20.993,20.9139,20.9469,557200.0
2012-12-06 09:30:00,31.73,31.81,31.73,31.77,228400.0,20.9337,20.9864,20.9337,20.9601,228400.0
2012-12-06 09:35:00,31.76,31.8,31.72,31.74,162000.0,20.9535,20.9798,20.9271,20.9403,162000.0
2012-12-06 09:40:00,31.74,31.77,31.65,31.67,105400.0,20.9403,20.9601,20.8809,20.8941,105400.0
2012-12-06 09:45:00,31.67,31.74,31.64,31.7,179700.0,20.8941,20.9403,20.8743,20.9139,179700.0
2012-12-06 09:50:00,31.7,31.75,31.68,31.73,92700.0,20.9139,20.9469,20.9007,20.9337,92700.0
2012-12-06 09:55:00,31.73,31.77,31.7,31.76,183200.0,20.9337,20.9601,20.9139,20.9535,183200.0
2012-12-06 10:00:00,31.76,31.76,31.63,31.7,123300.0,20.9535,20.9535,20.8677,20.9139,123300.0
2012-12-06 10:05:00,31.7,31.74,31.69,31.7,194400.0,20.9139,20.9403,20.9073,20.9139,194400.0
2012-12-06 10:10:00,31.69,31.73,31.64,31.73,268300.0,20.9073,20.9337,20.8743,20.9337,268300.0
2012-12-06 10:15:00,31.73,31.74,31.67,31.71,106700.0,20.9337,20.9403,20.8941,20.9205,106700.0
2012-12-06 10:20:00,31.71,31.73,31.66,31.7,133500.0,20.9205,20.9337,20.8875,20.9139,133500.0
2012-12-06 10:25:00,31.72,31.76,31.7,31.74,143700.0,20.9271,20.9535,20.9139,20.9403,143700.0
2012-12-06 10:30:00,31.75,31.76,31.71,31.74,79400.0,20.9469,20.9535,20.9205,20.9403,79400.0
2012-12-06 10:35:00,31.74,31.82,31.72,31.81,112700.0,20.9403,20.993,20.9271,20.9864,112700.0
2012-12-06 10:40:00,31.8,31.81,31.79,31.79,87900.0,20.9798,20.9864,20.9732,20.9732,87900.0
2012-12-06 10:45:00,31.79,31.87,31.77,31.85,117700.0,20.9732,21.026,20.9601,21.0128,117700.0
2012-12-06 10:50:00,31.86,31.89,31.83,31.85,61600.0,21.0194,21.0392,20.9996,21.0128,61600.0
2012-12-06 10:55:00,31.86,31.89,31.82,31.83,90700.0,21.0194,21.0392,20.993,20.9996,90700.0
2012-12-06 11:00:00,31.83,31.88,31.83,31.88,63000.0,20.9996,21.0326,20.9996,21.0326,63000.0
2012-12-06 11:05:00,31.87,31.88,31.84,31.86,59000.0,21.026,21.0326,21.0062,21.0194,59000.0
2012-12-06 11:10:00,31.86,31.87,31.84,31.86,40400.0,21.0194,21.026,21.0062,21.0194,40400.0
2012-12-06 11:15:00,31.86,31.89,31.84,31.85,211700.0,21.0194,21.0392,21.0062,21.0128,211700.0
2012-12-06 11:20:00,31.85,31.87,31.84,31.86,83500.0,21.0128,21.026,21.0062,21.0194,83500.0
2012-12-06 11:25:00,31.86,31.87,31.84,31.85,92500.0,21.0194,21.026,21.0062,21.0128,92500.0
2012-12-06 11:30:00,31.85,31.87,31.83,31.84,58600.0,21.0128,21.026,20.9996,21.0062,58600.0
2012-12-06 11:35:00,31.84,31.87,31.83,31.86,49100.0,21.0062,21.026,20.9996,21.0194,49100.0
2012-12-06 11:40:00,31.86,31.87,31.83,31.83,54400.0,21.0194,21.026,20.9996,20.9996,54400.0
2012-12-06 11:45:00,31.83,31.85,31.83,31.83,23600.0,20.9996,21.0128,20.9996,20.9996,23600.0
2012-12-06 11:50:00,31.83,31.87,31.83,31.86,50300.0,20.9996,21.026,20.9996,21.0194,50300.0
2012-12-06 11:55:00,31.85,31.87,31.81,31.81,84900.0,21.0128,21.026,20.9864,20.9864,84900.0
2012-12-06 12:00:00,31.81,31.83,31.78,31.78,60800.0,20.9864,20.9996,20.9666,20.9666,60800.0
2012-12-06 12:05:00,31.78,31.8,31.78,31.79,53800.0,20.9666,20.9798,20.9666,20.9732,53800.0
2012-12-06 12:10:00,31.79,31.8,31.78,31.8,38500.0,20.9732,20.9798,20.9666,20.9798,38500.0
2012-12-06 12:15:00,31.8,31.81,31.79,31.79,30700.0,20.9798,20.9864,20.9732,20.9732,30700.0
2012-12-06 12:20:00,31.79,31.8,31.79,31.79,34600.0,20.9732,20.9798,20.9732,20.9732,34600.0
2012-12-06 12:25:00,31.79,31.8,31.76,31.76,36700.0,20.9732,20.9798,20.9535,20.9535,36700.0
2012-12-06 12:30:00,31.77,31.79,31.76,31.78,38000.0,20.9601,20.9732,20.9535,20.9666,38000.0
2012-12-06 12:35:00,31.77,31.81,31.77,31.81,43800.0,20.9601,20.9864,20.9601,20.9864,43800.0
2012-12-06 12:40:00,31.8,31.81,31.75,31.78,84600.0,20.9798,20.9864,20.9469,20.9666,84600.0
2012-12-06 12:45:00,31.77,31.79,31.75,31.77,98800.0,20.9601,20.9732,20.9469,20.9601,98800.0
2012-12-06 12:50:00,31.76,31.79,31.76,31.77,27500.0,20.9535,20.9732,20.9535,20.9601,27500.0
2012-12-06 12:55:00,31.77,31.78,31.75,31.75,40800.0,20.9601,20.9666,20.9469,20.9469,40800.0
2012-12-06 13:00:00,31.76,31.78,31.75,31.77,37700.0,20.9535,20.9666,20.9469,20.9601,37700.0
2012-12-06 13:05:00,31.78,31.79,31.76,31.78,56700.0,20.9666,20.9732,20.9535,20.9666,56700.0
2012-12-06 13:10:00,31.78,31.79,31.77,31.78,47500.0,20.9666,20.9732,20.9601,20.9666,47500.0
2012-12-06 13:15:00,31.78,31.8,31.77,31.8,63500.0,20.9666,20.9798,20.9601,20.9798,63500.0
2012-12-06 13:20:00,31.81,31.83,31.8,31.81,72900.0,20.9864,20.9996,20.9798,20.9864,72900.0
2012-12-06 13:25:00,31.81,31.81,31.79,31.79,48400.0,20.9864,20.9864,20.9732,20.9732,48400.0
2012-12-06 13:30:00,31.79,31.82,31.79,31.82,45600.0,20.9732,20.993,20.9732,20.993,45600.0
2012-12-06 13:35:00,31.82,31.82,31.77,31.78,91300.0,20.993,20.993,20.9601,20.9666,91300.0
2012-12-06 13:40:00,31.79,31.79,31.77,31.77,50400.0,20.9732,20.9732,20.9601,20.9601,50400.0
2012-12-06 13:45:00,31.78,31.79,31.77,31.79,33500.0,20.9666,20.9732,20.9601,20.9732,33500.0
2012-12-06 13:50:00,31.8,31.81,31.78,31.8,41900.0,20.9798,20.9864,20.9666,20.9798,41900.0
2012-12-06 13:55:00,31.81,31.81,31.77,31.79,74400.0,20.9864,20.9864,20.9601,20.9732,74400.0
2012-12-06 14:00:00,31.79,31.79,31.77,31.77,48000.0,20.9732,20.9732,20.9601,20.9601,48000.0
2012-12-06 14:05:00,31.76,31.77,31.75,31.75,32800.0,20.9535,20.9601,20.9469,20.9469,32800.0
2012-12-06 14:10:00,31.75,31.79,31.75,31.78,49900.0,20.9469,20.9732,20.9469,20.9666,49900.0
2012-12-06 14:15:00,31.78,31.79,31.75,31.76,80800.0,20.9666,20.9732,20.9469,20.9535,80800.0
2012-12-06 14:20:00,31.75,31.77,31.75,31.77,43600.0,20.9469,20.9601,20.9469,20.9601,43600.0
2012-12-06 14:25:00,31.77,31.78,31.74,31.78,71100.0,20.9601,20.9666,20.9403,20.9666,71100.0
2012-12-06 14:30:00,31.78,31.83,31.76,31.83,474900.0,20.9666,20.9996,20.9535,20.9996,474900.0
2012-12-06 14:35:00,31.83,31.84,31.78,31.82,122100.0,20.9996,21.0062,20.9666,20.993,122100.0
2012-12-06 14:40:00,31.83,31.83,31.8,31.8,45900.0,20.9996,20.9996,20.9798,20.9798,45900.0
2012-12-06 14:45:00,31.81,31.81,31.79,31.79,56000.0,20.9864,20.9864,20.9732,20.9732,56000.0
2012-12-06 14:50:00,31.79,31.8,31.77,31.77,101300.0,20.9732,20.9798,20.9601,20.9601,101300.0
2012-12-06 14:55:00,31.77,31.78,31.73,31.75,120000.0,20.9601,20.9666,20.9337,20.9469,120000.0
2012-12-06 15:00:00,31.75,31.76,31.75,31.75,75700.0,20.9469,20.9535,20.9469,20.9469,75700.0
2012-12-06 15:05:00,31.76,31.78,31.73,31.74,154400.0,20.9535,20.9666,20.9337,20.9403,154400.0
2012-12-06 15:10:00,31.74,31.75,31.7,31.7,90000.0,20.9403,20.9469,20.9139,20.9139,90000.0
2012-12-06 15:15:00,31.7,31.72,31.69,31.71,116600.0,20.9139,20.9271,20.9073,20.9205,116600.0
2012-12-06 15:20:00,31.71,31.75,31.7,31.75,85500.0,20.9205,20.9469,20.9139,20.9469,85500.0
2012-12-06 15:25:00,31.75,31.77,31.74,31.76,106000.0,20.9469,20.9601,20.9403,20.9535,106000.0
2012-12-06 15:30:00,31.76,31.79,31.76,31.79,145000.0,20.9535,20.9732,20.9535,20.9732,145000.0
2012-12-06 15:35:00,31.79,31.85,31.79,31.84,155200.0,20.9732,21.0128,20.9732,21.0062,155200.0
2012-12-06 15:40:00,31.84,31.85,31.81,31.82,165600.0,21.0062,21.0128,20.9864,20.993,165600.0
2012-12-06 15:45:00,31.81,31.82,31.77,31.81,195700.0,20.9864,20.993,20.9601,20.9864,195700.0
2012-12-06 15:50:00,31.81,31.83,31.78,31.81,301400.0,20.9864,20.9996,20.9666,20.9864,301400.0
2012-12-06 15:55:00,31.81,31.84,31.8,31.82,439400.0,20.9864,21.0062,20.9798,20.993,439400.0
2012-12-07 09:30:00,31.71,31.9,31.71,31.86,210200.0,20.9205,21.0458,20.9205,21.0194,210200.0
2012-12-07 09:35:00,31.86,31.86,31.76,31.76,94800.0,21.0194,21.0194,20.9535,20.9535,94800.0
2012-12-07 09:40:00,31.77,31.87,31.76,31.87,129400.0,20.9601,21.026,20.9535,21.026,129400.0
2012-12-07 09:45:00,31.86,31.87,31.77,31.82,113600.0,21.0194,21.026,20.9601,20.993,113600.0
2012-12-07 09:50:00,31.82,31.85,31.8,31.82,123700.0,20.993,21.0128,20.9798,20.993,123700.0
2012-12-07 09:55:00,31.8,31.85,31.77,31.81,100100.0,20.9798,21.0128,20.9601,20.9864,100100.0
2012-12-07 10:00:00,31.81,31.82,31.78,31.79,286400.0,20.9864,20.993,20.9666,20.9732,286400.0
2012-12-07 10:05:00,31.79,31.79,31.74,31.74,406500.0,20.9732,20.9732,20.9403,20.9403,406500.0
2012-12-07 10:10:00,31.74,31.76,31.73,31.73,95200.0,20.9403,20.9535,20.9337,20.9337,95200.0
2012-12-07 10:15:00,31.73,31.77,31.73,31.75,69200.0,20.9337,20.9601,20.9337,20.9469,69200.0
2012-12-07 10:20:00,31.75,31.78,31.74,31.76,57000.0,20.9469,20.9666,20.9403,20.9535,57000.0
2012-12-07 10:25:00,31.76,31.79,31.73,31.74,81000.0,20.9535,20.9732,20.9337,20.9403,81000.0
2012-12-07 10:30:00,31.74,31.74,31.66,31.67,105800.0,20.9403,20.9403,20.8875,20.8941,105800.0
2012-12-07 10:35:00,31.68,31.7,31.66,31.69,64200.0,20.9007,20.9139,20.8875,20.9073,64200.0
2012-12-07 10:40:00,31.69,31.71,31.67,31.71,74100.0,20.9073,20.9205,20.8941,20.9205,74100.0
2012-12-07 10:45:00,31.71,31.73,31.69,31.7,93100.0,20.9205,20.9337,20.9073,20.9139,93100.0
2012-12-07 10:50:00,31.7,31.73,31.68,31.69,79000.0,20.9139,20.9337,20.9007,20.9073,79000.0
2012-12-07 10:55:00,31.7,31.73,31.69,31.7,47300.0,20.9139,20.9337,20.9073,20.9139,47300.0
2012-12-07 11:00:00,31.71,31.74,31.66,31.71,129600.0,20.9205,20.9403,20.8875,20.9205,129600.0
2012-12-07 11:05:00,31.7,31.74,31.68,31.69,93900.0,20.9139,20.9403,20.9007,20.9073,93900.0
2012-12-07 11:10:00,31.69,31.73,31.69,31.71,43900.0,20.9073,20.9337,20.9073,20.9205,43900.0
2012-12-07 11:15:00,31.72,31.78,31.72,31.75,122900.0,20.9271,20.9666,20.9271,20.9469,122900.0
2012-12-07 11:20:00,31.76,31.79,31.76,31.79,43500.0,20.9535,20.9732,20.9535,20.9732,43500.0
2012-12-07 11:25:00,31.79,31.82,31.78,31.81,54700.0,20.9732,20.993,20.9666,20.9864,54700.0
2012-12-07 11:30:00,31.81,31.85,31.77,31.83,85400.0,20.9864,21.0128,20.9601,20.9996,85400.0
2012-12-07 11:35:00,31.83,31.84,31.8,31.81,52300.0,20.9996,21.0062,20.9798,20.9864,52300.0
2012-12-07 11:40:00,31.82,31.83,31.81,31.82,34800.0,20.993,20.9996,20.9864,20.993,34800.0
2012-12-07 11:45:00,31.81,31.83,31.81,31.82,73400.0,20.9864,20.9996,20.9864,20.993,73400.0
2012-12-07 11:50:00,31.83,31.83,31.79,31.79,51800.0,20.9996,20.9996,20.9732,20.9732,51800.0
2012-12-07 11:55:00,31.79,31.8,31.77,31.79,60700.0,20.9732,20.9798,20.9601,20.9732,60700.0
2012-12-07 12:00:00,31.79,31.82,31.79,31.81,57200.0,20.9732,20.993,20.9732,20.9864,57200.0
2012-12-07 12:05:00,31.81,31.84,31.8,31.83,56700.0,20.9864,21.0062,20.9798,20.9996,56700.0
2012-12-07 12:10:00,31.83,31.84,31.81,31.84,44200.0,20.9996,21.0062,20.9864,21.0062,44200.0
2012-12-07 12:15:00,31.84,31.87,31.83,31.85,41900.0,21.0062,21.026,20.9996,21.0128,41900.0
2012-12-07 12:20:00,31.86,31.86,31.81,31.83,73600.0,21.0194,21.0194,20.9864,20.9996,73600.0
2012-12-07 12:25:00,31.83,31.84,31.82,31.84,45900.0,20.9996,21.0062,20.993,21.0062,45900.0
2012-12-07 12:30:00,31.84,31.85,31.83,31.84,60200.0,21.0062,21.0128,20.9996,21.0062,60200.0
2012-12-07 12:35:00,31.84,31.85,31.81,31.82,30300.0,21.0062,21.0128,20.9864,20.993,30300.0
2012-12-07 12:40:00,31.82,31.85,31.81,31.85,43100.0,20.993,21.0128,20.9864,21.0128,43100.0
2012-12-07 12:45:00,31.86,31.86,31.83,31.86,54200.0,21.0194,21.0194,20.9996,21.0194,54200.0
2012-12-07 12:50:00,31.86,31.86,31.84,31.86,31700.0,21.0194,21.0194,21.0062,21.0194,31700.0
2012-12-07 12:55:00,31.85,31.87,31.85,31.86,37300.0,21.0128,21.026,21.0128,21.0194,37300.0
2012-12-07 13:00:00,31.86,31.9,31.86,31.88,72600.0,21.0194,21.0458,21.0194,21.0326,72600.0
2012-12-07 13:05:00,31.88,31.92,31.88,31.91,41300.0,21.0326,21.059,21.0326,21.0524,41300.0
2012-12-07 13:10:00,31.91,31.92,31.9,31.91,37400.0,21.0524,21.059,21.0458,21.0524,37400.0
2012-12-07 13:15:00,31.92,31.92,31.9,31.91,38500.0,21.059,21.059,21.0458,21.0524,38500.0
2012-12-07 13:20:00,31.9,31.93,31.9,31.93,56700.0,21.0458,21.0656,21.0458,21.0656,56700.0
2012-12-07 13:25:00,31.93,31.97,31.93,31.97,49200.0,21.0656,21.092,21.0656,21.092,49200.0
2012-12-07 13:30:00,31.97,31.97,31.94,31.97,67600.0,21.092,21.092,21.0722,21.092,67600.0
2012-12-07 13:35:00,31.97,31.98,31.96,31.98,56900.0,21.092,21.0986,21.0854,21.0986,56900.0
2012-12-07 13:40:00,31.99,31.99,31.97,31.98,52500.0,21.1052,21.1052,21.092,21.0986,52500.0
2012-12-07 13:45:00,31.97,31.99,31.97,31.98,59700.0,21.092,21.1052,21.092,21.0986,59700.0
2012-12-07 13:50:00,31.98,32.0,31.97,32.0,38100.0,21.0986,21.1118,21.092,21.1118,38100.0
2012-12-07 13:55:00,32.0,32.0,31.98,31.99,57900.0,21.1118,21.1118,21.0986,21.1052,57900.0
2012-12-07 14:00:00,31.98,32.0,31.98,32.0,37200.0,21.0986,21.1118,21.0986,21.1118,37200.0
2012-12-07 14:05:00,31.99,32.0,31.98,31.98,56500.0,21.1052,21.1118,21.0986,21.0986,56500.0
2012-12-07 14:10:00,31.98,32.0,31.98,32.0,44100.0,21.0986,21.1118,21.0986,21.1118,44100.0
2012-12-07 14:15:00,32.0,32.0,31.99,31.99,62900.0,21.1118,21.1118,21.1052,21.1052,62900.0
2012-12-07 14:20:00,31.99,32.0,31.97,31.99,90100.0,21.1052,21.1118,21.092,21.1052,90100.0
2012-12-07 14:25:00,31.99,31.99,31.97,31.99,22700.0,21.1052,21.1052,21.092,21.1052,22700.0
2012-12-07 14:30:00,31.98,32.01,31.98,32.0,90700.0,21.0986,21.1184,21.0986,21.1118,90700.0
2012-12-07 14:35:00,32.0,32.01,31.99,32.01,40500.0,21.1118,21.1184,21.1052,21.1184,40500.0
2012-12-07 14:40:00,32.0,32.01,31.98,31.99,35400.0,21.1118,21.1184,21.0986,21.1052,35400.0
2012-12-07 14:45:00,31.99,32.0,31.98,32.0,33800.0,21.1052,21.1118,21.0986,21.1118,33800.0
2012-12-07 14:50:00,32.0,32.0,31.99,32.0,44000.0,21.1118,21.1118,21.1052,21.1118,44000.0
2012-12-07 14:55:00,31.99,32.01,31.99,32.01,90000.0,21.1052,21.1184,21.1052,21.1184,90000.0
2012-12-07 15:00:00,32.01,32.02,31.99,32.0,97400.0,21.1184,21.125,21.1052,21.1118,97400.0
2012-12-07 15:05:00,31.99,32.01,31.98,31.99,116400.0,21.1052,21.1184,21.0986,21.1052,116400.0
2012-12-07 15:10:00,31.99,32.0,31.96,31.98,50300.0,21.1052,21.1118,21.0854,21.0986,50300.0
2012-12-07 15:15:00,31.97,31.98,31.97,31.97,46000.0,21.092,21.0986,21.092,21.092,46000.0
2012-12-07 15:20:00,31.97,31.98,31.97,31.98,48800.0,21.092,21.0986,21.092,21.0986,48800.0
2012-12-07 15:25:00,31.98,31.98,31.96,31.98,89900.0,21.0986,21.0986,21.0854,21.0986,89900.0
2012-12-07 15:30:00,31.97,32.01,31.97,31.98,197700.0,21.092,21.1184,21.092,21.0986,197700.0
2012-12-07 15:35:00,31.98,32.0,31.97,31.97,72400.0,21.0986,21.1118,21.092,21.092,72400.0
2012-12-07 15:40:00,31.98,32.01,31.98,32.0,192500.0,21.0986,21.1184,21.0986,21.1118,192500.0
2012-12-07 15:45:00,32.0,32.02,32.0,32.01,144600.0,21.1118,21.125,21.1118,21.1184,144600.0
2012-12-07 15:50:00,32.01,32.02,32.0,32.0,124600.0,21.1184,21.125,21.1118,21.1118,124600.0
2012-12-07 15:55:00,32.0,32.04,31.99,32.03,348200.0,21.1118,21.1382,21.1052,21.1316,348200.0
2012-12-10 09:30:00,31.95,32.02,31.92,32.01,121500.0,21.0788,21.125,21.059,21.1184,121500.0
2012-12-10 09:35:00,32.01,32.01,31.9,31.96,206000.0,21.1184,21.1184,21.0458,21.0854,206000.0
2012-12-10 09:40:00,31.95,31.98,31.93,31.94,67300.0,21.0788,21.0986,21.0656,21.0722,67300.0
2012-12-10 09:45:00,31.94,31.98,31.92,31.95,107800.0,21.0722,21.0986,21.059,21.0788,107800.0
2012-12-10 09:50:00,31.94,31.96,31.89,31.92,97200.0,21.0722,21.0854,21.0392,21.059,97200.0
2012-12-10 09:55:00,31.92,31.93,31.9,31.91,76500.0,21.059,21.0656,21.0458,21.0524,76500.0
2012-12-10 10:00:00,31.92,32.0,31.91,32.0,120300.0,21.059,21.1118,21.0524,21.1118,120300.0
2012-12-10 10:05:00,31.99,32.01,31.97,32.01,103100.0,21.1052,21.1184,21.092,21.1184,103100.0
2012-12-10 10:10:00,32.0,32.04,32.0,32.03,61700.0,21.1118,21.1382,21.1118,21.1316,61700.0
2012-12-10 10:15:00,32.03,32.03,31.97,31.97,34200.0,21.1316,21.1316,21.092,21.092,34200.0
2012-12-10 10:20:00,31.97,31.97,31.92,31.94,64400.0,21.092,21.092,21.059,21.0722,64400.0
2012-12-10 10:25:00,31.93,31.95,31.92,31.94,24700.0,21.0656,21.0788,21.059,21.0722,24700.0
2012-12-10 10:30:00,31.94,31.96,31.93,31.94,42500.0,21.0722,21.0854,21.0656,21.0722,42500.0
2012-12-10 10:35:00,31.94,31.95,31.89,31.94,154400.0,21.0722,21.0788,21.0392,21.0722,154400.0
2012-12-10 10:40:00,31.93,31.94,31.92,31.93,53000.0,21.0656,21.0722,21.059,21.0656,53000.0
2012-12-10 10:45:00,31.93,31.95,31.9,31.93,89400.0,21.0656,21.0788,21.0458,21.0656,89400.0
2012-12-10 10:50:00,31.92,31.94,31.89,31.93,74800.0,21.059,21.0722,21.0392,21.0656,74800.0
2012-12-10 10:55:00,31.93,31.98,31.93,31.97,43800.0,21.0656,21.0986,21.0656,21.092,43800.0
2012-12-10 11:00:00,31.97,31.98,31.95,31.95,131400.0,21.092,21.0986,21.0788,21.0788,131400.0
2012-12-10 11:05:00,31.95,31.96,31.93,31.94,47900.0,21.0788,21.0854,21.0656,21.0722,47900.0
2012-12-10 11:10:00,31.94,31.95,31.93,31.93,52400.0,21.0722,21.0788,21.0656,21.0656,52400.0
2012-12-10 11:15:00,31.94,31.97,31.93,31.95,257900.0,21.0722,21.092,21.0656,21.0788,257900.0
2012-12-10 11:20:00,31.95,31.95,31.86,31.86,127000.0,21.0788,21.0788,21.0194,21.0194,127000.0
2012-12-10 11:25:00,31.85,31.86,31.82,31.83,64700.0,21.0128,21.0194,20.993,20.9996,64700.0
2012-12-10 11:30:00,31.84,31.89,31.84,31.87,109800.0,21.0062,21.0392,21.0062,21.026,109800.0
2012-12-10 11:35:00,31.88,31.92,31.87,31.92,76400.0,21.0326,21.059,21.026,21.059,76400.0
2012-12-10 11:40:00,31.91,31.95,31.9,31.95,96500.0,21.0524,21.0788,21.0458,21.0788,96500.0
2012-12-10 11:45:00,31.95,32.01,31.94,32.0,89400.0,21.0788,21.1184,21.0722,21.1118,89400.0
2012-12-10 11:50:00,32.0,32.0,31.96,31.99,40900.0,21.1118,21.1118,21.0854,21.1052,40900.0
2012-12-10 11:55:00,31.99,32.02,31.98,32.02,101400.0,21.1052,21.125,21.0986,21.125,101400.0
2012-12-10 12:00:00,32.02,32.04,32.01,32.02,53200.0,21.125,21.1382,21.1184,21.125,53200.0
2012-12-10 12:05:00,32.02,32.06,32.02,32.05,72700.0,21.125,21.1514,21.125,21.1448,72700.0
2012-12-10 12:10:00,32.05,32.1,32.05,32.09,88000.0,21.1448,21.1778,21.1448,21.1712,88000.0
2012-12-10 12:15:00,32.09,32.1,32.08,32.09,68300.0,21.1712,21.1778,21.1646,21.1712,68300.0
2012-12-10 12:20:00,32.08,32.1,32.06,32.07,52500.0,21.1646,21.1778,21.1514,21.158,52500.0
2012-12-10 12:25:00,32.07,32.13,32.07,32.13,58200.0,21.158,21.1976,21.158,21.1976,58200.0
2012-12-10 12:30:00,32.13,32.15,32.12,32.14,84500.0,21.1976,21.2108,21.191,21.2042,84500.0
2012-12-10 12:35:00,32.13,32.15,32.13,32.14,41200.0,21.1976,21.2108,21.1976,21.2042,41200.0
2012-12-10 12:40:00,32.15,32.18,32.14,32.16,75500.0,21.2108,21.2305,21.2042,21.2174,75500.0
2012-12-10 12:45:00,32.16,32.17,32.16,32.17,27300.0,21.2174,21.2239,21.2174,21.2239,27300.0
2012-12-10 12:50:00,32.17,32.19,32.16,32.17,81100.0,21.2239,21.2371,21.2174,21.2239,81100.0
2012-12-10 12:55:00,32.18,32.18,32.16,32.17,119000.0,21.2305,21.2305,21.2174,21.2239,119000.0
2012-12-10 13:00:00,32.16,32.18,32.13,32.16,138200.0,21.2174,21.2305,21.1976,21.2174,138200.0
2012-12-10 13:05:00,32.16,32.16,32.13,32.13,32900.0,21.2174,21.2174,21.1976,21.1976,32900.0
2012-12-10 13:10:00,32.13,32.14,32.13,32.13,13900.0,21.1976,21.2042,21.1976,21.1976,13900.0
2012-12-10 13:15:00,32.13,32.14,32.1,32.1,70300.0,21.1976,21.2042,21.1778,21.1778,70300.0
2012-12-10 13:20:00,32.11,32.11,32.1,32.11,27200.0,21.1844,21.1844,21.1778,21.1844,27200.0
2012-12-10 13:25:00,32.1,32.11,32.09,32.11,98000.0,21.1778,21.1844,21.1712,21.1844,98000.0
2012-12-10 13:30:00,32.11,32.11,32.1,32.1,51200.0,21.1844,21.1844,21.1778,21.1778,51200.0
2012-12-10 13:35:00,32.1,32.11,32.08,32.09,74200.0,21.1778,21.1844,21.1646,21.1712,74200.0
2012-12-10 13:40:00,32.09,32.1,32.07,32.07,60800.0,21.1712,21.1778,21.158,21.158,60800.0
2012-12-10 13:45:00,32.07,32.09,32.07,32.08,28900.0,21.158,21.1712,21.158,21.1646,28900.0
2012-12-10 13:50:00,32.08,32.08,32.06,32.07,50600.0,21.1646,21.1646,21.1514,21.158,50600.0
2012-12-10 13:55:00,32.06,32.07,32.03,32.05,52600.0,21.1514,21.158,21.1316,21.1448,52600.0
2012-12-10 14:00:00,32.05,32.06,32.04,32.06,118700.0,21.1448,21.1514,21.1382,21.1514,118700.0
2012-12-10 14:05:00,32.05,32.06,32.04,32.05,37700.0,21.1448,21.1514,21.1382,21.1448,37700.0
2012-12-10 14:10:00,32.05,32.05,32.01,32.02,60100.0,21.1448,21.1448,21.1184,21.125,60100.0
2012-12-10 14:15:00,32.02,32.06,32.02,32.05,52100.0,21.125,21.1514,21.125,21.1448,52100.0
2012-12-10 14:20:00,32.04,32.05,32.03,32.04,36100.0,21.1382,21.1448,21.1316,21.1382,36100.0
2012-12-10 14:25:00,32.04,32.07,32.03,32.05,44000.0,21.1382,21.158,21.1316,21.1448,44000.0
2012-12-10 14:30:00,32.05,32.05,31.98,32.0,123800.0,21.1448,21.1448,21.0986,21.1118,123800.0
2012-12-10 14:35:00,31.99,32.0,31.95,31.96,69500.0,21.1052,21.1118,21.0788,21.0854,69500.0
2012-12-10 14:40:00,31.96,31.98,31.95,31.98,91100.0,21.0854,21.0986,21.0788,21.0986,91100.0
2012-12-10 14:45:00,31.98,31.98,31.97,31.98,172800.0,21.0986,21.0986,21.092,21.0986,172800.0
2012-12-10 14:50:00,31.97,31.98,31.97,31.98,39800.0,21.092,21.0986,21.092,21.0986,39800.0
2012-12-10 14:55:00,31.97,31.98,31.95,31.96,256200.0,21.092,21.0986,21.0788,21.0854,256200.0
2012-12-10 15:00:00,31.96,31.97,31.94,31.95,221100.0,21.0854,21.092,21.0722,21.0788,221100.0
2012-12-10 15:05:00,31.96,31.96,31.93,31.95,330100.0,21.0854,21.0854,21.0656,21.0788,330100.0
2012-12-10 15:10:00,31.94,31.98,31.94,31.96,134200.0,21.0722,21.0986,21.0722,21.0854,134200.0
2012-12-10 15:15:00,31.96,31.97,31.94,31.94,140100.0,21.0854,21.092,21.0722,21.0722,140100.0
2012-12-10 15:20:00,31.95,31.96,31.93,31.94,85000.0,21.0788,21.0854,21.0656,21.0722,85000.0
2012-12-10 15:25:00,31.95,31.95,31.93,31.93,67600.0,21.0788,21.0788,21.0656,21.0656,67600.0
2012-12-10 15:30:00,31.94,31.99,31.93,31.95,230700.0,21.0722,21.1052,21.0656,21.0788,230700.0
2012-12-10 15:35:00,31.95,31.96,31.94,31.96,159200.0,21.0788,21.0854,21.0722,21.0854,159200.0
2012-12-10 15:40:00,31.96,31.97,31.96,31.96,186600.0,21.0854,21.092,21.0854,21.0854,186600.0
2012-12-10 15:45:00,31.96,31.97,31.94,31.94,277300.0,21.0854,21.092,21.0722,21.0722,277300.0
2012-12-10 15:50:00,31.94,31.95,31.91,31.91,261900.0,21.0722,21.0788,21.0524,21.0524,261900.0
2012-12-10 15:55:00,31.91,31.93,31.9,31.91,350800.0,21.0524,21.0656,21.0458,21.0524,350800.0
2012-12-11 09:30:00,31.97,32.02,31.95,32.0,115600.0,21.092,21.125,21.0788,21.1118,115600.0
2012-12-11 09:35:00,31.99,32.05,31.99,32.01,67800.0,21.1052,21.1448,21.1052,21.1184,67800.0
2012-12-11 09:40:00,32.01,32.07,32.01,32.04,121500.0,21.1184,21.158,21.1184,21.1382,121500.0
2012-12-11 09:45:00,32.04,32.09,31.99,32.05,188800.0,21.1382,21.1712,21.1052,21.1448,188800.0
2012-12-11 09:50:00,32.05,32.14,32.05,32.13,158700.0,21.1448,21.2042,21.1448,21.1976,158700.0
2012-12-11 09:55:00,32.13,32.13,32.1,32.13,66600.0,21.1976,21.1976,21.1778,21.1976,66600.0
2012-12-11 10:00:00,32.13,32.17,32.13,32.16,78000.0,21.1976,21.2239,21.1976,21.2174,78000.0
2012-12-11 10:05:00,32.16,32.2,32.16,32.19,59600.0,21.2174,21.2437,21.2174,21.2371,59600.0
2012-12-11 10:10:00,32.2,32.2,32.19,32.2,29400.0,21.2437,21.2437,21.2371,21.2437,29400.0
2012-12-11 10:15:00,32.2,32.2,32.15,32.15,46000.0,21.2437,21.2437,21.2108,21.2108,46000.0
2012-12-11 10:20:00,32.15,32.2,32.15,32.2,67300.0,21.2108,21.2437,21.2108,21.2437,67300.0
2012-12-11 10:25:00,32.2,32.2,32.18,32.19,62900.0,21.2437,21.2437,21.2305,21.2371,62900.0
2012-12-11 10:30:00,32.2,32.2,32.16,32.2,90400.0,21.2437,21.2437,21.2174,21.2437,90400.0
2012-12-11 10:35:00,32.2,32.22,32.19,32.22,61300.0,21.2437,21.2569,21.2371,21.2569,61300.0
2012-12-11 10:40:00,32.22,32.26,32.22,32.26,124600.0,21.2569,21.2833,21.2569,21.2833,124600.0
2012-12-11 10:45:00,32.26,32.28,32.23,32.23,114700.0,21.2833,21.2965,21.2635,21.2635,114700.0
2012-12-11 10:50:00,32.23,32.23,32.19,32.2,97100.0,21.2635,21.2635,21.2371,21.2437,97100.0
2012-12-11 10:55:00,32.18,32.2,32.18,32.19,68600.0,21.2305,21.2437,21.2305,21.2371,68600.0
2012-12-11 11:00:00,32.18,32.2,32.18,32.2,63200.0,21.2305,21.2437,21.2305,21.2437,63200.0
2012-12-11 11:05:00,32.2,32.2,32.19,32.2,55100.0,21.2437,21.2437,21.2371,21.2437,55100.0
2012-12-11 11:10:00,32.2,32.2,32.18,32.18,129600.0,21.2437,21.2437,21.2305,21.2305,129600.0
2012-12-11 11:15:00,32.19,32.21,32.18,32.2,64200.0,21.2371,21.2503,21.2305,21.2437,64200.0
2012-12-11 11:20:00,32.2,32.3,32.19,32.23,217200.0,21.2437,21.3097,21.2371,21.2635,217200.0
2012-12-11 11:25:00,32.23,32.29,32.23,32.29,125500.0,21.2635,21.3031,21.2635,21.3031,125500.0
2012-12-11 11:30:00,32.29,32.3,32.26,32.29,66600.0,21.3031,21.3097,21.2833,21.3031,66600.0
2012-12-11 11:35:00,32.3,32.3,32.29,32.3,75300.0,21.3097,21.3097,21.3031,21.3097,75300.0
2012-12-11 11:40:00,32.3,32.31,32.26,32.3,121800.0,21.3097,21.3163,21.2833,21.3097,121800.0
2012-12-11 11:45:00,32.31,32.34,32.29,32.34,56700.0,21.3163,21.3361,21.3031,21.3361,56700.0
2012-12-11 11:50:00,32.34,32.35,32.33,32.34,39900.0,21.3361,21.3427,21.3295,21.3361,39900.0
2012-12-11 11:55:00,32.33,32.34,32.32,32.32,54900.0,21.3295,21.3361,21.3229,21.3229,54900.0
2012-12-11 12:00:00,32.32,32.33,32.22,32.24,141700.0,21.3229,21.3295,21.2569,21.2701,141700.0
2012-12-11 12:05:00,32.23,32.26,32.23,32.24,86800.0,21.2635,21.2833,21.2635,21.2701,86800.0
2012-12-11 12:10:00,32.25,32.3,32.24,32.28,47600.0,21.2767,21.3097,21.2701,21.2965,47600.0
2012-12-11 12:15:00,32.29,32.3,32.28,32.29,44200.0,21.3031,21.3097,21.2965,21.3031,44200.0
2012-12-11 12:20:00,32.3,32.33,32.29,32.31,73400.0,21.3097,21.3295,21.3031,21.3163,73400.0
2012-12-11 12:25:00,32.32,32.33,32.27,32.29,100800.0,21.3229,21.3295,21.2899,21.3031,100800.0
2012-12-11 12:30:00,32.28,32.29,32.24,32.24,51900.0,21.2965,21.3031,21.2701,21.2701,51900.0
2012-12-11 12:35:00,32.24,32.25,32.22,32.22,65300.0,21.2701,21.2767,21.2569,21.2569,65300.0
2012-12-11 12:40:00,32.22,32.23,32.2,32.2,39800.0,21.2569,21.2635,21.2437,21.2437,39800.0
2012-12-11 12:45:00,32.2,32.21,32.19,32.2,67200.0,21.2437,21.2503,21.2371,21.2437,67200.0
2012-12-11 12:50:00,32.2,32.21,32.19,32.19,69400.0,21.2437,21.2503,21.2371,21.2371,69400.0
2012-12-11 12:55:00,32.2,32.2,32.07,32.07,313400.0,21.2437,21.2437,21.158,21.158,313400.0
2012-12-11 13:00:00,32.08,32.15,32.07,32.13,99500.0,21.1646,21.2108,21.158,21.1976,99500.0
2012-12-11 13:05:00,32.13,32.14,32.1,32.1,72400.0,21.1976,21.2042,21.1778,21.1778,72400.0
2012-12-11 13:10:00,32.1,32.11,32.08,32.09,50600.0,21.1778,21.1844,21.1646,21.1712,50600.0
2012-12-11 13:15:00,32.08,32.1,32.08,32.1,62800.0,21.1646,21.1778,21.1646,21.1778,62800.0
2012-12-11 13:20:00,32.1,32.11,32.09,32.09,73700.0,21.1778,21.1844,21.1712,21.1712,73700.0
2012-12-11 13:25:00,32.1,32.1,32.09,32.09,43700.0,21.1778,21.1778,21.1712,21.1712,43700.0
2012-12-11 13:30:00,32.09,32.11,32.08,32.1,67300.0,21.1712,21.1844,21.1646,21.1778,67300.0
2012-12-11 13:35:00,32.09,32.12,32.09,32.11,37600.0,21.1712,21.191,21.1712,21.1844,37600.0
2012-12-11 13:40:00,32.12,32.12,32.09,32.09,60100.0,21.191,21.191,21.1712,21.1712,60100.0
2012-12-11 13:45:00,32.09,32.1,32.09,32.1,35600.0,21.1712,21.1778,21.1712,21.1778,35600.0
2012-12-11 13:50:00,32.1,32.13,32.09,32.13,49800.0,21.1778,21.1976,21.1712,21.1976,49800.0
2012-12-11 13:55:00,32.13,32.13,32.11,32.12,71200.0,21.1976,21.1976,21.1844,21.191,71200.0
2012-12-11 14:00:00,32.11,32.12,32.08,32.08,111600.0,21.1844,21.191,21.1646,21.1646,111600.0
2012-12-11 14:05:00,32.08,32.09,32.04,32.05,197900.0,21.1646,21.1712,21.1382,21.1448,197900.0
2012-12-11 14:10:00,32.05,32.08,32.05,32.05,110300.0,21.1448,21.1646,21.1448,21.1448,110300.0
2012-12-11 14:15:00,32.06,32.06,32.04,32.04,84400.0,21.1514,21.1514,21.1382,21.1382,84400.0
2012-12-11 14:20:00,32.05,32.06,32.04,32.04,65800.0,21.1448,21.1514,21.1382,21.1382,65800.0
2012-12-11 14:25:00,32.04,32.05,32.04,32.04,34000.0,21.1382,21.1448,21.1382,21.1382,34000.0
2012-12-11 14:30:00,32.04,32.05,32.01,32.04,107700.0,21.1382,21.1448,21.1184,21.1382,107700.0
2012-12-11 14:35:00,32.04,32.05,32.02,32.05,100500.0,21.1382,21.1448,21.125,21.1448,100500.0
2012-12-11 14:40:00,32.04,32.05,32.01,32.01,63400.0,21.1382,21.1448,21.1184,21.1184,63400.0
2012-12-11 14:45:00,32.01,32.02,31.97,31.99,84300.0,21.1184,21.125,21.092,21.1052,84300.0
2012-12-11 14:50:00,31.99,32.0,31.98,31.99,73000.0,21.1052,21.1118,21.0986,21.1052,73000.0
2012-12-11 14:55:00,31.98,32.0,31.98,31.99,32100.0,21.0986,21.1118,21.0986,21.1052,32100.0
2012-12-11 15:00:00,32.0,32.0,31.94,31.95,100100.0,21.1118,21.1118,21.0722,21.0788,100100.0
2012-12-11 15:05:00,31.95,31.96,31.9,31.93,87100.0,21.0788,21.0854,21.0458,21.0656,87100.0
2012-12-11 15:10:00,31.93,31.95,31.93,31.94,52000.0,21.0656,21.0788,21.0656,21.0722,52000.0
2012-12-11 15:15:00,31.94,31.95,31.9,31.9,74400.0,21.0722,21.0788,21.0458,21.0458,74400.0
2012-12-11 15:20:00,31.91,31.95,31.9,31.95,67700.0,21.0524,21.0788,21.0458,21.0788,67700.0
2012-12-11 15:25:00,31.95,31.98,31.94,31.98,69200.0,21.0788,21.0986,21.0722,21.0986,69200.0
2012-12-11 15:30:00,31.98,32.0,31.97,32.0,57300.0,21.0986,21.1118,21.092,21.1118,57300.0
2012-12-11 15:35:00,32.0,32.05,31.99,32.04,143100.0,21.1118,21.1448,21.1052,21.1382,143100.0
2012-12-11 15:40:00,32.03,32.05,32.02,32.03,210800.0,21.1316,21.1448,21.125,21.1316,210800.0
2012-12-11 15:45:00,32.02,32.03,32.0,32.03,160600.0,21.125,21.1316,21.1118,21.1316,160600.0
2012-12-11 15:50:00,32.02,32.03,31.99,32.0,321500.0,21.125,21.1316,21.1052,21.1118,321500.0
2012-12-11 15:55:00,32.0,32.0,31.97,31.98,600400.0,21.1118,21.1118,21.092,21.0986,600400.0
2012-12-12 09:30:00,32.08,32.1,32.02,32.05,161800.0,21.1646,21.1778,21.125,21.1448,161800.0
2012-12-12 09:35:00,32.04,32.1,32.04,32.09,155700.0,21.1382,21.1778,21.1382,21.1712,155700.0
2012-12-12 09:40:00,32.08,32.11,32.08,32.09,153000.0,21.1646,21.1844,21.1646,21.1712,153000.0
2012-12-12 09:45:00,32.1,32.18,32.1,32.13,211700.0,21.1778,21.2305,21.1778,21.1976,211700.0
2012-12-12 09:50:00,32.13,32.13,32.09,32.11,116500.0,21.1976,21.1976,21.1712,21.1844,116500.0
2012-12-12 09:55:00,32.11,32.12,32.09,32.09,144400.0,21.1844,21.191,21.1712,21.1712,144400.0
2012-12-12 10:00:00,32.1,32.11,32.02,32.05,179700.0,21.1778,21.1844,21.125,21.1448,179700.0
2012-12-12 10:05:00,32.05,32.05,32.02,32.04,68600.0,21.1448,21.1448,21.125,21.1382,68600.0
2012-12-12 10:10:00,32.04,32.06,32.03,32.05,62500.0,21.1382,21.1514,21.1316,21.1448,62500.0
2012-12-12 10:15:00,32.04,32.05,32.02,32.04,98400.0,21.1382,21.1448,21.125,21.1382,98400.0
2012-12-12 10:20:00,32.05,32.07,32.03,32.05,71600.0,21.1448,21.158,21.1316,21.1448,71600.0
2012-12-12 10:25:00,32.05,32.06,32.01,32.05,111700.0,21.1448,21.1514,21.1184,21.1448,111700.0
2012-12-12 10:30:00,32.05,32.07,32.03,32.03,73600.0,21.1448,21.158,21.1316,21.1316,73600.0
2012-12-12 10:35:00,32.03,32.04,31.99,32.01,69100.0,21.1316,21.1382,21.1052,21.1184,69100.0
2012-12-12 10:40:00,32.01,32.03,32.0,32.02,52300.0,21.1184,21.1316,21.1118,21.125,52300.0
2012-12-12 10:45:00,32.02,32.04,32.01,32.03,89100.0,21.125,21.1382,21.1184,21.1316,89100.0
2012-12-12 10:50:00,32.03,32.05,32.02,32.04,60800.0,21.1316,21.1448,21.125,21.1382,60800.0
2012-12-12 10:55:00,32.04,32.04,32.01,32.04,62700.0,21.1382,21.1382,21.1184,21.1382,62700.0
2012-12-12 11:00:00,32.04,32.06,32.02,32.03,47200.0,21.1382,21.1514,21.125,21.1316,47200.0
2012-12-12 11:05:00,32.03,32.05,32.01,32.03,65900.0,21.1316,21.1448,21.1184,21.1316,65900.0
2012-12-12 11:10:00,32.03,32.06,32.02,32.03,106500.0,21.1316,21.1514,21.125,21.1316,106500.0
2012-12-12 11:15:00,32.03,32.1,32.03,32.1,64200.0,21.1316,21.1778,21.1316,21.1778,64200.0
2012-12-12 11:20:00,32.1,32.11,32.08,32.08,75300.0,21.1778,21.1844,21.1646,21.1646,75300.0
2012-12-12 11:25:00,32.08,32.09,32.08,32.09,31700.0,21.1646,21.1712,21.1646,21.1712,31700.0
2012-12-12 11:30:00,32.09,32.09,32.08,32.08,65900.0,21.1712,21.1712,21.1646,21.1646,65900.0
2012-12-12 11:35:00,32.08,32.09,32.08,32.08,37500.0,21.1646,21.1712,21.1646,21.1646,37500.0
2012-12-12 11:40:00,32.08,32.09,32.07,32.08,329900.0,21.1646,21.1712,21.158,21.1646,329900.0
2012-12-12 11:45:00,32.07,32.08,32.05,32.05,60500.0,21.158,21.1646,21.1448,21.1448,60500.0
2012-12-12 11:50:00,32.06,32.07,32.03,32.03,211500.0,21.1514,21.158,21.1316,21.1316,211500.0
2012-12-12 11:55:00,32.03,32.04,31.99,32.0,58800.0,21.1316,21.1382,21.1052,21.1118,58800.0
2012-12-12 12:00:00,32.0,32.01,31.99,32.0,75200.0,21.1118,21.1184,21.1052,21.1118,75200.0
2012-12-12 12:05:00,32.0,32.0,31.98,31.99,32800.0,21.1118,21.1118,21.0986,21.1052,32800.0
2012-12-12 12:10:00,31.98,31.99,31.97,31.99,64500.0,21.0986,21.1052,21.092,21.1052,64500.0
2012-12-12 12:15:00,31.99,31.99,31.97,31.98,34000.0,21.1052,21.1052,21.092,21.0986,34000.0
2012-12-12 12:20:00,31.98,32.0,31.97,31.99,56700.0,21.0986,21.1118,21.092,21.1052,56700.0
2012-12-12 12:25:00,31.99,32.0,31.97,32.0,62700.0,21.1052,21.1118,21.092,21.1118,62700.0
2012-12-12 12:30:00,31.99,32.06,31.92,32.02,261900.0,21.1052,21.1514,21.059,21.125,261900.0
2012-12-12 12:35:00,32.01,32.04,31.94,32.04,171000.0,21.1184,21.1382,21.0722,21.1382,171000.0
2012-12-12 12:40:00,32.04,32.05,32.02,32.05,147900.0,21.1382,21.1448,21.125,21.1448,147900.0
2012-12-12 12:45:00,32.04,32.08,32.03,32.07,602800.0,21.1382,21.1646,21.1316,21.158,602800.0
2012-12-12 12:50:00,32.06,32.12,32.06,32.09,249800.0,21.1514,21.191,21.1514,21.1712,249800.0
2012-12-12 12:55:00,32.1,32.11,32.07,32.08,433700.0,21.1778,21.1844,21.158,21.1646,433700.0
2012-12-12 13:00:00,32.08,32.09,32.07,32.09,136100.0,21.1646,21.1712,21.158,21.1712,136100.0
2012-12-12 13:05:00,32.09,32.09,32.07,32.09,61600.0,21.1712,21.1712,21.158,21.1712,61600.0
2012-12-12 13:10:00,32.09,32.09,32.02,32.05,135000.0,21.1712,21.1712,21.125,21.1448,135000.0
2012-12-12 13:15:00,32.06,32.08,32.05,32.05,111100.0,21.1514,21.1646,21.1448,21.1448,111100.0
2012-12-12 13:20:00,32.06,32.11,32.05,32.1,174800.0,21.1514,21.1844,21.1448,21.1778,174800.0
2012-12-12 13:25:00,32.09,32.09,32.0,32.06,2804200.0,21.1712,21.1712,21.1118,21.1514,2804200.0
2012-12-12 13:30:00,32.05,32.07,31.99,32.04,388000.0,21.1448,21.158,21.1052,21.1382,388000.0
2012-12-12 13:35:00,32.03,32.05,32.02,32.02,203600.0,21.1316,21.1448,21.125,21.125,203600.0
2012-12-12 13:40:00,32.03,32.04,32.0,32.0,164700.0,21.1316,21.1382,21.1118,21.1118,164700.0
2012-12-12 13:45:00,32.0,32.03,31.99,32.02,74000.0,21.1118,21.1316,21.1052,21.125,74000.0
2012-12-12 13:50:00,32.03,32.03,32.01,32.02,67400.0,21.1316,21.1316,21.1184,21.125,67400.0
2012-12-12 13:55:00,32.02,32.04,32.02,32.04,56600.0,21.125,21.1382,21.125,21.1382,56600.0
2012-12-12 14:00:00,32.04,32.05,32.01,32.03,115700.0,21.1382,21.1448,21.1184,21.1316,115700.0
2012-12-12 14:05:00,32.04,32.07,32.04,32.05,69700.0,21.1382,21.158,21.1382,21.1448,69700.0
2012-12-12 14:10:00,32.05,32.06,32.05,32.05,26100.0,21.1448,21.1514,21.1448,21.1448,26100.0
2012-12-12 14:15:00,32.06,32.06,32.04,32.04,66600.0,21.1514,21.1514,21.1382,21.1382,66600.0
2012-12-12 14:20:00,32.04,32.06,31.97,31.99,178200.0,21.1382,21.1514,21.092,21.1052,178200.0
2012-12-12 14:25:00,31.99,31.99,31.94,31.99,148800.0,21.1052,21.1052,21.0722,21.1052,148800.0
2012-12-12 14:30:00,31.99,32.0,31.96,31.99,118600.0,21.1052,21.1118,21.0854,21.1052,118600.0
2012-12-12 14:35:00,31.99,32.0,31.96,31.96,179700.0,21.1052,21.1118,21.0854,21.0854,179700.0
2012-12-12 14:40:00,31.96,32.0,31.96,32.0,58200.0,21.0854,21.1118,21.0854,21.1118,58200.0
2012-12-12 14:45:00,32.0,32.01,31.98,32.0,152500.0,21.1118,21.1184,21.0986,21.1118,152500.0
2012-12-12 14:50:00,32.0,32.0,31.96,31.98,144800.0,21.1118,21.1118,21.0854,21.0986,144800.0
2012-12-12 14:55:00,31.98,31.98,31.95,31.95,69200.0,21.0986,21.0986,21.0788,21.0788,69200.0
2012-12-12 15:00:00,31.96,31.96,31.85,31.85,124400.0,21.0854,21.0854,21.0128,21.0128,124400.0
2012-12-12 15:05:00,31.85,31.92,31.85,31.91,271600.0,21.0128,21.059,21.0128,21.0524,271600.0
2012-12-12 15:10:00,31.92,31.94,31.86,31.86,184900.0,21.059,21.0722,21.0194,21.0194,184900.0
2012-12-12 15:15:00,31.86,31.9,31.85,31.87,141100.0,21.0194,21.0458,21.0128,21.026,141100.0
2012-12-12 15:20:00,31.86,31.91,31.85,31.85,111700.0,21.0194,21.0524,21.0128,21.0128,111700.0
2012-12-12 15:25:00,31.85,31.87,31.81,31.84,107400.0,21.0128,21.026,20.9864,21.0062,107400.0
2012-12-12 15:30:00,31.84,31.87,31.83,31.85,211100.0,21.0062,21.026,20.9996,21.0128,211100.0
2012-12-12 15:35:00,31.85,31.86,31.78,31.78,194600.0,21.0128,21.0194,20.9666,20.9666,194600.0
2012-12-12 15:40:00,31.79,31.82,31.78,31.8,168300.0,20.9732,20.993,20.9666,20.9798,168300.0
2012-12-12 15:45:00,31.81,31.87,31.76,31.87,380000.0,20.9864,21.026,20.9535,21.026,380000.0
2012-12-12 15:50:00,31.87,31.87,31.83,31.85,259500.0,21.026,21.026,20.9996,21.0128,259500.0
2012-12-12 15:55:00,31.86,31.87,31.81,31.86,556000.0,21.0194,21.026,20.9864,21.0194,556000.0
2012-12-13 09:30:00,31.88,31.9,31.82,31.86,117700.0,21.0326,21.0458,20.993,21.0194,117700.0
2012-12-13 09:35:00,31.86,31.92,31.82,31.91,65900.0,21.0194,21.059,20.993,21.0524,65900.0
2012-12-13 09:40:00,31.91,31.91,31.82,31.83,146800.0,21.0524,21.0524,20.993,20.9996,146800.0
2012-12-13 09:45:00,31.83,31.91,31.82,31.87,103200.0,20.9996,21.0524,20.993,21.026,103200.0
2012-12-13 09:50:00,31.87,31.9,31.86,31.88,66200.0,21.026,21.0458,21.0194,21.0326,66200.0
2012-12-13 09:55:00,31.88,31.9,31.86,31.87,59900.0,21.0326,21.0458,21.0194,21.026,59900.0
2012-12-13 10:00:00,31.87,31.89,31.85,31.87,98800.0,21.026,21.0392,21.0128,21.026,98800.0
2012-12-13 10:05:00,31.88,31.9,31.85,31.9,78900.0,21.0326,21.0458,21.0128,21.0458,78900.0
2012-12-13 10:10:00,31.89,31.93,31.89,31.92,62300.0,21.0392,21.0656,21.0392,21.059,62300.0
2012-12-13 10:15:00,31.92,31.93,31.9,31.91,64300.0,21.059,21.0656,21.0458,21.0524,64300.0
2012-12-13 10:20:00,31.91,31.91,31.86,31.9,113800.0,21.0524,21.0524,21.0194,21.0458,113800.0
2012-12-13 10:25:00,31.9,31.91,31.85,31.88,63100.0,21.0458,21.0524,21.0128,21.0326,63100.0
2012-12-13 10:30:00,31.88,31.88,31.85,31.85,37000.0,21.0326,21.0326,21.0128,21.0128,37000.0
2012-12-13 10:35:00,31.86,31.86,31.84,31.85,81700.0,21.0194,21.0194,21.0062,21.0128,81700.0
2012-12-13 10:40:00,31.86,31.86,31.81,31.82,103200.0,21.0194,21.0194,20.9864,20.993,103200.0
2012-12-13 10:45:00,31.82,31.84,31.81,31.82,55000.0,20.993,21.0062,20.9864,20.993,55000.0
2012-12-13 10:50:00,31.82,31.83,31.82,31.83,52100.0,20.993,20.9996,20.993,20.9996,52100.0
2012-12-13 10:55:00,31.83,31.83,31.8,31.82,90800.0,20.9996,20.9996,20.9798,20.993,90800.0
2012-12-13 11:00:00,31.82,31.84,31.81,31.84,129100.0,20.993,21.0062,20.9864,21.0062,129100.0
2012-12-13 11:05:00,31.84,31.84,31.79,31.79,71600.0,21.0062,21.0062,20.9732,20.9732,71600.0
2012-12-13 11:10:00,31.8,31.82,31.76,31.76,93400.0,20.9798,20.993,20.9535,20.9535,93400.0
2012-12-13 11:15:00,31.77,31.78,31.75,31.76,245200.0,20.9601,20.9666,20.9469,20.9535,245200.0
2012-12-13 11:20:00,31.76,31.76,31.74,31.76,70200.0,20.9535,20.9535,20.9403,20.9535,70200.0
2012-12-13 11:25:00,31.76,31.76,31.71,31.76,77200.0,20.9535,20.9535,20.9205,20.9535,77200.0
2012-12-13 11:30:00,31.75,31.79,31.74,31.78,127000.0,20.9469,20.9732,20.9403,20.9666,127000.0
2012-12-13 11:35:00,31.77,31.82,31.77,31.78,140700.0,20.9601,20.993,20.9601,20.9666,140700.0
2012-12-13 11:40:00,31.79,31.79,31.77,31.78,48600.0,20.9732,20.9732,20.9601,20.9666,48600.0
2012-12-13 11:45:00,31.78,31.79,31.78,31.79,44900.0,20.9666,20.9732,20.9666,20.9732,44900.0
2012-12-13 11:50:00,31.78,31.84,31.78,31.83,157700.0,20.9666,21.0062,20.9666,20.9996,157700.0
2012-12-13 11:55:00,31.84,31.87,31.83,31.87,61800.0,21.0062,21.026,20.9996,21.026,61800.0
2012-12-13 12:00:00,31.86,31.87,31.84,31.84,37600.0,21.0194,21.026,21.0062,21.0062,37600.0
2012-12-13 12:05:00,31.84,31.86,31.84,31.86,34400.0,21.0062,21.0194,21.0062,21.0194,34400.0
2012-12-13 12:10:00,31.86,31.86,31.8,31.8,198800.0,21.0194,21.0194,20.9798,20.9798,198800.0
2012-12-13 12:15:00,31.8,31.81,31.75,31.76,114700.0,20.9798,20.9864,20.9469,20.9535,114700.0
2012-12-13 12:20:00,31.75,31.77,31.74,31.75,85500.0,20.9469,20.9601,20.9403,20.9469,85500.0
2012-12-13 12:25:00,31.75,31.78,31.74,31.74,48200.0,20.9469,20.9666,20.9403,20.9403,48200.0
2012-12-13 12:30:00,31.74,31.78,31.74,31.77,77600.0,20.9403,20.9666,20.9403,20.9601,77600.0
2012-12-13 12:35:00,31.76,31.79,31.76,31.77,167600.0,20.9535,20.9732,20.9535,20.9601,167600.0
2012-12-13 12:40:00,31.76,31.76,31.72,31.74,45000.0,20.9535,20.9535,20.9271,20.9403,45000.0
2012-12-13 12:45:00,31.75,31.76,31.73,31.76,27400.0,20.9469,20.9535,20.9337,20.9535,27400.0
2012-12-13 12:50:00,31.76,31.77,31.75,31.76,25200.0,20.9535,20.9601,20.9469,20.9535,25200.0
2012-12-13 12:55:00,31.76,31.76,31.73,31.73,43900.0,20.9535,20.9535,20.9337,20.9337,43900.0
2012-12-13 13:00:00,31.73,31.76,31.72,31.73,102300.0,20.9337,20.9535,20.9271,20.9337,102300.0
2012-12-13 13:05:00,31.73,31.74,31.69,31.7,42600.0,20.9337,20.9403,20.9073,20.9139,42600.0
2012-12-13 13:10:00,31.7,31.72,31.64,31.64,110400.0,20.9139,20.9271,20.8743,20.8743,110400.0
2012-12-13 13:15:00,31.64,31.65,31.6,31.62,584900.0,20.8743,20.8809,20.8479,20.8611,584900.0
2012-12-13 13:20:00,31.62,31.66,31.61,31.66,96300.0,20.8611,20.8875,20.8545,20.8875,96300.0
2012-12-13 13:25:00,31.65,31.68,31.65,31.67,22900.0,20.8809,20.9007,20.8809,20.8941,22900.0
2012-12-13 13:30:00,31.68,31.68,31.65,31.65,33200.0,20.9007,20.9007,20.8809,20.8809,33200.0
2012-12-13 13:35:00,31.65,31.65,31.64,31.64,45000.0,20.8809,20.8809,20.8743,20.8743,45000.0
2012-12-13 13:40:00,31.64,31.65,31.61,31.61,39900.0,20.8743,20.8809,20.8545,20.8545,39900.0
2012-12-13 13:45:00,31.61,31.62,31.57,31.59,66800.0,20.8545,20.8611,20.8281,20.8413,66800.0
2012-12-13 13:50:00,31.58,31.58,31.55,31.58,109900.0,20.8347,20.8347,20.8149,20.8347,109900.0
2012-12-13 13:55:00,31.57,31.59,31.56,31.59,50200.0,20.8281,20.8413,20.8215,20.8413,50200.0
2012-12-13 14:00:00,31.58,31.6,31.54,31.55,94500.0,20.8347,20.8479,20.8083,20.8149,94500.0
2012-12-13 14:05:00,31.55,31.55,31.51,31.52,95300.0,20.8149,20.8149,20.7885,20.7951,95300.0
2012-12-13 14:10:00,31.51,31.55,31.5,31.53,104800.0,20.7885,20.8149,20.7819,20.8017,104800.0
2012-12-13 14:15:00,31.53,31.55,31.53,31.55,84700.0,20.8017,20.8149,20.8017,20.8149,84700.0
2012-12-13 14:20:00,31.55,31.57,31.54,31.57,53000.0,20.8149,20.8281,20.8083,20.8281,53000.0
2012-12-13 14:25:00,31.56,31.6,31.56,31.6,63700.0,20.8215,20.8479,20.8215,20.8479,63700.0
2012-12-13 14:30:00,31.6,31.6,31.58,31.59,57700.0,20.8479,20.8479,20.8347,20.8413,57700.0
2012-12-13 14:35:00,31.59,31.59,31.58,31.59,70400.0,20.8413,20.8413,20.8347,20.8413,70400.0
2012-12-13 14:40:00,31.59,31.59,31.56,31.57,113200.0,20.8413,20.8413,20.8215,20.8281,113200.0
2012-12-13 14:45:00,31.57,31.61,31.56,31.61,91400.0,20.8281,20.8545,20.8215,20.8545,91400.0
2012-12-13 14:50:00,31.61,31.61,31.57,31.59,132600.0,20.8545,20.8545,20.8281,20.8413,132600.0
2012-12-13 14:55:00,31.58,31.59,31.58,31.58,45700.0,20.8347,20.8413,20.8347,20.8347,45700.0
2012-12-13 15:00:00,31.59,31.59,31.56,31.57,136500.0,20.8413,20.8413,20.8215,20.8281,136500.0
2012-12-13 15:05:00,31.56,31.57,31.55,31.56,118300.0,20.8215,20.8281,20.8149,20.8215,118300.0
2012-12-13 15:10:00,31.56,31.57,31.54,31.57,159100.0,20.8215,20.8281,20.8083,20.8281,159100.0
2012-12-13 15:15:00,31.57,31.6,31.56,31.6,65000.0,20.8281,20.8479,20.8215,20.8479,65000.0
2012-12-13 15:20:00,31.6,31.6,31.59,31.6,63800.0,20.8479,20.8479,20.8413,20.8479,63800.0
2012-12-13 15:25:00,31.6,31.6,31.59,31.59,51500.0,20.8479,20.8479,20.8413,20.8413,51500.0
2012-12-13 15:30:00,31.6,31.62,31.59,31.61,243800.0,20.8479,20.8611,20.8413,20.8545,243800.0
2012-12-13 15:35:00,31.61,31.66,31.61,31.65,438600.0,20.8545,20.8875,20.8545,20.8809,438600.0
2012-12-13 15:40:00,31.65,31.7,31.64,31.64,237300.0,20.8809,20.9139,20.8743,20.8743,237300.0
2012-12-13 15:45:00,31.64,31.64,31.57,31.59,424600.0,20.8743,20.8743,20.8281,20.8413,424600.0
2012-12-13 15:50:00,31.59,31.62,31.59,31.62,162600.0,20.8413,20.8611,20.8413,20.8611,162600.0
2012-12-13 15:55:00,31.62,31.62,31.55,31.58,609600.0,20.8611,20.8611,20.8149,20.8347,609600.0
2012-12-14 09:30:00,31.54,31.57,31.52,31.56,109800.0,20.8083,20.8281,20.7951,20.8215,109800.0
2012-12-14 09:35:00,31.56,31.6,31.53,31.58,119300.0,20.8215,20.8479,20.8017,20.8347,119300.0
2012-12-14 09:40:00,31.58,31.58,31.54,31.57,69100.0,20.8347,20.8347,20.8083,20.8281,69100.0
2012-12-14 09:45:00,31.57,31.6,31.53,31.53,107200.0,20.8281,20.8479,20.8017,20.8017,107200.0
2012-12-14 09:50:00,31.54,31.54,31.49,31.53,231400.0,20.8083,20.8083,20.7753,20.8017,231400.0
2012-12-14 09:55:00,31.53,31.56,31.5,31.52,114800.0,20.8017,20.8215,20.7819,20.7951,114800.0
2012-12-14 10:00:00,31.52,31.55,31.5,31.52,129800.0,20.7951,20.8149,20.7819,20.7951,129800.0
2012-12-14 10:05:00,31.52,31.54,31.51,31.52,73800.0,20.7951,20.8083,20.7885,20.7951,73800.0
2012-12-14 10:10:00,31.52,31.6,31.51,31.59,234800.0,20.7951,20.8479,20.7885,20.8413,234800.0
2012-12-14 10:15:00,31.59,31.6,31.49,31.51,297900.0,20.8413,20.8479,20.7753,20.7885,297900.0
2012-12-14 10:20:00,31.51,31.51,31.46,31.48,157700.0,20.7885,20.7885,20.7555,20.7687,157700.0
2012-12-14 10:25:00,31.48,31.52,31.48,31.49,63200.0,20.7687,20.7951,20.7687,20.7753,63200.0
2012-12-14 10:30:00,31.5,31.51,31.49,31.51,47100.0,20.7819,20.7885,20.7753,20.7885,47100.0
2012-12-14 10:35:00,31.5,31.52,31.48,31.49,55600.0,20.7819,20.7951,20.7687,20.7753,55600.0
2012-12-14 10:40:00,31.5,31.54,31.49,31.53,68400.0,20.7819,20.8083,20.7753,20.8017,68400.0
2012-12-14 10:45:00,31.53,31.59,31.53,31.57,197300.0,20.8017,20.8413,20.8017,20.8281,197300.0
2012-12-14 10:50:00,31.57,31.57,31.53,31.53,93300.0,20.8281,20.8281,20.8017,20.8017,93300.0
2012-12-14 10:55:00,31.53,31.55,31.52,31.53,74700.0,20.8017,20.8149,20.7951,20.8017,74700.0
2012-12-14 11:00:00,31.52,31.53,31.48,31.48,62400.0,20.7951,20.8017,20.7687,20.7687,62400.0
2012-12-14 11:05:00,31.48,31.51,31.48,31.5,69500.0,20.7687,20.7885,20.7687,20.7819,69500.0
2012-12-14 11:10:00,31.51,31.51,31.5,31.5,38400.0,20.7885,20.7885,20.7819,20.7819,38400.0
2012-12-14 11:15:00,31.5,31.51,31.47,31.48,75200.0,20.7819,20.7885,20.7621,20.7687,75200.0
2012-12-14 11:20:00,31.49,31.51,31.48,31.51,53500.0,20.7753,20.7885,20.7687,20.7885,53500.0
2012-12-14 11:25:00,31.5,31.51,31.43,31.44,165800.0,20.7819,20.7885,20.7357,20.7423,165800.0
2012-12-14 11:30:00,31.45,31.46,31.41,31.41,148900.0,20.7489,20.7555,20.7225,20.7225,148900.0
2012-12-14 11:35:00,31.41,31.42,31.38,31.4,104500.0,20.7225,20.7291,20.7028,20.7159,104500.0
2012-12-14 11:40:00,31.41,31.43,31.4,31.43,50000.0,20.7225,20.7357,20.7159,20.7357,50000.0
2012-12-14 11:45:00,31.42,31.44,31.39,31.42,115000.0,20.7291,20.7423,20.7093,20.7291,115000.0
2012-12-14 11:50:00,31.41,31.43,31.39,31.4,96700.0,20.7225,20.7357,20.7093,20.7159,96700.0
2012-12-14 11:55:00,31.4,31.41,31.38,31.4,66600.0,20.7159,20.7225,20.7028,20.7159,66600.0
2012-12-14 12:00:00,31.41,31.42,31.39,31.39,113900.0,20.7225,20.7291,20.7093,20.7093,113900.0
2012-12-14 12:05:00,31.4,31.42,31.39,31.39,74700.0,20.7159,20.7291,20.7093,20.7093,74700.0
2012-12-14 12:10:00,31.4,31.4,31.39,31.4,36700.0,20.7159,20.7159,20.7093,20.7159,36700.0
2012-12-14 12:15:00,31.4,31.42,31.38,31.4,372300.0,20.7159,20.7291,20.7028,20.7159,372300.0
2012-12-14 12:20:00,31.39,31.43,31.39,31.42,189900.0,20.7093,20.7357,20.7093,20.7291,189900.0
2012-12-14 12:25:00,31.42,31.43,31.41,31.43,83300.0,20.7291,20.7357,20.7225,20.7357,83300.0
2012-12-14 12:30:00,31.43,31.44,31.42,31.42,94600.0,20.7357,20.7423,20.7291,20.7291,94600.0
2012-12-14 12:35:00,31.42,31.43,31.41,31.41,41100.0,20.7291,20.7357,20.7225,20.7225,41100.0
2012-12-14 12:40:00,31.41,31.42,31.39,31.4,109700.0,20.7225,20.7291,20.7093,20.7159,109700.0
2012-12-14 12:45:00,31.39,31.4,31.38,31.38,57300.0,20.7093,20.7159,20.7028,20.7028,57300.0
2012-12-14 12:50:00,31.38,31.39,31.38,31.38,16800.0,20.7028,20.7093,20.7028,20.7028,16800.0
2012-12-14 12:55:00,31.38,31.41,31.38,31.39,77600.0,20.7028,20.7225,20.7028,20.7093,77600.0
2012-12-14 13:00:00,31.4,31.4,31.38,31.38,40200.0,20.7159,20.7159,20.7028,20.7028,40200.0
2012-12-14 13:05:00,31.38,31.41,31.38,31.4,85500.0,20.7028,20.7225,20.7028,20.7159,85500.0
2012-12-14 13:10:00,31.41,31.41,31.38,31.38,68600.0,20.7225,20.7225,20.7028,20.7028,68600.0
2012-12-14 13:15:00,31.39,31.4,31.36,31.36,71100.0,20.7093,20.7159,20.6896,20.6896,71100.0
2012-12-14 13:20:00,31.36,31.37,31.34,31.36,55800.0,20.6896,20.6962,20.6764,20.6896,55800.0
2012-12-14 13:25:00,31.35,31.36,31.35,31.35,25200.0,20.683,20.6896,20.683,20.683,25200.0
2012-12-14 13:30:00,31.35,31.36,31.35,31.35,29500.0,20.683,20.6896,20.683,20.683,29500.0
2012-12-14 13:35:00,31.35,31.36,31.35,31.35,26300.0,20.683,20.6896,20.683,20.683,26300.0
2012-12-14 13:40:00,31.35,31.36,31.33,31.33,47000.0,20.683,20.6896,20.6698,20.6698,47000.0
2012-12-14 13:45:00,31.33,31.38,31.33,31.36,134500.0,20.6698,20.7028,20.6698,20.6896,134500.0
2012-12-14 13:50:00,31.36,31.39,31.36,31.39,50000.0,20.6896,20.7093,20.6896,20.7093,50000.0
2012-12-14 13:55:00,31.39,31.4,31.38,31.4,56900.0,20.7093,20.7159,20.7028,20.7159,56900.0
2012-12-14 14:00:00,31.4,31.41,31.39,31.4,81100.0,20.7159,20.7225,20.7093,20.7159,81100.0
2012-12-14 14:05:00,31.39,31.4,31.38,31.39,44500.0,20.7093,20.7159,20.7028,20.7093,44500.0
2012-12-14 14:10:00,31.39,31.41,31.38,31.4,138400.0,20.7093,20.7225,20.7028,20.7159,138400.0
2012-12-14 14:15:00,31.39,31.41,31.38,31.4,87700.0,20.7093,20.7225,20.7028,20.7159,87700.0
2012-12-14 14:20:00,31.4,31.4,31.39,31.4,37300.0,20.7159,20.7159,20.7093,20.7159,37300.0
2012-12-14 14:25:00,31.39,31.4,31.37,31.37,102600.0,20.7093,20.7159,20.6962,20.6962,102600.0
2012-12-14 14:30:00,31.38,31.38,31.37,31.38,34300.0,20.7028,20.7028,20.6962,20.7028,34300.0
2012-12-14 14:35:00,31.38,31.39,31.37,31.39,72400.0,20.7028,20.7093,20.6962,20.7093,72400.0
2012-12-14 14:40:00,31.39,31.39,31.38,31.39,64000.0,20.7093,20.7093,20.7028,20.7093,64000.0
2012-12-14 14:45:00,31.39,31.4,31.38,31.4,58900.0,20.7093,20.7159,20.7028,20.7159,58900.0
2012-12-14 14:50:00,31.4,31.4,31.36,31.4,181000.0,20.7159,20.7159,20.6896,20.7159,181000.0
2012-12-14 14:55:00,31.4,31.4,31.29,31.32,325300.0,20.7159,20.7159,20.6434,20.6632,325300.0
2012-12-14 15:00:00,31.32,31.34,31.31,31.34,108000.0,20.6632,20.6764,20.6566,20.6764,108000.0
2012-12-14 15:05:00,31.34,31.35,31.32,31.33,137900.0,20.6764,20.683,20.6632,20.6698,137900.0
2012-12-14 15:10:00,31.33,31.37,31.32,31.36,115600.0,20.6698,20.6962,20.6632,20.6896,115600.0
2012-12-14 15:15:00,31.36,31.37,31.35,31.37,61000.0,20.6896,20.6962,20.683,20.6962,61000.0
2012-12-14 15:20:00,31.37,31.38,31.36,31.38,118800.0,20.6962,20.7028,20.6896,20.7028,118800.0
2012-12-14 15:25:00,31.38,31.38,31.36,31.37,116800.0,20.7028,20.7028,20.6896,20.6962,116800.0
2012-12-14 15:30:00,31.37,31.42,31.37,31.41,210600.0,20.6962,20.7291,20.6962,20.7225,210600.0
2012-12-14 15:35:00,31.41,31.41,31.38,31.4,260100.0,20.7225,20.7225,20.7028,20.7159,260100.0
2012-12-14 15:40:00,31.41,31.43,31.4,31.43,178000.0,20.7225,20.7357,20.7159,20.7357,178000.0
2012-12-14 15:45:00,31.43,31.43,31.4,31.4,256400.0,20.7357,20.7357,20.7159,20.7159,256400.0
2012-12-14 15:50:00,31.41,31.41,31.38,31.4,267100.0,20.7225,20.7225,20.7028,20.7159,267100.0
2012-12-14 15:55:00,31.4,31.42,31.39,31.41,497800.0,20.7159,20.7291,20.7093,20.7225,497800.0
2012-12-17 09:30:00,31.47,31.52,31.4,31.46,303700.0,20.7621,20.7951,20.7159,20.7555,303700.0
2012-12-17 09:35:00,31.46,31.55,31.45,31.54,299700.0,20.7555,20.8149,20.7489,20.8083,299700.0
2012-12-17 09:40:00,31.54,31.58,31.53,31.57,140600.0,20.8083,20.8347,20.8017,20.8281,140600.0
2012-12-17 09:45:00,31.57,31.63,31.57,31.63,133500.0,20.8281,20.8677,20.8281,20.8677,133500.0
2012-12-17 09:50:00,31.63,31.72,31.63,31.7,225900.0,20.8677,20.9271,20.8677,20.9139,225900.0
2012-12-17 09:55:00,31.7,31.78,31.7,31.77,218200.0,20.9139,20.9666,20.9139,20.9601,218200.0
2012-12-17 10:00:00,31.77,31.78,31.73,31.73,147100.0,20.9601,20.9666,20.9337,20.9337,147100.0
2012-12-17 10:05:00,31.73,31.83,31.72,31.82,168000.0,20.9337,20.9996,20.9271,20.993,168000.0
2012-12-17 10:10:00,31.83,31.9,31.82,31.88,309700.0,20.9996,21.0458,20.993,21.0326,309700.0
2012-12-17 10:15:00,31.88,31.89,31.83,31.83,99100.0,21.0326,21.0392,20.9996,20.9996,99100.0
2012-12-17 10:20:00,31.83,31.83,31.74,31.75,149800.0,20.9996,20.9996,20.9403,20.9469,149800.0
2012-12-17 10:25:00,31.75,31.77,31.74,31.75,157000.0,20.9469,20.9601,20.9403,20.9469,157000.0
2012-12-17 10:30:00,31.75,31.81,31.74,31.8,184900.0,20.9469,20.9864,20.9403,20.9798,184900.0
2012-12-17 10:35:00,31.8,31.82,31.79,31.82,109800.0,20.9798,20.993,20.9732,20.993,109800.0
2012-12-17 10:40:00,31.82,31.86,31.82,31.84,151600.0,20.993,21.0194,20.993,21.0062,151600.0
2012-12-17 10:45:00,31.84,31.86,31.79,31.8,177100.0,21.0062,21.0194,20.9732,20.9798,177100.0
2012-12-17 10:50:00,31.8,31.84,31.8,31.82,160700.0,20.9798,21.0062,20.9798,20.993,160700.0
2012-12-17 10:55:00,31.81,31.85,31.8,31.84,101400.0,20.9864,21.0128,20.9798,21.0062,101400.0
2012-12-17 11:00:00,31.84,31.89,31.84,31.88,105100.0,21.0062,21.0392,21.0062,21.0326,105100.0
2012-12-17 11:05:00,31.88,31.89,31.87,31.89,75400.0,21.0326,21.0392,21.026,21.0392,75400.0
2012-12-17 11:10:00,31.89,31.94,31.89,31.93,195500.0,21.0392,21.0722,21.0392,21.0656,195500.0
2012-12-17 11:15:00,31.93,31.94,31.92,31.94,97400.0,21.0656,21.0722,21.059,21.0722,97400.0
2012-12-17 11:20:00,31.94,31.97,31.93,31.94,110100.0,21.0722,21.092,21.0656,21.0722,110100.0
2012-12-17 11:25:00,31.94,31.95,31.93,31.94,73100.0,21.0722,21.0788,21.0656,21.0722,73100.0
2012-12-17 11:30:00,31.94,31.97,31.92,31.96,120600.0,21.0722,21.092,21.059,21.0854,120600.0
2012-12-17 11:35:00,31.96,31.98,31.95,31.98,63400.0,21.0854,21.0986,21.0788,21.0986,63400.0
2012-12-17 11:40:00,31.97,32.03,31.97,32.0,205200.0,21.092,21.1316,21.092,21.1118,205200.0
2012-12-17 11:45:00,32.0,32.01,31.98,31.99,119200.0,21.1118,21.1184,21.0986,21.1052,119200.0
2012-12-17 11:50:00,31.99,32.0,31.97,31.98,82000.0,21.1052,21.1118,21.092,21.0986,82000.0
2012-12-17 11:55:00,31.99,32.0,31.95,31.96,147200.0,21.1052,21.1118,21.0788,21.0854,147200.0
2012-12-17 12:00:00,31.96,31.98,31.94,31.95,209300.0,21.0854,21.0986,21.0722,21.0788,209300.0
2012-12-17 12:05:00,31.96,31.98,31.94,31.95,440600.0,21.0854,21.0986,21.0722,21.0788,440600.0
2012-12-17 12:10:00,31.95,31.98,31.95,31.98,140400.0,21.0788,21.0986,21.0788,21.0986,140400.0
2012-12-17 12:15:00,31.98,31.99,31.96,31.99,80800.0,21.0986,21.1052,21.0854,21.1052,80800.0
2012-12-17 12:20:00,31.98,32.0,31.96,31.96,306600.0,21.0986,21.1118,21.0854,21.0854,306600.0
2012-12-17 12:25:00,31.97,32.04,31.96,32.02,160000.0,21.092,21.1382,21.0854,21.125,160000.0
2012-12-17 12:30:00,32.02,32.04,32.01,32.02,64000.0,21.125,21.1382,21.1184,21.125,64000.0
2012-12-17 12:35:00,32.01,32.02,31.98,32.01,89600.0,21.1184,21.125,21.0986,21.1184,89600.0
2012-12-17 12:40:00,32.01,32.06,32.0,32.05,87000.0,21.1184,21.1514,21.1118,21.1448,87000.0
2012-12-17 12:45:00,32.05,32.07,32.04,32.05,131400.0,21.1448,21.158,21.1382,21.1448,131400.0
2012-12-17 12:50:00,32.05,32.08,32.05,32.05,103700.0,21.1448,21.1646,21.1448,21.1448,103700.0
2012-12-17 12:55:00,32.06,32.08,32.05,32.05,58500.0,21.1514,21.1646,21.1448,21.1448,58500.0
2012-12-17 13:00:00,32.06,32.06,32.05,32.05,48500.0,21.1514,21.1514,21.1448,21.1448,48500.0
2012-12-17 13:05:00,32.05,32.06,32.05,32.05,38800.0,21.1448,21.1514,21.1448,21.1448,38800.0
2012-12-17 13:10:00,32.05,32.06,32.04,32.04,116200.0,21.1448,21.1514,21.1382,21.1382,116200.0
2012-12-17 13:15:00,32.03,32.04,32.0,32.0,170600.0,21.1316,21.1382,21.1118,21.1118,170600.0
2012-12-17 13:20:00,32.0,32.02,32.0,32.01,48000.0,21.1118,21.125,21.1118,21.1184,48000.0
2012-12-17 13:25:00,32.01,32.02,32.0,32.01,111400.0,21.1184,21.125,21.1118,21.1184,111400.0
2012-12-17 13:30:00,32.01,32.02,32.0,32.01,46400.0,21.1184,21.125,21.1118,21.1184,46400.0
2012-12-17 13:35:00,32.01,32.01,31.98,31.98,58800.0,21.1184,21.1184,21.0986,21.0986,58800.0
2012-12-17 13:40:00,31.99,31.99,31.95,31.95,147200.0,21.1052,21.1052,21.0788,21.0788,147200.0
2012-12-17 13:45:00,31.96,31.99,31.95,31.99,89100.0,21.0854,21.1052,21.0788,21.1052,89100.0
2012-12-17 13:50:00,31.99,31.99,31.96,31.97,69400.0,21.1052,21.1052,21.0854,21.092,69400.0
2012-12-17 13:55:00,31.97,31.98,31.95,31.95,94700.0,21.092,21.0986,21.0788,21.0788,94700.0
2012-12-17 14:00:00,31.95,31.97,31.94,31.94,309200.0,21.0788,21.092,21.0722,21.0722,309200.0
2012-12-17 14:05:00,31.94,31.95,31.91,31.93,84200.0,21.0722,21.0788,21.0524,21.0656,84200.0
2012-12-17 14:10:00,31.92,31.93,31.91,31.91,101200.0,21.059,21.0656,21.0524,21.0524,101200.0
2012-12-17 14:15:00,31.91,31.92,31.88,31.89,118300.0,21.0524,21.059,21.0326,21.0392,118300.0
2012-12-17 14:20:00,31.88,31.89,31.84,31.86,160800.0,21.0326,21.0392,21.0062,21.0194,160800.0
2012-12-17 14:25:00,31.87,31.89,31.87,31.89,60600.0,21.026,21.0392,21.026,21.0392,60600.0
2012-12-17 14:30:00,31.88,31.9,31.86,31.88,120600.0,21.0326,21.0458,21.0194,21.0326,120600.0
2012-12-17 14:35:00,31.88,31.9,31.87,31.87,117500.0,21.0326,21.0458,21.026,21.026,117500.0
2012-12-17 14:40:00,31.87,31.88,31.86,31.87,111900.0,21.026,21.0326,21.0194,21.026,111900.0
2012-12-17 14:45:00,31.87,31.87,31.84,31.84,90500.0,21.026,21.026,21.0062,21.0062,90500.0
2012-12-17 14:50:00,31.84,31.85,31.82,31.84,121600.0,21.0062,21.0128,20.993,21.0062,121600.0
2012-12-17 14:55:00,31.83,31.93,31.83,31.93,368400.0,20.9996,21.0656,20.9996,21.0656,368400.0
2012-12-17 15:00:00,31.93,31.94,31.9,31.91,250100.0,21.0656,21.0722,21.0458,21.0524,250100.0
2012-12-17 15:05:00,31.91,31.95,31.9,31.95,144600.0,21.0524,21.0788,21.0458,21.0788,144600.0
2012-12-17 15:10:00,31.95,31.96,31.93,31.96,183800.0,21.0788,21.0854,21.0656,21.0854,183800.0
2012-12-17 15:15:00,31.95,31.97,31.95,31.96,153200.0,21.0788,21.092,21.0788,21.0854,153200.0
2012-12-17 15:20:00,31.96,31.97,31.94,31.94,158000.0,21.0854,21.092,21.0722,21.0722,158000.0
2012-12-17 15:25:00,31.94,31.96,31.92,31.96,195100.0,21.0722,21.0854,21.059,21.0854,195100.0
2012-12-17 15:30:00,31.95,31.96,31.95,31.95,91400.0,21.0788,21.0854,21.0788,21.0788,91400.0
2012-12-17 15:35:00,31.95,32.0,31.94,31.99,262200.0,21.0788,21.1118,21.0722,21.1052,262200.0
2012-12-17 15:40:00,31.99,32.0,31.98,32.0,157200.0,21.1052,21.1118,21.0986,21.1118,157200.0
2012-12-17 15:45:00,32.0,32.01,31.98,32.01,239500.0,21.1118,21.1184,21.0986,21.1184,239500.0
2012-12-17 15:50:00,32.0,32.07,32.0,32.07,354000.0,21.1118,21.158,21.1118,21.158,354000.0
2012-12-17 15:55:00,32.07,32.11,32.04,32.09,649900.0,21.158,21.1844,21.1382,21.1712,649900.0
2012-12-18 09:30:00,32.21,32.25,32.11,32.19,266500.0,21.2503,21.2767,21.1844,21.2371,266500.0
2012-12-18 09:35:00,32.19,32.27,32.18,32.2,304700.0,21.2371,21.2899,21.2305,21.2437,304700.0
2012-12-18 09:40:00,32.19,32.19,32.12,32.16,196400.0,21.2371,21.2371,21.191,21.2174,196400.0
2012-12-18 09:45:00,32.16,32.21,32.16,32.2,120800.0,21.2174,21.2503,21.2174,21.2437,120800.0
2012-12-18 09:50:00,32.21,32.22,32.2,32.22,87000.0,21.2503,21.2569,21.2437,21.2569,87000.0
2012-12-18 09:55:00,32.22,32.22,32.14,32.15,140800.0,21.2569,21.2569,21.2042,21.2108,140800.0
2012-12-18 10:00:00,32.16,32.17,32.15,32.17,113100.0,21.2174,21.2239,21.2108,21.2239,113100.0
2012-12-18 10:05:00,32.17,32.19,32.16,32.16,187900.0,21.2239,21.2371,21.2174,21.2174,187900.0
2012-12-18 10:10:00,32.17,32.26,32.17,32.25,136000.0,21.2239,21.2833,21.2239,21.2767,136000.0
2012-12-18 10:15:00,32.25,32.33,32.25,32.3,253300.0,21.2767,21.3295,21.2767,21.3097,253300.0
2012-12-18 10:20:00,32.29,32.35,32.26,32.35,91000.0,21.3031,21.3427,21.2833,21.3427,91000.0
2012-12-18 10:25:00,32.36,32.37,32.31,32.35,93400.0,21.3493,21.3559,21.3163,21.3427,93400.0
2012-12-18 10:30:00,32.34,32.42,32.34,32.41,108900.0,21.3361,21.3889,21.3361,21.3823,108900.0
2012-12-18 10:35:00,32.41,32.45,32.39,32.43,87600.0,21.3823,21.4087,21.3691,21.3955,87600.0
2012-12-18 10:40:00,32.43,32.45,32.41,32.45,49200.0,21.3955,21.4087,21.3823,21.4087,49200.0
2012-12-18 10:45:00,32.45,32.51,32.44,32.51,157200.0,21.4087,21.4483,21.4021,21.4483,157200.0
2012-12-18 10:50:00,32.51,32.58,32.5,32.58,220100.0,21.4483,21.4944,21.4417,21.4944,220100.0
2012-12-18 10:55:00,32.58,32.6,32.52,32.52,189800.0,21.4944,21.5076,21.4549,21.4549,189800.0
2012-12-18 11:00:00,32.52,32.53,32.49,32.5,149900.0,21.4549,21.4615,21.4351,21.4417,149900.0
2012-12-18 11:05:00,32.5,32.52,32.49,32.5,120600.0,21.4417,21.4549,21.4351,21.4417,120600.0
2012-12-18 11:10:00,32.51,32.56,32.51,32.54,116300.0,21.4483,21.4812,21.4483,21.4681,116300.0
2012-12-18 11:15:00,32.54,32.58,32.54,32.58,173100.0,21.4681,21.4944,21.4681,21.4944,173100.0
2012-12-18 11:20:00,32.58,32.59,32.54,32.58,132100.0,21.4944,21.501,21.4681,21.4944,132100.0
2012-12-18 11:25:00,32.58,32.58,32.49,32.49,120400.0,21.4944,21.4944,21.4351,21.4351,120400.0
2012-12-18 11:30:00,32.5,32.52,32.46,32.5,131900.0,21.4417,21.4549,21.4153,21.4417,131900.0
2012-12-18 11:35:00,32.5,32.52,32.49,32.52,126300.0,21.4417,21.4549,21.4351,21.4549,126300.0
2012-12-18 11:40:00,32.52,32.55,32.51,32.54,67700.0,21.4549,21.4747,21.4483,21.4681,67700.0
2012-12-18 11:45:00,32.54,32.54,32.5,32.52,110100.0,21.4681,21.4681,21.4417,21.4549,110100.0
2012-12-18 11:50:00,32.53,32.53,32.47,32.48,61300.0,21.4615,21.4615,21.4219,21.4285,61300.0
2012-12-18 11:55:00,32.49,32.49,32.47,32.49,56600.0,21.4351,21.4351,21.4219,21.4351,56600.0
2012-12-18 12:00:00,32.49,32.5,32.46,32.47,88700.0,21.4351,21.4417,21.4153,21.4219,88700.0
2012-12-18 12:05:00,32.47,32.48,32.42,32.42,77900.0,21.4219,21.4285,21.3889,21.3889,77900.0
2012-12-18 12:10:00,32.42,32.43,32.37,32.38,59400.0,21.3889,21.3955,21.3559,21.3625,59400.0
2012-12-18 12:15:00,32.38,32.43,32.37,32.43,81500.0,21.3625,21.3955,21.3559,21.3955,81500.0
2012-12-18 12:20:00,32.43,32.46,32.42,32.46,143300.0,21.3955,21.4153,21.3889,21.4153,143300.0
2012-12-18 12:25:00,32.45,32.49,32.45,32.48,56500.0,21.4087,21.4351,21.4087,21.4285,56500.0
2012-12-18 12:30:00,32.48,32.52,32.47,32.52,99800.0,21.4285,21.4549,21.4219,21.4549,99800.0
2012-12-18 12:35:00,32.52,32.6,32.52,32.59,106800.0,21.4549,21.5076,21.4549,21.501,106800.0
2012-12-18 12:40:00,32.59,32.66,32.58,32.63,123700.0,21.501,21.5472,21.4944,21.5274,123700.0
2012-12-18 12:45:00,32.64,32.64,32.57,32.6,138800.0,21.534,21.534,21.4878,21.5076,138800.0
2012-12-18 12:50:00,32.6,32.61,32.57,32.6,86100.0,21.5076,21.5142,21.4878,21.5076,86100.0
2012-12-18 12:55:00,32.59,32.6,32.57,32.59,86500.0,21.501,21.5076,21.4878,21.501,86500.0
2012-12-18 13:00:00,32.59,32.59,32.54,32.54,61900.0,21.501,21.501,21.4681,21.4681,61900.0
2012-12-18 13:05:00,32.55,32.56,32.53,32.55,49200.0,21.4747,21.4812,21.4615,21.4747,49200.0
2012-12-18 13:10:00,32.55,32.57,32.5,32.51,49500.0,21.4747,21.4878,21.4417,21.4483,49500.0
2012-12-18 13:15:00,32.5,32.52,32.48,32.5,179800.0,21.4417,21.4549,21.4285,21.4417,179800.0
2012-12-18 13:20:00,32.51,32.52,32.49,32.49,115500.0,21.4483,21.4549,21.4351,21.4351,115500.0
2012-12-18 13:25:00,32.49,32.51,32.49,32.49,48600.0,21.4351,21.4483,21.4351,21.4351,48600.0
2012-12-18 13:30:00,32.48,32.53,32.46,32.52,133200.0,21.4285,21.4615,21.4153,21.4549,133200.0
2012-12-18 13:35:00,32.53,32.53,32.5,32.5,84100.0,21.4615,21.4615,21.4417,21.4417,84100.0
2012-12-18 13:40:00,32.51,32.54,32.5,32.53,92400.0,21.4483,21.4681,21.4417,21.4615,92400.0
2012-12-18 13:45:00,32.53,32.54,32.49,32.5,48200.0,21.4615,21.4681,21.4351,21.4417,48200.0
2012-12-18 13:50:00,32.51,32.51,32.43,32.44,61800.0,21.4483,21.4483,21.3955,21.4021,61800.0
2012-12-18 13:55:00,32.45,32.45,32.42,32.44,82600.0,21.4087,21.4087,21.3889,21.4021,82600.0
2012-12-18 14:00:00,32.43,32.47,32.43,32.47,88300.0,21.3955,21.4219,21.3955,21.4219,88300.0
2012-12-18 14:05:00,32.47,32.49,32.47,32.48,92900.0,21.4219,21.4351,21.4219,21.4285,92900.0
2012-12-18 14:10:00,32.48,32.5,32.48,32.49,69300.0,21.4285,21.4417,21.4285,21.4351,69300.0
2012-12-18 14:15:00,32.49,32.5,32.46,32.47,73100.0,21.4351,21.4417,21.4153,21.4219,73100.0
2012-12-18 14:20:00,32.47,32.47,32.41,32.41,113500.0,21.4219,21.4219,21.3823,21.3823,113500.0
2012-12-18 14:25:00,32.41,32.42,32.35,32.35,126300.0,21.3823,21.3889,21.3427,21.3427,126300.0
2012-12-18 14:30:00,32.35,32.38,32.33,32.37,66000.0,21.3427,21.3625,21.3295,21.3559,66000.0
2012-12-18 14:35:00,32.37,32.42,32.33,32.41,153600.0,21.3559,21.3889,21.3295,21.3823,153600.0
2012-12-18 14:40:00,32.42,32.47,32.4,32.45,138200.0,21.3889,21.4219,21.3757,21.4087,138200.0
2012-12-18 14:45:00,32.45,32.47,32.43,32.45,112700.0,21.4087,21.4219,21.3955,21.4087,112700.0
2012-12-18 14:50:00,32.44,32.45,32.39,32.41,88900.0,21.4021,21.4087,21.3691,21.3823,88900.0
2012-12-18 14:55:00,32.41,32.43,32.4,32.42,61600.0,21.3823,21.3955,21.3757,21.3889,61600.0
2012-12-18 15:00:00,32.43,32.45,32.4,32.45,425400.0,21.3955,21.4087,21.3757,21.4087,425400.0
2012-12-18 15:05:00,32.45,32.46,32.42,32.44,127500.0,21.4087,21.4153,21.3889,21.4021,127500.0
2012-12-18 15:10:00,32.45,32.46,32.4,32.44,98600.0,21.4087,21.4153,21.3757,21.4021,98600.0
2012-12-18 15:15:00,32.44,32.45,32.41,32.44,105100.0,21.4021,21.4087,21.3823,21.4021,105100.0
2012-12-18 15:20:00,32.44,32.47,32.41,32.44,177100.0,21.4021,21.4219,21.3823,21.4021,177100.0
2012-12-18 15:25:00,32.43,32.46,32.42,32.45,106500.0,21.3955,21.4153,21.3889,21.4087,106500.0
2012-12-18 15:30:00,32.44,32.45,32.41,32.41,115300.0,21.4021,21.4087,21.3823,21.3823,115300.0
2012-12-18 15:35:00,32.41,32.47,32.41,32.47,185600.0,21.3823,21.4219,21.3823,21.4219,185600.0
2012-12-18 15:40:00,32.47,32.48,32.43,32.47,209900.0,21.4219,21.4285,21.3955,21.4219,209900.0
2012-12-18 15:45:00,32.46,32.49,32.45,32.47,241400.0,21.4153,21.4351,21.4087,21.4219,241400.0
2012-12-18 15:50:00,32.48,32.55,32.47,32.55,339900.0,21.4285,21.4747,21.4219,21.4747,339900.0
2012-12-18 15:55:00,32.55,32.62,32.54,32.58,1028900.0,21.4747,21.5208,21.4681,21.4944,1028900.0
2012-12-19 09:30:00,32.39,32.53,32.3,32.34,336800.0,21.3691,21.4615,21.3097,21.3361,336800.0
2012-12-19 09:35:00,32.33,32.53,32.33,32.51,139400.0,21.3295,21.4615,21.3295,21.4483,139400.0
2012-12-19 09:40:00,32.52,32.63,32.52,32.6,142500.0,21.4549,21.5274,21.4549,21.5076,142500.0
2012-12-19 09:45:00,32.59,32.64,32.59,32.62,178700.0,21.501,21.534,21.501,21.5208,178700.0
2012-12-19 09:50:00,32.62,32.62,32.54,32.55,173600.0,21.5208,21.5208,21.4681,21.4747,173600.0
2012-12-19 09:55:00,32.55,32.55,32.48,32.49,137000.0,21.4747,21.4747,21.4285,21.4351,137000.0
2012-12-19 10:00:00,32.49,32.5,32.47,32.48,115500.0,21.4351,21.4417,21.4219,21.4285,115500.0
2012-12-19 10:05:00,32.48,32.49,32.46,32.48,137700.0,21.4285,21.4351,21.4153,21.4285,137700.0
2012-12-19 10:10:00,32.48,32.5,32.46,32.49,71200.0,21.4285,21.4417,21.4153,21.4351,71200.0
2012-12-19 10:15:00,32.49,32.51,32.43,32.43,139400.0,21.4351,21.4483,21.3955,21.3955,139400.0
2012-12-19 10:20:00,32.43,32.44,32.38,32.38,76100.0,21.3955,21.4021,21.3625,21.3625,76100.0
2012-12-19 10:25:00,32.38,32.42,32.36,32.42,185200.0,21.3625,21.3889,21.3493,21.3889,185200.0
2012-12-19 10:30:00,32.41,32.47,32.41,32.47,156600.0,21.3823,21.4219,21.3823,21.4219,156600.0
2012-12-19 10:35:00,32.47,32.49,32.44,32.45,141100.0,21.4219,21.4351,21.4021,21.4087,141100.0
2012-12-19 10:40:00,32.45,32.45,32.4,32.4,147800.0,21.4087,21.4087,21.3757,21.3757,147800.0
2012-12-19 10:45:00,32.4,32.48,32.39,32.47,149500.0,21.3757,21.4285,21.3691,21.4219,149500.0
2012-12-19 10:50:00,32.46,32.48,32.44,32.46,85700.0,21.4153,21.4285,21.4021,21.4153,85700.0
2012-12-19 10:55:00,32.47,32.49,32.46,32.49,74700.0,21.4219,21.4351,21.4153,21.4351,74700.0
2012-12-19 11:00:00,32.48,32.48,32.46,32.47,48700.0,21.4285,21.4285,21.4153,21.4219,48700.0
2012-12-19 11:05:00,32.48,32.52,32.47,32.51,87000.0,21.4285,21.4549,21.4219,21.4483,87000.0
2012-12-19 11:10:00,32.52,32.54,32.51,32.54,63500.0,21.4549,21.4681,21.4483,21.4681,63500.0
2012-12-19 11:15:00,32.54,32.55,32.47,32.47,114300.0,21.4681,21.4747,21.4219,21.4219,114300.0
2012-12-19 11:20:00,32.47,32.49,32.45,32.46,159800.0,21.4219,21.4351,21.4087,21.4153,159800.0
2012-12-19 11:25:00,32.46,32.51,32.45,32.5,61300.0,21.4153,21.4483,21.4087,21.4417,61300.0
2012-12-19 11:30:00,32.5,32.54,32.5,32.52,45400.0,21.4417,21.4681,21.4417,21.4549,45400.0
2012-12-19 11:35:00,32.53,32.57,32.53,32.57,77500.0,21.4615,21.4878,21.4615,21.4878,77500.0
2012-12-19 11:40:00,32.57,32.57,32.56,32.56,15100.0,21.4878,21.4878,21.4812,21.4812,15100.0
2012-12-19 11:45:00,32.56,32.57,32.53,32.54,45800.0,21.4812,21.4878,21.4615,21.4681,45800.0
2012-12-19 11:50:00,32.54,32.54,32.51,32.52,134200.0,21.4681,21.4681,21.4483,21.4549,134200.0
2012-12-19 11:55:00,32.52,32.52,32.51,32.51,37100.0,21.4549,21.4549,21.4483,21.4483,37100.0
2012-12-19 12:00:00,32.51,32.53,32.5,32.5,75400.0,21.4483,21.4615,21.4417,21.4417,75400.0
2012-12-19 12:05:00,32.5,32.51,32.46,32.47,127800.0,21.4417,21.4483,21.4153,21.4219,127800.0
2012-12-19 12:10:00,32.48,32.53,32.48,32.53,84500.0,21.4285,21.4615,21.4285,21.4615,84500.0
2012-12-19 12:15:00,32.53,32.53,32.49,32.5,35500.0,21.4615,21.4615,21.4351,21.4417,35500.0
2012-12-19 12:20:00,32.49,32.5,32.47,32.47,162500.0,21.4351,21.4417,21.4219,21.4219,162500.0
2012-12-19 12:25:00,32.48,32.51,32.46,32.51,49800.0,21.4285,21.4483,21.4153,21.4483,49800.0
2012-12-19 12:30:00,32.5,32.51,32.46,32.48,76100.0,21.4417,21.4483,21.4153,21.4285,76100.0
2012-12-19 12:35:00,32.49,32.5,32.48,32.49,12700.0,21.4351,21.4417,21.4285,21.4351,12700.0
2012-12-19 12:40:00,32.48,32.52,32.48,32.52,102300.0,21.4285,21.4549,21.4285,21.4549,102300.0
2012-12-19 12:45:00,32.51,32.52,32.48,32.49,130800.0,21.4483,21.4549,21.4285,21.4351,130800.0
2012-12-19 12:50:00,32.48,32.48,32.46,32.47,33400.0,21.4285,21.4285,21.4153,21.4219,33400.0
2012-12-19 12:55:00,32.46,32.48,32.44,32.45,102700.0,21.4153,21.4285,21.4021,21.4087,102700.0
2012-12-19 13:00:00,32.45,32.47,32.44,32.47,53600.0,21.4087,21.4219,21.4021,21.4219,53600.0
2012-12-19 13:05:00,32.47,32.47,32.41,32.43,91700.0,21.4219,21.4219,21.3823,21.3955,91700.0
2012-12-19 13:10:00,32.43,32.43,32.41,32.41,65500.0,21.3955,21.3955,21.3823,21.3823,65500.0
2012-12-19 13:15:00,32.41,32.42,32.39,32.41,127700.0,21.3823,21.3889,21.3691,21.3823,127700.0
2012-12-19 13:20:00,32.41,32.42,32.39,32.41,193800.0,21.3823,21.3889,21.3691,21.3823,193800.0
2012-12-19 13:25:00,32.41,32.43,32.4,32.41,83700.0,21.3823,21.3955,21.3757,21.3823,83700.0
2012-12-19 13:30:00,32.41,32.44,32.4,32.44,70400.0,21.3823,21.4021,21.3757,21.4021,70400.0
2012-12-19 13:35:00,32.44,32.44,32.41,32.43,74300.0,21.4021,21.4021,21.3823,21.3955,74300.0
2012-12-19 13:40:00,32.43,32.43,32.37,32.37,36600.0,21.3955,21.3955,21.3559,21.3559,36600.0
2012-12-19 13:45:00,32.38,32.41,32.36,32.4,109400.0,21.3625,21.3823,21.3493,21.3757,109400.0
2012-12-19 13:50:00,32.4,32.41,32.39,32.41,126700.0,21.3757,21.3823,21.3691,21.3823,126700.0
2012-12-19 13:55:00,32.41,32.43,32.4,32.4,52500.0,21.3823,21.3955,21.3757,21.3757,52500.0
2012-12-19 14:00:00,32.4,32.41,32.36,32.38,106300.0,21.3757,21.3823,21.3493,21.3625,106300.0
2012-12-19 14:05:00,32.38,32.4,32.37,32.37,30500.0,21.3625,21.3757,21.3559,21.3559,30500.0
2012-12-19 14:10:00,32.37,32.41,32.37,32.39,74400.0,21.3559,21.3823,21.3559,21.3691,74400.0
2012-12-19 14:15:00,32.39,32.4,32.33,32.37,117000.0,21.3691,21.3757,21.3295,21.3559,117000.0
2012-12-19 14:20:00,32.37,32.38,32.36,32.36,73600.0,21.3559,21.3625,21.3493,21.3493,73600.0
2012-12-19 14:25:00,32.36,32.37,32.36,32.36,30700.0,21.3493,21.3559,21.3493,21.3493,30700.0
2012-12-19 14:30:00,32.37,32.38,32.36,32.37,70900.0,21.3559,21.3625,21.3493,21.3559,70900.0
2012-12-19 14:35:00,32.37,32.37,32.34,32.34,122200.0,21.3559,21.3559,21.3361,21.3361,122200.0
2012-12-19 14:40:00,32.34,32.35,32.29,32.3,109500.0,21.3361,21.3427,21.3031,21.3097,109500.0
2012-12-19 14:45:00,32.3,32.3,32.27,32.27,85800.0,21.3097,21.3097,21.2899,21.2899,85800.0
2012-12-19 14:50:00,32.27,32.28,32.24,32.25,104600.0,21.2899,21.2965,21.2701,21.2767,104600.0
2012-12-19 14:55:00,32.25,32.26,32.25,32.25,80200.0,21.2767,21.2833,21.2767,21.2767,80200.0
2012-12-19 15:00:00,32.26,32.29,32.26,32.29,110400.0,21.2833,21.3031,21.2833,21.3031,110400.0
2012-12-19 15:05:00,32.29,32.29,32.28,32.28,48900.0,21.3031,21.3031,21.2965,21.2965,48900.0
2012-12-19 15:10:00,32.29,32.29,32.22,32.25,181900.0,21.3031,21.3031,21.2569,21.2767,181900.0
2012-12-19 15:15:00,32.25,32.27,32.25,32.25,87900.0,21.2767,21.2899,21.2767,21.2767,87900.0
2012-12-19 15:20:00,32.25,32.28,32.24,32.27,117800.0,21.2767,21.2965,21.2701,21.2899,117800.0
2012-12-19 15:25:00,32.28,32.28,32.27,32.27,47500.0,21.2965,21.2965,21.2899,21.2899,47500.0
2012-12-19 15:30:00,32.28,32.32,32.27,32.32,141000.0,21.2965,21.3229,21.2899,21.3229,141000.0
2012-12-19 15:35:00,32.32,32.37,32.31,32.33,432900.0,21.3229,21.3559,21.3163,21.3295,432900.0
2012-12-19 15:40:00,32.33,32.34,32.31,32.31,171000.0,21.3295,21.3361,21.3163,21.3163,171000.0
2012-12-19 15:45:00,32.31,32.31,32.22,32.22,283600.0,21.3163,21.3163,21.2569,21.2569,283600.0
2012-12-19 15:50:00,32.22,32.23,32.16,32.18,346900.0,21.2569,21.2635,21.2174,21.2305,346900.0
2012-12-19 15:55:00,32.21,32.24,32.18,32.19,776000.0,21.2503,21.2701,21.2305,21.2371,776000.0
2012-12-20 09:30:00,32.17,32.27,32.15,32.2,166800.0,21.2239,21.2899,21.2108,21.2437,166800.0
2012-12-20 09:35:00,32.21,32.24,32.12,32.13,288200.0,21.2503,21.2701,21.191,21.1976,288200.0
2012-12-20 09:40:00,32.13,32.21,32.12,32.13,202500.0,21.1976,21.2503,21.191,21.1976,202500.0
2012-12-20 09:45:00,32.13,32.15,32.1,32.13,142900.0,21.1976,21.2108,21.1778,21.1976,142900.0
2012-12-20 09:50:00,32.13,32.2,32.13,32.15,209100.0,21.1976,21.2437,21.1976,21.2108,209100.0
2012-12-20 09:55:00,32.15,32.16,32.03,32.05,125800.0,21.2108,21.2174,21.1316,21.1448,125800.0
2012-12-20 10:00:00,32.05,32.18,32.05,32.17,85300.0,21.1448,21.2305,21.1448,21.2239,85300.0
2012-12-20 10:05:00,32.17,32.23,32.16,32.2,122700.0,21.2239,21.2635,21.2174,21.2437,122700.0
2012-12-20 10:10:00,32.2,32.24,32.18,32.23,150000.0,21.2437,21.2701,21.2305,21.2635,150000.0
2012-12-20 10:15:00,32.23,32.26,32.23,32.24,62300.0,21.2635,21.2833,21.2635,21.2701,62300.0
2012-12-20 10:20:00,32.24,32.27,32.22,32.24,85000.0,21.2701,21.2899,21.2569,21.2701,85000.0
2012-12-20 10:25:00,32.23,32.25,32.22,32.22,36800.0,21.2635,21.2767,21.2569,21.2569,36800.0
2012-12-20 10:30:00,32.22,32.28,32.2,32.28,123500.0,21.2569,21.2965,21.2437,21.2965,123500.0
2012-12-20 10:35:00,32.27,32.32,32.24,32.32,207300.0,21.2899,21.3229,21.2701,21.3229,207300.0
2012-12-20 10:40:00,32.32,32.37,32.3,32.31,191700.0,21.3229,21.3559,21.3097,21.3163,191700.0
2012-12-20 10:45:00,32.3,32.31,32.25,32.29,88200.0,21.3097,21.3163,21.2767,21.3031,88200.0
2012-12-20 10:50:00,32.29,32.34,32.27,32.31,82600.0,21.3031,21.3361,21.2899,21.3163,82600.0
2012-12-20 10:55:00,32.32,32.34,32.3,32.31,74600.0,21.3229,21.3361,21.3097,21.3163,74600.0
2012-12-20 11:00:00,32.31,32.31,32.23,32.24,186800.0,21.3163,21.3163,21.2635,21.2701,186800.0
2012-12-20 11:05:00,32.24,32.26,32.12,32.15,4026500.0,21.2701,21.2833,21.191,21.2108,4026500.0
2012-12-20 11:10:00,32.14,32.15,32.11,32.11,147200.0,21.2042,21.2108,21.1844,21.1844,147200.0
2012-12-20 11:15:00,32.11,32.13,32.08,32.08,198300.0,21.1844,21.1976,21.1646,21.1646,198300.0
2012-12-20 11:20:00,32.09,32.11,32.07,32.09,130600.0,21.1712,21.1844,21.158,21.1712,130600.0
2012-12-20 11:25:00,32.09,32.1,32.06,32.08,171500.0,21.1712,21.1778,21.1514,21.1646,171500.0
2012-12-20 11:30:00,32.08,32.1,32.05,32.07,100600.0,21.1646,21.1778,21.1448,21.158,100600.0
2012-12-20 11:35:00,32.08,32.1,32.06,32.07,230100.0,21.1646,21.1778,21.1514,21.158,230100.0
2012-12-20 11:40:00,32.06,32.06,32.03,32.06,357400.0,21.1514,21.1514,21.1316,21.1514,357400.0
2012-12-20 11:45:00,32.06,32.13,32.05,32.12,225100.0,21.1514,21.1976,21.1448,21.191,225100.0
2012-12-20 11:50:00,32.12,32.15,32.11,32.13,114500.0,21.191,21.2108,21.1844,21.1976,114500.0
2012-12-20 11:55:00,32.12,32.13,32.11,32.13,94100.0,21.191,21.1976,21.1844,21.1976,94100.0
2012-12-20 12:00:00,32.13,32.16,32.1,32.16,127700.0,21.1976,21.2174,21.1778,21.2174,127700.0
2012-12-20 12:05:00,32.15,32.16,32.13,32.14,58700.0,21.2108,21.2174,21.1976,21.2042,58700.0
2012-12-20 12:10:00,32.14,32.15,32.11,32.12,41100.0,21.2042,21.2108,21.1844,21.191,41100.0
2012-12-20 12:15:00,32.12,32.13,32.11,32.13,50500.0,21.191,21.1976,21.1844,21.1976,50500.0
2012-12-20 12:20:00,32.13,32.13,32.11,32.12,79400.0,21.1976,21.1976,21.1844,21.191,79400.0
2012-12-20 12:25:00,32.12,32.12,32.1,32.11,232500.0,21.191,21.191,21.1778,21.1844,232500.0
2012-12-20 12:30:00,32.11,32.13,32.1,32.13,72900.0,21.1844,21.1976,21.1778,21.1976,72900.0
2012-12-20 12:35:00,32.13,32.15,32.13,32.15,89600.0,21.1976,21.2108,21.1976,21.2108,89600.0
2012-12-20 12:40:00,32.15,32.16,32.12,32.14,92400.0,21.2108,21.2174,21.191,21.2042,92400.0
2012-12-20 12:45:00,32.15,32.16,32.14,32.15,154400.0,21.2108,21.2174,21.2042,21.2108,154400.0
2012-12-20 12:50:00,32.16,32.19,32.15,32.19,278700.0,21.2174,21.2371,21.2108,21.2371,278700.0
2012-12-20 12:55:00,32.18,32.19,32.16,32.17,81700.0,21.2305,21.2371,21.2174,21.2239,81700.0
2012-12-20 13:00:00,32.17,32.19,32.17,32.19,71100.0,21.2239,21.2371,21.2239,21.2371,71100.0
2012-12-20 13:05:00,32.19,32.21,32.18,32.2,201500.0,21.2371,21.2503,21.2305,21.2437,201500.0
2012-12-20 13:10:00,32.2,32.23,32.19,32.23,79000.0,21.2437,21.2635,21.2371,21.2635,79000.0
2012-12-20 13:15:00,32.23,32.23,32.19,32.2,122500.0,21.2635,21.2635,21.2371,21.2437,122500.0
2012-12-20 13:20:00,32.2,32.21,32.18,32.2,89900.0,21.2437,21.2503,21.2305,21.2437,89900.0
2012-12-20 13:25:00,32.2,32.27,32.2,32.26,98200.0,21.2437,21.2899,21.2437,21.2833,98200.0
2012-12-20 13:30:00,32.27,32.28,32.25,32.25,73200.0,21.2899,21.2965,21.2767,21.2767,73200.0
2012-12-20 13:35:00,32.25,32.3,32.24,32.29,119400.0,21.2767,21.3097,21.2701,21.3031,119400.0
2012-12-20 13:40:00,32.29,32.31,32.28,32.31,62400.0,21.3031,21.3163,21.2965,21.3163,62400.0
2012-12-20 13:45:00,32.31,32.4,32.31,32.38,146700.0,21.3163,21.3757,21.3163,21.3625,146700.0
2012-12-20 13:50:00,32.39,32.4,32.38,32.39,77400.0,21.3691,21.3757,21.3625,21.3691,77400.0
2012-12-20 13:55:00,32.39,32.4,32.38,32.39,114600.0,21.3691,21.3757,21.3625,21.3691,114600.0
2012-12-20 14:00:00,32.4,32.4,32.34,32.35,130600.0,21.3757,21.3757,21.3361,21.3427,130600.0
2012-12-20 14:05:00,32.36,32.37,32.33,32.33,44300.0,21.3493,21.3559,21.3295,21.3295,44300.0
2012-12-20 14:10:00,32.33,32.34,32.29,32.3,64000.0,21.3295,21.3361,21.3031,21.3097,64000.0
2012-12-20 14:15:00,32.3,32.38,32.3,32.37,85500.0,21.3097,21.3625,21.3097,21.3559,85500.0
2012-12-20 14:20:00,32.37,32.38,32.34,32.34,68200.0,21.3559,21.3625,21.3361,21.3361,68200.0
2012-12-20 14:25:00,32.34,32.35,32.32,32.34,83800.0,21.3361,21.3427,21.3229,21.3361,83800.0
2012-12-20 14:30:00,32.35,32.38,32.35,32.36,65000.0,21.3427,21.3625,21.3427,21.3493,65000.0
2012-12-20 14:35:00,32.36,32.37,32.35,32.36,80600.0,21.3493,21.3559,21.3427,21.3493,80600.0
2012-12-20 14:40:00,32.35,32.39,32.33,32.38,507300.0,21.3427,21.3691,21.3295,21.3625,507300.0
2012-12-20 14:45:00,32.37,32.41,32.37,32.39,223400.0,21.3559,21.3823,21.3559,21.3691,223400.0
2012-12-20 14:50:00,32.4,32.42,32.38,32.4,156400.0,21.3757,21.3889,21.3625,21.3757,156400.0
2012-12-20 14:55:00,32.39,32.42,32.39,32.4,162800.0,21.3691,21.3889,21.3691,21.3757,162800.0
2012-12-20 15:00:00,32.4,32.41,32.35,32.36,243000.0,21.3757,21.3823,21.3427,21.3493,243000.0
2012-12-20 15:05:00,32.36,32.39,32.34,32.38,240800.0,21.3493,21.3691,21.3361,21.3625,240800.0
2012-12-20 15:10:00,32.38,32.4,32.36,32.38,76900.0,21.3625,21.3757,21.3493,21.3625,76900.0
2012-12-20 15:15:00,32.38,32.43,32.36,32.41,475700.0,21.3625,21.3955,21.3493,21.3823,475700.0
2012-12-20 15:20:00,32.42,32.43,32.36,32.38,382800.0,21.3889,21.3955,21.3493,21.3625,382800.0
2012-12-20 15:25:00,32.38,32.4,32.36,32.39,201000.0,21.3625,21.3757,21.3493,21.3691,201000.0
2012-12-20 15:30:00,32.4,32.4,32.37,32.38,127900.0,21.3757,21.3757,21.3559,21.3625,127900.0
2012-12-20 15:35:00,32.38,32.43,32.37,32.42,159300.0,21.3625,21.3955,21.3559,21.3889,159300.0
2012-12-20 15:40:00,32.42,32.45,32.38,32.38,178800.0,21.3889,21.4087,21.3625,21.3625,178800.0
2012-12-20 15:45:00,32.38,32.42,32.37,32.41,166900.0,21.3625,21.3889,21.3559,21.3823,166900.0
2012-12-20 15:50:00,32.4,32.41,32.38,32.39,126200.0,21.3757,21.3823,21.3625,21.3691,126200.0
2012-12-20 15:55:00,32.38,32.45,32.38,32.45,585000.0,21.3625,21.4087,21.3625,21.4087,585000.0
2012-12-21 09:30:00,32.15,32.26,31.9,32.03,3498600.0,21.2108,21.2833,21.0458,21.1316,3498600.0
2012-12-21 09:35:00,32.02,32.18,31.93,32.17,269600.0,21.125,21.2305,21.0656,21.2239,269600.0
2012-12-21 09:40:00,32.16,32.25,32.16,32.22,200900.0,21.2174,21.2767,21.2174,21.2569,200900.0
2012-12-21 09:45:00,32.21,32.22,32.12,32.12,184200.0,21.2503,21.2569,21.191,21.191,184200.0
2012-12-21 09:50:00,32.12,32.23,32.09,32.23,210800.0,21.191,21.2635,21.1712,21.2635,210800.0
2012-12-21 09:55:00,32.23,32.25,32.19,32.24,136800.0,21.2635,21.2767,21.2371,21.2701,136800.0
2012-12-21 10:00:00,32.24,32.29,32.2,32.29,234300.0,21.2701,21.3031,21.2437,21.3031,234300.0
2012-12-21 10:05:00,32.28,32.29,32.26,32.29,150900.0,21.2965,21.3031,21.2833,21.3031,150900.0
2012-12-21 10:10:00,32.29,32.4,32.25,32.39,213000.0,21.3031,21.3757,21.2767,21.3691,213000.0
2012-12-21 10:15:00,32.4,32.43,32.35,32.42,129500.0,21.3757,21.3955,21.3427,21.3889,129500.0
2012-12-21 10:20:00,32.41,32.46,32.4,32.41,150800.0,21.3823,21.4153,21.3757,21.3823,150800.0
2012-12-21 10:25:00,32.41,32.44,32.4,32.43,75700.0,21.3823,21.4021,21.3757,21.3955,75700.0
2012-12-21 10:30:00,32.43,32.48,32.42,32.47,215600.0,21.3955,21.4285,21.3889,21.4219,215600.0
2012-12-21 10:35:00,32.46,32.48,32.43,32.43,103500.0,21.4153,21.4285,21.3955,21.3955,103500.0
2012-12-21 10:40:00,32.43,32.46,32.41,32.46,138500.0,21.3955,21.4153,21.3823,21.4153,138500.0
2012-12-21 10:45:00,32.46,32.52,32.45,32.52,258200.0,21.4153,21.4549,21.4087,21.4549,258200.0
2012-12-21 10:50:00,32.51,32.52,32.38,32.4,370700.0,21.4483,21.4549,21.3625,21.3757,370700.0
2012-12-21 10:55:00,32.39,32.4,32.34,32.36,106800.0,21.3691,21.3757,21.3361,21.3493,106800.0
2012-12-21 11:00:00,32.35,32.38,32.34,32.34,86400.0,21.3427,21.3625,21.3361,21.3361,86400.0
2012-12-21 11:05:00,32.34,32.35,32.27,32.29,250000.0,21.3361,21.3427,21.2899,21.3031,250000.0
2012-12-21 11:10:00,32.3,32.34,32.29,32.32,82300.0,21.3097,21.3361,21.3031,21.3229,82300.0
2012-12-21 11:15:00,32.32,32.34,32.27,32.27,62500.0,21.3229,21.3361,21.2899,21.2899,62500.0
2012-12-21 11:20:00,32.26,32.29,32.26,32.27,186900.0,21.2833,21.3031,21.2833,21.2899,186900.0
2012-12-21 11:25:00,32.28,32.29,32.25,32.25,129600.0,21.2965,21.3031,21.2767,21.2767,129600.0
2012-12-21 11:30:00,32.25,32.26,32.24,32.25,111800.0,21.2767,21.2833,21.2701,21.2767,111800.0
2012-12-21 11:35:00,32.25,32.25,32.14,32.19,173400.0,21.2767,21.2767,21.2042,21.2371,173400.0
2012-12-21 11:40:00,32.19,32.2,32.15,32.15,73600.0,21.2371,21.2437,21.2108,21.2108,73600.0
2012-12-21 11:45:00,32.14,32.19,32.13,32.19,62700.0,21.2042,21.2371,21.1976,21.2371,62700.0
2012-12-21 11:50:00,32.19,32.24,32.19,32.23,44000.0,21.2371,21.2701,21.2371,21.2635,44000.0
2012-12-21 11:55:00,32.23,32.27,32.23,32.27,22500.0,21.2635,21.2899,21.2635,21.2899,22500.0
2012-12-21 12:00:00,32.27,32.31,32.26,32.26,69600.0,21.2899,21.3163,21.2833,21.2833,69600.0
2012-12-21 12:05:00,32.27,32.27,32.23,32.26,104100.0,21.2899,21.2899,21.2635,21.2833,104100.0
2012-12-21 12:10:00,32.25,32.26,32.22,32.23,122200.0,21.2767,21.2833,21.2569,21.2635,122200.0
2012-12-21 12:15:00,32.22,32.27,32.22,32.27,61400.0,21.2569,21.2899,21.2569,21.2899,61400.0
2012-12-21 12:20:00,32.27,32.28,32.25,32.27,90600.0,21.2899,21.2965,21.2767,21.2899,90600.0
2012-12-21 12:25:00,32.27,32.28,32.24,32.27,81600.0,21.2899,21.2965,21.2701,21.2899,81600.0
2012-12-21 12:30:00,32.27,32.28,32.23,32.23,94600.0,21.2899,21.2965,21.2635,21.2635,94600.0
2012-12-21 12:35:00,32.23,32.28,32.19,32.2,93200.0,21.2635,21.2965,21.2371,21.2437,93200.0
2012-12-21 12:40:00,32.2,32.22,32.18,32.2,39200.0,21.2437,21.2569,21.2305,21.2437,39200.0
2012-12-21 12:45:00,32.2,32.27,32.2,32.27,67900.0,21.2437,21.2899,21.2437,21.2899,67900.0
2012-12-21 12:50:00,32.27,32.28,32.23,32.25,295300.0,21.2899,21.2965,21.2635,21.2767,295300.0
2012-12-21 12:55:00,32.24,32.26,32.22,32.25,87100.0,21.2701,21.2833,21.2569,21.2767,87100.0
2012-12-21 13:00:00,32.25,32.3,32.25,32.29,123700.0,21.2767,21.3097,21.2767,21.3031,123700.0
2012-12-21 13:05:00,32.29,32.31,32.28,32.3,117400.0,21.3031,21.3163,21.2965,21.3097,117400.0
2012-12-21 13:10:00,32.3,32.31,32.28,32.29,114000.0,21.3097,21.3163,21.2965,21.3031,114000.0
2012-12-21 13:15:00,32.29,32.31,32.27,32.31,106800.0,21.3031,21.3163,21.2899,21.3163,106800.0
2012-12-21 13:20:00,32.31,32.34,32.3,32.34,106600.0,21.3163,21.3361,21.3097,21.3361,106600.0
2012-12-21 13:25:00,32.34,32.34,32.3,32.31,204600.0,21.3361,21.3361,21.3097,21.3163,204600.0
2012-12-21 13:30:00,32.31,32.32,32.28,32.31,108700.0,21.3163,21.3229,21.2965,21.3163,108700.0
2012-12-21 13:35:00,32.31,32.35,32.31,32.31,151300.0,21.3163,21.3427,21.3163,21.3163,151300.0
2012-12-21 13:40:00,32.31,32.38,32.31,32.34,102800.0,21.3163,21.3625,21.3163,21.3361,102800.0
2012-12-21 13:45:00,32.34,32.35,32.32,32.33,76100.0,21.3361,21.3427,21.3229,21.3295,76100.0
2012-12-21 13:50:00,32.33,32.36,32.32,32.36,70900.0,21.3295,21.3493,21.3229,21.3493,70900.0
2012-12-21 13:55:00,32.36,32.41,32.35,32.41,106000.0,21.3493,21.3823,21.3427,21.3823,106000.0
2012-12-21 14:00:00,32.4,32.44,32.39,32.4,193100.0,21.3757,21.4021,21.3691,21.3757,193100.0
2012-12-21 14:05:00,32.4,32.4,32.35,32.39,179700.0,21.3757,21.3757,21.3427,21.3691,179700.0
2012-12-21 14:10:00,32.39,32.41,32.34,32.39,82500.0,21.3691,21.3823,21.3361,21.3691,82500.0
2012-12-21 14:15:00,32.38,32.4,32.36,32.36,74900.0,21.3625,21.3757,21.3493,21.3493,74900.0
2012-12-21 14:20:00,32.35,32.36,32.32,32.32,60400.0,21.3427,21.3493,21.3229,21.3229,60400.0
2012-12-21 14:25:00,32.33,32.35,32.3,32.31,86000.0,21.3295,21.3427,21.3097,21.3163,86000.0
2012-12-21 14:30:00,32.3,32.34,32.3,32.33,57600.0,21.3097,21.3361,21.3097,21.3295,57600.0
2012-12-21 14:35:00,32.33,32.35,32.33,32.34,64800.0,21.3295,21.3427,21.3295,21.3361,64800.0
2012-12-21 14:40:00,32.35,32.36,32.34,32.36,122700.0,21.3427,21.3493,21.3361,21.3493,122700.0
2012-12-21 14:45:00,32.36,32.38,32.35,32.38,120600.0,21.3493,21.3625,21.3427,21.3625,120600.0
2012-12-21 14:50:00,32.38,32.41,32.37,32.38,123300.0,21.3625,21.3823,21.3559,21.3625,123300.0
2012-12-21 14:55:00,32.39,32.4,32.37,32.39,66600.0,21.3691,21.3757,21.3559,21.3691,66600.0
2012-12-21 15:00:00,32.4,32.41,32.37,32.4,86900.0,21.3757,21.3823,21.3559,21.3757,86900.0
2012-12-21 15:05:00,32.4,32.41,32.37,32.37,151900.0,21.3757,21.3823,21.3559,21.3559,151900.0
2012-12-21 15:10:00,32.37,32.41,32.35,32.41,289500.0,21.3559,21.3823,21.3427,21.3823,289500.0
2012-12-21 15:15:00,32.41,32.5,32.4,32.5,177800.0,21.3823,21.4417,21.3757,21.4417,177800.0
2012-12-21 15:20:00,32.5,32.5,32.43,32.43,279200.0,21.4417,21.4417,21.3955,21.3955,279200.0
2012-12-21 15:25:00,32.43,32.47,32.42,32.47,209900.0,21.3955,21.4219,21.3889,21.4219,209900.0
2012-12-21 15:30:00,32.46,32.52,32.45,32.49,271000.0,21.4153,21.4549,21.4087,21.4351,271000.0
2012-12-21 15:35:00,32.49,32.54,32.49,32.51,165500.0,21.4351,21.4681,21.4351,21.4483,165500.0
2012-12-21 15:40:00,32.51,32.52,32.47,32.5,276500.0,21.4483,21.4549,21.4219,21.4417,276500.0
2012-12-21 15:45:00,32.5,32.53,32.42,32.46,505500.0,21.4417,21.4615,21.3889,21.4153,505500.0
2012-12-21 15:50:00,32.47,32.48,32.44,32.48,396000.0,21.4219,21.4285,21.4021,21.4285,396000.0
2012-12-21 15:55:00,32.47,32.5,32.45,32.48,1214400.0,21.4219,21.4417,21.4087,21.4285,1214400.0
2012-12-24 09:30:00,32.5,32.6,32.39,32.54,158200.0,21.4417,21.5076,21.3691,21.4681,158200.0
2012-12-24 09:35:00,32.53,32.63,32.53,32.62,86400.0,21.4615,21.5274,21.4615,21.5208,86400.0
2012-12-24 09:40:00,32.62,32.63,32.55,32.55,37800.0,21.5208,21.5274,21.4747,21.4747,37800.0
2012-12-24 09:45:00,32.56,32.58,32.52,32.56,89000.0,21.4812,21.4944,21.4549,21.4812,89000.0
2012-12-24 09:50:00,32.55,32.57,32.52,32.54,100900.0,21.4747,21.4878,21.4549,21.4681,100900.0
2012-12-24 09:55:00,32.53,32.57,32.51,32.54,102800.0,21.4615,21.4878,21.4483,21.4681,102800.0
2012-12-24 10:00:00,32.54,32.59,32.53,32.55,90200.0,21.4681,21.501,21.4615,21.4747,90200.0
2012-12-24 10:05:00,32.56,32.59,32.55,32.57,44700.0,21.4812,21.501,21.4747,21.4878,44700.0
2012-12-24 10:10:00,32.58,32.62,32.57,32.59,98600.0,21.4944,21.5208,21.4878,21.501,98600.0
2012-12-24 10:15:00,32.58,32.59,32.55,32.55,100500.0,21.4944,21.501,21.4747,21.4747,100500.0
2012-12-24 10:20:00,32.55,32.56,32.51,32.51,65700.0,21.4747,21.4812,21.4483,21.4483,65700.0
2012-12-24 10:25:00,32.51,32.55,32.51,32.54,58400.0,21.4483,21.4747,21.4483,21.4681,58400.0
2012-12-24 10:30:00,32.55,32.59,32.54,32.59,120500.0,21.4747,21.501,21.4681,21.501,120500.0
2012-12-24 10:35:00,32.58,32.59,32.52,32.53,90000.0,21.4944,21.501,21.4549,21.4615,90000.0
2012-12-24 10:40:00,32.53,32.53,32.5,32.51,57100.0,21.4615,21.4615,21.4417,21.4483,57100.0
2012-12-24 10:45:00,32.5,32.52,32.49,32.49,85300.0,21.4417,21.4549,21.4351,21.4351,85300.0
2012-12-24 10:50:00,32.5,32.54,32.49,32.51,85100.0,21.4417,21.4681,21.4351,21.4483,85100.0
2012-12-24 10:55:00,32.5,32.51,32.44,32.45,57600.0,21.4417,21.4483,21.4021,21.4087,57600.0
2012-12-24 11:00:00,32.44,32.45,32.41,32.43,124100.0,21.4021,21.4087,21.3823,21.3955,124100.0
2012-12-24 11:05:00,32.43,32.43,32.4,32.41,63200.0,21.3955,21.3955,21.3757,21.3823,63200.0
2012-12-24 11:10:00,32.4,32.42,32.39,32.39,65900.0,21.3757,21.3889,21.3691,21.3691,65900.0
2012-12-24 11:15:00,32.4,32.41,32.38,32.4,55100.0,21.3757,21.3823,21.3625,21.3757,55100.0
2012-12-24 11:20:00,32.4,32.41,32.38,32.4,43000.0,21.3757,21.3823,21.3625,21.3757,43000.0
2012-12-24 11:25:00,32.39,32.4,32.33,32.34,172900.0,21.3691,21.3757,21.3295,21.3361,172900.0
2012-12-24 11:30:00,32.34,32.4,32.31,32.4,182200.0,21.3361,21.3757,21.3163,21.3757,182200.0
2012-12-24 11:35:00,32.4,32.41,32.36,32.4,60400.0,21.3757,21.3823,21.3493,21.3757,60400.0
2012-12-24 11:40:00,32.39,32.4,32.38,32.38,129700.0,21.3691,21.3757,21.3625,21.3625,129700.0
2012-12-24 11:45:00,32.39,32.39,32.33,32.35,39600.0,21.3691,21.3691,21.3295,21.3427,39600.0
2012-12-24 11:50:00,32.34,32.35,32.33,32.33,33600.0,21.3361,21.3427,21.3295,21.3295,33600.0
2012-12-24 11:55:00,32.33,32.34,32.3,32.3,36900.0,21.3295,21.3361,21.3097,21.3097,36900.0
2012-12-24 12:00:00,32.31,32.37,32.3,32.37,46300.0,21.3163,21.3559,21.3097,21.3559,46300.0
2012-12-24 12:05:00,32.37,32.41,32.35,32.4,63700.0,21.3559,21.3823,21.3427,21.3757,63700.0
2012-12-24 12:10:00,32.39,32.41,32.38,32.4,62200.0,21.3691,21.3823,21.3625,21.3757,62200.0
2012-12-24 12:15:00,32.4,32.4,32.36,32.36,71100.0,21.3757,21.3757,21.3493,21.3493,71100.0
2012-12-24 12:20:00,32.36,32.37,32.33,32.34,103300.0,21.3493,21.3559,21.3295,21.3361,103300.0
2012-12-24 12:25:00,32.33,32.34,32.33,32.34,30400.0,21.3295,21.3361,21.3295,21.3361,30400.0
2012-12-24 12:30:00,32.33,32.36,32.31,32.36,69800.0,21.3295,21.3493,21.3163,21.3493,69800.0
2012-12-24 12:35:00,32.35,32.37,32.29,32.3,78500.0,21.3427,21.3559,21.3031,21.3097,78500.0
2012-12-24 12:40:00,32.3,32.31,32.25,32.27,86300.0,21.3097,21.3163,21.2767,21.2899,86300.0
2012-12-24 12:45:00,32.27,32.3,32.25,32.28,182200.0,21.2899,21.3097,21.2767,21.2965,182200.0
2012-12-24 12:50:00,32.29,32.3,32.23,32.25,233900.0,21.3031,21.3097,21.2635,21.2767,233900.0
2012-12-24 12:55:00,32.24,32.31,32.24,32.28,278900.0,21.2701,21.3163,21.2701,21.2965,278900.0
2012-12-26 09:30:00,32.38,32.4,32.32,32.38,188800.0,21.3625,21.3757,21.3229,21.3625,188800.0
2012-12-26 09:35:00,32.38,32.4,32.34,32.38,57900.0,21.3625,21.3757,21.3361,21.3625,57900.0
2012-12-26 09:40:00,32.37,32.39,32.31,32.33,88400.0,21.3559,21.3691,21.3163,21.3295,88400.0
2012-12-26 09:45:00,32.33,32.33,32.27,32.31,76100.0,21.3295,21.3295,21.2899,21.3163,76100.0
2012-12-26 09:50:00,32.31,32.31,32.27,32.27,62400.0,21.3163,21.3163,21.2899,21.2899,62400.0
2012-12-26 09:55:00,32.28,32.28,32.24,32.24,99800.0,21.2965,21.2965,21.2701,21.2701,99800.0
2012-12-26 10:00:00,32.25,32.29,32.21,32.22,76700.0,21.2767,21.3031,21.2503,21.2569,76700.0
2012-12-26 10:05:00,32.21,32.23,32.19,32.22,116200.0,21.2503,21.2635,21.2371,21.2569,116200.0
2012-12-26 10:10:00,32.22,32.23,32.19,32.2,89500.0,21.2569,21.2635,21.2371,21.2437,89500.0
2012-12-26 10:15:00,32.2,32.22,32.17,32.19,44200.0,21.2437,21.2569,21.2239,21.2371,44200.0
2012-12-26 10:20:00,32.19,32.21,32.17,32.19,75600.0,21.2371,21.2503,21.2239,21.2371,75600.0
2012-12-26 10:25:00,32.19,32.22,32.19,32.22,53200.0,21.2371,21.2569,21.2371,21.2569,53200.0
2012-12-26 10:30:00,32.22,32.22,32.19,32.22,41400.0,21.2569,21.2569,21.2371,21.2569,41400.0
2012-12-26 10:35:00,32.22,32.23,32.18,32.18,47200.0,21.2569,21.2635,21.2305,21.2305,47200.0
2012-12-26 10:40:00,32.19,32.2,32.16,32.19,57200.0,21.2371,21.2437,21.2174,21.2371,57200.0
2012-12-26 10:45:00,32.19,32.2,32.18,32.2,24600.0,21.2371,21.2437,21.2305,21.2437,24600.0
2012-12-26 10:50:00,32.2,32.21,32.19,32.2,73500.0,21.2437,21.2503,21.2371,21.2437,73500.0
2012-12-26 10:55:00,32.2,32.23,32.17,32.18,165600.0,21.2437,21.2635,21.2239,21.2305,165600.0
2012-12-26 11:00:00,32.17,32.18,32.13,32.14,110800.0,21.2239,21.2305,21.1976,21.2042,110800.0
2012-12-26 11:05:00,32.15,32.15,32.11,32.11,83200.0,21.2108,21.2108,21.1844,21.1844,83200.0
2012-12-26 11:10:00,32.11,32.16,32.1,32.16,59400.0,21.1844,21.2174,21.1778,21.2174,59400.0
2012-12-26 11:15:00,32.16,32.18,32.16,32.18,74700.0,21.2174,21.2305,21.2174,21.2305,74700.0
2012-12-26 11:20:00,32.18,32.18,32.15,32.17,57200.0,21.2305,21.2305,21.2108,21.2239,57200.0
2012-12-26 11:25:00,32.16,32.19,32.12,32.12,76900.0,21.2174,21.2371,21.191,21.191,76900.0
2012-12-26 11:30:00,32.12,32.15,32.08,32.13,118500.0,21.191,21.2108,21.1646,21.1976,118500.0
2012-12-26 11:35:00,32.13,32.15,32.12,32.12,66700.0,21.1976,21.2108,21.191,21.191,66700.0
2012-12-26 11:40:00,32.12,32.18,32.12,32.17,33000.0,21.191,21.2305,21.191,21.2239,33000.0
2012-12-26 11:45:00,32.18,32.18,32.15,32.17,56700.0,21.2305,21.2305,21.2108,21.2239,56700.0
2012-12-26 11:50:00,32.18,32.18,32.16,32.18,38300.0,21.2305,21.2305,21.2174,21.2305,38300.0
2012-12-26 11:55:00,32.18,32.19,32.17,32.19,62800.0,21.2305,21.2371,21.2239,21.2371,62800.0
2012-12-26 12:00:00,32.19,32.21,32.19,32.2,115500.0,21.2371,21.2503,21.2371,21.2437,115500.0
2012-12-26 12:05:00,32.2,32.2,32.16,32.16,70400.0,21.2437,21.2437,21.2174,21.2174,70400.0
2012-12-26 12:10:00,32.17,32.2,32.16,32.2,84600.0,21.2239,21.2437,21.2174,21.2437,84600.0
2012-12-26 12:15:00,32.2,32.2,32.16,32.18,64400.0,21.2437,21.2437,21.2174,21.2305,64400.0
2012-12-26 12:20:00,32.18,32.21,32.18,32.21,56400.0,21.2305,21.2503,21.2305,21.2503,56400.0
2012-12-26 12:25:00,32.2,32.21,32.2,32.21,22300.0,21.2437,21.2503,21.2437,21.2503,22300.0
2012-12-26 12:30:00,32.2,32.23,32.19,32.22,130800.0,21.2437,21.2635,21.2371,21.2569,130800.0
2012-12-26 12:35:00,32.21,32.23,32.2,32.22,62500.0,21.2503,21.2635,21.2437,21.2569,62500.0
2012-12-26 12:40:00,32.22,32.25,32.2,32.24,45700.0,21.2569,21.2767,21.2437,21.2701,45700.0
2012-12-26 12:45:00,32.24,32.25,32.22,32.23,29500.0,21.2701,21.2767,21.2569,21.2635,29500.0
2012-12-26 12:50:00,32.23,32.27,32.23,32.27,39500.0,21.2635,21.2899,21.2635,21.2899,39500.0
2012-12-26 12:55:00,32.27,32.32,32.26,32.3,132500.0,21.2899,21.3229,21.2833,21.3097,132500.0
2012-12-26 13:00:00,32.29,32.3,32.25,32.25,174700.0,21.3031,21.3097,21.2767,21.2767,174700.0
2012-12-26 13:05:00,32.26,32.26,32.24,32.24,50700.0,21.2833,21.2833,21.2701,21.2701,50700.0
2012-12-26 13:10:00,32.25,32.26,32.24,32.26,47500.0,21.2767,21.2833,21.2701,21.2833,47500.0
2012-12-26 13:15:00,32.26,32.29,32.26,32.28,87900.0,21.2833,21.3031,21.2833,21.2965,87900.0
2012-12-26 13:20:00,32.27,32.28,32.27,32.28,31100.0,21.2899,21.2965,21.2899,21.2965,31100.0
2012-12-26 13:25:00,32.28,32.31,32.27,32.31,63800.0,21.2965,21.3163,21.2899,21.3163,63800.0
2012-12-26 13:30:00,32.31,32.32,32.3,32.31,69200.0,21.3163,21.3229,21.3097,21.3163,69200.0
2012-12-26 13:35:00,32.32,32.33,32.25,32.25,157500.0,21.3229,21.3295,21.2767,21.2767,157500.0
2012-12-26 13:40:00,32.25,32.25,32.22,32.24,46900.0,21.2767,21.2767,21.2569,21.2701,46900.0
2012-12-26 13:45:00,32.25,32.26,32.22,32.22,69000.0,21.2767,21.2833,21.2569,21.2569,69000.0
2012-12-26 13:50:00,32.23,32.27,32.22,32.26,51000.0,21.2635,21.2899,21.2569,21.2833,51000.0
2012-12-26 13:55:00,32.27,32.27,32.26,32.27,34800.0,21.2899,21.2899,21.2833,21.2899,34800.0
2012-12-26 14:00:00,32.27,32.35,32.26,32.35,90100.0,21.2899,21.3427,21.2833,21.3427,90100.0
2012-12-26 14:05:00,32.35,32.36,32.35,32.36,48100.0,21.3427,21.3493,21.3427,21.3493,48100.0
2012-12-26 14:10:00,32.36,32.36,32.29,32.3,203100.0,21.3493,21.3493,21.3031,21.3097,203100.0
2012-12-26 14:15:00,32.3,32.31,32.26,32.27,107600.0,21.3097,21.3163,21.2833,21.2899,107600.0
2012-12-26 14:20:00,32.27,32.27,32.25,32.25,40100.0,21.2899,21.2899,21.2767,21.2767,40100.0
2012-12-26 14:25:00,32.25,32.26,32.25,32.26,13100.0,21.2767,21.2833,21.2767,21.2833,13100.0
2012-12-26 14:30:00,32.26,32.26,32.25,32.26,23300.0,21.2833,21.2833,21.2767,21.2833,23300.0
2012-12-26 14:35:00,32.26,32.3,32.25,32.3,60400.0,21.2833,21.3097,21.2767,21.3097,60400.0
2012-12-26 14:40:00,32.3,32.3,32.29,32.3,24500.0,21.3097,21.3097,21.3031,21.3097,24500.0
2012-12-26 14:45:00,32.3,32.33,32.29,32.33,51700.0,21.3097,21.3295,21.3031,21.3295,51700.0
2012-12-26 14:50:00,32.33,32.38,32.32,32.38,113500.0,21.3295,21.3625,21.3229,21.3625,113500.0
2012-12-26 14:55:00,32.38,32.4,32.36,32.37,102500.0,21.3625,21.3757,21.3493,21.3559,102500.0
2012-12-26 15:00:00,32.37,32.38,32.33,32.34,51300.0,21.3559,21.3625,21.3295,21.3361,51300.0
2012-12-26 15:05:00,32.33,32.34,32.3,32.32,125500.0,21.3295,21.3361,21.3097,21.3229,125500.0
2012-12-26 15:10:00,32.33,32.34,32.32,32.34,47000.0,21.3295,21.3361,21.3229,21.3361,47000.0
2012-12-26 15:15:00,32.33,32.35,32.33,32.34,93900.0,21.3295,21.3427,21.3295,21.3361,93900.0
2012-12-26 15:20:00,32.34,32.34,32.29,32.31,108000.0,21.3361,21.3361,21.3031,21.3163,108000.0
2012-12-26 15:25:00,32.31,32.35,32.3,32.35,91700.0,21.3163,21.3427,21.3097,21.3427,91700.0
2012-12-26 15:30:00,32.34,32.35,32.33,32.33,96000.0,21.3361,21.3427,21.3295,21.3295,96000.0
2012-12-26 15:35:00,32.34,32.34,32.28,32.31,139600.0,21.3361,21.3361,21.2965,21.3163,139600.0
2012-12-26 15:40:00,32.3,32.31,32.25,32.27,158900.0,21.3097,21.3163,21.2767,21.2899,158900.0
2012-12-26 15:45:00,32.27,32.31,32.27,32.3,149100.0,21.2899,21.3163,21.2899,21.3097,149100.0
2012-12-26 15:50:00,32.29,32.29,32.26,32.29,195500.0,21.3031,21.3031,21.2833,21.3031,195500.0
2012-12-26 15:55:00,32.28,32.3,32.26,32.27,371300.0,21.2965,21.3097,21.2833,21.2899,371300.0
2012-12-27 09:30:00,32.07,32.25,32.02,32.03,176600.0,21.2868,21.4063,21.2536,21.2603,176600.0
2012-12-27 09:35:00,32.03,32.15,31.99,32.12,61200.0,21.2603,21.3399,21.2337,21.32,61200.0
2012-12-27 09:40:00,32.13,32.2,32.11,32.12,92400.0,21.3266,21.3731,21.3134,21.32,92400.0
2012-12-27 09:45:00,32.12,32.16,32.11,32.13,90300.0,21.32,21.3466,21.3134,21.3266,90300.0
2012-12-27 09:50:00,32.12,32.13,31.97,31.99,78400.0,21.32,21.3266,21.2204,21.2337,78400.0
2012-12-27 09:55:00,31.99,32.03,31.99,32.01,36700.0,21.2337,21.2603,21.2337,21.247,36700.0
2012-12-27 10:00:00,32.01,32.02,31.93,31.95,80400.0,21.247,21.2536,21.1939,21.2072,80400.0
2012-12-27 10:05:00,31.94,31.96,31.88,31.9,90600.0,21.2005,21.2138,21.1607,21.174,90600.0
2012-12-27 10:10:00,31.9,31.92,31.88,31.89,108700.0,21.174,21.1873,21.1607,21.1673,108700.0
2012-12-27 10:15:00,31.89,31.9,31.82,31.83,200900.0,21.1673,21.174,21.1209,21.1275,200900.0
2012-12-27 10:20:00,31.83,31.86,31.73,31.78,225200.0,21.1275,21.1474,21.0611,21.0943,225200.0
2012-12-27 10:25:00,31.78,31.8,31.74,31.77,83200.0,21.0943,21.1076,21.0678,21.0877,83200.0
2012-12-27 10:30:00,31.78,31.8,31.72,31.79,143200.0,21.0943,21.1076,21.0545,21.101,143200.0
2012-12-27 10:35:00,31.79,31.8,31.74,31.74,61600.0,21.101,21.1076,21.0678,21.0678,61600.0
2012-12-27 10:40:00,31.74,31.75,31.73,31.75,85400.0,21.0678,21.0744,21.0611,21.0744,85400.0
2012-12-27 10:45:00,31.75,31.8,31.75,31.79,89500.0,21.0744,21.1076,21.0744,21.101,89500.0
2012-12-27 10:50:00,31.79,31.82,31.75,31.76,103700.0,21.101,21.1209,21.0744,21.0811,103700.0
2012-12-27 10:55:00,31.77,31.78,31.72,31.75,66200.0,21.0877,21.0943,21.0545,21.0744,66200.0
2012-12-27 11:00:00,31.76,31.78,31.73,31.73,64800.0,21.0811,21.0943,21.0611,21.0611,64800.0
2012-12-27 11:05:00,31.73,31.74,31.68,31.7,156400.0,21.0611,21.0678,21.028,21.0412,156400.0
2012-12-27 11:10:00,31.7,31.7,31.61,31.63,175000.0,21.0412,21.0412,20.9815,20.9948,175000.0
2012-12-27 11:15:00,31.64,31.65,31.63,31.64,61900.0,21.0014,21.008,20.9948,21.0014,61900.0
2012-12-27 11:20:00,31.64,31.71,31.64,31.69,85600.0,21.0014,21.0479,21.0014,21.0346,85600.0
2012-12-27 11:25:00,31.68,31.73,31.67,31.67,120800.0,21.028,21.0611,21.0213,21.0213,120800.0
2012-12-27 11:30:00,31.67,31.71,31.66,31.69,115100.0,21.0213,21.0479,21.0147,21.0346,115100.0
2012-12-27 11:35:00,31.68,31.71,31.67,31.69,118900.0,21.028,21.0479,21.0213,21.0346,118900.0
2012-12-27 11:40:00,31.7,31.74,31.69,31.69,68500.0,21.0412,21.0678,21.0346,21.0346,68500.0
2012-12-27 11:45:00,31.69,31.72,31.67,31.7,178900.0,21.0346,21.0545,21.0213,21.0412,178900.0
2012-12-27 11:50:00,31.7,31.7,31.65,31.66,49600.0,21.0412,21.0412,21.008,21.0147,49600.0
2012-12-27 11:55:00,31.66,31.69,31.63,31.67,124000.0,21.0147,21.0346,20.9948,21.0213,124000.0
2012-12-27 12:00:00,31.67,31.68,31.61,31.62,114300.0,21.0213,21.028,20.9815,20.9881,114300.0
2012-12-27 12:05:00,31.63,31.63,31.58,31.6,135400.0,20.9948,20.9948,20.9616,20.9749,135400.0
2012-12-27 12:10:00,31.6,31.66,31.59,31.66,79800.0,20.9749,21.0147,20.9682,21.0147,79800.0
2012-12-27 12:15:00,31.66,31.67,31.58,31.6,67700.0,21.0147,21.0213,20.9616,20.9749,67700.0
2012-12-27 12:20:00,31.6,31.61,31.56,31.56,44400.0,20.9749,20.9815,20.9483,20.9483,44400.0
2012-12-27 12:25:00,31.56,31.61,31.55,31.59,54100.0,20.9483,20.9815,20.9417,20.9682,54100.0
2012-12-27 12:30:00,31.59,31.59,31.52,31.52,71600.0,20.9682,20.9682,20.9218,20.9218,71600.0
2012-12-27 12:35:00,31.53,31.57,31.53,31.57,105200.0,20.9284,20.9549,20.9284,20.9549,105200.0
2012-12-27 12:40:00,31.57,31.59,31.54,31.56,53900.0,20.9549,20.9682,20.935,20.9483,53900.0
2012-12-27 12:45:00,31.56,31.59,31.53,31.58,82600.0,20.9483,20.9682,20.9284,20.9616,82600.0
2012-12-27 12:50:00,31.57,31.6,31.56,31.59,62600.0,20.9549,20.9749,20.9483,20.9682,62600.0
2012-12-27 12:55:00,31.59,31.64,31.57,31.64,93300.0,20.9682,21.0014,20.9549,21.0014,93300.0
2012-12-27 13:00:00,31.64,31.68,31.63,31.67,51500.0,21.0014,21.028,20.9948,21.0213,51500.0
2012-12-27 13:05:00,31.66,31.66,31.6,31.61,68500.0,21.0147,21.0147,20.9749,20.9815,68500.0
2012-12-27 13:10:00,31.62,31.63,31.6,31.62,96000.0,20.9881,20.9948,20.9749,20.9881,96000.0
2012-12-27 13:15:00,31.63,31.64,31.6,31.61,63900.0,20.9948,21.0014,20.9749,20.9815,63900.0
2012-12-27 13:20:00,31.6,31.61,31.52,31.55,94800.0,20.9749,20.9815,20.9218,20.9417,94800.0
2012-12-27 13:25:00,31.55,31.55,31.5,31.52,55900.0,20.9417,20.9417,20.9085,20.9218,55900.0
2012-12-27 13:30:00,31.53,31.56,31.52,31.56,71400.0,20.9284,20.9483,20.9218,20.9483,71400.0
2012-12-27 13:35:00,31.55,31.59,31.54,31.58,130600.0,20.9417,20.9682,20.935,20.9616,130600.0
2012-12-27 13:40:00,31.59,31.59,31.55,31.57,89900.0,20.9682,20.9682,20.9417,20.9549,89900.0
2012-12-27 13:45:00,31.58,31.58,31.55,31.56,51500.0,20.9616,20.9616,20.9417,20.9483,51500.0
2012-12-27 13:50:00,31.56,31.6,31.55,31.59,68700.0,20.9483,20.9749,20.9417,20.9682,68700.0
2012-12-27 13:55:00,31.59,31.61,31.59,31.6,90900.0,20.9682,20.9815,20.9682,20.9749,90900.0
2012-12-27 14:00:00,31.6,31.63,31.58,31.58,111900.0,20.9749,20.9948,20.9616,20.9616,111900.0
2012-12-27 14:05:00,31.58,31.61,31.57,31.59,41600.0,20.9616,20.9815,20.9549,20.9682,41600.0
2012-12-27 14:10:00,31.59,31.63,31.59,31.63,48700.0,20.9682,20.9948,20.9682,20.9948,48700.0
2012-12-27 14:15:00,31.62,31.67,31.61,31.67,121400.0,20.9881,21.0213,20.9815,21.0213,121400.0
2012-12-27 14:20:00,31.66,31.67,31.61,31.64,168600.0,21.0147,21.0213,20.9815,21.0014,168600.0
2012-12-27 14:25:00,31.64,31.65,31.62,31.63,106500.0,21.0014,21.008,20.9881,20.9948,106500.0
2012-12-27 14:30:00,31.63,31.65,31.62,31.64,118100.0,20.9948,21.008,20.9881,21.0014,118100.0
2012-12-27 14:35:00,31.64,31.69,31.64,31.68,77800.0,21.0014,21.0346,21.0014,21.028,77800.0
2012-12-27 14:40:00,31.69,31.77,31.68,31.77,125600.0,21.0346,21.0877,21.028,21.0877,125600.0
2012-12-27 14:45:00,31.77,31.9,31.76,31.86,393800.0,21.0877,21.174,21.0811,21.1474,393800.0
2012-12-27 14:50:00,31.86,31.89,31.79,31.82,151200.0,21.1474,21.1673,21.101,21.1209,151200.0
2012-12-27 14:55:00,31.8,31.9,31.79,31.86,243600.0,21.1076,21.174,21.101,21.1474,243600.0
2012-12-27 15:00:00,31.87,31.91,31.83,31.87,110100.0,21.1541,21.1806,21.1275,21.1541,110100.0
2012-12-27 15:05:00,31.87,31.94,31.86,31.9,182800.0,21.1541,21.2005,21.1474,21.174,182800.0
2012-12-27 15:10:00,31.9,31.9,31.83,31.85,40600.0,21.174,21.174,21.1275,21.1408,40600.0
2012-12-27 15:15:00,31.84,31.88,31.82,31.87,66600.0,21.1342,21.1607,21.1209,21.1541,66600.0
2012-12-27 15:20:00,31.87,31.97,31.87,31.96,176400.0,21.1541,21.2204,21.1541,21.2138,176400.0
2012-12-27 15:25:00,31.96,31.97,31.93,31.93,80300.0,21.2138,21.2204,21.1939,21.1939,80300.0
2012-12-27 15:30:00,31.93,32.0,31.92,31.97,169600.0,21.1939,21.2404,21.1873,21.2204,169600.0
2012-12-27 15:35:00,31.98,32.01,31.97,31.98,172600.0,21.2271,21.247,21.2204,21.2271,172600.0
2012-12-27 15:40:00,31.98,32.05,31.98,32.03,156100.0,21.2271,21.2735,21.2271,21.2603,156100.0
2012-12-27 15:45:00,32.02,32.04,31.95,31.96,140000.0,21.2536,21.2669,21.2072,21.2138,140000.0
2012-12-27 15:50:00,31.97,32.02,31.95,32.0,203700.0,21.2204,21.2536,21.2072,21.2404,203700.0
2012-12-27 15:55:00,31.99,32.08,31.99,32.02,308300.0,21.2337,21.2935,21.2337,21.2536,308300.0
2012-12-28 09:30:00,31.73,31.84,31.7,31.84,127800.0,21.0611,21.1342,21.0412,21.1342,127800.0
2012-12-28 09:35:00,31.84,31.84,31.77,31.78,65300.0,21.1342,21.1342,21.0877,21.0943,65300.0
2012-12-28 09:40:00,31.78,31.82,31.75,31.81,65800.0,21.0943,21.1209,21.0744,21.1142,65800.0
2012-12-28 09:45:00,31.8,31.8,31.71,31.75,43700.0,21.1076,21.1076,21.0479,21.0744,43700.0
2012-12-28 09:50:00,31.75,31.77,31.71,31.72,48500.0,21.0744,21.0877,21.0479,21.0545,48500.0
2012-12-28 09:55:00,31.72,31.76,31.7,31.74,36600.0,21.0545,21.0811,21.0412,21.0678,36600.0
2012-12-28 10:00:00,31.75,31.77,31.7,31.75,133600.0,21.0744,21.0877,21.0412,21.0744,133600.0
2012-12-28 10:05:00,31.75,31.78,31.71,31.73,137700.0,21.0744,21.0943,21.0479,21.0611,137700.0
2012-12-28 10:10:00,31.74,31.76,31.68,31.71,120800.0,21.0678,21.0811,21.028,21.0479,120800.0
2012-12-28 10:15:00,31.71,31.77,31.71,31.77,146000.0,21.0479,21.0877,21.0479,21.0877,146000.0
2012-12-28 10:20:00,31.77,31.79,31.74,31.75,72500.0,21.0877,21.101,21.0678,21.0744,72500.0
2012-12-28 10:25:00,31.76,31.79,31.73,31.75,72600.0,21.0811,21.101,21.0611,21.0744,72600.0
2012-12-28 10:30:00,31.75,31.82,31.75,31.79,68000.0,21.0744,21.1209,21.0744,21.101,68000.0
2012-12-28 10:35:00,31.78,31.81,31.77,31.77,33700.0,21.0943,21.1142,21.0877,21.0877,33700.0
2012-12-28 10:40:00,31.77,31.9,31.77,31.84,106500.0,21.0877,21.174,21.0877,21.1342,106500.0
2012-12-28 10:45:00,31.85,31.99,31.85,31.95,185200.0,21.1408,21.2337,21.1408,21.2072,185200.0
2012-12-28 10:50:00,31.95,31.96,31.91,31.91,108100.0,21.2072,21.2138,21.1806,21.1806,108100.0
2012-12-28 10:55:00,31.92,31.93,31.85,31.85,62000.0,21.1873,21.1939,21.1408,21.1408,62000.0
2012-12-28 11:00:00,31.85,31.9,31.84,31.86,93700.0,21.1408,21.174,21.1342,21.1474,93700.0
2012-12-28 11:05:00,31.86,31.89,31.81,31.84,55300.0,21.1474,21.1673,21.1142,21.1342,55300.0
2012-12-28 11:10:00,31.84,31.87,31.82,31.87,50500.0,21.1342,21.1541,21.1209,21.1541,50500.0
2012-12-28 11:15:00,31.87,31.87,31.83,31.86,60800.0,21.1541,21.1541,21.1275,21.1474,60800.0
2012-12-28 11:20:00,31.87,31.88,31.86,31.86,71300.0,21.1541,21.1607,21.1474,21.1474,71300.0
2012-12-28 11:25:00,31.87,31.89,31.86,31.88,99200.0,21.1541,21.1673,21.1474,21.1607,99200.0
2012-12-28 11:30:00,31.87,31.88,31.87,31.88,28000.0,21.1541,21.1607,21.1541,21.1607,28000.0
2012-12-28 11:35:00,31.88,31.89,31.86,31.89,65700.0,21.1607,21.1673,21.1474,21.1673,65700.0
2012-12-28 11:40:00,31.89,31.95,31.89,31.93,92400.0,21.1673,21.2072,21.1673,21.1939,92400.0
2012-12-28 11:45:00,31.94,31.95,31.92,31.94,42700.0,21.2005,21.2072,21.1873,21.2005,42700.0
2012-12-28 11:50:00,31.94,31.96,31.93,31.95,39700.0,21.2005,21.2138,21.1939,21.2072,39700.0
2012-12-28 11:55:00,31.96,31.96,31.94,31.96,55900.0,21.2138,21.2138,21.2005,21.2138,55900.0
2012-12-28 12:00:00,31.96,32.0,31.95,31.99,46500.0,21.2138,21.2404,21.2072,21.2337,46500.0
2012-12-28 12:05:00,31.99,32.0,31.91,31.94,135300.0,21.2337,21.2404,21.1806,21.2005,135300.0
2012-12-28 12:10:00,31.94,31.99,31.91,31.99,79000.0,21.2005,21.2337,21.1806,21.2337,79000.0
2012-12-28 12:15:00,31.99,32.01,31.97,32.0,75600.0,21.2337,21.247,21.2204,21.2404,75600.0
2012-12-28 12:20:00,32.0,32.01,31.96,31.96,70500.0,21.2404,21.247,21.2138,21.2138,70500.0
2012-12-28 12:25:00,31.96,31.99,31.96,31.99,19700.0,21.2138,21.2337,21.2138,21.2337,19700.0
2012-12-28 12:30:00,31.99,31.99,31.96,31.97,31400.0,21.2337,21.2337,21.2138,21.2204,31400.0
2012-12-28 12:35:00,31.97,31.99,31.96,31.99,76100.0,21.2204,21.2337,21.2138,21.2337,76100.0
2012-12-28 12:40:00,31.99,31.99,31.96,31.96,28300.0,21.2337,21.2337,21.2138,21.2138,28300.0
2012-12-28 12:45:00,31.97,31.99,31.95,31.98,44200.0,21.2204,21.2337,21.2072,21.2271,44200.0
2012-12-28 12:50:00,31.98,31.99,31.96,31.96,31500.0,21.2271,21.2337,21.2138,21.2138,31500.0
2012-12-28 12:55:00,31.96,31.99,31.95,31.98,44800.0,21.2138,21.2337,21.2072,21.2271,44800.0
2012-12-28 13:00:00,31.98,32.0,31.97,32.0,52100.0,21.2271,21.2404,21.2204,21.2404,52100.0
2012-12-28 13:05:00,32.0,32.0,31.98,31.98,25300.0,21.2404,21.2404,21.2271,21.2271,25300.0
2012-12-28 13:10:00,31.98,32.0,31.98,31.99,36100.0,21.2271,21.2404,21.2271,21.2337,36100.0
2012-12-28 13:15:00,31.99,31.99,31.94,31.99,250900.0,21.2337,21.2337,21.2005,21.2337,250900.0
2012-12-28 13:20:00,31.99,31.99,31.97,31.98,46500.0,21.2337,21.2337,21.2204,21.2271,46500.0
2012-12-28 13:25:00,31.98,31.99,31.97,31.99,53800.0,21.2271,21.2337,21.2204,21.2337,53800.0
2012-12-28 13:30:00,31.99,31.99,31.98,31.99,19300.0,21.2337,21.2337,21.2271,21.2337,19300.0
2012-12-28 13:35:00,31.99,31.99,31.98,31.99,13600.0,21.2337,21.2337,21.2271,21.2337,13600.0
2012-12-28 13:40:00,31.99,32.01,31.93,32.01,147600.0,21.2337,21.247,21.1939,21.247,147600.0
2012-12-28 13:45:00,32.0,32.01,31.98,31.99,28000.0,21.2404,21.247,21.2271,21.2337,28000.0
2012-12-28 13:50:00,31.99,31.99,31.94,31.94,35700.0,21.2337,21.2337,21.2005,21.2005,35700.0
2012-12-28 13:55:00,31.94,31.95,31.91,31.94,53000.0,21.2005,21.2072,21.1806,21.2005,53000.0
2012-12-28 14:00:00,31.94,31.95,31.92,31.92,26500.0,21.2005,21.2072,21.1873,21.1873,26500.0
2012-12-28 14:05:00,31.92,31.93,31.89,31.91,51500.0,21.1873,21.1939,21.1673,21.1806,51500.0
2012-12-28 14:10:00,31.91,31.91,31.87,31.89,37600.0,21.1806,21.1806,21.1541,21.1673,37600.0
2012-12-28 14:15:00,31.88,31.92,31.88,31.92,51200.0,21.1607,21.1873,21.1607,21.1873,51200.0
2012-12-28 14:20:00,31.92,31.93,31.91,31.93,38000.0,21.1873,21.1939,21.1806,21.1939,38000.0
2012-12-28 14:25:00,31.92,31.93,31.88,31.91,63100.0,21.1873,21.1939,21.1607,21.1806,63100.0
2012-12-28 14:30:00,31.91,31.92,31.87,31.88,51600.0,21.1806,21.1873,21.1541,21.1607,51600.0
2012-12-28 14:35:00,31.88,31.89,31.85,31.86,58000.0,21.1607,21.1673,21.1408,21.1474,58000.0
2012-12-28 14:40:00,31.86,31.89,31.85,31.89,35800.0,21.1474,21.1673,21.1408,21.1673,35800.0
2012-12-28 14:45:00,31.88,31.89,31.87,31.88,59000.0,21.1607,21.1673,21.1541,21.1607,59000.0
2012-12-28 14:50:00,31.87,31.89,31.86,31.88,37800.0,21.1541,21.1673,21.1474,21.1607,37800.0
2012-12-28 14:55:00,31.88,31.88,31.86,31.86,43500.0,21.1607,21.1607,21.1474,21.1474,43500.0
2012-12-28 15:00:00,31.87,31.92,31.86,31.91,115600.0,21.1541,21.1873,21.1474,21.1806,115600.0
2012-12-28 15:05:00,31.9,31.92,31.89,31.9,52800.0,21.174,21.1873,21.1673,21.174,52800.0
2012-12-28 15:10:00,31.89,31.9,31.85,31.87,86300.0,21.1673,21.174,21.1408,21.1541,86300.0
2012-12-28 15:15:00,31.87,31.91,31.87,31.91,51400.0,21.1541,21.1806,21.1541,21.1806,51400.0
2012-12-28 15:20:00,31.91,31.91,31.86,31.88,69800.0,21.1806,21.1806,21.1474,21.1607,69800.0
2012-12-28 15:25:00,31.89,31.9,31.86,31.86,79100.0,21.1673,21.174,21.1474,21.1474,79100.0
2012-12-28 15:30:00,31.87,31.91,31.87,31.9,57900.0,21.1541,21.1806,21.1541,21.174,57900.0
2012-12-28 15:35:00,31.9,31.91,31.75,31.78,363000.0,21.174,21.1806,21.0744,21.0943,363000.0
2012-12-28 15:40:00,31.79,31.83,31.76,31.76,159900.0,21.101,21.1275,21.0811,21.0811,159900.0
2012-12-28 15:45:00,31.76,31.77,31.68,31.72,218800.0,21.0811,21.0877,21.028,21.0545,218800.0
2012-12-28 15:50:00,31.71,31.73,31.67,31.73,214400.0,21.0479,21.0611,21.0213,21.0611,214400.0
2012-12-28 15:55:00,31.72,31.76,31.67,31.69,839600.0,21.0545,21.0811,21.0213,21.0346,839600.0
2012-12-31 09:30:00,31.48,31.61,31.48,31.57,167900.0,20.8952,20.9815,20.8952,20.9549,167900.0
2012-12-31 09:35:00,31.57,31.63,31.51,31.62,77300.0,20.9549,20.9948,20.9151,20.9881,77300.0
2012-12-31 09:40:00,31.62,31.65,31.56,31.58,100900.0,20.9881,21.008,20.9483,20.9616,100900.0
2012-12-31 09:45:00,31.58,31.63,31.54,31.56,99300.0,20.9616,20.9948,20.935,20.9483,99300.0
2012-12-31 09:50:00,31.58,31.6,31.53,31.59,87000.0,20.9616,20.9749,20.9284,20.9682,87000.0
2012-12-31 09:55:00,31.6,31.65,31.58,31.62,118400.0,20.9749,21.008,20.9616,20.9881,118400.0
2012-12-31 10:00:00,31.62,31.65,31.6,31.61,130500.0,20.9881,21.008,20.9749,20.9815,130500.0
2012-12-31 10:05:00,31.61,31.66,31.59,31.62,52700.0,20.9815,21.0147,20.9682,20.9881,52700.0
2012-12-31 10:10:00,31.63,31.64,31.58,31.6,93500.0,20.9948,21.0014,20.9616,20.9749,93500.0
2012-12-31 10:15:00,31.6,31.61,31.56,31.56,110000.0,20.9749,20.9815,20.9483,20.9483,110000.0
2012-12-31 10:20:00,31.55,31.6,31.55,31.6,62600.0,20.9417,20.9749,20.9417,20.9749,62600.0
2012-12-31 10:25:00,31.59,31.66,31.57,31.61,123800.0,20.9682,21.0147,20.9549,20.9815,123800.0
2012-12-31 10:30:00,31.62,31.66,31.62,31.66,64100.0,20.9881,21.0147,20.9881,21.0147,64100.0
2012-12-31 10:35:00,31.67,31.7,31.65,31.66,91700.0,21.0213,21.0412,21.008,21.0147,91700.0
2012-12-31 10:40:00,31.65,31.68,31.61,31.61,82300.0,21.008,21.028,20.9815,20.9815,82300.0
2012-12-31 10:45:00,31.61,31.63,31.56,31.56,105000.0,20.9815,20.9948,20.9483,20.9483,105000.0
2012-12-31 10:50:00,31.57,31.62,31.54,31.6,92000.0,20.9549,20.9881,20.935,20.9749,92000.0
2012-12-31 10:55:00,31.61,31.63,31.59,31.6,62800.0,20.9815,20.9948,20.9682,20.9749,62800.0
2012-12-31 11:00:00,31.6,31.75,31.59,31.72,158400.0,20.9749,21.0744,20.9682,21.0545,158400.0
2012-12-31 11:05:00,31.72,31.72,31.62,31.65,75500.0,21.0545,21.0545,20.9881,21.008,75500.0
2012-12-31 11:10:00,31.65,31.69,31.65,31.68,96700.0,21.008,21.0346,21.008,21.028,96700.0
2012-12-31 11:15:00,31.68,31.68,31.63,31.65,58200.0,21.028,21.028,20.9948,21.008,58200.0
2012-12-31 11:20:00,31.65,31.67,31.63,31.64,132400.0,21.008,21.0213,20.9948,21.0014,132400.0
2012-12-31 11:25:00,31.63,31.66,31.62,31.65,98600.0,20.9948,21.0147,20.9881,21.008,98600.0
2012-12-31 11:30:00,31.65,31.66,31.6,31.63,122500.0,21.008,21.0147,20.9749,20.9948,122500.0
2012-12-31 11:35:00,31.63,31.66,31.61,31.63,52800.0,20.9948,21.0147,20.9815,20.9948,52800.0
2012-12-31 11:40:00,31.62,31.66,31.62,31.63,73000.0,20.9881,21.0147,20.9881,20.9948,73000.0
2012-12-31 11:45:00,31.64,31.65,31.63,31.63,44200.0,21.0014,21.008,20.9948,20.9948,44200.0
2012-12-31 11:50:00,31.63,31.65,31.6,31.62,71200.0,20.9948,21.008,20.9749,20.9881,71200.0
2012-12-31 11:55:00,31.61,31.63,31.6,31.6,50300.0,20.9815,20.9948,20.9749,20.9749,50300.0
2012-12-31 12:00:00,31.61,31.64,31.6,31.62,74300.0,20.9815,21.0014,20.9749,20.9881,74300.0
2012-12-31 12:05:00,31.62,31.63,31.61,31.61,48000.0,20.9881,20.9948,20.9815,20.9815,48000.0
2012-12-31 12:10:00,31.61,31.62,31.6,31.6,38900.0,20.9815,20.9881,20.9749,20.9749,38900.0
2012-12-31 12:15:00,31.6,31.61,31.6,31.6,23800.0,20.9749,20.9815,20.9749,20.9749,23800.0
2012-12-31 12:20:00,31.6,31.61,31.59,31.6,17500.0,20.9749,20.9815,20.9682,20.9749,17500.0
2012-12-31 12:25:00,31.59,31.61,31.59,31.59,56300.0,20.9682,20.9815,20.9682,20.9682,56300.0
2012-12-31 12:30:00,31.6,31.63,31.59,31.61,90000.0,20.9749,20.9948,20.9682,20.9815,90000.0
2012-12-31 12:35:00,31.6,31.63,31.6,31.62,57500.0,20.9749,20.9948,20.9749,20.9881,57500.0
2012-12-31 12:40:00,31.62,31.76,31.62,31.71,130300.0,20.9881,21.0811,20.9881,21.0479,130300.0
2012-12-31 12:45:00,31.71,31.82,31.71,31.79,187600.0,21.0479,21.1209,21.0479,21.101,187600.0
2012-12-31 12:50:00,31.8,31.8,31.72,31.76,130000.0,21.1076,21.1076,21.0545,21.0811,130000.0
2012-12-31 12:55:00,31.75,31.76,31.66,31.7,82300.0,21.0744,21.0811,21.0147,21.0412,82300.0
2012-12-31 13:00:00,31.7,31.71,31.64,31.66,77400.0,21.0412,21.0479,21.0014,21.0147,77400.0
2012-12-31 13:05:00,31.66,31.66,31.59,31.64,127900.0,21.0147,21.0147,20.9682,21.0014,127900.0
2012-12-31 13:10:00,31.64,31.73,31.63,31.73,142600.0,21.0014,21.0611,20.9948,21.0611,142600.0
2012-12-31 13:15:00,31.73,31.75,31.68,31.68,102100.0,21.0611,21.0744,21.028,21.028,102100.0
2012-12-31 13:20:00,31.68,31.74,31.67,31.71,76500.0,21.028,21.0678,21.0213,21.0479,76500.0
2012-12-31 13:25:00,31.71,31.72,31.68,31.68,58800.0,21.0479,21.0545,21.028,21.028,58800.0
2012-12-31 13:30:00,31.68,31.71,31.68,31.69,65500.0,21.028,21.0479,21.028,21.0346,65500.0
2012-12-31 13:35:00,31.69,31.7,31.68,31.69,58400.0,21.0346,21.0412,21.028,21.0346,58400.0
2012-12-31 13:40:00,31.69,31.7,31.68,31.68,120700.0,21.0346,21.0412,21.028,21.028,120700.0
2012-12-31 13:45:00,31.69,31.77,31.63,31.64,584300.0,21.0346,21.0877,20.9948,21.0014,584300.0
2012-12-31 13:50:00,31.63,31.66,31.59,31.65,108500.0,20.9948,21.0147,20.9682,21.008,108500.0
2012-12-31 13:55:00,31.65,31.7,31.62,31.67,96100.0,21.008,21.0412,20.9881,21.0213,96100.0
2012-12-31 14:00:00,31.67,31.68,31.63,31.65,53000.0,21.0213,21.028,20.9948,21.008,53000.0
2012-12-31 14:05:00,31.65,31.69,31.65,31.68,49700.0,21.008,21.0346,21.008,21.028,49700.0
2012-12-31 14:10:00,31.68,31.69,31.65,31.65,47600.0,21.028,21.0346,21.008,21.008,47600.0
2012-12-31 14:15:00,31.65,31.67,31.65,31.67,55700.0,21.008,21.0213,21.008,21.0213,55700.0
2012-12-31 14:20:00,31.67,31.73,31.66,31.72,83700.0,21.0213,21.0611,21.0147,21.0545,83700.0
2012-12-31 14:25:00,31.72,31.74,31.7,31.73,66800.0,21.0545,21.0678,21.0412,21.0611,66800.0
2012-12-31 14:30:00,31.72,31.81,31.71,31.77,200300.0,21.0545,21.1142,21.0479,21.0877,200300.0
2012-12-31 14:35:00,31.76,31.76,31.69,31.7,121200.0,21.0811,21.0811,21.0346,21.0412,121200.0
2012-12-31 14:40:00,31.71,31.73,31.69,31.73,112400.0,21.0479,21.0611,21.0346,21.0611,112400.0
2012-12-31 14:45:00,31.72,31.82,31.71,31.8,192000.0,21.0545,21.1209,21.0479,21.1076,192000.0
2012-12-31 14:50:00,31.8,31.84,31.78,31.82,122300.0,21.1076,21.1342,21.0943,21.1209,122300.0
2012-12-31 14:55:00,31.82,31.9,31.81,31.88,91800.0,21.1209,21.174,21.1142,21.1607,91800.0
2012-12-31 15:00:00,31.88,31.94,31.85,31.87,118500.0,21.1607,21.2005,21.1408,21.1541,118500.0
2012-12-31 15:05:00,31.87,31.88,31.85,31.85,83400.0,21.1541,21.1607,21.1408,21.1408,83400.0
2012-12-31 15:10:00,31.85,31.86,31.75,31.75,214000.0,21.1408,21.1474,21.0744,21.0744,214000.0
2012-12-31 15:15:00,31.75,31.78,31.73,31.74,92100.0,21.0744,21.0943,21.0611,21.0678,92100.0
2012-12-31 15:20:00,31.74,31.76,31.74,31.74,113300.0,21.0678,21.0811,21.0678,21.0678,113300.0
2012-12-31 15:25:00,31.75,31.77,31.64,31.7,180200.0,21.0744,21.0877,21.0014,21.0412,180200.0
2012-12-31 15:30:00,31.7,31.76,31.7,31.74,156500.0,21.0412,21.0811,21.0412,21.0678,156500.0
2012-12-31 15:35:00,31.74,31.79,31.73,31.79,207600.0,21.0678,21.101,21.0611,21.101,207600.0
2012-12-31 15:40:00,31.79,31.8,31.72,31.73,153000.0,21.101,21.1076,21.0545,21.0611,153000.0
2012-12-31 15:45:00,31.72,31.81,31.71,31.8,260000.0,21.0545,21.1142,21.0479,21.1076,260000.0
2012-12-31 15:50:00,31.81,31.91,31.79,31.9,322800.0,21.1142,21.1806,21.101,21.174,322800.0
2012-12-31 15:55:00,31.9,31.95,31.84,31.91,670500.0,21.174,21.2072,21.1342,21.1806,670500.0
2013-01-02 09:30:00,32.46,32.6,32.4,32.55,251700.0,21.5457,21.6386,21.5059,21.6054,251700.0
2013-01-02 09:35:00,32.55,32.74,32.54,32.64,269800.0,21.6054,21.7315,21.5988,21.6652,269800.0
2013-01-02 09:40:00,32.65,32.66,32.53,32.56,145800.0,21.6718,21.6784,21.5922,21.6121,145800.0
2013-01-02 09:45:00,32.56,32.57,32.5,32.54,137900.0,21.6121,21.6187,21.5722,21.5988,137900.0
2013-01-02 09:50:00,32.56,32.69,32.54,32.66,153900.0,21.6121,21.6984,21.5988,21.6784,153900.0
2013-01-02 09:55:00,32.66,32.67,32.59,32.63,128400.0,21.6784,21.6851,21.632,21.6585,128400.0
2013-01-02 10:00:00,32.63,32.7,32.62,32.69,108700.0,21.6585,21.705,21.6519,21.6984,108700.0
2013-01-02 10:05:00,32.69,32.69,32.63,32.68,92400.0,21.6984,21.6984,21.6585,21.6917,92400.0
2013-01-02 10:10:00,32.67,32.7,32.62,32.66,107900.0,21.6851,21.705,21.6519,21.6784,107900.0
2013-01-02 10:15:00,32.66,32.67,32.59,32.59,166600.0,21.6784,21.6851,21.632,21.632,166600.0
2013-01-02 10:20:00,32.59,32.63,32.57,32.58,195100.0,21.632,21.6585,21.6187,21.6253,195100.0
2013-01-02 10:25:00,32.58,32.65,32.58,32.64,104000.0,21.6253,21.6718,21.6253,21.6652,104000.0
2013-01-02 10:30:00,32.64,32.64,32.52,32.59,213800.0,21.6652,21.6652,21.5855,21.632,213800.0
2013-01-02 10:35:00,32.59,32.62,32.57,32.58,109100.0,21.632,21.6519,21.6187,21.6253,109100.0
2013-01-02 10:40:00,32.59,32.64,32.58,32.6,96900.0,21.632,21.6652,21.6253,21.6386,96900.0
2013-01-02 10:45:00,32.6,32.61,32.55,32.56,70200.0,21.6386,21.6453,21.6054,21.6121,70200.0
2013-01-02 10:50:00,32.55,32.58,32.55,32.57,102600.0,21.6054,21.6253,21.6054,21.6187,102600.0
2013-01-02 10:55:00,32.57,32.59,32.56,32.59,113900.0,21.6187,21.632,21.6121,21.632,113900.0
2013-01-02 11:00:00,32.59,32.68,32.58,32.65,87100.0,21.632,21.6917,21.6253,21.6718,87100.0
2013-01-02 11:05:00,32.64,32.66,32.62,32.62,65500.0,21.6652,21.6784,21.6519,21.6519,65500.0
2013-01-02 11:10:00,32.62,32.67,32.62,32.64,70600.0,21.6519,21.6851,21.6519,21.6652,70600.0
2013-01-02 11:15:00,32.64,32.65,32.6,32.65,60700.0,21.6652,21.6718,21.6386,21.6718,60700.0
2013-01-02 11:20:00,32.65,32.67,32.64,32.64,122800.0,21.6718,21.6851,21.6652,21.6652,122800.0
2013-01-02 11:25:00,32.64,32.69,32.62,32.68,126800.0,21.6652,21.6984,21.6519,21.6917,126800.0
2013-01-02 11:30:00,32.68,32.69,32.66,32.68,77000.0,21.6917,21.6984,21.6784,21.6917,77000.0
2013-01-02 11:35:00,32.68,32.71,32.66,32.66,91900.0,21.6917,21.7116,21.6784,21.6784,91900.0
2013-01-02 11:40:00,32.66,32.68,32.66,32.66,46900.0,21.6784,21.6917,21.6784,21.6784,46900.0
2013-01-02 11:45:00,32.67,32.7,32.67,32.69,56800.0,21.6851,21.705,21.6851,21.6984,56800.0
2013-01-02 11:50:00,32.7,32.72,32.69,32.7,67100.0,21.705,21.7183,21.6984,21.705,67100.0
2013-01-02 11:55:00,32.7,32.7,32.65,32.66,124300.0,21.705,21.705,21.6718,21.6784,124300.0
2013-01-02 12:00:00,32.66,32.68,32.65,32.67,134000.0,21.6784,21.6917,21.6718,21.6851,134000.0
2013-01-02 12:05:00,32.67,32.69,32.67,32.69,59100.0,21.6851,21.6984,21.6851,21.6984,59100.0
2013-01-02 12:10:00,32.69,32.69,32.66,32.69,93100.0,21.6984,21.6984,21.6784,21.6984,93100.0
2013-01-02 12:15:00,32.69,32.71,32.68,32.68,63600.0,21.6984,21.7116,21.6917,21.6917,63600.0
2013-01-02 12:20:00,32.68,32.69,32.66,32.67,55900.0,21.6917,21.6984,21.6784,21.6851,55900.0
2013-01-02 12:25:00,32.67,32.67,32.62,32.65,66900.0,21.6851,21.6851,21.6519,21.6718,66900.0
2013-01-02 12:30:00,32.66,32.67,32.65,32.66,32400.0,21.6784,21.6851,21.6718,21.6784,32400.0
2013-01-02 12:35:00,32.66,32.68,32.64,32.68,51900.0,21.6784,21.6917,21.6652,21.6917,51900.0
2013-01-02 12:40:00,32.68,32.69,32.67,32.69,33500.0,21.6917,21.6984,21.6851,21.6984,33500.0
2013-01-02 12:45:00,32.69,32.69,32.64,32.65,58200.0,21.6984,21.6984,21.6652,21.6718,58200.0
2013-01-02 12:50:00,32.66,32.66,32.63,32.64,39900.0,21.6784,21.6784,21.6585,21.6652,39900.0
2013-01-02 12:55:00,32.64,32.68,32.63,32.63,91900.0,21.6652,21.6917,21.6585,21.6585,91900.0
2013-01-02 13:00:00,32.63,32.66,32.63,32.65,45200.0,21.6585,21.6784,21.6585,21.6718,45200.0
2013-01-02 13:05:00,32.65,32.66,32.65,32.65,37100.0,21.6718,21.6784,21.6718,21.6718,37100.0
2013-01-02 13:10:00,32.65,32.67,32.65,32.67,28100.0,21.6718,21.6851,21.6718,21.6851,28100.0
2013-01-02 13:15:00,32.67,32.68,32.65,32.68,92300.0,21.6851,21.6917,21.6718,21.6917,92300.0
2013-01-02 13:20:00,32.68,32.68,32.64,32.65,72300.0,21.6917,21.6917,21.6652,21.6718,72300.0
2013-01-02 13:25:00,32.65,32.68,32.64,32.66,55900.0,21.6718,21.6917,21.6652,21.6784,55900.0
2013-01-02 13:30:00,32.66,32.69,32.65,32.65,74600.0,21.6784,21.6984,21.6718,21.6718,74600.0
2013-01-02 13:35:00,32.65,32.68,32.65,32.66,75600.0,21.6718,21.6917,21.6718,21.6784,75600.0
2013-01-02 13:40:00,32.66,32.7,32.65,32.67,72400.0,21.6784,21.705,21.6718,21.6851,72400.0
2013-01-02 13:45:00,32.67,32.68,32.65,32.66,70400.0,21.6851,21.6917,21.6718,21.6784,70400.0
2013-01-02 13:50:00,32.67,32.67,32.63,32.64,55800.0,21.6851,21.6851,21.6585,21.6652,55800.0
2013-01-02 13:55:00,32.64,32.66,32.63,32.64,100600.0,21.6652,21.6784,21.6585,21.6652,100600.0
2013-01-02 14:00:00,32.64,32.66,32.63,32.65,52100.0,21.6652,21.6784,21.6585,21.6718,52100.0
2013-01-02 14:05:00,32.66,32.67,32.65,32.66,55400.0,21.6784,21.6851,21.6718,21.6784,55400.0
2013-01-02 14:10:00,32.66,32.72,32.66,32.7,104700.0,21.6784,21.7183,21.6784,21.705,104700.0
2013-01-02 14:15:00,32.7,32.73,32.69,32.71,74100.0,21.705,21.7249,21.6984,21.7116,74100.0
2013-01-02 14:20:00,32.7,32.74,32.7,32.71,86900.0,21.705,21.7315,21.705,21.7116,86900.0
2013-01-02 14:25:00,32.71,32.72,32.71,32.71,25100.0,21.7116,21.7183,21.7116,21.7116,25100.0
2013-01-02 14:30:00,32.71,32.72,32.66,32.69,111400.0,21.7116,21.7183,21.6784,21.6984,111400.0
2013-01-02 14:35:00,32.68,32.69,32.67,32.69,52400.0,21.6917,21.6984,21.6851,21.6984,52400.0
2013-01-02 14:40:00,32.68,32.7,32.68,32.7,48100.0,21.6917,21.705,21.6917,21.705,48100.0
2013-01-02 14:45:00,32.7,32.7,32.65,32.67,83400.0,21.705,21.705,21.6718,21.6851,83400.0
2013-01-02 14:50:00,32.68,32.73,32.68,32.72,74400.0,21.6917,21.7249,21.6917,21.7183,74400.0
2013-01-02 14:55:00,32.72,32.77,32.71,32.76,210600.0,21.7183,21.7515,21.7116,21.7448,210600.0
2013-01-02 15:00:00,32.76,32.8,32.76,32.79,119200.0,21.7448,21.7714,21.7448,21.7647,119200.0
2013-01-02 15:05:00,32.79,32.81,32.78,32.8,112200.0,21.7647,21.778,21.7581,21.7714,112200.0
2013-01-02 15:10:00,32.8,32.8,32.77,32.79,135800.0,21.7714,21.7714,21.7515,21.7647,135800.0
2013-01-02 15:15:00,32.78,32.81,32.77,32.81,65100.0,21.7581,21.778,21.7515,21.778,65100.0
2013-01-02 15:20:00,32.81,32.83,32.8,32.82,127800.0,21.778,21.7913,21.7714,21.7846,127800.0
2013-01-02 15:25:00,32.82,32.83,32.8,32.82,150800.0,21.7846,21.7913,21.7714,21.7846,150800.0
2013-01-02 15:30:00,32.83,32.85,32.81,32.84,153900.0,21.7913,21.8046,21.778,21.7979,153900.0
2013-01-02 15:35:00,32.84,32.88,32.84,32.87,152900.0,21.7979,21.8245,21.7979,21.8178,152900.0
2013-01-02 15:40:00,32.88,32.89,32.86,32.87,250600.0,21.8245,21.8311,21.8112,21.8178,250600.0
2013-01-02 15:45:00,32.87,32.87,32.81,32.81,234300.0,21.8178,21.8178,21.778,21.778,234300.0
2013-01-02 15:50:00,32.81,32.9,32.8,32.9,429800.0,21.778,21.8377,21.7714,21.8377,429800.0
2013-01-02 15:55:00,32.89,32.98,32.89,32.97,871400.0,21.8311,21.8908,21.8311,21.8842,871400.0
2013-01-03 09:30:00,32.88,32.96,32.76,32.79,159200.0,21.8245,21.8776,21.7448,21.7647,159200.0
2013-01-03 09:35:00,32.78,32.8,32.6,32.62,176700.0,21.7581,21.7714,21.6386,21.6519,176700.0
2013-01-03 09:40:00,32.61,32.65,32.47,32.63,169200.0,21.6453,21.6718,21.5523,21.6585,169200.0
2013-01-03 09:45:00,32.63,32.7,32.63,32.66,190400.0,21.6585,21.705,21.6585,21.6784,190400.0
2013-01-03 09:50:00,32.66,32.71,32.64,32.7,227900.0,21.6784,21.7116,21.6652,21.705,227900.0
2013-01-03 09:55:00,32.71,32.71,32.66,32.67,151300.0,21.7116,21.7116,21.6784,21.6851,151300.0
2013-01-03 10:00:00,32.68,32.7,32.66,32.67,98600.0,21.6917,21.705,21.6784,21.6851,98600.0
2013-01-03 10:05:00,32.67,32.72,32.65,32.71,202500.0,21.6851,21.7183,21.6718,21.7116,202500.0
2013-01-03 10:10:00,32.7,32.75,32.7,32.73,194400.0,21.705,21.7382,21.705,21.7249,194400.0
2013-01-03 10:15:00,32.73,32.73,32.67,32.68,143400.0,21.7249,21.7249,21.6851,21.6917,143400.0
2013-01-03 10:20:00,32.68,32.7,32.66,32.69,69400.0,21.6917,21.705,21.6784,21.6984,69400.0
2013-01-03 10:25:00,32.68,32.69,32.65,32.67,77600.0,21.6917,21.6984,21.6718,21.6851,77600.0
2013-01-03 10:30:00,32.67,32.7,32.64,32.66,127200.0,21.6851,21.705,21.6652,21.6784,127200.0
2013-01-03 10:35:00,32.66,32.66,32.61,32.64,102800.0,21.6784,21.6784,21.6453,21.6652,102800.0
2013-01-03 10:40:00,32.64,32.73,32.62,32.7,315400.0,21.6652,21.7249,21.6519,21.705,315400.0
2013-01-03 10:45:00,32.71,32.72,32.67,32.68,63500.0,21.7116,21.7183,21.6851,21.6917,63500.0
2013-01-03 10:50:00,32.68,32.72,32.67,32.72,62200.0,21.6917,21.7183,21.6851,21.7183,62200.0
2013-01-03 10:55:00,32.72,32.73,32.69,32.73,59900.0,21.7183,21.7249,21.6984,21.7249,59900.0
2013-01-03 11:00:00,32.73,32.74,32.71,32.72,103400.0,21.7249,21.7315,21.7116,21.7183,103400.0
2013-01-03 11:05:00,32.73,32.74,32.69,32.74,85400.0,21.7249,21.7315,21.6984,21.7315,85400.0
2013-01-03 11:10:00,32.73,32.78,32.73,32.75,89400.0,21.7249,21.7581,21.7249,21.7382,89400.0
2013-01-03 11:15:00,32.75,32.8,32.75,32.8,113800.0,21.7382,21.7714,21.7382,21.7714,113800.0
2013-01-03 11:20:00,32.79,32.81,32.77,32.8,72200.0,21.7647,21.778,21.7515,21.7714,72200.0
2013-01-03 11:25:00,32.8,32.81,32.75,32.75,97900.0,21.7714,21.778,21.7382,21.7382,97900.0
2013-01-03 11:30:00,32.75,32.77,32.74,32.74,103900.0,21.7382,21.7515,21.7315,21.7315,103900.0
2013-01-03 11:35:00,32.74,32.77,32.72,32.74,105300.0,21.7315,21.7515,21.7183,21.7315,105300.0
2013-01-03 11:40:00,32.73,32.75,32.71,32.74,76000.0,21.7249,21.7382,21.7116,21.7315,76000.0
2013-01-03 11:45:00,32.73,32.77,32.73,32.75,84100.0,21.7249,21.7515,21.7249,21.7382,84100.0
2013-01-03 11:50:00,32.76,32.77,32.71,32.71,67400.0,21.7448,21.7515,21.7116,21.7116,67400.0
2013-01-03 11:55:00,32.71,32.72,32.68,32.68,237400.0,21.7116,21.7183,21.6917,21.6917,237400.0
2013-01-03 12:00:00,32.68,32.7,32.68,32.69,54000.0,21.6917,21.705,21.6917,21.6984,54000.0
2013-01-03 12:05:00,32.7,32.72,32.69,32.71,50500.0,21.705,21.7183,21.6984,21.7116,50500.0
2013-01-03 12:10:00,32.72,32.75,32.7,32.72,133200.0,21.7183,21.7382,21.705,21.7183,133200.0
2013-01-03 12:15:00,32.71,32.72,32.69,32.69,119600.0,21.7116,21.7183,21.6984,21.6984,119600.0
2013-01-03 12:20:00,32.7,32.7,32.69,32.7,31000.0,21.705,21.705,21.6984,21.705,31000.0
2013-01-03 12:25:00,32.7,32.7,32.65,32.65,163900.0,21.705,21.705,21.6718,21.6718,163900.0
2013-01-03 12:30:00,32.66,32.66,32.61,32.61,87500.0,21.6784,21.6784,21.6453,21.6453,87500.0
2013-01-03 12:35:00,32.61,32.64,32.6,32.64,102700.0,21.6453,21.6652,21.6386,21.6652,102700.0
2013-01-03 12:40:00,32.64,32.64,32.61,32.64,67200.0,21.6652,21.6652,21.6453,21.6652,67200.0
2013-01-03 12:45:00,32.64,32.65,32.63,32.63,41300.0,21.6652,21.6718,21.6585,21.6585,41300.0
2013-01-03 12:50:00,32.64,32.64,32.6,32.61,67600.0,21.6652,21.6652,21.6386,21.6453,67600.0
2013-01-03 12:55:00,32.61,32.64,32.61,32.61,73600.0,21.6453,21.6652,21.6453,21.6453,73600.0
2013-01-03 13:00:00,32.61,32.64,32.6,32.6,93600.0,21.6453,21.6652,21.6386,21.6386,93600.0
2013-01-03 13:05:00,32.6,32.62,32.56,32.58,98600.0,21.6386,21.6519,21.6121,21.6253,98600.0
2013-01-03 13:10:00,32.57,32.58,32.55,32.58,255600.0,21.6187,21.6253,21.6054,21.6253,255600.0
2013-01-03 13:15:00,32.58,32.61,32.57,32.59,94100.0,21.6253,21.6453,21.6187,21.632,94100.0
2013-01-03 13:20:00,32.59,32.62,32.59,32.61,36800.0,21.632,21.6519,21.632,21.6453,36800.0
2013-01-03 13:25:00,32.61,32.63,32.61,32.63,49800.0,21.6453,21.6585,21.6453,21.6585,49800.0
2013-01-03 13:30:00,32.63,32.65,32.62,32.65,46300.0,21.6585,21.6718,21.6519,21.6718,46300.0
2013-01-03 13:35:00,32.65,32.67,32.64,32.66,99700.0,21.6718,21.6851,21.6652,21.6784,99700.0
2013-01-03 13:40:00,32.66,32.66,32.64,32.65,39800.0,21.6784,21.6784,21.6652,21.6718,39800.0
2013-01-03 13:45:00,32.65,32.67,32.64,32.66,59400.0,21.6718,21.6851,21.6652,21.6784,59400.0
2013-01-03 13:50:00,32.66,32.66,32.64,32.66,64600.0,21.6784,21.6784,21.6652,21.6784,64600.0
2013-01-03 13:55:00,32.66,32.67,32.65,32.65,56700.0,21.6784,21.6851,21.6718,21.6718,56700.0
2013-01-03 14:00:00,32.66,32.66,32.57,32.57,220100.0,21.6784,21.6784,21.6187,21.6187,220100.0
2013-01-03 14:05:00,32.58,32.58,32.52,32.54,195400.0,21.6253,21.6253,21.5855,21.5988,195400.0
2013-01-03 14:10:00,32.54,32.55,32.49,32.52,267100.0,21.5988,21.6054,21.5656,21.5855,267100.0
2013-01-03 14:15:00,32.52,32.55,32.5,32.55,124700.0,21.5855,21.6054,21.5722,21.6054,124700.0
2013-01-03 14:20:00,32.55,32.57,32.49,32.49,136400.0,21.6054,21.6187,21.5656,21.5656,136400.0
2013-01-03 14:25:00,32.49,32.51,32.47,32.48,146400.0,21.5656,21.5789,21.5523,21.559,146400.0
2013-01-03 14:30:00,32.49,32.51,32.47,32.5,124200.0,21.5656,21.5789,21.5523,21.5722,124200.0
2013-01-03 14:35:00,32.5,32.51,32.46,32.47,72200.0,21.5722,21.5789,21.5457,21.5523,72200.0
2013-01-03 14:40:00,32.48,32.52,32.47,32.52,111600.0,21.559,21.5855,21.5523,21.5855,111600.0
2013-01-03 14:45:00,32.52,32.54,32.51,32.53,65500.0,21.5855,21.5988,21.5789,21.5922,65500.0
2013-01-03 14:50:00,32.52,32.58,32.52,32.56,49000.0,21.5855,21.6253,21.5855,21.6121,49000.0
2013-01-03 14:55:00,32.56,32.59,32.55,32.55,48000.0,21.6121,21.632,21.6054,21.6054,48000.0
2013-01-03 15:00:00,32.56,32.57,32.53,32.57,80900.0,21.6121,21.6187,21.5922,21.6187,80900.0
2013-01-03 15:05:00,32.57,32.58,32.56,32.57,57500.0,21.6187,21.6253,21.6121,21.6187,57500.0
2013-01-03 15:10:00,32.56,32.59,32.54,32.57,163300.0,21.6121,21.632,21.5988,21.6187,163300.0
2013-01-03 15:15:00,32.57,32.58,32.53,32.54,62700.0,21.6187,21.6253,21.5922,21.5988,62700.0
2013-01-03 15:20:00,32.54,32.56,32.5,32.54,172600.0,21.5988,21.6121,21.5722,21.5988,172600.0
2013-01-03 15:25:00,32.53,32.56,32.51,32.52,117500.0,21.5922,21.6121,21.5789,21.5855,117500.0
2013-01-03 15:30:00,32.53,32.54,32.49,32.5,152100.0,21.5922,21.5988,21.5656,21.5722,152100.0
2013-01-03 15:35:00,32.49,32.5,32.44,32.44,449600.0,21.5656,21.5722,21.5324,21.5324,449600.0
2013-01-03 15:40:00,32.44,32.49,32.44,32.48,258500.0,21.5324,21.5656,21.5324,21.559,258500.0
2013-01-03 15:45:00,32.49,32.57,32.48,32.57,303100.0,21.5656,21.6187,21.559,21.6187,303100.0
2013-01-03 15:50:00,32.56,32.58,32.46,32.47,375200.0,21.6121,21.6253,21.5457,21.5523,375200.0
2013-01-03 15:55:00,32.47,32.55,32.47,32.55,615300.0,21.5523,21.6054,21.5523,21.6054,615300.0
2013-01-04 09:30:00,32.87,32.89,32.64,32.72,723000.0,21.8178,21.8311,21.6652,21.7183,723000.0
2013-01-04 09:35:00,32.72,32.75,32.66,32.71,258800.0,21.7183,21.7382,21.6784,21.7116,258800.0
2013-01-04 09:40:00,32.71,32.74,32.69,32.72,223900.0,21.7116,21.7315,21.6984,21.7183,223900.0
2013-01-04 09:45:00,32.71,32.8,32.68,32.8,183400.0,21.7116,21.7714,21.6917,21.7714,183400.0
2013-01-04 09:50:00,32.8,32.91,32.79,32.89,214800.0,21.7714,21.8444,21.7647,21.8311,214800.0
2013-01-04 09:55:00,32.89,32.93,32.88,32.89,109200.0,21.8311,21.8577,21.8245,21.8311,109200.0
2013-01-04 10:00:00,32.9,32.91,32.8,32.85,186700.0,21.8377,21.8444,21.7714,21.8046,186700.0
2013-01-04 10:05:00,32.84,32.88,32.81,32.81,108900.0,21.7979,21.8245,21.778,21.778,108900.0
2013-01-04 10:10:00,32.81,32.88,32.8,32.88,142500.0,21.778,21.8245,21.7714,21.8245,142500.0
2013-01-04 10:15:00,32.87,32.93,32.83,32.92,552900.0,21.8178,21.8577,21.7913,21.851,552900.0
2013-01-04 10:20:00,32.93,32.97,32.92,32.94,132500.0,21.8577,21.8842,21.851,21.8643,132500.0
2013-01-04 10:25:00,32.94,32.96,32.93,32.95,42600.0,21.8643,21.8776,21.8577,21.8709,42600.0
2013-01-04 10:30:00,32.95,32.96,32.88,32.91,145100.0,21.8709,21.8776,21.8245,21.8444,145100.0
2013-01-04 10:35:00,32.92,32.93,32.88,32.93,231700.0,21.851,21.8577,21.8245,21.8577,231700.0
2013-01-04 10:40:00,32.93,32.95,32.91,32.92,107400.0,21.8577,21.8709,21.8444,21.851,107400.0
2013-01-04 10:45:00,32.92,32.99,32.92,32.99,98900.0,21.851,21.8975,21.851,21.8975,98900.0
2013-01-04 10:50:00,32.98,33.05,32.98,33.04,365900.0,21.8908,21.9373,21.8908,21.9307,365900.0
2013-01-04 10:55:00,33.04,33.04,32.98,32.99,127000.0,21.9307,21.9307,21.8908,21.8975,127000.0
2013-01-04 11:00:00,32.99,33.02,32.98,33.0,190400.0,21.8975,21.9174,21.8908,21.9041,190400.0
2013-01-04 11:05:00,33.0,33.01,32.99,33.0,78600.0,21.9041,21.9108,21.8975,21.9041,78600.0
2013-01-04 11:10:00,33.0,33.02,32.99,33.02,41700.0,21.9041,21.9174,21.8975,21.9174,41700.0
2013-01-04 11:15:00,33.02,33.08,33.02,33.08,96500.0,21.9174,21.9572,21.9174,21.9572,96500.0
2013-01-04 11:20:00,33.08,33.1,33.04,33.09,107300.0,21.9572,21.9705,21.9307,21.9639,107300.0
2013-01-04 11:25:00,33.09,33.1,33.06,33.08,131500.0,21.9639,21.9705,21.9439,21.9572,131500.0
2013-01-04 11:30:00,33.09,33.11,33.08,33.11,106200.0,21.9639,21.9771,21.9572,21.9771,106200.0
2013-01-04 11:35:00,33.11,33.13,33.07,33.07,121000.0,21.9771,21.9904,21.9506,21.9506,121000.0
2013-01-04 11:40:00,33.08,33.08,33.06,33.06,61600.0,21.9572,21.9572,21.9439,21.9439,61600.0
2013-01-04 11:45:00,33.07,33.1,33.06,33.1,95400.0,21.9506,21.9705,21.9439,21.9705,95400.0
2013-01-04 11:50:00,33.09,33.1,33.07,33.1,91800.0,21.9639,21.9705,21.9506,21.9705,91800.0
2013-01-04 11:55:00,33.1,33.12,33.07,33.07,83300.0,21.9705,21.9838,21.9506,21.9506,83300.0
2013-01-04 12:00:00,33.08,33.13,33.07,33.13,55800.0,21.9572,21.9904,21.9506,21.9904,55800.0
2013-01-04 12:05:00,33.13,33.13,33.08,33.1,220300.0,21.9904,21.9904,21.9572,21.9705,220300.0
2013-01-04 12:10:00,33.09,33.12,33.09,33.11,144500.0,21.9639,21.9838,21.9639,21.9771,144500.0
2013-01-04 12:15:00,33.1,33.12,33.07,33.07,100500.0,21.9705,21.9838,21.9506,21.9506,100500.0
2013-01-04 12:20:00,33.08,33.11,33.08,33.11,85600.0,21.9572,21.9771,21.9572,21.9771,85600.0
2013-01-04 12:25:00,33.11,33.14,33.1,33.13,75200.0,21.9771,21.997,21.9705,21.9904,75200.0
2013-01-04 12:30:00,33.13,33.14,33.11,33.12,54100.0,21.9904,21.997,21.9771,21.9838,54100.0
2013-01-04 12:35:00,33.12,33.12,33.09,33.09,40100.0,21.9838,21.9838,21.9639,21.9639,40100.0
2013-01-04 12:40:00,33.1,33.12,33.08,33.1,75300.0,21.9705,21.9838,21.9572,21.9705,75300.0
2013-01-04 12:45:00,33.1,33.11,33.07,33.08,109100.0,21.9705,21.9771,21.9506,21.9572,109100.0
2013-01-04 12:50:00,33.09,33.09,33.08,33.09,18000.0,21.9639,21.9639,21.9572,21.9639,18000.0
2013-01-04 12:55:00,33.08,33.09,33.03,33.04,141600.0,21.9572,21.9639,21.924,21.9307,141600.0
2013-01-04 13:00:00,33.03,33.04,33.01,33.02,98900.0,21.924,21.9307,21.9108,21.9174,98900.0
2013-01-04 13:05:00,33.02,33.03,33.02,33.02,27400.0,21.9174,21.924,21.9174,21.9174,27400.0
2013-01-04 13:10:00,33.03,33.03,33.02,33.02,26200.0,21.924,21.924,21.9174,21.9174,26200.0
2013-01-04 13:15:00,33.02,33.03,33.02,33.02,34500.0,21.9174,21.924,21.9174,21.9174,34500.0
2013-01-04 13:20:00,33.02,33.04,33.02,33.04,83800.0,21.9174,21.9307,21.9174,21.9307,83800.0
2013-01-04 13:25:00,33.04,33.07,33.03,33.07,88100.0,21.9307,21.9506,21.924,21.9506,88100.0
2013-01-04 13:30:00,33.07,33.1,33.07,33.1,35300.0,21.9506,21.9705,21.9506,21.9705,35300.0
2013-01-04 13:35:00,33.1,33.1,33.07,33.09,72400.0,21.9705,21.9705,21.9506,21.9639,72400.0
2013-01-04 13:40:00,33.09,33.1,33.07,33.1,62000.0,21.9639,21.9705,21.9506,21.9705,62000.0
2013-01-04 13:45:00,33.1,33.11,33.09,33.11,29700.0,21.9705,21.9771,21.9639,21.9771,29700.0
2013-01-04 13:50:00,33.11,33.11,33.06,33.07,47600.0,21.9771,21.9771,21.9439,21.9506,47600.0
2013-01-04 13:55:00,33.07,33.08,33.06,33.08,23500.0,21.9506,21.9572,21.9439,21.9572,23500.0
2013-01-04 14:00:00,33.08,33.09,33.07,33.09,39700.0,21.9572,21.9639,21.9506,21.9639,39700.0
2013-01-04 14:05:00,33.09,33.11,33.09,33.11,56400.0,21.9639,21.9771,21.9639,21.9771,56400.0
2013-01-04 14:10:00,33.11,33.11,33.09,33.1,54900.0,21.9771,21.9771,21.9639,21.9705,54900.0
2013-01-04 14:15:00,33.09,33.11,33.09,33.09,77800.0,21.9639,21.9771,21.9639,21.9639,77800.0
2013-01-04 14:20:00,33.1,33.11,33.09,33.09,75500.0,21.9705,21.9771,21.9639,21.9639,75500.0
2013-01-04 14:25:00,33.1,33.13,33.09,33.12,120600.0,21.9705,21.9904,21.9639,21.9838,120600.0
2013-01-04 14:30:00,33.12,33.13,33.1,33.13,69800.0,21.9838,21.9904,21.9705,21.9904,69800.0
2013-01-04 14:35:00,33.13,33.14,33.12,33.13,46700.0,21.9904,21.997,21.9838,21.9904,46700.0
2013-01-04 14:40:00,33.13,33.14,33.12,33.14,61800.0,21.9904,21.997,21.9838,21.997,61800.0
2013-01-04 14:45:00,33.14,33.15,33.11,33.12,107900.0,21.997,22.0037,21.9771,21.9838,107900.0
2013-01-04 14:50:00,33.12,33.12,33.08,33.1,89100.0,21.9838,21.9838,21.9572,21.9705,89100.0
2013-01-04 14:55:00,33.09,33.11,33.09,33.09,88200.0,21.9639,21.9771,21.9639,21.9639,88200.0
2013-01-04 15:00:00,33.1,33.12,33.09,33.12,93600.0,21.9705,21.9838,21.9639,21.9838,93600.0
2013-01-04 15:05:00,33.12,33.15,33.12,33.12,173900.0,21.9838,22.0037,21.9838,21.9838,173900.0
2013-01-04 15:10:00,33.12,33.15,33.12,33.15,148400.0,21.9838,22.0037,21.9838,22.0037,148400.0
2013-01-04 15:15:00,33.15,33.18,33.15,33.15,179900.0,22.0037,22.0236,22.0037,22.0037,179900.0
2013-01-04 15:20:00,33.14,33.16,33.14,33.15,298100.0,21.997,22.0103,21.997,22.0037,298100.0
2013-01-04 15:25:00,33.15,33.22,33.14,33.22,160500.0,22.0037,22.0501,21.997,22.0501,160500.0
2013-01-04 15:30:00,33.22,33.24,33.21,33.23,106700.0,22.0501,22.0634,22.0435,22.0568,106700.0
2013-01-04 15:35:00,33.24,33.26,33.23,33.26,178900.0,22.0634,22.0767,22.0568,22.0767,178900.0
2013-01-04 15:40:00,33.26,33.3,33.23,33.29,248100.0,22.0767,22.1033,22.0568,22.0966,248100.0
2013-01-04 15:45:00,33.28,33.28,33.19,33.21,211000.0,22.09,22.09,22.0302,22.0435,211000.0
2013-01-04 15:50:00,33.21,33.28,33.2,33.25,258300.0,22.0435,22.09,22.0369,22.0701,258300.0
2013-01-04 15:55:00,33.25,33.26,33.19,33.22,694900.0,22.0701,22.0767,22.0302,22.0501,694900.0
2013-01-07 09:30:00,33.11,33.17,33.07,33.12,159800.0,21.9771,22.017,21.9506,21.9838,159800.0
2013-01-07 09:35:00,33.12,33.13,32.94,32.94,210800.0,21.9838,21.9904,21.8643,21.8643,210800.0
2013-01-07 09:40:00,32.95,32.97,32.92,32.97,96400.0,21.8709,21.8842,21.851,21.8842,96400.0
2013-01-07 09:45:00,32.96,32.99,32.92,32.98,152000.0,21.8776,21.8975,21.851,21.8908,152000.0
2013-01-07 09:50:00,32.98,32.99,32.93,32.94,208500.0,21.8908,21.8975,21.8577,21.8643,208500.0
2013-01-07 09:55:00,32.94,32.95,32.91,32.92,150900.0,21.8643,21.8709,21.8444,21.851,150900.0
2013-01-07 10:00:00,32.93,32.94,32.88,32.9,375400.0,21.8577,21.8643,21.8245,21.8377,375400.0
2013-01-07 10:05:00,32.9,32.9,32.87,32.88,385500.0,21.8377,21.8377,21.8178,21.8245,385500.0
2013-01-07 10:10:00,32.88,32.88,32.82,32.84,190800.0,21.8245,21.8245,21.7846,21.7979,190800.0
2013-01-07 10:15:00,32.84,32.85,32.8,32.8,126100.0,21.7979,21.8046,21.7714,21.7714,126100.0
2013-01-07 10:20:00,32.81,32.81,32.75,32.81,347300.0,21.778,21.778,21.7382,21.778,347300.0
2013-01-07 10:25:00,32.81,32.85,32.79,32.84,115400.0,21.778,21.8046,21.7647,21.7979,115400.0
2013-01-07 10:30:00,32.84,32.9,32.82,32.9,82400.0,21.7979,21.8377,21.7846,21.8377,82400.0
2013-01-07 10:35:00,32.89,32.91,32.87,32.91,116400.0,21.8311,21.8444,21.8178,21.8444,116400.0
2013-01-07 10:40:00,32.91,32.94,32.9,32.91,67000.0,21.8444,21.8643,21.8377,21.8444,67000.0
2013-01-07 10:45:00,32.91,32.93,32.9,32.91,123500.0,21.8444,21.8577,21.8377,21.8444,123500.0
2013-01-07 10:50:00,32.9,32.92,32.89,32.9,107200.0,21.8377,21.851,21.8311,21.8377,107200.0
2013-01-07 10:55:00,32.9,32.94,32.9,32.91,95800.0,21.8377,21.8643,21.8377,21.8444,95800.0
2013-01-07 11:00:00,32.92,32.94,32.91,32.92,34200.0,21.851,21.8643,21.8444,21.851,34200.0
2013-01-07 11:05:00,32.93,32.93,32.91,32.93,57300.0,21.8577,21.8577,21.8444,21.8577,57300.0
2013-01-07 11:10:00,32.92,32.93,32.91,32.92,48900.0,21.851,21.8577,21.8444,21.851,48900.0
2013-01-07 11:15:00,32.91,32.93,32.91,32.93,53200.0,21.8444,21.8577,21.8444,21.8577,53200.0
2013-01-07 11:20:00,32.93,32.94,32.91,32.92,50700.0,21.8577,21.8643,21.8444,21.851,50700.0
2013-01-07 11:25:00,32.92,32.94,32.91,32.92,76900.0,21.851,21.8643,21.8444,21.851,76900.0
2013-01-07 11:30:00,32.92,32.95,32.92,32.93,45400.0,21.851,21.8709,21.851,21.8577,45400.0
2013-01-07 11:35:00,32.92,32.93,32.92,32.92,25600.0,21.851,21.8577,21.851,21.851,25600.0
2013-01-07 11:40:00,32.92,32.94,32.92,32.92,50400.0,21.851,21.8643,21.851,21.851,50400.0
2013-01-07 11:45:00,32.92,32.93,32.86,32.88,97600.0,21.851,21.8577,21.8112,21.8245,97600.0
2013-01-07 11:50:00,32.88,32.89,32.85,32.87,53200.0,21.8245,21.8311,21.8046,21.8178,53200.0
2013-01-07 11:55:00,32.87,32.88,32.86,32.87,39200.0,21.8178,21.8245,21.8112,21.8178,39200.0
2013-01-07 12:00:00,32.88,32.88,32.84,32.84,53700.0,21.8245,21.8245,21.7979,21.7979,53700.0
2013-01-07 12:05:00,32.84,32.88,32.84,32.85,36700.0,21.7979,21.8245,21.7979,21.8046,36700.0
2013-01-07 12:10:00,32.85,32.87,32.84,32.84,66500.0,21.8046,21.8178,21.7979,21.7979,66500.0
2013-01-07 12:15:00,32.84,32.87,32.84,32.84,34400.0,21.7979,21.8178,21.7979,21.7979,34400.0
2013-01-07 12:20:00,32.85,32.86,32.84,32.85,29800.0,21.8046,21.8112,21.7979,21.8046,29800.0
2013-01-07 12:25:00,32.86,32.86,32.82,32.85,75400.0,21.8112,21.8112,21.7846,21.8046,75400.0
2013-01-07 12:30:00,32.86,32.88,32.85,32.85,68700.0,21.8112,21.8245,21.8046,21.8046,68700.0
2013-01-07 12:35:00,32.85,32.89,32.85,32.89,32000.0,21.8046,21.8311,21.8046,21.8311,32000.0
2013-01-07 12:40:00,32.89,32.9,32.86,32.89,107300.0,21.8311,21.8377,21.8112,21.8311,107300.0
2013-01-07 12:45:00,32.89,32.91,32.89,32.91,55100.0,21.8311,21.8444,21.8311,21.8444,55100.0
2013-01-07 12:50:00,32.9,32.91,32.86,32.87,50100.0,21.8377,21.8444,21.8112,21.8178,50100.0
2013-01-07 12:55:00,32.87,32.89,32.84,32.87,110100.0,21.8178,21.8311,21.7979,21.8178,110100.0
2013-01-07 13:00:00,32.88,32.91,32.87,32.9,127100.0,21.8245,21.8444,21.8178,21.8377,127100.0
2013-01-07 13:05:00,32.9,32.91,32.89,32.89,30000.0,21.8377,21.8444,21.8311,21.8311,30000.0
2013-01-07 13:10:00,32.9,32.91,32.89,32.9,31900.0,21.8377,21.8444,21.8311,21.8377,31900.0
2013-01-07 13:15:00,32.9,32.91,32.89,32.9,26900.0,21.8377,21.8444,21.8311,21.8377,26900.0
2013-01-07 13:20:00,32.89,32.9,32.88,32.89,33000.0,21.8311,21.8377,21.8245,21.8311,33000.0
2013-01-07 13:25:00,32.89,32.91,32.88,32.9,58600.0,21.8311,21.8444,21.8245,21.8377,58600.0
2013-01-07 13:30:00,32.9,32.91,32.88,32.9,81200.0,21.8377,21.8444,21.8245,21.8377,81200.0
2013-01-07 13:35:00,32.89,32.9,32.86,32.86,65200.0,21.8311,21.8377,21.8112,21.8112,65200.0
2013-01-07 13:40:00,32.86,32.88,32.84,32.85,51900.0,21.8112,21.8245,21.7979,21.8046,51900.0
2013-01-07 13:45:00,32.84,32.9,32.84,32.89,50000.0,21.7979,21.8377,21.7979,21.8311,50000.0
2013-01-07 13:50:00,32.89,32.91,32.88,32.91,42400.0,21.8311,21.8444,21.8245,21.8444,42400.0
2013-01-07 13:55:00,32.91,32.91,32.89,32.9,15400.0,21.8444,21.8444,21.8311,21.8377,15400.0
2013-01-07 14:00:00,32.89,32.92,32.89,32.91,38700.0,21.8311,21.851,21.8311,21.8444,38700.0
2013-01-07 14:05:00,32.91,32.94,32.91,32.93,39900.0,21.8444,21.8643,21.8444,21.8577,39900.0
2013-01-07 14:10:00,32.93,32.94,32.92,32.92,71100.0,21.8577,21.8643,21.851,21.851,71100.0
2013-01-07 14:15:00,32.92,32.94,32.91,32.93,59700.0,21.851,21.8643,21.8444,21.8577,59700.0
2013-01-07 14:20:00,32.92,32.95,32.92,32.93,43000.0,21.851,21.8709,21.851,21.8577,43000.0
2013-01-07 14:25:00,32.93,32.95,32.93,32.94,86300.0,21.8577,21.8709,21.8577,21.8643,86300.0
2013-01-07 14:30:00,32.95,32.97,32.94,32.97,79900.0,21.8709,21.8842,21.8643,21.8842,79900.0
2013-01-07 14:35:00,32.97,32.97,32.94,32.95,89400.0,21.8842,21.8842,21.8643,21.8709,89400.0
2013-01-07 14:40:00,32.95,32.95,32.94,32.95,84700.0,21.8709,21.8709,21.8643,21.8709,84700.0
2013-01-07 14:45:00,32.95,32.95,32.93,32.93,56700.0,21.8709,21.8709,21.8577,21.8577,56700.0
2013-01-07 14:50:00,32.93,32.96,32.93,32.96,58700.0,21.8577,21.8776,21.8577,21.8776,58700.0
2013-01-07 14:55:00,32.95,32.97,32.94,32.95,63700.0,21.8709,21.8842,21.8643,21.8709,63700.0
2013-01-07 15:00:00,32.95,32.96,32.94,32.95,27500.0,21.8709,21.8776,21.8643,21.8709,27500.0
2013-01-07 15:05:00,32.95,32.97,32.94,32.95,84900.0,21.8709,21.8842,21.8643,21.8709,84900.0
2013-01-07 15:10:00,32.95,32.96,32.94,32.95,56200.0,21.8709,21.8776,21.8643,21.8709,56200.0
2013-01-07 15:15:00,32.95,32.96,32.94,32.95,68700.0,21.8709,21.8776,21.8643,21.8709,68700.0
2013-01-07 15:20:00,32.94,32.95,32.94,32.95,34800.0,21.8643,21.8709,21.8643,21.8709,34800.0
2013-01-07 15:25:00,32.95,33.02,32.94,32.98,148400.0,21.8709,21.9174,21.8643,21.8908,148400.0
2013-01-07 15:30:00,32.98,32.99,32.97,32.97,65900.0,21.8908,21.8975,21.8842,21.8842,65900.0
2013-01-07 15:35:00,32.97,32.98,32.94,32.94,90000.0,21.8842,21.8908,21.8643,21.8643,90000.0
2013-01-07 15:40:00,32.94,32.98,32.94,32.97,111400.0,21.8643,21.8908,21.8643,21.8842,111400.0
2013-01-07 15:45:00,32.97,32.97,32.96,32.97,118700.0,21.8842,21.8842,21.8776,21.8842,118700.0
2013-01-07 15:50:00,32.96,32.97,32.89,32.89,302300.0,21.8776,21.8842,21.8311,21.8311,302300.0
2013-01-07 15:55:00,32.9,32.94,32.88,32.91,561200.0,21.8377,21.8643,21.8245,21.8444,561200.0
2013-01-08 09:30:00,32.76,32.86,32.76,32.84,113500.0,21.7448,21.8112,21.7448,21.7979,113500.0
2013-01-08 09:35:00,32.84,32.89,32.8,32.84,62600.0,21.7979,21.8311,21.7714,21.7979,62600.0
2013-01-08 09:40:00,32.85,32.85,32.77,32.85,68100.0,21.8046,21.8046,21.7515,21.8046,68100.0
2013-01-08 09:45:00,32.84,32.85,32.78,32.79,84100.0,21.7979,21.8046,21.7581,21.7647,84100.0
2013-01-08 09:50:00,32.78,32.84,32.78,32.83,71200.0,21.7581,21.7979,21.7581,21.7913,71200.0
2013-01-08 09:55:00,32.83,32.86,32.8,32.82,83300.0,21.7913,21.8112,21.7714,21.7846,83300.0
2013-01-08 10:00:00,32.82,32.84,32.79,32.79,145500.0,21.7846,21.7979,21.7647,21.7647,145500.0
2013-01-08 10:05:00,32.79,32.8,32.76,32.76,120200.0,21.7647,21.7714,21.7448,21.7448,120200.0
2013-01-08 10:10:00,32.76,32.77,32.68,32.69,112600.0,21.7448,21.7515,21.6917,21.6984,112600.0
2013-01-08 10:15:00,32.68,32.69,32.65,32.66,83200.0,21.6917,21.6984,21.6718,21.6784,83200.0
2013-01-08 10:20:00,32.65,32.7,32.64,32.7,115500.0,21.6718,21.705,21.6652,21.705,115500.0
2013-01-08 10:25:00,32.69,32.78,32.69,32.77,160100.0,21.6984,21.7581,21.6984,21.7515,160100.0
2013-01-08 10:30:00,32.77,32.79,32.74,32.78,142300.0,21.7515,21.7647,21.7315,21.7581,142300.0
2013-01-08 10:35:00,32.78,32.82,32.76,32.77,82100.0,21.7581,21.7846,21.7448,21.7515,82100.0
2013-01-08 10:40:00,32.77,32.8,32.76,32.79,39000.0,21.7515,21.7714,21.7448,21.7647,39000.0
2013-01-08 10:45:00,32.78,32.82,32.78,32.81,53200.0,21.7581,21.7846,21.7581,21.778,53200.0
2013-01-08 10:50:00,32.82,32.83,32.8,32.8,81700.0,21.7846,21.7913,21.7714,21.7714,81700.0
2013-01-08 10:55:00,32.8,32.84,32.8,32.8,55000.0,21.7714,21.7979,21.7714,21.7714,55000.0
2013-01-08 11:00:00,32.8,32.84,32.8,32.84,219800.0,21.7714,21.7979,21.7714,21.7979,219800.0
2013-01-08 11:05:00,32.83,32.84,32.76,32.77,107100.0,21.7913,21.7979,21.7448,21.7515,107100.0
2013-01-08 11:10:00,32.77,32.79,32.76,32.78,70800.0,21.7515,21.7647,21.7448,21.7581,70800.0
2013-01-08 11:15:00,32.78,32.81,32.78,32.8,29400.0,21.7581,21.778,21.7581,21.7714,29400.0
2013-01-08 11:20:00,32.81,32.83,32.8,32.83,44200.0,21.778,21.7913,21.7714,21.7913,44200.0
2013-01-08 11:25:00,32.82,32.83,32.81,32.82,24300.0,21.7846,21.7913,21.778,21.7846,24300.0
2013-01-08 11:30:00,32.82,32.83,32.81,32.83,19100.0,21.7846,21.7913,21.778,21.7913,19100.0
2013-01-08 11:35:00,32.82,32.87,32.82,32.87,90900.0,21.7846,21.8178,21.7846,21.8178,90900.0
2013-01-08 11:40:00,32.86,32.87,32.85,32.86,64300.0,21.8112,21.8178,21.8046,21.8112,64300.0
2013-01-08 11:45:00,32.86,32.86,32.85,32.85,19600.0,21.8112,21.8112,21.8046,21.8046,19600.0
2013-01-08 11:50:00,32.86,32.86,32.81,32.82,78000.0,21.8112,21.8112,21.778,21.7846,78000.0
2013-01-08 11:55:00,32.81,32.87,32.81,32.85,77800.0,21.778,21.8178,21.778,21.8046,77800.0
2013-01-08 12:00:00,32.85,32.92,32.84,32.92,158200.0,21.8046,21.851,21.7979,21.851,158200.0
2013-01-08 12:05:00,32.91,32.94,32.87,32.88,60200.0,21.8444,21.8643,21.8178,21.8245,60200.0
2013-01-08 12:10:00,32.88,32.88,32.86,32.87,28300.0,21.8245,21.8245,21.8112,21.8178,28300.0
2013-01-08 12:15:00,32.87,32.88,32.86,32.86,16700.0,21.8178,21.8245,21.8112,21.8112,16700.0
2013-01-08 12:20:00,32.86,32.87,32.86,32.86,27800.0,21.8112,21.8178,21.8112,21.8112,27800.0
2013-01-08 12:25:00,32.87,32.87,32.85,32.86,60000.0,21.8178,21.8178,21.8046,21.8112,60000.0
2013-01-08 12:30:00,32.86,32.87,32.85,32.85,43100.0,21.8112,21.8178,21.8046,21.8046,43100.0
2013-01-08 12:35:00,32.86,32.87,32.84,32.85,45400.0,21.8112,21.8178,21.7979,21.8046,45400.0
2013-01-08 12:40:00,32.85,32.86,32.84,32.84,29800.0,21.8046,21.8112,21.7979,21.7979,29800.0
2013-01-08 12:45:00,32.84,32.84,32.81,32.84,52600.0,21.7979,21.7979,21.778,21.7979,52600.0
2013-01-08 12:50:00,32.83,32.84,32.82,32.82,33400.0,21.7913,21.7979,21.7846,21.7846,33400.0
2013-01-08 12:55:00,32.82,32.83,32.81,32.82,13400.0,21.7846,21.7913,21.778,21.7846,13400.0
2013-01-08 13:00:00,32.82,32.84,32.81,32.84,66800.0,21.7846,21.7979,21.778,21.7979,66800.0
2013-01-08 13:05:00,32.84,32.84,32.81,32.82,42200.0,21.7979,21.7979,21.778,21.7846,42200.0
2013-01-08 13:10:00,32.82,32.83,32.8,32.82,73200.0,21.7846,21.7913,21.7714,21.7846,73200.0
2013-01-08 13:15:00,32.83,32.86,32.82,32.84,39400.0,21.7913,21.8112,21.7846,21.7979,39400.0
2013-01-08 13:20:00,32.84,32.85,32.84,32.84,13100.0,21.7979,21.8046,21.7979,21.7979,13100.0
2013-01-08 13:25:00,32.84,32.85,32.84,32.84,14600.0,21.7979,21.8046,21.7979,21.7979,14600.0
2013-01-08 13:30:00,32.84,32.89,32.84,32.89,82500.0,21.7979,21.8311,21.7979,21.8311,82500.0
2013-01-08 13:35:00,32.89,32.89,32.87,32.88,17900.0,21.8311,21.8311,21.8178,21.8245,17900.0
2013-01-08 13:40:00,32.87,32.88,32.86,32.87,65500.0,21.8178,21.8245,21.8112,21.8178,65500.0
2013-01-08 13:45:00,32.87,32.89,32.87,32.87,64300.0,21.8178,21.8311,21.8178,21.8178,64300.0
2013-01-08 13:50:00,32.88,32.88,32.87,32.87,10700.0,21.8245,21.8245,21.8178,21.8178,10700.0
2013-01-08 13:55:00,32.88,32.88,32.87,32.87,26900.0,21.8245,21.8245,21.8178,21.8178,26900.0
2013-01-08 14:00:00,32.87,32.92,32.87,32.92,113900.0,21.8178,21.851,21.8178,21.851,113900.0
2013-01-08 14:05:00,32.91,32.92,32.89,32.89,31100.0,21.8444,21.851,21.8311,21.8311,31100.0
2013-01-08 14:10:00,32.9,32.92,32.9,32.91,31000.0,21.8377,21.851,21.8377,21.8444,31000.0
2013-01-08 14:15:00,32.91,32.91,32.9,32.9,15200.0,21.8444,21.8444,21.8377,21.8377,15200.0
2013-01-08 14:20:00,32.9,32.91,32.88,32.91,40400.0,21.8377,21.8444,21.8245,21.8444,40400.0
2013-01-08 14:25:00,32.91,32.93,32.9,32.9,57300.0,21.8444,21.8577,21.8377,21.8377,57300.0
2013-01-08 14:30:00,32.9,32.92,32.89,32.9,31900.0,21.8377,21.851,21.8311,21.8377,31900.0
2013-01-08 14:35:00,32.9,32.92,32.88,32.91,81700.0,21.8377,21.851,21.8245,21.8444,81700.0
2013-01-08 14:40:00,32.91,32.93,32.89,32.9,69300.0,21.8444,21.8577,21.8311,21.8377,69300.0
2013-01-08 14:45:00,32.9,32.92,32.89,32.92,46500.0,21.8377,21.851,21.8311,21.851,46500.0
2013-01-08 14:50:00,32.91,32.92,32.9,32.91,38700.0,21.8444,21.851,21.8377,21.8444,38700.0
2013-01-08 14:55:00,32.9,32.91,32.9,32.91,22200.0,21.8377,21.8444,21.8377,21.8444,22200.0
2013-01-08 15:00:00,32.91,32.96,32.9,32.95,95800.0,21.8444,21.8776,21.8377,21.8709,95800.0
2013-01-08 15:05:00,32.96,32.96,32.91,32.96,85400.0,21.8776,21.8776,21.8444,21.8776,85400.0
2013-01-08 15:10:00,32.95,33.02,32.95,32.99,251100.0,21.8709,21.9174,21.8709,21.8975,251100.0
2013-01-08 15:15:00,32.99,33.0,32.95,32.95,77900.0,21.8975,21.9041,21.8709,21.8709,77900.0
2013-01-08 15:20:00,32.95,33.0,32.95,32.98,73500.0,21.8709,21.9041,21.8709,21.8908,73500.0
2013-01-08 15:25:00,32.98,33.0,32.97,33.0,61200.0,21.8908,21.9041,21.8842,21.9041,61200.0
2013-01-08 15:30:00,33.0,33.0,32.97,32.98,93900.0,21.9041,21.9041,21.8842,21.8908,93900.0
2013-01-08 15:35:00,32.99,32.99,32.93,32.94,177000.0,21.8975,21.8975,21.8577,21.8643,177000.0
2013-01-08 15:40:00,32.94,32.95,32.91,32.95,89500.0,21.8643,21.8709,21.8444,21.8709,89500.0
2013-01-08 15:45:00,32.95,32.97,32.9,32.91,206000.0,21.8709,21.8842,21.8377,21.8444,206000.0
2013-01-08 15:50:00,32.91,32.96,32.89,32.92,354200.0,21.8444,21.8776,21.8311,21.851,354200.0
2013-01-08 15:55:00,32.93,32.99,32.92,32.98,268500.0,21.8577,21.8975,21.851,21.8908,268500.0
2013-01-09 09:30:00,33.07,33.14,33.07,33.14,137200.0,21.9506,21.997,21.9506,21.997,137200.0
2013-01-09 09:35:00,33.14,33.19,33.1,33.12,171900.0,21.997,22.0302,21.9705,21.9838,171900.0
2013-01-09 09:40:00,33.12,33.18,33.12,33.17,370700.0,21.9838,22.0236,21.9838,22.017,370700.0
2013-01-09 09:45:00,33.16,33.2,33.15,33.2,220400.0,22.0103,22.0369,22.0037,22.0369,220400.0
2013-01-09 09:50:00,33.2,33.27,33.19,33.27,97400.0,22.0369,22.0833,22.0302,22.0833,97400.0
2013-01-09 09:55:00,33.27,33.34,33.27,33.32,190900.0,22.0833,22.1298,22.0833,22.1165,190900.0
2013-01-09 10:00:00,33.33,33.36,33.32,33.34,217700.0,22.1232,22.1431,22.1165,22.1298,217700.0
2013-01-09 10:05:00,33.35,33.36,33.31,33.35,118500.0,22.1364,22.1431,22.1099,22.1364,118500.0
2013-01-09 10:10:00,33.35,33.41,33.35,33.39,198900.0,22.1364,22.1763,22.1364,22.163,198900.0
2013-01-09 10:15:00,33.39,33.41,33.37,33.4,64700.0,22.163,22.1763,22.1497,22.1696,64700.0
2013-01-09 10:20:00,33.41,33.41,33.38,33.4,254500.0,22.1763,22.1763,22.1564,22.1696,254500.0
2013-01-09 10:25:00,33.41,33.44,33.4,33.43,57800.0,22.1763,22.1962,22.1696,22.1895,57800.0
2013-01-09 10:30:00,33.43,33.43,33.39,33.4,165200.0,22.1895,22.1895,22.163,22.1696,165200.0
2013-01-09 10:35:00,33.39,33.41,33.37,33.39,167500.0,22.163,22.1763,22.1497,22.163,167500.0
2013-01-09 10:40:00,33.39,33.4,33.32,33.32,227500.0,22.163,22.1696,22.1165,22.1165,227500.0
2013-01-09 10:45:00,33.32,33.36,33.3,33.32,188300.0,22.1165,22.1431,22.1033,22.1165,188300.0
2013-01-09 10:50:00,33.32,33.32,33.27,33.3,107200.0,22.1165,22.1165,22.0833,22.1033,107200.0
2013-01-09 10:55:00,33.29,33.32,33.27,33.3,77300.0,22.0966,22.1165,22.0833,22.1033,77300.0
2013-01-09 11:00:00,33.3,33.31,33.28,33.3,63300.0,22.1033,22.1099,22.09,22.1033,63300.0
2013-01-09 11:05:00,33.3,33.33,33.3,33.32,49400.0,22.1033,22.1232,22.1033,22.1165,49400.0
2013-01-09 11:10:00,33.31,33.32,33.29,33.31,38200.0,22.1099,22.1165,22.0966,22.1099,38200.0
2013-01-09 11:15:00,33.3,33.31,33.29,33.29,47100.0,22.1033,22.1099,22.0966,22.0966,47100.0
2013-01-09 11:20:00,33.29,33.3,33.28,33.28,55700.0,22.0966,22.1033,22.09,22.09,55700.0
2013-01-09 11:25:00,33.28,33.31,33.27,33.31,174800.0,22.09,22.1099,22.0833,22.1099,174800.0
2013-01-09 11:30:00,33.31,33.33,33.3,33.3,55400.0,22.1099,22.1232,22.1033,22.1033,55400.0
2013-01-09 11:35:00,33.3,33.3,33.28,33.29,20500.0,22.1033,22.1033,22.09,22.0966,20500.0
2013-01-09 11:40:00,33.28,33.3,33.28,33.28,42200.0,22.09,22.1033,22.09,22.09,42200.0
2013-01-09 11:45:00,33.28,33.3,33.28,33.3,19100.0,22.09,22.1033,22.09,22.1033,19100.0
2013-01-09 11:50:00,33.29,33.31,33.2,33.21,125000.0,22.0966,22.1099,22.0369,22.0435,125000.0
2013-01-09 11:55:00,33.21,33.21,33.18,33.2,111200.0,22.0435,22.0435,22.0236,22.0369,111200.0
2013-01-09 12:00:00,33.2,33.23,33.2,33.23,34700.0,22.0369,22.0568,22.0369,22.0568,34700.0
2013-01-09 12:05:00,33.23,33.24,33.22,33.23,37600.0,22.0568,22.0634,22.0501,22.0568,37600.0
2013-01-09 12:10:00,33.24,33.24,33.2,33.2,52000.0,22.0634,22.0634,22.0369,22.0369,52000.0
2013-01-09 12:15:00,33.2,33.2,33.17,33.19,44900.0,22.0369,22.0369,22.017,22.0302,44900.0
2013-01-09 12:20:00,33.19,33.19,33.18,33.18,11200.0,22.0302,22.0302,22.0236,22.0236,11200.0
2013-01-09 12:25:00,33.18,33.19,33.18,33.18,24400.0,22.0236,22.0302,22.0236,22.0236,24400.0
2013-01-09 12:30:00,33.19,33.19,33.14,33.17,93300.0,22.0302,22.0302,21.997,22.017,93300.0
2013-01-09 12:35:00,33.18,33.18,33.12,33.13,46300.0,22.0236,22.0236,21.9838,21.9904,46300.0
2013-01-09 12:40:00,33.14,33.14,33.1,33.11,48000.0,21.997,21.997,21.9705,21.9771,48000.0
2013-01-09 12:45:00,33.1,33.12,33.09,33.12,69100.0,21.9705,21.9838,21.9639,21.9838,69100.0
2013-01-09 12:50:00,33.12,33.12,33.1,33.11,48800.0,21.9838,21.9838,21.9705,21.9771,48800.0
2013-01-09 12:55:00,33.12,33.16,33.11,33.15,30400.0,21.9838,22.0103,21.9771,22.0037,30400.0
2013-01-09 13:00:00,33.15,33.2,33.14,33.2,350900.0,22.0037,22.0369,21.997,22.0369,350900.0
2013-01-09 13:05:00,33.2,33.23,33.2,33.22,117500.0,22.0369,22.0568,22.0369,22.0501,117500.0
2013-01-09 13:10:00,33.22,33.23,33.2,33.22,101000.0,22.0501,22.0568,22.0369,22.0501,101000.0
2013-01-09 13:15:00,33.21,33.29,33.21,33.27,138400.0,22.0435,22.0966,22.0435,22.0833,138400.0
2013-01-09 13:20:00,33.27,33.28,33.23,33.23,50700.0,22.0833,22.09,22.0568,22.0568,50700.0
2013-01-09 13:25:00,33.23,33.28,33.23,33.27,95800.0,22.0568,22.09,22.0568,22.0833,95800.0
2013-01-09 13:30:00,33.27,33.29,33.26,33.26,52200.0,22.0833,22.0966,22.0767,22.0767,52200.0
2013-01-09 13:35:00,33.26,33.27,33.23,33.27,107200.0,22.0767,22.0833,22.0568,22.0833,107200.0
2013-01-09 13:40:00,33.27,33.28,33.26,33.27,60900.0,22.0833,22.09,22.0767,22.0833,60900.0
2013-01-09 13:45:00,33.27,33.29,33.27,33.27,61800.0,22.0833,22.0966,22.0833,22.0833,61800.0
2013-01-09 13:50:00,33.27,33.28,33.25,33.25,44800.0,22.0833,22.09,22.0701,22.0701,44800.0
2013-01-09 13:55:00,33.25,33.26,33.21,33.22,152500.0,22.0701,22.0767,22.0435,22.0501,152500.0
2013-01-09 14:00:00,33.22,33.22,33.18,33.2,53200.0,22.0501,22.0501,22.0236,22.0369,53200.0
2013-01-09 14:05:00,33.2,33.21,33.2,33.2,29300.0,22.0369,22.0435,22.0369,22.0369,29300.0
2013-01-09 14:10:00,33.21,33.22,33.2,33.22,34300.0,22.0435,22.0501,22.0369,22.0501,34300.0
2013-01-09 14:15:00,33.22,33.22,33.2,33.22,106500.0,22.0501,22.0501,22.0369,22.0501,106500.0
2013-01-09 14:20:00,33.22,33.23,33.21,33.21,75200.0,22.0501,22.0568,22.0435,22.0435,75200.0
2013-01-09 14:25:00,33.22,33.23,33.21,33.23,53700.0,22.0501,22.0568,22.0435,22.0568,53700.0
2013-01-09 14:30:00,33.23,33.25,33.22,33.25,50700.0,22.0568,22.0701,22.0501,22.0701,50700.0
2013-01-09 14:35:00,33.25,33.25,33.19,33.2,184600.0,22.0701,22.0701,22.0302,22.0369,184600.0
2013-01-09 14:40:00,33.2,33.22,33.18,33.18,163900.0,22.0369,22.0501,22.0236,22.0236,163900.0
2013-01-09 14:45:00,33.18,33.21,33.18,33.18,104600.0,22.0236,22.0435,22.0236,22.0236,104600.0
2013-01-09 14:50:00,33.18,33.19,33.17,33.18,103000.0,22.0236,22.0302,22.017,22.0236,103000.0
2013-01-09 14:55:00,33.17,33.18,33.13,33.13,68800.0,22.017,22.0236,21.9904,21.9904,68800.0
2013-01-09 15:00:00,33.13,33.16,33.11,33.15,115900.0,21.9904,22.0103,21.9771,22.0037,115900.0
2013-01-09 15:05:00,33.15,33.17,33.13,33.16,72600.0,22.0037,22.017,21.9904,22.0103,72600.0
2013-01-09 15:10:00,33.15,33.2,33.15,33.19,109800.0,22.0037,22.0369,22.0037,22.0302,109800.0
2013-01-09 15:15:00,33.19,33.2,33.17,33.19,122100.0,22.0302,22.0369,22.017,22.0302,122100.0
2013-01-09 15:20:00,33.19,33.25,33.18,33.25,156200.0,22.0302,22.0701,22.0236,22.0701,156200.0
2013-01-09 15:25:00,33.25,33.25,33.2,33.2,120700.0,22.0701,22.0701,22.0369,22.0369,120700.0
2013-01-09 15:30:00,33.2,33.21,33.14,33.14,98500.0,22.0369,22.0435,21.997,21.997,98500.0
2013-01-09 15:35:00,33.14,33.16,33.14,33.14,134700.0,21.997,22.0103,21.997,21.997,134700.0
2013-01-09 15:40:00,33.15,33.2,33.14,33.19,201000.0,22.0037,22.0369,21.997,22.0302,201000.0
2013-01-09 15:45:00,33.19,33.25,33.18,33.2,329100.0,22.0302,22.0701,22.0236,22.0369,329100.0
2013-01-09 15:50:00,33.2,33.23,33.19,33.22,230600.0,22.0369,22.0568,22.0302,22.0501,230600.0
2013-01-09 15:55:00,33.22,33.28,33.22,33.26,507600.0,22.0501,22.09,22.0501,22.0767,507600.0
2013-01-10 09:30:00,33.56,33.8,33.47,33.49,391700.0,22.2758,22.4351,22.2161,22.2294,391700.0
2013-01-10 09:35:00,33.49,33.49,33.37,33.4,162100.0,22.2294,22.2294,22.1497,22.1696,162100.0
2013-01-10 09:40:00,33.4,33.41,33.33,33.35,168300.0,22.1696,22.1763,22.1232,22.1364,168300.0
2013-01-10 09:45:00,33.35,33.38,33.27,33.29,86400.0,22.1364,22.1564,22.0833,22.0966,86400.0
2013-01-10 09:50:00,33.3,33.37,33.28,33.36,81800.0,22.1033,22.1497,22.09,22.1431,81800.0
2013-01-10 09:55:00,33.36,33.41,33.35,33.41,281400.0,22.1431,22.1763,22.1364,22.1763,281400.0
2013-01-10 10:00:00,33.41,33.47,33.39,33.46,308900.0,22.1763,22.2161,22.163,22.2095,308900.0
2013-01-10 10:05:00,33.47,33.56,33.44,33.51,129200.0,22.2161,22.2758,22.1962,22.2426,129200.0
2013-01-10 10:10:00,33.51,33.52,33.47,33.47,53600.0,22.2426,22.2493,22.2161,22.2161,53600.0
2013-01-10 10:15:00,33.46,33.47,33.44,33.45,72400.0,22.2095,22.2161,22.1962,22.2028,72400.0
2013-01-10 10:20:00,33.44,33.52,33.43,33.5,116100.0,22.1962,22.2493,22.1895,22.236,116100.0
2013-01-10 10:25:00,33.5,33.5,33.47,33.47,36700.0,22.236,22.236,22.2161,22.2161,36700.0
2013-01-10 10:30:00,33.47,33.47,33.43,33.44,144700.0,22.2161,22.2161,22.1895,22.1962,144700.0
2013-01-10 10:35:00,33.44,33.44,33.38,33.4,53000.0,22.1962,22.1962,22.1564,22.1696,53000.0
2013-01-10 10:40:00,33.39,33.43,33.36,33.4,59200.0,22.163,22.1895,22.1431,22.1696,59200.0
2013-01-10 10:45:00,33.4,33.41,33.36,33.36,57400.0,22.1696,22.1763,22.1431,22.1431,57400.0
2013-01-10 10:50:00,33.36,33.38,33.35,33.38,42400.0,22.1431,22.1564,22.1364,22.1564,42400.0
2013-01-10 10:55:00,33.37,33.38,33.31,33.32,59700.0,22.1497,22.1564,22.1099,22.1165,59700.0
2013-01-10 11:00:00,33.32,33.36,33.29,33.34,75300.0,22.1165,22.1431,22.0966,22.1298,75300.0
2013-01-10 11:05:00,33.33,33.36,33.33,33.34,30600.0,22.1232,22.1431,22.1232,22.1298,30600.0
2013-01-10 11:10:00,33.34,33.36,33.3,33.31,62000.0,22.1298,22.1431,22.1033,22.1099,62000.0
2013-01-10 11:15:00,33.3,33.36,33.3,33.36,50900.0,22.1033,22.1431,22.1033,22.1431,50900.0
2013-01-10 11:20:00,33.36,33.39,33.36,33.38,57600.0,22.1431,22.163,22.1431,22.1564,57600.0
2013-01-10 11:25:00,33.38,33.4,33.37,33.4,41200.0,22.1564,22.1696,22.1497,22.1696,41200.0
2013-01-10 11:30:00,33.39,33.4,33.38,33.38,25000.0,22.163,22.1696,22.1564,22.1564,25000.0
2013-01-10 11:35:00,33.39,33.39,33.32,33.33,86700.0,22.163,22.163,22.1165,22.1232,86700.0
2013-01-10 11:40:00,33.33,33.34,33.31,33.34,51100.0,22.1232,22.1298,22.1099,22.1298,51100.0
2013-01-10 11:45:00,33.34,33.36,33.26,33.29,310800.0,22.1298,22.1431,22.0767,22.0966,310800.0
2013-01-10 11:50:00,33.3,33.3,33.26,33.27,118300.0,22.1033,22.1033,22.0767,22.0833,118300.0
2013-01-10 11:55:00,33.28,33.31,33.27,33.29,64800.0,22.09,22.1099,22.0833,22.0966,64800.0
2013-01-10 12:00:00,33.3,33.3,33.26,33.26,44300.0,22.1033,22.1033,22.0767,22.0767,44300.0
2013-01-10 12:05:00,33.26,33.28,33.25,33.25,58100.0,22.0767,22.09,22.0701,22.0701,58100.0
2013-01-10 12:10:00,33.26,33.27,33.24,33.26,108400.0,22.0767,22.0833,22.0634,22.0767,108400.0
2013-01-10 12:15:00,33.26,33.26,33.25,33.25,46700.0,22.0767,22.0767,22.0701,22.0701,46700.0
2013-01-10 12:20:00,33.26,33.26,33.24,33.24,42000.0,22.0767,22.0767,22.0634,22.0634,42000.0
2013-01-10 12:25:00,33.25,33.25,33.2,33.25,77100.0,22.0701,22.0701,22.0369,22.0701,77100.0
2013-01-10 12:30:00,33.25,33.27,33.24,33.26,67700.0,22.0701,22.0833,22.0634,22.0767,67700.0
2013-01-10 12:35:00,33.26,33.27,33.26,33.26,25400.0,22.0767,22.0833,22.0767,22.0767,25400.0
2013-01-10 12:40:00,33.27,33.3,33.26,33.29,62400.0,22.0833,22.1033,22.0767,22.0966,62400.0
2013-01-10 12:45:00,33.3,33.32,33.29,33.3,72800.0,22.1033,22.1165,22.0966,22.1033,72800.0
2013-01-10 12:50:00,33.31,33.31,33.29,33.31,94700.0,22.1099,22.1099,22.0966,22.1099,94700.0
2013-01-10 12:55:00,33.3,33.38,33.3,33.37,83200.0,22.1033,22.1564,22.1033,22.1497,83200.0
2013-01-10 13:00:00,33.38,33.4,33.33,33.33,100300.0,22.1564,22.1696,22.1232,22.1232,100300.0
2013-01-10 13:05:00,33.33,33.35,33.32,33.33,93100.0,22.1232,22.1364,22.1165,22.1232,93100.0
2013-01-10 13:10:00,33.33,33.33,33.31,33.31,29700.0,22.1232,22.1232,22.1099,22.1099,29700.0
2013-01-10 13:15:00,33.32,33.32,33.3,33.32,32300.0,22.1165,22.1165,22.1033,22.1165,32300.0
2013-01-10 13:20:00,33.31,33.34,33.31,33.32,47600.0,22.1099,22.1298,22.1099,22.1165,47600.0
2013-01-10 13:25:00,33.33,33.34,33.31,33.32,101500.0,22.1232,22.1298,22.1099,22.1165,101500.0
2013-01-10 13:30:00,33.33,33.34,33.3,33.34,58200.0,22.1232,22.1298,22.1033,22.1298,58200.0
2013-01-10 13:35:00,33.34,33.34,33.33,33.33,35600.0,22.1298,22.1298,22.1232,22.1232,35600.0
2013-01-10 13:40:00,33.34,33.39,33.33,33.35,137800.0,22.1298,22.163,22.1232,22.1364,137800.0
2013-01-10 13:45:00,33.36,33.38,33.35,33.36,49100.0,22.1431,22.1564,22.1364,22.1431,49100.0
2013-01-10 13:50:00,33.36,33.37,33.35,33.35,29400.0,22.1431,22.1497,22.1364,22.1364,29400.0
2013-01-10 13:55:00,33.36,33.41,33.35,33.39,75100.0,22.1431,22.1763,22.1364,22.163,75100.0
2013-01-10 14:00:00,33.39,33.39,33.37,33.38,134500.0,22.163,22.163,22.1497,22.1564,134500.0
2013-01-10 14:05:00,33.38,33.4,33.38,33.38,75200.0,22.1564,22.1696,22.1564,22.1564,75200.0
2013-01-10 14:10:00,33.39,33.4,33.38,33.39,139200.0,22.163,22.1696,22.1564,22.163,139200.0
2013-01-10 14:15:00,33.39,33.42,33.38,33.41,94900.0,22.163,22.1829,22.1564,22.1763,94900.0
2013-01-10 14:20:00,33.42,33.43,33.38,33.39,141500.0,22.1829,22.1895,22.1564,22.163,141500.0
2013-01-10 14:25:00,33.39,33.42,33.38,33.42,294500.0,22.163,22.1829,22.1564,22.1829,294500.0
2013-01-10 14:30:00,33.41,33.43,33.4,33.4,74900.0,22.1763,22.1895,22.1696,22.1696,74900.0
2013-01-10 14:35:00,33.4,33.45,33.4,33.44,82400.0,22.1696,22.2028,22.1696,22.1962,82400.0
2013-01-10 14:40:00,33.44,33.48,33.43,33.47,90600.0,22.1962,22.2227,22.1895,22.2161,90600.0
2013-01-10 14:45:00,33.48,33.52,33.47,33.51,106300.0,22.2227,22.2493,22.2161,22.2426,106300.0
2013-01-10 14:50:00,33.51,33.57,33.5,33.54,100500.0,22.2426,22.2825,22.236,22.2626,100500.0
2013-01-10 14:55:00,33.54,33.56,33.53,33.55,127000.0,22.2626,22.2758,22.2559,22.2692,127000.0
2013-01-10 15:00:00,33.55,33.58,33.54,33.58,181800.0,22.2692,22.2891,22.2626,22.2891,181800.0
2013-01-10 15:05:00,33.58,33.58,33.54,33.55,134900.0,22.2891,22.2891,22.2626,22.2692,134900.0
2013-01-10 15:10:00,33.55,33.57,33.54,33.56,166000.0,22.2692,22.2825,22.2626,22.2758,166000.0
2013-01-10 15:15:00,33.55,33.57,33.54,33.57,157100.0,22.2692,22.2825,22.2626,22.2825,157100.0
2013-01-10 15:20:00,33.57,33.59,33.57,33.58,184900.0,22.2825,22.2957,22.2825,22.2891,184900.0
2013-01-10 15:25:00,33.59,33.61,33.57,33.61,223100.0,22.2957,22.309,22.2825,22.309,223100.0
2013-01-10 15:30:00,33.6,33.62,33.6,33.61,142800.0,22.3024,22.3157,22.3024,22.309,142800.0
2013-01-10 15:35:00,33.61,33.64,33.6,33.6,333500.0,22.309,22.3289,22.3024,22.3024,333500.0
2013-01-10 15:40:00,33.6,33.6,33.57,33.59,177600.0,22.3024,22.3024,22.2825,22.2957,177600.0
2013-01-10 15:45:00,33.59,33.6,33.59,33.59,142400.0,22.2957,22.3024,22.2957,22.2957,142400.0
2013-01-10 15:50:00,33.59,33.6,33.56,33.59,292500.0,22.2957,22.3024,22.2758,22.2957,292500.0
2013-01-10 15:55:00,33.59,33.64,33.59,33.63,716600.0,22.2957,22.3289,22.2957,22.3223,716600.0
2013-01-11 09:30:00,33.58,33.58,33.32,33.34,172100.0,22.2891,22.2891,22.1165,22.1298,172100.0
2013-01-11 09:35:00,33.33,33.39,33.22,33.23,153000.0,22.1232,22.163,22.0501,22.0568,153000.0
2013-01-11 09:40:00,33.23,33.37,33.23,33.37,115800.0,22.0568,22.1497,22.0568,22.1497,115800.0
2013-01-11 09:45:00,33.37,33.37,33.25,33.27,226400.0,22.1497,22.1497,22.0701,22.0833,226400.0
2013-01-11 09:50:00,33.27,33.28,33.24,33.24,102700.0,22.0833,22.09,22.0634,22.0634,102700.0
2013-01-11 09:55:00,33.24,33.3,33.23,33.29,109300.0,22.0634,22.1033,22.0568,22.0966,109300.0
2013-01-11 10:00:00,33.28,33.29,33.22,33.25,110100.0,22.09,22.0966,22.0501,22.0701,110100.0
2013-01-11 10:05:00,33.24,33.26,33.19,33.23,111900.0,22.0634,22.0767,22.0302,22.0568,111900.0
2013-01-11 10:10:00,33.22,33.26,33.19,33.26,70000.0,22.0501,22.0767,22.0302,22.0767,70000.0
2013-01-11 10:15:00,33.25,33.36,33.25,33.36,52700.0,22.0701,22.1431,22.0701,22.1431,52700.0
2013-01-11 10:20:00,33.36,33.41,33.31,33.4,105800.0,22.1431,22.1763,22.1099,22.1696,105800.0
2013-01-11 10:25:00,33.4,33.42,33.38,33.39,116500.0,22.1696,22.1829,22.1564,22.163,116500.0
2013-01-11 10:30:00,33.38,33.39,33.33,33.33,114900.0,22.1564,22.163,22.1232,22.1232,114900.0
2013-01-11 10:35:00,33.33,33.37,33.33,33.35,48400.0,22.1232,22.1497,22.1232,22.1364,48400.0
2013-01-11 10:40:00,33.35,33.45,33.35,33.43,88500.0,22.1364,22.2028,22.1364,22.1895,88500.0
2013-01-11 10:45:00,33.44,33.5,33.43,33.49,165600.0,22.1962,22.236,22.1895,22.2294,165600.0
2013-01-11 10:50:00,33.49,33.5,33.45,33.47,93600.0,22.2294,22.236,22.2028,22.2161,93600.0
2013-01-11 10:55:00,33.47,33.5,33.45,33.49,55000.0,22.2161,22.236,22.2028,22.2294,55000.0
2013-01-11 11:00:00,33.49,33.5,33.47,33.48,36000.0,22.2294,22.236,22.2161,22.2227,36000.0
2013-01-11 11:05:00,33.48,33.53,33.48,33.51,76400.0,22.2227,22.2559,22.2227,22.2426,76400.0
2013-01-11 11:10:00,33.51,33.51,33.49,33.5,23300.0,22.2426,22.2426,22.2294,22.236,23300.0
2013-01-11 11:15:00,33.49,33.5,33.46,33.47,42300.0,22.2294,22.236,22.2095,22.2161,42300.0
2013-01-11 11:20:00,33.46,33.51,33.46,33.5,51900.0,22.2095,22.2426,22.2095,22.236,51900.0
2013-01-11 11:25:00,33.5,33.52,33.48,33.48,48600.0,22.236,22.2493,22.2227,22.2227,48600.0
2013-01-11 11:30:00,33.48,33.48,33.42,33.43,44500.0,22.2227,22.2227,22.1829,22.1895,44500.0
2013-01-11 11:35:00,33.43,33.43,33.41,33.41,29400.0,22.1895,22.1895,22.1763,22.1763,29400.0
2013-01-11 11:40:00,33.41,33.42,33.4,33.4,12500.0,22.1763,22.1829,22.1696,22.1696,12500.0
2013-01-11 11:45:00,33.4,33.41,33.39,33.4,16000.0,22.1696,22.1763,22.163,22.1696,16000.0
2013-01-11 11:50:00,33.4,33.43,33.39,33.41,47700.0,22.1696,22.1895,22.163,22.1763,47700.0
2013-01-11 11:55:00,33.42,33.44,33.41,33.43,24400.0,22.1829,22.1962,22.1763,22.1895,24400.0
2013-01-11 12:00:00,33.44,33.44,33.39,33.4,21800.0,22.1962,22.1962,22.163,22.1696,21800.0
2013-01-11 12:05:00,33.4,33.43,33.39,33.42,41100.0,22.1696,22.1895,22.163,22.1829,41100.0
2013-01-11 12:10:00,33.42,33.44,33.42,33.44,19400.0,22.1829,22.1962,22.1829,22.1962,19400.0
2013-01-11 12:15:00,33.44,33.44,33.43,33.44,10800.0,22.1962,22.1962,22.1895,22.1962,10800.0
2013-01-11 12:20:00,33.43,33.48,33.43,33.48,80000.0,22.1895,22.2227,22.1895,22.2227,80000.0
2013-01-11 12:25:00,33.47,33.48,33.45,33.46,42200.0,22.2161,22.2227,22.2028,22.2095,42200.0
2013-01-11 12:30:00,33.46,33.46,33.4,33.41,36900.0,22.2095,22.2095,22.1696,22.1763,36900.0
2013-01-11 12:35:00,33.41,33.42,33.41,33.42,12200.0,22.1763,22.1829,22.1763,22.1829,12200.0
2013-01-11 12:40:00,33.42,33.43,33.41,33.42,10500.0,22.1829,22.1895,22.1763,22.1829,10500.0
2013-01-11 12:45:00,33.42,33.43,33.41,33.42,26500.0,22.1829,22.1895,22.1763,22.1829,26500.0
2013-01-11 12:50:00,33.42,33.43,33.38,33.38,23500.0,22.1829,22.1895,22.1564,22.1564,23500.0
2013-01-11 12:55:00,33.38,33.39,33.37,33.39,33700.0,22.1564,22.163,22.1497,22.163,33700.0
2013-01-11 13:00:00,33.39,33.4,33.38,33.38,26800.0,22.163,22.1696,22.1564,22.1564,26800.0
2013-01-11 13:05:00,33.39,33.39,33.37,33.39,17200.0,22.163,22.163,22.1497,22.163,17200.0
2013-01-11 13:10:00,33.39,33.39,33.37,33.37,12100.0,22.163,22.163,22.1497,22.1497,12100.0
2013-01-11 13:15:00,33.38,33.38,33.34,33.35,34100.0,22.1564,22.1564,22.1298,22.1364,34100.0
2013-01-11 13:20:00,33.34,33.36,33.31,33.32,81500.0,22.1298,22.1431,22.1099,22.1165,81500.0
2013-01-11 13:25:00,33.33,33.33,33.32,33.32,12400.0,22.1232,22.1232,22.1165,22.1165,12400.0
2013-01-11 13:30:00,33.32,33.37,33.32,33.37,42900.0,22.1165,22.1497,22.1165,22.1497,42900.0
2013-01-11 13:35:00,33.37,33.38,33.35,33.36,34400.0,22.1497,22.1564,22.1364,22.1431,34400.0
2013-01-11 13:40:00,33.36,33.37,33.32,33.32,68700.0,22.1431,22.1497,22.1165,22.1165,68700.0
2013-01-11 13:45:00,33.32,33.36,33.31,33.35,38900.0,22.1165,22.1431,22.1099,22.1364,38900.0
2013-01-11 13:50:00,33.35,33.35,33.31,33.31,23300.0,22.1364,22.1364,22.1099,22.1099,23300.0
2013-01-11 13:55:00,33.32,33.33,33.3,33.32,46200.0,22.1165,22.1232,22.1033,22.1165,46200.0
2013-01-11 14:00:00,33.33,33.33,33.3,33.32,39800.0,22.1232,22.1232,22.1033,22.1165,39800.0
2013-01-11 14:05:00,33.31,33.35,33.31,33.35,23600.0,22.1099,22.1364,22.1099,22.1364,23600.0
2013-01-11 14:10:00,33.35,33.37,33.33,33.34,29500.0,22.1364,22.1497,22.1232,22.1298,29500.0
2013-01-11 14:15:00,33.35,33.35,33.34,33.34,17800.0,22.1364,22.1364,22.1298,22.1298,17800.0
2013-01-11 14:20:00,33.34,33.36,33.33,33.36,29700.0,22.1298,22.1431,22.1232,22.1431,29700.0
2013-01-11 14:25:00,33.35,33.36,33.35,33.36,25100.0,22.1364,22.1431,22.1364,22.1431,25100.0
2013-01-11 14:30:00,33.36,33.37,33.35,33.37,41100.0,22.1431,22.1497,22.1364,22.1497,41100.0
2013-01-11 14:35:00,33.37,33.37,33.36,33.36,16000.0,22.1497,22.1497,22.1431,22.1431,16000.0
2013-01-11 14:40:00,33.37,33.37,33.32,33.32,57200.0,22.1497,22.1497,22.1165,22.1165,57200.0
2013-01-11 14:45:00,33.32,33.35,33.32,33.33,49300.0,22.1165,22.1364,22.1165,22.1232,49300.0
2013-01-11 14:50:00,33.33,33.36,33.33,33.35,35400.0,22.1232,22.1431,22.1232,22.1364,35400.0
2013-01-11 14:55:00,33.35,33.36,33.34,33.35,75800.0,22.1364,22.1431,22.1298,22.1364,75800.0
2013-01-11 15:00:00,33.35,33.37,33.33,33.33,109300.0,22.1364,22.1497,22.1232,22.1232,109300.0
2013-01-11 15:05:00,33.34,33.35,33.32,33.35,71400.0,22.1298,22.1364,22.1165,22.1364,71400.0
2013-01-11 15:10:00,33.35,33.39,33.34,33.36,116600.0,22.1364,22.163,22.1298,22.1431,116600.0
2013-01-11 15:15:00,33.36,33.41,33.35,33.4,85600.0,22.1431,22.1763,22.1364,22.1696,85600.0
2013-01-11 15:20:00,33.41,33.45,33.4,33.42,79800.0,22.1763,22.2028,22.1696,22.1829,79800.0
2013-01-11 15:25:00,33.42,33.42,33.4,33.41,55200.0,22.1829,22.1829,22.1696,22.1763,55200.0
2013-01-11 15:30:00,33.41,33.47,33.41,33.45,244300.0,22.1763,22.2161,22.1763,22.2028,244300.0
2013-01-11 15:35:00,33.45,33.47,33.43,33.47,204500.0,22.2028,22.2161,22.1895,22.2161,204500.0
2013-01-11 15:40:00,33.47,33.55,33.46,33.55,233400.0,22.2161,22.2692,22.2095,22.2692,233400.0
2013-01-11 15:45:00,33.55,33.56,33.5,33.52,295500.0,22.2692,22.2758,22.236,22.2493,295500.0
2013-01-11 15:50:00,33.52,33.57,33.51,33.52,287800.0,22.2493,22.2825,22.2426,22.2493,287800.0
2013-01-11 15:55:00,33.52,33.52,33.46,33.5,342700.0,22.2493,22.2493,22.2095,22.236,342700.0
2013-01-14 09:30:00,33.53,33.57,33.39,33.39,74900.0,22.2559,22.2825,22.163,22.163,74900.0
2013-01-14 09:35:00,33.4,33.44,33.39,33.42,41600.0,22.1696,22.1962,22.163,22.1829,41600.0
2013-01-14 09:40:00,33.41,33.42,33.34,33.36,86500.0,22.1763,22.1829,22.1298,22.1431,86500.0
2013-01-14 09:45:00,33.35,33.41,33.35,33.38,80200.0,22.1364,22.1763,22.1364,22.1564,80200.0
2013-01-14 09:50:00,33.37,33.38,33.26,33.27,120500.0,22.1497,22.1564,22.0767,22.0833,120500.0
2013-01-14 09:55:00,33.27,33.33,33.27,33.28,75600.0,22.0833,22.1232,22.0833,22.09,75600.0
2013-01-14 10:00:00,33.28,33.28,33.2,33.26,145900.0,22.09,22.09,22.0369,22.0767,145900.0
2013-01-14 10:05:00,33.26,33.29,33.25,33.26,101200.0,22.0767,22.0966,22.0701,22.0767,101200.0
2013-01-14 10:10:00,33.26,33.3,33.25,33.29,38900.0,22.0767,22.1033,22.0701,22.0966,38900.0
2013-01-14 10:15:00,33.29,33.31,33.27,33.28,37600.0,22.0966,22.1099,22.0833,22.09,37600.0
2013-01-14 10:20:00,33.27,33.28,33.24,33.26,57700.0,22.0833,22.09,22.0634,22.0767,57700.0
2013-01-14 10:25:00,33.26,33.3,33.25,33.27,43900.0,22.0767,22.1033,22.0701,22.0833,43900.0
2013-01-14 10:30:00,33.28,33.37,33.28,33.37,122300.0,22.09,22.1497,22.09,22.1497,122300.0
2013-01-14 10:35:00,33.36,33.39,33.35,33.39,135000.0,22.1431,22.163,22.1364,22.163,135000.0
2013-01-14 10:40:00,33.4,33.45,33.39,33.44,46700.0,22.1696,22.2028,22.163,22.1962,46700.0
2013-01-14 10:45:00,33.44,33.46,33.42,33.45,47400.0,22.1962,22.2095,22.1829,22.2028,47400.0
2013-01-14 10:50:00,33.45,33.46,33.44,33.45,119400.0,22.2028,22.2095,22.1962,22.2028,119400.0
2013-01-14 10:55:00,33.45,33.48,33.44,33.47,46100.0,22.2028,22.2227,22.1962,22.2161,46100.0
2013-01-14 11:00:00,33.47,33.49,33.47,33.49,43000.0,22.2161,22.2294,22.2161,22.2294,43000.0
2013-01-14 11:05:00,33.49,33.49,33.47,33.48,33200.0,22.2294,22.2294,22.2161,22.2227,33200.0
2013-01-14 11:10:00,33.48,33.5,33.48,33.48,59200.0,22.2227,22.236,22.2227,22.2227,59200.0
2013-01-14 11:15:00,33.48,33.48,33.45,33.45,47000.0,22.2227,22.2227,22.2028,22.2028,47000.0
2013-01-14 11:20:00,33.45,33.46,33.42,33.42,157600.0,22.2028,22.2095,22.1829,22.1829,157600.0
2013-01-14 11:25:00,33.43,33.45,33.42,33.45,48500.0,22.1895,22.2028,22.1829,22.2028,48500.0
2013-01-14 11:30:00,33.45,33.46,33.41,33.41,84600.0,22.2028,22.2095,22.1763,22.1763,84600.0
2013-01-14 11:35:00,33.42,33.42,33.37,33.37,201800.0,22.1829,22.1829,22.1497,22.1497,201800.0
2013-01-14 11:40:00,33.37,33.39,33.34,33.39,156100.0,22.1497,22.163,22.1298,22.163,156100.0
2013-01-14 11:45:00,33.39,33.41,33.38,33.41,87500.0,22.163,22.1763,22.1564,22.1763,87500.0
2013-01-14 11:50:00,33.4,33.41,33.4,33.41,92700.0,22.1696,22.1763,22.1696,22.1763,92700.0
2013-01-14 11:55:00,33.41,33.43,33.41,33.42,48100.0,22.1763,22.1895,22.1763,22.1829,48100.0
2013-01-14 12:00:00,33.42,33.43,33.41,33.42,34400.0,22.1829,22.1895,22.1763,22.1829,34400.0
2013-01-14 12:05:00,33.42,33.42,33.36,33.36,67500.0,22.1829,22.1829,22.1431,22.1431,67500.0
2013-01-14 12:10:00,33.37,33.38,33.35,33.36,50100.0,22.1497,22.1564,22.1364,22.1431,50100.0
2013-01-14 12:15:00,33.36,33.4,33.33,33.33,77800.0,22.1431,22.1696,22.1232,22.1232,77800.0
2013-01-14 12:20:00,33.34,33.36,33.34,33.36,28700.0,22.1298,22.1431,22.1298,22.1431,28700.0
2013-01-14 12:25:00,33.35,33.35,33.34,33.34,9900.0,22.1364,22.1364,22.1298,22.1298,9900.0
2013-01-14 12:30:00,33.34,33.36,33.33,33.36,39900.0,22.1298,22.1431,22.1232,22.1431,39900.0
2013-01-14 12:35:00,33.35,33.36,33.35,33.36,8300.0,22.1364,22.1431,22.1364,22.1431,8300.0
2013-01-14 12:40:00,33.36,33.36,33.34,33.35,63500.0,22.1431,22.1431,22.1298,22.1364,63500.0
2013-01-14 12:45:00,33.36,33.39,33.35,33.38,65400.0,22.1431,22.163,22.1364,22.1564,65400.0
2013-01-14 12:50:00,33.37,33.41,33.37,33.4,23200.0,22.1497,22.1763,22.1497,22.1696,23200.0
2013-01-14 12:55:00,33.4,33.41,33.39,33.39,28000.0,22.1696,22.1763,22.163,22.163,28000.0
2013-01-14 13:00:00,33.4,33.4,33.33,33.34,46200.0,22.1696,22.1696,22.1232,22.1298,46200.0
2013-01-14 13:05:00,33.34,33.37,33.34,33.36,17000.0,22.1298,22.1497,22.1298,22.1431,17000.0
2013-01-14 13:10:00,33.36,33.38,33.35,33.38,24000.0,22.1431,22.1564,22.1364,22.1564,24000.0
2013-01-14 13:15:00,33.39,33.41,33.38,33.4,60800.0,22.163,22.1763,22.1564,22.1696,60800.0
2013-01-14 13:20:00,33.4,33.41,33.39,33.4,38300.0,22.1696,22.1763,22.163,22.1696,38300.0
2013-01-14 13:25:00,33.4,33.42,33.39,33.39,33400.0,22.1696,22.1829,22.163,22.163,33400.0
2013-01-14 13:30:00,33.39,33.41,33.39,33.41,54100.0,22.163,22.1763,22.163,22.1763,54100.0
2013-01-14 13:35:00,33.4,33.43,33.39,33.4,187100.0,22.1696,22.1895,22.163,22.1696,187100.0
2013-01-14 13:40:00,33.4,33.41,33.39,33.4,27700.0,22.1696,22.1763,22.163,22.1696,27700.0
2013-01-14 13:45:00,33.4,33.4,33.39,33.4,14100.0,22.1696,22.1696,22.163,22.1696,14100.0
2013-01-14 13:50:00,33.39,33.42,33.39,33.4,105400.0,22.163,22.1829,22.163,22.1696,105400.0
2013-01-14 13:55:00,33.4,33.41,33.38,33.39,78700.0,22.1696,22.1763,22.1564,22.163,78700.0
2013-01-14 14:00:00,33.4,33.45,33.39,33.45,35800.0,22.1696,22.2028,22.163,22.2028,35800.0
2013-01-14 14:05:00,33.44,33.44,33.39,33.4,91000.0,22.1962,22.1962,22.163,22.1696,91000.0
2013-01-14 14:10:00,33.4,33.42,33.38,33.42,202000.0,22.1696,22.1829,22.1564,22.1829,202000.0
2013-01-14 14:15:00,33.42,33.42,33.4,33.42,73000.0,22.1829,22.1829,22.1696,22.1829,73000.0
2013-01-14 14:20:00,33.41,33.42,33.39,33.4,103400.0,22.1763,22.1829,22.163,22.1696,103400.0
2013-01-14 14:25:00,33.4,33.42,33.4,33.4,27500.0,22.1696,22.1829,22.1696,22.1696,27500.0
2013-01-14 14:30:00,33.41,33.43,33.4,33.42,35400.0,22.1763,22.1895,22.1696,22.1829,35400.0
2013-01-14 14:35:00,33.41,33.42,33.41,33.42,49100.0,22.1763,22.1829,22.1763,22.1829,49100.0
2013-01-14 14:40:00,33.41,33.42,33.41,33.41,7200.0,22.1763,22.1829,22.1763,22.1763,7200.0
2013-01-14 14:45:00,33.41,33.45,33.41,33.44,97900.0,22.1763,22.2028,22.1763,22.1962,97900.0
2013-01-14 14:50:00,33.44,33.45,33.43,33.43,55600.0,22.1962,22.2028,22.1895,22.1895,55600.0
2013-01-14 14:55:00,33.43,33.44,33.43,33.44,21200.0,22.1895,22.1962,22.1895,22.1962,21200.0
2013-01-14 15:00:00,33.43,33.45,33.43,33.44,41400.0,22.1895,22.2028,22.1895,22.1962,41400.0
2013-01-14 15:05:00,33.45,33.47,33.44,33.47,182400.0,22.2028,22.2161,22.1962,22.2161,182400.0
2013-01-14 15:10:00,33.46,33.47,33.46,33.47,19000.0,22.2095,22.2161,22.2095,22.2161,19000.0
2013-01-14 15:15:00,33.47,33.48,33.45,33.45,114400.0,22.2161,22.2227,22.2028,22.2028,114400.0
2013-01-14 15:20:00,33.45,33.48,33.45,33.47,151300.0,22.2028,22.2227,22.2028,22.2161,151300.0
2013-01-14 15:25:00,33.46,33.48,33.46,33.47,160200.0,22.2095,22.2227,22.2095,22.2161,160200.0
2013-01-14 15:30:00,33.46,33.47,33.45,33.45,100400.0,22.2095,22.2161,22.2028,22.2028,100400.0
2013-01-14 15:35:00,33.45,33.45,33.39,33.39,98500.0,22.2028,22.2028,22.163,22.163,98500.0
2013-01-14 15:40:00,33.39,33.44,33.39,33.44,116600.0,22.163,22.1962,22.163,22.1962,116600.0
2013-01-14 15:45:00,33.44,33.44,33.42,33.44,99700.0,22.1962,22.1962,22.1829,22.1962,99700.0
2013-01-14 15:50:00,33.43,33.44,33.39,33.41,160800.0,22.1895,22.1962,22.163,22.1763,160800.0
2013-01-14 15:55:00,33.41,33.48,33.38,33.48,314900.0,22.1763,22.2227,22.1564,22.2227,314900.0
2013-01-15 09:30:00,33.39,33.4,33.16,33.17,176800.0,22.163,22.1696,22.0103,22.017,176800.0
2013-01-15 09:35:00,33.17,33.29,33.14,33.27,200100.0,22.017,22.0966,21.997,22.0833,200100.0
2013-01-15 09:40:00,33.28,33.29,33.16,33.22,105800.0,22.09,22.0966,22.0103,22.0501,105800.0
2013-01-15 09:45:00,33.2,33.23,33.15,33.2,156600.0,22.0369,22.0568,22.0037,22.0369,156600.0
2013-01-15 09:50:00,33.2,33.22,33.09,33.13,233900.0,22.0369,22.0501,21.9639,21.9904,233900.0
2013-01-15 09:55:00,33.13,33.16,33.12,33.15,286300.0,21.9904,22.0103,21.9838,22.0037,286300.0
2013-01-15 10:00:00,33.15,33.21,33.14,33.16,218500.0,22.0037,22.0435,21.997,22.0103,218500.0
2013-01-15 10:05:00,33.16,33.17,33.07,33.16,164200.0,22.0103,22.017,21.9506,22.0103,164200.0
2013-01-15 10:10:00,33.17,33.22,33.16,33.17,189700.0,22.017,22.0501,22.0103,22.017,189700.0
2013-01-15 10:15:00,33.18,33.19,33.14,33.15,136700.0,22.0236,22.0302,21.997,22.0037,136700.0
2013-01-15 10:20:00,33.15,33.21,33.15,33.2,151800.0,22.0037,22.0435,22.0037,22.0369,151800.0
2013-01-15 10:25:00,33.21,33.23,33.14,33.15,175300.0,22.0435,22.0568,21.997,22.0037,175300.0
2013-01-15 10:30:00,33.14,33.2,33.14,33.2,57200.0,21.997,22.0369,21.997,22.0369,57200.0
2013-01-15 10:35:00,33.19,33.21,33.16,33.19,135800.0,22.0302,22.0435,22.0103,22.0302,135800.0
2013-01-15 10:40:00,33.19,33.23,33.18,33.19,157200.0,22.0302,22.0568,22.0236,22.0302,157200.0
2013-01-15 10:45:00,33.2,33.2,33.16,33.17,38600.0,22.0369,22.0369,22.0103,22.017,38600.0
2013-01-15 10:50:00,33.16,33.17,33.14,33.16,58200.0,22.0103,22.017,21.997,22.0103,58200.0
2013-01-15 10:55:00,33.16,33.22,33.14,33.19,111200.0,22.0103,22.0501,21.997,22.0302,111200.0
2013-01-15 11:00:00,33.19,33.21,33.18,33.2,79500.0,22.0302,22.0435,22.0236,22.0369,79500.0
2013-01-15 11:05:00,33.21,33.25,33.21,33.22,72300.0,22.0435,22.0701,22.0435,22.0501,72300.0
2013-01-15 11:10:00,33.22,33.22,33.18,33.2,141200.0,22.0501,22.0501,22.0236,22.0369,141200.0
2013-01-15 11:15:00,33.2,33.25,33.2,33.25,118100.0,22.0369,22.0701,22.0369,22.0701,118100.0
2013-01-15 11:20:00,33.25,33.33,33.25,33.33,202300.0,22.0701,22.1232,22.0701,22.1232,202300.0
2013-01-15 11:25:00,33.33,33.36,33.33,33.36,21700.0,22.1232,22.1431,22.1232,22.1431,21700.0
2013-01-15 11:30:00,33.36,33.38,33.31,33.31,146600.0,22.1431,22.1564,22.1099,22.1099,146600.0
2013-01-15 11:35:00,33.32,33.35,33.31,33.35,96000.0,22.1165,22.1364,22.1099,22.1364,96000.0
2013-01-15 11:40:00,33.34,33.36,33.31,33.31,85500.0,22.1298,22.1431,22.1099,22.1099,85500.0
2013-01-15 11:45:00,33.31,33.34,33.29,33.33,81500.0,22.1099,22.1298,22.0966,22.1232,81500.0
2013-01-15 11:50:00,33.34,33.36,33.32,33.36,32400.0,22.1298,22.1431,22.1165,22.1431,32400.0
2013-01-15 11:55:00,33.36,33.38,33.34,33.36,69200.0,22.1431,22.1564,22.1298,22.1431,69200.0
2013-01-15 12:00:00,33.35,33.37,33.33,33.33,50400.0,22.1364,22.1497,22.1232,22.1232,50400.0
2013-01-15 12:05:00,33.32,33.34,33.32,33.33,25100.0,22.1165,22.1298,22.1165,22.1232,25100.0
2013-01-15 12:10:00,33.32,33.33,33.3,33.32,41500.0,22.1165,22.1232,22.1033,22.1165,41500.0
2013-01-15 12:15:00,33.32,33.36,33.32,33.32,103800.0,22.1165,22.1431,22.1165,22.1165,103800.0
2013-01-15 12:20:00,33.31,33.33,33.28,33.29,68400.0,22.1099,22.1232,22.09,22.0966,68400.0
2013-01-15 12:25:00,33.29,33.3,33.28,33.28,54200.0,22.0966,22.1033,22.09,22.09,54200.0
2013-01-15 12:30:00,33.29,33.31,33.28,33.3,128200.0,22.0966,22.1099,22.09,22.1033,128200.0
2013-01-15 12:35:00,33.29,33.3,33.28,33.29,49900.0,22.0966,22.1033,22.09,22.0966,49900.0
2013-01-15 12:40:00,33.28,33.3,33.28,33.3,27100.0,22.09,22.1033,22.09,22.1033,27100.0
2013-01-15 12:45:00,33.3,33.3,33.26,33.27,35800.0,22.1033,22.1033,22.0767,22.0833,35800.0
2013-01-15 12:50:00,33.26,33.29,33.26,33.29,28700.0,22.0767,22.0966,22.0767,22.0966,28700.0
2013-01-15 12:55:00,33.29,33.29,33.25,33.25,58100.0,22.0966,22.0966,22.0701,22.0701,58100.0
2013-01-15 13:00:00,33.25,33.3,33.25,33.3,98700.0,22.0701,22.1033,22.0701,22.1033,98700.0
2013-01-15 13:05:00,33.29,33.3,33.26,33.27,43100.0,22.0966,22.1033,22.0767,22.0833,43100.0
2013-01-15 13:10:00,33.27,33.29,33.26,33.29,54400.0,22.0833,22.0966,22.0767,22.0966,54400.0
2013-01-15 13:15:00,33.29,33.31,33.27,33.3,60000.0,22.0966,22.1099,22.0833,22.1033,60000.0
2013-01-15 13:20:00,33.3,33.3,33.26,33.29,37200.0,22.1033,22.1033,22.0767,22.0966,37200.0
2013-01-15 13:25:00,33.29,33.29,33.25,33.25,33800.0,22.0966,22.0966,22.0701,22.0701,33800.0
2013-01-15 13:30:00,33.25,33.26,33.22,33.23,64900.0,22.0701,22.0767,22.0501,22.0568,64900.0
2013-01-15 13:35:00,33.23,33.26,33.22,33.24,46100.0,22.0568,22.0767,22.0501,22.0634,46100.0
2013-01-15 13:40:00,33.25,33.25,33.23,33.24,29500.0,22.0701,22.0701,22.0568,22.0634,29500.0
2013-01-15 13:45:00,33.23,33.25,33.22,33.25,54900.0,22.0568,22.0701,22.0501,22.0701,54900.0
2013-01-15 13:50:00,33.25,33.25,33.18,33.19,87200.0,22.0701,22.0701,22.0236,22.0302,87200.0
2013-01-15 13:55:00,33.18,33.19,33.09,33.09,184900.0,22.0236,22.0302,21.9639,21.9639,184900.0
2013-01-15 14:00:00,33.09,33.13,33.09,33.13,113100.0,21.9639,21.9904,21.9639,21.9904,113100.0
2013-01-15 14:05:00,33.14,33.16,33.11,33.16,92600.0,21.997,22.0103,21.9771,22.0103,92600.0
2013-01-15 14:10:00,33.17,33.17,33.12,33.14,155400.0,22.017,22.017,21.9838,21.997,155400.0
2013-01-15 14:15:00,33.15,33.19,33.13,33.16,202000.0,22.0037,22.0302,21.9904,22.0103,202000.0
2013-01-15 14:20:00,33.16,33.16,33.12,33.13,54300.0,22.0103,22.0103,21.9838,21.9904,54300.0
2013-01-15 14:25:00,33.12,33.14,33.12,33.14,58600.0,21.9838,21.997,21.9838,21.997,58600.0
2013-01-15 14:30:00,33.14,33.14,33.13,33.14,71700.0,21.997,21.997,21.9904,21.997,71700.0
2013-01-15 14:35:00,33.14,33.14,33.13,33.14,36900.0,21.997,21.997,21.9904,21.997,36900.0
2013-01-15 14:40:00,33.14,33.19,33.14,33.19,65700.0,21.997,22.0302,21.997,22.0302,65700.0
2013-01-15 14:45:00,33.19,33.22,33.16,33.21,225200.0,22.0302,22.0501,22.0103,22.0435,225200.0
2013-01-15 14:50:00,33.22,33.25,33.21,33.23,94700.0,22.0501,22.0701,22.0435,22.0568,94700.0
2013-01-15 14:55:00,33.23,33.25,33.21,33.25,69400.0,22.0568,22.0701,22.0435,22.0701,69400.0
2013-01-15 15:00:00,33.25,33.29,33.25,33.27,73800.0,22.0701,22.0966,22.0701,22.0833,73800.0
2013-01-15 15:05:00,33.28,33.28,33.23,33.26,83600.0,22.09,22.09,22.0568,22.0767,83600.0
2013-01-15 15:10:00,33.27,33.27,33.2,33.2,139300.0,22.0833,22.0833,22.0369,22.0369,139300.0
2013-01-15 15:15:00,33.2,33.26,33.2,33.26,106200.0,22.0369,22.0767,22.0369,22.0767,106200.0
2013-01-15 15:20:00,33.25,33.28,33.23,33.28,68500.0,22.0701,22.09,22.0568,22.09,68500.0
2013-01-15 15:25:00,33.28,33.28,33.25,33.25,79200.0,22.09,22.09,22.0701,22.0701,79200.0
2013-01-15 15:30:00,33.26,33.28,33.25,33.27,140600.0,22.0767,22.09,22.0701,22.0833,140600.0
2013-01-15 15:35:00,33.27,33.33,33.27,33.31,182000.0,22.0833,22.1232,22.0833,22.1099,182000.0
2013-01-15 15:40:00,33.31,33.32,33.29,33.31,213400.0,22.1099,22.1165,22.0966,22.1099,213400.0
2013-01-15 15:45:00,33.3,33.32,33.29,33.3,179200.0,22.1033,22.1165,22.0966,22.1033,179200.0
2013-01-15 15:50:00,33.3,33.3,33.24,33.25,297600.0,22.1033,22.1033,22.0634,22.0701,297600.0
2013-01-15 15:55:00,33.25,33.29,33.24,33.27,565200.0,22.0701,22.0966,22.0634,22.0833,565200.0
2013-01-16 09:30:00,32.74,33.07,32.72,33.07,258900.0,21.7315,21.9506,21.7183,21.9506,258900.0
2013-01-16 09:35:00,33.07,33.13,33.02,33.08,178500.0,21.9506,21.9904,21.9174,21.9572,178500.0
2013-01-16 09:40:00,33.08,33.17,33.08,33.15,250800.0,21.9572,22.017,21.9572,22.0037,250800.0
2013-01-16 09:45:00,33.15,33.18,33.1,33.11,114100.0,22.0037,22.0236,21.9705,21.9771,114100.0
2013-01-16 09:50:00,33.11,33.17,33.1,33.1,157900.0,21.9771,22.017,21.9705,21.9705,157900.0
2013-01-16 09:55:00,33.1,33.13,33.05,33.1,160300.0,21.9705,21.9904,21.9373,21.9705,160300.0
2013-01-16 10:00:00,33.09,33.24,33.09,33.16,176400.0,21.9639,22.0634,21.9639,22.0103,176400.0
2013-01-16 10:05:00,33.17,33.17,33.11,33.12,188000.0,22.017,22.017,21.9771,21.9838,188000.0
2013-01-16 10:10:00,33.12,33.21,33.11,33.21,144600.0,21.9838,22.0435,21.9771,22.0435,144600.0
2013-01-16 10:15:00,33.21,33.24,33.2,33.2,176000.0,22.0435,22.0634,22.0369,22.0369,176000.0
2013-01-16 10:20:00,33.21,33.25,33.2,33.25,256500.0,22.0435,22.0701,22.0369,22.0701,256500.0
2013-01-16 10:25:00,33.25,33.25,33.2,33.23,109400.0,22.0701,22.0701,22.0369,22.0568,109400.0
2013-01-16 10:30:00,33.22,33.23,33.2,33.21,44800.0,22.0501,22.0568,22.0369,22.0435,44800.0
2013-01-16 10:35:00,33.21,33.22,33.14,33.16,124900.0,22.0435,22.0501,21.997,22.0103,124900.0
2013-01-16 10:40:00,33.17,33.2,33.13,33.14,115900.0,22.017,22.0369,21.9904,21.997,115900.0
2013-01-16 10:45:00,33.13,33.17,33.13,33.14,44700.0,21.9904,22.017,21.9904,21.997,44700.0
2013-01-16 10:50:00,33.15,33.16,33.15,33.16,42800.0,22.0037,22.0103,22.0037,22.0103,42800.0
2013-01-16 10:55:00,33.16,33.16,33.1,33.14,153000.0,22.0103,22.0103,21.9705,21.997,153000.0
2013-01-16 11:00:00,33.14,33.18,33.12,33.18,71900.0,21.997,22.0236,21.9838,22.0236,71900.0
2013-01-16 11:05:00,33.18,33.18,33.17,33.18,59600.0,22.0236,22.0236,22.017,22.0236,59600.0
2013-01-16 11:10:00,33.17,33.18,33.16,33.17,54900.0,22.017,22.0236,22.0103,22.017,54900.0
2013-01-16 11:15:00,33.17,33.23,33.16,33.2,225100.0,22.017,22.0568,22.0103,22.0369,225100.0
2013-01-16 11:20:00,33.2,33.22,33.19,33.22,183800.0,22.0369,22.0501,22.0302,22.0501,183800.0
2013-01-16 11:25:00,33.22,33.22,33.2,33.21,61900.0,22.0501,22.0501,22.0369,22.0435,61900.0
2013-01-16 11:30:00,33.21,33.22,33.15,33.2,259600.0,22.0435,22.0501,22.0037,22.0369,259600.0
2013-01-16 11:35:00,33.2,33.21,33.19,33.2,84600.0,22.0369,22.0435,22.0302,22.0369,84600.0
2013-01-16 11:40:00,33.2,33.2,33.19,33.2,39600.0,22.0369,22.0369,22.0302,22.0369,39600.0
2013-01-16 11:45:00,33.2,33.2,33.19,33.2,41200.0,22.0369,22.0369,22.0302,22.0369,41200.0
2013-01-16 11:50:00,33.2,33.2,33.16,33.19,101400.0,22.0369,22.0369,22.0103,22.0302,101400.0
2013-01-16 11:55:00,33.19,33.21,33.18,33.21,65400.0,22.0302,22.0435,22.0236,22.0435,65400.0
2013-01-16 12:00:00,33.2,33.21,33.19,33.2,64200.0,22.0369,22.0435,22.0302,22.0369,64200.0
2013-01-16 12:05:00,33.2,33.2,33.17,33.17,56200.0,22.0369,22.0369,22.017,22.017,56200.0
2013-01-16 12:10:00,33.18,33.18,33.13,33.14,112400.0,22.0236,22.0236,21.9904,21.997,112400.0
2013-01-16 12:15:00,33.14,33.19,33.13,33.19,54000.0,21.997,22.0302,21.9904,22.0302,54000.0
2013-01-16 12:20:00,33.19,33.2,33.18,33.2,64300.0,22.0302,22.0369,22.0236,22.0369,64300.0
2013-01-16 12:25:00,33.2,33.2,33.19,33.2,36500.0,22.0369,22.0369,22.0302,22.0369,36500.0
2013-01-16 12:30:00,33.2,33.2,33.18,33.19,50400.0,22.0369,22.0369,22.0236,22.0302,50400.0
2013-01-16 12:35:00,33.19,33.21,33.17,33.19,93300.0,22.0302,22.0435,22.017,22.0302,93300.0
2013-01-16 12:40:00,33.18,33.2,33.16,33.18,73600.0,22.0236,22.0369,22.0103,22.0236,73600.0
2013-01-16 12:45:00,33.17,33.2,33.17,33.2,27500.0,22.017,22.0369,22.017,22.0369,27500.0
2013-01-16 12:50:00,33.2,33.2,33.19,33.2,37500.0,22.0369,22.0369,22.0302,22.0369,37500.0
2013-01-16 12:55:00,33.2,33.2,33.19,33.2,49900.0,22.0369,22.0369,22.0302,22.0369,49900.0
2013-01-16 13:00:00,33.21,33.22,33.19,33.2,166200.0,22.0435,22.0501,22.0302,22.0369,166200.0
2013-01-16 13:05:00,33.21,33.24,33.19,33.21,150100.0,22.0435,22.0634,22.0302,22.0435,150100.0
2013-01-16 13:10:00,33.21,33.23,33.2,33.23,92700.0,22.0435,22.0568,22.0369,22.0568,92700.0
2013-01-16 13:15:00,33.23,33.23,33.21,33.21,39200.0,22.0568,22.0568,22.0435,22.0435,39200.0
2013-01-16 13:20:00,33.22,33.22,33.2,33.22,49100.0,22.0501,22.0501,22.0369,22.0501,49100.0
2013-01-16 13:25:00,33.22,33.22,33.2,33.2,14400.0,22.0501,22.0501,22.0369,22.0369,14400.0
2013-01-16 13:30:00,33.21,33.24,33.21,33.24,45400.0,22.0435,22.0634,22.0435,22.0634,45400.0
2013-01-16 13:35:00,33.24,33.25,33.22,33.24,112300.0,22.0634,22.0701,22.0501,22.0634,112300.0
2013-01-16 13:40:00,33.25,33.27,33.23,33.25,95300.0,22.0701,22.0833,22.0568,22.0701,95300.0
2013-01-16 13:45:00,33.25,33.25,33.23,33.25,62200.0,22.0701,22.0701,22.0568,22.0701,62200.0
2013-01-16 13:50:00,33.25,33.26,33.24,33.25,50900.0,22.0701,22.0767,22.0634,22.0701,50900.0
2013-01-16 13:55:00,33.25,33.25,33.24,33.24,23600.0,22.0701,22.0701,22.0634,22.0634,23600.0
2013-01-16 14:00:00,33.25,33.25,33.23,33.23,25900.0,22.0701,22.0701,22.0568,22.0568,25900.0
2013-01-16 14:05:00,33.23,33.24,33.19,33.19,41100.0,22.0568,22.0634,22.0302,22.0302,41100.0
2013-01-16 14:10:00,33.19,33.22,33.18,33.2,106600.0,22.0302,22.0501,22.0236,22.0369,106600.0
2013-01-16 14:15:00,33.2,33.22,33.19,33.21,60500.0,22.0369,22.0501,22.0302,22.0435,60500.0
2013-01-16 14:20:00,33.2,33.23,33.2,33.23,29700.0,22.0369,22.0568,22.0369,22.0568,29700.0
2013-01-16 14:25:00,33.23,33.23,33.22,33.23,11900.0,22.0568,22.0568,22.0501,22.0568,11900.0
2013-01-16 14:30:00,33.23,33.25,33.22,33.25,31000.0,22.0568,22.0701,22.0501,22.0701,31000.0
2013-01-16 14:35:00,33.24,33.25,33.2,33.21,53700.0,22.0634,22.0701,22.0369,22.0435,53700.0
2013-01-16 14:40:00,33.21,33.22,33.2,33.2,45300.0,22.0435,22.0501,22.0369,22.0369,45300.0
2013-01-16 14:45:00,33.2,33.21,33.17,33.19,203400.0,22.0369,22.0435,22.017,22.0302,203400.0
2013-01-16 14:50:00,33.2,33.21,33.19,33.2,91300.0,22.0369,22.0435,22.0302,22.0369,91300.0
2013-01-16 14:55:00,33.2,33.21,33.2,33.21,43800.0,22.0369,22.0435,22.0369,22.0435,43800.0
2013-01-16 15:00:00,33.21,33.21,33.2,33.2,99700.0,22.0435,22.0435,22.0369,22.0369,99700.0
2013-01-16 15:05:00,33.21,33.22,33.19,33.2,170600.0,22.0435,22.0501,22.0302,22.0369,170600.0
2013-01-16 15:10:00,33.2,33.23,33.19,33.21,137900.0,22.0369,22.0568,22.0302,22.0435,137900.0
2013-01-16 15:15:00,33.21,33.22,33.2,33.2,51100.0,22.0435,22.0501,22.0369,22.0369,51100.0
2013-01-16 15:20:00,33.2,33.21,33.17,33.21,147400.0,22.0369,22.0435,22.017,22.0435,147400.0
2013-01-16 15:25:00,33.21,33.24,33.2,33.2,153600.0,22.0435,22.0634,22.0369,22.0369,153600.0
2013-01-16 15:30:00,33.2,33.23,33.19,33.23,83800.0,22.0369,22.0568,22.0302,22.0568,83800.0
2013-01-16 15:35:00,33.22,33.23,33.2,33.2,65700.0,22.0501,22.0568,22.0369,22.0369,65700.0
2013-01-16 15:40:00,33.21,33.22,33.2,33.2,106300.0,22.0435,22.0501,22.0369,22.0369,106300.0
2013-01-16 15:45:00,33.2,33.21,33.2,33.2,213400.0,22.0369,22.0435,22.0369,22.0369,213400.0
2013-01-16 15:50:00,33.21,33.22,33.19,33.2,198700.0,22.0435,22.0501,22.0302,22.0369,198700.0
2013-01-16 15:55:00,33.19,33.21,33.1,33.13,737300.0,22.0302,22.0435,21.9705,21.9904,737300.0
2013-01-17 09:30:00,33.36,33.36,33.05,33.06,304800.0,22.1431,22.1431,21.9373,21.9439,304800.0
2013-01-17 09:35:00,33.05,33.14,33.05,33.05,221800.0,21.9373,21.997,21.9373,21.9373,221800.0
2013-01-17 09:40:00,33.06,33.06,33.01,33.04,244900.0,21.9439,21.9439,21.9108,21.9307,244900.0
2013-01-17 09:45:00,33.05,33.12,33.0,33.12,184800.0,21.9373,21.9838,21.9041,21.9838,184800.0
2013-01-17 09:50:00,33.12,33.22,33.11,33.21,90400.0,21.9838,22.0501,21.9771,22.0435,90400.0
2013-01-17 09:55:00,33.21,33.28,33.21,33.27,99000.0,22.0435,22.09,22.0435,22.0833,99000.0
2013-01-17 10:00:00,33.26,33.29,33.21,33.24,210000.0,22.0767,22.0966,22.0435,22.0634,210000.0
2013-01-17 10:05:00,33.25,33.35,33.24,33.35,73100.0,22.0701,22.1364,22.0634,22.1364,73100.0
2013-01-17 10:10:00,33.35,33.35,33.27,33.29,150600.0,22.1364,22.1364,22.0833,22.0966,150600.0
2013-01-17 10:15:00,33.29,33.34,33.29,33.3,70700.0,22.0966,22.1298,22.0966,22.1033,70700.0
2013-01-17 10:20:00,33.3,33.32,33.27,33.27,118500.0,22.1033,22.1165,22.0833,22.0833,118500.0
2013-01-17 10:25:00,33.27,33.28,33.24,33.27,224200.0,22.0833,22.09,22.0634,22.0833,224200.0
2013-01-17 10:30:00,33.27,33.28,33.23,33.25,75400.0,22.0833,22.09,22.0568,22.0701,75400.0
2013-01-17 10:35:00,33.23,33.25,33.18,33.19,87100.0,22.0568,22.0701,22.0236,22.0302,87100.0
2013-01-17 10:40:00,33.18,33.2,33.14,33.16,384600.0,22.0236,22.0369,21.997,22.0103,384600.0
2013-01-17 10:45:00,33.17,33.18,33.09,33.09,142600.0,22.017,22.0236,21.9639,21.9639,142600.0
2013-01-17 10:50:00,33.1,33.1,33.04,33.05,331000.0,21.9705,21.9705,21.9307,21.9373,331000.0
2013-01-17 10:55:00,33.05,33.07,33.03,33.06,113600.0,21.9373,21.9506,21.924,21.9439,113600.0
2013-01-17 11:00:00,33.07,33.12,33.06,33.11,137400.0,21.9506,21.9838,21.9439,21.9771,137400.0
2013-01-17 11:05:00,33.11,33.15,33.1,33.14,97800.0,21.9771,22.0037,21.9705,21.997,97800.0
2013-01-17 11:10:00,33.15,33.15,33.07,33.08,73900.0,22.0037,22.0037,21.9506,21.9572,73900.0
2013-01-17 11:15:00,33.08,33.09,33.07,33.07,117900.0,21.9572,21.9639,21.9506,21.9506,117900.0
2013-01-17 11:20:00,33.08,33.11,33.08,33.09,38800.0,21.9572,21.9771,21.9572,21.9639,38800.0
2013-01-17 11:25:00,33.09,33.14,33.07,33.14,98800.0,21.9639,21.997,21.9506,21.997,98800.0
2013-01-17 11:30:00,33.15,33.16,33.11,33.16,139500.0,22.0037,22.0103,21.9771,22.0103,139500.0
2013-01-17 11:35:00,33.16,33.18,33.16,33.18,60300.0,22.0103,22.0236,22.0103,22.0236,60300.0
2013-01-17 11:40:00,33.17,33.18,33.12,33.12,77200.0,22.017,22.0236,21.9838,21.9838,77200.0
2013-01-17 11:45:00,33.13,33.13,33.07,33.1,145500.0,21.9904,21.9904,21.9506,21.9705,145500.0
2013-01-17 11:50:00,33.1,33.11,33.07,33.07,89700.0,21.9705,21.9771,21.9506,21.9506,89700.0
2013-01-17 11:55:00,33.06,33.07,33.03,33.03,50000.0,21.9439,21.9506,21.924,21.924,50000.0
2013-01-17 12:00:00,33.03,33.07,33.03,33.06,153600.0,21.924,21.9506,21.924,21.9439,153600.0
2013-01-17 12:05:00,33.05,33.06,33.04,33.04,97000.0,21.9373,21.9439,21.9307,21.9307,97000.0
2013-01-17 12:10:00,33.04,33.05,33.01,33.05,102700.0,21.9307,21.9373,21.9108,21.9373,102700.0
2013-01-17 12:15:00,33.05,33.06,33.04,33.05,66700.0,21.9373,21.9439,21.9307,21.9373,66700.0
2013-01-17 12:20:00,33.05,33.06,32.99,33.02,150900.0,21.9373,21.9439,21.8975,21.9174,150900.0
2013-01-17 12:25:00,33.02,33.03,32.98,33.02,151400.0,21.9174,21.924,21.8908,21.9174,151400.0
2013-01-17 12:30:00,33.02,33.02,32.98,33.01,176900.0,21.9174,21.9174,21.8908,21.9108,176900.0
2013-01-17 12:35:00,33.01,33.04,33.0,33.04,160300.0,21.9108,21.9307,21.9041,21.9307,160300.0
2013-01-17 12:40:00,33.04,33.04,33.03,33.03,38100.0,21.9307,21.9307,21.924,21.924,38100.0
2013-01-17 12:45:00,33.03,33.03,32.92,32.93,191400.0,21.924,21.924,21.851,21.8577,191400.0
2013-01-17 12:50:00,32.93,32.95,32.87,32.87,245600.0,21.8577,21.8709,21.8178,21.8178,245600.0
2013-01-17 12:55:00,32.86,32.92,32.86,32.91,145800.0,21.8112,21.851,21.8112,21.8444,145800.0
2013-01-17 13:00:00,32.91,32.92,32.89,32.9,82300.0,21.8444,21.851,21.8311,21.8377,82300.0
2013-01-17 13:05:00,32.91,32.91,32.82,32.83,109600.0,21.8444,21.8444,21.7846,21.7913,109600.0
2013-01-17 13:10:00,32.83,32.85,32.81,32.84,77300.0,21.7913,21.8046,21.778,21.7979,77300.0
2013-01-17 13:15:00,32.84,32.85,32.79,32.83,106500.0,21.7979,21.8046,21.7647,21.7913,106500.0
2013-01-17 13:20:00,32.83,32.83,32.8,32.83,89500.0,21.7913,21.7913,21.7714,21.7913,89500.0
2013-01-17 13:25:00,32.83,32.83,32.72,32.73,267700.0,21.7913,21.7913,21.7183,21.7249,267700.0
2013-01-17 13:30:00,32.74,32.85,32.73,32.85,301100.0,21.7315,21.8046,21.7249,21.8046,301100.0
2013-01-17 13:35:00,32.85,32.94,32.85,32.94,93300.0,21.8046,21.8643,21.8046,21.8643,93300.0
2013-01-17 13:40:00,32.94,33.02,32.93,33.02,178400.0,21.8643,21.9174,21.8577,21.9174,178400.0
2013-01-17 13:45:00,33.02,33.08,33.01,33.08,187200.0,21.9174,21.9572,21.9108,21.9572,187200.0
2013-01-17 13:50:00,33.08,33.09,32.99,33.03,206100.0,21.9572,21.9639,21.8975,21.924,206100.0
2013-01-17 13:55:00,33.02,33.02,32.97,32.99,109000.0,21.9174,21.9174,21.8842,21.8975,109000.0
2013-01-17 14:00:00,32.99,33.0,32.98,32.98,108600.0,21.8975,21.9041,21.8908,21.8908,108600.0
2013-01-17 14:05:00,32.98,33.06,32.98,33.06,246200.0,21.8908,21.9439,21.8908,21.9439,246200.0
2013-01-17 14:10:00,33.05,33.1,33.05,33.1,91100.0,21.9373,21.9705,21.9373,21.9705,91100.0
2013-01-17 14:15:00,33.09,33.1,33.05,33.05,149500.0,21.9639,21.9705,21.9373,21.9373,149500.0
2013-01-17 14:20:00,33.05,33.06,33.0,33.01,152400.0,21.9373,21.9439,21.9041,21.9108,152400.0
2013-01-17 14:25:00,33.01,33.02,32.97,33.01,375200.0,21.9108,21.9174,21.8842,21.9108,375200.0
2013-01-17 14:30:00,33.01,33.05,33.01,33.03,265200.0,21.9108,21.9373,21.9108,21.924,265200.0
2013-01-17 14:35:00,33.04,33.04,33.0,33.01,448000.0,21.9307,21.9307,21.9041,21.9108,448000.0
2013-01-17 14:40:00,33.01,33.04,33.0,33.04,99300.0,21.9108,21.9307,21.9041,21.9307,99300.0
2013-01-17 14:45:00,33.04,33.04,32.96,32.96,118900.0,21.9307,21.9307,21.8776,21.8776,118900.0
2013-01-17 14:50:00,32.97,32.97,32.92,32.93,392900.0,21.8842,21.8842,21.851,21.8577,392900.0
2013-01-17 14:55:00,32.92,32.95,32.91,32.93,113500.0,21.851,21.8709,21.8444,21.8577,113500.0
2013-01-17 15:00:00,32.93,32.95,32.92,32.94,127200.0,21.8577,21.8709,21.851,21.8643,127200.0
2013-01-17 15:05:00,32.93,32.95,32.92,32.92,133500.0,21.8577,21.8709,21.851,21.851,133500.0
2013-01-17 15:10:00,32.92,32.99,32.92,32.99,221100.0,21.851,21.8975,21.851,21.8975,221100.0
2013-01-17 15:15:00,32.99,33.01,32.98,32.99,1019300.0,21.8975,21.9108,21.8908,21.8975,1019300.0
2013-01-17 15:20:00,33.0,33.0,32.91,32.91,169400.0,21.9041,21.9041,21.8444,21.8444,169400.0
2013-01-17 15:25:00,32.92,32.96,32.91,32.94,375500.0,21.851,21.8776,21.8444,21.8643,375500.0
2013-01-17 15:30:00,32.95,32.97,32.94,32.97,122300.0,21.8709,21.8842,21.8643,21.8842,122300.0
2013-01-17 15:35:00,32.96,32.97,32.88,32.89,321300.0,21.8776,21.8842,21.8245,21.8311,321300.0
2013-01-17 15:40:00,32.9,32.95,32.88,32.94,479600.0,21.8377,21.8709,21.8245,21.8643,479600.0
2013-01-17 15:45:00,32.94,32.94,32.89,32.91,592200.0,21.8643,21.8643,21.8311,21.8444,592200.0
2013-01-17 15:50:00,32.91,32.92,32.82,32.82,527000.0,21.8444,21.851,21.7846,21.7846,527000.0
2013-01-17 15:55:00,32.82,32.83,32.76,32.77,1259700.0,21.7846,21.7913,21.7448,21.7515,1259700.0
2013-01-18 09:30:00,32.89,32.97,32.88,32.9,1671200.0,21.8311,21.8842,21.8245,21.8377,1671200.0
2013-01-18 09:35:00,32.9,32.9,32.57,32.6,148500.0,21.8377,21.8377,21.6187,21.6386,148500.0
2013-01-18 09:40:00,32.61,32.75,32.61,32.72,108800.0,21.6453,21.7382,21.6453,21.7183,108800.0
2013-01-18 09:45:00,32.72,32.75,32.68,32.7,334500.0,21.7183,21.7382,21.6917,21.705,334500.0
2013-01-18 09:50:00,32.7,32.76,32.65,32.72,641100.0,21.705,21.7448,21.6718,21.7183,641100.0
2013-01-18 09:55:00,32.72,32.77,32.69,32.7,186900.0,21.7183,21.7515,21.6984,21.705,186900.0
2013-01-18 10:00:00,32.69,32.7,32.67,32.68,241400.0,21.6984,21.705,21.6851,21.6917,241400.0
2013-01-18 10:05:00,32.68,32.7,32.67,32.7,209900.0,21.6917,21.705,21.6851,21.705,209900.0
2013-01-18 10:10:00,32.7,32.71,32.68,32.71,184300.0,21.705,21.7116,21.6917,21.7116,184300.0
2013-01-18 10:15:00,32.71,32.76,32.7,32.73,256100.0,21.7116,21.7448,21.705,21.7249,256100.0
2013-01-18 10:20:00,32.73,32.75,32.71,32.71,94600.0,21.7249,21.7382,21.7116,21.7116,94600.0
2013-01-18 10:25:00,32.71,32.73,32.69,32.72,330200.0,21.7116,21.7249,21.6984,21.7183,330200.0
2013-01-18 10:30:00,32.71,32.72,32.68,32.68,157300.0,21.7116,21.7183,21.6917,21.6917,157300.0
2013-01-18 10:35:00,32.69,32.72,32.68,32.7,75700.0,21.6984,21.7183,21.6917,21.705,75700.0
2013-01-18 10:40:00,32.71,32.73,32.68,32.68,120100.0,21.7116,21.7249,21.6917,21.6917,120100.0
2013-01-18 10:45:00,32.68,32.71,32.68,32.69,118100.0,21.6917,21.7116,21.6917,21.6984,118100.0
2013-01-18 10:50:00,32.7,32.7,32.67,32.67,93500.0,21.705,21.705,21.6851,21.6851,93500.0
2013-01-18 10:55:00,32.67,32.69,32.67,32.68,97900.0,21.6851,21.6984,21.6851,21.6917,97900.0
2013-01-18 11:00:00,32.68,32.69,32.59,32.6,264900.0,21.6917,21.6984,21.632,21.6386,264900.0
2013-01-18 11:05:00,32.61,32.65,32.59,32.64,186900.0,21.6453,21.6718,21.632,21.6652,186900.0
2013-01-18 11:10:00,32.64,32.66,32.62,32.62,133900.0,21.6652,21.6784,21.6519,21.6519,133900.0
2013-01-18 11:15:00,32.62,32.68,32.62,32.66,138300.0,21.6519,21.6917,21.6519,21.6784,138300.0
2013-01-18 11:20:00,32.66,32.7,32.66,32.68,84900.0,21.6784,21.705,21.6784,21.6917,84900.0
2013-01-18 11:25:00,32.68,32.71,32.67,32.7,128500.0,21.6917,21.7116,21.6851,21.705,128500.0
2013-01-18 11:30:00,32.69,32.72,32.69,32.7,170100.0,21.6984,21.7183,21.6984,21.705,170100.0
2013-01-18 11:35:00,32.69,32.7,32.65,32.66,156200.0,21.6984,21.705,21.6718,21.6784,156200.0
2013-01-18 11:40:00,32.66,32.68,32.63,32.63,46800.0,21.6784,21.6917,21.6585,21.6585,46800.0
2013-01-18 11:45:00,32.63,32.65,32.6,32.62,96800.0,21.6585,21.6718,21.6386,21.6519,96800.0
2013-01-18 11:50:00,32.63,32.65,32.62,32.64,37600.0,21.6585,21.6718,21.6519,21.6652,37600.0
2013-01-18 11:55:00,32.64,32.66,32.64,32.66,32100.0,21.6652,21.6784,21.6652,21.6784,32100.0
2013-01-18 12:00:00,32.66,32.66,32.65,32.66,41800.0,21.6784,21.6784,21.6718,21.6784,41800.0
2013-01-18 12:05:00,32.65,32.66,32.64,32.64,118200.0,21.6718,21.6784,21.6652,21.6652,118200.0
2013-01-18 12:10:00,32.64,32.65,32.63,32.63,26700.0,21.6652,21.6718,21.6585,21.6585,26700.0
2013-01-18 12:15:00,32.63,32.64,32.62,32.63,56400.0,21.6585,21.6652,21.6519,21.6585,56400.0
2013-01-18 12:20:00,32.62,32.63,32.61,32.61,26000.0,21.6519,21.6585,21.6453,21.6453,26000.0
2013-01-18 12:25:00,32.61,32.63,32.61,32.63,56200.0,21.6453,21.6585,21.6453,21.6585,56200.0
2013-01-18 12:30:00,32.62,32.68,32.62,32.67,123100.0,21.6519,21.6917,21.6519,21.6851,123100.0
2013-01-18 12:35:00,32.68,32.7,32.67,32.68,39400.0,21.6917,21.705,21.6851,21.6917,39400.0
2013-01-18 12:40:00,32.68,32.68,32.63,32.65,609600.0,21.6917,21.6917,21.6585,21.6718,609600.0
2013-01-18 12:45:00,32.65,32.65,32.61,32.61,92100.0,21.6718,21.6718,21.6453,21.6453,92100.0
2013-01-18 12:50:00,32.61,32.62,32.59,32.59,143400.0,21.6453,21.6519,21.632,21.632,143400.0
2013-01-18 12:55:00,32.59,32.61,32.58,32.59,78400.0,21.632,21.6453,21.6253,21.632,78400.0
2013-01-18 13:00:00,32.59,32.61,32.59,32.59,270100.0,21.632,21.6453,21.632,21.632,270100.0
2013-01-18 13:05:00,32.59,32.61,32.58,32.59,208400.0,21.632,21.6453,21.6253,21.632,208400.0
2013-01-18 13:10:00,32.59,32.62,32.59,32.62,51700.0,21.632,21.6519,21.632,21.6519,51700.0
2013-01-18 13:15:00,32.62,32.63,32.61,32.62,47900.0,21.6519,21.6585,21.6453,21.6519,47900.0
2013-01-18 13:20:00,32.62,32.62,32.57,32.58,194500.0,21.6519,21.6519,21.6187,21.6253,194500.0
2013-01-18 13:25:00,32.58,32.62,32.58,32.62,27100.0,21.6253,21.6519,21.6253,21.6519,27100.0
2013-01-18 13:30:00,32.62,32.62,32.58,32.59,64500.0,21.6519,21.6519,21.6253,21.632,64500.0
2013-01-18 13:35:00,32.59,32.61,32.58,32.6,53800.0,21.632,21.6453,21.6253,21.6386,53800.0
2013-01-18 13:40:00,32.59,32.63,32.59,32.62,45500.0,21.632,21.6585,21.632,21.6519,45500.0
2013-01-18 13:45:00,32.62,32.63,32.59,32.59,105500.0,21.6519,21.6585,21.632,21.632,105500.0
2013-01-18 13:50:00,32.59,32.6,32.57,32.58,97900.0,21.632,21.6386,21.6187,21.6253,97900.0
2013-01-18 13:55:00,32.59,32.6,32.57,32.58,147900.0,21.632,21.6386,21.6187,21.6253,147900.0
2013-01-18 14:00:00,32.57,32.59,32.57,32.59,51900.0,21.6187,21.632,21.6187,21.632,51900.0
2013-01-18 14:05:00,32.58,32.59,32.58,32.58,42600.0,21.6253,21.632,21.6253,21.6253,42600.0
2013-01-18 14:10:00,32.59,32.59,32.58,32.58,108700.0,21.632,21.632,21.6253,21.6253,108700.0
2013-01-18 14:15:00,32.59,32.6,32.56,32.58,177400.0,21.632,21.6386,21.6121,21.6253,177400.0
2013-01-18 14:20:00,32.59,32.59,32.54,32.57,352300.0,21.632,21.632,21.5988,21.6187,352300.0
2013-01-18 14:25:00,32.58,32.65,32.57,32.61,465800.0,21.6253,21.6718,21.6187,21.6453,465800.0
2013-01-18 14:30:00,32.61,32.66,32.61,32.65,82500.0,21.6453,21.6784,21.6453,21.6718,82500.0
2013-01-18 14:35:00,32.66,32.67,32.63,32.64,289700.0,21.6784,21.6851,21.6585,21.6652,289700.0
2013-01-18 14:40:00,32.65,32.67,32.63,32.63,1115300.0,21.6718,21.6851,21.6585,21.6585,1115300.0
2013-01-18 14:45:00,32.63,32.64,32.59,32.63,170100.0,21.6585,21.6652,21.632,21.6585,170100.0
2013-01-18 14:50:00,32.63,32.67,32.62,32.67,297200.0,21.6585,21.6851,21.6519,21.6851,297200.0
2013-01-18 14:55:00,32.67,32.7,32.65,32.7,198500.0,21.6851,21.705,21.6718,21.705,198500.0
2013-01-18 15:00:00,32.7,32.72,32.67,32.69,134900.0,21.705,21.7183,21.6851,21.6984,134900.0
2013-01-18 15:05:00,32.68,32.71,32.66,32.66,80400.0,21.6917,21.7116,21.6784,21.6784,80400.0
2013-01-18 15:10:00,32.66,32.67,32.66,32.66,24900.0,21.6784,21.6851,21.6784,21.6784,24900.0
2013-01-18 15:15:00,32.66,32.69,32.66,32.68,100800.0,21.6784,21.6984,21.6784,21.6917,100800.0
2013-01-18 15:20:00,32.68,32.75,32.68,32.72,298500.0,21.6917,21.7382,21.6917,21.7183,298500.0
2013-01-18 15:25:00,32.72,32.75,32.71,32.75,158900.0,21.7183,21.7382,21.7116,21.7382,158900.0
2013-01-18 15:30:00,32.75,32.77,32.72,32.75,288500.0,21.7382,21.7515,21.7183,21.7382,288500.0
2013-01-18 15:35:00,32.75,32.8,32.74,32.8,218800.0,21.7382,21.7714,21.7315,21.7714,218800.0
2013-01-18 15:40:00,32.8,32.81,32.77,32.8,175800.0,21.7714,21.778,21.7515,21.7714,175800.0
2013-01-18 15:45:00,32.81,32.86,32.81,32.83,298800.0,21.778,21.8112,21.778,21.7913,298800.0
2013-01-18 15:50:00,32.83,32.84,32.81,32.82,173700.0,21.7913,21.7979,21.778,21.7846,173700.0
2013-01-18 15:55:00,32.81,32.86,32.81,32.85,688600.0,21.778,21.8112,21.778,21.8046,688600.0
2013-01-22 09:30:00,32.83,32.84,32.76,32.78,180000.0,21.7913,21.7979,21.7448,21.7581,180000.0
2013-01-22 09:35:00,32.78,32.8,32.75,32.77,138500.0,21.7581,21.7714,21.7382,21.7515,138500.0
2013-01-22 09:40:00,32.77,32.77,32.67,32.67,130200.0,21.7515,21.7515,21.6851,21.6851,130200.0
2013-01-22 09:45:00,32.67,32.78,32.67,32.77,119900.0,21.6851,21.7581,21.6851,21.7515,119900.0
2013-01-22 09:50:00,32.77,32.84,32.75,32.82,111300.0,21.7515,21.7979,21.7382,21.7846,111300.0
2013-01-22 09:55:00,32.83,32.89,32.83,32.86,142400.0,21.7913,21.8311,21.7913,21.8112,142400.0
2013-01-22 10:00:00,32.86,32.87,32.82,32.83,236200.0,21.8112,21.8178,21.7846,21.7913,236200.0
2013-01-22 10:05:00,32.83,32.87,32.82,32.86,58800.0,21.7913,21.8178,21.7846,21.8112,58800.0
2013-01-22 10:10:00,32.87,32.88,32.8,32.8,90600.0,21.8178,21.8245,21.7714,21.7714,90600.0
2013-01-22 10:15:00,32.8,32.83,32.8,32.82,57500.0,21.7714,21.7913,21.7714,21.7846,57500.0
2013-01-22 10:20:00,32.83,32.87,32.82,32.87,109200.0,21.7913,21.8178,21.7846,21.8178,109200.0
2013-01-22 10:25:00,32.87,32.88,32.84,32.87,299500.0,21.8178,21.8245,21.7979,21.8178,299500.0
2013-01-22 10:30:00,32.87,32.87,32.84,32.87,177900.0,21.8178,21.8178,21.7979,21.8178,177900.0
2013-01-22 10:35:00,32.87,32.91,32.86,32.89,80000.0,21.8178,21.8444,21.8112,21.8311,80000.0
2013-01-22 10:40:00,32.9,32.93,32.88,32.92,104800.0,21.8377,21.8577,21.8245,21.851,104800.0
2013-01-22 10:45:00,32.92,32.92,32.87,32.9,122900.0,21.851,21.851,21.8178,21.8377,122900.0
2013-01-22 10:50:00,32.9,32.92,32.89,32.91,42300.0,21.8377,21.851,21.8311,21.8444,42300.0
2013-01-22 10:55:00,32.91,32.92,32.9,32.91,73900.0,21.8444,21.851,21.8377,21.8444,73900.0
2013-01-22 11:00:00,32.91,32.91,32.88,32.88,88000.0,21.8444,21.8444,21.8245,21.8245,88000.0
2013-01-22 11:05:00,32.88,32.91,32.87,32.9,54000.0,21.8245,21.8444,21.8178,21.8377,54000.0
2013-01-22 11:10:00,32.91,32.91,32.87,32.87,122600.0,21.8444,21.8444,21.8178,21.8178,122600.0
2013-01-22 11:15:00,32.87,32.93,32.87,32.93,96200.0,21.8178,21.8577,21.8178,21.8577,96200.0
2013-01-22 11:20:00,32.92,32.97,32.9,32.9,98300.0,21.851,21.8842,21.8377,21.8377,98300.0
2013-01-22 11:25:00,32.9,32.94,32.89,32.9,209400.0,21.8377,21.8643,21.8311,21.8377,209400.0
2013-01-22 11:30:00,32.91,32.91,32.89,32.9,56500.0,21.8444,21.8444,21.8311,21.8377,56500.0
2013-01-22 11:35:00,32.9,32.91,32.89,32.9,105000.0,21.8377,21.8444,21.8311,21.8377,105000.0
2013-01-22 11:40:00,32.91,32.93,32.9,32.93,62500.0,21.8444,21.8577,21.8377,21.8577,62500.0
2013-01-22 11:45:00,32.92,32.95,32.92,32.94,70300.0,21.851,21.8709,21.851,21.8643,70300.0
2013-01-22 11:50:00,32.94,32.98,32.94,32.97,208700.0,21.8643,21.8908,21.8643,21.8842,208700.0
2013-01-22 11:55:00,32.98,32.98,32.96,32.97,63500.0,21.8908,21.8908,21.8776,21.8842,63500.0
2013-01-22 12:00:00,32.97,33.0,32.96,32.98,134200.0,21.8842,21.9041,21.8776,21.8908,134200.0
2013-01-22 12:05:00,32.99,33.01,32.98,33.0,96300.0,21.8975,21.9108,21.8908,21.9041,96300.0
2013-01-22 12:10:00,32.99,33.0,32.98,32.99,97200.0,21.8975,21.9041,21.8908,21.8975,97200.0
2013-01-22 12:15:00,33.0,33.02,33.0,33.02,70500.0,21.9041,21.9174,21.9041,21.9174,70500.0
2013-01-22 12:20:00,33.02,33.05,33.02,33.05,58100.0,21.9174,21.9373,21.9174,21.9373,58100.0
2013-01-22 12:25:00,33.04,33.06,33.04,33.06,74300.0,21.9307,21.9439,21.9307,21.9439,74300.0
2013-01-22 12:30:00,33.05,33.09,33.05,33.05,120400.0,21.9373,21.9639,21.9373,21.9373,120400.0
2013-01-22 12:35:00,33.05,33.1,33.05,33.07,73200.0,21.9373,21.9705,21.9373,21.9506,73200.0
2013-01-22 12:40:00,33.08,33.1,33.05,33.05,119500.0,21.9572,21.9705,21.9373,21.9373,119500.0
2013-01-22 12:45:00,33.05,33.05,33.02,33.02,90400.0,21.9373,21.9373,21.9174,21.9174,90400.0
2013-01-22 12:50:00,33.03,33.03,33.01,33.02,55100.0,21.924,21.924,21.9108,21.9174,55100.0
2013-01-22 12:55:00,33.02,33.05,33.01,33.04,107300.0,21.9174,21.9373,21.9108,21.9307,107300.0
2013-01-22 13:00:00,33.04,33.05,33.03,33.05,38300.0,21.9307,21.9373,21.924,21.9373,38300.0
2013-01-22 13:05:00,33.04,33.05,33.03,33.03,66800.0,21.9307,21.9373,21.924,21.924,66800.0
2013-01-22 13:10:00,33.03,33.03,33.01,33.01,85000.0,21.924,21.924,21.9108,21.9108,85000.0
2013-01-22 13:15:00,33.01,33.04,33.0,33.03,77000.0,21.9108,21.9307,21.9041,21.924,77000.0
2013-01-22 13:20:00,33.04,33.04,33.0,33.0,129100.0,21.9307,21.9307,21.9041,21.9041,129100.0
2013-01-22 13:25:00,33.01,33.01,32.98,32.99,89500.0,21.9108,21.9108,21.8908,21.8975,89500.0
2013-01-22 13:30:00,32.99,33.0,32.96,32.96,39800.0,21.8975,21.9041,21.8776,21.8776,39800.0
2013-01-22 13:35:00,32.97,32.98,32.96,32.97,59200.0,21.8842,21.8908,21.8776,21.8842,59200.0
2013-01-22 13:40:00,32.98,32.98,32.97,32.97,33300.0,21.8908,21.8908,21.8842,21.8842,33300.0
2013-01-22 13:45:00,32.98,32.98,32.97,32.97,76900.0,21.8908,21.8908,21.8842,21.8842,76900.0
2013-01-22 13:50:00,32.97,32.98,32.95,32.95,86600.0,21.8842,21.8908,21.8709,21.8709,86600.0
2013-01-22 13:55:00,32.95,32.96,32.92,32.92,87500.0,21.8709,21.8776,21.851,21.851,87500.0
2013-01-22 14:00:00,32.91,32.92,32.88,32.9,76600.0,21.8444,21.851,21.8245,21.8377,76600.0
2013-01-22 14:05:00,32.9,32.95,32.9,32.95,96300.0,21.8377,21.8709,21.8377,21.8709,96300.0
2013-01-22 14:10:00,32.95,32.95,32.93,32.95,82400.0,21.8709,21.8709,21.8577,21.8709,82400.0
2013-01-22 14:15:00,32.95,32.95,32.93,32.94,114100.0,21.8709,21.8709,21.8577,21.8643,114100.0
2013-01-22 14:20:00,32.94,32.96,32.94,32.95,119900.0,21.8643,21.8776,21.8643,21.8709,119900.0
2013-01-22 14:25:00,32.94,32.95,32.93,32.94,75700.0,21.8643,21.8709,21.8577,21.8643,75700.0
2013-01-22 14:30:00,32.94,32.96,32.93,32.96,109500.0,21.8643,21.8776,21.8577,21.8776,109500.0
2013-01-22 14:35:00,32.95,32.95,32.91,32.91,133100.0,21.8709,21.8709,21.8444,21.8444,133100.0
2013-01-22 14:40:00,32.91,32.92,32.89,32.9,75900.0,21.8444,21.851,21.8311,21.8377,75900.0
2013-01-22 14:45:00,32.9,32.92,32.9,32.91,125600.0,21.8377,21.851,21.8377,21.8444,125600.0
2013-01-22 14:50:00,32.91,32.95,32.91,32.94,87000.0,21.8444,21.8709,21.8444,21.8643,87000.0
2013-01-22 14:55:00,32.94,32.95,32.93,32.94,82700.0,21.8643,21.8709,21.8577,21.8643,82700.0
2013-01-22 15:00:00,32.95,32.95,32.92,32.93,95300.0,21.8709,21.8709,21.851,21.8577,95300.0
2013-01-22 15:05:00,32.93,32.93,32.91,32.92,83000.0,21.8577,21.8577,21.8444,21.851,83000.0
2013-01-22 15:10:00,32.93,32.93,32.87,32.88,102600.0,21.8577,21.8577,21.8178,21.8245,102600.0
2013-01-22 15:15:00,32.88,32.91,32.88,32.91,80700.0,21.8245,21.8444,21.8245,21.8444,80700.0
2013-01-22 15:20:00,32.91,32.93,32.89,32.93,129400.0,21.8444,21.8577,21.8311,21.8577,129400.0
2013-01-22 15:25:00,32.93,32.97,32.93,32.95,94700.0,21.8577,21.8842,21.8577,21.8709,94700.0
2013-01-22 15:30:00,32.96,32.98,32.95,32.97,180200.0,21.8776,21.8908,21.8709,21.8842,180200.0
2013-01-22 15:35:00,32.97,33.0,32.97,33.0,142400.0,21.8842,21.9041,21.8842,21.9041,142400.0
2013-01-22 15:40:00,33.0,33.01,32.98,33.01,295900.0,21.9041,21.9108,21.8908,21.9108,295900.0
2013-01-22 15:45:00,33.01,33.02,32.99,33.0,241700.0,21.9108,21.9174,21.8975,21.9041,241700.0
2013-01-22 15:50:00,33.0,33.04,33.0,33.04,258800.0,21.9041,21.9307,21.9041,21.9307,258800.0
2013-01-22 15:55:00,33.03,33.04,33.0,33.01,404300.0,21.924,21.9307,21.9041,21.9108,404300.0
2013-01-23 09:30:00,32.92,32.97,32.85,32.9,273600.0,21.851,21.8842,21.8046,21.8377,273600.0
2013-01-23 09:35:00,32.91,33.01,32.9,33.0,210100.0,21.8444,21.9108,21.8377,21.9041,210100.0
2013-01-23 09:40:00,33.0,33.03,32.99,33.03,82100.0,21.9041,21.924,21.8975,21.924,82100.0
2013-01-23 09:45:00,33.03,33.03,32.95,32.95,81200.0,21.924,21.924,21.8709,21.8709,81200.0
2013-01-23 09:50:00,32.95,32.99,32.9,32.95,193900.0,21.8709,21.8975,21.8377,21.8709,193900.0
2013-01-23 09:55:00,32.96,33.0,32.95,32.99,178300.0,21.8776,21.9041,21.8709,21.8975,178300.0
2013-01-23 10:00:00,33.0,33.0,32.97,32.98,193900.0,21.9041,21.9041,21.8842,21.8908,193900.0
2013-01-23 10:05:00,32.98,32.98,32.9,32.91,109100.0,21.8908,21.8908,21.8377,21.8444,109100.0
2013-01-23 10:10:00,32.91,32.96,32.88,32.94,325200.0,21.8444,21.8776,21.8245,21.8643,325200.0
2013-01-23 10:15:00,32.94,32.96,32.91,32.93,129800.0,21.8643,21.8776,21.8444,21.8577,129800.0
2013-01-23 10:20:00,32.93,32.94,32.88,32.9,77600.0,21.8577,21.8643,21.8245,21.8377,77600.0
2013-01-23 10:25:00,32.9,32.91,32.89,32.9,40600.0,21.8377,21.8444,21.8311,21.8377,40600.0
2013-01-23 10:30:00,32.9,32.92,32.89,32.9,155700.0,21.8377,21.851,21.8311,21.8377,155700.0
2013-01-23 10:35:00,32.9,32.91,32.88,32.91,208900.0,21.8377,21.8444,21.8245,21.8444,208900.0
2013-01-23 10:40:00,32.91,32.91,32.89,32.91,58800.0,21.8444,21.8444,21.8311,21.8444,58800.0
2013-01-23 10:45:00,32.91,32.92,32.88,32.91,160000.0,21.8444,21.851,21.8245,21.8444,160000.0
2013-01-23 10:50:00,32.91,32.91,32.9,32.91,73000.0,21.8444,21.8444,21.8377,21.8444,73000.0
2013-01-23 10:55:00,32.91,32.93,32.88,32.9,183500.0,21.8444,21.8577,21.8245,21.8377,183500.0
2013-01-23 11:00:00,32.9,32.95,32.89,32.94,173500.0,21.8377,21.8709,21.8311,21.8643,173500.0
2013-01-23 11:05:00,32.94,32.96,32.92,32.96,180900.0,21.8643,21.8776,21.851,21.8776,180900.0
2013-01-23 11:10:00,32.96,32.96,32.95,32.95,53000.0,21.8776,21.8776,21.8709,21.8709,53000.0
2013-01-23 11:15:00,32.95,32.97,32.94,32.94,114300.0,21.8709,21.8842,21.8643,21.8643,114300.0
2013-01-23 11:20:00,32.94,32.96,32.92,32.93,98000.0,21.8643,21.8776,21.851,21.8577,98000.0
2013-01-23 11:25:00,32.93,32.93,32.9,32.91,64400.0,21.8577,21.8577,21.8377,21.8444,64400.0
2013-01-23 11:30:00,32.9,32.93,32.9,32.93,29700.0,21.8377,21.8577,21.8377,21.8577,29700.0
2013-01-23 11:35:00,32.93,32.95,32.92,32.95,60300.0,21.8577,21.8709,21.851,21.8709,60300.0
2013-01-23 11:40:00,32.95,32.97,32.93,32.96,98700.0,21.8709,21.8842,21.8577,21.8776,98700.0
2013-01-23 11:45:00,32.95,32.98,32.95,32.97,77600.0,21.8709,21.8908,21.8709,21.8842,77600.0
2013-01-23 11:50:00,32.96,33.02,32.96,33.0,84800.0,21.8776,21.9174,21.8776,21.9041,84800.0
2013-01-23 11:55:00,33.0,33.0,32.97,33.0,96200.0,21.9041,21.9041,21.8842,21.9041,96200.0
2013-01-23 12:00:00,33.0,33.01,32.98,33.0,125200.0,21.9041,21.9108,21.8908,21.9041,125200.0
2013-01-23 12:05:00,33.0,33.08,33.0,33.04,160000.0,21.9041,21.9572,21.9041,21.9307,160000.0
2013-01-23 12:10:00,33.05,33.07,33.03,33.04,35500.0,21.9373,21.9506,21.924,21.9307,35500.0
2013-01-23 12:15:00,33.04,33.04,32.99,33.0,61500.0,21.9307,21.9307,21.8975,21.9041,61500.0
2013-01-23 12:20:00,32.99,33.01,32.99,33.01,59200.0,21.8975,21.9108,21.8975,21.9108,59200.0
2013-01-23 12:25:00,33.01,33.01,32.99,33.0,50300.0,21.9108,21.9108,21.8975,21.9041,50300.0
2013-01-23 12:30:00,33.0,33.01,32.99,33.01,62600.0,21.9041,21.9108,21.8975,21.9108,62600.0
2013-01-23 12:35:00,33.01,33.01,32.98,32.99,89000.0,21.9108,21.9108,21.8908,21.8975,89000.0
2013-01-23 12:40:00,32.98,32.99,32.97,32.99,61500.0,21.8908,21.8975,21.8842,21.8975,61500.0
2013-01-23 12:45:00,32.98,33.0,32.98,33.0,38600.0,21.8908,21.9041,21.8908,21.9041,38600.0
2013-01-23 12:50:00,33.0,33.01,32.99,33.01,100600.0,21.9041,21.9108,21.8975,21.9108,100600.0
2013-01-23 12:55:00,33.01,33.05,33.0,33.05,98500.0,21.9108,21.9373,21.9041,21.9373,98500.0
2013-01-23 13:00:00,33.04,33.05,33.02,33.03,84100.0,21.9307,21.9373,21.9174,21.924,84100.0
2013-01-23 13:05:00,33.03,33.04,33.01,33.03,78100.0,21.924,21.9307,21.9108,21.924,78100.0
2013-01-23 13:10:00,33.03,33.03,33.01,33.02,56000.0,21.924,21.924,21.9108,21.9174,56000.0
2013-01-23 13:15:00,33.02,33.03,33.01,33.01,50900.0,21.9174,21.924,21.9108,21.9108,50900.0
2013-01-23 13:20:00,33.02,33.04,33.01,33.02,39200.0,21.9174,21.9307,21.9108,21.9174,39200.0
2013-01-23 13:25:00,33.03,33.03,33.01,33.02,33000.0,21.924,21.924,21.9108,21.9174,33000.0
2013-01-23 13:30:00,33.01,33.03,33.0,33.03,36200.0,21.9108,21.924,21.9041,21.924,36200.0
2013-01-23 13:35:00,33.03,33.04,33.01,33.03,51900.0,21.924,21.9307,21.9108,21.924,51900.0
2013-01-23 13:40:00,33.03,33.06,33.02,33.05,56400.0,21.924,21.9439,21.9174,21.9373,56400.0
2013-01-23 13:45:00,33.06,33.06,33.04,33.05,79800.0,21.9439,21.9439,21.9307,21.9373,79800.0
2013-01-23 13:50:00,33.05,33.07,33.04,33.07,74900.0,21.9373,21.9506,21.9307,21.9506,74900.0
2013-01-23 13:55:00,33.07,33.08,33.06,33.07,94300.0,21.9506,21.9572,21.9439,21.9506,94300.0
2013-01-23 14:00:00,33.07,33.07,33.05,33.06,36000.0,21.9506,21.9506,21.9373,21.9439,36000.0
2013-01-23 14:05:00,33.06,33.08,33.04,33.05,262800.0,21.9439,21.9572,21.9307,21.9373,262800.0
2013-01-23 14:10:00,33.05,33.05,32.99,33.01,81000.0,21.9373,21.9373,21.8975,21.9108,81000.0
2013-01-23 14:15:00,33.0,33.04,33.0,33.04,92300.0,21.9041,21.9307,21.9041,21.9307,92300.0
2013-01-23 14:20:00,33.04,33.05,33.03,33.05,53400.0,21.9307,21.9373,21.924,21.9373,53400.0
2013-01-23 14:25:00,33.05,33.06,33.04,33.06,62700.0,21.9373,21.9439,21.9307,21.9439,62700.0
2013-01-23 14:30:00,33.06,33.06,33.05,33.06,27900.0,21.9439,21.9439,21.9373,21.9439,27900.0
2013-01-23 14:35:00,33.05,33.09,33.05,33.08,89700.0,21.9373,21.9639,21.9373,21.9572,89700.0
2013-01-23 14:40:00,33.08,33.09,33.07,33.09,54100.0,21.9572,21.9639,21.9506,21.9639,54100.0
2013-01-23 14:45:00,33.09,33.09,33.07,33.08,96100.0,21.9639,21.9639,21.9506,21.9572,96100.0
2013-01-23 14:50:00,33.07,33.08,33.05,33.05,71600.0,21.9506,21.9572,21.9373,21.9373,71600.0
2013-01-23 14:55:00,33.05,33.09,33.05,33.07,145200.0,21.9373,21.9639,21.9373,21.9506,145200.0
2013-01-23 15:00:00,33.08,33.08,33.06,33.08,69800.0,21.9572,21.9572,21.9439,21.9572,69800.0
2013-01-23 15:05:00,33.07,33.09,33.07,33.09,107700.0,21.9506,21.9639,21.9506,21.9639,107700.0
2013-01-23 15:10:00,33.09,33.09,33.08,33.09,48500.0,21.9639,21.9639,21.9572,21.9639,48500.0
2013-01-23 15:15:00,33.08,33.09,33.07,33.08,110300.0,21.9572,21.9639,21.9506,21.9572,110300.0
2013-01-23 15:20:00,33.09,33.09,33.02,33.02,106600.0,21.9639,21.9639,21.9174,21.9174,106600.0
2013-01-23 15:25:00,33.03,33.03,33.01,33.03,65500.0,21.924,21.924,21.9108,21.924,65500.0
2013-01-23 15:30:00,33.03,33.06,33.02,33.05,181800.0,21.924,21.9439,21.9174,21.9373,181800.0
2013-01-23 15:35:00,33.04,33.07,33.04,33.05,115600.0,21.9307,21.9506,21.9307,21.9373,115600.0
2013-01-23 15:40:00,33.05,33.06,33.01,33.02,129000.0,21.9373,21.9439,21.9108,21.9174,129000.0
2013-01-23 15:45:00,33.02,33.04,33.0,33.03,329700.0,21.9174,21.9307,21.9041,21.924,329700.0
2013-01-23 15:50:00,33.03,33.04,32.99,33.02,185200.0,21.924,21.9307,21.8975,21.9174,185200.0
2013-01-23 15:55:00,33.02,33.09,33.02,33.08,577200.0,21.9174,21.9639,21.9174,21.9572,577200.0
2013-01-24 09:30:00,33.1,33.36,33.09,33.3,235000.0,21.9705,22.1431,21.9639,22.1033,235000.0
2013-01-24 09:35:00,33.33,33.33,33.2,33.24,123500.0,22.1232,22.1232,22.0369,22.0634,123500.0
2013-01-24 09:40:00,33.24,33.33,33.24,33.3,104800.0,22.0634,22.1232,22.0634,22.1033,104800.0
2013-01-24 09:45:00,33.3,33.31,33.2,33.23,166400.0,22.1033,22.1099,22.0369,22.0568,166400.0
2013-01-24 09:50:00,33.23,33.25,33.21,33.25,98000.0,22.0568,22.0701,22.0435,22.0701,98000.0
2013-01-24 09:55:00,33.26,33.27,33.23,33.23,110800.0,22.0767,22.0833,22.0568,22.0568,110800.0
2013-01-24 10:00:00,33.23,33.3,33.23,33.3,76100.0,22.0568,22.1033,22.0568,22.1033,76100.0
2013-01-24 10:05:00,33.31,33.37,33.3,33.32,66400.0,22.1099,22.1497,22.1033,22.1165,66400.0
2013-01-24 10:10:00,33.32,33.33,33.26,33.26,43400.0,22.1165,22.1232,22.0767,22.0767,43400.0
2013-01-24 10:15:00,33.27,33.27,33.23,33.25,91600.0,22.0833,22.0833,22.0568,22.0701,91600.0
2013-01-24 10:20:00,33.25,33.27,33.2,33.2,77700.0,22.0701,22.0833,22.0369,22.0369,77700.0
2013-01-24 10:25:00,33.2,33.21,33.19,33.2,88800.0,22.0369,22.0435,22.0302,22.0369,88800.0
2013-01-24 10:30:00,33.2,33.2,33.17,33.18,124900.0,22.0369,22.0369,22.017,22.0236,124900.0
2013-01-24 10:35:00,33.18,33.2,33.16,33.19,131900.0,22.0236,22.0369,22.0103,22.0302,131900.0
2013-01-24 10:40:00,33.2,33.2,33.18,33.2,88300.0,22.0369,22.0369,22.0236,22.0369,88300.0
2013-01-24 10:45:00,33.2,33.22,33.18,33.22,307000.0,22.0369,22.0501,22.0236,22.0501,307000.0
2013-01-24 10:50:00,33.22,33.22,33.18,33.19,72800.0,22.0501,22.0501,22.0236,22.0302,72800.0
2013-01-24 10:55:00,33.19,33.19,33.16,33.16,64900.0,22.0302,22.0302,22.0103,22.0103,64900.0
2013-01-24 11:00:00,33.16,33.19,33.16,33.19,48800.0,22.0103,22.0302,22.0103,22.0302,48800.0
2013-01-24 11:05:00,33.19,33.19,33.16,33.18,98800.0,22.0302,22.0302,22.0103,22.0236,98800.0
2013-01-24 11:10:00,33.17,33.2,33.17,33.19,136600.0,22.017,22.0369,22.017,22.0302,136600.0
2013-01-24 11:15:00,33.2,33.2,33.18,33.18,59400.0,22.0369,22.0369,22.0236,22.0236,59400.0
2013-01-24 11:20:00,33.19,33.2,33.18,33.19,118600.0,22.0302,22.0369,22.0236,22.0302,118600.0
2013-01-24 11:25:00,33.2,33.2,33.17,33.17,106900.0,22.0369,22.0369,22.017,22.017,106900.0
2013-01-24 11:30:00,33.18,33.2,33.17,33.18,56900.0,22.0236,22.0369,22.017,22.0236,56900.0
2013-01-24 11:35:00,33.18,33.2,33.16,33.18,47500.0,22.0236,22.0369,22.0103,22.0236,47500.0
2013-01-24 11:40:00,33.19,33.2,33.18,33.19,46600.0,22.0302,22.0369,22.0236,22.0302,46600.0
2013-01-24 11:45:00,33.19,33.19,33.14,33.14,51300.0,22.0302,22.0302,21.997,21.997,51300.0
2013-01-24 11:50:00,33.15,33.17,33.13,33.15,85500.0,22.0037,22.017,21.9904,22.0037,85500.0
2013-01-24 11:55:00,33.14,33.16,33.13,33.15,122000.0,21.997,22.0103,21.9904,22.0037,122000.0
2013-01-24 12:00:00,33.15,33.16,33.13,33.13,128400.0,22.0037,22.0103,21.9904,21.9904,128400.0
2013-01-24 12:05:00,33.14,33.16,33.12,33.13,72600.0,21.997,22.0103,21.9838,21.9904,72600.0
2013-01-24 12:10:00,33.14,33.14,33.11,33.14,76800.0,21.997,21.997,21.9771,21.997,76800.0
2013-01-24 12:15:00,33.13,33.14,33.12,33.14,79900.0,21.9904,21.997,21.9838,21.997,79900.0
2013-01-24 12:20:00,33.14,33.14,33.12,33.14,40100.0,21.997,21.997,21.9838,21.997,40100.0
2013-01-24 12:25:00,33.14,33.15,33.13,33.15,59500.0,21.997,22.0037,21.9904,22.0037,59500.0
2013-01-24 12:30:00,33.15,33.15,33.1,33.13,65600.0,22.0037,22.0037,21.9705,21.9904,65600.0
2013-01-24 12:35:00,33.13,33.13,33.04,33.04,103400.0,21.9904,21.9904,21.9307,21.9307,103400.0
2013-01-24 12:40:00,33.05,33.1,33.04,33.09,174200.0,21.9373,21.9705,21.9307,21.9639,174200.0
2013-01-24 12:45:00,33.09,33.1,33.08,33.09,35600.0,21.9639,21.9705,21.9572,21.9639,35600.0
2013-01-24 12:50:00,33.09,33.1,33.07,33.09,94000.0,21.9639,21.9705,21.9506,21.9639,94000.0
2013-01-24 12:55:00,33.09,33.09,33.05,33.06,63100.0,21.9639,21.9639,21.9373,21.9439,63100.0
2013-01-24 13:00:00,33.07,33.08,33.04,33.05,72500.0,21.9506,21.9572,21.9307,21.9373,72500.0
2013-01-24 13:05:00,33.05,33.11,33.04,33.1,396200.0,21.9373,21.9771,21.9307,21.9705,396200.0
2013-01-24 13:10:00,33.1,33.1,33.06,33.07,201900.0,21.9705,21.9705,21.9439,21.9506,201900.0
2013-01-24 13:15:00,33.07,33.09,33.06,33.08,104000.0,21.9506,21.9639,21.9439,21.9572,104000.0
2013-01-24 13:20:00,33.07,33.09,33.07,33.08,124300.0,21.9506,21.9639,21.9506,21.9572,124300.0
2013-01-24 13:25:00,33.08,33.12,33.07,33.11,105500.0,21.9572,21.9838,21.9506,21.9771,105500.0
2013-01-24 13:30:00,33.12,33.13,33.08,33.09,78100.0,21.9838,21.9904,21.9572,21.9639,78100.0
2013-01-24 13:35:00,33.09,33.09,33.03,33.03,61500.0,21.9639,21.9639,21.924,21.924,61500.0
2013-01-24 13:40:00,33.03,33.06,33.02,33.05,80100.0,21.924,21.9439,21.9174,21.9373,80100.0
2013-01-24 13:45:00,33.05,33.05,33.0,33.02,74700.0,21.9373,21.9373,21.9041,21.9174,74700.0
2013-01-24 13:50:00,33.02,33.07,33.01,33.07,151100.0,21.9174,21.9506,21.9108,21.9506,151100.0
2013-01-24 13:55:00,33.07,33.08,33.04,33.07,91300.0,21.9506,21.9572,21.9307,21.9506,91300.0
2013-01-24 14:00:00,33.08,33.08,33.05,33.05,93300.0,21.9572,21.9572,21.9373,21.9373,93300.0
2013-01-24 14:05:00,33.06,33.08,33.06,33.07,70100.0,21.9439,21.9572,21.9439,21.9506,70100.0
2013-01-24 14:10:00,33.07,33.14,33.06,33.14,102200.0,21.9506,21.997,21.9439,21.997,102200.0
2013-01-24 14:15:00,33.14,33.14,33.08,33.08,80300.0,21.997,21.997,21.9572,21.9572,80300.0
2013-01-24 14:20:00,33.09,33.09,33.07,33.09,67500.0,21.9639,21.9639,21.9506,21.9639,67500.0
2013-01-24 14:25:00,33.09,33.1,33.08,33.1,37200.0,21.9639,21.9705,21.9572,21.9705,37200.0
2013-01-24 14:30:00,33.1,33.14,33.09,33.14,53200.0,21.9705,21.997,21.9639,21.997,53200.0
2013-01-24 14:35:00,33.14,33.14,33.11,33.11,96700.0,21.997,21.997,21.9771,21.9771,96700.0
2013-01-24 14:40:00,33.1,33.11,33.07,33.11,91100.0,21.9705,21.9771,21.9506,21.9771,91100.0
2013-01-24 14:45:00,33.11,33.15,33.11,33.15,42500.0,21.9771,22.0037,21.9771,22.0037,42500.0
2013-01-24 14:50:00,33.15,33.15,33.11,33.11,55100.0,22.0037,22.0037,21.9771,21.9771,55100.0
2013-01-24 14:55:00,33.1,33.12,33.09,33.12,151300.0,21.9705,21.9838,21.9639,21.9838,151300.0
2013-01-24 15:00:00,33.12,33.14,33.09,33.13,117100.0,21.9838,21.997,21.9639,21.9904,117100.0
2013-01-24 15:05:00,33.13,33.16,33.12,33.14,127100.0,21.9904,22.0103,21.9838,21.997,127100.0
2013-01-24 15:10:00,33.14,33.15,33.13,33.15,57500.0,21.997,22.0037,21.9904,22.0037,57500.0
2013-01-24 15:15:00,33.15,33.18,33.14,33.17,68200.0,22.0037,22.0236,21.997,22.017,68200.0
2013-01-24 15:20:00,33.17,33.17,33.12,33.15,103300.0,22.017,22.017,21.9838,22.0037,103300.0
2013-01-24 15:25:00,33.15,33.19,33.15,33.17,83000.0,22.0037,22.0302,22.0037,22.017,83000.0
2013-01-24 15:30:00,33.17,33.2,33.17,33.19,128300.0,22.017,22.0369,22.017,22.0302,128300.0
2013-01-24 15:35:00,33.18,33.2,33.15,33.2,263200.0,22.0236,22.0369,22.0037,22.0369,263200.0
2013-01-24 15:40:00,33.2,33.2,33.17,33.18,120500.0,22.0369,22.0369,22.017,22.0236,120500.0
2013-01-24 15:45:00,33.18,33.19,33.13,33.15,213300.0,22.0236,22.0302,21.9904,22.0037,213300.0
2013-01-24 15:50:00,33.15,33.15,33.09,33.09,315700.0,22.0037,22.0037,21.9639,21.9639,315700.0
2013-01-24 15:55:00,33.1,33.12,33.08,33.1,600800.0,21.9705,21.9838,21.9572,21.9705,600800.0
2013-01-25 09:30:00,33.26,33.29,33.1,33.2,178400.0,22.0767,22.0966,21.9705,22.0369,178400.0
2013-01-25 09:35:00,33.2,33.22,33.18,33.22,143500.0,22.0369,22.0501,22.0236,22.0501,143500.0
2013-01-25 09:40:00,33.21,33.26,33.21,33.25,164000.0,22.0435,22.0767,22.0435,22.0701,164000.0
2013-01-25 09:45:00,33.25,33.25,33.1,33.15,409300.0,22.0701,22.0701,21.9705,22.0037,409300.0
2013-01-25 09:50:00,33.14,33.18,33.14,33.16,192000.0,21.997,22.0236,21.997,22.0103,192000.0
2013-01-25 09:55:00,33.16,33.18,33.15,33.16,379500.0,22.0103,22.0236,22.0037,22.0103,379500.0
2013-01-25 10:00:00,33.15,33.15,33.02,33.09,145900.0,22.0037,22.0037,21.9174,21.9639,145900.0
2013-01-25 10:05:00,33.09,33.13,33.09,33.13,89500.0,21.9639,21.9904,21.9639,21.9904,89500.0
2013-01-25 10:10:00,33.11,33.16,33.08,33.08,60700.0,21.9771,22.0103,21.9572,21.9572,60700.0
2013-01-25 10:15:00,33.08,33.13,33.07,33.08,46400.0,21.9572,21.9904,21.9506,21.9572,46400.0
2013-01-25 10:20:00,33.09,33.1,33.04,33.04,84300.0,21.9639,21.9705,21.9307,21.9307,84300.0
2013-01-25 10:25:00,33.04,33.07,32.98,32.99,134000.0,21.9307,21.9506,21.8908,21.8975,134000.0
2013-01-25 10:30:00,33.0,33.06,33.0,33.01,154200.0,21.9041,21.9439,21.9041,21.9108,154200.0
2013-01-25 10:35:00,33.0,33.02,32.97,33.02,47900.0,21.9041,21.9174,21.8842,21.9174,47900.0
2013-01-25 10:40:00,33.01,33.06,33.0,33.0,83700.0,21.9108,21.9439,21.9041,21.9041,83700.0
2013-01-25 10:45:00,32.99,33.02,32.97,33.02,72900.0,21.8975,21.9174,21.8842,21.9174,72900.0
2013-01-25 10:50:00,33.03,33.04,33.02,33.04,64100.0,21.924,21.9307,21.9174,21.9307,64100.0
2013-01-25 10:55:00,33.02,33.1,33.02,33.1,71900.0,21.9174,21.9705,21.9174,21.9705,71900.0
2013-01-25 11:00:00,33.1,33.12,33.09,33.1,186800.0,21.9705,21.9838,21.9639,21.9705,186800.0
2013-01-25 11:05:00,33.1,33.16,33.09,33.16,191800.0,21.9705,22.0103,21.9639,22.0103,191800.0
2013-01-25 11:10:00,33.15,33.18,33.14,33.15,135400.0,22.0037,22.0236,21.997,22.0037,135400.0
2013-01-25 11:15:00,33.14,33.16,33.11,33.14,193200.0,21.997,22.0103,21.9771,21.997,193200.0
2013-01-25 11:20:00,33.14,33.18,33.14,33.18,173600.0,21.997,22.0236,21.997,22.0236,173600.0
2013-01-25 11:25:00,33.18,33.21,33.16,33.16,242300.0,22.0236,22.0435,22.0103,22.0103,242300.0
2013-01-25 11:30:00,33.16,33.2,33.15,33.2,68700.0,22.0103,22.0369,22.0037,22.0369,68700.0
2013-01-25 11:35:00,33.2,33.21,33.18,33.19,205500.0,22.0369,22.0435,22.0236,22.0302,205500.0
2013-01-25 11:40:00,33.19,33.23,33.19,33.23,39600.0,22.0302,22.0568,22.0302,22.0568,39600.0
2013-01-25 11:45:00,33.23,33.23,33.19,33.19,83100.0,22.0568,22.0568,22.0302,22.0302,83100.0
2013-01-25 11:50:00,33.19,33.2,33.13,33.16,77200.0,22.0302,22.0369,21.9904,22.0103,77200.0
2013-01-25 11:55:00,33.16,33.17,33.14,33.17,57900.0,22.0103,22.017,21.997,22.017,57900.0
2013-01-25 12:00:00,33.16,33.21,33.16,33.18,107000.0,22.0103,22.0435,22.0103,22.0236,107000.0
2013-01-25 12:05:00,33.19,33.19,33.18,33.19,61000.0,22.0302,22.0302,22.0236,22.0302,61000.0
2013-01-25 12:10:00,33.19,33.19,33.17,33.18,97900.0,22.0302,22.0302,22.017,22.0236,97900.0
2013-01-25 12:15:00,33.18,33.18,33.16,33.16,89700.0,22.0236,22.0236,22.0103,22.0103,89700.0
2013-01-25 12:20:00,33.17,33.17,33.14,33.15,36600.0,22.017,22.017,21.997,22.0037,36600.0
2013-01-25 12:25:00,33.15,33.15,33.11,33.12,84600.0,22.0037,22.0037,21.9771,21.9838,84600.0
2013-01-25 12:30:00,33.12,33.14,33.11,33.13,35900.0,21.9838,21.997,21.9771,21.9904,35900.0
2013-01-25 12:35:00,33.13,33.13,33.11,33.11,39700.0,21.9904,21.9904,21.9771,21.9771,39700.0
2013-01-25 12:40:00,33.12,33.12,33.11,33.11,32600.0,21.9838,21.9838,21.9771,21.9771,32600.0
2013-01-25 12:45:00,33.11,33.12,33.11,33.12,14400.0,21.9771,21.9838,21.9771,21.9838,14400.0
2013-01-25 12:50:00,33.11,33.13,33.11,33.12,42900.0,21.9771,21.9904,21.9771,21.9838,42900.0
2013-01-25 12:55:00,33.12,33.12,33.1,33.11,29500.0,21.9838,21.9838,21.9705,21.9771,29500.0
2013-01-25 13:00:00,33.1,33.14,33.1,33.13,33900.0,21.9705,21.997,21.9705,21.9904,33900.0
2013-01-25 13:05:00,33.12,33.13,33.09,33.1,72700.0,21.9838,21.9904,21.9639,21.9705,72700.0
2013-01-25 13:10:00,33.11,33.12,33.1,33.11,21300.0,21.9771,21.9838,21.9705,21.9771,21300.0
2013-01-25 13:15:00,33.11,33.13,33.1,33.1,35900.0,21.9771,21.9904,21.9705,21.9705,35900.0
2013-01-25 13:20:00,33.11,33.12,33.08,33.09,32800.0,21.9771,21.9838,21.9572,21.9639,32800.0
2013-01-25 13:25:00,33.09,33.11,33.09,33.09,20300.0,21.9639,21.9771,21.9639,21.9639,20300.0
2013-01-25 13:30:00,33.09,33.12,33.08,33.11,55200.0,21.9639,21.9838,21.9572,21.9771,55200.0
2013-01-25 13:35:00,33.1,33.12,33.08,33.11,61800.0,21.9705,21.9838,21.9572,21.9771,61800.0
2013-01-25 13:40:00,33.11,33.14,33.11,33.11,64700.0,21.9771,21.997,21.9771,21.9771,64700.0
2013-01-25 13:45:00,33.11,33.15,33.11,33.13,198900.0,21.9771,22.0037,21.9771,21.9904,198900.0
2013-01-25 13:50:00,33.13,33.14,33.12,33.13,42300.0,21.9904,21.997,21.9838,21.9904,42300.0
2013-01-25 13:55:00,33.13,33.13,33.12,33.13,7900.0,21.9904,21.9904,21.9838,21.9904,7900.0
2013-01-25 14:00:00,33.13,33.13,33.11,33.13,106800.0,21.9904,21.9904,21.9771,21.9904,106800.0
2013-01-25 14:05:00,33.12,33.14,33.12,33.13,60200.0,21.9838,21.997,21.9838,21.9904,60200.0
2013-01-25 14:10:00,33.14,33.15,33.12,33.12,57200.0,21.997,22.0037,21.9838,21.9838,57200.0
2013-01-25 14:15:00,33.12,33.15,33.12,33.15,83300.0,21.9838,22.0037,21.9838,22.0037,83300.0
2013-01-25 14:20:00,33.15,33.16,33.13,33.15,68900.0,22.0037,22.0103,21.9904,22.0037,68900.0
2013-01-25 14:25:00,33.14,33.16,33.14,33.16,44600.0,21.997,22.0103,21.997,22.0103,44600.0
2013-01-25 14:30:00,33.16,33.16,33.13,33.14,98700.0,22.0103,22.0103,21.9904,21.997,98700.0
2013-01-25 14:35:00,33.15,33.17,33.14,33.16,58900.0,22.0037,22.017,21.997,22.0103,58900.0
2013-01-25 14:40:00,33.16,33.19,33.15,33.19,37500.0,22.0103,22.0302,22.0037,22.0302,37500.0
2013-01-25 14:45:00,33.19,33.2,33.18,33.2,49900.0,22.0302,22.0369,22.0236,22.0369,49900.0
2013-01-25 14:50:00,33.19,33.2,33.14,33.15,175400.0,22.0302,22.0369,21.997,22.0037,175400.0
2013-01-25 14:55:00,33.15,33.15,33.11,33.13,48500.0,22.0037,22.0037,21.9771,21.9904,48500.0
2013-01-25 15:00:00,33.13,33.16,33.13,33.14,103300.0,21.9904,22.0103,21.9904,21.997,103300.0
2013-01-25 15:05:00,33.14,33.15,33.12,33.13,88200.0,21.997,22.0037,21.9838,21.9904,88200.0
2013-01-25 15:10:00,33.14,33.14,33.12,33.13,60200.0,21.997,21.997,21.9838,21.9904,60200.0
2013-01-25 15:15:00,33.13,33.14,33.12,33.14,42900.0,21.9904,21.997,21.9838,21.997,42900.0
2013-01-25 15:20:00,33.13,33.14,33.13,33.14,43300.0,21.9904,21.997,21.9904,21.997,43300.0
2013-01-25 15:25:00,33.13,33.15,33.11,33.15,156700.0,21.9904,22.0037,21.9771,22.0037,156700.0
2013-01-25 15:30:00,33.15,33.17,33.14,33.14,186000.0,22.0037,22.017,21.997,21.997,186000.0
2013-01-25 15:35:00,33.14,33.15,33.12,33.13,57300.0,21.997,22.0037,21.9838,21.9904,57300.0
2013-01-25 15:40:00,33.13,33.13,33.04,33.04,191800.0,21.9904,21.9904,21.9307,21.9307,191800.0
2013-01-25 15:45:00,33.04,33.08,33.03,33.08,206700.0,21.9307,21.9572,21.924,21.9572,206700.0
2013-01-25 15:50:00,33.07,33.14,33.07,33.12,247900.0,21.9506,21.997,21.9506,21.9838,247900.0
2013-01-25 15:55:00,33.13,33.17,33.07,33.17,619500.0,21.9904,22.017,21.9506,22.017,619500.0
2013-01-28 09:30:00,33.25,33.27,33.07,33.13,244300.0,22.0701,22.0833,21.9506,21.9904,244300.0
2013-01-28 09:35:00,33.14,33.17,33.07,33.1,188600.0,21.997,22.017,21.9506,21.9705,188600.0
2013-01-28 09:40:00,33.1,33.11,32.99,33.05,242100.0,21.9705,21.9771,21.8975,21.9373,242100.0
2013-01-28 09:45:00,33.05,33.11,33.02,33.11,744500.0,21.9373,21.9771,21.9174,21.9771,744500.0
2013-01-28 09:50:00,33.1,33.14,33.06,33.07,329100.0,21.9705,21.997,21.9439,21.9506,329100.0
2013-01-28 09:55:00,33.06,33.07,32.98,33.03,193500.0,21.9439,21.9506,21.8908,21.924,193500.0
2013-01-28 10:00:00,33.03,33.05,32.99,33.03,203100.0,21.924,21.9373,21.8975,21.924,203100.0
2013-01-28 10:05:00,33.03,33.07,33.02,33.05,399200.0,21.924,21.9506,21.9174,21.9373,399200.0
2013-01-28 10:10:00,33.05,33.06,33.03,33.05,136900.0,21.9373,21.9439,21.924,21.9373,136900.0
2013-01-28 10:15:00,33.04,33.07,32.98,33.07,262700.0,21.9307,21.9506,21.8908,21.9506,262700.0
2013-01-28 10:20:00,33.07,33.1,33.05,33.09,168500.0,21.9506,21.9705,21.9373,21.9639,168500.0
2013-01-28 10:25:00,33.1,33.11,33.09,33.1,117300.0,21.9705,21.9771,21.9639,21.9705,117300.0
2013-01-28 10:30:00,33.1,33.16,33.09,33.16,54600.0,21.9705,22.0103,21.9639,22.0103,54600.0
2013-01-28 10:35:00,33.16,33.19,33.15,33.18,85300.0,22.0103,22.0302,22.0037,22.0236,85300.0
2013-01-28 10:40:00,33.19,33.2,33.17,33.2,93100.0,22.0302,22.0369,22.017,22.0369,93100.0
2013-01-28 10:45:00,33.2,33.25,33.19,33.23,223400.0,22.0369,22.0701,22.0302,22.0568,223400.0
2013-01-28 10:50:00,33.22,33.23,33.15,33.16,75100.0,22.0501,22.0568,22.0037,22.0103,75100.0
2013-01-28 10:55:00,33.17,33.18,33.11,33.14,103200.0,22.017,22.0236,21.9771,21.997,103200.0
2013-01-28 11:00:00,33.14,33.18,33.14,33.18,35200.0,21.997,22.0236,21.997,22.0236,35200.0
2013-01-28 11:05:00,33.17,33.18,33.16,33.18,67900.0,22.017,22.0236,22.0103,22.0236,67900.0
2013-01-28 11:10:00,33.18,33.19,33.17,33.18,64900.0,22.0236,22.0302,22.017,22.0236,64900.0
2013-01-28 11:15:00,33.19,33.19,33.14,33.16,80800.0,22.0302,22.0302,21.997,22.0103,80800.0
2013-01-28 11:20:00,33.16,33.18,33.15,33.15,51300.0,22.0103,22.0236,22.0037,22.0037,51300.0
2013-01-28 11:25:00,33.16,33.21,33.15,33.2,115700.0,22.0103,22.0435,22.0037,22.0369,115700.0
2013-01-28 11:30:00,33.21,33.22,33.2,33.2,51000.0,22.0435,22.0501,22.0369,22.0369,51000.0
2013-01-28 11:35:00,33.21,33.23,33.2,33.23,76000.0,22.0435,22.0568,22.0369,22.0568,76000.0
2013-01-28 11:40:00,33.23,33.25,33.23,33.24,102900.0,22.0568,22.0701,22.0568,22.0634,102900.0
2013-01-28 11:45:00,33.24,33.25,33.21,33.22,106700.0,22.0634,22.0701,22.0435,22.0501,106700.0
2013-01-28 11:50:00,33.21,33.26,33.21,33.25,43200.0,22.0435,22.0767,22.0435,22.0701,43200.0
2013-01-28 11:55:00,33.25,33.25,33.23,33.24,57400.0,22.0701,22.0701,22.0568,22.0634,57400.0
2013-01-28 12:00:00,33.23,33.26,33.18,33.2,276800.0,22.0568,22.0767,22.0236,22.0369,276800.0
2013-01-28 12:05:00,33.21,33.26,33.2,33.24,213900.0,22.0435,22.0767,22.0369,22.0634,213900.0
2013-01-28 12:10:00,33.24,33.24,33.2,33.23,57200.0,22.0634,22.0634,22.0369,22.0568,57200.0
2013-01-28 12:15:00,33.23,33.24,33.22,33.24,37000.0,22.0568,22.0634,22.0501,22.0634,37000.0
2013-01-28 12:20:00,33.24,33.25,33.2,33.2,105200.0,22.0634,22.0701,22.0369,22.0369,105200.0
2013-01-28 12:25:00,33.2,33.21,33.15,33.2,74100.0,22.0369,22.0435,22.0037,22.0369,74100.0
2013-01-28 12:30:00,33.2,33.2,33.16,33.18,52000.0,22.0369,22.0369,22.0103,22.0236,52000.0
2013-01-28 12:35:00,33.18,33.19,33.16,33.18,35800.0,22.0236,22.0302,22.0103,22.0236,35800.0
2013-01-28 12:40:00,33.18,33.18,33.17,33.18,20100.0,22.0236,22.0236,22.017,22.0236,20100.0
2013-01-28 12:45:00,33.18,33.18,33.14,33.14,42000.0,22.0236,22.0236,21.997,21.997,42000.0
2013-01-28 12:50:00,33.15,33.16,33.14,33.15,52200.0,22.0037,22.0103,21.997,22.0037,52200.0
2013-01-28 12:55:00,33.15,33.16,33.14,33.16,51100.0,22.0037,22.0103,21.997,22.0103,51100.0
2013-01-28 13:00:00,33.16,33.17,33.15,33.16,95600.0,22.0103,22.017,22.0037,22.0103,95600.0
2013-01-28 13:05:00,33.16,33.16,33.12,33.13,61800.0,22.0103,22.0103,21.9838,21.9904,61800.0
2013-01-28 13:10:00,33.14,33.16,33.13,33.15,43900.0,21.997,22.0103,21.9904,22.0037,43900.0
2013-01-28 13:15:00,33.15,33.15,33.12,33.13,48800.0,22.0037,22.0037,21.9838,21.9904,48800.0
2013-01-28 13:20:00,33.12,33.15,33.12,33.14,26800.0,21.9838,22.0037,21.9838,21.997,26800.0
2013-01-28 13:25:00,33.15,33.16,33.13,33.13,32300.0,22.0037,22.0103,21.9904,21.9904,32300.0
2013-01-28 13:30:00,33.13,33.15,33.13,33.13,28700.0,21.9904,22.0037,21.9904,21.9904,28700.0
2013-01-28 13:35:00,33.13,33.16,33.12,33.15,69100.0,21.9904,22.0103,21.9838,22.0037,69100.0
2013-01-28 13:40:00,33.16,33.18,33.15,33.16,70100.0,22.0103,22.0236,22.0037,22.0103,70100.0
2013-01-28 13:45:00,33.15,33.18,33.15,33.16,34800.0,22.0037,22.0236,22.0037,22.0103,34800.0
2013-01-28 13:50:00,33.17,33.18,33.16,33.18,80000.0,22.017,22.0236,22.0103,22.0236,80000.0
2013-01-28 13:55:00,33.18,33.2,33.15,33.15,130900.0,22.0236,22.0369,22.0037,22.0037,130900.0
2013-01-28 14:00:00,33.16,33.17,33.13,33.15,180600.0,22.0103,22.017,21.9904,22.0037,180600.0
2013-01-28 14:05:00,33.15,33.16,33.14,33.15,63100.0,22.0037,22.0103,21.997,22.0037,63100.0
2013-01-28 14:10:00,33.15,33.16,33.15,33.16,34700.0,22.0037,22.0103,22.0037,22.0103,34700.0
2013-01-28 14:15:00,33.16,33.19,33.15,33.16,131900.0,22.0103,22.0302,22.0037,22.0103,131900.0
2013-01-28 14:20:00,33.16,33.17,33.13,33.13,49700.0,22.0103,22.017,21.9904,21.9904,49700.0
2013-01-28 14:25:00,33.14,33.15,33.12,33.15,68800.0,21.997,22.0037,21.9838,22.0037,68800.0
2013-01-28 14:30:00,33.14,33.15,33.11,33.11,73800.0,21.997,22.0037,21.9771,21.9771,73800.0
2013-01-28 14:35:00,33.12,33.12,33.1,33.12,83100.0,21.9838,21.9838,21.9705,21.9838,83100.0
2013-01-28 14:40:00,33.12,33.15,33.1,33.15,101800.0,21.9838,22.0037,21.9705,22.0037,101800.0
2013-01-28 14:45:00,33.14,33.17,33.13,33.16,87600.0,21.997,22.017,21.9904,22.0103,87600.0
2013-01-28 14:50:00,33.16,33.16,33.12,33.13,78200.0,22.0103,22.0103,21.9838,21.9904,78200.0
2013-01-28 14:55:00,33.13,33.17,33.13,33.16,123100.0,21.9904,22.017,21.9904,22.0103,123100.0
2013-01-28 15:00:00,33.16,33.18,33.15,33.15,74700.0,22.0103,22.0236,22.0037,22.0037,74700.0
2013-01-28 15:05:00,33.15,33.16,33.13,33.16,101200.0,22.0037,22.0103,21.9904,22.0103,101200.0
2013-01-28 15:10:00,33.16,33.2,33.15,33.2,619200.0,22.0103,22.0369,22.0037,22.0369,619200.0
2013-01-28 15:15:00,33.2,33.23,33.2,33.21,87500.0,22.0369,22.0568,22.0369,22.0435,87500.0
2013-01-28 15:20:00,33.21,33.21,33.15,33.16,97800.0,22.0435,22.0435,22.0037,22.0103,97800.0
2013-01-28 15:25:00,33.16,33.19,33.16,33.16,104200.0,22.0103,22.0302,22.0103,22.0103,104200.0
2013-01-28 15:30:00,33.17,33.19,33.16,33.17,174200.0,22.017,22.0302,22.0103,22.017,174200.0
2013-01-28 15:35:00,33.16,33.18,33.16,33.17,178700.0,22.0103,22.0236,22.0103,22.017,178700.0
2013-01-28 15:40:00,33.18,33.22,33.16,33.21,265400.0,22.0236,22.0501,22.0103,22.0435,265400.0
2013-01-28 15:45:00,33.2,33.21,33.17,33.2,335100.0,22.0369,22.0435,22.017,22.0369,335100.0
2013-01-28 15:50:00,33.2,33.23,33.19,33.21,433400.0,22.0369,22.0568,22.0302,22.0435,433400.0
2013-01-28 15:55:00,33.2,33.21,33.17,33.18,438200.0,22.0369,22.0435,22.017,22.0236,438200.0
2013-01-29 09:30:00,33.14,33.21,33.07,33.13,189500.0,21.997,22.0435,21.9506,21.9904,189500.0
2013-01-29 09:35:00,33.13,33.19,33.13,33.14,90800.0,21.9904,22.0302,21.9904,21.997,90800.0
2013-01-29 09:40:00,33.14,33.16,33.09,33.14,166000.0,21.997,22.0103,21.9639,21.997,166000.0
2013-01-29 09:45:00,33.13,33.16,33.11,33.13,130700.0,21.9904,22.0103,21.9771,21.9904,130700.0
2013-01-29 09:50:00,33.14,33.19,33.13,33.19,103600.0,21.997,22.0302,21.9904,22.0302,103600.0
2013-01-29 09:55:00,33.19,33.19,33.09,33.09,273100.0,22.0302,22.0302,21.9639,21.9639,273100.0
2013-01-29 10:00:00,33.1,33.13,33.07,33.08,168000.0,21.9705,21.9904,21.9506,21.9572,168000.0
2013-01-29 10:05:00,33.08,33.11,33.07,33.09,181800.0,21.9572,21.9771,21.9506,21.9639,181800.0
2013-01-29 10:10:00,33.09,33.13,33.09,33.11,183800.0,21.9639,21.9904,21.9639,21.9771,183800.0
2013-01-29 10:15:00,33.12,33.16,33.11,33.12,98400.0,21.9838,22.0103,21.9771,21.9838,98400.0
2013-01-29 10:20:00,33.12,33.18,33.11,33.18,109000.0,21.9838,22.0236,21.9771,22.0236,109000.0
2013-01-29 10:25:00,33.18,33.18,33.11,33.11,70300.0,22.0236,22.0236,21.9771,21.9771,70300.0
2013-01-29 10:30:00,33.11,33.14,33.09,33.12,94800.0,21.9771,21.997,21.9639,21.9838,94800.0
2013-01-29 10:35:00,33.12,33.14,33.11,33.11,58700.0,21.9838,21.997,21.9771,21.9771,58700.0
2013-01-29 10:40:00,33.11,33.14,33.09,33.14,168100.0,21.9771,21.997,21.9639,21.997,168100.0
2013-01-29 10:45:00,33.14,33.14,33.08,33.1,71900.0,21.997,21.997,21.9572,21.9705,71900.0
2013-01-29 10:50:00,33.1,33.12,33.08,33.12,97600.0,21.9705,21.9838,21.9572,21.9838,97600.0
2013-01-29 10:55:00,33.12,33.15,33.09,33.09,90600.0,21.9838,22.0037,21.9639,21.9639,90600.0
2013-01-29 11:00:00,33.1,33.15,33.09,33.15,108100.0,21.9705,22.0037,21.9639,22.0037,108100.0
2013-01-29 11:05:00,33.15,33.17,33.12,33.17,88200.0,22.0037,22.017,21.9838,22.017,88200.0
2013-01-29 11:10:00,33.16,33.16,33.1,33.14,121100.0,22.0103,22.0103,21.9705,21.997,121100.0
2013-01-29 11:15:00,33.14,33.17,33.13,33.14,39100.0,21.997,22.017,21.9904,21.997,39100.0
2013-01-29 11:20:00,33.14,33.17,33.14,33.17,189100.0,21.997,22.017,21.997,22.017,189100.0
2013-01-29 11:25:00,33.17,33.19,33.15,33.17,98500.0,22.017,22.0302,22.0037,22.017,98500.0
2013-01-29 11:30:00,33.17,33.18,33.14,33.15,57000.0,22.017,22.0236,21.997,22.0037,57000.0
2013-01-29 11:35:00,33.14,33.17,33.12,33.17,93900.0,21.997,22.017,21.9838,22.017,93900.0
2013-01-29 11:40:00,33.17,33.17,33.14,33.16,39300.0,22.017,22.017,21.997,22.0103,39300.0
2013-01-29 11:45:00,33.15,33.16,33.14,33.16,44800.0,22.0037,22.0103,21.997,22.0103,44800.0
2013-01-29 11:50:00,33.15,33.17,33.14,33.15,36900.0,22.0037,22.017,21.997,22.0037,36900.0
2013-01-29 11:55:00,33.15,33.15,33.1,33.14,75700.0,22.0037,22.0037,21.9705,21.997,75700.0
2013-01-29 12:00:00,33.14,33.15,33.13,33.15,60100.0,21.997,22.0037,21.9904,22.0037,60100.0
2013-01-29 12:05:00,33.14,33.16,33.13,33.16,40400.0,21.997,22.0103,21.9904,22.0103,40400.0
2013-01-29 12:10:00,33.16,33.17,33.15,33.17,84300.0,22.0103,22.017,22.0037,22.017,84300.0
2013-01-29 12:15:00,33.16,33.18,33.16,33.18,37800.0,22.0103,22.0236,22.0103,22.0236,37800.0
2013-01-29 12:20:00,33.18,33.18,33.15,33.18,71400.0,22.0236,22.0236,22.0037,22.0236,71400.0
2013-01-29 12:25:00,33.18,33.2,33.17,33.19,96000.0,22.0236,22.0369,22.017,22.0302,96000.0
2013-01-29 12:30:00,33.19,33.2,33.16,33.18,135800.0,22.0302,22.0369,22.0103,22.0236,135800.0
2013-01-29 12:35:00,33.17,33.19,33.17,33.19,32600.0,22.017,22.0302,22.017,22.0302,32600.0
2013-01-29 12:40:00,33.19,33.21,33.19,33.19,75500.0,22.0302,22.0435,22.0302,22.0302,75500.0
2013-01-29 12:45:00,33.19,33.2,33.17,33.17,41700.0,22.0302,22.0369,22.017,22.017,41700.0
2013-01-29 12:50:00,33.18,33.21,33.17,33.21,42800.0,22.0236,22.0435,22.017,22.0435,42800.0
2013-01-29 12:55:00,33.21,33.21,33.18,33.2,86800.0,22.0435,22.0435,22.0236,22.0369,86800.0
2013-01-29 13:00:00,33.2,33.23,33.2,33.2,67600.0,22.0369,22.0568,22.0369,22.0369,67600.0
2013-01-29 13:05:00,33.21,33.23,33.2,33.2,45000.0,22.0435,22.0568,22.0369,22.0369,45000.0
2013-01-29 13:10:00,33.2,33.22,33.19,33.2,110300.0,22.0369,22.0501,22.0302,22.0369,110300.0
2013-01-29 13:15:00,33.2,33.21,33.19,33.21,39100.0,22.0369,22.0435,22.0302,22.0435,39100.0
2013-01-29 13:20:00,33.21,33.23,33.2,33.23,25700.0,22.0435,22.0568,22.0369,22.0568,25700.0
2013-01-29 13:25:00,33.23,33.23,33.2,33.22,66100.0,22.0568,22.0568,22.0369,22.0501,66100.0
2013-01-29 13:30:00,33.22,33.23,33.21,33.23,23900.0,22.0501,22.0568,22.0435,22.0568,23900.0
2013-01-29 13:35:00,33.23,33.23,33.22,33.23,98500.0,22.0568,22.0568,22.0501,22.0568,98500.0
2013-01-29 13:40:00,33.22,33.25,33.22,33.22,130700.0,22.0501,22.0701,22.0501,22.0501,130700.0
2013-01-29 13:45:00,33.23,33.24,33.21,33.22,47300.0,22.0568,22.0634,22.0435,22.0501,47300.0
2013-01-29 13:50:00,33.22,33.26,33.22,33.25,54700.0,22.0501,22.0767,22.0501,22.0701,54700.0
2013-01-29 13:55:00,33.26,33.29,33.25,33.29,55800.0,22.0767,22.0966,22.0701,22.0966,55800.0
2013-01-29 14:00:00,33.28,33.29,33.27,33.27,50800.0,22.09,22.0966,22.0833,22.0833,50800.0
2013-01-29 14:05:00,33.28,33.32,33.27,33.32,83600.0,22.09,22.1165,22.0833,22.1165,83600.0
2013-01-29 14:10:00,33.32,33.32,33.3,33.3,76600.0,22.1165,22.1165,22.1033,22.1033,76600.0
2013-01-29 14:15:00,33.3,33.31,33.3,33.3,55500.0,22.1033,22.1099,22.1033,22.1033,55500.0
2013-01-29 14:20:00,33.3,33.31,33.3,33.3,22200.0,22.1033,22.1099,22.1033,22.1033,22200.0
2013-01-29 14:25:00,33.3,33.32,33.3,33.3,86400.0,22.1033,22.1165,22.1033,22.1033,86400.0
2013-01-29 14:30:00,33.29,33.29,33.26,33.27,121200.0,22.0966,22.0966,22.0767,22.0833,121200.0
2013-01-29 14:35:00,33.27,33.32,33.27,33.3,84200.0,22.0833,22.1165,22.0833,22.1033,84200.0
2013-01-29 14:40:00,33.31,33.33,33.29,33.32,116400.0,22.1099,22.1232,22.0966,22.1165,116400.0
2013-01-29 14:45:00,33.32,33.33,33.32,33.33,46700.0,22.1165,22.1232,22.1165,22.1232,46700.0
2013-01-29 14:50:00,33.32,33.33,33.3,33.3,67100.0,22.1165,22.1232,22.1033,22.1033,67100.0
2013-01-29 14:55:00,33.3,33.33,33.3,33.3,92500.0,22.1033,22.1232,22.1033,22.1033,92500.0
2013-01-29 15:00:00,33.31,33.35,33.3,33.31,110700.0,22.1099,22.1364,22.1033,22.1099,110700.0
2013-01-29 15:05:00,33.32,33.34,33.31,33.32,273600.0,22.1165,22.1298,22.1099,22.1165,273600.0
2013-01-29 15:10:00,33.31,33.34,33.29,33.32,235100.0,22.1099,22.1298,22.0966,22.1165,235100.0
2013-01-29 15:15:00,33.32,33.34,33.31,33.34,145100.0,22.1165,22.1298,22.1099,22.1298,145100.0
2013-01-29 15:20:00,33.34,33.38,33.34,33.38,390600.0,22.1298,22.1564,22.1298,22.1564,390600.0
2013-01-29 15:25:00,33.38,33.4,33.38,33.39,218500.0,22.1564,22.1696,22.1564,22.163,218500.0
2013-01-29 15:30:00,33.38,33.39,33.33,33.35,219900.0,22.1564,22.163,22.1232,22.1364,219900.0
2013-01-29 15:35:00,33.35,33.4,33.35,33.38,293800.0,22.1364,22.1696,22.1364,22.1564,293800.0
2013-01-29 15:40:00,33.38,33.39,33.36,33.39,125900.0,22.1564,22.163,22.1431,22.163,125900.0
2013-01-29 15:45:00,33.39,33.41,33.38,33.41,280900.0,22.163,22.1763,22.1564,22.1763,280900.0
2013-01-29 15:50:00,33.4,33.44,33.38,33.39,566800.0,22.1696,22.1962,22.1564,22.163,566800.0
2013-01-29 15:55:00,33.4,33.41,33.34,33.34,779100.0,22.1696,22.1763,22.1298,22.1298,779100.0
2013-01-30 09:30:00,32.95,33.14,32.93,33.06,335500.0,21.8709,21.997,21.8577,21.9439,335500.0
2013-01-30 09:35:00,33.11,33.11,33.06,33.09,268700.0,21.9771,21.9771,21.9439,21.9639,268700.0
2013-01-30 09:40:00,33.1,33.12,33.06,33.07,156100.0,21.9705,21.9838,21.9439,21.9506,156100.0
2013-01-30 09:45:00,33.06,33.07,32.97,32.99,377600.0,21.9439,21.9506,21.8842,21.8975,377600.0
2013-01-30 09:50:00,32.99,33.01,32.97,32.97,241100.0,21.8975,21.9108,21.8842,21.8842,241100.0
2013-01-30 09:55:00,32.98,33.0,32.96,32.96,307900.0,21.8908,21.9041,21.8776,21.8776,307900.0
2013-01-30 10:00:00,32.97,32.97,32.93,32.95,233200.0,21.8842,21.8842,21.8577,21.8709,233200.0
2013-01-30 10:05:00,32.95,32.98,32.94,32.95,120800.0,21.8709,21.8908,21.8643,21.8709,120800.0
2013-01-30 10:10:00,32.95,33.01,32.95,33.0,113700.0,21.8709,21.9108,21.8709,21.9041,113700.0
2013-01-30 10:15:00,33.0,33.01,32.98,33.0,160800.0,21.9041,21.9108,21.8908,21.9041,160800.0
2013-01-30 10:20:00,33.0,33.02,32.96,32.96,315400.0,21.9041,21.9174,21.8776,21.8776,315400.0
2013-01-30 10:25:00,32.96,32.98,32.95,32.97,332500.0,21.8776,21.8908,21.8709,21.8842,332500.0
2013-01-30 10:30:00,32.97,33.0,32.96,32.99,105400.0,21.8842,21.9041,21.8776,21.8975,105400.0
2013-01-30 10:35:00,32.99,33.02,32.98,32.99,223200.0,21.8975,21.9174,21.8908,21.8975,223200.0
2013-01-30 10:40:00,32.99,33.01,32.98,32.98,169400.0,21.8975,21.9108,21.8908,21.8908,169400.0
2013-01-30 10:45:00,32.99,33.04,32.98,33.02,121600.0,21.8975,21.9307,21.8908,21.9174,121600.0
2013-01-30 10:50:00,33.02,33.03,33.0,33.01,100600.0,21.9174,21.924,21.9041,21.9108,100600.0
2013-01-30 10:55:00,33.0,33.03,33.0,33.02,81200.0,21.9041,21.924,21.9041,21.9174,81200.0
2013-01-30 11:00:00,33.02,33.02,33.01,33.02,74500.0,21.9174,21.9174,21.9108,21.9174,74500.0
2013-01-30 11:05:00,33.02,33.12,33.02,33.1,144700.0,21.9174,21.9838,21.9174,21.9705,144700.0
2013-01-30 11:10:00,33.1,33.11,33.1,33.1,151300.0,21.9705,21.9771,21.9705,21.9705,151300.0
2013-01-30 11:15:00,33.1,33.16,33.1,33.15,120800.0,21.9705,22.0103,21.9705,22.0037,120800.0
2013-01-30 11:20:00,33.15,33.18,33.14,33.16,110800.0,22.0037,22.0236,21.997,22.0103,110800.0
2013-01-30 11:25:00,33.16,33.19,33.16,33.17,99300.0,22.0103,22.0302,22.0103,22.017,99300.0
2013-01-30 11:30:00,33.17,33.19,33.16,33.18,111300.0,22.017,22.0302,22.0103,22.0236,111300.0
2013-01-30 11:35:00,33.18,33.18,33.14,33.14,83100.0,22.0236,22.0236,21.997,21.997,83100.0
2013-01-30 11:40:00,33.14,33.14,33.11,33.12,62100.0,21.997,21.997,21.9771,21.9838,62100.0
2013-01-30 11:45:00,33.13,33.15,33.12,33.14,31200.0,21.9904,22.0037,21.9838,21.997,31200.0
2013-01-30 11:50:00,33.15,33.16,33.14,33.16,53900.0,22.0037,22.0103,21.997,22.0103,53900.0
2013-01-30 11:55:00,33.15,33.16,33.12,33.13,531700.0,22.0037,22.0103,21.9838,21.9904,531700.0
2013-01-30 12:00:00,33.14,33.14,33.12,33.12,49100.0,21.997,21.997,21.9838,21.9838,49100.0
2013-01-30 12:05:00,33.12,33.13,33.09,33.12,116300.0,21.9838,21.9904,21.9639,21.9838,116300.0
2013-01-30 12:10:00,33.11,33.13,33.1,33.1,52300.0,21.9771,21.9904,21.9705,21.9705,52300.0
2013-01-30 12:15:00,33.1,33.12,33.07,33.1,139300.0,21.9705,21.9838,21.9506,21.9705,139300.0
2013-01-30 12:20:00,33.09,33.12,33.07,33.11,47100.0,21.9639,21.9838,21.9506,21.9771,47100.0
2013-01-30 12:25:00,33.1,33.11,33.1,33.11,32900.0,21.9705,21.9771,21.9705,21.9771,32900.0
2013-01-30 12:30:00,33.11,33.12,33.1,33.12,83800.0,21.9771,21.9838,21.9705,21.9838,83800.0
2013-01-30 12:35:00,33.12,33.13,33.1,33.12,57500.0,21.9838,21.9904,21.9705,21.9838,57500.0
2013-01-30 12:40:00,33.13,33.13,33.11,33.13,50500.0,21.9904,21.9904,21.9771,21.9904,50500.0
2013-01-30 12:45:00,33.13,33.19,33.13,33.19,67500.0,21.9904,22.0302,21.9904,22.0302,67500.0
2013-01-30 12:50:00,33.19,33.21,33.18,33.21,31500.0,22.0302,22.0435,22.0236,22.0435,31500.0
2013-01-30 12:55:00,33.21,33.23,33.2,33.23,24000.0,22.0435,22.0568,22.0369,22.0568,24000.0
2013-01-30 13:00:00,33.22,33.23,33.22,33.23,78800.0,22.0501,22.0568,22.0501,22.0568,78800.0
2013-01-30 13:05:00,33.22,33.25,33.22,33.23,50500.0,22.0501,22.0701,22.0501,22.0568,50500.0
2013-01-30 13:10:00,33.23,33.23,33.21,33.22,58800.0,22.0568,22.0568,22.0435,22.0501,58800.0
2013-01-30 13:15:00,33.22,33.23,33.19,33.2,71100.0,22.0501,22.0568,22.0302,22.0369,71100.0
2013-01-30 13:20:00,33.2,33.23,33.2,33.21,192000.0,22.0369,22.0568,22.0369,22.0435,192000.0
2013-01-30 13:25:00,33.21,33.22,33.2,33.21,95200.0,22.0435,22.0501,22.0369,22.0435,95200.0
2013-01-30 13:30:00,33.2,33.21,33.19,33.19,44200.0,22.0369,22.0435,22.0302,22.0302,44200.0
2013-01-30 13:35:00,33.19,33.19,33.18,33.19,39700.0,22.0302,22.0302,22.0236,22.0302,39700.0
2013-01-30 13:40:00,33.19,33.21,33.19,33.2,49800.0,22.0302,22.0435,22.0302,22.0369,49800.0
2013-01-30 13:45:00,33.21,33.22,33.2,33.21,45300.0,22.0435,22.0501,22.0369,22.0435,45300.0
2013-01-30 13:50:00,33.21,33.22,33.2,33.2,35900.0,22.0435,22.0501,22.0369,22.0369,35900.0
2013-01-30 13:55:00,33.2,33.21,33.18,33.21,72900.0,22.0369,22.0435,22.0236,22.0435,72900.0
2013-01-30 14:00:00,33.2,33.22,33.19,33.2,60100.0,22.0369,22.0501,22.0302,22.0369,60100.0
2013-01-30 14:05:00,33.2,33.22,33.2,33.21,56100.0,22.0369,22.0501,22.0369,22.0435,56100.0
2013-01-30 14:10:00,33.21,33.25,33.21,33.25,76100.0,22.0435,22.0701,22.0435,22.0701,76100.0
2013-01-30 14:15:00,33.25,33.28,33.2,33.21,166700.0,22.0701,22.09,22.0369,22.0435,166700.0
2013-01-30 14:20:00,33.21,33.23,33.18,33.19,144300.0,22.0435,22.0568,22.0236,22.0302,144300.0
2013-01-30 14:25:00,33.19,33.23,33.18,33.21,109300.0,22.0302,22.0568,22.0236,22.0435,109300.0
2013-01-30 14:30:00,33.21,33.23,33.19,33.19,91800.0,22.0435,22.0568,22.0302,22.0302,91800.0
2013-01-30 14:35:00,33.2,33.2,33.15,33.18,94200.0,22.0369,22.0369,22.0037,22.0236,94200.0
2013-01-30 14:40:00,33.18,33.2,33.17,33.18,57500.0,22.0236,22.0369,22.017,22.0236,57500.0
2013-01-30 14:45:00,33.18,33.19,33.14,33.14,87100.0,22.0236,22.0302,21.997,21.997,87100.0
2013-01-30 14:50:00,33.14,33.16,33.13,33.14,137900.0,21.997,22.0103,21.9904,21.997,137900.0
2013-01-30 14:55:00,33.14,33.19,33.14,33.19,70500.0,21.997,22.0302,21.997,22.0302,70500.0
2013-01-30 15:00:00,33.19,33.2,33.18,33.19,90700.0,22.0302,22.0369,22.0236,22.0302,90700.0
2013-01-30 15:05:00,33.18,33.22,33.18,33.2,141400.0,22.0236,22.0501,22.0236,22.0369,141400.0
2013-01-30 15:10:00,33.2,33.21,33.14,33.15,95200.0,22.0369,22.0435,21.997,22.0037,95200.0
2013-01-30 15:15:00,33.15,33.16,33.13,33.16,113700.0,22.0037,22.0103,21.9904,22.0103,113700.0
2013-01-30 15:20:00,33.16,33.16,33.14,33.15,65800.0,22.0103,22.0103,21.997,22.0037,65800.0
2013-01-30 15:25:00,33.14,33.17,33.12,33.13,141800.0,21.997,22.017,21.9838,21.9904,141800.0
2013-01-30 15:30:00,33.13,33.15,33.11,33.13,139300.0,21.9904,22.0037,21.9771,21.9904,139300.0
2013-01-30 15:35:00,33.12,33.14,33.09,33.13,122100.0,21.9838,21.997,21.9639,21.9904,122100.0
2013-01-30 15:40:00,33.13,33.13,33.08,33.09,208300.0,21.9904,21.9904,21.9572,21.9639,208300.0
2013-01-30 15:45:00,33.08,33.14,33.07,33.1,258300.0,21.9572,21.997,21.9506,21.9705,258300.0
2013-01-30 15:50:00,33.11,33.12,33.07,33.09,234100.0,21.9771,21.9838,21.9506,21.9639,234100.0
2013-01-30 15:55:00,33.09,33.15,33.08,33.13,653200.0,21.9639,22.0037,21.9572,21.9904,653200.0
2013-01-31 09:30:00,32.99,33.09,32.99,33.04,136000.0,21.8975,21.9639,21.8975,21.9307,136000.0
2013-01-31 09:35:00,33.04,33.07,32.98,33.0,61000.0,21.9307,21.9506,21.8908,21.9041,61000.0
2013-01-31 09:40:00,33.0,33.06,32.99,33.02,79200.0,21.9041,21.9439,21.8975,21.9174,79200.0
2013-01-31 09:45:00,33.02,33.18,33.02,33.12,202800.0,21.9174,22.0236,21.9174,21.9838,202800.0
2013-01-31 09:50:00,33.11,33.17,33.11,33.16,79100.0,21.9771,22.017,21.9771,22.0103,79100.0
2013-01-31 09:55:00,33.16,33.21,33.16,33.2,96300.0,22.0103,22.0435,22.0103,22.0369,96300.0
2013-01-31 10:00:00,33.2,33.21,33.13,33.16,172400.0,22.0369,22.0435,21.9904,22.0103,172400.0
2013-01-31 10:05:00,33.16,33.19,33.15,33.18,91800.0,22.0103,22.0302,22.0037,22.0236,91800.0
2013-01-31 10:10:00,33.19,33.23,33.18,33.22,94400.0,22.0302,22.0568,22.0236,22.0501,94400.0
2013-01-31 10:15:00,33.22,33.23,33.17,33.19,125900.0,22.0501,22.0568,22.017,22.0302,125900.0
2013-01-31 10:20:00,33.19,33.21,33.18,33.21,79800.0,22.0302,22.0435,22.0236,22.0435,79800.0
2013-01-31 10:25:00,33.2,33.22,33.18,33.2,69400.0,22.0369,22.0501,22.0236,22.0369,69400.0
2013-01-31 10:30:00,33.2,33.24,33.19,33.21,109000.0,22.0369,22.0634,22.0302,22.0435,109000.0
2013-01-31 10:35:00,33.21,33.22,33.15,33.16,82200.0,22.0435,22.0501,22.0037,22.0103,82200.0
2013-01-31 10:40:00,33.15,33.2,33.15,33.2,45200.0,22.0037,22.0369,22.0037,22.0369,45200.0
2013-01-31 10:45:00,33.2,33.23,33.19,33.2,48300.0,22.0369,22.0568,22.0302,22.0369,48300.0
2013-01-31 10:50:00,33.2,33.25,33.19,33.22,78400.0,22.0369,22.0701,22.0302,22.0501,78400.0
2013-01-31 10:55:00,33.22,33.24,33.2,33.2,54600.0,22.0501,22.0634,22.0369,22.0369,54600.0
2013-01-31 11:00:00,33.19,33.21,33.18,33.21,38900.0,22.0302,22.0435,22.0236,22.0435,38900.0
2013-01-31 11:05:00,33.2,33.23,33.19,33.21,72000.0,22.0369,22.0568,22.0302,22.0435,72000.0
2013-01-31 11:10:00,33.2,33.21,33.18,33.2,75900.0,22.0369,22.0435,22.0236,22.0369,75900.0
2013-01-31 11:15:00,33.21,33.22,33.19,33.2,302800.0,22.0435,22.0501,22.0302,22.0369,302800.0
2013-01-31 11:20:00,33.21,33.22,33.2,33.22,57800.0,22.0435,22.0501,22.0369,22.0501,57800.0
2013-01-31 11:25:00,33.22,33.26,33.22,33.23,89500.0,22.0501,22.0767,22.0501,22.0568,89500.0
2013-01-31 11:30:00,33.23,33.23,33.18,33.19,145000.0,22.0568,22.0568,22.0236,22.0302,145000.0
2013-01-31 11:35:00,33.18,33.21,33.17,33.2,37700.0,22.0236,22.0435,22.017,22.0369,37700.0
2013-01-31 11:40:00,33.2,33.21,33.19,33.2,40100.0,22.0369,22.0435,22.0302,22.0369,40100.0
2013-01-31 11:45:00,33.2,33.21,33.18,33.2,59500.0,22.0369,22.0435,22.0236,22.0369,59500.0
2013-01-31 11:50:00,33.2,33.2,33.16,33.16,34900.0,22.0369,22.0369,22.0103,22.0103,34900.0
2013-01-31 11:55:00,33.15,33.18,33.15,33.17,59600.0,22.0037,22.0236,22.0037,22.017,59600.0
2013-01-31 12:00:00,33.16,33.19,33.16,33.18,45700.0,22.0103,22.0302,22.0103,22.0236,45700.0
2013-01-31 12:05:00,33.18,33.19,33.16,33.19,50000.0,22.0236,22.0302,22.0103,22.0302,50000.0
2013-01-31 12:10:00,33.19,33.21,33.18,33.21,56100.0,22.0302,22.0435,22.0236,22.0435,56100.0
2013-01-31 12:15:00,33.2,33.21,33.18,33.19,93500.0,22.0369,22.0435,22.0236,22.0302,93500.0
2013-01-31 12:20:00,33.19,33.2,33.17,33.19,52400.0,22.0302,22.0369,22.017,22.0302,52400.0
2013-01-31 12:25:00,33.19,33.21,33.19,33.21,51700.0,22.0302,22.0435,22.0302,22.0435,51700.0
2013-01-31 12:30:00,33.21,33.22,33.18,33.2,41100.0,22.0435,22.0501,22.0236,22.0369,41100.0
2013-01-31 12:35:00,33.2,33.23,33.19,33.19,60300.0,22.0369,22.0568,22.0302,22.0302,60300.0
2013-01-31 12:40:00,33.2,33.22,33.19,33.22,51900.0,22.0369,22.0501,22.0302,22.0501,51900.0
2013-01-31 12:45:00,33.22,33.25,33.22,33.24,42600.0,22.0501,22.0701,22.0501,22.0634,42600.0
2013-01-31 12:50:00,33.25,33.26,33.23,33.25,137600.0,22.0701,22.0767,22.0568,22.0701,137600.0
2013-01-31 12:55:00,33.25,33.26,33.23,33.23,47000.0,22.0701,22.0767,22.0568,22.0568,47000.0
2013-01-31 13:00:00,33.23,33.24,33.23,33.23,17500.0,22.0568,22.0634,22.0568,22.0568,17500.0
2013-01-31 13:05:00,33.23,33.24,33.23,33.24,33800.0,22.0568,22.0634,22.0568,22.0634,33800.0
2013-01-31 13:10:00,33.23,33.25,33.19,33.24,132400.0,22.0568,22.0701,22.0302,22.0634,132400.0
2013-01-31 13:15:00,33.23,33.24,33.2,33.2,274400.0,22.0568,22.0634,22.0369,22.0369,274400.0
2013-01-31 13:20:00,33.2,33.21,33.19,33.19,40600.0,22.0369,22.0435,22.0302,22.0302,40600.0
2013-01-31 13:25:00,33.19,33.19,33.15,33.17,128300.0,22.0302,22.0302,22.0037,22.017,128300.0
2013-01-31 13:30:00,33.16,33.19,33.16,33.17,79700.0,22.0103,22.0302,22.0103,22.017,79700.0
2013-01-31 13:35:00,33.17,33.2,33.16,33.18,44300.0,22.017,22.0369,22.0103,22.0236,44300.0
2013-01-31 13:40:00,33.18,33.2,33.17,33.2,61900.0,22.0236,22.0369,22.017,22.0369,61900.0
2013-01-31 13:45:00,33.2,33.2,33.18,33.19,19400.0,22.0369,22.0369,22.0236,22.0302,19400.0
2013-01-31 13:50:00,33.19,33.2,33.18,33.19,29200.0,22.0302,22.0369,22.0236,22.0302,29200.0
2013-01-31 13:55:00,33.19,33.2,33.18,33.19,61600.0,22.0302,22.0369,22.0236,22.0302,61600.0
2013-01-31 14:00:00,33.19,33.19,33.18,33.18,16900.0,22.0302,22.0302,22.0236,22.0236,16900.0
2013-01-31 14:05:00,33.19,33.19,33.15,33.15,40600.0,22.0302,22.0302,22.0037,22.0037,40600.0
2013-01-31 14:10:00,33.16,33.18,33.15,33.18,32400.0,22.0103,22.0236,22.0037,22.0236,32400.0
2013-01-31 14:15:00,33.18,33.2,33.18,33.2,29600.0,22.0236,22.0369,22.0236,22.0369,29600.0
2013-01-31 14:20:00,33.2,33.2,33.19,33.2,41000.0,22.0369,22.0369,22.0302,22.0369,41000.0
2013-01-31 14:25:00,33.2,33.2,33.18,33.19,62100.0,22.0369,22.0369,22.0236,22.0302,62100.0
2013-01-31 14:30:00,33.19,33.23,33.18,33.23,92600.0,22.0302,22.0568,22.0236,22.0568,92600.0
2013-01-31 14:35:00,33.23,33.25,33.22,33.25,46100.0,22.0568,22.0701,22.0501,22.0701,46100.0
2013-01-31 14:40:00,33.24,33.25,33.22,33.22,97100.0,22.0634,22.0701,22.0501,22.0501,97100.0
2013-01-31 14:45:00,33.23,33.23,33.19,33.19,135100.0,22.0568,22.0568,22.0302,22.0302,135100.0
2013-01-31 14:50:00,33.19,33.21,33.19,33.21,49000.0,22.0302,22.0435,22.0302,22.0435,49000.0
2013-01-31 14:55:00,33.2,33.21,33.19,33.2,60900.0,22.0369,22.0435,22.0302,22.0369,60900.0
2013-01-31 15:00:00,33.19,33.2,33.12,33.13,361100.0,22.0302,22.0369,21.9838,21.9904,361100.0
2013-01-31 15:05:00,33.14,33.15,33.13,33.14,50400.0,21.997,22.0037,21.9904,21.997,50400.0
2013-01-31 15:10:00,33.13,33.15,33.13,33.15,95000.0,21.9904,22.0037,21.9904,22.0037,95000.0
2013-01-31 15:15:00,33.15,33.16,33.14,33.16,86000.0,22.0037,22.0103,21.997,22.0103,86000.0
2013-01-31 15:20:00,33.16,33.16,33.14,33.15,59600.0,22.0103,22.0103,21.997,22.0037,59600.0
2013-01-31 15:25:00,33.15,33.15,33.12,33.13,92400.0,22.0037,22.0037,21.9838,21.9904,92400.0
2013-01-31 15:30:00,33.14,33.17,33.11,33.16,105400.0,21.997,22.017,21.9771,22.0103,105400.0
2013-01-31 15:35:00,33.16,33.17,33.12,33.12,106700.0,22.0103,22.017,21.9838,21.9838,106700.0
2013-01-31 15:40:00,33.12,33.14,33.1,33.13,172400.0,21.9838,21.997,21.9705,21.9904,172400.0
2013-01-31 15:45:00,33.12,33.16,33.11,33.12,192300.0,21.9838,22.0103,21.9771,21.9838,192300.0
2013-01-31 15:50:00,33.11,33.2,33.11,33.2,285100.0,21.9771,22.0369,21.9771,22.0369,285100.0
2013-01-31 15:55:00,33.19,33.2,33.11,33.12,478700.0,22.0302,22.0369,21.9771,21.9838,478700.0
2013-02-01 09:30:00,33.37,33.44,33.27,33.33,197200.0,22.1497,22.1962,22.0833,22.1232,197200.0
2013-02-01 09:35:00,33.32,33.35,33.24,33.33,258100.0,22.1165,22.1364,22.0634,22.1232,258100.0
2013-02-01 09:40:00,33.33,33.39,33.21,33.23,249500.0,22.1232,22.163,22.0435,22.0568,249500.0
2013-02-01 09:45:00,33.22,33.27,33.22,33.25,104200.0,22.0501,22.0833,22.0501,22.0701,104200.0
2013-02-01 09:50:00,33.26,33.31,33.25,33.3,46600.0,22.0767,22.1099,22.0701,22.1033,46600.0
2013-02-01 09:55:00,33.3,33.31,33.24,33.25,74000.0,22.1033,22.1099,22.0634,22.0701,74000.0
2013-02-01 10:00:00,33.26,33.34,33.25,33.34,208300.0,22.0767,22.1298,22.0701,22.1298,208300.0
2013-02-01 10:05:00,33.34,33.4,33.34,33.36,174900.0,22.1298,22.1696,22.1298,22.1431,174900.0
2013-02-01 10:10:00,33.36,33.38,33.31,33.34,98100.0,22.1431,22.1564,22.1099,22.1298,98100.0
2013-02-01 10:15:00,33.33,33.35,33.3,33.33,201600.0,22.1232,22.1364,22.1033,22.1232,201600.0
2013-02-01 10:20:00,33.33,33.35,33.3,33.31,124300.0,22.1232,22.1364,22.1033,22.1099,124300.0
2013-02-01 10:25:00,33.31,33.35,33.27,33.29,109800.0,22.1099,22.1364,22.0833,22.0966,109800.0
2013-02-01 10:30:00,33.29,33.34,33.28,33.33,76600.0,22.0966,22.1298,22.09,22.1232,76600.0
2013-02-01 10:35:00,33.33,33.34,33.32,33.33,144200.0,22.1232,22.1298,22.1165,22.1232,144200.0
2013-02-01 10:40:00,33.33,33.35,33.31,33.34,146100.0,22.1232,22.1364,22.1099,22.1298,146100.0
2013-02-01 10:45:00,33.33,33.34,33.29,33.3,80900.0,22.1232,22.1298,22.0966,22.1033,80900.0
2013-02-01 10:50:00,33.3,33.31,33.24,33.26,60600.0,22.1033,22.1099,22.0634,22.0767,60600.0
2013-02-01 10:55:00,33.26,33.35,33.26,33.35,65800.0,22.0767,22.1364,22.0767,22.1364,65800.0
2013-02-01 11:00:00,33.34,33.38,33.34,33.34,111600.0,22.1298,22.1564,22.1298,22.1298,111600.0
2013-02-01 11:05:00,33.34,33.36,33.34,33.35,55400.0,22.1298,22.1431,22.1298,22.1364,55400.0
2013-02-01 11:10:00,33.35,33.38,33.34,33.37,167600.0,22.1364,22.1564,22.1298,22.1497,167600.0
2013-02-01 11:15:00,33.37,33.41,33.37,33.39,101500.0,22.1497,22.1763,22.1497,22.163,101500.0
2013-02-01 11:20:00,33.38,33.39,33.36,33.36,93200.0,22.1564,22.163,22.1431,22.1431,93200.0
2013-02-01 11:25:00,33.36,33.4,33.36,33.39,44700.0,22.1431,22.1696,22.1431,22.163,44700.0
2013-02-01 11:30:00,33.39,33.4,33.38,33.39,70600.0,22.163,22.1696,22.1564,22.163,70600.0
2013-02-01 11:35:00,33.39,33.39,33.38,33.38,19500.0,22.163,22.163,22.1564,22.1564,19500.0
2013-02-01 11:40:00,33.38,33.39,33.36,33.36,102900.0,22.1564,22.163,22.1431,22.1431,102900.0
2013-02-01 11:45:00,33.37,33.38,33.36,33.36,45100.0,22.1497,22.1564,22.1431,22.1431,45100.0
2013-02-01 11:50:00,33.36,33.37,33.35,33.36,42900.0,22.1431,22.1497,22.1364,22.1431,42900.0
2013-02-01 11:55:00,33.36,33.39,33.36,33.38,126400.0,22.1431,22.163,22.1431,22.1564,126400.0
2013-02-01 12:00:00,33.39,33.44,33.38,33.44,138700.0,22.163,22.1962,22.1564,22.1962,138700.0
2013-02-01 12:05:00,33.43,33.44,33.42,33.42,32000.0,22.1895,22.1962,22.1829,22.1829,32000.0
2013-02-01 12:10:00,33.43,33.43,33.4,33.41,64600.0,22.1895,22.1895,22.1696,22.1763,64600.0
2013-02-01 12:15:00,33.41,33.41,33.4,33.41,29600.0,22.1763,22.1763,22.1696,22.1763,29600.0
2013-02-01 12:20:00,33.41,33.42,33.41,33.41,32900.0,22.1763,22.1829,22.1763,22.1763,32900.0
2013-02-01 12:25:00,33.42,33.42,33.4,33.41,24800.0,22.1829,22.1829,22.1696,22.1763,24800.0
2013-02-01 12:30:00,33.41,33.41,33.38,33.38,48700.0,22.1763,22.1763,22.1564,22.1564,48700.0
2013-02-01 12:35:00,33.38,33.4,33.37,33.38,35900.0,22.1564,22.1696,22.1497,22.1564,35900.0
2013-02-01 12:40:00,33.38,33.41,33.37,33.4,134100.0,22.1564,22.1763,22.1497,22.1696,134100.0
2013-02-01 12:45:00,33.41,33.41,33.39,33.39,37200.0,22.1763,22.1763,22.163,22.163,37200.0
2013-02-01 12:50:00,33.39,33.41,33.37,33.4,40300.0,22.163,22.1763,22.1497,22.1696,40300.0
2013-02-01 12:55:00,33.41,33.43,33.4,33.4,82700.0,22.1763,22.1895,22.1696,22.1696,82700.0
2013-02-01 13:00:00,33.41,33.42,33.39,33.4,37700.0,22.1763,22.1829,22.163,22.1696,37700.0
2013-02-01 13:05:00,33.39,33.41,33.39,33.4,53800.0,22.163,22.1763,22.163,22.1696,53800.0
2013-02-01 13:10:00,33.4,33.4,33.39,33.39,56600.0,22.1696,22.1696,22.163,22.163,56600.0
2013-02-01 13:15:00,33.39,33.39,33.35,33.37,83700.0,22.163,22.163,22.1364,22.1497,83700.0
2013-02-01 13:20:00,33.38,33.39,33.36,33.38,52200.0,22.1564,22.163,22.1431,22.1564,52200.0
2013-02-01 13:25:00,33.37,33.38,33.36,33.38,87500.0,22.1497,22.1564,22.1431,22.1564,87500.0
2013-02-01 13:30:00,33.38,33.38,33.36,33.37,80000.0,22.1564,22.1564,22.1431,22.1497,80000.0
2013-02-01 13:35:00,33.37,33.37,33.35,33.35,57300.0,22.1497,22.1497,22.1364,22.1364,57300.0
2013-02-01 13:40:00,33.36,33.38,33.35,33.38,95300.0,22.1431,22.1564,22.1364,22.1564,95300.0
2013-02-01 13:45:00,33.38,33.38,33.37,33.37,43800.0,22.1564,22.1564,22.1497,22.1497,43800.0
2013-02-01 13:50:00,33.38,33.39,33.37,33.37,77000.0,22.1564,22.163,22.1497,22.1497,77000.0
2013-02-01 13:55:00,33.37,33.39,33.36,33.37,72900.0,22.1497,22.163,22.1431,22.1497,72900.0
2013-02-01 14:00:00,33.37,33.37,33.36,33.37,51100.0,22.1497,22.1497,22.1431,22.1497,51100.0
2013-02-01 14:05:00,33.37,33.38,33.36,33.37,76800.0,22.1497,22.1564,22.1431,22.1497,76800.0
2013-02-01 14:10:00,33.36,33.37,33.34,33.35,98800.0,22.1431,22.1497,22.1298,22.1364,98800.0
2013-02-01 14:15:00,33.34,33.37,33.34,33.37,72300.0,22.1298,22.1497,22.1298,22.1497,72300.0
2013-02-01 14:20:00,33.37,33.41,33.36,33.4,111900.0,22.1497,22.1763,22.1431,22.1696,111900.0
2013-02-01 14:25:00,33.4,33.44,33.39,33.41,65900.0,22.1696,22.1962,22.163,22.1763,65900.0
2013-02-01 14:30:00,33.42,33.43,33.39,33.4,45100.0,22.1829,22.1895,22.163,22.1696,45100.0
2013-02-01 14:35:00,33.39,33.4,33.39,33.4,15500.0,22.163,22.1696,22.163,22.1696,15500.0
2013-02-01 14:40:00,33.4,33.41,33.39,33.41,36200.0,22.1696,22.1763,22.163,22.1763,36200.0
2013-02-01 14:45:00,33.41,33.41,33.38,33.4,48400.0,22.1763,22.1763,22.1564,22.1696,48400.0
2013-02-01 14:50:00,33.39,33.4,33.39,33.4,20400.0,22.163,22.1696,22.163,22.1696,20400.0
2013-02-01 14:55:00,33.4,33.4,33.37,33.4,61700.0,22.1696,22.1696,22.1497,22.1696,61700.0
2013-02-01 15:00:00,33.4,33.41,33.39,33.41,52600.0,22.1696,22.1763,22.163,22.1763,52600.0
2013-02-01 15:05:00,33.41,33.41,33.4,33.41,39400.0,22.1763,22.1763,22.1696,22.1763,39400.0
2013-02-01 15:10:00,33.41,33.43,33.4,33.41,52600.0,22.1763,22.1895,22.1696,22.1763,52600.0
2013-02-01 15:15:00,33.41,33.41,33.38,33.41,54500.0,22.1763,22.1763,22.1564,22.1763,54500.0
2013-02-01 15:20:00,33.38,33.4,33.37,33.37,73900.0,22.1564,22.1696,22.1497,22.1497,73900.0
2013-02-01 15:25:00,33.37,33.39,33.36,33.37,62500.0,22.1497,22.163,22.1431,22.1497,62500.0
2013-02-01 15:30:00,33.38,33.42,33.37,33.42,105400.0,22.1564,22.1829,22.1497,22.1829,105400.0
2013-02-01 15:35:00,33.41,33.44,33.4,33.41,83800.0,22.1763,22.1962,22.1696,22.1763,83800.0
2013-02-01 15:40:00,33.42,33.47,33.41,33.45,141100.0,22.1829,22.2161,22.1763,22.2028,141100.0
2013-02-01 15:45:00,33.45,33.47,33.44,33.45,165500.0,22.2028,22.2161,22.1962,22.2028,165500.0
2013-02-01 15:50:00,33.45,33.45,33.43,33.44,128200.0,22.2028,22.2028,22.1895,22.1962,128200.0
2013-02-01 15:55:00,33.44,33.44,33.39,33.39,383800.0,22.1962,22.1962,22.163,22.163,383800.0
2013-02-04 09:30:00,33.18,33.19,33.1,33.19,120000.0,22.0236,22.0302,21.9705,22.0302,120000.0
2013-02-04 09:35:00,33.19,33.25,33.14,33.17,87900.0,22.0302,22.0701,21.997,22.017,87900.0
2013-02-04 09:40:00,33.17,33.17,33.05,33.05,108600.0,22.017,22.017,21.9373,21.9373,108600.0
2013-02-04 09:45:00,33.05,33.09,33.0,33.03,166600.0,21.9373,21.9639,21.9041,21.924,166600.0
2013-02-04 09:50:00,33.03,33.07,33.02,33.06,100000.0,21.924,21.9506,21.9174,21.9439,100000.0
2013-02-04 09:55:00,33.06,33.17,33.06,33.14,205100.0,21.9439,22.017,21.9439,21.997,205100.0
2013-02-04 10:00:00,33.13,33.14,33.03,33.05,97400.0,21.9904,21.997,21.924,21.9373,97400.0
2013-02-04 10:05:00,33.05,33.09,33.04,33.06,71800.0,21.9373,21.9639,21.9307,21.9439,71800.0
2013-02-04 10:10:00,33.06,33.07,32.99,33.03,115500.0,21.9439,21.9506,21.8975,21.924,115500.0
2013-02-04 10:15:00,33.02,33.03,32.96,32.98,297000.0,21.9174,21.924,21.8776,21.8908,297000.0
2013-02-04 10:20:00,32.98,32.99,32.94,32.97,96400.0,21.8908,21.8975,21.8643,21.8842,96400.0
2013-02-04 10:25:00,32.97,33.01,32.95,33.01,76000.0,21.8842,21.9108,21.8709,21.9108,76000.0
2013-02-04 10:30:00,33.0,33.01,32.98,32.99,97000.0,21.9041,21.9108,21.8908,21.8975,97000.0
2013-02-04 10:35:00,32.99,33.0,32.93,32.93,113800.0,21.8975,21.9041,21.8577,21.8577,113800.0
2013-02-04 10:40:00,32.93,32.97,32.91,32.92,110800.0,21.8577,21.8842,21.8444,21.851,110800.0
2013-02-04 10:45:00,32.93,32.93,32.9,32.93,132500.0,21.8577,21.8577,21.8377,21.8577,132500.0
2013-02-04 10:50:00,32.93,32.95,32.92,32.94,51000.0,21.8577,21.8709,21.851,21.8643,51000.0
2013-02-04 10:55:00,32.95,32.96,32.9,32.9,56100.0,21.8709,21.8776,21.8377,21.8377,56100.0
2013-02-04 11:00:00,32.91,32.92,32.84,32.9,238600.0,21.8444,21.851,21.7979,21.8377,238600.0
2013-02-04 11:05:00,32.89,32.89,32.85,32.86,78300.0,21.8311,21.8311,21.8046,21.8112,78300.0
2013-02-04 11:10:00,32.87,32.91,32.85,32.91,113900.0,21.8178,21.8444,21.8046,21.8444,113900.0
2013-02-04 11:15:00,32.91,32.91,32.86,32.89,85500.0,21.8444,21.8444,21.8112,21.8311,85500.0
2013-02-04 11:20:00,32.89,32.95,32.89,32.95,155900.0,21.8311,21.8709,21.8311,21.8709,155900.0
2013-02-04 11:25:00,32.95,32.97,32.93,32.93,100200.0,21.8709,21.8842,21.8577,21.8577,100200.0
2013-02-04 11:30:00,32.93,32.97,32.91,32.96,72900.0,21.8577,21.8842,21.8444,21.8776,72900.0
2013-02-04 11:35:00,32.95,32.96,32.9,32.93,70400.0,21.8709,21.8776,21.8377,21.8577,70400.0
2013-02-04 11:40:00,32.92,32.94,32.91,32.94,35300.0,21.851,21.8643,21.8444,21.8643,35300.0
2013-02-04 11:45:00,32.94,32.98,32.94,32.96,40000.0,21.8643,21.8908,21.8643,21.8776,40000.0
2013-02-04 11:50:00,32.96,32.97,32.94,32.94,29000.0,21.8776,21.8842,21.8643,21.8643,29000.0
2013-02-04 11:55:00,32.93,32.94,32.89,32.91,130800.0,21.8577,21.8643,21.8311,21.8444,130800.0
2013-02-04 12:00:00,32.92,32.93,32.91,32.91,102200.0,21.851,21.8577,21.8444,21.8444,102200.0
2013-02-04 12:05:00,32.91,32.91,32.88,32.91,110300.0,21.8444,21.8444,21.8245,21.8444,110300.0
2013-02-04 12:10:00,32.9,32.95,32.9,32.95,51000.0,21.8377,21.8709,21.8377,21.8709,51000.0
2013-02-04 12:15:00,32.95,32.98,32.95,32.97,41900.0,21.8709,21.8908,21.8709,21.8842,41900.0
2013-02-04 12:20:00,32.96,32.97,32.94,32.97,58900.0,21.8776,21.8842,21.8643,21.8842,58900.0
2013-02-04 12:25:00,32.97,32.98,32.95,32.96,23900.0,21.8842,21.8908,21.8709,21.8776,23900.0
2013-02-04 12:30:00,32.95,33.03,32.95,33.01,58400.0,21.8709,21.924,21.8709,21.9108,58400.0
2013-02-04 12:35:00,33.02,33.05,33.01,33.04,28600.0,21.9174,21.9373,21.9108,21.9307,28600.0
2013-02-04 12:40:00,33.05,33.05,33.01,33.01,37300.0,21.9373,21.9373,21.9108,21.9108,37300.0
2013-02-04 12:45:00,33.01,33.02,32.97,33.0,81300.0,21.9108,21.9174,21.8842,21.9041,81300.0
2013-02-04 12:50:00,33.0,33.0,32.98,32.98,17600.0,21.9041,21.9041,21.8908,21.8908,17600.0
2013-02-04 12:55:00,32.99,32.99,32.97,32.97,19700.0,21.8975,21.8975,21.8842,21.8842,19700.0
2013-02-04 13:00:00,32.97,32.98,32.94,32.96,51400.0,21.8842,21.8908,21.8643,21.8776,51400.0
2013-02-04 13:05:00,32.95,32.99,32.95,32.99,56700.0,21.8709,21.8975,21.8709,21.8975,56700.0
2013-02-04 13:10:00,32.99,33.01,32.98,33.0,46500.0,21.8975,21.9108,21.8908,21.9041,46500.0
2013-02-04 13:15:00,33.01,33.01,32.98,33.0,158400.0,21.9108,21.9108,21.8908,21.9041,158400.0
2013-02-04 13:20:00,33.0,33.02,32.99,33.01,61800.0,21.9041,21.9174,21.8975,21.9108,61800.0
2013-02-04 13:25:00,33.02,33.02,32.97,32.97,71800.0,21.9174,21.9174,21.8842,21.8842,71800.0
2013-02-04 13:30:00,32.98,32.99,32.95,32.95,49800.0,21.8908,21.8975,21.8709,21.8709,49800.0
2013-02-04 13:35:00,32.96,32.98,32.95,32.95,42700.0,21.8776,21.8908,21.8709,21.8709,42700.0
2013-02-04 13:40:00,32.96,32.98,32.93,32.93,55800.0,21.8776,21.8908,21.8577,21.8577,55800.0
2013-02-04 13:45:00,32.94,32.94,32.89,32.91,70300.0,21.8643,21.8643,21.8311,21.8444,70300.0
2013-02-04 13:50:00,32.91,32.93,32.91,32.93,52400.0,21.8444,21.8577,21.8444,21.8577,52400.0
2013-02-04 13:55:00,32.94,32.97,32.94,32.95,35700.0,21.8643,21.8842,21.8643,21.8709,35700.0
2013-02-04 14:00:00,32.95,32.96,32.92,32.94,73900.0,21.8709,21.8776,21.851,21.8643,73900.0
2013-02-04 14:05:00,32.94,32.94,32.9,32.9,39100.0,21.8643,21.8643,21.8377,21.8377,39100.0
2013-02-04 14:10:00,32.9,32.95,32.9,32.94,85400.0,21.8377,21.8709,21.8377,21.8643,85400.0
2013-02-04 14:15:00,32.95,32.95,32.91,32.91,63400.0,21.8709,21.8709,21.8444,21.8444,63400.0
2013-02-04 14:20:00,32.92,32.93,32.89,32.89,60000.0,21.851,21.8577,21.8311,21.8311,60000.0
2013-02-04 14:25:00,32.9,32.96,32.89,32.95,71700.0,21.8377,21.8776,21.8311,21.8709,71700.0
2013-02-04 14:30:00,32.96,32.96,32.93,32.93,60600.0,21.8776,21.8776,21.8577,21.8577,60600.0
2013-02-04 14:35:00,32.94,32.95,32.92,32.93,44200.0,21.8643,21.8709,21.851,21.8577,44200.0
2013-02-04 14:40:00,32.94,32.99,32.93,32.98,54500.0,21.8643,21.8975,21.8577,21.8908,54500.0
2013-02-04 14:45:00,32.99,32.99,32.95,32.95,60900.0,21.8975,21.8975,21.8709,21.8709,60900.0
2013-02-04 14:50:00,32.96,32.96,32.95,32.95,22000.0,21.8776,21.8776,21.8709,21.8709,22000.0
2013-02-04 14:55:00,32.95,32.99,32.95,32.97,56100.0,21.8709,21.8975,21.8709,21.8842,56100.0
2013-02-04 15:00:00,32.98,33.0,32.97,33.0,44200.0,21.8908,21.9041,21.8842,21.9041,44200.0
2013-02-04 15:05:00,33.0,33.04,32.98,32.98,166800.0,21.9041,21.9307,21.8908,21.8908,166800.0
2013-02-04 15:10:00,32.99,33.0,32.98,32.98,77200.0,21.8975,21.9041,21.8908,21.8908,77200.0
2013-02-04 15:15:00,32.98,33.0,32.97,33.0,82600.0,21.8908,21.9041,21.8842,21.9041,82600.0
2013-02-04 15:20:00,33.0,33.02,32.99,33.0,72100.0,21.9041,21.9174,21.8975,21.9041,72100.0
2013-02-04 15:25:00,33.0,33.05,32.99,33.04,73400.0,21.9041,21.9373,21.8975,21.9307,73400.0
2013-02-04 15:30:00,33.04,33.04,32.98,32.98,191100.0,21.9307,21.9307,21.8908,21.8908,191100.0
2013-02-04 15:35:00,32.99,32.99,32.93,32.96,155800.0,21.8975,21.8975,21.8577,21.8776,155800.0
2013-02-04 15:40:00,32.96,32.99,32.95,32.95,184300.0,21.8776,21.8975,21.8709,21.8709,184300.0
2013-02-04 15:45:00,32.95,33.01,32.95,32.98,219300.0,21.8709,21.9108,21.8709,21.8908,219300.0
2013-02-04 15:50:00,32.98,32.99,32.95,32.98,369900.0,21.8908,21.8975,21.8709,21.8908,369900.0
2013-02-04 15:55:00,32.98,32.99,32.92,32.95,555600.0,21.8908,21.8975,21.851,21.8709,555600.0
2013-02-05 09:30:00,33.11,33.24,33.09,33.09,164200.0,21.9771,22.0634,21.9639,21.9639,164200.0
2013-02-05 09:35:00,33.09,33.14,33.06,33.12,139000.0,21.9639,21.997,21.9439,21.9838,139000.0
2013-02-05 09:40:00,33.12,33.13,33.04,33.08,75300.0,21.9838,21.9904,21.9307,21.9572,75300.0
2013-02-05 09:45:00,33.08,33.14,33.06,33.14,69200.0,21.9572,21.997,21.9439,21.997,69200.0
2013-02-05 09:50:00,33.14,33.2,33.13,33.2,299500.0,21.997,22.0369,21.9904,22.0369,299500.0
2013-02-05 09:55:00,33.2,33.25,33.19,33.21,126500.0,22.0369,22.0701,22.0302,22.0435,126500.0
2013-02-05 10:00:00,33.21,33.21,33.12,33.18,125000.0,22.0435,22.0435,21.9838,22.0236,125000.0
2013-02-05 10:05:00,33.18,33.22,33.17,33.19,139100.0,22.0236,22.0501,22.017,22.0302,139100.0
2013-02-05 10:10:00,33.19,33.2,33.18,33.18,87500.0,22.0302,22.0369,22.0236,22.0236,87500.0
2013-02-05 10:15:00,33.18,33.19,33.12,33.12,79100.0,22.0236,22.0302,21.9838,21.9838,79100.0
2013-02-05 10:20:00,33.12,33.2,33.12,33.2,63000.0,21.9838,22.0369,21.9838,22.0369,63000.0
2013-02-05 10:25:00,33.19,33.2,33.16,33.16,175900.0,22.0302,22.0369,22.0103,22.0103,175900.0
2013-02-05 10:30:00,33.16,33.16,33.1,33.15,91300.0,22.0103,22.0103,21.9705,22.0037,91300.0
2013-02-05 10:35:00,33.16,33.19,33.15,33.19,39600.0,22.0103,22.0302,22.0037,22.0302,39600.0
2013-02-05 10:40:00,33.19,33.23,33.19,33.22,62800.0,22.0302,22.0568,22.0302,22.0501,62800.0
2013-02-05 10:45:00,33.22,33.22,33.16,33.18,63900.0,22.0501,22.0501,22.0103,22.0236,63900.0
2013-02-05 10:50:00,33.19,33.2,33.17,33.17,24500.0,22.0302,22.0369,22.017,22.017,24500.0
2013-02-05 10:55:00,33.18,33.25,33.17,33.22,406700.0,22.0236,22.0701,22.017,22.0501,406700.0
2013-02-05 11:00:00,33.23,33.23,33.18,33.18,37000.0,22.0568,22.0568,22.0236,22.0236,37000.0
2013-02-05 11:05:00,33.19,33.19,33.13,33.13,26100.0,22.0302,22.0302,21.9904,21.9904,26100.0
2013-02-05 11:10:00,33.13,33.17,33.13,33.16,84300.0,21.9904,22.017,21.9904,22.0103,84300.0
2013-02-05 11:15:00,33.16,33.17,33.13,33.13,27100.0,22.0103,22.017,21.9904,21.9904,27100.0
2013-02-05 11:20:00,33.12,33.16,33.12,33.16,74900.0,21.9838,22.0103,21.9838,22.0103,74900.0
2013-02-05 11:25:00,33.16,33.16,33.15,33.15,39500.0,22.0103,22.0103,22.0037,22.0037,39500.0
2013-02-05 11:30:00,33.15,33.18,33.14,33.16,53100.0,22.0037,22.0236,21.997,22.0103,53100.0
2013-02-05 11:35:00,33.17,33.18,33.14,33.14,24300.0,22.017,22.0236,21.997,21.997,24300.0
2013-02-05 11:40:00,33.15,33.16,33.13,33.13,39600.0,22.0037,22.0103,21.9904,21.9904,39600.0
2013-02-05 11:45:00,33.13,33.14,33.12,33.12,31900.0,21.9904,21.997,21.9838,21.9838,31900.0
2013-02-05 11:50:00,33.13,33.13,33.12,33.12,14800.0,21.9904,21.9904,21.9838,21.9838,14800.0
2013-02-05 11:55:00,33.12,33.13,33.1,33.13,50200.0,21.9838,21.9904,21.9705,21.9904,50200.0
2013-02-05 12:00:00,33.14,33.15,33.12,33.15,54200.0,21.997,22.0037,21.9838,22.0037,54200.0
2013-02-05 12:05:00,33.15,33.16,33.12,33.12,15900.0,22.0037,22.0103,21.9838,21.9838,15900.0
2013-02-05 12:10:00,33.13,33.14,33.12,33.12,49700.0,21.9904,21.997,21.9838,21.9838,49700.0
2013-02-05 12:15:00,33.12,33.15,33.06,33.15,303200.0,21.9838,22.0037,21.9439,22.0037,303200.0
2013-02-05 12:20:00,33.15,33.17,33.13,33.14,145500.0,22.0037,22.017,21.9904,21.997,145500.0
2013-02-05 12:25:00,33.14,33.16,33.13,33.13,90100.0,21.997,22.0103,21.9904,21.9904,90100.0
2013-02-05 12:30:00,33.13,33.14,33.12,33.14,36200.0,21.9904,21.997,21.9838,21.997,36200.0
2013-02-05 12:35:00,33.13,33.13,33.12,33.13,20400.0,21.9904,21.9904,21.9838,21.9904,20400.0
2013-02-05 12:40:00,33.13,33.13,33.1,33.13,65600.0,21.9904,21.9904,21.9705,21.9904,65600.0
2013-02-05 12:45:00,33.13,33.15,33.12,33.13,52500.0,21.9904,22.0037,21.9838,21.9904,52500.0
2013-02-05 12:50:00,33.12,33.13,33.11,33.11,37300.0,21.9838,21.9904,21.9771,21.9771,37300.0
2013-02-05 12:55:00,33.11,33.13,33.11,33.13,38000.0,21.9771,21.9904,21.9771,21.9904,38000.0
2013-02-05 13:00:00,33.12,33.14,33.11,33.13,78900.0,21.9838,21.997,21.9771,21.9904,78900.0
2013-02-05 13:05:00,33.13,33.13,33.12,33.13,8400.0,21.9904,21.9904,21.9838,21.9904,8400.0
2013-02-05 13:10:00,33.13,33.13,33.1,33.12,39500.0,21.9904,21.9904,21.9705,21.9838,39500.0
2013-02-05 13:15:00,33.12,33.12,33.11,33.11,4500.0,21.9838,21.9838,21.9771,21.9771,4500.0
2013-02-05 13:20:00,33.12,33.12,33.11,33.11,10500.0,21.9838,21.9838,21.9771,21.9771,10500.0
2013-02-05 13:25:00,33.11,33.18,33.11,33.18,71500.0,21.9771,22.0236,21.9771,22.0236,71500.0
2013-02-05 13:30:00,33.18,33.18,33.15,33.16,54600.0,22.0236,22.0236,22.0037,22.0103,54600.0
2013-02-05 13:35:00,33.16,33.17,33.15,33.16,26700.0,22.0103,22.017,22.0037,22.0103,26700.0
2013-02-05 13:40:00,33.16,33.19,33.16,33.19,27600.0,22.0103,22.0302,22.0103,22.0302,27600.0
2013-02-05 13:45:00,33.19,33.2,33.18,33.19,27900.0,22.0302,22.0369,22.0236,22.0302,27900.0
2013-02-05 13:50:00,33.19,33.19,33.18,33.19,12800.0,22.0302,22.0302,22.0236,22.0302,12800.0
2013-02-05 13:55:00,33.19,33.19,33.15,33.16,50000.0,22.0302,22.0302,22.0037,22.0103,50000.0
2013-02-05 14:00:00,33.16,33.16,33.15,33.15,13500.0,22.0103,22.0103,22.0037,22.0037,13500.0
2013-02-05 14:05:00,33.15,33.18,33.15,33.18,54000.0,22.0037,22.0236,22.0037,22.0236,54000.0
2013-02-05 14:10:00,33.18,33.19,33.17,33.19,40600.0,22.0236,22.0302,22.017,22.0302,40600.0
2013-02-05 14:15:00,33.19,33.19,33.18,33.19,18100.0,22.0302,22.0302,22.0236,22.0302,18100.0
2013-02-05 14:20:00,33.19,33.19,33.18,33.18,20000.0,22.0302,22.0302,22.0236,22.0236,20000.0
2013-02-05 14:25:00,33.19,33.19,33.18,33.19,24000.0,22.0302,22.0302,22.0236,22.0302,24000.0
2013-02-05 14:30:00,33.19,33.19,33.18,33.19,20300.0,22.0302,22.0302,22.0236,22.0302,20300.0
2013-02-05 14:35:00,33.19,33.19,33.18,33.18,27600.0,22.0302,22.0302,22.0236,22.0236,27600.0
2013-02-05 14:40:00,33.18,33.19,33.18,33.18,20300.0,22.0236,22.0302,22.0236,22.0236,20300.0
2013-02-05 14:45:00,33.19,33.2,33.18,33.2,148300.0,22.0302,22.0369,22.0236,22.0369,148300.0
2013-02-05 14:50:00,33.2,33.2,33.18,33.18,113500.0,22.0369,22.0369,22.0236,22.0236,113500.0
2013-02-05 14:55:00,33.19,33.19,33.16,33.17,36000.0,22.0302,22.0302,22.0103,22.017,36000.0
2013-02-05 15:00:00,33.16,33.17,33.16,33.16,24300.0,22.0103,22.017,22.0103,22.0103,24300.0
2013-02-05 15:05:00,33.17,33.17,33.15,33.16,87900.0,22.017,22.017,22.0037,22.0103,87900.0
2013-02-05 15:10:00,33.16,33.17,33.15,33.16,89700.0,22.0103,22.017,22.0037,22.0103,89700.0
2013-02-05 15:15:00,33.17,33.18,33.15,33.15,72400.0,22.017,22.0236,22.0037,22.0037,72400.0
2013-02-05 15:20:00,33.16,33.17,33.14,33.17,140600.0,22.0103,22.017,21.997,22.017,140600.0
2013-02-05 15:25:00,33.17,33.17,33.16,33.16,50400.0,22.017,22.017,22.0103,22.0103,50400.0
2013-02-05 15:30:00,33.17,33.18,33.16,33.18,76400.0,22.017,22.0236,22.0103,22.0236,76400.0
2013-02-05 15:35:00,33.18,33.18,33.15,33.18,114900.0,22.0236,22.0236,22.0037,22.0236,114900.0
2013-02-05 15:40:00,33.18,33.18,33.15,33.16,142100.0,22.0236,22.0236,22.0037,22.0103,142100.0
2013-02-05 15:45:00,33.16,33.16,33.14,33.15,157700.0,22.0103,22.0103,21.997,22.0037,157700.0
2013-02-05 15:50:00,33.15,33.15,33.12,33.13,292400.0,22.0037,22.0037,21.9838,21.9904,292400.0
2013-02-05 15:55:00,33.14,33.15,33.1,33.13,773200.0,21.997,22.0037,21.9705,21.9904,773200.0
2013-02-06 09:30:00,32.98,33.07,32.98,33.06,149400.0,21.8908,21.9506,21.8908,21.9439,149400.0
2013-02-06 09:35:00,33.06,33.13,33.05,33.09,90000.0,21.9439,21.9904,21.9373,21.9639,90000.0
2013-02-06 09:40:00,33.1,33.14,33.05,33.06,104600.0,21.9705,21.997,21.9373,21.9439,104600.0
2013-02-06 09:45:00,33.05,33.07,33.04,33.07,103200.0,21.9373,21.9506,21.9307,21.9506,103200.0
2013-02-06 09:50:00,33.07,33.1,33.04,33.1,226700.0,21.9506,21.9705,21.9307,21.9705,226700.0
2013-02-06 09:55:00,33.09,33.11,33.08,33.09,95200.0,21.9639,21.9771,21.9572,21.9639,95200.0
2013-02-06 10:00:00,33.08,33.12,33.08,33.12,81100.0,21.9572,21.9838,21.9572,21.9838,81100.0
2013-02-06 10:05:00,33.11,33.13,33.08,33.11,207900.0,21.9771,21.9904,21.9572,21.9771,207900.0
2013-02-06 10:10:00,33.12,33.15,33.1,33.15,139500.0,21.9838,22.0037,21.9705,22.0037,139500.0
2013-02-06 10:15:00,33.14,33.16,33.09,33.13,239300.0,21.997,22.0103,21.9639,21.9904,239300.0
2013-02-06 10:20:00,33.13,33.22,33.13,33.19,208600.0,21.9904,22.0501,21.9904,22.0302,208600.0
2013-02-06 10:25:00,33.19,33.24,33.17,33.23,188700.0,22.0302,22.0634,22.017,22.0568,188700.0
2013-02-06 10:30:00,33.23,33.25,33.14,33.14,189400.0,22.0568,22.0701,21.997,21.997,189400.0
2013-02-06 10:35:00,33.14,33.18,33.13,33.15,101900.0,21.997,22.0236,21.9904,22.0037,101900.0
2013-02-06 10:40:00,33.15,33.22,33.15,33.21,35200.0,22.0037,22.0501,22.0037,22.0435,35200.0
2013-02-06 10:45:00,33.22,33.23,33.17,33.23,326600.0,22.0501,22.0568,22.017,22.0568,326600.0
2013-02-06 10:50:00,33.24,33.26,33.19,33.22,407300.0,22.0634,22.0767,22.0302,22.0501,407300.0
2013-02-06 10:55:00,33.22,33.23,33.17,33.19,90800.0,22.0501,22.0568,22.017,22.0302,90800.0
2013-02-06 11:00:00,33.2,33.26,33.19,33.25,87500.0,22.0369,22.0767,22.0302,22.0701,87500.0
2013-02-06 11:05:00,33.24,33.29,33.24,33.27,87200.0,22.0634,22.0966,22.0634,22.0833,87200.0
2013-02-06 11:10:00,33.27,33.3,33.27,33.27,112500.0,22.0833,22.1033,22.0833,22.0833,112500.0
2013-02-06 11:15:00,33.27,33.34,33.27,33.28,218500.0,22.0833,22.1298,22.0833,22.09,218500.0
2013-02-06 11:20:00,33.27,33.31,33.27,33.3,49100.0,22.0833,22.1099,22.0833,22.1033,49100.0
2013-02-06 11:25:00,33.31,33.32,33.3,33.32,38800.0,22.1099,22.1165,22.1033,22.1165,38800.0
2013-02-06 11:30:00,33.31,33.34,33.3,33.3,203800.0,22.1099,22.1298,22.1033,22.1033,203800.0
2013-02-06 11:35:00,33.3,33.34,33.3,33.33,141600.0,22.1033,22.1298,22.1033,22.1232,141600.0
2013-02-06 11:40:00,33.33,33.35,33.33,33.33,66000.0,22.1232,22.1364,22.1232,22.1232,66000.0
2013-02-06 11:45:00,33.34,33.34,33.3,33.31,128800.0,22.1298,22.1298,22.1033,22.1099,128800.0
2013-02-06 11:50:00,33.32,33.34,33.32,33.34,45200.0,22.1165,22.1298,22.1165,22.1298,45200.0
2013-02-06 11:55:00,33.34,33.38,33.34,33.37,62100.0,22.1298,22.1564,22.1298,22.1497,62100.0
2013-02-06 12:00:00,33.37,33.38,33.34,33.35,183600.0,22.1497,22.1564,22.1298,22.1364,183600.0
2013-02-06 12:05:00,33.35,33.39,33.35,33.38,177200.0,22.1364,22.163,22.1364,22.1564,177200.0
2013-02-06 12:10:00,33.38,33.41,33.38,33.41,102800.0,22.1564,22.1763,22.1564,22.1763,102800.0
2013-02-06 12:15:00,33.41,33.41,33.4,33.4,151200.0,22.1763,22.1763,22.1696,22.1696,151200.0
2013-02-06 12:20:00,33.4,33.42,33.4,33.42,63600.0,22.1696,22.1829,22.1696,22.1829,63600.0
2013-02-06 12:25:00,33.41,33.46,33.41,33.45,104600.0,22.1763,22.2095,22.1763,22.2028,104600.0
2013-02-06 12:30:00,33.45,33.47,33.45,33.47,80700.0,22.2028,22.2161,22.2028,22.2161,80700.0
2013-02-06 12:35:00,33.47,33.49,33.45,33.45,93000.0,22.2161,22.2294,22.2028,22.2028,93000.0
2013-02-06 12:40:00,33.44,33.46,33.43,33.46,131100.0,22.1962,22.2095,22.1895,22.2095,131100.0
2013-02-06 12:45:00,33.45,33.46,33.43,33.43,125700.0,22.2028,22.2095,22.1895,22.1895,125700.0
2013-02-06 12:50:00,33.43,33.45,33.43,33.44,49100.0,22.1895,22.2028,22.1895,22.1962,49100.0
2013-02-06 12:55:00,33.44,33.44,33.42,33.43,220300.0,22.1962,22.1962,22.1829,22.1895,220300.0
2013-02-06 13:00:00,33.42,33.44,33.39,33.41,232600.0,22.1829,22.1962,22.163,22.1763,232600.0
2013-02-06 13:05:00,33.42,33.44,33.41,33.43,62700.0,22.1829,22.1962,22.1763,22.1895,62700.0
2013-02-06 13:10:00,33.44,33.46,33.41,33.45,130800.0,22.1962,22.2095,22.1763,22.2028,130800.0
2013-02-06 13:15:00,33.45,33.47,33.45,33.47,49500.0,22.2028,22.2161,22.2028,22.2161,49500.0
2013-02-06 13:20:00,33.47,33.47,33.4,33.4,113300.0,22.2161,22.2161,22.1696,22.1696,113300.0
2013-02-06 13:25:00,33.4,33.42,33.36,33.36,249000.0,22.1696,22.1829,22.1431,22.1431,249000.0
2013-02-06 13:30:00,33.36,33.37,33.31,33.37,206000.0,22.1431,22.1497,22.1099,22.1497,206000.0
2013-02-06 13:35:00,33.36,33.37,33.34,33.37,36800.0,22.1431,22.1497,22.1298,22.1497,36800.0
2013-02-06 13:40:00,33.36,33.38,33.34,33.37,144400.0,22.1431,22.1564,22.1298,22.1497,144400.0
2013-02-06 13:45:00,33.37,33.38,33.35,33.37,30100.0,22.1497,22.1564,22.1364,22.1497,30100.0
2013-02-06 13:50:00,33.37,33.38,33.35,33.37,61900.0,22.1497,22.1564,22.1364,22.1497,61900.0
2013-02-06 13:55:00,33.37,33.39,33.35,33.36,57600.0,22.1497,22.163,22.1364,22.1431,57600.0
2013-02-06 14:00:00,33.36,33.38,33.34,33.38,47600.0,22.1431,22.1564,22.1298,22.1564,47600.0
2013-02-06 14:05:00,33.38,33.39,33.37,33.38,25300.0,22.1564,22.163,22.1497,22.1564,25300.0
2013-02-06 14:10:00,33.38,33.4,33.37,33.39,68900.0,22.1564,22.1696,22.1497,22.163,68900.0
2013-02-06 14:15:00,33.39,33.42,33.38,33.42,67200.0,22.163,22.1829,22.1564,22.1829,67200.0
2013-02-06 14:20:00,33.41,33.44,33.41,33.43,58600.0,22.1763,22.1962,22.1763,22.1895,58600.0
2013-02-06 14:25:00,33.42,33.43,33.39,33.4,109500.0,22.1829,22.1895,22.163,22.1696,109500.0
2013-02-06 14:30:00,33.4,33.41,33.39,33.4,58900.0,22.1696,22.1763,22.163,22.1696,58900.0
2013-02-06 14:35:00,33.4,33.41,33.38,33.41,551300.0,22.1696,22.1763,22.1564,22.1763,551300.0
2013-02-06 14:40:00,33.41,33.43,33.38,33.41,169900.0,22.1763,22.1895,22.1564,22.1763,169900.0
2013-02-06 14:45:00,33.42,33.43,33.4,33.4,69100.0,22.1829,22.1895,22.1696,22.1696,69100.0
2013-02-06 14:50:00,33.41,33.44,33.4,33.44,82800.0,22.1763,22.1962,22.1696,22.1962,82800.0
2013-02-06 14:55:00,33.44,33.47,33.43,33.47,43500.0,22.1962,22.2161,22.1895,22.2161,43500.0
2013-02-06 15:00:00,33.47,33.48,33.45,33.47,153000.0,22.2161,22.2227,22.2028,22.2161,153000.0
2013-02-06 15:05:00,33.47,33.5,33.46,33.5,182700.0,22.2161,22.236,22.2095,22.236,182700.0
2013-02-06 15:10:00,33.5,33.53,33.49,33.53,199300.0,22.236,22.2559,22.2294,22.2559,199300.0
2013-02-06 15:15:00,33.52,33.55,33.51,33.54,192400.0,22.2493,22.2692,22.2426,22.2626,192400.0
2013-02-06 15:20:00,33.55,33.58,33.49,33.51,330200.0,22.2692,22.2891,22.2294,22.2426,330200.0
2013-02-06 15:25:00,33.51,33.54,33.5,33.54,116100.0,22.2426,22.2626,22.236,22.2626,116100.0
2013-02-06 15:30:00,33.54,33.58,33.53,33.57,145300.0,22.2626,22.2891,22.2559,22.2825,145300.0
2013-02-06 15:35:00,33.57,33.58,33.54,33.55,210100.0,22.2825,22.2891,22.2626,22.2692,210100.0
2013-02-06 15:40:00,33.55,33.58,33.54,33.58,248100.0,22.2692,22.2891,22.2626,22.2891,248100.0
2013-02-06 15:45:00,33.58,33.59,33.55,33.59,295300.0,22.2891,22.2957,22.2692,22.2957,295300.0
2013-02-06 15:50:00,33.59,33.61,33.58,33.6,361500.0,22.2957,22.309,22.2891,22.3024,361500.0
2013-02-06 15:55:00,33.6,33.63,33.59,33.6,753500.0,22.3024,22.3223,22.2957,22.3024,753500.0
2013-02-07 09:30:00,33.6,33.7,33.58,33.65,155500.0,22.3024,22.3688,22.2891,22.3356,155500.0
2013-02-07 09:35:00,33.65,33.74,33.65,33.72,187400.0,22.3356,22.3953,22.3356,22.382,187400.0
2013-02-07 09:40:00,33.72,33.72,33.59,33.59,199000.0,22.382,22.382,22.2957,22.2957,199000.0
2013-02-07 09:45:00,33.6,33.6,33.57,33.58,164500.0,22.3024,22.3024,22.2825,22.2891,164500.0
2013-02-07 09:50:00,33.58,33.62,33.57,33.58,114100.0,22.2891,22.3157,22.2825,22.2891,114100.0
2013-02-07 09:55:00,33.58,33.62,33.57,33.6,169000.0,22.2891,22.3157,22.2825,22.3024,169000.0
2013-02-07 10:00:00,33.6,33.62,33.58,33.6,131700.0,22.3024,22.3157,22.2891,22.3024,131700.0
2013-02-07 10:05:00,33.6,33.61,33.54,33.55,91000.0,22.3024,22.309,22.2626,22.2692,91000.0
2013-02-07 10:10:00,33.54,33.55,33.48,33.48,105800.0,22.2626,22.2692,22.2227,22.2227,105800.0
2013-02-07 10:15:00,33.48,33.55,33.47,33.53,84500.0,22.2227,22.2692,22.2161,22.2559,84500.0
2013-02-07 10:20:00,33.53,33.53,33.4,33.41,158100.0,22.2559,22.2559,22.1696,22.1763,158100.0
2013-02-07 10:25:00,33.41,33.41,33.36,33.39,119700.0,22.1763,22.1763,22.1431,22.163,119700.0
2013-02-07 10:30:00,33.38,33.42,33.35,33.36,97400.0,22.1564,22.1829,22.1364,22.1431,97400.0
2013-02-07 10:35:00,33.35,33.4,33.33,33.36,95600.0,22.1364,22.1696,22.1232,22.1431,95600.0
2013-02-07 10:40:00,33.36,33.41,33.35,33.38,65900.0,22.1431,22.1763,22.1364,22.1564,65900.0
2013-02-07 10:45:00,33.38,33.38,33.32,33.36,72600.0,22.1564,22.1564,22.1165,22.1431,72600.0
2013-02-07 10:50:00,33.35,33.36,33.32,33.35,57200.0,22.1364,22.1431,22.1165,22.1364,57200.0
2013-02-07 10:55:00,33.35,33.44,33.35,33.44,66600.0,22.1364,22.1962,22.1364,22.1962,66600.0
2013-02-07 11:00:00,33.44,33.45,33.39,33.39,75900.0,22.1962,22.2028,22.163,22.163,75900.0
2013-02-07 11:05:00,33.39,33.45,33.38,33.45,65700.0,22.163,22.2028,22.1564,22.2028,65700.0
2013-02-07 11:10:00,33.45,33.47,33.44,33.47,130800.0,22.2028,22.2161,22.1962,22.2161,130800.0
2013-02-07 11:15:00,33.47,33.47,33.45,33.45,94000.0,22.2161,22.2161,22.2028,22.2028,94000.0
2013-02-07 11:20:00,33.46,33.47,33.44,33.44,138700.0,22.2095,22.2161,22.1962,22.1962,138700.0
2013-02-07 11:25:00,33.45,33.45,33.4,33.43,110800.0,22.2028,22.2028,22.1696,22.1895,110800.0
2013-02-07 11:30:00,33.43,33.44,33.41,33.43,72800.0,22.1895,22.1962,22.1763,22.1895,72800.0
2013-02-07 11:35:00,33.43,33.43,33.39,33.4,81300.0,22.1895,22.1895,22.163,22.1696,81300.0
2013-02-07 11:40:00,33.4,33.42,33.35,33.38,101000.0,22.1696,22.1829,22.1364,22.1564,101000.0
2013-02-07 11:45:00,33.38,33.41,33.37,33.39,83600.0,22.1564,22.1763,22.1497,22.163,83600.0
2013-02-07 11:50:00,33.39,33.41,33.37,33.38,46200.0,22.163,22.1763,22.1497,22.1564,46200.0
2013-02-07 11:55:00,33.39,33.4,33.37,33.38,71300.0,22.163,22.1696,22.1497,22.1564,71300.0
2013-02-07 12:00:00,33.38,33.47,33.38,33.47,102700.0,22.1564,22.2161,22.1564,22.2161,102700.0
2013-02-07 12:05:00,33.47,33.51,33.45,33.51,122200.0,22.2161,22.2426,22.2028,22.2426,122200.0
2013-02-07 12:10:00,33.51,33.53,33.49,33.52,102000.0,22.2426,22.2559,22.2294,22.2493,102000.0
2013-02-07 12:15:00,33.51,33.52,33.5,33.51,151400.0,22.2426,22.2493,22.236,22.2426,151400.0
2013-02-07 12:20:00,33.51,33.52,33.49,33.49,48500.0,22.2426,22.2493,22.2294,22.2294,48500.0
2013-02-07 12:25:00,33.5,33.5,33.48,33.49,98700.0,22.236,22.236,22.2227,22.2294,98700.0
2013-02-07 12:30:00,33.48,33.51,33.48,33.5,66600.0,22.2227,22.2426,22.2227,22.236,66600.0
2013-02-07 12:35:00,33.51,33.54,33.5,33.5,47800.0,22.2426,22.2626,22.236,22.236,47800.0
2013-02-07 12:40:00,33.51,33.51,33.5,33.51,11100.0,22.2426,22.2426,22.236,22.2426,11100.0
2013-02-07 12:45:00,33.51,33.52,33.49,33.49,56500.0,22.2426,22.2493,22.2294,22.2294,56500.0
2013-02-07 12:50:00,33.49,33.49,33.46,33.47,69500.0,22.2294,22.2294,22.2095,22.2161,69500.0
2013-02-07 12:55:00,33.46,33.48,33.46,33.47,24500.0,22.2095,22.2227,22.2095,22.2161,24500.0
2013-02-07 13:00:00,33.47,33.49,33.46,33.49,37000.0,22.2161,22.2294,22.2095,22.2294,37000.0
2013-02-07 13:05:00,33.49,33.49,33.47,33.48,57200.0,22.2294,22.2294,22.2161,22.2227,57200.0
2013-02-07 13:10:00,33.47,33.51,33.47,33.5,103300.0,22.2161,22.2426,22.2161,22.236,103300.0
2013-02-07 13:15:00,33.5,33.51,33.49,33.51,27800.0,22.236,22.2426,22.2294,22.2426,27800.0
2013-02-07 13:20:00,33.51,33.52,33.5,33.52,17100.0,22.2426,22.2493,22.236,22.2493,17100.0
2013-02-07 13:25:00,33.52,33.57,33.51,33.56,50900.0,22.2493,22.2825,22.2426,22.2758,50900.0
2013-02-07 13:30:00,33.56,33.57,33.52,33.52,48000.0,22.2758,22.2825,22.2493,22.2493,48000.0
2013-02-07 13:35:00,33.53,33.53,33.5,33.51,47800.0,22.2559,22.2559,22.236,22.2426,47800.0
2013-02-07 13:40:00,33.51,33.55,33.5,33.55,41000.0,22.2426,22.2692,22.236,22.2692,41000.0
2013-02-07 13:45:00,33.56,33.58,33.55,33.57,141600.0,22.2758,22.2891,22.2692,22.2825,141600.0
2013-02-07 13:50:00,33.57,33.58,33.56,33.57,30100.0,22.2825,22.2891,22.2758,22.2825,30100.0
2013-02-07 13:55:00,33.58,33.59,33.55,33.57,108000.0,22.2891,22.2957,22.2692,22.2825,108000.0
2013-02-07 14:00:00,33.57,33.59,33.54,33.54,54800.0,22.2825,22.2957,22.2626,22.2626,54800.0
2013-02-07 14:05:00,33.54,33.55,33.5,33.52,40600.0,22.2626,22.2692,22.236,22.2493,40600.0
2013-02-07 14:10:00,33.51,33.53,33.51,33.51,26500.0,22.2426,22.2559,22.2426,22.2426,26500.0
2013-02-07 14:15:00,33.51,33.53,33.51,33.51,35500.0,22.2426,22.2559,22.2426,22.2426,35500.0
2013-02-07 14:20:00,33.51,33.52,33.5,33.51,47100.0,22.2426,22.2493,22.236,22.2426,47100.0
2013-02-07 14:25:00,33.51,33.54,33.5,33.54,21800.0,22.2426,22.2626,22.236,22.2626,21800.0
2013-02-07 14:30:00,33.53,33.54,33.49,33.5,46200.0,22.2559,22.2626,22.2294,22.236,46200.0
2013-02-07 14:35:00,33.5,33.52,33.48,33.48,41700.0,22.236,22.2493,22.2227,22.2227,41700.0
2013-02-07 14:40:00,33.48,33.5,33.47,33.47,37200.0,22.2227,22.236,22.2161,22.2161,37200.0
2013-02-07 14:45:00,33.46,33.49,33.46,33.49,48800.0,22.2095,22.2294,22.2095,22.2294,48800.0
2013-02-07 14:50:00,33.48,33.5,33.47,33.48,33600.0,22.2227,22.236,22.2161,22.2227,33600.0
2013-02-07 14:55:00,33.49,33.54,33.48,33.53,47200.0,22.2294,22.2626,22.2227,22.2559,47200.0
2013-02-07 15:00:00,33.52,33.53,33.48,33.49,49400.0,22.2493,22.2559,22.2227,22.2294,49400.0
2013-02-07 15:05:00,33.5,33.55,33.49,33.52,49500.0,22.236,22.2692,22.2294,22.2493,49500.0
2013-02-07 15:10:00,33.52,33.52,33.48,33.49,50000.0,22.2493,22.2493,22.2227,22.2294,50000.0
2013-02-07 15:15:00,33.49,33.5,33.47,33.48,69700.0,22.2294,22.236,22.2161,22.2227,69700.0
2013-02-07 15:20:00,33.48,33.5,33.45,33.49,91500.0,22.2227,22.236,22.2028,22.2294,91500.0
2013-02-07 15:25:00,33.48,33.51,33.48,33.51,43900.0,22.2227,22.2426,22.2227,22.2426,43900.0
2013-02-07 15:30:00,33.51,33.52,33.5,33.51,86500.0,22.2426,22.2493,22.236,22.2426,86500.0
2013-02-07 15:35:00,33.51,33.53,33.48,33.52,179500.0,22.2426,22.2559,22.2227,22.2493,179500.0
2013-02-07 15:40:00,33.53,33.55,33.51,33.52,107100.0,22.2559,22.2692,22.2426,22.2493,107100.0
2013-02-07 15:45:00,33.52,33.52,33.5,33.51,66200.0,22.2493,22.2493,22.236,22.2426,66200.0
2013-02-07 15:50:00,33.51,33.53,33.48,33.48,223800.0,22.2426,22.2559,22.2227,22.2227,223800.0
2013-02-07 15:55:00,33.48,33.55,33.48,33.54,479100.0,22.2227,22.2692,22.2227,22.2626,479100.0
2013-02-08 09:30:00,33.57,33.61,33.51,33.59,205400.0,22.2825,22.309,22.2426,22.2957,205400.0
2013-02-08 09:35:00,33.58,33.63,33.56,33.63,68100.0,22.2891,22.3223,22.2758,22.3223,68100.0
2013-02-08 09:40:00,33.63,33.69,33.56,33.57,160800.0,22.3223,22.3621,22.2758,22.2825,160800.0
2013-02-08 09:45:00,33.57,33.59,33.54,33.57,70800.0,22.2825,22.2957,22.2626,22.2825,70800.0
2013-02-08 09:50:00,33.58,33.62,33.58,33.62,45400.0,22.2891,22.3157,22.2891,22.3157,45400.0
2013-02-08 09:55:00,33.62,33.67,33.62,33.63,92700.0,22.3157,22.3488,22.3157,22.3223,92700.0
2013-02-08 10:00:00,33.64,33.64,33.58,33.6,110100.0,22.3289,22.3289,22.2891,22.3024,110100.0
2013-02-08 10:05:00,33.61,33.62,33.58,33.59,57400.0,22.309,22.3157,22.2891,22.2957,57400.0
2013-02-08 10:10:00,33.58,33.62,33.57,33.61,46100.0,22.2891,22.3157,22.2825,22.309,46100.0
2013-02-08 10:15:00,33.61,33.62,33.59,33.59,79400.0,22.309,22.3157,22.2957,22.2957,79400.0
2013-02-08 10:20:00,33.6,33.65,33.59,33.64,94300.0,22.3024,22.3356,22.2957,22.3289,94300.0
2013-02-08 10:25:00,33.64,33.68,33.63,33.63,173100.0,22.3289,22.3555,22.3223,22.3223,173100.0
2013-02-08 10:30:00,33.62,33.64,33.61,33.63,65200.0,22.3157,22.3289,22.309,22.3223,65200.0
2013-02-08 10:35:00,33.63,33.66,33.62,33.64,99200.0,22.3223,22.3422,22.3157,22.3289,99200.0
2013-02-08 10:40:00,33.64,33.68,33.64,33.68,75200.0,22.3289,22.3555,22.3289,22.3555,75200.0
2013-02-08 10:45:00,33.68,33.68,33.65,33.68,79100.0,22.3555,22.3555,22.3356,22.3555,79100.0
2013-02-08 10:50:00,33.68,33.68,33.65,33.68,36500.0,22.3555,22.3555,22.3356,22.3555,36500.0
2013-02-08 10:55:00,33.68,33.69,33.63,33.64,112000.0,22.3555,22.3621,22.3223,22.3289,112000.0
2013-02-08 11:00:00,33.65,33.65,33.6,33.61,97800.0,22.3356,22.3356,22.3024,22.309,97800.0
2013-02-08 11:05:00,33.61,33.63,33.59,33.63,52100.0,22.309,22.3223,22.2957,22.3223,52100.0
2013-02-08 11:10:00,33.63,33.64,33.6,33.62,51300.0,22.3223,22.3289,22.3024,22.3157,51300.0
2013-02-08 11:15:00,33.62,33.63,33.62,33.63,27300.0,22.3157,22.3223,22.3157,22.3223,27300.0
2013-02-08 11:20:00,33.63,33.63,33.61,33.62,19400.0,22.3223,22.3223,22.309,22.3157,19400.0
2013-02-08 11:25:00,33.61,33.63,33.6,33.62,124200.0,22.309,22.3223,22.3024,22.3157,124200.0
2013-02-08 11:30:00,33.62,33.64,33.6,33.64,71100.0,22.3157,22.3289,22.3024,22.3289,71100.0
2013-02-08 11:35:00,33.64,33.66,33.61,33.64,59300.0,22.3289,22.3422,22.309,22.3289,59300.0
2013-02-08 11:40:00,33.63,33.64,33.6,33.62,80500.0,22.3223,22.3289,22.3024,22.3157,80500.0
2013-02-08 11:45:00,33.62,33.62,33.6,33.62,39100.0,22.3157,22.3157,22.3024,22.3157,39100.0
2013-02-08 11:50:00,33.62,33.65,33.61,33.64,38300.0,22.3157,22.3356,22.309,22.3289,38300.0
2013-02-08 11:55:00,33.64,33.65,33.61,33.61,63900.0,22.3289,22.3356,22.309,22.309,63900.0
2013-02-08 12:00:00,33.61,33.62,33.6,33.61,23900.0,22.309,22.3157,22.3024,22.309,23900.0
2013-02-08 12:05:00,33.61,33.64,33.61,33.62,44600.0,22.309,22.3289,22.309,22.3157,44600.0
2013-02-08 12:10:00,33.62,33.64,33.61,33.62,27100.0,22.3157,22.3289,22.309,22.3157,27100.0
2013-02-08 12:15:00,33.62,33.64,33.6,33.61,57900.0,22.3157,22.3289,22.3024,22.309,57900.0
2013-02-08 12:20:00,33.61,33.62,33.59,33.59,37500.0,22.309,22.3157,22.2957,22.2957,37500.0
2013-02-08 12:25:00,33.58,33.6,33.57,33.59,48200.0,22.2891,22.3024,22.2825,22.2957,48200.0
2013-02-08 12:30:00,33.58,33.6,33.57,33.59,36600.0,22.2891,22.3024,22.2825,22.2957,36600.0
2013-02-08 12:35:00,33.58,33.59,33.57,33.58,66100.0,22.2891,22.2957,22.2825,22.2891,66100.0
2013-02-08 12:40:00,33.58,33.6,33.57,33.6,32000.0,22.2891,22.3024,22.2825,22.3024,32000.0
2013-02-08 12:45:00,33.59,33.62,33.58,33.62,26500.0,22.2957,22.3157,22.2891,22.3157,26500.0
2013-02-08 12:50:00,33.62,33.63,33.6,33.61,73900.0,22.3157,22.3223,22.3024,22.309,73900.0
2013-02-08 12:55:00,33.61,33.65,33.6,33.64,60600.0,22.309,22.3356,22.3024,22.3289,60600.0
2013-02-08 13:00:00,33.64,33.64,33.62,33.63,24800.0,22.3289,22.3289,22.3157,22.3223,24800.0
2013-02-08 13:05:00,33.63,33.66,33.62,33.66,67500.0,22.3223,22.3422,22.3157,22.3422,67500.0
2013-02-08 13:10:00,33.66,33.66,33.65,33.66,30900.0,22.3422,22.3422,22.3356,22.3422,30900.0
2013-02-08 13:15:00,33.66,33.66,33.63,33.64,34500.0,22.3422,22.3422,22.3223,22.3289,34500.0
2013-02-08 13:20:00,33.63,33.65,33.61,33.61,62900.0,22.3223,22.3356,22.309,22.309,62900.0
2013-02-08 13:25:00,33.61,33.62,33.59,33.61,35000.0,22.309,22.3157,22.2957,22.309,35000.0
2013-02-08 13:30:00,33.61,33.63,33.61,33.62,26300.0,22.309,22.3223,22.309,22.3157,26300.0
2013-02-08 13:35:00,33.63,33.63,33.61,33.62,28600.0,22.3223,22.3223,22.309,22.3157,28600.0
2013-02-08 13:40:00,33.62,33.65,33.61,33.65,39100.0,22.3157,22.3356,22.309,22.3356,39100.0
2013-02-08 13:45:00,33.65,33.66,33.64,33.65,30400.0,22.3356,22.3422,22.3289,22.3356,30400.0
2013-02-08 13:50:00,33.65,33.66,33.64,33.65,20000.0,22.3356,22.3422,22.3289,22.3356,20000.0
2013-02-08 13:55:00,33.66,33.68,33.65,33.68,62600.0,22.3422,22.3555,22.3356,22.3555,62600.0
2013-02-08 14:00:00,33.68,33.69,33.64,33.64,65500.0,22.3555,22.3621,22.3289,22.3289,65500.0
2013-02-08 14:05:00,33.64,33.65,33.63,33.64,44800.0,22.3289,22.3356,22.3223,22.3289,44800.0
2013-02-08 14:10:00,33.64,33.64,33.63,33.64,10800.0,22.3289,22.3289,22.3223,22.3289,10800.0
2013-02-08 14:15:00,33.64,33.64,33.62,33.62,41600.0,22.3289,22.3289,22.3157,22.3157,41600.0
2013-02-08 14:20:00,33.62,33.63,33.6,33.61,25800.0,22.3157,22.3223,22.3024,22.309,25800.0
2013-02-08 14:25:00,33.61,33.64,33.6,33.64,34300.0,22.309,22.3289,22.3024,22.3289,34300.0
2013-02-08 14:30:00,33.64,33.65,33.63,33.65,18900.0,22.3289,22.3356,22.3223,22.3356,18900.0
2013-02-08 14:35:00,33.65,33.66,33.65,33.66,15300.0,22.3356,22.3422,22.3356,22.3422,15300.0
2013-02-08 14:40:00,33.66,33.68,33.65,33.68,32300.0,22.3422,22.3555,22.3356,22.3555,32300.0
2013-02-08 14:45:00,33.68,33.68,33.63,33.63,45200.0,22.3555,22.3555,22.3223,22.3223,45200.0
2013-02-08 14:50:00,33.63,33.63,33.61,33.62,35500.0,22.3223,22.3223,22.309,22.3157,35500.0
2013-02-08 14:55:00,33.62,33.66,33.62,33.65,44900.0,22.3157,22.3422,22.3157,22.3356,44900.0
2013-02-08 15:00:00,33.64,33.65,33.62,33.63,41800.0,22.3289,22.3356,22.3157,22.3223,41800.0
2013-02-08 15:05:00,33.63,33.63,33.61,33.61,24900.0,22.3223,22.3223,22.309,22.309,24900.0
2013-02-08 15:10:00,33.62,33.63,33.6,33.62,43300.0,22.3157,22.3223,22.3024,22.3157,43300.0
2013-02-08 15:15:00,33.62,33.63,33.58,33.59,48700.0,22.3157,22.3223,22.2891,22.2957,48700.0
2013-02-08 15:20:00,33.59,33.6,33.56,33.6,62600.0,22.2957,22.3024,22.2758,22.3024,62600.0
2013-02-08 15:25:00,33.6,33.6,33.57,33.57,57500.0,22.3024,22.3024,22.2825,22.2825,57500.0
2013-02-08 15:30:00,33.57,33.6,33.56,33.59,87300.0,22.2825,22.3024,22.2758,22.2957,87300.0
2013-02-08 15:35:00,33.59,33.6,33.56,33.6,71200.0,22.2957,22.3024,22.2758,22.3024,71200.0
2013-02-08 15:40:00,33.6,33.63,33.59,33.62,125600.0,22.3024,22.3223,22.2957,22.3157,125600.0
2013-02-08 15:45:00,33.62,33.65,33.61,33.62,149500.0,22.3157,22.3356,22.309,22.3157,149500.0
2013-02-08 15:50:00,33.63,33.64,33.63,33.64,92100.0,22.3223,22.3289,22.3223,22.3289,92100.0
2013-02-08 15:55:00,33.64,33.66,33.61,33.65,637400.0,22.3289,22.3422,22.309,22.3356,637400.0
2013-02-11 09:30:00,33.83,33.83,33.75,33.79,235800.0,22.455,22.455,22.4019,22.4285,235800.0
2013-02-11 09:35:00,33.79,33.83,33.74,33.79,156300.0,22.4285,22.455,22.3953,22.4285,156300.0
2013-02-11 09:40:00,33.8,33.83,33.77,33.79,170600.0,22.4351,22.455,22.4152,22.4285,170600.0
2013-02-11 09:45:00,33.79,33.91,33.79,33.9,347600.0,22.4285,22.5081,22.4285,22.5015,347600.0
2013-02-11 09:50:00,33.91,33.98,33.91,33.97,243800.0,22.5081,22.5546,22.5081,22.548,243800.0
2013-02-11 09:55:00,33.97,33.98,33.95,33.98,232700.0,22.548,22.5546,22.5347,22.5546,232700.0
2013-02-11 10:00:00,33.98,34.0,33.96,34.0,355200.0,22.5546,22.5679,22.5413,22.5679,355200.0
2013-02-11 10:05:00,34.0,34.08,33.99,34.06,333100.0,22.5679,22.621,22.5612,22.6077,333100.0
2013-02-11 10:10:00,34.06,34.12,34.06,34.08,266700.0,22.6077,22.6475,22.6077,22.621,266700.0
2013-02-11 10:15:00,34.07,34.08,33.98,34.03,252800.0,22.6143,22.621,22.5546,22.5878,252800.0
2013-02-11 10:20:00,34.03,34.06,34.02,34.04,134900.0,22.5878,22.6077,22.5812,22.5944,134900.0
2013-02-11 10:25:00,34.03,34.09,34.03,34.07,185500.0,22.5878,22.6276,22.5878,22.6143,185500.0
2013-02-11 10:30:00,34.06,34.1,34.02,34.05,159700.0,22.6077,22.6343,22.5812,22.6011,159700.0
2013-02-11 10:35:00,34.06,34.11,34.06,34.08,132500.0,22.6077,22.6409,22.6077,22.621,132500.0
2013-02-11 10:40:00,34.09,34.16,34.08,34.15,417800.0,22.6276,22.6741,22.621,22.6674,417800.0
2013-02-11 10:45:00,34.15,34.23,34.15,34.21,236000.0,22.6674,22.7205,22.6674,22.7073,236000.0
2013-02-11 10:50:00,34.2,34.25,34.19,34.25,107100.0,22.7006,22.7338,22.694,22.7338,107100.0
2013-02-11 10:55:00,34.25,34.29,34.24,34.28,82000.0,22.7338,22.7604,22.7272,22.7537,82000.0
2013-02-11 11:00:00,34.29,34.32,34.28,34.32,194100.0,22.7604,22.7803,22.7537,22.7803,194100.0
2013-02-11 11:05:00,34.33,34.33,34.24,34.26,192900.0,22.7869,22.7869,22.7272,22.7405,192900.0
2013-02-11 11:10:00,34.26,34.27,34.2,34.22,114000.0,22.7405,22.7471,22.7006,22.7139,114000.0
2013-02-11 11:15:00,34.23,34.23,34.18,34.2,124700.0,22.7205,22.7205,22.6874,22.7006,124700.0
2013-02-11 11:20:00,34.2,34.21,34.17,34.17,214000.0,22.7006,22.7073,22.6807,22.6807,214000.0
2013-02-11 11:25:00,34.17,34.19,34.13,34.13,180800.0,22.6807,22.694,22.6542,22.6542,180800.0
2013-02-11 11:30:00,34.13,34.18,34.12,34.18,82500.0,22.6542,22.6874,22.6475,22.6874,82500.0
2013-02-11 11:35:00,34.18,34.21,34.17,34.21,92800.0,22.6874,22.7073,22.6807,22.7073,92800.0
2013-02-11 11:40:00,34.21,34.21,34.19,34.2,53700.0,22.7073,22.7073,22.694,22.7006,53700.0
2013-02-11 11:45:00,34.19,34.2,34.18,34.18,28300.0,22.694,22.7006,22.6874,22.6874,28300.0
2013-02-11 11:50:00,34.19,34.21,34.18,34.21,51500.0,22.694,22.7073,22.6874,22.7073,51500.0
2013-02-11 11:55:00,34.2,34.21,34.2,34.21,46100.0,22.7006,22.7073,22.7006,22.7073,46100.0
2013-02-11 12:00:00,34.2,34.21,34.16,34.18,69700.0,22.7006,22.7073,22.6741,22.6874,69700.0
2013-02-11 12:05:00,34.17,34.18,34.16,34.16,21100.0,22.6807,22.6874,22.6741,22.6741,21100.0
2013-02-11 12:10:00,34.16,34.17,34.1,34.1,119900.0,22.6741,22.6807,22.6343,22.6343,119900.0
2013-02-11 12:15:00,34.11,34.14,34.1,34.13,78900.0,22.6409,22.6608,22.6343,22.6542,78900.0
2013-02-11 12:20:00,34.13,34.15,34.13,34.15,27000.0,22.6542,22.6674,22.6542,22.6674,27000.0
2013-02-11 12:25:00,34.15,34.15,34.14,34.14,16100.0,22.6674,22.6674,22.6608,22.6608,16100.0
2013-02-11 12:30:00,34.14,34.16,34.14,34.15,63200.0,22.6608,22.6741,22.6608,22.6674,63200.0
2013-02-11 12:35:00,34.15,34.15,34.11,34.13,44300.0,22.6674,22.6674,22.6409,22.6542,44300.0
2013-02-11 12:40:00,34.12,34.13,34.09,34.09,56900.0,22.6475,22.6542,22.6276,22.6276,56900.0
2013-02-11 12:45:00,34.09,34.1,34.07,34.08,73000.0,22.6276,22.6343,22.6143,22.621,73000.0
2013-02-11 12:50:00,34.08,34.13,34.07,34.13,52000.0,22.621,22.6542,22.6143,22.6542,52000.0
2013-02-11 12:55:00,34.13,34.15,34.13,34.15,52900.0,22.6542,22.6674,22.6542,22.6674,52900.0
2013-02-11 13:00:00,34.15,34.16,34.14,34.15,45500.0,22.6674,22.6741,22.6608,22.6674,45500.0
2013-02-11 13:05:00,34.15,34.18,34.14,34.15,71900.0,22.6674,22.6874,22.6608,22.6674,71900.0
2013-02-11 13:10:00,34.15,34.15,34.14,34.14,40800.0,22.6674,22.6674,22.6608,22.6608,40800.0
2013-02-11 13:15:00,34.14,34.14,34.13,34.14,13300.0,22.6608,22.6608,22.6542,22.6608,13300.0
2013-02-11 13:20:00,34.14,34.15,34.13,34.14,33600.0,22.6608,22.6674,22.6542,22.6608,33600.0
2013-02-11 13:25:00,34.15,34.16,34.14,34.15,70900.0,22.6674,22.6741,22.6608,22.6674,70900.0
2013-02-11 13:30:00,34.15,34.15,34.11,34.11,84400.0,22.6674,22.6674,22.6409,22.6409,84400.0
2013-02-11 13:35:00,34.12,34.12,34.09,34.1,139500.0,22.6475,22.6475,22.6276,22.6343,139500.0
2013-02-11 13:40:00,34.1,34.1,34.06,34.09,47600.0,22.6343,22.6343,22.6077,22.6276,47600.0
2013-02-11 13:45:00,34.08,34.09,34.04,34.05,46700.0,22.621,22.6276,22.5944,22.6011,46700.0
2013-02-11 13:50:00,34.05,34.05,34.02,34.05,90700.0,22.6011,22.6011,22.5812,22.6011,90700.0
2013-02-11 13:55:00,34.05,34.05,34.04,34.05,17300.0,22.6011,22.6011,22.5944,22.6011,17300.0
2013-02-11 14:00:00,34.05,34.09,34.05,34.05,127500.0,22.6011,22.6276,22.6011,22.6011,127500.0
2013-02-11 14:05:00,34.05,34.07,34.05,34.06,18900.0,22.6011,22.6143,22.6011,22.6077,18900.0
2013-02-11 14:10:00,34.06,34.09,34.06,34.09,44600.0,22.6077,22.6276,22.6077,22.6276,44600.0
2013-02-11 14:15:00,34.09,34.09,34.06,34.08,100200.0,22.6276,22.6276,22.6077,22.621,100200.0
2013-02-11 14:20:00,34.08,34.09,34.08,34.09,15100.0,22.621,22.6276,22.621,22.6276,15100.0
2013-02-11 14:25:00,34.09,34.1,34.08,34.1,98100.0,22.6276,22.6343,22.621,22.6343,98100.0
2013-02-11 14:30:00,34.09,34.12,34.09,34.12,76900.0,22.6276,22.6475,22.6276,22.6475,76900.0
2013-02-11 14:35:00,34.12,34.18,34.11,34.16,144100.0,22.6475,22.6874,22.6409,22.6741,144100.0
2013-02-11 14:40:00,34.16,34.16,34.12,34.13,103900.0,22.6741,22.6741,22.6475,22.6542,103900.0
2013-02-11 14:45:00,34.14,34.14,34.11,34.11,41700.0,22.6608,22.6608,22.6409,22.6409,41700.0
2013-02-11 14:50:00,34.12,34.13,34.09,34.1,63100.0,22.6475,22.6542,22.6276,22.6343,63100.0
2013-02-11 14:55:00,34.09,34.11,34.06,34.06,41700.0,22.6276,22.6409,22.6077,22.6077,41700.0
2013-02-11 15:00:00,34.07,34.12,34.05,34.12,62600.0,22.6143,22.6475,22.6011,22.6475,62600.0
2013-02-11 15:05:00,34.11,34.11,34.07,34.07,72500.0,22.6409,22.6409,22.6143,22.6143,72500.0
2013-02-11 15:10:00,34.07,34.09,34.06,34.07,82100.0,22.6143,22.6276,22.6077,22.6143,82100.0
2013-02-11 15:15:00,34.07,34.09,34.05,34.07,79000.0,22.6143,22.6276,22.6011,22.6143,79000.0
2013-02-11 15:20:00,34.07,34.08,34.07,34.07,33000.0,22.6143,22.621,22.6143,22.6143,33000.0
2013-02-11 15:25:00,34.07,34.08,34.07,34.07,38700.0,22.6143,22.621,22.6143,22.6143,38700.0
2013-02-11 15:30:00,34.07,34.1,34.07,34.09,98500.0,22.6143,22.6343,22.6143,22.6276,98500.0
2013-02-11 15:35:00,34.1,34.1,34.07,34.09,119000.0,22.6343,22.6343,22.6143,22.6276,119000.0
2013-02-11 15:40:00,34.09,34.09,34.07,34.09,149400.0,22.6276,22.6276,22.6143,22.6276,149400.0
2013-02-11 15:45:00,34.08,34.09,34.05,34.05,292400.0,22.621,22.6276,22.6011,22.6011,292400.0
2013-02-11 15:50:00,34.05,34.06,34.05,34.05,203400.0,22.6011,22.6077,22.6011,22.6011,203400.0
2013-02-11 15:55:00,34.06,34.1,34.05,34.08,611900.0,22.6077,22.6343,22.6011,22.621,611900.0
2013-02-12 09:30:00,34.1,34.24,34.09,34.21,93000.0,22.6343,22.7272,22.6276,22.7073,93000.0
2013-02-12 09:35:00,34.21,34.22,34.09,34.11,261800.0,22.7073,22.7139,22.6276,22.6409,261800.0
2013-02-12 09:40:00,34.11,34.13,34.04,34.13,170800.0,22.6409,22.6542,22.5944,22.6542,170800.0
2013-02-12 09:45:00,34.13,34.17,34.12,34.16,103100.0,22.6542,22.6807,22.6475,22.6741,103100.0
2013-02-12 09:50:00,34.16,34.24,34.16,34.23,148000.0,22.6741,22.7272,22.6741,22.7205,148000.0
2013-02-12 09:55:00,34.23,34.26,34.2,34.21,304000.0,22.7205,22.7405,22.7006,22.7073,304000.0
2013-02-12 10:00:00,34.21,34.27,34.2,34.25,204400.0,22.7073,22.7471,22.7006,22.7338,204400.0
2013-02-12 10:05:00,34.26,34.31,34.25,34.28,187700.0,22.7405,22.7736,22.7338,22.7537,187700.0
2013-02-12 10:10:00,34.27,34.3,34.27,34.3,83000.0,22.7471,22.767,22.7471,22.767,83000.0
2013-02-12 10:15:00,34.3,34.34,34.3,34.32,253000.0,22.767,22.7936,22.767,22.7803,253000.0
2013-02-12 10:20:00,34.32,34.35,34.32,34.34,80800.0,22.7803,22.8002,22.7803,22.7936,80800.0
2013-02-12 10:25:00,34.35,34.37,34.33,34.36,104700.0,22.8002,22.8135,22.7869,22.8068,104700.0
2013-02-12 10:30:00,34.36,34.36,34.32,34.34,198600.0,22.8068,22.8068,22.7803,22.7936,198600.0
2013-02-12 10:35:00,34.34,34.35,34.31,34.32,377600.0,22.7936,22.8002,22.7736,22.7803,377600.0
2013-02-12 10:40:00,34.33,34.33,34.24,34.27,141800.0,22.7869,22.7869,22.7272,22.7471,141800.0
2013-02-12 10:45:00,34.26,34.27,34.19,34.19,170000.0,22.7405,22.7471,22.694,22.694,170000.0
2013-02-12 10:50:00,34.2,34.2,34.15,34.18,107600.0,22.7006,22.7006,22.6674,22.6874,107600.0
2013-02-12 10:55:00,34.18,34.2,34.16,34.18,125500.0,22.6874,22.7006,22.6741,22.6874,125500.0
2013-02-12 11:00:00,34.17,34.18,34.17,34.17,62100.0,22.6807,22.6874,22.6807,22.6807,62100.0
2013-02-12 11:05:00,34.18,34.19,34.17,34.17,83700.0,22.6874,22.694,22.6807,22.6807,83700.0
2013-02-12 11:10:00,34.17,34.2,34.15,34.17,166900.0,22.6807,22.7006,22.6674,22.6807,166900.0
2013-02-12 11:15:00,34.17,34.23,34.17,34.22,220700.0,22.6807,22.7205,22.6807,22.7139,220700.0
2013-02-12 11:20:00,34.23,34.24,34.2,34.2,56500.0,22.7205,22.7272,22.7006,22.7006,56500.0
2013-02-12 11:25:00,34.2,34.21,34.19,34.2,99200.0,22.7006,22.7073,22.694,22.7006,99200.0
2013-02-12 11:30:00,34.2,34.2,34.18,34.19,63200.0,22.7006,22.7006,22.6874,22.694,63200.0
2013-02-12 11:35:00,34.2,34.2,34.18,34.19,35300.0,22.7006,22.7006,22.6874,22.694,35300.0
2013-02-12 11:40:00,34.18,34.2,34.18,34.2,58800.0,22.6874,22.7006,22.6874,22.7006,58800.0
2013-02-12 11:45:00,34.2,34.2,34.17,34.19,134900.0,22.7006,22.7006,22.6807,22.694,134900.0
2013-02-12 11:50:00,34.19,34.19,34.17,34.19,34100.0,22.694,22.694,22.6807,22.694,34100.0
2013-02-12 11:55:00,34.18,34.19,34.16,34.17,39500.0,22.6874,22.694,22.6741,22.6807,39500.0
2013-02-12 12:00:00,34.18,34.25,34.18,34.23,110600.0,22.6874,22.7338,22.6874,22.7205,110600.0
2013-02-12 12:05:00,34.24,34.27,34.23,34.26,82600.0,22.7272,22.7471,22.7205,22.7405,82600.0
2013-02-12 12:10:00,34.25,34.26,34.24,34.26,38600.0,22.7338,22.7405,22.7272,22.7405,38600.0
2013-02-12 12:15:00,34.25,34.26,34.24,34.25,62400.0,22.7338,22.7405,22.7272,22.7338,62400.0
2013-02-12 12:20:00,34.24,34.25,34.22,34.23,78600.0,22.7272,22.7338,22.7139,22.7205,78600.0
2013-02-12 12:25:00,34.23,34.24,34.23,34.23,21100.0,22.7205,22.7272,22.7205,22.7205,21100.0
2013-02-12 12:30:00,34.24,34.25,34.21,34.22,102200.0,22.7272,22.7338,22.7073,22.7139,102200.0
2013-02-12 12:35:00,34.23,34.26,34.22,34.26,72700.0,22.7205,22.7405,22.7139,22.7405,72700.0
2013-02-12 12:40:00,34.26,34.3,34.26,34.28,103700.0,22.7405,22.767,22.7405,22.7537,103700.0
2013-02-12 12:45:00,34.28,34.31,34.27,34.3,187900.0,22.7537,22.7736,22.7471,22.767,187900.0
2013-02-12 12:50:00,34.3,34.31,34.29,34.31,187100.0,22.767,22.7736,22.7604,22.7736,187100.0
2013-02-12 12:55:00,34.31,34.32,34.3,34.32,19200.0,22.7736,22.7803,22.767,22.7803,19200.0
2013-02-12 13:00:00,34.32,34.35,34.32,34.33,92800.0,22.7803,22.8002,22.7803,22.7869,92800.0
2013-02-12 13:05:00,34.33,34.35,34.33,34.35,30200.0,22.7869,22.8002,22.7869,22.8002,30200.0
2013-02-12 13:10:00,34.34,34.36,34.34,34.36,68100.0,22.7936,22.8068,22.7936,22.8068,68100.0
2013-02-12 13:15:00,34.36,34.36,34.35,34.36,60300.0,22.8068,22.8068,22.8002,22.8068,60300.0
2013-02-12 13:20:00,34.37,34.37,34.35,34.36,93300.0,22.8135,22.8135,22.8002,22.8068,93300.0
2013-02-12 13:25:00,34.36,34.37,34.35,34.36,147300.0,22.8068,22.8135,22.8002,22.8068,147300.0
2013-02-12 13:30:00,34.35,34.38,34.35,34.35,58900.0,22.8002,22.8201,22.8002,22.8002,58900.0
2013-02-12 13:35:00,34.36,34.38,34.35,34.38,51400.0,22.8068,22.8201,22.8002,22.8201,51400.0
2013-02-12 13:40:00,34.38,34.4,34.37,34.38,96300.0,22.8201,22.8334,22.8135,22.8201,96300.0
2013-02-12 13:45:00,34.39,34.39,34.38,34.38,36000.0,22.8268,22.8268,22.8201,22.8201,36000.0
2013-02-12 13:50:00,34.38,34.39,34.35,34.35,64300.0,22.8201,22.8268,22.8002,22.8002,64300.0
2013-02-12 13:55:00,34.35,34.36,34.35,34.35,49300.0,22.8002,22.8068,22.8002,22.8002,49300.0
2013-02-12 14:00:00,34.36,34.38,34.35,34.37,54700.0,22.8068,22.8201,22.8002,22.8135,54700.0
2013-02-12 14:05:00,34.37,34.38,34.37,34.38,21400.0,22.8135,22.8201,22.8135,22.8201,21400.0
2013-02-12 14:10:00,34.37,34.38,34.35,34.35,58100.0,22.8135,22.8201,22.8002,22.8002,58100.0
2013-02-12 14:15:00,34.35,34.37,34.34,34.36,99800.0,22.8002,22.8135,22.7936,22.8068,99800.0
2013-02-12 14:20:00,34.36,34.36,34.31,34.31,59900.0,22.8068,22.8068,22.7736,22.7736,59900.0
2013-02-12 14:25:00,34.31,34.34,34.31,34.33,91600.0,22.7736,22.7936,22.7736,22.7869,91600.0
2013-02-12 14:30:00,34.33,34.35,34.33,34.34,51000.0,22.7869,22.8002,22.7869,22.7936,51000.0
2013-02-12 14:35:00,34.35,34.38,34.34,34.37,85800.0,22.8002,22.8201,22.7936,22.8135,85800.0
2013-02-12 14:40:00,34.38,34.39,34.37,34.39,35500.0,22.8201,22.8268,22.8135,22.8268,35500.0
2013-02-12 14:45:00,34.39,34.39,34.35,34.35,94700.0,22.8268,22.8268,22.8002,22.8002,94700.0
2013-02-12 14:50:00,34.35,34.35,34.34,34.35,32700.0,22.8002,22.8002,22.7936,22.8002,32700.0
2013-02-12 14:55:00,34.35,34.35,34.34,34.34,49400.0,22.8002,22.8002,22.7936,22.7936,49400.0
2013-02-12 15:00:00,34.34,34.35,34.31,34.31,137400.0,22.7936,22.8002,22.7736,22.7736,137400.0
2013-02-12 15:05:00,34.32,34.33,34.31,34.33,65300.0,22.7803,22.7869,22.7736,22.7869,65300.0
2013-02-12 15:10:00,34.33,34.34,34.32,34.33,121200.0,22.7869,22.7936,22.7803,22.7869,121200.0
2013-02-12 15:15:00,34.32,34.33,34.3,34.31,78200.0,22.7803,22.7869,22.767,22.7736,78200.0
2013-02-12 15:20:00,34.3,34.32,34.3,34.32,71000.0,22.767,22.7803,22.767,22.7803,71000.0
2013-02-12 15:25:00,34.32,34.35,34.31,34.35,93600.0,22.7803,22.8002,22.7736,22.8002,93600.0
2013-02-12 15:30:00,34.34,34.35,34.31,34.31,224900.0,22.7936,22.8002,22.7736,22.7736,224900.0
2013-02-12 15:35:00,34.32,34.32,34.3,34.3,96700.0,22.7803,22.7803,22.767,22.767,96700.0
2013-02-12 15:40:00,34.3,34.32,34.3,34.3,126900.0,22.767,22.7803,22.767,22.767,126900.0
2013-02-12 15:45:00,34.3,34.31,34.28,34.28,170900.0,22.767,22.7736,22.7537,22.7537,170900.0
2013-02-12 15:50:00,34.28,34.34,34.28,34.34,216300.0,22.7537,22.7936,22.7537,22.7936,216300.0
2013-02-12 15:55:00,34.34,34.34,34.3,34.32,465600.0,22.7936,22.7936,22.767,22.7803,465600.0
2013-02-13 09:30:00,34.35,34.36,34.28,34.28,95900.0,22.8002,22.8068,22.7537,22.7537,95900.0
2013-02-13 09:35:00,34.29,34.3,34.2,34.22,183100.0,22.7604,22.767,22.7006,22.7139,183100.0
2013-02-13 09:40:00,34.23,34.24,34.16,34.17,176200.0,22.7205,22.7272,22.6741,22.6807,176200.0
2013-02-13 09:45:00,34.17,34.2,34.11,34.11,121000.0,22.6807,22.7006,22.6409,22.6409,121000.0
2013-02-13 09:50:00,34.11,34.2,34.1,34.19,57400.0,22.6409,22.7006,22.6343,22.694,57400.0
2013-02-13 09:55:00,34.2,34.22,34.19,34.21,117300.0,22.7006,22.7139,22.694,22.7073,117300.0
2013-02-13 10:00:00,34.2,34.22,34.18,34.18,94000.0,22.7006,22.7139,22.6874,22.6874,94000.0
2013-02-13 10:05:00,34.18,34.22,34.18,34.22,92000.0,22.6874,22.7139,22.6874,22.7139,92000.0
2013-02-13 10:10:00,34.23,34.24,34.19,34.21,71900.0,22.7205,22.7272,22.694,22.7073,71900.0
2013-02-13 10:15:00,34.2,34.22,34.19,34.21,41800.0,22.7006,22.7139,22.694,22.7073,41800.0
2013-02-13 10:20:00,34.22,34.23,34.17,34.19,129500.0,22.7139,22.7205,22.6807,22.694,129500.0
2013-02-13 10:25:00,34.2,34.21,34.18,34.19,62400.0,22.7006,22.7073,22.6874,22.694,62400.0
2013-02-13 10:30:00,34.2,34.2,34.19,34.2,37800.0,22.7006,22.7006,22.694,22.7006,37800.0
2013-02-13 10:35:00,34.2,34.2,34.16,34.19,65600.0,22.7006,22.7006,22.6741,22.694,65600.0
2013-02-13 10:40:00,34.2,34.2,34.18,34.19,29400.0,22.7006,22.7006,22.6874,22.694,29400.0
2013-02-13 10:45:00,34.19,34.19,34.14,34.15,50000.0,22.694,22.694,22.6608,22.6674,50000.0
2013-02-13 10:50:00,34.15,34.17,34.11,34.13,61200.0,22.6674,22.6807,22.6409,22.6542,61200.0
2013-02-13 10:55:00,34.13,34.14,34.12,34.13,57900.0,22.6542,22.6608,22.6475,22.6542,57900.0
2013-02-13 11:00:00,34.13,34.13,34.09,34.1,67500.0,22.6542,22.6542,22.6276,22.6343,67500.0
2013-02-13 11:05:00,34.1,34.11,34.08,34.1,88800.0,22.6343,22.6409,22.621,22.6343,88800.0
2013-02-13 11:10:00,34.09,34.1,34.06,34.06,52200.0,22.6276,22.6343,22.6077,22.6077,52200.0
2013-02-13 11:15:00,34.06,34.07,33.97,33.99,210900.0,22.6077,22.6143,22.548,22.5612,210900.0
2013-02-13 11:20:00,34.0,34.0,33.96,33.98,75600.0,22.5679,22.5679,22.5413,22.5546,75600.0
2013-02-13 11:25:00,33.98,33.98,33.92,33.95,340700.0,22.5546,22.5546,22.5148,22.5347,340700.0
2013-02-13 11:30:00,33.95,34.01,33.94,34.0,161900.0,22.5347,22.5745,22.5281,22.5679,161900.0
2013-02-13 11:35:00,33.99,34.0,33.96,33.97,54600.0,22.5612,22.5679,22.5413,22.548,54600.0
2013-02-13 11:40:00,33.96,33.97,33.94,33.97,53400.0,22.5413,22.548,22.5281,22.548,53400.0
2013-02-13 11:45:00,33.97,34.0,33.97,34.0,34400.0,22.548,22.5679,22.548,22.5679,34400.0
2013-02-13 11:50:00,34.0,34.0,33.98,33.98,51400.0,22.5679,22.5679,22.5546,22.5546,51400.0
2013-02-13 11:55:00,33.98,34.02,33.98,34.02,53500.0,22.5546,22.5812,22.5546,22.5812,53500.0
2013-02-13 12:00:00,34.01,34.04,34.01,34.03,23500.0,22.5745,22.5944,22.5745,22.5878,23500.0
2013-02-13 12:05:00,34.03,34.04,34.03,34.03,35000.0,22.5878,22.5944,22.5878,22.5878,35000.0
2013-02-13 12:10:00,34.03,34.04,34.02,34.02,40400.0,22.5878,22.5944,22.5812,22.5812,40400.0
2013-02-13 12:15:00,34.02,34.03,34.0,34.0,58000.0,22.5812,22.5878,22.5679,22.5679,58000.0
2013-02-13 12:20:00,34.0,34.01,33.99,33.99,26000.0,22.5679,22.5745,22.5612,22.5612,26000.0
2013-02-13 12:25:00,34.0,34.0,33.97,33.98,20900.0,22.5679,22.5679,22.548,22.5546,20900.0
2013-02-13 12:30:00,33.97,34.02,33.97,34.02,89000.0,22.548,22.5812,22.548,22.5812,89000.0
2013-02-13 12:35:00,34.01,34.05,34.01,34.05,18900.0,22.5745,22.6011,22.5745,22.6011,18900.0
2013-02-13 12:40:00,34.05,34.05,34.02,34.05,51600.0,22.6011,22.6011,22.5812,22.6011,51600.0
2013-02-13 12:45:00,34.05,34.07,34.03,34.04,31900.0,22.6011,22.6143,22.5878,22.5944,31900.0
2013-02-13 12:50:00,34.03,34.04,34.02,34.03,26600.0,22.5878,22.5944,22.5812,22.5878,26600.0
2013-02-13 12:55:00,34.04,34.05,33.99,33.99,56100.0,22.5944,22.6011,22.5612,22.5612,56100.0
2013-02-13 13:00:00,34.0,34.02,33.99,34.0,80100.0,22.5679,22.5812,22.5612,22.5679,80100.0
2013-02-13 13:05:00,33.99,34.0,33.98,33.99,63900.0,22.5612,22.5679,22.5546,22.5612,63900.0
2013-02-13 13:10:00,34.0,34.0,33.96,33.97,63200.0,22.5679,22.5679,22.5413,22.548,63200.0
2013-02-13 13:15:00,33.97,33.98,33.96,33.97,79600.0,22.548,22.5546,22.5413,22.548,79600.0
2013-02-13 13:20:00,33.97,33.98,33.96,33.96,106600.0,22.548,22.5546,22.5413,22.5413,106600.0
2013-02-13 13:25:00,33.97,33.99,33.96,33.99,51000.0,22.548,22.5612,22.5413,22.5612,51000.0
2013-02-13 13:30:00,33.99,33.99,33.98,33.98,37400.0,22.5612,22.5612,22.5546,22.5546,37400.0
2013-02-13 13:35:00,33.99,33.99,33.98,33.98,11300.0,22.5612,22.5612,22.5546,22.5546,11300.0
2013-02-13 13:40:00,33.98,34.0,33.98,34.0,41800.0,22.5546,22.5679,22.5546,22.5679,41800.0
2013-02-13 13:45:00,34.0,34.0,33.99,33.99,19700.0,22.5679,22.5679,22.5612,22.5612,19700.0
2013-02-13 13:50:00,33.99,34.0,33.95,33.95,123100.0,22.5612,22.5679,22.5347,22.5347,123100.0
2013-02-13 13:55:00,33.95,33.97,33.94,33.95,113600.0,22.5347,22.548,22.5281,22.5347,113600.0
2013-02-13 14:00:00,33.96,33.97,33.95,33.96,62300.0,22.5413,22.548,22.5347,22.5413,62300.0
2013-02-13 14:05:00,33.96,33.96,33.92,33.93,39900.0,22.5413,22.5413,22.5148,22.5214,39900.0
2013-02-13 14:10:00,33.93,33.94,33.87,33.91,506000.0,22.5214,22.5281,22.4816,22.5081,506000.0
2013-02-13 14:15:00,33.91,33.94,33.84,33.87,300900.0,22.5081,22.5281,22.4617,22.4816,300900.0
2013-02-13 14:20:00,33.87,33.87,33.86,33.87,21900.0,22.4816,22.4816,22.475,22.4816,21900.0
2013-02-13 14:25:00,33.86,33.91,33.86,33.91,82100.0,22.475,22.5081,22.475,22.5081,82100.0
2013-02-13 14:30:00,33.91,33.93,33.86,33.86,97700.0,22.5081,22.5214,22.475,22.475,97700.0
2013-02-13 14:35:00,33.87,33.89,33.85,33.88,114000.0,22.4816,22.4949,22.4683,22.4882,114000.0
2013-02-13 14:40:00,33.88,33.88,33.86,33.88,77300.0,22.4882,22.4882,22.475,22.4882,77300.0
2013-02-13 14:45:00,33.87,33.88,33.81,33.81,128800.0,22.4816,22.4882,22.4418,22.4418,128800.0
2013-02-13 14:50:00,33.82,33.84,33.8,33.8,121800.0,22.4484,22.4617,22.4351,22.4351,121800.0
2013-02-13 14:55:00,33.8,33.86,33.8,33.86,123400.0,22.4351,22.475,22.4351,22.475,123400.0
2013-02-13 15:00:00,33.86,33.88,33.85,33.86,69400.0,22.475,22.4882,22.4683,22.475,69400.0
2013-02-13 15:05:00,33.87,33.89,33.86,33.88,52900.0,22.4816,22.4949,22.475,22.4882,52900.0
2013-02-13 15:10:00,33.88,33.9,33.86,33.86,70100.0,22.4882,22.5015,22.475,22.475,70100.0
2013-02-13 15:15:00,33.86,33.88,33.86,33.87,71100.0,22.475,22.4882,22.475,22.4816,71100.0
2013-02-13 15:20:00,33.88,33.92,33.87,33.88,123500.0,22.4882,22.5148,22.4816,22.4882,123500.0
2013-02-13 15:25:00,33.88,33.89,33.86,33.87,77800.0,22.4882,22.4949,22.475,22.4816,77800.0
2013-02-13 15:30:00,33.88,33.89,33.86,33.87,69600.0,22.4882,22.4949,22.475,22.4816,69600.0
2013-02-13 15:35:00,33.87,33.88,33.84,33.85,174000.0,22.4816,22.4882,22.4617,22.4683,174000.0
2013-02-13 15:40:00,33.85,33.85,33.84,33.84,102000.0,22.4683,22.4683,22.4617,22.4617,102000.0
2013-02-13 15:45:00,33.85,33.9,33.84,33.86,137200.0,22.4683,22.5015,22.4617,22.475,137200.0
2013-02-13 15:50:00,33.87,33.9,33.86,33.89,117000.0,22.4816,22.5015,22.475,22.4949,117000.0
2013-02-13 15:55:00,33.9,33.94,33.89,33.92,398900.0,22.5015,22.5281,22.4949,22.5148,398900.0
2013-02-14 09:30:00,33.74,33.84,33.74,33.79,103200.0,22.3953,22.4617,22.3953,22.4285,103200.0
2013-02-14 09:35:00,33.8,33.86,33.78,33.84,62400.0,22.4351,22.475,22.4219,22.4617,62400.0
2013-02-14 09:40:00,33.84,33.86,33.82,33.84,62300.0,22.4617,22.475,22.4484,22.4617,62300.0
2013-02-14 09:45:00,33.84,33.87,33.83,33.84,50500.0,22.4617,22.4816,22.455,22.4617,50500.0
2013-02-14 09:50:00,33.84,33.92,33.84,33.92,80200.0,22.4617,22.5148,22.4617,22.5148,80200.0
2013-02-14 09:55:00,33.92,33.92,33.86,33.87,65900.0,22.5148,22.5148,22.475,22.4816,65900.0
2013-02-14 10:00:00,33.86,33.93,33.86,33.89,74500.0,22.475,22.5214,22.475,22.4949,74500.0
2013-02-14 10:05:00,33.9,33.9,33.85,33.88,59200.0,22.5015,22.5015,22.4683,22.4882,59200.0
2013-02-14 10:10:00,33.88,33.89,33.84,33.87,42500.0,22.4882,22.4949,22.4617,22.4816,42500.0
2013-02-14 10:15:00,33.87,33.91,33.87,33.89,44400.0,22.4816,22.5081,22.4816,22.4949,44400.0
2013-02-14 10:20:00,33.89,33.93,33.88,33.93,35900.0,22.4949,22.5214,22.4882,22.5214,35900.0
2013-02-14 10:25:00,33.94,33.99,33.93,33.97,86900.0,22.5281,22.5612,22.5214,22.548,86900.0
2013-02-14 10:30:00,33.97,33.99,33.97,33.97,48600.0,22.548,22.5612,22.548,22.548,48600.0
2013-02-14 10:35:00,33.97,34.02,33.97,34.02,36600.0,22.548,22.5812,22.548,22.5812,36600.0
2013-02-14 10:40:00,34.02,34.06,34.01,34.04,71600.0,22.5812,22.6077,22.5745,22.5944,71600.0
2013-02-14 10:45:00,34.04,34.06,34.04,34.06,105000.0,22.5944,22.6077,22.5944,22.6077,105000.0
2013-02-14 10:50:00,34.06,34.06,34.04,34.05,45100.0,22.6077,22.6077,22.5944,22.6011,45100.0
2013-02-14 10:55:00,34.05,34.05,34.0,34.0,60200.0,22.6011,22.6011,22.5679,22.5679,60200.0
2013-02-14 11:00:00,34.0,34.03,33.99,34.0,58600.0,22.5679,22.5878,22.5612,22.5679,58600.0
2013-02-14 11:05:00,34.0,34.01,33.96,33.96,24300.0,22.5679,22.5745,22.5413,22.5413,24300.0
2013-02-14 11:10:00,33.96,33.97,33.94,33.94,20600.0,22.5413,22.548,22.5281,22.5281,20600.0
2013-02-14 11:15:00,33.94,33.96,33.93,33.93,28600.0,22.5281,22.5413,22.5214,22.5214,28600.0
2013-02-14 11:20:00,33.93,33.95,33.93,33.94,19500.0,22.5214,22.5347,22.5214,22.5281,19500.0
2013-02-14 11:25:00,33.95,33.95,33.93,33.93,50800.0,22.5347,22.5347,22.5214,22.5214,50800.0
2013-02-14 11:30:00,33.93,33.96,33.92,33.94,68400.0,22.5214,22.5413,22.5148,22.5281,68400.0
2013-02-14 11:35:00,33.94,33.95,33.9,33.92,84200.0,22.5281,22.5347,22.5015,22.5148,84200.0
2013-02-14 11:40:00,33.91,33.93,33.86,33.86,55800.0,22.5081,22.5214,22.475,22.475,55800.0
2013-02-14 11:45:00,33.87,33.9,33.86,33.89,21600.0,22.4816,22.5015,22.475,22.4949,21600.0
2013-02-14 11:50:00,33.9,33.91,33.89,33.9,37500.0,22.5015,22.5081,22.4949,22.5015,37500.0
2013-02-14 11:55:00,33.9,33.92,33.88,33.92,60800.0,22.5015,22.5148,22.4882,22.5148,60800.0
2013-02-14 12:00:00,33.92,33.92,33.9,33.9,37100.0,22.5148,22.5148,22.5015,22.5015,37100.0
2013-02-14 12:05:00,33.9,33.91,33.88,33.89,53200.0,22.5015,22.5081,22.4882,22.4949,53200.0
2013-02-14 12:10:00,33.88,33.89,33.86,33.86,46500.0,22.4882,22.4949,22.475,22.475,46500.0
2013-02-14 12:15:00,33.86,33.88,33.86,33.87,42600.0,22.475,22.4882,22.475,22.4816,42600.0
2013-02-14 12:20:00,33.88,33.88,33.87,33.88,16800.0,22.4882,22.4882,22.4816,22.4882,16800.0
2013-02-14 12:25:00,33.88,33.89,33.86,33.88,93500.0,22.4882,22.4949,22.475,22.4882,93500.0
2013-02-14 12:30:00,33.88,33.88,33.84,33.86,36300.0,22.4882,22.4882,22.4617,22.475,36300.0
2013-02-14 12:35:00,33.86,33.86,33.84,33.86,36000.0,22.475,22.475,22.4617,22.475,36000.0
2013-02-14 12:40:00,33.86,33.89,33.86,33.86,64600.0,22.475,22.4949,22.475,22.475,64600.0
2013-02-14 12:45:00,33.87,33.88,33.87,33.87,10900.0,22.4816,22.4882,22.4816,22.4816,10900.0
2013-02-14 12:50:00,33.88,33.88,33.85,33.85,44600.0,22.4882,22.4882,22.4683,22.4683,44600.0
2013-02-14 12:55:00,33.86,33.89,33.86,33.89,98000.0,22.475,22.4949,22.475,22.4949,98000.0
2013-02-14 13:00:00,33.89,33.91,33.88,33.91,33700.0,22.4949,22.5081,22.4882,22.5081,33700.0
2013-02-14 13:05:00,33.91,33.95,33.91,33.95,73200.0,22.5081,22.5347,22.5081,22.5347,73200.0
2013-02-14 13:10:00,33.95,33.97,33.95,33.95,35600.0,22.5347,22.548,22.5347,22.5347,35600.0
2013-02-14 13:15:00,33.95,33.98,33.95,33.97,50900.0,22.5347,22.5546,22.5347,22.548,50900.0
2013-02-14 13:20:00,33.97,33.97,33.93,33.93,43100.0,22.548,22.548,22.5214,22.5214,43100.0
2013-02-14 13:25:00,33.94,33.96,33.93,33.96,30600.0,22.5281,22.5413,22.5214,22.5413,30600.0
2013-02-14 13:30:00,33.95,33.96,33.95,33.95,14700.0,22.5347,22.5413,22.5347,22.5347,14700.0
2013-02-14 13:35:00,33.95,33.96,33.95,33.95,14800.0,22.5347,22.5413,22.5347,22.5347,14800.0
2013-02-14 13:40:00,33.95,33.99,33.95,33.98,38700.0,22.5347,22.5612,22.5347,22.5546,38700.0
2013-02-14 13:45:00,33.97,33.98,33.97,33.98,13100.0,22.548,22.5546,22.548,22.5546,13100.0
2013-02-14 13:50:00,33.98,33.99,33.98,33.99,17700.0,22.5546,22.5612,22.5546,22.5612,17700.0
2013-02-14 13:55:00,33.99,34.0,33.98,33.98,18700.0,22.5612,22.5679,22.5546,22.5546,18700.0
2013-02-14 14:00:00,33.98,34.0,33.98,33.98,30300.0,22.5546,22.5679,22.5546,22.5546,30300.0
2013-02-14 14:05:00,33.99,34.04,33.99,34.03,59500.0,22.5612,22.5944,22.5612,22.5878,59500.0
2013-02-14 14:10:00,34.03,34.05,34.02,34.03,20900.0,22.5878,22.6011,22.5812,22.5878,20900.0
2013-02-14 14:15:00,34.03,34.04,34.03,34.04,14000.0,22.5878,22.5944,22.5878,22.5944,14000.0
2013-02-14 14:20:00,34.04,34.05,34.03,34.05,31000.0,22.5944,22.6011,22.5878,22.6011,31000.0
2013-02-14 14:25:00,34.05,34.05,34.04,34.04,30900.0,22.6011,22.6011,22.5944,22.5944,30900.0
2013-02-14 14:30:00,34.04,34.05,34.0,34.0,76400.0,22.5944,22.6011,22.5679,22.5679,76400.0
2013-02-14 14:35:00,34.0,34.02,33.99,33.99,101600.0,22.5679,22.5812,22.5612,22.5612,101600.0
2013-02-14 14:40:00,33.99,34.0,33.97,33.97,25200.0,22.5612,22.5679,22.548,22.548,25200.0
2013-02-14 14:45:00,33.97,33.99,33.97,33.99,28200.0,22.548,22.5612,22.548,22.5612,28200.0
2013-02-14 14:50:00,33.98,33.99,33.98,33.99,23300.0,22.5546,22.5612,22.5546,22.5612,23300.0
2013-02-14 14:55:00,33.98,33.99,33.98,33.98,42500.0,22.5546,22.5612,22.5546,22.5546,42500.0
2013-02-14 15:00:00,33.99,34.0,33.97,33.97,58300.0,22.5612,22.5679,22.548,22.548,58300.0
2013-02-14 15:05:00,33.97,33.98,33.97,33.97,17700.0,22.548,22.5546,22.548,22.548,17700.0
2013-02-14 15:10:00,33.97,34.02,33.97,34.0,68400.0,22.548,22.5812,22.548,22.5679,68400.0
2013-02-14 15:15:00,34.0,34.02,34.0,34.01,25000.0,22.5679,22.5812,22.5679,22.5745,25000.0
2013-02-14 15:20:00,34.02,34.03,34.01,34.02,30800.0,22.5812,22.5878,22.5745,22.5812,30800.0
2013-02-14 15:25:00,34.03,34.05,34.02,34.04,114100.0,22.5878,22.6011,22.5812,22.5944,114100.0
2013-02-14 15:30:00,34.04,34.05,34.02,34.02,51900.0,22.5944,22.6011,22.5812,22.5812,51900.0
2013-02-14 15:35:00,34.02,34.04,34.01,34.04,68800.0,22.5812,22.5944,22.5745,22.5944,68800.0
2013-02-14 15:40:00,34.03,34.04,34.0,34.0,65700.0,22.5878,22.5944,22.5679,22.5679,65700.0
2013-02-14 15:45:00,34.01,34.01,34.0,34.0,82200.0,22.5745,22.5745,22.5679,22.5679,82200.0
2013-02-14 15:50:00,34.0,34.01,33.99,33.99,112200.0,22.5679,22.5745,22.5612,22.5612,112200.0
2013-02-14 15:55:00,34.0,34.02,33.95,34.0,356500.0,22.5679,22.5812,22.5347,22.5679,356500.0
2013-02-15 09:30:00,34.08,34.15,34.05,34.08,1505900.0,22.621,22.6674,22.6011,22.621,1505900.0
2013-02-15 09:35:00,34.08,34.09,34.03,34.08,79700.0,22.621,22.6276,22.5878,22.621,79700.0
2013-02-15 09:40:00,34.08,34.08,34.0,34.01,46600.0,22.621,22.621,22.5679,22.5745,46600.0
2013-02-15 09:45:00,34.0,34.01,33.96,33.97,63500.0,22.5679,22.5745,22.5413,22.548,63500.0
2013-02-15 09:50:00,33.97,34.02,33.97,34.0,59900.0,22.548,22.5812,22.548,22.5679,59900.0
2013-02-15 09:55:00,34.0,34.03,33.99,34.01,100900.0,22.5679,22.5878,22.5612,22.5745,100900.0
2013-02-15 10:00:00,34.0,34.06,34.0,34.06,54600.0,22.5679,22.6077,22.5679,22.6077,54600.0
2013-02-15 10:05:00,34.06,34.06,34.03,34.05,68800.0,22.6077,22.6077,22.5878,22.6011,68800.0
2013-02-15 10:10:00,34.04,34.06,34.01,34.03,80200.0,22.5944,22.6077,22.5745,22.5878,80200.0
2013-02-15 10:15:00,34.03,34.07,34.02,34.05,68200.0,22.5878,22.6143,22.5812,22.6011,68200.0
2013-02-15 10:20:00,34.06,34.06,34.01,34.04,63500.0,22.6077,22.6077,22.5745,22.5944,63500.0
2013-02-15 10:25:00,34.03,34.05,34.01,34.02,36300.0,22.5878,22.6011,22.5745,22.5812,36300.0
2013-02-15 10:30:00,34.02,34.02,33.97,33.99,134100.0,22.5812,22.5812,22.548,22.5612,134100.0
2013-02-15 10:35:00,33.98,33.98,33.93,33.96,43800.0,22.5546,22.5546,22.5214,22.5413,43800.0
2013-02-15 10:40:00,33.95,33.95,33.92,33.93,34000.0,22.5347,22.5347,22.5148,22.5214,34000.0
2013-02-15 10:45:00,33.94,33.99,33.94,33.95,80900.0,22.5281,22.5612,22.5281,22.5347,80900.0
2013-02-15 10:50:00,33.95,33.97,33.94,33.97,86400.0,22.5347,22.548,22.5281,22.548,86400.0
2013-02-15 10:55:00,33.97,33.99,33.96,33.99,67500.0,22.548,22.5612,22.5413,22.5612,67500.0
2013-02-15 11:00:00,33.99,34.0,33.95,33.95,80700.0,22.5612,22.5679,22.5347,22.5347,80700.0
2013-02-15 11:05:00,33.96,33.96,33.91,33.92,41900.0,22.5413,22.5413,22.5081,22.5148,41900.0
2013-02-15 11:10:00,33.93,33.96,33.92,33.93,87800.0,22.5214,22.5413,22.5148,22.5214,87800.0
2013-02-15 11:15:00,33.93,33.94,33.92,33.92,37900.0,22.5214,22.5281,22.5148,22.5148,37900.0
2013-02-15 11:20:00,33.92,33.92,33.88,33.9,52600.0,22.5148,22.5148,22.4882,22.5015,52600.0
2013-02-15 11:25:00,33.89,33.9,33.84,33.84,66500.0,22.4949,22.5015,22.4617,22.4617,66500.0
2013-02-15 11:30:00,33.84,33.86,33.83,33.85,121400.0,22.4617,22.475,22.455,22.4683,121400.0
2013-02-15 11:35:00,33.85,33.85,33.83,33.84,32900.0,22.4683,22.4683,22.455,22.4617,32900.0
2013-02-15 11:40:00,33.84,33.85,33.82,33.85,75000.0,22.4617,22.4683,22.4484,22.4683,75000.0
2013-02-15 11:45:00,33.84,33.87,33.84,33.86,32000.0,22.4617,22.4816,22.4617,22.475,32000.0
2013-02-15 11:50:00,33.86,33.87,33.85,33.87,23500.0,22.475,22.4816,22.4683,22.4816,23500.0
2013-02-15 11:55:00,33.86,33.92,33.86,33.91,67300.0,22.475,22.5148,22.475,22.5081,67300.0
2013-02-15 12:00:00,33.91,33.91,33.87,33.88,43400.0,22.5081,22.5081,22.4816,22.4882,43400.0
2013-02-15 12:05:00,33.88,33.89,33.83,33.83,81400.0,22.4882,22.4949,22.455,22.455,81400.0
2013-02-15 12:10:00,33.82,33.83,33.79,33.8,45300.0,22.4484,22.455,22.4285,22.4351,45300.0
2013-02-15 12:15:00,33.81,33.81,33.77,33.8,77500.0,22.4418,22.4418,22.4152,22.4351,77500.0
2013-02-15 12:20:00,33.79,33.81,33.77,33.81,166600.0,22.4285,22.4418,22.4152,22.4418,166600.0
2013-02-15 12:25:00,33.81,33.82,33.79,33.82,41600.0,22.4418,22.4484,22.4285,22.4484,41600.0
2013-02-15 12:30:00,33.82,33.82,33.79,33.8,56700.0,22.4484,22.4484,22.4285,22.4351,56700.0
2013-02-15 12:35:00,33.8,33.81,33.78,33.8,52300.0,22.4351,22.4418,22.4219,22.4351,52300.0
2013-02-15 12:40:00,33.81,33.82,33.78,33.79,91400.0,22.4418,22.4484,22.4219,22.4285,91400.0
2013-02-15 12:45:00,33.79,33.82,33.79,33.81,32800.0,22.4285,22.4484,22.4285,22.4418,32800.0
2013-02-15 12:50:00,33.8,33.8,33.78,33.78,23800.0,22.4351,22.4351,22.4219,22.4219,23800.0
2013-02-15 12:55:00,33.79,33.79,33.77,33.78,48100.0,22.4285,22.4285,22.4152,22.4219,48100.0
2013-02-15 13:00:00,33.79,33.83,33.78,33.83,41500.0,22.4285,22.455,22.4219,22.455,41500.0
2013-02-15 13:05:00,33.83,33.84,33.81,33.82,27000.0,22.455,22.4617,22.4418,22.4484,27000.0
2013-02-15 13:10:00,33.82,33.82,33.81,33.82,8300.0,22.4484,22.4484,22.4418,22.4484,8300.0
2013-02-15 13:15:00,33.82,33.87,33.81,33.86,36700.0,22.4484,22.4816,22.4418,22.475,36700.0
2013-02-15 13:20:00,33.87,33.88,33.84,33.87,117900.0,22.4816,22.4882,22.4617,22.4816,117900.0
2013-02-15 13:25:00,33.86,33.87,33.86,33.87,21700.0,22.475,22.4816,22.475,22.4816,21700.0
2013-02-15 13:30:00,33.87,33.88,33.86,33.87,22400.0,22.4816,22.4882,22.475,22.4816,22400.0
2013-02-15 13:35:00,33.88,33.88,33.85,33.88,30300.0,22.4882,22.4882,22.4683,22.4882,30300.0
2013-02-15 13:40:00,33.88,33.88,33.86,33.88,46800.0,22.4882,22.4882,22.475,22.4882,46800.0
2013-02-15 13:45:00,33.88,33.88,33.87,33.88,12000.0,22.4882,22.4882,22.4816,22.4882,12000.0
2013-02-15 13:50:00,33.87,33.88,33.85,33.85,41800.0,22.4816,22.4882,22.4683,22.4683,41800.0
2013-02-15 13:55:00,33.85,33.86,33.85,33.85,8300.0,22.4683,22.475,22.4683,22.4683,8300.0
2013-02-15 14:00:00,33.86,33.86,33.82,33.84,46500.0,22.475,22.475,22.4484,22.4617,46500.0
2013-02-15 14:05:00,33.83,33.83,33.8,33.8,89000.0,22.455,22.455,22.4351,22.4351,89000.0
2013-02-15 14:10:00,33.8,33.81,33.78,33.79,29100.0,22.4351,22.4418,22.4219,22.4285,29100.0
2013-02-15 14:15:00,33.79,33.8,33.74,33.74,91100.0,22.4285,22.4351,22.3953,22.3953,91100.0
2013-02-15 14:20:00,33.74,33.77,33.74,33.76,88800.0,22.3953,22.4152,22.3953,22.4086,88800.0
2013-02-15 14:25:00,33.75,33.76,33.72,33.75,63300.0,22.4019,22.4086,22.382,22.4019,63300.0
2013-02-15 14:30:00,33.75,33.8,33.75,33.78,55800.0,22.4019,22.4351,22.4019,22.4219,55800.0
2013-02-15 14:35:00,33.78,33.79,33.75,33.78,81500.0,22.4219,22.4285,22.4019,22.4219,81500.0
2013-02-15 14:40:00,33.78,33.78,33.72,33.73,31500.0,22.4219,22.4219,22.382,22.3887,31500.0
2013-02-15 14:45:00,33.73,33.78,33.73,33.78,88000.0,22.3887,22.4219,22.3887,22.4219,88000.0
2013-02-15 14:50:00,33.78,33.8,33.77,33.78,33500.0,22.4219,22.4351,22.4152,22.4219,33500.0
2013-02-15 14:55:00,33.79,33.8,33.77,33.77,29300.0,22.4285,22.4351,22.4152,22.4152,29300.0
2013-02-15 15:00:00,33.77,33.8,33.76,33.8,52800.0,22.4152,22.4351,22.4086,22.4351,52800.0
2013-02-15 15:05:00,33.81,33.81,33.77,33.78,55500.0,22.4418,22.4418,22.4152,22.4219,55500.0
2013-02-15 15:10:00,33.78,33.81,33.77,33.81,62100.0,22.4219,22.4418,22.4152,22.4418,62100.0
2013-02-15 15:15:00,33.81,33.84,33.8,33.84,52800.0,22.4418,22.4617,22.4351,22.4617,52800.0
2013-02-15 15:20:00,33.84,33.87,33.82,33.86,85700.0,22.4617,22.4816,22.4484,22.475,85700.0
2013-02-15 15:25:00,33.86,33.89,33.86,33.87,82600.0,22.475,22.4949,22.475,22.4816,82600.0
2013-02-15 15:30:00,33.86,33.88,33.85,33.88,76300.0,22.475,22.4882,22.4683,22.4882,76300.0
2013-02-15 15:35:00,33.88,33.9,33.85,33.86,94000.0,22.4882,22.5015,22.4683,22.475,94000.0
2013-02-15 15:40:00,33.86,33.92,33.86,33.91,181400.0,22.475,22.5148,22.475,22.5081,181400.0
2013-02-15 15:45:00,33.92,33.93,33.87,33.89,134500.0,22.5148,22.5214,22.4816,22.4949,134500.0
2013-02-15 15:50:00,33.88,33.91,33.88,33.89,103200.0,22.4882,22.5081,22.4882,22.4949,103200.0
2013-02-15 15:55:00,33.88,33.9,33.86,33.9,531700.0,22.4882,22.5015,22.475,22.5015,531700.0
2013-02-19 09:30:00,33.79,34.0,33.71,33.97,306200.0,22.4285,22.5679,22.3754,22.548,306200.0
2013-02-19 09:35:00,33.96,33.96,33.84,33.86,137000.0,22.5413,22.5413,22.4617,22.475,137000.0
2013-02-19 09:40:00,33.87,33.95,33.86,33.93,58100.0,22.4816,22.5347,22.475,22.5214,58100.0
2013-02-19 09:45:00,33.93,33.98,33.9,33.98,199000.0,22.5214,22.5546,22.5015,22.5546,199000.0
2013-02-19 09:50:00,33.98,34.0,33.97,33.99,135700.0,22.5546,22.5679,22.548,22.5612,135700.0
2013-02-19 09:55:00,33.99,34.05,33.98,34.04,96300.0,22.5612,22.6011,22.5546,22.5944,96300.0
2013-02-19 10:00:00,34.03,34.04,33.97,34.02,82400.0,22.5878,22.5944,22.548,22.5812,82400.0
2013-02-19 10:05:00,34.02,34.02,33.95,33.99,107600.0,22.5812,22.5812,22.5347,22.5612,107600.0
2013-02-19 10:10:00,33.98,34.0,33.98,33.98,40600.0,22.5546,22.5679,22.5546,22.5546,40600.0
2013-02-19 10:15:00,33.99,34.04,33.98,34.04,120900.0,22.5612,22.5944,22.5546,22.5944,120900.0
2013-02-19 10:20:00,34.03,34.07,34.03,34.07,53000.0,22.5878,22.6143,22.5878,22.6143,53000.0
2013-02-19 10:25:00,34.07,34.11,34.06,34.1,63300.0,22.6143,22.6409,22.6077,22.6343,63300.0
2013-02-19 10:30:00,34.09,34.11,34.06,34.09,112100.0,22.6276,22.6409,22.6077,22.6276,112100.0
2013-02-19 10:35:00,34.1,34.11,34.08,34.11,97200.0,22.6343,22.6409,22.621,22.6409,97200.0
2013-02-19 10:40:00,34.11,34.11,34.09,34.1,108000.0,22.6409,22.6409,22.6276,22.6343,108000.0
2013-02-19 10:45:00,34.1,34.1,34.03,34.04,118300.0,22.6343,22.6343,22.5878,22.5944,118300.0
2013-02-19 10:50:00,34.03,34.04,33.99,33.99,73800.0,22.5878,22.5944,22.5612,22.5612,73800.0
2013-02-19 10:55:00,34.0,34.04,33.99,34.04,114800.0,22.5679,22.5944,22.5612,22.5944,114800.0
2013-02-19 11:00:00,34.04,34.04,34.0,34.0,111300.0,22.5944,22.5944,22.5679,22.5679,111300.0
2013-02-19 11:05:00,34.0,34.02,33.99,34.0,103100.0,22.5679,22.5812,22.5612,22.5679,103100.0
2013-02-19 11:10:00,34.0,34.01,33.99,34.0,60500.0,22.5679,22.5745,22.5612,22.5679,60500.0
2013-02-19 11:15:00,33.99,34.02,33.98,34.0,105900.0,22.5612,22.5812,22.5546,22.5679,105900.0
2013-02-19 11:20:00,34.01,34.04,34.0,34.03,59700.0,22.5745,22.5944,22.5679,22.5878,59700.0
2013-02-19 11:25:00,34.03,34.08,34.02,34.08,74900.0,22.5878,22.621,22.5812,22.621,74900.0
2013-02-19 11:30:00,34.08,34.09,34.05,34.08,68800.0,22.621,22.6276,22.6011,22.621,68800.0
2013-02-19 11:35:00,34.09,34.09,34.05,34.05,73900.0,22.6276,22.6276,22.6011,22.6011,73900.0
2013-02-19 11:40:00,34.06,34.06,34.05,34.06,30300.0,22.6077,22.6077,22.6011,22.6077,30300.0
2013-02-19 11:45:00,34.05,34.07,34.05,34.07,30900.0,22.6011,22.6143,22.6011,22.6143,30900.0
2013-02-19 11:50:00,34.07,34.11,34.06,34.1,57800.0,22.6143,22.6409,22.6077,22.6343,57800.0
2013-02-19 11:55:00,34.1,34.15,34.09,34.15,53600.0,22.6343,22.6674,22.6276,22.6674,53600.0
2013-02-19 12:00:00,34.15,34.15,34.13,34.15,78200.0,22.6674,22.6674,22.6542,22.6674,78200.0
2013-02-19 12:05:00,34.15,34.15,34.14,34.15,43700.0,22.6674,22.6674,22.6608,22.6674,43700.0
2013-02-19 12:10:00,34.15,34.15,34.14,34.15,34500.0,22.6674,22.6674,22.6608,22.6674,34500.0
2013-02-19 12:15:00,34.15,34.15,34.09,34.11,70000.0,22.6674,22.6674,22.6276,22.6409,70000.0
2013-02-19 12:20:00,34.11,34.12,34.09,34.09,51700.0,22.6409,22.6475,22.6276,22.6276,51700.0
2013-02-19 12:25:00,34.1,34.12,34.09,34.1,130700.0,22.6343,22.6475,22.6276,22.6343,130700.0
2013-02-19 12:30:00,34.11,34.12,34.1,34.12,67200.0,22.6409,22.6475,22.6343,22.6475,67200.0
2013-02-19 12:35:00,34.12,34.12,34.11,34.12,21400.0,22.6475,22.6475,22.6409,22.6475,21400.0
2013-02-19 12:40:00,34.12,34.12,34.1,34.1,125800.0,22.6475,22.6475,22.6343,22.6343,125800.0
2013-02-19 12:45:00,34.1,34.11,34.08,34.08,80200.0,22.6343,22.6409,22.621,22.621,80200.0
2013-02-19 12:50:00,34.09,34.09,34.08,34.09,26400.0,22.6276,22.6276,22.621,22.6276,26400.0
2013-02-19 12:55:00,34.08,34.09,34.06,34.07,89500.0,22.621,22.6276,22.6077,22.6143,89500.0
2013-02-19 13:00:00,34.07,34.07,34.05,34.06,39200.0,22.6143,22.6143,22.6011,22.6077,39200.0
2013-02-19 13:05:00,34.07,34.08,34.05,34.05,86000.0,22.6143,22.621,22.6011,22.6011,86000.0
2013-02-19 13:10:00,34.06,34.06,34.02,34.04,66400.0,22.6077,22.6077,22.5812,22.5944,66400.0
2013-02-19 13:15:00,34.05,34.05,34.01,34.04,99000.0,22.6011,22.6011,22.5745,22.5944,99000.0
2013-02-19 13:20:00,34.04,34.04,34.0,34.01,74200.0,22.5944,22.5944,22.5679,22.5745,74200.0
2013-02-19 13:25:00,34.01,34.01,34.0,34.01,23900.0,22.5745,22.5745,22.5679,22.5745,23900.0
2013-02-19 13:30:00,34.01,34.03,34.01,34.03,39200.0,22.5745,22.5878,22.5745,22.5878,39200.0
2013-02-19 13:35:00,34.03,34.04,34.01,34.02,67000.0,22.5878,22.5944,22.5745,22.5812,67000.0
2013-02-19 13:40:00,34.02,34.05,34.02,34.03,43000.0,22.5812,22.6011,22.5812,22.5878,43000.0
2013-02-19 13:45:00,34.04,34.04,34.03,34.04,18700.0,22.5944,22.5944,22.5878,22.5944,18700.0
2013-02-19 13:50:00,34.04,34.05,34.03,34.04,39000.0,22.5944,22.6011,22.5878,22.5944,39000.0
2013-02-19 13:55:00,34.03,34.04,34.02,34.02,62900.0,22.5878,22.5944,22.5812,22.5812,62900.0
2013-02-19 14:00:00,34.02,34.05,34.02,34.05,58000.0,22.5812,22.6011,22.5812,22.6011,58000.0
2013-02-19 14:05:00,34.05,34.07,34.04,34.06,70500.0,22.6011,22.6143,22.5944,22.6077,70500.0
2013-02-19 14:10:00,34.06,34.06,34.05,34.05,20100.0,22.6077,22.6077,22.6011,22.6011,20100.0
2013-02-19 14:15:00,34.05,34.07,34.05,34.07,119300.0,22.6011,22.6143,22.6011,22.6143,119300.0
2013-02-19 14:20:00,34.07,34.08,34.06,34.08,36800.0,22.6143,22.621,22.6077,22.621,36800.0
2013-02-19 14:25:00,34.08,34.09,34.06,34.07,117800.0,22.621,22.6276,22.6077,22.6143,117800.0
2013-02-19 14:30:00,34.07,34.07,34.05,34.05,58500.0,22.6143,22.6143,22.6011,22.6011,58500.0
2013-02-19 14:35:00,34.05,34.07,34.05,34.07,58000.0,22.6011,22.6143,22.6011,22.6143,58000.0
2013-02-19 14:40:00,34.07,34.08,34.01,34.03,94000.0,22.6143,22.621,22.5745,22.5878,94000.0
2013-02-19 14:45:00,34.03,34.04,34.02,34.02,47000.0,22.5878,22.5944,22.5812,22.5812,47000.0
2013-02-19 14:50:00,34.01,34.04,34.01,34.04,37900.0,22.5745,22.5944,22.5745,22.5944,37900.0
2013-02-19 14:55:00,34.04,34.04,34.03,34.03,22100.0,22.5944,22.5944,22.5878,22.5878,22100.0
2013-02-19 15:00:00,34.03,34.06,34.02,34.06,104600.0,22.5878,22.6077,22.5812,22.6077,104600.0
2013-02-19 15:05:00,34.05,34.07,34.04,34.04,122900.0,22.6011,22.6143,22.5944,22.5944,122900.0
2013-02-19 15:10:00,34.04,34.06,34.03,34.04,76200.0,22.5944,22.6077,22.5878,22.5944,76200.0
2013-02-19 15:15:00,34.04,34.05,34.03,34.05,94600.0,22.5944,22.6011,22.5878,22.6011,94600.0
2013-02-19 15:20:00,34.06,34.06,34.03,34.03,47000.0,22.6077,22.6077,22.5878,22.5878,47000.0
2013-02-19 15:25:00,34.03,34.05,34.03,34.03,76700.0,22.5878,22.6011,22.5878,22.5878,76700.0
2013-02-19 15:30:00,34.04,34.05,33.97,33.97,128700.0,22.5944,22.6011,22.548,22.548,128700.0
2013-02-19 15:35:00,33.97,34.0,33.97,33.99,74500.0,22.548,22.5679,22.548,22.5612,74500.0
2013-02-19 15:40:00,34.0,34.01,33.97,34.01,108000.0,22.5679,22.5745,22.548,22.5745,108000.0
2013-02-19 15:45:00,34.01,34.04,34.0,34.02,80300.0,22.5745,22.5944,22.5679,22.5812,80300.0
2013-02-19 15:50:00,34.02,34.06,34.01,34.05,205500.0,22.5812,22.6077,22.5745,22.6011,205500.0
2013-02-19 15:55:00,34.04,34.08,34.02,34.06,612200.0,22.5944,22.621,22.5812,22.6077,612200.0
2013-02-20 09:30:00,33.99,34.02,33.91,33.92,158000.0,22.5612,22.5812,22.5081,22.5148,158000.0
2013-02-20 09:35:00,33.93,33.97,33.92,33.97,38400.0,22.5214,22.548,22.5148,22.548,38400.0
2013-02-20 09:40:00,33.96,33.96,33.92,33.95,91000.0,22.5413,22.5413,22.5148,22.5347,91000.0
2013-02-20 09:45:00,33.94,33.98,33.9,33.9,92900.0,22.5281,22.5546,22.5015,22.5015,92900.0
2013-02-20 09:50:00,33.91,33.95,33.89,33.9,55300.0,22.5081,22.5347,22.4949,22.5015,55300.0
2013-02-20 09:55:00,33.9,33.91,33.88,33.9,70400.0,22.5015,22.5081,22.4882,22.5015,70400.0
2013-02-20 10:00:00,33.9,33.91,33.89,33.91,46700.0,22.5015,22.5081,22.4949,22.5081,46700.0
2013-02-20 10:05:00,33.91,33.91,33.88,33.89,115300.0,22.5081,22.5081,22.4882,22.4949,115300.0
2013-02-20 10:10:00,33.88,33.95,33.88,33.95,123100.0,22.4882,22.5347,22.4882,22.5347,123100.0
2013-02-20 10:15:00,33.95,33.98,33.95,33.96,82400.0,22.5347,22.5546,22.5347,22.5413,82400.0
2013-02-20 10:20:00,33.97,33.99,33.95,33.96,65300.0,22.548,22.5612,22.5347,22.5413,65300.0
2013-02-20 10:25:00,33.96,33.98,33.95,33.97,106000.0,22.5413,22.5546,22.5347,22.548,106000.0
2013-02-20 10:30:00,33.98,33.98,33.93,33.98,112300.0,22.5546,22.5546,22.5214,22.5546,112300.0
2013-02-20 10:35:00,33.98,34.0,33.95,33.98,43400.0,22.5546,22.5679,22.5347,22.5546,43400.0
2013-02-20 10:40:00,33.97,33.98,33.94,33.94,42400.0,22.548,22.5546,22.5281,22.5281,42400.0
2013-02-20 10:45:00,33.94,33.95,33.92,33.94,156000.0,22.5281,22.5347,22.5148,22.5281,156000.0
2013-02-20 10:50:00,33.94,33.97,33.94,33.97,55700.0,22.5281,22.548,22.5281,22.548,55700.0
2013-02-20 10:55:00,33.97,33.97,33.95,33.95,106600.0,22.548,22.548,22.5347,22.5347,106600.0
2013-02-20 11:00:00,33.95,33.96,33.92,33.92,146600.0,22.5347,22.5413,22.5148,22.5148,146600.0
2013-02-20 11:05:00,33.92,33.93,33.9,33.93,92700.0,22.5148,22.5214,22.5015,22.5214,92700.0
2013-02-20 11:10:00,33.93,33.94,33.91,33.93,69600.0,22.5214,22.5281,22.5081,22.5214,69600.0
2013-02-20 11:15:00,33.94,33.96,33.92,33.96,42000.0,22.5281,22.5413,22.5148,22.5413,42000.0
2013-02-20 11:20:00,33.96,33.98,33.94,33.96,45500.0,22.5413,22.5546,22.5281,22.5413,45500.0
2013-02-20 11:25:00,33.95,33.96,33.92,33.92,29800.0,22.5347,22.5413,22.5148,22.5148,29800.0
2013-02-20 11:30:00,33.92,33.96,33.9,33.95,158300.0,22.5148,22.5413,22.5015,22.5347,158300.0
2013-02-20 11:35:00,33.95,33.96,33.94,33.95,44900.0,22.5347,22.5413,22.5281,22.5347,44900.0
2013-02-20 11:40:00,33.96,33.97,33.94,33.94,51600.0,22.5413,22.548,22.5281,22.5281,51600.0
2013-02-20 11:45:00,33.95,33.97,33.94,33.94,89200.0,22.5347,22.548,22.5281,22.5281,89200.0
2013-02-20 11:50:00,33.95,33.96,33.93,33.95,86900.0,22.5347,22.5413,22.5214,22.5347,86900.0
2013-02-20 11:55:00,33.94,33.98,33.94,33.96,48600.0,22.5281,22.5546,22.5281,22.5413,48600.0
2013-02-20 12:00:00,33.96,33.98,33.95,33.97,52800.0,22.5413,22.5546,22.5347,22.548,52800.0
2013-02-20 12:05:00,33.98,33.99,33.95,33.98,81800.0,22.5546,22.5612,22.5347,22.5546,81800.0
2013-02-20 12:10:00,33.98,34.01,33.97,34.0,65300.0,22.5546,22.5745,22.548,22.5679,65300.0
2013-02-20 12:15:00,34.01,34.01,33.99,33.99,53400.0,22.5745,22.5745,22.5612,22.5612,53400.0
2013-02-20 12:20:00,34.0,34.0,33.99,34.0,27000.0,22.5679,22.5679,22.5612,22.5679,27000.0
2013-02-20 12:25:00,34.0,34.01,33.99,34.01,25400.0,22.5679,22.5745,22.5612,22.5745,25400.0
2013-02-20 12:30:00,34.01,34.02,34.0,34.01,56700.0,22.5745,22.5812,22.5679,22.5745,56700.0
2013-02-20 12:35:00,34.01,34.06,34.01,34.06,41500.0,22.5745,22.6077,22.5745,22.6077,41500.0
2013-02-20 12:40:00,34.05,34.05,34.03,34.05,61100.0,22.6011,22.6011,22.5878,22.6011,61100.0
2013-02-20 12:45:00,34.05,34.05,34.02,34.02,20300.0,22.6011,22.6011,22.5812,22.5812,20300.0
2013-02-20 12:50:00,34.02,34.02,33.99,34.02,70200.0,22.5812,22.5812,22.5612,22.5812,70200.0
2013-02-20 12:55:00,34.02,34.02,34.0,34.0,58400.0,22.5812,22.5812,22.5679,22.5679,58400.0
2013-02-20 13:00:00,34.01,34.01,33.97,33.97,70500.0,22.5745,22.5745,22.548,22.548,70500.0
2013-02-20 13:05:00,33.97,34.0,33.96,34.0,152100.0,22.548,22.5679,22.5413,22.5679,152100.0
2013-02-20 13:10:00,33.99,34.02,33.98,34.01,44700.0,22.5612,22.5812,22.5546,22.5745,44700.0
2013-02-20 13:15:00,34.02,34.02,33.99,33.99,47400.0,22.5812,22.5812,22.5612,22.5612,47400.0
2013-02-20 13:20:00,34.0,34.01,33.98,33.99,141700.0,22.5679,22.5745,22.5546,22.5612,141700.0
2013-02-20 13:25:00,33.98,34.0,33.97,33.97,54900.0,22.5546,22.5679,22.548,22.548,54900.0
2013-02-20 13:30:00,33.98,33.98,33.95,33.97,30600.0,22.5546,22.5546,22.5347,22.548,30600.0
2013-02-20 13:35:00,33.97,33.97,33.94,33.95,54200.0,22.548,22.548,22.5281,22.5347,54200.0
2013-02-20 13:40:00,33.95,33.98,33.94,33.96,114600.0,22.5347,22.5546,22.5281,22.5413,114600.0
2013-02-20 13:45:00,33.97,33.97,33.93,33.94,60300.0,22.548,22.548,22.5214,22.5281,60300.0
2013-02-20 13:50:00,33.94,33.95,33.92,33.95,71100.0,22.5281,22.5347,22.5148,22.5347,71100.0
2013-02-20 13:55:00,33.95,33.96,33.93,33.95,71200.0,22.5347,22.5413,22.5214,22.5347,71200.0
2013-02-20 14:00:00,33.95,33.96,33.89,33.92,170600.0,22.5347,22.5413,22.4949,22.5148,170600.0
2013-02-20 14:05:00,33.93,33.96,33.91,33.95,158800.0,22.5214,22.5413,22.5081,22.5347,158800.0
2013-02-20 14:10:00,33.95,33.96,33.88,33.9,82700.0,22.5347,22.5413,22.4882,22.5015,82700.0
2013-02-20 14:15:00,33.89,33.94,33.88,33.94,55100.0,22.4949,22.5281,22.4882,22.5281,55100.0
2013-02-20 14:20:00,33.94,33.94,33.88,33.9,46700.0,22.5281,22.5281,22.4882,22.5015,46700.0
2013-02-20 14:25:00,33.9,33.93,33.89,33.9,55500.0,22.5015,22.5214,22.4949,22.5015,55500.0
2013-02-20 14:30:00,33.9,33.92,33.88,33.88,37600.0,22.5015,22.5148,22.4882,22.4882,37600.0
2013-02-20 14:35:00,33.88,33.91,33.86,33.9,69200.0,22.4882,22.5081,22.475,22.5015,69200.0
2013-02-20 14:40:00,33.89,33.91,33.87,33.89,169500.0,22.4949,22.5081,22.4816,22.4949,169500.0
2013-02-20 14:45:00,33.88,33.91,33.85,33.9,225300.0,22.4882,22.5081,22.4683,22.5015,225300.0
2013-02-20 14:50:00,33.89,33.92,33.88,33.9,188300.0,22.4949,22.5148,22.4882,22.5015,188300.0
2013-02-20 14:55:00,33.9,33.95,33.89,33.91,119000.0,22.5015,22.5347,22.4949,22.5081,119000.0
2013-02-20 15:00:00,33.91,33.91,33.8,33.82,85300.0,22.5081,22.5081,22.4351,22.4484,85300.0
2013-02-20 15:05:00,33.82,33.85,33.81,33.83,61100.0,22.4484,22.4683,22.4418,22.455,61100.0
2013-02-20 15:10:00,33.83,33.88,33.83,33.86,144000.0,22.455,22.4882,22.455,22.475,144000.0
2013-02-20 15:15:00,33.85,33.91,33.85,33.87,159500.0,22.4683,22.5081,22.4683,22.4816,159500.0
2013-02-20 15:20:00,33.88,33.9,33.85,33.88,77800.0,22.4882,22.5015,22.4683,22.4882,77800.0
2013-02-20 15:25:00,33.89,33.92,33.87,33.92,238900.0,22.4949,22.5148,22.4816,22.5148,238900.0
2013-02-20 15:30:00,33.91,33.93,33.87,33.87,276800.0,22.5081,22.5214,22.4816,22.4816,276800.0
2013-02-20 15:35:00,33.87,33.92,33.86,33.91,184200.0,22.4816,22.5148,22.475,22.5081,184200.0
2013-02-20 15:40:00,33.91,33.92,33.87,33.91,107400.0,22.5081,22.5148,22.4816,22.5081,107400.0
2013-02-20 15:45:00,33.92,33.94,33.82,33.83,256600.0,22.5148,22.5281,22.4484,22.455,256600.0
2013-02-20 15:50:00,33.83,33.85,33.83,33.85,233800.0,22.455,22.4683,22.455,22.4683,233800.0
2013-02-20 15:55:00,33.85,33.88,33.82,33.85,522400.0,22.4683,22.4882,22.4484,22.4683,522400.0
2013-02-21 09:30:00,33.82,33.87,33.77,33.81,149000.0,22.4484,22.4816,22.4152,22.4418,149000.0
2013-02-21 09:35:00,33.8,33.9,33.78,33.9,129900.0,22.4351,22.5015,22.4219,22.5015,129900.0
2013-02-21 09:40:00,33.91,33.97,33.84,33.93,274000.0,22.5081,22.548,22.4617,22.5214,274000.0
2013-02-21 09:45:00,33.92,33.92,33.79,33.8,195200.0,22.5148,22.5148,22.4285,22.4351,195200.0
2013-02-21 09:50:00,33.79,33.88,33.79,33.84,516700.0,22.4285,22.4882,22.4285,22.4617,516700.0
2013-02-21 09:55:00,33.84,33.9,33.83,33.89,153700.0,22.4617,22.5015,22.455,22.4949,153700.0
2013-02-21 10:00:00,33.89,33.9,33.8,33.82,232400.0,22.4949,22.5015,22.4351,22.4484,232400.0
2013-02-21 10:05:00,33.82,33.87,33.8,33.81,92500.0,22.4484,22.4816,22.4351,22.4418,92500.0
2013-02-21 10:10:00,33.81,33.83,33.77,33.82,103400.0,22.4418,22.455,22.4152,22.4484,103400.0
2013-02-21 10:15:00,33.82,33.83,33.8,33.82,142900.0,22.4484,22.455,22.4351,22.4484,142900.0
2013-02-21 10:20:00,33.81,33.88,33.81,33.88,323600.0,22.4418,22.4882,22.4418,22.4882,323600.0
2013-02-21 10:25:00,33.88,33.94,33.87,33.93,142700.0,22.4882,22.5281,22.4816,22.5214,142700.0
2013-02-21 10:30:00,33.92,33.93,33.88,33.91,141300.0,22.5148,22.5214,22.4882,22.5081,141300.0
2013-02-21 10:35:00,33.91,33.91,33.86,33.89,201000.0,22.5081,22.5081,22.475,22.4949,201000.0
2013-02-21 10:40:00,33.88,33.9,33.84,33.86,198800.0,22.4882,22.5015,22.4617,22.475,198800.0
2013-02-21 10:45:00,33.86,33.87,33.82,33.85,175600.0,22.475,22.4816,22.4484,22.4683,175600.0
2013-02-21 10:50:00,33.84,33.86,33.79,33.86,234200.0,22.4617,22.475,22.4285,22.475,234200.0
2013-02-21 10:55:00,33.86,33.86,33.8,33.81,62500.0,22.475,22.475,22.4351,22.4418,62500.0
2013-02-21 11:00:00,33.82,33.84,33.76,33.79,122000.0,22.4484,22.4617,22.4086,22.4285,122000.0
2013-02-21 11:05:00,33.79,33.84,33.78,33.83,162200.0,22.4285,22.4617,22.4219,22.455,162200.0
2013-02-21 11:10:00,33.83,33.85,33.8,33.8,51900.0,22.455,22.4683,22.4351,22.4351,51900.0
2013-02-21 11:15:00,33.8,33.81,33.77,33.78,120300.0,22.4351,22.4418,22.4152,22.4219,120300.0
2013-02-21 11:20:00,33.79,33.8,33.75,33.8,158900.0,22.4285,22.4351,22.4019,22.4351,158900.0
2013-02-21 11:25:00,33.8,33.82,33.77,33.78,327300.0,22.4351,22.4484,22.4152,22.4219,327300.0
2013-02-21 11:30:00,33.79,33.8,33.77,33.79,113600.0,22.4285,22.4351,22.4152,22.4285,113600.0
2013-02-21 11:35:00,33.79,33.8,33.78,33.79,96300.0,22.4285,22.4351,22.4219,22.4285,96300.0
2013-02-21 11:40:00,33.8,33.81,33.78,33.78,71400.0,22.4351,22.4418,22.4219,22.4219,71400.0
2013-02-21 11:45:00,33.79,33.8,33.78,33.79,86900.0,22.4285,22.4351,22.4219,22.4285,86900.0
2013-02-21 11:50:00,33.79,33.86,33.78,33.84,99000.0,22.4285,22.475,22.4219,22.4617,99000.0
2013-02-21 11:55:00,33.84,33.84,33.82,33.83,58100.0,22.4617,22.4617,22.4484,22.455,58100.0
2013-02-21 12:00:00,33.83,33.83,33.77,33.78,68500.0,22.455,22.455,22.4152,22.4219,68500.0
2013-02-21 12:05:00,33.79,33.79,33.77,33.79,29600.0,22.4285,22.4285,22.4152,22.4285,29600.0
2013-02-21 12:10:00,33.79,33.82,33.77,33.8,50900.0,22.4285,22.4484,22.4152,22.4351,50900.0
2013-02-21 12:15:00,33.8,33.8,33.75,33.75,43300.0,22.4351,22.4351,22.4019,22.4019,43300.0
2013-02-21 12:20:00,33.76,33.78,33.75,33.75,78300.0,22.4086,22.4219,22.4019,22.4019,78300.0
2013-02-21 12:25:00,33.75,33.79,33.74,33.78,31200.0,22.4019,22.4285,22.3953,22.4219,31200.0
2013-02-21 12:30:00,33.79,33.79,33.73,33.74,27300.0,22.4285,22.4285,22.3887,22.3953,27300.0
2013-02-21 12:35:00,33.75,33.75,33.71,33.72,39600.0,22.4019,22.4019,22.3754,22.382,39600.0
2013-02-21 12:40:00,33.72,33.72,33.7,33.7,17700.0,22.382,22.382,22.3688,22.3688,17700.0
2013-02-21 12:45:00,33.7,33.74,33.7,33.74,41800.0,22.3688,22.3953,22.3688,22.3953,41800.0
2013-02-21 12:50:00,33.75,33.77,33.73,33.77,61900.0,22.4019,22.4152,22.3887,22.4152,61900.0
2013-02-21 12:55:00,33.78,33.8,33.77,33.79,58400.0,22.4219,22.4351,22.4152,22.4285,58400.0
2013-02-21 13:00:00,33.79,33.81,33.77,33.8,65100.0,22.4285,22.4418,22.4152,22.4351,65100.0
2013-02-21 13:05:00,33.8,33.8,33.77,33.78,35700.0,22.4351,22.4351,22.4152,22.4219,35700.0
2013-02-21 13:10:00,33.78,33.78,33.77,33.77,17600.0,22.4219,22.4219,22.4152,22.4152,17600.0
2013-02-21 13:15:00,33.77,33.79,33.75,33.79,34800.0,22.4152,22.4285,22.4019,22.4285,34800.0
2013-02-21 13:20:00,33.78,33.81,33.78,33.79,35400.0,22.4219,22.4418,22.4219,22.4285,35400.0
2013-02-21 13:25:00,33.79,33.81,33.78,33.8,71000.0,22.4285,22.4418,22.4219,22.4351,71000.0
2013-02-21 13:30:00,33.8,33.82,33.78,33.8,155300.0,22.4351,22.4484,22.4219,22.4351,155300.0
2013-02-21 13:35:00,33.8,33.81,33.77,33.77,96900.0,22.4351,22.4418,22.4152,22.4152,96900.0
2013-02-21 13:40:00,33.77,33.78,33.74,33.74,25700.0,22.4152,22.4219,22.3953,22.3953,25700.0
2013-02-21 13:45:00,33.74,33.77,33.73,33.73,90000.0,22.3953,22.4152,22.3887,22.3887,90000.0
2013-02-21 13:50:00,33.73,33.73,33.7,33.71,52700.0,22.3887,22.3887,22.3688,22.3754,52700.0
2013-02-21 13:55:00,33.71,33.73,33.69,33.7,139500.0,22.3754,22.3887,22.3621,22.3688,139500.0
2013-02-21 14:00:00,33.7,33.71,33.67,33.67,122500.0,22.3688,22.3754,22.3488,22.3488,122500.0
2013-02-21 14:05:00,33.67,33.69,33.65,33.65,88000.0,22.3488,22.3621,22.3356,22.3356,88000.0
2013-02-21 14:10:00,33.66,33.7,33.65,33.7,40700.0,22.3422,22.3688,22.3356,22.3688,40700.0
2013-02-21 14:15:00,33.71,33.72,33.7,33.7,99400.0,22.3754,22.382,22.3688,22.3688,99400.0
2013-02-21 14:20:00,33.7,33.7,33.67,33.69,71100.0,22.3688,22.3688,22.3488,22.3621,71100.0
2013-02-21 14:25:00,33.69,33.69,33.65,33.69,68500.0,22.3621,22.3621,22.3356,22.3621,68500.0
2013-02-21 14:30:00,33.69,33.75,33.68,33.73,107900.0,22.3621,22.4019,22.3555,22.3887,107900.0
2013-02-21 14:35:00,33.73,33.74,33.72,33.73,94100.0,22.3887,22.3953,22.382,22.3887,94100.0
2013-02-21 14:40:00,33.73,33.75,33.71,33.72,84000.0,22.3887,22.4019,22.3754,22.382,84000.0
2013-02-21 14:45:00,33.73,33.73,33.72,33.73,185200.0,22.3887,22.3887,22.382,22.3887,185200.0
2013-02-21 14:50:00,33.74,33.74,33.71,33.72,77600.0,22.3953,22.3953,22.3754,22.382,77600.0
2013-02-21 14:55:00,33.72,33.79,33.71,33.79,83200.0,22.382,22.4285,22.3754,22.4285,83200.0
2013-02-21 15:00:00,33.78,33.79,33.74,33.77,142300.0,22.4219,22.4285,22.3953,22.4152,142300.0
2013-02-21 15:05:00,33.77,33.86,33.77,33.85,89900.0,22.4152,22.475,22.4152,22.4683,89900.0
2013-02-21 15:10:00,33.85,33.89,33.83,33.88,98600.0,22.4683,22.4949,22.455,22.4882,98600.0
2013-02-21 15:15:00,33.88,33.89,33.87,33.88,91900.0,22.4882,22.4949,22.4816,22.4882,91900.0
2013-02-21 15:20:00,33.88,33.9,33.86,33.89,103300.0,22.4882,22.5015,22.475,22.4949,103300.0
2013-02-21 15:25:00,33.89,33.92,33.88,33.89,122200.0,22.4949,22.5148,22.4882,22.4949,122200.0
2013-02-21 15:30:00,33.89,33.91,33.87,33.87,126100.0,22.4949,22.5081,22.4816,22.4816,126100.0
2013-02-21 15:35:00,33.87,33.88,33.83,33.84,103600.0,22.4816,22.4882,22.455,22.4617,103600.0
2013-02-21 15:40:00,33.84,33.84,33.79,33.81,138700.0,22.4617,22.4617,22.4285,22.4418,138700.0
2013-02-21 15:45:00,33.81,33.85,33.8,33.82,198900.0,22.4418,22.4683,22.4351,22.4484,198900.0
2013-02-21 15:50:00,33.82,33.83,33.74,33.75,237200.0,22.4484,22.455,22.3953,22.4019,237200.0
2013-02-21 15:55:00,33.74,33.77,33.73,33.75,668500.0,22.3953,22.4152,22.3887,22.4019,668500.0
2013-02-22 09:30:00,33.86,33.95,33.77,33.91,193300.0,22.475,22.5347,22.4152,22.5081,193300.0
2013-02-22 09:35:00,33.9,33.92,33.88,33.91,75500.0,22.5015,22.5148,22.4882,22.5081,75500.0
2013-02-22 09:40:00,33.9,33.91,33.8,33.88,103700.0,22.5015,22.5081,22.4351,22.4882,103700.0
2013-02-22 09:45:00,33.88,33.88,33.8,33.83,82400.0,22.4882,22.4882,22.4351,22.455,82400.0
2013-02-22 09:50:00,33.84,33.87,33.8,33.81,90300.0,22.4617,22.4816,22.4351,22.4418,90300.0
2013-02-22 09:55:00,33.82,33.84,33.73,33.76,126600.0,22.4484,22.4617,22.3887,22.4086,126600.0
2013-02-22 10:00:00,33.77,33.79,33.71,33.72,107200.0,22.4152,22.4285,22.3754,22.382,107200.0
2013-02-22 10:05:00,33.73,33.78,33.71,33.76,126900.0,22.3887,22.4219,22.3754,22.4086,126900.0
2013-02-22 10:10:00,33.75,33.78,33.75,33.75,115900.0,22.4019,22.4219,22.4019,22.4019,115900.0
2013-02-22 10:15:00,33.75,33.77,33.71,33.77,84700.0,22.4019,22.4152,22.3754,22.4152,84700.0
2013-02-22 10:20:00,33.77,33.79,33.73,33.75,78500.0,22.4152,22.4285,22.3887,22.4019,78500.0
2013-02-22 10:25:00,33.76,33.79,33.74,33.74,90600.0,22.4086,22.4285,22.3953,22.3953,90600.0
2013-02-22 10:30:00,33.74,33.75,33.7,33.71,127300.0,22.3953,22.4019,22.3688,22.3754,127300.0
2013-02-22 10:35:00,33.71,33.74,33.7,33.7,76000.0,22.3754,22.3953,22.3688,22.3688,76000.0
2013-02-22 10:40:00,33.7,33.74,33.68,33.74,117500.0,22.3688,22.3953,22.3555,22.3953,117500.0
2013-02-22 10:45:00,33.74,33.74,33.67,33.68,201200.0,22.3953,22.3953,22.3488,22.3555,201200.0
2013-02-22 10:50:00,33.67,33.68,33.63,33.64,122300.0,22.3488,22.3555,22.3223,22.3289,122300.0
2013-02-22 10:55:00,33.65,33.66,33.59,33.6,220200.0,22.3356,22.3422,22.2957,22.3024,220200.0
2013-02-22 11:00:00,33.61,33.66,33.6,33.66,128500.0,22.309,22.3422,22.3024,22.3422,128500.0
2013-02-22 11:05:00,33.65,33.68,33.63,33.63,108900.0,22.3356,22.3555,22.3223,22.3223,108900.0
2013-02-22 11:10:00,33.63,33.65,33.54,33.54,236500.0,22.3223,22.3356,22.2626,22.2626,236500.0
2013-02-22 11:15:00,33.55,33.59,33.54,33.57,79300.0,22.2692,22.2957,22.2626,22.2825,79300.0
2013-02-22 11:20:00,33.57,33.58,33.57,33.58,37500.0,22.2825,22.2891,22.2825,22.2891,37500.0
2013-02-22 11:25:00,33.57,33.61,33.57,33.61,101500.0,22.2825,22.309,22.2825,22.309,101500.0
2013-02-22 11:30:00,33.6,33.65,33.6,33.65,162300.0,22.3024,22.3356,22.3024,22.3356,162300.0
2013-02-22 11:35:00,33.65,33.71,33.64,33.7,105900.0,22.3356,22.3754,22.3289,22.3688,105900.0
2013-02-22 11:40:00,33.7,33.73,33.63,33.63,301400.0,22.3688,22.3887,22.3223,22.3223,301400.0
2013-02-22 11:45:00,33.64,33.66,33.63,33.63,69500.0,22.3289,22.3422,22.3223,22.3223,69500.0
2013-02-22 11:50:00,33.63,33.66,33.63,33.65,60300.0,22.3223,22.3422,22.3223,22.3356,60300.0
2013-02-22 11:55:00,33.64,33.65,33.6,33.61,61700.0,22.3289,22.3356,22.3024,22.309,61700.0
2013-02-22 12:00:00,33.62,33.64,33.62,33.64,40000.0,22.3157,22.3289,22.3157,22.3289,40000.0
2013-02-22 12:05:00,33.63,33.64,33.59,33.63,100200.0,22.3223,22.3289,22.2957,22.3223,100200.0
2013-02-22 12:10:00,33.63,33.63,33.6,33.61,52600.0,22.3223,22.3223,22.3024,22.309,52600.0
2013-02-22 12:15:00,33.61,33.62,33.59,33.6,89500.0,22.309,22.3157,22.2957,22.3024,89500.0
2013-02-22 12:20:00,33.59,33.6,33.58,33.59,37000.0,22.2957,22.3024,22.2891,22.2957,37000.0
2013-02-22 12:25:00,33.58,33.59,33.56,33.56,58200.0,22.2891,22.2957,22.2758,22.2758,58200.0
2013-02-22 12:30:00,33.57,33.6,33.56,33.59,88300.0,22.2825,22.3024,22.2758,22.2957,88300.0
2013-02-22 12:35:00,33.6,33.62,33.6,33.62,58900.0,22.3024,22.3157,22.3024,22.3157,58900.0
2013-02-22 12:40:00,33.62,33.64,33.61,33.62,37400.0,22.3157,22.3289,22.309,22.3157,37400.0
2013-02-22 12:45:00,33.61,33.64,33.61,33.63,30200.0,22.309,22.3289,22.309,22.3223,30200.0
2013-02-22 12:50:00,33.64,33.66,33.64,33.65,24900.0,22.3289,22.3422,22.3289,22.3356,24900.0
2013-02-22 12:55:00,33.65,33.66,33.63,33.65,50900.0,22.3356,22.3422,22.3223,22.3356,50900.0
2013-02-22 13:00:00,33.64,33.65,33.64,33.64,17300.0,22.3289,22.3356,22.3289,22.3289,17300.0
2013-02-22 13:05:00,33.64,33.65,33.6,33.61,103300.0,22.3289,22.3356,22.3024,22.309,103300.0
2013-02-22 13:10:00,33.61,33.64,33.61,33.64,67200.0,22.309,22.3289,22.309,22.3289,67200.0
2013-02-22 13:15:00,33.64,33.66,33.63,33.66,90200.0,22.3289,22.3422,22.3223,22.3422,90200.0
2013-02-22 13:20:00,33.66,33.66,33.63,33.65,126900.0,22.3422,22.3422,22.3223,22.3356,126900.0
2013-02-22 13:25:00,33.65,33.67,33.65,33.67,92700.0,22.3356,22.3488,22.3356,22.3488,92700.0
2013-02-22 13:30:00,33.66,33.69,33.66,33.68,64100.0,22.3422,22.3621,22.3422,22.3555,64100.0
2013-02-22 13:35:00,33.68,33.73,33.68,33.72,82600.0,22.3555,22.3887,22.3555,22.382,82600.0
2013-02-22 13:40:00,33.72,33.73,33.71,33.71,63500.0,22.382,22.3887,22.3754,22.3754,63500.0
2013-02-22 13:45:00,33.71,33.75,33.71,33.75,62800.0,22.3754,22.4019,22.3754,22.4019,62800.0
2013-02-22 13:50:00,33.74,33.75,33.74,33.75,38600.0,22.3953,22.4019,22.3953,22.4019,38600.0
2013-02-22 13:55:00,33.75,33.78,33.72,33.77,96100.0,22.4019,22.4219,22.382,22.4152,96100.0
2013-02-22 14:00:00,33.76,33.77,33.74,33.77,69500.0,22.4086,22.4152,22.3953,22.4152,69500.0
2013-02-22 14:05:00,33.77,33.78,33.73,33.75,103900.0,22.4152,22.4219,22.3887,22.4019,103900.0
2013-02-22 14:10:00,33.75,33.78,33.75,33.77,72000.0,22.4019,22.4219,22.4019,22.4152,72000.0
2013-02-22 14:15:00,33.77,33.79,33.74,33.75,100500.0,22.4152,22.4285,22.3953,22.4019,100500.0
2013-02-22 14:20:00,33.75,33.76,33.7,33.7,96600.0,22.4019,22.4086,22.3688,22.3688,96600.0
2013-02-22 14:25:00,33.7,33.73,33.7,33.72,81100.0,22.3688,22.3887,22.3688,22.382,81100.0
2013-02-22 14:30:00,33.72,33.76,33.71,33.75,77600.0,22.382,22.4086,22.3754,22.4019,77600.0
2013-02-22 14:35:00,33.75,33.8,33.74,33.78,118100.0,22.4019,22.4351,22.3953,22.4219,118100.0
2013-02-22 14:40:00,33.77,33.78,33.76,33.78,53300.0,22.4152,22.4219,22.4086,22.4219,53300.0
2013-02-22 14:45:00,33.78,33.78,33.77,33.78,42000.0,22.4219,22.4219,22.4152,22.4219,42000.0
2013-02-22 14:50:00,33.77,33.83,33.77,33.79,88100.0,22.4152,22.455,22.4152,22.4285,88100.0
2013-02-22 14:55:00,33.79,33.82,33.79,33.81,49600.0,22.4285,22.4484,22.4285,22.4418,49600.0
2013-02-22 15:00:00,33.8,33.84,33.79,33.83,98300.0,22.4351,22.4617,22.4285,22.455,98300.0
2013-02-22 15:05:00,33.84,33.87,33.83,33.84,124800.0,22.4617,22.4816,22.455,22.4617,124800.0
2013-02-22 15:10:00,33.84,33.88,33.82,33.82,118500.0,22.4617,22.4882,22.4484,22.4484,118500.0
2013-02-22 15:15:00,33.83,33.87,33.82,33.86,129700.0,22.455,22.4816,22.4484,22.475,129700.0
2013-02-22 15:20:00,33.87,33.87,33.79,33.79,76300.0,22.4816,22.4816,22.4285,22.4285,76300.0
2013-02-22 15:25:00,33.8,33.84,33.77,33.84,130800.0,22.4351,22.4617,22.4152,22.4617,130800.0
2013-02-22 15:30:00,33.85,33.87,33.84,33.87,148000.0,22.4683,22.4816,22.4617,22.4816,148000.0
2013-02-22 15:35:00,33.87,33.89,33.85,33.87,101800.0,22.4816,22.4949,22.4683,22.4816,101800.0
2013-02-22 15:40:00,33.87,33.91,33.86,33.91,168800.0,22.4816,22.5081,22.475,22.5081,168800.0
2013-02-22 15:45:00,33.91,33.91,33.83,33.84,175100.0,22.5081,22.5081,22.455,22.4617,175100.0
2013-02-22 15:50:00,33.84,33.89,33.83,33.84,242400.0,22.4617,22.4949,22.455,22.4617,242400.0
2013-02-22 15:55:00,33.84,33.89,33.84,33.89,392200.0,22.4617,22.4949,22.4617,22.4949,392200.0
2013-02-25 09:30:00,33.94,34.05,33.87,33.97,203100.0,22.5281,22.6011,22.4816,22.548,203100.0
2013-02-25 09:35:00,33.96,34.0,33.96,33.98,124100.0,22.5413,22.5679,22.5413,22.5546,124100.0
2013-02-25 09:40:00,33.97,34.04,33.97,33.99,96900.0,22.548,22.5944,22.548,22.5612,96900.0
2013-02-25 09:45:00,33.99,34.01,33.96,33.98,73500.0,22.5612,22.5745,22.5413,22.5546,73500.0
2013-02-25 09:50:00,33.98,34.03,33.98,34.03,104800.0,22.5546,22.5878,22.5546,22.5878,104800.0
2013-02-25 09:55:00,34.02,34.03,34.0,34.0,76300.0,22.5812,22.5878,22.5679,22.5679,76300.0
2013-02-25 10:00:00,34.0,34.07,34.0,34.07,219400.0,22.5679,22.6143,22.5679,22.6143,219400.0
2013-02-25 10:05:00,34.07,34.1,34.02,34.03,109800.0,22.6143,22.6343,22.5812,22.5878,109800.0
2013-02-25 10:10:00,34.02,34.06,34.01,34.01,49200.0,22.5812,22.6077,22.5745,22.5745,49200.0
2013-02-25 10:15:00,34.01,34.03,33.94,33.95,99600.0,22.5745,22.5878,22.5281,22.5347,99600.0
2013-02-25 10:20:00,33.96,33.96,33.88,33.9,96700.0,22.5413,22.5413,22.4882,22.5015,96700.0
2013-02-25 10:25:00,33.9,33.94,33.87,33.9,115500.0,22.5015,22.5281,22.4816,22.5015,115500.0
2013-02-25 10:30:00,33.89,33.96,33.89,33.95,64100.0,22.4949,22.5413,22.4949,22.5347,64100.0
2013-02-25 10:35:00,33.94,33.94,33.84,33.87,136600.0,22.5281,22.5281,22.4617,22.4816,136600.0
2013-02-25 10:40:00,33.87,33.97,33.84,33.97,69700.0,22.4816,22.548,22.4617,22.548,69700.0
2013-02-25 10:45:00,33.96,33.97,33.84,33.88,163400.0,22.5413,22.548,22.4617,22.4882,163400.0
2013-02-25 10:50:00,33.88,33.88,33.79,33.81,118400.0,22.4882,22.4882,22.4285,22.4418,118400.0
2013-02-25 10:55:00,33.81,33.86,33.8,33.85,323100.0,22.4418,22.475,22.4351,22.4683,323100.0
2013-02-25 11:00:00,33.85,33.93,33.84,33.91,323600.0,22.4683,22.5214,22.4617,22.5081,323600.0
2013-02-25 11:05:00,33.91,33.97,33.9,33.95,107000.0,22.5081,22.548,22.5015,22.5347,107000.0
2013-02-25 11:10:00,33.95,34.01,33.94,33.98,115600.0,22.5347,22.5745,22.5281,22.5546,115600.0
2013-02-25 11:15:00,33.98,34.07,33.98,34.0,193100.0,22.5546,22.6143,22.5546,22.5679,193100.0
2013-02-25 11:20:00,34.0,34.01,33.94,34.01,104200.0,22.5679,22.5745,22.5281,22.5745,104200.0
2013-02-25 11:25:00,34.01,34.04,34.0,34.03,124800.0,22.5745,22.5944,22.5679,22.5878,124800.0
2013-02-25 11:30:00,34.03,34.07,34.02,34.05,83500.0,22.5878,22.6143,22.5812,22.6011,83500.0
2013-02-25 11:35:00,34.05,34.05,33.9,33.91,107700.0,22.6011,22.6011,22.5015,22.5081,107700.0
2013-02-25 11:40:00,33.91,33.92,33.88,33.91,53800.0,22.5081,22.5148,22.4882,22.5081,53800.0
2013-02-25 11:45:00,33.9,33.91,33.8,33.81,80100.0,22.5015,22.5081,22.4351,22.4418,80100.0
2013-02-25 11:50:00,33.8,33.81,33.75,33.8,179600.0,22.4351,22.4418,22.4019,22.4351,179600.0
2013-02-25 11:55:00,33.8,33.8,33.73,33.77,145400.0,22.4351,22.4351,22.3887,22.4152,145400.0
2013-02-25 12:00:00,33.77,33.82,33.74,33.82,130000.0,22.4152,22.4484,22.3953,22.4484,130000.0
2013-02-25 12:05:00,33.81,33.84,33.77,33.81,135100.0,22.4418,22.4617,22.4152,22.4418,135100.0
2013-02-25 12:10:00,33.81,33.85,33.8,33.82,49100.0,22.4418,22.4683,22.4351,22.4484,49100.0
2013-02-25 12:15:00,33.82,33.84,33.79,33.79,77300.0,22.4484,22.4617,22.4285,22.4285,77300.0
2013-02-25 12:20:00,33.8,33.85,33.77,33.85,60700.0,22.4351,22.4683,22.4152,22.4683,60700.0
2013-02-25 12:25:00,33.85,33.9,33.84,33.88,136500.0,22.4683,22.5015,22.4617,22.4882,136500.0
2013-02-25 12:30:00,33.87,33.88,33.83,33.85,50300.0,22.4816,22.4882,22.455,22.4683,50300.0
2013-02-25 12:35:00,33.86,33.89,33.84,33.89,82400.0,22.475,22.4949,22.4617,22.4949,82400.0
2013-02-25 12:40:00,33.89,33.9,33.87,33.9,43500.0,22.4949,22.5015,22.4816,22.5015,43500.0
2013-02-25 12:45:00,33.9,34.0,33.9,33.99,89700.0,22.5015,22.5679,22.5015,22.5612,89700.0
2013-02-25 12:50:00,33.98,34.01,33.97,33.99,111900.0,22.5546,22.5745,22.548,22.5612,111900.0
2013-02-25 12:55:00,33.98,34.02,33.97,33.97,130900.0,22.5546,22.5812,22.548,22.548,130900.0
2013-02-25 13:00:00,33.98,33.99,33.94,33.95,65600.0,22.5546,22.5612,22.5281,22.5347,65600.0
2013-02-25 13:05:00,33.94,33.95,33.91,33.93,73800.0,22.5281,22.5347,22.5081,22.5214,73800.0
2013-02-25 13:10:00,33.93,33.95,33.92,33.95,143300.0,22.5214,22.5347,22.5148,22.5347,143300.0
2013-02-25 13:15:00,33.95,33.96,33.89,33.9,139900.0,22.5347,22.5413,22.4949,22.5015,139900.0
2013-02-25 13:20:00,33.91,33.92,33.86,33.92,72900.0,22.5081,22.5148,22.475,22.5148,72900.0
2013-02-25 13:25:00,33.92,33.93,33.9,33.9,49800.0,22.5148,22.5214,22.5015,22.5015,49800.0
2013-02-25 13:30:00,33.9,33.93,33.85,33.85,124500.0,22.5015,22.5214,22.4683,22.4683,124500.0
2013-02-25 13:35:00,33.85,33.85,33.81,33.83,64400.0,22.4683,22.4683,22.4418,22.455,64400.0
2013-02-25 13:40:00,33.82,33.82,33.76,33.8,49400.0,22.4484,22.4484,22.4086,22.4351,49400.0
2013-02-25 13:45:00,33.79,33.81,33.77,33.8,70600.0,22.4285,22.4418,22.4152,22.4351,70600.0
2013-02-25 13:50:00,33.8,33.83,33.78,33.8,90500.0,22.4351,22.455,22.4219,22.4351,90500.0
2013-02-25 13:55:00,33.8,33.82,33.73,33.76,97900.0,22.4351,22.4484,22.3887,22.4086,97900.0
2013-02-25 14:00:00,33.75,33.76,33.72,33.75,76700.0,22.4019,22.4086,22.382,22.4019,76700.0
2013-02-25 14:05:00,33.74,33.77,33.69,33.77,156600.0,22.3953,22.4152,22.3621,22.4152,156600.0
2013-02-25 14:10:00,33.77,33.79,33.74,33.77,120100.0,22.4152,22.4285,22.3953,22.4152,120100.0
2013-02-25 14:15:00,33.77,33.79,33.75,33.78,63700.0,22.4152,22.4285,22.4019,22.4219,63700.0
2013-02-25 14:20:00,33.78,33.82,33.77,33.77,128100.0,22.4219,22.4484,22.4152,22.4152,128100.0
2013-02-25 14:25:00,33.78,33.8,33.76,33.8,52100.0,22.4219,22.4351,22.4086,22.4351,52100.0
2013-02-25 14:30:00,33.79,33.81,33.78,33.78,57400.0,22.4285,22.4418,22.4219,22.4219,57400.0
2013-02-25 14:35:00,33.78,33.79,33.71,33.71,57900.0,22.4219,22.4285,22.3754,22.3754,57900.0
2013-02-25 14:40:00,33.71,33.76,33.69,33.75,52300.0,22.3754,22.4086,22.3621,22.4019,52300.0
2013-02-25 14:45:00,33.74,33.75,33.69,33.7,84800.0,22.3953,22.4019,22.3621,22.3688,84800.0
2013-02-25 14:50:00,33.7,33.74,33.69,33.74,95200.0,22.3688,22.3953,22.3621,22.3953,95200.0
2013-02-25 14:55:00,33.74,33.79,33.74,33.75,94800.0,22.3953,22.4285,22.3953,22.4019,94800.0
2013-02-25 15:00:00,33.75,33.78,33.73,33.76,112400.0,22.4019,22.4219,22.3887,22.4086,112400.0
2013-02-25 15:05:00,33.77,33.79,33.74,33.76,172100.0,22.4152,22.4285,22.3953,22.4086,172100.0
2013-02-25 15:10:00,33.76,33.79,33.72,33.72,164000.0,22.4086,22.4285,22.382,22.382,164000.0
2013-02-25 15:15:00,33.72,33.73,33.67,33.68,188300.0,22.382,22.3887,22.3488,22.3555,188300.0
2013-02-25 15:20:00,33.67,33.67,33.63,33.66,67700.0,22.3488,22.3488,22.3223,22.3422,67700.0
2013-02-25 15:25:00,33.65,33.66,33.55,33.58,180600.0,22.3356,22.3422,22.2692,22.2891,180600.0
2013-02-25 15:30:00,33.59,33.61,33.53,33.61,152700.0,22.2957,22.309,22.2559,22.309,152700.0
2013-02-25 15:35:00,33.61,33.62,33.57,33.58,188500.0,22.309,22.3157,22.2825,22.2891,188500.0
2013-02-25 15:40:00,33.58,33.59,33.51,33.52,281700.0,22.2891,22.2957,22.2426,22.2493,281700.0
2013-02-25 15:45:00,33.52,33.56,33.47,33.47,327300.0,22.2493,22.2758,22.2161,22.2161,327300.0
2013-02-25 15:50:00,33.47,33.48,33.37,33.41,467600.0,22.2161,22.2227,22.1497,22.1763,467600.0
2013-02-25 15:55:00,33.42,33.42,33.34,33.35,859800.0,22.1829,22.1829,22.1298,22.1364,859800.0
2013-02-26 09:30:00,33.53,33.6,33.49,33.58,156800.0,22.2559,22.3024,22.2294,22.2891,156800.0
2013-02-26 09:35:00,33.58,33.68,33.56,33.61,165900.0,22.2891,22.3555,22.2758,22.309,165900.0
2013-02-26 09:40:00,33.6,33.74,33.6,33.72,263200.0,22.3024,22.3953,22.3024,22.382,263200.0
2013-02-26 09:45:00,33.72,33.72,33.58,33.58,99000.0,22.382,22.382,22.2891,22.2891,99000.0
2013-02-26 09:50:00,33.58,33.69,33.58,33.68,113900.0,22.2891,22.3621,22.2891,22.3555,113900.0
2013-02-26 09:55:00,33.68,33.71,33.64,33.71,72100.0,22.3555,22.3754,22.3289,22.3754,72100.0
2013-02-26 10:00:00,33.72,33.77,33.64,33.7,179400.0,22.382,22.4152,22.3289,22.3688,179400.0
2013-02-26 10:05:00,33.7,33.7,33.57,33.57,95700.0,22.3688,22.3688,22.2825,22.2825,95700.0
2013-02-26 10:10:00,33.56,33.61,33.52,33.53,104000.0,22.2758,22.309,22.2493,22.2559,104000.0
2013-02-26 10:15:00,33.53,33.56,33.51,33.56,439800.0,22.2559,22.2758,22.2426,22.2758,439800.0
2013-02-26 10:20:00,33.55,33.55,33.42,33.51,109200.0,22.2692,22.2692,22.1829,22.2426,109200.0
2013-02-26 10:25:00,33.5,33.56,33.42,33.44,430200.0,22.236,22.2758,22.1829,22.1962,430200.0
2013-02-26 10:30:00,33.43,33.48,33.4,33.43,180700.0,22.1895,22.2227,22.1696,22.1895,180700.0
2013-02-26 10:35:00,33.43,33.47,33.38,33.47,193200.0,22.1895,22.2161,22.1564,22.2161,193200.0
2013-02-26 10:40:00,33.47,33.54,33.47,33.5,134000.0,22.2161,22.2626,22.2161,22.236,134000.0
2013-02-26 10:45:00,33.5,33.54,33.42,33.54,183400.0,22.236,22.2626,22.1829,22.2626,183400.0
2013-02-26 10:50:00,33.54,33.58,33.49,33.55,181600.0,22.2626,22.2891,22.2294,22.2692,181600.0
2013-02-26 10:55:00,33.56,33.6,33.54,33.57,321100.0,22.2758,22.3024,22.2626,22.2825,321100.0
2013-02-26 11:00:00,33.57,33.58,33.51,33.55,180800.0,22.2825,22.2891,22.2426,22.2692,180800.0
2013-02-26 11:05:00,33.55,33.55,33.45,33.46,81600.0,22.2692,22.2692,22.2028,22.2095,81600.0
2013-02-26 11:10:00,33.46,33.51,33.46,33.46,166500.0,22.2095,22.2426,22.2095,22.2095,166500.0
2013-02-26 11:15:00,33.46,33.51,33.45,33.46,269700.0,22.2095,22.2426,22.2028,22.2095,269700.0
2013-02-26 11:20:00,33.46,33.49,33.36,33.39,229700.0,22.2095,22.2294,22.1431,22.163,229700.0
2013-02-26 11:25:00,33.39,33.48,33.39,33.48,107900.0,22.163,22.2227,22.163,22.2227,107900.0
2013-02-26 11:30:00,33.48,33.55,33.47,33.53,89900.0,22.2227,22.2692,22.2161,22.2559,89900.0
2013-02-26 11:35:00,33.53,33.54,33.46,33.49,69400.0,22.2559,22.2626,22.2095,22.2294,69400.0
2013-02-26 11:40:00,33.49,33.52,33.44,33.49,73800.0,22.2294,22.2493,22.1962,22.2294,73800.0
2013-02-26 11:45:00,33.48,33.5,33.45,33.49,85200.0,22.2227,22.236,22.2028,22.2294,85200.0
2013-02-26 11:50:00,33.49,33.56,33.49,33.56,75900.0,22.2294,22.2758,22.2294,22.2758,75900.0
2013-02-26 11:55:00,33.55,33.57,33.52,33.56,61900.0,22.2692,22.2825,22.2493,22.2758,61900.0
2013-02-26 12:00:00,33.56,33.6,33.5,33.6,109200.0,22.2758,22.3024,22.236,22.3024,109200.0
2013-02-26 12:05:00,33.61,33.65,33.58,33.65,125900.0,22.309,22.3356,22.2891,22.3356,125900.0
2013-02-26 12:10:00,33.65,33.65,33.59,33.62,73400.0,22.3356,22.3356,22.2957,22.3157,73400.0
2013-02-26 12:15:00,33.63,33.65,33.57,33.58,54500.0,22.3223,22.3356,22.2825,22.2891,54500.0
2013-02-26 12:20:00,33.57,33.61,33.55,33.6,71500.0,22.2825,22.309,22.2692,22.3024,71500.0
2013-02-26 12:25:00,33.59,33.64,33.59,33.62,70300.0,22.2957,22.3289,22.2957,22.3157,70300.0
2013-02-26 12:30:00,33.61,33.66,33.59,33.64,100800.0,22.309,22.3422,22.2957,22.3289,100800.0
2013-02-26 12:35:00,33.64,33.74,33.63,33.73,239600.0,22.3289,22.3953,22.3223,22.3887,239600.0
2013-02-26 12:40:00,33.73,33.75,33.72,33.75,143100.0,22.3887,22.4019,22.382,22.4019,143100.0
2013-02-26 12:45:00,33.75,33.76,33.71,33.72,105100.0,22.4019,22.4086,22.3754,22.382,105100.0
2013-02-26 12:50:00,33.73,33.75,33.71,33.75,67800.0,22.3887,22.4019,22.3754,22.4019,67800.0
2013-02-26 12:55:00,33.75,33.77,33.72,33.75,129000.0,22.4019,22.4152,22.382,22.4019,129000.0
2013-02-26 13:00:00,33.75,33.78,33.73,33.76,182100.0,22.4019,22.4219,22.3887,22.4086,182100.0
2013-02-26 13:05:00,33.76,33.77,33.7,33.72,56100.0,22.4086,22.4152,22.3688,22.382,56100.0
2013-02-26 13:10:00,33.71,33.72,33.67,33.7,101600.0,22.3754,22.382,22.3488,22.3688,101600.0
2013-02-26 13:15:00,33.71,33.73,33.65,33.66,124800.0,22.3754,22.3887,22.3356,22.3422,124800.0
2013-02-26 13:20:00,33.66,33.68,33.6,33.67,93300.0,22.3422,22.3555,22.3024,22.3488,93300.0
2013-02-26 13:25:00,33.68,33.69,33.63,33.64,67500.0,22.3555,22.3621,22.3223,22.3289,67500.0
2013-02-26 13:30:00,33.64,33.69,33.62,33.66,62500.0,22.3289,22.3621,22.3157,22.3422,62500.0
2013-02-26 13:35:00,33.65,33.71,33.64,33.69,49900.0,22.3356,22.3754,22.3289,22.3621,49900.0
2013-02-26 13:40:00,33.69,33.73,33.66,33.66,60200.0,22.3621,22.3887,22.3422,22.3422,60200.0
2013-02-26 13:45:00,33.67,33.71,33.65,33.67,52700.0,22.3488,22.3754,22.3356,22.3488,52700.0
2013-02-26 13:50:00,33.68,33.73,33.67,33.71,73000.0,22.3555,22.3887,22.3488,22.3754,73000.0
2013-02-26 13:55:00,33.71,33.72,33.64,33.66,47700.0,22.3754,22.382,22.3289,22.3422,47700.0
2013-02-26 14:00:00,33.66,33.71,33.65,33.69,64900.0,22.3422,22.3754,22.3356,22.3621,64900.0
2013-02-26 14:05:00,33.68,33.72,33.68,33.7,34700.0,22.3555,22.382,22.3555,22.3688,34700.0
2013-02-26 14:10:00,33.7,33.72,33.69,33.71,31700.0,22.3688,22.382,22.3621,22.3754,31700.0
2013-02-26 14:15:00,33.71,33.74,33.68,33.74,138100.0,22.3754,22.3953,22.3555,22.3953,138100.0
2013-02-26 14:20:00,33.73,33.77,33.73,33.77,154400.0,22.3887,22.4152,22.3887,22.4152,154400.0
2013-02-26 14:25:00,33.76,33.77,33.7,33.74,93400.0,22.4086,22.4152,22.3688,22.3953,93400.0
2013-02-26 14:30:00,33.74,33.77,33.7,33.76,78500.0,22.3953,22.4152,22.3688,22.4086,78500.0
2013-02-26 14:35:00,33.76,33.79,33.74,33.77,73000.0,22.4086,22.4285,22.3953,22.4152,73000.0
2013-02-26 14:40:00,33.78,33.78,33.72,33.73,44200.0,22.4219,22.4219,22.382,22.3887,44200.0
2013-02-26 14:45:00,33.73,33.74,33.68,33.7,95600.0,22.3887,22.3953,22.3555,22.3688,95600.0
2013-02-26 14:50:00,33.7,33.76,33.69,33.71,135600.0,22.3688,22.4086,22.3621,22.3754,135600.0
2013-02-26 14:55:00,33.7,33.79,33.7,33.77,181000.0,22.3688,22.4285,22.3688,22.4152,181000.0
2013-02-26 15:00:00,33.76,33.8,33.74,33.74,111900.0,22.4086,22.4351,22.3953,22.3953,111900.0
2013-02-26 15:05:00,33.75,33.8,33.75,33.78,148300.0,22.4019,22.4351,22.4019,22.4219,148300.0
2013-02-26 15:10:00,33.79,33.79,33.71,33.73,160300.0,22.4285,22.4285,22.3754,22.3887,160300.0
2013-02-26 15:15:00,33.73,33.78,33.7,33.78,148700.0,22.3887,22.4219,22.3688,22.4219,148700.0
2013-02-26 15:20:00,33.77,33.79,33.75,33.76,126900.0,22.4152,22.4285,22.4019,22.4086,126900.0
2013-02-26 15:25:00,33.76,33.8,33.75,33.79,120900.0,22.4086,22.4351,22.4019,22.4285,120900.0
2013-02-26 15:30:00,33.79,33.79,33.74,33.77,135900.0,22.4285,22.4285,22.3953,22.4152,135900.0
2013-02-26 15:35:00,33.78,33.84,33.76,33.83,228300.0,22.4219,22.4617,22.4086,22.455,228300.0
2013-02-26 15:40:00,33.84,33.91,33.83,33.87,506900.0,22.4617,22.5081,22.455,22.4816,506900.0
2013-02-26 15:45:00,33.86,33.86,33.8,33.84,406100.0,22.475,22.475,22.4351,22.4617,406100.0
2013-02-26 15:50:00,33.84,33.85,33.79,33.8,346200.0,22.4617,22.4683,22.4285,22.4351,346200.0
2013-02-26 15:55:00,33.8,33.85,33.74,33.81,653800.0,22.4351,22.4683,22.3953,22.4418,653800.0
2013-02-27 09:30:00,33.72,33.76,33.63,33.68,102700.0,22.382,22.4086,22.3223,22.3555,102700.0
2013-02-27 09:35:00,33.68,33.86,33.68,33.85,103500.0,22.3555,22.475,22.3555,22.4683,103500.0
2013-02-27 09:40:00,33.86,33.94,33.86,33.9,300100.0,22.475,22.5281,22.475,22.5015,300100.0
2013-02-27 09:45:00,33.9,33.93,33.84,33.85,148800.0,22.5015,22.5214,22.4617,22.4683,148800.0
2013-02-27 09:50:00,33.86,33.89,33.82,33.89,111200.0,22.475,22.4949,22.4484,22.4949,111200.0
2013-02-27 09:55:00,33.89,33.9,33.86,33.88,69300.0,22.4949,22.5015,22.475,22.4882,69300.0
2013-02-27 10:00:00,33.88,33.93,33.84,33.84,139100.0,22.4882,22.5214,22.4617,22.4617,139100.0
2013-02-27 10:05:00,33.84,33.89,33.83,33.86,125700.0,22.4617,22.4949,22.455,22.475,125700.0
2013-02-27 10:10:00,33.86,33.9,33.85,33.87,107300.0,22.475,22.5015,22.4683,22.4816,107300.0
2013-02-27 10:15:00,33.88,33.89,33.84,33.88,108300.0,22.4882,22.4949,22.4617,22.4882,108300.0
2013-02-27 10:20:00,33.87,33.93,33.87,33.89,99700.0,22.4816,22.5214,22.4816,22.4949,99700.0
2013-02-27 10:25:00,33.89,33.9,33.83,33.87,130700.0,22.4949,22.5015,22.455,22.4816,130700.0
2013-02-27 10:30:00,33.86,33.89,33.85,33.87,67500.0,22.475,22.4949,22.4683,22.4816,67500.0
2013-02-27 10:35:00,33.88,33.89,33.84,33.87,168300.0,22.4882,22.4949,22.4617,22.4816,168300.0
2013-02-27 10:40:00,33.87,33.89,33.81,33.82,146500.0,22.4816,22.4949,22.4418,22.4484,146500.0
2013-02-27 10:45:00,33.82,33.83,33.74,33.76,100600.0,22.4484,22.455,22.3953,22.4086,100600.0
2013-02-27 10:50:00,33.74,33.78,33.73,33.75,73900.0,22.3953,22.4219,22.3887,22.4019,73900.0
2013-02-27 10:55:00,33.75,33.8,33.75,33.78,108500.0,22.4019,22.4351,22.4019,22.4219,108500.0
2013-02-27 11:00:00,33.77,33.87,33.77,33.85,134400.0,22.4152,22.4816,22.4152,22.4683,134400.0
2013-02-27 11:05:00,33.84,33.87,33.83,33.86,123000.0,22.4617,22.4816,22.455,22.475,123000.0
2013-02-27 11:10:00,33.86,33.89,33.82,33.83,99100.0,22.475,22.4949,22.4484,22.455,99100.0
2013-02-27 11:15:00,33.84,33.84,33.79,33.8,56200.0,22.4617,22.4617,22.4285,22.4351,56200.0
2013-02-27 11:20:00,33.81,33.82,33.76,33.78,98400.0,22.4418,22.4484,22.4086,22.4219,98400.0
2013-02-27 11:25:00,33.78,33.82,33.77,33.82,59900.0,22.4219,22.4484,22.4152,22.4484,59900.0
2013-02-27 11:30:00,33.82,33.84,33.77,33.77,106300.0,22.4484,22.4617,22.4152,22.4152,106300.0
2013-02-27 11:35:00,33.77,33.81,33.77,33.81,59900.0,22.4152,22.4418,22.4152,22.4418,59900.0
2013-02-27 11:40:00,33.8,33.83,33.79,33.8,66400.0,22.4351,22.455,22.4285,22.4351,66400.0
2013-02-27 11:45:00,33.81,33.84,33.8,33.84,56700.0,22.4418,22.4617,22.4351,22.4617,56700.0
2013-02-27 11:50:00,33.84,33.87,33.84,33.86,80800.0,22.4617,22.4816,22.4617,22.475,80800.0
2013-02-27 11:55:00,33.87,33.88,33.84,33.85,125700.0,22.4816,22.4882,22.4617,22.4683,125700.0
2013-02-27 12:00:00,33.84,33.84,33.81,33.84,53600.0,22.4617,22.4617,22.4418,22.4617,53600.0
2013-02-27 12:05:00,33.85,33.88,33.82,33.87,50500.0,22.4683,22.4882,22.4484,22.4816,50500.0
2013-02-27 12:10:00,33.86,33.86,33.83,33.86,46000.0,22.475,22.475,22.455,22.475,46000.0
2013-02-27 12:15:00,33.86,33.87,33.84,33.84,38200.0,22.475,22.4816,22.4617,22.4617,38200.0
2013-02-27 12:20:00,33.84,33.91,33.84,33.91,63800.0,22.4617,22.5081,22.4617,22.5081,63800.0
2013-02-27 12:25:00,33.91,33.94,33.9,33.94,32900.0,22.5081,22.5281,22.5015,22.5281,32900.0
2013-02-27 12:30:00,33.94,33.96,33.93,33.93,83500.0,22.5281,22.5413,22.5214,22.5214,83500.0
2013-02-27 12:35:00,33.94,33.94,33.92,33.93,44800.0,22.5281,22.5281,22.5148,22.5214,44800.0
2013-02-27 12:40:00,33.92,33.92,33.9,33.9,33900.0,22.5148,22.5148,22.5015,22.5015,33900.0
2013-02-27 12:45:00,33.9,33.92,33.89,33.89,53600.0,22.5015,22.5148,22.4949,22.4949,53600.0
2013-02-27 12:50:00,33.88,33.9,33.87,33.88,32700.0,22.4882,22.5015,22.4816,22.4882,32700.0
2013-02-27 12:55:00,33.88,33.94,33.88,33.91,88000.0,22.4882,22.5281,22.4882,22.5081,88000.0
2013-02-27 13:00:00,33.92,33.93,33.88,33.91,58400.0,22.5148,22.5214,22.4882,22.5081,58400.0
2013-02-27 13:05:00,33.91,33.92,33.9,33.9,58300.0,22.5081,22.5148,22.5015,22.5015,58300.0
2013-02-27 13:10:00,33.9,33.92,33.89,33.91,64400.0,22.5015,22.5148,22.4949,22.5081,64400.0
2013-02-27 13:15:00,33.9,33.91,33.89,33.9,27700.0,22.5015,22.5081,22.4949,22.5015,27700.0
2013-02-27 13:20:00,33.9,33.91,33.88,33.88,51200.0,22.5015,22.5081,22.4882,22.4882,51200.0
2013-02-27 13:25:00,33.89,33.89,33.84,33.86,69900.0,22.4949,22.4949,22.4617,22.475,69900.0
2013-02-27 13:30:00,33.87,33.9,33.86,33.88,95100.0,22.4816,22.5015,22.475,22.4882,95100.0
2013-02-27 13:35:00,33.88,33.91,33.88,33.91,37700.0,22.4882,22.5081,22.4882,22.5081,37700.0
2013-02-27 13:40:00,33.91,33.91,33.88,33.88,44600.0,22.5081,22.5081,22.4882,22.4882,44600.0
2013-02-27 13:45:00,33.88,33.89,33.85,33.85,52700.0,22.4882,22.4949,22.4683,22.4683,52700.0
2013-02-27 13:50:00,33.85,33.88,33.84,33.86,78500.0,22.4683,22.4882,22.4617,22.475,78500.0
2013-02-27 13:55:00,33.86,33.87,33.85,33.86,65200.0,22.475,22.4816,22.4683,22.475,65200.0
2013-02-27 14:00:00,33.87,33.89,33.85,33.85,153500.0,22.4816,22.4949,22.4683,22.4683,153500.0
2013-02-27 14:05:00,33.85,33.88,33.85,33.87,74000.0,22.4683,22.4882,22.4683,22.4816,74000.0
2013-02-27 14:10:00,33.87,33.96,33.87,33.95,89800.0,22.4816,22.5413,22.4816,22.5347,89800.0
2013-02-27 14:15:00,33.95,33.96,33.91,33.91,95600.0,22.5347,22.5413,22.5081,22.5081,95600.0
2013-02-27 14:20:00,33.91,33.96,33.91,33.94,138200.0,22.5081,22.5413,22.5081,22.5281,138200.0
2013-02-27 14:25:00,33.94,33.98,33.93,33.94,90900.0,22.5281,22.5546,22.5214,22.5281,90900.0
2013-02-27 14:30:00,33.93,33.94,33.91,33.93,54200.0,22.5214,22.5281,22.5081,22.5214,54200.0
2013-02-27 14:35:00,33.92,33.93,33.89,33.9,76200.0,22.5148,22.5214,22.4949,22.5015,76200.0
2013-02-27 14:40:00,33.91,33.92,33.89,33.91,52100.0,22.5081,22.5148,22.4949,22.5081,52100.0
2013-02-27 14:45:00,33.92,33.95,33.91,33.91,149400.0,22.5148,22.5347,22.5081,22.5081,149400.0
2013-02-27 14:50:00,33.91,33.92,33.88,33.89,134400.0,22.5081,22.5148,22.4882,22.4949,134400.0
2013-02-27 14:55:00,33.89,33.91,33.88,33.9,82500.0,22.4949,22.5081,22.4882,22.5015,82500.0
2013-02-27 15:00:00,33.89,33.91,33.86,33.9,185000.0,22.4949,22.5081,22.475,22.5015,185000.0
2013-02-27 15:05:00,33.9,33.93,33.89,33.92,134600.0,22.5015,22.5214,22.4949,22.5148,134600.0
2013-02-27 15:10:00,33.92,33.95,33.9,33.94,183800.0,22.5148,22.5347,22.5015,22.5281,183800.0
2013-02-27 15:15:00,33.94,33.97,33.93,33.97,130300.0,22.5281,22.548,22.5214,22.548,130300.0
2013-02-27 15:20:00,33.97,33.99,33.93,33.97,304500.0,22.548,22.5612,22.5214,22.548,304500.0
2013-02-27 15:25:00,33.98,34.0,33.95,33.96,192100.0,22.5546,22.5679,22.5347,22.5413,192100.0
2013-02-27 15:30:00,33.96,34.0,33.96,33.99,122900.0,22.5413,22.5679,22.5413,22.5612,122900.0
2013-02-27 15:35:00,33.99,34.02,33.98,34.02,199500.0,22.5612,22.5812,22.5546,22.5812,199500.0
2013-02-27 15:40:00,34.02,34.03,33.97,34.03,145600.0,22.5812,22.5878,22.548,22.5878,145600.0
2013-02-27 15:45:00,34.03,34.04,33.99,34.01,252300.0,22.5878,22.5944,22.5612,22.5745,252300.0
2013-02-27 15:50:00,34.01,34.03,34.0,34.03,165900.0,22.5745,22.5878,22.5679,22.5878,165900.0
2013-02-27 15:55:00,34.02,34.03,33.99,34.03,521000.0,22.5812,22.5878,22.5612,22.5878,521000.0
2013-02-28 09:30:00,34.06,34.07,33.92,33.94,121900.0,22.6077,22.6143,22.5148,22.5281,121900.0
2013-02-28 09:35:00,33.93,34.07,33.93,34.07,181500.0,22.5214,22.6143,22.5214,22.6143,181500.0
2013-02-28 09:40:00,34.07,34.14,34.07,34.07,176700.0,22.6143,22.6608,22.6143,22.6143,176700.0
2013-02-28 09:45:00,34.08,34.1,34.02,34.07,235400.0,22.621,22.6343,22.5812,22.6143,235400.0
2013-02-28 09:50:00,34.07,34.07,33.95,33.97,101900.0,22.6143,22.6143,22.5347,22.548,101900.0
2013-02-28 09:55:00,33.97,33.99,33.92,33.98,53000.0,22.548,22.5612,22.5148,22.5546,53000.0
2013-02-28 10:00:00,33.98,34.0,33.85,33.87,134500.0,22.5546,22.5679,22.4683,22.4816,134500.0
2013-02-28 10:05:00,33.87,33.89,33.82,33.84,118900.0,22.4816,22.4949,22.4484,22.4617,118900.0
2013-02-28 10:10:00,33.84,33.9,33.83,33.87,172600.0,22.4617,22.5015,22.455,22.4816,172600.0
2013-02-28 10:15:00,33.88,33.9,33.86,33.88,106300.0,22.4882,22.5015,22.475,22.4882,106300.0
2013-02-28 10:20:00,33.88,33.91,33.85,33.85,115000.0,22.4882,22.5081,22.4683,22.4683,115000.0
2013-02-28 10:25:00,33.84,33.86,33.82,33.85,56900.0,22.4617,22.475,22.4484,22.4683,56900.0
2013-02-28 10:30:00,33.86,33.87,33.83,33.83,105100.0,22.475,22.4816,22.455,22.455,105100.0
2013-02-28 10:35:00,33.84,33.87,33.82,33.86,55000.0,22.4617,22.4816,22.4484,22.475,55000.0
2013-02-28 10:40:00,33.86,33.86,33.81,33.85,76900.0,22.475,22.475,22.4418,22.4683,76900.0
2013-02-28 10:45:00,33.84,33.85,33.8,33.82,65600.0,22.4617,22.4683,22.4351,22.4484,65600.0
2013-02-28 10:50:00,33.82,33.87,33.82,33.87,93400.0,22.4484,22.4816,22.4484,22.4816,93400.0
2013-02-28 10:55:00,33.87,33.9,33.85,33.87,52700.0,22.4816,22.5015,22.4683,22.4816,52700.0
2013-02-28 11:00:00,33.87,33.94,33.85,33.94,139100.0,22.4816,22.5281,22.4683,22.5281,139100.0
2013-02-28 11:05:00,33.93,33.96,33.92,33.94,136700.0,22.5214,22.5413,22.5148,22.5281,136700.0
2013-02-28 11:10:00,33.94,33.94,33.89,33.89,35200.0,22.5281,22.5281,22.4949,22.4949,35200.0
2013-02-28 11:15:00,33.89,33.92,33.89,33.91,39500.0,22.4949,22.5148,22.4949,22.5081,39500.0
2013-02-28 11:20:00,33.91,33.94,33.89,33.93,84400.0,22.5081,22.5281,22.4949,22.5214,84400.0
2013-02-28 11:25:00,33.93,33.94,33.89,33.93,56300.0,22.5214,22.5281,22.4949,22.5214,56300.0
2013-02-28 11:30:00,33.94,33.94,33.91,33.91,42800.0,22.5281,22.5281,22.5081,22.5081,42800.0
2013-02-28 11:35:00,33.91,33.91,33.86,33.87,65600.0,22.5081,22.5081,22.475,22.4816,65600.0
2013-02-28 11:40:00,33.87,33.9,33.86,33.9,62500.0,22.4816,22.5015,22.475,22.5015,62500.0
2013-02-28 11:45:00,33.9,33.91,33.89,33.89,36300.0,22.5015,22.5081,22.4949,22.4949,36300.0
2013-02-28 11:50:00,33.89,33.92,33.89,33.9,74500.0,22.4949,22.5148,22.4949,22.5015,74500.0
2013-02-28 11:55:00,33.9,33.96,33.9,33.95,53200.0,22.5015,22.5413,22.5015,22.5347,53200.0
2013-02-28 12:00:00,33.95,33.98,33.94,33.95,64200.0,22.5347,22.5546,22.5281,22.5347,64200.0
2013-02-28 12:05:00,33.96,33.97,33.91,33.94,171800.0,22.5413,22.548,22.5081,22.5281,171800.0
2013-02-28 12:10:00,33.93,33.94,33.92,33.92,16600.0,22.5214,22.5281,22.5148,22.5148,16600.0
2013-02-28 12:15:00,33.92,33.93,33.91,33.93,18700.0,22.5148,22.5214,22.5081,22.5214,18700.0
2013-02-28 12:20:00,33.92,33.96,33.92,33.94,60100.0,22.5148,22.5413,22.5148,22.5281,60100.0
2013-02-28 12:25:00,33.94,33.95,33.93,33.94,37600.0,22.5281,22.5347,22.5214,22.5281,37600.0
2013-02-28 12:30:00,33.94,33.95,33.91,33.95,51400.0,22.5281,22.5347,22.5081,22.5347,51400.0
2013-02-28 12:35:00,33.94,33.97,33.94,33.95,27000.0,22.5281,22.548,22.5281,22.5347,27000.0
2013-02-28 12:40:00,33.95,33.99,33.94,33.98,49800.0,22.5347,22.5612,22.5281,22.5546,49800.0
2013-02-28 12:45:00,33.98,33.99,33.97,33.99,31900.0,22.5546,22.5612,22.548,22.5612,31900.0
2013-02-28 12:50:00,33.98,34.0,33.97,33.99,16700.0,22.5546,22.5679,22.548,22.5612,16700.0
2013-02-28 12:55:00,33.98,34.0,33.97,33.98,50100.0,22.5546,22.5679,22.548,22.5546,50100.0
2013-02-28 13:00:00,33.98,34.01,33.98,34.0,54400.0,22.5546,22.5745,22.5546,22.5679,54400.0
2013-02-28 13:05:00,34.0,34.02,33.99,34.0,42800.0,22.5679,22.5812,22.5612,22.5679,42800.0
2013-02-28 13:10:00,34.0,34.03,33.99,34.0,48400.0,22.5679,22.5878,22.5612,22.5679,48400.0
2013-02-28 13:15:00,34.0,34.04,34.0,34.03,50600.0,22.5679,22.5944,22.5679,22.5878,50600.0
2013-02-28 13:20:00,34.04,34.06,34.01,34.06,78900.0,22.5944,22.6077,22.5745,22.6077,78900.0
2013-02-28 13:25:00,34.07,34.1,34.06,34.06,50900.0,22.6143,22.6343,22.6077,22.6077,50900.0
2013-02-28 13:30:00,34.07,34.07,34.04,34.04,31100.0,22.6143,22.6143,22.5944,22.5944,31100.0
2013-02-28 13:35:00,34.05,34.09,34.05,34.05,86900.0,22.6011,22.6276,22.6011,22.6011,86900.0
2013-02-28 13:40:00,34.05,34.06,34.03,34.05,39200.0,22.6011,22.6077,22.5878,22.6011,39200.0
2013-02-28 13:45:00,34.04,34.08,34.04,34.08,56800.0,22.5944,22.621,22.5944,22.621,56800.0
2013-02-28 13:50:00,34.07,34.08,34.05,34.08,42100.0,22.6143,22.621,22.6011,22.621,42100.0
2013-02-28 13:55:00,34.08,34.1,34.05,34.06,118300.0,22.621,22.6343,22.6011,22.6077,118300.0
2013-02-28 14:00:00,34.05,34.08,34.05,34.06,37600.0,22.6011,22.621,22.6011,22.6077,37600.0
2013-02-28 14:05:00,34.07,34.09,34.05,34.09,77400.0,22.6143,22.6276,22.6011,22.6276,77400.0
2013-02-28 14:10:00,34.08,34.1,34.08,34.09,45200.0,22.621,22.6343,22.621,22.6276,45200.0
2013-02-28 14:15:00,34.09,34.11,34.08,34.11,60700.0,22.6276,22.6409,22.621,22.6409,60700.0
2013-02-28 14:20:00,34.11,34.13,34.1,34.12,59000.0,22.6409,22.6542,22.6343,22.6475,59000.0
2013-02-28 14:25:00,34.12,34.13,34.11,34.13,30100.0,22.6475,22.6542,22.6409,22.6542,30100.0
2013-02-28 14:30:00,34.13,34.14,34.1,34.11,116500.0,22.6542,22.6608,22.6343,22.6409,116500.0
2013-02-28 14:35:00,34.11,34.11,34.07,34.08,82200.0,22.6409,22.6409,22.6143,22.621,82200.0
2013-02-28 14:40:00,34.08,34.1,34.06,34.1,173900.0,22.621,22.6343,22.6077,22.6343,173900.0
2013-02-28 14:45:00,34.1,34.1,34.05,34.07,215100.0,22.6343,22.6343,22.6011,22.6143,215100.0
2013-02-28 14:50:00,34.06,34.07,34.04,34.06,109300.0,22.6077,22.6143,22.5944,22.6077,109300.0
2013-02-28 14:55:00,34.06,34.08,34.05,34.05,69700.0,22.6077,22.621,22.6011,22.6011,69700.0
2013-02-28 15:00:00,34.05,34.08,34.04,34.07,159600.0,22.6011,22.621,22.5944,22.6143,159600.0
2013-02-28 15:05:00,34.07,34.08,34.01,34.06,206300.0,22.6143,22.621,22.5745,22.6077,206300.0
2013-02-28 15:10:00,34.06,34.08,34.04,34.05,64000.0,22.6077,22.621,22.5944,22.6011,64000.0
2013-02-28 15:15:00,34.05,34.08,34.04,34.08,70200.0,22.6011,22.621,22.5944,22.621,70200.0
2013-02-28 15:20:00,34.08,34.11,34.06,34.1,114800.0,22.621,22.6409,22.6077,22.6343,114800.0
2013-02-28 15:25:00,34.11,34.13,34.09,34.12,99300.0,22.6409,22.6542,22.6276,22.6475,99300.0
2013-02-28 15:30:00,34.11,34.13,34.08,34.08,106900.0,22.6409,22.6542,22.621,22.621,106900.0
2013-02-28 15:35:00,34.08,34.12,34.07,34.12,85700.0,22.621,22.6475,22.6143,22.6475,85700.0
2013-02-28 15:40:00,34.11,34.12,34.09,34.12,119500.0,22.6409,22.6475,22.6276,22.6475,119500.0
2013-02-28 15:45:00,34.11,34.15,34.09,34.13,312000.0,22.6409,22.6674,22.6276,22.6542,312000.0
2013-02-28 15:50:00,34.12,34.13,34.07,34.07,423600.0,22.6475,22.6542,22.6143,22.6143,423600.0
2013-02-28 15:55:00,34.07,34.08,33.98,33.99,707700.0,22.6143,22.621,22.5546,22.5612,707700.0
2013-03-01 09:30:00,33.75,33.77,33.64,33.7,198600.0,22.4019,22.4152,22.3289,22.3688,198600.0
2013-03-01 09:35:00,33.68,33.78,33.64,33.65,209200.0,22.3555,22.4219,22.3289,22.3356,209200.0
2013-03-01 09:40:00,33.65,33.75,33.61,33.72,154300.0,22.3356,22.4019,22.309,22.382,154300.0
2013-03-01 09:45:00,33.72,33.77,33.66,33.73,108500.0,22.382,22.4152,22.3422,22.3887,108500.0
2013-03-01 09:50:00,33.73,33.81,33.72,33.81,79000.0,22.3887,22.4418,22.382,22.4418,79000.0
2013-03-01 09:55:00,33.81,33.91,33.8,33.9,88100.0,22.4418,22.5081,22.4351,22.5015,88100.0
2013-03-01 10:00:00,33.91,34.0,33.9,33.92,131800.0,22.5081,22.5679,22.5015,22.5148,131800.0
2013-03-01 10:05:00,33.93,33.99,33.91,33.96,135200.0,22.5214,22.5612,22.5081,22.5413,135200.0
2013-03-01 10:10:00,33.95,33.97,33.91,33.94,78700.0,22.5347,22.548,22.5081,22.5281,78700.0
2013-03-01 10:15:00,33.93,33.94,33.89,33.9,99500.0,22.5214,22.5281,22.4949,22.5015,99500.0
2013-03-01 10:20:00,33.9,33.94,33.85,33.92,63800.0,22.5015,22.5281,22.4683,22.5148,63800.0
2013-03-01 10:25:00,33.92,34.05,33.91,34.03,105000.0,22.5148,22.6011,22.5081,22.5878,105000.0
2013-03-01 10:30:00,34.03,34.11,34.03,34.06,139000.0,22.5878,22.6409,22.5878,22.6077,139000.0
2013-03-01 10:35:00,34.06,34.12,34.06,34.1,165400.0,22.6077,22.6475,22.6077,22.6343,165400.0
2013-03-01 10:40:00,34.08,34.14,34.07,34.12,119600.0,22.621,22.6608,22.6143,22.6475,119600.0
2013-03-01 10:45:00,34.11,34.12,34.04,34.04,104600.0,22.6409,22.6475,22.5944,22.5944,104600.0
2013-03-01 10:50:00,34.03,34.13,34.03,34.11,64400.0,22.5878,22.6542,22.5878,22.6409,64400.0
2013-03-01 10:55:00,34.11,34.12,34.06,34.1,74000.0,22.6409,22.6475,22.6077,22.6343,74000.0
2013-03-01 11:00:00,34.1,34.14,34.09,34.11,113300.0,22.6343,22.6608,22.6276,22.6409,113300.0
2013-03-01 11:05:00,34.1,34.15,34.09,34.12,95600.0,22.6343,22.6674,22.6276,22.6475,95600.0
2013-03-01 11:10:00,34.11,34.11,34.08,34.08,66600.0,22.6409,22.6409,22.621,22.621,66600.0
2013-03-01 11:15:00,34.07,34.09,34.04,34.06,55100.0,22.6143,22.6276,22.5944,22.6077,55100.0
2013-03-01 11:20:00,34.06,34.11,34.04,34.11,63100.0,22.6077,22.6409,22.5944,22.6409,63100.0
2013-03-01 11:25:00,34.1,34.12,34.04,34.04,98600.0,22.6343,22.6475,22.5944,22.5944,98600.0
2013-03-01 11:30:00,34.04,34.05,34.0,34.0,140100.0,22.5944,22.6011,22.5679,22.5679,140100.0
2013-03-01 11:35:00,33.99,34.02,33.97,33.99,61000.0,22.5612,22.5812,22.548,22.5612,61000.0
2013-03-01 11:40:00,33.99,33.99,33.88,33.92,77700.0,22.5612,22.5612,22.4882,22.5148,77700.0
2013-03-01 11:45:00,33.92,33.93,33.88,33.91,56500.0,22.5148,22.5214,22.4882,22.5081,56500.0
2013-03-01 11:50:00,33.92,33.95,33.9,33.93,60700.0,22.5148,22.5347,22.5015,22.5214,60700.0
2013-03-01 11:55:00,33.92,33.99,33.92,33.99,41600.0,22.5148,22.5612,22.5148,22.5612,41600.0
2013-03-01 12:00:00,33.99,34.03,33.98,34.03,65600.0,22.5612,22.5878,22.5546,22.5878,65600.0
2013-03-01 12:05:00,34.02,34.08,34.01,34.06,42700.0,22.5812,22.621,22.5745,22.6077,42700.0
2013-03-01 12:10:00,34.07,34.08,34.04,34.04,49800.0,22.6143,22.621,22.5944,22.5944,49800.0
2013-03-01 12:15:00,34.04,34.09,34.02,34.09,61100.0,22.5944,22.6276,22.5812,22.6276,61100.0
2013-03-01 12:20:00,34.09,34.11,34.06,34.08,89200.0,22.6276,22.6409,22.6077,22.621,89200.0
2013-03-01 12:25:00,34.08,34.08,34.03,34.03,35600.0,22.621,22.621,22.5878,22.5878,35600.0
2013-03-01 12:30:00,34.03,34.09,34.03,34.06,54700.0,22.5878,22.6276,22.5878,22.6077,54700.0
2013-03-01 12:35:00,34.05,34.07,34.04,34.06,80900.0,22.6011,22.6143,22.5944,22.6077,80900.0
2013-03-01 12:40:00,34.07,34.07,34.05,34.05,46000.0,22.6143,22.6143,22.6011,22.6011,46000.0
2013-03-01 12:45:00,34.05,34.05,34.02,34.04,24100.0,22.6011,22.6011,22.5812,22.5944,24100.0
2013-03-01 12:50:00,34.05,34.1,34.04,34.08,43000.0,22.6011,22.6343,22.5944,22.621,43000.0
2013-03-01 12:55:00,34.08,34.14,34.08,34.11,57200.0,22.621,22.6608,22.621,22.6409,57200.0
2013-03-01 13:00:00,34.11,34.14,34.11,34.13,61700.0,22.6409,22.6608,22.6409,22.6542,61700.0
2013-03-01 13:05:00,34.13,34.14,34.09,34.09,57800.0,22.6542,22.6608,22.6276,22.6276,57800.0
2013-03-01 13:10:00,34.09,34.13,34.09,34.11,57700.0,22.6276,22.6542,22.6276,22.6409,57700.0
2013-03-01 13:15:00,34.11,34.15,34.09,34.11,51500.0,22.6409,22.6674,22.6276,22.6409,51500.0
2013-03-01 13:20:00,34.1,34.13,34.08,34.12,46500.0,22.6343,22.6542,22.621,22.6475,46500.0
2013-03-01 13:25:00,34.13,34.13,34.11,34.12,73900.0,22.6542,22.6542,22.6409,22.6475,73900.0
2013-03-01 13:30:00,34.12,34.13,34.04,34.05,78600.0,22.6475,22.6542,22.5944,22.6011,78600.0
2013-03-01 13:35:00,34.05,34.08,34.04,34.05,82600.0,22.6011,22.621,22.5944,22.6011,82600.0
2013-03-01 13:40:00,34.05,34.07,34.03,34.04,43500.0,22.6011,22.6143,22.5878,22.5944,43500.0
2013-03-01 13:45:00,34.04,34.06,34.02,34.02,31900.0,22.5944,22.6077,22.5812,22.5812,31900.0
2013-03-01 13:50:00,34.02,34.05,34.0,34.04,38300.0,22.5812,22.6011,22.5679,22.5944,38300.0
2013-03-01 13:55:00,34.04,34.08,34.04,34.07,45900.0,22.5944,22.621,22.5944,22.6143,45900.0
2013-03-01 14:00:00,34.08,34.1,34.07,34.08,46100.0,22.621,22.6343,22.6143,22.621,46100.0
2013-03-01 14:05:00,34.07,34.09,34.06,34.06,49200.0,22.6143,22.6276,22.6077,22.6077,49200.0
2013-03-01 14:10:00,34.05,34.1,34.04,34.09,69800.0,22.6011,22.6343,22.5944,22.6276,69800.0
2013-03-01 14:15:00,34.08,34.11,34.08,34.09,29500.0,22.621,22.6409,22.621,22.6276,29500.0
2013-03-01 14:20:00,34.09,34.12,34.04,34.04,57700.0,22.6276,22.6475,22.5944,22.5944,57700.0
2013-03-01 14:25:00,34.04,34.04,34.0,34.02,40700.0,22.5944,22.5944,22.5679,22.5812,40700.0
2013-03-01 14:30:00,34.03,34.05,34.03,34.05,25500.0,22.5878,22.6011,22.5878,22.6011,25500.0
2013-03-01 14:35:00,34.05,34.07,34.04,34.04,56800.0,22.6011,22.6143,22.5944,22.5944,56800.0
2013-03-01 14:40:00,34.04,34.06,34.02,34.04,49600.0,22.5944,22.6077,22.5812,22.5944,49600.0
2013-03-01 14:45:00,34.04,34.05,34.0,34.01,47100.0,22.5944,22.6011,22.5679,22.5745,47100.0
2013-03-01 14:50:00,34.01,34.06,34.01,34.06,71300.0,22.5745,22.6077,22.5745,22.6077,71300.0
2013-03-01 14:55:00,34.06,34.06,34.02,34.06,85400.0,22.6077,22.6077,22.5812,22.6077,85400.0
2013-03-01 15:00:00,34.07,34.07,34.04,34.05,70700.0,22.6143,22.6143,22.5944,22.6011,70700.0
2013-03-01 15:05:00,34.04,34.1,34.03,34.1,115600.0,22.5944,22.6343,22.5878,22.6343,115600.0
2013-03-01 15:10:00,34.09,34.1,34.07,34.07,78000.0,22.6276,22.6343,22.6143,22.6143,78000.0
2013-03-01 15:15:00,34.08,34.09,34.06,34.06,56600.0,22.621,22.6276,22.6077,22.6077,56600.0
2013-03-01 15:20:00,34.06,34.08,34.04,34.05,99000.0,22.6077,22.621,22.5944,22.6011,99000.0
2013-03-01 15:25:00,34.04,34.07,34.03,34.03,77100.0,22.5944,22.6143,22.5878,22.5878,77100.0
2013-03-01 15:30:00,34.03,34.07,34.03,34.05,98300.0,22.5878,22.6143,22.5878,22.6011,98300.0
2013-03-01 15:35:00,34.05,34.06,34.0,34.05,595600.0,22.6011,22.6077,22.5679,22.6011,595600.0
2013-03-01 15:40:00,34.05,34.05,33.96,33.97,353700.0,22.6011,22.6011,22.5413,22.548,353700.0
2013-03-01 15:45:00,33.97,34.03,33.97,34.02,308000.0,22.548,22.5878,22.548,22.5812,308000.0
2013-03-01 15:50:00,34.03,34.04,33.93,33.93,387800.0,22.5878,22.5944,22.5214,22.5214,387800.0
2013-03-01 15:55:00,33.93,34.01,33.93,34.01,511800.0,22.5214,22.5745,22.5214,22.5745,511800.0
2013-03-04 09:30:00,33.99,34.04,33.92,34.02,92500.0,22.5612,22.5944,22.5148,22.5812,92500.0
2013-03-04 09:35:00,34.03,34.03,33.93,33.95,222400.0,22.5878,22.5878,22.5214,22.5347,222400.0
2013-03-04 09:40:00,33.95,34.01,33.94,33.98,237900.0,22.5347,22.5745,22.5281,22.5546,237900.0
2013-03-04 09:45:00,33.97,34.0,33.93,33.98,452600.0,22.548,22.5679,22.5214,22.5546,452600.0
2013-03-04 09:50:00,33.98,34.0,33.96,34.0,227500.0,22.5546,22.5679,22.5413,22.5679,227500.0
2013-03-04 09:55:00,34.0,34.01,33.93,33.94,360400.0,22.5679,22.5745,22.5214,22.5281,360400.0
2013-03-04 10:00:00,33.93,33.98,33.91,33.93,109600.0,22.5214,22.5546,22.5081,22.5214,109600.0
2013-03-04 10:05:00,33.94,33.95,33.91,33.92,73500.0,22.5281,22.5347,22.5081,22.5148,73500.0
2013-03-04 10:10:00,33.92,33.94,33.86,33.89,75700.0,22.5148,22.5281,22.475,22.4949,75700.0
2013-03-04 10:15:00,33.89,33.93,33.87,33.93,115500.0,22.4949,22.5214,22.4816,22.5214,115500.0
2013-03-04 10:20:00,33.93,33.94,33.88,33.92,55700.0,22.5214,22.5281,22.4882,22.5148,55700.0
2013-03-04 10:25:00,33.91,33.94,33.88,33.89,55200.0,22.5081,22.5281,22.4882,22.4949,55200.0
2013-03-04 10:30:00,33.89,33.97,33.89,33.95,45600.0,22.4949,22.548,22.4949,22.5347,45600.0
2013-03-04 10:35:00,33.95,33.95,33.91,33.94,108600.0,22.5347,22.5347,22.5081,22.5281,108600.0
2013-03-04 10:40:00,33.93,33.97,33.92,33.96,82900.0,22.5214,22.548,22.5148,22.5413,82900.0
2013-03-04 10:45:00,33.96,33.98,33.95,33.97,235500.0,22.5413,22.5546,22.5347,22.548,235500.0
2013-03-04 10:50:00,33.97,33.99,33.94,33.96,43900.0,22.548,22.5612,22.5281,22.5413,43900.0
2013-03-04 10:55:00,33.96,33.96,33.93,33.95,98700.0,22.5413,22.5413,22.5214,22.5347,98700.0
2013-03-04 11:00:00,33.94,33.95,33.9,33.92,148700.0,22.5281,22.5347,22.5015,22.5148,148700.0
2013-03-04 11:05:00,33.93,33.93,33.9,33.91,88400.0,22.5214,22.5214,22.5015,22.5081,88400.0
2013-03-04 11:10:00,33.92,33.94,33.91,33.92,72200.0,22.5148,22.5281,22.5081,22.5148,72200.0
2013-03-04 11:15:00,33.93,33.95,33.91,33.92,148100.0,22.5214,22.5347,22.5081,22.5148,148100.0
2013-03-04 11:20:00,33.92,33.95,33.91,33.94,65500.0,22.5148,22.5347,22.5081,22.5281,65500.0
2013-03-04 11:25:00,33.94,33.96,33.94,33.95,46200.0,22.5281,22.5413,22.5281,22.5347,46200.0
2013-03-04 11:30:00,33.96,33.98,33.93,33.95,115500.0,22.5413,22.5546,22.5214,22.5347,115500.0
2013-03-04 11:35:00,33.94,33.98,33.94,33.98,64400.0,22.5281,22.5546,22.5281,22.5546,64400.0
2013-03-04 11:40:00,33.98,33.98,33.95,33.98,38800.0,22.5546,22.5546,22.5347,22.5546,38800.0
2013-03-04 11:45:00,33.97,34.0,33.97,33.99,22800.0,22.548,22.5679,22.548,22.5612,22800.0
2013-03-04 11:50:00,33.99,34.0,33.98,33.98,59800.0,22.5612,22.5679,22.5546,22.5546,59800.0
2013-03-04 11:55:00,33.98,34.0,33.97,33.98,39200.0,22.5546,22.5679,22.548,22.5546,39200.0
2013-03-04 12:00:00,33.98,34.0,33.98,33.98,70000.0,22.5546,22.5679,22.5546,22.5546,70000.0
2013-03-04 12:05:00,33.98,33.98,33.94,33.94,34300.0,22.5546,22.5546,22.5281,22.5281,34300.0
2013-03-04 12:10:00,33.94,33.97,33.94,33.97,36000.0,22.5281,22.548,22.5281,22.548,36000.0
2013-03-04 12:15:00,33.96,33.97,33.92,33.95,57700.0,22.5413,22.548,22.5148,22.5347,57700.0
2013-03-04 12:20:00,33.95,33.95,33.9,33.9,77800.0,22.5347,22.5347,22.5015,22.5015,77800.0
2013-03-04 12:25:00,33.9,33.91,33.89,33.9,63800.0,22.5015,22.5081,22.4949,22.5015,63800.0
2013-03-04 12:30:00,33.89,33.9,33.87,33.88,78300.0,22.4949,22.5015,22.4816,22.4882,78300.0
2013-03-04 12:35:00,33.88,33.91,33.88,33.9,48000.0,22.4882,22.5081,22.4882,22.5015,48000.0
2013-03-04 12:40:00,33.9,33.92,33.9,33.91,56300.0,22.5015,22.5148,22.5015,22.5081,56300.0
2013-03-04 12:45:00,33.91,33.93,33.9,33.93,46300.0,22.5081,22.5214,22.5015,22.5214,46300.0
2013-03-04 12:50:00,33.93,33.93,33.91,33.91,43600.0,22.5214,22.5214,22.5081,22.5081,43600.0
2013-03-04 12:55:00,33.91,33.96,33.91,33.96,30800.0,22.5081,22.5413,22.5081,22.5413,30800.0
2013-03-04 13:00:00,33.96,33.99,33.95,33.97,186800.0,22.5413,22.5612,22.5347,22.548,186800.0
2013-03-04 13:05:00,33.98,33.98,33.93,33.95,39500.0,22.5546,22.5546,22.5214,22.5347,39500.0
2013-03-04 13:10:00,33.95,33.98,33.95,33.98,53200.0,22.5347,22.5546,22.5347,22.5546,53200.0
2013-03-04 13:15:00,33.99,34.0,33.98,33.99,96500.0,22.5612,22.5679,22.5546,22.5612,96500.0
2013-03-04 13:20:00,33.98,34.04,33.98,34.03,68100.0,22.5546,22.5944,22.5546,22.5878,68100.0
2013-03-04 13:25:00,34.03,34.05,34.02,34.05,67300.0,22.5878,22.6011,22.5812,22.6011,67300.0
2013-03-04 13:30:00,34.05,34.05,34.0,34.02,64000.0,22.6011,22.6011,22.5679,22.5812,64000.0
2013-03-04 13:35:00,34.02,34.04,34.02,34.04,67200.0,22.5812,22.5944,22.5812,22.5944,67200.0
2013-03-04 13:40:00,34.04,34.04,34.01,34.01,74300.0,22.5944,22.5944,22.5745,22.5745,74300.0
2013-03-04 13:45:00,34.02,34.02,34.01,34.01,91000.0,22.5812,22.5812,22.5745,22.5745,91000.0
2013-03-04 13:50:00,34.02,34.04,34.01,34.02,138200.0,22.5812,22.5944,22.5745,22.5812,138200.0
2013-03-04 13:55:00,34.02,34.02,33.99,33.99,152900.0,22.5812,22.5812,22.5612,22.5612,152900.0
2013-03-04 14:00:00,34.0,34.02,33.99,33.99,97700.0,22.5679,22.5812,22.5612,22.5612,97700.0
2013-03-04 14:05:00,34.0,34.03,33.99,34.0,90900.0,22.5679,22.5878,22.5612,22.5679,90900.0
2013-03-04 14:10:00,34.01,34.01,33.99,34.01,70900.0,22.5745,22.5745,22.5612,22.5745,70900.0
2013-03-04 14:15:00,34.01,34.02,33.99,33.99,127300.0,22.5745,22.5812,22.5612,22.5612,127300.0
2013-03-04 14:20:00,34.0,34.03,34.0,34.03,36800.0,22.5679,22.5878,22.5679,22.5878,36800.0
2013-03-04 14:25:00,34.03,34.15,34.03,34.13,111400.0,22.5878,22.6674,22.5878,22.6542,111400.0
2013-03-04 14:30:00,34.12,34.14,34.09,34.14,60900.0,22.6475,22.6608,22.6276,22.6608,60900.0
2013-03-04 14:35:00,34.14,34.17,34.13,34.17,68400.0,22.6608,22.6807,22.6542,22.6807,68400.0
2013-03-04 14:40:00,34.17,34.19,34.14,34.19,70700.0,22.6807,22.694,22.6608,22.694,70700.0
2013-03-04 14:45:00,34.19,34.22,34.17,34.21,97900.0,22.694,22.7139,22.6807,22.7073,97900.0
2013-03-04 14:50:00,34.2,34.23,34.2,34.23,39600.0,22.7006,22.7205,22.7006,22.7205,39600.0
2013-03-04 14:55:00,34.23,34.24,34.2,34.21,66300.0,22.7205,22.7272,22.7006,22.7073,66300.0
2013-03-04 15:00:00,34.2,34.24,34.2,34.21,70900.0,22.7006,22.7272,22.7006,22.7073,70900.0
2013-03-04 15:05:00,34.22,34.23,34.2,34.2,84700.0,22.7139,22.7205,22.7006,22.7006,84700.0
2013-03-04 15:10:00,34.21,34.22,34.19,34.19,64100.0,22.7073,22.7139,22.694,22.694,64100.0
2013-03-04 15:15:00,34.2,34.21,34.18,34.19,74800.0,22.7006,22.7073,22.6874,22.694,74800.0
2013-03-04 15:20:00,34.19,34.23,34.18,34.2,96400.0,22.694,22.7205,22.6874,22.7006,96400.0
2013-03-04 15:25:00,34.2,34.22,34.19,34.22,51900.0,22.7006,22.7139,22.694,22.7139,51900.0
2013-03-04 15:30:00,34.22,34.24,34.2,34.24,78000.0,22.7139,22.7272,22.7006,22.7272,78000.0
2013-03-04 15:35:00,34.24,34.25,34.19,34.22,155400.0,22.7272,22.7338,22.694,22.7139,155400.0
2013-03-04 15:40:00,34.22,34.23,34.18,34.19,175500.0,22.7139,22.7205,22.6874,22.694,175500.0
2013-03-04 15:45:00,34.18,34.25,34.18,34.25,226800.0,22.6874,22.7338,22.6874,22.7338,226800.0
2013-03-04 15:50:00,34.25,34.25,34.22,34.23,207900.0,22.7338,22.7338,22.7139,22.7205,207900.0
2013-03-04 15:55:00,34.23,34.29,34.22,34.28,372600.0,22.7205,22.7604,22.7139,22.7537,372600.0
2013-03-05 09:30:00,34.44,34.47,34.34,34.4,181900.0,22.8599,22.8799,22.7936,22.8334,181900.0
2013-03-05 09:35:00,34.39,34.48,34.39,34.43,170900.0,22.8268,22.8865,22.8268,22.8533,170900.0
2013-03-05 09:40:00,34.44,34.49,34.43,34.46,106400.0,22.8599,22.8931,22.8533,22.8732,106400.0
2013-03-05 09:45:00,34.45,34.48,34.45,34.48,59600.0,22.8666,22.8865,22.8666,22.8865,59600.0
2013-03-05 09:50:00,34.48,34.49,34.45,34.49,113200.0,22.8865,22.8931,22.8666,22.8931,113200.0
2013-03-05 09:55:00,34.49,34.5,34.44,34.49,66700.0,22.8931,22.8998,22.8599,22.8931,66700.0
2013-03-05 10:00:00,34.49,34.59,34.48,34.58,208500.0,22.8931,22.9595,22.8865,22.9529,208500.0
2013-03-05 10:05:00,34.57,34.59,34.54,34.58,104700.0,22.9462,22.9595,22.9263,22.9529,104700.0
2013-03-05 10:10:00,34.57,34.6,34.55,34.58,105400.0,22.9462,22.9661,22.933,22.9529,105400.0
2013-03-05 10:15:00,34.59,34.69,34.59,34.68,261900.0,22.9595,23.0259,22.9595,23.0192,261900.0
2013-03-05 10:20:00,34.68,34.69,34.59,34.63,210100.0,23.0192,23.0259,22.9595,22.9861,210100.0
2013-03-05 10:25:00,34.63,34.68,34.62,34.66,150300.0,22.9861,23.0192,22.9794,23.006,150300.0
2013-03-05 10:30:00,34.66,34.7,34.66,34.68,111800.0,23.006,23.0325,23.006,23.0192,111800.0
2013-03-05 10:35:00,34.69,34.69,34.64,34.64,62700.0,23.0259,23.0259,22.9927,22.9927,62700.0
2013-03-05 10:40:00,34.65,34.7,34.64,34.7,80100.0,22.9993,23.0325,22.9927,23.0325,80100.0
2013-03-05 10:45:00,34.7,34.73,34.68,34.73,107700.0,23.0325,23.0524,23.0192,23.0524,107700.0
2013-03-05 10:50:00,34.72,34.73,34.7,34.7,77300.0,23.0458,23.0524,23.0325,23.0325,77300.0
2013-03-05 10:55:00,34.7,34.72,34.63,34.65,88900.0,23.0325,23.0458,22.9861,22.9993,88900.0
2013-03-05 11:00:00,34.65,34.66,34.56,34.57,166200.0,22.9993,23.006,22.9396,22.9462,166200.0
2013-03-05 11:05:00,34.57,34.63,34.55,34.62,129900.0,22.9462,22.9861,22.933,22.9794,129900.0
2013-03-05 11:10:00,34.62,34.63,34.57,34.57,134300.0,22.9794,22.9861,22.9462,22.9462,134300.0
2013-03-05 11:15:00,34.58,34.59,34.55,34.55,300900.0,22.9529,22.9595,22.933,22.933,300900.0
2013-03-05 11:20:00,34.55,34.56,34.54,34.54,106700.0,22.933,22.9396,22.9263,22.9263,106700.0
2013-03-05 11:25:00,34.55,34.57,34.51,34.51,112100.0,22.933,22.9462,22.9064,22.9064,112100.0
2013-03-05 11:30:00,34.51,34.52,34.38,34.41,417600.0,22.9064,22.913,22.8201,22.84,417600.0
2013-03-05 11:35:00,34.41,34.41,34.24,34.29,686800.0,22.84,22.84,22.7272,22.7604,686800.0
2013-03-05 11:40:00,34.26,34.27,34.2,34.21,271600.0,22.7405,22.7471,22.7006,22.7073,271600.0
2013-03-05 11:45:00,34.22,34.24,34.11,34.11,349600.0,22.7139,22.7272,22.6409,22.6409,349600.0
2013-03-05 11:50:00,34.12,34.14,33.94,34.02,629500.0,22.6475,22.6608,22.5281,22.5812,629500.0
2013-03-05 11:55:00,34.03,34.07,34.01,34.03,277400.0,22.5878,22.6143,22.5745,22.5878,277400.0
2013-03-05 12:00:00,34.04,34.06,33.97,33.99,408400.0,22.5944,22.6077,22.548,22.5612,408400.0
2013-03-05 12:05:00,34.0,34.02,33.86,33.86,645100.0,22.5679,22.5812,22.475,22.475,645100.0
2013-03-05 12:10:00,33.86,33.87,33.64,33.64,475600.0,22.475,22.4816,22.3289,22.3289,475600.0
2013-03-05 12:15:00,33.64,33.74,33.64,33.65,487700.0,22.3289,22.3953,22.3289,22.3356,487700.0
2013-03-05 12:20:00,33.65,33.7,33.58,33.68,415500.0,22.3356,22.3688,22.2891,22.3555,415500.0
2013-03-05 12:25:00,33.68,33.74,33.58,33.65,329700.0,22.3555,22.3953,22.2891,22.3356,329700.0
2013-03-05 12:30:00,33.64,33.77,33.63,33.75,466000.0,22.3289,22.4152,22.3223,22.4019,466000.0
2013-03-05 12:35:00,33.75,33.85,33.75,33.84,373000.0,22.4019,22.4683,22.4019,22.4617,373000.0
2013-03-05 12:40:00,33.84,33.9,33.83,33.83,120000.0,22.4617,22.5015,22.455,22.455,120000.0
2013-03-05 12:45:00,33.83,33.87,33.82,33.84,66900.0,22.455,22.4816,22.4484,22.4617,66900.0
2013-03-05 12:50:00,33.84,33.87,33.83,33.85,84900.0,22.4617,22.4816,22.455,22.4683,84900.0
2013-03-05 12:55:00,33.84,33.84,33.77,33.81,138400.0,22.4617,22.4617,22.4152,22.4418,138400.0
2013-03-05 13:00:00,33.8,33.82,33.76,33.78,332300.0,22.4351,22.4484,22.4086,22.4219,332300.0
2013-03-05 13:05:00,33.78,33.83,33.76,33.8,464100.0,22.4219,22.455,22.4086,22.4351,464100.0
2013-03-05 13:10:00,33.8,33.81,33.76,33.81,74900.0,22.4351,22.4418,22.4086,22.4418,74900.0
2013-03-05 13:15:00,33.8,33.86,33.79,33.84,128700.0,22.4351,22.475,22.4285,22.4617,128700.0
2013-03-05 13:20:00,33.85,33.89,33.84,33.89,124500.0,22.4683,22.4949,22.4617,22.4949,124500.0
2013-03-05 13:25:00,33.89,33.91,33.88,33.9,157500.0,22.4949,22.5081,22.4882,22.5015,157500.0
2013-03-05 13:30:00,33.9,33.98,33.88,33.97,199600.0,22.5015,22.5546,22.4882,22.548,199600.0
2013-03-05 13:35:00,33.97,33.98,33.91,33.92,115200.0,22.548,22.5546,22.5081,22.5148,115200.0
2013-03-05 13:40:00,33.92,33.93,33.89,33.91,75100.0,22.5148,22.5214,22.4949,22.5081,75100.0
2013-03-05 13:45:00,33.91,33.94,33.9,33.92,63600.0,22.5081,22.5281,22.5015,22.5148,63600.0
2013-03-05 13:50:00,33.91,33.91,33.87,33.89,93500.0,22.5081,22.5081,22.4816,22.4949,93500.0
2013-03-05 13:55:00,33.89,33.92,33.89,33.91,86100.0,22.4949,22.5148,22.4949,22.5081,86100.0
2013-03-05 14:00:00,33.91,33.95,33.9,33.91,72900.0,22.5081,22.5347,22.5015,22.5081,72900.0
2013-03-05 14:05:00,33.91,33.91,33.79,33.79,213200.0,22.5081,22.5081,22.4285,22.4285,213200.0
2013-03-05 14:10:00,33.79,33.82,33.79,33.8,91700.0,22.4285,22.4484,22.4285,22.4351,91700.0
2013-03-05 14:15:00,33.8,33.81,33.8,33.8,69200.0,22.4351,22.4418,22.4351,22.4351,69200.0
2013-03-05 14:20:00,33.81,33.93,33.81,33.91,183200.0,22.4418,22.5214,22.4418,22.5081,183200.0
2013-03-05 14:25:00,33.92,33.93,33.87,33.89,166700.0,22.5148,22.5214,22.4816,22.4949,166700.0
2013-03-05 14:30:00,33.88,33.91,33.88,33.91,77100.0,22.4882,22.5081,22.4882,22.5081,77100.0
2013-03-05 14:35:00,33.9,33.93,33.9,33.92,80300.0,22.5015,22.5214,22.5015,22.5148,80300.0
2013-03-05 14:40:00,33.92,33.95,33.92,33.94,76100.0,22.5148,22.5347,22.5148,22.5281,76100.0
2013-03-05 14:45:00,33.95,33.98,33.94,33.97,64800.0,22.5347,22.5546,22.5281,22.548,64800.0
2013-03-05 14:50:00,33.96,33.96,33.93,33.93,56700.0,22.5413,22.5413,22.5214,22.5214,56700.0
2013-03-05 14:55:00,33.93,33.96,33.93,33.95,53200.0,22.5214,22.5413,22.5214,22.5347,53200.0
2013-03-05 15:00:00,33.95,33.96,33.91,33.93,130500.0,22.5347,22.5413,22.5081,22.5214,130500.0
2013-03-05 15:05:00,33.94,33.95,33.9,33.94,95000.0,22.5281,22.5347,22.5015,22.5281,95000.0
2013-03-05 15:10:00,33.94,33.96,33.91,33.93,88100.0,22.5281,22.5413,22.5081,22.5214,88100.0
2013-03-05 15:15:00,33.93,33.94,33.88,33.88,81600.0,22.5214,22.5281,22.4882,22.4882,81600.0
2013-03-05 15:20:00,33.88,33.89,33.8,33.86,170400.0,22.4882,22.4949,22.4351,22.475,170400.0
2013-03-05 15:25:00,33.85,33.85,33.76,33.77,320400.0,22.4683,22.4683,22.4086,22.4152,320400.0
2013-03-05 15:30:00,33.77,33.81,33.75,33.78,296500.0,22.4152,22.4418,22.4019,22.4219,296500.0
2013-03-05 15:35:00,33.77,33.81,33.77,33.79,162900.0,22.4152,22.4418,22.4152,22.4285,162900.0
2013-03-05 15:40:00,33.79,33.87,33.79,33.87,226000.0,22.4285,22.4816,22.4285,22.4816,226000.0
2013-03-05 15:45:00,33.87,33.88,33.8,33.8,424200.0,22.4816,22.4882,22.4351,22.4351,424200.0
2013-03-05 15:50:00,33.8,33.81,33.75,33.77,428300.0,22.4351,22.4418,22.4019,22.4152,428300.0
2013-03-05 15:55:00,33.77,33.81,33.74,33.8,754000.0,22.4152,22.4418,22.3953,22.4351,754000.0
2013-03-06 09:30:00,33.84,33.92,33.81,33.91,252200.0,22.4617,22.5148,22.4418,22.5081,252200.0
2013-03-06 09:35:00,33.9,33.91,33.73,33.75,362200.0,22.5015,22.5081,22.3887,22.4019,362200.0
2013-03-06 09:40:00,33.75,33.78,33.73,33.73,138000.0,22.4019,22.4219,22.3887,22.3887,138000.0
2013-03-06 09:45:00,33.74,33.78,33.7,33.77,285400.0,22.3953,22.4219,22.3688,22.4152,285400.0
2013-03-06 09:50:00,33.76,33.77,33.7,33.77,317400.0,22.4086,22.4152,22.3688,22.4152,317400.0
2013-03-06 09:55:00,33.77,33.79,33.73,33.77,283100.0,22.4152,22.4285,22.3887,22.4152,283100.0
2013-03-06 10:00:00,33.77,33.77,33.71,33.71,187500.0,22.4152,22.4152,22.3754,22.3754,187500.0
2013-03-06 10:05:00,33.71,33.74,33.7,33.71,217700.0,22.3754,22.3953,22.3688,22.3754,217700.0
2013-03-06 10:10:00,33.7,33.75,33.69,33.71,153100.0,22.3688,22.4019,22.3621,22.3754,153100.0
2013-03-06 10:15:00,33.71,33.74,33.7,33.7,248300.0,22.3754,22.3953,22.3688,22.3688,248300.0
2013-03-06 10:20:00,33.71,33.71,33.69,33.7,68100.0,22.3754,22.3754,22.3621,22.3688,68100.0
2013-03-06 10:25:00,33.7,33.71,33.64,33.64,155100.0,22.3688,22.3754,22.3289,22.3289,155100.0
2013-03-06 10:30:00,33.64,33.64,33.54,33.56,320700.0,22.3289,22.3289,22.2626,22.2758,320700.0
2013-03-06 10:35:00,33.56,33.56,33.43,33.43,355500.0,22.2758,22.2758,22.1895,22.1895,355500.0
2013-03-06 10:40:00,33.43,33.58,33.43,33.52,231200.0,22.1895,22.2891,22.1895,22.2493,231200.0
2013-03-06 10:45:00,33.52,33.54,33.48,33.48,114100.0,22.2493,22.2626,22.2227,22.2227,114100.0
2013-03-06 10:50:00,33.48,33.52,33.48,33.49,161700.0,22.2227,22.2493,22.2227,22.2294,161700.0
2013-03-06 10:55:00,33.49,33.52,33.44,33.49,221200.0,22.2294,22.2493,22.1962,22.2294,221200.0
2013-03-06 11:00:00,33.49,33.56,33.49,33.55,125000.0,22.2294,22.2758,22.2294,22.2692,125000.0
2013-03-06 11:05:00,33.55,33.65,33.55,33.62,384200.0,22.2692,22.3356,22.2692,22.3157,384200.0
2013-03-06 11:10:00,33.62,33.66,33.62,33.65,145300.0,22.3157,22.3422,22.3157,22.3356,145300.0
2013-03-06 11:15:00,33.65,33.74,33.65,33.73,134100.0,22.3356,22.3953,22.3356,22.3887,134100.0
2013-03-06 11:20:00,33.73,33.77,33.72,33.72,135100.0,22.3887,22.4152,22.382,22.382,135100.0
2013-03-06 11:25:00,33.71,33.72,33.65,33.66,147100.0,22.3754,22.382,22.3356,22.3422,147100.0
2013-03-06 11:30:00,33.67,33.71,33.65,33.67,122800.0,22.3488,22.3754,22.3356,22.3488,122800.0
2013-03-06 11:35:00,33.67,33.73,33.66,33.72,73300.0,22.3488,22.3887,22.3422,22.382,73300.0
2013-03-06 11:40:00,33.72,33.73,33.69,33.71,87400.0,22.382,22.3887,22.3621,22.3754,87400.0
2013-03-06 11:45:00,33.71,33.74,33.7,33.73,46400.0,22.3754,22.3953,22.3688,22.3887,46400.0
2013-03-06 11:50:00,33.74,33.74,33.69,33.7,60200.0,22.3953,22.3953,22.3621,22.3688,60200.0
2013-03-06 11:55:00,33.7,33.71,33.67,33.67,48900.0,22.3688,22.3754,22.3488,22.3488,48900.0
2013-03-06 12:00:00,33.68,33.69,33.64,33.66,75900.0,22.3555,22.3621,22.3289,22.3422,75900.0
2013-03-06 12:05:00,33.66,33.67,33.61,33.61,115500.0,22.3422,22.3488,22.309,22.309,115500.0
2013-03-06 12:10:00,33.61,33.62,33.57,33.58,107400.0,22.309,22.3157,22.2825,22.2891,107400.0
2013-03-06 12:15:00,33.58,33.67,33.58,33.67,118200.0,22.2891,22.3488,22.2891,22.3488,118200.0
2013-03-06 12:20:00,33.67,33.69,33.65,33.68,65000.0,22.3488,22.3621,22.3356,22.3555,65000.0
2013-03-06 12:25:00,33.69,33.69,33.67,33.67,38200.0,22.3621,22.3621,22.3488,22.3488,38200.0
2013-03-06 12:30:00,33.67,33.68,33.65,33.65,97600.0,22.3488,22.3555,22.3356,22.3356,97600.0
2013-03-06 12:35:00,33.65,33.69,33.65,33.69,74500.0,22.3356,22.3621,22.3356,22.3621,74500.0
2013-03-06 12:40:00,33.68,33.7,33.66,33.7,106700.0,22.3555,22.3688,22.3422,22.3688,106700.0
2013-03-06 12:45:00,33.69,33.7,33.67,33.67,60000.0,22.3621,22.3688,22.3488,22.3488,60000.0
2013-03-06 12:50:00,33.67,33.7,33.66,33.68,50800.0,22.3488,22.3688,22.3422,22.3555,50800.0
2013-03-06 12:55:00,33.67,33.68,33.63,33.63,43400.0,22.3488,22.3555,22.3223,22.3223,43400.0
2013-03-06 13:00:00,33.64,33.68,33.63,33.68,45900.0,22.3289,22.3555,22.3223,22.3555,45900.0
2013-03-06 13:05:00,33.68,33.72,33.67,33.72,49400.0,22.3555,22.382,22.3488,22.382,49400.0
2013-03-06 13:10:00,33.71,33.71,33.69,33.7,53500.0,22.3754,22.3754,22.3621,22.3688,53500.0
2013-03-06 13:15:00,33.7,33.78,33.7,33.78,99800.0,22.3688,22.4219,22.3688,22.4219,99800.0
2013-03-06 13:20:00,33.77,33.78,33.74,33.75,44500.0,22.4152,22.4219,22.3953,22.4019,44500.0
2013-03-06 13:25:00,33.75,33.75,33.7,33.71,48800.0,22.4019,22.4019,22.3688,22.3754,48800.0
2013-03-06 13:30:00,33.72,33.72,33.69,33.69,47200.0,22.382,22.382,22.3621,22.3621,47200.0
2013-03-06 13:35:00,33.69,33.7,33.68,33.7,49400.0,22.3621,22.3688,22.3555,22.3688,49400.0
2013-03-06 13:40:00,33.7,33.76,33.69,33.76,89000.0,22.3688,22.4086,22.3621,22.4086,89000.0
2013-03-06 13:45:00,33.76,33.77,33.74,33.77,81900.0,22.4086,22.4152,22.3953,22.4152,81900.0
2013-03-06 13:50:00,33.77,33.77,33.74,33.77,125200.0,22.4152,22.4152,22.3953,22.4152,125200.0
2013-03-06 13:55:00,33.77,33.79,33.76,33.76,46500.0,22.4152,22.4285,22.4086,22.4086,46500.0
2013-03-06 14:00:00,33.77,33.79,33.75,33.76,99000.0,22.4152,22.4285,22.4019,22.4086,99000.0
2013-03-06 14:05:00,33.75,33.77,33.74,33.76,62800.0,22.4019,22.4152,22.3953,22.4086,62800.0
2013-03-06 14:10:00,33.77,33.77,33.7,33.7,287900.0,22.4152,22.4152,22.3688,22.3688,287900.0
2013-03-06 14:15:00,33.71,33.73,33.69,33.69,95500.0,22.3754,22.3887,22.3621,22.3621,95500.0
2013-03-06 14:20:00,33.69,33.71,33.69,33.7,356200.0,22.3621,22.3754,22.3621,22.3688,356200.0
2013-03-06 14:25:00,33.7,33.74,33.7,33.72,123600.0,22.3688,22.3953,22.3688,22.382,123600.0
2013-03-06 14:30:00,33.71,33.75,33.71,33.74,65800.0,22.3754,22.4019,22.3754,22.3953,65800.0
2013-03-06 14:35:00,33.75,33.78,33.73,33.73,128400.0,22.4019,22.4219,22.3887,22.3887,128400.0
2013-03-06 14:40:00,33.73,33.76,33.73,33.75,86500.0,22.3887,22.4086,22.3887,22.4019,86500.0
2013-03-06 14:45:00,33.75,33.78,33.74,33.75,168700.0,22.4019,22.4219,22.3953,22.4019,168700.0
2013-03-06 14:50:00,33.75,33.76,33.72,33.75,86800.0,22.4019,22.4086,22.382,22.4019,86800.0
2013-03-06 14:55:00,33.75,33.75,33.72,33.72,86900.0,22.4019,22.4019,22.382,22.382,86900.0
2013-03-06 15:00:00,33.73,33.75,33.71,33.74,79100.0,22.3887,22.4019,22.3754,22.3953,79100.0
2013-03-06 15:05:00,33.73,33.74,33.7,33.73,108400.0,22.3887,22.3953,22.3688,22.3887,108400.0
2013-03-06 15:10:00,33.73,33.76,33.71,33.72,107200.0,22.3887,22.4086,22.3754,22.382,107200.0
2013-03-06 15:15:00,33.72,33.75,33.71,33.73,104300.0,22.382,22.4019,22.3754,22.3887,104300.0
2013-03-06 15:20:00,33.74,33.77,33.73,33.77,142100.0,22.3953,22.4152,22.3887,22.4152,142100.0
2013-03-06 15:25:00,33.77,33.78,33.71,33.73,158600.0,22.4152,22.4219,22.3754,22.3887,158600.0
2013-03-06 15:30:00,33.73,33.73,33.66,33.69,225000.0,22.3887,22.3887,22.3422,22.3621,225000.0
2013-03-06 15:35:00,33.69,33.71,33.69,33.7,181100.0,22.3621,22.3754,22.3621,22.3688,181100.0
2013-03-06 15:40:00,33.69,33.74,33.69,33.71,215300.0,22.3621,22.3953,22.3621,22.3754,215300.0
2013-03-06 15:45:00,33.71,33.76,33.7,33.76,262000.0,22.3754,22.4086,22.3688,22.4086,262000.0
2013-03-06 15:50:00,33.75,33.76,33.72,33.75,401300.0,22.4019,22.4086,22.382,22.4019,401300.0
2013-03-06 15:55:00,33.75,33.76,33.72,33.73,637600.0,22.4019,22.4086,22.382,22.3887,637600.0
2013-03-07 09:30:00,33.78,33.95,33.74,33.93,181900.0,22.4219,22.5347,22.3953,22.5214,181900.0
2013-03-07 09:35:00,33.95,34.04,33.92,34.03,141900.0,22.5347,22.5944,22.5148,22.5878,141900.0
2013-03-07 09:40:00,34.03,34.04,33.95,34.02,100200.0,22.5878,22.5944,22.5347,22.5812,100200.0
2013-03-07 09:45:00,34.03,34.11,34.01,34.07,88200.0,22.5878,22.6409,22.5745,22.6143,88200.0
2013-03-07 09:50:00,34.08,34.08,33.98,34.0,228700.0,22.621,22.621,22.5546,22.5679,228700.0
2013-03-07 09:55:00,34.0,34.03,33.95,34.02,325200.0,22.5679,22.5878,22.5347,22.5812,325200.0
2013-03-07 10:00:00,34.03,34.07,34.0,34.01,146100.0,22.5878,22.6143,22.5679,22.5745,146100.0
2013-03-07 10:05:00,34.0,34.06,34.0,34.04,208600.0,22.5679,22.6077,22.5679,22.5944,208600.0
2013-03-07 10:10:00,34.03,34.07,34.0,34.07,165000.0,22.5878,22.6143,22.5679,22.6143,165000.0
2013-03-07 10:15:00,34.07,34.09,34.04,34.05,189700.0,22.6143,22.6276,22.5944,22.6011,189700.0
2013-03-07 10:20:00,34.06,34.07,33.96,33.98,187500.0,22.6077,22.6143,22.5413,22.5546,187500.0
2013-03-07 10:25:00,33.98,34.03,33.97,34.02,228900.0,22.5546,22.5878,22.548,22.5812,228900.0
2013-03-07 10:30:00,34.02,34.05,34.0,34.05,226400.0,22.5812,22.6011,22.5679,22.6011,226400.0
2013-03-07 10:35:00,34.05,34.07,34.01,34.02,103900.0,22.6011,22.6143,22.5745,22.5812,103900.0
2013-03-07 10:40:00,34.02,34.05,34.0,34.04,88900.0,22.5812,22.6011,22.5679,22.5944,88900.0
2013-03-07 10:45:00,34.04,34.04,34.0,34.02,90600.0,22.5944,22.5944,22.5679,22.5812,90600.0
2013-03-07 10:50:00,34.02,34.02,33.99,34.0,107200.0,22.5812,22.5812,22.5612,22.5679,107200.0
2013-03-07 10:55:00,34.0,34.0,33.94,33.94,124400.0,22.5679,22.5679,22.5281,22.5281,124400.0
2013-03-07 11:00:00,33.94,33.96,33.92,33.95,141400.0,22.5281,22.5413,22.5148,22.5347,141400.0
2013-03-07 11:05:00,33.95,33.99,33.94,33.99,107700.0,22.5347,22.5612,22.5281,22.5612,107700.0
2013-03-07 11:10:00,33.99,34.0,33.95,33.98,244000.0,22.5612,22.5679,22.5347,22.5546,244000.0
2013-03-07 11:15:00,33.99,34.0,33.98,34.0,98100.0,22.5612,22.5679,22.5546,22.5679,98100.0
2013-03-07 11:20:00,34.0,34.0,33.94,33.98,149500.0,22.5679,22.5679,22.5281,22.5546,149500.0
2013-03-07 11:25:00,33.98,34.0,33.97,34.0,33400.0,22.5546,22.5679,22.548,22.5679,33400.0
2013-03-07 11:30:00,34.0,34.01,33.98,33.99,90000.0,22.5679,22.5745,22.5546,22.5612,90000.0
2013-03-07 11:35:00,33.99,34.0,33.97,33.98,99600.0,22.5612,22.5679,22.548,22.5546,99600.0
2013-03-07 11:40:00,33.98,34.0,33.96,33.98,61900.0,22.5546,22.5679,22.5413,22.5546,61900.0
2013-03-07 11:45:00,33.98,34.0,33.97,33.98,56400.0,22.5546,22.5679,22.548,22.5546,56400.0
2013-03-07 11:50:00,33.99,33.99,33.96,33.98,158000.0,22.5612,22.5612,22.5413,22.5546,158000.0
2013-03-07 11:55:00,33.98,34.0,33.96,34.0,56800.0,22.5546,22.5679,22.5413,22.5679,56800.0
2013-03-07 12:00:00,34.0,34.0,33.98,34.0,43600.0,22.5679,22.5679,22.5546,22.5679,43600.0
2013-03-07 12:05:00,34.0,34.01,33.99,34.01,81400.0,22.5679,22.5745,22.5612,22.5745,81400.0
2013-03-07 12:10:00,34.01,34.02,34.0,34.02,91600.0,22.5745,22.5812,22.5679,22.5812,91600.0
2013-03-07 12:15:00,34.02,34.02,33.98,34.02,100100.0,22.5812,22.5812,22.5546,22.5812,100100.0
2013-03-07 12:20:00,34.02,34.02,34.0,34.02,63000.0,22.5812,22.5812,22.5679,22.5812,63000.0
2013-03-07 12:25:00,34.02,34.02,34.01,34.02,152400.0,22.5812,22.5812,22.5745,22.5812,152400.0
2013-03-07 12:30:00,34.02,34.04,34.0,34.01,54200.0,22.5812,22.5944,22.5679,22.5745,54200.0
2013-03-07 12:35:00,34.01,34.01,33.98,33.98,37800.0,22.5745,22.5745,22.5546,22.5546,37800.0
2013-03-07 12:40:00,33.98,34.02,33.98,34.0,48700.0,22.5546,22.5812,22.5546,22.5679,48700.0
2013-03-07 12:45:00,34.0,34.02,34.0,34.01,72400.0,22.5679,22.5812,22.5679,22.5745,72400.0
2013-03-07 12:50:00,34.01,34.02,34.01,34.01,54800.0,22.5745,22.5812,22.5745,22.5745,54800.0
2013-03-07 12:55:00,34.01,34.02,33.99,34.0,42500.0,22.5745,22.5812,22.5612,22.5679,42500.0
2013-03-07 13:00:00,33.99,34.02,33.99,34.02,70700.0,22.5612,22.5812,22.5612,22.5812,70700.0
2013-03-07 13:05:00,34.02,34.02,33.98,34.0,41700.0,22.5812,22.5812,22.5546,22.5679,41700.0
2013-03-07 13:10:00,33.99,34.02,33.99,34.02,46400.0,22.5612,22.5812,22.5612,22.5812,46400.0
2013-03-07 13:15:00,34.02,34.03,34.01,34.02,40700.0,22.5812,22.5878,22.5745,22.5812,40700.0
2013-03-07 13:20:00,34.01,34.03,34.0,34.02,56600.0,22.5745,22.5878,22.5679,22.5812,56600.0
2013-03-07 13:25:00,34.01,34.02,33.99,34.02,52200.0,22.5745,22.5812,22.5612,22.5812,52200.0
2013-03-07 13:30:00,34.02,34.02,33.96,33.96,58300.0,22.5812,22.5812,22.5413,22.5413,58300.0
2013-03-07 13:35:00,33.96,33.96,33.93,33.95,47600.0,22.5413,22.5413,22.5214,22.5347,47600.0
2013-03-07 13:40:00,33.95,33.97,33.94,33.97,46500.0,22.5347,22.548,22.5281,22.548,46500.0
2013-03-07 13:45:00,33.97,33.99,33.96,33.99,68100.0,22.548,22.5612,22.5413,22.5612,68100.0
2013-03-07 13:50:00,33.99,34.02,33.98,34.02,83700.0,22.5612,22.5812,22.5546,22.5812,83700.0
2013-03-07 13:55:00,34.02,34.02,33.98,34.0,50300.0,22.5812,22.5812,22.5546,22.5679,50300.0
2013-03-07 14:00:00,34.0,34.01,33.97,33.98,119200.0,22.5679,22.5745,22.548,22.5546,119200.0
2013-03-07 14:05:00,33.98,33.99,33.97,33.98,34900.0,22.5546,22.5612,22.548,22.5546,34900.0
2013-03-07 14:10:00,33.98,34.01,33.97,34.01,58700.0,22.5546,22.5745,22.548,22.5745,58700.0
2013-03-07 14:15:00,34.01,34.03,34.01,34.02,63900.0,22.5745,22.5878,22.5745,22.5812,63900.0
2013-03-07 14:20:00,34.03,34.03,34.02,34.02,40600.0,22.5878,22.5878,22.5812,22.5812,40600.0
2013-03-07 14:25:00,34.02,34.04,34.02,34.04,64100.0,22.5812,22.5944,22.5812,22.5944,64100.0
2013-03-07 14:30:00,34.03,34.04,34.03,34.04,43900.0,22.5878,22.5944,22.5878,22.5944,43900.0
2013-03-07 14:35:00,34.04,34.06,34.03,34.04,139600.0,22.5944,22.6077,22.5878,22.5944,139600.0
2013-03-07 14:40:00,34.03,34.04,34.01,34.02,44600.0,22.5878,22.5944,22.5745,22.5812,44600.0
2013-03-07 14:45:00,34.02,34.06,34.01,34.05,105700.0,22.5812,22.6077,22.5745,22.6011,105700.0
2013-03-07 14:50:00,34.06,34.06,34.03,34.03,60300.0,22.6077,22.6077,22.5878,22.5878,60300.0
2013-03-07 14:55:00,34.04,34.08,34.03,34.06,78300.0,22.5944,22.621,22.5878,22.6077,78300.0
2013-03-07 15:00:00,34.06,34.06,34.03,34.04,49900.0,22.6077,22.6077,22.5878,22.5944,49900.0
2013-03-07 15:05:00,34.04,34.06,34.02,34.05,117500.0,22.5944,22.6077,22.5812,22.6011,117500.0
2013-03-07 15:10:00,34.05,34.08,34.05,34.06,78300.0,22.6011,22.621,22.6011,22.6077,78300.0
2013-03-07 15:15:00,34.07,34.09,34.05,34.09,176300.0,22.6143,22.6276,22.6011,22.6276,176300.0
2013-03-07 15:20:00,34.09,34.1,34.08,34.09,147200.0,22.6276,22.6343,22.621,22.6276,147200.0
2013-03-07 15:25:00,34.09,34.11,34.08,34.11,146100.0,22.6276,22.6409,22.621,22.6409,146100.0
2013-03-07 15:30:00,34.11,34.14,34.1,34.14,156100.0,22.6409,22.6608,22.6343,22.6608,156100.0
2013-03-07 15:35:00,34.14,34.15,34.13,34.15,193600.0,22.6608,22.6674,22.6542,22.6674,193600.0
2013-03-07 15:40:00,34.14,34.15,34.13,34.14,211700.0,22.6608,22.6674,22.6542,22.6608,211700.0
2013-03-07 15:45:00,34.14,34.18,34.13,34.18,398500.0,22.6608,22.6874,22.6542,22.6874,398500.0
2013-03-07 15:50:00,34.18,34.18,34.14,34.16,785000.0,22.6874,22.6874,22.6608,22.6741,785000.0
2013-03-07 15:55:00,34.16,34.18,34.12,34.15,866600.0,22.6741,22.6874,22.6475,22.6674,866600.0
2013-03-08 09:30:00,34.25,34.36,34.24,34.25,199400.0,22.7338,22.8068,22.7272,22.7338,199400.0
2013-03-08 09:35:00,34.25,34.27,34.17,34.27,251600.0,22.7338,22.7471,22.6807,22.7471,251600.0
2013-03-08 09:40:00,34.27,34.27,34.12,34.12,102100.0,22.7471,22.7471,22.6475,22.6475,102100.0
2013-03-08 09:45:00,34.13,34.16,34.12,34.16,65900.0,22.6542,22.6741,22.6475,22.6741,65900.0
2013-03-08 09:50:00,34.16,34.16,34.08,34.08,219400.0,22.6741,22.6741,22.621,22.621,219400.0
2013-03-08 09:55:00,34.08,34.19,34.08,34.15,73600.0,22.621,22.694,22.621,22.6674,73600.0
2013-03-08 10:00:00,34.15,34.16,34.08,34.1,90900.0,22.6674,22.6741,22.621,22.6343,90900.0
2013-03-08 10:05:00,34.1,34.12,34.06,34.12,89500.0,22.6343,22.6475,22.6077,22.6475,89500.0
2013-03-08 10:10:00,34.12,34.12,34.07,34.08,51100.0,22.6475,22.6475,22.6143,22.621,51100.0
2013-03-08 10:15:00,34.09,34.12,34.04,34.11,157100.0,22.6276,22.6475,22.5944,22.6409,157100.0
2013-03-08 10:20:00,34.11,34.15,34.11,34.13,58500.0,22.6409,22.6674,22.6409,22.6542,58500.0
2013-03-08 10:25:00,34.13,34.15,34.11,34.13,83000.0,22.6542,22.6674,22.6409,22.6542,83000.0
2013-03-08 10:30:00,34.12,34.15,34.09,34.15,113700.0,22.6475,22.6674,22.6276,22.6674,113700.0
2013-03-08 10:35:00,34.15,34.17,34.14,34.16,58800.0,22.6674,22.6807,22.6608,22.6741,58800.0
2013-03-08 10:40:00,34.16,34.18,34.07,34.08,74100.0,22.6741,22.6874,22.6143,22.621,74100.0
2013-03-08 10:45:00,34.08,34.09,34.03,34.06,64800.0,22.621,22.6276,22.5878,22.6077,64800.0
2013-03-08 10:50:00,34.06,34.08,34.02,34.04,55300.0,22.6077,22.621,22.5812,22.5944,55300.0
2013-03-08 10:55:00,34.04,34.09,34.03,34.06,51100.0,22.5944,22.6276,22.5878,22.6077,51100.0
2013-03-08 11:00:00,34.06,34.06,34.02,34.06,100600.0,22.6077,22.6077,22.5812,22.6077,100600.0
2013-03-08 11:05:00,34.06,34.11,34.05,34.11,50200.0,22.6077,22.6409,22.6011,22.6409,50200.0
2013-03-08 11:10:00,34.11,34.13,34.09,34.1,58500.0,22.6409,22.6542,22.6276,22.6343,58500.0
2013-03-08 11:15:00,34.09,34.11,34.07,34.1,60800.0,22.6276,22.6409,22.6143,22.6343,60800.0
2013-03-08 11:20:00,34.1,34.13,34.09,34.09,48700.0,22.6343,22.6542,22.6276,22.6276,48700.0
2013-03-08 11:25:00,34.09,34.15,34.09,34.1,54500.0,22.6276,22.6674,22.6276,22.6343,54500.0
2013-03-08 11:30:00,34.11,34.13,34.1,34.12,52700.0,22.6409,22.6542,22.6343,22.6475,52700.0
2013-03-08 11:35:00,34.11,34.13,34.09,34.09,59300.0,22.6409,22.6542,22.6276,22.6276,59300.0
2013-03-08 11:40:00,34.09,34.13,34.09,34.1,44800.0,22.6276,22.6542,22.6276,22.6343,44800.0
2013-03-08 11:45:00,34.1,34.1,34.06,34.08,36400.0,22.6343,22.6343,22.6077,22.621,36400.0
2013-03-08 11:50:00,34.08,34.11,34.08,34.1,33300.0,22.621,22.6409,22.621,22.6343,33300.0
2013-03-08 11:55:00,34.1,34.11,34.1,34.11,30600.0,22.6343,22.6409,22.6343,22.6409,30600.0
2013-03-08 12:00:00,34.11,34.12,34.1,34.1,52300.0,22.6409,22.6475,22.6343,22.6343,52300.0
2013-03-08 12:05:00,34.1,34.14,34.1,34.13,77700.0,22.6343,22.6608,22.6343,22.6542,77700.0
2013-03-08 12:10:00,34.13,34.14,34.07,34.08,93000.0,22.6542,22.6608,22.6143,22.621,93000.0
2013-03-08 12:15:00,34.08,34.12,34.08,34.08,56400.0,22.621,22.6475,22.621,22.621,56400.0
2013-03-08 12:20:00,34.09,34.14,34.09,34.13,53300.0,22.6276,22.6608,22.6276,22.6542,53300.0
2013-03-08 12:25:00,34.13,34.14,34.11,34.12,83900.0,22.6542,22.6608,22.6409,22.6475,83900.0
2013-03-08 12:30:00,34.12,34.15,34.09,34.09,66300.0,22.6475,22.6674,22.6276,22.6276,66300.0
2013-03-08 12:35:00,34.09,34.12,34.08,34.1,57000.0,22.6276,22.6475,22.621,22.6343,57000.0
2013-03-08 12:40:00,34.11,34.15,34.11,34.15,39300.0,22.6409,22.6674,22.6409,22.6674,39300.0
2013-03-08 12:45:00,34.15,34.16,34.12,34.12,59000.0,22.6674,22.6741,22.6475,22.6475,59000.0
2013-03-08 12:50:00,34.13,34.14,34.11,34.14,23500.0,22.6542,22.6608,22.6409,22.6608,23500.0
2013-03-08 12:55:00,34.14,34.17,34.14,34.17,51800.0,22.6608,22.6807,22.6608,22.6807,51800.0
2013-03-08 13:00:00,34.16,34.18,34.16,34.17,31700.0,22.6741,22.6874,22.6741,22.6807,31700.0
2013-03-08 13:05:00,34.17,34.2,34.16,34.2,43200.0,22.6807,22.7006,22.6741,22.7006,43200.0
2013-03-08 13:10:00,34.2,34.24,34.2,34.22,49100.0,22.7006,22.7272,22.7006,22.7139,49100.0
2013-03-08 13:15:00,34.23,34.25,34.22,34.22,70900.0,22.7205,22.7338,22.7139,22.7139,70900.0
2013-03-08 13:20:00,34.23,34.24,34.23,34.24,18300.0,22.7205,22.7272,22.7205,22.7272,18300.0
2013-03-08 13:25:00,34.24,34.25,34.23,34.25,53900.0,22.7272,22.7338,22.7205,22.7338,53900.0
2013-03-08 13:30:00,34.25,34.25,34.23,34.23,69300.0,22.7338,22.7338,22.7205,22.7205,69300.0
2013-03-08 13:35:00,34.23,34.29,34.23,34.28,81300.0,22.7205,22.7604,22.7205,22.7537,81300.0
2013-03-08 13:40:00,34.29,34.3,34.23,34.23,116200.0,22.7604,22.767,22.7205,22.7205,116200.0
2013-03-08 13:45:00,34.23,34.29,34.23,34.29,45400.0,22.7205,22.7604,22.7205,22.7604,45400.0
2013-03-08 13:50:00,34.29,34.29,34.27,34.28,58000.0,22.7604,22.7604,22.7471,22.7537,58000.0
2013-03-08 13:55:00,34.28,34.29,34.27,34.28,75000.0,22.7537,22.7604,22.7471,22.7537,75000.0
2013-03-08 14:00:00,34.28,34.3,34.27,34.29,85600.0,22.7537,22.767,22.7471,22.7604,85600.0
2013-03-08 14:05:00,34.29,34.29,34.28,34.29,21500.0,22.7604,22.7604,22.7537,22.7604,21500.0
2013-03-08 14:10:00,34.29,34.3,34.26,34.26,106300.0,22.7604,22.767,22.7405,22.7405,106300.0
2013-03-08 14:15:00,34.26,34.26,34.24,34.25,73100.0,22.7405,22.7405,22.7272,22.7338,73100.0
2013-03-08 14:20:00,34.24,34.28,34.24,34.28,68300.0,22.7272,22.7537,22.7272,22.7537,68300.0
2013-03-08 14:25:00,34.28,34.3,34.26,34.29,252600.0,22.7537,22.767,22.7405,22.7604,252600.0
2013-03-08 14:30:00,34.28,34.31,34.28,34.3,50600.0,22.7537,22.7736,22.7537,22.767,50600.0
2013-03-08 14:35:00,34.3,34.3,34.24,34.26,70700.0,22.767,22.767,22.7272,22.7405,70700.0
2013-03-08 14:40:00,34.26,34.29,34.23,34.23,81900.0,22.7405,22.7604,22.7205,22.7205,81900.0
2013-03-08 14:45:00,34.23,34.24,34.21,34.23,68500.0,22.7205,22.7272,22.7073,22.7205,68500.0
2013-03-08 14:50:00,34.23,34.25,34.22,34.23,70900.0,22.7205,22.7338,22.7139,22.7205,70900.0
2013-03-08 14:55:00,34.22,34.24,34.21,34.24,61000.0,22.7139,22.7272,22.7073,22.7272,61000.0
2013-03-08 15:00:00,34.24,34.27,34.23,34.27,100600.0,22.7272,22.7471,22.7205,22.7471,100600.0
2013-03-08 15:05:00,34.27,34.27,34.23,34.23,66700.0,22.7471,22.7471,22.7205,22.7205,66700.0
2013-03-08 15:10:00,34.23,34.26,34.23,34.25,93000.0,22.7205,22.7405,22.7205,22.7338,93000.0
2013-03-08 15:15:00,34.25,34.26,34.24,34.26,199100.0,22.7338,22.7405,22.7272,22.7405,199100.0
2013-03-08 15:20:00,34.26,34.28,34.25,34.28,49600.0,22.7405,22.7537,22.7338,22.7537,49600.0
2013-03-08 15:25:00,34.28,34.29,34.26,34.27,131600.0,22.7537,22.7604,22.7405,22.7471,131600.0
2013-03-08 15:30:00,34.28,34.3,34.27,34.3,129900.0,22.7537,22.767,22.7471,22.767,129900.0
2013-03-08 15:35:00,34.3,34.3,34.29,34.29,51000.0,22.767,22.767,22.7604,22.7604,51000.0
2013-03-08 15:40:00,34.29,34.33,34.28,34.32,245900.0,22.7604,22.7869,22.7537,22.7803,245900.0
2013-03-08 15:45:00,34.32,34.33,34.3,34.3,156500.0,22.7803,22.7869,22.767,22.767,156500.0
2013-03-08 15:50:00,34.3,34.31,34.27,34.28,162500.0,22.767,22.7736,22.7471,22.7537,162500.0
2013-03-08 15:55:00,34.28,34.3,34.21,34.21,683600.0,22.7537,22.767,22.7073,22.7073,683600.0
2013-03-11 09:30:00,34.25,34.37,34.23,34.36,106600.0,22.7338,22.8135,22.7205,22.8068,106600.0
2013-03-11 09:35:00,34.36,34.36,34.32,34.34,71900.0,22.8068,22.8068,22.7803,22.7936,71900.0
2013-03-11 09:40:00,34.34,34.34,34.26,34.3,60100.0,22.7936,22.7936,22.7405,22.767,60100.0
2013-03-11 09:45:00,34.3,34.31,34.28,34.28,48800.0,22.767,22.7736,22.7537,22.7537,48800.0
2013-03-11 09:50:00,34.28,34.31,34.27,34.28,113900.0,22.7537,22.7736,22.7471,22.7537,113900.0
2013-03-11 09:55:00,34.28,34.31,34.27,34.3,86700.0,22.7537,22.7736,22.7471,22.767,86700.0
2013-03-11 10:00:00,34.3,34.31,34.22,34.23,323400.0,22.767,22.7736,22.7139,22.7205,323400.0
2013-03-11 10:05:00,34.23,34.24,34.2,34.23,108200.0,22.7205,22.7272,22.7006,22.7205,108200.0
2013-03-11 10:10:00,34.23,34.28,34.23,34.24,84500.0,22.7205,22.7537,22.7205,22.7272,84500.0
2013-03-11 10:15:00,34.25,34.27,34.25,34.27,54800.0,22.7338,22.7471,22.7338,22.7471,54800.0
2013-03-11 10:20:00,34.27,34.28,34.26,34.27,49200.0,22.7471,22.7537,22.7405,22.7471,49200.0
2013-03-11 10:25:00,34.26,34.29,34.23,34.23,142900.0,22.7405,22.7604,22.7205,22.7205,142900.0
2013-03-11 10:30:00,34.24,34.3,34.22,34.29,77200.0,22.7272,22.767,22.7139,22.7604,77200.0
2013-03-11 10:35:00,34.3,34.31,34.23,34.25,295100.0,22.767,22.7736,22.7205,22.7338,295100.0
2013-03-11 10:40:00,34.24,34.26,34.24,34.26,66700.0,22.7272,22.7405,22.7272,22.7405,66700.0
2013-03-11 10:45:00,34.26,34.29,34.25,34.27,117600.0,22.7405,22.7604,22.7338,22.7471,117600.0
2013-03-11 10:50:00,34.27,34.27,34.24,34.26,62100.0,22.7471,22.7471,22.7272,22.7405,62100.0
2013-03-11 10:55:00,34.26,34.29,34.25,34.27,71400.0,22.7405,22.7604,22.7338,22.7471,71400.0
2013-03-11 11:00:00,34.27,34.34,34.27,34.34,140900.0,22.7471,22.7936,22.7471,22.7936,140900.0
2013-03-11 11:05:00,34.34,34.35,34.33,34.34,41000.0,22.7936,22.8002,22.7869,22.7936,41000.0
2013-03-11 11:10:00,34.34,34.4,34.34,34.4,57900.0,22.7936,22.8334,22.7936,22.8334,57900.0
2013-03-11 11:15:00,34.4,34.43,34.39,34.42,41200.0,22.8334,22.8533,22.8268,22.8467,41200.0
2013-03-11 11:20:00,34.42,34.45,34.42,34.44,122400.0,22.8467,22.8666,22.8467,22.8599,122400.0
2013-03-11 11:25:00,34.43,34.47,34.41,34.47,128700.0,22.8533,22.8799,22.84,22.8799,128700.0
2013-03-11 11:30:00,34.47,34.49,34.46,34.49,46100.0,22.8799,22.8931,22.8732,22.8931,46100.0
2013-03-11 11:35:00,34.48,34.5,34.48,34.49,56400.0,22.8865,22.8998,22.8865,22.8931,56400.0
2013-03-11 11:40:00,34.48,34.5,34.48,34.48,58500.0,22.8865,22.8998,22.8865,22.8865,58500.0
2013-03-11 11:45:00,34.49,34.49,34.48,34.49,29100.0,22.8931,22.8931,22.8865,22.8931,29100.0
2013-03-11 11:50:00,34.49,34.52,34.48,34.52,49400.0,22.8931,22.913,22.8865,22.913,49400.0
2013-03-11 11:55:00,34.51,34.53,34.51,34.53,54900.0,22.9064,22.9197,22.9064,22.9197,54900.0
2013-03-11 12:00:00,34.53,34.54,34.5,34.52,92700.0,22.9197,22.9263,22.8998,22.913,92700.0
2013-03-11 12:05:00,34.52,34.54,34.52,34.54,36000.0,22.913,22.9263,22.913,22.9263,36000.0
2013-03-11 12:10:00,34.53,34.58,34.53,34.58,56300.0,22.9197,22.9529,22.9197,22.9529,56300.0
2013-03-11 12:15:00,34.58,34.59,34.57,34.59,115200.0,22.9529,22.9595,22.9462,22.9595,115200.0
2013-03-11 12:20:00,34.59,34.59,34.49,34.51,277600.0,22.9595,22.9595,22.8931,22.9064,277600.0
2013-03-11 12:25:00,34.5,34.56,34.49,34.55,139500.0,22.8998,22.9396,22.8931,22.933,139500.0
2013-03-11 12:30:00,34.54,34.54,34.51,34.52,51100.0,22.9263,22.9263,22.9064,22.913,51100.0
2013-03-11 12:35:00,34.52,34.54,34.5,34.5,182500.0,22.913,22.9263,22.8998,22.8998,182500.0
2013-03-11 12:40:00,34.5,34.52,34.48,34.48,137800.0,22.8998,22.913,22.8865,22.8865,137800.0
2013-03-11 12:45:00,34.5,34.51,34.46,34.46,61800.0,22.8998,22.9064,22.8732,22.8732,61800.0
2013-03-11 12:50:00,34.46,34.49,34.45,34.45,232300.0,22.8732,22.8931,22.8666,22.8666,232300.0
2013-03-11 12:55:00,34.44,34.47,34.42,34.46,236400.0,22.8599,22.8799,22.8467,22.8732,236400.0
2013-03-11 13:00:00,34.46,34.48,34.45,34.46,104500.0,22.8732,22.8865,22.8666,22.8732,104500.0
2013-03-11 13:05:00,34.46,34.49,34.46,34.46,93600.0,22.8732,22.8931,22.8732,22.8732,93600.0
2013-03-11 13:10:00,34.47,34.48,34.45,34.47,74400.0,22.8799,22.8865,22.8666,22.8799,74400.0
2013-03-11 13:15:00,34.47,34.48,34.46,34.46,30300.0,22.8799,22.8865,22.8732,22.8732,30300.0
2013-03-11 13:20:00,34.46,34.48,34.45,34.45,80000.0,22.8732,22.8865,22.8666,22.8666,80000.0
2013-03-11 13:25:00,34.45,34.47,34.44,34.45,62300.0,22.8666,22.8799,22.8599,22.8666,62300.0
2013-03-11 13:30:00,34.45,34.47,34.45,34.47,46300.0,22.8666,22.8799,22.8666,22.8799,46300.0
2013-03-11 13:35:00,34.47,34.47,34.43,34.44,80300.0,22.8799,22.8799,22.8533,22.8599,80300.0
2013-03-11 13:40:00,34.44,34.46,34.43,34.45,65500.0,22.8599,22.8732,22.8533,22.8666,65500.0
2013-03-11 13:45:00,34.46,34.46,34.45,34.45,18400.0,22.8732,22.8732,22.8666,22.8666,18400.0
2013-03-11 13:50:00,34.45,34.46,34.42,34.43,46500.0,22.8666,22.8732,22.8467,22.8533,46500.0
2013-03-11 13:55:00,34.42,34.46,34.42,34.46,44500.0,22.8467,22.8732,22.8467,22.8732,44500.0
2013-03-11 14:00:00,34.46,34.49,34.45,34.49,91900.0,22.8732,22.8931,22.8666,22.8931,91900.0
2013-03-11 14:05:00,34.49,34.49,34.47,34.48,56700.0,22.8931,22.8931,22.8799,22.8865,56700.0
2013-03-11 14:10:00,34.48,34.5,34.47,34.48,88500.0,22.8865,22.8998,22.8799,22.8865,88500.0
2013-03-11 14:15:00,34.48,34.49,34.45,34.47,43300.0,22.8865,22.8931,22.8666,22.8799,43300.0
2013-03-11 14:20:00,34.47,34.49,34.46,34.47,83700.0,22.8799,22.8931,22.8732,22.8799,83700.0
2013-03-11 14:25:00,34.47,34.48,34.45,34.46,71400.0,22.8799,22.8865,22.8666,22.8732,71400.0
2013-03-11 14:30:00,34.47,34.47,34.44,34.44,69700.0,22.8799,22.8799,22.8599,22.8599,69700.0
2013-03-11 14:35:00,34.45,34.45,34.4,34.41,401000.0,22.8666,22.8666,22.8334,22.84,401000.0
2013-03-11 14:40:00,34.41,34.43,34.39,34.41,63100.0,22.84,22.8533,22.8268,22.84,63100.0
2013-03-11 14:45:00,34.41,34.45,34.41,34.44,61800.0,22.84,22.8666,22.84,22.8599,61800.0
2013-03-11 14:50:00,34.43,34.45,34.43,34.45,36100.0,22.8533,22.8666,22.8533,22.8666,36100.0
2013-03-11 14:55:00,34.45,34.46,34.44,34.46,49900.0,22.8666,22.8732,22.8599,22.8732,49900.0
2013-03-11 15:00:00,34.46,34.46,34.43,34.43,45400.0,22.8732,22.8732,22.8533,22.8533,45400.0
2013-03-11 15:05:00,34.43,34.46,34.43,34.44,51400.0,22.8533,22.8732,22.8533,22.8599,51400.0
2013-03-11 15:10:00,34.43,34.44,34.41,34.41,33500.0,22.8533,22.8599,22.84,22.84,33500.0
2013-03-11 15:15:00,34.41,34.42,34.4,34.41,44700.0,22.84,22.8467,22.8334,22.84,44700.0
2013-03-11 15:20:00,34.41,34.42,34.39,34.42,64400.0,22.84,22.8467,22.8268,22.8467,64400.0
2013-03-11 15:25:00,34.41,34.42,34.4,34.41,35000.0,22.84,22.8467,22.8334,22.84,35000.0
2013-03-11 15:30:00,34.41,34.43,34.4,34.41,65100.0,22.84,22.8533,22.8334,22.84,65100.0
2013-03-11 15:35:00,34.4,34.41,34.38,34.38,56600.0,22.8334,22.84,22.8201,22.8201,56600.0
2013-03-11 15:40:00,34.38,34.39,34.38,34.38,48000.0,22.8201,22.8268,22.8201,22.8201,48000.0
2013-03-11 15:45:00,34.38,34.43,34.37,34.38,222300.0,22.8201,22.8533,22.8135,22.8201,222300.0
2013-03-11 15:50:00,34.38,34.43,34.38,34.42,201200.0,22.8201,22.8533,22.8201,22.8467,201200.0
2013-03-11 15:55:00,34.41,34.42,34.4,34.42,646000.0,22.84,22.8467,22.8334,22.8467,646000.0
2013-03-12 09:30:00,34.37,34.37,34.33,34.37,76900.0,22.8135,22.8135,22.7869,22.8135,76900.0
2013-03-12 09:35:00,34.37,34.38,34.31,34.33,224900.0,22.8135,22.8201,22.7736,22.7869,224900.0
2013-03-12 09:40:00,34.33,34.36,34.31,34.34,86100.0,22.7869,22.8068,22.7736,22.7936,86100.0
2013-03-12 09:45:00,34.33,34.34,34.26,34.32,123200.0,22.7869,22.7936,22.7405,22.7803,123200.0
2013-03-12 09:50:00,34.32,34.37,34.31,34.36,166600.0,22.7803,22.8135,22.7736,22.8068,166600.0
2013-03-12 09:55:00,34.35,34.37,34.32,34.34,111200.0,22.8002,22.8135,22.7803,22.7936,111200.0
2013-03-12 10:00:00,34.34,34.37,34.33,34.33,75900.0,22.7936,22.8135,22.7869,22.7869,75900.0
2013-03-12 10:05:00,34.34,34.36,34.31,34.33,60400.0,22.7936,22.8068,22.7736,22.7869,60400.0
2013-03-12 10:10:00,34.33,34.36,34.32,34.35,91600.0,22.7869,22.8068,22.7803,22.8002,91600.0
2013-03-12 10:15:00,34.34,34.37,34.33,34.34,139800.0,22.7936,22.8135,22.7869,22.7936,139800.0
2013-03-12 10:20:00,34.34,34.36,34.31,34.35,96600.0,22.7936,22.8068,22.7736,22.8002,96600.0
2013-03-12 10:25:00,34.35,34.37,34.34,34.37,80200.0,22.8002,22.8135,22.7936,22.8135,80200.0
2013-03-12 10:30:00,34.37,34.37,34.34,34.35,118300.0,22.8135,22.8135,22.7936,22.8002,118300.0
2013-03-12 10:35:00,34.36,34.36,34.33,34.34,59800.0,22.8068,22.8068,22.7869,22.7936,59800.0
2013-03-12 10:40:00,34.34,34.36,34.33,34.36,104100.0,22.7936,22.8068,22.7869,22.8068,104100.0
2013-03-12 10:45:00,34.35,34.37,34.34,34.35,95200.0,22.8002,22.8135,22.7936,22.8002,95200.0
2013-03-12 10:50:00,34.35,34.37,34.33,34.36,98000.0,22.8002,22.8135,22.7869,22.8068,98000.0
2013-03-12 10:55:00,34.36,34.36,34.34,34.36,53700.0,22.8068,22.8068,22.7936,22.8068,53700.0
2013-03-12 11:00:00,34.35,34.36,34.31,34.31,83600.0,22.8002,22.8068,22.7736,22.7736,83600.0
2013-03-12 11:05:00,34.31,34.33,34.27,34.27,75900.0,22.7736,22.7869,22.7471,22.7471,75900.0
2013-03-12 11:10:00,34.27,34.28,34.22,34.22,99800.0,22.7471,22.7537,22.7139,22.7139,99800.0
2013-03-12 11:15:00,34.22,34.26,34.22,34.26,75400.0,22.7139,22.7405,22.7139,22.7405,75400.0
2013-03-12 11:20:00,34.25,34.3,34.25,34.26,90100.0,22.7338,22.767,22.7338,22.7405,90100.0
2013-03-12 11:25:00,34.26,34.29,34.26,34.26,45900.0,22.7405,22.7604,22.7405,22.7405,45900.0
2013-03-12 11:30:00,34.26,34.3,34.24,34.3,43100.0,22.7405,22.767,22.7272,22.767,43100.0
2013-03-12 11:35:00,34.29,34.31,34.29,34.3,61600.0,22.7604,22.7736,22.7604,22.767,61600.0
2013-03-12 11:40:00,34.29,34.32,34.29,34.3,16100.0,22.7604,22.7803,22.7604,22.767,16100.0
2013-03-12 11:45:00,34.31,34.32,34.28,34.3,31400.0,22.7736,22.7803,22.7537,22.767,31400.0
2013-03-12 11:50:00,34.3,34.33,34.3,34.32,57200.0,22.767,22.7869,22.767,22.7803,57200.0
2013-03-12 11:55:00,34.32,34.35,34.31,34.33,41600.0,22.7803,22.8002,22.7736,22.7869,41600.0
2013-03-12 12:00:00,34.32,34.34,34.32,34.33,34000.0,22.7803,22.7936,22.7803,22.7869,34000.0
2013-03-12 12:05:00,34.32,34.35,34.31,34.35,100400.0,22.7803,22.8002,22.7736,22.8002,100400.0
2013-03-12 12:10:00,34.34,34.35,34.33,34.35,77500.0,22.7936,22.8002,22.7869,22.8002,77500.0
2013-03-12 12:15:00,34.34,34.35,34.34,34.34,58900.0,22.7936,22.8002,22.7936,22.7936,58900.0
2013-03-12 12:20:00,34.34,34.35,34.32,34.34,82900.0,22.7936,22.8002,22.7803,22.7936,82900.0
2013-03-12 12:25:00,34.34,34.35,34.32,34.34,95900.0,22.7936,22.8002,22.7803,22.7936,95900.0
2013-03-12 12:30:00,34.34,34.35,34.33,34.34,24400.0,22.7936,22.8002,22.7869,22.7936,24400.0
2013-03-12 12:35:00,34.34,34.35,34.33,34.34,20000.0,22.7936,22.8002,22.7869,22.7936,20000.0
2013-03-12 12:40:00,34.34,34.35,34.32,34.35,54200.0,22.7936,22.8002,22.7803,22.8002,54200.0
2013-03-12 12:45:00,34.34,34.35,34.31,34.35,69000.0,22.7936,22.8002,22.7736,22.8002,69000.0
2013-03-12 12:50:00,34.35,34.37,34.33,34.35,140300.0,22.8002,22.8135,22.7869,22.8002,140300.0
2013-03-12 12:55:00,34.36,34.37,34.33,34.33,58200.0,22.8068,22.8135,22.7869,22.7869,58200.0
2013-03-12 13:00:00,34.34,34.34,34.29,34.3,20000.0,22.7936,22.7936,22.7604,22.767,20000.0
2013-03-12 13:05:00,34.29,34.35,34.29,34.33,37800.0,22.7604,22.8002,22.7604,22.7869,37800.0
2013-03-12 13:10:00,34.33,34.35,34.31,34.34,84600.0,22.7869,22.8002,22.7736,22.7936,84600.0
2013-03-12 13:15:00,34.33,34.35,34.33,34.34,92000.0,22.7869,22.8002,22.7869,22.7936,92000.0
2013-03-12 13:20:00,34.35,34.35,34.33,34.35,27600.0,22.8002,22.8002,22.7869,22.8002,27600.0
2013-03-12 13:25:00,34.34,34.34,34.31,34.31,29000.0,22.7936,22.7936,22.7736,22.7736,29000.0
2013-03-12 13:30:00,34.31,34.32,34.3,34.32,23700.0,22.7736,22.7803,22.767,22.7803,23700.0
2013-03-12 13:35:00,34.32,34.32,34.31,34.31,27700.0,22.7803,22.7803,22.7736,22.7736,27700.0
2013-03-12 13:40:00,34.31,34.34,34.31,34.33,55400.0,22.7736,22.7936,22.7736,22.7869,55400.0
2013-03-12 13:45:00,34.33,34.34,34.29,34.3,48200.0,22.7869,22.7936,22.7604,22.767,48200.0
2013-03-12 13:50:00,34.3,34.3,34.28,34.28,31000.0,22.767,22.767,22.7537,22.7537,31000.0
2013-03-12 13:55:00,34.29,34.3,34.27,34.28,30900.0,22.7604,22.767,22.7471,22.7537,30900.0
2013-03-12 14:00:00,34.27,34.29,34.26,34.26,21200.0,22.7471,22.7604,22.7405,22.7405,21200.0
2013-03-12 14:05:00,34.26,34.27,34.24,34.26,36800.0,22.7405,22.7471,22.7272,22.7405,36800.0
2013-03-12 14:10:00,34.25,34.25,34.22,34.23,39900.0,22.7338,22.7338,22.7139,22.7205,39900.0
2013-03-12 14:15:00,34.23,34.25,34.22,34.24,37600.0,22.7205,22.7338,22.7139,22.7272,37600.0
2013-03-12 14:20:00,34.24,34.27,34.24,34.27,71500.0,22.7272,22.7471,22.7272,22.7471,71500.0
2013-03-12 14:25:00,34.27,34.28,34.25,34.27,27400.0,22.7471,22.7537,22.7338,22.7471,27400.0
2013-03-12 14:30:00,34.27,34.29,34.25,34.26,41100.0,22.7471,22.7604,22.7338,22.7405,41100.0
2013-03-12 14:35:00,34.26,34.27,34.25,34.25,17400.0,22.7405,22.7471,22.7338,22.7338,17400.0
2013-03-12 14:40:00,34.25,34.29,34.25,34.29,42600.0,22.7338,22.7604,22.7338,22.7604,42600.0
2013-03-12 14:45:00,34.29,34.3,34.27,34.28,28000.0,22.7604,22.767,22.7471,22.7537,28000.0
2013-03-12 14:50:00,34.29,34.3,34.27,34.27,21700.0,22.7604,22.767,22.7471,22.7471,21700.0
2013-03-12 14:55:00,34.27,34.28,34.25,34.25,35100.0,22.7471,22.7537,22.7338,22.7338,35100.0
2013-03-12 15:00:00,34.26,34.3,34.25,34.3,48100.0,22.7405,22.767,22.7338,22.767,48100.0
2013-03-12 15:05:00,34.3,34.3,34.27,34.28,58400.0,22.767,22.767,22.7471,22.7537,58400.0
2013-03-12 15:10:00,34.29,34.34,34.27,34.32,74000.0,22.7604,22.7936,22.7471,22.7803,74000.0
2013-03-12 15:15:00,34.32,34.36,34.32,34.36,59100.0,22.7803,22.8068,22.7803,22.8068,59100.0
2013-03-12 15:20:00,34.36,34.37,34.34,34.36,57900.0,22.8068,22.8135,22.7936,22.8068,57900.0
2013-03-12 15:25:00,34.36,34.37,34.32,34.34,118200.0,22.8068,22.8135,22.7803,22.7936,118200.0
2013-03-12 15:30:00,34.34,34.35,34.31,34.31,53500.0,22.7936,22.8002,22.7736,22.7736,53500.0
2013-03-12 15:35:00,34.31,34.37,34.31,34.34,134200.0,22.7736,22.8135,22.7736,22.7936,134200.0
2013-03-12 15:40:00,34.34,34.36,34.33,34.34,130200.0,22.7936,22.8068,22.7869,22.7936,130200.0
2013-03-12 15:45:00,34.34,34.35,34.32,34.32,84800.0,22.7936,22.8002,22.7803,22.7803,84800.0
2013-03-12 15:50:00,34.32,34.33,34.31,34.33,152700.0,22.7803,22.7869,22.7736,22.7869,152700.0
2013-03-12 15:55:00,34.32,34.37,34.32,34.36,444000.0,22.7803,22.8135,22.7803,22.8068,444000.0
2013-03-13 09:30:00,34.31,34.31,34.22,34.23,138400.0,22.7736,22.7736,22.7139,22.7205,138400.0
2013-03-13 09:35:00,34.24,34.28,34.22,34.22,157200.0,22.7272,22.7537,22.7139,22.7139,157200.0
2013-03-13 09:40:00,34.22,34.23,34.08,34.18,153800.0,22.7139,22.7205,22.621,22.6874,153800.0
2013-03-13 09:45:00,34.18,34.21,34.12,34.19,79800.0,22.6874,22.7073,22.6475,22.694,79800.0
2013-03-13 09:50:00,34.19,34.2,34.14,34.17,66400.0,22.694,22.7006,22.6608,22.6807,66400.0
2013-03-13 09:55:00,34.18,34.22,34.17,34.2,63400.0,22.6874,22.7139,22.6807,22.7006,63400.0
2013-03-13 10:00:00,34.2,34.21,34.15,34.16,82200.0,22.7006,22.7073,22.6674,22.6741,82200.0
2013-03-13 10:05:00,34.16,34.2,34.1,34.12,538700.0,22.6741,22.7006,22.6343,22.6475,538700.0
2013-03-13 10:10:00,34.12,34.18,34.11,34.16,56800.0,22.6475,22.6874,22.6409,22.6741,56800.0
2013-03-13 10:15:00,34.17,34.21,34.17,34.19,81100.0,22.6807,22.7073,22.6807,22.694,81100.0
2013-03-13 10:20:00,34.17,34.21,34.15,34.2,47900.0,22.6807,22.7073,22.6674,22.7006,47900.0
2013-03-13 10:25:00,34.21,34.21,34.14,34.16,37100.0,22.7073,22.7073,22.6608,22.6741,37100.0
2013-03-13 10:30:00,34.15,34.17,34.13,34.13,81300.0,22.6674,22.6807,22.6542,22.6542,81300.0
2013-03-13 10:35:00,34.13,34.19,34.13,34.19,88700.0,22.6542,22.694,22.6542,22.694,88700.0
2013-03-13 10:40:00,34.18,34.19,34.14,34.16,54000.0,22.6874,22.694,22.6608,22.6741,54000.0
2013-03-13 10:45:00,34.16,34.16,34.12,34.12,74200.0,22.6741,22.6741,22.6475,22.6475,74200.0
2013-03-13 10:50:00,34.13,34.13,34.11,34.13,40900.0,22.6542,22.6542,22.6409,22.6542,40900.0
2013-03-13 10:55:00,34.13,34.13,34.11,34.11,66400.0,22.6542,22.6542,22.6409,22.6409,66400.0
2013-03-13 11:00:00,34.12,34.14,34.1,34.11,119100.0,22.6475,22.6608,22.6343,22.6409,119100.0
2013-03-13 11:05:00,34.12,34.16,34.12,34.16,145600.0,22.6475,22.6741,22.6475,22.6741,145600.0
2013-03-13 11:10:00,34.16,34.22,34.15,34.19,175500.0,22.6741,22.7139,22.6674,22.694,175500.0
2013-03-13 11:15:00,34.19,34.22,34.19,34.21,68600.0,22.694,22.7139,22.694,22.7073,68600.0
2013-03-13 11:20:00,34.21,34.26,34.2,34.26,106200.0,22.7073,22.7405,22.7006,22.7405,106200.0
2013-03-13 11:25:00,34.26,34.26,34.21,34.21,77500.0,22.7405,22.7405,22.7073,22.7073,77500.0
2013-03-13 11:30:00,34.21,34.22,34.17,34.18,51600.0,22.7073,22.7139,22.6807,22.6874,51600.0
2013-03-13 11:35:00,34.19,34.2,34.18,34.2,41800.0,22.694,22.7006,22.6874,22.7006,41800.0
2013-03-13 11:40:00,34.2,34.2,34.18,34.19,17300.0,22.7006,22.7006,22.6874,22.694,17300.0
2013-03-13 11:45:00,34.19,34.19,34.17,34.17,51200.0,22.694,22.694,22.6807,22.6807,51200.0
2013-03-13 11:50:00,34.17,34.19,34.17,34.18,39000.0,22.6807,22.694,22.6807,22.6874,39000.0
2013-03-13 11:55:00,34.17,34.18,34.15,34.16,41900.0,22.6807,22.6874,22.6674,22.6741,41900.0
2013-03-13 12:00:00,34.17,34.18,34.16,34.17,20000.0,22.6807,22.6874,22.6741,22.6807,20000.0
2013-03-13 12:05:00,34.18,34.19,34.16,34.17,60400.0,22.6874,22.694,22.6741,22.6807,60400.0
2013-03-13 12:10:00,34.18,34.19,34.17,34.18,33400.0,22.6874,22.694,22.6807,22.6874,33400.0
2013-03-13 12:15:00,34.19,34.2,34.18,34.19,63900.0,22.694,22.7006,22.6874,22.694,63900.0
2013-03-13 12:20:00,34.18,34.19,34.17,34.17,47400.0,22.6874,22.694,22.6807,22.6807,47400.0
2013-03-13 12:25:00,34.17,34.19,34.17,34.19,48100.0,22.6807,22.694,22.6807,22.694,48100.0
2013-03-13 12:30:00,34.19,34.19,34.16,34.18,91200.0,22.694,22.694,22.6741,22.6874,91200.0
2013-03-13 12:35:00,34.18,34.2,34.17,34.2,82200.0,22.6874,22.7006,22.6807,22.7006,82200.0
2013-03-13 12:40:00,34.2,34.21,34.19,34.19,43400.0,22.7006,22.7073,22.694,22.694,43400.0
2013-03-13 12:45:00,34.2,34.2,34.18,34.19,36900.0,22.7006,22.7006,22.6874,22.694,36900.0
2013-03-13 12:50:00,34.18,34.19,34.17,34.17,20300.0,22.6874,22.694,22.6807,22.6807,20300.0
2013-03-13 12:55:00,34.17,34.18,34.16,34.16,45700.0,22.6807,22.6874,22.6741,22.6741,45700.0
2013-03-13 13:00:00,34.17,34.21,34.16,34.17,103900.0,22.6807,22.7073,22.6741,22.6807,103900.0
2013-03-13 13:05:00,34.18,34.22,34.18,34.19,38700.0,22.6874,22.7139,22.6874,22.694,38700.0
2013-03-13 13:10:00,34.19,34.2,34.15,34.17,141200.0,22.694,22.7006,22.6674,22.6807,141200.0
2013-03-13 13:15:00,34.16,34.2,34.16,34.19,44500.0,22.6741,22.7006,22.6741,22.694,44500.0
2013-03-13 13:20:00,34.19,34.21,34.19,34.2,29300.0,22.694,22.7073,22.694,22.7006,29300.0
2013-03-13 13:25:00,34.2,34.23,34.19,34.22,32600.0,22.7006,22.7205,22.694,22.7139,32600.0
2013-03-13 13:30:00,34.22,34.23,34.2,34.2,26000.0,22.7139,22.7205,22.7006,22.7006,26000.0
2013-03-13 13:35:00,34.21,34.22,34.21,34.22,14800.0,22.7073,22.7139,22.7073,22.7139,14800.0
2013-03-13 13:40:00,34.22,34.22,34.2,34.21,47400.0,22.7139,22.7139,22.7006,22.7073,47400.0
2013-03-13 13:45:00,34.21,34.22,34.2,34.21,38400.0,22.7073,22.7139,22.7006,22.7073,38400.0
2013-03-13 13:50:00,34.22,34.22,34.19,34.19,44700.0,22.7139,22.7139,22.694,22.694,44700.0
2013-03-13 13:55:00,34.19,34.2,34.19,34.19,19800.0,22.694,22.7006,22.694,22.694,19800.0
2013-03-13 14:00:00,34.19,34.2,34.17,34.17,39800.0,22.694,22.7006,22.6807,22.6807,39800.0
2013-03-13 14:05:00,34.18,34.22,34.17,34.21,98000.0,22.6874,22.7139,22.6807,22.7073,98000.0
2013-03-13 14:10:00,34.21,34.22,34.2,34.22,42500.0,22.7073,22.7139,22.7006,22.7139,42500.0
2013-03-13 14:15:00,34.22,34.22,34.19,34.19,40700.0,22.7139,22.7139,22.694,22.694,40700.0
2013-03-13 14:20:00,34.19,34.2,34.15,34.16,99000.0,22.694,22.7006,22.6674,22.6741,99000.0
2013-03-13 14:25:00,34.16,34.21,34.16,34.2,162200.0,22.6741,22.7073,22.6741,22.7006,162200.0
2013-03-13 14:30:00,34.2,34.22,34.2,34.21,40200.0,22.7006,22.7139,22.7006,22.7073,40200.0
2013-03-13 14:35:00,34.21,34.21,34.17,34.17,62300.0,22.7073,22.7073,22.6807,22.6807,62300.0
2013-03-13 14:40:00,34.17,34.18,34.15,34.16,130600.0,22.6807,22.6874,22.6674,22.6741,130600.0
2013-03-13 14:45:00,34.16,34.18,34.15,34.18,40200.0,22.6741,22.6874,22.6674,22.6874,40200.0
2013-03-13 14:50:00,34.17,34.2,34.17,34.19,63200.0,22.6807,22.7006,22.6807,22.694,63200.0
2013-03-13 14:55:00,34.19,34.19,34.18,34.19,32700.0,22.694,22.694,22.6874,22.694,32700.0
2013-03-13 15:00:00,34.19,34.21,34.18,34.18,87700.0,22.694,22.7073,22.6874,22.6874,87700.0
2013-03-13 15:05:00,34.18,34.19,34.15,34.16,111100.0,22.6874,22.694,22.6674,22.6741,111100.0
2013-03-13 15:10:00,34.16,34.18,34.15,34.16,72800.0,22.6741,22.6874,22.6674,22.6741,72800.0
2013-03-13 15:15:00,34.16,34.2,34.15,34.18,130000.0,22.6741,22.7006,22.6674,22.6874,130000.0
2013-03-13 15:20:00,34.18,34.2,34.17,34.19,80100.0,22.6874,22.7006,22.6807,22.694,80100.0
2013-03-13 15:25:00,34.19,34.2,34.18,34.2,46100.0,22.694,22.7006,22.6874,22.7006,46100.0
2013-03-13 15:30:00,34.2,34.25,34.19,34.25,203000.0,22.7006,22.7338,22.694,22.7338,203000.0
2013-03-13 15:35:00,34.25,34.26,34.22,34.22,109300.0,22.7338,22.7405,22.7139,22.7139,109300.0
2013-03-13 15:40:00,34.23,34.23,34.2,34.23,140000.0,22.7205,22.7205,22.7006,22.7205,140000.0
2013-03-13 15:45:00,34.23,34.25,34.22,34.25,115800.0,22.7205,22.7338,22.7139,22.7338,115800.0
2013-03-13 15:50:00,34.25,34.25,34.19,34.21,399200.0,22.7338,22.7338,22.694,22.7073,399200.0
2013-03-13 15:55:00,34.21,34.22,34.2,34.21,334000.0,22.7073,22.7139,22.7006,22.7073,334000.0
2013-03-14 09:30:00,34.31,34.35,34.12,34.21,167100.0,22.7736,22.8002,22.6475,22.7073,167100.0
2013-03-14 09:35:00,34.22,34.33,34.2,34.29,197900.0,22.7139,22.7869,22.7006,22.7604,197900.0
2013-03-14 09:40:00,34.29,34.33,34.26,34.27,262200.0,22.7604,22.7869,22.7405,22.7471,262200.0
2013-03-14 09:45:00,34.26,34.28,34.18,34.18,172200.0,22.7405,22.7537,22.6874,22.6874,172200.0
2013-03-14 09:50:00,34.18,34.25,34.15,34.16,179800.0,22.6874,22.7338,22.6674,22.6741,179800.0
2013-03-14 09:55:00,34.15,34.16,34.09,34.09,305400.0,22.6674,22.6741,22.6276,22.6276,305400.0
2013-03-14 10:00:00,34.09,34.1,34.07,34.08,389100.0,22.6276,22.6343,22.6143,22.621,389100.0
2013-03-14 10:05:00,34.08,34.08,34.01,34.02,211000.0,22.621,22.621,22.5745,22.5812,211000.0
2013-03-14 10:10:00,34.02,34.03,34.0,34.02,293900.0,22.5812,22.5878,22.5679,22.5812,293900.0
2013-03-14 10:15:00,34.02,34.03,33.99,34.0,201400.0,22.5812,22.5878,22.5612,22.5679,201400.0
2013-03-14 10:20:00,34.0,34.01,33.96,34.0,152200.0,22.5679,22.5745,22.5413,22.5679,152200.0
2013-03-14 10:25:00,34.0,34.0,33.99,33.99,51700.0,22.5679,22.5679,22.5612,22.5612,51700.0
2013-03-14 10:30:00,34.0,34.0,33.95,33.95,151300.0,22.5679,22.5679,22.5347,22.5347,151300.0
2013-03-14 10:35:00,33.95,34.03,33.95,34.02,235100.0,22.5347,22.5878,22.5347,22.5812,235100.0
2013-03-14 10:40:00,34.02,34.09,34.02,34.07,119700.0,22.5812,22.6276,22.5812,22.6143,119700.0
2013-03-14 10:45:00,34.07,34.07,34.03,34.07,66100.0,22.6143,22.6143,22.5878,22.6143,66100.0
2013-03-14 10:50:00,34.08,34.08,34.05,34.06,24900.0,22.621,22.621,22.6011,22.6077,24900.0
2013-03-14 10:55:00,34.05,34.09,34.04,34.09,61600.0,22.6011,22.6276,22.5944,22.6276,61600.0
2013-03-14 11:00:00,34.09,34.09,34.07,34.07,75600.0,22.6276,22.6276,22.6143,22.6143,75600.0
2013-03-14 11:05:00,34.08,34.08,34.06,34.06,27800.0,22.621,22.621,22.6077,22.6077,27800.0
2013-03-14 11:10:00,34.06,34.07,34.01,34.02,165300.0,22.6077,22.6143,22.5745,22.5812,165300.0
2013-03-14 11:15:00,34.02,34.03,34.0,34.02,151800.0,22.5812,22.5878,22.5679,22.5812,151800.0
2013-03-14 11:20:00,34.02,34.05,34.02,34.04,85500.0,22.5812,22.6011,22.5812,22.5944,85500.0
2013-03-14 11:25:00,34.05,34.05,34.04,34.05,18700.0,22.6011,22.6011,22.5944,22.6011,18700.0
2013-03-14 11:30:00,34.04,34.05,34.01,34.03,296600.0,22.5944,22.6011,22.5745,22.5878,296600.0
2013-03-14 11:35:00,34.03,34.03,34.02,34.02,22200.0,22.5878,22.5878,22.5812,22.5812,22200.0
2013-03-14 11:40:00,34.03,34.03,33.99,34.0,86100.0,22.5878,22.5878,22.5612,22.5679,86100.0
2013-03-14 11:45:00,34.0,34.01,33.99,34.0,136100.0,22.5679,22.5745,22.5612,22.5679,136100.0
2013-03-14 11:50:00,34.0,34.0,33.98,33.98,46500.0,22.5679,22.5679,22.5546,22.5546,46500.0
2013-03-14 11:55:00,33.98,34.0,33.97,33.98,44800.0,22.5546,22.5679,22.548,22.5546,44800.0
2013-03-14 12:00:00,33.98,33.98,33.97,33.98,36000.0,22.5546,22.5546,22.548,22.5546,36000.0
2013-03-14 12:05:00,33.97,33.98,33.97,33.98,39700.0,22.548,22.5546,22.548,22.5546,39700.0
2013-03-14 12:10:00,33.98,34.0,33.97,34.0,148500.0,22.5546,22.5679,22.548,22.5679,148500.0
2013-03-14 12:15:00,33.99,34.0,33.98,33.99,53600.0,22.5612,22.5679,22.5546,22.5612,53600.0
2013-03-14 12:20:00,33.99,33.99,33.95,33.95,133000.0,22.5612,22.5612,22.5347,22.5347,133000.0
2013-03-14 12:25:00,33.95,33.98,33.93,33.97,190200.0,22.5347,22.5546,22.5214,22.548,190200.0
2013-03-14 12:30:00,33.96,33.98,33.95,33.95,116800.0,22.5413,22.5546,22.5347,22.5347,116800.0
2013-03-14 12:35:00,33.95,33.97,33.95,33.95,63300.0,22.5347,22.548,22.5347,22.5347,63300.0
2013-03-14 12:40:00,33.95,33.96,33.91,33.93,138300.0,22.5347,22.5413,22.5081,22.5214,138300.0
2013-03-14 12:45:00,33.93,33.94,33.91,33.91,37700.0,22.5214,22.5281,22.5081,22.5081,37700.0
2013-03-14 12:50:00,33.92,33.93,33.89,33.89,93000.0,22.5148,22.5214,22.4949,22.4949,93000.0
2013-03-14 12:55:00,33.9,33.91,33.89,33.91,32900.0,22.5015,22.5081,22.4949,22.5081,32900.0
2013-03-14 13:00:00,33.91,33.92,33.9,33.9,152900.0,22.5081,22.5148,22.5015,22.5015,152900.0
2013-03-14 13:05:00,33.9,33.91,33.88,33.9,114100.0,22.5015,22.5081,22.4882,22.5015,114100.0
2013-03-14 13:10:00,33.9,33.91,33.88,33.9,98500.0,22.5015,22.5081,22.4882,22.5015,98500.0
2013-03-14 13:15:00,33.9,33.91,33.87,33.89,128500.0,22.5015,22.5081,22.4816,22.4949,128500.0
2013-03-14 13:20:00,33.9,33.94,33.89,33.93,106700.0,22.5015,22.5281,22.4949,22.5214,106700.0
2013-03-14 13:25:00,33.93,33.95,33.92,33.94,147800.0,22.5214,22.5347,22.5148,22.5281,147800.0
2013-03-14 13:30:00,33.94,33.94,33.91,33.92,159400.0,22.5281,22.5281,22.5081,22.5148,159400.0
2013-03-14 13:35:00,33.91,33.94,33.9,33.93,241000.0,22.5081,22.5281,22.5015,22.5214,241000.0
2013-03-14 13:40:00,33.92,33.93,33.92,33.92,30800.0,22.5148,22.5214,22.5148,22.5148,30800.0
2013-03-14 13:45:00,33.93,33.95,33.93,33.95,105300.0,22.5214,22.5347,22.5214,22.5347,105300.0
2013-03-14 13:50:00,33.95,33.96,33.93,33.94,157600.0,22.5347,22.5413,22.5214,22.5281,157600.0
2013-03-14 13:55:00,33.94,33.95,33.92,33.94,58100.0,22.5281,22.5347,22.5148,22.5281,58100.0
2013-03-14 14:00:00,33.94,33.95,33.93,33.95,41000.0,22.5281,22.5347,22.5214,22.5347,41000.0
2013-03-14 14:05:00,33.95,33.96,33.94,33.95,69100.0,22.5347,22.5413,22.5281,22.5347,69100.0
2013-03-14 14:10:00,33.95,33.96,33.94,33.95,128100.0,22.5347,22.5413,22.5281,22.5347,128100.0
2013-03-14 14:15:00,33.95,33.98,33.93,33.96,148800.0,22.5347,22.5546,22.5214,22.5413,148800.0
2013-03-14 14:20:00,33.97,33.98,33.95,33.97,96800.0,22.548,22.5546,22.5347,22.548,96800.0
2013-03-14 14:25:00,33.97,33.97,33.95,33.95,91400.0,22.548,22.548,22.5347,22.5347,91400.0
2013-03-14 14:30:00,33.95,33.96,33.94,33.95,71300.0,22.5347,22.5413,22.5281,22.5347,71300.0
2013-03-14 14:35:00,33.95,33.95,33.94,33.95,50600.0,22.5347,22.5347,22.5281,22.5347,50600.0
2013-03-14 14:40:00,33.95,33.95,33.93,33.93,68400.0,22.5347,22.5347,22.5214,22.5214,68400.0
2013-03-14 14:45:00,33.94,33.95,33.91,33.91,126600.0,22.5281,22.5347,22.5081,22.5081,126600.0
2013-03-14 14:50:00,33.91,33.92,33.9,33.91,197900.0,22.5081,22.5148,22.5015,22.5081,197900.0
2013-03-14 14:55:00,33.91,33.93,33.9,33.93,167700.0,22.5081,22.5214,22.5015,22.5214,167700.0
2013-03-14 15:00:00,33.93,33.95,33.91,33.95,115200.0,22.5214,22.5347,22.5081,22.5347,115200.0
2013-03-14 15:05:00,33.95,33.98,33.94,33.95,141400.0,22.5347,22.5546,22.5281,22.5347,141400.0
2013-03-14 15:10:00,33.95,33.95,33.93,33.95,69600.0,22.5347,22.5347,22.5214,22.5347,69600.0
2013-03-14 15:15:00,33.95,33.95,33.93,33.94,200500.0,22.5347,22.5347,22.5214,22.5281,200500.0
2013-03-14 15:20:00,33.94,33.95,33.93,33.94,130300.0,22.5281,22.5347,22.5214,22.5281,130300.0
2013-03-14 15:25:00,33.94,33.95,33.92,33.93,150600.0,22.5281,22.5347,22.5148,22.5214,150600.0
2013-03-14 15:30:00,33.93,33.95,33.91,33.95,146200.0,22.5214,22.5347,22.5081,22.5347,146200.0
2013-03-14 15:35:00,33.95,34.0,33.95,34.0,94000.0,22.5347,22.5679,22.5347,22.5679,94000.0
2013-03-14 15:40:00,34.0,34.07,33.99,34.07,335900.0,22.5679,22.6143,22.5612,22.6143,335900.0
2013-03-14 15:45:00,34.06,34.08,33.99,33.99,388300.0,22.6077,22.621,22.5612,22.5612,388300.0
2013-03-14 15:50:00,34.0,34.07,34.0,34.07,363200.0,22.5679,22.6143,22.5679,22.6143,363200.0
2013-03-14 15:55:00,34.06,34.09,34.01,34.06,810800.0,22.6077,22.6276,22.5745,22.6077,810800.0
2013-03-15 09:30:00,33.83,34.01,33.81,33.92,2595200.0,22.455,22.5745,22.4418,22.5148,2595200.0
2013-03-15 09:35:00,33.92,34.03,33.88,33.93,218400.0,22.5148,22.5878,22.4882,22.5214,218400.0
2013-03-15 09:40:00,33.92,34.06,33.92,34.04,137100.0,22.5148,22.6077,22.5148,22.5944,137100.0
2013-03-15 09:45:00,34.04,34.15,34.04,34.15,317600.0,22.5944,22.6674,22.5944,22.6674,317600.0
2013-03-15 09:50:00,34.15,34.22,34.1,34.11,173200.0,22.6674,22.7139,22.6343,22.6409,173200.0
2013-03-15 09:55:00,34.11,34.12,33.98,34.03,353100.0,22.6409,22.6475,22.5546,22.5878,353100.0
2013-03-15 10:00:00,34.03,34.1,34.01,34.08,245000.0,22.5878,22.6343,22.5745,22.621,245000.0
2013-03-15 10:05:00,34.08,34.13,34.07,34.13,77900.0,22.621,22.6542,22.6143,22.6542,77900.0
2013-03-15 10:10:00,34.12,34.15,34.12,34.12,93400.0,22.6475,22.6674,22.6475,22.6475,93400.0
2013-03-15 10:15:00,34.12,34.15,34.1,34.15,91700.0,22.6475,22.6674,22.6343,22.6674,91700.0
2013-03-15 10:20:00,34.15,34.22,34.14,34.19,296000.0,22.6674,22.7139,22.6608,22.694,296000.0
2013-03-15 10:25:00,34.19,34.3,34.19,34.23,358400.0,22.694,22.767,22.694,22.7205,358400.0
2013-03-15 10:30:00,34.23,34.24,34.2,34.22,152100.0,22.7205,22.7272,22.7006,22.7139,152100.0
2013-03-15 10:35:00,34.22,34.25,34.21,34.24,75200.0,22.7139,22.7338,22.7073,22.7272,75200.0
2013-03-15 10:40:00,34.24,34.29,34.23,34.24,123100.0,22.7272,22.7604,22.7205,22.7272,123100.0
2013-03-15 10:45:00,34.24,34.29,34.23,34.29,79000.0,22.7272,22.7604,22.7205,22.7604,79000.0
2013-03-15 10:50:00,34.29,34.29,34.21,34.23,118000.0,22.7604,22.7604,22.7073,22.7205,118000.0
2013-03-15 10:55:00,34.23,34.25,34.21,34.23,67600.0,22.7205,22.7338,22.7073,22.7205,67600.0
2013-03-15 11:00:00,34.23,34.28,34.22,34.28,152500.0,22.7205,22.7537,22.7139,22.7537,152500.0
2013-03-15 11:05:00,34.27,34.29,34.26,34.26,123400.0,22.7471,22.7604,22.7405,22.7405,123400.0
2013-03-15 11:10:00,34.26,34.28,34.25,34.28,107300.0,22.7405,22.7537,22.7338,22.7537,107300.0
2013-03-15 11:15:00,34.28,34.3,34.27,34.27,80500.0,22.7537,22.767,22.7471,22.7471,80500.0
2013-03-15 11:20:00,34.27,34.28,34.22,34.22,161200.0,22.7471,22.7537,22.7139,22.7139,161200.0
2013-03-15 11:25:00,34.23,34.23,34.19,34.2,60000.0,22.7205,22.7205,22.694,22.7006,60000.0
2013-03-15 11:30:00,34.2,34.22,34.19,34.22,54900.0,22.7006,22.7139,22.694,22.7139,54900.0
2013-03-15 11:35:00,34.22,34.22,34.19,34.19,70600.0,22.7139,22.7139,22.694,22.694,70600.0
2013-03-15 11:40:00,34.19,34.2,34.17,34.17,59400.0,22.694,22.7006,22.6807,22.6807,59400.0
2013-03-15 11:45:00,34.18,34.18,34.16,34.16,40300.0,22.6874,22.6874,22.6741,22.6741,40300.0
2013-03-15 11:50:00,34.16,34.17,34.15,34.15,21800.0,22.6741,22.6807,22.6674,22.6674,21800.0
2013-03-15 11:55:00,34.16,34.21,34.15,34.21,68400.0,22.6741,22.7073,22.6674,22.7073,68400.0
2013-03-15 12:00:00,34.2,34.21,34.18,34.19,44000.0,22.7006,22.7073,22.6874,22.694,44000.0
2013-03-15 12:05:00,34.2,34.23,34.19,34.23,34400.0,22.7006,22.7205,22.694,22.7205,34400.0
2013-03-15 12:10:00,34.23,34.25,34.22,34.24,43400.0,22.7205,22.7338,22.7139,22.7272,43400.0
2013-03-15 12:15:00,34.25,34.26,34.24,34.26,91700.0,22.7338,22.7405,22.7272,22.7405,91700.0
2013-03-15 12:20:00,34.26,34.28,34.25,34.28,28200.0,22.7405,22.7537,22.7338,22.7537,28200.0
2013-03-15 12:25:00,34.27,34.29,34.25,34.26,64700.0,22.7471,22.7604,22.7338,22.7405,64700.0
2013-03-15 12:30:00,34.25,34.25,34.23,34.25,43500.0,22.7338,22.7338,22.7205,22.7338,43500.0
2013-03-15 12:35:00,34.25,34.27,34.25,34.27,31200.0,22.7338,22.7471,22.7338,22.7471,31200.0
2013-03-15 12:40:00,34.27,34.29,34.27,34.29,39200.0,22.7471,22.7604,22.7471,22.7604,39200.0
2013-03-15 12:45:00,34.29,34.29,34.25,34.28,100200.0,22.7604,22.7604,22.7338,22.7537,100200.0
2013-03-15 12:50:00,34.27,34.29,34.25,34.25,65400.0,22.7471,22.7604,22.7338,22.7338,65400.0
2013-03-15 12:55:00,34.25,34.27,34.25,34.27,23000.0,22.7338,22.7471,22.7338,22.7471,23000.0
2013-03-15 13:00:00,34.27,34.28,34.24,34.24,45700.0,22.7471,22.7537,22.7272,22.7272,45700.0
2013-03-15 13:05:00,34.25,34.25,34.22,34.22,45400.0,22.7338,22.7338,22.7139,22.7139,45400.0
2013-03-15 13:10:00,34.22,34.23,34.22,34.22,57800.0,22.7139,22.7205,22.7139,22.7139,57800.0
2013-03-15 13:15:00,34.23,34.23,34.2,34.2,50500.0,22.7205,22.7205,22.7006,22.7006,50500.0
2013-03-15 13:20:00,34.2,34.22,34.2,34.21,96200.0,22.7006,22.7139,22.7006,22.7073,96200.0
2013-03-15 13:25:00,34.22,34.22,34.19,34.19,85000.0,22.7139,22.7139,22.694,22.694,85000.0
2013-03-15 13:30:00,34.19,34.21,34.19,34.2,166300.0,22.694,22.7073,22.694,22.7006,166300.0
2013-03-15 13:35:00,34.21,34.22,34.2,34.22,24100.0,22.7073,22.7139,22.7006,22.7139,24100.0
2013-03-15 13:40:00,34.22,34.25,34.22,34.23,120200.0,22.7139,22.7338,22.7139,22.7205,120200.0
2013-03-15 13:45:00,34.22,34.23,34.21,34.22,36600.0,22.7139,22.7205,22.7073,22.7139,36600.0
2013-03-15 13:50:00,34.22,34.23,34.21,34.23,33500.0,22.7139,22.7205,22.7073,22.7205,33500.0
2013-03-15 13:55:00,34.22,34.23,34.22,34.23,26200.0,22.7139,22.7205,22.7139,22.7205,26200.0
2013-03-15 14:00:00,34.22,34.23,34.22,34.23,59900.0,22.7139,22.7205,22.7139,22.7205,59900.0
2013-03-15 14:05:00,34.23,34.24,34.22,34.23,69800.0,22.7205,22.7272,22.7139,22.7205,69800.0
2013-03-15 14:10:00,34.22,34.26,34.22,34.26,78600.0,22.7139,22.7405,22.7139,22.7405,78600.0
2013-03-15 14:15:00,34.25,34.26,34.24,34.24,94600.0,22.7338,22.7405,22.7272,22.7272,94600.0
2013-03-15 14:20:00,34.23,34.24,34.2,34.21,57000.0,22.7205,22.7272,22.7006,22.7073,57000.0
2013-03-15 14:25:00,34.2,34.21,34.15,34.17,180600.0,22.7006,22.7073,22.6674,22.6807,180600.0
2013-03-15 14:30:00,34.17,34.18,34.14,34.14,79600.0,22.6807,22.6874,22.6608,22.6608,79600.0
2013-03-15 14:35:00,34.14,34.15,34.11,34.14,143600.0,22.6608,22.6674,22.6409,22.6608,143600.0
2013-03-15 14:40:00,34.14,34.16,34.13,34.16,160400.0,22.6608,22.6741,22.6542,22.6741,160400.0
2013-03-15 14:45:00,34.16,34.16,34.02,34.06,318800.0,22.6741,22.6741,22.5812,22.6077,318800.0
2013-03-15 14:50:00,34.06,34.1,34.05,34.08,130500.0,22.6077,22.6343,22.6011,22.621,130500.0
2013-03-15 14:55:00,34.09,34.12,34.09,34.09,181600.0,22.6276,22.6475,22.6276,22.6276,181600.0
2013-03-15 15:00:00,34.09,34.11,34.09,34.09,203500.0,22.6276,22.6409,22.6276,22.6276,203500.0
2013-03-15 15:05:00,34.09,34.12,34.09,34.1,116200.0,22.6276,22.6475,22.6276,22.6343,116200.0
2013-03-15 15:10:00,34.1,34.11,34.1,34.1,42800.0,22.6343,22.6409,22.6343,22.6343,42800.0
2013-03-15 15:15:00,34.11,34.11,34.1,34.11,106500.0,22.6409,22.6409,22.6343,22.6409,106500.0
2013-03-15 15:20:00,34.11,34.11,34.08,34.08,190900.0,22.6409,22.6409,22.621,22.621,190900.0
2013-03-15 15:25:00,34.08,34.1,34.05,34.08,231900.0,22.621,22.6343,22.6011,22.621,231900.0
2013-03-15 15:30:00,34.08,34.12,34.08,34.12,97300.0,22.621,22.6475,22.621,22.6475,97300.0
2013-03-15 15:35:00,34.12,34.17,34.11,34.16,399900.0,22.6475,22.6807,22.6409,22.6741,399900.0
2013-03-15 15:40:00,34.15,34.23,34.14,34.23,369300.0,22.6674,22.7205,22.6608,22.7205,369300.0
2013-03-15 15:45:00,34.23,34.26,34.22,34.26,338400.0,22.7205,22.7405,22.7139,22.7405,338400.0
2013-03-15 15:50:00,34.25,34.27,34.21,34.27,426600.0,22.7338,22.7471,22.7073,22.7471,426600.0
2013-03-15 15:55:00,34.27,34.29,34.22,34.23,777400.0,22.7471,22.7604,22.7139,22.7205,777400.0
2013-03-18 09:30:00,33.92,34.03,33.8,34.0,217100.0,22.5148,22.5878,22.4351,22.5679,217100.0
2013-03-18 09:35:00,34.0,34.04,33.95,34.04,148600.0,22.5679,22.5944,22.5347,22.5944,148600.0
2013-03-18 09:40:00,34.03,34.05,33.99,34.03,98800.0,22.5878,22.6011,22.5612,22.5878,98800.0
2013-03-18 09:45:00,34.03,34.05,33.98,34.05,58100.0,22.5878,22.6011,22.5546,22.6011,58100.0
2013-03-18 09:50:00,34.05,34.05,34.0,34.04,71700.0,22.6011,22.6011,22.5679,22.5944,71700.0
2013-03-18 09:55:00,34.03,34.05,34.02,34.02,50400.0,22.5878,22.6011,22.5812,22.5812,50400.0
2013-03-18 10:00:00,34.02,34.02,33.97,33.97,117900.0,22.5812,22.5812,22.548,22.548,117900.0
2013-03-18 10:05:00,33.97,34.01,33.96,33.98,128200.0,22.548,22.5745,22.5413,22.5546,128200.0
2013-03-18 10:10:00,33.98,34.02,33.98,34.01,79100.0,22.5546,22.5812,22.5546,22.5745,79100.0
2013-03-18 10:15:00,34.0,34.04,33.98,34.04,119900.0,22.5679,22.5944,22.5546,22.5944,119900.0
2013-03-18 10:20:00,34.03,34.05,34.01,34.02,119800.0,22.5878,22.6011,22.5745,22.5812,119800.0
2013-03-18 10:25:00,34.02,34.07,34.02,34.04,49100.0,22.5812,22.6143,22.5812,22.5944,49100.0
2013-03-18 10:30:00,34.04,34.07,34.02,34.06,77700.0,22.5944,22.6143,22.5812,22.6077,77700.0
2013-03-18 10:35:00,34.05,34.08,34.03,34.05,66600.0,22.6011,22.621,22.5878,22.6011,66600.0
2013-03-18 10:40:00,34.05,34.09,34.02,34.08,114700.0,22.6011,22.6276,22.5812,22.621,114700.0
2013-03-18 10:45:00,34.09,34.1,34.05,34.1,46600.0,22.6276,22.6343,22.6011,22.6343,46600.0
2013-03-18 10:50:00,34.09,34.11,34.05,34.08,78400.0,22.6276,22.6409,22.6011,22.621,78400.0
2013-03-18 10:55:00,34.06,34.09,34.03,34.03,66400.0,22.6077,22.6276,22.5878,22.5878,66400.0
2013-03-18 11:00:00,34.03,34.08,34.03,34.08,43100.0,22.5878,22.621,22.5878,22.621,43100.0
2013-03-18 11:05:00,34.08,34.09,34.05,34.08,94800.0,22.621,22.6276,22.6011,22.621,94800.0
2013-03-18 11:10:00,34.09,34.13,34.08,34.12,90700.0,22.6276,22.6542,22.621,22.6475,90700.0
2013-03-18 11:15:00,34.12,34.13,34.1,34.11,79600.0,22.6475,22.6542,22.6343,22.6409,79600.0
2013-03-18 11:20:00,34.12,34.12,34.09,34.11,147300.0,22.6475,22.6475,22.6276,22.6409,147300.0
2013-03-18 11:25:00,34.11,34.12,34.09,34.09,53800.0,22.6409,22.6475,22.6276,22.6276,53800.0
2013-03-18 11:30:00,34.08,34.08,34.04,34.04,82900.0,22.621,22.621,22.5944,22.5944,82900.0
2013-03-18 11:35:00,34.04,34.08,34.04,34.07,49000.0,22.5944,22.621,22.5944,22.6143,49000.0
2013-03-18 11:40:00,34.08,34.08,34.06,34.07,30300.0,22.621,22.621,22.6077,22.6143,30300.0
2013-03-18 11:45:00,34.07,34.09,34.06,34.09,31300.0,22.6143,22.6276,22.6077,22.6276,31300.0
2013-03-18 11:50:00,34.09,34.11,34.08,34.1,49400.0,22.6276,22.6409,22.621,22.6343,49400.0
2013-03-18 11:55:00,34.11,34.13,34.08,34.13,98800.0,22.6409,22.6542,22.621,22.6542,98800.0
2013-03-18 12:00:00,34.13,34.16,34.13,34.15,75500.0,22.6542,22.6741,22.6542,22.6674,75500.0
2013-03-18 12:05:00,34.15,34.2,34.14,34.17,144100.0,22.6674,22.7006,22.6608,22.6807,144100.0
2013-03-18 12:10:00,34.17,34.19,34.16,34.16,32200.0,22.6807,22.694,22.6741,22.6741,32200.0
2013-03-18 12:15:00,34.16,34.2,34.16,34.16,58000.0,22.6741,22.7006,22.6741,22.6741,58000.0
2013-03-18 12:20:00,34.16,34.18,34.15,34.17,32800.0,22.6741,22.6874,22.6674,22.6807,32800.0
2013-03-18 12:25:00,34.17,34.18,34.15,34.15,63700.0,22.6807,22.6874,22.6674,22.6674,63700.0
2013-03-18 12:30:00,34.15,34.16,34.14,34.14,59400.0,22.6674,22.6741,22.6608,22.6608,59400.0
2013-03-18 12:35:00,34.15,34.17,34.15,34.16,31600.0,22.6674,22.6807,22.6674,22.6741,31600.0
2013-03-18 12:40:00,34.16,34.16,34.13,34.13,38000.0,22.6741,22.6741,22.6542,22.6542,38000.0
2013-03-18 12:45:00,34.13,34.15,34.12,34.13,43200.0,22.6542,22.6674,22.6475,22.6542,43200.0
2013-03-18 12:50:00,34.13,34.16,34.13,34.15,18500.0,22.6542,22.6741,22.6542,22.6674,18500.0
2013-03-18 12:55:00,34.16,34.18,34.15,34.17,45700.0,22.6741,22.6874,22.6674,22.6807,45700.0
2013-03-18 13:00:00,34.18,34.18,34.14,34.15,36400.0,22.6874,22.6874,22.6608,22.6674,36400.0
2013-03-18 13:05:00,34.15,34.16,34.13,34.13,33700.0,22.6674,22.6741,22.6542,22.6542,33700.0
2013-03-18 13:10:00,34.13,34.16,34.12,34.15,30700.0,22.6542,22.6741,22.6475,22.6674,30700.0
2013-03-18 13:15:00,34.15,34.15,34.12,34.13,46900.0,22.6674,22.6674,22.6475,22.6542,46900.0
2013-03-18 13:20:00,34.12,34.13,34.1,34.12,29500.0,22.6475,22.6542,22.6343,22.6475,29500.0
2013-03-18 13:25:00,34.12,34.12,34.08,34.08,28900.0,22.6475,22.6475,22.621,22.621,28900.0
2013-03-18 13:30:00,34.08,34.09,34.06,34.08,43600.0,22.621,22.6276,22.6077,22.621,43600.0
2013-03-18 13:35:00,34.07,34.08,34.06,34.08,28200.0,22.6143,22.621,22.6077,22.621,28200.0
2013-03-18 13:40:00,34.08,34.08,34.06,34.07,50700.0,22.621,22.621,22.6077,22.6143,50700.0
2013-03-18 13:45:00,34.07,34.08,34.06,34.07,46700.0,22.6143,22.621,22.6077,22.6143,46700.0
2013-03-18 13:50:00,34.07,34.07,34.05,34.06,39700.0,22.6143,22.6143,22.6011,22.6077,39700.0
2013-03-18 13:55:00,34.06,34.07,34.04,34.05,59600.0,22.6077,22.6143,22.5944,22.6011,59600.0
2013-03-18 14:00:00,34.05,34.08,34.05,34.08,36700.0,22.6011,22.621,22.6011,22.621,36700.0
2013-03-18 14:05:00,34.08,34.1,34.07,34.1,25200.0,22.621,22.6343,22.6143,22.6343,25200.0
2013-03-18 14:10:00,34.09,34.12,34.09,34.12,36500.0,22.6276,22.6475,22.6276,22.6475,36500.0
2013-03-18 14:15:00,34.11,34.14,34.09,34.13,108600.0,22.6409,22.6608,22.6276,22.6542,108600.0
2013-03-18 14:20:00,34.13,34.14,34.12,34.14,47500.0,22.6542,22.6608,22.6475,22.6608,47500.0
2013-03-18 14:25:00,34.14,34.18,34.12,34.17,69400.0,22.6608,22.6874,22.6475,22.6807,69400.0
2013-03-18 14:30:00,34.17,34.17,34.13,34.13,59100.0,22.6807,22.6807,22.6542,22.6542,59100.0
2013-03-18 14:35:00,34.13,34.17,34.11,34.14,78500.0,22.6542,22.6807,22.6409,22.6608,78500.0
2013-03-18 14:40:00,34.15,34.18,34.14,34.17,57700.0,22.6674,22.6874,22.6608,22.6807,57700.0
2013-03-18 14:45:00,34.18,34.19,34.16,34.18,136300.0,22.6874,22.694,22.6741,22.6874,136300.0
2013-03-18 14:50:00,34.18,34.19,34.15,34.18,94400.0,22.6874,22.694,22.6674,22.6874,94400.0
2013-03-18 14:55:00,34.17,34.18,34.15,34.16,168300.0,22.6807,22.6874,22.6674,22.6741,168300.0
2013-03-18 15:00:00,34.17,34.18,34.15,34.15,91200.0,22.6807,22.6874,22.6674,22.6674,91200.0
2013-03-18 15:05:00,34.16,34.19,34.16,34.18,88100.0,22.6741,22.694,22.6741,22.6874,88100.0
2013-03-18 15:10:00,34.19,34.2,34.17,34.2,102700.0,22.694,22.7006,22.6807,22.7006,102700.0
2013-03-18 15:15:00,34.2,34.22,34.11,34.14,186000.0,22.7006,22.7139,22.6409,22.6608,186000.0
2013-03-18 15:20:00,34.14,34.16,34.1,34.13,111400.0,22.6608,22.6741,22.6343,22.6542,111400.0
2013-03-18 15:25:00,34.14,34.14,34.08,34.11,133100.0,22.6608,22.6608,22.621,22.6409,133100.0
2013-03-18 15:30:00,34.1,34.12,34.08,34.09,326400.0,22.6343,22.6475,22.621,22.6276,326400.0
2013-03-18 15:35:00,34.09,34.09,34.05,34.09,131000.0,22.6276,22.6276,22.6011,22.6276,131000.0
2013-03-18 15:40:00,34.09,34.11,34.06,34.07,173600.0,22.6276,22.6409,22.6077,22.6143,173600.0
2013-03-18 15:45:00,34.08,34.12,34.06,34.1,226800.0,22.621,22.6475,22.6077,22.6343,226800.0
2013-03-18 15:50:00,34.1,34.11,34.07,34.1,216800.0,22.6343,22.6409,22.6143,22.6343,216800.0
2013-03-18 15:55:00,34.1,34.14,34.1,34.14,371800.0,22.6343,22.6608,22.6343,22.6608,371800.0
2013-03-19 09:30:00,34.18,34.26,34.16,34.19,113900.0,22.6874,22.7405,22.6741,22.694,113900.0
2013-03-19 09:35:00,34.2,34.23,34.12,34.12,100300.0,22.7006,22.7205,22.6475,22.6475,100300.0
2013-03-19 09:40:00,34.12,34.15,34.05,34.07,134200.0,22.6475,22.6674,22.6011,22.6143,134200.0
2013-03-19 09:45:00,34.08,34.1,34.06,34.08,93600.0,22.621,22.6343,22.6077,22.621,93600.0
2013-03-19 09:50:00,34.08,34.11,34.08,34.1,113800.0,22.621,22.6409,22.621,22.6343,113800.0
2013-03-19 09:55:00,34.1,34.13,34.07,34.11,70400.0,22.6343,22.6542,22.6143,22.6409,70400.0
2013-03-19 10:00:00,34.11,34.14,34.11,34.12,62900.0,22.6409,22.6608,22.6409,22.6475,62900.0
2013-03-19 10:05:00,34.12,34.13,34.07,34.09,48500.0,22.6475,22.6542,22.6143,22.6276,48500.0
2013-03-19 10:10:00,34.1,34.13,34.09,34.12,106100.0,22.6343,22.6542,22.6276,22.6475,106100.0
2013-03-19 10:15:00,34.11,34.17,34.09,34.14,323300.0,22.6409,22.6807,22.6276,22.6608,323300.0
2013-03-19 10:20:00,34.15,34.17,34.09,34.1,95800.0,22.6674,22.6807,22.6276,22.6343,95800.0
2013-03-19 10:25:00,34.09,34.11,34.07,34.08,61200.0,22.6276,22.6409,22.6143,22.621,61200.0
2013-03-19 10:30:00,34.07,34.09,34.04,34.04,61500.0,22.6143,22.6276,22.5944,22.5944,61500.0
2013-03-19 10:35:00,34.04,34.09,34.03,34.08,38500.0,22.5944,22.6276,22.5878,22.621,38500.0
2013-03-19 10:40:00,34.08,34.09,34.06,34.07,31600.0,22.621,22.6276,22.6077,22.6143,31600.0
2013-03-19 10:45:00,34.07,34.09,34.01,34.01,64000.0,22.6143,22.6276,22.5745,22.5745,64000.0
2013-03-19 10:50:00,34.01,34.05,34.01,34.05,46600.0,22.5745,22.6011,22.5745,22.6011,46600.0
2013-03-19 10:55:00,34.05,34.09,34.03,34.09,63900.0,22.6011,22.6276,22.5878,22.6276,63900.0
2013-03-19 11:00:00,34.09,34.1,34.02,34.03,83900.0,22.6276,22.6343,22.5812,22.5878,83900.0
2013-03-19 11:05:00,34.03,34.05,34.02,34.03,75200.0,22.5878,22.6011,22.5812,22.5878,75200.0
2013-03-19 11:10:00,34.04,34.06,34.03,34.05,25600.0,22.5944,22.6077,22.5878,22.6011,25600.0
2013-03-19 11:15:00,34.05,34.05,34.02,34.03,32200.0,22.6011,22.6011,22.5812,22.5878,32200.0
2013-03-19 11:20:00,34.03,34.05,34.02,34.02,49400.0,22.5878,22.6011,22.5812,22.5812,49400.0
2013-03-19 11:25:00,34.02,34.02,33.99,34.01,129100.0,22.5812,22.5812,22.5612,22.5745,129100.0
2013-03-19 11:30:00,34.0,34.04,34.0,34.0,73300.0,22.5679,22.5944,22.5679,22.5679,73300.0
2013-03-19 11:35:00,34.01,34.01,33.97,33.97,80800.0,22.5745,22.5745,22.548,22.548,80800.0
2013-03-19 11:40:00,33.96,34.03,33.96,34.03,93000.0,22.5413,22.5878,22.5413,22.5878,93000.0
2013-03-19 11:45:00,34.02,34.04,33.97,33.98,167900.0,22.5812,22.5944,22.548,22.5546,167900.0
2013-03-19 11:50:00,33.98,33.98,33.91,33.95,78300.0,22.5546,22.5546,22.5081,22.5347,78300.0
2013-03-19 11:55:00,33.95,33.95,33.84,33.86,153500.0,22.5347,22.5347,22.4617,22.475,153500.0
2013-03-19 12:00:00,33.87,33.89,33.84,33.86,76900.0,22.4816,22.4949,22.4617,22.475,76900.0
2013-03-19 12:05:00,33.86,33.87,33.83,33.84,93600.0,22.475,22.4816,22.455,22.4617,93600.0
2013-03-19 12:10:00,33.84,33.84,33.78,33.84,93900.0,22.4617,22.4617,22.4219,22.4617,93900.0
2013-03-19 12:15:00,33.84,33.88,33.79,33.88,117900.0,22.4617,22.4882,22.4285,22.4882,117900.0
2013-03-19 12:20:00,33.88,33.98,33.88,33.96,166600.0,22.4882,22.5546,22.4882,22.5413,166600.0
2013-03-19 12:25:00,33.95,34.04,33.95,34.02,104200.0,22.5347,22.5944,22.5347,22.5812,104200.0
2013-03-19 12:30:00,34.02,34.02,33.95,33.97,130900.0,22.5812,22.5812,22.5347,22.548,130900.0
2013-03-19 12:35:00,33.97,34.04,33.97,34.03,52200.0,22.548,22.5944,22.548,22.5878,52200.0
2013-03-19 12:40:00,34.04,34.09,34.04,34.06,115000.0,22.5944,22.6276,22.5944,22.6077,115000.0
2013-03-19 12:45:00,34.07,34.07,34.0,34.01,81600.0,22.6143,22.6143,22.5679,22.5745,81600.0
2013-03-19 12:50:00,34.01,34.01,33.96,33.98,53200.0,22.5745,22.5745,22.5413,22.5546,53200.0
2013-03-19 12:55:00,33.97,33.99,33.95,33.99,58300.0,22.548,22.5612,22.5347,22.5612,58300.0
2013-03-19 13:00:00,33.98,34.02,33.98,33.99,76700.0,22.5546,22.5812,22.5546,22.5612,76700.0
2013-03-19 13:05:00,34.0,34.03,33.99,34.0,51800.0,22.5679,22.5878,22.5612,22.5679,51800.0
2013-03-19 13:10:00,34.0,34.01,33.96,33.97,59000.0,22.5679,22.5745,22.5413,22.548,59000.0
2013-03-19 13:15:00,33.96,33.97,33.91,33.91,78800.0,22.5413,22.548,22.5081,22.5081,78800.0
2013-03-19 13:20:00,33.91,33.94,33.89,33.93,78400.0,22.5081,22.5281,22.4949,22.5214,78400.0
2013-03-19 13:25:00,33.92,33.97,33.9,33.95,89400.0,22.5148,22.548,22.5015,22.5347,89400.0
2013-03-19 13:30:00,33.94,33.99,33.92,33.97,163900.0,22.5281,22.5612,22.5148,22.548,163900.0
2013-03-19 13:35:00,33.98,33.98,33.91,33.93,92700.0,22.5546,22.5546,22.5081,22.5214,92700.0
2013-03-19 13:40:00,33.92,33.94,33.89,33.94,62400.0,22.5148,22.5281,22.4949,22.5281,62400.0
2013-03-19 13:45:00,33.93,33.97,33.93,33.96,71300.0,22.5214,22.548,22.5214,22.5413,71300.0
2013-03-19 13:50:00,33.95,33.98,33.95,33.96,85600.0,22.5347,22.5546,22.5347,22.5413,85600.0
2013-03-19 13:55:00,33.95,33.99,33.95,33.97,57800.0,22.5347,22.5612,22.5347,22.548,57800.0
2013-03-19 14:00:00,33.97,33.99,33.95,33.95,40500.0,22.548,22.5612,22.5347,22.5347,40500.0
2013-03-19 14:05:00,33.95,34.01,33.95,33.98,62300.0,22.5347,22.5745,22.5347,22.5546,62300.0
2013-03-19 14:10:00,33.99,34.0,33.94,33.94,153700.0,22.5612,22.5679,22.5281,22.5281,153700.0
2013-03-19 14:15:00,33.94,33.98,33.9,33.92,182100.0,22.5281,22.5546,22.5015,22.5148,182100.0
2013-03-19 14:20:00,33.91,33.95,33.9,33.95,48300.0,22.5081,22.5347,22.5015,22.5347,48300.0
2013-03-19 14:25:00,33.96,33.98,33.93,33.95,50200.0,22.5413,22.5546,22.5214,22.5347,50200.0
2013-03-19 14:30:00,33.96,34.04,33.96,34.0,80000.0,22.5413,22.5944,22.5413,22.5679,80000.0
2013-03-19 14:35:00,34.01,34.04,33.99,34.02,116300.0,22.5745,22.5944,22.5612,22.5812,116300.0
2013-03-19 14:40:00,34.03,34.03,34.0,34.01,80600.0,22.5878,22.5878,22.5679,22.5745,80600.0
2013-03-19 14:45:00,34.01,34.02,33.97,33.99,107300.0,22.5745,22.5812,22.548,22.5612,107300.0
2013-03-19 14:50:00,33.98,33.99,33.95,33.96,60500.0,22.5546,22.5612,22.5347,22.5413,60500.0
2013-03-19 14:55:00,33.96,33.97,33.93,33.95,37100.0,22.5413,22.548,22.5214,22.5347,37100.0
2013-03-19 15:00:00,33.94,33.98,33.92,33.92,204900.0,22.5281,22.5546,22.5148,22.5148,204900.0
2013-03-19 15:05:00,33.93,33.94,33.91,33.92,151100.0,22.5214,22.5281,22.5081,22.5148,151100.0
2013-03-19 15:10:00,33.92,34.06,33.91,34.04,189500.0,22.5148,22.6077,22.5081,22.5944,189500.0
2013-03-19 15:15:00,34.05,34.07,34.0,34.0,147200.0,22.6011,22.6143,22.5679,22.5679,147200.0
2013-03-19 15:20:00,34.01,34.02,33.94,33.97,131900.0,22.5745,22.5812,22.5281,22.548,131900.0
2013-03-19 15:25:00,33.98,34.01,33.94,33.97,174300.0,22.5546,22.5745,22.5281,22.548,174300.0
2013-03-19 15:30:00,33.96,33.97,33.9,33.91,167600.0,22.5413,22.548,22.5015,22.5081,167600.0
2013-03-19 15:35:00,33.91,33.92,33.89,33.92,176700.0,22.5081,22.5148,22.4949,22.5148,176700.0
2013-03-19 15:40:00,33.93,33.96,33.88,33.89,218700.0,22.5214,22.5413,22.4882,22.4949,218700.0
2013-03-19 15:45:00,33.89,33.94,33.89,33.89,305300.0,22.4949,22.5281,22.4949,22.4949,305300.0
2013-03-19 15:50:00,33.89,33.98,33.89,33.98,251600.0,22.4949,22.5546,22.4949,22.5546,251600.0
2013-03-19 15:55:00,33.98,33.99,33.93,33.95,494100.0,22.5546,22.5612,22.5214,22.5347,494100.0
2013-03-20 09:30:00,34.12,34.23,34.12,34.15,162700.0,22.6475,22.7205,22.6475,22.6674,162700.0
2013-03-20 09:35:00,34.14,34.19,34.11,34.18,66500.0,22.6608,22.694,22.6409,22.6874,66500.0
2013-03-20 09:40:00,34.17,34.19,34.14,34.16,42600.0,22.6807,22.694,22.6608,22.6741,42600.0
2013-03-20 09:45:00,34.18,34.18,34.12,34.15,67400.0,22.6874,22.6874,22.6475,22.6674,67400.0
2013-03-20 09:50:00,34.15,34.19,34.14,34.18,79500.0,22.6674,22.694,22.6608,22.6874,79500.0
2013-03-20 09:55:00,34.18,34.19,34.14,34.15,73200.0,22.6874,22.694,22.6608,22.6674,73200.0
2013-03-20 10:00:00,34.15,34.15,34.1,34.14,108900.0,22.6674,22.6674,22.6343,22.6608,108900.0
2013-03-20 10:05:00,34.15,34.16,34.09,34.09,38600.0,22.6674,22.6741,22.6276,22.6276,38600.0
2013-03-20 10:10:00,34.1,34.18,34.09,34.16,75900.0,22.6343,22.6874,22.6276,22.6741,75900.0
2013-03-20 10:15:00,34.16,34.19,34.14,34.19,163200.0,22.6741,22.694,22.6608,22.694,163200.0
2013-03-20 10:20:00,34.19,34.2,34.18,34.19,93300.0,22.694,22.7006,22.6874,22.694,93300.0
2013-03-20 10:25:00,34.18,34.21,34.18,34.2,58300.0,22.6874,22.7073,22.6874,22.7006,58300.0
2013-03-20 10:30:00,34.2,34.22,34.18,34.21,49700.0,22.7006,22.7139,22.6874,22.7073,49700.0
2013-03-20 10:35:00,34.2,34.23,34.18,34.22,141600.0,22.7006,22.7205,22.6874,22.7139,141600.0
2013-03-20 10:40:00,34.21,34.23,34.18,34.22,78000.0,22.7073,22.7205,22.6874,22.7139,78000.0
2013-03-20 10:45:00,34.2,34.22,34.18,34.18,72500.0,22.7006,22.7139,22.6874,22.6874,72500.0
2013-03-20 10:50:00,34.18,34.18,34.13,34.16,178700.0,22.6874,22.6874,22.6542,22.6741,178700.0
2013-03-20 10:55:00,34.16,34.17,34.15,34.16,66300.0,22.6741,22.6807,22.6674,22.6741,66300.0
2013-03-20 11:00:00,34.16,34.18,34.15,34.17,70600.0,22.6741,22.6874,22.6674,22.6807,70600.0
2013-03-20 11:05:00,34.16,34.17,34.15,34.17,57000.0,22.6741,22.6807,22.6674,22.6807,57000.0
2013-03-20 11:10:00,34.17,34.18,34.15,34.16,81500.0,22.6807,22.6874,22.6674,22.6741,81500.0
2013-03-20 11:15:00,34.16,34.16,34.15,34.16,72900.0,22.6741,22.6741,22.6674,22.6741,72900.0
2013-03-20 11:20:00,34.16,34.17,34.15,34.16,45000.0,22.6741,22.6807,22.6674,22.6741,45000.0
2013-03-20 11:25:00,34.16,34.19,34.16,34.18,51200.0,22.6741,22.694,22.6741,22.6874,51200.0
2013-03-20 11:30:00,34.18,34.18,34.15,34.15,33100.0,22.6874,22.6874,22.6674,22.6674,33100.0
2013-03-20 11:35:00,34.15,34.19,34.15,34.18,38500.0,22.6674,22.694,22.6674,22.6874,38500.0
2013-03-20 11:40:00,34.19,34.19,34.15,34.17,29000.0,22.694,22.694,22.6674,22.6807,29000.0
2013-03-20 11:45:00,34.17,34.21,34.16,34.19,103900.0,22.6807,22.7073,22.6741,22.694,103900.0
2013-03-20 11:50:00,34.19,34.2,34.18,34.2,23900.0,22.694,22.7006,22.6874,22.7006,23900.0
2013-03-20 11:55:00,34.2,34.21,34.19,34.2,335200.0,22.7006,22.7073,22.694,22.7006,335200.0
2013-03-20 12:00:00,34.2,34.2,34.19,34.2,16800.0,22.7006,22.7006,22.694,22.7006,16800.0
2013-03-20 12:05:00,34.19,34.19,34.15,34.17,130600.0,22.694,22.694,22.6674,22.6807,130600.0
2013-03-20 12:10:00,34.18,34.21,34.17,34.2,85200.0,22.6874,22.7073,22.6807,22.7006,85200.0
2013-03-20 12:15:00,34.2,34.23,34.2,34.21,134300.0,22.7006,22.7205,22.7006,22.7073,134300.0
2013-03-20 12:20:00,34.21,34.22,34.2,34.22,22600.0,22.7073,22.7139,22.7006,22.7139,22600.0
2013-03-20 12:25:00,34.22,34.24,34.22,34.24,21000.0,22.7139,22.7272,22.7139,22.7272,21000.0
2013-03-20 12:30:00,34.24,34.25,34.19,34.2,445800.0,22.7272,22.7338,22.694,22.7006,445800.0
2013-03-20 12:35:00,34.19,34.2,34.16,34.17,404100.0,22.694,22.7006,22.6741,22.6807,404100.0
2013-03-20 12:40:00,34.18,34.18,34.15,34.16,37800.0,22.6874,22.6874,22.6674,22.6741,37800.0
2013-03-20 12:45:00,34.15,34.16,34.14,34.16,342700.0,22.6674,22.6741,22.6608,22.6741,342700.0
2013-03-20 12:50:00,34.16,34.16,34.12,34.13,81200.0,22.6741,22.6741,22.6475,22.6542,81200.0
2013-03-20 12:55:00,34.12,34.15,34.12,34.14,16700.0,22.6475,22.6674,22.6475,22.6608,16700.0
2013-03-20 13:00:00,34.14,34.15,34.13,34.13,50900.0,22.6608,22.6674,22.6542,22.6542,50900.0
2013-03-20 13:05:00,34.14,34.15,34.13,34.14,27800.0,22.6608,22.6674,22.6542,22.6608,27800.0
2013-03-20 13:10:00,34.14,34.15,34.13,34.15,138100.0,22.6608,22.6674,22.6542,22.6674,138100.0
2013-03-20 13:15:00,34.15,34.16,34.13,34.15,134400.0,22.6674,22.6741,22.6542,22.6674,134400.0
2013-03-20 13:20:00,34.15,34.17,34.15,34.15,97700.0,22.6674,22.6807,22.6674,22.6674,97700.0
2013-03-20 13:25:00,34.15,34.16,34.14,34.15,28000.0,22.6674,22.6741,22.6608,22.6674,28000.0
2013-03-20 13:30:00,34.14,34.15,34.12,34.13,46600.0,22.6608,22.6674,22.6475,22.6542,46600.0
2013-03-20 13:35:00,34.12,34.14,34.12,34.12,30900.0,22.6475,22.6608,22.6475,22.6475,30900.0
2013-03-20 13:40:00,34.13,34.14,34.12,34.13,50300.0,22.6542,22.6608,22.6475,22.6542,50300.0
2013-03-20 13:45:00,34.12,34.13,34.1,34.1,28600.0,22.6475,22.6542,22.6343,22.6343,28600.0
2013-03-20 13:50:00,34.1,34.11,34.08,34.09,53500.0,22.6343,22.6409,22.621,22.6276,53500.0
2013-03-20 13:55:00,34.09,34.1,34.06,34.06,84600.0,22.6276,22.6343,22.6077,22.6077,84600.0
2013-03-20 14:00:00,34.06,34.08,34.02,34.06,170500.0,22.6077,22.621,22.5812,22.6077,170500.0
2013-03-20 14:05:00,34.07,34.08,34.03,34.04,89000.0,22.6143,22.621,22.5878,22.5944,89000.0
2013-03-20 14:10:00,34.04,34.05,34.02,34.04,83600.0,22.5944,22.6011,22.5812,22.5944,83600.0
2013-03-20 14:15:00,34.04,34.07,34.03,34.05,162400.0,22.5944,22.6143,22.5878,22.6011,162400.0
2013-03-20 14:20:00,34.05,34.12,34.04,34.12,127800.0,22.6011,22.6475,22.5944,22.6475,127800.0
2013-03-20 14:25:00,34.12,34.12,34.07,34.08,126700.0,22.6475,22.6475,22.6143,22.621,126700.0
2013-03-20 14:30:00,34.08,34.09,34.06,34.06,66500.0,22.621,22.6276,22.6077,22.6077,66500.0
2013-03-20 14:35:00,34.06,34.09,34.05,34.07,211700.0,22.6077,22.6276,22.6011,22.6143,211700.0
2013-03-20 14:40:00,34.07,34.09,34.06,34.08,85800.0,22.6143,22.6276,22.6077,22.621,85800.0
2013-03-20 14:45:00,34.08,34.09,34.05,34.06,49700.0,22.621,22.6276,22.6011,22.6077,49700.0
2013-03-20 14:50:00,34.07,34.09,34.05,34.08,136600.0,22.6143,22.6276,22.6011,22.621,136600.0
2013-03-20 14:55:00,34.07,34.07,34.04,34.05,35900.0,22.6143,22.6143,22.5944,22.6011,35900.0
2013-03-20 15:00:00,34.06,34.06,33.99,34.0,246000.0,22.6077,22.6077,22.5612,22.5679,246000.0
2013-03-20 15:05:00,34.0,34.05,34.0,34.04,170800.0,22.5679,22.6011,22.5679,22.5944,170800.0
2013-03-20 15:10:00,34.05,34.05,34.04,34.05,50800.0,22.6011,22.6011,22.5944,22.6011,50800.0
2013-03-20 15:15:00,34.05,34.05,34.02,34.02,74300.0,22.6011,22.6011,22.5812,22.5812,74300.0
2013-03-20 15:20:00,34.02,34.03,34.0,34.01,130500.0,22.5812,22.5878,22.5679,22.5745,130500.0
2013-03-20 15:25:00,34.02,34.02,33.98,34.0,108700.0,22.5812,22.5812,22.5546,22.5679,108700.0
2013-03-20 15:30:00,34.0,34.0,33.95,33.98,134200.0,22.5679,22.5679,22.5347,22.5546,134200.0
2013-03-20 15:35:00,33.97,33.98,33.95,33.95,227500.0,22.548,22.5546,22.5347,22.5347,227500.0
2013-03-20 15:40:00,33.95,34.02,33.95,34.0,355300.0,22.5347,22.5812,22.5347,22.5679,355300.0
2013-03-20 15:45:00,34.0,34.01,33.99,33.99,250300.0,22.5679,22.5745,22.5612,22.5612,250300.0
2013-03-20 15:50:00,33.99,34.0,33.94,33.95,318200.0,22.5612,22.5679,22.5281,22.5347,318200.0
2013-03-20 15:55:00,33.95,33.95,33.89,33.95,774100.0,22.5347,22.5347,22.4949,22.5347,774100.0
2013-03-21 09:30:00,33.78,33.83,33.75,33.79,126400.0,22.4219,22.455,22.4019,22.4285,126400.0
2013-03-21 09:35:00,33.79,33.8,33.76,33.8,79500.0,22.4285,22.4351,22.4086,22.4351,79500.0
2013-03-21 09:40:00,33.8,33.81,33.78,33.81,59400.0,22.4351,22.4418,22.4219,22.4418,59400.0
2013-03-21 09:45:00,33.81,33.81,33.78,33.79,101400.0,22.4418,22.4418,22.4219,22.4285,101400.0
2013-03-21 09:50:00,33.79,33.79,33.75,33.76,58600.0,22.4285,22.4285,22.4019,22.4086,58600.0
2013-03-21 09:55:00,33.75,33.81,33.75,33.8,85200.0,22.4019,22.4418,22.4019,22.4351,85200.0
2013-03-21 10:00:00,33.8,33.8,33.76,33.78,113000.0,22.4351,22.4351,22.4086,22.4219,113000.0
2013-03-21 10:05:00,33.78,33.78,33.73,33.76,83900.0,22.4219,22.4219,22.3887,22.4086,83900.0
2013-03-21 10:10:00,33.75,33.76,33.72,33.73,58500.0,22.4019,22.4086,22.382,22.3887,58500.0
2013-03-21 10:15:00,33.73,33.75,33.68,33.7,78800.0,22.3887,22.4019,22.3555,22.3688,78800.0
2013-03-21 10:20:00,33.7,33.74,33.69,33.74,71400.0,22.3688,22.3953,22.3621,22.3953,71400.0
2013-03-21 10:25:00,33.73,33.77,33.71,33.76,37800.0,22.3887,22.4152,22.3754,22.4086,37800.0
2013-03-21 10:30:00,33.76,33.77,33.73,33.77,49200.0,22.4086,22.4152,22.3887,22.4152,49200.0
2013-03-21 10:35:00,33.77,33.79,33.76,33.78,185300.0,22.4152,22.4285,22.4086,22.4219,185300.0
2013-03-21 10:40:00,33.79,33.86,33.78,33.82,127700.0,22.4285,22.475,22.4219,22.4484,127700.0
2013-03-21 10:45:00,33.83,33.85,33.82,33.82,44600.0,22.455,22.4683,22.4484,22.4484,44600.0
2013-03-21 10:50:00,33.82,33.84,33.79,33.84,57900.0,22.4484,22.4617,22.4285,22.4617,57900.0
2013-03-21 10:55:00,33.84,33.84,33.82,33.84,40800.0,22.4617,22.4617,22.4484,22.4617,40800.0
2013-03-21 11:00:00,33.84,33.84,33.79,33.83,47800.0,22.4617,22.4617,22.4285,22.455,47800.0
2013-03-21 11:05:00,33.83,33.85,33.82,33.83,66200.0,22.455,22.4683,22.4484,22.455,66200.0
2013-03-21 11:10:00,33.84,33.85,33.8,33.8,46300.0,22.4617,22.4683,22.4351,22.4351,46300.0
2013-03-21 11:15:00,33.8,33.84,33.8,33.82,436700.0,22.4351,22.4617,22.4351,22.4484,436700.0
2013-03-21 11:20:00,33.82,33.83,33.8,33.82,101500.0,22.4484,22.455,22.4351,22.4484,101500.0
2013-03-21 11:25:00,33.82,33.83,33.8,33.83,378600.0,22.4484,22.455,22.4351,22.455,378600.0
2013-03-21 11:30:00,33.83,33.85,33.8,33.82,252800.0,22.455,22.4683,22.4351,22.4484,252800.0
2013-03-21 11:35:00,33.82,33.85,33.82,33.84,77800.0,22.4484,22.4683,22.4484,22.4617,77800.0
2013-03-21 11:40:00,33.83,33.87,33.83,33.86,72400.0,22.455,22.4816,22.455,22.475,72400.0
2013-03-21 11:45:00,33.86,33.87,33.83,33.83,55900.0,22.475,22.4816,22.455,22.455,55900.0
2013-03-21 11:50:00,33.83,33.83,33.8,33.8,138200.0,22.455,22.455,22.4351,22.4351,138200.0
2013-03-21 11:55:00,33.8,33.84,33.8,33.83,191000.0,22.4351,22.4617,22.4351,22.455,191000.0
2013-03-21 12:00:00,33.83,33.83,33.8,33.82,51400.0,22.455,22.455,22.4351,22.4484,51400.0
2013-03-21 12:05:00,33.82,33.83,33.78,33.78,31900.0,22.4484,22.455,22.4219,22.4219,31900.0
2013-03-21 12:10:00,33.79,33.8,33.78,33.79,31500.0,22.4285,22.4351,22.4219,22.4285,31500.0
2013-03-21 12:15:00,33.79,33.8,33.78,33.79,35400.0,22.4285,22.4351,22.4219,22.4285,35400.0
2013-03-21 12:20:00,33.79,33.8,33.78,33.79,41000.0,22.4285,22.4351,22.4219,22.4285,41000.0
2013-03-21 12:25:00,33.79,33.8,33.76,33.78,44500.0,22.4285,22.4351,22.4086,22.4219,44500.0
2013-03-21 12:30:00,33.77,33.79,33.76,33.78,60800.0,22.4152,22.4285,22.4086,22.4219,60800.0
2013-03-21 12:35:00,33.78,33.79,33.77,33.79,26500.0,22.4219,22.4285,22.4152,22.4285,26500.0
2013-03-21 12:40:00,33.79,33.79,33.75,33.75,32600.0,22.4285,22.4285,22.4019,22.4019,32600.0
2013-03-21 12:45:00,33.75,33.78,33.75,33.77,46900.0,22.4019,22.4219,22.4019,22.4152,46900.0
2013-03-21 12:50:00,33.77,33.78,33.76,33.76,24100.0,22.4152,22.4219,22.4086,22.4086,24100.0
2013-03-21 12:55:00,33.76,33.77,33.73,33.74,38900.0,22.4086,22.4152,22.3887,22.3953,38900.0
2013-03-21 13:00:00,33.73,33.75,33.72,33.74,60200.0,22.3887,22.4019,22.382,22.3953,60200.0
2013-03-21 13:05:00,33.73,33.76,33.73,33.73,34100.0,22.3887,22.4086,22.3887,22.3887,34100.0
2013-03-21 13:10:00,33.73,33.76,33.72,33.72,39000.0,22.3887,22.4086,22.382,22.382,39000.0
2013-03-21 13:15:00,33.72,33.72,33.66,33.68,107900.0,22.382,22.382,22.3422,22.3555,107900.0
2013-03-21 13:20:00,33.68,33.69,33.65,33.65,73300.0,22.3555,22.3621,22.3356,22.3356,73300.0
2013-03-21 13:25:00,33.64,33.66,33.63,33.64,100500.0,22.3289,22.3422,22.3223,22.3289,100500.0
2013-03-21 13:30:00,33.64,33.65,33.58,33.59,139000.0,22.3289,22.3356,22.2891,22.2957,139000.0
2013-03-21 13:35:00,33.59,33.59,33.57,33.58,71600.0,22.2957,22.2957,22.2825,22.2891,71600.0
2013-03-21 13:40:00,33.58,33.63,33.58,33.59,85600.0,22.2891,22.3223,22.2891,22.2957,85600.0
2013-03-21 13:45:00,33.6,33.64,33.59,33.62,62700.0,22.3024,22.3289,22.2957,22.3157,62700.0
2013-03-21 13:50:00,33.61,33.63,33.61,33.61,62300.0,22.309,22.3223,22.309,22.309,62300.0
2013-03-21 13:55:00,33.61,33.63,33.6,33.62,68500.0,22.309,22.3223,22.3024,22.3157,68500.0
2013-03-21 14:00:00,33.61,33.62,33.54,33.55,109300.0,22.309,22.3157,22.2626,22.2692,109300.0
2013-03-21 14:05:00,33.55,33.57,33.52,33.57,77100.0,22.2692,22.2825,22.2493,22.2825,77100.0
2013-03-21 14:10:00,33.57,33.65,33.56,33.61,102300.0,22.2825,22.3356,22.2758,22.309,102300.0
2013-03-21 14:15:00,33.61,33.68,33.61,33.67,71600.0,22.309,22.3555,22.309,22.3488,71600.0
2013-03-21 14:20:00,33.67,33.67,33.62,33.64,42700.0,22.3488,22.3488,22.3157,22.3289,42700.0
2013-03-21 14:25:00,33.64,33.66,33.61,33.62,73200.0,22.3289,22.3422,22.309,22.3157,73200.0
2013-03-21 14:30:00,33.62,33.63,33.61,33.62,62000.0,22.3157,22.3223,22.309,22.3157,62000.0
2013-03-21 14:35:00,33.61,33.62,33.58,33.6,67200.0,22.309,22.3157,22.2891,22.3024,67200.0
2013-03-21 14:40:00,33.6,33.61,33.59,33.61,140300.0,22.3024,22.309,22.2957,22.309,140300.0
2013-03-21 14:45:00,33.6,33.61,33.58,33.59,38700.0,22.3024,22.309,22.2891,22.2957,38700.0
2013-03-21 14:50:00,33.59,33.59,33.56,33.59,77800.0,22.2957,22.2957,22.2758,22.2957,77800.0
2013-03-21 14:55:00,33.59,33.6,33.58,33.59,73300.0,22.2957,22.3024,22.2891,22.2957,73300.0
2013-03-21 15:00:00,33.59,33.61,33.59,33.6,238200.0,22.2957,22.309,22.2957,22.3024,238200.0
2013-03-21 15:05:00,33.6,33.6,33.56,33.57,79000.0,22.3024,22.3024,22.2758,22.2825,79000.0
2013-03-21 15:10:00,33.57,33.57,33.56,33.56,102800.0,22.2825,22.2825,22.2758,22.2758,102800.0
2013-03-21 15:15:00,33.55,33.55,33.52,33.52,108100.0,22.2692,22.2692,22.2493,22.2493,108100.0
2013-03-21 15:20:00,33.53,33.53,33.5,33.51,269800.0,22.2559,22.2559,22.236,22.2426,269800.0
2013-03-21 15:25:00,33.51,33.55,33.5,33.54,229200.0,22.2426,22.2692,22.236,22.2626,229200.0
2013-03-21 15:30:00,33.55,33.56,33.51,33.56,327000.0,22.2692,22.2758,22.2426,22.2758,327000.0
2013-03-21 15:35:00,33.56,33.59,33.53,33.58,357500.0,22.2758,22.2957,22.2559,22.2891,357500.0
2013-03-21 15:40:00,33.58,33.58,33.52,33.54,189100.0,22.2891,22.2891,22.2493,22.2626,189100.0
2013-03-21 15:45:00,33.55,33.55,33.51,33.55,266600.0,22.2692,22.2692,22.2426,22.2692,266600.0
2013-03-21 15:50:00,33.55,33.6,33.55,33.58,254800.0,22.2692,22.3024,22.2692,22.2891,254800.0
2013-03-21 15:55:00,33.59,33.59,33.53,33.54,710500.0,22.2957,22.2957,22.2559,22.2626,710500.0
2013-03-22 09:30:00,33.59,33.63,33.51,33.56,305800.0,22.2957,22.3223,22.2426,22.2758,305800.0
2013-03-22 09:35:00,33.55,33.56,33.54,33.55,150000.0,22.2692,22.2758,22.2626,22.2692,150000.0
2013-03-22 09:40:00,33.54,33.56,33.51,33.52,624400.0,22.2626,22.2758,22.2426,22.2493,624400.0
2013-03-22 09:45:00,33.52,33.52,33.44,33.45,168200.0,22.2493,22.2493,22.1962,22.2028,168200.0
2013-03-22 09:50:00,33.44,33.53,33.44,33.52,172700.0,22.1962,22.2559,22.1962,22.2493,172700.0
2013-03-22 09:55:00,33.52,33.54,33.5,33.52,391700.0,22.2493,22.2626,22.236,22.2493,391700.0
2013-03-22 10:00:00,33.52,33.53,33.48,33.52,196300.0,22.2493,22.2559,22.2227,22.2493,196300.0
2013-03-22 10:05:00,33.52,33.53,33.51,33.52,210300.0,22.2493,22.2559,22.2426,22.2493,210300.0
2013-03-22 10:10:00,33.52,33.55,33.51,33.52,238600.0,22.2493,22.2692,22.2426,22.2493,238600.0
2013-03-22 10:15:00,33.52,33.57,33.52,33.54,247600.0,22.2493,22.2825,22.2493,22.2626,247600.0
2013-03-22 10:20:00,33.54,33.55,33.52,33.53,704300.0,22.2626,22.2692,22.2493,22.2559,704300.0
2013-03-22 10:25:00,33.53,33.61,33.53,33.59,95700.0,22.2559,22.309,22.2559,22.2957,95700.0
2013-03-22 10:30:00,33.59,33.61,33.58,33.6,107900.0,22.2957,22.309,22.2891,22.3024,107900.0
2013-03-22 10:35:00,33.6,33.63,33.59,33.6,148900.0,22.3024,22.3223,22.2957,22.3024,148900.0
2013-03-22 10:40:00,33.6,33.6,33.57,33.58,73000.0,22.3024,22.3024,22.2825,22.2891,73000.0
2013-03-22 10:45:00,33.59,33.6,33.52,33.54,143000.0,22.2957,22.3024,22.2493,22.2626,143000.0
2013-03-22 10:50:00,33.55,33.58,33.52,33.57,61700.0,22.2692,22.2891,22.2493,22.2825,61700.0
2013-03-22 10:55:00,33.57,33.61,33.57,33.59,164100.0,22.2825,22.309,22.2825,22.2957,164100.0
2013-03-22 11:00:00,33.59,33.61,33.59,33.59,140200.0,22.2957,22.309,22.2957,22.2957,140200.0
2013-03-22 11:05:00,33.59,33.64,33.58,33.63,93500.0,22.2957,22.3289,22.2891,22.3223,93500.0
2013-03-22 11:10:00,33.63,33.65,33.6,33.61,91000.0,22.3223,22.3356,22.3024,22.309,91000.0
2013-03-22 11:15:00,33.61,33.64,33.61,33.63,114100.0,22.309,22.3289,22.309,22.3223,114100.0
2013-03-22 11:20:00,33.63,33.67,33.6,33.67,72500.0,22.3223,22.3488,22.3024,22.3488,72500.0
2013-03-22 11:25:00,33.67,33.73,33.66,33.72,56200.0,22.3488,22.3887,22.3422,22.382,56200.0
2013-03-22 11:30:00,33.72,33.75,33.72,33.72,66200.0,22.382,22.4019,22.382,22.382,66200.0
2013-03-22 11:35:00,33.71,33.71,33.66,33.67,75400.0,22.3754,22.3754,22.3422,22.3488,75400.0
2013-03-22 11:40:00,33.68,33.69,33.65,33.69,37900.0,22.3555,22.3621,22.3356,22.3621,37900.0
2013-03-22 11:45:00,33.68,33.7,33.67,33.67,40600.0,22.3555,22.3688,22.3488,22.3488,40600.0
2013-03-22 11:50:00,33.67,33.68,33.64,33.66,110400.0,22.3488,22.3555,22.3289,22.3422,110400.0
2013-03-22 11:55:00,33.65,33.66,33.64,33.65,58200.0,22.3356,22.3422,22.3289,22.3356,58200.0
2013-03-22 12:00:00,33.65,33.68,33.65,33.68,54200.0,22.3356,22.3555,22.3356,22.3555,54200.0
2013-03-22 12:05:00,33.67,33.69,33.66,33.66,34300.0,22.3488,22.3621,22.3422,22.3422,34300.0
2013-03-22 12:10:00,33.67,33.69,33.64,33.64,67300.0,22.3488,22.3621,22.3289,22.3289,67300.0
2013-03-22 12:15:00,33.65,33.66,33.62,33.64,73900.0,22.3356,22.3422,22.3157,22.3289,73900.0
2013-03-22 12:20:00,33.64,33.64,33.6,33.61,47000.0,22.3289,22.3289,22.3024,22.309,47000.0
2013-03-22 12:25:00,33.61,33.62,33.6,33.61,41100.0,22.309,22.3157,22.3024,22.309,41100.0
2013-03-22 12:30:00,33.61,33.62,33.59,33.61,69200.0,22.309,22.3157,22.2957,22.309,69200.0
2013-03-22 12:35:00,33.61,33.61,33.59,33.61,34700.0,22.309,22.309,22.2957,22.309,34700.0
2013-03-22 12:40:00,33.61,33.61,33.59,33.6,23100.0,22.309,22.309,22.2957,22.3024,23100.0
2013-03-22 12:45:00,33.6,33.6,33.58,33.6,41000.0,22.3024,22.3024,22.2891,22.3024,41000.0
2013-03-22 12:50:00,33.6,33.62,33.59,33.61,45700.0,22.3024,22.3157,22.2957,22.309,45700.0
2013-03-22 12:55:00,33.61,33.61,33.58,33.6,59900.0,22.309,22.309,22.2891,22.3024,59900.0
2013-03-22 13:00:00,33.6,33.63,33.58,33.61,101700.0,22.3024,22.3223,22.2891,22.309,101700.0
2013-03-22 13:05:00,33.61,33.64,33.6,33.64,54200.0,22.309,22.3289,22.3024,22.3289,54200.0
2013-03-22 13:10:00,33.64,33.66,33.63,33.63,48900.0,22.3289,22.3422,22.3223,22.3223,48900.0
2013-03-22 13:15:00,33.63,33.64,33.62,33.63,26300.0,22.3223,22.3289,22.3157,22.3223,26300.0
2013-03-22 13:20:00,33.62,33.63,33.61,33.63,68900.0,22.3157,22.3223,22.309,22.3223,68900.0
2013-03-22 13:25:00,33.62,33.64,33.62,33.64,76700.0,22.3157,22.3289,22.3157,22.3289,76700.0
2013-03-22 13:30:00,33.63,33.66,33.61,33.61,95000.0,22.3223,22.3422,22.309,22.309,95000.0
2013-03-22 13:35:00,33.62,33.62,33.59,33.59,33500.0,22.3157,22.3157,22.2957,22.2957,33500.0
2013-03-22 13:40:00,33.59,33.6,33.59,33.59,38300.0,22.2957,22.3024,22.2957,22.2957,38300.0
2013-03-22 13:45:00,33.59,33.6,33.58,33.6,58900.0,22.2957,22.3024,22.2891,22.3024,58900.0
2013-03-22 13:50:00,33.6,33.6,33.59,33.59,11700.0,22.3024,22.3024,22.2957,22.2957,11700.0
2013-03-22 13:55:00,33.59,33.6,33.56,33.58,225200.0,22.2957,22.3024,22.2758,22.2891,225200.0
2013-03-22 14:00:00,33.57,33.58,33.56,33.56,27100.0,22.2825,22.2891,22.2758,22.2758,27100.0
2013-03-22 14:05:00,33.56,33.57,33.55,33.57,93800.0,22.2758,22.2825,22.2692,22.2825,93800.0
2013-03-22 14:10:00,33.57,33.61,33.56,33.59,63300.0,22.2825,22.309,22.2758,22.2957,63300.0
2013-03-22 14:15:00,33.6,33.62,33.59,33.61,171200.0,22.3024,22.3157,22.2957,22.309,171200.0
2013-03-22 14:20:00,33.61,33.64,33.6,33.62,56700.0,22.309,22.3289,22.3024,22.3157,56700.0
2013-03-22 14:25:00,33.62,33.63,33.6,33.6,78300.0,22.3157,22.3223,22.3024,22.3024,78300.0
2013-03-22 14:30:00,33.6,33.61,33.59,33.61,79900.0,22.3024,22.309,22.2957,22.309,79900.0
2013-03-22 14:35:00,33.61,33.62,33.6,33.61,59000.0,22.309,22.3157,22.3024,22.309,59000.0
2013-03-22 14:40:00,33.62,33.64,33.61,33.64,37800.0,22.3157,22.3289,22.309,22.3289,37800.0
2013-03-22 14:45:00,33.64,33.65,33.63,33.64,29600.0,22.3289,22.3356,22.3223,22.3289,29600.0
2013-03-22 14:50:00,33.65,33.65,33.63,33.65,43900.0,22.3356,22.3356,22.3223,22.3356,43900.0
2013-03-22 14:55:00,33.64,33.65,33.62,33.65,57900.0,22.3289,22.3356,22.3157,22.3356,57900.0
2013-03-22 15:00:00,33.65,33.65,33.59,33.6,113200.0,22.3356,22.3356,22.2957,22.3024,113200.0
2013-03-22 15:05:00,33.6,33.6,33.58,33.58,25500.0,22.3024,22.3024,22.2891,22.2891,25500.0
2013-03-22 15:10:00,33.59,33.61,33.59,33.59,61900.0,22.2957,22.309,22.2957,22.2957,61900.0
2013-03-22 15:15:00,33.6,33.61,33.58,33.59,73100.0,22.3024,22.309,22.2891,22.2957,73100.0
2013-03-22 15:20:00,33.58,33.58,33.55,33.56,93700.0,22.2891,22.2891,22.2692,22.2758,93700.0
2013-03-22 15:25:00,33.56,33.57,33.54,33.56,61900.0,22.2758,22.2825,22.2626,22.2758,61900.0
2013-03-22 15:30:00,33.56,33.57,33.56,33.56,55000.0,22.2758,22.2825,22.2758,22.2758,55000.0
2013-03-22 15:35:00,33.56,33.58,33.55,33.57,179100.0,22.2758,22.2891,22.2692,22.2825,179100.0
2013-03-22 15:40:00,33.57,33.59,33.54,33.56,220400.0,22.2825,22.2957,22.2626,22.2758,220400.0
2013-03-22 15:45:00,33.55,33.55,33.5,33.5,248700.0,22.2692,22.2692,22.236,22.236,248700.0
2013-03-22 15:50:00,33.51,33.52,33.49,33.49,143100.0,22.2426,22.2493,22.2294,22.2294,143100.0
2013-03-22 15:55:00,33.5,33.59,33.47,33.59,516900.0,22.236,22.2957,22.2161,22.2957,516900.0
2013-03-25 09:30:00,33.77,33.82,33.73,33.78,151300.0,22.4152,22.4484,22.3887,22.4219,151300.0
2013-03-25 09:35:00,33.77,33.77,33.71,33.75,91400.0,22.4152,22.4152,22.3754,22.4019,91400.0
2013-03-25 09:40:00,33.75,33.77,33.73,33.75,85600.0,22.4019,22.4152,22.3887,22.4019,85600.0
2013-03-25 09:45:00,33.75,33.77,33.75,33.75,78400.0,22.4019,22.4152,22.4019,22.4019,78400.0
2013-03-25 09:50:00,33.76,33.76,33.73,33.74,47000.0,22.4086,22.4086,22.3887,22.3953,47000.0
2013-03-25 09:55:00,33.74,33.75,33.73,33.74,42300.0,22.3953,22.4019,22.3887,22.3953,42300.0
2013-03-25 10:00:00,33.75,33.76,33.73,33.73,68000.0,22.4019,22.4086,22.3887,22.3887,68000.0
2013-03-25 10:05:00,33.73,33.75,33.73,33.74,34500.0,22.3887,22.4019,22.3887,22.3953,34500.0
2013-03-25 10:10:00,33.74,33.75,33.71,33.73,82800.0,22.3953,22.4019,22.3754,22.3887,82800.0
2013-03-25 10:15:00,33.73,33.73,33.69,33.72,104200.0,22.3887,22.3887,22.3621,22.382,104200.0
2013-03-25 10:20:00,33.72,33.73,33.71,33.71,32500.0,22.382,22.3887,22.3754,22.3754,32500.0
2013-03-25 10:25:00,33.71,33.72,33.69,33.7,60200.0,22.3754,22.382,22.3621,22.3688,60200.0
2013-03-25 10:30:00,33.7,33.77,33.7,33.75,165300.0,22.3688,22.4152,22.3688,22.4019,165300.0
2013-03-25 10:35:00,33.75,33.77,33.74,33.75,91500.0,22.4019,22.4152,22.3953,22.4019,91500.0
2013-03-25 10:40:00,33.75,33.75,33.7,33.7,74700.0,22.4019,22.4019,22.3688,22.3688,74700.0
2013-03-25 10:45:00,33.71,33.72,33.67,33.72,72700.0,22.3754,22.382,22.3488,22.382,72700.0
2013-03-25 10:50:00,33.72,33.72,33.7,33.72,74100.0,22.382,22.382,22.3688,22.382,74100.0
2013-03-25 10:55:00,33.71,33.73,33.68,33.69,118700.0,22.3754,22.3887,22.3555,22.3621,118700.0
2013-03-25 11:00:00,33.68,33.69,33.66,33.68,109600.0,22.3555,22.3621,22.3422,22.3555,109600.0
2013-03-25 11:05:00,33.69,33.7,33.65,33.67,122000.0,22.3621,22.3688,22.3356,22.3488,122000.0
2013-03-25 11:10:00,33.67,33.69,33.64,33.67,94600.0,22.3488,22.3621,22.3289,22.3488,94600.0
2013-03-25 11:15:00,33.67,33.67,33.6,33.62,227200.0,22.3488,22.3488,22.3024,22.3157,227200.0
2013-03-25 11:20:00,33.61,33.62,33.58,33.61,171800.0,22.309,22.3157,22.2891,22.309,171800.0
2013-03-25 11:25:00,33.61,33.62,33.6,33.61,99400.0,22.309,22.3157,22.3024,22.309,99400.0
2013-03-25 11:30:00,33.6,33.68,33.59,33.66,77800.0,22.3024,22.3555,22.2957,22.3422,77800.0
2013-03-25 11:35:00,33.67,33.71,33.66,33.7,72500.0,22.3488,22.3754,22.3422,22.3688,72500.0
2013-03-25 11:40:00,33.7,33.71,33.67,33.69,72100.0,22.3688,22.3754,22.3488,22.3621,72100.0
2013-03-25 11:45:00,33.69,33.72,33.67,33.71,54800.0,22.3621,22.382,22.3488,22.3754,54800.0
2013-03-25 11:50:00,33.71,33.72,33.68,33.69,104300.0,22.3754,22.382,22.3555,22.3621,104300.0
2013-03-25 11:55:00,33.7,33.7,33.67,33.67,60700.0,22.3688,22.3688,22.3488,22.3488,60700.0
2013-03-25 12:00:00,33.68,33.7,33.67,33.68,44000.0,22.3555,22.3688,22.3488,22.3555,44000.0
2013-03-25 12:05:00,33.69,33.7,33.66,33.67,52600.0,22.3621,22.3688,22.3422,22.3488,52600.0
2013-03-25 12:10:00,33.66,33.68,33.64,33.67,63800.0,22.3422,22.3555,22.3289,22.3488,63800.0
2013-03-25 12:15:00,33.67,33.68,33.64,33.65,60500.0,22.3488,22.3555,22.3289,22.3356,60500.0
2013-03-25 12:20:00,33.64,33.65,33.6,33.6,66100.0,22.3289,22.3356,22.3024,22.3024,66100.0
2013-03-25 12:25:00,33.6,33.62,33.55,33.56,103700.0,22.3024,22.3157,22.2692,22.2758,103700.0
2013-03-25 12:30:00,33.57,33.58,33.54,33.55,117800.0,22.2825,22.2891,22.2626,22.2692,117800.0
2013-03-25 12:35:00,33.55,33.59,33.54,33.59,30200.0,22.2692,22.2957,22.2626,22.2957,30200.0
2013-03-25 12:40:00,33.59,33.61,33.58,33.6,33000.0,22.2957,22.309,22.2891,22.3024,33000.0
2013-03-25 12:45:00,33.61,33.62,33.59,33.6,42700.0,22.309,22.3157,22.2957,22.3024,42700.0
2013-03-25 12:50:00,33.61,33.61,33.54,33.55,135900.0,22.309,22.309,22.2626,22.2692,135900.0
2013-03-25 12:55:00,33.54,33.55,33.51,33.52,100200.0,22.2626,22.2692,22.2426,22.2493,100200.0
2013-03-25 13:00:00,33.51,33.51,33.49,33.51,140900.0,22.2426,22.2426,22.2294,22.2426,140900.0
2013-03-25 13:05:00,33.5,33.51,33.47,33.49,113700.0,22.236,22.2426,22.2161,22.2294,113700.0
2013-03-25 13:10:00,33.48,33.51,33.45,33.47,79700.0,22.2227,22.2426,22.2028,22.2161,79700.0
2013-03-25 13:15:00,33.47,33.51,33.47,33.48,51400.0,22.2161,22.2426,22.2161,22.2227,51400.0
2013-03-25 13:20:00,33.49,33.51,33.48,33.5,73200.0,22.2294,22.2426,22.2227,22.236,73200.0
2013-03-25 13:25:00,33.49,33.52,33.49,33.51,98100.0,22.2294,22.2493,22.2294,22.2426,98100.0
2013-03-25 13:30:00,33.5,33.5,33.47,33.49,54400.0,22.236,22.236,22.2161,22.2294,54400.0
2013-03-25 13:35:00,33.48,33.5,33.48,33.5,100700.0,22.2227,22.236,22.2227,22.236,100700.0
2013-03-25 13:40:00,33.5,33.52,33.48,33.52,70000.0,22.236,22.2493,22.2227,22.2493,70000.0
2013-03-25 13:45:00,33.52,33.6,33.5,33.57,226700.0,22.2493,22.3024,22.236,22.2825,226700.0
2013-03-25 13:50:00,33.58,33.62,33.48,33.59,444600.0,22.2891,22.3157,22.2227,22.2957,444600.0
2013-03-25 13:55:00,33.59,33.65,33.59,33.6,121500.0,22.2957,22.3356,22.2957,22.3024,121500.0
2013-03-25 14:00:00,33.61,33.61,33.57,33.57,43800.0,22.309,22.309,22.2825,22.2825,43800.0
2013-03-25 14:05:00,33.58,33.62,33.56,33.62,177000.0,22.2891,22.3157,22.2758,22.3157,177000.0
2013-03-25 14:10:00,33.61,33.63,33.57,33.58,125700.0,22.309,22.3223,22.2825,22.2891,125700.0
2013-03-25 14:15:00,33.58,33.62,33.58,33.6,138600.0,22.2891,22.3157,22.2891,22.3024,138600.0
2013-03-25 14:20:00,33.6,33.64,33.59,33.63,104400.0,22.3024,22.3289,22.2957,22.3223,104400.0
2013-03-25 14:25:00,33.63,33.63,33.59,33.61,61000.0,22.3223,22.3223,22.2957,22.309,61000.0
2013-03-25 14:30:00,33.61,33.61,33.59,33.59,82700.0,22.309,22.309,22.2957,22.2957,82700.0
2013-03-25 14:35:00,33.59,33.61,33.57,33.59,93000.0,22.2957,22.309,22.2825,22.2957,93000.0
2013-03-25 14:40:00,33.59,33.63,33.58,33.62,59400.0,22.2957,22.3223,22.2891,22.3157,59400.0
2013-03-25 14:45:00,33.62,33.63,33.6,33.62,134300.0,22.3157,22.3223,22.3024,22.3157,134300.0
2013-03-25 14:50:00,33.62,33.66,33.62,33.65,80100.0,22.3157,22.3422,22.3157,22.3356,80100.0
2013-03-25 14:55:00,33.65,33.65,33.63,33.63,71700.0,22.3356,22.3356,22.3223,22.3223,71700.0
2013-03-25 15:00:00,33.63,33.63,33.58,33.62,75400.0,22.3223,22.3223,22.2891,22.3157,75400.0
2013-03-25 15:05:00,33.62,33.62,33.58,33.61,52300.0,22.3157,22.3157,22.2891,22.309,52300.0
2013-03-25 15:10:00,33.61,33.64,33.6,33.62,77200.0,22.309,22.3289,22.3024,22.3157,77200.0
2013-03-25 15:15:00,33.62,33.63,33.57,33.57,110800.0,22.3157,22.3223,22.2825,22.2825,110800.0
2013-03-25 15:20:00,33.57,33.6,33.53,33.56,173100.0,22.2825,22.3024,22.2559,22.2758,173100.0
2013-03-25 15:25:00,33.56,33.58,33.54,33.55,94100.0,22.2758,22.2891,22.2626,22.2692,94100.0
2013-03-25 15:30:00,33.55,33.6,33.55,33.6,101100.0,22.2692,22.3024,22.2692,22.3024,101100.0
2013-03-25 15:35:00,33.6,33.64,33.57,33.64,193800.0,22.3024,22.3289,22.2825,22.3289,193800.0
2013-03-25 15:40:00,33.64,33.65,33.6,33.6,121500.0,22.3289,22.3356,22.3024,22.3024,121500.0
2013-03-25 15:45:00,33.61,33.61,33.57,33.58,220400.0,22.309,22.309,22.2825,22.2891,220400.0
2013-03-25 15:50:00,33.58,33.67,33.58,33.67,317800.0,22.2891,22.3488,22.2891,22.3488,317800.0
2013-03-25 15:55:00,33.66,33.7,33.66,33.69,419200.0,22.3422,22.3688,22.3422,22.3621,419200.0
2013-03-26 09:30:00,33.67,33.69,33.6,33.64,143600.0,22.4782,22.4916,22.4315,22.4582,143600.0
2013-03-26 09:35:00,33.64,33.65,33.53,33.54,70600.0,22.4582,22.4649,22.3848,22.3914,70600.0
2013-03-26 09:40:00,33.56,33.62,33.56,33.62,70900.0,22.4048,22.4449,22.4048,22.4449,70900.0
2013-03-26 09:45:00,33.61,33.62,33.54,33.55,113100.0,22.4382,22.4449,22.3914,22.3981,113100.0
2013-03-26 09:50:00,33.57,33.58,33.54,33.57,60200.0,22.4115,22.4182,22.3914,22.4115,60200.0
2013-03-26 09:55:00,33.56,33.67,33.56,33.65,238700.0,22.4048,22.4782,22.4048,22.4649,238700.0
2013-03-26 10:00:00,33.65,33.68,33.59,33.66,412300.0,22.4649,22.4849,22.4248,22.4716,412300.0
2013-03-26 10:05:00,33.65,33.66,33.6,33.63,340300.0,22.4649,22.4716,22.4315,22.4515,340300.0
2013-03-26 10:10:00,33.63,33.66,33.62,33.65,74200.0,22.4515,22.4716,22.4449,22.4649,74200.0
2013-03-26 10:15:00,33.65,33.66,33.64,33.66,60500.0,22.4649,22.4716,22.4582,22.4716,60500.0
2013-03-26 10:20:00,33.66,33.68,33.65,33.67,69200.0,22.4716,22.4849,22.4649,22.4782,69200.0
2013-03-26 10:25:00,33.67,33.7,33.67,33.7,54000.0,22.4782,22.4983,22.4782,22.4983,54000.0
2013-03-26 10:30:00,33.7,33.73,33.66,33.66,90500.0,22.4983,22.5183,22.4716,22.4716,90500.0
2013-03-26 10:35:00,33.66,33.67,33.62,33.65,69200.0,22.4716,22.4782,22.4449,22.4649,69200.0
2013-03-26 10:40:00,33.63,33.65,33.6,33.6,68500.0,22.4515,22.4649,22.4315,22.4315,68500.0
2013-03-26 10:45:00,33.6,33.65,33.57,33.65,173700.0,22.4315,22.4649,22.4115,22.4649,173700.0
2013-03-26 10:50:00,33.64,33.72,33.64,33.71,111300.0,22.4582,22.5116,22.4582,22.5049,111300.0
2013-03-26 10:55:00,33.71,33.75,33.7,33.73,155200.0,22.5049,22.5316,22.4983,22.5183,155200.0
2013-03-26 11:00:00,33.74,33.75,33.68,33.68,132600.0,22.525,22.5316,22.4849,22.4849,132600.0
2013-03-26 11:05:00,33.69,33.69,33.66,33.68,76700.0,22.4916,22.4916,22.4716,22.4849,76700.0
2013-03-26 11:10:00,33.68,33.68,33.63,33.63,41200.0,22.4849,22.4849,22.4515,22.4515,41200.0
2013-03-26 11:15:00,33.63,33.64,33.6,33.62,43800.0,22.4515,22.4582,22.4315,22.4449,43800.0
2013-03-26 11:20:00,33.62,33.64,33.61,33.64,65800.0,22.4449,22.4582,22.4382,22.4582,65800.0
2013-03-26 11:25:00,33.64,33.65,33.63,33.64,32300.0,22.4582,22.4649,22.4515,22.4582,32300.0
2013-03-26 11:30:00,33.64,33.66,33.63,33.65,84600.0,22.4582,22.4716,22.4515,22.4649,84600.0
2013-03-26 11:35:00,33.65,33.66,33.64,33.65,44200.0,22.4649,22.4716,22.4582,22.4649,44200.0
2013-03-26 11:40:00,33.65,33.68,33.65,33.67,71400.0,22.4649,22.4849,22.4649,22.4782,71400.0
2013-03-26 11:45:00,33.67,33.67,33.64,33.64,54900.0,22.4782,22.4782,22.4582,22.4582,54900.0
2013-03-26 11:50:00,33.65,33.67,33.64,33.65,38500.0,22.4649,22.4782,22.4582,22.4649,38500.0
2013-03-26 11:55:00,33.64,33.67,33.62,33.65,74000.0,22.4582,22.4782,22.4449,22.4649,74000.0
2013-03-26 12:00:00,33.66,33.68,33.65,33.66,71800.0,22.4716,22.4849,22.4649,22.4716,71800.0
2013-03-26 12:05:00,33.66,33.66,33.63,33.64,101800.0,22.4716,22.4716,22.4515,22.4582,101800.0
2013-03-26 12:10:00,33.65,33.66,33.63,33.66,43000.0,22.4649,22.4716,22.4515,22.4716,43000.0
2013-03-26 12:15:00,33.66,33.66,33.63,33.64,77800.0,22.4716,22.4716,22.4515,22.4582,77800.0
2013-03-26 12:20:00,33.64,33.65,33.63,33.64,27600.0,22.4582,22.4649,22.4515,22.4582,27600.0
2013-03-26 12:25:00,33.64,33.64,33.61,33.64,42000.0,22.4582,22.4582,22.4382,22.4582,42000.0
2013-03-26 12:30:00,33.64,33.64,33.59,33.6,373800.0,22.4582,22.4582,22.4248,22.4315,373800.0
2013-03-26 12:35:00,33.61,33.61,33.6,33.6,14000.0,22.4382,22.4382,22.4315,22.4315,14000.0
2013-03-26 12:40:00,33.6,33.61,33.59,33.6,105600.0,22.4315,22.4382,22.4248,22.4315,105600.0
2013-03-26 12:45:00,33.6,33.61,33.59,33.6,90100.0,22.4315,22.4382,22.4248,22.4315,90100.0
2013-03-26 12:50:00,33.6,33.61,33.59,33.6,171900.0,22.4315,22.4382,22.4248,22.4315,171900.0
2013-03-26 12:55:00,33.59,33.6,33.57,33.59,60100.0,22.4248,22.4315,22.4115,22.4248,60100.0
2013-03-26 13:00:00,33.59,33.6,33.58,33.59,50700.0,22.4248,22.4315,22.4182,22.4248,50700.0
2013-03-26 13:05:00,33.59,33.61,33.59,33.61,72400.0,22.4248,22.4382,22.4248,22.4382,72400.0
2013-03-26 13:10:00,33.61,33.63,33.61,33.63,18400.0,22.4382,22.4515,22.4382,22.4515,18400.0
2013-03-26 13:15:00,33.63,33.64,33.63,33.63,80900.0,22.4515,22.4582,22.4515,22.4515,80900.0
2013-03-26 13:20:00,33.63,33.66,33.63,33.66,168800.0,22.4515,22.4716,22.4515,22.4716,168800.0
2013-03-26 13:25:00,33.66,33.68,33.65,33.66,142600.0,22.4716,22.4849,22.4649,22.4716,142600.0
2013-03-26 13:30:00,33.66,33.69,33.65,33.68,93000.0,22.4716,22.4916,22.4649,22.4849,93000.0
2013-03-26 13:35:00,33.68,33.68,33.67,33.68,41900.0,22.4849,22.4849,22.4782,22.4849,41900.0
2013-03-26 13:40:00,33.68,33.68,33.66,33.68,49900.0,22.4849,22.4849,22.4716,22.4849,49900.0
2013-03-26 13:45:00,33.67,33.69,33.67,33.69,43300.0,22.4782,22.4916,22.4782,22.4916,43300.0
2013-03-26 13:50:00,33.68,33.7,33.68,33.69,60600.0,22.4849,22.4983,22.4849,22.4916,60600.0
2013-03-26 13:55:00,33.68,33.69,33.68,33.68,16600.0,22.4849,22.4916,22.4849,22.4849,16600.0
2013-03-26 14:00:00,33.68,33.7,33.68,33.7,128200.0,22.4849,22.4983,22.4849,22.4983,128200.0
2013-03-26 14:05:00,33.7,33.7,33.69,33.7,31000.0,22.4983,22.4983,22.4916,22.4983,31000.0
2013-03-26 14:10:00,33.7,33.71,33.69,33.71,46800.0,22.4983,22.5049,22.4916,22.5049,46800.0
2013-03-26 14:15:00,33.7,33.73,33.7,33.72,39100.0,22.4983,22.5183,22.4983,22.5116,39100.0
2013-03-26 14:20:00,33.73,33.75,33.72,33.75,21800.0,22.5183,22.5316,22.5116,22.5316,21800.0
2013-03-26 14:25:00,33.75,33.75,33.72,33.72,102600.0,22.5316,22.5316,22.5116,22.5116,102600.0
2013-03-26 14:30:00,33.72,33.73,33.71,33.71,69200.0,22.5116,22.5183,22.5049,22.5049,69200.0
2013-03-26 14:35:00,33.71,33.73,33.7,33.7,105500.0,22.5049,22.5183,22.4983,22.4983,105500.0
2013-03-26 14:40:00,33.69,33.7,33.68,33.69,61900.0,22.4916,22.4983,22.4849,22.4916,61900.0
2013-03-26 14:45:00,33.69,33.7,33.67,33.67,43300.0,22.4916,22.4983,22.4782,22.4782,43300.0
2013-03-26 14:50:00,33.67,33.7,33.67,33.69,48000.0,22.4782,22.4983,22.4782,22.4916,48000.0
2013-03-26 14:55:00,33.7,33.7,33.67,33.68,51000.0,22.4983,22.4983,22.4782,22.4849,51000.0
2013-03-26 15:00:00,33.68,33.7,33.67,33.7,67800.0,22.4849,22.4983,22.4782,22.4983,67800.0
2013-03-26 15:05:00,33.69,33.7,33.66,33.66,100800.0,22.4916,22.4983,22.4716,22.4716,100800.0
2013-03-26 15:10:00,33.66,33.72,33.66,33.7,86400.0,22.4716,22.5116,22.4716,22.4983,86400.0
2013-03-26 15:15:00,33.69,33.71,33.68,33.68,65800.0,22.4916,22.5049,22.4849,22.4849,65800.0
2013-03-26 15:20:00,33.69,33.69,33.68,33.68,26400.0,22.4916,22.4916,22.4849,22.4849,26400.0
2013-03-26 15:25:00,33.69,33.7,33.68,33.69,146000.0,22.4916,22.4983,22.4849,22.4916,146000.0
2013-03-26 15:30:00,33.7,33.71,33.69,33.7,138100.0,22.4983,22.5049,22.4916,22.4983,138100.0
2013-03-26 15:35:00,33.71,33.71,33.67,33.7,234000.0,22.5049,22.5049,22.4782,22.4983,234000.0
2013-03-26 15:40:00,33.7,33.7,33.68,33.69,135700.0,22.4983,22.4983,22.4849,22.4916,135700.0
2013-03-26 15:45:00,33.69,33.72,33.68,33.7,180400.0,22.4916,22.5116,22.4849,22.4983,180400.0
2013-03-26 15:50:00,33.69,33.7,33.63,33.65,313600.0,22.4916,22.4983,22.4515,22.4649,313600.0
2013-03-26 15:55:00,33.64,33.69,33.64,33.69,414500.0,22.4582,22.4916,22.4582,22.4916,414500.0
2013-03-27 09:30:00,33.49,33.58,33.4,33.48,121600.0,22.3581,22.4182,22.298,22.3514,121600.0
2013-03-27 09:35:00,33.48,33.58,33.45,33.55,79100.0,22.3514,22.4182,22.3314,22.3981,79100.0
2013-03-27 09:40:00,33.56,33.57,33.53,33.56,71900.0,22.4048,22.4115,22.3848,22.4048,71900.0
2013-03-27 09:45:00,33.55,33.61,33.55,33.61,137600.0,22.3981,22.4382,22.3981,22.4382,137600.0
2013-03-27 09:50:00,33.6,33.61,33.54,33.57,104300.0,22.4315,22.4382,22.3914,22.4115,104300.0
2013-03-27 09:55:00,33.56,33.59,33.54,33.56,94500.0,22.4048,22.4248,22.3914,22.4048,94500.0
2013-03-27 10:00:00,33.57,33.61,33.52,33.6,80200.0,22.4115,22.4382,22.3781,22.4315,80200.0
2013-03-27 10:05:00,33.6,33.61,33.58,33.6,77000.0,22.4315,22.4382,22.4182,22.4315,77000.0
2013-03-27 10:10:00,33.6,33.61,33.55,33.57,72600.0,22.4315,22.4382,22.3981,22.4115,72600.0
2013-03-27 10:15:00,33.57,33.57,33.53,33.55,91900.0,22.4115,22.4115,22.3848,22.3981,91900.0
2013-03-27 10:20:00,33.54,33.59,33.53,33.57,50100.0,22.3914,22.4248,22.3848,22.4115,50100.0
2013-03-27 10:25:00,33.58,33.61,33.57,33.59,50200.0,22.4182,22.4382,22.4115,22.4248,50200.0
2013-03-27 10:30:00,33.59,33.61,33.55,33.55,93500.0,22.4248,22.4382,22.3981,22.3981,93500.0
2013-03-27 10:35:00,33.55,33.61,33.55,33.6,58600.0,22.3981,22.4382,22.3981,22.4315,58600.0
2013-03-27 10:40:00,33.6,33.63,33.59,33.61,62100.0,22.4315,22.4515,22.4248,22.4382,62100.0
2013-03-27 10:45:00,33.62,33.66,33.62,33.64,113500.0,22.4449,22.4716,22.4449,22.4582,113500.0
2013-03-27 10:50:00,33.64,33.65,33.63,33.64,53700.0,22.4582,22.4649,22.4515,22.4582,53700.0
2013-03-27 10:55:00,33.63,33.67,33.62,33.65,53800.0,22.4515,22.4782,22.4449,22.4649,53800.0
2013-03-27 11:00:00,33.66,33.68,33.65,33.66,45900.0,22.4716,22.4849,22.4649,22.4716,45900.0
2013-03-27 11:05:00,33.65,33.66,33.62,33.64,55000.0,22.4649,22.4716,22.4449,22.4582,55000.0
2013-03-27 11:10:00,33.62,33.67,33.62,33.67,123100.0,22.4449,22.4782,22.4449,22.4782,123100.0
2013-03-27 11:15:00,33.68,33.69,33.67,33.68,35900.0,22.4849,22.4916,22.4782,22.4849,35900.0
2013-03-27 11:20:00,33.68,33.68,33.65,33.67,36800.0,22.4849,22.4849,22.4649,22.4782,36800.0
2013-03-27 11:25:00,33.67,33.67,33.64,33.64,24000.0,22.4782,22.4782,22.4582,22.4582,24000.0
2013-03-27 11:30:00,33.65,33.66,33.63,33.66,65000.0,22.4649,22.4716,22.4515,22.4716,65000.0
2013-03-27 11:35:00,33.66,33.66,33.63,33.65,30900.0,22.4716,22.4716,22.4515,22.4649,30900.0
2013-03-27 11:40:00,33.66,33.69,33.65,33.69,92200.0,22.4716,22.4916,22.4649,22.4916,92200.0
2013-03-27 11:45:00,33.68,33.7,33.67,33.69,21500.0,22.4849,22.4983,22.4782,22.4916,21500.0
2013-03-27 11:50:00,33.7,33.72,33.67,33.68,101600.0,22.4983,22.5116,22.4782,22.4849,101600.0
2013-03-27 11:55:00,33.69,33.73,33.68,33.7,114000.0,22.4916,22.5183,22.4849,22.4983,114000.0
2013-03-27 12:00:00,33.7,33.72,33.69,33.72,100600.0,22.4983,22.5116,22.4916,22.5116,100600.0
2013-03-27 12:05:00,33.72,33.72,33.68,33.71,205000.0,22.5116,22.5116,22.4849,22.5049,205000.0
2013-03-27 12:10:00,33.71,33.74,33.71,33.73,51800.0,22.5049,22.525,22.5049,22.5183,51800.0
2013-03-27 12:15:00,33.74,33.75,33.72,33.73,40600.0,22.525,22.5316,22.5116,22.5183,40600.0
2013-03-27 12:20:00,33.73,33.74,33.71,33.73,24000.0,22.5183,22.525,22.5049,22.5183,24000.0
2013-03-27 12:25:00,33.73,33.74,33.69,33.69,40300.0,22.5183,22.525,22.4916,22.4916,40300.0
2013-03-27 12:30:00,33.7,33.72,33.69,33.72,42000.0,22.4983,22.5116,22.4916,22.5116,42000.0
2013-03-27 12:35:00,33.72,33.72,33.7,33.7,37700.0,22.5116,22.5116,22.4983,22.4983,37700.0
2013-03-27 12:40:00,33.7,33.73,33.69,33.71,50000.0,22.4983,22.5183,22.4916,22.5049,50000.0
2013-03-27 12:45:00,33.72,33.73,33.7,33.71,30800.0,22.5116,22.5183,22.4983,22.5049,30800.0
2013-03-27 12:50:00,33.71,33.71,33.69,33.69,29400.0,22.5049,22.5049,22.4916,22.4916,29400.0
2013-03-27 12:55:00,33.7,33.71,33.69,33.7,14600.0,22.4983,22.5049,22.4916,22.4983,14600.0
2013-03-27 13:00:00,33.69,33.7,33.67,33.68,27800.0,22.4916,22.4983,22.4782,22.4849,27800.0
2013-03-27 13:05:00,33.69,33.69,33.66,33.66,25400.0,22.4916,22.4916,22.4716,22.4716,25400.0
2013-03-27 13:10:00,33.67,33.68,33.65,33.65,70400.0,22.4782,22.4849,22.4649,22.4649,70400.0
2013-03-27 13:15:00,33.65,33.67,33.65,33.65,38200.0,22.4649,22.4782,22.4649,22.4649,38200.0
2013-03-27 13:20:00,33.66,33.68,33.65,33.67,56700.0,22.4716,22.4849,22.4649,22.4782,56700.0
2013-03-27 13:25:00,33.68,33.69,33.66,33.67,54300.0,22.4849,22.4916,22.4716,22.4782,54300.0
2013-03-27 13:30:00,33.66,33.7,33.65,33.7,42100.0,22.4716,22.4983,22.4649,22.4983,42100.0
2013-03-27 13:35:00,33.7,33.75,33.68,33.73,193100.0,22.4983,22.5316,22.4849,22.5183,193100.0
2013-03-27 13:40:00,33.73,33.76,33.73,33.76,23600.0,22.5183,22.5383,22.5183,22.5383,23600.0
2013-03-27 13:45:00,33.76,33.76,33.75,33.76,20500.0,22.5383,22.5383,22.5316,22.5383,20500.0
2013-03-27 13:50:00,33.76,33.76,33.74,33.76,39000.0,22.5383,22.5383,22.525,22.5383,39000.0
2013-03-27 13:55:00,33.76,33.77,33.75,33.76,36700.0,22.5383,22.545,22.5316,22.5383,36700.0
2013-03-27 14:00:00,33.77,33.81,33.76,33.81,51400.0,22.545,22.5717,22.5383,22.5717,51400.0
2013-03-27 14:05:00,33.81,33.82,33.78,33.79,59200.0,22.5717,22.5784,22.5517,22.5583,59200.0
2013-03-27 14:10:00,33.79,33.8,33.76,33.77,33100.0,22.5583,22.565,22.5383,22.545,33100.0
2013-03-27 14:15:00,33.77,33.79,33.75,33.78,61900.0,22.545,22.5583,22.5316,22.5517,61900.0
2013-03-27 14:20:00,33.78,33.79,33.77,33.79,55200.0,22.5517,22.5583,22.545,22.5583,55200.0
2013-03-27 14:25:00,33.79,33.81,33.78,33.81,35300.0,22.5583,22.5717,22.5517,22.5717,35300.0
2013-03-27 14:30:00,33.81,33.82,33.78,33.8,71300.0,22.5717,22.5784,22.5517,22.565,71300.0
2013-03-27 14:35:00,33.8,33.83,33.79,33.81,85300.0,22.565,22.5851,22.5583,22.5717,85300.0
2013-03-27 14:40:00,33.82,33.84,33.79,33.79,30800.0,22.5784,22.5917,22.5583,22.5583,30800.0
2013-03-27 14:45:00,33.79,33.82,33.79,33.8,47900.0,22.5583,22.5784,22.5583,22.565,47900.0
2013-03-27 14:50:00,33.79,33.8,33.78,33.8,42200.0,22.5583,22.565,22.5517,22.565,42200.0
2013-03-27 14:55:00,33.8,33.81,33.78,33.8,48100.0,22.565,22.5717,22.5517,22.565,48100.0
2013-03-27 15:00:00,33.8,33.81,33.77,33.77,53400.0,22.565,22.5717,22.545,22.545,53400.0
2013-03-27 15:05:00,33.77,33.81,33.77,33.79,73400.0,22.545,22.5717,22.545,22.5583,73400.0
2013-03-27 15:10:00,33.8,33.82,33.79,33.81,51000.0,22.565,22.5784,22.5583,22.5717,51000.0
2013-03-27 15:15:00,33.81,33.81,33.78,33.78,43600.0,22.5717,22.5717,22.5517,22.5517,43600.0
2013-03-27 15:20:00,33.78,33.79,33.76,33.77,70500.0,22.5517,22.5583,22.5383,22.545,70500.0
2013-03-27 15:25:00,33.77,33.81,33.76,33.79,70200.0,22.545,22.5717,22.5383,22.5583,70200.0
2013-03-27 15:30:00,33.79,33.8,33.77,33.8,83900.0,22.5583,22.565,22.545,22.565,83900.0
2013-03-27 15:35:00,33.8,33.8,33.76,33.76,62000.0,22.565,22.565,22.5383,22.5383,62000.0
2013-03-27 15:40:00,33.76,33.84,33.76,33.82,251600.0,22.5383,22.5917,22.5383,22.5784,251600.0
2013-03-27 15:45:00,33.82,33.82,33.76,33.77,175100.0,22.5784,22.5784,22.5383,22.545,175100.0
2013-03-27 15:50:00,33.77,33.78,33.74,33.74,121700.0,22.545,22.5517,22.525,22.525,121700.0
2013-03-27 15:55:00,33.74,33.78,33.73,33.78,326400.0,22.525,22.5517,22.5183,22.5517,326400.0
2013-03-28 09:30:00,33.71,33.85,33.71,33.8,63300.0,22.5049,22.5984,22.5049,22.565,63300.0
2013-03-28 09:35:00,33.8,33.83,33.78,33.78,42700.0,22.565,22.5851,22.5517,22.5517,42700.0
2013-03-28 09:40:00,33.76,33.79,33.71,33.74,65300.0,22.5383,22.5583,22.5049,22.525,65300.0
2013-03-28 09:45:00,33.74,33.81,33.74,33.8,64200.0,22.525,22.5717,22.525,22.565,64200.0
2013-03-28 09:50:00,33.8,33.82,33.79,33.8,78900.0,22.565,22.5784,22.5583,22.565,78900.0
2013-03-28 09:55:00,33.8,33.81,33.78,33.79,56300.0,22.565,22.5717,22.5517,22.5583,56300.0
2013-03-28 10:00:00,33.79,33.85,33.79,33.83,79000.0,22.5583,22.5984,22.5583,22.5851,79000.0
2013-03-28 10:05:00,33.84,33.86,33.83,33.85,93300.0,22.5917,22.6051,22.5851,22.5984,93300.0
2013-03-28 10:10:00,33.84,33.88,33.84,33.87,55300.0,22.5917,22.6184,22.5917,22.6118,55300.0
2013-03-28 10:15:00,33.86,33.87,33.82,33.85,61200.0,22.6051,22.6118,22.5784,22.5984,61200.0
2013-03-28 10:20:00,33.84,33.9,33.84,33.89,71800.0,22.5917,22.6318,22.5917,22.6251,71800.0
2013-03-28 10:25:00,33.89,33.89,33.87,33.89,57500.0,22.6251,22.6251,22.6118,22.6251,57500.0
2013-03-28 10:30:00,33.89,33.9,33.87,33.88,56500.0,22.6251,22.6318,22.6118,22.6184,56500.0
2013-03-28 10:35:00,33.89,33.9,33.87,33.89,45600.0,22.6251,22.6318,22.6118,22.6251,45600.0
2013-03-28 10:40:00,33.9,33.93,33.88,33.93,82000.0,22.6318,22.6518,22.6184,22.6518,82000.0
2013-03-28 10:45:00,33.93,33.94,33.91,33.91,102500.0,22.6518,22.6585,22.6385,22.6385,102500.0
2013-03-28 10:50:00,33.92,33.93,33.91,33.91,54900.0,22.6451,22.6518,22.6385,22.6385,54900.0
2013-03-28 10:55:00,33.92,33.95,33.91,33.94,73300.0,22.6451,22.6652,22.6385,22.6585,73300.0
2013-03-28 11:00:00,33.94,33.96,33.91,33.91,53100.0,22.6585,22.6718,22.6385,22.6385,53100.0
2013-03-28 11:05:00,33.91,33.93,33.89,33.89,47600.0,22.6385,22.6518,22.6251,22.6251,47600.0
2013-03-28 11:10:00,33.89,33.91,33.89,33.9,51400.0,22.6251,22.6385,22.6251,22.6318,51400.0
2013-03-28 11:15:00,33.91,33.91,33.89,33.9,38900.0,22.6385,22.6385,22.6251,22.6318,38900.0
2013-03-28 11:20:00,33.91,33.92,33.9,33.91,35800.0,22.6385,22.6451,22.6318,22.6385,35800.0
2013-03-28 11:25:00,33.91,33.92,33.89,33.92,41600.0,22.6385,22.6451,22.6251,22.6451,41600.0
2013-03-28 11:30:00,33.92,33.94,33.9,33.92,98400.0,22.6451,22.6585,22.6318,22.6451,98400.0
2013-03-28 11:35:00,33.93,33.93,33.91,33.93,28400.0,22.6518,22.6518,22.6385,22.6518,28400.0
2013-03-28 11:40:00,33.91,33.92,33.88,33.89,18600.0,22.6385,22.6451,22.6184,22.6251,18600.0
2013-03-28 11:45:00,33.89,33.9,33.87,33.88,39700.0,22.6251,22.6318,22.6118,22.6184,39700.0
2013-03-28 11:50:00,33.89,33.89,33.87,33.88,36100.0,22.6251,22.6251,22.6118,22.6184,36100.0
2013-03-28 11:55:00,33.88,33.91,33.87,33.9,40400.0,22.6184,22.6385,22.6118,22.6318,40400.0
2013-03-28 12:00:00,33.89,33.9,33.87,33.9,65700.0,22.6251,22.6318,22.6118,22.6318,65700.0
2013-03-28 12:05:00,33.89,33.91,33.89,33.89,101700.0,22.6251,22.6385,22.6251,22.6251,101700.0
2013-03-28 12:10:00,33.89,33.89,33.88,33.89,12400.0,22.6251,22.6251,22.6184,22.6251,12400.0
2013-03-28 12:15:00,33.88,33.89,33.87,33.88,44700.0,22.6184,22.6251,22.6118,22.6184,44700.0
2013-03-28 12:20:00,33.87,33.89,33.87,33.88,32000.0,22.6118,22.6251,22.6118,22.6184,32000.0
2013-03-28 12:25:00,33.87,33.88,33.85,33.86,59400.0,22.6118,22.6184,22.5984,22.6051,59400.0
2013-03-28 12:30:00,33.86,33.87,33.85,33.85,26100.0,22.6051,22.6118,22.5984,22.5984,26100.0
2013-03-28 12:35:00,33.86,33.86,33.85,33.85,6000.0,22.6051,22.6051,22.5984,22.5984,6000.0
2013-03-28 12:40:00,33.86,33.86,33.85,33.86,8200.0,22.6051,22.6051,22.5984,22.6051,8200.0
2013-03-28 12:45:00,33.86,33.89,33.85,33.88,47500.0,22.6051,22.6251,22.5984,22.6184,47500.0
2013-03-28 12:50:00,33.88,33.89,33.87,33.88,21600.0,22.6184,22.6251,22.6118,22.6184,21600.0
2013-03-28 12:55:00,33.88,33.89,33.88,33.88,8500.0,22.6184,22.6251,22.6184,22.6184,8500.0
2013-03-28 13:00:00,33.88,33.89,33.85,33.86,39900.0,22.6184,22.6251,22.5984,22.6051,39900.0
2013-03-28 13:05:00,33.85,33.86,33.85,33.85,11900.0,22.5984,22.6051,22.5984,22.5984,11900.0
2013-03-28 13:10:00,33.86,33.86,33.85,33.86,12500.0,22.6051,22.6051,22.5984,22.6051,12500.0
2013-03-28 13:15:00,33.86,33.86,33.85,33.86,35300.0,22.6051,22.6051,22.5984,22.6051,35300.0
2013-03-28 13:20:00,33.86,33.86,33.85,33.86,23400.0,22.6051,22.6051,22.5984,22.6051,23400.0
2013-03-28 13:25:00,33.86,33.86,33.85,33.85,11700.0,22.6051,22.6051,22.5984,22.5984,11700.0
2013-03-28 13:30:00,33.86,33.86,33.85,33.85,38000.0,22.6051,22.6051,22.5984,22.5984,38000.0
2013-03-28 13:35:00,33.85,33.86,33.83,33.84,69600.0,22.5984,22.6051,22.5851,22.5917,69600.0
2013-03-28 13:40:00,33.84,33.85,33.83,33.83,30900.0,22.5917,22.5984,22.5851,22.5851,30900.0
2013-03-28 13:45:00,33.84,33.84,33.83,33.83,12300.0,22.5917,22.5917,22.5851,22.5851,12300.0
2013-03-28 13:50:00,33.84,33.84,33.83,33.84,25500.0,22.5917,22.5917,22.5851,22.5917,25500.0
2013-03-28 13:55:00,33.83,33.84,33.83,33.84,39700.0,22.5851,22.5917,22.5851,22.5917,39700.0
2013-03-28 14:00:00,33.84,33.88,33.84,33.88,90400.0,22.5917,22.6184,22.5917,22.6184,90400.0
2013-03-28 14:05:00,33.88,33.88,33.87,33.88,20800.0,22.6184,22.6184,22.6118,22.6184,20800.0
2013-03-28 14:10:00,33.88,33.88,33.87,33.88,26600.0,22.6184,22.6184,22.6118,22.6184,26600.0
2013-03-28 14:15:00,33.88,33.88,33.86,33.86,32800.0,22.6184,22.6184,22.6051,22.6051,32800.0
2013-03-28 14:20:00,33.86,33.88,33.86,33.86,82500.0,22.6051,22.6184,22.6051,22.6051,82500.0
2013-03-28 14:25:00,33.86,33.87,33.86,33.87,27700.0,22.6051,22.6118,22.6051,22.6118,27700.0
2013-03-28 14:30:00,33.86,33.87,33.85,33.86,35200.0,22.6051,22.6118,22.5984,22.6051,35200.0
2013-03-28 14:35:00,33.85,33.86,33.85,33.86,31600.0,22.5984,22.6051,22.5984,22.6051,31600.0
2013-03-28 14:40:00,33.85,33.86,33.85,33.86,32400.0,22.5984,22.6051,22.5984,22.6051,32400.0
2013-03-28 14:45:00,33.86,33.86,33.85,33.86,38600.0,22.6051,22.6051,22.5984,22.6051,38600.0
2013-03-28 14:50:00,33.85,33.86,33.85,33.86,44500.0,22.5984,22.6051,22.5984,22.6051,44500.0
2013-03-28 14:55:00,33.86,33.86,33.85,33.86,24800.0,22.6051,22.6051,22.5984,22.6051,24800.0
2013-03-28 15:00:00,33.86,33.88,33.85,33.88,80600.0,22.6051,22.6184,22.5984,22.6184,80600.0
2013-03-28 15:05:00,33.88,33.89,33.86,33.88,125100.0,22.6184,22.6251,22.6051,22.6184,125100.0
2013-03-28 15:10:00,33.88,33.88,33.87,33.88,24800.0,22.6184,22.6184,22.6118,22.6184,24800.0
2013-03-28 15:15:00,33.87,33.88,33.87,33.88,33900.0,22.6118,22.6184,22.6118,22.6184,33900.0
2013-03-28 15:20:00,33.88,33.91,33.87,33.91,116600.0,22.6184,22.6385,22.6118,22.6385,116600.0
2013-03-28 15:25:00,33.91,33.94,33.91,33.92,95100.0,22.6385,22.6585,22.6385,22.6451,95100.0
2013-03-28 15:30:00,33.91,33.94,33.91,33.94,163400.0,22.6385,22.6585,22.6385,22.6585,163400.0
2013-03-28 15:35:00,33.93,33.95,33.93,33.94,126800.0,22.6518,22.6652,22.6518,22.6585,126800.0
2013-03-28 15:40:00,33.94,33.94,33.91,33.91,97300.0,22.6585,22.6585,22.6385,22.6385,97300.0
2013-03-28 15:45:00,33.91,33.92,33.9,33.91,213000.0,22.6385,22.6451,22.6318,22.6385,213000.0
2013-03-28 15:50:00,33.92,33.94,33.91,33.94,144100.0,22.6451,22.6585,22.6385,22.6585,144100.0
2013-03-28 15:55:00,33.93,33.95,33.9,33.91,728500.0,22.6518,22.6652,22.6318,22.6385,728500.0
2013-04-01 09:30:00,33.93,33.93,33.85,33.91,99400.0,22.6518,22.6518,22.5984,22.6385,99400.0
2013-04-01 09:35:00,33.9,33.96,33.89,33.95,164800.0,22.6318,22.6718,22.6251,22.6652,164800.0
2013-04-01 09:40:00,33.94,33.96,33.93,33.93,64900.0,22.6585,22.6718,22.6518,22.6518,64900.0
2013-04-01 09:45:00,33.94,33.94,33.91,33.92,70200.0,22.6585,22.6585,22.6385,22.6451,70200.0
2013-04-01 09:50:00,33.92,33.94,33.91,33.94,51600.0,22.6451,22.6585,22.6385,22.6585,51600.0
2013-04-01 09:55:00,33.94,33.94,33.89,33.9,100700.0,22.6585,22.6585,22.6251,22.6318,100700.0
2013-04-01 10:00:00,33.9,33.93,33.84,33.88,202300.0,22.6318,22.6518,22.5917,22.6184,202300.0
2013-04-01 10:05:00,33.89,33.92,33.87,33.9,44700.0,22.6251,22.6451,22.6118,22.6318,44700.0
2013-04-01 10:10:00,33.9,33.95,33.89,33.92,41700.0,22.6318,22.6652,22.6251,22.6451,41700.0
2013-04-01 10:15:00,33.93,33.94,33.91,33.94,53100.0,22.6518,22.6585,22.6385,22.6585,53100.0
2013-04-01 10:20:00,33.93,33.94,33.91,33.93,56600.0,22.6518,22.6585,22.6385,22.6518,56600.0
2013-04-01 10:25:00,33.93,33.94,33.92,33.94,41500.0,22.6518,22.6585,22.6451,22.6585,41500.0
2013-04-01 10:30:00,33.94,33.94,33.91,33.92,105000.0,22.6585,22.6585,22.6385,22.6451,105000.0
2013-04-01 10:35:00,33.92,33.93,33.89,33.9,95100.0,22.6451,22.6518,22.6251,22.6318,95100.0
2013-04-01 10:40:00,33.9,33.9,33.88,33.89,71100.0,22.6318,22.6318,22.6184,22.6251,71100.0
2013-04-01 10:45:00,33.88,33.91,33.86,33.88,110400.0,22.6184,22.6385,22.6051,22.6184,110400.0
2013-04-01 10:50:00,33.88,33.89,33.87,33.88,42000.0,22.6184,22.6251,22.6118,22.6184,42000.0
2013-04-01 10:55:00,33.87,33.9,33.87,33.89,134700.0,22.6118,22.6318,22.6118,22.6251,134700.0
2013-04-01 11:00:00,33.88,33.89,33.86,33.89,77200.0,22.6184,22.6251,22.6051,22.6251,77200.0
2013-04-01 11:05:00,33.89,33.93,33.89,33.92,50400.0,22.6251,22.6518,22.6251,22.6451,50400.0
2013-04-01 11:10:00,33.92,33.92,33.88,33.88,112300.0,22.6451,22.6451,22.6184,22.6184,112300.0
2013-04-01 11:15:00,33.89,33.91,33.88,33.89,81100.0,22.6251,22.6385,22.6184,22.6251,81100.0
2013-04-01 11:20:00,33.89,33.9,33.89,33.89,48900.0,22.6251,22.6318,22.6251,22.6251,48900.0
2013-04-01 11:25:00,33.88,33.91,33.88,33.9,19200.0,22.6184,22.6385,22.6184,22.6318,19200.0
2013-04-01 11:30:00,33.9,33.91,33.88,33.9,76100.0,22.6318,22.6385,22.6184,22.6318,76100.0
2013-04-01 11:35:00,33.9,33.9,33.88,33.88,32400.0,22.6318,22.6318,22.6184,22.6184,32400.0
2013-04-01 11:40:00,33.88,33.89,33.87,33.87,32600.0,22.6184,22.6251,22.6118,22.6118,32600.0
2013-04-01 11:45:00,33.87,33.88,33.86,33.87,90100.0,22.6118,22.6184,22.6051,22.6118,90100.0
2013-04-01 11:50:00,33.88,33.88,33.86,33.86,50000.0,22.6184,22.6184,22.6051,22.6051,50000.0
2013-04-01 11:55:00,33.86,33.88,33.85,33.86,23400.0,22.6051,22.6184,22.5984,22.6051,23400.0
2013-04-01 12:00:00,33.86,33.86,33.85,33.85,17900.0,22.6051,22.6051,22.5984,22.5984,17900.0
2013-04-01 12:05:00,33.85,33.87,33.85,33.87,46200.0,22.5984,22.6118,22.5984,22.6118,46200.0
2013-04-01 12:10:00,33.86,33.88,33.86,33.87,22800.0,22.6051,22.6184,22.6051,22.6118,22800.0
2013-04-01 12:15:00,33.86,33.87,33.85,33.85,26400.0,22.6051,22.6118,22.5984,22.5984,26400.0
2013-04-01 12:20:00,33.85,33.86,33.84,33.85,82400.0,22.5984,22.6051,22.5917,22.5984,82400.0
2013-04-01 12:25:00,33.85,33.88,33.85,33.87,18800.0,22.5984,22.6184,22.5984,22.6118,18800.0
2013-04-01 12:30:00,33.87,33.88,33.85,33.88,68400.0,22.6118,22.6184,22.5984,22.6184,68400.0
2013-04-01 12:35:00,33.87,33.89,33.85,33.86,53400.0,22.6118,22.6251,22.5984,22.6051,53400.0
2013-04-01 12:40:00,33.85,33.86,33.85,33.85,11000.0,22.5984,22.6051,22.5984,22.5984,11000.0
2013-04-01 12:45:00,33.86,33.88,33.84,33.87,44900.0,22.6051,22.6184,22.5917,22.6118,44900.0
2013-04-01 12:50:00,33.88,33.9,33.87,33.89,34000.0,22.6184,22.6318,22.6118,22.6251,34000.0
2013-04-01 12:55:00,33.88,33.91,33.88,33.91,40000.0,22.6184,22.6385,22.6184,22.6385,40000.0
2013-04-01 13:00:00,33.9,33.91,33.88,33.89,36900.0,22.6318,22.6385,22.6184,22.6251,36900.0
2013-04-01 13:05:00,33.89,33.91,33.89,33.9,14300.0,22.6251,22.6385,22.6251,22.6318,14300.0
2013-04-01 13:10:00,33.89,33.9,33.89,33.9,12400.0,22.6251,22.6318,22.6251,22.6318,12400.0
2013-04-01 13:15:00,33.89,33.9,33.89,33.89,8800.0,22.6251,22.6318,22.6251,22.6251,8800.0
2013-04-01 13:20:00,33.89,33.9,33.89,33.9,19200.0,22.6251,22.6318,22.6251,22.6318,19200.0
2013-04-01 13:25:00,33.89,33.94,33.89,33.92,78300.0,22.6251,22.6585,22.6251,22.6451,78300.0
2013-04-01 13:30:00,33.92,33.92,33.91,33.91,31600.0,22.6451,22.6451,22.6385,22.6385,31600.0
2013-04-01 13:35:00,33.91,33.94,33.91,33.93,53300.0,22.6385,22.6585,22.6385,22.6518,53300.0
2013-04-01 13:40:00,33.94,33.94,33.92,33.93,28700.0,22.6585,22.6585,22.6451,22.6518,28700.0
2013-04-01 13:45:00,33.92,33.94,33.92,33.94,45700.0,22.6451,22.6585,22.6451,22.6585,45700.0
2013-04-01 13:50:00,33.94,33.97,33.93,33.96,57300.0,22.6585,22.6785,22.6518,22.6718,57300.0
2013-04-01 13:55:00,33.95,33.97,33.95,33.97,30700.0,22.6652,22.6785,22.6652,22.6785,30700.0
2013-04-01 14:00:00,33.97,33.99,33.96,33.97,120300.0,22.6785,22.6919,22.6718,22.6785,120300.0
2013-04-01 14:05:00,33.96,33.99,33.96,33.98,63400.0,22.6718,22.6919,22.6718,22.6852,63400.0
2013-04-01 14:10:00,33.98,34.01,33.97,34.0,175800.0,22.6852,22.7052,22.6785,22.6985,175800.0
2013-04-01 14:15:00,34.01,34.02,34.0,34.01,134100.0,22.7052,22.7119,22.6985,22.7052,134100.0
2013-04-01 14:20:00,34.01,34.03,34.0,34.01,73700.0,22.7052,22.7186,22.6985,22.7052,73700.0
2013-04-01 14:25:00,34.02,34.04,34.01,34.04,88900.0,22.7119,22.7253,22.7052,22.7253,88900.0
2013-04-01 14:30:00,34.03,34.04,34.01,34.02,121700.0,22.7186,22.7253,22.7052,22.7119,121700.0
2013-04-01 14:35:00,34.01,34.03,33.96,33.97,112500.0,22.7052,22.7186,22.6718,22.6785,112500.0
2013-04-01 14:40:00,33.96,33.98,33.96,33.98,62100.0,22.6718,22.6852,22.6718,22.6852,62100.0
2013-04-01 14:45:00,33.98,33.98,33.95,33.96,55900.0,22.6852,22.6852,22.6652,22.6718,55900.0
2013-04-01 14:50:00,33.97,33.97,33.95,33.95,30800.0,22.6785,22.6785,22.6652,22.6652,30800.0
2013-04-01 14:55:00,33.95,33.97,33.95,33.96,95600.0,22.6652,22.6785,22.6652,22.6718,95600.0
2013-04-01 15:00:00,33.96,33.97,33.94,33.96,104600.0,22.6718,22.6785,22.6585,22.6718,104600.0
2013-04-01 15:05:00,33.96,33.98,33.95,33.95,85100.0,22.6718,22.6852,22.6652,22.6652,85100.0
2013-04-01 15:10:00,33.96,33.97,33.92,33.93,59800.0,22.6718,22.6785,22.6451,22.6518,59800.0
2013-04-01 15:15:00,33.93,33.94,33.91,33.91,81200.0,22.6518,22.6585,22.6385,22.6385,81200.0
2013-04-01 15:20:00,33.91,33.94,33.9,33.93,97000.0,22.6385,22.6585,22.6318,22.6518,97000.0
2013-04-01 15:25:00,33.93,33.94,33.91,33.93,182300.0,22.6518,22.6585,22.6385,22.6518,182300.0
2013-04-01 15:30:00,33.93,33.94,33.9,33.91,105300.0,22.6518,22.6585,22.6318,22.6385,105300.0
2013-04-01 15:35:00,33.91,33.94,33.91,33.94,100800.0,22.6385,22.6585,22.6385,22.6585,100800.0
2013-04-01 15:40:00,33.94,33.97,33.92,33.96,101000.0,22.6585,22.6785,22.6451,22.6718,101000.0
2013-04-01 15:45:00,33.96,33.99,33.96,33.96,203800.0,22.6718,22.6919,22.6718,22.6718,203800.0
2013-04-01 15:50:00,33.96,33.98,33.94,33.95,185200.0,22.6718,22.6852,22.6585,22.6652,185200.0
2013-04-01 15:55:00,33.96,34.02,33.96,33.99,378000.0,22.6718,22.7119,22.6718,22.6919,378000.0
2013-04-02 09:30:00,34.03,34.1,34.0,34.04,116200.0,22.7186,22.7653,22.6985,22.7253,116200.0
2013-04-02 09:35:00,34.05,34.12,34.02,34.1,63300.0,22.7319,22.7787,22.7119,22.7653,63300.0
2013-04-02 09:40:00,34.11,34.13,34.08,34.12,125700.0,22.772,22.7853,22.752,22.7787,125700.0
2013-04-02 09:45:00,34.13,34.13,34.09,34.1,43500.0,22.7853,22.7853,22.7586,22.7653,43500.0
2013-04-02 09:50:00,34.11,34.13,34.09,34.1,37300.0,22.772,22.7853,22.7586,22.7653,37300.0
2013-04-02 09:55:00,34.11,34.12,34.08,34.09,79800.0,22.772,22.7787,22.752,22.7586,79800.0
2013-04-02 10:00:00,34.09,34.11,34.03,34.05,219800.0,22.7586,22.772,22.7186,22.7319,219800.0
2013-04-02 10:05:00,34.05,34.09,34.05,34.07,84500.0,22.7319,22.7586,22.7319,22.7453,84500.0
2013-04-02 10:10:00,34.07,34.07,34.03,34.04,97600.0,22.7453,22.7453,22.7186,22.7253,97600.0
2013-04-02 10:15:00,34.04,34.05,34.01,34.04,128100.0,22.7253,22.7319,22.7052,22.7253,128100.0
2013-04-02 10:20:00,34.04,34.09,34.04,34.09,113500.0,22.7253,22.7586,22.7253,22.7586,113500.0
2013-04-02 10:25:00,34.1,34.11,34.08,34.1,47900.0,22.7653,22.772,22.752,22.7653,47900.0
2013-04-02 10:30:00,34.1,34.1,34.07,34.07,165400.0,22.7653,22.7653,22.7453,22.7453,165400.0
2013-04-02 10:35:00,34.08,34.09,34.07,34.08,93700.0,22.752,22.7586,22.7453,22.752,93700.0
2013-04-02 10:40:00,34.08,34.08,34.06,34.08,85400.0,22.752,22.752,22.7386,22.752,85400.0
2013-04-02 10:45:00,34.08,34.09,34.07,34.09,60400.0,22.752,22.7586,22.7453,22.7586,60400.0
2013-04-02 10:50:00,34.09,34.09,34.08,34.09,80600.0,22.7586,22.7586,22.752,22.7586,80600.0
2013-04-02 10:55:00,34.08,34.1,34.07,34.09,110800.0,22.752,22.7653,22.7453,22.7586,110800.0
2013-04-02 11:00:00,34.09,34.11,34.08,34.11,129100.0,22.7586,22.772,22.752,22.772,129100.0
2013-04-02 11:05:00,34.11,34.11,34.08,34.09,104400.0,22.772,22.772,22.752,22.7586,104400.0
2013-04-02 11:10:00,34.09,34.1,34.08,34.09,35900.0,22.7586,22.7653,22.752,22.7586,35900.0
2013-04-02 11:15:00,34.09,34.1,34.08,34.1,38200.0,22.7586,22.7653,22.752,22.7653,38200.0
2013-04-02 11:20:00,34.09,34.1,34.08,34.1,106800.0,22.7586,22.7653,22.752,22.7653,106800.0
2013-04-02 11:25:00,34.09,34.11,34.09,34.09,143200.0,22.7586,22.772,22.7586,22.7586,143200.0
2013-04-02 11:30:00,34.09,34.1,34.09,34.09,33500.0,22.7586,22.7653,22.7586,22.7586,33500.0
2013-04-02 11:35:00,34.09,34.1,34.09,34.1,56700.0,22.7586,22.7653,22.7586,22.7653,56700.0
2013-04-02 11:40:00,34.1,34.1,34.07,34.08,67800.0,22.7653,22.7653,22.7453,22.752,67800.0
2013-04-02 11:45:00,34.07,34.08,34.06,34.07,109600.0,22.7453,22.752,22.7386,22.7453,109600.0
2013-04-02 11:50:00,34.07,34.07,34.06,34.07,54100.0,22.7453,22.7453,22.7386,22.7453,54100.0
2013-04-02 11:55:00,34.06,34.07,34.05,34.07,87600.0,22.7386,22.7453,22.7319,22.7453,87600.0
2013-04-02 12:00:00,34.07,34.07,34.06,34.07,16900.0,22.7453,22.7453,22.7386,22.7453,16900.0
2013-04-02 12:05:00,34.07,34.07,34.05,34.06,36000.0,22.7453,22.7453,22.7319,22.7386,36000.0
2013-04-02 12:10:00,34.05,34.06,34.05,34.06,86100.0,22.7319,22.7386,22.7319,22.7386,86100.0
2013-04-02 12:15:00,34.06,34.06,34.05,34.06,30400.0,22.7386,22.7386,22.7319,22.7386,30400.0
2013-04-02 12:20:00,34.05,34.07,34.05,34.07,66800.0,22.7319,22.7453,22.7319,22.7453,66800.0
2013-04-02 12:25:00,34.07,34.07,34.06,34.07,16400.0,22.7453,22.7453,22.7386,22.7453,16400.0
2013-04-02 12:30:00,34.07,34.07,34.05,34.06,71500.0,22.7453,22.7453,22.7319,22.7386,71500.0
2013-04-02 12:35:00,34.06,34.06,34.04,34.05,59100.0,22.7386,22.7386,22.7253,22.7319,59100.0
2013-04-02 12:40:00,34.05,34.05,34.04,34.05,17800.0,22.7319,22.7319,22.7253,22.7319,17800.0
2013-04-02 12:45:00,34.05,34.05,34.04,34.04,61500.0,22.7319,22.7319,22.7253,22.7253,61500.0
2013-04-02 12:50:00,34.04,34.05,34.04,34.05,64700.0,22.7253,22.7319,22.7253,22.7319,64700.0
2013-04-02 12:55:00,34.05,34.05,34.04,34.04,55700.0,22.7319,22.7319,22.7253,22.7253,55700.0
2013-04-02 13:00:00,34.05,34.05,34.04,34.05,37700.0,22.7319,22.7319,22.7253,22.7319,37700.0
2013-04-02 13:05:00,34.05,34.06,34.04,34.06,35600.0,22.7319,22.7386,22.7253,22.7386,35600.0
2013-04-02 13:10:00,34.06,34.06,34.05,34.06,50100.0,22.7386,22.7386,22.7319,22.7386,50100.0
2013-04-02 13:15:00,34.05,34.06,34.05,34.06,93400.0,22.7319,22.7386,22.7319,22.7386,93400.0
2013-04-02 13:20:00,34.06,34.06,34.04,34.06,74000.0,22.7386,22.7386,22.7253,22.7386,74000.0
2013-04-02 13:25:00,34.05,34.06,34.05,34.05,79700.0,22.7319,22.7386,22.7319,22.7319,79700.0
2013-04-02 13:30:00,34.05,34.06,34.05,34.06,143100.0,22.7319,22.7386,22.7319,22.7386,143100.0
2013-04-02 13:35:00,34.06,34.07,34.05,34.07,133600.0,22.7386,22.7453,22.7319,22.7453,133600.0
2013-04-02 13:40:00,34.07,34.08,34.06,34.08,96300.0,22.7453,22.752,22.7386,22.752,96300.0
2013-04-02 13:45:00,34.08,34.09,34.07,34.08,138700.0,22.752,22.7586,22.7453,22.752,138700.0
2013-04-02 13:50:00,34.09,34.12,34.08,34.11,116400.0,22.7586,22.7787,22.752,22.772,116400.0
2013-04-02 13:55:00,34.11,34.12,34.11,34.12,92400.0,22.772,22.7787,22.772,22.7787,92400.0
2013-04-02 14:00:00,34.11,34.12,34.1,34.1,121700.0,22.772,22.7787,22.7653,22.7653,121700.0
2013-04-02 14:05:00,34.1,34.11,34.08,34.08,87500.0,22.7653,22.772,22.752,22.752,87500.0
2013-04-02 14:10:00,34.08,34.09,34.07,34.08,55700.0,22.752,22.7586,22.7453,22.752,55700.0
2013-04-02 14:15:00,34.07,34.08,34.06,34.06,100500.0,22.7453,22.752,22.7386,22.7386,100500.0
2013-04-02 14:20:00,34.06,34.07,34.05,34.05,143900.0,22.7386,22.7453,22.7319,22.7319,143900.0
2013-04-02 14:25:00,34.05,34.06,34.05,34.05,82100.0,22.7319,22.7386,22.7319,22.7319,82100.0
2013-04-02 14:30:00,34.05,34.08,34.05,34.08,149600.0,22.7319,22.752,22.7319,22.752,149600.0
2013-04-02 14:35:00,34.08,34.11,34.06,34.09,208100.0,22.752,22.772,22.7386,22.7586,208100.0
2013-04-02 14:40:00,34.09,34.09,34.01,34.06,285100.0,22.7586,22.7586,22.7052,22.7386,285100.0
2013-04-02 14:45:00,34.06,34.06,34.04,34.04,78300.0,22.7386,22.7386,22.7253,22.7253,78300.0
2013-04-02 14:50:00,34.04,34.05,34.02,34.02,68500.0,22.7253,22.7319,22.7119,22.7119,68500.0
2013-04-02 14:55:00,34.02,34.05,34.01,34.05,228200.0,22.7119,22.7319,22.7052,22.7319,228200.0
2013-04-02 15:00:00,34.05,34.07,34.02,34.07,153500.0,22.7319,22.7453,22.7119,22.7453,153500.0
2013-04-02 15:05:00,34.07,34.08,34.05,34.05,80000.0,22.7453,22.752,22.7319,22.7319,80000.0
2013-04-02 15:10:00,34.06,34.06,34.03,34.04,106400.0,22.7386,22.7386,22.7186,22.7253,106400.0
2013-04-02 15:15:00,34.04,34.04,33.99,33.99,116900.0,22.7253,22.7253,22.6919,22.6919,116900.0
2013-04-02 15:20:00,33.99,34.0,33.96,33.98,124500.0,22.6919,22.6985,22.6718,22.6852,124500.0
2013-04-02 15:25:00,33.97,34.0,33.97,33.99,234900.0,22.6785,22.6985,22.6785,22.6919,234900.0
2013-04-02 15:30:00,34.0,34.05,33.99,34.05,259700.0,22.6985,22.7319,22.6919,22.7319,259700.0
2013-04-02 15:35:00,34.05,34.07,34.01,34.02,139800.0,22.7319,22.7453,22.7052,22.7119,139800.0
2013-04-02 15:40:00,34.01,34.02,33.95,33.97,176500.0,22.7052,22.7119,22.6652,22.6785,176500.0
2013-04-02 15:45:00,33.96,34.0,33.94,34.0,161700.0,22.6718,22.6985,22.6585,22.6985,161700.0
2013-04-02 15:50:00,34.0,34.04,33.99,34.03,336900.0,22.6985,22.7253,22.6919,22.7186,336900.0
2013-04-02 15:55:00,34.03,34.12,34.03,34.1,688500.0,22.7186,22.7787,22.7186,22.7653,688500.0
2013-04-03 09:30:00,34.06,34.11,34.01,34.02,131700.0,22.7386,22.772,22.7052,22.7119,131700.0
2013-04-03 09:35:00,34.02,34.07,33.94,33.99,143200.0,22.7119,22.7453,22.6585,22.6919,143200.0
2013-04-03 09:40:00,33.99,34.0,33.9,33.91,248900.0,22.6919,22.6985,22.6318,22.6385,248900.0
2013-04-03 09:45:00,33.91,33.94,33.87,33.87,130200.0,22.6385,22.6585,22.6118,22.6118,130200.0
2013-04-03 09:50:00,33.87,33.87,33.77,33.79,270200.0,22.6118,22.6118,22.545,22.5583,270200.0
2013-04-03 09:55:00,33.8,33.83,33.79,33.82,178500.0,22.565,22.5851,22.5583,22.5784,178500.0
2013-04-03 10:00:00,33.81,33.83,33.75,33.76,191100.0,22.5717,22.5851,22.5316,22.5383,191100.0
2013-04-03 10:05:00,33.76,33.76,33.7,33.73,302400.0,22.5383,22.5383,22.4983,22.5183,302400.0
2013-04-03 10:10:00,33.73,33.74,33.71,33.72,98100.0,22.5183,22.525,22.5049,22.5116,98100.0
2013-04-03 10:15:00,33.73,33.77,33.72,33.76,109400.0,22.5183,22.545,22.5116,22.5383,109400.0
2013-04-03 10:20:00,33.76,33.84,33.75,33.82,194400.0,22.5383,22.5917,22.5316,22.5784,194400.0
2013-04-03 10:25:00,33.82,33.82,33.79,33.81,126100.0,22.5784,22.5784,22.5583,22.5717,126100.0
2013-04-03 10:30:00,33.81,33.81,33.78,33.79,63700.0,22.5717,22.5717,22.5517,22.5583,63700.0
2013-04-03 10:35:00,33.8,33.82,33.78,33.81,166200.0,22.565,22.5784,22.5517,22.5717,166200.0
2013-04-03 10:40:00,33.81,33.81,33.79,33.79,29900.0,22.5717,22.5717,22.5583,22.5583,29900.0
2013-04-03 10:45:00,33.8,33.8,33.78,33.79,92500.0,22.565,22.565,22.5517,22.5583,92500.0
2013-04-03 10:50:00,33.79,33.81,33.78,33.79,92000.0,22.5583,22.5717,22.5517,22.5583,92000.0
2013-04-03 10:55:00,33.78,33.79,33.72,33.73,125600.0,22.5517,22.5583,22.5116,22.5183,125600.0
2013-04-03 11:00:00,33.72,33.73,33.68,33.69,156500.0,22.5116,22.5183,22.4849,22.4916,156500.0
2013-04-03 11:05:00,33.68,33.72,33.68,33.71,87800.0,22.4849,22.5116,22.4849,22.5049,87800.0
2013-04-03 11:10:00,33.7,33.73,33.68,33.73,78100.0,22.4983,22.5183,22.4849,22.5183,78100.0
2013-04-03 11:15:00,33.73,33.74,33.71,33.71,54200.0,22.5183,22.525,22.5049,22.5049,54200.0
2013-04-03 11:20:00,33.71,33.77,33.7,33.76,91000.0,22.5049,22.545,22.4983,22.5383,91000.0
2013-04-03 11:25:00,33.75,33.79,33.75,33.79,56300.0,22.5316,22.5583,22.5316,22.5583,56300.0
2013-04-03 11:30:00,33.78,33.8,33.78,33.79,100800.0,22.5517,22.565,22.5517,22.5583,100800.0
2013-04-03 11:35:00,33.79,33.79,33.77,33.78,60200.0,22.5583,22.5583,22.545,22.5517,60200.0
2013-04-03 11:40:00,33.79,33.79,33.75,33.77,318300.0,22.5583,22.5583,22.5316,22.545,318300.0
2013-04-03 11:45:00,33.77,33.82,33.75,33.81,149400.0,22.545,22.5784,22.5316,22.5717,149400.0
2013-04-03 11:50:00,33.81,33.82,33.8,33.81,51200.0,22.5717,22.5784,22.565,22.5717,51200.0
2013-04-03 11:55:00,33.81,33.83,33.8,33.8,69800.0,22.5717,22.5851,22.565,22.565,69800.0
2013-04-03 12:00:00,33.8,33.81,33.79,33.79,69900.0,22.565,22.5717,22.5583,22.5583,69900.0
2013-04-03 12:05:00,33.79,33.79,33.76,33.77,84700.0,22.5583,22.5583,22.5383,22.545,84700.0
2013-04-03 12:10:00,33.76,33.8,33.76,33.79,85400.0,22.5383,22.565,22.5383,22.5583,85400.0
2013-04-03 12:15:00,33.8,33.8,33.76,33.76,84400.0,22.565,22.565,22.5383,22.5383,84400.0
2013-04-03 12:20:00,33.76,33.78,33.76,33.76,68600.0,22.5383,22.5517,22.5383,22.5383,68600.0
2013-04-03 12:25:00,33.77,33.77,33.76,33.76,31000.0,22.545,22.545,22.5383,22.5383,31000.0
2013-04-03 12:30:00,33.76,33.79,33.75,33.78,103900.0,22.5383,22.5583,22.5316,22.5517,103900.0
2013-04-03 12:35:00,33.78,33.79,33.76,33.76,73400.0,22.5517,22.5583,22.5383,22.5383,73400.0
2013-04-03 12:40:00,33.77,33.77,33.75,33.76,81300.0,22.545,22.545,22.5316,22.5383,81300.0
2013-04-03 12:45:00,33.75,33.76,33.73,33.74,50900.0,22.5316,22.5383,22.5183,22.525,50900.0
2013-04-03 12:50:00,33.73,33.78,33.73,33.75,162300.0,22.5183,22.5517,22.5183,22.5316,162300.0
2013-04-03 12:55:00,33.74,33.75,33.7,33.7,81600.0,22.525,22.5316,22.4983,22.4983,81600.0
2013-04-03 13:00:00,33.7,33.74,33.7,33.72,146900.0,22.4983,22.525,22.4983,22.5116,146900.0
2013-04-03 13:05:00,33.73,33.75,33.71,33.71,89900.0,22.5183,22.5316,22.5049,22.5049,89900.0
2013-04-03 13:10:00,33.71,33.73,33.7,33.7,70900.0,22.5049,22.5183,22.4983,22.4983,70900.0
2013-04-03 13:15:00,33.7,33.72,33.69,33.72,121200.0,22.4983,22.5116,22.4916,22.5116,121200.0
2013-04-03 13:20:00,33.72,33.72,33.67,33.68,104200.0,22.5116,22.5116,22.4782,22.4849,104200.0
2013-04-03 13:25:00,33.67,33.7,33.66,33.68,119000.0,22.4782,22.4983,22.4716,22.4849,119000.0
2013-04-03 13:30:00,33.68,33.68,33.66,33.67,163600.0,22.4849,22.4849,22.4716,22.4782,163600.0
2013-04-03 13:35:00,33.66,33.72,33.65,33.72,256000.0,22.4716,22.5116,22.4649,22.5116,256000.0
2013-04-03 13:40:00,33.72,33.74,33.72,33.73,82500.0,22.5116,22.525,22.5116,22.5183,82500.0
2013-04-03 13:45:00,33.73,33.74,33.71,33.72,104100.0,22.5183,22.525,22.5049,22.5116,104100.0
2013-04-03 13:50:00,33.71,33.73,33.66,33.73,424700.0,22.5049,22.5183,22.4716,22.5183,424700.0
2013-04-03 13:55:00,33.73,33.73,33.67,33.67,92500.0,22.5183,22.5183,22.4782,22.4782,92500.0
2013-04-03 14:00:00,33.67,33.7,33.65,33.67,155700.0,22.4782,22.4983,22.4649,22.4782,155700.0
2013-04-03 14:05:00,33.66,33.7,33.63,33.7,214700.0,22.4716,22.4983,22.4515,22.4983,214700.0
2013-04-03 14:10:00,33.7,33.7,33.68,33.7,92900.0,22.4983,22.4983,22.4849,22.4983,92900.0
2013-04-03 14:15:00,33.7,33.7,33.67,33.69,79800.0,22.4983,22.4983,22.4782,22.4916,79800.0
2013-04-03 14:20:00,33.69,33.7,33.67,33.67,107900.0,22.4916,22.4983,22.4782,22.4782,107900.0
2013-04-03 14:25:00,33.67,33.68,33.65,33.66,63900.0,22.4782,22.4849,22.4649,22.4716,63900.0
2013-04-03 14:30:00,33.65,33.69,33.65,33.66,147700.0,22.4649,22.4916,22.4649,22.4716,147700.0
2013-04-03 14:35:00,33.66,33.68,33.66,33.66,81300.0,22.4716,22.4849,22.4716,22.4716,81300.0
2013-04-03 14:40:00,33.67,33.7,33.66,33.68,146800.0,22.4782,22.4983,22.4716,22.4849,146800.0
2013-04-03 14:45:00,33.68,33.68,33.65,33.66,113200.0,22.4849,22.4849,22.4649,22.4716,113200.0
2013-04-03 14:50:00,33.66,33.67,33.65,33.67,54400.0,22.4716,22.4782,22.4649,22.4782,54400.0
2013-04-03 14:55:00,33.66,33.67,33.65,33.66,75200.0,22.4716,22.4782,22.4649,22.4716,75200.0
2013-04-03 15:00:00,33.66,33.66,33.63,33.65,146800.0,22.4716,22.4716,22.4515,22.4649,146800.0
2013-04-03 15:05:00,33.65,33.66,33.62,33.63,121700.0,22.4649,22.4716,22.4449,22.4515,121700.0
2013-04-03 15:10:00,33.63,33.64,33.61,33.63,202800.0,22.4515,22.4582,22.4382,22.4515,202800.0
2013-04-03 15:15:00,33.63,33.63,33.62,33.63,172900.0,22.4515,22.4515,22.4449,22.4515,172900.0
2013-04-03 15:20:00,33.63,33.63,33.62,33.63,120700.0,22.4515,22.4515,22.4449,22.4515,120700.0
2013-04-03 15:25:00,33.62,33.64,33.62,33.62,154400.0,22.4449,22.4582,22.4449,22.4449,154400.0
2013-04-03 15:30:00,33.62,33.63,33.58,33.59,256700.0,22.4449,22.4515,22.4182,22.4248,256700.0
2013-04-03 15:35:00,33.59,33.6,33.55,33.55,226300.0,22.4248,22.4315,22.3981,22.3981,226300.0
2013-04-03 15:40:00,33.55,33.64,33.52,33.64,322800.0,22.3981,22.4582,22.3781,22.4582,322800.0
2013-04-03 15:45:00,33.62,33.69,33.62,33.68,487500.0,22.4449,22.4916,22.4449,22.4849,487500.0
2013-04-03 15:50:00,33.67,33.7,33.63,33.63,281700.0,22.4782,22.4983,22.4515,22.4515,281700.0
2013-04-03 15:55:00,33.63,33.7,33.63,33.67,666900.0,22.4515,22.4983,22.4515,22.4782,666900.0
2013-04-04 09:30:00,33.75,33.83,33.66,33.75,126700.0,22.5316,22.5851,22.4716,22.5316,126700.0
2013-04-04 09:35:00,33.74,33.79,33.7,33.73,113600.0,22.525,22.5583,22.4983,22.5183,113600.0
2013-04-04 09:40:00,33.73,33.82,33.72,33.81,145700.0,22.5183,22.5784,22.5116,22.5717,145700.0
2013-04-04 09:45:00,33.81,33.82,33.75,33.8,195200.0,22.5717,22.5784,22.5316,22.565,195200.0
2013-04-04 09:50:00,33.8,33.87,33.8,33.83,118600.0,22.565,22.6118,22.565,22.5851,118600.0
2013-04-04 09:55:00,33.82,33.83,33.79,33.8,49200.0,22.5784,22.5851,22.5583,22.565,49200.0
2013-04-04 10:00:00,33.8,33.91,33.8,33.89,87400.0,22.565,22.6385,22.565,22.6251,87400.0
2013-04-04 10:05:00,33.89,33.95,33.88,33.94,188000.0,22.6251,22.6652,22.6184,22.6585,188000.0
2013-04-04 10:10:00,33.93,33.94,33.83,33.84,148000.0,22.6518,22.6585,22.5851,22.5917,148000.0
2013-04-04 10:15:00,33.84,33.84,33.8,33.8,89600.0,22.5917,22.5917,22.565,22.565,89600.0
2013-04-04 10:20:00,33.8,33.82,33.76,33.77,245600.0,22.565,22.5784,22.5383,22.545,245600.0
2013-04-04 10:25:00,33.76,33.77,33.71,33.74,168200.0,22.5383,22.545,22.5049,22.525,168200.0
2013-04-04 10:30:00,33.74,33.77,33.73,33.76,76300.0,22.525,22.545,22.5183,22.5383,76300.0
2013-04-04 10:35:00,33.76,33.77,33.7,33.73,112400.0,22.5383,22.545,22.4983,22.5183,112400.0
2013-04-04 10:40:00,33.73,33.82,33.73,33.8,68400.0,22.5183,22.5784,22.5183,22.565,68400.0
2013-04-04 10:45:00,33.79,33.79,33.75,33.76,64900.0,22.5583,22.5583,22.5316,22.5383,64900.0
2013-04-04 10:50:00,33.76,33.83,33.75,33.81,107800.0,22.5383,22.5851,22.5316,22.5717,107800.0
2013-04-04 10:55:00,33.8,33.81,33.77,33.81,78000.0,22.565,22.5717,22.545,22.5717,78000.0
2013-04-04 11:00:00,33.81,33.81,33.76,33.79,45500.0,22.5717,22.5717,22.5383,22.5583,45500.0
2013-04-04 11:05:00,33.78,33.8,33.74,33.76,87100.0,22.5517,22.565,22.525,22.5383,87100.0
2013-04-04 11:10:00,33.75,33.79,33.74,33.76,76900.0,22.5316,22.5583,22.525,22.5383,76900.0
2013-04-04 11:15:00,33.75,33.79,33.75,33.79,36800.0,22.5316,22.5583,22.5316,22.5583,36800.0
2013-04-04 11:20:00,33.79,33.81,33.77,33.8,50200.0,22.5583,22.5717,22.545,22.565,50200.0
2013-04-04 11:25:00,33.8,33.83,33.8,33.8,60500.0,22.565,22.5851,22.565,22.565,60500.0
2013-04-04 11:30:00,33.8,33.81,33.77,33.77,99000.0,22.565,22.5717,22.545,22.545,99000.0
2013-04-04 11:35:00,33.77,33.78,33.76,33.77,94600.0,22.545,22.5517,22.5383,22.545,94600.0
2013-04-04 11:40:00,33.76,33.76,33.73,33.74,37500.0,22.5383,22.5383,22.5183,22.525,37500.0
2013-04-04 11:45:00,33.73,33.74,33.72,33.72,77700.0,22.5183,22.525,22.5116,22.5116,77700.0
2013-04-04 11:50:00,33.72,33.72,33.69,33.69,77800.0,22.5116,22.5116,22.4916,22.4916,77800.0
2013-04-04 11:55:00,33.69,33.7,33.68,33.68,51400.0,22.4916,22.4983,22.4849,22.4849,51400.0
2013-04-04 12:00:00,33.69,33.69,33.66,33.67,108300.0,22.4916,22.4916,22.4716,22.4782,108300.0
2013-04-04 12:05:00,33.67,33.71,33.65,33.71,96000.0,22.4782,22.5049,22.4649,22.5049,96000.0
2013-04-04 12:10:00,33.71,33.71,33.67,33.69,62700.0,22.5049,22.5049,22.4782,22.4916,62700.0
2013-04-04 12:15:00,33.69,33.71,33.68,33.69,56300.0,22.4916,22.5049,22.4849,22.4916,56300.0
2013-04-04 12:20:00,33.68,33.7,33.66,33.67,52900.0,22.4849,22.4983,22.4716,22.4782,52900.0
2013-04-04 12:25:00,33.67,33.7,33.66,33.7,63900.0,22.4782,22.4983,22.4716,22.4983,63900.0
2013-04-04 12:30:00,33.69,33.7,33.68,33.7,48300.0,22.4916,22.4983,22.4849,22.4983,48300.0
2013-04-04 12:35:00,33.69,33.74,33.69,33.71,98200.0,22.4916,22.525,22.4916,22.5049,98200.0
2013-04-04 12:40:00,33.7,33.73,33.7,33.73,69100.0,22.4983,22.5183,22.4983,22.5183,69100.0
2013-04-04 12:45:00,33.73,33.76,33.72,33.76,76300.0,22.5183,22.5383,22.5116,22.5383,76300.0
2013-04-04 12:50:00,33.76,33.76,33.73,33.74,84900.0,22.5383,22.5383,22.5183,22.525,84900.0
2013-04-04 12:55:00,33.73,33.74,33.7,33.73,79100.0,22.5183,22.525,22.4983,22.5183,79100.0
2013-04-04 13:00:00,33.73,33.74,33.71,33.72,63900.0,22.5183,22.525,22.5049,22.5116,63900.0
2013-04-04 13:05:00,33.72,33.73,33.7,33.7,46000.0,22.5116,22.5183,22.4983,22.4983,46000.0
2013-04-04 13:10:00,33.71,33.71,33.67,33.68,86600.0,22.5049,22.5049,22.4782,22.4849,86600.0
2013-04-04 13:15:00,33.68,33.72,33.66,33.72,130000.0,22.4849,22.5116,22.4716,22.5116,130000.0
2013-04-04 13:20:00,33.72,33.74,33.7,33.73,75700.0,22.5116,22.525,22.4983,22.5183,75700.0
2013-04-04 13:25:00,33.73,33.77,33.73,33.75,63000.0,22.5183,22.545,22.5183,22.5316,63000.0
2013-04-04 13:30:00,33.75,33.76,33.73,33.74,57100.0,22.5316,22.5383,22.5183,22.525,57100.0
2013-04-04 13:35:00,33.75,33.78,33.74,33.75,89300.0,22.5316,22.5517,22.525,22.5316,89300.0
2013-04-04 13:40:00,33.75,33.79,33.75,33.79,80600.0,22.5316,22.5583,22.5316,22.5583,80600.0
2013-04-04 13:45:00,33.78,33.81,33.77,33.78,109800.0,22.5517,22.5717,22.545,22.5517,109800.0
2013-04-04 13:50:00,33.78,33.79,33.75,33.77,50700.0,22.5517,22.5583,22.5316,22.545,50700.0
2013-04-04 13:55:00,33.76,33.76,33.74,33.74,36200.0,22.5383,22.5383,22.525,22.525,36200.0
2013-04-04 14:00:00,33.75,33.75,33.73,33.73,113400.0,22.5316,22.5316,22.5183,22.5183,113400.0
2013-04-04 14:05:00,33.73,33.75,33.72,33.74,63400.0,22.5183,22.5316,22.5116,22.525,63400.0
2013-04-04 14:10:00,33.75,33.76,33.73,33.75,35900.0,22.5316,22.5383,22.5183,22.5316,35900.0
2013-04-04 14:15:00,33.76,33.79,33.74,33.77,72800.0,22.5383,22.5583,22.525,22.545,72800.0
2013-04-04 14:20:00,33.77,33.79,33.74,33.79,68600.0,22.545,22.5583,22.525,22.5583,68600.0
2013-04-04 14:25:00,33.79,33.79,33.77,33.77,47800.0,22.5583,22.5583,22.545,22.545,47800.0
2013-04-04 14:30:00,33.78,33.78,33.75,33.75,92300.0,22.5517,22.5517,22.5316,22.5316,92300.0
2013-04-04 14:35:00,33.76,33.77,33.75,33.75,110100.0,22.5383,22.545,22.5316,22.5316,110100.0
2013-04-04 14:40:00,33.76,33.79,33.75,33.78,92200.0,22.5383,22.5583,22.5316,22.5517,92200.0
2013-04-04 14:45:00,33.79,33.79,33.76,33.76,30100.0,22.5583,22.5583,22.5383,22.5383,30100.0
2013-04-04 14:50:00,33.76,33.77,33.76,33.76,47500.0,22.5383,22.545,22.5383,22.5383,47500.0
2013-04-04 14:55:00,33.76,33.76,33.75,33.76,18700.0,22.5383,22.5383,22.5316,22.5383,18700.0
2013-04-04 15:00:00,33.75,33.77,33.75,33.77,71200.0,22.5316,22.545,22.5316,22.545,71200.0
2013-04-04 15:05:00,33.77,33.82,33.77,33.82,162700.0,22.545,22.5784,22.545,22.5784,162700.0
2013-04-04 15:10:00,33.81,33.84,33.81,33.83,163700.0,22.5717,22.5917,22.5717,22.5851,163700.0
2013-04-04 15:15:00,33.83,33.85,33.83,33.84,153500.0,22.5851,22.5984,22.5851,22.5917,153500.0
2013-04-04 15:20:00,33.83,33.85,33.83,33.85,167200.0,22.5851,22.5984,22.5851,22.5984,167200.0
2013-04-04 15:25:00,33.84,33.86,33.83,33.84,198000.0,22.5917,22.6051,22.5851,22.5917,198000.0
2013-04-04 15:30:00,33.83,33.89,33.83,33.83,243100.0,22.5851,22.6251,22.5851,22.5851,243100.0
2013-04-04 15:35:00,33.83,33.86,33.83,33.84,186100.0,22.5851,22.6051,22.5851,22.5917,186100.0
2013-04-04 15:40:00,33.85,33.86,33.83,33.83,115100.0,22.5984,22.6051,22.5851,22.5851,115100.0
2013-04-04 15:45:00,33.83,33.87,33.81,33.82,182200.0,22.5851,22.6118,22.5717,22.5784,182200.0
2013-04-04 15:50:00,33.82,33.83,33.81,33.83,227400.0,22.5784,22.5851,22.5717,22.5851,227400.0
2013-04-04 15:55:00,33.82,33.84,33.8,33.83,470600.0,22.5784,22.5917,22.565,22.5851,470600.0
2013-04-05 09:30:00,33.53,33.53,33.37,33.38,239200.0,22.3848,22.3848,22.278,22.2846,239200.0
2013-04-05 09:35:00,33.38,33.38,33.29,33.31,415100.0,22.2846,22.2846,22.2245,22.2379,415100.0
2013-04-05 09:40:00,33.31,33.32,33.25,33.26,195100.0,22.2379,22.2446,22.1978,22.2045,195100.0
2013-04-05 09:45:00,33.26,33.29,33.24,33.27,150500.0,22.2045,22.2245,22.1912,22.2112,150500.0
2013-04-05 09:50:00,33.27,33.28,33.2,33.21,272200.0,22.2112,22.2179,22.1645,22.1711,272200.0
2013-04-05 09:55:00,33.22,33.23,33.18,33.22,163300.0,22.1778,22.1845,22.1511,22.1778,163300.0
2013-04-05 10:00:00,33.21,33.32,33.21,33.32,231500.0,22.1711,22.2446,22.1711,22.2446,231500.0
2013-04-05 10:05:00,33.31,33.33,33.28,33.28,286900.0,22.2379,22.2513,22.2179,22.2179,286900.0
2013-04-05 10:10:00,33.28,33.28,33.25,33.27,196000.0,22.2179,22.2179,22.1978,22.2112,196000.0
2013-04-05 10:15:00,33.27,33.3,33.23,33.3,164900.0,22.2112,22.2312,22.1845,22.2312,164900.0
2013-04-05 10:20:00,33.3,33.33,33.28,33.3,221400.0,22.2312,22.2513,22.2179,22.2312,221400.0
2013-04-05 10:25:00,33.3,33.36,33.29,33.35,171700.0,22.2312,22.2713,22.2245,22.2646,171700.0
2013-04-05 10:30:00,33.35,33.35,33.3,33.3,134400.0,22.2646,22.2646,22.2312,22.2312,134400.0
2013-04-05 10:35:00,33.3,33.32,33.29,33.31,134500.0,22.2312,22.2446,22.2245,22.2379,134500.0
2013-04-05 10:40:00,33.32,33.35,33.29,33.34,168300.0,22.2446,22.2646,22.2245,22.2579,168300.0
2013-04-05 10:45:00,33.34,33.34,33.31,33.34,162100.0,22.2579,22.2579,22.2379,22.2579,162100.0
2013-04-05 10:50:00,33.34,33.36,33.32,33.35,292100.0,22.2579,22.2713,22.2446,22.2646,292100.0
2013-04-05 10:55:00,33.34,33.35,33.3,33.33,269700.0,22.2579,22.2646,22.2312,22.2513,269700.0
2013-04-05 11:00:00,33.33,33.33,33.3,33.32,139100.0,22.2513,22.2513,22.2312,22.2446,139100.0
2013-04-05 11:05:00,33.32,33.35,33.3,33.32,225000.0,22.2446,22.2646,22.2312,22.2446,225000.0
2013-04-05 11:10:00,33.32,33.34,33.31,33.33,127500.0,22.2446,22.2579,22.2379,22.2513,127500.0
2013-04-05 11:15:00,33.34,33.34,33.31,33.31,101600.0,22.2579,22.2579,22.2379,22.2379,101600.0
2013-04-05 11:20:00,33.31,33.32,33.3,33.31,67800.0,22.2379,22.2446,22.2312,22.2379,67800.0
2013-04-05 11:25:00,33.31,33.31,33.29,33.3,96500.0,22.2379,22.2379,22.2245,22.2312,96500.0
2013-04-05 11:30:00,33.29,33.31,33.28,33.31,102500.0,22.2245,22.2379,22.2179,22.2379,102500.0
2013-04-05 11:35:00,33.3,33.31,33.29,33.29,82300.0,22.2312,22.2379,22.2245,22.2245,82300.0
2013-04-05 11:40:00,33.3,33.3,33.28,33.29,44500.0,22.2312,22.2312,22.2179,22.2245,44500.0
2013-04-05 11:45:00,33.28,33.29,33.28,33.29,169300.0,22.2179,22.2245,22.2179,22.2245,169300.0
2013-04-05 11:50:00,33.29,33.29,33.27,33.27,143500.0,22.2245,22.2245,22.2112,22.2112,143500.0
2013-04-05 11:55:00,33.27,33.28,33.26,33.27,95500.0,22.2112,22.2179,22.2045,22.2112,95500.0
2013-04-05 12:00:00,33.27,33.29,33.26,33.27,153400.0,22.2112,22.2245,22.2045,22.2112,153400.0
2013-04-05 12:05:00,33.27,33.28,33.25,33.25,138500.0,22.2112,22.2179,22.1978,22.1978,138500.0
2013-04-05 12:10:00,33.26,33.26,33.25,33.26,28300.0,22.2045,22.2045,22.1978,22.2045,28300.0
2013-04-05 12:15:00,33.25,33.26,33.24,33.26,127300.0,22.1978,22.2045,22.1912,22.2045,127300.0
2013-04-05 12:20:00,33.26,33.26,33.23,33.24,205300.0,22.2045,22.2045,22.1845,22.1912,205300.0
2013-04-05 12:25:00,33.24,33.26,33.23,33.25,96500.0,22.1912,22.2045,22.1845,22.1978,96500.0
2013-04-05 12:30:00,33.26,33.29,33.26,33.27,77600.0,22.2045,22.2245,22.2045,22.2112,77600.0
2013-04-05 12:35:00,33.27,33.28,33.27,33.27,99900.0,22.2112,22.2179,22.2112,22.2112,99900.0
2013-04-05 12:40:00,33.27,33.28,33.27,33.28,69200.0,22.2112,22.2179,22.2112,22.2179,69200.0
2013-04-05 12:45:00,33.27,33.29,33.26,33.27,125100.0,22.2112,22.2245,22.2045,22.2112,125100.0
2013-04-05 12:50:00,33.27,33.28,33.26,33.27,99600.0,22.2112,22.2179,22.2045,22.2112,99600.0
2013-04-05 12:55:00,33.27,33.27,33.21,33.23,231500.0,22.2112,22.2112,22.1711,22.1845,231500.0
2013-04-05 13:00:00,33.23,33.24,33.21,33.23,121500.0,22.1845,22.1912,22.1711,22.1845,121500.0
2013-04-05 13:05:00,33.23,33.28,33.23,33.28,87700.0,22.1845,22.2179,22.1845,22.2179,87700.0
2013-04-05 13:10:00,33.28,33.3,33.27,33.29,87300.0,22.2179,22.2312,22.2112,22.2245,87300.0
2013-04-05 13:15:00,33.29,33.29,33.28,33.29,43100.0,22.2245,22.2245,22.2179,22.2245,43100.0
2013-04-05 13:20:00,33.28,33.3,33.27,33.28,200900.0,22.2179,22.2312,22.2112,22.2179,200900.0
2013-04-05 13:25:00,33.28,33.3,33.28,33.3,161900.0,22.2179,22.2312,22.2179,22.2312,161900.0
2013-04-05 13:30:00,33.3,33.32,33.29,33.29,92000.0,22.2312,22.2446,22.2245,22.2245,92000.0
2013-04-05 13:35:00,33.29,33.29,33.27,33.28,132400.0,22.2245,22.2245,22.2112,22.2179,132400.0
2013-04-05 13:40:00,33.28,33.28,33.27,33.27,54200.0,22.2179,22.2179,22.2112,22.2112,54200.0
2013-04-05 13:45:00,33.27,33.29,33.26,33.28,125200.0,22.2112,22.2245,22.2045,22.2179,125200.0
2013-04-05 13:50:00,33.28,33.28,33.27,33.28,39500.0,22.2179,22.2179,22.2112,22.2179,39500.0
2013-04-05 13:55:00,33.27,33.29,33.27,33.28,139600.0,22.2112,22.2245,22.2112,22.2179,139600.0
2013-04-05 14:00:00,33.28,33.29,33.27,33.28,249400.0,22.2179,22.2245,22.2112,22.2179,249400.0
2013-04-05 14:05:00,33.27,33.27,33.24,33.25,151700.0,22.2112,22.2112,22.1912,22.1978,151700.0
2013-04-05 14:10:00,33.26,33.26,33.24,33.24,103000.0,22.2045,22.2045,22.1912,22.1912,103000.0
2013-04-05 14:15:00,33.24,33.24,33.2,33.22,241900.0,22.1912,22.1912,22.1645,22.1778,241900.0
2013-04-05 14:20:00,33.22,33.22,33.2,33.2,66500.0,22.1778,22.1778,22.1645,22.1645,66500.0
2013-04-05 14:25:00,33.2,33.21,33.19,33.2,95800.0,22.1645,22.1711,22.1578,22.1645,95800.0
2013-04-05 14:30:00,33.2,33.21,33.19,33.19,99500.0,22.1645,22.1711,22.1578,22.1578,99500.0
2013-04-05 14:35:00,33.2,33.2,33.19,33.2,74800.0,22.1645,22.1645,22.1578,22.1645,74800.0
2013-04-05 14:40:00,33.2,33.21,33.19,33.2,187800.0,22.1645,22.1711,22.1578,22.1645,187800.0
2013-04-05 14:45:00,33.2,33.22,33.18,33.22,293700.0,22.1645,22.1778,22.1511,22.1778,293700.0
2013-04-05 14:50:00,33.22,33.26,33.21,33.25,122300.0,22.1778,22.2045,22.1711,22.1978,122300.0
2013-04-05 14:55:00,33.25,33.25,33.23,33.24,108300.0,22.1978,22.1978,22.1845,22.1912,108300.0
2013-04-05 15:00:00,33.24,33.24,33.2,33.22,186000.0,22.1912,22.1912,22.1645,22.1778,186000.0
2013-04-05 15:05:00,33.22,33.23,33.2,33.23,159000.0,22.1778,22.1845,22.1645,22.1845,159000.0
2013-04-05 15:10:00,33.23,33.24,33.22,33.23,100400.0,22.1845,22.1912,22.1778,22.1845,100400.0
2013-04-05 15:15:00,33.22,33.23,33.2,33.21,116500.0,22.1778,22.1845,22.1645,22.1711,116500.0
2013-04-05 15:20:00,33.21,33.21,33.19,33.2,142700.0,22.1711,22.1711,22.1578,22.1645,142700.0
2013-04-05 15:25:00,33.2,33.2,33.19,33.2,54500.0,22.1645,22.1645,22.1578,22.1645,54500.0
2013-04-05 15:30:00,33.2,33.26,33.19,33.26,366600.0,22.1645,22.2045,22.1578,22.2045,366600.0
2013-04-05 15:35:00,33.26,33.37,33.25,33.36,291700.0,22.2045,22.278,22.1978,22.2713,291700.0
2013-04-05 15:40:00,33.36,33.38,33.32,33.32,326100.0,22.2713,22.2846,22.2446,22.2446,326100.0
2013-04-05 15:45:00,33.33,33.36,33.32,33.36,262500.0,22.2513,22.2713,22.2446,22.2713,262500.0
2013-04-05 15:50:00,33.36,33.36,33.33,33.34,357000.0,22.2713,22.2713,22.2513,22.2579,357000.0
2013-04-05 15:55:00,33.34,33.39,33.32,33.34,897000.0,22.2579,22.2913,22.2446,22.2579,897000.0
2013-04-08 09:30:00,33.36,33.36,33.24,33.31,175800.0,22.2713,22.2713,22.1912,22.2379,175800.0
2013-04-08 09:35:00,33.32,33.36,33.28,33.28,116100.0,22.2446,22.2713,22.2179,22.2179,116100.0
2013-04-08 09:40:00,33.28,33.31,33.26,33.28,100300.0,22.2179,22.2379,22.2045,22.2179,100300.0
2013-04-08 09:45:00,33.28,33.29,33.25,33.25,101800.0,22.2179,22.2245,22.1978,22.1978,101800.0
2013-04-08 09:50:00,33.25,33.29,33.24,33.25,99900.0,22.1978,22.2245,22.1912,22.1978,99900.0
2013-04-08 09:55:00,33.25,33.29,33.24,33.27,66300.0,22.1978,22.2245,22.1912,22.2112,66300.0
2013-04-08 10:00:00,33.27,33.32,33.24,33.32,112500.0,22.2112,22.2446,22.1912,22.2446,112500.0
2013-04-08 10:05:00,33.32,33.34,33.3,33.31,108100.0,22.2446,22.2579,22.2312,22.2379,108100.0
2013-04-08 10:10:00,33.3,33.33,33.26,33.32,151900.0,22.2312,22.2513,22.2045,22.2446,151900.0
2013-04-08 10:15:00,33.31,33.36,33.31,33.32,97400.0,22.2379,22.2713,22.2379,22.2446,97400.0
2013-04-08 10:20:00,33.32,33.35,33.32,33.34,90100.0,22.2446,22.2646,22.2446,22.2579,90100.0
2013-04-08 10:25:00,33.34,33.35,33.32,33.35,52600.0,22.2579,22.2646,22.2446,22.2646,52600.0
2013-04-08 10:30:00,33.34,33.36,33.33,33.35,123300.0,22.2579,22.2713,22.2513,22.2646,123300.0
2013-04-08 10:35:00,33.35,33.36,33.33,33.36,79700.0,22.2646,22.2713,22.2513,22.2713,79700.0
2013-04-08 10:40:00,33.36,33.36,33.32,33.34,162400.0,22.2713,22.2713,22.2446,22.2579,162400.0
2013-04-08 10:45:00,33.33,33.35,33.32,33.33,91700.0,22.2513,22.2646,22.2446,22.2513,91700.0
2013-04-08 10:50:00,33.32,33.32,33.3,33.31,109100.0,22.2446,22.2446,22.2312,22.2379,109100.0
2013-04-08 10:55:00,33.3,33.31,33.29,33.3,56400.0,22.2312,22.2379,22.2245,22.2312,56400.0
2013-04-08 11:00:00,33.31,33.32,33.29,33.31,75600.0,22.2379,22.2446,22.2245,22.2379,75600.0
2013-04-08 11:05:00,33.31,33.33,33.3,33.32,72800.0,22.2379,22.2513,22.2312,22.2446,72800.0
2013-04-08 11:10:00,33.32,33.34,33.31,33.34,58900.0,22.2446,22.2579,22.2379,22.2579,58900.0
2013-04-08 11:15:00,33.33,33.34,33.3,33.31,40400.0,22.2513,22.2579,22.2312,22.2379,40400.0
2013-04-08 11:20:00,33.32,33.33,33.3,33.32,32900.0,22.2446,22.2513,22.2312,22.2446,32900.0
2013-04-08 11:25:00,33.33,33.33,33.3,33.32,43400.0,22.2513,22.2513,22.2312,22.2446,43400.0
2013-04-08 11:30:00,33.32,33.33,33.3,33.31,40100.0,22.2446,22.2513,22.2312,22.2379,40100.0
2013-04-08 11:35:00,33.31,33.33,33.31,33.32,40200.0,22.2379,22.2513,22.2379,22.2446,40200.0
2013-04-08 11:40:00,33.33,33.33,33.3,33.31,45800.0,22.2513,22.2513,22.2312,22.2379,45800.0
2013-04-08 11:45:00,33.32,33.33,33.3,33.3,46800.0,22.2446,22.2513,22.2312,22.2312,46800.0
2013-04-08 11:50:00,33.31,33.32,33.3,33.31,44700.0,22.2379,22.2446,22.2312,22.2379,44700.0
2013-04-08 11:55:00,33.3,33.33,33.3,33.32,103600.0,22.2312,22.2513,22.2312,22.2446,103600.0
2013-04-08 12:00:00,33.31,33.33,33.31,33.33,55600.0,22.2379,22.2513,22.2379,22.2513,55600.0
2013-04-08 12:05:00,33.33,33.34,33.31,33.31,25300.0,22.2513,22.2579,22.2379,22.2379,25300.0
2013-04-08 12:10:00,33.31,33.34,33.31,33.33,40000.0,22.2379,22.2579,22.2379,22.2513,40000.0
2013-04-08 12:15:00,33.33,33.36,33.33,33.34,33700.0,22.2513,22.2713,22.2513,22.2579,33700.0
2013-04-08 12:20:00,33.34,33.35,33.32,33.35,43500.0,22.2579,22.2646,22.2446,22.2646,43500.0
2013-04-08 12:25:00,33.36,33.36,33.34,33.34,39000.0,22.2713,22.2713,22.2579,22.2579,39000.0
2013-04-08 12:30:00,33.34,33.36,33.34,33.34,60300.0,22.2579,22.2713,22.2579,22.2579,60300.0
2013-04-08 12:35:00,33.35,33.36,33.33,33.33,58400.0,22.2646,22.2713,22.2513,22.2513,58400.0
2013-04-08 12:40:00,33.33,33.34,33.31,33.32,25800.0,22.2513,22.2579,22.2379,22.2446,25800.0
2013-04-08 12:45:00,33.31,33.32,33.3,33.32,32700.0,22.2379,22.2446,22.2312,22.2446,32700.0
2013-04-08 12:50:00,33.32,33.33,33.31,33.31,30800.0,22.2446,22.2513,22.2379,22.2379,30800.0
2013-04-08 12:55:00,33.31,33.32,33.31,33.31,4900.0,22.2379,22.2446,22.2379,22.2379,4900.0
2013-04-08 13:00:00,33.32,33.32,33.3,33.32,68900.0,22.2446,22.2446,22.2312,22.2446,68900.0
2013-04-08 13:05:00,33.31,33.32,33.31,33.31,8400.0,22.2379,22.2446,22.2379,22.2379,8400.0
2013-04-08 13:10:00,33.31,33.34,33.31,33.34,75100.0,22.2379,22.2579,22.2379,22.2579,75100.0
2013-04-08 13:15:00,33.33,33.34,33.33,33.33,35900.0,22.2513,22.2579,22.2513,22.2513,35900.0
2013-04-08 13:20:00,33.33,33.34,33.33,33.34,35400.0,22.2513,22.2579,22.2513,22.2579,35400.0
2013-04-08 13:25:00,33.35,33.36,33.34,33.36,17500.0,22.2646,22.2713,22.2579,22.2713,17500.0
2013-04-08 13:30:00,33.36,33.38,33.35,33.37,44200.0,22.2713,22.2846,22.2646,22.278,44200.0
2013-04-08 13:35:00,33.38,33.39,33.37,33.38,25500.0,22.2846,22.2913,22.278,22.2846,25500.0
2013-04-08 13:40:00,33.39,33.42,33.39,33.4,65900.0,22.2913,22.3113,22.2913,22.298,65900.0
2013-04-08 13:45:00,33.41,33.44,33.4,33.44,33200.0,22.3047,22.3247,22.298,22.3247,33200.0
2013-04-08 13:50:00,33.44,33.44,33.39,33.4,188700.0,22.3247,22.3247,22.2913,22.298,188700.0
2013-04-08 13:55:00,33.4,33.41,33.38,33.41,52900.0,22.298,22.3047,22.2846,22.3047,52900.0
2013-04-08 14:00:00,33.41,33.43,33.41,33.43,11200.0,22.3047,22.318,22.3047,22.318,11200.0
2013-04-08 14:05:00,33.43,33.44,33.41,33.43,79800.0,22.318,22.3247,22.3047,22.318,79800.0
2013-04-08 14:10:00,33.42,33.48,33.42,33.48,56300.0,22.3113,22.3514,22.3113,22.3514,56300.0
2013-04-08 14:15:00,33.48,33.51,33.48,33.5,79000.0,22.3514,22.3714,22.3514,22.3647,79000.0
2013-04-08 14:20:00,33.5,33.51,33.47,33.49,110500.0,22.3647,22.3714,22.3447,22.3581,110500.0
2013-04-08 14:25:00,33.48,33.51,33.48,33.51,33000.0,22.3514,22.3714,22.3514,22.3714,33000.0
2013-04-08 14:30:00,33.51,33.53,33.49,33.52,102200.0,22.3714,22.3848,22.3581,22.3781,102200.0
2013-04-08 14:35:00,33.52,33.54,33.51,33.54,34000.0,22.3781,22.3914,22.3714,22.3914,34000.0
2013-04-08 14:40:00,33.54,33.54,33.48,33.51,75200.0,22.3914,22.3914,22.3514,22.3714,75200.0
2013-04-08 14:45:00,33.51,33.53,33.51,33.52,44300.0,22.3714,22.3848,22.3714,22.3781,44300.0
2013-04-08 14:50:00,33.53,33.55,33.52,33.54,65400.0,22.3848,22.3981,22.3781,22.3914,65400.0
2013-04-08 14:55:00,33.54,33.55,33.52,33.54,54000.0,22.3914,22.3981,22.3781,22.3914,54000.0
2013-04-08 15:00:00,33.54,33.55,33.53,33.55,41200.0,22.3914,22.3981,22.3848,22.3981,41200.0
2013-04-08 15:05:00,33.55,33.55,33.54,33.55,46900.0,22.3981,22.3981,22.3914,22.3981,46900.0
2013-04-08 15:10:00,33.55,33.59,33.55,33.59,86600.0,22.3981,22.4248,22.3981,22.4248,86600.0
2013-04-08 15:15:00,33.59,33.6,33.54,33.55,162700.0,22.4248,22.4315,22.3914,22.3981,162700.0
2013-04-08 15:20:00,33.55,33.58,33.55,33.58,69000.0,22.3981,22.4182,22.3981,22.4182,69000.0
2013-04-08 15:25:00,33.58,33.62,33.58,33.62,98600.0,22.4182,22.4449,22.4182,22.4449,98600.0
2013-04-08 15:30:00,33.62,33.64,33.59,33.63,195800.0,22.4449,22.4582,22.4248,22.4515,195800.0
2013-04-08 15:35:00,33.63,33.65,33.62,33.65,84800.0,22.4515,22.4649,22.4449,22.4649,84800.0
2013-04-08 15:40:00,33.65,33.66,33.64,33.65,89500.0,22.4649,22.4716,22.4582,22.4649,89500.0
2013-04-08 15:45:00,33.66,33.68,33.65,33.66,189500.0,22.4716,22.4849,22.4649,22.4716,189500.0
2013-04-08 15:50:00,33.66,33.68,33.63,33.65,290900.0,22.4716,22.4849,22.4515,22.4649,290900.0
2013-04-08 15:55:00,33.64,33.69,33.64,33.68,520700.0,22.4582,22.4916,22.4582,22.4849,520700.0
2013-04-09 09:30:00,33.73,33.8,33.73,33.76,138300.0,22.5183,22.565,22.5183,22.5383,138300.0
2013-04-09 09:35:00,33.77,33.8,33.77,33.78,74400.0,22.545,22.565,22.545,22.5517,74400.0
2013-04-09 09:40:00,33.79,33.79,33.72,33.74,75800.0,22.5583,22.5583,22.5116,22.525,75800.0
2013-04-09 09:45:00,33.75,33.77,33.7,33.76,141400.0,22.5316,22.545,22.4983,22.5383,141400.0
2013-04-09 09:50:00,33.77,33.82,33.75,33.81,97800.0,22.545,22.5784,22.5316,22.5717,97800.0
2013-04-09 09:55:00,33.81,33.82,33.76,33.77,69600.0,22.5717,22.5784,22.5383,22.545,69600.0
2013-04-09 10:00:00,33.76,33.8,33.7,33.71,305700.0,22.5383,22.565,22.4983,22.5049,305700.0
2013-04-09 10:05:00,33.71,33.72,33.67,33.67,158200.0,22.5049,22.5116,22.4782,22.4782,158200.0
2013-04-09 10:10:00,33.66,33.69,33.65,33.66,45200.0,22.4716,22.4916,22.4649,22.4716,45200.0
2013-04-09 10:15:00,33.67,33.68,33.65,33.65,99800.0,22.4782,22.4849,22.4649,22.4649,99800.0
2013-04-09 10:20:00,33.66,33.66,33.63,33.63,88000.0,22.4716,22.4716,22.4515,22.4515,88000.0
2013-04-09 10:25:00,33.64,33.66,33.63,33.65,59100.0,22.4582,22.4716,22.4515,22.4649,59100.0
2013-04-09 10:30:00,33.65,33.66,33.61,33.61,133400.0,22.4649,22.4716,22.4382,22.4382,133400.0
2013-04-09 10:35:00,33.61,33.66,33.6,33.65,96300.0,22.4382,22.4716,22.4315,22.4649,96300.0
2013-04-09 10:40:00,33.64,33.66,33.63,33.65,98000.0,22.4582,22.4716,22.4515,22.4649,98000.0
2013-04-09 10:45:00,33.65,33.65,33.61,33.65,82000.0,22.4649,22.4649,22.4382,22.4649,82000.0
2013-04-09 10:50:00,33.64,33.64,33.6,33.62,65100.0,22.4582,22.4582,22.4315,22.4449,65100.0
2013-04-09 10:55:00,33.62,33.65,33.61,33.62,46000.0,22.4449,22.4649,22.4382,22.4449,46000.0
2013-04-09 11:00:00,33.62,33.64,33.61,33.64,33300.0,22.4449,22.4582,22.4382,22.4582,33300.0
2013-04-09 11:05:00,33.64,33.65,33.6,33.62,65400.0,22.4582,22.4649,22.4315,22.4449,65400.0
2013-04-09 11:10:00,33.62,33.65,33.6,33.61,25700.0,22.4449,22.4649,22.4315,22.4382,25700.0
2013-04-09 11:15:00,33.6,33.62,33.57,33.57,83900.0,22.4315,22.4449,22.4115,22.4115,83900.0
2013-04-09 11:20:00,33.57,33.59,33.55,33.59,83800.0,22.4115,22.4248,22.3981,22.4248,83800.0
2013-04-09 11:25:00,33.59,33.62,33.58,33.61,42200.0,22.4248,22.4449,22.4182,22.4382,42200.0
2013-04-09 11:30:00,33.62,33.64,33.6,33.61,62000.0,22.4449,22.4582,22.4315,22.4382,62000.0
2013-04-09 11:35:00,33.62,33.62,33.6,33.62,30000.0,22.4449,22.4449,22.4315,22.4449,30000.0
2013-04-09 11:40:00,33.62,33.64,33.61,33.62,55400.0,22.4449,22.4582,22.4382,22.4449,55400.0
2013-04-09 11:45:00,33.62,33.64,33.62,33.63,59000.0,22.4449,22.4582,22.4449,22.4515,59000.0
2013-04-09 11:50:00,33.62,33.64,33.62,33.62,18500.0,22.4449,22.4582,22.4449,22.4449,18500.0
2013-04-09 11:55:00,33.63,33.65,33.62,33.65,55700.0,22.4515,22.4649,22.4449,22.4649,55700.0
2013-04-09 12:00:00,33.65,33.65,33.63,33.65,31400.0,22.4649,22.4649,22.4515,22.4649,31400.0
2013-04-09 12:05:00,33.64,33.66,33.64,33.64,76300.0,22.4582,22.4716,22.4582,22.4582,76300.0
2013-04-09 12:10:00,33.65,33.69,33.64,33.69,51800.0,22.4649,22.4916,22.4582,22.4916,51800.0
2013-04-09 12:15:00,33.69,33.71,33.68,33.71,15900.0,22.4916,22.5049,22.4849,22.5049,15900.0
2013-04-09 12:20:00,33.71,33.71,33.69,33.69,25600.0,22.5049,22.5049,22.4916,22.4916,25600.0
2013-04-09 12:25:00,33.7,33.73,33.7,33.73,12300.0,22.4983,22.5183,22.4983,22.5183,12300.0
2013-04-09 12:30:00,33.73,33.79,33.73,33.77,65000.0,22.5183,22.5583,22.5183,22.545,65000.0
2013-04-09 12:35:00,33.77,33.77,33.76,33.77,33800.0,22.545,22.545,22.5383,22.545,33800.0
2013-04-09 12:40:00,33.76,33.77,33.75,33.75,24200.0,22.5383,22.545,22.5316,22.5316,24200.0
2013-04-09 12:45:00,33.75,33.76,33.75,33.76,6700.0,22.5316,22.5383,22.5316,22.5383,6700.0
2013-04-09 12:50:00,33.75,33.77,33.73,33.73,53600.0,22.5316,22.545,22.5183,22.5183,53600.0
2013-04-09 12:55:00,33.73,33.76,33.73,33.75,28500.0,22.5183,22.5383,22.5183,22.5316,28500.0
2013-04-09 13:00:00,33.75,33.77,33.74,33.76,72000.0,22.5316,22.545,22.525,22.5383,72000.0
2013-04-09 13:05:00,33.75,33.75,33.73,33.73,24200.0,22.5316,22.5316,22.5183,22.5183,24200.0
2013-04-09 13:10:00,33.73,33.75,33.72,33.72,32900.0,22.5183,22.5316,22.5116,22.5116,32900.0
2013-04-09 13:15:00,33.73,33.8,33.73,33.78,44300.0,22.5183,22.565,22.5183,22.5517,44300.0
2013-04-09 13:20:00,33.79,33.84,33.79,33.83,89300.0,22.5583,22.5917,22.5583,22.5851,89300.0
2013-04-09 13:25:00,33.83,33.86,33.81,33.81,63800.0,22.5851,22.6051,22.5717,22.5717,63800.0
2013-04-09 13:30:00,33.82,33.85,33.81,33.84,45100.0,22.5784,22.5984,22.5717,22.5917,45100.0
2013-04-09 13:35:00,33.84,33.87,33.82,33.83,76300.0,22.5917,22.6118,22.5784,22.5851,76300.0
2013-04-09 13:40:00,33.82,33.85,33.81,33.81,46700.0,22.5784,22.5984,22.5717,22.5717,46700.0
2013-04-09 13:45:00,33.82,33.86,33.82,33.83,65900.0,22.5784,22.6051,22.5784,22.5851,65900.0
2013-04-09 13:50:00,33.83,33.84,33.81,33.82,38600.0,22.5851,22.5917,22.5717,22.5784,38600.0
2013-04-09 13:55:00,33.81,33.83,33.81,33.82,32300.0,22.5717,22.5851,22.5717,22.5784,32300.0
2013-04-09 14:00:00,33.81,33.83,33.81,33.82,50200.0,22.5717,22.5851,22.5717,22.5784,50200.0
2013-04-09 14:05:00,33.82,33.85,33.81,33.85,45000.0,22.5784,22.5984,22.5717,22.5984,45000.0
2013-04-09 14:10:00,33.85,33.87,33.84,33.87,61000.0,22.5984,22.6118,22.5917,22.6118,61000.0
2013-04-09 14:15:00,33.87,33.87,33.84,33.86,48600.0,22.6118,22.6118,22.5917,22.6051,48600.0
2013-04-09 14:20:00,33.86,33.87,33.84,33.86,62800.0,22.6051,22.6118,22.5917,22.6051,62800.0
2013-04-09 14:25:00,33.87,33.9,33.86,33.88,55600.0,22.6118,22.6318,22.6051,22.6184,55600.0
2013-04-09 14:30:00,33.88,33.91,33.88,33.91,73000.0,22.6184,22.6385,22.6184,22.6385,73000.0
2013-04-09 14:35:00,33.9,33.94,33.89,33.89,106200.0,22.6318,22.6585,22.6251,22.6251,106200.0
2013-04-09 14:40:00,33.89,33.93,33.88,33.92,82100.0,22.6251,22.6518,22.6184,22.6451,82100.0
2013-04-09 14:45:00,33.92,33.94,33.9,33.91,57900.0,22.6451,22.6585,22.6318,22.6385,57900.0
2013-04-09 14:50:00,33.91,33.93,33.9,33.91,50100.0,22.6385,22.6518,22.6318,22.6385,50100.0
2013-04-09 14:55:00,33.9,33.91,33.88,33.9,52200.0,22.6318,22.6385,22.6184,22.6318,52200.0
2013-04-09 15:00:00,33.9,33.92,33.88,33.88,73500.0,22.6318,22.6451,22.6184,22.6184,73500.0
2013-04-09 15:05:00,33.89,33.91,33.84,33.84,134700.0,22.6251,22.6385,22.5917,22.5917,134700.0
2013-04-09 15:10:00,33.84,33.88,33.83,33.88,68300.0,22.5917,22.6184,22.5851,22.6184,68300.0
2013-04-09 15:15:00,33.89,33.89,33.87,33.88,32200.0,22.6251,22.6251,22.6118,22.6184,32200.0
2013-04-09 15:20:00,33.87,33.88,33.84,33.85,76900.0,22.6118,22.6184,22.5917,22.5984,76900.0
2013-04-09 15:25:00,33.86,33.88,33.83,33.85,98600.0,22.6051,22.6184,22.5851,22.5984,98600.0
2013-04-09 15:30:00,33.85,33.86,33.79,33.79,105800.0,22.5984,22.6051,22.5583,22.5583,105800.0
2013-04-09 15:35:00,33.79,33.81,33.73,33.75,168500.0,22.5583,22.5717,22.5183,22.5316,168500.0
2013-04-09 15:40:00,33.75,33.78,33.74,33.75,178800.0,22.5316,22.5517,22.525,22.5316,178800.0
2013-04-09 15:45:00,33.75,33.76,33.7,33.73,226400.0,22.5316,22.5383,22.4983,22.5183,226400.0
2013-04-09 15:50:00,33.73,33.74,33.7,33.73,196400.0,22.5183,22.525,22.4983,22.5183,196400.0
2013-04-09 15:55:00,33.72,33.74,33.7,33.7,469500.0,22.5116,22.525,22.4983,22.4983,469500.0
2013-04-10 09:30:00,33.72,33.89,33.71,33.89,150600.0,22.5116,22.6251,22.5049,22.6251,150600.0
2013-04-10 09:35:00,33.88,33.94,33.87,33.92,87500.0,22.6184,22.6585,22.6118,22.6451,87500.0
2013-04-10 09:40:00,33.92,33.94,33.88,33.91,90900.0,22.6451,22.6585,22.6184,22.6385,90900.0
2013-04-10 09:45:00,33.92,33.96,33.91,33.95,88700.0,22.6451,22.6718,22.6385,22.6652,88700.0
2013-04-10 09:50:00,33.96,34.0,33.95,33.99,84900.0,22.6718,22.6985,22.6652,22.6919,84900.0
2013-04-10 09:55:00,33.99,34.08,33.98,34.07,202500.0,22.6919,22.752,22.6852,22.7453,202500.0
2013-04-10 10:00:00,34.08,34.1,34.05,34.05,85900.0,22.752,22.7653,22.7319,22.7319,85900.0
2013-04-10 10:05:00,34.05,34.09,34.03,34.04,119300.0,22.7319,22.7586,22.7186,22.7253,119300.0
2013-04-10 10:10:00,34.04,34.04,33.99,34.01,101500.0,22.7253,22.7253,22.6919,22.7052,101500.0
2013-04-10 10:15:00,34.01,34.01,33.97,33.98,72500.0,22.7052,22.7052,22.6785,22.6852,72500.0
2013-04-10 10:20:00,33.98,33.98,33.93,33.94,166400.0,22.6852,22.6852,22.6518,22.6585,166400.0
2013-04-10 10:25:00,33.95,34.02,33.94,34.0,165000.0,22.6652,22.7119,22.6585,22.6985,165000.0
2013-04-10 10:30:00,34.01,34.02,34.0,34.01,61000.0,22.7052,22.7119,22.6985,22.7052,61000.0
2013-04-10 10:35:00,34.01,34.04,34.0,34.04,52900.0,22.7052,22.7253,22.6985,22.7253,52900.0
2013-04-10 10:40:00,34.04,34.09,34.03,34.08,58300.0,22.7253,22.7586,22.7186,22.752,58300.0
2013-04-10 10:45:00,34.08,34.1,34.07,34.07,101400.0,22.752,22.7653,22.7453,22.7453,101400.0
2013-04-10 10:50:00,34.08,34.1,34.07,34.09,53400.0,22.752,22.7653,22.7453,22.7586,53400.0
2013-04-10 10:55:00,34.09,34.12,34.07,34.11,69900.0,22.7586,22.7787,22.7453,22.772,69900.0
2013-04-10 11:00:00,34.12,34.13,34.1,34.11,56900.0,22.7787,22.7853,22.7653,22.772,56900.0
2013-04-10 11:05:00,34.11,34.15,34.11,34.14,50100.0,22.772,22.7987,22.772,22.792,50100.0
2013-04-10 11:10:00,34.14,34.15,34.13,34.15,56200.0,22.792,22.7987,22.7853,22.7987,56200.0
2013-04-10 11:15:00,34.14,34.15,34.13,34.14,117100.0,22.792,22.7987,22.7853,22.792,117100.0
2013-04-10 11:20:00,34.15,34.15,34.13,34.15,48700.0,22.7987,22.7987,22.7853,22.7987,48700.0
2013-04-10 11:25:00,34.15,34.15,34.14,34.14,94900.0,22.7987,22.7987,22.792,22.792,94900.0
2013-04-10 11:30:00,34.14,34.15,34.09,34.13,223200.0,22.792,22.7987,22.7586,22.7853,223200.0
2013-04-10 11:35:00,34.14,34.14,34.12,34.14,98300.0,22.792,22.792,22.7787,22.792,98300.0
2013-04-10 11:40:00,34.14,34.2,34.14,34.19,131600.0,22.792,22.8321,22.792,22.8254,131600.0
2013-04-10 11:45:00,34.19,34.23,34.19,34.23,113600.0,22.8254,22.8521,22.8254,22.8521,113600.0
2013-04-10 11:50:00,34.23,34.25,34.22,34.24,140200.0,22.8521,22.8654,22.8454,22.8588,140200.0
2013-04-10 11:55:00,34.24,34.25,34.23,34.25,43100.0,22.8588,22.8654,22.8521,22.8654,43100.0
2013-04-10 12:00:00,34.24,34.25,34.21,34.23,55200.0,22.8588,22.8654,22.8387,22.8521,55200.0
2013-04-10 12:05:00,34.22,34.23,34.22,34.22,25600.0,22.8454,22.8521,22.8454,22.8454,25600.0
2013-04-10 12:10:00,34.22,34.23,34.2,34.2,61100.0,22.8454,22.8521,22.8321,22.8321,61100.0
2013-04-10 12:15:00,34.2,34.25,34.2,34.25,68200.0,22.8321,22.8654,22.8321,22.8654,68200.0
2013-04-10 12:20:00,34.24,34.25,34.23,34.23,44700.0,22.8588,22.8654,22.8521,22.8521,44700.0
2013-04-10 12:25:00,34.23,34.23,34.21,34.22,110400.0,22.8521,22.8521,22.8387,22.8454,110400.0
2013-04-10 12:30:00,34.22,34.25,34.19,34.2,207700.0,22.8454,22.8654,22.8254,22.8321,207700.0
2013-04-10 12:35:00,34.2,34.25,34.19,34.25,207400.0,22.8321,22.8654,22.8254,22.8654,207400.0
2013-04-10 12:40:00,34.25,34.26,34.22,34.23,160800.0,22.8654,22.8721,22.8454,22.8521,160800.0
2013-04-10 12:45:00,34.23,34.25,34.22,34.24,82000.0,22.8521,22.8654,22.8454,22.8588,82000.0
2013-04-10 12:50:00,34.25,34.25,34.24,34.24,30100.0,22.8654,22.8654,22.8588,22.8588,30100.0
2013-04-10 12:55:00,34.25,34.28,34.24,34.27,45200.0,22.8654,22.8855,22.8588,22.8788,45200.0
2013-04-10 13:00:00,34.27,34.29,34.26,34.27,114200.0,22.8788,22.8922,22.8721,22.8788,114200.0
2013-04-10 13:05:00,34.26,34.28,34.24,34.27,175400.0,22.8721,22.8855,22.8588,22.8788,175400.0
2013-04-10 13:10:00,34.27,34.27,34.26,34.26,14400.0,22.8788,22.8788,22.8721,22.8721,14400.0
2013-04-10 13:15:00,34.26,34.28,34.26,34.27,51500.0,22.8721,22.8855,22.8721,22.8788,51500.0
2013-04-10 13:20:00,34.27,34.27,34.23,34.25,156900.0,22.8788,22.8788,22.8521,22.8654,156900.0
2013-04-10 13:25:00,34.25,34.26,34.23,34.24,119200.0,22.8654,22.8721,22.8521,22.8588,119200.0
2013-04-10 13:30:00,34.25,34.25,34.22,34.23,102900.0,22.8654,22.8654,22.8454,22.8521,102900.0
2013-04-10 13:35:00,34.22,34.25,34.2,34.21,152000.0,22.8454,22.8654,22.8321,22.8387,152000.0
2013-04-10 13:40:00,34.21,34.25,34.2,34.23,95400.0,22.8387,22.8654,22.8321,22.8521,95400.0
2013-04-10 13:45:00,34.24,34.24,34.22,34.24,57700.0,22.8588,22.8588,22.8454,22.8588,57700.0
2013-04-10 13:50:00,34.23,34.23,34.21,34.22,96900.0,22.8521,22.8521,22.8387,22.8454,96900.0
2013-04-10 13:55:00,34.21,34.24,34.21,34.24,58600.0,22.8387,22.8588,22.8387,22.8588,58600.0
2013-04-10 14:00:00,34.23,34.24,34.22,34.23,126400.0,22.8521,22.8588,22.8454,22.8521,126400.0
2013-04-10 14:05:00,34.23,34.27,34.23,34.26,343200.0,22.8521,22.8788,22.8521,22.8721,343200.0
2013-04-10 14:10:00,34.26,34.27,34.24,34.24,130700.0,22.8721,22.8788,22.8588,22.8588,130700.0
2013-04-10 14:15:00,34.25,34.26,34.24,34.24,72100.0,22.8654,22.8721,22.8588,22.8588,72100.0
2013-04-10 14:20:00,34.24,34.26,34.19,34.2,169400.0,22.8588,22.8721,22.8254,22.8321,169400.0
2013-04-10 14:25:00,34.19,34.22,34.19,34.21,69200.0,22.8254,22.8454,22.8254,22.8387,69200.0
2013-04-10 14:30:00,34.21,34.22,34.18,34.21,89300.0,22.8387,22.8454,22.8187,22.8387,89300.0
2013-04-10 14:35:00,34.2,34.21,34.2,34.2,38800.0,22.8321,22.8387,22.8321,22.8321,38800.0
2013-04-10 14:40:00,34.2,34.22,34.2,34.2,76500.0,22.8321,22.8454,22.8321,22.8321,76500.0
2013-04-10 14:45:00,34.2,34.22,34.2,34.2,76600.0,22.8321,22.8454,22.8321,22.8321,76600.0
2013-04-10 14:50:00,34.2,34.22,34.2,34.22,40400.0,22.8321,22.8454,22.8321,22.8454,40400.0
2013-04-10 14:55:00,34.22,34.22,34.21,34.22,15100.0,22.8454,22.8454,22.8387,22.8454,15100.0
2013-04-10 15:00:00,34.22,34.22,34.17,34.18,115300.0,22.8454,22.8454,22.812,22.8187,115300.0
2013-04-10 15:05:00,34.18,34.19,34.18,34.18,47600.0,22.8187,22.8254,22.8187,22.8187,47600.0
2013-04-10 15:10:00,34.18,34.21,34.18,34.19,82000.0,22.8187,22.8387,22.8187,22.8254,82000.0
2013-04-10 15:15:00,34.2,34.23,34.19,34.22,178700.0,22.8321,22.8521,22.8254,22.8454,178700.0
2013-04-10 15:20:00,34.21,34.22,34.2,34.21,95600.0,22.8387,22.8454,22.8321,22.8387,95600.0
2013-04-10 15:25:00,34.22,34.26,34.21,34.26,138100.0,22.8454,22.8721,22.8387,22.8721,138100.0
2013-04-10 15:30:00,34.26,34.26,34.2,34.21,143900.0,22.8721,22.8721,22.8321,22.8387,143900.0
2013-04-10 15:35:00,34.21,34.24,34.2,34.22,179200.0,22.8387,22.8588,22.8321,22.8454,179200.0
2013-04-10 15:40:00,34.22,34.23,34.22,34.22,131000.0,22.8454,22.8521,22.8454,22.8454,131000.0
2013-04-10 15:45:00,34.22,34.25,34.2,34.2,241200.0,22.8454,22.8654,22.8321,22.8321,241200.0
2013-04-10 15:50:00,34.2,34.21,34.2,34.2,210000.0,22.8321,22.8387,22.8321,22.8321,210000.0
2013-04-10 15:55:00,34.2,34.21,34.18,34.19,574400.0,22.8321,22.8387,22.8187,22.8254,574400.0
2013-04-11 09:30:00,34.19,34.23,34.1,34.1,160800.0,22.8254,22.8521,22.7653,22.7653,160800.0
2013-04-11 09:35:00,34.1,34.13,34.05,34.06,74500.0,22.7653,22.7853,22.7319,22.7386,74500.0
2013-04-11 09:40:00,34.05,34.12,34.05,34.11,37500.0,22.7319,22.7787,22.7319,22.772,37500.0
2013-04-11 09:45:00,34.1,34.18,34.09,34.17,77800.0,22.7653,22.8187,22.7586,22.812,77800.0
2013-04-11 09:50:00,34.18,34.2,34.18,34.19,37300.0,22.8187,22.8321,22.8187,22.8254,37300.0
2013-04-11 09:55:00,34.2,34.24,34.19,34.21,71700.0,22.8321,22.8588,22.8254,22.8387,71700.0
2013-04-11 10:00:00,34.22,34.28,34.21,34.26,68600.0,22.8454,22.8855,22.8387,22.8721,68600.0
2013-04-11 10:05:00,34.26,34.26,34.22,34.22,67400.0,22.8721,22.8721,22.8454,22.8454,67400.0
2013-04-11 10:10:00,34.22,34.23,34.2,34.21,37200.0,22.8454,22.8521,22.8321,22.8387,37200.0
2013-04-11 10:15:00,34.2,34.21,34.17,34.2,59600.0,22.8321,22.8387,22.812,22.8321,59600.0
2013-04-11 10:20:00,34.21,34.24,34.19,34.24,52100.0,22.8387,22.8588,22.8254,22.8588,52100.0
2013-04-11 10:25:00,34.25,34.27,34.23,34.26,62100.0,22.8654,22.8788,22.8521,22.8721,62100.0
2013-04-11 10:30:00,34.26,34.27,34.23,34.23,43500.0,22.8721,22.8788,22.8521,22.8521,43500.0
2013-04-11 10:35:00,34.23,34.26,34.22,34.25,97300.0,22.8521,22.8721,22.8454,22.8654,97300.0
2013-04-11 10:40:00,34.25,34.28,34.23,34.28,31100.0,22.8654,22.8855,22.8521,22.8855,31100.0
2013-04-11 10:45:00,34.29,34.3,34.27,34.28,48400.0,22.8922,22.8988,22.8788,22.8855,48400.0
2013-04-11 10:50:00,34.29,34.3,34.25,34.3,93500.0,22.8922,22.8988,22.8654,22.8988,93500.0
2013-04-11 10:55:00,34.29,34.35,34.29,34.32,124400.0,22.8922,22.9322,22.8922,22.9122,124400.0
2013-04-11 11:00:00,34.32,34.34,34.28,34.29,37100.0,22.9122,22.9255,22.8855,22.8922,37100.0
2013-04-11 11:05:00,34.29,34.32,34.28,34.3,76100.0,22.8922,22.9122,22.8855,22.8988,76100.0
2013-04-11 11:10:00,34.3,34.34,34.3,34.31,27000.0,22.8988,22.9255,22.8988,22.9055,27000.0
2013-04-11 11:15:00,34.31,34.34,34.3,34.34,45500.0,22.9055,22.9255,22.8988,22.9255,45500.0
2013-04-11 11:20:00,34.35,34.36,34.33,34.34,73000.0,22.9322,22.9389,22.9189,22.9255,73000.0
2013-04-11 11:25:00,34.33,34.35,34.32,34.32,71000.0,22.9189,22.9322,22.9122,22.9122,71000.0
2013-04-11 11:30:00,34.32,34.32,34.29,34.29,52400.0,22.9122,22.9122,22.8922,22.8922,52400.0
2013-04-11 11:35:00,34.3,34.3,34.27,34.28,80900.0,22.8988,22.8988,22.8788,22.8855,80900.0
2013-04-11 11:40:00,34.28,34.29,34.26,34.26,83200.0,22.8855,22.8922,22.8721,22.8721,83200.0
2013-04-11 11:45:00,34.26,34.28,34.25,34.27,63400.0,22.8721,22.8855,22.8654,22.8788,63400.0
2013-04-11 11:50:00,34.27,34.3,34.27,34.3,50300.0,22.8788,22.8988,22.8788,22.8988,50300.0
2013-04-11 11:55:00,34.3,34.32,34.29,34.31,134300.0,22.8988,22.9122,22.8922,22.9055,134300.0
2013-04-11 12:00:00,34.31,34.32,34.28,34.28,29700.0,22.9055,22.9122,22.8855,22.8855,29700.0
2013-04-11 12:05:00,34.28,34.29,34.26,34.28,74200.0,22.8855,22.8922,22.8721,22.8855,74200.0
2013-04-11 12:10:00,34.29,34.32,34.27,34.32,55100.0,22.8922,22.9122,22.8788,22.9122,55100.0
2013-04-11 12:15:00,34.31,34.32,34.29,34.32,51200.0,22.9055,22.9122,22.8922,22.9122,51200.0
2013-04-11 12:20:00,34.32,34.34,34.31,34.34,42300.0,22.9122,22.9255,22.9055,22.9255,42300.0
2013-04-11 12:25:00,34.34,34.34,34.31,34.32,44200.0,22.9255,22.9255,22.9055,22.9122,44200.0
2013-04-11 12:30:00,34.33,34.36,34.32,34.36,25100.0,22.9189,22.9389,22.9122,22.9389,25100.0
2013-04-11 12:35:00,34.36,34.38,34.34,34.35,43500.0,22.9389,22.9522,22.9255,22.9322,43500.0
2013-04-11 12:40:00,34.36,34.38,34.36,34.36,24000.0,22.9389,22.9522,22.9389,22.9389,24000.0
2013-04-11 12:45:00,34.36,34.39,34.36,34.38,27900.0,22.9389,22.9589,22.9389,22.9522,27900.0
2013-04-11 12:50:00,34.38,34.41,34.38,34.41,41700.0,22.9522,22.9723,22.9522,22.9723,41700.0
2013-04-11 12:55:00,34.4,34.41,34.39,34.4,40700.0,22.9656,22.9723,22.9589,22.9656,40700.0
2013-04-11 13:00:00,34.4,34.43,34.39,34.4,96600.0,22.9656,22.9856,22.9589,22.9656,96600.0
2013-04-11 13:05:00,34.4,34.4,34.37,34.39,41800.0,22.9656,22.9656,22.9456,22.9589,41800.0
2013-04-11 13:10:00,34.39,34.39,34.37,34.38,37100.0,22.9589,22.9589,22.9456,22.9522,37100.0
2013-04-11 13:15:00,34.38,34.38,34.36,34.36,34100.0,22.9522,22.9522,22.9389,22.9389,34100.0
2013-04-11 13:20:00,34.37,34.37,34.35,34.36,40700.0,22.9456,22.9456,22.9322,22.9389,40700.0
2013-04-11 13:25:00,34.36,34.38,34.36,34.36,67500.0,22.9389,22.9522,22.9389,22.9389,67500.0
2013-04-11 13:30:00,34.36,34.39,34.35,34.39,61300.0,22.9389,22.9589,22.9322,22.9589,61300.0
2013-04-11 13:35:00,34.38,34.39,34.35,34.36,50400.0,22.9522,22.9589,22.9322,22.9389,50400.0
2013-04-11 13:40:00,34.36,34.37,34.32,34.33,74900.0,22.9389,22.9456,22.9122,22.9189,74900.0
2013-04-11 13:45:00,34.33,34.34,34.33,34.34,17300.0,22.9189,22.9255,22.9189,22.9255,17300.0
2013-04-11 13:50:00,34.34,34.35,34.29,34.3,60500.0,22.9255,22.9322,22.8922,22.8988,60500.0
2013-04-11 13:55:00,34.3,34.3,34.26,34.26,63500.0,22.8988,22.8988,22.8721,22.8721,63500.0
2013-04-11 14:00:00,34.26,34.27,34.23,34.24,72200.0,22.8721,22.8788,22.8521,22.8588,72200.0
2013-04-11 14:05:00,34.24,34.25,34.21,34.21,76000.0,22.8588,22.8654,22.8387,22.8387,76000.0
2013-04-11 14:10:00,34.22,34.22,34.2,34.2,33600.0,22.8454,22.8454,22.8321,22.8321,33600.0
2013-04-11 14:15:00,34.2,34.2,34.19,34.19,48100.0,22.8321,22.8321,22.8254,22.8254,48100.0
2013-04-11 14:20:00,34.19,34.24,34.19,34.24,66300.0,22.8254,22.8588,22.8254,22.8588,66300.0
2013-04-11 14:25:00,34.23,34.27,34.23,34.25,67300.0,22.8521,22.8788,22.8521,22.8654,67300.0
2013-04-11 14:30:00,34.25,34.27,34.24,34.26,64800.0,22.8654,22.8788,22.8588,22.8721,64800.0
2013-04-11 14:35:00,34.26,34.3,34.25,34.27,121000.0,22.8721,22.8988,22.8654,22.8788,121000.0
2013-04-11 14:40:00,34.27,34.28,34.25,34.28,41900.0,22.8788,22.8855,22.8654,22.8855,41900.0
2013-04-11 14:45:00,34.27,34.28,34.25,34.26,53800.0,22.8788,22.8855,22.8654,22.8721,53800.0
2013-04-11 14:50:00,34.25,34.27,34.25,34.25,64200.0,22.8654,22.8788,22.8654,22.8654,64200.0
2013-04-11 14:55:00,34.26,34.3,34.25,34.3,51700.0,22.8721,22.8988,22.8654,22.8988,51700.0
2013-04-11 15:00:00,34.29,34.3,34.26,34.27,91000.0,22.8922,22.8988,22.8721,22.8788,91000.0
2013-04-11 15:05:00,34.27,34.33,34.27,34.3,109800.0,22.8788,22.9189,22.8788,22.8988,109800.0
2013-04-11 15:10:00,34.3,34.31,34.27,34.27,44400.0,22.8988,22.9055,22.8788,22.8788,44400.0
2013-04-11 15:15:00,34.27,34.28,34.25,34.26,107100.0,22.8788,22.8855,22.8654,22.8721,107100.0
2013-04-11 15:20:00,34.26,34.26,34.23,34.23,63700.0,22.8721,22.8721,22.8521,22.8521,63700.0
2013-04-11 15:25:00,34.23,34.24,34.2,34.22,160200.0,22.8521,22.8588,22.8321,22.8454,160200.0
2013-04-11 15:30:00,34.23,34.27,34.23,34.26,157500.0,22.8521,22.8788,22.8521,22.8721,157500.0
2013-04-11 15:35:00,34.26,34.27,34.23,34.25,187700.0,22.8721,22.8788,22.8521,22.8654,187700.0
2013-04-11 15:40:00,34.24,34.25,34.19,34.19,182100.0,22.8588,22.8654,22.8254,22.8254,182100.0
2013-04-11 15:45:00,34.2,34.22,34.18,34.18,247600.0,22.8321,22.8454,22.8187,22.8187,247600.0
2013-04-11 15:50:00,34.19,34.2,34.15,34.15,230900.0,22.8254,22.8321,22.7987,22.7987,230900.0
2013-04-11 15:55:00,34.16,34.2,34.15,34.18,476700.0,22.8054,22.8321,22.7987,22.8187,476700.0
2013-04-12 09:30:00,33.94,34.04,33.94,33.97,173600.0,22.6585,22.7253,22.6585,22.6785,173600.0
2013-04-12 09:35:00,33.97,33.98,33.86,33.89,145500.0,22.6785,22.6852,22.6051,22.6251,145500.0
2013-04-12 09:40:00,33.9,34.02,33.86,34.0,235200.0,22.6318,22.7119,22.6051,22.6985,235200.0
2013-04-12 09:45:00,34.02,34.05,33.99,34.05,132500.0,22.7119,22.7319,22.6919,22.7319,132500.0
2013-04-12 09:50:00,34.05,34.05,33.98,33.98,82300.0,22.7319,22.7319,22.6852,22.6852,82300.0
2013-04-12 09:55:00,33.98,34.01,33.96,33.97,61300.0,22.6852,22.7052,22.6718,22.6785,61300.0
2013-04-12 10:00:00,33.97,34.0,33.94,33.95,65500.0,22.6785,22.6985,22.6585,22.6652,65500.0
2013-04-12 10:05:00,33.96,34.04,33.94,34.04,104900.0,22.6718,22.7253,22.6585,22.7253,104900.0
2013-04-12 10:10:00,34.04,34.05,34.02,34.03,75300.0,22.7253,22.7319,22.7119,22.7186,75300.0
2013-04-12 10:15:00,34.03,34.05,33.99,33.99,42900.0,22.7186,22.7319,22.6919,22.6919,42900.0
2013-04-12 10:20:00,33.99,34.01,33.98,33.99,57800.0,22.6919,22.7052,22.6852,22.6919,57800.0
2013-04-12 10:25:00,34.0,34.04,34.0,34.03,57100.0,22.6985,22.7253,22.6985,22.7186,57100.0
2013-04-12 10:30:00,34.03,34.05,34.01,34.05,251700.0,22.7186,22.7319,22.7052,22.7319,251700.0
2013-04-12 10:35:00,34.05,34.05,33.99,34.0,73400.0,22.7319,22.7319,22.6919,22.6985,73400.0
2013-04-12 10:40:00,34.01,34.01,33.98,33.98,53300.0,22.7052,22.7052,22.6852,22.6852,53300.0
2013-04-12 10:45:00,33.98,33.99,33.91,33.95,123500.0,22.6852,22.6919,22.6385,22.6652,123500.0
2013-04-12 10:50:00,33.94,33.98,33.94,33.95,105100.0,22.6585,22.6852,22.6585,22.6652,105100.0
2013-04-12 10:55:00,33.95,33.98,33.93,33.93,144600.0,22.6652,22.6852,22.6518,22.6518,144600.0
2013-04-12 11:00:00,33.93,33.93,33.91,33.93,91700.0,22.6518,22.6518,22.6385,22.6518,91700.0
2013-04-12 11:05:00,33.93,33.94,33.88,33.93,85800.0,22.6518,22.6585,22.6184,22.6518,85800.0
2013-04-12 11:10:00,33.92,33.97,33.92,33.95,45400.0,22.6451,22.6785,22.6451,22.6652,45400.0
2013-04-12 11:15:00,33.94,33.98,33.92,33.96,38900.0,22.6585,22.6852,22.6451,22.6718,38900.0
2013-04-12 11:20:00,33.96,33.98,33.92,33.92,70300.0,22.6718,22.6852,22.6451,22.6451,70300.0
2013-04-12 11:25:00,33.92,33.96,33.9,33.95,98400.0,22.6451,22.6718,22.6318,22.6652,98400.0
2013-04-12 11:30:00,33.96,33.96,33.93,33.95,27300.0,22.6718,22.6718,22.6518,22.6652,27300.0
2013-04-12 11:35:00,33.95,33.98,33.94,33.95,28700.0,22.6652,22.6852,22.6585,22.6652,28700.0
2013-04-12 11:40:00,33.95,33.95,33.92,33.95,37700.0,22.6652,22.6652,22.6451,22.6652,37700.0
2013-04-12 11:45:00,33.95,33.96,33.93,33.94,33100.0,22.6652,22.6718,22.6518,22.6585,33100.0
2013-04-12 11:50:00,33.94,33.95,33.92,33.95,50800.0,22.6585,22.6652,22.6451,22.6652,50800.0
2013-04-12 11:55:00,33.94,33.95,33.92,33.95,49600.0,22.6585,22.6652,22.6451,22.6652,49600.0
2013-04-12 12:00:00,33.96,33.98,33.93,33.95,79800.0,22.6718,22.6852,22.6518,22.6652,79800.0
2013-04-12 12:05:00,33.94,33.96,33.93,33.94,43300.0,22.6585,22.6718,22.6518,22.6585,43300.0
2013-04-12 12:10:00,33.93,33.94,33.9,33.92,42600.0,22.6518,22.6585,22.6318,22.6451,42600.0
2013-04-12 12:15:00,33.93,33.94,33.91,33.92,24500.0,22.6518,22.6585,22.6385,22.6451,24500.0
2013-04-12 12:20:00,33.92,33.95,33.92,33.93,23800.0,22.6451,22.6652,22.6451,22.6518,23800.0
2013-04-12 12:25:00,33.93,33.95,33.93,33.95,30600.0,22.6518,22.6652,22.6518,22.6652,30600.0
2013-04-12 12:30:00,33.94,33.98,33.94,33.95,28300.0,22.6585,22.6852,22.6585,22.6652,28300.0
2013-04-12 12:35:00,33.95,33.96,33.94,33.95,48900.0,22.6652,22.6718,22.6585,22.6652,48900.0
2013-04-12 12:40:00,33.96,33.98,33.94,33.94,39000.0,22.6718,22.6852,22.6585,22.6585,39000.0
2013-04-12 12:45:00,33.95,33.95,33.93,33.93,23200.0,22.6652,22.6652,22.6518,22.6518,23200.0
2013-04-12 12:50:00,33.94,33.98,33.92,33.97,42900.0,22.6585,22.6852,22.6451,22.6785,42900.0
2013-04-12 12:55:00,33.98,33.98,33.95,33.95,49700.0,22.6852,22.6852,22.6652,22.6652,49700.0
2013-04-12 13:00:00,33.96,33.98,33.95,33.95,50900.0,22.6718,22.6852,22.6652,22.6652,50900.0
2013-04-12 13:05:00,33.95,34.01,33.95,34.0,29400.0,22.6652,22.7052,22.6652,22.6985,29400.0
2013-04-12 13:10:00,34.0,34.01,33.97,33.97,38500.0,22.6985,22.7052,22.6785,22.6785,38500.0
2013-04-12 13:15:00,33.98,33.98,33.95,33.95,14200.0,22.6852,22.6852,22.6652,22.6652,14200.0
2013-04-12 13:20:00,33.95,33.98,33.95,33.97,26000.0,22.6652,22.6852,22.6652,22.6785,26000.0
2013-04-12 13:25:00,33.96,33.97,33.95,33.95,14700.0,22.6718,22.6785,22.6652,22.6652,14700.0
2013-04-12 13:30:00,33.95,33.96,33.94,33.95,38400.0,22.6652,22.6718,22.6585,22.6652,38400.0
2013-04-12 13:35:00,33.96,33.97,33.94,33.95,23400.0,22.6718,22.6785,22.6585,22.6652,23400.0
2013-04-12 13:40:00,33.95,33.98,33.95,33.97,28100.0,22.6652,22.6852,22.6652,22.6785,28100.0
2013-04-12 13:45:00,33.97,33.99,33.97,33.98,15800.0,22.6785,22.6919,22.6785,22.6852,15800.0
2013-04-12 13:50:00,33.98,33.99,33.96,33.96,50200.0,22.6852,22.6919,22.6718,22.6718,50200.0
2013-04-12 13:55:00,33.96,33.97,33.95,33.97,71500.0,22.6718,22.6785,22.6652,22.6785,71500.0
2013-04-12 14:00:00,33.96,34.0,33.95,33.98,74300.0,22.6718,22.6985,22.6652,22.6852,74300.0
2013-04-12 14:05:00,33.98,34.0,33.96,33.97,63900.0,22.6852,22.6985,22.6718,22.6785,63900.0
2013-04-12 14:10:00,33.96,33.97,33.95,33.96,35700.0,22.6718,22.6785,22.6652,22.6718,35700.0
2013-04-12 14:15:00,33.95,33.96,33.94,33.94,14100.0,22.6652,22.6718,22.6585,22.6585,14100.0
2013-04-12 14:20:00,33.94,33.97,33.94,33.97,39000.0,22.6585,22.6785,22.6585,22.6785,39000.0
2013-04-12 14:25:00,33.97,33.98,33.95,33.95,33900.0,22.6785,22.6852,22.6652,22.6652,33900.0
2013-04-12 14:30:00,33.94,33.96,33.93,33.95,31500.0,22.6585,22.6718,22.6518,22.6652,31500.0
2013-04-12 14:35:00,33.95,33.96,33.94,33.95,36000.0,22.6652,22.6718,22.6585,22.6652,36000.0
2013-04-12 14:40:00,33.95,33.97,33.95,33.96,35100.0,22.6652,22.6785,22.6652,22.6718,35100.0
2013-04-12 14:45:00,33.97,33.97,33.94,33.95,35800.0,22.6785,22.6785,22.6585,22.6652,35800.0
2013-04-12 14:50:00,33.94,33.96,33.94,33.95,62400.0,22.6585,22.6718,22.6585,22.6652,62400.0
2013-04-12 14:55:00,33.95,33.96,33.94,33.95,56900.0,22.6652,22.6718,22.6585,22.6652,56900.0
2013-04-12 15:00:00,33.95,33.98,33.94,33.98,91900.0,22.6652,22.6852,22.6585,22.6852,91900.0
2013-04-12 15:05:00,33.97,33.98,33.97,33.97,49800.0,22.6785,22.6852,22.6785,22.6785,49800.0
2013-04-12 15:10:00,33.98,33.98,33.96,33.98,159400.0,22.6852,22.6852,22.6718,22.6852,159400.0
2013-04-12 15:15:00,33.98,34.02,33.98,34.02,105800.0,22.6852,22.7119,22.6852,22.7119,105800.0
2013-04-12 15:20:00,34.01,34.02,34.01,34.02,26000.0,22.7052,22.7119,22.7052,22.7119,26000.0
2013-04-12 15:25:00,34.02,34.02,33.98,33.98,105400.0,22.7119,22.7119,22.6852,22.6852,105400.0
2013-04-12 15:30:00,33.98,34.0,33.98,33.99,105400.0,22.6852,22.6985,22.6852,22.6919,105400.0
2013-04-12 15:35:00,33.99,34.05,33.98,34.04,132500.0,22.6919,22.7319,22.6852,22.7253,132500.0
2013-04-12 15:40:00,34.05,34.07,34.04,34.07,122300.0,22.7319,22.7453,22.7253,22.7453,122300.0
2013-04-12 15:45:00,34.06,34.07,34.01,34.02,158100.0,22.7386,22.7453,22.7052,22.7119,158100.0
2013-04-12 15:50:00,34.02,34.05,34.01,34.03,219000.0,22.7119,22.7319,22.7052,22.7186,219000.0
2013-04-12 15:55:00,34.03,34.09,34.02,34.08,460700.0,22.7186,22.7586,22.7119,22.752,460700.0
2013-04-15 09:30:00,33.98,34.0,33.84,33.87,192500.0,22.6852,22.6985,22.5917,22.6118,192500.0
2013-04-15 09:35:00,33.87,33.92,33.84,33.91,115200.0,22.6118,22.6451,22.5917,22.6385,115200.0
2013-04-15 09:40:00,33.91,33.96,33.84,33.93,104400.0,22.6385,22.6718,22.5917,22.6518,104400.0
2013-04-15 09:45:00,33.92,33.95,33.85,33.87,236100.0,22.6451,22.6652,22.5984,22.6118,236100.0
2013-04-15 09:50:00,33.87,33.92,33.86,33.92,299100.0,22.6118,22.6451,22.6051,22.6451,299100.0
2013-04-15 09:55:00,33.92,34.01,33.91,33.99,129100.0,22.6451,22.7052,22.6385,22.6919,129100.0
2013-04-15 10:00:00,33.99,33.99,33.88,33.89,177400.0,22.6919,22.6919,22.6184,22.6251,177400.0
2013-04-15 10:05:00,33.89,33.92,33.88,33.91,112700.0,22.6251,22.6451,22.6184,22.6385,112700.0
2013-04-15 10:10:00,33.92,33.92,33.87,33.9,101400.0,22.6451,22.6451,22.6118,22.6318,101400.0
2013-04-15 10:15:00,33.9,33.93,33.87,33.92,66900.0,22.6318,22.6518,22.6118,22.6451,66900.0
2013-04-15 10:20:00,33.92,33.92,33.85,33.87,195700.0,22.6451,22.6451,22.5984,22.6118,195700.0
2013-04-15 10:25:00,33.86,33.91,33.84,33.9,108000.0,22.6051,22.6385,22.5917,22.6318,108000.0
2013-04-15 10:30:00,33.91,33.96,33.86,33.95,118900.0,22.6385,22.6718,22.6051,22.6652,118900.0
2013-04-15 10:35:00,33.96,33.96,33.91,33.93,77200.0,22.6718,22.6718,22.6385,22.6518,77200.0
2013-04-15 10:40:00,33.93,33.95,33.89,33.95,101500.0,22.6518,22.6652,22.6251,22.6652,101500.0
2013-04-15 10:45:00,33.95,33.95,33.9,33.91,249000.0,22.6652,22.6652,22.6318,22.6385,249000.0
2013-04-15 10:50:00,33.91,33.91,33.87,33.9,102300.0,22.6385,22.6385,22.6118,22.6318,102300.0
2013-04-15 10:55:00,33.9,33.92,33.88,33.92,158200.0,22.6318,22.6451,22.6184,22.6451,158200.0
2013-04-15 11:00:00,33.92,33.95,33.91,33.93,76800.0,22.6451,22.6652,22.6385,22.6518,76800.0
2013-04-15 11:05:00,33.93,33.93,33.87,33.9,68300.0,22.6518,22.6518,22.6118,22.6318,68300.0
2013-04-15 11:10:00,33.9,33.93,33.89,33.92,51200.0,22.6318,22.6518,22.6251,22.6451,51200.0
2013-04-15 11:15:00,33.93,33.93,33.87,33.89,90300.0,22.6518,22.6518,22.6118,22.6251,90300.0
2013-04-15 11:20:00,33.88,33.91,33.87,33.88,46300.0,22.6184,22.6385,22.6118,22.6184,46300.0
2013-04-15 11:25:00,33.87,33.88,33.85,33.88,76300.0,22.6118,22.6184,22.5984,22.6184,76300.0
2013-04-15 11:30:00,33.88,33.89,33.82,33.86,148400.0,22.6184,22.6251,22.5784,22.6051,148400.0
2013-04-15 11:35:00,33.86,33.9,33.85,33.89,88300.0,22.6051,22.6318,22.5984,22.6251,88300.0
2013-04-15 11:40:00,33.89,33.89,33.83,33.83,31200.0,22.6251,22.6251,22.5851,22.5851,31200.0
2013-04-15 11:45:00,33.83,33.84,33.79,33.82,97200.0,22.5851,22.5917,22.5583,22.5784,97200.0
2013-04-15 11:50:00,33.82,33.84,33.75,33.76,107600.0,22.5784,22.5917,22.5316,22.5383,107600.0
2013-04-15 11:55:00,33.76,33.78,33.75,33.77,78500.0,22.5383,22.5517,22.5316,22.545,78500.0
2013-04-15 12:00:00,33.76,33.76,33.72,33.75,96100.0,22.5383,22.5383,22.5116,22.5316,96100.0
2013-04-15 12:05:00,33.74,33.75,33.73,33.75,58500.0,22.525,22.5316,22.5183,22.5316,58500.0
2013-04-15 12:10:00,33.75,33.78,33.74,33.77,37500.0,22.5316,22.5517,22.525,22.545,37500.0
2013-04-15 12:15:00,33.78,33.78,33.77,33.77,60000.0,22.5517,22.5517,22.545,22.545,60000.0
2013-04-15 12:20:00,33.78,33.78,33.77,33.78,50600.0,22.5517,22.5517,22.545,22.5517,50600.0
2013-04-15 12:25:00,33.77,33.78,33.77,33.78,20600.0,22.545,22.5517,22.545,22.5517,20600.0
2013-04-15 12:30:00,33.77,33.78,33.73,33.74,338300.0,22.545,22.5517,22.5183,22.525,338300.0
2013-04-15 12:35:00,33.74,33.76,33.71,33.72,332500.0,22.525,22.5383,22.5049,22.5116,332500.0
2013-04-15 12:40:00,33.72,33.75,33.7,33.73,178200.0,22.5116,22.5316,22.4983,22.5183,178200.0
2013-04-15 12:45:00,33.73,33.74,33.64,33.68,213600.0,22.5183,22.525,22.4582,22.4849,213600.0
2013-04-15 12:50:00,33.67,33.71,33.6,33.63,199700.0,22.4782,22.5049,22.4315,22.4515,199700.0
2013-04-15 12:55:00,33.62,33.64,33.59,33.61,195800.0,22.4449,22.4582,22.4248,22.4382,195800.0
2013-04-15 13:00:00,33.6,33.67,33.6,33.67,68800.0,22.4315,22.4782,22.4315,22.4782,68800.0
2013-04-15 13:05:00,33.67,33.68,33.64,33.66,77100.0,22.4782,22.4849,22.4582,22.4716,77100.0
2013-04-15 13:10:00,33.67,33.68,33.59,33.6,222900.0,22.4782,22.4849,22.4248,22.4315,222900.0
2013-04-15 13:15:00,33.59,33.62,33.55,33.62,124700.0,22.4248,22.4449,22.3981,22.4449,124700.0
2013-04-15 13:20:00,33.62,33.62,33.59,33.61,67000.0,22.4449,22.4449,22.4248,22.4382,67000.0
2013-04-15 13:25:00,33.61,33.61,33.53,33.55,351200.0,22.4382,22.4382,22.3848,22.3981,351200.0
2013-04-15 13:30:00,33.56,33.61,33.55,33.59,127300.0,22.4048,22.4382,22.3981,22.4248,127300.0
2013-04-15 13:35:00,33.59,33.61,33.54,33.55,183900.0,22.4248,22.4382,22.3914,22.3981,183900.0
2013-04-15 13:40:00,33.55,33.55,33.51,33.55,64600.0,22.3981,22.3981,22.3714,22.3981,64600.0
2013-04-15 13:45:00,33.55,33.59,33.54,33.58,107600.0,22.3981,22.4248,22.3914,22.4182,107600.0
2013-04-15 13:50:00,33.58,33.59,33.54,33.54,148600.0,22.4182,22.4248,22.3914,22.3914,148600.0
2013-04-15 13:55:00,33.55,33.55,33.48,33.5,252500.0,22.3981,22.3981,22.3514,22.3647,252500.0
2013-04-15 14:00:00,33.5,33.5,33.44,33.46,225000.0,22.3647,22.3647,22.3247,22.338,225000.0
2013-04-15 14:05:00,33.47,33.47,33.39,33.41,297200.0,22.3447,22.3447,22.2913,22.3047,297200.0
2013-04-15 14:10:00,33.41,33.42,33.38,33.41,151100.0,22.3047,22.3113,22.2846,22.3047,151100.0
2013-04-15 14:15:00,33.41,33.41,33.37,33.4,140200.0,22.3047,22.3047,22.278,22.298,140200.0
2013-04-15 14:20:00,33.39,33.46,33.39,33.45,230000.0,22.2913,22.338,22.2913,22.3314,230000.0
2013-04-15 14:25:00,33.45,33.45,33.37,33.41,194600.0,22.3314,22.3314,22.278,22.3047,194600.0
2013-04-15 14:30:00,33.41,33.46,33.4,33.45,102900.0,22.3047,22.338,22.298,22.3314,102900.0
2013-04-15 14:35:00,33.46,33.51,33.45,33.5,122300.0,22.338,22.3714,22.3314,22.3647,122300.0
2013-04-15 14:40:00,33.49,33.55,33.49,33.55,86000.0,22.3581,22.3981,22.3581,22.3981,86000.0
2013-04-15 14:45:00,33.55,33.57,33.54,33.57,149700.0,22.3981,22.4115,22.3914,22.4115,149700.0
2013-04-15 14:50:00,33.56,33.57,33.52,33.52,122000.0,22.4048,22.4115,22.3781,22.3781,122000.0
2013-04-15 14:55:00,33.52,33.53,33.41,33.45,216000.0,22.3781,22.3848,22.3047,22.3314,216000.0
2013-04-15 15:00:00,33.44,33.48,33.38,33.46,248200.0,22.3247,22.3514,22.2846,22.338,248200.0
2013-04-15 15:05:00,33.45,33.45,33.31,33.39,202000.0,22.3314,22.3314,22.2379,22.2913,202000.0
2013-04-15 15:10:00,33.39,33.42,33.31,33.4,369500.0,22.2913,22.3113,22.2379,22.298,369500.0
2013-04-15 15:15:00,33.41,33.53,33.4,33.53,370000.0,22.3047,22.3848,22.298,22.3848,370000.0
2013-04-15 15:20:00,33.52,33.53,33.44,33.48,251800.0,22.3781,22.3848,22.3247,22.3514,251800.0
2013-04-15 15:25:00,33.49,33.51,33.46,33.47,197400.0,22.3581,22.3714,22.338,22.3447,197400.0
2013-04-15 15:30:00,33.47,33.49,33.4,33.4,234500.0,22.3447,22.3581,22.298,22.298,234500.0
2013-04-15 15:35:00,33.4,33.42,33.3,33.34,266100.0,22.298,22.3113,22.2312,22.2579,266100.0
2013-04-15 15:40:00,33.34,33.41,33.34,33.41,243600.0,22.2579,22.3047,22.2579,22.3047,243600.0
2013-04-15 15:45:00,33.4,33.47,33.4,33.41,576700.0,22.298,22.3447,22.298,22.3047,576700.0
2013-04-15 15:50:00,33.4,33.5,33.4,33.47,534500.0,22.298,22.3647,22.298,22.3447,534500.0
2013-04-15 15:55:00,33.47,33.47,33.28,33.29,951500.0,22.3447,22.3447,22.2179,22.2245,951500.0
2013-04-16 09:30:00,33.2,33.2,32.47,32.48,919600.0,22.1645,22.1645,21.6771,21.6838,919600.0
2013-04-16 09:35:00,32.48,32.83,32.32,32.66,1195700.0,21.6838,21.9174,21.577,21.804,1195700.0
2013-04-16 09:40:00,32.66,32.79,32.57,32.7,1069100.0,21.804,21.8907,21.7439,21.8307,1069100.0
2013-04-16 09:45:00,32.7,32.79,32.62,32.73,817400.0,21.8307,21.8907,21.7773,21.8507,817400.0
2013-04-16 09:50:00,32.73,32.76,32.63,32.72,829700.0,21.8507,21.8707,21.7839,21.844,829700.0
2013-04-16 09:55:00,32.72,32.88,32.71,32.79,592200.0,21.844,21.9508,21.8373,21.8907,592200.0
2013-04-16 10:00:00,32.79,32.84,32.71,32.71,697600.0,21.8907,21.9241,21.8373,21.8373,697600.0
2013-04-16 10:05:00,32.71,32.78,32.69,32.76,619700.0,21.8373,21.8841,21.824,21.8707,619700.0
2013-04-16 10:10:00,32.76,32.77,32.63,32.63,185500.0,21.8707,21.8774,21.7839,21.7839,185500.0
2013-04-16 10:15:00,32.63,32.7,32.6,32.67,260500.0,21.7839,21.8307,21.7639,21.8106,260500.0
2013-04-16 10:20:00,32.67,32.72,32.65,32.72,567400.0,21.8106,21.844,21.7973,21.844,567400.0
2013-04-16 10:25:00,32.72,32.77,32.67,32.67,410200.0,21.844,21.8774,21.8106,21.8106,410200.0
2013-04-16 10:30:00,32.67,32.69,32.63,32.65,482200.0,21.8106,21.824,21.7839,21.7973,482200.0
2013-04-16 10:35:00,32.66,32.68,32.57,32.59,230800.0,21.804,21.8173,21.7439,21.7572,230800.0
2013-04-16 10:40:00,32.59,32.61,32.48,32.51,304300.0,21.7572,21.7706,21.6838,21.7038,304300.0
2013-04-16 10:45:00,32.51,32.51,32.44,32.48,384700.0,21.7038,21.7038,21.6571,21.6838,384700.0
2013-04-16 10:50:00,32.48,32.59,32.48,32.59,146000.0,21.6838,21.7572,21.6838,21.7572,146000.0
2013-04-16 10:55:00,32.59,32.59,32.53,32.57,177900.0,21.7572,21.7572,21.7172,21.7439,177900.0
2013-04-16 11:00:00,32.57,32.61,32.57,32.6,190900.0,21.7439,21.7706,21.7439,21.7639,190900.0
2013-04-16 11:05:00,32.6,32.6,32.53,32.54,162700.0,21.7639,21.7639,21.7172,21.7238,162700.0
2013-04-16 11:10:00,32.54,32.61,32.53,32.58,173700.0,21.7238,21.7706,21.7172,21.7505,173700.0
2013-04-16 11:15:00,32.59,32.73,32.58,32.73,339500.0,21.7572,21.8507,21.7505,21.8507,339500.0
2013-04-16 11:20:00,32.73,32.82,32.73,32.75,281400.0,21.8507,21.9108,21.8507,21.864,281400.0
2013-04-16 11:25:00,32.75,32.76,32.63,32.65,350800.0,21.864,21.8707,21.7839,21.7973,350800.0
2013-04-16 11:30:00,32.66,32.67,32.63,32.66,213400.0,21.804,21.8106,21.7839,21.804,213400.0
2013-04-16 11:35:00,32.67,32.68,32.66,32.68,199400.0,21.8106,21.8173,21.804,21.8173,199400.0
2013-04-16 11:40:00,32.69,32.78,32.66,32.75,387500.0,21.824,21.8841,21.804,21.864,387500.0
2013-04-16 11:45:00,32.75,32.76,32.7,32.72,253800.0,21.864,21.8707,21.8307,21.844,253800.0
2013-04-16 11:50:00,32.72,32.75,32.63,32.69,315200.0,21.844,21.864,21.7839,21.824,315200.0
2013-04-16 11:55:00,32.69,32.69,32.65,32.68,177700.0,21.824,21.824,21.7973,21.8173,177700.0
2013-04-16 12:00:00,32.68,32.71,32.63,32.64,331400.0,21.8173,21.8373,21.7839,21.7906,331400.0
2013-04-16 12:05:00,32.64,32.66,32.62,32.65,99200.0,21.7906,21.804,21.7773,21.7973,99200.0
2013-04-16 12:10:00,32.65,32.65,32.58,32.59,117900.0,21.7973,21.7973,21.7505,21.7572,117900.0
2013-04-16 12:15:00,32.58,32.6,32.58,32.6,77000.0,21.7505,21.7639,21.7505,21.7639,77000.0
2013-04-16 12:20:00,32.59,32.6,32.58,32.59,157100.0,21.7572,21.7639,21.7505,21.7572,157100.0
2013-04-16 12:25:00,32.59,32.59,32.56,32.59,204000.0,21.7572,21.7572,21.7372,21.7572,204000.0
2013-04-16 12:30:00,32.59,32.59,32.53,32.55,285300.0,21.7572,21.7572,21.7172,21.7305,285300.0
2013-04-16 12:35:00,32.55,32.56,32.53,32.55,192000.0,21.7305,21.7372,21.7172,21.7305,192000.0
2013-04-16 12:40:00,32.54,32.56,32.54,32.56,135700.0,21.7238,21.7372,21.7238,21.7372,135700.0
2013-04-16 12:45:00,32.55,32.66,32.55,32.62,326000.0,21.7305,21.804,21.7305,21.7773,326000.0
2013-04-16 12:50:00,32.62,32.68,32.57,32.66,186000.0,21.7773,21.8173,21.7439,21.804,186000.0
2013-04-16 12:55:00,32.67,32.69,32.66,32.69,182600.0,21.8106,21.824,21.804,21.824,182600.0
2013-04-16 13:00:00,32.69,32.69,32.67,32.68,120400.0,21.824,21.824,21.8106,21.8173,120400.0
2013-04-16 13:05:00,32.68,32.68,32.64,32.64,109300.0,21.8173,21.8173,21.7906,21.7906,109300.0
2013-04-16 13:10:00,32.65,32.65,32.57,32.6,163600.0,21.7973,21.7973,21.7439,21.7639,163600.0
2013-04-16 13:15:00,32.6,32.61,32.58,32.6,266500.0,21.7639,21.7706,21.7505,21.7639,266500.0
2013-04-16 13:20:00,32.59,32.6,32.58,32.59,83000.0,21.7572,21.7639,21.7505,21.7572,83000.0
2013-04-16 13:25:00,32.58,32.59,32.56,32.57,83500.0,21.7505,21.7572,21.7372,21.7439,83500.0
2013-04-16 13:30:00,32.57,32.62,32.55,32.6,223600.0,21.7439,21.7773,21.7305,21.7639,223600.0
2013-04-16 13:35:00,32.6,32.6,32.59,32.59,25300.0,21.7639,21.7639,21.7572,21.7572,25300.0
2013-04-16 13:40:00,32.59,32.6,32.59,32.59,180700.0,21.7572,21.7639,21.7572,21.7572,180700.0
2013-04-16 13:45:00,32.6,32.6,32.59,32.6,228400.0,21.7639,21.7639,21.7572,21.7639,228400.0
2013-04-16 13:50:00,32.6,32.6,32.59,32.6,550100.0,21.7639,21.7639,21.7572,21.7639,550100.0
2013-04-16 13:55:00,32.6,32.62,32.59,32.62,453500.0,21.7639,21.7773,21.7572,21.7773,453500.0
2013-04-16 14:00:00,32.62,32.62,32.61,32.62,140200.0,21.7773,21.7773,21.7706,21.7773,140200.0
2013-04-16 14:05:00,32.61,32.66,32.58,32.64,530200.0,21.7706,21.804,21.7505,21.7906,530200.0
2013-04-16 14:10:00,32.64,32.64,32.62,32.63,194800.0,21.7906,21.7906,21.7773,21.7839,194800.0
2013-04-16 14:15:00,32.63,32.63,32.58,32.58,376800.0,21.7839,21.7839,21.7505,21.7505,376800.0
2013-04-16 14:20:00,32.58,32.59,32.58,32.59,206300.0,21.7505,21.7572,21.7505,21.7572,206300.0
2013-04-16 14:25:00,32.59,32.59,32.54,32.55,433500.0,21.7572,21.7572,21.7238,21.7305,433500.0
2013-04-16 14:30:00,32.55,32.58,32.54,32.55,278700.0,21.7305,21.7505,21.7238,21.7305,278700.0
2013-04-16 14:35:00,32.55,32.55,32.51,32.54,217100.0,21.7305,21.7305,21.7038,21.7238,217100.0
2013-04-16 14:40:00,32.54,32.54,32.51,32.52,341800.0,21.7238,21.7238,21.7038,21.7105,341800.0
2013-04-16 14:45:00,32.52,32.53,32.52,32.52,140800.0,21.7105,21.7172,21.7105,21.7105,140800.0
2013-04-16 14:50:00,32.52,32.58,32.51,32.58,218800.0,21.7105,21.7505,21.7038,21.7505,218800.0
2013-04-16 14:55:00,32.57,32.58,32.49,32.51,227700.0,21.7439,21.7505,21.6905,21.7038,227700.0
2013-04-16 15:00:00,32.51,32.52,32.5,32.51,387800.0,21.7038,21.7105,21.6971,21.7038,387800.0
2013-04-16 15:05:00,32.51,32.51,32.46,32.47,400000.0,21.7038,21.7038,21.6704,21.6771,400000.0
2013-04-16 15:10:00,32.47,32.53,32.44,32.52,681800.0,21.6771,21.7172,21.6571,21.7105,681800.0
2013-04-16 15:15:00,32.52,32.52,32.49,32.5,277400.0,21.7105,21.7105,21.6905,21.6971,277400.0
2013-04-16 15:20:00,32.51,32.57,32.49,32.57,273800.0,21.7038,21.7439,21.6905,21.7439,273800.0
2013-04-16 15:25:00,32.57,32.66,32.55,32.57,528400.0,21.7439,21.804,21.7305,21.7439,528400.0
2013-04-16 15:30:00,32.56,32.6,32.55,32.58,269700.0,21.7372,21.7639,21.7305,21.7505,269700.0
2013-04-16 15:35:00,32.58,32.64,32.57,32.64,367100.0,21.7505,21.7906,21.7439,21.7906,367100.0
2013-04-16 15:40:00,32.64,32.77,32.64,32.73,657200.0,21.7906,21.8774,21.7906,21.8507,657200.0
2013-04-16 15:45:00,32.74,32.76,32.71,32.75,606000.0,21.8574,21.8707,21.8373,21.864,606000.0
2013-04-16 15:50:00,32.75,32.75,32.67,32.67,835600.0,21.864,21.864,21.8106,21.8106,835600.0
2013-04-16 15:55:00,32.67,32.73,32.64,32.71,1300900.0,21.8106,21.8507,21.7906,21.8373,1300900.0
2013-04-17 09:30:00,32.39,32.53,32.31,32.47,329700.0,21.6237,21.7172,21.5703,21.6771,329700.0
2013-04-17 09:35:00,32.47,32.52,32.37,32.5,244000.0,21.6771,21.7105,21.6104,21.6971,244000.0
2013-04-17 09:40:00,32.5,32.63,32.47,32.63,236500.0,21.6971,21.7839,21.6771,21.7839,236500.0
2013-04-17 09:45:00,32.63,32.7,32.63,32.69,330600.0,21.7839,21.8307,21.7839,21.824,330600.0
2013-04-17 09:50:00,32.68,32.69,32.54,32.61,220700.0,21.8173,21.824,21.7238,21.7706,220700.0
2013-04-17 09:55:00,32.6,32.62,32.57,32.62,156100.0,21.7639,21.7773,21.7439,21.7773,156100.0
2013-04-17 10:00:00,32.61,32.64,32.57,32.6,341400.0,21.7706,21.7906,21.7439,21.7639,341400.0
2013-04-17 10:05:00,32.6,32.7,32.59,32.67,268900.0,21.7639,21.8307,21.7572,21.8106,268900.0
2013-04-17 10:10:00,32.66,32.71,32.65,32.67,594800.0,21.804,21.8373,21.7973,21.8106,594800.0
2013-04-17 10:15:00,32.66,32.7,32.55,32.55,279500.0,21.804,21.8307,21.7305,21.7305,279500.0
2013-04-17 10:20:00,32.55,32.57,32.51,32.55,193000.0,21.7305,21.7439,21.7038,21.7305,193000.0
2013-04-17 10:25:00,32.55,32.55,32.52,32.55,128200.0,21.7305,21.7305,21.7105,21.7305,128200.0
2013-04-17 10:30:00,32.55,32.62,32.54,32.6,186200.0,21.7305,21.7773,21.7238,21.7639,186200.0
2013-04-17 10:35:00,32.61,32.61,32.53,32.53,183200.0,21.7706,21.7706,21.7172,21.7172,183200.0
2013-04-17 10:40:00,32.52,32.54,32.44,32.44,177400.0,21.7105,21.7238,21.6571,21.6571,177400.0
2013-04-17 10:45:00,32.45,32.48,32.42,32.45,205300.0,21.6638,21.6838,21.6437,21.6638,205300.0
2013-04-17 10:50:00,32.45,32.48,32.43,32.46,284100.0,21.6638,21.6838,21.6504,21.6704,284100.0
2013-04-17 10:55:00,32.46,32.51,32.45,32.48,228200.0,21.6704,21.7038,21.6638,21.6838,228200.0
2013-04-17 11:00:00,32.47,32.51,32.43,32.43,111600.0,21.6771,21.7038,21.6504,21.6504,111600.0
2013-04-17 11:05:00,32.44,32.45,32.36,32.4,201500.0,21.6571,21.6638,21.6037,21.6304,201500.0
2013-04-17 11:10:00,32.39,32.42,32.38,32.4,106600.0,21.6237,21.6437,21.617,21.6304,106600.0
2013-04-17 11:15:00,32.4,32.43,32.37,32.41,227200.0,21.6304,21.6504,21.6104,21.6371,227200.0
2013-04-17 11:20:00,32.41,32.47,32.4,32.45,205300.0,21.6371,21.6771,21.6304,21.6638,205300.0
2013-04-17 11:25:00,32.45,32.47,32.43,32.46,160600.0,21.6638,21.6771,21.6504,21.6704,160600.0
2013-04-17 11:30:00,32.45,32.49,32.41,32.42,131400.0,21.6638,21.6905,21.6371,21.6437,131400.0
2013-04-17 11:35:00,32.41,32.47,32.41,32.47,105400.0,21.6371,21.6771,21.6371,21.6771,105400.0
2013-04-17 11:40:00,32.47,32.5,32.44,32.46,156000.0,21.6771,21.6971,21.6571,21.6704,156000.0
2013-04-17 11:45:00,32.46,32.46,32.38,32.38,96300.0,21.6704,21.6704,21.617,21.617,96300.0
2013-04-17 11:50:00,32.38,32.39,32.36,32.38,65600.0,21.617,21.6237,21.6037,21.617,65600.0
2013-04-17 11:55:00,32.38,32.4,32.37,32.38,70400.0,21.617,21.6304,21.6104,21.617,70400.0
2013-04-17 12:00:00,32.37,32.41,32.37,32.39,94500.0,21.6104,21.6371,21.6104,21.6237,94500.0
2013-04-17 12:05:00,32.38,32.38,32.33,32.33,84900.0,21.617,21.617,21.5836,21.5836,84900.0
2013-04-17 12:10:00,32.33,32.37,32.31,32.32,100900.0,21.5836,21.6104,21.5703,21.577,100900.0
2013-04-17 12:15:00,32.32,32.32,32.27,32.28,127700.0,21.577,21.577,21.5436,21.5503,127700.0
2013-04-17 12:20:00,32.28,32.29,32.23,32.28,110200.0,21.5503,21.5569,21.5169,21.5503,110200.0
2013-04-17 12:25:00,32.28,32.28,32.23,32.24,86800.0,21.5503,21.5503,21.5169,21.5236,86800.0
2013-04-17 12:30:00,32.24,32.31,32.24,32.3,148100.0,21.5236,21.5703,21.5236,21.5636,148100.0
2013-04-17 12:35:00,32.3,32.3,32.24,32.26,104800.0,21.5636,21.5636,21.5236,21.5369,104800.0
2013-04-17 12:40:00,32.26,32.27,32.23,32.26,100500.0,21.5369,21.5436,21.5169,21.5369,100500.0
2013-04-17 12:45:00,32.26,32.29,32.22,32.24,127100.0,21.5369,21.5569,21.5102,21.5236,127100.0
2013-04-17 12:50:00,32.23,32.27,32.22,32.26,144000.0,21.5169,21.5436,21.5102,21.5369,144000.0
2013-04-17 12:55:00,32.27,32.36,32.25,32.36,85600.0,21.5436,21.6037,21.5302,21.6037,85600.0
2013-04-17 13:00:00,32.36,32.41,32.33,32.4,153600.0,21.6037,21.6371,21.5836,21.6304,153600.0
2013-04-17 13:05:00,32.4,32.41,32.32,32.33,73900.0,21.6304,21.6371,21.577,21.5836,73900.0
2013-04-17 13:10:00,32.32,32.33,32.27,32.27,77500.0,21.577,21.5836,21.5436,21.5436,77500.0
2013-04-17 13:15:00,32.27,32.33,32.27,32.32,64900.0,21.5436,21.5836,21.5436,21.577,64900.0
2013-04-17 13:20:00,32.32,32.36,32.29,32.36,117900.0,21.577,21.6037,21.5569,21.6037,117900.0
2013-04-17 13:25:00,32.36,32.39,32.33,32.38,68000.0,21.6037,21.6237,21.5836,21.617,68000.0
2013-04-17 13:30:00,32.39,32.4,32.38,32.4,160600.0,21.6237,21.6304,21.617,21.6304,160600.0
2013-04-17 13:35:00,32.4,32.46,32.39,32.45,72600.0,21.6304,21.6704,21.6237,21.6638,72600.0
2013-04-17 13:40:00,32.45,32.47,32.42,32.45,144200.0,21.6638,21.6771,21.6437,21.6638,144200.0
2013-04-17 13:45:00,32.45,32.46,32.41,32.42,92000.0,21.6638,21.6704,21.6371,21.6437,92000.0
2013-04-17 13:50:00,32.41,32.41,32.37,32.38,50200.0,21.6371,21.6371,21.6104,21.617,50200.0
2013-04-17 13:55:00,32.37,32.37,32.34,32.36,68400.0,21.6104,21.6104,21.5903,21.6037,68400.0
2013-04-17 14:00:00,32.37,32.4,32.33,32.37,118400.0,21.6104,21.6304,21.5836,21.6104,118400.0
2013-04-17 14:05:00,32.36,32.46,32.36,32.41,162500.0,21.6037,21.6704,21.6037,21.6371,162500.0
2013-04-17 14:10:00,32.42,32.46,32.41,32.45,66700.0,21.6437,21.6704,21.6371,21.6638,66700.0
2013-04-17 14:15:00,32.46,32.47,32.38,32.38,135700.0,21.6704,21.6771,21.617,21.617,135700.0
2013-04-17 14:20:00,32.38,32.43,32.38,32.41,93300.0,21.617,21.6504,21.617,21.6371,93300.0
2013-04-17 14:25:00,32.41,32.48,32.4,32.47,88000.0,21.6371,21.6838,21.6304,21.6771,88000.0
2013-04-17 14:30:00,32.46,32.47,32.42,32.45,65900.0,21.6704,21.6771,21.6437,21.6638,65900.0
2013-04-17 14:35:00,32.45,32.46,32.41,32.45,87900.0,21.6638,21.6704,21.6371,21.6638,87900.0
2013-04-17 14:40:00,32.44,32.45,32.37,32.38,102800.0,21.6571,21.6638,21.6104,21.617,102800.0
2013-04-17 14:45:00,32.37,32.41,32.34,32.36,136100.0,21.6104,21.6371,21.5903,21.6037,136100.0
2013-04-17 14:50:00,32.35,32.37,32.33,32.34,131200.0,21.597,21.6104,21.5836,21.5903,131200.0
2013-04-17 14:55:00,32.35,32.41,32.35,32.4,56200.0,21.597,21.6371,21.597,21.6304,56200.0
2013-04-17 15:00:00,32.39,32.42,32.37,32.41,146400.0,21.6237,21.6437,21.6104,21.6371,146400.0
2013-04-17 15:05:00,32.41,32.44,32.37,32.38,111100.0,21.6371,21.6571,21.6104,21.617,111100.0
2013-04-17 15:10:00,32.38,32.45,32.37,32.44,182000.0,21.617,21.6638,21.6104,21.6571,182000.0
2013-04-17 15:15:00,32.44,32.47,32.41,32.41,410400.0,21.6571,21.6771,21.6371,21.6371,410400.0
2013-04-17 15:20:00,32.41,32.44,32.38,32.44,146700.0,21.6371,21.6571,21.617,21.6571,146700.0
2013-04-17 15:25:00,32.43,32.44,32.38,32.38,179500.0,21.6504,21.6571,21.617,21.617,179500.0
2013-04-17 15:30:00,32.39,32.41,32.35,32.36,227100.0,21.6237,21.6371,21.597,21.6037,227100.0
2013-04-17 15:35:00,32.36,32.41,32.34,32.36,285100.0,21.6037,21.6371,21.5903,21.6037,285100.0
2013-04-17 15:40:00,32.36,32.38,32.33,32.33,201200.0,21.6037,21.617,21.5836,21.5836,201200.0
2013-04-17 15:45:00,32.33,32.42,32.33,32.42,385500.0,21.5836,21.6437,21.5836,21.6437,385500.0
2013-04-17 15:50:00,32.41,32.42,32.38,32.4,400100.0,21.6371,21.6437,21.617,21.6304,400100.0
2013-04-17 15:55:00,32.4,32.45,32.37,32.38,877900.0,21.6304,21.6638,21.6104,21.617,877900.0
2013-04-18 09:30:00,32.44,32.44,32.22,32.23,172700.0,21.6571,21.6571,21.5102,21.5169,172700.0
2013-04-18 09:35:00,32.23,32.26,32.12,32.12,196800.0,21.5169,21.5369,21.4435,21.4435,196800.0
2013-04-18 09:40:00,32.13,32.3,31.99,32.3,672000.0,21.4501,21.5636,21.3567,21.5636,672000.0
2013-04-18 09:45:00,32.3,32.34,32.14,32.18,237600.0,21.5636,21.5903,21.4568,21.4835,237600.0
2013-04-18 09:50:00,32.19,32.2,32.14,32.16,122400.0,21.4902,21.4969,21.4568,21.4702,122400.0
2013-04-18 09:55:00,32.17,32.18,32.09,32.16,196100.0,21.4768,21.4835,21.4234,21.4702,196100.0
2013-04-18 10:00:00,32.17,32.17,32.03,32.04,151400.0,21.4768,21.4768,21.3834,21.39,151400.0
2013-04-18 10:05:00,32.04,32.08,32.0,32.01,50200.0,21.39,21.4167,21.3633,21.37,50200.0
2013-04-18 10:10:00,32.0,32.07,32.0,32.07,76000.0,21.3633,21.4101,21.3633,21.4101,76000.0
2013-04-18 10:15:00,32.07,32.11,32.04,32.05,105800.0,21.4101,21.4368,21.39,21.3967,105800.0
2013-04-18 10:20:00,32.05,32.14,32.05,32.08,89300.0,21.3967,21.4568,21.3967,21.4167,89300.0
2013-04-18 10:25:00,32.09,32.15,32.03,32.15,73400.0,21.4234,21.4635,21.3834,21.4635,73400.0
2013-04-18 10:30:00,32.15,32.22,32.15,32.16,98900.0,21.4635,21.5102,21.4635,21.4702,98900.0
2013-04-18 10:35:00,32.16,32.22,32.12,32.16,156900.0,21.4702,21.5102,21.4435,21.4702,156900.0
2013-04-18 10:40:00,32.16,32.17,32.13,32.16,46500.0,21.4702,21.4768,21.4501,21.4702,46500.0
2013-04-18 10:45:00,32.17,32.25,32.12,32.25,114800.0,21.4768,21.5302,21.4435,21.5302,114800.0
2013-04-18 10:50:00,32.25,32.34,32.24,32.3,122600.0,21.5302,21.5903,21.5236,21.5636,122600.0
2013-04-18 10:55:00,32.3,32.3,32.2,32.23,105900.0,21.5636,21.5636,21.4969,21.5169,105900.0
2013-04-18 11:00:00,32.23,32.24,32.16,32.19,109500.0,21.5169,21.5236,21.4702,21.4902,109500.0
2013-04-18 11:05:00,32.18,32.23,32.16,32.22,82900.0,21.4835,21.5169,21.4702,21.5102,82900.0
2013-04-18 11:10:00,32.22,32.27,32.21,32.24,59800.0,21.5102,21.5436,21.5035,21.5236,59800.0
2013-04-18 11:15:00,32.25,32.28,32.22,32.22,51800.0,21.5302,21.5503,21.5102,21.5102,51800.0
2013-04-18 11:20:00,32.21,32.24,32.2,32.21,72000.0,21.5035,21.5236,21.4969,21.5035,72000.0
2013-04-18 11:25:00,32.21,32.24,32.14,32.15,94500.0,21.5035,21.5236,21.4568,21.4635,94500.0
2013-04-18 11:30:00,32.15,32.19,32.13,32.13,92600.0,21.4635,21.4902,21.4501,21.4501,92600.0
2013-04-18 11:35:00,32.13,32.16,32.1,32.12,61900.0,21.4501,21.4702,21.4301,21.4435,61900.0
2013-04-18 11:40:00,32.12,32.13,32.07,32.08,68300.0,21.4435,21.4501,21.4101,21.4167,68300.0
2013-04-18 11:45:00,32.08,32.13,32.07,32.11,66600.0,21.4167,21.4501,21.4101,21.4368,66600.0
2013-04-18 11:50:00,32.12,32.15,32.08,32.15,47300.0,21.4435,21.4635,21.4167,21.4635,47300.0
2013-04-18 11:55:00,32.15,32.17,32.13,32.15,50700.0,21.4635,21.4768,21.4501,21.4635,50700.0
2013-04-18 12:00:00,32.15,32.16,32.12,32.14,46000.0,21.4635,21.4702,21.4435,21.4568,46000.0
2013-04-18 12:05:00,32.15,32.2,32.14,32.17,109700.0,21.4635,21.4969,21.4568,21.4768,109700.0
2013-04-18 12:10:00,32.17,32.2,32.16,32.19,24100.0,21.4768,21.4969,21.4702,21.4902,24100.0
2013-04-18 12:15:00,32.18,32.19,32.15,32.16,45800.0,21.4835,21.4902,21.4635,21.4702,45800.0
2013-04-18 12:20:00,32.15,32.17,32.12,32.15,42600.0,21.4635,21.4768,21.4435,21.4635,42600.0
2013-04-18 12:25:00,32.15,32.18,32.14,32.16,46900.0,21.4635,21.4835,21.4568,21.4702,46900.0
2013-04-18 12:30:00,32.16,32.19,32.14,32.18,91600.0,21.4702,21.4902,21.4568,21.4835,91600.0
2013-04-18 12:35:00,32.19,32.19,32.15,32.17,31000.0,21.4902,21.4902,21.4635,21.4768,31000.0
2013-04-18 12:40:00,32.17,32.22,32.15,32.22,66700.0,21.4768,21.5102,21.4635,21.5102,66700.0
2013-04-18 12:45:00,32.22,32.24,32.19,32.21,67400.0,21.5102,21.5236,21.4902,21.5035,67400.0
2013-04-18 12:50:00,32.21,32.21,32.19,32.2,29400.0,21.5035,21.5035,21.4902,21.4969,29400.0
2013-04-18 12:55:00,32.2,32.24,32.2,32.22,42200.0,21.4969,21.5236,21.4969,21.5102,42200.0
2013-04-18 13:00:00,32.22,32.26,32.21,32.25,37800.0,21.5102,21.5369,21.5035,21.5302,37800.0
2013-04-18 13:05:00,32.25,32.29,32.25,32.29,70600.0,21.5302,21.5569,21.5302,21.5569,70600.0
2013-04-18 13:10:00,32.29,32.32,32.28,32.28,79100.0,21.5569,21.577,21.5503,21.5503,79100.0
2013-04-18 13:15:00,32.29,32.29,32.25,32.26,55000.0,21.5569,21.5569,21.5302,21.5369,55000.0
2013-04-18 13:20:00,32.25,32.32,32.24,32.3,89400.0,21.5302,21.577,21.5236,21.5636,89400.0
2013-04-18 13:25:00,32.29,32.34,32.28,32.33,87900.0,21.5569,21.5903,21.5503,21.5836,87900.0
2013-04-18 13:30:00,32.33,32.34,32.32,32.33,119100.0,21.5836,21.5903,21.577,21.5836,119100.0
2013-04-18 13:35:00,32.33,32.35,32.33,32.35,61000.0,21.5836,21.597,21.5836,21.597,61000.0
2013-04-18 13:40:00,32.35,32.37,32.33,32.35,99700.0,21.597,21.6104,21.5836,21.597,99700.0
2013-04-18 13:45:00,32.34,32.35,32.3,32.3,33000.0,21.5903,21.597,21.5636,21.5636,33000.0
2013-04-18 13:50:00,32.3,32.34,32.3,32.34,69100.0,21.5636,21.5903,21.5636,21.5903,69100.0
2013-04-18 13:55:00,32.35,32.38,32.32,32.38,394000.0,21.597,21.617,21.577,21.617,394000.0
2013-04-18 14:00:00,32.38,32.38,32.33,32.33,138100.0,21.617,21.617,21.5836,21.5836,138100.0
2013-04-18 14:05:00,32.34,32.35,32.32,32.32,91700.0,21.5903,21.597,21.577,21.577,91700.0
2013-04-18 14:10:00,32.31,32.32,32.29,32.3,119700.0,21.5703,21.577,21.5569,21.5636,119700.0
2013-04-18 14:15:00,32.31,32.31,32.27,32.29,111500.0,21.5703,21.5703,21.5436,21.5569,111500.0
2013-04-18 14:20:00,32.3,32.32,32.25,32.3,116300.0,21.5636,21.577,21.5302,21.5636,116300.0
2013-04-18 14:25:00,32.3,32.31,32.25,32.29,141400.0,21.5636,21.5703,21.5302,21.5569,141400.0
2013-04-18 14:30:00,32.29,32.31,32.26,32.27,53900.0,21.5569,21.5703,21.5369,21.5436,53900.0
2013-04-18 14:35:00,32.26,32.28,32.24,32.24,38800.0,21.5369,21.5503,21.5236,21.5236,38800.0
2013-04-18 14:40:00,32.24,32.25,32.21,32.22,79100.0,21.5236,21.5302,21.5035,21.5102,79100.0
2013-04-18 14:45:00,32.21,32.22,32.18,32.2,113400.0,21.5035,21.5102,21.4835,21.4969,113400.0
2013-04-18 14:50:00,32.2,32.22,32.16,32.16,76000.0,21.4969,21.5102,21.4702,21.4702,76000.0
2013-04-18 14:55:00,32.16,32.18,32.12,32.18,129000.0,21.4702,21.4835,21.4435,21.4835,129000.0
2013-04-18 15:00:00,32.17,32.19,32.16,32.16,81300.0,21.4768,21.4902,21.4702,21.4702,81300.0
2013-04-18 15:05:00,32.16,32.23,32.16,32.19,165400.0,21.4702,21.5169,21.4702,21.4902,165400.0
2013-04-18 15:10:00,32.19,32.24,32.18,32.23,87900.0,21.4902,21.5236,21.4835,21.5169,87900.0
2013-04-18 15:15:00,32.23,32.25,32.2,32.23,88100.0,21.5169,21.5302,21.4969,21.5169,88100.0
2013-04-18 15:20:00,32.24,32.24,32.18,32.22,136000.0,21.5236,21.5236,21.4835,21.5102,136000.0
2013-04-18 15:25:00,32.22,32.25,32.22,32.23,115100.0,21.5102,21.5302,21.5102,21.5169,115100.0
2013-04-18 15:30:00,32.23,32.3,32.22,32.3,221500.0,21.5169,21.5636,21.5102,21.5636,221500.0
2013-04-18 15:35:00,32.3,32.3,32.28,32.29,173000.0,21.5636,21.5636,21.5503,21.5569,173000.0
2013-04-18 15:40:00,32.29,32.37,32.28,32.37,284000.0,21.5569,21.6104,21.5503,21.6104,284000.0
2013-04-18 15:45:00,32.37,32.37,32.3,32.34,330500.0,21.6104,21.6104,21.5636,21.5903,330500.0
2013-04-18 15:50:00,32.34,32.34,32.29,32.3,290200.0,21.5903,21.5903,21.5569,21.5636,290200.0
2013-04-18 15:55:00,32.3,32.32,32.24,32.29,505100.0,21.5636,21.577,21.5236,21.5569,505100.0
2013-04-19 09:30:00,32.41,32.46,32.37,32.41,958000.0,21.6371,21.6704,21.6104,21.6371,958000.0
2013-04-19 09:35:00,32.4,32.41,32.35,32.36,60600.0,21.6304,21.6371,21.597,21.6037,60600.0
2013-04-19 09:40:00,32.36,32.36,32.26,32.27,65800.0,21.6037,21.6037,21.5369,21.5436,65800.0
2013-04-19 09:45:00,32.27,32.27,32.21,32.22,76500.0,21.5436,21.5436,21.5035,21.5102,76500.0
2013-04-19 09:50:00,32.23,32.27,32.22,32.24,49300.0,21.5169,21.5436,21.5102,21.5236,49300.0
2013-04-19 09:55:00,32.25,32.27,32.22,32.25,59300.0,21.5302,21.5436,21.5102,21.5302,59300.0
2013-04-19 10:00:00,32.25,32.3,32.24,32.26,130600.0,21.5302,21.5636,21.5236,21.5369,130600.0
2013-04-19 10:05:00,32.26,32.32,32.26,32.3,61000.0,21.5369,21.577,21.5369,21.5636,61000.0
2013-04-19 10:10:00,32.31,32.31,32.24,32.25,170100.0,21.5703,21.5703,21.5236,21.5302,170100.0
2013-04-19 10:15:00,32.25,32.26,32.21,32.23,97900.0,21.5302,21.5369,21.5035,21.5169,97900.0
2013-04-19 10:20:00,32.23,32.23,32.2,32.21,108500.0,21.5169,21.5169,21.4969,21.5035,108500.0
2013-04-19 10:25:00,32.21,32.23,32.18,32.23,149000.0,21.5035,21.5169,21.4835,21.5169,149000.0
2013-04-19 10:30:00,32.23,32.27,32.23,32.26,114100.0,21.5169,21.5436,21.5169,21.5369,114100.0
2013-04-19 10:35:00,32.26,32.26,32.23,32.23,73500.0,21.5369,21.5369,21.5169,21.5169,73500.0
2013-04-19 10:40:00,32.24,32.27,32.21,32.27,97600.0,21.5236,21.5436,21.5035,21.5436,97600.0
2013-04-19 10:45:00,32.27,32.32,32.26,32.3,159800.0,21.5436,21.577,21.5369,21.5636,159800.0
2013-04-19 10:50:00,32.3,32.32,32.29,32.3,87200.0,21.5636,21.577,21.5569,21.5636,87200.0
2013-04-19 10:55:00,32.3,32.34,32.3,32.32,40600.0,21.5636,21.5903,21.5636,21.577,40600.0
2013-04-19 11:00:00,32.32,32.35,32.31,32.32,40400.0,21.577,21.597,21.5703,21.577,40400.0
2013-04-19 11:05:00,32.31,32.39,32.31,32.39,65900.0,21.5703,21.6237,21.5703,21.6237,65900.0
2013-04-19 11:10:00,32.39,32.4,32.36,32.4,59000.0,21.6237,21.6304,21.6037,21.6304,59000.0
2013-04-19 11:15:00,32.4,32.42,32.39,32.41,33200.0,21.6304,21.6437,21.6237,21.6371,33200.0
2013-04-19 11:20:00,32.41,32.41,32.36,32.36,92300.0,21.6371,21.6371,21.6037,21.6037,92300.0
2013-04-19 11:25:00,32.37,32.38,32.33,32.34,87200.0,21.6104,21.617,21.5836,21.5903,87200.0
2013-04-19 11:30:00,32.35,32.38,32.34,32.34,78400.0,21.597,21.617,21.5903,21.5903,78400.0
2013-04-19 11:35:00,32.34,32.37,32.34,32.36,19500.0,21.5903,21.6104,21.5903,21.6037,19500.0
2013-04-19 11:40:00,32.36,32.36,32.33,32.36,63100.0,21.6037,21.6037,21.5836,21.6037,63100.0
2013-04-19 11:45:00,32.36,32.36,32.32,32.34,80800.0,21.6037,21.6037,21.577,21.5903,80800.0
2013-04-19 11:50:00,32.34,32.35,32.31,32.32,55400.0,21.5903,21.597,21.5703,21.577,55400.0
2013-04-19 11:55:00,32.32,32.33,32.31,32.32,29500.0,21.577,21.5836,21.5703,21.577,29500.0
2013-04-19 12:00:00,32.32,32.35,32.3,32.31,105500.0,21.577,21.597,21.5636,21.5703,105500.0
2013-04-19 12:05:00,32.31,32.32,32.29,32.3,81600.0,21.5703,21.577,21.5569,21.5636,81600.0
2013-04-19 12:10:00,32.29,32.32,32.28,32.32,46600.0,21.5569,21.577,21.5503,21.577,46600.0
2013-04-19 12:15:00,32.31,32.33,32.31,32.32,34900.0,21.5703,21.5836,21.5703,21.577,34900.0
2013-04-19 12:20:00,32.32,32.32,32.3,32.3,30000.0,21.577,21.577,21.5636,21.5636,30000.0
2013-04-19 12:25:00,32.3,32.33,32.29,32.33,48300.0,21.5636,21.5836,21.5569,21.5836,48300.0
2013-04-19 12:30:00,32.33,32.35,32.3,32.31,78500.0,21.5836,21.597,21.5636,21.5703,78500.0
2013-04-19 12:35:00,32.31,32.33,32.3,32.31,23700.0,21.5703,21.5836,21.5636,21.5703,23700.0
2013-04-19 12:40:00,32.31,32.32,32.29,32.31,37600.0,21.5703,21.577,21.5569,21.5703,37600.0
2013-04-19 12:45:00,32.31,32.33,32.29,32.33,119300.0,21.5703,21.5836,21.5569,21.5836,119300.0
2013-04-19 12:50:00,32.33,32.33,32.31,32.32,27600.0,21.5836,21.5836,21.5703,21.577,27600.0
2013-04-19 12:55:00,32.31,32.32,32.3,32.31,60700.0,21.5703,21.577,21.5636,21.5703,60700.0
2013-04-19 13:00:00,32.31,32.32,32.3,32.32,56000.0,21.5703,21.577,21.5636,21.577,56000.0
2013-04-19 13:05:00,32.31,32.32,32.3,32.3,55400.0,21.5703,21.577,21.5636,21.5636,55400.0
2013-04-19 13:10:00,32.3,32.32,32.3,32.31,96000.0,21.5636,21.577,21.5636,21.5703,96000.0
2013-04-19 13:15:00,32.31,32.32,32.3,32.32,61100.0,21.5703,21.577,21.5636,21.577,61100.0
2013-04-19 13:20:00,32.32,32.33,32.31,32.31,78800.0,21.577,21.5836,21.5703,21.5703,78800.0
2013-04-19 13:25:00,32.31,32.33,32.3,32.32,96800.0,21.5703,21.5836,21.5636,21.577,96800.0
2013-04-19 13:30:00,32.33,32.34,32.29,32.3,104000.0,21.5836,21.5903,21.5569,21.5636,104000.0
2013-04-19 13:35:00,32.3,32.32,32.3,32.31,44200.0,21.5636,21.577,21.5636,21.5703,44200.0
2013-04-19 13:40:00,32.32,32.33,32.3,32.31,42400.0,21.577,21.5836,21.5636,21.5703,42400.0
2013-04-19 13:45:00,32.31,32.32,32.3,32.3,30800.0,21.5703,21.577,21.5636,21.5636,30800.0
2013-04-19 13:50:00,32.3,32.32,32.3,32.31,30600.0,21.5636,21.577,21.5636,21.5703,30600.0
2013-04-19 13:55:00,32.31,32.32,32.3,32.31,55500.0,21.5703,21.577,21.5636,21.5703,55500.0
2013-04-19 14:00:00,32.31,32.32,32.3,32.3,36100.0,21.5703,21.577,21.5636,21.5636,36100.0
2013-04-19 14:05:00,32.3,32.34,32.3,32.33,68400.0,21.5636,21.5903,21.5636,21.5836,68400.0
2013-04-19 14:10:00,32.33,32.35,32.32,32.32,71300.0,21.5836,21.597,21.577,21.577,71300.0
2013-04-19 14:15:00,32.32,32.33,32.3,32.3,53500.0,21.577,21.5836,21.5636,21.5636,53500.0
2013-04-19 14:20:00,32.3,32.32,32.29,32.32,72700.0,21.5636,21.577,21.5569,21.577,72700.0
2013-04-19 14:25:00,32.32,32.33,32.31,32.32,54800.0,21.577,21.5836,21.5703,21.577,54800.0
2013-04-19 14:30:00,32.32,32.35,32.31,32.34,376900.0,21.577,21.597,21.5703,21.5903,376900.0
2013-04-19 14:35:00,32.34,32.35,32.31,32.33,53400.0,21.5903,21.597,21.5703,21.5836,53400.0
2013-04-19 14:40:00,32.32,32.34,32.3,32.33,146200.0,21.577,21.5903,21.5636,21.5836,146200.0
2013-04-19 14:45:00,32.33,32.34,32.32,32.33,57200.0,21.5836,21.5903,21.577,21.5836,57200.0
2013-04-19 14:50:00,32.33,32.36,32.33,32.36,77700.0,21.5836,21.6037,21.5836,21.6037,77700.0
2013-04-19 14:55:00,32.35,32.38,32.35,32.38,192700.0,21.597,21.617,21.597,21.617,192700.0
2013-04-19 15:00:00,32.38,32.41,32.37,32.39,281400.0,21.617,21.6371,21.6104,21.6237,281400.0
2013-04-19 15:05:00,32.4,32.45,32.4,32.42,96300.0,21.6304,21.6638,21.6304,21.6437,96300.0
2013-04-19 15:10:00,32.42,32.44,32.41,32.43,49300.0,21.6437,21.6571,21.6371,21.6504,49300.0
2013-04-19 15:15:00,32.42,32.46,32.41,32.44,177700.0,21.6437,21.6704,21.6371,21.6571,177700.0
2013-04-19 15:20:00,32.45,32.47,32.44,32.45,89700.0,21.6638,21.6771,21.6571,21.6638,89700.0
2013-04-19 15:25:00,32.45,32.49,32.45,32.49,50200.0,21.6638,21.6905,21.6638,21.6905,50200.0
2013-04-19 15:30:00,32.49,32.5,32.46,32.48,209200.0,21.6905,21.6971,21.6704,21.6838,209200.0
2013-04-19 15:35:00,32.48,32.52,32.48,32.5,199500.0,21.6838,21.7105,21.6838,21.6971,199500.0
2013-04-19 15:40:00,32.5,32.52,32.49,32.52,95800.0,21.6971,21.7105,21.6905,21.7105,95800.0
2013-04-19 15:45:00,32.51,32.52,32.49,32.5,231200.0,21.7038,21.7105,21.6905,21.6971,231200.0
2013-04-19 15:50:00,32.5,32.5,32.49,32.5,181800.0,21.6971,21.6971,21.6905,21.6971,181800.0
2013-04-19 15:55:00,32.5,32.55,32.49,32.51,792100.0,21.6971,21.7305,21.6905,21.7038,792100.0
2013-04-22 09:30:00,32.53,32.55,32.5,32.51,151800.0,21.7172,21.7305,21.6971,21.7038,151800.0
2013-04-22 09:35:00,32.5,32.5,32.42,32.46,124700.0,21.6971,21.6971,21.6437,21.6704,124700.0
2013-04-22 09:40:00,32.45,32.5,32.42,32.5,214700.0,21.6638,21.6971,21.6437,21.6971,214700.0
2013-04-22 09:45:00,32.49,32.5,32.43,32.44,116000.0,21.6905,21.6971,21.6504,21.6571,116000.0
2013-04-22 09:50:00,32.43,32.45,32.41,32.43,96800.0,21.6504,21.6638,21.6371,21.6504,96800.0
2013-04-22 09:55:00,32.42,32.45,32.41,32.42,50500.0,21.6437,21.6638,21.6371,21.6437,50500.0
2013-04-22 10:00:00,32.41,32.41,32.32,32.38,97200.0,21.6371,21.6371,21.577,21.617,97200.0
2013-04-22 10:05:00,32.37,32.37,32.27,32.28,94100.0,21.6104,21.6104,21.5436,21.5503,94100.0
2013-04-22 10:10:00,32.28,32.31,32.26,32.28,73300.0,21.5503,21.5703,21.5369,21.5503,73300.0
2013-04-22 10:15:00,32.29,32.32,32.27,32.3,81500.0,21.5569,21.577,21.5436,21.5636,81500.0
2013-04-22 10:20:00,32.3,32.34,32.29,32.29,82400.0,21.5636,21.5903,21.5569,21.5569,82400.0
2013-04-22 10:25:00,32.29,32.3,32.27,32.3,129600.0,21.5569,21.5636,21.5436,21.5636,129600.0
2013-04-22 10:30:00,32.29,32.29,32.25,32.27,190400.0,21.5569,21.5569,21.5302,21.5436,190400.0
2013-04-22 10:35:00,32.27,32.27,32.2,32.21,221400.0,21.5436,21.5436,21.4969,21.5035,221400.0
2013-04-22 10:40:00,32.2,32.26,32.2,32.25,64000.0,21.4969,21.5369,21.4969,21.5302,64000.0
2013-04-22 10:45:00,32.25,32.27,32.23,32.27,114100.0,21.5302,21.5436,21.5169,21.5436,114100.0
2013-04-22 10:50:00,32.27,32.29,32.24,32.28,175200.0,21.5436,21.5569,21.5236,21.5503,175200.0
2013-04-22 10:55:00,32.28,32.29,32.26,32.27,102500.0,21.5503,21.5569,21.5369,21.5436,102500.0
2013-04-22 11:00:00,32.27,32.3,32.27,32.29,131100.0,21.5436,21.5636,21.5436,21.5569,131100.0
2013-04-22 11:05:00,32.28,32.3,32.27,32.27,91200.0,21.5503,21.5636,21.5436,21.5436,91200.0
2013-04-22 11:10:00,32.28,32.31,32.27,32.29,67400.0,21.5503,21.5703,21.5436,21.5569,67400.0
2013-04-22 11:15:00,32.3,32.3,32.24,32.26,80900.0,21.5636,21.5636,21.5236,21.5369,80900.0
2013-04-22 11:20:00,32.26,32.26,32.22,32.22,124300.0,21.5369,21.5369,21.5102,21.5102,124300.0
2013-04-22 11:25:00,32.23,32.25,32.21,32.22,127400.0,21.5169,21.5302,21.5035,21.5102,127400.0
2013-04-22 11:30:00,32.21,32.23,32.21,32.23,74800.0,21.5035,21.5169,21.5035,21.5169,74800.0
2013-04-22 11:35:00,32.23,32.25,32.22,32.24,34000.0,21.5169,21.5302,21.5102,21.5236,34000.0
2013-04-22 11:40:00,32.23,32.24,32.2,32.21,194700.0,21.5169,21.5236,21.4969,21.5035,194700.0
2013-04-22 11:45:00,32.21,32.23,32.2,32.22,91900.0,21.5035,21.5169,21.4969,21.5102,91900.0
2013-04-22 11:50:00,32.23,32.24,32.22,32.24,37400.0,21.5169,21.5236,21.5102,21.5236,37400.0
2013-04-22 11:55:00,32.25,32.31,32.24,32.3,73700.0,21.5302,21.5703,21.5236,21.5636,73700.0
2013-04-22 12:00:00,32.3,32.31,32.29,32.3,22600.0,21.5636,21.5703,21.5569,21.5636,22600.0
2013-04-22 12:05:00,32.3,32.33,32.3,32.32,70200.0,21.5636,21.5836,21.5636,21.577,70200.0
2013-04-22 12:10:00,32.32,32.33,32.29,32.29,56700.0,21.577,21.5836,21.5569,21.5569,56700.0
2013-04-22 12:15:00,32.29,32.3,32.28,32.28,59000.0,21.5569,21.5636,21.5503,21.5503,59000.0
2013-04-22 12:20:00,32.29,32.32,32.29,32.32,45200.0,21.5569,21.577,21.5569,21.577,45200.0
2013-04-22 12:25:00,32.31,32.32,32.3,32.32,65700.0,21.5703,21.577,21.5636,21.577,65700.0
2013-04-22 12:30:00,32.32,32.33,32.31,32.33,47000.0,21.577,21.5836,21.5703,21.5836,47000.0
2013-04-22 12:35:00,32.33,32.37,32.33,32.36,74600.0,21.5836,21.6104,21.5836,21.6037,74600.0
2013-04-22 12:40:00,32.36,32.4,32.36,32.37,50800.0,21.6037,21.6304,21.6037,21.6104,50800.0
2013-04-22 12:45:00,32.37,32.39,32.37,32.38,28900.0,21.6104,21.6237,21.6104,21.617,28900.0
2013-04-22 12:50:00,32.38,32.39,32.36,32.38,37800.0,21.617,21.6237,21.6037,21.617,37800.0
2013-04-22 12:55:00,32.38,32.4,32.37,32.37,23500.0,21.617,21.6304,21.6104,21.6104,23500.0
2013-04-22 13:00:00,32.38,32.38,32.35,32.35,14900.0,21.617,21.617,21.597,21.597,14900.0
2013-04-22 13:05:00,32.36,32.38,32.36,32.37,23800.0,21.6037,21.617,21.6037,21.6104,23800.0
2013-04-22 13:10:00,32.37,32.39,32.37,32.39,46600.0,21.6104,21.6237,21.6104,21.6237,46600.0
2013-04-22 13:15:00,32.38,32.39,32.38,32.38,24700.0,21.617,21.6237,21.617,21.617,24700.0
2013-04-22 13:20:00,32.38,32.39,32.37,32.37,22800.0,21.617,21.6237,21.6104,21.6104,22800.0
2013-04-22 13:25:00,32.37,32.38,32.37,32.38,20100.0,21.6104,21.617,21.6104,21.617,20100.0
2013-04-22 13:30:00,32.37,32.4,32.37,32.4,42400.0,21.6104,21.6304,21.6104,21.6304,42400.0
2013-04-22 13:35:00,32.4,32.4,32.38,32.39,32200.0,21.6304,21.6304,21.617,21.6237,32200.0
2013-04-22 13:40:00,32.38,32.4,32.37,32.4,104100.0,21.617,21.6304,21.6104,21.6304,104100.0
2013-04-22 13:45:00,32.4,32.41,32.38,32.4,43600.0,21.6304,21.6371,21.617,21.6304,43600.0
2013-04-22 13:50:00,32.39,32.4,32.35,32.36,54300.0,21.6237,21.6304,21.597,21.6037,54300.0
2013-04-22 13:55:00,32.36,32.38,32.34,32.35,49800.0,21.6037,21.617,21.5903,21.597,49800.0
2013-04-22 14:00:00,32.36,32.4,32.35,32.4,59100.0,21.6037,21.6304,21.597,21.6304,59100.0
2013-04-22 14:05:00,32.4,32.4,32.38,32.38,41600.0,21.6304,21.6304,21.617,21.617,41600.0
2013-04-22 14:10:00,32.38,32.39,32.36,32.38,110700.0,21.617,21.6237,21.6037,21.617,110700.0
2013-04-22 14:15:00,32.37,32.41,32.37,32.41,120000.0,21.6104,21.6371,21.6104,21.6371,120000.0
2013-04-22 14:20:00,32.41,32.43,32.4,32.42,96900.0,21.6371,21.6504,21.6304,21.6437,96900.0
2013-04-22 14:25:00,32.43,32.45,32.42,32.45,42900.0,21.6504,21.6638,21.6437,21.6638,42900.0
2013-04-22 14:30:00,32.45,32.45,32.43,32.45,81200.0,21.6638,21.6638,21.6504,21.6638,81200.0
2013-04-22 14:35:00,32.45,32.47,32.44,32.47,60200.0,21.6638,21.6771,21.6571,21.6771,60200.0
2013-04-22 14:40:00,32.47,32.49,32.46,32.49,57900.0,21.6771,21.6905,21.6704,21.6905,57900.0
2013-04-22 14:45:00,32.49,32.49,32.47,32.48,38000.0,21.6905,21.6905,21.6771,21.6838,38000.0
2013-04-22 14:50:00,32.48,32.48,32.46,32.47,23800.0,21.6838,21.6838,21.6704,21.6771,23800.0
2013-04-22 14:55:00,32.47,32.47,32.45,32.45,48600.0,21.6771,21.6771,21.6638,21.6638,48600.0
2013-04-22 15:00:00,32.45,32.47,32.43,32.47,55100.0,21.6638,21.6771,21.6504,21.6771,55100.0
2013-04-22 15:05:00,32.47,32.47,32.43,32.45,139500.0,21.6771,21.6771,21.6504,21.6638,139500.0
2013-04-22 15:10:00,32.44,32.47,32.44,32.47,82200.0,21.6571,21.6771,21.6571,21.6771,82200.0
2013-04-22 15:15:00,32.45,32.46,32.43,32.44,51400.0,21.6638,21.6704,21.6504,21.6571,51400.0
2013-04-22 15:20:00,32.44,32.46,32.43,32.45,67100.0,21.6571,21.6704,21.6504,21.6638,67100.0
2013-04-22 15:25:00,32.46,32.47,32.44,32.45,83200.0,21.6704,21.6771,21.6571,21.6638,83200.0
2013-04-22 15:30:00,32.45,32.48,32.44,32.47,145600.0,21.6638,21.6838,21.6571,21.6771,145600.0
2013-04-22 15:35:00,32.47,32.48,32.44,32.45,109300.0,21.6771,21.6838,21.6571,21.6638,109300.0
2013-04-22 15:40:00,32.45,32.46,32.45,32.46,59800.0,21.6638,21.6704,21.6638,21.6704,59800.0
2013-04-22 15:45:00,32.46,32.46,32.43,32.45,182100.0,21.6704,21.6704,21.6504,21.6638,182100.0
2013-04-22 15:50:00,32.45,32.46,32.43,32.46,226700.0,21.6638,21.6704,21.6504,21.6704,226700.0
2013-04-22 15:55:00,32.45,32.47,32.42,32.46,434600.0,21.6638,21.6771,21.6437,21.6704,434600.0
2013-04-23 09:30:00,32.64,32.69,32.55,32.57,101600.0,21.7906,21.824,21.7305,21.7439,101600.0
2013-04-23 09:35:00,32.58,32.67,32.58,32.66,67600.0,21.7505,21.8106,21.7505,21.804,67600.0
2013-04-23 09:40:00,32.66,32.68,32.62,32.68,81600.0,21.804,21.8173,21.7773,21.8173,81600.0
2013-04-23 09:45:00,32.68,32.7,32.63,32.65,133000.0,21.8173,21.8307,21.7839,21.7973,133000.0
2013-04-23 09:50:00,32.64,32.66,32.59,32.62,136600.0,21.7906,21.804,21.7572,21.7773,136600.0
2013-04-23 09:55:00,32.63,32.65,32.58,32.6,68400.0,21.7839,21.7973,21.7505,21.7639,68400.0
2013-04-23 10:00:00,32.59,32.64,32.57,32.6,170900.0,21.7572,21.7906,21.7439,21.7639,170900.0
2013-04-23 10:05:00,32.61,32.64,32.55,32.56,182000.0,21.7706,21.7906,21.7305,21.7372,182000.0
2013-04-23 10:10:00,32.56,32.6,32.55,32.57,122900.0,21.7372,21.7639,21.7305,21.7439,122900.0
2013-04-23 10:15:00,32.57,32.6,32.56,32.59,71000.0,21.7439,21.7639,21.7372,21.7572,71000.0
2013-04-23 10:20:00,32.59,32.6,32.55,32.57,283300.0,21.7572,21.7639,21.7305,21.7439,283300.0
2013-04-23 10:25:00,32.58,32.6,32.56,32.6,203400.0,21.7505,21.7639,21.7372,21.7639,203400.0
2013-04-23 10:30:00,32.6,32.61,32.58,32.59,256000.0,21.7639,21.7706,21.7505,21.7572,256000.0
2013-04-23 10:35:00,32.6,32.6,32.58,32.58,79900.0,21.7639,21.7639,21.7505,21.7505,79900.0
2013-04-23 10:40:00,32.59,32.61,32.58,32.6,49500.0,21.7572,21.7706,21.7505,21.7639,49500.0
2013-04-23 10:45:00,32.59,32.61,32.58,32.58,53600.0,21.7572,21.7706,21.7505,21.7505,53600.0
2013-04-23 10:50:00,32.57,32.6,32.57,32.6,78500.0,21.7439,21.7639,21.7439,21.7639,78500.0
2013-04-23 10:55:00,32.6,32.61,32.58,32.58,67800.0,21.7639,21.7706,21.7505,21.7505,67800.0
2013-04-23 11:00:00,32.58,32.62,32.58,32.61,83300.0,21.7505,21.7773,21.7505,21.7706,83300.0
2013-04-23 11:05:00,32.61,32.63,32.6,32.62,32600.0,21.7706,21.7839,21.7639,21.7773,32600.0
2013-04-23 11:10:00,32.62,32.62,32.58,32.61,114200.0,21.7773,21.7773,21.7505,21.7706,114200.0
2013-04-23 11:15:00,32.6,32.62,32.59,32.59,181400.0,21.7639,21.7773,21.7572,21.7572,181400.0
2013-04-23 11:20:00,32.59,32.6,32.58,32.6,230200.0,21.7572,21.7639,21.7505,21.7639,230200.0
2013-04-23 11:25:00,32.6,32.62,32.58,32.61,355800.0,21.7639,21.7773,21.7505,21.7706,355800.0
2013-04-23 11:30:00,32.6,32.63,32.59,32.62,192600.0,21.7639,21.7839,21.7572,21.7773,192600.0
2013-04-23 11:35:00,32.62,32.62,32.59,32.59,65500.0,21.7773,21.7773,21.7572,21.7572,65500.0
2013-04-23 11:40:00,32.6,32.61,32.55,32.59,141200.0,21.7639,21.7706,21.7305,21.7572,141200.0
2013-04-23 11:45:00,32.59,32.63,32.59,32.63,29400.0,21.7572,21.7839,21.7572,21.7839,29400.0
2013-04-23 11:50:00,32.63,32.66,32.62,32.66,206000.0,21.7839,21.804,21.7773,21.804,206000.0
2013-04-23 11:55:00,32.66,32.68,32.66,32.66,91800.0,21.804,21.8173,21.804,21.804,91800.0
2013-04-23 12:00:00,32.66,32.7,32.66,32.7,146500.0,21.804,21.8307,21.804,21.8307,146500.0
2013-04-23 12:05:00,32.7,32.7,32.68,32.69,267200.0,21.8307,21.8307,21.8173,21.824,267200.0
2013-04-23 12:10:00,32.7,32.7,32.68,32.7,92600.0,21.8307,21.8307,21.8173,21.8307,92600.0
2013-04-23 12:15:00,32.7,32.73,32.7,32.72,35500.0,21.8307,21.8507,21.8307,21.844,35500.0
2013-04-23 12:20:00,32.72,32.74,32.72,32.74,32200.0,21.844,21.8574,21.844,21.8574,32200.0
2013-04-23 12:25:00,32.74,32.75,32.73,32.75,51100.0,21.8574,21.864,21.8507,21.864,51100.0
2013-04-23 12:30:00,32.75,32.78,32.74,32.77,131100.0,21.864,21.8841,21.8574,21.8774,131100.0
2013-04-23 12:35:00,32.76,32.78,32.75,32.77,67900.0,21.8707,21.8841,21.864,21.8774,67900.0
2013-04-23 12:40:00,32.77,32.78,32.77,32.77,31000.0,21.8774,21.8841,21.8774,21.8774,31000.0
2013-04-23 12:45:00,32.77,32.78,32.76,32.76,69200.0,21.8774,21.8841,21.8707,21.8707,69200.0
2013-04-23 12:50:00,32.76,32.77,32.76,32.77,75200.0,21.8707,21.8774,21.8707,21.8774,75200.0
2013-04-23 12:55:00,32.77,32.8,32.77,32.79,69400.0,21.8774,21.8974,21.8774,21.8907,69400.0
2013-04-23 13:00:00,32.8,32.8,32.79,32.8,127700.0,21.8974,21.8974,21.8907,21.8974,127700.0
2013-04-23 13:05:00,32.8,32.8,32.49,32.49,610600.0,21.8974,21.8974,21.6905,21.6905,610600.0
2013-04-23 13:10:00,32.48,32.81,32.44,32.79,631000.0,21.6838,21.9041,21.6571,21.8907,631000.0
2013-04-23 13:15:00,32.78,32.83,32.77,32.8,48800.0,21.8841,21.9174,21.8774,21.8974,48800.0
2013-04-23 13:20:00,32.8,32.8,32.75,32.76,43800.0,21.8974,21.8974,21.864,21.8707,43800.0
2013-04-23 13:25:00,32.76,32.76,32.72,32.75,66100.0,21.8707,21.8707,21.844,21.864,66100.0
2013-04-23 13:30:00,32.74,32.78,32.73,32.77,77000.0,21.8574,21.8841,21.8507,21.8774,77000.0
2013-04-23 13:35:00,32.77,32.78,32.75,32.77,107600.0,21.8774,21.8841,21.864,21.8774,107600.0
2013-04-23 13:40:00,32.77,32.81,32.77,32.8,103300.0,21.8774,21.9041,21.8774,21.8974,103300.0
2013-04-23 13:45:00,32.79,32.84,32.79,32.84,50600.0,21.8907,21.9241,21.8907,21.9241,50600.0
2013-04-23 13:50:00,32.84,32.84,32.8,32.82,55400.0,21.9241,21.9241,21.8974,21.9108,55400.0
2013-04-23 13:55:00,32.83,32.85,32.82,32.84,51900.0,21.9174,21.9308,21.9108,21.9241,51900.0
2013-04-23 14:00:00,32.83,32.84,32.82,32.82,23600.0,21.9174,21.9241,21.9108,21.9108,23600.0
2013-04-23 14:05:00,32.83,32.85,32.82,32.84,46300.0,21.9174,21.9308,21.9108,21.9241,46300.0
2013-04-23 14:10:00,32.84,32.84,32.8,32.82,62300.0,21.9241,21.9241,21.8974,21.9108,62300.0
2013-04-23 14:15:00,32.82,32.84,32.79,32.8,44700.0,21.9108,21.9241,21.8907,21.8974,44700.0
2013-04-23 14:20:00,32.8,32.8,32.76,32.77,38900.0,21.8974,21.8974,21.8707,21.8774,38900.0
2013-04-23 14:25:00,32.77,32.79,32.73,32.74,82000.0,21.8774,21.8907,21.8507,21.8574,82000.0
2013-04-23 14:30:00,32.73,32.77,32.71,32.75,64700.0,21.8507,21.8774,21.8373,21.864,64700.0
2013-04-23 14:35:00,32.74,32.77,32.72,32.74,60800.0,21.8574,21.8774,21.844,21.8574,60800.0
2013-04-23 14:40:00,32.74,32.75,32.73,32.74,28700.0,21.8574,21.864,21.8507,21.8574,28700.0
2013-04-23 14:45:00,32.73,32.75,32.73,32.75,71400.0,21.8507,21.864,21.8507,21.864,71400.0
2013-04-23 14:50:00,32.76,32.79,32.75,32.77,73800.0,21.8707,21.8907,21.864,21.8774,73800.0
2013-04-23 14:55:00,32.77,32.79,32.76,32.77,51000.0,21.8774,21.8907,21.8707,21.8774,51000.0
2013-04-23 15:00:00,32.77,32.79,32.76,32.77,39100.0,21.8774,21.8907,21.8707,21.8774,39100.0
2013-04-23 15:05:00,32.77,32.78,32.75,32.77,84200.0,21.8774,21.8841,21.864,21.8774,84200.0
2013-04-23 15:10:00,32.77,32.79,32.75,32.75,58400.0,21.8774,21.8907,21.864,21.864,58400.0
2013-04-23 15:15:00,32.75,32.78,32.75,32.75,83800.0,21.864,21.8841,21.864,21.864,83800.0
2013-04-23 15:20:00,32.75,32.79,32.75,32.77,83900.0,21.864,21.8907,21.864,21.8774,83900.0
2013-04-23 15:25:00,32.77,32.82,32.76,32.82,86700.0,21.8774,21.9108,21.8707,21.9108,86700.0
2013-04-23 15:30:00,32.82,32.82,32.79,32.81,98000.0,21.9108,21.9108,21.8907,21.9041,98000.0
2013-04-23 15:35:00,32.81,32.82,32.78,32.8,151900.0,21.9041,21.9108,21.8841,21.8974,151900.0
2013-04-23 15:40:00,32.8,32.81,32.78,32.81,74000.0,21.8974,21.9041,21.8841,21.9041,74000.0
2013-04-23 15:45:00,32.8,32.82,32.77,32.82,192900.0,21.8974,21.9108,21.8774,21.9108,192900.0
2013-04-23 15:50:00,32.82,32.83,32.79,32.83,271700.0,21.9108,21.9174,21.8907,21.9174,271700.0
2013-04-23 15:55:00,32.83,32.85,32.82,32.84,498600.0,21.9174,21.9308,21.9108,21.9241,498600.0
2013-04-24 09:30:00,32.88,32.95,32.85,32.87,208400.0,21.9508,21.9976,21.9308,21.9442,208400.0
2013-04-24 09:35:00,32.87,32.87,32.82,32.82,185500.0,21.9442,21.9442,21.9108,21.9108,185500.0
2013-04-24 09:40:00,32.81,32.83,32.78,32.81,121600.0,21.9041,21.9174,21.8841,21.9041,121600.0
2013-04-24 09:45:00,32.81,32.84,32.78,32.84,291100.0,21.9041,21.9241,21.8841,21.9241,291100.0
2013-04-24 09:50:00,32.84,32.9,32.82,32.88,135200.0,21.9241,21.9642,21.9108,21.9508,135200.0
2013-04-24 09:55:00,32.88,32.88,32.85,32.86,45000.0,21.9508,21.9508,21.9308,21.9375,45000.0
2013-04-24 10:00:00,32.87,32.89,32.82,32.82,83000.0,21.9442,21.9575,21.9108,21.9108,83000.0
2013-04-24 10:05:00,32.82,32.87,32.79,32.83,84000.0,21.9108,21.9442,21.8907,21.9174,84000.0
2013-04-24 10:10:00,32.84,32.88,32.8,32.81,112200.0,21.9241,21.9508,21.8974,21.9041,112200.0
2013-04-24 10:15:00,32.81,32.85,32.8,32.82,105500.0,21.9041,21.9308,21.8974,21.9108,105500.0
2013-04-24 10:20:00,32.82,32.86,32.81,32.86,70100.0,21.9108,21.9375,21.9041,21.9375,70100.0
2013-04-24 10:25:00,32.85,32.9,32.83,32.89,42600.0,21.9308,21.9642,21.9174,21.9575,42600.0
2013-04-24 10:30:00,32.89,32.91,32.88,32.89,58000.0,21.9575,21.9709,21.9508,21.9575,58000.0
2013-04-24 10:35:00,32.88,32.89,32.85,32.87,37100.0,21.9508,21.9575,21.9308,21.9442,37100.0
2013-04-24 10:40:00,32.88,32.91,32.86,32.91,76600.0,21.9508,21.9709,21.9375,21.9709,76600.0
2013-04-24 10:45:00,32.9,32.91,32.86,32.88,97000.0,21.9642,21.9709,21.9375,21.9508,97000.0
2013-04-24 10:50:00,32.89,32.9,32.88,32.89,28100.0,21.9575,21.9642,21.9508,21.9575,28100.0
2013-04-24 10:55:00,32.88,32.89,32.86,32.87,75800.0,21.9508,21.9575,21.9375,21.9442,75800.0
2013-04-24 11:00:00,32.88,32.89,32.84,32.86,181800.0,21.9508,21.9575,21.9241,21.9375,181800.0
2013-04-24 11:05:00,32.86,32.88,32.84,32.86,33900.0,21.9375,21.9508,21.9241,21.9375,33900.0
2013-04-24 11:10:00,32.86,32.88,32.84,32.87,59300.0,21.9375,21.9508,21.9241,21.9442,59300.0
2013-04-24 11:15:00,32.88,32.91,32.87,32.91,88500.0,21.9508,21.9709,21.9442,21.9709,88500.0
2013-04-24 11:20:00,32.9,32.91,32.88,32.89,177900.0,21.9642,21.9709,21.9508,21.9575,177900.0
2013-04-24 11:25:00,32.88,32.89,32.86,32.88,470200.0,21.9508,21.9575,21.9375,21.9508,470200.0
2013-04-24 11:30:00,32.89,32.89,32.87,32.88,127800.0,21.9575,21.9575,21.9442,21.9508,127800.0
2013-04-24 11:35:00,32.88,32.89,32.85,32.87,75200.0,21.9508,21.9575,21.9308,21.9442,75200.0
2013-04-24 11:40:00,32.87,32.89,32.87,32.89,21100.0,21.9442,21.9575,21.9442,21.9575,21100.0
2013-04-24 11:45:00,32.89,32.89,32.87,32.89,75400.0,21.9575,21.9575,21.9442,21.9575,75400.0
2013-04-24 11:50:00,32.88,32.9,32.88,32.88,69100.0,21.9508,21.9642,21.9508,21.9508,69100.0
2013-04-24 11:55:00,32.89,32.89,32.88,32.89,25800.0,21.9575,21.9575,21.9508,21.9575,25800.0
2013-04-24 12:00:00,32.89,32.89,32.87,32.87,79700.0,21.9575,21.9575,21.9442,21.9442,79700.0
2013-04-24 12:05:00,32.87,32.88,32.87,32.88,56900.0,21.9442,21.9508,21.9442,21.9508,56900.0
2013-04-24 12:10:00,32.88,32.88,32.86,32.87,147000.0,21.9508,21.9508,21.9375,21.9442,147000.0
2013-04-24 12:15:00,32.87,32.88,32.85,32.85,81600.0,21.9442,21.9508,21.9308,21.9308,81600.0
2013-04-24 12:20:00,32.85,32.86,32.84,32.84,83400.0,21.9308,21.9375,21.9241,21.9241,83400.0
2013-04-24 12:25:00,32.84,32.85,32.83,32.85,47500.0,21.9241,21.9308,21.9174,21.9308,47500.0
2013-04-24 12:30:00,32.85,32.87,32.84,32.85,111600.0,21.9308,21.9442,21.9241,21.9308,111600.0
2013-04-24 12:35:00,32.85,32.86,32.84,32.85,66900.0,21.9308,21.9375,21.9241,21.9308,66900.0
2013-04-24 12:40:00,32.86,32.86,32.81,32.85,69100.0,21.9375,21.9375,21.9041,21.9308,69100.0
2013-04-24 12:45:00,32.84,32.88,32.84,32.88,59200.0,21.9241,21.9508,21.9241,21.9508,59200.0
2013-04-24 12:50:00,32.88,32.91,32.86,32.89,190900.0,21.9508,21.9709,21.9375,21.9575,190900.0
2013-04-24 12:55:00,32.89,32.9,32.88,32.88,32400.0,21.9575,21.9642,21.9508,21.9508,32400.0
2013-04-24 13:00:00,32.88,32.89,32.84,32.85,39000.0,21.9508,21.9575,21.9241,21.9308,39000.0
2013-04-24 13:05:00,32.84,32.86,32.82,32.83,104100.0,21.9241,21.9375,21.9108,21.9174,104100.0
2013-04-24 13:10:00,32.83,32.89,32.82,32.89,73600.0,21.9174,21.9575,21.9108,21.9575,73600.0
2013-04-24 13:15:00,32.9,32.94,32.9,32.93,36900.0,21.9642,21.9909,21.9642,21.9842,36900.0
2013-04-24 13:20:00,32.93,32.95,32.92,32.95,46200.0,21.9842,21.9976,21.9775,21.9976,46200.0
2013-04-24 13:25:00,32.95,32.95,32.91,32.91,96400.0,21.9976,21.9976,21.9709,21.9709,96400.0
2013-04-24 13:30:00,32.9,32.91,32.88,32.91,74800.0,21.9642,21.9709,21.9508,21.9709,74800.0
2013-04-24 13:35:00,32.9,32.92,32.89,32.91,85800.0,21.9642,21.9775,21.9575,21.9709,85800.0
2013-04-24 13:40:00,32.9,32.91,32.9,32.91,38200.0,21.9642,21.9709,21.9642,21.9709,38200.0
2013-04-24 13:45:00,32.91,32.91,32.9,32.9,28400.0,21.9709,21.9709,21.9642,21.9642,28400.0
2013-04-24 13:50:00,32.91,32.91,32.9,32.91,37300.0,21.9709,21.9709,21.9642,21.9709,37300.0
2013-04-24 13:55:00,32.91,32.93,32.9,32.93,83800.0,21.9709,21.9842,21.9642,21.9842,83800.0
2013-04-24 14:00:00,32.93,32.95,32.92,32.94,97400.0,21.9842,21.9976,21.9775,21.9909,97400.0
2013-04-24 14:05:00,32.94,32.95,32.92,32.92,91900.0,21.9909,21.9976,21.9775,21.9775,91900.0
2013-04-24 14:10:00,32.93,32.97,32.92,32.97,157900.0,21.9842,22.0109,21.9775,22.0109,157900.0
2013-04-24 14:15:00,32.97,32.99,32.96,32.99,82800.0,22.0109,22.0243,22.0042,22.0243,82800.0
2013-04-24 14:20:00,32.98,32.99,32.97,32.98,53900.0,22.0176,22.0243,22.0109,22.0176,53900.0
2013-04-24 14:25:00,32.98,33.0,32.98,33.0,39100.0,22.0176,22.0309,22.0176,22.0309,39100.0
2013-04-24 14:30:00,33.0,33.02,32.99,33.02,93200.0,22.0309,22.0443,22.0243,22.0443,93200.0
2013-04-24 14:35:00,33.02,33.05,33.02,33.05,66400.0,22.0443,22.0643,22.0443,22.0643,66400.0
2013-04-24 14:40:00,33.05,33.06,33.05,33.06,36200.0,22.0643,22.071,22.0643,22.071,36200.0
2013-04-24 14:45:00,33.06,33.06,33.04,33.04,122300.0,22.071,22.071,22.0576,22.0576,122300.0
2013-04-24 14:50:00,33.05,33.08,33.04,33.08,141700.0,22.0643,22.0844,22.0576,22.0844,141700.0
2013-04-24 14:55:00,33.08,33.14,33.08,33.14,265700.0,22.0844,22.1244,22.0844,22.1244,265700.0
2013-04-24 15:00:00,33.14,33.15,33.12,33.14,178100.0,22.1244,22.1311,22.1111,22.1244,178100.0
2013-04-24 15:05:00,33.14,33.16,33.12,33.16,135600.0,22.1244,22.1378,22.1111,22.1378,135600.0
2013-04-24 15:10:00,33.16,33.16,33.12,33.14,172800.0,22.1378,22.1378,22.1111,22.1244,172800.0
2013-04-24 15:15:00,33.14,33.16,33.14,33.16,69000.0,22.1244,22.1378,22.1244,22.1378,69000.0
2013-04-24 15:20:00,33.16,33.17,33.15,33.17,99400.0,22.1378,22.1444,22.1311,22.1444,99400.0
2013-04-24 15:25:00,33.17,33.18,33.16,33.16,172700.0,22.1444,22.1511,22.1378,22.1378,172700.0
2013-04-24 15:30:00,33.16,33.22,33.15,33.19,504600.0,22.1378,22.1778,22.1311,22.1578,504600.0
2013-04-24 15:35:00,33.2,33.21,33.18,33.2,153000.0,22.1645,22.1711,22.1511,22.1645,153000.0
2013-04-24 15:40:00,33.2,33.22,33.16,33.17,235300.0,22.1645,22.1778,22.1378,22.1444,235300.0
2013-04-24 15:45:00,33.16,33.18,33.14,33.17,435800.0,22.1378,22.1511,22.1244,22.1444,435800.0
2013-04-24 15:50:00,33.17,33.18,33.17,33.18,209000.0,22.1444,22.1511,22.1444,22.1511,209000.0
2013-04-24 15:55:00,33.18,33.18,33.1,33.16,695100.0,22.1511,22.1511,22.0977,22.1378,695100.0
2013-04-25 09:30:00,33.25,33.26,33.17,33.22,81600.0,22.1978,22.2045,22.1444,22.1778,81600.0
2013-04-25 09:35:00,33.22,33.35,33.22,33.32,93600.0,22.1778,22.2646,22.1778,22.2446,93600.0
2013-04-25 09:40:00,33.32,33.35,33.29,33.3,70200.0,22.2446,22.2646,22.2245,22.2312,70200.0
2013-04-25 09:45:00,33.3,33.36,33.22,33.24,78600.0,22.2312,22.2713,22.1778,22.1912,78600.0
2013-04-25 09:50:00,33.24,33.27,33.24,33.24,97200.0,22.1912,22.2112,22.1912,22.1912,97200.0
2013-04-25 09:55:00,33.25,33.26,33.21,33.23,260600.0,22.1978,22.2045,22.1711,22.1845,260600.0
2013-04-25 10:00:00,33.23,33.25,33.22,33.25,259800.0,22.1845,22.1978,22.1778,22.1978,259800.0
2013-04-25 10:05:00,33.25,33.26,33.23,33.25,188700.0,22.1978,22.2045,22.1845,22.1978,188700.0
2013-04-25 10:10:00,33.25,33.27,33.23,33.24,161600.0,22.1978,22.2112,22.1845,22.1912,161600.0
2013-04-25 10:15:00,33.24,33.27,33.22,33.26,109200.0,22.1912,22.2112,22.1778,22.2045,109200.0
2013-04-25 10:20:00,33.26,33.27,33.24,33.26,76800.0,22.2045,22.2112,22.1912,22.2045,76800.0
2013-04-25 10:25:00,33.26,33.3,33.25,33.27,163300.0,22.2045,22.2312,22.1978,22.2112,163300.0
2013-04-25 10:30:00,33.28,33.28,33.27,33.27,45300.0,22.2179,22.2179,22.2112,22.2112,45300.0
2013-04-25 10:35:00,33.27,33.3,33.27,33.29,109200.0,22.2112,22.2312,22.2112,22.2245,109200.0
2013-04-25 10:40:00,33.29,33.32,33.27,33.32,149000.0,22.2245,22.2446,22.2112,22.2446,149000.0
2013-04-25 10:45:00,33.31,33.34,33.31,33.32,117500.0,22.2379,22.2579,22.2379,22.2446,117500.0
2013-04-25 10:50:00,33.33,33.37,33.32,33.36,170400.0,22.2513,22.278,22.2446,22.2713,170400.0
2013-04-25 10:55:00,33.36,33.37,33.32,33.32,59000.0,22.2713,22.278,22.2446,22.2446,59000.0
2013-04-25 11:00:00,33.32,33.33,33.31,33.32,153800.0,22.2446,22.2513,22.2379,22.2446,153800.0
2013-04-25 11:05:00,33.32,33.32,33.29,33.3,72500.0,22.2446,22.2446,22.2245,22.2312,72500.0
2013-04-25 11:10:00,33.3,33.31,33.29,33.3,23500.0,22.2312,22.2379,22.2245,22.2312,23500.0
2013-04-25 11:15:00,33.3,33.32,33.29,33.3,92600.0,22.2312,22.2446,22.2245,22.2312,92600.0
2013-04-25 11:20:00,33.3,33.3,33.27,33.29,73900.0,22.2312,22.2312,22.2112,22.2245,73900.0
2013-04-25 11:25:00,33.29,33.31,33.29,33.29,35100.0,22.2245,22.2379,22.2245,22.2245,35100.0
2013-04-25 11:30:00,33.3,33.35,33.29,33.35,107500.0,22.2312,22.2646,22.2245,22.2646,107500.0
2013-04-25 11:35:00,33.35,33.36,33.34,33.36,47800.0,22.2646,22.2713,22.2579,22.2713,47800.0
2013-04-25 11:40:00,33.36,33.36,33.35,33.35,23300.0,22.2713,22.2713,22.2646,22.2646,23300.0
2013-04-25 11:45:00,33.35,33.36,33.32,33.32,156200.0,22.2646,22.2713,22.2446,22.2446,156200.0
2013-04-25 11:50:00,33.33,33.33,33.31,33.31,23600.0,22.2513,22.2513,22.2379,22.2379,23600.0
2013-04-25 11:55:00,33.31,33.32,33.3,33.32,63700.0,22.2379,22.2446,22.2312,22.2446,63700.0
2013-04-25 12:00:00,33.31,33.34,33.31,33.32,52300.0,22.2379,22.2579,22.2379,22.2446,52300.0
2013-04-25 12:05:00,33.32,33.34,33.32,33.34,13200.0,22.2446,22.2579,22.2446,22.2579,13200.0
2013-04-25 12:10:00,33.33,33.36,33.33,33.35,64100.0,22.2513,22.2713,22.2513,22.2646,64100.0
2013-04-25 12:15:00,33.35,33.36,33.34,33.35,42200.0,22.2646,22.2713,22.2579,22.2646,42200.0
2013-04-25 12:20:00,33.35,33.36,33.34,33.34,23000.0,22.2646,22.2713,22.2579,22.2579,23000.0
2013-04-25 12:25:00,33.35,33.35,33.33,33.35,41500.0,22.2646,22.2646,22.2513,22.2646,41500.0
2013-04-25 12:30:00,33.35,33.38,33.34,33.37,30100.0,22.2646,22.2846,22.2579,22.278,30100.0
2013-04-25 12:35:00,33.37,33.37,33.34,33.34,35700.0,22.278,22.278,22.2579,22.2579,35700.0
2013-04-25 12:40:00,33.34,33.35,33.33,33.33,25300.0,22.2579,22.2646,22.2513,22.2513,25300.0
2013-04-25 12:45:00,33.34,33.35,33.33,33.34,29000.0,22.2579,22.2646,22.2513,22.2579,29000.0
2013-04-25 12:50:00,33.34,33.36,33.34,33.34,30200.0,22.2579,22.2713,22.2579,22.2579,30200.0
2013-04-25 12:55:00,33.34,33.36,33.34,33.36,35600.0,22.2579,22.2713,22.2579,22.2713,35600.0
2013-04-25 13:00:00,33.35,33.36,33.34,33.34,23400.0,22.2646,22.2713,22.2579,22.2579,23400.0
2013-04-25 13:05:00,33.34,33.35,33.34,33.34,78400.0,22.2579,22.2646,22.2579,22.2579,78400.0
2013-04-25 13:10:00,33.34,33.4,33.34,33.39,74200.0,22.2579,22.298,22.2579,22.2913,74200.0
2013-04-25 13:15:00,33.39,33.45,33.39,33.43,145700.0,22.2913,22.3314,22.2913,22.318,145700.0
2013-04-25 13:20:00,33.44,33.48,33.44,33.45,143200.0,22.3247,22.3514,22.3247,22.3314,143200.0
2013-04-25 13:25:00,33.45,33.45,33.42,33.43,61400.0,22.3314,22.3314,22.3113,22.318,61400.0
2013-04-25 13:30:00,33.42,33.43,33.4,33.42,57300.0,22.3113,22.318,22.298,22.3113,57300.0
2013-04-25 13:35:00,33.43,33.43,33.35,33.41,94100.0,22.318,22.318,22.2646,22.3047,94100.0
2013-04-25 13:40:00,33.41,33.43,33.4,33.41,121100.0,22.3047,22.318,22.298,22.3047,121100.0
2013-04-25 13:45:00,33.4,33.44,33.4,33.43,84500.0,22.298,22.3247,22.298,22.318,84500.0
2013-04-25 13:50:00,33.43,33.43,33.42,33.42,78500.0,22.318,22.318,22.3113,22.3113,78500.0
2013-04-25 13:55:00,33.42,33.45,33.42,33.45,79500.0,22.3113,22.3314,22.3113,22.3314,79500.0
2013-04-25 14:00:00,33.44,33.46,33.44,33.46,80000.0,22.3247,22.338,22.3247,22.338,80000.0
2013-04-25 14:05:00,33.45,33.46,33.45,33.46,39000.0,22.3314,22.338,22.3314,22.338,39000.0
2013-04-25 14:10:00,33.46,33.46,33.45,33.45,51100.0,22.338,22.338,22.3314,22.3314,51100.0
2013-04-25 14:15:00,33.46,33.46,33.44,33.44,82600.0,22.338,22.338,22.3247,22.3247,82600.0
2013-04-25 14:20:00,33.44,33.45,33.43,33.44,88200.0,22.3247,22.3314,22.318,22.3247,88200.0
2013-04-25 14:25:00,33.45,33.45,33.42,33.43,98900.0,22.3314,22.3314,22.3113,22.318,98900.0
2013-04-25 14:30:00,33.43,33.43,33.42,33.43,14800.0,22.318,22.318,22.3113,22.318,14800.0
2013-04-25 14:35:00,33.42,33.43,33.41,33.42,52500.0,22.3113,22.318,22.3047,22.3113,52500.0
2013-04-25 14:40:00,33.41,33.42,33.39,33.4,165300.0,22.3047,22.3113,22.2913,22.298,165300.0
2013-04-25 14:45:00,33.39,33.42,33.39,33.4,64900.0,22.2913,22.3113,22.2913,22.298,64900.0
2013-04-25 14:50:00,33.41,33.41,33.37,33.39,184600.0,22.3047,22.3047,22.278,22.2913,184600.0
2013-04-25 14:55:00,33.39,33.39,33.34,33.34,131000.0,22.2913,22.2913,22.2579,22.2579,131000.0
2013-04-25 15:00:00,33.34,33.35,33.3,33.3,108900.0,22.2579,22.2646,22.2312,22.2312,108900.0
2013-04-25 15:05:00,33.3,33.3,33.25,33.29,183600.0,22.2312,22.2312,22.1978,22.2245,183600.0
2013-04-25 15:10:00,33.29,33.32,33.26,33.32,173600.0,22.2245,22.2446,22.2045,22.2446,173600.0
2013-04-25 15:15:00,33.32,33.32,33.25,33.25,111100.0,22.2446,22.2446,22.1978,22.1978,111100.0
2013-04-25 15:20:00,33.26,33.27,33.24,33.25,141900.0,22.2045,22.2112,22.1912,22.1978,141900.0
2013-04-25 15:25:00,33.25,33.31,33.25,33.31,116200.0,22.1978,22.2379,22.1978,22.2379,116200.0
2013-04-25 15:30:00,33.3,33.36,33.3,33.3,263400.0,22.2312,22.2713,22.2312,22.2312,263400.0
2013-04-25 15:35:00,33.31,33.34,33.3,33.34,99200.0,22.2379,22.2579,22.2312,22.2579,99200.0
2013-04-25 15:40:00,33.34,33.34,33.33,33.34,78700.0,22.2579,22.2579,22.2513,22.2579,78700.0
2013-04-25 15:45:00,33.33,33.36,33.33,33.36,126200.0,22.2513,22.2713,22.2513,22.2713,126200.0
2013-04-25 15:50:00,33.36,33.36,33.28,33.28,304000.0,22.2713,22.2713,22.2179,22.2179,304000.0
2013-04-25 15:55:00,33.28,33.33,33.28,33.32,423100.0,22.2179,22.2513,22.2179,22.2446,423100.0
2013-04-26 09:30:00,33.32,33.35,33.27,33.27,98700.0,22.2446,22.2646,22.2112,22.2112,98700.0
2013-04-26 09:35:00,33.28,33.3,33.13,33.13,99600.0,22.2179,22.2312,22.1177,22.1177,99600.0
2013-04-26 09:40:00,33.14,33.18,33.12,33.13,95700.0,22.1244,22.1511,22.1111,22.1177,95700.0
2013-04-26 09:45:00,33.13,33.19,33.13,33.16,86600.0,22.1177,22.1578,22.1177,22.1378,86600.0
2013-04-26 09:50:00,33.15,33.26,33.14,33.25,145800.0,22.1311,22.2045,22.1244,22.1978,145800.0
2013-04-26 09:55:00,33.26,33.27,33.23,33.26,122100.0,22.2045,22.2112,22.1845,22.2045,122100.0
2013-04-26 10:00:00,33.25,33.3,33.25,33.29,90300.0,22.1978,22.2312,22.1978,22.2245,90300.0
2013-04-26 10:05:00,33.29,33.32,33.29,33.31,105800.0,22.2245,22.2446,22.2245,22.2379,105800.0
2013-04-26 10:10:00,33.32,33.34,33.28,33.29,152200.0,22.2446,22.2579,22.2179,22.2245,152200.0
2013-04-26 10:15:00,33.29,33.29,33.25,33.29,83600.0,22.2245,22.2245,22.1978,22.2245,83600.0
2013-04-26 10:20:00,33.28,33.3,33.25,33.28,95000.0,22.2179,22.2312,22.1978,22.2179,95000.0
2013-04-26 10:25:00,33.29,33.33,33.28,33.33,72300.0,22.2245,22.2513,22.2179,22.2513,72300.0
2013-04-26 10:30:00,33.33,33.35,33.29,33.3,71100.0,22.2513,22.2646,22.2245,22.2312,71100.0
2013-04-26 10:35:00,33.3,33.33,33.27,33.31,71000.0,22.2312,22.2513,22.2112,22.2379,71000.0
2013-04-26 10:40:00,33.31,33.36,33.31,33.36,65500.0,22.2379,22.2713,22.2379,22.2713,65500.0
2013-04-26 10:45:00,33.36,33.37,33.32,33.35,94400.0,22.2713,22.278,22.2446,22.2646,94400.0
2013-04-26 10:50:00,33.34,33.35,33.27,33.27,98700.0,22.2579,22.2646,22.2112,22.2112,98700.0
2013-04-26 10:55:00,33.26,33.31,33.26,33.3,75400.0,22.2045,22.2379,22.2045,22.2312,75400.0
2013-04-26 11:00:00,33.28,33.3,33.27,33.29,35700.0,22.2179,22.2312,22.2112,22.2245,35700.0
2013-04-26 11:05:00,33.29,33.31,33.28,33.31,100600.0,22.2245,22.2379,22.2179,22.2379,100600.0
2013-04-26 11:10:00,33.31,33.32,33.3,33.32,53100.0,22.2379,22.2446,22.2312,22.2446,53100.0
2013-04-26 11:15:00,33.31,33.32,33.29,33.29,146200.0,22.2379,22.2446,22.2245,22.2245,146200.0
2013-04-26 11:20:00,33.29,33.3,33.25,33.26,197300.0,22.2245,22.2312,22.1978,22.2045,197300.0
2013-04-26 11:25:00,33.27,33.31,33.27,33.31,52600.0,22.2112,22.2379,22.2112,22.2379,52600.0
2013-04-26 11:30:00,33.31,33.32,33.29,33.31,49000.0,22.2379,22.2446,22.2245,22.2379,49000.0
2013-04-26 11:35:00,33.31,33.32,33.29,33.3,101900.0,22.2379,22.2446,22.2245,22.2312,101900.0
2013-04-26 11:40:00,33.3,33.32,33.3,33.3,50700.0,22.2312,22.2446,22.2312,22.2312,50700.0
2013-04-26 11:45:00,33.3,33.32,33.29,33.3,44400.0,22.2312,22.2446,22.2245,22.2312,44400.0
2013-04-26 11:50:00,33.3,33.3,33.27,33.28,30800.0,22.2312,22.2312,22.2112,22.2179,30800.0
2013-04-26 11:55:00,33.28,33.29,33.26,33.29,45500.0,22.2179,22.2245,22.2045,22.2245,45500.0
2013-04-26 12:00:00,33.29,33.29,33.25,33.28,62300.0,22.2245,22.2245,22.1978,22.2179,62300.0
2013-04-26 12:05:00,33.27,33.29,33.26,33.28,55900.0,22.2112,22.2245,22.2045,22.2179,55900.0
2013-04-26 12:10:00,33.28,33.29,33.26,33.26,61300.0,22.2179,22.2245,22.2045,22.2045,61300.0
2013-04-26 12:15:00,33.26,33.29,33.25,33.28,77600.0,22.2045,22.2245,22.1978,22.2179,77600.0
2013-04-26 12:20:00,33.27,33.28,33.26,33.27,36800.0,22.2112,22.2179,22.2045,22.2112,36800.0
2013-04-26 12:25:00,33.27,33.27,33.25,33.25,50900.0,22.2112,22.2112,22.1978,22.1978,50900.0
2013-04-26 12:30:00,33.25,33.27,33.24,33.25,66700.0,22.1978,22.2112,22.1912,22.1978,66700.0
2013-04-26 12:35:00,33.25,33.26,33.23,33.23,36900.0,22.1978,22.2045,22.1845,22.1845,36900.0
2013-04-26 12:40:00,33.24,33.26,33.23,33.23,57600.0,22.1912,22.2045,22.1845,22.1845,57600.0
2013-04-26 12:45:00,33.22,33.25,33.22,33.25,35200.0,22.1778,22.1978,22.1778,22.1978,35200.0
2013-04-26 12:50:00,33.25,33.26,33.24,33.26,38400.0,22.1978,22.2045,22.1912,22.2045,38400.0
2013-04-26 12:55:00,33.26,33.26,33.23,33.24,53800.0,22.2045,22.2045,22.1845,22.1912,53800.0
2013-04-26 13:00:00,33.24,33.25,33.22,33.24,56900.0,22.1912,22.1978,22.1778,22.1912,56900.0
2013-04-26 13:05:00,33.24,33.25,33.22,33.25,52600.0,22.1912,22.1978,22.1778,22.1978,52600.0
2013-04-26 13:10:00,33.25,33.26,33.25,33.25,38600.0,22.1978,22.2045,22.1978,22.1978,38600.0
2013-04-26 13:15:00,33.25,33.26,33.25,33.26,29900.0,22.1978,22.2045,22.1978,22.2045,29900.0
2013-04-26 13:20:00,33.25,33.29,33.25,33.27,55900.0,22.1978,22.2245,22.1978,22.2112,55900.0
2013-04-26 13:25:00,33.28,33.3,33.27,33.28,51100.0,22.2179,22.2312,22.2112,22.2179,51100.0
2013-04-26 13:30:00,33.28,33.29,33.27,33.27,73100.0,22.2179,22.2245,22.2112,22.2112,73100.0
2013-04-26 13:35:00,33.27,33.29,33.27,33.29,95100.0,22.2112,22.2245,22.2112,22.2245,95100.0
2013-04-26 13:40:00,33.29,33.29,33.27,33.27,25400.0,22.2245,22.2245,22.2112,22.2112,25400.0
2013-04-26 13:45:00,33.28,33.31,33.28,33.29,52300.0,22.2179,22.2379,22.2179,22.2245,52300.0
2013-04-26 13:50:00,33.29,33.3,33.29,33.29,34400.0,22.2245,22.2312,22.2245,22.2245,34400.0
2013-04-26 13:55:00,33.3,33.3,33.26,33.26,64300.0,22.2312,22.2312,22.2045,22.2045,64300.0
2013-04-26 14:00:00,33.26,33.27,33.26,33.27,43800.0,22.2045,22.2112,22.2045,22.2112,43800.0
2013-04-26 14:05:00,33.27,33.27,33.25,33.25,84400.0,22.2112,22.2112,22.1978,22.1978,84400.0
2013-04-26 14:10:00,33.25,33.26,33.23,33.23,38700.0,22.1978,22.2045,22.1845,22.1845,38700.0
2013-04-26 14:15:00,33.23,33.24,33.22,33.23,25500.0,22.1845,22.1912,22.1778,22.1845,25500.0
2013-04-26 14:20:00,33.22,33.23,33.21,33.23,81400.0,22.1778,22.1845,22.1711,22.1845,81400.0
2013-04-26 14:25:00,33.22,33.24,33.2,33.24,96400.0,22.1778,22.1912,22.1645,22.1912,96400.0
2013-04-26 14:30:00,33.23,33.25,33.21,33.21,53200.0,22.1845,22.1978,22.1711,22.1711,53200.0
2013-04-26 14:35:00,33.21,33.22,33.2,33.22,70100.0,22.1711,22.1778,22.1645,22.1778,70100.0
2013-04-26 14:40:00,33.22,33.23,33.21,33.23,57400.0,22.1778,22.1845,22.1711,22.1845,57400.0
2013-04-26 14:45:00,33.23,33.26,33.22,33.25,238600.0,22.1845,22.2045,22.1778,22.1978,238600.0
2013-04-26 14:50:00,33.25,33.26,33.23,33.23,96300.0,22.1978,22.2045,22.1845,22.1845,96300.0
2013-04-26 14:55:00,33.23,33.24,33.21,33.21,46100.0,22.1845,22.1912,22.1711,22.1711,46100.0
2013-04-26 15:00:00,33.21,33.23,33.2,33.2,197300.0,22.1711,22.1845,22.1645,22.1645,197300.0
2013-04-26 15:05:00,33.2,33.24,33.2,33.24,92100.0,22.1645,22.1912,22.1645,22.1912,92100.0
2013-04-26 15:10:00,33.23,33.24,33.22,33.22,49800.0,22.1845,22.1912,22.1778,22.1778,49800.0
2013-04-26 15:15:00,33.23,33.23,33.2,33.2,41700.0,22.1845,22.1845,22.1645,22.1645,41700.0
2013-04-26 15:20:00,33.2,33.21,33.19,33.19,50800.0,22.1645,22.1711,22.1578,22.1578,50800.0
2013-04-26 15:25:00,33.19,33.21,33.17,33.19,141000.0,22.1578,22.1711,22.1444,22.1578,141000.0
2013-04-26 15:30:00,33.19,33.22,33.19,33.22,71800.0,22.1578,22.1778,22.1578,22.1778,71800.0
2013-04-26 15:35:00,33.22,33.23,33.2,33.2,114200.0,22.1778,22.1845,22.1645,22.1645,114200.0
2013-04-26 15:40:00,33.21,33.22,33.19,33.2,122500.0,22.1711,22.1778,22.1578,22.1645,122500.0
2013-04-26 15:45:00,33.19,33.2,33.14,33.17,321200.0,22.1578,22.1645,22.1244,22.1444,321200.0
2013-04-26 15:50:00,33.17,33.19,33.16,33.19,168500.0,22.1444,22.1578,22.1378,22.1578,168500.0
2013-04-26 15:55:00,33.19,33.19,33.13,33.13,723700.0,22.1578,22.1578,22.1177,22.1177,723700.0
2013-04-29 09:30:00,33.19,33.23,33.15,33.16,108500.0,22.1578,22.1845,22.1311,22.1378,108500.0
2013-04-29 09:35:00,33.16,33.21,33.16,33.2,57800.0,22.1378,22.1711,22.1378,22.1645,57800.0
2013-04-29 09:40:00,33.2,33.27,33.2,33.23,79900.0,22.1645,22.2112,22.1645,22.1845,79900.0
2013-04-29 09:45:00,33.23,33.24,33.21,33.21,68300.0,22.1845,22.1912,22.1711,22.1711,68300.0
2013-04-29 09:50:00,33.21,33.24,33.21,33.22,57400.0,22.1711,22.1912,22.1711,22.1778,57400.0
2013-04-29 09:55:00,33.21,33.24,33.21,33.24,45900.0,22.1711,22.1912,22.1711,22.1912,45900.0
2013-04-29 10:00:00,33.24,33.31,33.23,33.31,119800.0,22.1912,22.2379,22.1845,22.2379,119800.0
2013-04-29 10:05:00,33.3,33.34,33.29,33.31,130200.0,22.2312,22.2579,22.2245,22.2379,130200.0
2013-04-29 10:10:00,33.32,33.32,33.27,33.27,121200.0,22.2446,22.2446,22.2112,22.2112,121200.0
2013-04-29 10:15:00,33.27,33.33,33.27,33.3,80500.0,22.2112,22.2513,22.2112,22.2312,80500.0
2013-04-29 10:20:00,33.3,33.31,33.27,33.3,48900.0,22.2312,22.2379,22.2112,22.2312,48900.0
2013-04-29 10:25:00,33.31,33.34,33.28,33.33,137000.0,22.2379,22.2579,22.2179,22.2513,137000.0
2013-04-29 10:30:00,33.33,33.34,33.31,33.32,27600.0,22.2513,22.2579,22.2379,22.2446,27600.0
2013-04-29 10:35:00,33.31,33.38,33.31,33.38,55200.0,22.2379,22.2846,22.2379,22.2846,55200.0
2013-04-29 10:40:00,33.38,33.43,33.38,33.43,50800.0,22.2846,22.318,22.2846,22.318,50800.0
2013-04-29 10:45:00,33.43,33.46,33.42,33.42,87500.0,22.318,22.338,22.3113,22.3113,87500.0
2013-04-29 10:50:00,33.43,33.44,33.42,33.44,25700.0,22.318,22.3247,22.3113,22.3247,25700.0
2013-04-29 10:55:00,33.44,33.44,33.42,33.43,27500.0,22.3247,22.3247,22.3113,22.318,27500.0
2013-04-29 11:00:00,33.43,33.44,33.42,33.42,55500.0,22.318,22.3247,22.3113,22.3113,55500.0
2013-04-29 11:05:00,33.42,33.44,33.42,33.43,36900.0,22.3113,22.3247,22.3113,22.318,36900.0
2013-04-29 11:10:00,33.43,33.43,33.42,33.43,12100.0,22.318,22.318,22.3113,22.318,12100.0
2013-04-29 11:15:00,33.42,33.43,33.4,33.4,40600.0,22.3113,22.318,22.298,22.298,40600.0
2013-04-29 11:20:00,33.4,33.44,33.4,33.41,67600.0,22.298,22.3247,22.298,22.3047,67600.0
2013-04-29 11:25:00,33.41,33.43,33.41,33.43,59200.0,22.3047,22.318,22.3047,22.318,59200.0
2013-04-29 11:30:00,33.42,33.43,33.38,33.39,86200.0,22.3113,22.318,22.2846,22.2913,86200.0
2013-04-29 11:35:00,33.4,33.4,33.37,33.38,51800.0,22.298,22.298,22.278,22.2846,51800.0
2013-04-29 11:40:00,33.38,33.39,33.36,33.39,44100.0,22.2846,22.2913,22.2713,22.2913,44100.0
2013-04-29 11:45:00,33.39,33.41,33.38,33.38,65200.0,22.2913,22.3047,22.2846,22.2846,65200.0
2013-04-29 11:50:00,33.39,33.4,33.39,33.4,27200.0,22.2913,22.298,22.2913,22.298,27200.0
2013-04-29 11:55:00,33.4,33.4,33.38,33.39,47700.0,22.298,22.298,22.2846,22.2913,47700.0
2013-04-29 12:00:00,33.38,33.42,33.38,33.4,106000.0,22.2846,22.3113,22.2846,22.298,106000.0
2013-04-29 12:05:00,33.4,33.41,33.37,33.38,47500.0,22.298,22.3047,22.278,22.2846,47500.0
2013-04-29 12:10:00,33.38,33.4,33.38,33.39,60800.0,22.2846,22.298,22.2846,22.2913,60800.0
2013-04-29 12:15:00,33.38,33.4,33.38,33.38,46300.0,22.2846,22.298,22.2846,22.2846,46300.0
2013-04-29 12:20:00,33.38,33.39,33.36,33.37,59300.0,22.2846,22.2913,22.2713,22.278,59300.0
2013-04-29 12:25:00,33.37,33.38,33.35,33.35,43600.0,22.278,22.2846,22.2646,22.2646,43600.0
2013-04-29 12:30:00,33.36,33.36,33.3,33.31,187200.0,22.2713,22.2713,22.2312,22.2379,187200.0
2013-04-29 12:35:00,33.31,33.38,33.31,33.36,64600.0,22.2379,22.2846,22.2379,22.2713,64600.0
2013-04-29 12:40:00,33.36,33.39,33.35,33.35,72400.0,22.2713,22.2913,22.2646,22.2646,72400.0
2013-04-29 12:45:00,33.35,33.36,33.34,33.34,30400.0,22.2646,22.2713,22.2579,22.2579,30400.0
2013-04-29 12:50:00,33.34,33.37,33.32,33.34,56000.0,22.2579,22.278,22.2446,22.2579,56000.0
2013-04-29 12:55:00,33.34,33.36,33.34,33.36,30400.0,22.2579,22.2713,22.2579,22.2713,30400.0
2013-04-29 13:00:00,33.35,33.37,33.34,33.36,44700.0,22.2646,22.278,22.2579,22.2713,44700.0
2013-04-29 13:05:00,33.36,33.39,33.35,33.37,34200.0,22.2713,22.2913,22.2646,22.278,34200.0
2013-04-29 13:10:00,33.37,33.38,33.35,33.36,66000.0,22.278,22.2846,22.2646,22.2713,66000.0
2013-04-29 13:15:00,33.36,33.38,33.36,33.37,72700.0,22.2713,22.2846,22.2713,22.278,72700.0
2013-04-29 13:20:00,33.37,33.39,33.36,33.39,64300.0,22.278,22.2913,22.2713,22.2913,64300.0
2013-04-29 13:25:00,33.39,33.39,33.35,33.37,81000.0,22.2913,22.2913,22.2646,22.278,81000.0
2013-04-29 13:30:00,33.38,33.38,33.33,33.33,63000.0,22.2846,22.2846,22.2513,22.2513,63000.0
2013-04-29 13:35:00,33.34,33.36,33.33,33.36,28800.0,22.2579,22.2713,22.2513,22.2713,28800.0
2013-04-29 13:40:00,33.36,33.37,33.35,33.36,44900.0,22.2713,22.278,22.2646,22.2713,44900.0
2013-04-29 13:45:00,33.36,33.37,33.35,33.37,83500.0,22.2713,22.278,22.2646,22.278,83500.0
2013-04-29 13:50:00,33.37,33.37,33.33,33.36,85700.0,22.278,22.278,22.2513,22.2713,85700.0
2013-04-29 13:55:00,33.35,33.36,33.35,33.36,40000.0,22.2646,22.2713,22.2646,22.2713,40000.0
2013-04-29 14:00:00,33.36,33.36,33.33,33.33,103200.0,22.2713,22.2713,22.2513,22.2513,103200.0
2013-04-29 14:05:00,33.33,33.38,33.33,33.38,70800.0,22.2513,22.2846,22.2513,22.2846,70800.0
2013-04-29 14:10:00,33.38,33.38,33.34,33.34,106700.0,22.2846,22.2846,22.2579,22.2579,106700.0
2013-04-29 14:15:00,33.35,33.37,33.34,33.37,114900.0,22.2646,22.278,22.2579,22.278,114900.0
2013-04-29 14:20:00,33.37,33.39,33.36,33.38,61600.0,22.278,22.2913,22.2713,22.2846,61600.0
2013-04-29 14:25:00,33.38,33.39,33.36,33.36,179000.0,22.2846,22.2913,22.2713,22.2713,179000.0
2013-04-29 14:30:00,33.37,33.38,33.36,33.38,42000.0,22.278,22.2846,22.2713,22.2846,42000.0
2013-04-29 14:35:00,33.37,33.38,33.35,33.38,100800.0,22.278,22.2846,22.2646,22.2846,100800.0
2013-04-29 14:40:00,33.38,33.38,33.37,33.37,45300.0,22.2846,22.2846,22.278,22.278,45300.0
2013-04-29 14:45:00,33.38,33.38,33.35,33.35,52500.0,22.2846,22.2846,22.2646,22.2646,52500.0
2013-04-29 14:50:00,33.35,33.36,33.35,33.36,18900.0,22.2646,22.2713,22.2646,22.2713,18900.0
2013-04-29 14:55:00,33.36,33.36,33.34,33.34,61400.0,22.2713,22.2713,22.2579,22.2579,61400.0
2013-04-29 15:00:00,33.34,33.35,33.32,33.33,48000.0,22.2579,22.2646,22.2446,22.2513,48000.0
2013-04-29 15:05:00,33.33,33.33,33.29,33.32,140600.0,22.2513,22.2513,22.2245,22.2446,140600.0
2013-04-29 15:10:00,33.32,33.33,33.29,33.3,53900.0,22.2446,22.2513,22.2245,22.2312,53900.0
2013-04-29 15:15:00,33.29,33.3,33.28,33.28,145100.0,22.2245,22.2312,22.2179,22.2179,145100.0
2013-04-29 15:20:00,33.28,33.31,33.27,33.27,106700.0,22.2179,22.2379,22.2112,22.2112,106700.0
2013-04-29 15:25:00,33.27,33.3,33.23,33.28,186400.0,22.2112,22.2312,22.1845,22.2179,186400.0
2013-04-29 15:30:00,33.28,33.3,33.28,33.3,86600.0,22.2179,22.2312,22.2179,22.2312,86600.0
2013-04-29 15:35:00,33.29,33.32,33.29,33.3,84900.0,22.2245,22.2446,22.2245,22.2312,84900.0
2013-04-29 15:40:00,33.3,33.32,33.3,33.31,91600.0,22.2312,22.2446,22.2312,22.2379,91600.0
2013-04-29 15:45:00,33.31,33.31,33.27,33.28,118900.0,22.2379,22.2379,22.2112,22.2179,118900.0
2013-04-29 15:50:00,33.28,33.29,33.26,33.27,184700.0,22.2179,22.2245,22.2045,22.2112,184700.0
2013-04-29 15:55:00,33.27,33.29,33.25,33.28,727200.0,22.2112,22.2245,22.1978,22.2179,727200.0
2013-04-30 09:30:00,33.27,33.33,33.19,33.26,116900.0,22.2112,22.2513,22.1578,22.2045,116900.0
2013-04-30 09:35:00,33.27,33.3,33.22,33.26,66700.0,22.2112,22.2312,22.1778,22.2045,66700.0
2013-04-30 09:40:00,33.26,33.27,33.2,33.25,63600.0,22.2045,22.2112,22.1645,22.1978,63600.0
2013-04-30 09:45:00,33.24,33.26,33.21,33.25,59400.0,22.1912,22.2045,22.1711,22.1978,59400.0
2013-04-30 09:50:00,33.26,33.26,33.18,33.2,81600.0,22.2045,22.2045,22.1511,22.1645,81600.0
2013-04-30 09:55:00,33.2,33.23,33.17,33.2,63800.0,22.1645,22.1845,22.1444,22.1645,63800.0
2013-04-30 10:00:00,33.2,33.24,33.14,33.15,159600.0,22.1645,22.1912,22.1244,22.1311,159600.0
2013-04-30 10:05:00,33.16,33.16,33.12,33.14,56400.0,22.1378,22.1378,22.1111,22.1244,56400.0
2013-04-30 10:10:00,33.15,33.19,33.14,33.19,23500.0,22.1311,22.1578,22.1244,22.1578,23500.0
2013-04-30 10:15:00,33.19,33.19,33.14,33.16,55700.0,22.1578,22.1578,22.1244,22.1378,55700.0
2013-04-30 10:20:00,33.16,33.18,33.16,33.18,45000.0,22.1378,22.1511,22.1378,22.1511,45000.0
2013-04-30 10:25:00,33.17,33.19,33.15,33.18,41200.0,22.1444,22.1578,22.1311,22.1511,41200.0
2013-04-30 10:30:00,33.18,33.21,33.15,33.2,40500.0,22.1511,22.1711,22.1311,22.1645,40500.0
2013-04-30 10:35:00,33.2,33.22,33.19,33.2,47200.0,22.1645,22.1778,22.1578,22.1645,47200.0
2013-04-30 10:40:00,33.2,33.23,33.2,33.23,30600.0,22.1645,22.1845,22.1645,22.1845,30600.0
2013-04-30 10:45:00,33.22,33.23,33.2,33.22,56500.0,22.1778,22.1845,22.1645,22.1778,56500.0
2013-04-30 10:50:00,33.21,33.22,33.19,33.19,55800.0,22.1711,22.1778,22.1578,22.1578,55800.0
2013-04-30 10:55:00,33.2,33.21,33.18,33.18,39900.0,22.1645,22.1711,22.1511,22.1511,39900.0
2013-04-30 11:00:00,33.19,33.2,33.17,33.19,64100.0,22.1578,22.1645,22.1444,22.1578,64100.0
2013-04-30 11:05:00,33.19,33.23,33.19,33.22,49300.0,22.1578,22.1845,22.1578,22.1778,49300.0
2013-04-30 11:10:00,33.21,33.22,33.18,33.2,34500.0,22.1711,22.1778,22.1511,22.1645,34500.0
2013-04-30 11:15:00,33.19,33.2,33.18,33.2,40900.0,22.1578,22.1645,22.1511,22.1645,40900.0
2013-04-30 11:20:00,33.2,33.21,33.19,33.2,39100.0,22.1645,22.1711,22.1578,22.1645,39100.0
2013-04-30 11:25:00,33.2,33.23,33.2,33.22,41000.0,22.1645,22.1845,22.1645,22.1778,41000.0
2013-04-30 11:30:00,33.22,33.23,33.21,33.23,69200.0,22.1778,22.1845,22.1711,22.1845,69200.0
2013-04-30 11:35:00,33.22,33.24,33.22,33.24,49000.0,22.1778,22.1912,22.1778,22.1912,49000.0
2013-04-30 11:40:00,33.23,33.26,33.23,33.25,108300.0,22.1845,22.2045,22.1845,22.1978,108300.0
2013-04-30 11:45:00,33.26,33.27,33.24,33.27,42000.0,22.2045,22.2112,22.1912,22.2112,42000.0
2013-04-30 11:50:00,33.27,33.29,33.26,33.26,33500.0,22.2112,22.2245,22.2045,22.2045,33500.0
2013-04-30 11:55:00,33.27,33.27,33.25,33.25,29100.0,22.2112,22.2112,22.1978,22.1978,29100.0
2013-04-30 12:00:00,33.26,33.26,33.24,33.25,20900.0,22.2045,22.2045,22.1912,22.1978,20900.0
2013-04-30 12:05:00,33.25,33.28,33.24,33.27,29700.0,22.1978,22.2179,22.1912,22.2112,29700.0
2013-04-30 12:10:00,33.27,33.29,33.27,33.27,29600.0,22.2112,22.2245,22.2112,22.2112,29600.0
2013-04-30 12:15:00,33.27,33.28,33.25,33.27,26900.0,22.2112,22.2179,22.1978,22.2112,26900.0
2013-04-30 12:20:00,33.28,33.29,33.27,33.29,59500.0,22.2179,22.2245,22.2112,22.2245,59500.0
2013-04-30 12:25:00,33.29,33.29,33.27,33.27,14200.0,22.2245,22.2245,22.2112,22.2112,14200.0
2013-04-30 12:30:00,33.27,33.28,33.26,33.27,16800.0,22.2112,22.2179,22.2045,22.2112,16800.0
2013-04-30 12:35:00,33.26,33.27,33.24,33.25,49500.0,22.2045,22.2112,22.1912,22.1978,49500.0
2013-04-30 12:40:00,33.24,33.26,33.24,33.25,23500.0,22.1912,22.2045,22.1912,22.1978,23500.0
2013-04-30 12:45:00,33.25,33.26,33.25,33.26,48800.0,22.1978,22.2045,22.1978,22.2045,48800.0
2013-04-30 12:50:00,33.26,33.26,33.24,33.25,64000.0,22.2045,22.2045,22.1912,22.1978,64000.0
2013-04-30 12:55:00,33.25,33.28,33.24,33.27,40400.0,22.1978,22.2179,22.1912,22.2112,40400.0
2013-04-30 13:00:00,33.27,33.29,33.26,33.27,32700.0,22.2112,22.2245,22.2045,22.2112,32700.0
2013-04-30 13:05:00,33.26,33.29,33.26,33.29,26200.0,22.2045,22.2245,22.2045,22.2245,26200.0
2013-04-30 13:10:00,33.28,33.29,33.27,33.29,28200.0,22.2179,22.2245,22.2112,22.2245,28200.0
2013-04-30 13:15:00,33.29,33.31,33.28,33.31,33900.0,22.2245,22.2379,22.2179,22.2379,33900.0
2013-04-30 13:20:00,33.31,33.32,33.3,33.32,18900.0,22.2379,22.2446,22.2312,22.2446,18900.0
2013-04-30 13:25:00,33.32,33.32,33.3,33.31,19800.0,22.2446,22.2446,22.2312,22.2379,19800.0
2013-04-30 13:30:00,33.3,33.3,33.28,33.3,21400.0,22.2312,22.2312,22.2179,22.2312,21400.0
2013-04-30 13:35:00,33.29,33.31,33.29,33.31,21900.0,22.2245,22.2379,22.2245,22.2379,21900.0
2013-04-30 13:40:00,33.31,33.31,33.3,33.3,9700.0,22.2379,22.2379,22.2312,22.2312,9700.0
2013-04-30 13:45:00,33.31,33.33,33.3,33.32,41900.0,22.2379,22.2513,22.2312,22.2446,41900.0
2013-04-30 13:50:00,33.31,33.32,33.3,33.3,15700.0,22.2379,22.2446,22.2312,22.2312,15700.0
2013-04-30 13:55:00,33.3,33.33,33.3,33.33,28300.0,22.2312,22.2513,22.2312,22.2513,28300.0
2013-04-30 14:00:00,33.33,33.33,33.28,33.28,36200.0,22.2513,22.2513,22.2179,22.2179,36200.0
2013-04-30 14:05:00,33.28,33.29,33.25,33.25,20000.0,22.2179,22.2245,22.1978,22.1978,20000.0
2013-04-30 14:10:00,33.25,33.27,33.25,33.26,28000.0,22.1978,22.2112,22.1978,22.2045,28000.0
2013-04-30 14:15:00,33.27,33.27,33.25,33.25,46700.0,22.2112,22.2112,22.1978,22.1978,46700.0
2013-04-30 14:20:00,33.25,33.27,33.24,33.26,67200.0,22.1978,22.2112,22.1912,22.2045,67200.0
2013-04-30 14:25:00,33.26,33.28,33.25,33.28,25000.0,22.2045,22.2179,22.1978,22.2179,25000.0
2013-04-30 14:30:00,33.27,33.29,33.26,33.26,197400.0,22.2112,22.2245,22.2045,22.2045,197400.0
2013-04-30 14:35:00,33.25,33.27,33.23,33.27,91200.0,22.1978,22.2112,22.1845,22.2112,91200.0
2013-04-30 14:40:00,33.27,33.28,33.27,33.27,37300.0,22.2112,22.2179,22.2112,22.2112,37300.0
2013-04-30 14:45:00,33.28,33.29,33.27,33.29,51700.0,22.2179,22.2245,22.2112,22.2245,51700.0
2013-04-30 14:50:00,33.29,33.29,33.28,33.29,18200.0,22.2245,22.2245,22.2179,22.2245,18200.0
2013-04-30 14:55:00,33.28,33.3,33.27,33.27,71300.0,22.2179,22.2312,22.2112,22.2112,71300.0
2013-04-30 15:00:00,33.27,33.28,33.23,33.23,92800.0,22.2112,22.2179,22.1845,22.1845,92800.0
2013-04-30 15:05:00,33.23,33.25,33.23,33.25,102400.0,22.1845,22.1978,22.1845,22.1978,102400.0
2013-04-30 15:10:00,33.25,33.25,33.23,33.23,58900.0,22.1978,22.1978,22.1845,22.1845,58900.0
2013-04-30 15:15:00,33.24,33.25,33.23,33.24,126500.0,22.1912,22.1978,22.1845,22.1912,126500.0
2013-04-30 15:20:00,33.25,33.25,33.23,33.23,102000.0,22.1978,22.1978,22.1845,22.1845,102000.0
2013-04-30 15:25:00,33.24,33.26,33.23,33.26,92800.0,22.1912,22.2045,22.1845,22.2045,92800.0
2013-04-30 15:30:00,33.26,33.26,33.25,33.25,56500.0,22.2045,22.2045,22.1978,22.1978,56500.0
2013-04-30 15:35:00,33.25,33.26,33.25,33.25,88100.0,22.1978,22.2045,22.1978,22.1978,88100.0
2013-04-30 15:40:00,33.26,33.29,33.25,33.28,181500.0,22.2045,22.2245,22.1978,22.2179,181500.0
2013-04-30 15:45:00,33.29,33.3,33.28,33.29,150000.0,22.2245,22.2312,22.2179,22.2245,150000.0
2013-04-30 15:50:00,33.29,33.29,33.27,33.28,218700.0,22.2245,22.2245,22.2112,22.2179,218700.0
2013-04-30 15:55:00,33.28,33.3,33.26,33.28,437100.0,22.2179,22.2312,22.2045,22.2179,437100.0
2013-05-01 09:30:00,33.22,33.23,33.05,33.05,239600.0,22.1778,22.1845,22.0643,22.0643,239600.0
2013-05-01 09:35:00,33.06,33.08,33.0,33.02,215500.0,22.071,22.0844,22.0309,22.0443,215500.0
2013-05-01 09:40:00,33.02,33.02,32.94,32.99,113000.0,22.0443,22.0443,21.9909,22.0243,113000.0
2013-05-01 09:45:00,32.98,32.99,32.93,32.95,136500.0,22.0176,22.0243,21.9842,21.9976,136500.0
2013-05-01 09:50:00,32.95,33.02,32.94,33.0,57700.0,21.9976,22.0443,21.9909,22.0309,57700.0
2013-05-01 09:55:00,33.0,33.0,32.97,32.98,74900.0,22.0309,22.0309,22.0109,22.0176,74900.0
2013-05-01 10:00:00,32.98,33.03,32.96,32.98,104100.0,22.0176,22.051,22.0042,22.0176,104100.0
2013-05-01 10:05:00,32.98,32.98,32.87,32.87,224300.0,22.0176,22.0176,21.9442,21.9442,224300.0
2013-05-01 10:10:00,32.88,32.9,32.83,32.83,112500.0,21.9508,21.9642,21.9174,21.9174,112500.0
2013-05-01 10:15:00,32.83,32.85,32.79,32.79,257000.0,21.9174,21.9308,21.8907,21.8907,257000.0
2013-05-01 10:20:00,32.8,32.87,32.77,32.86,171000.0,21.8974,21.9442,21.8774,21.9375,171000.0
2013-05-01 10:25:00,32.88,32.88,32.83,32.84,127000.0,21.9508,21.9508,21.9174,21.9241,127000.0
2013-05-01 10:30:00,32.83,32.9,32.82,32.88,112300.0,21.9174,21.9642,21.9108,21.9508,112300.0
2013-05-01 10:35:00,32.88,32.89,32.86,32.86,116300.0,21.9508,21.9575,21.9375,21.9375,116300.0
2013-05-01 10:40:00,32.87,32.87,32.84,32.84,42000.0,21.9442,21.9442,21.9241,21.9241,42000.0
2013-05-01 10:45:00,32.84,32.85,32.8,32.85,137700.0,21.9241,21.9308,21.8974,21.9308,137700.0
2013-05-01 10:50:00,32.84,32.88,32.81,32.88,91000.0,21.9241,21.9508,21.9041,21.9508,91000.0
2013-05-01 10:55:00,32.87,32.91,32.87,32.91,74600.0,21.9442,21.9709,21.9442,21.9709,74600.0
2013-05-01 11:00:00,32.9,32.91,32.88,32.89,65500.0,21.9642,21.9709,21.9508,21.9575,65500.0
2013-05-01 11:05:00,32.89,32.89,32.87,32.88,25400.0,21.9575,21.9575,21.9442,21.9508,25400.0
2013-05-01 11:10:00,32.87,32.91,32.86,32.9,83000.0,21.9442,21.9709,21.9375,21.9642,83000.0
2013-05-01 11:15:00,32.9,32.91,32.89,32.9,67100.0,21.9642,21.9709,21.9575,21.9642,67100.0
2013-05-01 11:20:00,32.9,32.93,32.89,32.92,79800.0,21.9642,21.9842,21.9575,21.9775,79800.0
2013-05-01 11:25:00,32.91,32.92,32.9,32.92,51700.0,21.9709,21.9775,21.9642,21.9775,51700.0
2013-05-01 11:30:00,32.92,32.94,32.9,32.91,118600.0,21.9775,21.9909,21.9642,21.9709,118600.0
2013-05-01 11:35:00,32.91,32.92,32.86,32.86,92000.0,21.9709,21.9775,21.9375,21.9375,92000.0
2013-05-01 11:40:00,32.86,32.88,32.86,32.88,39600.0,21.9375,21.9508,21.9375,21.9508,39600.0
2013-05-01 11:45:00,32.88,32.88,32.84,32.86,68600.0,21.9508,21.9508,21.9241,21.9375,68600.0
2013-05-01 11:50:00,32.87,32.89,32.87,32.89,30900.0,21.9442,21.9575,21.9442,21.9575,30900.0
2013-05-01 11:55:00,32.88,32.89,32.87,32.89,76100.0,21.9508,21.9575,21.9442,21.9575,76100.0
2013-05-01 12:00:00,32.89,32.89,32.86,32.87,34300.0,21.9575,21.9575,21.9375,21.9442,34300.0
2013-05-01 12:05:00,32.86,32.88,32.86,32.86,34000.0,21.9375,21.9508,21.9375,21.9375,34000.0
2013-05-01 12:10:00,32.87,32.87,32.85,32.87,53200.0,21.9442,21.9442,21.9308,21.9442,53200.0
2013-05-01 12:15:00,32.87,32.9,32.87,32.9,17600.0,21.9442,21.9642,21.9442,21.9642,17600.0
2013-05-01 12:20:00,32.9,32.93,32.9,32.93,14600.0,21.9642,21.9842,21.9642,21.9842,14600.0
2013-05-01 12:25:00,32.92,32.94,32.89,32.91,167500.0,21.9775,21.9909,21.9575,21.9709,167500.0
2013-05-01 12:30:00,32.91,32.95,32.89,32.94,353500.0,21.9709,21.9976,21.9575,21.9909,353500.0
2013-05-01 12:35:00,32.94,32.95,32.93,32.95,59800.0,21.9909,21.9976,21.9842,21.9976,59800.0
2013-05-01 12:40:00,32.95,32.98,32.95,32.97,29400.0,21.9976,22.0176,21.9976,22.0109,29400.0
2013-05-01 12:45:00,32.98,32.98,32.97,32.98,21800.0,22.0176,22.0176,22.0109,22.0176,21800.0
2013-05-01 12:50:00,32.98,32.98,32.95,32.96,19400.0,22.0176,22.0176,21.9976,22.0042,19400.0
2013-05-01 12:55:00,32.96,32.96,32.91,32.91,154200.0,22.0042,22.0042,21.9709,21.9709,154200.0
2013-05-01 13:00:00,32.91,32.93,32.88,32.89,115000.0,21.9709,21.9842,21.9508,21.9575,115000.0
2013-05-01 13:05:00,32.88,32.89,32.84,32.84,83700.0,21.9508,21.9575,21.9241,21.9241,83700.0
2013-05-01 13:10:00,32.84,32.87,32.84,32.86,36400.0,21.9241,21.9442,21.9241,21.9375,36400.0
2013-05-01 13:15:00,32.86,32.87,32.84,32.87,81800.0,21.9375,21.9442,21.9241,21.9442,81800.0
2013-05-01 13:20:00,32.87,32.9,32.86,32.89,75100.0,21.9442,21.9642,21.9375,21.9575,75100.0
2013-05-01 13:25:00,32.89,32.93,32.89,32.92,41000.0,21.9575,21.9842,21.9575,21.9775,41000.0
2013-05-01 13:30:00,32.92,32.93,32.9,32.9,58800.0,21.9775,21.9842,21.9642,21.9642,58800.0
2013-05-01 13:35:00,32.91,32.91,32.87,32.87,42600.0,21.9709,21.9709,21.9442,21.9442,42600.0
2013-05-01 13:40:00,32.87,32.87,32.8,32.8,74500.0,21.9442,21.9442,21.8974,21.8974,74500.0
2013-05-01 13:45:00,32.81,32.83,32.8,32.83,43600.0,21.9041,21.9174,21.8974,21.9174,43600.0
2013-05-01 13:50:00,32.82,32.85,32.81,32.84,49700.0,21.9108,21.9308,21.9041,21.9241,49700.0
2013-05-01 13:55:00,32.84,32.86,32.83,32.85,29300.0,21.9241,21.9375,21.9174,21.9308,29300.0
2013-05-01 14:00:00,32.86,32.93,32.85,32.89,79200.0,21.9375,21.9842,21.9308,21.9575,79200.0
2013-05-01 14:05:00,32.89,32.94,32.89,32.94,31200.0,21.9575,21.9909,21.9575,21.9909,31200.0
2013-05-01 14:10:00,32.94,32.94,32.86,32.91,167700.0,21.9909,21.9909,21.9375,21.9709,167700.0
2013-05-01 14:15:00,32.91,32.92,32.89,32.9,59300.0,21.9709,21.9775,21.9575,21.9642,59300.0
2013-05-01 14:20:00,32.9,32.97,32.9,32.95,126200.0,21.9642,22.0109,21.9642,21.9976,126200.0
2013-05-01 14:25:00,32.95,32.98,32.91,32.95,78100.0,21.9976,22.0176,21.9709,21.9976,78100.0
2013-05-01 14:30:00,32.95,32.95,32.9,32.92,84200.0,21.9976,21.9976,21.9642,21.9775,84200.0
2013-05-01 14:35:00,32.91,32.93,32.89,32.91,68700.0,21.9709,21.9842,21.9575,21.9709,68700.0
2013-05-01 14:40:00,32.9,32.93,32.9,32.92,47200.0,21.9642,21.9842,21.9642,21.9775,47200.0
2013-05-01 14:45:00,32.93,32.94,32.89,32.94,41300.0,21.9842,21.9909,21.9575,21.9909,41300.0
2013-05-01 14:50:00,32.94,32.97,32.92,32.94,55400.0,21.9909,22.0109,21.9775,21.9909,55400.0
2013-05-01 14:55:00,32.94,32.95,32.9,32.92,115400.0,21.9909,21.9976,21.9642,21.9775,115400.0
2013-05-01 15:00:00,32.92,32.93,32.89,32.91,54800.0,21.9775,21.9842,21.9575,21.9709,54800.0
2013-05-01 15:05:00,32.91,32.92,32.87,32.88,143800.0,21.9709,21.9775,21.9442,21.9508,143800.0
2013-05-01 15:10:00,32.87,32.87,32.82,32.82,143100.0,21.9442,21.9442,21.9108,21.9108,143100.0
2013-05-01 15:15:00,32.83,32.83,32.79,32.81,255100.0,21.9174,21.9174,21.8907,21.9041,255100.0
2013-05-01 15:20:00,32.81,32.81,32.75,32.75,225200.0,21.9041,21.9041,21.864,21.864,225200.0
2013-05-01 15:25:00,32.75,32.79,32.74,32.76,130200.0,21.864,21.8907,21.8574,21.8707,130200.0
2013-05-01 15:30:00,32.76,32.79,32.74,32.75,245900.0,21.8707,21.8907,21.8574,21.864,245900.0
2013-05-01 15:35:00,32.74,32.76,32.72,32.72,236800.0,21.8574,21.8707,21.844,21.844,236800.0
2013-05-01 15:40:00,32.72,32.73,32.71,32.73,150600.0,21.844,21.8507,21.8373,21.8507,150600.0
2013-05-01 15:45:00,32.73,32.81,32.73,32.81,386500.0,21.8507,21.9041,21.8507,21.9041,386500.0
2013-05-01 15:50:00,32.8,32.8,32.73,32.79,421200.0,21.8974,21.8974,21.8507,21.8907,421200.0
2013-05-01 15:55:00,32.79,32.82,32.77,32.81,798000.0,21.8907,21.9108,21.8774,21.9041,798000.0
2013-05-02 09:30:00,32.93,32.93,32.77,32.8,283900.0,21.9842,21.9842,21.8774,21.8974,283900.0
2013-05-02 09:35:00,32.8,32.83,32.76,32.83,144500.0,21.8974,21.9174,21.8707,21.9174,144500.0
2013-05-02 09:40:00,32.83,32.83,32.8,32.83,63000.0,21.9174,21.9174,21.8974,21.9174,63000.0
2013-05-02 09:45:00,32.83,32.89,32.83,32.85,100400.0,21.9174,21.9575,21.9174,21.9308,100400.0
2013-05-02 09:50:00,32.86,32.88,32.8,32.8,70900.0,21.9375,21.9508,21.8974,21.8974,70900.0
2013-05-02 09:55:00,32.81,32.83,32.8,32.82,104100.0,21.9041,21.9174,21.8974,21.9108,104100.0
2013-05-02 10:00:00,32.81,32.87,32.8,32.84,84300.0,21.9041,21.9442,21.8974,21.9241,84300.0
2013-05-02 10:05:00,32.83,32.83,32.8,32.8,77100.0,21.9174,21.9174,21.8974,21.8974,77100.0
2013-05-02 10:10:00,32.8,32.88,32.8,32.88,68900.0,21.8974,21.9508,21.8974,21.9508,68900.0
2013-05-02 10:15:00,32.88,32.9,32.84,32.86,176600.0,21.9508,21.9642,21.9241,21.9375,176600.0
2013-05-02 10:20:00,32.86,32.87,32.84,32.86,107700.0,21.9375,21.9442,21.9241,21.9375,107700.0
2013-05-02 10:25:00,32.85,32.86,32.82,32.83,204700.0,21.9308,21.9375,21.9108,21.9174,204700.0
2013-05-02 10:30:00,32.84,32.84,32.8,32.8,201300.0,21.9241,21.9241,21.8974,21.8974,201300.0
2013-05-02 10:35:00,32.8,32.85,32.8,32.83,128500.0,21.8974,21.9308,21.8974,21.9174,128500.0
2013-05-02 10:40:00,32.83,32.84,32.8,32.82,145400.0,21.9174,21.9241,21.8974,21.9108,145400.0
2013-05-02 10:45:00,32.82,32.82,32.75,32.77,137600.0,21.9108,21.9108,21.864,21.8774,137600.0
2013-05-02 10:50:00,32.77,32.81,32.77,32.81,64900.0,21.8774,21.9041,21.8774,21.9041,64900.0
2013-05-02 10:55:00,32.81,32.81,32.79,32.8,15900.0,21.9041,21.9041,21.8907,21.8974,15900.0
2013-05-02 11:00:00,32.8,32.81,32.79,32.8,30700.0,21.8974,21.9041,21.8907,21.8974,30700.0
2013-05-02 11:05:00,32.81,32.81,32.78,32.8,66600.0,21.9041,21.9041,21.8841,21.8974,66600.0
2013-05-02 11:10:00,32.79,32.87,32.79,32.86,116700.0,21.8907,21.9442,21.8907,21.9375,116700.0
2013-05-02 11:15:00,32.86,32.87,32.82,32.84,100300.0,21.9375,21.9442,21.9108,21.9241,100300.0
2013-05-02 11:20:00,32.83,32.85,32.83,32.84,51100.0,21.9174,21.9308,21.9174,21.9241,51100.0
2013-05-02 11:25:00,32.85,32.85,32.84,32.85,24300.0,21.9308,21.9308,21.9241,21.9308,24300.0
2013-05-02 11:30:00,32.85,32.85,32.84,32.84,92200.0,21.9308,21.9308,21.9241,21.9241,92200.0
2013-05-02 11:35:00,32.85,32.85,32.82,32.83,241500.0,21.9308,21.9308,21.9108,21.9174,241500.0
2013-05-02 11:40:00,32.82,32.83,32.82,32.82,37700.0,21.9108,21.9174,21.9108,21.9108,37700.0
2013-05-02 11:45:00,32.82,32.83,32.78,32.8,246400.0,21.9108,21.9174,21.8841,21.8974,246400.0
2013-05-02 11:50:00,32.79,32.8,32.77,32.77,80300.0,21.8907,21.8974,21.8774,21.8774,80300.0
2013-05-02 11:55:00,32.77,32.77,32.73,32.73,71900.0,21.8774,21.8774,21.8507,21.8507,71900.0
2013-05-02 12:00:00,32.73,32.74,32.72,32.73,230300.0,21.8507,21.8574,21.844,21.8507,230300.0
2013-05-02 12:05:00,32.73,32.73,32.67,32.69,157900.0,21.8507,21.8507,21.8106,21.824,157900.0
2013-05-02 12:10:00,32.68,32.72,32.68,32.72,48800.0,21.8173,21.844,21.8173,21.844,48800.0
2013-05-02 12:15:00,32.72,32.8,32.72,32.74,154200.0,21.844,21.8974,21.844,21.8574,154200.0
2013-05-02 12:20:00,32.74,32.74,32.66,32.71,438300.0,21.8574,21.8574,21.804,21.8373,438300.0
2013-05-02 12:25:00,32.71,32.74,32.7,32.74,61900.0,21.8373,21.8574,21.8307,21.8574,61900.0
2013-05-02 12:30:00,32.73,32.74,32.72,32.72,67400.0,21.8507,21.8574,21.844,21.844,67400.0
2013-05-02 12:35:00,32.72,32.73,32.72,32.72,25700.0,21.844,21.8507,21.844,21.844,25700.0
2013-05-02 12:40:00,32.73,32.73,32.72,32.73,15300.0,21.8507,21.8507,21.844,21.8507,15300.0
2013-05-02 12:45:00,32.73,32.73,32.72,32.73,33900.0,21.8507,21.8507,21.844,21.8507,33900.0
2013-05-02 12:50:00,32.73,32.73,32.72,32.73,16800.0,21.8507,21.8507,21.844,21.8507,16800.0
2013-05-02 12:55:00,32.72,32.74,32.72,32.73,58000.0,21.844,21.8574,21.844,21.8507,58000.0
2013-05-02 13:00:00,32.74,32.74,32.73,32.73,87100.0,21.8574,21.8574,21.8507,21.8507,87100.0
2013-05-02 13:05:00,32.74,32.74,32.73,32.73,28800.0,21.8574,21.8574,21.8507,21.8507,28800.0
2013-05-02 13:10:00,32.73,32.74,32.69,32.69,80500.0,21.8507,21.8574,21.824,21.824,80500.0
2013-05-02 13:15:00,32.69,32.73,32.69,32.73,59500.0,21.824,21.8507,21.824,21.8507,59500.0
2013-05-02 13:20:00,32.73,32.73,32.71,32.72,88500.0,21.8507,21.8507,21.8373,21.844,88500.0
2013-05-02 13:25:00,32.72,32.74,32.72,32.72,135200.0,21.844,21.8574,21.844,21.844,135200.0
2013-05-02 13:30:00,32.72,32.73,32.71,32.72,75200.0,21.844,21.8507,21.8373,21.844,75200.0
2013-05-02 13:35:00,32.72,32.73,32.7,32.7,109800.0,21.844,21.8507,21.8307,21.8307,109800.0
2013-05-02 13:40:00,32.7,32.72,32.7,32.71,102600.0,21.8307,21.844,21.8307,21.8373,102600.0
2013-05-02 13:45:00,32.71,32.71,32.7,32.7,84400.0,21.8373,21.8373,21.8307,21.8307,84400.0
2013-05-02 13:50:00,32.71,32.71,32.7,32.7,61900.0,21.8373,21.8373,21.8307,21.8307,61900.0
2013-05-02 13:55:00,32.71,32.71,32.7,32.7,61100.0,21.8373,21.8373,21.8307,21.8307,61100.0
2013-05-02 14:00:00,32.7,32.71,32.69,32.71,132200.0,21.8307,21.8373,21.824,21.8373,132200.0
2013-05-02 14:05:00,32.71,32.71,32.69,32.7,307700.0,21.8373,21.8373,21.824,21.8307,307700.0
2013-05-02 14:10:00,32.7,32.7,32.68,32.68,58100.0,21.8307,21.8307,21.8173,21.8173,58100.0
2013-05-02 14:15:00,32.69,32.7,32.66,32.68,235200.0,21.824,21.8307,21.804,21.8173,235200.0
2013-05-02 14:20:00,32.68,32.68,32.61,32.62,130200.0,21.8173,21.8173,21.7706,21.7773,130200.0
2013-05-02 14:25:00,32.62,32.62,32.59,32.61,122800.0,21.7773,21.7773,21.7572,21.7706,122800.0
2013-05-02 14:30:00,32.61,32.62,32.61,32.62,140900.0,21.7706,21.7773,21.7706,21.7773,140900.0
2013-05-02 14:35:00,32.62,32.62,32.6,32.6,101600.0,21.7773,21.7773,21.7639,21.7639,101600.0
2013-05-02 14:40:00,32.61,32.62,32.6,32.61,73900.0,21.7706,21.7773,21.7639,21.7706,73900.0
2013-05-02 14:45:00,32.61,32.61,32.59,32.6,109400.0,21.7706,21.7706,21.7572,21.7639,109400.0
2013-05-02 14:50:00,32.6,32.6,32.58,32.59,153800.0,21.7639,21.7639,21.7505,21.7572,153800.0
2013-05-02 14:55:00,32.58,32.59,32.58,32.59,119000.0,21.7505,21.7572,21.7505,21.7572,119000.0
2013-05-02 15:00:00,32.59,32.61,32.58,32.61,207600.0,21.7572,21.7706,21.7505,21.7706,207600.0
2013-05-02 15:05:00,32.61,32.61,32.59,32.6,174800.0,21.7706,21.7706,21.7572,21.7639,174800.0
2013-05-02 15:10:00,32.6,32.63,32.6,32.62,198000.0,21.7639,21.7839,21.7639,21.7773,198000.0
2013-05-02 15:15:00,32.62,32.62,32.61,32.62,92000.0,21.7773,21.7773,21.7706,21.7773,92000.0
2013-05-02 15:20:00,32.62,32.64,32.61,32.63,276500.0,21.7773,21.7906,21.7706,21.7839,276500.0
2013-05-02 15:25:00,32.64,32.64,32.59,32.6,333400.0,21.7906,21.7906,21.7572,21.7639,333400.0
2013-05-02 15:30:00,32.6,32.61,32.59,32.6,354200.0,21.7639,21.7706,21.7572,21.7639,354200.0
2013-05-02 15:35:00,32.61,32.61,32.57,32.58,229400.0,21.7706,21.7706,21.7439,21.7505,229400.0
2013-05-02 15:40:00,32.58,32.58,32.56,32.57,220900.0,21.7505,21.7505,21.7372,21.7439,220900.0
2013-05-02 15:45:00,32.57,32.58,32.53,32.53,291400.0,21.7439,21.7505,21.7172,21.7172,291400.0
2013-05-02 15:50:00,32.54,32.56,32.53,32.54,517400.0,21.7238,21.7372,21.7172,21.7238,517400.0
2013-05-02 15:55:00,32.54,32.58,32.53,32.58,1025900.0,21.7238,21.7505,21.7172,21.7505,1025900.0
2013-05-03 09:30:00,32.83,32.89,32.77,32.84,460300.0,21.9174,21.9575,21.8774,21.9241,460300.0
2013-05-03 09:35:00,32.84,32.86,32.77,32.82,244900.0,21.9241,21.9375,21.8774,21.9108,244900.0
2013-05-03 09:40:00,32.82,32.89,32.82,32.84,239900.0,21.9108,21.9575,21.9108,21.9241,239900.0
2013-05-03 09:45:00,32.85,32.9,32.78,32.79,218600.0,21.9308,21.9642,21.8841,21.8907,218600.0
2013-05-03 09:50:00,32.8,32.86,32.8,32.82,103700.0,21.8974,21.9375,21.8974,21.9108,103700.0
2013-05-03 09:55:00,32.82,32.85,32.78,32.78,185200.0,21.9108,21.9308,21.8841,21.8841,185200.0
2013-05-03 10:00:00,32.79,32.8,32.75,32.79,193600.0,21.8907,21.8974,21.864,21.8907,193600.0
2013-05-03 10:05:00,32.79,32.83,32.79,32.83,159600.0,21.8907,21.9174,21.8907,21.9174,159600.0
2013-05-03 10:10:00,32.84,32.88,32.82,32.87,86700.0,21.9241,21.9508,21.9108,21.9442,86700.0
2013-05-03 10:15:00,32.87,32.89,32.84,32.89,95600.0,21.9442,21.9575,21.9241,21.9575,95600.0
2013-05-03 10:20:00,32.89,32.91,32.83,32.84,270300.0,21.9575,21.9709,21.9174,21.9241,270300.0
2013-05-03 10:25:00,32.84,32.89,32.84,32.88,122600.0,21.9241,21.9575,21.9241,21.9508,122600.0
2013-05-03 10:30:00,32.88,32.91,32.87,32.87,95000.0,21.9508,21.9709,21.9442,21.9442,95000.0
2013-05-03 10:35:00,32.87,32.87,32.82,32.86,155200.0,21.9442,21.9442,21.9108,21.9375,155200.0
2013-05-03 10:40:00,32.86,32.87,32.82,32.84,134500.0,21.9375,21.9442,21.9108,21.9241,134500.0
2013-05-03 10:45:00,32.84,32.87,32.83,32.85,94000.0,21.9241,21.9442,21.9174,21.9308,94000.0
2013-05-03 10:50:00,32.84,32.85,32.82,32.84,137800.0,21.9241,21.9308,21.9108,21.9241,137800.0
2013-05-03 10:55:00,32.84,32.85,32.83,32.84,81200.0,21.9241,21.9308,21.9174,21.9241,81200.0
2013-05-03 11:00:00,32.83,32.85,32.83,32.84,66900.0,21.9174,21.9308,21.9174,21.9241,66900.0
2013-05-03 11:05:00,32.84,32.88,32.84,32.87,166500.0,21.9241,21.9508,21.9241,21.9442,166500.0
2013-05-03 11:10:00,32.88,32.88,32.84,32.85,269000.0,21.9508,21.9508,21.9241,21.9308,269000.0
2013-05-03 11:15:00,32.84,32.85,32.83,32.83,108000.0,21.9241,21.9308,21.9174,21.9174,108000.0
2013-05-03 11:20:00,32.83,32.85,32.82,32.84,78800.0,21.9174,21.9308,21.9108,21.9241,78800.0
2013-05-03 11:25:00,32.83,32.84,32.82,32.82,76400.0,21.9174,21.9241,21.9108,21.9108,76400.0
2013-05-03 11:30:00,32.82,32.83,32.8,32.8,181600.0,21.9108,21.9174,21.8974,21.8974,181600.0
2013-05-03 11:35:00,32.8,32.81,32.78,32.8,229500.0,21.8974,21.9041,21.8841,21.8974,229500.0
2013-05-03 11:40:00,32.8,32.81,32.79,32.81,53200.0,21.8974,21.9041,21.8907,21.9041,53200.0
2013-05-03 11:45:00,32.81,32.81,32.8,32.81,39200.0,21.9041,21.9041,21.8974,21.9041,39200.0
2013-05-03 11:50:00,32.8,32.81,32.78,32.79,105700.0,21.8974,21.9041,21.8841,21.8907,105700.0
2013-05-03 11:55:00,32.79,32.8,32.75,32.76,248400.0,21.8907,21.8974,21.864,21.8707,248400.0
2013-05-03 12:00:00,32.75,32.83,32.75,32.82,89600.0,21.864,21.9174,21.864,21.9108,89600.0
2013-05-03 12:05:00,32.83,32.84,32.82,32.82,60200.0,21.9174,21.9241,21.9108,21.9108,60200.0
2013-05-03 12:10:00,32.83,32.83,32.78,32.79,165800.0,21.9174,21.9174,21.8841,21.8907,165800.0
2013-05-03 12:15:00,32.79,32.8,32.76,32.8,103200.0,21.8907,21.8974,21.8707,21.8974,103200.0
2013-05-03 12:20:00,32.8,32.81,32.78,32.78,63700.0,21.8974,21.9041,21.8841,21.8841,63700.0
2013-05-03 12:25:00,32.79,32.8,32.78,32.79,39100.0,21.8907,21.8974,21.8841,21.8907,39100.0
2013-05-03 12:30:00,32.79,32.79,32.73,32.73,145900.0,21.8907,21.8907,21.8507,21.8507,145900.0
2013-05-03 12:35:00,32.73,32.77,32.73,32.76,197300.0,21.8507,21.8774,21.8507,21.8707,197300.0
2013-05-03 12:40:00,32.76,32.78,32.76,32.77,95000.0,21.8707,21.8841,21.8707,21.8774,95000.0
2013-05-03 12:45:00,32.78,32.78,32.77,32.78,76200.0,21.8841,21.8841,21.8774,21.8841,76200.0
2013-05-03 12:50:00,32.78,32.82,32.78,32.79,168300.0,21.8841,21.9108,21.8841,21.8907,168300.0
2013-05-03 12:55:00,32.79,32.81,32.78,32.8,182100.0,21.8907,21.9041,21.8841,21.8974,182100.0
2013-05-03 13:00:00,32.79,32.8,32.78,32.79,75800.0,21.8907,21.8974,21.8841,21.8907,75800.0
2013-05-03 13:05:00,32.79,32.79,32.76,32.76,134100.0,21.8907,21.8907,21.8707,21.8707,134100.0
2013-05-03 13:10:00,32.77,32.8,32.77,32.8,135000.0,21.8774,21.8974,21.8774,21.8974,135000.0
2013-05-03 13:15:00,32.8,32.8,32.79,32.79,42300.0,21.8974,21.8974,21.8907,21.8907,42300.0
2013-05-03 13:20:00,32.8,32.8,32.76,32.79,177800.0,21.8974,21.8974,21.8707,21.8907,177800.0
2013-05-03 13:25:00,32.78,32.79,32.75,32.76,75600.0,21.8841,21.8907,21.864,21.8707,75600.0
2013-05-03 13:30:00,32.75,32.76,32.71,32.72,71900.0,21.864,21.8707,21.8373,21.844,71900.0
2013-05-03 13:35:00,32.73,32.73,32.7,32.73,470400.0,21.8507,21.8507,21.8307,21.8507,470400.0
2013-05-03 13:40:00,32.73,32.78,32.73,32.77,163700.0,21.8507,21.8841,21.8507,21.8774,163700.0
2013-05-03 13:45:00,32.77,32.77,32.76,32.77,218300.0,21.8774,21.8774,21.8707,21.8774,218300.0
2013-05-03 13:50:00,32.77,32.77,32.72,32.73,240600.0,21.8774,21.8774,21.844,21.8507,240600.0
2013-05-03 13:55:00,32.72,32.72,32.7,32.7,52700.0,21.844,21.844,21.8307,21.8307,52700.0
2013-05-03 14:00:00,32.71,32.73,32.7,32.73,100800.0,21.8373,21.8507,21.8307,21.8507,100800.0
2013-05-03 14:05:00,32.73,32.76,32.72,32.76,79600.0,21.8507,21.8707,21.844,21.8707,79600.0
2013-05-03 14:10:00,32.75,32.76,32.74,32.75,119700.0,21.864,21.8707,21.8574,21.864,119700.0
2013-05-03 14:15:00,32.74,32.76,32.73,32.76,123300.0,21.8574,21.8707,21.8507,21.8707,123300.0
2013-05-03 14:20:00,32.76,32.76,32.75,32.76,48600.0,21.8707,21.8707,21.864,21.8707,48600.0
2013-05-03 14:25:00,32.76,32.76,32.74,32.76,89200.0,21.8707,21.8707,21.8574,21.8707,89200.0
2013-05-03 14:30:00,32.75,32.76,32.74,32.75,60400.0,21.864,21.8707,21.8574,21.864,60400.0
2013-05-03 14:35:00,32.75,32.75,32.73,32.73,88100.0,21.864,21.864,21.8507,21.8507,88100.0
2013-05-03 14:40:00,32.73,32.74,32.71,32.71,88300.0,21.8507,21.8574,21.8373,21.8373,88300.0
2013-05-03 14:45:00,32.72,32.76,32.71,32.76,151900.0,21.844,21.8707,21.8373,21.8707,151900.0
2013-05-03 14:50:00,32.76,32.78,32.75,32.76,266600.0,21.8707,21.8841,21.864,21.8707,266600.0
2013-05-03 14:55:00,32.75,32.78,32.75,32.77,160500.0,21.864,21.8841,21.864,21.8774,160500.0
2013-05-03 15:00:00,32.77,32.77,32.76,32.77,134500.0,21.8774,21.8774,21.8707,21.8774,134500.0
2013-05-03 15:05:00,32.77,32.77,32.74,32.75,106400.0,21.8774,21.8774,21.8574,21.864,106400.0
2013-05-03 15:10:00,32.74,32.75,32.73,32.75,82700.0,21.8574,21.864,21.8507,21.864,82700.0
2013-05-03 15:15:00,32.75,32.75,32.71,32.72,127900.0,21.864,21.864,21.8373,21.844,127900.0
2013-05-03 15:20:00,32.73,32.73,32.68,32.69,232700.0,21.8507,21.8507,21.8173,21.824,232700.0
2013-05-03 15:25:00,32.69,32.75,32.68,32.75,189400.0,21.824,21.864,21.8173,21.864,189400.0
2013-05-03 15:30:00,32.76,32.8,32.75,32.79,304900.0,21.8707,21.8974,21.864,21.8907,304900.0
2013-05-03 15:35:00,32.79,32.79,32.69,32.71,412000.0,21.8907,21.8907,21.824,21.8373,412000.0
2013-05-03 15:40:00,32.71,32.71,32.68,32.71,217300.0,21.8373,21.8373,21.8173,21.8373,217300.0
2013-05-03 15:45:00,32.71,32.76,32.7,32.76,398600.0,21.8373,21.8707,21.8307,21.8707,398600.0
2013-05-03 15:50:00,32.76,32.77,32.74,32.76,309800.0,21.8707,21.8774,21.8574,21.8707,309800.0
2013-05-03 15:55:00,32.76,32.77,32.72,32.76,770500.0,21.8707,21.8774,21.844,21.8707,770500.0
2013-05-06 09:30:00,32.82,32.82,32.69,32.7,164800.0,21.9108,21.9108,21.824,21.8307,164800.0
2013-05-06 09:35:00,32.71,32.81,32.71,32.8,76400.0,21.8373,21.9041,21.8373,21.8974,76400.0
2013-05-06 09:40:00,32.79,32.84,32.78,32.84,57300.0,21.8907,21.9241,21.8841,21.9241,57300.0
2013-05-06 09:45:00,32.83,32.84,32.77,32.83,108200.0,21.9174,21.9241,21.8774,21.9174,108200.0
2013-05-06 09:50:00,32.83,32.84,32.76,32.76,64100.0,21.9174,21.9241,21.8707,21.8707,64100.0
2013-05-06 09:55:00,32.77,32.8,32.75,32.76,98300.0,21.8774,21.8974,21.864,21.8707,98300.0
2013-05-06 10:00:00,32.77,32.84,32.76,32.84,44500.0,21.8774,21.9241,21.8707,21.9241,44500.0
2013-05-06 10:05:00,32.84,32.87,32.83,32.87,110900.0,21.9241,21.9442,21.9174,21.9442,110900.0
2013-05-06 10:10:00,32.87,32.88,32.83,32.83,77200.0,21.9442,21.9508,21.9174,21.9174,77200.0
2013-05-06 10:15:00,32.84,32.88,32.83,32.88,107900.0,21.9241,21.9508,21.9174,21.9508,107900.0
2013-05-06 10:20:00,32.88,32.92,32.87,32.89,123900.0,21.9508,21.9775,21.9442,21.9575,123900.0
2013-05-06 10:25:00,32.9,32.93,32.9,32.92,58500.0,21.9642,21.9842,21.9642,21.9775,58500.0
2013-05-06 10:30:00,32.91,32.96,32.89,32.95,108200.0,21.9709,22.0042,21.9575,21.9976,108200.0
2013-05-06 10:35:00,32.95,32.96,32.94,32.96,90400.0,21.9976,22.0042,21.9909,22.0042,90400.0
2013-05-06 10:40:00,32.96,32.96,32.91,32.92,166400.0,22.0042,22.0042,21.9709,21.9775,166400.0
2013-05-06 10:45:00,32.92,32.94,32.91,32.94,210900.0,21.9775,21.9909,21.9709,21.9909,210900.0
2013-05-06 10:50:00,32.94,32.94,32.92,32.94,98600.0,21.9909,21.9909,21.9775,21.9909,98600.0
2013-05-06 10:55:00,32.94,32.95,32.89,32.9,368600.0,21.9909,21.9976,21.9575,21.9642,368600.0
2013-05-06 11:00:00,32.9,32.9,32.87,32.88,190600.0,21.9642,21.9642,21.9442,21.9508,190600.0
2013-05-06 11:05:00,32.88,32.9,32.87,32.89,186000.0,21.9508,21.9642,21.9442,21.9575,186000.0
2013-05-06 11:10:00,32.89,32.9,32.87,32.89,111800.0,21.9575,21.9642,21.9442,21.9575,111800.0
2013-05-06 11:15:00,32.89,32.9,32.87,32.88,129600.0,21.9575,21.9642,21.9442,21.9508,129600.0
2013-05-06 11:20:00,32.88,32.88,32.86,32.88,129800.0,21.9508,21.9508,21.9375,21.9508,129800.0
2013-05-06 11:25:00,32.88,32.88,32.86,32.87,73200.0,21.9508,21.9508,21.9375,21.9442,73200.0
2013-05-06 11:30:00,32.87,32.87,32.83,32.84,67700.0,21.9442,21.9442,21.9174,21.9241,67700.0
2013-05-06 11:35:00,32.83,32.87,32.83,32.86,119500.0,21.9174,21.9442,21.9174,21.9375,119500.0
2013-05-06 11:40:00,32.86,32.88,32.84,32.88,96700.0,21.9375,21.9508,21.9241,21.9508,96700.0
2013-05-06 11:45:00,32.88,32.91,32.87,32.9,264200.0,21.9508,21.9709,21.9442,21.9642,264200.0
2013-05-06 11:50:00,32.9,32.91,32.89,32.91,96600.0,21.9642,21.9709,21.9575,21.9709,96600.0
2013-05-06 11:55:00,32.91,32.91,32.87,32.89,130500.0,21.9709,21.9709,21.9442,21.9575,130500.0
2013-05-06 12:00:00,32.89,32.89,32.88,32.89,20600.0,21.9575,21.9575,21.9508,21.9575,20600.0
2013-05-06 12:05:00,32.88,32.91,32.88,32.91,84300.0,21.9508,21.9709,21.9508,21.9709,84300.0
2013-05-06 12:10:00,32.91,32.93,32.9,32.91,147400.0,21.9709,21.9842,21.9642,21.9709,147400.0
2013-05-06 12:15:00,32.91,32.93,32.91,32.93,43500.0,21.9709,21.9842,21.9709,21.9842,43500.0
2013-05-06 12:20:00,32.92,32.94,32.9,32.92,187500.0,21.9775,21.9909,21.9642,21.9775,187500.0
2013-05-06 12:25:00,32.92,32.92,32.91,32.92,20100.0,21.9775,21.9775,21.9709,21.9775,20100.0
2013-05-06 12:30:00,32.92,32.92,32.9,32.91,123700.0,21.9775,21.9775,21.9642,21.9709,123700.0
2013-05-06 12:35:00,32.91,32.91,32.87,32.87,110100.0,21.9709,21.9709,21.9442,21.9442,110100.0
2013-05-06 12:40:00,32.88,32.88,32.84,32.85,171600.0,21.9508,21.9508,21.9241,21.9308,171600.0
2013-05-06 12:45:00,32.85,32.9,32.84,32.88,334800.0,21.9308,21.9642,21.9241,21.9508,334800.0
2013-05-06 12:50:00,32.87,32.88,32.85,32.86,66200.0,21.9442,21.9508,21.9308,21.9375,66200.0
2013-05-06 12:55:00,32.85,32.86,32.84,32.85,48800.0,21.9308,21.9375,21.9241,21.9308,48800.0
2013-05-06 13:00:00,32.85,32.86,32.83,32.83,74600.0,21.9308,21.9375,21.9174,21.9174,74600.0
2013-05-06 13:05:00,32.84,32.84,32.82,32.84,71400.0,21.9241,21.9241,21.9108,21.9241,71400.0
2013-05-06 13:10:00,32.84,32.85,32.81,32.82,108800.0,21.9241,21.9308,21.9041,21.9108,108800.0
2013-05-06 13:15:00,32.81,32.82,32.8,32.8,43500.0,21.9041,21.9108,21.8974,21.8974,43500.0
2013-05-06 13:20:00,32.8,32.82,32.8,32.82,76400.0,21.8974,21.9108,21.8974,21.9108,76400.0
2013-05-06 13:25:00,32.82,32.84,32.81,32.83,97200.0,21.9108,21.9241,21.9041,21.9174,97200.0
2013-05-06 13:30:00,32.84,32.84,32.81,32.82,110400.0,21.9241,21.9241,21.9041,21.9108,110400.0
2013-05-06 13:35:00,32.82,32.85,32.82,32.84,162900.0,21.9108,21.9308,21.9108,21.9241,162900.0
2013-05-06 13:40:00,32.83,32.84,32.81,32.81,64000.0,21.9174,21.9241,21.9041,21.9041,64000.0
2013-05-06 13:45:00,32.81,32.82,32.8,32.81,53000.0,21.9041,21.9108,21.8974,21.9041,53000.0
2013-05-06 13:50:00,32.8,32.81,32.79,32.8,151500.0,21.8974,21.9041,21.8907,21.8974,151500.0
2013-05-06 13:55:00,32.8,32.83,32.79,32.82,150300.0,21.8974,21.9174,21.8907,21.9108,150300.0
2013-05-06 14:00:00,32.83,32.83,32.8,32.81,151500.0,21.9174,21.9174,21.8974,21.9041,151500.0
2013-05-06 14:05:00,32.81,32.83,32.8,32.83,65300.0,21.9041,21.9174,21.8974,21.9174,65300.0
2013-05-06 14:10:00,32.83,32.83,32.82,32.82,35400.0,21.9174,21.9174,21.9108,21.9108,35400.0
2013-05-06 14:15:00,32.83,32.83,32.82,32.83,31700.0,21.9174,21.9174,21.9108,21.9174,31700.0
2013-05-06 14:20:00,32.83,32.85,32.82,32.85,80700.0,21.9174,21.9308,21.9108,21.9308,80700.0
2013-05-06 14:25:00,32.85,32.85,32.84,32.85,31400.0,21.9308,21.9308,21.9241,21.9308,31400.0
2013-05-06 14:30:00,32.84,32.88,32.84,32.88,80600.0,21.9241,21.9508,21.9241,21.9508,80600.0
2013-05-06 14:35:00,32.88,32.88,32.87,32.87,28200.0,21.9508,21.9508,21.9442,21.9442,28200.0
2013-05-06 14:40:00,32.88,32.88,32.87,32.88,30100.0,21.9508,21.9508,21.9442,21.9508,30100.0
2013-05-06 14:45:00,32.88,32.89,32.86,32.89,158700.0,21.9508,21.9575,21.9375,21.9575,158700.0
2013-05-06 14:50:00,32.89,32.9,32.88,32.9,96500.0,21.9575,21.9642,21.9508,21.9642,96500.0
2013-05-06 14:55:00,32.9,32.9,32.89,32.9,49400.0,21.9642,21.9642,21.9575,21.9642,49400.0
2013-05-06 15:00:00,32.9,32.9,32.89,32.9,35500.0,21.9642,21.9642,21.9575,21.9642,35500.0
2013-05-06 15:05:00,32.9,32.9,32.87,32.87,124900.0,21.9642,21.9642,21.9442,21.9442,124900.0
2013-05-06 15:10:00,32.87,32.89,32.86,32.89,223700.0,21.9442,21.9575,21.9375,21.9575,223700.0
2013-05-06 15:15:00,32.89,32.91,32.88,32.91,86200.0,21.9575,21.9709,21.9508,21.9709,86200.0
2013-05-06 15:20:00,32.91,32.91,32.89,32.9,102000.0,21.9709,21.9709,21.9575,21.9642,102000.0
2013-05-06 15:25:00,32.9,32.93,32.89,32.93,221100.0,21.9642,21.9842,21.9575,21.9842,221100.0
2013-05-06 15:30:00,32.93,32.95,32.92,32.92,189200.0,21.9842,21.9976,21.9775,21.9775,189200.0
2013-05-06 15:35:00,32.93,32.93,32.89,32.92,192300.0,21.9842,21.9842,21.9575,21.9775,192300.0
2013-05-06 15:40:00,32.92,32.94,32.91,32.94,133700.0,21.9775,21.9909,21.9709,21.9909,133700.0
2013-05-06 15:45:00,32.93,32.93,32.86,32.9,403700.0,21.9842,21.9842,21.9375,21.9642,403700.0
2013-05-06 15:50:00,32.9,32.9,32.89,32.9,144100.0,21.9642,21.9642,21.9575,21.9642,144100.0
2013-05-06 15:55:00,32.9,32.9,32.89,32.9,415500.0,21.9642,21.9642,21.9575,21.9642,415500.0
2013-05-07 09:30:00,33.1,33.1,32.94,33.03,191400.0,22.0977,22.0977,21.9909,22.051,191400.0
2013-05-07 09:35:00,33.04,33.16,33.04,33.14,146300.0,22.0576,22.1378,22.0576,22.1244,146300.0
2013-05-07 09:40:00,33.14,33.18,33.09,33.09,84200.0,22.1244,22.1511,22.091,22.091,84200.0
2013-05-07 09:45:00,33.09,33.12,33.09,33.12,201900.0,22.091,22.1111,22.091,22.1111,201900.0
2013-05-07 09:50:00,33.13,33.15,33.09,33.09,63400.0,22.1177,22.1311,22.091,22.091,63400.0
2013-05-07 09:55:00,33.09,33.1,33.04,33.05,45800.0,22.091,22.0977,22.0576,22.0643,45800.0
2013-05-07 10:00:00,33.05,33.07,33.04,33.05,56900.0,22.0643,22.0777,22.0576,22.0643,56900.0
2013-05-07 10:05:00,33.05,33.05,32.99,32.99,104900.0,22.0643,22.0643,22.0243,22.0243,104900.0
2013-05-07 10:10:00,32.99,33.0,32.95,32.97,100000.0,22.0243,22.0309,21.9976,22.0109,100000.0
2013-05-07 10:15:00,32.96,32.97,32.91,32.91,56800.0,22.0042,22.0109,21.9709,21.9709,56800.0
2013-05-07 10:20:00,32.91,32.93,32.89,32.91,161100.0,21.9709,21.9842,21.9575,21.9709,161100.0
2013-05-07 10:25:00,32.91,32.95,32.9,32.95,64500.0,21.9709,21.9976,21.9642,21.9976,64500.0
2013-05-07 10:30:00,32.95,32.95,32.93,32.95,135100.0,21.9976,21.9976,21.9842,21.9976,135100.0
2013-05-07 10:35:00,32.95,32.96,32.94,32.95,86500.0,21.9976,22.0042,21.9909,21.9976,86500.0
2013-05-07 10:40:00,32.95,32.97,32.95,32.96,82800.0,21.9976,22.0109,21.9976,22.0042,82800.0
2013-05-07 10:45:00,32.95,33.0,32.94,33.0,82000.0,21.9976,22.0309,21.9909,22.0309,82000.0
2013-05-07 10:50:00,33.0,33.02,32.99,32.99,73100.0,22.0309,22.0443,22.0243,22.0243,73100.0
2013-05-07 10:55:00,33.0,33.01,32.98,32.99,60100.0,22.0309,22.0376,22.0176,22.0243,60100.0
2013-05-07 11:00:00,32.99,33.0,32.97,32.98,75600.0,22.0243,22.0309,22.0109,22.0176,75600.0
2013-05-07 11:05:00,32.97,32.98,32.94,32.95,142600.0,22.0109,22.0176,21.9909,21.9976,142600.0
2013-05-07 11:10:00,32.95,32.97,32.95,32.97,79600.0,21.9976,22.0109,21.9976,22.0109,79600.0
2013-05-07 11:15:00,32.96,32.98,32.96,32.96,57200.0,22.0042,22.0176,22.0042,22.0042,57200.0
2013-05-07 11:20:00,32.97,32.98,32.96,32.97,74600.0,22.0109,22.0176,22.0042,22.0109,74600.0
2013-05-07 11:25:00,32.98,32.98,32.96,32.96,55900.0,22.0176,22.0176,22.0042,22.0042,55900.0
2013-05-07 11:30:00,32.97,32.98,32.96,32.98,43900.0,22.0109,22.0176,22.0042,22.0176,43900.0
2013-05-07 11:35:00,32.98,33.02,32.98,33.01,45600.0,22.0176,22.0443,22.0176,22.0376,45600.0
2013-05-07 11:40:00,33.01,33.02,33.0,33.02,42100.0,22.0376,22.0443,22.0309,22.0443,42100.0
2013-05-07 11:45:00,33.02,33.02,32.99,33.0,57900.0,22.0443,22.0443,22.0243,22.0309,57900.0
2013-05-07 11:50:00,32.99,33.0,32.98,32.99,30300.0,22.0243,22.0309,22.0176,22.0243,30300.0
2013-05-07 11:55:00,32.99,33.0,32.98,32.99,52500.0,22.0243,22.0309,22.0176,22.0243,52500.0
2013-05-07 12:00:00,32.99,33.0,32.98,33.0,64600.0,22.0243,22.0309,22.0176,22.0309,64600.0
2013-05-07 12:05:00,32.99,33.03,32.99,33.02,53800.0,22.0243,22.051,22.0243,22.0443,53800.0
2013-05-07 12:10:00,33.01,33.02,33.0,33.02,63400.0,22.0376,22.0443,22.0309,22.0443,63400.0
2013-05-07 12:15:00,33.02,33.03,33.02,33.03,49800.0,22.0443,22.051,22.0443,22.051,49800.0
2013-05-07 12:20:00,33.03,33.05,33.02,33.04,69900.0,22.051,22.0643,22.0443,22.0576,69900.0
2013-05-07 12:25:00,33.04,33.05,33.03,33.03,62800.0,22.0576,22.0643,22.051,22.051,62800.0
2013-05-07 12:30:00,33.04,33.08,33.03,33.08,51400.0,22.0576,22.0844,22.051,22.0844,51400.0
2013-05-07 12:35:00,33.07,33.12,33.07,33.11,40700.0,22.0777,22.1111,22.0777,22.1044,40700.0
2013-05-07 12:40:00,33.12,33.14,33.11,33.13,45300.0,22.1111,22.1244,22.1044,22.1177,45300.0
2013-05-07 12:45:00,33.13,33.14,33.12,33.14,23600.0,22.1177,22.1244,22.1111,22.1244,23600.0
2013-05-07 12:50:00,33.14,33.15,33.13,33.13,37600.0,22.1244,22.1311,22.1177,22.1177,37600.0
2013-05-07 12:55:00,33.14,33.16,33.13,33.15,35800.0,22.1244,22.1378,22.1177,22.1311,35800.0
2013-05-07 13:00:00,33.16,33.16,33.13,33.14,57000.0,22.1378,22.1378,22.1177,22.1244,57000.0
2013-05-07 13:05:00,33.15,33.15,33.13,33.13,82600.0,22.1311,22.1311,22.1177,22.1177,82600.0
2013-05-07 13:10:00,33.13,33.15,33.13,33.14,51500.0,22.1177,22.1311,22.1177,22.1244,51500.0
2013-05-07 13:15:00,33.13,33.16,33.13,33.16,39400.0,22.1177,22.1378,22.1177,22.1378,39400.0
2013-05-07 13:20:00,33.16,33.17,33.12,33.12,84000.0,22.1378,22.1444,22.1111,22.1111,84000.0
2013-05-07 13:25:00,33.13,33.16,33.12,33.16,42700.0,22.1177,22.1378,22.1111,22.1378,42700.0
2013-05-07 13:30:00,33.16,33.17,33.15,33.16,25600.0,22.1378,22.1444,22.1311,22.1378,25600.0
2013-05-07 13:35:00,33.16,33.18,33.14,33.14,140900.0,22.1378,22.1511,22.1244,22.1244,140900.0
2013-05-07 13:40:00,33.15,33.18,33.14,33.16,68100.0,22.1311,22.1511,22.1244,22.1378,68100.0
2013-05-07 13:45:00,33.16,33.18,33.15,33.15,71900.0,22.1378,22.1511,22.1311,22.1311,71900.0
2013-05-07 13:50:00,33.16,33.21,33.15,33.2,211500.0,22.1378,22.1711,22.1311,22.1645,211500.0
2013-05-07 13:55:00,33.2,33.25,33.19,33.25,141000.0,22.1645,22.1978,22.1578,22.1978,141000.0
2013-05-07 14:00:00,33.25,33.25,33.24,33.25,45600.0,22.1978,22.1978,22.1912,22.1978,45600.0
2013-05-07 14:05:00,33.25,33.26,33.14,33.15,405000.0,22.1978,22.2045,22.1244,22.1311,405000.0
2013-05-07 14:10:00,33.14,33.15,33.12,33.13,75000.0,22.1244,22.1311,22.1111,22.1177,75000.0
2013-05-07 14:15:00,33.14,33.14,33.13,33.14,51400.0,22.1244,22.1244,22.1177,22.1244,51400.0
2013-05-07 14:20:00,33.14,33.14,33.1,33.1,58800.0,22.1244,22.1244,22.0977,22.0977,58800.0
2013-05-07 14:25:00,33.1,33.11,33.1,33.11,19100.0,22.0977,22.1044,22.0977,22.1044,19100.0
2013-05-07 14:30:00,33.1,33.12,33.04,33.05,503300.0,22.0977,22.1111,22.0576,22.0643,503300.0
2013-05-07 14:35:00,33.05,33.07,33.04,33.07,74200.0,22.0643,22.0777,22.0576,22.0777,74200.0
2013-05-07 14:40:00,33.07,33.1,33.06,33.1,40300.0,22.0777,22.0977,22.071,22.0977,40300.0
2013-05-07 14:45:00,33.1,33.14,33.09,33.14,104000.0,22.0977,22.1244,22.091,22.1244,104000.0
2013-05-07 14:50:00,33.14,33.16,33.12,33.14,121600.0,22.1244,22.1378,22.1111,22.1244,121600.0
2013-05-07 14:55:00,33.14,33.19,33.14,33.19,30800.0,22.1244,22.1578,22.1244,22.1578,30800.0
2013-05-07 15:00:00,33.19,33.2,33.13,33.13,114400.0,22.1578,22.1645,22.1177,22.1177,114400.0
2013-05-07 15:05:00,33.14,33.16,33.13,33.16,95600.0,22.1244,22.1378,22.1177,22.1378,95600.0
2013-05-07 15:10:00,33.16,33.19,33.16,33.19,98400.0,22.1378,22.1578,22.1378,22.1578,98400.0
2013-05-07 15:15:00,33.19,33.22,33.19,33.2,127500.0,22.1578,22.1778,22.1578,22.1645,127500.0
2013-05-07 15:20:00,33.2,33.2,33.19,33.2,64800.0,22.1645,22.1645,22.1578,22.1645,64800.0
2013-05-07 15:25:00,33.2,33.21,33.19,33.2,76200.0,22.1645,22.1711,22.1578,22.1645,76200.0
2013-05-07 15:30:00,33.2,33.23,33.19,33.19,196600.0,22.1645,22.1845,22.1578,22.1578,196600.0
2013-05-07 15:35:00,33.19,33.2,33.14,33.16,125400.0,22.1578,22.1645,22.1244,22.1378,125400.0
2013-05-07 15:40:00,33.17,33.2,33.17,33.2,100000.0,22.1444,22.1645,22.1444,22.1645,100000.0
2013-05-07 15:45:00,33.2,33.2,33.15,33.15,247800.0,22.1645,22.1645,22.1311,22.1311,247800.0
2013-05-07 15:50:00,33.15,33.16,33.13,33.15,183800.0,22.1311,22.1378,22.1177,22.1311,183800.0
2013-05-07 15:55:00,33.14,33.16,33.13,33.15,415900.0,22.1244,22.1378,22.1177,22.1311,415900.0
2013-05-08 09:30:00,33.05,33.13,33.02,33.08,221500.0,22.0643,22.1177,22.0443,22.0844,221500.0
2013-05-08 09:35:00,33.09,33.14,33.08,33.13,86800.0,22.091,22.1244,22.0844,22.1177,86800.0
2013-05-08 09:40:00,33.13,33.13,33.1,33.11,47200.0,22.1177,22.1177,22.0977,22.1044,47200.0
2013-05-08 09:45:00,33.12,33.15,33.08,33.11,116900.0,22.1111,22.1311,22.0844,22.1044,116900.0
2013-05-08 09:50:00,33.11,33.16,33.09,33.15,65900.0,22.1044,22.1378,22.091,22.1311,65900.0
2013-05-08 09:55:00,33.16,33.18,33.09,33.11,206200.0,22.1378,22.1511,22.091,22.1044,206200.0
2013-05-08 10:00:00,33.1,33.11,33.09,33.11,114600.0,22.0977,22.1044,22.091,22.1044,114600.0
2013-05-08 10:05:00,33.11,33.12,33.08,33.1,81400.0,22.1044,22.1111,22.0844,22.0977,81400.0
2013-05-08 10:10:00,33.11,33.12,33.09,33.12,56400.0,22.1044,22.1111,22.091,22.1111,56400.0
2013-05-08 10:15:00,33.12,33.12,33.07,33.09,193900.0,22.1111,22.1111,22.0777,22.091,193900.0
2013-05-08 10:20:00,33.08,33.12,33.08,33.09,89200.0,22.0844,22.1111,22.0844,22.091,89200.0
2013-05-08 10:25:00,33.09,33.11,33.08,33.11,83600.0,22.091,22.1044,22.0844,22.1044,83600.0
2013-05-08 10:30:00,33.11,33.13,33.08,33.09,88000.0,22.1044,22.1177,22.0844,22.091,88000.0
2013-05-08 10:35:00,33.09,33.11,33.09,33.1,66800.0,22.091,22.1044,22.091,22.0977,66800.0
2013-05-08 10:40:00,33.09,33.09,33.06,33.08,153300.0,22.091,22.091,22.071,22.0844,153300.0
2013-05-08 10:45:00,33.08,33.14,33.07,33.1,284400.0,22.0844,22.1244,22.0777,22.0977,284400.0
2013-05-08 10:50:00,33.1,33.11,33.09,33.09,161400.0,22.0977,22.1044,22.091,22.091,161400.0
2013-05-08 10:55:00,33.09,33.12,33.08,33.1,170400.0,22.091,22.1111,22.0844,22.0977,170400.0
2013-05-08 11:00:00,33.1,33.14,33.1,33.12,84900.0,22.0977,22.1244,22.0977,22.1111,84900.0
2013-05-08 11:05:00,33.12,33.18,33.12,33.18,151500.0,22.1111,22.1511,22.1111,22.1511,151500.0
2013-05-08 11:10:00,33.18,33.19,33.15,33.16,201100.0,22.1511,22.1578,22.1311,22.1378,201100.0
2013-05-08 11:15:00,33.16,33.18,33.16,33.16,74300.0,22.1378,22.1511,22.1378,22.1378,74300.0
2013-05-08 11:20:00,33.17,33.18,33.15,33.16,74700.0,22.1444,22.1511,22.1311,22.1378,74700.0
2013-05-08 11:25:00,33.15,33.17,33.14,33.16,82700.0,22.1311,22.1444,22.1244,22.1378,82700.0
2013-05-08 11:30:00,33.16,33.17,33.16,33.16,29500.0,22.1378,22.1444,22.1378,22.1378,29500.0
2013-05-08 11:35:00,33.16,33.18,33.16,33.16,75700.0,22.1378,22.1511,22.1378,22.1378,75700.0
2013-05-08 11:40:00,33.16,33.17,33.16,33.16,25000.0,22.1378,22.1444,22.1378,22.1378,25000.0
2013-05-08 11:45:00,33.17,33.19,33.16,33.19,103500.0,22.1444,22.1578,22.1378,22.1578,103500.0
2013-05-08 11:50:00,33.19,33.22,33.18,33.18,114000.0,22.1578,22.1778,22.1511,22.1511,114000.0
2013-05-08 11:55:00,33.19,33.22,33.18,33.2,95500.0,22.1578,22.1778,22.1511,22.1645,95500.0
2013-05-08 12:00:00,33.21,33.25,33.2,33.23,116700.0,22.1711,22.1978,22.1645,22.1845,116700.0
2013-05-08 12:05:00,33.23,33.28,33.23,33.27,86000.0,22.1845,22.2179,22.1845,22.2112,86000.0
2013-05-08 12:10:00,33.27,33.28,33.26,33.26,53100.0,22.2112,22.2179,22.2045,22.2045,53100.0
2013-05-08 12:15:00,33.26,33.27,33.24,33.25,63300.0,22.2045,22.2112,22.1912,22.1978,63300.0
2013-05-08 12:20:00,33.25,33.27,33.25,33.26,55900.0,22.1978,22.2112,22.1978,22.2045,55900.0
2013-05-08 12:25:00,33.26,33.28,33.26,33.27,42600.0,22.2045,22.2179,22.2045,22.2112,42600.0
2013-05-08 12:30:00,33.26,33.27,33.19,33.2,134400.0,22.2045,22.2112,22.1578,22.1645,134400.0
2013-05-08 12:35:00,33.2,33.23,33.2,33.22,43700.0,22.1645,22.1845,22.1645,22.1778,43700.0
2013-05-08 12:40:00,33.21,33.25,33.21,33.22,88000.0,22.1711,22.1978,22.1711,22.1778,88000.0
2013-05-08 12:45:00,33.23,33.23,33.21,33.22,36100.0,22.1845,22.1845,22.1711,22.1778,36100.0
2013-05-08 12:50:00,33.21,33.22,33.21,33.21,18900.0,22.1711,22.1778,22.1711,22.1711,18900.0
2013-05-08 12:55:00,33.21,33.22,33.17,33.17,122600.0,22.1711,22.1778,22.1444,22.1444,122600.0
2013-05-08 13:00:00,33.17,33.22,33.17,33.21,83600.0,22.1444,22.1778,22.1444,22.1711,83600.0
2013-05-08 13:05:00,33.22,33.25,33.21,33.23,66200.0,22.1778,22.1978,22.1711,22.1845,66200.0
2013-05-08 13:10:00,33.24,33.25,33.22,33.22,115800.0,22.1912,22.1978,22.1778,22.1778,115800.0
2013-05-08 13:15:00,33.22,33.24,33.22,33.22,48100.0,22.1778,22.1912,22.1778,22.1778,48100.0
2013-05-08 13:20:00,33.23,33.26,33.22,33.25,52000.0,22.1845,22.2045,22.1778,22.1978,52000.0
2013-05-08 13:25:00,33.25,33.26,33.22,33.22,39900.0,22.1978,22.2045,22.1778,22.1778,39900.0
2013-05-08 13:30:00,33.22,33.23,33.22,33.22,36100.0,22.1778,22.1845,22.1778,22.1778,36100.0
2013-05-08 13:35:00,33.23,33.24,33.18,33.18,120400.0,22.1845,22.1912,22.1511,22.1511,120400.0
2013-05-08 13:40:00,33.18,33.19,33.16,33.16,63400.0,22.1511,22.1578,22.1378,22.1378,63400.0
2013-05-08 13:45:00,33.16,33.19,33.15,33.16,98000.0,22.1378,22.1578,22.1311,22.1378,98000.0
2013-05-08 13:50:00,33.16,33.18,33.16,33.18,88200.0,22.1378,22.1511,22.1378,22.1511,88200.0
2013-05-08 13:55:00,33.18,33.18,33.17,33.17,70700.0,22.1511,22.1511,22.1444,22.1444,70700.0
2013-05-08 14:00:00,33.18,33.2,33.16,33.16,135200.0,22.1511,22.1645,22.1378,22.1378,135200.0
2013-05-08 14:05:00,33.16,33.18,33.15,33.18,81300.0,22.1378,22.1511,22.1311,22.1511,81300.0
2013-05-08 14:10:00,33.18,33.21,33.17,33.21,58600.0,22.1511,22.1711,22.1444,22.1711,58600.0
2013-05-08 14:15:00,33.21,33.24,33.2,33.24,82600.0,22.1711,22.1912,22.1645,22.1912,82600.0
2013-05-08 14:20:00,33.23,33.27,33.23,33.27,72900.0,22.1845,22.2112,22.1845,22.2112,72900.0
2013-05-08 14:25:00,33.27,33.29,33.26,33.29,77200.0,22.2112,22.2245,22.2045,22.2245,77200.0
2013-05-08 14:30:00,33.29,33.3,33.23,33.23,114600.0,22.2245,22.2312,22.1845,22.1845,114600.0
2013-05-08 14:35:00,33.23,33.26,33.23,33.26,90300.0,22.1845,22.2045,22.1845,22.2045,90300.0
2013-05-08 14:40:00,33.26,33.26,33.19,33.21,143300.0,22.2045,22.2045,22.1578,22.1711,143300.0
2013-05-08 14:45:00,33.21,33.22,33.15,33.18,134500.0,22.1711,22.1778,22.1311,22.1511,134500.0
2013-05-08 14:50:00,33.18,33.23,33.18,33.22,51600.0,22.1511,22.1845,22.1511,22.1778,51600.0
2013-05-08 14:55:00,33.23,33.25,33.22,33.25,41100.0,22.1845,22.1978,22.1778,22.1978,41100.0
2013-05-08 15:00:00,33.25,33.25,33.24,33.25,63000.0,22.1978,22.1978,22.1912,22.1978,63000.0
2013-05-08 15:05:00,33.24,33.26,33.24,33.25,113300.0,22.1912,22.2045,22.1912,22.1978,113300.0
2013-05-08 15:10:00,33.26,33.26,33.22,33.22,99500.0,22.2045,22.2045,22.1778,22.1778,99500.0
2013-05-08 15:15:00,33.23,33.28,33.22,33.27,175600.0,22.1845,22.2179,22.1778,22.2112,175600.0
2013-05-08 15:20:00,33.28,33.32,33.27,33.32,175200.0,22.2179,22.2446,22.2112,22.2446,175200.0
2013-05-08 15:25:00,33.32,33.34,33.31,33.33,96000.0,22.2446,22.2579,22.2379,22.2513,96000.0
2013-05-08 15:30:00,33.33,33.33,33.3,33.3,142100.0,22.2513,22.2513,22.2312,22.2312,142100.0
2013-05-08 15:35:00,33.3,33.32,33.3,33.32,80700.0,22.2312,22.2446,22.2312,22.2446,80700.0
2013-05-08 15:40:00,33.32,33.33,33.31,33.32,123800.0,22.2446,22.2513,22.2379,22.2446,123800.0
2013-05-08 15:45:00,33.32,33.34,33.31,33.34,144100.0,22.2446,22.2579,22.2379,22.2579,144100.0
2013-05-08 15:50:00,33.33,33.34,33.28,33.31,394600.0,22.2513,22.2579,22.2179,22.2379,394600.0
2013-05-08 15:55:00,33.3,33.33,33.3,33.33,448900.0,22.2312,22.2513,22.2312,22.2513,448900.0
2013-05-09 09:30:00,33.35,33.37,33.23,33.25,170100.0,22.2646,22.278,22.1845,22.1978,170100.0
2013-05-09 09:35:00,33.25,33.25,33.21,33.22,70700.0,22.1978,22.1978,22.1711,22.1778,70700.0
2013-05-09 09:40:00,33.23,33.23,33.15,33.16,73500.0,22.1845,22.1845,22.1311,22.1378,73500.0
2013-05-09 09:45:00,33.16,33.29,33.15,33.24,124400.0,22.1378,22.2245,22.1311,22.1912,124400.0
2013-05-09 09:50:00,33.23,33.32,33.23,33.32,102000.0,22.1845,22.2446,22.1845,22.2446,102000.0
2013-05-09 09:55:00,33.32,33.34,33.28,33.32,92200.0,22.2446,22.2579,22.2179,22.2446,92200.0
2013-05-09 10:00:00,33.32,33.32,33.26,33.27,109800.0,22.2446,22.2446,22.2045,22.2112,109800.0
2013-05-09 10:05:00,33.27,33.32,33.26,33.32,127200.0,22.2112,22.2446,22.2045,22.2446,127200.0
2013-05-09 10:10:00,33.31,33.36,33.31,33.35,133100.0,22.2379,22.2713,22.2379,22.2646,133100.0
2013-05-09 10:15:00,33.35,33.39,33.34,33.37,212000.0,22.2646,22.2913,22.2579,22.278,212000.0
2013-05-09 10:20:00,33.36,33.38,33.35,33.38,198400.0,22.2713,22.2846,22.2646,22.2846,198400.0
2013-05-09 10:25:00,33.37,33.39,33.36,33.39,94200.0,22.278,22.2913,22.2713,22.2913,94200.0
2013-05-09 10:30:00,33.39,33.42,33.38,33.42,163400.0,22.2913,22.3113,22.2846,22.3113,163400.0
2013-05-09 10:35:00,33.42,33.43,33.41,33.43,99000.0,22.3113,22.318,22.3047,22.318,99000.0
2013-05-09 10:40:00,33.43,33.45,33.42,33.45,83100.0,22.318,22.3314,22.3113,22.3314,83100.0
2013-05-09 10:45:00,33.45,33.52,33.44,33.5,297100.0,22.3314,22.3781,22.3247,22.3647,297100.0
2013-05-09 10:50:00,33.5,33.53,33.49,33.49,136900.0,22.3647,22.3848,22.3581,22.3581,136900.0
2013-05-09 10:55:00,33.49,33.51,33.48,33.5,100600.0,22.3581,22.3714,22.3514,22.3647,100600.0
2013-05-09 11:00:00,33.5,33.54,33.48,33.5,146900.0,22.3647,22.3914,22.3514,22.3647,146900.0
2013-05-09 11:05:00,33.5,33.51,33.45,33.45,114600.0,22.3647,22.3714,22.3314,22.3314,114600.0
2013-05-09 11:10:00,33.46,33.46,33.44,33.44,61200.0,22.338,22.338,22.3247,22.3247,61200.0
2013-05-09 11:15:00,33.45,33.47,33.44,33.47,87000.0,22.3314,22.3447,22.3247,22.3447,87000.0
2013-05-09 11:20:00,33.47,33.49,33.46,33.49,84900.0,22.3447,22.3581,22.338,22.3581,84900.0
2013-05-09 11:25:00,33.49,33.52,33.48,33.51,58800.0,22.3581,22.3781,22.3514,22.3714,58800.0
2013-05-09 11:30:00,33.52,33.53,33.49,33.49,107300.0,22.3781,22.3848,22.3581,22.3581,107300.0
2013-05-09 11:35:00,33.5,33.51,33.49,33.51,55200.0,22.3647,22.3714,22.3581,22.3714,55200.0
2013-05-09 11:40:00,33.51,33.51,33.47,33.48,93100.0,22.3714,22.3714,22.3447,22.3514,93100.0
2013-05-09 11:45:00,33.47,33.49,33.47,33.47,62600.0,22.3447,22.3581,22.3447,22.3447,62600.0
2013-05-09 11:50:00,33.48,33.48,33.45,33.45,106700.0,22.3514,22.3514,22.3314,22.3314,106700.0
2013-05-09 11:55:00,33.45,33.46,33.43,33.44,42900.0,22.3314,22.338,22.318,22.3247,42900.0
2013-05-09 12:00:00,33.43,33.44,33.41,33.41,54800.0,22.318,22.3247,22.3047,22.3047,54800.0
2013-05-09 12:05:00,33.41,33.43,33.4,33.43,91300.0,22.3047,22.318,22.298,22.318,91300.0
2013-05-09 12:10:00,33.43,33.43,33.42,33.42,28400.0,22.318,22.318,22.3113,22.3113,28400.0
2013-05-09 12:15:00,33.43,33.43,33.39,33.4,78600.0,22.318,22.318,22.2913,22.298,78600.0
2013-05-09 12:20:00,33.39,33.41,33.35,33.4,181600.0,22.2913,22.3047,22.2646,22.298,181600.0
2013-05-09 12:25:00,33.4,33.42,33.4,33.42,85100.0,22.298,22.3113,22.298,22.3113,85100.0
2013-05-09 12:30:00,33.42,33.42,33.4,33.41,65100.0,22.3113,22.3113,22.298,22.3047,65100.0
2013-05-09 12:35:00,33.41,33.44,33.39,33.44,129500.0,22.3047,22.3247,22.2913,22.3247,129500.0
2013-05-09 12:40:00,33.44,33.45,33.44,33.45,30100.0,22.3247,22.3314,22.3247,22.3314,30100.0
2013-05-09 12:45:00,33.45,33.47,33.44,33.46,148600.0,22.3314,22.3447,22.3247,22.338,148600.0
2013-05-09 12:50:00,33.45,33.46,33.42,33.42,62100.0,22.3314,22.338,22.3113,22.3113,62100.0
2013-05-09 12:55:00,33.42,33.45,33.42,33.45,118500.0,22.3113,22.3314,22.3113,22.3314,118500.0
2013-05-09 13:00:00,33.45,33.45,33.44,33.45,37300.0,22.3314,22.3314,22.3247,22.3314,37300.0
2013-05-09 13:05:00,33.45,33.45,33.44,33.45,42400.0,22.3314,22.3314,22.3247,22.3314,42400.0
2013-05-09 13:10:00,33.45,33.45,33.44,33.44,77200.0,22.3314,22.3314,22.3247,22.3247,77200.0
2013-05-09 13:15:00,33.45,33.46,33.44,33.45,42200.0,22.3314,22.338,22.3247,22.3314,42200.0
2013-05-09 13:20:00,33.46,33.46,33.45,33.46,45000.0,22.338,22.338,22.3314,22.338,45000.0
2013-05-09 13:25:00,33.46,33.46,33.45,33.45,42900.0,22.338,22.338,22.3314,22.3314,42900.0
2013-05-09 13:30:00,33.46,33.56,33.45,33.54,435200.0,22.338,22.4048,22.3314,22.3914,435200.0
2013-05-09 13:35:00,33.55,33.55,33.47,33.47,78200.0,22.3981,22.3981,22.3447,22.3447,78200.0
2013-05-09 13:40:00,33.47,33.5,33.46,33.5,137900.0,22.3447,22.3647,22.338,22.3647,137900.0
2013-05-09 13:45:00,33.5,33.5,33.49,33.5,27600.0,22.3647,22.3647,22.3581,22.3647,27600.0
2013-05-09 13:50:00,33.5,33.51,33.49,33.51,121800.0,22.3647,22.3714,22.3581,22.3714,121800.0
2013-05-09 13:55:00,33.51,33.51,33.48,33.5,84700.0,22.3714,22.3714,22.3514,22.3647,84700.0
2013-05-09 14:00:00,33.49,33.5,33.49,33.49,12400.0,22.3581,22.3647,22.3581,22.3581,12400.0
2013-05-09 14:05:00,33.5,33.5,33.47,33.48,72800.0,22.3647,22.3647,22.3447,22.3514,72800.0
2013-05-09 14:10:00,33.47,33.48,33.44,33.44,77000.0,22.3447,22.3514,22.3247,22.3247,77000.0
2013-05-09 14:15:00,33.45,33.45,33.44,33.45,48300.0,22.3314,22.3314,22.3247,22.3314,48300.0
2013-05-09 14:20:00,33.45,33.45,33.43,33.43,73600.0,22.3314,22.3314,22.318,22.318,73600.0
2013-05-09 14:25:00,33.43,33.44,33.43,33.43,59200.0,22.318,22.3247,22.318,22.318,59200.0
2013-05-09 14:30:00,33.43,33.44,33.4,33.4,94200.0,22.318,22.3247,22.298,22.298,94200.0
2013-05-09 14:35:00,33.4,33.41,33.37,33.37,89000.0,22.298,22.3047,22.278,22.278,89000.0
2013-05-09 14:40:00,33.37,33.38,33.35,33.38,118000.0,22.278,22.2846,22.2646,22.2846,118000.0
2013-05-09 14:45:00,33.38,33.39,33.37,33.37,136400.0,22.2846,22.2913,22.278,22.278,136400.0
2013-05-09 14:50:00,33.38,33.38,33.32,33.34,160700.0,22.2846,22.2846,22.2446,22.2579,160700.0
2013-05-09 14:55:00,33.34,33.34,33.27,33.32,176200.0,22.2579,22.2579,22.2112,22.2446,176200.0
2013-05-09 15:00:00,33.31,33.32,33.25,33.31,690000.0,22.2379,22.2446,22.1978,22.2379,690000.0
2013-05-09 15:05:00,33.32,33.33,33.3,33.33,155100.0,22.2446,22.2513,22.2312,22.2513,155100.0
2013-05-09 15:10:00,33.32,33.34,33.31,33.31,120900.0,22.2446,22.2579,22.2379,22.2379,120900.0
2013-05-09 15:15:00,33.33,33.34,33.29,33.33,201500.0,22.2513,22.2579,22.2245,22.2513,201500.0
2013-05-09 15:20:00,33.33,33.37,33.32,33.37,161800.0,22.2513,22.278,22.2446,22.278,161800.0
2013-05-09 15:25:00,33.37,33.39,33.37,33.39,133500.0,22.278,22.2913,22.278,22.2913,133500.0
2013-05-09 15:30:00,33.39,33.42,33.38,33.39,245300.0,22.2913,22.3113,22.2846,22.2913,245300.0
2013-05-09 15:35:00,33.39,33.4,33.32,33.32,207600.0,22.2913,22.298,22.2446,22.2446,207600.0
2013-05-09 15:40:00,33.33,33.33,33.32,33.32,129200.0,22.2513,22.2513,22.2446,22.2446,129200.0
2013-05-09 15:45:00,33.32,33.33,33.28,33.3,469400.0,22.2446,22.2513,22.2179,22.2312,469400.0
2013-05-09 15:50:00,33.29,33.3,33.24,33.25,441300.0,22.2245,22.2312,22.1912,22.1978,441300.0
2013-05-09 15:55:00,33.25,33.32,33.24,33.32,731700.0,22.1978,22.2446,22.1912,22.2446,731700.0
2013-05-10 09:30:00,33.37,33.47,33.37,33.46,168600.0,22.278,22.3447,22.278,22.338,168600.0
2013-05-10 09:35:00,33.46,33.48,33.34,33.39,168700.0,22.338,22.3514,22.2579,22.2913,168700.0
2013-05-10 09:40:00,33.38,33.43,33.37,33.43,119500.0,22.2846,22.318,22.278,22.318,119500.0
2013-05-10 09:45:00,33.43,33.44,33.4,33.41,202800.0,22.318,22.3247,22.298,22.3047,202800.0
2013-05-10 09:50:00,33.4,33.41,33.36,33.4,135900.0,22.298,22.3047,22.2713,22.298,135900.0
2013-05-10 09:55:00,33.39,33.54,33.39,33.53,149900.0,22.2913,22.3914,22.2913,22.3848,149900.0
2013-05-10 10:00:00,33.53,33.55,33.45,33.47,122400.0,22.3848,22.3981,22.3314,22.3447,122400.0
2013-05-10 10:05:00,33.46,33.48,33.42,33.46,156300.0,22.338,22.3514,22.3113,22.338,156300.0
2013-05-10 10:10:00,33.45,33.5,33.45,33.5,40900.0,22.3314,22.3647,22.3314,22.3647,40900.0
2013-05-10 10:15:00,33.5,33.51,33.48,33.48,67100.0,22.3647,22.3714,22.3514,22.3514,67100.0
2013-05-10 10:20:00,33.47,33.49,33.44,33.48,66400.0,22.3447,22.3581,22.3247,22.3514,66400.0
2013-05-10 10:25:00,33.49,33.49,33.43,33.43,41000.0,22.3581,22.3581,22.318,22.318,41000.0
2013-05-10 10:30:00,33.43,33.43,33.38,33.4,84100.0,22.318,22.318,22.2846,22.298,84100.0
2013-05-10 10:35:00,33.4,33.45,33.38,33.45,124600.0,22.298,22.3314,22.2846,22.3314,124600.0
2013-05-10 10:40:00,33.44,33.46,33.43,33.46,80100.0,22.3247,22.338,22.318,22.338,80100.0
2013-05-10 10:45:00,33.45,33.46,33.4,33.43,56200.0,22.3314,22.338,22.298,22.318,56200.0
2013-05-10 10:50:00,33.43,33.43,33.38,33.39,92500.0,22.318,22.318,22.2846,22.2913,92500.0
2013-05-10 10:55:00,33.4,33.44,33.4,33.43,55200.0,22.298,22.3247,22.298,22.318,55200.0
2013-05-10 11:00:00,33.44,33.44,33.4,33.4,53900.0,22.3247,22.3247,22.298,22.298,53900.0
2013-05-10 11:05:00,33.41,33.45,33.4,33.43,70500.0,22.3047,22.3314,22.298,22.318,70500.0
2013-05-10 11:10:00,33.44,33.44,33.41,33.42,66100.0,22.3247,22.3247,22.3047,22.3113,66100.0
2013-05-10 11:15:00,33.43,33.43,33.38,33.4,66400.0,22.318,22.318,22.2846,22.298,66400.0
2013-05-10 11:20:00,33.4,33.41,33.38,33.39,55700.0,22.298,22.3047,22.2846,22.2913,55700.0
2013-05-10 11:25:00,33.39,33.43,33.38,33.4,82600.0,22.2913,22.318,22.2846,22.298,82600.0
2013-05-10 11:30:00,33.4,33.42,33.39,33.41,55600.0,22.298,22.3113,22.2913,22.3047,55600.0
2013-05-10 11:35:00,33.4,33.41,33.39,33.39,56500.0,22.298,22.3047,22.2913,22.2913,56500.0
2013-05-10 11:40:00,33.39,33.4,33.34,33.36,121900.0,22.2913,22.298,22.2579,22.2713,121900.0
2013-05-10 11:45:00,33.36,33.37,33.33,33.34,64800.0,22.2713,22.278,22.2513,22.2579,64800.0
2013-05-10 11:50:00,33.33,33.34,33.31,33.33,76700.0,22.2513,22.2579,22.2379,22.2513,76700.0
2013-05-10 11:55:00,33.33,33.33,33.31,33.32,43000.0,22.2513,22.2513,22.2379,22.2446,43000.0
2013-05-10 12:00:00,33.32,33.32,33.29,33.3,37700.0,22.2446,22.2446,22.2245,22.2312,37700.0
2013-05-10 12:05:00,33.29,33.3,33.26,33.3,94000.0,22.2245,22.2312,22.2045,22.2312,94000.0
2013-05-10 12:10:00,33.3,33.34,33.3,33.34,24400.0,22.2312,22.2579,22.2312,22.2579,24400.0
2013-05-10 12:15:00,33.34,33.36,33.33,33.34,41700.0,22.2579,22.2713,22.2513,22.2579,41700.0
2013-05-10 12:20:00,33.34,33.38,33.33,33.37,48700.0,22.2579,22.2846,22.2513,22.278,48700.0
2013-05-10 12:25:00,33.37,33.37,33.36,33.37,13100.0,22.278,22.278,22.2713,22.278,13100.0
2013-05-10 12:30:00,33.36,33.37,33.36,33.37,22600.0,22.2713,22.278,22.2713,22.278,22600.0
2013-05-10 12:35:00,33.37,33.38,33.34,33.35,81200.0,22.278,22.2846,22.2579,22.2646,81200.0
2013-05-10 12:40:00,33.35,33.4,33.34,33.4,43600.0,22.2646,22.298,22.2579,22.298,43600.0
2013-05-10 12:45:00,33.4,33.41,33.38,33.4,72000.0,22.298,22.3047,22.2846,22.298,72000.0
2013-05-10 12:50:00,33.4,33.4,33.37,33.38,43000.0,22.298,22.298,22.278,22.2846,43000.0
2013-05-10 12:55:00,33.38,33.4,33.38,33.4,77500.0,22.2846,22.298,22.2846,22.298,77500.0
2013-05-10 13:00:00,33.4,33.4,33.39,33.4,12400.0,22.298,22.298,22.2913,22.298,12400.0
2013-05-10 13:05:00,33.4,33.43,33.39,33.41,79800.0,22.298,22.318,22.2913,22.3047,79800.0
2013-05-10 13:10:00,33.41,33.41,33.39,33.4,63400.0,22.3047,22.3047,22.2913,22.298,63400.0
2013-05-10 13:15:00,33.4,33.4,33.38,33.4,39700.0,22.298,22.298,22.2846,22.298,39700.0
2013-05-10 13:20:00,33.39,33.43,33.39,33.43,80400.0,22.2913,22.318,22.2913,22.318,80400.0
2013-05-10 13:25:00,33.43,33.47,33.42,33.47,114900.0,22.318,22.3447,22.3113,22.3447,114900.0
2013-05-10 13:30:00,33.47,33.47,33.45,33.45,54600.0,22.3447,22.3447,22.3314,22.3314,54600.0
2013-05-10 13:35:00,33.46,33.46,33.44,33.44,28100.0,22.338,22.338,22.3247,22.3247,28100.0
2013-05-10 13:40:00,33.44,33.45,33.43,33.43,28500.0,22.3247,22.3314,22.318,22.318,28500.0
2013-05-10 13:45:00,33.43,33.44,33.41,33.42,59500.0,22.318,22.3247,22.3047,22.3113,59500.0
2013-05-10 13:50:00,33.42,33.44,33.4,33.43,65500.0,22.3113,22.3247,22.298,22.318,65500.0
2013-05-10 13:55:00,33.43,33.43,33.4,33.41,60400.0,22.318,22.318,22.298,22.3047,60400.0
2013-05-10 14:00:00,33.41,33.41,33.4,33.4,16500.0,22.3047,22.3047,22.298,22.298,16500.0
2013-05-10 14:05:00,33.41,33.42,33.4,33.41,55300.0,22.3047,22.3113,22.298,22.3047,55300.0
2013-05-10 14:10:00,33.42,33.44,33.41,33.44,56800.0,22.3113,22.3247,22.3047,22.3247,56800.0
2013-05-10 14:15:00,33.44,33.44,33.43,33.44,40500.0,22.3247,22.3247,22.318,22.3247,40500.0
2013-05-10 14:20:00,33.44,33.45,33.43,33.45,52700.0,22.3247,22.3314,22.318,22.3314,52700.0
2013-05-10 14:25:00,33.45,33.46,33.44,33.46,45800.0,22.3314,22.338,22.3247,22.338,45800.0
2013-05-10 14:30:00,33.46,33.49,33.45,33.49,90300.0,22.338,22.3581,22.3314,22.3581,90300.0
2013-05-10 14:35:00,33.49,33.49,33.48,33.48,49100.0,22.3581,22.3581,22.3514,22.3514,49100.0
2013-05-10 14:40:00,33.48,33.49,33.42,33.44,165600.0,22.3514,22.3581,22.3113,22.3247,165600.0
2013-05-10 14:45:00,33.44,33.46,33.44,33.45,141500.0,22.3247,22.338,22.3247,22.3314,141500.0
2013-05-10 14:50:00,33.45,33.46,33.44,33.46,53800.0,22.3314,22.338,22.3247,22.338,53800.0
2013-05-10 14:55:00,33.45,33.46,33.44,33.45,79200.0,22.3314,22.338,22.3247,22.3314,79200.0
2013-05-10 15:00:00,33.45,33.45,33.44,33.45,46000.0,22.3314,22.3314,22.3247,22.3314,46000.0
2013-05-10 15:05:00,33.45,33.45,33.41,33.41,105900.0,22.3314,22.3314,22.3047,22.3047,105900.0
2013-05-10 15:10:00,33.42,33.45,33.41,33.44,105800.0,22.3113,22.3314,22.3047,22.3247,105800.0
2013-05-10 15:15:00,33.44,33.44,33.41,33.44,81700.0,22.3247,22.3247,22.3047,22.3247,81700.0
2013-05-10 15:20:00,33.44,33.46,33.43,33.45,239300.0,22.3247,22.338,22.318,22.3314,239300.0
2013-05-10 15:25:00,33.45,33.45,33.4,33.4,100600.0,22.3314,22.3314,22.298,22.298,100600.0
2013-05-10 15:30:00,33.4,33.41,33.4,33.41,72100.0,22.298,22.3047,22.298,22.3047,72100.0
2013-05-10 15:35:00,33.41,33.43,33.41,33.42,105000.0,22.3047,22.318,22.3047,22.3113,105000.0
2013-05-10 15:40:00,33.42,33.46,33.41,33.45,205200.0,22.3113,22.338,22.3047,22.3314,205200.0
2013-05-10 15:45:00,33.46,33.46,33.45,33.46,131800.0,22.338,22.338,22.3314,22.338,131800.0
2013-05-10 15:50:00,33.45,33.46,33.42,33.44,434700.0,22.3314,22.338,22.3113,22.3247,434700.0
2013-05-10 15:55:00,33.44,33.49,33.43,33.47,366400.0,22.3247,22.3581,22.318,22.3447,366400.0
2013-05-13 09:30:00,33.38,33.4,33.3,33.37,184700.0,22.2846,22.298,22.2312,22.278,184700.0
2013-05-13 09:35:00,33.38,33.43,33.38,33.4,131400.0,22.2846,22.318,22.2846,22.298,131400.0
2013-05-13 09:40:00,33.4,33.43,33.38,33.39,87400.0,22.298,22.318,22.2846,22.2913,87400.0
2013-05-13 09:45:00,33.39,33.39,33.34,33.35,58800.0,22.2913,22.2913,22.2579,22.2646,58800.0
2013-05-13 09:50:00,33.35,33.35,33.31,33.31,58900.0,22.2646,22.2646,22.2379,22.2379,58900.0
2013-05-13 09:55:00,33.32,33.35,33.31,33.34,39300.0,22.2446,22.2646,22.2379,22.2579,39300.0
2013-05-13 10:00:00,33.33,33.36,33.3,33.34,76400.0,22.2513,22.2713,22.2312,22.2579,76400.0
2013-05-13 10:05:00,33.34,33.4,33.34,33.4,79100.0,22.2579,22.298,22.2579,22.298,79100.0
2013-05-13 10:10:00,33.4,33.41,33.39,33.4,35000.0,22.298,22.3047,22.2913,22.298,35000.0
2013-05-13 10:15:00,33.41,33.41,33.38,33.4,92800.0,22.3047,22.3047,22.2846,22.298,92800.0
2013-05-13 10:20:00,33.39,33.4,33.38,33.39,57600.0,22.2913,22.298,22.2846,22.2913,57600.0
2013-05-13 10:25:00,33.39,33.41,33.38,33.4,92200.0,22.2913,22.3047,22.2846,22.298,92200.0
2013-05-13 10:30:00,33.4,33.45,33.38,33.43,210700.0,22.298,22.3314,22.2846,22.318,210700.0
2013-05-13 10:35:00,33.44,33.45,33.43,33.44,50300.0,22.3247,22.3314,22.318,22.3247,50300.0
2013-05-13 10:40:00,33.44,33.44,33.4,33.42,50300.0,22.3247,22.3247,22.298,22.3113,50300.0
2013-05-13 10:45:00,33.41,33.41,33.4,33.4,20300.0,22.3047,22.3047,22.298,22.298,20300.0
2013-05-13 10:50:00,33.41,33.41,33.37,33.39,49800.0,22.3047,22.3047,22.278,22.2913,49800.0
2013-05-13 10:55:00,33.39,33.39,33.38,33.39,23300.0,22.2913,22.2913,22.2846,22.2913,23300.0
2013-05-13 11:00:00,33.38,33.39,33.37,33.37,43400.0,22.2846,22.2913,22.278,22.278,43400.0
2013-05-13 11:05:00,33.38,33.4,33.36,33.4,73700.0,22.2846,22.298,22.2713,22.298,73700.0
2013-05-13 11:10:00,33.4,33.47,33.4,33.46,105600.0,22.298,22.3447,22.298,22.338,105600.0
2013-05-13 11:15:00,33.47,33.47,33.45,33.46,71700.0,22.3447,22.3447,22.3314,22.338,71700.0
2013-05-13 11:20:00,33.47,33.58,33.46,33.58,248600.0,22.3447,22.4182,22.338,22.4182,248600.0
2013-05-13 11:25:00,33.58,33.6,33.54,33.59,204500.0,22.4182,22.4315,22.3914,22.4248,204500.0
2013-05-13 11:30:00,33.59,33.59,33.56,33.56,78400.0,22.4248,22.4248,22.4048,22.4048,78400.0
2013-05-13 11:35:00,33.56,33.62,33.56,33.62,68100.0,22.4048,22.4449,22.4048,22.4449,68100.0
2013-05-13 11:40:00,33.62,33.62,33.56,33.57,112500.0,22.4449,22.4449,22.4048,22.4115,112500.0
2013-05-13 11:45:00,33.56,33.57,33.51,33.57,124100.0,22.4048,22.4115,22.3714,22.4115,124100.0
2013-05-13 11:50:00,33.57,33.63,33.57,33.63,94000.0,22.4115,22.4515,22.4115,22.4515,94000.0
2013-05-13 11:55:00,33.63,33.65,33.62,33.65,55200.0,22.4515,22.4649,22.4449,22.4649,55200.0
2013-05-13 12:00:00,33.64,33.68,33.64,33.65,102300.0,22.4582,22.4849,22.4582,22.4649,102300.0
2013-05-13 12:05:00,33.66,33.67,33.65,33.66,40400.0,22.4716,22.4782,22.4649,22.4716,40400.0
2013-05-13 12:10:00,33.67,33.67,33.66,33.67,24900.0,22.4782,22.4782,22.4716,22.4782,24900.0
2013-05-13 12:15:00,33.67,33.67,33.66,33.66,38300.0,22.4782,22.4782,22.4716,22.4716,38300.0
2013-05-13 12:20:00,33.66,33.67,33.65,33.66,100500.0,22.4716,22.4782,22.4649,22.4716,100500.0
2013-05-13 12:25:00,33.67,33.68,33.65,33.68,59200.0,22.4782,22.4849,22.4649,22.4849,59200.0
2013-05-13 12:30:00,33.68,33.69,33.67,33.68,83600.0,22.4849,22.4916,22.4782,22.4849,83600.0
2013-05-13 12:35:00,33.69,33.7,33.65,33.65,96900.0,22.4916,22.4983,22.4649,22.4649,96900.0
2013-05-13 12:40:00,33.65,33.67,33.65,33.67,48200.0,22.4649,22.4782,22.4649,22.4782,48200.0
2013-05-13 12:45:00,33.66,33.66,33.65,33.66,30500.0,22.4716,22.4716,22.4649,22.4716,30500.0
2013-05-13 12:50:00,33.66,33.66,33.61,33.62,99100.0,22.4716,22.4716,22.4382,22.4449,99100.0
2013-05-13 12:55:00,33.62,33.62,33.6,33.6,37700.0,22.4449,22.4449,22.4315,22.4315,37700.0
2013-05-13 13:00:00,33.6,33.61,33.58,33.59,28100.0,22.4315,22.4382,22.4182,22.4248,28100.0
2013-05-13 13:05:00,33.58,33.6,33.57,33.59,72500.0,22.4182,22.4315,22.4115,22.4248,72500.0
2013-05-13 13:10:00,33.59,33.62,33.59,33.61,49400.0,22.4248,22.4449,22.4248,22.4382,49400.0
2013-05-13 13:15:00,33.61,33.67,33.61,33.66,94100.0,22.4382,22.4782,22.4382,22.4716,94100.0
2013-05-13 13:20:00,33.66,33.67,33.65,33.66,44100.0,22.4716,22.4782,22.4649,22.4716,44100.0
2013-05-13 13:25:00,33.66,33.67,33.65,33.66,74900.0,22.4716,22.4782,22.4649,22.4716,74900.0
2013-05-13 13:30:00,33.66,33.67,33.64,33.65,69900.0,22.4716,22.4782,22.4582,22.4649,69900.0
2013-05-13 13:35:00,33.65,33.65,33.61,33.61,57100.0,22.4649,22.4649,22.4382,22.4382,57100.0
2013-05-13 13:40:00,33.61,33.62,33.58,33.6,64300.0,22.4382,22.4449,22.4182,22.4315,64300.0
2013-05-13 13:45:00,33.6,33.62,33.59,33.59,62800.0,22.4315,22.4449,22.4248,22.4248,62800.0
2013-05-13 13:50:00,33.59,33.62,33.59,33.61,95900.0,22.4248,22.4449,22.4248,22.4382,95900.0
2013-05-13 13:55:00,33.61,33.63,33.6,33.63,73300.0,22.4382,22.4515,22.4315,22.4515,73300.0
2013-05-13 14:00:00,33.63,33.64,33.6,33.64,96900.0,22.4515,22.4582,22.4315,22.4582,96900.0
2013-05-13 14:05:00,33.64,33.64,33.59,33.59,86700.0,22.4582,22.4582,22.4248,22.4248,86700.0
2013-05-13 14:10:00,33.59,33.6,33.54,33.55,107900.0,22.4248,22.4315,22.3914,22.3981,107900.0
2013-05-13 14:15:00,33.55,33.56,33.53,33.54,33300.0,22.3981,22.4048,22.3848,22.3914,33300.0
2013-05-13 14:20:00,33.54,33.54,33.52,33.52,91500.0,22.3914,22.3914,22.3781,22.3781,91500.0
2013-05-13 14:25:00,33.52,33.55,33.52,33.55,56800.0,22.3781,22.3981,22.3781,22.3981,56800.0
2013-05-13 14:30:00,33.55,33.58,33.54,33.55,73400.0,22.3981,22.4182,22.3914,22.3981,73400.0
2013-05-13 14:35:00,33.55,33.56,33.54,33.55,60600.0,22.3981,22.4048,22.3914,22.3981,60600.0
2013-05-13 14:40:00,33.55,33.55,33.53,33.54,34100.0,22.3981,22.3981,22.3848,22.3914,34100.0
2013-05-13 14:45:00,33.53,33.54,33.49,33.53,92800.0,22.3848,22.3914,22.3581,22.3848,92800.0
2013-05-13 14:50:00,33.53,33.54,33.53,33.54,19500.0,22.3848,22.3914,22.3848,22.3914,19500.0
2013-05-13 14:55:00,33.54,33.56,33.53,33.56,78600.0,22.3914,22.4048,22.3848,22.4048,78600.0
2013-05-13 15:00:00,33.56,33.56,33.53,33.53,62400.0,22.4048,22.4048,22.3848,22.3848,62400.0
2013-05-13 15:05:00,33.53,33.54,33.5,33.51,233200.0,22.3848,22.3914,22.3647,22.3714,233200.0
2013-05-13 15:10:00,33.5,33.51,33.47,33.48,277300.0,22.3647,22.3714,22.3447,22.3514,277300.0
2013-05-13 15:15:00,33.48,33.51,33.45,33.49,147800.0,22.3514,22.3714,22.3314,22.3581,147800.0
2013-05-13 15:20:00,33.48,33.5,33.48,33.49,101600.0,22.3514,22.3647,22.3514,22.3581,101600.0
2013-05-13 15:25:00,33.48,33.5,33.48,33.49,142000.0,22.3514,22.3647,22.3514,22.3581,142000.0
2013-05-13 15:30:00,33.48,33.5,33.48,33.49,115600.0,22.3514,22.3647,22.3514,22.3581,115600.0
2013-05-13 15:35:00,33.48,33.5,33.47,33.5,126100.0,22.3514,22.3647,22.3447,22.3647,126100.0
2013-05-13 15:40:00,33.5,33.5,33.47,33.48,129600.0,22.3647,22.3647,22.3447,22.3514,129600.0
2013-05-13 15:45:00,33.47,33.49,33.47,33.49,116600.0,22.3447,22.3581,22.3447,22.3581,116600.0
2013-05-13 15:50:00,33.49,33.49,33.48,33.49,158300.0,22.3581,22.3581,22.3514,22.3581,158300.0
2013-05-13 15:55:00,33.49,33.51,33.48,33.49,388300.0,22.3581,22.3714,22.3514,22.3581,388300.0
2013-05-14 09:30:00,33.53,33.66,33.51,33.65,250000.0,22.3848,22.4716,22.3714,22.4649,250000.0
2013-05-14 09:35:00,33.66,33.67,33.61,33.63,88600.0,22.4716,22.4782,22.4382,22.4515,88600.0
2013-05-14 09:40:00,33.63,33.64,33.58,33.62,153700.0,22.4515,22.4582,22.4182,22.4449,153700.0
2013-05-14 09:45:00,33.63,33.68,33.62,33.67,199300.0,22.4515,22.4849,22.4449,22.4782,199300.0
2013-05-14 09:50:00,33.67,33.75,33.67,33.7,140000.0,22.4782,22.5316,22.4782,22.4983,140000.0
2013-05-14 09:55:00,33.7,33.71,33.69,33.69,111000.0,22.4983,22.5049,22.4916,22.4916,111000.0
2013-05-14 10:00:00,33.7,33.7,33.66,33.68,93000.0,22.4983,22.4983,22.4716,22.4849,93000.0
2013-05-14 10:05:00,33.68,33.71,33.65,33.7,393600.0,22.4849,22.5049,22.4649,22.4983,393600.0
2013-05-14 10:10:00,33.7,33.71,33.68,33.71,126500.0,22.4983,22.5049,22.4849,22.5049,126500.0
2013-05-14 10:15:00,33.71,33.72,33.7,33.71,78200.0,22.5049,22.5116,22.4983,22.5049,78200.0
2013-05-14 10:20:00,33.72,33.72,33.7,33.72,170100.0,22.5116,22.5116,22.4983,22.5116,170100.0
2013-05-14 10:25:00,33.72,33.73,33.71,33.72,131800.0,22.5116,22.5183,22.5049,22.5116,131800.0
2013-05-14 10:30:00,33.72,33.77,33.71,33.76,286200.0,22.5116,22.545,22.5049,22.5383,286200.0
2013-05-14 10:35:00,33.77,33.83,33.77,33.8,182900.0,22.545,22.5851,22.545,22.565,182900.0
2013-05-14 10:40:00,33.79,33.8,33.77,33.79,92600.0,22.5583,22.565,22.545,22.5583,92600.0
2013-05-14 10:45:00,33.79,33.81,33.79,33.8,113900.0,22.5583,22.5717,22.5583,22.565,113900.0
2013-05-14 10:50:00,33.8,33.83,33.78,33.79,108800.0,22.565,22.5851,22.5517,22.5583,108800.0
2013-05-14 10:55:00,33.79,33.79,33.77,33.79,60900.0,22.5583,22.5583,22.545,22.5583,60900.0
2013-05-14 11:00:00,33.79,33.8,33.78,33.78,92100.0,22.5583,22.565,22.5517,22.5517,92100.0
2013-05-14 11:05:00,33.78,33.79,33.78,33.79,28000.0,22.5517,22.5583,22.5517,22.5583,28000.0
2013-05-14 11:10:00,33.79,33.79,33.78,33.79,32800.0,22.5583,22.5583,22.5517,22.5583,32800.0
2013-05-14 11:15:00,33.79,33.8,33.78,33.79,53400.0,22.5583,22.565,22.5517,22.5583,53400.0
2013-05-14 11:20:00,33.79,33.8,33.79,33.8,86800.0,22.5583,22.565,22.5583,22.565,86800.0
2013-05-14 11:25:00,33.79,33.82,33.78,33.8,266500.0,22.5583,22.5784,22.5517,22.565,266500.0
2013-05-14 11:30:00,33.8,33.82,33.8,33.81,51700.0,22.565,22.5784,22.565,22.5717,51700.0
2013-05-14 11:35:00,33.81,33.82,33.8,33.82,70500.0,22.5717,22.5784,22.565,22.5784,70500.0
2013-05-14 11:40:00,33.81,33.84,33.8,33.83,176300.0,22.5717,22.5917,22.565,22.5851,176300.0
2013-05-14 11:45:00,33.83,33.89,33.83,33.85,59600.0,22.5851,22.6251,22.5851,22.5984,59600.0
2013-05-14 11:50:00,33.85,33.85,33.81,33.83,87100.0,22.5984,22.5984,22.5717,22.5851,87100.0
2013-05-14 11:55:00,33.84,33.85,33.83,33.84,26000.0,22.5917,22.5984,22.5851,22.5917,26000.0
2013-05-14 12:00:00,33.84,33.85,33.83,33.83,25500.0,22.5917,22.5984,22.5851,22.5851,25500.0
2013-05-14 12:05:00,33.83,33.84,33.83,33.84,16700.0,22.5851,22.5917,22.5851,22.5917,16700.0
2013-05-14 12:10:00,33.84,33.85,33.83,33.84,146300.0,22.5917,22.5984,22.5851,22.5917,146300.0
2013-05-14 12:15:00,33.84,33.84,33.82,33.82,97000.0,22.5917,22.5917,22.5784,22.5784,97000.0
2013-05-14 12:20:00,33.83,33.83,33.81,33.81,22900.0,22.5851,22.5851,22.5717,22.5717,22900.0
2013-05-14 12:25:00,33.81,33.85,33.8,33.8,264900.0,22.5717,22.5984,22.565,22.565,264900.0
2013-05-14 12:30:00,33.81,33.85,33.8,33.83,107700.0,22.5717,22.5984,22.565,22.5851,107700.0
2013-05-14 12:35:00,33.84,33.85,33.83,33.84,38800.0,22.5917,22.5984,22.5851,22.5917,38800.0
2013-05-14 12:40:00,33.84,33.85,33.83,33.84,42300.0,22.5917,22.5984,22.5851,22.5917,42300.0
2013-05-14 12:45:00,33.84,33.85,33.84,33.84,81500.0,22.5917,22.5984,22.5917,22.5917,81500.0
2013-05-14 12:50:00,33.85,33.85,33.83,33.83,77700.0,22.5984,22.5984,22.5851,22.5851,77700.0
2013-05-14 12:55:00,33.84,33.84,33.83,33.84,51400.0,22.5917,22.5917,22.5851,22.5917,51400.0
2013-05-14 13:00:00,33.84,33.88,33.84,33.87,53100.0,22.5917,22.6184,22.5917,22.6118,53100.0
2013-05-14 13:05:00,33.87,33.9,33.86,33.9,51400.0,22.6118,22.6318,22.6051,22.6318,51400.0
2013-05-14 13:10:00,33.9,33.91,33.89,33.91,148800.0,22.6318,22.6385,22.6251,22.6385,148800.0
2013-05-14 13:15:00,33.9,33.92,33.9,33.9,74000.0,22.6318,22.6451,22.6318,22.6318,74000.0
2013-05-14 13:20:00,33.91,33.91,33.9,33.91,16100.0,22.6385,22.6385,22.6318,22.6385,16100.0
2013-05-14 13:25:00,33.91,33.92,33.9,33.91,41100.0,22.6385,22.6451,22.6318,22.6385,41100.0
2013-05-14 13:30:00,33.91,33.93,33.91,33.91,72900.0,22.6385,22.6518,22.6385,22.6385,72900.0
2013-05-14 13:35:00,33.91,33.92,33.91,33.91,11600.0,22.6385,22.6451,22.6385,22.6385,11600.0
2013-05-14 13:40:00,33.92,33.92,33.91,33.91,9700.0,22.6451,22.6451,22.6385,22.6385,9700.0
2013-05-14 13:45:00,33.92,33.92,33.91,33.91,27100.0,22.6451,22.6451,22.6385,22.6385,27100.0
2013-05-14 13:50:00,33.91,33.91,33.85,33.85,185100.0,22.6385,22.6385,22.5984,22.5984,185100.0
2013-05-14 13:55:00,33.85,33.86,33.83,33.84,54000.0,22.5984,22.6051,22.5851,22.5917,54000.0
2013-05-14 14:00:00,33.84,33.84,33.79,33.81,127400.0,22.5917,22.5917,22.5583,22.5717,127400.0
2013-05-14 14:05:00,33.81,33.86,33.81,33.86,22000.0,22.5717,22.6051,22.5717,22.6051,22000.0
2013-05-14 14:10:00,33.86,33.88,33.86,33.88,31400.0,22.6051,22.6184,22.6051,22.6184,31400.0
2013-05-14 14:15:00,33.88,33.88,33.85,33.85,52400.0,22.6184,22.6184,22.5984,22.5984,52400.0
2013-05-14 14:20:00,33.85,33.86,33.84,33.84,21400.0,22.5984,22.6051,22.5917,22.5917,21400.0
2013-05-14 14:25:00,33.85,33.87,33.84,33.87,144000.0,22.5984,22.6118,22.5917,22.6118,144000.0
2013-05-14 14:30:00,33.86,33.87,33.85,33.85,77600.0,22.6051,22.6118,22.5984,22.5984,77600.0
2013-05-14 14:35:00,33.85,33.9,33.85,33.89,115000.0,22.5984,22.6318,22.5984,22.6251,115000.0
2013-05-14 14:40:00,33.89,33.89,33.86,33.87,35200.0,22.6251,22.6251,22.6051,22.6118,35200.0
2013-05-14 14:45:00,33.87,33.9,33.87,33.9,29900.0,22.6118,22.6318,22.6118,22.6318,29900.0
2013-05-14 14:50:00,33.89,33.9,33.86,33.87,87000.0,22.6251,22.6318,22.6051,22.6118,87000.0
2013-05-14 14:55:00,33.87,33.9,33.86,33.9,160900.0,22.6118,22.6318,22.6051,22.6318,160900.0
2013-05-14 15:00:00,33.9,33.9,33.89,33.9,193600.0,22.6318,22.6318,22.6251,22.6318,193600.0
2013-05-14 15:05:00,33.9,33.9,33.89,33.9,101700.0,22.6318,22.6318,22.6251,22.6318,101700.0
2013-05-14 15:10:00,33.9,33.92,33.88,33.91,123500.0,22.6318,22.6451,22.6184,22.6385,123500.0
2013-05-14 15:15:00,33.91,33.91,33.87,33.91,123500.0,22.6385,22.6385,22.6118,22.6385,123500.0
2013-05-14 15:20:00,33.91,33.91,33.89,33.89,72300.0,22.6385,22.6385,22.6251,22.6251,72300.0
2013-05-14 15:25:00,33.89,33.91,33.84,33.85,188700.0,22.6251,22.6385,22.5917,22.5984,188700.0
2013-05-14 15:30:00,33.85,33.91,33.84,33.91,145500.0,22.5984,22.6385,22.5917,22.6385,145500.0
2013-05-14 15:35:00,33.91,33.92,33.89,33.91,188400.0,22.6385,22.6451,22.6251,22.6385,188400.0
2013-05-14 15:40:00,33.91,33.91,33.89,33.9,145900.0,22.6385,22.6385,22.6251,22.6318,145900.0
2013-05-14 15:45:00,33.9,33.92,33.89,33.92,136100.0,22.6318,22.6451,22.6251,22.6451,136100.0
2013-05-14 15:50:00,33.92,33.92,33.88,33.89,236000.0,22.6451,22.6451,22.6184,22.6251,236000.0
2013-05-14 15:55:00,33.89,33.9,33.86,33.9,595000.0,22.6251,22.6318,22.6051,22.6318,595000.0
2013-05-15 09:30:00,33.86,33.9,33.73,33.75,131400.0,22.6051,22.6318,22.5183,22.5316,131400.0
2013-05-15 09:35:00,33.75,33.8,33.74,33.8,161400.0,22.5316,22.565,22.525,22.565,161400.0
2013-05-15 09:40:00,33.8,33.8,33.75,33.76,88900.0,22.565,22.565,22.5316,22.5383,88900.0
2013-05-15 09:45:00,33.76,33.79,33.75,33.79,77700.0,22.5383,22.5583,22.5316,22.5583,77700.0
2013-05-15 09:50:00,33.79,33.8,33.77,33.8,182500.0,22.5583,22.565,22.545,22.565,182500.0
2013-05-15 09:55:00,33.79,33.82,33.79,33.81,46800.0,22.5583,22.5784,22.5583,22.5717,46800.0
2013-05-15 10:00:00,33.81,33.87,33.8,33.87,44200.0,22.5717,22.6118,22.565,22.6118,44200.0
2013-05-15 10:05:00,33.87,33.9,33.86,33.88,85600.0,22.6118,22.6318,22.6051,22.6184,85600.0
2013-05-15 10:10:00,33.89,33.89,33.85,33.88,83900.0,22.6251,22.6251,22.5984,22.6184,83900.0
2013-05-15 10:15:00,33.87,33.88,33.84,33.88,38400.0,22.6118,22.6184,22.5917,22.6184,38400.0
2013-05-15 10:20:00,33.87,33.89,33.86,33.88,60900.0,22.6118,22.6251,22.6051,22.6184,60900.0
2013-05-15 10:25:00,33.88,33.92,33.88,33.91,60200.0,22.6184,22.6451,22.6184,22.6385,60200.0
2013-05-15 10:30:00,33.91,34.0,33.91,33.99,286700.0,22.6385,22.6985,22.6385,22.6919,286700.0
2013-05-15 10:35:00,33.99,34.05,33.98,34.05,221400.0,22.6919,22.7319,22.6852,22.7319,221400.0
2013-05-15 10:40:00,34.05,34.07,34.01,34.02,161400.0,22.7319,22.7453,22.7052,22.7119,161400.0
2013-05-15 10:45:00,34.02,34.07,34.01,34.05,150700.0,22.7119,22.7453,22.7052,22.7319,150700.0
2013-05-15 10:50:00,34.05,34.08,34.04,34.06,104100.0,22.7319,22.752,22.7253,22.7386,104100.0
2013-05-15 10:55:00,34.06,34.15,34.06,34.14,143900.0,22.7386,22.7987,22.7386,22.792,143900.0
2013-05-15 11:00:00,34.13,34.16,34.12,34.16,205900.0,22.7853,22.8054,22.7787,22.8054,205900.0
2013-05-15 11:05:00,34.16,34.23,34.15,34.23,117200.0,22.8054,22.8521,22.7987,22.8521,117200.0
2013-05-15 11:10:00,34.23,34.27,34.2,34.27,151200.0,22.8521,22.8788,22.8321,22.8788,151200.0
2013-05-15 11:15:00,34.27,34.3,34.26,34.29,126200.0,22.8788,22.8988,22.8721,22.8922,126200.0
2013-05-15 11:20:00,34.29,34.29,34.26,34.26,111400.0,22.8922,22.8922,22.8721,22.8721,111400.0
2013-05-15 11:25:00,34.26,34.27,34.23,34.24,146900.0,22.8721,22.8788,22.8521,22.8588,146900.0
2013-05-15 11:30:00,34.24,34.25,34.22,34.24,104900.0,22.8588,22.8654,22.8454,22.8588,104900.0
2013-05-15 11:35:00,34.24,34.32,34.24,34.31,95900.0,22.8588,22.9122,22.8588,22.9055,95900.0
2013-05-15 11:40:00,34.31,34.31,34.29,34.31,81300.0,22.9055,22.9055,22.8922,22.9055,81300.0
2013-05-15 11:45:00,34.31,34.31,34.27,34.27,101000.0,22.9055,22.9055,22.8788,22.8788,101000.0
2013-05-15 11:50:00,34.27,34.3,34.26,34.27,94100.0,22.8788,22.8988,22.8721,22.8788,94100.0
2013-05-15 11:55:00,34.27,34.33,34.27,34.33,68500.0,22.8788,22.9189,22.8788,22.9189,68500.0
2013-05-15 12:00:00,34.32,34.33,34.27,34.3,84000.0,22.9122,22.9189,22.8788,22.8988,84000.0
2013-05-15 12:05:00,34.3,34.34,34.29,34.34,103700.0,22.8988,22.9255,22.8922,22.9255,103700.0
2013-05-15 12:10:00,34.34,34.37,34.33,34.34,148200.0,22.9255,22.9456,22.9189,22.9255,148200.0
2013-05-15 12:15:00,34.35,34.35,34.28,34.31,176900.0,22.9322,22.9322,22.8855,22.9055,176900.0
2013-05-15 12:20:00,34.31,34.32,34.3,34.3,58200.0,22.9055,22.9122,22.8988,22.8988,58200.0
2013-05-15 12:25:00,34.3,34.32,34.28,34.31,126200.0,22.8988,22.9122,22.8855,22.9055,126200.0
2013-05-15 12:30:00,34.31,34.33,34.3,34.33,96700.0,22.9055,22.9189,22.8988,22.9189,96700.0
2013-05-15 12:35:00,34.33,34.36,34.32,34.33,56600.0,22.9189,22.9389,22.9122,22.9189,56600.0
2013-05-15 12:40:00,34.33,34.36,34.33,34.34,56200.0,22.9189,22.9389,22.9189,22.9255,56200.0
2013-05-15 12:45:00,34.33,34.33,34.28,34.31,133800.0,22.9189,22.9189,22.8855,22.9055,133800.0
2013-05-15 12:50:00,34.31,34.32,34.28,34.28,67800.0,22.9055,22.9122,22.8855,22.8855,67800.0
2013-05-15 12:55:00,34.28,34.29,34.25,34.26,69100.0,22.8855,22.8922,22.8654,22.8721,69100.0
2013-05-15 13:00:00,34.26,34.27,34.25,34.26,67000.0,22.8721,22.8788,22.8654,22.8721,67000.0
2013-05-15 13:05:00,34.27,34.28,34.25,34.28,59900.0,22.8788,22.8855,22.8654,22.8855,59900.0
2013-05-15 13:10:00,34.28,34.3,34.27,34.3,40300.0,22.8855,22.8988,22.8788,22.8988,40300.0
2013-05-15 13:15:00,34.29,34.3,34.27,34.27,40500.0,22.8922,22.8988,22.8788,22.8788,40500.0
2013-05-15 13:20:00,34.27,34.29,34.26,34.28,76300.0,22.8788,22.8922,22.8721,22.8855,76300.0
2013-05-15 13:25:00,34.28,34.29,34.25,34.28,112200.0,22.8855,22.8922,22.8654,22.8855,112200.0
2013-05-15 13:30:00,34.28,34.3,34.28,34.28,153300.0,22.8855,22.8988,22.8855,22.8855,153300.0
2013-05-15 13:35:00,34.27,34.3,34.27,34.27,71100.0,22.8788,22.8988,22.8788,22.8788,71100.0
2013-05-15 13:40:00,34.27,34.28,34.25,34.25,64200.0,22.8788,22.8855,22.8654,22.8654,64200.0
2013-05-15 13:45:00,34.25,34.29,34.25,34.29,54800.0,22.8654,22.8922,22.8654,22.8922,54800.0
2013-05-15 13:50:00,34.29,34.29,34.28,34.29,14600.0,22.8922,22.8922,22.8855,22.8922,14600.0
2013-05-15 13:55:00,34.29,34.29,34.25,34.25,61900.0,22.8922,22.8922,22.8654,22.8654,61900.0
2013-05-15 14:00:00,34.24,34.27,34.23,34.26,34900.0,22.8588,22.8788,22.8521,22.8721,34900.0
2013-05-15 14:05:00,34.26,34.26,34.23,34.25,98300.0,22.8721,22.8721,22.8521,22.8654,98300.0
2013-05-15 14:10:00,34.25,34.26,34.24,34.25,16700.0,22.8654,22.8721,22.8588,22.8654,16700.0
2013-05-15 14:15:00,34.25,34.26,34.22,34.22,41400.0,22.8654,22.8721,22.8454,22.8454,41400.0
2013-05-15 14:20:00,34.23,34.23,34.19,34.21,77200.0,22.8521,22.8521,22.8254,22.8387,77200.0
2013-05-15 14:25:00,34.21,34.25,34.19,34.25,39300.0,22.8387,22.8654,22.8254,22.8654,39300.0
2013-05-15 14:30:00,34.24,34.27,34.24,34.25,83600.0,22.8588,22.8788,22.8588,22.8654,83600.0
2013-05-15 14:35:00,34.26,34.27,34.25,34.27,29400.0,22.8721,22.8788,22.8654,22.8788,29400.0
2013-05-15 14:40:00,34.27,34.28,34.23,34.23,75100.0,22.8788,22.8855,22.8521,22.8521,75100.0
2013-05-15 14:45:00,34.23,34.25,34.19,34.24,100600.0,22.8521,22.8654,22.8254,22.8588,100600.0
2013-05-15 14:50:00,34.25,34.26,34.2,34.25,99000.0,22.8654,22.8721,22.8321,22.8654,99000.0
2013-05-15 14:55:00,34.25,34.29,34.23,34.27,186600.0,22.8654,22.8922,22.8521,22.8788,186600.0
2013-05-15 15:00:00,34.27,34.29,34.25,34.26,66200.0,22.8788,22.8922,22.8654,22.8721,66200.0
2013-05-15 15:05:00,34.27,34.3,34.27,34.3,64100.0,22.8788,22.8988,22.8788,22.8988,64100.0
2013-05-15 15:10:00,34.3,34.32,34.28,34.31,128200.0,22.8988,22.9122,22.8855,22.9055,128200.0
2013-05-15 15:15:00,34.3,34.32,34.27,34.27,63200.0,22.8988,22.9122,22.8788,22.8788,63200.0
2013-05-15 15:20:00,34.27,34.29,34.25,34.27,71400.0,22.8788,22.8922,22.8654,22.8788,71400.0
2013-05-15 15:25:00,34.27,34.3,34.26,34.3,48400.0,22.8788,22.8988,22.8721,22.8988,48400.0
2013-05-15 15:30:00,34.3,34.34,34.29,34.33,97200.0,22.8988,22.9255,22.8922,22.9189,97200.0
2013-05-15 15:35:00,34.34,34.35,34.32,34.34,91100.0,22.9255,22.9322,22.9122,22.9255,91100.0
2013-05-15 15:40:00,34.34,34.35,34.32,34.34,161500.0,22.9255,22.9322,22.9122,22.9255,161500.0
2013-05-15 15:45:00,34.34,34.36,34.32,34.32,238500.0,22.9255,22.9389,22.9122,22.9122,238500.0
2013-05-15 15:50:00,34.33,34.35,34.32,34.33,272200.0,22.9189,22.9322,22.9122,22.9189,272200.0
2013-05-15 15:55:00,34.33,34.34,34.32,34.33,332900.0,22.9189,22.9255,22.9122,22.9189,332900.0
2013-05-16 09:30:00,34.34,34.34,34.22,34.24,165300.0,22.9255,22.9255,22.8454,22.8588,165300.0
2013-05-16 09:35:00,34.25,34.35,34.23,34.34,268800.0,22.8654,22.9322,22.8521,22.9255,268800.0
2013-05-16 09:40:00,34.34,34.35,34.32,34.32,323600.0,22.9255,22.9322,22.9122,22.9122,323600.0
2013-05-16 09:45:00,34.32,34.38,34.31,34.38,57600.0,22.9122,22.9522,22.9055,22.9522,57600.0
2013-05-16 09:50:00,34.37,34.48,34.36,34.47,85900.0,22.9456,23.019,22.9389,23.0123,85900.0
2013-05-16 09:55:00,34.48,34.48,34.35,34.35,182900.0,23.019,23.019,22.9322,22.9322,182900.0
2013-05-16 10:00:00,34.35,34.4,34.3,34.31,206400.0,22.9322,22.9656,22.8988,22.9055,206400.0
2013-05-16 10:05:00,34.31,34.37,34.3,34.37,106200.0,22.9055,22.9456,22.8988,22.9456,106200.0
2013-05-16 10:10:00,34.37,34.38,34.34,34.38,49500.0,22.9456,22.9522,22.9255,22.9522,49500.0
2013-05-16 10:15:00,34.39,34.42,34.38,34.42,164200.0,22.9589,22.9789,22.9522,22.9789,164200.0
2013-05-16 10:20:00,34.42,34.45,34.39,34.44,54800.0,22.9789,22.999,22.9589,22.9923,54800.0
2013-05-16 10:25:00,34.44,34.47,34.41,34.42,256000.0,22.9923,23.0123,22.9723,22.9789,256000.0
2013-05-16 10:30:00,34.42,34.43,34.37,34.38,151500.0,22.9789,22.9856,22.9456,22.9522,151500.0
2013-05-16 10:35:00,34.39,34.45,34.38,34.42,212400.0,22.9589,22.999,22.9522,22.9789,212400.0
2013-05-16 10:40:00,34.42,34.45,34.41,34.42,48700.0,22.9789,22.999,22.9723,22.9789,48700.0
2013-05-16 10:45:00,34.42,34.43,34.4,34.4,67900.0,22.9789,22.9856,22.9656,22.9656,67900.0
2013-05-16 10:50:00,34.41,34.43,34.39,34.4,70000.0,22.9723,22.9856,22.9589,22.9656,70000.0
2013-05-16 10:55:00,34.4,34.41,34.36,34.37,66500.0,22.9656,22.9723,22.9389,22.9456,66500.0
2013-05-16 11:00:00,34.36,34.37,34.36,34.37,88700.0,22.9389,22.9456,22.9389,22.9456,88700.0
2013-05-16 11:05:00,34.36,34.39,34.36,34.37,94700.0,22.9389,22.9589,22.9389,22.9456,94700.0
2013-05-16 11:10:00,34.36,34.4,34.36,34.39,36100.0,22.9389,22.9656,22.9389,22.9589,36100.0
2013-05-16 11:15:00,34.39,34.44,34.39,34.44,72200.0,22.9589,22.9923,22.9589,22.9923,72200.0
2013-05-16 11:20:00,34.44,34.46,34.42,34.43,135900.0,22.9923,23.0056,22.9789,22.9856,135900.0
2013-05-16 11:25:00,34.43,34.44,34.42,34.42,45500.0,22.9856,22.9923,22.9789,22.9789,45500.0
2013-05-16 11:30:00,34.43,34.43,34.42,34.43,29000.0,22.9856,22.9856,22.9789,22.9856,29000.0
2013-05-16 11:35:00,34.42,34.48,34.42,34.48,130400.0,22.9789,23.019,22.9789,23.019,130400.0
2013-05-16 11:40:00,34.48,34.48,34.46,34.47,56600.0,23.019,23.019,23.0056,23.0123,56600.0
2013-05-16 11:45:00,34.47,34.48,34.45,34.46,59600.0,23.0123,23.019,22.999,23.0056,59600.0
2013-05-16 11:50:00,34.46,34.48,34.45,34.48,66200.0,23.0056,23.019,22.999,23.019,66200.0
2013-05-16 11:55:00,34.48,34.48,34.45,34.47,58200.0,23.019,23.019,22.999,23.0123,58200.0
2013-05-16 12:00:00,34.47,34.47,34.44,34.44,34200.0,23.0123,23.0123,22.9923,22.9923,34200.0
2013-05-16 12:05:00,34.45,34.46,34.44,34.44,45500.0,22.999,23.0056,22.9923,22.9923,45500.0
2013-05-16 12:10:00,34.45,34.45,34.43,34.44,42700.0,22.999,22.999,22.9856,22.9923,42700.0
2013-05-16 12:15:00,34.44,34.45,34.43,34.44,26600.0,22.9923,22.999,22.9856,22.9923,26600.0
2013-05-16 12:20:00,34.44,34.44,34.41,34.41,28600.0,22.9923,22.9923,22.9723,22.9723,28600.0
2013-05-16 12:25:00,34.41,34.42,34.4,34.4,24000.0,22.9723,22.9789,22.9656,22.9656,24000.0
2013-05-16 12:30:00,34.4,34.4,34.38,34.39,53900.0,22.9656,22.9656,22.9522,22.9589,53900.0
2013-05-16 12:35:00,34.39,34.4,34.39,34.39,33500.0,22.9589,22.9656,22.9589,22.9589,33500.0
2013-05-16 12:40:00,34.39,34.4,34.39,34.4,23100.0,22.9589,22.9656,22.9589,22.9656,23100.0
2013-05-16 12:45:00,34.39,34.4,34.39,34.39,20000.0,22.9589,22.9656,22.9589,22.9589,20000.0
2013-05-16 12:50:00,34.39,34.4,34.39,34.39,12400.0,22.9589,22.9656,22.9589,22.9589,12400.0
2013-05-16 12:55:00,34.4,34.41,34.39,34.41,51600.0,22.9656,22.9723,22.9589,22.9723,51600.0
2013-05-16 13:00:00,34.4,34.4,34.39,34.4,34000.0,22.9656,22.9656,22.9589,22.9656,34000.0
2013-05-16 13:05:00,34.4,34.4,34.38,34.4,63300.0,22.9656,22.9656,22.9522,22.9656,63300.0
2013-05-16 13:10:00,34.4,34.4,34.39,34.4,43700.0,22.9656,22.9656,22.9589,22.9656,43700.0
2013-05-16 13:15:00,34.4,34.41,34.39,34.39,90200.0,22.9656,22.9723,22.9589,22.9589,90200.0
2013-05-16 13:20:00,34.39,34.4,34.39,34.4,34100.0,22.9589,22.9656,22.9589,22.9656,34100.0
2013-05-16 13:25:00,34.39,34.4,34.39,34.39,25400.0,22.9589,22.9656,22.9589,22.9589,25400.0
2013-05-16 13:30:00,34.39,34.43,34.39,34.42,138300.0,22.9589,22.9856,22.9589,22.9789,138300.0
2013-05-16 13:35:00,34.43,34.44,34.43,34.44,42600.0,22.9856,22.9923,22.9856,22.9923,42600.0
2013-05-16 13:40:00,34.44,34.46,34.42,34.44,105800.0,22.9923,23.0056,22.9789,22.9923,105800.0
2013-05-16 13:45:00,34.45,34.46,34.44,34.45,37300.0,22.999,23.0056,22.9923,22.999,37300.0
2013-05-16 13:50:00,34.45,34.48,34.45,34.47,133900.0,22.999,23.019,22.999,23.0123,133900.0
2013-05-16 13:55:00,34.46,34.47,34.44,34.44,111600.0,23.0056,23.0123,22.9923,22.9923,111600.0
2013-05-16 14:00:00,34.44,34.48,34.42,34.46,113000.0,22.9923,23.019,22.9789,23.0056,113000.0
2013-05-16 14:05:00,34.47,34.48,34.46,34.47,46400.0,23.0123,23.019,23.0056,23.0123,46400.0
2013-05-16 14:10:00,34.47,34.48,34.44,34.44,59500.0,23.0123,23.019,22.9923,22.9923,59500.0
2013-05-16 14:15:00,34.45,34.45,34.43,34.44,77300.0,22.999,22.999,22.9856,22.9923,77300.0
2013-05-16 14:20:00,34.44,34.46,34.43,34.45,52000.0,22.9923,23.0056,22.9856,22.999,52000.0
2013-05-16 14:25:00,34.45,34.46,34.43,34.43,65100.0,22.999,23.0056,22.9856,22.9856,65100.0
2013-05-16 14:30:00,34.43,34.44,34.42,34.42,64700.0,22.9856,22.9923,22.9789,22.9789,64700.0
2013-05-16 14:35:00,34.42,34.43,34.39,34.4,180600.0,22.9789,22.9856,22.9589,22.9656,180600.0
2013-05-16 14:40:00,34.4,34.42,34.39,34.41,131200.0,22.9656,22.9789,22.9589,22.9723,131200.0
2013-05-16 14:45:00,34.41,34.43,34.4,34.41,82800.0,22.9723,22.9856,22.9656,22.9723,82800.0
2013-05-16 14:50:00,34.41,34.41,34.38,34.39,76100.0,22.9723,22.9723,22.9522,22.9589,76100.0
2013-05-16 14:55:00,34.4,34.4,34.34,34.36,180400.0,22.9656,22.9656,22.9255,22.9389,180400.0
2013-05-16 15:00:00,34.36,34.38,34.35,34.37,124900.0,22.9389,22.9522,22.9322,22.9456,124900.0
2013-05-16 15:05:00,34.38,34.41,34.36,34.4,108900.0,22.9522,22.9723,22.9389,22.9656,108900.0
2013-05-16 15:10:00,34.4,34.41,34.37,34.39,113400.0,22.9656,22.9723,22.9456,22.9589,113400.0
2013-05-16 15:15:00,34.38,34.39,34.3,34.32,162500.0,22.9522,22.9589,22.8988,22.9122,162500.0
2013-05-16 15:20:00,34.32,34.34,34.28,34.3,169100.0,22.9122,22.9255,22.8855,22.8988,169100.0
2013-05-16 15:25:00,34.3,34.33,34.28,34.33,200100.0,22.8988,22.9189,22.8855,22.9189,200100.0
2013-05-16 15:30:00,34.33,34.33,34.26,34.28,199900.0,22.9189,22.9189,22.8721,22.8855,199900.0
2013-05-16 15:35:00,34.27,34.28,34.19,34.2,353000.0,22.8788,22.8855,22.8254,22.8321,353000.0
2013-05-16 15:40:00,34.2,34.24,34.19,34.24,499000.0,22.8321,22.8588,22.8254,22.8588,499000.0
2013-05-16 15:45:00,34.23,34.27,34.21,34.23,436300.0,22.8521,22.8788,22.8387,22.8521,436300.0
2013-05-16 15:50:00,34.22,34.27,34.22,34.25,338300.0,22.8454,22.8788,22.8454,22.8654,338300.0
2013-05-16 15:55:00,34.25,34.35,34.25,34.31,1075200.0,22.8654,22.9322,22.8654,22.9055,1075200.0
2013-05-17 09:30:00,34.35,34.42,34.3,34.39,725800.0,22.9322,22.9789,22.8988,22.9589,725800.0
2013-05-17 09:35:00,34.39,34.39,34.34,34.35,101700.0,22.9589,22.9589,22.9255,22.9322,101700.0
2013-05-17 09:40:00,34.35,34.38,34.34,34.35,62900.0,22.9322,22.9522,22.9255,22.9322,62900.0
2013-05-17 09:45:00,34.35,34.41,34.35,34.38,81500.0,22.9322,22.9723,22.9322,22.9522,81500.0
2013-05-17 09:50:00,34.37,34.4,34.35,34.4,196000.0,22.9456,22.9656,22.9322,22.9656,196000.0
2013-05-17 09:55:00,34.39,34.39,34.35,34.36,96400.0,22.9589,22.9589,22.9322,22.9389,96400.0
2013-05-17 10:00:00,34.37,34.41,34.36,34.38,170100.0,22.9456,22.9723,22.9389,22.9522,170100.0
2013-05-17 10:05:00,34.38,34.4,34.36,34.37,160800.0,22.9522,22.9656,22.9389,22.9456,160800.0
2013-05-17 10:10:00,34.38,34.42,34.37,34.4,132600.0,22.9522,22.9789,22.9456,22.9656,132600.0
2013-05-17 10:15:00,34.39,34.42,34.39,34.42,196200.0,22.9589,22.9789,22.9589,22.9789,196200.0
2013-05-17 10:20:00,34.41,34.45,34.4,34.42,177800.0,22.9723,22.999,22.9656,22.9789,177800.0
2013-05-17 10:25:00,34.42,34.43,34.4,34.41,62000.0,22.9789,22.9856,22.9656,22.9723,62000.0
2013-05-17 10:30:00,34.41,34.44,34.41,34.43,87000.0,22.9723,22.9923,22.9723,22.9856,87000.0
2013-05-17 10:35:00,34.43,34.45,34.42,34.43,114700.0,22.9856,22.999,22.9789,22.9856,114700.0
2013-05-17 10:40:00,34.44,34.44,34.39,34.43,102800.0,22.9923,22.9923,22.9589,22.9856,102800.0
2013-05-17 10:45:00,34.43,34.44,34.41,34.43,46600.0,22.9856,22.9923,22.9723,22.9856,46600.0
2013-05-17 10:50:00,34.43,34.44,34.38,34.4,100600.0,22.9856,22.9923,22.9522,22.9656,100600.0
2013-05-17 10:55:00,34.4,34.41,34.38,34.41,54800.0,22.9656,22.9723,22.9522,22.9723,54800.0
2013-05-17 11:00:00,34.4,34.41,34.39,34.4,88300.0,22.9656,22.9723,22.9589,22.9656,88300.0
2013-05-17 11:05:00,34.4,34.4,34.39,34.39,102400.0,22.9656,22.9656,22.9589,22.9589,102400.0
2013-05-17 11:10:00,34.39,34.41,34.39,34.41,95000.0,22.9589,22.9723,22.9589,22.9723,95000.0
2013-05-17 11:15:00,34.41,34.42,34.39,34.41,103200.0,22.9723,22.9789,22.9589,22.9723,103200.0
2013-05-17 11:20:00,34.41,34.43,34.4,34.42,83200.0,22.9723,22.9856,22.9656,22.9789,83200.0
2013-05-17 11:25:00,34.42,34.44,34.41,34.43,67000.0,22.9789,22.9923,22.9723,22.9856,67000.0
2013-05-17 11:30:00,34.42,34.44,34.41,34.44,66200.0,22.9789,22.9923,22.9723,22.9923,66200.0
2013-05-17 11:35:00,34.44,34.48,34.43,34.48,90800.0,22.9923,23.019,22.9856,23.019,90800.0
2013-05-17 11:40:00,34.48,34.48,34.45,34.46,55400.0,23.019,23.019,22.999,23.0056,55400.0
2013-05-17 11:45:00,34.46,34.47,34.45,34.45,14100.0,23.0056,23.0123,22.999,22.999,14100.0
2013-05-17 11:50:00,34.46,34.47,34.45,34.46,31500.0,23.0056,23.0123,22.999,23.0056,31500.0
2013-05-17 11:55:00,34.45,34.49,34.45,34.48,45600.0,22.999,23.0257,22.999,23.019,45600.0
2013-05-17 12:00:00,34.48,34.48,34.45,34.46,32000.0,23.019,23.019,22.999,23.0056,32000.0
2013-05-17 12:05:00,34.47,34.47,34.46,34.47,21300.0,23.0123,23.0123,23.0056,23.0123,21300.0
2013-05-17 12:10:00,34.47,34.5,34.47,34.48,79500.0,23.0123,23.0323,23.0123,23.019,79500.0
2013-05-17 12:15:00,34.48,34.5,34.48,34.5,43400.0,23.019,23.0323,23.019,23.0323,43400.0
2013-05-17 12:20:00,34.5,34.5,34.49,34.5,33200.0,23.0323,23.0323,23.0257,23.0323,33200.0
2013-05-17 12:25:00,34.5,34.54,34.5,34.54,76800.0,23.0323,23.0591,23.0323,23.0591,76800.0
2013-05-17 12:30:00,34.54,34.55,34.52,34.55,108500.0,23.0591,23.0657,23.0457,23.0657,108500.0
2013-05-17 12:35:00,34.55,34.55,34.53,34.54,40700.0,23.0657,23.0657,23.0524,23.0591,40700.0
2013-05-17 12:40:00,34.53,34.54,34.52,34.53,55700.0,23.0524,23.0591,23.0457,23.0524,55700.0
2013-05-17 12:45:00,34.53,34.53,34.52,34.52,35600.0,23.0524,23.0524,23.0457,23.0457,35600.0
2013-05-17 12:50:00,34.52,34.53,34.52,34.53,38400.0,23.0457,23.0524,23.0457,23.0524,38400.0
2013-05-17 12:55:00,34.53,34.53,34.52,34.52,26000.0,23.0524,23.0524,23.0457,23.0457,26000.0
2013-05-17 13:00:00,34.52,34.53,34.51,34.52,30200.0,23.0457,23.0524,23.039,23.0457,30200.0
2013-05-17 13:05:00,34.52,34.53,34.51,34.52,78300.0,23.0457,23.0524,23.039,23.0457,78300.0
2013-05-17 13:10:00,34.53,34.53,34.52,34.53,24000.0,23.0524,23.0524,23.0457,23.0524,24000.0
2013-05-17 13:15:00,34.53,34.53,34.52,34.52,28300.0,23.0524,23.0524,23.0457,23.0457,28300.0
2013-05-17 13:20:00,34.52,34.55,34.52,34.55,42000.0,23.0457,23.0657,23.0457,23.0657,42000.0
2013-05-17 13:25:00,34.55,34.56,34.54,34.55,86200.0,23.0657,23.0724,23.0591,23.0657,86200.0
2013-05-17 13:30:00,34.55,34.55,34.54,34.55,24900.0,23.0657,23.0657,23.0591,23.0657,24900.0
2013-05-17 13:35:00,34.55,34.55,34.54,34.55,100200.0,23.0657,23.0657,23.0591,23.0657,100200.0
2013-05-17 13:40:00,34.55,34.55,34.53,34.53,37900.0,23.0657,23.0657,23.0524,23.0524,37900.0
2013-05-17 13:45:00,34.54,34.54,34.49,34.49,66500.0,23.0591,23.0591,23.0257,23.0257,66500.0
2013-05-17 13:50:00,34.5,34.52,34.49,34.52,40500.0,23.0323,23.0457,23.0257,23.0457,40500.0
2013-05-17 13:55:00,34.52,34.52,34.5,34.51,63300.0,23.0457,23.0457,23.0323,23.039,63300.0
2013-05-17 14:00:00,34.5,34.53,34.5,34.52,43000.0,23.0323,23.0524,23.0323,23.0457,43000.0
2013-05-17 14:05:00,34.53,34.53,34.51,34.52,45200.0,23.0524,23.0524,23.039,23.0457,45200.0
2013-05-17 14:10:00,34.52,34.57,34.52,34.57,100000.0,23.0457,23.0791,23.0457,23.0791,100000.0
2013-05-17 14:15:00,34.57,34.59,34.55,34.59,71500.0,23.0791,23.0924,23.0657,23.0924,71500.0
2013-05-17 14:20:00,34.59,34.59,34.56,34.58,110000.0,23.0924,23.0924,23.0724,23.0858,110000.0
2013-05-17 14:25:00,34.59,34.62,34.58,34.59,115900.0,23.0924,23.1125,23.0858,23.0924,115900.0
2013-05-17 14:30:00,34.59,34.62,34.59,34.61,282400.0,23.0924,23.1125,23.0924,23.1058,282400.0
2013-05-17 14:35:00,34.61,34.65,34.61,34.64,175300.0,23.1058,23.1325,23.1058,23.1258,175300.0
2013-05-17 14:40:00,34.63,34.67,34.62,34.66,76000.0,23.1191,23.1458,23.1125,23.1392,76000.0
2013-05-17 14:45:00,34.67,34.7,34.67,34.69,141000.0,23.1458,23.1659,23.1458,23.1592,141000.0
2013-05-17 14:50:00,34.7,34.73,34.69,34.71,109400.0,23.1659,23.1859,23.1592,23.1725,109400.0
2013-05-17 14:55:00,34.71,34.74,34.71,34.73,77700.0,23.1725,23.1926,23.1725,23.1859,77700.0
2013-05-17 15:00:00,34.73,34.76,34.71,34.74,286400.0,23.1859,23.2059,23.1725,23.1926,286400.0
2013-05-17 15:05:00,34.73,34.75,34.72,34.73,137800.0,23.1859,23.1992,23.1792,23.1859,137800.0
2013-05-17 15:10:00,34.73,34.75,34.73,34.73,129000.0,23.1859,23.1992,23.1859,23.1859,129000.0
2013-05-17 15:15:00,34.73,34.74,34.69,34.7,164800.0,23.1859,23.1926,23.1592,23.1659,164800.0
2013-05-17 15:20:00,34.7,34.73,34.69,34.73,196200.0,23.1659,23.1859,23.1592,23.1859,196200.0
2013-05-17 15:25:00,34.73,34.74,34.7,34.71,155400.0,23.1859,23.1926,23.1659,23.1725,155400.0
2013-05-17 15:30:00,34.71,34.77,34.71,34.75,240100.0,23.1725,23.2126,23.1725,23.1992,240100.0
2013-05-17 15:35:00,34.75,34.78,34.74,34.77,181500.0,23.1992,23.2193,23.1926,23.2126,181500.0
2013-05-17 15:40:00,34.78,34.78,34.73,34.75,338000.0,23.2193,23.2193,23.1859,23.1992,338000.0
2013-05-17 15:45:00,34.75,34.75,34.71,34.72,428500.0,23.1992,23.1992,23.1725,23.1792,428500.0
2013-05-17 15:50:00,34.71,34.72,34.64,34.65,398000.0,23.1725,23.1792,23.1258,23.1325,398000.0
2013-05-17 15:55:00,34.65,34.68,34.63,34.68,789600.0,23.1325,23.1525,23.1191,23.1525,789600.0
2013-05-20 09:30:00,34.6,34.65,34.56,34.64,193200.0,23.0991,23.1325,23.0724,23.1258,193200.0
2013-05-20 09:35:00,34.65,34.82,34.64,34.81,224700.0,23.1325,23.246,23.1258,23.2393,224700.0
2013-05-20 09:40:00,34.81,34.83,34.78,34.8,124900.0,23.2393,23.2527,23.2193,23.2326,124900.0
2013-05-20 09:45:00,34.79,34.8,34.75,34.75,93500.0,23.226,23.2326,23.1992,23.1992,93500.0
2013-05-20 09:50:00,34.75,34.79,34.73,34.78,258200.0,23.1992,23.226,23.1859,23.2193,258200.0
2013-05-20 09:55:00,34.78,34.86,34.76,34.85,104400.0,23.2193,23.2727,23.2059,23.266,104400.0
2013-05-20 10:00:00,34.84,34.89,34.84,34.86,123700.0,23.2593,23.2927,23.2593,23.2727,123700.0
2013-05-20 10:05:00,34.85,34.91,34.84,34.91,135400.0,23.266,23.3061,23.2593,23.3061,135400.0
2013-05-20 10:10:00,34.91,34.93,34.84,34.84,99500.0,23.3061,23.3194,23.2593,23.2593,99500.0
2013-05-20 10:15:00,34.84,34.9,34.83,34.89,96500.0,23.2593,23.2994,23.2527,23.2927,96500.0
2013-05-20 10:20:00,34.9,34.91,34.87,34.89,102100.0,23.2994,23.3061,23.2794,23.2927,102100.0
2013-05-20 10:25:00,34.89,34.9,34.87,34.89,162700.0,23.2927,23.2994,23.2794,23.2927,162700.0
2013-05-20 10:30:00,34.9,34.93,34.9,34.93,145300.0,23.2994,23.3194,23.2994,23.3194,145300.0
2013-05-20 10:35:00,34.93,34.93,34.9,34.91,129500.0,23.3194,23.3194,23.2994,23.3061,129500.0
2013-05-20 10:40:00,34.91,34.98,34.9,34.98,173500.0,23.3061,23.3528,23.2994,23.3528,173500.0
2013-05-20 10:45:00,34.98,34.98,34.93,34.94,116100.0,23.3528,23.3528,23.3194,23.3261,116100.0
2013-05-20 10:50:00,34.94,34.98,34.93,34.98,121000.0,23.3261,23.3528,23.3194,23.3528,121000.0
2013-05-20 10:55:00,34.98,35.0,34.97,34.98,320900.0,23.3528,23.3662,23.3461,23.3528,320900.0
2013-05-20 11:00:00,34.98,35.06,34.96,35.05,322200.0,23.3528,23.4062,23.3394,23.3995,322200.0
2013-05-20 11:05:00,35.05,35.07,35.03,35.07,101300.0,23.3995,23.4129,23.3862,23.4129,101300.0
2013-05-20 11:10:00,35.06,35.14,35.06,35.12,114800.0,23.4062,23.4596,23.4062,23.4463,114800.0
2013-05-20 11:15:00,35.13,35.16,35.12,35.13,128800.0,23.4529,23.473,23.4463,23.4529,128800.0
2013-05-20 11:20:00,35.13,35.2,35.11,35.2,151900.0,23.4529,23.4997,23.4396,23.4997,151900.0
2013-05-20 11:25:00,35.2,35.2,35.12,35.15,190900.0,23.4997,23.4997,23.4463,23.4663,190900.0
2013-05-20 11:30:00,35.16,35.25,35.15,35.23,340400.0,23.473,23.5331,23.4663,23.5197,340400.0
2013-05-20 11:35:00,35.24,35.24,35.18,35.19,168500.0,23.5264,23.5264,23.4863,23.493,168500.0
2013-05-20 11:40:00,35.19,35.23,35.18,35.21,114800.0,23.493,23.5197,23.4863,23.5063,114800.0
2013-05-20 11:45:00,35.22,35.31,35.2,35.31,401000.0,23.513,23.5731,23.4997,23.5731,401000.0
2013-05-20 11:50:00,35.31,35.34,35.27,35.27,302200.0,23.5731,23.5931,23.5464,23.5464,302200.0
2013-05-20 11:55:00,35.28,35.33,35.27,35.33,121200.0,23.5531,23.5865,23.5464,23.5865,121200.0
2013-05-20 12:00:00,35.33,35.38,35.32,35.38,175200.0,23.5865,23.6198,23.5798,23.6198,175200.0
2013-05-20 12:05:00,35.38,35.39,35.28,35.28,109000.0,23.6198,23.6265,23.5531,23.5531,109000.0
2013-05-20 12:10:00,35.28,35.29,35.23,35.23,60400.0,23.5531,23.5598,23.5197,23.5197,60400.0
2013-05-20 12:15:00,35.23,35.23,35.16,35.17,50300.0,23.5197,23.5197,23.473,23.4796,50300.0
2013-05-20 12:20:00,35.18,35.27,35.18,35.26,99400.0,23.4863,23.5464,23.4863,23.5397,99400.0
2013-05-20 12:25:00,35.26,35.27,35.23,35.25,77200.0,23.5397,23.5464,23.5197,23.5331,77200.0
2013-05-20 12:30:00,35.25,35.27,35.23,35.24,91000.0,23.5331,23.5464,23.5197,23.5264,91000.0
2013-05-20 12:35:00,35.24,35.27,35.23,35.24,194800.0,23.5264,23.5464,23.5197,23.5264,194800.0
2013-05-20 12:40:00,35.24,35.25,35.24,35.25,19800.0,23.5264,23.5331,23.5264,23.5331,19800.0
2013-05-20 12:45:00,35.24,35.25,35.22,35.22,133300.0,23.5264,23.5331,23.513,23.513,133300.0
2013-05-20 12:50:00,35.22,35.23,35.21,35.23,160500.0,23.513,23.5197,23.5063,23.5197,160500.0
2013-05-20 12:55:00,35.23,35.24,35.19,35.19,55800.0,23.5197,23.5264,23.493,23.493,55800.0
2013-05-20 13:00:00,35.19,35.2,35.16,35.16,24600.0,23.493,23.4997,23.473,23.473,24600.0
2013-05-20 13:05:00,35.16,35.23,35.16,35.22,101000.0,23.473,23.5197,23.473,23.513,101000.0
2013-05-20 13:10:00,35.23,35.23,35.18,35.19,74900.0,23.5197,23.5197,23.4863,23.493,74900.0
2013-05-20 13:15:00,35.19,35.2,35.16,35.16,72200.0,23.493,23.4997,23.473,23.473,72200.0
2013-05-20 13:20:00,35.16,35.17,35.14,35.15,73600.0,23.473,23.4796,23.4596,23.4663,73600.0
2013-05-20 13:25:00,35.15,35.16,35.12,35.16,268000.0,23.4663,23.473,23.4463,23.473,268000.0
2013-05-20 13:30:00,35.15,35.17,35.14,35.17,49700.0,23.4663,23.4796,23.4596,23.4796,49700.0
2013-05-20 13:35:00,35.17,35.2,35.16,35.18,63800.0,23.4796,23.4997,23.473,23.4863,63800.0
2013-05-20 13:40:00,35.19,35.19,35.16,35.17,85900.0,23.493,23.493,23.473,23.4796,85900.0
2013-05-20 13:45:00,35.16,35.17,35.13,35.15,134200.0,23.473,23.4796,23.4529,23.4663,134200.0
2013-05-20 13:50:00,35.14,35.15,35.13,35.14,152300.0,23.4596,23.4663,23.4529,23.4596,152300.0
2013-05-20 13:55:00,35.15,35.16,35.13,35.14,81900.0,23.4663,23.473,23.4529,23.4596,81900.0
2013-05-20 14:00:00,35.15,35.15,35.02,35.02,130700.0,23.4663,23.4663,23.3795,23.3795,130700.0
2013-05-20 14:05:00,35.02,35.06,35.02,35.04,168600.0,23.3795,23.4062,23.3795,23.3929,168600.0
2013-05-20 14:10:00,35.05,35.09,35.04,35.08,90600.0,23.3995,23.4262,23.3929,23.4196,90600.0
2013-05-20 14:15:00,35.08,35.1,35.07,35.08,74400.0,23.4196,23.4329,23.4129,23.4196,74400.0
2013-05-20 14:20:00,35.09,35.15,35.08,35.14,97500.0,23.4262,23.4663,23.4196,23.4596,97500.0
2013-05-20 14:25:00,35.15,35.18,35.13,35.16,281600.0,23.4663,23.4863,23.4529,23.473,281600.0
2013-05-20 14:30:00,35.16,35.17,35.14,35.14,54900.0,23.473,23.4796,23.4596,23.4596,54900.0
2013-05-20 14:35:00,35.15,35.15,35.09,35.09,50900.0,23.4663,23.4663,23.4262,23.4262,50900.0
2013-05-20 14:40:00,35.09,35.09,35.06,35.07,131300.0,23.4262,23.4262,23.4062,23.4129,131300.0
2013-05-20 14:45:00,35.08,35.1,35.07,35.09,40500.0,23.4196,23.4329,23.4129,23.4262,40500.0
2013-05-20 14:50:00,35.1,35.12,35.08,35.11,100800.0,23.4329,23.4463,23.4196,23.4396,100800.0
2013-05-20 14:55:00,35.11,35.11,35.05,35.05,122700.0,23.4396,23.4396,23.3995,23.3995,122700.0
2013-05-20 15:00:00,35.06,35.12,35.05,35.12,146000.0,23.4062,23.4463,23.3995,23.4463,146000.0
2013-05-20 15:05:00,35.12,35.12,35.1,35.12,83300.0,23.4463,23.4463,23.4329,23.4463,83300.0
2013-05-20 15:10:00,35.12,35.14,35.1,35.12,118800.0,23.4463,23.4596,23.4329,23.4463,118800.0
2013-05-20 15:15:00,35.12,35.13,35.11,35.12,121900.0,23.4463,23.4529,23.4396,23.4463,121900.0
2013-05-20 15:20:00,35.11,35.12,35.07,35.09,59900.0,23.4396,23.4463,23.4129,23.4262,59900.0
2013-05-20 15:25:00,35.09,35.13,35.07,35.13,165600.0,23.4262,23.4529,23.4129,23.4529,165600.0
2013-05-20 15:30:00,35.13,35.14,35.11,35.12,123700.0,23.4529,23.4596,23.4396,23.4463,123700.0
2013-05-20 15:35:00,35.12,35.13,35.08,35.08,162900.0,23.4463,23.4529,23.4196,23.4196,162900.0
2013-05-20 15:40:00,35.09,35.13,35.08,35.12,203000.0,23.4262,23.4529,23.4196,23.4463,203000.0
2013-05-20 15:45:00,35.11,35.12,35.05,35.08,279900.0,23.4396,23.4463,23.3995,23.4196,279900.0
2013-05-20 15:50:00,35.07,35.1,35.06,35.1,394800.0,23.4129,23.4329,23.4062,23.4329,394800.0
2013-05-20 15:55:00,35.09,35.13,35.08,35.12,543100.0,23.4262,23.4529,23.4196,23.4463,543100.0
2013-05-21 09:30:00,35.15,35.2,35.11,35.19,107400.0,23.4663,23.4997,23.4396,23.493,107400.0
2013-05-21 09:35:00,35.18,35.2,35.15,35.18,180300.0,23.4863,23.4997,23.4663,23.4863,180300.0
2013-05-21 09:40:00,35.19,35.25,35.19,35.19,80000.0,23.493,23.5331,23.493,23.493,80000.0
2013-05-21 09:45:00,35.19,35.28,35.19,35.28,93800.0,23.493,23.5531,23.493,23.5531,93800.0
2013-05-21 09:50:00,35.28,35.38,35.27,35.37,191600.0,23.5531,23.6198,23.5464,23.6132,191600.0
2013-05-21 09:55:00,35.38,35.38,35.26,35.28,66600.0,23.6198,23.6198,23.5397,23.5531,66600.0
2013-05-21 10:00:00,35.28,35.31,35.24,35.24,141700.0,23.5531,23.5731,23.5264,23.5264,141700.0
2013-05-21 10:05:00,35.24,35.26,35.21,35.21,83700.0,23.5264,23.5397,23.5063,23.5063,83700.0
2013-05-21 10:10:00,35.21,35.23,35.18,35.21,113900.0,23.5063,23.5197,23.4863,23.5063,113900.0
2013-05-21 10:15:00,35.21,35.26,35.21,35.26,71300.0,23.5063,23.5397,23.5063,23.5397,71300.0
2013-05-21 10:20:00,35.26,35.29,35.24,35.25,118200.0,23.5397,23.5598,23.5264,23.5331,118200.0
2013-05-21 10:25:00,35.25,35.26,35.22,35.25,54700.0,23.5331,23.5397,23.513,23.5331,54700.0
2013-05-21 10:30:00,35.25,35.26,35.22,35.24,85600.0,23.5331,23.5397,23.513,23.5264,85600.0
2013-05-21 10:35:00,35.24,35.29,35.21,35.28,119000.0,23.5264,23.5598,23.5063,23.5531,119000.0
2013-05-21 10:40:00,35.28,35.28,35.23,35.24,61100.0,23.5531,23.5531,23.5197,23.5264,61100.0
2013-05-21 10:45:00,35.24,35.25,35.21,35.24,119000.0,23.5264,23.5331,23.5063,23.5264,119000.0
2013-05-21 10:50:00,35.24,35.26,35.21,35.24,116200.0,23.5264,23.5397,23.5063,23.5264,116200.0
2013-05-21 10:55:00,35.24,35.24,35.2,35.2,60800.0,23.5264,23.5264,23.4997,23.4997,60800.0
2013-05-21 11:00:00,35.2,35.23,35.2,35.2,32300.0,23.4997,23.5197,23.4997,23.4997,32300.0
2013-05-21 11:05:00,35.2,35.22,35.2,35.22,45900.0,23.4997,23.513,23.4997,23.513,45900.0
2013-05-21 11:10:00,35.21,35.22,35.2,35.22,43800.0,23.5063,23.513,23.4997,23.513,43800.0
2013-05-21 11:15:00,35.22,35.23,35.2,35.23,37600.0,23.513,23.5197,23.4997,23.5197,37600.0
2013-05-21 11:20:00,35.22,35.22,35.16,35.16,40500.0,23.513,23.513,23.473,23.473,40500.0
2013-05-21 11:25:00,35.17,35.19,35.16,35.16,58500.0,23.4796,23.493,23.473,23.473,58500.0
2013-05-21 11:30:00,35.16,35.29,35.16,35.28,209400.0,23.473,23.5598,23.473,23.5531,209400.0
2013-05-21 11:35:00,35.28,35.29,35.21,35.28,80400.0,23.5531,23.5598,23.5063,23.5531,80400.0
2013-05-21 11:40:00,35.28,35.29,35.26,35.27,28500.0,23.5531,23.5598,23.5397,23.5464,28500.0
2013-05-21 11:45:00,35.27,35.3,35.27,35.29,41300.0,23.5464,23.5664,23.5464,23.5598,41300.0
2013-05-21 11:50:00,35.28,35.3,35.28,35.29,34800.0,23.5531,23.5664,23.5531,23.5598,34800.0
2013-05-21 11:55:00,35.29,35.29,35.24,35.24,37000.0,23.5598,23.5598,23.5264,23.5264,37000.0
2013-05-21 12:00:00,35.24,35.27,35.24,35.26,95800.0,23.5264,23.5464,23.5264,23.5397,95800.0
2013-05-21 12:05:00,35.26,35.28,35.25,35.28,51900.0,23.5397,23.5531,23.5331,23.5531,51900.0
2013-05-21 12:10:00,35.28,35.28,35.25,35.26,34300.0,23.5531,23.5531,23.5331,23.5397,34300.0
2013-05-21 12:15:00,35.25,35.26,35.23,35.24,106700.0,23.5331,23.5397,23.5197,23.5264,106700.0
2013-05-21 12:20:00,35.23,35.24,35.23,35.24,46200.0,23.5197,23.5264,23.5197,23.5264,46200.0
2013-05-21 12:25:00,35.24,35.29,35.23,35.28,122000.0,23.5264,23.5598,23.5197,23.5531,122000.0
2013-05-21 12:30:00,35.28,35.29,35.25,35.26,150300.0,23.5531,23.5598,23.5331,23.5397,150300.0
2013-05-21 12:35:00,35.27,35.27,35.24,35.24,43200.0,23.5464,23.5464,23.5264,23.5264,43200.0
2013-05-21 12:40:00,35.25,35.28,35.24,35.27,63600.0,23.5331,23.5531,23.5264,23.5464,63600.0
2013-05-21 12:45:00,35.27,35.27,35.23,35.25,142800.0,23.5464,23.5464,23.5197,23.5331,142800.0
2013-05-21 12:50:00,35.25,35.26,35.24,35.25,35300.0,23.5331,23.5397,23.5264,23.5331,35300.0
2013-05-21 12:55:00,35.26,35.3,35.26,35.28,67900.0,23.5397,23.5664,23.5397,23.5531,67900.0
2013-05-21 13:00:00,35.28,35.3,35.27,35.3,40400.0,23.5531,23.5664,23.5464,23.5664,40400.0
2013-05-21 13:05:00,35.3,35.36,35.29,35.34,94700.0,23.5664,23.6065,23.5598,23.5931,94700.0
2013-05-21 13:10:00,35.34,35.34,35.3,35.31,33800.0,23.5931,23.5931,23.5664,23.5731,33800.0
2013-05-21 13:15:00,35.3,35.35,35.3,35.33,44800.0,23.5664,23.5998,23.5664,23.5865,44800.0
2013-05-21 13:20:00,35.33,35.34,35.29,35.29,44300.0,23.5865,23.5931,23.5598,23.5598,44300.0
2013-05-21 13:25:00,35.3,35.31,35.29,35.3,28800.0,23.5664,23.5731,23.5598,23.5664,28800.0
2013-05-21 13:30:00,35.3,35.34,35.3,35.34,97000.0,23.5664,23.5931,23.5664,23.5931,97000.0
2013-05-21 13:35:00,35.34,35.37,35.34,35.37,64500.0,23.5931,23.6132,23.5931,23.6132,64500.0
2013-05-21 13:40:00,35.36,35.37,35.32,35.32,31000.0,23.6065,23.6132,23.5798,23.5798,31000.0
2013-05-21 13:45:00,35.32,35.33,35.3,35.31,40100.0,23.5798,23.5865,23.5664,23.5731,40100.0
2013-05-21 13:50:00,35.3,35.34,35.3,35.32,88100.0,23.5664,23.5931,23.5664,23.5798,88100.0
2013-05-21 13:55:00,35.32,35.32,35.29,35.29,22900.0,23.5798,23.5798,23.5598,23.5598,22900.0
2013-05-21 14:00:00,35.29,35.3,35.27,35.28,43700.0,23.5598,23.5664,23.5464,23.5531,43700.0
2013-05-21 14:05:00,35.28,35.3,35.28,35.29,53500.0,23.5531,23.5664,23.5531,23.5598,53500.0
2013-05-21 14:10:00,35.29,35.31,35.29,35.29,56400.0,23.5598,23.5731,23.5598,23.5598,56400.0
2013-05-21 14:15:00,35.29,35.36,35.29,35.34,81300.0,23.5598,23.6065,23.5598,23.5931,81300.0
2013-05-21 14:20:00,35.34,35.34,35.31,35.31,24900.0,23.5931,23.5931,23.5731,23.5731,24900.0
2013-05-21 14:25:00,35.31,35.34,35.29,35.3,52100.0,23.5731,23.5931,23.5598,23.5664,52100.0
2013-05-21 14:30:00,35.3,35.31,35.28,35.29,61200.0,23.5664,23.5731,23.5531,23.5598,61200.0
2013-05-21 14:35:00,35.3,35.3,35.28,35.29,41200.0,23.5664,23.5664,23.5531,23.5598,41200.0
2013-05-21 14:40:00,35.29,35.3,35.26,35.27,48100.0,23.5598,23.5664,23.5397,23.5464,48100.0
2013-05-21 14:45:00,35.26,35.3,35.24,35.3,141600.0,23.5397,23.5664,23.5264,23.5664,141600.0
2013-05-21 14:50:00,35.3,35.31,35.27,35.28,66200.0,23.5664,23.5731,23.5464,23.5531,66200.0
2013-05-21 14:55:00,35.27,35.31,35.27,35.29,47500.0,23.5464,23.5731,23.5464,23.5598,47500.0
2013-05-21 15:00:00,35.29,35.3,35.28,35.29,42400.0,23.5598,23.5664,23.5531,23.5598,42400.0
2013-05-21 15:05:00,35.29,35.3,35.27,35.27,65800.0,23.5598,23.5664,23.5464,23.5464,65800.0
2013-05-21 15:10:00,35.28,35.33,35.27,35.33,132400.0,23.5531,23.5865,23.5464,23.5865,132400.0
2013-05-21 15:15:00,35.32,35.33,35.3,35.3,51700.0,23.5798,23.5865,23.5664,23.5664,51700.0
2013-05-21 15:20:00,35.3,35.31,35.3,35.3,140600.0,23.5664,23.5731,23.5664,23.5664,140600.0
2013-05-21 15:25:00,35.3,35.31,35.29,35.3,115100.0,23.5664,23.5731,23.5598,23.5664,115100.0
2013-05-21 15:30:00,35.3,35.32,35.29,35.3,256700.0,23.5664,23.5798,23.5598,23.5664,256700.0
2013-05-21 15:35:00,35.3,35.31,35.29,35.3,141700.0,23.5664,23.5731,23.5598,23.5664,141700.0
2013-05-21 15:40:00,35.31,35.31,35.29,35.3,383300.0,23.5731,23.5731,23.5598,23.5664,383300.0
2013-05-21 15:45:00,35.3,35.31,35.27,35.29,434600.0,23.5664,23.5731,23.5464,23.5598,434600.0
2013-05-21 15:50:00,35.29,35.32,35.27,35.3,487700.0,23.5598,23.5798,23.5464,23.5664,487700.0
2013-05-21 15:55:00,35.29,35.31,35.28,35.31,353000.0,23.5598,23.5731,23.5531,23.5731,353000.0
2013-05-22 09:30:00,34.81,35.3,34.81,35.29,271600.0,23.2393,23.5664,23.2393,23.5598,271600.0
2013-05-22 09:35:00,35.3,35.35,35.28,35.3,124800.0,23.5664,23.5998,23.5531,23.5664,124800.0
2013-05-22 09:40:00,35.31,35.32,35.29,35.3,108100.0,23.5731,23.5798,23.5598,23.5664,108100.0
2013-05-22 09:45:00,35.29,35.31,35.28,35.3,248400.0,23.5598,23.5731,23.5531,23.5664,248400.0
2013-05-22 09:50:00,35.3,35.31,35.27,35.31,197700.0,23.5664,23.5731,23.5464,23.5731,197700.0
2013-05-22 09:55:00,35.31,35.35,35.29,35.3,179900.0,23.5731,23.5998,23.5598,23.5664,179900.0
2013-05-22 10:00:00,35.3,35.59,35.29,35.58,437000.0,23.5664,23.76,23.5598,23.7534,437000.0
2013-05-22 10:05:00,35.58,35.59,35.51,35.59,179300.0,23.7534,23.76,23.7066,23.76,179300.0
2013-05-22 10:10:00,35.59,35.79,35.59,35.77,268900.0,23.76,23.8936,23.76,23.8802,268900.0
2013-05-22 10:15:00,35.76,35.9,35.76,35.8,344400.0,23.8735,23.967,23.8735,23.9002,344400.0
2013-05-22 10:20:00,35.8,35.81,35.73,35.79,142500.0,23.9002,23.9069,23.8535,23.8936,142500.0
2013-05-22 10:25:00,35.8,35.85,35.76,35.82,184900.0,23.9002,23.9336,23.8735,23.9136,184900.0
2013-05-22 10:30:00,35.81,35.84,35.66,35.66,249000.0,23.9069,23.9269,23.8068,23.8068,249000.0
2013-05-22 10:35:00,35.65,35.66,35.49,35.53,307200.0,23.8001,23.8068,23.6933,23.72,307200.0
2013-05-22 10:40:00,35.53,35.67,35.51,35.59,215000.0,23.72,23.8134,23.7066,23.76,215000.0
2013-05-22 10:45:00,35.59,35.6,35.48,35.53,189900.0,23.76,23.7667,23.6866,23.72,189900.0
2013-05-22 10:50:00,35.54,35.58,35.5,35.54,167000.0,23.7267,23.7534,23.7,23.7267,167000.0
2013-05-22 10:55:00,35.54,35.59,35.5,35.55,294700.0,23.7267,23.76,23.7,23.7333,294700.0
2013-05-22 11:00:00,35.55,35.55,35.51,35.53,125500.0,23.7333,23.7333,23.7066,23.72,125500.0
2013-05-22 11:05:00,35.53,35.57,35.5,35.57,141500.0,23.72,23.7467,23.7,23.7467,141500.0
2013-05-22 11:10:00,35.56,35.69,35.54,35.68,199000.0,23.74,23.8268,23.7267,23.8201,199000.0
2013-05-22 11:15:00,35.68,35.68,35.63,35.66,131800.0,23.8201,23.8201,23.7867,23.8068,131800.0
2013-05-22 11:20:00,35.66,35.69,35.64,35.65,107100.0,23.8068,23.8268,23.7934,23.8001,107100.0
2013-05-22 11:25:00,35.65,35.69,35.64,35.69,94700.0,23.8001,23.8268,23.7934,23.8268,94700.0
2013-05-22 11:30:00,35.68,35.71,35.62,35.63,120200.0,23.8201,23.8402,23.7801,23.7867,120200.0
2013-05-22 11:35:00,35.63,35.66,35.62,35.64,68600.0,23.7867,23.8068,23.7801,23.7934,68600.0
2013-05-22 11:40:00,35.63,35.67,35.63,35.66,58300.0,23.7867,23.8134,23.7867,23.8068,58300.0
2013-05-22 11:45:00,35.66,35.74,35.65,35.7,96100.0,23.8068,23.8602,23.8001,23.8335,96100.0
2013-05-22 11:50:00,35.7,35.71,35.65,35.65,80200.0,23.8335,23.8402,23.8001,23.8001,80200.0
2013-05-22 11:55:00,35.65,35.7,35.64,35.65,75400.0,23.8001,23.8335,23.7934,23.8001,75400.0
2013-05-22 12:00:00,35.64,35.66,35.63,35.65,104000.0,23.7934,23.8068,23.7867,23.8001,104000.0
2013-05-22 12:05:00,35.65,35.68,35.65,35.65,116600.0,23.8001,23.8201,23.8001,23.8001,116600.0
2013-05-22 12:10:00,35.65,35.66,35.62,35.66,110800.0,23.8001,23.8068,23.7801,23.8068,110800.0
2013-05-22 12:15:00,35.65,35.65,35.61,35.62,48600.0,23.8001,23.8001,23.7734,23.7801,48600.0
2013-05-22 12:20:00,35.62,35.64,35.61,35.64,41900.0,23.7801,23.7934,23.7734,23.7934,41900.0
2013-05-22 12:25:00,35.63,35.64,35.58,35.59,147100.0,23.7867,23.7934,23.7534,23.76,147100.0
2013-05-22 12:30:00,35.59,35.59,35.56,35.56,40000.0,23.76,23.76,23.74,23.74,40000.0
2013-05-22 12:35:00,35.56,35.64,35.56,35.63,74400.0,23.74,23.7934,23.74,23.7867,74400.0
2013-05-22 12:40:00,35.63,35.68,35.62,35.67,66900.0,23.7867,23.8201,23.7801,23.8134,66900.0
2013-05-22 12:45:00,35.67,35.69,35.67,35.68,88600.0,23.8134,23.8268,23.8134,23.8201,88600.0
2013-05-22 12:50:00,35.67,35.7,35.67,35.68,94400.0,23.8134,23.8335,23.8134,23.8201,94400.0
2013-05-22 12:55:00,35.68,35.7,35.67,35.69,65800.0,23.8201,23.8335,23.8134,23.8268,65800.0
2013-05-22 13:00:00,35.69,35.7,35.67,35.68,69500.0,23.8268,23.8335,23.8134,23.8201,69500.0
2013-05-22 13:05:00,35.67,35.68,35.63,35.66,150500.0,23.8134,23.8201,23.7867,23.8068,150500.0
2013-05-22 13:10:00,35.66,35.66,35.64,35.65,94300.0,23.8068,23.8068,23.7934,23.8001,94300.0
2013-05-22 13:15:00,35.65,35.67,35.6,35.6,166900.0,23.8001,23.8134,23.7667,23.7667,166900.0
2013-05-22 13:20:00,35.6,35.62,35.58,35.6,135100.0,23.7667,23.7801,23.7534,23.7667,135100.0
2013-05-22 13:25:00,35.6,35.62,35.58,35.6,175900.0,23.7667,23.7801,23.7534,23.7667,175900.0
2013-05-22 13:30:00,35.59,35.6,35.57,35.6,469900.0,23.76,23.7667,23.7467,23.7667,469900.0
2013-05-22 13:35:00,35.59,35.61,35.58,35.59,170800.0,23.76,23.7734,23.7534,23.76,170800.0
2013-05-22 13:40:00,35.59,35.63,35.58,35.58,171000.0,23.76,23.7867,23.7534,23.7534,171000.0
2013-05-22 13:45:00,35.58,35.64,35.56,35.64,421500.0,23.7534,23.7934,23.74,23.7934,421500.0
2013-05-22 13:50:00,35.64,35.65,35.59,35.61,123100.0,23.7934,23.8001,23.76,23.7734,123100.0
2013-05-22 13:55:00,35.61,35.63,35.58,35.58,98800.0,23.7734,23.7867,23.7534,23.7534,98800.0
2013-05-22 14:00:00,35.58,35.65,35.56,35.58,506600.0,23.7534,23.8001,23.74,23.7534,506600.0
2013-05-22 14:05:00,35.58,35.61,35.52,35.57,326600.0,23.7534,23.7734,23.7133,23.7467,326600.0
2013-05-22 14:10:00,35.57,35.57,35.47,35.49,188000.0,23.7467,23.7467,23.6799,23.6933,188000.0
2013-05-22 14:15:00,35.49,35.55,35.47,35.55,219900.0,23.6933,23.7333,23.6799,23.7333,219900.0
2013-05-22 14:20:00,35.55,35.59,35.52,35.54,170900.0,23.7333,23.76,23.7133,23.7267,170900.0
2013-05-22 14:25:00,35.53,35.54,35.48,35.51,169700.0,23.72,23.7267,23.6866,23.7066,169700.0
2013-05-22 14:30:00,35.51,35.53,35.5,35.52,181200.0,23.7066,23.72,23.7,23.7133,181200.0
2013-05-22 14:35:00,35.52,35.52,35.47,35.52,469000.0,23.7133,23.7133,23.6799,23.7133,469000.0
2013-05-22 14:40:00,35.52,35.52,35.48,35.51,207000.0,23.7133,23.7133,23.6866,23.7066,207000.0
2013-05-22 14:45:00,35.51,35.57,35.5,35.57,162700.0,23.7066,23.7467,23.7,23.7467,162700.0
2013-05-22 14:50:00,35.56,35.57,35.54,35.55,65100.0,23.74,23.7467,23.7267,23.7333,65100.0
2013-05-22 14:55:00,35.54,35.6,35.54,35.58,133700.0,23.7267,23.7667,23.7267,23.7534,133700.0
2013-05-22 15:00:00,35.59,35.59,35.51,35.51,142000.0,23.76,23.76,23.7066,23.7066,142000.0
2013-05-22 15:05:00,35.51,35.54,35.49,35.53,193900.0,23.7066,23.7267,23.6933,23.72,193900.0
2013-05-22 15:10:00,35.54,35.54,35.48,35.5,144000.0,23.7267,23.7267,23.6866,23.7,144000.0
2013-05-22 15:15:00,35.49,35.52,35.48,35.49,198800.0,23.6933,23.7133,23.6866,23.6933,198800.0
2013-05-22 15:20:00,35.49,35.5,35.47,35.48,358300.0,23.6933,23.7,23.6799,23.6866,358300.0
2013-05-22 15:25:00,35.48,35.5,35.46,35.47,397700.0,23.6866,23.7,23.6732,23.6799,397700.0
2013-05-22 15:30:00,35.47,35.48,35.44,35.45,901400.0,23.6799,23.6866,23.6599,23.6666,901400.0
2013-05-22 15:35:00,35.46,35.52,35.42,35.42,290800.0,23.6732,23.7133,23.6465,23.6465,290800.0
2013-05-22 15:40:00,35.42,35.42,35.36,35.36,328500.0,23.6465,23.6465,23.6065,23.6065,328500.0
2013-05-22 15:45:00,35.37,35.38,35.29,35.29,370200.0,23.6132,23.6198,23.5598,23.5598,370200.0
2013-05-22 15:50:00,35.29,35.36,35.29,35.32,448700.0,23.5598,23.6065,23.5598,23.5798,448700.0
2013-05-22 15:55:00,35.33,35.38,35.29,35.38,657900.0,23.5865,23.6198,23.5598,23.6198,657900.0
2013-05-23 09:30:00,35.1,35.29,35.0,35.19,385000.0,23.4329,23.5598,23.3662,23.493,385000.0
2013-05-23 09:35:00,35.17,35.23,35.13,35.13,240200.0,23.4796,23.5197,23.4529,23.4529,240200.0
2013-05-23 09:40:00,35.13,35.15,35.02,35.06,243000.0,23.4529,23.4663,23.3795,23.4062,243000.0
2013-05-23 09:45:00,35.07,35.11,35.03,35.05,102400.0,23.4129,23.4396,23.3862,23.3995,102400.0
2013-05-23 09:50:00,35.04,35.06,35.02,35.06,131500.0,23.3929,23.4062,23.3795,23.4062,131500.0
2013-05-23 09:55:00,35.06,35.06,35.0,35.01,116500.0,23.4062,23.4062,23.3662,23.3728,116500.0
2013-05-23 10:00:00,35.02,35.05,35.0,35.02,338800.0,23.3795,23.3995,23.3662,23.3795,338800.0
2013-05-23 10:05:00,35.03,35.08,35.02,35.07,182300.0,23.3862,23.4196,23.3795,23.4129,182300.0
2013-05-23 10:10:00,35.07,35.16,35.06,35.12,348200.0,23.4129,23.473,23.4062,23.4463,348200.0
2013-05-23 10:15:00,35.12,35.13,35.08,35.12,111300.0,23.4463,23.4529,23.4196,23.4463,111300.0
2013-05-23 10:20:00,35.11,35.16,35.09,35.16,80800.0,23.4396,23.473,23.4262,23.473,80800.0
2013-05-23 10:25:00,35.16,35.18,35.13,35.13,228100.0,23.473,23.4863,23.4529,23.4529,228100.0
2013-05-23 10:30:00,35.13,35.15,35.11,35.14,112500.0,23.4529,23.4663,23.4396,23.4596,112500.0
2013-05-23 10:35:00,35.14,35.15,35.11,35.12,131900.0,23.4596,23.4663,23.4396,23.4463,131900.0
2013-05-23 10:40:00,35.12,35.14,35.08,35.09,100900.0,23.4463,23.4596,23.4196,23.4262,100900.0
2013-05-23 10:45:00,35.08,35.1,35.07,35.08,206100.0,23.4196,23.4329,23.4129,23.4196,206100.0
2013-05-23 10:50:00,35.09,35.16,35.08,35.16,116200.0,23.4262,23.473,23.4196,23.473,116200.0
2013-05-23 10:55:00,35.16,35.16,35.09,35.09,98300.0,23.473,23.473,23.4262,23.4262,98300.0
2013-05-23 11:00:00,35.1,35.14,35.09,35.13,53000.0,23.4329,23.4596,23.4262,23.4529,53000.0
2013-05-23 11:05:00,35.14,35.17,35.12,35.16,126000.0,23.4596,23.4796,23.4463,23.473,126000.0
2013-05-23 11:10:00,35.15,35.22,35.15,35.21,85700.0,23.4663,23.513,23.4663,23.5063,85700.0
2013-05-23 11:15:00,35.21,35.24,35.2,35.23,108300.0,23.5063,23.5264,23.4997,23.5197,108300.0
2013-05-23 11:20:00,35.23,35.26,35.23,35.26,123700.0,23.5197,23.5397,23.5197,23.5397,123700.0
2013-05-23 11:25:00,35.26,35.3,35.25,35.28,108000.0,23.5397,23.5664,23.5331,23.5531,108000.0
2013-05-23 11:30:00,35.27,35.33,35.25,35.33,134700.0,23.5464,23.5865,23.5331,23.5865,134700.0
2013-05-23 11:35:00,35.32,35.35,35.32,35.33,97000.0,23.5798,23.5998,23.5798,23.5865,97000.0
2013-05-23 11:40:00,35.33,35.35,35.25,35.27,134400.0,23.5865,23.5998,23.5331,23.5464,134400.0
2013-05-23 11:45:00,35.26,35.29,35.25,35.29,61900.0,23.5397,23.5598,23.5331,23.5598,61900.0
2013-05-23 11:50:00,35.28,35.31,35.28,35.29,100500.0,23.5531,23.5731,23.5531,23.5598,100500.0
2013-05-23 11:55:00,35.29,35.31,35.27,35.3,91100.0,23.5598,23.5731,23.5464,23.5664,91100.0
2013-05-23 12:00:00,35.3,35.31,35.26,35.26,129200.0,23.5664,23.5731,23.5397,23.5397,129200.0
2013-05-23 12:05:00,35.27,35.31,35.26,35.3,137400.0,23.5464,23.5731,23.5397,23.5664,137400.0
2013-05-23 12:10:00,35.3,35.34,35.29,35.3,83500.0,23.5664,23.5931,23.5598,23.5664,83500.0
2013-05-23 12:15:00,35.3,35.3,35.25,35.29,51400.0,23.5664,23.5664,23.5331,23.5598,51400.0
2013-05-23 12:20:00,35.29,35.31,35.27,35.27,64000.0,23.5598,23.5731,23.5464,23.5464,64000.0
2013-05-23 12:25:00,35.27,35.28,35.23,35.23,47400.0,23.5464,23.5531,23.5197,23.5197,47400.0
2013-05-23 12:30:00,35.23,35.23,35.17,35.18,66300.0,23.5197,23.5197,23.4796,23.4863,66300.0
2013-05-23 12:35:00,35.19,35.21,35.16,35.17,95900.0,23.493,23.5063,23.473,23.4796,95900.0
2013-05-23 12:40:00,35.18,35.19,35.13,35.14,75000.0,23.4863,23.493,23.4529,23.4596,75000.0
2013-05-23 12:45:00,35.15,35.2,35.14,35.2,63500.0,23.4663,23.4997,23.4596,23.4997,63500.0
2013-05-23 12:50:00,35.2,35.22,35.17,35.21,80600.0,23.4997,23.513,23.4796,23.5063,80600.0
2013-05-23 12:55:00,35.22,35.22,35.16,35.16,55700.0,23.513,23.513,23.473,23.473,55700.0
2013-05-23 13:00:00,35.16,35.18,35.15,35.16,59500.0,23.473,23.4863,23.4663,23.473,59500.0
2013-05-23 13:05:00,35.17,35.19,35.1,35.11,88000.0,23.4796,23.493,23.4329,23.4396,88000.0
2013-05-23 13:10:00,35.11,35.11,35.08,35.11,65100.0,23.4396,23.4396,23.4196,23.4396,65100.0
2013-05-23 13:15:00,35.1,35.11,35.07,35.08,60700.0,23.4329,23.4396,23.4129,23.4196,60700.0
2013-05-23 13:20:00,35.07,35.07,35.02,35.04,83700.0,23.4129,23.4129,23.3795,23.3929,83700.0
2013-05-23 13:25:00,35.05,35.05,35.01,35.03,57000.0,23.3995,23.3995,23.3728,23.3862,57000.0
2013-05-23 13:30:00,35.03,35.07,35.03,35.05,60300.0,23.3862,23.4129,23.3862,23.3995,60300.0
2013-05-23 13:35:00,35.05,35.1,35.05,35.1,54400.0,23.3995,23.4329,23.3995,23.4329,54400.0
2013-05-23 13:40:00,35.1,35.1,35.05,35.06,134500.0,23.4329,23.4329,23.3995,23.4062,134500.0
2013-05-23 13:45:00,35.05,35.06,35.02,35.05,95000.0,23.3995,23.4062,23.3795,23.3995,95000.0
2013-05-23 13:50:00,35.06,35.06,35.03,35.03,95800.0,23.4062,23.4062,23.3862,23.3862,95800.0
2013-05-23 13:55:00,35.03,35.16,35.03,35.16,184600.0,23.3862,23.473,23.3862,23.473,184600.0
2013-05-23 14:00:00,35.16,35.16,35.12,35.14,85700.0,23.473,23.473,23.4463,23.4596,85700.0
2013-05-23 14:05:00,35.14,35.21,35.14,35.19,280600.0,23.4596,23.5063,23.4596,23.493,280600.0
2013-05-23 14:10:00,35.19,35.19,35.15,35.16,105800.0,23.493,23.493,23.4663,23.473,105800.0
2013-05-23 14:15:00,35.16,35.21,35.16,35.2,114200.0,23.473,23.5063,23.473,23.4997,114200.0
2013-05-23 14:20:00,35.2,35.22,35.19,35.2,134500.0,23.4997,23.513,23.493,23.4997,134500.0
2013-05-23 14:25:00,35.21,35.22,35.2,35.2,86800.0,23.5063,23.513,23.4997,23.4997,86800.0
2013-05-23 14:30:00,35.19,35.2,35.14,35.16,172100.0,23.493,23.4997,23.4596,23.473,172100.0
2013-05-23 14:35:00,35.16,35.18,35.15,35.16,59000.0,23.473,23.4863,23.4663,23.473,59000.0
2013-05-23 14:40:00,35.17,35.22,35.16,35.2,148000.0,23.4796,23.513,23.473,23.4997,148000.0
2013-05-23 14:45:00,35.2,35.22,35.16,35.21,130500.0,23.4997,23.513,23.473,23.5063,130500.0
2013-05-23 14:50:00,35.22,35.23,35.18,35.18,103200.0,23.513,23.5197,23.4863,23.4863,103200.0
2013-05-23 14:55:00,35.18,35.2,35.15,35.16,96000.0,23.4863,23.4997,23.4663,23.473,96000.0
2013-05-23 15:00:00,35.16,35.18,35.14,35.16,123500.0,23.473,23.4863,23.4596,23.473,123500.0
2013-05-23 15:05:00,35.16,35.25,35.15,35.25,259400.0,23.473,23.5331,23.4663,23.5331,259400.0
2013-05-23 15:10:00,35.25,35.31,35.25,35.3,151000.0,23.5331,23.5731,23.5331,23.5664,151000.0
2013-05-23 15:15:00,35.3,35.31,35.25,35.27,278400.0,23.5664,23.5731,23.5331,23.5464,278400.0
2013-05-23 15:20:00,35.27,35.3,35.23,35.23,104100.0,23.5464,23.5664,23.5197,23.5197,104100.0
2013-05-23 15:25:00,35.23,35.27,35.2,35.25,90500.0,23.5197,23.5464,23.4997,23.5331,90500.0
2013-05-23 15:30:00,35.26,35.27,35.22,35.24,139100.0,23.5397,23.5464,23.513,23.5264,139100.0
2013-05-23 15:35:00,35.24,35.25,35.19,35.22,155800.0,23.5264,23.5331,23.493,23.513,155800.0
2013-05-23 15:40:00,35.22,35.26,35.2,35.21,151400.0,23.513,23.5397,23.4997,23.5063,151400.0
2013-05-23 15:45:00,35.21,35.24,35.15,35.2,470100.0,23.5063,23.5264,23.4663,23.4997,470100.0
2013-05-23 15:50:00,35.2,35.28,35.2,35.25,440300.0,23.4997,23.5531,23.4997,23.5331,440300.0
2013-05-23 15:55:00,35.25,35.3,35.21,35.22,689200.0,23.5331,23.5664,23.5063,23.513,689200.0
2013-05-24 09:30:00,35.06,35.06,34.94,35.0,314200.0,23.4062,23.4062,23.3261,23.3662,314200.0
2013-05-24 09:35:00,35.0,35.13,35.0,35.07,112700.0,23.3662,23.4529,23.3662,23.4129,112700.0
2013-05-24 09:40:00,35.06,35.13,35.05,35.13,108900.0,23.4062,23.4529,23.3995,23.4529,108900.0
2013-05-24 09:45:00,35.13,35.14,35.01,35.01,189000.0,23.4529,23.4596,23.3728,23.3728,189000.0
2013-05-24 09:50:00,35.01,35.09,35.0,35.08,94900.0,23.3728,23.4262,23.3662,23.4196,94900.0
2013-05-24 09:55:00,35.08,35.14,35.05,35.1,87300.0,23.4196,23.4596,23.3995,23.4329,87300.0
2013-05-24 10:00:00,35.1,35.1,35.04,35.08,105000.0,23.4329,23.4329,23.3929,23.4196,105000.0
2013-05-24 10:05:00,35.08,35.18,35.07,35.16,139600.0,23.4196,23.4863,23.4129,23.473,139600.0
2013-05-24 10:10:00,35.16,35.19,35.13,35.17,94500.0,23.473,23.493,23.4529,23.4796,94500.0
2013-05-24 10:15:00,35.16,35.18,35.12,35.18,90600.0,23.473,23.4863,23.4463,23.4863,90600.0
2013-05-24 10:20:00,35.17,35.18,35.15,35.15,95300.0,23.4796,23.4863,23.4663,23.4663,95300.0
2013-05-24 10:25:00,35.15,35.22,35.15,35.21,42000.0,23.4663,23.513,23.4663,23.5063,42000.0
2013-05-24 10:30:00,35.21,35.25,35.16,35.16,96100.0,23.5063,23.5331,23.473,23.473,96100.0
2013-05-24 10:35:00,35.15,35.22,35.15,35.22,61500.0,23.4663,23.513,23.4663,23.513,61500.0
2013-05-24 10:40:00,35.21,35.23,35.2,35.2,93900.0,23.5063,23.5197,23.4997,23.4997,93900.0
2013-05-24 10:45:00,35.2,35.23,35.16,35.2,97900.0,23.4997,23.5197,23.473,23.4997,97900.0
2013-05-24 10:50:00,35.2,35.3,35.19,35.3,81700.0,23.4997,23.5664,23.493,23.5664,81700.0
2013-05-24 10:55:00,35.29,35.32,35.26,35.32,124500.0,23.5598,23.5798,23.5397,23.5798,124500.0
2013-05-24 11:00:00,35.31,35.32,35.25,35.3,114400.0,23.5731,23.5798,23.5331,23.5664,114400.0
2013-05-24 11:05:00,35.3,35.34,35.28,35.33,95600.0,23.5664,23.5931,23.5531,23.5865,95600.0
2013-05-24 11:10:00,35.33,35.36,35.32,35.35,130100.0,23.5865,23.6065,23.5798,23.5998,130100.0
2013-05-24 11:15:00,35.36,35.4,35.35,35.39,137300.0,23.6065,23.6332,23.5998,23.6265,137300.0
2013-05-24 11:20:00,35.39,35.4,35.37,35.37,100400.0,23.6265,23.6332,23.6132,23.6132,100400.0
2013-05-24 11:25:00,35.38,35.43,35.37,35.42,211200.0,23.6198,23.6532,23.6132,23.6465,211200.0
2013-05-24 11:30:00,35.42,35.43,35.35,35.36,161400.0,23.6465,23.6532,23.5998,23.6065,161400.0
2013-05-24 11:35:00,35.35,35.37,35.34,35.37,67200.0,23.5998,23.6132,23.5931,23.6132,67200.0
2013-05-24 11:40:00,35.37,35.37,35.36,35.37,69800.0,23.6132,23.6132,23.6065,23.6132,69800.0
2013-05-24 11:45:00,35.37,35.39,35.36,35.37,67400.0,23.6132,23.6265,23.6065,23.6132,67400.0
2013-05-24 11:50:00,35.37,35.38,35.3,35.33,84500.0,23.6132,23.6198,23.5664,23.5865,84500.0
2013-05-24 11:55:00,35.32,35.36,35.32,35.34,48500.0,23.5798,23.6065,23.5798,23.5931,48500.0
2013-05-24 12:00:00,35.34,35.37,35.34,35.37,30800.0,23.5931,23.6132,23.5931,23.6132,30800.0
2013-05-24 12:05:00,35.37,35.45,35.36,35.44,160400.0,23.6132,23.6666,23.6065,23.6599,160400.0
2013-05-24 12:10:00,35.45,35.47,35.43,35.43,110200.0,23.6666,23.6799,23.6532,23.6532,110200.0
2013-05-24 12:15:00,35.43,35.45,35.42,35.45,58700.0,23.6532,23.6666,23.6465,23.6666,58700.0
2013-05-24 12:20:00,35.44,35.45,35.44,35.45,31600.0,23.6599,23.6666,23.6599,23.6666,31600.0
2013-05-24 12:25:00,35.44,35.47,35.44,35.47,65700.0,23.6599,23.6799,23.6599,23.6799,65700.0
2013-05-24 12:30:00,35.47,35.47,35.43,35.45,115200.0,23.6799,23.6799,23.6532,23.6666,115200.0
2013-05-24 12:35:00,35.45,35.46,35.41,35.41,85000.0,23.6666,23.6732,23.6399,23.6399,85000.0
2013-05-24 12:40:00,35.41,35.45,35.41,35.45,34600.0,23.6399,23.6666,23.6399,23.6666,34600.0
2013-05-24 12:45:00,35.45,35.49,35.45,35.48,83400.0,23.6666,23.6933,23.6666,23.6866,83400.0
2013-05-24 12:50:00,35.48,35.5,35.48,35.48,86700.0,23.6866,23.7,23.6866,23.6866,86700.0
2013-05-24 12:55:00,35.48,35.49,35.45,35.45,73700.0,23.6866,23.6933,23.6666,23.6666,73700.0
2013-05-24 13:00:00,35.45,35.45,35.41,35.41,64600.0,23.6666,23.6666,23.6399,23.6399,64600.0
2013-05-24 13:05:00,35.41,35.43,35.39,35.42,70900.0,23.6399,23.6532,23.6265,23.6465,70900.0
2013-05-24 13:10:00,35.41,35.41,35.38,35.4,41600.0,23.6399,23.6399,23.6198,23.6332,41600.0
2013-05-24 13:15:00,35.39,35.44,35.38,35.4,40800.0,23.6265,23.6599,23.6198,23.6332,40800.0
2013-05-24 13:20:00,35.41,35.41,35.39,35.4,46600.0,23.6399,23.6399,23.6265,23.6332,46600.0
2013-05-24 13:25:00,35.4,35.41,35.36,35.37,31200.0,23.6332,23.6399,23.6065,23.6132,31200.0
2013-05-24 13:30:00,35.36,35.38,35.33,35.35,122500.0,23.6065,23.6198,23.5865,23.5998,122500.0
2013-05-24 13:35:00,35.35,35.36,35.33,35.33,40200.0,23.5998,23.6065,23.5865,23.5865,40200.0
2013-05-24 13:40:00,35.33,35.34,35.31,35.33,42000.0,23.5865,23.5931,23.5731,23.5865,42000.0
2013-05-24 13:45:00,35.32,35.34,35.31,35.34,73700.0,23.5798,23.5931,23.5731,23.5931,73700.0
2013-05-24 13:50:00,35.33,35.34,35.3,35.32,69700.0,23.5865,23.5931,23.5664,23.5798,69700.0
2013-05-24 13:55:00,35.33,35.39,35.32,35.38,76900.0,23.5865,23.6265,23.5798,23.6198,76900.0
2013-05-24 14:00:00,35.38,35.39,35.36,35.37,59400.0,23.6198,23.6265,23.6065,23.6132,59400.0
2013-05-24 14:05:00,35.37,35.37,35.35,35.35,27800.0,23.6132,23.6132,23.5998,23.5998,27800.0
2013-05-24 14:10:00,35.36,35.39,35.35,35.39,45200.0,23.6065,23.6265,23.5998,23.6265,45200.0
2013-05-24 14:15:00,35.39,35.45,35.38,35.43,63800.0,23.6265,23.6666,23.6198,23.6532,63800.0
2013-05-24 14:20:00,35.43,35.43,35.39,35.4,26600.0,23.6532,23.6532,23.6265,23.6332,26600.0
2013-05-24 14:25:00,35.39,35.4,35.38,35.38,23200.0,23.6265,23.6332,23.6198,23.6198,23200.0
2013-05-24 14:30:00,35.38,35.4,35.38,35.38,73400.0,23.6198,23.6332,23.6198,23.6198,73400.0
2013-05-24 14:35:00,35.37,35.38,35.36,35.36,19100.0,23.6132,23.6198,23.6065,23.6065,19100.0
2013-05-24 14:40:00,35.37,35.39,35.36,35.38,50300.0,23.6132,23.6265,23.6065,23.6198,50300.0
2013-05-24 14:45:00,35.37,35.39,35.37,35.38,35800.0,23.6132,23.6265,23.6132,23.6198,35800.0
2013-05-24 14:50:00,35.37,35.4,35.37,35.39,83200.0,23.6132,23.6332,23.6132,23.6265,83200.0
2013-05-24 14:55:00,35.4,35.4,35.36,35.39,64800.0,23.6332,23.6332,23.6065,23.6265,64800.0
2013-05-24 15:00:00,35.39,35.4,35.37,35.38,60400.0,23.6265,23.6332,23.6132,23.6198,60400.0
2013-05-24 15:05:00,35.38,35.41,35.37,35.41,58900.0,23.6198,23.6399,23.6132,23.6399,58900.0
2013-05-24 15:10:00,35.41,35.42,35.39,35.42,45700.0,23.6399,23.6465,23.6265,23.6465,45700.0
2013-05-24 15:15:00,35.41,35.43,35.39,35.4,117400.0,23.6399,23.6532,23.6265,23.6332,117400.0
2013-05-24 15:20:00,35.39,35.42,35.38,35.39,78100.0,23.6265,23.6465,23.6198,23.6265,78100.0
2013-05-24 15:25:00,35.38,35.42,35.38,35.41,98900.0,23.6198,23.6465,23.6198,23.6399,98900.0
2013-05-24 15:30:00,35.41,35.42,35.37,35.37,131100.0,23.6399,23.6465,23.6132,23.6132,131100.0
2013-05-24 15:35:00,35.37,35.38,35.31,35.34,144900.0,23.6132,23.6198,23.5731,23.5931,144900.0
2013-05-24 15:40:00,35.33,35.38,35.32,35.35,103700.0,23.5865,23.6198,23.5798,23.5998,103700.0
2013-05-24 15:45:00,35.36,35.38,35.35,35.38,116700.0,23.6065,23.6198,23.5998,23.6198,116700.0
2013-05-24 15:50:00,35.37,35.38,35.34,35.35,160700.0,23.6132,23.6198,23.5931,23.5998,160700.0
2013-05-24 15:55:00,35.36,35.42,35.35,35.42,344400.0,23.6065,23.6465,23.5998,23.6465,344400.0
2013-05-28 09:30:00,35.87,35.93,35.66,35.66,422200.0,23.947,23.987,23.8068,23.8068,422200.0
2013-05-28 09:35:00,35.67,35.82,35.64,35.64,139100.0,23.8134,23.9136,23.7934,23.7934,139100.0
2013-05-28 09:40:00,35.64,35.75,35.6,35.73,163900.0,23.7934,23.8669,23.7667,23.8535,163900.0
2013-05-28 09:45:00,35.74,35.86,35.7,35.82,159600.0,23.8602,23.9403,23.8335,23.9136,159600.0
2013-05-28 09:50:00,35.83,35.87,35.77,35.79,139200.0,23.9203,23.947,23.8802,23.8936,139200.0
2013-05-28 09:55:00,35.79,35.81,35.74,35.81,103400.0,23.8936,23.9069,23.8602,23.9069,103400.0
2013-05-28 10:00:00,35.81,35.89,35.78,35.82,167200.0,23.9069,23.9603,23.8869,23.9136,167200.0
2013-05-28 10:05:00,35.82,35.89,35.81,35.88,121000.0,23.9136,23.9603,23.9069,23.9536,121000.0
2013-05-28 10:10:00,35.87,35.88,35.82,35.85,100400.0,23.947,23.9536,23.9136,23.9336,100400.0
2013-05-28 10:15:00,35.85,35.9,35.84,35.89,167700.0,23.9336,23.967,23.9269,23.9603,167700.0
2013-05-28 10:20:00,35.89,35.91,35.88,35.91,182300.0,23.9603,23.9737,23.9536,23.9737,182300.0
2013-05-28 10:25:00,35.91,35.91,35.87,35.88,82800.0,23.9737,23.9737,23.947,23.9536,82800.0
2013-05-28 10:30:00,35.89,35.89,35.83,35.84,67100.0,23.9603,23.9603,23.9203,23.9269,67100.0
2013-05-28 10:35:00,35.84,35.87,35.8,35.8,71200.0,23.9269,23.947,23.9002,23.9002,71200.0
2013-05-28 10:40:00,35.81,35.81,35.73,35.74,60600.0,23.9069,23.9069,23.8535,23.8602,60600.0
2013-05-28 10:45:00,35.74,35.84,35.73,35.83,188200.0,23.8602,23.9269,23.8535,23.9203,188200.0
2013-05-28 10:50:00,35.82,35.84,35.81,35.84,98600.0,23.9136,23.9269,23.9069,23.9269,98600.0
2013-05-28 10:55:00,35.83,35.86,35.8,35.81,232200.0,23.9203,23.9403,23.9002,23.9069,232200.0
2013-05-28 11:00:00,35.82,35.82,35.76,35.77,72100.0,23.9136,23.9136,23.8735,23.8802,72100.0
2013-05-28 11:05:00,35.78,35.79,35.77,35.78,76500.0,23.8869,23.8936,23.8802,23.8869,76500.0
2013-05-28 11:10:00,35.77,35.81,35.76,35.79,102900.0,23.8802,23.9069,23.8735,23.8936,102900.0
2013-05-28 11:15:00,35.79,35.81,35.79,35.8,69800.0,23.8936,23.9069,23.8936,23.9002,69800.0
2013-05-28 11:20:00,35.8,35.8,35.77,35.78,65500.0,23.9002,23.9002,23.8802,23.8869,65500.0
2013-05-28 11:25:00,35.78,35.8,35.77,35.79,66100.0,23.8869,23.9002,23.8802,23.8936,66100.0
2013-05-28 11:30:00,35.79,35.8,35.77,35.77,89700.0,23.8936,23.9002,23.8802,23.8802,89700.0
2013-05-28 11:35:00,35.77,35.77,35.71,35.73,62200.0,23.8802,23.8802,23.8402,23.8535,62200.0
2013-05-28 11:40:00,35.72,35.73,35.71,35.72,53000.0,23.8468,23.8535,23.8402,23.8468,53000.0
2013-05-28 11:45:00,35.71,35.73,35.7,35.72,46600.0,23.8402,23.8535,23.8335,23.8468,46600.0
2013-05-28 11:50:00,35.71,35.73,35.7,35.71,58400.0,23.8402,23.8535,23.8335,23.8402,58400.0
2013-05-28 11:55:00,35.71,35.72,35.67,35.67,150000.0,23.8402,23.8468,23.8134,23.8134,150000.0
2013-05-28 12:00:00,35.68,35.7,35.67,35.7,87300.0,23.8201,23.8335,23.8134,23.8335,87300.0
2013-05-28 12:05:00,35.7,35.7,35.67,35.69,51200.0,23.8335,23.8335,23.8134,23.8268,51200.0
2013-05-28 12:10:00,35.69,35.69,35.68,35.69,47300.0,23.8268,23.8268,23.8201,23.8268,47300.0
2013-05-28 12:15:00,35.68,35.71,35.68,35.71,36300.0,23.8201,23.8402,23.8201,23.8402,36300.0
2013-05-28 12:20:00,35.7,35.72,35.7,35.71,23700.0,23.8335,23.8468,23.8335,23.8402,23700.0
2013-05-28 12:25:00,35.72,35.72,35.69,35.69,42300.0,23.8468,23.8468,23.8268,23.8268,42300.0
2013-05-28 12:30:00,35.69,35.7,35.67,35.69,46500.0,23.8268,23.8335,23.8134,23.8268,46500.0
2013-05-28 12:35:00,35.69,35.7,35.67,35.7,32900.0,23.8268,23.8335,23.8134,23.8335,32900.0
2013-05-28 12:40:00,35.7,35.73,35.7,35.72,145500.0,23.8335,23.8535,23.8335,23.8468,145500.0
2013-05-28 12:45:00,35.71,35.72,35.69,35.7,50000.0,23.8402,23.8468,23.8268,23.8335,50000.0
2013-05-28 12:50:00,35.7,35.71,35.68,35.7,78400.0,23.8335,23.8402,23.8201,23.8335,78400.0
2013-05-28 12:55:00,35.71,35.72,35.7,35.72,33600.0,23.8402,23.8468,23.8335,23.8468,33600.0
2013-05-28 13:00:00,35.72,35.74,35.7,35.72,73100.0,23.8468,23.8602,23.8335,23.8468,73100.0
2013-05-28 13:05:00,35.72,35.72,35.69,35.69,29000.0,23.8468,23.8468,23.8268,23.8268,29000.0
2013-05-28 13:10:00,35.69,35.72,35.69,35.7,22900.0,23.8268,23.8468,23.8268,23.8335,22900.0
2013-05-28 13:15:00,35.69,35.7,35.68,35.7,27100.0,23.8268,23.8335,23.8201,23.8335,27100.0
2013-05-28 13:20:00,35.7,35.7,35.65,35.68,73200.0,23.8335,23.8335,23.8001,23.8201,73200.0
2013-05-28 13:25:00,35.67,35.69,35.66,35.67,25700.0,23.8134,23.8268,23.8068,23.8134,25700.0
2013-05-28 13:30:00,35.67,35.68,35.63,35.63,53500.0,23.8134,23.8201,23.7867,23.7867,53500.0
2013-05-28 13:35:00,35.63,35.66,35.62,35.62,50900.0,23.7867,23.8068,23.7801,23.7801,50900.0
2013-05-28 13:40:00,35.62,35.62,35.59,35.6,50300.0,23.7801,23.7801,23.76,23.7667,50300.0
2013-05-28 13:45:00,35.6,35.64,35.57,35.61,78400.0,23.7667,23.7934,23.7467,23.7734,78400.0
2013-05-28 13:50:00,35.61,35.61,35.58,35.59,62500.0,23.7734,23.7734,23.7534,23.76,62500.0
2013-05-28 13:55:00,35.59,35.61,35.56,35.58,50700.0,23.76,23.7734,23.74,23.7534,50700.0
2013-05-28 14:00:00,35.58,35.58,35.52,35.54,56900.0,23.7534,23.7534,23.7133,23.7267,56900.0
2013-05-28 14:05:00,35.55,35.59,35.53,35.59,69300.0,23.7333,23.76,23.72,23.76,69300.0
2013-05-28 14:10:00,35.58,35.6,35.56,35.57,123600.0,23.7534,23.7667,23.74,23.7467,123600.0
2013-05-28 14:15:00,35.56,35.64,35.55,35.63,84200.0,23.74,23.7934,23.7333,23.7867,84200.0
2013-05-28 14:20:00,35.63,35.64,35.6,35.61,50900.0,23.7867,23.7934,23.7667,23.7734,50900.0
2013-05-28 14:25:00,35.62,35.62,35.59,35.6,42800.0,23.7801,23.7801,23.76,23.7667,42800.0
2013-05-28 14:30:00,35.6,35.61,35.57,35.57,45300.0,23.7667,23.7734,23.7467,23.7467,45300.0
2013-05-28 14:35:00,35.56,35.57,35.5,35.51,53400.0,23.74,23.7467,23.7,23.7066,53400.0
2013-05-28 14:40:00,35.5,35.55,35.5,35.54,71600.0,23.7,23.7333,23.7,23.7267,71600.0
2013-05-28 14:45:00,35.54,35.58,35.53,35.56,94900.0,23.7267,23.7534,23.72,23.74,94900.0
2013-05-28 14:50:00,35.56,35.61,35.56,35.57,90300.0,23.74,23.7734,23.74,23.7467,90300.0
2013-05-28 14:55:00,35.57,35.58,35.55,35.57,61100.0,23.7467,23.7534,23.7333,23.7467,61100.0
2013-05-28 15:00:00,35.57,35.57,35.52,35.57,102800.0,23.7467,23.7467,23.7133,23.7467,102800.0
2013-05-28 15:05:00,35.57,35.61,35.56,35.57,63900.0,23.7467,23.7734,23.74,23.7467,63900.0
2013-05-28 15:10:00,35.57,35.59,35.52,35.57,133700.0,23.7467,23.76,23.7133,23.7467,133700.0
2013-05-28 15:15:00,35.58,35.61,35.56,35.57,93200.0,23.7534,23.7734,23.74,23.7467,93200.0
2013-05-28 15:20:00,35.57,35.59,35.56,35.57,99300.0,23.7467,23.76,23.74,23.7467,99300.0
2013-05-28 15:25:00,35.56,35.58,35.55,35.58,84000.0,23.74,23.7534,23.7333,23.7534,84000.0
2013-05-28 15:30:00,35.57,35.61,35.56,35.61,130200.0,23.7467,23.7734,23.74,23.7734,130200.0
2013-05-28 15:35:00,35.61,35.64,35.6,35.62,145300.0,23.7734,23.7934,23.7667,23.7801,145300.0
2013-05-28 15:40:00,35.62,35.63,35.59,35.59,112800.0,23.7801,23.7867,23.76,23.76,112800.0
2013-05-28 15:45:00,35.59,35.6,35.56,35.57,231600.0,23.76,23.7667,23.74,23.7467,231600.0
2013-05-28 15:50:00,35.57,35.57,35.53,35.53,360100.0,23.7467,23.7467,23.72,23.72,360100.0
2013-05-28 15:55:00,35.54,35.57,35.53,35.55,543500.0,23.7267,23.7467,23.72,23.7333,543500.0
2013-05-29 09:30:00,35.3,35.42,35.23,35.41,176000.0,23.5664,23.6465,23.5197,23.6399,176000.0
2013-05-29 09:35:00,35.42,35.43,35.28,35.29,77700.0,23.6465,23.6532,23.5531,23.5598,77700.0
2013-05-29 09:40:00,35.29,35.3,35.19,35.21,118200.0,23.5598,23.5664,23.493,23.5063,118200.0
2013-05-29 09:45:00,35.2,35.33,35.2,35.27,92500.0,23.4997,23.5865,23.4997,23.5464,92500.0
2013-05-29 09:50:00,35.27,35.39,35.27,35.35,107500.0,23.5464,23.6265,23.5464,23.5998,107500.0
2013-05-29 09:55:00,35.34,35.39,35.32,35.34,104600.0,23.5931,23.6265,23.5798,23.5931,104600.0
2013-05-29 10:00:00,35.34,35.45,35.33,35.4,82900.0,23.5931,23.6666,23.5865,23.6332,82900.0
2013-05-29 10:05:00,35.4,35.45,35.39,35.42,137100.0,23.6332,23.6666,23.6265,23.6465,137100.0
2013-05-29 10:10:00,35.42,35.46,35.4,35.45,52900.0,23.6465,23.6732,23.6332,23.6666,52900.0
2013-05-29 10:15:00,35.44,35.48,35.43,35.47,68600.0,23.6599,23.6866,23.6532,23.6799,68600.0
2013-05-29 10:20:00,35.46,35.47,35.35,35.35,72300.0,23.6732,23.6799,23.5998,23.5998,72300.0
2013-05-29 10:25:00,35.35,35.35,35.3,35.35,66100.0,23.5998,23.5998,23.5664,23.5998,66100.0
2013-05-29 10:30:00,35.34,35.37,35.33,35.37,67900.0,23.5931,23.6132,23.5865,23.6132,67900.0
2013-05-29 10:35:00,35.37,35.39,35.35,35.35,119000.0,23.6132,23.6265,23.5998,23.5998,119000.0
2013-05-29 10:40:00,35.35,35.36,35.27,35.3,85900.0,23.5998,23.6065,23.5464,23.5664,85900.0
2013-05-29 10:45:00,35.3,35.31,35.22,35.22,146500.0,23.5664,23.5731,23.513,23.513,146500.0
2013-05-29 10:50:00,35.22,35.27,35.22,35.26,114000.0,23.513,23.5464,23.513,23.5397,114000.0
2013-05-29 10:55:00,35.26,35.26,35.21,35.22,134800.0,23.5397,23.5397,23.5063,23.513,134800.0
2013-05-29 11:00:00,35.22,35.24,35.17,35.2,101900.0,23.513,23.5264,23.4796,23.4997,101900.0
2013-05-29 11:05:00,35.19,35.22,35.19,35.22,86900.0,23.493,23.513,23.493,23.513,86900.0
2013-05-29 11:10:00,35.23,35.3,35.23,35.28,86600.0,23.5197,23.5664,23.5197,23.5531,86600.0
2013-05-29 11:15:00,35.28,35.28,35.23,35.27,142800.0,23.5531,23.5531,23.5197,23.5464,142800.0
2013-05-29 11:20:00,35.27,35.3,35.25,35.29,84800.0,23.5464,23.5664,23.5331,23.5598,84800.0
2013-05-29 11:25:00,35.29,35.32,35.27,35.31,57500.0,23.5598,23.5798,23.5464,23.5731,57500.0
2013-05-29 11:30:00,35.32,35.36,35.31,35.32,69200.0,23.5798,23.6065,23.5731,23.5798,69200.0
2013-05-29 11:35:00,35.31,35.34,35.3,35.32,111600.0,23.5731,23.5931,23.5664,23.5798,111600.0
2013-05-29 11:40:00,35.31,35.36,35.29,35.36,104000.0,23.5731,23.6065,23.5598,23.6065,104000.0
2013-05-29 11:45:00,35.37,35.43,35.37,35.41,61400.0,23.6132,23.6532,23.6132,23.6399,61400.0
2013-05-29 11:50:00,35.4,35.41,35.36,35.38,51600.0,23.6332,23.6399,23.6065,23.6198,51600.0
2013-05-29 11:55:00,35.37,35.44,35.36,35.43,60500.0,23.6132,23.6599,23.6065,23.6532,60500.0
2013-05-29 12:00:00,35.43,35.44,35.39,35.41,30200.0,23.6532,23.6599,23.6265,23.6399,30200.0
2013-05-29 12:05:00,35.4,35.42,35.37,35.38,51600.0,23.6332,23.6465,23.6132,23.6198,51600.0
2013-05-29 12:10:00,35.38,35.4,35.37,35.38,46900.0,23.6198,23.6332,23.6132,23.6198,46900.0
2013-05-29 12:15:00,35.38,35.4,35.37,35.4,34000.0,23.6198,23.6332,23.6132,23.6332,34000.0
2013-05-29 12:20:00,35.4,35.4,35.36,35.36,96300.0,23.6332,23.6332,23.6065,23.6065,96300.0
2013-05-29 12:25:00,35.36,35.37,35.29,35.3,117600.0,23.6065,23.6132,23.5598,23.5664,117600.0
2013-05-29 12:30:00,35.3,35.34,35.29,35.33,119100.0,23.5664,23.5931,23.5598,23.5865,119100.0
2013-05-29 12:35:00,35.32,35.34,35.3,35.33,70900.0,23.5798,23.5931,23.5664,23.5865,70900.0
2013-05-29 12:40:00,35.32,35.34,35.31,35.31,52400.0,23.5798,23.5931,23.5731,23.5731,52400.0
2013-05-29 12:45:00,35.31,35.32,35.25,35.25,90000.0,23.5731,23.5798,23.5331,23.5331,90000.0
2013-05-29 12:50:00,35.26,35.27,35.24,35.24,68100.0,23.5397,23.5464,23.5264,23.5264,68100.0
2013-05-29 12:55:00,35.24,35.28,35.24,35.26,48700.0,23.5264,23.5531,23.5264,23.5397,48700.0
2013-05-29 13:00:00,35.26,35.32,35.25,35.3,106900.0,23.5397,23.5798,23.5331,23.5664,106900.0
2013-05-29 13:05:00,35.31,35.33,35.3,35.31,74400.0,23.5731,23.5865,23.5664,23.5731,74400.0
2013-05-29 13:10:00,35.32,35.32,35.26,35.28,103000.0,23.5798,23.5798,23.5397,23.5531,103000.0
2013-05-29 13:15:00,35.28,35.32,35.27,35.31,57900.0,23.5531,23.5798,23.5464,23.5731,57900.0
2013-05-29 13:20:00,35.31,35.34,35.31,35.32,46000.0,23.5731,23.5931,23.5731,23.5798,46000.0
2013-05-29 13:25:00,35.32,35.36,35.31,35.34,81600.0,23.5798,23.6065,23.5731,23.5931,81600.0
2013-05-29 13:30:00,35.34,35.35,35.3,35.33,116100.0,23.5931,23.5998,23.5664,23.5865,116100.0
2013-05-29 13:35:00,35.32,35.39,35.32,35.39,92800.0,23.5798,23.6265,23.5798,23.6265,92800.0
2013-05-29 13:40:00,35.38,35.41,35.37,35.37,131300.0,23.6198,23.6399,23.6132,23.6132,131300.0
2013-05-29 13:45:00,35.37,35.39,35.31,35.31,148500.0,23.6132,23.6265,23.5731,23.5731,148500.0
2013-05-29 13:50:00,35.31,35.33,35.31,35.31,108200.0,23.5731,23.5865,23.5731,23.5731,108200.0
2013-05-29 13:55:00,35.31,35.35,35.31,35.32,295000.0,23.5731,23.5998,23.5731,23.5798,295000.0
2013-05-29 14:00:00,35.32,35.36,35.32,35.34,133600.0,23.5798,23.6065,23.5798,23.5931,133600.0
2013-05-29 14:05:00,35.35,35.41,35.34,35.4,214800.0,23.5998,23.6399,23.5931,23.6332,214800.0
2013-05-29 14:10:00,35.39,35.44,35.39,35.42,76800.0,23.6265,23.6599,23.6265,23.6465,76800.0
2013-05-29 14:15:00,35.43,35.44,35.41,35.41,75500.0,23.6532,23.6599,23.6399,23.6399,75500.0
2013-05-29 14:20:00,35.41,35.45,35.41,35.44,121400.0,23.6399,23.6666,23.6399,23.6599,121400.0
2013-05-29 14:25:00,35.43,35.44,35.4,35.41,65900.0,23.6532,23.6599,23.6332,23.6399,65900.0
2013-05-29 14:30:00,35.41,35.42,35.4,35.41,36000.0,23.6399,23.6465,23.6332,23.6399,36000.0
2013-05-29 14:35:00,35.41,35.42,35.37,35.39,131000.0,23.6399,23.6465,23.6132,23.6265,131000.0
2013-05-29 14:40:00,35.39,35.39,35.36,35.38,46400.0,23.6265,23.6265,23.6065,23.6198,46400.0
2013-05-29 14:45:00,35.39,35.4,35.34,35.34,44000.0,23.6265,23.6332,23.5931,23.5931,44000.0
2013-05-29 14:50:00,35.34,35.34,35.31,35.32,50600.0,23.5931,23.5931,23.5731,23.5798,50600.0
2013-05-29 14:55:00,35.32,35.34,35.29,35.29,105200.0,23.5798,23.5931,23.5598,23.5598,105200.0
2013-05-29 15:00:00,35.3,35.35,35.28,35.35,124500.0,23.5664,23.5998,23.5531,23.5998,124500.0
2013-05-29 15:05:00,35.34,35.37,35.32,35.36,97500.0,23.5931,23.6132,23.5798,23.6065,97500.0
2013-05-29 15:10:00,35.36,35.39,35.35,35.39,155700.0,23.6065,23.6265,23.5998,23.6265,155700.0
2013-05-29 15:15:00,35.39,35.39,35.36,35.37,61000.0,23.6265,23.6265,23.6065,23.6132,61000.0
2013-05-29 15:20:00,35.37,35.43,35.36,35.43,134400.0,23.6132,23.6532,23.6065,23.6532,134400.0
2013-05-29 15:25:00,35.43,35.44,35.42,35.43,68000.0,23.6532,23.6599,23.6465,23.6532,68000.0
2013-05-29 15:30:00,35.43,35.44,35.41,35.43,67800.0,23.6532,23.6599,23.6399,23.6532,67800.0
2013-05-29 15:35:00,35.43,35.44,35.4,35.43,164400.0,23.6532,23.6599,23.6332,23.6532,164400.0
2013-05-29 15:40:00,35.43,35.43,35.36,35.38,131600.0,23.6532,23.6532,23.6065,23.6198,131600.0
2013-05-29 15:45:00,35.38,35.38,35.33,35.37,163700.0,23.6198,23.6198,23.5865,23.6132,163700.0
2013-05-29 15:50:00,35.36,35.37,35.32,35.34,178700.0,23.6065,23.6132,23.5798,23.5931,178700.0
2013-05-29 15:55:00,35.34,35.36,35.3,35.34,627600.0,23.5931,23.6065,23.5664,23.5931,627600.0
2013-05-30 09:30:00,35.4,35.44,35.29,35.31,159900.0,23.6332,23.6599,23.5598,23.5731,159900.0
2013-05-30 09:35:00,35.3,35.39,35.29,35.36,88500.0,23.5664,23.6265,23.5598,23.6065,88500.0
2013-05-30 09:40:00,35.36,35.46,35.36,35.42,46000.0,23.6065,23.6732,23.6065,23.6465,46000.0
2013-05-30 09:45:00,35.41,35.6,35.41,35.56,170800.0,23.6399,23.7667,23.6399,23.74,170800.0
2013-05-30 09:50:00,35.57,35.64,35.55,35.58,110200.0,23.7467,23.7934,23.7333,23.7534,110200.0
2013-05-30 09:55:00,35.58,35.6,35.55,35.6,91800.0,23.7534,23.7667,23.7333,23.7667,91800.0
2013-05-30 10:00:00,35.59,35.6,35.51,35.51,156500.0,23.76,23.7667,23.7066,23.7066,156500.0
2013-05-30 10:05:00,35.52,35.55,35.5,35.5,79600.0,23.7133,23.7333,23.7,23.7,79600.0
2013-05-30 10:10:00,35.51,35.54,35.5,35.52,70600.0,23.7066,23.7267,23.7,23.7133,70600.0
2013-05-30 10:15:00,35.51,35.53,35.46,35.48,66800.0,23.7066,23.72,23.6732,23.6866,66800.0
2013-05-30 10:20:00,35.49,35.56,35.48,35.52,64700.0,23.6933,23.74,23.6866,23.7133,64700.0
2013-05-30 10:25:00,35.52,35.55,35.5,35.52,83500.0,23.7133,23.7333,23.7,23.7133,83500.0
2013-05-30 10:30:00,35.52,35.53,35.5,35.51,69100.0,23.7133,23.72,23.7,23.7066,69100.0
2013-05-30 10:35:00,35.51,35.56,35.5,35.55,200800.0,23.7066,23.74,23.7,23.7333,200800.0
2013-05-30 10:40:00,35.54,35.61,35.54,35.61,164000.0,23.7267,23.7734,23.7267,23.7734,164000.0
2013-05-30 10:45:00,35.61,35.61,35.54,35.6,233500.0,23.7734,23.7734,23.7267,23.7667,233500.0
2013-05-30 10:50:00,35.61,35.61,35.54,35.54,52800.0,23.7734,23.7734,23.7267,23.7267,52800.0
2013-05-30 10:55:00,35.54,35.61,35.54,35.61,98100.0,23.7267,23.7734,23.7267,23.7734,98100.0
2013-05-30 11:00:00,35.61,35.63,35.58,35.62,95100.0,23.7734,23.7867,23.7534,23.7801,95100.0
2013-05-30 11:05:00,35.62,35.63,35.57,35.63,158400.0,23.7801,23.7867,23.7467,23.7867,158400.0
2013-05-30 11:10:00,35.63,35.64,35.58,35.58,79500.0,23.7867,23.7934,23.7534,23.7534,79500.0
2013-05-30 11:15:00,35.59,35.6,35.5,35.5,161200.0,23.76,23.7667,23.7,23.7,161200.0
2013-05-30 11:20:00,35.51,35.52,35.43,35.45,184200.0,23.7066,23.7133,23.6532,23.6666,184200.0
2013-05-30 11:25:00,35.45,35.51,35.44,35.5,112900.0,23.6666,23.7066,23.6599,23.7,112900.0
2013-05-30 11:30:00,35.5,35.52,35.49,35.51,105700.0,23.7,23.7133,23.6933,23.7066,105700.0
2013-05-30 11:35:00,35.51,35.51,35.48,35.51,52500.0,23.7066,23.7066,23.6866,23.7066,52500.0
2013-05-30 11:40:00,35.51,35.54,35.51,35.51,122400.0,23.7066,23.7267,23.7066,23.7066,122400.0
2013-05-30 11:45:00,35.51,35.51,35.47,35.49,81300.0,23.7066,23.7066,23.6799,23.6933,81300.0
2013-05-30 11:50:00,35.49,35.51,35.48,35.5,79500.0,23.6933,23.7066,23.6866,23.7,79500.0
2013-05-30 11:55:00,35.51,35.56,35.51,35.54,56400.0,23.7066,23.74,23.7066,23.7267,56400.0
2013-05-30 12:00:00,35.54,35.58,35.52,35.57,125100.0,23.7267,23.7534,23.7133,23.7467,125100.0
2013-05-30 12:05:00,35.57,35.58,35.52,35.52,55700.0,23.7467,23.7534,23.7133,23.7133,55700.0
2013-05-30 12:10:00,35.52,35.54,35.51,35.53,38100.0,23.7133,23.7267,23.7066,23.72,38100.0
2013-05-30 12:15:00,35.54,35.56,35.52,35.56,58900.0,23.7267,23.74,23.7133,23.74,58900.0
2013-05-30 12:20:00,35.55,35.55,35.5,35.51,67400.0,23.7333,23.7333,23.7,23.7066,67400.0
2013-05-30 12:25:00,35.5,35.53,35.5,35.51,33900.0,23.7,23.72,23.7,23.7066,33900.0
2013-05-30 12:30:00,35.51,35.52,35.5,35.52,109400.0,23.7066,23.7133,23.7,23.7133,109400.0
2013-05-30 12:35:00,35.51,35.53,35.51,35.53,66000.0,23.7066,23.72,23.7066,23.72,66000.0
2013-05-30 12:40:00,35.53,35.55,35.51,35.51,165900.0,23.72,23.7333,23.7066,23.7066,165900.0
2013-05-30 12:45:00,35.51,35.52,35.5,35.51,32600.0,23.7066,23.7133,23.7,23.7066,32600.0
2013-05-30 12:50:00,35.51,35.52,35.48,35.5,68300.0,23.7066,23.7133,23.6866,23.7,68300.0
2013-05-30 12:55:00,35.51,35.51,35.49,35.5,57400.0,23.7066,23.7066,23.6933,23.7,57400.0
2013-05-30 13:00:00,35.51,35.52,35.49,35.52,86200.0,23.7066,23.7133,23.6933,23.7133,86200.0
2013-05-30 13:05:00,35.52,35.53,35.51,35.53,38800.0,23.7133,23.72,23.7066,23.72,38800.0
2013-05-30 13:10:00,35.52,35.55,35.51,35.55,67900.0,23.7133,23.7333,23.7066,23.7333,67900.0
2013-05-30 13:15:00,35.55,35.6,35.54,35.59,88000.0,23.7333,23.7667,23.7267,23.76,88000.0
2013-05-30 13:20:00,35.59,35.65,35.58,35.64,117900.0,23.76,23.8001,23.7534,23.7934,117900.0
2013-05-30 13:25:00,35.65,35.67,35.64,35.66,129300.0,23.8001,23.8134,23.7934,23.8068,129300.0
2013-05-30 13:30:00,35.67,35.69,35.66,35.69,64700.0,23.8134,23.8268,23.8068,23.8268,64700.0
2013-05-30 13:35:00,35.69,35.72,35.68,35.7,76100.0,23.8268,23.8468,23.8201,23.8335,76100.0
2013-05-30 13:40:00,35.7,35.72,35.68,35.69,101500.0,23.8335,23.8468,23.8201,23.8268,101500.0
2013-05-30 13:45:00,35.68,35.69,35.68,35.69,39300.0,23.8201,23.8268,23.8201,23.8268,39300.0
2013-05-30 13:50:00,35.69,35.7,35.67,35.7,162100.0,23.8268,23.8335,23.8134,23.8335,162100.0
2013-05-30 13:55:00,35.69,35.71,35.69,35.69,76700.0,23.8268,23.8402,23.8268,23.8268,76700.0
2013-05-30 14:00:00,35.69,35.71,35.68,35.7,80100.0,23.8268,23.8402,23.8201,23.8335,80100.0
2013-05-30 14:05:00,35.7,35.7,35.63,35.63,62500.0,23.8335,23.8335,23.7867,23.7867,62500.0
2013-05-30 14:10:00,35.64,35.64,35.62,35.63,43300.0,23.7934,23.7934,23.7801,23.7867,43300.0
2013-05-30 14:15:00,35.63,35.63,35.6,35.6,73700.0,23.7867,23.7867,23.7667,23.7667,73700.0
2013-05-30 14:20:00,35.6,35.65,35.6,35.65,56100.0,23.7667,23.8001,23.7667,23.8001,56100.0
2013-05-30 14:25:00,35.65,35.69,35.65,35.69,128700.0,23.8001,23.8268,23.8001,23.8268,128700.0
2013-05-30 14:30:00,35.7,35.71,35.68,35.69,109000.0,23.8335,23.8402,23.8201,23.8268,109000.0
2013-05-30 14:35:00,35.69,35.7,35.67,35.69,67200.0,23.8268,23.8335,23.8134,23.8268,67200.0
2013-05-30 14:40:00,35.7,35.7,35.67,35.68,47100.0,23.8335,23.8335,23.8134,23.8201,47100.0
2013-05-30 14:45:00,35.67,35.71,35.67,35.7,129300.0,23.8134,23.8402,23.8134,23.8335,129300.0
2013-05-30 14:50:00,35.71,35.75,35.7,35.75,142900.0,23.8402,23.8669,23.8335,23.8669,142900.0
2013-05-30 14:55:00,35.75,35.81,35.74,35.81,344800.0,23.8669,23.9069,23.8602,23.9069,344800.0
2013-05-30 15:00:00,35.8,35.8,35.76,35.78,108300.0,23.9002,23.9002,23.8735,23.8869,108300.0
2013-05-30 15:05:00,35.78,35.78,35.75,35.78,144900.0,23.8869,23.8869,23.8669,23.8869,144900.0
2013-05-30 15:10:00,35.78,35.78,35.74,35.75,91600.0,23.8869,23.8869,23.8602,23.8669,91600.0
2013-05-30 15:15:00,35.74,35.76,35.73,35.75,90800.0,23.8602,23.8735,23.8535,23.8669,90800.0
2013-05-30 15:20:00,35.75,35.76,35.71,35.72,117900.0,23.8669,23.8735,23.8402,23.8468,117900.0
2013-05-30 15:25:00,35.71,35.73,35.69,35.69,260600.0,23.8402,23.8535,23.8268,23.8268,260600.0
2013-05-30 15:30:00,35.7,35.71,35.65,35.66,375700.0,23.8335,23.8402,23.8001,23.8068,375700.0
2013-05-30 15:35:00,35.66,35.67,35.65,35.66,193500.0,23.8068,23.8134,23.8001,23.8068,193500.0
2013-05-30 15:40:00,35.66,35.67,35.66,35.67,292200.0,23.8068,23.8134,23.8068,23.8134,292200.0
2013-05-30 15:45:00,35.66,35.67,35.58,35.59,374300.0,23.8068,23.8134,23.7534,23.76,374300.0
2013-05-30 15:50:00,35.59,35.59,35.57,35.57,317700.0,23.76,23.76,23.7467,23.7467,317700.0
2013-05-30 15:55:00,35.57,35.58,35.53,35.54,695200.0,23.7467,23.7534,23.72,23.7267,695200.0
2013-05-31 09:30:00,35.43,35.6,35.35,35.47,321700.0,23.6532,23.7667,23.5998,23.6799,321700.0
2013-05-31 09:35:00,35.48,35.56,35.45,35.56,147500.0,23.6866,23.74,23.6666,23.74,147500.0
2013-05-31 09:40:00,35.55,35.71,35.5,35.69,282300.0,23.7333,23.8402,23.7,23.8268,282300.0
2013-05-31 09:45:00,35.69,35.7,35.62,35.67,107500.0,23.8268,23.8335,23.7801,23.8134,107500.0
2013-05-31 09:50:00,35.67,35.7,35.64,35.68,95200.0,23.8134,23.8335,23.7934,23.8201,95200.0
2013-05-31 09:55:00,35.69,35.71,35.65,35.67,58400.0,23.8268,23.8402,23.8001,23.8134,58400.0
2013-05-31 10:00:00,35.67,35.7,35.65,35.66,70800.0,23.8134,23.8335,23.8001,23.8068,70800.0
2013-05-31 10:05:00,35.67,35.69,35.59,35.61,100400.0,23.8134,23.8268,23.76,23.7734,100400.0
2013-05-31 10:10:00,35.61,35.64,35.6,35.6,74700.0,23.7734,23.7934,23.7667,23.7667,74700.0
2013-05-31 10:15:00,35.6,35.64,35.58,35.63,64400.0,23.7667,23.7934,23.7534,23.7867,64400.0
2013-05-31 10:20:00,35.63,35.65,35.59,35.63,58000.0,23.7867,23.8001,23.76,23.7867,58000.0
2013-05-31 10:25:00,35.62,35.63,35.56,35.59,32000.0,23.7801,23.7867,23.74,23.76,32000.0
2013-05-31 10:30:00,35.6,35.66,35.56,35.63,68000.0,23.7667,23.8068,23.74,23.7867,68000.0
2013-05-31 10:35:00,35.63,35.69,35.62,35.68,70100.0,23.7867,23.8268,23.7801,23.8201,70100.0
2013-05-31 10:40:00,35.68,35.68,35.59,35.6,37000.0,23.8201,23.8201,23.76,23.7667,37000.0
2013-05-31 10:45:00,35.6,35.63,35.56,35.57,60000.0,23.7667,23.7867,23.74,23.7467,60000.0
2013-05-31 10:50:00,35.57,35.59,35.55,35.57,48500.0,23.7467,23.76,23.7333,23.7467,48500.0
2013-05-31 10:55:00,35.56,35.57,35.53,35.57,92500.0,23.74,23.7467,23.72,23.7467,92500.0
2013-05-31 11:00:00,35.57,35.59,35.55,35.59,64800.0,23.7467,23.76,23.7333,23.76,64800.0
2013-05-31 11:05:00,35.59,35.65,35.57,35.63,80100.0,23.76,23.8001,23.7467,23.7867,80100.0
2013-05-31 11:10:00,35.62,35.68,35.62,35.65,67600.0,23.7801,23.8201,23.7801,23.8001,67600.0
2013-05-31 11:15:00,35.65,35.68,35.64,35.64,50100.0,23.8001,23.8201,23.7934,23.7934,50100.0
2013-05-31 11:20:00,35.65,35.66,35.62,35.62,42700.0,23.8001,23.8068,23.7801,23.7801,42700.0
2013-05-31 11:25:00,35.62,35.63,35.57,35.57,38800.0,23.7801,23.7867,23.7467,23.7467,38800.0
2013-05-31 11:30:00,35.57,35.61,35.57,35.59,49500.0,23.7467,23.7734,23.7467,23.76,49500.0
2013-05-31 11:35:00,35.58,35.64,35.57,35.63,69400.0,23.7534,23.7934,23.7467,23.7867,69400.0
2013-05-31 11:40:00,35.63,35.64,35.6,35.62,45300.0,23.7867,23.7934,23.7667,23.7801,45300.0
2013-05-31 11:45:00,35.62,35.63,35.61,35.61,80500.0,23.7801,23.7867,23.7734,23.7734,80500.0
2013-05-31 11:50:00,35.62,35.63,35.61,35.61,118700.0,23.7801,23.7867,23.7734,23.7734,118700.0
2013-05-31 11:55:00,35.61,35.62,35.6,35.6,24400.0,23.7734,23.7801,23.7667,23.7667,24400.0
2013-05-31 12:00:00,35.61,35.61,35.56,35.58,52100.0,23.7734,23.7734,23.74,23.7534,52100.0
2013-05-31 12:05:00,35.57,35.61,35.56,35.6,43400.0,23.7467,23.7734,23.74,23.7667,43400.0
2013-05-31 12:10:00,35.59,35.6,35.56,35.57,82000.0,23.76,23.7667,23.74,23.7467,82000.0
2013-05-31 12:15:00,35.57,35.57,35.53,35.57,123100.0,23.7467,23.7467,23.72,23.7467,123100.0
2013-05-31 12:20:00,35.56,35.57,35.54,35.57,73700.0,23.74,23.7467,23.7267,23.7467,73700.0
2013-05-31 12:25:00,35.56,35.57,35.55,35.56,33300.0,23.74,23.7467,23.7333,23.74,33300.0
2013-05-31 12:30:00,35.55,35.57,35.54,35.57,95000.0,23.7333,23.7467,23.7267,23.7467,95000.0
2013-05-31 12:35:00,35.57,35.57,35.55,35.55,52000.0,23.7467,23.7467,23.7333,23.7333,52000.0
2013-05-31 12:40:00,35.56,35.57,35.54,35.55,76200.0,23.74,23.7467,23.7267,23.7333,76200.0
2013-05-31 12:45:00,35.55,35.57,35.55,35.56,25100.0,23.7333,23.7467,23.7333,23.74,25100.0
2013-05-31 12:50:00,35.55,35.56,35.53,35.54,30800.0,23.7333,23.74,23.72,23.7267,30800.0
2013-05-31 12:55:00,35.54,35.56,35.53,35.54,78400.0,23.7267,23.74,23.72,23.7267,78400.0
2013-05-31 13:00:00,35.54,35.6,35.54,35.59,99800.0,23.7267,23.7667,23.7267,23.76,99800.0
2013-05-31 13:05:00,35.6,35.63,35.59,35.62,44600.0,23.7667,23.7867,23.76,23.7801,44600.0
2013-05-31 13:10:00,35.62,35.63,35.6,35.62,52400.0,23.7801,23.7867,23.7667,23.7801,52400.0
2013-05-31 13:15:00,35.62,35.62,35.59,35.61,70300.0,23.7801,23.7801,23.76,23.7734,70300.0
2013-05-31 13:20:00,35.61,35.62,35.61,35.62,18600.0,23.7734,23.7801,23.7734,23.7801,18600.0
2013-05-31 13:25:00,35.62,35.62,35.6,35.61,31600.0,23.7801,23.7801,23.7667,23.7734,31600.0
2013-05-31 13:30:00,35.61,35.61,35.55,35.55,55700.0,23.7734,23.7734,23.7333,23.7333,55700.0
2013-05-31 13:35:00,35.55,35.56,35.53,35.54,73500.0,23.7333,23.74,23.72,23.7267,73500.0
2013-05-31 13:40:00,35.55,35.55,35.52,35.54,63900.0,23.7333,23.7333,23.7133,23.7267,63900.0
2013-05-31 13:45:00,35.54,35.54,35.52,35.52,42500.0,23.7267,23.7267,23.7133,23.7133,42500.0
2013-05-31 13:50:00,35.52,35.54,35.51,35.51,24600.0,23.7133,23.7267,23.7066,23.7066,24600.0
2013-05-31 13:55:00,35.51,35.53,35.47,35.48,88200.0,23.7066,23.72,23.6799,23.6866,88200.0
2013-05-31 14:00:00,35.48,35.48,35.46,35.47,20400.0,23.6866,23.6866,23.6732,23.6799,20400.0
2013-05-31 14:05:00,35.47,35.49,35.46,35.48,57500.0,23.6799,23.6933,23.6732,23.6866,57500.0
2013-05-31 14:10:00,35.48,35.48,35.41,35.45,60700.0,23.6866,23.6866,23.6399,23.6666,60700.0
2013-05-31 14:15:00,35.45,35.47,35.44,35.47,74500.0,23.6666,23.6799,23.6599,23.6799,74500.0
2013-05-31 14:20:00,35.45,35.48,35.45,35.47,32300.0,23.6666,23.6866,23.6666,23.6799,32300.0
2013-05-31 14:25:00,35.47,35.48,35.44,35.46,56900.0,23.6799,23.6866,23.6599,23.6732,56900.0
2013-05-31 14:30:00,35.45,35.45,35.41,35.45,76900.0,23.6666,23.6666,23.6399,23.6666,76900.0
2013-05-31 14:35:00,35.45,35.45,35.37,35.38,51900.0,23.6666,23.6666,23.6132,23.6198,51900.0
2013-05-31 14:40:00,35.39,35.43,35.37,35.42,68100.0,23.6265,23.6532,23.6132,23.6465,68100.0
2013-05-31 14:45:00,35.42,35.42,35.38,35.38,51000.0,23.6465,23.6465,23.6198,23.6198,51000.0
2013-05-31 14:50:00,35.39,35.39,35.35,35.36,44300.0,23.6265,23.6265,23.5998,23.6065,44300.0
2013-05-31 14:55:00,35.36,35.36,35.33,35.33,50400.0,23.6065,23.6065,23.5865,23.5865,50400.0
2013-05-31 15:00:00,35.33,35.39,35.32,35.35,157100.0,23.5865,23.6265,23.5798,23.5998,157100.0
2013-05-31 15:05:00,35.36,35.4,35.35,35.39,87000.0,23.6065,23.6332,23.5998,23.6265,87000.0
2013-05-31 15:10:00,35.38,35.4,35.34,35.37,68700.0,23.6198,23.6332,23.5931,23.6132,68700.0
2013-05-31 15:15:00,35.38,35.4,35.37,35.38,63600.0,23.6198,23.6332,23.6132,23.6198,63600.0
2013-05-31 15:20:00,35.37,35.43,35.37,35.41,92400.0,23.6132,23.6532,23.6132,23.6399,92400.0
2013-05-31 15:25:00,35.41,35.41,35.34,35.34,74100.0,23.6399,23.6399,23.5931,23.5931,74100.0
2013-05-31 15:30:00,35.34,35.34,35.25,35.29,203200.0,23.5931,23.5931,23.5331,23.5598,203200.0
2013-05-31 15:35:00,35.29,35.31,35.27,35.29,118900.0,23.5598,23.5731,23.5464,23.5598,118900.0
2013-05-31 15:40:00,35.3,35.32,35.24,35.24,352300.0,23.5664,23.5798,23.5264,23.5264,352300.0
2013-05-31 15:45:00,35.25,35.27,35.15,35.16,624500.0,23.5331,23.5464,23.4663,23.473,624500.0
2013-05-31 15:50:00,35.16,35.2,35.15,35.17,327500.0,23.473,23.4997,23.4663,23.4796,327500.0
2013-05-31 15:55:00,35.16,35.19,35.07,35.07,1251600.0,23.473,23.493,23.4129,23.4129,1251600.0
2013-06-03 09:30:00,35.08,35.13,35.0,35.11,199300.0,23.4196,23.4529,23.3662,23.4396,199300.0
2013-06-03 09:35:00,35.11,35.17,35.1,35.14,105400.0,23.4396,23.4796,23.4329,23.4596,105400.0
2013-06-03 09:40:00,35.15,35.23,35.1,35.14,121200.0,23.4663,23.5197,23.4329,23.4596,121200.0
2013-06-03 09:45:00,35.13,35.13,35.06,35.11,174300.0,23.4529,23.4529,23.4062,23.4396,174300.0
2013-06-03 09:50:00,35.1,35.15,35.07,35.08,156800.0,23.4329,23.4663,23.4129,23.4196,156800.0
2013-06-03 09:55:00,35.07,35.09,35.01,35.09,84900.0,23.4129,23.4262,23.3728,23.4262,84900.0
2013-06-03 10:00:00,35.07,35.14,35.0,35.05,144000.0,23.4129,23.4596,23.3662,23.3995,144000.0
2013-06-03 10:05:00,35.06,35.11,35.03,35.11,123800.0,23.4062,23.4396,23.3862,23.4396,123800.0
2013-06-03 10:10:00,35.11,35.12,35.01,35.01,117500.0,23.4396,23.4463,23.3728,23.3728,117500.0
2013-06-03 10:15:00,35.01,35.09,35.01,35.06,100800.0,23.3728,23.4262,23.3728,23.4062,100800.0
2013-06-03 10:20:00,35.06,35.12,35.06,35.06,147100.0,23.4062,23.4463,23.4062,23.4062,147100.0
2013-06-03 10:25:00,35.06,35.06,34.99,34.99,111400.0,23.4062,23.4062,23.3595,23.3595,111400.0
2013-06-03 10:30:00,34.99,34.99,34.95,34.97,256700.0,23.3595,23.3595,23.3328,23.3461,256700.0
2013-06-03 10:35:00,34.97,34.99,34.94,34.98,228500.0,23.3461,23.3595,23.3261,23.3528,228500.0
2013-06-03 10:40:00,34.98,34.98,34.93,34.97,319500.0,23.3528,23.3528,23.3194,23.3461,319500.0
2013-06-03 10:45:00,34.97,35.04,34.96,35.04,232900.0,23.3461,23.3929,23.3394,23.3929,232900.0
2013-06-03 10:50:00,35.04,35.05,35.0,35.0,86200.0,23.3929,23.3995,23.3662,23.3662,86200.0
2013-06-03 10:55:00,35.01,35.01,34.96,35.0,235700.0,23.3728,23.3728,23.3394,23.3662,235700.0
2013-06-03 11:00:00,35.0,35.02,34.99,34.99,250800.0,23.3662,23.3795,23.3595,23.3595,250800.0
2013-06-03 11:05:00,34.99,35.02,34.99,35.01,170800.0,23.3595,23.3795,23.3595,23.3728,170800.0
2013-06-03 11:10:00,35.0,35.02,34.98,35.0,285400.0,23.3662,23.3795,23.3528,23.3662,285400.0
2013-06-03 11:15:00,35.0,35.02,34.98,35.0,171300.0,23.3662,23.3795,23.3528,23.3662,171300.0
2013-06-03 11:20:00,35.0,35.01,34.95,34.96,148800.0,23.3662,23.3728,23.3328,23.3394,148800.0
2013-06-03 11:25:00,34.96,34.98,34.91,34.91,158000.0,23.3394,23.3528,23.3061,23.3061,158000.0
2013-06-03 11:30:00,34.92,34.98,34.91,34.97,215700.0,23.3127,23.3528,23.3061,23.3461,215700.0
2013-06-03 11:35:00,34.97,35.04,34.97,35.01,151100.0,23.3461,23.3929,23.3461,23.3728,151100.0
2013-06-03 11:40:00,35.01,35.03,34.98,35.03,139100.0,23.3728,23.3862,23.3528,23.3862,139100.0
2013-06-03 11:45:00,35.04,35.11,35.04,35.04,71700.0,23.3929,23.4396,23.3929,23.3929,71700.0
2013-06-03 11:50:00,35.04,35.04,35.02,35.03,78500.0,23.3929,23.3929,23.3795,23.3862,78500.0
2013-06-03 11:55:00,35.04,35.05,35.01,35.03,59000.0,23.3929,23.3995,23.3728,23.3862,59000.0
2013-06-03 12:00:00,35.04,35.06,35.0,35.0,61800.0,23.3929,23.4062,23.3662,23.3662,61800.0
2013-06-03 12:05:00,35.0,35.08,34.97,35.08,99300.0,23.3662,23.4196,23.3461,23.4196,99300.0
2013-06-03 12:10:00,35.07,35.1,35.05,35.09,63200.0,23.4129,23.4329,23.3995,23.4262,63200.0
2013-06-03 12:15:00,35.08,35.09,35.01,35.03,53000.0,23.4196,23.4262,23.3728,23.3862,53000.0
2013-06-03 12:20:00,35.02,35.03,34.98,35.01,71000.0,23.3795,23.3862,23.3528,23.3728,71000.0
2013-06-03 12:25:00,35.02,35.05,35.0,35.05,40300.0,23.3795,23.3995,23.3662,23.3995,40300.0
2013-06-03 12:30:00,35.05,35.08,35.01,35.03,55600.0,23.3995,23.4196,23.3728,23.3862,55600.0
2013-06-03 12:35:00,35.02,35.05,35.01,35.03,31800.0,23.3795,23.3995,23.3728,23.3862,31800.0
2013-06-03 12:40:00,35.03,35.08,35.01,35.06,48800.0,23.3862,23.4196,23.3728,23.4062,48800.0
2013-06-03 12:45:00,35.06,35.12,35.05,35.11,79200.0,23.4062,23.4463,23.3995,23.4396,79200.0
2013-06-03 12:50:00,35.11,35.12,35.07,35.07,42700.0,23.4396,23.4463,23.4129,23.4129,42700.0
2013-06-03 12:55:00,35.07,35.07,35.02,35.05,46800.0,23.4129,23.4129,23.3795,23.3995,46800.0
2013-06-03 13:00:00,35.05,35.07,35.02,35.05,60300.0,23.3995,23.4129,23.3795,23.3995,60300.0
2013-06-03 13:05:00,35.05,35.09,35.04,35.09,45000.0,23.3995,23.4262,23.3929,23.4262,45000.0
2013-06-03 13:10:00,35.09,35.1,35.06,35.06,50100.0,23.4262,23.4329,23.4062,23.4062,50100.0
2013-06-03 13:15:00,35.06,35.07,35.05,35.07,49500.0,23.4062,23.4129,23.3995,23.4129,49500.0
2013-06-03 13:20:00,35.07,35.07,35.03,35.03,31800.0,23.4129,23.4129,23.3862,23.3862,31800.0
2013-06-03 13:25:00,35.03,35.06,35.02,35.04,53500.0,23.3862,23.4062,23.3795,23.3929,53500.0
2013-06-03 13:30:00,35.03,35.05,35.02,35.02,27600.0,23.3862,23.3995,23.3795,23.3795,27600.0
2013-06-03 13:35:00,35.02,35.02,34.98,35.01,142600.0,23.3795,23.3795,23.3528,23.3728,142600.0
2013-06-03 13:40:00,35.01,35.02,34.99,35.0,71800.0,23.3728,23.3795,23.3595,23.3662,71800.0
2013-06-03 13:45:00,35.0,35.02,34.99,35.02,38700.0,23.3662,23.3795,23.3595,23.3795,38700.0
2013-06-03 13:50:00,35.02,35.08,35.02,35.04,54400.0,23.3795,23.4196,23.3795,23.3929,54400.0
2013-06-03 13:55:00,35.04,35.07,35.04,35.05,37000.0,23.3929,23.4129,23.3929,23.3995,37000.0
2013-06-03 14:00:00,35.05,35.1,35.03,35.08,178200.0,23.3995,23.4329,23.3862,23.4196,178200.0
2013-06-03 14:05:00,35.08,35.13,35.08,35.09,58900.0,23.4196,23.4529,23.4196,23.4262,58900.0
2013-06-03 14:10:00,35.09,35.09,35.05,35.06,48400.0,23.4262,23.4262,23.3995,23.4062,48400.0
2013-06-03 14:15:00,35.05,35.05,35.01,35.01,36700.0,23.3995,23.3995,23.3728,23.3728,36700.0
2013-06-03 14:20:00,35.01,35.02,35.0,35.02,61300.0,23.3728,23.3795,23.3662,23.3795,61300.0
2013-06-03 14:25:00,35.02,35.09,35.02,35.07,74900.0,23.3795,23.4262,23.3795,23.4129,74900.0
2013-06-03 14:30:00,35.07,35.08,35.05,35.05,61100.0,23.4129,23.4196,23.3995,23.3995,61100.0
2013-06-03 14:35:00,35.05,35.09,35.04,35.08,74100.0,23.3995,23.4262,23.3929,23.4196,74100.0
2013-06-03 14:40:00,35.08,35.18,35.08,35.16,99600.0,23.4196,23.4863,23.4196,23.473,99600.0
2013-06-03 14:45:00,35.16,35.18,35.14,35.14,55600.0,23.473,23.4863,23.4596,23.4596,55600.0
2013-06-03 14:50:00,35.14,35.23,35.14,35.18,117100.0,23.4596,23.5197,23.4596,23.4863,117100.0
2013-06-03 14:55:00,35.19,35.21,35.16,35.18,139500.0,23.493,23.5063,23.473,23.4863,139500.0
2013-06-03 15:00:00,35.19,35.21,35.17,35.2,95500.0,23.493,23.5063,23.4796,23.4997,95500.0
2013-06-03 15:05:00,35.2,35.2,35.17,35.19,70700.0,23.4997,23.4997,23.4796,23.493,70700.0
2013-06-03 15:10:00,35.19,35.2,35.15,35.18,107600.0,23.493,23.4997,23.4663,23.4863,107600.0
2013-06-03 15:15:00,35.19,35.19,35.12,35.12,56600.0,23.493,23.493,23.4463,23.4463,56600.0
2013-06-03 15:20:00,35.12,35.18,35.11,35.16,81000.0,23.4463,23.4863,23.4396,23.473,81000.0
2013-06-03 15:25:00,35.17,35.18,35.15,35.16,56200.0,23.4796,23.4863,23.4663,23.473,56200.0
2013-06-03 15:30:00,35.16,35.2,35.14,35.18,90100.0,23.473,23.4997,23.4596,23.4863,90100.0
2013-06-03 15:35:00,35.18,35.18,35.14,35.18,99000.0,23.4863,23.4863,23.4596,23.4863,99000.0
2013-06-03 15:40:00,35.18,35.22,35.16,35.22,168500.0,23.4863,23.513,23.473,23.513,168500.0
2013-06-03 15:45:00,35.21,35.26,35.2,35.22,224400.0,23.5063,23.5397,23.4997,23.513,224400.0
2013-06-03 15:50:00,35.21,35.22,35.18,35.22,210900.0,23.5063,23.513,23.4863,23.513,210900.0
2013-06-03 15:55:00,35.21,35.28,35.2,35.27,473400.0,23.5063,23.5531,23.4997,23.5464,473400.0
2013-06-04 09:30:00,35.31,35.43,35.3,35.43,127700.0,23.5731,23.6532,23.5664,23.6532,127700.0
2013-06-04 09:35:00,35.43,35.48,35.41,35.41,108000.0,23.6532,23.6866,23.6399,23.6399,108000.0
2013-06-04 09:40:00,35.42,35.48,35.39,35.47,132800.0,23.6465,23.6866,23.6265,23.6799,132800.0
2013-06-04 09:45:00,35.48,35.55,35.44,35.49,126500.0,23.6866,23.7333,23.6599,23.6933,126500.0
2013-06-04 09:50:00,35.49,35.5,35.4,35.44,89200.0,23.6933,23.7,23.6332,23.6599,89200.0
2013-06-04 09:55:00,35.44,35.45,35.38,35.39,110600.0,23.6599,23.6666,23.6198,23.6265,110600.0
2013-06-04 10:00:00,35.38,35.47,35.38,35.46,82800.0,23.6198,23.6799,23.6198,23.6732,82800.0
2013-06-04 10:05:00,35.45,35.45,35.38,35.4,100000.0,23.6666,23.6666,23.6198,23.6332,100000.0
2013-06-04 10:10:00,35.4,35.49,35.4,35.45,100000.0,23.6332,23.6933,23.6332,23.6666,100000.0
2013-06-04 10:15:00,35.44,35.46,35.41,35.45,168100.0,23.6599,23.6732,23.6399,23.6666,168100.0
2013-06-04 10:20:00,35.45,35.47,35.43,35.43,47000.0,23.6666,23.6799,23.6532,23.6532,47000.0
2013-06-04 10:25:00,35.44,35.49,35.44,35.46,127200.0,23.6599,23.6933,23.6599,23.6732,127200.0
2013-06-04 10:30:00,35.46,35.51,35.45,35.46,95600.0,23.6732,23.7066,23.6666,23.6732,95600.0
2013-06-04 10:35:00,35.47,35.48,35.44,35.46,53600.0,23.6799,23.6866,23.6599,23.6732,53600.0
2013-06-04 10:40:00,35.46,35.49,35.43,35.44,84200.0,23.6732,23.6933,23.6532,23.6599,84200.0
2013-06-04 10:45:00,35.45,35.47,35.44,35.45,63600.0,23.6666,23.6799,23.6599,23.6666,63600.0
2013-06-04 10:50:00,35.45,35.46,35.4,35.41,196600.0,23.6666,23.6732,23.6332,23.6399,196600.0
2013-06-04 10:55:00,35.4,35.43,35.39,35.4,112700.0,23.6332,23.6532,23.6265,23.6332,112700.0
2013-06-04 11:00:00,35.4,35.41,35.38,35.39,106800.0,23.6332,23.6399,23.6198,23.6265,106800.0
2013-06-04 11:05:00,35.39,35.4,35.34,35.39,160900.0,23.6265,23.6332,23.5931,23.6265,160900.0
2013-06-04 11:10:00,35.38,35.42,35.36,35.41,46300.0,23.6198,23.6465,23.6065,23.6399,46300.0
2013-06-04 11:15:00,35.41,35.42,35.37,35.39,37300.0,23.6399,23.6465,23.6132,23.6265,37300.0
2013-06-04 11:20:00,35.39,35.41,35.38,35.41,48000.0,23.6265,23.6399,23.6198,23.6399,48000.0
2013-06-04 11:25:00,35.41,35.44,35.41,35.43,52100.0,23.6399,23.6599,23.6399,23.6532,52100.0
2013-06-04 11:30:00,35.43,35.45,35.41,35.43,53400.0,23.6532,23.6666,23.6399,23.6532,53400.0
2013-06-04 11:35:00,35.44,35.44,35.39,35.41,117400.0,23.6599,23.6599,23.6265,23.6399,117400.0
2013-06-04 11:40:00,35.42,35.46,35.39,35.45,86900.0,23.6465,23.6732,23.6265,23.6666,86900.0
2013-06-04 11:45:00,35.45,35.48,35.42,35.45,33900.0,23.6666,23.6866,23.6465,23.6666,33900.0
2013-06-04 11:50:00,35.44,35.45,35.41,35.42,44800.0,23.6599,23.6666,23.6399,23.6465,44800.0
2013-06-04 11:55:00,35.42,35.45,35.41,35.44,45300.0,23.6465,23.6666,23.6399,23.6599,45300.0
2013-06-04 12:00:00,35.43,35.44,35.37,35.38,86000.0,23.6532,23.6599,23.6132,23.6198,86000.0
2013-06-04 12:05:00,35.38,35.4,35.33,35.37,65100.0,23.6198,23.6332,23.5865,23.6132,65100.0
2013-06-04 12:10:00,35.37,35.38,35.34,35.35,43400.0,23.6132,23.6198,23.5931,23.5998,43400.0
2013-06-04 12:15:00,35.35,35.35,35.28,35.33,105100.0,23.5998,23.5998,23.5531,23.5865,105100.0
2013-06-04 12:20:00,35.33,35.36,35.33,35.35,57800.0,23.5865,23.6065,23.5865,23.5998,57800.0
2013-06-04 12:25:00,35.35,35.35,35.33,35.35,90400.0,23.5998,23.5998,23.5865,23.5998,90400.0
2013-06-04 12:30:00,35.34,35.39,35.33,35.38,40300.0,23.5931,23.6265,23.5865,23.6198,40300.0
2013-06-04 12:35:00,35.37,35.39,35.35,35.36,29100.0,23.6132,23.6265,23.5998,23.6065,29100.0
2013-06-04 12:40:00,35.36,35.38,35.35,35.36,36600.0,23.6065,23.6198,23.5998,23.6065,36600.0
2013-06-04 12:45:00,35.36,35.36,35.34,35.36,94400.0,23.6065,23.6065,23.5931,23.6065,94400.0
2013-06-04 12:50:00,35.35,35.39,35.34,35.37,74500.0,23.5998,23.6265,23.5931,23.6132,74500.0
2013-06-04 12:55:00,35.36,35.38,35.35,35.37,67300.0,23.6065,23.6198,23.5998,23.6132,67300.0
2013-06-04 13:00:00,35.37,35.37,35.34,35.36,59600.0,23.6132,23.6132,23.5931,23.6065,59600.0
2013-06-04 13:05:00,35.36,35.41,35.36,35.4,32000.0,23.6065,23.6399,23.6065,23.6332,32000.0
2013-06-04 13:10:00,35.4,35.45,35.4,35.43,112000.0,23.6332,23.6666,23.6332,23.6532,112000.0
2013-06-04 13:15:00,35.42,35.43,35.39,35.4,24300.0,23.6465,23.6532,23.6265,23.6332,24300.0
2013-06-04 13:20:00,35.39,35.4,35.35,35.35,34900.0,23.6265,23.6332,23.5998,23.5998,34900.0
2013-06-04 13:25:00,35.35,35.36,35.2,35.24,221700.0,23.5998,23.6065,23.4997,23.5264,221700.0
2013-06-04 13:30:00,35.24,35.29,35.2,35.29,179100.0,23.5264,23.5598,23.4997,23.5598,179100.0
2013-06-04 13:35:00,35.29,35.29,35.22,35.26,149300.0,23.5598,23.5598,23.513,23.5397,149300.0
2013-06-04 13:40:00,35.26,35.29,35.25,35.29,54300.0,23.5397,23.5598,23.5331,23.5598,54300.0
2013-06-04 13:45:00,35.28,35.28,35.21,35.25,127200.0,23.5531,23.5531,23.5063,23.5331,127200.0
2013-06-04 13:50:00,35.25,35.3,35.25,35.29,146500.0,23.5331,23.5664,23.5331,23.5598,146500.0
2013-06-04 13:55:00,35.3,35.31,35.25,35.31,126400.0,23.5664,23.5731,23.5331,23.5731,126400.0
2013-06-04 14:00:00,35.3,35.3,35.24,35.27,100800.0,23.5664,23.5664,23.5264,23.5464,100800.0
2013-06-04 14:05:00,35.27,35.3,35.23,35.23,160800.0,23.5464,23.5664,23.5197,23.5197,160800.0
2013-06-04 14:10:00,35.22,35.29,35.22,35.29,97200.0,23.513,23.5598,23.513,23.5598,97200.0
2013-06-04 14:15:00,35.29,35.29,35.26,35.28,86600.0,23.5598,23.5598,23.5397,23.5531,86600.0
2013-06-04 14:20:00,35.27,35.3,35.23,35.23,88900.0,23.5464,23.5664,23.5197,23.5197,88900.0
2013-06-04 14:25:00,35.22,35.29,35.22,35.28,112300.0,23.513,23.5598,23.513,23.5531,112300.0
2013-06-04 14:30:00,35.29,35.31,35.28,35.29,64200.0,23.5598,23.5731,23.5531,23.5598,64200.0
2013-06-04 14:35:00,35.3,35.31,35.27,35.31,47800.0,23.5664,23.5731,23.5464,23.5731,47800.0
2013-06-04 14:40:00,35.31,35.34,35.29,35.29,59000.0,23.5731,23.5931,23.5598,23.5598,59000.0
2013-06-04 14:45:00,35.3,35.34,35.29,35.34,62400.0,23.5664,23.5931,23.5598,23.5931,62400.0
2013-06-04 14:50:00,35.34,35.38,35.34,35.36,72500.0,23.5931,23.6198,23.5931,23.6065,72500.0
2013-06-04 14:55:00,35.37,35.37,35.26,35.29,75200.0,23.6132,23.6132,23.5397,23.5598,75200.0
2013-06-04 15:00:00,35.28,35.31,35.26,35.3,78800.0,23.5531,23.5731,23.5397,23.5664,78800.0
2013-06-04 15:05:00,35.3,35.37,35.29,35.33,55700.0,23.5664,23.6132,23.5598,23.5865,55700.0
2013-06-04 15:10:00,35.32,35.34,35.28,35.31,123200.0,23.5798,23.5931,23.5531,23.5731,123200.0
2013-06-04 15:15:00,35.31,35.32,35.29,35.31,109400.0,23.5731,23.5798,23.5598,23.5731,109400.0
2013-06-04 15:20:00,35.32,35.33,35.3,35.3,90100.0,23.5798,23.5865,23.5664,23.5664,90100.0
2013-06-04 15:25:00,35.3,35.37,35.3,35.34,66800.0,23.5664,23.6132,23.5664,23.5931,66800.0
2013-06-04 15:30:00,35.34,35.45,35.34,35.45,173500.0,23.5931,23.6666,23.5931,23.6666,173500.0
2013-06-04 15:35:00,35.45,35.45,35.39,35.4,165200.0,23.6666,23.6666,23.6265,23.6332,165200.0
2013-06-04 15:40:00,35.4,35.45,35.39,35.45,189700.0,23.6332,23.6666,23.6265,23.6666,189700.0
2013-06-04 15:45:00,35.44,35.45,35.38,35.39,190800.0,23.6599,23.6666,23.6198,23.6265,190800.0
2013-06-04 15:50:00,35.39,35.41,35.28,35.3,439700.0,23.6265,23.6399,23.5531,23.5664,439700.0
2013-06-04 15:55:00,35.31,35.35,35.28,35.28,771200.0,23.5731,23.5998,23.5531,23.5531,771200.0
2013-06-05 09:30:00,35.23,35.3,35.1,35.3,176600.0,23.5197,23.5664,23.4329,23.5664,176600.0
2013-06-05 09:35:00,35.29,35.32,35.19,35.3,81000.0,23.5598,23.5798,23.493,23.5664,81000.0
2013-06-05 09:40:00,35.29,35.31,35.21,35.31,86300.0,23.5598,23.5731,23.5063,23.5731,86300.0
2013-06-05 09:45:00,35.3,35.3,35.14,35.14,61500.0,23.5664,23.5664,23.4596,23.4596,61500.0
2013-06-05 09:50:00,35.15,35.18,35.12,35.17,107900.0,23.4663,23.4863,23.4463,23.4796,107900.0
2013-06-05 09:55:00,35.17,35.22,35.16,35.17,128400.0,23.4796,23.513,23.473,23.4796,128400.0
2013-06-05 10:00:00,35.17,35.24,35.15,35.2,97800.0,23.4796,23.5264,23.4663,23.4997,97800.0
2013-06-05 10:05:00,35.21,35.24,35.1,35.1,89100.0,23.5063,23.5264,23.4329,23.4329,89100.0
2013-06-05 10:10:00,35.11,35.13,35.07,35.08,131700.0,23.4396,23.4529,23.4129,23.4196,131700.0
2013-06-05 10:15:00,35.08,35.09,35.02,35.04,187500.0,23.4196,23.4262,23.3795,23.3929,187500.0
2013-06-05 10:20:00,35.04,35.12,35.04,35.11,181900.0,23.3929,23.4463,23.3929,23.4396,181900.0
2013-06-05 10:25:00,35.1,35.16,35.08,35.14,69600.0,23.4329,23.473,23.4196,23.4596,69600.0
2013-06-05 10:30:00,35.14,35.15,35.1,35.1,40100.0,23.4596,23.4663,23.4329,23.4329,40100.0
2013-06-05 10:35:00,35.1,35.15,35.05,35.07,119900.0,23.4329,23.4663,23.3995,23.4129,119900.0
2013-06-05 10:40:00,35.06,35.09,35.02,35.04,80900.0,23.4062,23.4262,23.3795,23.3929,80900.0
2013-06-05 10:45:00,35.05,35.07,35.0,35.01,64100.0,23.3995,23.4129,23.3662,23.3728,64100.0
2013-06-05 10:50:00,35.01,35.03,34.98,35.02,92500.0,23.3728,23.3862,23.3528,23.3795,92500.0
2013-06-05 10:55:00,35.02,35.04,34.99,35.0,49800.0,23.3795,23.3929,23.3595,23.3662,49800.0
2013-06-05 11:00:00,35.0,35.02,34.97,34.99,144200.0,23.3662,23.3795,23.3461,23.3595,144200.0
2013-06-05 11:05:00,35.0,35.0,34.91,34.98,246100.0,23.3662,23.3662,23.3061,23.3528,246100.0
2013-06-05 11:10:00,34.98,34.98,34.92,34.95,192400.0,23.3528,23.3528,23.3127,23.3328,192400.0
2013-06-05 11:15:00,34.95,35.02,34.94,35.01,125300.0,23.3328,23.3795,23.3261,23.3728,125300.0
2013-06-05 11:20:00,35.01,35.06,35.0,35.04,94100.0,23.3728,23.4062,23.3662,23.3929,94100.0
2013-06-05 11:25:00,35.04,35.05,35.0,35.0,106700.0,23.3929,23.3995,23.3662,23.3662,106700.0
2013-06-05 11:30:00,35.0,35.02,35.0,35.0,163900.0,23.3662,23.3795,23.3662,23.3662,163900.0
2013-06-05 11:35:00,35.01,35.07,35.0,35.07,128200.0,23.3728,23.4129,23.3662,23.4129,128200.0
2013-06-05 11:40:00,35.07,35.07,35.0,35.01,76400.0,23.4129,23.4129,23.3662,23.3728,76400.0
2013-06-05 11:45:00,35.01,35.03,35.0,35.0,94700.0,23.3728,23.3862,23.3662,23.3662,94700.0
2013-06-05 11:50:00,35.0,35.01,34.99,35.0,103100.0,23.3662,23.3728,23.3595,23.3662,103100.0
2013-06-05 11:55:00,35.0,35.01,34.98,35.0,212300.0,23.3662,23.3728,23.3528,23.3662,212300.0
2013-06-05 12:00:00,35.0,35.02,34.99,35.01,100000.0,23.3662,23.3795,23.3595,23.3728,100000.0
2013-06-05 12:05:00,35.0,35.03,35.0,35.02,125300.0,23.3662,23.3862,23.3662,23.3795,125300.0
2013-06-05 12:10:00,35.01,35.02,35.0,35.01,107900.0,23.3728,23.3795,23.3662,23.3728,107900.0
2013-06-05 12:15:00,35.0,35.02,34.99,35.0,143800.0,23.3662,23.3795,23.3595,23.3662,143800.0
2013-06-05 12:20:00,35.01,35.03,35.0,35.03,101100.0,23.3728,23.3862,23.3662,23.3862,101100.0
2013-06-05 12:25:00,35.03,35.05,35.02,35.02,42600.0,23.3862,23.3995,23.3795,23.3795,42600.0
2013-06-05 12:30:00,35.02,35.02,35.0,35.01,70200.0,23.3795,23.3795,23.3662,23.3728,70200.0
2013-06-05 12:35:00,35.01,35.02,35.0,35.0,122700.0,23.3728,23.3795,23.3662,23.3662,122700.0
2013-06-05 12:40:00,35.0,35.03,35.0,35.01,68600.0,23.3662,23.3862,23.3662,23.3728,68600.0
2013-06-05 12:45:00,35.01,35.03,34.99,35.01,134400.0,23.3728,23.3862,23.3595,23.3728,134400.0
2013-06-05 12:50:00,35.01,35.02,34.99,35.02,70100.0,23.3728,23.3795,23.3595,23.3795,70100.0
2013-06-05 12:55:00,35.02,35.04,35.02,35.02,48200.0,23.3795,23.3929,23.3795,23.3795,48200.0
2013-06-05 13:00:00,35.02,35.06,35.0,35.05,101600.0,23.3795,23.4062,23.3662,23.3995,101600.0
2013-06-05 13:05:00,35.05,35.06,35.04,35.04,54300.0,23.3995,23.4062,23.3929,23.3929,54300.0
2013-06-05 13:10:00,35.04,35.08,35.02,35.04,76500.0,23.3929,23.4196,23.3795,23.3929,76500.0
2013-06-05 13:15:00,35.04,35.06,35.01,35.04,64100.0,23.3929,23.4062,23.3728,23.3929,64100.0
2013-06-05 13:20:00,35.04,35.05,35.01,35.05,31600.0,23.3929,23.3995,23.3728,23.3995,31600.0
2013-06-05 13:25:00,35.05,35.09,35.04,35.06,37600.0,23.3995,23.4262,23.3929,23.4062,37600.0
2013-06-05 13:30:00,35.06,35.07,35.04,35.06,31500.0,23.4062,23.4129,23.3929,23.4062,31500.0
2013-06-05 13:35:00,35.05,35.06,35.01,35.02,34600.0,23.3995,23.4062,23.3728,23.3795,34600.0
2013-06-05 13:40:00,35.02,35.06,35.02,35.05,34400.0,23.3795,23.4062,23.3795,23.3995,34400.0
2013-06-05 13:45:00,35.05,35.05,35.0,35.01,86300.0,23.3995,23.3995,23.3662,23.3728,86300.0
2013-06-05 13:50:00,35.01,35.03,34.99,35.0,302400.0,23.3728,23.3862,23.3595,23.3662,302400.0
2013-06-05 13:55:00,35.0,35.02,34.99,35.01,190400.0,23.3662,23.3795,23.3595,23.3728,190400.0
2013-06-05 14:00:00,35.01,35.05,34.97,35.02,115100.0,23.3728,23.3995,23.3461,23.3795,115100.0
2013-06-05 14:05:00,35.03,35.03,34.99,34.99,90800.0,23.3862,23.3862,23.3595,23.3595,90800.0
2013-06-05 14:10:00,34.99,34.99,34.93,34.93,48300.0,23.3595,23.3595,23.3194,23.3194,48300.0
2013-06-05 14:15:00,34.93,34.95,34.91,34.95,88500.0,23.3194,23.3328,23.3061,23.3328,88500.0
2013-06-05 14:20:00,34.95,34.95,34.84,34.84,101900.0,23.3328,23.3328,23.2593,23.2593,101900.0
2013-06-05 14:25:00,34.84,34.92,34.83,34.89,187300.0,23.2593,23.3127,23.2527,23.2927,187300.0
2013-06-05 14:30:00,34.89,34.92,34.87,34.91,139800.0,23.2927,23.3127,23.2794,23.3061,139800.0
2013-06-05 14:35:00,34.9,34.91,34.87,34.9,123700.0,23.2994,23.3061,23.2794,23.2994,123700.0
2013-06-05 14:40:00,34.9,34.91,34.87,34.88,78600.0,23.2994,23.3061,23.2794,23.286,78600.0
2013-06-05 14:45:00,34.88,34.89,34.86,34.88,106500.0,23.286,23.2927,23.2727,23.286,106500.0
2013-06-05 14:50:00,34.89,34.92,34.85,34.86,164700.0,23.2927,23.3127,23.266,23.2727,164700.0
2013-06-05 14:55:00,34.86,34.9,34.85,34.88,108600.0,23.2727,23.2994,23.266,23.286,108600.0
2013-06-05 15:00:00,34.88,34.91,34.86,34.87,171000.0,23.286,23.3061,23.2727,23.2794,171000.0
2013-06-05 15:05:00,34.87,34.9,34.85,34.86,204900.0,23.2794,23.2994,23.266,23.2727,204900.0
2013-06-05 15:10:00,34.86,34.92,34.84,34.92,168400.0,23.2727,23.3127,23.2593,23.3127,168400.0
2013-06-05 15:15:00,34.92,34.99,34.92,34.94,156800.0,23.3127,23.3595,23.3127,23.3261,156800.0
2013-06-05 15:20:00,34.94,34.95,34.87,34.95,149400.0,23.3261,23.3328,23.2794,23.3328,149400.0
2013-06-05 15:25:00,34.95,35.02,34.95,35.02,119900.0,23.3328,23.3795,23.3328,23.3795,119900.0
2013-06-05 15:30:00,35.01,35.02,34.93,34.95,150400.0,23.3728,23.3795,23.3194,23.3328,150400.0
2013-06-05 15:35:00,34.94,35.02,34.94,34.98,148200.0,23.3261,23.3795,23.3261,23.3528,148200.0
2013-06-05 15:40:00,34.98,35.01,34.97,34.98,185800.0,23.3528,23.3728,23.3461,23.3528,185800.0
2013-06-05 15:45:00,34.99,35.08,34.97,35.02,298300.0,23.3595,23.4196,23.3461,23.3795,298300.0
2013-06-05 15:50:00,35.01,35.03,34.95,34.98,255300.0,23.3728,23.3862,23.3328,23.3528,255300.0
2013-06-05 15:55:00,34.98,35.03,34.95,35.0,946000.0,23.3528,23.3862,23.3328,23.3662,946000.0
2013-06-06 09:30:00,34.84,35.16,34.81,35.07,285200.0,23.2593,23.473,23.2393,23.4129,285200.0
2013-06-06 09:35:00,35.08,35.15,35.05,35.07,71200.0,23.4196,23.4663,23.3995,23.4129,71200.0
2013-06-06 09:40:00,35.07,35.15,35.05,35.08,106600.0,23.4129,23.4663,23.3995,23.4196,106600.0
2013-06-06 09:45:00,35.08,35.11,35.07,35.09,77000.0,23.4196,23.4396,23.4129,23.4262,77000.0
2013-06-06 09:50:00,35.09,35.1,35.05,35.06,115200.0,23.4262,23.4329,23.3995,23.4062,115200.0
2013-06-06 09:55:00,35.06,35.16,35.03,35.15,89600.0,23.4062,23.473,23.3862,23.4663,89600.0
2013-06-06 10:00:00,35.16,35.22,35.11,35.11,55900.0,23.473,23.513,23.4396,23.4396,55900.0
2013-06-06 10:05:00,35.11,35.12,35.04,35.09,68300.0,23.4396,23.4463,23.3929,23.4262,68300.0
2013-06-06 10:10:00,35.08,35.09,35.01,35.01,59800.0,23.4196,23.4262,23.3728,23.3728,59800.0
2013-06-06 10:15:00,35.01,35.06,35.0,35.04,129400.0,23.3728,23.4062,23.3662,23.3929,129400.0
2013-06-06 10:20:00,35.05,35.12,35.01,35.01,105800.0,23.3995,23.4463,23.3728,23.3728,105800.0
2013-06-06 10:25:00,35.01,35.06,34.98,35.06,150800.0,23.3728,23.4062,23.3528,23.4062,150800.0
2013-06-06 10:30:00,35.06,35.14,35.06,35.09,72900.0,23.4062,23.4596,23.4062,23.4262,72900.0
2013-06-06 10:35:00,35.09,35.09,34.98,35.0,113700.0,23.4262,23.4262,23.3528,23.3662,113700.0
2013-06-06 10:40:00,35.01,35.07,35.0,35.07,90100.0,23.3728,23.4129,23.3662,23.4129,90100.0
2013-06-06 10:45:00,35.07,35.11,35.06,35.07,42100.0,23.4129,23.4396,23.4062,23.4129,42100.0
2013-06-06 10:50:00,35.07,35.07,35.02,35.02,55800.0,23.4129,23.4129,23.3795,23.3795,55800.0
2013-06-06 10:55:00,35.02,35.08,35.0,35.07,52900.0,23.3795,23.4196,23.3662,23.4129,52900.0
2013-06-06 11:00:00,35.07,35.09,35.04,35.04,33800.0,23.4129,23.4262,23.3929,23.3929,33800.0
2013-06-06 11:05:00,35.04,35.06,35.01,35.02,47200.0,23.3929,23.4062,23.3728,23.3795,47200.0
2013-06-06 11:10:00,35.02,35.07,35.02,35.07,58400.0,23.3795,23.4129,23.3795,23.4129,58400.0
2013-06-06 11:15:00,35.07,35.07,35.02,35.02,31900.0,23.4129,23.4129,23.3795,23.3795,31900.0
2013-06-06 11:20:00,35.02,35.03,34.96,34.98,111600.0,23.3795,23.3862,23.3394,23.3528,111600.0
2013-06-06 11:25:00,34.98,35.02,34.96,35.0,117100.0,23.3528,23.3795,23.3394,23.3662,117100.0
2013-06-06 11:30:00,35.0,35.0,34.96,34.98,87100.0,23.3662,23.3662,23.3394,23.3528,87100.0
2013-06-06 11:35:00,34.99,35.07,34.98,35.07,34900.0,23.3595,23.4129,23.3528,23.4129,34900.0
2013-06-06 11:40:00,35.06,35.13,35.06,35.12,69500.0,23.4062,23.4529,23.4062,23.4463,69500.0
2013-06-06 11:45:00,35.12,35.14,35.09,35.11,67700.0,23.4463,23.4596,23.4262,23.4396,67700.0
2013-06-06 11:50:00,35.11,35.13,35.08,35.09,70100.0,23.4396,23.4529,23.4196,23.4262,70100.0
2013-06-06 11:55:00,35.08,35.08,35.0,35.0,222700.0,23.4196,23.4196,23.3662,23.3662,222700.0
2013-06-06 12:00:00,35.0,35.02,34.98,34.99,133000.0,23.3662,23.3795,23.3528,23.3595,133000.0
2013-06-06 12:05:00,35.0,35.01,34.96,34.97,104800.0,23.3662,23.3728,23.3394,23.3461,104800.0
2013-06-06 12:10:00,34.97,35.0,34.95,35.0,70000.0,23.3461,23.3662,23.3328,23.3662,70000.0
2013-06-06 12:15:00,34.99,35.0,34.94,34.94,36100.0,23.3595,23.3662,23.3261,23.3261,36100.0
2013-06-06 12:20:00,34.94,34.95,34.91,34.91,23300.0,23.3261,23.3328,23.3061,23.3061,23300.0
2013-06-06 12:25:00,34.91,34.91,34.8,34.89,57200.0,23.3061,23.3061,23.2326,23.2927,57200.0
2013-06-06 12:30:00,34.89,34.9,34.82,34.87,50800.0,23.2927,23.2994,23.246,23.2794,50800.0
2013-06-06 12:35:00,34.88,34.91,34.86,34.88,158900.0,23.286,23.3061,23.2727,23.286,158900.0
2013-06-06 12:40:00,34.88,34.91,34.85,34.91,56000.0,23.286,23.3061,23.266,23.3061,56000.0
2013-06-06 12:45:00,34.91,34.91,34.85,34.89,89100.0,23.3061,23.3061,23.266,23.2927,89100.0
2013-06-06 12:50:00,34.88,34.92,34.87,34.91,196900.0,23.286,23.3127,23.2794,23.3061,196900.0
2013-06-06 12:55:00,34.92,34.94,34.89,34.92,72100.0,23.3127,23.3261,23.2927,23.3127,72100.0
2013-06-06 13:00:00,34.92,34.97,34.92,34.96,34900.0,23.3127,23.3461,23.3127,23.3394,34900.0
2013-06-06 13:05:00,34.95,35.03,34.95,35.01,61100.0,23.3328,23.3862,23.3328,23.3728,61100.0
2013-06-06 13:10:00,35.01,35.06,34.99,35.03,68400.0,23.3728,23.4062,23.3595,23.3862,68400.0
2013-06-06 13:15:00,35.03,35.08,35.03,35.07,62600.0,23.3862,23.4196,23.3862,23.4129,62600.0
2013-06-06 13:20:00,35.07,35.07,35.03,35.05,94400.0,23.4129,23.4129,23.3862,23.3995,94400.0
2013-06-06 13:25:00,35.04,35.07,35.03,35.05,85900.0,23.3929,23.4129,23.3862,23.3995,85900.0
2013-06-06 13:30:00,35.05,35.07,35.04,35.06,41600.0,23.3995,23.4129,23.3929,23.4062,41600.0
2013-06-06 13:35:00,35.06,35.13,35.06,35.09,223800.0,23.4062,23.4529,23.4062,23.4262,223800.0
2013-06-06 13:40:00,35.09,35.09,35.06,35.09,52100.0,23.4262,23.4262,23.4062,23.4262,52100.0
2013-06-06 13:45:00,35.08,35.14,35.08,35.12,98000.0,23.4196,23.4596,23.4196,23.4463,98000.0
2013-06-06 13:50:00,35.13,35.16,35.12,35.15,76600.0,23.4529,23.473,23.4463,23.4663,76600.0
2013-06-06 13:55:00,35.14,35.15,35.09,35.11,107300.0,23.4596,23.4663,23.4262,23.4396,107300.0
2013-06-06 14:00:00,35.12,35.13,35.09,35.13,117100.0,23.4463,23.4529,23.4262,23.4529,117100.0
2013-06-06 14:05:00,35.13,35.18,35.12,35.17,79700.0,23.4529,23.4863,23.4463,23.4796,79700.0
2013-06-06 14:10:00,35.18,35.2,35.15,35.16,112600.0,23.4863,23.4997,23.4663,23.473,112600.0
2013-06-06 14:15:00,35.16,35.16,35.07,35.07,50900.0,23.473,23.473,23.4129,23.4129,50900.0
2013-06-06 14:20:00,35.07,35.09,35.05,35.09,57400.0,23.4129,23.4262,23.3995,23.4262,57400.0
2013-06-06 14:25:00,35.09,35.15,35.08,35.15,75800.0,23.4262,23.4663,23.4196,23.4663,75800.0
2013-06-06 14:30:00,35.15,35.15,35.09,35.11,72500.0,23.4663,23.4663,23.4262,23.4396,72500.0
2013-06-06 14:35:00,35.1,35.12,35.08,35.09,39500.0,23.4329,23.4463,23.4196,23.4262,39500.0
2013-06-06 14:40:00,35.08,35.12,35.07,35.12,72500.0,23.4196,23.4463,23.4129,23.4463,72500.0
2013-06-06 14:45:00,35.13,35.2,35.1,35.2,53100.0,23.4529,23.4997,23.4329,23.4997,53100.0
2013-06-06 14:50:00,35.19,35.25,35.19,35.23,120800.0,23.493,23.5331,23.493,23.5197,120800.0
2013-06-06 14:55:00,35.22,35.25,35.19,35.22,96600.0,23.513,23.5331,23.493,23.513,96600.0
2013-06-06 15:00:00,35.22,35.23,35.18,35.21,95800.0,23.513,23.5197,23.4863,23.5063,95800.0
2013-06-06 15:05:00,35.21,35.24,35.2,35.21,197600.0,23.5063,23.5264,23.4997,23.5063,197600.0
2013-06-06 15:10:00,35.21,35.23,35.17,35.18,127600.0,23.5063,23.5197,23.4796,23.4863,127600.0
2013-06-06 15:15:00,35.17,35.23,35.16,35.2,110800.0,23.4796,23.5197,23.473,23.4997,110800.0
2013-06-06 15:20:00,35.2,35.27,35.2,35.26,107300.0,23.4997,23.5464,23.4997,23.5397,107300.0
2013-06-06 15:25:00,35.26,35.3,35.24,35.29,95100.0,23.5397,23.5664,23.5264,23.5598,95100.0
2013-06-06 15:30:00,35.28,35.34,35.28,35.3,206600.0,23.5531,23.5931,23.5531,23.5664,206600.0
2013-06-06 15:35:00,35.3,35.36,35.26,35.26,106200.0,23.5664,23.6065,23.5397,23.5397,106200.0
2013-06-06 15:40:00,35.26,35.33,35.26,35.33,188500.0,23.5397,23.5865,23.5397,23.5865,188500.0
2013-06-06 15:45:00,35.32,35.34,35.31,35.33,480600.0,23.5798,23.5931,23.5731,23.5865,480600.0
2013-06-06 15:50:00,35.33,35.41,35.33,35.41,574800.0,23.5865,23.6399,23.5865,23.6399,574800.0
2013-06-06 15:55:00,35.41,35.45,35.36,35.39,1224300.0,23.6399,23.6666,23.6065,23.6265,1224300.0
2013-06-07 09:30:00,35.53,35.61,35.48,35.5,348800.0,23.72,23.7734,23.6866,23.7,348800.0
2013-06-07 09:35:00,35.51,35.55,35.46,35.53,90100.0,23.7066,23.7333,23.6732,23.72,90100.0
2013-06-07 09:40:00,35.53,35.53,35.41,35.43,86500.0,23.72,23.72,23.6399,23.6532,86500.0
2013-06-07 09:45:00,35.44,35.53,35.44,35.51,81700.0,23.6599,23.72,23.6599,23.7066,81700.0
2013-06-07 09:50:00,35.51,35.61,35.47,35.61,92500.0,23.7066,23.7734,23.6799,23.7734,92500.0
2013-06-07 09:55:00,35.6,35.68,35.59,35.68,186900.0,23.7667,23.8201,23.76,23.8201,186900.0
2013-06-07 10:00:00,35.68,35.73,35.66,35.68,245700.0,23.8201,23.8535,23.8068,23.8201,245700.0
2013-06-07 10:05:00,35.68,35.72,35.64,35.64,95900.0,23.8201,23.8468,23.7934,23.7934,95900.0
2013-06-07 10:10:00,35.64,35.7,35.6,35.6,189800.0,23.7934,23.8335,23.7667,23.7667,189800.0
2013-06-07 10:15:00,35.6,35.62,35.53,35.54,105600.0,23.7667,23.7801,23.72,23.7267,105600.0
2013-06-07 10:20:00,35.54,35.57,35.52,35.52,98500.0,23.7267,23.7467,23.7133,23.7133,98500.0
2013-06-07 10:25:00,35.52,35.64,35.52,35.63,141800.0,23.7133,23.7934,23.7133,23.7867,141800.0
2013-06-07 10:30:00,35.63,35.7,35.62,35.7,159200.0,23.7867,23.8335,23.7801,23.8335,159200.0
2013-06-07 10:35:00,35.71,35.77,35.68,35.76,143900.0,23.8402,23.8802,23.8201,23.8735,143900.0
2013-06-07 10:40:00,35.77,35.79,35.72,35.75,129500.0,23.8802,23.8936,23.8468,23.8669,129500.0
2013-06-07 10:45:00,35.74,35.83,35.74,35.82,103700.0,23.8602,23.9203,23.8602,23.9136,103700.0
2013-06-07 10:50:00,35.82,35.82,35.75,35.78,86000.0,23.9136,23.9136,23.8669,23.8869,86000.0
2013-06-07 10:55:00,35.78,35.81,35.76,35.8,200500.0,23.8869,23.9069,23.8735,23.9002,200500.0
2013-06-07 11:00:00,35.79,35.81,35.78,35.79,144700.0,23.8936,23.9069,23.8869,23.8936,144700.0
2013-06-07 11:05:00,35.8,35.83,35.79,35.82,93200.0,23.9002,23.9203,23.8936,23.9136,93200.0
2013-06-07 11:10:00,35.82,35.83,35.81,35.81,96400.0,23.9136,23.9203,23.9069,23.9069,96400.0
2013-06-07 11:15:00,35.82,35.84,35.81,35.84,77900.0,23.9136,23.9269,23.9069,23.9269,77900.0
2013-06-07 11:20:00,35.84,35.85,35.83,35.84,159100.0,23.9269,23.9336,23.9203,23.9269,159100.0
2013-06-07 11:25:00,35.84,35.89,35.84,35.87,140000.0,23.9269,23.9603,23.9269,23.947,140000.0
2013-06-07 11:30:00,35.87,35.88,35.85,35.85,94900.0,23.947,23.9536,23.9336,23.9336,94900.0
2013-06-07 11:35:00,35.86,35.88,35.84,35.87,164000.0,23.9403,23.9536,23.9269,23.947,164000.0
2013-06-07 11:40:00,35.87,35.87,35.84,35.85,270500.0,23.947,23.947,23.9269,23.9336,270500.0
2013-06-07 11:45:00,35.85,35.87,35.83,35.84,134300.0,23.9336,23.947,23.9203,23.9269,134300.0
2013-06-07 11:50:00,35.84,35.86,35.83,35.86,82200.0,23.9269,23.9403,23.9203,23.9403,82200.0
2013-06-07 11:55:00,35.86,35.86,35.81,35.81,94600.0,23.9403,23.9403,23.9069,23.9069,94600.0
2013-06-07 12:00:00,35.82,35.82,35.76,35.79,71700.0,23.9136,23.9136,23.8735,23.8936,71700.0
2013-06-07 12:05:00,35.79,35.83,35.79,35.82,58100.0,23.8936,23.9203,23.8936,23.9136,58100.0
2013-06-07 12:10:00,35.82,35.83,35.79,35.8,82000.0,23.9136,23.9203,23.8936,23.9002,82000.0
2013-06-07 12:15:00,35.8,35.83,35.8,35.83,53500.0,23.9002,23.9203,23.9002,23.9203,53500.0
2013-06-07 12:20:00,35.83,35.83,35.79,35.81,170300.0,23.9203,23.9203,23.8936,23.9069,170300.0
2013-06-07 12:25:00,35.81,35.83,35.79,35.82,111300.0,23.9069,23.9203,23.8936,23.9136,111300.0
2013-06-07 12:30:00,35.82,35.83,35.81,35.83,50400.0,23.9136,23.9203,23.9069,23.9203,50400.0
2013-06-07 12:35:00,35.82,35.83,35.81,35.82,54000.0,23.9136,23.9203,23.9069,23.9136,54000.0
2013-06-07 12:40:00,35.82,35.83,35.8,35.82,74800.0,23.9136,23.9203,23.9002,23.9136,74800.0
2013-06-07 12:45:00,35.82,35.82,35.76,35.79,115600.0,23.9136,23.9136,23.8735,23.8936,115600.0
2013-06-07 12:50:00,35.78,35.8,35.77,35.79,83300.0,23.8869,23.9002,23.8802,23.8936,83300.0
2013-06-07 12:55:00,35.79,35.8,35.78,35.79,78800.0,23.8936,23.9002,23.8869,23.8936,78800.0
2013-06-07 13:00:00,35.79,35.8,35.78,35.79,68600.0,23.8936,23.9002,23.8869,23.8936,68600.0
2013-06-07 13:05:00,35.8,35.8,35.77,35.78,85400.0,23.9002,23.9002,23.8802,23.8869,85400.0
2013-06-07 13:10:00,35.78,35.8,35.77,35.79,52300.0,23.8869,23.9002,23.8802,23.8936,52300.0
2013-06-07 13:15:00,35.79,35.8,35.78,35.8,31900.0,23.8936,23.9002,23.8869,23.9002,31900.0
2013-06-07 13:20:00,35.8,35.82,35.76,35.77,121400.0,23.9002,23.9136,23.8735,23.8802,121400.0
2013-06-07 13:25:00,35.76,35.77,35.74,35.75,65300.0,23.8735,23.8802,23.8602,23.8669,65300.0
2013-06-07 13:30:00,35.76,35.79,35.75,35.77,113700.0,23.8735,23.8936,23.8669,23.8802,113700.0
2013-06-07 13:35:00,35.77,35.83,35.77,35.82,65800.0,23.8802,23.9203,23.8802,23.9136,65800.0
2013-06-07 13:40:00,35.82,35.83,35.77,35.78,74200.0,23.9136,23.9203,23.8802,23.8869,74200.0
2013-06-07 13:45:00,35.78,35.79,35.77,35.79,48200.0,23.8869,23.8936,23.8802,23.8936,48200.0
2013-06-07 13:50:00,35.79,35.8,35.78,35.79,49700.0,23.8936,23.9002,23.8869,23.8936,49700.0
2013-06-07 13:55:00,35.79,35.81,35.79,35.8,70300.0,23.8936,23.9069,23.8936,23.9002,70300.0
2013-06-07 14:00:00,35.8,35.81,35.76,35.81,60800.0,23.9002,23.9069,23.8735,23.9069,60800.0
2013-06-07 14:05:00,35.81,35.81,35.78,35.81,53600.0,23.9069,23.9069,23.8869,23.9069,53600.0
2013-06-07 14:10:00,35.81,35.81,35.8,35.8,39500.0,23.9069,23.9069,23.9002,23.9002,39500.0
2013-06-07 14:15:00,35.81,35.82,35.8,35.8,40800.0,23.9069,23.9136,23.9002,23.9002,40800.0
2013-06-07 14:20:00,35.8,35.8,35.73,35.75,122200.0,23.9002,23.9002,23.8535,23.8669,122200.0
2013-06-07 14:25:00,35.75,35.77,35.75,35.75,117500.0,23.8669,23.8802,23.8669,23.8669,117500.0
2013-06-07 14:30:00,35.76,35.76,35.73,35.75,38500.0,23.8735,23.8735,23.8535,23.8669,38500.0
2013-06-07 14:35:00,35.75,35.76,35.72,35.73,70000.0,23.8669,23.8735,23.8468,23.8535,70000.0
2013-06-07 14:40:00,35.73,35.74,35.71,35.73,64700.0,23.8535,23.8602,23.8402,23.8535,64700.0
2013-06-07 14:45:00,35.73,35.75,35.72,35.75,95700.0,23.8535,23.8669,23.8468,23.8669,95700.0
2013-06-07 14:50:00,35.76,35.81,35.76,35.8,46400.0,23.8735,23.9069,23.8735,23.9002,46400.0
2013-06-07 14:55:00,35.79,35.83,35.79,35.83,45900.0,23.8936,23.9203,23.8936,23.9203,45900.0
2013-06-07 15:00:00,35.82,35.85,35.8,35.83,128700.0,23.9136,23.9336,23.9002,23.9203,128700.0
2013-06-07 15:05:00,35.83,35.85,35.79,35.8,100100.0,23.9203,23.9336,23.8936,23.9002,100100.0
2013-06-07 15:10:00,35.8,35.84,35.79,35.83,89400.0,23.9002,23.9269,23.8936,23.9203,89400.0
2013-06-07 15:15:00,35.83,35.9,35.82,35.89,76500.0,23.9203,23.967,23.9136,23.9603,76500.0
2013-06-07 15:20:00,35.89,35.89,35.83,35.83,71200.0,23.9603,23.9603,23.9203,23.9203,71200.0
2013-06-07 15:25:00,35.84,35.86,35.82,35.86,128700.0,23.9269,23.9403,23.9136,23.9403,128700.0
2013-06-07 15:30:00,35.86,35.89,35.85,35.89,89200.0,23.9403,23.9603,23.9336,23.9603,89200.0
2013-06-07 15:35:00,35.88,35.9,35.84,35.85,154500.0,23.9536,23.967,23.9269,23.9336,154500.0
2013-06-07 15:40:00,35.84,35.89,35.84,35.89,145500.0,23.9269,23.9603,23.9269,23.9603,145500.0
2013-06-07 15:45:00,35.89,35.9,35.84,35.89,269200.0,23.9603,23.967,23.9269,23.9603,269200.0
2013-06-07 15:50:00,35.89,35.89,35.85,35.86,440500.0,23.9603,23.9603,23.9336,23.9403,440500.0
2013-06-07 15:55:00,35.86,35.91,35.85,35.88,858500.0,23.9403,23.9737,23.9336,23.9536,858500.0
2013-06-10 09:30:00,35.99,36.0,35.89,35.91,251000.0,24.0271,24.0338,23.9603,23.9737,251000.0
2013-06-10 09:35:00,35.9,35.97,35.9,35.91,62800.0,23.967,24.0137,23.967,23.9737,62800.0
2013-06-10 09:40:00,35.91,35.93,35.83,35.84,121600.0,23.9737,23.987,23.9203,23.9269,121600.0
2013-06-10 09:45:00,35.84,35.88,35.82,35.84,133100.0,23.9269,23.9536,23.9136,23.9269,133100.0
2013-06-10 09:50:00,35.85,35.88,35.81,35.86,122100.0,23.9336,23.9536,23.9069,23.9403,122100.0
2013-06-10 09:55:00,35.86,35.88,35.81,35.81,212200.0,23.9403,23.9536,23.9069,23.9069,212200.0
2013-06-10 10:00:00,35.81,35.82,35.75,35.77,134500.0,23.9069,23.9136,23.8669,23.8802,134500.0
2013-06-10 10:05:00,35.77,35.82,35.73,35.82,167200.0,23.8802,23.9136,23.8535,23.9136,167200.0
2013-06-10 10:10:00,35.82,35.85,35.79,35.8,124700.0,23.9136,23.9336,23.8936,23.9002,124700.0
2013-06-10 10:15:00,35.81,35.81,35.77,35.79,104100.0,23.9069,23.9069,23.8802,23.8936,104100.0
2013-06-10 10:20:00,35.79,35.83,35.77,35.82,115800.0,23.8936,23.9203,23.8802,23.9136,115800.0
2013-06-10 10:25:00,35.83,35.85,35.81,35.84,254300.0,23.9203,23.9336,23.9069,23.9269,254300.0
2013-06-10 10:30:00,35.85,35.88,35.83,35.87,106200.0,23.9336,23.9536,23.9203,23.947,106200.0
2013-06-10 10:35:00,35.88,35.92,35.87,35.87,108900.0,23.9536,23.9803,23.947,23.947,108900.0
2013-06-10 10:40:00,35.87,35.87,35.82,35.84,76500.0,23.947,23.947,23.9136,23.9269,76500.0
2013-06-10 10:45:00,35.83,35.87,35.8,35.8,70600.0,23.9203,23.947,23.9002,23.9002,70600.0
2013-06-10 10:50:00,35.8,35.81,35.78,35.78,101900.0,23.9002,23.9069,23.8869,23.8869,101900.0
2013-06-10 10:55:00,35.78,35.78,35.74,35.77,122200.0,23.8869,23.8869,23.8602,23.8802,122200.0
2013-06-10 11:00:00,35.77,35.78,35.71,35.71,146100.0,23.8802,23.8869,23.8402,23.8402,146100.0
2013-06-10 11:05:00,35.72,35.79,35.71,35.77,165000.0,23.8468,23.8936,23.8402,23.8802,165000.0
2013-06-10 11:10:00,35.78,35.8,35.77,35.8,90300.0,23.8869,23.9002,23.8802,23.9002,90300.0
2013-06-10 11:15:00,35.8,35.83,35.79,35.8,158300.0,23.9002,23.9203,23.8936,23.9002,158300.0
2013-06-10 11:20:00,35.81,35.81,35.77,35.77,73200.0,23.9069,23.9069,23.8802,23.8802,73200.0
2013-06-10 11:25:00,35.78,35.78,35.71,35.71,92400.0,23.8869,23.8869,23.8402,23.8402,92400.0
2013-06-10 11:30:00,35.71,35.73,35.7,35.72,132400.0,23.8402,23.8535,23.8335,23.8468,132400.0
2013-06-10 11:35:00,35.72,35.82,35.72,35.82,98800.0,23.8468,23.9136,23.8468,23.9136,98800.0
2013-06-10 11:40:00,35.81,35.85,35.8,35.84,102100.0,23.9069,23.9336,23.9002,23.9269,102100.0
2013-06-10 11:45:00,35.84,35.85,35.83,35.84,75100.0,23.9269,23.9336,23.9203,23.9269,75100.0
2013-06-10 11:50:00,35.84,35.85,35.82,35.82,54100.0,23.9269,23.9336,23.9136,23.9136,54100.0
2013-06-10 11:55:00,35.82,35.83,35.77,35.83,103800.0,23.9136,23.9203,23.8802,23.9203,103800.0
2013-06-10 12:00:00,35.83,35.88,35.82,35.88,49700.0,23.9203,23.9536,23.9136,23.9536,49700.0
2013-06-10 12:05:00,35.88,35.91,35.85,35.85,60900.0,23.9536,23.9737,23.9336,23.9336,60900.0
2013-06-10 12:10:00,35.85,35.87,35.83,35.85,112800.0,23.9336,23.947,23.9203,23.9336,112800.0
2013-06-10 12:15:00,35.85,35.86,35.83,35.84,50000.0,23.9336,23.9403,23.9203,23.9269,50000.0
2013-06-10 12:20:00,35.83,35.84,35.81,35.81,68600.0,23.9203,23.9269,23.9069,23.9069,68600.0
2013-06-10 12:25:00,35.82,35.83,35.77,35.77,78500.0,23.9136,23.9203,23.8802,23.8802,78500.0
2013-06-10 12:30:00,35.77,35.77,35.75,35.75,84900.0,23.8802,23.8802,23.8669,23.8669,84900.0
2013-06-10 12:35:00,35.75,35.76,35.73,35.73,94700.0,23.8669,23.8735,23.8535,23.8535,94700.0
2013-06-10 12:40:00,35.73,35.76,35.71,35.76,94300.0,23.8535,23.8735,23.8402,23.8735,94300.0
2013-06-10 12:45:00,35.75,35.78,35.75,35.76,68000.0,23.8669,23.8869,23.8669,23.8735,68000.0
2013-06-10 12:50:00,35.76,35.76,35.72,35.75,76400.0,23.8735,23.8735,23.8468,23.8669,76400.0
2013-06-10 12:55:00,35.74,35.76,35.72,35.73,89200.0,23.8602,23.8735,23.8468,23.8535,89200.0
2013-06-10 13:00:00,35.73,35.73,35.71,35.72,131600.0,23.8535,23.8535,23.8402,23.8468,131600.0
2013-06-10 13:05:00,35.71,35.72,35.7,35.7,103900.0,23.8402,23.8468,23.8335,23.8335,103900.0
2013-06-10 13:10:00,35.7,35.71,35.69,35.7,141100.0,23.8335,23.8402,23.8268,23.8335,141100.0
2013-06-10 13:15:00,35.7,35.73,35.69,35.72,93800.0,23.8335,23.8535,23.8268,23.8468,93800.0
2013-06-10 13:20:00,35.72,35.75,35.72,35.74,89700.0,23.8468,23.8669,23.8468,23.8602,89700.0
2013-06-10 13:25:00,35.75,35.75,35.69,35.7,161700.0,23.8669,23.8669,23.8268,23.8335,161700.0
2013-06-10 13:30:00,35.7,35.71,35.67,35.7,93200.0,23.8335,23.8402,23.8134,23.8335,93200.0
2013-06-10 13:35:00,35.7,35.7,35.67,35.69,126700.0,23.8335,23.8335,23.8134,23.8268,126700.0
2013-06-10 13:40:00,35.68,35.69,35.66,35.67,242400.0,23.8201,23.8268,23.8068,23.8134,242400.0
2013-06-10 13:45:00,35.67,35.69,35.66,35.66,121800.0,23.8134,23.8268,23.8068,23.8068,121800.0
2013-06-10 13:50:00,35.66,35.69,35.65,35.69,84200.0,23.8068,23.8268,23.8001,23.8268,84200.0
2013-06-10 13:55:00,35.69,35.7,35.68,35.7,46600.0,23.8268,23.8335,23.8201,23.8335,46600.0
2013-06-10 14:00:00,35.69,35.7,35.67,35.68,59600.0,23.8268,23.8335,23.8134,23.8201,59600.0
2013-06-10 14:05:00,35.68,35.69,35.66,35.67,57600.0,23.8201,23.8268,23.8068,23.8134,57600.0
2013-06-10 14:10:00,35.67,35.67,35.6,35.62,108300.0,23.8134,23.8134,23.7667,23.7801,108300.0
2013-06-10 14:15:00,35.62,35.64,35.61,35.61,301000.0,23.7801,23.7934,23.7734,23.7734,301000.0
2013-06-10 14:20:00,35.62,35.62,35.59,35.59,39500.0,23.7801,23.7801,23.76,23.76,39500.0
2013-06-10 14:25:00,35.59,35.62,35.59,35.6,112700.0,23.76,23.7801,23.76,23.7667,112700.0
2013-06-10 14:30:00,35.6,35.62,35.59,35.59,97100.0,23.7667,23.7801,23.76,23.76,97100.0
2013-06-10 14:35:00,35.59,35.62,35.59,35.61,112100.0,23.76,23.7801,23.76,23.7734,112100.0
2013-06-10 14:40:00,35.61,35.62,35.59,35.59,67300.0,23.7734,23.7801,23.76,23.76,67300.0
2013-06-10 14:45:00,35.59,35.65,35.59,35.65,99200.0,23.76,23.8001,23.76,23.8001,99200.0
2013-06-10 14:50:00,35.65,35.68,35.64,35.68,51500.0,23.8001,23.8201,23.7934,23.8201,51500.0
2013-06-10 14:55:00,35.68,35.7,35.67,35.69,62500.0,23.8201,23.8335,23.8134,23.8268,62500.0
2013-06-10 15:00:00,35.69,35.69,35.65,35.66,97400.0,23.8268,23.8268,23.8001,23.8068,97400.0
2013-06-10 15:05:00,35.66,35.67,35.64,35.67,100600.0,23.8068,23.8134,23.7934,23.8134,100600.0
2013-06-10 15:10:00,35.67,35.7,35.66,35.69,146500.0,23.8134,23.8335,23.8068,23.8268,146500.0
2013-06-10 15:15:00,35.69,35.7,35.64,35.64,134200.0,23.8268,23.8335,23.7934,23.7934,134200.0
2013-06-10 15:20:00,35.64,35.68,35.64,35.66,81700.0,23.7934,23.8201,23.7934,23.8068,81700.0
2013-06-10 15:25:00,35.66,35.67,35.62,35.64,155800.0,23.8068,23.8134,23.7801,23.7934,155800.0
2013-06-10 15:30:00,35.64,35.67,35.63,35.67,74300.0,23.7934,23.8134,23.7867,23.8134,74300.0
2013-06-10 15:35:00,35.67,35.67,35.65,35.65,70900.0,23.8134,23.8134,23.8001,23.8001,70900.0
2013-06-10 15:40:00,35.66,35.66,35.63,35.64,116500.0,23.8068,23.8068,23.7867,23.7934,116500.0
2013-06-10 15:45:00,35.65,35.66,35.63,35.63,209200.0,23.8001,23.8068,23.7867,23.7867,209200.0
2013-06-10 15:50:00,35.63,35.64,35.59,35.61,259800.0,23.7867,23.7934,23.76,23.7734,259800.0
2013-06-10 15:55:00,35.6,35.61,35.56,35.6,666600.0,23.7667,23.7734,23.74,23.7667,666600.0
2013-06-11 09:30:00,35.37,35.48,35.24,35.29,326800.0,23.6132,23.6866,23.5264,23.5598,326800.0
2013-06-11 09:35:00,35.29,35.3,35.25,35.26,111800.0,23.5598,23.5664,23.5331,23.5397,111800.0
2013-06-11 09:40:00,35.25,35.37,35.23,35.32,116700.0,23.5331,23.6132,23.5197,23.5798,116700.0
2013-06-11 09:45:00,35.31,35.33,35.29,35.3,86000.0,23.5731,23.5865,23.5598,23.5664,86000.0
2013-06-11 09:50:00,35.31,35.43,35.31,35.43,105300.0,23.5731,23.6532,23.5731,23.6532,105300.0
2013-06-11 09:55:00,35.43,35.47,35.41,35.47,64300.0,23.6532,23.6799,23.6399,23.6799,64300.0
2013-06-11 10:00:00,35.47,35.48,35.42,35.42,167800.0,23.6799,23.6866,23.6465,23.6465,167800.0
2013-06-11 10:05:00,35.42,35.42,35.35,35.37,150500.0,23.6465,23.6465,23.5998,23.6132,150500.0
2013-06-11 10:10:00,35.37,35.39,35.34,35.38,99500.0,23.6132,23.6265,23.5931,23.6198,99500.0
2013-06-11 10:15:00,35.38,35.38,35.32,35.34,99200.0,23.6198,23.6198,23.5798,23.5931,99200.0
2013-06-11 10:20:00,35.33,35.33,35.26,35.29,128900.0,23.5865,23.5865,23.5397,23.5598,128900.0
2013-06-11 10:25:00,35.29,35.32,35.27,35.28,171900.0,23.5598,23.5798,23.5464,23.5531,171900.0
2013-06-11 10:30:00,35.29,35.34,35.27,35.31,155700.0,23.5598,23.5931,23.5464,23.5731,155700.0
2013-06-11 10:35:00,35.32,35.33,35.28,35.31,79700.0,23.5798,23.5865,23.5531,23.5731,79700.0
2013-06-11 10:40:00,35.31,35.31,35.28,35.3,128200.0,23.5731,23.5731,23.5531,23.5664,128200.0
2013-06-11 10:45:00,35.3,35.34,35.28,35.33,96000.0,23.5664,23.5931,23.5531,23.5865,96000.0
2013-06-11 10:50:00,35.33,35.36,35.31,35.35,74100.0,23.5865,23.6065,23.5731,23.5998,74100.0
2013-06-11 10:55:00,35.35,35.42,35.34,35.37,111900.0,23.5998,23.6465,23.5931,23.6132,111900.0
2013-06-11 11:00:00,35.38,35.43,35.37,35.37,84400.0,23.6198,23.6532,23.6132,23.6132,84400.0
2013-06-11 11:05:00,35.38,35.41,35.32,35.36,100100.0,23.6198,23.6399,23.5798,23.6065,100100.0
2013-06-11 11:10:00,35.38,35.4,35.35,35.4,77700.0,23.6198,23.6332,23.5998,23.6332,77700.0
2013-06-11 11:15:00,35.39,35.42,35.37,35.39,111000.0,23.6265,23.6465,23.6132,23.6265,111000.0
2013-06-11 11:20:00,35.39,35.41,35.36,35.41,80600.0,23.6265,23.6399,23.6065,23.6399,80600.0
2013-06-11 11:25:00,35.42,35.5,35.41,35.5,135700.0,23.6465,23.7,23.6399,23.7,135700.0
2013-06-11 11:30:00,35.5,35.54,35.49,35.52,86600.0,23.7,23.7267,23.6933,23.7133,86600.0
2013-06-11 11:35:00,35.52,35.57,35.52,35.54,70100.0,23.7133,23.7467,23.7133,23.7267,70100.0
2013-06-11 11:40:00,35.54,35.56,35.51,35.54,72000.0,23.7267,23.74,23.7066,23.7267,72000.0
2013-06-11 11:45:00,35.54,35.57,35.54,35.55,70700.0,23.7267,23.7467,23.7267,23.7333,70700.0
2013-06-11 11:50:00,35.55,35.57,35.51,35.52,68500.0,23.7333,23.7467,23.7066,23.7133,68500.0
2013-06-11 11:55:00,35.51,35.55,35.51,35.52,81500.0,23.7066,23.7333,23.7066,23.7133,81500.0
2013-06-11 12:00:00,35.52,35.53,35.5,35.53,44200.0,23.7133,23.72,23.7,23.72,44200.0
2013-06-11 12:05:00,35.53,35.55,35.52,35.54,42100.0,23.72,23.7333,23.7133,23.7267,42100.0
2013-06-11 12:10:00,35.53,35.57,35.53,35.54,71400.0,23.72,23.7467,23.72,23.7267,71400.0
2013-06-11 12:15:00,35.53,35.55,35.48,35.5,118600.0,23.72,23.7333,23.6866,23.7,118600.0
2013-06-11 12:20:00,35.5,35.51,35.49,35.49,58600.0,23.7,23.7066,23.6933,23.6933,58600.0
2013-06-11 12:25:00,35.49,35.54,35.49,35.53,37200.0,23.6933,23.7267,23.6933,23.72,37200.0
2013-06-11 12:30:00,35.53,35.53,35.49,35.5,59500.0,23.72,23.72,23.6933,23.7,59500.0
2013-06-11 12:35:00,35.5,35.52,35.49,35.52,30000.0,23.7,23.7133,23.6933,23.7133,30000.0
2013-06-11 12:40:00,35.52,35.54,35.51,35.53,41300.0,23.7133,23.7267,23.7066,23.72,41300.0
2013-06-11 12:45:00,35.52,35.54,35.5,35.52,55500.0,23.7133,23.7267,23.7,23.7133,55500.0
2013-06-11 12:50:00,35.52,35.52,35.48,35.49,34900.0,23.7133,23.7133,23.6866,23.6933,34900.0
2013-06-11 12:55:00,35.49,35.5,35.48,35.5,35900.0,23.6933,23.7,23.6866,23.7,35900.0
2013-06-11 13:00:00,35.5,35.52,35.49,35.49,81900.0,23.7,23.7133,23.6933,23.6933,81900.0
2013-06-11 13:05:00,35.49,35.51,35.49,35.49,48600.0,23.6933,23.7066,23.6933,23.6933,48600.0
2013-06-11 13:10:00,35.49,35.51,35.47,35.48,72400.0,23.6933,23.7066,23.6799,23.6866,72400.0
2013-06-11 13:15:00,35.48,35.49,35.45,35.45,128100.0,23.6866,23.6933,23.6666,23.6666,128100.0
2013-06-11 13:20:00,35.45,35.47,35.43,35.43,74400.0,23.6666,23.6799,23.6532,23.6532,74400.0
2013-06-11 13:25:00,35.44,35.45,35.42,35.44,67800.0,23.6599,23.6666,23.6465,23.6599,67800.0
2013-06-11 13:30:00,35.43,35.43,35.4,35.4,79800.0,23.6532,23.6532,23.6332,23.6332,79800.0
2013-06-11 13:35:00,35.39,35.41,35.39,35.4,161700.0,23.6265,23.6399,23.6265,23.6332,161700.0
2013-06-11 13:40:00,35.41,35.42,35.39,35.4,89100.0,23.6399,23.6465,23.6265,23.6332,89100.0
2013-06-11 13:45:00,35.4,35.43,35.39,35.42,36600.0,23.6332,23.6532,23.6265,23.6465,36600.0
2013-06-11 13:50:00,35.41,35.44,35.4,35.4,90800.0,23.6399,23.6599,23.6332,23.6332,90800.0
2013-06-11 13:55:00,35.4,35.42,35.36,35.38,157600.0,23.6332,23.6465,23.6065,23.6198,157600.0
2013-06-11 14:00:00,35.37,35.41,35.35,35.41,497700.0,23.6132,23.6399,23.5998,23.6399,497700.0
2013-06-11 14:05:00,35.41,35.43,35.37,35.41,46500.0,23.6399,23.6532,23.6132,23.6399,46500.0
2013-06-11 14:10:00,35.41,35.41,35.37,35.4,56700.0,23.6399,23.6399,23.6132,23.6332,56700.0
2013-06-11 14:15:00,35.4,35.41,35.38,35.39,84800.0,23.6332,23.6399,23.6198,23.6265,84800.0
2013-06-11 14:20:00,35.4,35.44,35.38,35.43,316200.0,23.6332,23.6599,23.6198,23.6532,316200.0
2013-06-11 14:25:00,35.44,35.47,35.41,35.47,44000.0,23.6599,23.6799,23.6399,23.6799,44000.0
2013-06-11 14:30:00,35.47,35.47,35.44,35.45,45600.0,23.6799,23.6799,23.6599,23.6666,45600.0
2013-06-11 14:35:00,35.45,35.46,35.43,35.44,44700.0,23.6666,23.6732,23.6532,23.6599,44700.0
2013-06-11 14:40:00,35.44,35.46,35.43,35.44,69100.0,23.6599,23.6732,23.6532,23.6599,69100.0
2013-06-11 14:45:00,35.44,35.45,35.41,35.43,63600.0,23.6599,23.6666,23.6399,23.6532,63600.0
2013-06-11 14:50:00,35.42,35.43,35.37,35.38,185000.0,23.6465,23.6532,23.6132,23.6198,185000.0
2013-06-11 14:55:00,35.37,35.47,35.37,35.47,56600.0,23.6132,23.6799,23.6132,23.6799,56600.0
2013-06-11 15:00:00,35.46,35.49,35.43,35.45,77500.0,23.6732,23.6933,23.6532,23.6666,77500.0
2013-06-11 15:05:00,35.45,35.48,35.44,35.45,104200.0,23.6666,23.6866,23.6599,23.6666,104200.0
2013-06-11 15:10:00,35.45,35.45,35.41,35.42,61000.0,23.6666,23.6666,23.6399,23.6465,61000.0
2013-06-11 15:15:00,35.43,35.44,35.41,35.43,65600.0,23.6532,23.6599,23.6399,23.6532,65600.0
2013-06-11 15:20:00,35.43,35.45,35.41,35.45,92700.0,23.6532,23.6666,23.6399,23.6666,92700.0
2013-06-11 15:25:00,35.45,35.45,35.38,35.39,107500.0,23.6666,23.6666,23.6198,23.6265,107500.0
2013-06-11 15:30:00,35.38,35.39,35.35,35.36,145800.0,23.6198,23.6265,23.5998,23.6065,145800.0
2013-06-11 15:35:00,35.37,35.38,35.35,35.35,109600.0,23.6132,23.6198,23.5998,23.5998,109600.0
2013-06-11 15:40:00,35.36,35.37,35.35,35.37,277700.0,23.6065,23.6132,23.5998,23.6132,277700.0
2013-06-11 15:45:00,35.37,35.39,35.34,35.39,492800.0,23.6132,23.6265,23.5931,23.6265,492800.0
2013-06-11 15:50:00,35.38,35.42,35.38,35.4,346100.0,23.6198,23.6465,23.6198,23.6332,346100.0
2013-06-11 15:55:00,35.4,35.43,35.36,35.42,653300.0,23.6332,23.6532,23.6065,23.6465,653300.0
2013-06-12 09:30:00,35.33,35.53,35.33,35.45,177900.0,23.5865,23.72,23.5865,23.6666,177900.0
2013-06-12 09:35:00,35.44,35.5,35.39,35.39,213400.0,23.6599,23.7,23.6265,23.6265,213400.0
2013-06-12 09:40:00,35.39,35.43,35.37,35.39,182900.0,23.6265,23.6532,23.6132,23.6265,182900.0
2013-06-12 09:45:00,35.38,35.38,35.31,35.34,151700.0,23.6198,23.6198,23.5731,23.5931,151700.0
2013-06-12 09:50:00,35.34,35.38,35.33,35.38,79200.0,23.5931,23.6198,23.5865,23.6198,79200.0
2013-06-12 09:55:00,35.38,35.44,35.36,35.44,340600.0,23.6198,23.6599,23.6065,23.6599,340600.0
2013-06-12 10:00:00,35.43,35.43,35.38,35.41,321100.0,23.6532,23.6532,23.6198,23.6399,321100.0
2013-06-12 10:05:00,35.41,35.43,35.39,35.39,140700.0,23.6399,23.6532,23.6265,23.6265,140700.0
2013-06-12 10:10:00,35.39,35.41,35.36,35.39,114700.0,23.6265,23.6399,23.6065,23.6265,114700.0
2013-06-12 10:15:00,35.39,35.41,35.36,35.37,81400.0,23.6265,23.6399,23.6065,23.6132,81400.0
2013-06-12 10:20:00,35.37,35.42,35.36,35.4,67100.0,23.6132,23.6465,23.6065,23.6332,67100.0
2013-06-12 10:25:00,35.39,35.44,35.39,35.4,70900.0,23.6265,23.6599,23.6265,23.6332,70900.0
2013-06-12 10:30:00,35.4,35.42,35.39,35.39,79800.0,23.6332,23.6465,23.6265,23.6265,79800.0
2013-06-12 10:35:00,35.38,35.42,35.38,35.38,108100.0,23.6198,23.6465,23.6198,23.6198,108100.0
2013-06-12 10:40:00,35.38,35.39,35.35,35.36,86100.0,23.6198,23.6265,23.5998,23.6065,86100.0
2013-06-12 10:45:00,35.37,35.37,35.31,35.34,123400.0,23.6132,23.6132,23.5731,23.5931,123400.0
2013-06-12 10:50:00,35.34,35.36,35.31,35.34,101400.0,23.5931,23.6065,23.5731,23.5931,101400.0
2013-06-12 10:55:00,35.34,35.35,35.31,35.34,125000.0,23.5931,23.5998,23.5731,23.5931,125000.0
2013-06-12 11:00:00,35.35,35.35,35.27,35.29,105500.0,23.5998,23.5998,23.5464,23.5598,105500.0
2013-06-12 11:05:00,35.29,35.33,35.28,35.31,55100.0,23.5598,23.5865,23.5531,23.5731,55100.0
2013-06-12 11:10:00,35.32,35.32,35.29,35.3,112400.0,23.5798,23.5798,23.5598,23.5664,112400.0
2013-06-12 11:15:00,35.3,35.34,35.29,35.33,138600.0,23.5664,23.5931,23.5598,23.5865,138600.0
2013-06-12 11:20:00,35.33,35.4,35.33,35.4,93100.0,23.5865,23.6332,23.5865,23.6332,93100.0
2013-06-12 11:25:00,35.39,35.42,35.38,35.39,81400.0,23.6265,23.6465,23.6198,23.6265,81400.0
2013-06-12 11:30:00,35.39,35.42,35.35,35.4,128500.0,23.6265,23.6465,23.5998,23.6332,128500.0
2013-06-12 11:35:00,35.4,35.44,35.39,35.4,118000.0,23.6332,23.6599,23.6265,23.6332,118000.0
2013-06-12 11:40:00,35.4,35.41,35.37,35.39,125000.0,23.6332,23.6399,23.6132,23.6265,125000.0
2013-06-12 11:45:00,35.39,35.4,35.35,35.37,170400.0,23.6265,23.6332,23.5998,23.6132,170400.0
2013-06-12 11:50:00,35.37,35.39,35.31,35.32,140100.0,23.6132,23.6265,23.5731,23.5798,140100.0
2013-06-12 11:55:00,35.32,35.35,35.31,35.32,84100.0,23.5798,23.5998,23.5731,23.5798,84100.0
2013-06-12 12:00:00,35.32,35.32,35.26,35.3,112300.0,23.5798,23.5798,23.5397,23.5664,112300.0
2013-06-12 12:05:00,35.29,35.31,35.26,35.27,85900.0,23.5598,23.5731,23.5397,23.5464,85900.0
2013-06-12 12:10:00,35.27,35.27,35.2,35.22,170800.0,23.5464,23.5464,23.4997,23.513,170800.0
2013-06-12 12:15:00,35.22,35.26,35.22,35.26,83800.0,23.513,23.5397,23.513,23.5397,83800.0
2013-06-12 12:20:00,35.27,35.32,35.25,35.29,64800.0,23.5464,23.5798,23.5331,23.5598,64800.0
2013-06-12 12:25:00,35.28,35.31,35.27,35.29,80800.0,23.5531,23.5731,23.5464,23.5598,80800.0
2013-06-12 12:30:00,35.29,35.29,35.24,35.28,113400.0,23.5598,23.5598,23.5264,23.5531,113400.0
2013-06-12 12:35:00,35.29,35.31,35.28,35.29,80600.0,23.5598,23.5731,23.5531,23.5598,80600.0
2013-06-12 12:40:00,35.28,35.37,35.26,35.36,187200.0,23.5531,23.6132,23.5397,23.6065,187200.0
2013-06-12 12:45:00,35.37,35.4,35.35,35.39,166600.0,23.6132,23.6332,23.5998,23.6265,166600.0
2013-06-12 12:50:00,35.39,35.41,35.36,35.41,72600.0,23.6265,23.6399,23.6065,23.6399,72600.0
2013-06-12 12:55:00,35.4,35.4,35.36,35.38,74100.0,23.6332,23.6332,23.6065,23.6198,74100.0
2013-06-12 13:00:00,35.38,35.4,35.35,35.38,77600.0,23.6198,23.6332,23.5998,23.6198,77600.0
2013-06-12 13:05:00,35.38,35.44,35.37,35.43,97700.0,23.6198,23.6599,23.6132,23.6532,97700.0
2013-06-12 13:10:00,35.43,35.44,35.4,35.42,53400.0,23.6532,23.6599,23.6332,23.6465,53400.0
2013-06-12 13:15:00,35.42,35.42,35.37,35.37,42600.0,23.6465,23.6465,23.6132,23.6132,42600.0
2013-06-12 13:20:00,35.37,35.4,35.36,35.36,53100.0,23.6132,23.6332,23.6065,23.6065,53100.0
2013-06-12 13:25:00,35.36,35.4,35.36,35.39,34900.0,23.6065,23.6332,23.6065,23.6265,34900.0
2013-06-12 13:30:00,35.39,35.42,35.37,35.37,42300.0,23.6265,23.6465,23.6132,23.6132,42300.0
2013-06-12 13:35:00,35.37,35.38,35.34,35.35,35400.0,23.6132,23.6198,23.5931,23.5998,35400.0
2013-06-12 13:40:00,35.35,35.36,35.3,35.35,170500.0,23.5998,23.6065,23.5664,23.5998,170500.0
2013-06-12 13:45:00,35.35,35.37,35.34,35.35,78500.0,23.5998,23.6132,23.5931,23.5998,78500.0
2013-06-12 13:50:00,35.34,35.37,35.32,35.36,70700.0,23.5931,23.6132,23.5798,23.6065,70700.0
2013-06-12 13:55:00,35.36,35.38,35.35,35.36,40900.0,23.6065,23.6198,23.5998,23.6065,40900.0
2013-06-12 14:00:00,35.35,35.36,35.29,35.32,57500.0,23.5998,23.6065,23.5598,23.5798,57500.0
2013-06-12 14:05:00,35.32,35.32,35.29,35.31,89700.0,23.5798,23.5798,23.5598,23.5731,89700.0
2013-06-12 14:10:00,35.31,35.32,35.24,35.29,252900.0,23.5731,23.5798,23.5264,23.5598,252900.0
2013-06-12 14:15:00,35.28,35.29,35.25,35.27,144500.0,23.5531,23.5598,23.5331,23.5464,144500.0
2013-06-12 14:20:00,35.27,35.33,35.27,35.3,91300.0,23.5464,23.5865,23.5464,23.5664,91300.0
2013-06-12 14:25:00,35.29,35.3,35.26,35.28,95400.0,23.5598,23.5664,23.5397,23.5531,95400.0
2013-06-12 14:30:00,35.27,35.31,35.24,35.25,129700.0,23.5464,23.5731,23.5264,23.5331,129700.0
2013-06-12 14:35:00,35.25,35.26,35.24,35.25,52600.0,23.5331,23.5397,23.5264,23.5331,52600.0
2013-06-12 14:40:00,35.24,35.3,35.24,35.27,49200.0,23.5264,23.5664,23.5264,23.5464,49200.0
2013-06-12 14:45:00,35.28,35.28,35.22,35.23,29000.0,23.5531,23.5531,23.513,23.5197,29000.0
2013-06-12 14:50:00,35.22,35.28,35.22,35.28,122900.0,23.513,23.5531,23.513,23.5531,122900.0
2013-06-12 14:55:00,35.28,35.3,35.25,35.3,66000.0,23.5531,23.5664,23.5331,23.5664,66000.0
2013-06-12 15:00:00,35.3,35.31,35.23,35.25,127300.0,23.5664,23.5731,23.5197,23.5331,127300.0
2013-06-12 15:05:00,35.24,35.29,35.22,35.27,152500.0,23.5264,23.5598,23.513,23.5464,152500.0
2013-06-12 15:10:00,35.27,35.31,35.26,35.3,117100.0,23.5464,23.5731,23.5397,23.5664,117100.0
2013-06-12 15:15:00,35.3,35.31,35.27,35.27,178900.0,23.5664,23.5731,23.5464,23.5464,178900.0
2013-06-12 15:20:00,35.27,35.35,35.27,35.34,133400.0,23.5464,23.5998,23.5464,23.5931,133400.0
2013-06-12 15:25:00,35.33,35.37,35.32,35.34,105900.0,23.5865,23.6132,23.5798,23.5931,105900.0
2013-06-12 15:30:00,35.35,35.35,35.3,35.31,249700.0,23.5998,23.5998,23.5664,23.5731,249700.0
2013-06-12 15:35:00,35.31,35.35,35.31,35.33,167900.0,23.5731,23.5998,23.5731,23.5865,167900.0
2013-06-12 15:40:00,35.34,35.38,35.32,35.36,333500.0,23.5931,23.6198,23.5798,23.6065,333500.0
2013-06-12 15:45:00,35.36,35.43,35.35,35.43,222800.0,23.6065,23.6532,23.5998,23.6532,222800.0
2013-06-12 15:50:00,35.42,35.43,35.39,35.41,397800.0,23.6465,23.6532,23.6265,23.6399,397800.0
2013-06-12 15:55:00,35.41,35.43,35.4,35.4,695000.0,23.6399,23.6532,23.6332,23.6332,695000.0
2013-06-13 09:30:00,35.36,35.39,35.28,35.29,132500.0,23.6065,23.6265,23.5531,23.5598,132500.0
2013-06-13 09:35:00,35.29,35.35,35.25,35.31,105600.0,23.5598,23.5998,23.5331,23.5731,105600.0
2013-06-13 09:40:00,35.3,35.38,35.3,35.32,82500.0,23.5664,23.6198,23.5664,23.5798,82500.0
2013-06-13 09:45:00,35.33,35.34,35.27,35.3,92000.0,23.5865,23.5931,23.5464,23.5664,92000.0
2013-06-13 09:50:00,35.3,35.33,35.25,35.31,132400.0,23.5664,23.5865,23.5331,23.5731,132400.0
2013-06-13 09:55:00,35.31,35.39,35.3,35.36,85100.0,23.5731,23.6265,23.5664,23.6065,85100.0
2013-06-13 10:00:00,35.36,35.42,35.36,35.4,97200.0,23.6065,23.6465,23.6065,23.6332,97200.0
2013-06-13 10:05:00,35.39,35.4,35.34,35.36,212200.0,23.6265,23.6332,23.5931,23.6065,212200.0
2013-06-13 10:10:00,35.36,35.36,35.31,35.31,128100.0,23.6065,23.6065,23.5731,23.5731,128100.0
2013-06-13 10:15:00,35.31,35.32,35.26,35.28,89700.0,23.5731,23.5798,23.5397,23.5531,89700.0
2013-06-13 10:20:00,35.28,35.31,35.21,35.23,144100.0,23.5531,23.5731,23.5063,23.5197,144100.0
2013-06-13 10:25:00,35.24,35.28,35.23,35.24,125600.0,23.5264,23.5531,23.5197,23.5264,125600.0
2013-06-13 10:30:00,35.25,35.3,35.25,35.29,121600.0,23.5331,23.5664,23.5331,23.5598,121600.0
2013-06-13 10:35:00,35.29,35.33,35.27,35.3,170900.0,23.5598,23.5865,23.5464,23.5664,170900.0
2013-06-13 10:40:00,35.3,35.32,35.27,35.29,85400.0,23.5664,23.5798,23.5464,23.5598,85400.0
2013-06-13 10:45:00,35.29,35.32,35.29,35.3,118700.0,23.5598,23.5798,23.5598,23.5664,118700.0
2013-06-13 10:50:00,35.3,35.34,35.29,35.29,138200.0,23.5664,23.5931,23.5598,23.5598,138200.0
2013-06-13 10:55:00,35.29,35.29,35.26,35.27,60700.0,23.5598,23.5598,23.5397,23.5464,60700.0
2013-06-13 11:00:00,35.26,35.28,35.24,35.25,128800.0,23.5397,23.5531,23.5264,23.5331,128800.0
2013-06-13 11:05:00,35.24,35.24,35.21,35.22,108900.0,23.5264,23.5264,23.5063,23.513,108900.0
2013-06-13 11:10:00,35.22,35.23,35.2,35.23,116900.0,23.513,23.5197,23.4997,23.5197,116900.0
2013-06-13 11:15:00,35.23,35.23,35.18,35.2,67300.0,23.5197,23.5197,23.4863,23.4997,67300.0
2013-06-13 11:20:00,35.2,35.21,35.17,35.19,55600.0,23.4997,23.5063,23.4796,23.493,55600.0
2013-06-13 11:25:00,35.19,35.21,35.19,35.2,161800.0,23.493,23.5063,23.493,23.4997,161800.0
2013-06-13 11:30:00,35.2,35.2,35.14,35.16,121000.0,23.4997,23.4997,23.4596,23.473,121000.0
2013-06-13 11:35:00,35.16,35.16,35.13,35.15,90300.0,23.473,23.473,23.4529,23.4663,90300.0
2013-06-13 11:40:00,35.16,35.2,35.15,35.2,68700.0,23.473,23.4997,23.4663,23.4997,68700.0
2013-06-13 11:45:00,35.2,35.2,35.16,35.18,44300.0,23.4997,23.4997,23.473,23.4863,44300.0
2013-06-13 11:50:00,35.18,35.19,35.13,35.13,57000.0,23.4863,23.493,23.4529,23.4529,57000.0
2013-06-13 11:55:00,35.13,35.17,35.12,35.16,87600.0,23.4529,23.4796,23.4463,23.473,87600.0
2013-06-13 12:00:00,35.16,35.16,35.13,35.15,70700.0,23.473,23.473,23.4529,23.4663,70700.0
2013-06-13 12:05:00,35.15,35.16,35.11,35.11,59000.0,23.4663,23.473,23.4396,23.4396,59000.0
2013-06-13 12:10:00,35.11,35.12,35.08,35.1,67100.0,23.4396,23.4463,23.4196,23.4329,67100.0
2013-06-13 12:15:00,35.1,35.11,35.08,35.09,46200.0,23.4329,23.4396,23.4196,23.4262,46200.0
2013-06-13 12:20:00,35.1,35.1,35.09,35.09,55800.0,23.4329,23.4329,23.4262,23.4262,55800.0
2013-06-13 12:25:00,35.09,35.11,35.09,35.11,54300.0,23.4262,23.4396,23.4262,23.4396,54300.0
2013-06-13 12:30:00,35.11,35.13,35.1,35.12,73000.0,23.4396,23.4529,23.4329,23.4463,73000.0
2013-06-13 12:35:00,35.12,35.2,35.11,35.19,99300.0,23.4463,23.4997,23.4396,23.493,99300.0
2013-06-13 12:40:00,35.19,35.19,35.17,35.17,99600.0,23.493,23.493,23.4796,23.4796,99600.0
2013-06-13 12:45:00,35.17,35.19,35.17,35.18,108800.0,23.4796,23.493,23.4796,23.4863,108800.0
2013-06-13 12:50:00,35.18,35.24,35.17,35.23,57800.0,23.4863,23.5264,23.4796,23.5197,57800.0
2013-06-13 12:55:00,35.24,35.27,35.23,35.27,55900.0,23.5264,23.5464,23.5197,23.5464,55900.0
2013-06-13 13:00:00,35.27,35.29,35.25,35.25,61800.0,23.5464,23.5598,23.5331,23.5331,61800.0
2013-06-13 13:05:00,35.25,35.26,35.23,35.25,69900.0,23.5331,23.5397,23.5197,23.5331,69900.0
2013-06-13 13:10:00,35.25,35.28,35.24,35.27,42500.0,23.5331,23.5531,23.5264,23.5464,42500.0
2013-06-13 13:15:00,35.27,35.28,35.24,35.27,118600.0,23.5464,23.5531,23.5264,23.5464,118600.0
2013-06-13 13:20:00,35.27,35.27,35.23,35.23,35800.0,23.5464,23.5464,23.5197,23.5197,35800.0
2013-06-13 13:25:00,35.23,35.24,35.21,35.21,33000.0,23.5197,23.5264,23.5063,23.5063,33000.0
2013-06-13 13:30:00,35.22,35.22,35.18,35.19,102500.0,23.513,23.513,23.4863,23.493,102500.0
2013-06-13 13:35:00,35.19,35.19,35.15,35.16,50800.0,23.493,23.493,23.4663,23.473,50800.0
2013-06-13 13:40:00,35.16,35.18,35.15,35.18,31400.0,23.473,23.4863,23.4663,23.4863,31400.0
2013-06-13 13:45:00,35.18,35.18,35.15,35.17,47100.0,23.4863,23.4863,23.4663,23.4796,47100.0
2013-06-13 13:50:00,35.16,35.22,35.16,35.19,42700.0,23.473,23.513,23.473,23.493,42700.0
2013-06-13 13:55:00,35.19,35.19,35.17,35.18,35100.0,23.493,23.493,23.4796,23.4863,35100.0
2013-06-13 14:00:00,35.18,35.27,35.18,35.25,151400.0,23.4863,23.5464,23.4863,23.5331,151400.0
2013-06-13 14:05:00,35.26,35.27,35.25,35.26,67000.0,23.5397,23.5464,23.5331,23.5397,67000.0
2013-06-13 14:10:00,35.26,35.27,35.24,35.27,55300.0,23.5397,23.5464,23.5264,23.5464,55300.0
2013-06-13 14:15:00,35.27,35.3,35.26,35.3,173200.0,23.5464,23.5664,23.5397,23.5664,173200.0
2013-06-13 14:20:00,35.3,35.32,35.28,35.28,116300.0,23.5664,23.5798,23.5531,23.5531,116300.0
2013-06-13 14:25:00,35.28,35.29,35.25,35.25,84700.0,23.5531,23.5598,23.5331,23.5331,84700.0
2013-06-13 14:30:00,35.25,35.26,35.22,35.22,108800.0,23.5331,23.5397,23.513,23.513,108800.0
2013-06-13 14:35:00,35.23,35.23,35.2,35.2,47200.0,23.5197,23.5197,23.4997,23.4997,47200.0
2013-06-13 14:40:00,35.2,35.21,35.19,35.2,91200.0,23.4997,23.5063,23.493,23.4997,91200.0
2013-06-13 14:45:00,35.2,35.24,35.2,35.23,103900.0,23.4997,23.5264,23.4997,23.5197,103900.0
2013-06-13 14:50:00,35.23,35.27,35.23,35.27,65300.0,23.5197,23.5464,23.5197,23.5464,65300.0
2013-06-13 14:55:00,35.26,35.31,35.26,35.3,112200.0,23.5397,23.5731,23.5397,23.5664,112200.0
2013-06-13 15:00:00,35.3,35.34,35.29,35.34,139900.0,23.5664,23.5931,23.5598,23.5931,139900.0
2013-06-13 15:05:00,35.34,35.39,35.33,35.37,180800.0,23.5931,23.6265,23.5865,23.6132,180800.0
2013-06-13 15:10:00,35.37,35.41,35.36,35.41,192500.0,23.6132,23.6399,23.6065,23.6399,192500.0
2013-06-13 15:15:00,35.41,35.44,35.38,35.39,138200.0,23.6399,23.6599,23.6198,23.6265,138200.0
2013-06-13 15:20:00,35.39,35.41,35.35,35.41,133500.0,23.6265,23.6399,23.5998,23.6399,133500.0
2013-06-13 15:25:00,35.41,35.44,35.39,35.43,118000.0,23.6399,23.6599,23.6265,23.6532,118000.0
2013-06-13 15:30:00,35.43,35.43,35.35,35.36,178600.0,23.6532,23.6532,23.5998,23.6065,178600.0
2013-06-13 15:35:00,35.36,35.45,35.34,35.45,351300.0,23.6065,23.6666,23.5931,23.6666,351300.0
2013-06-13 15:40:00,35.45,35.5,35.44,35.49,326300.0,23.6666,23.7,23.6599,23.6933,326300.0
2013-06-13 15:45:00,35.5,35.52,35.46,35.48,385900.0,23.7,23.7133,23.6732,23.6866,385900.0
2013-06-13 15:50:00,35.49,35.5,35.42,35.42,340000.0,23.6933,23.7,23.6465,23.6465,340000.0
2013-06-13 15:55:00,35.43,35.49,35.39,35.46,1180200.0,23.6532,23.6933,23.6265,23.6732,1180200.0
2013-06-14 09:30:00,35.42,35.42,35.33,35.34,114300.0,23.6465,23.6465,23.5865,23.5931,114300.0
2013-06-14 09:35:00,35.34,35.35,35.21,35.28,263400.0,23.5931,23.5998,23.5063,23.5531,263400.0
2013-06-14 09:40:00,35.29,35.32,35.26,35.31,50000.0,23.5598,23.5798,23.5397,23.5731,50000.0
2013-06-14 09:45:00,35.31,35.36,35.3,35.35,52200.0,23.5731,23.6065,23.5664,23.5998,52200.0
2013-06-14 09:50:00,35.35,35.36,35.29,35.31,53700.0,23.5998,23.6065,23.5598,23.5731,53700.0
2013-06-14 09:55:00,35.31,35.38,35.3,35.37,45500.0,23.5731,23.6198,23.5664,23.6132,45500.0
2013-06-14 10:00:00,35.37,35.43,35.35,35.39,127300.0,23.6132,23.6532,23.5998,23.6265,127300.0
2013-06-14 10:05:00,35.39,35.44,35.38,35.43,75300.0,23.6265,23.6599,23.6198,23.6532,75300.0
2013-06-14 10:10:00,35.43,35.43,35.36,35.38,51300.0,23.6532,23.6532,23.6065,23.6198,51300.0
2013-06-14 10:15:00,35.38,35.38,35.3,35.32,54100.0,23.6198,23.6198,23.5664,23.5798,54100.0
2013-06-14 10:20:00,35.32,35.32,35.27,35.28,66700.0,23.5798,23.5798,23.5464,23.5531,66700.0
2013-06-14 10:25:00,35.29,35.29,35.17,35.17,125800.0,23.5598,23.5598,23.4796,23.4796,125800.0
2013-06-14 10:30:00,35.17,35.23,35.14,35.23,130700.0,23.4796,23.5197,23.4596,23.5197,130700.0
2013-06-14 10:35:00,35.23,35.24,35.15,35.18,73900.0,23.5197,23.5264,23.4663,23.4863,73900.0
2013-06-14 10:40:00,35.19,35.25,35.18,35.24,64700.0,23.493,23.5331,23.4863,23.5264,64700.0
2013-06-14 10:45:00,35.24,35.26,35.18,35.18,91900.0,23.5264,23.5397,23.4863,23.4863,91900.0
2013-06-14 10:50:00,35.18,35.19,35.12,35.16,54500.0,23.4863,23.493,23.4463,23.473,54500.0
2013-06-14 10:55:00,35.16,35.18,35.11,35.12,69000.0,23.473,23.4863,23.4396,23.4463,69000.0
2013-06-14 11:00:00,35.13,35.13,35.06,35.09,122900.0,23.4529,23.4529,23.4062,23.4262,122900.0
2013-06-14 11:05:00,35.09,35.11,35.07,35.07,73300.0,23.4262,23.4396,23.4129,23.4129,73300.0
2013-06-14 11:10:00,35.08,35.1,35.08,35.08,41400.0,23.4196,23.4329,23.4196,23.4196,41400.0
2013-06-14 11:15:00,35.09,35.11,35.05,35.08,69000.0,23.4262,23.4396,23.3995,23.4196,69000.0
2013-06-14 11:20:00,35.08,35.14,35.07,35.14,57100.0,23.4196,23.4596,23.4129,23.4596,57100.0
2013-06-14 11:25:00,35.14,35.17,35.14,35.16,37300.0,23.4596,23.4796,23.4596,23.473,37300.0
2013-06-14 11:30:00,35.16,35.18,35.13,35.15,45100.0,23.473,23.4863,23.4529,23.4663,45100.0
2013-06-14 11:35:00,35.16,35.2,35.15,35.17,32000.0,23.473,23.4997,23.4663,23.4796,32000.0
2013-06-14 11:40:00,35.17,35.18,35.11,35.12,59400.0,23.4796,23.4863,23.4396,23.4463,59400.0
2013-06-14 11:45:00,35.12,35.12,35.07,35.09,39000.0,23.4463,23.4463,23.4129,23.4262,39000.0
2013-06-14 11:50:00,35.09,35.12,35.08,35.11,37200.0,23.4262,23.4463,23.4196,23.4396,37200.0
2013-06-14 11:55:00,35.12,35.15,35.12,35.13,43200.0,23.4463,23.4663,23.4463,23.4529,43200.0
2013-06-14 12:00:00,35.13,35.13,35.01,35.03,212700.0,23.4529,23.4529,23.3728,23.3862,212700.0
2013-06-14 12:05:00,35.02,35.07,35.02,35.06,76300.0,23.3795,23.4129,23.3795,23.4062,76300.0
2013-06-14 12:10:00,35.06,35.08,35.05,35.07,51200.0,23.4062,23.4196,23.3995,23.4129,51200.0
2013-06-14 12:15:00,35.06,35.06,35.03,35.04,69000.0,23.4062,23.4062,23.3862,23.3929,69000.0
2013-06-14 12:20:00,35.04,35.05,35.01,35.03,42600.0,23.3929,23.3995,23.3728,23.3862,42600.0
2013-06-14 12:25:00,35.03,35.03,35.0,35.01,53500.0,23.3862,23.3862,23.3662,23.3728,53500.0
2013-06-14 12:30:00,35.02,35.02,35.0,35.0,86200.0,23.3795,23.3795,23.3662,23.3662,86200.0
2013-06-14 12:35:00,35.0,35.03,35.0,35.02,59200.0,23.3662,23.3862,23.3662,23.3795,59200.0
2013-06-14 12:40:00,35.02,35.02,35.0,35.01,125700.0,23.3795,23.3795,23.3662,23.3728,125700.0
2013-06-14 12:45:00,35.01,35.05,35.01,35.05,53200.0,23.3728,23.3995,23.3728,23.3995,53200.0
2013-06-14 12:50:00,35.05,35.05,35.01,35.01,75400.0,23.3995,23.3995,23.3728,23.3728,75400.0
2013-06-14 12:55:00,35.0,35.02,34.99,35.02,172800.0,23.3662,23.3795,23.3595,23.3795,172800.0
2013-06-14 13:00:00,35.01,35.03,34.98,35.03,192500.0,23.3728,23.3862,23.3528,23.3862,192500.0
2013-06-14 13:05:00,35.03,35.05,35.01,35.05,58400.0,23.3862,23.3995,23.3728,23.3995,58400.0
2013-06-14 13:10:00,35.05,35.07,35.03,35.07,89800.0,23.3995,23.4129,23.3862,23.4129,89800.0
2013-06-14 13:15:00,35.07,35.08,35.04,35.06,129400.0,23.4129,23.4196,23.3929,23.4062,129400.0
2013-06-14 13:20:00,35.05,35.07,35.04,35.04,83300.0,23.3995,23.4129,23.3929,23.3929,83300.0
2013-06-14 13:25:00,35.04,35.04,35.0,35.0,121300.0,23.3929,23.3929,23.3662,23.3662,121300.0
2013-06-14 13:30:00,35.0,35.04,34.99,35.03,199600.0,23.3662,23.3929,23.3595,23.3862,199600.0
2013-06-14 13:35:00,35.04,35.04,35.01,35.04,67000.0,23.3929,23.3929,23.3728,23.3929,67000.0
2013-06-14 13:40:00,35.04,35.09,35.04,35.08,60100.0,23.3929,23.4262,23.3929,23.4196,60100.0
2013-06-14 13:45:00,35.08,35.11,35.08,35.09,61600.0,23.4196,23.4396,23.4196,23.4262,61600.0
2013-06-14 13:50:00,35.08,35.1,35.04,35.05,65700.0,23.4196,23.4329,23.3929,23.3995,65700.0
2013-06-14 13:55:00,35.05,35.07,35.05,35.06,72700.0,23.3995,23.4129,23.3995,23.4062,72700.0
2013-06-14 14:00:00,35.05,35.06,35.01,35.02,98000.0,23.3995,23.4062,23.3728,23.3795,98000.0
2013-06-14 14:05:00,35.03,35.09,35.03,35.09,128800.0,23.3862,23.4262,23.3862,23.4262,128800.0
2013-06-14 14:10:00,35.09,35.12,35.09,35.1,77400.0,23.4262,23.4463,23.4262,23.4329,77400.0
2013-06-14 14:15:00,35.1,35.12,35.09,35.12,62300.0,23.4329,23.4463,23.4262,23.4463,62300.0
2013-06-14 14:20:00,35.12,35.15,35.11,35.13,120400.0,23.4463,23.4663,23.4396,23.4529,120400.0
2013-06-14 14:25:00,35.12,35.13,35.08,35.08,78400.0,23.4463,23.4529,23.4196,23.4196,78400.0
2013-06-14 14:30:00,35.08,35.09,35.05,35.06,46400.0,23.4196,23.4262,23.3995,23.4062,46400.0
2013-06-14 14:35:00,35.07,35.11,35.06,35.11,35100.0,23.4129,23.4396,23.4062,23.4396,35100.0
2013-06-14 14:40:00,35.11,35.12,35.07,35.07,34800.0,23.4396,23.4463,23.4129,23.4129,34800.0
2013-06-14 14:45:00,35.07,35.09,35.07,35.09,50700.0,23.4129,23.4262,23.4129,23.4262,50700.0
2013-06-14 14:50:00,35.09,35.09,35.06,35.07,57800.0,23.4262,23.4262,23.4062,23.4129,57800.0
2013-06-14 14:55:00,35.06,35.07,35.0,35.02,68300.0,23.4062,23.4129,23.3662,23.3795,68300.0
2013-06-14 15:00:00,35.02,35.08,35.01,35.07,82100.0,23.3795,23.4196,23.3728,23.4129,82100.0
2013-06-14 15:05:00,35.07,35.07,35.01,35.01,198200.0,23.4129,23.4129,23.3728,23.3728,198200.0
2013-06-14 15:10:00,35.01,35.06,35.01,35.05,51700.0,23.3728,23.4062,23.3728,23.3995,51700.0
2013-06-14 15:15:00,35.06,35.1,35.05,35.09,79900.0,23.4062,23.4329,23.3995,23.4262,79900.0
2013-06-14 15:20:00,35.09,35.11,35.07,35.07,86700.0,23.4262,23.4396,23.4129,23.4129,86700.0
2013-06-14 15:25:00,35.08,35.08,35.02,35.02,135200.0,23.4196,23.4196,23.3795,23.3795,135200.0
2013-06-14 15:30:00,35.02,35.05,35.02,35.02,125000.0,23.3795,23.3995,23.3795,23.3795,125000.0
2013-06-14 15:35:00,35.02,35.05,35.0,35.04,101900.0,23.3795,23.3995,23.3662,23.3929,101900.0
2013-06-14 15:40:00,35.05,35.06,35.0,35.01,181400.0,23.3995,23.4062,23.3662,23.3728,181400.0
2013-06-14 15:45:00,35.01,35.08,35.0,35.05,210200.0,23.3728,23.4196,23.3662,23.3995,210200.0
2013-06-14 15:50:00,35.05,35.06,35.01,35.03,216100.0,23.3995,23.4062,23.3728,23.3862,216100.0
2013-06-14 15:55:00,35.03,35.05,35.0,35.01,420900.0,23.3862,23.3995,23.3662,23.3728,420900.0
2013-06-17 09:30:00,35.23,35.27,35.18,35.23,144300.0,23.5197,23.5464,23.4863,23.5197,144300.0
2013-06-17 09:35:00,35.23,35.26,35.19,35.21,82600.0,23.5197,23.5397,23.493,23.5063,82600.0
2013-06-17 09:40:00,35.22,35.29,35.22,35.29,95800.0,23.513,23.5598,23.513,23.5598,95800.0
2013-06-17 09:45:00,35.28,35.39,35.28,35.39,153000.0,23.5531,23.6265,23.5531,23.6265,153000.0
2013-06-17 09:50:00,35.39,35.41,35.3,35.3,85200.0,23.6265,23.6399,23.5664,23.5664,85200.0
2013-06-17 09:55:00,35.3,35.31,35.25,35.26,44500.0,23.5664,23.5731,23.5331,23.5397,44500.0
2013-06-17 10:00:00,35.26,35.31,35.24,35.24,84100.0,23.5397,23.5731,23.5264,23.5264,84100.0
2013-06-17 10:05:00,35.25,35.3,35.24,35.25,76900.0,23.5331,23.5664,23.5264,23.5331,76900.0
2013-06-17 10:10:00,35.26,35.28,35.23,35.25,59800.0,23.5397,23.5531,23.5197,23.5331,59800.0
2013-06-17 10:15:00,35.26,35.28,35.23,35.26,63600.0,23.5397,23.5531,23.5197,23.5397,63600.0
2013-06-17 10:20:00,35.26,35.27,35.22,35.23,55600.0,23.5397,23.5464,23.513,23.5197,55600.0
2013-06-17 10:25:00,35.23,35.25,35.22,35.24,38800.0,23.5197,23.5331,23.513,23.5264,38800.0
2013-06-17 10:30:00,35.24,35.28,35.24,35.27,40700.0,23.5264,23.5531,23.5264,23.5464,40700.0
2013-06-17 10:35:00,35.27,35.28,35.25,35.26,33800.0,23.5464,23.5531,23.5331,23.5397,33800.0
2013-06-17 10:40:00,35.25,35.28,35.25,35.27,78900.0,23.5331,23.5531,23.5331,23.5464,78900.0
2013-06-17 10:45:00,35.26,35.31,35.26,35.31,109000.0,23.5397,23.5731,23.5397,23.5731,109000.0
2013-06-17 10:50:00,35.3,35.33,35.3,35.31,44900.0,23.5664,23.5865,23.5664,23.5731,44900.0
2013-06-17 10:55:00,35.3,35.35,35.3,35.34,45900.0,23.5664,23.5998,23.5664,23.5931,45900.0
2013-06-17 11:00:00,35.35,35.36,35.33,35.35,62600.0,23.5998,23.6065,23.5865,23.5998,62600.0
2013-06-17 11:05:00,35.36,35.37,35.34,35.37,83800.0,23.6065,23.6132,23.5931,23.6132,83800.0
2013-06-17 11:10:00,35.37,35.38,35.34,35.34,45400.0,23.6132,23.6198,23.5931,23.5931,45400.0
2013-06-17 11:15:00,35.34,35.34,35.29,35.29,67000.0,23.5931,23.5931,23.5598,23.5598,67000.0
2013-06-17 11:20:00,35.3,35.3,35.27,35.27,75900.0,23.5664,23.5664,23.5464,23.5464,75900.0
2013-06-17 11:25:00,35.27,35.28,35.25,35.27,39000.0,23.5464,23.5531,23.5331,23.5464,39000.0
2013-06-17 11:30:00,35.26,35.28,35.25,35.28,31800.0,23.5397,23.5531,23.5331,23.5531,31800.0
2013-06-17 11:35:00,35.27,35.29,35.26,35.26,33600.0,23.5464,23.5598,23.5397,23.5397,33600.0
2013-06-17 11:40:00,35.26,35.27,35.26,35.27,53800.0,23.5397,23.5464,23.5397,23.5464,53800.0
2013-06-17 11:45:00,35.27,35.27,35.23,35.23,73600.0,23.5464,23.5464,23.5197,23.5197,73600.0
2013-06-17 11:50:00,35.23,35.24,35.21,35.22,62000.0,23.5197,23.5264,23.5063,23.513,62000.0
2013-06-17 11:55:00,35.22,35.23,35.21,35.22,55100.0,23.513,23.5197,23.5063,23.513,55100.0
2013-06-17 12:00:00,35.22,35.27,35.22,35.27,30500.0,23.513,23.5464,23.513,23.5464,30500.0
2013-06-17 12:05:00,35.27,35.28,35.25,35.25,30800.0,23.5464,23.5531,23.5331,23.5331,30800.0
2013-06-17 12:10:00,35.25,35.26,35.24,35.26,22900.0,23.5331,23.5397,23.5264,23.5397,22900.0
2013-06-17 12:15:00,35.26,35.26,35.24,35.25,18500.0,23.5397,23.5397,23.5264,23.5331,18500.0
2013-06-17 12:20:00,35.25,35.25,35.24,35.24,13400.0,23.5331,23.5331,23.5264,23.5264,13400.0
2013-06-17 12:25:00,35.25,35.25,35.23,35.23,34000.0,23.5331,23.5331,23.5197,23.5197,34000.0
2013-06-17 12:30:00,35.24,35.25,35.23,35.23,23000.0,23.5264,23.5331,23.5197,23.5197,23000.0
2013-06-17 12:35:00,35.24,35.24,35.21,35.21,26200.0,23.5264,23.5264,23.5063,23.5063,26200.0
2013-06-17 12:40:00,35.21,35.24,35.2,35.24,124700.0,23.5063,23.5264,23.4997,23.5264,124700.0
2013-06-17 12:45:00,35.24,35.24,35.21,35.21,18000.0,23.5264,23.5264,23.5063,23.5063,18000.0
2013-06-17 12:50:00,35.21,35.23,35.21,35.21,41500.0,23.5063,23.5197,23.5063,23.5063,41500.0
2013-06-17 12:55:00,35.22,35.22,35.18,35.19,51300.0,23.513,23.513,23.4863,23.493,51300.0
2013-06-17 13:00:00,35.19,35.23,35.19,35.21,38000.0,23.493,23.5197,23.493,23.5063,38000.0
2013-06-17 13:05:00,35.21,35.25,35.2,35.22,43300.0,23.5063,23.5331,23.4997,23.513,43300.0
2013-06-17 13:10:00,35.22,35.24,35.22,35.23,17000.0,23.513,23.5264,23.513,23.5197,17000.0
2013-06-17 13:15:00,35.23,35.24,35.22,35.23,31200.0,23.5197,23.5264,23.513,23.5197,31200.0
2013-06-17 13:20:00,35.24,35.31,35.23,35.3,103100.0,23.5264,23.5731,23.5197,23.5664,103100.0
2013-06-17 13:25:00,35.29,35.29,35.25,35.25,68600.0,23.5598,23.5598,23.5331,23.5331,68600.0
2013-06-17 13:30:00,35.25,35.27,35.24,35.26,34000.0,23.5331,23.5464,23.5264,23.5397,34000.0
2013-06-17 13:35:00,35.27,35.27,35.24,35.25,111900.0,23.5464,23.5464,23.5264,23.5331,111900.0
2013-06-17 13:40:00,35.26,35.26,35.24,35.24,22700.0,23.5397,23.5397,23.5264,23.5264,22700.0
2013-06-17 13:45:00,35.25,35.26,35.23,35.25,56000.0,23.5331,23.5397,23.5197,23.5331,56000.0
2013-06-17 13:50:00,35.26,35.26,35.23,35.25,22100.0,23.5397,23.5397,23.5197,23.5331,22100.0
2013-06-17 13:55:00,35.25,35.28,35.24,35.26,48700.0,23.5331,23.5531,23.5264,23.5397,48700.0
2013-06-17 14:00:00,35.27,35.29,35.26,35.27,35000.0,23.5464,23.5598,23.5397,23.5464,35000.0
2013-06-17 14:05:00,35.27,35.28,35.2,35.22,50600.0,23.5464,23.5531,23.4997,23.513,50600.0
2013-06-17 14:10:00,35.23,35.24,35.17,35.21,46800.0,23.5197,23.5264,23.4796,23.5063,46800.0
2013-06-17 14:15:00,35.21,35.22,35.18,35.2,50600.0,23.5063,23.513,23.4863,23.4997,50600.0
2013-06-17 14:20:00,35.2,35.23,35.14,35.14,46800.0,23.4997,23.5197,23.4596,23.4596,46800.0
2013-06-17 14:25:00,35.15,35.15,35.08,35.13,117600.0,23.4663,23.4663,23.4196,23.4529,117600.0
2013-06-17 14:30:00,35.14,35.18,35.09,35.18,56700.0,23.4596,23.4863,23.4262,23.4863,56700.0
2013-06-17 14:35:00,35.17,35.18,35.15,35.15,34800.0,23.4796,23.4863,23.4663,23.4663,34800.0
2013-06-17 14:40:00,35.16,35.18,35.14,35.15,30900.0,23.473,23.4863,23.4596,23.4663,30900.0
2013-06-17 14:45:00,35.15,35.15,35.08,35.09,66900.0,23.4663,23.4663,23.4196,23.4262,66900.0
2013-06-17 14:50:00,35.09,35.11,35.06,35.09,80800.0,23.4262,23.4396,23.4062,23.4262,80800.0
2013-06-17 14:55:00,35.09,35.1,35.06,35.09,79800.0,23.4262,23.4329,23.4062,23.4262,79800.0
2013-06-17 15:00:00,35.09,35.13,35.06,35.12,52300.0,23.4262,23.4529,23.4062,23.4463,52300.0
2013-06-17 15:05:00,35.12,35.15,35.11,35.14,70900.0,23.4463,23.4663,23.4396,23.4596,70900.0
2013-06-17 15:10:00,35.14,35.14,35.07,35.08,81600.0,23.4596,23.4596,23.4129,23.4196,81600.0
2013-06-17 15:15:00,35.08,35.12,35.06,35.11,63800.0,23.4196,23.4463,23.4062,23.4396,63800.0
2013-06-17 15:20:00,35.11,35.12,35.07,35.12,63200.0,23.4396,23.4463,23.4129,23.4463,63200.0
2013-06-17 15:25:00,35.12,35.18,35.12,35.17,111200.0,23.4463,23.4863,23.4463,23.4796,111200.0
2013-06-17 15:30:00,35.17,35.23,35.16,35.22,104800.0,23.4796,23.5197,23.473,23.513,104800.0
2013-06-17 15:35:00,35.22,35.26,35.19,35.23,265600.0,23.513,23.5397,23.493,23.5197,265600.0
2013-06-17 15:40:00,35.23,35.25,35.2,35.23,106700.0,23.5197,23.5331,23.4997,23.5197,106700.0
2013-06-17 15:45:00,35.22,35.24,35.18,35.22,148500.0,23.513,23.5264,23.4863,23.513,148500.0
2013-06-17 15:50:00,35.21,35.22,35.15,35.17,156900.0,23.5063,23.513,23.4663,23.4796,156900.0
2013-06-17 15:55:00,35.17,35.25,35.16,35.25,373700.0,23.4796,23.5331,23.473,23.5331,373700.0
2013-06-18 09:30:00,35.22,35.29,35.2,35.26,109200.0,23.513,23.5598,23.4997,23.5397,109200.0
2013-06-18 09:35:00,35.27,35.33,35.22,35.28,86000.0,23.5464,23.5865,23.513,23.5531,86000.0
2013-06-18 09:40:00,35.29,35.31,35.23,35.25,49000.0,23.5598,23.5731,23.5197,23.5331,49000.0
2013-06-18 09:45:00,35.26,35.27,35.19,35.21,96300.0,23.5397,23.5464,23.493,23.5063,96300.0
2013-06-18 09:50:00,35.2,35.22,35.18,35.18,70100.0,23.4997,23.513,23.4863,23.4863,70100.0
2013-06-18 09:55:00,35.17,35.21,35.16,35.17,57800.0,23.4796,23.5063,23.473,23.4796,57800.0
2013-06-18 10:00:00,35.16,35.2,35.14,35.17,72400.0,23.473,23.4997,23.4596,23.4796,72400.0
2013-06-18 10:05:00,35.17,35.21,35.15,35.18,57900.0,23.4796,23.5063,23.4663,23.4863,57900.0
2013-06-18 10:10:00,35.17,35.17,35.14,35.17,45800.0,23.4796,23.4796,23.4596,23.4796,45800.0
2013-06-18 10:15:00,35.16,35.22,35.16,35.2,61300.0,23.473,23.513,23.473,23.4997,61300.0
2013-06-18 10:20:00,35.2,35.2,35.16,35.17,32900.0,23.4997,23.4997,23.473,23.4796,32900.0
2013-06-18 10:25:00,35.18,35.2,35.16,35.17,40200.0,23.4863,23.4997,23.473,23.4796,40200.0
2013-06-18 10:30:00,35.16,35.23,35.16,35.21,91500.0,23.473,23.5197,23.473,23.5063,91500.0
2013-06-18 10:35:00,35.21,35.26,35.2,35.26,75800.0,23.5063,23.5397,23.4997,23.5397,75800.0
2013-06-18 10:40:00,35.26,35.28,35.24,35.27,60600.0,23.5397,23.5531,23.5264,23.5464,60600.0
2013-06-18 10:45:00,35.27,35.28,35.22,35.23,51600.0,23.5464,23.5531,23.513,23.5197,51600.0
2013-06-18 10:50:00,35.24,35.27,35.23,35.26,42300.0,23.5264,23.5464,23.5197,23.5397,42300.0
2013-06-18 10:55:00,35.26,35.26,35.24,35.24,29800.0,23.5397,23.5397,23.5264,23.5264,29800.0
2013-06-18 11:00:00,35.25,35.26,35.22,35.25,68800.0,23.5331,23.5397,23.513,23.5331,68800.0
2013-06-18 11:05:00,35.25,35.27,35.25,35.26,30400.0,23.5331,23.5464,23.5331,23.5397,30400.0
2013-06-18 11:10:00,35.26,35.28,35.23,35.26,36000.0,23.5397,23.5531,23.5197,23.5397,36000.0
2013-06-18 11:15:00,35.27,35.28,35.26,35.27,46900.0,23.5464,23.5531,23.5397,23.5464,46900.0
2013-06-18 11:20:00,35.27,35.3,35.27,35.28,39400.0,23.5464,23.5664,23.5464,23.5531,39400.0
2013-06-18 11:25:00,35.29,35.33,35.28,35.33,46800.0,23.5598,23.5865,23.5531,23.5865,46800.0
2013-06-18 11:30:00,35.32,35.37,35.31,35.32,82500.0,23.5798,23.6132,23.5731,23.5798,82500.0
2013-06-18 11:35:00,35.32,35.33,35.32,35.32,21300.0,23.5798,23.5865,23.5798,23.5798,21300.0
2013-06-18 11:40:00,35.31,35.36,35.31,35.33,73500.0,23.5731,23.6065,23.5731,23.5865,73500.0
2013-06-18 11:45:00,35.33,35.34,35.3,35.3,23100.0,23.5865,23.5931,23.5664,23.5664,23100.0
2013-06-18 11:50:00,35.3,35.31,35.28,35.28,24000.0,23.5664,23.5731,23.5531,23.5531,24000.0
2013-06-18 11:55:00,35.28,35.29,35.27,35.27,50100.0,23.5531,23.5598,23.5464,23.5464,50100.0
2013-06-18 12:00:00,35.27,35.3,35.27,35.29,40600.0,23.5464,23.5664,23.5464,23.5598,40600.0
2013-06-18 12:05:00,35.29,35.3,35.27,35.28,47100.0,23.5598,23.5664,23.5464,23.5531,47100.0
2013-06-18 12:10:00,35.28,35.29,35.27,35.29,26900.0,23.5531,23.5598,23.5464,23.5598,26900.0
2013-06-18 12:15:00,35.29,35.31,35.28,35.28,46200.0,23.5598,23.5731,23.5531,23.5531,46200.0
2013-06-18 12:20:00,35.29,35.3,35.28,35.28,36600.0,23.5598,23.5664,23.5531,23.5531,36600.0
2013-06-18 12:25:00,35.29,35.29,35.27,35.27,18100.0,23.5598,23.5598,23.5464,23.5464,18100.0
2013-06-18 12:30:00,35.27,35.29,35.27,35.28,32000.0,23.5464,23.5598,23.5464,23.5531,32000.0
2013-06-18 12:35:00,35.27,35.28,35.26,35.27,18300.0,23.5464,23.5531,23.5397,23.5464,18300.0
2013-06-18 12:40:00,35.27,35.3,35.26,35.29,35700.0,23.5464,23.5664,23.5397,23.5598,35700.0
2013-06-18 12:45:00,35.3,35.34,35.29,35.34,81500.0,23.5664,23.5931,23.5598,23.5931,81500.0
2013-06-18 12:50:00,35.34,35.35,35.33,35.35,38900.0,23.5931,23.5998,23.5865,23.5998,38900.0
2013-06-18 12:55:00,35.35,35.38,35.34,35.38,50300.0,23.5998,23.6198,23.5931,23.6198,50300.0
2013-06-18 13:00:00,35.38,35.38,35.34,35.36,52800.0,23.6198,23.6198,23.5931,23.6065,52800.0
2013-06-18 13:05:00,35.36,35.36,35.33,35.33,23000.0,23.6065,23.6065,23.5865,23.5865,23000.0
2013-06-18 13:10:00,35.33,35.35,35.33,35.34,23000.0,23.5865,23.5998,23.5865,23.5931,23000.0
2013-06-18 13:15:00,35.34,35.34,35.31,35.32,36200.0,23.5931,23.5931,23.5731,23.5798,36200.0
2013-06-18 13:20:00,35.32,35.33,35.3,35.32,40300.0,23.5798,23.5865,23.5664,23.5798,40300.0
2013-06-18 13:25:00,35.32,35.34,35.3,35.31,28800.0,23.5798,23.5931,23.5664,23.5731,28800.0
2013-06-18 13:30:00,35.31,35.32,35.29,35.3,29500.0,23.5731,23.5798,23.5598,23.5664,29500.0
2013-06-18 13:35:00,35.3,35.33,35.3,35.3,37500.0,23.5664,23.5865,23.5664,23.5664,37500.0
2013-06-18 13:40:00,35.3,35.33,35.3,35.33,37200.0,23.5664,23.5865,23.5664,23.5865,37200.0
2013-06-18 13:45:00,35.33,35.34,35.32,35.32,24800.0,23.5865,23.5931,23.5798,23.5798,24800.0
2013-06-18 13:50:00,35.32,35.35,35.31,35.33,55500.0,23.5798,23.5998,23.5731,23.5865,55500.0
2013-06-18 13:55:00,35.33,35.33,35.31,35.32,32900.0,23.5865,23.5865,23.5731,23.5798,32900.0
2013-06-18 14:00:00,35.32,35.34,35.29,35.34,63100.0,23.5798,23.5931,23.5598,23.5931,63100.0
2013-06-18 14:05:00,35.34,35.38,35.34,35.37,47500.0,23.5931,23.6198,23.5931,23.6132,47500.0
2013-06-18 14:10:00,35.38,35.41,35.37,35.38,109400.0,23.6198,23.6399,23.6132,23.6198,109400.0
2013-06-18 14:15:00,35.38,35.41,35.38,35.4,43500.0,23.6198,23.6399,23.6198,23.6332,43500.0
2013-06-18 14:20:00,35.4,35.4,35.38,35.38,22400.0,23.6332,23.6332,23.6198,23.6198,22400.0
2013-06-18 14:25:00,35.38,35.4,35.36,35.38,73500.0,23.6198,23.6332,23.6065,23.6198,73500.0
2013-06-18 14:30:00,35.38,35.4,35.37,35.39,41200.0,23.6198,23.6332,23.6132,23.6265,41200.0
2013-06-18 14:35:00,35.39,35.39,35.37,35.38,35900.0,23.6265,23.6265,23.6132,23.6198,35900.0
2013-06-18 14:40:00,35.39,35.39,35.37,35.38,35500.0,23.6265,23.6265,23.6132,23.6198,35500.0
2013-06-18 14:45:00,35.38,35.41,35.38,35.41,74300.0,23.6198,23.6399,23.6198,23.6399,74300.0
2013-06-18 14:50:00,35.4,35.43,35.4,35.41,57000.0,23.6332,23.6532,23.6332,23.6399,57000.0
2013-06-18 14:55:00,35.42,35.42,35.38,35.39,39500.0,23.6465,23.6465,23.6198,23.6265,39500.0
2013-06-18 15:00:00,35.39,35.39,35.37,35.38,43500.0,23.6265,23.6265,23.6132,23.6198,43500.0
2013-06-18 15:05:00,35.37,35.38,35.34,35.35,53600.0,23.6132,23.6198,23.5931,23.5998,53600.0
2013-06-18 15:10:00,35.36,35.36,35.34,35.35,69100.0,23.6065,23.6065,23.5931,23.5998,69100.0
2013-06-18 15:15:00,35.34,35.37,35.34,35.37,56000.0,23.5931,23.6132,23.5931,23.6132,56000.0
2013-06-18 15:20:00,35.36,35.38,35.36,35.37,70300.0,23.6065,23.6198,23.6065,23.6132,70300.0
2013-06-18 15:25:00,35.37,35.38,35.35,35.37,70700.0,23.6132,23.6198,23.5998,23.6132,70700.0
2013-06-18 15:30:00,35.37,35.4,35.36,35.36,98500.0,23.6132,23.6332,23.6065,23.6065,98500.0
2013-06-18 15:35:00,35.37,35.37,35.34,35.35,47700.0,23.6132,23.6132,23.5931,23.5998,47700.0
2013-06-18 15:40:00,35.36,35.38,35.35,35.35,253900.0,23.6065,23.6198,23.5998,23.5998,253900.0
2013-06-18 15:45:00,35.35,35.35,35.31,35.33,238600.0,23.5998,23.5998,23.5731,23.5865,238600.0
2013-06-18 15:50:00,35.33,35.34,35.29,35.3,148700.0,23.5865,23.5931,23.5598,23.5664,148700.0
2013-06-18 15:55:00,35.29,35.37,35.28,35.37,762100.0,23.5598,23.6132,23.5531,23.6132,762100.0
2013-06-19 09:30:00,35.4,35.44,35.34,35.35,112600.0,23.6332,23.6599,23.5931,23.5998,112600.0
2013-06-19 09:35:00,35.35,35.36,35.31,35.35,77600.0,23.5998,23.6065,23.5731,23.5998,77600.0
2013-06-19 09:40:00,35.34,35.34,35.31,35.33,46000.0,23.5931,23.5931,23.5731,23.5865,46000.0
2013-06-19 09:45:00,35.32,35.35,35.31,35.34,35800.0,23.5798,23.5998,23.5731,23.5931,35800.0
2013-06-19 09:50:00,35.33,35.37,35.31,35.35,75900.0,23.5865,23.6132,23.5731,23.5998,75900.0
2013-06-19 09:55:00,35.36,35.4,35.35,35.37,62000.0,23.6065,23.6332,23.5998,23.6132,62000.0
2013-06-19 10:00:00,35.38,35.42,35.35,35.39,53500.0,23.6198,23.6465,23.5998,23.6265,53500.0
2013-06-19 10:05:00,35.39,35.42,35.37,35.4,38400.0,23.6265,23.6465,23.6132,23.6332,38400.0
2013-06-19 10:10:00,35.4,35.42,35.39,35.41,62300.0,23.6332,23.6465,23.6265,23.6399,62300.0
2013-06-19 10:15:00,35.41,35.47,35.4,35.45,92300.0,23.6399,23.6799,23.6332,23.6666,92300.0
2013-06-19 10:20:00,35.45,35.46,35.44,35.46,70700.0,23.6666,23.6732,23.6599,23.6732,70700.0
2013-06-19 10:25:00,35.46,35.48,35.44,35.47,101700.0,23.6732,23.6866,23.6599,23.6799,101700.0
2013-06-19 10:30:00,35.48,35.52,35.47,35.52,122900.0,23.6866,23.7133,23.6799,23.7133,122900.0
2013-06-19 10:35:00,35.52,35.53,35.5,35.53,91600.0,23.7133,23.72,23.7,23.72,91600.0
2013-06-19 10:40:00,35.52,35.55,35.5,35.55,71000.0,23.7133,23.7333,23.7,23.7333,71000.0
2013-06-19 10:45:00,35.55,35.55,35.49,35.5,112600.0,23.7333,23.7333,23.6933,23.7,112600.0
2013-06-19 10:50:00,35.5,35.52,35.5,35.5,59500.0,23.7,23.7133,23.7,23.7,59500.0
2013-06-19 10:55:00,35.5,35.54,35.49,35.54,89900.0,23.7,23.7267,23.6933,23.7267,89900.0
2013-06-19 11:00:00,35.54,35.55,35.5,35.51,95700.0,23.7267,23.7333,23.7,23.7066,95700.0
2013-06-19 11:05:00,35.51,35.54,35.51,35.52,38900.0,23.7066,23.7267,23.7066,23.7133,38900.0
2013-06-19 11:10:00,35.52,35.54,35.5,35.53,55600.0,23.7133,23.7267,23.7,23.72,55600.0
2013-06-19 11:15:00,35.52,35.53,35.5,35.52,43400.0,23.7133,23.72,23.7,23.7133,43400.0
2013-06-19 11:20:00,35.52,35.52,35.5,35.52,56300.0,23.7133,23.7133,23.7,23.7133,56300.0
2013-06-19 11:25:00,35.51,35.52,35.47,35.5,49600.0,23.7066,23.7133,23.6799,23.7,49600.0
2013-06-19 11:30:00,35.49,35.5,35.46,35.48,57800.0,23.6933,23.7,23.6732,23.6866,57800.0
2013-06-19 11:35:00,35.48,35.5,35.46,35.47,50100.0,23.6866,23.7,23.6732,23.6799,50100.0
2013-06-19 11:40:00,35.47,35.49,35.46,35.46,50400.0,23.6799,23.6933,23.6732,23.6732,50400.0
2013-06-19 11:45:00,35.46,35.47,35.41,35.43,119300.0,23.6732,23.6799,23.6399,23.6532,119300.0
2013-06-19 11:50:00,35.43,35.44,35.42,35.43,55000.0,23.6532,23.6599,23.6465,23.6532,55000.0
2013-06-19 11:55:00,35.43,35.44,35.41,35.43,56800.0,23.6532,23.6599,23.6399,23.6532,56800.0
2013-06-19 12:00:00,35.42,35.46,35.41,35.46,90900.0,23.6465,23.6732,23.6399,23.6732,90900.0
2013-06-19 12:05:00,35.45,35.46,35.4,35.4,77200.0,23.6666,23.6732,23.6332,23.6332,77200.0
2013-06-19 12:10:00,35.4,35.41,35.39,35.4,33400.0,23.6332,23.6399,23.6265,23.6332,33400.0
2013-06-19 12:15:00,35.4,35.4,35.37,35.38,40900.0,23.6332,23.6332,23.6132,23.6198,40900.0
2013-06-19 12:20:00,35.38,35.38,35.36,35.38,30700.0,23.6198,23.6198,23.6065,23.6198,30700.0
2013-06-19 12:25:00,35.38,35.41,35.37,35.41,42900.0,23.6198,23.6399,23.6132,23.6399,42900.0
2013-06-19 12:30:00,35.41,35.41,35.37,35.37,18100.0,23.6399,23.6399,23.6132,23.6132,18100.0
2013-06-19 12:35:00,35.37,35.39,35.35,35.39,66100.0,23.6132,23.6265,23.5998,23.6265,66100.0
2013-06-19 12:40:00,35.39,35.43,35.38,35.41,39600.0,23.6265,23.6532,23.6198,23.6399,39600.0
2013-06-19 12:45:00,35.41,35.44,35.41,35.42,36500.0,23.6399,23.6599,23.6399,23.6465,36500.0
2013-06-19 12:50:00,35.42,35.42,35.39,35.41,39400.0,23.6465,23.6465,23.6265,23.6399,39400.0
2013-06-19 12:55:00,35.41,35.41,35.4,35.4,18600.0,23.6399,23.6399,23.6332,23.6332,18600.0
2013-06-19 13:00:00,35.4,35.41,35.36,35.37,34500.0,23.6332,23.6399,23.6065,23.6132,34500.0
2013-06-19 13:05:00,35.36,35.39,35.36,35.38,53100.0,23.6065,23.6265,23.6065,23.6198,53100.0
2013-06-19 13:10:00,35.38,35.41,35.38,35.38,23400.0,23.6198,23.6399,23.6198,23.6198,23400.0
2013-06-19 13:15:00,35.38,35.42,35.38,35.41,81900.0,23.6198,23.6465,23.6198,23.6399,81900.0
2013-06-19 13:20:00,35.41,35.45,35.41,35.45,86500.0,23.6399,23.6666,23.6399,23.6666,86500.0
2013-06-19 13:25:00,35.45,35.47,35.44,35.46,63500.0,23.6666,23.6799,23.6599,23.6732,63500.0
2013-06-19 13:30:00,35.46,35.47,35.45,35.46,31100.0,23.6732,23.6799,23.6666,23.6732,31100.0
2013-06-19 13:35:00,35.47,35.49,35.46,35.48,57700.0,23.6799,23.6933,23.6732,23.6866,57700.0
2013-06-19 13:40:00,35.48,35.51,35.48,35.5,29800.0,23.6866,23.7066,23.6866,23.7,29800.0
2013-06-19 13:45:00,35.5,35.51,35.48,35.48,67400.0,23.7,23.7066,23.6866,23.6866,67400.0
2013-06-19 13:50:00,35.48,35.48,35.46,35.47,91000.0,23.6866,23.6866,23.6732,23.6799,91000.0
2013-06-19 13:55:00,35.46,35.48,35.44,35.46,127000.0,23.6732,23.6866,23.6599,23.6732,127000.0
2013-06-19 14:00:00,35.46,35.53,35.25,35.26,249400.0,23.6732,23.72,23.5331,23.5397,249400.0
2013-06-19 14:05:00,35.27,35.35,35.25,35.34,139600.0,23.5464,23.5998,23.5331,23.5931,139600.0
2013-06-19 14:10:00,35.35,35.51,35.3,35.48,219600.0,23.5998,23.7066,23.5664,23.6866,219600.0
2013-06-19 14:15:00,35.48,35.52,35.45,35.5,120400.0,23.6866,23.7133,23.6666,23.7,120400.0
2013-06-19 14:20:00,35.5,35.52,35.44,35.45,216900.0,23.7,23.7133,23.6599,23.6666,216900.0
2013-06-19 14:25:00,35.45,35.53,35.4,35.53,93000.0,23.6666,23.72,23.6332,23.72,93000.0
2013-06-19 14:30:00,35.53,35.53,35.39,35.43,256300.0,23.72,23.72,23.6265,23.6532,256300.0
2013-06-19 14:35:00,35.44,35.61,35.44,35.51,243800.0,23.6599,23.7734,23.6599,23.7066,243800.0
2013-06-19 14:40:00,35.51,35.63,35.48,35.61,119900.0,23.7066,23.7867,23.6866,23.7734,119900.0
2013-06-19 14:45:00,35.61,35.61,35.5,35.54,157400.0,23.7734,23.7734,23.7,23.7267,157400.0
2013-06-19 14:50:00,35.53,35.53,35.43,35.44,119000.0,23.72,23.72,23.6532,23.6599,119000.0
2013-06-19 14:55:00,35.43,35.43,35.25,35.29,172700.0,23.6532,23.6532,23.5331,23.5598,172700.0
2013-06-19 15:00:00,35.29,35.42,35.25,35.39,155300.0,23.5598,23.6465,23.5331,23.6265,155300.0
2013-06-19 15:05:00,35.38,35.4,35.29,35.3,100700.0,23.6198,23.6332,23.5598,23.5664,100700.0
2013-06-19 15:10:00,35.3,35.34,35.23,35.26,122900.0,23.5664,23.5931,23.5197,23.5397,122900.0
2013-06-19 15:15:00,35.26,35.32,35.15,35.15,242100.0,23.5397,23.5798,23.4663,23.4663,242100.0
2013-06-19 15:20:00,35.15,35.23,35.15,35.22,211000.0,23.4663,23.5197,23.4663,23.513,211000.0
2013-06-19 15:25:00,35.22,35.38,35.2,35.37,182700.0,23.513,23.6198,23.4997,23.6132,182700.0
2013-06-19 15:30:00,35.37,35.38,35.29,35.3,106300.0,23.6132,23.6198,23.5598,23.5664,106300.0
2013-06-19 15:35:00,35.3,35.38,35.3,35.31,117700.0,23.5664,23.6198,23.5664,23.5731,117700.0
2013-06-19 15:40:00,35.31,35.33,35.24,35.25,150500.0,23.5731,23.5865,23.5264,23.5331,150500.0
2013-06-19 15:45:00,35.25,35.25,35.16,35.22,342100.0,23.5331,23.5331,23.473,23.513,342100.0
2013-06-19 15:50:00,35.23,35.23,35.13,35.23,403400.0,23.5197,23.5197,23.4529,23.5197,403400.0
2013-06-19 15:55:00,35.22,35.23,35.18,35.19,724800.0,23.513,23.5197,23.4863,23.493,724800.0
2013-06-20 09:30:00,34.96,35.1,34.85,35.04,218800.0,23.3394,23.4329,23.266,23.3929,218800.0
2013-06-20 09:35:00,35.05,35.07,34.98,35.0,116800.0,23.3995,23.4129,23.3528,23.3662,116800.0
2013-06-20 09:40:00,34.99,35.07,34.96,35.04,151900.0,23.3595,23.4129,23.3394,23.3929,151900.0
2013-06-20 09:45:00,35.03,35.15,35.02,35.14,172200.0,23.3862,23.4663,23.3795,23.4596,172200.0
2013-06-20 09:50:00,35.14,35.29,35.14,35.25,167000.0,23.4596,23.5598,23.4596,23.5331,167000.0
2013-06-20 09:55:00,35.24,35.25,35.14,35.14,117100.0,23.5264,23.5331,23.4596,23.4596,117100.0
2013-06-20 10:00:00,35.15,35.28,35.14,35.15,192600.0,23.4663,23.5531,23.4596,23.4663,192600.0
2013-06-20 10:05:00,35.16,35.2,35.14,35.18,87500.0,23.473,23.4997,23.4596,23.4863,87500.0
2013-06-20 10:10:00,35.18,35.18,35.09,35.13,128900.0,23.4863,23.4863,23.4262,23.4529,128900.0
2013-06-20 10:15:00,35.13,35.14,35.03,35.1,138900.0,23.4529,23.4596,23.3862,23.4329,138900.0
2013-06-20 10:20:00,35.09,35.11,35.05,35.07,160200.0,23.4262,23.4396,23.3995,23.4129,160200.0
2013-06-20 10:25:00,35.08,35.1,34.98,35.01,185500.0,23.4196,23.4329,23.3528,23.3728,185500.0
2013-06-20 10:30:00,35.0,35.02,34.96,34.96,267600.0,23.3662,23.3795,23.3394,23.3394,267600.0
2013-06-20 10:35:00,34.96,35.02,34.95,34.99,88200.0,23.3394,23.3795,23.3328,23.3595,88200.0
2013-06-20 10:40:00,35.0,35.09,34.98,35.07,73000.0,23.3662,23.4262,23.3528,23.4129,73000.0
2013-06-20 10:45:00,35.07,35.11,35.03,35.11,91600.0,23.4129,23.4396,23.3862,23.4396,91600.0
2013-06-20 10:50:00,35.1,35.16,35.1,35.16,101700.0,23.4329,23.473,23.4329,23.473,101700.0
2013-06-20 10:55:00,35.16,35.17,35.12,35.14,79200.0,23.473,23.4796,23.4463,23.4596,79200.0
2013-06-20 11:00:00,35.13,35.15,35.07,35.08,70700.0,23.4529,23.4663,23.4129,23.4196,70700.0
2013-06-20 11:05:00,35.08,35.1,35.01,35.02,89400.0,23.4196,23.4329,23.3728,23.3795,89400.0
2013-06-20 11:10:00,35.03,35.08,35.02,35.05,57800.0,23.3862,23.4196,23.3795,23.3995,57800.0
2013-06-20 11:15:00,35.05,35.06,35.01,35.03,83100.0,23.3995,23.4062,23.3728,23.3862,83100.0
2013-06-20 11:20:00,35.03,35.1,35.03,35.08,68900.0,23.3862,23.4329,23.3862,23.4196,68900.0
2013-06-20 11:25:00,35.07,35.09,35.06,35.08,53800.0,23.4129,23.4262,23.4062,23.4196,53800.0
2013-06-20 11:30:00,35.08,35.09,35.02,35.03,67300.0,23.4196,23.4262,23.3795,23.3862,67300.0
2013-06-20 11:35:00,35.03,35.08,35.01,35.08,72100.0,23.3862,23.4196,23.3728,23.4196,72100.0
2013-06-20 11:40:00,35.08,35.09,35.04,35.04,52000.0,23.4196,23.4262,23.3929,23.3929,52000.0
2013-06-20 11:45:00,35.05,35.12,35.04,35.12,132500.0,23.3995,23.4463,23.3929,23.4463,132500.0
2013-06-20 11:50:00,35.12,35.16,35.12,35.16,71000.0,23.4463,23.473,23.4463,23.473,71000.0
2013-06-20 11:55:00,35.16,35.17,35.15,35.15,47400.0,23.473,23.4796,23.4663,23.4663,47400.0
2013-06-20 12:00:00,35.15,35.21,35.15,35.19,117000.0,23.4663,23.5063,23.4663,23.493,117000.0
2013-06-20 12:05:00,35.18,35.25,35.17,35.25,188700.0,23.4863,23.5331,23.4796,23.5331,188700.0
2013-06-20 12:10:00,35.25,35.29,35.25,35.26,199300.0,23.5331,23.5598,23.5331,23.5397,199300.0
2013-06-20 12:15:00,35.25,35.26,35.18,35.19,385400.0,23.5331,23.5397,23.4863,23.493,385400.0
2013-06-20 12:20:00,35.18,35.21,35.17,35.2,188000.0,23.4863,23.5063,23.4796,23.4997,188000.0
2013-06-20 12:25:00,35.2,35.25,35.2,35.21,304700.0,23.4997,23.5331,23.4997,23.5063,304700.0
2013-06-20 12:30:00,35.22,35.25,35.21,35.22,163700.0,23.513,23.5331,23.5063,23.513,163700.0
2013-06-20 12:35:00,35.22,35.24,35.2,35.2,71200.0,23.513,23.5264,23.4997,23.4997,71200.0
2013-06-20 12:40:00,35.2,35.25,35.2,35.22,227000.0,23.4997,23.5331,23.4997,23.513,227000.0
2013-06-20 12:45:00,35.22,35.22,35.19,35.22,253900.0,23.513,23.513,23.493,23.513,253900.0
2013-06-20 12:50:00,35.22,35.25,35.21,35.23,194500.0,23.513,23.5331,23.5063,23.5197,194500.0
2013-06-20 12:55:00,35.24,35.27,35.23,35.27,74100.0,23.5264,23.5464,23.5197,23.5464,74100.0
2013-06-20 13:00:00,35.27,35.3,35.24,35.25,188900.0,23.5464,23.5664,23.5264,23.5331,188900.0
2013-06-20 13:05:00,35.24,35.27,35.23,35.27,55900.0,23.5264,23.5464,23.5197,23.5464,55900.0
2013-06-20 13:10:00,35.27,35.27,35.25,35.26,47900.0,23.5464,23.5464,23.5331,23.5397,47900.0
2013-06-20 13:15:00,35.25,35.28,35.18,35.21,131200.0,23.5331,23.5531,23.4863,23.5063,131200.0
2013-06-20 13:20:00,35.21,35.23,35.19,35.23,56800.0,23.5063,23.5197,23.493,23.5197,56800.0
2013-06-20 13:25:00,35.23,35.26,35.21,35.26,48800.0,23.5197,23.5397,23.5063,23.5397,48800.0
2013-06-20 13:30:00,35.26,35.28,35.24,35.28,76800.0,23.5397,23.5531,23.5264,23.5531,76800.0
2013-06-20 13:35:00,35.28,35.28,35.24,35.28,67000.0,23.5531,23.5531,23.5264,23.5531,67000.0
2013-06-20 13:40:00,35.27,35.29,35.26,35.29,169100.0,23.5464,23.5598,23.5397,23.5598,169100.0
2013-06-20 13:45:00,35.29,35.31,35.25,35.26,144300.0,23.5598,23.5731,23.5331,23.5397,144300.0
2013-06-20 13:50:00,35.27,35.27,35.22,35.25,94300.0,23.5464,23.5464,23.513,23.5331,94300.0
2013-06-20 13:55:00,35.25,35.27,35.2,35.27,110500.0,23.5331,23.5464,23.4997,23.5464,110500.0
2013-06-20 14:00:00,35.27,35.27,35.21,35.26,137100.0,23.5464,23.5464,23.5063,23.5397,137100.0
2013-06-20 14:05:00,35.26,35.28,35.25,35.26,88500.0,23.5397,23.5531,23.5331,23.5397,88500.0
2013-06-20 14:10:00,35.26,35.27,35.16,35.2,156700.0,23.5397,23.5464,23.473,23.4997,156700.0
2013-06-20 14:15:00,35.2,35.26,35.2,35.23,76600.0,23.4997,23.5397,23.4997,23.5197,76600.0
2013-06-20 14:20:00,35.24,35.25,35.12,35.12,307500.0,23.5264,23.5331,23.4463,23.4463,307500.0
2013-06-20 14:25:00,35.12,35.19,35.07,35.07,164700.0,23.4463,23.493,23.4129,23.4129,164700.0
2013-06-20 14:30:00,35.08,35.11,35.06,35.08,150400.0,23.4196,23.4396,23.4062,23.4196,150400.0
2013-06-20 14:35:00,35.08,35.12,35.07,35.11,128800.0,23.4196,23.4463,23.4129,23.4396,128800.0
2013-06-20 14:40:00,35.11,35.18,35.11,35.14,196600.0,23.4396,23.4863,23.4396,23.4596,196600.0
2013-06-20 14:45:00,35.13,35.15,35.1,35.1,109700.0,23.4529,23.4663,23.4329,23.4329,109700.0
2013-06-20 14:50:00,35.11,35.11,35.04,35.05,174700.0,23.4396,23.4396,23.3929,23.3995,174700.0
2013-06-20 14:55:00,35.04,35.07,35.02,35.02,219600.0,23.3929,23.4129,23.3795,23.3795,219600.0
2013-06-20 15:00:00,35.02,35.07,35.0,35.04,181400.0,23.3795,23.4129,23.3662,23.3929,181400.0
2013-06-20 15:05:00,35.05,35.23,35.04,35.18,393300.0,23.3995,23.5197,23.3929,23.4863,393300.0
2013-06-20 15:10:00,35.18,35.19,35.12,35.14,188100.0,23.4863,23.493,23.4463,23.4596,188100.0
2013-06-20 15:15:00,35.14,35.15,35.1,35.12,183500.0,23.4596,23.4663,23.4329,23.4463,183500.0
2013-06-20 15:20:00,35.12,35.14,35.07,35.09,192000.0,23.4463,23.4596,23.4129,23.4262,192000.0
2013-06-20 15:25:00,35.1,35.13,35.09,35.12,113900.0,23.4329,23.4529,23.4262,23.4463,113900.0
2013-06-20 15:30:00,35.11,35.13,35.01,35.02,195500.0,23.4396,23.4529,23.3728,23.3795,195500.0
2013-06-20 15:35:00,35.02,35.04,35.0,35.01,228200.0,23.3795,23.3929,23.3662,23.3728,228200.0
2013-06-20 15:40:00,35.0,35.04,35.0,35.02,229900.0,23.3662,23.3929,23.3662,23.3795,229900.0
2013-06-20 15:45:00,35.02,35.04,34.98,35.03,343600.0,23.3795,23.3929,23.3528,23.3862,343600.0
2013-06-20 15:50:00,35.04,35.14,35.03,35.13,357700.0,23.3929,23.4596,23.3862,23.4529,357700.0
2013-06-20 15:55:00,35.12,35.22,35.06,35.07,884800.0,23.4463,23.513,23.4062,23.4129,884800.0
2013-06-21 09:30:00,35.42,35.53,35.35,35.49,2236500.0,23.6465,23.72,23.5998,23.6933,2236500.0
2013-06-21 09:35:00,35.49,35.49,35.3,35.3,89800.0,23.6933,23.6933,23.5664,23.5664,89800.0
2013-06-21 09:40:00,35.3,35.48,35.26,35.48,122600.0,23.5664,23.6866,23.5397,23.6866,122600.0
2013-06-21 09:45:00,35.48,35.63,35.45,35.61,153800.0,23.6866,23.7867,23.6666,23.7734,153800.0
2013-06-21 09:50:00,35.61,35.61,35.46,35.47,107000.0,23.7734,23.7734,23.6732,23.6799,107000.0
2013-06-21 09:55:00,35.47,35.52,35.43,35.46,98900.0,23.6799,23.7133,23.6532,23.6732,98900.0
2013-06-21 10:00:00,35.45,35.7,35.43,35.67,306300.0,23.6666,23.8335,23.6532,23.8134,306300.0
2013-06-21 10:05:00,35.67,35.72,35.62,35.66,248000.0,23.8134,23.8468,23.7801,23.8068,248000.0
2013-06-21 10:10:00,35.66,35.66,35.56,35.6,105000.0,23.8068,23.8068,23.74,23.7667,105000.0
2013-06-21 10:15:00,35.6,35.62,35.56,35.62,109100.0,23.7667,23.7801,23.74,23.7801,109100.0
2013-06-21 10:20:00,35.62,35.66,35.61,35.63,186600.0,23.7801,23.8068,23.7734,23.7867,186600.0
2013-06-21 10:25:00,35.62,35.62,35.49,35.51,133100.0,23.7801,23.7801,23.6933,23.7066,133100.0
2013-06-21 10:30:00,35.5,35.51,35.41,35.44,71300.0,23.7,23.7066,23.6399,23.6599,71300.0
2013-06-21 10:35:00,35.43,35.47,35.37,35.47,124100.0,23.6532,23.6799,23.6132,23.6799,124100.0
2013-06-21 10:40:00,35.46,35.51,35.4,35.49,98500.0,23.6732,23.7066,23.6332,23.6933,98500.0
2013-06-21 10:45:00,35.5,35.53,35.47,35.48,120700.0,23.7,23.72,23.6799,23.6866,120700.0
2013-06-21 10:50:00,35.48,35.56,35.46,35.55,122900.0,23.6866,23.74,23.6732,23.7333,122900.0
2013-06-21 10:55:00,35.55,35.57,35.48,35.49,92500.0,23.7333,23.7467,23.6866,23.6933,92500.0
2013-06-21 11:00:00,35.49,35.52,35.41,35.42,168900.0,23.6933,23.7133,23.6399,23.6465,168900.0
2013-06-21 11:05:00,35.42,35.46,35.36,35.41,200900.0,23.6465,23.6732,23.6065,23.6399,200900.0
2013-06-21 11:10:00,35.41,35.43,35.32,35.33,96700.0,23.6399,23.6532,23.5798,23.5865,96700.0
2013-06-21 11:15:00,35.33,35.42,35.32,35.4,88100.0,23.5865,23.6465,23.5798,23.6332,88100.0
2013-06-21 11:20:00,35.41,35.42,35.32,35.38,139700.0,23.6399,23.6465,23.5798,23.6198,139700.0
2013-06-21 11:25:00,35.38,35.39,35.25,35.26,133800.0,23.6198,23.6265,23.5331,23.5397,133800.0
2013-06-21 11:30:00,35.26,35.26,35.19,35.23,193100.0,23.5397,23.5397,23.493,23.5197,193100.0
2013-06-21 11:35:00,35.23,35.34,35.23,35.32,100500.0,23.5197,23.5931,23.5197,23.5798,100500.0
2013-06-21 11:40:00,35.32,35.35,35.27,35.3,137200.0,23.5798,23.5998,23.5464,23.5664,137200.0
2013-06-21 11:45:00,35.29,35.34,35.28,35.3,82500.0,23.5598,23.5931,23.5531,23.5664,82500.0
2013-06-21 11:50:00,35.31,35.31,35.23,35.24,92800.0,23.5731,23.5731,23.5197,23.5264,92800.0
2013-06-21 11:55:00,35.25,35.3,35.25,35.26,68000.0,23.5331,23.5664,23.5331,23.5397,68000.0
2013-06-21 12:00:00,35.26,35.32,35.26,35.31,79500.0,23.5397,23.5798,23.5397,23.5731,79500.0
2013-06-21 12:05:00,35.32,35.33,35.28,35.29,104800.0,23.5798,23.5865,23.5531,23.5598,104800.0
2013-06-21 12:10:00,35.29,35.32,35.26,35.26,78300.0,23.5598,23.5798,23.5397,23.5397,78300.0
2013-06-21 12:15:00,35.26,35.27,35.21,35.24,59700.0,23.5397,23.5464,23.5063,23.5264,59700.0
2013-06-21 12:20:00,35.24,35.24,35.15,35.18,78200.0,23.5264,23.5264,23.4663,23.4863,78200.0
2013-06-21 12:25:00,35.18,35.24,35.18,35.24,45900.0,23.4863,23.5264,23.4863,23.5264,45900.0
2013-06-21 12:30:00,35.23,35.27,35.21,35.22,103300.0,23.5197,23.5464,23.5063,23.513,103300.0
2013-06-21 12:35:00,35.22,35.27,35.2,35.27,85300.0,23.513,23.5464,23.4997,23.5464,85300.0
2013-06-21 12:40:00,35.26,35.37,35.23,35.34,114700.0,23.5397,23.6132,23.5197,23.5931,114700.0
2013-06-21 12:45:00,35.34,35.43,35.33,35.4,144200.0,23.5931,23.6532,23.5865,23.6332,144200.0
2013-06-21 12:50:00,35.4,35.41,35.35,35.38,132100.0,23.6332,23.6399,23.5998,23.6198,132100.0
2013-06-21 12:55:00,35.39,35.52,35.36,35.52,129800.0,23.6265,23.7133,23.6065,23.7133,129800.0
2013-06-21 13:00:00,35.52,35.54,35.42,35.46,141000.0,23.7133,23.7267,23.6465,23.6732,141000.0
2013-06-21 13:05:00,35.47,35.64,35.45,35.64,148600.0,23.6799,23.7934,23.6666,23.7934,148600.0
2013-06-21 13:10:00,35.64,35.66,35.59,35.61,129300.0,23.7934,23.8068,23.76,23.7734,129300.0
2013-06-21 13:15:00,35.61,35.65,35.57,35.57,109500.0,23.7734,23.8001,23.7467,23.7467,109500.0
2013-06-21 13:20:00,35.57,35.61,35.56,35.59,95700.0,23.7467,23.7734,23.74,23.76,95700.0
2013-06-21 13:25:00,35.59,35.63,35.59,35.61,160400.0,23.76,23.7867,23.76,23.7734,160400.0
2013-06-21 13:30:00,35.61,35.65,35.59,35.64,100100.0,23.7734,23.8001,23.76,23.7934,100100.0
2013-06-21 13:35:00,35.63,35.64,35.6,35.63,51700.0,23.7867,23.7934,23.7667,23.7867,51700.0
2013-06-21 13:40:00,35.62,35.65,35.59,35.61,62600.0,23.7801,23.8001,23.76,23.7734,62600.0
2013-06-21 13:45:00,35.6,35.62,35.55,35.58,100300.0,23.7667,23.7801,23.7333,23.7534,100300.0
2013-06-21 13:50:00,35.58,35.6,35.51,35.52,95000.0,23.7534,23.7667,23.7066,23.7133,95000.0
2013-06-21 13:55:00,35.52,35.54,35.47,35.52,78700.0,23.7133,23.7267,23.6799,23.7133,78700.0
2013-06-21 14:00:00,35.51,35.52,35.48,35.48,92200.0,23.7066,23.7133,23.6866,23.6866,92200.0
2013-06-21 14:05:00,35.48,35.48,35.45,35.47,89600.0,23.6866,23.6866,23.6666,23.6799,89600.0
2013-06-21 14:10:00,35.47,35.55,35.47,35.55,66800.0,23.6799,23.7333,23.6799,23.7333,66800.0
2013-06-21 14:15:00,35.55,35.6,35.54,35.59,68700.0,23.7333,23.7667,23.7267,23.76,68700.0
2013-06-21 14:20:00,35.6,35.6,35.55,35.56,80900.0,23.7667,23.7667,23.7333,23.74,80900.0
2013-06-21 14:25:00,35.57,35.62,35.55,35.61,94100.0,23.7467,23.7801,23.7333,23.7734,94100.0
2013-06-21 14:30:00,35.6,35.62,35.57,35.61,94200.0,23.7667,23.7801,23.7467,23.7734,94200.0
2013-06-21 14:35:00,35.61,35.66,35.6,35.65,182600.0,23.7734,23.8068,23.7667,23.8001,182600.0
2013-06-21 14:40:00,35.66,35.66,35.58,35.61,133800.0,23.8068,23.8068,23.7534,23.7734,133800.0
2013-06-21 14:45:00,35.61,35.65,35.6,35.61,92100.0,23.7734,23.8001,23.7667,23.7734,92100.0
2013-06-21 14:50:00,35.61,35.63,35.59,35.6,97600.0,23.7734,23.7867,23.76,23.7667,97600.0
2013-06-21 14:55:00,35.6,35.64,35.57,35.63,125600.0,23.7667,23.7934,23.7467,23.7867,125600.0
2013-06-21 15:00:00,35.63,35.66,35.61,35.65,70600.0,23.7867,23.8068,23.7734,23.8001,70600.0
2013-06-21 15:05:00,35.65,35.7,35.64,35.67,142900.0,23.8001,23.8335,23.7934,23.8134,142900.0
2013-06-21 15:10:00,35.66,35.73,35.66,35.67,129700.0,23.8068,23.8535,23.8068,23.8134,129700.0
2013-06-21 15:15:00,35.67,35.71,35.65,35.65,151500.0,23.8134,23.8402,23.8001,23.8001,151500.0
2013-06-21 15:20:00,35.65,35.7,35.65,35.68,133600.0,23.8001,23.8335,23.8001,23.8201,133600.0
2013-06-21 15:25:00,35.68,35.71,35.66,35.7,121500.0,23.8201,23.8402,23.8068,23.8335,121500.0
2013-06-21 15:30:00,35.7,35.72,35.63,35.64,144100.0,23.8335,23.8468,23.7867,23.7934,144100.0
2013-06-21 15:35:00,35.63,35.65,35.62,35.62,148900.0,23.7867,23.8001,23.7801,23.7801,148900.0
2013-06-21 15:40:00,35.62,35.63,35.53,35.53,219300.0,23.7801,23.7867,23.72,23.72,219300.0
2013-06-21 15:45:00,35.54,35.61,35.53,35.6,365300.0,23.7267,23.7734,23.72,23.7667,365300.0
2013-06-21 15:50:00,35.6,35.61,35.58,35.59,328400.0,23.7667,23.7734,23.7534,23.76,328400.0
2013-06-21 15:55:00,35.59,35.63,35.56,35.58,893900.0,23.76,23.7867,23.74,23.7534,893900.0
2013-06-24 09:30:00,35.21,35.33,35.14,35.29,242900.0,23.5063,23.5865,23.4596,23.5598,242900.0
2013-06-24 09:35:00,35.27,35.38,35.27,35.3,223100.0,23.5464,23.6198,23.5464,23.5664,223100.0
2013-06-24 09:40:00,35.3,35.37,35.29,35.35,180000.0,23.5664,23.6132,23.5598,23.5998,180000.0
2013-06-24 09:45:00,35.36,35.44,35.31,35.41,145900.0,23.6065,23.6599,23.5731,23.6399,145900.0
2013-06-24 09:50:00,35.41,35.44,35.31,35.35,170100.0,23.6399,23.6599,23.5731,23.5998,170100.0
2013-06-24 09:55:00,35.34,35.37,35.29,35.32,138600.0,23.5931,23.6132,23.5598,23.5798,138600.0
2013-06-24 10:00:00,35.31,35.36,35.25,35.36,182600.0,23.5731,23.6065,23.5331,23.6065,182600.0
2013-06-24 10:05:00,35.35,35.43,35.33,35.38,184100.0,23.5998,23.6532,23.5865,23.6198,184100.0
2013-06-24 10:10:00,35.37,35.43,35.36,35.4,134700.0,23.6132,23.6532,23.6065,23.6332,134700.0
2013-06-24 10:15:00,35.4,35.44,35.35,35.42,248500.0,23.6332,23.6599,23.5998,23.6465,248500.0
2013-06-24 10:20:00,35.42,35.42,35.28,35.29,182300.0,23.6465,23.6465,23.5531,23.5598,182300.0
2013-06-24 10:25:00,35.29,35.32,35.26,35.26,98900.0,23.5598,23.5798,23.5397,23.5397,98900.0
2013-06-24 10:30:00,35.27,35.33,35.22,35.27,119500.0,23.5464,23.5865,23.513,23.5464,119500.0
2013-06-24 10:35:00,35.28,35.41,35.28,35.41,93100.0,23.5531,23.6399,23.5531,23.6399,93100.0
2013-06-24 10:40:00,35.41,35.45,35.36,35.44,189300.0,23.6399,23.6666,23.6065,23.6599,189300.0
2013-06-24 10:45:00,35.44,35.49,35.38,35.49,135400.0,23.6599,23.6933,23.6198,23.6933,135400.0
2013-06-24 10:50:00,35.49,35.51,35.43,35.51,114000.0,23.6933,23.7066,23.6532,23.7066,114000.0
2013-06-24 10:55:00,35.51,35.56,35.49,35.49,174000.0,23.7066,23.74,23.6933,23.6933,174000.0
2013-06-24 11:00:00,35.5,35.52,35.48,35.49,116600.0,23.7,23.7133,23.6866,23.6933,116600.0
2013-06-24 11:05:00,35.49,35.52,35.44,35.51,204400.0,23.6933,23.7133,23.6599,23.7066,204400.0
2013-06-24 11:10:00,35.51,35.57,35.46,35.46,131200.0,23.7066,23.7467,23.6732,23.6732,131200.0
2013-06-24 11:15:00,35.46,35.48,35.41,35.43,110600.0,23.6732,23.6866,23.6399,23.6532,110600.0
2013-06-24 11:20:00,35.42,35.44,35.36,35.41,138200.0,23.6465,23.6599,23.6065,23.6399,138200.0
2013-06-24 11:25:00,35.41,35.43,35.35,35.35,164500.0,23.6399,23.6532,23.5998,23.5998,164500.0
2013-06-24 11:30:00,35.36,35.44,35.35,35.41,225300.0,23.6065,23.6599,23.5998,23.6399,225300.0
2013-06-24 11:35:00,35.41,35.41,35.35,35.41,124000.0,23.6399,23.6399,23.5998,23.6399,124000.0
2013-06-24 11:40:00,35.4,35.46,35.38,35.38,164500.0,23.6332,23.6732,23.6198,23.6198,164500.0
2013-06-24 11:45:00,35.37,35.41,35.35,35.38,125300.0,23.6132,23.6399,23.5998,23.6198,125300.0
2013-06-24 11:50:00,35.39,35.4,35.37,35.37,79500.0,23.6265,23.6332,23.6132,23.6132,79500.0
2013-06-24 11:55:00,35.37,35.4,35.35,35.37,166700.0,23.6132,23.6332,23.5998,23.6132,166700.0
2013-06-24 12:00:00,35.38,35.42,35.35,35.37,182000.0,23.6198,23.6465,23.5998,23.6132,182000.0
2013-06-24 12:05:00,35.36,35.36,35.31,35.35,163700.0,23.6065,23.6065,23.5731,23.5998,163700.0
2013-06-24 12:10:00,35.34,35.36,35.3,35.34,162700.0,23.5931,23.6065,23.5664,23.5931,162700.0
2013-06-24 12:15:00,35.35,35.35,35.3,35.31,336000.0,23.5998,23.5998,23.5664,23.5731,336000.0
2013-06-24 12:20:00,35.31,35.35,35.3,35.34,120300.0,23.5731,23.5998,23.5664,23.5931,120300.0
2013-06-24 12:25:00,35.34,35.43,35.34,35.39,152300.0,23.5931,23.6532,23.5931,23.6265,152300.0
2013-06-24 12:30:00,35.4,35.5,35.39,35.5,111100.0,23.6332,23.7,23.6265,23.7,111100.0
2013-06-24 12:35:00,35.5,35.57,35.47,35.48,119800.0,23.7,23.7467,23.6799,23.6866,119800.0
2013-06-24 12:40:00,35.48,35.51,35.45,35.49,123700.0,23.6866,23.7066,23.6666,23.6933,123700.0
2013-06-24 12:45:00,35.49,35.54,35.48,35.51,63100.0,23.6933,23.7267,23.6866,23.7066,63100.0
2013-06-24 12:50:00,35.51,35.52,35.47,35.5,109700.0,23.7066,23.7133,23.6799,23.7,109700.0
2013-06-24 12:55:00,35.51,35.58,35.51,35.57,104000.0,23.7066,23.7534,23.7066,23.7467,104000.0
2013-06-24 13:00:00,35.56,35.57,35.52,35.52,120600.0,23.74,23.7467,23.7133,23.7133,120600.0
2013-06-24 13:05:00,35.53,35.53,35.44,35.45,112700.0,23.72,23.72,23.6599,23.6666,112700.0
2013-06-24 13:10:00,35.45,35.55,35.44,35.54,161800.0,23.6666,23.7333,23.6599,23.7267,161800.0
2013-06-24 13:15:00,35.55,35.6,35.55,35.57,286100.0,23.7333,23.7667,23.7333,23.7467,286100.0
2013-06-24 13:20:00,35.57,35.67,35.55,35.66,218600.0,23.7467,23.8134,23.7333,23.8068,218600.0
2013-06-24 13:25:00,35.66,35.67,35.59,35.66,171900.0,23.8068,23.8134,23.76,23.8068,171900.0
2013-06-24 13:30:00,35.66,35.67,35.6,35.61,178400.0,23.8068,23.8134,23.7667,23.7734,178400.0
2013-06-24 13:35:00,35.6,35.61,35.56,35.59,196200.0,23.7667,23.7734,23.74,23.76,196200.0
2013-06-24 13:40:00,35.58,35.64,35.57,35.63,118900.0,23.7534,23.7934,23.7467,23.7867,118900.0
2013-06-24 13:45:00,35.62,35.63,35.51,35.52,130400.0,23.7801,23.7867,23.7066,23.7133,130400.0
2013-06-24 13:50:00,35.52,35.54,35.49,35.53,140600.0,23.7133,23.7267,23.6933,23.72,140600.0
2013-06-24 13:55:00,35.54,35.59,35.54,35.59,87100.0,23.7267,23.76,23.7267,23.76,87100.0
2013-06-24 14:00:00,35.59,35.65,35.56,35.62,181500.0,23.76,23.8001,23.74,23.7801,181500.0
2013-06-24 14:05:00,35.62,35.69,35.62,35.66,143100.0,23.7801,23.8268,23.7801,23.8068,143100.0
2013-06-24 14:10:00,35.66,35.68,35.63,35.64,125300.0,23.8068,23.8201,23.7867,23.7934,125300.0
2013-06-24 14:15:00,35.64,35.67,35.61,35.61,104000.0,23.7934,23.8134,23.7734,23.7734,104000.0
2013-06-24 14:20:00,35.62,35.66,35.56,35.56,178900.0,23.7801,23.8068,23.74,23.74,178900.0
2013-06-24 14:25:00,35.57,35.6,35.55,35.58,166400.0,23.7467,23.7667,23.7333,23.7534,166400.0
2013-06-24 14:30:00,35.57,35.64,35.56,35.63,174100.0,23.7467,23.7934,23.74,23.7867,174100.0
2013-06-24 14:35:00,35.63,35.68,35.59,35.67,124500.0,23.7867,23.8201,23.76,23.8134,124500.0
2013-06-24 14:40:00,35.68,35.69,35.61,35.65,145500.0,23.8201,23.8268,23.7734,23.8001,145500.0
2013-06-24 14:45:00,35.64,35.66,35.6,35.65,165600.0,23.7934,23.8068,23.7667,23.8001,165600.0
2013-06-24 14:50:00,35.66,35.67,35.6,35.6,160200.0,23.8068,23.8134,23.7667,23.7667,160200.0
2013-06-24 14:55:00,35.61,35.62,35.55,35.57,235900.0,23.7734,23.7801,23.7333,23.7467,235900.0
2013-06-24 15:00:00,35.57,35.63,35.55,35.6,123900.0,23.7467,23.7867,23.7333,23.7667,123900.0
2013-06-24 15:05:00,35.6,35.65,35.6,35.62,127900.0,23.7667,23.8001,23.7667,23.7801,127900.0
2013-06-24 15:10:00,35.61,35.65,35.55,35.55,190400.0,23.7734,23.8001,23.7333,23.7333,190400.0
2013-06-24 15:15:00,35.55,35.55,35.48,35.5,218000.0,23.7333,23.7333,23.6866,23.7,218000.0
2013-06-24 15:20:00,35.5,35.52,35.44,35.47,195300.0,23.7,23.7133,23.6599,23.6799,195300.0
2013-06-24 15:25:00,35.46,35.5,35.44,35.48,183100.0,23.6732,23.7,23.6599,23.6866,183100.0
2013-06-24 15:30:00,35.48,35.55,35.48,35.51,201400.0,23.6866,23.7333,23.6866,23.7066,201400.0
2013-06-24 15:35:00,35.51,35.62,35.49,35.62,146300.0,23.7066,23.7801,23.6933,23.7801,146300.0
2013-06-24 15:40:00,35.62,35.62,35.52,35.55,230400.0,23.7801,23.7801,23.7133,23.7333,230400.0
2013-06-24 15:45:00,35.55,35.55,35.39,35.4,456200.0,23.7333,23.7333,23.6265,23.6332,456200.0
2013-06-24 15:50:00,35.4,35.52,35.4,35.5,360700.0,23.6332,23.7133,23.6332,23.7,360700.0
2013-06-24 15:55:00,35.5,35.5,35.37,35.39,556000.0,23.7,23.7,23.6132,23.6265,556000.0
2013-06-25 09:30:00,35.67,35.75,35.66,35.74,215700.0,23.8134,23.8669,23.8068,23.8602,215700.0
2013-06-25 09:35:00,35.73,35.76,35.58,35.64,154900.0,23.8535,23.8735,23.7534,23.7934,154900.0
2013-06-25 09:40:00,35.65,35.77,35.62,35.7,133900.0,23.8001,23.8802,23.7801,23.8335,133900.0
2013-06-25 09:45:00,35.7,35.78,35.7,35.7,129900.0,23.8335,23.8869,23.8335,23.8335,129900.0
2013-06-25 09:50:00,35.71,35.77,35.66,35.68,109800.0,23.8402,23.8802,23.8068,23.8201,109800.0
2013-06-25 09:55:00,35.67,35.74,35.65,35.74,107900.0,23.8134,23.8602,23.8001,23.8602,107900.0
2013-06-25 10:00:00,35.74,35.76,35.66,35.73,195500.0,23.8602,23.8735,23.8068,23.8535,195500.0
2013-06-25 10:05:00,35.73,35.73,35.59,35.69,268100.0,23.8535,23.8535,23.76,23.8268,268100.0
2013-06-25 10:10:00,35.69,35.69,35.61,35.68,153900.0,23.8268,23.8268,23.7734,23.8201,153900.0
2013-06-25 10:15:00,35.69,35.7,35.56,35.59,154700.0,23.8268,23.8335,23.74,23.76,154700.0
2013-06-25 10:20:00,35.6,35.72,35.59,35.72,101800.0,23.7667,23.8468,23.76,23.8468,101800.0
2013-06-25 10:25:00,35.71,35.74,35.68,35.71,88300.0,23.8402,23.8602,23.8201,23.8402,88300.0
2013-06-25 10:30:00,35.7,35.75,35.69,35.74,74500.0,23.8335,23.8669,23.8268,23.8602,74500.0
2013-06-25 10:35:00,35.73,35.75,35.68,35.75,149200.0,23.8535,23.8669,23.8201,23.8669,149200.0
2013-06-25 10:40:00,35.75,35.75,35.72,35.74,88400.0,23.8669,23.8669,23.8468,23.8602,88400.0
2013-06-25 10:45:00,35.75,35.79,35.72,35.79,111600.0,23.8669,23.8936,23.8468,23.8936,111600.0
2013-06-25 10:50:00,35.79,35.8,35.75,35.8,90900.0,23.8936,23.9002,23.8669,23.9002,90900.0
2013-06-25 10:55:00,35.8,35.82,35.76,35.77,96700.0,23.9002,23.9136,23.8735,23.8802,96700.0
2013-06-25 11:00:00,35.77,35.8,35.76,35.8,77900.0,23.8802,23.9002,23.8735,23.9002,77900.0
2013-06-25 11:05:00,35.8,35.88,35.8,35.87,73700.0,23.9002,23.9536,23.9002,23.947,73700.0
2013-06-25 11:10:00,35.87,35.88,35.82,35.82,81200.0,23.947,23.9536,23.9136,23.9136,81200.0
2013-06-25 11:15:00,35.82,35.84,35.79,35.79,52100.0,23.9136,23.9269,23.8936,23.8936,52100.0
2013-06-25 11:20:00,35.79,35.82,35.78,35.8,92300.0,23.8936,23.9136,23.8869,23.9002,92300.0
2013-06-25 11:25:00,35.8,35.83,35.78,35.81,162300.0,23.9002,23.9203,23.8869,23.9069,162300.0
2013-06-25 11:30:00,35.8,35.81,35.79,35.81,164300.0,23.9002,23.9069,23.8936,23.9069,164300.0
2013-06-25 11:35:00,35.81,35.82,35.76,35.78,119600.0,23.9069,23.9136,23.8735,23.8869,119600.0
2013-06-25 11:40:00,35.78,35.81,35.72,35.74,78600.0,23.8869,23.9069,23.8468,23.8602,78600.0
2013-06-25 11:45:00,35.75,35.76,35.7,35.75,67100.0,23.8669,23.8735,23.8335,23.8669,67100.0
2013-06-25 11:50:00,35.75,35.79,35.75,35.77,72600.0,23.8669,23.8936,23.8669,23.8802,72600.0
2013-06-25 11:55:00,35.77,35.81,35.75,35.76,68900.0,23.8802,23.9069,23.8669,23.8735,68900.0
2013-06-25 12:00:00,35.75,35.76,35.72,35.75,82100.0,23.8669,23.8735,23.8468,23.8669,82100.0
2013-06-25 12:05:00,35.76,35.82,35.76,35.81,64300.0,23.8735,23.9136,23.8735,23.9069,64300.0
2013-06-25 12:10:00,35.81,35.82,35.8,35.82,44600.0,23.9069,23.9136,23.9002,23.9136,44600.0
2013-06-25 12:15:00,35.82,35.83,35.81,35.83,43000.0,23.9136,23.9203,23.9069,23.9203,43000.0
2013-06-25 12:20:00,35.82,35.83,35.79,35.82,70500.0,23.9136,23.9203,23.8936,23.9136,70500.0
2013-06-25 12:25:00,35.82,35.84,35.8,35.8,58000.0,23.9136,23.9269,23.9002,23.9002,58000.0
2013-06-25 12:30:00,35.81,35.88,35.8,35.86,50800.0,23.9069,23.9536,23.9002,23.9403,50800.0
2013-06-25 12:35:00,35.87,35.88,35.84,35.86,58500.0,23.947,23.9536,23.9269,23.9403,58500.0
2013-06-25 12:40:00,35.86,35.87,35.83,35.83,55400.0,23.9403,23.947,23.9203,23.9203,55400.0
2013-06-25 12:45:00,35.84,35.84,35.82,35.82,38600.0,23.9269,23.9269,23.9136,23.9136,38600.0
2013-06-25 12:50:00,35.82,35.84,35.82,35.83,46500.0,23.9136,23.9269,23.9136,23.9203,46500.0
2013-06-25 12:55:00,35.83,35.84,35.82,35.83,63300.0,23.9203,23.9269,23.9136,23.9203,63300.0
2013-06-25 13:00:00,35.83,35.85,35.83,35.84,79800.0,23.9203,23.9336,23.9203,23.9269,79800.0
2013-06-25 13:05:00,35.84,35.85,35.81,35.82,128300.0,23.9269,23.9336,23.9069,23.9136,128300.0
2013-06-25 13:10:00,35.83,35.85,35.81,35.84,128800.0,23.9203,23.9336,23.9069,23.9269,128800.0
2013-06-25 13:15:00,35.84,35.84,35.81,35.82,106600.0,23.9269,23.9269,23.9069,23.9136,106600.0
2013-06-25 13:20:00,35.81,35.81,35.78,35.81,100100.0,23.9069,23.9069,23.8869,23.9069,100100.0
2013-06-25 13:25:00,35.8,35.83,35.8,35.82,31200.0,23.9002,23.9203,23.9002,23.9136,31200.0
2013-06-25 13:30:00,35.81,35.83,35.78,35.82,119500.0,23.9069,23.9203,23.8869,23.9136,119500.0
2013-06-25 13:35:00,35.82,35.83,35.8,35.8,87000.0,23.9136,23.9203,23.9002,23.9002,87000.0
2013-06-25 13:40:00,35.8,35.87,35.79,35.87,88600.0,23.9002,23.947,23.8936,23.947,88600.0
2013-06-25 13:45:00,35.87,35.88,35.86,35.86,66700.0,23.947,23.9536,23.9403,23.9403,66700.0
2013-06-25 13:50:00,35.86,35.87,35.84,35.86,81600.0,23.9403,23.947,23.9269,23.9403,81600.0
2013-06-25 13:55:00,35.86,35.86,35.81,35.82,63100.0,23.9403,23.9403,23.9069,23.9136,63100.0
2013-06-25 14:00:00,35.83,35.85,35.81,35.81,118800.0,23.9203,23.9336,23.9069,23.9069,118800.0
2013-06-25 14:05:00,35.81,35.82,35.78,35.8,69400.0,23.9069,23.9136,23.8869,23.9002,69400.0
2013-06-25 14:10:00,35.81,35.83,35.8,35.83,56200.0,23.9069,23.9203,23.9002,23.9203,56200.0
2013-06-25 14:15:00,35.84,35.87,35.84,35.86,83800.0,23.9269,23.947,23.9269,23.9403,83800.0
2013-06-25 14:20:00,35.86,35.86,35.84,35.85,85700.0,23.9403,23.9403,23.9269,23.9336,85700.0
2013-06-25 14:25:00,35.86,35.88,35.84,35.86,171900.0,23.9403,23.9536,23.9269,23.9403,171900.0
2013-06-25 14:30:00,35.86,35.89,35.86,35.88,141100.0,23.9403,23.9603,23.9403,23.9536,141100.0
2013-06-25 14:35:00,35.89,35.9,35.86,35.88,135000.0,23.9603,23.967,23.9403,23.9536,135000.0
2013-06-25 14:40:00,35.88,35.89,35.85,35.86,95500.0,23.9536,23.9603,23.9336,23.9403,95500.0
2013-06-25 14:45:00,35.86,35.89,35.86,35.87,64100.0,23.9403,23.9603,23.9403,23.947,64100.0
2013-06-25 14:50:00,35.87,35.9,35.86,35.87,82600.0,23.947,23.967,23.9403,23.947,82600.0
2013-06-25 14:55:00,35.87,35.89,35.83,35.86,90300.0,23.947,23.9603,23.9203,23.9403,90300.0
2013-06-25 15:00:00,35.87,35.91,35.87,35.89,149800.0,23.947,23.9737,23.947,23.9603,149800.0
2013-06-25 15:05:00,35.89,35.92,35.86,35.92,151100.0,23.9603,23.9803,23.9403,23.9803,151100.0
2013-06-25 15:10:00,35.92,35.94,35.9,35.92,123400.0,23.9803,23.9937,23.967,23.9803,123400.0
2013-06-25 15:15:00,35.91,35.94,35.9,35.91,120500.0,23.9737,23.9937,23.967,23.9737,120500.0
2013-06-25 15:20:00,35.91,35.98,35.91,35.98,106300.0,23.9737,24.0204,23.9737,24.0204,106300.0
2013-06-25 15:25:00,35.98,36.04,35.97,36.02,292900.0,24.0204,24.0605,24.0137,24.0471,292900.0
2013-06-25 15:30:00,36.02,36.05,36.0,36.04,196700.0,24.0471,24.0671,24.0338,24.0605,196700.0
2013-06-25 15:35:00,36.04,36.06,36.0,36.01,166400.0,24.0605,24.0738,24.0338,24.0404,166400.0
2013-06-25 15:40:00,36.0,36.04,35.96,35.97,184500.0,24.0338,24.0605,24.0071,24.0137,184500.0
2013-06-25 15:45:00,35.97,36.0,35.91,35.93,323500.0,24.0137,24.0338,23.9737,23.987,323500.0
2013-06-25 15:50:00,35.93,35.99,35.91,35.96,418200.0,23.987,24.0271,23.9737,24.0071,418200.0
2013-06-25 15:55:00,35.95,35.96,35.91,35.95,935600.0,24.0004,24.0071,23.9737,24.0004,935600.0
2013-06-26 09:30:00,36.01,36.12,35.97,36.08,264300.0,24.1943,24.2682,24.1674,24.2414,264300.0
2013-06-26 09:35:00,36.07,36.08,36.0,36.06,159400.0,24.2346,24.2414,24.1876,24.2279,159400.0
2013-06-26 09:40:00,36.06,36.07,36.03,36.03,205900.0,24.2279,24.2346,24.2078,24.2078,205900.0
2013-06-26 09:45:00,36.04,36.06,36.02,36.03,187000.0,24.2145,24.2279,24.201,24.2078,187000.0
2013-06-26 09:50:00,36.03,36.1,36.02,36.08,154400.0,24.2078,24.2548,24.201,24.2414,154400.0
2013-06-26 09:55:00,36.09,36.15,36.09,36.13,127900.0,24.2481,24.2884,24.2481,24.2749,127900.0
2013-06-26 10:00:00,36.13,36.15,36.07,36.09,125200.0,24.2749,24.2884,24.2346,24.2481,125200.0
2013-06-26 10:05:00,36.1,36.14,36.09,36.13,257500.0,24.2548,24.2817,24.2481,24.2749,257500.0
2013-06-26 10:10:00,36.14,36.16,36.07,36.07,127300.0,24.2817,24.2951,24.2346,24.2346,127300.0
2013-06-26 10:15:00,36.07,36.07,35.98,36.02,210100.0,24.2346,24.2346,24.1742,24.201,210100.0
2013-06-26 10:20:00,36.02,36.11,36.01,36.08,122600.0,24.201,24.2615,24.1943,24.2414,122600.0
2013-06-26 10:25:00,36.07,36.1,36.04,36.06,149700.0,24.2346,24.2548,24.2145,24.2279,149700.0
2013-06-26 10:30:00,36.07,36.09,36.04,36.04,153900.0,24.2346,24.2481,24.2145,24.2145,153900.0
2013-06-26 10:35:00,36.05,36.05,35.99,36.01,195300.0,24.2212,24.2212,24.1809,24.1943,195300.0
2013-06-26 10:40:00,36.01,36.07,36.0,36.05,193700.0,24.1943,24.2346,24.1876,24.2212,193700.0
2013-06-26 10:45:00,36.06,36.07,36.03,36.03,100500.0,24.2279,24.2346,24.2078,24.2078,100500.0
2013-06-26 10:50:00,36.03,36.06,36.01,36.02,158200.0,24.2078,24.2279,24.1943,24.201,158200.0
2013-06-26 10:55:00,36.02,36.05,36.01,36.02,193000.0,24.201,24.2212,24.1943,24.201,193000.0
2013-06-26 11:00:00,36.02,36.02,35.96,35.96,80100.0,24.201,24.201,24.1607,24.1607,80100.0
2013-06-26 11:05:00,35.97,35.99,35.92,35.98,131800.0,24.1674,24.1809,24.1339,24.1742,131800.0
2013-06-26 11:10:00,35.98,35.99,35.95,35.99,157100.0,24.1742,24.1809,24.154,24.1809,157100.0
2013-06-26 11:15:00,35.99,36.03,35.98,35.99,132700.0,24.1809,24.2078,24.1742,24.1809,132700.0
2013-06-26 11:20:00,35.99,36.0,35.94,35.95,75700.0,24.1809,24.1876,24.1473,24.154,75700.0
2013-06-26 11:25:00,35.95,35.98,35.93,35.97,132000.0,24.154,24.1742,24.1406,24.1674,132000.0
2013-06-26 11:30:00,35.97,36.02,35.95,36.01,111200.0,24.1674,24.201,24.154,24.1943,111200.0
2013-06-26 11:35:00,36.01,36.03,35.98,36.02,82200.0,24.1943,24.2078,24.1742,24.201,82200.0
2013-06-26 11:40:00,36.02,36.05,36.0,36.03,88800.0,24.201,24.2212,24.1876,24.2078,88800.0
2013-06-26 11:45:00,36.02,36.07,36.02,36.07,57900.0,24.201,24.2346,24.201,24.2346,57900.0
2013-06-26 11:50:00,36.07,36.07,36.04,36.05,57100.0,24.2346,24.2346,24.2145,24.2212,57100.0
2013-06-26 11:55:00,36.06,36.06,36.02,36.02,55700.0,24.2279,24.2279,24.201,24.201,55700.0
2013-06-26 12:00:00,36.02,36.12,36.02,36.1,91300.0,24.201,24.2682,24.201,24.2548,91300.0
2013-06-26 12:05:00,36.11,36.12,36.08,36.09,49700.0,24.2615,24.2682,24.2414,24.2481,49700.0
2013-06-26 12:10:00,36.09,36.12,36.08,36.1,55200.0,24.2481,24.2682,24.2414,24.2548,55200.0
2013-06-26 12:15:00,36.1,36.14,36.1,36.13,47200.0,24.2548,24.2817,24.2548,24.2749,47200.0
2013-06-26 12:20:00,36.12,36.13,36.08,36.09,74300.0,24.2682,24.2749,24.2414,24.2481,74300.0
2013-06-26 12:25:00,36.09,36.11,36.09,36.09,45500.0,24.2481,24.2615,24.2481,24.2481,45500.0
2013-06-26 12:30:00,36.09,36.09,36.06,36.09,66600.0,24.2481,24.2481,24.2279,24.2481,66600.0
2013-06-26 12:35:00,36.08,36.11,36.05,36.11,48700.0,24.2414,24.2615,24.2212,24.2615,48700.0
2013-06-26 12:40:00,36.11,36.13,36.09,36.11,62500.0,24.2615,24.2749,24.2481,24.2615,62500.0
2013-06-26 12:45:00,36.12,36.15,36.11,36.14,35900.0,24.2682,24.2884,24.2615,24.2817,35900.0
2013-06-26 12:50:00,36.14,36.15,36.12,36.12,33400.0,24.2817,24.2884,24.2682,24.2682,33400.0
2013-06-26 12:55:00,36.13,36.13,36.1,36.12,58100.0,24.2749,24.2749,24.2548,24.2682,58100.0
2013-06-26 13:00:00,36.13,36.15,36.1,36.1,47300.0,24.2749,24.2884,24.2548,24.2548,47300.0
2013-06-26 13:05:00,36.11,36.13,36.1,36.1,39900.0,24.2615,24.2749,24.2548,24.2548,39900.0
2013-06-26 13:10:00,36.11,36.18,36.1,36.17,83900.0,24.2615,24.3085,24.2548,24.3018,83900.0
2013-06-26 13:15:00,36.17,36.2,36.17,36.19,69800.0,24.3018,24.322,24.3018,24.3153,69800.0
2013-06-26 13:20:00,36.19,36.2,36.16,36.17,48100.0,24.3153,24.322,24.2951,24.3018,48100.0
2013-06-26 13:25:00,36.16,36.21,36.16,36.21,60300.0,24.2951,24.3287,24.2951,24.3287,60300.0
2013-06-26 13:30:00,36.21,36.23,36.21,36.23,54500.0,24.3287,24.3421,24.3287,24.3421,54500.0
2013-06-26 13:35:00,36.23,36.25,36.19,36.2,137600.0,24.3421,24.3556,24.3153,24.322,137600.0
2013-06-26 13:40:00,36.2,36.2,36.14,36.14,44700.0,24.322,24.322,24.2817,24.2817,44700.0
2013-06-26 13:45:00,36.15,36.19,36.15,36.16,45700.0,24.2884,24.3153,24.2884,24.2951,45700.0
2013-06-26 13:50:00,36.16,36.18,36.14,36.16,83100.0,24.2951,24.3085,24.2817,24.2951,83100.0
2013-06-26 13:55:00,36.16,36.16,36.12,36.12,29400.0,24.2951,24.2951,24.2682,24.2682,29400.0
2013-06-26 14:00:00,36.13,36.15,36.1,36.1,77700.0,24.2749,24.2884,24.2548,24.2548,77700.0
2013-06-26 14:05:00,36.1,36.11,36.09,36.11,93600.0,24.2548,24.2615,24.2481,24.2615,93600.0
2013-06-26 14:10:00,36.11,36.11,36.07,36.07,63600.0,24.2615,24.2615,24.2346,24.2346,63600.0
2013-06-26 14:15:00,36.07,36.09,36.05,36.07,69900.0,24.2346,24.2481,24.2212,24.2346,69900.0
2013-06-26 14:20:00,36.07,36.09,36.06,36.06,56800.0,24.2346,24.2481,24.2279,24.2279,56800.0
2013-06-26 14:25:00,36.06,36.07,36.04,36.06,69700.0,24.2279,24.2346,24.2145,24.2279,69700.0
2013-06-26 14:30:00,36.06,36.08,36.02,36.02,120900.0,24.2279,24.2414,24.201,24.201,120900.0
2013-06-26 14:35:00,36.02,36.05,36.01,36.02,88200.0,24.201,24.2212,24.1943,24.201,88200.0
2013-06-26 14:40:00,36.02,36.03,35.99,36.02,86900.0,24.201,24.2078,24.1809,24.201,86900.0
2013-06-26 14:45:00,36.02,36.04,36.0,36.03,76300.0,24.201,24.2145,24.1876,24.2078,76300.0
2013-06-26 14:50:00,36.02,36.04,36.02,36.04,52100.0,24.201,24.2145,24.201,24.2145,52100.0
2013-06-26 14:55:00,36.03,36.04,36.01,36.01,68300.0,24.2078,24.2145,24.1943,24.1943,68300.0
2013-06-26 15:00:00,36.01,36.05,36.01,36.02,139300.0,24.1943,24.2212,24.1943,24.201,139300.0
2013-06-26 15:05:00,36.01,36.05,36.01,36.05,86300.0,24.1943,24.2212,24.1943,24.2212,86300.0
2013-06-26 15:10:00,36.05,36.06,36.02,36.04,92600.0,24.2212,24.2279,24.201,24.2145,92600.0
2013-06-26 15:15:00,36.03,36.04,36.01,36.03,37400.0,24.2078,24.2145,24.1943,24.2078,37400.0
2013-06-26 15:20:00,36.03,36.04,36.01,36.02,93300.0,24.2078,24.2145,24.1943,24.201,93300.0
2013-06-26 15:25:00,36.02,36.02,35.98,36.02,84400.0,24.201,24.201,24.1742,24.201,84400.0
2013-06-26 15:30:00,36.01,36.03,36.0,36.02,82500.0,24.1943,24.2078,24.1876,24.201,82500.0
2013-06-26 15:35:00,36.01,36.03,36.0,36.02,121000.0,24.1943,24.2078,24.1876,24.201,121000.0
2013-06-26 15:40:00,36.01,36.03,35.93,35.95,133600.0,24.1943,24.2078,24.1406,24.154,133600.0
2013-06-26 15:45:00,35.95,35.99,35.93,35.98,265700.0,24.154,24.1809,24.1406,24.1742,265700.0
2013-06-26 15:50:00,35.98,36.0,35.96,35.99,246600.0,24.1742,24.1876,24.1607,24.1809,246600.0
2013-06-26 15:55:00,35.99,35.99,35.93,35.93,521500.0,24.1809,24.1809,24.1406,24.1406,521500.0
2013-06-27 09:30:00,36.1,36.16,35.91,35.91,229400.0,24.2548,24.2951,24.1271,24.1271,229400.0
2013-06-27 09:35:00,35.91,36.02,35.9,36.0,136800.0,24.1271,24.201,24.1204,24.1876,136800.0
2013-06-27 09:40:00,36.0,36.1,35.99,36.08,108500.0,24.1876,24.2548,24.1809,24.2414,108500.0
2013-06-27 09:45:00,36.08,36.09,36.02,36.02,159600.0,24.2414,24.2481,24.201,24.201,159600.0
2013-06-27 09:50:00,36.02,36.13,36.02,36.08,207700.0,24.201,24.2749,24.201,24.2414,207700.0
2013-06-27 09:55:00,36.09,36.13,36.06,36.06,114500.0,24.2481,24.2749,24.2279,24.2279,114500.0
2013-06-27 10:00:00,36.07,36.1,36.0,36.0,171200.0,24.2346,24.2548,24.1876,24.1876,171200.0
2013-06-27 10:05:00,35.99,36.08,35.99,36.02,119300.0,24.1809,24.2414,24.1809,24.201,119300.0
2013-06-27 10:10:00,36.02,36.02,35.98,35.98,100300.0,24.201,24.201,24.1742,24.1742,100300.0
2013-06-27 10:15:00,35.98,36.0,35.94,35.95,158800.0,24.1742,24.1876,24.1473,24.154,158800.0
2013-06-27 10:20:00,35.95,35.99,35.94,35.98,232900.0,24.154,24.1809,24.1473,24.1742,232900.0
2013-06-27 10:25:00,35.98,36.09,35.98,36.06,93500.0,24.1742,24.2481,24.1742,24.2279,93500.0
2013-06-27 10:30:00,36.07,36.18,36.06,36.15,222600.0,24.2346,24.3085,24.2279,24.2884,222600.0
2013-06-27 10:35:00,36.15,36.22,36.15,36.21,252500.0,24.2884,24.3354,24.2884,24.3287,252500.0
2013-06-27 10:40:00,36.21,36.28,36.21,36.25,290100.0,24.3287,24.3757,24.3287,24.3556,290100.0
2013-06-27 10:45:00,36.25,36.26,36.22,36.23,128400.0,24.3556,24.3623,24.3354,24.3421,128400.0
2013-06-27 10:50:00,36.23,36.28,36.22,36.27,103700.0,24.3421,24.3757,24.3354,24.369,103700.0
2013-06-27 10:55:00,36.28,36.29,36.23,36.28,124700.0,24.3757,24.3824,24.3421,24.3757,124700.0
2013-06-27 11:00:00,36.28,36.32,36.27,36.31,129000.0,24.3757,24.4026,24.369,24.3959,129000.0
2013-06-27 11:05:00,36.32,36.32,36.24,36.25,87000.0,24.4026,24.4026,24.3489,24.3556,87000.0
2013-06-27 11:10:00,36.24,36.25,36.22,36.22,103300.0,24.3489,24.3556,24.3354,24.3354,103300.0
2013-06-27 11:15:00,36.21,36.24,36.2,36.23,238600.0,24.3287,24.3489,24.322,24.3421,238600.0
2013-06-27 11:20:00,36.23,36.25,36.2,36.25,83300.0,24.3421,24.3556,24.322,24.3556,83300.0
2013-06-27 11:25:00,36.25,36.29,36.24,36.26,74800.0,24.3556,24.3824,24.3489,24.3623,74800.0
2013-06-27 11:30:00,36.26,36.29,36.25,36.26,90400.0,24.3623,24.3824,24.3556,24.3623,90400.0
2013-06-27 11:35:00,36.26,36.26,36.23,36.23,71900.0,24.3623,24.3623,24.3421,24.3421,71900.0
2013-06-27 11:40:00,36.23,36.23,36.2,36.2,45100.0,24.3421,24.3421,24.322,24.322,45100.0
2013-06-27 11:45:00,36.2,36.21,36.17,36.17,51900.0,24.322,24.3287,24.3018,24.3018,51900.0
2013-06-27 11:50:00,36.17,36.17,36.11,36.11,152400.0,24.3018,24.3018,24.2615,24.2615,152400.0
2013-06-27 11:55:00,36.12,36.18,36.11,36.18,180600.0,24.2682,24.3085,24.2615,24.3085,180600.0
2013-06-27 12:00:00,36.18,36.19,36.16,36.18,110500.0,24.3085,24.3153,24.2951,24.3085,110500.0
2013-06-27 12:05:00,36.18,36.2,36.14,36.16,116600.0,24.3085,24.322,24.2817,24.2951,116600.0
2013-06-27 12:10:00,36.15,36.16,36.14,36.16,46600.0,24.2884,24.2951,24.2817,24.2951,46600.0
2013-06-27 12:15:00,36.16,36.18,36.15,36.17,131300.0,24.2951,24.3085,24.2884,24.3018,131300.0
2013-06-27 12:20:00,36.17,36.17,36.09,36.09,71500.0,24.3018,24.3018,24.2481,24.2481,71500.0
2013-06-27 12:25:00,36.08,36.09,36.05,36.05,54900.0,24.2414,24.2481,24.2212,24.2212,54900.0
2013-06-27 12:30:00,36.05,36.09,36.05,36.05,83900.0,24.2212,24.2481,24.2212,24.2212,83900.0
2013-06-27 12:35:00,36.05,36.05,36.03,36.03,75000.0,24.2212,24.2212,24.2078,24.2078,75000.0
2013-06-27 12:40:00,36.03,36.08,36.02,36.06,107300.0,24.2078,24.2414,24.201,24.2279,107300.0
2013-06-27 12:45:00,36.05,36.06,36.04,36.05,39400.0,24.2212,24.2279,24.2145,24.2212,39400.0
2013-06-27 12:50:00,36.05,36.05,36.03,36.05,55200.0,24.2212,24.2212,24.2078,24.2212,55200.0
2013-06-27 12:55:00,36.04,36.09,36.04,36.05,59300.0,24.2145,24.2481,24.2145,24.2212,59300.0
2013-06-27 13:00:00,36.04,36.12,36.02,36.1,126000.0,24.2145,24.2682,24.201,24.2548,126000.0
2013-06-27 13:05:00,36.09,36.1,36.05,36.06,40700.0,24.2481,24.2548,24.2212,24.2279,40700.0
2013-06-27 13:10:00,36.07,36.1,36.05,36.05,65900.0,24.2346,24.2548,24.2212,24.2212,65900.0
2013-06-27 13:15:00,36.06,36.08,36.05,36.07,52300.0,24.2279,24.2414,24.2212,24.2346,52300.0
2013-06-27 13:20:00,36.08,36.08,36.04,36.07,52700.0,24.2414,24.2414,24.2145,24.2346,52700.0
2013-06-27 13:25:00,36.07,36.09,36.06,36.06,55500.0,24.2346,24.2481,24.2279,24.2279,55500.0
2013-06-27 13:30:00,36.07,36.09,36.05,36.09,87500.0,24.2346,24.2481,24.2212,24.2481,87500.0
2013-06-27 13:35:00,36.1,36.11,36.07,36.1,160000.0,24.2548,24.2615,24.2346,24.2548,160000.0
2013-06-27 13:40:00,36.09,36.1,36.05,36.05,84900.0,24.2481,24.2548,24.2212,24.2212,84900.0
2013-06-27 13:45:00,36.05,36.12,36.05,36.1,129100.0,24.2212,24.2682,24.2212,24.2548,129100.0
2013-06-27 13:50:00,36.1,36.1,36.06,36.08,55000.0,24.2548,24.2548,24.2279,24.2414,55000.0
2013-06-27 13:55:00,36.07,36.07,36.02,36.02,167000.0,24.2346,24.2346,24.201,24.201,167000.0
2013-06-27 14:00:00,36.02,36.06,36.0,36.05,79600.0,24.201,24.2279,24.1876,24.2212,79600.0
2013-06-27 14:05:00,36.05,36.07,36.0,36.0,62400.0,24.2212,24.2346,24.1876,24.1876,62400.0
2013-06-27 14:10:00,36.0,36.03,36.0,36.0,95600.0,24.1876,24.2078,24.1876,24.1876,95600.0
2013-06-27 14:15:00,35.99,36.04,35.99,36.03,65000.0,24.1809,24.2145,24.1809,24.2078,65000.0
2013-06-27 14:20:00,36.04,36.04,35.99,35.99,51400.0,24.2145,24.2145,24.1809,24.1809,51400.0
2013-06-27 14:25:00,35.99,36.03,35.98,36.02,115800.0,24.1809,24.2078,24.1742,24.201,115800.0
2013-06-27 14:30:00,36.02,36.04,36.01,36.01,75600.0,24.201,24.2145,24.1943,24.1943,75600.0
2013-06-27 14:35:00,36.0,36.02,35.98,35.99,111600.0,24.1876,24.201,24.1742,24.1809,111600.0
2013-06-27 14:40:00,35.98,36.02,35.96,35.98,163800.0,24.1742,24.201,24.1607,24.1742,163800.0
2013-06-27 14:45:00,35.98,36.01,35.96,36.0,80500.0,24.1742,24.1943,24.1607,24.1876,80500.0
2013-06-27 14:50:00,35.99,36.01,35.99,36.0,51000.0,24.1809,24.1943,24.1809,24.1876,51000.0
2013-06-27 14:55:00,36.01,36.04,35.99,36.0,127300.0,24.1943,24.2145,24.1809,24.1876,127300.0
2013-06-27 15:00:00,36.01,36.03,35.99,36.0,100000.0,24.1943,24.2078,24.1809,24.1876,100000.0
2013-06-27 15:05:00,36.0,36.01,35.95,35.97,251200.0,24.1876,24.1943,24.154,24.1674,251200.0
2013-06-27 15:10:00,35.98,36.01,35.97,36.0,87200.0,24.1742,24.1943,24.1674,24.1876,87200.0
2013-06-27 15:15:00,36.01,36.02,36.0,36.0,75600.0,24.1943,24.201,24.1876,24.1876,75600.0
2013-06-27 15:20:00,36.01,36.02,35.98,36.01,128800.0,24.1943,24.201,24.1742,24.1943,128800.0
2013-06-27 15:25:00,36.0,36.07,36.0,36.05,138700.0,24.1876,24.2346,24.1876,24.2212,138700.0
2013-06-27 15:30:00,36.07,36.08,36.03,36.05,140100.0,24.2346,24.2414,24.2078,24.2212,140100.0
2013-06-27 15:35:00,36.05,36.08,36.04,36.08,103600.0,24.2212,24.2414,24.2145,24.2414,103600.0
2013-06-27 15:40:00,36.08,36.11,36.07,36.08,157900.0,24.2414,24.2615,24.2346,24.2414,157900.0
2013-06-27 15:45:00,36.09,36.11,36.08,36.09,142800.0,24.2481,24.2615,24.2414,24.2481,142800.0
2013-06-27 15:50:00,36.09,36.12,36.08,36.12,287400.0,24.2481,24.2682,24.2414,24.2682,287400.0
2013-06-27 15:55:00,36.12,36.15,36.1,36.13,856500.0,24.2682,24.2884,24.2548,24.2749,856500.0
2013-06-28 09:30:00,36.14,36.14,36.0,36.01,315600.0,24.2817,24.2817,24.1876,24.1943,315600.0
2013-06-28 09:35:00,36.0,36.02,35.96,36.01,181200.0,24.1876,24.201,24.1607,24.1943,181200.0
2013-06-28 09:40:00,36.01,36.04,35.98,35.99,45700.0,24.1943,24.2145,24.1742,24.1809,45700.0
2013-06-28 09:45:00,35.99,36.02,35.9,35.92,263600.0,24.1809,24.201,24.1204,24.1339,263600.0
2013-06-28 09:50:00,35.91,35.92,35.85,35.9,59700.0,24.1271,24.1339,24.0868,24.1204,59700.0
2013-06-28 09:55:00,35.9,35.91,35.87,35.88,163000.0,24.1204,24.1271,24.1003,24.107,163000.0
2013-06-28 10:00:00,35.88,35.97,35.88,35.95,68600.0,24.107,24.1674,24.107,24.154,68600.0
2013-06-28 10:05:00,35.94,35.98,35.9,35.97,85700.0,24.1473,24.1742,24.1204,24.1674,85700.0
2013-06-28 10:10:00,35.97,35.97,35.91,35.93,57700.0,24.1674,24.1674,24.1271,24.1406,57700.0
2013-06-28 10:15:00,35.93,35.96,35.9,35.93,95000.0,24.1406,24.1607,24.1204,24.1406,95000.0
2013-06-28 10:20:00,35.94,35.97,35.93,35.97,94600.0,24.1473,24.1674,24.1406,24.1674,94600.0
2013-06-28 10:25:00,35.97,36.01,35.96,36.01,69800.0,24.1674,24.1943,24.1607,24.1943,69800.0
2013-06-28 10:30:00,36.01,36.06,36.01,36.02,59200.0,24.1943,24.2279,24.1943,24.201,59200.0
2013-06-28 10:35:00,36.03,36.1,36.03,36.07,61900.0,24.2078,24.2548,24.2078,24.2346,61900.0
2013-06-28 10:40:00,36.08,36.08,36.03,36.05,50700.0,24.2414,24.2414,24.2078,24.2212,50700.0
2013-06-28 10:45:00,36.04,36.05,36.01,36.01,40000.0,24.2145,24.2212,24.1943,24.1943,40000.0
2013-06-28 10:50:00,36.01,36.04,36.0,36.03,54400.0,24.1943,24.2145,24.1876,24.2078,54400.0
2013-06-28 10:55:00,36.03,36.07,36.02,36.04,45200.0,24.2078,24.2346,24.201,24.2145,45200.0
2013-06-28 11:00:00,36.04,36.1,36.04,36.1,34100.0,24.2145,24.2548,24.2145,24.2548,34100.0
2013-06-28 11:05:00,36.1,36.17,36.1,36.15,156700.0,24.2548,24.3018,24.2548,24.2884,156700.0
2013-06-28 11:10:00,36.15,36.2,36.15,36.17,49700.0,24.2884,24.322,24.2884,24.3018,49700.0
2013-06-28 11:15:00,36.17,36.19,36.15,36.15,34600.0,24.3018,24.3153,24.2884,24.2884,34600.0
2013-06-28 11:20:00,36.16,36.17,36.15,36.15,29600.0,24.2951,24.3018,24.2884,24.2884,29600.0
2013-06-28 11:25:00,36.15,36.19,36.15,36.16,65400.0,24.2884,24.3153,24.2884,24.2951,65400.0
2013-06-28 11:30:00,36.16,36.19,36.16,36.16,56800.0,24.2951,24.3153,24.2951,24.2951,56800.0
2013-06-28 11:35:00,36.16,36.19,36.15,36.18,57800.0,24.2951,24.3153,24.2884,24.3085,57800.0
2013-06-28 11:40:00,36.18,36.18,36.14,36.18,58800.0,24.3085,24.3085,24.2817,24.3085,58800.0
2013-06-28 11:45:00,36.17,36.2,36.15,36.18,48600.0,24.3018,24.322,24.2884,24.3085,48600.0
2013-06-28 11:50:00,36.18,36.19,36.15,36.18,36500.0,24.3085,24.3153,24.2884,24.3085,36500.0
2013-06-28 11:55:00,36.18,36.2,36.17,36.19,48500.0,24.3085,24.322,24.3018,24.3153,48500.0
2013-06-28 12:00:00,36.19,36.19,36.16,36.19,35700.0,24.3153,24.3153,24.2951,24.3153,35700.0
2013-06-28 12:05:00,36.19,36.19,36.16,36.16,81400.0,24.3153,24.3153,24.2951,24.2951,81400.0
2013-06-28 12:10:00,36.17,36.2,36.15,36.2,98700.0,24.3018,24.322,24.2884,24.322,98700.0
2013-06-28 12:15:00,36.19,36.2,36.17,36.18,65300.0,24.3153,24.322,24.3018,24.3085,65300.0
2013-06-28 12:20:00,36.19,36.19,36.15,36.17,61900.0,24.3153,24.3153,24.2884,24.3018,61900.0
2013-06-28 12:25:00,36.17,36.19,36.15,36.19,45500.0,24.3018,24.3153,24.2884,24.3153,45500.0
2013-06-28 12:30:00,36.19,36.19,36.15,36.17,34000.0,24.3153,24.3153,24.2884,24.3018,34000.0
2013-06-28 12:35:00,36.16,36.2,36.16,36.18,30900.0,24.2951,24.322,24.2951,24.3085,30900.0
2013-06-28 12:40:00,36.18,36.19,36.17,36.18,43500.0,24.3085,24.3153,24.3018,24.3085,43500.0
2013-06-28 12:45:00,36.19,36.21,36.18,36.21,36500.0,24.3153,24.3287,24.3085,24.3287,36500.0
2013-06-28 12:50:00,36.2,36.23,36.19,36.22,47800.0,24.322,24.3421,24.3153,24.3354,47800.0
2013-06-28 12:55:00,36.22,36.22,36.17,36.18,25000.0,24.3354,24.3354,24.3018,24.3085,25000.0
2013-06-28 13:00:00,36.18,36.18,36.16,36.16,43900.0,24.3085,24.3085,24.2951,24.2951,43900.0
2013-06-28 13:05:00,36.17,36.19,36.14,36.17,75100.0,24.3018,24.3153,24.2817,24.3018,75100.0
2013-06-28 13:10:00,36.17,36.2,36.16,36.2,58900.0,24.3018,24.322,24.2951,24.322,58900.0
2013-06-28 13:15:00,36.19,36.24,36.19,36.23,58400.0,24.3153,24.3489,24.3153,24.3421,58400.0
2013-06-28 13:20:00,36.23,36.24,36.21,36.23,29000.0,24.3421,24.3489,24.3287,24.3421,29000.0
2013-06-28 13:25:00,36.22,36.23,36.21,36.23,27000.0,24.3354,24.3421,24.3287,24.3421,27000.0
2013-06-28 13:30:00,36.22,36.25,36.22,36.24,37700.0,24.3354,24.3556,24.3354,24.3489,37700.0
2013-06-28 13:35:00,36.24,36.25,36.23,36.23,32300.0,24.3489,24.3556,24.3421,24.3421,32300.0
2013-06-28 13:40:00,36.24,36.28,36.23,36.27,92700.0,24.3489,24.3757,24.3421,24.369,92700.0
2013-06-28 13:45:00,36.27,36.29,36.25,36.26,48900.0,24.369,24.3824,24.3556,24.3623,48900.0
2013-06-28 13:50:00,36.26,36.29,36.25,36.28,41700.0,24.3623,24.3824,24.3556,24.3757,41700.0
2013-06-28 13:55:00,36.29,36.3,36.27,36.3,50300.0,24.3824,24.3892,24.369,24.3892,50300.0
2013-06-28 14:00:00,36.3,36.31,36.29,36.3,121300.0,24.3892,24.3959,24.3824,24.3892,121300.0
2013-06-28 14:05:00,36.3,36.31,36.29,36.3,120300.0,24.3892,24.3959,24.3824,24.3892,120300.0
2013-06-28 14:10:00,36.3,36.3,36.27,36.28,45800.0,24.3892,24.3892,24.369,24.3757,45800.0
2013-06-28 14:15:00,36.27,36.28,36.24,36.25,54000.0,24.369,24.3757,24.3489,24.3556,54000.0
2013-06-28 14:20:00,36.26,36.26,36.21,36.24,96100.0,24.3623,24.3623,24.3287,24.3489,96100.0
2013-06-28 14:25:00,36.24,36.27,36.23,36.24,112200.0,24.3489,24.369,24.3421,24.3489,112200.0
2013-06-28 14:30:00,36.24,36.27,36.24,36.24,71500.0,24.3489,24.369,24.3489,24.3489,71500.0
2013-06-28 14:35:00,36.24,36.25,36.23,36.23,20500.0,24.3489,24.3556,24.3421,24.3421,20500.0
2013-06-28 14:40:00,36.23,36.23,36.16,36.16,90200.0,24.3421,24.3421,24.2951,24.2951,90200.0
2013-06-28 14:45:00,36.16,36.18,36.14,36.14,61600.0,24.2951,24.3085,24.2817,24.2817,61600.0
2013-06-28 14:50:00,36.14,36.15,36.13,36.13,75600.0,24.2817,24.2884,24.2749,24.2749,75600.0
2013-06-28 14:55:00,36.13,36.17,36.11,36.17,107900.0,24.2749,24.3018,24.2615,24.3018,107900.0
2013-06-28 15:00:00,36.16,36.16,36.1,36.11,84900.0,24.2951,24.2951,24.2548,24.2615,84900.0
2013-06-28 15:05:00,36.11,36.17,36.1,36.15,157900.0,24.2615,24.3018,24.2548,24.2884,157900.0
2013-06-28 15:10:00,36.14,36.17,36.13,36.17,95900.0,24.2817,24.3018,24.2749,24.3018,95900.0
2013-06-28 15:15:00,36.16,36.21,36.16,36.21,74300.0,24.2951,24.3287,24.2951,24.3287,74300.0
2013-06-28 15:20:00,36.2,36.22,36.19,36.22,128400.0,24.322,24.3354,24.3153,24.3354,128400.0
2013-06-28 15:25:00,36.22,36.28,36.21,36.28,177300.0,24.3354,24.3757,24.3287,24.3757,177300.0
2013-06-28 15:30:00,36.28,36.4,36.28,36.39,482700.0,24.3757,24.4564,24.3757,24.4496,482700.0
2013-06-28 15:35:00,36.39,36.4,36.34,36.34,357100.0,24.4496,24.4564,24.416,24.416,357100.0
2013-06-28 15:40:00,36.34,36.35,36.28,36.3,198800.0,24.416,24.4228,24.3757,24.3892,198800.0
2013-06-28 15:45:00,36.3,36.32,36.29,36.3,325000.0,24.3892,24.4026,24.3824,24.3892,325000.0
2013-06-28 15:50:00,36.3,36.3,36.26,36.26,334200.0,24.3892,24.3892,24.3623,24.3623,334200.0
2013-06-28 15:55:00,36.26,36.27,36.14,36.15,1127500.0,24.3623,24.369,24.2817,24.2884,1127500.0
2013-07-01 09:30:00,36.36,36.42,36.29,36.37,152100.0,24.4295,24.4698,24.3824,24.4362,152100.0
2013-07-01 09:35:00,36.37,36.43,36.37,36.41,135300.0,24.4362,24.4765,24.4362,24.4631,135300.0
2013-07-01 09:40:00,36.41,36.49,36.4,36.47,141900.0,24.4631,24.5168,24.4564,24.5034,141900.0
2013-07-01 09:45:00,36.47,36.47,36.43,36.44,86900.0,24.5034,24.5034,24.4765,24.4832,86900.0
2013-07-01 09:50:00,36.44,36.46,36.43,36.45,93900.0,24.4832,24.4967,24.4765,24.4899,93900.0
2013-07-01 09:55:00,36.45,36.49,36.44,36.44,103900.0,24.4899,24.5168,24.4832,24.4832,103900.0
2013-07-01 10:00:00,36.45,36.57,36.43,36.56,231900.0,24.4899,24.5706,24.4765,24.5639,231900.0
2013-07-01 10:05:00,36.56,36.61,36.56,36.59,145100.0,24.5639,24.5974,24.5639,24.584,145100.0
2013-07-01 10:10:00,36.59,36.63,36.57,36.63,92100.0,24.584,24.6109,24.5706,24.6109,92100.0
2013-07-01 10:15:00,36.63,36.64,36.59,36.59,60500.0,24.6109,24.6176,24.584,24.584,60500.0
2013-07-01 10:20:00,36.59,36.61,36.58,36.59,71100.0,24.584,24.5974,24.5773,24.584,71100.0
2013-07-01 10:25:00,36.59,36.59,36.54,36.54,83700.0,24.584,24.584,24.5504,24.5504,83700.0
2013-07-01 10:30:00,36.55,36.57,36.53,36.56,61500.0,24.5571,24.5706,24.5437,24.5639,61500.0
2013-07-01 10:35:00,36.56,36.56,36.51,36.51,86000.0,24.5639,24.5639,24.5303,24.5303,86000.0
2013-07-01 10:40:00,36.52,36.52,36.48,36.5,111600.0,24.537,24.537,24.5101,24.5235,111600.0
2013-07-01 10:45:00,36.5,36.52,36.47,36.52,188200.0,24.5235,24.537,24.5034,24.537,188200.0
2013-07-01 10:50:00,36.52,36.54,36.51,36.52,55800.0,24.537,24.5504,24.5303,24.537,55800.0
2013-07-01 10:55:00,36.52,36.55,36.5,36.5,67100.0,24.537,24.5571,24.5235,24.5235,67100.0
2013-07-01 11:00:00,36.51,36.51,36.45,36.46,113100.0,24.5303,24.5303,24.4899,24.4967,113100.0
2013-07-01 11:05:00,36.46,36.52,36.45,36.52,89400.0,24.4967,24.537,24.4899,24.537,89400.0
2013-07-01 11:10:00,36.52,36.54,36.5,36.52,87300.0,24.537,24.5504,24.5235,24.537,87300.0
2013-07-01 11:15:00,36.52,36.54,36.5,36.52,65100.0,24.537,24.5504,24.5235,24.537,65100.0
2013-07-01 11:20:00,36.52,36.54,36.51,36.51,79900.0,24.537,24.5504,24.5303,24.5303,79900.0
2013-07-01 11:25:00,36.52,36.52,36.49,36.5,57300.0,24.537,24.537,24.5168,24.5235,57300.0
2013-07-01 11:30:00,36.49,36.55,36.49,36.53,75000.0,24.5168,24.5571,24.5168,24.5437,75000.0
2013-07-01 11:35:00,36.52,36.54,36.47,36.47,61900.0,24.537,24.5504,24.5034,24.5034,61900.0
2013-07-01 11:40:00,36.47,36.48,36.44,36.45,42900.0,24.5034,24.5101,24.4832,24.4899,42900.0
2013-07-01 11:45:00,36.45,36.47,36.44,36.47,59300.0,24.4899,24.5034,24.4832,24.5034,59300.0
2013-07-01 11:50:00,36.47,36.49,36.46,36.48,48900.0,24.5034,24.5168,24.4967,24.5101,48900.0
2013-07-01 11:55:00,36.49,36.51,36.48,36.51,39200.0,24.5168,24.5303,24.5101,24.5303,39200.0
2013-07-01 12:00:00,36.51,36.52,36.5,36.52,58900.0,24.5303,24.537,24.5235,24.537,58900.0
2013-07-01 12:05:00,36.52,36.53,36.5,36.52,66100.0,24.537,24.5437,24.5235,24.537,66100.0
2013-07-01 12:10:00,36.52,36.53,36.48,36.48,67600.0,24.537,24.5437,24.5101,24.5101,67600.0
2013-07-01 12:15:00,36.48,36.5,36.46,36.46,127600.0,24.5101,24.5235,24.4967,24.4967,127600.0
2013-07-01 12:20:00,36.47,36.47,36.43,36.43,152700.0,24.5034,24.5034,24.4765,24.4765,152700.0
2013-07-01 12:25:00,36.43,36.44,36.4,36.4,76800.0,24.4765,24.4832,24.4564,24.4564,76800.0
2013-07-01 12:30:00,36.41,36.41,36.35,36.36,101700.0,24.4631,24.4631,24.4228,24.4295,101700.0
2013-07-01 12:35:00,36.36,36.39,36.35,36.39,59700.0,24.4295,24.4496,24.4228,24.4496,59700.0
2013-07-01 12:40:00,36.39,36.42,36.39,36.39,60600.0,24.4496,24.4698,24.4496,24.4496,60600.0
2013-07-01 12:45:00,36.39,36.43,36.39,36.43,37000.0,24.4496,24.4765,24.4496,24.4765,37000.0
2013-07-01 12:50:00,36.43,36.44,36.43,36.44,52200.0,24.4765,24.4832,24.4765,24.4832,52200.0
2013-07-01 12:55:00,36.44,36.44,36.41,36.41,85500.0,24.4832,24.4832,24.4631,24.4631,85500.0
2013-07-01 13:00:00,36.41,36.43,36.41,36.42,47500.0,24.4631,24.4765,24.4631,24.4698,47500.0
2013-07-01 13:05:00,36.43,36.43,36.39,36.39,112800.0,24.4765,24.4765,24.4496,24.4496,112800.0
2013-07-01 13:10:00,36.39,36.42,36.39,36.39,82300.0,24.4496,24.4698,24.4496,24.4496,82300.0
2013-07-01 13:15:00,36.39,36.43,36.39,36.43,43600.0,24.4496,24.4765,24.4496,24.4765,43600.0
2013-07-01 13:20:00,36.43,36.44,36.42,36.44,27600.0,24.4765,24.4832,24.4698,24.4832,27600.0
2013-07-01 13:25:00,36.44,36.47,36.41,36.41,68300.0,24.4832,24.5034,24.4631,24.4631,68300.0
2013-07-01 13:30:00,36.42,36.44,36.41,36.42,50500.0,24.4698,24.4832,24.4631,24.4698,50500.0
2013-07-01 13:35:00,36.42,36.44,36.41,36.41,57400.0,24.4698,24.4832,24.4631,24.4631,57400.0
2013-07-01 13:40:00,36.41,36.43,36.4,36.41,63700.0,24.4631,24.4765,24.4564,24.4631,63700.0
2013-07-01 13:45:00,36.41,36.42,36.37,36.37,67200.0,24.4631,24.4698,24.4362,24.4362,67200.0
2013-07-01 13:50:00,36.37,36.4,36.36,36.39,53900.0,24.4362,24.4564,24.4295,24.4496,53900.0
2013-07-01 13:55:00,36.38,36.39,36.34,36.34,47000.0,24.4429,24.4496,24.416,24.416,47000.0
2013-07-01 14:00:00,36.34,36.36,36.33,36.35,51100.0,24.416,24.4295,24.4093,24.4228,51100.0
2013-07-01 14:05:00,36.35,36.38,36.33,36.37,85900.0,24.4228,24.4429,24.4093,24.4362,85900.0
2013-07-01 14:10:00,36.37,36.39,36.36,36.38,97100.0,24.4362,24.4496,24.4295,24.4429,97100.0
2013-07-01 14:15:00,36.37,36.38,36.36,36.37,77200.0,24.4362,24.4429,24.4295,24.4362,77200.0
2013-07-01 14:20:00,36.38,36.38,36.32,36.32,67600.0,24.4429,24.4429,24.4026,24.4026,67600.0
2013-07-01 14:25:00,36.32,36.38,36.32,36.37,55100.0,24.4026,24.4429,24.4026,24.4362,55100.0
2013-07-01 14:30:00,36.38,36.38,36.33,36.33,85600.0,24.4429,24.4429,24.4093,24.4093,85600.0
2013-07-01 14:35:00,36.34,36.37,36.33,36.34,122100.0,24.416,24.4362,24.4093,24.416,122100.0
2013-07-01 14:40:00,36.34,36.4,36.34,36.4,114600.0,24.416,24.4564,24.416,24.4564,114600.0
2013-07-01 14:45:00,36.4,36.4,36.37,36.39,62700.0,24.4564,24.4564,24.4362,24.4496,62700.0
2013-07-01 14:50:00,36.39,36.44,36.38,36.44,64600.0,24.4496,24.4832,24.4429,24.4832,64600.0
2013-07-01 14:55:00,36.44,36.46,36.41,36.44,83100.0,24.4832,24.4967,24.4631,24.4832,83100.0
2013-07-01 15:00:00,36.44,36.48,36.44,36.47,102300.0,24.4832,24.5101,24.4832,24.5034,102300.0
2013-07-01 15:05:00,36.46,36.49,36.46,36.48,66800.0,24.4967,24.5168,24.4967,24.5101,66800.0
2013-07-01 15:10:00,36.48,36.48,36.4,36.44,115400.0,24.5101,24.5101,24.4564,24.4832,115400.0
2013-07-01 15:15:00,36.44,36.45,36.41,36.41,112400.0,24.4832,24.4899,24.4631,24.4631,112400.0
2013-07-01 15:20:00,36.41,36.46,36.41,36.45,221400.0,24.4631,24.4967,24.4631,24.4899,221400.0
2013-07-01 15:25:00,36.45,36.45,36.4,36.41,162000.0,24.4899,24.4899,24.4564,24.4631,162000.0
2013-07-01 15:30:00,36.4,36.41,36.33,36.37,201200.0,24.4564,24.4631,24.4093,24.4362,201200.0
2013-07-01 15:35:00,36.37,36.38,36.3,36.32,159200.0,24.4362,24.4429,24.3892,24.4026,159200.0
2013-07-01 15:40:00,36.31,36.34,36.29,36.31,193300.0,24.3959,24.416,24.3824,24.3959,193300.0
2013-07-01 15:45:00,36.32,36.33,36.3,36.3,239400.0,24.4026,24.4093,24.3892,24.3892,239400.0
2013-07-01 15:50:00,36.3,36.32,36.29,36.29,240800.0,24.3892,24.4026,24.3824,24.3824,240800.0
2013-07-01 15:55:00,36.3,36.34,36.29,36.3,455100.0,24.3892,24.416,24.3824,24.3892,455100.0
2013-07-02 09:30:00,36.33,36.38,36.26,36.36,144600.0,24.4093,24.4429,24.3623,24.4295,144600.0
2013-07-02 09:35:00,36.37,36.46,36.33,36.42,95900.0,24.4362,24.4967,24.4093,24.4698,95900.0
2013-07-02 09:40:00,36.42,36.57,36.42,36.56,113800.0,24.4698,24.5706,24.4698,24.5639,113800.0
2013-07-02 09:45:00,36.57,36.62,36.56,36.59,120100.0,24.5706,24.6042,24.5639,24.584,120100.0
2013-07-02 09:50:00,36.59,36.64,36.59,36.62,54600.0,24.584,24.6176,24.584,24.6042,54600.0
2013-07-02 09:55:00,36.62,36.69,36.62,36.68,62500.0,24.6042,24.6512,24.6042,24.6445,62500.0
2013-07-02 10:00:00,36.68,36.7,36.59,36.6,144100.0,24.6445,24.6579,24.584,24.5907,144100.0
2013-07-02 10:05:00,36.59,36.63,36.59,36.62,116400.0,24.584,24.6109,24.584,24.6042,116400.0
2013-07-02 10:10:00,36.62,36.62,36.56,36.59,92300.0,24.6042,24.6042,24.5639,24.584,92300.0
2013-07-02 10:15:00,36.59,36.6,36.56,36.56,98300.0,24.584,24.5907,24.5639,24.5639,98300.0
2013-07-02 10:20:00,36.57,36.59,36.55,36.57,134700.0,24.5706,24.584,24.5571,24.5706,134700.0
2013-07-02 10:25:00,36.58,36.59,36.53,36.54,118900.0,24.5773,24.584,24.5437,24.5504,118900.0
2013-07-02 10:30:00,36.54,36.59,36.51,36.57,128800.0,24.5504,24.584,24.5303,24.5706,128800.0
2013-07-02 10:35:00,36.57,36.59,36.51,36.52,104300.0,24.5706,24.584,24.5303,24.537,104300.0
2013-07-02 10:40:00,36.52,36.57,36.48,36.48,127900.0,24.537,24.5706,24.5101,24.5101,127900.0
2013-07-02 10:45:00,36.48,36.5,36.45,36.5,105400.0,24.5101,24.5235,24.4899,24.5235,105400.0
2013-07-02 10:50:00,36.49,36.5,36.42,36.44,226000.0,24.5168,24.5235,24.4698,24.4832,226000.0
2013-07-02 10:55:00,36.44,36.44,36.4,36.42,112900.0,24.4832,24.4832,24.4564,24.4698,112900.0
2013-07-02 11:00:00,36.42,36.45,36.34,36.34,173000.0,24.4698,24.4899,24.416,24.416,173000.0
2013-07-02 11:05:00,36.34,36.39,36.34,36.34,64400.0,24.416,24.4496,24.416,24.416,64400.0
2013-07-02 11:10:00,36.34,36.35,36.31,36.34,86800.0,24.416,24.4228,24.3959,24.416,86800.0
2013-07-02 11:15:00,36.34,36.4,36.34,36.39,118000.0,24.416,24.4564,24.416,24.4496,118000.0
2013-07-02 11:20:00,36.4,36.4,36.36,36.38,79400.0,24.4564,24.4564,24.4295,24.4429,79400.0
2013-07-02 11:25:00,36.38,36.4,36.32,36.37,106300.0,24.4429,24.4564,24.4026,24.4362,106300.0
2013-07-02 11:30:00,36.37,36.38,36.35,36.36,69900.0,24.4362,24.4429,24.4228,24.4295,69900.0
2013-07-02 11:35:00,36.36,36.37,36.33,36.33,109300.0,24.4295,24.4362,24.4093,24.4093,109300.0
2013-07-02 11:40:00,36.33,36.34,36.31,36.31,85500.0,24.4093,24.416,24.3959,24.3959,85500.0
2013-07-02 11:45:00,36.31,36.37,36.31,36.32,324400.0,24.3959,24.4362,24.3959,24.4026,324400.0
2013-07-02 11:50:00,36.31,36.34,36.31,36.32,70000.0,24.3959,24.416,24.3959,24.4026,70000.0
2013-07-02 11:55:00,36.32,36.33,36.27,36.27,93600.0,24.4026,24.4093,24.369,24.369,93600.0
2013-07-02 12:00:00,36.27,36.28,36.23,36.24,207900.0,24.369,24.3757,24.3421,24.3489,207900.0
2013-07-02 12:05:00,36.24,36.25,36.18,36.18,95800.0,24.3489,24.3556,24.3085,24.3085,95800.0
2013-07-02 12:10:00,36.18,36.21,36.17,36.2,130000.0,24.3085,24.3287,24.3018,24.322,130000.0
2013-07-02 12:15:00,36.22,36.25,36.21,36.23,355200.0,24.3354,24.3556,24.3287,24.3421,355200.0
2013-07-02 12:20:00,36.23,36.24,36.14,36.18,336600.0,24.3421,24.3489,24.2817,24.3085,336600.0
2013-07-02 12:25:00,36.18,36.19,36.15,36.16,90300.0,24.3085,24.3153,24.2884,24.2951,90300.0
2013-07-02 12:30:00,36.16,36.23,36.16,36.23,113700.0,24.2951,24.3421,24.2951,24.3421,113700.0
2013-07-02 12:35:00,36.23,36.32,36.23,36.32,51500.0,24.3421,24.4026,24.3421,24.4026,51500.0
2013-07-02 12:40:00,36.32,36.33,36.25,36.27,140700.0,24.4026,24.4093,24.3556,24.369,140700.0
2013-07-02 12:45:00,36.27,36.29,36.25,36.25,82700.0,24.369,24.3824,24.3556,24.3556,82700.0
2013-07-02 12:50:00,36.26,36.3,36.26,36.29,52900.0,24.3623,24.3892,24.3623,24.3824,52900.0
2013-07-02 12:55:00,36.29,36.35,36.29,36.35,67800.0,24.3824,24.4228,24.3824,24.4228,67800.0
2013-07-02 13:00:00,36.35,36.36,36.33,36.34,49200.0,24.4228,24.4295,24.4093,24.416,49200.0
2013-07-02 13:05:00,36.34,36.38,36.34,36.38,45300.0,24.416,24.4429,24.416,24.4429,45300.0
2013-07-02 13:10:00,36.38,36.38,36.33,36.34,121000.0,24.4429,24.4429,24.4093,24.416,121000.0
2013-07-02 13:15:00,36.34,36.34,36.3,36.33,80700.0,24.416,24.416,24.3892,24.4093,80700.0
2013-07-02 13:20:00,36.32,36.32,36.29,36.31,59500.0,24.4026,24.4026,24.3824,24.3959,59500.0
2013-07-02 13:25:00,36.31,36.33,36.31,36.33,152900.0,24.3959,24.4093,24.3959,24.4093,152900.0
2013-07-02 13:30:00,36.33,36.35,36.32,36.35,55000.0,24.4093,24.4228,24.4026,24.4228,55000.0
2013-07-02 13:35:00,36.35,36.36,36.32,36.33,122300.0,24.4228,24.4295,24.4026,24.4093,122300.0
2013-07-02 13:40:00,36.34,36.34,36.3,36.3,162600.0,24.416,24.416,24.3892,24.3892,162600.0
2013-07-02 13:45:00,36.3,36.34,36.3,36.32,121300.0,24.3892,24.416,24.3892,24.4026,121300.0
2013-07-02 13:50:00,36.32,36.36,36.31,36.36,49700.0,24.4026,24.4295,24.3959,24.4295,49700.0
2013-07-02 13:55:00,36.36,36.37,36.34,36.35,27100.0,24.4295,24.4362,24.416,24.4228,27100.0
2013-07-02 14:00:00,36.35,36.37,36.32,36.36,91800.0,24.4228,24.4362,24.4026,24.4295,91800.0
2013-07-02 14:05:00,36.36,36.37,36.33,36.33,118500.0,24.4295,24.4362,24.4093,24.4093,118500.0
2013-07-02 14:10:00,36.33,36.34,36.29,36.31,129900.0,24.4093,24.416,24.3824,24.3959,129900.0
2013-07-02 14:15:00,36.32,36.32,36.26,36.27,167400.0,24.4026,24.4026,24.3623,24.369,167400.0
2013-07-02 14:20:00,36.27,36.27,36.21,36.21,135200.0,24.369,24.369,24.3287,24.3287,135200.0
2013-07-02 14:25:00,36.21,36.22,36.17,36.18,83700.0,24.3287,24.3354,24.3018,24.3085,83700.0
2013-07-02 14:30:00,36.17,36.22,36.16,36.22,57200.0,24.3018,24.3354,24.2951,24.3354,57200.0
2013-07-02 14:35:00,36.22,36.23,36.14,36.14,158400.0,24.3354,24.3421,24.2817,24.2817,158400.0
2013-07-02 14:40:00,36.15,36.18,36.14,36.17,158200.0,24.2884,24.3085,24.2817,24.3018,158200.0
2013-07-02 14:45:00,36.17,36.18,36.12,36.18,95400.0,24.3018,24.3085,24.2682,24.3085,95400.0
2013-07-02 14:50:00,36.18,36.25,36.17,36.25,105900.0,24.3085,24.3556,24.3018,24.3556,105900.0
2013-07-02 14:55:00,36.25,36.3,36.24,36.29,50200.0,24.3556,24.3892,24.3489,24.3824,50200.0
2013-07-02 15:00:00,36.29,36.32,36.29,36.3,87200.0,24.3824,24.4026,24.3824,24.3892,87200.0
2013-07-02 15:05:00,36.3,36.3,36.27,36.27,57300.0,24.3892,24.3892,24.369,24.369,57300.0
2013-07-02 15:10:00,36.27,36.29,36.26,36.27,91700.0,24.369,24.3824,24.3623,24.369,91700.0
2013-07-02 15:15:00,36.27,36.29,36.26,36.27,64800.0,24.369,24.3824,24.3623,24.369,64800.0
2013-07-02 15:20:00,36.27,36.29,36.22,36.23,105700.0,24.369,24.3824,24.3354,24.3421,105700.0
2013-07-02 15:25:00,36.22,36.23,36.2,36.22,137300.0,24.3354,24.3421,24.322,24.3354,137300.0
2013-07-02 15:30:00,36.21,36.23,36.17,36.2,190200.0,24.3287,24.3421,24.3018,24.322,190200.0
2013-07-02 15:35:00,36.2,36.28,36.19,36.26,170500.0,24.322,24.3757,24.3153,24.3623,170500.0
2013-07-02 15:40:00,36.27,36.33,36.25,36.26,261400.0,24.369,24.4093,24.3556,24.3623,261400.0
2013-07-02 15:45:00,36.27,36.31,36.23,36.31,180300.0,24.369,24.3959,24.3421,24.3959,180300.0
2013-07-02 15:50:00,36.31,36.33,36.26,36.3,185900.0,24.3959,24.4093,24.3623,24.3892,185900.0
2013-07-02 15:55:00,36.3,36.34,36.28,36.3,399500.0,24.3892,24.416,24.3757,24.3892,399500.0
2013-07-03 09:30:00,36.15,36.19,36.02,36.02,151700.0,24.2884,24.3153,24.201,24.201,151700.0
2013-07-03 09:35:00,36.03,36.1,36.0,36.04,96600.0,24.2078,24.2548,24.1876,24.2145,96600.0
2013-07-03 09:40:00,36.04,36.11,36.04,36.08,80800.0,24.2145,24.2615,24.2145,24.2414,80800.0
2013-07-03 09:45:00,36.08,36.08,36.04,36.07,84200.0,24.2414,24.2414,24.2145,24.2346,84200.0
2013-07-03 09:50:00,36.06,36.17,36.06,36.16,59000.0,24.2279,24.3018,24.2279,24.2951,59000.0
2013-07-03 09:55:00,36.16,36.17,36.09,36.09,59100.0,24.2951,24.3018,24.2481,24.2481,59100.0
2013-07-03 10:00:00,36.1,36.17,36.05,36.06,75000.0,24.2548,24.3018,24.2212,24.2279,75000.0
2013-07-03 10:05:00,36.06,36.07,36.01,36.06,74500.0,24.2279,24.2346,24.1943,24.2279,74500.0
2013-07-03 10:10:00,36.06,36.09,36.03,36.08,78800.0,24.2279,24.2481,24.2078,24.2414,78800.0
2013-07-03 10:15:00,36.09,36.12,36.06,36.1,64100.0,24.2481,24.2682,24.2279,24.2548,64100.0
2013-07-03 10:20:00,36.09,36.17,36.09,36.16,45300.0,24.2481,24.3018,24.2481,24.2951,45300.0
2013-07-03 10:25:00,36.16,36.16,36.09,36.12,67800.0,24.2951,24.2951,24.2481,24.2682,67800.0
2013-07-03 10:30:00,36.12,36.15,36.08,36.12,75400.0,24.2682,24.2884,24.2414,24.2682,75400.0
2013-07-03 10:35:00,36.12,36.14,36.07,36.1,98800.0,24.2682,24.2817,24.2346,24.2548,98800.0
2013-07-03 10:40:00,36.11,36.23,36.1,36.23,276300.0,24.2615,24.3421,24.2548,24.3421,276300.0
2013-07-03 10:45:00,36.22,36.24,36.16,36.22,80200.0,24.3354,24.3489,24.2951,24.3354,80200.0
2013-07-03 10:50:00,36.22,36.23,36.18,36.18,91400.0,24.3354,24.3421,24.3085,24.3085,91400.0
2013-07-03 10:55:00,36.19,36.2,36.15,36.17,79100.0,24.3153,24.322,24.2884,24.3018,79100.0
2013-07-03 11:00:00,36.17,36.23,36.15,36.22,63500.0,24.3018,24.3421,24.2884,24.3354,63500.0
2013-07-03 11:05:00,36.21,36.22,36.16,36.18,64500.0,24.3287,24.3354,24.2951,24.3085,64500.0
2013-07-03 11:10:00,36.18,36.22,36.16,36.19,89000.0,24.3085,24.3354,24.2951,24.3153,89000.0
2013-07-03 11:15:00,36.19,36.24,36.19,36.21,71900.0,24.3153,24.3489,24.3153,24.3287,71900.0
2013-07-03 11:20:00,36.22,36.24,36.2,36.23,67800.0,24.3354,24.3489,24.322,24.3421,67800.0
2013-07-03 11:25:00,36.23,36.25,36.22,36.24,37900.0,24.3421,24.3556,24.3354,24.3489,37900.0
2013-07-03 11:30:00,36.24,36.27,36.22,36.25,52600.0,24.3489,24.369,24.3354,24.3556,52600.0
2013-07-03 11:35:00,36.26,36.27,36.23,36.27,38800.0,24.3623,24.369,24.3421,24.369,38800.0
2013-07-03 11:40:00,36.27,36.28,36.24,36.24,63500.0,24.369,24.3757,24.3489,24.3489,63500.0
2013-07-03 11:45:00,36.25,36.25,36.2,36.2,46100.0,24.3556,24.3556,24.322,24.322,46100.0
2013-07-03 11:50:00,36.2,36.24,36.2,36.24,57000.0,24.322,24.3489,24.322,24.3489,57000.0
2013-07-03 11:55:00,36.25,36.33,36.25,36.33,116400.0,24.3556,24.4093,24.3556,24.4093,116400.0
2013-07-03 12:00:00,36.33,36.38,36.32,36.38,124100.0,24.4093,24.4429,24.4026,24.4429,124100.0
2013-07-03 12:05:00,36.38,36.4,36.34,36.34,61300.0,24.4429,24.4564,24.416,24.416,61300.0
2013-07-03 12:10:00,36.34,36.35,36.26,36.26,98400.0,24.416,24.4228,24.3623,24.3623,98400.0
2013-07-03 12:15:00,36.26,36.29,36.26,36.28,68800.0,24.3623,24.3824,24.3623,24.3757,68800.0
2013-07-03 12:20:00,36.29,36.31,36.27,36.3,68200.0,24.3824,24.3959,24.369,24.3892,68200.0
2013-07-03 12:25:00,36.31,36.32,36.3,36.3,38000.0,24.3959,24.4026,24.3892,24.3892,38000.0
2013-07-03 12:30:00,36.3,36.32,36.27,36.28,76100.0,24.3892,24.4026,24.369,24.3757,76100.0
2013-07-03 12:35:00,36.28,36.29,36.26,36.27,80900.0,24.3757,24.3824,24.3623,24.369,80900.0
2013-07-03 12:40:00,36.26,36.26,36.22,36.23,104500.0,24.3623,24.3623,24.3354,24.3421,104500.0
2013-07-03 12:45:00,36.23,36.29,36.23,36.27,93000.0,24.3421,24.3824,24.3421,24.369,93000.0
2013-07-03 12:50:00,36.27,36.3,36.25,36.25,97600.0,24.369,24.3892,24.3556,24.3556,97600.0
2013-07-03 12:55:00,36.26,36.34,36.26,36.32,226000.0,24.3623,24.416,24.3623,24.4026,226000.0
2013-07-05 09:30:00,36.6,36.61,36.48,36.58,130800.0,24.5907,24.5974,24.5101,24.5773,130800.0
2013-07-05 09:35:00,36.6,36.69,36.59,36.66,53100.0,24.5907,24.6512,24.584,24.631,53100.0
2013-07-05 09:40:00,36.67,36.67,36.56,36.65,117700.0,24.6378,24.6378,24.5639,24.6243,117700.0
2013-07-05 09:45:00,36.65,36.69,36.61,36.69,85700.0,24.6243,24.6512,24.5974,24.6512,85700.0
2013-07-05 09:50:00,36.69,36.7,36.65,36.68,75000.0,24.6512,24.6579,24.6243,24.6445,75000.0
2013-07-05 09:55:00,36.69,36.72,36.66,36.67,100900.0,24.6512,24.6714,24.631,24.6378,100900.0
2013-07-05 10:00:00,36.67,36.69,36.61,36.66,103400.0,24.6378,24.6512,24.5974,24.631,103400.0
2013-07-05 10:05:00,36.66,36.68,36.62,36.65,105800.0,24.631,24.6445,24.6042,24.6243,105800.0
2013-07-05 10:10:00,36.65,36.65,36.59,36.61,107500.0,24.6243,24.6243,24.584,24.5974,107500.0
2013-07-05 10:15:00,36.61,36.63,36.55,36.62,154000.0,24.5974,24.6109,24.5571,24.6042,154000.0
2013-07-05 10:20:00,36.62,36.62,36.56,36.57,74400.0,24.6042,24.6042,24.5639,24.5706,74400.0
2013-07-05 10:25:00,36.56,36.58,36.54,36.58,90700.0,24.5639,24.5773,24.5504,24.5773,90700.0
2013-07-05 10:30:00,36.58,36.65,36.57,36.65,76600.0,24.5773,24.6243,24.5706,24.6243,76600.0
2013-07-05 10:35:00,36.65,36.65,36.56,36.59,47100.0,24.6243,24.6243,24.5639,24.584,47100.0
2013-07-05 10:40:00,36.59,36.63,36.58,36.59,64100.0,24.584,24.6109,24.5773,24.584,64100.0
2013-07-05 10:45:00,36.58,36.6,36.55,36.59,81900.0,24.5773,24.5907,24.5571,24.584,81900.0
2013-07-05 10:50:00,36.59,36.63,36.58,36.62,52300.0,24.584,24.6109,24.5773,24.6042,52300.0
2013-07-05 10:55:00,36.61,36.64,36.59,36.6,263400.0,24.5974,24.6176,24.584,24.5907,263400.0
2013-07-05 11:00:00,36.61,36.65,36.6,36.64,60400.0,24.5974,24.6243,24.5907,24.6176,60400.0
2013-07-05 11:05:00,36.63,36.64,36.59,36.61,206900.0,24.6109,24.6176,24.584,24.5974,206900.0
2013-07-05 11:10:00,36.61,36.62,36.59,36.62,86100.0,24.5974,24.6042,24.584,24.6042,86100.0
2013-07-05 11:15:00,36.62,36.62,36.58,36.61,72900.0,24.6042,24.6042,24.5773,24.5974,72900.0
2013-07-05 11:20:00,36.61,36.63,36.61,36.62,82200.0,24.5974,24.6109,24.5974,24.6042,82200.0
2013-07-05 11:25:00,36.63,36.63,36.57,36.57,94000.0,24.6109,24.6109,24.5706,24.5706,94000.0
2013-07-05 11:30:00,36.57,36.57,36.54,36.54,106600.0,24.5706,24.5706,24.5504,24.5504,106600.0
2013-07-05 11:35:00,36.54,36.57,36.54,36.56,34200.0,24.5504,24.5706,24.5504,24.5639,34200.0
2013-07-05 11:40:00,36.56,36.57,36.55,36.55,42800.0,24.5639,24.5706,24.5571,24.5571,42800.0
2013-07-05 11:45:00,36.56,36.57,36.54,36.57,44400.0,24.5639,24.5706,24.5504,24.5706,44400.0
2013-07-05 11:50:00,36.57,36.58,36.56,36.58,42100.0,24.5706,24.5773,24.5639,24.5773,42100.0
2013-07-05 11:55:00,36.58,36.66,36.57,36.65,103800.0,24.5773,24.631,24.5706,24.6243,103800.0
2013-07-05 12:00:00,36.65,36.65,36.63,36.64,40100.0,24.6243,24.6243,24.6109,24.6176,40100.0
2013-07-05 12:05:00,36.65,36.66,36.64,36.65,43500.0,24.6243,24.631,24.6176,24.6243,43500.0
2013-07-05 12:10:00,36.65,36.67,36.64,36.65,55900.0,24.6243,24.6378,24.6176,24.6243,55900.0
2013-07-05 12:15:00,36.66,36.67,36.63,36.65,64800.0,24.631,24.6378,24.6109,24.6243,64800.0
2013-07-05 12:20:00,36.65,36.65,36.63,36.64,33000.0,24.6243,24.6243,24.6109,24.6176,33000.0
2013-07-05 12:25:00,36.64,36.64,36.6,36.61,66400.0,24.6176,24.6176,24.5907,24.5974,66400.0
2013-07-05 12:30:00,36.61,36.66,36.6,36.65,138300.0,24.5974,24.631,24.5907,24.6243,138300.0
2013-07-05 12:35:00,36.65,36.66,36.62,36.63,84000.0,24.6243,24.631,24.6042,24.6109,84000.0
2013-07-05 12:40:00,36.63,36.66,36.62,36.66,27000.0,24.6109,24.631,24.6042,24.631,27000.0
2013-07-05 12:45:00,36.65,36.69,36.65,36.69,61400.0,24.6243,24.6512,24.6243,24.6512,61400.0
2013-07-05 12:50:00,36.69,36.69,36.66,36.69,54800.0,24.6512,24.6512,24.631,24.6512,54800.0
2013-07-05 12:55:00,36.69,36.71,36.68,36.71,21100.0,24.6512,24.6646,24.6445,24.6646,21100.0
2013-07-05 13:00:00,36.71,36.72,36.67,36.67,69900.0,24.6646,24.6714,24.6378,24.6378,69900.0
2013-07-05 13:05:00,36.67,36.72,36.67,36.68,81600.0,24.6378,24.6714,24.6378,24.6445,81600.0
2013-07-05 13:10:00,36.69,36.72,36.68,36.7,59700.0,24.6512,24.6714,24.6445,24.6579,59700.0
2013-07-05 13:15:00,36.71,36.72,36.68,36.69,33300.0,24.6646,24.6714,24.6445,24.6512,33300.0
2013-07-05 13:20:00,36.69,36.7,36.68,36.7,30300.0,24.6512,24.6579,24.6445,24.6579,30300.0
2013-07-05 13:25:00,36.71,36.71,36.68,36.69,30700.0,24.6646,24.6646,24.6445,24.6512,30700.0
2013-07-05 13:30:00,36.69,36.71,36.68,36.69,40700.0,24.6512,24.6646,24.6445,24.6512,40700.0
2013-07-05 13:35:00,36.7,36.72,36.69,36.7,24600.0,24.6579,24.6714,24.6512,24.6579,24600.0
2013-07-05 13:40:00,36.7,36.71,36.69,36.7,32100.0,24.6579,24.6646,24.6512,24.6579,32100.0
2013-07-05 13:45:00,36.69,36.7,36.68,36.7,19900.0,24.6512,24.6579,24.6445,24.6579,19900.0
2013-07-05 13:50:00,36.7,36.71,36.68,36.69,25600.0,24.6579,24.6646,24.6445,24.6512,25600.0
2013-07-05 13:55:00,36.69,36.71,36.69,36.7,48600.0,24.6512,24.6646,24.6512,24.6579,48600.0
2013-07-05 14:00:00,36.7,36.73,36.7,36.73,45100.0,24.6579,24.6781,24.6579,24.6781,45100.0
2013-07-05 14:05:00,36.73,36.74,36.7,36.74,39500.0,24.6781,24.6848,24.6579,24.6848,39500.0
2013-07-05 14:10:00,36.73,36.75,36.73,36.75,67300.0,24.6781,24.6915,24.6781,24.6915,67300.0
2013-07-05 14:15:00,36.75,36.75,36.7,36.73,45400.0,24.6915,24.6915,24.6579,24.6781,45400.0
2013-07-05 14:20:00,36.73,36.75,36.73,36.73,42700.0,24.6781,24.6915,24.6781,24.6781,42700.0
2013-07-05 14:25:00,36.73,36.74,36.72,36.73,29800.0,24.6781,24.6848,24.6714,24.6781,29800.0
2013-07-05 14:30:00,36.74,36.75,36.73,36.74,47900.0,24.6848,24.6915,24.6781,24.6848,47900.0
2013-07-05 14:35:00,36.75,36.78,36.74,36.76,73900.0,24.6915,24.7117,24.6848,24.6982,73900.0
2013-07-05 14:40:00,36.76,36.77,36.74,36.76,68200.0,24.6982,24.7049,24.6848,24.6982,68200.0
2013-07-05 14:45:00,36.76,36.76,36.71,36.73,53900.0,24.6982,24.6982,24.6646,24.6781,53900.0
2013-07-05 14:50:00,36.74,36.78,36.73,36.77,28700.0,24.6848,24.7117,24.6781,24.7049,28700.0
2013-07-05 14:55:00,36.77,36.77,36.73,36.75,58500.0,24.7049,24.7049,24.6781,24.6915,58500.0
2013-07-05 15:00:00,36.75,36.75,36.73,36.75,35300.0,24.6915,24.6915,24.6781,24.6915,35300.0
2013-07-05 15:05:00,36.75,36.76,36.72,36.73,71400.0,24.6915,24.6982,24.6714,24.6781,71400.0
2013-07-05 15:10:00,36.74,36.75,36.72,36.73,83500.0,24.6848,24.6915,24.6714,24.6781,83500.0
2013-07-05 15:15:00,36.73,36.74,36.7,36.71,57000.0,24.6781,24.6848,24.6579,24.6646,57000.0
2013-07-05 15:20:00,36.71,36.71,36.67,36.68,80800.0,24.6646,24.6646,24.6378,24.6445,80800.0
2013-07-05 15:25:00,36.67,36.69,36.65,36.69,119500.0,24.6378,24.6512,24.6243,24.6512,119500.0
2013-07-05 15:30:00,36.69,36.7,36.66,36.7,94900.0,24.6512,24.6579,24.631,24.6579,94900.0
2013-07-05 15:35:00,36.7,36.72,36.68,36.72,122200.0,24.6579,24.6714,24.6445,24.6714,122200.0
2013-07-05 15:40:00,36.72,36.72,36.7,36.7,102600.0,24.6714,24.6714,24.6579,24.6579,102600.0
2013-07-05 15:45:00,36.7,36.7,36.68,36.7,158300.0,24.6579,24.6579,24.6445,24.6579,158300.0
2013-07-05 15:50:00,36.7,36.75,36.69,36.73,215200.0,24.6579,24.6915,24.6512,24.6781,215200.0
2013-07-05 15:55:00,36.73,36.77,36.73,36.77,400300.0,24.6781,24.7049,24.6781,24.7049,400300.0
2013-07-08 09:30:00,36.88,36.99,36.88,36.95,264200.0,24.7789,24.8528,24.7789,24.8259,264200.0
2013-07-08 09:35:00,36.95,36.95,36.89,36.9,177200.0,24.8259,24.8259,24.7856,24.7923,177200.0
2013-07-08 09:40:00,36.9,36.93,36.89,36.91,126500.0,24.7923,24.8124,24.7856,24.799,126500.0
2013-07-08 09:45:00,36.91,36.96,36.9,36.96,163800.0,24.799,24.8326,24.7923,24.8326,163800.0
2013-07-08 09:50:00,36.97,36.98,36.93,36.93,85800.0,24.8393,24.846,24.8124,24.8124,85800.0
2013-07-08 09:55:00,36.94,36.96,36.9,36.9,173600.0,24.8192,24.8326,24.7923,24.7923,173600.0
2013-07-08 10:00:00,36.89,36.95,36.88,36.93,162400.0,24.7856,24.8259,24.7789,24.8124,162400.0
2013-07-08 10:05:00,36.94,36.97,36.93,36.97,88500.0,24.8192,24.8393,24.8124,24.8393,88500.0
2013-07-08 10:10:00,36.97,37.0,36.92,36.95,202600.0,24.8393,24.8595,24.8057,24.8259,202600.0
2013-07-08 10:15:00,36.95,36.99,36.95,36.99,88200.0,24.8259,24.8528,24.8259,24.8528,88200.0
2013-07-08 10:20:00,37.0,37.08,37.0,37.05,289200.0,24.8595,24.9132,24.8595,24.8931,289200.0
2013-07-08 10:25:00,37.05,37.05,37.03,37.04,55400.0,24.8931,24.8931,24.8796,24.8864,55400.0
2013-07-08 10:30:00,37.04,37.08,37.02,37.02,71100.0,24.8864,24.9132,24.8729,24.8729,71100.0
2013-07-08 10:35:00,37.02,37.02,36.98,37.0,97400.0,24.8729,24.8729,24.846,24.8595,97400.0
2013-07-08 10:40:00,37.0,37.02,36.97,37.02,194800.0,24.8595,24.8729,24.8393,24.8729,194800.0
2013-07-08 10:45:00,37.02,37.07,37.01,37.06,56200.0,24.8729,24.9065,24.8662,24.8998,56200.0
2013-07-08 10:50:00,37.06,37.11,37.05,37.1,75100.0,24.8998,24.9334,24.8931,24.9267,75100.0
2013-07-08 10:55:00,37.1,37.12,37.07,37.08,86700.0,24.9267,24.9401,24.9065,24.9132,86700.0
2013-07-08 11:00:00,37.07,37.08,37.05,37.07,39100.0,24.9065,24.9132,24.8931,24.9065,39100.0
2013-07-08 11:05:00,37.07,37.1,37.07,37.09,55200.0,24.9065,24.9267,24.9065,24.92,55200.0
2013-07-08 11:10:00,37.1,37.1,37.09,37.09,34100.0,24.9267,24.9267,24.92,24.92,34100.0
2013-07-08 11:15:00,37.09,37.1,37.07,37.07,54300.0,24.92,24.9267,24.9065,24.9065,54300.0
2013-07-08 11:20:00,37.07,37.08,37.05,37.06,43600.0,24.9065,24.9132,24.8931,24.8998,43600.0
2013-07-08 11:25:00,37.07,37.08,37.05,37.07,53700.0,24.9065,24.9132,24.8931,24.9065,53700.0
2013-07-08 11:30:00,37.08,37.08,37.05,37.07,60500.0,24.9132,24.9132,24.8931,24.9065,60500.0
2013-07-08 11:35:00,37.07,37.08,37.07,37.07,64100.0,24.9065,24.9132,24.9065,24.9065,64100.0
2013-07-08 11:40:00,37.08,37.08,37.05,37.07,59600.0,24.9132,24.9132,24.8931,24.9065,59600.0
2013-07-08 11:45:00,37.07,37.08,37.06,37.07,115700.0,24.9065,24.9132,24.8998,24.9065,115700.0
2013-07-08 11:50:00,37.08,37.09,37.05,37.06,70200.0,24.9132,24.92,24.8931,24.8998,70200.0
2013-07-08 11:55:00,37.06,37.1,37.02,37.1,92100.0,24.8998,24.9267,24.8729,24.9267,92100.0
2013-07-08 12:00:00,37.1,37.11,37.09,37.1,58800.0,24.9267,24.9334,24.92,24.9267,58800.0
2013-07-08 12:05:00,37.09,37.1,37.07,37.09,34100.0,24.92,24.9267,24.9065,24.92,34100.0
2013-07-08 12:10:00,37.09,37.09,37.07,37.08,40000.0,24.92,24.92,24.9065,24.9132,40000.0
2013-07-08 12:15:00,37.08,37.11,37.07,37.11,40600.0,24.9132,24.9334,24.9065,24.9334,40600.0
2013-07-08 12:20:00,37.11,37.13,37.11,37.12,53100.0,24.9334,24.9468,24.9334,24.9401,53100.0
2013-07-08 12:25:00,37.12,37.13,37.1,37.11,49300.0,24.9401,24.9468,24.9267,24.9334,49300.0
2013-07-08 12:30:00,37.11,37.12,37.09,37.09,71700.0,24.9334,24.9401,24.92,24.92,71700.0
2013-07-08 12:35:00,37.09,37.12,37.09,37.1,45300.0,24.92,24.9401,24.92,24.9267,45300.0
2013-07-08 12:40:00,37.11,37.14,37.09,37.14,107000.0,24.9334,24.9535,24.92,24.9535,107000.0
2013-07-08 12:45:00,37.13,37.15,37.11,37.12,128500.0,24.9468,24.9603,24.9334,24.9401,128500.0
2013-07-08 12:50:00,37.13,37.14,37.1,37.14,38700.0,24.9468,24.9535,24.9267,24.9535,38700.0
2013-07-08 12:55:00,37.14,37.14,37.1,37.11,32500.0,24.9535,24.9535,24.9267,24.9334,32500.0
2013-07-08 13:00:00,37.11,37.13,37.1,37.13,51600.0,24.9334,24.9468,24.9267,24.9468,51600.0
2013-07-08 13:05:00,37.13,37.14,37.11,37.13,45600.0,24.9468,24.9535,24.9334,24.9468,45600.0
2013-07-08 13:10:00,37.13,37.14,37.11,37.13,26500.0,24.9468,24.9535,24.9334,24.9468,26500.0
2013-07-08 13:15:00,37.13,37.13,37.06,37.09,52900.0,24.9468,24.9468,24.8998,24.92,52900.0
2013-07-08 13:20:00,37.09,37.1,37.05,37.07,45200.0,24.92,24.9267,24.8931,24.9065,45200.0
2013-07-08 13:25:00,37.08,37.09,37.07,37.07,49900.0,24.9132,24.92,24.9065,24.9065,49900.0
2013-07-08 13:30:00,37.07,37.09,37.06,37.09,44400.0,24.9065,24.92,24.8998,24.92,44400.0
2013-07-08 13:35:00,37.1,37.12,37.09,37.12,87800.0,24.9267,24.9401,24.92,24.9401,87800.0
2013-07-08 13:40:00,37.11,37.14,37.1,37.13,86400.0,24.9334,24.9535,24.9267,24.9468,86400.0
2013-07-08 13:45:00,37.13,37.14,37.12,37.13,76200.0,24.9468,24.9535,24.9401,24.9468,76200.0
2013-07-08 13:50:00,37.13,37.16,37.12,37.16,126300.0,24.9468,24.967,24.9401,24.967,126300.0
2013-07-08 13:55:00,37.16,37.18,37.16,37.18,93300.0,24.967,24.9804,24.967,24.9804,93300.0
2013-07-08 14:00:00,37.18,37.19,37.15,37.16,126300.0,24.9804,24.9871,24.9603,24.967,126300.0
2013-07-08 14:05:00,37.17,37.18,37.16,37.18,35500.0,24.9737,24.9804,24.967,24.9804,35500.0
2013-07-08 14:10:00,37.18,37.18,37.15,37.17,70100.0,24.9804,24.9804,24.9603,24.9737,70100.0
2013-07-08 14:15:00,37.16,37.18,37.16,37.17,28400.0,24.967,24.9804,24.967,24.9737,28400.0
2013-07-08 14:20:00,37.18,37.19,37.16,37.17,78300.0,24.9804,24.9871,24.967,24.9737,78300.0
2013-07-08 14:25:00,37.17,37.18,37.12,37.13,66800.0,24.9737,24.9804,24.9401,24.9468,66800.0
2013-07-08 14:30:00,37.14,37.15,37.12,37.14,73500.0,24.9535,24.9603,24.9401,24.9535,73500.0
2013-07-08 14:35:00,37.15,37.15,37.13,37.14,60200.0,24.9603,24.9603,24.9468,24.9535,60200.0
2013-07-08 14:40:00,37.14,37.16,37.14,37.16,53400.0,24.9535,24.967,24.9535,24.967,53400.0
2013-07-08 14:45:00,37.16,37.16,37.11,37.12,75400.0,24.967,24.967,24.9334,24.9401,75400.0
2013-07-08 14:50:00,37.12,37.16,37.12,37.16,45200.0,24.9401,24.967,24.9401,24.967,45200.0
2013-07-08 14:55:00,37.17,37.17,37.12,37.13,57000.0,24.9737,24.9737,24.9401,24.9468,57000.0
2013-07-08 15:00:00,37.13,37.13,37.07,37.08,94300.0,24.9468,24.9468,24.9065,24.9132,94300.0
2013-07-08 15:05:00,37.07,37.09,37.07,37.09,65700.0,24.9065,24.92,24.9065,24.92,65700.0
2013-07-08 15:10:00,37.08,37.08,37.05,37.06,78600.0,24.9132,24.9132,24.8931,24.8998,78600.0
2013-07-08 15:15:00,37.07,37.07,37.04,37.05,67800.0,24.9065,24.9065,24.8864,24.8931,67800.0
2013-07-08 15:20:00,37.06,37.07,37.02,37.02,74400.0,24.8998,24.9065,24.8729,24.8729,74400.0
2013-07-08 15:25:00,37.02,37.07,37.02,37.04,97200.0,24.8729,24.9065,24.8729,24.8864,97200.0
2013-07-08 15:30:00,37.04,37.05,37.01,37.03,189100.0,24.8864,24.8931,24.8662,24.8796,189100.0
2013-07-08 15:35:00,37.04,37.04,36.99,36.99,259400.0,24.8864,24.8864,24.8528,24.8528,259400.0
2013-07-08 15:40:00,37.0,37.02,36.99,37.01,262900.0,24.8595,24.8729,24.8528,24.8662,262900.0
2013-07-08 15:45:00,37.02,37.02,36.99,37.01,214400.0,24.8729,24.8729,24.8528,24.8662,214400.0
2013-07-08 15:50:00,37.01,37.01,36.97,36.98,360200.0,24.8662,24.8662,24.8393,24.846,360200.0
2013-07-08 15:55:00,36.98,37.07,36.98,37.05,607200.0,24.846,24.9065,24.846,24.8931,607200.0
2013-07-09 09:30:00,37.22,37.32,37.22,37.31,208200.0,25.0073,25.0745,25.0073,25.0678,208200.0
2013-07-09 09:35:00,37.32,37.35,37.28,37.35,118100.0,25.0745,25.0946,25.0476,25.0946,118100.0
2013-07-09 09:40:00,37.34,37.36,37.27,37.33,162000.0,25.0879,25.1014,25.0409,25.0812,162000.0
2013-07-09 09:45:00,37.33,37.35,37.29,37.32,99300.0,25.0812,25.0946,25.0543,25.0745,99300.0
2013-07-09 09:50:00,37.32,37.32,37.22,37.23,70500.0,25.0745,25.0745,25.0073,25.014,70500.0
2013-07-09 09:55:00,37.23,37.25,37.16,37.17,143700.0,25.014,25.0275,24.967,24.9737,143700.0
2013-07-09 10:00:00,37.17,37.18,37.05,37.12,168900.0,24.9737,24.9804,24.8931,24.9401,168900.0
2013-07-09 10:05:00,37.1,37.16,37.09,37.15,101300.0,24.9267,24.967,24.92,24.9603,101300.0
2013-07-09 10:10:00,37.16,37.21,37.14,37.14,62300.0,24.967,25.0006,24.9535,24.9535,62300.0
2013-07-09 10:15:00,37.14,37.19,37.12,37.13,119200.0,24.9535,24.9871,24.9401,24.9468,119200.0
2013-07-09 10:20:00,37.13,37.19,37.13,37.19,60500.0,24.9468,24.9871,24.9468,24.9871,60500.0
2013-07-09 10:25:00,37.19,37.2,37.13,37.13,73600.0,24.9871,24.9939,24.9468,24.9468,73600.0
2013-07-09 10:30:00,37.14,37.18,37.11,37.15,107700.0,24.9535,24.9804,24.9334,24.9603,107700.0
2013-07-09 10:35:00,37.15,37.22,37.15,37.22,73100.0,24.9603,25.0073,24.9603,25.0073,73100.0
2013-07-09 10:40:00,37.22,37.3,37.2,37.3,138100.0,25.0073,25.061,24.9939,25.061,138100.0
2013-07-09 10:45:00,37.3,37.3,37.26,37.27,45100.0,25.061,25.061,25.0342,25.0409,45100.0
2013-07-09 10:50:00,37.27,37.32,37.27,37.31,52900.0,25.0409,25.0745,25.0409,25.0678,52900.0
2013-07-09 10:55:00,37.3,37.33,37.28,37.32,45800.0,25.061,25.0812,25.0476,25.0745,45800.0
2013-07-09 11:00:00,37.32,37.33,37.29,37.3,87500.0,25.0745,25.0812,25.0543,25.061,87500.0
2013-07-09 11:05:00,37.3,37.3,37.27,37.28,87900.0,25.061,25.061,25.0409,25.0476,87900.0
2013-07-09 11:10:00,37.28,37.3,37.26,37.27,103800.0,25.0476,25.061,25.0342,25.0409,103800.0
2013-07-09 11:15:00,37.27,37.28,37.23,37.23,68200.0,25.0409,25.0476,25.014,25.014,68200.0
2013-07-09 11:20:00,37.23,37.24,37.2,37.2,67600.0,25.014,25.0207,24.9939,24.9939,67600.0
2013-07-09 11:25:00,37.2,37.2,37.16,37.18,82100.0,24.9939,24.9939,24.967,24.9804,82100.0
2013-07-09 11:30:00,37.18,37.29,37.18,37.29,72500.0,24.9804,25.0543,24.9804,25.0543,72500.0
2013-07-09 11:35:00,37.29,37.32,37.27,37.31,117800.0,25.0543,25.0745,25.0409,25.0678,117800.0
2013-07-09 11:40:00,37.32,37.42,37.31,37.41,148300.0,25.0745,25.1417,25.0678,25.135,148300.0
2013-07-09 11:45:00,37.41,37.46,37.41,37.45,167000.0,25.135,25.1685,25.135,25.1618,167000.0
2013-07-09 11:50:00,37.44,37.45,37.39,37.41,57200.0,25.1551,25.1618,25.1215,25.135,57200.0
2013-07-09 11:55:00,37.4,37.41,37.39,37.39,55700.0,25.1282,25.135,25.1215,25.1215,55700.0
2013-07-09 12:00:00,37.39,37.39,37.34,37.37,54100.0,25.1215,25.1215,25.0879,25.1081,54100.0
2013-07-09 12:05:00,37.37,37.39,37.37,37.39,19800.0,25.1081,25.1215,25.1081,25.1215,19800.0
2013-07-09 12:10:00,37.39,37.42,37.38,37.42,33100.0,25.1215,25.1417,25.1148,25.1417,33100.0
2013-07-09 12:15:00,37.42,37.44,37.39,37.41,65400.0,25.1417,25.1551,25.1215,25.135,65400.0
2013-07-09 12:20:00,37.41,37.41,37.37,37.38,54800.0,25.135,25.135,25.1081,25.1148,54800.0
2013-07-09 12:25:00,37.37,37.38,37.34,37.35,50700.0,25.1081,25.1148,25.0879,25.0946,50700.0
2013-07-09 12:30:00,37.35,37.37,37.34,37.37,57400.0,25.0946,25.1081,25.0879,25.1081,57400.0
2013-07-09 12:35:00,37.36,37.38,37.36,37.38,61500.0,25.1014,25.1148,25.1014,25.1148,61500.0
2013-07-09 12:40:00,37.37,37.4,37.37,37.38,46200.0,25.1081,25.1282,25.1081,25.1148,46200.0
2013-07-09 12:45:00,37.37,37.38,37.36,37.38,38600.0,25.1081,25.1148,25.1014,25.1148,38600.0
2013-07-09 12:50:00,37.38,37.38,37.36,37.37,53400.0,25.1148,25.1148,25.1014,25.1081,53400.0
2013-07-09 12:55:00,37.36,37.39,37.36,37.38,47400.0,25.1014,25.1215,25.1014,25.1148,47400.0
2013-07-09 13:00:00,37.38,37.4,37.38,37.4,28000.0,25.1148,25.1282,25.1148,25.1282,28000.0
2013-07-09 13:05:00,37.4,37.41,37.4,37.41,50800.0,25.1282,25.135,25.1282,25.135,50800.0
2013-07-09 13:10:00,37.41,37.41,37.39,37.4,23400.0,25.135,25.135,25.1215,25.1282,23400.0
2013-07-09 13:15:00,37.4,37.42,37.4,37.42,30200.0,25.1282,25.1417,25.1282,25.1417,30200.0
2013-07-09 13:20:00,37.42,37.42,37.39,37.4,27100.0,25.1417,25.1417,25.1215,25.1282,27100.0
2013-07-09 13:25:00,37.4,37.4,37.37,37.37,36100.0,25.1282,25.1282,25.1081,25.1081,36100.0
2013-07-09 13:30:00,37.37,37.39,37.35,37.36,95900.0,25.1081,25.1215,25.0946,25.1014,95900.0
2013-07-09 13:35:00,37.35,37.38,37.35,37.35,38500.0,25.0946,25.1148,25.0946,25.0946,38500.0
2013-07-09 13:40:00,37.36,37.36,37.31,37.32,72500.0,25.1014,25.1014,25.0678,25.0745,72500.0
2013-07-09 13:45:00,37.32,37.38,37.32,37.36,72000.0,25.0745,25.1148,25.0745,25.1014,72000.0
2013-07-09 13:50:00,37.36,37.38,37.36,37.38,34500.0,25.1014,25.1148,25.1014,25.1148,34500.0
2013-07-09 13:55:00,37.38,37.38,37.36,37.36,34800.0,25.1148,25.1148,25.1014,25.1014,34800.0
2013-07-09 14:00:00,37.36,37.38,37.33,37.34,113500.0,25.1014,25.1148,25.0812,25.0879,113500.0
2013-07-09 14:05:00,37.33,37.39,37.33,37.36,70500.0,25.0812,25.1215,25.0812,25.1014,70500.0
2013-07-09 14:10:00,37.37,37.38,37.35,37.38,70600.0,25.1081,25.1148,25.0946,25.1148,70600.0
2013-07-09 14:15:00,37.38,37.38,37.34,37.34,41900.0,25.1148,25.1148,25.0879,25.0879,41900.0
2013-07-09 14:20:00,37.34,37.35,37.33,37.33,28400.0,25.0879,25.0946,25.0812,25.0812,28400.0
2013-07-09 14:25:00,37.33,37.36,37.33,37.35,56700.0,25.0812,25.1014,25.0812,25.0946,56700.0
2013-07-09 14:30:00,37.35,37.35,37.32,37.32,53600.0,25.0946,25.0946,25.0745,25.0745,53600.0
2013-07-09 14:35:00,37.33,37.33,37.28,37.3,59400.0,25.0812,25.0812,25.0476,25.061,59400.0
2013-07-09 14:40:00,37.3,37.32,37.29,37.3,76500.0,25.061,25.0745,25.0543,25.061,76500.0
2013-07-09 14:45:00,37.3,37.32,37.29,37.3,61100.0,25.061,25.0745,25.0543,25.061,61100.0
2013-07-09 14:50:00,37.3,37.3,37.24,37.26,110900.0,25.061,25.061,25.0207,25.0342,110900.0
2013-07-09 14:55:00,37.26,37.28,37.25,37.27,53700.0,25.0342,25.0476,25.0275,25.0409,53700.0
2013-07-09 15:00:00,37.27,37.3,37.26,37.27,55500.0,25.0409,25.061,25.0342,25.0409,55500.0
2013-07-09 15:05:00,37.27,37.3,37.26,37.28,67300.0,25.0409,25.061,25.0342,25.0476,67300.0
2013-07-09 15:10:00,37.29,37.31,37.28,37.3,83100.0,25.0543,25.0678,25.0476,25.061,83100.0
2013-07-09 15:15:00,37.31,37.32,37.3,37.3,78600.0,25.0678,25.0745,25.061,25.061,78600.0
2013-07-09 15:20:00,37.3,37.32,37.29,37.32,82000.0,25.061,25.0745,25.0543,25.0745,82000.0
2013-07-09 15:25:00,37.31,37.33,37.27,37.28,124900.0,25.0678,25.0812,25.0409,25.0476,124900.0
2013-07-09 15:30:00,37.28,37.35,37.27,37.34,155300.0,25.0476,25.0946,25.0409,25.0879,155300.0
2013-07-09 15:35:00,37.34,37.37,37.33,37.36,110700.0,25.0879,25.1081,25.0812,25.1014,110700.0
2013-07-09 15:40:00,37.36,37.36,37.34,37.35,106700.0,25.1014,25.1014,25.0879,25.0946,106700.0
2013-07-09 15:45:00,37.34,37.34,37.27,37.28,222200.0,25.0879,25.0879,25.0409,25.0476,222200.0
2013-07-09 15:50:00,37.28,37.29,37.25,37.27,237300.0,25.0476,25.0543,25.0275,25.0409,237300.0
2013-07-09 15:55:00,37.26,37.31,37.24,37.3,418600.0,25.0342,25.0678,25.0207,25.061,418600.0
2013-07-10 09:30:00,37.21,37.26,37.16,37.17,170500.0,25.0006,25.0342,24.967,24.9737,170500.0
2013-07-10 09:35:00,37.16,37.22,37.15,37.18,60900.0,24.967,25.0073,24.9603,24.9804,60900.0
2013-07-10 09:40:00,37.18,37.27,37.14,37.23,115600.0,24.9804,25.0409,24.9535,25.014,115600.0
2013-07-10 09:45:00,37.24,37.24,37.14,37.21,139800.0,25.0207,25.0207,24.9535,25.0006,139800.0
2013-07-10 09:50:00,37.21,37.21,37.12,37.17,97100.0,25.0006,25.0006,24.9401,24.9737,97100.0
2013-07-10 09:55:00,37.18,37.18,37.12,37.12,111900.0,24.9804,24.9804,24.9401,24.9401,111900.0
2013-07-10 10:00:00,37.12,37.17,37.11,37.12,189000.0,24.9401,24.9737,24.9334,24.9401,189000.0
2013-07-10 10:05:00,37.13,37.19,37.12,37.16,195400.0,24.9468,24.9871,24.9401,24.967,195400.0
2013-07-10 10:10:00,37.16,37.16,37.11,37.12,138600.0,24.967,24.967,24.9334,24.9401,138600.0
2013-07-10 10:15:00,37.13,37.16,37.11,37.15,69100.0,24.9468,24.967,24.9334,24.9603,69100.0
2013-07-10 10:20:00,37.15,37.16,37.11,37.14,76100.0,24.9603,24.967,24.9334,24.9535,76100.0
2013-07-10 10:25:00,37.14,37.19,37.1,37.1,151600.0,24.9535,24.9871,24.9267,24.9267,151600.0
2013-07-10 10:30:00,37.1,37.11,37.04,37.04,132400.0,24.9267,24.9334,24.8864,24.8864,132400.0
2013-07-10 10:35:00,37.04,37.09,37.04,37.06,121700.0,24.8864,24.92,24.8864,24.8998,121700.0
2013-07-10 10:40:00,37.06,37.09,37.04,37.06,55200.0,24.8998,24.92,24.8864,24.8998,55200.0
2013-07-10 10:45:00,37.05,37.09,37.05,37.05,60700.0,24.8931,24.92,24.8931,24.8931,60700.0
2013-07-10 10:50:00,37.05,37.05,37.01,37.01,141400.0,24.8931,24.8931,24.8662,24.8662,141400.0
2013-07-10 10:55:00,37.02,37.02,36.96,36.97,98900.0,24.8729,24.8729,24.8326,24.8393,98900.0
2013-07-10 11:00:00,36.97,37.02,36.96,37.02,114400.0,24.8393,24.8729,24.8326,24.8729,114400.0
2013-07-10 11:05:00,37.02,37.02,36.99,37.0,87500.0,24.8729,24.8729,24.8528,24.8595,87500.0
2013-07-10 11:10:00,37.0,37.02,36.97,37.01,59700.0,24.8595,24.8729,24.8393,24.8662,59700.0
2013-07-10 11:15:00,37.02,37.02,36.96,36.98,55100.0,24.8729,24.8729,24.8326,24.846,55100.0
2013-07-10 11:20:00,36.98,36.99,36.97,36.99,27000.0,24.846,24.8528,24.8393,24.8528,27000.0
2013-07-10 11:25:00,36.99,37.0,36.96,36.97,72300.0,24.8528,24.8595,24.8326,24.8393,72300.0
2013-07-10 11:30:00,36.97,36.97,36.93,36.95,98500.0,24.8393,24.8393,24.8124,24.8259,98500.0
2013-07-10 11:35:00,36.95,36.96,36.95,36.96,75000.0,24.8259,24.8326,24.8259,24.8326,75000.0
2013-07-10 11:40:00,36.95,36.96,36.9,36.9,77400.0,24.8259,24.8326,24.7923,24.7923,77400.0
2013-07-10 11:45:00,36.91,36.95,36.91,36.95,51100.0,24.799,24.8259,24.799,24.8259,51100.0
2013-07-10 11:50:00,36.94,36.95,36.93,36.95,46100.0,24.8192,24.8259,24.8124,24.8259,46100.0
2013-07-10 11:55:00,36.95,36.95,36.87,36.87,63600.0,24.8259,24.8259,24.7721,24.7721,63600.0
2013-07-10 12:00:00,36.87,36.88,36.86,36.88,43300.0,24.7721,24.7789,24.7654,24.7789,43300.0
2013-07-10 12:05:00,36.88,36.92,36.88,36.92,58300.0,24.7789,24.8057,24.7789,24.8057,58300.0
2013-07-10 12:10:00,36.91,36.94,36.91,36.92,105500.0,24.799,24.8192,24.799,24.8057,105500.0
2013-07-10 12:15:00,36.93,36.94,36.9,36.93,98700.0,24.8124,24.8192,24.7923,24.8124,98700.0
2013-07-10 12:20:00,36.94,36.94,36.93,36.94,112800.0,24.8192,24.8192,24.8124,24.8192,112800.0
2013-07-10 12:25:00,36.94,36.94,36.93,36.94,20100.0,24.8192,24.8192,24.8124,24.8192,20100.0
2013-07-10 12:30:00,36.94,36.94,36.93,36.94,25000.0,24.8192,24.8192,24.8124,24.8192,25000.0
2013-07-10 12:35:00,36.94,36.94,36.92,36.93,58000.0,24.8192,24.8192,24.8057,24.8124,58000.0
2013-07-10 12:40:00,36.94,36.94,36.93,36.94,43200.0,24.8192,24.8192,24.8124,24.8192,43200.0
2013-07-10 12:45:00,36.94,36.94,36.93,36.93,58500.0,24.8192,24.8192,24.8124,24.8124,58500.0
2013-07-10 12:50:00,36.94,36.94,36.93,36.93,58800.0,24.8192,24.8192,24.8124,24.8124,58800.0
2013-07-10 12:55:00,36.94,36.94,36.9,36.91,76500.0,24.8192,24.8192,24.7923,24.799,76500.0
2013-07-10 13:00:00,36.91,36.93,36.9,36.93,35700.0,24.799,24.8124,24.7923,24.8124,35700.0
2013-07-10 13:05:00,36.93,36.93,36.84,36.84,129000.0,24.8124,24.8124,24.752,24.752,129000.0
2013-07-10 13:10:00,36.84,36.93,36.84,36.89,135900.0,24.752,24.8124,24.752,24.7856,135900.0
2013-07-10 13:15:00,36.9,36.91,36.82,36.86,320600.0,24.7923,24.799,24.7385,24.7654,320600.0
2013-07-10 13:20:00,36.86,36.92,36.86,36.92,57500.0,24.7654,24.8057,24.7654,24.8057,57500.0
2013-07-10 13:25:00,36.92,36.92,36.89,36.91,51200.0,24.8057,24.8057,24.7856,24.799,51200.0
2013-07-10 13:30:00,36.91,36.93,36.91,36.92,57100.0,24.799,24.8124,24.799,24.8057,57100.0
2013-07-10 13:35:00,36.91,36.92,36.87,36.92,112000.0,24.799,24.8057,24.7721,24.8057,112000.0
2013-07-10 13:40:00,36.92,36.94,36.91,36.94,32300.0,24.8057,24.8192,24.799,24.8192,32300.0
2013-07-10 13:45:00,36.93,36.98,36.93,36.98,74800.0,24.8124,24.846,24.8124,24.846,74800.0
2013-07-10 13:50:00,36.98,37.01,36.97,36.98,58100.0,24.846,24.8662,24.8393,24.846,58100.0
2013-07-10 13:55:00,36.97,36.98,36.93,36.95,49700.0,24.8393,24.846,24.8124,24.8259,49700.0
2013-07-10 14:00:00,36.95,37.11,36.93,37.07,291000.0,24.8259,24.9334,24.8124,24.9065,291000.0
2013-07-10 14:05:00,37.07,37.07,36.97,37.0,136800.0,24.9065,24.9065,24.8393,24.8595,136800.0
2013-07-10 14:10:00,37.0,37.03,36.98,37.03,92900.0,24.8595,24.8796,24.846,24.8796,92900.0
2013-07-10 14:15:00,37.03,37.08,37.02,37.05,144200.0,24.8796,24.9132,24.8729,24.8931,144200.0
2013-07-10 14:20:00,37.05,37.05,36.98,37.0,85200.0,24.8931,24.8931,24.846,24.8595,85200.0
2013-07-10 14:25:00,37.0,37.01,36.91,36.92,76800.0,24.8595,24.8662,24.799,24.8057,76800.0
2013-07-10 14:30:00,36.93,36.97,36.93,36.95,63700.0,24.8124,24.8393,24.8124,24.8259,63700.0
2013-07-10 14:35:00,36.95,36.95,36.85,36.88,119900.0,24.8259,24.8259,24.7587,24.7789,119900.0
2013-07-10 14:40:00,36.88,36.91,36.88,36.91,66400.0,24.7789,24.799,24.7789,24.799,66400.0
2013-07-10 14:45:00,36.91,36.92,36.83,36.87,127700.0,24.799,24.8057,24.7453,24.7721,127700.0
2013-07-10 14:50:00,36.87,36.92,36.85,36.86,141900.0,24.7721,24.8057,24.7587,24.7654,141900.0
2013-07-10 14:55:00,36.87,36.9,36.83,36.87,87100.0,24.7721,24.7923,24.7453,24.7721,87100.0
2013-07-10 15:00:00,36.88,36.93,36.86,36.93,72200.0,24.7789,24.8124,24.7654,24.8124,72200.0
2013-07-10 15:05:00,36.93,36.93,36.85,36.88,78200.0,24.8124,24.8124,24.7587,24.7789,78200.0
2013-07-10 15:10:00,36.88,36.93,36.86,36.87,110200.0,24.7789,24.8124,24.7654,24.7721,110200.0
2013-07-10 15:15:00,36.87,36.94,36.87,36.94,45600.0,24.7721,24.8192,24.7721,24.8192,45600.0
2013-07-10 15:20:00,36.94,36.98,36.93,36.98,47800.0,24.8192,24.846,24.8124,24.846,47800.0
2013-07-10 15:25:00,36.98,37.03,36.97,36.98,90900.0,24.846,24.8796,24.8393,24.846,90900.0
2013-07-10 15:30:00,36.97,37.0,36.97,36.97,228500.0,24.8393,24.8595,24.8393,24.8393,228500.0
2013-07-10 15:35:00,36.98,37.05,36.97,37.05,188500.0,24.846,24.8931,24.8393,24.8931,188500.0
2013-07-10 15:40:00,37.05,37.1,37.02,37.1,201400.0,24.8931,24.9267,24.8729,24.9267,201400.0
2013-07-10 15:45:00,37.1,37.11,37.05,37.11,310900.0,24.9267,24.9334,24.8931,24.9334,310900.0
2013-07-10 15:50:00,37.11,37.11,37.04,37.07,215000.0,24.9334,24.9334,24.8864,24.9065,215000.0
2013-07-10 15:55:00,37.08,37.1,37.07,37.09,350400.0,24.9132,24.9267,24.9065,24.92,350400.0
2013-07-11 09:30:00,37.26,37.34,37.19,37.24,494900.0,25.0342,25.0879,24.9871,25.0207,494900.0
2013-07-11 09:35:00,37.24,37.33,37.16,37.31,164400.0,25.0207,25.0812,24.967,25.0678,164400.0
2013-07-11 09:40:00,37.32,37.33,37.25,37.27,116200.0,25.0745,25.0812,25.0275,25.0409,116200.0
2013-07-11 09:45:00,37.26,37.28,37.14,37.14,237800.0,25.0342,25.0476,24.9535,24.9535,237800.0
2013-07-11 09:50:00,37.14,37.22,37.13,37.2,203200.0,24.9535,25.0073,24.9468,24.9939,203200.0
2013-07-11 09:55:00,37.2,37.2,37.1,37.1,160900.0,24.9939,24.9939,24.9267,24.9267,160900.0
2013-07-11 10:00:00,37.1,37.11,36.98,36.99,342300.0,24.9267,24.9334,24.846,24.8528,342300.0
2013-07-11 10:05:00,37.0,37.05,36.97,37.03,263800.0,24.8595,24.8931,24.8393,24.8796,263800.0
2013-07-11 10:10:00,37.04,37.11,37.02,37.06,167100.0,24.8864,24.9334,24.8729,24.8998,167100.0
2013-07-11 10:15:00,37.07,37.1,37.06,37.08,122900.0,24.9065,24.9267,24.8998,24.9132,122900.0
2013-07-11 10:20:00,37.08,37.1,37.05,37.06,236600.0,24.9132,24.9267,24.8931,24.8998,236600.0
2013-07-11 10:25:00,37.06,37.09,36.99,37.02,282800.0,24.8998,24.92,24.8528,24.8729,282800.0
2013-07-11 10:30:00,37.02,37.02,36.95,36.95,213200.0,24.8729,24.8729,24.8259,24.8259,213200.0
2013-07-11 10:35:00,36.95,36.95,36.89,36.91,103700.0,24.8259,24.8259,24.7856,24.799,103700.0
2013-07-11 10:40:00,36.91,36.92,36.88,36.91,128400.0,24.799,24.8057,24.7789,24.799,128400.0
2013-07-11 10:45:00,36.91,36.93,36.87,36.92,113100.0,24.799,24.8124,24.7721,24.8057,113100.0
2013-07-11 10:50:00,36.93,37.05,36.93,37.05,88900.0,24.8124,24.8931,24.8124,24.8931,88900.0
2013-07-11 10:55:00,37.05,37.05,36.99,37.02,76400.0,24.8931,24.8931,24.8528,24.8729,76400.0
2013-07-11 11:00:00,37.02,37.05,37.0,37.04,116100.0,24.8729,24.8931,24.8595,24.8864,116100.0
2013-07-11 11:05:00,37.04,37.05,37.02,37.04,75500.0,24.8864,24.8931,24.8729,24.8864,75500.0
2013-07-11 11:10:00,37.05,37.05,37.04,37.05,112700.0,24.8931,24.8931,24.8864,24.8931,112700.0
2013-07-11 11:15:00,37.04,37.05,36.98,37.0,85700.0,24.8864,24.8931,24.846,24.8595,85700.0
2013-07-11 11:20:00,37.0,37.02,36.99,37.0,147000.0,24.8595,24.8729,24.8528,24.8595,147000.0
2013-07-11 11:25:00,37.0,37.01,36.99,37.0,81400.0,24.8595,24.8662,24.8528,24.8595,81400.0
2013-07-11 11:30:00,37.0,37.01,36.97,36.98,114900.0,24.8595,24.8662,24.8393,24.846,114900.0
2013-07-11 11:35:00,36.98,36.98,36.97,36.98,89300.0,24.846,24.846,24.8393,24.846,89300.0
2013-07-11 11:40:00,36.97,36.98,36.95,36.97,59500.0,24.8393,24.846,24.8259,24.8393,59500.0
2013-07-11 11:45:00,36.97,36.98,36.96,36.97,76400.0,24.8393,24.846,24.8326,24.8393,76400.0
2013-07-11 11:50:00,36.97,36.98,36.93,36.93,63000.0,24.8393,24.846,24.8124,24.8124,63000.0
2013-07-11 11:55:00,36.94,36.95,36.93,36.95,42300.0,24.8192,24.8259,24.8124,24.8259,42300.0
2013-07-11 12:00:00,36.94,36.97,36.94,36.96,44900.0,24.8192,24.8393,24.8192,24.8326,44900.0
2013-07-11 12:05:00,36.97,37.0,36.96,36.99,33700.0,24.8393,24.8595,24.8326,24.8528,33700.0
2013-07-11 12:10:00,37.0,37.01,36.99,36.99,57200.0,24.8595,24.8662,24.8528,24.8528,57200.0
2013-07-11 12:15:00,37.0,37.01,36.99,36.99,81500.0,24.8595,24.8662,24.8528,24.8528,81500.0
2013-07-11 12:20:00,37.0,37.0,36.98,36.98,78300.0,24.8595,24.8595,24.846,24.846,78300.0
2013-07-11 12:25:00,36.98,36.99,36.98,36.98,22200.0,24.846,24.8528,24.846,24.846,22200.0
2013-07-11 12:30:00,36.98,36.99,36.98,36.99,34500.0,24.846,24.8528,24.846,24.8528,34500.0
2013-07-11 12:35:00,36.99,37.01,36.96,36.97,97400.0,24.8528,24.8662,24.8326,24.8393,97400.0
2013-07-11 12:40:00,36.97,36.98,36.96,36.98,79100.0,24.8393,24.846,24.8326,24.846,79100.0
2013-07-11 12:45:00,36.98,37.01,36.97,37.0,74200.0,24.846,24.8662,24.8393,24.8595,74200.0
2013-07-11 12:50:00,36.99,37.01,36.99,37.0,57700.0,24.8528,24.8662,24.8528,24.8595,57700.0
2013-07-11 12:55:00,37.0,37.01,36.98,37.0,149100.0,24.8595,24.8662,24.846,24.8595,149100.0
2013-07-11 13:00:00,37.0,37.02,37.0,37.01,72500.0,24.8595,24.8729,24.8595,24.8662,72500.0
2013-07-11 13:05:00,37.01,37.01,37.0,37.01,22700.0,24.8662,24.8662,24.8595,24.8662,22700.0
2013-07-11 13:10:00,37.01,37.03,37.0,37.02,20900.0,24.8662,24.8796,24.8595,24.8729,20900.0
2013-07-11 13:15:00,37.03,37.03,37.0,37.02,45200.0,24.8796,24.8796,24.8595,24.8729,45200.0
2013-07-11 13:20:00,37.01,37.03,37.01,37.02,31700.0,24.8662,24.8796,24.8662,24.8729,31700.0
2013-07-11 13:25:00,37.02,37.04,37.02,37.04,59700.0,24.8729,24.8864,24.8729,24.8864,59700.0
2013-07-11 13:30:00,37.04,37.04,37.02,37.02,70700.0,24.8864,24.8864,24.8729,24.8729,70700.0
2013-07-11 13:35:00,37.02,37.05,37.02,37.05,57400.0,24.8729,24.8931,24.8729,24.8931,57400.0
2013-07-11 13:40:00,37.05,37.05,37.01,37.02,87800.0,24.8931,24.8931,24.8662,24.8729,87800.0
2013-07-11 13:45:00,37.02,37.03,37.02,37.02,65200.0,24.8729,24.8796,24.8729,24.8729,65200.0
2013-07-11 13:50:00,37.02,37.04,37.02,37.04,74600.0,24.8729,24.8864,24.8729,24.8864,74600.0
2013-07-11 13:55:00,37.04,37.07,37.03,37.07,44700.0,24.8864,24.9065,24.8796,24.9065,44700.0
2013-07-11 14:00:00,37.06,37.08,37.05,37.06,119600.0,24.8998,24.9132,24.8931,24.8998,119600.0
2013-07-11 14:05:00,37.07,37.07,37.06,37.07,49900.0,24.9065,24.9065,24.8998,24.9065,49900.0
2013-07-11 14:10:00,37.06,37.11,37.06,37.1,137800.0,24.8998,24.9334,24.8998,24.9267,137800.0
2013-07-11 14:15:00,37.1,37.11,37.09,37.11,121700.0,24.9267,24.9334,24.92,24.9334,121700.0
2013-07-11 14:20:00,37.11,37.16,37.1,37.14,80200.0,24.9334,24.967,24.9267,24.9535,80200.0
2013-07-11 14:25:00,37.15,37.18,37.14,37.18,109000.0,24.9603,24.9804,24.9535,24.9804,109000.0
2013-07-11 14:30:00,37.18,37.25,37.18,37.25,118700.0,24.9804,25.0275,24.9804,25.0275,118700.0
2013-07-11 14:35:00,37.24,37.27,37.22,37.22,145700.0,25.0207,25.0409,25.0073,25.0073,145700.0
2013-07-11 14:40:00,37.23,37.24,37.22,37.24,141100.0,25.014,25.0207,25.0073,25.0207,141100.0
2013-07-11 14:45:00,37.24,37.25,37.19,37.19,144000.0,25.0207,25.0275,24.9871,24.9871,144000.0
2013-07-11 14:50:00,37.2,37.21,37.18,37.18,120300.0,24.9939,25.0006,24.9804,24.9804,120300.0
2013-07-11 14:55:00,37.18,37.19,37.17,37.18,65200.0,24.9804,24.9871,24.9737,24.9804,65200.0
2013-07-11 15:00:00,37.18,37.19,37.18,37.19,72700.0,24.9804,24.9871,24.9804,24.9871,72700.0
2013-07-11 15:05:00,37.18,37.18,37.1,37.13,188300.0,24.9804,24.9804,24.9267,24.9468,188300.0
2013-07-11 15:10:00,37.14,37.17,37.12,37.15,69600.0,24.9535,24.9737,24.9401,24.9603,69600.0
2013-07-11 15:15:00,37.16,37.21,37.15,37.21,62300.0,24.967,25.0006,24.9603,25.0006,62300.0
2013-07-11 15:20:00,37.21,37.27,37.2,37.27,76000.0,25.0006,25.0409,24.9939,25.0409,76000.0
2013-07-11 15:25:00,37.27,37.28,37.25,37.26,80200.0,25.0409,25.0476,25.0275,25.0342,80200.0
2013-07-11 15:30:00,37.25,37.25,37.19,37.2,108500.0,25.0275,25.0275,24.9871,24.9939,108500.0
2013-07-11 15:35:00,37.21,37.22,37.2,37.22,102800.0,25.0006,25.0073,24.9939,25.0073,102800.0
2013-07-11 15:40:00,37.22,37.24,37.18,37.23,162900.0,25.0073,25.0207,24.9804,25.014,162900.0
2013-07-11 15:45:00,37.23,37.25,37.18,37.2,243000.0,25.014,25.0275,24.9804,24.9939,243000.0
2013-07-11 15:50:00,37.2,37.22,37.19,37.21,155400.0,24.9939,25.0073,24.9871,25.0006,155400.0
2013-07-11 15:55:00,37.22,37.22,37.15,37.16,698000.0,25.0073,25.0073,24.9603,24.967,698000.0
2013-07-12 09:30:00,37.26,37.3,37.06,37.12,172900.0,25.0342,25.061,24.8998,24.9401,172900.0
2013-07-12 09:35:00,37.12,37.25,37.12,37.19,87900.0,24.9401,25.0275,24.9401,24.9871,87900.0
2013-07-12 09:40:00,37.19,37.27,37.19,37.27,67500.0,24.9871,25.0409,24.9871,25.0409,67500.0
2013-07-12 09:45:00,37.27,37.33,37.26,37.32,83600.0,25.0409,25.0812,25.0342,25.0745,83600.0
2013-07-12 09:50:00,37.32,37.32,37.27,37.31,56900.0,25.0745,25.0745,25.0409,25.0678,56900.0
2013-07-12 09:55:00,37.3,37.32,37.27,37.27,67500.0,25.061,25.0745,25.0409,25.0409,67500.0
2013-07-12 10:00:00,37.28,37.33,37.28,37.31,187600.0,25.0476,25.0812,25.0476,25.0678,187600.0
2013-07-12 10:05:00,37.31,37.34,37.28,37.32,288500.0,25.0678,25.0879,25.0476,25.0745,288500.0
2013-07-12 10:10:00,37.32,37.38,37.29,37.37,192400.0,25.0745,25.1148,25.0543,25.1081,192400.0
2013-07-12 10:15:00,37.38,37.45,37.38,37.43,92300.0,25.1148,25.1618,25.1148,25.1484,92300.0
2013-07-12 10:20:00,37.42,37.47,37.42,37.45,47200.0,25.1417,25.1753,25.1417,25.1618,47200.0
2013-07-12 10:25:00,37.45,37.46,37.42,37.45,44700.0,25.1618,25.1685,25.1417,25.1618,44700.0
2013-07-12 10:30:00,37.45,37.46,37.41,37.42,53300.0,25.1618,25.1685,25.135,25.1417,53300.0
2013-07-12 10:35:00,37.42,37.48,37.41,37.47,81400.0,25.1417,25.182,25.135,25.1753,81400.0
2013-07-12 10:40:00,37.47,37.49,37.44,37.48,51200.0,25.1753,25.1887,25.1551,25.182,51200.0
2013-07-12 10:45:00,37.48,37.5,37.47,37.47,35900.0,25.182,25.1954,25.1753,25.1753,35900.0
2013-07-12 10:50:00,37.47,37.48,37.43,37.43,97700.0,25.1753,25.182,25.1484,25.1484,97700.0
2013-07-12 10:55:00,37.44,37.44,37.4,37.43,88500.0,25.1551,25.1551,25.1282,25.1484,88500.0
2013-07-12 11:00:00,37.44,37.48,37.44,37.47,54400.0,25.1551,25.182,25.1551,25.1753,54400.0
2013-07-12 11:05:00,37.47,37.5,37.46,37.49,41700.0,25.1753,25.1954,25.1685,25.1887,41700.0
2013-07-12 11:10:00,37.48,37.54,37.48,37.53,154800.0,25.182,25.2223,25.182,25.2156,154800.0
2013-07-12 11:15:00,37.54,37.57,37.51,37.57,109900.0,25.2223,25.2425,25.2021,25.2425,109900.0
2013-07-12 11:20:00,37.56,37.59,37.56,37.57,66000.0,25.2357,25.2559,25.2357,25.2425,66000.0
2013-07-12 11:25:00,37.57,37.61,37.57,37.59,88200.0,25.2425,25.2693,25.2425,25.2559,88200.0
2013-07-12 11:30:00,37.59,37.61,37.59,37.59,93200.0,25.2559,25.2693,25.2559,25.2559,93200.0
2013-07-12 11:35:00,37.6,37.6,37.55,37.55,179100.0,25.2626,25.2626,25.229,25.229,179100.0
2013-07-12 11:40:00,37.55,37.55,37.48,37.48,118900.0,25.229,25.229,25.182,25.182,118900.0
2013-07-12 11:45:00,37.48,37.5,37.43,37.43,70700.0,25.182,25.1954,25.1484,25.1484,70700.0
2013-07-12 11:50:00,37.43,37.45,37.41,37.43,106100.0,25.1484,25.1618,25.135,25.1484,106100.0
2013-07-12 11:55:00,37.42,37.43,37.42,37.42,23900.0,25.1417,25.1484,25.1417,25.1417,23900.0
2013-07-12 12:00:00,37.43,37.5,37.42,37.5,78400.0,25.1484,25.1954,25.1417,25.1954,78400.0
2013-07-12 12:05:00,37.5,37.51,37.48,37.51,43500.0,25.1954,25.2021,25.182,25.2021,43500.0
2013-07-12 12:10:00,37.51,37.52,37.48,37.49,55500.0,25.2021,25.2089,25.182,25.1887,55500.0
2013-07-12 12:15:00,37.5,37.5,37.47,37.49,44000.0,25.1954,25.1954,25.1753,25.1887,44000.0
2013-07-12 12:20:00,37.49,37.5,37.49,37.5,26300.0,25.1887,25.1954,25.1887,25.1954,26300.0
2013-07-12 12:25:00,37.5,37.52,37.49,37.52,33500.0,25.1954,25.2089,25.1887,25.2089,33500.0
2013-07-12 12:30:00,37.51,37.52,37.48,37.49,32000.0,25.2021,25.2089,25.182,25.1887,32000.0
2013-07-12 12:35:00,37.49,37.49,37.47,37.48,33100.0,25.1887,25.1887,25.1753,25.182,33100.0
2013-07-12 12:40:00,37.49,37.53,37.49,37.52,46900.0,25.1887,25.2156,25.1887,25.2089,46900.0
2013-07-12 12:45:00,37.52,37.52,37.51,37.51,19300.0,25.2089,25.2089,25.2021,25.2021,19300.0
2013-07-12 12:50:00,37.51,37.52,37.5,37.52,35300.0,25.2021,25.2089,25.1954,25.2089,35300.0
2013-07-12 12:55:00,37.52,37.53,37.5,37.52,31900.0,25.2089,25.2156,25.1954,25.2089,31900.0
2013-07-12 13:00:00,37.52,37.55,37.49,37.51,62900.0,25.2089,25.229,25.1887,25.2021,62900.0
2013-07-12 13:05:00,37.51,37.53,37.5,37.53,40400.0,25.2021,25.2156,25.1954,25.2156,40400.0
2013-07-12 13:10:00,37.53,37.54,37.49,37.5,38800.0,25.2156,25.2223,25.1887,25.1954,38800.0
2013-07-12 13:15:00,37.5,37.52,37.5,37.51,53200.0,25.1954,25.2089,25.1954,25.2021,53200.0
2013-07-12 13:20:00,37.51,37.53,37.51,37.52,34300.0,25.2021,25.2156,25.2021,25.2089,34300.0
2013-07-12 13:25:00,37.52,37.54,37.51,37.53,46900.0,25.2089,25.2223,25.2021,25.2156,46900.0
2013-07-12 13:30:00,37.53,37.58,37.53,37.58,41300.0,25.2156,25.2492,25.2156,25.2492,41300.0
2013-07-12 13:35:00,37.58,37.59,37.55,37.57,62600.0,25.2492,25.2559,25.229,25.2425,62600.0
2013-07-12 13:40:00,37.58,37.61,37.58,37.6,35900.0,25.2492,25.2693,25.2492,25.2626,35900.0
2013-07-12 13:45:00,37.6,37.61,37.59,37.6,20100.0,25.2626,25.2693,25.2559,25.2626,20100.0
2013-07-12 13:50:00,37.59,37.6,37.58,37.59,33100.0,25.2559,25.2626,25.2492,25.2559,33100.0
2013-07-12 13:55:00,37.58,37.59,37.57,37.58,26100.0,25.2492,25.2559,25.2425,25.2492,26100.0
2013-07-12 14:00:00,37.58,37.59,37.56,37.56,36300.0,25.2492,25.2559,25.2357,25.2357,36300.0
2013-07-12 14:05:00,37.56,37.57,37.51,37.52,74500.0,25.2357,25.2425,25.2021,25.2089,74500.0
2013-07-12 14:10:00,37.52,37.52,37.48,37.5,59900.0,25.2089,25.2089,25.182,25.1954,59900.0
2013-07-12 14:15:00,37.51,37.52,37.49,37.51,38200.0,25.2021,25.2089,25.1887,25.2021,38200.0
2013-07-12 14:20:00,37.51,37.52,37.48,37.5,47700.0,25.2021,25.2089,25.182,25.1954,47700.0
2013-07-12 14:25:00,37.51,37.55,37.5,37.55,92700.0,25.2021,25.229,25.1954,25.229,92700.0
2013-07-12 14:30:00,37.54,37.55,37.5,37.52,61200.0,25.2223,25.229,25.1954,25.2089,61200.0
2013-07-12 14:35:00,37.52,37.52,37.5,37.51,45500.0,25.2089,25.2089,25.1954,25.2021,45500.0
2013-07-12 14:40:00,37.5,37.53,37.5,37.53,46300.0,25.1954,25.2156,25.1954,25.2156,46300.0
2013-07-12 14:45:00,37.52,37.56,37.52,37.56,57600.0,25.2089,25.2357,25.2089,25.2357,57600.0
2013-07-12 14:50:00,37.56,37.6,37.55,37.6,52600.0,25.2357,25.2626,25.229,25.2626,52600.0
2013-07-12 14:55:00,37.6,37.6,37.55,37.57,60800.0,25.2626,25.2626,25.229,25.2425,60800.0
2013-07-12 15:00:00,37.56,37.57,37.54,37.54,40800.0,25.2357,25.2425,25.2223,25.2223,40800.0
2013-07-12 15:05:00,37.54,37.54,37.51,37.52,35500.0,25.2223,25.2223,25.2021,25.2089,35500.0
2013-07-12 15:10:00,37.52,37.54,37.52,37.54,47000.0,25.2089,25.2223,25.2089,25.2223,47000.0
2013-07-12 15:15:00,37.54,37.55,37.53,37.55,41100.0,25.2223,25.229,25.2156,25.229,41100.0
2013-07-12 15:20:00,37.55,37.56,37.54,37.56,98700.0,25.229,25.2357,25.2223,25.2357,98700.0
2013-07-12 15:25:00,37.56,37.61,37.55,37.61,70700.0,25.2357,25.2693,25.229,25.2693,70700.0
2013-07-12 15:30:00,37.61,37.63,37.59,37.62,111400.0,25.2693,25.2828,25.2559,25.276,111400.0
2013-07-12 15:35:00,37.62,37.65,37.6,37.63,116600.0,25.276,25.2962,25.2626,25.2828,116600.0
2013-07-12 15:40:00,37.64,37.67,37.63,37.67,121700.0,25.2895,25.3096,25.2828,25.3096,121700.0
2013-07-12 15:45:00,37.67,37.68,37.64,37.65,212500.0,25.3096,25.3164,25.2895,25.2962,212500.0
2013-07-12 15:50:00,37.64,37.67,37.64,37.65,357200.0,25.2895,25.3096,25.2895,25.2962,357200.0
2013-07-12 15:55:00,37.65,37.67,37.62,37.65,573000.0,25.2962,25.3096,25.276,25.2962,573000.0
2013-07-15 09:30:00,37.72,37.74,37.58,37.58,243600.0,25.3432,25.3567,25.2492,25.2492,243600.0
2013-07-15 09:35:00,37.58,37.61,37.52,37.52,89200.0,25.2492,25.2693,25.2089,25.2089,89200.0
2013-07-15 09:40:00,37.52,37.53,37.38,37.43,147100.0,25.2089,25.2156,25.1148,25.1484,147100.0
2013-07-15 09:45:00,37.43,37.47,37.4,37.4,115100.0,25.1484,25.1753,25.1282,25.1282,115100.0
2013-07-15 09:50:00,37.4,37.47,37.38,37.44,106600.0,25.1282,25.1753,25.1148,25.1551,106600.0
2013-07-15 09:55:00,37.45,37.47,37.41,37.42,162100.0,25.1618,25.1753,25.135,25.1417,162100.0
2013-07-15 10:00:00,37.43,37.48,37.41,37.47,123500.0,25.1484,25.182,25.135,25.1753,123500.0
2013-07-15 10:05:00,37.48,37.51,37.45,37.48,211500.0,25.182,25.2021,25.1618,25.182,211500.0
2013-07-15 10:10:00,37.48,37.5,37.44,37.45,322100.0,25.182,25.1954,25.1551,25.1618,322100.0
2013-07-15 10:15:00,37.45,37.46,37.43,37.45,106800.0,25.1618,25.1685,25.1484,25.1618,106800.0
2013-07-15 10:20:00,37.46,37.46,37.41,37.41,106500.0,25.1685,25.1685,25.135,25.135,106500.0
2013-07-15 10:25:00,37.42,37.43,37.39,37.39,64200.0,25.1417,25.1484,25.1215,25.1215,64200.0
2013-07-15 10:30:00,37.39,37.39,37.35,37.37,117400.0,25.1215,25.1215,25.0946,25.1081,117400.0
2013-07-15 10:35:00,37.37,37.38,37.35,37.38,72500.0,25.1081,25.1148,25.0946,25.1148,72500.0
2013-07-15 10:40:00,37.38,37.4,37.31,37.32,172800.0,25.1148,25.1282,25.0678,25.0745,172800.0
2013-07-15 10:45:00,37.31,37.35,37.31,37.34,94800.0,25.0678,25.0946,25.0678,25.0879,94800.0
2013-07-15 10:50:00,37.33,37.4,37.33,37.38,143200.0,25.0812,25.1282,25.0812,25.1148,143200.0
2013-07-15 10:55:00,37.38,37.43,37.37,37.43,74100.0,25.1148,25.1484,25.1081,25.1484,74100.0
2013-07-15 11:00:00,37.43,37.5,37.42,37.5,38300.0,25.1484,25.1954,25.1417,25.1954,38300.0
2013-07-15 11:05:00,37.5,37.5,37.45,37.45,53600.0,25.1954,25.1954,25.1618,25.1618,53600.0
2013-07-15 11:10:00,37.45,37.46,37.43,37.43,38700.0,25.1618,25.1685,25.1484,25.1484,38700.0
2013-07-15 11:15:00,37.43,37.44,37.4,37.4,47900.0,25.1484,25.1551,25.1282,25.1282,47900.0
2013-07-15 11:20:00,37.4,37.44,37.4,37.43,53200.0,25.1282,25.1551,25.1282,25.1484,53200.0
2013-07-15 11:25:00,37.44,37.46,37.43,37.44,55600.0,25.1551,25.1685,25.1484,25.1551,55600.0
2013-07-15 11:30:00,37.45,37.46,37.44,37.45,35000.0,25.1618,25.1685,25.1551,25.1618,35000.0
2013-07-15 11:35:00,37.45,37.49,37.45,37.48,67900.0,25.1618,25.1887,25.1618,25.182,67900.0
2013-07-15 11:40:00,37.49,37.5,37.47,37.47,37000.0,25.1887,25.1954,25.1753,25.1753,37000.0
2013-07-15 11:45:00,37.48,37.48,37.45,37.45,30700.0,25.182,25.182,25.1618,25.1618,30700.0
2013-07-15 11:50:00,37.45,37.47,37.45,37.46,43100.0,25.1618,25.1753,25.1618,25.1685,43100.0
2013-07-15 11:55:00,37.47,37.51,37.46,37.5,107600.0,25.1753,25.2021,25.1685,25.1954,107600.0
2013-07-15 12:00:00,37.5,37.55,37.49,37.55,81700.0,25.1954,25.229,25.1887,25.229,81700.0
2013-07-15 12:05:00,37.54,37.58,37.54,37.57,56100.0,25.2223,25.2492,25.2223,25.2425,56100.0
2013-07-15 12:10:00,37.56,37.57,37.52,37.53,48700.0,25.2357,25.2425,25.2089,25.2156,48700.0
2013-07-15 12:15:00,37.52,37.53,37.52,37.52,29600.0,25.2089,25.2156,25.2089,25.2089,29600.0
2013-07-15 12:20:00,37.52,37.56,37.52,37.54,70800.0,25.2089,25.2357,25.2089,25.2223,70800.0
2013-07-15 12:25:00,37.54,37.55,37.53,37.54,40100.0,25.2223,25.229,25.2156,25.2223,40100.0
2013-07-15 12:30:00,37.55,37.55,37.52,37.53,51400.0,25.229,25.229,25.2089,25.2156,51400.0
2013-07-15 12:35:00,37.52,37.55,37.52,37.55,62500.0,25.2089,25.229,25.2089,25.229,62500.0
2013-07-15 12:40:00,37.55,37.55,37.53,37.54,47600.0,25.229,25.229,25.2156,25.2223,47600.0
2013-07-15 12:45:00,37.55,37.55,37.54,37.54,12000.0,25.229,25.229,25.2223,25.2223,12000.0
2013-07-15 12:50:00,37.55,37.55,37.52,37.52,17700.0,25.229,25.229,25.2089,25.2089,17700.0
2013-07-15 12:55:00,37.52,37.54,37.52,37.52,49300.0,25.2089,25.2223,25.2089,25.2089,49300.0
2013-07-15 13:00:00,37.52,37.52,37.47,37.48,51800.0,25.2089,25.2089,25.1753,25.182,51800.0
2013-07-15 13:05:00,37.49,37.51,37.48,37.5,43000.0,25.1887,25.2021,25.182,25.1954,43000.0
2013-07-15 13:10:00,37.51,37.54,37.5,37.52,43800.0,25.2021,25.2223,25.1954,25.2089,43800.0
2013-07-15 13:15:00,37.52,37.54,37.52,37.53,27200.0,25.2089,25.2223,25.2089,25.2156,27200.0
2013-07-15 13:20:00,37.54,37.54,37.53,37.54,13000.0,25.2223,25.2223,25.2156,25.2223,13000.0
2013-07-15 13:25:00,37.54,37.55,37.51,37.52,39600.0,25.2223,25.229,25.2021,25.2089,39600.0
2013-07-15 13:30:00,37.52,37.52,37.5,37.51,44200.0,25.2089,25.2089,25.1954,25.2021,44200.0
2013-07-15 13:35:00,37.5,37.51,37.49,37.49,25700.0,25.1954,25.2021,25.1887,25.1887,25700.0
2013-07-15 13:40:00,37.5,37.53,37.49,37.52,41700.0,25.1954,25.2156,25.1887,25.2089,41700.0
2013-07-15 13:45:00,37.51,37.52,37.49,37.51,47100.0,25.2021,25.2089,25.1887,25.2021,47100.0
2013-07-15 13:50:00,37.51,37.52,37.5,37.5,58200.0,25.2021,25.2089,25.1954,25.1954,58200.0
2013-07-15 13:55:00,37.51,37.52,37.5,37.5,44000.0,25.2021,25.2089,25.1954,25.1954,44000.0
2013-07-15 14:00:00,37.51,37.52,37.5,37.52,38600.0,25.2021,25.2089,25.1954,25.2089,38600.0
2013-07-15 14:05:00,37.51,37.53,37.51,37.52,49400.0,25.2021,25.2156,25.2021,25.2089,49400.0
2013-07-15 14:10:00,37.52,37.54,37.51,37.54,35800.0,25.2089,25.2223,25.2021,25.2223,35800.0
2013-07-15 14:15:00,37.54,37.54,37.52,37.53,45100.0,25.2223,25.2223,25.2089,25.2156,45100.0
2013-07-15 14:20:00,37.53,37.54,37.51,37.52,43800.0,25.2156,25.2223,25.2021,25.2089,43800.0
2013-07-15 14:25:00,37.52,37.54,37.52,37.53,116800.0,25.2089,25.2223,25.2089,25.2156,116800.0
2013-07-15 14:30:00,37.53,37.55,37.52,37.53,69100.0,25.2156,25.229,25.2089,25.2156,69100.0
2013-07-15 14:35:00,37.53,37.55,37.53,37.54,24000.0,25.2156,25.229,25.2156,25.2223,24000.0
2013-07-15 14:40:00,37.55,37.58,37.54,37.56,51700.0,25.229,25.2492,25.2223,25.2357,51700.0
2013-07-15 14:45:00,37.57,37.59,37.56,37.57,47200.0,25.2425,25.2559,25.2357,25.2425,47200.0
2013-07-15 14:50:00,37.57,37.58,37.57,37.58,28100.0,25.2425,25.2492,25.2425,25.2492,28100.0
2013-07-15 14:55:00,37.58,37.58,37.57,37.58,15200.0,25.2492,25.2492,25.2425,25.2492,15200.0
2013-07-15 15:00:00,37.58,37.61,37.57,37.61,158400.0,25.2492,25.2693,25.2425,25.2693,158400.0
2013-07-15 15:05:00,37.61,37.61,37.59,37.61,50900.0,25.2693,25.2693,25.2559,25.2693,50900.0
2013-07-15 15:10:00,37.61,37.61,37.6,37.61,21400.0,25.2693,25.2693,25.2626,25.2693,21400.0
2013-07-15 15:15:00,37.61,37.61,37.58,37.59,46600.0,25.2693,25.2693,25.2492,25.2559,46600.0
2013-07-15 15:20:00,37.59,37.59,37.55,37.55,62000.0,25.2559,25.2559,25.229,25.229,62000.0
2013-07-15 15:25:00,37.55,37.56,37.53,37.53,30600.0,25.229,25.2357,25.2156,25.2156,30600.0
2013-07-15 15:30:00,37.53,37.55,37.53,37.55,51400.0,25.2156,25.229,25.2156,25.229,51400.0
2013-07-15 15:35:00,37.55,37.56,37.54,37.55,69500.0,25.229,25.2357,25.2223,25.229,69500.0
2013-07-15 15:40:00,37.55,37.55,37.51,37.52,113600.0,25.229,25.229,25.2021,25.2089,113600.0
2013-07-15 15:45:00,37.52,37.54,37.52,37.54,69500.0,25.2089,25.2223,25.2089,25.2223,69500.0
2013-07-15 15:50:00,37.54,37.55,37.52,37.55,165700.0,25.2223,25.229,25.2089,25.229,165700.0
2013-07-15 15:55:00,37.55,37.55,37.47,37.48,395000.0,25.229,25.229,25.1753,25.182,395000.0
2013-07-16 09:30:00,37.5,37.55,37.43,37.44,153400.0,25.1954,25.229,25.1484,25.1551,153400.0
2013-07-16 09:35:00,37.45,37.5,37.38,37.5,100700.0,25.1618,25.1954,25.1148,25.1954,100700.0
2013-07-16 09:40:00,37.49,37.55,37.46,37.49,58300.0,25.1887,25.229,25.1685,25.1887,58300.0
2013-07-16 09:45:00,37.48,37.56,37.48,37.51,48700.0,25.182,25.2357,25.182,25.2021,48700.0
2013-07-16 09:50:00,37.51,37.52,37.47,37.48,97200.0,25.2021,25.2089,25.1753,25.182,97200.0
2013-07-16 09:55:00,37.48,37.48,37.41,37.44,72000.0,25.182,25.182,25.135,25.1551,72000.0
2013-07-16 10:00:00,37.44,37.47,37.43,37.45,272500.0,25.1551,25.1753,25.1484,25.1618,272500.0
2013-07-16 10:05:00,37.45,37.46,37.41,37.45,116400.0,25.1618,25.1685,25.135,25.1618,116400.0
2013-07-16 10:10:00,37.45,37.46,37.42,37.44,67100.0,25.1618,25.1685,25.1417,25.1551,67100.0
2013-07-16 10:15:00,37.44,37.44,37.41,37.42,117700.0,25.1551,25.1551,25.135,25.1417,117700.0
2013-07-16 10:20:00,37.43,37.43,37.39,37.41,78400.0,25.1484,25.1484,25.1215,25.135,78400.0
2013-07-16 10:25:00,37.4,37.41,37.35,37.37,140600.0,25.1282,25.135,25.0946,25.1081,140600.0
2013-07-16 10:30:00,37.37,37.39,37.37,37.39,84500.0,25.1081,25.1215,25.1081,25.1215,84500.0
2013-07-16 10:35:00,37.39,37.43,37.38,37.4,85300.0,25.1215,25.1484,25.1148,25.1282,85300.0
2013-07-16 10:40:00,37.4,37.41,37.38,37.4,84700.0,25.1282,25.135,25.1148,25.1282,84700.0
2013-07-16 10:45:00,37.4,37.41,37.37,37.39,69400.0,25.1282,25.135,25.1081,25.1215,69400.0
2013-07-16 10:50:00,37.4,37.4,37.32,37.33,61200.0,25.1282,25.1282,25.0745,25.0812,61200.0
2013-07-16 10:55:00,37.33,37.36,37.31,37.31,72500.0,25.0812,25.1014,25.0678,25.0678,72500.0
2013-07-16 11:00:00,37.32,37.34,37.31,37.34,23800.0,25.0745,25.0879,25.0678,25.0879,23800.0
2013-07-16 11:05:00,37.34,37.35,37.31,37.31,243200.0,25.0879,25.0946,25.0678,25.0678,243200.0
2013-07-16 11:10:00,37.32,37.32,37.22,37.22,143500.0,25.0745,25.0745,25.0073,25.0073,143500.0
2013-07-16 11:15:00,37.23,37.23,37.15,37.17,195400.0,25.014,25.014,24.9603,24.9737,195400.0
2013-07-16 11:20:00,37.17,37.17,37.16,37.17,26400.0,24.9737,24.9737,24.967,24.9737,26400.0
2013-07-16 11:25:00,37.16,37.2,37.16,37.2,156500.0,24.967,24.9939,24.967,24.9939,156500.0
2013-07-16 11:30:00,37.2,37.2,37.05,37.06,241000.0,24.9939,24.9939,24.8931,24.8998,241000.0
2013-07-16 11:35:00,37.07,37.07,36.99,36.99,220600.0,24.9065,24.9065,24.8528,24.8528,220600.0
2013-07-16 11:40:00,37.0,37.0,36.94,36.95,66100.0,24.8595,24.8595,24.8192,24.8259,66100.0
2013-07-16 11:45:00,36.95,36.97,36.93,36.95,108100.0,24.8259,24.8393,24.8124,24.8259,108100.0
2013-07-16 11:50:00,36.95,37.04,36.95,37.02,70500.0,24.8259,24.8864,24.8259,24.8729,70500.0
2013-07-16 11:55:00,37.03,37.08,37.01,37.05,131900.0,24.8796,24.9132,24.8662,24.8931,131900.0
2013-07-16 12:00:00,37.05,37.09,37.04,37.08,39100.0,24.8931,24.92,24.8864,24.9132,39100.0
2013-07-16 12:05:00,37.09,37.17,37.08,37.17,57000.0,24.92,24.9737,24.9132,24.9737,57000.0
2013-07-16 12:10:00,37.16,37.17,37.11,37.11,45500.0,24.967,24.9737,24.9334,24.9334,45500.0
2013-07-16 12:15:00,37.11,37.12,37.08,37.08,68400.0,24.9334,24.9401,24.9132,24.9132,68400.0
2013-07-16 12:20:00,37.08,37.09,37.05,37.05,77600.0,24.9132,24.92,24.8931,24.8931,77600.0
2013-07-16 12:25:00,37.05,37.09,37.04,37.09,123500.0,24.8931,24.92,24.8864,24.92,123500.0
2013-07-16 12:30:00,37.09,37.21,37.09,37.18,201400.0,24.92,25.0006,24.92,24.9804,201400.0
2013-07-16 12:35:00,37.18,37.19,37.12,37.12,67000.0,24.9804,24.9871,24.9401,24.9401,67000.0
2013-07-16 12:40:00,37.12,37.13,37.05,37.06,47700.0,24.9401,24.9468,24.8931,24.8998,47700.0
2013-07-16 12:45:00,37.05,37.13,37.05,37.12,65200.0,24.8931,24.9468,24.8931,24.9401,65200.0
2013-07-16 12:50:00,37.12,37.13,37.11,37.11,27100.0,24.9401,24.9468,24.9334,24.9334,27100.0
2013-07-16 12:55:00,37.11,37.12,37.1,37.11,29500.0,24.9334,24.9401,24.9267,24.9334,29500.0
2013-07-16 13:00:00,37.1,37.13,37.1,37.13,65200.0,24.9267,24.9468,24.9267,24.9468,65200.0
2013-07-16 13:05:00,37.13,37.25,37.13,37.25,128200.0,24.9468,25.0275,24.9468,25.0275,128200.0
2013-07-16 13:10:00,37.25,37.25,37.16,37.19,89900.0,25.0275,25.0275,24.967,24.9871,89900.0
2013-07-16 13:15:00,37.19,37.23,37.18,37.23,79800.0,24.9871,25.014,24.9804,25.014,79800.0
2013-07-16 13:20:00,37.23,37.27,37.22,37.23,74700.0,25.014,25.0409,25.0073,25.014,74700.0
2013-07-16 13:25:00,37.23,37.24,37.21,37.23,36800.0,25.014,25.0207,25.0006,25.014,36800.0
2013-07-16 13:30:00,37.22,37.27,37.2,37.26,59100.0,25.0073,25.0409,24.9939,25.0342,59100.0
2013-07-16 13:35:00,37.27,37.31,37.27,37.3,113000.0,25.0409,25.0678,25.0409,25.061,113000.0
2013-07-16 13:40:00,37.3,37.31,37.22,37.22,126100.0,25.061,25.0678,25.0073,25.0073,126100.0
2013-07-16 13:45:00,37.22,37.23,37.17,37.21,154200.0,25.0073,25.014,24.9737,25.0006,154200.0
2013-07-16 13:50:00,37.21,37.26,37.21,37.24,62600.0,25.0006,25.0342,25.0006,25.0207,62600.0
2013-07-16 13:55:00,37.25,37.25,37.23,37.24,24800.0,25.0275,25.0275,25.014,25.0207,24800.0
2013-07-16 14:00:00,37.25,37.25,37.19,37.2,76700.0,25.0275,25.0275,24.9871,24.9939,76700.0
2013-07-16 14:05:00,37.2,37.26,37.19,37.26,118900.0,24.9939,25.0342,24.9871,25.0342,118900.0
2013-07-16 14:10:00,37.25,37.3,37.25,37.29,77800.0,25.0275,25.061,25.0275,25.0543,77800.0
2013-07-16 14:15:00,37.29,37.34,37.27,37.33,70700.0,25.0543,25.0879,25.0409,25.0812,70700.0
2013-07-16 14:20:00,37.33,37.34,37.31,37.31,60200.0,25.0812,25.0879,25.0678,25.0678,60200.0
2013-07-16 14:25:00,37.31,37.32,37.27,37.28,60300.0,25.0678,25.0745,25.0409,25.0476,60300.0
2013-07-16 14:30:00,37.27,37.28,37.21,37.21,79000.0,25.0409,25.0476,25.0006,25.0006,79000.0
2013-07-16 14:35:00,37.22,37.27,37.22,37.26,62800.0,25.0073,25.0409,25.0073,25.0342,62800.0
2013-07-16 14:40:00,37.26,37.28,37.25,37.28,67300.0,25.0342,25.0476,25.0275,25.0476,67300.0
2013-07-16 14:45:00,37.28,37.28,37.23,37.24,104400.0,25.0476,25.0476,25.014,25.0207,104400.0
2013-07-16 14:50:00,37.25,37.29,37.24,37.29,45200.0,25.0275,25.0543,25.0207,25.0543,45200.0
2013-07-16 14:55:00,37.28,37.29,37.25,37.26,48800.0,25.0476,25.0543,25.0275,25.0342,48800.0
2013-07-16 15:00:00,37.25,37.27,37.23,37.27,50100.0,25.0275,25.0409,25.014,25.0409,50100.0
2013-07-16 15:05:00,37.27,37.28,37.23,37.24,64000.0,25.0409,25.0476,25.014,25.0207,64000.0
2013-07-16 15:10:00,37.23,37.25,37.2,37.2,53100.0,25.014,25.0275,24.9939,24.9939,53100.0
2013-07-16 15:15:00,37.2,37.2,37.13,37.16,250300.0,24.9939,24.9939,24.9468,24.967,250300.0
2013-07-16 15:20:00,37.16,37.18,37.13,37.16,243900.0,24.967,24.9804,24.9468,24.967,243900.0
2013-07-16 15:25:00,37.16,37.19,37.16,37.18,90000.0,24.967,24.9871,24.967,24.9804,90000.0
2013-07-16 15:30:00,37.19,37.25,37.19,37.22,126000.0,24.9871,25.0275,24.9871,25.0073,126000.0
2013-07-16 15:35:00,37.22,37.28,37.22,37.25,99500.0,25.0073,25.0476,25.0073,25.0275,99500.0
2013-07-16 15:40:00,37.24,37.28,37.24,37.25,111100.0,25.0207,25.0476,25.0207,25.0275,111100.0
2013-07-16 15:45:00,37.26,37.27,37.21,37.22,271400.0,25.0342,25.0409,25.0006,25.0073,271400.0
2013-07-16 15:50:00,37.22,37.28,37.21,37.25,375600.0,25.0073,25.0476,25.0006,25.0275,375600.0
2013-07-16 15:55:00,37.24,37.27,37.2,37.25,416100.0,25.0207,25.0409,24.9939,25.0275,416100.0
2013-07-17 09:30:00,36.84,36.85,36.48,36.56,641100.0,24.752,24.7587,24.5101,24.5639,641100.0
2013-07-17 09:35:00,36.55,36.56,36.35,36.37,828400.0,24.5571,24.5639,24.4228,24.4362,828400.0
2013-07-17 09:40:00,36.38,36.38,36.15,36.27,938300.0,24.4429,24.4429,24.2884,24.369,938300.0
2013-07-17 09:45:00,36.27,36.49,36.26,36.48,760200.0,24.369,24.5168,24.3623,24.5101,760200.0
2013-07-17 09:50:00,36.48,36.49,36.27,36.41,651400.0,24.5101,24.5168,24.369,24.4631,651400.0
2013-07-17 09:55:00,36.41,36.45,36.23,36.33,245300.0,24.4631,24.4899,24.3421,24.4093,245300.0
2013-07-17 10:00:00,36.34,36.52,36.32,36.52,374900.0,24.416,24.537,24.4026,24.537,374900.0
2013-07-17 10:05:00,36.52,36.64,36.48,36.51,404800.0,24.537,24.6176,24.5101,24.5303,404800.0
2013-07-17 10:10:00,36.5,36.68,36.5,36.64,144100.0,24.5235,24.6445,24.5235,24.6176,144100.0
2013-07-17 10:15:00,36.64,36.67,36.52,36.54,165900.0,24.6176,24.6378,24.537,24.5504,165900.0
2013-07-17 10:20:00,36.54,36.61,36.48,36.49,461100.0,24.5504,24.5974,24.5101,24.5168,461100.0
2013-07-17 10:25:00,36.49,36.52,36.42,36.46,238600.0,24.5168,24.537,24.4698,24.4967,238600.0
2013-07-17 10:30:00,36.47,36.5,36.38,36.5,219700.0,24.5034,24.5235,24.4429,24.5235,219700.0
2013-07-17 10:35:00,36.49,36.59,36.45,36.5,320100.0,24.5168,24.584,24.4899,24.5235,320100.0
2013-07-17 10:40:00,36.49,36.51,36.41,36.41,305300.0,24.5168,24.5303,24.4631,24.4631,305300.0
2013-07-17 10:45:00,36.42,36.5,36.41,36.45,364200.0,24.4698,24.5235,24.4631,24.4899,364200.0
2013-07-17 10:50:00,36.45,36.47,36.44,36.46,232800.0,24.4899,24.5034,24.4832,24.4967,232800.0
2013-07-17 10:55:00,36.45,36.58,36.45,36.57,208500.0,24.4899,24.5773,24.4899,24.5706,208500.0
2013-07-17 11:00:00,36.56,36.69,36.56,36.65,136300.0,24.5639,24.6512,24.5639,24.6243,136300.0
2013-07-17 11:05:00,36.65,36.65,36.54,36.57,159300.0,24.6243,24.6243,24.5504,24.5706,159300.0
2013-07-17 11:10:00,36.57,36.58,36.52,36.56,187900.0,24.5706,24.5773,24.537,24.5639,187900.0
2013-07-17 11:15:00,36.55,36.67,36.55,36.64,212400.0,24.5571,24.6378,24.5571,24.6176,212400.0
2013-07-17 11:20:00,36.64,36.71,36.61,36.63,211200.0,24.6176,24.6646,24.5974,24.6109,211200.0
2013-07-17 11:25:00,36.63,36.63,36.58,36.6,69100.0,24.6109,24.6109,24.5773,24.5907,69100.0
2013-07-17 11:30:00,36.6,36.66,36.58,36.65,130500.0,24.5907,24.631,24.5773,24.6243,130500.0
2013-07-17 11:35:00,36.66,36.66,36.64,36.66,83900.0,24.631,24.631,24.6176,24.631,83900.0
2013-07-17 11:40:00,36.66,36.69,36.64,36.65,73300.0,24.631,24.6512,24.6176,24.6243,73300.0
2013-07-17 11:45:00,36.66,36.71,36.65,36.68,182300.0,24.631,24.6646,24.6243,24.6445,182300.0
2013-07-17 11:50:00,36.66,36.69,36.61,36.69,88700.0,24.631,24.6512,24.5974,24.6512,88700.0
2013-07-17 11:55:00,36.69,36.7,36.68,36.7,83600.0,24.6512,24.6579,24.6445,24.6579,83600.0
2013-07-17 12:00:00,36.7,36.7,36.66,36.68,130300.0,24.6579,24.6579,24.631,24.6445,130300.0
2013-07-17 12:05:00,36.67,36.68,36.65,36.66,53100.0,24.6378,24.6445,24.6243,24.631,53100.0
2013-07-17 12:10:00,36.67,36.71,36.65,36.67,93800.0,24.6378,24.6646,24.6243,24.6378,93800.0
2013-07-17 12:15:00,36.67,36.69,36.67,36.67,85000.0,24.6378,24.6512,24.6378,24.6378,85000.0
2013-07-17 12:20:00,36.67,36.68,36.6,36.6,87900.0,24.6378,24.6445,24.5907,24.5907,87900.0
2013-07-17 12:25:00,36.6,36.67,36.59,36.66,158700.0,24.5907,24.6378,24.584,24.631,158700.0
2013-07-17 12:30:00,36.66,36.69,36.65,36.65,76200.0,24.631,24.6512,24.6243,24.6243,76200.0
2013-07-17 12:35:00,36.65,36.65,36.59,36.6,103100.0,24.6243,24.6243,24.584,24.5907,103100.0
2013-07-17 12:40:00,36.59,36.63,36.59,36.63,76000.0,24.584,24.6109,24.584,24.6109,76000.0
2013-07-17 12:45:00,36.62,36.63,36.6,36.62,67100.0,24.6042,24.6109,24.5907,24.6042,67100.0
2013-07-17 12:50:00,36.62,36.62,36.6,36.61,305300.0,24.6042,24.6042,24.5907,24.5974,305300.0
2013-07-17 12:55:00,36.61,36.71,36.61,36.69,88700.0,24.5974,24.6646,24.5974,24.6512,88700.0
2013-07-17 13:00:00,36.68,36.7,36.68,36.7,37800.0,24.6445,24.6579,24.6445,24.6579,37800.0
2013-07-17 13:05:00,36.7,36.7,36.68,36.68,29200.0,24.6579,24.6579,24.6445,24.6445,29200.0
2013-07-17 13:10:00,36.68,36.69,36.66,36.66,46800.0,24.6445,24.6512,24.631,24.631,46800.0
2013-07-17 13:15:00,36.66,36.69,36.66,36.69,40900.0,24.631,24.6512,24.631,24.6512,40900.0
2013-07-17 13:20:00,36.69,36.69,36.67,36.68,51000.0,24.6512,24.6512,24.6378,24.6445,51000.0
2013-07-17 13:25:00,36.68,36.68,36.62,36.65,137500.0,24.6445,24.6445,24.6042,24.6243,137500.0
2013-07-17 13:30:00,36.65,36.69,36.64,36.68,115300.0,24.6243,24.6512,24.6176,24.6445,115300.0
2013-07-17 13:35:00,36.67,36.7,36.67,36.69,73200.0,24.6378,24.6579,24.6378,24.6512,73200.0
2013-07-17 13:40:00,36.69,36.77,36.69,36.77,156800.0,24.6512,24.7049,24.6512,24.7049,156800.0
2013-07-17 13:45:00,36.77,36.78,36.68,36.7,113600.0,24.7049,24.7117,24.6445,24.6579,113600.0
2013-07-17 13:50:00,36.7,36.71,36.7,36.7,30700.0,24.6579,24.6646,24.6579,24.6579,30700.0
2013-07-17 13:55:00,36.71,36.73,36.7,36.71,92900.0,24.6646,24.6781,24.6579,24.6646,92900.0
2013-07-17 14:00:00,36.71,36.74,36.71,36.73,65900.0,24.6646,24.6848,24.6646,24.6781,65900.0
2013-07-17 14:05:00,36.72,36.73,36.71,36.72,38900.0,24.6714,24.6781,24.6646,24.6714,38900.0
2013-07-17 14:10:00,36.71,36.73,36.71,36.73,48700.0,24.6646,24.6781,24.6646,24.6781,48700.0
2013-07-17 14:15:00,36.73,36.73,36.7,36.7,75800.0,24.6781,24.6781,24.6579,24.6579,75800.0
2013-07-17 14:20:00,36.71,36.71,36.65,36.67,243100.0,24.6646,24.6646,24.6243,24.6378,243100.0
2013-07-17 14:25:00,36.66,36.71,36.66,36.71,62700.0,24.631,24.6646,24.631,24.6646,62700.0
2013-07-17 14:30:00,36.72,36.74,36.71,36.71,138700.0,24.6714,24.6848,24.6646,24.6646,138700.0
2013-07-17 14:35:00,36.72,36.72,36.65,36.66,238000.0,24.6714,24.6714,24.6243,24.631,238000.0
2013-07-17 14:40:00,36.66,36.66,36.61,36.63,128700.0,24.631,24.631,24.5974,24.6109,128700.0
2013-07-17 14:45:00,36.63,36.63,36.57,36.57,116800.0,24.6109,24.6109,24.5706,24.5706,116800.0
2013-07-17 14:50:00,36.57,36.6,36.56,36.6,81600.0,24.5706,24.5907,24.5639,24.5907,81600.0
2013-07-17 14:55:00,36.6,36.63,36.6,36.63,60000.0,24.5907,24.6109,24.5907,24.6109,60000.0
2013-07-17 15:00:00,36.63,36.63,36.56,36.56,114700.0,24.6109,24.6109,24.5639,24.5639,114700.0
2013-07-17 15:05:00,36.57,36.62,36.55,36.62,213900.0,24.5706,24.6042,24.5571,24.6042,213900.0
2013-07-17 15:10:00,36.62,36.62,36.59,36.61,87700.0,24.6042,24.6042,24.584,24.5974,87700.0
2013-07-17 15:15:00,36.6,36.61,36.56,36.6,202100.0,24.5907,24.5974,24.5639,24.5907,202100.0
2013-07-17 15:20:00,36.6,36.64,36.6,36.64,164100.0,24.5907,24.6176,24.5907,24.6176,164100.0
2013-07-17 15:25:00,36.64,36.65,36.63,36.64,219300.0,24.6176,24.6243,24.6109,24.6176,219300.0
2013-07-17 15:30:00,36.64,36.66,36.64,36.64,395600.0,24.6176,24.631,24.6176,24.6176,395600.0
2013-07-17 15:35:00,36.64,36.65,36.6,36.6,152800.0,24.6176,24.6243,24.5907,24.5907,152800.0
2013-07-17 15:40:00,36.6,36.63,36.59,36.59,336300.0,24.5907,24.6109,24.584,24.584,336300.0
2013-07-17 15:45:00,36.59,36.63,36.58,36.63,349600.0,24.584,24.6109,24.5773,24.6109,349600.0
2013-07-17 15:50:00,36.63,36.68,36.62,36.66,647800.0,24.6109,24.6445,24.6042,24.631,647800.0
2013-07-17 15:55:00,36.67,36.74,36.65,36.73,830500.0,24.6378,24.6848,24.6243,24.6781,830500.0
2013-07-18 09:30:00,36.88,36.97,36.81,36.85,291600.0,24.7789,24.8393,24.7318,24.7587,291600.0
2013-07-18 09:35:00,36.85,36.91,36.84,36.91,103800.0,24.7587,24.799,24.752,24.799,103800.0
2013-07-18 09:40:00,36.91,37.02,36.9,36.99,123300.0,24.799,24.8729,24.7923,24.8528,123300.0
2013-07-18 09:45:00,37.0,37.03,36.97,37.01,144700.0,24.8595,24.8796,24.8393,24.8662,144700.0
2013-07-18 09:50:00,37.01,37.04,36.95,36.95,154800.0,24.8662,24.8864,24.8259,24.8259,154800.0
2013-07-18 09:55:00,36.97,37.04,36.96,37.01,69000.0,24.8393,24.8864,24.8326,24.8662,69000.0
2013-07-18 10:00:00,37.02,37.04,36.95,36.95,125200.0,24.8729,24.8864,24.8259,24.8259,125200.0
2013-07-18 10:05:00,36.96,37.02,36.93,37.02,139500.0,24.8326,24.8729,24.8124,24.8729,139500.0
2013-07-18 10:10:00,37.02,37.02,36.97,36.97,158800.0,24.8729,24.8729,24.8393,24.8393,158800.0
2013-07-18 10:15:00,36.98,37.02,36.97,36.98,159800.0,24.846,24.8729,24.8393,24.846,159800.0
2013-07-18 10:20:00,36.98,36.99,36.96,36.99,157000.0,24.846,24.8528,24.8326,24.8528,157000.0
2013-07-18 10:25:00,36.99,37.02,36.98,37.01,117100.0,24.8528,24.8729,24.846,24.8662,117100.0
2013-07-18 10:30:00,37.02,37.02,36.97,37.0,143500.0,24.8729,24.8729,24.8393,24.8595,143500.0
2013-07-18 10:35:00,36.99,37.01,36.89,36.89,181400.0,24.8528,24.8662,24.7856,24.7856,181400.0
2013-07-18 10:40:00,36.89,36.94,36.83,36.92,503200.0,24.7856,24.8192,24.7453,24.8057,503200.0
2013-07-18 10:45:00,36.93,36.99,36.93,36.98,61100.0,24.8124,24.8528,24.8124,24.846,61100.0
2013-07-18 10:50:00,36.99,37.03,36.96,36.97,149900.0,24.8528,24.8796,24.8326,24.8393,149900.0
2013-07-18 10:55:00,36.96,37.02,36.96,37.0,86200.0,24.8326,24.8729,24.8326,24.8595,86200.0
2013-07-18 11:00:00,37.01,37.01,36.99,37.0,58800.0,24.8662,24.8662,24.8528,24.8595,58800.0
2013-07-18 11:05:00,37.0,37.01,36.97,37.0,117600.0,24.8595,24.8662,24.8393,24.8595,117600.0
2013-07-18 11:10:00,37.01,37.01,36.99,37.01,53800.0,24.8662,24.8662,24.8528,24.8662,53800.0
2013-07-18 11:15:00,37.01,37.02,36.98,36.99,95500.0,24.8662,24.8729,24.846,24.8528,95500.0
2013-07-18 11:20:00,36.99,36.99,36.9,36.94,181300.0,24.8528,24.8528,24.7923,24.8192,181300.0
2013-07-18 11:25:00,36.94,37.02,36.94,37.01,83700.0,24.8192,24.8729,24.8192,24.8662,83700.0
2013-07-18 11:30:00,37.01,37.01,36.97,36.98,122200.0,24.8662,24.8662,24.8393,24.846,122200.0
2013-07-18 11:35:00,36.98,37.02,36.98,37.02,67000.0,24.846,24.8729,24.846,24.8729,67000.0
2013-07-18 11:40:00,37.02,37.02,36.98,37.0,111300.0,24.8729,24.8729,24.846,24.8595,111300.0
2013-07-18 11:45:00,37.0,37.01,36.99,37.01,37600.0,24.8595,24.8662,24.8528,24.8662,37600.0
2013-07-18 11:50:00,37.01,37.02,36.95,36.95,83800.0,24.8662,24.8729,24.8259,24.8259,83800.0
2013-07-18 11:55:00,36.95,37.0,36.95,37.0,37700.0,24.8259,24.8595,24.8259,24.8595,37700.0
2013-07-18 12:00:00,37.0,37.0,36.97,36.98,61000.0,24.8595,24.8595,24.8393,24.846,61000.0
2013-07-18 12:05:00,36.98,37.02,36.98,36.98,152400.0,24.846,24.8729,24.846,24.846,152400.0
2013-07-18 12:10:00,36.98,37.01,36.98,37.01,39000.0,24.846,24.8662,24.846,24.8662,39000.0
2013-07-18 12:15:00,37.0,37.02,37.0,37.0,45400.0,24.8595,24.8729,24.8595,24.8595,45400.0
2013-07-18 12:20:00,37.01,37.01,36.98,37.0,81800.0,24.8662,24.8662,24.846,24.8595,81800.0
2013-07-18 12:25:00,37.01,37.02,37.0,37.02,30700.0,24.8662,24.8729,24.8595,24.8729,30700.0
2013-07-18 12:30:00,37.02,37.02,37.01,37.02,81800.0,24.8729,24.8729,24.8662,24.8729,81800.0
2013-07-18 12:35:00,37.02,37.05,37.01,37.02,100300.0,24.8729,24.8931,24.8662,24.8729,100300.0
2013-07-18 12:40:00,37.02,37.03,36.98,36.98,79400.0,24.8729,24.8796,24.846,24.846,79400.0
2013-07-18 12:45:00,36.99,37.02,36.99,37.02,25200.0,24.8528,24.8729,24.8528,24.8729,25200.0
2013-07-18 12:50:00,37.02,37.02,37.01,37.01,37100.0,24.8729,24.8729,24.8662,24.8662,37100.0
2013-07-18 12:55:00,37.02,37.02,36.98,37.01,198400.0,24.8729,24.8729,24.846,24.8662,198400.0
2013-07-18 13:00:00,37.01,37.05,37.0,37.05,60600.0,24.8662,24.8931,24.8595,24.8931,60600.0
2013-07-18 13:05:00,37.05,37.07,37.04,37.05,61800.0,24.8931,24.9065,24.8864,24.8931,61800.0
2013-07-18 13:10:00,37.05,37.06,37.01,37.01,66900.0,24.8931,24.8998,24.8662,24.8662,66900.0
2013-07-18 13:15:00,37.01,37.02,37.0,37.01,61900.0,24.8662,24.8729,24.8595,24.8662,61900.0
2013-07-18 13:20:00,37.0,37.01,36.99,36.99,520800.0,24.8595,24.8662,24.8528,24.8528,520800.0
2013-07-18 13:25:00,36.99,37.01,36.99,37.0,96000.0,24.8528,24.8662,24.8528,24.8595,96000.0
2013-07-18 13:30:00,37.01,37.01,36.99,37.01,74300.0,24.8662,24.8662,24.8528,24.8662,74300.0
2013-07-18 13:35:00,37.01,37.01,36.99,37.0,153600.0,24.8662,24.8662,24.8528,24.8595,153600.0
2013-07-18 13:40:00,37.01,37.01,37.0,37.01,34200.0,24.8662,24.8662,24.8595,24.8662,34200.0
2013-07-18 13:45:00,37.01,37.02,37.0,37.02,222100.0,24.8662,24.8729,24.8595,24.8729,222100.0
2013-07-18 13:50:00,37.02,37.02,37.01,37.02,138800.0,24.8729,24.8729,24.8662,24.8729,138800.0
2013-07-18 13:55:00,37.02,37.02,36.99,36.99,55900.0,24.8729,24.8729,24.8528,24.8528,55900.0
2013-07-18 14:00:00,37.0,37.01,36.99,37.0,62900.0,24.8595,24.8662,24.8528,24.8595,62900.0
2013-07-18 14:05:00,37.0,37.02,37.0,37.02,34000.0,24.8595,24.8729,24.8595,24.8729,34000.0
2013-07-18 14:10:00,37.02,37.03,37.0,37.03,125000.0,24.8729,24.8796,24.8595,24.8796,125000.0
2013-07-18 14:15:00,37.02,37.03,37.0,37.0,65700.0,24.8729,24.8796,24.8595,24.8595,65700.0
2013-07-18 14:20:00,37.0,37.02,37.0,37.02,47600.0,24.8595,24.8729,24.8595,24.8729,47600.0
2013-07-18 14:25:00,37.02,37.03,37.01,37.02,86000.0,24.8729,24.8796,24.8662,24.8729,86000.0
2013-07-18 14:30:00,37.02,37.03,37.01,37.02,199700.0,24.8729,24.8796,24.8662,24.8729,199700.0
2013-07-18 14:35:00,37.02,37.03,37.01,37.01,48600.0,24.8729,24.8796,24.8662,24.8662,48600.0
2013-07-18 14:40:00,37.02,37.05,37.01,37.04,101400.0,24.8729,24.8931,24.8662,24.8864,101400.0
2013-07-18 14:45:00,37.05,37.05,37.04,37.05,40300.0,24.8931,24.8931,24.8864,24.8931,40300.0
2013-07-18 14:50:00,37.04,37.05,37.02,37.02,94200.0,24.8864,24.8931,24.8729,24.8729,94200.0
2013-07-18 14:55:00,37.02,37.03,37.02,37.02,52100.0,24.8729,24.8796,24.8729,24.8729,52100.0
2013-07-18 15:00:00,37.03,37.03,37.02,37.03,95400.0,24.8796,24.8796,24.8729,24.8796,95400.0
2013-07-18 15:05:00,37.02,37.07,37.02,37.06,72900.0,24.8729,24.9065,24.8729,24.8998,72900.0
2013-07-18 15:10:00,37.07,37.11,37.06,37.11,86400.0,24.9065,24.9334,24.8998,24.9334,86400.0
2013-07-18 15:15:00,37.11,37.11,37.06,37.07,126600.0,24.9334,24.9334,24.8998,24.9065,126600.0
2013-07-18 15:20:00,37.07,37.07,37.03,37.04,134700.0,24.9065,24.9065,24.8796,24.8864,134700.0
2013-07-18 15:25:00,37.03,37.05,37.03,37.05,97800.0,24.8796,24.8931,24.8796,24.8931,97800.0
2013-07-18 15:30:00,37.05,37.05,37.04,37.05,76600.0,24.8931,24.8931,24.8864,24.8931,76600.0
2013-07-18 15:35:00,37.05,37.05,37.02,37.05,198400.0,24.8931,24.8931,24.8729,24.8931,198400.0
2013-07-18 15:40:00,37.05,37.05,37.02,37.02,119500.0,24.8931,24.8931,24.8729,24.8729,119500.0
2013-07-18 15:45:00,37.02,37.06,37.02,37.05,338700.0,24.8729,24.8998,24.8729,24.8931,338700.0
2013-07-18 15:50:00,37.05,37.1,37.04,37.06,376900.0,24.8931,24.9267,24.8864,24.8998,376900.0
2013-07-18 15:55:00,37.07,37.09,37.05,37.08,485700.0,24.9065,24.92,24.8931,24.9132,485700.0
2013-07-19 09:30:00,37.06,37.11,36.88,36.95,1319100.0,24.8998,24.9334,24.7789,24.8259,1319100.0
2013-07-19 09:35:00,36.95,37.0,36.91,36.93,278900.0,24.8259,24.8595,24.799,24.8124,278900.0
2013-07-19 09:40:00,36.93,37.01,36.91,37.0,278000.0,24.8124,24.8662,24.799,24.8595,278000.0
2013-07-19 09:45:00,37.0,37.11,37.0,37.05,96000.0,24.8595,24.9334,24.8595,24.8931,96000.0
2013-07-19 09:50:00,37.04,37.06,37.03,37.03,117200.0,24.8864,24.8998,24.8796,24.8796,117200.0
2013-07-19 09:55:00,37.03,37.07,37.01,37.01,55200.0,24.8796,24.9065,24.8662,24.8662,55200.0
2013-07-19 10:00:00,37.02,37.04,36.99,37.04,178200.0,24.8729,24.8864,24.8528,24.8864,178200.0
2013-07-19 10:05:00,37.04,37.05,37.02,37.03,80500.0,24.8864,24.8931,24.8729,24.8796,80500.0
2013-07-19 10:10:00,37.03,37.05,37.0,37.03,78200.0,24.8796,24.8931,24.8595,24.8796,78200.0
2013-07-19 10:15:00,37.02,37.03,36.95,36.95,164900.0,24.8729,24.8796,24.8259,24.8259,164900.0
2013-07-19 10:20:00,36.95,37.02,36.95,36.99,245800.0,24.8259,24.8729,24.8259,24.8528,245800.0
2013-07-19 10:25:00,36.99,37.02,36.99,37.02,95000.0,24.8528,24.8729,24.8528,24.8729,95000.0
2013-07-19 10:30:00,37.01,37.05,37.0,37.02,124200.0,24.8662,24.8931,24.8595,24.8729,124200.0
2013-07-19 10:35:00,37.03,37.05,37.01,37.05,190000.0,24.8796,24.8931,24.8662,24.8931,190000.0
2013-07-19 10:40:00,37.04,37.1,37.04,37.08,79500.0,24.8864,24.9267,24.8864,24.9132,79500.0
2013-07-19 10:45:00,37.08,37.13,37.07,37.13,36100.0,24.9132,24.9468,24.9065,24.9468,36100.0
2013-07-19 10:50:00,37.13,37.16,37.12,37.16,84800.0,24.9468,24.967,24.9401,24.967,84800.0
2013-07-19 10:55:00,37.15,37.18,37.14,37.14,80300.0,24.9603,24.9804,24.9535,24.9535,80300.0
2013-07-19 11:00:00,37.15,37.23,37.14,37.22,84700.0,24.9603,25.014,24.9535,25.0073,84700.0
2013-07-19 11:05:00,37.22,37.24,37.2,37.23,51000.0,25.0073,25.0207,24.9939,25.014,51000.0
2013-07-19 11:10:00,37.23,37.28,37.22,37.28,92200.0,25.014,25.0476,25.0073,25.0476,92200.0
2013-07-19 11:15:00,37.27,37.29,37.26,37.29,53100.0,25.0409,25.0543,25.0342,25.0543,53100.0
2013-07-19 11:20:00,37.29,37.31,37.28,37.31,78100.0,25.0543,25.0678,25.0476,25.0678,78100.0
2013-07-19 11:25:00,37.3,37.31,37.28,37.28,58500.0,25.061,25.0678,25.0476,25.0476,58500.0
2013-07-19 11:30:00,37.29,37.3,37.26,37.28,79300.0,25.0543,25.061,25.0342,25.0476,79300.0
2013-07-19 11:35:00,37.28,37.29,37.24,37.25,91200.0,25.0476,25.0543,25.0207,25.0275,91200.0
2013-07-19 11:40:00,37.26,37.28,37.24,37.28,98800.0,25.0342,25.0476,25.0207,25.0476,98800.0
2013-07-19 11:45:00,37.28,37.32,37.27,37.29,83100.0,25.0476,25.0745,25.0409,25.0543,83100.0
2013-07-19 11:50:00,37.29,37.3,37.26,37.28,36200.0,25.0543,25.061,25.0342,25.0476,36200.0
2013-07-19 11:55:00,37.28,37.32,37.26,37.32,97800.0,25.0476,25.0745,25.0342,25.0745,97800.0
2013-07-19 12:00:00,37.32,37.33,37.26,37.26,60700.0,25.0745,25.0812,25.0342,25.0342,60700.0
2013-07-19 12:05:00,37.27,37.36,37.26,37.36,71900.0,25.0409,25.1014,25.0342,25.1014,71900.0
2013-07-19 12:10:00,37.36,37.36,37.29,37.3,90000.0,25.1014,25.1014,25.0543,25.061,90000.0
2013-07-19 12:15:00,37.3,37.3,37.29,37.3,24000.0,25.061,25.061,25.0543,25.061,24000.0
2013-07-19 12:20:00,37.3,37.34,37.29,37.34,43100.0,25.061,25.0879,25.0543,25.0879,43100.0
2013-07-19 12:25:00,37.34,37.35,37.3,37.3,51900.0,25.0879,25.0946,25.061,25.061,51900.0
2013-07-19 12:30:00,37.3,37.31,37.29,37.3,32200.0,25.061,25.0678,25.0543,25.061,32200.0
2013-07-19 12:35:00,37.29,37.33,37.29,37.33,37800.0,25.0543,25.0812,25.0543,25.0812,37800.0
2013-07-19 12:40:00,37.33,37.36,37.31,37.36,47700.0,25.0812,25.1014,25.0678,25.1014,47700.0
2013-07-19 12:45:00,37.36,37.37,37.35,37.37,47000.0,25.1014,25.1081,25.0946,25.1081,47000.0
2013-07-19 12:50:00,37.36,37.37,37.31,37.32,52100.0,25.1014,25.1081,25.0678,25.0745,52100.0
2013-07-19 12:55:00,37.31,37.32,37.28,37.29,68400.0,25.0678,25.0745,25.0476,25.0543,68400.0
2013-07-19 13:00:00,37.29,37.3,37.27,37.29,123100.0,25.0543,25.061,25.0409,25.0543,123100.0
2013-07-19 13:05:00,37.29,37.29,37.28,37.29,32300.0,25.0543,25.0543,25.0476,25.0543,32300.0
2013-07-19 13:10:00,37.29,37.37,37.28,37.36,106200.0,25.0543,25.1081,25.0476,25.1014,106200.0
2013-07-19 13:15:00,37.36,37.37,37.34,37.36,87700.0,25.1014,25.1081,25.0879,25.1014,87700.0
2013-07-19 13:20:00,37.36,37.37,37.35,37.37,72700.0,25.1014,25.1081,25.0946,25.1081,72700.0
2013-07-19 13:25:00,37.37,37.38,37.36,37.38,59300.0,25.1081,25.1148,25.1014,25.1148,59300.0
2013-07-19 13:30:00,37.38,37.39,37.36,37.39,80600.0,25.1148,25.1215,25.1014,25.1215,80600.0
2013-07-19 13:35:00,37.39,37.4,37.35,37.35,54300.0,25.1215,25.1282,25.0946,25.0946,54300.0
2013-07-19 13:40:00,37.35,37.36,37.34,37.36,34700.0,25.0946,25.1014,25.0879,25.1014,34700.0
2013-07-19 13:45:00,37.36,37.36,37.32,37.32,47700.0,25.1014,25.1014,25.0745,25.0745,47700.0
2013-07-19 13:50:00,37.32,37.33,37.3,37.3,24200.0,25.0745,25.0812,25.061,25.061,24200.0
2013-07-19 13:55:00,37.31,37.33,37.3,37.33,54100.0,25.0678,25.0812,25.061,25.0812,54100.0
2013-07-19 14:00:00,37.32,37.33,37.31,37.31,32100.0,25.0745,25.0812,25.0678,25.0678,32100.0
2013-07-19 14:05:00,37.32,37.35,37.31,37.34,48800.0,25.0745,25.0946,25.0678,25.0879,48800.0
2013-07-19 14:10:00,37.34,37.37,37.33,37.33,51500.0,25.0879,25.1081,25.0812,25.0812,51500.0
2013-07-19 14:15:00,37.33,37.33,37.31,37.31,23100.0,25.0812,25.0812,25.0678,25.0678,23100.0
2013-07-19 14:20:00,37.31,37.32,37.31,37.32,23400.0,25.0678,25.0745,25.0678,25.0745,23400.0
2013-07-19 14:25:00,37.32,37.32,37.31,37.31,24900.0,25.0745,25.0745,25.0678,25.0678,24900.0
2013-07-19 14:30:00,37.31,37.33,37.29,37.32,83600.0,25.0678,25.0812,25.0543,25.0745,83600.0
2013-07-19 14:35:00,37.31,37.32,37.29,37.29,25300.0,25.0678,25.0745,25.0543,25.0543,25300.0
2013-07-19 14:40:00,37.29,37.3,37.27,37.27,36900.0,25.0543,25.061,25.0409,25.0409,36900.0
2013-07-19 14:45:00,37.27,37.27,37.25,37.26,105800.0,25.0409,25.0409,25.0275,25.0342,105800.0
2013-07-19 14:50:00,37.26,37.26,37.22,37.22,47500.0,25.0342,25.0342,25.0073,25.0073,47500.0
2013-07-19 14:55:00,37.22,37.23,37.2,37.2,43800.0,25.0073,25.014,24.9939,24.9939,43800.0
2013-07-19 15:00:00,37.2,37.24,37.2,37.22,148900.0,24.9939,25.0207,24.9939,25.0073,148900.0
2013-07-19 15:05:00,37.23,37.26,37.22,37.23,75300.0,25.014,25.0342,25.0073,25.014,75300.0
2013-07-19 15:10:00,37.23,37.24,37.22,37.22,26800.0,25.014,25.0207,25.0073,25.0073,26800.0
2013-07-19 15:15:00,37.23,37.23,37.21,37.22,38300.0,25.014,25.014,25.0006,25.0073,38300.0
2013-07-19 15:20:00,37.21,37.22,37.2,37.2,46400.0,25.0006,25.0073,24.9939,24.9939,46400.0
2013-07-19 15:25:00,37.2,37.22,37.2,37.22,67900.0,24.9939,25.0073,24.9939,25.0073,67900.0
2013-07-19 15:30:00,37.22,37.22,37.21,37.21,92100.0,25.0073,25.0073,25.0006,25.0006,92100.0
2013-07-19 15:35:00,37.21,37.22,37.19,37.19,84800.0,25.0006,25.0073,24.9871,24.9871,84800.0
2013-07-19 15:40:00,37.19,37.23,37.18,37.21,225300.0,24.9871,25.014,24.9804,25.0006,225300.0
2013-07-19 15:45:00,37.22,37.25,37.21,37.24,247900.0,25.0073,25.0275,25.0006,25.0207,247900.0
2013-07-19 15:50:00,37.25,37.25,37.24,37.25,154700.0,25.0275,25.0275,25.0207,25.0275,154700.0
2013-07-19 15:55:00,37.25,37.27,37.24,37.25,266300.0,25.0275,25.0409,25.0207,25.0275,266300.0
2013-07-22 09:30:00,37.23,37.29,37.2,37.21,190700.0,25.014,25.0543,24.9939,25.0006,190700.0
2013-07-22 09:35:00,37.21,37.26,37.21,37.22,57700.0,25.0006,25.0342,25.0006,25.0073,57700.0
2013-07-22 09:40:00,37.22,37.25,37.21,37.23,84300.0,25.0073,25.0275,25.0006,25.014,84300.0
2013-07-22 09:45:00,37.24,37.24,37.21,37.23,41000.0,25.0207,25.0207,25.0006,25.014,41000.0
2013-07-22 09:50:00,37.23,37.24,37.21,37.24,53200.0,25.014,25.0207,25.0006,25.0207,53200.0
2013-07-22 09:55:00,37.24,37.24,37.21,37.23,43700.0,25.0207,25.0207,25.0006,25.014,43700.0
2013-07-22 10:00:00,37.23,37.25,37.21,37.22,205000.0,25.014,25.0275,25.0006,25.0073,205000.0
2013-07-22 10:05:00,37.23,37.23,37.18,37.22,106100.0,25.014,25.014,24.9804,25.0073,106100.0
2013-07-22 10:10:00,37.22,37.28,37.21,37.27,115000.0,25.0073,25.0476,25.0006,25.0409,115000.0
2013-07-22 10:15:00,37.27,37.3,37.27,37.3,56800.0,25.0409,25.061,25.0409,25.061,56800.0
2013-07-22 10:20:00,37.29,37.34,37.29,37.34,59700.0,25.0543,25.0879,25.0543,25.0879,59700.0
2013-07-22 10:25:00,37.34,37.34,37.3,37.31,46400.0,25.0879,25.0879,25.061,25.0678,46400.0
2013-07-22 10:30:00,37.3,37.33,37.3,37.33,55900.0,25.061,25.0812,25.061,25.0812,55900.0
2013-07-22 10:35:00,37.32,37.4,37.32,37.39,144600.0,25.0745,25.1282,25.0745,25.1215,144600.0
2013-07-22 10:40:00,37.39,37.4,37.37,37.39,94600.0,25.1215,25.1282,25.1081,25.1215,94600.0
2013-07-22 10:45:00,37.39,37.39,37.37,37.38,28800.0,25.1215,25.1215,25.1081,25.1148,28800.0
2013-07-22 10:50:00,37.38,37.38,37.35,37.38,60500.0,25.1148,25.1148,25.0946,25.1148,60500.0
2013-07-22 10:55:00,37.38,37.42,37.38,37.39,59900.0,25.1148,25.1417,25.1148,25.1215,59900.0
2013-07-22 11:00:00,37.39,37.4,37.38,37.39,66700.0,25.1215,25.1282,25.1148,25.1215,66700.0
2013-07-22 11:05:00,37.38,37.43,37.38,37.4,70200.0,25.1148,25.1484,25.1148,25.1282,70200.0
2013-07-22 11:10:00,37.41,37.46,37.41,37.45,104500.0,25.135,25.1685,25.135,25.1618,104500.0
2013-07-22 11:15:00,37.44,37.44,37.37,37.37,39300.0,25.1551,25.1551,25.1081,25.1081,39300.0
2013-07-22 11:20:00,37.37,37.39,37.37,37.39,43700.0,25.1081,25.1215,25.1081,25.1215,43700.0
2013-07-22 11:25:00,37.39,37.41,37.38,37.39,174300.0,25.1215,25.135,25.1148,25.1215,174300.0
2013-07-22 11:30:00,37.39,37.42,37.39,37.41,97200.0,25.1215,25.1417,25.1215,25.135,97200.0
2013-07-22 11:35:00,37.42,37.45,37.42,37.45,28400.0,25.1417,25.1618,25.1417,25.1618,28400.0
2013-07-22 11:40:00,37.45,37.46,37.43,37.44,57400.0,25.1618,25.1685,25.1484,25.1551,57400.0
2013-07-22 11:45:00,37.44,37.45,37.43,37.44,75800.0,25.1551,25.1618,25.1484,25.1551,75800.0
2013-07-22 11:50:00,37.45,37.48,37.43,37.48,150700.0,25.1618,25.182,25.1484,25.182,150700.0
2013-07-22 11:55:00,37.48,37.48,37.47,37.47,35800.0,25.182,25.182,25.1753,25.1753,35800.0
2013-07-22 12:00:00,37.48,37.48,37.43,37.45,133500.0,25.182,25.182,25.1484,25.1618,133500.0
2013-07-22 12:05:00,37.45,37.45,37.44,37.45,59700.0,25.1618,25.1618,25.1551,25.1618,59700.0
2013-07-22 12:10:00,37.45,37.45,37.43,37.44,73400.0,25.1618,25.1618,25.1484,25.1551,73400.0
2013-07-22 12:15:00,37.44,37.44,37.4,37.41,46200.0,25.1551,25.1551,25.1282,25.135,46200.0
2013-07-22 12:20:00,37.4,37.41,37.39,37.39,66100.0,25.1282,25.135,25.1215,25.1215,66100.0
2013-07-22 12:25:00,37.39,37.41,37.38,37.4,75800.0,25.1215,25.135,25.1148,25.1282,75800.0
2013-07-22 12:30:00,37.4,37.41,37.39,37.41,62400.0,25.1282,25.135,25.1215,25.135,62400.0
2013-07-22 12:35:00,37.4,37.41,37.4,37.41,24500.0,25.1282,25.135,25.1282,25.135,24500.0
2013-07-22 12:40:00,37.41,37.44,37.4,37.44,43900.0,25.135,25.1551,25.1282,25.1551,43900.0
2013-07-22 12:45:00,37.44,37.44,37.43,37.44,19100.0,25.1551,25.1551,25.1484,25.1551,19100.0
2013-07-22 12:50:00,37.44,37.44,37.42,37.42,65700.0,25.1551,25.1551,25.1417,25.1417,65700.0
2013-07-22 12:55:00,37.42,37.43,37.41,37.43,42400.0,25.1417,25.1484,25.135,25.1484,42400.0
2013-07-22 13:00:00,37.43,37.44,37.42,37.44,40400.0,25.1484,25.1551,25.1417,25.1551,40400.0
2013-07-22 13:05:00,37.44,37.44,37.43,37.44,32200.0,25.1551,25.1551,25.1484,25.1551,32200.0
2013-07-22 13:10:00,37.44,37.44,37.43,37.43,38800.0,25.1551,25.1551,25.1484,25.1484,38800.0
2013-07-22 13:15:00,37.44,37.45,37.43,37.44,254400.0,25.1551,25.1618,25.1484,25.1551,254400.0
2013-07-22 13:20:00,37.44,37.44,37.43,37.43,27400.0,25.1551,25.1551,25.1484,25.1484,27400.0
2013-07-22 13:25:00,37.44,37.44,37.42,37.42,39400.0,25.1551,25.1551,25.1417,25.1417,39400.0
2013-07-22 13:30:00,37.43,37.43,37.42,37.43,30400.0,25.1484,25.1484,25.1417,25.1484,30400.0
2013-07-22 13:35:00,37.43,37.43,37.41,37.41,33000.0,25.1484,25.1484,25.135,25.135,33000.0
2013-07-22 13:40:00,37.41,37.42,37.4,37.4,74100.0,25.135,25.1417,25.1282,25.1282,74100.0
2013-07-22 13:45:00,37.4,37.41,37.39,37.39,24100.0,25.1282,25.135,25.1215,25.1215,24100.0
2013-07-22 13:50:00,37.4,37.41,37.39,37.4,61800.0,25.1282,25.135,25.1215,25.1282,61800.0
2013-07-22 13:55:00,37.39,37.4,37.39,37.4,39600.0,25.1215,25.1282,25.1215,25.1282,39600.0
2013-07-22 14:00:00,37.4,37.41,37.39,37.4,40900.0,25.1282,25.135,25.1215,25.1282,40900.0
2013-07-22 14:05:00,37.4,37.41,37.39,37.41,52400.0,25.1282,25.135,25.1215,25.135,52400.0
2013-07-22 14:10:00,37.41,37.43,37.4,37.42,85000.0,25.135,25.1484,25.1282,25.1417,85000.0
2013-07-22 14:15:00,37.43,37.43,37.41,37.41,71200.0,25.1484,25.1484,25.135,25.135,71200.0
2013-07-22 14:20:00,37.41,37.44,37.41,37.43,102300.0,25.135,25.1551,25.135,25.1484,102300.0
2013-07-22 14:25:00,37.43,37.44,37.42,37.43,62100.0,25.1484,25.1551,25.1417,25.1484,62100.0
2013-07-22 14:30:00,37.42,37.44,37.42,37.43,62900.0,25.1417,25.1551,25.1417,25.1484,62900.0
2013-07-22 14:35:00,37.42,37.44,37.42,37.43,59800.0,25.1417,25.1551,25.1417,25.1484,59800.0
2013-07-22 14:40:00,37.42,37.45,37.42,37.45,57800.0,25.1417,25.1618,25.1417,25.1618,57800.0
2013-07-22 14:45:00,37.45,37.45,37.43,37.44,59200.0,25.1618,25.1618,25.1484,25.1551,59200.0
2013-07-22 14:50:00,37.44,37.44,37.43,37.44,44000.0,25.1551,25.1551,25.1484,25.1551,44000.0
2013-07-22 14:55:00,37.43,37.44,37.42,37.42,75000.0,25.1484,25.1551,25.1417,25.1417,75000.0
2013-07-22 15:00:00,37.43,37.44,37.42,37.43,115200.0,25.1484,25.1551,25.1417,25.1484,115200.0
2013-07-22 15:05:00,37.43,37.43,37.42,37.43,64700.0,25.1484,25.1484,25.1417,25.1484,64700.0
2013-07-22 15:10:00,37.43,37.43,37.41,37.41,75900.0,25.1484,25.1484,25.135,25.135,75900.0
2013-07-22 15:15:00,37.42,37.43,37.41,37.42,105000.0,25.1417,25.1484,25.135,25.1417,105000.0
2013-07-22 15:20:00,37.43,37.43,37.41,37.41,114400.0,25.1484,25.1484,25.135,25.135,114400.0
2013-07-22 15:25:00,37.41,37.42,37.4,37.4,82300.0,25.135,25.1417,25.1282,25.1282,82300.0
2013-07-22 15:30:00,37.4,37.41,37.39,37.41,212000.0,25.1282,25.135,25.1215,25.135,212000.0
2013-07-22 15:35:00,37.41,37.41,37.36,37.37,139200.0,25.135,25.135,25.1014,25.1081,139200.0
2013-07-22 15:40:00,37.37,37.4,37.36,37.39,125500.0,25.1081,25.1282,25.1014,25.1215,125500.0
2013-07-22 15:45:00,37.39,37.4,37.33,37.33,194800.0,25.1215,25.1282,25.0812,25.0812,194800.0
2013-07-22 15:50:00,37.34,37.34,37.31,37.32,322900.0,25.0879,25.0879,25.0678,25.0745,322900.0
2013-07-22 15:55:00,37.31,37.36,37.31,37.36,357900.0,25.0678,25.1014,25.0678,25.1014,357900.0
2013-07-23 09:30:00,37.35,37.41,37.32,37.38,172600.0,25.0946,25.135,25.0745,25.1148,172600.0
2013-07-23 09:35:00,37.38,37.38,37.26,37.26,130600.0,25.1148,25.1148,25.0342,25.0342,130600.0
2013-07-23 09:40:00,37.26,37.32,37.22,37.31,169800.0,25.0342,25.0745,25.0073,25.0678,169800.0
2013-07-23 09:45:00,37.3,37.37,37.3,37.35,167100.0,25.061,25.1081,25.061,25.0946,167100.0
2013-07-23 09:50:00,37.36,37.4,37.31,37.38,137800.0,25.1014,25.1282,25.0678,25.1148,137800.0
2013-07-23 09:55:00,37.39,37.48,37.36,37.44,297100.0,25.1215,25.182,25.1014,25.1551,297100.0
2013-07-23 10:00:00,37.43,37.47,37.42,37.46,101500.0,25.1484,25.1753,25.1417,25.1685,101500.0
2013-07-23 10:05:00,37.46,37.47,37.4,37.44,74600.0,25.1685,25.1753,25.1282,25.1551,74600.0
2013-07-23 10:10:00,37.45,37.48,37.41,37.48,60800.0,25.1618,25.182,25.135,25.182,60800.0
2013-07-23 10:15:00,37.49,37.52,37.49,37.5,145000.0,25.1887,25.2089,25.1887,25.1954,145000.0
2013-07-23 10:20:00,37.5,37.52,37.46,37.52,35000.0,25.1954,25.2089,25.1685,25.2089,35000.0
2013-07-23 10:25:00,37.52,37.54,37.49,37.52,131700.0,25.2089,25.2223,25.1887,25.2089,131700.0
2013-07-23 10:30:00,37.52,37.53,37.49,37.53,110400.0,25.2089,25.2156,25.1887,25.2156,110400.0
2013-07-23 10:35:00,37.53,37.53,37.5,37.51,52600.0,25.2156,25.2156,25.1954,25.2021,52600.0
2013-07-23 10:40:00,37.51,37.55,37.5,37.54,61500.0,25.2021,25.229,25.1954,25.2223,61500.0
2013-07-23 10:45:00,37.54,37.57,37.52,37.52,53600.0,25.2223,25.2425,25.2089,25.2089,53600.0
2013-07-23 10:50:00,37.53,37.58,37.51,37.57,136800.0,25.2156,25.2492,25.2021,25.2425,136800.0
2013-07-23 10:55:00,37.57,37.6,37.55,37.55,65200.0,25.2425,25.2626,25.229,25.229,65200.0
2013-07-23 11:00:00,37.55,37.55,37.5,37.52,71100.0,25.229,25.229,25.1954,25.2089,71100.0
2013-07-23 11:05:00,37.51,37.56,37.51,37.55,49200.0,25.2021,25.2357,25.2021,25.229,49200.0
2013-07-23 11:10:00,37.56,37.57,37.53,37.55,53600.0,25.2357,25.2425,25.2156,25.229,53600.0
2013-07-23 11:15:00,37.55,37.58,37.54,37.58,41000.0,25.229,25.2492,25.2223,25.2492,41000.0
2013-07-23 11:20:00,37.58,37.6,37.57,37.59,65800.0,25.2492,25.2626,25.2425,25.2559,65800.0
2013-07-23 11:25:00,37.6,37.61,37.58,37.59,61900.0,25.2626,25.2693,25.2492,25.2559,61900.0
2013-07-23 11:30:00,37.59,37.62,37.58,37.61,55400.0,25.2559,25.276,25.2492,25.2693,55400.0
2013-07-23 11:35:00,37.62,37.62,37.59,37.61,48600.0,25.276,25.276,25.2559,25.2693,48600.0
2013-07-23 11:40:00,37.61,37.64,37.61,37.64,51100.0,25.2693,25.2895,25.2693,25.2895,51100.0
2013-07-23 11:45:00,37.64,37.67,37.63,37.67,97300.0,25.2895,25.3096,25.2828,25.3096,97300.0
2013-07-23 11:50:00,37.67,37.68,37.66,37.67,41900.0,25.3096,25.3164,25.3029,25.3096,41900.0
2013-07-23 11:55:00,37.68,37.68,37.6,37.6,79300.0,25.3164,25.3164,25.2626,25.2626,79300.0
2013-07-23 12:00:00,37.6,37.63,37.6,37.62,104700.0,25.2626,25.2828,25.2626,25.276,104700.0
2013-07-23 12:05:00,37.62,37.65,37.61,37.61,76500.0,25.276,25.2962,25.2693,25.2693,76500.0
2013-07-23 12:10:00,37.62,37.63,37.61,37.61,85200.0,25.276,25.2828,25.2693,25.2693,85200.0
2013-07-23 12:15:00,37.61,37.66,37.61,37.65,62900.0,25.2693,25.3029,25.2693,25.2962,62900.0
2013-07-23 12:20:00,37.64,37.66,37.62,37.62,61700.0,25.2895,25.3029,25.276,25.276,61700.0
2013-07-23 12:25:00,37.63,37.64,37.6,37.6,66900.0,25.2828,25.2895,25.2626,25.2626,66900.0
2013-07-23 12:30:00,37.6,37.6,37.57,37.58,25200.0,25.2626,25.2626,25.2425,25.2492,25200.0
2013-07-23 12:35:00,37.58,37.62,37.57,37.62,60400.0,25.2492,25.276,25.2425,25.276,60400.0
2013-07-23 12:40:00,37.62,37.62,37.57,37.57,49500.0,25.276,25.276,25.2425,25.2425,49500.0
2013-07-23 12:45:00,37.57,37.61,37.57,37.61,39900.0,25.2425,25.2693,25.2425,25.2693,39900.0
2013-07-23 12:50:00,37.61,37.65,37.61,37.64,22400.0,25.2693,25.2962,25.2693,25.2895,22400.0
2013-07-23 12:55:00,37.64,37.64,37.62,37.62,33900.0,25.2895,25.2895,25.276,25.276,33900.0
2013-07-23 13:00:00,37.63,37.68,37.63,37.68,70300.0,25.2828,25.3164,25.2828,25.3164,70300.0
2013-07-23 13:05:00,37.68,37.7,37.68,37.69,49300.0,25.3164,25.3298,25.3164,25.3231,49300.0
2013-07-23 13:10:00,37.69,37.69,37.65,37.66,41800.0,25.3231,25.3231,25.2962,25.3029,41800.0
2013-07-23 13:15:00,37.65,37.69,37.63,37.67,162900.0,25.2962,25.3231,25.2828,25.3096,162900.0
2013-07-23 13:20:00,37.67,37.69,37.67,37.67,40400.0,25.3096,25.3231,25.3096,25.3096,40400.0
2013-07-23 13:25:00,37.67,37.68,37.67,37.68,15100.0,25.3096,25.3164,25.3096,25.3164,15100.0
2013-07-23 13:30:00,37.68,37.71,37.68,37.7,57400.0,25.3164,25.3365,25.3164,25.3298,57400.0
2013-07-23 13:35:00,37.71,37.73,37.7,37.72,76600.0,25.3365,25.35,25.3298,25.3432,76600.0
2013-07-23 13:40:00,37.71,37.72,37.68,37.68,44100.0,25.3365,25.3432,25.3164,25.3164,44100.0
2013-07-23 13:45:00,37.68,37.68,37.64,37.64,56100.0,25.3164,25.3164,25.2895,25.2895,56100.0
2013-07-23 13:50:00,37.64,37.65,37.63,37.64,36700.0,25.2895,25.2962,25.2828,25.2895,36700.0
2013-07-23 13:55:00,37.64,37.64,37.6,37.6,76100.0,25.2895,25.2895,25.2626,25.2626,76100.0
2013-07-23 14:00:00,37.6,37.63,37.6,37.62,114600.0,25.2626,25.2828,25.2626,25.276,114600.0
2013-07-23 14:05:00,37.61,37.66,37.61,37.62,84500.0,25.2693,25.3029,25.2693,25.276,84500.0
2013-07-23 14:10:00,37.63,37.63,37.59,37.59,53000.0,25.2828,25.2828,25.2559,25.2559,53000.0
2013-07-23 14:15:00,37.59,37.66,37.59,37.66,108600.0,25.2559,25.3029,25.2559,25.3029,108600.0
2013-07-23 14:20:00,37.66,37.66,37.62,37.62,67500.0,25.3029,25.3029,25.276,25.276,67500.0
2013-07-23 14:25:00,37.62,37.63,37.61,37.62,30000.0,25.276,25.2828,25.2693,25.276,30000.0
2013-07-23 14:30:00,37.61,37.68,37.61,37.68,118900.0,25.2693,25.3164,25.2693,25.3164,118900.0
2013-07-23 14:35:00,37.68,37.71,37.68,37.71,93300.0,25.3164,25.3365,25.3164,25.3365,93300.0
2013-07-23 14:40:00,37.71,37.71,37.69,37.7,101100.0,25.3365,25.3365,25.3231,25.3298,101100.0
2013-07-23 14:45:00,37.7,37.7,37.68,37.68,54600.0,25.3298,25.3298,25.3164,25.3164,54600.0
2013-07-23 14:50:00,37.69,37.69,37.67,37.67,57100.0,25.3231,25.3231,25.3096,25.3096,57100.0
2013-07-23 14:55:00,37.67,37.69,37.66,37.67,80200.0,25.3096,25.3231,25.3029,25.3096,80200.0
2013-07-23 15:00:00,37.66,37.69,37.65,37.69,71000.0,25.3029,25.3231,25.2962,25.3231,71000.0
2013-07-23 15:05:00,37.69,37.7,37.68,37.7,44900.0,25.3231,25.3298,25.3164,25.3298,44900.0
2013-07-23 15:10:00,37.69,37.7,37.66,37.66,142000.0,25.3231,25.3298,25.3029,25.3029,142000.0
2013-07-23 15:15:00,37.66,37.66,37.61,37.61,120500.0,25.3029,25.3029,25.2693,25.2693,120500.0
2013-07-23 15:20:00,37.61,37.62,37.59,37.62,117000.0,25.2693,25.276,25.2559,25.276,117000.0
2013-07-23 15:25:00,37.62,37.62,37.58,37.58,95900.0,25.276,25.276,25.2492,25.2492,95900.0
2013-07-23 15:30:00,37.59,37.61,37.57,37.57,197700.0,25.2559,25.2693,25.2425,25.2425,197700.0
2013-07-23 15:35:00,37.58,37.58,37.53,37.54,189600.0,25.2492,25.2492,25.2156,25.2223,189600.0
2013-07-23 15:40:00,37.54,37.56,37.53,37.55,116900.0,25.2223,25.2357,25.2156,25.229,116900.0
2013-07-23 15:45:00,37.55,37.55,37.5,37.52,215200.0,25.229,25.229,25.1954,25.2089,215200.0
2013-07-23 15:50:00,37.52,37.54,37.49,37.5,208300.0,25.2089,25.2223,25.1887,25.1954,208300.0
2013-07-23 15:55:00,37.5,37.55,37.5,37.54,318600.0,25.1954,25.229,25.1954,25.2223,318600.0
2013-07-24 09:30:00,37.62,37.64,37.49,37.52,154100.0,25.276,25.2895,25.1887,25.2089,154100.0
2013-07-24 09:35:00,37.52,37.55,37.45,37.55,83800.0,25.2089,25.229,25.1618,25.229,83800.0
2013-07-24 09:40:00,37.55,37.61,37.55,37.55,90100.0,25.229,25.2693,25.229,25.229,90100.0
2013-07-24 09:45:00,37.55,37.63,37.55,37.59,65300.0,25.229,25.2828,25.229,25.2559,65300.0
2013-07-24 09:50:00,37.58,37.6,37.54,37.54,72700.0,25.2492,25.2626,25.2223,25.2223,72700.0
2013-07-24 09:55:00,37.54,37.6,37.52,37.57,60300.0,25.2223,25.2626,25.2089,25.2425,60300.0
2013-07-24 10:00:00,37.57,37.65,37.56,37.6,81600.0,25.2425,25.2962,25.2357,25.2626,81600.0
2013-07-24 10:05:00,37.6,37.62,37.57,37.59,67500.0,25.2626,25.276,25.2425,25.2559,67500.0
2013-07-24 10:10:00,37.59,37.63,37.53,37.62,88000.0,25.2559,25.2828,25.2156,25.276,88000.0
2013-07-24 10:15:00,37.62,37.65,37.6,37.62,84700.0,25.276,25.2962,25.2626,25.276,84700.0
2013-07-24 10:20:00,37.61,37.63,37.58,37.61,76000.0,25.2693,25.2828,25.2492,25.2693,76000.0
2013-07-24 10:25:00,37.59,37.62,37.56,37.61,74300.0,25.2559,25.276,25.2357,25.2693,74300.0
2013-07-24 10:30:00,37.61,37.68,37.58,37.68,210800.0,25.2693,25.3164,25.2492,25.3164,210800.0
2013-07-24 10:35:00,37.68,37.69,37.64,37.66,78300.0,25.3164,25.3231,25.2895,25.3029,78300.0
2013-07-24 10:40:00,37.66,37.67,37.62,37.62,42400.0,25.3029,25.3096,25.276,25.276,42400.0
2013-07-24 10:45:00,37.62,37.66,37.62,37.62,68300.0,25.276,25.3029,25.276,25.276,68300.0
2013-07-24 10:50:00,37.62,37.64,37.59,37.63,188900.0,25.276,25.2895,25.2559,25.2828,188900.0
2013-07-24 10:55:00,37.64,37.67,37.62,37.64,160400.0,25.2895,25.3096,25.276,25.2895,160400.0
2013-07-24 11:00:00,37.65,37.69,37.65,37.68,150100.0,25.2962,25.3231,25.2962,25.3164,150100.0
2013-07-24 11:05:00,37.68,37.69,37.67,37.68,104100.0,25.3164,25.3231,25.3096,25.3164,104100.0
2013-07-24 11:10:00,37.67,37.68,37.62,37.62,48000.0,25.3096,25.3164,25.276,25.276,48000.0
2013-07-24 11:15:00,37.62,37.63,37.6,37.62,191100.0,25.276,25.2828,25.2626,25.276,191100.0
2013-07-24 11:20:00,37.62,37.62,37.59,37.59,33800.0,25.276,25.276,25.2559,25.2559,33800.0
2013-07-24 11:25:00,37.59,37.6,37.56,37.57,82800.0,25.2559,25.2626,25.2357,25.2425,82800.0
2013-07-24 11:30:00,37.57,37.59,37.57,37.58,65200.0,25.2425,25.2559,25.2425,25.2492,65200.0
2013-07-24 11:35:00,37.58,37.6,37.54,37.55,66300.0,25.2492,25.2626,25.2223,25.229,66300.0
2013-07-24 11:40:00,37.54,37.59,37.54,37.58,43600.0,25.2223,25.2559,25.2223,25.2492,43600.0
2013-07-24 11:45:00,37.59,37.6,37.56,37.57,38600.0,25.2559,25.2626,25.2357,25.2425,38600.0
2013-07-24 11:50:00,37.57,37.58,37.52,37.53,78700.0,25.2425,25.2492,25.2089,25.2156,78700.0
2013-07-24 11:55:00,37.52,37.53,37.5,37.53,59500.0,25.2089,25.2156,25.1954,25.2156,59500.0
2013-07-24 12:00:00,37.53,37.56,37.52,37.55,43300.0,25.2156,25.2357,25.2089,25.229,43300.0
2013-07-24 12:05:00,37.56,37.57,37.51,37.51,39300.0,25.2357,25.2425,25.2021,25.2021,39300.0
2013-07-24 12:10:00,37.52,37.53,37.47,37.47,45200.0,25.2089,25.2156,25.1753,25.1753,45200.0
2013-07-24 12:15:00,37.47,37.49,37.45,37.49,37700.0,25.1753,25.1887,25.1618,25.1887,37700.0
2013-07-24 12:20:00,37.49,37.54,37.48,37.53,38000.0,25.1887,25.2223,25.182,25.2156,38000.0
2013-07-24 12:25:00,37.54,37.55,37.51,37.52,61500.0,25.2223,25.229,25.2021,25.2089,61500.0
2013-07-24 12:30:00,37.52,37.53,37.49,37.51,49100.0,25.2089,25.2156,25.1887,25.2021,49100.0
2013-07-24 12:35:00,37.52,37.59,37.52,37.57,51300.0,25.2089,25.2559,25.2089,25.2425,51300.0
2013-07-24 12:40:00,37.57,37.58,37.53,37.57,32600.0,25.2425,25.2492,25.2156,25.2425,32600.0
2013-07-24 12:45:00,37.57,37.58,37.55,37.55,17000.0,25.2425,25.2492,25.229,25.229,17000.0
2013-07-24 12:50:00,37.55,37.56,37.51,37.52,42800.0,25.229,25.2357,25.2021,25.2089,42800.0
2013-07-24 12:55:00,37.52,37.53,37.5,37.51,45600.0,25.2089,25.2156,25.1954,25.2021,45600.0
2013-07-24 13:00:00,37.52,37.57,37.52,37.55,43700.0,25.2089,25.2425,25.2089,25.229,43700.0
2013-07-24 13:05:00,37.56,37.58,37.54,37.55,49600.0,25.2357,25.2492,25.2223,25.229,49600.0
2013-07-24 13:10:00,37.55,37.59,37.55,37.58,43500.0,25.229,25.2559,25.229,25.2492,43500.0
2013-07-24 13:15:00,37.58,37.59,37.56,37.59,47600.0,25.2492,25.2559,25.2357,25.2559,47600.0
2013-07-24 13:20:00,37.59,37.59,37.57,37.59,40800.0,25.2559,25.2559,25.2425,25.2559,40800.0
2013-07-24 13:25:00,37.59,37.6,37.59,37.6,36200.0,25.2559,25.2626,25.2559,25.2626,36200.0
2013-07-24 13:30:00,37.6,37.61,37.57,37.58,55800.0,25.2626,25.2693,25.2425,25.2492,55800.0
2013-07-24 13:35:00,37.58,37.6,37.57,37.59,49100.0,25.2492,25.2626,25.2425,25.2559,49100.0
2013-07-24 13:40:00,37.59,37.6,37.57,37.58,47700.0,25.2559,25.2626,25.2425,25.2492,47700.0
2013-07-24 13:45:00,37.58,37.6,37.57,37.59,114000.0,25.2492,25.2626,25.2425,25.2559,114000.0
2013-07-24 13:50:00,37.59,37.6,37.57,37.57,65300.0,25.2559,25.2626,25.2425,25.2425,65300.0
2013-07-24 13:55:00,37.57,37.58,37.53,37.58,55200.0,25.2425,25.2492,25.2156,25.2492,55200.0
2013-07-24 14:00:00,37.58,37.6,37.57,37.59,39200.0,25.2492,25.2626,25.2425,25.2559,39200.0
2013-07-24 14:05:00,37.59,37.63,37.59,37.61,88400.0,25.2559,25.2828,25.2559,25.2693,88400.0
2013-07-24 14:10:00,37.6,37.62,37.58,37.62,30900.0,25.2626,25.276,25.2492,25.276,30900.0
2013-07-24 14:15:00,37.62,37.64,37.61,37.61,75600.0,25.276,25.2895,25.2693,25.2693,75600.0
2013-07-24 14:20:00,37.61,37.65,37.61,37.63,74600.0,25.2693,25.2962,25.2693,25.2828,74600.0
2013-07-24 14:25:00,37.64,37.67,37.63,37.65,116800.0,25.2895,25.3096,25.2828,25.2962,116800.0
2013-07-24 14:30:00,37.66,37.66,37.61,37.63,108200.0,25.3029,25.3029,25.2693,25.2828,108200.0
2013-07-24 14:35:00,37.63,37.66,37.62,37.65,117200.0,25.2828,25.3029,25.276,25.2962,117200.0
2013-07-24 14:40:00,37.64,37.66,37.63,37.64,38000.0,25.2895,25.3029,25.2828,25.2895,38000.0
2013-07-24 14:45:00,37.64,37.64,37.61,37.64,34400.0,25.2895,25.2895,25.2693,25.2895,34400.0
2013-07-24 14:50:00,37.64,37.67,37.63,37.65,60900.0,25.2895,25.3096,25.2828,25.2962,60900.0
2013-07-24 14:55:00,37.65,37.67,37.63,37.66,77100.0,25.2962,25.3096,25.2828,25.3029,77100.0
2013-07-24 15:00:00,37.66,37.66,37.59,37.61,38800.0,25.3029,25.3029,25.2559,25.2693,38800.0
2013-07-24 15:05:00,37.6,37.61,37.57,37.59,83400.0,25.2626,25.2693,25.2425,25.2559,83400.0
2013-07-24 15:10:00,37.58,37.62,37.55,37.59,58500.0,25.2492,25.276,25.229,25.2559,58500.0
2013-07-24 15:15:00,37.59,37.61,37.58,37.58,75800.0,25.2559,25.2693,25.2492,25.2492,75800.0
2013-07-24 15:20:00,37.58,37.61,37.57,37.58,92000.0,25.2492,25.2693,25.2425,25.2492,92000.0
2013-07-24 15:25:00,37.59,37.6,37.57,37.57,42400.0,25.2559,25.2626,25.2425,25.2425,42400.0
2013-07-24 15:30:00,37.58,37.58,37.51,37.51,130200.0,25.2492,25.2492,25.2021,25.2021,130200.0
2013-07-24 15:35:00,37.51,37.57,37.51,37.52,153400.0,25.2021,25.2425,25.2021,25.2089,153400.0
2013-07-24 15:40:00,37.53,37.57,37.53,37.55,191500.0,25.2156,25.2425,25.2156,25.229,191500.0
2013-07-24 15:45:00,37.55,37.58,37.55,37.55,175900.0,25.229,25.2492,25.229,25.229,175900.0
2013-07-24 15:50:00,37.54,37.58,37.54,37.56,275900.0,25.2223,25.2492,25.2223,25.2357,275900.0
2013-07-24 15:55:00,37.56,37.57,37.53,37.55,424700.0,25.2357,25.2425,25.2156,25.229,424700.0
2013-07-25 09:30:00,37.3,37.3,37.17,37.3,263400.0,25.061,25.061,24.9737,25.061,263400.0
2013-07-25 09:35:00,37.31,37.32,37.16,37.2,92200.0,25.0678,25.0745,24.967,24.9939,92200.0
2013-07-25 09:40:00,37.2,37.28,37.18,37.28,122800.0,24.9939,25.0476,24.9804,25.0476,122800.0
2013-07-25 09:45:00,37.27,37.39,37.27,37.38,79200.0,25.0409,25.1215,25.0409,25.1148,79200.0
2013-07-25 09:50:00,37.39,37.43,37.37,37.38,114500.0,25.1215,25.1484,25.1081,25.1148,114500.0
2013-07-25 09:55:00,37.38,37.41,37.36,37.4,45100.0,25.1148,25.135,25.1014,25.1282,45100.0
2013-07-25 10:00:00,37.41,37.49,37.41,37.48,71900.0,25.135,25.1887,25.135,25.182,71900.0
2013-07-25 10:05:00,37.48,37.48,37.42,37.42,51800.0,25.182,25.182,25.1417,25.1417,51800.0
2013-07-25 10:10:00,37.42,37.45,37.4,37.44,92900.0,25.1417,25.1618,25.1282,25.1551,92900.0
2013-07-25 10:15:00,37.44,37.45,37.36,37.36,88700.0,25.1551,25.1618,25.1014,25.1014,88700.0
2013-07-25 10:20:00,37.36,37.46,37.34,37.42,91400.0,25.1014,25.1685,25.0879,25.1417,91400.0
2013-07-25 10:25:00,37.43,37.45,37.41,37.44,69400.0,25.1484,25.1618,25.135,25.1551,69400.0
2013-07-25 10:30:00,37.44,37.46,37.38,37.38,65200.0,25.1551,25.1685,25.1148,25.1148,65200.0
2013-07-25 10:35:00,37.37,37.37,37.29,37.33,71700.0,25.1081,25.1081,25.0543,25.0812,71700.0
2013-07-25 10:40:00,37.33,37.37,37.31,37.37,102800.0,25.0812,25.1081,25.0678,25.1081,102800.0
2013-07-25 10:45:00,37.38,37.4,37.37,37.39,36500.0,25.1148,25.1282,25.1081,25.1215,36500.0
2013-07-25 10:50:00,37.38,37.39,37.35,37.35,62400.0,25.1148,25.1215,25.0946,25.0946,62400.0
2013-07-25 10:55:00,37.35,37.37,37.34,37.34,61600.0,25.0946,25.1081,25.0879,25.0879,61600.0
2013-07-25 11:00:00,37.34,37.34,37.29,37.29,120900.0,25.0879,25.0879,25.0543,25.0543,120900.0
2013-07-25 11:05:00,37.29,37.3,37.26,37.3,84000.0,25.0543,25.061,25.0342,25.061,84000.0
2013-07-25 11:10:00,37.3,37.3,37.25,37.25,30800.0,25.061,25.061,25.0275,25.0275,30800.0
2013-07-25 11:15:00,37.25,37.27,37.24,37.26,37700.0,25.0275,25.0409,25.0207,25.0342,37700.0
2013-07-25 11:20:00,37.26,37.27,37.19,37.22,60300.0,25.0342,25.0409,24.9871,25.0073,60300.0
2013-07-25 11:25:00,37.21,37.27,37.19,37.24,85700.0,25.0006,25.0409,24.9871,25.0207,85700.0
2013-07-25 11:30:00,37.24,37.29,37.24,37.27,43200.0,25.0207,25.0543,25.0207,25.0409,43200.0
2013-07-25 11:35:00,37.27,37.32,37.26,37.26,54600.0,25.0409,25.0745,25.0342,25.0342,54600.0
2013-07-25 11:40:00,37.26,37.3,37.25,37.3,57200.0,25.0342,25.061,25.0275,25.061,57200.0
2013-07-25 11:45:00,37.3,37.35,37.29,37.35,37400.0,25.061,25.0946,25.0543,25.0946,37400.0
2013-07-25 11:50:00,37.35,37.36,37.31,37.33,64000.0,25.0946,25.1014,25.0678,25.0812,64000.0
2013-07-25 11:55:00,37.33,37.34,37.32,37.32,32100.0,25.0812,25.0879,25.0745,25.0745,32100.0
2013-07-25 12:00:00,37.31,37.33,37.29,37.31,44700.0,25.0678,25.0812,25.0543,25.0678,44700.0
2013-07-25 12:05:00,37.32,37.33,37.28,37.28,44600.0,25.0745,25.0812,25.0476,25.0476,44600.0
2013-07-25 12:10:00,37.28,37.3,37.27,37.27,20900.0,25.0476,25.061,25.0409,25.0409,20900.0
2013-07-25 12:15:00,37.27,37.27,37.21,37.21,30200.0,25.0409,25.0409,25.0006,25.0006,30200.0
2013-07-25 12:20:00,37.21,37.29,37.21,37.25,81300.0,25.0006,25.0543,25.0006,25.0275,81300.0
2013-07-25 12:25:00,37.25,37.27,37.23,37.23,46700.0,25.0275,25.0409,25.014,25.014,46700.0
2013-07-25 12:30:00,37.23,37.27,37.23,37.26,49600.0,25.014,25.0409,25.014,25.0342,49600.0
2013-07-25 12:35:00,37.27,37.33,37.27,37.31,53200.0,25.0409,25.0812,25.0409,25.0678,53200.0
2013-07-25 12:40:00,37.3,37.34,37.29,37.33,20800.0,25.061,25.0879,25.0543,25.0812,20800.0
2013-07-25 12:45:00,37.33,37.36,37.33,37.34,40500.0,25.0812,25.1014,25.0812,25.0879,40500.0
2013-07-25 12:50:00,37.34,37.36,37.3,37.31,48500.0,25.0879,25.1014,25.061,25.0678,48500.0
2013-07-25 12:55:00,37.31,37.32,37.29,37.31,33400.0,25.0678,25.0745,25.0543,25.0678,33400.0
2013-07-25 13:00:00,37.31,37.34,37.3,37.34,43500.0,25.0678,25.0879,25.061,25.0879,43500.0
2013-07-25 13:05:00,37.34,37.34,37.3,37.31,21300.0,25.0879,25.0879,25.061,25.0678,21300.0
2013-07-25 13:10:00,37.32,37.32,37.29,37.3,36700.0,25.0745,25.0745,25.0543,25.061,36700.0
2013-07-25 13:15:00,37.3,37.3,37.29,37.29,26400.0,25.061,25.061,25.0543,25.0543,26400.0
2013-07-25 13:20:00,37.3,37.33,37.28,37.32,27000.0,25.061,25.0812,25.0476,25.0745,27000.0
2013-07-25 13:25:00,37.32,37.35,37.31,37.35,26300.0,25.0745,25.0946,25.0678,25.0946,26300.0
2013-07-25 13:30:00,37.34,37.39,37.34,37.39,37800.0,25.0879,25.1215,25.0879,25.1215,37800.0
2013-07-25 13:35:00,37.39,37.4,37.36,37.37,41200.0,25.1215,25.1282,25.1014,25.1081,41200.0
2013-07-25 13:40:00,37.37,37.37,37.34,37.36,32700.0,25.1081,25.1081,25.0879,25.1014,32700.0
2013-07-25 13:45:00,37.36,37.39,37.36,37.39,32300.0,25.1014,25.1215,25.1014,25.1215,32300.0
2013-07-25 13:50:00,37.38,37.39,37.37,37.39,20600.0,25.1148,25.1215,25.1081,25.1215,20600.0
2013-07-25 13:55:00,37.39,37.4,37.38,37.39,27000.0,25.1215,25.1282,25.1148,25.1215,27000.0
2013-07-25 14:00:00,37.38,37.42,37.38,37.41,59000.0,25.1148,25.1417,25.1148,25.135,59000.0
2013-07-25 14:05:00,37.42,37.47,37.41,37.45,68800.0,25.1417,25.1753,25.135,25.1618,68800.0
2013-07-25 14:10:00,37.45,37.46,37.41,37.41,48900.0,25.1618,25.1685,25.135,25.135,48900.0
2013-07-25 14:15:00,37.41,37.43,37.35,37.35,86000.0,25.135,25.1484,25.0946,25.0946,86000.0
2013-07-25 14:20:00,37.35,37.38,37.33,37.33,58500.0,25.0946,25.1148,25.0812,25.0812,58500.0
2013-07-25 14:25:00,37.33,37.38,37.32,37.33,103000.0,25.0812,25.1148,25.0745,25.0812,103000.0
2013-07-25 14:30:00,37.33,37.38,37.33,37.38,42000.0,25.0812,25.1148,25.0812,25.1148,42000.0
2013-07-25 14:35:00,37.37,37.39,37.35,37.38,96700.0,25.1081,25.1215,25.0946,25.1148,96700.0
2013-07-25 14:40:00,37.37,37.39,37.34,37.34,89100.0,25.1081,25.1215,25.0879,25.0879,89100.0
2013-07-25 14:45:00,37.34,37.35,37.33,37.33,18800.0,25.0879,25.0946,25.0812,25.0812,18800.0
2013-07-25 14:50:00,37.33,37.37,37.33,37.37,73000.0,25.0812,25.1081,25.0812,25.1081,73000.0
2013-07-25 14:55:00,37.36,37.36,37.29,37.32,50400.0,25.1014,25.1014,25.0543,25.0745,50400.0
2013-07-25 15:00:00,37.32,37.35,37.31,37.34,54700.0,25.0745,25.0946,25.0678,25.0879,54700.0
2013-07-25 15:05:00,37.35,37.41,37.34,37.34,141500.0,25.0946,25.135,25.0879,25.0879,141500.0
2013-07-25 15:10:00,37.34,37.37,37.33,37.37,101900.0,25.0879,25.1081,25.0812,25.1081,101900.0
2013-07-25 15:15:00,37.36,37.4,37.36,37.39,91700.0,25.1014,25.1282,25.1014,25.1215,91700.0
2013-07-25 15:20:00,37.39,37.43,37.38,37.43,130100.0,25.1215,25.1484,25.1148,25.1484,130100.0
2013-07-25 15:25:00,37.42,37.46,37.42,37.43,102800.0,25.1417,25.1685,25.1417,25.1484,102800.0
2013-07-25 15:30:00,37.42,37.47,37.42,37.45,145200.0,25.1417,25.1753,25.1417,25.1618,145200.0
2013-07-25 15:35:00,37.45,37.52,37.45,37.49,169500.0,25.1618,25.2089,25.1618,25.1887,169500.0
2013-07-25 15:40:00,37.48,37.52,37.47,37.49,140700.0,25.182,25.2089,25.1753,25.1887,140700.0
2013-07-25 15:45:00,37.49,37.49,37.43,37.48,174600.0,25.1887,25.1887,25.1484,25.182,174600.0
2013-07-25 15:50:00,37.48,37.49,37.44,37.47,198600.0,25.182,25.1887,25.1551,25.1753,198600.0
2013-07-25 15:55:00,37.47,37.48,37.44,37.47,449600.0,25.1753,25.182,25.1551,25.1753,449600.0
2013-07-26 09:30:00,37.3,37.42,37.27,37.33,149800.0,25.061,25.1417,25.0409,25.0812,149800.0
2013-07-26 09:35:00,37.34,37.38,37.32,37.32,65900.0,25.0879,25.1148,25.0745,25.0745,65900.0
2013-07-26 09:40:00,37.32,37.34,37.23,37.24,106900.0,25.0745,25.0879,25.014,25.0207,106900.0
2013-07-26 09:45:00,37.24,37.3,37.22,37.25,124500.0,25.0207,25.061,25.0073,25.0275,124500.0
2013-07-26 09:50:00,37.24,37.27,37.22,37.26,90300.0,25.0207,25.0409,25.0073,25.0342,90300.0
2013-07-26 09:55:00,37.25,37.29,37.24,37.26,90600.0,25.0275,25.0543,25.0207,25.0342,90600.0
2013-07-26 10:00:00,37.26,37.29,37.23,37.24,65400.0,25.0342,25.0543,25.014,25.0207,65400.0
2013-07-26 10:05:00,37.23,37.28,37.22,37.26,63000.0,25.014,25.0476,25.0073,25.0342,63000.0
2013-07-26 10:10:00,37.26,37.29,37.22,37.27,71300.0,25.0342,25.0543,25.0073,25.0409,71300.0
2013-07-26 10:15:00,37.28,37.32,37.25,37.28,196800.0,25.0476,25.0745,25.0275,25.0476,196800.0
2013-07-26 10:20:00,37.28,37.34,37.28,37.34,154800.0,25.0476,25.0879,25.0476,25.0879,154800.0
2013-07-26 10:25:00,37.34,37.34,37.29,37.3,41400.0,25.0879,25.0879,25.0543,25.061,41400.0
2013-07-26 10:30:00,37.3,37.33,37.29,37.33,52100.0,25.061,25.0812,25.0543,25.0812,52100.0
2013-07-26 10:35:00,37.33,37.34,37.27,37.3,51900.0,25.0812,25.0879,25.0409,25.061,51900.0
2013-07-26 10:40:00,37.3,37.33,37.25,37.26,103400.0,25.061,25.0812,25.0275,25.0342,103400.0
2013-07-26 10:45:00,37.26,37.29,37.17,37.2,85300.0,25.0342,25.0543,24.9737,24.9939,85300.0
2013-07-26 10:50:00,37.19,37.2,37.14,37.15,79600.0,24.9871,24.9939,24.9535,24.9603,79600.0
2013-07-26 10:55:00,37.15,37.18,37.14,37.17,43600.0,24.9603,24.9804,24.9535,24.9737,43600.0
2013-07-26 11:00:00,37.17,37.23,37.14,37.23,39300.0,24.9737,25.014,24.9535,25.014,39300.0
2013-07-26 11:05:00,37.22,37.25,37.21,37.23,51800.0,25.0073,25.0275,25.0006,25.014,51800.0
2013-07-26 11:10:00,37.22,37.25,37.21,37.22,31300.0,25.0073,25.0275,25.0006,25.0073,31300.0
2013-07-26 11:15:00,37.21,37.25,37.18,37.25,114200.0,25.0006,25.0275,24.9804,25.0275,114200.0
2013-07-26 11:20:00,37.25,37.25,37.19,37.22,42500.0,25.0275,25.0275,24.9871,25.0073,42500.0
2013-07-26 11:25:00,37.22,37.23,37.21,37.23,25800.0,25.0073,25.014,25.0006,25.014,25800.0
2013-07-26 11:30:00,37.22,37.23,37.18,37.22,49600.0,25.0073,25.014,24.9804,25.0073,49600.0
2013-07-26 11:35:00,37.22,37.25,37.2,37.24,32100.0,25.0073,25.0275,24.9939,25.0207,32100.0
2013-07-26 11:40:00,37.25,37.28,37.23,37.23,32000.0,25.0275,25.0476,25.014,25.014,32000.0
2013-07-26 11:45:00,37.25,37.29,37.24,37.28,37100.0,25.0275,25.0543,25.0207,25.0476,37100.0
2013-07-26 11:50:00,37.29,37.29,37.23,37.23,34600.0,25.0543,25.0543,25.014,25.014,34600.0
2013-07-26 11:55:00,37.24,37.28,37.23,37.27,66800.0,25.0207,25.0476,25.014,25.0409,66800.0
2013-07-26 12:00:00,37.27,37.29,37.26,37.29,30300.0,25.0409,25.0543,25.0342,25.0543,30300.0
2013-07-26 12:05:00,37.29,37.35,37.28,37.34,42300.0,25.0543,25.0946,25.0476,25.0879,42300.0
2013-07-26 12:10:00,37.34,37.34,37.3,37.32,29500.0,25.0879,25.0879,25.061,25.0745,29500.0
2013-07-26 12:15:00,37.32,37.33,37.27,37.29,36900.0,25.0745,25.0812,25.0409,25.0543,36900.0
2013-07-26 12:20:00,37.28,37.29,37.25,37.27,32400.0,25.0476,25.0543,25.0275,25.0409,32400.0
2013-07-26 12:25:00,37.26,37.27,37.23,37.26,13600.0,25.0342,25.0409,25.014,25.0342,13600.0
2013-07-26 12:30:00,37.25,37.3,37.25,37.28,19700.0,25.0275,25.061,25.0275,25.0476,19700.0
2013-07-26 12:35:00,37.28,37.32,37.27,37.3,38200.0,25.0476,25.0745,25.0409,25.061,38200.0
2013-07-26 12:40:00,37.3,37.32,37.3,37.32,14500.0,25.061,25.0745,25.061,25.0745,14500.0
2013-07-26 12:45:00,37.32,37.33,37.31,37.32,23700.0,25.0745,25.0812,25.0678,25.0745,23700.0
2013-07-26 12:50:00,37.32,37.34,37.29,37.29,44800.0,25.0745,25.0879,25.0543,25.0543,44800.0
2013-07-26 12:55:00,37.3,37.32,37.29,37.3,49800.0,25.061,25.0745,25.0543,25.061,49800.0
2013-07-26 13:00:00,37.3,37.33,37.3,37.32,23100.0,25.061,25.0812,25.061,25.0745,23100.0
2013-07-26 13:05:00,37.32,37.34,37.31,37.34,24900.0,25.0745,25.0879,25.0678,25.0879,24900.0
2013-07-26 13:10:00,37.34,37.35,37.32,37.34,60000.0,25.0879,25.0946,25.0745,25.0879,60000.0
2013-07-26 13:15:00,37.34,37.35,37.32,37.34,18400.0,25.0879,25.0946,25.0745,25.0879,18400.0
2013-07-26 13:20:00,37.34,37.36,37.32,37.34,69100.0,25.0879,25.1014,25.0745,25.0879,69100.0
2013-07-26 13:25:00,37.35,37.37,37.34,37.34,47900.0,25.0946,25.1081,25.0879,25.0879,47900.0
2013-07-26 13:30:00,37.35,37.36,37.33,37.35,30800.0,25.0946,25.1014,25.0812,25.0946,30800.0
2013-07-26 13:35:00,37.35,37.36,37.35,37.35,22400.0,25.0946,25.1014,25.0946,25.0946,22400.0
2013-07-26 13:40:00,37.36,37.38,37.35,37.35,29900.0,25.1014,25.1148,25.0946,25.0946,29900.0
2013-07-26 13:45:00,37.35,37.36,37.34,37.34,25200.0,25.0946,25.1014,25.0879,25.0879,25200.0
2013-07-26 13:50:00,37.34,37.39,37.34,37.38,41300.0,25.0879,25.1215,25.0879,25.1148,41300.0
2013-07-26 13:55:00,37.38,37.39,37.36,37.38,44000.0,25.1148,25.1215,25.1014,25.1148,44000.0
2013-07-26 14:00:00,37.37,37.38,37.36,37.38,40100.0,25.1081,25.1148,25.1014,25.1148,40100.0
2013-07-26 14:05:00,37.38,37.41,37.38,37.4,42800.0,25.1148,25.135,25.1148,25.1282,42800.0
2013-07-26 14:10:00,37.41,37.43,37.39,37.39,65200.0,25.135,25.1484,25.1215,25.1215,65200.0
2013-07-26 14:15:00,37.39,37.4,37.38,37.4,33000.0,25.1215,25.1282,25.1148,25.1282,33000.0
2013-07-26 14:20:00,37.4,37.41,37.38,37.41,68400.0,25.1282,25.135,25.1148,25.135,68400.0
2013-07-26 14:25:00,37.41,37.41,37.37,37.37,72300.0,25.135,25.135,25.1081,25.1081,72300.0
2013-07-26 14:30:00,37.37,37.39,37.36,37.39,52400.0,25.1081,25.1215,25.1014,25.1215,52400.0
2013-07-26 14:35:00,37.38,37.39,37.37,37.38,40200.0,25.1148,25.1215,25.1081,25.1148,40200.0
2013-07-26 14:40:00,37.38,37.4,37.38,37.39,129600.0,25.1148,25.1282,25.1148,25.1215,129600.0
2013-07-26 14:45:00,37.39,37.42,37.38,37.42,47200.0,25.1215,25.1417,25.1148,25.1417,47200.0
2013-07-26 14:50:00,37.42,37.47,37.42,37.44,49300.0,25.1417,25.1753,25.1417,25.1551,49300.0
2013-07-26 14:55:00,37.44,37.45,37.43,37.43,77400.0,25.1551,25.1618,25.1484,25.1484,77400.0
2013-07-26 15:00:00,37.43,37.43,37.39,37.39,39300.0,25.1484,25.1484,25.1215,25.1215,39300.0
2013-07-26 15:05:00,37.39,37.45,37.39,37.45,74000.0,25.1215,25.1618,25.1215,25.1618,74000.0
2013-07-26 15:10:00,37.46,37.48,37.45,37.47,43400.0,25.1685,25.182,25.1618,25.1753,43400.0
2013-07-26 15:15:00,37.47,37.49,37.46,37.48,38500.0,25.1753,25.1887,25.1685,25.182,38500.0
2013-07-26 15:20:00,37.49,37.51,37.47,37.48,68700.0,25.1887,25.2021,25.1753,25.182,68700.0
2013-07-26 15:25:00,37.48,37.49,37.47,37.49,51100.0,25.182,25.1887,25.1753,25.1887,51100.0
2013-07-26 15:30:00,37.49,37.49,37.45,37.48,89700.0,25.1887,25.1887,25.1618,25.182,89700.0
2013-07-26 15:35:00,37.48,37.5,37.47,37.47,76300.0,25.182,25.1954,25.1753,25.1753,76300.0
2013-07-26 15:40:00,37.47,37.52,37.47,37.5,332800.0,25.1753,25.2089,25.1753,25.1954,332800.0
2013-07-26 15:45:00,37.51,37.55,37.5,37.54,261000.0,25.2021,25.229,25.1954,25.2223,261000.0
2013-07-26 15:50:00,37.53,37.54,37.48,37.49,179800.0,25.2156,25.2223,25.182,25.1887,179800.0
2013-07-26 15:55:00,37.49,37.57,37.49,37.55,404700.0,25.1887,25.2425,25.1887,25.229,404700.0
2013-07-29 09:30:00,37.52,37.56,37.45,37.48,202100.0,25.2089,25.2357,25.1618,25.182,202100.0
2013-07-29 09:35:00,37.48,37.54,37.47,37.47,100300.0,25.182,25.2223,25.1753,25.1753,100300.0
2013-07-29 09:40:00,37.47,37.54,37.47,37.53,95000.0,25.1753,25.2223,25.1753,25.2156,95000.0
2013-07-29 09:45:00,37.52,37.58,37.52,37.52,77800.0,25.2089,25.2492,25.2089,25.2089,77800.0
2013-07-29 09:50:00,37.53,37.55,37.47,37.55,95200.0,25.2156,25.229,25.1753,25.229,95200.0
2013-07-29 09:55:00,37.55,37.56,37.51,37.53,151000.0,25.229,25.2357,25.2021,25.2156,151000.0
2013-07-29 10:00:00,37.54,37.56,37.48,37.5,119600.0,25.2223,25.2357,25.182,25.1954,119600.0
2013-07-29 10:05:00,37.5,37.5,37.39,37.41,60300.0,25.1954,25.1954,25.1215,25.135,60300.0
2013-07-29 10:10:00,37.42,37.48,37.4,37.44,85700.0,25.1417,25.182,25.1282,25.1551,85700.0
2013-07-29 10:15:00,37.44,37.48,37.42,37.47,92700.0,25.1551,25.182,25.1417,25.1753,92700.0
2013-07-29 10:20:00,37.46,37.49,37.45,37.48,52000.0,25.1685,25.1887,25.1618,25.182,52000.0
2013-07-29 10:25:00,37.49,37.53,37.46,37.52,67200.0,25.1887,25.2156,25.1685,25.2089,67200.0
2013-07-29 10:30:00,37.51,37.52,37.45,37.45,65800.0,25.2021,25.2089,25.1618,25.1618,65800.0
2013-07-29 10:35:00,37.46,37.48,37.43,37.45,42200.0,25.1685,25.182,25.1484,25.1618,42200.0
2013-07-29 10:40:00,37.45,37.48,37.44,37.47,60600.0,25.1618,25.182,25.1551,25.1753,60600.0
2013-07-29 10:45:00,37.47,37.47,37.43,37.45,48100.0,25.1753,25.1753,25.1484,25.1618,48100.0
2013-07-29 10:50:00,37.45,37.45,37.36,37.36,49000.0,25.1618,25.1618,25.1014,25.1014,49000.0
2013-07-29 10:55:00,37.37,37.4,37.33,37.37,139600.0,25.1081,25.1282,25.0812,25.1081,139600.0
2013-07-29 11:00:00,37.37,37.38,37.34,37.35,70200.0,25.1081,25.1148,25.0879,25.0946,70200.0
2013-07-29 11:05:00,37.35,37.37,37.34,37.37,91000.0,25.0946,25.1081,25.0879,25.1081,91000.0
2013-07-29 11:10:00,37.37,37.38,37.34,37.36,51200.0,25.1081,25.1148,25.0879,25.1014,51200.0
2013-07-29 11:15:00,37.36,37.37,37.32,37.32,51700.0,25.1014,25.1081,25.0745,25.0745,51700.0
2013-07-29 11:20:00,37.33,37.36,37.32,37.34,54300.0,25.0812,25.1014,25.0745,25.0879,54300.0
2013-07-29 11:25:00,37.34,37.37,37.33,37.37,63200.0,25.0879,25.1081,25.0812,25.1081,63200.0
2013-07-29 11:30:00,37.36,37.38,37.35,37.38,36000.0,25.1014,25.1148,25.0946,25.1148,36000.0
2013-07-29 11:35:00,37.38,37.39,37.33,37.36,72000.0,25.1148,25.1215,25.0812,25.1014,72000.0
2013-07-29 11:40:00,37.35,37.37,37.34,37.35,63100.0,25.0946,25.1081,25.0879,25.0946,63100.0
2013-07-29 11:45:00,37.35,37.35,37.33,37.35,27400.0,25.0946,25.0946,25.0812,25.0946,27400.0
2013-07-29 11:50:00,37.36,37.37,37.34,37.35,28100.0,25.1014,25.1081,25.0879,25.0946,28100.0
2013-07-29 11:55:00,37.34,37.36,37.32,37.35,45600.0,25.0879,25.1014,25.0745,25.0946,45600.0
2013-07-29 12:00:00,37.35,37.36,37.33,37.33,32000.0,25.0946,25.1014,25.0812,25.0812,32000.0
2013-07-29 12:05:00,37.33,37.36,37.33,37.33,37700.0,25.0812,25.1014,25.0812,25.0812,37700.0
2013-07-29 12:10:00,37.33,37.33,37.29,37.32,53700.0,25.0812,25.0812,25.0543,25.0745,53700.0
2013-07-29 12:15:00,37.33,37.36,37.31,37.31,43400.0,25.0812,25.1014,25.0678,25.0678,43400.0
2013-07-29 12:20:00,37.31,37.35,37.31,37.35,22900.0,25.0678,25.0946,25.0678,25.0946,22900.0
2013-07-29 12:25:00,37.34,37.36,37.34,37.34,20600.0,25.0879,25.1014,25.0879,25.0879,20600.0
2013-07-29 12:30:00,37.34,37.34,37.31,37.32,18000.0,25.0879,25.0879,25.0678,25.0745,18000.0
2013-07-29 12:35:00,37.31,37.33,37.3,37.33,35100.0,25.0678,25.0812,25.061,25.0812,35100.0
2013-07-29 12:40:00,37.33,37.36,37.32,37.36,66000.0,25.0812,25.1014,25.0745,25.1014,66000.0
2013-07-29 12:45:00,37.36,37.39,37.35,37.37,57600.0,25.1014,25.1215,25.0946,25.1081,57600.0
2013-07-29 12:50:00,37.36,37.37,37.32,37.32,31000.0,25.1014,25.1081,25.0745,25.0745,31000.0
2013-07-29 12:55:00,37.32,37.35,37.32,37.34,57100.0,25.0745,25.0946,25.0745,25.0879,57100.0
2013-07-29 13:00:00,37.35,37.38,37.34,37.38,58300.0,25.0946,25.1148,25.0879,25.1148,58300.0
2013-07-29 13:05:00,37.38,37.4,37.37,37.38,48400.0,25.1148,25.1282,25.1081,25.1148,48400.0
2013-07-29 13:10:00,37.37,37.4,37.37,37.39,52400.0,25.1081,25.1282,25.1081,25.1215,52400.0
2013-07-29 13:15:00,37.39,37.43,37.39,37.4,77400.0,25.1215,25.1484,25.1215,25.1282,77400.0
2013-07-29 13:20:00,37.4,37.43,37.4,37.41,51500.0,25.1282,25.1484,25.1282,25.135,51500.0
2013-07-29 13:25:00,37.41,37.41,37.38,37.38,24200.0,25.135,25.135,25.1148,25.1148,24200.0
2013-07-29 13:30:00,37.38,37.38,37.35,37.37,45800.0,25.1148,25.1148,25.0946,25.1081,45800.0
2013-07-29 13:35:00,37.37,37.41,37.36,37.4,69100.0,25.1081,25.135,25.1014,25.1282,69100.0
2013-07-29 13:40:00,37.4,37.42,37.4,37.41,68000.0,25.1282,25.1417,25.1282,25.135,68000.0
2013-07-29 13:45:00,37.41,37.42,37.4,37.41,38500.0,25.135,25.1417,25.1282,25.135,38500.0
2013-07-29 13:50:00,37.41,37.41,37.38,37.38,27800.0,25.135,25.135,25.1148,25.1148,27800.0
2013-07-29 13:55:00,37.38,37.41,37.37,37.38,44800.0,25.1148,25.135,25.1081,25.1148,44800.0
2013-07-29 14:00:00,37.37,37.45,37.37,37.45,73600.0,25.1081,25.1618,25.1081,25.1618,73600.0
2013-07-29 14:05:00,37.45,37.45,37.44,37.45,33100.0,25.1618,25.1618,25.1551,25.1618,33100.0
2013-07-29 14:10:00,37.45,37.48,37.45,37.46,60100.0,25.1618,25.182,25.1618,25.1685,60100.0
2013-07-29 14:15:00,37.45,37.48,37.45,37.47,35600.0,25.1618,25.182,25.1618,25.1753,35600.0
2013-07-29 14:20:00,37.47,37.49,37.45,37.49,56300.0,25.1753,25.1887,25.1618,25.1887,56300.0
2013-07-29 14:25:00,37.49,37.49,37.47,37.49,38400.0,25.1887,25.1887,25.1753,25.1887,38400.0
2013-07-29 14:30:00,37.49,37.5,37.44,37.44,69400.0,25.1887,25.1954,25.1551,25.1551,69400.0
2013-07-29 14:35:00,37.44,37.45,37.4,37.41,35400.0,25.1551,25.1618,25.1282,25.135,35400.0
2013-07-29 14:40:00,37.41,37.48,37.41,37.45,148700.0,25.135,25.182,25.135,25.1618,148700.0
2013-07-29 14:45:00,37.47,37.48,37.45,37.48,68100.0,25.1753,25.182,25.1618,25.182,68100.0
2013-07-29 14:50:00,37.48,37.48,37.47,37.48,21700.0,25.182,25.182,25.1753,25.182,21700.0
2013-07-29 14:55:00,37.48,37.48,37.47,37.47,22300.0,25.182,25.182,25.1753,25.1753,22300.0
2013-07-29 15:00:00,37.47,37.48,37.45,37.46,52700.0,25.1753,25.182,25.1618,25.1685,52700.0
2013-07-29 15:05:00,37.46,37.47,37.44,37.47,60200.0,25.1685,25.1753,25.1551,25.1753,60200.0
2013-07-29 15:10:00,37.47,37.48,37.46,37.47,35400.0,25.1753,25.182,25.1685,25.1753,35400.0
2013-07-29 15:15:00,37.48,37.49,37.45,37.49,70000.0,25.182,25.1887,25.1618,25.1887,70000.0
2013-07-29 15:20:00,37.48,37.5,37.46,37.5,83100.0,25.182,25.1954,25.1685,25.1954,83100.0
2013-07-29 15:25:00,37.5,37.54,37.49,37.54,65700.0,25.1954,25.2223,25.1887,25.2223,65700.0
2013-07-29 15:30:00,37.54,37.54,37.51,37.53,69000.0,25.2223,25.2223,25.2021,25.2156,69000.0
2013-07-29 15:35:00,37.53,37.53,37.51,37.52,52600.0,25.2156,25.2156,25.2021,25.2089,52600.0
2013-07-29 15:40:00,37.51,37.55,37.5,37.52,125900.0,25.2021,25.229,25.1954,25.2089,125900.0
2013-07-29 15:45:00,37.52,37.55,37.49,37.5,225200.0,25.2089,25.229,25.1887,25.1954,225200.0
2013-07-29 15:50:00,37.51,37.53,37.48,37.49,188800.0,25.2021,25.2156,25.182,25.1887,188800.0
2013-07-29 15:55:00,37.48,37.51,37.47,37.5,375600.0,25.182,25.2021,25.1753,25.1954,375600.0
2013-07-30 09:30:00,37.72,37.8,37.71,37.76,253400.0,25.3432,25.397,25.3365,25.3701,253400.0
2013-07-30 09:35:00,37.76,37.82,37.75,37.82,87700.0,25.3701,25.4104,25.3634,25.4104,87700.0
2013-07-30 09:40:00,37.82,37.86,37.81,37.86,114700.0,25.4104,25.4373,25.4037,25.4373,114700.0
2013-07-30 09:45:00,37.85,37.86,37.78,37.78,111300.0,25.4306,25.4373,25.3835,25.3835,111300.0
2013-07-30 09:50:00,37.78,37.88,37.75,37.86,184000.0,25.3835,25.4507,25.3634,25.4373,184000.0
2013-07-30 09:55:00,37.86,37.88,37.82,37.88,133800.0,25.4373,25.4507,25.4104,25.4507,133800.0
2013-07-30 10:00:00,37.88,37.92,37.86,37.92,120800.0,25.4507,25.4776,25.4373,25.4776,120800.0
2013-07-30 10:05:00,37.92,37.96,37.9,37.93,141200.0,25.4776,25.5045,25.4642,25.4843,141200.0
2013-07-30 10:10:00,37.94,37.96,37.86,37.9,148000.0,25.491,25.5045,25.4373,25.4642,148000.0
2013-07-30 10:15:00,37.9,37.9,37.85,37.88,138100.0,25.4642,25.4642,25.4306,25.4507,138100.0
2013-07-30 10:20:00,37.88,37.94,37.87,37.93,159400.0,25.4507,25.491,25.444,25.4843,159400.0
2013-07-30 10:25:00,37.93,37.93,37.9,37.9,83100.0,25.4843,25.4843,25.4642,25.4642,83100.0
2013-07-30 10:30:00,37.91,37.91,37.88,37.89,93400.0,25.4709,25.4709,25.4507,25.4575,93400.0
2013-07-30 10:35:00,37.88,37.94,37.88,37.92,108700.0,25.4507,25.491,25.4507,25.4776,108700.0
2013-07-30 10:40:00,37.93,37.93,37.9,37.92,97700.0,25.4843,25.4843,25.4642,25.4776,97700.0
2013-07-30 10:45:00,37.92,37.95,37.91,37.95,75500.0,25.4776,25.4978,25.4709,25.4978,75500.0
2013-07-30 10:50:00,37.96,37.97,37.95,37.97,102600.0,25.5045,25.5112,25.4978,25.5112,102600.0
2013-07-30 10:55:00,37.97,37.97,37.86,37.89,148100.0,25.5112,25.5112,25.4373,25.4575,148100.0
2013-07-30 11:00:00,37.89,37.91,37.88,37.91,137800.0,25.4575,25.4709,25.4507,25.4709,137800.0
2013-07-30 11:05:00,37.9,37.94,37.9,37.91,88900.0,25.4642,25.491,25.4642,25.4709,88900.0
2013-07-30 11:10:00,37.9,37.93,37.89,37.9,86900.0,25.4642,25.4843,25.4575,25.4642,86900.0
2013-07-30 11:15:00,37.9,37.92,37.89,37.91,63000.0,25.4642,25.4776,25.4575,25.4709,63000.0
2013-07-30 11:20:00,37.91,37.93,37.9,37.91,92000.0,25.4709,25.4843,25.4642,25.4709,92000.0
2013-07-30 11:25:00,37.91,37.91,37.89,37.89,122800.0,25.4709,25.4709,25.4575,25.4575,122800.0
2013-07-30 11:30:00,37.88,37.92,37.88,37.9,118700.0,25.4507,25.4776,25.4507,25.4642,118700.0
2013-07-30 11:35:00,37.9,37.9,37.86,37.86,54400.0,25.4642,25.4642,25.4373,25.4373,54400.0
2013-07-30 11:40:00,37.86,37.86,37.81,37.81,52000.0,25.4373,25.4373,25.4037,25.4037,52000.0
2013-07-30 11:45:00,37.81,37.84,37.8,37.84,123500.0,25.4037,25.4239,25.397,25.4239,123500.0
2013-07-30 11:50:00,37.84,37.87,37.82,37.82,101500.0,25.4239,25.444,25.4104,25.4104,101500.0
2013-07-30 11:55:00,37.82,37.84,37.79,37.79,99800.0,25.4104,25.4239,25.3903,25.3903,99800.0
2013-07-30 12:00:00,37.79,37.84,37.79,37.83,113400.0,25.3903,25.4239,25.3903,25.4171,113400.0
2013-07-30 12:05:00,37.83,37.83,37.8,37.82,77100.0,25.4171,25.4171,25.397,25.4104,77100.0
2013-07-30 12:10:00,37.81,37.83,37.79,37.82,126200.0,25.4037,25.4171,25.3903,25.4104,126200.0
2013-07-30 12:15:00,37.81,37.84,37.81,37.83,102700.0,25.4037,25.4239,25.4037,25.4171,102700.0
2013-07-30 12:20:00,37.84,37.86,37.83,37.86,87600.0,25.4239,25.4373,25.4171,25.4373,87600.0
2013-07-30 12:25:00,37.86,37.86,37.83,37.84,116900.0,25.4373,25.4373,25.4171,25.4239,116900.0
2013-07-30 12:30:00,37.85,37.87,37.81,37.81,101700.0,25.4306,25.444,25.4037,25.4037,101700.0
2013-07-30 12:35:00,37.82,37.86,37.81,37.86,85100.0,25.4104,25.4373,25.4037,25.4373,85100.0
2013-07-30 12:40:00,37.86,37.86,37.85,37.86,49900.0,25.4373,25.4373,25.4306,25.4373,49900.0
2013-07-30 12:45:00,37.86,37.89,37.85,37.89,57700.0,25.4373,25.4575,25.4306,25.4575,57700.0
2013-07-30 12:50:00,37.89,37.89,37.86,37.88,184800.0,25.4575,25.4575,25.4373,25.4507,184800.0
2013-07-30 12:55:00,37.89,37.91,37.88,37.91,64900.0,25.4575,25.4709,25.4507,25.4709,64900.0
2013-07-30 13:00:00,37.91,37.91,37.9,37.91,42400.0,25.4709,25.4709,25.4642,25.4709,42400.0
2013-07-30 13:05:00,37.91,37.94,37.9,37.91,159300.0,25.4709,25.491,25.4642,25.4709,159300.0
2013-07-30 13:10:00,37.91,37.94,37.91,37.94,68200.0,25.4709,25.491,25.4709,25.491,68200.0
2013-07-30 13:15:00,37.94,37.94,37.88,37.9,148400.0,25.491,25.491,25.4507,25.4642,148400.0
2013-07-30 13:20:00,37.9,37.9,37.89,37.9,70200.0,25.4642,25.4642,25.4575,25.4642,70200.0
2013-07-30 13:25:00,37.9,37.9,37.88,37.89,163200.0,25.4642,25.4642,25.4507,25.4575,163200.0
2013-07-30 13:30:00,37.89,37.91,37.87,37.9,215700.0,25.4575,25.4709,25.444,25.4642,215700.0
2013-07-30 13:35:00,37.9,37.93,37.9,37.93,53300.0,25.4642,25.4843,25.4642,25.4843,53300.0
2013-07-30 13:40:00,37.92,37.93,37.9,37.9,106300.0,25.4776,25.4843,25.4642,25.4642,106300.0
2013-07-30 13:45:00,37.89,37.92,37.89,37.91,121100.0,25.4575,25.4776,25.4575,25.4709,121100.0
2013-07-30 13:50:00,37.91,37.92,37.89,37.91,92400.0,25.4709,25.4776,25.4575,25.4709,92400.0
2013-07-30 13:55:00,37.91,37.93,37.9,37.91,98700.0,25.4709,25.4843,25.4642,25.4709,98700.0
2013-07-30 14:00:00,37.91,37.92,37.89,37.91,92300.0,25.4709,25.4776,25.4575,25.4709,92300.0
2013-07-30 14:05:00,37.91,37.92,37.87,37.87,103300.0,25.4709,25.4776,25.444,25.444,103300.0
2013-07-30 14:10:00,37.87,37.88,37.84,37.86,108500.0,25.444,25.4507,25.4239,25.4373,108500.0
2013-07-30 14:15:00,37.85,37.87,37.83,37.87,93900.0,25.4306,25.444,25.4171,25.444,93900.0
2013-07-30 14:20:00,37.87,37.88,37.85,37.86,118800.0,25.444,25.4507,25.4306,25.4373,118800.0
2013-07-30 14:25:00,37.86,37.88,37.85,37.86,73200.0,25.4373,25.4507,25.4306,25.4373,73200.0
2013-07-30 14:30:00,37.86,37.91,37.85,37.91,85600.0,25.4373,25.4709,25.4306,25.4709,85600.0
2013-07-30 14:35:00,37.91,37.92,37.86,37.86,92700.0,25.4709,25.4776,25.4373,25.4373,92700.0
2013-07-30 14:40:00,37.87,37.88,37.83,37.83,102600.0,25.444,25.4507,25.4171,25.4171,102600.0
2013-07-30 14:45:00,37.84,37.85,37.82,37.83,81300.0,25.4239,25.4306,25.4104,25.4171,81300.0
2013-07-30 14:50:00,37.84,37.84,37.8,37.81,112400.0,25.4239,25.4239,25.397,25.4037,112400.0
2013-07-30 14:55:00,37.81,37.82,37.75,37.75,53000.0,25.4037,25.4104,25.3634,25.3634,53000.0
2013-07-30 15:00:00,37.75,37.79,37.72,37.79,114200.0,25.3634,25.3903,25.3432,25.3903,114200.0
2013-07-30 15:05:00,37.79,37.83,37.78,37.82,69800.0,25.3903,25.4171,25.3835,25.4104,69800.0
2013-07-30 15:10:00,37.81,37.82,37.8,37.8,48900.0,25.4037,25.4104,25.397,25.397,48900.0
2013-07-30 15:15:00,37.81,37.81,37.79,37.79,62600.0,25.4037,25.4037,25.3903,25.3903,62600.0
2013-07-30 15:20:00,37.79,37.83,37.77,37.83,166000.0,25.3903,25.4171,25.3768,25.4171,166000.0
2013-07-30 15:25:00,37.83,37.83,37.79,37.8,99200.0,25.4171,25.4171,25.3903,25.397,99200.0
2013-07-30 15:30:00,37.81,37.81,37.78,37.78,92400.0,25.4037,25.4037,25.3835,25.3835,92400.0
2013-07-30 15:35:00,37.79,37.79,37.75,37.75,181800.0,25.3903,25.3903,25.3634,25.3634,181800.0
2013-07-30 15:40:00,37.75,37.75,37.71,37.71,318000.0,25.3634,25.3634,25.3365,25.3365,318000.0
2013-07-30 15:45:00,37.71,37.72,37.68,37.69,282000.0,25.3365,25.3432,25.3164,25.3231,282000.0
2013-07-30 15:50:00,37.7,37.72,37.66,37.66,352700.0,25.3298,25.3432,25.3029,25.3029,352700.0
2013-07-30 15:55:00,37.66,37.73,37.65,37.71,830500.0,25.3029,25.35,25.2962,25.3365,830500.0
2013-07-31 09:30:00,37.8,37.95,37.78,37.92,183400.0,25.397,25.4978,25.3835,25.4776,183400.0
2013-07-31 09:35:00,37.93,37.94,37.89,37.93,72300.0,25.4843,25.491,25.4575,25.4843,72300.0
2013-07-31 09:40:00,37.93,37.94,37.88,37.93,90900.0,25.4843,25.491,25.4507,25.4843,90900.0
2013-07-31 09:45:00,37.93,37.93,37.88,37.89,83000.0,25.4843,25.4843,25.4507,25.4575,83000.0
2013-07-31 09:50:00,37.89,37.91,37.84,37.84,149500.0,25.4575,25.4709,25.4239,25.4239,149500.0
2013-07-31 09:55:00,37.84,37.86,37.82,37.83,54900.0,25.4239,25.4373,25.4104,25.4171,54900.0
2013-07-31 10:00:00,37.83,37.85,37.8,37.8,169600.0,25.4171,25.4306,25.397,25.397,169600.0
2013-07-31 10:05:00,37.8,37.81,37.73,37.73,147400.0,25.397,25.4037,25.35,25.35,147400.0
2013-07-31 10:10:00,37.75,37.75,37.72,37.75,67000.0,25.3634,25.3634,25.3432,25.3634,67000.0
2013-07-31 10:15:00,37.75,37.83,37.74,37.8,126200.0,25.3634,25.4171,25.3567,25.397,126200.0
2013-07-31 10:20:00,37.81,37.81,37.74,37.74,98300.0,25.4037,25.4037,25.3567,25.3567,98300.0
2013-07-31 10:25:00,37.75,37.84,37.74,37.82,85300.0,25.3634,25.4239,25.3567,25.4104,85300.0
2013-07-31 10:30:00,37.83,37.88,37.83,37.86,55200.0,25.4171,25.4507,25.4171,25.4373,55200.0
2013-07-31 10:35:00,37.87,37.9,37.84,37.89,109800.0,25.444,25.4642,25.4239,25.4575,109800.0
2013-07-31 10:40:00,37.9,37.94,37.9,37.92,49700.0,25.4642,25.491,25.4642,25.4776,49700.0
2013-07-31 10:45:00,37.93,37.94,37.89,37.91,52600.0,25.4843,25.491,25.4575,25.4709,52600.0
2013-07-31 10:50:00,37.91,37.95,37.9,37.92,103300.0,25.4709,25.4978,25.4642,25.4776,103300.0
2013-07-31 10:55:00,37.92,37.95,37.9,37.95,60600.0,25.4776,25.4978,25.4642,25.4978,60600.0
2013-07-31 11:00:00,37.95,37.95,37.93,37.94,40700.0,25.4978,25.4978,25.4843,25.491,40700.0
2013-07-31 11:05:00,37.95,37.96,37.94,37.95,48300.0,25.4978,25.5045,25.491,25.4978,48300.0
2013-07-31 11:10:00,37.95,37.97,37.93,37.94,62500.0,25.4978,25.5112,25.4843,25.491,62500.0
2013-07-31 11:15:00,37.95,37.95,37.92,37.93,55600.0,25.4978,25.4978,25.4776,25.4843,55600.0
2013-07-31 11:20:00,37.93,37.94,37.91,37.92,39700.0,25.4843,25.491,25.4709,25.4776,39700.0
2013-07-31 11:25:00,37.92,37.92,37.88,37.88,16700.0,25.4776,25.4776,25.4507,25.4507,16700.0
2013-07-31 11:30:00,37.88,37.89,37.86,37.86,88700.0,25.4507,25.4575,25.4373,25.4373,88700.0
2013-07-31 11:35:00,37.86,37.87,37.82,37.83,83700.0,25.4373,25.444,25.4104,25.4171,83700.0
2013-07-31 11:40:00,37.83,37.83,37.81,37.81,20500.0,25.4171,25.4171,25.4037,25.4037,20500.0
2013-07-31 11:45:00,37.81,37.82,37.77,37.77,78300.0,25.4037,25.4104,25.3768,25.3768,78300.0
2013-07-31 11:50:00,37.77,37.77,37.73,37.73,72300.0,25.3768,25.3768,25.35,25.35,72300.0
2013-07-31 11:55:00,37.73,37.74,37.71,37.71,57500.0,25.35,25.3567,25.3365,25.3365,57500.0
2013-07-31 12:00:00,37.72,37.72,37.67,37.68,122800.0,25.3432,25.3432,25.3096,25.3164,122800.0
2013-07-31 12:05:00,37.67,37.71,37.65,37.66,85600.0,25.3096,25.3365,25.2962,25.3029,85600.0
2013-07-31 12:10:00,37.65,37.71,37.65,37.68,126200.0,25.2962,25.3365,25.2962,25.3164,126200.0
2013-07-31 12:15:00,37.68,37.69,37.62,37.65,242200.0,25.3164,25.3231,25.276,25.2962,242200.0
2013-07-31 12:20:00,37.66,37.66,37.6,37.6,72600.0,25.3029,25.3029,25.2626,25.2626,72600.0
2013-07-31 12:25:00,37.6,37.61,37.5,37.52,281600.0,25.2626,25.2693,25.1954,25.2089,281600.0
2013-07-31 12:30:00,37.52,37.52,37.49,37.49,100700.0,25.2089,25.2089,25.1887,25.1887,100700.0
2013-07-31 12:35:00,37.5,37.5,37.47,37.47,194500.0,25.1954,25.1954,25.1753,25.1753,194500.0
2013-07-31 12:40:00,37.48,37.48,37.47,37.47,159700.0,25.182,25.182,25.1753,25.1753,159700.0
2013-07-31 12:45:00,37.47,37.5,37.47,37.47,100200.0,25.1753,25.1954,25.1753,25.1753,100200.0
2013-07-31 12:50:00,37.48,37.48,37.47,37.48,75400.0,25.182,25.182,25.1753,25.182,75400.0
2013-07-31 12:55:00,37.48,37.49,37.47,37.47,108300.0,25.182,25.1887,25.1753,25.1753,108300.0
2013-07-31 13:00:00,37.47,37.51,37.44,37.44,136300.0,25.1753,25.2021,25.1551,25.1551,136300.0
2013-07-31 13:05:00,37.44,37.45,37.39,37.4,165100.0,25.1551,25.1618,25.1215,25.1282,165100.0
2013-07-31 13:10:00,37.4,37.4,37.39,37.4,54600.0,25.1282,25.1282,25.1215,25.1282,54600.0
2013-07-31 13:15:00,37.4,37.4,37.34,37.35,171900.0,25.1282,25.1282,25.0879,25.0946,171900.0
2013-07-31 13:20:00,37.35,37.43,37.33,37.4,127000.0,25.0946,25.1484,25.0812,25.1282,127000.0
2013-07-31 13:25:00,37.4,37.43,37.4,37.41,77900.0,25.1282,25.1484,25.1282,25.135,77900.0
2013-07-31 13:30:00,37.41,37.42,37.41,37.41,39900.0,25.135,25.1417,25.135,25.135,39900.0
2013-07-31 13:35:00,37.41,37.45,37.41,37.45,46700.0,25.135,25.1618,25.135,25.1618,46700.0
2013-07-31 13:40:00,37.44,37.53,37.44,37.49,112300.0,25.1551,25.2156,25.1551,25.1887,112300.0
2013-07-31 13:45:00,37.5,37.5,37.49,37.49,62300.0,25.1954,25.1954,25.1887,25.1887,62300.0
2013-07-31 13:50:00,37.49,37.51,37.49,37.5,84400.0,25.1887,25.2021,25.1887,25.1954,84400.0
2013-07-31 13:55:00,37.5,37.53,37.48,37.49,112100.0,25.1954,25.2156,25.182,25.1887,112100.0
2013-07-31 14:00:00,37.49,37.61,37.48,37.58,131900.0,25.1887,25.2693,25.182,25.2492,131900.0
2013-07-31 14:05:00,37.58,37.6,37.5,37.53,62100.0,25.2492,25.2626,25.1954,25.2156,62100.0
2013-07-31 14:10:00,37.52,37.54,37.45,37.47,160700.0,25.2089,25.2223,25.1618,25.1753,160700.0
2013-07-31 14:15:00,37.47,37.47,37.35,37.45,125200.0,25.1753,25.1753,25.0946,25.1618,125200.0
2013-07-31 14:20:00,37.45,37.51,37.43,37.51,66900.0,25.1618,25.2021,25.1484,25.2021,66900.0
2013-07-31 14:25:00,37.5,37.53,37.49,37.5,60900.0,25.1954,25.2156,25.1887,25.1954,60900.0
2013-07-31 14:30:00,37.5,37.58,37.5,37.56,64500.0,25.1954,25.2492,25.1954,25.2357,64500.0
2013-07-31 14:35:00,37.57,37.62,37.56,37.6,95100.0,25.2425,25.276,25.2357,25.2626,95100.0
2013-07-31 14:40:00,37.6,37.64,37.59,37.63,99100.0,25.2626,25.2895,25.2559,25.2828,99100.0
2013-07-31 14:45:00,37.63,37.64,37.58,37.59,77100.0,25.2828,25.2895,25.2492,25.2559,77100.0
2013-07-31 14:50:00,37.59,37.63,37.59,37.62,87100.0,25.2559,25.2828,25.2559,25.276,87100.0
2013-07-31 14:55:00,37.62,37.63,37.61,37.63,72100.0,25.276,25.2828,25.2693,25.2828,72100.0
2013-07-31 15:00:00,37.64,37.64,37.52,37.54,91200.0,25.2895,25.2895,25.2089,25.2223,91200.0
2013-07-31 15:05:00,37.54,37.56,37.48,37.48,101500.0,25.2223,25.2357,25.182,25.182,101500.0
2013-07-31 15:10:00,37.48,37.5,37.38,37.41,161500.0,25.182,25.1954,25.1148,25.135,161500.0
2013-07-31 15:15:00,37.42,37.45,37.39,37.4,113700.0,25.1417,25.1618,25.1215,25.1282,113700.0
2013-07-31 15:20:00,37.39,37.43,37.36,37.36,177300.0,25.1215,25.1484,25.1014,25.1014,177300.0
2013-07-31 15:25:00,37.37,37.47,37.37,37.47,168000.0,25.1081,25.1753,25.1081,25.1753,168000.0
2013-07-31 15:30:00,37.47,37.48,37.38,37.39,142000.0,25.1753,25.182,25.1148,25.1215,142000.0
2013-07-31 15:35:00,37.39,37.41,37.39,37.4,150300.0,25.1215,25.135,25.1215,25.1282,150300.0
2013-07-31 15:40:00,37.4,37.41,37.33,37.34,232700.0,25.1282,25.135,25.0812,25.0879,232700.0
2013-07-31 15:45:00,37.34,37.38,37.32,37.34,512600.0,25.0879,25.1148,25.0745,25.0879,512600.0
2013-07-31 15:50:00,37.34,37.4,37.33,37.33,390500.0,25.0879,25.1282,25.0812,25.0812,390500.0
2013-07-31 15:55:00,37.33,37.37,37.3,37.32,849600.0,25.0812,25.1081,25.061,25.0745,849600.0
2013-08-01 09:30:00,37.66,37.79,37.6,37.68,180900.0,25.3029,25.3903,25.2626,25.3164,180900.0
2013-08-01 09:35:00,37.67,37.8,37.66,37.77,98300.0,25.3096,25.397,25.3029,25.3768,98300.0
2013-08-01 09:40:00,37.77,37.9,37.77,37.88,146200.0,25.3768,25.4642,25.3768,25.4507,146200.0
2013-08-01 09:45:00,37.88,37.89,37.84,37.86,105500.0,25.4507,25.4575,25.4239,25.4373,105500.0
2013-08-01 09:50:00,37.86,37.89,37.85,37.86,51700.0,25.4373,25.4575,25.4306,25.4373,51700.0
2013-08-01 09:55:00,37.87,37.91,37.83,37.84,110800.0,25.444,25.4709,25.4171,25.4239,110800.0
2013-08-01 10:00:00,37.83,37.93,37.83,37.9,90300.0,25.4171,25.4843,25.4171,25.4642,90300.0
2013-08-01 10:05:00,37.9,37.91,37.86,37.87,154500.0,25.4642,25.4709,25.4373,25.444,154500.0
2013-08-01 10:10:00,37.87,37.88,37.85,37.88,66100.0,25.444,25.4507,25.4306,25.4507,66100.0
2013-08-01 10:15:00,37.88,37.88,37.84,37.86,84600.0,25.4507,25.4507,25.4239,25.4373,84600.0
2013-08-01 10:20:00,37.86,37.87,37.82,37.84,115800.0,25.4373,25.444,25.4104,25.4239,115800.0
2013-08-01 10:25:00,37.84,37.85,37.82,37.84,93200.0,25.4239,25.4306,25.4104,25.4239,93200.0
2013-08-01 10:30:00,37.84,37.85,37.8,37.8,49100.0,25.4239,25.4306,25.397,25.397,49100.0
2013-08-01 10:35:00,37.8,37.81,37.75,37.76,55100.0,25.397,25.4037,25.3634,25.3701,55100.0
2013-08-01 10:40:00,37.76,37.83,37.76,37.83,63100.0,25.3701,25.4171,25.3701,25.4171,63100.0
2013-08-01 10:45:00,37.83,37.84,37.78,37.78,69400.0,25.4171,25.4239,25.3835,25.3835,69400.0
2013-08-01 10:50:00,37.78,37.8,37.76,37.77,62700.0,25.3835,25.397,25.3701,25.3768,62700.0
2013-08-01 10:55:00,37.77,37.83,37.77,37.81,43900.0,25.3768,25.4171,25.3768,25.4037,43900.0
2013-08-01 11:00:00,37.8,37.83,37.78,37.83,37400.0,25.397,25.4171,25.3835,25.4171,37400.0
2013-08-01 11:05:00,37.83,37.85,37.82,37.82,38200.0,25.4171,25.4306,25.4104,25.4104,38200.0
2013-08-01 11:10:00,37.82,37.83,37.75,37.76,196800.0,25.4104,25.4171,25.3634,25.3701,196800.0
2013-08-01 11:15:00,37.76,37.76,37.71,37.75,74300.0,25.3701,25.3701,25.3365,25.3634,74300.0
2013-08-01 11:20:00,37.75,37.75,37.69,37.73,67900.0,25.3634,25.3634,25.3231,25.35,67900.0
2013-08-01 11:25:00,37.72,37.73,37.69,37.71,53100.0,25.3432,25.35,25.3231,25.3365,53100.0
2013-08-01 11:30:00,37.71,37.74,37.7,37.73,54600.0,25.3365,25.3567,25.3298,25.35,54600.0
2013-08-01 11:35:00,37.73,37.74,37.73,37.73,14200.0,25.35,25.3567,25.35,25.35,14200.0
2013-08-01 11:40:00,37.73,37.73,37.71,37.71,30100.0,25.35,25.35,25.3365,25.3365,30100.0
2013-08-01 11:45:00,37.71,37.73,37.7,37.7,40900.0,25.3365,25.35,25.3298,25.3298,40900.0
2013-08-01 11:50:00,37.7,37.7,37.63,37.66,79300.0,25.3298,25.3298,25.2828,25.3029,79300.0
2013-08-01 11:55:00,37.66,37.71,37.65,37.69,41300.0,25.3029,25.3365,25.2962,25.3231,41300.0
2013-08-01 12:00:00,37.7,37.7,37.67,37.67,33500.0,25.3298,25.3298,25.3096,25.3096,33500.0
2013-08-01 12:05:00,37.68,37.68,37.63,37.66,37500.0,25.3164,25.3164,25.2828,25.3029,37500.0
2013-08-01 12:10:00,37.66,37.69,37.65,37.68,30900.0,25.3029,25.3231,25.2962,25.3164,30900.0
2013-08-01 12:15:00,37.68,37.71,37.67,37.69,38400.0,25.3164,25.3365,25.3096,25.3231,38400.0
2013-08-01 12:20:00,37.68,37.69,37.67,37.68,33200.0,25.3164,25.3231,25.3096,25.3164,33200.0
2013-08-01 12:25:00,37.68,37.69,37.66,37.67,42300.0,25.3164,25.3231,25.3029,25.3096,42300.0
2013-08-01 12:30:00,37.68,37.71,37.67,37.69,53900.0,25.3164,25.3365,25.3096,25.3231,53900.0
2013-08-01 12:35:00,37.69,37.7,37.66,37.66,47900.0,25.3231,25.3298,25.3029,25.3029,47900.0
2013-08-01 12:40:00,37.66,37.68,37.66,37.68,30300.0,25.3029,25.3164,25.3029,25.3164,30300.0
2013-08-01 12:45:00,37.67,37.68,37.61,37.65,133300.0,25.3096,25.3164,25.2693,25.2962,133300.0
2013-08-01 12:50:00,37.65,37.66,37.64,37.64,32800.0,25.2962,25.3029,25.2895,25.2895,32800.0
2013-08-01 12:55:00,37.65,37.66,37.64,37.66,38700.0,25.2962,25.3029,25.2895,25.3029,38700.0
2013-08-01 13:00:00,37.66,37.67,37.64,37.64,52600.0,25.3029,25.3096,25.2895,25.2895,52600.0
2013-08-01 13:05:00,37.65,37.68,37.64,37.68,47400.0,25.2962,25.3164,25.2895,25.3164,47400.0
2013-08-01 13:10:00,37.68,37.7,37.67,37.67,32700.0,25.3164,25.3298,25.3096,25.3096,32700.0
2013-08-01 13:15:00,37.68,37.69,37.66,37.68,40800.0,25.3164,25.3231,25.3029,25.3164,40800.0
2013-08-01 13:20:00,37.68,37.68,37.65,37.65,29000.0,25.3164,25.3164,25.2962,25.2962,29000.0
2013-08-01 13:25:00,37.66,37.66,37.64,37.65,39000.0,25.3029,25.3029,25.2895,25.2962,39000.0
2013-08-01 13:30:00,37.65,37.67,37.65,37.67,30600.0,25.2962,25.3096,25.2962,25.3096,30600.0
2013-08-01 13:35:00,37.67,37.68,37.66,37.68,42200.0,25.3096,25.3164,25.3029,25.3164,42200.0
2013-08-01 13:40:00,37.67,37.71,37.67,37.71,37300.0,25.3096,25.3365,25.3096,25.3365,37300.0
2013-08-01 13:45:00,37.71,37.72,37.68,37.68,87800.0,25.3365,25.3432,25.3164,25.3164,87800.0
2013-08-01 13:50:00,37.69,37.69,37.66,37.68,84300.0,25.3231,25.3231,25.3029,25.3164,84300.0
2013-08-01 13:55:00,37.67,37.74,37.67,37.72,56000.0,25.3096,25.3567,25.3096,25.3432,56000.0
2013-08-01 14:00:00,37.72,37.77,37.71,37.73,85200.0,25.3432,25.3768,25.3365,25.35,85200.0
2013-08-01 14:05:00,37.73,37.77,37.73,37.77,44900.0,25.35,25.3768,25.35,25.3768,44900.0
2013-08-01 14:10:00,37.77,37.79,37.76,37.77,53100.0,25.3768,25.3903,25.3701,25.3768,53100.0
2013-08-01 14:15:00,37.77,37.77,37.73,37.74,36500.0,25.3768,25.3768,25.35,25.3567,36500.0
2013-08-01 14:20:00,37.75,37.78,37.74,37.77,38900.0,25.3634,25.3835,25.3567,25.3768,38900.0
2013-08-01 14:25:00,37.76,37.77,37.74,37.76,52500.0,25.3701,25.3768,25.3567,25.3701,52500.0
2013-08-01 14:30:00,37.75,37.75,37.72,37.73,41100.0,25.3634,25.3634,25.3432,25.35,41100.0
2013-08-01 14:35:00,37.73,37.73,37.7,37.72,66000.0,25.35,25.35,25.3298,25.3432,66000.0
2013-08-01 14:40:00,37.72,37.75,37.71,37.72,56100.0,25.3432,25.3634,25.3365,25.3432,56100.0
2013-08-01 14:45:00,37.73,37.74,37.7,37.72,72300.0,25.35,25.3567,25.3298,25.3432,72300.0
2013-08-01 14:50:00,37.71,37.75,37.7,37.75,42600.0,25.3365,25.3634,25.3298,25.3634,42600.0
2013-08-01 14:55:00,37.75,37.75,37.71,37.72,68900.0,25.3634,25.3634,25.3365,25.3432,68900.0
2013-08-01 15:00:00,37.72,37.75,37.71,37.73,60000.0,25.3432,25.3634,25.3365,25.35,60000.0
2013-08-01 15:05:00,37.73,37.74,37.7,37.71,154700.0,25.35,25.3567,25.3298,25.3365,154700.0
2013-08-01 15:10:00,37.72,37.73,37.7,37.72,58100.0,25.3432,25.35,25.3298,25.3432,58100.0
2013-08-01 15:15:00,37.72,37.72,37.67,37.69,52700.0,25.3432,25.3432,25.3096,25.3231,52700.0
2013-08-01 15:20:00,37.7,37.7,37.66,37.7,75200.0,25.3298,25.3298,25.3029,25.3298,75200.0
2013-08-01 15:25:00,37.7,37.75,37.69,37.72,70800.0,25.3298,25.3634,25.3231,25.3432,70800.0
2013-08-01 15:30:00,37.72,37.73,37.69,37.7,133100.0,25.3432,25.35,25.3231,25.3298,133100.0
2013-08-01 15:35:00,37.7,37.77,37.7,37.76,130700.0,25.3298,25.3768,25.3298,25.3701,130700.0
2013-08-01 15:40:00,37.76,37.77,37.72,37.73,181600.0,25.3701,25.3768,25.3432,25.35,181600.0
2013-08-01 15:45:00,37.73,37.74,37.71,37.72,198600.0,25.35,25.3567,25.3365,25.3432,198600.0
2013-08-01 15:50:00,37.72,37.73,37.68,37.7,207800.0,25.3432,25.35,25.3164,25.3298,207800.0
2013-08-01 15:55:00,37.69,37.7,37.66,37.67,478600.0,25.3231,25.3298,25.3029,25.3096,478600.0
2013-08-02 09:30:00,37.57,37.65,37.54,37.63,84600.0,25.2425,25.2962,25.2223,25.2828,84600.0
2013-08-02 09:35:00,37.63,37.64,37.54,37.62,73700.0,25.2828,25.2895,25.2223,25.276,73700.0
2013-08-02 09:40:00,37.61,37.66,37.6,37.65,72000.0,25.2693,25.3029,25.2626,25.2962,72000.0
2013-08-02 09:45:00,37.65,37.65,37.59,37.62,70600.0,25.2962,25.2962,25.2559,25.276,70600.0
2013-08-02 09:50:00,37.63,37.75,37.63,37.71,64200.0,25.2828,25.3634,25.2828,25.3365,64200.0
2013-08-02 09:55:00,37.7,37.71,37.64,37.65,44400.0,25.3298,25.3365,25.2895,25.2962,44400.0
2013-08-02 10:00:00,37.65,37.71,37.65,37.71,41400.0,25.2962,25.3365,25.2962,25.3365,41400.0
2013-08-02 10:05:00,37.71,37.71,37.64,37.64,45400.0,25.3365,25.3365,25.2895,25.2895,45400.0
2013-08-02 10:10:00,37.64,37.68,37.64,37.66,49700.0,25.2895,25.3164,25.2895,25.3029,49700.0
2013-08-02 10:15:00,37.66,37.7,37.66,37.69,51900.0,25.3029,25.3298,25.3029,25.3231,51900.0
2013-08-02 10:20:00,37.69,37.71,37.66,37.66,65400.0,25.3231,25.3365,25.3029,25.3029,65400.0
2013-08-02 10:25:00,37.66,37.73,37.66,37.7,37500.0,25.3029,25.35,25.3029,25.3298,37500.0
2013-08-02 10:30:00,37.7,37.72,37.67,37.71,75500.0,25.3298,25.3432,25.3096,25.3365,75500.0
2013-08-02 10:35:00,37.72,37.74,37.69,37.7,66700.0,25.3432,25.3567,25.3231,25.3298,66700.0
2013-08-02 10:40:00,37.71,37.72,37.69,37.69,50500.0,25.3365,25.3432,25.3231,25.3231,50500.0
2013-08-02 10:45:00,37.69,37.71,37.65,37.66,56700.0,25.3231,25.3365,25.2962,25.3029,56700.0
2013-08-02 10:50:00,37.66,37.7,37.66,37.67,61100.0,25.3029,25.3298,25.3029,25.3096,61100.0
2013-08-02 10:55:00,37.68,37.71,37.67,37.68,56800.0,25.3164,25.3365,25.3096,25.3164,56800.0
2013-08-02 11:00:00,37.68,37.77,37.68,37.75,110900.0,25.3164,25.3768,25.3164,25.3634,110900.0
2013-08-02 11:05:00,37.76,37.77,37.74,37.76,54500.0,25.3701,25.3768,25.3567,25.3701,54500.0
2013-08-02 11:10:00,37.76,37.77,37.74,37.75,59900.0,25.3701,25.3768,25.3567,25.3634,59900.0
2013-08-02 11:15:00,37.74,37.77,37.73,37.77,40500.0,25.3567,25.3768,25.35,25.3768,40500.0
2013-08-02 11:20:00,37.77,37.8,37.76,37.77,41500.0,25.3768,25.397,25.3701,25.3768,41500.0
2013-08-02 11:25:00,37.78,37.79,37.74,37.74,51700.0,25.3835,25.3903,25.3567,25.3567,51700.0
2013-08-02 11:30:00,37.74,37.75,37.72,37.72,34100.0,25.3567,25.3634,25.3432,25.3432,34100.0
2013-08-02 11:35:00,37.72,37.76,37.71,37.72,175400.0,25.3432,25.3701,25.3365,25.3432,175400.0
2013-08-02 11:40:00,37.72,37.73,37.7,37.7,42700.0,25.3432,25.35,25.3298,25.3298,42700.0
2013-08-02 11:45:00,37.7,37.71,37.7,37.71,9200.0,25.3298,25.3365,25.3298,25.3365,9200.0
2013-08-02 11:50:00,37.7,37.71,37.69,37.69,37600.0,25.3298,25.3365,25.3231,25.3231,37600.0
2013-08-02 11:55:00,37.69,37.69,37.67,37.67,23700.0,25.3231,25.3231,25.3096,25.3096,23700.0
2013-08-02 12:00:00,37.67,37.68,37.65,37.65,37200.0,25.3096,25.3164,25.2962,25.2962,37200.0
2013-08-02 12:05:00,37.65,37.67,37.64,37.66,49700.0,25.2962,25.3096,25.2895,25.3029,49700.0
2013-08-02 12:10:00,37.66,37.71,37.64,37.7,118000.0,25.3029,25.3365,25.2895,25.3298,118000.0
2013-08-02 12:15:00,37.7,37.71,37.69,37.71,13000.0,25.3298,25.3365,25.3231,25.3365,13000.0
2013-08-02 12:20:00,37.71,37.75,37.7,37.75,18200.0,25.3365,25.3634,25.3298,25.3634,18200.0
2013-08-02 12:25:00,37.74,37.76,37.74,37.76,16200.0,25.3567,25.3701,25.3567,25.3701,16200.0
2013-08-02 12:30:00,37.76,37.8,37.76,37.8,23100.0,25.3701,25.397,25.3701,25.397,23100.0
2013-08-02 12:35:00,37.8,37.8,37.76,37.76,44900.0,25.397,25.397,25.3701,25.3701,44900.0
2013-08-02 12:40:00,37.76,37.77,37.75,37.77,45500.0,25.3701,25.3768,25.3634,25.3768,45500.0
2013-08-02 12:45:00,37.77,37.79,37.76,37.79,26400.0,25.3768,25.3903,25.3701,25.3903,26400.0
2013-08-02 12:50:00,37.8,37.8,37.78,37.79,17800.0,25.397,25.397,25.3835,25.3903,17800.0
2013-08-02 12:55:00,37.79,37.82,37.78,37.81,24200.0,25.3903,25.4104,25.3835,25.4037,24200.0
2013-08-02 13:00:00,37.81,37.81,37.77,37.77,25000.0,25.4037,25.4037,25.3768,25.3768,25000.0
2013-08-02 13:05:00,37.77,37.79,37.77,37.79,20300.0,25.3768,25.3903,25.3768,25.3903,20300.0
2013-08-02 13:10:00,37.79,37.79,37.77,37.77,29800.0,25.3903,25.3903,25.3768,25.3768,29800.0
2013-08-02 13:15:00,37.77,37.81,37.77,37.8,62400.0,25.3768,25.4037,25.3768,25.397,62400.0
2013-08-02 13:20:00,37.8,37.81,37.79,37.8,15000.0,25.397,25.4037,25.3903,25.397,15000.0
2013-08-02 13:25:00,37.8,37.81,37.78,37.78,39500.0,25.397,25.4037,25.3835,25.3835,39500.0
2013-08-02 13:30:00,37.78,37.81,37.77,37.8,79900.0,25.3835,25.4037,25.3768,25.397,79900.0
2013-08-02 13:35:00,37.8,37.8,37.77,37.77,40300.0,25.397,25.397,25.3768,25.3768,40300.0
2013-08-02 13:40:00,37.78,37.78,37.76,37.76,17300.0,25.3835,25.3835,25.3701,25.3701,17300.0
2013-08-02 13:45:00,37.75,37.77,37.75,37.75,14900.0,25.3634,25.3768,25.3634,25.3634,14900.0
2013-08-02 13:50:00,37.76,37.77,37.75,37.75,24000.0,25.3701,25.3768,25.3634,25.3634,24000.0
2013-08-02 13:55:00,37.75,37.76,37.72,37.76,89100.0,25.3634,25.3701,25.3432,25.3701,89100.0
2013-08-02 14:00:00,37.76,37.76,37.71,37.72,73900.0,25.3701,25.3701,25.3365,25.3432,73900.0
2013-08-02 14:05:00,37.71,37.73,37.71,37.73,107600.0,25.3365,25.35,25.3365,25.35,107600.0
2013-08-02 14:10:00,37.72,37.74,37.71,37.72,82600.0,25.3432,25.3567,25.3365,25.3432,82600.0
2013-08-02 14:15:00,37.72,37.73,37.68,37.68,78300.0,25.3432,25.35,25.3164,25.3164,78300.0
2013-08-02 14:20:00,37.68,37.68,37.66,37.68,110400.0,25.3164,25.3164,25.3029,25.3164,110400.0
2013-08-02 14:25:00,37.68,37.7,37.66,37.7,67200.0,25.3164,25.3298,25.3029,25.3298,67200.0
2013-08-02 14:30:00,37.7,37.7,37.67,37.67,34600.0,25.3298,25.3298,25.3096,25.3096,34600.0
2013-08-02 14:35:00,37.67,37.67,37.63,37.65,100200.0,25.3096,25.3096,25.2828,25.2962,100200.0
2013-08-02 14:40:00,37.65,37.7,37.64,37.69,63100.0,25.2962,25.3298,25.2895,25.3231,63100.0
2013-08-02 14:45:00,37.7,37.7,37.68,37.68,42700.0,25.3298,25.3298,25.3164,25.3164,42700.0
2013-08-02 14:50:00,37.68,37.71,37.68,37.69,82100.0,25.3164,25.3365,25.3164,25.3231,82100.0
2013-08-02 14:55:00,37.69,37.7,37.68,37.69,67800.0,25.3231,25.3298,25.3164,25.3231,67800.0
2013-08-02 15:00:00,37.69,37.71,37.69,37.7,36000.0,25.3231,25.3365,25.3231,25.3298,36000.0
2013-08-02 15:05:00,37.7,37.71,37.68,37.69,43000.0,25.3298,25.3365,25.3164,25.3231,43000.0
2013-08-02 15:10:00,37.69,37.71,37.69,37.71,17700.0,25.3231,25.3365,25.3231,25.3365,17700.0
2013-08-02 15:15:00,37.71,37.71,37.7,37.7,23200.0,25.3365,25.3365,25.3298,25.3298,23200.0
2013-08-02 15:20:00,37.7,37.71,37.68,37.69,34400.0,25.3298,25.3365,25.3164,25.3231,34400.0
2013-08-02 15:25:00,37.69,37.71,37.68,37.71,22300.0,25.3231,25.3365,25.3164,25.3365,22300.0
2013-08-02 15:30:00,37.7,37.71,37.68,37.7,94100.0,25.3298,25.3365,25.3164,25.3298,94100.0
2013-08-02 15:35:00,37.69,37.71,37.69,37.71,53500.0,25.3231,25.3365,25.3231,25.3365,53500.0
2013-08-02 15:40:00,37.7,37.73,37.69,37.73,108100.0,25.3298,25.35,25.3231,25.35,108100.0
2013-08-02 15:45:00,37.73,37.78,37.73,37.78,184200.0,25.35,25.3835,25.35,25.3835,184200.0
2013-08-02 15:50:00,37.78,37.78,37.74,37.76,219200.0,25.3835,25.3835,25.3567,25.3701,219200.0
2013-08-02 15:55:00,37.76,37.78,37.75,37.76,443500.0,25.3701,25.3835,25.3634,25.3701,443500.0
2013-08-05 09:30:00,37.69,37.79,37.69,37.7,91700.0,25.3231,25.3903,25.3231,25.3298,91700.0
2013-08-05 09:35:00,37.71,37.72,37.66,37.68,54400.0,25.3365,25.3432,25.3029,25.3164,54400.0
2013-08-05 09:40:00,37.68,37.71,37.65,37.65,70800.0,25.3164,25.3365,25.2962,25.2962,70800.0
2013-08-05 09:45:00,37.65,37.66,37.6,37.66,58400.0,25.2962,25.3029,25.2626,25.3029,58400.0
2013-08-05 09:50:00,37.66,37.7,37.64,37.68,82200.0,25.3029,25.3298,25.2895,25.3164,82200.0
2013-08-05 09:55:00,37.69,37.74,37.69,37.73,59000.0,25.3231,25.3567,25.3231,25.35,59000.0
2013-08-05 10:00:00,37.73,37.74,37.66,37.67,37100.0,25.35,25.3567,25.3029,25.3096,37100.0
2013-08-05 10:05:00,37.67,37.73,37.67,37.71,48400.0,25.3096,25.35,25.3096,25.3365,48400.0
2013-08-05 10:10:00,37.72,37.74,37.72,37.74,60300.0,25.3432,25.3567,25.3432,25.3567,60300.0
2013-08-05 10:15:00,37.74,37.76,37.73,37.73,28300.0,25.3567,25.3701,25.35,25.35,28300.0
2013-08-05 10:20:00,37.73,37.76,37.73,37.75,60800.0,25.35,25.3701,25.35,25.3634,60800.0
2013-08-05 10:25:00,37.74,37.76,37.73,37.73,41700.0,25.3567,25.3701,25.35,25.35,41700.0
2013-08-05 10:30:00,37.73,37.81,37.73,37.8,62200.0,25.35,25.4037,25.35,25.397,62200.0
2013-08-05 10:35:00,37.8,37.81,37.79,37.8,91700.0,25.397,25.4037,25.3903,25.397,91700.0
2013-08-05 10:40:00,37.8,37.83,37.8,37.81,58300.0,25.397,25.4171,25.397,25.4037,58300.0
2013-08-05 10:45:00,37.82,37.83,37.8,37.8,43800.0,25.4104,25.4171,25.397,25.397,43800.0
2013-08-05 10:50:00,37.8,37.82,37.76,37.76,66300.0,25.397,25.4104,25.3701,25.3701,66300.0
2013-08-05 10:55:00,37.76,37.77,37.73,37.74,63800.0,25.3701,25.3768,25.35,25.3567,63800.0
2013-08-05 11:00:00,37.75,37.77,37.74,37.77,39400.0,25.3634,25.3768,25.3567,25.3768,39400.0
2013-08-05 11:05:00,37.77,37.78,37.75,37.76,86200.0,25.3768,25.3835,25.3634,25.3701,86200.0
2013-08-05 11:10:00,37.76,37.77,37.74,37.76,30100.0,25.3701,25.3768,25.3567,25.3701,30100.0
2013-08-05 11:15:00,37.77,37.78,37.75,37.76,35200.0,25.3768,25.3835,25.3634,25.3701,35200.0
2013-08-05 11:20:00,37.76,37.77,37.74,37.76,32200.0,25.3701,25.3768,25.3567,25.3701,32200.0
2013-08-05 11:25:00,37.76,37.77,37.74,37.75,46300.0,25.3701,25.3768,25.3567,25.3634,46300.0
2013-08-05 11:30:00,37.75,37.75,37.72,37.73,41400.0,25.3634,25.3634,25.3432,25.35,41400.0
2013-08-05 11:35:00,37.73,37.77,37.73,37.75,31700.0,25.35,25.3768,25.35,25.3634,31700.0
2013-08-05 11:40:00,37.74,37.76,37.74,37.75,15900.0,25.3567,25.3701,25.3567,25.3634,15900.0
2013-08-05 11:45:00,37.75,37.75,37.73,37.73,43200.0,25.3634,25.3634,25.35,25.35,43200.0
2013-08-05 11:50:00,37.73,37.74,37.73,37.73,9400.0,25.35,25.3567,25.35,25.35,9400.0
2013-08-05 11:55:00,37.73,37.76,37.73,37.76,19400.0,25.35,25.3701,25.35,25.3701,19400.0
2013-08-05 12:00:00,37.76,37.76,37.74,37.75,30200.0,25.3701,25.3701,25.3567,25.3634,30200.0
2013-08-05 12:05:00,37.75,37.77,37.74,37.77,42700.0,25.3634,25.3768,25.3567,25.3768,42700.0
2013-08-05 12:10:00,37.77,37.78,37.75,37.78,24700.0,25.3768,25.3835,25.3634,25.3835,24700.0
2013-08-05 12:15:00,37.78,37.8,37.78,37.8,9300.0,25.3835,25.397,25.3835,25.397,9300.0
2013-08-05 12:20:00,37.79,37.8,37.79,37.8,21400.0,25.3903,25.397,25.3903,25.397,21400.0
2013-08-05 12:25:00,37.8,37.8,37.75,37.75,49200.0,25.397,25.397,25.3634,25.3634,49200.0
2013-08-05 12:30:00,37.75,37.76,37.73,37.73,35100.0,25.3634,25.3701,25.35,25.35,35100.0
2013-08-05 12:35:00,37.73,37.73,37.7,37.71,32100.0,25.35,25.35,25.3298,25.3365,32100.0
2013-08-05 12:40:00,37.71,37.72,37.7,37.7,24200.0,25.3365,25.3432,25.3298,25.3298,24200.0
2013-08-05 12:45:00,37.7,37.72,37.68,37.69,38800.0,25.3298,25.3432,25.3164,25.3231,38800.0
2013-08-05 12:50:00,37.69,37.7,37.68,37.68,14800.0,25.3231,25.3298,25.3164,25.3164,14800.0
2013-08-05 12:55:00,37.69,37.69,37.67,37.69,23600.0,25.3231,25.3231,25.3096,25.3231,23600.0
2013-08-05 13:00:00,37.69,37.7,37.63,37.63,43900.0,25.3231,25.3298,25.2828,25.2828,43900.0
2013-08-05 13:05:00,37.64,37.64,37.6,37.6,54800.0,25.2895,25.2895,25.2626,25.2626,54800.0
2013-08-05 13:10:00,37.61,37.62,37.6,37.61,24900.0,25.2693,25.276,25.2626,25.2693,24900.0
2013-08-05 13:15:00,37.62,37.65,37.62,37.63,46300.0,25.276,25.2962,25.276,25.2828,46300.0
2013-08-05 13:20:00,37.62,37.64,37.62,37.64,25200.0,25.276,25.2895,25.276,25.2895,25200.0
2013-08-05 13:25:00,37.63,37.65,37.62,37.62,24100.0,25.2828,25.2962,25.276,25.276,24100.0
2013-08-05 13:30:00,37.62,37.63,37.61,37.62,23500.0,25.276,25.2828,25.2693,25.276,23500.0
2013-08-05 13:35:00,37.62,37.62,37.59,37.59,21100.0,25.276,25.276,25.2559,25.2559,21100.0
2013-08-05 13:40:00,37.6,37.61,37.6,37.61,16700.0,25.2626,25.2693,25.2626,25.2693,16700.0
2013-08-05 13:45:00,37.61,37.62,37.6,37.62,29300.0,25.2693,25.276,25.2626,25.276,29300.0
2013-08-05 13:50:00,37.62,37.64,37.62,37.63,17700.0,25.276,25.2895,25.276,25.2828,17700.0
2013-08-05 13:55:00,37.64,37.67,37.64,37.65,43100.0,25.2895,25.3096,25.2895,25.2962,43100.0
2013-08-05 14:00:00,37.64,37.66,37.62,37.64,98200.0,25.2895,25.3029,25.276,25.2895,98200.0
2013-08-05 14:05:00,37.64,37.65,37.63,37.64,42100.0,25.2895,25.2962,25.2828,25.2895,42100.0
2013-08-05 14:10:00,37.65,37.67,37.64,37.66,28400.0,25.2962,25.3096,25.2895,25.3029,28400.0
2013-08-05 14:15:00,37.67,37.68,37.65,37.66,30300.0,25.3096,25.3164,25.2962,25.3029,30300.0
2013-08-05 14:20:00,37.66,37.67,37.65,37.66,60300.0,25.3029,25.3096,25.2962,25.3029,60300.0
2013-08-05 14:25:00,37.66,37.7,37.65,37.66,51600.0,25.3029,25.3298,25.2962,25.3029,51600.0
2013-08-05 14:30:00,37.66,37.68,37.66,37.68,34100.0,25.3029,25.3164,25.3029,25.3164,34100.0
2013-08-05 14:35:00,37.68,37.68,37.66,37.68,56600.0,25.3164,25.3164,25.3029,25.3164,56600.0
2013-08-05 14:40:00,37.68,37.72,37.68,37.71,138800.0,25.3164,25.3432,25.3164,25.3365,138800.0
2013-08-05 14:45:00,37.72,37.73,37.69,37.72,73400.0,25.3432,25.35,25.3231,25.3432,73400.0
2013-08-05 14:50:00,37.72,37.73,37.7,37.73,44700.0,25.3432,25.35,25.3298,25.35,44700.0
2013-08-05 14:55:00,37.73,37.77,37.71,37.77,126600.0,25.35,25.3768,25.3365,25.3768,126600.0
2013-08-05 15:00:00,37.77,37.77,37.73,37.76,105300.0,25.3768,25.3768,25.35,25.3701,105300.0
2013-08-05 15:05:00,37.75,37.79,37.74,37.79,95300.0,25.3634,25.3903,25.3567,25.3903,95300.0
2013-08-05 15:10:00,37.78,37.78,37.76,37.77,54600.0,25.3835,25.3835,25.3701,25.3768,54600.0
2013-08-05 15:15:00,37.77,37.8,37.77,37.77,40600.0,25.3768,25.397,25.3768,25.3768,40600.0
2013-08-05 15:20:00,37.77,37.79,37.76,37.76,42100.0,25.3768,25.3903,25.3701,25.3701,42100.0
2013-08-05 15:25:00,37.76,37.78,37.76,37.78,49900.0,25.3701,25.3835,25.3701,25.3835,49900.0
2013-08-05 15:30:00,37.78,37.8,37.77,37.79,89500.0,25.3835,25.397,25.3768,25.3903,89500.0
2013-08-05 15:35:00,37.79,37.81,37.78,37.78,53500.0,25.3903,25.4037,25.3835,25.3835,53500.0
2013-08-05 15:40:00,37.79,37.81,37.78,37.81,136500.0,25.3903,25.4037,25.3835,25.4037,136500.0
2013-08-05 15:45:00,37.8,37.82,37.78,37.8,197200.0,25.397,25.4104,25.3835,25.397,197200.0
2013-08-05 15:50:00,37.81,37.82,37.76,37.76,127700.0,25.4037,25.4104,25.3701,25.3701,127700.0
2013-08-05 15:55:00,37.76,37.77,37.74,37.75,192500.0,25.3701,25.3768,25.3567,25.3634,192500.0
2013-08-06 09:30:00,37.72,37.72,37.56,37.65,114600.0,25.3432,25.3432,25.2357,25.2962,114600.0
2013-08-06 09:35:00,37.65,37.66,37.6,37.61,81800.0,25.2962,25.3029,25.2626,25.2693,81800.0
2013-08-06 09:40:00,37.61,37.66,37.61,37.62,59800.0,25.2693,25.3029,25.2693,25.276,59800.0
2013-08-06 09:45:00,37.62,37.63,37.59,37.61,95400.0,25.276,25.2828,25.2559,25.2693,95400.0
2013-08-06 09:50:00,37.61,37.61,37.54,37.55,64100.0,25.2693,25.2693,25.2223,25.229,64100.0
2013-08-06 09:55:00,37.56,37.59,37.54,37.57,92800.0,25.2357,25.2559,25.2223,25.2425,92800.0
2013-08-06 10:00:00,37.57,37.58,37.51,37.51,71900.0,25.2425,25.2492,25.2021,25.2021,71900.0
2013-08-06 10:05:00,37.51,37.57,37.51,37.56,79000.0,25.2021,25.2425,25.2021,25.2357,79000.0
2013-08-06 10:10:00,37.56,37.56,37.51,37.54,69600.0,25.2357,25.2357,25.2021,25.2223,69600.0
2013-08-06 10:15:00,37.54,37.55,37.51,37.52,39300.0,25.2223,25.229,25.2021,25.2089,39300.0
2013-08-06 10:20:00,37.52,37.55,37.51,37.53,80000.0,25.2089,25.229,25.2021,25.2156,80000.0
2013-08-06 10:25:00,37.53,37.54,37.5,37.53,57300.0,25.2156,25.2223,25.1954,25.2156,57300.0
2013-08-06 10:30:00,37.53,37.53,37.47,37.47,154500.0,25.2156,25.2156,25.1753,25.1753,154500.0
2013-08-06 10:35:00,37.47,37.52,37.47,37.51,80600.0,25.1753,25.2089,25.1753,25.2021,80600.0
2013-08-06 10:40:00,37.51,37.55,37.48,37.54,132800.0,25.2021,25.229,25.182,25.2223,132800.0
2013-08-06 10:45:00,37.54,37.56,37.53,37.55,52100.0,25.2223,25.2357,25.2156,25.229,52100.0
2013-08-06 10:50:00,37.55,37.56,37.54,37.56,43700.0,25.229,25.2357,25.2223,25.2357,43700.0
2013-08-06 10:55:00,37.56,37.59,37.54,37.55,57700.0,25.2357,25.2559,25.2223,25.229,57700.0
2013-08-06 11:00:00,37.55,37.58,37.53,37.57,55000.0,25.229,25.2492,25.2156,25.2425,55000.0
2013-08-06 11:05:00,37.58,37.59,37.57,37.57,30500.0,25.2492,25.2559,25.2425,25.2425,30500.0
2013-08-06 11:10:00,37.57,37.58,37.55,37.55,39700.0,25.2425,25.2492,25.229,25.229,39700.0
2013-08-06 11:15:00,37.56,37.57,37.54,37.56,38300.0,25.2357,25.2425,25.2223,25.2357,38300.0
2013-08-06 11:20:00,37.56,37.57,37.56,37.56,19400.0,25.2357,25.2425,25.2357,25.2357,19400.0
2013-08-06 11:25:00,37.56,37.57,37.54,37.57,56600.0,25.2357,25.2425,25.2223,25.2425,56600.0
2013-08-06 11:30:00,37.57,37.58,37.55,37.56,30000.0,25.2425,25.2492,25.229,25.2357,30000.0
2013-08-06 11:35:00,37.56,37.59,37.54,37.59,48700.0,25.2357,25.2559,25.2223,25.2559,48700.0
2013-08-06 11:40:00,37.59,37.6,37.57,37.6,37900.0,25.2559,25.2626,25.2425,25.2626,37900.0
2013-08-06 11:45:00,37.59,37.62,37.59,37.61,60700.0,25.2559,25.276,25.2559,25.2693,60700.0
2013-08-06 11:50:00,37.61,37.62,37.59,37.61,28800.0,25.2693,25.276,25.2559,25.2693,28800.0
2013-08-06 11:55:00,37.61,37.62,37.59,37.62,23200.0,25.2693,25.276,25.2559,25.276,23200.0
2013-08-06 12:00:00,37.6,37.63,37.59,37.61,27800.0,25.2626,25.2828,25.2559,25.2693,27800.0
2013-08-06 12:05:00,37.6,37.64,37.59,37.62,31100.0,25.2626,25.2895,25.2559,25.276,31100.0
2013-08-06 12:10:00,37.62,37.63,37.58,37.58,20100.0,25.276,25.2828,25.2492,25.2492,20100.0
2013-08-06 12:15:00,37.58,37.59,37.56,37.56,29400.0,25.2492,25.2559,25.2357,25.2357,29400.0
2013-08-06 12:20:00,37.56,37.58,37.56,37.57,20100.0,25.2357,25.2492,25.2357,25.2425,20100.0
2013-08-06 12:25:00,37.56,37.57,37.56,37.56,17300.0,25.2357,25.2425,25.2357,25.2357,17300.0
2013-08-06 12:30:00,37.56,37.6,37.56,37.59,18800.0,25.2357,25.2626,25.2357,25.2559,18800.0
2013-08-06 12:35:00,37.58,37.6,37.58,37.6,10400.0,25.2492,25.2626,25.2492,25.2626,10400.0
2013-08-06 12:40:00,37.59,37.62,37.58,37.6,31900.0,25.2559,25.276,25.2492,25.2626,31900.0
2013-08-06 12:45:00,37.61,37.62,37.6,37.6,25200.0,25.2693,25.276,25.2626,25.2626,25200.0
2013-08-06 12:50:00,37.6,37.62,37.59,37.59,21200.0,25.2626,25.276,25.2559,25.2559,21200.0
2013-08-06 12:55:00,37.59,37.62,37.59,37.62,21600.0,25.2559,25.276,25.2559,25.276,21600.0
2013-08-06 13:00:00,37.61,37.62,37.6,37.62,27400.0,25.2693,25.276,25.2626,25.276,27400.0
2013-08-06 13:05:00,37.61,37.62,37.6,37.6,13900.0,25.2693,25.276,25.2626,25.2626,13900.0
2013-08-06 13:10:00,37.6,37.61,37.59,37.6,30800.0,25.2626,25.2693,25.2559,25.2626,30800.0
2013-08-06 13:15:00,37.6,37.61,37.6,37.61,14100.0,25.2626,25.2693,25.2626,25.2693,14100.0
2013-08-06 13:20:00,37.61,37.62,37.61,37.62,10600.0,25.2693,25.276,25.2693,25.276,10600.0
2013-08-06 13:25:00,37.62,37.62,37.6,37.61,20000.0,25.276,25.276,25.2626,25.2693,20000.0
2013-08-06 13:30:00,37.6,37.61,37.58,37.59,40000.0,25.2626,25.2693,25.2492,25.2559,40000.0
2013-08-06 13:35:00,37.59,37.62,37.58,37.62,44700.0,25.2559,25.276,25.2492,25.276,44700.0
2013-08-06 13:40:00,37.62,37.64,37.61,37.64,19000.0,25.276,25.2895,25.2693,25.2895,19000.0
2013-08-06 13:45:00,37.64,37.64,37.63,37.64,22900.0,25.2895,25.2895,25.2828,25.2895,22900.0
2013-08-06 13:50:00,37.64,37.64,37.62,37.64,49400.0,25.2895,25.2895,25.276,25.2895,49400.0
2013-08-06 13:55:00,37.63,37.64,37.62,37.63,29100.0,25.2828,25.2895,25.276,25.2828,29100.0
2013-08-06 14:00:00,37.62,37.63,37.6,37.61,57700.0,25.276,25.2828,25.2626,25.2693,57700.0
2013-08-06 14:05:00,37.61,37.61,37.59,37.6,48000.0,25.2693,25.2693,25.2559,25.2626,48000.0
2013-08-06 14:10:00,37.6,37.6,37.59,37.6,24900.0,25.2626,25.2626,25.2559,25.2626,24900.0
2013-08-06 14:15:00,37.59,37.6,37.57,37.58,59000.0,25.2559,25.2626,25.2425,25.2492,59000.0
2013-08-06 14:20:00,37.57,37.59,37.57,37.59,46800.0,25.2425,25.2559,25.2425,25.2559,46800.0
2013-08-06 14:25:00,37.59,37.62,37.59,37.6,58800.0,25.2559,25.276,25.2559,25.2626,58800.0
2013-08-06 14:30:00,37.59,37.62,37.59,37.59,41300.0,25.2559,25.276,25.2559,25.2559,41300.0
2013-08-06 14:35:00,37.59,37.6,37.59,37.6,21500.0,25.2559,25.2626,25.2559,25.2626,21500.0
2013-08-06 14:40:00,37.59,37.6,37.55,37.58,72900.0,25.2559,25.2626,25.229,25.2492,72900.0
2013-08-06 14:45:00,37.58,37.58,37.55,37.55,73400.0,25.2492,25.2492,25.229,25.229,73400.0
2013-08-06 14:50:00,37.55,37.58,37.55,37.58,57400.0,25.229,25.2492,25.229,25.2492,57400.0
2013-08-06 14:55:00,37.58,37.58,37.56,37.57,29500.0,25.2492,25.2492,25.2357,25.2425,29500.0
2013-08-06 15:00:00,37.57,37.57,37.55,37.57,73000.0,25.2425,25.2425,25.229,25.2425,73000.0
2013-08-06 15:05:00,37.56,37.58,37.56,37.57,50300.0,25.2357,25.2492,25.2357,25.2425,50300.0
2013-08-06 15:10:00,37.57,37.58,37.56,37.58,58600.0,25.2425,25.2492,25.2357,25.2492,58600.0
2013-08-06 15:15:00,37.58,37.58,37.56,37.56,43000.0,25.2492,25.2492,25.2357,25.2357,43000.0
2013-08-06 15:20:00,37.56,37.57,37.55,37.56,105700.0,25.2357,25.2425,25.229,25.2357,105700.0
2013-08-06 15:25:00,37.57,37.57,37.54,37.54,96100.0,25.2425,25.2425,25.2223,25.2223,96100.0
2013-08-06 15:30:00,37.54,37.57,37.53,37.57,108800.0,25.2223,25.2425,25.2156,25.2425,108800.0
2013-08-06 15:35:00,37.57,37.57,37.56,37.57,54000.0,25.2425,25.2425,25.2357,25.2425,54000.0
2013-08-06 15:40:00,37.57,37.63,37.57,37.63,84400.0,25.2425,25.2828,25.2425,25.2828,84400.0
2013-08-06 15:45:00,37.63,37.63,37.6,37.61,169800.0,25.2828,25.2828,25.2626,25.2693,169800.0
2013-08-06 15:50:00,37.62,37.62,37.57,37.57,159300.0,25.276,25.276,25.2425,25.2425,159300.0
2013-08-06 15:55:00,37.58,37.61,37.57,37.6,371900.0,25.2492,25.2693,25.2425,25.2626,371900.0
2013-08-07 09:30:00,37.44,37.44,37.3,37.31,144000.0,25.1551,25.1551,25.061,25.0678,144000.0
2013-08-07 09:35:00,37.31,37.37,37.27,37.27,88400.0,25.0678,25.1081,25.0409,25.0409,88400.0
2013-08-07 09:40:00,37.27,37.28,37.19,37.27,140800.0,25.0409,25.0476,24.9871,25.0409,140800.0
2013-08-07 09:45:00,37.26,37.3,37.23,37.24,76800.0,25.0342,25.061,25.014,25.0207,76800.0
2013-08-07 09:50:00,37.25,37.25,37.17,37.19,143300.0,25.0275,25.0275,24.9737,24.9871,143300.0
2013-08-07 09:55:00,37.2,37.2,37.04,37.09,145300.0,24.9939,24.9939,24.8864,24.92,145300.0
2013-08-07 10:00:00,37.09,37.09,37.03,37.05,136400.0,24.92,24.92,24.8796,24.8931,136400.0
2013-08-07 10:05:00,37.05,37.08,37.03,37.04,111700.0,24.8931,24.9132,24.8796,24.8864,111700.0
2013-08-07 10:10:00,37.04,37.06,37.0,37.06,108900.0,24.8864,24.8998,24.8595,24.8998,108900.0
2013-08-07 10:15:00,37.06,37.12,37.02,37.12,90500.0,24.8998,24.9401,24.8729,24.9401,90500.0
2013-08-07 10:20:00,37.13,37.15,37.09,37.09,60200.0,24.9468,24.9603,24.92,24.92,60200.0
2013-08-07 10:25:00,37.09,37.12,37.07,37.09,97000.0,24.92,24.9401,24.9065,24.92,97000.0
2013-08-07 10:30:00,37.09,37.12,37.08,37.11,71600.0,24.92,24.9401,24.9132,24.9334,71600.0
2013-08-07 10:35:00,37.1,37.13,37.09,37.11,54800.0,24.9267,24.9468,24.92,24.9334,54800.0
2013-08-07 10:40:00,37.11,37.19,37.1,37.19,50500.0,24.9334,24.9871,24.9267,24.9871,50500.0
2013-08-07 10:45:00,37.19,37.24,37.18,37.23,52000.0,24.9871,25.0207,24.9804,25.014,52000.0
2013-08-07 10:50:00,37.23,37.24,37.21,37.22,57300.0,25.014,25.0207,25.0006,25.0073,57300.0
2013-08-07 10:55:00,37.22,37.23,37.19,37.19,29300.0,25.0073,25.014,24.9871,24.9871,29300.0
2013-08-07 11:00:00,37.19,37.19,37.14,37.15,52900.0,24.9871,24.9871,24.9535,24.9603,52900.0
2013-08-07 11:05:00,37.15,37.16,37.11,37.15,79200.0,24.9603,24.967,24.9334,24.9603,79200.0
2013-08-07 11:10:00,37.13,37.17,37.13,37.16,36800.0,24.9468,24.9737,24.9468,24.967,36800.0
2013-08-07 11:15:00,37.16,37.16,37.14,37.14,37600.0,24.967,24.967,24.9535,24.9535,37600.0
2013-08-07 11:20:00,37.14,37.16,37.12,37.12,68400.0,24.9535,24.967,24.9401,24.9401,68400.0
2013-08-07 11:25:00,37.12,37.15,37.12,37.15,38000.0,24.9401,24.9603,24.9401,24.9603,38000.0
2013-08-07 11:30:00,37.14,37.15,37.12,37.12,61500.0,24.9535,24.9603,24.9401,24.9401,61500.0
2013-08-07 11:35:00,37.12,37.15,37.11,37.11,49700.0,24.9401,24.9603,24.9334,24.9334,49700.0
2013-08-07 11:40:00,37.11,37.16,37.1,37.15,53500.0,24.9334,24.967,24.9267,24.9603,53500.0
2013-08-07 11:45:00,37.15,37.17,37.13,37.16,48100.0,24.9603,24.9737,24.9468,24.967,48100.0
2013-08-07 11:50:00,37.16,37.22,37.16,37.22,38300.0,24.967,25.0073,24.967,25.0073,38300.0
2013-08-07 11:55:00,37.22,37.23,37.17,37.18,68200.0,25.0073,25.014,24.9737,24.9804,68200.0
2013-08-07 12:00:00,37.18,37.19,37.15,37.19,30500.0,24.9804,24.9871,24.9603,24.9871,30500.0
2013-08-07 12:05:00,37.18,37.2,37.16,37.16,29300.0,24.9804,24.9939,24.967,24.967,29300.0
2013-08-07 12:10:00,37.16,37.19,37.16,37.19,25900.0,24.967,24.9871,24.967,24.9871,25900.0
2013-08-07 12:15:00,37.19,37.2,37.17,37.2,52100.0,24.9871,24.9939,24.9737,24.9939,52100.0
2013-08-07 12:20:00,37.2,37.2,37.17,37.18,30400.0,24.9939,24.9939,24.9737,24.9804,30400.0
2013-08-07 12:25:00,37.18,37.2,37.17,37.19,42900.0,24.9804,24.9939,24.9737,24.9871,42900.0
2013-08-07 12:30:00,37.18,37.2,37.17,37.19,44400.0,24.9804,24.9939,24.9737,24.9871,44400.0
2013-08-07 12:35:00,37.2,37.24,37.19,37.23,63800.0,24.9939,25.0207,24.9871,25.014,63800.0
2013-08-07 12:40:00,37.23,37.23,37.22,37.23,21100.0,25.014,25.014,25.0073,25.014,21100.0
2013-08-07 12:45:00,37.23,37.24,37.23,37.24,18700.0,25.014,25.0207,25.014,25.0207,18700.0
2013-08-07 12:50:00,37.24,37.24,37.22,37.22,26700.0,25.0207,25.0207,25.0073,25.0073,26700.0
2013-08-07 12:55:00,37.22,37.23,37.22,37.23,27400.0,25.0073,25.014,25.0073,25.014,27400.0
2013-08-07 13:00:00,37.23,37.24,37.21,37.22,50900.0,25.014,25.0207,25.0006,25.0073,50900.0
2013-08-07 13:05:00,37.21,37.23,37.21,37.23,49800.0,25.0006,25.014,25.0006,25.014,49800.0
2013-08-07 13:10:00,37.23,37.23,37.21,37.22,48200.0,25.014,25.014,25.0006,25.0073,48200.0
2013-08-07 13:15:00,37.22,37.23,37.2,37.21,50400.0,25.0073,25.014,24.9939,25.0006,50400.0
2013-08-07 13:20:00,37.22,37.22,37.19,37.19,32700.0,25.0073,25.0073,24.9871,24.9871,32700.0
2013-08-07 13:25:00,37.19,37.24,37.19,37.21,68800.0,24.9871,25.0207,24.9871,25.0006,68800.0
2013-08-07 13:30:00,37.22,37.22,37.18,37.19,66800.0,25.0073,25.0073,24.9804,24.9871,66800.0
2013-08-07 13:35:00,37.18,37.2,37.18,37.19,31200.0,24.9804,24.9939,24.9804,24.9871,31200.0
2013-08-07 13:40:00,37.19,37.21,37.18,37.18,46700.0,24.9871,25.0006,24.9804,24.9804,46700.0
2013-08-07 13:45:00,37.18,37.19,37.15,37.15,36700.0,24.9804,24.9871,24.9603,24.9603,36700.0
2013-08-07 13:50:00,37.15,37.16,37.14,37.16,41200.0,24.9603,24.967,24.9535,24.967,41200.0
2013-08-07 13:55:00,37.16,37.19,37.16,37.19,21200.0,24.967,24.9871,24.967,24.9871,21200.0
2013-08-07 14:00:00,37.19,37.23,37.19,37.2,85700.0,24.9871,25.014,24.9871,24.9939,85700.0
2013-08-07 14:05:00,37.2,37.21,37.18,37.18,34800.0,24.9939,25.0006,24.9804,24.9804,34800.0
2013-08-07 14:10:00,37.18,37.19,37.17,37.19,42700.0,24.9804,24.9871,24.9737,24.9871,42700.0
2013-08-07 14:15:00,37.19,37.19,37.16,37.18,39200.0,24.9871,24.9871,24.967,24.9804,39200.0
2013-08-07 14:20:00,37.16,37.17,37.14,37.15,60500.0,24.967,24.9737,24.9535,24.9603,60500.0
2013-08-07 14:25:00,37.15,37.16,37.14,37.15,39800.0,24.9603,24.967,24.9535,24.9603,39800.0
2013-08-07 14:30:00,37.16,37.17,37.14,37.15,50000.0,24.967,24.9737,24.9535,24.9603,50000.0
2013-08-07 14:35:00,37.14,37.16,37.14,37.16,41500.0,24.9535,24.967,24.9535,24.967,41500.0
2013-08-07 14:40:00,37.16,37.18,37.15,37.15,60000.0,24.967,24.9804,24.9603,24.9603,60000.0
2013-08-07 14:45:00,37.15,37.18,37.15,37.18,47300.0,24.9603,24.9804,24.9603,24.9804,47300.0
2013-08-07 14:50:00,37.18,37.2,37.18,37.2,47900.0,24.9804,24.9939,24.9804,24.9939,47900.0
2013-08-07 14:55:00,37.2,37.22,37.19,37.21,82300.0,24.9939,25.0073,24.9871,25.0006,82300.0
2013-08-07 15:00:00,37.21,37.23,37.19,37.23,119100.0,25.0006,25.014,24.9871,25.014,119100.0
2013-08-07 15:05:00,37.23,37.23,37.21,37.22,65700.0,25.014,25.014,25.0006,25.0073,65700.0
2013-08-07 15:10:00,37.22,37.27,37.21,37.25,80500.0,25.0073,25.0409,25.0006,25.0275,80500.0
2013-08-07 15:15:00,37.26,37.26,37.24,37.24,48800.0,25.0342,25.0342,25.0207,25.0207,48800.0
2013-08-07 15:20:00,37.24,37.25,37.2,37.2,45200.0,25.0207,25.0275,24.9939,24.9939,45200.0
2013-08-07 15:25:00,37.2,37.23,37.19,37.23,84700.0,24.9939,25.014,24.9871,25.014,84700.0
2013-08-07 15:30:00,37.23,37.24,37.18,37.19,97200.0,25.014,25.0207,24.9804,24.9871,97200.0
2013-08-07 15:35:00,37.18,37.25,37.18,37.23,71200.0,24.9804,25.0275,24.9804,25.014,71200.0
2013-08-07 15:40:00,37.23,37.24,37.21,37.23,82200.0,25.014,25.0207,25.0006,25.014,82200.0
2013-08-07 15:45:00,37.23,37.25,37.22,37.25,131400.0,25.014,25.0275,25.0073,25.0275,131400.0
2013-08-07 15:50:00,37.25,37.25,37.2,37.2,252400.0,25.0275,25.0275,24.9939,24.9939,252400.0
2013-08-07 15:55:00,37.2,37.23,37.2,37.22,527600.0,24.9939,25.014,24.9939,25.0073,527600.0
2013-08-08 09:30:00,37.39,37.43,37.31,37.42,101000.0,25.1215,25.1484,25.0678,25.1417,101000.0
2013-08-08 09:35:00,37.42,37.49,37.42,37.46,76100.0,25.1417,25.1887,25.1417,25.1685,76100.0
2013-08-08 09:40:00,37.46,37.52,37.35,37.35,70700.0,25.1685,25.2089,25.0946,25.0946,70700.0
2013-08-08 09:45:00,37.36,37.43,37.36,37.37,81400.0,25.1014,25.1484,25.1014,25.1081,81400.0
2013-08-08 09:50:00,37.37,37.37,37.32,37.32,84300.0,25.1081,25.1081,25.0745,25.0745,84300.0
2013-08-08 09:55:00,37.32,37.35,37.28,37.33,73100.0,25.0745,25.0946,25.0476,25.0812,73100.0
2013-08-08 10:00:00,37.33,37.36,37.27,37.27,33500.0,25.0812,25.1014,25.0409,25.0409,33500.0
2013-08-08 10:05:00,37.27,37.27,37.21,37.24,67900.0,25.0409,25.0409,25.0006,25.0207,67900.0
2013-08-08 10:10:00,37.24,37.25,37.21,37.23,38500.0,25.0207,25.0275,25.0006,25.014,38500.0
2013-08-08 10:15:00,37.23,37.25,37.21,37.24,59500.0,25.014,25.0275,25.0006,25.0207,59500.0
2013-08-08 10:20:00,37.24,37.29,37.23,37.26,48600.0,25.0207,25.0543,25.014,25.0342,48600.0
2013-08-08 10:25:00,37.26,37.27,37.23,37.23,37700.0,25.0342,25.0409,25.014,25.014,37700.0
2013-08-08 10:30:00,37.24,37.24,37.11,37.12,58200.0,25.0207,25.0207,24.9334,24.9401,58200.0
2013-08-08 10:35:00,37.12,37.14,37.1,37.14,68500.0,24.9401,24.9535,24.9267,24.9535,68500.0
2013-08-08 10:40:00,37.15,37.15,37.07,37.09,114700.0,24.9603,24.9603,24.9065,24.92,114700.0
2013-08-08 10:45:00,37.09,37.14,37.06,37.12,81900.0,24.92,24.9535,24.8998,24.9401,81900.0
2013-08-08 10:50:00,37.13,37.15,37.11,37.13,46900.0,24.9468,24.9603,24.9334,24.9468,46900.0
2013-08-08 10:55:00,37.14,37.14,37.11,37.12,43700.0,24.9535,24.9535,24.9334,24.9401,43700.0
2013-08-08 11:00:00,37.13,37.13,37.09,37.1,51800.0,24.9468,24.9468,24.92,24.9267,51800.0
2013-08-08 11:05:00,37.1,37.15,37.1,37.14,61700.0,24.9267,24.9603,24.9267,24.9535,61700.0
2013-08-08 11:10:00,37.15,37.15,37.12,37.12,34400.0,24.9603,24.9603,24.9401,24.9401,34400.0
2013-08-08 11:15:00,37.12,37.12,37.09,37.09,45800.0,24.9401,24.9401,24.92,24.92,45800.0
2013-08-08 11:20:00,37.1,37.15,37.1,37.13,83700.0,24.9267,24.9603,24.9267,24.9468,83700.0
2013-08-08 11:25:00,37.14,37.14,37.11,37.12,40500.0,24.9535,24.9535,24.9334,24.9401,40500.0
2013-08-08 11:30:00,37.12,37.14,37.1,37.13,50000.0,24.9401,24.9535,24.9267,24.9468,50000.0
2013-08-08 11:35:00,37.13,37.13,37.11,37.13,30600.0,24.9468,24.9468,24.9334,24.9468,30600.0
2013-08-08 11:40:00,37.13,37.16,37.13,37.15,31600.0,24.9468,24.967,24.9468,24.9603,31600.0
2013-08-08 11:45:00,37.15,37.15,37.13,37.13,25700.0,24.9603,24.9603,24.9468,24.9468,25700.0
2013-08-08 11:50:00,37.14,37.15,37.12,37.14,81800.0,24.9535,24.9603,24.9401,24.9535,81800.0
2013-08-08 11:55:00,37.14,37.17,37.13,37.16,72700.0,24.9535,24.9737,24.9468,24.967,72700.0
2013-08-08 12:00:00,37.16,37.18,37.15,37.16,77100.0,24.967,24.9804,24.9603,24.967,77100.0
2013-08-08 12:05:00,37.16,37.17,37.16,37.16,22200.0,24.967,24.9737,24.967,24.967,22200.0
2013-08-08 12:10:00,37.16,37.2,37.16,37.19,51000.0,24.967,24.9939,24.967,24.9871,51000.0
2013-08-08 12:15:00,37.19,37.21,37.18,37.2,52700.0,24.9871,25.0006,24.9804,24.9939,52700.0
2013-08-08 12:20:00,37.2,37.22,37.2,37.21,16400.0,24.9939,25.0073,24.9939,25.0006,16400.0
2013-08-08 12:25:00,37.22,37.25,37.22,37.23,86100.0,25.0073,25.0275,25.0073,25.014,86100.0
2013-08-08 12:30:00,37.24,37.25,37.22,37.25,65900.0,25.0207,25.0275,25.0073,25.0275,65900.0
2013-08-08 12:35:00,37.24,37.25,37.23,37.25,28800.0,25.0207,25.0275,25.014,25.0275,28800.0
2013-08-08 12:40:00,37.25,37.28,37.25,37.25,58800.0,25.0275,25.0476,25.0275,25.0275,58800.0
2013-08-08 12:45:00,37.25,37.27,37.25,37.26,21100.0,25.0275,25.0409,25.0275,25.0342,21100.0
2013-08-08 12:50:00,37.27,37.28,37.26,37.27,36100.0,25.0409,25.0476,25.0342,25.0409,36100.0
2013-08-08 12:55:00,37.27,37.28,37.26,37.27,18500.0,25.0409,25.0476,25.0342,25.0409,18500.0
2013-08-08 13:00:00,37.27,37.3,37.26,37.29,39200.0,25.0409,25.061,25.0342,25.0543,39200.0
2013-08-08 13:05:00,37.3,37.3,37.27,37.29,47600.0,25.061,25.061,25.0409,25.0543,47600.0
2013-08-08 13:10:00,37.28,37.29,37.26,37.27,20600.0,25.0476,25.0543,25.0342,25.0409,20600.0
2013-08-08 13:15:00,37.27,37.28,37.26,37.27,25900.0,25.0409,25.0476,25.0342,25.0409,25900.0
2013-08-08 13:20:00,37.27,37.3,37.27,37.3,29600.0,25.0409,25.061,25.0409,25.061,29600.0
2013-08-08 13:25:00,37.29,37.3,37.27,37.27,31700.0,25.0543,25.061,25.0409,25.0409,31700.0
2013-08-08 13:30:00,37.27,37.29,37.26,37.26,45400.0,25.0409,25.0543,25.0342,25.0342,45400.0
2013-08-08 13:35:00,37.26,37.27,37.25,37.25,61700.0,25.0342,25.0409,25.0275,25.0275,61700.0
2013-08-08 13:40:00,37.25,37.26,37.22,37.25,55400.0,25.0275,25.0342,25.0073,25.0275,55400.0
2013-08-08 13:45:00,37.24,37.25,37.23,37.25,34500.0,25.0207,25.0275,25.014,25.0275,34500.0
2013-08-08 13:50:00,37.24,37.28,37.24,37.27,47200.0,25.0207,25.0476,25.0207,25.0409,47200.0
2013-08-08 13:55:00,37.27,37.31,37.27,37.3,29700.0,25.0409,25.0678,25.0409,25.061,29700.0
2013-08-08 14:00:00,37.31,37.33,37.3,37.31,45300.0,25.0678,25.0812,25.061,25.0678,45300.0
2013-08-08 14:05:00,37.31,37.32,37.29,37.29,34400.0,25.0678,25.0745,25.0543,25.0543,34400.0
2013-08-08 14:10:00,37.3,37.32,37.3,37.32,24700.0,25.061,25.0745,25.061,25.0745,24700.0
2013-08-08 14:15:00,37.32,37.34,37.31,37.32,26600.0,25.0745,25.0879,25.0678,25.0745,26600.0
2013-08-08 14:20:00,37.33,37.34,37.32,37.33,38900.0,25.0812,25.0879,25.0745,25.0812,38900.0
2013-08-08 14:25:00,37.33,37.37,37.32,37.34,54000.0,25.0812,25.1081,25.0745,25.0879,54000.0
2013-08-08 14:30:00,37.35,37.36,37.29,37.29,77100.0,25.0946,25.1014,25.0543,25.0543,77100.0
2013-08-08 14:35:00,37.3,37.32,37.29,37.32,37500.0,25.061,25.0745,25.0543,25.0745,37500.0
2013-08-08 14:40:00,37.32,37.33,37.31,37.33,35600.0,25.0745,25.0812,25.0678,25.0812,35600.0
2013-08-08 14:45:00,37.33,37.34,37.32,37.32,38900.0,25.0812,25.0879,25.0745,25.0745,38900.0
2013-08-08 14:50:00,37.33,37.33,37.29,37.3,69300.0,25.0812,25.0812,25.0543,25.061,69300.0
2013-08-08 14:55:00,37.3,37.32,37.29,37.32,25100.0,25.061,25.0745,25.0543,25.0745,25100.0
2013-08-08 15:00:00,37.32,37.34,37.3,37.31,52700.0,25.0745,25.0879,25.061,25.0678,52700.0
2013-08-08 15:05:00,37.31,37.34,37.3,37.34,30800.0,25.0678,25.0879,25.061,25.0879,30800.0
2013-08-08 15:10:00,37.34,37.34,37.31,37.32,46100.0,25.0879,25.0879,25.0678,25.0745,46100.0
2013-08-08 15:15:00,37.33,37.34,37.31,37.33,61600.0,25.0812,25.0879,25.0678,25.0812,61600.0
2013-08-08 15:20:00,37.34,37.35,37.31,37.33,62700.0,25.0879,25.0946,25.0678,25.0812,62700.0
2013-08-08 15:25:00,37.33,37.34,37.31,37.34,60100.0,25.0812,25.0879,25.0678,25.0879,60100.0
2013-08-08 15:30:00,37.33,37.35,37.32,37.32,70700.0,25.0812,25.0946,25.0745,25.0745,70700.0
2013-08-08 15:35:00,37.33,37.35,37.3,37.34,77800.0,25.0812,25.0946,25.061,25.0879,77800.0
2013-08-08 15:40:00,37.35,37.36,37.33,37.33,60700.0,25.0946,25.1014,25.0812,25.0812,60700.0
2013-08-08 15:45:00,37.33,37.38,37.31,37.36,339800.0,25.0812,25.1148,25.0678,25.1014,339800.0
2013-08-08 15:50:00,37.35,37.37,37.32,37.33,149500.0,25.0946,25.1081,25.0745,25.0812,149500.0
2013-08-08 15:55:00,37.33,37.39,37.31,37.34,418900.0,25.0812,25.1215,25.0678,25.0879,418900.0
2013-08-09 09:30:00,37.31,37.38,37.26,37.38,285400.0,25.0678,25.1148,25.0342,25.1148,285400.0
2013-08-09 09:35:00,37.38,37.39,37.32,37.35,111300.0,25.1148,25.1215,25.0745,25.0946,111300.0
2013-08-09 09:40:00,37.35,37.38,37.31,37.31,101700.0,25.0946,25.1148,25.0678,25.0678,101700.0
2013-08-09 09:45:00,37.32,37.36,37.3,37.3,83300.0,25.0745,25.1014,25.061,25.061,83300.0
2013-08-09 09:50:00,37.3,37.32,37.26,37.27,30800.0,25.061,25.0745,25.0342,25.0409,30800.0
2013-08-09 09:55:00,37.27,37.33,37.26,37.32,55900.0,25.0409,25.0812,25.0342,25.0745,55900.0
2013-08-09 10:00:00,37.32,37.33,37.25,37.28,103900.0,25.0745,25.0812,25.0275,25.0476,103900.0
2013-08-09 10:05:00,37.28,37.28,37.18,37.24,63200.0,25.0476,25.0476,24.9804,25.0207,63200.0
2013-08-09 10:10:00,37.24,37.26,37.17,37.19,139300.0,25.0207,25.0342,24.9737,24.9871,139300.0
2013-08-09 10:15:00,37.19,37.2,37.09,37.1,152100.0,24.9871,24.9939,24.92,24.9267,152100.0
2013-08-09 10:20:00,37.09,37.14,37.04,37.14,132800.0,24.92,24.9535,24.8864,24.9535,132800.0
2013-08-09 10:25:00,37.14,37.17,37.11,37.17,71800.0,24.9535,24.9737,24.9334,24.9737,71800.0
2013-08-09 10:30:00,37.16,37.2,37.16,37.2,35900.0,24.967,24.9939,24.967,24.9939,35900.0
2013-08-09 10:35:00,37.2,37.21,37.16,37.21,54000.0,24.9939,25.0006,24.967,25.0006,54000.0
2013-08-09 10:40:00,37.2,37.23,37.2,37.22,56300.0,24.9939,25.014,24.9939,25.0073,56300.0
2013-08-09 10:45:00,37.22,37.22,37.19,37.2,66300.0,25.0073,25.0073,24.9871,24.9939,66300.0
2013-08-09 10:50:00,37.21,37.23,37.16,37.18,95100.0,25.0006,25.014,24.967,24.9804,95100.0
2013-08-09 10:55:00,37.18,37.19,37.13,37.15,65300.0,24.9804,24.9871,24.9468,24.9603,65300.0
2013-08-09 11:00:00,37.14,37.15,37.12,37.13,63400.0,24.9535,24.9603,24.9401,24.9468,63400.0
2013-08-09 11:05:00,37.13,37.16,37.1,37.16,68600.0,24.9468,24.967,24.9267,24.967,68600.0
2013-08-09 11:10:00,37.15,37.17,37.15,37.17,27800.0,24.9603,24.9737,24.9603,24.9737,27800.0
2013-08-09 11:15:00,37.17,37.17,37.13,37.14,75500.0,24.9737,24.9737,24.9468,24.9535,75500.0
2013-08-09 11:20:00,37.14,37.15,37.07,37.08,107600.0,24.9535,24.9603,24.9065,24.9132,107600.0
2013-08-09 11:25:00,37.08,37.12,37.05,37.12,95200.0,24.9132,24.9401,24.8931,24.9401,95200.0
2013-08-09 11:30:00,37.12,37.13,37.11,37.13,17900.0,24.9401,24.9468,24.9334,24.9468,17900.0
2013-08-09 11:35:00,37.13,37.15,37.13,37.14,49000.0,24.9468,24.9603,24.9468,24.9535,49000.0
2013-08-09 11:40:00,37.14,37.15,37.12,37.13,64700.0,24.9535,24.9603,24.9401,24.9468,64700.0
2013-08-09 11:45:00,37.13,37.18,37.13,37.17,48600.0,24.9468,24.9804,24.9468,24.9737,48600.0
2013-08-09 11:50:00,37.18,37.19,37.16,37.18,68700.0,24.9804,24.9871,24.967,24.9804,68700.0
2013-08-09 11:55:00,37.18,37.19,37.15,37.16,47000.0,24.9804,24.9871,24.9603,24.967,47000.0
2013-08-09 12:00:00,37.16,37.17,37.14,37.15,71200.0,24.967,24.9737,24.9535,24.9603,71200.0
2013-08-09 12:05:00,37.16,37.16,37.12,37.14,63300.0,24.967,24.967,24.9401,24.9535,63300.0
2013-08-09 12:10:00,37.15,37.18,37.15,37.17,36200.0,24.9603,24.9804,24.9603,24.9737,36200.0
2013-08-09 12:15:00,37.16,37.16,37.14,37.15,18000.0,24.967,24.967,24.9535,24.9603,18000.0
2013-08-09 12:20:00,37.15,37.18,37.14,37.16,31700.0,24.9603,24.9804,24.9535,24.967,31700.0
2013-08-09 12:25:00,37.16,37.17,37.14,37.16,45200.0,24.967,24.9737,24.9535,24.967,45200.0
2013-08-09 12:30:00,37.15,37.2,37.15,37.2,53100.0,24.9603,24.9939,24.9603,24.9939,53100.0
2013-08-09 12:35:00,37.2,37.2,37.18,37.19,51200.0,24.9939,24.9939,24.9804,24.9871,51200.0
2013-08-09 12:40:00,37.2,37.2,37.17,37.17,58500.0,24.9939,24.9939,24.9737,24.9737,58500.0
2013-08-09 12:45:00,37.17,37.18,37.16,37.17,21600.0,24.9737,24.9804,24.967,24.9737,21600.0
2013-08-09 12:50:00,37.18,37.18,37.16,37.17,19200.0,24.9804,24.9804,24.967,24.9737,19200.0
2013-08-09 12:55:00,37.17,37.18,37.16,37.16,20200.0,24.9737,24.9804,24.967,24.967,20200.0
2013-08-09 13:00:00,37.17,37.18,37.16,37.17,17100.0,24.9737,24.9804,24.967,24.9737,17100.0
2013-08-09 13:05:00,37.16,37.17,37.15,37.17,60000.0,24.967,24.9737,24.9603,24.9737,60000.0
2013-08-09 13:10:00,37.18,37.19,37.17,37.17,54100.0,24.9804,24.9871,24.9737,24.9737,54100.0
2013-08-09 13:15:00,37.17,37.19,37.13,37.14,72700.0,24.9737,24.9871,24.9468,24.9535,72700.0
2013-08-09 13:20:00,37.14,37.14,37.13,37.14,64100.0,24.9535,24.9535,24.9468,24.9535,64100.0
2013-08-09 13:25:00,37.13,37.16,37.13,37.15,94600.0,24.9468,24.967,24.9468,24.9603,94600.0
2013-08-09 13:30:00,37.15,37.18,37.15,37.18,22200.0,24.9603,24.9804,24.9603,24.9804,22200.0
2013-08-09 13:35:00,37.18,37.19,37.17,37.19,16800.0,24.9804,24.9871,24.9737,24.9871,16800.0
2013-08-09 13:40:00,37.19,37.2,37.18,37.2,42000.0,24.9871,24.9939,24.9804,24.9939,42000.0
2013-08-09 13:45:00,37.19,37.2,37.16,37.17,30300.0,24.9871,24.9939,24.967,24.9737,30300.0
2013-08-09 13:50:00,37.17,37.22,37.17,37.22,18800.0,24.9737,25.0073,24.9737,25.0073,18800.0
2013-08-09 13:55:00,37.22,37.22,37.19,37.21,24100.0,25.0073,25.0073,24.9871,25.0006,24100.0
2013-08-09 14:00:00,37.21,37.22,37.19,37.19,43600.0,25.0006,25.0073,24.9871,24.9871,43600.0
2013-08-09 14:05:00,37.2,37.2,37.16,37.18,57500.0,24.9939,24.9939,24.967,24.9804,57500.0
2013-08-09 14:10:00,37.18,37.19,37.16,37.16,35900.0,24.9804,24.9871,24.967,24.967,35900.0
2013-08-09 14:15:00,37.16,37.17,37.13,37.13,100000.0,24.967,24.9737,24.9468,24.9468,100000.0
2013-08-09 14:20:00,37.14,37.14,37.12,37.12,37000.0,24.9535,24.9535,24.9401,24.9401,37000.0
2013-08-09 14:25:00,37.12,37.13,37.11,37.13,36400.0,24.9401,24.9468,24.9334,24.9468,36400.0
2013-08-09 14:30:00,37.13,37.14,37.12,37.13,89700.0,24.9468,24.9535,24.9401,24.9468,89700.0
2013-08-09 14:35:00,37.13,37.13,37.07,37.08,68000.0,24.9468,24.9468,24.9065,24.9132,68000.0
2013-08-09 14:40:00,37.07,37.1,37.06,37.09,56100.0,24.9065,24.9267,24.8998,24.92,56100.0
2013-08-09 14:45:00,37.1,37.14,37.08,37.13,67200.0,24.9267,24.9535,24.9132,24.9468,67200.0
2013-08-09 14:50:00,37.12,37.15,37.12,37.13,44700.0,24.9401,24.9603,24.9401,24.9468,44700.0
2013-08-09 14:55:00,37.14,37.14,37.11,37.14,27700.0,24.9535,24.9535,24.9334,24.9535,27700.0
2013-08-09 15:00:00,37.14,37.15,37.11,37.13,76300.0,24.9535,24.9603,24.9334,24.9468,76300.0
2013-08-09 15:05:00,37.13,37.14,37.11,37.13,75700.0,24.9468,24.9535,24.9334,24.9468,75700.0
2013-08-09 15:10:00,37.14,37.15,37.12,37.15,61400.0,24.9535,24.9603,24.9401,24.9603,61400.0
2013-08-09 15:15:00,37.15,37.17,37.15,37.17,38300.0,24.9603,24.9737,24.9603,24.9737,38300.0
2013-08-09 15:20:00,37.16,37.18,37.14,37.16,83800.0,24.967,24.9804,24.9535,24.967,83800.0
2013-08-09 15:25:00,37.16,37.17,37.14,37.15,62800.0,24.967,24.9737,24.9535,24.9603,62800.0
2013-08-09 15:30:00,37.16,37.16,37.13,37.15,65400.0,24.967,24.967,24.9468,24.9603,65400.0
2013-08-09 15:35:00,37.15,37.18,37.14,37.18,60400.0,24.9603,24.9804,24.9535,24.9804,60400.0
2013-08-09 15:40:00,37.18,37.2,37.17,37.19,166900.0,24.9804,24.9939,24.9737,24.9871,166900.0
2013-08-09 15:45:00,37.19,37.21,37.16,37.19,238300.0,24.9871,25.0006,24.967,24.9871,238300.0
2013-08-09 15:50:00,37.19,37.2,37.18,37.19,168700.0,24.9871,24.9939,24.9804,24.9871,168700.0
2013-08-09 15:55:00,37.19,37.24,37.16,37.17,651900.0,24.9871,25.0207,24.967,24.9737,651900.0
2013-08-12 09:30:00,37.06,37.08,36.92,37.03,145300.0,24.8998,24.9132,24.8057,24.8796,145300.0
2013-08-12 09:35:00,37.04,37.08,37.04,37.08,100000.0,24.8864,24.9132,24.8864,24.9132,100000.0
2013-08-12 09:40:00,37.09,37.23,37.09,37.23,112800.0,24.92,25.014,24.92,25.014,112800.0
2013-08-12 09:45:00,37.24,37.25,37.16,37.2,136400.0,25.0207,25.0275,24.967,24.9939,136400.0
2013-08-12 09:50:00,37.21,37.24,37.16,37.21,141700.0,25.0006,25.0207,24.967,25.0006,141700.0
2013-08-12 09:55:00,37.21,37.25,37.2,37.22,83500.0,25.0006,25.0275,24.9939,25.0073,83500.0
2013-08-12 10:00:00,37.21,37.25,37.18,37.2,58500.0,25.0006,25.0275,24.9804,24.9939,58500.0
2013-08-12 10:05:00,37.22,37.23,37.18,37.22,92900.0,25.0073,25.014,24.9804,25.0073,92900.0
2013-08-12 10:10:00,37.22,37.23,37.2,37.23,134800.0,25.0073,25.014,24.9939,25.014,134800.0
2013-08-12 10:15:00,37.23,37.25,37.14,37.2,152600.0,25.014,25.0275,24.9535,24.9939,152600.0
2013-08-12 10:20:00,37.21,37.23,37.18,37.23,70000.0,25.0006,25.014,24.9804,25.014,70000.0
2013-08-12 10:25:00,37.23,37.25,37.21,37.21,73100.0,25.014,25.0275,25.0006,25.0006,73100.0
2013-08-12 10:30:00,37.21,37.25,37.21,37.24,82200.0,25.0006,25.0275,25.0006,25.0207,82200.0
2013-08-12 10:35:00,37.24,37.28,37.23,37.27,79800.0,25.0207,25.0476,25.014,25.0409,79800.0
2013-08-12 10:40:00,37.27,37.28,37.25,37.27,28600.0,25.0409,25.0476,25.0275,25.0409,28600.0
2013-08-12 10:45:00,37.28,37.29,37.23,37.23,67400.0,25.0476,25.0543,25.014,25.014,67400.0
2013-08-12 10:50:00,37.24,37.24,37.2,37.22,48800.0,25.0207,25.0207,24.9939,25.0073,48800.0
2013-08-12 10:55:00,37.22,37.25,37.2,37.22,65200.0,25.0073,25.0275,24.9939,25.0073,65200.0
2013-08-12 11:00:00,37.22,37.26,37.21,37.26,83700.0,25.0073,25.0342,25.0006,25.0342,83700.0
2013-08-12 11:05:00,37.25,37.26,37.22,37.23,79000.0,25.0275,25.0342,25.0073,25.014,79000.0
2013-08-12 11:10:00,37.23,37.24,37.22,37.24,46900.0,25.014,25.0207,25.0073,25.0207,46900.0
2013-08-12 11:15:00,37.24,37.24,37.21,37.23,57300.0,25.0207,25.0207,25.0006,25.014,57300.0
2013-08-12 11:20:00,37.23,37.23,37.2,37.2,74000.0,25.014,25.014,24.9939,24.9939,74000.0
2013-08-12 11:25:00,37.19,37.22,37.18,37.21,77200.0,24.9871,25.0073,24.9804,25.0006,77200.0
2013-08-12 11:30:00,37.21,37.24,37.2,37.2,81900.0,25.0006,25.0207,24.9939,24.9939,81900.0
2013-08-12 11:35:00,37.22,37.23,37.2,37.22,58700.0,25.0073,25.014,24.9939,25.0073,58700.0
2013-08-12 11:40:00,37.22,37.25,37.21,37.25,57000.0,25.0073,25.0275,25.0006,25.0275,57000.0
2013-08-12 11:45:00,37.25,37.26,37.24,37.25,58400.0,25.0275,25.0342,25.0207,25.0275,58400.0
2013-08-12 11:50:00,37.25,37.26,37.23,37.23,33200.0,25.0275,25.0342,25.014,25.014,33200.0
2013-08-12 11:55:00,37.23,37.24,37.19,37.2,108300.0,25.014,25.0207,24.9871,24.9939,108300.0
2013-08-12 12:00:00,37.21,37.23,37.2,37.23,34500.0,25.0006,25.014,24.9939,25.014,34500.0
2013-08-12 12:05:00,37.23,37.24,37.21,37.23,39600.0,25.014,25.0207,25.0006,25.014,39600.0
2013-08-12 12:10:00,37.23,37.23,37.19,37.23,45900.0,25.014,25.014,24.9871,25.014,45900.0
2013-08-12 12:15:00,37.23,37.23,37.22,37.23,29800.0,25.014,25.014,25.0073,25.014,29800.0
2013-08-12 12:20:00,37.22,37.25,37.22,37.24,35600.0,25.0073,25.0275,25.0073,25.0207,35600.0
2013-08-12 12:25:00,37.24,37.24,37.2,37.21,40800.0,25.0207,25.0207,24.9939,25.0006,40800.0
2013-08-12 12:30:00,37.2,37.2,37.15,37.15,53400.0,24.9939,24.9939,24.9603,24.9603,53400.0
2013-08-12 12:35:00,37.15,37.16,37.13,37.15,92900.0,24.9603,24.967,24.9468,24.9603,92900.0
2013-08-12 12:40:00,37.15,37.18,37.14,37.18,42100.0,24.9603,24.9804,24.9535,24.9804,42100.0
2013-08-12 12:45:00,37.18,37.19,37.16,37.18,33500.0,24.9804,24.9871,24.967,24.9804,33500.0
2013-08-12 12:50:00,37.19,37.2,37.18,37.2,37300.0,24.9871,24.9939,24.9804,24.9939,37300.0
2013-08-12 12:55:00,37.2,37.22,37.2,37.21,19700.0,24.9939,25.0073,24.9939,25.0006,19700.0
2013-08-12 13:00:00,37.22,37.22,37.18,37.18,35200.0,25.0073,25.0073,24.9804,24.9804,35200.0
2013-08-12 13:05:00,37.19,37.21,37.18,37.21,40900.0,24.9871,25.0006,24.9804,25.0006,40900.0
2013-08-12 13:10:00,37.2,37.21,37.18,37.19,56700.0,24.9939,25.0006,24.9804,24.9871,56700.0
2013-08-12 13:15:00,37.19,37.2,37.16,37.2,51200.0,24.9871,24.9939,24.967,24.9939,51200.0
2013-08-12 13:20:00,37.19,37.21,37.18,37.2,59200.0,24.9871,25.0006,24.9804,24.9939,59200.0
2013-08-12 13:25:00,37.2,37.21,37.17,37.2,28900.0,24.9939,25.0006,24.9737,24.9939,28900.0
2013-08-12 13:30:00,37.2,37.21,37.18,37.19,42800.0,24.9939,25.0006,24.9804,24.9871,42800.0
2013-08-12 13:35:00,37.18,37.2,37.17,37.18,25600.0,24.9804,24.9939,24.9737,24.9804,25600.0
2013-08-12 13:40:00,37.18,37.2,37.17,37.18,33700.0,24.9804,24.9939,24.9737,24.9804,33700.0
2013-08-12 13:45:00,37.19,37.2,37.15,37.16,36400.0,24.9871,24.9939,24.9603,24.967,36400.0
2013-08-12 13:50:00,37.15,37.16,37.12,37.15,38100.0,24.9603,24.967,24.9401,24.9603,38100.0
2013-08-12 13:55:00,37.15,37.16,37.14,37.16,27000.0,24.9603,24.967,24.9535,24.967,27000.0
2013-08-12 14:00:00,37.16,37.17,37.15,37.16,21100.0,24.967,24.9737,24.9603,24.967,21100.0
2013-08-12 14:05:00,37.17,37.2,37.16,37.19,34400.0,24.9737,24.9939,24.967,24.9871,34400.0
2013-08-12 14:10:00,37.19,37.2,37.18,37.18,54100.0,24.9871,24.9939,24.9804,24.9804,54100.0
2013-08-12 14:15:00,37.19,37.2,37.17,37.17,33900.0,24.9871,24.9939,24.9737,24.9737,33900.0
2013-08-12 14:20:00,37.18,37.19,37.16,37.18,60000.0,24.9804,24.9871,24.967,24.9804,60000.0
2013-08-12 14:25:00,37.18,37.19,37.15,37.15,36700.0,24.9804,24.9871,24.9603,24.9603,36700.0
2013-08-12 14:30:00,37.16,37.17,37.14,37.16,35600.0,24.967,24.9737,24.9535,24.967,35600.0
2013-08-12 14:35:00,37.17,37.19,37.15,37.16,40700.0,24.9737,24.9871,24.9603,24.967,40700.0
2013-08-12 14:40:00,37.17,37.17,37.14,37.17,35800.0,24.9737,24.9737,24.9535,24.9737,35800.0
2013-08-12 14:45:00,37.17,37.19,37.16,37.19,39700.0,24.9737,24.9871,24.967,24.9871,39700.0
2013-08-12 14:50:00,37.19,37.2,37.17,37.18,33800.0,24.9871,24.9939,24.9737,24.9804,33800.0
2013-08-12 14:55:00,37.19,37.19,37.16,37.18,47000.0,24.9871,24.9871,24.967,24.9804,47000.0
2013-08-12 15:00:00,37.18,37.18,37.13,37.14,59200.0,24.9804,24.9804,24.9468,24.9535,59200.0
2013-08-12 15:05:00,37.14,37.15,37.13,37.15,37900.0,24.9535,24.9603,24.9468,24.9603,37900.0
2013-08-12 15:10:00,37.15,37.19,37.15,37.18,89200.0,24.9603,24.9871,24.9603,24.9804,89200.0
2013-08-12 15:15:00,37.18,37.18,37.16,37.18,54600.0,24.9804,24.9804,24.967,24.9804,54600.0
2013-08-12 15:20:00,37.18,37.19,37.17,37.18,63300.0,24.9804,24.9871,24.9737,24.9804,63300.0
2013-08-12 15:25:00,37.18,37.19,37.16,37.16,46300.0,24.9804,24.9871,24.967,24.967,46300.0
2013-08-12 15:30:00,37.16,37.19,37.16,37.18,72400.0,24.967,24.9871,24.967,24.9804,72400.0
2013-08-12 15:35:00,37.18,37.19,37.17,37.18,118000.0,24.9804,24.9871,24.9737,24.9804,118000.0
2013-08-12 15:40:00,37.18,37.2,37.16,37.2,122000.0,24.9804,24.9939,24.967,24.9939,122000.0
2013-08-12 15:45:00,37.19,37.23,37.19,37.2,100600.0,24.9871,25.014,24.9871,24.9939,100600.0
2013-08-12 15:50:00,37.19,37.19,37.17,37.17,100900.0,24.9871,24.9871,24.9737,24.9737,100900.0
2013-08-12 15:55:00,37.17,37.18,37.16,37.17,264900.0,24.9737,24.9804,24.967,24.9737,264900.0
2013-08-13 09:30:00,37.16,37.19,37.14,37.17,62400.0,24.967,24.9871,24.9535,24.9737,62400.0
2013-08-13 09:35:00,37.18,37.25,37.16,37.21,83200.0,24.9804,25.0275,24.967,25.0006,83200.0
2013-08-13 09:40:00,37.2,37.2,37.16,37.18,72200.0,24.9939,24.9939,24.967,24.9804,72200.0
2013-08-13 09:45:00,37.19,37.23,37.17,37.22,80900.0,24.9871,25.014,24.9737,25.0073,80900.0
2013-08-13 09:50:00,37.23,37.23,37.17,37.2,58900.0,25.014,25.014,24.9737,24.9939,58900.0
2013-08-13 09:55:00,37.2,37.22,37.17,37.2,87200.0,24.9939,25.0073,24.9737,24.9939,87200.0
2013-08-13 10:00:00,37.2,37.2,37.1,37.12,77900.0,24.9939,24.9939,24.9267,24.9401,77900.0
2013-08-13 10:05:00,37.12,37.12,37.07,37.09,102800.0,24.9401,24.9401,24.9065,24.92,102800.0
2013-08-13 10:10:00,37.1,37.13,37.07,37.07,81200.0,24.9267,24.9468,24.9065,24.9065,81200.0
2013-08-13 10:15:00,37.08,37.08,37.0,37.05,152900.0,24.9132,24.9132,24.8595,24.8931,152900.0
2013-08-13 10:20:00,37.06,37.08,37.03,37.04,96300.0,24.8998,24.9132,24.8796,24.8864,96300.0
2013-08-13 10:25:00,37.03,37.05,36.99,37.02,75000.0,24.8796,24.8931,24.8528,24.8729,75000.0
2013-08-13 10:30:00,37.01,37.01,36.95,36.96,71400.0,24.8662,24.8662,24.8259,24.8326,71400.0
2013-08-13 10:35:00,36.96,36.99,36.94,36.99,41900.0,24.8326,24.8528,24.8192,24.8528,41900.0
2013-08-13 10:40:00,36.99,37.02,36.96,37.02,70600.0,24.8528,24.8729,24.8326,24.8729,70600.0
2013-08-13 10:45:00,37.02,37.03,37.01,37.02,49800.0,24.8729,24.8796,24.8662,24.8729,49800.0
2013-08-13 10:50:00,37.02,37.03,36.96,36.97,35200.0,24.8729,24.8796,24.8326,24.8393,35200.0
2013-08-13 10:55:00,36.96,37.02,36.95,37.01,40600.0,24.8326,24.8729,24.8259,24.8662,40600.0
2013-08-13 11:00:00,37.01,37.05,37.0,37.04,42000.0,24.8662,24.8931,24.8595,24.8864,42000.0
2013-08-13 11:05:00,37.04,37.07,37.02,37.06,38200.0,24.8864,24.9065,24.8729,24.8998,38200.0
2013-08-13 11:10:00,37.06,37.1,37.05,37.1,23300.0,24.8998,24.9267,24.8931,24.9267,23300.0
2013-08-13 11:15:00,37.1,37.15,37.07,37.15,170600.0,24.9267,24.9603,24.9065,24.9603,170600.0
2013-08-13 11:20:00,37.15,37.16,37.14,37.16,44900.0,24.9603,24.967,24.9535,24.967,44900.0
2013-08-13 11:25:00,37.16,37.16,37.12,37.15,32400.0,24.967,24.967,24.9401,24.9603,32400.0
2013-08-13 11:30:00,37.15,37.16,37.12,37.13,34600.0,24.9603,24.967,24.9401,24.9468,34600.0
2013-08-13 11:35:00,37.13,37.13,37.1,37.13,20600.0,24.9468,24.9468,24.9267,24.9468,20600.0
2013-08-13 11:40:00,37.13,37.16,37.12,37.15,28300.0,24.9468,24.967,24.9401,24.9603,28300.0
2013-08-13 11:45:00,37.16,37.18,37.15,37.16,29400.0,24.967,24.9804,24.9603,24.967,29400.0
2013-08-13 11:50:00,37.15,37.17,37.13,37.16,31600.0,24.9603,24.9737,24.9468,24.967,31600.0
2013-08-13 11:55:00,37.16,37.2,37.16,37.18,24900.0,24.967,24.9939,24.967,24.9804,24900.0
2013-08-13 12:00:00,37.18,37.19,37.14,37.19,70900.0,24.9804,24.9871,24.9535,24.9871,70900.0
2013-08-13 12:05:00,37.19,37.21,37.19,37.2,26200.0,24.9871,25.0006,24.9871,24.9939,26200.0
2013-08-13 12:10:00,37.2,37.23,37.18,37.19,28800.0,24.9939,25.014,24.9804,24.9871,28800.0
2013-08-13 12:15:00,37.19,37.23,37.18,37.22,52400.0,24.9871,25.014,24.9804,25.0073,52400.0
2013-08-13 12:20:00,37.22,37.26,37.2,37.23,560900.0,25.0073,25.0342,24.9939,25.014,560900.0
2013-08-13 12:25:00,37.23,37.24,37.21,37.23,134800.0,25.014,25.0207,25.0006,25.014,134800.0
2013-08-13 12:30:00,37.23,37.23,37.22,37.23,48300.0,25.014,25.014,25.0073,25.014,48300.0
2013-08-13 12:35:00,37.23,37.23,37.21,37.21,103000.0,25.014,25.014,25.0006,25.0006,103000.0
2013-08-13 12:40:00,37.22,37.23,37.19,37.2,97600.0,25.0073,25.014,24.9871,24.9939,97600.0
2013-08-13 12:45:00,37.2,37.21,37.18,37.2,137900.0,24.9939,25.0006,24.9804,24.9939,137900.0
2013-08-13 12:50:00,37.2,37.2,37.19,37.2,102200.0,24.9939,24.9939,24.9871,24.9939,102200.0
2013-08-13 12:55:00,37.2,37.2,37.16,37.17,62700.0,24.9939,24.9939,24.967,24.9737,62700.0
2013-08-13 13:00:00,37.18,37.2,37.16,37.2,29400.0,24.9804,24.9939,24.967,24.9939,29400.0
2013-08-13 13:05:00,37.19,37.2,37.17,37.2,56100.0,24.9871,24.9939,24.9737,24.9939,56100.0
2013-08-13 13:10:00,37.2,37.2,37.19,37.19,171300.0,24.9939,24.9939,24.9871,24.9871,171300.0
2013-08-13 13:15:00,37.2,37.2,37.17,37.2,42200.0,24.9939,24.9939,24.9737,24.9939,42200.0
2013-08-13 13:20:00,37.19,37.2,37.18,37.2,38100.0,24.9871,24.9939,24.9804,24.9939,38100.0
2013-08-13 13:25:00,37.2,37.23,37.2,37.2,71400.0,24.9939,25.014,24.9939,24.9939,71400.0
2013-08-13 13:30:00,37.2,37.2,37.16,37.16,46900.0,24.9939,24.9939,24.967,24.967,46900.0
2013-08-13 13:35:00,37.16,37.19,37.16,37.18,32600.0,24.967,24.9871,24.967,24.9804,32600.0
2013-08-13 13:40:00,37.19,37.19,37.16,37.19,42500.0,24.9871,24.9871,24.967,24.9871,42500.0
2013-08-13 13:45:00,37.19,37.2,37.19,37.2,99800.0,24.9871,24.9939,24.9871,24.9939,99800.0
2013-08-13 13:50:00,37.2,37.21,37.19,37.2,111900.0,24.9939,25.0006,24.9871,24.9939,111900.0
2013-08-13 13:55:00,37.2,37.21,37.19,37.19,130300.0,24.9939,25.0006,24.9871,24.9871,130300.0
2013-08-13 14:00:00,37.19,37.2,37.16,37.16,40700.0,24.9871,24.9939,24.967,24.967,40700.0
2013-08-13 14:05:00,37.16,37.16,37.14,37.14,20600.0,24.967,24.967,24.9535,24.9535,20600.0
2013-08-13 14:10:00,37.15,37.18,37.14,37.17,38300.0,24.9603,24.9804,24.9535,24.9737,38300.0
2013-08-13 14:15:00,37.16,37.18,37.15,37.16,29200.0,24.967,24.9804,24.9603,24.967,29200.0
2013-08-13 14:20:00,37.16,37.18,37.15,37.17,73900.0,24.967,24.9804,24.9603,24.9737,73900.0
2013-08-13 14:25:00,37.17,37.2,37.16,37.2,48800.0,24.9737,24.9939,24.967,24.9939,48800.0
2013-08-13 14:30:00,37.2,37.2,37.15,37.16,69900.0,24.9939,24.9939,24.9603,24.967,69900.0
2013-08-13 14:35:00,37.16,37.16,37.15,37.15,26800.0,24.967,24.967,24.9603,24.9603,26800.0
2013-08-13 14:40:00,37.15,37.17,37.15,37.15,84500.0,24.9603,24.9737,24.9603,24.9603,84500.0
2013-08-13 14:45:00,37.15,37.16,37.14,37.15,52500.0,24.9603,24.967,24.9535,24.9603,52500.0
2013-08-13 14:50:00,37.15,37.15,37.14,37.15,31400.0,24.9603,24.9603,24.9535,24.9603,31400.0
2013-08-13 14:55:00,37.15,37.16,37.13,37.15,62800.0,24.9603,24.967,24.9468,24.9603,62800.0
2013-08-13 15:00:00,37.15,37.19,37.14,37.18,80100.0,24.9603,24.9871,24.9535,24.9804,80100.0
2013-08-13 15:05:00,37.17,37.18,37.15,37.16,48300.0,24.9737,24.9804,24.9603,24.967,48300.0
2013-08-13 15:10:00,37.16,37.18,37.15,37.16,66000.0,24.967,24.9804,24.9603,24.967,66000.0
2013-08-13 15:15:00,37.15,37.16,37.14,37.16,63400.0,24.9603,24.967,24.9535,24.967,63400.0
2013-08-13 15:20:00,37.16,37.19,37.16,37.16,74000.0,24.967,24.9871,24.967,24.967,74000.0
2013-08-13 15:25:00,37.16,37.17,37.15,37.16,52400.0,24.967,24.9737,24.9603,24.967,52400.0
2013-08-13 15:30:00,37.16,37.17,37.14,37.15,70000.0,24.967,24.9737,24.9535,24.9603,70000.0
2013-08-13 15:35:00,37.16,37.16,37.14,37.16,66000.0,24.967,24.967,24.9535,24.967,66000.0
2013-08-13 15:40:00,37.16,37.16,37.12,37.15,163000.0,24.967,24.967,24.9401,24.9603,163000.0
2013-08-13 15:45:00,37.14,37.16,37.13,37.14,125700.0,24.9535,24.967,24.9468,24.9535,125700.0
2013-08-13 15:50:00,37.15,37.15,37.12,37.15,120300.0,24.9603,24.9603,24.9401,24.9603,120300.0
2013-08-13 15:55:00,37.15,37.15,37.11,37.12,387500.0,24.9603,24.9603,24.9334,24.9401,387500.0
2013-08-14 09:30:00,37.15,37.2,37.07,37.16,108000.0,24.9603,24.9939,24.9065,24.967,108000.0
2013-08-14 09:35:00,37.16,37.19,37.11,37.14,129000.0,24.967,24.9871,24.9334,24.9535,129000.0
2013-08-14 09:40:00,37.15,37.16,37.09,37.1,109500.0,24.9603,24.967,24.92,24.9267,109500.0
2013-08-14 09:45:00,37.1,37.11,37.05,37.09,95700.0,24.9267,24.9334,24.8931,24.92,95700.0
2013-08-14 09:50:00,37.09,37.1,37.01,37.06,84300.0,24.92,24.9267,24.8662,24.8998,84300.0
2013-08-14 09:55:00,37.06,37.11,37.04,37.11,72700.0,24.8998,24.9334,24.8864,24.9334,72700.0
2013-08-14 10:00:00,37.12,37.19,37.1,37.17,119800.0,24.9401,24.9871,24.9267,24.9737,119800.0
2013-08-14 10:05:00,37.18,37.18,37.09,37.1,92900.0,24.9804,24.9804,24.92,24.9267,92900.0
2013-08-14 10:10:00,37.1,37.1,37.03,37.08,74300.0,24.9267,24.9267,24.8796,24.9132,74300.0
2013-08-14 10:15:00,37.08,37.11,37.06,37.11,61200.0,24.9132,24.9334,24.8998,24.9334,61200.0
2013-08-14 10:20:00,37.1,37.15,37.06,37.15,203100.0,24.9267,24.9603,24.8998,24.9603,203100.0
2013-08-14 10:25:00,37.14,37.15,37.12,37.13,72300.0,24.9535,24.9603,24.9401,24.9468,72300.0
2013-08-14 10:30:00,37.14,37.15,37.11,37.13,83800.0,24.9535,24.9603,24.9334,24.9468,83800.0
2013-08-14 10:35:00,37.14,37.15,37.11,37.13,59300.0,24.9535,24.9603,24.9334,24.9468,59300.0
2013-08-14 10:40:00,37.13,37.14,37.1,37.11,47100.0,24.9468,24.9535,24.9267,24.9334,47100.0
2013-08-14 10:45:00,37.12,37.12,37.07,37.12,41200.0,24.9401,24.9401,24.9065,24.9401,41200.0
2013-08-14 10:50:00,37.11,37.13,37.08,37.09,62000.0,24.9334,24.9468,24.9132,24.92,62000.0
2013-08-14 10:55:00,37.09,37.12,37.08,37.12,45400.0,24.92,24.9401,24.9132,24.9401,45400.0
2013-08-14 11:00:00,37.12,37.12,37.08,37.08,71800.0,24.9401,24.9401,24.9132,24.9132,71800.0
2013-08-14 11:05:00,37.08,37.11,37.07,37.11,64500.0,24.9132,24.9334,24.9065,24.9334,64500.0
2013-08-14 11:10:00,37.1,37.13,37.08,37.09,76600.0,24.9267,24.9468,24.9132,24.92,76600.0
2013-08-14 11:15:00,37.08,37.15,37.07,37.14,106800.0,24.9132,24.9603,24.9065,24.9535,106800.0
2013-08-14 11:20:00,37.14,37.15,37.11,37.14,38500.0,24.9535,24.9603,24.9334,24.9535,38500.0
2013-08-14 11:25:00,37.14,37.14,37.09,37.09,62600.0,24.9535,24.9535,24.92,24.92,62600.0
2013-08-14 11:30:00,37.1,37.1,37.05,37.05,108200.0,24.9267,24.9267,24.8931,24.8931,108200.0
2013-08-14 11:35:00,37.05,37.07,37.04,37.06,44500.0,24.8931,24.9065,24.8864,24.8998,44500.0
2013-08-14 11:40:00,37.06,37.09,37.06,37.06,40900.0,24.8998,24.92,24.8998,24.8998,40900.0
2013-08-14 11:45:00,37.06,37.07,37.0,37.01,41700.0,24.8998,24.9065,24.8595,24.8662,41700.0
2013-08-14 11:50:00,37.0,37.03,36.98,36.98,70100.0,24.8595,24.8796,24.846,24.846,70100.0
2013-08-14 11:55:00,36.99,37.03,36.97,37.02,124900.0,24.8528,24.8796,24.8393,24.8729,124900.0
2013-08-14 12:00:00,37.02,37.02,36.99,37.01,65800.0,24.8729,24.8729,24.8528,24.8662,65800.0
2013-08-14 12:05:00,37.01,37.01,36.95,36.98,36500.0,24.8662,24.8662,24.8259,24.846,36500.0
2013-08-14 12:10:00,36.98,37.01,36.97,36.99,37200.0,24.846,24.8662,24.8393,24.8528,37200.0
2013-08-14 12:15:00,36.99,37.01,36.98,37.0,34100.0,24.8528,24.8662,24.846,24.8595,34100.0
2013-08-14 12:20:00,37.0,37.0,36.97,36.99,48600.0,24.8595,24.8595,24.8393,24.8528,48600.0
2013-08-14 12:25:00,36.99,37.02,36.99,37.01,43600.0,24.8528,24.8729,24.8528,24.8662,43600.0
2013-08-14 12:30:00,37.01,37.04,36.97,36.99,81600.0,24.8662,24.8864,24.8393,24.8528,81600.0
2013-08-14 12:35:00,36.99,37.0,36.98,36.99,22900.0,24.8528,24.8595,24.846,24.8528,22900.0
2013-08-14 12:40:00,36.99,37.01,36.98,37.01,21500.0,24.8528,24.8662,24.846,24.8662,21500.0
2013-08-14 12:45:00,37.01,37.02,36.99,37.02,28200.0,24.8662,24.8729,24.8528,24.8729,28200.0
2013-08-14 12:50:00,37.01,37.01,36.99,37.01,28300.0,24.8662,24.8662,24.8528,24.8662,28300.0
2013-08-14 12:55:00,37.01,37.02,37.0,37.01,19900.0,24.8662,24.8729,24.8595,24.8662,19900.0
2013-08-14 13:00:00,37.01,37.02,36.99,37.02,69500.0,24.8662,24.8729,24.8528,24.8729,69500.0
2013-08-14 13:05:00,37.02,37.02,37.0,37.02,23300.0,24.8729,24.8729,24.8595,24.8729,23300.0
2013-08-14 13:10:00,37.02,37.02,36.98,36.98,35600.0,24.8729,24.8729,24.846,24.846,35600.0
2013-08-14 13:15:00,36.98,37.0,36.97,37.0,43300.0,24.846,24.8595,24.8393,24.8595,43300.0
2013-08-14 13:20:00,37.01,37.02,36.99,37.02,19200.0,24.8662,24.8729,24.8528,24.8729,19200.0
2013-08-14 13:25:00,37.02,37.02,36.98,37.0,55800.0,24.8729,24.8729,24.846,24.8595,55800.0
2013-08-14 13:30:00,36.99,37.0,36.94,36.98,76900.0,24.8528,24.8595,24.8192,24.846,76900.0
2013-08-14 13:35:00,36.98,37.03,36.97,37.01,34700.0,24.846,24.8796,24.8393,24.8662,34700.0
2013-08-14 13:40:00,37.01,37.05,37.0,37.02,26200.0,24.8662,24.8931,24.8595,24.8729,26200.0
2013-08-14 13:45:00,37.02,37.03,36.99,37.02,42700.0,24.8729,24.8796,24.8528,24.8729,42700.0
2013-08-14 13:50:00,37.02,37.05,37.02,37.03,25900.0,24.8729,24.8931,24.8729,24.8796,25900.0
2013-08-14 13:55:00,37.03,37.04,37.01,37.04,27900.0,24.8796,24.8864,24.8662,24.8864,27900.0
2013-08-14 14:00:00,37.03,37.07,37.03,37.06,35400.0,24.8796,24.9065,24.8796,24.8998,35400.0
2013-08-14 14:05:00,37.06,37.07,37.02,37.02,50700.0,24.8998,24.9065,24.8729,24.8729,50700.0
2013-08-14 14:10:00,37.02,37.03,37.01,37.02,37900.0,24.8729,24.8796,24.8662,24.8729,37900.0
2013-08-14 14:15:00,37.03,37.04,37.02,37.02,37900.0,24.8796,24.8864,24.8729,24.8729,37900.0
2013-08-14 14:20:00,37.02,37.03,37.0,37.02,35800.0,24.8729,24.8796,24.8595,24.8729,35800.0
2013-08-14 14:25:00,37.03,37.05,37.02,37.05,29300.0,24.8796,24.8931,24.8729,24.8931,29300.0
2013-08-14 14:30:00,37.05,37.07,37.03,37.06,35000.0,24.8931,24.9065,24.8796,24.8998,35000.0
2013-08-14 14:35:00,37.05,37.05,37.01,37.04,77000.0,24.8931,24.8931,24.8662,24.8864,77000.0
2013-08-14 14:40:00,37.04,37.05,37.02,37.03,45900.0,24.8864,24.8931,24.8729,24.8796,45900.0
2013-08-14 14:45:00,37.04,37.05,37.02,37.02,43000.0,24.8864,24.8931,24.8729,24.8729,43000.0
2013-08-14 14:50:00,37.02,37.04,37.02,37.03,20300.0,24.8729,24.8864,24.8729,24.8796,20300.0
2013-08-14 14:55:00,37.04,37.04,37.03,37.04,24000.0,24.8864,24.8864,24.8796,24.8864,24000.0
2013-08-14 15:00:00,37.04,37.05,37.01,37.01,65100.0,24.8864,24.8931,24.8662,24.8662,65100.0
2013-08-14 15:05:00,37.02,37.04,37.01,37.04,55800.0,24.8729,24.8864,24.8662,24.8864,55800.0
2013-08-14 15:10:00,37.04,37.07,37.02,37.07,69300.0,24.8864,24.9065,24.8729,24.9065,69300.0
2013-08-14 15:15:00,37.07,37.07,37.02,37.02,91200.0,24.9065,24.9065,24.8729,24.8729,91200.0
2013-08-14 15:20:00,37.02,37.04,37.01,37.02,51700.0,24.8729,24.8864,24.8662,24.8729,51700.0
2013-08-14 15:25:00,37.02,37.02,36.99,36.99,69700.0,24.8729,24.8729,24.8528,24.8528,69700.0
2013-08-14 15:30:00,36.99,37.0,36.96,36.96,64200.0,24.8528,24.8595,24.8326,24.8326,64200.0
2013-08-14 15:35:00,36.96,37.01,36.96,37.01,89100.0,24.8326,24.8662,24.8326,24.8662,89100.0
2013-08-14 15:40:00,37.01,37.01,37.0,37.01,41100.0,24.8662,24.8662,24.8595,24.8662,41100.0
2013-08-14 15:45:00,37.01,37.01,36.98,37.0,172100.0,24.8662,24.8662,24.846,24.8595,172100.0
2013-08-14 15:50:00,36.99,37.01,36.99,36.99,110400.0,24.8528,24.8662,24.8528,24.8528,110400.0
2013-08-14 15:55:00,36.99,37.01,36.98,36.98,324500.0,24.8528,24.8662,24.846,24.846,324500.0
2013-08-15 09:30:00,36.92,36.98,36.76,36.96,155700.0,24.8057,24.846,24.6982,24.8326,155700.0
2013-08-15 09:35:00,36.96,37.0,36.9,36.93,114900.0,24.8326,24.8595,24.7923,24.8124,114900.0
2013-08-15 09:40:00,36.93,37.0,36.91,36.97,71800.0,24.8124,24.8595,24.799,24.8393,71800.0
2013-08-15 09:45:00,36.98,36.99,36.9,36.92,101600.0,24.846,24.8528,24.7923,24.8057,101600.0
2013-08-15 09:50:00,36.92,36.94,36.88,36.92,76000.0,24.8057,24.8192,24.7789,24.8057,76000.0
2013-08-15 09:55:00,36.92,36.92,36.85,36.88,62300.0,24.8057,24.8057,24.7587,24.7789,62300.0
2013-08-15 10:00:00,36.88,36.94,36.87,36.92,75300.0,24.7789,24.8192,24.7721,24.8057,75300.0
2013-08-15 10:05:00,36.91,36.93,36.83,36.85,104700.0,24.799,24.8124,24.7453,24.7587,104700.0
2013-08-15 10:10:00,36.84,36.85,36.8,36.82,85400.0,24.752,24.7587,24.7251,24.7385,85400.0
2013-08-15 10:15:00,36.81,36.85,36.81,36.85,73200.0,24.7318,24.7587,24.7318,24.7587,73200.0
2013-08-15 10:20:00,36.85,36.87,36.83,36.86,83000.0,24.7587,24.7721,24.7453,24.7654,83000.0
2013-08-15 10:25:00,36.86,36.88,36.84,36.84,75500.0,24.7654,24.7789,24.752,24.752,75500.0
2013-08-15 10:30:00,36.85,36.86,36.8,36.82,101200.0,24.7587,24.7654,24.7251,24.7385,101200.0
2013-08-15 10:35:00,36.82,36.83,36.8,36.81,48100.0,24.7385,24.7453,24.7251,24.7318,48100.0
2013-08-15 10:40:00,36.81,36.83,36.76,36.79,58100.0,24.7318,24.7453,24.6982,24.7184,58100.0
2013-08-15 10:45:00,36.79,36.8,36.71,36.74,79200.0,24.7184,24.7251,24.6646,24.6848,79200.0
2013-08-15 10:50:00,36.74,36.74,36.7,36.73,47900.0,24.6848,24.6848,24.6579,24.6781,47900.0
2013-08-15 10:55:00,36.73,36.73,36.66,36.66,97900.0,24.6781,24.6781,24.631,24.631,97900.0
2013-08-15 11:00:00,36.67,36.73,36.67,36.72,86600.0,24.6378,24.6781,24.6378,24.6714,86600.0
2013-08-15 11:05:00,36.73,36.77,36.72,36.77,25700.0,24.6781,24.7049,24.6714,24.7049,25700.0
2013-08-15 11:10:00,36.77,36.81,36.76,36.79,61800.0,24.7049,24.7318,24.6982,24.7184,61800.0
2013-08-15 11:15:00,36.79,36.83,36.79,36.79,76100.0,24.7184,24.7453,24.7184,24.7184,76100.0
2013-08-15 11:20:00,36.8,36.82,36.79,36.82,80400.0,24.7251,24.7385,24.7184,24.7385,80400.0
2013-08-15 11:25:00,36.82,36.85,36.82,36.84,32700.0,24.7385,24.7587,24.7385,24.752,32700.0
2013-08-15 11:30:00,36.84,36.85,36.8,36.8,34100.0,24.752,24.7587,24.7251,24.7251,34100.0
2013-08-15 11:35:00,36.8,36.81,36.77,36.79,52700.0,24.7251,24.7318,24.7049,24.7184,52700.0
2013-08-15 11:40:00,36.79,36.79,36.76,36.77,71600.0,24.7184,24.7184,24.6982,24.7049,71600.0
2013-08-15 11:45:00,36.76,36.82,36.76,36.8,67400.0,24.6982,24.7385,24.6982,24.7251,67400.0
2013-08-15 11:50:00,36.8,36.8,36.76,36.77,27900.0,24.7251,24.7251,24.6982,24.7049,27900.0
2013-08-15 11:55:00,36.77,36.8,36.77,36.77,39200.0,24.7049,24.7251,24.7049,24.7049,39200.0
2013-08-15 12:00:00,36.77,36.77,36.75,36.76,52000.0,24.7049,24.7049,24.6915,24.6982,52000.0
2013-08-15 12:05:00,36.77,36.78,36.75,36.77,29800.0,24.7049,24.7117,24.6915,24.7049,29800.0
2013-08-15 12:10:00,36.78,36.78,36.76,36.77,17800.0,24.7117,24.7117,24.6982,24.7049,17800.0
2013-08-15 12:15:00,36.77,36.8,36.76,36.8,40900.0,24.7049,24.7251,24.6982,24.7251,40900.0
2013-08-15 12:20:00,36.79,36.79,36.76,36.77,29100.0,24.7184,24.7184,24.6982,24.7049,29100.0
2013-08-15 12:25:00,36.78,36.79,36.77,36.79,24500.0,24.7117,24.7184,24.7049,24.7184,24500.0
2013-08-15 12:30:00,36.79,36.81,36.78,36.8,47100.0,24.7184,24.7318,24.7117,24.7251,47100.0
2013-08-15 12:35:00,36.79,36.82,36.77,36.78,98100.0,24.7184,24.7385,24.7049,24.7117,98100.0
2013-08-15 12:40:00,36.78,36.81,36.76,36.76,35000.0,24.7117,24.7318,24.6982,24.6982,35000.0
2013-08-15 12:45:00,36.76,36.77,36.72,36.72,53200.0,24.6982,24.7049,24.6714,24.6714,53200.0
2013-08-15 12:50:00,36.72,36.75,36.72,36.73,25100.0,24.6714,24.6915,24.6714,24.6781,25100.0
2013-08-15 12:55:00,36.73,36.73,36.71,36.71,24700.0,24.6781,24.6781,24.6646,24.6646,24700.0
2013-08-15 13:00:00,36.71,36.74,36.7,36.7,25500.0,24.6646,24.6848,24.6579,24.6579,25500.0
2013-08-15 13:05:00,36.7,36.71,36.68,36.7,19300.0,24.6579,24.6646,24.6445,24.6579,19300.0
2013-08-15 13:10:00,36.7,36.7,36.66,36.69,40500.0,24.6579,24.6579,24.631,24.6512,40500.0
2013-08-15 13:15:00,36.68,36.69,36.65,36.69,35900.0,24.6445,24.6512,24.6243,24.6512,35900.0
2013-08-15 13:20:00,36.69,36.7,36.65,36.68,42400.0,24.6512,24.6579,24.6243,24.6445,42400.0
2013-08-15 13:25:00,36.68,36.7,36.66,36.68,31100.0,24.6445,24.6579,24.631,24.6445,31100.0
2013-08-15 13:30:00,36.68,36.71,36.68,36.71,30400.0,24.6445,24.6646,24.6445,24.6646,30400.0
2013-08-15 13:35:00,36.71,36.72,36.69,36.7,45000.0,24.6646,24.6714,24.6512,24.6579,45000.0
2013-08-15 13:40:00,36.69,36.73,36.69,36.72,22900.0,24.6512,24.6781,24.6512,24.6714,22900.0
2013-08-15 13:45:00,36.72,36.74,36.71,36.73,46000.0,24.6714,24.6848,24.6646,24.6781,46000.0
2013-08-15 13:50:00,36.73,36.73,36.7,36.7,23200.0,24.6781,24.6781,24.6579,24.6579,23200.0
2013-08-15 13:55:00,36.7,36.71,36.68,36.7,38500.0,24.6579,24.6646,24.6445,24.6579,38500.0
2013-08-15 14:00:00,36.7,36.71,36.65,36.65,51100.0,24.6579,24.6646,24.6243,24.6243,51100.0
2013-08-15 14:05:00,36.65,36.67,36.63,36.65,41400.0,24.6243,24.6378,24.6109,24.6243,41400.0
2013-08-15 14:10:00,36.65,36.65,36.6,36.61,56800.0,24.6243,24.6243,24.5907,24.5974,56800.0
2013-08-15 14:15:00,36.61,36.61,36.59,36.59,40000.0,24.5974,24.5974,24.584,24.584,40000.0
2013-08-15 14:20:00,36.59,36.63,36.58,36.63,81200.0,24.584,24.6109,24.5773,24.6109,81200.0
2013-08-15 14:25:00,36.64,36.67,36.63,36.66,67000.0,24.6176,24.6378,24.6109,24.631,67000.0
2013-08-15 14:30:00,36.66,36.69,36.65,36.66,48500.0,24.631,24.6512,24.6243,24.631,48500.0
2013-08-15 14:35:00,36.66,36.68,36.64,36.65,30900.0,24.631,24.6445,24.6176,24.6243,30900.0
2013-08-15 14:40:00,36.64,36.67,36.63,36.66,38600.0,24.6176,24.6378,24.6109,24.631,38600.0
2013-08-15 14:45:00,36.66,36.69,36.65,36.67,44000.0,24.631,24.6512,24.6243,24.6378,44000.0
2013-08-15 14:50:00,36.67,36.69,36.65,36.68,50100.0,24.6378,24.6512,24.6243,24.6445,50100.0
2013-08-15 14:55:00,36.68,36.71,36.67,36.69,37700.0,24.6445,24.6646,24.6378,24.6512,37700.0
2013-08-15 15:00:00,36.69,36.7,36.67,36.69,56800.0,24.6512,24.6579,24.6378,24.6512,56800.0
2013-08-15 15:05:00,36.69,36.71,36.68,36.68,37700.0,24.6512,24.6646,24.6445,24.6445,37700.0
2013-08-15 15:10:00,36.69,36.69,36.64,36.66,63000.0,24.6512,24.6512,24.6176,24.631,63000.0
2013-08-15 15:15:00,36.66,36.67,36.63,36.64,48000.0,24.631,24.6378,24.6109,24.6176,48000.0
2013-08-15 15:20:00,36.64,36.68,36.63,36.68,71400.0,24.6176,24.6445,24.6109,24.6445,71400.0
2013-08-15 15:25:00,36.68,36.7,36.67,36.7,59700.0,24.6445,24.6579,24.6378,24.6579,59700.0
2013-08-15 15:30:00,36.7,36.74,36.69,36.73,133200.0,24.6579,24.6848,24.6512,24.6781,133200.0
2013-08-15 15:35:00,36.73,36.73,36.7,36.72,99600.0,24.6781,24.6781,24.6579,24.6714,99600.0
2013-08-15 15:40:00,36.72,36.75,36.7,36.75,265000.0,24.6714,24.6915,24.6579,24.6915,265000.0
2013-08-15 15:45:00,36.75,36.79,36.75,36.79,92500.0,24.6915,24.7184,24.6915,24.7184,92500.0
2013-08-15 15:50:00,36.78,36.81,36.78,36.81,209100.0,24.7117,24.7318,24.7117,24.7318,209100.0
2013-08-15 15:55:00,36.8,36.81,36.77,36.78,478800.0,24.7251,24.7318,24.7049,24.7117,478800.0
2013-08-16 09:30:00,36.69,36.75,36.67,36.72,702600.0,24.6512,24.6915,24.6378,24.6714,702600.0
2013-08-16 09:35:00,36.71,36.77,36.68,36.76,65400.0,24.6646,24.7049,24.6445,24.6982,65400.0
2013-08-16 09:40:00,36.77,36.88,36.75,36.76,110000.0,24.7049,24.7789,24.6915,24.6982,110000.0
2013-08-16 09:45:00,36.76,36.84,36.73,36.83,58700.0,24.6982,24.752,24.6781,24.7453,58700.0
2013-08-16 09:50:00,36.84,36.9,36.84,36.85,67900.0,24.752,24.7923,24.752,24.7587,67900.0
2013-08-16 09:55:00,36.84,36.84,36.75,36.79,52900.0,24.752,24.752,24.6915,24.7184,52900.0
2013-08-16 10:00:00,36.78,36.89,36.74,36.89,71000.0,24.7117,24.7856,24.6848,24.7856,71000.0
2013-08-16 10:05:00,36.89,36.96,36.87,36.87,90000.0,24.7856,24.8326,24.7721,24.7721,90000.0
2013-08-16 10:10:00,36.86,36.93,36.86,36.87,63400.0,24.7654,24.8124,24.7654,24.7721,63400.0
2013-08-16 10:15:00,36.87,36.89,36.85,36.86,63400.0,24.7721,24.7856,24.7587,24.7654,63400.0
2013-08-16 10:20:00,36.86,36.87,36.81,36.82,105400.0,24.7654,24.7721,24.7318,24.7385,105400.0
2013-08-16 10:25:00,36.82,36.87,36.79,36.86,55700.0,24.7385,24.7721,24.7184,24.7654,55700.0
2013-08-16 10:30:00,36.87,36.87,36.82,36.84,42100.0,24.7721,24.7721,24.7385,24.752,42100.0
2013-08-16 10:35:00,36.85,36.9,36.84,36.9,54100.0,24.7587,24.7923,24.752,24.7923,54100.0
2013-08-16 10:40:00,36.9,36.92,36.88,36.9,41400.0,24.7923,24.8057,24.7789,24.7923,41400.0
2013-08-16 10:45:00,36.91,36.94,36.89,36.93,29000.0,24.799,24.8192,24.7856,24.8124,29000.0
2013-08-16 10:50:00,36.93,36.93,36.89,36.91,43700.0,24.8124,24.8124,24.7856,24.799,43700.0
2013-08-16 10:55:00,36.91,36.92,36.88,36.89,35400.0,24.799,24.8057,24.7789,24.7856,35400.0
2013-08-16 11:00:00,36.89,36.92,36.88,36.92,46300.0,24.7856,24.8057,24.7789,24.8057,46300.0
2013-08-16 11:05:00,36.92,36.92,36.87,36.87,64900.0,24.8057,24.8057,24.7721,24.7721,64900.0
2013-08-16 11:10:00,36.87,36.91,36.87,36.89,57200.0,24.7721,24.799,24.7721,24.7856,57200.0
2013-08-16 11:15:00,36.89,36.93,36.88,36.9,45300.0,24.7856,24.8124,24.7789,24.7923,45300.0
2013-08-16 11:20:00,36.9,36.91,36.88,36.88,39400.0,24.7923,24.799,24.7789,24.7789,39400.0
2013-08-16 11:25:00,36.88,36.9,36.84,36.88,64400.0,24.7789,24.7923,24.752,24.7789,64400.0
2013-08-16 11:30:00,36.87,36.91,36.87,36.89,33600.0,24.7721,24.799,24.7721,24.7856,33600.0
2013-08-16 11:35:00,36.89,36.97,36.89,36.97,37700.0,24.7856,24.8393,24.7856,24.8393,37700.0
2013-08-16 11:40:00,36.97,37.0,36.97,36.98,42500.0,24.8393,24.8595,24.8393,24.846,42500.0
2013-08-16 11:45:00,36.98,36.98,36.94,36.95,48100.0,24.846,24.846,24.8192,24.8259,48100.0
2013-08-16 11:50:00,36.95,36.95,36.93,36.94,29500.0,24.8259,24.8259,24.8124,24.8192,29500.0
2013-08-16 11:55:00,36.94,36.96,36.92,36.92,43000.0,24.8192,24.8326,24.8057,24.8057,43000.0
2013-08-16 12:00:00,36.92,36.95,36.91,36.95,30300.0,24.8057,24.8259,24.799,24.8259,30300.0
2013-08-16 12:05:00,36.95,36.95,36.93,36.93,25800.0,24.8259,24.8259,24.8124,24.8124,25800.0
2013-08-16 12:10:00,36.93,36.95,36.92,36.93,32300.0,24.8124,24.8259,24.8057,24.8124,32300.0
2013-08-16 12:15:00,36.94,36.97,36.94,36.96,122000.0,24.8192,24.8393,24.8192,24.8326,122000.0
2013-08-16 12:20:00,36.96,36.99,36.95,36.97,96600.0,24.8326,24.8528,24.8259,24.8393,96600.0
2013-08-16 12:25:00,36.97,36.97,36.94,36.95,93700.0,24.8393,24.8393,24.8192,24.8259,93700.0
2013-08-16 12:30:00,36.95,36.96,36.94,36.95,62300.0,24.8259,24.8326,24.8192,24.8259,62300.0
2013-08-16 12:35:00,36.95,36.95,36.92,36.92,38100.0,24.8259,24.8259,24.8057,24.8057,38100.0
2013-08-16 12:40:00,36.92,36.92,36.87,36.88,48500.0,24.8057,24.8057,24.7721,24.7789,48500.0
2013-08-16 12:45:00,36.88,36.9,36.84,36.84,40800.0,24.7789,24.7923,24.752,24.752,40800.0
2013-08-16 12:50:00,36.85,36.89,36.85,36.88,28400.0,24.7587,24.7856,24.7587,24.7789,28400.0
2013-08-16 12:55:00,36.89,36.9,36.87,36.88,31500.0,24.7856,24.7923,24.7721,24.7789,31500.0
2013-08-16 13:00:00,36.88,36.88,36.82,36.83,60500.0,24.7789,24.7789,24.7385,24.7453,60500.0
2013-08-16 13:05:00,36.82,36.82,36.77,36.77,66400.0,24.7385,24.7385,24.7049,24.7049,66400.0
2013-08-16 13:10:00,36.78,36.8,36.76,36.76,53200.0,24.7117,24.7251,24.6982,24.6982,53200.0
2013-08-16 13:15:00,36.76,36.8,36.76,36.79,31300.0,24.6982,24.7251,24.6982,24.7184,31300.0
2013-08-16 13:20:00,36.79,36.81,36.78,36.81,32000.0,24.7184,24.7318,24.7117,24.7318,32000.0
2013-08-16 13:25:00,36.81,36.81,36.77,36.78,39300.0,24.7318,24.7318,24.7049,24.7117,39300.0
2013-08-16 13:30:00,36.78,36.79,36.76,36.77,36900.0,24.7117,24.7184,24.6982,24.7049,36900.0
2013-08-16 13:35:00,36.77,36.77,36.72,36.73,53700.0,24.7049,24.7049,24.6714,24.6781,53700.0
2013-08-16 13:40:00,36.73,36.74,36.7,36.7,43500.0,24.6781,24.6848,24.6579,24.6579,43500.0
2013-08-16 13:45:00,36.7,36.75,36.69,36.75,64300.0,24.6579,24.6915,24.6512,24.6915,64300.0
2013-08-16 13:50:00,36.75,36.78,36.73,36.77,28000.0,24.6915,24.7117,24.6781,24.7049,28000.0
2013-08-16 13:55:00,36.77,36.81,36.76,36.81,61900.0,24.7049,24.7318,24.6982,24.7318,61900.0
2013-08-16 14:00:00,36.81,36.83,36.8,36.82,45600.0,24.7318,24.7453,24.7251,24.7385,45600.0
2013-08-16 14:05:00,36.82,36.84,36.8,36.83,63500.0,24.7385,24.752,24.7251,24.7453,63500.0
2013-08-16 14:10:00,36.83,36.83,36.8,36.8,57200.0,24.7453,24.7453,24.7251,24.7251,57200.0
2013-08-16 14:15:00,36.8,36.8,36.75,36.76,94300.0,24.7251,24.7251,24.6915,24.6982,94300.0
2013-08-16 14:20:00,36.76,36.8,36.76,36.8,58500.0,24.6982,24.7251,24.6982,24.7251,58500.0
2013-08-16 14:25:00,36.8,36.81,36.78,36.8,53800.0,24.7251,24.7318,24.7117,24.7251,53800.0
2013-08-16 14:30:00,36.8,36.81,36.76,36.77,78500.0,24.7251,24.7318,24.6982,24.7049,78500.0
2013-08-16 14:35:00,36.77,36.82,36.77,36.8,56300.0,24.7049,24.7385,24.7049,24.7251,56300.0
2013-08-16 14:40:00,36.79,36.82,36.78,36.8,38400.0,24.7184,24.7385,24.7117,24.7251,38400.0
2013-08-16 14:45:00,36.8,36.84,36.79,36.84,29500.0,24.7251,24.752,24.7184,24.752,29500.0
2013-08-16 14:50:00,36.84,36.91,36.84,36.91,51500.0,24.752,24.799,24.752,24.799,51500.0
2013-08-16 14:55:00,36.91,36.92,36.87,36.9,74000.0,24.799,24.8057,24.7721,24.7923,74000.0
2013-08-16 15:00:00,36.9,36.9,36.87,36.9,95400.0,24.7923,24.7923,24.7721,24.7923,95400.0
2013-08-16 15:05:00,36.9,36.95,36.9,36.94,164200.0,24.7923,24.8259,24.7923,24.8192,164200.0
2013-08-16 15:10:00,36.95,36.96,36.94,36.95,73300.0,24.8259,24.8326,24.8192,24.8259,73300.0
2013-08-16 15:15:00,36.95,36.95,36.93,36.93,75400.0,24.8259,24.8259,24.8124,24.8124,75400.0
2013-08-16 15:20:00,36.93,36.95,36.92,36.92,70400.0,24.8124,24.8259,24.8057,24.8057,70400.0
2013-08-16 15:25:00,36.91,36.92,36.9,36.92,47700.0,24.799,24.8057,24.7923,24.8057,47700.0
2013-08-16 15:30:00,36.91,36.93,36.91,36.93,38500.0,24.799,24.8124,24.799,24.8124,38500.0
2013-08-16 15:35:00,36.93,36.95,36.92,36.94,52500.0,24.8124,24.8259,24.8057,24.8192,52500.0
2013-08-16 15:40:00,36.94,36.95,36.93,36.94,104200.0,24.8192,24.8259,24.8124,24.8192,104200.0
2013-08-16 15:45:00,36.94,36.96,36.91,36.93,239300.0,24.8192,24.8326,24.799,24.8124,239300.0
2013-08-16 15:50:00,36.93,36.95,36.92,36.95,141000.0,24.8124,24.8259,24.8057,24.8259,141000.0
2013-08-16 15:55:00,36.94,36.97,36.92,36.93,351500.0,24.8192,24.8393,24.8057,24.8124,351500.0
2013-08-19 09:30:00,36.87,36.91,36.74,36.77,103600.0,24.7721,24.799,24.6848,24.7049,103600.0
2013-08-19 09:35:00,36.78,36.83,36.78,36.78,46400.0,24.7117,24.7453,24.7117,24.7117,46400.0
2013-08-19 09:40:00,36.78,36.83,36.76,36.79,81900.0,24.7117,24.7453,24.6982,24.7184,81900.0
2013-08-19 09:45:00,36.79,36.82,36.76,36.81,61100.0,24.7184,24.7385,24.6982,24.7318,61100.0
2013-08-19 09:50:00,36.81,36.81,36.75,36.78,80900.0,24.7318,24.7318,24.6915,24.7117,80900.0
2013-08-19 09:55:00,36.79,36.8,36.74,36.78,66500.0,24.7184,24.7251,24.6848,24.7117,66500.0
2013-08-19 10:00:00,36.78,36.86,36.78,36.84,94600.0,24.7117,24.7654,24.7117,24.752,94600.0
2013-08-19 10:05:00,36.84,36.87,36.78,36.78,56300.0,24.752,24.7721,24.7117,24.7117,56300.0
2013-08-19 10:10:00,36.79,36.84,36.79,36.81,66100.0,24.7184,24.752,24.7184,24.7318,66100.0
2013-08-19 10:15:00,36.81,36.84,36.78,36.78,79600.0,24.7318,24.752,24.7117,24.7117,79600.0
2013-08-19 10:20:00,36.78,36.8,36.76,36.76,86600.0,24.7117,24.7251,24.6982,24.6982,86600.0
2013-08-19 10:25:00,36.76,36.76,36.73,36.73,72300.0,24.6982,24.6982,24.6781,24.6781,72300.0
2013-08-19 10:30:00,36.74,36.75,36.71,36.75,92000.0,24.6848,24.6915,24.6646,24.6915,92000.0
2013-08-19 10:35:00,36.75,36.76,36.71,36.72,52500.0,24.6915,24.6982,24.6646,24.6714,52500.0
2013-08-19 10:40:00,36.72,36.75,36.72,36.74,57700.0,24.6714,24.6915,24.6714,24.6848,57700.0
2013-08-19 10:45:00,36.74,36.76,36.73,36.74,55900.0,24.6848,24.6982,24.6781,24.6848,55900.0
2013-08-19 10:50:00,36.74,36.74,36.69,36.71,74500.0,24.6848,24.6848,24.6512,24.6646,74500.0
2013-08-19 10:55:00,36.72,36.72,36.66,36.68,64100.0,24.6714,24.6714,24.631,24.6445,64100.0
2013-08-19 11:00:00,36.67,36.7,36.66,36.67,94800.0,24.6378,24.6579,24.631,24.6378,94800.0
2013-08-19 11:05:00,36.66,36.66,36.64,36.66,41500.0,24.631,24.631,24.6176,24.631,41500.0
2013-08-19 11:10:00,36.66,36.7,36.66,36.69,69500.0,24.631,24.6579,24.631,24.6512,69500.0
2013-08-19 11:15:00,36.69,36.69,36.65,36.65,43700.0,24.6512,24.6512,24.6243,24.6243,43700.0
2013-08-19 11:20:00,36.65,36.68,36.65,36.67,49300.0,24.6243,24.6445,24.6243,24.6378,49300.0
2013-08-19 11:25:00,36.66,36.66,36.65,36.66,23100.0,24.631,24.631,24.6243,24.631,23100.0
2013-08-19 11:30:00,36.65,36.71,36.62,36.69,102000.0,24.6243,24.6646,24.6042,24.6512,102000.0
2013-08-19 11:35:00,36.69,36.75,36.69,36.73,46200.0,24.6512,24.6915,24.6512,24.6781,46200.0
2013-08-19 11:40:00,36.73,36.76,36.72,36.74,51600.0,24.6781,24.6982,24.6714,24.6848,51600.0
2013-08-19 11:45:00,36.73,36.78,36.73,36.77,43000.0,24.6781,24.7117,24.6781,24.7049,43000.0
2013-08-19 11:50:00,36.76,36.77,36.75,36.75,66000.0,24.6982,24.7049,24.6915,24.6915,66000.0
2013-08-19 11:55:00,36.76,36.77,36.75,36.77,40900.0,24.6982,24.7049,24.6915,24.7049,40900.0
2013-08-19 12:00:00,36.77,36.77,36.75,36.77,46800.0,24.7049,24.7049,24.6915,24.7049,46800.0
2013-08-19 12:05:00,36.77,36.78,36.75,36.75,39100.0,24.7049,24.7117,24.6915,24.6915,39100.0
2013-08-19 12:10:00,36.75,36.78,36.75,36.77,38000.0,24.6915,24.7117,24.6915,24.7049,38000.0
2013-08-19 12:15:00,36.77,36.79,36.77,36.78,23700.0,24.7049,24.7184,24.7049,24.7117,23700.0
2013-08-19 12:20:00,36.78,36.81,36.78,36.78,51300.0,24.7117,24.7318,24.7117,24.7117,51300.0
2013-08-19 12:25:00,36.78,36.78,36.76,36.76,24200.0,24.7117,24.7117,24.6982,24.6982,24200.0
2013-08-19 12:30:00,36.76,36.77,36.75,36.77,43300.0,24.6982,24.7049,24.6915,24.7049,43300.0
2013-08-19 12:35:00,36.77,36.77,36.75,36.77,31000.0,24.7049,24.7049,24.6915,24.7049,31000.0
2013-08-19 12:40:00,36.77,36.79,36.76,36.79,57200.0,24.7049,24.7184,24.6982,24.7184,57200.0
2013-08-19 12:45:00,36.79,36.8,36.78,36.79,24100.0,24.7184,24.7251,24.7117,24.7184,24100.0
2013-08-19 12:50:00,36.8,36.8,36.76,36.77,33400.0,24.7251,24.7251,24.6982,24.7049,33400.0
2013-08-19 12:55:00,36.77,36.78,36.75,36.75,34600.0,24.7049,24.7117,24.6915,24.6915,34600.0
2013-08-19 13:00:00,36.75,36.77,36.75,36.77,37400.0,24.6915,24.7049,24.6915,24.7049,37400.0
2013-08-19 13:05:00,36.77,36.79,36.76,36.78,34000.0,24.7049,24.7184,24.6982,24.7117,34000.0
2013-08-19 13:10:00,36.78,36.8,36.78,36.79,25200.0,24.7117,24.7251,24.7117,24.7184,25200.0
2013-08-19 13:15:00,36.79,36.79,36.78,36.79,31700.0,24.7184,24.7184,24.7117,24.7184,31700.0
2013-08-19 13:20:00,36.79,36.79,36.77,36.77,25300.0,24.7184,24.7184,24.7049,24.7049,25300.0
2013-08-19 13:25:00,36.77,36.78,36.76,36.78,20000.0,24.7049,24.7117,24.6982,24.7117,20000.0
2013-08-19 13:30:00,36.77,36.78,36.72,36.74,55400.0,24.7049,24.7117,24.6714,24.6848,55400.0
2013-08-19 13:35:00,36.74,36.75,36.72,36.75,53200.0,24.6848,24.6915,24.6714,24.6915,53200.0
2013-08-19 13:40:00,36.75,36.75,36.73,36.75,28200.0,24.6915,24.6915,24.6781,24.6915,28200.0
2013-08-19 13:45:00,36.76,36.76,36.74,36.75,27600.0,24.6982,24.6982,24.6848,24.6915,27600.0
2013-08-19 13:50:00,36.75,36.79,36.75,36.79,40600.0,24.6915,24.7184,24.6915,24.7184,40600.0
2013-08-19 13:55:00,36.77,36.8,36.77,36.78,20400.0,24.7049,24.7251,24.7049,24.7117,20400.0
2013-08-19 14:00:00,36.78,36.79,36.75,36.76,50500.0,24.7117,24.7184,24.6915,24.6982,50500.0
2013-08-19 14:05:00,36.76,36.77,36.75,36.77,41200.0,24.6982,24.7049,24.6915,24.7049,41200.0
2013-08-19 14:10:00,36.77,36.81,36.77,36.79,57400.0,24.7049,24.7318,24.7049,24.7184,57400.0
2013-08-19 14:15:00,36.78,36.79,36.75,36.75,45600.0,24.7117,24.7184,24.6915,24.6915,45600.0
2013-08-19 14:20:00,36.76,36.76,36.71,36.73,96300.0,24.6982,24.6982,24.6646,24.6781,96300.0
2013-08-19 14:25:00,36.73,36.74,36.71,36.74,51100.0,24.6781,24.6848,24.6646,24.6848,51100.0
2013-08-19 14:30:00,36.74,36.74,36.67,36.67,75600.0,24.6848,24.6848,24.6378,24.6378,75600.0
2013-08-19 14:35:00,36.68,36.69,36.67,36.68,45700.0,24.6445,24.6512,24.6378,24.6445,45700.0
2013-08-19 14:40:00,36.68,36.69,36.67,36.68,39900.0,24.6445,24.6512,24.6378,24.6445,39900.0
2013-08-19 14:45:00,36.68,36.73,36.67,36.73,108300.0,24.6445,24.6781,24.6378,24.6781,108300.0
2013-08-19 14:50:00,36.73,36.76,36.72,36.73,83900.0,24.6781,24.6982,24.6714,24.6781,83900.0
2013-08-19 14:55:00,36.73,36.77,36.72,36.76,81000.0,24.6781,24.7049,24.6714,24.6982,81000.0
2013-08-19 15:00:00,36.76,36.77,36.7,36.7,31100.0,24.6982,24.7049,24.6579,24.6579,31100.0
2013-08-19 15:05:00,36.7,36.72,36.69,36.69,35500.0,24.6579,24.6714,24.6512,24.6512,35500.0
2013-08-19 15:10:00,36.7,36.72,36.69,36.71,37500.0,24.6579,24.6714,24.6512,24.6646,37500.0
2013-08-19 15:15:00,36.71,36.75,36.71,36.72,58600.0,24.6646,24.6915,24.6646,24.6714,58600.0
2013-08-19 15:20:00,36.72,36.73,36.71,36.72,71500.0,24.6714,24.6781,24.6646,24.6714,71500.0
2013-08-19 15:25:00,36.72,36.73,36.68,36.69,125500.0,24.6714,24.6781,24.6445,24.6512,125500.0
2013-08-19 15:30:00,36.69,36.71,36.68,36.7,70100.0,24.6512,24.6646,24.6445,24.6579,70100.0
2013-08-19 15:35:00,36.7,36.71,36.67,36.68,91900.0,24.6579,24.6646,24.6378,24.6445,91900.0
2013-08-19 15:40:00,36.67,36.69,36.66,36.66,74200.0,24.6378,24.6512,24.631,24.631,74200.0
2013-08-19 15:45:00,36.66,36.69,36.66,36.68,91100.0,24.631,24.6512,24.631,24.6445,91100.0
2013-08-19 15:50:00,36.68,36.69,36.65,36.66,111100.0,24.6445,24.6512,24.6243,24.631,111100.0
2013-08-19 15:55:00,36.67,36.69,36.64,36.65,369600.0,24.6378,24.6512,24.6176,24.6243,369600.0
2013-08-20 09:30:00,36.63,36.73,36.56,36.73,82800.0,24.6109,24.6781,24.5639,24.6781,82800.0
2013-08-20 09:35:00,36.72,36.73,36.61,36.66,42900.0,24.6714,24.6781,24.5974,24.631,42900.0
2013-08-20 09:40:00,36.66,36.69,36.59,36.59,56200.0,24.631,24.6512,24.584,24.584,56200.0
2013-08-20 09:45:00,36.6,36.67,36.59,36.67,50400.0,24.5907,24.6378,24.584,24.6378,50400.0
2013-08-20 09:50:00,36.66,36.73,36.64,36.68,71400.0,24.631,24.6781,24.6176,24.6445,71400.0
2013-08-20 09:55:00,36.7,36.76,36.69,36.74,69200.0,24.6579,24.6982,24.6512,24.6848,69200.0
2013-08-20 10:00:00,36.75,36.81,36.75,36.76,120700.0,24.6915,24.7318,24.6915,24.6982,120700.0
2013-08-20 10:05:00,36.75,36.84,36.75,36.81,124400.0,24.6915,24.752,24.6915,24.7318,124400.0
2013-08-20 10:10:00,36.81,36.81,36.76,36.76,26800.0,24.7318,24.7318,24.6982,24.6982,26800.0
2013-08-20 10:15:00,36.77,36.81,36.76,36.76,79700.0,24.7049,24.7318,24.6982,24.6982,79700.0
2013-08-20 10:20:00,36.76,36.8,36.75,36.78,67000.0,24.6982,24.7251,24.6915,24.7117,67000.0
2013-08-20 10:25:00,36.78,36.78,36.75,36.76,82000.0,24.7117,24.7117,24.6915,24.6982,82000.0
2013-08-20 10:30:00,36.76,36.82,36.75,36.82,114400.0,24.6982,24.7385,24.6915,24.7385,114400.0
2013-08-20 10:35:00,36.81,36.86,36.8,36.86,80400.0,24.7318,24.7654,24.7251,24.7654,80400.0
2013-08-20 10:40:00,36.87,36.87,36.82,36.85,62700.0,24.7721,24.7721,24.7385,24.7587,62700.0
2013-08-20 10:45:00,36.85,36.87,36.82,36.84,65300.0,24.7587,24.7721,24.7385,24.752,65300.0
2013-08-20 10:50:00,36.84,36.85,36.81,36.83,34600.0,24.752,24.7587,24.7318,24.7453,34600.0
2013-08-20 10:55:00,36.83,36.83,36.8,36.8,33800.0,24.7453,24.7453,24.7251,24.7251,33800.0
2013-08-20 11:00:00,36.8,36.83,36.8,36.83,67600.0,24.7251,24.7453,24.7251,24.7453,67600.0
2013-08-20 11:05:00,36.82,36.84,36.8,36.84,45200.0,24.7385,24.752,24.7251,24.752,45200.0
2013-08-20 11:10:00,36.84,36.89,36.83,36.89,91900.0,24.752,24.7856,24.7453,24.7856,91900.0
2013-08-20 11:15:00,36.89,36.9,36.86,36.88,118400.0,24.7856,24.7923,24.7654,24.7789,118400.0
2013-08-20 11:20:00,36.88,36.89,36.85,36.86,60100.0,24.7789,24.7856,24.7587,24.7654,60100.0
2013-08-20 11:25:00,36.87,36.87,36.81,36.81,47100.0,24.7721,24.7721,24.7318,24.7318,47100.0
2013-08-20 11:30:00,36.81,36.85,36.81,36.85,62600.0,24.7318,24.7587,24.7318,24.7587,62600.0
2013-08-20 11:35:00,36.86,36.95,36.86,36.95,173700.0,24.7654,24.8259,24.7654,24.8259,173700.0
2013-08-20 11:40:00,36.95,36.98,36.93,36.94,100700.0,24.8259,24.846,24.8124,24.8192,100700.0
2013-08-20 11:45:00,36.93,36.97,36.93,36.93,57500.0,24.8124,24.8393,24.8124,24.8124,57500.0
2013-08-20 11:50:00,36.93,36.94,36.9,36.92,30400.0,24.8124,24.8192,24.7923,24.8057,30400.0
2013-08-20 11:55:00,36.92,36.93,36.92,36.92,20700.0,24.8057,24.8124,24.8057,24.8057,20700.0
2013-08-20 12:00:00,36.93,36.94,36.91,36.94,37600.0,24.8124,24.8192,24.799,24.8192,37600.0
2013-08-20 12:05:00,36.94,36.95,36.93,36.94,39100.0,24.8192,24.8259,24.8124,24.8192,39100.0
2013-08-20 12:10:00,36.93,36.95,36.91,36.95,53400.0,24.8124,24.8259,24.799,24.8259,53400.0
2013-08-20 12:15:00,36.95,36.96,36.94,36.95,30600.0,24.8259,24.8326,24.8192,24.8259,30600.0
2013-08-20 12:20:00,36.96,36.96,36.95,36.95,23700.0,24.8326,24.8326,24.8259,24.8259,23700.0
2013-08-20 12:25:00,36.95,36.97,36.95,36.97,30000.0,24.8259,24.8393,24.8259,24.8393,30000.0
2013-08-20 12:30:00,36.97,37.01,36.97,36.99,77800.0,24.8393,24.8662,24.8393,24.8528,77800.0
2013-08-20 12:35:00,36.98,37.0,36.97,36.97,28300.0,24.846,24.8595,24.8393,24.8393,28300.0
2013-08-20 12:40:00,36.98,36.98,36.94,36.96,49800.0,24.846,24.846,24.8192,24.8326,49800.0
2013-08-20 12:45:00,36.95,36.99,36.95,36.97,24900.0,24.8259,24.8528,24.8259,24.8393,24900.0
2013-08-20 12:50:00,36.97,37.02,36.97,37.01,30300.0,24.8393,24.8729,24.8393,24.8662,30300.0
2013-08-20 12:55:00,37.0,37.04,37.0,37.02,31800.0,24.8595,24.8864,24.8595,24.8729,31800.0
2013-08-20 13:00:00,37.02,37.07,37.01,37.05,52000.0,24.8729,24.9065,24.8662,24.8931,52000.0
2013-08-20 13:05:00,37.05,37.05,37.01,37.02,20300.0,24.8931,24.8931,24.8662,24.8729,20300.0
2013-08-20 13:10:00,37.02,37.03,37.01,37.02,15300.0,24.8729,24.8796,24.8662,24.8729,15300.0
2013-08-20 13:15:00,37.02,37.02,36.99,36.99,18800.0,24.8729,24.8729,24.8528,24.8528,18800.0
2013-08-20 13:20:00,36.99,37.02,36.98,37.0,49000.0,24.8528,24.8729,24.846,24.8595,49000.0
2013-08-20 13:25:00,37.0,37.0,36.94,36.95,46500.0,24.8595,24.8595,24.8192,24.8259,46500.0
2013-08-20 13:30:00,36.95,36.99,36.95,36.98,45400.0,24.8259,24.8528,24.8259,24.846,45400.0
2013-08-20 13:35:00,36.98,37.0,36.97,36.97,24800.0,24.846,24.8595,24.8393,24.8393,24800.0
2013-08-20 13:40:00,36.96,36.97,36.94,36.96,39500.0,24.8326,24.8393,24.8192,24.8326,39500.0
2013-08-20 13:45:00,36.95,37.0,36.95,37.0,53000.0,24.8259,24.8595,24.8259,24.8595,53000.0
2013-08-20 13:50:00,37.0,37.01,36.97,36.99,43200.0,24.8595,24.8662,24.8393,24.8528,43200.0
2013-08-20 13:55:00,37.0,37.0,36.95,36.96,29900.0,24.8595,24.8595,24.8259,24.8326,29900.0
2013-08-20 14:00:00,36.96,36.98,36.95,36.95,34500.0,24.8326,24.846,24.8259,24.8259,34500.0
2013-08-20 14:05:00,36.95,36.97,36.95,36.95,17900.0,24.8259,24.8393,24.8259,24.8259,17900.0
2013-08-20 14:10:00,36.95,36.96,36.94,36.96,66000.0,24.8259,24.8326,24.8192,24.8326,66000.0
2013-08-20 14:15:00,36.96,36.97,36.95,36.95,33300.0,24.8326,24.8393,24.8259,24.8259,33300.0
2013-08-20 14:20:00,36.95,36.96,36.94,36.95,79600.0,24.8259,24.8326,24.8192,24.8259,79600.0
2013-08-20 14:25:00,36.95,37.01,36.95,36.99,55400.0,24.8259,24.8662,24.8259,24.8528,55400.0
2013-08-20 14:30:00,36.98,37.0,36.95,36.95,32700.0,24.846,24.8595,24.8259,24.8259,32700.0
2013-08-20 14:35:00,36.95,36.96,36.95,36.95,60000.0,24.8259,24.8326,24.8259,24.8259,60000.0
2013-08-20 14:40:00,36.95,36.97,36.95,36.96,39900.0,24.8259,24.8393,24.8259,24.8326,39900.0
2013-08-20 14:45:00,36.95,37.0,36.95,37.0,101500.0,24.8259,24.8595,24.8259,24.8595,101500.0
2013-08-20 14:50:00,37.0,37.02,36.98,36.98,42500.0,24.8595,24.8729,24.846,24.846,42500.0
2013-08-20 14:55:00,36.98,36.98,36.94,36.95,91100.0,24.846,24.846,24.8192,24.8259,91100.0
2013-08-20 15:00:00,36.95,36.97,36.95,36.95,36900.0,24.8259,24.8393,24.8259,24.8259,36900.0
2013-08-20 15:05:00,36.95,36.96,36.95,36.95,93900.0,24.8259,24.8326,24.8259,24.8259,93900.0
2013-08-20 15:10:00,36.95,36.96,36.95,36.95,16500.0,24.8259,24.8326,24.8259,24.8259,16500.0
2013-08-20 15:15:00,36.95,36.96,36.95,36.95,20700.0,24.8259,24.8326,24.8259,24.8259,20700.0
2013-08-20 15:20:00,36.95,36.96,36.92,36.92,50200.0,24.8259,24.8326,24.8057,24.8057,50200.0
2013-08-20 15:25:00,36.93,36.97,36.92,36.96,52600.0,24.8124,24.8393,24.8057,24.8326,52600.0
2013-08-20 15:30:00,36.97,36.97,36.92,36.93,77200.0,24.8393,24.8393,24.8057,24.8124,77200.0
2013-08-20 15:35:00,36.92,36.94,36.91,36.93,44400.0,24.8057,24.8192,24.799,24.8124,44400.0
2013-08-20 15:40:00,36.94,36.94,36.9,36.91,102900.0,24.8192,24.8192,24.7923,24.799,102900.0
2013-08-20 15:45:00,36.9,36.94,36.86,36.88,153100.0,24.7923,24.8192,24.7654,24.7789,153100.0
2013-08-20 15:50:00,36.88,36.88,36.87,36.87,55900.0,24.7789,24.7789,24.7721,24.7721,55900.0
2013-08-20 15:55:00,36.87,36.89,36.84,36.89,493900.0,24.7721,24.7856,24.752,24.7856,493900.0
2013-08-21 09:30:00,36.74,36.8,36.71,36.79,140000.0,24.6848,24.7251,24.6646,24.7184,140000.0
2013-08-21 09:35:00,36.8,36.81,36.75,36.81,76800.0,24.7251,24.7318,24.6915,24.7318,76800.0
2013-08-21 09:40:00,36.81,36.83,36.73,36.79,50200.0,24.7318,24.7453,24.6781,24.7184,50200.0
2013-08-21 09:45:00,36.79,36.83,36.77,36.82,46100.0,24.7184,24.7453,24.7049,24.7385,46100.0
2013-08-21 09:50:00,36.81,36.86,36.8,36.84,37400.0,24.7318,24.7654,24.7251,24.752,37400.0
2013-08-21 09:55:00,36.83,36.83,36.75,36.77,42800.0,24.7453,24.7453,24.6915,24.7049,42800.0
2013-08-21 10:00:00,36.78,36.85,36.77,36.83,61300.0,24.7117,24.7587,24.7049,24.7453,61300.0
2013-08-21 10:05:00,36.83,36.84,36.78,36.79,83700.0,24.7453,24.752,24.7117,24.7184,83700.0
2013-08-21 10:10:00,36.79,36.83,36.75,36.75,45200.0,24.7184,24.7453,24.6915,24.6915,45200.0
2013-08-21 10:15:00,36.75,36.79,36.75,36.79,55800.0,24.6915,24.7184,24.6915,24.7184,55800.0
2013-08-21 10:20:00,36.8,36.83,36.78,36.81,57700.0,24.7251,24.7453,24.7117,24.7318,57700.0
2013-08-21 10:25:00,36.81,36.82,36.78,36.79,42300.0,24.7318,24.7385,24.7117,24.7184,42300.0
2013-08-21 10:30:00,36.78,36.79,36.73,36.75,49000.0,24.7117,24.7184,24.6781,24.6915,49000.0
2013-08-21 10:35:00,36.76,36.83,36.76,36.82,112500.0,24.6982,24.7453,24.6982,24.7385,112500.0
2013-08-21 10:40:00,36.82,36.84,36.82,36.84,42100.0,24.7385,24.752,24.7385,24.752,42100.0
2013-08-21 10:45:00,36.85,36.86,36.81,36.83,44200.0,24.7587,24.7654,24.7318,24.7453,44200.0
2013-08-21 10:50:00,36.84,36.86,36.81,36.82,32200.0,24.752,24.7654,24.7318,24.7385,32200.0
2013-08-21 10:55:00,36.81,36.83,36.79,36.8,35000.0,24.7318,24.7453,24.7184,24.7251,35000.0
2013-08-21 11:00:00,36.79,36.8,36.73,36.76,159200.0,24.7184,24.7251,24.6781,24.6982,159200.0
2013-08-21 11:05:00,36.76,36.79,36.75,36.75,174100.0,24.6982,24.7184,24.6915,24.6915,174100.0
2013-08-21 11:10:00,36.75,36.75,36.71,36.71,21800.0,24.6915,24.6915,24.6646,24.6646,21800.0
2013-08-21 11:15:00,36.72,36.78,36.7,36.77,35800.0,24.6714,24.7117,24.6579,24.7049,35800.0
2013-08-21 11:20:00,36.76,36.76,36.72,36.72,33400.0,24.6982,24.6982,24.6714,24.6714,33400.0
2013-08-21 11:25:00,36.72,36.75,36.7,36.72,65500.0,24.6714,24.6915,24.6579,24.6714,65500.0
2013-08-21 11:30:00,36.71,36.75,36.71,36.75,36600.0,24.6646,24.6915,24.6646,24.6915,36600.0
2013-08-21 11:35:00,36.75,36.77,36.7,36.71,31200.0,24.6915,24.7049,24.6579,24.6646,31200.0
2013-08-21 11:40:00,36.72,36.73,36.68,36.73,42400.0,24.6714,24.6781,24.6445,24.6781,42400.0
2013-08-21 11:45:00,36.74,36.74,36.69,36.69,31300.0,24.6848,24.6848,24.6512,24.6512,31300.0
2013-08-21 11:50:00,36.7,36.72,36.69,36.71,26700.0,24.6579,24.6714,24.6512,24.6646,26700.0
2013-08-21 11:55:00,36.7,36.77,36.7,36.77,43800.0,24.6579,24.7049,24.6579,24.7049,43800.0
2013-08-21 12:00:00,36.77,36.79,36.76,36.76,44300.0,24.7049,24.7184,24.6982,24.6982,44300.0
2013-08-21 12:05:00,36.76,36.76,36.73,36.75,55100.0,24.6982,24.6982,24.6781,24.6915,55100.0
2013-08-21 12:10:00,36.74,36.79,36.74,36.79,32200.0,24.6848,24.7184,24.6848,24.7184,32200.0
2013-08-21 12:15:00,36.79,36.8,36.77,36.79,22500.0,24.7184,24.7251,24.7049,24.7184,22500.0
2013-08-21 12:20:00,36.8,36.8,36.76,36.76,16300.0,24.7251,24.7251,24.6982,24.6982,16300.0
2013-08-21 12:25:00,36.77,36.79,36.77,36.78,34400.0,24.7049,24.7184,24.7049,24.7117,34400.0
2013-08-21 12:30:00,36.78,36.8,36.77,36.79,33000.0,24.7117,24.7251,24.7049,24.7184,33000.0
2013-08-21 12:35:00,36.79,36.79,36.76,36.77,25500.0,24.7184,24.7184,24.6982,24.7049,25500.0
2013-08-21 12:40:00,36.77,36.81,36.75,36.81,36800.0,24.7049,24.7318,24.6915,24.7318,36800.0
2013-08-21 12:45:00,36.81,36.84,36.79,36.82,67500.0,24.7318,24.752,24.7184,24.7385,67500.0
2013-08-21 12:50:00,36.82,36.86,36.82,36.85,35800.0,24.7385,24.7654,24.7385,24.7587,35800.0
2013-08-21 12:55:00,36.86,36.87,36.84,36.85,60100.0,24.7654,24.7721,24.752,24.7587,60100.0
2013-08-21 13:00:00,36.85,36.86,36.82,36.86,80900.0,24.7587,24.7654,24.7385,24.7654,80900.0
2013-08-21 13:05:00,36.84,36.85,36.83,36.85,17600.0,24.752,24.7587,24.7453,24.7587,17600.0
2013-08-21 13:10:00,36.85,36.89,36.84,36.89,40800.0,24.7587,24.7856,24.752,24.7856,40800.0
2013-08-21 13:15:00,36.89,36.92,36.89,36.91,33000.0,24.7856,24.8057,24.7856,24.799,33000.0
2013-08-21 13:20:00,36.91,36.91,36.87,36.88,57400.0,24.799,24.799,24.7721,24.7789,57400.0
2013-08-21 13:25:00,36.88,36.89,36.86,36.86,40300.0,24.7789,24.7856,24.7654,24.7654,40300.0
2013-08-21 13:30:00,36.86,36.87,36.84,36.84,78800.0,24.7654,24.7721,24.752,24.752,78800.0
2013-08-21 13:35:00,36.84,36.86,36.83,36.85,69500.0,24.752,24.7654,24.7453,24.7587,69500.0
2013-08-21 13:40:00,36.84,36.88,36.84,36.88,35900.0,24.752,24.7789,24.752,24.7789,35900.0
2013-08-21 13:45:00,36.88,36.9,36.88,36.9,39400.0,24.7789,24.7923,24.7789,24.7923,39400.0
2013-08-21 13:50:00,36.9,36.9,36.87,36.89,37000.0,24.7923,24.7923,24.7721,24.7856,37000.0
2013-08-21 13:55:00,36.89,36.92,36.87,36.92,61500.0,24.7856,24.8057,24.7721,24.8057,61500.0
2013-08-21 14:00:00,36.92,36.92,36.76,36.79,158900.0,24.8057,24.8057,24.6982,24.7184,158900.0
2013-08-21 14:05:00,36.79,36.8,36.68,36.8,178700.0,24.7184,24.7251,24.6445,24.7251,178700.0
2013-08-21 14:10:00,36.8,36.85,36.76,36.8,111200.0,24.7251,24.7587,24.6982,24.7251,111200.0
2013-08-21 14:15:00,36.81,36.85,36.77,36.8,148500.0,24.7318,24.7587,24.7049,24.7251,148500.0
2013-08-21 14:20:00,36.8,36.84,36.74,36.84,132000.0,24.7251,24.752,24.6848,24.752,132000.0
2013-08-21 14:25:00,36.84,36.89,36.83,36.89,127600.0,24.752,24.7856,24.7453,24.7856,127600.0
2013-08-21 14:30:00,36.89,37.02,36.88,36.99,120700.0,24.7856,24.8729,24.7789,24.8528,120700.0
2013-08-21 14:35:00,36.99,37.09,36.99,37.02,149800.0,24.8528,24.92,24.8528,24.8729,149800.0
2013-08-21 14:40:00,37.02,37.08,37.0,37.08,123500.0,24.8729,24.9132,24.8595,24.9132,123500.0
2013-08-21 14:45:00,37.07,37.12,37.06,37.07,92400.0,24.9065,24.9401,24.8998,24.9065,92400.0
2013-08-21 14:50:00,37.07,37.08,37.03,37.07,57800.0,24.9065,24.9132,24.8796,24.9065,57800.0
2013-08-21 14:55:00,37.07,37.08,37.04,37.05,66500.0,24.9065,24.9132,24.8864,24.8931,66500.0
2013-08-21 15:00:00,37.06,37.06,37.0,37.04,74900.0,24.8998,24.8998,24.8595,24.8864,74900.0
2013-08-21 15:05:00,37.04,37.06,37.01,37.03,133200.0,24.8864,24.8998,24.8662,24.8796,133200.0
2013-08-21 15:10:00,37.03,37.06,37.0,37.06,146100.0,24.8796,24.8998,24.8595,24.8998,146100.0
2013-08-21 15:15:00,37.06,37.06,37.02,37.02,90100.0,24.8998,24.8998,24.8729,24.8729,90100.0
2013-08-21 15:20:00,37.02,37.04,37.0,37.02,93100.0,24.8729,24.8864,24.8595,24.8729,93100.0
2013-08-21 15:25:00,37.02,37.05,36.99,37.01,131800.0,24.8729,24.8931,24.8528,24.8662,131800.0
2013-08-21 15:30:00,37.01,37.03,36.99,37.02,85200.0,24.8662,24.8796,24.8528,24.8729,85200.0
2013-08-21 15:35:00,37.02,37.03,36.95,36.98,94500.0,24.8729,24.8796,24.8259,24.846,94500.0
2013-08-21 15:40:00,36.98,36.98,36.92,36.97,158500.0,24.846,24.846,24.8057,24.8393,158500.0
2013-08-21 15:45:00,36.95,36.96,36.83,36.85,165800.0,24.8259,24.8326,24.7453,24.7587,165800.0
2013-08-21 15:50:00,36.85,36.87,36.83,36.83,79200.0,24.7587,24.7721,24.7453,24.7453,79200.0
2013-08-21 15:55:00,36.83,36.86,36.79,36.79,306800.0,24.7453,24.7654,24.7184,24.7184,306800.0
2013-08-22 09:30:00,36.84,37.04,36.8,36.98,225600.0,24.752,24.8864,24.7251,24.846,225600.0
2013-08-22 09:35:00,36.98,37.07,36.98,37.04,58100.0,24.846,24.9065,24.846,24.8864,58100.0
2013-08-22 09:40:00,37.05,37.17,37.05,37.13,103000.0,24.8931,24.9737,24.8931,24.9468,103000.0
2013-08-22 09:45:00,37.12,37.16,37.12,37.13,67200.0,24.9401,24.967,24.9401,24.9468,67200.0
2013-08-22 09:50:00,37.13,37.21,37.12,37.2,112800.0,24.9468,25.0006,24.9401,24.9939,112800.0
2013-08-22 09:55:00,37.2,37.23,37.17,37.18,108400.0,24.9939,25.014,24.9737,24.9804,108400.0
2013-08-22 10:00:00,37.19,37.22,37.13,37.15,109600.0,24.9871,25.0073,24.9468,24.9603,109600.0
2013-08-22 10:05:00,37.14,37.16,37.12,37.13,71400.0,24.9535,24.967,24.9401,24.9468,71400.0
2013-08-22 10:10:00,37.14,37.21,37.14,37.21,78200.0,24.9535,25.0006,24.9535,25.0006,78200.0
2013-08-22 10:15:00,37.21,37.26,37.21,37.25,65700.0,25.0006,25.0342,25.0006,25.0275,65700.0
2013-08-22 10:20:00,37.25,37.26,37.2,37.24,55300.0,25.0275,25.0342,24.9939,25.0207,55300.0
2013-08-22 10:25:00,37.24,37.27,37.23,37.26,52000.0,25.0207,25.0409,25.014,25.0342,52000.0
2013-08-22 10:30:00,37.26,37.27,37.22,37.23,47600.0,25.0342,25.0409,25.0073,25.014,47600.0
2013-08-22 10:35:00,37.23,37.28,37.23,37.28,43200.0,25.014,25.0476,25.014,25.0476,43200.0
2013-08-22 10:40:00,37.28,37.29,37.26,37.27,91800.0,25.0476,25.0543,25.0342,25.0409,91800.0
2013-08-22 10:45:00,37.27,37.28,37.23,37.27,49300.0,25.0409,25.0476,25.014,25.0409,49300.0
2013-08-22 10:50:00,37.26,37.27,37.24,37.26,83300.0,25.0342,25.0409,25.0207,25.0342,83300.0
2013-08-22 10:55:00,37.26,37.28,37.22,37.27,147700.0,25.0342,25.0476,25.0073,25.0409,147700.0
2013-08-22 11:00:00,37.27,37.27,37.23,37.24,112200.0,25.0409,25.0409,25.014,25.0207,112200.0
2013-08-22 11:05:00,37.24,37.27,37.22,37.26,65800.0,25.0207,25.0409,25.0073,25.0342,65800.0
2013-08-22 11:10:00,37.27,37.3,37.26,37.27,84800.0,25.0409,25.061,25.0342,25.0409,84800.0
2013-08-22 11:15:00,37.27,37.27,37.24,37.25,78100.0,25.0409,25.0409,25.0207,25.0275,78100.0
2013-08-22 11:20:00,37.25,37.29,37.25,37.27,88100.0,25.0275,25.0543,25.0275,25.0409,88100.0
2013-08-22 11:25:00,37.28,37.28,37.25,37.28,81300.0,25.0476,25.0476,25.0275,25.0476,81300.0
2013-08-22 11:30:00,37.27,37.3,37.26,37.29,104800.0,25.0409,25.061,25.0342,25.0543,104800.0
2013-08-22 11:35:00,37.29,37.32,37.27,37.3,106700.0,25.0543,25.0745,25.0409,25.061,106700.0
2013-08-22 11:40:00,37.31,37.32,37.29,37.32,118100.0,25.0678,25.0745,25.0543,25.0745,118100.0
2013-08-22 11:45:00,37.32,37.37,37.32,37.34,82600.0,25.0745,25.1081,25.0745,25.0879,82600.0
2013-08-22 11:50:00,37.34,37.34,37.3,37.32,57600.0,25.0879,25.0879,25.061,25.0745,57600.0
2013-08-22 11:55:00,37.32,37.33,37.3,37.31,158500.0,25.0745,25.0812,25.061,25.0678,158500.0
2013-08-22 12:00:00,37.32,37.32,37.28,37.28,73900.0,25.0745,25.0745,25.0476,25.0476,73900.0
2013-08-22 12:05:00,37.28,37.36,37.28,37.35,100500.0,25.0476,25.1014,25.0476,25.0946,100500.0
2013-08-22 12:10:00,37.36,37.36,37.32,37.34,46300.0,25.1014,25.1014,25.0745,25.0879,46300.0
2013-08-22 12:15:00,37.34,37.36,37.33,37.34,43500.0,25.0879,25.1014,25.0812,25.0879,43500.0
2013-08-22 12:20:00,37.34,37.34,37.32,37.33,51200.0,25.0879,25.0879,25.0745,25.0812,51200.0
2013-08-22 12:25:00,37.34,37.36,37.32,37.34,94000.0,25.0879,25.1014,25.0745,25.0879,94000.0
2013-08-22 12:30:00,37.34,37.34,37.3,37.3,37000.0,25.0879,25.0879,25.061,25.061,37000.0
2013-08-22 12:35:00,37.3,37.35,37.29,37.34,36400.0,25.061,25.0946,25.0543,25.0879,36400.0
2013-08-22 12:40:00,37.34,37.37,37.33,37.37,39000.0,25.0879,25.1081,25.0812,25.1081,39000.0
2013-08-22 12:45:00,37.37,37.38,37.33,37.33,21200.0,25.1081,25.1148,25.0812,25.0812,21200.0
2013-08-22 12:50:00,37.33,37.34,37.31,37.31,31200.0,25.0812,25.0879,25.0678,25.0678,31200.0
2013-08-22 12:55:00,37.32,37.34,37.29,37.34,31400.0,25.0745,25.0879,25.0543,25.0879,31400.0
2013-08-22 13:00:00,37.34,37.36,37.33,37.36,14800.0,25.0879,25.1014,25.0812,25.1014,14800.0
2013-08-22 13:05:00,37.35,37.37,37.35,37.37,30300.0,25.0946,25.1081,25.0946,25.1081,30300.0
2013-08-22 13:10:00,37.36,37.38,37.35,37.38,45500.0,25.1014,25.1148,25.0946,25.1148,45500.0
2013-08-22 13:15:00,37.38,37.38,37.35,37.35,13500.0,25.1148,25.1148,25.0946,25.0946,13500.0
2013-08-22 13:20:00,37.36,37.36,37.33,37.34,17000.0,25.1014,25.1014,25.0812,25.0879,17000.0
2013-08-22 13:25:00,37.33,37.34,37.3,37.3,38100.0,25.0812,25.0879,25.061,25.061,38100.0
2013-08-22 13:30:00,37.3,37.31,37.28,37.31,42700.0,25.061,25.0678,25.0476,25.0678,42700.0
2013-08-22 13:35:00,37.31,37.34,37.3,37.33,40400.0,25.0678,25.0879,25.061,25.0812,40400.0
2013-08-22 13:40:00,37.33,37.34,37.33,37.34,34700.0,25.0812,25.0879,25.0812,25.0879,34700.0
2013-08-22 13:45:00,37.34,37.34,37.31,37.31,36400.0,25.0879,25.0879,25.0678,25.0678,36400.0
2013-08-22 13:50:00,37.31,37.34,37.31,37.32,33300.0,25.0678,25.0879,25.0678,25.0745,33300.0
2013-08-22 13:55:00,37.33,37.33,37.31,37.33,28900.0,25.0812,25.0812,25.0678,25.0812,28900.0
2013-08-22 14:00:00,37.32,37.38,37.31,37.38,57500.0,25.0745,25.1148,25.0678,25.1148,57500.0
2013-08-22 14:05:00,37.38,37.38,37.34,37.36,50900.0,25.1148,25.1148,25.0879,25.1014,50900.0
2013-08-22 14:10:00,37.35,37.36,37.34,37.36,20700.0,25.0946,25.1014,25.0879,25.1014,20700.0
2013-08-22 14:15:00,37.36,37.36,37.35,37.36,39200.0,25.1014,25.1014,25.0946,25.1014,39200.0
2013-08-22 14:20:00,37.35,37.38,37.35,37.38,73500.0,25.0946,25.1148,25.0946,25.1148,73500.0
2013-08-22 14:25:00,37.39,37.4,37.38,37.4,47400.0,25.1215,25.1282,25.1148,25.1282,47400.0
2013-08-22 14:30:00,37.39,37.41,37.38,37.41,44000.0,25.1215,25.135,25.1148,25.135,44000.0
2013-08-22 14:35:00,37.41,37.41,37.34,37.35,52400.0,25.135,25.135,25.0879,25.0946,52400.0
2013-08-22 14:40:00,37.36,37.4,37.35,37.36,150700.0,25.1014,25.1282,25.0946,25.1014,150700.0
2013-08-22 14:45:00,37.36,37.37,37.34,37.34,37700.0,25.1014,25.1081,25.0879,25.0879,37700.0
2013-08-22 14:50:00,37.35,37.37,37.34,37.37,29400.0,25.0946,25.1081,25.0879,25.1081,29400.0
2013-08-22 14:55:00,37.37,37.42,37.35,37.39,234800.0,25.1081,25.1417,25.0946,25.1215,234800.0
2013-08-22 15:00:00,37.39,37.4,37.35,37.36,76100.0,25.1215,25.1282,25.0946,25.1014,76100.0
2013-08-22 15:05:00,37.37,37.39,37.35,37.39,111100.0,25.1081,25.1215,25.0946,25.1215,111100.0
2013-08-22 15:10:00,37.39,37.41,37.39,37.4,28600.0,25.1215,25.135,25.1215,25.1282,28600.0
2013-08-22 15:15:00,37.41,37.41,37.38,37.39,38000.0,25.135,25.135,25.1148,25.1215,38000.0
2013-08-22 15:20:00,37.4,37.41,37.38,37.4,54300.0,25.1282,25.135,25.1148,25.1282,54300.0
2013-08-22 15:25:00,37.4,37.45,37.38,37.41,157200.0,25.1282,25.1618,25.1148,25.135,157200.0
2013-08-22 15:30:00,37.42,37.42,37.4,37.42,70000.0,25.1417,25.1417,25.1282,25.1417,70000.0
2013-08-22 15:35:00,37.41,37.45,37.4,37.44,107400.0,25.135,25.1618,25.1282,25.1551,107400.0
2013-08-22 15:40:00,37.43,37.46,37.43,37.43,231500.0,25.1484,25.1685,25.1484,25.1484,231500.0
2013-08-22 15:45:00,37.43,37.44,37.41,37.43,234800.0,25.1484,25.1551,25.135,25.1484,234800.0
2013-08-22 15:50:00,37.43,37.43,37.37,37.38,215100.0,25.1484,25.1484,25.1081,25.1148,215100.0
2013-08-22 15:55:00,37.38,37.45,37.37,37.42,674400.0,25.1148,25.1618,25.1081,25.1417,674400.0
2013-08-23 09:30:00,37.58,37.61,37.43,37.46,134900.0,25.2492,25.2693,25.1484,25.1685,134900.0
2013-08-23 09:35:00,37.46,37.51,37.43,37.45,95800.0,25.1685,25.2021,25.1484,25.1618,95800.0
2013-08-23 09:40:00,37.47,37.47,37.32,37.32,96800.0,25.1753,25.1753,25.0745,25.0745,96800.0
2013-08-23 09:45:00,37.32,37.36,37.29,37.34,237600.0,25.0745,25.1014,25.0543,25.0879,237600.0
2013-08-23 09:50:00,37.34,37.37,37.31,37.31,88900.0,25.0879,25.1081,25.0678,25.0678,88900.0
2013-08-23 09:55:00,37.32,37.35,37.28,37.33,79700.0,25.0745,25.0946,25.0476,25.0812,79700.0
2013-08-23 10:00:00,37.33,37.38,37.28,37.3,119400.0,25.0812,25.1148,25.0476,25.061,119400.0
2013-08-23 10:05:00,37.3,37.34,37.27,37.34,141900.0,25.061,25.0879,25.0409,25.0879,141900.0
2013-08-23 10:10:00,37.34,37.35,37.32,37.32,96100.0,25.0879,25.0946,25.0745,25.0745,96100.0
2013-08-23 10:15:00,37.32,37.35,37.28,37.28,89500.0,25.0745,25.0946,25.0476,25.0476,89500.0
2013-08-23 10:20:00,37.27,37.27,37.18,37.23,86900.0,25.0409,25.0409,24.9804,25.014,86900.0
2013-08-23 10:25:00,37.23,37.25,37.17,37.17,68400.0,25.014,25.0275,24.9737,24.9737,68400.0
2013-08-23 10:30:00,37.18,37.27,37.16,37.26,97200.0,24.9804,25.0409,24.967,25.0342,97200.0
2013-08-23 10:35:00,37.26,37.28,37.24,37.27,37300.0,25.0342,25.0476,25.0207,25.0409,37300.0
2013-08-23 10:40:00,37.27,37.3,37.27,37.3,29400.0,25.0409,25.061,25.0409,25.061,29400.0
2013-08-23 10:45:00,37.3,37.3,37.21,37.22,58000.0,25.061,25.061,25.0006,25.0073,58000.0
2013-08-23 10:50:00,37.23,37.25,37.22,37.25,62700.0,25.014,25.0275,25.0073,25.0275,62700.0
2013-08-23 10:55:00,37.25,37.32,37.24,37.28,75800.0,25.0275,25.0745,25.0207,25.0476,75800.0
2013-08-23 11:00:00,37.28,37.31,37.25,37.27,59800.0,25.0476,25.0678,25.0275,25.0409,59800.0
2013-08-23 11:05:00,37.27,37.28,37.25,37.26,78200.0,25.0409,25.0476,25.0275,25.0342,78200.0
2013-08-23 11:10:00,37.27,37.28,37.25,37.28,36300.0,25.0409,25.0476,25.0275,25.0476,36300.0
2013-08-23 11:15:00,37.28,37.3,37.26,37.27,31200.0,25.0476,25.061,25.0342,25.0409,31200.0
2013-08-23 11:20:00,37.27,37.28,37.25,37.26,26800.0,25.0409,25.0476,25.0275,25.0342,26800.0
2013-08-23 11:25:00,37.25,37.28,37.25,37.25,29100.0,25.0275,25.0476,25.0275,25.0275,29100.0
2013-08-23 11:30:00,37.26,37.3,37.25,37.26,53200.0,25.0342,25.061,25.0275,25.0342,53200.0
2013-08-23 11:35:00,37.27,37.27,37.22,37.22,84600.0,25.0409,25.0409,25.0073,25.0073,84600.0
2013-08-23 11:40:00,37.22,37.24,37.22,37.24,29000.0,25.0073,25.0207,25.0073,25.0207,29000.0
2013-08-23 11:45:00,37.23,37.26,37.23,37.26,21300.0,25.014,25.0342,25.014,25.0342,21300.0
2013-08-23 11:50:00,37.25,37.26,37.21,37.22,54600.0,25.0275,25.0342,25.0006,25.0073,54600.0
2013-08-23 11:55:00,37.21,37.22,37.18,37.19,55100.0,25.0006,25.0073,24.9804,24.9871,55100.0
2013-08-23 12:00:00,37.19,37.2,37.17,37.18,40100.0,24.9871,24.9939,24.9737,24.9804,40100.0
2013-08-23 12:05:00,37.18,37.19,37.17,37.17,27200.0,24.9804,24.9871,24.9737,24.9737,27200.0
2013-08-23 12:10:00,37.17,37.2,37.17,37.18,36400.0,24.9737,24.9939,24.9737,24.9804,36400.0
2013-08-23 12:15:00,37.17,37.19,37.16,37.17,22800.0,24.9737,24.9871,24.967,24.9737,22800.0
2013-08-23 12:20:00,37.17,37.19,37.15,37.17,34500.0,24.9737,24.9871,24.9603,24.9737,34500.0
2013-08-23 12:25:00,37.18,37.2,37.16,37.19,39700.0,24.9804,24.9939,24.967,24.9871,39700.0
2013-08-23 12:30:00,37.19,37.21,37.18,37.19,72600.0,24.9871,25.0006,24.9804,24.9871,72600.0
2013-08-23 12:35:00,37.19,37.25,37.19,37.25,34700.0,24.9871,25.0275,24.9871,25.0275,34700.0
2013-08-23 12:40:00,37.25,37.26,37.24,37.24,39200.0,25.0275,25.0342,25.0207,25.0207,39200.0
2013-08-23 12:45:00,37.23,37.24,37.2,37.2,30900.0,25.014,25.0207,24.9939,24.9939,30900.0
2013-08-23 12:50:00,37.2,37.25,37.2,37.25,29100.0,24.9939,25.0275,24.9939,25.0275,29100.0
2013-08-23 12:55:00,37.25,37.25,37.24,37.25,16700.0,25.0275,25.0275,25.0207,25.0275,16700.0
2013-08-23 13:00:00,37.25,37.25,37.21,37.22,55800.0,25.0275,25.0275,25.0006,25.0073,55800.0
2013-08-23 13:05:00,37.22,37.22,37.21,37.22,20500.0,25.0073,25.0073,25.0006,25.0073,20500.0
2013-08-23 13:10:00,37.22,37.23,37.21,37.23,25700.0,25.0073,25.014,25.0006,25.014,25700.0
2013-08-23 13:15:00,37.23,37.23,37.21,37.21,14500.0,25.014,25.014,25.0006,25.0006,14500.0
2013-08-23 13:20:00,37.21,37.22,37.19,37.22,33200.0,25.0006,25.0073,24.9871,25.0073,33200.0
2013-08-23 13:25:00,37.22,37.23,37.2,37.21,33500.0,25.0073,25.014,24.9939,25.0006,33500.0
2013-08-23 13:30:00,37.22,37.22,37.18,37.19,24900.0,25.0073,25.0073,24.9804,24.9871,24900.0
2013-08-23 13:35:00,37.19,37.22,37.19,37.21,58000.0,24.9871,25.0073,24.9871,25.0006,58000.0
2013-08-23 13:40:00,37.21,37.22,37.2,37.22,17100.0,25.0006,25.0073,24.9939,25.0073,17100.0
2013-08-23 13:45:00,37.22,37.25,37.22,37.23,43300.0,25.0073,25.0275,25.0073,25.014,43300.0
2013-08-23 13:50:00,37.23,37.25,37.22,37.25,18500.0,25.014,25.0275,25.0073,25.0275,18500.0
2013-08-23 13:55:00,37.25,37.26,37.22,37.23,32700.0,25.0275,25.0342,25.0073,25.014,32700.0
2013-08-23 14:00:00,37.23,37.25,37.22,37.25,41500.0,25.014,25.0275,25.0073,25.0275,41500.0
2013-08-23 14:05:00,37.24,37.25,37.23,37.23,25400.0,25.0207,25.0275,25.014,25.014,25400.0
2013-08-23 14:10:00,37.23,37.25,37.23,37.25,16400.0,25.014,25.0275,25.014,25.0275,16400.0
2013-08-23 14:15:00,37.24,37.25,37.22,37.24,29200.0,25.0207,25.0275,25.0073,25.0207,29200.0
2013-08-23 14:20:00,37.23,37.23,37.21,37.21,36300.0,25.014,25.014,25.0006,25.0006,36300.0
2013-08-23 14:25:00,37.21,37.22,37.2,37.2,30600.0,25.0006,25.0073,24.9939,24.9939,30600.0
2013-08-23 14:30:00,37.2,37.22,37.2,37.22,29200.0,24.9939,25.0073,24.9939,25.0073,29200.0
2013-08-23 14:35:00,37.21,37.25,37.21,37.25,36400.0,25.0006,25.0275,25.0006,25.0275,36400.0
2013-08-23 14:40:00,37.25,37.25,37.23,37.24,30100.0,25.0275,25.0275,25.014,25.0207,30100.0
2013-08-23 14:45:00,37.25,37.25,37.23,37.23,24400.0,25.0275,25.0275,25.014,25.014,24400.0
2013-08-23 14:50:00,37.23,37.24,37.22,37.22,18100.0,25.014,25.0207,25.0073,25.0073,18100.0
2013-08-23 14:55:00,37.22,37.25,37.22,37.25,38300.0,25.0073,25.0275,25.0073,25.0275,38300.0
2013-08-23 15:00:00,37.25,37.25,37.23,37.25,78900.0,25.0275,25.0275,25.014,25.0275,78900.0
2013-08-23 15:05:00,37.25,37.27,37.24,37.26,48100.0,25.0275,25.0409,25.0207,25.0342,48100.0
2013-08-23 15:10:00,37.26,37.28,37.25,37.25,48800.0,25.0342,25.0476,25.0275,25.0275,48800.0
2013-08-23 15:15:00,37.26,37.27,37.26,37.27,30500.0,25.0342,25.0409,25.0342,25.0409,30500.0
2013-08-23 15:20:00,37.27,37.29,37.27,37.27,47400.0,25.0409,25.0543,25.0409,25.0409,47400.0
2013-08-23 15:25:00,37.27,37.3,37.27,37.29,58500.0,25.0409,25.061,25.0409,25.0543,58500.0
2013-08-23 15:30:00,37.3,37.3,37.27,37.27,101300.0,25.061,25.061,25.0409,25.0409,101300.0
2013-08-23 15:35:00,37.27,37.28,37.25,37.27,72100.0,25.0409,25.0476,25.0275,25.0409,72100.0
2013-08-23 15:40:00,37.27,37.28,37.26,37.28,51300.0,25.0409,25.0476,25.0342,25.0476,51300.0
2013-08-23 15:45:00,37.28,37.37,37.28,37.35,183600.0,25.0476,25.1081,25.0476,25.0946,183600.0
2013-08-23 15:50:00,37.35,37.36,37.34,37.35,129300.0,25.0946,25.1014,25.0879,25.0946,129300.0
2013-08-23 15:55:00,37.35,37.36,37.32,37.33,299300.0,25.0946,25.1014,25.0745,25.0812,299300.0
2013-08-26 09:30:00,37.42,37.42,37.3,37.35,66000.0,25.1417,25.1417,25.061,25.0946,66000.0
2013-08-26 09:35:00,37.34,37.35,37.3,37.32,22200.0,25.0879,25.0946,25.061,25.0745,22200.0
2013-08-26 09:40:00,37.31,37.32,37.26,37.27,89500.0,25.0678,25.0745,25.0342,25.0409,89500.0
2013-08-26 09:45:00,37.27,37.29,37.19,37.19,37600.0,25.0409,25.0543,24.9871,24.9871,37600.0
2013-08-26 09:50:00,37.19,37.21,37.16,37.18,49600.0,24.9871,25.0006,24.967,24.9804,49600.0
2013-08-26 09:55:00,37.17,37.17,37.11,37.14,87800.0,24.9737,24.9737,24.9334,24.9535,87800.0
2013-08-26 10:00:00,37.14,37.19,37.13,37.18,47600.0,24.9535,24.9871,24.9468,24.9804,47600.0
2013-08-26 10:05:00,37.18,37.24,37.16,37.22,45700.0,24.9804,25.0207,24.967,25.0073,45700.0
2013-08-26 10:10:00,37.22,37.23,37.18,37.22,44500.0,25.0073,25.014,24.9804,25.0073,44500.0
2013-08-26 10:15:00,37.22,37.23,37.16,37.19,58400.0,25.0073,25.014,24.967,24.9871,58400.0
2013-08-26 10:20:00,37.19,37.22,37.19,37.22,30300.0,24.9871,25.0073,24.9871,25.0073,30300.0
2013-08-26 10:25:00,37.22,37.23,37.19,37.2,33300.0,25.0073,25.014,24.9871,24.9939,33300.0
2013-08-26 10:30:00,37.2,37.21,37.17,37.19,33400.0,24.9939,25.0006,24.9737,24.9871,33400.0
2013-08-26 10:35:00,37.19,37.23,37.19,37.23,26700.0,24.9871,25.014,24.9871,25.014,26700.0
2013-08-26 10:40:00,37.24,37.27,37.23,37.27,29500.0,25.0207,25.0409,25.014,25.0409,29500.0
2013-08-26 10:45:00,37.27,37.27,37.21,37.24,49800.0,25.0409,25.0409,25.0006,25.0207,49800.0
2013-08-26 10:50:00,37.25,37.25,37.23,37.25,26000.0,25.0275,25.0275,25.014,25.0275,26000.0
2013-08-26 10:55:00,37.25,37.27,37.25,37.26,38500.0,25.0275,25.0409,25.0275,25.0342,38500.0
2013-08-26 11:00:00,37.26,37.28,37.25,37.26,23300.0,25.0342,25.0476,25.0275,25.0342,23300.0
2013-08-26 11:05:00,37.26,37.28,37.25,37.26,81700.0,25.0342,25.0476,25.0275,25.0342,81700.0
2013-08-26 11:10:00,37.27,37.3,37.26,37.3,13900.0,25.0409,25.061,25.0342,25.061,13900.0
2013-08-26 11:15:00,37.3,37.32,37.3,37.32,17700.0,25.061,25.0745,25.061,25.0745,17700.0
2013-08-26 11:20:00,37.32,37.34,37.3,37.34,51800.0,25.0745,25.0879,25.061,25.0879,51800.0
2013-08-26 11:25:00,37.34,37.36,37.34,37.35,32000.0,25.0879,25.1014,25.0879,25.0946,32000.0
2013-08-26 11:30:00,37.35,37.38,37.35,37.37,27600.0,25.0946,25.1148,25.0946,25.1081,27600.0
2013-08-26 11:35:00,37.36,37.37,37.34,37.36,31200.0,25.1014,25.1081,25.0879,25.1014,31200.0
2013-08-26 11:40:00,37.35,37.36,37.32,37.32,29600.0,25.0946,25.1014,25.0745,25.0745,29600.0
2013-08-26 11:45:00,37.32,37.35,37.32,37.35,16400.0,25.0745,25.0946,25.0745,25.0946,16400.0
2013-08-26 11:50:00,37.34,37.34,37.32,37.33,25400.0,25.0879,25.0879,25.0745,25.0812,25400.0
2013-08-26 11:55:00,37.34,37.34,37.32,37.32,28800.0,25.0879,25.0879,25.0745,25.0745,28800.0
2013-08-26 12:00:00,37.33,37.33,37.32,37.33,11100.0,25.0812,25.0812,25.0745,25.0812,11100.0
2013-08-26 12:05:00,37.33,37.33,37.3,37.3,19900.0,25.0812,25.0812,25.061,25.061,19900.0
2013-08-26 12:10:00,37.3,37.31,37.29,37.31,28600.0,25.061,25.0678,25.0543,25.0678,28600.0
2013-08-26 12:15:00,37.31,37.32,37.3,37.32,27400.0,25.0678,25.0745,25.061,25.0745,27400.0
2013-08-26 12:20:00,37.32,37.35,37.31,37.34,24700.0,25.0745,25.0946,25.0678,25.0879,24700.0
2013-08-26 12:25:00,37.34,37.34,37.3,37.3,29900.0,25.0879,25.0879,25.061,25.061,29900.0
2013-08-26 12:30:00,37.3,37.34,37.3,37.33,31000.0,25.061,25.0879,25.061,25.0812,31000.0
2013-08-26 12:35:00,37.33,37.33,37.3,37.31,6900.0,25.0812,25.0812,25.061,25.0678,6900.0
2013-08-26 12:40:00,37.31,37.32,37.3,37.31,20400.0,25.0678,25.0745,25.061,25.0678,20400.0
2013-08-26 12:45:00,37.32,37.32,37.3,37.3,10100.0,25.0745,25.0745,25.061,25.061,10100.0
2013-08-26 12:50:00,37.3,37.32,37.3,37.31,17300.0,25.061,25.0745,25.061,25.0678,17300.0
2013-08-26 12:55:00,37.32,37.33,37.31,37.32,37000.0,25.0745,25.0812,25.0678,25.0745,37000.0
2013-08-26 13:00:00,37.32,37.33,37.32,37.32,10900.0,25.0745,25.0812,25.0745,25.0745,10900.0
2013-08-26 13:05:00,37.32,37.33,37.3,37.31,29700.0,25.0745,25.0812,25.061,25.0678,29700.0
2013-08-26 13:10:00,37.3,37.32,37.3,37.31,17000.0,25.061,25.0745,25.061,25.0678,17000.0
2013-08-26 13:15:00,37.32,37.32,37.28,37.28,24200.0,25.0745,25.0745,25.0476,25.0476,24200.0
2013-08-26 13:20:00,37.28,37.3,37.28,37.3,16000.0,25.0476,25.061,25.0476,25.061,16000.0
2013-08-26 13:25:00,37.3,37.3,37.26,37.26,27300.0,25.061,25.061,25.0342,25.0342,27300.0
2013-08-26 13:30:00,37.26,37.28,37.26,37.26,36700.0,25.0342,25.0476,25.0342,25.0342,36700.0
2013-08-26 13:35:00,37.27,37.27,37.24,37.25,12600.0,25.0409,25.0409,25.0207,25.0275,12600.0
2013-08-26 13:40:00,37.24,37.25,37.23,37.23,20600.0,25.0207,25.0275,25.014,25.014,20600.0
2013-08-26 13:45:00,37.24,37.25,37.23,37.23,18400.0,25.0207,25.0275,25.014,25.014,18400.0
2013-08-26 13:50:00,37.23,37.24,37.22,37.23,27800.0,25.014,25.0207,25.0073,25.014,27800.0
2013-08-26 13:55:00,37.24,37.24,37.22,37.22,33900.0,25.0207,25.0207,25.0073,25.0073,33900.0
2013-08-26 14:00:00,37.22,37.22,37.2,37.2,52300.0,25.0073,25.0073,24.9939,24.9939,52300.0
2013-08-26 14:05:00,37.2,37.21,37.19,37.19,72800.0,24.9939,25.0006,24.9871,24.9871,72800.0
2013-08-26 14:10:00,37.19,37.21,37.19,37.2,57200.0,24.9871,25.0006,24.9871,24.9939,57200.0
2013-08-26 14:15:00,37.19,37.2,37.18,37.18,30600.0,24.9871,24.9939,24.9804,24.9804,30600.0
2013-08-26 14:20:00,37.18,37.19,37.16,37.16,45700.0,24.9804,24.9871,24.967,24.967,45700.0
2013-08-26 14:25:00,37.16,37.2,37.16,37.2,50500.0,24.967,24.9939,24.967,24.9939,50500.0
2013-08-26 14:30:00,37.19,37.2,37.18,37.2,46400.0,24.9871,24.9939,24.9804,24.9939,46400.0
2013-08-26 14:35:00,37.19,37.2,37.17,37.17,41100.0,24.9871,24.9939,24.9737,24.9737,41100.0
2013-08-26 14:40:00,37.17,37.18,37.16,37.16,53000.0,24.9737,24.9804,24.967,24.967,53000.0
2013-08-26 14:45:00,37.16,37.17,37.14,37.16,53300.0,24.967,24.9737,24.9535,24.967,53300.0
2013-08-26 14:50:00,37.15,37.16,37.12,37.12,48300.0,24.9603,24.967,24.9401,24.9401,48300.0
2013-08-26 14:55:00,37.12,37.14,37.12,37.13,57000.0,24.9401,24.9535,24.9401,24.9468,57000.0
2013-08-26 15:00:00,37.13,37.15,37.12,37.15,50900.0,24.9468,24.9603,24.9401,24.9603,50900.0
2013-08-26 15:05:00,37.15,37.16,37.13,37.14,42000.0,24.9603,24.967,24.9468,24.9535,42000.0
2013-08-26 15:10:00,37.13,37.14,37.05,37.05,91200.0,24.9468,24.9535,24.8931,24.8931,91200.0
2013-08-26 15:15:00,37.04,37.07,37.01,37.06,93000.0,24.8864,24.9065,24.8662,24.8998,93000.0
2013-08-26 15:20:00,37.05,37.06,36.98,37.01,101200.0,24.8931,24.8998,24.846,24.8662,101200.0
2013-08-26 15:25:00,37.0,37.01,36.96,36.99,111100.0,24.8595,24.8662,24.8326,24.8528,111100.0
2013-08-26 15:30:00,36.99,37.03,36.98,37.02,121500.0,24.8528,24.8796,24.846,24.8729,121500.0
2013-08-26 15:35:00,37.01,37.03,36.99,37.0,97500.0,24.8662,24.8796,24.8528,24.8595,97500.0
2013-08-26 15:40:00,37.0,37.04,36.98,37.02,92600.0,24.8595,24.8864,24.846,24.8729,92600.0
2013-08-26 15:45:00,37.02,37.03,36.96,36.98,147500.0,24.8729,24.8796,24.8326,24.846,147500.0
2013-08-26 15:50:00,36.98,36.98,36.94,36.97,145900.0,24.846,24.846,24.8192,24.8393,145900.0
2013-08-26 15:55:00,36.97,36.97,36.92,36.92,370700.0,24.8393,24.8393,24.8057,24.8057,370700.0
2013-08-27 09:30:00,36.61,36.67,36.53,36.59,177000.0,24.5974,24.6378,24.5437,24.584,177000.0
2013-08-27 09:35:00,36.59,36.59,36.47,36.52,108300.0,24.584,24.584,24.5034,24.537,108300.0
2013-08-27 09:40:00,36.52,36.52,36.47,36.5,82200.0,24.537,24.537,24.5034,24.5235,82200.0
2013-08-27 09:45:00,36.48,36.54,36.45,36.5,186800.0,24.5101,24.5504,24.4899,24.5235,186800.0
2013-08-27 09:50:00,36.49,36.53,36.42,36.43,72500.0,24.5168,24.5437,24.4698,24.4765,72500.0
2013-08-27 09:55:00,36.42,36.47,36.41,36.45,83200.0,24.4698,24.5034,24.4631,24.4899,83200.0
2013-08-27 10:00:00,36.45,36.48,36.4,36.45,109700.0,24.4899,24.5101,24.4564,24.4899,109700.0
2013-08-27 10:05:00,36.44,36.45,36.38,36.39,72800.0,24.4832,24.4899,24.4429,24.4496,72800.0
2013-08-27 10:10:00,36.4,36.44,36.39,36.42,56400.0,24.4564,24.4832,24.4496,24.4698,56400.0
2013-08-27 10:15:00,36.42,36.43,36.37,36.38,96100.0,24.4698,24.4765,24.4362,24.4429,96100.0
2013-08-27 10:20:00,36.38,36.41,36.37,36.4,78500.0,24.4429,24.4631,24.4362,24.4564,78500.0
2013-08-27 10:25:00,36.39,36.4,36.27,36.31,185900.0,24.4496,24.4564,24.369,24.3959,185900.0
2013-08-27 10:30:00,36.31,36.38,36.31,36.35,61500.0,24.3959,24.4429,24.3959,24.4228,61500.0
2013-08-27 10:35:00,36.36,36.36,36.31,36.36,76500.0,24.4295,24.4295,24.3959,24.4295,76500.0
2013-08-27 10:40:00,36.36,36.37,36.28,36.32,94600.0,24.4295,24.4362,24.3757,24.4026,94600.0
2013-08-27 10:45:00,36.32,36.32,36.24,36.25,79000.0,24.4026,24.4026,24.3489,24.3556,79000.0
2013-08-27 10:50:00,36.25,36.28,36.22,36.28,76900.0,24.3556,24.3757,24.3354,24.3757,76900.0
2013-08-27 10:55:00,36.28,36.34,36.25,36.34,60200.0,24.3757,24.416,24.3556,24.416,60200.0
2013-08-27 11:00:00,36.34,36.35,36.32,36.33,58400.0,24.416,24.4228,24.4026,24.4093,58400.0
2013-08-27 11:05:00,36.33,36.34,36.3,36.33,57500.0,24.4093,24.416,24.3892,24.4093,57500.0
2013-08-27 11:10:00,36.34,36.36,36.32,36.34,64200.0,24.416,24.4295,24.4026,24.416,64200.0
2013-08-27 11:15:00,36.34,36.39,36.33,36.37,51600.0,24.416,24.4496,24.4093,24.4362,51600.0
2013-08-27 11:20:00,36.37,36.39,36.35,36.39,57200.0,24.4362,24.4496,24.4228,24.4496,57200.0
2013-08-27 11:25:00,36.38,36.43,36.37,36.4,36600.0,24.4429,24.4765,24.4362,24.4564,36600.0
2013-08-27 11:30:00,36.39,36.39,36.33,36.33,62800.0,24.4496,24.4496,24.4093,24.4093,62800.0
2013-08-27 11:35:00,36.34,36.34,36.3,36.33,39200.0,24.416,24.416,24.3892,24.4093,39200.0
2013-08-27 11:40:00,36.32,36.34,36.27,36.28,59100.0,24.4026,24.416,24.369,24.3757,59100.0
2013-08-27 11:45:00,36.29,36.3,36.27,36.28,32300.0,24.3824,24.3892,24.369,24.3757,32300.0
2013-08-27 11:50:00,36.28,36.3,36.28,36.29,63500.0,24.3757,24.3892,24.3757,24.3824,63500.0
2013-08-27 11:55:00,36.3,36.33,36.29,36.31,22100.0,24.3892,24.4093,24.3824,24.3959,22100.0
2013-08-27 12:00:00,36.32,36.32,36.25,36.26,65500.0,24.4026,24.4026,24.3556,24.3623,65500.0
2013-08-27 12:05:00,36.26,36.26,36.2,36.22,74100.0,24.3623,24.3623,24.322,24.3354,74100.0
2013-08-27 12:10:00,36.22,36.25,36.2,36.21,67700.0,24.3354,24.3556,24.322,24.3287,67700.0
2013-08-27 12:15:00,36.21,36.23,36.2,36.22,68900.0,24.3287,24.3421,24.322,24.3354,68900.0
2013-08-27 12:20:00,36.22,36.26,36.21,36.23,35600.0,24.3354,24.3623,24.3287,24.3421,35600.0
2013-08-27 12:25:00,36.23,36.24,36.22,36.22,52200.0,24.3421,24.3489,24.3354,24.3354,52200.0
2013-08-27 12:30:00,36.22,36.23,36.2,36.22,42100.0,24.3354,24.3421,24.322,24.3354,42100.0
2013-08-27 12:35:00,36.22,36.24,36.21,36.21,45500.0,24.3354,24.3489,24.3287,24.3287,45500.0
2013-08-27 12:40:00,36.21,36.23,36.19,36.22,126100.0,24.3287,24.3421,24.3153,24.3354,126100.0
2013-08-27 12:45:00,36.21,36.22,36.18,36.21,75400.0,24.3287,24.3354,24.3085,24.3287,75400.0
2013-08-27 12:50:00,36.22,36.28,36.21,36.27,60000.0,24.3354,24.3757,24.3287,24.369,60000.0
2013-08-27 12:55:00,36.27,36.3,36.25,36.25,50900.0,24.369,24.3892,24.3556,24.3556,50900.0
2013-08-27 13:00:00,36.25,36.27,36.23,36.23,38700.0,24.3556,24.369,24.3421,24.3421,38700.0
2013-08-27 13:05:00,36.23,36.25,36.22,36.25,31000.0,24.3421,24.3556,24.3354,24.3556,31000.0
2013-08-27 13:10:00,36.25,36.25,36.22,36.22,42000.0,24.3556,24.3556,24.3354,24.3354,42000.0
2013-08-27 13:15:00,36.23,36.23,36.21,36.22,40700.0,24.3421,24.3421,24.3287,24.3354,40700.0
2013-08-27 13:20:00,36.22,36.22,36.2,36.2,26000.0,24.3354,24.3354,24.322,24.322,26000.0
2013-08-27 13:25:00,36.2,36.22,36.19,36.21,32700.0,24.322,24.3354,24.3153,24.3287,32700.0
2013-08-27 13:30:00,36.21,36.23,36.2,36.23,43700.0,24.3287,24.3421,24.322,24.3421,43700.0
2013-08-27 13:35:00,36.22,36.24,36.2,36.2,34700.0,24.3354,24.3489,24.322,24.322,34700.0
2013-08-27 13:40:00,36.2,36.22,36.2,36.22,46500.0,24.322,24.3354,24.322,24.3354,46500.0
2013-08-27 13:45:00,36.22,36.26,36.22,36.24,62900.0,24.3354,24.3623,24.3354,24.3489,62900.0
2013-08-27 13:50:00,36.25,36.25,36.22,36.22,34800.0,24.3556,24.3556,24.3354,24.3354,34800.0
2013-08-27 13:55:00,36.23,36.25,36.21,36.25,58800.0,24.3421,24.3556,24.3287,24.3556,58800.0
2013-08-27 14:00:00,36.25,36.25,36.23,36.24,44900.0,24.3556,24.3556,24.3421,24.3489,44900.0
2013-08-27 14:05:00,36.24,36.25,36.22,36.22,47200.0,24.3489,24.3556,24.3354,24.3354,47200.0
2013-08-27 14:10:00,36.22,36.22,36.13,36.13,132600.0,24.3354,24.3354,24.2749,24.2749,132600.0
2013-08-27 14:15:00,36.14,36.16,36.14,36.15,60300.0,24.2817,24.2951,24.2817,24.2884,60300.0
2013-08-27 14:20:00,36.15,36.15,36.1,36.12,79100.0,24.2884,24.2884,24.2548,24.2682,79100.0
2013-08-27 14:25:00,36.11,36.13,36.08,36.13,45800.0,24.2615,24.2749,24.2414,24.2749,45800.0
2013-08-27 14:30:00,36.12,36.13,36.06,36.06,94900.0,24.2682,24.2749,24.2279,24.2279,94900.0
2013-08-27 14:35:00,36.07,36.11,36.06,36.1,100400.0,24.2346,24.2615,24.2279,24.2548,100400.0
2013-08-27 14:40:00,36.11,36.13,36.09,36.12,102300.0,24.2615,24.2749,24.2481,24.2682,102300.0
2013-08-27 14:45:00,36.12,36.12,36.08,36.08,103600.0,24.2682,24.2682,24.2414,24.2414,103600.0
2013-08-27 14:50:00,36.08,36.09,36.05,36.07,52200.0,24.2414,24.2481,24.2212,24.2346,52200.0
2013-08-27 14:55:00,36.07,36.09,36.05,36.07,46500.0,24.2346,24.2481,24.2212,24.2346,46500.0
2013-08-27 15:00:00,36.07,36.11,36.05,36.11,66300.0,24.2346,24.2615,24.2212,24.2615,66300.0
2013-08-27 15:05:00,36.1,36.11,36.07,36.09,103500.0,24.2548,24.2615,24.2346,24.2481,103500.0
2013-08-27 15:10:00,36.09,36.09,36.04,36.05,117900.0,24.2481,24.2481,24.2145,24.2212,117900.0
2013-08-27 15:15:00,36.05,36.07,36.03,36.05,69300.0,24.2212,24.2346,24.2078,24.2212,69300.0
2013-08-27 15:20:00,36.05,36.1,36.04,36.06,136000.0,24.2212,24.2548,24.2145,24.2279,136000.0
2013-08-27 15:25:00,36.08,36.09,36.05,36.07,97600.0,24.2414,24.2481,24.2212,24.2346,97600.0
2013-08-27 15:30:00,36.07,36.08,36.03,36.04,95200.0,24.2346,24.2414,24.2078,24.2145,95200.0
2013-08-27 15:35:00,36.04,36.09,36.03,36.05,187800.0,24.2145,24.2481,24.2078,24.2212,187800.0
2013-08-27 15:40:00,36.05,36.09,36.03,36.08,165300.0,24.2212,24.2481,24.2078,24.2414,165300.0
2013-08-27 15:45:00,36.09,36.17,36.09,36.17,252800.0,24.2481,24.3018,24.2481,24.3018,252800.0
2013-08-27 15:50:00,36.17,36.17,36.12,36.12,304200.0,24.3018,24.3018,24.2682,24.2682,304200.0
2013-08-27 15:55:00,36.13,36.14,36.09,36.1,603600.0,24.2749,24.2817,24.2481,24.2548,603600.0
2013-08-28 09:30:00,36.11,36.15,36.05,36.08,109200.0,24.2615,24.2884,24.2212,24.2414,109200.0
2013-08-28 09:35:00,36.08,36.13,36.03,36.13,85200.0,24.2414,24.2749,24.2078,24.2749,85200.0
2013-08-28 09:40:00,36.14,36.16,36.13,36.14,92000.0,24.2817,24.2951,24.2749,24.2817,92000.0
2013-08-28 09:45:00,36.15,36.18,36.14,36.16,99100.0,24.2884,24.3085,24.2817,24.2951,99100.0
2013-08-28 09:50:00,36.15,36.16,36.12,36.12,46700.0,24.2884,24.2951,24.2682,24.2682,46700.0
2013-08-28 09:55:00,36.12,36.15,36.09,36.11,63100.0,24.2682,24.2884,24.2481,24.2615,63100.0
2013-08-28 10:00:00,36.1,36.15,36.06,36.07,48100.0,24.2548,24.2884,24.2279,24.2346,48100.0
2013-08-28 10:05:00,36.06,36.12,36.05,36.07,70900.0,24.2279,24.2682,24.2212,24.2346,70900.0
2013-08-28 10:10:00,36.07,36.14,36.06,36.14,55400.0,24.2346,24.2817,24.2279,24.2817,55400.0
2013-08-28 10:15:00,36.14,36.21,36.14,36.19,147300.0,24.2817,24.3287,24.2817,24.3153,147300.0
2013-08-28 10:20:00,36.19,36.19,36.16,36.17,46400.0,24.3153,24.3153,24.2951,24.3018,46400.0
2013-08-28 10:25:00,36.17,36.19,36.14,36.16,76700.0,24.3018,24.3153,24.2817,24.2951,76700.0
2013-08-28 10:30:00,36.15,36.2,36.14,36.18,65900.0,24.2884,24.322,24.2817,24.3085,65900.0
2013-08-28 10:35:00,36.19,36.24,36.18,36.2,45200.0,24.3153,24.3489,24.3085,24.322,45200.0
2013-08-28 10:40:00,36.2,36.23,36.19,36.22,45200.0,24.322,24.3421,24.3153,24.3354,45200.0
2013-08-28 10:45:00,36.23,36.23,36.18,36.18,37400.0,24.3421,24.3421,24.3085,24.3085,37400.0
2013-08-28 10:50:00,36.18,36.22,36.17,36.21,49800.0,24.3085,24.3354,24.3018,24.3287,49800.0
2013-08-28 10:55:00,36.21,36.25,36.21,36.24,83100.0,24.3287,24.3556,24.3287,24.3489,83100.0
2013-08-28 11:00:00,36.23,36.27,36.23,36.24,73200.0,24.3421,24.369,24.3421,24.3489,73200.0
2013-08-28 11:05:00,36.24,36.25,36.23,36.24,49800.0,24.3489,24.3556,24.3421,24.3489,49800.0
2013-08-28 11:10:00,36.25,36.3,36.24,36.29,90500.0,24.3556,24.3892,24.3489,24.3824,90500.0
2013-08-28 11:15:00,36.29,36.32,36.27,36.3,129300.0,24.3824,24.4026,24.369,24.3892,129300.0
2013-08-28 11:20:00,36.3,36.34,36.28,36.3,103000.0,24.3892,24.416,24.3757,24.3892,103000.0
2013-08-28 11:25:00,36.3,36.31,36.25,36.25,47400.0,24.3892,24.3959,24.3556,24.3556,47400.0
2013-08-28 11:30:00,36.25,36.25,36.18,36.18,61100.0,24.3556,24.3556,24.3085,24.3085,61100.0
2013-08-28 11:35:00,36.18,36.23,36.18,36.21,42000.0,24.3085,24.3421,24.3085,24.3287,42000.0
2013-08-28 11:40:00,36.21,36.22,36.19,36.2,29000.0,24.3287,24.3354,24.3153,24.322,29000.0
2013-08-28 11:45:00,36.21,36.21,36.19,36.19,48700.0,24.3287,24.3287,24.3153,24.3153,48700.0
2013-08-28 11:50:00,36.19,36.22,36.19,36.22,49900.0,24.3153,24.3354,24.3153,24.3354,49900.0
2013-08-28 11:55:00,36.22,36.26,36.22,36.24,43000.0,24.3354,24.3623,24.3354,24.3489,43000.0
2013-08-28 12:00:00,36.24,36.24,36.2,36.2,29200.0,24.3489,24.3489,24.322,24.322,29200.0
2013-08-28 12:05:00,36.21,36.24,36.2,36.24,23900.0,24.3287,24.3489,24.322,24.3489,23900.0
2013-08-28 12:10:00,36.24,36.26,36.23,36.25,33500.0,24.3489,24.3623,24.3421,24.3556,33500.0
2013-08-28 12:15:00,36.25,36.26,36.23,36.23,41700.0,24.3556,24.3623,24.3421,24.3421,41700.0
2013-08-28 12:20:00,36.24,36.26,36.23,36.26,31300.0,24.3489,24.3623,24.3421,24.3623,31300.0
2013-08-28 12:25:00,36.27,36.29,36.27,36.27,28400.0,24.369,24.3824,24.369,24.369,28400.0
2013-08-28 12:30:00,36.27,36.3,36.27,36.28,42000.0,24.369,24.3892,24.369,24.3757,42000.0
2013-08-28 12:35:00,36.27,36.28,36.26,36.27,27900.0,24.369,24.3757,24.3623,24.369,27900.0
2013-08-28 12:40:00,36.27,36.27,36.23,36.26,28800.0,24.369,24.369,24.3421,24.3623,28800.0
2013-08-28 12:45:00,36.26,36.27,36.24,36.26,61300.0,24.3623,24.369,24.3489,24.3623,61300.0
2013-08-28 12:50:00,36.27,36.29,36.27,36.29,26500.0,24.369,24.3824,24.369,24.3824,26500.0
2013-08-28 12:55:00,36.29,36.29,36.26,36.27,44700.0,24.3824,24.3824,24.3623,24.369,44700.0
2013-08-28 13:00:00,36.27,36.31,36.27,36.31,60600.0,24.369,24.3959,24.369,24.3959,60600.0
2013-08-28 13:05:00,36.31,36.32,36.3,36.32,38700.0,24.3959,24.4026,24.3892,24.4026,38700.0
2013-08-28 13:10:00,36.32,36.32,36.3,36.3,24500.0,24.4026,24.4026,24.3892,24.3892,24500.0
2013-08-28 13:15:00,36.3,36.3,36.28,36.29,76600.0,24.3892,24.3892,24.3757,24.3824,76600.0
2013-08-28 13:20:00,36.3,36.31,36.28,36.31,27400.0,24.3892,24.3959,24.3757,24.3959,27400.0
2013-08-28 13:25:00,36.3,36.31,36.28,36.3,24500.0,24.3892,24.3959,24.3757,24.3892,24500.0
2013-08-28 13:30:00,36.3,36.31,36.28,36.28,59100.0,24.3892,24.3959,24.3757,24.3757,59100.0
2013-08-28 13:35:00,36.28,36.3,36.27,36.29,48500.0,24.3757,24.3892,24.369,24.3824,48500.0
2013-08-28 13:40:00,36.28,36.29,36.27,36.27,25300.0,24.3757,24.3824,24.369,24.369,25300.0
2013-08-28 13:45:00,36.27,36.28,36.26,36.27,36200.0,24.369,24.3757,24.3623,24.369,36200.0
2013-08-28 13:50:00,36.28,36.29,36.23,36.23,44300.0,24.3757,24.3824,24.3421,24.3421,44300.0
2013-08-28 13:55:00,36.23,36.25,36.21,36.25,50200.0,24.3421,24.3556,24.3287,24.3556,50200.0
2013-08-28 14:00:00,36.25,36.27,36.24,36.27,14300.0,24.3556,24.369,24.3489,24.369,14300.0
2013-08-28 14:05:00,36.27,36.27,36.23,36.23,40700.0,24.369,24.369,24.3421,24.3421,40700.0
2013-08-28 14:10:00,36.23,36.24,36.19,36.2,61100.0,24.3421,24.3489,24.3153,24.322,61100.0
2013-08-28 14:15:00,36.2,36.2,36.17,36.17,31800.0,24.322,24.322,24.3018,24.3018,31800.0
2013-08-28 14:20:00,36.18,36.21,36.18,36.2,25700.0,24.3085,24.3287,24.3085,24.322,25700.0
2013-08-28 14:25:00,36.2,36.21,36.19,36.19,33900.0,24.322,24.3287,24.3153,24.3153,33900.0
2013-08-28 14:30:00,36.19,36.21,36.17,36.17,45900.0,24.3153,24.3287,24.3018,24.3018,45900.0
2013-08-28 14:35:00,36.18,36.18,36.13,36.13,48200.0,24.3085,24.3085,24.2749,24.2749,48200.0
2013-08-28 14:40:00,36.13,36.14,36.1,36.1,67200.0,24.2749,24.2817,24.2548,24.2548,67200.0
2013-08-28 14:45:00,36.1,36.15,36.09,36.15,73500.0,24.2548,24.2884,24.2481,24.2884,73500.0
2013-08-28 14:50:00,36.15,36.15,36.11,36.12,57000.0,24.2884,24.2884,24.2615,24.2682,57000.0
2013-08-28 14:55:00,36.12,36.13,36.1,36.11,89100.0,24.2682,24.2749,24.2548,24.2615,89100.0
2013-08-28 15:00:00,36.11,36.13,36.1,36.13,31800.0,24.2615,24.2749,24.2548,24.2749,31800.0
2013-08-28 15:05:00,36.13,36.16,36.12,36.15,49900.0,24.2749,24.2951,24.2682,24.2884,49900.0
2013-08-28 15:10:00,36.15,36.19,36.15,36.18,48900.0,24.2884,24.3153,24.2884,24.3085,48900.0
2013-08-28 15:15:00,36.18,36.19,36.14,36.15,40800.0,24.3085,24.3153,24.2817,24.2884,40800.0
2013-08-28 15:20:00,36.15,36.19,36.15,36.18,45000.0,24.2884,24.3153,24.2884,24.3085,45000.0
2013-08-28 15:25:00,36.18,36.19,36.16,36.16,45000.0,24.3085,24.3153,24.2951,24.2951,45000.0
2013-08-28 15:30:00,36.17,36.21,36.17,36.21,48000.0,24.3018,24.3287,24.3018,24.3287,48000.0
2013-08-28 15:35:00,36.21,36.22,36.18,36.18,69000.0,24.3287,24.3354,24.3085,24.3085,69000.0
2013-08-28 15:40:00,36.18,36.21,36.17,36.2,94100.0,24.3085,24.3287,24.3018,24.322,94100.0
2013-08-28 15:45:00,36.2,36.2,36.13,36.13,171400.0,24.322,24.322,24.2749,24.2749,171400.0
2013-08-28 15:50:00,36.14,36.15,36.1,36.11,218900.0,24.2817,24.2884,24.2548,24.2615,218900.0
2013-08-28 15:55:00,36.12,36.12,36.09,36.1,279700.0,24.2682,24.2682,24.2481,24.2548,279700.0
2013-08-29 09:30:00,36.0,36.02,35.9,35.96,176400.0,24.1876,24.201,24.1204,24.1607,176400.0
2013-08-29 09:35:00,35.95,36.02,35.94,35.99,85400.0,24.154,24.201,24.1473,24.1809,85400.0
2013-08-29 09:40:00,35.99,36.11,35.98,36.11,82000.0,24.1809,24.2615,24.1742,24.2615,82000.0
2013-08-29 09:45:00,36.1,36.15,36.09,36.1,61900.0,24.2548,24.2884,24.2481,24.2548,61900.0
2013-08-29 09:50:00,36.1,36.2,36.1,36.17,63900.0,24.2548,24.322,24.2548,24.3018,63900.0
2013-08-29 09:55:00,36.18,36.21,36.16,36.19,43800.0,24.3085,24.3287,24.2951,24.3153,43800.0
2013-08-29 10:00:00,36.2,36.23,36.18,36.22,62000.0,24.322,24.3421,24.3085,24.3354,62000.0
2013-08-29 10:05:00,36.22,36.27,36.21,36.27,101800.0,24.3354,24.369,24.3287,24.369,101800.0
2013-08-29 10:10:00,36.27,36.29,36.26,36.29,53800.0,24.369,24.3824,24.3623,24.3824,53800.0
2013-08-29 10:15:00,36.29,36.3,36.23,36.25,41900.0,24.3824,24.3892,24.3421,24.3556,41900.0
2013-08-29 10:20:00,36.26,36.29,36.22,36.26,119100.0,24.3623,24.3824,24.3354,24.3623,119100.0
2013-08-29 10:25:00,36.27,36.28,36.24,36.24,207900.0,24.369,24.3757,24.3489,24.3489,207900.0
2013-08-29 10:30:00,36.24,36.26,36.23,36.23,33700.0,24.3489,24.3623,24.3421,24.3421,33700.0
2013-08-29 10:35:00,36.23,36.3,36.23,36.29,61300.0,24.3421,24.3892,24.3421,24.3824,61300.0
2013-08-29 10:40:00,36.29,36.33,36.28,36.33,28500.0,24.3824,24.4093,24.3757,24.4093,28500.0
2013-08-29 10:45:00,36.33,36.35,36.27,36.28,78600.0,24.4093,24.4228,24.369,24.3757,78600.0
2013-08-29 10:50:00,36.28,36.33,36.27,36.32,47900.0,24.3757,24.4093,24.369,24.4026,47900.0
2013-08-29 10:55:00,36.32,36.35,36.3,36.31,47200.0,24.4026,24.4228,24.3892,24.3959,47200.0
2013-08-29 11:00:00,36.3,36.33,36.3,36.3,40800.0,24.3892,24.4093,24.3892,24.3892,40800.0
2013-08-29 11:05:00,36.3,36.34,36.28,36.28,53000.0,24.3892,24.416,24.3757,24.3757,53000.0
2013-08-29 11:10:00,36.29,36.33,36.29,36.32,29500.0,24.3824,24.4093,24.3824,24.4026,29500.0
2013-08-29 11:15:00,36.32,36.33,36.29,36.31,30600.0,24.4026,24.4093,24.3824,24.3959,30600.0
2013-08-29 11:20:00,36.32,36.37,36.32,36.34,49000.0,24.4026,24.4362,24.4026,24.416,49000.0
2013-08-29 11:25:00,36.34,36.39,36.34,36.38,66400.0,24.416,24.4496,24.416,24.4429,66400.0
2013-08-29 11:30:00,36.37,36.39,36.34,36.35,44400.0,24.4362,24.4496,24.416,24.4228,44400.0
2013-08-29 11:35:00,36.34,36.35,36.32,36.32,39800.0,24.416,24.4228,24.4026,24.4026,39800.0
2013-08-29 11:40:00,36.32,36.35,36.32,36.34,28300.0,24.4026,24.4228,24.4026,24.416,28300.0
2013-08-29 11:45:00,36.34,36.35,36.32,36.33,28600.0,24.416,24.4228,24.4026,24.4093,28600.0
2013-08-29 11:50:00,36.33,36.35,36.32,36.34,24900.0,24.4093,24.4228,24.4026,24.416,24900.0
2013-08-29 11:55:00,36.34,36.36,36.34,36.36,22900.0,24.416,24.4295,24.416,24.4295,22900.0
2013-08-29 12:00:00,36.36,36.36,36.31,36.32,19700.0,24.4295,24.4295,24.3959,24.4026,19700.0
2013-08-29 12:05:00,36.31,36.34,36.31,36.32,18400.0,24.3959,24.416,24.3959,24.4026,18400.0
2013-08-29 12:10:00,36.32,36.32,36.27,36.27,50400.0,24.4026,24.4026,24.369,24.369,50400.0
2013-08-29 12:15:00,36.27,36.28,36.25,36.27,59900.0,24.369,24.3757,24.3556,24.369,59900.0
2013-08-29 12:20:00,36.28,36.28,36.25,36.25,36500.0,24.3757,24.3757,24.3556,24.3556,36500.0
2013-08-29 12:25:00,36.26,36.28,36.25,36.28,10600.0,24.3623,24.3757,24.3556,24.3757,10600.0
2013-08-29 12:30:00,36.28,36.28,36.24,36.25,35700.0,24.3757,24.3757,24.3489,24.3556,35700.0
2013-08-29 12:35:00,36.25,36.26,36.21,36.23,64300.0,24.3556,24.3623,24.3287,24.3421,64300.0
2013-08-29 12:40:00,36.24,36.26,36.24,36.25,15100.0,24.3489,24.3623,24.3489,24.3556,15100.0
2013-08-29 12:45:00,36.24,36.24,36.22,36.23,16700.0,24.3489,24.3489,24.3354,24.3421,16700.0
2013-08-29 12:50:00,36.23,36.25,36.22,36.24,48800.0,24.3421,24.3556,24.3354,24.3489,48800.0
2013-08-29 12:55:00,36.24,36.24,36.22,36.24,14500.0,24.3489,24.3489,24.3354,24.3489,14500.0
2013-08-29 13:00:00,36.24,36.25,36.23,36.25,20500.0,24.3489,24.3556,24.3421,24.3556,20500.0
2013-08-29 13:05:00,36.25,36.29,36.24,36.27,57000.0,24.3556,24.3824,24.3489,24.369,57000.0
2013-08-29 13:10:00,36.26,36.28,36.25,36.27,36900.0,24.3623,24.3757,24.3556,24.369,36900.0
2013-08-29 13:15:00,36.27,36.27,36.25,36.26,36000.0,24.369,24.369,24.3556,24.3623,36000.0
2013-08-29 13:20:00,36.26,36.27,36.23,36.23,80200.0,24.3623,24.369,24.3421,24.3421,80200.0
2013-08-29 13:25:00,36.23,36.27,36.22,36.27,61100.0,24.3421,24.369,24.3354,24.369,61100.0
2013-08-29 13:30:00,36.27,36.27,36.2,36.21,60400.0,24.369,24.369,24.322,24.3287,60400.0
2013-08-29 13:35:00,36.21,36.23,36.2,36.22,29800.0,24.3287,24.3421,24.322,24.3354,29800.0
2013-08-29 13:40:00,36.21,36.26,36.2,36.26,64400.0,24.3287,24.3623,24.322,24.3623,64400.0
2013-08-29 13:45:00,36.25,36.26,36.24,36.25,51800.0,24.3556,24.3623,24.3489,24.3556,51800.0
2013-08-29 13:50:00,36.25,36.26,36.21,36.22,38500.0,24.3556,24.3623,24.3287,24.3354,38500.0
2013-08-29 13:55:00,36.22,36.24,36.22,36.23,27900.0,24.3354,24.3489,24.3354,24.3421,27900.0
2013-08-29 14:00:00,36.23,36.28,36.22,36.28,35600.0,24.3421,24.3757,24.3354,24.3757,35600.0
2013-08-29 14:05:00,36.28,36.29,36.26,36.27,29200.0,24.3757,24.3824,24.3623,24.369,29200.0
2013-08-29 14:10:00,36.27,36.29,36.26,36.27,29500.0,24.369,24.3824,24.3623,24.369,29500.0
2013-08-29 14:15:00,36.27,36.3,36.26,36.27,59100.0,24.369,24.3892,24.3623,24.369,59100.0
2013-08-29 14:20:00,36.27,36.3,36.27,36.3,43600.0,24.369,24.3892,24.369,24.3892,43600.0
2013-08-29 14:25:00,36.3,36.3,36.27,36.28,41400.0,24.3892,24.3892,24.369,24.3757,41400.0
2013-08-29 14:30:00,36.27,36.29,36.27,36.29,35200.0,24.369,24.3824,24.369,24.3824,35200.0
2013-08-29 14:35:00,36.29,36.3,36.28,36.29,38300.0,24.3824,24.3892,24.3757,24.3824,38300.0
2013-08-29 14:40:00,36.29,36.3,36.27,36.3,52300.0,24.3824,24.3892,24.369,24.3892,52300.0
2013-08-29 14:45:00,36.29,36.31,36.29,36.3,25500.0,24.3824,24.3959,24.3824,24.3892,25500.0
2013-08-29 14:50:00,36.3,36.31,36.27,36.28,25800.0,24.3892,24.3959,24.369,24.3757,25800.0
2013-08-29 14:55:00,36.27,36.28,36.27,36.27,24100.0,24.369,24.3757,24.369,24.369,24100.0
2013-08-29 15:00:00,36.27,36.28,36.23,36.23,290400.0,24.369,24.3757,24.3421,24.3421,290400.0
2013-08-29 15:05:00,36.23,36.24,36.21,36.24,55700.0,24.3421,24.3489,24.3287,24.3489,55700.0
2013-08-29 15:10:00,36.23,36.25,36.23,36.25,33900.0,24.3421,24.3556,24.3421,24.3556,33900.0
2013-08-29 15:15:00,36.25,36.26,36.23,36.23,59500.0,24.3556,24.3623,24.3421,24.3421,59500.0
2013-08-29 15:20:00,36.23,36.23,36.18,36.18,83300.0,24.3421,24.3421,24.3085,24.3085,83300.0
2013-08-29 15:25:00,36.18,36.18,36.12,36.14,97900.0,24.3085,24.3085,24.2682,24.2817,97900.0
2013-08-29 15:30:00,36.13,36.14,36.07,36.08,115900.0,24.2749,24.2817,24.2346,24.2414,115900.0
2013-08-29 15:35:00,36.08,36.14,36.08,36.14,127500.0,24.2414,24.2817,24.2414,24.2817,127500.0
2013-08-29 15:40:00,36.14,36.14,36.12,36.13,60700.0,24.2817,24.2817,24.2682,24.2749,60700.0
2013-08-29 15:45:00,36.14,36.17,36.13,36.14,215800.0,24.2817,24.3018,24.2749,24.2817,215800.0
2013-08-29 15:50:00,36.13,36.16,36.13,36.13,150200.0,24.2749,24.2951,24.2749,24.2749,150200.0
2013-08-29 15:55:00,36.14,36.15,36.08,36.1,431300.0,24.2817,24.2884,24.2414,24.2548,431300.0
2013-08-30 09:30:00,36.17,36.19,36.05,36.06,130200.0,24.3018,24.3153,24.2212,24.2279,130200.0
2013-08-30 09:35:00,36.07,36.08,36.01,36.08,57100.0,24.2346,24.2414,24.1943,24.2414,57100.0
2013-08-30 09:40:00,36.09,36.1,36.03,36.03,28900.0,24.2481,24.2548,24.2078,24.2078,28900.0
2013-08-30 09:45:00,36.03,36.13,36.03,36.06,194000.0,24.2078,24.2749,24.2078,24.2279,194000.0
2013-08-30 09:50:00,36.07,36.13,36.07,36.13,68200.0,24.2346,24.2749,24.2346,24.2749,68200.0
2013-08-30 09:55:00,36.14,36.14,36.08,36.1,74000.0,24.2817,24.2817,24.2414,24.2548,74000.0
2013-08-30 10:00:00,36.11,36.12,36.06,36.07,94000.0,24.2615,24.2682,24.2279,24.2346,94000.0
2013-08-30 10:05:00,36.07,36.1,36.04,36.1,70500.0,24.2346,24.2548,24.2145,24.2548,70500.0
2013-08-30 10:10:00,36.1,36.1,36.01,36.04,77700.0,24.2548,24.2548,24.1943,24.2145,77700.0
2013-08-30 10:15:00,36.04,36.06,36.01,36.05,38000.0,24.2145,24.2279,24.1943,24.2212,38000.0
2013-08-30 10:20:00,36.06,36.07,36.04,36.05,59700.0,24.2279,24.2346,24.2145,24.2212,59700.0
2013-08-30 10:25:00,36.06,36.06,36.0,36.01,65800.0,24.2279,24.2279,24.1876,24.1943,65800.0
2013-08-30 10:30:00,36.01,36.09,36.01,36.08,59500.0,24.1943,24.2481,24.1943,24.2414,59500.0
2013-08-30 10:35:00,36.08,36.09,36.04,36.05,57000.0,24.2414,24.2481,24.2145,24.2212,57000.0
2013-08-30 10:40:00,36.04,36.04,35.94,35.94,121900.0,24.2145,24.2145,24.1473,24.1473,121900.0
2013-08-30 10:45:00,35.95,36.0,35.91,35.98,77000.0,24.154,24.1876,24.1271,24.1742,77000.0
2013-08-30 10:50:00,35.98,35.99,35.95,35.95,39500.0,24.1742,24.1809,24.154,24.154,39500.0
2013-08-30 10:55:00,35.95,35.98,35.94,35.95,56100.0,24.154,24.1742,24.1473,24.154,56100.0
2013-08-30 11:00:00,35.94,36.0,35.92,36.0,72700.0,24.1473,24.1876,24.1339,24.1876,72700.0
2013-08-30 11:05:00,36.0,36.0,35.97,35.99,35800.0,24.1876,24.1876,24.1674,24.1809,35800.0
2013-08-30 11:10:00,35.99,36.04,35.98,36.04,26700.0,24.1809,24.2145,24.1742,24.2145,26700.0
2013-08-30 11:15:00,36.04,36.04,36.01,36.01,31600.0,24.2145,24.2145,24.1943,24.1943,31600.0
2013-08-30 11:20:00,36.01,36.04,36.01,36.04,30700.0,24.1943,24.2145,24.1943,24.2145,30700.0
2013-08-30 11:25:00,36.04,36.05,36.0,36.0,50700.0,24.2145,24.2212,24.1876,24.1876,50700.0
2013-08-30 11:30:00,36.0,36.02,35.98,36.0,64700.0,24.1876,24.201,24.1742,24.1876,64700.0
2013-08-30 11:35:00,35.99,36.01,35.98,36.0,62800.0,24.1809,24.1943,24.1742,24.1876,62800.0
2013-08-30 11:40:00,36.0,36.01,35.98,36.01,114000.0,24.1876,24.1943,24.1742,24.1943,114000.0
2013-08-30 11:45:00,36.0,36.05,36.0,36.05,39400.0,24.1876,24.2212,24.1876,24.2212,39400.0
2013-08-30 11:50:00,36.05,36.06,36.03,36.06,39700.0,24.2212,24.2279,24.2078,24.2279,39700.0
2013-08-30 11:55:00,36.06,36.06,36.02,36.04,61000.0,24.2279,24.2279,24.201,24.2145,61000.0
2013-08-30 12:00:00,36.03,36.04,36.01,36.02,22600.0,24.2078,24.2145,24.1943,24.201,22600.0
2013-08-30 12:05:00,36.03,36.04,36.02,36.03,26400.0,24.2078,24.2145,24.201,24.2078,26400.0
2013-08-30 12:10:00,36.03,36.04,36.0,36.02,68700.0,24.2078,24.2145,24.1876,24.201,68700.0
2013-08-30 12:15:00,36.03,36.05,36.01,36.05,38600.0,24.2078,24.2212,24.1943,24.2212,38600.0
2013-08-30 12:20:00,36.05,36.05,36.01,36.04,25600.0,24.2212,24.2212,24.1943,24.2145,25600.0
2013-08-30 12:25:00,36.04,36.05,36.02,36.05,17500.0,24.2145,24.2212,24.201,24.2212,17500.0
2013-08-30 12:30:00,36.05,36.05,36.0,36.02,35100.0,24.2212,24.2212,24.1876,24.201,35100.0
2013-08-30 12:35:00,36.01,36.02,35.98,35.99,57400.0,24.1943,24.201,24.1742,24.1809,57400.0
2013-08-30 12:40:00,35.99,36.0,35.98,35.98,39800.0,24.1809,24.1876,24.1742,24.1742,39800.0
2013-08-30 12:45:00,35.99,36.0,35.98,35.99,45300.0,24.1809,24.1876,24.1742,24.1809,45300.0
2013-08-30 12:50:00,35.98,35.99,35.98,35.99,18100.0,24.1742,24.1809,24.1742,24.1809,18100.0
2013-08-30 12:55:00,35.99,36.01,35.97,35.99,49900.0,24.1809,24.1943,24.1674,24.1809,49900.0
2013-08-30 13:00:00,35.99,35.99,35.92,35.93,87200.0,24.1809,24.1809,24.1339,24.1406,87200.0
2013-08-30 13:05:00,35.93,35.95,35.89,35.9,35500.0,24.1406,24.154,24.1137,24.1204,35500.0
2013-08-30 13:10:00,35.9,35.98,35.9,35.98,49400.0,24.1204,24.1742,24.1204,24.1742,49400.0
2013-08-30 13:15:00,35.98,36.06,35.97,36.03,67000.0,24.1742,24.2279,24.1674,24.2078,67000.0
2013-08-30 13:20:00,36.03,36.04,35.99,36.03,44700.0,24.2078,24.2145,24.1809,24.2078,44700.0
2013-08-30 13:25:00,36.03,36.06,36.01,36.06,24600.0,24.2078,24.2279,24.1943,24.2279,24600.0
2013-08-30 13:30:00,36.06,36.06,36.04,36.05,26700.0,24.2279,24.2279,24.2145,24.2212,26700.0
2013-08-30 13:35:00,36.04,36.06,36.03,36.04,36400.0,24.2145,24.2279,24.2078,24.2145,36400.0
2013-08-30 13:40:00,36.04,36.05,36.01,36.03,30600.0,24.2145,24.2212,24.1943,24.2078,30600.0
2013-08-30 13:45:00,36.03,36.08,36.02,36.07,31800.0,24.2078,24.2414,24.201,24.2346,31800.0
2013-08-30 13:50:00,36.07,36.08,36.05,36.07,47000.0,24.2346,24.2414,24.2212,24.2346,47000.0
2013-08-30 13:55:00,36.06,36.07,36.02,36.02,47000.0,24.2279,24.2346,24.201,24.201,47000.0
2013-08-30 14:00:00,36.02,36.04,36.0,36.02,35200.0,24.201,24.2145,24.1876,24.201,35200.0
2013-08-30 14:05:00,36.02,36.04,35.99,36.01,44200.0,24.201,24.2145,24.1809,24.1943,44200.0
2013-08-30 14:10:00,36.01,36.03,35.98,35.98,43000.0,24.1943,24.2078,24.1742,24.1742,43000.0
2013-08-30 14:15:00,35.98,36.02,35.98,36.02,28400.0,24.1742,24.201,24.1742,24.201,28400.0
2013-08-30 14:20:00,36.01,36.03,36.01,36.02,19300.0,24.1943,24.2078,24.1943,24.201,19300.0
2013-08-30 14:25:00,36.02,36.02,36.0,36.01,29000.0,24.201,24.201,24.1876,24.1943,29000.0
2013-08-30 14:30:00,36.01,36.08,36.01,36.08,110200.0,24.1943,24.2414,24.1943,24.2414,110200.0
2013-08-30 14:35:00,36.08,36.09,36.07,36.09,29000.0,24.2414,24.2481,24.2346,24.2481,29000.0
2013-08-30 14:40:00,36.09,36.09,36.08,36.09,26400.0,24.2481,24.2481,24.2414,24.2481,26400.0
2013-08-30 14:45:00,36.08,36.11,36.08,36.11,57700.0,24.2414,24.2615,24.2414,24.2615,57700.0
2013-08-30 14:50:00,36.11,36.12,36.1,36.12,56700.0,24.2615,24.2682,24.2548,24.2682,56700.0
2013-08-30 14:55:00,36.11,36.13,36.11,36.12,43000.0,24.2615,24.2749,24.2615,24.2682,43000.0
2013-08-30 15:00:00,36.11,36.12,36.1,36.12,42800.0,24.2615,24.2682,24.2548,24.2682,42800.0
2013-08-30 15:05:00,36.13,36.14,36.11,36.13,64300.0,24.2749,24.2817,24.2615,24.2749,64300.0
2013-08-30 15:10:00,36.14,36.17,36.12,36.17,46800.0,24.2817,24.3018,24.2682,24.3018,46800.0
2013-08-30 15:15:00,36.16,36.19,36.15,36.16,85700.0,24.2951,24.3153,24.2884,24.2951,85700.0
2013-08-30 15:20:00,36.17,36.2,36.17,36.19,96900.0,24.3018,24.322,24.3018,24.3153,96900.0
2013-08-30 15:25:00,36.19,36.2,36.16,36.17,105600.0,24.3153,24.322,24.2951,24.3018,105600.0
2013-08-30 15:30:00,36.16,36.17,36.12,36.12,89000.0,24.2951,24.3018,24.2682,24.2682,89000.0
2013-08-30 15:35:00,36.12,36.13,36.11,36.12,130600.0,24.2682,24.2749,24.2615,24.2682,130600.0
2013-08-30 15:40:00,36.13,36.13,36.06,36.07,213900.0,24.2749,24.2749,24.2279,24.2346,213900.0
2013-08-30 15:45:00,36.07,36.09,36.06,36.09,286200.0,24.2346,24.2481,24.2279,24.2481,286200.0
2013-08-30 15:50:00,36.08,36.09,36.03,36.04,309100.0,24.2414,24.2481,24.2078,24.2145,309100.0
2013-08-30 15:55:00,36.04,36.14,36.03,36.11,596300.0,24.2145,24.2817,24.2078,24.2615,596300.0
2013-09-03 09:30:00,36.46,36.48,36.4,36.48,132700.0,24.4967,24.5101,24.4564,24.5101,132700.0
2013-09-03 09:35:00,36.48,36.59,36.47,36.54,97600.0,24.5101,24.584,24.5034,24.5504,97600.0
2013-09-03 09:40:00,36.54,36.6,36.53,36.58,103100.0,24.5504,24.5907,24.5437,24.5773,103100.0
2013-09-03 09:45:00,36.58,36.61,36.48,36.5,82800.0,24.5773,24.5974,24.5101,24.5235,82800.0
2013-09-03 09:50:00,36.51,36.52,36.4,36.42,83400.0,24.5303,24.537,24.4564,24.4698,83400.0
2013-09-03 09:55:00,36.42,36.48,36.42,36.46,124700.0,24.4698,24.5101,24.4698,24.4967,124700.0
2013-09-03 10:00:00,36.45,36.5,36.4,36.43,105900.0,24.4899,24.5235,24.4564,24.4765,105900.0
2013-09-03 10:05:00,36.43,36.45,36.39,36.39,172700.0,24.4765,24.4899,24.4496,24.4496,172700.0
2013-09-03 10:10:00,36.39,36.44,36.38,36.38,119500.0,24.4496,24.4832,24.4429,24.4429,119500.0
2013-09-03 10:15:00,36.38,36.39,36.36,36.38,72100.0,24.4429,24.4496,24.4295,24.4429,72100.0
2013-09-03 10:20:00,36.38,36.39,36.34,36.38,93300.0,24.4429,24.4496,24.416,24.4429,93300.0
2013-09-03 10:25:00,36.38,36.4,36.37,36.4,67100.0,24.4429,24.4564,24.4362,24.4564,67100.0
2013-09-03 10:30:00,36.4,36.41,36.37,36.39,62300.0,24.4564,24.4631,24.4362,24.4496,62300.0
2013-09-03 10:35:00,36.39,36.39,36.36,36.36,49200.0,24.4496,24.4496,24.4295,24.4295,49200.0
2013-09-03 10:40:00,36.37,36.37,36.31,36.32,54200.0,24.4362,24.4362,24.3959,24.4026,54200.0
2013-09-03 10:45:00,36.32,36.34,36.32,36.32,39300.0,24.4026,24.416,24.4026,24.4026,39300.0
2013-09-03 10:50:00,36.32,36.32,36.22,36.24,92500.0,24.4026,24.4026,24.3354,24.3489,92500.0
2013-09-03 10:55:00,36.23,36.25,36.18,36.18,75700.0,24.3421,24.3556,24.3085,24.3085,75700.0
2013-09-03 11:00:00,36.19,36.21,36.18,36.2,100100.0,24.3153,24.3287,24.3085,24.322,100100.0
2013-09-03 11:05:00,36.21,36.21,36.17,36.19,54600.0,24.3287,24.3287,24.3018,24.3153,54600.0
2013-09-03 11:10:00,36.2,36.25,36.19,36.25,35100.0,24.322,24.3556,24.3153,24.3556,35100.0
2013-09-03 11:15:00,36.25,36.25,36.16,36.18,84700.0,24.3556,24.3556,24.2951,24.3085,84700.0
2013-09-03 11:20:00,36.17,36.17,36.1,36.11,106200.0,24.3018,24.3018,24.2548,24.2615,106200.0
2013-09-03 11:25:00,36.11,36.13,36.04,36.04,46300.0,24.2615,24.2749,24.2145,24.2145,46300.0
2013-09-03 11:30:00,36.04,36.13,36.01,36.12,64700.0,24.2145,24.2749,24.1943,24.2682,64700.0
2013-09-03 11:35:00,36.13,36.14,36.1,36.1,72900.0,24.2749,24.2817,24.2548,24.2548,72900.0
2013-09-03 11:40:00,36.11,36.12,36.09,36.11,40100.0,24.2615,24.2682,24.2481,24.2615,40100.0
2013-09-03 11:45:00,36.11,36.11,36.04,36.1,131100.0,24.2615,24.2615,24.2145,24.2548,131100.0
2013-09-03 11:50:00,36.09,36.1,36.06,36.07,52200.0,24.2481,24.2548,24.2279,24.2346,52200.0
2013-09-03 11:55:00,36.06,36.07,36.02,36.04,43600.0,24.2279,24.2346,24.201,24.2145,43600.0
2013-09-03 12:00:00,36.05,36.06,36.02,36.05,47900.0,24.2212,24.2279,24.201,24.2212,47900.0
2013-09-03 12:05:00,36.04,36.06,36.03,36.04,27500.0,24.2145,24.2279,24.2078,24.2145,27500.0
2013-09-03 12:10:00,36.04,36.05,36.02,36.02,63400.0,24.2145,24.2212,24.201,24.201,63400.0
2013-09-03 12:15:00,36.02,36.03,35.99,36.0,27800.0,24.201,24.2078,24.1809,24.1876,27800.0
2013-09-03 12:20:00,35.99,36.04,35.97,36.04,60800.0,24.1809,24.2145,24.1674,24.2145,60800.0
2013-09-03 12:25:00,36.04,36.04,36.01,36.02,43200.0,24.2145,24.2145,24.1943,24.201,43200.0
2013-09-03 12:30:00,36.03,36.03,36.01,36.02,25700.0,24.2078,24.2078,24.1943,24.201,25700.0
2013-09-03 12:35:00,36.02,36.03,36.0,36.02,27400.0,24.201,24.2078,24.1876,24.201,27400.0
2013-09-03 12:40:00,36.01,36.01,35.95,35.96,71000.0,24.1943,24.1943,24.154,24.1607,71000.0
2013-09-03 12:45:00,35.96,35.97,35.91,35.95,61600.0,24.1607,24.1674,24.1271,24.154,61600.0
2013-09-03 12:50:00,35.95,35.97,35.95,35.97,22900.0,24.154,24.1674,24.154,24.1674,22900.0
2013-09-03 12:55:00,35.98,35.99,35.95,35.97,29300.0,24.1742,24.1809,24.154,24.1674,29300.0
2013-09-03 13:00:00,35.96,35.97,35.94,35.94,42700.0,24.1607,24.1674,24.1473,24.1473,42700.0
2013-09-03 13:05:00,35.95,35.97,35.94,35.97,37700.0,24.154,24.1674,24.1473,24.1674,37700.0
2013-09-03 13:10:00,35.97,36.0,35.97,36.0,22500.0,24.1674,24.1876,24.1674,24.1876,22500.0
2013-09-03 13:15:00,36.0,36.0,35.95,35.95,33000.0,24.1876,24.1876,24.154,24.154,33000.0
2013-09-03 13:20:00,35.95,35.98,35.94,35.98,32100.0,24.154,24.1742,24.1473,24.1742,32100.0
2013-09-03 13:25:00,35.98,35.99,35.97,35.98,34400.0,24.1742,24.1809,24.1674,24.1742,34400.0
2013-09-03 13:30:00,35.98,35.99,35.96,35.98,24300.0,24.1742,24.1809,24.1607,24.1742,24300.0
2013-09-03 13:35:00,35.98,36.01,35.98,36.0,20000.0,24.1742,24.1943,24.1742,24.1876,20000.0
2013-09-03 13:40:00,36.0,36.02,36.0,36.0,54300.0,24.1876,24.201,24.1876,24.1876,54300.0
2013-09-03 13:45:00,36.0,36.0,35.94,35.95,122900.0,24.1876,24.1876,24.1473,24.154,122900.0
2013-09-03 13:50:00,35.95,35.99,35.95,35.97,88500.0,24.154,24.1809,24.154,24.1674,88500.0
2013-09-03 13:55:00,35.97,35.97,35.94,35.95,52000.0,24.1674,24.1674,24.1473,24.154,52000.0
2013-09-03 14:00:00,35.96,35.99,35.95,35.98,43900.0,24.1607,24.1809,24.154,24.1742,43900.0
2013-09-03 14:05:00,35.98,35.99,35.96,35.98,116900.0,24.1742,24.1809,24.1607,24.1742,116900.0
2013-09-03 14:10:00,35.98,36.01,35.98,35.99,36900.0,24.1742,24.1943,24.1742,24.1809,36900.0
2013-09-03 14:15:00,36.0,36.01,35.98,35.98,30300.0,24.1876,24.1943,24.1742,24.1742,30300.0
2013-09-03 14:20:00,35.98,35.99,35.94,35.99,97200.0,24.1742,24.1809,24.1473,24.1809,97200.0
2013-09-03 14:25:00,35.98,36.0,35.96,36.0,54300.0,24.1742,24.1876,24.1607,24.1876,54300.0
2013-09-03 14:30:00,35.99,36.01,35.97,35.98,63000.0,24.1809,24.1943,24.1674,24.1742,63000.0
2013-09-03 14:35:00,35.97,35.97,35.94,35.94,120300.0,24.1674,24.1674,24.1473,24.1473,120300.0
2013-09-03 14:40:00,35.94,35.95,35.91,35.92,40200.0,24.1473,24.154,24.1271,24.1339,40200.0
2013-09-03 14:45:00,35.93,35.95,35.91,35.94,39000.0,24.1406,24.154,24.1271,24.1473,39000.0
2013-09-03 14:50:00,35.93,35.95,35.9,35.94,43200.0,24.1406,24.154,24.1204,24.1473,43200.0
2013-09-03 14:55:00,35.94,35.97,35.94,35.97,70000.0,24.1473,24.1674,24.1473,24.1674,70000.0
2013-09-03 15:00:00,35.97,36.01,35.96,36.01,34300.0,24.1674,24.1943,24.1607,24.1943,34300.0
2013-09-03 15:05:00,36.01,36.06,36.01,36.05,106500.0,24.1943,24.2279,24.1943,24.2212,106500.0
2013-09-03 15:10:00,36.05,36.1,36.04,36.08,59300.0,24.2212,24.2548,24.2145,24.2414,59300.0
2013-09-03 15:15:00,36.08,36.1,36.06,36.06,58500.0,24.2414,24.2548,24.2279,24.2279,58500.0
2013-09-03 15:20:00,36.07,36.07,36.03,36.03,60400.0,24.2346,24.2346,24.2078,24.2078,60400.0
2013-09-03 15:25:00,36.03,36.07,36.03,36.06,46500.0,24.2078,24.2346,24.2078,24.2279,46500.0
2013-09-03 15:30:00,36.06,36.08,36.04,36.05,69600.0,24.2279,24.2414,24.2145,24.2212,69600.0
2013-09-03 15:35:00,36.05,36.07,36.03,36.07,69800.0,24.2212,24.2346,24.2078,24.2346,69800.0
2013-09-03 15:40:00,36.07,36.1,36.05,36.09,113300.0,24.2346,24.2548,24.2212,24.2481,113300.0
2013-09-03 15:45:00,36.09,36.1,36.01,36.03,168600.0,24.2481,24.2548,24.1943,24.2078,168600.0
2013-09-03 15:50:00,36.03,36.04,36.0,36.02,127700.0,24.2078,24.2145,24.1876,24.201,127700.0
2013-09-03 15:55:00,36.02,36.05,36.02,36.04,311800.0,24.201,24.2212,24.201,24.2145,311800.0
2013-09-04 09:30:00,36.0,36.05,35.9,35.9,147000.0,24.1876,24.2212,24.1204,24.1204,147000.0
2013-09-04 09:35:00,35.9,35.9,35.83,35.84,116900.0,24.1204,24.1204,24.0734,24.0801,116900.0
2013-09-04 09:40:00,35.84,35.93,35.83,35.92,115400.0,24.0801,24.1406,24.0734,24.1339,115400.0
2013-09-04 09:45:00,35.92,35.99,35.91,35.98,65000.0,24.1339,24.1809,24.1271,24.1742,65000.0
2013-09-04 09:50:00,35.98,36.06,35.98,36.04,89600.0,24.1742,24.2279,24.1742,24.2145,89600.0
2013-09-04 09:55:00,36.04,36.06,35.99,35.99,64400.0,24.2145,24.2279,24.1809,24.1809,64400.0
2013-09-04 10:00:00,36.0,36.06,36.0,36.05,83900.0,24.1876,24.2279,24.1876,24.2212,83900.0
2013-09-04 10:05:00,36.05,36.1,36.05,36.05,117700.0,24.2212,24.2548,24.2212,24.2212,117700.0
2013-09-04 10:10:00,36.04,36.09,36.04,36.05,89500.0,24.2145,24.2481,24.2145,24.2212,89500.0
2013-09-04 10:15:00,36.07,36.1,36.07,36.09,104300.0,24.2346,24.2548,24.2346,24.2481,104300.0
2013-09-04 10:20:00,36.09,36.12,36.07,36.11,107100.0,24.2481,24.2682,24.2346,24.2615,107100.0
2013-09-04 10:25:00,36.11,36.14,36.09,36.14,78500.0,24.2615,24.2817,24.2481,24.2817,78500.0
2013-09-04 10:30:00,36.15,36.15,36.09,36.1,43300.0,24.2884,24.2884,24.2481,24.2548,43300.0
2013-09-04 10:35:00,36.11,36.12,36.09,36.12,31000.0,24.2615,24.2682,24.2481,24.2682,31000.0
2013-09-04 10:40:00,36.12,36.13,36.09,36.09,63300.0,24.2682,24.2749,24.2481,24.2481,63300.0
2013-09-04 10:45:00,36.09,36.12,36.09,36.12,59400.0,24.2481,24.2682,24.2481,24.2682,59400.0
2013-09-04 10:50:00,36.12,36.13,36.1,36.1,52400.0,24.2682,24.2749,24.2548,24.2548,52400.0
2013-09-04 10:55:00,36.11,36.13,36.09,36.09,106700.0,24.2615,24.2749,24.2481,24.2481,106700.0
2013-09-04 11:00:00,36.1,36.15,36.09,36.14,75100.0,24.2548,24.2884,24.2481,24.2817,75100.0
2013-09-04 11:05:00,36.14,36.16,36.13,36.15,77100.0,24.2817,24.2951,24.2749,24.2884,77100.0
2013-09-04 11:10:00,36.14,36.16,36.13,36.15,43000.0,24.2817,24.2951,24.2749,24.2884,43000.0
2013-09-04 11:15:00,36.15,36.16,36.14,36.15,53400.0,24.2884,24.2951,24.2817,24.2884,53400.0
2013-09-04 11:20:00,36.15,36.16,36.13,36.13,68900.0,24.2884,24.2951,24.2749,24.2749,68900.0
2013-09-04 11:25:00,36.12,36.14,36.12,36.13,80100.0,24.2682,24.2817,24.2682,24.2749,80100.0
2013-09-04 11:30:00,36.13,36.17,36.11,36.16,65800.0,24.2749,24.3018,24.2615,24.2951,65800.0
2013-09-04 11:35:00,36.15,36.18,36.15,36.17,26800.0,24.2884,24.3085,24.2884,24.3018,26800.0
2013-09-04 11:40:00,36.17,36.23,36.17,36.22,38500.0,24.3018,24.3421,24.3018,24.3354,38500.0
2013-09-04 11:45:00,36.22,36.24,36.19,36.19,30000.0,24.3354,24.3489,24.3153,24.3153,30000.0
2013-09-04 11:50:00,36.2,36.24,36.19,36.24,37500.0,24.322,24.3489,24.3153,24.3489,37500.0
2013-09-04 11:55:00,36.23,36.24,36.21,36.22,32300.0,24.3421,24.3489,24.3287,24.3354,32300.0
2013-09-04 12:00:00,36.22,36.23,36.19,36.19,44600.0,24.3354,24.3421,24.3153,24.3153,44600.0
2013-09-04 12:05:00,36.19,36.21,36.18,36.2,29900.0,24.3153,24.3287,24.3085,24.322,29900.0
2013-09-04 12:10:00,36.2,36.24,36.2,36.21,53800.0,24.322,24.3489,24.322,24.3287,53800.0
2013-09-04 12:15:00,36.21,36.21,36.18,36.19,24600.0,24.3287,24.3287,24.3085,24.3153,24600.0
2013-09-04 12:20:00,36.2,36.2,36.17,36.18,28900.0,24.322,24.322,24.3018,24.3085,28900.0
2013-09-04 12:25:00,36.19,36.2,36.18,36.18,16600.0,24.3153,24.322,24.3085,24.3085,16600.0
2013-09-04 12:30:00,36.19,36.19,36.15,36.18,118200.0,24.3153,24.3153,24.2884,24.3085,118200.0
2013-09-04 12:35:00,36.17,36.19,36.17,36.19,23700.0,24.3018,24.3153,24.3018,24.3153,23700.0
2013-09-04 12:40:00,36.18,36.19,36.16,36.17,91200.0,24.3085,24.3153,24.2951,24.3018,91200.0
2013-09-04 12:45:00,36.17,36.21,36.17,36.21,96300.0,24.3018,24.3287,24.3018,24.3287,96300.0
2013-09-04 12:50:00,36.21,36.21,36.18,36.18,84500.0,24.3287,24.3287,24.3085,24.3085,84500.0
2013-09-04 12:55:00,36.18,36.19,36.16,36.19,72100.0,24.3085,24.3153,24.2951,24.3153,72100.0
2013-09-04 13:00:00,36.19,36.19,36.16,36.18,32500.0,24.3153,24.3153,24.2951,24.3085,32500.0
2013-09-04 13:05:00,36.17,36.18,36.17,36.17,13200.0,24.3018,24.3085,24.3018,24.3018,13200.0
2013-09-04 13:10:00,36.18,36.18,36.15,36.15,40300.0,24.3085,24.3085,24.2884,24.2884,40300.0
2013-09-04 13:15:00,36.15,36.19,36.15,36.18,87800.0,24.2884,24.3153,24.2884,24.3085,87800.0
2013-09-04 13:20:00,36.18,36.19,36.16,36.17,72000.0,24.3085,24.3153,24.2951,24.3018,72000.0
2013-09-04 13:25:00,36.17,36.18,36.15,36.16,35000.0,24.3018,24.3085,24.2884,24.2951,35000.0
2013-09-04 13:30:00,36.15,36.16,36.12,36.13,68400.0,24.2884,24.2951,24.2682,24.2749,68400.0
2013-09-04 13:35:00,36.14,36.16,36.14,36.15,25500.0,24.2817,24.2951,24.2817,24.2884,25500.0
2013-09-04 13:40:00,36.15,36.16,36.13,36.14,29200.0,24.2884,24.2951,24.2749,24.2817,29200.0
2013-09-04 13:45:00,36.14,36.14,36.12,36.13,20000.0,24.2817,24.2817,24.2682,24.2749,20000.0
2013-09-04 13:50:00,36.13,36.14,36.09,36.11,27700.0,24.2749,24.2817,24.2481,24.2615,27700.0
2013-09-04 13:55:00,36.11,36.13,36.1,36.12,55700.0,24.2615,24.2749,24.2548,24.2682,55700.0
2013-09-04 14:00:00,36.12,36.13,36.1,36.13,26400.0,24.2682,24.2749,24.2548,24.2749,26400.0
2013-09-04 14:05:00,36.13,36.14,36.12,36.13,39000.0,24.2749,24.2817,24.2682,24.2749,39000.0
2013-09-04 14:10:00,36.12,36.15,36.12,36.14,33400.0,24.2682,24.2884,24.2682,24.2817,33400.0
2013-09-04 14:15:00,36.14,36.15,36.11,36.14,36200.0,24.2817,24.2884,24.2615,24.2817,36200.0
2013-09-04 14:20:00,36.14,36.15,36.12,36.14,36200.0,24.2817,24.2884,24.2682,24.2817,36200.0
2013-09-04 14:25:00,36.14,36.16,36.14,36.16,34500.0,24.2817,24.2951,24.2817,24.2951,34500.0
2013-09-04 14:30:00,36.16,36.16,36.13,36.15,45700.0,24.2951,24.2951,24.2749,24.2884,45700.0
2013-09-04 14:35:00,36.15,36.16,36.14,36.15,33600.0,24.2884,24.2951,24.2817,24.2884,33600.0
2013-09-04 14:40:00,36.14,36.17,36.14,36.16,36500.0,24.2817,24.3018,24.2817,24.2951,36500.0
2013-09-04 14:45:00,36.17,36.17,36.16,36.17,42300.0,24.3018,24.3018,24.2951,24.3018,42300.0
2013-09-04 14:50:00,36.16,36.17,36.14,36.16,92600.0,24.2951,24.3018,24.2817,24.2951,92600.0
2013-09-04 14:55:00,36.15,36.2,36.15,36.2,60200.0,24.2884,24.322,24.2884,24.322,60200.0
2013-09-04 15:00:00,36.19,36.21,36.18,36.2,91800.0,24.3153,24.3287,24.3085,24.322,91800.0
2013-09-04 15:05:00,36.19,36.2,36.18,36.2,56700.0,24.3153,24.322,24.3085,24.322,56700.0
2013-09-04 15:10:00,36.2,36.21,36.19,36.2,51200.0,24.322,24.3287,24.3153,24.322,51200.0
2013-09-04 15:15:00,36.2,36.22,36.19,36.21,115900.0,24.322,24.3354,24.3153,24.3287,115900.0
2013-09-04 15:20:00,36.21,36.23,36.15,36.17,145000.0,24.3287,24.3421,24.2884,24.3018,145000.0
2013-09-04 15:25:00,36.17,36.22,36.16,36.21,185000.0,24.3018,24.3354,24.2951,24.3287,185000.0
2013-09-04 15:30:00,36.2,36.2,36.14,36.15,89900.0,24.322,24.322,24.2817,24.2884,89900.0
2013-09-04 15:35:00,36.14,36.16,36.12,36.14,81500.0,24.2817,24.2951,24.2682,24.2817,81500.0
2013-09-04 15:40:00,36.14,36.14,36.11,36.13,139200.0,24.2817,24.2817,24.2615,24.2749,139200.0
2013-09-04 15:45:00,36.13,36.13,36.12,36.12,152800.0,24.2749,24.2749,24.2682,24.2682,152800.0
2013-09-04 15:50:00,36.12,36.13,36.08,36.09,243300.0,24.2682,24.2749,24.2414,24.2481,243300.0
2013-09-04 15:55:00,36.08,36.13,36.06,36.13,409000.0,24.2414,24.2749,24.2279,24.2749,409000.0
2013-09-05 09:30:00,36.15,36.3,36.12,36.28,99100.0,24.2884,24.3892,24.2682,24.3757,99100.0
2013-09-05 09:35:00,36.29,36.36,36.29,36.34,95200.0,24.3824,24.4295,24.3824,24.416,95200.0
2013-09-05 09:40:00,36.34,36.39,36.33,36.38,94800.0,24.416,24.4496,24.4093,24.4429,94800.0
2013-09-05 09:45:00,36.37,36.39,36.34,36.34,83200.0,24.4362,24.4496,24.416,24.416,83200.0
2013-09-05 09:50:00,36.35,36.36,36.32,36.34,96900.0,24.4228,24.4295,24.4026,24.416,96900.0
2013-09-05 09:55:00,36.34,36.42,36.34,36.41,104200.0,24.416,24.4698,24.416,24.4631,104200.0
2013-09-05 10:00:00,36.41,36.42,36.37,36.39,83600.0,24.4631,24.4698,24.4362,24.4496,83600.0
2013-09-05 10:05:00,36.4,36.43,36.39,36.42,51800.0,24.4564,24.4765,24.4496,24.4698,51800.0
2013-09-05 10:10:00,36.43,36.46,36.41,36.43,57200.0,24.4765,24.4967,24.4631,24.4765,57200.0
2013-09-05 10:15:00,36.43,36.48,36.43,36.48,50900.0,24.4765,24.5101,24.4765,24.5101,50900.0
2013-09-05 10:20:00,36.48,36.48,36.43,36.47,78300.0,24.5101,24.5101,24.4765,24.5034,78300.0
2013-09-05 10:25:00,36.47,36.49,36.44,36.48,51900.0,24.5034,24.5168,24.4832,24.5101,51900.0
2013-09-05 10:30:00,36.48,36.52,36.48,36.51,286200.0,24.5101,24.537,24.5101,24.5303,286200.0
2013-09-05 10:35:00,36.52,36.53,36.49,36.51,276600.0,24.537,24.5437,24.5168,24.5303,276600.0
2013-09-05 10:40:00,36.5,36.57,36.5,36.52,275900.0,24.5235,24.5706,24.5235,24.537,275900.0
2013-09-05 10:45:00,36.52,36.61,36.52,36.61,581900.0,24.537,24.5974,24.537,24.5974,581900.0
2013-09-05 10:50:00,36.61,36.65,36.6,36.65,86200.0,24.5974,24.6243,24.5907,24.6243,86200.0
2013-09-05 10:55:00,36.65,36.67,36.61,36.62,134300.0,24.6243,24.6378,24.5974,24.6042,134300.0
2013-09-05 11:00:00,36.62,36.63,36.6,36.62,130200.0,24.6042,24.6109,24.5907,24.6042,130200.0
2013-09-05 11:05:00,36.62,36.63,36.59,36.61,58500.0,24.6042,24.6109,24.584,24.5974,58500.0
2013-09-05 11:10:00,36.63,36.65,36.62,36.62,52800.0,24.6109,24.6243,24.6042,24.6042,52800.0
2013-09-05 11:15:00,36.62,36.64,36.62,36.63,67900.0,24.6042,24.6176,24.6042,24.6109,67900.0
2013-09-05 11:20:00,36.62,36.63,36.59,36.61,112200.0,24.6042,24.6109,24.584,24.5974,112200.0
2013-09-05 11:25:00,36.61,36.67,36.61,36.63,136700.0,24.5974,24.6378,24.5974,24.6109,136700.0
2013-09-05 11:30:00,36.63,36.64,36.61,36.61,47500.0,24.6109,24.6176,24.5974,24.5974,47500.0
2013-09-05 11:35:00,36.61,36.62,36.6,36.61,28200.0,24.5974,24.6042,24.5907,24.5974,28200.0
2013-09-05 11:40:00,36.61,36.65,36.61,36.65,62600.0,24.5974,24.6243,24.5974,24.6243,62600.0
2013-09-05 11:45:00,36.65,36.66,36.63,36.66,58700.0,24.6243,24.631,24.6109,24.631,58700.0
2013-09-05 11:50:00,36.65,36.65,36.63,36.63,26100.0,24.6243,24.6243,24.6109,24.6109,26100.0
2013-09-05 11:55:00,36.64,36.64,36.61,36.64,54700.0,24.6176,24.6176,24.5974,24.6176,54700.0
2013-09-05 12:00:00,36.64,36.65,36.63,36.64,46400.0,24.6176,24.6243,24.6109,24.6176,46400.0
2013-09-05 12:05:00,36.64,36.65,36.62,36.62,37300.0,24.6176,24.6243,24.6042,24.6042,37300.0
2013-09-05 12:10:00,36.63,36.64,36.61,36.64,44600.0,24.6109,24.6176,24.5974,24.6176,44600.0
2013-09-05 12:15:00,36.63,36.64,36.61,36.62,42500.0,24.6109,24.6176,24.5974,24.6042,42500.0
2013-09-05 12:20:00,36.62,36.66,36.62,36.65,35000.0,24.6042,24.631,24.6042,24.6243,35000.0
2013-09-05 12:25:00,36.65,36.66,36.64,36.65,30100.0,24.6243,24.631,24.6176,24.6243,30100.0
2013-09-05 12:30:00,36.65,36.67,36.64,36.67,49500.0,24.6243,24.6378,24.6176,24.6378,49500.0
2013-09-05 12:35:00,36.66,36.68,36.66,36.68,19900.0,24.631,24.6445,24.631,24.6445,19900.0
2013-09-05 12:40:00,36.67,36.7,36.67,36.7,130200.0,24.6378,24.6579,24.6378,24.6579,130200.0
2013-09-05 12:45:00,36.7,36.7,36.69,36.7,16400.0,24.6579,24.6579,24.6512,24.6579,16400.0
2013-09-05 12:50:00,36.7,36.71,36.69,36.69,88100.0,24.6579,24.6646,24.6512,24.6512,88100.0
2013-09-05 12:55:00,36.69,36.71,36.69,36.7,126200.0,24.6512,24.6646,24.6512,24.6579,126200.0
2013-09-05 13:00:00,36.7,36.7,36.68,36.68,29900.0,24.6579,24.6579,24.6445,24.6445,29900.0
2013-09-05 13:05:00,36.69,36.72,36.67,36.68,71100.0,24.6512,24.6714,24.6378,24.6445,71100.0
2013-09-05 13:10:00,36.68,36.68,36.66,36.66,54600.0,24.6445,24.6445,24.631,24.631,54600.0
2013-09-05 13:15:00,36.68,36.68,36.67,36.67,10100.0,24.6445,24.6445,24.6378,24.6378,10100.0
2013-09-05 13:20:00,36.68,36.69,36.67,36.68,87300.0,24.6445,24.6512,24.6378,24.6445,87300.0
2013-09-05 13:25:00,36.68,36.71,36.67,36.7,183300.0,24.6445,24.6646,24.6378,24.6579,183300.0
2013-09-05 13:30:00,36.7,36.73,36.69,36.73,93400.0,24.6579,24.6781,24.6512,24.6781,93400.0
2013-09-05 13:35:00,36.72,36.73,36.71,36.73,32900.0,24.6714,24.6781,24.6646,24.6781,32900.0
2013-09-05 13:40:00,36.73,36.82,36.72,36.81,134800.0,24.6781,24.7385,24.6714,24.7318,134800.0
2013-09-05 13:45:00,36.82,36.83,36.8,36.82,62800.0,24.7385,24.7453,24.7251,24.7385,62800.0
2013-09-05 13:50:00,36.82,36.82,36.77,36.77,66700.0,24.7385,24.7385,24.7049,24.7049,66700.0
2013-09-05 13:55:00,36.77,36.78,36.75,36.75,82900.0,24.7049,24.7117,24.6915,24.6915,82900.0
2013-09-05 14:00:00,36.75,36.76,36.72,36.75,71900.0,24.6915,24.6982,24.6714,24.6915,71900.0
2013-09-05 14:05:00,36.75,36.75,36.74,36.75,7400.0,24.6915,24.6915,24.6848,24.6915,7400.0
2013-09-05 14:10:00,36.75,36.76,36.74,36.76,41900.0,24.6915,24.6982,24.6848,24.6982,41900.0
2013-09-05 14:15:00,36.76,36.78,36.76,36.78,63800.0,24.6982,24.7117,24.6982,24.7117,63800.0
2013-09-05 14:20:00,36.77,36.79,36.77,36.79,81000.0,24.7049,24.7184,24.7049,24.7184,81000.0
2013-09-05 14:25:00,36.78,36.8,36.78,36.79,50100.0,24.7117,24.7251,24.7117,24.7184,50100.0
2013-09-05 14:30:00,36.78,36.81,36.78,36.81,44000.0,24.7117,24.7318,24.7117,24.7318,44000.0
2013-09-05 14:35:00,36.8,36.81,36.8,36.8,16400.0,24.7251,24.7318,24.7251,24.7251,16400.0
2013-09-05 14:40:00,36.8,36.82,36.8,36.8,66200.0,24.7251,24.7385,24.7251,24.7251,66200.0
2013-09-05 14:45:00,36.8,36.8,36.78,36.78,25900.0,24.7251,24.7251,24.7117,24.7117,25900.0
2013-09-05 14:50:00,36.79,36.82,36.78,36.82,55700.0,24.7184,24.7385,24.7117,24.7385,55700.0
2013-09-05 14:55:00,36.82,36.82,36.77,36.8,78100.0,24.7385,24.7385,24.7049,24.7251,78100.0
2013-09-05 15:00:00,36.8,36.8,36.77,36.78,55100.0,24.7251,24.7251,24.7049,24.7117,55100.0
2013-09-05 15:05:00,36.78,36.78,36.77,36.78,39700.0,24.7117,24.7117,24.7049,24.7117,39700.0
2013-09-05 15:10:00,36.78,36.8,36.77,36.77,70300.0,24.7117,24.7251,24.7049,24.7049,70300.0
2013-09-05 15:15:00,36.77,36.78,36.76,36.77,137400.0,24.7049,24.7117,24.6982,24.7049,137400.0
2013-09-05 15:20:00,36.78,36.78,36.75,36.77,79500.0,24.7117,24.7117,24.6915,24.7049,79500.0
2013-09-05 15:25:00,36.77,36.77,36.75,36.77,78100.0,24.7049,24.7049,24.6915,24.7049,78100.0
2013-09-05 15:30:00,36.77,36.78,36.75,36.77,109700.0,24.7049,24.7117,24.6915,24.7049,109700.0
2013-09-05 15:35:00,36.77,36.77,36.75,36.75,87100.0,24.7049,24.7049,24.6915,24.6915,87100.0
2013-09-05 15:40:00,36.75,36.77,36.74,36.75,78600.0,24.6915,24.7049,24.6848,24.6915,78600.0
2013-09-05 15:45:00,36.74,36.75,36.7,36.7,143200.0,24.6848,24.6915,24.6579,24.6579,143200.0
2013-09-05 15:50:00,36.7,36.73,36.7,36.7,166600.0,24.6579,24.6781,24.6579,24.6579,166600.0
2013-09-05 15:55:00,36.7,36.72,36.63,36.7,802500.0,24.6579,24.6714,24.6109,24.6579,802500.0
2013-09-06 09:30:00,36.78,36.91,36.69,36.73,137400.0,24.7117,24.799,24.6512,24.6781,137400.0
2013-09-06 09:35:00,36.73,36.76,36.66,36.67,144800.0,24.6781,24.6982,24.631,24.6378,144800.0
2013-09-06 09:40:00,36.68,36.69,36.46,36.5,254800.0,24.6445,24.6512,24.4967,24.5235,254800.0
2013-09-06 09:45:00,36.5,36.5,36.43,36.5,219800.0,24.5235,24.5235,24.4765,24.5235,219800.0
2013-09-06 09:50:00,36.49,36.52,36.47,36.49,154500.0,24.5168,24.537,24.5034,24.5168,154500.0
2013-09-06 09:55:00,36.49,36.51,36.45,36.47,125400.0,24.5168,24.5303,24.4899,24.5034,125400.0
2013-09-06 10:00:00,36.47,36.47,36.3,36.33,184700.0,24.5034,24.5034,24.3892,24.4093,184700.0
2013-09-06 10:05:00,36.33,36.48,36.32,36.47,143700.0,24.4093,24.5101,24.4026,24.5034,143700.0
2013-09-06 10:10:00,36.47,36.51,36.45,36.5,139400.0,24.5034,24.5303,24.4899,24.5235,139400.0
2013-09-06 10:15:00,36.5,36.55,36.5,36.52,71100.0,24.5235,24.5571,24.5235,24.537,71100.0
2013-09-06 10:20:00,36.52,36.52,36.47,36.48,42500.0,24.537,24.537,24.5034,24.5101,42500.0
2013-09-06 10:25:00,36.47,36.51,36.45,36.5,120700.0,24.5034,24.5303,24.4899,24.5235,120700.0
2013-09-06 10:30:00,36.51,36.51,36.45,36.46,66300.0,24.5303,24.5303,24.4899,24.4967,66300.0
2013-09-06 10:35:00,36.47,36.48,36.42,36.43,58700.0,24.5034,24.5101,24.4698,24.4765,58700.0
2013-09-06 10:40:00,36.43,36.52,36.42,36.51,56000.0,24.4765,24.537,24.4698,24.5303,56000.0
2013-09-06 10:45:00,36.52,36.53,36.46,36.47,46300.0,24.537,24.5437,24.4967,24.5034,46300.0
2013-09-06 10:50:00,36.48,36.5,36.47,36.49,52200.0,24.5101,24.5235,24.5034,24.5168,52200.0
2013-09-06 10:55:00,36.49,36.57,36.49,36.55,26500.0,24.5168,24.5706,24.5168,24.5571,26500.0
2013-09-06 11:00:00,36.55,36.64,36.55,36.61,68400.0,24.5571,24.6176,24.5571,24.5974,68400.0
2013-09-06 11:05:00,36.62,36.66,36.61,36.61,59600.0,24.6042,24.631,24.5974,24.5974,59600.0
2013-09-06 11:10:00,36.61,36.62,36.57,36.59,89400.0,24.5974,24.6042,24.5706,24.584,89400.0
2013-09-06 11:15:00,36.6,36.61,36.54,36.55,58300.0,24.5907,24.5974,24.5504,24.5571,58300.0
2013-09-06 11:20:00,36.54,36.56,36.54,36.54,39500.0,24.5504,24.5639,24.5504,24.5504,39500.0
2013-09-06 11:25:00,36.54,36.57,36.54,36.57,37200.0,24.5504,24.5706,24.5504,24.5706,37200.0
2013-09-06 11:30:00,36.57,36.58,36.55,36.58,80200.0,24.5706,24.5773,24.5571,24.5773,80200.0
2013-09-06 11:35:00,36.58,36.61,36.58,36.6,31200.0,24.5773,24.5974,24.5773,24.5907,31200.0
2013-09-06 11:40:00,36.59,36.62,36.58,36.6,47200.0,24.584,24.6042,24.5773,24.5907,47200.0
2013-09-06 11:45:00,36.61,36.62,36.61,36.62,12100.0,24.5974,24.6042,24.5974,24.6042,12100.0
2013-09-06 11:50:00,36.62,36.62,36.58,36.6,18700.0,24.6042,24.6042,24.5773,24.5907,18700.0
2013-09-06 11:55:00,36.6,36.63,36.59,36.61,21000.0,24.5907,24.6109,24.584,24.5974,21000.0
2013-09-06 12:00:00,36.62,36.62,36.59,36.6,29000.0,24.6042,24.6042,24.584,24.5907,29000.0
2013-09-06 12:05:00,36.6,36.6,36.57,36.58,16900.0,24.5907,24.5907,24.5706,24.5773,16900.0
2013-09-06 12:10:00,36.58,36.58,36.56,36.57,27900.0,24.5773,24.5773,24.5639,24.5706,27900.0
2013-09-06 12:15:00,36.57,36.59,36.56,36.58,18200.0,24.5706,24.584,24.5639,24.5773,18200.0
2013-09-06 12:20:00,36.59,36.6,36.57,36.57,40000.0,24.584,24.5907,24.5706,24.5706,40000.0
2013-09-06 12:25:00,36.57,36.58,36.55,36.57,10600.0,24.5706,24.5773,24.5571,24.5706,10600.0
2013-09-06 12:30:00,36.57,36.58,36.55,36.55,57500.0,24.5706,24.5773,24.5571,24.5571,57500.0
2013-09-06 12:35:00,36.55,36.56,36.52,36.53,44100.0,24.5571,24.5639,24.537,24.5437,44100.0
2013-09-06 12:40:00,36.52,36.58,36.52,36.58,52100.0,24.537,24.5773,24.537,24.5773,52100.0
2013-09-06 12:45:00,36.58,36.58,36.55,36.56,22800.0,24.5773,24.5773,24.5571,24.5639,22800.0
2013-09-06 12:50:00,36.55,36.56,36.53,36.55,24500.0,24.5571,24.5639,24.5437,24.5571,24500.0
2013-09-06 12:55:00,36.55,36.58,36.54,36.57,20900.0,24.5571,24.5773,24.5504,24.5706,20900.0
2013-09-06 13:00:00,36.57,36.6,36.56,36.59,20700.0,24.5706,24.5907,24.5639,24.584,20700.0
2013-09-06 13:05:00,36.59,36.59,36.57,36.57,57300.0,24.584,24.584,24.5706,24.5706,57300.0
2013-09-06 13:10:00,36.58,36.58,36.53,36.55,150100.0,24.5773,24.5773,24.5437,24.5571,150100.0
2013-09-06 13:15:00,36.54,36.57,36.54,36.57,56300.0,24.5504,24.5706,24.5504,24.5706,56300.0
2013-09-06 13:20:00,36.57,36.57,36.54,36.54,75500.0,24.5706,24.5706,24.5504,24.5504,75500.0
2013-09-06 13:25:00,36.54,36.57,36.54,36.55,41800.0,24.5504,24.5706,24.5504,24.5571,41800.0
2013-09-06 13:30:00,36.54,36.54,36.53,36.54,85100.0,24.5504,24.5504,24.5437,24.5504,85100.0
2013-09-06 13:35:00,36.53,36.54,36.53,36.53,15000.0,24.5437,24.5504,24.5437,24.5437,15000.0
2013-09-06 13:40:00,36.54,36.54,36.51,36.53,46100.0,24.5504,24.5504,24.5303,24.5437,46100.0
2013-09-06 13:45:00,36.54,36.57,36.52,36.57,98800.0,24.5504,24.5706,24.537,24.5706,98800.0
2013-09-06 13:50:00,36.57,36.58,36.55,36.56,36900.0,24.5706,24.5773,24.5571,24.5639,36900.0
2013-09-06 13:55:00,36.57,36.57,36.56,36.57,12200.0,24.5706,24.5706,24.5639,24.5706,12200.0
2013-09-06 14:00:00,36.56,36.59,36.56,36.59,52800.0,24.5639,24.584,24.5639,24.584,52800.0
2013-09-06 14:05:00,36.59,36.62,36.57,36.6,55200.0,24.584,24.6042,24.5706,24.5907,55200.0
2013-09-06 14:10:00,36.6,36.62,36.58,36.58,28700.0,24.5907,24.6042,24.5773,24.5773,28700.0
2013-09-06 14:15:00,36.59,36.59,36.57,36.59,20600.0,24.584,24.584,24.5706,24.584,20600.0
2013-09-06 14:20:00,36.59,36.59,36.57,36.57,51700.0,24.584,24.584,24.5706,24.5706,51700.0
2013-09-06 14:25:00,36.57,36.59,36.57,36.59,27400.0,24.5706,24.584,24.5706,24.584,27400.0
2013-09-06 14:30:00,36.58,36.6,36.58,36.58,57900.0,24.5773,24.5907,24.5773,24.5773,57900.0
2013-09-06 14:35:00,36.59,36.62,36.58,36.62,23700.0,24.584,24.6042,24.5773,24.6042,23700.0
2013-09-06 14:40:00,36.62,36.63,36.6,36.6,50700.0,24.6042,24.6109,24.5907,24.5907,50700.0
2013-09-06 14:45:00,36.61,36.61,36.58,36.6,48000.0,24.5974,24.5974,24.5773,24.5907,48000.0
2013-09-06 14:50:00,36.6,36.61,36.59,36.6,38900.0,24.5907,24.5974,24.584,24.5907,38900.0
2013-09-06 14:55:00,36.61,36.61,36.56,36.56,48700.0,24.5974,24.5974,24.5639,24.5639,48700.0
2013-09-06 15:00:00,36.56,36.58,36.56,36.56,76400.0,24.5639,24.5773,24.5639,24.5639,76400.0
2013-09-06 15:05:00,36.56,36.57,36.48,36.48,102600.0,24.5639,24.5706,24.5101,24.5101,102600.0
2013-09-06 15:10:00,36.48,36.49,36.44,36.47,185800.0,24.5101,24.5168,24.4832,24.5034,185800.0
2013-09-06 15:15:00,36.47,36.51,36.47,36.51,42600.0,24.5034,24.5303,24.5034,24.5303,42600.0
2013-09-06 15:20:00,36.51,36.52,36.5,36.51,65300.0,24.5303,24.537,24.5235,24.5303,65300.0
2013-09-06 15:25:00,36.51,36.54,36.5,36.54,59100.0,24.5303,24.5504,24.5235,24.5504,59100.0
2013-09-06 15:30:00,36.54,36.54,36.5,36.51,81200.0,24.5504,24.5504,24.5235,24.5303,81200.0
2013-09-06 15:35:00,36.5,36.5,36.46,36.5,94400.0,24.5235,24.5235,24.4967,24.5235,94400.0
2013-09-06 15:40:00,36.49,36.51,36.49,36.5,60500.0,24.5168,24.5303,24.5168,24.5235,60500.0
2013-09-06 15:45:00,36.49,36.51,36.46,36.46,139200.0,24.5168,24.5303,24.4967,24.4967,139200.0
2013-09-06 15:50:00,36.46,36.5,36.45,36.5,151900.0,24.4967,24.5235,24.4899,24.5235,151900.0
2013-09-06 15:55:00,36.5,36.5,36.46,36.47,328200.0,24.5235,24.5235,24.4967,24.5034,328200.0
2013-09-09 09:30:00,36.48,36.5,36.34,36.34,142200.0,24.5101,24.5235,24.416,24.416,142200.0
2013-09-09 09:35:00,36.34,36.37,36.29,36.3,116100.0,24.416,24.4362,24.3824,24.3892,116100.0
2013-09-09 09:40:00,36.3,36.34,36.26,36.29,75200.0,24.3892,24.416,24.3623,24.3824,75200.0
2013-09-09 09:45:00,36.29,36.32,36.27,36.28,145900.0,24.3824,24.4026,24.369,24.3757,145900.0
2013-09-09 09:50:00,36.28,36.33,36.28,36.33,84200.0,24.3757,24.4093,24.3757,24.4093,84200.0
2013-09-09 09:55:00,36.33,36.33,36.19,36.2,135200.0,24.4093,24.4093,24.3153,24.322,135200.0
2013-09-09 10:00:00,36.2,36.2,36.11,36.12,292500.0,24.322,24.322,24.2615,24.2682,292500.0
2013-09-09 10:05:00,36.12,36.19,36.11,36.15,223400.0,24.2682,24.3153,24.2615,24.2884,223400.0
2013-09-09 10:10:00,36.15,36.18,36.12,36.14,84600.0,24.2884,24.3085,24.2682,24.2817,84600.0
2013-09-09 10:15:00,36.14,36.15,36.09,36.1,128500.0,24.2817,24.2884,24.2481,24.2548,128500.0
2013-09-09 10:20:00,36.1,36.15,36.1,36.13,56500.0,24.2548,24.2884,24.2548,24.2749,56500.0
2013-09-09 10:25:00,36.13,36.14,36.07,36.07,48200.0,24.2749,24.2817,24.2346,24.2346,48200.0
2013-09-09 10:30:00,36.08,36.12,36.07,36.1,104200.0,24.2414,24.2682,24.2346,24.2548,104200.0
2013-09-09 10:35:00,36.1,36.12,36.09,36.1,54500.0,24.2548,24.2682,24.2481,24.2548,54500.0
2013-09-09 10:40:00,36.11,36.13,36.1,36.13,125900.0,24.2615,24.2749,24.2548,24.2749,125900.0
2013-09-09 10:45:00,36.13,36.13,36.09,36.1,174900.0,24.2749,24.2749,24.2481,24.2548,174900.0
2013-09-09 10:50:00,36.09,36.1,36.07,36.08,95100.0,24.2481,24.2548,24.2346,24.2414,95100.0
2013-09-09 10:55:00,36.08,36.11,36.08,36.08,80700.0,24.2414,24.2615,24.2414,24.2414,80700.0
2013-09-09 11:00:00,36.09,36.09,36.04,36.04,199600.0,24.2481,24.2481,24.2145,24.2145,199600.0
2013-09-09 11:05:00,36.05,36.05,35.99,35.99,295400.0,24.2212,24.2212,24.1809,24.1809,295400.0
2013-09-09 11:10:00,36.0,36.01,35.99,35.99,115200.0,24.1876,24.1943,24.1809,24.1809,115200.0
2013-09-09 11:15:00,36.0,36.0,35.9,35.91,142800.0,24.1876,24.1876,24.1204,24.1271,142800.0
2013-09-09 11:20:00,35.9,35.94,35.89,35.93,146100.0,24.1204,24.1473,24.1137,24.1406,146100.0
2013-09-09 11:25:00,35.92,35.96,35.92,35.95,57000.0,24.1339,24.1607,24.1339,24.154,57000.0
2013-09-09 11:30:00,35.95,35.96,35.93,35.93,104200.0,24.154,24.1607,24.1406,24.1406,104200.0
2013-09-09 11:35:00,35.93,36.0,35.93,36.0,63700.0,24.1406,24.1876,24.1406,24.1876,63700.0
2013-09-09 11:40:00,36.0,36.05,35.99,36.03,120900.0,24.1876,24.2212,24.1809,24.2078,120900.0
2013-09-09 11:45:00,36.03,36.06,36.02,36.06,38700.0,24.2078,24.2279,24.201,24.2279,38700.0
2013-09-09 11:50:00,36.06,36.09,36.05,36.08,66600.0,24.2279,24.2481,24.2212,24.2414,66600.0
2013-09-09 11:55:00,36.07,36.08,36.06,36.06,39600.0,24.2346,24.2414,24.2279,24.2279,39600.0
2013-09-09 12:00:00,36.07,36.11,36.06,36.11,54700.0,24.2346,24.2615,24.2279,24.2615,54700.0
2013-09-09 12:05:00,36.1,36.12,36.09,36.11,47000.0,24.2548,24.2682,24.2481,24.2615,47000.0
2013-09-09 12:10:00,36.11,36.15,36.1,36.15,38600.0,24.2615,24.2884,24.2548,24.2884,38600.0
2013-09-09 12:15:00,36.14,36.18,36.14,36.16,35600.0,24.2817,24.3085,24.2817,24.2951,35600.0
2013-09-09 12:20:00,36.16,36.17,36.15,36.16,28500.0,24.2951,24.3018,24.2884,24.2951,28500.0
2013-09-09 12:25:00,36.16,36.16,36.12,36.14,52600.0,24.2951,24.2951,24.2682,24.2817,52600.0
2013-09-09 12:30:00,36.14,36.15,36.13,36.13,21900.0,24.2817,24.2884,24.2749,24.2749,21900.0
2013-09-09 12:35:00,36.13,36.14,36.11,36.12,43500.0,24.2749,24.2817,24.2615,24.2682,43500.0
2013-09-09 12:40:00,36.13,36.14,36.12,36.13,30900.0,24.2749,24.2817,24.2682,24.2749,30900.0
2013-09-09 12:45:00,36.12,36.15,36.12,36.13,20400.0,24.2682,24.2884,24.2682,24.2749,20400.0
2013-09-09 12:50:00,36.13,36.15,36.13,36.14,46600.0,24.2749,24.2884,24.2749,24.2817,46600.0
2013-09-09 12:55:00,36.15,36.19,36.15,36.19,36100.0,24.2884,24.3153,24.2884,24.3153,36100.0
2013-09-09 13:00:00,36.18,36.19,36.17,36.19,16000.0,24.3085,24.3153,24.3018,24.3153,16000.0
2013-09-09 13:05:00,36.19,36.21,36.18,36.19,26600.0,24.3153,24.3287,24.3085,24.3153,26600.0
2013-09-09 13:10:00,36.18,36.19,36.18,36.18,11100.0,24.3085,24.3153,24.3085,24.3085,11100.0
2013-09-09 13:15:00,36.18,36.19,36.16,36.17,29500.0,24.3085,24.3153,24.2951,24.3018,29500.0
2013-09-09 13:20:00,36.17,36.2,36.16,36.19,37200.0,24.3018,24.322,24.2951,24.3153,37200.0
2013-09-09 13:25:00,36.19,36.19,36.15,36.15,27400.0,24.3153,24.3153,24.2884,24.2884,27400.0
2013-09-09 13:30:00,36.15,36.18,36.14,36.16,27600.0,24.2884,24.3085,24.2817,24.2951,27600.0
2013-09-09 13:35:00,36.16,36.17,36.15,36.16,27200.0,24.2951,24.3018,24.2884,24.2951,27200.0
2013-09-09 13:40:00,36.17,36.17,36.14,36.15,32700.0,24.3018,24.3018,24.2817,24.2884,32700.0
2013-09-09 13:45:00,36.16,36.17,36.15,36.15,33400.0,24.2951,24.3018,24.2884,24.2884,33400.0
2013-09-09 13:50:00,36.15,36.16,36.14,36.14,27500.0,24.2884,24.2951,24.2817,24.2817,27500.0
2013-09-09 13:55:00,36.15,36.18,36.14,36.18,70200.0,24.2884,24.3085,24.2817,24.3085,70200.0
2013-09-09 14:00:00,36.18,36.2,36.17,36.19,52200.0,24.3085,24.322,24.3018,24.3153,52200.0
2013-09-09 14:05:00,36.19,36.2,36.18,36.19,33600.0,24.3153,24.322,24.3085,24.3153,33600.0
2013-09-09 14:10:00,36.2,36.2,36.19,36.2,13000.0,24.322,24.322,24.3153,24.322,13000.0
2013-09-09 14:15:00,36.19,36.24,36.19,36.24,128500.0,24.3153,24.3489,24.3153,24.3489,128500.0
2013-09-09 14:20:00,36.24,36.27,36.23,36.27,33700.0,24.3489,24.369,24.3421,24.369,33700.0
2013-09-09 14:25:00,36.27,36.27,36.24,36.25,42800.0,24.369,24.369,24.3489,24.3556,42800.0
2013-09-09 14:30:00,36.24,36.27,36.24,36.26,53300.0,24.3489,24.369,24.3489,24.3623,53300.0
2013-09-09 14:35:00,36.26,36.26,36.23,36.26,131800.0,24.3623,24.3623,24.3421,24.3623,131800.0
2013-09-09 14:40:00,36.26,36.27,36.26,36.27,37000.0,24.3623,24.369,24.3623,24.369,37000.0
2013-09-09 14:45:00,36.26,36.28,36.26,36.28,49700.0,24.3623,24.3757,24.3623,24.3757,49700.0
2013-09-09 14:50:00,36.28,36.32,36.27,36.32,77100.0,24.3757,24.4026,24.369,24.4026,77100.0
2013-09-09 14:55:00,36.32,36.32,36.27,36.27,49900.0,24.4026,24.4026,24.369,24.369,49900.0
2013-09-09 15:00:00,36.27,36.31,36.27,36.29,44600.0,24.369,24.3959,24.369,24.3824,44600.0
2013-09-09 15:05:00,36.3,36.32,36.28,36.3,90000.0,24.3892,24.4026,24.3757,24.3892,90000.0
2013-09-09 15:10:00,36.3,36.31,36.28,36.3,50800.0,24.3892,24.3959,24.3757,24.3892,50800.0
2013-09-09 15:15:00,36.29,36.32,36.28,36.29,51600.0,24.3824,24.4026,24.3757,24.3824,51600.0
2013-09-09 15:20:00,36.28,36.29,36.26,36.27,40900.0,24.3757,24.3824,24.3623,24.369,40900.0
2013-09-09 15:25:00,36.27,36.29,36.26,36.27,67600.0,24.369,24.3824,24.3623,24.369,67600.0
2013-09-09 15:30:00,36.28,36.29,36.26,36.27,71600.0,24.3757,24.3824,24.3623,24.369,71600.0
2013-09-09 15:35:00,36.27,36.28,36.26,36.26,79300.0,24.369,24.3757,24.3623,24.3623,79300.0
2013-09-09 15:40:00,36.26,36.26,36.25,36.26,67400.0,24.3623,24.3623,24.3556,24.3623,67400.0
2013-09-09 15:45:00,36.26,36.26,36.25,36.25,102400.0,24.3623,24.3623,24.3556,24.3556,102400.0
2013-09-09 15:50:00,36.25,36.28,36.25,36.27,207900.0,24.3556,24.3757,24.3556,24.369,207900.0
2013-09-09 15:55:00,36.28,36.32,36.27,36.32,420600.0,24.3757,24.4026,24.369,24.4026,420600.0
2013-09-10 09:30:00,36.51,36.6,36.51,36.56,119700.0,24.5303,24.5907,24.5303,24.5639,119700.0
2013-09-10 09:35:00,36.57,36.65,36.57,36.65,75200.0,24.5706,24.6243,24.5706,24.6243,75200.0
2013-09-10 09:40:00,36.64,36.67,36.6,36.63,106100.0,24.6176,24.6378,24.5907,24.6109,106100.0
2013-09-10 09:45:00,36.63,36.69,36.63,36.69,46200.0,24.6109,24.6512,24.6109,24.6512,46200.0
2013-09-10 09:50:00,36.69,36.75,36.69,36.75,88400.0,24.6512,24.6915,24.6512,24.6915,88400.0
2013-09-10 09:55:00,36.75,36.78,36.65,36.65,175700.0,24.6915,24.7117,24.6243,24.6243,175700.0
2013-09-10 10:00:00,36.66,36.7,36.63,36.63,100400.0,24.631,24.6579,24.6109,24.6109,100400.0
2013-09-10 10:05:00,36.64,36.72,36.63,36.72,92800.0,24.6176,24.6714,24.6109,24.6714,92800.0
2013-09-10 10:10:00,36.72,36.74,36.7,36.74,50900.0,24.6714,24.6848,24.6579,24.6848,50900.0
2013-09-10 10:15:00,36.74,36.75,36.7,36.74,111400.0,24.6848,24.6915,24.6579,24.6848,111400.0
2013-09-10 10:20:00,36.74,36.75,36.72,36.74,76000.0,24.6848,24.6915,24.6714,24.6848,76000.0
2013-09-10 10:25:00,36.73,36.75,36.71,36.74,37000.0,24.6781,24.6915,24.6646,24.6848,37000.0
2013-09-10 10:30:00,36.74,36.75,36.74,36.74,61400.0,24.6848,24.6915,24.6848,24.6848,61400.0
2013-09-10 10:35:00,36.75,36.76,36.74,36.75,60900.0,24.6915,24.6982,24.6848,24.6915,60900.0
2013-09-10 10:40:00,36.76,36.81,36.75,36.81,23900.0,24.6982,24.7318,24.6915,24.7318,23900.0
2013-09-10 10:45:00,36.8,36.82,36.78,36.81,68800.0,24.7251,24.7385,24.7117,24.7318,68800.0
2013-09-10 10:50:00,36.82,36.85,36.81,36.85,22100.0,24.7385,24.7587,24.7318,24.7587,22100.0
2013-09-10 10:55:00,36.85,36.86,36.79,36.79,86800.0,24.7587,24.7654,24.7184,24.7184,86800.0
2013-09-10 11:00:00,36.79,36.8,36.76,36.76,62700.0,24.7184,24.7251,24.6982,24.6982,62700.0
2013-09-10 11:05:00,36.76,36.78,36.75,36.77,48100.0,24.6982,24.7117,24.6915,24.7049,48100.0
2013-09-10 11:10:00,36.77,36.8,36.76,36.79,41900.0,24.7049,24.7251,24.6982,24.7184,41900.0
2013-09-10 11:15:00,36.8,36.8,36.76,36.76,61900.0,24.7251,24.7251,24.6982,24.6982,61900.0
2013-09-10 11:20:00,36.77,36.78,36.76,36.76,67600.0,24.7049,24.7117,24.6982,24.6982,67600.0
2013-09-10 11:25:00,36.76,36.77,36.74,36.75,35000.0,24.6982,24.7049,24.6848,24.6915,35000.0
2013-09-10 11:30:00,36.74,36.75,36.65,36.65,77100.0,24.6848,24.6915,24.6243,24.6243,77100.0
2013-09-10 11:35:00,36.65,36.66,36.62,36.63,70600.0,24.6243,24.631,24.6042,24.6109,70600.0
2013-09-10 11:40:00,36.64,36.64,36.59,36.59,33300.0,24.6176,24.6176,24.584,24.584,33300.0
2013-09-10 11:45:00,36.59,36.6,36.56,36.59,61000.0,24.584,24.5907,24.5639,24.584,61000.0
2013-09-10 11:50:00,36.59,36.63,36.59,36.62,31600.0,24.584,24.6109,24.584,24.6042,31600.0
2013-09-10 11:55:00,36.62,36.62,36.59,36.61,51900.0,24.6042,24.6042,24.584,24.5974,51900.0
2013-09-10 12:00:00,36.61,36.69,36.61,36.69,120900.0,24.5974,24.6512,24.5974,24.6512,120900.0
2013-09-10 12:05:00,36.69,36.72,36.68,36.72,24600.0,24.6512,24.6714,24.6445,24.6714,24600.0
2013-09-10 12:10:00,36.72,36.72,36.69,36.69,73400.0,24.6714,24.6714,24.6512,24.6512,73400.0
2013-09-10 12:15:00,36.68,36.7,36.68,36.69,21000.0,24.6445,24.6579,24.6445,24.6512,21000.0
2013-09-10 12:20:00,36.7,36.7,36.68,36.68,30600.0,24.6579,24.6579,24.6445,24.6445,30600.0
2013-09-10 12:25:00,36.68,36.7,36.67,36.67,43000.0,24.6445,24.6579,24.6378,24.6378,43000.0
2013-09-10 12:30:00,36.68,36.73,36.67,36.73,51500.0,24.6445,24.6781,24.6378,24.6781,51500.0
2013-09-10 12:35:00,36.73,36.76,36.73,36.75,83900.0,24.6781,24.6982,24.6781,24.6915,83900.0
2013-09-10 12:40:00,36.74,36.75,36.7,36.72,57600.0,24.6848,24.6915,24.6579,24.6714,57600.0
2013-09-10 12:45:00,36.72,36.73,36.72,36.73,49500.0,24.6714,24.6781,24.6714,24.6781,49500.0
2013-09-10 12:50:00,36.74,36.74,36.72,36.73,31500.0,24.6848,24.6848,24.6714,24.6781,31500.0
2013-09-10 12:55:00,36.73,36.75,36.72,36.75,19900.0,24.6781,24.6915,24.6714,24.6915,19900.0
2013-09-10 13:00:00,36.75,36.77,36.74,36.75,150800.0,24.6915,24.7049,24.6848,24.6915,150800.0
2013-09-10 13:05:00,36.75,36.76,36.72,36.72,51000.0,24.6915,24.6982,24.6714,24.6714,51000.0
2013-09-10 13:10:00,36.73,36.74,36.73,36.73,50800.0,24.6781,24.6848,24.6781,24.6781,50800.0
2013-09-10 13:15:00,36.73,36.76,36.72,36.76,43600.0,24.6781,24.6982,24.6714,24.6982,43600.0
2013-09-10 13:20:00,36.75,36.8,36.74,36.79,39300.0,24.6915,24.7251,24.6848,24.7184,39300.0
2013-09-10 13:25:00,36.78,36.79,36.75,36.75,38600.0,24.7117,24.7184,24.6915,24.6915,38600.0
2013-09-10 13:30:00,36.75,36.76,36.74,36.76,34800.0,24.6915,24.6982,24.6848,24.6982,34800.0
2013-09-10 13:35:00,36.76,36.76,36.73,36.73,33200.0,24.6982,24.6982,24.6781,24.6781,33200.0
2013-09-10 13:40:00,36.73,36.75,36.73,36.75,38200.0,24.6781,24.6915,24.6781,24.6915,38200.0
2013-09-10 13:45:00,36.75,36.75,36.7,36.71,52200.0,24.6915,24.6915,24.6579,24.6646,52200.0
2013-09-10 13:50:00,36.7,36.73,36.7,36.73,35100.0,24.6579,24.6781,24.6579,24.6781,35100.0
2013-09-10 13:55:00,36.72,36.73,36.72,36.72,19200.0,24.6714,24.6781,24.6714,24.6714,19200.0
2013-09-10 14:00:00,36.73,36.76,36.73,36.76,29200.0,24.6781,24.6982,24.6781,24.6982,29200.0
2013-09-10 14:05:00,36.76,36.79,36.75,36.76,77700.0,24.6982,24.7184,24.6915,24.6982,77700.0
2013-09-10 14:10:00,36.76,36.77,36.74,36.77,118600.0,24.6982,24.7049,24.6848,24.7049,118600.0
2013-09-10 14:15:00,36.77,36.77,36.75,36.76,33600.0,24.7049,24.7049,24.6915,24.6982,33600.0
2013-09-10 14:20:00,36.76,36.76,36.72,36.74,78300.0,24.6982,24.6982,24.6714,24.6848,78300.0
2013-09-10 14:25:00,36.73,36.73,36.72,36.73,54300.0,24.6781,24.6781,24.6714,24.6781,54300.0
2013-09-10 14:30:00,36.72,36.73,36.7,36.7,66200.0,24.6714,24.6781,24.6579,24.6579,66200.0
2013-09-10 14:35:00,36.7,36.72,36.69,36.7,118200.0,24.6579,24.6714,24.6512,24.6579,118200.0
2013-09-10 14:40:00,36.69,36.7,36.69,36.69,15600.0,24.6512,24.6579,24.6512,24.6512,15600.0
2013-09-10 14:45:00,36.7,36.71,36.69,36.7,52000.0,24.6579,24.6646,24.6512,24.6579,52000.0
2013-09-10 14:50:00,36.71,36.72,36.7,36.72,34700.0,24.6646,24.6714,24.6579,24.6714,34700.0
2013-09-10 14:55:00,36.71,36.72,36.68,36.71,120800.0,24.6646,24.6714,24.6445,24.6646,120800.0
2013-09-10 15:00:00,36.7,36.71,36.68,36.69,52700.0,24.6579,24.6646,24.6445,24.6512,52700.0
2013-09-10 15:05:00,36.7,36.71,36.66,36.69,106500.0,24.6579,24.6646,24.631,24.6512,106500.0
2013-09-10 15:10:00,36.69,36.69,36.66,36.66,61000.0,24.6512,24.6512,24.631,24.631,61000.0
2013-09-10 15:15:00,36.66,36.7,36.66,36.69,61200.0,24.631,24.6579,24.631,24.6512,61200.0
2013-09-10 15:20:00,36.7,36.71,36.69,36.7,66100.0,24.6579,24.6646,24.6512,24.6579,66100.0
2013-09-10 15:25:00,36.71,36.71,36.68,36.68,93200.0,24.6646,24.6646,24.6445,24.6445,93200.0
2013-09-10 15:30:00,36.68,36.72,36.68,36.7,133100.0,24.6445,24.6714,24.6445,24.6579,133100.0
2013-09-10 15:35:00,36.69,36.7,36.69,36.7,47100.0,24.6512,24.6579,24.6512,24.6579,47100.0
2013-09-10 15:40:00,36.69,36.7,36.66,36.66,128700.0,24.6512,24.6579,24.631,24.631,128700.0
2013-09-10 15:45:00,36.66,36.69,36.65,36.69,173800.0,24.631,24.6512,24.6243,24.6512,173800.0
2013-09-10 15:50:00,36.69,36.69,36.68,36.69,138400.0,24.6512,24.6512,24.6445,24.6512,138400.0
2013-09-10 15:55:00,36.68,36.72,36.64,36.72,627000.0,24.6445,24.6714,24.6176,24.6714,627000.0
2013-09-11 09:30:00,36.77,36.81,36.72,36.72,140800.0,24.7049,24.7318,24.6714,24.6714,140800.0
2013-09-11 09:35:00,36.73,36.75,36.65,36.7,130100.0,24.6781,24.6915,24.6243,24.6579,130100.0
2013-09-11 09:40:00,36.69,36.74,36.68,36.74,55600.0,24.6512,24.6848,24.6445,24.6848,55600.0
2013-09-11 09:45:00,36.74,36.74,36.65,36.66,50900.0,24.6848,24.6848,24.6243,24.631,50900.0
2013-09-11 09:50:00,36.66,36.67,36.59,36.6,72200.0,24.631,24.6378,24.584,24.5907,72200.0
2013-09-11 09:55:00,36.6,36.61,36.51,36.51,80500.0,24.5907,24.5974,24.5303,24.5303,80500.0
2013-09-11 10:00:00,36.51,36.62,36.51,36.58,108400.0,24.5303,24.6042,24.5303,24.5773,108400.0
2013-09-11 10:05:00,36.59,36.66,36.59,36.64,57700.0,24.584,24.631,24.584,24.6176,57700.0
2013-09-11 10:10:00,36.65,36.69,36.63,36.65,67100.0,24.6243,24.6512,24.6109,24.6243,67100.0
2013-09-11 10:15:00,36.65,36.68,36.62,36.65,73100.0,24.6243,24.6445,24.6042,24.6243,73100.0
2013-09-11 10:20:00,36.64,36.66,36.61,36.65,45400.0,24.6176,24.631,24.5974,24.6243,45400.0
2013-09-11 10:25:00,36.66,36.7,36.65,36.66,33100.0,24.631,24.6579,24.6243,24.631,33100.0
2013-09-11 10:30:00,36.65,36.68,36.64,36.68,49400.0,24.6243,24.6445,24.6176,24.6445,49400.0
2013-09-11 10:35:00,36.68,36.69,36.64,36.65,34000.0,24.6445,24.6512,24.6176,24.6243,34000.0
2013-09-11 10:40:00,36.65,36.68,36.63,36.63,50800.0,24.6243,24.6445,24.6109,24.6109,50800.0
2013-09-11 10:45:00,36.63,36.65,36.6,36.62,25500.0,24.6109,24.6243,24.5907,24.6042,25500.0
2013-09-11 10:50:00,36.62,36.63,36.58,36.59,200900.0,24.6042,24.6109,24.5773,24.584,200900.0
2013-09-11 10:55:00,36.59,36.61,36.58,36.59,51000.0,24.584,24.5974,24.5773,24.584,51000.0
2013-09-11 11:00:00,36.6,36.6,36.57,36.59,62100.0,24.5907,24.5907,24.5706,24.584,62100.0
2013-09-11 11:05:00,36.59,36.59,36.54,36.55,218600.0,24.584,24.584,24.5504,24.5571,218600.0
2013-09-11 11:10:00,36.56,36.58,36.5,36.5,235500.0,24.5639,24.5773,24.5235,24.5235,235500.0
2013-09-11 11:15:00,36.51,36.55,36.49,36.53,77500.0,24.5303,24.5571,24.5168,24.5437,77500.0
2013-09-11 11:20:00,36.54,36.54,36.49,36.5,94600.0,24.5504,24.5504,24.5168,24.5235,94600.0
2013-09-11 11:25:00,36.49,36.52,36.49,36.52,25300.0,24.5168,24.537,24.5168,24.537,25300.0
2013-09-11 11:30:00,36.52,36.57,36.52,36.55,172400.0,24.537,24.5706,24.537,24.5571,172400.0
2013-09-11 11:35:00,36.55,36.57,36.53,36.55,129300.0,24.5571,24.5706,24.5437,24.5571,129300.0
2013-09-11 11:40:00,36.56,36.56,36.52,36.52,132500.0,24.5639,24.5639,24.537,24.537,132500.0
2013-09-11 11:45:00,36.52,36.55,36.52,36.55,58500.0,24.537,24.5571,24.537,24.5571,58500.0
2013-09-11 11:50:00,36.55,36.59,36.55,36.57,94300.0,24.5571,24.584,24.5571,24.5706,94300.0
2013-09-11 11:55:00,36.57,36.61,36.56,36.61,107300.0,24.5706,24.5974,24.5639,24.5974,107300.0
2013-09-11 12:00:00,36.61,36.61,36.53,36.57,59000.0,24.5974,24.5974,24.5437,24.5706,59000.0
2013-09-11 12:05:00,36.57,36.59,36.57,36.59,15600.0,24.5706,24.584,24.5706,24.584,15600.0
2013-09-11 12:10:00,36.59,36.59,36.57,36.58,29300.0,24.584,24.584,24.5706,24.5773,29300.0
2013-09-11 12:15:00,36.58,36.6,36.57,36.59,45000.0,24.5773,24.5907,24.5706,24.584,45000.0
2013-09-11 12:20:00,36.59,36.59,36.56,36.57,26600.0,24.584,24.584,24.5639,24.5706,26600.0
2013-09-11 12:25:00,36.57,36.59,36.56,36.59,20200.0,24.5706,24.584,24.5639,24.584,20200.0
2013-09-11 12:30:00,36.59,36.6,36.58,36.6,25700.0,24.584,24.5907,24.5773,24.5907,25700.0
2013-09-11 12:35:00,36.6,36.6,36.59,36.59,10200.0,24.5907,24.5907,24.584,24.584,10200.0
2013-09-11 12:40:00,36.6,36.6,36.57,36.57,15900.0,24.5907,24.5907,24.5706,24.5706,15900.0
2013-09-11 12:45:00,36.57,36.58,36.56,36.57,14200.0,24.5706,24.5773,24.5639,24.5706,14200.0
2013-09-11 12:50:00,36.57,36.57,36.56,36.57,6600.0,24.5706,24.5706,24.5639,24.5706,6600.0
2013-09-11 12:55:00,36.57,36.59,36.56,36.59,24200.0,24.5706,24.584,24.5639,24.584,24200.0
2013-09-11 13:00:00,36.59,36.6,36.58,36.59,33100.0,24.584,24.5907,24.5773,24.584,33100.0
2013-09-11 13:05:00,36.6,36.62,36.59,36.62,32100.0,24.5907,24.6042,24.584,24.6042,32100.0
2013-09-11 13:10:00,36.61,36.63,36.6,36.61,29500.0,24.5974,24.6109,24.5907,24.5974,29500.0
2013-09-11 13:15:00,36.61,36.62,36.6,36.62,19500.0,24.5974,24.6042,24.5907,24.6042,19500.0
2013-09-11 13:20:00,36.62,36.63,36.61,36.62,16700.0,24.6042,24.6109,24.5974,24.6042,16700.0
2013-09-11 13:25:00,36.63,36.63,36.61,36.61,16900.0,24.6109,24.6109,24.5974,24.5974,16900.0
2013-09-11 13:30:00,36.61,36.64,36.61,36.62,31400.0,24.5974,24.6176,24.5974,24.6042,31400.0
2013-09-11 13:35:00,36.63,36.66,36.62,36.64,28100.0,24.6109,24.631,24.6042,24.6176,28100.0
2013-09-11 13:40:00,36.64,36.67,36.64,36.65,39000.0,24.6176,24.6378,24.6176,24.6243,39000.0
2013-09-11 13:45:00,36.65,36.65,36.63,36.65,13500.0,24.6243,24.6243,24.6109,24.6243,13500.0
2013-09-11 13:50:00,36.64,36.65,36.63,36.65,31200.0,24.6176,24.6243,24.6109,24.6243,31200.0
2013-09-11 13:55:00,36.65,36.65,36.63,36.63,14300.0,24.6243,24.6243,24.6109,24.6109,14300.0
2013-09-11 14:00:00,36.63,36.65,36.62,36.63,52700.0,24.6109,24.6243,24.6042,24.6109,52700.0
2013-09-11 14:05:00,36.63,36.63,36.61,36.62,25600.0,24.6109,24.6109,24.5974,24.6042,25600.0
2013-09-11 14:10:00,36.62,36.63,36.59,36.61,41100.0,24.6042,24.6109,24.584,24.5974,41100.0
2013-09-11 14:15:00,36.62,36.65,36.61,36.63,24000.0,24.6042,24.6243,24.5974,24.6109,24000.0
2013-09-11 14:20:00,36.64,36.64,36.58,36.61,106500.0,24.6176,24.6176,24.5773,24.5974,106500.0
2013-09-11 14:25:00,36.6,36.64,36.6,36.63,48600.0,24.5907,24.6176,24.5907,24.6109,48600.0
2013-09-11 14:30:00,36.63,36.64,36.62,36.62,17700.0,24.6109,24.6176,24.6042,24.6042,17700.0
2013-09-11 14:35:00,36.62,36.64,36.61,36.63,47700.0,24.6042,24.6176,24.5974,24.6109,47700.0
2013-09-11 14:40:00,36.63,36.65,36.61,36.64,43100.0,24.6109,24.6243,24.5974,24.6176,43100.0
2013-09-11 14:45:00,36.64,36.64,36.59,36.61,151600.0,24.6176,24.6176,24.584,24.5974,151600.0
2013-09-11 14:50:00,36.6,36.61,36.56,36.56,49800.0,24.5907,24.5974,24.5639,24.5639,49800.0
2013-09-11 14:55:00,36.57,36.59,36.56,36.58,74300.0,24.5706,24.584,24.5639,24.5773,74300.0
2013-09-11 15:00:00,36.58,36.58,36.54,36.55,106200.0,24.5773,24.5773,24.5504,24.5571,106200.0
2013-09-11 15:05:00,36.55,36.57,36.54,36.55,49200.0,24.5571,24.5706,24.5504,24.5571,49200.0
2013-09-11 15:10:00,36.54,36.56,36.54,36.54,73700.0,24.5504,24.5639,24.5504,24.5504,73700.0
2013-09-11 15:15:00,36.55,36.57,36.54,36.55,56100.0,24.5571,24.5706,24.5504,24.5571,56100.0
2013-09-11 15:20:00,36.55,36.57,36.55,36.56,54800.0,24.5571,24.5706,24.5571,24.5639,54800.0
2013-09-11 15:25:00,36.56,36.57,36.54,36.55,71400.0,24.5639,24.5706,24.5504,24.5571,71400.0
2013-09-11 15:30:00,36.54,36.56,36.52,36.56,54700.0,24.5504,24.5639,24.537,24.5639,54700.0
2013-09-11 15:35:00,36.55,36.57,36.55,36.56,86800.0,24.5571,24.5706,24.5571,24.5639,86800.0
2013-09-11 15:40:00,36.57,36.58,36.56,36.58,52200.0,24.5706,24.5773,24.5639,24.5773,52200.0
2013-09-11 15:45:00,36.58,36.59,36.57,36.58,113900.0,24.5773,24.584,24.5706,24.5773,113900.0
2013-09-11 15:50:00,36.58,36.59,36.57,36.59,71400.0,24.5773,24.584,24.5706,24.584,71400.0
2013-09-11 15:55:00,36.59,36.67,36.59,36.67,475300.0,24.584,24.6378,24.584,24.6378,475300.0
2013-09-12 09:30:00,36.76,36.85,36.66,36.67,359000.0,24.6982,24.7587,24.631,24.6378,359000.0
2013-09-12 09:35:00,36.68,36.68,36.53,36.54,253600.0,24.6445,24.6445,24.5437,24.5504,253600.0
2013-09-12 09:40:00,36.54,36.55,36.44,36.44,246000.0,24.5504,24.5571,24.4832,24.4832,246000.0
2013-09-12 09:45:00,36.44,36.68,36.44,36.68,255600.0,24.4832,24.6445,24.4832,24.6445,255600.0
2013-09-12 09:50:00,36.68,36.75,36.63,36.73,133000.0,24.6445,24.6915,24.6109,24.6781,133000.0
2013-09-12 09:55:00,36.74,36.76,36.69,36.74,44700.0,24.6848,24.6982,24.6512,24.6848,44700.0
2013-09-12 10:00:00,36.73,36.77,36.68,36.76,123800.0,24.6781,24.7049,24.6445,24.6982,123800.0
2013-09-12 10:05:00,36.76,36.79,36.74,36.78,286700.0,24.6982,24.7184,24.6848,24.7117,286700.0
2013-09-12 10:10:00,36.79,36.81,36.75,36.8,128200.0,24.7184,24.7318,24.6915,24.7251,128200.0
2013-09-12 10:15:00,36.8,36.81,36.79,36.8,33700.0,24.7251,24.7318,24.7184,24.7251,33700.0
2013-09-12 10:20:00,36.8,36.85,36.79,36.85,77700.0,24.7251,24.7587,24.7184,24.7587,77700.0
2013-09-12 10:25:00,36.85,36.9,36.84,36.89,87000.0,24.7587,24.7923,24.752,24.7856,87000.0
2013-09-12 10:30:00,36.9,36.98,36.9,36.97,190700.0,24.7923,24.846,24.7923,24.8393,190700.0
2013-09-12 10:35:00,36.96,37.13,36.95,37.13,245800.0,24.8326,24.9468,24.8259,24.9468,245800.0
2013-09-12 10:40:00,37.13,37.34,37.12,37.33,398500.0,24.9468,25.0879,24.9401,25.0812,398500.0
2013-09-12 10:45:00,37.33,37.33,37.13,37.14,293500.0,25.0812,25.0812,24.9468,24.9535,293500.0
2013-09-12 10:50:00,37.15,37.24,37.13,37.2,143500.0,24.9603,25.0207,24.9468,24.9939,143500.0
2013-09-12 10:55:00,37.2,37.22,37.15,37.15,127800.0,24.9939,25.0073,24.9603,24.9603,127800.0
2013-09-12 11:00:00,37.15,37.16,37.1,37.1,110800.0,24.9603,24.967,24.9267,24.9267,110800.0
2013-09-12 11:05:00,37.1,37.11,37.03,37.03,140200.0,24.9267,24.9334,24.8796,24.8796,140200.0
2013-09-12 11:10:00,37.03,37.04,36.97,36.99,109300.0,24.8796,24.8864,24.8393,24.8528,109300.0
2013-09-12 11:15:00,36.99,37.0,36.96,36.98,57300.0,24.8528,24.8595,24.8326,24.846,57300.0
2013-09-12 11:20:00,36.98,37.03,36.98,37.0,52000.0,24.846,24.8796,24.846,24.8595,52000.0
2013-09-12 11:25:00,37.0,37.01,36.98,36.98,42100.0,24.8595,24.8662,24.846,24.846,42100.0
2013-09-12 11:30:00,36.98,37.01,36.95,36.96,55300.0,24.846,24.8662,24.8259,24.8326,55300.0
2013-09-12 11:35:00,36.97,36.98,36.94,36.95,47200.0,24.8393,24.846,24.8192,24.8259,47200.0
2013-09-12 11:40:00,36.95,36.97,36.94,36.95,69900.0,24.8259,24.8393,24.8192,24.8259,69900.0
2013-09-12 11:45:00,36.96,36.96,36.94,36.96,32600.0,24.8326,24.8326,24.8192,24.8326,32600.0
2013-09-12 11:50:00,36.96,36.96,36.93,36.94,80300.0,24.8326,24.8326,24.8124,24.8192,80300.0
2013-09-12 11:55:00,36.95,36.97,36.94,36.95,62000.0,24.8259,24.8393,24.8192,24.8259,62000.0
2013-09-12 12:00:00,36.95,36.96,36.91,36.94,29600.0,24.8259,24.8326,24.799,24.8192,29600.0
2013-09-12 12:05:00,36.94,36.95,36.92,36.93,25900.0,24.8192,24.8259,24.8057,24.8124,25900.0
2013-09-12 12:10:00,36.94,36.95,36.88,36.88,64600.0,24.8192,24.8259,24.7789,24.7789,64600.0
2013-09-12 12:15:00,36.89,36.91,36.89,36.89,31200.0,24.7856,24.799,24.7856,24.7856,31200.0
2013-09-12 12:20:00,36.89,36.9,36.88,36.9,43900.0,24.7856,24.7923,24.7789,24.7923,43900.0
2013-09-12 12:25:00,36.9,36.91,36.87,36.91,87100.0,24.7923,24.799,24.7721,24.799,87100.0
2013-09-12 12:30:00,36.9,36.92,36.89,36.92,33900.0,24.7923,24.8057,24.7856,24.8057,33900.0
2013-09-12 12:35:00,36.92,36.93,36.9,36.92,29700.0,24.8057,24.8124,24.7923,24.8057,29700.0
2013-09-12 12:40:00,36.93,36.95,36.92,36.95,60700.0,24.8124,24.8259,24.8057,24.8259,60700.0
2013-09-12 12:45:00,36.95,36.96,36.91,36.92,49300.0,24.8259,24.8326,24.799,24.8057,49300.0
2013-09-12 12:50:00,36.93,36.94,36.93,36.94,22800.0,24.8124,24.8192,24.8124,24.8192,22800.0
2013-09-12 12:55:00,36.94,36.97,36.93,36.96,27900.0,24.8192,24.8393,24.8124,24.8326,27900.0
2013-09-12 13:00:00,36.97,36.97,36.93,36.93,54100.0,24.8393,24.8393,24.8124,24.8124,54100.0
2013-09-12 13:05:00,36.93,36.94,36.92,36.94,17000.0,24.8124,24.8192,24.8057,24.8192,17000.0
2013-09-12 13:10:00,36.95,36.96,36.94,36.95,36300.0,24.8259,24.8326,24.8192,24.8259,36300.0
2013-09-12 13:15:00,36.95,37.0,36.95,36.99,30600.0,24.8259,24.8595,24.8259,24.8528,30600.0
2013-09-12 13:20:00,36.98,37.0,36.97,36.98,40500.0,24.846,24.8595,24.8393,24.846,40500.0
2013-09-12 13:25:00,36.98,37.0,36.98,36.99,49700.0,24.846,24.8595,24.846,24.8528,49700.0
2013-09-12 13:30:00,36.99,36.99,36.95,36.95,33600.0,24.8528,24.8528,24.8259,24.8259,33600.0
2013-09-12 13:35:00,36.95,36.97,36.95,36.95,24200.0,24.8259,24.8393,24.8259,24.8259,24200.0
2013-09-12 13:40:00,36.95,36.96,36.93,36.94,39600.0,24.8259,24.8326,24.8124,24.8192,39600.0
2013-09-12 13:45:00,36.94,36.96,36.91,36.95,76600.0,24.8192,24.8326,24.799,24.8259,76600.0
2013-09-12 13:50:00,36.94,36.95,36.9,36.91,139500.0,24.8192,24.8259,24.7923,24.799,139500.0
2013-09-12 13:55:00,36.9,36.9,36.87,36.87,93500.0,24.7923,24.7923,24.7721,24.7721,93500.0
2013-09-12 14:00:00,36.88,36.89,36.88,36.89,13300.0,24.7789,24.7856,24.7789,24.7856,13300.0
2013-09-12 14:05:00,36.89,36.91,36.88,36.9,24800.0,24.7856,24.799,24.7789,24.7923,24800.0
2013-09-12 14:10:00,36.9,36.91,36.88,36.89,40300.0,24.7923,24.799,24.7789,24.7856,40300.0
2013-09-12 14:15:00,36.89,36.91,36.87,36.87,47400.0,24.7856,24.799,24.7721,24.7721,47400.0
2013-09-12 14:20:00,36.88,36.88,36.85,36.85,24100.0,24.7789,24.7789,24.7587,24.7587,24100.0
2013-09-12 14:25:00,36.86,36.89,36.85,36.89,40300.0,24.7654,24.7856,24.7587,24.7856,40300.0
2013-09-12 14:30:00,36.89,36.89,36.87,36.87,27100.0,24.7856,24.7856,24.7721,24.7721,27100.0
2013-09-12 14:35:00,36.87,36.88,36.83,36.83,75600.0,24.7721,24.7789,24.7453,24.7453,75600.0
2013-09-12 14:40:00,36.83,36.86,36.83,36.86,52500.0,24.7453,24.7654,24.7453,24.7654,52500.0
2013-09-12 14:45:00,36.86,36.89,36.86,36.88,52600.0,24.7654,24.7856,24.7654,24.7789,52600.0
2013-09-12 14:50:00,36.88,36.88,36.85,36.87,35600.0,24.7789,24.7789,24.7587,24.7721,35600.0
2013-09-12 14:55:00,36.86,36.89,36.86,36.89,47200.0,24.7654,24.7856,24.7654,24.7856,47200.0
2013-09-12 15:00:00,36.89,36.9,36.87,36.87,49000.0,24.7856,24.7923,24.7721,24.7721,49000.0
2013-09-12 15:05:00,36.87,36.88,36.83,36.83,51000.0,24.7721,24.7789,24.7453,24.7453,51000.0
2013-09-12 15:10:00,36.84,36.84,36.81,36.81,75000.0,24.752,24.752,24.7318,24.7318,75000.0
2013-09-12 15:15:00,36.81,36.82,36.8,36.82,62900.0,24.7318,24.7385,24.7251,24.7385,62900.0
2013-09-12 15:20:00,36.82,36.82,36.8,36.8,62800.0,24.7385,24.7385,24.7251,24.7251,62800.0
2013-09-12 15:25:00,36.81,36.84,36.8,36.84,96000.0,24.7318,24.752,24.7251,24.752,96000.0
2013-09-12 15:30:00,36.84,36.84,36.82,36.83,68000.0,24.752,24.752,24.7385,24.7453,68000.0
2013-09-12 15:35:00,36.83,36.85,36.83,36.84,83100.0,24.7453,24.7587,24.7453,24.752,83100.0
2013-09-12 15:40:00,36.84,36.84,36.79,36.79,142400.0,24.752,24.752,24.7184,24.7184,142400.0
2013-09-12 15:45:00,36.8,36.82,36.77,36.8,260900.0,24.7251,24.7385,24.7049,24.7251,260900.0
2013-09-12 15:50:00,36.81,36.81,36.79,36.8,168100.0,24.7318,24.7318,24.7184,24.7251,168100.0
2013-09-12 15:55:00,36.8,36.87,36.8,36.86,595400.0,24.7251,24.7721,24.7251,24.7654,595400.0
2013-09-13 09:30:00,37.01,37.06,36.93,37.03,181600.0,24.8662,24.8998,24.8124,24.8796,181600.0
2013-09-13 09:35:00,37.03,37.13,37.03,37.07,165900.0,24.8796,24.9468,24.8796,24.9065,165900.0
2013-09-13 09:40:00,37.08,37.14,37.03,37.13,91600.0,24.9132,24.9535,24.8796,24.9468,91600.0
2013-09-13 09:45:00,37.13,37.2,37.13,37.17,121400.0,24.9468,24.9939,24.9468,24.9737,121400.0
2013-09-13 09:50:00,37.16,37.22,37.15,37.17,121500.0,24.967,25.0073,24.9603,24.9737,121500.0
2013-09-13 09:55:00,37.18,37.18,37.1,37.13,86300.0,24.9804,24.9804,24.9267,24.9468,86300.0
2013-09-13 10:00:00,37.14,37.14,37.03,37.05,86200.0,24.9535,24.9535,24.8796,24.8931,86200.0
2013-09-13 10:05:00,37.05,37.05,37.0,37.04,103500.0,24.8931,24.8931,24.8595,24.8864,103500.0
2013-09-13 10:10:00,37.04,37.05,36.95,36.95,125300.0,24.8864,24.8931,24.8259,24.8259,125300.0
2013-09-13 10:15:00,36.96,36.97,36.93,36.95,146900.0,24.8326,24.8393,24.8124,24.8259,146900.0
2013-09-13 10:20:00,36.95,37.04,36.95,37.01,140700.0,24.8259,24.8864,24.8259,24.8662,140700.0
2013-09-13 10:25:00,37.01,37.17,37.01,37.15,331800.0,24.8662,24.9737,24.8662,24.9603,331800.0
2013-09-13 10:30:00,37.14,37.16,37.12,37.14,81000.0,24.9535,24.967,24.9401,24.9535,81000.0
2013-09-13 10:35:00,37.14,37.18,37.12,37.18,94500.0,24.9535,24.9804,24.9401,24.9804,94500.0
2013-09-13 10:40:00,37.18,37.22,37.17,37.2,125800.0,24.9804,25.0073,24.9737,24.9939,125800.0
2013-09-13 10:45:00,37.2,37.21,37.11,37.15,138100.0,24.9939,25.0006,24.9334,24.9603,138100.0
2013-09-13 10:50:00,37.16,37.19,37.14,37.16,53700.0,24.967,24.9871,24.9535,24.967,53700.0
2013-09-13 10:55:00,37.16,37.17,37.13,37.16,41600.0,24.967,24.9737,24.9468,24.967,41600.0
2013-09-13 11:00:00,37.16,37.17,37.14,37.14,61700.0,24.967,24.9737,24.9535,24.9535,61700.0
2013-09-13 11:05:00,37.15,37.17,37.14,37.17,34200.0,24.9603,24.9737,24.9535,24.9737,34200.0
2013-09-13 11:10:00,37.17,37.18,37.14,37.17,70700.0,24.9737,24.9804,24.9535,24.9737,70700.0
2013-09-13 11:15:00,37.18,37.19,37.16,37.19,81900.0,24.9804,24.9871,24.967,24.9871,81900.0
2013-09-13 11:20:00,37.18,37.22,37.17,37.21,78600.0,24.9804,25.0073,24.9737,25.0006,78600.0
2013-09-13 11:25:00,37.22,37.23,37.19,37.2,92800.0,25.0073,25.014,24.9871,24.9939,92800.0
2013-09-13 11:30:00,37.2,37.21,37.17,37.19,73000.0,24.9939,25.0006,24.9737,24.9871,73000.0
2013-09-13 11:35:00,37.18,37.19,37.17,37.18,51000.0,24.9804,24.9871,24.9737,24.9804,51000.0
2013-09-13 11:40:00,37.17,37.18,37.13,37.16,55800.0,24.9737,24.9804,24.9468,24.967,55800.0
2013-09-13 11:45:00,37.16,37.17,37.15,37.16,29600.0,24.967,24.9737,24.9603,24.967,29600.0
2013-09-13 11:50:00,37.16,37.16,37.15,37.16,19500.0,24.967,24.967,24.9603,24.967,19500.0
2013-09-13 11:55:00,37.16,37.17,37.13,37.14,102700.0,24.967,24.9737,24.9468,24.9535,102700.0
2013-09-13 12:00:00,37.14,37.15,37.1,37.1,52000.0,24.9535,24.9603,24.9267,24.9267,52000.0
2013-09-13 12:05:00,37.1,37.13,37.1,37.11,57900.0,24.9267,24.9468,24.9267,24.9334,57900.0
2013-09-13 12:10:00,37.11,37.13,37.1,37.11,75400.0,24.9334,24.9468,24.9267,24.9334,75400.0
2013-09-13 12:15:00,37.11,37.12,37.1,37.11,17900.0,24.9334,24.9401,24.9267,24.9334,17900.0
2013-09-13 12:20:00,37.11,37.12,37.1,37.12,23600.0,24.9334,24.9401,24.9267,24.9401,23600.0
2013-09-13 12:25:00,37.12,37.12,37.07,37.07,58200.0,24.9401,24.9401,24.9065,24.9065,58200.0
2013-09-13 12:30:00,37.07,37.09,37.07,37.08,38000.0,24.9065,24.92,24.9065,24.9132,38000.0
2013-09-13 12:35:00,37.08,37.08,37.06,37.07,47000.0,24.9132,24.9132,24.8998,24.9065,47000.0
2013-09-13 12:40:00,37.06,37.09,37.06,37.08,47100.0,24.8998,24.92,24.8998,24.9132,47100.0
2013-09-13 12:45:00,37.08,37.11,37.07,37.09,37300.0,24.9132,24.9334,24.9065,24.92,37300.0
2013-09-13 12:50:00,37.09,37.1,37.07,37.09,74100.0,24.92,24.9267,24.9065,24.92,74100.0
2013-09-13 12:55:00,37.09,37.1,37.08,37.09,84700.0,24.92,24.9267,24.9132,24.92,84700.0
2013-09-13 13:00:00,37.08,37.11,37.08,37.1,51700.0,24.9132,24.9334,24.9132,24.9267,51700.0
2013-09-13 13:05:00,37.11,37.13,37.1,37.12,66200.0,24.9334,24.9468,24.9267,24.9401,66200.0
2013-09-13 13:10:00,37.12,37.14,37.11,37.14,72100.0,24.9401,24.9535,24.9334,24.9535,72100.0
2013-09-13 13:15:00,37.14,37.14,37.11,37.13,74700.0,24.9535,24.9535,24.9334,24.9468,74700.0
2013-09-13 13:20:00,37.12,37.14,37.11,37.12,79200.0,24.9401,24.9535,24.9334,24.9401,79200.0
2013-09-13 13:25:00,37.11,37.12,37.11,37.12,6500.0,24.9334,24.9401,24.9334,24.9401,6500.0
2013-09-13 13:30:00,37.12,37.12,37.11,37.12,12500.0,24.9401,24.9401,24.9334,24.9401,12500.0
2013-09-13 13:35:00,37.12,37.12,37.11,37.12,16600.0,24.9401,24.9401,24.9334,24.9401,16600.0
2013-09-13 13:40:00,37.11,37.12,37.11,37.12,16800.0,24.9334,24.9401,24.9334,24.9401,16800.0
2013-09-13 13:45:00,37.12,37.12,37.11,37.12,16500.0,24.9401,24.9401,24.9334,24.9401,16500.0
2013-09-13 13:50:00,37.12,37.13,37.11,37.12,54600.0,24.9401,24.9468,24.9334,24.9401,54600.0
2013-09-13 13:55:00,37.12,37.14,37.12,37.14,17300.0,24.9401,24.9535,24.9401,24.9535,17300.0
2013-09-13 14:00:00,37.14,37.17,37.14,37.16,54700.0,24.9535,24.9737,24.9535,24.967,54700.0
2013-09-13 14:05:00,37.17,37.17,37.15,37.15,85300.0,24.9737,24.9737,24.9603,24.9603,85300.0
2013-09-13 14:10:00,37.16,37.17,37.15,37.17,22000.0,24.967,24.9737,24.9603,24.9737,22000.0
2013-09-13 14:15:00,37.16,37.17,37.14,37.15,45200.0,24.967,24.9737,24.9535,24.9603,45200.0
2013-09-13 14:20:00,37.14,37.17,37.14,37.17,40100.0,24.9535,24.9737,24.9535,24.9737,40100.0
2013-09-13 14:25:00,37.16,37.17,37.15,37.15,40900.0,24.967,24.9737,24.9603,24.9603,40900.0
2013-09-13 14:30:00,37.15,37.16,37.11,37.12,38800.0,24.9603,24.967,24.9334,24.9401,38800.0
2013-09-13 14:35:00,37.11,37.13,37.11,37.11,55100.0,24.9334,24.9468,24.9334,24.9334,55100.0
2013-09-13 14:40:00,37.12,37.13,37.09,37.12,123700.0,24.9401,24.9468,24.92,24.9401,123700.0
2013-09-13 14:45:00,37.12,37.13,37.11,37.13,66700.0,24.9401,24.9468,24.9334,24.9468,66700.0
2013-09-13 14:50:00,37.13,37.14,37.12,37.14,23300.0,24.9468,24.9535,24.9401,24.9535,23300.0
2013-09-13 14:55:00,37.14,37.14,37.12,37.12,31200.0,24.9535,24.9535,24.9401,24.9401,31200.0
2013-09-13 15:00:00,37.12,37.14,37.12,37.14,36100.0,24.9401,24.9535,24.9401,24.9535,36100.0
2013-09-13 15:05:00,37.14,37.14,37.1,37.1,41700.0,24.9535,24.9535,24.9267,24.9267,41700.0
2013-09-13 15:10:00,37.1,37.12,37.09,37.12,57100.0,24.9267,24.9401,24.92,24.9401,57100.0
2013-09-13 15:15:00,37.12,37.12,37.1,37.12,84200.0,24.9401,24.9401,24.9267,24.9401,84200.0
2013-09-13 15:20:00,37.12,37.13,37.11,37.13,47700.0,24.9401,24.9468,24.9334,24.9468,47700.0
2013-09-13 15:25:00,37.13,37.13,37.12,37.12,43400.0,24.9468,24.9468,24.9401,24.9401,43400.0
2013-09-13 15:30:00,37.13,37.13,37.11,37.11,81200.0,24.9468,24.9468,24.9334,24.9334,81200.0
2013-09-13 15:35:00,37.11,37.14,37.11,37.13,132400.0,24.9334,24.9535,24.9334,24.9468,132400.0
2013-09-13 15:40:00,37.13,37.13,37.1,37.1,74300.0,24.9468,24.9468,24.9267,24.9267,74300.0
2013-09-13 15:45:00,37.1,37.12,37.09,37.1,124000.0,24.9267,24.9401,24.92,24.9267,124000.0
2013-09-13 15:50:00,37.1,37.11,37.09,37.1,207200.0,24.9267,24.9334,24.92,24.9267,207200.0
2013-09-13 15:55:00,37.11,37.16,37.1,37.15,489100.0,24.9334,24.967,24.9267,24.9603,489100.0
2013-09-16 09:30:00,37.6,37.63,37.52,37.53,186200.0,25.2626,25.2828,25.2089,25.2156,186200.0
2013-09-16 09:35:00,37.53,37.55,37.45,37.45,221100.0,25.2156,25.229,25.1618,25.1618,221100.0
2013-09-16 09:40:00,37.45,37.53,37.44,37.47,125300.0,25.1618,25.2156,25.1551,25.1753,125300.0
2013-09-16 09:45:00,37.46,37.57,37.46,37.55,144500.0,25.1685,25.2425,25.1685,25.229,144500.0
2013-09-16 09:50:00,37.55,37.59,37.54,37.57,125500.0,25.229,25.2559,25.2223,25.2425,125500.0
2013-09-16 09:55:00,37.57,37.57,37.49,37.55,130200.0,25.2425,25.2425,25.1887,25.229,130200.0
2013-09-16 10:00:00,37.56,37.57,37.4,37.46,187400.0,25.2357,25.2425,25.1282,25.1685,187400.0
2013-09-16 10:05:00,37.45,37.47,37.43,37.44,128100.0,25.1618,25.1753,25.1484,25.1551,128100.0
2013-09-16 10:10:00,37.44,37.44,37.4,37.42,167200.0,25.1551,25.1551,25.1282,25.1417,167200.0
2013-09-16 10:15:00,37.42,37.47,37.41,37.45,120800.0,25.1417,25.1753,25.135,25.1618,120800.0
2013-09-16 10:20:00,37.45,37.46,37.42,37.42,117900.0,25.1618,25.1685,25.1417,25.1417,117900.0
2013-09-16 10:25:00,37.42,37.43,37.3,37.3,159800.0,25.1417,25.1484,25.061,25.061,159800.0
2013-09-16 10:30:00,37.31,37.41,37.31,37.39,147000.0,25.0678,25.135,25.0678,25.1215,147000.0
2013-09-16 10:35:00,37.4,37.43,37.38,37.4,81000.0,25.1282,25.1484,25.1148,25.1282,81000.0
2013-09-16 10:40:00,37.39,37.41,37.38,37.4,81400.0,25.1215,25.135,25.1148,25.1282,81400.0
2013-09-16 10:45:00,37.4,37.41,37.38,37.39,49100.0,25.1282,25.135,25.1148,25.1215,49100.0
2013-09-16 10:50:00,37.4,37.43,37.39,37.41,67900.0,25.1282,25.1484,25.1215,25.135,67900.0
2013-09-16 10:55:00,37.42,37.42,37.36,37.38,62000.0,25.1417,25.1417,25.1014,25.1148,62000.0
2013-09-16 11:00:00,37.39,37.4,37.38,37.4,43900.0,25.1215,25.1282,25.1148,25.1282,43900.0
2013-09-16 11:05:00,37.4,37.45,37.4,37.45,50800.0,25.1282,25.1618,25.1282,25.1618,50800.0
2013-09-16 11:10:00,37.46,37.49,37.45,37.46,70800.0,25.1685,25.1887,25.1618,25.1685,70800.0
2013-09-16 11:15:00,37.46,37.5,37.46,37.49,83500.0,25.1685,25.1954,25.1685,25.1887,83500.0
2013-09-16 11:20:00,37.5,37.55,37.5,37.52,332600.0,25.1954,25.229,25.1954,25.2089,332600.0
2013-09-16 11:25:00,37.52,37.53,37.49,37.52,72600.0,25.2089,25.2156,25.1887,25.2089,72600.0
2013-09-16 11:30:00,37.53,37.53,37.52,37.53,40400.0,25.2156,25.2156,25.2089,25.2156,40400.0
2013-09-16 11:35:00,37.52,37.54,37.52,37.54,79100.0,25.2089,25.2223,25.2089,25.2223,79100.0
2013-09-16 11:40:00,37.54,37.54,37.5,37.52,77200.0,25.2223,25.2223,25.1954,25.2089,77200.0
2013-09-16 11:45:00,37.52,37.53,37.5,37.51,72600.0,25.2089,25.2156,25.1954,25.2021,72600.0
2013-09-16 11:50:00,37.51,37.53,37.5,37.5,51600.0,25.2021,25.2156,25.1954,25.1954,51600.0
2013-09-16 11:55:00,37.5,37.51,37.5,37.51,52400.0,25.1954,25.2021,25.1954,25.2021,52400.0
2013-09-16 12:00:00,37.5,37.53,37.5,37.52,89400.0,25.1954,25.2156,25.1954,25.2089,89400.0
2013-09-16 12:05:00,37.52,37.52,37.5,37.51,56100.0,25.2089,25.2089,25.1954,25.2021,56100.0
2013-09-16 12:10:00,37.51,37.52,37.5,37.51,95800.0,25.2021,25.2089,25.1954,25.2021,95800.0
2013-09-16 12:15:00,37.51,37.55,37.51,37.54,67000.0,25.2021,25.229,25.2021,25.2223,67000.0
2013-09-16 12:20:00,37.53,37.55,37.53,37.54,23200.0,25.2156,25.229,25.2156,25.2223,23200.0
2013-09-16 12:25:00,37.55,37.6,37.54,37.6,46700.0,25.229,25.2626,25.2223,25.2626,46700.0
2013-09-16 12:30:00,37.6,37.6,37.53,37.54,76600.0,25.2626,25.2626,25.2156,25.2223,76600.0
2013-09-16 12:35:00,37.53,37.54,37.51,37.52,74100.0,25.2156,25.2223,25.2021,25.2089,74100.0
2013-09-16 12:40:00,37.52,37.54,37.52,37.52,35500.0,25.2089,25.2223,25.2089,25.2089,35500.0
2013-09-16 12:45:00,37.52,37.53,37.51,37.52,34500.0,25.2089,25.2156,25.2021,25.2089,34500.0
2013-09-16 12:50:00,37.52,37.54,37.52,37.53,18700.0,25.2089,25.2223,25.2089,25.2156,18700.0
2013-09-16 12:55:00,37.54,37.54,37.5,37.52,81900.0,25.2223,25.2223,25.1954,25.2089,81900.0
2013-09-16 13:00:00,37.52,37.53,37.51,37.52,33100.0,25.2089,25.2156,25.2021,25.2089,33100.0
2013-09-16 13:05:00,37.52,37.53,37.52,37.52,14200.0,25.2089,25.2156,25.2089,25.2089,14200.0
2013-09-16 13:10:00,37.53,37.54,37.52,37.54,44000.0,25.2156,25.2223,25.2089,25.2223,44000.0
2013-09-16 13:15:00,37.54,37.54,37.5,37.5,95100.0,25.2223,25.2223,25.1954,25.1954,95100.0
2013-09-16 13:20:00,37.5,37.51,37.5,37.5,97600.0,25.1954,25.2021,25.1954,25.1954,97600.0
2013-09-16 13:25:00,37.5,37.51,37.49,37.51,56000.0,25.1954,25.2021,25.1887,25.2021,56000.0
2013-09-16 13:30:00,37.51,37.52,37.5,37.52,38800.0,25.2021,25.2089,25.1954,25.2089,38800.0
2013-09-16 13:35:00,37.51,37.52,37.5,37.52,33800.0,25.2021,25.2089,25.1954,25.2089,33800.0
2013-09-16 13:40:00,37.52,37.52,37.5,37.51,229500.0,25.2089,25.2089,25.1954,25.2021,229500.0
2013-09-16 13:45:00,37.5,37.53,37.5,37.52,56200.0,25.1954,25.2156,25.1954,25.2089,56200.0
2013-09-16 13:50:00,37.52,37.54,37.52,37.54,18400.0,25.2089,25.2223,25.2089,25.2223,18400.0
2013-09-16 13:55:00,37.54,37.55,37.52,37.52,61800.0,25.2223,25.229,25.2089,25.2089,61800.0
2013-09-16 14:00:00,37.52,37.54,37.5,37.5,106100.0,25.2089,25.2223,25.1954,25.1954,106100.0
2013-09-16 14:05:00,37.5,37.53,37.5,37.51,54200.0,25.1954,25.2156,25.1954,25.2021,54200.0
2013-09-16 14:10:00,37.51,37.52,37.5,37.51,52100.0,25.2021,25.2089,25.1954,25.2021,52100.0
2013-09-16 14:15:00,37.51,37.55,37.51,37.53,71300.0,25.2021,25.229,25.2021,25.2156,71300.0
2013-09-16 14:20:00,37.53,37.55,37.53,37.54,71800.0,25.2156,25.229,25.2156,25.2223,71800.0
2013-09-16 14:25:00,37.54,37.54,37.51,37.52,53300.0,25.2223,25.2223,25.2021,25.2089,53300.0
2013-09-16 14:30:00,37.52,37.53,37.5,37.53,61900.0,25.2089,25.2156,25.1954,25.2156,61900.0
2013-09-16 14:35:00,37.53,37.54,37.5,37.51,122200.0,25.2156,25.2223,25.1954,25.2021,122200.0
2013-09-16 14:40:00,37.51,37.52,37.5,37.5,103300.0,25.2021,25.2089,25.1954,25.1954,103300.0
2013-09-16 14:45:00,37.51,37.53,37.5,37.52,116700.0,25.2021,25.2156,25.1954,25.2089,116700.0
2013-09-16 14:50:00,37.52,37.53,37.51,37.52,31400.0,25.2089,25.2156,25.2021,25.2089,31400.0
2013-09-16 14:55:00,37.52,37.52,37.5,37.52,55300.0,25.2089,25.2089,25.1954,25.2089,55300.0
2013-09-16 15:00:00,37.52,37.52,37.5,37.51,80600.0,25.2089,25.2089,25.1954,25.2021,80600.0
2013-09-16 15:05:00,37.51,37.53,37.5,37.53,93500.0,25.2021,25.2156,25.1954,25.2156,93500.0
2013-09-16 15:10:00,37.53,37.55,37.51,37.53,146800.0,25.2156,25.229,25.2021,25.2156,146800.0
2013-09-16 15:15:00,37.54,37.54,37.53,37.54,55300.0,25.2223,25.2223,25.2156,25.2223,55300.0
2013-09-16 15:20:00,37.54,37.54,37.5,37.51,151500.0,25.2223,25.2223,25.1954,25.2021,151500.0
2013-09-16 15:25:00,37.5,37.52,37.5,37.51,116900.0,25.1954,25.2089,25.1954,25.2021,116900.0
2013-09-16 15:30:00,37.52,37.52,37.5,37.51,127700.0,25.2089,25.2089,25.1954,25.2021,127700.0
2013-09-16 15:35:00,37.5,37.52,37.5,37.52,216600.0,25.1954,25.2089,25.1954,25.2089,216600.0
2013-09-16 15:40:00,37.52,37.53,37.5,37.51,150400.0,25.2089,25.2156,25.1954,25.2021,150400.0
2013-09-16 15:45:00,37.5,37.53,37.5,37.5,197400.0,25.1954,25.2156,25.1954,25.1954,197400.0
2013-09-16 15:50:00,37.51,37.53,37.5,37.51,299600.0,25.2021,25.2156,25.1954,25.2021,299600.0
2013-09-16 15:55:00,37.51,37.54,37.51,37.51,606100.0,25.2021,25.2223,25.2021,25.2021,606100.0
2013-09-17 09:30:00,37.62,37.66,37.51,37.54,271300.0,25.276,25.3029,25.2021,25.2223,271300.0
2013-09-17 09:35:00,37.54,37.56,37.37,37.52,191300.0,25.2223,25.2357,25.1081,25.2089,191300.0
2013-09-17 09:40:00,37.52,37.53,37.44,37.5,148400.0,25.2089,25.2156,25.1551,25.1954,148400.0
2013-09-17 09:45:00,37.5,37.52,37.45,37.45,157600.0,25.1954,25.2089,25.1618,25.1618,157600.0
2013-09-17 09:50:00,37.46,37.49,37.44,37.45,97200.0,25.1685,25.1887,25.1551,25.1618,97200.0
2013-09-17 09:55:00,37.45,37.5,37.45,37.48,132600.0,25.1618,25.1954,25.1618,25.182,132600.0
2013-09-17 10:00:00,37.48,37.48,37.41,37.42,109100.0,25.182,25.182,25.135,25.1417,109100.0
2013-09-17 10:05:00,37.41,37.47,37.41,37.47,92000.0,25.135,25.1753,25.135,25.1753,92000.0
2013-09-17 10:10:00,37.46,37.5,37.45,37.5,53400.0,25.1685,25.1954,25.1618,25.1954,53400.0
2013-09-17 10:15:00,37.5,37.5,37.44,37.44,91900.0,25.1954,25.1954,25.1551,25.1551,91900.0
2013-09-17 10:20:00,37.45,37.45,37.39,37.41,74400.0,25.1618,25.1618,25.1215,25.135,74400.0
2013-09-17 10:25:00,37.41,37.44,37.4,37.44,55300.0,25.135,25.1551,25.1282,25.1551,55300.0
2013-09-17 10:30:00,37.43,37.44,37.41,37.41,49700.0,25.1484,25.1551,25.135,25.135,49700.0
2013-09-17 10:35:00,37.41,37.43,37.38,37.39,93900.0,25.135,25.1484,25.1148,25.1215,93900.0
2013-09-17 10:40:00,37.38,37.39,37.32,37.32,86700.0,25.1148,25.1215,25.0745,25.0745,86700.0
2013-09-17 10:45:00,37.33,37.37,37.33,37.37,78600.0,25.0812,25.1081,25.0812,25.1081,78600.0
2013-09-17 10:50:00,37.37,37.4,37.36,37.4,95400.0,25.1081,25.1282,25.1014,25.1282,95400.0
2013-09-17 10:55:00,37.4,37.42,37.4,37.41,45900.0,25.1282,25.1417,25.1282,25.135,45900.0
2013-09-17 11:00:00,37.41,37.42,37.4,37.41,39300.0,25.135,25.1417,25.1282,25.135,39300.0
2013-09-17 11:05:00,37.41,37.44,37.41,37.43,35400.0,25.135,25.1551,25.135,25.1484,35400.0
2013-09-17 11:10:00,37.42,37.45,37.41,37.44,58300.0,25.1417,25.1618,25.135,25.1551,58300.0
2013-09-17 11:15:00,37.44,37.45,37.43,37.44,51000.0,25.1551,25.1618,25.1484,25.1551,51000.0
2013-09-17 11:20:00,37.45,37.46,37.43,37.46,44300.0,25.1618,25.1685,25.1484,25.1685,44300.0
2013-09-17 11:25:00,37.46,37.48,37.45,37.47,62400.0,25.1685,25.182,25.1618,25.1753,62400.0
2013-09-17 11:30:00,37.47,37.47,37.45,37.45,46400.0,25.1753,25.1753,25.1618,25.1618,46400.0
2013-09-17 11:35:00,37.45,37.47,37.45,37.47,24400.0,25.1618,25.1753,25.1618,25.1753,24400.0
2013-09-17 11:40:00,37.47,37.47,37.45,37.47,47800.0,25.1753,25.1753,25.1618,25.1753,47800.0
2013-09-17 11:45:00,37.47,37.49,37.46,37.48,47400.0,25.1753,25.1887,25.1685,25.182,47400.0
2013-09-17 11:50:00,37.49,37.49,37.44,37.45,143800.0,25.1887,25.1887,25.1551,25.1618,143800.0
2013-09-17 11:55:00,37.45,37.45,37.41,37.43,85200.0,25.1618,25.1618,25.135,25.1484,85200.0
2013-09-17 12:00:00,37.42,37.43,37.41,37.41,45600.0,25.1417,25.1484,25.135,25.135,45600.0
2013-09-17 12:05:00,37.41,37.42,37.39,37.4,138700.0,25.135,25.1417,25.1215,25.1282,138700.0
2013-09-17 12:10:00,37.4,37.4,37.36,37.37,103200.0,25.1282,25.1282,25.1014,25.1081,103200.0
2013-09-17 12:15:00,37.36,37.37,37.36,37.37,47500.0,25.1014,25.1081,25.1014,25.1081,47500.0
2013-09-17 12:20:00,37.37,37.38,37.35,37.38,88600.0,25.1081,25.1148,25.0946,25.1148,88600.0
2013-09-17 12:25:00,37.38,37.38,37.37,37.37,17900.0,25.1148,25.1148,25.1081,25.1081,17900.0
2013-09-17 12:30:00,37.38,37.38,37.37,37.38,28700.0,25.1148,25.1148,25.1081,25.1148,28700.0
2013-09-17 12:35:00,37.38,37.38,37.35,37.37,81800.0,25.1148,25.1148,25.0946,25.1081,81800.0
2013-09-17 12:40:00,37.36,37.38,37.36,37.38,52000.0,25.1014,25.1148,25.1014,25.1148,52000.0
2013-09-17 12:45:00,37.38,37.38,37.36,37.38,62300.0,25.1148,25.1148,25.1014,25.1148,62300.0
2013-09-17 12:50:00,37.38,37.4,37.38,37.4,71300.0,25.1148,25.1282,25.1148,25.1282,71300.0
2013-09-17 12:55:00,37.4,37.44,37.39,37.42,75900.0,25.1282,25.1551,25.1215,25.1417,75900.0
2013-09-17 13:00:00,37.43,37.44,37.42,37.44,44000.0,25.1484,25.1551,25.1417,25.1551,44000.0
2013-09-17 13:05:00,37.44,37.44,37.42,37.43,63500.0,25.1551,25.1551,25.1417,25.1484,63500.0
2013-09-17 13:10:00,37.43,37.44,37.42,37.44,33400.0,25.1484,25.1551,25.1417,25.1551,33400.0
2013-09-17 13:15:00,37.43,37.44,37.43,37.44,50000.0,25.1484,25.1551,25.1484,25.1551,50000.0
2013-09-17 13:20:00,37.44,37.47,37.43,37.46,64200.0,25.1551,25.1753,25.1484,25.1685,64200.0
2013-09-17 13:25:00,37.46,37.47,37.45,37.45,41900.0,25.1685,25.1753,25.1618,25.1618,41900.0
2013-09-17 13:30:00,37.46,37.48,37.45,37.48,49200.0,25.1685,25.182,25.1618,25.182,49200.0
2013-09-17 13:35:00,37.47,37.48,37.45,37.45,85600.0,25.1753,25.182,25.1618,25.1618,85600.0
2013-09-17 13:40:00,37.45,37.46,37.45,37.45,48300.0,25.1618,25.1685,25.1618,25.1618,48300.0
2013-09-17 13:45:00,37.45,37.45,37.44,37.44,29500.0,25.1618,25.1618,25.1551,25.1551,29500.0
2013-09-17 13:50:00,37.45,37.46,37.44,37.45,55600.0,25.1618,25.1685,25.1551,25.1618,55600.0
2013-09-17 13:55:00,37.45,37.45,37.43,37.45,66700.0,25.1618,25.1618,25.1484,25.1618,66700.0
2013-09-17 14:00:00,37.44,37.48,37.44,37.47,27700.0,25.1551,25.182,25.1551,25.1753,27700.0
2013-09-17 14:05:00,37.48,37.48,37.46,37.47,36200.0,25.182,25.182,25.1685,25.1753,36200.0
2013-09-17 14:10:00,37.46,37.49,37.46,37.48,40100.0,25.1685,25.1887,25.1685,25.182,40100.0
2013-09-17 14:15:00,37.48,37.49,37.47,37.47,22900.0,25.182,25.1887,25.1753,25.1753,22900.0
2013-09-17 14:20:00,37.47,37.49,37.47,37.48,63500.0,25.1753,25.1887,25.1753,25.182,63500.0
2013-09-17 14:25:00,37.49,37.49,37.48,37.49,37000.0,25.1887,25.1887,25.182,25.1887,37000.0
2013-09-17 14:30:00,37.48,37.49,37.48,37.48,18900.0,25.182,25.1887,25.182,25.182,18900.0
2013-09-17 14:35:00,37.48,37.5,37.48,37.49,22600.0,25.182,25.1954,25.182,25.1887,22600.0
2013-09-17 14:40:00,37.5,37.5,37.48,37.49,46300.0,25.1954,25.1954,25.182,25.1887,46300.0
2013-09-17 14:45:00,37.5,37.53,37.5,37.52,48700.0,25.1954,25.2156,25.1954,25.2089,48700.0
2013-09-17 14:50:00,37.51,37.51,37.5,37.5,15100.0,25.2021,25.2021,25.1954,25.1954,15100.0
2013-09-17 14:55:00,37.51,37.55,37.51,37.52,74100.0,25.2021,25.229,25.2021,25.2089,74100.0
2013-09-17 15:00:00,37.52,37.53,37.51,37.51,36000.0,25.2089,25.2156,25.2021,25.2021,36000.0
2013-09-17 15:05:00,37.51,37.52,37.51,37.51,21300.0,25.2021,25.2089,25.2021,25.2021,21300.0
2013-09-17 15:10:00,37.52,37.52,37.5,37.5,28800.0,25.2089,25.2089,25.1954,25.1954,28800.0
2013-09-17 15:15:00,37.5,37.52,37.5,37.51,44500.0,25.1954,25.2089,25.1954,25.2021,44500.0
2013-09-17 15:20:00,37.52,37.52,37.5,37.51,64000.0,25.2089,25.2089,25.1954,25.2021,64000.0
2013-09-17 15:25:00,37.51,37.52,37.5,37.51,59000.0,25.2021,25.2089,25.1954,25.2021,59000.0
2013-09-17 15:30:00,37.52,37.52,37.5,37.5,92100.0,25.2089,25.2089,25.1954,25.1954,92100.0
2013-09-17 15:35:00,37.5,37.52,37.5,37.51,66800.0,25.1954,25.2089,25.1954,25.2021,66800.0
2013-09-17 15:40:00,37.5,37.51,37.5,37.51,51900.0,25.1954,25.2021,25.1954,25.2021,51900.0
2013-09-17 15:45:00,37.51,37.51,37.5,37.5,169100.0,25.2021,25.2021,25.1954,25.1954,169100.0
2013-09-17 15:50:00,37.5,37.51,37.5,37.5,125400.0,25.1954,25.2021,25.1954,25.1954,125400.0
2013-09-17 15:55:00,37.51,37.54,37.49,37.52,456300.0,25.2021,25.2223,25.1887,25.2089,456300.0
2013-09-18 09:30:00,37.57,37.64,37.52,37.6,108300.0,25.2425,25.2895,25.2089,25.2626,108300.0
2013-09-18 09:35:00,37.6,37.62,37.54,37.57,73600.0,25.2626,25.276,25.2223,25.2425,73600.0
2013-09-18 09:40:00,37.58,37.66,37.57,37.63,61600.0,25.2492,25.3029,25.2425,25.2828,61600.0
2013-09-18 09:45:00,37.63,37.7,37.61,37.68,73000.0,25.2828,25.3298,25.2693,25.3164,73000.0
2013-09-18 09:50:00,37.69,37.79,37.68,37.78,59700.0,25.3231,25.3903,25.3164,25.3835,59700.0
2013-09-18 09:55:00,37.79,37.79,37.75,37.75,38900.0,25.3903,25.3903,25.3634,25.3634,38900.0
2013-09-18 10:00:00,37.75,37.75,37.68,37.68,53800.0,25.3634,25.3634,25.3164,25.3164,53800.0
2013-09-18 10:05:00,37.67,37.69,37.66,37.67,27200.0,25.3096,25.3231,25.3029,25.3096,27200.0
2013-09-18 10:10:00,37.68,37.68,37.64,37.65,35500.0,25.3164,25.3164,25.2895,25.2962,35500.0
2013-09-18 10:15:00,37.64,37.66,37.63,37.64,32000.0,25.2895,25.3029,25.2828,25.2895,32000.0
2013-09-18 10:20:00,37.64,37.64,37.61,37.61,42700.0,25.2895,25.2895,25.2693,25.2693,42700.0
2013-09-18 10:25:00,37.62,37.63,37.57,37.59,48800.0,25.276,25.2828,25.2425,25.2559,48800.0
2013-09-18 10:30:00,37.59,37.59,37.57,37.59,47500.0,25.2559,25.2559,25.2425,25.2559,47500.0
2013-09-18 10:35:00,37.6,37.6,37.57,37.59,37700.0,25.2626,25.2626,25.2425,25.2559,37700.0
2013-09-18 10:40:00,37.58,37.58,37.5,37.51,47200.0,25.2492,25.2492,25.1954,25.2021,47200.0
2013-09-18 10:45:00,37.51,37.58,37.51,37.57,58000.0,25.2021,25.2492,25.2021,25.2425,58000.0
2013-09-18 10:50:00,37.57,37.58,37.56,37.57,20900.0,25.2425,25.2492,25.2357,25.2425,20900.0
2013-09-18 10:55:00,37.57,37.58,37.55,37.55,62400.0,25.2425,25.2492,25.229,25.229,62400.0
2013-09-18 11:00:00,37.56,37.59,37.55,37.59,59000.0,25.2357,25.2559,25.229,25.2559,59000.0
2013-09-18 11:05:00,37.59,37.6,37.58,37.6,15300.0,25.2559,25.2626,25.2492,25.2626,15300.0
2013-09-18 11:10:00,37.6,37.63,37.6,37.61,51700.0,25.2626,25.2828,25.2626,25.2693,51700.0
2013-09-18 11:15:00,37.61,37.61,37.58,37.58,20400.0,25.2693,25.2693,25.2492,25.2492,20400.0
2013-09-18 11:20:00,37.58,37.6,37.58,37.6,29700.0,25.2492,25.2626,25.2492,25.2626,29700.0
2013-09-18 11:25:00,37.6,37.61,37.6,37.6,14600.0,25.2626,25.2693,25.2626,25.2626,14600.0
2013-09-18 11:30:00,37.6,37.62,37.59,37.59,29600.0,25.2626,25.276,25.2559,25.2559,29600.0
2013-09-18 11:35:00,37.59,37.62,37.58,37.58,57000.0,25.2559,25.276,25.2492,25.2492,57000.0
2013-09-18 11:40:00,37.58,37.59,37.57,37.57,36200.0,25.2492,25.2559,25.2425,25.2425,36200.0
2013-09-18 11:45:00,37.57,37.58,37.55,37.56,28300.0,25.2425,25.2492,25.229,25.2357,28300.0
2013-09-18 11:50:00,37.57,37.63,37.57,37.62,35700.0,25.2425,25.2828,25.2425,25.276,35700.0
2013-09-18 11:55:00,37.63,37.64,37.62,37.63,23500.0,25.2828,25.2895,25.276,25.2828,23500.0
2013-09-18 12:00:00,37.63,37.64,37.61,37.63,57800.0,25.2828,25.2895,25.2693,25.2828,57800.0
2013-09-18 12:05:00,37.63,37.64,37.62,37.63,78800.0,25.2828,25.2895,25.276,25.2828,78800.0
2013-09-18 12:10:00,37.63,37.64,37.61,37.63,39200.0,25.2828,25.2895,25.2693,25.2828,39200.0
2013-09-18 12:15:00,37.63,37.63,37.59,37.59,62100.0,25.2828,25.2828,25.2559,25.2559,62100.0
2013-09-18 12:20:00,37.6,37.62,37.59,37.61,31200.0,25.2626,25.276,25.2559,25.2693,31200.0
2013-09-18 12:25:00,37.6,37.61,37.59,37.59,8400.0,25.2626,25.2693,25.2559,25.2559,8400.0
2013-09-18 12:30:00,37.59,37.64,37.59,37.63,61300.0,25.2559,25.2895,25.2559,25.2828,61300.0
2013-09-18 12:35:00,37.63,37.64,37.63,37.64,15100.0,25.2828,25.2895,25.2828,25.2895,15100.0
2013-09-18 12:40:00,37.64,37.65,37.63,37.65,39900.0,25.2895,25.2962,25.2828,25.2962,39900.0
2013-09-18 12:45:00,37.65,37.65,37.62,37.63,81900.0,25.2962,25.2962,25.276,25.2828,81900.0
2013-09-18 12:50:00,37.63,37.65,37.62,37.65,16700.0,25.2828,25.2962,25.276,25.2962,16700.0
2013-09-18 12:55:00,37.64,37.65,37.62,37.65,39400.0,25.2895,25.2962,25.276,25.2962,39400.0
2013-09-18 13:00:00,37.65,37.67,37.64,37.66,40600.0,25.2962,25.3096,25.2895,25.3029,40600.0
2013-09-18 13:05:00,37.66,37.68,37.65,37.67,51200.0,25.3029,25.3164,25.2962,25.3096,51200.0
2013-09-18 13:10:00,37.68,37.72,37.68,37.72,51300.0,25.3164,25.3432,25.3164,25.3432,51300.0
2013-09-18 13:15:00,37.72,37.72,37.67,37.68,60200.0,25.3432,25.3432,25.3096,25.3164,60200.0
2013-09-18 13:20:00,37.68,37.69,37.67,37.69,27900.0,25.3164,25.3231,25.3096,25.3231,27900.0
2013-09-18 13:25:00,37.69,37.7,37.66,37.66,47600.0,25.3231,25.3298,25.3029,25.3029,47600.0
2013-09-18 13:30:00,37.66,37.69,37.65,37.65,68700.0,25.3029,25.3231,25.2962,25.2962,68700.0
2013-09-18 13:35:00,37.65,37.66,37.61,37.61,28000.0,25.2962,25.3029,25.2693,25.2693,28000.0
2013-09-18 13:40:00,37.62,37.64,37.62,37.64,21900.0,25.276,25.2895,25.276,25.2895,21900.0
2013-09-18 13:45:00,37.64,37.64,37.62,37.63,29600.0,25.2895,25.2895,25.276,25.2828,29600.0
2013-09-18 13:50:00,37.64,37.64,37.6,37.6,21600.0,25.2895,25.2895,25.2626,25.2626,21600.0
2013-09-18 13:55:00,37.6,37.62,37.57,37.58,37700.0,25.2626,25.276,25.2425,25.2492,37700.0
2013-09-18 14:00:00,37.58,37.97,37.58,37.8,291100.0,25.2492,25.5112,25.2492,25.397,291100.0
2013-09-18 14:05:00,37.8,37.88,37.77,37.85,135100.0,25.397,25.4507,25.3768,25.4306,135100.0
2013-09-18 14:10:00,37.85,37.97,37.85,37.92,176800.0,25.4306,25.5112,25.4306,25.4776,176800.0
2013-09-18 14:15:00,37.92,37.99,37.92,37.97,225300.0,25.4776,25.5246,25.4776,25.5112,225300.0
2013-09-18 14:20:00,37.97,38.09,37.96,38.06,439700.0,25.5112,25.5918,25.5045,25.5717,439700.0
2013-09-18 14:25:00,38.05,38.1,37.96,37.97,321700.0,25.565,25.5985,25.5045,25.5112,321700.0
2013-09-18 14:30:00,37.97,38.03,37.97,37.98,183200.0,25.5112,25.5515,25.5112,25.5179,183200.0
2013-09-18 14:35:00,37.98,38.03,37.98,38.02,266300.0,25.5179,25.5515,25.5179,25.5448,266300.0
2013-09-18 14:40:00,38.02,38.08,38.0,38.05,215500.0,25.5448,25.5851,25.5314,25.565,215500.0
2013-09-18 14:45:00,38.05,38.07,38.01,38.05,315400.0,25.565,25.5784,25.5381,25.565,315400.0
2013-09-18 14:50:00,38.07,38.14,38.05,38.12,210600.0,25.5784,25.6254,25.565,25.612,210600.0
2013-09-18 14:55:00,38.12,38.21,38.11,38.19,235000.0,25.612,25.6725,25.6053,25.659,235000.0
2013-09-18 15:00:00,38.19,38.23,38.16,38.22,179000.0,25.659,25.6859,25.6389,25.6792,179000.0
2013-09-18 15:05:00,38.22,38.22,38.19,38.2,156400.0,25.6792,25.6792,25.659,25.6657,156400.0
2013-09-18 15:10:00,38.19,38.2,38.11,38.12,327400.0,25.659,25.6657,25.6053,25.612,327400.0
2013-09-18 15:15:00,38.12,38.12,38.03,38.04,214800.0,25.612,25.612,25.5515,25.5582,214800.0
2013-09-18 15:20:00,38.04,38.07,37.96,38.05,337500.0,25.5582,25.5784,25.5045,25.565,337500.0
2013-09-18 15:25:00,38.05,38.06,37.87,37.89,267100.0,25.565,25.5717,25.444,25.4575,267100.0
2013-09-18 15:30:00,37.89,37.97,37.86,37.88,223600.0,25.4575,25.5112,25.4373,25.4507,223600.0
2013-09-18 15:35:00,37.89,37.91,37.88,37.9,288800.0,25.4575,25.4709,25.4507,25.4642,288800.0
2013-09-18 15:40:00,37.9,37.9,37.85,37.86,211700.0,25.4642,25.4642,25.4306,25.4373,211700.0
2013-09-18 15:45:00,37.86,37.92,37.85,37.85,329200.0,25.4373,25.4776,25.4306,25.4306,329200.0
2013-09-18 15:50:00,37.85,37.86,37.78,37.79,445400.0,25.4306,25.4373,25.3835,25.3903,445400.0
2013-09-18 15:55:00,37.8,37.85,37.78,37.84,843100.0,25.397,25.4306,25.3835,25.4239,843100.0
2013-09-19 09:30:00,38.04,38.06,37.92,38.06,224500.0,25.5582,25.5717,25.4776,25.5717,224500.0
2013-09-19 09:35:00,38.05,38.06,37.87,37.88,307000.0,25.565,25.5717,25.444,25.4507,307000.0
2013-09-19 09:40:00,37.89,37.91,37.62,37.63,300300.0,25.4575,25.4709,25.276,25.2828,300300.0
2013-09-19 09:45:00,37.63,37.64,37.45,37.55,280200.0,25.2828,25.2895,25.1618,25.229,280200.0
2013-09-19 09:50:00,37.56,37.61,37.45,37.61,271100.0,25.2357,25.2693,25.1618,25.2693,271100.0
2013-09-19 09:55:00,37.61,37.72,37.6,37.71,247200.0,25.2693,25.3432,25.2626,25.3365,247200.0
2013-09-19 10:00:00,37.72,37.83,37.7,37.82,187600.0,25.3432,25.4171,25.3298,25.4104,187600.0
2013-09-19 10:05:00,37.83,37.84,37.69,37.73,256300.0,25.4171,25.4239,25.3231,25.35,256300.0
2013-09-19 10:10:00,37.73,37.77,37.7,37.72,107300.0,25.35,25.3768,25.3298,25.3432,107300.0
2013-09-19 10:15:00,37.72,37.73,37.68,37.68,101200.0,25.3432,25.35,25.3164,25.3164,101200.0
2013-09-19 10:20:00,37.67,37.75,37.66,37.72,162100.0,25.3096,25.3634,25.3029,25.3432,162100.0
2013-09-19 10:25:00,37.72,37.77,37.72,37.74,107000.0,25.3432,25.3768,25.3432,25.3567,107000.0
2013-09-19 10:30:00,37.74,37.76,37.71,37.75,122500.0,25.3567,25.3701,25.3365,25.3634,122500.0
2013-09-19 10:35:00,37.74,37.75,37.71,37.74,105000.0,25.3567,25.3634,25.3365,25.3567,105000.0
2013-09-19 10:40:00,37.74,37.79,37.72,37.77,111800.0,25.3567,25.3903,25.3432,25.3768,111800.0
2013-09-19 10:45:00,37.77,37.78,37.69,37.73,105700.0,25.3768,25.3835,25.3231,25.35,105700.0
2013-09-19 10:50:00,37.74,37.74,37.72,37.73,37000.0,25.3567,25.3567,25.3432,25.35,37000.0
2013-09-19 10:55:00,37.73,37.74,37.71,37.72,58200.0,25.35,25.3567,25.3365,25.3432,58200.0
2013-09-19 11:00:00,37.72,37.74,37.68,37.69,115000.0,25.3432,25.3567,25.3164,25.3231,115000.0
2013-09-19 11:05:00,37.68,37.72,37.68,37.71,91300.0,25.3164,25.3432,25.3164,25.3365,91300.0
2013-09-19 11:10:00,37.7,37.75,37.7,37.74,78800.0,25.3298,25.3634,25.3298,25.3567,78800.0
2013-09-19 11:15:00,37.74,37.77,37.73,37.76,41900.0,25.3567,25.3768,25.35,25.3701,41900.0
2013-09-19 11:20:00,37.77,37.77,37.75,37.76,48400.0,25.3768,25.3768,25.3634,25.3701,48400.0
2013-09-19 11:25:00,37.76,37.79,37.75,37.78,79000.0,25.3701,25.3903,25.3634,25.3835,79000.0
2013-09-19 11:30:00,37.77,37.78,37.71,37.74,161800.0,25.3768,25.3835,25.3365,25.3567,161800.0
2013-09-19 11:35:00,37.73,37.76,37.73,37.73,182100.0,25.35,25.3701,25.35,25.35,182100.0
2013-09-19 11:40:00,37.73,37.75,37.69,37.75,381900.0,25.35,25.3634,25.3231,25.3634,381900.0
2013-09-19 11:45:00,37.75,37.77,37.74,37.75,114500.0,25.3634,25.3768,25.3567,25.3634,114500.0
2013-09-19 11:50:00,37.75,37.77,37.75,37.77,94800.0,25.3634,25.3768,25.3634,25.3768,94800.0
2013-09-19 11:55:00,37.77,37.78,37.75,37.75,59600.0,25.3768,25.3835,25.3634,25.3634,59600.0
2013-09-19 12:00:00,37.76,37.77,37.75,37.75,106100.0,25.3701,25.3768,25.3634,25.3634,106100.0
2013-09-19 12:05:00,37.75,37.78,37.75,37.78,77100.0,25.3634,25.3835,25.3634,25.3835,77100.0
2013-09-19 12:10:00,37.77,37.77,37.76,37.77,85400.0,25.3768,25.3768,25.3701,25.3768,85400.0
2013-09-19 12:15:00,37.77,37.79,37.76,37.79,90800.0,25.3768,25.3903,25.3701,25.3903,90800.0
2013-09-19 12:20:00,37.78,37.79,37.75,37.76,84900.0,25.3835,25.3903,25.3634,25.3701,84900.0
2013-09-19 12:25:00,37.75,37.77,37.74,37.77,47000.0,25.3634,25.3768,25.3567,25.3768,47000.0
2013-09-19 12:30:00,37.76,37.77,37.75,37.77,82300.0,25.3701,25.3768,25.3634,25.3768,82300.0
2013-09-19 12:35:00,37.77,37.78,37.75,37.76,117800.0,25.3768,25.3835,25.3634,25.3701,117800.0
2013-09-19 12:40:00,37.76,37.76,37.75,37.75,15400.0,25.3701,25.3701,25.3634,25.3634,15400.0
2013-09-19 12:45:00,37.75,37.77,37.74,37.76,78100.0,25.3634,25.3768,25.3567,25.3701,78100.0
2013-09-19 12:50:00,37.76,37.76,37.74,37.75,42400.0,25.3701,25.3701,25.3567,25.3634,42400.0
2013-09-19 12:55:00,37.75,37.75,37.71,37.71,81300.0,25.3634,25.3634,25.3365,25.3365,81300.0
2013-09-19 13:00:00,37.71,37.72,37.69,37.7,184200.0,25.3365,25.3432,25.3231,25.3298,184200.0
2013-09-19 13:05:00,37.7,37.72,37.68,37.7,177800.0,25.3298,25.3432,25.3164,25.3298,177800.0
2013-09-19 13:10:00,37.7,37.71,37.69,37.7,119800.0,25.3298,25.3365,25.3231,25.3298,119800.0
2013-09-19 13:15:00,37.7,37.72,37.69,37.7,56000.0,25.3298,25.3432,25.3231,25.3298,56000.0
2013-09-19 13:20:00,37.71,37.74,37.7,37.74,78700.0,25.3365,25.3567,25.3298,25.3567,78700.0
2013-09-19 13:25:00,37.73,37.74,37.71,37.72,47500.0,25.35,25.3567,25.3365,25.3432,47500.0
2013-09-19 13:30:00,37.71,37.71,37.7,37.71,21900.0,25.3365,25.3365,25.3298,25.3365,21900.0
2013-09-19 13:35:00,37.71,37.74,37.7,37.74,73800.0,25.3365,25.3567,25.3298,25.3567,73800.0
2013-09-19 13:40:00,37.73,37.74,37.73,37.73,22600.0,25.35,25.3567,25.35,25.35,22600.0
2013-09-19 13:45:00,37.73,37.74,37.72,37.73,134100.0,25.35,25.3567,25.3432,25.35,134100.0
2013-09-19 13:50:00,37.73,37.74,37.72,37.72,85300.0,25.35,25.3567,25.3432,25.3432,85300.0
2013-09-19 13:55:00,37.72,37.73,37.68,37.69,143700.0,25.3432,25.35,25.3164,25.3231,143700.0
2013-09-19 14:00:00,37.69,37.69,37.67,37.67,215800.0,25.3231,25.3231,25.3096,25.3096,215800.0
2013-09-19 14:05:00,37.68,37.68,37.6,37.6,129000.0,25.3164,25.3164,25.2626,25.2626,129000.0
2013-09-19 14:10:00,37.6,37.6,37.55,37.58,215200.0,25.2626,25.2626,25.229,25.2492,215200.0
2013-09-19 14:15:00,37.59,37.66,37.57,37.66,113700.0,25.2559,25.3029,25.2425,25.3029,113700.0
2013-09-19 14:20:00,37.66,37.66,37.59,37.59,156900.0,25.3029,25.3029,25.2559,25.2559,156900.0
2013-09-19 14:25:00,37.59,37.61,37.59,37.6,89600.0,25.2559,25.2693,25.2559,25.2626,89600.0
2013-09-19 14:30:00,37.61,37.62,37.6,37.62,81600.0,25.2693,25.276,25.2626,25.276,81600.0
2013-09-19 14:35:00,37.62,37.62,37.61,37.62,34800.0,25.276,25.276,25.2693,25.276,34800.0
2013-09-19 14:40:00,37.62,37.68,37.61,37.66,259000.0,25.276,25.3164,25.2693,25.3029,259000.0
2013-09-19 14:45:00,37.66,37.68,37.66,37.66,115100.0,25.3029,25.3164,25.3029,25.3029,115100.0
2013-09-19 14:50:00,37.66,37.69,37.66,37.68,106500.0,25.3029,25.3231,25.3029,25.3164,106500.0
2013-09-19 14:55:00,37.68,37.69,37.67,37.68,63100.0,25.3164,25.3231,25.3096,25.3164,63100.0
2013-09-19 15:00:00,37.69,37.69,37.68,37.69,46700.0,25.3231,25.3231,25.3164,25.3231,46700.0
2013-09-19 15:05:00,37.69,37.71,37.66,37.66,166200.0,25.3231,25.3365,25.3029,25.3029,166200.0
2013-09-19 15:10:00,37.66,37.66,37.61,37.63,128900.0,25.3029,25.3029,25.2693,25.2828,128900.0
2013-09-19 15:15:00,37.62,37.64,37.6,37.6,160600.0,25.276,25.2895,25.2626,25.2626,160600.0
2013-09-19 15:20:00,37.61,37.61,37.59,37.59,124500.0,25.2693,25.2693,25.2559,25.2559,124500.0
2013-09-19 15:25:00,37.59,37.64,37.59,37.63,215800.0,25.2559,25.2895,25.2559,25.2828,215800.0
2013-09-19 15:30:00,37.64,37.66,37.62,37.66,168000.0,25.2895,25.3029,25.276,25.3029,168000.0
2013-09-19 15:35:00,37.66,37.66,37.63,37.64,139200.0,25.3029,25.3029,25.2828,25.2895,139200.0
2013-09-19 15:40:00,37.64,37.69,37.63,37.69,177000.0,25.2895,25.3231,25.2828,25.3231,177000.0
2013-09-19 15:45:00,37.69,37.7,37.63,37.67,288200.0,25.3231,25.3298,25.2828,25.3096,288200.0
2013-09-19 15:50:00,37.66,37.67,37.62,37.65,279700.0,25.3029,25.3096,25.276,25.2962,279700.0
2013-09-19 15:55:00,37.65,37.71,37.65,37.7,600300.0,25.2962,25.3365,25.2962,25.3298,600300.0
2013-09-20 09:30:00,37.76,37.83,37.7,37.78,1791600.0,25.3701,25.4171,25.3298,25.3835,1791600.0
2013-09-20 09:35:00,37.78,37.78,37.68,37.69,180900.0,25.3835,25.3835,25.3164,25.3231,180900.0
2013-09-20 09:40:00,37.68,37.7,37.63,37.66,203300.0,25.3164,25.3298,25.2828,25.3029,203300.0
2013-09-20 09:45:00,37.65,37.66,37.61,37.64,87100.0,25.2962,25.3029,25.2693,25.2895,87100.0
2013-09-20 09:50:00,37.64,37.69,37.64,37.65,76300.0,25.2895,25.3231,25.2895,25.2962,76300.0
2013-09-20 09:55:00,37.65,37.66,37.58,37.62,106200.0,25.2962,25.3029,25.2492,25.276,106200.0
2013-09-20 10:00:00,37.62,37.64,37.59,37.59,47800.0,25.276,25.2895,25.2559,25.2559,47800.0
2013-09-20 10:05:00,37.59,37.61,37.53,37.61,95500.0,25.2559,25.2693,25.2156,25.2693,95500.0
2013-09-20 10:10:00,37.61,37.65,37.59,37.64,67400.0,25.2693,25.2962,25.2559,25.2895,67400.0
2013-09-20 10:15:00,37.65,37.7,37.64,37.66,112400.0,25.2962,25.3298,25.2895,25.3029,112400.0
2013-09-20 10:20:00,37.66,37.69,37.65,37.68,70100.0,25.3029,25.3231,25.2962,25.3164,70100.0
2013-09-20 10:25:00,37.68,37.71,37.66,37.67,58600.0,25.3164,25.3365,25.3029,25.3096,58600.0
2013-09-20 10:30:00,37.67,37.69,37.66,37.68,33400.0,25.3096,25.3231,25.3029,25.3164,33400.0
2013-09-20 10:35:00,37.69,37.71,37.68,37.69,69000.0,25.3231,25.3365,25.3164,25.3231,69000.0
2013-09-20 10:40:00,37.68,37.74,37.68,37.74,75300.0,25.3164,25.3567,25.3164,25.3567,75300.0
2013-09-20 10:45:00,37.73,37.73,37.66,37.71,67800.0,25.35,25.35,25.3029,25.3365,67800.0
2013-09-20 10:50:00,37.71,37.76,37.7,37.75,65600.0,25.3365,25.3701,25.3298,25.3634,65600.0
2013-09-20 10:55:00,37.75,37.77,37.72,37.77,47200.0,25.3634,25.3768,25.3432,25.3768,47200.0
2013-09-20 11:00:00,37.77,37.79,37.75,37.76,52900.0,25.3768,25.3903,25.3634,25.3701,52900.0
2013-09-20 11:05:00,37.76,37.81,37.76,37.81,44000.0,25.3701,25.4037,25.3701,25.4037,44000.0
2013-09-20 11:10:00,37.8,37.81,37.75,37.75,77000.0,25.397,25.4037,25.3634,25.3634,77000.0
2013-09-20 11:15:00,37.75,37.83,37.73,37.83,57600.0,25.3634,25.4171,25.35,25.4171,57600.0
2013-09-20 11:20:00,37.82,37.83,37.77,37.77,58100.0,25.4104,25.4171,25.3768,25.3768,58100.0
2013-09-20 11:25:00,37.77,37.8,37.76,37.77,193700.0,25.3768,25.397,25.3701,25.3768,193700.0
2013-09-20 11:30:00,37.77,37.79,37.76,37.76,169100.0,25.3768,25.3903,25.3701,25.3701,169100.0
2013-09-20 11:35:00,37.75,37.75,37.62,37.63,187200.0,25.3634,25.3634,25.276,25.2828,187200.0
2013-09-20 11:40:00,37.63,37.64,37.6,37.6,27000.0,25.2828,25.2895,25.2626,25.2626,27000.0
2013-09-20 11:45:00,37.6,37.65,37.6,37.62,86000.0,25.2626,25.2962,25.2626,25.276,86000.0
2013-09-20 11:50:00,37.62,37.68,37.61,37.66,81400.0,25.276,25.3164,25.2693,25.3029,81400.0
2013-09-20 11:55:00,37.67,37.67,37.59,37.6,24100.0,25.3096,25.3096,25.2559,25.2626,24100.0
2013-09-20 12:00:00,37.6,37.63,37.59,37.63,42500.0,25.2626,25.2828,25.2559,25.2828,42500.0
2013-09-20 12:05:00,37.62,37.65,37.62,37.63,13700.0,25.276,25.2962,25.276,25.2828,13700.0
2013-09-20 12:10:00,37.63,37.65,37.63,37.64,23400.0,25.2828,25.2962,25.2828,25.2895,23400.0
2013-09-20 12:15:00,37.64,37.64,37.62,37.64,16500.0,25.2895,25.2895,25.276,25.2895,16500.0
2013-09-20 12:20:00,37.63,37.63,37.57,37.58,107000.0,25.2828,25.2828,25.2425,25.2492,107000.0
2013-09-20 12:25:00,37.58,37.61,37.56,37.61,90400.0,25.2492,25.2693,25.2357,25.2693,90400.0
2013-09-20 12:30:00,37.62,37.65,37.62,37.64,42200.0,25.276,25.2962,25.276,25.2895,42200.0
2013-09-20 12:35:00,37.64,37.7,37.64,37.67,45300.0,25.2895,25.3298,25.2895,25.3096,45300.0
2013-09-20 12:40:00,37.68,37.69,37.63,37.66,110100.0,25.3164,25.3231,25.2828,25.3029,110100.0
2013-09-20 12:45:00,37.66,37.67,37.65,37.66,47100.0,25.3029,25.3096,25.2962,25.3029,47100.0
2013-09-20 12:50:00,37.65,37.68,37.64,37.67,36900.0,25.2962,25.3164,25.2895,25.3096,36900.0
2013-09-20 12:55:00,37.68,37.7,37.68,37.7,25000.0,25.3164,25.3298,25.3164,25.3298,25000.0
2013-09-20 13:00:00,37.7,37.71,37.69,37.69,22200.0,25.3298,25.3365,25.3231,25.3231,22200.0
2013-09-20 13:05:00,37.7,37.72,37.69,37.71,34900.0,25.3298,25.3432,25.3231,25.3365,34900.0
2013-09-20 13:10:00,37.72,37.75,37.72,37.75,76200.0,25.3432,25.3634,25.3432,25.3634,76200.0
2013-09-20 13:15:00,37.75,37.8,37.74,37.79,67500.0,25.3634,25.397,25.3567,25.3903,67500.0
2013-09-20 13:20:00,37.79,37.8,37.76,37.77,40200.0,25.3903,25.397,25.3701,25.3768,40200.0
2013-09-20 13:25:00,37.77,37.78,37.75,37.75,27500.0,25.3768,25.3835,25.3634,25.3634,27500.0
2013-09-20 13:30:00,37.75,37.77,37.72,37.74,79400.0,25.3634,25.3768,25.3432,25.3567,79400.0
2013-09-20 13:35:00,37.74,37.79,37.74,37.77,84700.0,25.3567,25.3903,25.3567,25.3768,84700.0
2013-09-20 13:40:00,37.77,37.78,37.75,37.77,89100.0,25.3768,25.3835,25.3634,25.3768,89100.0
2013-09-20 13:45:00,37.77,37.79,37.77,37.79,38100.0,25.3768,25.3903,25.3768,25.3903,38100.0
2013-09-20 13:50:00,37.79,37.84,37.78,37.84,133200.0,25.3903,25.4239,25.3835,25.4239,133200.0
2013-09-20 13:55:00,37.84,37.85,37.8,37.8,58900.0,25.4239,25.4306,25.397,25.397,58900.0
2013-09-20 14:00:00,37.81,37.82,37.78,37.82,43900.0,25.4037,25.4104,25.3835,25.4104,43900.0
2013-09-20 14:05:00,37.81,37.83,37.8,37.81,36700.0,25.4037,25.4171,25.397,25.4037,36700.0
2013-09-20 14:10:00,37.81,37.84,37.81,37.83,55400.0,25.4037,25.4239,25.4037,25.4171,55400.0
2013-09-20 14:15:00,37.83,37.84,37.78,37.78,64400.0,25.4171,25.4239,25.3835,25.3835,64400.0
2013-09-20 14:20:00,37.78,37.84,37.78,37.83,48500.0,25.3835,25.4239,25.3835,25.4171,48500.0
2013-09-20 14:25:00,37.84,37.85,37.82,37.85,64700.0,25.4239,25.4306,25.4104,25.4306,64700.0
2013-09-20 14:30:00,37.84,37.84,37.82,37.83,31800.0,25.4239,25.4239,25.4104,25.4171,31800.0
2013-09-20 14:35:00,37.82,37.82,37.75,37.76,179900.0,25.4104,25.4104,25.3634,25.3701,179900.0
2013-09-20 14:40:00,37.76,37.77,37.73,37.75,57800.0,25.3701,25.3768,25.35,25.3634,57800.0
2013-09-20 14:45:00,37.75,37.78,37.75,37.77,46300.0,25.3634,25.3835,25.3634,25.3768,46300.0
2013-09-20 14:50:00,37.78,37.78,37.75,37.77,40200.0,25.3835,25.3835,25.3634,25.3768,40200.0
2013-09-20 14:55:00,37.77,37.81,37.76,37.79,76200.0,25.3768,25.4037,25.3701,25.3903,76200.0
2013-09-20 15:00:00,37.79,37.83,37.78,37.82,33100.0,25.3903,25.4171,25.3835,25.4104,33100.0
2013-09-20 15:05:00,37.83,37.84,37.82,37.82,73100.0,25.4171,25.4239,25.4104,25.4104,73100.0
2013-09-20 15:10:00,37.82,37.83,37.8,37.82,77000.0,25.4104,25.4171,25.397,25.4104,77000.0
2013-09-20 15:15:00,37.82,37.87,37.81,37.87,176000.0,25.4104,25.444,25.4037,25.444,176000.0
2013-09-20 15:20:00,37.87,37.93,37.86,37.87,382300.0,25.444,25.4843,25.4373,25.444,382300.0
2013-09-20 15:25:00,37.87,37.89,37.86,37.87,75400.0,25.444,25.4575,25.4373,25.444,75400.0
2013-09-20 15:30:00,37.86,37.87,37.82,37.82,180000.0,25.4373,25.444,25.4104,25.4104,180000.0
2013-09-20 15:35:00,37.83,37.88,37.82,37.86,106900.0,25.4171,25.4507,25.4104,25.4373,106900.0
2013-09-20 15:40:00,37.85,37.89,37.85,37.88,218400.0,25.4306,25.4575,25.4306,25.4507,218400.0
2013-09-20 15:45:00,37.89,37.89,37.78,37.8,194400.0,25.4575,25.4575,25.3835,25.397,194400.0
2013-09-20 15:50:00,37.79,37.86,37.79,37.85,371200.0,25.3903,25.4373,25.3903,25.4306,371200.0
2013-09-20 15:55:00,37.86,37.89,37.82,37.84,616800.0,25.4373,25.4575,25.4104,25.4239,616800.0
2013-09-23 09:30:00,37.75,37.76,37.61,37.61,181000.0,25.3634,25.3701,25.2693,25.2693,181000.0
2013-09-23 09:35:00,37.61,37.62,37.52,37.54,179100.0,25.2693,25.276,25.2089,25.2223,179100.0
2013-09-23 09:40:00,37.54,37.57,37.4,37.43,148700.0,25.2223,25.2425,25.1282,25.1484,148700.0
2013-09-23 09:45:00,37.43,37.45,37.35,37.36,183500.0,25.1484,25.1618,25.0946,25.1014,183500.0
2013-09-23 09:50:00,37.37,37.41,37.35,37.36,139000.0,25.1081,25.135,25.0946,25.1014,139000.0
2013-09-23 09:55:00,37.36,37.37,37.26,37.33,115600.0,25.1014,25.1081,25.0342,25.0812,115600.0
2013-09-23 10:00:00,37.33,37.4,37.32,37.34,78900.0,25.0812,25.1282,25.0745,25.0879,78900.0
2013-09-23 10:05:00,37.34,37.34,37.22,37.22,89100.0,25.0879,25.0879,25.0073,25.0073,89100.0
2013-09-23 10:10:00,37.22,37.26,37.19,37.21,67800.0,25.0073,25.0342,24.9871,25.0006,67800.0
2013-09-23 10:15:00,37.21,37.28,37.2,37.28,151100.0,25.0006,25.0476,24.9939,25.0476,151100.0
2013-09-23 10:20:00,37.29,37.29,37.24,37.24,87100.0,25.0543,25.0543,25.0207,25.0207,87100.0
2013-09-23 10:25:00,37.24,37.28,37.22,37.25,96900.0,25.0207,25.0476,25.0073,25.0275,96900.0
2013-09-23 10:30:00,37.25,37.32,37.23,37.3,99000.0,25.0275,25.0745,25.014,25.061,99000.0
2013-09-23 10:35:00,37.3,37.36,37.29,37.29,273000.0,25.061,25.1014,25.0543,25.0543,273000.0
2013-09-23 10:40:00,37.29,37.3,37.23,37.23,63100.0,25.0543,25.061,25.014,25.014,63100.0
2013-09-23 10:45:00,37.24,37.28,37.2,37.28,104400.0,25.0207,25.0476,24.9939,25.0476,104400.0
2013-09-23 10:50:00,37.28,37.31,37.26,37.31,118000.0,25.0476,25.0678,25.0342,25.0678,118000.0
2013-09-23 10:55:00,37.31,37.31,37.22,37.25,66900.0,25.0678,25.0678,25.0073,25.0275,66900.0
2013-09-23 11:00:00,37.25,37.3,37.25,37.25,69200.0,25.0275,25.061,25.0275,25.0275,69200.0
2013-09-23 11:05:00,37.25,37.27,37.22,37.23,47300.0,25.0275,25.0409,25.0073,25.014,47300.0
2013-09-23 11:10:00,37.23,37.27,37.22,37.24,56400.0,25.014,25.0409,25.0073,25.0207,56400.0
2013-09-23 11:15:00,37.24,37.28,37.21,37.26,152600.0,25.0207,25.0476,25.0006,25.0342,152600.0
2013-09-23 11:20:00,37.26,37.27,37.23,37.23,52200.0,25.0342,25.0409,25.014,25.014,52200.0
2013-09-23 11:25:00,37.23,37.27,37.23,37.27,86800.0,25.014,25.0409,25.014,25.0409,86800.0
2013-09-23 11:30:00,37.27,37.3,37.27,37.3,32000.0,25.0409,25.061,25.0409,25.061,32000.0
2013-09-23 11:35:00,37.3,37.32,37.28,37.31,58500.0,25.061,25.0745,25.0476,25.0678,58500.0
2013-09-23 11:40:00,37.32,37.33,37.26,37.26,66800.0,25.0745,25.0812,25.0342,25.0342,66800.0
2013-09-23 11:45:00,37.26,37.26,37.22,37.23,44600.0,25.0342,25.0342,25.0073,25.014,44600.0
2013-09-23 11:50:00,37.23,37.23,37.17,37.21,77100.0,25.014,25.014,24.9737,25.0006,77100.0
2013-09-23 11:55:00,37.21,37.22,37.18,37.18,58300.0,25.0006,25.0073,24.9804,24.9804,58300.0
2013-09-23 12:00:00,37.18,37.23,37.18,37.23,37300.0,24.9804,25.014,24.9804,25.014,37300.0
2013-09-23 12:05:00,37.23,37.23,37.19,37.2,78500.0,25.014,25.014,24.9871,24.9939,78500.0
2013-09-23 12:10:00,37.19,37.22,37.18,37.22,64000.0,24.9871,25.0073,24.9804,25.0073,64000.0
2013-09-23 12:15:00,37.22,37.23,37.2,37.2,17300.0,25.0073,25.014,24.9939,24.9939,17300.0
2013-09-23 12:20:00,37.21,37.23,37.2,37.23,47900.0,25.0006,25.014,24.9939,25.014,47900.0
2013-09-23 12:25:00,37.23,37.27,37.22,37.27,31300.0,25.014,25.0409,25.0073,25.0409,31300.0
2013-09-23 12:30:00,37.27,37.27,37.24,37.26,51100.0,25.0409,25.0409,25.0207,25.0342,51100.0
2013-09-23 12:35:00,37.26,37.27,37.25,37.27,15600.0,25.0342,25.0409,25.0275,25.0409,15600.0
2013-09-23 12:40:00,37.27,37.27,37.23,37.23,59700.0,25.0409,25.0409,25.014,25.014,59700.0
2013-09-23 12:45:00,37.23,37.25,37.23,37.25,26400.0,25.014,25.0275,25.014,25.0275,26400.0
2013-09-23 12:50:00,37.24,37.25,37.24,37.25,7600.0,25.0207,25.0275,25.0207,25.0275,7600.0
2013-09-23 12:55:00,37.25,37.26,37.24,37.25,28500.0,25.0275,25.0342,25.0207,25.0275,28500.0
2013-09-23 13:00:00,37.24,37.25,37.21,37.21,61600.0,25.0207,25.0275,25.0006,25.0006,61600.0
2013-09-23 13:05:00,37.22,37.23,37.2,37.21,74100.0,25.0073,25.014,24.9939,25.0006,74100.0
2013-09-23 13:10:00,37.22,37.23,37.21,37.22,53300.0,25.0073,25.014,25.0006,25.0073,53300.0
2013-09-23 13:15:00,37.22,37.24,37.2,37.24,79300.0,25.0073,25.0207,24.9939,25.0207,79300.0
2013-09-23 13:20:00,37.24,37.24,37.22,37.24,30200.0,25.0207,25.0207,25.0073,25.0207,30200.0
2013-09-23 13:25:00,37.24,37.25,37.22,37.23,56500.0,25.0207,25.0275,25.0073,25.014,56500.0
2013-09-23 13:30:00,37.23,37.24,37.21,37.21,40100.0,25.014,25.0207,25.0006,25.0006,40100.0
2013-09-23 13:35:00,37.21,37.23,37.2,37.23,74800.0,25.0006,25.014,24.9939,25.014,74800.0
2013-09-23 13:40:00,37.23,37.29,37.23,37.29,78300.0,25.014,25.0543,25.014,25.0543,78300.0
2013-09-23 13:45:00,37.28,37.29,37.27,37.27,36700.0,25.0476,25.0543,25.0409,25.0409,36700.0
2013-09-23 13:50:00,37.27,37.34,37.27,37.33,134400.0,25.0409,25.0879,25.0409,25.0812,134400.0
2013-09-23 13:55:00,37.33,37.36,37.32,37.34,31300.0,25.0812,25.1014,25.0745,25.0879,31300.0
2013-09-23 14:00:00,37.35,37.36,37.32,37.33,66200.0,25.0946,25.1014,25.0745,25.0812,66200.0
2013-09-23 14:05:00,37.33,37.34,37.31,37.31,18700.0,25.0812,25.0879,25.0678,25.0678,18700.0
2013-09-23 14:10:00,37.31,37.32,37.27,37.27,31100.0,25.0678,25.0745,25.0409,25.0409,31100.0
2013-09-23 14:15:00,37.27,37.3,37.27,37.29,49800.0,25.0409,25.061,25.0409,25.0543,49800.0
2013-09-23 14:20:00,37.29,37.31,37.29,37.3,37700.0,25.0543,25.0678,25.0543,25.061,37700.0
2013-09-23 14:25:00,37.3,37.3,37.25,37.26,69000.0,25.061,25.061,25.0275,25.0342,69000.0
2013-09-23 14:30:00,37.26,37.27,37.25,37.27,36700.0,25.0342,25.0409,25.0275,25.0409,36700.0
2013-09-23 14:35:00,37.26,37.29,37.24,37.29,99200.0,25.0342,25.0543,25.0207,25.0543,99200.0
2013-09-23 14:40:00,37.29,37.29,37.26,37.28,34700.0,25.0543,25.0543,25.0342,25.0476,34700.0
2013-09-23 14:45:00,37.29,37.29,37.26,37.26,26000.0,25.0543,25.0543,25.0342,25.0342,26000.0
2013-09-23 14:50:00,37.26,37.31,37.26,37.31,37300.0,25.0342,25.0678,25.0342,25.0678,37300.0
2013-09-23 14:55:00,37.3,37.31,37.28,37.3,60200.0,25.061,25.0678,25.0476,25.061,60200.0
2013-09-23 15:00:00,37.3,37.3,37.25,37.26,71100.0,25.061,25.061,25.0275,25.0342,71100.0
2013-09-23 15:05:00,37.26,37.27,37.24,37.26,69700.0,25.0342,25.0409,25.0207,25.0342,69700.0
2013-09-23 15:10:00,37.27,37.27,37.23,37.24,49300.0,25.0409,25.0409,25.014,25.0207,49300.0
2013-09-23 15:15:00,37.25,37.27,37.24,37.27,49500.0,25.0275,25.0409,25.0207,25.0409,49500.0
2013-09-23 15:20:00,37.27,37.3,37.26,37.29,181100.0,25.0409,25.061,25.0342,25.0543,181100.0
2013-09-23 15:25:00,37.29,37.31,37.28,37.29,156400.0,25.0543,25.0678,25.0476,25.0543,156400.0
2013-09-23 15:30:00,37.29,37.31,37.27,37.3,160000.0,25.0543,25.0678,25.0409,25.061,160000.0
2013-09-23 15:35:00,37.3,37.35,37.29,37.34,153200.0,25.061,25.0946,25.0543,25.0879,153200.0
2013-09-23 15:40:00,37.33,37.34,37.29,37.32,171900.0,25.0812,25.0879,25.0543,25.0745,171900.0
2013-09-23 15:45:00,37.32,37.34,37.31,37.32,174600.0,25.0745,25.0879,25.0678,25.0745,174600.0
2013-09-23 15:50:00,37.32,37.37,37.31,37.37,125900.0,25.0745,25.1081,25.0678,25.1081,125900.0
2013-09-23 15:55:00,37.37,37.38,37.34,37.36,522400.0,25.1081,25.1148,25.0879,25.1014,522400.0
2013-09-24 09:30:00,37.3,37.4,37.18,37.33,192900.0,25.061,25.1282,24.9804,25.0812,192900.0
2013-09-24 09:35:00,37.32,37.38,37.3,37.32,106500.0,25.0745,25.1148,25.061,25.0745,106500.0
2013-09-24 09:40:00,37.32,37.33,37.28,37.31,174300.0,25.0745,25.0812,25.0476,25.0678,174300.0
2013-09-24 09:45:00,37.31,37.39,37.3,37.35,120900.0,25.0678,25.1215,25.061,25.0946,120900.0
2013-09-24 09:50:00,37.35,37.37,37.31,37.34,68500.0,25.0946,25.1081,25.0678,25.0879,68500.0
2013-09-24 09:55:00,37.34,37.37,37.31,37.34,67200.0,25.0879,25.1081,25.0678,25.0879,67200.0
2013-09-24 10:00:00,37.33,37.34,37.3,37.32,78300.0,25.0812,25.0879,25.061,25.0745,78300.0
2013-09-24 10:05:00,37.33,37.33,37.29,37.29,84400.0,25.0812,25.0812,25.0543,25.0543,84400.0
2013-09-24 10:10:00,37.3,37.33,37.22,37.23,90700.0,25.061,25.0812,25.0073,25.014,90700.0
2013-09-24 10:15:00,37.23,37.25,37.2,37.2,102200.0,25.014,25.0275,24.9939,24.9939,102200.0
2013-09-24 10:20:00,37.2,37.21,37.14,37.15,182400.0,24.9939,25.0006,24.9535,24.9603,182400.0
2013-09-24 10:25:00,37.15,37.17,37.14,37.15,134000.0,24.9603,24.9737,24.9535,24.9603,134000.0
2013-09-24 10:30:00,37.16,37.23,37.16,37.22,72200.0,24.967,25.014,24.967,25.0073,72200.0
2013-09-24 10:35:00,37.23,37.27,37.19,37.2,223800.0,25.014,25.0409,24.9871,24.9939,223800.0
2013-09-24 10:40:00,37.2,37.23,37.18,37.22,109600.0,24.9939,25.014,24.9804,25.0073,109600.0
2013-09-24 10:45:00,37.22,37.24,37.16,37.16,77100.0,25.0073,25.0207,24.967,24.967,77100.0
2013-09-24 10:50:00,37.17,37.23,37.16,37.2,70800.0,24.9737,25.014,24.967,24.9939,70800.0
2013-09-24 10:55:00,37.2,37.22,37.19,37.2,61000.0,24.9939,25.0073,24.9871,24.9939,61000.0
2013-09-24 11:00:00,37.21,37.25,37.2,37.25,44300.0,25.0006,25.0275,24.9939,25.0275,44300.0
2013-09-24 11:05:00,37.25,37.26,37.23,37.24,80100.0,25.0275,25.0342,25.014,25.0207,80100.0
2013-09-24 11:10:00,37.23,37.26,37.23,37.25,84100.0,25.014,25.0342,25.014,25.0275,84100.0
2013-09-24 11:15:00,37.25,37.26,37.24,37.25,59200.0,25.0275,25.0342,25.0207,25.0275,59200.0
2013-09-24 11:20:00,37.25,37.25,37.19,37.22,81800.0,25.0275,25.0275,24.9871,25.0073,81800.0
2013-09-24 11:25:00,37.22,37.23,37.19,37.2,42600.0,25.0073,25.014,24.9871,24.9939,42600.0
2013-09-24 11:30:00,37.2,37.21,37.17,37.17,61800.0,24.9939,25.0006,24.9737,24.9737,61800.0
2013-09-24 11:35:00,37.18,37.18,37.16,37.16,55700.0,24.9804,24.9804,24.967,24.967,55700.0
2013-09-24 11:40:00,37.17,37.17,37.15,37.15,36300.0,24.9737,24.9737,24.9603,24.9603,36300.0
2013-09-24 11:45:00,37.16,37.18,37.15,37.17,111800.0,24.967,24.9804,24.9603,24.9737,111800.0
2013-09-24 11:50:00,37.17,37.2,37.15,37.19,372300.0,24.9737,24.9939,24.9603,24.9871,372300.0
2013-09-24 11:55:00,37.18,37.2,37.18,37.2,77600.0,24.9804,24.9939,24.9804,24.9939,77600.0
2013-09-24 12:00:00,37.19,37.21,37.17,37.17,99100.0,24.9871,25.0006,24.9737,24.9737,99100.0
2013-09-24 12:05:00,37.17,37.18,37.16,37.16,59600.0,24.9737,24.9804,24.967,24.967,59600.0
2013-09-24 12:10:00,37.16,37.17,37.15,37.15,39200.0,24.967,24.9737,24.9603,24.9603,39200.0
2013-09-24 12:15:00,37.15,37.16,37.14,37.16,123200.0,24.9603,24.967,24.9535,24.967,123200.0
2013-09-24 12:20:00,37.16,37.17,37.15,37.17,40500.0,24.967,24.9737,24.9603,24.9737,40500.0
2013-09-24 12:25:00,37.16,37.19,37.16,37.18,75400.0,24.967,24.9871,24.967,24.9804,75400.0
2013-09-24 12:30:00,37.19,37.19,37.17,37.17,81600.0,24.9871,24.9871,24.9737,24.9737,81600.0
2013-09-24 12:35:00,37.18,37.2,37.17,37.19,75800.0,24.9804,24.9939,24.9737,24.9871,75800.0
2013-09-24 12:40:00,37.19,37.21,37.19,37.2,33800.0,24.9871,25.0006,24.9871,24.9939,33800.0
2013-09-24 12:45:00,37.2,37.22,37.19,37.2,62600.0,24.9939,25.0073,24.9871,24.9939,62600.0
2013-09-24 12:50:00,37.2,37.21,37.19,37.19,54100.0,24.9939,25.0006,24.9871,24.9871,54100.0
2013-09-24 12:55:00,37.19,37.2,37.17,37.17,103300.0,24.9871,24.9939,24.9737,24.9737,103300.0
2013-09-24 13:00:00,37.17,37.19,37.17,37.18,42300.0,24.9737,24.9871,24.9737,24.9804,42300.0
2013-09-24 13:05:00,37.19,37.19,37.16,37.16,46800.0,24.9871,24.9871,24.967,24.967,46800.0
2013-09-24 13:10:00,37.17,37.21,37.16,37.2,57200.0,24.9737,25.0006,24.967,24.9939,57200.0
2013-09-24 13:15:00,37.2,37.2,37.19,37.19,23000.0,24.9939,24.9939,24.9871,24.9871,23000.0
2013-09-24 13:20:00,37.2,37.21,37.2,37.2,33400.0,24.9939,25.0006,24.9939,24.9939,33400.0
2013-09-24 13:25:00,37.21,37.23,37.19,37.2,66900.0,25.0006,25.014,24.9871,24.9939,66900.0
2013-09-24 13:30:00,37.19,37.2,37.19,37.19,39600.0,24.9871,24.9939,24.9871,24.9871,39600.0
2013-09-24 13:35:00,37.2,37.2,37.18,37.18,70000.0,24.9939,24.9939,24.9804,24.9804,70000.0
2013-09-24 13:40:00,37.18,37.2,37.16,37.16,158100.0,24.9804,24.9939,24.967,24.967,158100.0
2013-09-24 13:45:00,37.16,37.18,37.15,37.15,81900.0,24.967,24.9804,24.9603,24.9603,81900.0
2013-09-24 13:50:00,37.15,37.17,37.15,37.15,107000.0,24.9603,24.9737,24.9603,24.9603,107000.0
2013-09-24 13:55:00,37.16,37.17,37.15,37.16,34600.0,24.967,24.9737,24.9603,24.967,34600.0
2013-09-24 14:00:00,37.16,37.18,37.16,37.18,55000.0,24.967,24.9804,24.967,24.9804,55000.0
2013-09-24 14:05:00,37.17,37.18,37.11,37.11,105000.0,24.9737,24.9804,24.9334,24.9334,105000.0
2013-09-24 14:10:00,37.11,37.12,37.07,37.07,110800.0,24.9334,24.9401,24.9065,24.9065,110800.0
2013-09-24 14:15:00,37.07,37.1,37.07,37.09,55300.0,24.9065,24.9267,24.9065,24.92,55300.0
2013-09-24 14:20:00,37.09,37.1,37.04,37.04,79700.0,24.92,24.9267,24.8864,24.8864,79700.0
2013-09-24 14:25:00,37.04,37.04,36.95,36.98,220600.0,24.8864,24.8864,24.8259,24.846,220600.0
2013-09-24 14:30:00,36.99,37.04,36.98,37.03,102600.0,24.8528,24.8864,24.846,24.8796,102600.0
2013-09-24 14:35:00,37.04,37.05,37.03,37.05,58100.0,24.8864,24.8931,24.8796,24.8931,58100.0
2013-09-24 14:40:00,37.05,37.05,37.01,37.01,123400.0,24.8931,24.8931,24.8662,24.8662,123400.0
2013-09-24 14:45:00,37.01,37.03,37.01,37.01,88800.0,24.8662,24.8796,24.8662,24.8662,88800.0
2013-09-24 14:50:00,37.02,37.02,36.99,37.0,76700.0,24.8729,24.8729,24.8528,24.8595,76700.0
2013-09-24 14:55:00,37.0,37.01,36.95,36.95,99900.0,24.8595,24.8662,24.8259,24.8259,99900.0
2013-09-24 15:00:00,36.95,36.96,36.9,36.9,167300.0,24.8259,24.8326,24.7923,24.7923,167300.0
2013-09-24 15:05:00,36.91,36.93,36.9,36.92,77300.0,24.799,24.8124,24.7923,24.8057,77300.0
2013-09-24 15:10:00,36.92,36.93,36.91,36.91,93000.0,24.8057,24.8124,24.799,24.799,93000.0
2013-09-24 15:15:00,36.91,36.96,36.9,36.95,206400.0,24.799,24.8326,24.7923,24.8259,206400.0
2013-09-24 15:20:00,36.94,36.96,36.94,36.95,85100.0,24.8192,24.8326,24.8192,24.8259,85100.0
2013-09-24 15:25:00,36.96,36.96,36.91,36.92,106000.0,24.8326,24.8326,24.799,24.8057,106000.0
2013-09-24 15:30:00,36.92,36.93,36.92,36.92,63100.0,24.8057,24.8124,24.8057,24.8057,63100.0
2013-09-24 15:35:00,36.92,36.93,36.84,36.85,273400.0,24.8057,24.8124,24.752,24.7587,273400.0
2013-09-24 15:40:00,36.86,36.88,36.84,36.88,152900.0,24.7654,24.7789,24.752,24.7789,152900.0
2013-09-24 15:45:00,36.88,36.88,36.81,36.83,325900.0,24.7789,24.7789,24.7318,24.7453,325900.0
2013-09-24 15:50:00,36.83,36.86,36.81,36.83,442000.0,24.7453,24.7654,24.7318,24.7453,442000.0
2013-09-24 15:55:00,36.82,36.91,36.82,36.9,698900.0,24.7385,24.799,24.7385,24.7923,698900.0
2013-09-25 09:30:00,36.91,36.92,36.65,36.67,161400.0,24.799,24.8057,24.6243,24.6378,161400.0
2013-09-25 09:35:00,36.67,36.68,36.61,36.65,77300.0,24.6378,24.6445,24.5974,24.6243,77300.0
2013-09-25 09:40:00,36.66,36.71,36.61,36.66,139000.0,24.631,24.6646,24.5974,24.631,139000.0
2013-09-25 09:45:00,36.67,36.77,36.62,36.76,120900.0,24.6378,24.7049,24.6042,24.6982,120900.0
2013-09-25 09:50:00,36.77,36.8,36.71,36.78,120500.0,24.7049,24.7251,24.6646,24.7117,120500.0
2013-09-25 09:55:00,36.79,36.87,36.79,36.86,128600.0,24.7184,24.7721,24.7184,24.7654,128600.0
2013-09-25 10:00:00,36.84,36.88,36.79,36.87,102600.0,24.752,24.7789,24.7184,24.7721,102600.0
2013-09-25 10:05:00,36.87,36.87,36.74,36.75,117000.0,24.7721,24.7721,24.6848,24.6915,117000.0
2013-09-25 10:10:00,36.75,36.77,36.71,36.73,101900.0,24.6915,24.7049,24.6646,24.6781,101900.0
2013-09-25 10:15:00,36.73,36.76,36.66,36.68,126100.0,24.6781,24.6982,24.631,24.6445,126100.0
2013-09-25 10:20:00,36.68,36.7,36.65,36.69,134900.0,24.6445,24.6579,24.6243,24.6512,134900.0
2013-09-25 10:25:00,36.7,36.77,36.67,36.77,75900.0,24.6579,24.7049,24.6378,24.7049,75900.0
2013-09-25 10:30:00,36.77,36.79,36.74,36.79,89100.0,24.7049,24.7184,24.6848,24.7184,89100.0
2013-09-25 10:35:00,36.79,36.8,36.73,36.74,118200.0,24.7184,24.7251,24.6781,24.6848,118200.0
2013-09-25 10:40:00,36.74,36.79,36.74,36.76,68200.0,24.6848,24.7184,24.6848,24.6982,68200.0
2013-09-25 10:45:00,36.76,36.77,36.73,36.77,86800.0,24.6982,24.7049,24.6781,24.7049,86800.0
2013-09-25 10:50:00,36.77,36.82,36.75,36.82,122800.0,24.7049,24.7385,24.6915,24.7385,122800.0
2013-09-25 10:55:00,36.83,36.88,36.83,36.87,45900.0,24.7453,24.7789,24.7453,24.7721,45900.0
2013-09-25 11:00:00,36.88,36.88,36.78,36.81,105000.0,24.7789,24.7789,24.7117,24.7318,105000.0
2013-09-25 11:05:00,36.81,36.82,36.77,36.79,107800.0,24.7318,24.7385,24.7049,24.7184,107800.0
2013-09-25 11:10:00,36.79,36.8,36.76,36.77,53200.0,24.7184,24.7251,24.6982,24.7049,53200.0
2013-09-25 11:15:00,36.77,36.85,36.77,36.83,102500.0,24.7049,24.7587,24.7049,24.7453,102500.0
2013-09-25 11:20:00,36.83,36.87,36.82,36.85,86400.0,24.7453,24.7721,24.7385,24.7587,86400.0
2013-09-25 11:25:00,36.85,36.87,36.83,36.83,79200.0,24.7587,24.7721,24.7453,24.7453,79200.0
2013-09-25 11:30:00,36.84,36.84,36.8,36.82,111000.0,24.752,24.752,24.7251,24.7385,111000.0
2013-09-25 11:35:00,36.83,36.9,36.83,36.9,102400.0,24.7453,24.7923,24.7453,24.7923,102400.0
2013-09-25 11:40:00,36.9,36.94,36.87,36.92,165800.0,24.7923,24.8192,24.7721,24.8057,165800.0
2013-09-25 11:45:00,36.92,36.96,36.92,36.94,73700.0,24.8057,24.8326,24.8057,24.8192,73700.0
2013-09-25 11:50:00,36.94,37.03,36.93,37.02,106500.0,24.8192,24.8796,24.8124,24.8729,106500.0
2013-09-25 11:55:00,37.03,37.04,37.01,37.02,114800.0,24.8796,24.8864,24.8662,24.8729,114800.0
2013-09-25 12:00:00,37.02,37.05,37.0,37.0,106800.0,24.8729,24.8931,24.8595,24.8595,106800.0
2013-09-25 12:05:00,37.01,37.01,36.98,36.98,125100.0,24.8662,24.8662,24.846,24.846,125100.0
2013-09-25 12:10:00,36.98,37.0,36.94,36.94,66700.0,24.846,24.8595,24.8192,24.8192,66700.0
2013-09-25 12:15:00,36.94,36.96,36.88,36.88,106400.0,24.8192,24.8326,24.7789,24.7789,106400.0
2013-09-25 12:20:00,36.89,36.9,36.76,36.76,127900.0,24.7856,24.7923,24.6982,24.6982,127900.0
2013-09-25 12:25:00,36.76,36.79,36.74,36.79,79000.0,24.6982,24.7184,24.6848,24.7184,79000.0
2013-09-25 12:30:00,36.8,36.81,36.78,36.78,89600.0,24.7251,24.7318,24.7117,24.7117,89600.0
2013-09-25 12:35:00,36.78,36.84,36.77,36.84,82500.0,24.7117,24.752,24.7049,24.752,82500.0
2013-09-25 12:40:00,36.85,36.85,36.8,36.81,72400.0,24.7587,24.7587,24.7251,24.7318,72400.0
2013-09-25 12:45:00,36.82,36.84,36.8,36.8,70800.0,24.7385,24.752,24.7251,24.7251,70800.0
2013-09-25 12:50:00,36.8,36.81,36.73,36.75,80400.0,24.7251,24.7318,24.6781,24.6915,80400.0
2013-09-25 12:55:00,36.75,36.77,36.74,36.77,90100.0,24.6915,24.7049,24.6848,24.7049,90100.0
2013-09-25 13:00:00,36.77,36.82,36.76,36.8,109900.0,24.7049,24.7385,24.6982,24.7251,109900.0
2013-09-25 13:05:00,36.79,36.8,36.78,36.79,73500.0,24.7184,24.7251,24.7117,24.7184,73500.0
2013-09-25 13:10:00,36.79,36.85,36.79,36.82,110800.0,24.7184,24.7587,24.7184,24.7385,110800.0
2013-09-25 13:15:00,36.81,36.82,36.8,36.82,86100.0,24.7318,24.7385,24.7251,24.7385,86100.0
2013-09-25 13:20:00,36.81,36.81,36.77,36.78,56000.0,24.7318,24.7318,24.7049,24.7117,56000.0
2013-09-25 13:25:00,36.77,36.79,36.75,36.78,87100.0,24.7049,24.7184,24.6915,24.7117,87100.0
2013-09-25 13:30:00,36.78,36.78,36.68,36.72,73300.0,24.7117,24.7117,24.6445,24.6714,73300.0
2013-09-25 13:35:00,36.72,36.73,36.68,36.7,97500.0,24.6714,24.6781,24.6445,24.6579,97500.0
2013-09-25 13:40:00,36.71,36.72,36.68,36.68,59000.0,24.6646,24.6714,24.6445,24.6445,59000.0
2013-09-25 13:45:00,36.69,36.75,36.68,36.75,59400.0,24.6512,24.6915,24.6445,24.6915,59400.0
2013-09-25 13:50:00,36.76,36.76,36.66,36.68,89800.0,24.6982,24.6982,24.631,24.6445,89800.0
2013-09-25 13:55:00,36.68,36.76,36.68,36.73,73300.0,24.6445,24.6982,24.6445,24.6781,73300.0
2013-09-25 14:00:00,36.73,36.75,36.71,36.73,83700.0,24.6781,24.6915,24.6646,24.6781,83700.0
2013-09-25 14:05:00,36.73,36.76,36.68,36.7,82300.0,24.6781,24.6982,24.6445,24.6579,82300.0
2013-09-25 14:10:00,36.7,36.72,36.63,36.69,149300.0,24.6579,24.6714,24.6109,24.6512,149300.0
2013-09-25 14:15:00,36.7,36.72,36.66,36.69,83500.0,24.6579,24.6714,24.631,24.6512,83500.0
2013-09-25 14:20:00,36.69,36.72,36.66,36.69,84300.0,24.6512,24.6714,24.631,24.6512,84300.0
2013-09-25 14:25:00,36.68,36.72,36.67,36.67,90400.0,24.6445,24.6714,24.6378,24.6378,90400.0
2013-09-25 14:30:00,36.67,36.68,36.64,36.66,134800.0,24.6378,24.6445,24.6176,24.631,134800.0
2013-09-25 14:35:00,36.67,36.68,36.62,36.66,103700.0,24.6378,24.6445,24.6042,24.631,103700.0
2013-09-25 14:40:00,36.66,36.69,36.64,36.68,88100.0,24.631,24.6512,24.6176,24.6445,88100.0
2013-09-25 14:45:00,36.68,36.71,36.68,36.69,69900.0,24.6445,24.6646,24.6445,24.6512,69900.0
2013-09-25 14:50:00,36.69,36.71,36.68,36.7,61600.0,24.6512,24.6646,24.6445,24.6579,61600.0
2013-09-25 14:55:00,36.7,36.71,36.64,36.65,88600.0,24.6579,24.6646,24.6176,24.6243,88600.0
2013-09-25 15:00:00,36.66,36.68,36.65,36.65,77200.0,24.631,24.6445,24.6243,24.6243,77200.0
2013-09-25 15:05:00,36.64,36.7,36.64,36.7,108300.0,24.6176,24.6579,24.6176,24.6579,108300.0
2013-09-25 15:10:00,36.7,36.75,36.7,36.73,117200.0,24.6579,24.6915,24.6579,24.6781,117200.0
2013-09-25 15:15:00,36.73,36.74,36.71,36.72,92400.0,24.6781,24.6848,24.6646,24.6714,92400.0
2013-09-25 15:20:00,36.71,36.72,36.67,36.7,94500.0,24.6646,24.6714,24.6378,24.6579,94500.0
2013-09-25 15:25:00,36.7,36.7,36.63,36.63,190900.0,24.6579,24.6579,24.6109,24.6109,190900.0
2013-09-25 15:30:00,36.63,36.72,36.63,36.72,165000.0,24.6109,24.6714,24.6109,24.6714,165000.0
2013-09-25 15:35:00,36.72,36.74,36.7,36.72,164200.0,24.6714,24.6848,24.6579,24.6714,164200.0
2013-09-25 15:40:00,36.73,36.77,36.72,36.76,163600.0,24.6781,24.7049,24.6714,24.6982,163600.0
2013-09-25 15:45:00,36.76,36.76,36.72,36.75,119800.0,24.6982,24.6982,24.6714,24.6915,119800.0
2013-09-25 15:50:00,36.75,36.76,36.74,36.75,155500.0,24.6915,24.6982,24.6848,24.6915,155500.0
2013-09-25 15:55:00,36.75,36.78,36.73,36.76,595600.0,24.6915,24.7117,24.6781,24.6982,595600.0
2013-09-26 09:30:00,36.66,36.67,36.52,36.57,242200.0,24.7861,24.7928,24.6914,24.7252,242200.0
2013-09-26 09:35:00,36.56,36.66,36.55,36.64,68900.0,24.7185,24.7861,24.7117,24.7726,68900.0
2013-09-26 09:40:00,36.65,36.73,36.65,36.71,43700.0,24.7793,24.8334,24.7793,24.8199,43700.0
2013-09-26 09:45:00,36.71,36.76,36.69,36.73,126700.0,24.8199,24.8537,24.8064,24.8334,126700.0
2013-09-26 09:50:00,36.72,36.76,36.63,36.64,61200.0,24.8266,24.8537,24.7658,24.7726,61200.0
2013-09-26 09:55:00,36.65,36.7,36.64,36.67,39200.0,24.7793,24.8131,24.7726,24.7928,39200.0
2013-09-26 10:00:00,36.66,36.69,36.64,36.69,58500.0,24.7861,24.8064,24.7726,24.8064,58500.0
2013-09-26 10:05:00,36.69,36.71,36.68,36.69,35600.0,24.8064,24.8199,24.7996,24.8064,35600.0
2013-09-26 10:10:00,36.69,36.72,36.65,36.66,43100.0,24.8064,24.8266,24.7793,24.7861,43100.0
2013-09-26 10:15:00,36.66,36.69,36.65,36.65,38000.0,24.7861,24.8064,24.7793,24.7793,38000.0
2013-09-26 10:20:00,36.65,36.68,36.64,36.64,42000.0,24.7793,24.7996,24.7726,24.7726,42000.0
2013-09-26 10:25:00,36.64,36.68,36.64,36.65,27200.0,24.7726,24.7996,24.7726,24.7793,27200.0
2013-09-26 10:30:00,36.66,36.72,36.66,36.71,72000.0,24.7861,24.8266,24.7861,24.8199,72000.0
2013-09-26 10:35:00,36.71,36.72,36.64,36.64,80200.0,24.8199,24.8266,24.7726,24.7726,80200.0
2013-09-26 10:40:00,36.65,36.65,36.53,36.54,84200.0,24.7793,24.7793,24.6982,24.7049,84200.0
2013-09-26 10:45:00,36.54,36.54,36.45,36.5,75900.0,24.7049,24.7049,24.6441,24.6779,75900.0
2013-09-26 10:50:00,36.5,36.52,36.46,36.5,45100.0,24.6779,24.6914,24.6509,24.6779,45100.0
2013-09-26 10:55:00,36.5,36.5,36.46,36.49,61000.0,24.6779,24.6779,24.6509,24.6711,61000.0
2013-09-26 11:00:00,36.49,36.49,36.45,36.48,82000.0,24.6711,24.6711,24.6441,24.6644,82000.0
2013-09-26 11:05:00,36.48,36.55,36.47,36.54,71500.0,24.6644,24.7117,24.6576,24.7049,71500.0
2013-09-26 11:10:00,36.53,36.54,36.49,36.49,78700.0,24.6982,24.7049,24.6711,24.6711,78700.0
2013-09-26 11:15:00,36.49,36.5,36.41,36.44,67400.0,24.6711,24.6779,24.6171,24.6373,67400.0
2013-09-26 11:20:00,36.43,36.44,36.4,36.42,64500.0,24.6306,24.6373,24.6103,24.6238,64500.0
2013-09-26 11:25:00,36.42,36.43,36.4,36.4,53700.0,24.6238,24.6306,24.6103,24.6103,53700.0
2013-09-26 11:30:00,36.4,36.41,36.38,36.39,67800.0,24.6103,24.6171,24.5968,24.6035,67800.0
2013-09-26 11:35:00,36.38,36.39,36.37,36.37,49100.0,24.5968,24.6035,24.59,24.59,49100.0
2013-09-26 11:40:00,36.37,36.41,36.37,36.41,93700.0,24.59,24.6171,24.59,24.6171,93700.0
2013-09-26 11:45:00,36.41,36.43,36.4,36.4,42000.0,24.6171,24.6306,24.6103,24.6103,42000.0
2013-09-26 11:50:00,36.4,36.42,36.38,36.41,35500.0,24.6103,24.6238,24.5968,24.6171,35500.0
2013-09-26 11:55:00,36.41,36.44,36.41,36.42,21400.0,24.6171,24.6373,24.6171,24.6238,21400.0
2013-09-26 12:00:00,36.43,36.44,36.41,36.43,46500.0,24.6306,24.6373,24.6171,24.6306,46500.0
2013-09-26 12:05:00,36.43,36.44,36.4,36.44,56800.0,24.6306,24.6373,24.6103,24.6373,56800.0
2013-09-26 12:10:00,36.44,36.45,36.43,36.44,26600.0,24.6373,24.6441,24.6306,24.6373,26600.0
2013-09-26 12:15:00,36.44,36.44,36.41,36.42,51800.0,24.6373,24.6373,24.6171,24.6238,51800.0
2013-09-26 12:20:00,36.41,36.45,36.41,36.43,27100.0,24.6171,24.6441,24.6171,24.6306,27100.0
2013-09-26 12:25:00,36.43,36.44,36.42,36.44,26600.0,24.6306,24.6373,24.6238,24.6373,26600.0
2013-09-26 12:30:00,36.44,36.48,36.44,36.48,37700.0,24.6373,24.6644,24.6373,24.6644,37700.0
2013-09-26 12:35:00,36.48,36.48,36.47,36.48,35700.0,24.6644,24.6644,24.6576,24.6644,35700.0
2013-09-26 12:40:00,36.48,36.48,36.45,36.46,26100.0,24.6644,24.6644,24.6441,24.6509,26100.0
2013-09-26 12:45:00,36.46,36.47,36.44,36.45,37800.0,24.6509,24.6576,24.6373,24.6441,37800.0
2013-09-26 12:50:00,36.45,36.47,36.45,36.47,79800.0,24.6441,24.6576,24.6441,24.6576,79800.0
2013-09-26 12:55:00,36.47,36.5,36.47,36.5,31700.0,24.6576,24.6779,24.6576,24.6779,31700.0
2013-09-26 13:00:00,36.5,36.53,36.5,36.51,23100.0,24.6779,24.6982,24.6779,24.6847,23100.0
2013-09-26 13:05:00,36.51,36.54,36.5,36.5,29600.0,24.6847,24.7049,24.6779,24.6779,29600.0
2013-09-26 13:10:00,36.51,36.52,36.5,36.52,13300.0,24.6847,24.6914,24.6779,24.6914,13300.0
2013-09-26 13:15:00,36.52,36.54,36.51,36.53,38300.0,24.6914,24.7049,24.6847,24.6982,38300.0
2013-09-26 13:20:00,36.54,36.55,36.51,36.54,41300.0,24.7049,24.7117,24.6847,24.7049,41300.0
2013-09-26 13:25:00,36.54,36.56,36.54,36.56,31900.0,24.7049,24.7185,24.7049,24.7185,31900.0
2013-09-26 13:30:00,36.56,36.56,36.53,36.53,24100.0,24.7185,24.7185,24.6982,24.6982,24100.0
2013-09-26 13:35:00,36.53,36.54,36.52,36.52,34900.0,24.6982,24.7049,24.6914,24.6914,34900.0
2013-09-26 13:40:00,36.52,36.54,36.49,36.5,44500.0,24.6914,24.7049,24.6711,24.6779,44500.0
2013-09-26 13:45:00,36.49,36.52,36.48,36.52,31700.0,24.6711,24.6914,24.6644,24.6914,31700.0
2013-09-26 13:50:00,36.52,36.52,36.51,36.52,8800.0,24.6914,24.6914,24.6847,24.6914,8800.0
2013-09-26 13:55:00,36.52,36.52,36.51,36.51,16000.0,24.6914,24.6914,24.6847,24.6847,16000.0
2013-09-26 14:00:00,36.51,36.51,36.46,36.46,70600.0,24.6847,24.6847,24.6509,24.6509,70600.0
2013-09-26 14:05:00,36.46,36.49,36.45,36.48,49500.0,24.6509,24.6711,24.6441,24.6644,49500.0
2013-09-26 14:10:00,36.49,36.5,36.46,36.5,35500.0,24.6711,24.6779,24.6509,24.6779,35500.0
2013-09-26 14:15:00,36.5,36.5,36.49,36.5,8000.0,24.6779,24.6779,24.6711,24.6779,8000.0
2013-09-26 14:20:00,36.49,36.5,36.46,36.46,59800.0,24.6711,24.6779,24.6509,24.6509,59800.0
2013-09-26 14:25:00,36.46,36.48,36.46,36.46,34100.0,24.6509,24.6644,24.6509,24.6509,34100.0
2013-09-26 14:30:00,36.47,36.47,36.44,36.46,43600.0,24.6576,24.6576,24.6373,24.6509,43600.0
2013-09-26 14:35:00,36.46,36.47,36.43,36.44,34900.0,24.6509,24.6576,24.6306,24.6373,34900.0
2013-09-26 14:40:00,36.45,36.45,36.41,36.44,49800.0,24.6441,24.6441,24.6171,24.6373,49800.0
2013-09-26 14:45:00,36.44,36.45,36.42,36.42,43100.0,24.6373,24.6441,24.6238,24.6238,43100.0
2013-09-26 14:50:00,36.42,36.43,36.41,36.43,28700.0,24.6238,24.6306,24.6171,24.6306,28700.0
2013-09-26 14:55:00,36.43,36.45,36.42,36.45,43500.0,24.6306,24.6441,24.6238,24.6441,43500.0
2013-09-26 15:00:00,36.44,36.45,36.43,36.43,69700.0,24.6373,24.6441,24.6306,24.6306,69700.0
2013-09-26 15:05:00,36.43,36.44,36.43,36.43,58400.0,24.6306,24.6373,24.6306,24.6306,58400.0
2013-09-26 15:10:00,36.44,36.44,36.39,36.39,67600.0,24.6373,24.6373,24.6035,24.6035,67600.0
2013-09-26 15:15:00,36.39,36.41,36.39,36.4,75400.0,24.6035,24.6171,24.6035,24.6103,75400.0
2013-09-26 15:20:00,36.39,36.4,36.38,36.39,81100.0,24.6035,24.6103,24.5968,24.6035,81100.0
2013-09-26 15:25:00,36.39,36.41,36.37,36.38,102300.0,24.6035,24.6171,24.59,24.5968,102300.0
2013-09-26 15:30:00,36.38,36.44,36.38,36.41,160100.0,24.5968,24.6373,24.5968,24.6171,160100.0
2013-09-26 15:35:00,36.42,36.47,36.41,36.47,92500.0,24.6238,24.6576,24.6171,24.6576,92500.0
2013-09-26 15:40:00,36.47,36.51,36.46,36.51,89600.0,24.6576,24.6847,24.6509,24.6847,89600.0
2013-09-26 15:45:00,36.5,36.55,36.49,36.55,217400.0,24.6779,24.7117,24.6711,24.7117,217400.0
2013-09-26 15:50:00,36.54,36.55,36.52,36.52,126600.0,24.7049,24.7117,24.6914,24.6914,126600.0
2013-09-26 15:55:00,36.52,36.55,36.5,36.54,359300.0,24.6914,24.7117,24.6779,24.7049,359300.0
2013-09-27 09:30:00,36.34,36.5,36.31,36.47,176100.0,24.5697,24.6779,24.5494,24.6576,176100.0
2013-09-27 09:35:00,36.47,36.51,36.42,36.46,128600.0,24.6576,24.6847,24.6238,24.6509,128600.0
2013-09-27 09:40:00,36.46,36.51,36.38,36.5,125900.0,24.6509,24.6847,24.5968,24.6779,125900.0
2013-09-27 09:45:00,36.5,36.59,36.5,36.58,190700.0,24.6779,24.7388,24.6779,24.732,190700.0
2013-09-27 09:50:00,36.58,36.59,36.53,36.59,79700.0,24.732,24.7388,24.6982,24.7388,79700.0
2013-09-27 09:55:00,36.59,36.65,36.58,36.62,85200.0,24.7388,24.7793,24.732,24.759,85200.0
2013-09-27 10:00:00,36.62,36.65,36.54,36.55,101200.0,24.759,24.7793,24.7049,24.7117,101200.0
2013-09-27 10:05:00,36.55,36.61,36.46,36.48,192500.0,24.7117,24.7523,24.6509,24.6644,192500.0
2013-09-27 10:10:00,36.49,36.5,36.43,36.45,127300.0,24.6711,24.6779,24.6306,24.6441,127300.0
2013-09-27 10:15:00,36.45,36.54,36.45,36.51,70100.0,24.6441,24.7049,24.6441,24.6847,70100.0
2013-09-27 10:20:00,36.52,36.55,36.51,36.53,61400.0,24.6914,24.7117,24.6847,24.6982,61400.0
2013-09-27 10:25:00,36.54,36.54,36.49,36.49,54600.0,24.7049,24.7049,24.6711,24.6711,54600.0
2013-09-27 10:30:00,36.5,36.52,36.47,36.52,89700.0,24.6779,24.6914,24.6576,24.6914,89700.0
2013-09-27 10:35:00,36.52,36.56,36.49,36.49,91900.0,24.6914,24.7185,24.6711,24.6711,91900.0
2013-09-27 10:40:00,36.5,36.52,36.48,36.51,47600.0,24.6779,24.6914,24.6644,24.6847,47600.0
2013-09-27 10:45:00,36.51,36.55,36.5,36.5,44600.0,24.6847,24.7117,24.6779,24.6779,44600.0
2013-09-27 10:50:00,36.51,36.52,36.49,36.5,49600.0,24.6847,24.6914,24.6711,24.6779,49600.0
2013-09-27 10:55:00,36.5,36.52,36.49,36.52,54300.0,24.6779,24.6914,24.6711,24.6914,54300.0
2013-09-27 11:00:00,36.52,36.57,36.52,36.52,133100.0,24.6914,24.7252,24.6914,24.6914,133100.0
2013-09-27 11:05:00,36.53,36.53,36.49,36.5,64700.0,24.6982,24.6982,24.6711,24.6779,64700.0
2013-09-27 11:10:00,36.5,36.5,36.47,36.49,44700.0,24.6779,24.6779,24.6576,24.6711,44700.0
2013-09-27 11:15:00,36.48,36.51,36.45,36.47,44600.0,24.6644,24.6847,24.6441,24.6576,44600.0
2013-09-27 11:20:00,36.47,36.52,36.46,36.5,70000.0,24.6576,24.6914,24.6509,24.6779,70000.0
2013-09-27 11:25:00,36.5,36.52,36.49,36.51,42800.0,24.6779,24.6914,24.6711,24.6847,42800.0
2013-09-27 11:30:00,36.51,36.51,36.48,36.51,57800.0,24.6847,24.6847,24.6644,24.6847,57800.0
2013-09-27 11:35:00,36.51,36.55,36.5,36.52,75500.0,24.6847,24.7117,24.6779,24.6914,75500.0
2013-09-27 11:40:00,36.52,36.55,36.5,36.5,46300.0,24.6914,24.7117,24.6779,24.6779,46300.0
2013-09-27 11:45:00,36.49,36.5,36.46,36.46,31700.0,24.6711,24.6779,24.6509,24.6509,31700.0
2013-09-27 11:50:00,36.47,36.49,36.46,36.47,29300.0,24.6576,24.6711,24.6509,24.6576,29300.0
2013-09-27 11:55:00,36.47,36.49,36.46,36.48,27500.0,24.6576,24.6711,24.6509,24.6644,27500.0
2013-09-27 12:00:00,36.48,36.51,36.48,36.49,17500.0,24.6644,24.6847,24.6644,24.6711,17500.0
2013-09-27 12:05:00,36.49,36.49,36.46,36.47,23300.0,24.6711,24.6711,24.6509,24.6576,23300.0
2013-09-27 12:10:00,36.47,36.47,36.45,36.47,21200.0,24.6576,24.6576,24.6441,24.6576,21200.0
2013-09-27 12:15:00,36.46,36.49,36.46,36.49,67800.0,24.6509,24.6711,24.6509,24.6711,67800.0
2013-09-27 12:20:00,36.49,36.5,36.45,36.47,249100.0,24.6711,24.6779,24.6441,24.6576,249100.0
2013-09-27 12:25:00,36.46,36.48,36.45,36.46,60400.0,24.6509,24.6644,24.6441,24.6509,60400.0
2013-09-27 12:30:00,36.47,36.48,36.46,36.48,20000.0,24.6576,24.6644,24.6509,24.6644,20000.0
2013-09-27 12:35:00,36.48,36.48,36.43,36.43,43200.0,24.6644,24.6644,24.6306,24.6306,43200.0
2013-09-27 12:40:00,36.44,36.44,36.41,36.44,35100.0,24.6373,24.6373,24.6171,24.6373,35100.0
2013-09-27 12:45:00,36.44,36.44,36.39,36.4,49400.0,24.6373,24.6373,24.6035,24.6103,49400.0
2013-09-27 12:50:00,36.4,36.41,36.39,36.41,16900.0,24.6103,24.6171,24.6035,24.6171,16900.0
2013-09-27 12:55:00,36.41,36.41,36.38,36.4,47500.0,24.6171,24.6171,24.5968,24.6103,47500.0
2013-09-27 13:00:00,36.4,36.41,36.39,36.4,41600.0,24.6103,24.6171,24.6035,24.6103,41600.0
2013-09-27 13:05:00,36.4,36.41,36.39,36.39,39300.0,24.6103,24.6171,24.6035,24.6035,39300.0
2013-09-27 13:10:00,36.39,36.42,36.38,36.41,37200.0,24.6035,24.6238,24.5968,24.6171,37200.0
2013-09-27 13:15:00,36.42,36.42,36.39,36.39,37500.0,24.6238,24.6238,24.6035,24.6035,37500.0
2013-09-27 13:20:00,36.39,36.39,36.36,36.39,44400.0,24.6035,24.6035,24.5833,24.6035,44400.0
2013-09-27 13:25:00,36.38,36.39,36.36,36.36,41400.0,24.5968,24.6035,24.5833,24.5833,41400.0
2013-09-27 13:30:00,36.35,36.38,36.34,36.36,64200.0,24.5765,24.5968,24.5697,24.5833,64200.0
2013-09-27 13:35:00,36.36,36.37,36.34,36.36,56500.0,24.5833,24.59,24.5697,24.5833,56500.0
2013-09-27 13:40:00,36.36,36.38,36.36,36.38,33000.0,24.5833,24.5968,24.5833,24.5968,33000.0
2013-09-27 13:45:00,36.38,36.39,36.38,36.39,39200.0,24.5968,24.6035,24.5968,24.6035,39200.0
2013-09-27 13:50:00,36.39,36.41,36.39,36.41,45200.0,24.6035,24.6171,24.6035,24.6171,45200.0
2013-09-27 13:55:00,36.41,36.42,36.4,36.42,38400.0,24.6171,24.6238,24.6103,24.6238,38400.0
2013-09-27 14:00:00,36.42,36.43,36.41,36.43,33300.0,24.6238,24.6306,24.6171,24.6306,33300.0
2013-09-27 14:05:00,36.42,36.43,36.39,36.39,76200.0,24.6238,24.6306,24.6035,24.6035,76200.0
2013-09-27 14:10:00,36.4,36.4,36.38,36.39,34600.0,24.6103,24.6103,24.5968,24.6035,34600.0
2013-09-27 14:15:00,36.39,36.4,36.38,36.4,46500.0,24.6035,24.6103,24.5968,24.6103,46500.0
2013-09-27 14:20:00,36.4,36.41,36.39,36.41,14500.0,24.6103,24.6171,24.6035,24.6171,14500.0
2013-09-27 14:25:00,36.41,36.43,36.4,36.43,35700.0,24.6171,24.6306,24.6103,24.6306,35700.0
2013-09-27 14:30:00,36.43,36.44,36.41,36.42,44700.0,24.6306,24.6373,24.6171,24.6238,44700.0
2013-09-27 14:35:00,36.42,36.44,36.39,36.43,52100.0,24.6238,24.6373,24.6035,24.6306,52100.0
2013-09-27 14:40:00,36.43,36.45,36.42,36.45,29500.0,24.6306,24.6441,24.6238,24.6441,29500.0
2013-09-27 14:45:00,36.45,36.47,36.45,36.45,47100.0,24.6441,24.6576,24.6441,24.6441,47100.0
2013-09-27 14:50:00,36.45,36.48,36.45,36.48,40700.0,24.6441,24.6644,24.6441,24.6644,40700.0
2013-09-27 14:55:00,36.48,36.5,36.48,36.5,53900.0,24.6644,24.6779,24.6644,24.6779,53900.0
2013-09-27 15:00:00,36.49,36.5,36.47,36.47,40100.0,24.6711,24.6779,24.6576,24.6576,40100.0
2013-09-27 15:05:00,36.47,36.49,36.46,36.47,38300.0,24.6576,24.6711,24.6509,24.6576,38300.0
2013-09-27 15:10:00,36.48,36.49,36.45,36.49,56200.0,24.6644,24.6711,24.6441,24.6711,56200.0
2013-09-27 15:15:00,36.48,36.49,36.46,36.48,35000.0,24.6644,24.6711,24.6509,24.6644,35000.0
2013-09-27 15:20:00,36.48,36.48,36.46,36.48,37900.0,24.6644,24.6644,24.6509,24.6644,37900.0
2013-09-27 15:25:00,36.48,36.52,36.47,36.52,37900.0,24.6644,24.6914,24.6576,24.6914,37900.0
2013-09-27 15:30:00,36.53,36.55,36.51,36.51,97800.0,24.6982,24.7117,24.6847,24.6847,97800.0
2013-09-27 15:35:00,36.51,36.55,36.5,36.55,67800.0,24.6847,24.7117,24.6779,24.7117,67800.0
2013-09-27 15:40:00,36.55,36.56,36.53,36.53,101700.0,24.7117,24.7185,24.6982,24.6982,101700.0
2013-09-27 15:45:00,36.54,36.54,36.46,36.46,155100.0,24.7049,24.7049,24.6509,24.6509,155100.0
2013-09-27 15:50:00,36.47,36.55,36.47,36.52,140600.0,24.6576,24.7117,24.6576,24.6914,140600.0
2013-09-27 15:55:00,36.53,36.55,36.49,36.49,284600.0,24.6982,24.7117,24.6711,24.6711,284600.0
2013-09-30 09:30:00,36.24,36.28,36.06,36.2,172700.0,24.5021,24.5292,24.3804,24.4751,172700.0
2013-09-30 09:35:00,36.21,36.28,36.17,36.27,64400.0,24.4818,24.5292,24.4548,24.5224,64400.0
2013-09-30 09:40:00,36.28,36.36,36.24,36.26,42500.0,24.5292,24.5833,24.5021,24.5156,42500.0
2013-09-30 09:45:00,36.26,36.28,36.21,36.24,59900.0,24.5156,24.5292,24.4818,24.5021,59900.0
2013-09-30 09:50:00,36.24,36.27,36.21,36.25,73600.0,24.5021,24.5224,24.4818,24.5089,73600.0
2013-09-30 09:55:00,36.25,36.35,36.24,36.34,48600.0,24.5089,24.5765,24.5021,24.5697,48600.0
2013-09-30 10:00:00,36.35,36.38,36.32,36.37,58500.0,24.5765,24.5968,24.5562,24.59,58500.0
2013-09-30 10:05:00,36.37,36.43,36.36,36.43,122700.0,24.59,24.6306,24.5833,24.6306,122700.0
2013-09-30 10:10:00,36.43,36.49,36.43,36.49,120200.0,24.6306,24.6711,24.6306,24.6711,120200.0
2013-09-30 10:15:00,36.48,36.52,36.46,36.52,63300.0,24.6644,24.6914,24.6509,24.6914,63300.0
2013-09-30 10:20:00,36.52,36.56,36.51,36.54,55700.0,24.6914,24.7185,24.6847,24.7049,55700.0
2013-09-30 10:25:00,36.53,36.59,36.53,36.56,59700.0,24.6982,24.7388,24.6982,24.7185,59700.0
2013-09-30 10:30:00,36.55,36.58,36.54,36.57,135500.0,24.7117,24.732,24.7049,24.7252,135500.0
2013-09-30 10:35:00,36.57,36.68,36.57,36.64,246200.0,24.7252,24.7996,24.7252,24.7726,246200.0
2013-09-30 10:40:00,36.64,36.65,36.62,36.65,60900.0,24.7726,24.7793,24.759,24.7793,60900.0
2013-09-30 10:45:00,36.65,36.67,36.61,36.62,165700.0,24.7793,24.7928,24.7523,24.759,165700.0
2013-09-30 10:50:00,36.62,36.66,36.61,36.63,168500.0,24.759,24.7861,24.7523,24.7658,168500.0
2013-09-30 10:55:00,36.63,36.66,36.62,36.63,82100.0,24.7658,24.7861,24.759,24.7658,82100.0
2013-09-30 11:00:00,36.63,36.63,36.58,36.58,59800.0,24.7658,24.7658,24.732,24.732,59800.0
2013-09-30 11:05:00,36.58,36.6,36.57,36.58,59900.0,24.732,24.7455,24.7252,24.732,59900.0
2013-09-30 11:10:00,36.57,36.58,36.52,36.52,63500.0,24.7252,24.732,24.6914,24.6914,63500.0
2013-09-30 11:15:00,36.52,36.53,36.5,36.52,65100.0,24.6914,24.6982,24.6779,24.6914,65100.0
2013-09-30 11:20:00,36.52,36.56,36.52,36.54,57800.0,24.6914,24.7185,24.6914,24.7049,57800.0
2013-09-30 11:25:00,36.55,36.59,36.54,36.58,48000.0,24.7117,24.7388,24.7049,24.732,48000.0
2013-09-30 11:30:00,36.58,36.63,36.57,36.6,83100.0,24.732,24.7658,24.7252,24.7455,83100.0
2013-09-30 11:35:00,36.6,36.63,36.58,36.61,89100.0,24.7455,24.7658,24.732,24.7523,89100.0
2013-09-30 11:40:00,36.61,36.62,36.6,36.62,84500.0,24.7523,24.759,24.7455,24.759,84500.0
2013-09-30 11:45:00,36.62,36.63,36.6,36.61,61800.0,24.759,24.7658,24.7455,24.7523,61800.0
2013-09-30 11:50:00,36.6,36.62,36.6,36.61,28600.0,24.7455,24.759,24.7455,24.7523,28600.0
2013-09-30 11:55:00,36.61,36.64,36.61,36.64,30100.0,24.7523,24.7726,24.7523,24.7726,30100.0
2013-09-30 12:00:00,36.64,36.64,36.6,36.6,44200.0,24.7726,24.7726,24.7455,24.7455,44200.0
2013-09-30 12:05:00,36.61,36.62,36.57,36.61,112800.0,24.7523,24.759,24.7252,24.7523,112800.0
2013-09-30 12:10:00,36.61,36.64,36.59,36.64,71800.0,24.7523,24.7726,24.7388,24.7726,71800.0
2013-09-30 12:15:00,36.63,36.64,36.6,36.61,42700.0,24.7658,24.7726,24.7455,24.7523,42700.0
2013-09-30 12:20:00,36.62,36.62,36.6,36.6,29500.0,24.759,24.759,24.7455,24.7455,29500.0
2013-09-30 12:25:00,36.6,36.62,36.59,36.62,18900.0,24.7455,24.759,24.7388,24.759,18900.0
2013-09-30 12:30:00,36.62,36.64,36.59,36.64,71400.0,24.759,24.7726,24.7388,24.7726,71400.0
2013-09-30 12:35:00,36.64,36.66,36.63,36.66,61100.0,24.7726,24.7861,24.7658,24.7861,61100.0
2013-09-30 12:40:00,36.66,36.69,36.64,36.69,81400.0,24.7861,24.8064,24.7726,24.8064,81400.0
2013-09-30 12:45:00,36.68,36.71,36.68,36.69,25800.0,24.7996,24.8199,24.7996,24.8064,25800.0
2013-09-30 12:50:00,36.69,36.69,36.64,36.64,48000.0,24.8064,24.8064,24.7726,24.7726,48000.0
2013-09-30 12:55:00,36.64,36.66,36.63,36.65,30800.0,24.7726,24.7861,24.7658,24.7793,30800.0
2013-09-30 13:00:00,36.65,36.66,36.63,36.63,55800.0,24.7793,24.7861,24.7658,24.7658,55800.0
2013-09-30 13:05:00,36.63,36.66,36.63,36.66,17900.0,24.7658,24.7861,24.7658,24.7861,17900.0
2013-09-30 13:10:00,36.66,36.66,36.63,36.64,20100.0,24.7861,24.7861,24.7658,24.7726,20100.0
2013-09-30 13:15:00,36.64,36.7,36.63,36.7,62200.0,24.7726,24.8131,24.7658,24.8131,62200.0
2013-09-30 13:20:00,36.7,36.7,36.66,36.66,38600.0,24.8131,24.8131,24.7861,24.7861,38600.0
2013-09-30 13:25:00,36.66,36.69,36.65,36.69,75800.0,24.7861,24.8064,24.7793,24.8064,75800.0
2013-09-30 13:30:00,36.68,36.72,36.67,36.72,38400.0,24.7996,24.8266,24.7928,24.8266,38400.0
2013-09-30 13:35:00,36.72,36.74,36.66,36.66,33700.0,24.8266,24.8402,24.7861,24.7861,33700.0
2013-09-30 13:40:00,36.66,36.69,36.65,36.65,17200.0,24.7861,24.8064,24.7793,24.7793,17200.0
2013-09-30 13:45:00,36.66,36.69,36.66,36.67,24200.0,24.7861,24.8064,24.7861,24.7928,24200.0
2013-09-30 13:50:00,36.66,36.7,36.66,36.66,58000.0,24.7861,24.8131,24.7861,24.7861,58000.0
2013-09-30 13:55:00,36.66,36.66,36.59,36.64,87400.0,24.7861,24.7861,24.7388,24.7726,87400.0
2013-09-30 14:00:00,36.64,36.66,36.6,36.63,42600.0,24.7726,24.7861,24.7455,24.7658,42600.0
2013-09-30 14:05:00,36.64,36.65,36.61,36.65,49300.0,24.7726,24.7793,24.7523,24.7793,49300.0
2013-09-30 14:10:00,36.65,36.66,36.61,36.62,71600.0,24.7793,24.7861,24.7523,24.759,71600.0
2013-09-30 14:15:00,36.63,36.64,36.62,36.64,48300.0,24.7658,24.7726,24.759,24.7726,48300.0
2013-09-30 14:20:00,36.64,36.64,36.61,36.63,42700.0,24.7726,24.7726,24.7523,24.7658,42700.0
2013-09-30 14:25:00,36.63,36.66,36.62,36.65,48800.0,24.7658,24.7861,24.759,24.7793,48800.0
2013-09-30 14:30:00,36.65,36.68,36.64,36.68,45800.0,24.7793,24.7996,24.7726,24.7996,45800.0
2013-09-30 14:35:00,36.68,36.69,36.65,36.68,27400.0,24.7996,24.8064,24.7793,24.7996,27400.0
2013-09-30 14:40:00,36.68,36.68,36.65,36.65,54500.0,24.7996,24.7996,24.7793,24.7793,54500.0
2013-09-30 14:45:00,36.65,36.7,36.65,36.7,40700.0,24.7793,24.8131,24.7793,24.8131,40700.0
2013-09-30 14:50:00,36.7,36.71,36.67,36.67,45800.0,24.8131,24.8199,24.7928,24.7928,45800.0
2013-09-30 14:55:00,36.68,36.68,36.63,36.63,57900.0,24.7996,24.7996,24.7658,24.7658,57900.0
2013-09-30 15:00:00,36.63,36.64,36.58,36.58,77500.0,24.7658,24.7726,24.732,24.732,77500.0
2013-09-30 15:05:00,36.58,36.62,36.58,36.62,57100.0,24.732,24.759,24.732,24.759,57100.0
2013-09-30 15:10:00,36.62,36.62,36.57,36.59,71500.0,24.759,24.759,24.7252,24.7388,71500.0
2013-09-30 15:15:00,36.58,36.59,36.54,36.59,97100.0,24.732,24.7388,24.7049,24.7388,97100.0
2013-09-30 15:20:00,36.59,36.62,36.58,36.62,66600.0,24.7388,24.759,24.732,24.759,66600.0
2013-09-30 15:25:00,36.62,36.65,36.62,36.62,95300.0,24.759,24.7793,24.759,24.759,95300.0
2013-09-30 15:30:00,36.63,36.63,36.58,36.59,179900.0,24.7658,24.7658,24.732,24.7388,179900.0
2013-09-30 15:35:00,36.59,36.62,36.55,36.56,159600.0,24.7388,24.759,24.7117,24.7185,159600.0
2013-09-30 15:40:00,36.56,36.58,36.54,36.57,185800.0,24.7185,24.732,24.7049,24.7252,185800.0
2013-09-30 15:45:00,36.57,36.62,36.54,36.56,222000.0,24.7252,24.759,24.7049,24.7185,222000.0
2013-09-30 15:50:00,36.54,36.58,36.53,36.57,183300.0,24.7049,24.732,24.6982,24.7252,183300.0
2013-09-30 15:55:00,36.57,36.61,36.54,36.6,507400.0,24.7252,24.7523,24.7049,24.7455,507400.0
2013-10-01 09:30:00,36.72,36.73,36.6,36.64,130900.0,24.8266,24.8334,24.7455,24.7726,130900.0
2013-10-01 09:35:00,36.65,36.7,36.6,36.63,76600.0,24.7793,24.8131,24.7455,24.7658,76600.0
2013-10-01 09:40:00,36.64,36.72,36.63,36.7,60500.0,24.7726,24.8266,24.7658,24.8131,60500.0
2013-10-01 09:45:00,36.7,36.7,36.67,36.68,72400.0,24.8131,24.8131,24.7928,24.7996,72400.0
2013-10-01 09:50:00,36.67,36.67,36.59,36.61,48200.0,24.7928,24.7928,24.7388,24.7523,48200.0
2013-10-01 09:55:00,36.61,36.61,36.56,36.57,73800.0,24.7523,24.7523,24.7185,24.7252,73800.0
2013-10-01 10:00:00,36.57,36.65,36.56,36.65,70700.0,24.7252,24.7793,24.7185,24.7793,70700.0
2013-10-01 10:05:00,36.65,36.65,36.6,36.6,72900.0,24.7793,24.7793,24.7455,24.7455,72900.0
2013-10-01 10:10:00,36.6,36.6,36.5,36.52,98400.0,24.7455,24.7455,24.6779,24.6914,98400.0
2013-10-01 10:15:00,36.52,36.54,36.51,36.53,43200.0,24.6914,24.7049,24.6847,24.6982,43200.0
2013-10-01 10:20:00,36.53,36.65,36.53,36.65,48400.0,24.6982,24.7793,24.6982,24.7793,48400.0
2013-10-01 10:25:00,36.65,36.66,36.54,36.55,113000.0,24.7793,24.7861,24.7049,24.7117,113000.0
2013-10-01 10:30:00,36.54,36.63,36.54,36.62,69300.0,24.7049,24.7658,24.7049,24.759,69300.0
2013-10-01 10:35:00,36.63,36.64,36.58,36.58,134200.0,24.7658,24.7726,24.732,24.732,134200.0
2013-10-01 10:40:00,36.58,36.66,36.58,36.65,117900.0,24.732,24.7861,24.732,24.7793,117900.0
2013-10-01 10:45:00,36.66,36.67,36.62,36.62,107700.0,24.7861,24.7928,24.759,24.759,107700.0
2013-10-01 10:50:00,36.62,36.62,36.58,36.59,37700.0,24.759,24.759,24.732,24.7388,37700.0
2013-10-01 10:55:00,36.58,36.64,36.58,36.63,52500.0,24.732,24.7726,24.732,24.7658,52500.0
2013-10-01 11:00:00,36.64,36.64,36.61,36.61,62600.0,24.7726,24.7726,24.7523,24.7523,62600.0
2013-10-01 11:05:00,36.6,36.62,36.58,36.58,81300.0,24.7455,24.759,24.732,24.732,81300.0
2013-10-01 11:10:00,36.58,36.59,36.56,36.58,70900.0,24.732,24.7388,24.7185,24.732,70900.0
2013-10-01 11:15:00,36.57,36.62,36.57,36.62,51500.0,24.7252,24.759,24.7252,24.759,51500.0
2013-10-01 11:20:00,36.61,36.63,36.59,36.59,57800.0,24.7523,24.7658,24.7388,24.7388,57800.0
2013-10-01 11:25:00,36.59,36.59,36.55,36.57,57100.0,24.7388,24.7388,24.7117,24.7252,57100.0
2013-10-01 11:30:00,36.56,36.62,36.55,36.62,44600.0,24.7185,24.759,24.7117,24.759,44600.0
2013-10-01 11:35:00,36.62,36.64,36.61,36.64,34400.0,24.759,24.7726,24.7523,24.7726,34400.0
2013-10-01 11:40:00,36.64,36.64,36.62,36.64,31900.0,24.7726,24.7726,24.759,24.7726,31900.0
2013-10-01 11:45:00,36.64,36.65,36.63,36.65,42500.0,24.7726,24.7793,24.7658,24.7793,42500.0
2013-10-01 11:50:00,36.65,36.65,36.63,36.64,34700.0,24.7793,24.7793,24.7658,24.7726,34700.0
2013-10-01 11:55:00,36.64,36.65,36.63,36.64,34000.0,24.7726,24.7793,24.7658,24.7726,34000.0
2013-10-01 12:00:00,36.63,36.66,36.63,36.66,31900.0,24.7658,24.7861,24.7658,24.7861,31900.0
2013-10-01 12:05:00,36.66,36.7,36.65,36.7,33900.0,24.7861,24.8131,24.7793,24.8131,33900.0
2013-10-01 12:10:00,36.7,36.7,36.68,36.7,43300.0,24.8131,24.8131,24.7996,24.8131,43300.0
2013-10-01 12:15:00,36.69,36.7,36.66,36.68,47200.0,24.8064,24.8131,24.7861,24.7996,47200.0
2013-10-01 12:20:00,36.67,36.68,36.67,36.68,16900.0,24.7928,24.7996,24.7928,24.7996,16900.0
2013-10-01 12:25:00,36.68,36.7,36.66,36.69,47700.0,24.7996,24.8131,24.7861,24.8064,47700.0
2013-10-01 12:30:00,36.69,36.7,36.66,36.68,48900.0,24.8064,24.8131,24.7861,24.7996,48900.0
2013-10-01 12:35:00,36.69,36.7,36.67,36.68,26900.0,24.8064,24.8131,24.7928,24.7996,26900.0
2013-10-01 12:40:00,36.67,36.68,36.67,36.67,28000.0,24.7928,24.7996,24.7928,24.7928,28000.0
2013-10-01 12:45:00,36.66,36.69,36.66,36.68,22900.0,24.7861,24.8064,24.7861,24.7996,22900.0
2013-10-01 12:50:00,36.69,36.72,36.69,36.72,19900.0,24.8064,24.8266,24.8064,24.8266,19900.0
2013-10-01 12:55:00,36.72,36.72,36.69,36.7,32300.0,24.8266,24.8266,24.8064,24.8131,32300.0
2013-10-01 13:00:00,36.7,36.72,36.7,36.72,25300.0,24.8131,24.8266,24.8131,24.8266,25300.0
2013-10-01 13:05:00,36.73,36.74,36.72,36.74,24800.0,24.8334,24.8402,24.8266,24.8402,24800.0
2013-10-01 13:10:00,36.74,36.75,36.73,36.75,31800.0,24.8402,24.8469,24.8334,24.8469,31800.0
2013-10-01 13:15:00,36.74,36.79,36.74,36.78,34700.0,24.8402,24.874,24.8402,24.8672,34700.0
2013-10-01 13:20:00,36.78,36.78,36.75,36.75,29600.0,24.8672,24.8672,24.8469,24.8469,29600.0
2013-10-01 13:25:00,36.75,36.75,36.73,36.73,28000.0,24.8469,24.8469,24.8334,24.8334,28000.0
2013-10-01 13:30:00,36.73,36.74,36.7,36.7,28600.0,24.8334,24.8402,24.8131,24.8131,28600.0
2013-10-01 13:35:00,36.7,36.71,36.68,36.69,35000.0,24.8131,24.8199,24.7996,24.8064,35000.0
2013-10-01 13:40:00,36.69,36.71,36.68,36.7,33300.0,24.8064,24.8199,24.7996,24.8131,33300.0
2013-10-01 13:45:00,36.7,36.71,36.69,36.7,24700.0,24.8131,24.8199,24.8064,24.8131,24700.0
2013-10-01 13:50:00,36.7,36.73,36.7,36.7,58000.0,24.8131,24.8334,24.8131,24.8131,58000.0
2013-10-01 13:55:00,36.7,36.73,36.69,36.73,39700.0,24.8131,24.8334,24.8064,24.8334,39700.0
2013-10-01 14:00:00,36.72,36.73,36.69,36.69,44500.0,24.8266,24.8334,24.8064,24.8064,44500.0
2013-10-01 14:05:00,36.7,36.71,36.69,36.7,18800.0,24.8131,24.8199,24.8064,24.8131,18800.0
2013-10-01 14:10:00,36.7,36.7,36.69,36.7,5900.0,24.8131,24.8131,24.8064,24.8131,5900.0
2013-10-01 14:15:00,36.7,36.71,36.68,36.69,46300.0,24.8131,24.8199,24.7996,24.8064,46300.0
2013-10-01 14:20:00,36.68,36.7,36.67,36.69,24200.0,24.7996,24.8131,24.7928,24.8064,24200.0
2013-10-01 14:25:00,36.68,36.68,36.64,36.66,44700.0,24.7996,24.7996,24.7726,24.7861,44700.0
2013-10-01 14:30:00,36.65,36.66,36.64,36.65,38500.0,24.7793,24.7861,24.7726,24.7793,38500.0
2013-10-01 14:35:00,36.64,36.65,36.62,36.64,29400.0,24.7726,24.7793,24.759,24.7726,29400.0
2013-10-01 14:40:00,36.64,36.65,36.61,36.61,52000.0,24.7726,24.7793,24.7523,24.7523,52000.0
2013-10-01 14:45:00,36.61,36.63,36.6,36.62,28200.0,24.7523,24.7658,24.7455,24.759,28200.0
2013-10-01 14:50:00,36.62,36.66,36.61,36.66,41000.0,24.759,24.7861,24.7523,24.7861,41000.0
2013-10-01 14:55:00,36.66,36.67,36.64,36.65,51600.0,24.7861,24.7928,24.7726,24.7793,51600.0
2013-10-01 15:00:00,36.66,36.67,36.63,36.66,56400.0,24.7861,24.7928,24.7658,24.7861,56400.0
2013-10-01 15:05:00,36.66,36.66,36.61,36.65,78800.0,24.7861,24.7861,24.7523,24.7793,78800.0
2013-10-01 15:10:00,36.66,36.69,36.65,36.67,48900.0,24.7861,24.8064,24.7793,24.7928,48900.0
2013-10-01 15:15:00,36.66,36.67,36.64,36.65,32100.0,24.7861,24.7928,24.7726,24.7793,32100.0
2013-10-01 15:20:00,36.65,36.65,36.6,36.64,97900.0,24.7793,24.7793,24.7455,24.7726,97900.0
2013-10-01 15:25:00,36.64,36.65,36.63,36.63,31200.0,24.7726,24.7793,24.7658,24.7658,31200.0
2013-10-01 15:30:00,36.63,36.65,36.63,36.64,29800.0,24.7658,24.7793,24.7658,24.7726,29800.0
2013-10-01 15:35:00,36.65,36.67,36.64,36.66,42900.0,24.7793,24.7928,24.7726,24.7861,42900.0
2013-10-01 15:40:00,36.66,36.67,36.64,36.64,82200.0,24.7861,24.7928,24.7726,24.7726,82200.0
2013-10-01 15:45:00,36.64,36.66,36.61,36.66,120500.0,24.7726,24.7861,24.7523,24.7861,120500.0
2013-10-01 15:50:00,36.65,36.67,36.62,36.64,117200.0,24.7793,24.7928,24.759,24.7726,117200.0
2013-10-01 15:55:00,36.64,36.7,36.63,36.7,306600.0,24.7726,24.8131,24.7658,24.8131,306600.0
2013-10-02 09:30:00,36.51,36.54,36.33,36.43,122200.0,24.6847,24.7049,24.563,24.6306,122200.0
2013-10-02 09:35:00,36.41,36.5,36.4,36.4,125400.0,24.6171,24.6779,24.6103,24.6103,125400.0
2013-10-02 09:40:00,36.4,36.44,36.35,36.44,100300.0,24.6103,24.6373,24.5765,24.6373,100300.0
2013-10-02 09:45:00,36.45,36.47,36.38,36.44,71200.0,24.6441,24.6576,24.5968,24.6373,71200.0
2013-10-02 09:50:00,36.43,36.46,36.41,36.46,58500.0,24.6306,24.6509,24.6171,24.6509,58500.0
2013-10-02 09:55:00,36.46,36.49,36.43,36.49,44000.0,24.6509,24.6711,24.6306,24.6711,44000.0
2013-10-02 10:00:00,36.49,36.51,36.44,36.49,64100.0,24.6711,24.6847,24.6373,24.6711,64100.0
2013-10-02 10:05:00,36.5,36.51,36.41,36.45,84900.0,24.6779,24.6847,24.6171,24.6441,84900.0
2013-10-02 10:10:00,36.45,36.48,36.42,36.42,88100.0,24.6441,24.6644,24.6238,24.6238,88100.0
2013-10-02 10:15:00,36.42,36.45,36.37,36.44,61800.0,24.6238,24.6441,24.59,24.6373,61800.0
2013-10-02 10:20:00,36.44,36.45,36.36,36.41,55600.0,24.6373,24.6441,24.5833,24.6171,55600.0
2013-10-02 10:25:00,36.41,36.42,36.38,36.39,56600.0,24.6171,24.6238,24.5968,24.6035,56600.0
2013-10-02 10:30:00,36.39,36.41,36.35,36.4,45100.0,24.6035,24.6171,24.5765,24.6103,45100.0
2013-10-02 10:35:00,36.4,36.45,36.38,36.44,36200.0,24.6103,24.6441,24.5968,24.6373,36200.0
2013-10-02 10:40:00,36.43,36.44,36.39,36.41,74200.0,24.6306,24.6373,24.6035,24.6171,74200.0
2013-10-02 10:45:00,36.42,36.42,36.36,36.37,46600.0,24.6238,24.6238,24.5833,24.59,46600.0
2013-10-02 10:50:00,36.37,36.39,36.37,36.39,37400.0,24.59,24.6035,24.59,24.6035,37400.0
2013-10-02 10:55:00,36.39,36.45,36.39,36.43,54400.0,24.6035,24.6441,24.6035,24.6306,54400.0
2013-10-02 11:00:00,36.42,36.44,36.41,36.42,25900.0,24.6238,24.6373,24.6171,24.6238,25900.0
2013-10-02 11:05:00,36.42,36.45,36.42,36.43,34200.0,24.6238,24.6441,24.6238,24.6306,34200.0
2013-10-02 11:10:00,36.44,36.46,36.41,36.42,51400.0,24.6373,24.6509,24.6171,24.6238,51400.0
2013-10-02 11:15:00,36.42,36.47,36.42,36.45,42900.0,24.6238,24.6576,24.6238,24.6441,42900.0
2013-10-02 11:20:00,36.45,36.47,36.42,36.43,60100.0,24.6441,24.6576,24.6238,24.6306,60100.0
2013-10-02 11:25:00,36.43,36.45,36.42,36.44,56900.0,24.6306,24.6441,24.6238,24.6373,56900.0
2013-10-02 11:30:00,36.44,36.49,36.44,36.46,55400.0,24.6373,24.6711,24.6373,24.6509,55400.0
2013-10-02 11:35:00,36.45,36.48,36.45,36.46,45500.0,24.6441,24.6644,24.6441,24.6509,45500.0
2013-10-02 11:40:00,36.46,36.46,36.42,36.42,49500.0,24.6509,24.6509,24.6238,24.6238,49500.0
2013-10-02 11:45:00,36.43,36.49,36.43,36.49,24000.0,24.6306,24.6711,24.6306,24.6711,24000.0
2013-10-02 11:50:00,36.49,36.53,36.48,36.51,37600.0,24.6711,24.6982,24.6644,24.6847,37600.0
2013-10-02 11:55:00,36.51,36.51,36.47,36.48,25700.0,24.6847,24.6847,24.6576,24.6644,25700.0
2013-10-02 12:00:00,36.48,36.53,36.47,36.52,29400.0,24.6644,24.6982,24.6576,24.6914,29400.0
2013-10-02 12:05:00,36.51,36.53,36.5,36.5,27500.0,24.6847,24.6982,24.6779,24.6779,27500.0
2013-10-02 12:10:00,36.5,36.55,36.5,36.5,55100.0,24.6779,24.7117,24.6779,24.6779,55100.0
2013-10-02 12:15:00,36.51,36.53,36.49,36.49,31500.0,24.6847,24.6982,24.6711,24.6711,31500.0
2013-10-02 12:20:00,36.5,36.51,36.48,36.49,34100.0,24.6779,24.6847,24.6644,24.6711,34100.0
2013-10-02 12:25:00,36.5,36.53,36.5,36.53,30500.0,24.6779,24.6982,24.6779,24.6982,30500.0
2013-10-02 12:30:00,36.53,36.55,36.52,36.52,110600.0,24.6982,24.7117,24.6914,24.6914,110600.0
2013-10-02 12:35:00,36.52,36.54,36.52,36.54,21400.0,24.6914,24.7049,24.6914,24.7049,21400.0
2013-10-02 12:40:00,36.53,36.56,36.53,36.56,23600.0,24.6982,24.7185,24.6982,24.7185,23600.0
2013-10-02 12:45:00,36.55,36.55,36.52,36.53,63000.0,24.7117,24.7117,24.6914,24.6982,63000.0
2013-10-02 12:50:00,36.53,36.54,36.52,36.54,10800.0,24.6982,24.7049,24.6914,24.7049,10800.0
2013-10-02 12:55:00,36.53,36.55,36.53,36.53,34500.0,24.6982,24.7117,24.6982,24.6982,34500.0
2013-10-02 13:00:00,36.54,36.55,36.53,36.55,20800.0,24.7049,24.7117,24.6982,24.7117,20800.0
2013-10-02 13:05:00,36.55,36.56,36.53,36.53,30300.0,24.7117,24.7185,24.6982,24.6982,30300.0
2013-10-02 13:10:00,36.53,36.54,36.51,36.51,27100.0,24.6982,24.7049,24.6847,24.6847,27100.0
2013-10-02 13:15:00,36.51,36.52,36.49,36.49,35300.0,24.6847,24.6914,24.6711,24.6711,35300.0
2013-10-02 13:20:00,36.5,36.52,36.48,36.52,42000.0,24.6779,24.6914,24.6644,24.6914,42000.0
2013-10-02 13:25:00,36.51,36.56,36.51,36.55,36300.0,24.6847,24.7185,24.6847,24.7117,36300.0
2013-10-02 13:30:00,36.55,36.55,36.52,36.53,46300.0,24.7117,24.7117,24.6914,24.6982,46300.0
2013-10-02 13:35:00,36.53,36.58,36.53,36.55,44200.0,24.6982,24.732,24.6982,24.7117,44200.0
2013-10-02 13:40:00,36.54,36.55,36.5,36.51,37000.0,24.7049,24.7117,24.6779,24.6847,37000.0
2013-10-02 13:45:00,36.51,36.52,36.5,36.5,55500.0,24.6847,24.6914,24.6779,24.6779,55500.0
2013-10-02 13:50:00,36.5,36.51,36.49,36.51,52700.0,24.6779,24.6847,24.6711,24.6847,52700.0
2013-10-02 13:55:00,36.51,36.52,36.49,36.5,38400.0,24.6847,24.6914,24.6711,24.6779,38400.0
2013-10-02 14:00:00,36.5,36.51,36.46,36.49,41800.0,24.6779,24.6847,24.6509,24.6711,41800.0
2013-10-02 14:05:00,36.49,36.5,36.48,36.49,19700.0,24.6711,24.6779,24.6644,24.6711,19700.0
2013-10-02 14:10:00,36.5,36.5,36.46,36.46,32100.0,24.6779,24.6779,24.6509,24.6509,32100.0
2013-10-02 14:15:00,36.47,36.49,36.46,36.49,20000.0,24.6576,24.6711,24.6509,24.6711,20000.0
2013-10-02 14:20:00,36.49,36.5,36.48,36.5,19500.0,24.6711,24.6779,24.6644,24.6779,19500.0
2013-10-02 14:25:00,36.51,36.51,36.49,36.49,34100.0,24.6847,24.6847,24.6711,24.6711,34100.0
2013-10-02 14:30:00,36.49,36.49,36.46,36.49,79200.0,24.6711,24.6711,24.6509,24.6711,79200.0
2013-10-02 14:35:00,36.49,36.5,36.44,36.46,83000.0,24.6711,24.6779,24.6373,24.6509,83000.0
2013-10-02 14:40:00,36.46,36.47,36.44,36.45,30800.0,24.6509,24.6576,24.6373,24.6441,30800.0
2013-10-02 14:45:00,36.46,36.46,36.44,36.44,24800.0,24.6509,24.6509,24.6373,24.6373,24800.0
2013-10-02 14:50:00,36.44,36.46,36.43,36.43,66400.0,24.6373,24.6509,24.6306,24.6306,66400.0
2013-10-02 14:55:00,36.43,36.44,36.4,36.41,62600.0,24.6306,24.6373,24.6103,24.6171,62600.0
2013-10-02 15:00:00,36.42,36.45,36.41,36.43,68900.0,24.6238,24.6441,24.6171,24.6306,68900.0
2013-10-02 15:05:00,36.44,36.47,36.42,36.44,62600.0,24.6373,24.6576,24.6238,24.6373,62600.0
2013-10-02 15:10:00,36.45,36.46,36.44,36.44,31700.0,24.6441,24.6509,24.6373,24.6373,31700.0
2013-10-02 15:15:00,36.44,36.44,36.43,36.43,33100.0,24.6373,24.6373,24.6306,24.6306,33100.0
2013-10-02 15:20:00,36.43,36.44,36.4,36.4,151400.0,24.6306,24.6373,24.6103,24.6103,151400.0
2013-10-02 15:25:00,36.4,36.41,36.37,36.38,127100.0,24.6103,24.6171,24.59,24.5968,127100.0
2013-10-02 15:30:00,36.38,36.43,36.38,36.42,72900.0,24.5968,24.6306,24.5968,24.6238,72900.0
2013-10-02 15:35:00,36.42,36.43,36.39,36.39,100800.0,24.6238,24.6306,24.6035,24.6035,100800.0
2013-10-02 15:40:00,36.4,36.4,36.36,36.37,130300.0,24.6103,24.6103,24.5833,24.59,130300.0
2013-10-02 15:45:00,36.37,36.38,36.34,36.35,264200.0,24.59,24.5968,24.5697,24.5765,264200.0
2013-10-02 15:50:00,36.34,36.37,36.33,36.34,381700.0,24.5697,24.59,24.563,24.5697,381700.0
2013-10-02 15:55:00,36.34,36.38,36.33,36.36,1025500.0,24.5697,24.5968,24.563,24.5833,1025500.0
2013-10-03 09:30:00,36.33,36.48,36.31,36.47,155000.0,24.563,24.6644,24.5494,24.6576,155000.0
2013-10-03 09:35:00,36.48,36.48,36.33,36.33,131400.0,24.6644,24.6644,24.563,24.563,131400.0
2013-10-03 09:40:00,36.32,36.42,36.32,36.42,188800.0,24.5562,24.6238,24.5562,24.6238,188800.0
2013-10-03 09:45:00,36.42,36.47,36.37,36.4,75600.0,24.6238,24.6576,24.59,24.6103,75600.0
2013-10-03 09:50:00,36.4,36.41,36.36,36.41,69400.0,24.6103,24.6171,24.5833,24.6171,69400.0
2013-10-03 09:55:00,36.4,36.43,36.37,36.43,56800.0,24.6103,24.6306,24.59,24.6306,56800.0
2013-10-03 10:00:00,36.42,36.42,36.31,36.31,80200.0,24.6238,24.6238,24.5494,24.5494,80200.0
2013-10-03 10:05:00,36.31,36.4,36.31,36.4,70500.0,24.5494,24.6103,24.5494,24.6103,70500.0
2013-10-03 10:10:00,36.39,36.42,36.37,36.41,70400.0,24.6035,24.6238,24.59,24.6171,70400.0
2013-10-03 10:15:00,36.41,36.43,36.39,36.41,83500.0,24.6171,24.6306,24.6035,24.6171,83500.0
2013-10-03 10:20:00,36.41,36.43,36.34,36.36,118000.0,24.6171,24.6306,24.5697,24.5833,118000.0
2013-10-03 10:25:00,36.35,36.4,36.34,36.39,59300.0,24.5765,24.6103,24.5697,24.6035,59300.0
2013-10-03 10:30:00,36.39,36.39,36.32,36.33,61300.0,24.6035,24.6035,24.5562,24.563,61300.0
2013-10-03 10:35:00,36.32,36.36,36.32,36.33,74900.0,24.5562,24.5833,24.5562,24.563,74900.0
2013-10-03 10:40:00,36.33,36.33,36.29,36.31,68500.0,24.563,24.563,24.5359,24.5494,68500.0
2013-10-03 10:45:00,36.31,36.33,36.29,36.33,81300.0,24.5494,24.563,24.5359,24.563,81300.0
2013-10-03 10:50:00,36.32,36.36,36.3,36.36,157200.0,24.5562,24.5833,24.5427,24.5833,157200.0
2013-10-03 10:55:00,36.36,36.39,36.34,36.35,74000.0,24.5833,24.6035,24.5697,24.5765,74000.0
2013-10-03 11:00:00,36.35,36.38,36.33,36.34,69500.0,24.5765,24.5968,24.563,24.5697,69500.0
2013-10-03 11:05:00,36.34,36.37,36.31,36.36,76200.0,24.5697,24.59,24.5494,24.5833,76200.0
2013-10-03 11:10:00,36.36,36.37,36.33,36.36,94300.0,24.5833,24.59,24.563,24.5833,94300.0
2013-10-03 11:15:00,36.35,36.39,36.33,36.37,86000.0,24.5765,24.6035,24.563,24.59,86000.0
2013-10-03 11:20:00,36.37,36.38,36.33,36.37,59000.0,24.59,24.5968,24.563,24.59,59000.0
2013-10-03 11:25:00,36.36,36.37,36.32,36.34,94400.0,24.5833,24.59,24.5562,24.5697,94400.0
2013-10-03 11:30:00,36.34,36.38,36.32,36.36,87200.0,24.5697,24.5968,24.5562,24.5833,87200.0
2013-10-03 11:35:00,36.36,36.36,36.31,36.35,92200.0,24.5833,24.5833,24.5494,24.5765,92200.0
2013-10-03 11:40:00,36.34,36.34,36.3,36.31,81100.0,24.5697,24.5697,24.5427,24.5494,81100.0
2013-10-03 11:45:00,36.32,36.33,36.27,36.3,73300.0,24.5562,24.563,24.5224,24.5427,73300.0
2013-10-03 11:50:00,36.3,36.33,36.29,36.31,57700.0,24.5427,24.563,24.5359,24.5494,57700.0
2013-10-03 11:55:00,36.31,36.32,36.25,36.27,60100.0,24.5494,24.5562,24.5089,24.5224,60100.0
2013-10-03 12:00:00,36.27,36.31,36.27,36.28,98100.0,24.5224,24.5494,24.5224,24.5292,98100.0
2013-10-03 12:05:00,36.28,36.31,36.27,36.31,43700.0,24.5292,24.5494,24.5224,24.5494,43700.0
2013-10-03 12:10:00,36.31,36.34,36.3,36.3,71200.0,24.5494,24.5697,24.5427,24.5427,71200.0
2013-10-03 12:15:00,36.3,36.31,36.28,36.29,35700.0,24.5427,24.5494,24.5292,24.5359,35700.0
2013-10-03 12:20:00,36.29,36.29,36.23,36.24,48100.0,24.5359,24.5359,24.4954,24.5021,48100.0
2013-10-03 12:25:00,36.24,36.29,36.23,36.29,45900.0,24.5021,24.5359,24.4954,24.5359,45900.0
2013-10-03 12:30:00,36.29,36.3,36.24,36.25,57100.0,24.5359,24.5427,24.5021,24.5089,57100.0
2013-10-03 12:35:00,36.25,36.25,36.23,36.25,27400.0,24.5089,24.5089,24.4954,24.5089,27400.0
2013-10-03 12:40:00,36.25,36.27,36.23,36.27,64600.0,24.5089,24.5224,24.4954,24.5224,64600.0
2013-10-03 12:45:00,36.27,36.34,36.26,36.34,93000.0,24.5224,24.5697,24.5156,24.5697,93000.0
2013-10-03 12:50:00,36.34,36.38,36.33,36.34,73500.0,24.5697,24.5968,24.563,24.5697,73500.0
2013-10-03 12:55:00,36.34,36.35,36.33,36.33,15200.0,24.5697,24.5765,24.563,24.563,15200.0
2013-10-03 13:00:00,36.33,36.34,36.31,36.34,47500.0,24.563,24.5697,24.5494,24.5697,47500.0
2013-10-03 13:05:00,36.34,36.36,36.33,36.36,37000.0,24.5697,24.5833,24.563,24.5833,37000.0
2013-10-03 13:10:00,36.36,36.38,36.34,36.37,43800.0,24.5833,24.5968,24.5697,24.59,43800.0
2013-10-03 13:15:00,36.37,36.37,36.33,36.36,25900.0,24.59,24.59,24.563,24.5833,25900.0
2013-10-03 13:20:00,36.36,36.4,36.34,36.39,38300.0,24.5833,24.6103,24.5697,24.6035,38300.0
2013-10-03 13:25:00,36.39,36.42,36.39,36.42,41500.0,24.6035,24.6238,24.6035,24.6238,41500.0
2013-10-03 13:30:00,36.43,36.43,36.38,36.38,36700.0,24.6306,24.6306,24.5968,24.5968,36700.0
2013-10-03 13:35:00,36.38,36.4,36.36,36.38,27700.0,24.5968,24.6103,24.5833,24.5968,27700.0
2013-10-03 13:40:00,36.38,36.43,36.38,36.4,30400.0,24.5968,24.6306,24.5968,24.6103,30400.0
2013-10-03 13:45:00,36.4,36.4,36.38,36.38,19400.0,24.6103,24.6103,24.5968,24.5968,19400.0
2013-10-03 13:50:00,36.39,36.39,36.36,36.36,27800.0,24.6035,24.6035,24.5833,24.5833,27800.0
2013-10-03 13:55:00,36.37,36.38,36.34,36.37,88600.0,24.59,24.5968,24.5697,24.59,88600.0
2013-10-03 14:00:00,36.37,36.37,36.34,36.35,18800.0,24.59,24.59,24.5697,24.5765,18800.0
2013-10-03 14:05:00,36.35,36.36,36.34,36.34,36400.0,24.5765,24.5833,24.5697,24.5697,36400.0
2013-10-03 14:10:00,36.34,36.38,36.34,36.38,22300.0,24.5697,24.5968,24.5697,24.5968,22300.0
2013-10-03 14:15:00,36.38,36.38,36.35,36.35,40700.0,24.5968,24.5968,24.5765,24.5765,40700.0
2013-10-03 14:20:00,36.36,36.36,36.28,36.29,120000.0,24.5833,24.5833,24.5292,24.5359,120000.0
2013-10-03 14:25:00,36.3,36.4,36.3,36.39,81500.0,24.5427,24.6103,24.5427,24.6035,81500.0
2013-10-03 14:30:00,36.38,36.39,36.35,36.36,67600.0,24.5968,24.6035,24.5765,24.5833,67600.0
2013-10-03 14:35:00,36.36,36.39,36.35,36.38,37800.0,24.5833,24.6035,24.5765,24.5968,37800.0
2013-10-03 14:40:00,36.38,36.39,36.37,36.38,52000.0,24.5968,24.6035,24.59,24.5968,52000.0
2013-10-03 14:45:00,36.38,36.39,36.37,36.38,42700.0,24.5968,24.6035,24.59,24.5968,42700.0
2013-10-03 14:50:00,36.39,36.44,36.38,36.42,39500.0,24.6035,24.6373,24.5968,24.6238,39500.0
2013-10-03 14:55:00,36.43,36.45,36.42,36.43,36500.0,24.6306,24.6441,24.6238,24.6306,36500.0
2013-10-03 15:00:00,36.43,36.43,36.4,36.42,31200.0,24.6306,24.6306,24.6103,24.6238,31200.0
2013-10-03 15:05:00,36.42,36.44,36.39,36.4,72300.0,24.6238,24.6373,24.6035,24.6103,72300.0
2013-10-03 15:10:00,36.4,36.43,36.4,36.41,49200.0,24.6103,24.6306,24.6103,24.6171,49200.0
2013-10-03 15:15:00,36.41,36.44,36.4,36.41,29700.0,24.6171,24.6373,24.6103,24.6171,29700.0
2013-10-03 15:20:00,36.41,36.44,36.41,36.43,60900.0,24.6171,24.6373,24.6171,24.6306,60900.0
2013-10-03 15:25:00,36.42,36.46,36.41,36.45,42900.0,24.6238,24.6509,24.6171,24.6441,42900.0
2013-10-03 15:30:00,36.45,36.46,36.45,36.45,64500.0,24.6441,24.6509,24.6441,24.6441,64500.0
2013-10-03 15:35:00,36.45,36.46,36.45,36.45,30400.0,24.6441,24.6509,24.6441,24.6441,30400.0
2013-10-03 15:40:00,36.46,36.48,36.44,36.48,155700.0,24.6509,24.6644,24.6373,24.6644,155700.0
2013-10-03 15:45:00,36.48,36.48,36.42,36.43,167300.0,24.6644,24.6644,24.6238,24.6306,167300.0
2013-10-03 15:50:00,36.42,36.45,36.42,36.42,117700.0,24.6238,24.6441,24.6238,24.6238,117700.0
2013-10-03 15:55:00,36.43,36.43,36.34,36.36,477600.0,24.6306,24.6306,24.5697,24.5833,477600.0
2013-10-04 09:30:00,36.3,36.4,36.3,36.35,79300.0,24.5427,24.6103,24.5427,24.5765,79300.0
2013-10-04 09:35:00,36.36,36.45,36.35,36.45,143800.0,24.5833,24.6441,24.5765,24.6441,143800.0
2013-10-04 09:40:00,36.45,36.55,36.4,36.54,90600.0,24.6441,24.7117,24.6103,24.7049,90600.0
2013-10-04 09:45:00,36.53,36.53,36.4,36.41,265900.0,24.6982,24.6982,24.6103,24.6171,265900.0
2013-10-04 09:50:00,36.41,36.51,36.4,36.48,140900.0,24.6171,24.6847,24.6103,24.6644,140900.0
2013-10-04 09:55:00,36.48,36.49,36.42,36.44,55300.0,24.6644,24.6711,24.6238,24.6373,55300.0
2013-10-04 10:00:00,36.44,36.48,36.41,36.45,162800.0,24.6373,24.6644,24.6171,24.6441,162800.0
2013-10-04 10:05:00,36.44,36.46,36.42,36.43,56000.0,24.6373,24.6509,24.6238,24.6306,56000.0
2013-10-04 10:10:00,36.43,36.52,36.43,36.49,119900.0,24.6306,24.6914,24.6306,24.6711,119900.0
2013-10-04 10:15:00,36.5,36.51,36.46,36.46,63300.0,24.6779,24.6847,24.6509,24.6509,63300.0
2013-10-04 10:20:00,36.46,36.47,36.43,36.46,40800.0,24.6509,24.6576,24.6306,24.6509,40800.0
2013-10-04 10:25:00,36.46,36.47,36.39,36.39,94600.0,24.6509,24.6576,24.6035,24.6035,94600.0
2013-10-04 10:30:00,36.39,36.43,36.39,36.4,151600.0,24.6035,24.6306,24.6035,24.6103,151600.0
2013-10-04 10:35:00,36.41,36.45,36.4,36.43,148400.0,24.6171,24.6441,24.6103,24.6306,148400.0
2013-10-04 10:40:00,36.43,36.44,36.4,36.41,33300.0,24.6306,24.6373,24.6103,24.6171,33300.0
2013-10-04 10:45:00,36.41,36.41,36.39,36.4,138300.0,24.6171,24.6171,24.6035,24.6103,138300.0
2013-10-04 10:50:00,36.4,36.4,36.37,36.38,147500.0,24.6103,24.6103,24.59,24.5968,147500.0
2013-10-04 10:55:00,36.38,36.39,36.36,36.38,68000.0,24.5968,24.6035,24.5833,24.5968,68000.0
2013-10-04 11:00:00,36.37,36.37,36.34,36.36,165800.0,24.59,24.59,24.5697,24.5833,165800.0
2013-10-04 11:05:00,36.36,36.37,36.31,36.35,137000.0,24.5833,24.59,24.5494,24.5765,137000.0
2013-10-04 11:10:00,36.35,36.38,36.33,36.37,67300.0,24.5765,24.5968,24.563,24.59,67300.0
2013-10-04 11:15:00,36.36,36.37,36.34,36.37,42700.0,24.5833,24.59,24.5697,24.59,42700.0
2013-10-04 11:20:00,36.37,36.38,36.36,36.38,30300.0,24.59,24.5968,24.5833,24.5968,30300.0
2013-10-04 11:25:00,36.38,36.4,36.38,36.38,49800.0,24.5968,24.6103,24.5968,24.5968,49800.0
2013-10-04 11:30:00,36.39,36.4,36.38,36.38,51700.0,24.6035,24.6103,24.5968,24.5968,51700.0
2013-10-04 11:35:00,36.38,36.4,36.37,36.39,64500.0,24.5968,24.6103,24.59,24.6035,64500.0
2013-10-04 11:40:00,36.4,36.41,36.38,36.39,49800.0,24.6103,24.6171,24.5968,24.6035,49800.0
2013-10-04 11:45:00,36.4,36.43,36.39,36.42,79200.0,24.6103,24.6306,24.6035,24.6238,79200.0
2013-10-04 11:50:00,36.43,36.43,36.39,36.39,50000.0,24.6306,24.6306,24.6035,24.6035,50000.0
2013-10-04 11:55:00,36.39,36.41,36.39,36.39,26100.0,24.6035,24.6171,24.6035,24.6035,26100.0
2013-10-04 12:00:00,36.4,36.41,36.38,36.39,23700.0,24.6103,24.6171,24.5968,24.6035,23700.0
2013-10-04 12:05:00,36.4,36.42,36.38,36.42,34100.0,24.6103,24.6238,24.5968,24.6238,34100.0
2013-10-04 12:10:00,36.42,36.42,36.38,36.39,87600.0,24.6238,24.6238,24.5968,24.6035,87600.0
2013-10-04 12:15:00,36.39,36.41,36.39,36.4,107000.0,24.6035,24.6171,24.6035,24.6103,107000.0
2013-10-04 12:20:00,36.4,36.41,36.39,36.39,131800.0,24.6103,24.6171,24.6035,24.6035,131800.0
2013-10-04 12:25:00,36.4,36.45,36.39,36.45,151200.0,24.6103,24.6441,24.6035,24.6441,151200.0
2013-10-04 12:30:00,36.45,36.45,36.4,36.41,65600.0,24.6441,24.6441,24.6103,24.6171,65600.0
2013-10-04 12:35:00,36.4,36.41,36.4,36.41,52500.0,24.6103,24.6171,24.6103,24.6171,52500.0
2013-10-04 12:40:00,36.4,36.44,36.4,36.43,42500.0,24.6103,24.6373,24.6103,24.6306,42500.0
2013-10-04 12:45:00,36.42,36.43,36.4,36.42,50900.0,24.6238,24.6306,24.6103,24.6238,50900.0
2013-10-04 12:50:00,36.43,36.46,36.41,36.45,37700.0,24.6306,24.6509,24.6171,24.6441,37700.0
2013-10-04 12:55:00,36.45,36.48,36.45,36.47,33800.0,24.6441,24.6644,24.6441,24.6576,33800.0
2013-10-04 13:00:00,36.47,36.5,36.47,36.49,17000.0,24.6576,24.6779,24.6576,24.6711,17000.0
2013-10-04 13:05:00,36.49,36.5,36.48,36.49,25500.0,24.6711,24.6779,24.6644,24.6711,25500.0
2013-10-04 13:10:00,36.5,36.51,36.49,36.51,30100.0,24.6779,24.6847,24.6711,24.6847,30100.0
2013-10-04 13:15:00,36.51,36.52,36.49,36.49,41600.0,24.6847,24.6914,24.6711,24.6711,41600.0
2013-10-04 13:20:00,36.5,36.5,36.47,36.48,28700.0,24.6779,24.6779,24.6576,24.6644,28700.0
2013-10-04 13:25:00,36.48,36.5,36.48,36.49,24000.0,24.6644,24.6779,24.6644,24.6711,24000.0
2013-10-04 13:30:00,36.49,36.52,36.48,36.52,22000.0,24.6711,24.6914,24.6644,24.6914,22000.0
2013-10-04 13:35:00,36.52,36.55,36.51,36.55,10200.0,24.6914,24.7117,24.6847,24.7117,10200.0
2013-10-04 13:40:00,36.55,36.55,36.54,36.55,20000.0,24.7117,24.7117,24.7049,24.7117,20000.0
2013-10-04 13:45:00,36.55,36.55,36.51,36.52,24100.0,24.7117,24.7117,24.6847,24.6914,24100.0
2013-10-04 13:50:00,36.52,36.54,36.5,36.53,45400.0,24.6914,24.7049,24.6779,24.6982,45400.0
2013-10-04 13:55:00,36.54,36.54,36.53,36.54,15400.0,24.7049,24.7049,24.6982,24.7049,15400.0
2013-10-04 14:00:00,36.53,36.58,36.53,36.57,46400.0,24.6982,24.732,24.6982,24.7252,46400.0
2013-10-04 14:05:00,36.57,36.57,36.55,36.56,20200.0,24.7252,24.7252,24.7117,24.7185,20200.0
2013-10-04 14:10:00,36.56,36.62,36.56,36.61,53500.0,24.7185,24.759,24.7185,24.7523,53500.0
2013-10-04 14:15:00,36.62,36.62,36.6,36.62,21200.0,24.759,24.759,24.7455,24.759,21200.0
2013-10-04 14:20:00,36.62,36.62,36.6,36.61,30800.0,24.759,24.759,24.7455,24.7523,30800.0
2013-10-04 14:25:00,36.61,36.61,36.6,36.6,20000.0,24.7523,24.7523,24.7455,24.7455,20000.0
2013-10-04 14:30:00,36.61,36.64,36.6,36.6,49900.0,24.7523,24.7726,24.7455,24.7455,49900.0
2013-10-04 14:35:00,36.6,36.61,36.58,36.59,23600.0,24.7455,24.7523,24.732,24.7388,23600.0
2013-10-04 14:40:00,36.59,36.62,36.59,36.62,63500.0,24.7388,24.759,24.7388,24.759,63500.0
2013-10-04 14:45:00,36.62,36.62,36.6,36.61,55300.0,24.759,24.759,24.7455,24.7523,55300.0
2013-10-04 14:50:00,36.61,36.68,36.61,36.68,157600.0,24.7523,24.7996,24.7523,24.7996,157600.0
2013-10-04 14:55:00,36.67,36.68,36.65,36.66,29200.0,24.7928,24.7996,24.7793,24.7861,29200.0
2013-10-04 15:00:00,36.66,36.67,36.65,36.65,38100.0,24.7861,24.7928,24.7793,24.7793,38100.0
2013-10-04 15:05:00,36.66,36.67,36.64,36.66,54800.0,24.7861,24.7928,24.7726,24.7861,54800.0
2013-10-04 15:10:00,36.66,36.66,36.64,36.64,33000.0,24.7861,24.7861,24.7726,24.7726,33000.0
2013-10-04 15:15:00,36.64,36.64,36.61,36.62,29100.0,24.7726,24.7726,24.7523,24.759,29100.0
2013-10-04 15:20:00,36.62,36.62,36.58,36.61,61900.0,24.759,24.759,24.732,24.7523,61900.0
2013-10-04 15:25:00,36.6,36.61,36.59,36.59,47300.0,24.7455,24.7523,24.7388,24.7388,47300.0
2013-10-04 15:30:00,36.59,36.6,36.58,36.59,61400.0,24.7388,24.7455,24.732,24.7388,61400.0
2013-10-04 15:35:00,36.59,36.61,36.59,36.59,81100.0,24.7388,24.7523,24.7388,24.7388,81100.0
2013-10-04 15:40:00,36.59,36.6,36.55,36.55,64600.0,24.7388,24.7455,24.7117,24.7117,64600.0
2013-10-04 15:45:00,36.55,36.59,36.54,36.58,183100.0,24.7117,24.7388,24.7049,24.732,183100.0
2013-10-04 15:50:00,36.58,36.58,36.57,36.58,67500.0,24.732,24.732,24.7252,24.732,67500.0
2013-10-04 15:55:00,36.58,36.62,36.54,36.61,370200.0,24.732,24.759,24.7049,24.7523,370200.0
2013-10-07 09:30:00,36.35,36.35,36.18,36.23,122200.0,24.5765,24.5765,24.4616,24.4954,122200.0
2013-10-07 09:35:00,36.23,36.28,36.22,36.22,49100.0,24.4954,24.5292,24.4886,24.4886,49100.0
2013-10-07 09:40:00,36.22,36.23,36.14,36.14,89400.0,24.4886,24.4954,24.4345,24.4345,89400.0
2013-10-07 09:45:00,36.14,36.17,36.11,36.16,105900.0,24.4345,24.4548,24.4142,24.448,105900.0
2013-10-07 09:50:00,36.16,36.19,36.12,36.14,71400.0,24.448,24.4683,24.421,24.4345,71400.0
2013-10-07 09:55:00,36.14,36.18,36.12,36.18,72200.0,24.4345,24.4616,24.421,24.4616,72200.0
2013-10-07 10:00:00,36.18,36.26,36.17,36.25,124300.0,24.4616,24.5156,24.4548,24.5089,124300.0
2013-10-07 10:05:00,36.25,36.34,36.24,36.31,96500.0,24.5089,24.5697,24.5021,24.5494,96500.0
2013-10-07 10:10:00,36.3,36.31,36.26,36.26,101400.0,24.5427,24.5494,24.5156,24.5156,101400.0
2013-10-07 10:15:00,36.26,36.27,36.25,36.25,97400.0,24.5156,24.5224,24.5089,24.5089,97400.0
2013-10-07 10:20:00,36.25,36.27,36.23,36.23,142900.0,24.5089,24.5224,24.4954,24.4954,142900.0
2013-10-07 10:25:00,36.23,36.23,36.18,36.18,72700.0,24.4954,24.4954,24.4616,24.4616,72700.0
2013-10-07 10:30:00,36.18,36.22,36.18,36.19,62700.0,24.4616,24.4886,24.4616,24.4683,62700.0
2013-10-07 10:35:00,36.19,36.23,36.19,36.23,32800.0,24.4683,24.4954,24.4683,24.4954,32800.0
2013-10-07 10:40:00,36.24,36.31,36.23,36.3,49100.0,24.5021,24.5494,24.4954,24.5427,49100.0
2013-10-07 10:45:00,36.3,36.32,36.27,36.29,35400.0,24.5427,24.5562,24.5224,24.5359,35400.0
2013-10-07 10:50:00,36.28,36.3,36.27,36.3,21500.0,24.5292,24.5427,24.5224,24.5427,21500.0
2013-10-07 10:55:00,36.3,36.3,36.23,36.25,66500.0,24.5427,24.5427,24.4954,24.5089,66500.0
2013-10-07 11:00:00,36.25,36.25,36.18,36.2,68700.0,24.5089,24.5089,24.4616,24.4751,68700.0
2013-10-07 11:05:00,36.19,36.25,36.19,36.23,50500.0,24.4683,24.5089,24.4683,24.4954,50500.0
2013-10-07 11:10:00,36.24,36.26,36.23,36.23,20500.0,24.5021,24.5156,24.4954,24.4954,20500.0
2013-10-07 11:15:00,36.23,36.23,36.2,36.2,28600.0,24.4954,24.4954,24.4751,24.4751,28600.0
2013-10-07 11:20:00,36.21,36.23,36.21,36.23,32100.0,24.4818,24.4954,24.4818,24.4954,32100.0
2013-10-07 11:25:00,36.23,36.24,36.21,36.21,20000.0,24.4954,24.5021,24.4818,24.4818,20000.0
2013-10-07 11:30:00,36.22,36.25,36.2,36.24,34300.0,24.4886,24.5089,24.4751,24.5021,34300.0
2013-10-07 11:35:00,36.25,36.27,36.25,36.26,57900.0,24.5089,24.5224,24.5089,24.5156,57900.0
2013-10-07 11:40:00,36.25,36.29,36.25,36.27,29400.0,24.5089,24.5359,24.5089,24.5224,29400.0
2013-10-07 11:45:00,36.27,36.3,36.26,36.3,59500.0,24.5224,24.5427,24.5156,24.5427,59500.0
2013-10-07 11:50:00,36.3,36.32,36.27,36.3,83800.0,24.5427,24.5562,24.5224,24.5427,83800.0
2013-10-07 11:55:00,36.3,36.36,36.3,36.34,73700.0,24.5427,24.5833,24.5427,24.5697,73700.0
2013-10-07 12:00:00,36.34,36.35,36.31,36.32,36000.0,24.5697,24.5765,24.5494,24.5562,36000.0
2013-10-07 12:05:00,36.33,36.33,36.32,36.32,12100.0,24.563,24.563,24.5562,24.5562,12100.0
2013-10-07 12:10:00,36.32,36.35,36.32,36.35,30800.0,24.5562,24.5765,24.5562,24.5765,30800.0
2013-10-07 12:15:00,36.34,36.37,36.34,36.37,31000.0,24.5697,24.59,24.5697,24.59,31000.0
2013-10-07 12:20:00,36.37,36.39,36.34,36.34,110100.0,24.59,24.6035,24.5697,24.5697,110100.0
2013-10-07 12:25:00,36.34,36.35,36.3,36.3,32300.0,24.5697,24.5765,24.5427,24.5427,32300.0
2013-10-07 12:30:00,36.31,36.31,36.28,36.29,32100.0,24.5494,24.5494,24.5292,24.5359,32100.0
2013-10-07 12:35:00,36.29,36.29,36.27,36.29,18000.0,24.5359,24.5359,24.5224,24.5359,18000.0
2013-10-07 12:40:00,36.28,36.31,36.27,36.3,44300.0,24.5292,24.5494,24.5224,24.5427,44300.0
2013-10-07 12:45:00,36.3,36.31,36.29,36.3,22600.0,24.5427,24.5494,24.5359,24.5427,22600.0
2013-10-07 12:50:00,36.31,36.31,36.3,36.3,8700.0,24.5494,24.5494,24.5427,24.5427,8700.0
2013-10-07 12:55:00,36.3,36.32,36.29,36.3,37000.0,24.5427,24.5562,24.5359,24.5427,37000.0
2013-10-07 13:00:00,36.3,36.31,36.29,36.29,34600.0,24.5427,24.5494,24.5359,24.5359,34600.0
2013-10-07 13:05:00,36.3,36.3,36.26,36.27,78300.0,24.5427,24.5427,24.5156,24.5224,78300.0
2013-10-07 13:10:00,36.27,36.29,36.26,36.28,54500.0,24.5224,24.5359,24.5156,24.5292,54500.0
2013-10-07 13:15:00,36.27,36.32,36.27,36.31,96900.0,24.5224,24.5562,24.5224,24.5494,96900.0
2013-10-07 13:20:00,36.31,36.31,36.28,36.28,31200.0,24.5494,24.5494,24.5292,24.5292,31200.0
2013-10-07 13:25:00,36.28,36.29,36.27,36.27,15000.0,24.5292,24.5359,24.5224,24.5224,15000.0
2013-10-07 13:30:00,36.27,36.3,36.27,36.28,32400.0,24.5224,24.5427,24.5224,24.5292,32400.0
2013-10-07 13:35:00,36.28,36.29,36.24,36.26,30900.0,24.5292,24.5359,24.5021,24.5156,30900.0
2013-10-07 13:40:00,36.26,36.26,36.24,36.26,18100.0,24.5156,24.5156,24.5021,24.5156,18100.0
2013-10-07 13:45:00,36.25,36.26,36.24,36.26,25700.0,24.5089,24.5156,24.5021,24.5156,25700.0
2013-10-07 13:50:00,36.25,36.27,36.25,36.27,35200.0,24.5089,24.5224,24.5089,24.5224,35200.0
2013-10-07 13:55:00,36.27,36.32,36.27,36.31,27100.0,24.5224,24.5562,24.5224,24.5494,27100.0
2013-10-07 14:00:00,36.32,36.34,36.28,36.28,63100.0,24.5562,24.5697,24.5292,24.5292,63100.0
2013-10-07 14:05:00,36.28,36.29,36.23,36.23,32200.0,24.5292,24.5359,24.4954,24.4954,32200.0
2013-10-07 14:10:00,36.23,36.27,36.23,36.23,71100.0,24.4954,24.5224,24.4954,24.4954,71100.0
2013-10-07 14:15:00,36.23,36.26,36.23,36.26,27600.0,24.4954,24.5156,24.4954,24.5156,27600.0
2013-10-07 14:20:00,36.26,36.27,36.24,36.26,41900.0,24.5156,24.5224,24.5021,24.5156,41900.0
2013-10-07 14:25:00,36.27,36.27,36.24,36.25,39400.0,24.5224,24.5224,24.5021,24.5089,39400.0
2013-10-07 14:30:00,36.26,36.27,36.24,36.25,37800.0,24.5156,24.5224,24.5021,24.5089,37800.0
2013-10-07 14:35:00,36.26,36.27,36.22,36.22,55200.0,24.5156,24.5224,24.4886,24.4886,55200.0
2013-10-07 14:40:00,36.23,36.23,36.19,36.19,110300.0,24.4954,24.4954,24.4683,24.4683,110300.0
2013-10-07 14:45:00,36.2,36.23,36.19,36.23,83800.0,24.4751,24.4954,24.4683,24.4954,83800.0
2013-10-07 14:50:00,36.23,36.26,36.21,36.26,76600.0,24.4954,24.5156,24.4818,24.5156,76600.0
2013-10-07 14:55:00,36.27,36.31,36.26,36.31,52000.0,24.5224,24.5494,24.5156,24.5494,52000.0
2013-10-07 15:00:00,36.3,36.31,36.28,36.31,52400.0,24.5427,24.5494,24.5292,24.5494,52400.0
2013-10-07 15:05:00,36.31,36.31,36.27,36.29,52100.0,24.5494,24.5494,24.5224,24.5359,52100.0
2013-10-07 15:10:00,36.29,36.29,36.27,36.29,22800.0,24.5359,24.5359,24.5224,24.5359,22800.0
2013-10-07 15:15:00,36.29,36.29,36.26,36.27,33400.0,24.5359,24.5359,24.5156,24.5224,33400.0
2013-10-07 15:20:00,36.26,36.27,36.23,36.23,51900.0,24.5156,24.5224,24.4954,24.4954,51900.0
2013-10-07 15:25:00,36.23,36.24,36.21,36.22,72100.0,24.4954,24.5021,24.4818,24.4886,72100.0
2013-10-07 15:30:00,36.22,36.23,36.21,36.21,47200.0,24.4886,24.4954,24.4818,24.4818,47200.0
2013-10-07 15:35:00,36.21,36.22,36.17,36.18,99300.0,24.4818,24.4886,24.4548,24.4616,99300.0
2013-10-07 15:40:00,36.18,36.19,36.15,36.17,142200.0,24.4616,24.4683,24.4413,24.4548,142200.0
2013-10-07 15:45:00,36.17,36.17,36.13,36.16,148800.0,24.4548,24.4548,24.4277,24.448,148800.0
2013-10-07 15:50:00,36.15,36.16,36.13,36.15,200900.0,24.4413,24.448,24.4277,24.4413,200900.0
2013-10-07 15:55:00,36.14,36.18,36.11,36.11,454100.0,24.4345,24.4616,24.4142,24.4142,454100.0
2013-10-08 09:30:00,36.15,36.15,36.04,36.11,136700.0,24.4413,24.4413,24.3669,24.4142,136700.0
2013-10-08 09:35:00,36.11,36.14,36.09,36.12,205100.0,24.4142,24.4345,24.4007,24.421,205100.0
2013-10-08 09:40:00,36.13,36.14,36.06,36.08,139800.0,24.4277,24.4345,24.3804,24.3939,139800.0
2013-10-08 09:45:00,36.08,36.1,36.03,36.04,82400.0,24.3939,24.4075,24.3601,24.3669,82400.0
2013-10-08 09:50:00,36.04,36.09,35.96,36.04,133700.0,24.3669,24.4007,24.3128,24.3669,133700.0
2013-10-08 09:55:00,36.05,36.1,36.03,36.07,96600.0,24.3737,24.4075,24.3601,24.3872,96600.0
2013-10-08 10:00:00,36.08,36.09,36.04,36.09,118000.0,24.3939,24.4007,24.3669,24.4007,118000.0
2013-10-08 10:05:00,36.08,36.1,36.06,36.06,118100.0,24.3939,24.4075,24.3804,24.3804,118100.0
2013-10-08 10:10:00,36.07,36.14,36.06,36.12,134300.0,24.3872,24.4345,24.3804,24.421,134300.0
2013-10-08 10:15:00,36.12,36.14,36.09,36.13,109400.0,24.421,24.4345,24.4007,24.4277,109400.0
2013-10-08 10:20:00,36.12,36.13,36.06,36.09,156100.0,24.421,24.4277,24.3804,24.4007,156100.0
2013-10-08 10:25:00,36.09,36.11,36.07,36.07,93500.0,24.4007,24.4142,24.3872,24.3872,93500.0
2013-10-08 10:30:00,36.08,36.09,36.06,36.07,108300.0,24.3939,24.4007,24.3804,24.3872,108300.0
2013-10-08 10:35:00,36.08,36.1,36.07,36.09,99900.0,24.3939,24.4075,24.3872,24.4007,99900.0
2013-10-08 10:40:00,36.09,36.15,36.09,36.14,60700.0,24.4007,24.4413,24.4007,24.4345,60700.0
2013-10-08 10:45:00,36.15,36.15,36.07,36.07,109600.0,24.4413,24.4413,24.3872,24.3872,109600.0
2013-10-08 10:50:00,36.07,36.16,36.05,36.14,161100.0,24.3872,24.448,24.3737,24.4345,161100.0
2013-10-08 10:55:00,36.13,36.14,36.09,36.09,72600.0,24.4277,24.4345,24.4007,24.4007,72600.0
2013-10-08 11:00:00,36.09,36.11,36.05,36.08,293900.0,24.4007,24.4142,24.3737,24.3939,293900.0
2013-10-08 11:05:00,36.08,36.13,36.08,36.12,184700.0,24.3939,24.4277,24.3939,24.421,184700.0
2013-10-08 11:10:00,36.12,36.18,36.11,36.18,140200.0,24.421,24.4616,24.4142,24.4616,140200.0
2013-10-08 11:15:00,36.18,36.18,36.1,36.1,103100.0,24.4616,24.4616,24.4075,24.4075,103100.0
2013-10-08 11:20:00,36.11,36.14,36.1,36.13,56800.0,24.4142,24.4345,24.4075,24.4277,56800.0
2013-10-08 11:25:00,36.12,36.13,36.1,36.12,61600.0,24.421,24.4277,24.4075,24.421,61600.0
2013-10-08 11:30:00,36.12,36.12,36.05,36.05,127200.0,24.421,24.421,24.3737,24.3737,127200.0
2013-10-08 11:35:00,36.07,36.1,36.05,36.06,152300.0,24.3872,24.4075,24.3737,24.3804,152300.0
2013-10-08 11:40:00,36.06,36.12,36.06,36.11,188300.0,24.3804,24.421,24.3804,24.4142,188300.0
2013-10-08 11:45:00,36.11,36.12,36.04,36.04,88200.0,24.4142,24.421,24.3669,24.3669,88200.0
2013-10-08 11:50:00,36.04,36.08,36.04,36.07,58300.0,24.3669,24.3939,24.3669,24.3872,58300.0
2013-10-08 11:55:00,36.07,36.07,36.02,36.02,56900.0,24.3872,24.3872,24.3534,24.3534,56900.0
2013-10-08 12:00:00,36.02,36.02,35.97,36.0,93500.0,24.3534,24.3534,24.3196,24.3399,93500.0
2013-10-08 12:05:00,36.0,36.01,35.95,36.0,94700.0,24.3399,24.3466,24.306,24.3399,94700.0
2013-10-08 12:10:00,36.0,36.0,35.95,35.99,50400.0,24.3399,24.3399,24.306,24.3331,50400.0
2013-10-08 12:15:00,36.0,36.01,35.97,36.01,31800.0,24.3399,24.3466,24.3196,24.3466,31800.0
2013-10-08 12:20:00,36.01,36.02,36.0,36.01,25800.0,24.3466,24.3534,24.3399,24.3466,25800.0
2013-10-08 12:25:00,36.01,36.02,35.98,36.01,61900.0,24.3466,24.3534,24.3263,24.3466,61900.0
2013-10-08 12:30:00,36.0,36.01,35.96,35.98,37600.0,24.3399,24.3466,24.3128,24.3263,37600.0
2013-10-08 12:35:00,35.97,35.99,35.96,35.98,46000.0,24.3196,24.3331,24.3128,24.3263,46000.0
2013-10-08 12:40:00,35.98,36.05,35.98,36.05,41100.0,24.3263,24.3737,24.3263,24.3737,41100.0
2013-10-08 12:45:00,36.05,36.08,36.05,36.07,62300.0,24.3737,24.3939,24.3737,24.3872,62300.0
2013-10-08 12:50:00,36.07,36.08,36.04,36.05,32800.0,24.3872,24.3939,24.3669,24.3737,32800.0
2013-10-08 12:55:00,36.05,36.06,36.03,36.05,36900.0,24.3737,24.3804,24.3601,24.3737,36900.0
2013-10-08 13:00:00,36.05,36.08,36.04,36.05,142100.0,24.3737,24.3939,24.3669,24.3737,142100.0
2013-10-08 13:05:00,36.05,36.05,36.01,36.01,53700.0,24.3737,24.3737,24.3466,24.3466,53700.0
2013-10-08 13:10:00,36.01,36.03,36.0,36.01,49600.0,24.3466,24.3601,24.3399,24.3466,49600.0
2013-10-08 13:15:00,36.01,36.01,35.97,35.98,79600.0,24.3466,24.3466,24.3196,24.3263,79600.0
2013-10-08 13:20:00,35.98,36.03,35.98,36.02,39300.0,24.3263,24.3601,24.3263,24.3534,39300.0
2013-10-08 13:25:00,36.02,36.04,36.0,36.02,60700.0,24.3534,24.3669,24.3399,24.3534,60700.0
2013-10-08 13:30:00,36.02,36.04,36.01,36.02,63300.0,24.3534,24.3669,24.3466,24.3534,63300.0
2013-10-08 13:35:00,36.02,36.02,35.99,36.0,50500.0,24.3534,24.3534,24.3331,24.3399,50500.0
2013-10-08 13:40:00,36.0,36.0,35.95,35.98,42800.0,24.3399,24.3399,24.306,24.3263,42800.0
2013-10-08 13:45:00,35.97,35.98,35.93,35.94,46300.0,24.3196,24.3263,24.2925,24.2993,46300.0
2013-10-08 13:50:00,35.94,35.97,35.94,35.95,26500.0,24.2993,24.3196,24.2993,24.306,26500.0
2013-10-08 13:55:00,35.95,35.98,35.94,35.94,42800.0,24.306,24.3263,24.2993,24.2993,42800.0
2013-10-08 14:00:00,35.94,35.95,35.92,35.94,48100.0,24.2993,24.306,24.2858,24.2993,48100.0
2013-10-08 14:05:00,35.93,35.94,35.89,35.9,49600.0,24.2925,24.2993,24.2655,24.2722,49600.0
2013-10-08 14:10:00,35.9,35.94,35.9,35.9,46100.0,24.2722,24.2993,24.2722,24.2722,46100.0
2013-10-08 14:15:00,35.91,35.92,35.87,35.87,68900.0,24.279,24.2858,24.252,24.252,68900.0
2013-10-08 14:20:00,35.88,35.95,35.86,35.92,90800.0,24.2587,24.306,24.2452,24.2858,90800.0
2013-10-08 14:25:00,35.92,35.94,35.9,35.91,109400.0,24.2858,24.2993,24.2722,24.279,109400.0
2013-10-08 14:30:00,35.91,35.94,35.89,35.92,55800.0,24.279,24.2993,24.2655,24.2858,55800.0
2013-10-08 14:35:00,35.92,35.92,35.89,35.92,67000.0,24.2858,24.2858,24.2655,24.2858,67000.0
2013-10-08 14:40:00,35.92,35.95,35.91,35.92,80300.0,24.2858,24.306,24.279,24.2858,80300.0
2013-10-08 14:45:00,35.91,35.92,35.88,35.88,59200.0,24.279,24.2858,24.2587,24.2587,59200.0
2013-10-08 14:50:00,35.88,35.89,35.85,35.85,78600.0,24.2587,24.2655,24.2384,24.2384,78600.0
2013-10-08 14:55:00,35.85,35.88,35.83,35.88,126300.0,24.2384,24.2587,24.2249,24.2587,126300.0
2013-10-08 15:00:00,35.88,35.92,35.87,35.92,133500.0,24.2587,24.2858,24.252,24.2858,133500.0
2013-10-08 15:05:00,35.92,35.94,35.85,35.85,151900.0,24.2858,24.2993,24.2384,24.2384,151900.0
2013-10-08 15:10:00,35.85,35.89,35.82,35.84,130400.0,24.2384,24.2655,24.2182,24.2317,130400.0
2013-10-08 15:15:00,35.85,35.85,35.81,35.84,165600.0,24.2384,24.2384,24.2114,24.2317,165600.0
2013-10-08 15:20:00,35.84,35.92,35.84,35.91,130400.0,24.2317,24.2858,24.2317,24.279,130400.0
2013-10-08 15:25:00,35.91,35.92,35.85,35.86,174200.0,24.279,24.2858,24.2384,24.2452,174200.0
2013-10-08 15:30:00,35.86,35.87,35.83,35.84,158800.0,24.2452,24.252,24.2249,24.2317,158800.0
2013-10-08 15:35:00,35.84,35.85,35.81,35.83,173300.0,24.2317,24.2384,24.2114,24.2249,173300.0
2013-10-08 15:40:00,35.83,35.85,35.79,35.8,163900.0,24.2249,24.2384,24.1979,24.2046,163900.0
2013-10-08 15:45:00,35.81,35.84,35.76,35.77,305000.0,24.2114,24.2317,24.1776,24.1843,305000.0
2013-10-08 15:50:00,35.77,35.81,35.76,35.77,217700.0,24.1843,24.2114,24.1776,24.1843,217700.0
2013-10-08 15:55:00,35.76,35.78,35.69,35.7,619500.0,24.1776,24.1911,24.1303,24.137,619500.0
2013-10-09 09:30:00,35.82,35.98,35.79,35.89,107700.0,24.2182,24.3263,24.1979,24.2655,107700.0
2013-10-09 09:35:00,35.88,35.95,35.84,35.94,48300.0,24.2587,24.306,24.2317,24.2993,48300.0
2013-10-09 09:40:00,35.94,35.94,35.82,35.86,135700.0,24.2993,24.2993,24.2182,24.2452,135700.0
2013-10-09 09:45:00,35.86,35.9,35.84,35.84,82400.0,24.2452,24.2722,24.2317,24.2317,82400.0
2013-10-09 09:50:00,35.84,35.9,35.84,35.89,115800.0,24.2317,24.2722,24.2317,24.2655,115800.0
2013-10-09 09:55:00,35.9,35.93,35.87,35.91,92700.0,24.2722,24.2925,24.252,24.279,92700.0
2013-10-09 10:00:00,35.9,35.93,35.88,35.89,85000.0,24.2722,24.2925,24.2587,24.2655,85000.0
2013-10-09 10:05:00,35.89,35.92,35.83,35.84,279900.0,24.2655,24.2858,24.2249,24.2317,279900.0
2013-10-09 10:10:00,35.84,35.85,35.72,35.75,267100.0,24.2317,24.2384,24.1505,24.1708,267100.0
2013-10-09 10:15:00,35.75,35.79,35.73,35.77,147800.0,24.1708,24.1979,24.1573,24.1843,147800.0
2013-10-09 10:20:00,35.77,35.82,35.72,35.8,424100.0,24.1843,24.2182,24.1505,24.2046,424100.0
2013-10-09 10:25:00,35.8,35.81,35.72,35.72,93200.0,24.2046,24.2114,24.1505,24.1505,93200.0
2013-10-09 10:30:00,35.72,35.82,35.72,35.78,134300.0,24.1505,24.2182,24.1505,24.1911,134300.0
2013-10-09 10:35:00,35.79,35.8,35.76,35.77,94100.0,24.1979,24.2046,24.1776,24.1843,94100.0
2013-10-09 10:40:00,35.78,35.81,35.76,35.8,95200.0,24.1911,24.2114,24.1776,24.2046,95200.0
2013-10-09 10:45:00,35.79,35.8,35.75,35.79,67900.0,24.1979,24.2046,24.1708,24.1979,67900.0
2013-10-09 10:50:00,35.79,35.79,35.73,35.75,100400.0,24.1979,24.1979,24.1573,24.1708,100400.0
2013-10-09 10:55:00,35.75,35.76,35.72,35.72,71900.0,24.1708,24.1776,24.1505,24.1505,71900.0
2013-10-09 11:00:00,35.73,35.8,35.73,35.78,67700.0,24.1573,24.2046,24.1573,24.1911,67700.0
2013-10-09 11:05:00,35.79,35.81,35.78,35.78,61800.0,24.1979,24.2114,24.1911,24.1911,61800.0
2013-10-09 11:10:00,35.79,35.79,35.76,35.77,59700.0,24.1979,24.1979,24.1776,24.1843,59700.0
2013-10-09 11:15:00,35.77,35.78,35.72,35.74,70900.0,24.1843,24.1911,24.1505,24.1641,70900.0
2013-10-09 11:20:00,35.73,35.75,35.72,35.74,62000.0,24.1573,24.1708,24.1505,24.1641,62000.0
2013-10-09 11:25:00,35.75,35.77,35.74,35.76,48700.0,24.1708,24.1843,24.1641,24.1776,48700.0
2013-10-09 11:30:00,35.75,35.86,35.75,35.85,68400.0,24.1708,24.2452,24.1708,24.2384,68400.0
2013-10-09 11:35:00,35.85,35.88,35.83,35.86,59500.0,24.2384,24.2587,24.2249,24.2452,59500.0
2013-10-09 11:40:00,35.86,35.9,35.86,35.9,42800.0,24.2452,24.2722,24.2452,24.2722,42800.0
2013-10-09 11:45:00,35.9,35.95,35.9,35.92,59800.0,24.2722,24.306,24.2722,24.2858,59800.0
2013-10-09 11:50:00,35.93,35.93,35.89,35.9,51200.0,24.2925,24.2925,24.2655,24.2722,51200.0
2013-10-09 11:55:00,35.9,35.93,35.9,35.92,35200.0,24.2722,24.2925,24.2722,24.2858,35200.0
2013-10-09 12:00:00,35.93,35.96,35.93,35.95,44400.0,24.2925,24.3128,24.2925,24.306,44400.0
2013-10-09 12:05:00,35.95,35.96,35.93,35.94,38400.0,24.306,24.3128,24.2925,24.2993,38400.0
2013-10-09 12:10:00,35.94,35.95,35.93,35.93,24700.0,24.2993,24.306,24.2925,24.2925,24700.0
2013-10-09 12:15:00,35.94,35.98,35.93,35.95,101700.0,24.2993,24.3263,24.2925,24.306,101700.0
2013-10-09 12:20:00,35.95,35.96,35.92,35.94,58500.0,24.306,24.3128,24.2858,24.2993,58500.0
2013-10-09 12:25:00,35.94,35.96,35.91,35.93,40300.0,24.2993,24.3128,24.279,24.2925,40300.0
2013-10-09 12:30:00,35.93,35.98,35.93,35.98,38400.0,24.2925,24.3263,24.2925,24.3263,38400.0
2013-10-09 12:35:00,35.98,36.0,35.96,35.98,44500.0,24.3263,24.3399,24.3128,24.3263,44500.0
2013-10-09 12:40:00,35.98,35.99,35.96,35.97,38400.0,24.3263,24.3331,24.3128,24.3196,38400.0
2013-10-09 12:45:00,35.97,35.98,35.93,35.93,46400.0,24.3196,24.3263,24.2925,24.2925,46400.0
2013-10-09 12:50:00,35.93,35.96,35.93,35.95,35400.0,24.2925,24.3128,24.2925,24.306,35400.0
2013-10-09 12:55:00,35.94,35.97,35.94,35.94,43000.0,24.2993,24.3196,24.2993,24.2993,43000.0
2013-10-09 13:00:00,35.95,36.0,35.95,35.99,48800.0,24.306,24.3399,24.306,24.3331,48800.0
2013-10-09 13:05:00,35.98,36.02,35.97,36.01,42800.0,24.3263,24.3534,24.3196,24.3466,42800.0
2013-10-09 13:10:00,36.0,36.02,35.98,36.02,38200.0,24.3399,24.3534,24.3263,24.3534,38200.0
2013-10-09 13:15:00,36.02,36.05,36.0,36.03,82100.0,24.3534,24.3737,24.3399,24.3601,82100.0
2013-10-09 13:20:00,36.03,36.05,36.01,36.04,83600.0,24.3601,24.3737,24.3466,24.3669,83600.0
2013-10-09 13:25:00,36.04,36.06,36.03,36.05,71000.0,24.3669,24.3804,24.3601,24.3737,71000.0
2013-10-09 13:30:00,36.05,36.05,36.03,36.03,53600.0,24.3737,24.3737,24.3601,24.3601,53600.0
2013-10-09 13:35:00,36.02,36.04,36.02,36.02,50200.0,24.3534,24.3669,24.3534,24.3534,50200.0
2013-10-09 13:40:00,36.03,36.07,36.02,36.05,52300.0,24.3601,24.3872,24.3534,24.3737,52300.0
2013-10-09 13:45:00,36.04,36.07,36.02,36.02,59000.0,24.3669,24.3872,24.3534,24.3534,59000.0
2013-10-09 13:50:00,36.02,36.07,36.02,36.06,41600.0,24.3534,24.3872,24.3534,24.3804,41600.0
2013-10-09 13:55:00,36.05,36.09,36.05,36.09,55000.0,24.3737,24.4007,24.3737,24.4007,55000.0
2013-10-09 14:00:00,36.08,36.09,36.03,36.07,80500.0,24.3939,24.4007,24.3601,24.3872,80500.0
2013-10-09 14:05:00,36.08,36.08,36.03,36.04,106800.0,24.3939,24.3939,24.3601,24.3669,106800.0
2013-10-09 14:10:00,36.04,36.04,36.01,36.01,62400.0,24.3669,24.3669,24.3466,24.3466,62400.0
2013-10-09 14:15:00,36.02,36.02,35.99,36.0,47500.0,24.3534,24.3534,24.3331,24.3399,47500.0
2013-10-09 14:20:00,36.0,36.06,36.0,36.02,106400.0,24.3399,24.3804,24.3399,24.3534,106400.0
2013-10-09 14:25:00,36.02,36.05,36.02,36.04,52900.0,24.3534,24.3737,24.3534,24.3669,52900.0
2013-10-09 14:30:00,36.03,36.06,36.02,36.05,103700.0,24.3601,24.3804,24.3534,24.3737,103700.0
2013-10-09 14:35:00,36.06,36.06,36.02,36.04,81800.0,24.3804,24.3804,24.3534,24.3669,81800.0
2013-10-09 14:40:00,36.04,36.07,36.03,36.07,51700.0,24.3669,24.3872,24.3601,24.3872,51700.0
2013-10-09 14:45:00,36.07,36.07,36.04,36.05,37300.0,24.3872,24.3872,24.3669,24.3737,37300.0
2013-10-09 14:50:00,36.04,36.07,36.04,36.05,45900.0,24.3669,24.3872,24.3669,24.3737,45900.0
2013-10-09 14:55:00,36.04,36.09,36.04,36.07,41800.0,24.3669,24.4007,24.3669,24.3872,41800.0
2013-10-09 15:00:00,36.07,36.08,36.05,36.06,44400.0,24.3872,24.3939,24.3737,24.3804,44400.0
2013-10-09 15:05:00,36.07,36.08,36.05,36.08,51100.0,24.3872,24.3939,24.3737,24.3939,51100.0
2013-10-09 15:10:00,36.07,36.09,36.07,36.08,39800.0,24.3872,24.4007,24.3872,24.3939,39800.0
2013-10-09 15:15:00,36.06,36.07,36.03,36.04,58600.0,24.3804,24.3872,24.3601,24.3669,58600.0
2013-10-09 15:20:00,36.04,36.05,36.02,36.04,97700.0,24.3669,24.3737,24.3534,24.3669,97700.0
2013-10-09 15:25:00,36.04,36.05,36.02,36.04,74800.0,24.3669,24.3737,24.3534,24.3669,74800.0
2013-10-09 15:30:00,36.04,36.05,36.03,36.05,66500.0,24.3669,24.3737,24.3601,24.3737,66500.0
2013-10-09 15:35:00,36.05,36.06,36.03,36.04,174700.0,24.3737,24.3804,24.3601,24.3669,174700.0
2013-10-09 15:40:00,36.04,36.04,36.01,36.02,105500.0,24.3669,24.3669,24.3466,24.3534,105500.0
2013-10-09 15:45:00,36.02,36.02,35.9,35.93,254300.0,24.3534,24.3534,24.2722,24.2925,254300.0
2013-10-09 15:50:00,35.93,35.98,35.91,35.98,291900.0,24.2925,24.3263,24.279,24.3263,291900.0
2013-10-09 15:55:00,35.98,36.0,35.95,35.98,270000.0,24.3263,24.3399,24.306,24.3263,270000.0
2013-10-10 09:30:00,36.24,36.4,36.24,36.4,34400.0,24.5021,24.6103,24.5021,24.6103,34400.0
2013-10-10 09:35:00,36.41,36.55,36.34,36.51,355700.0,24.6171,24.7117,24.5697,24.6847,355700.0
2013-10-10 09:40:00,36.51,36.6,36.48,36.51,185800.0,24.6847,24.7455,24.6644,24.6847,185800.0
2013-10-10 09:45:00,36.51,36.55,36.48,36.5,146000.0,24.6847,24.7117,24.6644,24.6779,146000.0
2013-10-10 09:50:00,36.5,36.58,36.46,36.58,119300.0,24.6779,24.732,24.6509,24.732,119300.0
2013-10-10 09:55:00,36.58,36.59,36.52,36.56,411200.0,24.732,24.7388,24.6914,24.7185,411200.0
2013-10-10 10:00:00,36.55,36.64,36.52,36.64,144700.0,24.7117,24.7726,24.6914,24.7726,144700.0
2013-10-10 10:05:00,36.63,36.63,36.54,36.58,289100.0,24.7658,24.7658,24.7049,24.732,289100.0
2013-10-10 10:10:00,36.57,36.67,36.55,36.66,217900.0,24.7252,24.7928,24.7117,24.7861,217900.0
2013-10-10 10:15:00,36.66,36.67,36.63,36.66,81400.0,24.7861,24.7928,24.7658,24.7861,81400.0
2013-10-10 10:20:00,36.67,36.67,36.62,36.62,68900.0,24.7928,24.7928,24.759,24.759,68900.0
2013-10-10 10:25:00,36.62,36.62,36.57,36.59,64200.0,24.759,24.759,24.7252,24.7388,64200.0
2013-10-10 10:30:00,36.58,36.63,36.57,36.58,147800.0,24.732,24.7658,24.7252,24.732,147800.0
2013-10-10 10:35:00,36.57,36.62,36.57,36.57,70900.0,24.7252,24.759,24.7252,24.7252,70900.0
2013-10-10 10:40:00,36.57,36.62,36.57,36.59,75000.0,24.7252,24.759,24.7252,24.7388,75000.0
2013-10-10 10:45:00,36.6,36.65,36.59,36.64,71100.0,24.7455,24.7793,24.7388,24.7726,71100.0
2013-10-10 10:50:00,36.64,36.66,36.62,36.62,68800.0,24.7726,24.7861,24.759,24.759,68800.0
2013-10-10 10:55:00,36.63,36.64,36.61,36.62,30600.0,24.7658,24.7726,24.7523,24.759,30600.0
2013-10-10 11:00:00,36.62,36.62,36.55,36.57,56400.0,24.759,24.759,24.7117,24.7252,56400.0
2013-10-10 11:05:00,36.57,36.59,36.55,36.58,127100.0,24.7252,24.7388,24.7117,24.732,127100.0
2013-10-10 11:10:00,36.57,36.58,36.55,36.56,63900.0,24.7252,24.732,24.7117,24.7185,63900.0
2013-10-10 11:15:00,36.57,36.59,36.54,36.56,73800.0,24.7252,24.7388,24.7049,24.7185,73800.0
2013-10-10 11:20:00,36.57,36.62,36.56,36.57,57400.0,24.7252,24.759,24.7185,24.7252,57400.0
2013-10-10 11:25:00,36.56,36.62,36.55,36.62,115800.0,24.7185,24.759,24.7117,24.759,115800.0
2013-10-10 11:30:00,36.62,36.67,36.58,36.67,96700.0,24.759,24.7928,24.732,24.7928,96700.0
2013-10-10 11:35:00,36.67,36.75,36.66,36.71,123000.0,24.7928,24.8469,24.7861,24.8199,123000.0
2013-10-10 11:40:00,36.72,36.73,36.68,36.71,64400.0,24.8266,24.8334,24.7996,24.8199,64400.0
2013-10-10 11:45:00,36.7,36.75,36.7,36.73,79100.0,24.8131,24.8469,24.8131,24.8334,79100.0
2013-10-10 11:50:00,36.73,36.75,36.7,36.74,69200.0,24.8334,24.8469,24.8131,24.8402,69200.0
2013-10-10 11:55:00,36.74,36.75,36.64,36.65,157900.0,24.8402,24.8469,24.7726,24.7793,157900.0
2013-10-10 12:00:00,36.65,36.66,36.63,36.64,87700.0,24.7793,24.7861,24.7658,24.7726,87700.0
2013-10-10 12:05:00,36.64,36.67,36.63,36.65,71300.0,24.7726,24.7928,24.7658,24.7793,71300.0
2013-10-10 12:10:00,36.65,36.66,36.63,36.64,62400.0,24.7793,24.7861,24.7658,24.7726,62400.0
2013-10-10 12:15:00,36.64,36.64,36.62,36.62,65100.0,24.7726,24.7726,24.759,24.759,65100.0
2013-10-10 12:20:00,36.63,36.63,36.59,36.62,56900.0,24.7658,24.7658,24.7388,24.759,56900.0
2013-10-10 12:25:00,36.61,36.63,36.61,36.63,39500.0,24.7523,24.7658,24.7523,24.7658,39500.0
2013-10-10 12:30:00,36.63,36.65,36.62,36.64,62600.0,24.7658,24.7793,24.759,24.7726,62600.0
2013-10-10 12:35:00,36.64,36.68,36.64,36.66,49000.0,24.7726,24.7996,24.7726,24.7861,49000.0
2013-10-10 12:40:00,36.67,36.68,36.66,36.66,27900.0,24.7928,24.7996,24.7861,24.7861,27900.0
2013-10-10 12:45:00,36.65,36.67,36.65,36.66,47700.0,24.7793,24.7928,24.7793,24.7861,47700.0
2013-10-10 12:50:00,36.66,36.68,36.66,36.68,38100.0,24.7861,24.7996,24.7861,24.7996,38100.0
2013-10-10 12:55:00,36.67,36.68,36.64,36.68,76100.0,24.7928,24.7996,24.7726,24.7996,76100.0
2013-10-10 13:00:00,36.67,36.68,36.63,36.63,37900.0,24.7928,24.7996,24.7658,24.7658,37900.0
2013-10-10 13:05:00,36.63,36.64,36.62,36.64,52700.0,24.7658,24.7726,24.759,24.7726,52700.0
2013-10-10 13:10:00,36.64,36.69,36.64,36.69,41100.0,24.7726,24.8064,24.7726,24.8064,41100.0
2013-10-10 13:15:00,36.68,36.69,36.67,36.69,58800.0,24.7996,24.8064,24.7928,24.8064,58800.0
2013-10-10 13:20:00,36.69,36.71,36.68,36.69,47600.0,24.8064,24.8199,24.7996,24.8064,47600.0
2013-10-10 13:25:00,36.68,36.7,36.67,36.69,30700.0,24.7996,24.8131,24.7928,24.8064,30700.0
2013-10-10 13:30:00,36.69,36.71,36.68,36.69,41000.0,24.8064,24.8199,24.7996,24.8064,41000.0
2013-10-10 13:35:00,36.7,36.7,36.68,36.69,18700.0,24.8131,24.8131,24.7996,24.8064,18700.0
2013-10-10 13:40:00,36.69,36.7,36.68,36.69,34100.0,24.8064,24.8131,24.7996,24.8064,34100.0
2013-10-10 13:45:00,36.68,36.71,36.68,36.7,24400.0,24.7996,24.8199,24.7996,24.8131,24400.0
2013-10-10 13:50:00,36.7,36.74,36.7,36.74,48200.0,24.8131,24.8402,24.8131,24.8402,48200.0
2013-10-10 13:55:00,36.73,36.74,36.72,36.74,47900.0,24.8334,24.8402,24.8266,24.8402,47900.0
2013-10-10 14:00:00,36.74,36.74,36.71,36.72,22600.0,24.8402,24.8402,24.8199,24.8266,22600.0
2013-10-10 14:05:00,36.71,36.71,36.69,36.7,54900.0,24.8199,24.8199,24.8064,24.8131,54900.0
2013-10-10 14:10:00,36.69,36.71,36.68,36.69,47600.0,24.8064,24.8199,24.7996,24.8064,47600.0
2013-10-10 14:15:00,36.69,36.7,36.66,36.67,52500.0,24.8064,24.8131,24.7861,24.7928,52500.0
2013-10-10 14:20:00,36.67,36.69,36.67,36.69,24100.0,24.7928,24.8064,24.7928,24.8064,24100.0
2013-10-10 14:25:00,36.69,36.69,36.67,36.68,27800.0,24.8064,24.8064,24.7928,24.7996,27800.0
2013-10-10 14:30:00,36.68,36.7,36.67,36.69,82300.0,24.7996,24.8131,24.7928,24.8064,82300.0
2013-10-10 14:35:00,36.7,36.7,36.68,36.68,38800.0,24.8131,24.8131,24.7996,24.7996,38800.0
2013-10-10 14:40:00,36.69,36.71,36.69,36.7,38200.0,24.8064,24.8199,24.8064,24.8131,38200.0
2013-10-10 14:45:00,36.71,36.71,36.69,36.7,41100.0,24.8199,24.8199,24.8064,24.8131,41100.0
2013-10-10 14:50:00,36.7,36.72,36.7,36.71,35100.0,24.8131,24.8266,24.8131,24.8199,35100.0
2013-10-10 14:55:00,36.72,36.74,36.71,36.73,66000.0,24.8266,24.8402,24.8199,24.8334,66000.0
2013-10-10 15:00:00,36.74,36.8,36.73,36.8,114500.0,24.8402,24.8807,24.8334,24.8807,114500.0
2013-10-10 15:05:00,36.79,36.85,36.79,36.84,134600.0,24.874,24.9145,24.874,24.9078,134600.0
2013-10-10 15:10:00,36.84,36.94,36.84,36.92,191800.0,24.9078,24.9754,24.9078,24.9619,191800.0
2013-10-10 15:15:00,36.93,36.93,36.89,36.9,232600.0,24.9686,24.9686,24.9416,24.9483,232600.0
2013-10-10 15:20:00,36.9,36.91,36.87,36.88,148700.0,24.9483,24.9551,24.9281,24.9348,148700.0
2013-10-10 15:25:00,36.88,36.9,36.85,36.85,117900.0,24.9348,24.9483,24.9145,24.9145,117900.0
2013-10-10 15:30:00,36.86,36.87,36.82,36.83,90300.0,24.9213,24.9281,24.8943,24.901,90300.0
2013-10-10 15:35:00,36.83,36.91,36.82,36.91,373000.0,24.901,24.9551,24.8943,24.9551,373000.0
2013-10-10 15:40:00,36.91,36.93,36.88,36.92,273700.0,24.9551,24.9686,24.9348,24.9619,273700.0
2013-10-10 15:45:00,36.91,36.91,36.85,36.85,226300.0,24.9551,24.9551,24.9145,24.9145,226300.0
2013-10-10 15:50:00,36.85,36.89,36.85,36.89,249200.0,24.9145,24.9416,24.9145,24.9416,249200.0
2013-10-10 15:55:00,36.89,36.97,36.88,36.95,573600.0,24.9416,24.9957,24.9348,24.9822,573600.0
2013-10-11 09:30:00,36.75,36.75,36.57,36.64,234100.0,24.8469,24.8469,24.7252,24.7726,234100.0
2013-10-11 09:35:00,36.65,36.77,36.65,36.73,80100.0,24.7793,24.8605,24.7793,24.8334,80100.0
2013-10-11 09:40:00,36.72,36.75,36.68,36.73,129700.0,24.8266,24.8469,24.7996,24.8334,129700.0
2013-10-11 09:45:00,36.73,36.76,36.7,36.73,110900.0,24.8334,24.8537,24.8131,24.8334,110900.0
2013-10-11 09:50:00,36.73,36.74,36.69,36.74,175300.0,24.8334,24.8402,24.8064,24.8402,175300.0
2013-10-11 09:55:00,36.74,36.75,36.69,36.74,88700.0,24.8402,24.8469,24.8064,24.8402,88700.0
2013-10-11 10:00:00,36.74,36.79,36.73,36.73,62400.0,24.8402,24.874,24.8334,24.8334,62400.0
2013-10-11 10:05:00,36.74,36.83,36.71,36.82,83800.0,24.8402,24.901,24.8199,24.8943,83800.0
2013-10-11 10:10:00,36.82,36.83,36.73,36.77,83700.0,24.8943,24.901,24.8334,24.8605,83700.0
2013-10-11 10:15:00,36.77,36.8,36.76,36.8,107700.0,24.8605,24.8807,24.8537,24.8807,107700.0
2013-10-11 10:20:00,36.8,36.8,36.74,36.76,100400.0,24.8807,24.8807,24.8402,24.8537,100400.0
2013-10-11 10:25:00,36.76,36.78,36.73,36.76,65600.0,24.8537,24.8672,24.8334,24.8537,65600.0
2013-10-11 10:30:00,36.75,36.76,36.72,36.72,36400.0,24.8469,24.8537,24.8266,24.8266,36400.0
2013-10-11 10:35:00,36.73,36.73,36.7,36.7,95500.0,24.8334,24.8334,24.8131,24.8131,95500.0
2013-10-11 10:40:00,36.71,36.73,36.68,36.68,144800.0,24.8199,24.8334,24.7996,24.7996,144800.0
2013-10-11 10:45:00,36.68,36.69,36.61,36.62,222100.0,24.7996,24.8064,24.7523,24.759,222100.0
2013-10-11 10:50:00,36.63,36.66,36.62,36.64,125700.0,24.7658,24.7861,24.759,24.7726,125700.0
2013-10-11 10:55:00,36.65,36.66,36.64,36.64,163700.0,24.7793,24.7861,24.7726,24.7726,163700.0
2013-10-11 11:00:00,36.64,36.73,36.64,36.71,80300.0,24.7726,24.8334,24.7726,24.8199,80300.0
2013-10-11 11:05:00,36.72,36.76,36.72,36.75,58100.0,24.8266,24.8537,24.8266,24.8469,58100.0
2013-10-11 11:10:00,36.75,36.86,36.75,36.86,69400.0,24.8469,24.9213,24.8469,24.9213,69400.0
2013-10-11 11:15:00,36.86,36.88,36.83,36.86,65500.0,24.9213,24.9348,24.901,24.9213,65500.0
2013-10-11 11:20:00,36.86,36.92,36.84,36.92,115800.0,24.9213,24.9619,24.9078,24.9619,115800.0
2013-10-11 11:25:00,36.91,36.94,36.89,36.9,68500.0,24.9551,24.9754,24.9416,24.9483,68500.0
2013-10-11 11:30:00,36.9,36.94,36.88,36.94,85800.0,24.9483,24.9754,24.9348,24.9754,85800.0
2013-10-11 11:35:00,36.94,37.0,36.94,36.99,94300.0,24.9754,25.016,24.9754,25.0092,94300.0
2013-10-11 11:40:00,36.99,37.05,36.98,37.02,88700.0,25.0092,25.0498,25.0024,25.0295,88700.0
2013-10-11 11:45:00,37.01,37.02,36.98,37.01,62400.0,25.0227,25.0295,25.0024,25.0227,62400.0
2013-10-11 11:50:00,37.01,37.03,36.98,36.98,56600.0,25.0227,25.0362,25.0024,25.0024,56600.0
2013-10-11 11:55:00,36.98,37.01,36.98,37.01,39200.0,25.0024,25.0227,25.0024,25.0227,39200.0
2013-10-11 12:00:00,37.0,37.0,36.96,37.0,90100.0,25.016,25.016,24.9889,25.016,90100.0
2013-10-11 12:05:00,37.0,37.06,36.99,37.05,80000.0,25.016,25.0565,25.0092,25.0498,80000.0
2013-10-11 12:10:00,37.05,37.06,37.02,37.05,74400.0,25.0498,25.0565,25.0295,25.0498,74400.0
2013-10-11 12:15:00,37.05,37.06,37.02,37.05,59400.0,25.0498,25.0565,25.0295,25.0498,59400.0
2013-10-11 12:20:00,37.05,37.08,37.05,37.08,108300.0,25.0498,25.07,25.0498,25.07,108300.0
2013-10-11 12:25:00,37.07,37.11,37.07,37.08,46200.0,25.0633,25.0903,25.0633,25.07,46200.0
2013-10-11 12:30:00,37.08,37.08,37.03,37.05,31500.0,25.07,25.07,25.0362,25.0498,31500.0
2013-10-11 12:35:00,37.05,37.09,37.03,37.09,61100.0,25.0498,25.0768,25.0362,25.0768,61100.0
2013-10-11 12:40:00,37.09,37.13,37.06,37.12,84800.0,25.0768,25.1039,25.0565,25.0971,84800.0
2013-10-11 12:45:00,37.11,37.14,37.11,37.14,65300.0,25.0903,25.1106,25.0903,25.1106,65300.0
2013-10-11 12:50:00,37.13,37.15,37.13,37.14,43500.0,25.1039,25.1174,25.1039,25.1106,43500.0
2013-10-11 12:55:00,37.15,37.18,37.14,37.18,67900.0,25.1174,25.1377,25.1106,25.1377,67900.0
2013-10-11 13:00:00,37.18,37.19,37.14,37.15,133200.0,25.1377,25.1444,25.1106,25.1174,133200.0
2013-10-11 13:05:00,37.15,37.17,37.13,37.17,48900.0,25.1174,25.1309,25.1039,25.1309,48900.0
2013-10-11 13:10:00,37.16,37.21,37.15,37.21,86200.0,25.1241,25.1579,25.1174,25.1579,86200.0
2013-10-11 13:15:00,37.21,37.21,37.14,37.16,145000.0,25.1579,25.1579,25.1106,25.1241,145000.0
2013-10-11 13:20:00,37.16,37.17,37.12,37.14,62700.0,25.1241,25.1309,25.0971,25.1106,62700.0
2013-10-11 13:25:00,37.14,37.15,37.11,37.12,42800.0,25.1106,25.1174,25.0903,25.0971,42800.0
2013-10-11 13:30:00,37.11,37.14,37.11,37.13,49900.0,25.0903,25.1106,25.0903,25.1039,49900.0
2013-10-11 13:35:00,37.13,37.15,37.1,37.1,67800.0,25.1039,25.1174,25.0836,25.0836,67800.0
2013-10-11 13:40:00,37.11,37.11,37.09,37.11,76100.0,25.0903,25.0903,25.0768,25.0903,76100.0
2013-10-11 13:45:00,37.11,37.12,37.1,37.1,28300.0,25.0903,25.0971,25.0836,25.0836,28300.0
2013-10-11 13:50:00,37.1,37.11,37.07,37.08,105400.0,25.0836,25.0903,25.0633,25.07,105400.0
2013-10-11 13:55:00,37.07,37.08,37.06,37.08,64200.0,25.0633,25.07,25.0565,25.07,64200.0
2013-10-11 14:00:00,37.08,37.08,37.06,37.07,90100.0,25.07,25.07,25.0565,25.0633,90100.0
2013-10-11 14:05:00,37.07,37.09,37.05,37.09,84800.0,25.0633,25.0768,25.0498,25.0768,84800.0
2013-10-11 14:10:00,37.09,37.1,37.07,37.07,39600.0,25.0768,25.0836,25.0633,25.0633,39600.0
2013-10-11 14:15:00,37.07,37.11,37.07,37.1,21100.0,25.0633,25.0903,25.0633,25.0836,21100.0
2013-10-11 14:20:00,37.1,37.12,37.09,37.12,50200.0,25.0836,25.0971,25.0768,25.0971,50200.0
2013-10-11 14:25:00,37.11,37.14,37.11,37.13,67800.0,25.0903,25.1106,25.0903,25.1039,67800.0
2013-10-11 14:30:00,37.14,37.15,37.12,37.14,33300.0,25.1106,25.1174,25.0971,25.1106,33300.0
2013-10-11 14:35:00,37.14,37.15,37.11,37.11,39400.0,25.1106,25.1174,25.0903,25.0903,39400.0
2013-10-11 14:40:00,37.11,37.13,37.1,37.12,45500.0,25.0903,25.1039,25.0836,25.0971,45500.0
2013-10-11 14:45:00,37.12,37.13,37.09,37.1,87700.0,25.0971,25.1039,25.0768,25.0836,87700.0
2013-10-11 14:50:00,37.09,37.1,37.03,37.03,144500.0,25.0768,25.0836,25.0362,25.0362,144500.0
2013-10-11 14:55:00,37.03,37.05,37.03,37.03,126100.0,25.0362,25.0498,25.0362,25.0362,126100.0
2013-10-11 15:00:00,37.03,37.04,36.97,36.98,118800.0,25.0362,25.043,24.9957,25.0024,118800.0
2013-10-11 15:05:00,36.97,36.99,36.95,36.98,179900.0,24.9957,25.0092,24.9822,25.0024,179900.0
2013-10-11 15:10:00,36.98,36.99,36.96,36.96,104500.0,25.0024,25.0092,24.9889,24.9889,104500.0
2013-10-11 15:15:00,36.97,36.97,36.93,36.95,59500.0,24.9957,24.9957,24.9686,24.9822,59500.0
2013-10-11 15:20:00,36.95,36.98,36.95,36.98,37100.0,24.9822,25.0024,24.9822,25.0024,37100.0
2013-10-11 15:25:00,36.98,36.98,36.95,36.97,87200.0,25.0024,25.0024,24.9822,24.9957,87200.0
2013-10-11 15:30:00,36.97,37.0,36.96,36.98,146300.0,24.9957,25.016,24.9889,25.0024,146300.0
2013-10-11 15:35:00,36.98,37.0,36.97,36.99,132500.0,25.0024,25.016,24.9957,25.0092,132500.0
2013-10-11 15:40:00,36.99,37.03,36.99,37.02,84400.0,25.0092,25.0362,25.0092,25.0295,84400.0
2013-10-11 15:45:00,37.03,37.03,36.98,36.99,177100.0,25.0362,25.0362,25.0024,25.0092,177100.0
2013-10-11 15:50:00,36.98,37.04,36.98,37.03,230600.0,25.0024,25.043,25.0024,25.0362,230600.0
2013-10-11 15:55:00,37.03,37.06,37.01,37.06,367100.0,25.0362,25.0565,25.0227,25.0565,367100.0
2013-10-14 09:30:00,36.94,37.0,36.91,36.97,104900.0,24.9754,25.016,24.9551,24.9957,104900.0
2013-10-14 09:35:00,36.96,37.03,36.96,37.01,115700.0,24.9889,25.0362,24.9889,25.0227,115700.0
2013-10-14 09:40:00,37.0,37.07,36.99,37.06,52600.0,25.016,25.0633,25.0092,25.0565,52600.0
2013-10-14 09:45:00,37.05,37.09,37.04,37.07,62100.0,25.0498,25.0768,25.043,25.0633,62100.0
2013-10-14 09:50:00,37.06,37.11,37.0,37.0,140300.0,25.0565,25.0903,25.016,25.016,140300.0
2013-10-14 09:55:00,37.0,37.01,36.94,36.95,116900.0,25.016,25.0227,24.9754,24.9822,116900.0
2013-10-14 10:00:00,36.95,36.99,36.94,36.95,78000.0,24.9822,25.0092,24.9754,24.9822,78000.0
2013-10-14 10:05:00,36.96,37.01,36.93,37.0,101300.0,24.9889,25.0227,24.9686,25.016,101300.0
2013-10-14 10:10:00,36.99,37.05,36.96,37.02,58200.0,25.0092,25.0498,24.9889,25.0295,58200.0
2013-10-14 10:15:00,37.02,37.02,36.98,36.98,236600.0,25.0295,25.0295,25.0024,25.0024,236600.0
2013-10-14 10:20:00,36.98,37.06,36.98,37.02,136400.0,25.0024,25.0565,25.0024,25.0295,136400.0
2013-10-14 10:25:00,37.01,37.04,36.99,37.01,83200.0,25.0227,25.043,25.0092,25.0227,83200.0
2013-10-14 10:30:00,37.02,37.03,36.97,36.97,53400.0,25.0295,25.0362,24.9957,24.9957,53400.0
2013-10-14 10:35:00,36.98,37.01,36.97,37.0,60700.0,25.0024,25.0227,24.9957,25.016,60700.0
2013-10-14 10:40:00,37.0,37.04,36.99,36.99,113100.0,25.016,25.043,25.0092,25.0092,113100.0
2013-10-14 10:45:00,36.99,37.0,36.96,36.98,40700.0,25.0092,25.016,24.9889,25.0024,40700.0
2013-10-14 10:50:00,36.98,36.98,36.91,36.92,53100.0,25.0024,25.0024,24.9551,24.9619,53100.0
2013-10-14 10:55:00,36.91,36.97,36.91,36.95,74500.0,24.9551,24.9957,24.9551,24.9822,74500.0
2013-10-14 11:00:00,36.94,36.97,36.92,36.94,64400.0,24.9754,24.9957,24.9619,24.9754,64400.0
2013-10-14 11:05:00,36.93,36.96,36.93,36.95,137600.0,24.9686,24.9889,24.9686,24.9822,137600.0
2013-10-14 11:10:00,36.95,36.96,36.93,36.94,61600.0,24.9822,24.9889,24.9686,24.9754,61600.0
2013-10-14 11:15:00,36.94,36.95,36.91,36.94,37400.0,24.9754,24.9822,24.9551,24.9754,37400.0
2013-10-14 11:20:00,36.95,36.95,36.93,36.93,24600.0,24.9822,24.9822,24.9686,24.9686,24600.0
2013-10-14 11:25:00,36.92,36.93,36.91,36.92,49400.0,24.9619,24.9686,24.9551,24.9619,49400.0
2013-10-14 11:30:00,36.92,36.95,36.9,36.9,60000.0,24.9619,24.9822,24.9483,24.9483,60000.0
2013-10-14 11:35:00,36.9,36.96,36.9,36.96,94500.0,24.9483,24.9889,24.9483,24.9889,94500.0
2013-10-14 11:40:00,36.96,36.98,36.94,36.94,36000.0,24.9889,25.0024,24.9754,24.9754,36000.0
2013-10-14 11:45:00,36.95,37.0,36.94,37.0,36800.0,24.9822,25.016,24.9754,25.016,36800.0
2013-10-14 11:50:00,36.99,37.0,36.97,36.97,48500.0,25.0092,25.016,24.9957,24.9957,48500.0
2013-10-14 11:55:00,36.97,36.99,36.96,36.96,59700.0,24.9957,25.0092,24.9889,24.9889,59700.0
2013-10-14 12:00:00,36.96,36.97,36.95,36.96,65300.0,24.9889,24.9957,24.9822,24.9889,65300.0
2013-10-14 12:05:00,36.96,36.96,36.91,36.91,45600.0,24.9889,24.9889,24.9551,24.9551,45600.0
2013-10-14 12:10:00,36.91,36.92,36.9,36.9,39200.0,24.9551,24.9619,24.9483,24.9483,39200.0
2013-10-14 12:15:00,36.91,36.96,36.91,36.95,19300.0,24.9551,24.9889,24.9551,24.9822,19300.0
2013-10-14 12:20:00,36.96,36.97,36.92,36.93,31400.0,24.9889,24.9957,24.9619,24.9686,31400.0
2013-10-14 12:25:00,36.92,36.95,36.92,36.94,22600.0,24.9619,24.9822,24.9619,24.9754,22600.0
2013-10-14 12:30:00,36.94,36.95,36.93,36.94,27900.0,24.9754,24.9822,24.9686,24.9754,27900.0
2013-10-14 12:35:00,36.94,36.96,36.93,36.95,20600.0,24.9754,24.9889,24.9686,24.9822,20600.0
2013-10-14 12:40:00,36.95,36.97,36.95,36.97,38200.0,24.9822,24.9957,24.9822,24.9957,38200.0
2013-10-14 12:45:00,36.97,36.98,36.95,36.98,24200.0,24.9957,25.0024,24.9822,25.0024,24200.0
2013-10-14 12:50:00,36.98,36.99,36.97,36.98,36700.0,25.0024,25.0092,24.9957,25.0024,36700.0
2013-10-14 12:55:00,36.99,37.01,36.98,37.01,68900.0,25.0092,25.0227,25.0024,25.0227,68900.0
2013-10-14 13:00:00,37.01,37.03,37.0,37.02,107600.0,25.0227,25.0362,25.016,25.0295,107600.0
2013-10-14 13:05:00,37.02,37.03,37.01,37.02,70400.0,25.0295,25.0362,25.0227,25.0295,70400.0
2013-10-14 13:10:00,37.02,37.09,37.0,37.08,71900.0,25.0295,25.0768,25.016,25.07,71900.0
2013-10-14 13:15:00,37.08,37.11,37.08,37.1,38000.0,25.07,25.0903,25.07,25.0836,38000.0
2013-10-14 13:20:00,37.11,37.11,37.09,37.11,27300.0,25.0903,25.0903,25.0768,25.0903,27300.0
2013-10-14 13:25:00,37.11,37.12,37.09,37.1,35800.0,25.0903,25.0971,25.0768,25.0836,35800.0
2013-10-14 13:30:00,37.11,37.12,37.09,37.12,68600.0,25.0903,25.0971,25.0768,25.0971,68600.0
2013-10-14 13:35:00,37.11,37.13,37.1,37.13,40100.0,25.0903,25.1039,25.0836,25.1039,40100.0
2013-10-14 13:40:00,37.14,37.14,37.1,37.12,84800.0,25.1106,25.1106,25.0836,25.0971,84800.0
2013-10-14 13:45:00,37.12,37.12,37.1,37.11,50300.0,25.0971,25.0971,25.0836,25.0903,50300.0
2013-10-14 13:50:00,37.11,37.11,37.08,37.09,25200.0,25.0903,25.0903,25.07,25.0768,25200.0
2013-10-14 13:55:00,37.09,37.11,37.08,37.11,36800.0,25.0768,25.0903,25.07,25.0903,36800.0
2013-10-14 14:00:00,37.11,37.15,37.1,37.15,55600.0,25.0903,25.1174,25.0836,25.1174,55600.0
2013-10-14 14:05:00,37.15,37.2,37.14,37.17,95000.0,25.1174,25.1512,25.1106,25.1309,95000.0
2013-10-14 14:10:00,37.18,37.2,37.17,37.19,42000.0,25.1377,25.1512,25.1309,25.1444,42000.0
2013-10-14 14:15:00,37.19,37.2,37.17,37.19,58800.0,25.1444,25.1512,25.1309,25.1444,58800.0
2013-10-14 14:20:00,37.2,37.21,37.18,37.21,86300.0,25.1512,25.1579,25.1377,25.1579,86300.0
2013-10-14 14:25:00,37.2,37.2,37.19,37.2,22900.0,25.1512,25.1512,25.1444,25.1512,22900.0
2013-10-14 14:30:00,37.19,37.21,37.18,37.2,81100.0,25.1444,25.1579,25.1377,25.1512,81100.0
2013-10-14 14:35:00,37.19,37.21,37.18,37.2,31100.0,25.1444,25.1579,25.1377,25.1512,31100.0
2013-10-14 14:40:00,37.2,37.22,37.12,37.12,85200.0,25.1512,25.1647,25.0971,25.0971,85200.0
2013-10-14 14:45:00,37.13,37.18,37.13,37.18,59900.0,25.1039,25.1377,25.1039,25.1377,59900.0
2013-10-14 14:50:00,37.17,37.17,37.15,37.16,28700.0,25.1309,25.1309,25.1174,25.1241,28700.0
2013-10-14 14:55:00,37.16,37.17,37.13,37.15,41500.0,25.1241,25.1309,25.1039,25.1174,41500.0
2013-10-14 15:00:00,37.16,37.16,37.11,37.15,48700.0,25.1241,25.1241,25.0903,25.1174,48700.0
2013-10-14 15:05:00,37.15,37.22,37.14,37.22,104200.0,25.1174,25.1647,25.1106,25.1647,104200.0
2013-10-14 15:10:00,37.22,37.24,37.19,37.24,91000.0,25.1647,25.1782,25.1444,25.1782,91000.0
2013-10-14 15:15:00,37.24,37.25,37.19,37.19,37000.0,25.1782,25.185,25.1444,25.1444,37000.0
2013-10-14 15:20:00,37.2,37.2,37.14,37.15,64000.0,25.1512,25.1512,25.1106,25.1174,64000.0
2013-10-14 15:25:00,37.15,37.16,37.12,37.16,88300.0,25.1174,25.1241,25.0971,25.1241,88300.0
2013-10-14 15:30:00,37.16,37.17,37.13,37.16,84800.0,25.1241,25.1309,25.1039,25.1241,84800.0
2013-10-14 15:35:00,37.16,37.16,37.11,37.11,69700.0,25.1241,25.1241,25.0903,25.0903,69700.0
2013-10-14 15:40:00,37.11,37.14,37.11,37.12,147300.0,25.0903,25.1106,25.0903,25.0971,147300.0
2013-10-14 15:45:00,37.12,37.13,37.08,37.09,128700.0,25.0971,25.1039,25.07,25.0768,128700.0
2013-10-14 15:50:00,37.09,37.13,37.07,37.12,115100.0,25.0768,25.1039,25.0633,25.0971,115100.0
2013-10-14 15:55:00,37.12,37.19,37.09,37.19,313600.0,25.0971,25.1444,25.0768,25.1444,313600.0
2013-10-15 09:30:00,37.16,37.16,36.84,36.87,178400.0,25.1241,25.1241,24.9078,24.9281,178400.0
2013-10-15 09:35:00,36.87,37.03,36.87,36.96,71600.0,24.9281,25.0362,24.9281,24.9889,71600.0
2013-10-15 09:40:00,36.97,37.02,36.88,36.9,108800.0,24.9957,25.0295,24.9348,24.9483,108800.0
2013-10-15 09:45:00,36.9,36.92,36.87,36.89,93900.0,24.9483,24.9619,24.9281,24.9416,93900.0
2013-10-15 09:50:00,36.89,36.94,36.88,36.91,54700.0,24.9416,24.9754,24.9348,24.9551,54700.0
2013-10-15 09:55:00,36.91,37.02,36.91,37.01,149800.0,24.9551,25.0295,24.9551,25.0227,149800.0
2013-10-15 10:00:00,37.02,37.07,36.99,37.04,134800.0,25.0295,25.0633,25.0092,25.043,134800.0
2013-10-15 10:05:00,37.04,37.13,37.03,37.11,99900.0,25.043,25.1039,25.0362,25.0903,99900.0
2013-10-15 10:10:00,37.1,37.21,37.1,37.16,129000.0,25.0836,25.1579,25.0836,25.1241,129000.0
2013-10-15 10:15:00,37.16,37.18,37.14,37.17,75400.0,25.1241,25.1377,25.1106,25.1309,75400.0
2013-10-15 10:20:00,37.17,37.21,37.16,37.18,46600.0,25.1309,25.1579,25.1241,25.1377,46600.0
2013-10-15 10:25:00,37.17,37.17,37.06,37.06,170600.0,25.1309,25.1309,25.0565,25.0565,170600.0
2013-10-15 10:30:00,37.06,37.1,37.05,37.07,52200.0,25.0565,25.0836,25.0498,25.0633,52200.0
2013-10-15 10:35:00,37.07,37.16,37.07,37.15,24800.0,25.0633,25.1241,25.0633,25.1174,24800.0
2013-10-15 10:40:00,37.15,37.16,37.07,37.13,60000.0,25.1174,25.1241,25.0633,25.1039,60000.0
2013-10-15 10:45:00,37.13,37.13,37.09,37.1,67100.0,25.1039,25.1039,25.0768,25.0836,67100.0
2013-10-15 10:50:00,37.1,37.1,37.06,37.08,35000.0,25.0836,25.0836,25.0565,25.07,35000.0
2013-10-15 10:55:00,37.08,37.08,37.01,37.04,265800.0,25.07,25.07,25.0227,25.043,265800.0
2013-10-15 11:00:00,37.03,37.11,37.02,37.1,191500.0,25.0362,25.0903,25.0295,25.0836,191500.0
2013-10-15 11:05:00,37.11,37.15,37.08,37.09,170400.0,25.0903,25.1174,25.07,25.0768,170400.0
2013-10-15 11:10:00,37.09,37.2,37.01,37.15,146400.0,25.0768,25.1512,25.0227,25.1174,146400.0
2013-10-15 11:15:00,37.15,37.21,37.15,37.19,44100.0,25.1174,25.1579,25.1174,25.1444,44100.0
2013-10-15 11:20:00,37.2,37.25,37.19,37.23,85500.0,25.1512,25.185,25.1444,25.1715,85500.0
2013-10-15 11:25:00,37.24,37.26,37.21,37.21,44900.0,25.1782,25.1917,25.1579,25.1579,44900.0
2013-10-15 11:30:00,37.22,37.24,37.2,37.21,32300.0,25.1647,25.1782,25.1512,25.1579,32300.0
2013-10-15 11:35:00,37.21,37.23,37.2,37.23,69900.0,25.1579,25.1715,25.1512,25.1715,69900.0
2013-10-15 11:40:00,37.23,37.24,37.21,37.22,41100.0,25.1715,25.1782,25.1579,25.1647,41100.0
2013-10-15 11:45:00,37.21,37.23,37.15,37.15,45600.0,25.1579,25.1715,25.1174,25.1174,45600.0
2013-10-15 11:50:00,37.16,37.2,37.15,37.2,52200.0,25.1241,25.1512,25.1174,25.1512,52200.0
2013-10-15 11:55:00,37.2,37.2,37.18,37.18,57000.0,25.1512,25.1512,25.1377,25.1377,57000.0
2013-10-15 12:00:00,37.17,37.19,37.13,37.15,49100.0,25.1309,25.1444,25.1039,25.1174,49100.0
2013-10-15 12:05:00,37.16,37.17,37.11,37.15,45000.0,25.1241,25.1309,25.0903,25.1174,45000.0
2013-10-15 12:10:00,37.15,37.17,37.13,37.13,24100.0,25.1174,25.1309,25.1039,25.1039,24100.0
2013-10-15 12:15:00,37.13,37.14,37.09,37.1,31100.0,25.1039,25.1106,25.0768,25.0836,31100.0
2013-10-15 12:20:00,37.11,37.15,37.1,37.15,25300.0,25.0903,25.1174,25.0836,25.1174,25300.0
2013-10-15 12:25:00,37.14,37.15,37.12,37.12,23100.0,25.1106,25.1174,25.0971,25.0971,23100.0
2013-10-15 12:30:00,37.12,37.14,37.09,37.14,31200.0,25.0971,25.1106,25.0768,25.1106,31200.0
2013-10-15 12:35:00,37.14,37.14,37.09,37.09,33700.0,25.1106,25.1106,25.0768,25.0768,33700.0
2013-10-15 12:40:00,37.09,37.12,37.09,37.1,36600.0,25.0768,25.0971,25.0768,25.0836,36600.0
2013-10-15 12:45:00,37.1,37.11,37.09,37.09,20900.0,25.0836,25.0903,25.0768,25.0768,20900.0
2013-10-15 12:50:00,37.1,37.1,37.08,37.09,14300.0,25.0836,25.0836,25.07,25.0768,14300.0
2013-10-15 12:55:00,37.09,37.11,37.07,37.1,37900.0,25.0768,25.0903,25.0633,25.0836,37900.0
2013-10-15 13:00:00,37.11,37.15,37.11,37.14,86800.0,25.0903,25.1174,25.0903,25.1106,86800.0
2013-10-15 13:05:00,37.14,37.16,37.12,37.14,106400.0,25.1106,25.1241,25.0971,25.1106,106400.0
2013-10-15 13:10:00,37.15,37.18,37.13,37.17,36800.0,25.1174,25.1377,25.1039,25.1309,36800.0
2013-10-15 13:15:00,37.16,37.18,37.13,37.17,55900.0,25.1241,25.1377,25.1039,25.1309,55900.0
2013-10-15 13:20:00,37.17,37.2,37.14,37.2,64200.0,25.1309,25.1512,25.1106,25.1512,64200.0
2013-10-15 13:25:00,37.2,37.2,37.15,37.15,50600.0,25.1512,25.1512,25.1174,25.1174,50600.0
2013-10-15 13:30:00,37.15,37.16,37.12,37.14,62800.0,25.1174,25.1241,25.0971,25.1106,62800.0
2013-10-15 13:35:00,37.15,37.15,37.13,37.15,82700.0,25.1174,25.1174,25.1039,25.1174,82700.0
2013-10-15 13:40:00,37.14,37.19,37.14,37.18,50600.0,25.1106,25.1444,25.1106,25.1377,50600.0
2013-10-15 13:45:00,37.19,37.2,37.18,37.2,92800.0,25.1444,25.1512,25.1377,25.1512,92800.0
2013-10-15 13:50:00,37.2,37.2,37.15,37.16,228800.0,25.1512,25.1512,25.1174,25.1241,228800.0
2013-10-15 13:55:00,37.16,37.17,37.14,37.16,48100.0,25.1241,25.1309,25.1106,25.1241,48100.0
2013-10-15 14:00:00,37.16,37.17,37.14,37.15,77100.0,25.1241,25.1309,25.1106,25.1174,77100.0
2013-10-15 14:05:00,37.16,37.16,37.14,37.15,41800.0,25.1241,25.1241,25.1106,25.1174,41800.0
2013-10-15 14:10:00,37.15,37.15,37.08,37.08,88700.0,25.1174,25.1174,25.07,25.07,88700.0
2013-10-15 14:15:00,37.08,37.12,37.06,37.11,125400.0,25.07,25.0971,25.0565,25.0903,125400.0
2013-10-15 14:20:00,37.11,37.12,37.02,37.02,81400.0,25.0903,25.0971,25.0295,25.0295,81400.0
2013-10-15 14:25:00,37.02,37.07,37.01,37.04,125300.0,25.0295,25.0633,25.0227,25.043,125300.0
2013-10-15 14:30:00,37.04,37.05,37.02,37.04,67100.0,25.043,25.0498,25.0295,25.043,67100.0
2013-10-15 14:35:00,37.04,37.04,36.89,36.93,216100.0,25.043,25.043,24.9416,24.9686,216100.0
2013-10-15 14:40:00,36.93,36.97,36.91,36.96,54000.0,24.9686,24.9957,24.9551,24.9889,54000.0
2013-10-15 14:45:00,36.95,36.96,36.86,36.87,133300.0,24.9822,24.9889,24.9213,24.9281,133300.0
2013-10-15 14:50:00,36.87,36.9,36.85,36.88,146900.0,24.9281,24.9483,24.9145,24.9348,146900.0
2013-10-15 14:55:00,36.87,36.94,36.87,36.91,77600.0,24.9281,24.9754,24.9281,24.9551,77600.0
2013-10-15 15:00:00,36.92,36.94,36.89,36.89,102500.0,24.9619,24.9754,24.9416,24.9416,102500.0
2013-10-15 15:05:00,36.9,36.98,36.88,36.96,95600.0,24.9483,25.0024,24.9348,24.9889,95600.0
2013-10-15 15:10:00,36.96,36.98,36.94,36.96,72100.0,24.9889,25.0024,24.9754,24.9889,72100.0
2013-10-15 15:15:00,36.96,36.96,36.93,36.95,44100.0,24.9889,24.9889,24.9686,24.9822,44100.0
2013-10-15 15:20:00,36.95,36.96,36.92,36.92,57600.0,24.9822,24.9889,24.9619,24.9619,57600.0
2013-10-15 15:25:00,36.93,36.94,36.92,36.93,82500.0,24.9686,24.9754,24.9619,24.9686,82500.0
2013-10-15 15:30:00,36.93,36.94,36.88,36.88,114500.0,24.9686,24.9754,24.9348,24.9348,114500.0
2013-10-15 15:35:00,36.88,36.91,36.86,36.87,180000.0,24.9348,24.9551,24.9213,24.9281,180000.0
2013-10-15 15:40:00,36.87,36.87,36.77,36.77,267000.0,24.9281,24.9281,24.8605,24.8605,267000.0
2013-10-15 15:45:00,36.78,36.89,36.77,36.89,258500.0,24.8672,24.9416,24.8605,24.9416,258500.0
2013-10-15 15:50:00,36.88,36.89,36.83,36.87,294600.0,24.9348,24.9416,24.901,24.9281,294600.0
2013-10-15 15:55:00,36.87,36.93,36.86,36.86,318300.0,24.9281,24.9686,24.9213,24.9213,318300.0
2013-10-16 09:30:00,37.09,37.16,36.83,37.03,288400.0,25.0768,25.1241,24.901,25.0362,288400.0
2013-10-16 09:35:00,37.03,37.13,36.98,37.1,210300.0,25.0362,25.1039,25.0024,25.0836,210300.0
2013-10-16 09:40:00,37.1,37.24,37.1,37.19,371000.0,25.0836,25.1782,25.0836,25.1444,371000.0
2013-10-16 09:45:00,37.19,37.26,37.19,37.25,96300.0,25.1444,25.1917,25.1444,25.185,96300.0
2013-10-16 09:50:00,37.25,37.38,37.21,37.36,303800.0,25.185,25.2729,25.1579,25.2594,303800.0
2013-10-16 09:55:00,37.37,37.6,37.37,37.55,374100.0,25.2661,25.4216,25.2661,25.3878,374100.0
2013-10-16 10:00:00,37.55,37.6,37.54,37.57,193600.0,25.3878,25.4216,25.3811,25.4013,193600.0
2013-10-16 10:05:00,37.57,37.65,37.51,37.58,257100.0,25.4013,25.4554,25.3608,25.4081,257100.0
2013-10-16 10:10:00,37.58,37.69,37.55,37.65,114600.0,25.4081,25.4825,25.3878,25.4554,114600.0
2013-10-16 10:15:00,37.66,37.69,37.61,37.64,165400.0,25.4622,25.4825,25.4284,25.4487,165400.0
2013-10-16 10:20:00,37.64,37.65,37.57,37.6,91700.0,25.4487,25.4554,25.4013,25.4216,91700.0
2013-10-16 10:25:00,37.59,37.61,37.47,37.48,318400.0,25.4149,25.4284,25.3337,25.3405,318400.0
2013-10-16 10:30:00,37.49,37.5,37.46,37.46,67600.0,25.3473,25.354,25.327,25.327,67600.0
2013-10-16 10:35:00,37.46,37.47,37.4,37.41,262100.0,25.327,25.3337,25.2864,25.2932,262100.0
2013-10-16 10:40:00,37.41,37.43,37.36,37.41,62700.0,25.2932,25.3067,25.2594,25.2932,62700.0
2013-10-16 10:45:00,37.41,37.49,37.39,37.47,270300.0,25.2932,25.3473,25.2796,25.3337,270300.0
2013-10-16 10:50:00,37.46,37.46,37.38,37.39,89800.0,25.327,25.327,25.2729,25.2796,89800.0
2013-10-16 10:55:00,37.39,37.39,37.25,37.32,193400.0,25.2796,25.2796,25.185,25.2323,193400.0
2013-10-16 11:00:00,37.32,37.37,37.28,37.36,166000.0,25.2323,25.2661,25.2053,25.2594,166000.0
2013-10-16 11:05:00,37.36,37.47,37.36,37.46,156100.0,25.2594,25.3337,25.2594,25.327,156100.0
2013-10-16 11:10:00,37.46,37.47,37.4,37.41,104900.0,25.327,25.3337,25.2864,25.2932,104900.0
2013-10-16 11:15:00,37.41,37.44,37.39,37.39,42400.0,25.2932,25.3134,25.2796,25.2796,42400.0
2013-10-16 11:20:00,37.39,37.43,37.37,37.37,63100.0,25.2796,25.3067,25.2661,25.2661,63100.0
2013-10-16 11:25:00,37.37,37.39,37.34,37.38,58600.0,25.2661,25.2796,25.2458,25.2729,58600.0
2013-10-16 11:30:00,37.38,37.38,37.31,37.31,60900.0,25.2729,25.2729,25.2256,25.2256,60900.0
2013-10-16 11:35:00,37.32,37.39,37.32,37.39,60800.0,25.2323,25.2796,25.2323,25.2796,60800.0
2013-10-16 11:40:00,37.39,37.41,37.36,37.41,42000.0,25.2796,25.2932,25.2594,25.2932,42000.0
2013-10-16 11:45:00,37.4,37.47,37.4,37.44,102400.0,25.2864,25.3337,25.2864,25.3134,102400.0
2013-10-16 11:50:00,37.44,37.47,37.39,37.39,174000.0,25.3134,25.3337,25.2796,25.2796,174000.0
2013-10-16 11:55:00,37.4,37.4,37.38,37.39,36500.0,25.2864,25.2864,25.2729,25.2796,36500.0
2013-10-16 12:00:00,37.38,37.42,37.36,37.39,101400.0,25.2729,25.2999,25.2594,25.2796,101400.0
2013-10-16 12:05:00,37.4,37.42,37.36,37.41,120100.0,25.2864,25.2999,25.2594,25.2932,120100.0
2013-10-16 12:10:00,37.4,37.41,37.39,37.4,133300.0,25.2864,25.2932,25.2796,25.2864,133300.0
2013-10-16 12:15:00,37.4,37.4,37.33,37.34,119300.0,25.2864,25.2864,25.2391,25.2458,119300.0
2013-10-16 12:20:00,37.34,37.35,37.29,37.3,111500.0,25.2458,25.2526,25.212,25.2188,111500.0
2013-10-16 12:25:00,37.31,37.33,37.27,37.3,113000.0,25.2256,25.2391,25.1985,25.2188,113000.0
2013-10-16 12:30:00,37.29,37.29,37.2,37.22,115400.0,25.212,25.212,25.1512,25.1647,115400.0
2013-10-16 12:35:00,37.22,37.24,37.2,37.24,74700.0,25.1647,25.1782,25.1512,25.1782,74700.0
2013-10-16 12:40:00,37.24,37.26,37.23,37.23,56400.0,25.1782,25.1917,25.1715,25.1715,56400.0
2013-10-16 12:45:00,37.23,37.25,37.22,37.23,48300.0,25.1715,25.185,25.1647,25.1715,48300.0
2013-10-16 12:50:00,37.22,37.23,37.21,37.23,55900.0,25.1647,25.1715,25.1579,25.1715,55900.0
2013-10-16 12:55:00,37.22,37.22,37.18,37.2,134600.0,25.1647,25.1647,25.1377,25.1512,134600.0
2013-10-16 13:00:00,37.2,37.21,37.19,37.2,116700.0,25.1512,25.1579,25.1444,25.1512,116700.0
2013-10-16 13:05:00,37.21,37.25,37.2,37.25,78300.0,25.1579,25.185,25.1512,25.185,78300.0
2013-10-16 13:10:00,37.25,37.29,37.24,37.28,110600.0,25.185,25.212,25.1782,25.2053,110600.0
2013-10-16 13:15:00,37.28,37.31,37.28,37.31,110600.0,25.2053,25.2256,25.2053,25.2256,110600.0
2013-10-16 13:20:00,37.3,37.31,37.27,37.27,52200.0,25.2188,25.2256,25.1985,25.1985,52200.0
2013-10-16 13:25:00,37.27,37.29,37.26,37.29,117200.0,25.1985,25.212,25.1917,25.212,117200.0
2013-10-16 13:30:00,37.28,37.29,37.28,37.28,27900.0,25.2053,25.212,25.2053,25.2053,27900.0
2013-10-16 13:35:00,37.28,37.29,37.25,37.29,174700.0,25.2053,25.212,25.185,25.212,174700.0
2013-10-16 13:40:00,37.28,37.3,37.24,37.25,86800.0,25.2053,25.2188,25.1782,25.185,86800.0
2013-10-16 13:45:00,37.25,37.26,37.22,37.25,332600.0,25.185,25.1917,25.1647,25.185,332600.0
2013-10-16 13:50:00,37.25,37.29,37.25,37.28,79700.0,25.185,25.212,25.185,25.2053,79700.0
2013-10-16 13:55:00,37.28,37.35,37.28,37.34,267900.0,25.2053,25.2526,25.2053,25.2458,267900.0
2013-10-16 14:00:00,37.35,37.36,37.34,37.35,316100.0,25.2526,25.2594,25.2458,25.2526,316100.0
2013-10-16 14:05:00,37.35,37.36,37.3,37.3,159600.0,25.2526,25.2594,25.2188,25.2188,159600.0
2013-10-16 14:10:00,37.3,37.31,37.25,37.27,94700.0,25.2188,25.2256,25.185,25.1985,94700.0
2013-10-16 14:15:00,37.27,37.28,37.26,37.26,81500.0,25.1985,25.2053,25.1917,25.1917,81500.0
2013-10-16 14:20:00,37.27,37.27,37.25,37.25,56300.0,25.1985,25.1985,25.185,25.185,56300.0
2013-10-16 14:25:00,37.26,37.28,37.21,37.22,197200.0,25.1917,25.2053,25.1579,25.1647,197200.0
2013-10-16 14:30:00,37.22,37.22,37.16,37.21,263500.0,25.1647,25.1647,25.1241,25.1579,263500.0
2013-10-16 14:35:00,37.21,37.22,37.17,37.17,77100.0,25.1579,25.1647,25.1309,25.1309,77100.0
2013-10-16 14:40:00,37.16,37.2,37.16,37.2,146300.0,25.1241,25.1512,25.1241,25.1512,146300.0
2013-10-16 14:45:00,37.19,37.27,37.18,37.27,76600.0,25.1444,25.1985,25.1377,25.1985,76600.0
2013-10-16 14:50:00,37.27,37.28,37.17,37.19,162600.0,25.1985,25.2053,25.1309,25.1444,162600.0
2013-10-16 14:55:00,37.19,37.19,37.16,37.16,51200.0,25.1444,25.1444,25.1241,25.1241,51200.0
2013-10-16 15:00:00,37.16,37.2,37.16,37.17,77500.0,25.1241,25.1512,25.1241,25.1309,77500.0
2013-10-16 15:05:00,37.16,37.21,37.16,37.18,102200.0,25.1241,25.1579,25.1241,25.1377,102200.0
2013-10-16 15:10:00,37.19,37.2,37.17,37.17,108200.0,25.1444,25.1512,25.1309,25.1309,108200.0
2013-10-16 15:15:00,37.17,37.2,37.17,37.2,64700.0,25.1309,25.1512,25.1309,25.1512,64700.0
2013-10-16 15:20:00,37.19,37.2,37.19,37.19,96200.0,25.1444,25.1512,25.1444,25.1444,96200.0
2013-10-16 15:25:00,37.2,37.2,37.15,37.15,89800.0,25.1512,25.1512,25.1174,25.1174,89800.0
2013-10-16 15:30:00,37.15,37.18,37.11,37.15,217900.0,25.1174,25.1377,25.0903,25.1174,217900.0
2013-10-16 15:35:00,37.15,37.17,37.12,37.15,113900.0,25.1174,25.1309,25.0971,25.1174,113900.0
2013-10-16 15:40:00,37.15,37.22,37.14,37.19,265000.0,25.1174,25.1647,25.1106,25.1444,265000.0
2013-10-16 15:45:00,37.19,37.2,37.12,37.12,504200.0,25.1444,25.1512,25.0971,25.0971,504200.0
2013-10-16 15:50:00,37.13,37.23,37.12,37.2,423300.0,25.1039,25.1715,25.0971,25.1512,423300.0
2013-10-16 15:55:00,37.2,37.25,37.2,37.24,530300.0,25.1512,25.185,25.1512,25.1782,530300.0
2013-10-17 09:30:00,37.18,37.29,37.18,37.26,175900.0,25.1377,25.212,25.1377,25.1917,175900.0
2013-10-17 09:35:00,37.27,37.27,37.21,37.25,195700.0,25.1985,25.1985,25.1579,25.185,195700.0
2013-10-17 09:40:00,37.25,37.34,37.25,37.33,388400.0,25.185,25.2458,25.185,25.2391,388400.0
2013-10-17 09:45:00,37.34,37.39,37.27,37.3,412300.0,25.2458,25.2796,25.1985,25.2188,412300.0
2013-10-17 09:50:00,37.3,37.35,37.28,37.31,221600.0,25.2188,25.2526,25.2053,25.2256,221600.0
2013-10-17 09:55:00,37.32,37.4,37.28,37.35,150000.0,25.2323,25.2864,25.2053,25.2526,150000.0
2013-10-17 10:00:00,37.36,37.51,37.31,37.51,284300.0,25.2594,25.3608,25.2256,25.3608,284300.0
2013-10-17 10:05:00,37.51,37.54,37.43,37.43,221800.0,25.3608,25.3811,25.3067,25.3067,221800.0
2013-10-17 10:10:00,37.44,37.51,37.43,37.45,200800.0,25.3134,25.3608,25.3067,25.3202,200800.0
2013-10-17 10:15:00,37.45,37.47,37.41,37.46,87100.0,25.3202,25.3337,25.2932,25.327,87100.0
2013-10-17 10:20:00,37.46,37.47,37.39,37.43,239200.0,25.327,25.3337,25.2796,25.3067,239200.0
2013-10-17 10:25:00,37.43,37.45,37.4,37.4,150100.0,25.3067,25.3202,25.2864,25.2864,150100.0
2013-10-17 10:30:00,37.41,37.43,37.4,37.43,67800.0,25.2932,25.3067,25.2864,25.3067,67800.0
2013-10-17 10:35:00,37.43,37.45,37.42,37.45,65900.0,25.3067,25.3202,25.2999,25.3202,65900.0
2013-10-17 10:40:00,37.45,37.45,37.41,37.41,94500.0,25.3202,25.3202,25.2932,25.2932,94500.0
2013-10-17 10:45:00,37.42,37.45,37.4,37.41,44300.0,25.2999,25.3202,25.2864,25.2932,44300.0
2013-10-17 10:50:00,37.41,37.42,37.39,37.4,45200.0,25.2932,25.2999,25.2796,25.2864,45200.0
2013-10-17 10:55:00,37.4,37.42,37.38,37.4,128600.0,25.2864,25.2999,25.2729,25.2864,128600.0
2013-10-17 11:00:00,37.4,37.41,37.39,37.41,119400.0,25.2864,25.2932,25.2796,25.2932,119400.0
2013-10-17 11:05:00,37.41,37.43,37.4,37.42,47400.0,25.2932,25.3067,25.2864,25.2999,47400.0
2013-10-17 11:10:00,37.41,37.42,37.4,37.41,68900.0,25.2932,25.2999,25.2864,25.2932,68900.0
2013-10-17 11:15:00,37.42,37.44,37.41,37.41,131400.0,25.2999,25.3134,25.2932,25.2932,131400.0
2013-10-17 11:20:00,37.42,37.43,37.41,37.42,45700.0,25.2999,25.3067,25.2932,25.2999,45700.0
2013-10-17 11:25:00,37.42,37.43,37.41,37.41,40200.0,25.2999,25.3067,25.2932,25.2932,40200.0
2013-10-17 11:30:00,37.42,37.46,37.41,37.46,137800.0,25.2999,25.327,25.2932,25.327,137800.0
2013-10-17 11:35:00,37.46,37.48,37.44,37.45,114500.0,25.327,25.3405,25.3134,25.3202,114500.0
2013-10-17 11:40:00,37.44,37.49,37.44,37.49,109200.0,25.3134,25.3473,25.3134,25.3473,109200.0
2013-10-17 11:45:00,37.5,37.5,37.45,37.49,119100.0,25.354,25.354,25.3202,25.3473,119100.0
2013-10-17 11:50:00,37.49,37.5,37.47,37.48,40700.0,25.3473,25.354,25.3337,25.3405,40700.0
2013-10-17 11:55:00,37.48,37.5,37.47,37.48,29300.0,25.3405,25.354,25.3337,25.3405,29300.0
2013-10-17 12:00:00,37.48,37.49,37.46,37.46,41700.0,25.3405,25.3473,25.327,25.327,41700.0
2013-10-17 12:05:00,37.46,37.49,37.46,37.49,33600.0,25.327,25.3473,25.327,25.3473,33600.0
2013-10-17 12:10:00,37.49,37.5,37.48,37.5,33500.0,25.3473,25.354,25.3405,25.354,33500.0
2013-10-17 12:15:00,37.49,37.51,37.49,37.51,130400.0,25.3473,25.3608,25.3473,25.3608,130400.0
2013-10-17 12:20:00,37.5,37.53,37.49,37.51,53100.0,25.354,25.3743,25.3473,25.3608,53100.0
2013-10-17 12:25:00,37.52,37.52,37.51,37.52,23600.0,25.3675,25.3675,25.3608,25.3675,23600.0
2013-10-17 12:30:00,37.52,37.53,37.51,37.53,92000.0,25.3675,25.3743,25.3608,25.3743,92000.0
2013-10-17 12:35:00,37.52,37.54,37.51,37.52,80000.0,25.3675,25.3811,25.3608,25.3675,80000.0
2013-10-17 12:40:00,37.52,37.54,37.51,37.54,101200.0,25.3675,25.3811,25.3608,25.3811,101200.0
2013-10-17 12:45:00,37.54,37.55,37.51,37.52,128400.0,25.3811,25.3878,25.3608,25.3675,128400.0
2013-10-17 12:50:00,37.52,37.54,37.51,37.52,64900.0,25.3675,25.3811,25.3608,25.3675,64900.0
2013-10-17 12:55:00,37.53,37.62,37.52,37.62,71900.0,25.3743,25.4351,25.3675,25.4351,71900.0
2013-10-17 13:00:00,37.62,37.63,37.58,37.61,96300.0,25.4351,25.4419,25.4081,25.4284,96300.0
2013-10-17 13:05:00,37.61,37.64,37.61,37.64,32800.0,25.4284,25.4487,25.4284,25.4487,32800.0
2013-10-17 13:10:00,37.63,37.64,37.59,37.6,91900.0,25.4419,25.4487,25.4149,25.4216,91900.0
2013-10-17 13:15:00,37.59,37.62,37.59,37.61,113100.0,25.4149,25.4351,25.4149,25.4284,113100.0
2013-10-17 13:20:00,37.62,37.63,37.56,37.62,148400.0,25.4351,25.4419,25.3946,25.4351,148400.0
2013-10-17 13:25:00,37.62,37.64,37.6,37.62,88100.0,25.4351,25.4487,25.4216,25.4351,88100.0
2013-10-17 13:30:00,37.62,37.62,37.61,37.61,35300.0,25.4351,25.4351,25.4284,25.4284,35300.0
2013-10-17 13:35:00,37.62,37.64,37.61,37.62,58500.0,25.4351,25.4487,25.4284,25.4351,58500.0
2013-10-17 13:40:00,37.62,37.63,37.6,37.61,46700.0,25.4351,25.4419,25.4216,25.4284,46700.0
2013-10-17 13:45:00,37.61,37.61,37.57,37.58,83100.0,25.4284,25.4284,25.4013,25.4081,83100.0
2013-10-17 13:50:00,37.59,37.65,37.58,37.64,87100.0,25.4149,25.4554,25.4081,25.4487,87100.0
2013-10-17 13:55:00,37.65,37.65,37.62,37.62,50400.0,25.4554,25.4554,25.4351,25.4351,50400.0
2013-10-17 14:00:00,37.63,37.63,37.58,37.6,70600.0,25.4419,25.4419,25.4081,25.4216,70600.0
2013-10-17 14:05:00,37.59,37.6,37.52,37.52,99100.0,25.4149,25.4216,25.3675,25.3675,99100.0
2013-10-17 14:10:00,37.52,37.53,37.52,37.52,38900.0,25.3675,25.3743,25.3675,25.3675,38900.0
2013-10-17 14:15:00,37.52,37.53,37.52,37.52,31900.0,25.3675,25.3743,25.3675,25.3675,31900.0
2013-10-17 14:20:00,37.52,37.55,37.51,37.55,163100.0,25.3675,25.3878,25.3608,25.3878,163100.0
2013-10-17 14:25:00,37.54,37.56,37.52,37.56,125000.0,25.3811,25.3946,25.3675,25.3946,125000.0
2013-10-17 14:30:00,37.56,37.58,37.55,37.55,52600.0,25.3946,25.4081,25.3878,25.3878,52600.0
2013-10-17 14:35:00,37.55,37.59,37.55,37.59,60200.0,25.3878,25.4149,25.3878,25.4149,60200.0
2013-10-17 14:40:00,37.59,37.59,37.55,37.55,120100.0,25.4149,25.4149,25.3878,25.3878,120100.0
2013-10-17 14:45:00,37.55,37.57,37.54,37.57,110300.0,25.3878,25.4013,25.3811,25.4013,110300.0
2013-10-17 14:50:00,37.57,37.59,37.56,37.59,52900.0,25.4013,25.4149,25.3946,25.4149,52900.0
2013-10-17 14:55:00,37.59,37.61,37.58,37.61,68900.0,25.4149,25.4284,25.4081,25.4284,68900.0
2013-10-17 15:00:00,37.61,37.62,37.6,37.62,49500.0,25.4284,25.4351,25.4216,25.4351,49500.0
2013-10-17 15:05:00,37.62,37.69,37.61,37.69,114700.0,25.4351,25.4825,25.4284,25.4825,114700.0
2013-10-17 15:10:00,37.69,37.69,37.68,37.69,60100.0,25.4825,25.4825,25.4757,25.4825,60100.0
2013-10-17 15:15:00,37.69,37.69,37.67,37.67,94700.0,25.4825,25.4825,25.469,25.469,94700.0
2013-10-17 15:20:00,37.67,37.68,37.67,37.68,82900.0,25.469,25.4757,25.469,25.4757,82900.0
2013-10-17 15:25:00,37.68,37.71,37.67,37.68,156000.0,25.4757,25.496,25.469,25.4757,156000.0
2013-10-17 15:30:00,37.68,37.69,37.67,37.69,148400.0,25.4757,25.4825,25.469,25.4825,148400.0
2013-10-17 15:35:00,37.69,37.73,37.68,37.7,196500.0,25.4825,25.5095,25.4757,25.4892,196500.0
2013-10-17 15:40:00,37.71,37.73,37.7,37.73,258200.0,25.496,25.5095,25.4892,25.5095,258200.0
2013-10-17 15:45:00,37.73,37.73,37.7,37.72,281700.0,25.5095,25.5095,25.4892,25.5028,281700.0
2013-10-17 15:50:00,37.72,37.76,37.72,37.76,281700.0,25.5028,25.5298,25.5028,25.5298,281700.0
2013-10-17 15:55:00,37.76,37.79,37.7,37.71,636400.0,25.5298,25.5501,25.4892,25.496,636400.0
2013-10-18 09:30:00,37.85,37.85,37.66,37.71,941400.0,25.5906,25.5906,25.4622,25.496,941400.0
2013-10-18 09:35:00,37.71,37.76,37.67,37.72,332900.0,25.496,25.5298,25.469,25.5028,332900.0
2013-10-18 09:40:00,37.71,37.78,37.7,37.78,252900.0,25.496,25.5433,25.4892,25.5433,252900.0
2013-10-18 09:45:00,37.78,37.81,37.75,37.76,200400.0,25.5433,25.5636,25.523,25.5298,200400.0
2013-10-18 09:50:00,37.76,37.79,37.74,37.78,212300.0,25.5298,25.5501,25.5163,25.5433,212300.0
2013-10-18 09:55:00,37.77,37.79,37.74,37.76,120500.0,25.5366,25.5501,25.5163,25.5298,120500.0
2013-10-18 10:00:00,37.75,37.76,37.71,37.73,342400.0,25.523,25.5298,25.496,25.5095,342400.0
2013-10-18 10:05:00,37.73,37.8,37.72,37.79,273800.0,25.5095,25.5568,25.5028,25.5501,273800.0
2013-10-18 10:10:00,37.79,37.83,37.78,37.81,111600.0,25.5501,25.5771,25.5433,25.5636,111600.0
2013-10-18 10:15:00,37.82,37.89,37.8,37.87,284100.0,25.5704,25.6177,25.5568,25.6042,284100.0
2013-10-18 10:20:00,37.87,37.87,37.8,37.82,102400.0,25.6042,25.6042,25.5568,25.5704,102400.0
2013-10-18 10:25:00,37.82,37.85,37.79,37.79,144800.0,25.5704,25.5906,25.5501,25.5501,144800.0
2013-10-18 10:30:00,37.79,37.81,37.73,37.74,103100.0,25.5501,25.5636,25.5095,25.5163,103100.0
2013-10-18 10:35:00,37.74,37.75,37.7,37.71,138100.0,25.5163,25.523,25.4892,25.496,138100.0
2013-10-18 10:40:00,37.7,37.72,37.68,37.68,121600.0,25.4892,25.5028,25.4757,25.4757,121600.0
2013-10-18 10:45:00,37.68,37.69,37.64,37.66,152600.0,25.4757,25.4825,25.4487,25.4622,152600.0
2013-10-18 10:50:00,37.65,37.66,37.62,37.63,106200.0,25.4554,25.4622,25.4351,25.4419,106200.0
2013-10-18 10:55:00,37.64,37.64,37.6,37.6,58900.0,25.4487,25.4487,25.4216,25.4216,58900.0
2013-10-18 11:00:00,37.61,37.65,37.6,37.64,56600.0,25.4284,25.4554,25.4216,25.4487,56600.0
2013-10-18 11:05:00,37.64,37.71,37.61,37.7,140500.0,25.4487,25.496,25.4284,25.4892,140500.0
2013-10-18 11:10:00,37.7,37.74,37.7,37.73,30100.0,25.4892,25.5163,25.4892,25.5095,30100.0
2013-10-18 11:15:00,37.73,37.78,37.72,37.77,34200.0,25.5095,25.5433,25.5028,25.5366,34200.0
2013-10-18 11:20:00,37.76,37.77,37.74,37.74,35300.0,25.5298,25.5366,25.5163,25.5163,35300.0
2013-10-18 11:25:00,37.75,37.78,37.74,37.77,31400.0,25.523,25.5433,25.5163,25.5366,31400.0
2013-10-18 11:30:00,37.78,37.81,37.78,37.8,59500.0,25.5433,25.5636,25.5433,25.5568,59500.0
2013-10-18 11:35:00,37.8,37.87,37.8,37.86,134000.0,25.5568,25.6042,25.5568,25.5974,134000.0
2013-10-18 11:40:00,37.86,37.88,37.84,37.87,108600.0,25.5974,25.6109,25.5839,25.6042,108600.0
2013-10-18 11:45:00,37.87,37.92,37.87,37.92,78900.0,25.6042,25.638,25.6042,25.638,78900.0
2013-10-18 11:50:00,37.92,37.93,37.9,37.91,94300.0,25.638,25.6447,25.6245,25.6312,94300.0
2013-10-18 11:55:00,37.9,37.91,37.87,37.87,44900.0,25.6245,25.6312,25.6042,25.6042,44900.0
2013-10-18 12:00:00,37.88,37.91,37.86,37.9,64400.0,25.6109,25.6312,25.5974,25.6245,64400.0
2013-10-18 12:05:00,37.91,37.91,37.87,37.9,47300.0,25.6312,25.6312,25.6042,25.6245,47300.0
2013-10-18 12:10:00,37.9,37.94,37.89,37.94,73000.0,25.6245,25.6515,25.6177,25.6515,73000.0
2013-10-18 12:15:00,37.94,37.94,37.92,37.92,43200.0,25.6515,25.6515,25.638,25.638,43200.0
2013-10-18 12:20:00,37.93,37.93,37.89,37.89,35100.0,25.6447,25.6447,25.6177,25.6177,35100.0
2013-10-18 12:25:00,37.9,37.91,37.89,37.89,45700.0,25.6245,25.6312,25.6177,25.6177,45700.0
2013-10-18 12:30:00,37.89,37.94,37.89,37.92,43600.0,25.6177,25.6515,25.6177,25.638,43600.0
2013-10-18 12:35:00,37.92,37.95,37.91,37.94,44300.0,25.638,25.6583,25.6312,25.6515,44300.0
2013-10-18 12:40:00,37.94,37.95,37.93,37.94,21800.0,25.6515,25.6583,25.6447,25.6515,21800.0
2013-10-18 12:45:00,37.94,37.95,37.93,37.94,23000.0,25.6515,25.6583,25.6447,25.6515,23000.0
2013-10-18 12:50:00,37.95,37.97,37.94,37.97,37400.0,25.6583,25.6718,25.6515,25.6718,37400.0
2013-10-18 12:55:00,37.97,37.97,37.94,37.94,38000.0,25.6718,25.6718,25.6515,25.6515,38000.0
2013-10-18 13:00:00,37.94,37.98,37.94,37.98,38100.0,25.6515,25.6785,25.6515,25.6785,38100.0
2013-10-18 13:05:00,37.98,37.99,37.96,37.96,77900.0,25.6785,25.6853,25.665,25.665,77900.0
2013-10-18 13:10:00,37.96,37.99,37.96,37.99,47900.0,25.665,25.6853,25.665,25.6853,47900.0
2013-10-18 13:15:00,37.99,37.99,37.97,37.97,25400.0,25.6853,25.6853,25.6718,25.6718,25400.0
2013-10-18 13:20:00,37.98,37.98,37.95,37.95,20700.0,25.6785,25.6785,25.6583,25.6583,20700.0
2013-10-18 13:25:00,37.95,37.98,37.95,37.97,33600.0,25.6583,25.6785,25.6583,25.6718,33600.0
2013-10-18 13:30:00,37.98,37.99,37.97,37.99,31600.0,25.6785,25.6853,25.6718,25.6853,31600.0
2013-10-18 13:35:00,37.99,38.0,37.98,37.99,42100.0,25.6853,25.6921,25.6785,25.6853,42100.0
2013-10-18 13:40:00,37.99,38.0,37.98,38.0,73500.0,25.6853,25.6921,25.6785,25.6921,73500.0
2013-10-18 13:45:00,38.0,38.03,37.99,38.02,179800.0,25.6921,25.7123,25.6853,25.7056,179800.0
2013-10-18 13:50:00,38.03,38.06,38.02,38.05,96000.0,25.7123,25.7326,25.7056,25.7259,96000.0
2013-10-18 13:55:00,38.05,38.08,38.05,38.08,95500.0,25.7259,25.7462,25.7259,25.7462,95500.0
2013-10-18 14:00:00,38.08,38.09,38.04,38.04,92600.0,25.7462,25.7529,25.7191,25.7191,92600.0
2013-10-18 14:05:00,38.04,38.08,38.03,38.08,112600.0,25.7191,25.7462,25.7123,25.7462,112600.0
2013-10-18 14:10:00,38.08,38.08,38.02,38.02,72800.0,25.7462,25.7462,25.7056,25.7056,72800.0
2013-10-18 14:15:00,38.02,38.04,38.02,38.02,57700.0,25.7056,25.7191,25.7056,25.7056,57700.0
2013-10-18 14:20:00,38.02,38.03,38.01,38.03,73300.0,25.7056,25.7123,25.6988,25.7123,73300.0
2013-10-18 14:25:00,38.02,38.04,38.01,38.02,75700.0,25.7056,25.7191,25.6988,25.7056,75700.0
2013-10-18 14:30:00,38.03,38.03,38.01,38.03,43900.0,25.7123,25.7123,25.6988,25.7123,43900.0
2013-10-18 14:35:00,38.03,38.03,37.98,37.99,54400.0,25.7123,25.7123,25.6785,25.6853,54400.0
2013-10-18 14:40:00,37.98,38.0,37.97,37.97,51200.0,25.6785,25.6921,25.6718,25.6718,51200.0
2013-10-18 14:45:00,37.98,38.02,37.98,38.01,98400.0,25.6785,25.7056,25.6785,25.6988,98400.0
2013-10-18 14:50:00,38.01,38.01,37.98,38.0,103500.0,25.6988,25.6988,25.6785,25.6921,103500.0
2013-10-18 14:55:00,37.99,38.0,37.99,37.99,42200.0,25.6853,25.6921,25.6853,25.6853,42200.0
2013-10-18 15:00:00,38.0,38.0,37.92,37.93,108200.0,25.6921,25.6921,25.638,25.6447,108200.0
2013-10-18 15:05:00,37.94,37.96,37.93,37.93,135700.0,25.6515,25.665,25.6447,25.6447,135700.0
2013-10-18 15:10:00,37.94,37.95,37.89,37.91,221200.0,25.6515,25.6583,25.6177,25.6312,221200.0
2013-10-18 15:15:00,37.9,37.92,37.85,37.85,185700.0,25.6245,25.638,25.5906,25.5906,185700.0
2013-10-18 15:20:00,37.85,37.9,37.85,37.89,112300.0,25.5906,25.6245,25.5906,25.6177,112300.0
2013-10-18 15:25:00,37.89,37.91,37.88,37.89,83600.0,25.6177,25.6312,25.6109,25.6177,83600.0
2013-10-18 15:30:00,37.89,37.9,37.86,37.87,129700.0,25.6177,25.6245,25.5974,25.6042,129700.0
2013-10-18 15:35:00,37.87,37.89,37.86,37.88,101600.0,25.6042,25.6177,25.5974,25.6109,101600.0
2013-10-18 15:40:00,37.89,37.89,37.86,37.87,123500.0,25.6177,25.6177,25.5974,25.6042,123500.0
2013-10-18 15:45:00,37.86,37.88,37.86,37.87,312300.0,25.5974,25.6109,25.5974,25.6042,312300.0
2013-10-18 15:50:00,37.87,37.91,37.87,37.91,180200.0,25.6042,25.6312,25.6042,25.6312,180200.0
2013-10-18 15:55:00,37.9,37.92,37.89,37.9,514700.0,25.6245,25.638,25.6177,25.6245,514700.0
2013-10-21 09:30:00,37.96,38.0,37.78,37.86,234600.0,25.665,25.6921,25.5433,25.5974,234600.0
2013-10-21 09:35:00,37.86,37.88,37.82,37.85,85800.0,25.5974,25.6109,25.5704,25.5906,85800.0
2013-10-21 09:40:00,37.87,37.95,37.86,37.95,56500.0,25.6042,25.6583,25.5974,25.6583,56500.0
2013-10-21 09:45:00,37.96,37.97,37.9,37.93,57500.0,25.665,25.6718,25.6245,25.6447,57500.0
2013-10-21 09:50:00,37.94,37.96,37.86,37.86,55700.0,25.6515,25.665,25.5974,25.5974,55700.0
2013-10-21 09:55:00,37.86,37.93,37.86,37.89,95100.0,25.5974,25.6447,25.5974,25.6177,95100.0
2013-10-21 10:00:00,37.89,37.95,37.89,37.95,117600.0,25.6177,25.6583,25.6177,25.6583,117600.0
2013-10-21 10:05:00,37.95,37.95,37.87,37.88,74200.0,25.6583,25.6583,25.6042,25.6109,74200.0
2013-10-21 10:10:00,37.88,37.92,37.87,37.91,100900.0,25.6109,25.638,25.6042,25.6312,100900.0
2013-10-21 10:15:00,37.91,37.92,37.84,37.85,217000.0,25.6312,25.638,25.5839,25.5906,217000.0
2013-10-21 10:20:00,37.85,37.9,37.84,37.89,45400.0,25.5906,25.6245,25.5839,25.6177,45400.0
2013-10-21 10:25:00,37.9,37.92,37.88,37.88,51900.0,25.6245,25.638,25.6109,25.6109,51900.0
2013-10-21 10:30:00,37.89,37.92,37.87,37.88,57900.0,25.6177,25.638,25.6042,25.6109,57900.0
2013-10-21 10:35:00,37.88,37.9,37.85,37.85,65800.0,25.6109,25.6245,25.5906,25.5906,65800.0
2013-10-21 10:40:00,37.86,37.89,37.86,37.86,46800.0,25.5974,25.6177,25.5974,25.5974,46800.0
2013-10-21 10:45:00,37.86,37.89,37.86,37.87,39500.0,25.5974,25.6177,25.5974,25.6042,39500.0
2013-10-21 10:50:00,37.87,37.88,37.85,37.85,29200.0,25.6042,25.6109,25.5906,25.5906,29200.0
2013-10-21 10:55:00,37.85,37.89,37.85,37.89,38600.0,25.5906,25.6177,25.5906,25.6177,38600.0
2013-10-21 11:00:00,37.89,37.91,37.89,37.9,44200.0,25.6177,25.6312,25.6177,25.6245,44200.0
2013-10-21 11:05:00,37.89,37.9,37.88,37.9,39700.0,25.6177,25.6245,25.6109,25.6245,39700.0
2013-10-21 11:10:00,37.91,37.94,37.9,37.94,32000.0,25.6312,25.6515,25.6245,25.6515,32000.0
2013-10-21 11:15:00,37.94,37.94,37.91,37.93,45400.0,25.6515,25.6515,25.6312,25.6447,45400.0
2013-10-21 11:20:00,37.93,37.95,37.92,37.95,41500.0,25.6447,25.6583,25.638,25.6583,41500.0
2013-10-21 11:25:00,37.95,37.99,37.95,37.99,61400.0,25.6583,25.6853,25.6583,25.6853,61400.0
2013-10-21 11:30:00,37.98,37.98,37.92,37.95,42400.0,25.6785,25.6785,25.638,25.6583,42400.0
2013-10-21 11:35:00,37.95,37.95,37.91,37.91,34000.0,25.6583,25.6583,25.6312,25.6312,34000.0
2013-10-21 11:40:00,37.92,37.96,37.91,37.92,95800.0,25.638,25.665,25.6312,25.638,95800.0
2013-10-21 11:45:00,37.92,37.95,37.92,37.95,64000.0,25.638,25.6583,25.638,25.6583,64000.0
2013-10-21 11:50:00,37.95,37.96,37.93,37.95,56500.0,25.6583,25.665,25.6447,25.6583,56500.0
2013-10-21 11:55:00,37.95,37.97,37.94,37.96,46700.0,25.6583,25.6718,25.6515,25.665,46700.0
2013-10-21 12:00:00,37.96,37.97,37.95,37.95,29900.0,25.665,25.6718,25.6583,25.6583,29900.0
2013-10-21 12:05:00,37.94,37.96,37.94,37.95,30900.0,25.6515,25.665,25.6515,25.6583,30900.0
2013-10-21 12:10:00,37.95,37.98,37.95,37.97,24900.0,25.6583,25.6785,25.6583,25.6718,24900.0
2013-10-21 12:15:00,37.98,38.0,37.97,37.98,43400.0,25.6785,25.6921,25.6718,25.6785,43400.0
2013-10-21 12:20:00,37.98,37.99,37.96,37.97,45600.0,25.6785,25.6853,25.665,25.6718,45600.0
2013-10-21 12:25:00,37.97,37.98,37.95,37.98,34900.0,25.6718,25.6785,25.6583,25.6785,34900.0
2013-10-21 12:30:00,37.97,38.0,37.96,37.99,39100.0,25.6718,25.6921,25.665,25.6853,39100.0
2013-10-21 12:35:00,38.0,38.0,37.99,37.99,20000.0,25.6921,25.6921,25.6853,25.6853,20000.0
2013-10-21 12:40:00,37.98,37.99,37.96,37.98,28300.0,25.6785,25.6853,25.665,25.6785,28300.0
2013-10-21 12:45:00,37.98,37.98,37.96,37.96,26000.0,25.6785,25.6785,25.665,25.665,26000.0
2013-10-21 12:50:00,37.96,37.97,37.95,37.95,19600.0,25.665,25.6718,25.6583,25.6583,19600.0
2013-10-21 12:55:00,37.95,37.97,37.95,37.97,24500.0,25.6583,25.6718,25.6583,25.6718,24500.0
2013-10-21 13:00:00,37.97,37.97,37.95,37.95,57200.0,25.6718,25.6718,25.6583,25.6583,57200.0
2013-10-21 13:05:00,37.95,37.98,37.95,37.95,69300.0,25.6583,25.6785,25.6583,25.6583,69300.0
2013-10-21 13:10:00,37.96,37.98,37.95,37.97,33200.0,25.665,25.6785,25.6583,25.6718,33200.0
2013-10-21 13:15:00,37.98,38.0,37.96,38.0,38700.0,25.6785,25.6921,25.665,25.6921,38700.0
2013-10-21 13:20:00,37.99,38.01,37.99,38.01,51400.0,25.6853,25.6988,25.6853,25.6988,51400.0
2013-10-21 13:25:00,38.01,38.01,37.98,37.98,42300.0,25.6988,25.6988,25.6785,25.6785,42300.0
2013-10-21 13:30:00,37.98,38.01,37.98,38.0,51200.0,25.6785,25.6988,25.6785,25.6921,51200.0
2013-10-21 13:35:00,38.0,38.01,37.98,37.98,36100.0,25.6921,25.6988,25.6785,25.6785,36100.0
2013-10-21 13:40:00,37.99,38.0,37.98,37.99,43500.0,25.6853,25.6921,25.6785,25.6853,43500.0
2013-10-21 13:45:00,37.99,38.0,37.98,37.98,26000.0,25.6853,25.6921,25.6785,25.6785,26000.0
2013-10-21 13:50:00,37.98,38.01,37.98,38.0,33300.0,25.6785,25.6988,25.6785,25.6921,33300.0
2013-10-21 13:55:00,38.0,38.01,37.99,37.99,93700.0,25.6921,25.6988,25.6853,25.6853,93700.0
2013-10-21 14:00:00,37.99,38.01,37.99,38.0,69000.0,25.6853,25.6988,25.6853,25.6921,69000.0
2013-10-21 14:05:00,38.01,38.01,37.98,37.99,37600.0,25.6988,25.6988,25.6785,25.6853,37600.0
2013-10-21 14:10:00,37.99,38.01,37.98,38.01,23100.0,25.6853,25.6988,25.6785,25.6988,23100.0
2013-10-21 14:15:00,38.01,38.01,38.0,38.01,29200.0,25.6988,25.6988,25.6921,25.6988,29200.0
2013-10-21 14:20:00,38.01,38.02,37.98,38.02,318700.0,25.6988,25.7056,25.6785,25.7056,318700.0
2013-10-21 14:25:00,38.01,38.02,37.99,38.02,82400.0,25.6988,25.7056,25.6853,25.7056,82400.0
2013-10-21 14:30:00,38.02,38.04,38.01,38.02,144800.0,25.7056,25.7191,25.6988,25.7056,144800.0
2013-10-21 14:35:00,38.02,38.03,38.01,38.01,32700.0,25.7056,25.7123,25.6988,25.6988,32700.0
2013-10-21 14:40:00,38.01,38.02,37.98,37.99,45900.0,25.6988,25.7056,25.6785,25.6853,45900.0
2013-10-21 14:45:00,37.99,38.0,37.98,37.98,13600.0,25.6853,25.6921,25.6785,25.6785,13600.0
2013-10-21 14:50:00,37.98,38.04,37.98,38.04,267400.0,25.6785,25.7191,25.6785,25.7191,267400.0
2013-10-21 14:55:00,38.04,38.04,38.0,38.0,65000.0,25.7191,25.7191,25.6921,25.6921,65000.0
2013-10-21 15:00:00,38.0,38.03,37.99,38.03,105700.0,25.6921,25.7123,25.6853,25.7123,105700.0
2013-10-21 15:05:00,38.02,38.08,38.02,38.07,174500.0,25.7056,25.7462,25.7056,25.7394,174500.0
2013-10-21 15:10:00,38.08,38.09,38.07,38.08,84600.0,25.7462,25.7529,25.7394,25.7462,84600.0
2013-10-21 15:15:00,38.07,38.1,38.06,38.09,102300.0,25.7394,25.7597,25.7326,25.7529,102300.0
2013-10-21 15:20:00,38.1,38.11,38.09,38.09,143800.0,25.7597,25.7664,25.7529,25.7529,143800.0
2013-10-21 15:25:00,38.1,38.12,38.09,38.11,121300.0,25.7597,25.7732,25.7529,25.7664,121300.0
2013-10-21 15:30:00,38.1,38.11,38.06,38.06,176500.0,25.7597,25.7664,25.7326,25.7326,176500.0
2013-10-21 15:35:00,38.06,38.07,38.03,38.03,99100.0,25.7326,25.7394,25.7123,25.7123,99100.0
2013-10-21 15:40:00,38.03,38.04,38.01,38.01,80400.0,25.7123,25.7191,25.6988,25.6988,80400.0
2013-10-21 15:45:00,38.01,38.04,37.99,38.03,163700.0,25.6988,25.7191,25.6853,25.7123,163700.0
2013-10-21 15:50:00,38.03,38.04,37.99,38.0,206000.0,25.7123,25.7191,25.6853,25.6921,206000.0
2013-10-21 15:55:00,38.0,38.07,38.0,38.06,603000.0,25.6921,25.7394,25.6921,25.7326,603000.0
2013-10-22 09:30:00,38.07,38.13,37.96,38.06,248700.0,25.7394,25.78,25.665,25.7326,248700.0
2013-10-22 09:35:00,38.06,38.14,38.06,38.12,166600.0,25.7326,25.7867,25.7326,25.7732,166600.0
2013-10-22 09:40:00,38.12,38.16,38.11,38.13,190300.0,25.7732,25.8002,25.7664,25.78,190300.0
2013-10-22 09:45:00,38.13,38.14,38.05,38.05,128600.0,25.78,25.7867,25.7259,25.7259,128600.0
2013-10-22 09:50:00,38.05,38.06,38.01,38.03,100400.0,25.7259,25.7326,25.6988,25.7123,100400.0
2013-10-22 09:55:00,38.02,38.09,38.01,38.07,143200.0,25.7056,25.7529,25.6988,25.7394,143200.0
2013-10-22 10:00:00,38.07,38.12,38.05,38.08,71200.0,25.7394,25.7732,25.7259,25.7462,71200.0
2013-10-22 10:05:00,38.07,38.07,38.05,38.06,86700.0,25.7394,25.7394,25.7259,25.7326,86700.0
2013-10-22 10:10:00,38.07,38.1,38.05,38.07,121600.0,25.7394,25.7597,25.7259,25.7394,121600.0
2013-10-22 10:15:00,38.07,38.11,38.07,38.09,120200.0,25.7394,25.7664,25.7394,25.7529,120200.0
2013-10-22 10:20:00,38.09,38.09,38.05,38.07,92700.0,25.7529,25.7529,25.7259,25.7394,92700.0
2013-10-22 10:25:00,38.07,38.07,38.05,38.06,80700.0,25.7394,25.7394,25.7259,25.7326,80700.0
2013-10-22 10:30:00,38.06,38.1,38.06,38.09,67000.0,25.7326,25.7597,25.7326,25.7529,67000.0
2013-10-22 10:35:00,38.09,38.11,38.06,38.1,181600.0,25.7529,25.7664,25.7326,25.7597,181600.0
2013-10-22 10:40:00,38.11,38.16,38.1,38.15,57600.0,25.7664,25.8002,25.7597,25.7935,57600.0
2013-10-22 10:45:00,38.15,38.16,38.12,38.14,76100.0,25.7935,25.8002,25.7732,25.7867,76100.0
2013-10-22 10:50:00,38.13,38.18,38.12,38.16,95700.0,25.78,25.8138,25.7732,25.8002,95700.0
2013-10-22 10:55:00,38.16,38.19,38.12,38.19,140700.0,25.8002,25.8205,25.7732,25.8205,140700.0
2013-10-22 11:00:00,38.19,38.2,38.17,38.19,58800.0,25.8205,25.8273,25.807,25.8205,58800.0
2013-10-22 11:05:00,38.19,38.2,38.17,38.19,57400.0,25.8205,25.8273,25.807,25.8205,57400.0
2013-10-22 11:10:00,38.19,38.22,38.16,38.16,53900.0,25.8205,25.8408,25.8002,25.8002,53900.0
2013-10-22 11:15:00,38.16,38.18,38.14,38.15,73000.0,25.8002,25.8138,25.7867,25.7935,73000.0
2013-10-22 11:20:00,38.14,38.15,38.12,38.14,109100.0,25.7867,25.7935,25.7732,25.7867,109100.0
2013-10-22 11:25:00,38.15,38.18,38.14,38.16,97100.0,25.7935,25.8138,25.7867,25.8002,97100.0
2013-10-22 11:30:00,38.15,38.18,38.11,38.13,62600.0,25.7935,25.8138,25.7664,25.78,62600.0
2013-10-22 11:35:00,38.14,38.17,38.12,38.12,60500.0,25.7867,25.807,25.7732,25.7732,60500.0
2013-10-22 11:40:00,38.13,38.15,38.12,38.14,43600.0,25.78,25.7935,25.7732,25.7867,43600.0
2013-10-22 11:45:00,38.13,38.14,38.1,38.11,56000.0,25.78,25.7867,25.7597,25.7664,56000.0
2013-10-22 11:50:00,38.11,38.15,38.11,38.13,47600.0,25.7664,25.7935,25.7664,25.78,47600.0
2013-10-22 11:55:00,38.13,38.16,38.12,38.16,55600.0,25.78,25.8002,25.7732,25.8002,55600.0
2013-10-22 12:00:00,38.15,38.16,38.13,38.13,21000.0,25.7935,25.8002,25.78,25.78,21000.0
2013-10-22 12:05:00,38.13,38.17,38.13,38.17,35500.0,25.78,25.807,25.78,25.807,35500.0
2013-10-22 12:10:00,38.16,38.16,38.12,38.12,20300.0,25.8002,25.8002,25.7732,25.7732,20300.0
2013-10-22 12:15:00,38.12,38.13,38.1,38.1,15600.0,25.7732,25.78,25.7597,25.7597,15600.0
2013-10-22 12:20:00,38.11,38.13,38.1,38.11,41600.0,25.7664,25.78,25.7597,25.7664,41600.0
2013-10-22 12:25:00,38.1,38.13,38.09,38.13,42400.0,25.7597,25.78,25.7529,25.78,42400.0
2013-10-22 12:30:00,38.13,38.16,38.12,38.15,53800.0,25.78,25.8002,25.7732,25.7935,53800.0
2013-10-22 12:35:00,38.14,38.14,38.11,38.12,25900.0,25.7867,25.7867,25.7664,25.7732,25900.0
2013-10-22 12:40:00,38.13,38.13,38.12,38.12,31000.0,25.78,25.78,25.7732,25.7732,31000.0
2013-10-22 12:45:00,38.12,38.13,38.11,38.13,33700.0,25.7732,25.78,25.7664,25.78,33700.0
2013-10-22 12:50:00,38.12,38.14,38.11,38.11,39700.0,25.7732,25.7867,25.7664,25.7664,39700.0
2013-10-22 12:55:00,38.11,38.12,38.09,38.09,36200.0,25.7664,25.7732,25.7529,25.7529,36200.0
2013-10-22 13:00:00,38.09,38.12,38.09,38.1,99400.0,25.7529,25.7732,25.7529,25.7597,99400.0
2013-10-22 13:05:00,38.11,38.11,38.1,38.1,51700.0,25.7664,25.7664,25.7597,25.7597,51700.0
2013-10-22 13:10:00,38.1,38.11,38.09,38.09,25600.0,25.7597,25.7664,25.7529,25.7529,25600.0
2013-10-22 13:15:00,38.09,38.12,38.09,38.11,46500.0,25.7529,25.7732,25.7529,25.7664,46500.0
2013-10-22 13:20:00,38.12,38.12,38.09,38.11,35700.0,25.7732,25.7732,25.7529,25.7664,35700.0
2013-10-22 13:25:00,38.11,38.12,38.11,38.12,20300.0,25.7664,25.7732,25.7664,25.7732,20300.0
2013-10-22 13:30:00,38.11,38.13,38.09,38.1,53700.0,25.7664,25.78,25.7529,25.7597,53700.0
2013-10-22 13:35:00,38.11,38.13,38.11,38.12,56400.0,25.7664,25.78,25.7664,25.7732,56400.0
2013-10-22 13:40:00,38.12,38.12,38.1,38.11,91200.0,25.7732,25.7732,25.7597,25.7664,91200.0
2013-10-22 13:45:00,38.11,38.13,38.11,38.12,37700.0,25.7664,25.78,25.7664,25.7732,37700.0
2013-10-22 13:50:00,38.11,38.14,38.11,38.13,54200.0,25.7664,25.7867,25.7664,25.78,54200.0
2013-10-22 13:55:00,38.12,38.14,38.11,38.12,47100.0,25.7732,25.7867,25.7664,25.7732,47100.0
2013-10-22 14:00:00,38.12,38.13,38.11,38.11,46700.0,25.7732,25.78,25.7664,25.7664,46700.0
2013-10-22 14:05:00,38.11,38.12,38.1,38.11,40600.0,25.7664,25.7732,25.7597,25.7664,40600.0
2013-10-22 14:10:00,38.11,38.15,38.11,38.15,50900.0,25.7664,25.7935,25.7664,25.7935,50900.0
2013-10-22 14:15:00,38.14,38.15,38.1,38.11,55400.0,25.7867,25.7935,25.7597,25.7664,55400.0
2013-10-22 14:20:00,38.1,38.11,38.09,38.11,89000.0,25.7597,25.7664,25.7529,25.7664,89000.0
2013-10-22 14:25:00,38.11,38.11,38.09,38.09,42100.0,25.7664,25.7664,25.7529,25.7529,42100.0
2013-10-22 14:30:00,38.09,38.13,38.09,38.12,63600.0,25.7529,25.78,25.7529,25.7732,63600.0
2013-10-22 14:35:00,38.12,38.12,38.09,38.12,65300.0,25.7732,25.7732,25.7529,25.7732,65300.0
2013-10-22 14:40:00,38.12,38.13,38.08,38.13,146700.0,25.7732,25.78,25.7462,25.78,146700.0
2013-10-22 14:45:00,38.12,38.14,38.12,38.12,105400.0,25.7732,25.7867,25.7732,25.7732,105400.0
2013-10-22 14:50:00,38.12,38.15,38.12,38.14,59400.0,25.7732,25.7935,25.7732,25.7867,59400.0
2013-10-22 14:55:00,38.14,38.15,38.12,38.12,44200.0,25.7867,25.7935,25.7732,25.7732,44200.0
2013-10-22 15:00:00,38.12,38.15,38.11,38.13,126900.0,25.7732,25.7935,25.7664,25.78,126900.0
2013-10-22 15:05:00,38.13,38.15,38.12,38.15,66600.0,25.78,25.7935,25.7732,25.7935,66600.0
2013-10-22 15:10:00,38.15,38.17,38.13,38.16,86300.0,25.7935,25.807,25.78,25.8002,86300.0
2013-10-22 15:15:00,38.16,38.16,38.13,38.15,71300.0,25.8002,25.8002,25.78,25.7935,71300.0
2013-10-22 15:20:00,38.14,38.15,38.12,38.13,89400.0,25.7867,25.7935,25.7732,25.78,89400.0
2013-10-22 15:25:00,38.13,38.15,38.13,38.15,113300.0,25.78,25.7935,25.78,25.7935,113300.0
2013-10-22 15:30:00,38.15,38.16,38.14,38.16,47100.0,25.7935,25.8002,25.7867,25.8002,47100.0
2013-10-22 15:35:00,38.15,38.17,38.14,38.14,88800.0,25.7935,25.807,25.7867,25.7867,88800.0
2013-10-22 15:40:00,38.14,38.17,38.13,38.14,101900.0,25.7867,25.807,25.78,25.7867,101900.0
2013-10-22 15:45:00,38.13,38.14,38.08,38.09,217600.0,25.78,25.7867,25.7462,25.7529,217600.0
2013-10-22 15:50:00,38.1,38.1,38.08,38.1,165100.0,25.7597,25.7597,25.7462,25.7597,165100.0
2013-10-22 15:55:00,38.09,38.1,38.06,38.08,329500.0,25.7529,25.7597,25.7326,25.7462,329500.0
2013-10-23 09:30:00,38.03,38.06,37.95,38.0,115700.0,25.7123,25.7326,25.6583,25.6921,115700.0
2013-10-23 09:35:00,38.01,38.05,37.87,37.88,278900.0,25.6988,25.7259,25.6042,25.6109,278900.0
2013-10-23 09:40:00,37.87,37.95,37.87,37.87,64100.0,25.6042,25.6583,25.6042,25.6042,64100.0
2013-10-23 09:45:00,37.88,37.89,37.82,37.89,158200.0,25.6109,25.6177,25.5704,25.6177,158200.0
2013-10-23 09:50:00,37.89,37.9,37.81,37.84,160600.0,25.6177,25.6245,25.5636,25.5839,160600.0
2013-10-23 09:55:00,37.84,37.86,37.8,37.82,162700.0,25.5839,25.5974,25.5568,25.5704,162700.0
2013-10-23 10:00:00,37.82,37.84,37.79,37.82,107500.0,25.5704,25.5839,25.5501,25.5704,107500.0
2013-10-23 10:05:00,37.82,37.84,37.79,37.83,112400.0,25.5704,25.5839,25.5501,25.5771,112400.0
2013-10-23 10:10:00,37.83,37.95,37.81,37.93,87700.0,25.5771,25.6583,25.5636,25.6447,87700.0
2013-10-23 10:15:00,37.94,37.94,37.89,37.94,66900.0,25.6515,25.6515,25.6177,25.6515,66900.0
2013-10-23 10:20:00,37.93,37.94,37.87,37.89,83700.0,25.6447,25.6515,25.6042,25.6177,83700.0
2013-10-23 10:25:00,37.88,37.9,37.85,37.89,84800.0,25.6109,25.6245,25.5906,25.6177,84800.0
2013-10-23 10:30:00,37.88,37.91,37.86,37.89,54500.0,25.6109,25.6312,25.5974,25.6177,54500.0
2013-10-23 10:35:00,37.89,37.89,37.84,37.89,38600.0,25.6177,25.6177,25.5839,25.6177,38600.0
2013-10-23 10:40:00,37.89,37.92,37.88,37.89,34400.0,25.6177,25.638,25.6109,25.6177,34400.0
2013-10-23 10:45:00,37.88,37.88,37.84,37.88,64500.0,25.6109,25.6109,25.5839,25.6109,64500.0
2013-10-23 10:50:00,37.88,37.88,37.81,37.86,80400.0,25.6109,25.6109,25.5636,25.5974,80400.0
2013-10-23 10:55:00,37.86,37.9,37.85,37.9,152000.0,25.5974,25.6245,25.5906,25.6245,152000.0
2013-10-23 11:00:00,37.91,37.95,37.9,37.94,52000.0,25.6312,25.6583,25.6245,25.6515,52000.0
2013-10-23 11:05:00,37.94,37.95,37.92,37.94,46400.0,25.6515,25.6583,25.638,25.6515,46400.0
2013-10-23 11:10:00,37.93,37.95,37.92,37.93,21200.0,25.6447,25.6583,25.638,25.6447,21200.0
2013-10-23 11:15:00,37.93,37.98,37.93,37.96,71600.0,25.6447,25.6785,25.6447,25.665,71600.0
2013-10-23 11:20:00,37.96,38.0,37.95,37.99,60100.0,25.665,25.6921,25.6583,25.6853,60100.0
2013-10-23 11:25:00,38.0,38.0,37.95,37.95,40000.0,25.6921,25.6921,25.6583,25.6583,40000.0
2013-10-23 11:30:00,37.95,37.99,37.95,37.95,39600.0,25.6583,25.6853,25.6583,25.6583,39600.0
2013-10-23 11:35:00,37.94,37.98,37.94,37.95,45000.0,25.6515,25.6785,25.6515,25.6583,45000.0
2013-10-23 11:40:00,37.95,38.03,37.94,38.02,76200.0,25.6583,25.7123,25.6515,25.7056,76200.0
2013-10-23 11:45:00,38.03,38.05,38.02,38.04,48200.0,25.7123,25.7259,25.7056,25.7191,48200.0
2013-10-23 11:50:00,38.04,38.04,37.98,37.98,32500.0,25.7191,25.7191,25.6785,25.6785,32500.0
2013-10-23 11:55:00,37.98,38.03,37.98,38.01,88200.0,25.6785,25.7123,25.6785,25.6988,88200.0
2013-10-23 12:00:00,38.02,38.02,38.0,38.0,46800.0,25.7056,25.7056,25.6921,25.6921,46800.0
2013-10-23 12:05:00,38.0,38.04,37.99,38.03,39400.0,25.6921,25.7191,25.6853,25.7123,39400.0
2013-10-23 12:10:00,38.02,38.02,37.98,38.0,36200.0,25.7056,25.7056,25.6785,25.6921,36200.0
2013-10-23 12:15:00,38.0,38.01,37.98,38.01,68200.0,25.6921,25.6988,25.6785,25.6988,68200.0
2013-10-23 12:20:00,38.0,38.03,38.0,38.02,48500.0,25.6921,25.7123,25.6921,25.7056,48500.0
2013-10-23 12:25:00,38.03,38.03,38.01,38.01,25600.0,25.7123,25.7123,25.6988,25.6988,25600.0
2013-10-23 12:30:00,38.01,38.02,38.01,38.02,140000.0,25.6988,25.7056,25.6988,25.7056,140000.0
2013-10-23 12:35:00,38.02,38.03,38.01,38.02,98700.0,25.7056,25.7123,25.6988,25.7056,98700.0
2013-10-23 12:40:00,38.02,38.04,38.01,38.04,58300.0,25.7056,25.7191,25.6988,25.7191,58300.0
2013-10-23 12:45:00,38.04,38.04,38.02,38.02,40700.0,25.7191,25.7191,25.7056,25.7056,40700.0
2013-10-23 12:50:00,38.02,38.03,38.01,38.02,83900.0,25.7056,25.7123,25.6988,25.7056,83900.0
2013-10-23 12:55:00,38.01,38.04,38.01,38.03,80900.0,25.6988,25.7191,25.6988,25.7123,80900.0
2013-10-23 13:00:00,38.03,38.04,38.03,38.04,57100.0,25.7123,25.7191,25.7123,25.7191,57100.0
2013-10-23 13:05:00,38.04,38.05,38.03,38.04,57300.0,25.7191,25.7259,25.7123,25.7191,57300.0
2013-10-23 13:10:00,38.03,38.05,38.03,38.05,34900.0,25.7123,25.7259,25.7123,25.7259,34900.0
2013-10-23 13:15:00,38.05,38.05,38.03,38.04,53800.0,25.7259,25.7259,25.7123,25.7191,53800.0
2013-10-23 13:20:00,38.04,38.04,38.02,38.02,25900.0,25.7191,25.7191,25.7056,25.7056,25900.0
2013-10-23 13:25:00,38.02,38.04,38.02,38.04,36100.0,25.7056,25.7191,25.7056,25.7191,36100.0
2013-10-23 13:30:00,38.04,38.04,38.01,38.01,72000.0,25.7191,25.7191,25.6988,25.6988,72000.0
2013-10-23 13:35:00,38.01,38.02,38.0,38.0,17400.0,25.6988,25.7056,25.6921,25.6921,17400.0
2013-10-23 13:40:00,38.0,38.0,37.94,37.95,89200.0,25.6921,25.6921,25.6515,25.6583,89200.0
2013-10-23 13:45:00,37.95,37.98,37.95,37.98,64200.0,25.6583,25.6785,25.6583,25.6785,64200.0
2013-10-23 13:50:00,37.97,38.0,37.97,37.99,38800.0,25.6718,25.6921,25.6718,25.6853,38800.0
2013-10-23 13:55:00,37.99,38.0,37.96,37.96,32900.0,25.6853,25.6921,25.665,25.665,32900.0
2013-10-23 14:00:00,37.96,37.97,37.94,37.95,32900.0,25.665,25.6718,25.6515,25.6583,32900.0
2013-10-23 14:05:00,37.94,37.95,37.94,37.94,17700.0,25.6515,25.6583,25.6515,25.6515,17700.0
2013-10-23 14:10:00,37.93,37.95,37.93,37.94,33800.0,25.6447,25.6583,25.6447,25.6515,33800.0
2013-10-23 14:15:00,37.94,37.97,37.93,37.94,39600.0,25.6515,25.6718,25.6447,25.6515,39600.0
2013-10-23 14:20:00,37.95,37.95,37.91,37.91,77300.0,25.6583,25.6583,25.6312,25.6312,77300.0
2013-10-23 14:25:00,37.91,37.95,37.91,37.93,36200.0,25.6312,25.6583,25.6312,25.6447,36200.0
2013-10-23 14:30:00,37.92,37.95,37.92,37.94,18700.0,25.638,25.6583,25.638,25.6515,18700.0
2013-10-23 14:35:00,37.93,37.94,37.91,37.92,57700.0,25.6447,25.6515,25.6312,25.638,57700.0
2013-10-23 14:40:00,37.91,37.96,37.91,37.95,47600.0,25.6312,25.665,25.6312,25.6583,47600.0
2013-10-23 14:45:00,37.95,37.96,37.93,37.93,24800.0,25.6583,25.665,25.6447,25.6447,24800.0
2013-10-23 14:50:00,37.93,37.94,37.92,37.92,19400.0,25.6447,25.6515,25.638,25.638,19400.0
2013-10-23 14:55:00,37.92,37.94,37.92,37.94,28400.0,25.638,25.6515,25.638,25.6515,28400.0
2013-10-23 15:00:00,37.94,37.96,37.92,37.95,69100.0,25.6515,25.665,25.638,25.6583,69100.0
2013-10-23 15:05:00,37.96,38.01,37.95,37.99,367800.0,25.665,25.6988,25.6583,25.6853,367800.0
2013-10-23 15:10:00,38.0,38.0,37.97,37.97,50100.0,25.6921,25.6921,25.6718,25.6718,50100.0
2013-10-23 15:15:00,37.97,37.97,37.93,37.94,53000.0,25.6718,25.6718,25.6447,25.6515,53000.0
2013-10-23 15:20:00,37.94,37.96,37.92,37.96,94500.0,25.6515,25.665,25.638,25.665,94500.0
2013-10-23 15:25:00,37.95,37.96,37.94,37.95,66700.0,25.6583,25.665,25.6515,25.6583,66700.0
2013-10-23 15:30:00,37.95,37.96,37.94,37.95,60500.0,25.6583,25.665,25.6515,25.6583,60500.0
2013-10-23 15:35:00,37.94,37.98,37.94,37.94,118200.0,25.6515,25.6785,25.6515,25.6515,118200.0
2013-10-23 15:40:00,37.95,37.95,37.92,37.95,176100.0,25.6583,25.6583,25.638,25.6583,176100.0
2013-10-23 15:45:00,37.95,37.97,37.92,37.93,150200.0,25.6583,25.6718,25.638,25.6447,150200.0
2013-10-23 15:50:00,37.93,37.98,37.92,37.97,131900.0,25.6447,25.6785,25.638,25.6718,131900.0
2013-10-23 15:55:00,37.97,37.99,37.96,37.98,356000.0,25.6718,25.6853,25.665,25.6785,356000.0
2013-10-24 09:30:00,37.9,38.0,37.88,37.88,389700.0,25.6245,25.6921,25.6109,25.6109,389700.0
2013-10-24 09:35:00,37.88,37.88,37.79,37.8,155600.0,25.6109,25.6109,25.5501,25.5568,155600.0
2013-10-24 09:40:00,37.79,37.82,37.69,37.7,232400.0,25.5501,25.5704,25.4825,25.4892,232400.0
2013-10-24 09:45:00,37.7,37.8,37.69,37.79,186200.0,25.4892,25.5568,25.4825,25.5501,186200.0
2013-10-24 09:50:00,37.79,37.8,37.69,37.69,87400.0,25.5501,25.5568,25.4825,25.4825,87400.0
2013-10-24 09:55:00,37.69,37.72,37.65,37.65,92500.0,25.4825,25.5028,25.4554,25.4554,92500.0
2013-10-24 10:00:00,37.65,37.68,37.59,37.59,162200.0,25.4554,25.4757,25.4149,25.4149,162200.0
2013-10-24 10:05:00,37.59,37.62,37.57,37.59,166900.0,25.4149,25.4351,25.4013,25.4149,166900.0
2013-10-24 10:10:00,37.59,37.64,37.58,37.62,119000.0,25.4149,25.4487,25.4081,25.4351,119000.0
2013-10-24 10:15:00,37.63,37.68,37.62,37.67,128500.0,25.4419,25.4757,25.4351,25.469,128500.0
2013-10-24 10:20:00,37.68,37.69,37.65,37.66,74300.0,25.4757,25.4825,25.4554,25.4622,74300.0
2013-10-24 10:25:00,37.65,37.67,37.61,37.66,90200.0,25.4554,25.469,25.4284,25.4622,90200.0
2013-10-24 10:30:00,37.66,37.66,37.62,37.63,104500.0,25.4622,25.4622,25.4351,25.4419,104500.0
2013-10-24 10:35:00,37.64,37.69,37.63,37.67,62200.0,25.4487,25.4825,25.4419,25.469,62200.0
2013-10-24 10:40:00,37.67,37.69,37.67,37.68,16200.0,25.469,25.4825,25.469,25.4757,16200.0
2013-10-24 10:45:00,37.68,37.68,37.65,37.66,52900.0,25.4757,25.4757,25.4554,25.4622,52900.0
2013-10-24 10:50:00,37.65,37.66,37.63,37.64,61000.0,25.4554,25.4622,25.4419,25.4487,61000.0
2013-10-24 10:55:00,37.65,37.68,37.64,37.66,26800.0,25.4554,25.4757,25.4487,25.4622,26800.0
2013-10-24 11:00:00,37.67,37.68,37.65,37.66,28200.0,25.469,25.4757,25.4554,25.4622,28200.0
2013-10-24 11:05:00,37.66,37.66,37.64,37.66,33600.0,25.4622,25.4622,25.4487,25.4622,33600.0
2013-10-24 11:10:00,37.65,37.67,37.65,37.65,27700.0,25.4554,25.469,25.4554,25.4554,27700.0
2013-10-24 11:15:00,37.65,37.68,37.65,37.68,44600.0,25.4554,25.4757,25.4554,25.4757,44600.0
2013-10-24 11:20:00,37.68,37.71,37.66,37.7,50800.0,25.4757,25.496,25.4622,25.4892,50800.0
2013-10-24 11:25:00,37.71,37.72,37.7,37.7,36300.0,25.496,25.5028,25.4892,25.4892,36300.0
2013-10-24 11:30:00,37.7,37.7,37.67,37.69,55300.0,25.4892,25.4892,25.469,25.4825,55300.0
2013-10-24 11:35:00,37.69,37.69,37.66,37.66,29000.0,25.4825,25.4825,25.4622,25.4622,29000.0
2013-10-24 11:40:00,37.66,37.68,37.65,37.65,28000.0,25.4622,25.4757,25.4554,25.4554,28000.0
2013-10-24 11:45:00,37.65,37.67,37.64,37.66,50200.0,25.4554,25.469,25.4487,25.4622,50200.0
2013-10-24 11:50:00,37.66,37.66,37.63,37.63,27700.0,25.4622,25.4622,25.4419,25.4419,27700.0
2013-10-24 11:55:00,37.63,37.64,37.63,37.63,64900.0,25.4419,25.4487,25.4419,25.4419,64900.0
2013-10-24 12:00:00,37.64,37.65,37.63,37.65,24500.0,25.4487,25.4554,25.4419,25.4554,24500.0
2013-10-24 12:05:00,37.65,37.66,37.64,37.65,21300.0,25.4554,25.4622,25.4487,25.4554,21300.0
2013-10-24 12:10:00,37.64,37.65,37.63,37.64,84100.0,25.4487,25.4554,25.4419,25.4487,84100.0
2013-10-24 12:15:00,37.64,37.64,37.61,37.61,60900.0,25.4487,25.4487,25.4284,25.4284,60900.0
2013-10-24 12:20:00,37.62,37.63,37.61,37.63,38200.0,25.4351,25.4419,25.4284,25.4419,38200.0
2013-10-24 12:25:00,37.63,37.63,37.6,37.6,29400.0,25.4419,25.4419,25.4216,25.4216,29400.0
2013-10-24 12:30:00,37.61,37.61,37.56,37.56,65400.0,25.4284,25.4284,25.3946,25.3946,65400.0
2013-10-24 12:35:00,37.57,37.57,37.54,37.55,158300.0,25.4013,25.4013,25.3811,25.3878,158300.0
2013-10-24 12:40:00,37.55,37.56,37.52,37.52,114700.0,25.3878,25.3946,25.3675,25.3675,114700.0
2013-10-24 12:45:00,37.52,37.59,37.52,37.59,104200.0,25.3675,25.4149,25.3675,25.4149,104200.0
2013-10-24 12:50:00,37.59,37.63,37.57,37.62,151000.0,25.4149,25.4419,25.4013,25.4351,151000.0
2013-10-24 12:55:00,37.63,37.72,37.63,37.72,136800.0,25.4419,25.5028,25.4419,25.5028,136800.0
2013-10-24 13:00:00,37.72,37.73,37.71,37.72,70200.0,25.5028,25.5095,25.496,25.5028,70200.0
2013-10-24 13:05:00,37.72,37.73,37.7,37.72,48700.0,25.5028,25.5095,25.4892,25.5028,48700.0
2013-10-24 13:10:00,37.71,37.72,37.69,37.69,26900.0,25.496,25.5028,25.4825,25.4825,26900.0
2013-10-24 13:15:00,37.69,37.7,37.67,37.69,46600.0,25.4825,25.4892,25.469,25.4825,46600.0
2013-10-24 13:20:00,37.69,37.73,37.69,37.73,173400.0,25.4825,25.5095,25.4825,25.5095,173400.0
2013-10-24 13:25:00,37.73,37.77,37.72,37.77,94100.0,25.5095,25.5366,25.5028,25.5366,94100.0
2013-10-24 13:30:00,37.77,37.8,37.77,37.8,76800.0,25.5366,25.5568,25.5366,25.5568,76800.0
2013-10-24 13:35:00,37.8,37.82,37.77,37.77,55300.0,25.5568,25.5704,25.5366,25.5366,55300.0
2013-10-24 13:40:00,37.77,37.8,37.77,37.8,17500.0,25.5366,25.5568,25.5366,25.5568,17500.0
2013-10-24 13:45:00,37.8,37.8,37.77,37.8,47300.0,25.5568,25.5568,25.5366,25.5568,47300.0
2013-10-24 13:50:00,37.79,37.8,37.78,37.79,44500.0,25.5501,25.5568,25.5433,25.5501,44500.0
2013-10-24 13:55:00,37.79,37.8,37.76,37.77,33900.0,25.5501,25.5568,25.5298,25.5366,33900.0
2013-10-24 14:00:00,37.77,37.77,37.73,37.73,18700.0,25.5366,25.5366,25.5095,25.5095,18700.0
2013-10-24 14:05:00,37.73,37.75,37.72,37.73,58200.0,25.5095,25.523,25.5028,25.5095,58200.0
2013-10-24 14:10:00,37.73,37.75,37.73,37.75,36000.0,25.5095,25.523,25.5095,25.523,36000.0
2013-10-24 14:15:00,37.74,37.76,37.74,37.74,71100.0,25.5163,25.5298,25.5163,25.5163,71100.0
2013-10-24 14:20:00,37.75,37.75,37.7,37.7,116200.0,25.523,25.523,25.4892,25.4892,116200.0
2013-10-24 14:25:00,37.7,37.75,37.7,37.74,153900.0,25.4892,25.523,25.4892,25.5163,153900.0
2013-10-24 14:30:00,37.74,37.74,37.72,37.73,58400.0,25.5163,25.5163,25.5028,25.5095,58400.0
2013-10-24 14:35:00,37.73,37.78,37.73,37.78,40100.0,25.5095,25.5433,25.5095,25.5433,40100.0
2013-10-24 14:40:00,37.78,37.79,37.77,37.79,34700.0,25.5433,25.5501,25.5366,25.5501,34700.0
2013-10-24 14:45:00,37.79,37.82,37.77,37.82,76400.0,25.5501,25.5704,25.5366,25.5704,76400.0
2013-10-24 14:50:00,37.81,37.82,37.79,37.81,33800.0,25.5636,25.5704,25.5501,25.5636,33800.0
2013-10-24 14:55:00,37.8,37.81,37.79,37.8,45000.0,25.5568,25.5636,25.5501,25.5568,45000.0
2013-10-24 15:00:00,37.79,37.8,37.78,37.79,37100.0,25.5501,25.5568,25.5433,25.5501,37100.0
2013-10-24 15:05:00,37.78,37.8,37.78,37.8,103700.0,25.5433,25.5568,25.5433,25.5568,103700.0
2013-10-24 15:10:00,37.8,37.81,37.79,37.8,104300.0,25.5568,25.5636,25.5501,25.5568,104300.0
2013-10-24 15:15:00,37.8,37.81,37.78,37.81,56200.0,25.5568,25.5636,25.5433,25.5636,56200.0
2013-10-24 15:20:00,37.8,37.81,37.78,37.78,92600.0,25.5568,25.5636,25.5433,25.5433,92600.0
2013-10-24 15:25:00,37.79,37.8,37.78,37.79,69500.0,25.5501,25.5568,25.5433,25.5501,69500.0
2013-10-24 15:30:00,37.79,37.79,37.76,37.76,107700.0,25.5501,25.5501,25.5298,25.5298,107700.0
2013-10-24 15:35:00,37.76,37.77,37.74,37.75,64800.0,25.5298,25.5366,25.5163,25.523,64800.0
2013-10-24 15:40:00,37.75,37.77,37.74,37.76,143100.0,25.523,25.5366,25.5163,25.5298,143100.0
2013-10-24 15:45:00,37.76,37.79,37.75,37.77,148800.0,25.5298,25.5501,25.523,25.5366,148800.0
2013-10-24 15:50:00,37.77,37.8,37.77,37.78,254200.0,25.5366,25.5568,25.5366,25.5433,254200.0
2013-10-24 15:55:00,37.78,37.83,37.78,37.82,906800.0,25.5433,25.5771,25.5433,25.5704,906800.0
2013-10-25 09:30:00,37.88,38.25,37.74,37.84,159700.0,25.6109,25.8611,25.5163,25.5839,159700.0
2013-10-25 09:35:00,37.84,37.87,37.77,37.86,130400.0,25.5839,25.6042,25.5366,25.5974,130400.0
2013-10-25 09:40:00,37.86,37.95,37.84,37.9,204300.0,25.5974,25.6583,25.5839,25.6245,204300.0
2013-10-25 09:45:00,37.89,37.9,37.83,37.89,63200.0,25.6177,25.6245,25.5771,25.6177,63200.0
2013-10-25 09:50:00,37.9,37.9,37.8,37.84,77000.0,25.6245,25.6245,25.5568,25.5839,77000.0
2013-10-25 09:55:00,37.83,37.85,37.8,37.81,121600.0,25.5771,25.5906,25.5568,25.5636,121600.0
2013-10-25 10:00:00,37.82,37.86,37.8,37.82,49900.0,25.5704,25.5974,25.5568,25.5704,49900.0
2013-10-25 10:05:00,37.83,37.86,37.82,37.86,53400.0,25.5771,25.5974,25.5704,25.5974,53400.0
2013-10-25 10:10:00,37.86,37.88,37.81,37.85,104100.0,25.5974,25.6109,25.5636,25.5906,104100.0
2013-10-25 10:15:00,37.86,37.87,37.82,37.83,100300.0,25.5974,25.6042,25.5704,25.5771,100300.0
2013-10-25 10:20:00,37.83,37.83,37.79,37.83,74400.0,25.5771,25.5771,25.5501,25.5771,74400.0
2013-10-25 10:25:00,37.83,37.83,37.77,37.77,151100.0,25.5771,25.5771,25.5366,25.5366,151100.0
2013-10-25 10:30:00,37.77,37.81,37.75,37.75,103200.0,25.5366,25.5636,25.523,25.523,103200.0
2013-10-25 10:35:00,37.75,37.77,37.74,37.75,76100.0,25.523,25.5366,25.5163,25.523,76100.0
2013-10-25 10:40:00,37.74,37.76,37.7,37.73,97000.0,25.5163,25.5298,25.4892,25.5095,97000.0
2013-10-25 10:45:00,37.74,37.75,37.7,37.7,84100.0,25.5163,25.523,25.4892,25.4892,84100.0
2013-10-25 10:50:00,37.7,37.75,37.7,37.73,47700.0,25.4892,25.523,25.4892,25.5095,47700.0
2013-10-25 10:55:00,37.73,37.76,37.72,37.75,52600.0,25.5095,25.5298,25.5028,25.523,52600.0
2013-10-25 11:00:00,37.75,37.76,37.69,37.7,210100.0,25.523,25.5298,25.4825,25.4892,210100.0
2013-10-25 11:05:00,37.71,37.71,37.67,37.68,113000.0,25.496,25.496,25.469,25.4757,113000.0
2013-10-25 11:10:00,37.68,37.71,37.68,37.7,49000.0,25.4757,25.496,25.4757,25.4892,49000.0
2013-10-25 11:15:00,37.7,37.71,37.69,37.7,40000.0,25.4892,25.496,25.4825,25.4892,40000.0
2013-10-25 11:20:00,37.7,37.71,37.66,37.68,120600.0,25.4892,25.496,25.4622,25.4757,120600.0
2013-10-25 11:25:00,37.67,37.68,37.67,37.67,66600.0,25.469,25.4757,25.469,25.469,66600.0
2013-10-25 11:30:00,37.68,37.72,37.67,37.72,156200.0,25.4757,25.5028,25.469,25.5028,156200.0
2013-10-25 11:35:00,37.71,37.78,37.71,37.77,37400.0,25.496,25.5433,25.496,25.5366,37400.0
2013-10-25 11:40:00,37.78,37.79,37.73,37.75,104200.0,25.5433,25.5501,25.5095,25.523,104200.0
2013-10-25 11:45:00,37.76,37.76,37.74,37.75,38800.0,25.5298,25.5298,25.5163,25.523,38800.0
2013-10-25 11:50:00,37.74,37.79,37.74,37.77,52800.0,25.5163,25.5501,25.5163,25.5366,52800.0
2013-10-25 11:55:00,37.77,37.77,37.73,37.77,51300.0,25.5366,25.5366,25.5095,25.5366,51300.0
2013-10-25 12:00:00,37.76,37.78,37.75,37.76,30600.0,25.5298,25.5433,25.523,25.5298,30600.0
2013-10-25 12:05:00,37.75,37.77,37.73,37.75,99100.0,25.523,25.5366,25.5095,25.523,99100.0
2013-10-25 12:10:00,37.75,37.75,37.71,37.75,60400.0,25.523,25.523,25.496,25.523,60400.0
2013-10-25 12:15:00,37.74,37.77,37.73,37.76,91000.0,25.5163,25.5366,25.5095,25.5298,91000.0
2013-10-25 12:20:00,37.76,37.79,37.76,37.79,34700.0,25.5298,25.5501,25.5298,25.5501,34700.0
2013-10-25 12:25:00,37.79,37.82,37.79,37.82,17400.0,25.5501,25.5704,25.5501,25.5704,17400.0
2013-10-25 12:30:00,37.82,37.82,37.79,37.79,30500.0,25.5704,25.5704,25.5501,25.5501,30500.0
2013-10-25 12:35:00,37.8,37.8,37.76,37.77,41200.0,25.5568,25.5568,25.5298,25.5366,41200.0
2013-10-25 12:40:00,37.78,37.79,37.76,37.76,31800.0,25.5433,25.5501,25.5298,25.5298,31800.0
2013-10-25 12:45:00,37.77,37.78,37.76,37.78,86500.0,25.5366,25.5433,25.5298,25.5433,86500.0
2013-10-25 12:50:00,37.78,37.8,37.76,37.77,54100.0,25.5433,25.5568,25.5298,25.5366,54100.0
2013-10-25 12:55:00,37.78,37.8,37.75,37.76,91500.0,25.5433,25.5568,25.523,25.5298,91500.0
2013-10-25 13:00:00,37.75,37.76,37.72,37.73,39300.0,25.523,25.5298,25.5028,25.5095,39300.0
2013-10-25 13:05:00,37.73,37.73,37.7,37.72,75100.0,25.5095,25.5095,25.4892,25.5028,75100.0
2013-10-25 13:10:00,37.72,37.74,37.71,37.73,25700.0,25.5028,25.5163,25.496,25.5095,25700.0
2013-10-25 13:15:00,37.74,37.75,37.68,37.68,87100.0,25.5163,25.523,25.4757,25.4757,87100.0
2013-10-25 13:20:00,37.68,37.68,37.64,37.66,89300.0,25.4757,25.4757,25.4487,25.4622,89300.0
2013-10-25 13:25:00,37.67,37.68,37.66,37.68,11400.0,25.469,25.4757,25.4622,25.4757,11400.0
2013-10-25 13:30:00,37.68,37.69,37.66,37.68,30300.0,25.4757,25.4825,25.4622,25.4757,30300.0
2013-10-25 13:35:00,37.68,37.69,37.66,37.68,38800.0,25.4757,25.4825,25.4622,25.4757,38800.0
2013-10-25 13:40:00,37.68,37.69,37.64,37.66,142900.0,25.4757,25.4825,25.4487,25.4622,142900.0
2013-10-25 13:45:00,37.66,37.66,37.65,37.65,34900.0,25.4622,25.4622,25.4554,25.4554,34900.0
2013-10-25 13:50:00,37.65,37.67,37.65,37.66,15400.0,25.4554,25.469,25.4554,25.4622,15400.0
2013-10-25 13:55:00,37.66,37.67,37.64,37.66,44200.0,25.4622,25.469,25.4487,25.4622,44200.0
2013-10-25 14:00:00,37.67,37.69,37.65,37.69,29000.0,25.469,25.4825,25.4554,25.4825,29000.0
2013-10-25 14:05:00,37.69,37.75,37.68,37.74,89400.0,25.4825,25.523,25.4757,25.5163,89400.0
2013-10-25 14:10:00,37.75,37.75,37.73,37.74,83600.0,25.523,25.523,25.5095,25.5163,83600.0
2013-10-25 14:15:00,37.74,37.76,37.73,37.76,55200.0,25.5163,25.5298,25.5095,25.5298,55200.0
2013-10-25 14:20:00,37.76,37.76,37.73,37.75,47500.0,25.5298,25.5298,25.5095,25.523,47500.0
2013-10-25 14:25:00,37.74,37.77,37.73,37.74,50000.0,25.5163,25.5366,25.5095,25.5163,50000.0
2013-10-25 14:30:00,37.74,37.75,37.73,37.74,24900.0,25.5163,25.523,25.5095,25.5163,24900.0
2013-10-25 14:35:00,37.73,37.76,37.73,37.75,81500.0,25.5095,25.5298,25.5095,25.523,81500.0
2013-10-25 14:40:00,37.75,37.77,37.74,37.76,46400.0,25.523,25.5366,25.5163,25.5298,46400.0
2013-10-25 14:45:00,37.76,37.76,37.72,37.76,110300.0,25.5298,25.5298,25.5028,25.5298,110300.0
2013-10-25 14:50:00,37.75,37.76,37.73,37.76,49500.0,25.523,25.5298,25.5095,25.5298,49500.0
2013-10-25 14:55:00,37.75,37.76,37.74,37.74,27800.0,25.523,25.5298,25.5163,25.5163,27800.0
2013-10-25 15:00:00,37.74,37.76,37.73,37.75,67400.0,25.5163,25.5298,25.5095,25.523,67400.0
2013-10-25 15:05:00,37.75,37.76,37.74,37.76,51200.0,25.523,25.5298,25.5163,25.5298,51200.0
2013-10-25 15:10:00,37.76,37.76,37.73,37.74,60600.0,25.5298,25.5298,25.5095,25.5163,60600.0
2013-10-25 15:15:00,37.73,37.75,37.73,37.73,88000.0,25.5095,25.523,25.5095,25.5095,88000.0
2013-10-25 15:20:00,37.74,37.75,37.73,37.74,36200.0,25.5163,25.523,25.5095,25.5163,36200.0
2013-10-25 15:25:00,37.75,37.76,37.73,37.75,99000.0,25.523,25.5298,25.5095,25.523,99000.0
2013-10-25 15:30:00,37.75,37.76,37.71,37.73,302800.0,25.523,25.5298,25.496,25.5095,302800.0
2013-10-25 15:35:00,37.73,37.73,37.72,37.72,146700.0,25.5095,25.5095,25.5028,25.5028,146700.0
2013-10-25 15:40:00,37.73,37.78,37.72,37.77,220100.0,25.5095,25.5433,25.5028,25.5366,220100.0
2013-10-25 15:45:00,37.78,37.8,37.76,37.8,150700.0,25.5433,25.5568,25.5298,25.5568,150700.0
2013-10-25 15:50:00,37.8,37.82,37.79,37.81,190100.0,25.5568,25.5704,25.5501,25.5636,190100.0
2013-10-25 15:55:00,37.81,37.83,37.81,37.83,345900.0,25.5636,25.5771,25.5636,25.5771,345900.0
2013-10-28 09:30:00,37.79,37.83,37.62,37.62,85600.0,25.5501,25.5771,25.4351,25.4351,85600.0
2013-10-28 09:35:00,37.62,37.72,37.62,37.68,98300.0,25.4351,25.5028,25.4351,25.4757,98300.0
2013-10-28 09:40:00,37.68,37.69,37.64,37.68,74300.0,25.4757,25.4825,25.4487,25.4757,74300.0
2013-10-28 09:45:00,37.69,37.72,37.66,37.66,95900.0,25.4825,25.5028,25.4622,25.4622,95900.0
2013-10-28 09:50:00,37.67,37.7,37.64,37.67,63500.0,25.469,25.4892,25.4487,25.469,63500.0
2013-10-28 09:55:00,37.66,37.66,37.62,37.65,84700.0,25.4622,25.4622,25.4351,25.4554,84700.0
2013-10-28 10:00:00,37.65,37.72,37.65,37.69,122200.0,25.4554,25.5028,25.4554,25.4825,122200.0
2013-10-28 10:05:00,37.68,37.79,37.68,37.79,100300.0,25.4757,25.5501,25.4757,25.5501,100300.0
2013-10-28 10:10:00,37.79,37.83,37.78,37.82,98700.0,25.5501,25.5771,25.5433,25.5704,98700.0
2013-10-28 10:15:00,37.81,37.84,37.8,37.83,75000.0,25.5636,25.5839,25.5568,25.5771,75000.0
2013-10-28 10:20:00,37.83,37.86,37.82,37.85,82500.0,25.5771,25.5974,25.5704,25.5906,82500.0
2013-10-28 10:25:00,37.85,37.86,37.81,37.81,57300.0,25.5906,25.5974,25.5636,25.5636,57300.0
2013-10-28 10:30:00,37.81,37.84,37.81,37.84,60900.0,25.5636,25.5839,25.5636,25.5839,60900.0
2013-10-28 10:35:00,37.84,37.92,37.84,37.92,65700.0,25.5839,25.638,25.5839,25.638,65700.0
2013-10-28 10:40:00,37.93,37.93,37.9,37.92,59000.0,25.6447,25.6447,25.6245,25.638,59000.0
2013-10-28 10:45:00,37.92,37.93,37.89,37.91,49800.0,25.638,25.6447,25.6177,25.6312,49800.0
2013-10-28 10:50:00,37.92,37.92,37.89,37.91,50200.0,25.638,25.638,25.6177,25.6312,50200.0
2013-10-28 10:55:00,37.9,37.91,37.87,37.88,49800.0,25.6245,25.6312,25.6042,25.6109,49800.0
2013-10-28 11:00:00,37.88,37.91,37.86,37.9,116600.0,25.6109,25.6312,25.5974,25.6245,116600.0
2013-10-28 11:05:00,37.91,37.91,37.88,37.9,54200.0,25.6312,25.6312,25.6109,25.6245,54200.0
2013-10-28 11:10:00,37.9,37.9,37.88,37.88,67500.0,25.6245,25.6245,25.6109,25.6109,67500.0
2013-10-28 11:15:00,37.88,37.9,37.87,37.87,36400.0,25.6109,25.6245,25.6042,25.6042,36400.0
2013-10-28 11:20:00,37.88,37.88,37.83,37.84,71100.0,25.6109,25.6109,25.5771,25.5839,71100.0
2013-10-28 11:25:00,37.84,37.85,37.83,37.84,40800.0,25.5839,25.5906,25.5771,25.5839,40800.0
2013-10-28 11:30:00,37.84,37.86,37.83,37.85,68600.0,25.5839,25.5974,25.5771,25.5906,68600.0
2013-10-28 11:35:00,37.86,37.87,37.85,37.85,100000.0,25.5974,25.6042,25.5906,25.5906,100000.0
2013-10-28 11:40:00,37.85,37.87,37.84,37.85,59100.0,25.5906,25.6042,25.5839,25.5906,59100.0
2013-10-28 11:45:00,37.86,37.9,37.86,37.87,40300.0,25.5974,25.6245,25.5974,25.6042,40300.0
2013-10-28 11:50:00,37.87,37.89,37.86,37.89,93400.0,25.6042,25.6177,25.5974,25.6177,93400.0
2013-10-28 11:55:00,37.9,37.9,37.87,37.9,45300.0,25.6245,25.6245,25.6042,25.6245,45300.0
2013-10-28 12:00:00,37.89,37.9,37.86,37.87,65500.0,25.6177,25.6245,25.5974,25.6042,65500.0
2013-10-28 12:05:00,37.87,37.87,37.84,37.84,54600.0,25.6042,25.6042,25.5839,25.5839,54600.0
2013-10-28 12:10:00,37.84,37.89,37.84,37.89,69500.0,25.5839,25.6177,25.5839,25.6177,69500.0
2013-10-28 12:15:00,37.89,37.89,37.86,37.86,60700.0,25.6177,25.6177,25.5974,25.5974,60700.0
2013-10-28 12:20:00,37.86,37.87,37.8,37.81,173000.0,25.5974,25.6042,25.5568,25.5636,173000.0
2013-10-28 12:25:00,37.81,37.83,37.8,37.81,46400.0,25.5636,25.5771,25.5568,25.5636,46400.0
2013-10-28 12:30:00,37.81,37.84,37.8,37.82,42600.0,25.5636,25.5839,25.5568,25.5704,42600.0
2013-10-28 12:35:00,37.83,37.83,37.81,37.83,30200.0,25.5771,25.5771,25.5636,25.5771,30200.0
2013-10-28 12:40:00,37.83,37.83,37.81,37.82,14400.0,25.5771,25.5771,25.5636,25.5704,14400.0
2013-10-28 12:45:00,37.83,37.86,37.82,37.86,27300.0,25.5771,25.5974,25.5704,25.5974,27300.0
2013-10-28 12:50:00,37.86,37.88,37.86,37.88,22600.0,25.5974,25.6109,25.5974,25.6109,22600.0
2013-10-28 12:55:00,37.88,37.9,37.88,37.89,23500.0,25.6109,25.6245,25.6109,25.6177,23500.0
2013-10-28 13:00:00,37.89,37.89,37.87,37.87,16200.0,25.6177,25.6177,25.6042,25.6042,16200.0
2013-10-28 13:05:00,37.88,37.88,37.86,37.86,20200.0,25.6109,25.6109,25.5974,25.5974,20200.0
2013-10-28 13:10:00,37.87,37.88,37.84,37.85,39500.0,25.6042,25.6109,25.5839,25.5906,39500.0
2013-10-28 13:15:00,37.85,37.85,37.82,37.83,25900.0,25.5906,25.5906,25.5704,25.5771,25900.0
2013-10-28 13:20:00,37.84,37.86,37.83,37.85,28600.0,25.5839,25.5974,25.5771,25.5906,28600.0
2013-10-28 13:25:00,37.85,37.88,37.84,37.87,53300.0,25.5906,25.6109,25.5839,25.6042,53300.0
2013-10-28 13:30:00,37.88,37.88,37.86,37.86,40300.0,25.6109,25.6109,25.5974,25.5974,40300.0
2013-10-28 13:35:00,37.86,37.87,37.85,37.85,45000.0,25.5974,25.6042,25.5906,25.5906,45000.0
2013-10-28 13:40:00,37.86,37.86,37.83,37.83,27900.0,25.5974,25.5974,25.5771,25.5771,27900.0
2013-10-28 13:45:00,37.84,37.86,37.83,37.86,29500.0,25.5839,25.5974,25.5771,25.5974,29500.0
2013-10-28 13:50:00,37.85,37.86,37.84,37.84,31400.0,25.5906,25.5974,25.5839,25.5839,31400.0
2013-10-28 13:55:00,37.84,37.85,37.82,37.83,38700.0,25.5839,25.5906,25.5704,25.5771,38700.0
2013-10-28 14:00:00,37.83,37.85,37.82,37.83,39400.0,25.5771,25.5906,25.5704,25.5771,39400.0
2013-10-28 14:05:00,37.83,37.84,37.82,37.83,41200.0,25.5771,25.5839,25.5704,25.5771,41200.0
2013-10-28 14:10:00,37.84,37.84,37.8,37.81,60000.0,25.5839,25.5839,25.5568,25.5636,60000.0
2013-10-28 14:15:00,37.81,37.83,37.81,37.81,47900.0,25.5636,25.5771,25.5636,25.5636,47900.0
2013-10-28 14:20:00,37.81,37.83,37.8,37.83,111700.0,25.5636,25.5771,25.5568,25.5771,111700.0
2013-10-28 14:25:00,37.83,37.84,37.82,37.84,24500.0,25.5771,25.5839,25.5704,25.5839,24500.0
2013-10-28 14:30:00,37.84,37.84,37.82,37.83,37100.0,25.5839,25.5839,25.5704,25.5771,37100.0
2013-10-28 14:35:00,37.82,37.84,37.82,37.84,35100.0,25.5704,25.5839,25.5704,25.5839,35100.0
2013-10-28 14:40:00,37.83,37.84,37.8,37.82,348600.0,25.5771,25.5839,25.5568,25.5704,348600.0
2013-10-28 14:45:00,37.81,37.84,37.81,37.84,18900.0,25.5636,25.5839,25.5636,25.5839,18900.0
2013-10-28 14:50:00,37.84,37.85,37.83,37.84,29100.0,25.5839,25.5906,25.5771,25.5839,29100.0
2013-10-28 14:55:00,37.85,37.85,37.81,37.83,159100.0,25.5906,25.5906,25.5636,25.5771,159100.0
2013-10-28 15:00:00,37.82,37.83,37.81,37.81,47600.0,25.5704,25.5771,25.5636,25.5636,47600.0
2013-10-28 15:05:00,37.81,37.82,37.79,37.8,142700.0,25.5636,25.5704,25.5501,25.5568,142700.0
2013-10-28 15:10:00,37.8,37.81,37.79,37.8,50500.0,25.5568,25.5636,25.5501,25.5568,50500.0
2013-10-28 15:15:00,37.8,37.81,37.78,37.79,75300.0,25.5568,25.5636,25.5433,25.5501,75300.0
2013-10-28 15:20:00,37.79,37.81,37.78,37.8,48500.0,25.5501,25.5636,25.5433,25.5568,48500.0
2013-10-28 15:25:00,37.8,37.81,37.76,37.76,102200.0,25.5568,25.5636,25.5298,25.5298,102200.0
2013-10-28 15:30:00,37.76,37.77,37.75,37.76,85300.0,25.5298,25.5366,25.523,25.5298,85300.0
2013-10-28 15:35:00,37.75,37.77,37.75,37.77,69600.0,25.523,25.5366,25.523,25.5366,69600.0
2013-10-28 15:40:00,37.76,37.78,37.73,37.73,195900.0,25.5298,25.5433,25.5095,25.5095,195900.0
2013-10-28 15:45:00,37.73,37.74,37.7,37.73,281800.0,25.5095,25.5163,25.4892,25.5095,281800.0
2013-10-28 15:50:00,37.73,37.76,37.73,37.75,102900.0,25.5095,25.5298,25.5095,25.523,102900.0
2013-10-28 15:55:00,37.74,37.79,37.72,37.76,460000.0,25.5163,25.5501,25.5028,25.5298,460000.0
2013-10-29 09:30:00,37.89,37.92,37.83,37.83,82900.0,25.6177,25.638,25.5771,25.5771,82900.0
2013-10-29 09:35:00,37.84,37.85,37.79,37.8,71600.0,25.5839,25.5906,25.5501,25.5568,71600.0
2013-10-29 09:40:00,37.8,37.82,37.79,37.81,87600.0,25.5568,25.5704,25.5501,25.5636,87600.0
2013-10-29 09:45:00,37.82,37.86,37.8,37.85,67700.0,25.5704,25.5974,25.5568,25.5906,67700.0
2013-10-29 09:50:00,37.85,37.87,37.81,37.83,65400.0,25.5906,25.6042,25.5636,25.5771,65400.0
2013-10-29 09:55:00,37.83,37.89,37.8,37.85,107600.0,25.5771,25.6177,25.5568,25.5906,107600.0
2013-10-29 10:00:00,37.85,37.85,37.8,37.83,53800.0,25.5906,25.5906,25.5568,25.5771,53800.0
2013-10-29 10:05:00,37.83,37.84,37.8,37.83,71000.0,25.5771,25.5839,25.5568,25.5771,71000.0
2013-10-29 10:10:00,37.83,37.84,37.81,37.82,32900.0,25.5771,25.5839,25.5636,25.5704,32900.0
2013-10-29 10:15:00,37.83,37.84,37.79,37.8,89200.0,25.5771,25.5839,25.5501,25.5568,89200.0
2013-10-29 10:20:00,37.8,37.8,37.76,37.78,75600.0,25.5568,25.5568,25.5298,25.5433,75600.0
2013-10-29 10:25:00,37.79,37.83,37.78,37.83,22900.0,25.5501,25.5771,25.5433,25.5771,22900.0
2013-10-29 10:30:00,37.84,37.85,37.82,37.83,43100.0,25.5839,25.5906,25.5704,25.5771,43100.0
2013-10-29 10:35:00,37.83,37.83,37.8,37.81,33000.0,25.5771,25.5771,25.5568,25.5636,33000.0
2013-10-29 10:40:00,37.81,37.82,37.76,37.77,25800.0,25.5636,25.5704,25.5298,25.5366,25800.0
2013-10-29 10:45:00,37.77,37.81,37.77,37.8,27700.0,25.5366,25.5636,25.5366,25.5568,27700.0
2013-10-29 10:50:00,37.8,37.8,37.76,37.77,23200.0,25.5568,25.5568,25.5298,25.5366,23200.0
2013-10-29 10:55:00,37.77,37.8,37.75,37.76,39300.0,25.5366,25.5568,25.523,25.5298,39300.0
2013-10-29 11:00:00,37.75,37.77,37.75,37.77,28900.0,25.523,25.5366,25.523,25.5366,28900.0
2013-10-29 11:05:00,37.77,37.8,37.76,37.8,44400.0,25.5366,25.5568,25.5298,25.5568,44400.0
2013-10-29 11:10:00,37.8,37.82,37.78,37.79,131300.0,25.5568,25.5704,25.5433,25.5501,131300.0
2013-10-29 11:15:00,37.8,37.8,37.78,37.8,22400.0,25.5568,25.5568,25.5433,25.5568,22400.0
2013-10-29 11:20:00,37.79,37.8,37.79,37.79,15400.0,25.5501,25.5568,25.5501,25.5501,15400.0
2013-10-29 11:25:00,37.79,37.8,37.76,37.79,76800.0,25.5501,25.5568,25.5298,25.5501,76800.0
2013-10-29 11:30:00,37.8,37.81,37.77,37.81,58600.0,25.5568,25.5636,25.5366,25.5636,58600.0
2013-10-29 11:35:00,37.81,37.81,37.76,37.76,45700.0,25.5636,25.5636,25.5298,25.5298,45700.0
2013-10-29 11:40:00,37.76,37.77,37.75,37.75,19300.0,25.5298,25.5366,25.523,25.523,19300.0
2013-10-29 11:45:00,37.75,37.76,37.73,37.75,32800.0,25.523,25.5298,25.5095,25.523,32800.0
2013-10-29 11:50:00,37.75,37.76,37.73,37.74,25600.0,25.523,25.5298,25.5095,25.5163,25600.0
2013-10-29 11:55:00,37.75,37.75,37.73,37.73,49300.0,25.523,25.523,25.5095,25.5095,49300.0
2013-10-29 12:00:00,37.73,37.74,37.71,37.72,67300.0,25.5095,25.5163,25.496,25.5028,67300.0
2013-10-29 12:05:00,37.72,37.72,37.69,37.71,43900.0,25.5028,25.5028,25.4825,25.496,43900.0
2013-10-29 12:10:00,37.7,37.71,37.69,37.71,26900.0,25.4892,25.496,25.4825,25.496,26900.0
2013-10-29 12:15:00,37.71,37.75,37.7,37.75,64900.0,25.496,25.523,25.4892,25.523,64900.0
2013-10-29 12:20:00,37.75,37.75,37.73,37.73,19000.0,25.523,25.523,25.5095,25.5095,19000.0
2013-10-29 12:25:00,37.73,37.77,37.73,37.76,34300.0,25.5095,25.5366,25.5095,25.5298,34300.0
2013-10-29 12:30:00,37.76,37.78,37.75,37.77,25500.0,25.5298,25.5433,25.523,25.5366,25500.0
2013-10-29 12:35:00,37.78,37.79,37.77,37.78,15900.0,25.5433,25.5501,25.5366,25.5433,15900.0
2013-10-29 12:40:00,37.78,37.79,37.75,37.75,29100.0,25.5433,25.5501,25.523,25.523,29100.0
2013-10-29 12:45:00,37.75,37.77,37.75,37.75,36700.0,25.523,25.5366,25.523,25.523,36700.0
2013-10-29 12:50:00,37.75,37.76,37.74,37.76,23500.0,25.523,25.5298,25.5163,25.5298,23500.0
2013-10-29 12:55:00,37.75,37.77,37.74,37.76,44000.0,25.523,25.5366,25.5163,25.5298,44000.0
2013-10-29 13:00:00,37.76,37.77,37.74,37.76,20600.0,25.5298,25.5366,25.5163,25.5298,20600.0
2013-10-29 13:05:00,37.76,37.79,37.75,37.78,40000.0,25.5298,25.5501,25.523,25.5433,40000.0
2013-10-29 13:10:00,37.78,37.78,37.76,37.76,12100.0,25.5433,25.5433,25.5298,25.5298,12100.0
2013-10-29 13:15:00,37.76,37.77,37.75,37.75,21800.0,25.5298,25.5366,25.523,25.523,21800.0
2013-10-29 13:20:00,37.75,37.76,37.72,37.73,38400.0,25.523,25.5298,25.5028,25.5095,38400.0
2013-10-29 13:25:00,37.73,37.74,37.7,37.73,69500.0,25.5095,25.5163,25.4892,25.5095,69500.0
2013-10-29 13:30:00,37.73,37.77,37.73,37.77,45100.0,25.5095,25.5366,25.5095,25.5366,45100.0
2013-10-29 13:35:00,37.77,37.77,37.75,37.75,48400.0,25.5366,25.5366,25.523,25.523,48400.0
2013-10-29 13:40:00,37.76,37.77,37.74,37.75,38100.0,25.5298,25.5366,25.5163,25.523,38100.0
2013-10-29 13:45:00,37.75,37.76,37.73,37.73,25900.0,25.523,25.5298,25.5095,25.5095,25900.0
2013-10-29 13:50:00,37.73,37.76,37.73,37.76,23300.0,25.5095,25.5298,25.5095,25.5298,23300.0
2013-10-29 13:55:00,37.75,37.76,37.74,37.74,27200.0,25.523,25.5298,25.5163,25.5163,27200.0
2013-10-29 14:00:00,37.74,37.77,37.73,37.76,58500.0,25.5163,25.5366,25.5095,25.5298,58500.0
2013-10-29 14:05:00,37.76,37.77,37.75,37.75,20100.0,25.5298,25.5366,25.523,25.523,20100.0
2013-10-29 14:10:00,37.75,37.77,37.75,37.76,29100.0,25.523,25.5366,25.523,25.5298,29100.0
2013-10-29 14:15:00,37.76,37.78,37.74,37.77,63800.0,25.5298,25.5433,25.5163,25.5366,63800.0
2013-10-29 14:20:00,37.77,37.8,37.77,37.8,56500.0,25.5366,25.5568,25.5366,25.5568,56500.0
2013-10-29 14:25:00,37.8,37.8,37.78,37.78,43200.0,25.5568,25.5568,25.5433,25.5433,43200.0
2013-10-29 14:30:00,37.78,37.79,37.78,37.78,37900.0,25.5433,25.5501,25.5433,25.5433,37900.0
2013-10-29 14:35:00,37.79,37.79,37.78,37.79,24100.0,25.5501,25.5501,25.5433,25.5501,24100.0
2013-10-29 14:40:00,37.78,37.8,37.78,37.79,36200.0,25.5433,25.5568,25.5433,25.5501,36200.0
2013-10-29 14:45:00,37.8,37.8,37.79,37.8,15200.0,25.5568,25.5568,25.5501,25.5568,15200.0
2013-10-29 14:50:00,37.79,37.81,37.79,37.81,41600.0,25.5501,25.5636,25.5501,25.5636,41600.0
2013-10-29 14:55:00,37.81,37.81,37.79,37.79,122600.0,25.5636,25.5636,25.5501,25.5501,122600.0
2013-10-29 15:00:00,37.79,37.79,37.77,37.77,65100.0,25.5501,25.5501,25.5366,25.5366,65100.0
2013-10-29 15:05:00,37.77,37.78,37.77,37.77,51900.0,25.5366,25.5433,25.5366,25.5366,51900.0
2013-10-29 15:10:00,37.77,37.79,37.77,37.78,56500.0,25.5366,25.5501,25.5366,25.5433,56500.0
2013-10-29 15:15:00,37.79,37.8,37.78,37.79,49500.0,25.5501,25.5568,25.5433,25.5501,49500.0
2013-10-29 15:20:00,37.79,37.79,37.77,37.77,32800.0,25.5501,25.5501,25.5366,25.5366,32800.0
2013-10-29 15:25:00,37.77,37.79,37.77,37.77,94600.0,25.5366,25.5501,25.5366,25.5366,94600.0
2013-10-29 15:30:00,37.77,37.77,37.75,37.75,49300.0,25.5366,25.5366,25.523,25.523,49300.0
2013-10-29 15:35:00,37.75,37.79,37.75,37.78,82400.0,25.523,25.5501,25.523,25.5433,82400.0
2013-10-29 15:40:00,37.78,37.79,37.78,37.79,64700.0,25.5433,25.5501,25.5433,25.5501,64700.0
2013-10-29 15:45:00,37.79,37.8,37.79,37.79,130100.0,25.5501,25.5568,25.5501,25.5501,130100.0
2013-10-29 15:50:00,37.8,37.81,37.79,37.8,142600.0,25.5568,25.5636,25.5501,25.5568,142600.0
2013-10-29 15:55:00,37.81,37.83,37.8,37.82,231000.0,25.5636,25.5771,25.5568,25.5704,231000.0
2013-10-30 09:30:00,37.82,37.86,37.73,37.78,84900.0,25.5704,25.5974,25.5095,25.5433,84900.0
2013-10-30 09:35:00,37.79,37.83,37.76,37.76,83700.0,25.5501,25.5771,25.5298,25.5298,83700.0
2013-10-30 09:40:00,37.76,37.81,37.75,37.8,100500.0,25.5298,25.5636,25.523,25.5568,100500.0
2013-10-30 09:45:00,37.81,37.85,37.76,37.84,135100.0,25.5636,25.5906,25.5298,25.5839,135100.0
2013-10-30 09:50:00,37.85,37.86,37.81,37.81,75400.0,25.5906,25.5974,25.5636,25.5636,75400.0
2013-10-30 09:55:00,37.82,37.85,37.81,37.84,44300.0,25.5704,25.5906,25.5636,25.5839,44300.0
2013-10-30 10:00:00,37.84,37.88,37.8,37.88,108300.0,25.5839,25.6109,25.5568,25.6109,108300.0
2013-10-30 10:05:00,37.88,37.89,37.84,37.89,106500.0,25.6109,25.6177,25.5839,25.6177,106500.0
2013-10-30 10:10:00,37.89,37.89,37.84,37.84,61600.0,25.6177,25.6177,25.5839,25.5839,61600.0
2013-10-30 10:15:00,37.83,37.86,37.82,37.84,120000.0,25.5771,25.5974,25.5704,25.5839,120000.0
2013-10-30 10:20:00,37.84,37.85,37.81,37.84,113000.0,25.5839,25.5906,25.5636,25.5839,113000.0
2013-10-30 10:25:00,37.85,37.86,37.84,37.86,55100.0,25.5906,25.5974,25.5839,25.5974,55100.0
2013-10-30 10:30:00,37.86,37.87,37.85,37.85,54400.0,25.5974,25.6042,25.5906,25.5906,54400.0
2013-10-30 10:35:00,37.85,37.86,37.83,37.84,41300.0,25.5906,25.5974,25.5771,25.5839,41300.0
2013-10-30 10:40:00,37.83,37.87,37.83,37.87,96200.0,25.5771,25.6042,25.5771,25.6042,96200.0
2013-10-30 10:45:00,37.88,37.89,37.87,37.88,45500.0,25.6109,25.6177,25.6042,25.6109,45500.0
2013-10-30 10:50:00,37.89,37.92,37.88,37.89,85400.0,25.6177,25.638,25.6109,25.6177,85400.0
2013-10-30 10:55:00,37.89,37.89,37.85,37.85,94900.0,25.6177,25.6177,25.5906,25.5906,94900.0
2013-10-30 11:00:00,37.86,37.87,37.85,37.87,66600.0,25.5974,25.6042,25.5906,25.6042,66600.0
2013-10-30 11:05:00,37.87,37.9,37.87,37.88,49400.0,25.6042,25.6245,25.6042,25.6109,49400.0
2013-10-30 11:10:00,37.87,37.88,37.84,37.85,39300.0,25.6042,25.6109,25.5839,25.5906,39300.0
2013-10-30 11:15:00,37.84,37.85,37.83,37.83,43400.0,25.5839,25.5906,25.5771,25.5771,43400.0
2013-10-30 11:20:00,37.83,37.84,37.81,37.82,45500.0,25.5771,25.5839,25.5636,25.5704,45500.0
2013-10-30 11:25:00,37.82,37.85,37.82,37.84,133600.0,25.5704,25.5906,25.5704,25.5839,133600.0
2013-10-30 11:30:00,37.84,37.87,37.84,37.84,89300.0,25.5839,25.6042,25.5839,25.5839,89300.0
2013-10-30 11:35:00,37.84,37.86,37.84,37.84,54800.0,25.5839,25.5974,25.5839,25.5839,54800.0
2013-10-30 11:40:00,37.84,37.87,37.84,37.85,214500.0,25.5839,25.6042,25.5839,25.5906,214500.0
2013-10-30 11:45:00,37.85,37.85,37.83,37.84,162000.0,25.5906,25.5906,25.5771,25.5839,162000.0
2013-10-30 11:50:00,37.84,37.87,37.83,37.87,58100.0,25.5839,25.6042,25.5771,25.6042,58100.0
2013-10-30 11:55:00,37.87,37.87,37.82,37.82,118200.0,25.6042,25.6042,25.5704,25.5704,118200.0
2013-10-30 12:00:00,37.82,37.83,37.82,37.82,19500.0,25.5704,25.5771,25.5704,25.5704,19500.0
2013-10-30 12:05:00,37.83,37.85,37.82,37.83,36800.0,25.5771,25.5906,25.5704,25.5771,36800.0
2013-10-30 12:10:00,37.84,37.86,37.82,37.83,48500.0,25.5839,25.5974,25.5704,25.5771,48500.0
2013-10-30 12:15:00,37.82,37.85,37.82,37.84,22200.0,25.5704,25.5906,25.5704,25.5839,22200.0
2013-10-30 12:20:00,37.84,37.85,37.82,37.82,44600.0,25.5839,25.5906,25.5704,25.5704,44600.0
2013-10-30 12:25:00,37.83,37.85,37.82,37.82,54900.0,25.5771,25.5906,25.5704,25.5704,54900.0
2013-10-30 12:30:00,37.82,37.85,37.82,37.85,15800.0,25.5704,25.5906,25.5704,25.5906,15800.0
2013-10-30 12:35:00,37.84,37.85,37.82,37.82,28700.0,25.5839,25.5906,25.5704,25.5704,28700.0
2013-10-30 12:40:00,37.82,37.84,37.82,37.84,30200.0,25.5704,25.5839,25.5704,25.5839,30200.0
2013-10-30 12:45:00,37.84,37.85,37.83,37.84,24200.0,25.5839,25.5906,25.5771,25.5839,24200.0
2013-10-30 12:50:00,37.85,37.85,37.83,37.83,17300.0,25.5906,25.5906,25.5771,25.5771,17300.0
2013-10-30 12:55:00,37.84,37.85,37.83,37.85,36700.0,25.5839,25.5906,25.5771,25.5906,36700.0
2013-10-30 13:00:00,37.84,37.85,37.82,37.82,25000.0,25.5839,25.5906,25.5704,25.5704,25000.0
2013-10-30 13:05:00,37.82,37.83,37.81,37.82,43200.0,25.5704,25.5771,25.5636,25.5704,43200.0
2013-10-30 13:10:00,37.81,37.82,37.81,37.82,10500.0,25.5636,25.5704,25.5636,25.5704,10500.0
2013-10-30 13:15:00,37.82,37.84,37.81,37.84,42100.0,25.5704,25.5839,25.5636,25.5839,42100.0
2013-10-30 13:20:00,37.84,37.85,37.82,37.85,37100.0,25.5839,25.5906,25.5704,25.5906,37100.0
2013-10-30 13:25:00,37.85,37.86,37.84,37.84,26000.0,25.5906,25.5974,25.5839,25.5839,26000.0
2013-10-30 13:30:00,37.84,37.84,37.82,37.83,41200.0,25.5839,25.5839,25.5704,25.5771,41200.0
2013-10-30 13:35:00,37.83,37.87,37.82,37.87,58600.0,25.5771,25.6042,25.5704,25.6042,58600.0
2013-10-30 13:40:00,37.87,37.87,37.85,37.85,48100.0,25.6042,25.6042,25.5906,25.5906,48100.0
2013-10-30 13:45:00,37.85,37.86,37.84,37.85,23800.0,25.5906,25.5974,25.5839,25.5906,23800.0
2013-10-30 13:50:00,37.86,37.89,37.85,37.86,51300.0,25.5974,25.6177,25.5906,25.5974,51300.0
2013-10-30 13:55:00,37.87,37.87,37.82,37.86,47200.0,25.6042,25.6042,25.5704,25.5974,47200.0
2013-10-30 14:00:00,37.86,37.92,37.82,37.88,114800.0,25.5974,25.638,25.5704,25.6109,114800.0
2013-10-30 14:05:00,37.89,37.93,37.82,37.85,120600.0,25.6177,25.6447,25.5704,25.5906,120600.0
2013-10-30 14:10:00,37.85,37.88,37.84,37.86,84200.0,25.5906,25.6109,25.5839,25.5974,84200.0
2013-10-30 14:15:00,37.85,37.86,37.77,37.79,277100.0,25.5906,25.5974,25.5366,25.5501,277100.0
2013-10-30 14:20:00,37.79,37.84,37.77,37.8,101200.0,25.5501,25.5839,25.5366,25.5568,101200.0
2013-10-30 14:25:00,37.77,37.8,37.73,37.79,133100.0,25.5366,25.5568,25.5095,25.5501,133100.0
2013-10-30 14:30:00,37.79,37.84,37.77,37.82,90400.0,25.5501,25.5839,25.5366,25.5704,90400.0
2013-10-30 14:35:00,37.82,37.83,37.79,37.79,58000.0,25.5704,25.5771,25.5501,25.5501,58000.0
2013-10-30 14:40:00,37.79,37.82,37.76,37.77,71900.0,25.5501,25.5704,25.5298,25.5366,71900.0
2013-10-30 14:45:00,37.77,37.81,37.77,37.8,39900.0,25.5366,25.5636,25.5366,25.5568,39900.0
2013-10-30 14:50:00,37.81,37.82,37.77,37.79,50500.0,25.5636,25.5704,25.5366,25.5501,50500.0
2013-10-30 14:55:00,37.79,37.84,37.77,37.82,78000.0,25.5501,25.5839,25.5366,25.5704,78000.0
2013-10-30 15:00:00,37.81,37.85,37.8,37.84,39700.0,25.5636,25.5906,25.5568,25.5839,39700.0
2013-10-30 15:05:00,37.85,37.88,37.82,37.83,115200.0,25.5906,25.6109,25.5704,25.5771,115200.0
2013-10-30 15:10:00,37.83,37.83,37.79,37.8,57300.0,25.5771,25.5771,25.5501,25.5568,57300.0
2013-10-30 15:15:00,37.8,37.83,37.79,37.82,63900.0,25.5568,25.5771,25.5501,25.5704,63900.0
2013-10-30 15:20:00,37.82,37.86,37.81,37.83,93400.0,25.5704,25.5974,25.5636,25.5771,93400.0
2013-10-30 15:25:00,37.82,37.84,37.81,37.84,61000.0,25.5704,25.5839,25.5636,25.5839,61000.0
2013-10-30 15:30:00,37.84,37.88,37.83,37.88,284600.0,25.5839,25.6109,25.5771,25.6109,284600.0
2013-10-30 15:35:00,37.87,37.88,37.85,37.88,171600.0,25.6042,25.6109,25.5906,25.6109,171600.0
2013-10-30 15:40:00,37.87,37.88,37.83,37.84,64500.0,25.6042,25.6109,25.5771,25.5839,64500.0
2013-10-30 15:45:00,37.84,37.86,37.81,37.82,126400.0,25.5839,25.5974,25.5636,25.5704,126400.0
2013-10-30 15:50:00,37.81,37.82,37.79,37.79,104200.0,25.5636,25.5704,25.5501,25.5501,104200.0
2013-10-30 15:55:00,37.8,37.82,37.76,37.77,274100.0,25.5568,25.5704,25.5298,25.5366,274100.0
2013-10-31 09:30:00,37.83,37.85,37.67,37.68,106100.0,25.5771,25.5906,25.469,25.4757,106100.0
2013-10-31 09:35:00,37.68,37.79,37.65,37.78,87500.0,25.4757,25.5501,25.4554,25.5433,87500.0
2013-10-31 09:40:00,37.79,37.8,37.71,37.75,34800.0,25.5501,25.5568,25.496,25.523,34800.0
2013-10-31 09:45:00,37.75,37.76,37.7,37.73,57500.0,25.523,25.5298,25.4892,25.5095,57500.0
2013-10-31 09:50:00,37.74,37.74,37.68,37.71,63400.0,25.5163,25.5163,25.4757,25.496,63400.0
2013-10-31 09:55:00,37.7,37.76,37.68,37.73,81900.0,25.4892,25.5298,25.4757,25.5095,81900.0
2013-10-31 10:00:00,37.73,37.76,37.7,37.75,53500.0,25.5095,25.5298,25.4892,25.523,53500.0
2013-10-31 10:05:00,37.75,37.77,37.73,37.76,64400.0,25.523,25.5366,25.5095,25.5298,64400.0
2013-10-31 10:10:00,37.76,37.79,37.74,37.78,84400.0,25.5298,25.5501,25.5163,25.5433,84400.0
2013-10-31 10:15:00,37.78,37.78,37.73,37.73,56600.0,25.5433,25.5433,25.5095,25.5095,56600.0
2013-10-31 10:20:00,37.73,37.73,37.7,37.72,58200.0,25.5095,25.5095,25.4892,25.5028,58200.0
2013-10-31 10:25:00,37.72,37.76,37.71,37.72,59300.0,25.5028,25.5298,25.496,25.5028,59300.0
2013-10-31 10:30:00,37.73,37.77,37.69,37.73,108900.0,25.5095,25.5366,25.4825,25.5095,108900.0
2013-10-31 10:35:00,37.72,37.73,37.65,37.65,81700.0,25.5028,25.5095,25.4554,25.4554,81700.0
2013-10-31 10:40:00,37.65,37.72,37.65,37.72,53500.0,25.4554,25.5028,25.4554,25.5028,53500.0
2013-10-31 10:45:00,37.72,37.73,37.67,37.68,132100.0,25.5028,25.5095,25.469,25.4757,132100.0
2013-10-31 10:50:00,37.68,37.7,37.64,37.65,76900.0,25.4757,25.4892,25.4487,25.4554,76900.0
2013-10-31 10:55:00,37.65,37.66,37.61,37.62,47400.0,25.4554,25.4622,25.4284,25.4351,47400.0
2013-10-31 11:00:00,37.63,37.66,37.6,37.61,75500.0,25.4419,25.4622,25.4216,25.4284,75500.0
2013-10-31 11:05:00,37.61,37.62,37.57,37.57,80600.0,25.4284,25.4351,25.4013,25.4013,80600.0
2013-10-31 11:10:00,37.58,37.6,37.55,37.58,103500.0,25.4081,25.4216,25.3878,25.4081,103500.0
2013-10-31 11:15:00,37.58,37.58,37.5,37.54,144300.0,25.4081,25.4081,25.354,25.3811,144300.0
2013-10-31 11:20:00,37.54,37.58,37.51,37.58,61800.0,25.3811,25.4081,25.3608,25.4081,61800.0
2013-10-31 11:25:00,37.59,37.65,37.57,37.65,91800.0,25.4149,25.4554,25.4013,25.4554,91800.0
2013-10-31 11:30:00,37.65,37.68,37.65,37.67,71200.0,25.4554,25.4757,25.4554,25.469,71200.0
2013-10-31 11:35:00,37.67,37.7,37.65,37.7,102400.0,25.469,25.4892,25.4554,25.4892,102400.0
2013-10-31 11:40:00,37.7,37.7,37.64,37.65,65200.0,25.4892,25.4892,25.4487,25.4554,65200.0
2013-10-31 11:45:00,37.65,37.66,37.63,37.64,21200.0,25.4554,25.4622,25.4419,25.4487,21200.0
2013-10-31 11:50:00,37.64,37.68,37.63,37.66,86900.0,25.4487,25.4757,25.4419,25.4622,86900.0
2013-10-31 11:55:00,37.65,37.66,37.63,37.64,50500.0,25.4554,25.4622,25.4419,25.4487,50500.0
2013-10-31 12:00:00,37.65,37.65,37.63,37.64,48600.0,25.4554,25.4554,25.4419,25.4487,48600.0
2013-10-31 12:05:00,37.65,37.66,37.61,37.61,60200.0,25.4554,25.4622,25.4284,25.4284,60200.0
2013-10-31 12:10:00,37.6,37.61,37.57,37.58,65300.0,25.4216,25.4284,25.4013,25.4081,65300.0
2013-10-31 12:15:00,37.58,37.59,37.57,37.59,69600.0,25.4081,25.4149,25.4013,25.4149,69600.0
2013-10-31 12:20:00,37.59,37.59,37.57,37.59,33800.0,25.4149,25.4149,25.4013,25.4149,33800.0
2013-10-31 12:25:00,37.58,37.59,37.57,37.59,41800.0,25.4081,25.4149,25.4013,25.4149,41800.0
2013-10-31 12:30:00,37.58,37.61,37.58,37.6,38500.0,25.4081,25.4284,25.4081,25.4216,38500.0
2013-10-31 12:35:00,37.6,37.65,37.59,37.65,53500.0,25.4216,25.4554,25.4149,25.4554,53500.0
2013-10-31 12:40:00,37.65,37.65,37.63,37.64,24900.0,25.4554,25.4554,25.4419,25.4487,24900.0
2013-10-31 12:45:00,37.64,37.65,37.62,37.64,83500.0,25.4487,25.4554,25.4351,25.4487,83500.0
2013-10-31 12:50:00,37.64,37.64,37.61,37.62,33600.0,25.4487,25.4487,25.4284,25.4351,33600.0
2013-10-31 12:55:00,37.61,37.62,37.59,37.6,82600.0,25.4284,25.4351,25.4149,25.4216,82600.0
2013-10-31 13:00:00,37.6,37.6,37.57,37.59,119300.0,25.4216,25.4216,25.4013,25.4149,119300.0
2013-10-31 13:05:00,37.59,37.59,37.56,37.57,51000.0,25.4149,25.4149,25.3946,25.4013,51000.0
2013-10-31 13:10:00,37.57,37.58,37.55,37.56,61500.0,25.4013,25.4081,25.3878,25.3946,61500.0
2013-10-31 13:15:00,37.55,37.58,37.55,37.58,54800.0,25.3878,25.4081,25.3878,25.4081,54800.0
2013-10-31 13:20:00,37.56,37.57,37.55,37.55,44700.0,25.3946,25.4013,25.3878,25.3878,44700.0
2013-10-31 13:25:00,37.55,37.56,37.52,37.54,92500.0,25.3878,25.3946,25.3675,25.3811,92500.0
2013-10-31 13:30:00,37.54,37.54,37.52,37.53,75800.0,25.3811,25.3811,25.3675,25.3743,75800.0
2013-10-31 13:35:00,37.53,37.54,37.51,37.54,36300.0,25.3743,25.3811,25.3608,25.3811,36300.0
2013-10-31 13:40:00,37.54,37.54,37.53,37.54,17300.0,25.3811,25.3811,25.3743,25.3811,17300.0
2013-10-31 13:45:00,37.53,37.54,37.51,37.54,46700.0,25.3743,25.3811,25.3608,25.3811,46700.0
2013-10-31 13:50:00,37.54,37.54,37.5,37.52,34900.0,25.3811,25.3811,25.354,25.3675,34900.0
2013-10-31 13:55:00,37.52,37.57,37.51,37.56,46900.0,25.3675,25.4013,25.3608,25.3946,46900.0
2013-10-31 14:00:00,37.56,37.57,37.55,37.56,23200.0,25.3946,25.4013,25.3878,25.3946,23200.0
2013-10-31 14:05:00,37.56,37.57,37.51,37.54,103800.0,25.3946,25.4013,25.3608,25.3811,103800.0
2013-10-31 14:10:00,37.54,37.57,37.53,37.56,50800.0,25.3811,25.4013,25.3743,25.3946,50800.0
2013-10-31 14:15:00,37.56,37.6,37.55,37.59,34900.0,25.3946,25.4216,25.3878,25.4149,34900.0
2013-10-31 14:20:00,37.59,37.6,37.57,37.58,39300.0,25.4149,25.4216,25.4013,25.4081,39300.0
2013-10-31 14:25:00,37.57,37.58,37.56,37.57,50600.0,25.4013,25.4081,25.3946,25.4013,50600.0
2013-10-31 14:30:00,37.56,37.58,37.56,37.57,48300.0,25.3946,25.4081,25.3946,25.4013,48300.0
2013-10-31 14:35:00,37.56,37.59,37.56,37.59,31800.0,25.3946,25.4149,25.3946,25.4149,31800.0
2013-10-31 14:40:00,37.59,37.6,37.59,37.6,43500.0,25.4149,25.4216,25.4149,25.4216,43500.0
2013-10-31 14:45:00,37.6,37.61,37.59,37.59,69800.0,25.4216,25.4284,25.4149,25.4149,69800.0
2013-10-31 14:50:00,37.59,37.59,37.56,37.56,44100.0,25.4149,25.4149,25.3946,25.3946,44100.0
2013-10-31 14:55:00,37.56,37.58,37.55,37.55,51800.0,25.3946,25.4081,25.3878,25.3878,51800.0
2013-10-31 15:00:00,37.55,37.56,37.52,37.55,93200.0,25.3878,25.3946,25.3675,25.3878,93200.0
2013-10-31 15:05:00,37.55,37.55,37.5,37.53,106100.0,25.3878,25.3878,25.354,25.3743,106100.0
2013-10-31 15:10:00,37.52,37.53,37.51,37.51,38800.0,25.3675,25.3743,25.3608,25.3608,38800.0
2013-10-31 15:15:00,37.52,37.52,37.49,37.5,46100.0,25.3675,25.3675,25.3473,25.354,46100.0
2013-10-31 15:20:00,37.49,37.52,37.48,37.52,96300.0,25.3473,25.3675,25.3405,25.3675,96300.0
2013-10-31 15:25:00,37.52,37.52,37.47,37.47,59800.0,25.3675,25.3675,25.3337,25.3337,59800.0
2013-10-31 15:30:00,37.47,37.49,37.43,37.45,137700.0,25.3337,25.3473,25.3067,25.3202,137700.0
2013-10-31 15:35:00,37.44,37.49,37.44,37.47,110000.0,25.3134,25.3473,25.3134,25.3337,110000.0
2013-10-31 15:40:00,37.47,37.48,37.44,37.48,125200.0,25.3337,25.3405,25.3134,25.3405,125200.0
2013-10-31 15:45:00,37.47,37.5,37.46,37.48,282100.0,25.3337,25.354,25.327,25.3405,282100.0
2013-10-31 15:50:00,37.48,37.49,37.42,37.47,447500.0,25.3405,25.3473,25.2999,25.3337,447500.0
2013-10-31 15:55:00,37.47,37.47,37.36,37.37,723400.0,25.3337,25.3337,25.2594,25.2661,723400.0
2013-11-01 09:30:00,37.37,37.43,37.33,37.35,83800.0,25.2661,25.3067,25.2391,25.2526,83800.0
2013-11-01 09:35:00,37.36,37.43,37.36,37.41,47400.0,25.2594,25.3067,25.2594,25.2932,47400.0
2013-11-01 09:40:00,37.4,37.47,37.4,37.41,64300.0,25.2864,25.3337,25.2864,25.2932,64300.0
2013-11-01 09:45:00,37.41,37.44,37.36,37.38,80300.0,25.2932,25.3134,25.2594,25.2729,80300.0
2013-11-01 09:50:00,37.39,37.44,37.36,37.44,64900.0,25.2796,25.3134,25.2594,25.3134,64900.0
2013-11-01 09:55:00,37.43,37.45,37.39,37.4,65700.0,25.3067,25.3202,25.2796,25.2864,65700.0
2013-11-01 10:00:00,37.39,37.53,37.39,37.53,131600.0,25.2796,25.3743,25.2796,25.3743,131600.0
2013-11-01 10:05:00,37.52,37.58,37.51,37.58,129500.0,25.3675,25.4081,25.3608,25.4081,129500.0
2013-11-01 10:10:00,37.58,37.64,37.57,37.58,104500.0,25.4081,25.4487,25.4013,25.4081,104500.0
2013-11-01 10:15:00,37.58,37.64,37.54,37.63,199200.0,25.4081,25.4487,25.3811,25.4419,199200.0
2013-11-01 10:20:00,37.62,37.63,37.59,37.62,93700.0,25.4351,25.4419,25.4149,25.4351,93700.0
2013-11-01 10:25:00,37.62,37.62,37.52,37.52,40200.0,25.4351,25.4351,25.3675,25.3675,40200.0
2013-11-01 10:30:00,37.52,37.58,37.5,37.56,120800.0,25.3675,25.4081,25.354,25.3946,120800.0
2013-11-01 10:35:00,37.56,37.57,37.51,37.53,64900.0,25.3946,25.4013,25.3608,25.3743,64900.0
2013-11-01 10:40:00,37.52,37.55,37.5,37.55,55700.0,25.3675,25.3878,25.354,25.3878,55700.0
2013-11-01 10:45:00,37.54,37.56,37.51,37.52,40600.0,25.3811,25.3946,25.3608,25.3675,40600.0
2013-11-01 10:50:00,37.53,37.54,37.52,37.54,29700.0,25.3743,25.3811,25.3675,25.3811,29700.0
2013-11-01 10:55:00,37.54,37.59,37.53,37.57,105500.0,25.3811,25.4149,25.3743,25.4013,105500.0
2013-11-01 11:00:00,37.57,37.57,37.52,37.52,244200.0,25.4013,25.4013,25.3675,25.3675,244200.0
2013-11-01 11:05:00,37.53,37.56,37.51,37.54,108600.0,25.3743,25.3946,25.3608,25.3811,108600.0
2013-11-01 11:10:00,37.53,37.54,37.5,37.51,65700.0,25.3743,25.3811,25.354,25.3608,65700.0
2013-11-01 11:15:00,37.5,37.5,37.41,37.44,166300.0,25.354,25.354,25.2932,25.3134,166300.0
2013-11-01 11:20:00,37.44,37.45,37.42,37.44,41600.0,25.3134,25.3202,25.2999,25.3134,41600.0
2013-11-01 11:25:00,37.43,37.44,37.37,37.38,71200.0,25.3067,25.3134,25.2661,25.2729,71200.0
2013-11-01 11:30:00,37.38,37.39,37.33,37.35,107100.0,25.2729,25.2796,25.2391,25.2526,107100.0
2013-11-01 11:35:00,37.34,37.34,37.26,37.29,95800.0,25.2458,25.2458,25.1917,25.212,95800.0
2013-11-01 11:40:00,37.29,37.35,37.29,37.35,20800.0,25.212,25.2526,25.212,25.2526,20800.0
2013-11-01 11:45:00,37.34,37.38,37.33,37.37,58800.0,25.2458,25.2729,25.2391,25.2661,58800.0
2013-11-01 11:50:00,37.36,37.37,37.33,37.35,33000.0,25.2594,25.2661,25.2391,25.2526,33000.0
2013-11-01 11:55:00,37.35,37.36,37.3,37.31,45000.0,25.2526,25.2594,25.2188,25.2256,45000.0
2013-11-01 12:00:00,37.3,37.33,37.3,37.32,49300.0,25.2188,25.2391,25.2188,25.2323,49300.0
2013-11-01 12:05:00,37.33,37.33,37.29,37.29,38200.0,25.2391,25.2391,25.212,25.212,38200.0
2013-11-01 12:10:00,37.29,37.3,37.24,37.24,201900.0,25.212,25.2188,25.1782,25.1782,201900.0
2013-11-01 12:15:00,37.24,37.28,37.24,37.24,37600.0,25.1782,25.2053,25.1782,25.1782,37600.0
2013-11-01 12:20:00,37.25,37.25,37.22,37.24,60400.0,25.185,25.185,25.1647,25.1782,60400.0
2013-11-01 12:25:00,37.23,37.29,37.23,37.29,29200.0,25.1715,25.212,25.1715,25.212,29200.0
2013-11-01 12:30:00,37.28,37.28,37.26,37.27,20500.0,25.2053,25.2053,25.1917,25.1985,20500.0
2013-11-01 12:35:00,37.27,37.27,37.26,37.26,25900.0,25.1985,25.1985,25.1917,25.1917,25900.0
2013-11-01 12:40:00,37.26,37.28,37.25,37.27,26300.0,25.1917,25.2053,25.185,25.1985,26300.0
2013-11-01 12:45:00,37.27,37.28,37.25,37.25,22900.0,25.1985,25.2053,25.185,25.185,22900.0
2013-11-01 12:50:00,37.25,37.26,37.24,37.24,33600.0,25.185,25.1917,25.1782,25.1782,33600.0
2013-11-01 12:55:00,37.24,37.27,37.24,37.26,45100.0,25.1782,25.1985,25.1782,25.1917,45100.0
2013-11-01 13:00:00,37.26,37.32,37.26,37.31,101500.0,25.1917,25.2323,25.1917,25.2256,101500.0
2013-11-01 13:05:00,37.31,37.34,37.3,37.33,58400.0,25.2256,25.2458,25.2188,25.2391,58400.0
2013-11-01 13:10:00,37.34,37.35,37.32,37.32,64600.0,25.2458,25.2526,25.2323,25.2323,64600.0
2013-11-01 13:15:00,37.32,37.32,37.29,37.3,40500.0,25.2323,25.2323,25.212,25.2188,40500.0
2013-11-01 13:20:00,37.3,37.34,37.3,37.34,55000.0,25.2188,25.2458,25.2188,25.2458,55000.0
2013-11-01 13:25:00,37.34,37.36,37.33,37.35,56000.0,25.2458,25.2594,25.2391,25.2526,56000.0
2013-11-01 13:30:00,37.34,37.34,37.3,37.32,66100.0,25.2458,25.2458,25.2188,25.2323,66100.0
2013-11-01 13:35:00,37.32,37.32,37.29,37.32,90200.0,25.2323,25.2323,25.212,25.2323,90200.0
2013-11-01 13:40:00,37.32,37.33,37.3,37.32,37100.0,25.2323,25.2391,25.2188,25.2323,37100.0
2013-11-01 13:45:00,37.32,37.37,37.32,37.37,33100.0,25.2323,25.2661,25.2323,25.2661,33100.0
2013-11-01 13:50:00,37.37,37.39,37.33,37.39,113400.0,25.2661,25.2796,25.2391,25.2796,113400.0
2013-11-01 13:55:00,37.39,37.45,37.39,37.42,120800.0,25.2796,25.3202,25.2796,25.2999,120800.0
2013-11-01 14:00:00,37.43,37.43,37.39,37.4,194300.0,25.3067,25.3067,25.2796,25.2864,194300.0
2013-11-01 14:05:00,37.4,37.41,37.36,37.39,43100.0,25.2864,25.2932,25.2594,25.2796,43100.0
2013-11-01 14:10:00,37.39,37.39,37.36,37.39,38200.0,25.2796,25.2796,25.2594,25.2796,38200.0
2013-11-01 14:15:00,37.39,37.4,37.37,37.4,41600.0,25.2796,25.2864,25.2661,25.2864,41600.0
2013-11-01 14:20:00,37.4,37.41,37.39,37.39,42900.0,25.2864,25.2932,25.2796,25.2796,42900.0
2013-11-01 14:25:00,37.39,37.41,37.38,37.4,33100.0,25.2796,25.2932,25.2729,25.2864,33100.0
2013-11-01 14:30:00,37.39,37.39,37.34,37.37,42300.0,25.2796,25.2796,25.2458,25.2661,42300.0
2013-11-01 14:35:00,37.37,37.38,37.32,37.32,49500.0,25.2661,25.2729,25.2323,25.2323,49500.0
2013-11-01 14:40:00,37.32,37.34,37.3,37.31,74700.0,25.2323,25.2458,25.2188,25.2256,74700.0
2013-11-01 14:45:00,37.32,37.35,37.31,37.35,96400.0,25.2323,25.2526,25.2256,25.2526,96400.0
2013-11-01 14:50:00,37.35,37.37,37.34,37.36,62300.0,25.2526,25.2661,25.2458,25.2594,62300.0
2013-11-01 14:55:00,37.36,37.37,37.33,37.33,52200.0,25.2594,25.2661,25.2391,25.2391,52200.0
2013-11-01 15:00:00,37.33,37.34,37.31,37.34,46700.0,25.2391,25.2458,25.2256,25.2458,46700.0
2013-11-01 15:05:00,37.33,37.34,37.3,37.31,48700.0,25.2391,25.2458,25.2188,25.2256,48700.0
2013-11-01 15:10:00,37.32,37.38,37.31,37.37,63400.0,25.2323,25.2729,25.2256,25.2661,63400.0
2013-11-01 15:15:00,37.38,37.38,37.32,37.32,62900.0,25.2729,25.2729,25.2323,25.2323,62900.0
2013-11-01 15:20:00,37.33,37.34,37.32,37.32,54900.0,25.2391,25.2458,25.2323,25.2323,54900.0
2013-11-01 15:25:00,37.32,37.34,37.32,37.34,60600.0,25.2323,25.2458,25.2323,25.2458,60600.0
2013-11-01 15:30:00,37.33,37.34,37.31,37.33,99200.0,25.2391,25.2458,25.2256,25.2391,99200.0
2013-11-01 15:35:00,37.34,37.34,37.31,37.32,103300.0,25.2458,25.2458,25.2256,25.2323,103300.0
2013-11-01 15:40:00,37.32,37.39,37.31,37.39,133900.0,25.2323,25.2796,25.2256,25.2796,133900.0
2013-11-01 15:45:00,37.39,37.41,37.37,37.37,193200.0,25.2796,25.2932,25.2661,25.2661,193200.0
2013-11-01 15:50:00,37.38,37.43,37.37,37.43,131400.0,25.2729,25.3067,25.2661,25.3067,131400.0
2013-11-01 15:55:00,37.43,37.45,37.38,37.38,418300.0,25.3067,25.3202,25.2729,25.2729,418300.0
2013-11-04 09:30:00,37.4,37.48,37.37,37.4,82100.0,25.2864,25.3405,25.2661,25.2864,82100.0
2013-11-04 09:35:00,37.41,37.42,37.35,37.37,49300.0,25.2932,25.2999,25.2526,25.2661,49300.0
2013-11-04 09:40:00,37.38,37.44,37.38,37.41,40700.0,25.2729,25.3134,25.2729,25.2932,40700.0
2013-11-04 09:45:00,37.4,37.45,37.38,37.42,61700.0,25.2864,25.3202,25.2729,25.2999,61700.0
2013-11-04 09:50:00,37.42,37.46,37.4,37.44,54200.0,25.2999,25.327,25.2864,25.3134,54200.0
2013-11-04 09:55:00,37.43,37.45,37.39,37.44,44900.0,25.3067,25.3202,25.2796,25.3134,44900.0
2013-11-04 10:00:00,37.44,37.45,37.41,37.42,44300.0,25.3134,25.3202,25.2932,25.2999,44300.0
2013-11-04 10:05:00,37.42,37.44,37.4,37.42,92700.0,25.2999,25.3134,25.2864,25.2999,92700.0
2013-11-04 10:10:00,37.42,37.46,37.41,37.43,62100.0,25.2999,25.327,25.2932,25.3067,62100.0
2013-11-04 10:15:00,37.43,37.46,37.41,37.45,124800.0,25.3067,25.327,25.2932,25.3202,124800.0
2013-11-04 10:20:00,37.45,37.45,37.41,37.42,118600.0,25.3202,25.3202,25.2932,25.2999,118600.0
2013-11-04 10:25:00,37.41,37.46,37.41,37.45,82100.0,25.2932,25.327,25.2932,25.3202,82100.0
2013-11-04 10:30:00,37.46,37.5,37.45,37.5,55400.0,25.327,25.354,25.3202,25.354,55400.0
2013-11-04 10:35:00,37.5,37.55,37.49,37.55,66600.0,25.354,25.3878,25.3473,25.3878,66600.0
2013-11-04 10:40:00,37.55,37.55,37.51,37.55,35200.0,25.3878,25.3878,25.3608,25.3878,35200.0
2013-11-04 10:45:00,37.55,37.56,37.51,37.56,49900.0,25.3878,25.3946,25.3608,25.3946,49900.0
2013-11-04 10:50:00,37.55,37.56,37.52,37.52,112100.0,25.3878,25.3946,25.3675,25.3675,112100.0
2013-11-04 10:55:00,37.52,37.54,37.51,37.53,51500.0,25.3675,25.3811,25.3608,25.3743,51500.0
2013-11-04 11:00:00,37.52,37.54,37.5,37.52,64100.0,25.3675,25.3811,25.354,25.3675,64100.0
2013-11-04 11:05:00,37.51,37.52,37.48,37.48,19200.0,25.3608,25.3675,25.3405,25.3405,19200.0
2013-11-04 11:10:00,37.48,37.49,37.47,37.47,38200.0,25.3405,25.3473,25.3337,25.3337,38200.0
2013-11-04 11:15:00,37.48,37.49,37.45,37.49,49500.0,25.3405,25.3473,25.3202,25.3473,49500.0
2013-11-04 11:20:00,37.48,37.5,37.46,37.48,50200.0,25.3405,25.354,25.327,25.3405,50200.0
2013-11-04 11:25:00,37.48,37.51,37.46,37.51,56500.0,25.3405,25.3608,25.327,25.3608,56500.0
2013-11-04 11:30:00,37.5,37.51,37.47,37.48,24900.0,25.354,25.3608,25.3337,25.3405,24900.0
2013-11-04 11:35:00,37.48,37.5,37.47,37.49,42500.0,25.3405,25.354,25.3337,25.3473,42500.0
2013-11-04 11:40:00,37.48,37.52,37.48,37.48,49600.0,25.3405,25.3675,25.3405,25.3405,49600.0
2013-11-04 11:45:00,37.48,37.48,37.45,37.46,59200.0,25.3405,25.3405,25.3202,25.327,59200.0
2013-11-04 11:50:00,37.47,37.47,37.45,37.46,32100.0,25.3337,25.3337,25.3202,25.327,32100.0
2013-11-04 11:55:00,37.46,37.51,37.46,37.48,152500.0,25.327,25.3608,25.327,25.3405,152500.0
2013-11-04 12:00:00,37.48,37.49,37.46,37.48,30200.0,25.3405,25.3473,25.327,25.3405,30200.0
2013-11-04 12:05:00,37.48,37.48,37.46,37.48,23900.0,25.3405,25.3405,25.327,25.3405,23900.0
2013-11-04 12:10:00,37.48,37.49,37.46,37.46,32700.0,25.3405,25.3473,25.327,25.327,32700.0
2013-11-04 12:15:00,37.47,37.48,37.45,37.48,57900.0,25.3337,25.3405,25.3202,25.3405,57900.0
2013-11-04 12:20:00,37.47,37.49,37.47,37.48,25800.0,25.3337,25.3473,25.3337,25.3405,25800.0
2013-11-04 12:25:00,37.48,37.49,37.47,37.48,41300.0,25.3405,25.3473,25.3337,25.3405,41300.0
2013-11-04 12:30:00,37.48,37.49,37.47,37.48,38400.0,25.3405,25.3473,25.3337,25.3405,38400.0
2013-11-04 12:35:00,37.49,37.5,37.46,37.48,56900.0,25.3473,25.354,25.327,25.3405,56900.0
2013-11-04 12:40:00,37.47,37.48,37.46,37.46,103800.0,25.3337,25.3405,25.327,25.327,103800.0
2013-11-04 12:45:00,37.46,37.48,37.46,37.48,30900.0,25.327,25.3405,25.327,25.3405,30900.0
2013-11-04 12:50:00,37.47,37.48,37.47,37.47,15800.0,25.3337,25.3405,25.3337,25.3337,15800.0
2013-11-04 12:55:00,37.48,37.49,37.46,37.46,55900.0,25.3405,25.3473,25.327,25.327,55900.0
2013-11-04 13:00:00,37.46,37.47,37.46,37.46,45400.0,25.327,25.3337,25.327,25.327,45400.0
2013-11-04 13:05:00,37.46,37.48,37.46,37.47,23000.0,25.327,25.3405,25.327,25.3337,23000.0
2013-11-04 13:10:00,37.47,37.49,37.47,37.49,60200.0,25.3337,25.3473,25.3337,25.3473,60200.0
2013-11-04 13:15:00,37.49,37.49,37.47,37.47,48600.0,25.3473,25.3473,25.3337,25.3337,48600.0
2013-11-04 13:20:00,37.47,37.52,37.47,37.52,64400.0,25.3337,25.3675,25.3337,25.3675,64400.0
2013-11-04 13:25:00,37.52,37.53,37.52,37.53,13300.0,25.3675,25.3743,25.3675,25.3743,13300.0
2013-11-04 13:30:00,37.52,37.52,37.5,37.5,28100.0,25.3675,25.3675,25.354,25.354,28100.0
2013-11-04 13:35:00,37.5,37.52,37.49,37.51,42200.0,25.354,25.3675,25.3473,25.3608,42200.0
2013-11-04 13:40:00,37.52,37.53,37.52,37.53,45500.0,25.3675,25.3743,25.3675,25.3743,45500.0
2013-11-04 13:45:00,37.53,37.56,37.53,37.55,44200.0,25.3743,25.3946,25.3743,25.3878,44200.0
2013-11-04 13:50:00,37.55,37.55,37.52,37.52,43700.0,25.3878,25.3878,25.3675,25.3675,43700.0
2013-11-04 13:55:00,37.52,37.53,37.52,37.52,18300.0,25.3675,25.3743,25.3675,25.3675,18300.0
2013-11-04 14:00:00,37.52,37.54,37.52,37.54,33800.0,25.3675,25.3811,25.3675,25.3811,33800.0
2013-11-04 14:05:00,37.54,37.55,37.53,37.54,39600.0,25.3811,25.3878,25.3743,25.3811,39600.0
2013-11-04 14:10:00,37.54,37.61,37.54,37.59,131400.0,25.3811,25.4284,25.3811,25.4149,131400.0
2013-11-04 14:15:00,37.59,37.6,37.58,37.58,26900.0,25.4149,25.4216,25.4081,25.4081,26900.0
2013-11-04 14:20:00,37.58,37.61,37.58,37.61,47100.0,25.4081,25.4284,25.4081,25.4284,47100.0
2013-11-04 14:25:00,37.61,37.61,37.59,37.59,24000.0,25.4284,25.4284,25.4149,25.4149,24000.0
2013-11-04 14:30:00,37.59,37.59,37.58,37.58,20700.0,25.4149,25.4149,25.4081,25.4081,20700.0
2013-11-04 14:35:00,37.59,37.59,37.58,37.59,18100.0,25.4149,25.4149,25.4081,25.4149,18100.0
2013-11-04 14:40:00,37.58,37.59,37.57,37.58,53200.0,25.4081,25.4149,25.4013,25.4081,53200.0
2013-11-04 14:45:00,37.59,37.6,37.58,37.58,53500.0,25.4149,25.4216,25.4081,25.4081,53500.0
2013-11-04 14:50:00,37.59,37.61,37.58,37.59,76100.0,25.4149,25.4284,25.4081,25.4149,76100.0
2013-11-04 14:55:00,37.59,37.6,37.56,37.56,66000.0,25.4149,25.4216,25.3946,25.3946,66000.0
2013-11-04 15:00:00,37.56,37.59,37.56,37.58,61700.0,25.3946,25.4149,25.3946,25.4081,61700.0
2013-11-04 15:05:00,37.58,37.58,37.53,37.54,54900.0,25.4081,25.4081,25.3743,25.3811,54900.0
2013-11-04 15:10:00,37.54,37.54,37.52,37.53,65500.0,25.3811,25.3811,25.3675,25.3743,65500.0
2013-11-04 15:15:00,37.53,37.54,37.52,37.52,37500.0,25.3743,25.3811,25.3675,25.3675,37500.0
2013-11-04 15:20:00,37.52,37.53,37.5,37.52,108200.0,25.3675,25.3743,25.354,25.3675,108200.0
2013-11-04 15:25:00,37.52,37.54,37.51,37.54,44600.0,25.3675,25.3811,25.3608,25.3811,44600.0
2013-11-04 15:30:00,37.53,37.54,37.51,37.51,44600.0,25.3743,25.3811,25.3608,25.3608,44600.0
2013-11-04 15:35:00,37.52,37.53,37.51,37.52,56800.0,25.3675,25.3743,25.3608,25.3675,56800.0
2013-11-04 15:40:00,37.52,37.53,37.52,37.53,29100.0,25.3675,25.3743,25.3675,25.3743,29100.0
2013-11-04 15:45:00,37.52,37.55,37.51,37.55,270200.0,25.3675,25.3878,25.3608,25.3878,270200.0
2013-11-04 15:50:00,37.54,37.57,37.53,37.54,140400.0,25.3811,25.4013,25.3743,25.3811,140400.0
2013-11-04 15:55:00,37.53,37.57,37.53,37.55,303300.0,25.3743,25.4013,25.3743,25.3878,303300.0
2013-11-05 09:30:00,37.5,37.53,37.44,37.51,118900.0,25.354,25.3743,25.3134,25.3608,118900.0
2013-11-05 09:35:00,37.51,37.54,37.47,37.47,57600.0,25.3608,25.3811,25.3337,25.3337,57600.0
2013-11-05 09:40:00,37.48,37.49,37.43,37.46,67200.0,25.3405,25.3473,25.3067,25.327,67200.0
2013-11-05 09:45:00,37.45,37.49,37.43,37.46,79700.0,25.3202,25.3473,25.3067,25.327,79700.0
2013-11-05 09:50:00,37.47,37.48,37.43,37.44,71200.0,25.3337,25.3405,25.3067,25.3134,71200.0
2013-11-05 09:55:00,37.44,37.48,37.43,37.44,36400.0,25.3134,25.3405,25.3067,25.3134,36400.0
2013-11-05 10:00:00,37.44,37.47,37.4,37.47,87700.0,25.3134,25.3337,25.2864,25.3337,87700.0
2013-11-05 10:05:00,37.46,37.5,37.42,37.44,104100.0,25.327,25.354,25.2999,25.3134,104100.0
2013-11-05 10:10:00,37.45,37.46,37.42,37.45,32200.0,25.3202,25.327,25.2999,25.3202,32200.0
2013-11-05 10:15:00,37.45,37.47,37.44,37.44,42300.0,25.3202,25.3337,25.3134,25.3134,42300.0
2013-11-05 10:20:00,37.44,37.5,37.43,37.5,69800.0,25.3134,25.354,25.3067,25.354,69800.0
2013-11-05 10:25:00,37.5,37.51,37.45,37.45,41800.0,25.354,25.3608,25.3202,25.3202,41800.0
2013-11-05 10:30:00,37.45,37.5,37.45,37.46,56900.0,25.3202,25.354,25.3202,25.327,56900.0
2013-11-05 10:35:00,37.47,37.5,37.45,37.49,33900.0,25.3337,25.354,25.3202,25.3473,33900.0
2013-11-05 10:40:00,37.49,37.52,37.48,37.51,70300.0,25.3473,25.3675,25.3405,25.3608,70300.0
2013-11-05 10:45:00,37.5,37.51,37.47,37.47,26800.0,25.354,25.3608,25.3337,25.3337,26800.0
2013-11-05 10:50:00,37.48,37.52,37.48,37.51,47000.0,25.3405,25.3675,25.3405,25.3608,47000.0
2013-11-05 10:55:00,37.52,37.53,37.51,37.52,52100.0,25.3675,25.3743,25.3608,25.3675,52100.0
2013-11-05 11:00:00,37.52,37.53,37.51,37.52,30600.0,25.3675,25.3743,25.3608,25.3675,30600.0
2013-11-05 11:05:00,37.51,37.52,37.49,37.52,22900.0,25.3608,25.3675,25.3473,25.3675,22900.0
2013-11-05 11:10:00,37.52,37.53,37.49,37.49,52700.0,25.3675,25.3743,25.3473,25.3473,52700.0
2013-11-05 11:15:00,37.49,37.51,37.48,37.5,21200.0,25.3473,25.3608,25.3405,25.354,21200.0
2013-11-05 11:20:00,37.5,37.5,37.47,37.49,47700.0,25.354,25.354,25.3337,25.3473,47700.0
2013-11-05 11:25:00,37.49,37.49,37.48,37.48,13000.0,25.3473,25.3473,25.3405,25.3405,13000.0
2013-11-05 11:30:00,37.48,37.5,37.47,37.49,31400.0,25.3405,25.354,25.3337,25.3473,31400.0
2013-11-05 11:35:00,37.49,37.51,37.48,37.49,38100.0,25.3473,25.3608,25.3405,25.3473,38100.0
2013-11-05 11:40:00,37.5,37.53,37.49,37.51,40600.0,25.354,25.3743,25.3473,25.3608,40600.0
2013-11-05 11:45:00,37.52,37.53,37.49,37.53,26100.0,25.3675,25.3743,25.3473,25.3743,26100.0
2013-11-05 11:50:00,37.53,37.55,37.52,37.54,34200.0,25.3743,25.3878,25.3675,25.3811,34200.0
2013-11-05 11:55:00,37.54,37.55,37.53,37.54,36100.0,25.3811,25.3878,25.3743,25.3811,36100.0
2013-11-05 12:00:00,37.53,37.55,37.53,37.54,34200.0,25.3743,25.3878,25.3743,25.3811,34200.0
2013-11-05 12:05:00,37.54,37.56,37.54,37.55,30100.0,25.3811,25.3946,25.3811,25.3878,30100.0
2013-11-05 12:10:00,37.56,37.59,37.55,37.58,50400.0,25.3946,25.4149,25.3878,25.4081,50400.0
2013-11-05 12:15:00,37.59,37.62,37.58,37.62,35700.0,25.4149,25.4351,25.4081,25.4351,35700.0
2013-11-05 12:20:00,37.62,37.67,37.62,37.66,43500.0,25.4351,25.469,25.4351,25.4622,43500.0
2013-11-05 12:25:00,37.66,37.69,37.66,37.67,45900.0,25.4622,25.4825,25.4622,25.469,45900.0
2013-11-05 12:30:00,37.66,37.66,37.64,37.64,53300.0,25.4622,25.4622,25.4487,25.4487,53300.0
2013-11-05 12:35:00,37.64,37.65,37.62,37.63,20200.0,25.4487,25.4554,25.4351,25.4419,20200.0
2013-11-05 12:40:00,37.64,37.65,37.62,37.64,47400.0,25.4487,25.4554,25.4351,25.4487,47400.0
2013-11-05 12:45:00,37.64,37.64,37.61,37.64,59800.0,25.4487,25.4487,25.4284,25.4487,59800.0
2013-11-05 12:50:00,37.63,37.66,37.63,37.64,33700.0,25.4419,25.4622,25.4419,25.4487,33700.0
2013-11-05 12:55:00,37.65,37.65,37.64,37.65,11000.0,25.4554,25.4554,25.4487,25.4554,11000.0
2013-11-05 13:00:00,37.64,37.65,37.64,37.64,42000.0,25.4487,25.4554,25.4487,25.4487,42000.0
2013-11-05 13:05:00,37.64,37.64,37.63,37.63,6400.0,25.4487,25.4487,25.4419,25.4419,6400.0
2013-11-05 13:10:00,37.64,37.67,37.63,37.66,39000.0,25.4487,25.469,25.4419,25.4622,39000.0
2013-11-05 13:15:00,37.66,37.68,37.66,37.67,30400.0,25.4622,25.4757,25.4622,25.469,30400.0
2013-11-05 13:20:00,37.68,37.69,37.67,37.69,32000.0,25.4757,25.4825,25.469,25.4825,32000.0
2013-11-05 13:25:00,37.69,37.69,37.68,37.69,14300.0,25.4825,25.4825,25.4757,25.4825,14300.0
2013-11-05 13:30:00,37.69,37.69,37.67,37.69,50200.0,25.4825,25.4825,25.469,25.4825,50200.0
2013-11-05 13:35:00,37.7,37.71,37.68,37.69,58900.0,25.4892,25.496,25.4757,25.4825,58900.0
2013-11-05 13:40:00,37.7,37.72,37.69,37.71,24000.0,25.4892,25.5028,25.4825,25.496,24000.0
2013-11-05 13:45:00,37.71,37.71,37.69,37.7,34100.0,25.496,25.496,25.4825,25.4892,34100.0
2013-11-05 13:50:00,37.7,37.71,37.68,37.7,42300.0,25.4892,25.496,25.4757,25.4892,42300.0
2013-11-05 13:55:00,37.69,37.72,37.69,37.7,38900.0,25.4825,25.5028,25.4825,25.4892,38900.0
2013-11-05 14:00:00,37.7,37.72,37.7,37.7,35000.0,25.4892,25.5028,25.4892,25.4892,35000.0
2013-11-05 14:05:00,37.7,37.71,37.68,37.7,46400.0,25.4892,25.496,25.4757,25.4892,46400.0
2013-11-05 14:10:00,37.7,37.72,37.69,37.71,38600.0,25.4892,25.5028,25.4825,25.496,38600.0
2013-11-05 14:15:00,37.72,37.72,37.71,37.72,25800.0,25.5028,25.5028,25.496,25.5028,25800.0
2013-11-05 14:20:00,37.72,37.72,37.71,37.71,27500.0,25.5028,25.5028,25.496,25.496,27500.0
2013-11-05 14:25:00,37.72,37.75,37.72,37.73,37400.0,25.5028,25.523,25.5028,25.5095,37400.0
2013-11-05 14:30:00,37.74,37.75,37.73,37.75,33700.0,25.5163,25.523,25.5095,25.523,33700.0
2013-11-05 14:35:00,37.75,37.76,37.74,37.75,36500.0,25.523,25.5298,25.5163,25.523,36500.0
2013-11-05 14:40:00,37.75,37.75,37.74,37.75,31700.0,25.523,25.523,25.5163,25.523,31700.0
2013-11-05 14:45:00,37.75,37.75,37.74,37.75,35000.0,25.523,25.523,25.5163,25.523,35000.0
2013-11-05 14:50:00,37.74,37.75,37.74,37.75,31300.0,25.5163,25.523,25.5163,25.523,31300.0
2013-11-05 14:55:00,37.75,37.76,37.75,37.76,43700.0,25.523,25.5298,25.523,25.5298,43700.0
2013-11-05 15:00:00,37.76,37.77,37.74,37.77,96800.0,25.5298,25.5366,25.5163,25.5366,96800.0
2013-11-05 15:05:00,37.76,37.78,37.76,37.76,50700.0,25.5298,25.5433,25.5298,25.5298,50700.0
2013-11-05 15:10:00,37.77,37.79,37.75,37.76,88100.0,25.5366,25.5501,25.523,25.5298,88100.0
2013-11-05 15:15:00,37.76,37.76,37.74,37.76,57700.0,25.5298,25.5298,25.5163,25.5298,57700.0
2013-11-05 15:20:00,37.76,37.76,37.73,37.74,93300.0,25.5298,25.5298,25.5095,25.5163,93300.0
2013-11-05 15:25:00,37.74,37.74,37.69,37.69,61600.0,25.5163,25.5163,25.4825,25.4825,61600.0
2013-11-05 15:30:00,37.69,37.74,37.68,37.71,170600.0,25.4825,25.5163,25.4757,25.496,170600.0
2013-11-05 15:35:00,37.7,37.72,37.7,37.71,80800.0,25.4892,25.5028,25.4892,25.496,80800.0
2013-11-05 15:40:00,37.71,37.72,37.67,37.67,144800.0,25.496,25.5028,25.469,25.469,144800.0
2013-11-05 15:45:00,37.67,37.69,37.65,37.65,191100.0,25.469,25.4825,25.4554,25.4554,191100.0
2013-11-05 15:50:00,37.65,37.66,37.63,37.65,181400.0,25.4554,25.4622,25.4419,25.4554,181400.0
2013-11-05 15:55:00,37.66,37.69,37.66,37.66,498400.0,25.4622,25.4825,25.4622,25.4622,498400.0
2013-11-06 09:30:00,37.79,37.8,37.72,37.72,79500.0,25.5501,25.5568,25.5028,25.5028,79500.0
2013-11-06 09:35:00,37.73,37.79,37.69,37.7,89100.0,25.5095,25.5501,25.4825,25.4892,89100.0
2013-11-06 09:40:00,37.7,37.7,37.63,37.66,94900.0,25.4892,25.4892,25.4419,25.4622,94900.0
2013-11-06 09:45:00,37.66,37.75,37.66,37.72,110800.0,25.4622,25.523,25.4622,25.5028,110800.0
2013-11-06 09:50:00,37.73,37.77,37.71,37.75,109500.0,25.5095,25.5366,25.496,25.523,109500.0
2013-11-06 09:55:00,37.75,37.78,37.75,37.77,31500.0,25.523,25.5433,25.523,25.5366,31500.0
2013-11-06 10:00:00,37.77,37.8,37.74,37.8,142700.0,25.5366,25.5568,25.5163,25.5568,142700.0
2013-11-06 10:05:00,37.8,37.85,37.78,37.84,153000.0,25.5568,25.5906,25.5433,25.5839,153000.0
2013-11-06 10:10:00,37.84,37.87,37.82,37.82,110600.0,25.5839,25.6042,25.5704,25.5704,110600.0
2013-11-06 10:15:00,37.83,37.85,37.83,37.84,45700.0,25.5771,25.5906,25.5771,25.5839,45700.0
2013-11-06 10:20:00,37.84,37.85,37.82,37.82,52100.0,25.5839,25.5906,25.5704,25.5704,52100.0
2013-11-06 10:25:00,37.83,37.85,37.82,37.82,59600.0,25.5771,25.5906,25.5704,25.5704,59600.0
2013-11-06 10:30:00,37.82,37.83,37.79,37.79,68100.0,25.5704,25.5771,25.5501,25.5501,68100.0
2013-11-06 10:35:00,37.78,37.8,37.78,37.78,36700.0,25.5433,25.5568,25.5433,25.5433,36700.0
2013-11-06 10:40:00,37.78,37.85,37.78,37.84,89000.0,25.5433,25.5906,25.5433,25.5839,89000.0
2013-11-06 10:45:00,37.84,37.89,37.83,37.88,190600.0,25.5839,25.6177,25.5771,25.6109,190600.0
2013-11-06 10:50:00,37.88,37.89,37.84,37.88,90800.0,25.6109,25.6177,25.5839,25.6109,90800.0
2013-11-06 10:55:00,37.87,37.9,37.84,37.85,72900.0,25.6042,25.6245,25.5839,25.5906,72900.0
2013-11-06 11:00:00,37.85,37.86,37.81,37.86,83100.0,25.5906,25.5974,25.5636,25.5974,83100.0
2013-11-06 11:05:00,37.85,37.9,37.85,37.88,99200.0,25.5906,25.6245,25.5906,25.6109,99200.0
2013-11-06 11:10:00,37.89,37.9,37.86,37.89,108100.0,25.6177,25.6245,25.5974,25.6177,108100.0
2013-11-06 11:15:00,37.9,37.91,37.88,37.9,43000.0,25.6245,25.6312,25.6109,25.6245,43000.0
2013-11-06 11:20:00,37.9,37.92,37.89,37.91,46600.0,25.6245,25.638,25.6177,25.6312,46600.0
2013-11-06 11:25:00,37.91,37.93,37.9,37.91,34100.0,25.6312,25.6447,25.6245,25.6312,34100.0
2013-11-06 11:30:00,37.91,37.92,37.88,37.9,36900.0,25.6312,25.638,25.6109,25.6245,36900.0
2013-11-06 11:35:00,37.91,37.91,37.87,37.87,27400.0,25.6312,25.6312,25.6042,25.6042,27400.0
2013-11-06 11:40:00,37.87,37.87,37.84,37.85,53300.0,25.6042,25.6042,25.5839,25.5906,53300.0
2013-11-06 11:45:00,37.86,37.88,37.85,37.88,32200.0,25.5974,25.6109,25.5906,25.6109,32200.0
2013-11-06 11:50:00,37.88,37.9,37.86,37.86,21300.0,25.6109,25.6245,25.5974,25.5974,21300.0
2013-11-06 11:55:00,37.87,37.88,37.85,37.86,39200.0,25.6042,25.6109,25.5906,25.5974,39200.0
2013-11-06 12:00:00,37.85,37.87,37.84,37.85,29300.0,25.5906,25.6042,25.5839,25.5906,29300.0
2013-11-06 12:05:00,37.85,37.85,37.82,37.83,24600.0,25.5906,25.5906,25.5704,25.5771,24600.0
2013-11-06 12:10:00,37.83,37.84,37.82,37.83,39700.0,25.5771,25.5839,25.5704,25.5771,39700.0
2013-11-06 12:15:00,37.84,37.84,37.82,37.84,35200.0,25.5839,25.5839,25.5704,25.5839,35200.0
2013-11-06 12:20:00,37.84,37.85,37.83,37.83,43100.0,25.5839,25.5906,25.5771,25.5771,43100.0
2013-11-06 12:25:00,37.83,37.86,37.82,37.86,39200.0,25.5771,25.5974,25.5704,25.5974,39200.0
2013-11-06 12:30:00,37.85,37.86,37.84,37.84,28700.0,25.5906,25.5974,25.5839,25.5839,28700.0
2013-11-06 12:35:00,37.85,37.86,37.84,37.85,39400.0,25.5906,25.5974,25.5839,25.5906,39400.0
2013-11-06 12:40:00,37.85,37.88,37.85,37.87,72900.0,25.5906,25.6109,25.5906,25.6042,72900.0
2013-11-06 12:45:00,37.87,37.89,37.87,37.89,37500.0,25.6042,25.6177,25.6042,25.6177,37500.0
2013-11-06 12:50:00,37.89,37.91,37.88,37.91,21000.0,25.6177,25.6312,25.6109,25.6312,21000.0
2013-11-06 12:55:00,37.91,37.94,37.91,37.93,80900.0,25.6312,25.6515,25.6312,25.6447,80900.0
2013-11-06 13:00:00,37.92,37.93,37.91,37.91,29700.0,25.638,25.6447,25.6312,25.6312,29700.0
2013-11-06 13:05:00,37.9,37.94,37.9,37.94,21500.0,25.6245,25.6515,25.6245,25.6515,21500.0
2013-11-06 13:10:00,37.94,37.95,37.92,37.95,34900.0,25.6515,25.6583,25.638,25.6583,34900.0
2013-11-06 13:15:00,37.95,37.99,37.94,37.98,135000.0,25.6583,25.6853,25.6515,25.6785,135000.0
2013-11-06 13:20:00,37.98,38.0,37.95,37.96,87000.0,25.6785,25.6921,25.6583,25.665,87000.0
2013-11-06 13:25:00,37.96,37.98,37.95,37.95,40500.0,25.665,25.6785,25.6583,25.6583,40500.0
2013-11-06 13:30:00,37.96,37.98,37.95,37.97,31600.0,25.665,25.6785,25.6583,25.6718,31600.0
2013-11-06 13:35:00,37.97,37.98,37.95,37.95,20700.0,25.6718,25.6785,25.6583,25.6583,20700.0
2013-11-06 13:40:00,37.95,37.97,37.95,37.95,22800.0,25.6583,25.6718,25.6583,25.6583,22800.0
2013-11-06 13:45:00,37.96,37.96,37.94,37.95,16700.0,25.665,25.665,25.6515,25.6583,16700.0
2013-11-06 13:50:00,37.94,37.96,37.93,37.94,38100.0,25.6515,25.665,25.6447,25.6515,38100.0
2013-11-06 13:55:00,37.94,37.95,37.93,37.94,75000.0,25.6515,25.6583,25.6447,25.6515,75000.0
2013-11-06 14:00:00,37.95,37.95,37.93,37.95,26300.0,25.6583,25.6583,25.6447,25.6583,26300.0
2013-11-06 14:05:00,37.95,37.95,37.93,37.94,16000.0,25.6583,25.6583,25.6447,25.6515,16000.0
2013-11-06 14:10:00,37.94,37.95,37.92,37.94,36000.0,25.6515,25.6583,25.638,25.6515,36000.0
2013-11-06 14:15:00,37.93,37.94,37.92,37.93,32500.0,25.6447,25.6515,25.638,25.6447,32500.0
2013-11-06 14:20:00,37.93,37.94,37.9,37.91,53700.0,25.6447,25.6515,25.6245,25.6312,53700.0
2013-11-06 14:25:00,37.92,37.93,37.91,37.92,42200.0,25.638,25.6447,25.6312,25.638,42200.0
2013-11-06 14:30:00,37.92,37.93,37.91,37.92,34400.0,25.638,25.6447,25.6312,25.638,34400.0
2013-11-06 14:35:00,37.91,37.92,37.91,37.92,16800.0,25.6312,25.638,25.6312,25.638,16800.0
2013-11-06 14:40:00,37.92,37.93,37.91,37.93,18300.0,25.638,25.6447,25.6312,25.6447,18300.0
2013-11-06 14:45:00,37.93,37.93,37.92,37.93,10100.0,25.6447,25.6447,25.638,25.6447,10100.0
2013-11-06 14:50:00,37.93,37.93,37.9,37.9,30800.0,25.6447,25.6447,25.6245,25.6245,30800.0
2013-11-06 14:55:00,37.91,37.92,37.9,37.91,24800.0,25.6312,25.638,25.6245,25.6312,24800.0
2013-11-06 15:00:00,37.92,37.92,37.89,37.9,31400.0,25.638,25.638,25.6177,25.6245,31400.0
2013-11-06 15:05:00,37.91,37.91,37.9,37.91,22500.0,25.6312,25.6312,25.6245,25.6312,22500.0
2013-11-06 15:10:00,37.91,37.91,37.89,37.9,30500.0,25.6312,25.6312,25.6177,25.6245,30500.0
2013-11-06 15:15:00,37.9,37.92,37.89,37.92,33100.0,25.6245,25.638,25.6177,25.638,33100.0
2013-11-06 15:20:00,37.92,37.92,37.9,37.92,57600.0,25.638,25.638,25.6245,25.638,57600.0
2013-11-06 15:25:00,37.91,37.92,37.9,37.9,85200.0,25.6312,25.638,25.6245,25.6245,85200.0
2013-11-06 15:30:00,37.91,37.91,37.88,37.88,56600.0,25.6312,25.6312,25.6109,25.6109,56600.0
2013-11-06 15:35:00,37.88,37.89,37.85,37.87,73300.0,25.6109,25.6177,25.5906,25.6042,73300.0
2013-11-06 15:40:00,37.87,37.88,37.85,37.85,93100.0,25.6042,25.6109,25.5906,25.5906,93100.0
2013-11-06 15:45:00,37.85,37.9,37.84,37.88,216500.0,25.5906,25.6245,25.5839,25.6109,216500.0
2013-11-06 15:50:00,37.87,37.91,37.87,37.91,101500.0,25.6042,25.6312,25.6042,25.6312,101500.0
2013-11-06 15:55:00,37.91,37.93,37.89,37.93,220300.0,25.6312,25.6447,25.6177,25.6447,220300.0
2013-11-07 09:30:00,38.0,38.0,37.85,37.89,127400.0,25.6921,25.6921,25.5906,25.6177,127400.0
2013-11-07 09:35:00,37.9,37.95,37.87,37.94,94300.0,25.6245,25.6583,25.6042,25.6515,94300.0
2013-11-07 09:40:00,37.95,37.97,37.89,37.92,68900.0,25.6583,25.6718,25.6177,25.638,68900.0
2013-11-07 09:45:00,37.92,37.95,37.9,37.93,85300.0,25.638,25.6583,25.6245,25.6447,85300.0
2013-11-07 09:50:00,37.93,37.95,37.9,37.92,93900.0,25.6447,25.6583,25.6245,25.638,93900.0
2013-11-07 09:55:00,37.93,37.98,37.92,37.97,60700.0,25.6447,25.6785,25.638,25.6718,60700.0
2013-11-07 10:00:00,37.97,37.99,37.95,37.96,96300.0,25.6718,25.6853,25.6583,25.665,96300.0
2013-11-07 10:05:00,37.96,37.98,37.95,37.95,62400.0,25.665,25.6785,25.6583,25.6583,62400.0
2013-11-07 10:10:00,37.95,37.99,37.92,37.98,108000.0,25.6583,25.6853,25.638,25.6785,108000.0
2013-11-07 10:15:00,37.98,37.99,37.93,37.94,49800.0,25.6785,25.6853,25.6447,25.6515,49800.0
2013-11-07 10:20:00,37.93,37.95,37.91,37.91,104800.0,25.6447,25.6583,25.6312,25.6312,104800.0
2013-11-07 10:25:00,37.91,37.97,37.9,37.97,130500.0,25.6312,25.6718,25.6245,25.6718,130500.0
2013-11-07 10:30:00,37.97,37.98,37.91,37.91,129800.0,25.6718,25.6785,25.6312,25.6312,129800.0
2013-11-07 10:35:00,37.91,37.92,37.88,37.9,115300.0,25.6312,25.638,25.6109,25.6245,115300.0
2013-11-07 10:40:00,37.9,37.94,37.89,37.9,51700.0,25.6245,25.6515,25.6177,25.6245,51700.0
2013-11-07 10:45:00,37.9,37.92,37.89,37.92,38600.0,25.6245,25.638,25.6177,25.638,38600.0
2013-11-07 10:50:00,37.92,37.95,37.92,37.93,33100.0,25.638,25.6583,25.638,25.6447,33100.0
2013-11-07 10:55:00,37.94,37.94,37.9,37.91,32400.0,25.6515,25.6515,25.6245,25.6312,32400.0
2013-11-07 11:00:00,37.91,37.92,37.88,37.92,128900.0,25.6312,25.638,25.6109,25.638,128900.0
2013-11-07 11:05:00,37.92,37.93,37.88,37.89,108800.0,25.638,25.6447,25.6109,25.6177,108800.0
2013-11-07 11:10:00,37.9,37.91,37.84,37.84,67500.0,25.6245,25.6312,25.5839,25.5839,67500.0
2013-11-07 11:15:00,37.84,37.85,37.78,37.78,54600.0,25.5839,25.5906,25.5433,25.5433,54600.0
2013-11-07 11:20:00,37.78,37.84,37.77,37.83,35400.0,25.5433,25.5839,25.5366,25.5771,35400.0
2013-11-07 11:25:00,37.82,37.83,37.8,37.81,34200.0,25.5704,25.5771,25.5568,25.5636,34200.0
2013-11-07 11:30:00,37.82,37.83,37.8,37.83,195400.0,25.5704,25.5771,25.5568,25.5771,195400.0
2013-11-07 11:35:00,37.83,37.84,37.8,37.81,189000.0,25.5771,25.5839,25.5568,25.5636,189000.0
2013-11-07 11:40:00,37.82,37.82,37.79,37.8,147600.0,25.5704,25.5704,25.5501,25.5568,147600.0
2013-11-07 11:45:00,37.8,37.84,37.8,37.84,54600.0,25.5568,25.5839,25.5568,25.5839,54600.0
2013-11-07 11:50:00,37.84,37.86,37.84,37.84,37500.0,25.5839,25.5974,25.5839,25.5839,37500.0
2013-11-07 11:55:00,37.84,37.85,37.83,37.84,24800.0,25.5839,25.5906,25.5771,25.5839,24800.0
2013-11-07 12:00:00,37.84,37.84,37.82,37.83,17700.0,25.5839,25.5839,25.5704,25.5771,17700.0
2013-11-07 12:05:00,37.83,37.86,37.83,37.85,28200.0,25.5771,25.5974,25.5771,25.5906,28200.0
2013-11-07 12:10:00,37.85,37.87,37.84,37.87,18800.0,25.5906,25.6042,25.5839,25.6042,18800.0
2013-11-07 12:15:00,37.87,37.87,37.82,37.84,24200.0,25.6042,25.6042,25.5704,25.5839,24200.0
2013-11-07 12:20:00,37.84,37.86,37.84,37.84,14600.0,25.5839,25.5974,25.5839,25.5839,14600.0
2013-11-07 12:25:00,37.85,37.85,37.83,37.84,11600.0,25.5906,25.5906,25.5771,25.5839,11600.0
2013-11-07 12:30:00,37.84,37.85,37.82,37.83,35800.0,25.5839,25.5906,25.5704,25.5771,35800.0
2013-11-07 12:35:00,37.82,37.82,37.8,37.81,26300.0,25.5704,25.5704,25.5568,25.5636,26300.0
2013-11-07 12:40:00,37.81,37.84,37.81,37.83,10900.0,25.5636,25.5839,25.5636,25.5771,10900.0
2013-11-07 12:45:00,37.84,37.84,37.81,37.81,19400.0,25.5839,25.5839,25.5636,25.5636,19400.0
2013-11-07 12:50:00,37.81,37.82,37.79,37.79,21900.0,25.5636,25.5704,25.5501,25.5501,21900.0
2013-11-07 12:55:00,37.8,37.82,37.79,37.81,19300.0,25.5568,25.5704,25.5501,25.5636,19300.0
2013-11-07 13:00:00,37.8,37.82,37.8,37.8,14400.0,25.5568,25.5704,25.5568,25.5568,14400.0
2013-11-07 13:05:00,37.8,37.82,37.79,37.82,22800.0,25.5568,25.5704,25.5501,25.5704,22800.0
2013-11-07 13:10:00,37.81,37.82,37.8,37.81,30600.0,25.5636,25.5704,25.5568,25.5636,30600.0
2013-11-07 13:15:00,37.81,37.82,37.8,37.81,14400.0,25.5636,25.5704,25.5568,25.5636,14400.0
2013-11-07 13:20:00,37.8,37.81,37.77,37.79,39500.0,25.5568,25.5636,25.5366,25.5501,39500.0
2013-11-07 13:25:00,37.78,37.79,37.73,37.74,18400.0,25.5433,25.5501,25.5095,25.5163,18400.0
2013-11-07 13:30:00,37.73,37.75,37.73,37.74,21700.0,25.5095,25.523,25.5095,25.5163,21700.0
2013-11-07 13:35:00,37.74,37.74,37.71,37.73,42500.0,25.5163,25.5163,25.496,25.5095,42500.0
2013-11-07 13:40:00,37.73,37.75,37.73,37.74,11700.0,25.5095,25.523,25.5095,25.5163,11700.0
2013-11-07 13:45:00,37.73,37.73,37.69,37.69,32300.0,25.5095,25.5095,25.4825,25.4825,32300.0
2013-11-07 13:50:00,37.69,37.72,37.68,37.71,21200.0,25.4825,25.5028,25.4757,25.496,21200.0
2013-11-07 13:55:00,37.7,37.72,37.7,37.7,19900.0,25.4892,25.5028,25.4892,25.4892,19900.0
2013-11-07 14:00:00,37.7,37.7,37.62,37.65,67600.0,25.4892,25.4892,25.4351,25.4554,67600.0
2013-11-07 14:05:00,37.65,37.67,37.64,37.64,33400.0,25.4554,25.469,25.4487,25.4487,33400.0
2013-11-07 14:10:00,37.64,37.67,37.63,37.63,39500.0,25.4487,25.469,25.4419,25.4419,39500.0
2013-11-07 14:15:00,37.63,37.64,37.59,37.63,32100.0,25.4419,25.4487,25.4149,25.4419,32100.0
2013-11-07 14:20:00,37.63,37.63,37.62,37.62,28300.0,25.4419,25.4419,25.4351,25.4351,28300.0
2013-11-07 14:25:00,37.63,37.64,37.62,37.62,20400.0,25.4419,25.4487,25.4351,25.4351,20400.0
2013-11-07 14:30:00,37.62,37.62,37.57,37.6,58700.0,25.4351,25.4351,25.4013,25.4216,58700.0
2013-11-07 14:35:00,37.61,37.62,37.59,37.62,28600.0,25.4284,25.4351,25.4149,25.4351,28600.0
2013-11-07 14:40:00,37.61,37.64,37.61,37.64,23900.0,25.4284,25.4487,25.4284,25.4487,23900.0
2013-11-07 14:45:00,37.64,37.67,37.63,37.66,57100.0,25.4487,25.469,25.4419,25.4622,57100.0
2013-11-07 14:50:00,37.65,37.66,37.63,37.65,37500.0,25.4554,25.4622,25.4419,25.4554,37500.0
2013-11-07 14:55:00,37.65,37.66,37.64,37.65,26700.0,25.4554,25.4622,25.4487,25.4554,26700.0
2013-11-07 15:00:00,37.66,37.67,37.6,37.61,152900.0,25.4622,25.469,25.4216,25.4284,152900.0
2013-11-07 15:05:00,37.61,37.63,37.58,37.58,47000.0,25.4284,25.4419,25.4081,25.4081,47000.0
2013-11-07 15:10:00,37.58,37.59,37.57,37.57,47000.0,25.4081,25.4149,25.4013,25.4013,47000.0
2013-11-07 15:15:00,37.58,37.59,37.56,37.57,57500.0,25.4081,25.4149,25.3946,25.4013,57500.0
2013-11-07 15:20:00,37.58,37.61,37.57,37.58,61500.0,25.4081,25.4284,25.4013,25.4081,61500.0
2013-11-07 15:25:00,37.57,37.61,37.53,37.53,77900.0,25.4013,25.4284,25.3743,25.3743,77900.0
2013-11-07 15:30:00,37.54,37.55,37.51,37.53,93000.0,25.3811,25.3878,25.3608,25.3743,93000.0
2013-11-07 15:35:00,37.53,37.54,37.48,37.54,89300.0,25.3743,25.3811,25.3405,25.3811,89300.0
2013-11-07 15:40:00,37.53,37.55,37.51,37.53,69200.0,25.3743,25.3878,25.3608,25.3743,69200.0
2013-11-07 15:45:00,37.52,37.56,37.5,37.52,168200.0,25.3675,25.3946,25.354,25.3675,168200.0
2013-11-07 15:50:00,37.52,37.54,37.49,37.5,133600.0,25.3675,25.3811,25.3473,25.354,133600.0
2013-11-07 15:55:00,37.5,37.52,37.45,37.48,417200.0,25.354,25.3675,25.3202,25.3405,417200.0
2013-11-08 09:30:00,37.46,37.53,37.41,37.5,175400.0,25.327,25.3743,25.2932,25.354,175400.0
2013-11-08 09:35:00,37.51,37.52,37.35,37.44,220000.0,25.3608,25.3675,25.2526,25.3134,220000.0
2013-11-08 09:40:00,37.43,37.45,37.29,37.31,423700.0,25.3067,25.3202,25.212,25.2256,423700.0
2013-11-08 09:45:00,37.31,37.48,37.31,37.38,508400.0,25.2256,25.3405,25.2256,25.2729,508400.0
2013-11-08 09:50:00,37.38,37.39,37.32,37.37,203300.0,25.2729,25.2796,25.2323,25.2661,203300.0
2013-11-08 09:55:00,37.37,37.49,37.37,37.47,296500.0,25.2661,25.3473,25.2661,25.3337,296500.0
2013-11-08 10:00:00,37.46,37.59,37.45,37.59,112500.0,25.327,25.4149,25.3202,25.4149,112500.0
2013-11-08 10:05:00,37.59,37.7,37.57,37.69,166000.0,25.4149,25.4892,25.4013,25.4825,166000.0
2013-11-08 10:10:00,37.7,37.81,37.7,37.75,230400.0,25.4892,25.5636,25.4892,25.523,230400.0
2013-11-08 10:15:00,37.75,37.88,37.7,37.87,167700.0,25.523,25.6109,25.4892,25.6042,167700.0
2013-11-08 10:20:00,37.87,37.93,37.83,37.9,146900.0,25.6042,25.6447,25.5771,25.6245,146900.0
2013-11-08 10:25:00,37.89,37.93,37.86,37.92,77200.0,25.6177,25.6447,25.5974,25.638,77200.0
2013-11-08 10:30:00,37.93,37.95,37.91,37.93,95000.0,25.6447,25.6583,25.6312,25.6447,95000.0
2013-11-08 10:35:00,37.92,37.98,37.92,37.94,141000.0,25.638,25.6785,25.638,25.6515,141000.0
2013-11-08 10:40:00,37.95,37.95,37.8,37.81,283700.0,25.6583,25.6583,25.5568,25.5636,283700.0
2013-11-08 10:45:00,37.81,37.84,37.76,37.81,183700.0,25.5636,25.5839,25.5298,25.5636,183700.0
2013-11-08 10:50:00,37.8,37.83,37.77,37.8,72300.0,25.5568,25.5771,25.5366,25.5568,72300.0
2013-11-08 10:55:00,37.8,37.86,37.8,37.84,115200.0,25.5568,25.5974,25.5568,25.5839,115200.0
2013-11-08 11:00:00,37.84,37.87,37.81,37.85,91700.0,25.5839,25.6042,25.5636,25.5906,91700.0
2013-11-08 11:05:00,37.85,37.86,37.79,37.79,72100.0,25.5906,25.5974,25.5501,25.5501,72100.0
2013-11-08 11:10:00,37.79,37.82,37.79,37.8,73900.0,25.5501,25.5704,25.5501,25.5568,73900.0
2013-11-08 11:15:00,37.81,37.85,37.79,37.84,75200.0,25.5636,25.5906,25.5501,25.5839,75200.0
2013-11-08 11:20:00,37.84,37.87,37.83,37.86,54400.0,25.5839,25.6042,25.5771,25.5974,54400.0
2013-11-08 11:25:00,37.86,37.87,37.84,37.85,52500.0,25.5974,25.6042,25.5839,25.5906,52500.0
2013-11-08 11:30:00,37.84,37.87,37.84,37.87,45200.0,25.5839,25.6042,25.5839,25.6042,45200.0
2013-11-08 11:35:00,37.87,37.93,37.86,37.88,73900.0,25.6042,25.6447,25.5974,25.6109,73900.0
2013-11-08 11:40:00,37.88,37.89,37.85,37.85,37100.0,25.6109,25.6177,25.5906,25.5906,37100.0
2013-11-08 11:45:00,37.85,37.85,37.81,37.82,78800.0,25.5906,25.5906,25.5636,25.5704,78800.0
2013-11-08 11:50:00,37.83,37.84,37.8,37.82,243500.0,25.5771,25.5839,25.5568,25.5704,243500.0
2013-11-08 11:55:00,37.82,37.84,37.79,37.8,105300.0,25.5704,25.5839,25.5501,25.5568,105300.0
2013-11-08 12:00:00,37.8,37.88,37.8,37.88,60100.0,25.5568,25.6109,25.5568,25.6109,60100.0
2013-11-08 12:05:00,37.87,37.88,37.86,37.86,21900.0,25.6042,25.6109,25.5974,25.5974,21900.0
2013-11-08 12:10:00,37.87,37.87,37.84,37.86,52800.0,25.6042,25.6042,25.5839,25.5974,52800.0
2013-11-08 12:15:00,37.86,37.9,37.86,37.88,76000.0,25.5974,25.6245,25.5974,25.6109,76000.0
2013-11-08 12:20:00,37.88,37.91,37.87,37.9,60100.0,25.6109,25.6312,25.6042,25.6245,60100.0
2013-11-08 12:25:00,37.9,37.93,37.9,37.91,57200.0,25.6245,25.6447,25.6245,25.6312,57200.0
2013-11-08 12:30:00,37.91,37.92,37.9,37.91,200500.0,25.6312,25.638,25.6245,25.6312,200500.0
2013-11-08 12:35:00,37.91,37.93,37.89,37.93,287400.0,25.6312,25.6447,25.6177,25.6447,287400.0
2013-11-08 12:40:00,37.93,37.95,37.92,37.94,49000.0,25.6447,25.6583,25.638,25.6515,49000.0
2013-11-08 12:45:00,37.95,37.98,37.95,37.96,53900.0,25.6583,25.6785,25.6583,25.665,53900.0
2013-11-08 12:50:00,37.96,37.97,37.94,37.95,49800.0,25.665,25.6718,25.6515,25.6583,49800.0
2013-11-08 12:55:00,37.94,37.97,37.94,37.97,54300.0,25.6515,25.6718,25.6515,25.6718,54300.0
2013-11-08 13:00:00,37.96,37.97,37.95,37.97,52700.0,25.665,25.6718,25.6583,25.6718,52700.0
2013-11-08 13:05:00,37.97,37.97,37.95,37.95,53700.0,25.6718,25.6718,25.6583,25.6583,53700.0
2013-11-08 13:10:00,37.95,37.97,37.95,37.96,58100.0,25.6583,25.6718,25.6583,25.665,58100.0
2013-11-08 13:15:00,37.96,37.97,37.93,37.96,81200.0,25.665,25.6718,25.6447,25.665,81200.0
2013-11-08 13:20:00,37.95,37.97,37.95,37.97,24400.0,25.6583,25.6718,25.6583,25.6718,24400.0
2013-11-08 13:25:00,37.97,38.01,37.96,38.0,119900.0,25.6718,25.6988,25.665,25.6921,119900.0
2013-11-08 13:30:00,38.0,38.0,37.96,37.98,65400.0,25.6921,25.6921,25.665,25.6785,65400.0
2013-11-08 13:35:00,37.98,37.98,37.96,37.97,27500.0,25.6785,25.6785,25.665,25.6718,27500.0
2013-11-08 13:40:00,37.97,37.99,37.96,37.97,57900.0,25.6718,25.6853,25.665,25.6718,57900.0
2013-11-08 13:45:00,37.98,38.02,37.98,38.0,91800.0,25.6785,25.7056,25.6785,25.6921,91800.0
2013-11-08 13:50:00,37.99,38.02,37.98,38.02,60900.0,25.6853,25.7056,25.6785,25.7056,60900.0
2013-11-08 13:55:00,38.01,38.02,37.99,38.02,59400.0,25.6988,25.7056,25.6853,25.7056,59400.0
2013-11-08 14:00:00,38.02,38.02,37.97,37.99,70100.0,25.7056,25.7056,25.6718,25.6853,70100.0
2013-11-08 14:05:00,38.0,38.0,37.96,37.97,68700.0,25.6921,25.6921,25.665,25.6718,68700.0
2013-11-08 14:10:00,37.98,37.98,37.89,37.92,159300.0,25.6785,25.6785,25.6177,25.638,159300.0
2013-11-08 14:15:00,37.91,37.92,37.89,37.91,51600.0,25.6312,25.638,25.6177,25.6312,51600.0
2013-11-08 14:20:00,37.9,37.95,37.9,37.93,77600.0,25.6245,25.6583,25.6245,25.6447,77600.0
2013-11-08 14:25:00,37.93,37.98,37.92,37.98,63700.0,25.6447,25.6785,25.638,25.6785,63700.0
2013-11-08 14:30:00,37.98,37.99,37.95,37.95,94600.0,25.6785,25.6853,25.6583,25.6583,94600.0
2013-11-08 14:35:00,37.95,38.0,37.94,38.0,56800.0,25.6583,25.6921,25.6515,25.6921,56800.0
2013-11-08 14:40:00,38.0,38.02,37.99,38.01,60300.0,25.6921,25.7056,25.6853,25.6988,60300.0
2013-11-08 14:45:00,38.0,38.03,38.0,38.01,63500.0,25.6921,25.7123,25.6921,25.6988,63500.0
2013-11-08 14:50:00,38.02,38.04,38.01,38.04,47900.0,25.7056,25.7191,25.6988,25.7191,47900.0
2013-11-08 14:55:00,38.04,38.05,38.01,38.02,80200.0,25.7191,25.7259,25.6988,25.7056,80200.0
2013-11-08 15:00:00,38.03,38.03,37.99,38.01,56800.0,25.7123,25.7123,25.6853,25.6988,56800.0
2013-11-08 15:05:00,38.0,38.02,37.99,38.02,72200.0,25.6921,25.7056,25.6853,25.7056,72200.0
2013-11-08 15:10:00,38.02,38.02,37.99,38.01,103400.0,25.7056,25.7056,25.6853,25.6988,103400.0
2013-11-08 15:15:00,38.0,38.01,37.97,37.98,61500.0,25.6921,25.6988,25.6718,25.6785,61500.0
2013-11-08 15:20:00,37.98,37.99,37.95,37.98,83900.0,25.6785,25.6853,25.6583,25.6785,83900.0
2013-11-08 15:25:00,37.98,38.04,37.98,38.01,109900.0,25.6785,25.7191,25.6785,25.6988,109900.0
2013-11-08 15:30:00,38.0,38.01,37.96,37.97,148900.0,25.6921,25.6988,25.665,25.6718,148900.0
2013-11-08 15:35:00,37.98,38.03,37.98,38.02,127600.0,25.6785,25.7123,25.6785,25.7056,127600.0
2013-11-08 15:40:00,38.02,38.05,38.0,38.01,160000.0,25.7056,25.7259,25.6921,25.6988,160000.0
2013-11-08 15:45:00,38.02,38.04,38.0,38.01,229900.0,25.7056,25.7191,25.6921,25.6988,229900.0
2013-11-08 15:50:00,38.0,38.01,37.98,38.0,285100.0,25.6921,25.6988,25.6785,25.6921,285100.0
2013-11-08 15:55:00,38.0,38.08,37.99,38.07,491700.0,25.6921,25.7462,25.6853,25.7394,491700.0
2013-11-11 09:30:00,38.03,38.03,37.82,37.89,141300.0,25.7123,25.7123,25.5704,25.6177,141300.0
2013-11-11 09:35:00,37.88,37.97,37.88,37.92,60900.0,25.6109,25.6718,25.6109,25.638,60900.0
2013-11-11 09:40:00,37.93,37.93,37.85,37.85,56800.0,25.6447,25.6447,25.5906,25.5906,56800.0
2013-11-11 09:45:00,37.85,37.88,37.83,37.87,70700.0,25.5906,25.6109,25.5771,25.6042,70700.0
2013-11-11 09:50:00,37.87,37.92,37.86,37.91,75600.0,25.6042,25.638,25.5974,25.6312,75600.0
2013-11-11 09:55:00,37.91,37.92,37.89,37.89,65200.0,25.6312,25.638,25.6177,25.6177,65200.0
2013-11-11 10:00:00,37.89,37.92,37.87,37.87,85000.0,25.6177,25.638,25.6042,25.6042,85000.0
2013-11-11 10:05:00,37.87,37.92,37.85,37.91,42400.0,25.6042,25.638,25.5906,25.6312,42400.0
2013-11-11 10:10:00,37.92,37.93,37.86,37.88,115900.0,25.638,25.6447,25.5974,25.6109,115900.0
2013-11-11 10:15:00,37.88,37.89,37.8,37.81,48800.0,25.6109,25.6177,25.5568,25.5636,48800.0
2013-11-11 10:20:00,37.82,37.85,37.8,37.84,71700.0,25.5704,25.5906,25.5568,25.5839,71700.0
2013-11-11 10:25:00,37.85,37.85,37.8,37.8,61000.0,25.5906,25.5906,25.5568,25.5568,61000.0
2013-11-11 10:30:00,37.8,37.81,37.76,37.77,119500.0,25.5568,25.5636,25.5298,25.5366,119500.0
2013-11-11 10:35:00,37.77,37.78,37.74,37.77,94300.0,25.5366,25.5433,25.5163,25.5366,94300.0
2013-11-11 10:40:00,37.77,37.78,37.7,37.73,148700.0,25.5366,25.5433,25.4892,25.5095,148700.0
2013-11-11 10:45:00,37.73,37.77,37.7,37.76,87700.0,25.5095,25.5366,25.4892,25.5298,87700.0
2013-11-11 10:50:00,37.77,37.78,37.74,37.77,82000.0,25.5366,25.5433,25.5163,25.5366,82000.0
2013-11-11 10:55:00,37.77,37.83,37.75,37.83,211200.0,25.5366,25.5771,25.523,25.5771,211200.0
2013-11-11 11:00:00,37.83,37.83,37.79,37.81,104200.0,25.5771,25.5771,25.5501,25.5636,104200.0
2013-11-11 11:05:00,37.81,37.86,37.79,37.86,42900.0,25.5636,25.5974,25.5501,25.5974,42900.0
2013-11-11 11:10:00,37.86,37.86,37.83,37.83,594100.0,25.5974,25.5974,25.5771,25.5771,594100.0
2013-11-11 11:15:00,37.84,37.91,37.83,37.89,82700.0,25.5839,25.6312,25.5771,25.6177,82700.0
2013-11-11 11:20:00,37.89,37.9,37.87,37.88,106100.0,25.6177,25.6245,25.6042,25.6109,106100.0
2013-11-11 11:25:00,37.89,37.91,37.88,37.91,20500.0,25.6177,25.6312,25.6109,25.6312,20500.0
2013-11-11 11:30:00,37.91,37.91,37.88,37.88,48400.0,25.6312,25.6312,25.6109,25.6109,48400.0
2013-11-11 11:35:00,37.88,37.9,37.88,37.88,30600.0,25.6109,25.6245,25.6109,25.6109,30600.0
2013-11-11 11:40:00,37.88,37.89,37.87,37.88,41800.0,25.6109,25.6177,25.6042,25.6109,41800.0
2013-11-11 11:45:00,37.88,37.89,37.86,37.88,40200.0,25.6109,25.6177,25.5974,25.6109,40200.0
2013-11-11 11:50:00,37.88,37.91,37.87,37.87,67100.0,25.6109,25.6312,25.6042,25.6042,67100.0
2013-11-11 11:55:00,37.88,37.92,37.88,37.92,48700.0,25.6109,25.638,25.6109,25.638,48700.0
2013-11-11 12:00:00,37.91,37.92,37.89,37.91,133900.0,25.6312,25.638,25.6177,25.6312,133900.0
2013-11-11 12:05:00,37.92,37.92,37.91,37.91,34100.0,25.638,25.638,25.6312,25.6312,34100.0
2013-11-11 12:10:00,37.91,37.92,37.9,37.92,49600.0,25.6312,25.638,25.6245,25.638,49600.0
2013-11-11 12:15:00,37.92,37.93,37.91,37.91,60400.0,25.638,25.6447,25.6312,25.6312,60400.0
2013-11-11 12:20:00,37.91,37.91,37.9,37.91,64800.0,25.6312,25.6312,25.6245,25.6312,64800.0
2013-11-11 12:25:00,37.9,37.91,37.89,37.9,51400.0,25.6245,25.6312,25.6177,25.6245,51400.0
2013-11-11 12:30:00,37.9,37.91,37.89,37.9,18600.0,25.6245,25.6312,25.6177,25.6245,18600.0
2013-11-11 12:35:00,37.91,37.92,37.9,37.91,48200.0,25.6312,25.638,25.6245,25.6312,48200.0
2013-11-11 12:40:00,37.91,37.91,37.89,37.89,26100.0,25.6312,25.6312,25.6177,25.6177,26100.0
2013-11-11 12:45:00,37.89,37.91,37.89,37.9,31400.0,25.6177,25.6312,25.6177,25.6245,31400.0
2013-11-11 12:50:00,37.9,37.91,37.9,37.9,16400.0,25.6245,25.6312,25.6245,25.6245,16400.0
2013-11-11 12:55:00,37.9,37.9,37.89,37.9,34200.0,25.6245,25.6245,25.6177,25.6245,34200.0
2013-11-11 13:00:00,37.9,37.91,37.89,37.91,30000.0,25.6245,25.6312,25.6177,25.6312,30000.0
2013-11-11 13:05:00,37.91,37.91,37.89,37.91,39900.0,25.6312,25.6312,25.6177,25.6312,39900.0
2013-11-11 13:10:00,37.91,37.92,37.9,37.91,20600.0,25.6312,25.638,25.6245,25.6312,20600.0
2013-11-11 13:15:00,37.9,37.91,37.9,37.91,34900.0,25.6245,25.6312,25.6245,25.6312,34900.0
2013-11-11 13:20:00,37.91,37.91,37.9,37.91,38400.0,25.6312,25.6312,25.6245,25.6312,38400.0
2013-11-11 13:25:00,37.91,37.92,37.9,37.91,10800.0,25.6312,25.638,25.6245,25.6312,10800.0
2013-11-11 13:30:00,37.9,37.92,37.9,37.91,11400.0,25.6245,25.638,25.6245,25.6312,11400.0
2013-11-11 13:35:00,37.91,37.93,37.9,37.92,53700.0,25.6312,25.6447,25.6245,25.638,53700.0
2013-11-11 13:40:00,37.92,37.94,37.92,37.94,78400.0,25.638,25.6515,25.638,25.6515,78400.0
2013-11-11 13:45:00,37.94,37.95,37.94,37.95,10900.0,25.6515,25.6583,25.6515,25.6583,10900.0
2013-11-11 13:50:00,37.95,37.95,37.94,37.94,54400.0,25.6583,25.6583,25.6515,25.6515,54400.0
2013-11-11 13:55:00,37.94,37.95,37.94,37.94,7400.0,25.6515,25.6583,25.6515,25.6515,7400.0
2013-11-11 14:00:00,37.94,37.95,37.92,37.92,88800.0,25.6515,25.6583,25.638,25.638,88800.0
2013-11-11 14:05:00,37.93,37.94,37.92,37.93,69300.0,25.6447,25.6515,25.638,25.6447,69300.0
2013-11-11 14:10:00,37.93,37.94,37.92,37.93,49700.0,25.6447,25.6515,25.638,25.6447,49700.0
2013-11-11 14:15:00,37.92,37.93,37.9,37.91,26900.0,25.638,25.6447,25.6245,25.6312,26900.0
2013-11-11 14:20:00,37.91,37.94,37.91,37.94,144800.0,25.6312,25.6515,25.6312,25.6515,144800.0
2013-11-11 14:25:00,37.93,37.94,37.92,37.93,28100.0,25.6447,25.6515,25.638,25.6447,28100.0
2013-11-11 14:30:00,37.94,37.94,37.92,37.92,23700.0,25.6515,25.6515,25.638,25.638,23700.0
2013-11-11 14:35:00,37.92,37.94,37.92,37.93,21300.0,25.638,25.6515,25.638,25.6447,21300.0
2013-11-11 14:40:00,37.94,37.95,37.93,37.95,42100.0,25.6515,25.6583,25.6447,25.6583,42100.0
2013-11-11 14:45:00,37.95,37.96,37.93,37.94,85600.0,25.6583,25.665,25.6447,25.6515,85600.0
2013-11-11 14:50:00,37.94,37.95,37.93,37.94,26200.0,25.6515,25.6583,25.6447,25.6515,26200.0
2013-11-11 14:55:00,37.94,37.94,37.92,37.93,36300.0,25.6515,25.6515,25.638,25.6447,36300.0
2013-11-11 15:00:00,37.93,37.94,37.92,37.93,56200.0,25.6447,25.6515,25.638,25.6447,56200.0
2013-11-11 15:05:00,37.93,37.94,37.92,37.92,68800.0,25.6447,25.6515,25.638,25.638,68800.0
2013-11-11 15:10:00,37.92,37.93,37.89,37.9,64400.0,25.638,25.6447,25.6177,25.6245,64400.0
2013-11-11 15:15:00,37.9,37.93,37.9,37.93,24100.0,25.6245,25.6447,25.6245,25.6447,24100.0
2013-11-11 15:20:00,37.92,37.93,37.9,37.91,45800.0,25.638,25.6447,25.6245,25.6312,45800.0
2013-11-11 15:25:00,37.9,37.91,37.9,37.91,20300.0,25.6245,25.6312,25.6245,25.6312,20300.0
2013-11-11 15:30:00,37.9,37.93,37.9,37.93,103600.0,25.6245,25.6447,25.6245,25.6447,103600.0
2013-11-11 15:35:00,37.92,37.95,37.92,37.95,44200.0,25.638,25.6583,25.638,25.6583,44200.0
2013-11-11 15:40:00,37.94,37.95,37.93,37.94,44200.0,25.6515,25.6583,25.6447,25.6515,44200.0
2013-11-11 15:45:00,37.93,37.93,37.91,37.91,146900.0,25.6447,25.6447,25.6312,25.6312,146900.0
2013-11-11 15:50:00,37.92,37.93,37.91,37.93,162200.0,25.638,25.6447,25.6312,25.6447,162200.0
2013-11-11 15:55:00,37.92,37.95,37.92,37.95,289500.0,25.638,25.6583,25.638,25.6583,289500.0
2013-11-12 09:30:00,37.83,37.91,37.76,37.8,175400.0,25.5771,25.6312,25.5298,25.5568,175400.0
2013-11-12 09:35:00,37.81,37.93,37.81,37.92,119600.0,25.5636,25.6447,25.5636,25.638,119600.0
2013-11-12 09:40:00,37.91,37.92,37.87,37.88,98100.0,25.6312,25.638,25.6042,25.6109,98100.0
2013-11-12 09:45:00,37.88,37.92,37.88,37.91,71200.0,25.6109,25.638,25.6109,25.6312,71200.0
2013-11-12 09:50:00,37.9,37.92,37.89,37.91,134300.0,25.6245,25.638,25.6177,25.6312,134300.0
2013-11-12 09:55:00,37.92,37.93,37.88,37.92,65400.0,25.638,25.6447,25.6109,25.638,65400.0
2013-11-12 10:00:00,37.92,37.96,37.91,37.95,88900.0,25.638,25.665,25.6312,25.6583,88900.0
2013-11-12 10:05:00,37.95,37.96,37.89,37.95,133400.0,25.6583,25.665,25.6177,25.6583,133400.0
2013-11-12 10:10:00,37.94,37.95,37.92,37.94,78600.0,25.6515,25.6583,25.638,25.6515,78600.0
2013-11-12 10:15:00,37.94,38.0,37.92,37.99,409000.0,25.6515,25.6921,25.638,25.6853,409000.0
2013-11-12 10:20:00,37.99,38.0,37.91,37.93,100100.0,25.6853,25.6921,25.6312,25.6447,100100.0
2013-11-12 10:25:00,37.93,37.95,37.91,37.94,87400.0,25.6447,25.6583,25.6312,25.6515,87400.0
2013-11-12 10:30:00,37.94,37.95,37.93,37.94,115700.0,25.6515,25.6583,25.6447,25.6515,115700.0
2013-11-12 10:35:00,37.93,37.95,37.92,37.93,130400.0,25.6447,25.6583,25.638,25.6447,130400.0
2013-11-12 10:40:00,37.93,37.94,37.91,37.94,45000.0,25.6447,25.6515,25.6312,25.6515,45000.0
2013-11-12 10:45:00,37.93,37.94,37.89,37.91,86800.0,25.6447,25.6515,25.6177,25.6312,86800.0
2013-11-12 10:50:00,37.9,37.92,37.9,37.9,77200.0,25.6245,25.638,25.6245,25.6245,77200.0
2013-11-12 10:55:00,37.9,37.91,37.86,37.87,158900.0,25.6245,25.6312,25.5974,25.6042,158900.0
2013-11-12 11:00:00,37.87,37.9,37.85,37.9,213900.0,25.6042,25.6245,25.5906,25.6245,213900.0
2013-11-12 11:05:00,37.9,37.9,37.86,37.86,17400.0,25.6245,25.6245,25.5974,25.5974,17400.0
2013-11-12 11:10:00,37.87,37.88,37.85,37.87,340600.0,25.6042,25.6109,25.5906,25.6042,340600.0
2013-11-12 11:15:00,37.87,37.89,37.87,37.89,114200.0,25.6042,25.6177,25.6042,25.6177,114200.0
2013-11-12 11:20:00,37.89,37.91,37.87,37.89,251100.0,25.6177,25.6312,25.6042,25.6177,251100.0
2013-11-12 11:25:00,37.89,37.9,37.86,37.88,94500.0,25.6177,25.6245,25.5974,25.6109,94500.0
2013-11-12 11:30:00,37.89,37.92,37.88,37.91,81400.0,25.6177,25.638,25.6109,25.6312,81400.0
2013-11-12 11:35:00,37.9,37.92,37.87,37.88,152200.0,25.6245,25.638,25.6042,25.6109,152200.0
2013-11-12 11:40:00,37.89,37.89,37.86,37.87,128800.0,25.6177,25.6177,25.5974,25.6042,128800.0
2013-11-12 11:45:00,37.87,37.87,37.82,37.85,68100.0,25.6042,25.6042,25.5704,25.5906,68100.0
2013-11-12 11:50:00,37.84,37.85,37.79,37.79,51300.0,25.5839,25.5906,25.5501,25.5501,51300.0
2013-11-12 11:55:00,37.79,37.8,37.76,37.78,87900.0,25.5501,25.5568,25.5298,25.5433,87900.0
2013-11-12 12:00:00,37.78,37.8,37.77,37.77,24400.0,25.5433,25.5568,25.5366,25.5366,24400.0
2013-11-12 12:05:00,37.77,37.77,37.69,37.71,71600.0,25.5366,25.5366,25.4825,25.496,71600.0
2013-11-12 12:10:00,37.71,37.73,37.7,37.71,200200.0,25.496,25.5095,25.4892,25.496,200200.0
2013-11-12 12:15:00,37.71,37.73,37.71,37.72,30400.0,25.496,25.5095,25.496,25.5028,30400.0
2013-11-12 12:20:00,37.71,37.71,37.68,37.7,47900.0,25.496,25.496,25.4757,25.4892,47900.0
2013-11-12 12:25:00,37.7,37.72,37.7,37.72,40200.0,25.4892,25.5028,25.4892,25.5028,40200.0
2013-11-12 12:30:00,37.72,37.72,37.66,37.68,63900.0,25.5028,25.5028,25.4622,25.4757,63900.0
2013-11-12 12:35:00,37.67,37.69,37.65,37.66,103000.0,25.469,25.4825,25.4554,25.4622,103000.0
2013-11-12 12:40:00,37.66,37.7,37.66,37.68,35400.0,25.4622,25.4892,25.4622,25.4757,35400.0
2013-11-12 12:45:00,37.69,37.73,37.69,37.73,94800.0,25.4825,25.5095,25.4825,25.5095,94800.0
2013-11-12 12:50:00,37.74,37.75,37.73,37.74,44900.0,25.5163,25.523,25.5095,25.5163,44900.0
2013-11-12 12:55:00,37.75,37.75,37.71,37.71,38200.0,25.523,25.523,25.496,25.496,38200.0
2013-11-12 13:00:00,37.71,37.74,37.71,37.74,53300.0,25.496,25.5163,25.496,25.5163,53300.0
2013-11-12 13:05:00,37.73,37.73,37.7,37.7,27700.0,25.5095,25.5095,25.4892,25.4892,27700.0
2013-11-12 13:10:00,37.71,37.71,37.7,37.7,22600.0,25.496,25.496,25.4892,25.4892,22600.0
2013-11-12 13:15:00,37.7,37.72,37.7,37.72,47200.0,25.4892,25.5028,25.4892,25.5028,47200.0
2013-11-12 13:20:00,37.72,37.73,37.71,37.71,37000.0,25.5028,25.5095,25.496,25.496,37000.0
2013-11-12 13:25:00,37.71,37.73,37.69,37.69,196000.0,25.496,25.5095,25.4825,25.4825,196000.0
2013-11-12 13:30:00,37.69,37.7,37.64,37.64,87800.0,25.4825,25.4892,25.4487,25.4487,87800.0
2013-11-12 13:35:00,37.64,37.67,37.62,37.67,104400.0,25.4487,25.469,25.4351,25.469,104400.0
2013-11-12 13:40:00,37.67,37.7,37.66,37.67,197300.0,25.469,25.4892,25.4622,25.469,197300.0
2013-11-12 13:45:00,37.68,37.69,37.67,37.67,38500.0,25.4757,25.4825,25.469,25.469,38500.0
2013-11-12 13:50:00,37.67,37.68,37.64,37.64,46200.0,25.469,25.4757,25.4487,25.4487,46200.0
2013-11-12 13:55:00,37.64,37.66,37.64,37.65,39200.0,25.4487,25.4622,25.4487,25.4554,39200.0
2013-11-12 14:00:00,37.65,37.68,37.65,37.66,43600.0,25.4554,25.4757,25.4554,25.4622,43600.0
2013-11-12 14:05:00,37.66,37.68,37.66,37.67,43200.0,25.4622,25.4757,25.4622,25.469,43200.0
2013-11-12 14:10:00,37.68,37.69,37.67,37.69,30300.0,25.4757,25.4825,25.469,25.4825,30300.0
2013-11-12 14:15:00,37.69,37.71,37.66,37.7,85300.0,25.4825,25.496,25.4622,25.4892,85300.0
2013-11-12 14:20:00,37.7,37.71,37.66,37.66,85200.0,25.4892,25.496,25.4622,25.4622,85200.0
2013-11-12 14:25:00,37.66,37.67,37.65,37.66,61000.0,25.4622,25.469,25.4554,25.4622,61000.0
2013-11-12 14:30:00,37.66,37.66,37.63,37.65,82700.0,25.4622,25.4622,25.4419,25.4554,82700.0
2013-11-12 14:35:00,37.66,37.69,37.65,37.68,37000.0,25.4622,25.4825,25.4554,25.4757,37000.0
2013-11-12 14:40:00,37.69,37.69,37.67,37.68,138000.0,25.4825,25.4825,25.469,25.4757,138000.0
2013-11-12 14:45:00,37.67,37.68,37.67,37.67,54800.0,25.469,25.4757,25.469,25.469,54800.0
2013-11-12 14:50:00,37.67,37.68,37.67,37.67,38300.0,25.469,25.4757,25.469,25.469,38300.0
2013-11-12 14:55:00,37.67,37.71,37.67,37.69,143800.0,25.469,25.496,25.469,25.4825,143800.0
2013-11-12 15:00:00,37.7,37.71,37.69,37.69,133900.0,25.4892,25.496,25.4825,25.4825,133900.0
2013-11-12 15:05:00,37.69,37.7,37.69,37.7,27500.0,25.4825,25.4892,25.4825,25.4892,27500.0
2013-11-12 15:10:00,37.7,37.71,37.66,37.69,144200.0,25.4892,25.496,25.4622,25.4825,144200.0
2013-11-12 15:15:00,37.69,37.7,37.68,37.69,42700.0,25.4825,25.4892,25.4757,25.4825,42700.0
2013-11-12 15:20:00,37.69,37.7,37.66,37.66,77000.0,25.4825,25.4892,25.4622,25.4622,77000.0
2013-11-12 15:25:00,37.66,37.7,37.63,37.67,151500.0,25.4622,25.4892,25.4419,25.469,151500.0
2013-11-12 15:30:00,37.67,37.7,37.67,37.68,57300.0,25.469,25.4892,25.469,25.4757,57300.0
2013-11-12 15:35:00,37.69,37.7,37.68,37.7,98300.0,25.4825,25.4892,25.4757,25.4892,98300.0
2013-11-12 15:40:00,37.69,37.7,37.67,37.69,112600.0,25.4825,25.4892,25.469,25.4825,112600.0
2013-11-12 15:45:00,37.69,37.7,37.67,37.69,209700.0,25.4825,25.4892,25.469,25.4825,209700.0
2013-11-12 15:50:00,37.69,37.69,37.68,37.69,217500.0,25.4825,25.4825,25.4757,25.4825,217500.0
2013-11-12 15:55:00,37.68,37.76,37.68,37.76,635800.0,25.4757,25.5298,25.4757,25.5298,635800.0
2013-11-13 09:30:00,37.62,37.67,37.48,37.53,137600.0,25.4351,25.469,25.3405,25.3743,137600.0
2013-11-13 09:35:00,37.52,37.58,37.49,37.56,260500.0,25.3675,25.4081,25.3473,25.3946,260500.0
2013-11-13 09:40:00,37.55,37.58,37.53,37.54,300000.0,25.3878,25.4081,25.3743,25.3811,300000.0
2013-11-13 09:45:00,37.52,37.61,37.52,37.57,269400.0,25.3675,25.4284,25.3675,25.4013,269400.0
2013-11-13 09:50:00,37.58,37.59,37.5,37.52,234200.0,25.4081,25.4149,25.354,25.3675,234200.0
2013-11-13 09:55:00,37.51,37.58,37.51,37.57,118500.0,25.3608,25.4081,25.3608,25.4013,118500.0
2013-11-13 10:00:00,37.58,37.59,37.55,37.55,93500.0,25.4081,25.4149,25.3878,25.3878,93500.0
2013-11-13 10:05:00,37.55,37.56,37.52,37.54,102100.0,25.3878,25.3946,25.3675,25.3811,102100.0
2013-11-13 10:10:00,37.54,37.59,37.53,37.59,85100.0,25.3811,25.4149,25.3743,25.4149,85100.0
2013-11-13 10:15:00,37.59,37.59,37.54,37.56,95000.0,25.4149,25.4149,25.3811,25.3946,95000.0
2013-11-13 10:20:00,37.56,37.56,37.51,37.52,341800.0,25.3946,25.3946,25.3608,25.3675,341800.0
2013-11-13 10:25:00,37.52,37.53,37.5,37.52,246300.0,25.3675,25.3743,25.354,25.3675,246300.0
2013-11-13 10:30:00,37.52,37.56,37.52,37.56,72100.0,25.3675,25.3946,25.3675,25.3946,72100.0
2013-11-13 10:35:00,37.56,37.61,37.55,37.58,91100.0,25.3946,25.4284,25.3878,25.4081,91100.0
2013-11-13 10:40:00,37.58,37.6,37.56,37.57,96900.0,25.4081,25.4216,25.3946,25.4013,96900.0
2013-11-13 10:45:00,37.56,37.57,37.52,37.52,119900.0,25.3946,25.4013,25.3675,25.3675,119900.0
2013-11-13 10:50:00,37.51,37.52,37.47,37.48,103100.0,25.3608,25.3675,25.3337,25.3405,103100.0
2013-11-13 10:55:00,37.47,37.51,37.47,37.5,67600.0,25.3337,25.3608,25.3337,25.354,67600.0
2013-11-13 11:00:00,37.5,37.52,37.47,37.51,95300.0,25.354,25.3675,25.3337,25.3608,95300.0
2013-11-13 11:05:00,37.5,37.51,37.49,37.5,55400.0,25.354,25.3608,25.3473,25.354,55400.0
2013-11-13 11:10:00,37.5,37.51,37.47,37.48,81100.0,25.354,25.3608,25.3337,25.3405,81100.0
2013-11-13 11:15:00,37.49,37.5,37.47,37.5,56700.0,25.3473,25.354,25.3337,25.354,56700.0
2013-11-13 11:20:00,37.5,37.51,37.48,37.5,167200.0,25.354,25.3608,25.3405,25.354,167200.0
2013-11-13 11:25:00,37.5,37.51,37.49,37.51,152600.0,25.354,25.3608,25.3473,25.3608,152600.0
2013-11-13 11:30:00,37.51,37.51,37.49,37.51,127600.0,25.3608,25.3608,25.3473,25.3608,127600.0
2013-11-13 11:35:00,37.51,37.52,37.5,37.52,90500.0,25.3608,25.3675,25.354,25.3675,90500.0
2013-11-13 11:40:00,37.51,37.54,37.5,37.54,111100.0,25.3608,25.3811,25.354,25.3811,111100.0
2013-11-13 11:45:00,37.55,37.59,37.55,37.58,101000.0,25.3878,25.4149,25.3878,25.4081,101000.0
2013-11-13 11:50:00,37.57,37.61,37.57,37.59,77300.0,25.4013,25.4284,25.4013,25.4149,77300.0
2013-11-13 11:55:00,37.59,37.66,37.58,37.66,81500.0,25.4149,25.4622,25.4081,25.4622,81500.0
2013-11-13 12:00:00,37.66,37.66,37.61,37.61,44600.0,25.4622,25.4622,25.4284,25.4284,44600.0
2013-11-13 12:05:00,37.61,37.63,37.59,37.62,39200.0,25.4284,25.4419,25.4149,25.4351,39200.0
2013-11-13 12:10:00,37.62,37.64,37.61,37.64,56000.0,25.4351,25.4487,25.4284,25.4487,56000.0
2013-11-13 12:15:00,37.63,37.67,37.63,37.66,67400.0,25.4419,25.469,25.4419,25.4622,67400.0
2013-11-13 12:20:00,37.65,37.73,37.65,37.7,118900.0,25.4554,25.5095,25.4554,25.4892,118900.0
2013-11-13 12:25:00,37.71,37.75,37.7,37.72,57500.0,25.496,25.523,25.4892,25.5028,57500.0
2013-11-13 12:30:00,37.73,37.73,37.68,37.68,32300.0,25.5095,25.5095,25.4757,25.4757,32300.0
2013-11-13 12:35:00,37.69,37.7,37.65,37.65,35400.0,25.4825,25.4892,25.4554,25.4554,35400.0
2013-11-13 12:40:00,37.65,37.69,37.64,37.69,67400.0,25.4554,25.4825,25.4487,25.4825,67400.0
2013-11-13 12:45:00,37.69,37.7,37.67,37.68,39300.0,25.4825,25.4892,25.469,25.4757,39300.0
2013-11-13 12:50:00,37.69,37.72,37.69,37.71,46200.0,25.4825,25.5028,25.4825,25.496,46200.0
2013-11-13 12:55:00,37.71,37.72,37.69,37.69,17700.0,25.496,25.5028,25.4825,25.4825,17700.0
2013-11-13 13:00:00,37.7,37.71,37.68,37.69,32500.0,25.4892,25.496,25.4757,25.4825,32500.0
2013-11-13 13:05:00,37.69,37.7,37.68,37.7,21800.0,25.4825,25.4892,25.4757,25.4892,21800.0
2013-11-13 13:10:00,37.7,37.72,37.69,37.71,25000.0,25.4892,25.5028,25.4825,25.496,25000.0
2013-11-13 13:15:00,37.72,37.75,37.71,37.75,27600.0,25.5028,25.523,25.496,25.523,27600.0
2013-11-13 13:20:00,37.75,37.78,37.75,37.76,51200.0,25.523,25.5433,25.523,25.5298,51200.0
2013-11-13 13:25:00,37.77,37.81,37.76,37.81,36000.0,25.5366,25.5636,25.5298,25.5636,36000.0
2013-11-13 13:30:00,37.8,37.81,37.79,37.81,35800.0,25.5568,25.5636,25.5501,25.5636,35800.0
2013-11-13 13:35:00,37.81,37.84,37.81,37.84,171100.0,25.5636,25.5839,25.5636,25.5839,171100.0
2013-11-13 13:40:00,37.83,37.85,37.83,37.85,313200.0,25.5771,25.5906,25.5771,25.5906,313200.0
2013-11-13 13:45:00,37.85,37.88,37.85,37.87,84300.0,25.5906,25.6109,25.5906,25.6042,84300.0
2013-11-13 13:50:00,37.87,37.88,37.85,37.86,37900.0,25.6042,25.6109,25.5906,25.5974,37900.0
2013-11-13 13:55:00,37.86,37.87,37.85,37.86,39300.0,25.5974,25.6042,25.5906,25.5974,39300.0
2013-11-13 14:00:00,37.86,37.86,37.83,37.85,86400.0,25.5974,25.5974,25.5771,25.5906,86400.0
2013-11-13 14:05:00,37.86,37.86,37.84,37.85,45000.0,25.5974,25.5974,25.5839,25.5906,45000.0
2013-11-13 14:10:00,37.86,37.87,37.84,37.86,42300.0,25.5974,25.6042,25.5839,25.5974,42300.0
2013-11-13 14:15:00,37.86,37.86,37.85,37.86,36900.0,25.5974,25.5974,25.5906,25.5974,36900.0
2013-11-13 14:20:00,37.86,37.86,37.84,37.84,347900.0,25.5974,25.5974,25.5839,25.5839,347900.0
2013-11-13 14:25:00,37.84,37.86,37.84,37.86,70800.0,25.5839,25.5974,25.5839,25.5974,70800.0
2013-11-13 14:30:00,37.86,37.87,37.85,37.86,98900.0,25.5974,25.6042,25.5906,25.5974,98900.0
2013-11-13 14:35:00,37.86,37.86,37.84,37.84,72400.0,25.5974,25.5974,25.5839,25.5839,72400.0
2013-11-13 14:40:00,37.83,37.85,37.83,37.84,85400.0,25.5771,25.5906,25.5771,25.5839,85400.0
2013-11-13 14:45:00,37.83,37.84,37.83,37.84,41000.0,25.5771,25.5839,25.5771,25.5839,41000.0
2013-11-13 14:50:00,37.84,37.85,37.83,37.83,73100.0,25.5839,25.5906,25.5771,25.5771,73100.0
2013-11-13 14:55:00,37.84,37.85,37.84,37.85,64500.0,25.5839,25.5906,25.5839,25.5906,64500.0
2013-11-13 15:00:00,37.84,37.87,37.84,37.87,284500.0,25.5839,25.6042,25.5839,25.6042,284500.0
2013-11-13 15:05:00,37.86,37.89,37.86,37.88,315000.0,25.5974,25.6177,25.5974,25.6109,315000.0
2013-11-13 15:10:00,37.89,37.9,37.87,37.9,750100.0,25.6177,25.6245,25.6042,25.6245,750100.0
2013-11-13 15:15:00,37.9,37.92,37.88,37.9,111700.0,25.6245,25.638,25.6109,25.6245,111700.0
2013-11-13 15:20:00,37.91,37.92,37.89,37.89,91400.0,25.6312,25.638,25.6177,25.6177,91400.0
2013-11-13 15:25:00,37.89,37.9,37.87,37.87,245100.0,25.6177,25.6245,25.6042,25.6042,245100.0
2013-11-13 15:30:00,37.87,37.89,37.86,37.87,200200.0,25.6042,25.6177,25.5974,25.6042,200200.0
2013-11-13 15:35:00,37.87,37.92,37.87,37.9,210400.0,25.6042,25.638,25.6042,25.6245,210400.0
2013-11-13 15:40:00,37.91,37.93,37.9,37.92,203900.0,25.6312,25.6447,25.6245,25.638,203900.0
2013-11-13 15:45:00,37.92,37.98,37.91,37.95,410200.0,25.638,25.6785,25.6312,25.6583,410200.0
2013-11-13 15:50:00,37.96,37.96,37.92,37.94,474400.0,25.665,25.665,25.638,25.6515,474400.0
2013-11-13 15:55:00,37.94,38.02,37.93,37.99,1040700.0,25.6515,25.7056,25.6447,25.6853,1040700.0
2013-11-14 09:30:00,38.17,38.19,38.09,38.14,102900.0,25.807,25.8205,25.7529,25.7867,102900.0
2013-11-14 09:35:00,38.14,38.22,38.13,38.17,197400.0,25.7867,25.8408,25.78,25.807,197400.0
2013-11-14 09:40:00,38.17,38.18,38.07,38.11,231500.0,25.807,25.8138,25.7394,25.7664,231500.0
2013-11-14 09:45:00,38.11,38.14,38.05,38.08,321700.0,25.7664,25.7867,25.7259,25.7462,321700.0
2013-11-14 09:50:00,38.09,38.09,38.04,38.08,74100.0,25.7529,25.7529,25.7191,25.7462,74100.0
2013-11-14 09:55:00,38.08,38.11,38.05,38.1,558600.0,25.7462,25.7664,25.7259,25.7597,558600.0
2013-11-14 10:00:00,38.11,38.13,38.07,38.08,76000.0,25.7664,25.78,25.7394,25.7462,76000.0
2013-11-14 10:05:00,38.07,38.09,38.04,38.04,72300.0,25.7394,25.7529,25.7191,25.7191,72300.0
2013-11-14 10:10:00,38.04,38.13,38.04,38.13,77700.0,25.7191,25.78,25.7191,25.78,77700.0
2013-11-14 10:15:00,38.12,38.14,38.08,38.08,45100.0,25.7732,25.7867,25.7462,25.7462,45100.0
2013-11-14 10:20:00,38.08,38.13,38.08,38.1,48800.0,25.7462,25.78,25.7462,25.7597,48800.0
2013-11-14 10:25:00,38.11,38.11,38.05,38.06,200500.0,25.7664,25.7664,25.7259,25.7326,200500.0
2013-11-14 10:30:00,38.05,38.13,38.05,38.11,84100.0,25.7259,25.78,25.7259,25.7664,84100.0
2013-11-14 10:35:00,38.12,38.15,38.11,38.14,47900.0,25.7732,25.7935,25.7664,25.7867,47900.0
2013-11-14 10:40:00,38.14,38.21,38.14,38.21,143000.0,25.7867,25.834,25.7867,25.834,143000.0
2013-11-14 10:45:00,38.21,38.27,38.2,38.24,195500.0,25.834,25.8746,25.8273,25.8543,195500.0
2013-11-14 10:50:00,38.24,38.25,38.21,38.22,73100.0,25.8543,25.8611,25.834,25.8408,73100.0
2013-11-14 10:55:00,38.21,38.25,38.2,38.25,73700.0,25.834,25.8611,25.8273,25.8611,73700.0
2013-11-14 11:00:00,38.24,38.24,38.22,38.23,76800.0,25.8543,25.8543,25.8408,25.8476,76800.0
2013-11-14 11:05:00,38.23,38.23,38.2,38.2,128900.0,25.8476,25.8476,25.8273,25.8273,128900.0
2013-11-14 11:10:00,38.21,38.24,38.19,38.24,81700.0,25.834,25.8543,25.8205,25.8543,81700.0
2013-11-14 11:15:00,38.24,38.29,38.23,38.28,93200.0,25.8543,25.8881,25.8476,25.8814,93200.0
2013-11-14 11:20:00,38.28,38.32,38.27,38.31,78300.0,25.8814,25.9084,25.8746,25.9017,78300.0
2013-11-14 11:25:00,38.31,38.34,38.3,38.3,79200.0,25.9017,25.9219,25.8949,25.8949,79200.0
2013-11-14 11:30:00,38.31,38.32,38.27,38.28,69200.0,25.9017,25.9084,25.8746,25.8814,69200.0
2013-11-14 11:35:00,38.28,38.34,38.27,38.32,147200.0,25.8814,25.9219,25.8746,25.9084,147200.0
2013-11-14 11:40:00,38.33,38.33,38.29,38.32,49900.0,25.9152,25.9152,25.8881,25.9084,49900.0
2013-11-14 11:45:00,38.32,38.36,38.32,38.33,67300.0,25.9084,25.9355,25.9084,25.9152,67300.0
2013-11-14 11:50:00,38.33,38.35,38.32,38.33,64200.0,25.9152,25.9287,25.9084,25.9152,64200.0
2013-11-14 11:55:00,38.33,38.33,38.3,38.3,36700.0,25.9152,25.9152,25.8949,25.8949,36700.0
2013-11-14 12:00:00,38.31,38.33,38.3,38.32,41600.0,25.9017,25.9152,25.8949,25.9084,41600.0
2013-11-14 12:05:00,38.31,38.34,38.31,38.32,32400.0,25.9017,25.9219,25.9017,25.9084,32400.0
2013-11-14 12:10:00,38.32,38.37,38.32,38.35,52600.0,25.9084,25.9422,25.9084,25.9287,52600.0
2013-11-14 12:15:00,38.35,38.37,38.35,38.36,33100.0,25.9287,25.9422,25.9287,25.9355,33100.0
2013-11-14 12:20:00,38.36,38.37,38.32,38.35,103800.0,25.9355,25.9422,25.9084,25.9287,103800.0
2013-11-14 12:25:00,38.34,38.35,38.33,38.33,33900.0,25.9219,25.9287,25.9152,25.9152,33900.0
2013-11-14 12:30:00,38.34,38.36,38.33,38.34,69400.0,25.9219,25.9355,25.9152,25.9219,69400.0
2013-11-14 12:35:00,38.34,38.36,38.32,38.33,42600.0,25.9219,25.9355,25.9084,25.9152,42600.0
2013-11-14 12:40:00,38.33,38.33,38.32,38.32,25600.0,25.9152,25.9152,25.9084,25.9084,25600.0
2013-11-14 12:45:00,38.32,38.33,38.31,38.32,18100.0,25.9084,25.9152,25.9017,25.9084,18100.0
2013-11-14 12:50:00,38.31,38.33,38.31,38.32,25100.0,25.9017,25.9152,25.9017,25.9084,25100.0
2013-11-14 12:55:00,38.32,38.33,38.3,38.31,29000.0,25.9084,25.9152,25.8949,25.9017,29000.0
2013-11-14 13:00:00,38.3,38.34,38.3,38.33,59500.0,25.8949,25.9219,25.8949,25.9152,59500.0
2013-11-14 13:05:00,38.33,38.34,38.3,38.3,51900.0,25.9152,25.9219,25.8949,25.8949,51900.0
2013-11-14 13:10:00,38.31,38.32,38.3,38.31,34600.0,25.9017,25.9084,25.8949,25.9017,34600.0
2013-11-14 13:15:00,38.31,38.34,38.31,38.33,43600.0,25.9017,25.9219,25.9017,25.9152,43600.0
2013-11-14 13:20:00,38.33,38.33,38.3,38.31,19000.0,25.9152,25.9152,25.8949,25.9017,19000.0
2013-11-14 13:25:00,38.3,38.32,38.3,38.3,25700.0,25.8949,25.9084,25.8949,25.8949,25700.0
2013-11-14 13:30:00,38.3,38.3,38.29,38.3,10000.0,25.8949,25.8949,25.8881,25.8949,10000.0
2013-11-14 13:35:00,38.3,38.3,38.28,38.29,25100.0,25.8949,25.8949,25.8814,25.8881,25100.0
2013-11-14 13:40:00,38.29,38.29,38.28,38.28,31500.0,25.8881,25.8881,25.8814,25.8814,31500.0
2013-11-14 13:45:00,38.28,38.3,38.28,38.3,22100.0,25.8814,25.8949,25.8814,25.8949,22100.0
2013-11-14 13:50:00,38.3,38.3,38.28,38.28,34700.0,25.8949,25.8949,25.8814,25.8814,34700.0
2013-11-14 13:55:00,38.28,38.29,38.28,38.28,35000.0,25.8814,25.8881,25.8814,25.8814,35000.0
2013-11-14 14:00:00,38.28,38.29,38.26,38.29,84300.0,25.8814,25.8881,25.8679,25.8881,84300.0
2013-11-14 14:05:00,38.28,38.29,38.27,38.27,57700.0,25.8814,25.8881,25.8746,25.8746,57700.0
2013-11-14 14:10:00,38.27,38.29,38.27,38.29,59900.0,25.8746,25.8881,25.8746,25.8881,59900.0
2013-11-14 14:15:00,38.28,38.32,38.28,38.32,28900.0,25.8814,25.9084,25.8814,25.9084,28900.0
2013-11-14 14:20:00,38.32,38.35,38.31,38.35,39300.0,25.9084,25.9287,25.9017,25.9287,39300.0
2013-11-14 14:25:00,38.35,38.36,38.34,38.34,52200.0,25.9287,25.9355,25.9219,25.9219,52200.0
2013-11-14 14:30:00,38.34,38.35,38.33,38.34,30700.0,25.9219,25.9287,25.9152,25.9219,30700.0
2013-11-14 14:35:00,38.35,38.36,38.34,38.36,30100.0,25.9287,25.9355,25.9219,25.9355,30100.0
2013-11-14 14:40:00,38.36,38.37,38.35,38.37,48600.0,25.9355,25.9422,25.9287,25.9422,48600.0
2013-11-14 14:45:00,38.36,38.38,38.36,38.37,42300.0,25.9355,25.949,25.9355,25.9422,42300.0
2013-11-14 14:50:00,38.37,38.38,38.33,38.34,88800.0,25.9422,25.949,25.9152,25.9219,88800.0
2013-11-14 14:55:00,38.33,38.34,38.33,38.34,41700.0,25.9152,25.9219,25.9152,25.9219,41700.0
2013-11-14 15:00:00,38.33,38.34,38.32,38.33,30600.0,25.9152,25.9219,25.9084,25.9152,30600.0
2013-11-14 15:05:00,38.33,38.36,38.32,38.35,49700.0,25.9152,25.9355,25.9084,25.9287,49700.0
2013-11-14 15:10:00,38.36,38.39,38.35,38.36,70500.0,25.9355,25.9557,25.9287,25.9355,70500.0
2013-11-14 15:15:00,38.36,38.37,38.34,38.34,58300.0,25.9355,25.9422,25.9219,25.9219,58300.0
2013-11-14 15:20:00,38.34,38.38,38.34,38.37,61100.0,25.9219,25.949,25.9219,25.9422,61100.0
2013-11-14 15:25:00,38.38,38.38,38.34,38.36,107600.0,25.949,25.949,25.9219,25.9355,107600.0
2013-11-14 15:30:00,38.36,38.37,38.34,38.35,57400.0,25.9355,25.9422,25.9219,25.9287,57400.0
2013-11-14 15:35:00,38.35,38.38,38.34,38.38,81300.0,25.9287,25.949,25.9219,25.949,81300.0
2013-11-14 15:40:00,38.37,38.38,38.35,38.36,107900.0,25.9422,25.949,25.9287,25.9355,107900.0
2013-11-14 15:45:00,38.35,38.36,38.3,38.3,206100.0,25.9287,25.9355,25.8949,25.8949,206100.0
2013-11-14 15:50:00,38.3,38.31,38.26,38.27,361700.0,25.8949,25.9017,25.8679,25.8746,361700.0
2013-11-14 15:55:00,38.26,38.3,38.26,38.29,493800.0,25.8679,25.8949,25.8679,25.8881,493800.0
2013-11-15 09:30:00,38.24,38.29,38.22,38.23,855600.0,25.8543,25.8881,25.8408,25.8476,855600.0
2013-11-15 09:35:00,38.22,38.27,38.2,38.26,70500.0,25.8408,25.8746,25.8273,25.8679,70500.0
2013-11-15 09:40:00,38.26,38.3,38.21,38.29,61400.0,25.8679,25.8949,25.834,25.8881,61400.0
2013-11-15 09:45:00,38.3,38.34,38.29,38.32,100300.0,25.8949,25.9219,25.8881,25.9084,100300.0
2013-11-15 09:50:00,38.32,38.38,38.32,38.38,66900.0,25.9084,25.949,25.9084,25.949,66900.0
2013-11-15 09:55:00,38.37,38.38,38.32,38.37,74500.0,25.9422,25.949,25.9084,25.9422,74500.0
2013-11-15 10:00:00,38.36,38.39,38.32,38.32,129800.0,25.9355,25.9557,25.9084,25.9084,129800.0
2013-11-15 10:05:00,38.31,38.35,38.31,38.35,77600.0,25.9017,25.9287,25.9017,25.9287,77600.0
2013-11-15 10:10:00,38.34,38.38,38.33,38.33,112500.0,25.9219,25.949,25.9152,25.9152,112500.0
2013-11-15 10:15:00,38.33,38.35,38.28,38.35,184200.0,25.9152,25.9287,25.8814,25.9287,184200.0
2013-11-15 10:20:00,38.35,38.35,38.32,38.33,44600.0,25.9287,25.9287,25.9084,25.9152,44600.0
2013-11-15 10:25:00,38.33,38.34,38.3,38.31,48900.0,25.9152,25.9219,25.8949,25.9017,48900.0
2013-11-15 10:30:00,38.31,38.33,38.3,38.3,47500.0,25.9017,25.9152,25.8949,25.8949,47500.0
2013-11-15 10:35:00,38.3,38.31,38.27,38.27,54100.0,25.8949,25.9017,25.8746,25.8746,54100.0
2013-11-15 10:40:00,38.27,38.29,38.26,38.29,86800.0,25.8746,25.8881,25.8679,25.8881,86800.0
2013-11-15 10:45:00,38.29,38.3,38.28,38.3,131000.0,25.8881,25.8949,25.8814,25.8949,131000.0
2013-11-15 10:50:00,38.3,38.3,38.29,38.29,16700.0,25.8949,25.8949,25.8881,25.8881,16700.0
2013-11-15 10:55:00,38.3,38.33,38.29,38.31,57700.0,25.8949,25.9152,25.8881,25.9017,57700.0
2013-11-15 11:00:00,38.31,38.32,38.26,38.26,80400.0,25.9017,25.9084,25.8679,25.8679,80400.0
2013-11-15 11:05:00,38.26,38.26,38.21,38.22,161300.0,25.8679,25.8679,25.834,25.8408,161300.0
2013-11-15 11:10:00,38.22,38.24,38.2,38.21,132500.0,25.8408,25.8543,25.8273,25.834,132500.0
2013-11-15 11:15:00,38.21,38.21,38.15,38.18,166100.0,25.834,25.834,25.7935,25.8138,166100.0
2013-11-15 11:20:00,38.18,38.19,38.16,38.18,57100.0,25.8138,25.8205,25.8002,25.8138,57100.0
2013-11-15 11:25:00,38.19,38.21,38.17,38.21,76400.0,25.8205,25.834,25.807,25.834,76400.0
2013-11-15 11:30:00,38.21,38.24,38.2,38.23,15500.0,25.834,25.8543,25.8273,25.8476,15500.0
2013-11-15 11:35:00,38.23,38.28,38.22,38.27,106300.0,25.8476,25.8814,25.8408,25.8746,106300.0
2013-11-15 11:40:00,38.28,38.3,38.26,38.3,46900.0,25.8814,25.8949,25.8679,25.8949,46900.0
2013-11-15 11:45:00,38.3,38.31,38.29,38.31,18200.0,25.8949,25.9017,25.8881,25.9017,18200.0
2013-11-15 11:50:00,38.3,38.31,38.27,38.28,34100.0,25.8949,25.9017,25.8746,25.8814,34100.0
2013-11-15 11:55:00,38.28,38.29,38.27,38.27,28900.0,25.8814,25.8881,25.8746,25.8746,28900.0
2013-11-15 12:00:00,38.27,38.28,38.26,38.26,21600.0,25.8746,25.8814,25.8679,25.8679,21600.0
2013-11-15 12:05:00,38.27,38.3,38.26,38.28,159000.0,25.8746,25.8949,25.8679,25.8814,159000.0
2013-11-15 12:10:00,38.29,38.29,38.26,38.27,62000.0,25.8881,25.8881,25.8679,25.8746,62000.0
2013-11-15 12:15:00,38.27,38.28,38.25,38.26,44700.0,25.8746,25.8814,25.8611,25.8679,44700.0
2013-11-15 12:20:00,38.27,38.27,38.24,38.25,33500.0,25.8746,25.8746,25.8543,25.8611,33500.0
2013-11-15 12:25:00,38.25,38.26,38.24,38.26,18300.0,25.8611,25.8679,25.8543,25.8679,18300.0
2013-11-15 12:30:00,38.26,38.26,38.25,38.25,4600.0,25.8679,25.8679,25.8611,25.8611,4600.0
2013-11-15 12:35:00,38.26,38.26,38.24,38.25,15600.0,25.8679,25.8679,25.8543,25.8611,15600.0
2013-11-15 12:40:00,38.24,38.25,38.24,38.25,9700.0,25.8543,25.8611,25.8543,25.8611,9700.0
2013-11-15 12:45:00,38.25,38.25,38.2,38.2,48300.0,25.8611,25.8611,25.8273,25.8273,48300.0
2013-11-15 12:50:00,38.21,38.21,38.2,38.2,8400.0,25.834,25.834,25.8273,25.8273,8400.0
2013-11-15 12:55:00,38.2,38.22,38.19,38.22,69900.0,25.8273,25.8408,25.8205,25.8408,69900.0
2013-11-15 13:00:00,38.21,38.22,38.2,38.21,52900.0,25.834,25.8408,25.8273,25.834,52900.0
2013-11-15 13:05:00,38.21,38.23,38.21,38.23,31000.0,25.834,25.8476,25.834,25.8476,31000.0
2013-11-15 13:10:00,38.23,38.25,38.22,38.24,25900.0,25.8476,25.8611,25.8408,25.8543,25900.0
2013-11-15 13:15:00,38.24,38.26,38.23,38.26,23800.0,25.8543,25.8679,25.8476,25.8679,23800.0
2013-11-15 13:20:00,38.26,38.26,38.25,38.26,15100.0,25.8679,25.8679,25.8611,25.8679,15100.0
2013-11-15 13:25:00,38.25,38.27,38.25,38.26,53800.0,25.8611,25.8746,25.8611,25.8679,53800.0
2013-11-15 13:30:00,38.26,38.28,38.25,38.26,60600.0,25.8679,25.8814,25.8611,25.8679,60600.0
2013-11-15 13:35:00,38.26,38.27,38.26,38.26,7600.0,25.8679,25.8746,25.8679,25.8679,7600.0
2013-11-15 13:40:00,38.27,38.27,38.25,38.25,36500.0,25.8746,25.8746,25.8611,25.8611,36500.0
2013-11-15 13:45:00,38.25,38.26,38.24,38.26,68100.0,25.8611,25.8679,25.8543,25.8679,68100.0
2013-11-15 13:50:00,38.25,38.25,38.22,38.24,50200.0,25.8611,25.8611,25.8408,25.8543,50200.0
2013-11-15 13:55:00,38.23,38.24,38.2,38.22,49700.0,25.8476,25.8543,25.8273,25.8408,49700.0
2013-11-15 14:00:00,38.22,38.23,38.22,38.23,7100.0,25.8408,25.8476,25.8408,25.8476,7100.0
2013-11-15 14:05:00,38.23,38.24,38.23,38.24,19600.0,25.8476,25.8543,25.8476,25.8543,19600.0
2013-11-15 14:10:00,38.24,38.27,38.23,38.27,28000.0,25.8543,25.8746,25.8476,25.8746,28000.0
2013-11-15 14:15:00,38.27,38.27,38.25,38.26,25700.0,25.8746,25.8746,25.8611,25.8679,25700.0
2013-11-15 14:20:00,38.26,38.27,38.25,38.27,21000.0,25.8679,25.8746,25.8611,25.8746,21000.0
2013-11-15 14:25:00,38.27,38.28,38.26,38.28,41100.0,25.8746,25.8814,25.8679,25.8814,41100.0
2013-11-15 14:30:00,38.28,38.28,38.27,38.28,9700.0,25.8814,25.8814,25.8746,25.8814,9700.0
2013-11-15 14:35:00,38.28,38.28,38.27,38.27,19600.0,25.8814,25.8814,25.8746,25.8746,19600.0
2013-11-15 14:40:00,38.28,38.28,38.25,38.26,83600.0,25.8814,25.8814,25.8611,25.8679,83600.0
2013-11-15 14:45:00,38.26,38.26,38.24,38.25,47300.0,25.8679,25.8679,25.8543,25.8611,47300.0
2013-11-15 14:50:00,38.24,38.25,38.24,38.25,21700.0,25.8543,25.8611,25.8543,25.8611,21700.0
2013-11-15 14:55:00,38.25,38.26,38.24,38.26,32900.0,25.8611,25.8679,25.8543,25.8679,32900.0
2013-11-15 15:00:00,38.26,38.28,38.26,38.28,89400.0,25.8679,25.8814,25.8679,25.8814,89400.0
2013-11-15 15:05:00,38.28,38.29,38.27,38.28,56300.0,25.8814,25.8881,25.8746,25.8814,56300.0
2013-11-15 15:10:00,38.28,38.3,38.27,38.28,80000.0,25.8814,25.8949,25.8746,25.8814,80000.0
2013-11-15 15:15:00,38.29,38.31,38.28,38.3,73200.0,25.8881,25.9017,25.8814,25.8949,73200.0
2013-11-15 15:20:00,38.31,38.31,38.29,38.29,27000.0,25.9017,25.9017,25.8881,25.8881,27000.0
2013-11-15 15:25:00,38.3,38.32,38.29,38.31,68900.0,25.8949,25.9084,25.8881,25.9017,68900.0
2013-11-15 15:30:00,38.31,38.32,38.29,38.31,90500.0,25.9017,25.9084,25.8881,25.9017,90500.0
2013-11-15 15:35:00,38.3,38.33,38.3,38.3,125800.0,25.8949,25.9152,25.8949,25.8949,125800.0
2013-11-15 15:40:00,38.3,38.31,38.28,38.3,101900.0,25.8949,25.9017,25.8814,25.8949,101900.0
2013-11-15 15:45:00,38.3,38.31,38.27,38.27,127700.0,25.8949,25.9017,25.8746,25.8746,127700.0
2013-11-15 15:50:00,38.28,38.28,38.26,38.27,114700.0,25.8814,25.8814,25.8679,25.8746,114700.0
2013-11-15 15:55:00,38.27,38.31,38.27,38.3,283400.0,25.8746,25.9017,25.8746,25.8949,283400.0
2013-11-18 09:30:00,38.29,38.37,38.27,38.34,167700.0,25.8881,25.9422,25.8746,25.9219,167700.0
2013-11-18 09:35:00,38.34,38.34,38.28,38.3,36000.0,25.9219,25.9219,25.8814,25.8949,36000.0
2013-11-18 09:40:00,38.3,38.3,38.23,38.24,56500.0,25.8949,25.8949,25.8476,25.8543,56500.0
2013-11-18 09:45:00,38.23,38.31,38.19,38.3,100800.0,25.8476,25.9017,25.8205,25.8949,100800.0
2013-11-18 09:50:00,38.31,38.32,38.29,38.29,54300.0,25.9017,25.9084,25.8881,25.8881,54300.0
2013-11-18 09:55:00,38.29,38.31,38.25,38.25,62900.0,25.8881,25.9017,25.8611,25.8611,62900.0
2013-11-18 10:00:00,38.25,38.26,38.22,38.26,70100.0,25.8611,25.8679,25.8408,25.8679,70100.0
2013-11-18 10:05:00,38.25,38.29,38.23,38.25,94000.0,25.8611,25.8881,25.8476,25.8611,94000.0
2013-11-18 10:10:00,38.25,38.26,38.21,38.23,57600.0,25.8611,25.8679,25.834,25.8476,57600.0
2013-11-18 10:15:00,38.23,38.25,38.23,38.23,24600.0,25.8476,25.8611,25.8476,25.8476,24600.0
2013-11-18 10:20:00,38.23,38.3,38.22,38.29,298300.0,25.8476,25.8949,25.8408,25.8881,298300.0
2013-11-18 10:25:00,38.28,38.29,38.25,38.25,65500.0,25.8814,25.8881,25.8611,25.8611,65500.0
2013-11-18 10:30:00,38.26,38.3,38.26,38.27,106900.0,25.8679,25.8949,25.8679,25.8746,106900.0
2013-11-18 10:35:00,38.27,38.29,38.26,38.26,43500.0,25.8746,25.8881,25.8679,25.8679,43500.0
2013-11-18 10:40:00,38.27,38.29,38.26,38.27,59700.0,25.8746,25.8881,25.8679,25.8746,59700.0
2013-11-18 10:45:00,38.27,38.28,38.26,38.27,84800.0,25.8746,25.8814,25.8679,25.8746,84800.0
2013-11-18 10:50:00,38.28,38.29,38.28,38.29,47500.0,25.8814,25.8881,25.8814,25.8881,47500.0
2013-11-18 10:55:00,38.29,38.3,38.27,38.28,68600.0,25.8881,25.8949,25.8746,25.8814,68600.0
2013-11-18 11:00:00,38.27,38.3,38.27,38.27,112400.0,25.8746,25.8949,25.8746,25.8746,112400.0
2013-11-18 11:05:00,38.27,38.3,38.26,38.27,180400.0,25.8746,25.8949,25.8679,25.8746,180400.0
2013-11-18 11:10:00,38.27,38.29,38.26,38.27,166500.0,25.8746,25.8881,25.8679,25.8746,166500.0
2013-11-18 11:15:00,38.27,38.27,38.21,38.21,240000.0,25.8746,25.8746,25.834,25.834,240000.0
2013-11-18 11:20:00,38.21,38.27,38.21,38.27,89900.0,25.834,25.8746,25.834,25.8746,89900.0
2013-11-18 11:25:00,38.27,38.29,38.23,38.23,244500.0,25.8746,25.8881,25.8476,25.8476,244500.0
2013-11-18 11:30:00,38.24,38.24,38.21,38.21,71700.0,25.8543,25.8543,25.834,25.834,71700.0
2013-11-18 11:35:00,38.2,38.23,38.2,38.23,89300.0,25.8273,25.8476,25.8273,25.8476,89300.0
2013-11-18 11:40:00,38.23,38.24,38.19,38.2,93700.0,25.8476,25.8543,25.8205,25.8273,93700.0
2013-11-18 11:45:00,38.19,38.2,38.18,38.19,49000.0,25.8205,25.8273,25.8138,25.8205,49000.0
2013-11-18 11:50:00,38.19,38.23,38.19,38.22,56300.0,25.8205,25.8476,25.8205,25.8408,56300.0
2013-11-18 11:55:00,38.22,38.23,38.22,38.23,14300.0,25.8408,25.8476,25.8408,25.8476,14300.0
2013-11-18 12:00:00,38.23,38.23,38.19,38.2,1270700.0,25.8476,25.8476,25.8205,25.8273,1270700.0
2013-11-18 12:05:00,38.21,38.28,38.18,38.28,264300.0,25.834,25.8814,25.8138,25.8814,264300.0
2013-11-18 12:10:00,38.29,38.33,38.29,38.31,199000.0,25.8881,25.9152,25.8881,25.9017,199000.0
2013-11-18 12:15:00,38.3,38.31,38.29,38.29,75000.0,25.8949,25.9017,25.8881,25.8881,75000.0
2013-11-18 12:20:00,38.29,38.3,38.27,38.29,43400.0,25.8881,25.8949,25.8746,25.8881,43400.0
2013-11-18 12:25:00,38.29,38.29,38.27,38.28,43300.0,25.8881,25.8881,25.8746,25.8814,43300.0
2013-11-18 12:30:00,38.28,38.31,38.28,38.31,15300.0,25.8814,25.9017,25.8814,25.9017,15300.0
2013-11-18 12:35:00,38.3,38.32,38.29,38.3,59300.0,25.8949,25.9084,25.8881,25.8949,59300.0
2013-11-18 12:40:00,38.3,38.33,38.28,38.33,66500.0,25.8949,25.9152,25.8814,25.9152,66500.0
2013-11-18 12:45:00,38.33,38.33,38.3,38.3,25400.0,25.9152,25.9152,25.8949,25.8949,25400.0
2013-11-18 12:50:00,38.31,38.31,38.28,38.29,126600.0,25.9017,25.9017,25.8814,25.8881,126600.0
2013-11-18 12:55:00,38.29,38.34,38.27,38.34,97300.0,25.8881,25.9219,25.8746,25.9219,97300.0
2013-11-18 13:00:00,38.34,38.34,38.32,38.34,53400.0,25.9219,25.9219,25.9084,25.9219,53400.0
2013-11-18 13:05:00,38.34,38.37,38.33,38.37,46700.0,25.9219,25.9422,25.9152,25.9422,46700.0
2013-11-18 13:10:00,38.36,38.43,38.36,38.42,131200.0,25.9355,25.9828,25.9355,25.976,131200.0
2013-11-18 13:15:00,38.42,38.46,38.42,38.46,69900.0,25.976,26.0031,25.976,26.0031,69900.0
2013-11-18 13:20:00,38.46,38.46,38.45,38.46,15000.0,26.0031,26.0031,25.9963,26.0031,15000.0
2013-11-18 13:25:00,38.46,38.47,38.45,38.47,68600.0,26.0031,26.0098,25.9963,26.0098,68600.0
2013-11-18 13:30:00,38.47,38.48,38.43,38.43,57000.0,26.0098,26.0166,25.9828,25.9828,57000.0
2013-11-18 13:35:00,38.43,38.44,38.43,38.44,7000.0,25.9828,25.9896,25.9828,25.9896,7000.0
2013-11-18 13:40:00,38.44,38.44,38.39,38.39,45400.0,25.9896,25.9896,25.9557,25.9557,45400.0
2013-11-18 13:45:00,38.4,38.4,38.38,38.38,71400.0,25.9625,25.9625,25.949,25.949,71400.0
2013-11-18 13:50:00,38.38,38.43,38.37,38.42,127000.0,25.949,25.9828,25.9422,25.976,127000.0
2013-11-18 13:55:00,38.43,38.44,38.42,38.43,43100.0,25.9828,25.9896,25.976,25.9828,43100.0
2013-11-18 14:00:00,38.44,38.44,38.41,38.43,61800.0,25.9896,25.9896,25.9693,25.9828,61800.0
2013-11-18 14:05:00,38.42,38.44,38.41,38.41,62700.0,25.976,25.9896,25.9693,25.9693,62700.0
2013-11-18 14:10:00,38.42,38.43,38.41,38.43,32300.0,25.976,25.9828,25.9693,25.9828,32300.0
2013-11-18 14:15:00,38.42,38.45,38.42,38.45,23400.0,25.976,25.9963,25.976,25.9963,23400.0
2013-11-18 14:20:00,38.44,38.45,38.4,38.41,60400.0,25.9896,25.9963,25.9625,25.9693,60400.0
2013-11-18 14:25:00,38.42,38.44,38.41,38.44,40600.0,25.976,25.9896,25.9693,25.9896,40600.0
2013-11-18 14:30:00,38.44,38.44,38.42,38.43,33700.0,25.9896,25.9896,25.976,25.9828,33700.0
2013-11-18 14:35:00,38.43,38.43,38.41,38.42,39400.0,25.9828,25.9828,25.9693,25.976,39400.0
2013-11-18 14:40:00,38.42,38.43,38.38,38.38,154800.0,25.976,25.9828,25.949,25.949,154800.0
2013-11-18 14:45:00,38.38,38.38,38.32,38.33,40800.0,25.949,25.949,25.9084,25.9152,40800.0
2013-11-18 14:50:00,38.32,38.36,38.32,38.36,28200.0,25.9084,25.9355,25.9084,25.9355,28200.0
2013-11-18 14:55:00,38.35,38.37,38.33,38.34,59400.0,25.9287,25.9422,25.9152,25.9219,59400.0
2013-11-18 15:00:00,38.33,38.33,38.31,38.32,28400.0,25.9152,25.9152,25.9017,25.9084,28400.0
2013-11-18 15:05:00,38.32,38.34,38.31,38.31,39400.0,25.9084,25.9219,25.9017,25.9017,39400.0
2013-11-18 15:10:00,38.31,38.33,38.28,38.3,86900.0,25.9017,25.9152,25.8814,25.8949,86900.0
2013-11-18 15:15:00,38.3,38.32,38.28,38.32,75400.0,25.8949,25.9084,25.8814,25.9084,75400.0
2013-11-18 15:20:00,38.32,38.33,38.28,38.29,72900.0,25.9084,25.9152,25.8814,25.8881,72900.0
2013-11-18 15:25:00,38.29,38.3,38.25,38.3,117000.0,25.8881,25.8949,25.8611,25.8949,117000.0
2013-11-18 15:30:00,38.29,38.3,38.26,38.29,179300.0,25.8881,25.8949,25.8679,25.8881,179300.0
2013-11-18 15:35:00,38.28,38.32,38.28,38.32,71800.0,25.8814,25.9084,25.8814,25.9084,71800.0
2013-11-18 15:40:00,38.32,38.34,38.31,38.32,57500.0,25.9084,25.9219,25.9017,25.9084,57500.0
2013-11-18 15:45:00,38.33,38.33,38.28,38.28,92400.0,25.9152,25.9152,25.8814,25.8814,92400.0
2013-11-18 15:50:00,38.28,38.3,38.27,38.28,100000.0,25.8814,25.8949,25.8746,25.8814,100000.0
2013-11-18 15:55:00,38.28,38.34,38.27,38.33,277600.0,25.8814,25.9219,25.8746,25.9152,277600.0
2013-11-19 09:30:00,38.38,38.4,38.29,38.34,84800.0,25.949,25.9625,25.8881,25.9219,84800.0
2013-11-19 09:35:00,38.33,38.43,38.3,38.42,98400.0,25.9152,25.9828,25.8949,25.976,98400.0
2013-11-19 09:40:00,38.42,38.42,38.36,38.41,52200.0,25.976,25.976,25.9355,25.9693,52200.0
2013-11-19 09:45:00,38.41,38.42,38.34,38.36,108700.0,25.9693,25.976,25.9219,25.9355,108700.0
2013-11-19 09:50:00,38.37,38.44,38.37,38.44,142600.0,25.9422,25.9896,25.9422,25.9896,142600.0
2013-11-19 09:55:00,38.43,38.5,38.43,38.5,65700.0,25.9828,26.0301,25.9828,26.0301,65700.0
2013-11-19 10:00:00,38.5,38.56,38.5,38.54,218400.0,26.0301,26.0707,26.0301,26.0572,218400.0
2013-11-19 10:05:00,38.54,38.63,38.54,38.61,213700.0,26.0572,26.118,26.0572,26.1045,213700.0
2013-11-19 10:10:00,38.61,38.63,38.58,38.62,82200.0,26.1045,26.118,26.0842,26.1113,82200.0
2013-11-19 10:15:00,38.62,38.67,38.61,38.62,95300.0,26.1113,26.1451,26.1045,26.1113,95300.0
2013-11-19 10:20:00,38.62,38.62,38.53,38.53,45900.0,26.1113,26.1113,26.0504,26.0504,45900.0
2013-11-19 10:25:00,38.53,38.55,38.51,38.54,23000.0,26.0504,26.0639,26.0369,26.0572,23000.0
2013-11-19 10:30:00,38.54,38.54,38.51,38.54,33000.0,26.0572,26.0572,26.0369,26.0572,33000.0
2013-11-19 10:35:00,38.54,38.6,38.54,38.58,104200.0,26.0572,26.0977,26.0572,26.0842,104200.0
2013-11-19 10:40:00,38.59,38.64,38.59,38.62,124900.0,26.091,26.1248,26.091,26.1113,124900.0
2013-11-19 10:45:00,38.61,38.63,38.58,38.58,206700.0,26.1045,26.118,26.0842,26.0842,206700.0
2013-11-19 10:50:00,38.58,38.59,38.56,38.58,42900.0,26.0842,26.091,26.0707,26.0842,42900.0
2013-11-19 10:55:00,38.58,38.61,38.58,38.6,50800.0,26.0842,26.1045,26.0842,26.0977,50800.0
2013-11-19 11:00:00,38.59,38.59,38.58,38.58,29700.0,26.091,26.091,26.0842,26.0842,29700.0
2013-11-19 11:05:00,38.59,38.63,38.58,38.61,94500.0,26.091,26.118,26.0842,26.1045,94500.0
2013-11-19 11:10:00,38.59,38.6,38.58,38.6,118100.0,26.091,26.0977,26.0842,26.0977,118100.0
2013-11-19 11:15:00,38.59,38.63,38.59,38.62,92400.0,26.091,26.118,26.091,26.1113,92400.0
2013-11-19 11:20:00,38.62,38.64,38.61,38.63,77600.0,26.1113,26.1248,26.1045,26.118,77600.0
2013-11-19 11:25:00,38.63,38.63,38.61,38.62,49700.0,26.118,26.118,26.1045,26.1113,49700.0
2013-11-19 11:30:00,38.63,38.66,38.62,38.64,79200.0,26.118,26.1383,26.1113,26.1248,79200.0
2013-11-19 11:35:00,38.64,38.67,38.64,38.67,61100.0,26.1248,26.1451,26.1248,26.1451,61100.0
2013-11-19 11:40:00,38.66,38.67,38.63,38.64,133300.0,26.1383,26.1451,26.118,26.1248,133300.0
2013-11-19 11:45:00,38.64,38.69,38.64,38.68,121900.0,26.1248,26.1586,26.1248,26.1518,121900.0
2013-11-19 11:50:00,38.68,38.69,38.66,38.68,49900.0,26.1518,26.1586,26.1383,26.1518,49900.0
2013-11-19 11:55:00,38.68,38.72,38.67,38.72,50800.0,26.1518,26.1789,26.1451,26.1789,50800.0
2013-11-19 12:00:00,38.72,38.72,38.68,38.7,98900.0,26.1789,26.1789,26.1518,26.1653,98900.0
2013-11-19 12:05:00,38.7,38.77,38.7,38.76,78900.0,26.1653,26.2127,26.1653,26.2059,78900.0
2013-11-19 12:10:00,38.76,38.78,38.74,38.77,110600.0,26.2059,26.2194,26.1924,26.2127,110600.0
2013-11-19 12:15:00,38.77,38.78,38.75,38.77,56800.0,26.2127,26.2194,26.1991,26.2127,56800.0
2013-11-19 12:20:00,38.77,38.83,38.76,38.83,126300.0,26.2127,26.2532,26.2059,26.2532,126300.0
2013-11-19 12:25:00,38.83,38.83,38.8,38.82,51900.0,26.2532,26.2532,26.233,26.2465,51900.0
2013-11-19 12:30:00,38.82,38.83,38.8,38.82,131800.0,26.2465,26.2532,26.233,26.2465,131800.0
2013-11-19 12:35:00,38.82,38.82,38.77,38.78,149200.0,26.2465,26.2465,26.2127,26.2194,149200.0
2013-11-19 12:40:00,38.77,38.79,38.77,38.78,38700.0,26.2127,26.2262,26.2127,26.2194,38700.0
2013-11-19 12:45:00,38.78,38.8,38.72,38.73,151500.0,26.2194,26.233,26.1789,26.1856,151500.0
2013-11-19 12:50:00,38.72,38.73,38.71,38.71,19400.0,26.1789,26.1856,26.1721,26.1721,19400.0
2013-11-19 12:55:00,38.71,38.71,38.67,38.67,35700.0,26.1721,26.1721,26.1451,26.1451,35700.0
2013-11-19 13:00:00,38.66,38.68,38.65,38.67,22900.0,26.1383,26.1518,26.1315,26.1451,22900.0
2013-11-19 13:05:00,38.66,38.69,38.66,38.68,79600.0,26.1383,26.1586,26.1383,26.1518,79600.0
2013-11-19 13:10:00,38.68,38.7,38.68,38.7,35600.0,26.1518,26.1653,26.1518,26.1653,35600.0
2013-11-19 13:15:00,38.7,38.74,38.7,38.73,56600.0,26.1653,26.1924,26.1653,26.1856,56600.0
2013-11-19 13:20:00,38.72,38.73,38.69,38.69,82300.0,26.1789,26.1856,26.1586,26.1586,82300.0
2013-11-19 13:25:00,38.7,38.71,38.66,38.67,94200.0,26.1653,26.1721,26.1383,26.1451,94200.0
2013-11-19 13:30:00,38.66,38.67,38.64,38.67,80100.0,26.1383,26.1451,26.1248,26.1451,80100.0
2013-11-19 13:35:00,38.67,38.7,38.63,38.63,150900.0,26.1451,26.1653,26.118,26.118,150900.0
2013-11-19 13:40:00,38.63,38.68,38.63,38.68,44600.0,26.118,26.1518,26.118,26.1518,44600.0
2013-11-19 13:45:00,38.68,38.69,38.65,38.67,69800.0,26.1518,26.1586,26.1315,26.1451,69800.0
2013-11-19 13:50:00,38.67,38.67,38.59,38.6,57200.0,26.1451,26.1451,26.091,26.0977,57200.0
2013-11-19 13:55:00,38.61,38.62,38.58,38.61,48300.0,26.1045,26.1113,26.0842,26.1045,48300.0
2013-11-19 14:00:00,38.6,38.64,38.59,38.62,92300.0,26.0977,26.1248,26.091,26.1113,92300.0
2013-11-19 14:05:00,38.63,38.67,38.63,38.64,174900.0,26.118,26.1451,26.118,26.1248,174900.0
2013-11-19 14:10:00,38.65,38.69,38.64,38.69,95400.0,26.1315,26.1586,26.1248,26.1586,95400.0
2013-11-19 14:15:00,38.69,38.73,38.68,38.73,62700.0,26.1586,26.1856,26.1518,26.1856,62700.0
2013-11-19 14:20:00,38.73,38.73,38.68,38.68,151200.0,26.1856,26.1856,26.1518,26.1518,151200.0
2013-11-19 14:25:00,38.69,38.69,38.66,38.67,60400.0,26.1586,26.1586,26.1383,26.1451,60400.0
2013-11-19 14:30:00,38.66,38.7,38.66,38.7,93800.0,26.1383,26.1653,26.1383,26.1653,93800.0
2013-11-19 14:35:00,38.7,38.75,38.69,38.75,102000.0,26.1653,26.1991,26.1586,26.1991,102000.0
2013-11-19 14:40:00,38.75,38.75,38.7,38.71,43400.0,26.1991,26.1991,26.1653,26.1721,43400.0
2013-11-19 14:45:00,38.71,38.73,38.71,38.72,70300.0,26.1721,26.1856,26.1721,26.1789,70300.0
2013-11-19 14:50:00,38.71,38.72,38.69,38.7,45500.0,26.1721,26.1789,26.1586,26.1653,45500.0
2013-11-19 14:55:00,38.7,38.7,38.67,38.68,84300.0,26.1653,26.1653,26.1451,26.1518,84300.0
2013-11-19 15:00:00,38.68,38.69,38.66,38.69,165500.0,26.1518,26.1586,26.1383,26.1586,165500.0
2013-11-19 15:05:00,38.69,38.72,38.68,38.71,104400.0,26.1586,26.1789,26.1518,26.1721,104400.0
2013-11-19 15:10:00,38.71,38.72,38.7,38.71,60600.0,26.1721,26.1789,26.1653,26.1721,60600.0
2013-11-19 15:15:00,38.71,38.75,38.71,38.75,99400.0,26.1721,26.1991,26.1721,26.1991,99400.0
2013-11-19 15:20:00,38.74,38.75,38.7,38.71,53300.0,26.1924,26.1991,26.1653,26.1721,53300.0
2013-11-19 15:25:00,38.71,38.71,38.69,38.7,57300.0,26.1721,26.1721,26.1586,26.1653,57300.0
2013-11-19 15:30:00,38.7,38.7,38.66,38.68,208100.0,26.1653,26.1653,26.1383,26.1518,208100.0
2013-11-19 15:35:00,38.68,38.69,38.65,38.65,211600.0,26.1518,26.1586,26.1315,26.1315,211600.0
2013-11-19 15:40:00,38.66,38.7,38.65,38.69,139600.0,26.1383,26.1653,26.1315,26.1586,139600.0
2013-11-19 15:45:00,38.69,38.69,38.65,38.67,220300.0,26.1586,26.1586,26.1315,26.1451,220300.0
2013-11-19 15:50:00,38.66,38.66,38.62,38.63,293400.0,26.1383,26.1383,26.1113,26.118,293400.0
2013-11-19 15:55:00,38.63,38.67,38.62,38.67,350500.0,26.118,26.1451,26.1113,26.1451,350500.0
2013-11-20 09:30:00,38.79,38.79,38.65,38.7,261100.0,26.2262,26.2262,26.1315,26.1653,261100.0
2013-11-20 09:35:00,38.7,38.71,38.52,38.54,183200.0,26.1653,26.1721,26.0436,26.0572,183200.0
2013-11-20 09:40:00,38.54,38.57,38.5,38.55,85700.0,26.0572,26.0774,26.0301,26.0639,85700.0
2013-11-20 09:45:00,38.55,38.63,38.53,38.59,78400.0,26.0639,26.118,26.0504,26.091,78400.0
2013-11-20 09:50:00,38.58,38.61,38.54,38.6,50100.0,26.0842,26.1045,26.0572,26.0977,50100.0
2013-11-20 09:55:00,38.6,38.68,38.6,38.64,46500.0,26.0977,26.1518,26.0977,26.1248,46500.0
2013-11-20 10:00:00,38.64,38.66,38.59,38.61,57500.0,26.1248,26.1383,26.091,26.1045,57500.0
2013-11-20 10:05:00,38.6,38.61,38.56,38.56,63000.0,26.0977,26.1045,26.0707,26.0707,63000.0
2013-11-20 10:10:00,38.56,38.62,38.56,38.61,75800.0,26.0707,26.1113,26.0707,26.1045,75800.0
2013-11-20 10:15:00,38.61,38.62,38.59,38.59,57600.0,26.1045,26.1113,26.091,26.091,57600.0
2013-11-20 10:20:00,38.6,38.69,38.6,38.65,102200.0,26.0977,26.1586,26.0977,26.1315,102200.0
2013-11-20 10:25:00,38.65,38.69,38.65,38.67,97200.0,26.1315,26.1586,26.1315,26.1451,97200.0
2013-11-20 10:30:00,38.67,38.69,38.65,38.65,58900.0,26.1451,26.1586,26.1315,26.1315,58900.0
2013-11-20 10:35:00,38.64,38.67,38.61,38.67,65800.0,26.1248,26.1451,26.1045,26.1451,65800.0
2013-11-20 10:40:00,38.67,38.69,38.65,38.67,43700.0,26.1451,26.1586,26.1315,26.1451,43700.0
2013-11-20 10:45:00,38.68,38.7,38.67,38.69,96800.0,26.1518,26.1653,26.1451,26.1586,96800.0
2013-11-20 10:50:00,38.69,38.7,38.65,38.67,42200.0,26.1586,26.1653,26.1315,26.1451,42200.0
2013-11-20 10:55:00,38.67,38.69,38.64,38.66,142000.0,26.1451,26.1586,26.1248,26.1383,142000.0
2013-11-20 11:00:00,38.65,38.66,38.61,38.61,39200.0,26.1315,26.1383,26.1045,26.1045,39200.0
2013-11-20 11:05:00,38.61,38.65,38.6,38.65,32900.0,26.1045,26.1315,26.0977,26.1315,32900.0
2013-11-20 11:10:00,38.64,38.66,38.64,38.66,37200.0,26.1248,26.1383,26.1248,26.1383,37200.0
2013-11-20 11:15:00,38.66,38.67,38.65,38.67,22900.0,26.1383,26.1451,26.1315,26.1451,22900.0
2013-11-20 11:20:00,38.67,38.67,38.64,38.64,33400.0,26.1451,26.1451,26.1248,26.1248,33400.0
2013-11-20 11:25:00,38.64,38.69,38.64,38.68,41800.0,26.1248,26.1586,26.1248,26.1518,41800.0
2013-11-20 11:30:00,38.67,38.68,38.65,38.65,34100.0,26.1451,26.1518,26.1315,26.1315,34100.0
2013-11-20 11:35:00,38.66,38.68,38.65,38.67,33500.0,26.1383,26.1518,26.1315,26.1451,33500.0
2013-11-20 11:40:00,38.66,38.67,38.65,38.67,20900.0,26.1383,26.1451,26.1315,26.1451,20900.0
2013-11-20 11:45:00,38.67,38.67,38.65,38.66,34300.0,26.1451,26.1451,26.1315,26.1383,34300.0
2013-11-20 11:50:00,38.66,38.71,38.65,38.71,105800.0,26.1383,26.1721,26.1315,26.1721,105800.0
2013-11-20 11:55:00,38.71,38.72,38.7,38.72,36500.0,26.1721,26.1789,26.1653,26.1789,36500.0
2013-11-20 12:00:00,38.72,38.75,38.71,38.73,38000.0,26.1789,26.1991,26.1721,26.1856,38000.0
2013-11-20 12:05:00,38.74,38.8,38.73,38.8,237500.0,26.1924,26.233,26.1856,26.233,237500.0
2013-11-20 12:10:00,38.79,38.81,38.79,38.8,44700.0,26.2262,26.2397,26.2262,26.233,44700.0
2013-11-20 12:15:00,38.81,38.83,38.8,38.82,45800.0,26.2397,26.2532,26.233,26.2465,45800.0
2013-11-20 12:20:00,38.81,38.84,38.81,38.82,51500.0,26.2397,26.26,26.2397,26.2465,51500.0
2013-11-20 12:25:00,38.82,38.83,38.8,38.82,192200.0,26.2465,26.2532,26.233,26.2465,192200.0
2013-11-20 12:30:00,38.82,38.85,38.81,38.83,129400.0,26.2465,26.2668,26.2397,26.2532,129400.0
2013-11-20 12:35:00,38.83,38.87,38.8,38.83,339800.0,26.2532,26.2803,26.233,26.2532,339800.0
2013-11-20 12:40:00,38.83,38.84,38.83,38.84,46400.0,26.2532,26.26,26.2532,26.26,46400.0
2013-11-20 12:45:00,38.84,38.88,38.83,38.87,104800.0,26.26,26.287,26.2532,26.2803,104800.0
2013-11-20 12:50:00,38.87,38.87,38.83,38.83,45900.0,26.2803,26.2803,26.2532,26.2532,45900.0
2013-11-20 12:55:00,38.84,38.84,38.8,38.8,63900.0,26.26,26.26,26.233,26.233,63900.0
2013-11-20 13:00:00,38.8,38.81,38.8,38.8,39000.0,26.233,26.2397,26.233,26.233,39000.0
2013-11-20 13:05:00,38.8,38.82,38.8,38.82,33300.0,26.233,26.2465,26.233,26.2465,33300.0
2013-11-20 13:10:00,38.82,38.82,38.81,38.82,20900.0,26.2465,26.2465,26.2397,26.2465,20900.0
2013-11-20 13:15:00,38.81,38.82,38.8,38.8,50300.0,26.2397,26.2465,26.233,26.233,50300.0
2013-11-20 13:20:00,38.8,38.81,38.8,38.81,37300.0,26.233,26.2397,26.233,26.2397,37300.0
2013-11-20 13:25:00,38.8,38.82,38.8,38.82,115800.0,26.233,26.2465,26.233,26.2465,115800.0
2013-11-20 13:30:00,38.81,38.85,38.81,38.84,41500.0,26.2397,26.2668,26.2397,26.26,41500.0
2013-11-20 13:35:00,38.85,38.85,38.82,38.83,35700.0,26.2668,26.2668,26.2465,26.2532,35700.0
2013-11-20 13:40:00,38.83,38.86,38.82,38.85,30200.0,26.2532,26.2735,26.2465,26.2668,30200.0
2013-11-20 13:45:00,38.86,38.86,38.85,38.86,41900.0,26.2735,26.2735,26.2668,26.2735,41900.0
2013-11-20 13:50:00,38.86,38.86,38.84,38.85,31500.0,26.2735,26.2735,26.26,26.2668,31500.0
2013-11-20 13:55:00,38.84,38.85,38.84,38.85,13900.0,26.26,26.2668,26.26,26.2668,13900.0
2013-11-20 14:00:00,38.85,38.86,38.75,38.86,324400.0,26.2668,26.2735,26.1991,26.2735,324400.0
2013-11-20 14:05:00,38.87,38.9,38.82,38.82,219500.0,26.2803,26.3006,26.2465,26.2465,219500.0
2013-11-20 14:10:00,38.81,38.82,38.76,38.78,148200.0,26.2397,26.2465,26.2059,26.2194,148200.0
2013-11-20 14:15:00,38.78,38.84,38.77,38.83,170800.0,26.2194,26.26,26.2127,26.2532,170800.0
2013-11-20 14:20:00,38.84,38.87,38.82,38.84,95900.0,26.26,26.2803,26.2465,26.26,95900.0
2013-11-20 14:25:00,38.85,38.87,38.84,38.84,117100.0,26.2668,26.2803,26.26,26.26,117100.0
2013-11-20 14:30:00,38.84,38.85,38.78,38.79,65500.0,26.26,26.2668,26.2194,26.2262,65500.0
2013-11-20 14:35:00,38.79,38.8,38.77,38.77,77800.0,26.2262,26.233,26.2127,26.2127,77800.0
2013-11-20 14:40:00,38.77,38.77,38.73,38.75,158800.0,26.2127,26.2127,26.1856,26.1991,158800.0
2013-11-20 14:45:00,38.76,38.8,38.75,38.8,51000.0,26.2059,26.233,26.1991,26.233,51000.0
2013-11-20 14:50:00,38.8,38.8,38.74,38.75,158800.0,26.233,26.233,26.1924,26.1991,158800.0
2013-11-20 14:55:00,38.75,38.75,38.69,38.7,168200.0,26.1991,26.1991,26.1586,26.1653,168200.0
2013-11-20 15:00:00,38.7,38.71,38.66,38.66,173700.0,26.1653,26.1721,26.1383,26.1383,173700.0
2013-11-20 15:05:00,38.67,38.67,38.63,38.65,124300.0,26.1451,26.1451,26.118,26.1315,124300.0
2013-11-20 15:10:00,38.66,38.73,38.65,38.73,110200.0,26.1383,26.1856,26.1315,26.1856,110200.0
2013-11-20 15:15:00,38.73,38.74,38.69,38.7,124600.0,26.1856,26.1924,26.1586,26.1653,124600.0
2013-11-20 15:20:00,38.69,38.71,38.67,38.7,116700.0,26.1586,26.1721,26.1451,26.1653,116700.0
2013-11-20 15:25:00,38.7,38.71,38.68,38.7,73000.0,26.1653,26.1721,26.1518,26.1653,73000.0
2013-11-20 15:30:00,38.71,38.71,38.64,38.64,161300.0,26.1721,26.1721,26.1248,26.1248,161300.0
2013-11-20 15:35:00,38.64,38.69,38.63,38.69,134300.0,26.1248,26.1586,26.118,26.1586,134300.0
2013-11-20 15:40:00,38.69,38.72,38.67,38.68,109400.0,26.1586,26.1789,26.1451,26.1518,109400.0
2013-11-20 15:45:00,38.68,38.71,38.67,38.71,211100.0,26.1518,26.1721,26.1451,26.1721,211100.0
2013-11-20 15:50:00,38.7,38.71,38.67,38.68,185400.0,26.1653,26.1721,26.1451,26.1518,185400.0
2013-11-20 15:55:00,38.67,38.77,38.67,38.75,636100.0,26.1451,26.2127,26.1451,26.1991,636100.0
2013-11-21 09:30:00,38.84,38.88,38.6,38.88,130400.0,26.26,26.287,26.0977,26.287,130400.0
2013-11-21 09:35:00,38.87,38.9,38.81,38.88,140400.0,26.2803,26.3006,26.2397,26.287,140400.0
2013-11-21 09:40:00,38.87,38.92,38.86,38.87,153600.0,26.2803,26.3141,26.2735,26.2803,153600.0
2013-11-21 09:45:00,38.88,38.89,38.8,38.82,102400.0,26.287,26.2938,26.233,26.2465,102400.0
2013-11-21 09:50:00,38.82,38.86,38.82,38.83,44700.0,26.2465,26.2735,26.2465,26.2532,44700.0
2013-11-21 09:55:00,38.83,38.85,38.77,38.82,47500.0,26.2532,26.2668,26.2127,26.2465,47500.0
2013-11-21 10:00:00,38.83,38.86,38.77,38.81,46600.0,26.2532,26.2735,26.2127,26.2397,46600.0
2013-11-21 10:05:00,38.81,38.82,38.79,38.8,29800.0,26.2397,26.2465,26.2262,26.233,29800.0
2013-11-21 10:10:00,38.81,38.86,38.81,38.83,46900.0,26.2397,26.2735,26.2397,26.2532,46900.0
2013-11-21 10:15:00,38.84,38.84,38.81,38.82,25700.0,26.26,26.26,26.2397,26.2465,25700.0
2013-11-21 10:20:00,38.82,38.85,38.81,38.83,66600.0,26.2465,26.2668,26.2397,26.2532,66600.0
2013-11-21 10:25:00,38.84,38.84,38.8,38.83,63400.0,26.26,26.26,26.233,26.2532,63400.0
2013-11-21 10:30:00,38.84,38.9,38.83,38.89,66200.0,26.26,26.3006,26.2532,26.2938,66200.0
2013-11-21 10:35:00,38.9,38.93,38.88,38.93,132200.0,26.3006,26.3208,26.287,26.3208,132200.0
2013-11-21 10:40:00,38.93,38.95,38.92,38.94,80800.0,26.3208,26.3344,26.3141,26.3276,80800.0
2013-11-21 10:45:00,38.94,38.96,38.91,38.92,69800.0,26.3276,26.3411,26.3073,26.3141,69800.0
2013-11-21 10:50:00,38.91,38.92,38.88,38.88,92000.0,26.3073,26.3141,26.287,26.287,92000.0
2013-11-21 10:55:00,38.88,38.9,38.88,38.9,31100.0,26.287,26.3006,26.287,26.3006,31100.0
2013-11-21 11:00:00,38.9,38.92,38.89,38.9,34700.0,26.3006,26.3141,26.2938,26.3006,34700.0
2013-11-21 11:05:00,38.89,38.9,38.87,38.87,18200.0,26.2938,26.3006,26.2803,26.2803,18200.0
2013-11-21 11:10:00,38.87,38.89,38.87,38.87,33000.0,26.2803,26.2938,26.2803,26.2803,33000.0
2013-11-21 11:15:00,38.88,38.89,38.83,38.84,132900.0,26.287,26.2938,26.2532,26.26,132900.0
2013-11-21 11:20:00,38.84,38.85,38.82,38.83,165100.0,26.26,26.2668,26.2465,26.2532,165100.0
2013-11-21 11:25:00,38.82,38.83,38.81,38.81,24600.0,26.2465,26.2532,26.2397,26.2397,24600.0
2013-11-21 11:30:00,38.81,38.82,38.78,38.79,260800.0,26.2397,26.2465,26.2194,26.2262,260800.0
2013-11-21 11:35:00,38.79,38.8,38.74,38.77,374400.0,26.2262,26.233,26.1924,26.2127,374400.0
2013-11-21 11:40:00,38.77,38.8,38.76,38.78,126600.0,26.2127,26.233,26.2059,26.2194,126600.0
2013-11-21 11:45:00,38.77,38.79,38.77,38.78,107600.0,26.2127,26.2262,26.2127,26.2194,107600.0
2013-11-21 11:50:00,38.78,38.82,38.78,38.8,72300.0,26.2194,26.2465,26.2194,26.233,72300.0
2013-11-21 11:55:00,38.8,38.81,38.79,38.81,262000.0,26.233,26.2397,26.2262,26.2397,262000.0
2013-11-21 12:00:00,38.81,38.83,38.8,38.82,53000.0,26.2397,26.2532,26.233,26.2465,53000.0
2013-11-21 12:05:00,38.82,38.82,38.8,38.81,48700.0,26.2465,26.2465,26.233,26.2397,48700.0
2013-11-21 12:10:00,38.8,38.81,38.79,38.8,15800.0,26.233,26.2397,26.2262,26.233,15800.0
2013-11-21 12:15:00,38.79,38.8,38.79,38.79,53600.0,26.2262,26.233,26.2262,26.2262,53600.0
2013-11-21 12:20:00,38.8,38.8,38.79,38.79,14500.0,26.233,26.233,26.2262,26.2262,14500.0
2013-11-21 12:25:00,38.79,38.8,38.73,38.73,184200.0,26.2262,26.233,26.1856,26.1856,184200.0
2013-11-21 12:30:00,38.74,38.74,38.71,38.74,94000.0,26.1924,26.1924,26.1721,26.1924,94000.0
2013-11-21 12:35:00,38.74,38.81,38.74,38.8,129300.0,26.1924,26.2397,26.1924,26.233,129300.0
2013-11-21 12:40:00,38.8,38.83,38.79,38.83,121700.0,26.233,26.2532,26.2262,26.2532,121700.0
2013-11-21 12:45:00,38.83,38.84,38.81,38.83,47500.0,26.2532,26.26,26.2397,26.2532,47500.0
2013-11-21 12:50:00,38.83,38.83,38.79,38.8,139300.0,26.2532,26.2532,26.2262,26.233,139300.0
2013-11-21 12:55:00,38.8,38.84,38.8,38.83,96200.0,26.233,26.26,26.233,26.2532,96200.0
2013-11-21 13:00:00,38.82,38.83,38.82,38.82,40300.0,26.2465,26.2532,26.2465,26.2465,40300.0
2013-11-21 13:05:00,38.83,38.84,38.82,38.83,72600.0,26.2532,26.26,26.2465,26.2532,72600.0
2013-11-21 13:10:00,38.84,38.89,38.83,38.88,121900.0,26.26,26.2938,26.2532,26.287,121900.0
2013-11-21 13:15:00,38.88,38.92,38.87,38.9,166800.0,26.287,26.3141,26.2803,26.3006,166800.0
2013-11-21 13:20:00,38.91,38.93,38.9,38.91,77200.0,26.3073,26.3208,26.3006,26.3073,77200.0
2013-11-21 13:25:00,38.91,38.93,38.9,38.91,46500.0,26.3073,26.3208,26.3006,26.3073,46500.0
2013-11-21 13:30:00,38.92,38.93,38.91,38.91,214800.0,26.3141,26.3208,26.3073,26.3073,214800.0
2013-11-21 13:35:00,38.92,38.92,38.9,38.9,24600.0,26.3141,26.3141,26.3006,26.3006,24600.0
2013-11-21 13:40:00,38.9,38.93,38.9,38.93,66000.0,26.3006,26.3208,26.3006,26.3208,66000.0
2013-11-21 13:45:00,38.93,38.94,38.92,38.93,80600.0,26.3208,26.3276,26.3141,26.3208,80600.0
2013-11-21 13:50:00,38.93,38.93,38.91,38.92,40500.0,26.3208,26.3208,26.3073,26.3141,40500.0
2013-11-21 13:55:00,38.92,38.93,38.91,38.92,74900.0,26.3141,26.3208,26.3073,26.3141,74900.0
2013-11-21 14:00:00,38.92,38.93,38.89,38.9,37000.0,26.3141,26.3208,26.2938,26.3006,37000.0
2013-11-21 14:05:00,38.89,38.91,38.88,38.88,34500.0,26.2938,26.3073,26.287,26.287,34500.0
2013-11-21 14:10:00,38.89,38.9,38.88,38.89,54600.0,26.2938,26.3006,26.287,26.2938,54600.0
2013-11-21 14:15:00,38.89,38.92,38.88,38.91,57100.0,26.2938,26.3141,26.287,26.3073,57100.0
2013-11-21 14:20:00,38.92,38.93,38.91,38.93,82800.0,26.3141,26.3208,26.3073,26.3208,82800.0
2013-11-21 14:25:00,38.93,38.93,38.91,38.92,71200.0,26.3208,26.3208,26.3073,26.3141,71200.0
2013-11-21 14:30:00,38.92,38.93,38.91,38.92,35300.0,26.3141,26.3208,26.3073,26.3141,35300.0
2013-11-21 14:35:00,38.92,38.93,38.86,38.87,130700.0,26.3141,26.3208,26.2735,26.2803,130700.0
2013-11-21 14:40:00,38.87,38.89,38.86,38.87,84000.0,26.2803,26.2938,26.2735,26.2803,84000.0
2013-11-21 14:45:00,38.87,38.88,38.86,38.86,15800.0,26.2803,26.287,26.2735,26.2735,15800.0
2013-11-21 14:50:00,38.86,38.87,38.85,38.86,90200.0,26.2735,26.2803,26.2668,26.2735,90200.0
2013-11-21 14:55:00,38.86,38.86,38.85,38.85,46800.0,26.2735,26.2735,26.2668,26.2668,46800.0
2013-11-21 15:00:00,38.85,38.85,38.82,38.82,53800.0,26.2668,26.2668,26.2465,26.2465,53800.0
2013-11-21 15:05:00,38.82,38.83,38.77,38.77,115900.0,26.2465,26.2532,26.2127,26.2127,115900.0
2013-11-21 15:10:00,38.79,38.83,38.79,38.82,70200.0,26.2262,26.2532,26.2262,26.2465,70200.0
2013-11-21 15:15:00,38.82,38.84,38.81,38.84,102800.0,26.2465,26.26,26.2397,26.26,102800.0
2013-11-21 15:20:00,38.84,38.86,38.83,38.86,55300.0,26.26,26.2735,26.2532,26.2735,55300.0
2013-11-21 15:25:00,38.85,38.87,38.85,38.86,63800.0,26.2668,26.2803,26.2668,26.2735,63800.0
2013-11-21 15:30:00,38.87,38.88,38.86,38.86,80200.0,26.2803,26.287,26.2735,26.2735,80200.0
2013-11-21 15:35:00,38.86,38.9,38.86,38.89,127700.0,26.2735,26.3006,26.2735,26.2938,127700.0
2013-11-21 15:40:00,38.9,38.91,38.88,38.91,212500.0,26.3006,26.3073,26.287,26.3073,212500.0
2013-11-21 15:45:00,38.9,38.91,38.88,38.89,194800.0,26.3006,26.3073,26.287,26.2938,194800.0
2013-11-21 15:50:00,38.89,38.9,38.83,38.84,258500.0,26.2938,26.3006,26.2532,26.26,258500.0
2013-11-21 15:55:00,38.84,38.88,38.84,38.86,373500.0,26.26,26.287,26.26,26.2735,373500.0
2013-11-22 09:30:00,38.8,38.81,38.65,38.66,138800.0,26.233,26.2397,26.1315,26.1383,138800.0
2013-11-22 09:35:00,38.67,38.69,38.55,38.64,278500.0,26.1451,26.1586,26.0639,26.1248,278500.0
2013-11-22 09:40:00,38.65,38.68,38.62,38.62,73700.0,26.1315,26.1518,26.1113,26.1113,73700.0
2013-11-22 09:45:00,38.63,38.67,38.59,38.67,64500.0,26.118,26.1451,26.091,26.1451,64500.0
2013-11-22 09:50:00,38.66,38.73,38.66,38.72,47200.0,26.1383,26.1856,26.1383,26.1789,47200.0
2013-11-22 09:55:00,38.72,38.74,38.68,38.7,60300.0,26.1789,26.1924,26.1518,26.1653,60300.0
2013-11-22 10:00:00,38.71,38.71,38.63,38.66,98700.0,26.1721,26.1721,26.118,26.1383,98700.0
2013-11-22 10:05:00,38.67,38.68,38.65,38.65,80800.0,26.1451,26.1518,26.1315,26.1315,80800.0
2013-11-22 10:10:00,38.65,38.73,38.65,38.72,67500.0,26.1315,26.1856,26.1315,26.1789,67500.0
2013-11-22 10:15:00,38.73,38.78,38.72,38.77,107400.0,26.1856,26.2194,26.1789,26.2127,107400.0
2013-11-22 10:20:00,38.78,38.8,38.75,38.78,113300.0,26.2194,26.233,26.1991,26.2194,113300.0
2013-11-22 10:25:00,38.79,38.81,38.74,38.74,104000.0,26.2262,26.2397,26.1924,26.1924,104000.0
2013-11-22 10:30:00,38.74,38.75,38.72,38.73,111600.0,26.1924,26.1991,26.1789,26.1856,111600.0
2013-11-22 10:35:00,38.73,38.76,38.71,38.72,89200.0,26.1856,26.2059,26.1721,26.1789,89200.0
2013-11-22 10:40:00,38.72,38.75,38.7,38.75,114900.0,26.1789,26.1991,26.1653,26.1991,114900.0
2013-11-22 10:45:00,38.75,38.75,38.71,38.71,47900.0,26.1991,26.1991,26.1721,26.1721,47900.0
2013-11-22 10:50:00,38.71,38.72,38.69,38.69,81400.0,26.1721,26.1789,26.1586,26.1586,81400.0
2013-11-22 10:55:00,38.7,38.72,38.69,38.72,63800.0,26.1653,26.1789,26.1586,26.1789,63800.0
2013-11-22 11:00:00,38.72,38.75,38.72,38.75,38000.0,26.1789,26.1991,26.1789,26.1991,38000.0
2013-11-22 11:05:00,38.74,38.75,38.72,38.72,30300.0,26.1924,26.1991,26.1789,26.1789,30300.0
2013-11-22 11:10:00,38.73,38.76,38.72,38.76,56500.0,26.1856,26.2059,26.1789,26.2059,56500.0
2013-11-22 11:15:00,38.76,38.79,38.75,38.78,14600.0,26.2059,26.2262,26.1991,26.2194,14600.0
2013-11-22 11:20:00,38.79,38.79,38.77,38.79,69800.0,26.2262,26.2262,26.2127,26.2262,69800.0
2013-11-22 11:25:00,38.79,38.8,38.77,38.8,58800.0,26.2262,26.233,26.2127,26.233,58800.0
2013-11-22 11:30:00,38.8,38.81,38.79,38.81,88100.0,26.233,26.2397,26.2262,26.2397,88100.0
2013-11-22 11:35:00,38.81,38.85,38.8,38.84,23600.0,26.2397,26.2668,26.233,26.26,23600.0
2013-11-22 11:40:00,38.84,38.86,38.83,38.85,46000.0,26.26,26.2735,26.2532,26.2668,46000.0
2013-11-22 11:45:00,38.85,38.88,38.85,38.88,190500.0,26.2668,26.287,26.2668,26.287,190500.0
2013-11-22 11:50:00,38.89,38.89,38.87,38.89,66600.0,26.2938,26.2938,26.2803,26.2938,66600.0
2013-11-22 11:55:00,38.89,38.9,38.87,38.89,64100.0,26.2938,26.3006,26.2803,26.2938,64100.0
2013-11-22 12:00:00,38.88,38.88,38.85,38.87,72200.0,26.287,26.287,26.2668,26.2803,72200.0
2013-11-22 12:05:00,38.86,38.9,38.86,38.9,47300.0,26.2735,26.3006,26.2735,26.3006,47300.0
2013-11-22 12:10:00,38.9,38.9,38.89,38.89,65800.0,26.3006,26.3006,26.2938,26.2938,65800.0
2013-11-22 12:15:00,38.9,38.9,38.88,38.89,33300.0,26.3006,26.3006,26.287,26.2938,33300.0
2013-11-22 12:20:00,38.9,38.91,38.89,38.9,38200.0,26.3006,26.3073,26.2938,26.3006,38200.0
2013-11-22 12:25:00,38.89,38.9,38.89,38.89,29100.0,26.2938,26.3006,26.2938,26.2938,29100.0
2013-11-22 12:30:00,38.89,38.9,38.88,38.9,42000.0,26.2938,26.3006,26.287,26.3006,42000.0
2013-11-22 12:35:00,38.9,38.91,38.89,38.89,52600.0,26.3006,26.3073,26.2938,26.2938,52600.0
2013-11-22 12:40:00,38.89,38.9,38.89,38.9,16100.0,26.2938,26.3006,26.2938,26.3006,16100.0
2013-11-22 12:45:00,38.89,38.91,38.89,38.9,43800.0,26.2938,26.3073,26.2938,26.3006,43800.0
2013-11-22 12:50:00,38.89,38.91,38.89,38.89,19600.0,26.2938,26.3073,26.2938,26.2938,19600.0
2013-11-22 12:55:00,38.89,38.91,38.89,38.9,28700.0,26.2938,26.3073,26.2938,26.3006,28700.0
2013-11-22 13:00:00,38.9,38.91,38.9,38.9,12000.0,26.3006,26.3073,26.3006,26.3006,12000.0
2013-11-22 13:05:00,38.91,38.93,38.9,38.93,60900.0,26.3073,26.3208,26.3006,26.3208,60900.0
2013-11-22 13:10:00,38.92,38.94,38.92,38.92,38100.0,26.3141,26.3276,26.3141,26.3141,38100.0
2013-11-22 13:15:00,38.92,38.92,38.91,38.92,22300.0,26.3141,26.3141,26.3073,26.3141,22300.0
2013-11-22 13:20:00,38.92,38.93,38.91,38.93,22700.0,26.3141,26.3208,26.3073,26.3208,22700.0
2013-11-22 13:25:00,38.93,38.97,38.92,38.96,65600.0,26.3208,26.3479,26.3141,26.3411,65600.0
2013-11-22 13:30:00,38.96,38.96,38.93,38.94,40200.0,26.3411,26.3411,26.3208,26.3276,40200.0
2013-11-22 13:35:00,38.93,38.93,38.92,38.92,28000.0,26.3208,26.3208,26.3141,26.3141,28000.0
2013-11-22 13:40:00,38.92,38.94,38.91,38.93,40500.0,26.3141,26.3276,26.3073,26.3208,40500.0
2013-11-22 13:45:00,38.93,38.94,38.91,38.92,104100.0,26.3208,26.3276,26.3073,26.3141,104100.0
2013-11-22 13:50:00,38.91,38.93,38.9,38.91,44800.0,26.3073,26.3208,26.3006,26.3073,44800.0
2013-11-22 13:55:00,38.91,38.92,38.88,38.88,74100.0,26.3073,26.3141,26.287,26.287,74100.0
2013-11-22 14:00:00,38.89,38.92,38.88,38.92,37000.0,26.2938,26.3141,26.287,26.3141,37000.0
2013-11-22 14:05:00,38.91,38.92,38.9,38.9,27400.0,26.3073,26.3141,26.3006,26.3006,27400.0
2013-11-22 14:10:00,38.9,38.91,38.89,38.89,53400.0,26.3006,26.3073,26.2938,26.2938,53400.0
2013-11-22 14:15:00,38.89,38.92,38.89,38.91,51900.0,26.2938,26.3141,26.2938,26.3073,51900.0
2013-11-22 14:20:00,38.91,38.93,38.91,38.92,48500.0,26.3073,26.3208,26.3073,26.3141,48500.0
2013-11-22 14:25:00,38.92,38.93,38.9,38.92,43600.0,26.3141,26.3208,26.3006,26.3141,43600.0
2013-11-22 14:30:00,38.92,38.93,38.91,38.93,35500.0,26.3141,26.3208,26.3073,26.3208,35500.0
2013-11-22 14:35:00,38.93,38.93,38.91,38.93,37400.0,26.3208,26.3208,26.3073,26.3208,37400.0
2013-11-22 14:40:00,38.92,38.93,38.91,38.92,27100.0,26.3141,26.3208,26.3073,26.3141,27100.0
2013-11-22 14:45:00,38.91,38.92,38.91,38.92,36300.0,26.3073,26.3141,26.3073,26.3141,36300.0
2013-11-22 14:50:00,38.91,38.92,38.9,38.9,23400.0,26.3073,26.3141,26.3006,26.3006,23400.0
2013-11-22 14:55:00,38.9,38.92,38.9,38.91,51600.0,26.3006,26.3141,26.3006,26.3073,51600.0
2013-11-22 15:00:00,38.91,38.92,38.9,38.91,46600.0,26.3073,26.3141,26.3006,26.3073,46600.0
2013-11-22 15:05:00,38.91,38.92,38.9,38.9,37900.0,26.3073,26.3141,26.3006,26.3006,37900.0
2013-11-22 15:10:00,38.9,38.96,38.9,38.95,97200.0,26.3006,26.3411,26.3006,26.3344,97200.0
2013-11-22 15:15:00,38.96,38.96,38.92,38.92,80700.0,26.3411,26.3411,26.3141,26.3141,80700.0
2013-11-22 15:20:00,38.92,38.94,38.92,38.92,58100.0,26.3141,26.3276,26.3141,26.3141,58100.0
2013-11-22 15:25:00,38.92,38.93,38.91,38.92,48000.0,26.3141,26.3208,26.3073,26.3141,48000.0
2013-11-22 15:30:00,38.93,38.95,38.91,38.95,80100.0,26.3208,26.3344,26.3073,26.3344,80100.0
2013-11-22 15:35:00,38.94,38.96,38.94,38.96,69800.0,26.3276,26.3411,26.3276,26.3411,69800.0
2013-11-22 15:40:00,38.96,38.97,38.94,38.96,120900.0,26.3411,26.3479,26.3276,26.3411,120900.0
2013-11-22 15:45:00,38.95,38.96,38.91,38.91,163400.0,26.3344,26.3411,26.3073,26.3073,163400.0
2013-11-22 15:50:00,38.91,38.92,38.9,38.91,179800.0,26.3073,26.3141,26.3006,26.3073,179800.0
2013-11-22 15:55:00,38.9,38.97,38.9,38.96,598800.0,26.3006,26.3479,26.3006,26.3411,598800.0
2013-11-25 09:30:00,38.96,39.09,38.96,39.09,291400.0,26.3411,26.429,26.3411,26.429,291400.0
2013-11-25 09:35:00,39.1,39.28,39.08,39.27,207600.0,26.4358,26.5575,26.4223,26.5507,207600.0
2013-11-25 09:40:00,39.26,39.35,39.26,39.32,92200.0,26.544,26.6048,26.544,26.5845,92200.0
2013-11-25 09:45:00,39.32,39.32,39.2,39.21,121000.0,26.5845,26.5845,26.5034,26.5102,121000.0
2013-11-25 09:50:00,39.22,39.23,39.14,39.16,204300.0,26.5169,26.5237,26.4628,26.4763,204300.0
2013-11-25 09:55:00,39.16,39.27,39.15,39.27,277800.0,26.4763,26.5507,26.4696,26.5507,277800.0
2013-11-25 10:00:00,39.26,39.32,39.24,39.25,222400.0,26.544,26.5845,26.5304,26.5372,222400.0
2013-11-25 10:05:00,39.25,39.28,39.22,39.28,64700.0,26.5372,26.5575,26.5169,26.5575,64700.0
2013-11-25 10:10:00,39.27,39.27,39.21,39.25,90700.0,26.5507,26.5507,26.5102,26.5372,90700.0
2013-11-25 10:15:00,39.24,39.25,39.21,39.22,36000.0,26.5304,26.5372,26.5102,26.5169,36000.0
2013-11-25 10:20:00,39.23,39.25,39.22,39.23,56900.0,26.5237,26.5372,26.5169,26.5237,56900.0
2013-11-25 10:25:00,39.23,39.27,39.22,39.27,96300.0,26.5237,26.5507,26.5169,26.5507,96300.0
2013-11-25 10:30:00,39.27,39.27,39.22,39.23,226400.0,26.5507,26.5507,26.5169,26.5237,226400.0
2013-11-25 10:35:00,39.23,39.26,39.23,39.24,53000.0,26.5237,26.544,26.5237,26.5304,53000.0
2013-11-25 10:40:00,39.25,39.25,39.22,39.22,35000.0,26.5372,26.5372,26.5169,26.5169,35000.0
2013-11-25 10:45:00,39.22,39.25,39.21,39.23,34100.0,26.5169,26.5372,26.5102,26.5237,34100.0
2013-11-25 10:50:00,39.22,39.26,39.22,39.23,48500.0,26.5169,26.544,26.5169,26.5237,48500.0
2013-11-25 10:55:00,39.23,39.24,39.23,39.23,20700.0,26.5237,26.5304,26.5237,26.5237,20700.0
2013-11-25 11:00:00,39.23,39.24,39.22,39.23,33100.0,26.5237,26.5304,26.5169,26.5237,33100.0
2013-11-25 11:05:00,39.23,39.23,39.19,39.19,85400.0,26.5237,26.5237,26.4966,26.4966,85400.0
2013-11-25 11:10:00,39.19,39.2,39.18,39.2,50400.0,26.4966,26.5034,26.4899,26.5034,50400.0
2013-11-25 11:15:00,39.2,39.22,39.18,39.21,193600.0,26.5034,26.5169,26.4899,26.5102,193600.0
2013-11-25 11:20:00,39.21,39.22,39.2,39.21,27500.0,26.5102,26.5169,26.5034,26.5102,27500.0
2013-11-25 11:25:00,39.22,39.23,39.19,39.21,121500.0,26.5169,26.5237,26.4966,26.5102,121500.0
2013-11-25 11:30:00,39.21,39.22,39.2,39.21,153700.0,26.5102,26.5169,26.5034,26.5102,153700.0
2013-11-25 11:35:00,39.2,39.21,39.19,39.19,98600.0,26.5034,26.5102,26.4966,26.4966,98600.0
2013-11-25 11:40:00,39.19,39.2,39.18,39.18,43100.0,26.4966,26.5034,26.4899,26.4899,43100.0
2013-11-25 11:45:00,39.18,39.19,39.17,39.19,25000.0,26.4899,26.4966,26.4831,26.4966,25000.0
2013-11-25 11:50:00,39.18,39.23,39.18,39.23,38700.0,26.4899,26.5237,26.4899,26.5237,38700.0
2013-11-25 11:55:00,39.23,39.25,39.22,39.22,39800.0,26.5237,26.5372,26.5169,26.5169,39800.0
2013-11-25 12:00:00,39.23,39.27,39.22,39.26,27600.0,26.5237,26.5507,26.5169,26.544,27600.0
2013-11-25 12:05:00,39.25,39.26,39.24,39.26,39800.0,26.5372,26.544,26.5304,26.544,39800.0
2013-11-25 12:10:00,39.26,39.28,39.25,39.28,70400.0,26.544,26.5575,26.5372,26.5575,70400.0
2013-11-25 12:15:00,39.28,39.29,39.27,39.28,62300.0,26.5575,26.5642,26.5507,26.5575,62300.0
2013-11-25 12:20:00,39.28,39.29,39.27,39.29,33800.0,26.5575,26.5642,26.5507,26.5642,33800.0
2013-11-25 12:25:00,39.29,39.31,39.29,39.3,32000.0,26.5642,26.5778,26.5642,26.571,32000.0
2013-11-25 12:30:00,39.3,39.37,39.3,39.36,213000.0,26.571,26.6183,26.571,26.6116,213000.0
2013-11-25 12:35:00,39.36,39.38,39.36,39.38,38400.0,26.6116,26.6251,26.6116,26.6251,38400.0
2013-11-25 12:40:00,39.38,39.38,39.33,39.34,46900.0,26.6251,26.6251,26.5913,26.598,46900.0
2013-11-25 12:45:00,39.33,39.34,39.29,39.29,34500.0,26.5913,26.598,26.5642,26.5642,34500.0
2013-11-25 12:50:00,39.3,39.31,39.28,39.29,31100.0,26.571,26.5778,26.5575,26.5642,31100.0
2013-11-25 12:55:00,39.28,39.29,39.26,39.27,42200.0,26.5575,26.5642,26.544,26.5507,42200.0
2013-11-25 13:00:00,39.26,39.31,39.26,39.3,125000.0,26.544,26.5778,26.544,26.571,125000.0
2013-11-25 13:05:00,39.3,39.32,39.3,39.32,35600.0,26.571,26.5845,26.571,26.5845,35600.0
2013-11-25 13:10:00,39.32,39.34,39.31,39.31,81200.0,26.5845,26.598,26.5778,26.5778,81200.0
2013-11-25 13:15:00,39.31,39.32,39.3,39.32,48200.0,26.5778,26.5845,26.571,26.5845,48200.0
2013-11-25 13:20:00,39.32,39.33,39.3,39.3,45900.0,26.5845,26.5913,26.571,26.571,45900.0
2013-11-25 13:25:00,39.31,39.32,39.29,39.3,42700.0,26.5778,26.5845,26.5642,26.571,42700.0
2013-11-25 13:30:00,39.3,39.3,39.27,39.27,50000.0,26.571,26.571,26.5507,26.5507,50000.0
2013-11-25 13:35:00,39.27,39.3,39.27,39.3,42700.0,26.5507,26.571,26.5507,26.571,42700.0
2013-11-25 13:40:00,39.3,39.33,39.29,39.32,159100.0,26.571,26.5913,26.5642,26.5845,159100.0
2013-11-25 13:45:00,39.33,39.34,39.3,39.31,74100.0,26.5913,26.598,26.571,26.5778,74100.0
2013-11-25 13:50:00,39.31,39.32,39.3,39.3,31300.0,26.5778,26.5845,26.571,26.571,31300.0
2013-11-25 13:55:00,39.31,39.32,39.3,39.32,47800.0,26.5778,26.5845,26.571,26.5845,47800.0
2013-11-25 14:00:00,39.31,39.34,39.31,39.33,59800.0,26.5778,26.598,26.5778,26.5913,59800.0
2013-11-25 14:05:00,39.32,39.33,39.31,39.32,47700.0,26.5845,26.5913,26.5778,26.5845,47700.0
2013-11-25 14:10:00,39.32,39.32,39.29,39.31,54300.0,26.5845,26.5845,26.5642,26.5778,54300.0
2013-11-25 14:15:00,39.31,39.32,39.3,39.32,26700.0,26.5778,26.5845,26.571,26.5845,26700.0
2013-11-25 14:20:00,39.32,39.33,39.31,39.33,88100.0,26.5845,26.5913,26.5778,26.5913,88100.0
2013-11-25 14:25:00,39.33,39.33,39.31,39.32,77600.0,26.5913,26.5913,26.5778,26.5845,77600.0
2013-11-25 14:30:00,39.33,39.36,39.32,39.35,106000.0,26.5913,26.6116,26.5845,26.6048,106000.0
2013-11-25 14:35:00,39.34,39.34,39.29,39.3,76600.0,26.598,26.598,26.5642,26.571,76600.0
2013-11-25 14:40:00,39.29,39.33,39.29,39.32,33400.0,26.5642,26.5913,26.5642,26.5845,33400.0
2013-11-25 14:45:00,39.32,39.33,39.32,39.33,37900.0,26.5845,26.5913,26.5845,26.5913,37900.0
2013-11-25 14:50:00,39.32,39.33,39.32,39.33,41500.0,26.5845,26.5913,26.5845,26.5913,41500.0
2013-11-25 14:55:00,39.32,39.34,39.31,39.32,54800.0,26.5845,26.598,26.5778,26.5845,54800.0
2013-11-25 15:00:00,39.31,39.32,39.29,39.3,67900.0,26.5778,26.5845,26.5642,26.571,67900.0
2013-11-25 15:05:00,39.3,39.3,39.24,39.24,68700.0,26.571,26.571,26.5304,26.5304,68700.0
2013-11-25 15:10:00,39.23,39.25,39.22,39.24,66500.0,26.5237,26.5372,26.5169,26.5304,66500.0
2013-11-25 15:15:00,39.25,39.26,39.23,39.25,65500.0,26.5372,26.544,26.5237,26.5372,65500.0
2013-11-25 15:20:00,39.25,39.26,39.2,39.2,94500.0,26.5372,26.544,26.5034,26.5034,94500.0
2013-11-25 15:25:00,39.2,39.22,39.19,39.22,64700.0,26.5034,26.5169,26.4966,26.5169,64700.0
2013-11-25 15:30:00,39.21,39.23,39.21,39.21,101100.0,26.5102,26.5237,26.5102,26.5102,101100.0
2013-11-25 15:35:00,39.21,39.21,39.16,39.19,107100.0,26.5102,26.5102,26.4763,26.4966,107100.0
2013-11-25 15:40:00,39.19,39.2,39.17,39.18,168500.0,26.4966,26.5034,26.4831,26.4899,168500.0
2013-11-25 15:45:00,39.18,39.2,39.17,39.18,168200.0,26.4899,26.5034,26.4831,26.4899,168200.0
2013-11-25 15:50:00,39.18,39.24,39.17,39.24,232800.0,26.4899,26.5304,26.4831,26.5304,232800.0
2013-11-25 15:55:00,39.23,39.23,39.19,39.23,613100.0,26.5237,26.5237,26.4966,26.5237,613100.0
2013-11-26 09:30:00,39.3,39.42,39.26,39.41,247000.0,26.571,26.6521,26.544,26.6454,247000.0
2013-11-26 09:35:00,39.42,39.42,39.26,39.26,157600.0,26.6521,26.6521,26.544,26.544,157600.0
2013-11-26 09:40:00,39.27,39.32,39.26,39.29,114200.0,26.5507,26.5845,26.544,26.5642,114200.0
2013-11-26 09:45:00,39.29,39.32,39.2,39.31,117200.0,26.5642,26.5845,26.5034,26.5778,117200.0
2013-11-26 09:50:00,39.31,39.32,39.27,39.3,79700.0,26.5778,26.5845,26.5507,26.571,79700.0
2013-11-26 09:55:00,39.31,39.34,39.29,39.29,45000.0,26.5778,26.598,26.5642,26.5642,45000.0
2013-11-26 10:00:00,39.3,39.36,39.29,39.33,107800.0,26.571,26.6116,26.5642,26.5913,107800.0
2013-11-26 10:05:00,39.33,39.38,39.31,39.38,96500.0,26.5913,26.6251,26.5778,26.6251,96500.0
2013-11-26 10:10:00,39.39,39.41,39.37,39.4,81700.0,26.6319,26.6454,26.6183,26.6386,81700.0
2013-11-26 10:15:00,39.41,39.43,39.4,39.43,31300.0,26.6454,26.6589,26.6386,26.6589,31300.0
2013-11-26 10:20:00,39.43,39.47,39.42,39.47,168800.0,26.6589,26.6859,26.6521,26.6859,168800.0
2013-11-26 10:25:00,39.47,39.48,39.42,39.43,80700.0,26.6859,26.6927,26.6521,26.6589,80700.0
2013-11-26 10:30:00,39.43,39.44,39.37,39.38,51000.0,26.6589,26.6657,26.6183,26.6251,51000.0
2013-11-26 10:35:00,39.38,39.38,39.34,39.34,49500.0,26.6251,26.6251,26.598,26.598,49500.0
2013-11-26 10:40:00,39.34,39.36,39.29,39.33,73800.0,26.598,26.6116,26.5642,26.5913,73800.0
2013-11-26 10:45:00,39.33,39.33,39.3,39.3,28600.0,26.5913,26.5913,26.571,26.571,28600.0
2013-11-26 10:50:00,39.3,39.32,39.29,39.3,37800.0,26.571,26.5845,26.5642,26.571,37800.0
2013-11-26 10:55:00,39.3,39.32,39.26,39.31,54600.0,26.571,26.5845,26.544,26.5778,54600.0
2013-11-26 11:00:00,39.32,39.35,39.31,39.34,64100.0,26.5845,26.6048,26.5778,26.598,64100.0
2013-11-26 11:05:00,39.33,39.34,39.32,39.32,34000.0,26.5913,26.598,26.5845,26.5845,34000.0
2013-11-26 11:10:00,39.32,39.33,39.29,39.29,58600.0,26.5845,26.5913,26.5642,26.5642,58600.0
2013-11-26 11:15:00,39.29,39.31,39.28,39.28,31500.0,26.5642,26.5778,26.5575,26.5575,31500.0
2013-11-26 11:20:00,39.28,39.3,39.28,39.3,37700.0,26.5575,26.571,26.5575,26.571,37700.0
2013-11-26 11:25:00,39.29,39.33,39.28,39.29,58700.0,26.5642,26.5913,26.5575,26.5642,58700.0
2013-11-26 11:30:00,39.29,39.33,39.27,39.3,79100.0,26.5642,26.5913,26.5507,26.571,79100.0
2013-11-26 11:35:00,39.3,39.33,39.3,39.32,51100.0,26.571,26.5913,26.571,26.5845,51100.0
2013-11-26 11:40:00,39.32,39.34,39.32,39.33,33500.0,26.5845,26.598,26.5845,26.5913,33500.0
2013-11-26 11:45:00,39.33,39.37,39.32,39.37,80500.0,26.5913,26.6183,26.5845,26.6183,80500.0
2013-11-26 11:50:00,39.37,39.39,39.34,39.34,72200.0,26.6183,26.6319,26.598,26.598,72200.0
2013-11-26 11:55:00,39.35,39.36,39.34,39.35,65100.0,26.6048,26.6116,26.598,26.6048,65100.0
2013-11-26 12:00:00,39.35,39.37,39.34,39.35,65200.0,26.6048,26.6183,26.598,26.6048,65200.0
2013-11-26 12:05:00,39.35,39.37,39.34,39.35,37300.0,26.6048,26.6183,26.598,26.6048,37300.0
2013-11-26 12:10:00,39.35,39.36,39.35,39.36,12100.0,26.6048,26.6116,26.6048,26.6116,12100.0
2013-11-26 12:15:00,39.35,39.39,39.35,39.39,47500.0,26.6048,26.6319,26.6048,26.6319,47500.0
2013-11-26 12:20:00,39.39,39.41,39.35,39.35,66400.0,26.6319,26.6454,26.6048,26.6048,66400.0
2013-11-26 12:25:00,39.35,39.37,39.35,39.36,60500.0,26.6048,26.6183,26.6048,26.6116,60500.0
2013-11-26 12:30:00,39.36,39.38,39.35,39.36,77800.0,26.6116,26.6251,26.6048,26.6116,77800.0
2013-11-26 12:35:00,39.35,39.37,39.35,39.36,34700.0,26.6048,26.6183,26.6048,26.6116,34700.0
2013-11-26 12:40:00,39.35,39.36,39.34,39.35,66000.0,26.6048,26.6116,26.598,26.6048,66000.0
2013-11-26 12:45:00,39.34,39.36,39.34,39.34,43300.0,26.598,26.6116,26.598,26.598,43300.0
2013-11-26 12:50:00,39.35,39.36,39.34,39.35,41700.0,26.6048,26.6116,26.598,26.6048,41700.0
2013-11-26 12:55:00,39.35,39.36,39.34,39.36,53000.0,26.6048,26.6116,26.598,26.6116,53000.0
2013-11-26 13:00:00,39.35,39.36,39.34,39.35,18100.0,26.6048,26.6116,26.598,26.6048,18100.0
2013-11-26 13:05:00,39.35,39.35,39.34,39.34,18400.0,26.6048,26.6048,26.598,26.598,18400.0
2013-11-26 13:10:00,39.35,39.35,39.29,39.29,30700.0,26.6048,26.6048,26.5642,26.5642,30700.0
2013-11-26 13:15:00,39.3,39.3,39.26,39.26,10400.0,26.571,26.571,26.544,26.544,10400.0
2013-11-26 13:20:00,39.27,39.28,39.26,39.27,27900.0,26.5507,26.5575,26.544,26.5507,27900.0
2013-11-26 13:25:00,39.27,39.28,39.26,39.26,17000.0,26.5507,26.5575,26.544,26.544,17000.0
2013-11-26 13:30:00,39.26,39.28,39.23,39.23,51700.0,26.544,26.5575,26.5237,26.5237,51700.0
2013-11-26 13:35:00,39.24,39.25,39.23,39.24,26200.0,26.5304,26.5372,26.5237,26.5304,26200.0
2013-11-26 13:40:00,39.25,39.29,39.25,39.29,52300.0,26.5372,26.5642,26.5372,26.5642,52300.0
2013-11-26 13:45:00,39.28,39.32,39.28,39.32,32700.0,26.5575,26.5845,26.5575,26.5845,32700.0
2013-11-26 13:50:00,39.31,39.32,39.28,39.28,20500.0,26.5778,26.5845,26.5575,26.5575,20500.0
2013-11-26 13:55:00,39.28,39.29,39.28,39.28,27400.0,26.5575,26.5642,26.5575,26.5575,27400.0
2013-11-26 14:00:00,39.29,39.3,39.26,39.26,28800.0,26.5642,26.571,26.544,26.544,28800.0
2013-11-26 14:05:00,39.26,39.26,39.24,39.25,26700.0,26.544,26.544,26.5304,26.5372,26700.0
2013-11-26 14:10:00,39.25,39.25,39.22,39.22,21100.0,26.5372,26.5372,26.5169,26.5169,21100.0
2013-11-26 14:15:00,39.22,39.25,39.2,39.25,71000.0,26.5169,26.5372,26.5034,26.5372,71000.0
2013-11-26 14:20:00,39.25,39.25,39.23,39.23,40300.0,26.5372,26.5372,26.5237,26.5237,40300.0
2013-11-26 14:25:00,39.24,39.24,39.22,39.23,27300.0,26.5304,26.5304,26.5169,26.5237,27300.0
2013-11-26 14:30:00,39.23,39.28,39.23,39.27,55000.0,26.5237,26.5575,26.5237,26.5507,55000.0
2013-11-26 14:35:00,39.27,39.28,39.25,39.27,65800.0,26.5507,26.5575,26.5372,26.5507,65800.0
2013-11-26 14:40:00,39.27,39.27,39.25,39.27,61600.0,26.5507,26.5507,26.5372,26.5507,61600.0
2013-11-26 14:45:00,39.28,39.29,39.27,39.29,20900.0,26.5575,26.5642,26.5507,26.5642,20900.0
2013-11-26 14:50:00,39.27,39.28,39.26,39.27,30700.0,26.5507,26.5575,26.544,26.5507,30700.0
2013-11-26 14:55:00,39.27,39.28,39.24,39.25,31800.0,26.5507,26.5575,26.5304,26.5372,31800.0
2013-11-26 15:00:00,39.25,39.26,39.24,39.25,32000.0,26.5372,26.544,26.5304,26.5372,32000.0
2013-11-26 15:05:00,39.25,39.26,39.25,39.26,17400.0,26.5372,26.544,26.5372,26.544,17400.0
2013-11-26 15:10:00,39.26,39.29,39.25,39.27,50200.0,26.544,26.5642,26.5372,26.5507,50200.0
2013-11-26 15:15:00,39.27,39.28,39.26,39.28,33700.0,26.5507,26.5575,26.544,26.5575,33700.0
2013-11-26 15:20:00,39.28,39.3,39.28,39.29,44900.0,26.5575,26.571,26.5575,26.5642,44900.0
2013-11-26 15:25:00,39.29,39.31,39.28,39.28,38600.0,26.5642,26.5778,26.5575,26.5575,38600.0
2013-11-26 15:30:00,39.28,39.3,39.27,39.27,79900.0,26.5575,26.571,26.5507,26.5507,79900.0
2013-11-26 15:35:00,39.27,39.28,39.26,39.26,75100.0,26.5507,26.5575,26.544,26.544,75100.0
2013-11-26 15:40:00,39.26,39.27,39.26,39.27,80300.0,26.544,26.5507,26.544,26.5507,80300.0
2013-11-26 15:45:00,39.26,39.27,39.22,39.25,205200.0,26.544,26.5507,26.5169,26.5372,205200.0
2013-11-26 15:50:00,39.25,39.25,39.22,39.22,156200.0,26.5372,26.5372,26.5169,26.5169,156200.0
2013-11-26 15:55:00,39.22,39.26,39.22,39.26,615200.0,26.5169,26.544,26.5169,26.544,615200.0
2013-11-27 09:30:00,39.32,39.4,39.27,39.36,176400.0,26.5845,26.6386,26.5507,26.6116,176400.0
2013-11-27 09:35:00,39.37,39.42,39.36,39.42,91400.0,26.6183,26.6521,26.6116,26.6521,91400.0
2013-11-27 09:40:00,39.41,39.43,39.38,39.39,101800.0,26.6454,26.6589,26.6251,26.6319,101800.0
2013-11-27 09:45:00,39.38,39.47,39.38,39.45,174300.0,26.6251,26.6859,26.6251,26.6724,174300.0
2013-11-27 09:50:00,39.45,39.47,39.39,39.4,127700.0,26.6724,26.6859,26.6319,26.6386,127700.0
2013-11-27 09:55:00,39.39,39.43,39.39,39.4,65100.0,26.6319,26.6589,26.6319,26.6386,65100.0
2013-11-27 10:00:00,39.4,39.4,39.36,39.38,111700.0,26.6386,26.6386,26.6116,26.6251,111700.0
2013-11-27 10:05:00,39.38,39.4,39.37,39.37,106800.0,26.6251,26.6386,26.6183,26.6183,106800.0
2013-11-27 10:10:00,39.37,39.38,39.32,39.32,44300.0,26.6183,26.6251,26.5845,26.5845,44300.0
2013-11-27 10:15:00,39.31,39.38,39.31,39.35,86000.0,26.5778,26.6251,26.5778,26.6048,86000.0
2013-11-27 10:20:00,39.35,39.35,39.29,39.32,47000.0,26.6048,26.6048,26.5642,26.5845,47000.0
2013-11-27 10:25:00,39.32,39.36,39.31,39.34,81100.0,26.5845,26.6116,26.5778,26.598,81100.0
2013-11-27 10:30:00,39.34,39.36,39.34,39.36,34000.0,26.598,26.6116,26.598,26.6116,34000.0
2013-11-27 10:35:00,39.35,39.38,39.35,39.37,54200.0,26.6048,26.6251,26.6048,26.6183,54200.0
2013-11-27 10:40:00,39.37,39.38,39.34,39.34,93100.0,26.6183,26.6251,26.598,26.598,93100.0
2013-11-27 10:45:00,39.34,39.36,39.33,39.35,112800.0,26.598,26.6116,26.5913,26.6048,112800.0
2013-11-27 10:50:00,39.34,39.38,39.34,39.38,73800.0,26.598,26.6251,26.598,26.6251,73800.0
2013-11-27 10:55:00,39.38,39.39,39.36,39.37,50300.0,26.6251,26.6319,26.6116,26.6183,50300.0
2013-11-27 11:00:00,39.37,39.38,39.33,39.33,40100.0,26.6183,26.6251,26.5913,26.5913,40100.0
2013-11-27 11:05:00,39.33,39.35,39.33,39.34,32300.0,26.5913,26.6048,26.5913,26.598,32300.0
2013-11-27 11:10:00,39.34,39.35,39.32,39.32,47100.0,26.598,26.6048,26.5845,26.5845,47100.0
2013-11-27 11:15:00,39.32,39.33,39.32,39.33,25600.0,26.5845,26.5913,26.5845,26.5913,25600.0
2013-11-27 11:20:00,39.32,39.36,39.32,39.36,24400.0,26.5845,26.6116,26.5845,26.6116,24400.0
2013-11-27 11:25:00,39.36,39.37,39.34,39.36,50700.0,26.6116,26.6183,26.598,26.6116,50700.0
2013-11-27 11:30:00,39.36,39.4,39.36,39.39,48600.0,26.6116,26.6386,26.6116,26.6319,48600.0
2013-11-27 11:35:00,39.4,39.4,39.38,39.38,35700.0,26.6386,26.6386,26.6251,26.6251,35700.0
2013-11-27 11:40:00,39.39,39.39,39.38,39.38,23800.0,26.6319,26.6319,26.6251,26.6251,23800.0
2013-11-27 11:45:00,39.39,39.39,39.38,39.38,15900.0,26.6319,26.6319,26.6251,26.6251,15900.0
2013-11-27 11:50:00,39.39,39.39,39.37,39.38,61900.0,26.6319,26.6319,26.6183,26.6251,61900.0
2013-11-27 11:55:00,39.38,39.4,39.37,39.38,52300.0,26.6251,26.6386,26.6183,26.6251,52300.0
2013-11-27 12:00:00,39.39,39.39,39.36,39.36,34800.0,26.6319,26.6319,26.6116,26.6116,34800.0
2013-11-27 12:05:00,39.36,39.38,39.36,39.38,37200.0,26.6116,26.6251,26.6116,26.6251,37200.0
2013-11-27 12:10:00,39.38,39.38,39.36,39.37,45600.0,26.6251,26.6251,26.6116,26.6183,45600.0
2013-11-27 12:15:00,39.37,39.37,39.36,39.37,11600.0,26.6183,26.6183,26.6116,26.6183,11600.0
2013-11-27 12:20:00,39.37,39.38,39.36,39.37,59000.0,26.6183,26.6251,26.6116,26.6183,59000.0
2013-11-27 12:25:00,39.36,39.37,39.35,39.35,40200.0,26.6116,26.6183,26.6048,26.6048,40200.0
2013-11-27 12:30:00,39.35,39.39,39.35,39.39,48400.0,26.6048,26.6319,26.6048,26.6319,48400.0
2013-11-27 12:35:00,39.39,39.4,39.38,39.4,38200.0,26.6319,26.6386,26.6251,26.6386,38200.0
2013-11-27 12:40:00,39.4,39.4,39.38,39.38,30900.0,26.6386,26.6386,26.6251,26.6251,30900.0
2013-11-27 12:45:00,39.38,39.39,39.37,39.38,22100.0,26.6251,26.6319,26.6183,26.6251,22100.0
2013-11-27 12:50:00,39.38,39.38,39.36,39.36,45200.0,26.6251,26.6251,26.6116,26.6116,45200.0
2013-11-27 12:55:00,39.36,39.38,39.33,39.34,77600.0,26.6116,26.6251,26.5913,26.598,77600.0
2013-11-27 13:00:00,39.34,39.34,39.33,39.33,11800.0,26.598,26.598,26.5913,26.5913,11800.0
2013-11-27 13:05:00,39.34,39.35,39.32,39.33,66900.0,26.598,26.6048,26.5845,26.5913,66900.0
2013-11-27 13:10:00,39.32,39.33,39.29,39.29,28700.0,26.5845,26.5913,26.5642,26.5642,28700.0
2013-11-27 13:15:00,39.29,39.3,39.25,39.26,31500.0,26.5642,26.571,26.5372,26.544,31500.0
2013-11-27 13:20:00,39.26,39.28,39.25,39.26,50900.0,26.544,26.5575,26.5372,26.544,50900.0
2013-11-27 13:25:00,39.26,39.3,39.26,39.3,43300.0,26.544,26.571,26.544,26.571,43300.0
2013-11-27 13:30:00,39.29,39.31,39.29,39.3,24400.0,26.5642,26.5778,26.5642,26.571,24400.0
2013-11-27 13:35:00,39.3,39.34,39.3,39.34,61900.0,26.571,26.598,26.571,26.598,61900.0
2013-11-27 13:40:00,39.35,39.38,39.34,39.38,35200.0,26.6048,26.6251,26.598,26.6251,35200.0
2013-11-27 13:45:00,39.37,39.38,39.36,39.37,46600.0,26.6183,26.6251,26.6116,26.6183,46600.0
2013-11-27 13:50:00,39.37,39.38,39.36,39.38,40100.0,26.6183,26.6251,26.6116,26.6251,40100.0
2013-11-27 13:55:00,39.37,39.39,39.35,39.36,49000.0,26.6183,26.6319,26.6048,26.6116,49000.0
2013-11-27 14:00:00,39.35,39.39,39.35,39.39,28100.0,26.6048,26.6319,26.6048,26.6319,28100.0
2013-11-27 14:05:00,39.39,39.41,39.38,39.41,45100.0,26.6319,26.6454,26.6251,26.6454,45100.0
2013-11-27 14:10:00,39.41,39.43,39.41,39.42,33300.0,26.6454,26.6589,26.6454,26.6521,33300.0
2013-11-27 14:15:00,39.43,39.43,39.39,39.39,43800.0,26.6589,26.6589,26.6319,26.6319,43800.0
2013-11-27 14:20:00,39.39,39.4,39.37,39.37,53500.0,26.6319,26.6386,26.6183,26.6183,53500.0
2013-11-27 14:25:00,39.37,39.4,39.37,39.4,40200.0,26.6183,26.6386,26.6183,26.6386,40200.0
2013-11-27 14:30:00,39.39,39.42,39.39,39.41,84600.0,26.6319,26.6521,26.6319,26.6454,84600.0
2013-11-27 14:35:00,39.42,39.42,39.38,39.38,42600.0,26.6521,26.6521,26.6251,26.6251,42600.0
2013-11-27 14:40:00,39.38,39.39,39.38,39.39,14400.0,26.6251,26.6319,26.6251,26.6319,14400.0
2013-11-27 14:45:00,39.38,39.42,39.38,39.42,52700.0,26.6251,26.6521,26.6251,26.6521,52700.0
2013-11-27 14:50:00,39.42,39.43,39.41,39.41,53900.0,26.6521,26.6589,26.6454,26.6454,53900.0
2013-11-27 14:55:00,39.41,39.42,39.41,39.41,22600.0,26.6454,26.6521,26.6454,26.6454,22600.0
2013-11-27 15:00:00,39.42,39.42,39.38,39.39,76300.0,26.6521,26.6521,26.6251,26.6319,76300.0
2013-11-27 15:05:00,39.39,39.41,39.38,39.41,33600.0,26.6319,26.6454,26.6251,26.6454,33600.0
2013-11-27 15:10:00,39.4,39.43,39.4,39.42,67100.0,26.6386,26.6589,26.6386,26.6521,67100.0
2013-11-27 15:15:00,39.42,39.43,39.4,39.41,56900.0,26.6521,26.6589,26.6386,26.6454,56900.0
2013-11-27 15:20:00,39.41,39.41,39.4,39.41,32700.0,26.6454,26.6454,26.6386,26.6454,32700.0
2013-11-27 15:25:00,39.4,39.41,39.38,39.38,64400.0,26.6386,26.6454,26.6251,26.6251,64400.0
2013-11-27 15:30:00,39.39,39.39,39.37,39.37,49900.0,26.6319,26.6319,26.6183,26.6183,49900.0
2013-11-27 15:35:00,39.37,39.4,39.36,39.4,87200.0,26.6183,26.6386,26.6116,26.6386,87200.0
2013-11-27 15:40:00,39.4,39.4,39.38,39.38,74800.0,26.6386,26.6386,26.6251,26.6251,74800.0
2013-11-27 15:45:00,39.38,39.38,39.35,39.35,129300.0,26.6251,26.6251,26.6048,26.6048,129300.0
2013-11-27 15:50:00,39.35,39.37,39.34,39.37,121500.0,26.6048,26.6183,26.598,26.6183,121500.0
2013-11-27 15:55:00,39.37,39.38,39.35,39.36,308900.0,26.6183,26.6251,26.6048,26.6116,308900.0
2013-11-29 09:30:00,39.41,39.43,39.23,39.25,121400.0,26.6454,26.6589,26.5237,26.5372,121400.0
2013-11-29 09:35:00,39.24,39.4,39.24,39.4,140200.0,26.5304,26.6386,26.5304,26.6386,140200.0
2013-11-29 09:40:00,39.4,39.49,39.39,39.49,78100.0,26.6386,26.6995,26.6319,26.6995,78100.0
2013-11-29 09:45:00,39.49,39.57,39.48,39.57,203500.0,26.6995,26.7536,26.6927,26.7536,203500.0
2013-11-29 09:50:00,39.57,39.61,39.44,39.46,105800.0,26.7536,26.7806,26.6657,26.6792,105800.0
2013-11-29 09:55:00,39.46,39.48,39.41,39.42,62100.0,26.6792,26.6927,26.6454,26.6521,62100.0
2013-11-29 10:00:00,39.43,39.44,39.42,39.43,31400.0,26.6589,26.6657,26.6521,26.6589,31400.0
2013-11-29 10:05:00,39.43,39.49,39.41,39.41,65600.0,26.6589,26.6995,26.6454,26.6454,65600.0
2013-11-29 10:10:00,39.42,39.45,39.39,39.43,39500.0,26.6521,26.6724,26.6319,26.6589,39500.0
2013-11-29 10:15:00,39.42,39.42,39.38,39.4,25200.0,26.6521,26.6521,26.6251,26.6386,25200.0
2013-11-29 10:20:00,39.41,39.41,39.37,39.37,20700.0,26.6454,26.6454,26.6183,26.6183,20700.0
2013-11-29 10:25:00,39.37,39.38,39.35,39.38,22100.0,26.6183,26.6251,26.6048,26.6251,22100.0
2013-11-29 10:30:00,39.37,39.39,39.35,39.35,30800.0,26.6183,26.6319,26.6048,26.6048,30800.0
2013-11-29 10:35:00,39.36,39.37,39.35,39.36,16200.0,26.6116,26.6183,26.6048,26.6116,16200.0
2013-11-29 10:40:00,39.36,39.38,39.34,39.36,31400.0,26.6116,26.6251,26.598,26.6116,31400.0
2013-11-29 10:45:00,39.37,39.37,39.31,39.31,16000.0,26.6183,26.6183,26.5778,26.5778,16000.0
2013-11-29 10:50:00,39.31,39.37,39.31,39.35,157600.0,26.5778,26.6183,26.5778,26.6048,157600.0
2013-11-29 10:55:00,39.35,39.36,39.32,39.33,58900.0,26.6048,26.6116,26.5845,26.5913,58900.0
2013-11-29 11:00:00,39.33,39.33,39.29,39.31,30800.0,26.5913,26.5913,26.5642,26.5778,30800.0
2013-11-29 11:05:00,39.3,39.33,39.29,39.3,23200.0,26.571,26.5913,26.5642,26.571,23200.0
2013-11-29 11:10:00,39.3,39.32,39.3,39.31,16700.0,26.571,26.5845,26.571,26.5778,16700.0
2013-11-29 11:15:00,39.32,39.36,39.32,39.35,87100.0,26.5845,26.6116,26.5845,26.6048,87100.0
2013-11-29 11:20:00,39.35,39.36,39.35,39.35,14900.0,26.6048,26.6116,26.6048,26.6048,14900.0
2013-11-29 11:25:00,39.36,39.42,39.36,39.41,90100.0,26.6116,26.6521,26.6116,26.6454,90100.0
2013-11-29 11:30:00,39.4,39.42,39.39,39.39,43600.0,26.6386,26.6521,26.6319,26.6319,43600.0
2013-11-29 11:35:00,39.39,39.41,39.38,39.38,27700.0,26.6319,26.6454,26.6251,26.6251,27700.0
2013-11-29 11:40:00,39.38,39.4,39.37,39.4,37100.0,26.6251,26.6386,26.6183,26.6386,37100.0
2013-11-29 11:45:00,39.4,39.4,39.38,39.38,26400.0,26.6386,26.6386,26.6251,26.6251,26400.0
2013-11-29 11:50:00,39.38,39.4,39.35,39.35,35100.0,26.6251,26.6386,26.6048,26.6048,35100.0
2013-11-29 11:55:00,39.36,39.37,39.35,39.36,21900.0,26.6116,26.6183,26.6048,26.6116,21900.0
2013-11-29 12:00:00,39.37,39.37,39.31,39.31,34100.0,26.6183,26.6183,26.5778,26.5778,34100.0
2013-11-29 12:05:00,39.3,39.33,39.29,39.3,46200.0,26.571,26.5913,26.5642,26.571,46200.0
2013-11-29 12:10:00,39.3,39.32,39.3,39.32,51400.0,26.571,26.5845,26.571,26.5845,51400.0
2013-11-29 12:15:00,39.32,39.34,39.31,39.33,43500.0,26.5845,26.598,26.5778,26.5913,43500.0
2013-11-29 12:20:00,39.33,39.33,39.32,39.33,36300.0,26.5913,26.5913,26.5845,26.5913,36300.0
2013-11-29 12:25:00,39.32,39.33,39.3,39.3,46100.0,26.5845,26.5913,26.571,26.571,46100.0
2013-11-29 12:30:00,39.3,39.31,39.3,39.3,47400.0,26.571,26.5778,26.571,26.571,47400.0
2013-11-29 12:35:00,39.31,39.31,39.27,39.27,92400.0,26.5778,26.5778,26.5507,26.5507,92400.0
2013-11-29 12:40:00,39.27,39.31,39.26,39.27,89900.0,26.5507,26.5778,26.544,26.5507,89900.0
2013-11-29 12:45:00,39.27,39.28,39.24,39.25,191900.0,26.5507,26.5575,26.5304,26.5372,191900.0
2013-11-29 12:50:00,39.26,39.28,39.21,39.27,154700.0,26.544,26.5575,26.5102,26.5507,154700.0
2013-11-29 12:55:00,39.27,39.27,39.2,39.23,326400.0,26.5507,26.5507,26.5034,26.5237,326400.0
2013-12-02 09:30:00,39.29,39.3,39.12,39.24,137000.0,26.5642,26.571,26.4493,26.5304,137000.0
2013-12-02 09:35:00,39.24,39.32,39.22,39.27,121600.0,26.5304,26.5845,26.5169,26.5507,121600.0
2013-12-02 09:40:00,39.27,39.28,39.24,39.24,36200.0,26.5507,26.5575,26.5304,26.5304,36200.0
2013-12-02 09:45:00,39.23,39.25,39.2,39.21,93300.0,26.5237,26.5372,26.5034,26.5102,93300.0
2013-12-02 09:50:00,39.2,39.25,39.19,39.22,123300.0,26.5034,26.5372,26.4966,26.5169,123300.0
2013-12-02 09:55:00,39.21,39.23,39.17,39.23,51200.0,26.5102,26.5237,26.4831,26.5237,51200.0
2013-12-02 10:00:00,39.23,39.26,39.2,39.24,121700.0,26.5237,26.544,26.5034,26.5304,121700.0
2013-12-02 10:05:00,39.23,39.27,39.23,39.23,78000.0,26.5237,26.5507,26.5237,26.5237,78000.0
2013-12-02 10:10:00,39.24,39.28,39.22,39.25,101300.0,26.5304,26.5575,26.5169,26.5372,101300.0
2013-12-02 10:15:00,39.26,39.29,39.25,39.29,87900.0,26.544,26.5642,26.5372,26.5642,87900.0
2013-12-02 10:20:00,39.29,39.31,39.28,39.3,43000.0,26.5642,26.5778,26.5575,26.571,43000.0
2013-12-02 10:25:00,39.29,39.3,39.27,39.28,64800.0,26.5642,26.571,26.5507,26.5575,64800.0
2013-12-02 10:30:00,39.27,39.32,39.27,39.32,42300.0,26.5507,26.5845,26.5507,26.5845,42300.0
2013-12-02 10:35:00,39.32,39.34,39.29,39.34,77900.0,26.5845,26.598,26.5642,26.598,77900.0
2013-12-02 10:40:00,39.34,39.36,39.33,39.36,32700.0,26.598,26.6116,26.5913,26.6116,32700.0
2013-12-02 10:45:00,39.36,39.36,39.34,39.34,41200.0,26.6116,26.6116,26.598,26.598,41200.0
2013-12-02 10:50:00,39.35,39.35,39.32,39.33,37300.0,26.6048,26.6048,26.5845,26.5913,37300.0
2013-12-02 10:55:00,39.33,39.34,39.31,39.34,67400.0,26.5913,26.598,26.5778,26.598,67400.0
2013-12-02 11:00:00,39.33,39.34,39.32,39.34,27600.0,26.5913,26.598,26.5845,26.598,27600.0
2013-12-02 11:05:00,39.34,39.34,39.31,39.33,45200.0,26.598,26.598,26.5778,26.5913,45200.0
2013-12-02 11:10:00,39.33,39.35,39.32,39.35,38100.0,26.5913,26.6048,26.5845,26.6048,38100.0
2013-12-02 11:15:00,39.35,39.37,39.34,39.36,33200.0,26.6048,26.6183,26.598,26.6116,33200.0
2013-12-02 11:20:00,39.36,39.37,39.35,39.36,41000.0,26.6116,26.6183,26.6048,26.6116,41000.0
2013-12-02 11:25:00,39.36,39.39,39.35,39.37,67600.0,26.6116,26.6319,26.6048,26.6183,67600.0
2013-12-02 11:30:00,39.37,39.38,39.35,39.37,59300.0,26.6183,26.6251,26.6048,26.6183,59300.0
2013-12-02 11:35:00,39.37,39.37,39.35,39.36,18300.0,26.6183,26.6183,26.6048,26.6116,18300.0
2013-12-02 11:40:00,39.37,39.38,39.36,39.38,16300.0,26.6183,26.6251,26.6116,26.6251,16300.0
2013-12-02 11:45:00,39.38,39.39,39.37,39.39,19700.0,26.6251,26.6319,26.6183,26.6319,19700.0
2013-12-02 11:50:00,39.39,39.41,39.38,39.41,16600.0,26.6319,26.6454,26.6251,26.6454,16600.0
2013-12-02 11:55:00,39.41,39.41,39.38,39.39,54700.0,26.6454,26.6454,26.6251,26.6319,54700.0
2013-12-02 12:00:00,39.38,39.41,39.38,39.41,78900.0,26.6251,26.6454,26.6251,26.6454,78900.0
2013-12-02 12:05:00,39.41,39.44,39.4,39.44,57700.0,26.6454,26.6657,26.6386,26.6657,57700.0
2013-12-02 12:10:00,39.44,39.44,39.41,39.41,63500.0,26.6657,26.6657,26.6454,26.6454,63500.0
2013-12-02 12:15:00,39.42,39.45,39.41,39.44,25200.0,26.6521,26.6724,26.6454,26.6657,25200.0
2013-12-02 12:20:00,39.45,39.45,39.44,39.45,16700.0,26.6724,26.6724,26.6657,26.6724,16700.0
2013-12-02 12:25:00,39.45,39.46,39.43,39.44,95600.0,26.6724,26.6792,26.6589,26.6657,95600.0
2013-12-02 12:30:00,39.44,39.45,39.43,39.44,35000.0,26.6657,26.6724,26.6589,26.6657,35000.0
2013-12-02 12:35:00,39.44,39.46,39.43,39.46,147600.0,26.6657,26.6792,26.6589,26.6792,147600.0
2013-12-02 12:40:00,39.46,39.46,39.44,39.45,23500.0,26.6792,26.6792,26.6657,26.6724,23500.0
2013-12-02 12:45:00,39.45,39.48,39.44,39.48,144700.0,26.6724,26.6927,26.6657,26.6927,144700.0
2013-12-02 12:50:00,39.48,39.48,39.46,39.48,79400.0,26.6927,26.6927,26.6792,26.6927,79400.0
2013-12-02 12:55:00,39.48,39.48,39.47,39.47,50900.0,26.6927,26.6927,26.6859,26.6859,50900.0
2013-12-02 13:00:00,39.47,39.47,39.46,39.47,23400.0,26.6859,26.6859,26.6792,26.6859,23400.0
2013-12-02 13:05:00,39.47,39.47,39.45,39.45,60200.0,26.6859,26.6859,26.6724,26.6724,60200.0
2013-12-02 13:10:00,39.45,39.46,39.43,39.44,54100.0,26.6724,26.6792,26.6589,26.6657,54100.0
2013-12-02 13:15:00,39.43,39.45,39.43,39.45,69900.0,26.6589,26.6724,26.6589,26.6724,69900.0
2013-12-02 13:20:00,39.44,39.44,39.43,39.44,32900.0,26.6657,26.6657,26.6589,26.6657,32900.0
2013-12-02 13:25:00,39.45,39.45,39.43,39.44,81200.0,26.6724,26.6724,26.6589,26.6657,81200.0
2013-12-02 13:30:00,39.43,39.44,39.42,39.42,67600.0,26.6589,26.6657,26.6521,26.6521,67600.0
2013-12-02 13:35:00,39.42,39.43,39.41,39.43,81700.0,26.6521,26.6589,26.6454,26.6589,81700.0
2013-12-02 13:40:00,39.43,39.43,39.41,39.41,46900.0,26.6589,26.6589,26.6454,26.6454,46900.0
2013-12-02 13:45:00,39.41,39.42,39.4,39.4,66800.0,26.6454,26.6521,26.6386,26.6386,66800.0
2013-12-02 13:50:00,39.4,39.42,39.4,39.41,42200.0,26.6386,26.6521,26.6386,26.6454,42200.0
2013-12-02 13:55:00,39.41,39.41,39.4,39.4,40000.0,26.6454,26.6454,26.6386,26.6386,40000.0
2013-12-02 14:00:00,39.41,39.42,39.39,39.39,69900.0,26.6454,26.6521,26.6319,26.6319,69900.0
2013-12-02 14:05:00,39.39,39.39,39.33,39.34,27800.0,26.6319,26.6319,26.5913,26.598,27800.0
2013-12-02 14:10:00,39.34,39.34,39.32,39.32,23600.0,26.598,26.598,26.5845,26.5845,23600.0
2013-12-02 14:15:00,39.32,39.33,39.28,39.33,45700.0,26.5845,26.5913,26.5575,26.5913,45700.0
2013-12-02 14:20:00,39.33,39.33,39.31,39.33,19200.0,26.5913,26.5913,26.5778,26.5913,19200.0
2013-12-02 14:25:00,39.34,39.34,39.31,39.32,32400.0,26.598,26.598,26.5778,26.5845,32400.0
2013-12-02 14:30:00,39.32,39.33,39.3,39.3,25700.0,26.5845,26.5913,26.571,26.571,25700.0
2013-12-02 14:35:00,39.3,39.31,39.29,39.3,43700.0,26.571,26.5778,26.5642,26.571,43700.0
2013-12-02 14:40:00,39.3,39.3,39.28,39.28,38600.0,26.571,26.571,26.5575,26.5575,38600.0
2013-12-02 14:45:00,39.29,39.3,39.26,39.29,46700.0,26.5642,26.571,26.544,26.5642,46700.0
2013-12-02 14:50:00,39.3,39.33,39.28,39.32,47700.0,26.571,26.5913,26.5575,26.5845,47700.0
2013-12-02 14:55:00,39.32,39.34,39.31,39.33,20600.0,26.5845,26.598,26.5778,26.5913,20600.0
2013-12-02 15:00:00,39.33,39.33,39.3,39.32,50500.0,26.5913,26.5913,26.571,26.5845,50500.0
2013-12-02 15:05:00,39.32,39.35,39.31,39.33,47800.0,26.5845,26.6048,26.5778,26.5913,47800.0
2013-12-02 15:10:00,39.33,39.33,39.3,39.31,41300.0,26.5913,26.5913,26.571,26.5778,41300.0
2013-12-02 15:15:00,39.31,39.33,39.3,39.3,53800.0,26.5778,26.5913,26.571,26.571,53800.0
2013-12-02 15:20:00,39.3,39.32,39.3,39.32,31900.0,26.571,26.5845,26.571,26.5845,31900.0
2013-12-02 15:25:00,39.32,39.32,39.25,39.25,110300.0,26.5845,26.5845,26.5372,26.5372,110300.0
2013-12-02 15:30:00,39.25,39.26,39.2,39.2,157000.0,26.5372,26.544,26.5034,26.5034,157000.0
2013-12-02 15:35:00,39.2,39.21,39.2,39.21,66300.0,26.5034,26.5102,26.5034,26.5102,66300.0
2013-12-02 15:40:00,39.21,39.23,39.2,39.21,126900.0,26.5102,26.5237,26.5034,26.5102,126900.0
2013-12-02 15:45:00,39.2,39.21,39.17,39.2,209600.0,26.5034,26.5102,26.4831,26.5034,209600.0
2013-12-02 15:50:00,39.2,39.2,39.14,39.17,203700.0,26.5034,26.5034,26.4628,26.4831,203700.0
2013-12-02 15:55:00,39.17,39.21,39.14,39.21,355300.0,26.4831,26.5102,26.4628,26.5102,355300.0
2013-12-03 09:30:00,39.14,39.16,38.96,39.09,278900.0,26.4628,26.4763,26.3411,26.429,278900.0
2013-12-03 09:35:00,39.09,39.24,39.08,39.21,188900.0,26.429,26.5304,26.4223,26.5102,188900.0
2013-12-03 09:40:00,39.21,39.21,39.15,39.17,89800.0,26.5102,26.5102,26.4696,26.4831,89800.0
2013-12-03 09:45:00,39.17,39.22,39.13,39.16,92700.0,26.4831,26.5169,26.4561,26.4763,92700.0
2013-12-03 09:50:00,39.15,39.16,39.06,39.06,78800.0,26.4696,26.4763,26.4087,26.4087,78800.0
2013-12-03 09:55:00,39.07,39.07,39.0,39.0,138500.0,26.4155,26.4155,26.3682,26.3682,138500.0
2013-12-03 10:00:00,39.01,39.02,38.93,38.94,215700.0,26.3749,26.3817,26.3208,26.3276,215700.0
2013-12-03 10:05:00,38.94,38.94,38.9,38.92,254900.0,26.3276,26.3276,26.3006,26.3141,254900.0
2013-12-03 10:10:00,38.92,38.94,38.87,38.87,346100.0,26.3141,26.3276,26.2803,26.2803,346100.0
2013-12-03 10:15:00,38.87,38.9,38.84,38.9,129700.0,26.2803,26.3006,26.26,26.3006,129700.0
2013-12-03 10:20:00,38.89,38.94,38.85,38.86,208100.0,26.2938,26.3276,26.2668,26.2735,208100.0
2013-12-03 10:25:00,38.86,38.86,38.76,38.76,198700.0,26.2735,26.2735,26.2059,26.2059,198700.0
2013-12-03 10:30:00,38.77,38.78,38.75,38.76,103600.0,26.2127,26.2194,26.1991,26.2059,103600.0
2013-12-03 10:35:00,38.76,38.81,38.73,38.8,243200.0,26.2059,26.2397,26.1856,26.233,243200.0
2013-12-03 10:40:00,38.8,38.86,38.79,38.86,198800.0,26.233,26.2735,26.2262,26.2735,198800.0
2013-12-03 10:45:00,38.85,38.87,38.8,38.8,95400.0,26.2668,26.2803,26.233,26.233,95400.0
2013-12-03 10:50:00,38.8,38.81,38.76,38.77,123400.0,26.233,26.2397,26.2059,26.2127,123400.0
2013-12-03 10:55:00,38.77,38.78,38.74,38.74,80300.0,26.2127,26.2194,26.1924,26.1924,80300.0
2013-12-03 11:00:00,38.74,38.75,38.66,38.66,143900.0,26.1924,26.1991,26.1383,26.1383,143900.0
2013-12-03 11:05:00,38.66,38.68,38.65,38.66,134700.0,26.1383,26.1518,26.1315,26.1383,134700.0
2013-12-03 11:10:00,38.65,38.66,38.65,38.66,43700.0,26.1315,26.1383,26.1315,26.1383,43700.0
2013-12-03 11:15:00,38.65,38.66,38.6,38.6,157100.0,26.1315,26.1383,26.0977,26.0977,157100.0
2013-12-03 11:20:00,38.61,38.61,38.5,38.51,225300.0,26.1045,26.1045,26.0301,26.0369,225300.0
2013-12-03 11:25:00,38.51,38.51,38.41,38.48,504100.0,26.0369,26.0369,25.9693,26.0166,504100.0
2013-12-03 11:30:00,38.48,38.55,38.42,38.55,218000.0,26.0166,26.0639,25.976,26.0639,218000.0
2013-12-03 11:35:00,38.55,38.55,38.51,38.52,140700.0,26.0639,26.0639,26.0369,26.0436,140700.0
2013-12-03 11:40:00,38.52,38.52,38.45,38.45,190900.0,26.0436,26.0436,25.9963,25.9963,190900.0
2013-12-03 11:45:00,38.46,38.46,38.35,38.36,196500.0,26.0031,26.0031,25.9287,25.9355,196500.0
2013-12-03 11:50:00,38.36,38.42,38.33,38.41,250200.0,25.9355,25.976,25.9152,25.9693,250200.0
2013-12-03 11:55:00,38.41,38.52,38.41,38.5,314100.0,25.9693,26.0436,25.9693,26.0301,314100.0
2013-12-03 12:00:00,38.5,38.6,38.49,38.59,306600.0,26.0301,26.0977,26.0234,26.091,306600.0
2013-12-03 12:05:00,38.59,38.68,38.59,38.67,129300.0,26.091,26.1518,26.091,26.1451,129300.0
2013-12-03 12:10:00,38.67,38.69,38.53,38.53,180000.0,26.1451,26.1586,26.0504,26.0504,180000.0
2013-12-03 12:15:00,38.54,38.55,38.52,38.53,74800.0,26.0572,26.0639,26.0436,26.0504,74800.0
2013-12-03 12:20:00,38.52,38.54,38.52,38.52,95600.0,26.0436,26.0572,26.0436,26.0436,95600.0
2013-12-03 12:25:00,38.53,38.53,38.51,38.52,139100.0,26.0504,26.0504,26.0369,26.0436,139100.0
2013-12-03 12:30:00,38.52,38.52,38.51,38.52,81000.0,26.0436,26.0436,26.0369,26.0436,81000.0
2013-12-03 12:35:00,38.52,38.53,38.49,38.53,174900.0,26.0436,26.0504,26.0234,26.0504,174900.0
2013-12-03 12:40:00,38.52,38.54,38.52,38.52,62200.0,26.0436,26.0572,26.0436,26.0436,62200.0
2013-12-03 12:45:00,38.52,38.54,38.52,38.52,71400.0,26.0436,26.0572,26.0436,26.0436,71400.0
2013-12-03 12:50:00,38.52,38.56,38.52,38.54,82000.0,26.0436,26.0707,26.0436,26.0572,82000.0
2013-12-03 12:55:00,38.55,38.58,38.54,38.58,102500.0,26.0639,26.0842,26.0572,26.0842,102500.0
2013-12-03 13:00:00,38.58,38.59,38.48,38.49,122900.0,26.0842,26.091,26.0166,26.0234,122900.0
2013-12-03 13:05:00,38.48,38.49,38.48,38.48,66400.0,26.0166,26.0234,26.0166,26.0166,66400.0
2013-12-03 13:10:00,38.48,38.48,38.45,38.48,145000.0,26.0166,26.0166,25.9963,26.0166,145000.0
2013-12-03 13:15:00,38.48,38.48,38.45,38.47,146300.0,26.0166,26.0166,25.9963,26.0098,146300.0
2013-12-03 13:20:00,38.47,38.47,38.45,38.45,94100.0,26.0098,26.0098,25.9963,25.9963,94100.0
2013-12-03 13:25:00,38.45,38.46,38.4,38.4,240900.0,25.9963,26.0031,25.9625,25.9625,240900.0
2013-12-03 13:30:00,38.39,38.48,38.39,38.48,126800.0,25.9557,26.0166,25.9557,26.0166,126800.0
2013-12-03 13:35:00,38.48,38.5,38.47,38.49,152800.0,26.0166,26.0301,26.0098,26.0234,152800.0
2013-12-03 13:40:00,38.48,38.49,38.46,38.46,86400.0,26.0166,26.0234,26.0031,26.0031,86400.0
2013-12-03 13:45:00,38.47,38.48,38.46,38.48,77300.0,26.0098,26.0166,26.0031,26.0166,77300.0
2013-12-03 13:50:00,38.49,38.49,38.42,38.44,182300.0,26.0234,26.0234,25.976,25.9896,182300.0
2013-12-03 13:55:00,38.44,38.44,38.41,38.41,70500.0,25.9896,25.9896,25.9693,25.9693,70500.0
2013-12-03 14:00:00,38.41,38.42,38.38,38.39,93200.0,25.9693,25.976,25.949,25.9557,93200.0
2013-12-03 14:05:00,38.39,38.4,38.38,38.38,111600.0,25.9557,25.9625,25.949,25.949,111600.0
2013-12-03 14:10:00,38.39,38.4,38.38,38.4,66800.0,25.9557,25.9625,25.949,25.9625,66800.0
2013-12-03 14:15:00,38.39,38.4,38.33,38.36,171000.0,25.9557,25.9625,25.9152,25.9355,171000.0
2013-12-03 14:20:00,38.36,38.39,38.36,38.38,78600.0,25.9355,25.9557,25.9355,25.949,78600.0
2013-12-03 14:25:00,38.38,38.4,38.38,38.4,78800.0,25.949,25.9625,25.949,25.9625,78800.0
2013-12-03 14:30:00,38.4,38.41,38.38,38.41,126200.0,25.9625,25.9693,25.949,25.9693,126200.0
2013-12-03 14:35:00,38.41,38.41,38.4,38.41,50600.0,25.9693,25.9693,25.9625,25.9693,50600.0
2013-12-03 14:40:00,38.41,38.41,38.39,38.39,74400.0,25.9693,25.9693,25.9557,25.9557,74400.0
2013-12-03 14:45:00,38.4,38.4,38.38,38.39,96900.0,25.9625,25.9625,25.949,25.9557,96900.0
2013-12-03 14:50:00,38.39,38.4,38.38,38.39,123900.0,25.9557,25.9625,25.949,25.9557,123900.0
2013-12-03 14:55:00,38.4,38.4,38.35,38.35,144000.0,25.9625,25.9625,25.9287,25.9287,144000.0
2013-12-03 15:00:00,38.36,38.36,38.3,38.33,273400.0,25.9355,25.9355,25.8949,25.9152,273400.0
2013-12-03 15:05:00,38.32,38.37,38.32,38.36,107400.0,25.9084,25.9422,25.9084,25.9355,107400.0
2013-12-03 15:10:00,38.36,38.37,38.33,38.33,115800.0,25.9355,25.9422,25.9152,25.9152,115800.0
2013-12-03 15:15:00,38.34,38.34,38.33,38.34,65000.0,25.9219,25.9219,25.9152,25.9219,65000.0
2013-12-03 15:20:00,38.34,38.34,38.3,38.3,272500.0,25.9219,25.9219,25.8949,25.8949,272500.0
2013-12-03 15:25:00,38.3,38.34,38.3,38.33,154400.0,25.8949,25.9219,25.8949,25.9152,154400.0
2013-12-03 15:30:00,38.33,38.4,38.32,38.4,184200.0,25.9152,25.9625,25.9084,25.9625,184200.0
2013-12-03 15:35:00,38.4,38.41,38.39,38.4,135000.0,25.9625,25.9693,25.9557,25.9625,135000.0
2013-12-03 15:40:00,38.4,38.41,38.39,38.4,247000.0,25.9625,25.9693,25.9557,25.9625,247000.0
2013-12-03 15:45:00,38.4,38.47,38.4,38.45,423300.0,25.9625,26.0098,25.9625,25.9963,423300.0
2013-12-03 15:50:00,38.46,38.48,38.45,38.46,288600.0,26.0031,26.0166,25.9963,26.0031,288600.0
2013-12-03 15:55:00,38.46,38.53,38.45,38.51,972900.0,26.0031,26.0504,25.9963,26.0369,972900.0
2013-12-04 09:30:00,39.08,39.08,38.66,38.8,422200.0,26.4223,26.4223,26.1383,26.233,422200.0
2013-12-04 09:35:00,38.79,38.86,38.74,38.79,299600.0,26.2262,26.2735,26.1924,26.2262,299600.0
2013-12-04 09:40:00,38.78,38.81,38.69,38.81,302900.0,26.2194,26.2397,26.1586,26.2397,302900.0
2013-12-04 09:45:00,38.8,38.84,38.8,38.84,98700.0,26.233,26.26,26.233,26.26,98700.0
2013-12-04 09:50:00,38.84,38.85,38.75,38.79,367200.0,26.26,26.2668,26.1991,26.2262,367200.0
2013-12-04 09:55:00,38.8,38.97,38.79,38.95,268500.0,26.233,26.3479,26.2262,26.3344,268500.0
2013-12-04 10:00:00,38.94,39.05,38.91,39.0,291400.0,26.3276,26.402,26.3073,26.3682,291400.0
2013-12-04 10:05:00,39.0,39.14,38.99,39.14,239000.0,26.3682,26.4628,26.3614,26.4628,239000.0
2013-12-04 10:10:00,39.13,39.18,39.13,39.15,208900.0,26.4561,26.4899,26.4561,26.4696,208900.0
2013-12-04 10:15:00,39.16,39.16,39.13,39.15,148700.0,26.4763,26.4763,26.4561,26.4696,148700.0
2013-12-04 10:20:00,39.15,39.15,39.08,39.08,257000.0,26.4696,26.4696,26.4223,26.4223,257000.0
2013-12-04 10:25:00,39.09,39.09,39.02,39.04,131500.0,26.429,26.429,26.3817,26.3952,131500.0
2013-12-04 10:30:00,39.04,39.07,39.03,39.04,195500.0,26.3952,26.4155,26.3885,26.3952,195500.0
2013-12-04 10:35:00,39.04,39.05,39.02,39.04,212500.0,26.3952,26.402,26.3817,26.3952,212500.0
2013-12-04 10:40:00,39.04,39.04,39.01,39.04,265300.0,26.3952,26.3952,26.3749,26.3952,265300.0
2013-12-04 10:45:00,39.03,39.05,39.01,39.03,201300.0,26.3885,26.402,26.3749,26.3885,201300.0
2013-12-04 10:50:00,39.03,39.04,39.0,39.02,88600.0,26.3885,26.3952,26.3682,26.3817,88600.0
2013-12-04 10:55:00,39.02,39.03,39.0,39.01,249900.0,26.3817,26.3885,26.3682,26.3749,249900.0
2013-12-04 11:00:00,39.0,39.03,39.0,39.0,149800.0,26.3682,26.3885,26.3682,26.3682,149800.0
2013-12-04 11:05:00,39.01,39.01,39.0,39.0,76700.0,26.3749,26.3749,26.3682,26.3682,76700.0
2013-12-04 11:10:00,39.0,39.04,39.0,39.04,131200.0,26.3682,26.3952,26.3682,26.3952,131200.0
2013-12-04 11:15:00,39.04,39.04,39.03,39.04,161700.0,26.3952,26.3952,26.3885,26.3952,161700.0
2013-12-04 11:20:00,39.04,39.06,39.03,39.05,106600.0,26.3952,26.4087,26.3885,26.402,106600.0
2013-12-04 11:25:00,39.05,39.06,39.05,39.06,105100.0,26.402,26.4087,26.402,26.4087,105100.0
2013-12-04 11:30:00,39.05,39.13,39.05,39.12,369700.0,26.402,26.4561,26.402,26.4493,369700.0
2013-12-04 11:35:00,39.13,39.17,39.12,39.16,203300.0,26.4561,26.4831,26.4493,26.4763,203300.0
2013-12-04 11:40:00,39.16,39.22,39.15,39.2,220900.0,26.4763,26.5169,26.4696,26.5034,220900.0
2013-12-04 11:45:00,39.2,39.2,39.15,39.16,190100.0,26.5034,26.5034,26.4696,26.4763,190100.0
2013-12-04 11:50:00,39.16,39.19,39.16,39.19,82900.0,26.4763,26.4966,26.4763,26.4966,82900.0
2013-12-04 11:55:00,39.19,39.2,39.19,39.2,85300.0,26.4966,26.5034,26.4966,26.5034,85300.0
2013-12-04 12:00:00,39.19,39.2,39.14,39.16,256600.0,26.4966,26.5034,26.4628,26.4763,256600.0
2013-12-04 12:05:00,39.16,39.16,39.05,39.05,79200.0,26.4763,26.4763,26.402,26.402,79200.0
2013-12-04 12:10:00,39.06,39.06,39.01,39.01,85200.0,26.4087,26.4087,26.3749,26.3749,85200.0
2013-12-04 12:15:00,39.02,39.02,39.01,39.02,98700.0,26.3817,26.3817,26.3749,26.3817,98700.0
2013-12-04 12:20:00,39.02,39.03,39.01,39.02,64400.0,26.3817,26.3885,26.3749,26.3817,64400.0
2013-12-04 12:25:00,39.02,39.02,38.99,39.0,176000.0,26.3817,26.3817,26.3614,26.3682,176000.0
2013-12-04 12:30:00,39.0,39.0,38.99,39.0,53300.0,26.3682,26.3682,26.3614,26.3682,53300.0
2013-12-04 12:35:00,39.0,39.0,38.99,39.0,43500.0,26.3682,26.3682,26.3614,26.3682,43500.0
2013-12-04 12:40:00,39.0,39.04,38.99,39.04,65100.0,26.3682,26.3952,26.3614,26.3952,65100.0
2013-12-04 12:45:00,39.04,39.07,39.01,39.01,87700.0,26.3952,26.4155,26.3749,26.3749,87700.0
2013-12-04 12:50:00,39.01,39.02,39.0,39.01,33900.0,26.3749,26.3817,26.3682,26.3749,33900.0
2013-12-04 12:55:00,39.01,39.01,39.0,39.01,43400.0,26.3749,26.3749,26.3682,26.3749,43400.0
2013-12-04 13:00:00,39.01,39.04,39.0,39.04,82300.0,26.3749,26.3952,26.3682,26.3952,82300.0
2013-12-04 13:05:00,39.04,39.04,39.0,39.01,190100.0,26.3952,26.3952,26.3682,26.3749,190100.0
2013-12-04 13:10:00,39.01,39.01,38.96,38.97,114500.0,26.3749,26.3749,26.3411,26.3479,114500.0
2013-12-04 13:15:00,38.97,38.97,38.91,38.93,114400.0,26.3479,26.3479,26.3073,26.3208,114400.0
2013-12-04 13:20:00,38.93,38.93,38.83,38.84,242400.0,26.3208,26.3208,26.2532,26.26,242400.0
2013-12-04 13:25:00,38.84,38.86,38.8,38.8,116400.0,26.26,26.2735,26.233,26.233,116400.0
2013-12-04 13:30:00,38.8,38.81,38.72,38.8,204000.0,26.233,26.2397,26.1789,26.233,204000.0
2013-12-04 13:35:00,38.8,38.83,38.79,38.82,95700.0,26.233,26.2532,26.2262,26.2465,95700.0
2013-12-04 13:40:00,38.83,38.84,38.8,38.8,82400.0,26.2532,26.26,26.233,26.233,82400.0
2013-12-04 13:45:00,38.8,38.86,38.8,38.85,60900.0,26.233,26.2735,26.233,26.2668,60900.0
2013-12-04 13:50:00,38.85,38.88,38.85,38.88,136100.0,26.2668,26.287,26.2668,26.287,136100.0
2013-12-04 13:55:00,38.88,38.92,38.87,38.92,190600.0,26.287,26.3141,26.2803,26.3141,190600.0
2013-12-04 14:00:00,38.92,38.98,38.92,38.97,149200.0,26.3141,26.3547,26.3141,26.3479,149200.0
2013-12-04 14:05:00,38.98,38.98,38.89,38.89,93800.0,26.3547,26.3547,26.2938,26.2938,93800.0
2013-12-04 14:10:00,38.89,38.92,38.87,38.9,103700.0,26.2938,26.3141,26.2803,26.3006,103700.0
2013-12-04 14:15:00,38.89,38.91,38.87,38.9,78300.0,26.2938,26.3073,26.2803,26.3006,78300.0
2013-12-04 14:20:00,38.91,38.98,38.91,38.98,158600.0,26.3073,26.3547,26.3073,26.3547,158600.0
2013-12-04 14:25:00,38.98,39.02,38.97,39.0,115800.0,26.3547,26.3817,26.3479,26.3682,115800.0
2013-12-04 14:30:00,38.99,39.01,38.98,39.01,76400.0,26.3614,26.3749,26.3547,26.3749,76400.0
2013-12-04 14:35:00,39.01,39.01,38.98,38.99,93600.0,26.3749,26.3749,26.3547,26.3614,93600.0
2013-12-04 14:40:00,38.99,38.99,38.98,38.99,47200.0,26.3614,26.3614,26.3547,26.3614,47200.0
2013-12-04 14:45:00,38.99,39.0,38.98,39.0,94200.0,26.3614,26.3682,26.3547,26.3682,94200.0
2013-12-04 14:50:00,39.0,39.01,38.99,39.01,82300.0,26.3682,26.3749,26.3614,26.3749,82300.0
2013-12-04 14:55:00,39.01,39.01,38.99,39.0,78400.0,26.3749,26.3749,26.3614,26.3682,78400.0
2013-12-04 15:00:00,39.01,39.01,39.0,39.01,76900.0,26.3749,26.3749,26.3682,26.3749,76900.0
2013-12-04 15:05:00,39.01,39.06,39.0,39.05,181300.0,26.3749,26.4087,26.3682,26.402,181300.0
2013-12-04 15:10:00,39.05,39.07,39.04,39.07,103700.0,26.402,26.4155,26.3952,26.4155,103700.0
2013-12-04 15:15:00,39.07,39.14,39.06,39.12,185000.0,26.4155,26.4628,26.4087,26.4493,185000.0
2013-12-04 15:20:00,39.12,39.13,39.06,39.07,93700.0,26.4493,26.4561,26.4087,26.4155,93700.0
2013-12-04 15:25:00,39.06,39.09,39.06,39.08,139500.0,26.4087,26.429,26.4087,26.4223,139500.0
2013-12-04 15:30:00,39.09,39.14,39.07,39.14,224800.0,26.429,26.4628,26.4155,26.4628,224800.0
2013-12-04 15:35:00,39.13,39.16,39.13,39.15,186900.0,26.4561,26.4763,26.4561,26.4696,186900.0
2013-12-04 15:40:00,39.16,39.16,39.14,39.15,225000.0,26.4763,26.4763,26.4628,26.4696,225000.0
2013-12-04 15:45:00,39.15,39.15,39.1,39.11,290900.0,26.4696,26.4696,26.4358,26.4425,290900.0
2013-12-04 15:50:00,39.1,39.11,39.07,39.07,193700.0,26.4358,26.4425,26.4155,26.4155,193700.0
2013-12-04 15:55:00,39.07,39.08,38.99,39.0,946400.0,26.4155,26.4223,26.3614,26.3682,946400.0
2013-12-05 09:30:00,38.94,39.07,38.83,39.04,200500.0,26.3276,26.4155,26.2532,26.3952,200500.0
2013-12-05 09:35:00,39.05,39.11,39.02,39.08,146200.0,26.402,26.4425,26.3817,26.4223,146200.0
2013-12-05 09:40:00,39.09,39.09,39.0,39.08,84800.0,26.429,26.429,26.3682,26.4223,84800.0
2013-12-05 09:45:00,39.09,39.09,39.0,39.02,149800.0,26.429,26.429,26.3682,26.3817,149800.0
2013-12-05 09:50:00,39.03,39.04,39.01,39.02,127000.0,26.3885,26.3952,26.3749,26.3817,127000.0
2013-12-05 09:55:00,39.02,39.06,39.0,39.05,220600.0,26.3817,26.4087,26.3682,26.402,220600.0
2013-12-05 10:00:00,39.06,39.13,39.05,39.09,187700.0,26.4087,26.4561,26.402,26.429,187700.0
2013-12-05 10:05:00,39.08,39.08,39.03,39.06,171400.0,26.4223,26.4223,26.3885,26.4087,171400.0
2013-12-05 10:10:00,39.05,39.07,39.05,39.05,91600.0,26.402,26.4155,26.402,26.402,91600.0
2013-12-05 10:15:00,39.05,39.06,39.05,39.05,62200.0,26.402,26.4087,26.402,26.402,62200.0
2013-12-05 10:20:00,39.05,39.05,39.0,39.01,158400.0,26.402,26.402,26.3682,26.3749,158400.0
2013-12-05 10:25:00,39.0,39.01,39.0,39.01,131100.0,26.3682,26.3749,26.3682,26.3749,131100.0
2013-12-05 10:30:00,39.01,39.01,38.94,38.95,206900.0,26.3749,26.3749,26.3276,26.3344,206900.0
2013-12-05 10:35:00,38.95,38.95,38.9,38.91,152800.0,26.3344,26.3344,26.3006,26.3073,152800.0
2013-12-05 10:40:00,38.91,38.91,38.88,38.88,117400.0,26.3073,26.3073,26.287,26.287,117400.0
2013-12-05 10:45:00,38.88,38.89,38.85,38.85,177900.0,26.287,26.2938,26.2668,26.2668,177900.0
2013-12-05 10:50:00,38.85,38.87,38.8,38.84,128400.0,26.2668,26.2803,26.233,26.26,128400.0
2013-12-05 10:55:00,38.84,38.86,38.83,38.86,101900.0,26.26,26.2735,26.2532,26.2735,101900.0
2013-12-05 11:00:00,38.86,38.87,38.83,38.86,149000.0,26.2735,26.2803,26.2532,26.2735,149000.0
2013-12-05 11:05:00,38.85,38.86,38.83,38.83,41300.0,26.2668,26.2735,26.2532,26.2532,41300.0
2013-12-05 11:10:00,38.83,38.84,38.8,38.8,83200.0,26.2532,26.26,26.233,26.233,83200.0
2013-12-05 11:15:00,38.79,38.8,38.78,38.79,134900.0,26.2262,26.233,26.2194,26.2262,134900.0
2013-12-05 11:20:00,38.79,38.8,38.78,38.8,40900.0,26.2262,26.233,26.2194,26.233,40900.0
2013-12-05 11:25:00,38.8,38.8,38.74,38.75,126700.0,26.233,26.233,26.1924,26.1991,126700.0
2013-12-05 11:30:00,38.74,38.75,38.69,38.7,122300.0,26.1924,26.1991,26.1586,26.1653,122300.0
2013-12-05 11:35:00,38.7,38.7,38.66,38.66,105900.0,26.1653,26.1653,26.1383,26.1383,105900.0
2013-12-05 11:40:00,38.67,38.67,38.65,38.66,142000.0,26.1451,26.1451,26.1315,26.1383,142000.0
2013-12-05 11:45:00,38.66,38.66,38.62,38.63,166400.0,26.1383,26.1383,26.1113,26.118,166400.0
2013-12-05 11:50:00,38.63,38.65,38.62,38.63,106700.0,26.118,26.1315,26.1113,26.118,106700.0
2013-12-05 11:55:00,38.64,38.64,38.62,38.63,87800.0,26.1248,26.1248,26.1113,26.118,87800.0
2013-12-05 12:00:00,38.63,38.63,38.6,38.62,154900.0,26.118,26.118,26.0977,26.1113,154900.0
2013-12-05 12:05:00,38.62,38.74,38.62,38.74,104200.0,26.1113,26.1924,26.1113,26.1924,104200.0
2013-12-05 12:10:00,38.74,38.78,38.74,38.76,128700.0,26.1924,26.2194,26.1924,26.2059,128700.0
2013-12-05 12:15:00,38.75,38.76,38.71,38.72,64500.0,26.1991,26.2059,26.1721,26.1789,64500.0
2013-12-05 12:20:00,38.71,38.72,38.7,38.71,47600.0,26.1721,26.1789,26.1653,26.1721,47600.0
2013-12-05 12:25:00,38.71,38.71,38.7,38.71,59700.0,26.1721,26.1721,26.1653,26.1721,59700.0
2013-12-05 12:30:00,38.71,38.71,38.7,38.7,79400.0,26.1721,26.1721,26.1653,26.1653,79400.0
2013-12-05 12:35:00,38.71,38.75,38.7,38.75,167100.0,26.1721,26.1991,26.1653,26.1991,167100.0
2013-12-05 12:40:00,38.75,38.77,38.74,38.77,104000.0,26.1991,26.2127,26.1924,26.2127,104000.0
2013-12-05 12:45:00,38.77,38.8,38.76,38.8,43200.0,26.2127,26.233,26.2059,26.233,43200.0
2013-12-05 12:50:00,38.8,38.8,38.76,38.76,48500.0,26.233,26.233,26.2059,26.2059,48500.0
2013-12-05 12:55:00,38.76,38.77,38.72,38.72,45400.0,26.2059,26.2127,26.1789,26.1789,45400.0
2013-12-05 13:00:00,38.73,38.73,38.72,38.72,68900.0,26.1856,26.1856,26.1789,26.1789,68900.0
2013-12-05 13:05:00,38.71,38.72,38.7,38.71,82500.0,26.1721,26.1789,26.1653,26.1721,82500.0
2013-12-05 13:10:00,38.7,38.71,38.7,38.71,34900.0,26.1653,26.1721,26.1653,26.1721,34900.0
2013-12-05 13:15:00,38.71,38.71,38.7,38.71,83100.0,26.1721,26.1721,26.1653,26.1721,83100.0
2013-12-05 13:20:00,38.71,38.71,38.7,38.7,136500.0,26.1721,26.1721,26.1653,26.1653,136500.0
2013-12-05 13:25:00,38.7,38.71,38.7,38.71,72500.0,26.1653,26.1721,26.1653,26.1721,72500.0
2013-12-05 13:30:00,38.71,38.71,38.7,38.7,53000.0,26.1721,26.1721,26.1653,26.1653,53000.0
2013-12-05 13:35:00,38.7,38.71,38.7,38.71,45000.0,26.1653,26.1721,26.1653,26.1721,45000.0
2013-12-05 13:40:00,38.71,38.71,38.65,38.67,105400.0,26.1721,26.1721,26.1315,26.1451,105400.0
2013-12-05 13:45:00,38.67,38.67,38.65,38.66,63300.0,26.1451,26.1451,26.1315,26.1383,63300.0
2013-12-05 13:50:00,38.66,38.66,38.65,38.66,58200.0,26.1383,26.1383,26.1315,26.1383,58200.0
2013-12-05 13:55:00,38.66,38.67,38.65,38.67,154800.0,26.1383,26.1451,26.1315,26.1451,154800.0
2013-12-05 14:00:00,38.68,38.78,38.68,38.76,86500.0,26.1518,26.2194,26.1518,26.2059,86500.0
2013-12-05 14:05:00,38.75,38.77,38.75,38.76,112500.0,26.1991,26.2127,26.1991,26.2059,112500.0
2013-12-05 14:10:00,38.76,38.78,38.75,38.75,133000.0,26.2059,26.2194,26.1991,26.1991,133000.0
2013-12-05 14:15:00,38.75,38.78,38.75,38.78,86200.0,26.1991,26.2194,26.1991,26.2194,86200.0
2013-12-05 14:20:00,38.78,38.78,38.76,38.76,36200.0,26.2194,26.2194,26.2059,26.2059,36200.0
2013-12-05 14:25:00,38.76,38.77,38.75,38.76,48400.0,26.2059,26.2127,26.1991,26.2059,48400.0
2013-12-05 14:30:00,38.76,38.76,38.72,38.73,117300.0,26.2059,26.2059,26.1789,26.1856,117300.0
2013-12-05 14:35:00,38.73,38.73,38.72,38.73,35000.0,26.1856,26.1856,26.1789,26.1856,35000.0
2013-12-05 14:40:00,38.73,38.73,38.7,38.71,87300.0,26.1856,26.1856,26.1653,26.1721,87300.0
2013-12-05 14:45:00,38.71,38.74,38.71,38.74,101300.0,26.1721,26.1924,26.1721,26.1924,101300.0
2013-12-05 14:50:00,38.74,38.75,38.71,38.71,82500.0,26.1924,26.1991,26.1721,26.1721,82500.0
2013-12-05 14:55:00,38.71,38.72,38.7,38.7,135700.0,26.1721,26.1789,26.1653,26.1653,135700.0
2013-12-05 15:00:00,38.7,38.72,38.69,38.71,115200.0,26.1653,26.1789,26.1586,26.1721,115200.0
2013-12-05 15:05:00,38.71,38.71,38.68,38.68,32500.0,26.1721,26.1721,26.1518,26.1518,32500.0
2013-12-05 15:10:00,38.68,38.68,38.62,38.63,109800.0,26.1518,26.1518,26.1113,26.118,109800.0
2013-12-05 15:15:00,38.62,38.63,38.6,38.62,167300.0,26.1113,26.118,26.0977,26.1113,167300.0
2013-12-05 15:20:00,38.62,38.65,38.61,38.65,117500.0,26.1113,26.1315,26.1045,26.1315,117500.0
2013-12-05 15:25:00,38.65,38.66,38.63,38.64,71100.0,26.1315,26.1383,26.118,26.1248,71100.0
2013-12-05 15:30:00,38.63,38.64,38.61,38.64,168000.0,26.118,26.1248,26.1045,26.1248,168000.0
2013-12-05 15:35:00,38.64,38.67,38.63,38.66,163800.0,26.1248,26.1451,26.118,26.1383,163800.0
2013-12-05 15:40:00,38.65,38.68,38.63,38.64,310900.0,26.1315,26.1518,26.118,26.1248,310900.0
2013-12-05 15:45:00,38.63,38.63,38.59,38.59,212500.0,26.118,26.118,26.091,26.091,212500.0
2013-12-05 15:50:00,38.59,38.64,38.59,38.64,340900.0,26.091,26.1248,26.091,26.1248,340900.0
2013-12-05 15:55:00,38.65,38.65,38.6,38.62,610900.0,26.1315,26.1315,26.0977,26.1113,610900.0
2013-12-06 09:30:00,38.99,39.41,38.99,39.24,342100.0,26.3614,26.6454,26.3614,26.5304,342100.0
2013-12-06 09:35:00,39.25,39.25,39.07,39.09,191500.0,26.5372,26.5372,26.4155,26.429,191500.0
2013-12-06 09:40:00,39.09,39.18,39.06,39.16,286900.0,26.429,26.4899,26.4087,26.4763,286900.0
2013-12-06 09:45:00,39.15,39.17,39.09,39.13,220200.0,26.4696,26.4831,26.429,26.4561,220200.0
2013-12-06 09:50:00,39.13,39.22,39.08,39.2,274600.0,26.4561,26.5169,26.4223,26.5034,274600.0
2013-12-06 09:55:00,39.2,39.21,39.13,39.15,148600.0,26.5034,26.5102,26.4561,26.4696,148600.0
2013-12-06 10:00:00,39.16,39.18,39.11,39.14,171800.0,26.4763,26.4899,26.4425,26.4628,171800.0
2013-12-06 10:05:00,39.15,39.22,39.14,39.2,91200.0,26.4696,26.5169,26.4628,26.5034,91200.0
2013-12-06 10:10:00,39.21,39.29,39.2,39.27,83100.0,26.5102,26.5642,26.5034,26.5507,83100.0
2013-12-06 10:15:00,39.27,39.35,39.27,39.3,236200.0,26.5507,26.6048,26.5507,26.571,236200.0
2013-12-06 10:20:00,39.3,39.34,39.24,39.24,308400.0,26.571,26.598,26.5304,26.5304,308400.0
2013-12-06 10:25:00,39.23,39.27,39.2,39.23,164200.0,26.5237,26.5507,26.5034,26.5237,164200.0
2013-12-06 10:30:00,39.22,39.3,39.21,39.27,228400.0,26.5169,26.571,26.5102,26.5507,228400.0
2013-12-06 10:35:00,39.27,39.31,39.27,39.3,143600.0,26.5507,26.5778,26.5507,26.571,143600.0
2013-12-06 10:40:00,39.3,39.31,39.24,39.26,150100.0,26.571,26.5778,26.5304,26.544,150100.0
2013-12-06 10:45:00,39.25,39.32,39.23,39.3,160900.0,26.5372,26.5845,26.5237,26.571,160900.0
2013-12-06 10:50:00,39.31,39.33,39.28,39.33,150700.0,26.5778,26.5913,26.5575,26.5913,150700.0
2013-12-06 10:55:00,39.33,39.36,39.33,39.35,67500.0,26.5913,26.6116,26.5913,26.6048,67500.0
2013-12-06 11:00:00,39.35,39.41,39.34,39.41,224000.0,26.6048,26.6454,26.598,26.6454,224000.0
2013-12-06 11:05:00,39.4,39.44,39.36,39.36,127700.0,26.6386,26.6657,26.6116,26.6116,127700.0
2013-12-06 11:10:00,39.36,39.37,39.29,39.31,79400.0,26.6116,26.6183,26.5642,26.5778,79400.0
2013-12-06 11:15:00,39.32,39.34,39.31,39.34,62800.0,26.5845,26.598,26.5778,26.598,62800.0
2013-12-06 11:20:00,39.33,39.38,39.33,39.38,71000.0,26.5913,26.6251,26.5913,26.6251,71000.0
2013-12-06 11:25:00,39.37,39.38,39.35,39.36,73800.0,26.6183,26.6251,26.6048,26.6116,73800.0
2013-12-06 11:30:00,39.36,39.44,39.36,39.43,180600.0,26.6116,26.6657,26.6116,26.6589,180600.0
2013-12-06 11:35:00,39.43,39.45,39.42,39.44,69900.0,26.6589,26.6724,26.6521,26.6657,69900.0
2013-12-06 11:40:00,39.45,39.48,39.44,39.47,92800.0,26.6724,26.6927,26.6657,26.6859,92800.0
2013-12-06 11:45:00,39.48,39.49,39.46,39.48,106400.0,26.6927,26.6995,26.6792,26.6927,106400.0
2013-12-06 11:50:00,39.48,39.48,39.42,39.44,183200.0,26.6927,26.6927,26.6521,26.6657,183200.0
2013-12-06 11:55:00,39.45,39.46,39.43,39.45,97900.0,26.6724,26.6792,26.6589,26.6724,97900.0
2013-12-06 12:00:00,39.46,39.47,39.45,39.45,52700.0,26.6792,26.6859,26.6724,26.6724,52700.0
2013-12-06 12:05:00,39.45,39.48,39.45,39.47,62300.0,26.6724,26.6927,26.6724,26.6859,62300.0
2013-12-06 12:10:00,39.48,39.49,39.47,39.49,65600.0,26.6927,26.6995,26.6859,26.6995,65600.0
2013-12-06 12:15:00,39.48,39.5,39.47,39.49,118900.0,26.6927,26.7062,26.6859,26.6995,118900.0
2013-12-06 12:20:00,39.49,39.5,39.49,39.5,20600.0,26.6995,26.7062,26.6995,26.7062,20600.0
2013-12-06 12:25:00,39.5,39.5,39.46,39.48,83000.0,26.7062,26.7062,26.6792,26.6927,83000.0
2013-12-06 12:30:00,39.47,39.5,39.46,39.5,123900.0,26.6859,26.7062,26.6792,26.7062,123900.0
2013-12-06 12:35:00,39.5,39.54,39.49,39.53,180800.0,26.7062,26.7333,26.6995,26.7265,180800.0
2013-12-06 12:40:00,39.54,39.55,39.51,39.51,131900.0,26.7333,26.74,26.713,26.713,131900.0
2013-12-06 12:45:00,39.51,39.53,39.51,39.51,69800.0,26.713,26.7265,26.713,26.713,69800.0
2013-12-06 12:50:00,39.52,39.54,39.52,39.53,83300.0,26.7197,26.7333,26.7197,26.7265,83300.0
2013-12-06 12:55:00,39.53,39.53,39.5,39.52,138900.0,26.7265,26.7265,26.7062,26.7197,138900.0
2013-12-06 13:00:00,39.52,39.54,39.51,39.54,66700.0,26.7197,26.7333,26.713,26.7333,66700.0
2013-12-06 13:05:00,39.54,39.55,39.53,39.54,59000.0,26.7333,26.74,26.7265,26.7333,59000.0
2013-12-06 13:10:00,39.53,39.54,39.53,39.54,21700.0,26.7265,26.7333,26.7265,26.7333,21700.0
2013-12-06 13:15:00,39.53,39.56,39.53,39.56,105800.0,26.7265,26.7468,26.7265,26.7468,105800.0
2013-12-06 13:20:00,39.56,39.56,39.55,39.56,23600.0,26.7468,26.7468,26.74,26.7468,23600.0
2013-12-06 13:25:00,39.55,39.57,39.55,39.57,41800.0,26.74,26.7536,26.74,26.7536,41800.0
2013-12-06 13:30:00,39.57,39.57,39.55,39.55,63100.0,26.7536,26.7536,26.74,26.74,63100.0
2013-12-06 13:35:00,39.55,39.58,39.55,39.57,64600.0,26.74,26.7603,26.74,26.7536,64600.0
2013-12-06 13:40:00,39.57,39.61,39.57,39.61,110800.0,26.7536,26.7806,26.7536,26.7806,110800.0
2013-12-06 13:45:00,39.61,39.64,39.6,39.63,91000.0,26.7806,26.8009,26.7738,26.7941,91000.0
2013-12-06 13:50:00,39.63,39.63,39.6,39.6,90200.0,26.7941,26.7941,26.7738,26.7738,90200.0
2013-12-06 13:55:00,39.6,39.61,39.58,39.6,62200.0,26.7738,26.7806,26.7603,26.7738,62200.0
2013-12-06 14:00:00,39.6,39.6,39.59,39.59,51500.0,26.7738,26.7738,26.7671,26.7671,51500.0
2013-12-06 14:05:00,39.59,39.6,39.57,39.58,106700.0,26.7671,26.7738,26.7536,26.7603,106700.0
2013-12-06 14:10:00,39.57,39.6,39.56,39.57,206400.0,26.7536,26.7738,26.7468,26.7536,206400.0
2013-12-06 14:15:00,39.57,39.6,39.57,39.57,60100.0,26.7536,26.7738,26.7536,26.7536,60100.0
2013-12-06 14:20:00,39.57,39.58,39.57,39.57,53200.0,26.7536,26.7603,26.7536,26.7536,53200.0
2013-12-06 14:25:00,39.57,39.59,39.57,39.58,202500.0,26.7536,26.7671,26.7536,26.7603,202500.0
2013-12-06 14:30:00,39.58,39.61,39.58,39.6,122300.0,26.7603,26.7806,26.7603,26.7738,122300.0
2013-12-06 14:35:00,39.61,39.62,39.6,39.6,47500.0,26.7806,26.7874,26.7738,26.7738,47500.0
2013-12-06 14:40:00,39.6,39.62,39.59,39.6,140900.0,26.7738,26.7874,26.7671,26.7738,140900.0
2013-12-06 14:45:00,39.61,39.63,39.6,39.62,74100.0,26.7806,26.7941,26.7738,26.7874,74100.0
2013-12-06 14:50:00,39.63,39.63,39.62,39.62,44100.0,26.7941,26.7941,26.7874,26.7874,44100.0
2013-12-06 14:55:00,39.62,39.64,39.62,39.63,153200.0,26.7874,26.8009,26.7874,26.7941,153200.0
2013-12-06 15:00:00,39.63,39.63,39.6,39.6,105900.0,26.7941,26.7941,26.7738,26.7738,105900.0
2013-12-06 15:05:00,39.6,39.61,39.58,39.58,97300.0,26.7738,26.7806,26.7603,26.7603,97300.0
2013-12-06 15:10:00,39.58,39.59,39.56,39.57,78800.0,26.7603,26.7671,26.7468,26.7536,78800.0
2013-12-06 15:15:00,39.57,39.6,39.56,39.59,196600.0,26.7536,26.7738,26.7468,26.7671,196600.0
2013-12-06 15:20:00,39.59,39.6,39.58,39.59,84600.0,26.7671,26.7738,26.7603,26.7671,84600.0
2013-12-06 15:25:00,39.58,39.59,39.58,39.58,102500.0,26.7603,26.7671,26.7603,26.7603,102500.0
2013-12-06 15:30:00,39.58,39.62,39.58,39.61,172300.0,26.7603,26.7874,26.7603,26.7806,172300.0
2013-12-06 15:35:00,39.61,39.61,39.57,39.58,364600.0,26.7806,26.7806,26.7536,26.7603,364600.0
2013-12-06 15:40:00,39.58,39.62,39.57,39.62,162800.0,26.7603,26.7874,26.7536,26.7874,162800.0
2013-12-06 15:45:00,39.61,39.64,39.61,39.63,349100.0,26.7806,26.8009,26.7806,26.7941,349100.0
2013-12-06 15:50:00,39.64,39.67,39.63,39.65,497500.0,26.8009,26.8212,26.7941,26.8076,497500.0
2013-12-06 15:55:00,39.66,39.67,39.61,39.65,1257200.0,26.8144,26.8212,26.7806,26.8076,1257200.0
2013-12-09 09:30:00,39.74,39.74,39.63,39.7,168200.0,26.8685,26.8685,26.7941,26.8414,168200.0
2013-12-09 09:35:00,39.7,39.74,39.65,39.7,65900.0,26.8414,26.8685,26.8076,26.8414,65900.0
2013-12-09 09:40:00,39.7,39.8,39.7,39.78,121400.0,26.8414,26.9091,26.8414,26.8955,121400.0
2013-12-09 09:45:00,39.78,39.8,39.75,39.78,77800.0,26.8955,26.9091,26.8753,26.8955,77800.0
2013-12-09 09:50:00,39.78,39.79,39.73,39.73,52100.0,26.8955,26.9023,26.8617,26.8617,52100.0
2013-12-09 09:55:00,39.74,39.81,39.73,39.79,107600.0,26.8685,26.9158,26.8617,26.9023,107600.0
2013-12-09 10:00:00,39.8,39.85,39.75,39.85,265100.0,26.9091,26.9429,26.8753,26.9429,265100.0
2013-12-09 10:05:00,39.85,39.85,39.8,39.81,208800.0,26.9429,26.9429,26.9091,26.9158,208800.0
2013-12-09 10:10:00,39.81,39.82,39.76,39.79,265300.0,26.9158,26.9226,26.882,26.9023,265300.0
2013-12-09 10:15:00,39.8,39.84,39.8,39.83,90100.0,26.9091,26.9361,26.9091,26.9293,90100.0
2013-12-09 10:20:00,39.83,39.86,39.78,39.82,182800.0,26.9293,26.9496,26.8955,26.9226,182800.0
2013-12-09 10:25:00,39.82,39.85,39.79,39.8,187800.0,26.9226,26.9429,26.9023,26.9091,187800.0
2013-12-09 10:30:00,39.8,39.8,39.73,39.76,85800.0,26.9091,26.9091,26.8617,26.882,85800.0
2013-12-09 10:35:00,39.76,39.79,39.75,39.79,68500.0,26.882,26.9023,26.8753,26.9023,68500.0
2013-12-09 10:40:00,39.79,39.79,39.74,39.74,109000.0,26.9023,26.9023,26.8685,26.8685,109000.0
2013-12-09 10:45:00,39.74,39.76,39.73,39.75,88200.0,26.8685,26.882,26.8617,26.8753,88200.0
2013-12-09 10:50:00,39.76,39.8,39.75,39.8,62700.0,26.882,26.9091,26.8753,26.9091,62700.0
2013-12-09 10:55:00,39.8,39.81,39.78,39.78,58800.0,26.9091,26.9158,26.8955,26.8955,58800.0
2013-12-09 11:00:00,39.78,39.78,39.75,39.75,55200.0,26.8955,26.8955,26.8753,26.8753,55200.0
2013-12-09 11:05:00,39.76,39.81,39.75,39.8,99100.0,26.882,26.9158,26.8753,26.9091,99100.0
2013-12-09 11:10:00,39.8,39.82,39.8,39.82,36200.0,26.9091,26.9226,26.9091,26.9226,36200.0
2013-12-09 11:15:00,39.82,39.83,39.8,39.81,53100.0,26.9226,26.9293,26.9091,26.9158,53100.0
2013-12-09 11:20:00,39.8,39.85,39.8,39.85,56300.0,26.9091,26.9429,26.9091,26.9429,56300.0
2013-12-09 11:25:00,39.85,39.87,39.85,39.85,84600.0,26.9429,26.9564,26.9429,26.9429,84600.0
2013-12-09 11:30:00,39.85,39.88,39.85,39.88,86800.0,26.9429,26.9631,26.9429,26.9631,86800.0
2013-12-09 11:35:00,39.88,39.88,39.85,39.86,45900.0,26.9631,26.9631,26.9429,26.9496,45900.0
2013-12-09 11:40:00,39.86,39.86,39.85,39.86,39400.0,26.9496,26.9496,26.9429,26.9496,39400.0
2013-12-09 11:45:00,39.86,39.89,39.85,39.85,206200.0,26.9496,26.9699,26.9429,26.9429,206200.0
2013-12-09 11:50:00,39.85,39.87,39.84,39.85,96500.0,26.9429,26.9564,26.9361,26.9429,96500.0
2013-12-09 11:55:00,39.85,39.85,39.83,39.85,102400.0,26.9429,26.9429,26.9293,26.9429,102400.0
2013-12-09 12:00:00,39.84,39.86,39.84,39.84,49000.0,26.9361,26.9496,26.9361,26.9361,49000.0
2013-12-09 12:05:00,39.84,39.85,39.82,39.83,78200.0,26.9361,26.9429,26.9226,26.9293,78200.0
2013-12-09 12:10:00,39.82,39.83,39.82,39.83,39600.0,26.9226,26.9293,26.9226,26.9293,39600.0
2013-12-09 12:15:00,39.82,39.84,39.82,39.84,55900.0,26.9226,26.9361,26.9226,26.9361,55900.0
2013-12-09 12:20:00,39.84,39.84,39.81,39.81,60100.0,26.9361,26.9361,26.9158,26.9158,60100.0
2013-12-09 12:25:00,39.82,39.82,39.81,39.82,16800.0,26.9226,26.9226,26.9158,26.9226,16800.0
2013-12-09 12:30:00,39.82,39.85,39.81,39.85,54500.0,26.9226,26.9429,26.9158,26.9429,54500.0
2013-12-09 12:35:00,39.85,39.86,39.84,39.84,32900.0,26.9429,26.9496,26.9361,26.9361,32900.0
2013-12-09 12:40:00,39.85,39.87,39.84,39.87,56400.0,26.9429,26.9564,26.9361,26.9564,56400.0
2013-12-09 12:45:00,39.86,39.88,39.86,39.88,31500.0,26.9496,26.9631,26.9496,26.9631,31500.0
2013-12-09 12:50:00,39.88,39.88,39.87,39.88,35100.0,26.9631,26.9631,26.9564,26.9631,35100.0
2013-12-09 12:55:00,39.88,39.88,39.87,39.87,28400.0,26.9631,26.9631,26.9564,26.9564,28400.0
2013-12-09 13:00:00,39.88,39.9,39.87,39.9,92500.0,26.9631,26.9767,26.9564,26.9767,92500.0
2013-12-09 13:05:00,39.9,39.9,39.88,39.88,62100.0,26.9767,26.9767,26.9631,26.9631,62100.0
2013-12-09 13:10:00,39.89,39.92,39.88,39.92,71800.0,26.9699,26.9902,26.9631,26.9902,71800.0
2013-12-09 13:15:00,39.92,39.94,39.91,39.94,49900.0,26.9902,27.0037,26.9834,27.0037,49900.0
2013-12-09 13:20:00,39.94,39.95,39.93,39.94,59900.0,27.0037,27.0105,26.997,27.0037,59900.0
2013-12-09 13:25:00,39.95,39.96,39.94,39.96,102100.0,27.0105,27.0172,27.0037,27.0172,102100.0
2013-12-09 13:30:00,39.95,39.96,39.94,39.96,150100.0,27.0105,27.0172,27.0037,27.0172,150100.0
2013-12-09 13:35:00,39.95,39.96,39.89,39.91,147400.0,27.0105,27.0172,26.9699,26.9834,147400.0
2013-12-09 13:40:00,39.91,39.94,39.91,39.93,111600.0,26.9834,27.0037,26.9834,26.997,111600.0
2013-12-09 13:45:00,39.92,39.94,39.91,39.94,85100.0,26.9902,27.0037,26.9834,27.0037,85100.0
2013-12-09 13:50:00,39.94,39.94,39.91,39.92,131600.0,27.0037,27.0037,26.9834,26.9902,131600.0
2013-12-09 13:55:00,39.93,39.93,39.89,39.9,144600.0,26.997,26.997,26.9699,26.9767,144600.0
2013-12-09 14:00:00,39.9,39.9,39.87,39.88,127000.0,26.9767,26.9767,26.9564,26.9631,127000.0
2013-12-09 14:05:00,39.89,39.91,39.88,39.91,66100.0,26.9699,26.9834,26.9631,26.9834,66100.0
2013-12-09 14:10:00,39.9,39.92,39.9,39.92,63700.0,26.9767,26.9902,26.9767,26.9902,63700.0
2013-12-09 14:15:00,39.91,39.92,39.88,39.88,92900.0,26.9834,26.9902,26.9631,26.9631,92900.0
2013-12-09 14:20:00,39.89,39.89,39.88,39.88,41500.0,26.9699,26.9699,26.9631,26.9631,41500.0
2013-12-09 14:25:00,39.89,39.89,39.84,39.84,145100.0,26.9699,26.9699,26.9361,26.9361,145100.0
2013-12-09 14:30:00,39.84,39.85,39.83,39.84,27600.0,26.9361,26.9429,26.9293,26.9361,27600.0
2013-12-09 14:35:00,39.85,39.86,39.84,39.84,60200.0,26.9429,26.9496,26.9361,26.9361,60200.0
2013-12-09 14:40:00,39.84,39.87,39.84,39.85,73400.0,26.9361,26.9564,26.9361,26.9429,73400.0
2013-12-09 14:45:00,39.84,39.86,39.83,39.86,59200.0,26.9361,26.9496,26.9293,26.9496,59200.0
2013-12-09 14:50:00,39.85,39.86,39.84,39.85,89700.0,26.9429,26.9496,26.9361,26.9429,89700.0
2013-12-09 14:55:00,39.85,39.86,39.81,39.81,279700.0,26.9429,26.9496,26.9158,26.9158,279700.0
2013-12-09 15:00:00,39.81,39.85,39.81,39.84,173100.0,26.9158,26.9429,26.9158,26.9361,173100.0
2013-12-09 15:05:00,39.84,39.84,39.79,39.8,114300.0,26.9361,26.9361,26.9023,26.9091,114300.0
2013-12-09 15:10:00,39.8,39.81,39.78,39.79,55400.0,26.9091,26.9158,26.8955,26.9023,55400.0
2013-12-09 15:15:00,39.79,39.81,39.78,39.78,120400.0,26.9023,26.9158,26.8955,26.8955,120400.0
2013-12-09 15:20:00,39.79,39.79,39.74,39.74,169600.0,26.9023,26.9023,26.8685,26.8685,169600.0
2013-12-09 15:25:00,39.75,39.75,39.69,39.71,172100.0,26.8753,26.8753,26.8347,26.8482,172100.0
2013-12-09 15:30:00,39.71,39.73,39.69,39.69,102300.0,26.8482,26.8617,26.8347,26.8347,102300.0
2013-12-09 15:35:00,39.69,39.7,39.67,39.68,172800.0,26.8347,26.8414,26.8212,26.8279,172800.0
2013-12-09 15:40:00,39.68,39.75,39.67,39.75,177800.0,26.8279,26.8753,26.8212,26.8753,177800.0
2013-12-09 15:45:00,39.75,39.77,39.74,39.77,130500.0,26.8753,26.8888,26.8685,26.8888,130500.0
2013-12-09 15:50:00,39.77,39.77,39.74,39.75,189400.0,26.8888,26.8888,26.8685,26.8753,189400.0
2013-12-09 15:55:00,39.75,39.75,39.7,39.75,579000.0,26.8753,26.8753,26.8414,26.8753,579000.0
2013-12-10 09:30:00,39.63,39.81,39.47,39.7,157300.0,26.7941,26.9158,26.6859,26.8414,157300.0
2013-12-10 09:35:00,39.7,39.7,39.58,39.61,339900.0,26.8414,26.8414,26.7603,26.7806,339900.0
2013-12-10 09:40:00,39.62,39.65,39.5,39.63,322900.0,26.7874,26.8076,26.7062,26.7941,322900.0
2013-12-10 09:45:00,39.62,39.62,39.48,39.59,197000.0,26.7874,26.7874,26.6927,26.7671,197000.0
2013-12-10 09:50:00,39.59,39.66,39.49,39.51,210900.0,26.7671,26.8144,26.6995,26.713,210900.0
2013-12-10 09:55:00,39.51,39.55,39.48,39.54,209500.0,26.713,26.74,26.6927,26.7333,209500.0
2013-12-10 10:00:00,39.54,39.65,39.52,39.63,211400.0,26.7333,26.8076,26.7197,26.7941,211400.0
2013-12-10 10:05:00,39.62,39.69,39.61,39.67,76000.0,26.7874,26.8347,26.7806,26.8212,76000.0
2013-12-10 10:10:00,39.67,39.75,39.65,39.74,168600.0,26.8212,26.8753,26.8076,26.8685,168600.0
2013-12-10 10:15:00,39.74,39.77,39.72,39.72,88600.0,26.8685,26.8888,26.855,26.855,88600.0
2013-12-10 10:20:00,39.72,39.77,39.69,39.77,92100.0,26.855,26.8888,26.8347,26.8888,92100.0
2013-12-10 10:25:00,39.77,39.77,39.75,39.76,51700.0,26.8888,26.8888,26.8753,26.882,51700.0
2013-12-10 10:30:00,39.75,39.8,39.74,39.75,63300.0,26.8753,26.9091,26.8685,26.8753,63300.0
2013-12-10 10:35:00,39.75,39.8,39.74,39.8,62800.0,26.8753,26.9091,26.8685,26.9091,62800.0
2013-12-10 10:40:00,39.79,39.8,39.74,39.74,56100.0,26.9023,26.9091,26.8685,26.8685,56100.0
2013-12-10 10:45:00,39.74,39.77,39.74,39.77,25500.0,26.8685,26.8888,26.8685,26.8888,25500.0
2013-12-10 10:50:00,39.76,39.82,39.74,39.82,97400.0,26.882,26.9226,26.8685,26.9226,97400.0
2013-12-10 10:55:00,39.82,39.82,39.75,39.75,56100.0,26.9226,26.9226,26.8753,26.8753,56100.0
2013-12-10 11:00:00,39.75,39.76,39.68,39.69,47800.0,26.8753,26.882,26.8279,26.8347,47800.0
2013-12-10 11:05:00,39.68,39.69,39.63,39.66,57700.0,26.8279,26.8347,26.7941,26.8144,57700.0
2013-12-10 11:10:00,39.67,39.67,39.6,39.6,74200.0,26.8212,26.8212,26.7738,26.7738,74200.0
2013-12-10 11:15:00,39.6,39.66,39.6,39.65,60400.0,26.7738,26.8144,26.7738,26.8076,60400.0
2013-12-10 11:20:00,39.64,39.65,39.62,39.63,29300.0,26.8009,26.8076,26.7874,26.7941,29300.0
2013-12-10 11:25:00,39.63,39.63,39.59,39.59,38100.0,26.7941,26.7941,26.7671,26.7671,38100.0
2013-12-10 11:30:00,39.59,39.6,39.49,39.5,251800.0,26.7671,26.7738,26.6995,26.7062,251800.0
2013-12-10 11:35:00,39.5,39.56,39.49,39.56,111900.0,26.7062,26.7468,26.6995,26.7468,111900.0
2013-12-10 11:40:00,39.56,39.56,39.45,39.48,90300.0,26.7468,26.7468,26.6724,26.6927,90300.0
2013-12-10 11:45:00,39.48,39.53,39.48,39.51,46200.0,26.6927,26.7265,26.6927,26.713,46200.0
2013-12-10 11:50:00,39.5,39.51,39.46,39.47,82700.0,26.7062,26.713,26.6792,26.6859,82700.0
2013-12-10 11:55:00,39.47,39.5,39.47,39.49,44100.0,26.6859,26.7062,26.6859,26.6995,44100.0
2013-12-10 12:00:00,39.5,39.5,39.46,39.48,136700.0,26.7062,26.7062,26.6792,26.6927,136700.0
2013-12-10 12:05:00,39.49,39.52,39.44,39.45,143100.0,26.6995,26.7197,26.6657,26.6724,143100.0
2013-12-10 12:10:00,39.44,39.47,39.44,39.46,57000.0,26.6657,26.6859,26.6657,26.6792,57000.0
2013-12-10 12:15:00,39.46,39.47,39.45,39.45,55800.0,26.6792,26.6859,26.6724,26.6724,55800.0
2013-12-10 12:20:00,39.45,39.46,39.45,39.45,26400.0,26.6724,26.6792,26.6724,26.6724,26400.0
2013-12-10 12:25:00,39.46,39.47,39.42,39.44,78100.0,26.6792,26.6859,26.6521,26.6657,78100.0
2013-12-10 12:30:00,39.43,39.44,39.4,39.42,127600.0,26.6589,26.6657,26.6386,26.6521,127600.0
2013-12-10 12:35:00,39.42,39.44,39.41,39.44,58700.0,26.6521,26.6657,26.6454,26.6657,58700.0
2013-12-10 12:40:00,39.44,39.46,39.42,39.46,64800.0,26.6657,26.6792,26.6521,26.6792,64800.0
2013-12-10 12:45:00,39.45,39.47,39.44,39.46,60800.0,26.6724,26.6859,26.6657,26.6792,60800.0
2013-12-10 12:50:00,39.46,39.49,39.45,39.48,27600.0,26.6792,26.6995,26.6724,26.6927,27600.0
2013-12-10 12:55:00,39.48,39.5,39.48,39.49,26700.0,26.6927,26.7062,26.6927,26.6995,26700.0
2013-12-10 13:00:00,39.5,39.52,39.48,39.52,59500.0,26.7062,26.7197,26.6927,26.7197,59500.0
2013-12-10 13:05:00,39.52,39.52,39.49,39.5,39100.0,26.7197,26.7197,26.6995,26.7062,39100.0
2013-12-10 13:10:00,39.5,39.53,39.49,39.53,27700.0,26.7062,26.7265,26.6995,26.7265,27700.0
2013-12-10 13:15:00,39.54,39.54,39.51,39.51,27700.0,26.7333,26.7333,26.713,26.713,27700.0
2013-12-10 13:20:00,39.51,39.53,39.5,39.51,32600.0,26.713,26.7265,26.7062,26.713,32600.0
2013-12-10 13:25:00,39.52,39.52,39.47,39.47,35000.0,26.7197,26.7197,26.6859,26.6859,35000.0
2013-12-10 13:30:00,39.48,39.48,39.46,39.46,22500.0,26.6927,26.6927,26.6792,26.6792,22500.0
2013-12-10 13:35:00,39.46,39.47,39.44,39.47,36400.0,26.6792,26.6859,26.6657,26.6859,36400.0
2013-12-10 13:40:00,39.46,39.48,39.46,39.48,15900.0,26.6792,26.6927,26.6792,26.6927,15900.0
2013-12-10 13:45:00,39.47,39.5,39.47,39.49,10600.0,26.6859,26.7062,26.6859,26.6995,10600.0
2013-12-10 13:50:00,39.49,39.5,39.46,39.46,35600.0,26.6995,26.7062,26.6792,26.6792,35600.0
2013-12-10 13:55:00,39.46,39.47,39.43,39.43,55800.0,26.6792,26.6859,26.6589,26.6589,55800.0
2013-12-10 14:00:00,39.44,39.44,39.41,39.41,66800.0,26.6657,26.6657,26.6454,26.6454,66800.0
2013-12-10 14:05:00,39.42,39.42,39.39,39.4,72500.0,26.6521,26.6521,26.6319,26.6386,72500.0
2013-12-10 14:10:00,39.41,39.43,39.4,39.4,62300.0,26.6454,26.6589,26.6386,26.6386,62300.0
2013-12-10 14:15:00,39.4,39.41,39.39,39.41,47000.0,26.6386,26.6454,26.6319,26.6454,47000.0
2013-12-10 14:20:00,39.41,39.43,39.4,39.42,48500.0,26.6454,26.6589,26.6386,26.6521,48500.0
2013-12-10 14:25:00,39.41,39.42,39.38,39.41,53000.0,26.6454,26.6521,26.6251,26.6454,53000.0
2013-12-10 14:30:00,39.41,39.43,39.41,39.42,12700.0,26.6454,26.6589,26.6454,26.6521,12700.0
2013-12-10 14:35:00,39.43,39.46,39.42,39.46,38100.0,26.6589,26.6792,26.6521,26.6792,38100.0
2013-12-10 14:40:00,39.45,39.46,39.44,39.45,93200.0,26.6724,26.6792,26.6657,26.6724,93200.0
2013-12-10 14:45:00,39.44,39.45,39.42,39.42,24700.0,26.6657,26.6724,26.6521,26.6521,24700.0
2013-12-10 14:50:00,39.42,39.46,39.42,39.46,26200.0,26.6521,26.6792,26.6521,26.6792,26200.0
2013-12-10 14:55:00,39.46,39.5,39.46,39.49,55600.0,26.6792,26.7062,26.6792,26.6995,55600.0
2013-12-10 15:00:00,39.48,39.51,39.48,39.51,54700.0,26.6927,26.713,26.6927,26.713,54700.0
2013-12-10 15:05:00,39.5,39.51,39.46,39.48,72800.0,26.7062,26.713,26.6792,26.6927,72800.0
2013-12-10 15:10:00,39.48,39.49,39.46,39.46,107900.0,26.6927,26.6995,26.6792,26.6792,107900.0
2013-12-10 15:15:00,39.47,39.47,39.43,39.43,42500.0,26.6859,26.6859,26.6589,26.6589,42500.0
2013-12-10 15:20:00,39.43,39.48,39.43,39.47,66200.0,26.6589,26.6927,26.6589,26.6859,66200.0
2013-12-10 15:25:00,39.48,39.49,39.45,39.45,90600.0,26.6927,26.6995,26.6724,26.6724,90600.0
2013-12-10 15:30:00,39.46,39.47,39.43,39.46,84400.0,26.6792,26.6859,26.6589,26.6792,84400.0
2013-12-10 15:35:00,39.45,39.46,39.4,39.41,81800.0,26.6724,26.6792,26.6386,26.6454,81800.0
2013-12-10 15:40:00,39.42,39.45,39.42,39.44,83500.0,26.6521,26.6724,26.6521,26.6657,83500.0
2013-12-10 15:45:00,39.44,39.44,39.39,39.4,158100.0,26.6657,26.6657,26.6319,26.6386,158100.0
2013-12-10 15:50:00,39.4,39.41,39.38,39.38,169000.0,26.6386,26.6454,26.6251,26.6251,169000.0
2013-12-10 15:55:00,39.38,39.43,39.38,39.41,273800.0,26.6251,26.6589,26.6251,26.6454,273800.0
2013-12-11 09:30:00,39.68,39.68,39.36,39.39,176100.0,26.8279,26.8279,26.6116,26.6319,176100.0
2013-12-11 09:35:00,39.39,39.44,39.34,39.34,66200.0,26.6319,26.6657,26.598,26.598,66200.0
2013-12-11 09:40:00,39.34,39.36,39.3,39.35,127000.0,26.598,26.6116,26.571,26.6048,127000.0
2013-12-11 09:45:00,39.35,39.35,39.23,39.27,102800.0,26.6048,26.6048,26.5237,26.5507,102800.0
2013-12-11 09:50:00,39.26,39.28,39.23,39.28,70800.0,26.544,26.5575,26.5237,26.5575,70800.0
2013-12-11 09:55:00,39.27,39.31,39.25,39.29,61100.0,26.5507,26.5778,26.5372,26.5642,61100.0
2013-12-11 10:00:00,39.28,39.28,39.18,39.19,89000.0,26.5575,26.5575,26.4899,26.4966,89000.0
2013-12-11 10:05:00,39.19,39.19,39.07,39.16,83000.0,26.4966,26.4966,26.4155,26.4763,83000.0
2013-12-11 10:10:00,39.16,39.23,39.14,39.2,69300.0,26.4763,26.5237,26.4628,26.5034,69300.0
2013-12-11 10:15:00,39.2,39.21,39.16,39.16,60600.0,26.5034,26.5102,26.4763,26.4763,60600.0
2013-12-11 10:20:00,39.16,39.2,39.14,39.15,67900.0,26.4763,26.5034,26.4628,26.4696,67900.0
2013-12-11 10:25:00,39.16,39.2,39.13,39.16,61700.0,26.4763,26.5034,26.4561,26.4763,61700.0
2013-12-11 10:30:00,39.16,39.18,39.12,39.16,65100.0,26.4763,26.4899,26.4493,26.4763,65100.0
2013-12-11 10:35:00,39.16,39.17,39.14,39.15,26400.0,26.4763,26.4831,26.4628,26.4696,26400.0
2013-12-11 10:40:00,39.16,39.21,39.15,39.16,52900.0,26.4763,26.5102,26.4696,26.4763,52900.0
2013-12-11 10:45:00,39.16,39.18,39.15,39.16,59500.0,26.4763,26.4899,26.4696,26.4763,59500.0
2013-12-11 10:50:00,39.17,39.19,39.15,39.16,55700.0,26.4831,26.4966,26.4696,26.4763,55700.0
2013-12-11 10:55:00,39.15,39.2,39.14,39.19,55300.0,26.4696,26.5034,26.4628,26.4966,55300.0
2013-12-11 11:00:00,39.19,39.25,39.18,39.24,42800.0,26.4966,26.5372,26.4899,26.5304,42800.0
2013-12-11 11:05:00,39.24,39.24,39.19,39.2,76700.0,26.5304,26.5304,26.4966,26.5034,76700.0
2013-12-11 11:10:00,39.2,39.24,39.19,39.23,45100.0,26.5034,26.5304,26.4966,26.5237,45100.0
2013-12-11 11:15:00,39.24,39.25,39.2,39.22,91800.0,26.5304,26.5372,26.5034,26.5169,91800.0
2013-12-11 11:20:00,39.22,39.22,39.18,39.19,44900.0,26.5169,26.5169,26.4899,26.4966,44900.0
2013-12-11 11:25:00,39.18,39.21,39.18,39.21,24300.0,26.4899,26.5102,26.4899,26.5102,24300.0
2013-12-11 11:30:00,39.21,39.21,39.15,39.17,78100.0,26.5102,26.5102,26.4696,26.4831,78100.0
2013-12-11 11:35:00,39.18,39.21,39.17,39.2,29000.0,26.4899,26.5102,26.4831,26.5034,29000.0
2013-12-11 11:40:00,39.21,39.21,39.14,39.14,92600.0,26.5102,26.5102,26.4628,26.4628,92600.0
2013-12-11 11:45:00,39.14,39.17,39.13,39.17,48000.0,26.4628,26.4831,26.4561,26.4831,48000.0
2013-12-11 11:50:00,39.17,39.17,39.1,39.1,46500.0,26.4831,26.4831,26.4358,26.4358,46500.0
2013-12-11 11:55:00,39.1,39.19,39.1,39.16,68200.0,26.4358,26.4966,26.4358,26.4763,68200.0
2013-12-11 12:00:00,39.17,39.17,39.13,39.13,45200.0,26.4831,26.4831,26.4561,26.4561,45200.0
2013-12-11 12:05:00,39.14,39.14,39.11,39.13,47800.0,26.4628,26.4628,26.4425,26.4561,47800.0
2013-12-11 12:10:00,39.14,39.19,39.14,39.18,22300.0,26.4628,26.4966,26.4628,26.4899,22300.0
2013-12-11 12:15:00,39.18,39.19,39.15,39.18,47300.0,26.4899,26.4966,26.4696,26.4899,47300.0
2013-12-11 12:20:00,39.18,39.21,39.18,39.19,35400.0,26.4899,26.5102,26.4899,26.4966,35400.0
2013-12-11 12:25:00,39.2,39.2,39.17,39.17,43900.0,26.5034,26.5034,26.4831,26.4831,43900.0
2013-12-11 12:30:00,39.17,39.21,39.16,39.21,54200.0,26.4831,26.5102,26.4763,26.5102,54200.0
2013-12-11 12:35:00,39.21,39.23,39.2,39.21,68800.0,26.5102,26.5237,26.5034,26.5102,68800.0
2013-12-11 12:40:00,39.21,39.21,39.19,39.2,62200.0,26.5102,26.5102,26.4966,26.5034,62200.0
2013-12-11 12:45:00,39.19,39.24,39.19,39.23,26000.0,26.4966,26.5304,26.4966,26.5237,26000.0
2013-12-11 12:50:00,39.24,39.25,39.22,39.23,45800.0,26.5304,26.5372,26.5169,26.5237,45800.0
2013-12-11 12:55:00,39.23,39.23,39.18,39.19,32600.0,26.5237,26.5237,26.4899,26.4966,32600.0
2013-12-11 13:00:00,39.2,39.23,39.19,39.23,49900.0,26.5034,26.5237,26.4966,26.5237,49900.0
2013-12-11 13:05:00,39.23,39.25,39.22,39.22,42900.0,26.5237,26.5372,26.5169,26.5169,42900.0
2013-12-11 13:10:00,39.23,39.23,39.21,39.22,42700.0,26.5237,26.5237,26.5102,26.5169,42700.0
2013-12-11 13:15:00,39.21,39.24,39.21,39.24,47200.0,26.5102,26.5304,26.5102,26.5304,47200.0
2013-12-11 13:20:00,39.24,39.27,39.23,39.27,38700.0,26.5304,26.5507,26.5237,26.5507,38700.0
2013-12-11 13:25:00,39.27,39.27,39.24,39.24,71700.0,26.5507,26.5507,26.5304,26.5304,71700.0
2013-12-11 13:30:00,39.24,39.25,39.23,39.25,27800.0,26.5304,26.5372,26.5237,26.5372,27800.0
2013-12-11 13:35:00,39.25,39.28,39.24,39.27,40100.0,26.5372,26.5575,26.5304,26.5507,40100.0
2013-12-11 13:40:00,39.27,39.29,39.26,39.29,142200.0,26.5507,26.5642,26.544,26.5642,142200.0
2013-12-11 13:45:00,39.29,39.29,39.25,39.26,119300.0,26.5642,26.5642,26.5372,26.544,119300.0
2013-12-11 13:50:00,39.26,39.29,39.26,39.28,31500.0,26.544,26.5642,26.544,26.5575,31500.0
2013-12-11 13:55:00,39.28,39.3,39.28,39.29,20700.0,26.5575,26.571,26.5575,26.5642,20700.0
2013-12-11 14:00:00,39.28,39.31,39.26,39.31,46300.0,26.5575,26.5778,26.544,26.5778,46300.0
2013-12-11 14:05:00,39.3,39.31,39.27,39.29,43500.0,26.571,26.5778,26.5507,26.5642,43500.0
2013-12-11 14:10:00,39.29,39.31,39.28,39.3,36800.0,26.5642,26.5778,26.5575,26.571,36800.0
2013-12-11 14:15:00,39.29,39.3,39.25,39.26,54300.0,26.5642,26.571,26.5372,26.544,54300.0
2013-12-11 14:20:00,39.26,39.27,39.24,39.25,34700.0,26.544,26.5507,26.5304,26.5372,34700.0
2013-12-11 14:25:00,39.25,39.29,39.24,39.28,16800.0,26.5372,26.5642,26.5304,26.5575,16800.0
2013-12-11 14:30:00,39.29,39.29,39.23,39.25,62100.0,26.5642,26.5642,26.5237,26.5372,62100.0
2013-12-11 14:35:00,39.25,39.26,39.22,39.23,37600.0,26.5372,26.544,26.5169,26.5237,37600.0
2013-12-11 14:40:00,39.24,39.29,39.23,39.29,32500.0,26.5304,26.5642,26.5237,26.5642,32500.0
2013-12-11 14:45:00,39.28,39.31,39.27,39.29,38000.0,26.5575,26.5778,26.5507,26.5642,38000.0
2013-12-11 14:50:00,39.28,39.29,39.24,39.24,29200.0,26.5575,26.5642,26.5304,26.5304,29200.0
2013-12-11 14:55:00,39.25,39.25,39.18,39.2,54500.0,26.5372,26.5372,26.4899,26.5034,54500.0
2013-12-11 15:00:00,39.2,39.22,39.18,39.21,39100.0,26.5034,26.5169,26.4899,26.5102,39100.0
2013-12-11 15:05:00,39.2,39.21,39.17,39.2,62200.0,26.5034,26.5102,26.4831,26.5034,62200.0
2013-12-11 15:10:00,39.2,39.2,39.15,39.17,64600.0,26.5034,26.5034,26.4696,26.4831,64600.0
2013-12-11 15:15:00,39.17,39.17,39.13,39.15,75800.0,26.4831,26.4831,26.4561,26.4696,75800.0
2013-12-11 15:20:00,39.16,39.2,39.14,39.2,64600.0,26.4763,26.5034,26.4628,26.5034,64600.0
2013-12-11 15:25:00,39.2,39.2,39.13,39.14,71800.0,26.5034,26.5034,26.4561,26.4628,71800.0
2013-12-11 15:30:00,39.14,39.15,39.11,39.15,73500.0,26.4628,26.4696,26.4425,26.4696,73500.0
2013-12-11 15:35:00,39.15,39.16,39.1,39.1,79100.0,26.4696,26.4763,26.4358,26.4358,79100.0
2013-12-11 15:40:00,39.1,39.13,39.07,39.09,131500.0,26.4358,26.4561,26.4155,26.429,131500.0
2013-12-11 15:45:00,39.08,39.09,39.04,39.08,168100.0,26.4223,26.429,26.3952,26.4223,168100.0
2013-12-11 15:50:00,39.08,39.08,39.04,39.04,213200.0,26.4223,26.4223,26.3952,26.3952,213200.0
2013-12-11 15:55:00,39.05,39.09,39.01,39.04,948400.0,26.402,26.429,26.3749,26.3952,948400.0
2013-12-12 09:30:00,39.04,39.13,38.93,39.1,132700.0,26.3952,26.4561,26.3208,26.4358,132700.0
2013-12-12 09:35:00,39.09,39.1,39.01,39.03,88100.0,26.429,26.4358,26.3749,26.3885,88100.0
2013-12-12 09:40:00,39.03,39.21,39.02,39.18,126700.0,26.3885,26.5102,26.3817,26.4899,126700.0
2013-12-12 09:45:00,39.18,39.24,39.09,39.2,263700.0,26.4899,26.5304,26.429,26.5034,263700.0
2013-12-12 09:50:00,39.19,39.21,39.17,39.17,316900.0,26.4966,26.5102,26.4831,26.4831,316900.0
2013-12-12 09:55:00,39.17,39.18,39.13,39.18,230800.0,26.4831,26.4899,26.4561,26.4899,230800.0
2013-12-12 10:00:00,39.18,39.21,39.15,39.2,117600.0,26.4899,26.5102,26.4696,26.5034,117600.0
2013-12-12 10:05:00,39.19,39.25,39.18,39.23,344100.0,26.4966,26.5372,26.4899,26.5237,344100.0
2013-12-12 10:10:00,39.23,39.25,39.23,39.25,69200.0,26.5237,26.5372,26.5237,26.5372,69200.0
2013-12-12 10:15:00,39.25,39.3,39.24,39.28,229400.0,26.5372,26.571,26.5304,26.5575,229400.0
2013-12-12 10:20:00,39.29,39.32,39.28,39.32,70400.0,26.5642,26.5845,26.5575,26.5845,70400.0
2013-12-12 10:25:00,39.3,39.34,39.3,39.34,75200.0,26.571,26.598,26.571,26.598,75200.0
2013-12-12 10:30:00,39.34,39.34,39.3,39.32,250300.0,26.598,26.598,26.571,26.5845,250300.0
2013-12-12 10:35:00,39.32,39.37,39.32,39.37,110400.0,26.5845,26.6183,26.5845,26.6183,110400.0
2013-12-12 10:40:00,39.37,39.41,39.34,39.37,291000.0,26.6183,26.6454,26.598,26.6183,291000.0
2013-12-12 10:45:00,39.37,39.43,39.37,39.41,222100.0,26.6183,26.6589,26.6183,26.6454,222100.0
2013-12-12 10:50:00,39.4,39.41,39.38,39.4,142600.0,26.6386,26.6454,26.6251,26.6386,142600.0
2013-12-12 10:55:00,39.39,39.43,39.39,39.43,89800.0,26.6319,26.6589,26.6319,26.6589,89800.0
2013-12-12 11:00:00,39.43,39.43,39.39,39.41,97400.0,26.6589,26.6589,26.6319,26.6454,97400.0
2013-12-12 11:05:00,39.41,39.46,39.41,39.46,85300.0,26.6454,26.6792,26.6454,26.6792,85300.0
2013-12-12 11:10:00,39.45,39.49,39.45,39.47,126800.0,26.6724,26.6995,26.6724,26.6859,126800.0
2013-12-12 11:15:00,39.48,39.48,39.45,39.45,48600.0,26.6927,26.6927,26.6724,26.6724,48600.0
2013-12-12 11:20:00,39.46,39.47,39.44,39.44,97500.0,26.6792,26.6859,26.6657,26.6657,97500.0
2013-12-12 11:25:00,39.45,39.45,39.37,39.38,106200.0,26.6724,26.6724,26.6183,26.6251,106200.0
2013-12-12 11:30:00,39.37,39.39,39.37,39.38,24500.0,26.6183,26.6319,26.6183,26.6251,24500.0
2013-12-12 11:35:00,39.37,39.38,39.35,39.37,41700.0,26.6183,26.6251,26.6048,26.6183,41700.0
2013-12-12 11:40:00,39.37,39.38,39.31,39.31,44600.0,26.6183,26.6251,26.5778,26.5778,44600.0
2013-12-12 11:45:00,39.31,39.31,39.26,39.29,67000.0,26.5778,26.5778,26.544,26.5642,67000.0
2013-12-12 11:50:00,39.28,39.3,39.27,39.3,25500.0,26.5575,26.571,26.5507,26.571,25500.0
2013-12-12 11:55:00,39.29,39.3,39.25,39.25,31600.0,26.5642,26.571,26.5372,26.5372,31600.0
2013-12-12 12:00:00,39.25,39.26,39.21,39.22,62000.0,26.5372,26.544,26.5102,26.5169,62000.0
2013-12-12 12:05:00,39.21,39.26,39.2,39.25,29600.0,26.5102,26.544,26.5034,26.5372,29600.0
2013-12-12 12:10:00,39.25,39.28,39.22,39.22,25700.0,26.5372,26.5575,26.5169,26.5169,25700.0
2013-12-12 12:15:00,39.23,39.24,39.21,39.22,29100.0,26.5237,26.5304,26.5102,26.5169,29100.0
2013-12-12 12:20:00,39.22,39.22,39.16,39.17,71800.0,26.5169,26.5169,26.4763,26.4831,71800.0
2013-12-12 12:25:00,39.17,39.19,39.16,39.18,59500.0,26.4831,26.4966,26.4763,26.4899,59500.0
2013-12-12 12:30:00,39.18,39.18,39.13,39.16,56300.0,26.4899,26.4899,26.4561,26.4763,56300.0
2013-12-12 12:35:00,39.16,39.21,39.16,39.2,43500.0,26.4763,26.5102,26.4763,26.5034,43500.0
2013-12-12 12:40:00,39.2,39.21,39.19,39.19,48700.0,26.5034,26.5102,26.4966,26.4966,48700.0
2013-12-12 12:45:00,39.2,39.23,39.19,39.22,43200.0,26.5034,26.5237,26.4966,26.5169,43200.0
2013-12-12 12:50:00,39.23,39.23,39.21,39.23,35900.0,26.5237,26.5237,26.5102,26.5237,35900.0
2013-12-12 12:55:00,39.23,39.24,39.21,39.22,30000.0,26.5237,26.5304,26.5102,26.5169,30000.0
2013-12-12 13:00:00,39.21,39.24,39.21,39.22,25400.0,26.5102,26.5304,26.5102,26.5169,25400.0
2013-12-12 13:05:00,39.22,39.25,39.22,39.24,25600.0,26.5169,26.5372,26.5169,26.5304,25600.0
2013-12-12 13:10:00,39.24,39.26,39.23,39.26,35100.0,26.5304,26.544,26.5237,26.544,35100.0
2013-12-12 13:15:00,39.27,39.29,39.26,39.29,47600.0,26.5507,26.5642,26.544,26.5642,47600.0
2013-12-12 13:20:00,39.29,39.32,39.28,39.31,31700.0,26.5642,26.5845,26.5575,26.5778,31700.0
2013-12-12 13:25:00,39.32,39.32,39.3,39.32,40000.0,26.5845,26.5845,26.571,26.5845,40000.0
2013-12-12 13:30:00,39.32,39.36,39.32,39.34,56600.0,26.5845,26.6116,26.5845,26.598,56600.0
2013-12-12 13:35:00,39.34,39.35,39.33,39.35,25900.0,26.598,26.6048,26.5913,26.6048,25900.0
2013-12-12 13:40:00,39.35,39.4,39.34,39.4,47200.0,26.6048,26.6386,26.598,26.6386,47200.0
2013-12-12 13:45:00,39.4,39.4,39.36,39.37,48900.0,26.6386,26.6386,26.6116,26.6183,48900.0
2013-12-12 13:50:00,39.37,39.39,39.36,39.39,30200.0,26.6183,26.6319,26.6116,26.6319,30200.0
2013-12-12 13:55:00,39.39,39.4,39.35,39.4,78600.0,26.6319,26.6386,26.6048,26.6386,78600.0
2013-12-12 14:00:00,39.4,39.4,39.37,39.38,64800.0,26.6386,26.6386,26.6183,26.6251,64800.0
2013-12-12 14:05:00,39.39,39.41,39.38,39.4,37300.0,26.6319,26.6454,26.6251,26.6386,37300.0
2013-12-12 14:10:00,39.4,39.42,39.4,39.4,56900.0,26.6386,26.6521,26.6386,26.6386,56900.0
2013-12-12 14:15:00,39.4,39.41,39.39,39.39,24100.0,26.6386,26.6454,26.6319,26.6319,24100.0
2013-12-12 14:20:00,39.4,39.43,39.39,39.43,26300.0,26.6386,26.6589,26.6319,26.6589,26300.0
2013-12-12 14:25:00,39.43,39.45,39.42,39.43,103300.0,26.6589,26.6724,26.6521,26.6589,103300.0
2013-12-12 14:30:00,39.43,39.45,39.42,39.45,64200.0,26.6589,26.6724,26.6521,26.6724,64200.0
2013-12-12 14:35:00,39.44,39.44,39.35,39.36,225500.0,26.6657,26.6657,26.6048,26.6116,225500.0
2013-12-12 14:40:00,39.36,39.36,39.34,39.36,36800.0,26.6116,26.6116,26.598,26.6116,36800.0
2013-12-12 14:45:00,39.36,39.36,39.33,39.34,54500.0,26.6116,26.6116,26.5913,26.598,54500.0
2013-12-12 14:50:00,39.34,39.41,39.34,39.4,25500.0,26.598,26.6454,26.598,26.6386,25500.0
2013-12-12 14:55:00,39.41,39.41,39.4,39.4,25600.0,26.6454,26.6454,26.6386,26.6386,25600.0
2013-12-12 15:00:00,39.4,39.4,39.37,39.38,38000.0,26.6386,26.6386,26.6183,26.6251,38000.0
2013-12-12 15:05:00,39.38,39.38,39.34,39.34,51500.0,26.6251,26.6251,26.598,26.598,51500.0
2013-12-12 15:10:00,39.34,39.35,39.33,39.34,67900.0,26.598,26.6048,26.5913,26.598,67900.0
2013-12-12 15:15:00,39.34,39.35,39.32,39.34,66100.0,26.598,26.6048,26.5845,26.598,66100.0
2013-12-12 15:20:00,39.34,39.39,39.33,39.39,51400.0,26.598,26.6319,26.5913,26.6319,51400.0
2013-12-12 15:25:00,39.38,39.41,39.38,39.39,65800.0,26.6251,26.6454,26.6251,26.6319,65800.0
2013-12-12 15:30:00,39.38,39.4,39.38,39.39,78700.0,26.6251,26.6386,26.6251,26.6319,78700.0
2013-12-12 15:35:00,39.38,39.39,39.32,39.33,104800.0,26.6251,26.6319,26.5845,26.5913,104800.0
2013-12-12 15:40:00,39.32,39.33,39.29,39.3,235500.0,26.5845,26.5913,26.5642,26.571,235500.0
2013-12-12 15:45:00,39.3,39.3,39.24,39.24,283700.0,26.571,26.571,26.5304,26.5304,283700.0
2013-12-12 15:50:00,39.24,39.25,39.21,39.21,119500.0,26.5304,26.5372,26.5102,26.5102,119500.0
2013-12-12 15:55:00,39.21,39.23,39.18,39.21,484100.0,26.5102,26.5237,26.4899,26.5102,484100.0
2013-12-13 09:30:00,39.25,39.3,39.17,39.17,126700.0,26.5372,26.571,26.4831,26.4831,126700.0
2013-12-13 09:35:00,39.17,39.3,39.15,39.25,88400.0,26.4831,26.571,26.4696,26.5372,88400.0
2013-12-13 09:40:00,39.26,39.26,39.21,39.21,177500.0,26.544,26.544,26.5102,26.5102,177500.0
2013-12-13 09:45:00,39.21,39.21,39.16,39.19,123700.0,26.5102,26.5102,26.4763,26.4966,123700.0
2013-12-13 09:50:00,39.18,39.18,39.17,39.17,110400.0,26.4899,26.4899,26.4831,26.4831,110400.0
2013-12-13 09:55:00,39.17,39.19,39.08,39.09,141200.0,26.4831,26.4966,26.4223,26.429,141200.0
2013-12-13 10:00:00,39.09,39.15,39.09,39.1,57100.0,26.429,26.4696,26.429,26.4358,57100.0
2013-12-13 10:05:00,39.09,39.11,39.08,39.08,49600.0,26.429,26.4425,26.4223,26.4223,49600.0
2013-12-13 10:10:00,39.09,39.1,39.07,39.08,79100.0,26.429,26.4358,26.4155,26.4223,79100.0
2013-12-13 10:15:00,39.09,39.11,39.07,39.07,105700.0,26.429,26.4425,26.4155,26.4155,105700.0
2013-12-13 10:20:00,39.08,39.08,39.01,39.04,72100.0,26.4223,26.4223,26.3749,26.3952,72100.0
2013-12-13 10:25:00,39.03,39.06,39.02,39.05,67200.0,26.3885,26.4087,26.3817,26.402,67200.0
2013-12-13 10:30:00,39.05,39.12,39.05,39.11,82700.0,26.402,26.4493,26.402,26.4425,82700.0
2013-12-13 10:35:00,39.11,39.14,39.1,39.14,72100.0,26.4425,26.4628,26.4358,26.4628,72100.0
2013-12-13 10:40:00,39.14,39.16,39.1,39.11,73700.0,26.4628,26.4763,26.4358,26.4425,73700.0
2013-12-13 10:45:00,39.11,39.11,39.08,39.09,43400.0,26.4425,26.4425,26.4223,26.429,43400.0
2013-12-13 10:50:00,39.09,39.1,39.08,39.09,118300.0,26.429,26.4358,26.4223,26.429,118300.0
2013-12-13 10:55:00,39.09,39.1,39.06,39.09,97000.0,26.429,26.4358,26.4087,26.429,97000.0
2013-12-13 11:00:00,39.1,39.11,39.07,39.07,52400.0,26.4358,26.4425,26.4155,26.4155,52400.0
2013-12-13 11:05:00,39.08,39.1,39.07,39.09,79000.0,26.4223,26.4358,26.4155,26.429,79000.0
2013-12-13 11:10:00,39.09,39.1,39.07,39.09,76300.0,26.429,26.4358,26.4155,26.429,76300.0
2013-12-13 11:15:00,39.09,39.16,39.08,39.16,43400.0,26.429,26.4763,26.4223,26.4763,43400.0
2013-12-13 11:20:00,39.16,39.18,39.13,39.14,66800.0,26.4763,26.4899,26.4561,26.4628,66800.0
2013-12-13 11:25:00,39.14,39.17,39.13,39.14,54600.0,26.4628,26.4831,26.4561,26.4628,54600.0
2013-12-13 11:30:00,39.14,39.15,39.13,39.14,38000.0,26.4628,26.4696,26.4561,26.4628,38000.0
2013-12-13 11:35:00,39.14,39.14,39.12,39.12,26400.0,26.4628,26.4628,26.4493,26.4493,26400.0
2013-12-13 11:40:00,39.13,39.15,39.12,39.14,28400.0,26.4561,26.4696,26.4493,26.4628,28400.0
2013-12-13 11:45:00,39.14,39.18,39.13,39.15,60900.0,26.4628,26.4899,26.4561,26.4696,60900.0
2013-12-13 11:50:00,39.16,39.19,39.15,39.19,39000.0,26.4763,26.4966,26.4696,26.4966,39000.0
2013-12-13 11:55:00,39.19,39.2,39.17,39.18,49400.0,26.4966,26.5034,26.4831,26.4899,49400.0
2013-12-13 12:00:00,39.17,39.2,39.17,39.18,29400.0,26.4831,26.5034,26.4831,26.4899,29400.0
2013-12-13 12:05:00,39.18,39.19,39.15,39.16,25600.0,26.4899,26.4966,26.4696,26.4763,25600.0
2013-12-13 12:10:00,39.16,39.18,39.15,39.18,49100.0,26.4763,26.4899,26.4696,26.4899,49100.0
2013-12-13 12:15:00,39.18,39.2,39.17,39.19,17100.0,26.4899,26.5034,26.4831,26.4966,17100.0
2013-12-13 12:20:00,39.18,39.22,39.18,39.2,81100.0,26.4899,26.5169,26.4899,26.5034,81100.0
2013-12-13 12:25:00,39.21,39.23,39.2,39.23,44800.0,26.5102,26.5237,26.5034,26.5237,44800.0
2013-12-13 12:30:00,39.23,39.23,39.2,39.2,26000.0,26.5237,26.5237,26.5034,26.5034,26000.0
2013-12-13 12:35:00,39.21,39.22,39.2,39.21,24900.0,26.5102,26.5169,26.5034,26.5102,24900.0
2013-12-13 12:40:00,39.21,39.21,39.18,39.19,30700.0,26.5102,26.5102,26.4899,26.4966,30700.0
2013-12-13 12:45:00,39.18,39.19,39.15,39.15,18600.0,26.4899,26.4966,26.4696,26.4696,18600.0
2013-12-13 12:50:00,39.15,39.16,39.14,39.16,19300.0,26.4696,26.4763,26.4628,26.4763,19300.0
2013-12-13 12:55:00,39.16,39.16,39.14,39.14,17600.0,26.4763,26.4763,26.4628,26.4628,17600.0
2013-12-13 13:00:00,39.14,39.18,39.14,39.18,25700.0,26.4628,26.4899,26.4628,26.4899,25700.0
2013-12-13 13:05:00,39.18,39.19,39.18,39.18,45600.0,26.4899,26.4966,26.4899,26.4899,45600.0
2013-12-13 13:10:00,39.19,39.21,39.18,39.21,19000.0,26.4966,26.5102,26.4899,26.5102,19000.0
2013-12-13 13:15:00,39.21,39.23,39.2,39.22,51100.0,26.5102,26.5237,26.5034,26.5169,51100.0
2013-12-13 13:20:00,39.21,39.22,39.19,39.2,45900.0,26.5102,26.5169,26.4966,26.5034,45900.0
2013-12-13 13:25:00,39.21,39.24,39.21,39.23,37000.0,26.5102,26.5304,26.5102,26.5237,37000.0
2013-12-13 13:30:00,39.23,39.23,39.2,39.22,45400.0,26.5237,26.5237,26.5034,26.5169,45400.0
2013-12-13 13:35:00,39.22,39.23,39.21,39.21,19700.0,26.5169,26.5237,26.5102,26.5102,19700.0
2013-12-13 13:40:00,39.22,39.22,39.2,39.22,29000.0,26.5169,26.5169,26.5034,26.5169,29000.0
2013-12-13 13:45:00,39.21,39.22,39.19,39.22,33200.0,26.5102,26.5169,26.4966,26.5169,33200.0
2013-12-13 13:50:00,39.21,39.22,39.2,39.21,8600.0,26.5102,26.5169,26.5034,26.5102,8600.0
2013-12-13 13:55:00,39.2,39.22,39.16,39.16,80200.0,26.5034,26.5169,26.4763,26.4763,80200.0
2013-12-13 14:00:00,39.16,39.16,39.1,39.1,66800.0,26.4763,26.4763,26.4358,26.4358,66800.0
2013-12-13 14:05:00,39.1,39.1,39.08,39.08,38900.0,26.4358,26.4358,26.4223,26.4223,38900.0
2013-12-13 14:10:00,39.08,39.09,39.02,39.04,98200.0,26.4223,26.429,26.3817,26.3952,98200.0
2013-12-13 14:15:00,39.03,39.05,39.03,39.05,50800.0,26.3885,26.402,26.3885,26.402,50800.0
2013-12-13 14:20:00,39.04,39.05,39.01,39.02,66600.0,26.3952,26.402,26.3749,26.3817,66600.0
2013-12-13 14:25:00,39.02,39.05,39.01,39.04,68300.0,26.3817,26.402,26.3749,26.3952,68300.0
2013-12-13 14:30:00,39.05,39.05,39.03,39.03,35200.0,26.402,26.402,26.3885,26.3885,35200.0
2013-12-13 14:35:00,39.04,39.09,39.03,39.09,138000.0,26.3952,26.429,26.3885,26.429,138000.0
2013-12-13 14:40:00,39.09,39.1,39.08,39.08,20000.0,26.429,26.4358,26.4223,26.4223,20000.0
2013-12-13 14:45:00,39.08,39.11,39.08,39.1,51900.0,26.4223,26.4425,26.4223,26.4358,51900.0
2013-12-13 14:50:00,39.11,39.14,39.1,39.13,31000.0,26.4425,26.4628,26.4358,26.4561,31000.0
2013-12-13 14:55:00,39.14,39.15,39.12,39.15,33800.0,26.4628,26.4696,26.4493,26.4696,33800.0
2013-12-13 15:00:00,39.15,39.16,39.14,39.14,31700.0,26.4696,26.4763,26.4628,26.4628,31700.0
2013-12-13 15:05:00,39.15,39.17,39.14,39.14,48700.0,26.4696,26.4831,26.4628,26.4628,48700.0
2013-12-13 15:10:00,39.15,39.15,39.13,39.13,33200.0,26.4696,26.4696,26.4561,26.4561,33200.0
2013-12-13 15:15:00,39.12,39.13,39.11,39.12,67300.0,26.4493,26.4561,26.4425,26.4493,67300.0
2013-12-13 15:20:00,39.12,39.12,39.1,39.11,66700.0,26.4493,26.4493,26.4358,26.4425,66700.0
2013-12-13 15:25:00,39.12,39.12,39.09,39.09,95400.0,26.4493,26.4493,26.429,26.429,95400.0
2013-12-13 15:30:00,39.09,39.11,39.07,39.09,71100.0,26.429,26.4425,26.4155,26.429,71100.0
2013-12-13 15:35:00,39.1,39.1,39.04,39.04,103400.0,26.4358,26.4358,26.3952,26.3952,103400.0
2013-12-13 15:40:00,39.05,39.09,39.03,39.08,146700.0,26.402,26.429,26.3885,26.4223,146700.0
2013-12-13 15:45:00,39.08,39.08,39.06,39.08,146600.0,26.4223,26.4223,26.4087,26.4223,146600.0
2013-12-13 15:50:00,39.08,39.09,39.07,39.08,190700.0,26.4223,26.429,26.4155,26.4223,190700.0
2013-12-13 15:55:00,39.07,39.08,39.05,39.06,525100.0,26.4155,26.4223,26.402,26.4087,525100.0
2013-12-16 09:30:00,39.35,39.54,39.19,39.32,244200.0,26.6048,26.7333,26.4966,26.5845,244200.0
2013-12-16 09:35:00,39.33,39.41,39.32,39.39,110100.0,26.5913,26.6454,26.5845,26.6319,110100.0
2013-12-16 09:40:00,39.39,39.4,39.27,39.27,92600.0,26.6319,26.6386,26.5507,26.5507,92600.0
2013-12-16 09:45:00,39.27,39.41,39.27,39.36,148300.0,26.5507,26.6454,26.5507,26.6116,148300.0
2013-12-16 09:50:00,39.36,39.37,39.2,39.21,152900.0,26.6116,26.6183,26.5034,26.5102,152900.0
2013-12-16 09:55:00,39.22,39.22,39.16,39.19,124200.0,26.5169,26.5169,26.4763,26.4966,124200.0
2013-12-16 10:00:00,39.2,39.21,39.15,39.15,106300.0,26.5034,26.5102,26.4696,26.4696,106300.0
2013-12-16 10:05:00,39.15,39.23,39.14,39.21,119300.0,26.4696,26.5237,26.4628,26.5102,119300.0
2013-12-16 10:10:00,39.21,39.23,39.19,39.23,62000.0,26.5102,26.5237,26.4966,26.5237,62000.0
2013-12-16 10:15:00,39.23,39.27,39.23,39.27,35900.0,26.5237,26.5507,26.5237,26.5507,35900.0
2013-12-16 10:20:00,39.26,39.28,39.25,39.26,27300.0,26.544,26.5575,26.5372,26.544,27300.0
2013-12-16 10:25:00,39.26,39.27,39.23,39.27,201100.0,26.544,26.5507,26.5237,26.5507,201100.0
2013-12-16 10:30:00,39.27,39.29,39.2,39.21,46500.0,26.5507,26.5642,26.5034,26.5102,46500.0
2013-12-16 10:35:00,39.21,39.22,39.17,39.18,34100.0,26.5102,26.5169,26.4831,26.4899,34100.0
2013-12-16 10:40:00,39.18,39.19,39.16,39.18,45800.0,26.4899,26.4966,26.4763,26.4899,45800.0
2013-12-16 10:45:00,39.18,39.2,39.18,39.18,30500.0,26.4899,26.5034,26.4899,26.4899,30500.0
2013-12-16 10:50:00,39.18,39.2,39.18,39.18,59200.0,26.4899,26.5034,26.4899,26.4899,59200.0
2013-12-16 10:55:00,39.18,39.2,39.18,39.19,55900.0,26.4899,26.5034,26.4899,26.4966,55900.0
2013-12-16 11:00:00,39.18,39.2,39.18,39.19,50400.0,26.4899,26.5034,26.4899,26.4966,50400.0
2013-12-16 11:05:00,39.19,39.2,39.18,39.2,41700.0,26.4966,26.5034,26.4899,26.5034,41700.0
2013-12-16 11:10:00,39.2,39.25,39.2,39.25,62200.0,26.5034,26.5372,26.5034,26.5372,62200.0
2013-12-16 11:15:00,39.25,39.26,39.23,39.24,46800.0,26.5372,26.544,26.5237,26.5304,46800.0
2013-12-16 11:20:00,39.23,39.28,39.23,39.27,57400.0,26.5237,26.5575,26.5237,26.5507,57400.0
2013-12-16 11:25:00,39.27,39.29,39.25,39.29,64300.0,26.5507,26.5642,26.5372,26.5642,64300.0
2013-12-16 11:30:00,39.28,39.29,39.27,39.29,39700.0,26.5575,26.5642,26.5507,26.5642,39700.0
2013-12-16 11:35:00,39.28,39.29,39.26,39.26,69300.0,26.5575,26.5642,26.544,26.544,69300.0
2013-12-16 11:40:00,39.26,39.27,39.21,39.23,83300.0,26.544,26.5507,26.5102,26.5237,83300.0
2013-12-16 11:45:00,39.22,39.26,39.21,39.26,54800.0,26.5169,26.544,26.5102,26.544,54800.0
2013-12-16 11:50:00,39.26,39.29,39.25,39.29,54700.0,26.544,26.5642,26.5372,26.5642,54700.0
2013-12-16 11:55:00,39.29,39.35,39.28,39.35,47700.0,26.5642,26.6048,26.5575,26.6048,47700.0
2013-12-16 12:00:00,39.35,39.35,39.24,39.25,140800.0,26.6048,26.6048,26.5304,26.5372,140800.0
2013-12-16 12:05:00,39.25,39.25,39.22,39.25,41200.0,26.5372,26.5372,26.5169,26.5372,41200.0
2013-12-16 12:10:00,39.24,39.26,39.22,39.23,45000.0,26.5304,26.544,26.5169,26.5237,45000.0
2013-12-16 12:15:00,39.22,39.25,39.22,39.23,28100.0,26.5169,26.5372,26.5169,26.5237,28100.0
2013-12-16 12:20:00,39.23,39.28,39.23,39.28,34700.0,26.5237,26.5575,26.5237,26.5575,34700.0
2013-12-16 12:25:00,39.28,39.29,39.27,39.27,25700.0,26.5575,26.5642,26.5507,26.5507,25700.0
2013-12-16 12:30:00,39.28,39.32,39.27,39.32,94000.0,26.5575,26.5845,26.5507,26.5845,94000.0
2013-12-16 12:35:00,39.32,39.36,39.32,39.36,105900.0,26.5845,26.6116,26.5845,26.6116,105900.0
2013-12-16 12:40:00,39.35,39.4,39.35,39.4,151500.0,26.6048,26.6386,26.6048,26.6386,151500.0
2013-12-16 12:45:00,39.4,39.4,39.35,39.36,64700.0,26.6386,26.6386,26.6048,26.6116,64700.0
2013-12-16 12:50:00,39.36,39.37,39.35,39.37,49300.0,26.6116,26.6183,26.6048,26.6183,49300.0
2013-12-16 12:55:00,39.37,39.38,39.36,39.37,62600.0,26.6183,26.6251,26.6116,26.6183,62600.0
2013-12-16 13:00:00,39.36,39.38,39.35,39.35,99800.0,26.6116,26.6251,26.6048,26.6048,99800.0
2013-12-16 13:05:00,39.34,39.36,39.32,39.36,81100.0,26.598,26.6116,26.5845,26.6116,81100.0
2013-12-16 13:10:00,39.36,39.38,39.36,39.38,41800.0,26.6116,26.6251,26.6116,26.6251,41800.0
2013-12-16 13:15:00,39.38,39.39,39.37,39.39,20100.0,26.6251,26.6319,26.6183,26.6319,20100.0
2013-12-16 13:20:00,39.38,39.39,39.37,39.39,67800.0,26.6251,26.6319,26.6183,26.6319,67800.0
2013-12-16 13:25:00,39.39,39.42,39.39,39.41,42300.0,26.6319,26.6521,26.6319,26.6454,42300.0
2013-12-16 13:30:00,39.41,39.44,39.41,39.44,60700.0,26.6454,26.6657,26.6454,26.6657,60700.0
2013-12-16 13:35:00,39.44,39.44,39.42,39.44,67100.0,26.6657,26.6657,26.6521,26.6657,67100.0
2013-12-16 13:40:00,39.44,39.44,39.42,39.44,36800.0,26.6657,26.6657,26.6521,26.6657,36800.0
2013-12-16 13:45:00,39.43,39.45,39.43,39.45,30300.0,26.6589,26.6724,26.6589,26.6724,30300.0
2013-12-16 13:50:00,39.45,39.48,39.44,39.47,116000.0,26.6724,26.6927,26.6657,26.6859,116000.0
2013-12-16 13:55:00,39.47,39.48,39.46,39.48,76800.0,26.6859,26.6927,26.6792,26.6927,76800.0
2013-12-16 14:00:00,39.48,39.52,39.47,39.52,104600.0,26.6927,26.7197,26.6859,26.7197,104600.0
2013-12-16 14:05:00,39.51,39.52,39.46,39.46,75000.0,26.713,26.7197,26.6792,26.6792,75000.0
2013-12-16 14:10:00,39.47,39.47,39.46,39.46,30900.0,26.6859,26.6859,26.6792,26.6792,30900.0
2013-12-16 14:15:00,39.47,39.48,39.46,39.46,52400.0,26.6859,26.6927,26.6792,26.6792,52400.0
2013-12-16 14:20:00,39.46,39.48,39.44,39.47,77600.0,26.6792,26.6927,26.6657,26.6859,77600.0
2013-12-16 14:25:00,39.47,39.47,39.45,39.46,28600.0,26.6859,26.6859,26.6724,26.6792,28600.0
2013-12-16 14:30:00,39.46,39.47,39.44,39.45,41600.0,26.6792,26.6859,26.6657,26.6724,41600.0
2013-12-16 14:35:00,39.44,39.47,39.44,39.47,41100.0,26.6657,26.6859,26.6657,26.6859,41100.0
2013-12-16 14:40:00,39.47,39.48,39.46,39.46,72500.0,26.6859,26.6927,26.6792,26.6792,72500.0
2013-12-16 14:45:00,39.47,39.48,39.46,39.47,56000.0,26.6859,26.6927,26.6792,26.6859,56000.0
2013-12-16 14:50:00,39.46,39.47,39.44,39.44,68000.0,26.6792,26.6859,26.6657,26.6657,68000.0
2013-12-16 14:55:00,39.45,39.45,39.43,39.45,57800.0,26.6724,26.6724,26.6589,26.6724,57800.0
2013-12-16 15:00:00,39.45,39.45,39.43,39.43,136600.0,26.6724,26.6724,26.6589,26.6589,136600.0
2013-12-16 15:05:00,39.43,39.46,39.43,39.45,60000.0,26.6589,26.6792,26.6589,26.6724,60000.0
2013-12-16 15:10:00,39.46,39.49,39.45,39.47,76100.0,26.6792,26.6995,26.6724,26.6859,76100.0
2013-12-16 15:15:00,39.48,39.48,39.47,39.48,81100.0,26.6927,26.6927,26.6859,26.6927,81100.0
2013-12-16 15:20:00,39.48,39.49,39.43,39.43,68600.0,26.6927,26.6995,26.6589,26.6589,68600.0
2013-12-16 15:25:00,39.43,39.45,39.43,39.44,47200.0,26.6589,26.6724,26.6589,26.6657,47200.0
2013-12-16 15:30:00,39.44,39.45,39.41,39.44,88300.0,26.6657,26.6724,26.6454,26.6657,88300.0
2013-12-16 15:35:00,39.44,39.47,39.43,39.45,178200.0,26.6657,26.6859,26.6589,26.6724,178200.0
2013-12-16 15:40:00,39.44,39.48,39.43,39.46,121900.0,26.6657,26.6927,26.6589,26.6792,121900.0
2013-12-16 15:45:00,39.45,39.47,39.43,39.43,310800.0,26.6724,26.6859,26.6589,26.6589,310800.0
2013-12-16 15:50:00,39.43,39.44,39.4,39.4,145300.0,26.6589,26.6657,26.6386,26.6386,145300.0
2013-12-16 15:55:00,39.41,39.41,39.37,39.38,340200.0,26.6454,26.6454,26.6183,26.6251,340200.0
2013-12-17 09:30:00,39.33,39.34,39.19,39.23,163300.0,26.5913,26.598,26.4966,26.5237,163300.0
2013-12-17 09:35:00,39.21,39.24,39.16,39.16,73700.0,26.5102,26.5304,26.4763,26.4763,73700.0
2013-12-17 09:40:00,39.16,39.21,39.09,39.19,106600.0,26.4763,26.5102,26.429,26.4966,106600.0
2013-12-17 09:45:00,39.2,39.27,39.18,39.23,88100.0,26.5034,26.5507,26.4899,26.5237,88100.0
2013-12-17 09:50:00,39.23,39.24,39.15,39.2,73200.0,26.5237,26.5304,26.4696,26.5034,73200.0
2013-12-17 09:55:00,39.19,39.27,39.19,39.27,97400.0,26.4966,26.5507,26.4966,26.5507,97400.0
2013-12-17 10:00:00,39.26,39.3,39.26,39.27,83200.0,26.544,26.571,26.544,26.5507,83200.0
2013-12-17 10:05:00,39.26,39.27,39.23,39.24,82200.0,26.544,26.5507,26.5237,26.5304,82200.0
2013-12-17 10:10:00,39.23,39.32,39.23,39.31,74200.0,26.5237,26.5845,26.5237,26.5778,74200.0
2013-12-17 10:15:00,39.31,39.31,39.26,39.27,36700.0,26.5778,26.5778,26.544,26.5507,36700.0
2013-12-17 10:20:00,39.27,39.28,39.26,39.28,10800.0,26.5507,26.5575,26.544,26.5575,10800.0
2013-12-17 10:25:00,39.27,39.28,39.19,39.19,75600.0,26.5507,26.5575,26.4966,26.4966,75600.0
2013-12-17 10:30:00,39.19,39.21,39.17,39.2,42900.0,26.4966,26.5102,26.4831,26.5034,42900.0
2013-12-17 10:35:00,39.2,39.24,39.2,39.24,33000.0,26.5034,26.5304,26.5034,26.5304,33000.0
2013-12-17 10:40:00,39.24,39.24,39.22,39.23,54600.0,26.5304,26.5304,26.5169,26.5237,54600.0
2013-12-17 10:45:00,39.22,39.23,39.11,39.11,61100.0,26.5169,26.5237,26.4425,26.4425,61100.0
2013-12-17 10:50:00,39.11,39.13,39.09,39.09,38600.0,26.4425,26.4561,26.429,26.429,38600.0
2013-12-17 10:55:00,39.1,39.13,39.08,39.13,56400.0,26.4358,26.4561,26.4223,26.4561,56400.0
2013-12-17 11:00:00,39.12,39.14,39.1,39.13,64100.0,26.4493,26.4628,26.4358,26.4561,64100.0
2013-12-17 11:05:00,39.14,39.2,39.14,39.2,46300.0,26.4628,26.5034,26.4628,26.5034,46300.0
2013-12-17 11:10:00,39.2,39.2,39.16,39.18,55500.0,26.5034,26.5034,26.4763,26.4899,55500.0
2013-12-17 11:15:00,39.18,39.2,39.16,39.2,34100.0,26.4899,26.5034,26.4763,26.5034,34100.0
2013-12-17 11:20:00,39.2,39.25,39.2,39.24,44000.0,26.5034,26.5372,26.5034,26.5304,44000.0
2013-12-17 11:25:00,39.24,39.24,39.16,39.17,156200.0,26.5304,26.5304,26.4763,26.4831,156200.0
2013-12-17 11:30:00,39.18,39.18,39.15,39.16,34700.0,26.4899,26.4899,26.4696,26.4763,34700.0
2013-12-17 11:35:00,39.16,39.16,39.09,39.11,96900.0,26.4763,26.4763,26.429,26.4425,96900.0
2013-12-17 11:40:00,39.11,39.13,39.11,39.12,30900.0,26.4425,26.4561,26.4425,26.4493,30900.0
2013-12-17 11:45:00,39.12,39.17,39.11,39.16,44400.0,26.4493,26.4831,26.4425,26.4763,44400.0
2013-12-17 11:50:00,39.17,39.18,39.14,39.15,68700.0,26.4831,26.4899,26.4628,26.4696,68700.0
2013-12-17 11:55:00,39.16,39.18,39.15,39.17,57000.0,26.4763,26.4899,26.4696,26.4831,57000.0
2013-12-17 12:00:00,39.17,39.2,39.16,39.2,36000.0,26.4831,26.5034,26.4763,26.5034,36000.0
2013-12-17 12:05:00,39.2,39.22,39.19,39.2,51200.0,26.5034,26.5169,26.4966,26.5034,51200.0
2013-12-17 12:10:00,39.2,39.22,39.19,39.22,36200.0,26.5034,26.5169,26.4966,26.5169,36200.0
2013-12-17 12:15:00,39.22,39.23,39.21,39.23,24900.0,26.5169,26.5237,26.5102,26.5237,24900.0
2013-12-17 12:20:00,39.23,39.25,39.23,39.25,55000.0,26.5237,26.5372,26.5237,26.5372,55000.0
2013-12-17 12:25:00,39.25,39.25,39.22,39.23,65100.0,26.5372,26.5372,26.5169,26.5237,65100.0
2013-12-17 12:30:00,39.23,39.26,39.23,39.25,21400.0,26.5237,26.544,26.5237,26.5372,21400.0
2013-12-17 12:35:00,39.26,39.27,39.24,39.25,74200.0,26.544,26.5507,26.5304,26.5372,74200.0
2013-12-17 12:40:00,39.26,39.26,39.21,39.22,128100.0,26.544,26.544,26.5102,26.5169,128100.0
2013-12-17 12:45:00,39.21,39.22,39.18,39.2,53600.0,26.5102,26.5169,26.4899,26.5034,53600.0
2013-12-17 12:50:00,39.2,39.22,39.19,39.22,39700.0,26.5034,26.5169,26.4966,26.5169,39700.0
2013-12-17 12:55:00,39.22,39.22,39.21,39.22,19400.0,26.5169,26.5169,26.5102,26.5169,19400.0
2013-12-17 13:00:00,39.22,39.27,39.21,39.26,57000.0,26.5169,26.5507,26.5102,26.544,57000.0
2013-12-17 13:05:00,39.26,39.26,39.22,39.22,40800.0,26.544,26.544,26.5169,26.5169,40800.0
2013-12-17 13:10:00,39.23,39.24,39.22,39.23,27200.0,26.5237,26.5304,26.5169,26.5237,27200.0
2013-12-17 13:15:00,39.23,39.23,39.21,39.23,41500.0,26.5237,26.5237,26.5102,26.5237,41500.0
2013-12-17 13:20:00,39.23,39.25,39.22,39.24,33800.0,26.5237,26.5372,26.5169,26.5304,33800.0
2013-12-17 13:25:00,39.24,39.26,39.24,39.26,14700.0,26.5304,26.544,26.5304,26.544,14700.0
2013-12-17 13:30:00,39.26,39.26,39.25,39.26,25200.0,26.544,26.544,26.5372,26.544,25200.0
2013-12-17 13:35:00,39.26,39.26,39.24,39.25,30900.0,26.544,26.544,26.5304,26.5372,30900.0
2013-12-17 13:40:00,39.24,39.25,39.22,39.22,35300.0,26.5304,26.5372,26.5169,26.5169,35300.0
2013-12-17 13:45:00,39.22,39.22,39.16,39.16,58800.0,26.5169,26.5169,26.4763,26.4763,58800.0
2013-12-17 13:50:00,39.16,39.18,39.16,39.18,27000.0,26.4763,26.4899,26.4763,26.4899,27000.0
2013-12-17 13:55:00,39.18,39.19,39.17,39.19,28700.0,26.4899,26.4966,26.4831,26.4966,28700.0
2013-12-17 14:00:00,39.19,39.19,39.15,39.15,61100.0,26.4966,26.4966,26.4696,26.4696,61100.0
2013-12-17 14:05:00,39.15,39.22,39.15,39.22,77800.0,26.4696,26.5169,26.4696,26.5169,77800.0
2013-12-17 14:10:00,39.22,39.24,39.21,39.22,76700.0,26.5169,26.5304,26.5102,26.5169,76700.0
2013-12-17 14:15:00,39.23,39.23,39.21,39.22,29400.0,26.5237,26.5237,26.5102,26.5169,29400.0
2013-12-17 14:20:00,39.22,39.26,39.22,39.25,37700.0,26.5169,26.544,26.5169,26.5372,37700.0
2013-12-17 14:25:00,39.26,39.26,39.22,39.22,57300.0,26.544,26.544,26.5169,26.5169,57300.0
2013-12-17 14:30:00,39.22,39.22,39.19,39.19,34400.0,26.5169,26.5169,26.4966,26.4966,34400.0
2013-12-17 14:35:00,39.19,39.2,39.16,39.17,48000.0,26.4966,26.5034,26.4763,26.4831,48000.0
2013-12-17 14:40:00,39.17,39.2,39.16,39.2,44700.0,26.4831,26.5034,26.4763,26.5034,44700.0
2013-12-17 14:45:00,39.19,39.2,39.19,39.2,36400.0,26.4966,26.5034,26.4966,26.5034,36400.0
2013-12-17 14:50:00,39.2,39.2,39.16,39.17,74700.0,26.5034,26.5034,26.4763,26.4831,74700.0
2013-12-17 14:55:00,39.17,39.19,39.16,39.19,39200.0,26.4831,26.4966,26.4763,26.4966,39200.0
2013-12-17 15:00:00,39.19,39.21,39.18,39.21,62100.0,26.4966,26.5102,26.4899,26.5102,62100.0
2013-12-17 15:05:00,39.21,39.22,39.2,39.22,35800.0,26.5102,26.5169,26.5034,26.5169,35800.0
2013-12-17 15:10:00,39.22,39.22,39.19,39.2,69400.0,26.5169,26.5169,26.4966,26.5034,69400.0
2013-12-17 15:15:00,39.2,39.21,39.2,39.21,41200.0,26.5034,26.5102,26.5034,26.5102,41200.0
2013-12-17 15:20:00,39.21,39.21,39.17,39.18,102600.0,26.5102,26.5102,26.4831,26.4899,102600.0
2013-12-17 15:25:00,39.18,39.18,39.17,39.17,138600.0,26.4899,26.4899,26.4831,26.4831,138600.0
2013-12-17 15:30:00,39.17,39.18,39.12,39.13,160000.0,26.4831,26.4899,26.4493,26.4561,160000.0
2013-12-17 15:35:00,39.13,39.17,39.13,39.17,116100.0,26.4561,26.4831,26.4561,26.4831,116100.0
2013-12-17 15:40:00,39.17,39.19,39.13,39.13,146500.0,26.4831,26.4966,26.4561,26.4561,146500.0
2013-12-17 15:45:00,39.13,39.13,39.08,39.09,419400.0,26.4561,26.4561,26.4223,26.429,419400.0
2013-12-17 15:50:00,39.1,39.1,39.09,39.09,163000.0,26.4358,26.4358,26.429,26.429,163000.0
2013-12-17 15:55:00,39.1,39.12,39.09,39.11,499000.0,26.4358,26.4493,26.429,26.4425,499000.0
2013-12-18 09:30:00,39.31,39.32,39.24,39.29,167100.0,26.5778,26.5845,26.5304,26.5642,167100.0
2013-12-18 09:35:00,39.29,39.48,39.29,39.47,125100.0,26.5642,26.6927,26.5642,26.6859,125100.0
2013-12-18 09:40:00,39.47,39.5,39.46,39.5,312000.0,26.6859,26.7062,26.6792,26.7062,312000.0
2013-12-18 09:45:00,39.5,39.63,39.5,39.61,237700.0,26.7062,26.7941,26.7062,26.7806,237700.0
2013-12-18 09:50:00,39.6,39.61,39.48,39.53,106300.0,26.7738,26.7806,26.6927,26.7265,106300.0
2013-12-18 09:55:00,39.53,39.55,39.5,39.55,248900.0,26.7265,26.74,26.7062,26.74,248900.0
2013-12-18 10:00:00,39.54,39.58,39.52,39.57,217900.0,26.7333,26.7603,26.7197,26.7536,217900.0
2013-12-18 10:05:00,39.57,39.57,39.54,39.57,64500.0,26.7536,26.7536,26.7333,26.7536,64500.0
2013-12-18 10:10:00,39.57,39.58,39.55,39.57,152300.0,26.7536,26.7603,26.74,26.7536,152300.0
2013-12-18 10:15:00,39.56,39.59,39.55,39.55,127400.0,26.7468,26.7671,26.74,26.74,127400.0
2013-12-18 10:20:00,39.55,39.56,39.49,39.51,100300.0,26.74,26.7468,26.6995,26.713,100300.0
2013-12-18 10:25:00,39.51,39.51,39.48,39.48,99600.0,26.713,26.713,26.6927,26.6927,99600.0
2013-12-18 10:30:00,39.48,39.48,39.45,39.45,116500.0,26.6927,26.6927,26.6724,26.6724,116500.0
2013-12-18 10:35:00,39.46,39.47,39.44,39.46,72500.0,26.6792,26.6859,26.6657,26.6792,72500.0
2013-12-18 10:40:00,39.46,39.46,39.43,39.44,66700.0,26.6792,26.6792,26.6589,26.6657,66700.0
2013-12-18 10:45:00,39.43,39.44,39.4,39.4,72300.0,26.6589,26.6657,26.6386,26.6386,72300.0
2013-12-18 10:50:00,39.41,39.42,39.4,39.42,78400.0,26.6454,26.6521,26.6386,26.6521,78400.0
2013-12-18 10:55:00,39.41,39.45,39.41,39.44,66000.0,26.6454,26.6724,26.6454,26.6657,66000.0
2013-12-18 11:00:00,39.44,39.44,39.43,39.44,30700.0,26.6657,26.6657,26.6589,26.6657,30700.0
2013-12-18 11:05:00,39.43,39.44,39.42,39.44,85900.0,26.6589,26.6657,26.6521,26.6657,85900.0
2013-12-18 11:10:00,39.44,39.44,39.42,39.43,47600.0,26.6657,26.6657,26.6521,26.6589,47600.0
2013-12-18 11:15:00,39.43,39.43,39.42,39.43,24200.0,26.6589,26.6589,26.6521,26.6589,24200.0
2013-12-18 11:20:00,39.43,39.43,39.42,39.43,17500.0,26.6589,26.6589,26.6521,26.6589,17500.0
2013-12-18 11:25:00,39.43,39.43,39.42,39.42,49500.0,26.6589,26.6589,26.6521,26.6521,49500.0
2013-12-18 11:30:00,39.42,39.44,39.42,39.42,102000.0,26.6521,26.6657,26.6521,26.6521,102000.0
2013-12-18 11:35:00,39.42,39.43,39.41,39.42,45800.0,26.6521,26.6589,26.6454,26.6521,45800.0
2013-12-18 11:40:00,39.41,39.43,39.4,39.41,80000.0,26.6454,26.6589,26.6386,26.6454,80000.0
2013-12-18 11:45:00,39.42,39.42,39.4,39.41,27400.0,26.6521,26.6521,26.6386,26.6454,27400.0
2013-12-18 11:50:00,39.41,39.41,39.4,39.4,53300.0,26.6454,26.6454,26.6386,26.6386,53300.0
2013-12-18 11:55:00,39.4,39.41,39.39,39.39,112700.0,26.6386,26.6454,26.6319,26.6319,112700.0
2013-12-18 12:00:00,39.4,39.45,39.4,39.45,104000.0,26.6386,26.6724,26.6386,26.6724,104000.0
2013-12-18 12:05:00,39.45,39.45,39.44,39.45,54400.0,26.6724,26.6724,26.6657,26.6724,54400.0
2013-12-18 12:10:00,39.44,39.45,39.44,39.45,40100.0,26.6657,26.6724,26.6657,26.6724,40100.0
2013-12-18 12:15:00,39.45,39.47,39.44,39.45,82600.0,26.6724,26.6859,26.6657,26.6724,82600.0
2013-12-18 12:20:00,39.45,39.45,39.44,39.45,37100.0,26.6724,26.6724,26.6657,26.6724,37100.0
2013-12-18 12:25:00,39.45,39.47,39.44,39.47,57200.0,26.6724,26.6859,26.6657,26.6859,57200.0
2013-12-18 12:30:00,39.47,39.47,39.46,39.46,37500.0,26.6859,26.6859,26.6792,26.6792,37500.0
2013-12-18 12:35:00,39.47,39.47,39.45,39.46,38500.0,26.6859,26.6859,26.6724,26.6792,38500.0
2013-12-18 12:40:00,39.45,39.46,39.45,39.45,32600.0,26.6724,26.6792,26.6724,26.6724,32600.0
2013-12-18 12:45:00,39.45,39.48,39.45,39.47,100900.0,26.6724,26.6927,26.6724,26.6859,100900.0
2013-12-18 12:50:00,39.48,39.48,39.44,39.45,142200.0,26.6927,26.6927,26.6657,26.6724,142200.0
2013-12-18 12:55:00,39.45,39.45,39.43,39.43,164100.0,26.6724,26.6724,26.6589,26.6589,164100.0
2013-12-18 13:00:00,39.44,39.46,39.43,39.46,96600.0,26.6657,26.6792,26.6589,26.6792,96600.0
2013-12-18 13:05:00,39.46,39.46,39.45,39.46,24700.0,26.6792,26.6792,26.6724,26.6792,24700.0
2013-12-18 13:10:00,39.46,39.47,39.41,39.43,230900.0,26.6792,26.6859,26.6454,26.6589,230900.0
2013-12-18 13:15:00,39.44,39.46,39.43,39.44,77000.0,26.6657,26.6792,26.6589,26.6657,77000.0
2013-12-18 13:20:00,39.44,39.48,39.44,39.47,138700.0,26.6657,26.6927,26.6657,26.6859,138700.0
2013-12-18 13:25:00,39.47,39.48,39.46,39.47,23000.0,26.6859,26.6927,26.6792,26.6859,23000.0
2013-12-18 13:30:00,39.48,39.48,39.45,39.45,47100.0,26.6927,26.6927,26.6724,26.6724,47100.0
2013-12-18 13:35:00,39.45,39.46,39.44,39.46,71600.0,26.6724,26.6792,26.6657,26.6792,71600.0
2013-12-18 13:40:00,39.45,39.46,39.44,39.45,24300.0,26.6724,26.6792,26.6657,26.6724,24300.0
2013-12-18 13:45:00,39.44,39.47,39.44,39.46,42200.0,26.6657,26.6859,26.6657,26.6792,42200.0
2013-12-18 13:50:00,39.46,39.48,39.45,39.48,46000.0,26.6792,26.6927,26.6724,26.6927,46000.0
2013-12-18 13:55:00,39.48,39.61,39.46,39.49,164800.0,26.6927,26.7806,26.6792,26.6995,164800.0
2013-12-18 14:00:00,39.48,39.81,39.21,39.75,589700.0,26.6927,26.9158,26.5102,26.8753,589700.0
2013-12-18 14:05:00,39.72,39.83,39.7,39.74,209900.0,26.855,26.9293,26.8414,26.8685,209900.0
2013-12-18 14:10:00,39.75,39.76,39.66,39.7,143500.0,26.8753,26.882,26.8144,26.8414,143500.0
2013-12-18 14:15:00,39.7,39.78,39.69,39.77,173600.0,26.8414,26.8955,26.8347,26.8888,173600.0
2013-12-18 14:20:00,39.78,39.84,39.76,39.84,132300.0,26.8955,26.9361,26.882,26.9361,132300.0
2013-12-18 14:25:00,39.84,39.85,39.75,39.75,145900.0,26.9361,26.9429,26.8753,26.8753,145900.0
2013-12-18 14:30:00,39.76,39.82,39.72,39.81,140300.0,26.882,26.9226,26.855,26.9158,140300.0
2013-12-18 14:35:00,39.81,39.95,39.8,39.94,323400.0,26.9158,27.0105,26.9091,27.0037,323400.0
2013-12-18 14:40:00,39.95,39.95,39.87,39.88,192700.0,27.0105,27.0105,26.9564,26.9631,192700.0
2013-12-18 14:45:00,39.88,39.9,39.87,39.88,125000.0,26.9631,26.9767,26.9564,26.9631,125000.0
2013-12-18 14:50:00,39.88,39.9,39.86,39.89,156000.0,26.9631,26.9767,26.9496,26.9699,156000.0
2013-12-18 14:55:00,39.89,39.95,39.89,39.95,80000.0,26.9699,27.0105,26.9699,27.0105,80000.0
2013-12-18 15:00:00,39.95,39.96,39.89,39.9,165500.0,27.0105,27.0172,26.9699,26.9767,165500.0
2013-12-18 15:05:00,39.89,39.92,39.89,39.92,191200.0,26.9699,26.9902,26.9699,26.9902,191200.0
2013-12-18 15:10:00,39.91,39.98,39.91,39.95,320500.0,26.9834,27.0308,26.9834,27.0105,320500.0
2013-12-18 15:15:00,39.95,40.0,39.95,40.0,499100.0,27.0105,27.0443,27.0105,27.0443,499100.0
2013-12-18 15:20:00,39.99,40.03,39.99,40.03,302100.0,27.0375,27.0646,27.0375,27.0646,302100.0
2013-12-18 15:25:00,40.03,40.03,39.99,40.01,205200.0,27.0646,27.0646,27.0375,27.051,205200.0
2013-12-18 15:30:00,40.01,40.03,39.96,39.96,214100.0,27.051,27.0646,27.0172,27.0172,214100.0
2013-12-18 15:35:00,39.96,40.08,39.96,40.08,279600.0,27.0172,27.0984,27.0172,27.0984,279600.0
2013-12-18 15:40:00,40.07,40.08,40.05,40.05,195200.0,27.0916,27.0984,27.0781,27.0781,195200.0
2013-12-18 15:45:00,40.05,40.1,40.01,40.01,351400.0,27.0781,27.1119,27.051,27.051,351400.0
2013-12-18 15:50:00,40.02,40.05,40.0,40.04,376000.0,27.0578,27.0781,27.0443,27.0713,376000.0
2013-12-18 15:55:00,40.04,40.15,40.03,40.13,1151500.0,27.0713,27.1457,27.0646,27.1322,1151500.0
2013-12-19 09:30:00,39.35,39.81,39.32,39.81,443500.0,26.6048,26.9158,26.5845,26.9158,443500.0
2013-12-19 09:35:00,39.8,39.87,39.68,39.78,213800.0,26.9091,26.9564,26.8279,26.8955,213800.0
2013-12-19 09:40:00,39.77,39.86,39.76,39.85,91900.0,26.8888,26.9496,26.882,26.9429,91900.0
2013-12-19 09:45:00,39.86,39.92,39.82,39.83,198100.0,26.9496,26.9902,26.9226,26.9293,198100.0
2013-12-19 09:50:00,39.83,39.84,39.78,39.84,125000.0,26.9293,26.9361,26.8955,26.9361,125000.0
2013-12-19 09:55:00,39.83,39.94,39.83,39.94,105100.0,26.9293,27.0037,26.9293,27.0037,105100.0
2013-12-19 10:00:00,39.94,40.0,39.88,39.98,227000.0,27.0037,27.0443,26.9631,27.0308,227000.0
2013-12-19 10:05:00,39.97,40.0,39.94,39.98,127800.0,27.024,27.0443,27.0037,27.0308,127800.0
2013-12-19 10:10:00,39.99,40.0,39.95,39.98,132300.0,27.0375,27.0443,27.0105,27.0308,132300.0
2013-12-19 10:15:00,39.98,39.98,39.92,39.93,122300.0,27.0308,27.0308,26.9902,26.997,122300.0
2013-12-19 10:20:00,39.93,39.94,39.86,39.86,60500.0,26.997,27.0037,26.9496,26.9496,60500.0
2013-12-19 10:25:00,39.86,39.9,39.86,39.88,116800.0,26.9496,26.9767,26.9496,26.9631,116800.0
2013-12-19 10:30:00,39.89,39.94,39.88,39.93,65400.0,26.9699,27.0037,26.9631,26.997,65400.0
2013-12-19 10:35:00,39.92,39.95,39.92,39.95,46300.0,26.9902,27.0105,26.9902,27.0105,46300.0
2013-12-19 10:40:00,39.94,39.96,39.89,39.96,78000.0,27.0037,27.0172,26.9699,27.0172,78000.0
2013-12-19 10:45:00,39.96,39.97,39.9,39.91,65800.0,27.0172,27.024,26.9767,26.9834,65800.0
2013-12-19 10:50:00,39.92,39.96,39.91,39.95,103900.0,26.9902,27.0172,26.9834,27.0105,103900.0
2013-12-19 10:55:00,39.95,39.96,39.91,39.91,47300.0,27.0105,27.0172,26.9834,26.9834,47300.0
2013-12-19 11:00:00,39.91,39.92,39.87,39.92,95300.0,26.9834,26.9902,26.9564,26.9902,95300.0
2013-12-19 11:05:00,39.92,39.96,39.92,39.96,36500.0,26.9902,27.0172,26.9902,27.0172,36500.0
2013-12-19 11:10:00,39.96,39.98,39.95,39.96,73600.0,27.0172,27.0308,27.0105,27.0172,73600.0
2013-12-19 11:15:00,39.96,39.97,39.94,39.95,66600.0,27.0172,27.024,27.0037,27.0105,66600.0
2013-12-19 11:20:00,39.94,39.95,39.89,39.89,58400.0,27.0037,27.0105,26.9699,26.9699,58400.0
2013-12-19 11:25:00,39.89,39.93,39.89,39.91,84700.0,26.9699,26.997,26.9699,26.9834,84700.0
2013-12-19 11:30:00,39.91,39.96,39.91,39.95,53500.0,26.9834,27.0172,26.9834,27.0105,53500.0
2013-12-19 11:35:00,39.95,39.95,39.9,39.9,50900.0,27.0105,27.0105,26.9767,26.9767,50900.0
2013-12-19 11:40:00,39.9,39.91,39.86,39.86,59200.0,26.9767,26.9834,26.9496,26.9496,59200.0
2013-12-19 11:45:00,39.86,39.86,39.85,39.85,26200.0,26.9496,26.9496,26.9429,26.9429,26200.0
2013-12-19 11:50:00,39.86,39.94,39.84,39.94,115500.0,26.9496,27.0037,26.9361,27.0037,115500.0
2013-12-19 11:55:00,39.94,40.0,39.93,39.97,95700.0,27.0037,27.0443,26.997,27.024,95700.0
2013-12-19 12:00:00,39.98,39.98,39.92,39.92,45400.0,27.0308,27.0308,26.9902,26.9902,45400.0
2013-12-19 12:05:00,39.93,39.98,39.93,39.98,46200.0,26.997,27.0308,26.997,27.0308,46200.0
2013-12-19 12:10:00,39.98,40.0,39.98,39.99,68400.0,27.0308,27.0443,27.0308,27.0375,68400.0
2013-12-19 12:15:00,39.99,40.0,39.98,40.0,58800.0,27.0375,27.0443,27.0308,27.0443,58800.0
2013-12-19 12:20:00,39.99,40.06,39.99,40.05,71100.0,27.0375,27.0848,27.0375,27.0781,71100.0
2013-12-19 12:25:00,40.04,40.07,40.04,40.06,58700.0,27.0713,27.0916,27.0713,27.0848,58700.0
2013-12-19 12:30:00,40.06,40.06,40.02,40.04,91200.0,27.0848,27.0848,27.0578,27.0713,91200.0
2013-12-19 12:35:00,40.04,40.06,40.04,40.05,40800.0,27.0713,27.0848,27.0713,27.0781,40800.0
2013-12-19 12:40:00,40.06,40.1,40.05,40.09,60200.0,27.0848,27.1119,27.0781,27.1051,60200.0
2013-12-19 12:45:00,40.1,40.1,40.07,40.07,49700.0,27.1119,27.1119,27.0916,27.0916,49700.0
2013-12-19 12:50:00,40.07,40.07,40.05,40.06,43500.0,27.0916,27.0916,27.0781,27.0848,43500.0
2013-12-19 12:55:00,40.07,40.08,40.06,40.07,43200.0,27.0916,27.0984,27.0848,27.0916,43200.0
2013-12-19 13:00:00,40.08,40.1,40.06,40.07,46300.0,27.0984,27.1119,27.0848,27.0916,46300.0
2013-12-19 13:05:00,40.06,40.11,40.06,40.1,48100.0,27.0848,27.1187,27.0848,27.1119,48100.0
2013-12-19 13:10:00,40.1,40.13,40.09,40.12,51100.0,27.1119,27.1322,27.1051,27.1254,51100.0
2013-12-19 13:15:00,40.12,40.14,40.11,40.14,63800.0,27.1254,27.1389,27.1187,27.1389,63800.0
2013-12-19 13:20:00,40.14,40.15,40.11,40.14,58300.0,27.1389,27.1457,27.1187,27.1389,58300.0
2013-12-19 13:25:00,40.13,40.14,40.11,40.12,54800.0,27.1322,27.1389,27.1187,27.1254,54800.0
2013-12-19 13:30:00,40.11,40.14,40.11,40.12,34400.0,27.1187,27.1389,27.1187,27.1254,34400.0
2013-12-19 13:35:00,40.13,40.14,40.12,40.14,42700.0,27.1322,27.1389,27.1254,27.1389,42700.0
2013-12-19 13:40:00,40.14,40.14,40.1,40.1,59000.0,27.1389,27.1389,27.1119,27.1119,59000.0
2013-12-19 13:45:00,40.1,40.11,40.05,40.05,88800.0,27.1119,27.1187,27.0781,27.0781,88800.0
2013-12-19 13:50:00,40.05,40.08,40.05,40.06,54700.0,27.0781,27.0984,27.0781,27.0848,54700.0
2013-12-19 13:55:00,40.06,40.07,40.06,40.07,27700.0,27.0848,27.0916,27.0848,27.0916,27700.0
2013-12-19 14:00:00,40.06,40.1,40.06,40.1,122300.0,27.0848,27.1119,27.0848,27.1119,122300.0
2013-12-19 14:05:00,40.1,40.12,40.09,40.12,55100.0,27.1119,27.1254,27.1051,27.1254,55100.0
2013-12-19 14:10:00,40.12,40.14,40.11,40.13,82100.0,27.1254,27.1389,27.1187,27.1322,82100.0
2013-12-19 14:15:00,40.13,40.14,40.1,40.11,53400.0,27.1322,27.1389,27.1119,27.1187,53400.0
2013-12-19 14:20:00,40.12,40.12,40.03,40.04,130900.0,27.1254,27.1254,27.0646,27.0713,130900.0
2013-12-19 14:25:00,40.03,40.06,40.03,40.05,78500.0,27.0646,27.0848,27.0646,27.0781,78500.0
2013-12-19 14:30:00,40.04,40.09,40.04,40.08,78100.0,27.0713,27.1051,27.0713,27.0984,78100.0
2013-12-19 14:35:00,40.09,40.11,40.07,40.08,73100.0,27.1051,27.1187,27.0916,27.0984,73100.0
2013-12-19 14:40:00,40.08,40.11,40.07,40.11,98800.0,27.0984,27.1187,27.0916,27.1187,98800.0
2013-12-19 14:45:00,40.11,40.12,40.1,40.11,54800.0,27.1187,27.1254,27.1119,27.1187,54800.0
2013-12-19 14:50:00,40.12,40.12,40.09,40.1,44300.0,27.1254,27.1254,27.1051,27.1119,44300.0
2013-12-19 14:55:00,40.09,40.11,40.09,40.1,76500.0,27.1051,27.1187,27.1051,27.1119,76500.0
2013-12-19 15:00:00,40.1,40.14,40.1,40.14,69800.0,27.1119,27.1389,27.1119,27.1389,69800.0
2013-12-19 15:05:00,40.14,40.14,40.11,40.11,75100.0,27.1389,27.1389,27.1187,27.1187,75100.0
2013-12-19 15:10:00,40.11,40.12,40.07,40.1,126300.0,27.1187,27.1254,27.0916,27.1119,126300.0
2013-12-19 15:15:00,40.1,40.11,40.08,40.08,88100.0,27.1119,27.1187,27.0984,27.0984,88100.0
2013-12-19 15:20:00,40.08,40.09,40.07,40.07,58800.0,27.0984,27.1051,27.0916,27.0916,58800.0
2013-12-19 15:25:00,40.08,40.08,40.0,40.0,142200.0,27.0984,27.0984,27.0443,27.0443,142200.0
2013-12-19 15:30:00,40.0,40.01,39.98,39.99,117300.0,27.0443,27.051,27.0308,27.0375,117300.0
2013-12-19 15:35:00,39.98,40.03,39.98,40.02,143500.0,27.0308,27.0646,27.0308,27.0578,143500.0
2013-12-19 15:40:00,40.03,40.05,40.01,40.02,134400.0,27.0646,27.0781,27.051,27.0578,134400.0
2013-12-19 15:45:00,40.02,40.02,39.98,39.99,248600.0,27.0578,27.0578,27.0308,27.0375,248600.0
2013-12-19 15:50:00,39.99,39.99,39.96,39.97,208600.0,27.0375,27.0375,27.0172,27.024,208600.0
2013-12-19 15:55:00,39.97,40.05,39.95,40.03,542800.0,27.024,27.0781,27.0105,27.0646,542800.0
2013-12-20 09:30:00,40.12,40.24,40.1,40.22,1784400.0,27.1254,27.2065,27.1119,27.193,1784400.0
2013-12-20 09:35:00,40.22,40.32,40.21,40.31,153200.0,27.193,27.2606,27.1863,27.2539,153200.0
2013-12-20 09:40:00,40.31,40.31,40.21,40.21,147600.0,27.2539,27.2539,27.1863,27.1863,147600.0
2013-12-20 09:45:00,40.22,40.24,40.21,40.23,64100.0,27.193,27.2065,27.1863,27.1998,64100.0
2013-12-20 09:50:00,40.23,40.23,40.13,40.15,105700.0,27.1998,27.1998,27.1322,27.1457,105700.0
2013-12-20 09:55:00,40.16,40.2,40.14,40.15,78800.0,27.1525,27.1795,27.1389,27.1457,78800.0
2013-12-20 10:00:00,40.14,40.15,40.09,40.09,94600.0,27.1389,27.1457,27.1051,27.1051,94600.0
2013-12-20 10:05:00,40.09,40.14,40.09,40.14,108000.0,27.1051,27.1389,27.1051,27.1389,108000.0
2013-12-20 10:10:00,40.13,40.16,40.13,40.14,108100.0,27.1322,27.1525,27.1322,27.1389,108100.0
2013-12-20 10:15:00,40.14,40.16,40.1,40.13,55400.0,27.1389,27.1525,27.1119,27.1322,55400.0
2013-12-20 10:20:00,40.13,40.14,40.1,40.11,79600.0,27.1322,27.1389,27.1119,27.1187,79600.0
2013-12-20 10:25:00,40.11,40.12,40.04,40.06,80500.0,27.1187,27.1254,27.0713,27.0848,80500.0
2013-12-20 10:30:00,40.06,40.1,40.05,40.1,58300.0,27.0848,27.1119,27.0781,27.1119,58300.0
2013-12-20 10:35:00,40.09,40.1,40.07,40.09,38900.0,27.1051,27.1119,27.0916,27.1051,38900.0
2013-12-20 10:40:00,40.1,40.1,40.08,40.09,59600.0,27.1119,27.1119,27.0984,27.1051,59600.0
2013-12-20 10:45:00,40.09,40.11,40.08,40.1,85400.0,27.1051,27.1187,27.0984,27.1119,85400.0
2013-12-20 10:50:00,40.11,40.12,40.1,40.12,42100.0,27.1187,27.1254,27.1119,27.1254,42100.0
2013-12-20 10:55:00,40.12,40.15,40.12,40.13,48100.0,27.1254,27.1457,27.1254,27.1322,48100.0
2013-12-20 11:00:00,40.12,40.13,40.09,40.11,88300.0,27.1254,27.1322,27.1051,27.1187,88300.0
2013-12-20 11:05:00,40.11,40.15,40.1,40.14,62700.0,27.1187,27.1457,27.1119,27.1389,62700.0
2013-12-20 11:10:00,40.13,40.15,40.13,40.14,81600.0,27.1322,27.1457,27.1322,27.1389,81600.0
2013-12-20 11:15:00,40.13,40.14,40.07,40.07,71600.0,27.1322,27.1389,27.0916,27.0916,71600.0
2013-12-20 11:20:00,40.08,40.08,40.06,40.08,83600.0,27.0984,27.0984,27.0848,27.0984,83600.0
2013-12-20 11:25:00,40.07,40.08,40.03,40.03,81700.0,27.0916,27.0984,27.0646,27.0646,81700.0
2013-12-20 11:30:00,40.04,40.11,40.04,40.09,101300.0,27.0713,27.1187,27.0713,27.1051,101300.0
2013-12-20 11:35:00,40.1,40.13,40.09,40.13,64600.0,27.1119,27.1322,27.1051,27.1322,64600.0
2013-12-20 11:40:00,40.13,40.15,40.12,40.15,27400.0,27.1322,27.1457,27.1254,27.1457,27400.0
2013-12-20 11:45:00,40.15,40.15,40.12,40.13,63000.0,27.1457,27.1457,27.1254,27.1322,63000.0
2013-12-20 11:50:00,40.12,40.15,40.12,40.14,50600.0,27.1254,27.1457,27.1254,27.1389,50600.0
2013-12-20 11:55:00,40.15,40.15,40.11,40.14,43600.0,27.1457,27.1457,27.1187,27.1389,43600.0
2013-12-20 12:00:00,40.14,40.14,40.11,40.12,39400.0,27.1389,27.1389,27.1187,27.1254,39400.0
2013-12-20 12:05:00,40.11,40.12,40.09,40.11,85700.0,27.1187,27.1254,27.1051,27.1187,85700.0
2013-12-20 12:10:00,40.11,40.11,40.09,40.1,37800.0,27.1187,27.1187,27.1051,27.1119,37800.0
2013-12-20 12:15:00,40.1,40.12,40.09,40.12,33700.0,27.1119,27.1254,27.1051,27.1254,33700.0
2013-12-20 12:20:00,40.12,40.16,40.12,40.16,34800.0,27.1254,27.1525,27.1254,27.1525,34800.0
2013-12-20 12:25:00,40.16,40.16,40.13,40.14,32500.0,27.1525,27.1525,27.1322,27.1389,32500.0
2013-12-20 12:30:00,40.14,40.15,40.14,40.14,21900.0,27.1389,27.1457,27.1389,27.1389,21900.0
2013-12-20 12:35:00,40.14,40.19,40.14,40.16,64400.0,27.1389,27.1727,27.1389,27.1525,64400.0
2013-12-20 12:40:00,40.15,40.18,40.15,40.16,34000.0,27.1457,27.166,27.1457,27.1525,34000.0
2013-12-20 12:45:00,40.16,40.16,40.14,40.14,32100.0,27.1525,27.1525,27.1389,27.1389,32100.0
2013-12-20 12:50:00,40.14,40.15,40.14,40.15,45100.0,27.1389,27.1457,27.1389,27.1457,45100.0
2013-12-20 12:55:00,40.16,40.16,40.13,40.13,17400.0,27.1525,27.1525,27.1322,27.1322,17400.0
2013-12-20 13:00:00,40.14,40.15,40.14,40.14,34300.0,27.1389,27.1457,27.1389,27.1389,34300.0
2013-12-20 13:05:00,40.15,40.15,40.13,40.14,27200.0,27.1457,27.1457,27.1322,27.1389,27200.0
2013-12-20 13:10:00,40.13,40.16,40.13,40.16,51500.0,27.1322,27.1525,27.1322,27.1525,51500.0
2013-12-20 13:15:00,40.16,40.18,40.15,40.16,57300.0,27.1525,27.166,27.1457,27.1525,57300.0
2013-12-20 13:20:00,40.16,40.17,40.16,40.16,27900.0,27.1525,27.1592,27.1525,27.1525,27900.0
2013-12-20 13:25:00,40.17,40.19,40.16,40.18,55600.0,27.1592,27.1727,27.1525,27.166,55600.0
2013-12-20 13:30:00,40.19,40.19,40.17,40.19,45700.0,27.1727,27.1727,27.1592,27.1727,45700.0
2013-12-20 13:35:00,40.19,40.19,40.17,40.17,24300.0,27.1727,27.1727,27.1592,27.1592,24300.0
2013-12-20 13:40:00,40.18,40.19,40.17,40.18,34400.0,27.166,27.1727,27.1592,27.166,34400.0
2013-12-20 13:45:00,40.19,40.22,40.18,40.22,58700.0,27.1727,27.193,27.166,27.193,58700.0
2013-12-20 13:50:00,40.22,40.24,40.21,40.22,46900.0,27.193,27.2065,27.1863,27.193,46900.0
2013-12-20 13:55:00,40.22,40.29,40.21,40.29,114900.0,27.193,27.2404,27.1863,27.2404,114900.0
2013-12-20 14:00:00,40.28,40.28,40.25,40.28,68600.0,27.2336,27.2336,27.2133,27.2336,68600.0
2013-12-20 14:05:00,40.28,40.28,40.2,40.23,228000.0,27.2336,27.2336,27.1795,27.1998,228000.0
2013-12-20 14:10:00,40.23,40.23,40.17,40.18,171900.0,27.1998,27.1998,27.1592,27.166,171900.0
2013-12-20 14:15:00,40.19,40.23,40.19,40.23,101400.0,27.1727,27.1998,27.1727,27.1998,101400.0
2013-12-20 14:20:00,40.22,40.23,40.21,40.22,81200.0,27.193,27.1998,27.1863,27.193,81200.0
2013-12-20 14:25:00,40.22,40.23,40.21,40.22,60300.0,27.193,27.1998,27.1863,27.193,60300.0
2013-12-20 14:30:00,40.22,40.22,40.19,40.21,68000.0,27.193,27.193,27.1727,27.1863,68000.0
2013-12-20 14:35:00,40.2,40.21,40.19,40.2,54300.0,27.1795,27.1863,27.1727,27.1795,54300.0
2013-12-20 14:40:00,40.2,40.22,40.19,40.21,64200.0,27.1795,27.193,27.1727,27.1863,64200.0
2013-12-20 14:45:00,40.21,40.22,40.2,40.21,25700.0,27.1863,27.193,27.1795,27.1863,25700.0
2013-12-20 14:50:00,40.22,40.22,40.19,40.19,67200.0,27.193,27.193,27.1727,27.1727,67200.0
2013-12-20 14:55:00,40.19,40.2,40.19,40.2,52100.0,27.1727,27.1795,27.1727,27.1795,52100.0
2013-12-20 15:00:00,40.2,40.2,40.18,40.18,77000.0,27.1795,27.1795,27.166,27.166,77000.0
2013-12-20 15:05:00,40.19,40.21,40.18,40.21,83600.0,27.1727,27.1863,27.166,27.1863,83600.0
2013-12-20 15:10:00,40.2,40.21,40.2,40.21,49100.0,27.1795,27.1863,27.1795,27.1863,49100.0
2013-12-20 15:15:00,40.21,40.22,40.2,40.22,68100.0,27.1863,27.193,27.1795,27.193,68100.0
2013-12-20 15:20:00,40.22,40.22,40.21,40.22,152500.0,27.193,27.193,27.1863,27.193,152500.0
2013-12-20 15:25:00,40.22,40.22,40.16,40.17,155600.0,27.193,27.193,27.1525,27.1592,155600.0
2013-12-20 15:30:00,40.18,40.18,40.15,40.18,143100.0,27.166,27.166,27.1457,27.166,143100.0
2013-12-20 15:35:00,40.17,40.2,40.17,40.2,119400.0,27.1592,27.1795,27.1592,27.1795,119400.0
2013-12-20 15:40:00,40.2,40.22,40.19,40.21,220800.0,27.1795,27.193,27.1727,27.1863,220800.0
2013-12-20 15:45:00,40.19,40.2,40.15,40.18,433700.0,27.1727,27.1795,27.1457,27.166,433700.0
2013-12-20 15:50:00,40.18,40.19,40.15,40.16,301000.0,27.166,27.1727,27.1457,27.1525,301000.0
2013-12-20 15:55:00,40.16,40.16,40.07,40.09,1385300.0,27.1525,27.1525,27.0916,27.1051,1385300.0
2013-12-23 09:30:00,40.25,40.26,40.19,40.25,116200.0,27.2133,27.2201,27.1727,27.2133,116200.0
2013-12-23 09:35:00,40.24,40.3,40.2,40.3,122700.0,27.2065,27.2471,27.1795,27.2471,122700.0
2013-12-23 09:40:00,40.3,40.36,40.29,40.35,55900.0,27.2471,27.2877,27.2404,27.2809,55900.0
2013-12-23 09:45:00,40.35,40.36,40.24,40.24,61900.0,27.2809,27.2877,27.2065,27.2065,61900.0
2013-12-23 09:50:00,40.24,40.27,40.2,40.24,62800.0,27.2065,27.2268,27.1795,27.2065,62800.0
2013-12-23 09:55:00,40.23,40.25,40.17,40.18,58400.0,27.1998,27.2133,27.1592,27.166,58400.0
2013-12-23 10:00:00,40.18,40.27,40.18,40.26,77500.0,27.166,27.2268,27.166,27.2201,77500.0
2013-12-23 10:05:00,40.26,40.27,40.22,40.23,72200.0,27.2201,27.2268,27.193,27.1998,72200.0
2013-12-23 10:10:00,40.24,40.27,40.23,40.26,101600.0,27.2065,27.2268,27.1998,27.2201,101600.0
2013-12-23 10:15:00,40.26,40.31,40.25,40.29,104900.0,27.2201,27.2539,27.2133,27.2404,104900.0
2013-12-23 10:20:00,40.3,40.4,40.3,40.4,64300.0,27.2471,27.3147,27.2471,27.3147,64300.0
2013-12-23 10:25:00,40.4,40.42,40.38,40.42,102600.0,27.3147,27.3282,27.3012,27.3282,102600.0
2013-12-23 10:30:00,40.42,40.42,40.39,40.39,79000.0,27.3282,27.3282,27.308,27.308,79000.0
2013-12-23 10:35:00,40.4,40.42,40.38,40.42,44800.0,27.3147,27.3282,27.3012,27.3282,44800.0
2013-12-23 10:40:00,40.41,40.47,40.41,40.47,80700.0,27.3215,27.362,27.3215,27.362,80700.0
2013-12-23 10:45:00,40.47,40.49,40.47,40.48,70900.0,27.362,27.3756,27.362,27.3688,70900.0
2013-12-23 10:50:00,40.48,40.51,40.48,40.51,33800.0,27.3688,27.3891,27.3688,27.3891,33800.0
2013-12-23 10:55:00,40.51,40.52,40.49,40.52,64800.0,27.3891,27.3959,27.3756,27.3959,64800.0
2013-12-23 11:00:00,40.52,40.52,40.5,40.51,65300.0,27.3959,27.3959,27.3823,27.3891,65300.0
2013-12-23 11:05:00,40.51,40.51,40.49,40.5,74600.0,27.3891,27.3891,27.3756,27.3823,74600.0
2013-12-23 11:10:00,40.5,40.54,40.49,40.54,68700.0,27.3823,27.4094,27.3756,27.4094,68700.0
2013-12-23 11:15:00,40.54,40.56,40.53,40.56,73000.0,27.4094,27.4229,27.4026,27.4229,73000.0
2013-12-23 11:20:00,40.55,40.58,40.55,40.58,45000.0,27.4161,27.4364,27.4161,27.4364,45000.0
2013-12-23 11:25:00,40.58,40.6,40.57,40.59,64600.0,27.4364,27.4499,27.4297,27.4432,64600.0
2013-12-23 11:30:00,40.59,40.6,40.58,40.59,65100.0,27.4432,27.4499,27.4364,27.4432,65100.0
2013-12-23 11:35:00,40.59,40.6,40.58,40.6,96000.0,27.4432,27.4499,27.4364,27.4499,96000.0
2013-12-23 11:40:00,40.6,40.65,40.58,40.65,111500.0,27.4499,27.4837,27.4364,27.4837,111500.0
2013-12-23 11:45:00,40.65,40.66,40.63,40.66,84700.0,27.4837,27.4905,27.4702,27.4905,84700.0
2013-12-23 11:50:00,40.66,40.69,40.66,40.69,89400.0,27.4905,27.5108,27.4905,27.5108,89400.0
2013-12-23 11:55:00,40.69,40.69,40.67,40.67,59500.0,27.5108,27.5108,27.4973,27.4973,59500.0
2013-12-23 12:00:00,40.68,40.68,40.64,40.64,83300.0,27.504,27.504,27.477,27.477,83300.0
2013-12-23 12:05:00,40.64,40.65,40.64,40.65,37900.0,27.477,27.4837,27.477,27.4837,37900.0
2013-12-23 12:10:00,40.65,40.65,40.64,40.64,14000.0,27.4837,27.4837,27.477,27.477,14000.0
2013-12-23 12:15:00,40.65,40.7,40.64,40.69,72600.0,27.4837,27.5176,27.477,27.5108,72600.0
2013-12-23 12:20:00,40.69,40.73,40.68,40.73,92600.0,27.5108,27.5378,27.504,27.5378,92600.0
2013-12-23 12:25:00,40.73,40.77,40.72,40.77,164600.0,27.5378,27.5649,27.5311,27.5649,164600.0
2013-12-23 12:30:00,40.76,40.81,40.76,40.79,223300.0,27.5581,27.5919,27.5581,27.5784,223300.0
2013-12-23 12:35:00,40.8,40.8,40.74,40.79,203300.0,27.5852,27.5852,27.5446,27.5784,203300.0
2013-12-23 12:40:00,40.79,40.79,40.74,40.76,77600.0,27.5784,27.5784,27.5446,27.5581,77600.0
2013-12-23 12:45:00,40.75,40.76,40.72,40.73,57700.0,27.5514,27.5581,27.5311,27.5378,57700.0
2013-12-23 12:50:00,40.73,40.75,40.72,40.73,162600.0,27.5378,27.5514,27.5311,27.5378,162600.0
2013-12-23 12:55:00,40.73,40.74,40.72,40.73,130000.0,27.5378,27.5446,27.5311,27.5378,130000.0
2013-12-23 13:00:00,40.72,40.73,40.69,40.71,174900.0,27.5311,27.5378,27.5108,27.5243,174900.0
2013-12-23 13:05:00,40.71,40.73,40.7,40.73,74900.0,27.5243,27.5378,27.5176,27.5378,74900.0
2013-12-23 13:10:00,40.73,40.73,40.7,40.73,44200.0,27.5378,27.5378,27.5176,27.5378,44200.0
2013-12-23 13:15:00,40.72,40.73,40.7,40.7,41900.0,27.5311,27.5378,27.5176,27.5176,41900.0
2013-12-23 13:20:00,40.7,40.7,40.68,40.69,55800.0,27.5176,27.5176,27.504,27.5108,55800.0
2013-12-23 13:25:00,40.69,40.7,40.67,40.68,55400.0,27.5108,27.5176,27.4973,27.504,55400.0
2013-12-23 13:30:00,40.68,40.68,40.65,40.66,71500.0,27.504,27.504,27.4837,27.4905,71500.0
2013-12-23 13:35:00,40.66,40.67,40.64,40.64,58900.0,27.4905,27.4973,27.477,27.477,58900.0
2013-12-23 13:40:00,40.64,40.66,40.64,40.65,50200.0,27.477,27.4905,27.477,27.4837,50200.0
2013-12-23 13:45:00,40.65,40.65,40.61,40.61,41400.0,27.4837,27.4837,27.4567,27.4567,41400.0
2013-12-23 13:50:00,40.62,40.62,40.58,40.59,44700.0,27.4635,27.4635,27.4364,27.4432,44700.0
2013-12-23 13:55:00,40.58,40.6,40.57,40.59,68700.0,27.4364,27.4499,27.4297,27.4432,68700.0
2013-12-23 14:00:00,40.6,40.61,40.58,40.59,41900.0,27.4499,27.4567,27.4364,27.4432,41900.0
2013-12-23 14:05:00,40.59,40.61,40.59,40.59,43200.0,27.4432,27.4567,27.4432,27.4432,43200.0
2013-12-23 14:10:00,40.59,40.63,40.59,40.63,67200.0,27.4432,27.4702,27.4432,27.4702,67200.0
2013-12-23 14:15:00,40.63,40.64,40.59,40.6,54400.0,27.4702,27.477,27.4432,27.4499,54400.0
2013-12-23 14:20:00,40.6,40.62,40.6,40.6,47600.0,27.4499,27.4635,27.4499,27.4499,47600.0
2013-12-23 14:25:00,40.61,40.62,40.58,40.62,113600.0,27.4567,27.4635,27.4364,27.4635,113600.0
2013-12-23 14:30:00,40.62,40.62,40.61,40.62,56400.0,27.4635,27.4635,27.4567,27.4635,56400.0
2013-12-23 14:35:00,40.61,40.64,40.61,40.62,54200.0,27.4567,27.477,27.4567,27.4635,54200.0
2013-12-23 14:40:00,40.61,40.62,40.6,40.6,31500.0,27.4567,27.4635,27.4499,27.4499,31500.0
2013-12-23 14:45:00,40.61,40.65,40.61,40.65,76900.0,27.4567,27.4837,27.4567,27.4837,76900.0
2013-12-23 14:50:00,40.65,40.66,40.64,40.66,31700.0,27.4837,27.4905,27.477,27.4905,31700.0
2013-12-23 14:55:00,40.66,40.68,40.65,40.67,43600.0,27.4905,27.504,27.4837,27.4973,43600.0
2013-12-23 15:00:00,40.67,40.69,40.66,40.69,39100.0,27.4973,27.5108,27.4905,27.5108,39100.0
2013-12-23 15:05:00,40.69,40.69,40.66,40.67,54200.0,27.5108,27.5108,27.4905,27.4973,54200.0
2013-12-23 15:10:00,40.67,40.68,40.66,40.68,44600.0,27.4973,27.504,27.4905,27.504,44600.0
2013-12-23 15:15:00,40.68,40.68,40.63,40.66,96300.0,27.504,27.504,27.4702,27.4905,96300.0
2013-12-23 15:20:00,40.66,40.67,40.63,40.63,77000.0,27.4905,27.4973,27.4702,27.4702,77000.0
2013-12-23 15:25:00,40.64,40.64,40.63,40.64,76000.0,27.477,27.477,27.4702,27.477,76000.0
2013-12-23 15:30:00,40.64,40.67,40.63,40.64,132000.0,27.477,27.4973,27.4702,27.477,132000.0
2013-12-23 15:35:00,40.64,40.64,40.58,40.59,105800.0,27.477,27.477,27.4364,27.4432,105800.0
2013-12-23 15:40:00,40.58,40.6,40.58,40.59,141500.0,27.4364,27.4499,27.4364,27.4432,141500.0
2013-12-23 15:45:00,40.6,40.62,40.55,40.55,223800.0,27.4499,27.4635,27.4161,27.4161,223800.0
2013-12-23 15:50:00,40.55,40.58,40.53,40.58,286800.0,27.4161,27.4364,27.4026,27.4364,286800.0
2013-12-23 15:55:00,40.57,40.59,40.48,40.5,905500.0,27.4297,27.4432,27.3688,27.3823,905500.0
2013-12-24 09:30:00,40.49,40.74,40.49,40.61,142200.0,27.3756,27.5446,27.3756,27.4567,142200.0
2013-12-24 09:35:00,40.6,40.7,40.6,40.65,65800.0,27.4499,27.5176,27.4499,27.4837,65800.0
2013-12-24 09:40:00,40.65,40.74,40.64,40.71,61200.0,27.4837,27.5446,27.477,27.5243,61200.0
2013-12-24 09:45:00,40.7,40.7,40.61,40.7,93600.0,27.5176,27.5176,27.4567,27.5176,93600.0
2013-12-24 09:50:00,40.7,40.73,40.66,40.66,93400.0,27.5176,27.5378,27.4905,27.4905,93400.0
2013-12-24 09:55:00,40.67,40.69,40.65,40.68,87200.0,27.4973,27.5108,27.4837,27.504,87200.0
2013-12-24 10:00:00,40.68,40.69,40.63,40.64,67700.0,27.504,27.5108,27.4702,27.477,67700.0
2013-12-24 10:05:00,40.64,40.7,40.63,40.7,97700.0,27.477,27.5176,27.4702,27.5176,97700.0
2013-12-24 10:10:00,40.71,40.76,40.69,40.76,137200.0,27.5243,27.5581,27.5108,27.5581,137200.0
2013-12-24 10:15:00,40.76,40.83,40.75,40.81,74000.0,27.5581,27.6054,27.5514,27.5919,74000.0
2013-12-24 10:20:00,40.81,40.81,40.75,40.77,116700.0,27.5919,27.5919,27.5514,27.5649,116700.0
2013-12-24 10:25:00,40.77,40.79,40.77,40.77,56300.0,27.5649,27.5784,27.5649,27.5649,56300.0
2013-12-24 10:30:00,40.77,40.79,40.77,40.79,22000.0,27.5649,27.5784,27.5649,27.5784,22000.0
2013-12-24 10:35:00,40.79,40.81,40.78,40.78,80100.0,27.5784,27.5919,27.5716,27.5716,80100.0
2013-12-24 10:40:00,40.79,40.79,40.76,40.77,32400.0,27.5784,27.5784,27.5581,27.5649,32400.0
2013-12-24 10:45:00,40.76,40.79,40.76,40.78,48100.0,27.5581,27.5784,27.5581,27.5716,48100.0
2013-12-24 10:50:00,40.78,40.78,40.75,40.76,65700.0,27.5716,27.5716,27.5514,27.5581,65700.0
2013-12-24 10:55:00,40.75,40.78,40.75,40.78,55800.0,27.5514,27.5716,27.5514,27.5716,55800.0
2013-12-24 11:00:00,40.78,40.79,40.75,40.75,42200.0,27.5716,27.5784,27.5514,27.5514,42200.0
2013-12-24 11:05:00,40.76,40.79,40.75,40.78,42900.0,27.5581,27.5784,27.5514,27.5716,42900.0
2013-12-24 11:10:00,40.79,40.8,40.78,40.8,43100.0,27.5784,27.5852,27.5716,27.5852,43100.0
2013-12-24 11:15:00,40.8,40.81,40.78,40.81,68900.0,27.5852,27.5919,27.5716,27.5919,68900.0
2013-12-24 11:20:00,40.8,40.82,40.8,40.82,42900.0,27.5852,27.5987,27.5852,27.5987,42900.0
2013-12-24 11:25:00,40.81,40.82,40.8,40.8,26200.0,27.5919,27.5987,27.5852,27.5852,26200.0
2013-12-24 11:30:00,40.8,40.81,40.78,40.79,54800.0,27.5852,27.5919,27.5716,27.5784,54800.0
2013-12-24 11:35:00,40.78,40.79,40.73,40.74,33400.0,27.5716,27.5784,27.5378,27.5446,33400.0
2013-12-24 11:40:00,40.74,40.74,40.7,40.7,24200.0,27.5446,27.5446,27.5176,27.5176,24200.0
2013-12-24 11:45:00,40.7,40.71,40.68,40.71,44900.0,27.5176,27.5243,27.504,27.5243,44900.0
2013-12-24 11:50:00,40.71,40.74,40.71,40.73,48900.0,27.5243,27.5446,27.5243,27.5378,48900.0
2013-12-24 11:55:00,40.74,40.77,40.72,40.74,63800.0,27.5446,27.5649,27.5311,27.5446,63800.0
2013-12-24 12:00:00,40.75,40.75,40.7,40.71,32000.0,27.5514,27.5514,27.5176,27.5243,32000.0
2013-12-24 12:05:00,40.71,40.71,40.69,40.69,33700.0,27.5243,27.5243,27.5108,27.5108,33700.0
2013-12-24 12:10:00,40.69,40.69,40.65,40.66,48700.0,27.5108,27.5108,27.4837,27.4905,48700.0
2013-12-24 12:15:00,40.66,40.67,40.64,40.66,50100.0,27.4905,27.4973,27.477,27.4905,50100.0
2013-12-24 12:20:00,40.65,40.66,40.61,40.62,93300.0,27.4837,27.4905,27.4567,27.4635,93300.0
2013-12-24 12:25:00,40.61,40.64,40.61,40.63,59800.0,27.4567,27.477,27.4567,27.4702,59800.0
2013-12-24 12:30:00,40.63,40.64,40.61,40.64,60300.0,27.4702,27.477,27.4567,27.477,60300.0
2013-12-24 12:35:00,40.64,40.66,40.63,40.66,40200.0,27.477,27.4905,27.4702,27.4905,40200.0
2013-12-24 12:40:00,40.66,40.67,40.65,40.65,43200.0,27.4905,27.4973,27.4837,27.4837,43200.0
2013-12-24 12:45:00,40.65,40.66,40.63,40.65,99400.0,27.4837,27.4905,27.4702,27.4837,99400.0
2013-12-24 12:50:00,40.64,40.65,40.6,40.61,93300.0,27.477,27.4837,27.4499,27.4567,93300.0
2013-12-24 12:55:00,40.6,40.61,40.56,40.59,192800.0,27.4499,27.4567,27.4229,27.4432,192800.0
2013-12-26 09:30:00,40.72,40.73,40.58,40.64,65300.0,27.5311,27.5378,27.4364,27.477,65300.0
2013-12-26 09:35:00,40.64,40.65,40.54,40.58,72000.0,27.477,27.4837,27.4094,27.4364,72000.0
2013-12-26 09:40:00,40.58,40.63,40.57,40.63,59100.0,27.4364,27.4702,27.4297,27.4702,59100.0
2013-12-26 09:45:00,40.63,40.64,40.59,40.61,62100.0,27.4702,27.477,27.4432,27.4567,62100.0
2013-12-26 09:50:00,40.62,40.66,40.6,40.62,103300.0,27.4635,27.4905,27.4499,27.4635,103300.0
2013-12-26 09:55:00,40.61,40.63,40.6,40.61,53300.0,27.4567,27.4702,27.4499,27.4567,53300.0
2013-12-26 10:00:00,40.61,40.64,40.59,40.59,114900.0,27.4567,27.477,27.4432,27.4432,114900.0
2013-12-26 10:05:00,40.6,40.6,40.57,40.58,56200.0,27.4499,27.4499,27.4297,27.4364,56200.0
2013-12-26 10:10:00,40.58,40.62,40.57,40.61,58600.0,27.4364,27.4635,27.4297,27.4567,58600.0
2013-12-26 10:15:00,40.62,40.66,40.61,40.66,32700.0,27.4635,27.4905,27.4567,27.4905,32700.0
2013-12-26 10:20:00,40.66,40.68,40.64,40.67,42900.0,27.4905,27.504,27.477,27.4973,42900.0
2013-12-26 10:25:00,40.67,40.68,40.65,40.66,54800.0,27.4973,27.504,27.4837,27.4905,54800.0
2013-12-26 10:30:00,40.67,40.69,40.66,40.67,53300.0,27.4973,27.5108,27.4905,27.4973,53300.0
2013-12-26 10:35:00,40.67,40.72,40.67,40.71,92300.0,27.4973,27.5311,27.4973,27.5243,92300.0
2013-12-26 10:40:00,40.72,40.74,40.71,40.74,55700.0,27.5311,27.5446,27.5243,27.5446,55700.0
2013-12-26 10:45:00,40.74,40.76,40.73,40.73,67500.0,27.5446,27.5581,27.5378,27.5378,67500.0
2013-12-26 10:50:00,40.74,40.74,40.7,40.7,31000.0,27.5446,27.5446,27.5176,27.5176,31000.0
2013-12-26 10:55:00,40.7,40.71,40.67,40.67,37000.0,27.5176,27.5243,27.4973,27.4973,37000.0
2013-12-26 11:00:00,40.68,40.68,40.66,40.67,22600.0,27.504,27.504,27.4905,27.4973,22600.0
2013-12-26 11:05:00,40.66,40.67,40.64,40.64,43500.0,27.4905,27.4973,27.477,27.477,43500.0
2013-12-26 11:10:00,40.64,40.66,40.64,40.66,38700.0,27.477,27.4905,27.477,27.4905,38700.0
2013-12-26 11:15:00,40.66,40.67,40.64,40.64,54800.0,27.4905,27.4973,27.477,27.477,54800.0
2013-12-26 11:20:00,40.65,40.65,40.61,40.62,60000.0,27.4837,27.4837,27.4567,27.4635,60000.0
2013-12-26 11:25:00,40.62,40.63,40.59,40.59,69800.0,27.4635,27.4702,27.4432,27.4432,69800.0
2013-12-26 11:30:00,40.6,40.6,40.58,40.59,35000.0,27.4499,27.4499,27.4364,27.4432,35000.0
2013-12-26 11:35:00,40.6,40.6,40.58,40.6,29800.0,27.4499,27.4499,27.4364,27.4499,29800.0
2013-12-26 11:40:00,40.6,40.6,40.59,40.59,18000.0,27.4499,27.4499,27.4432,27.4432,18000.0
2013-12-26 11:45:00,40.59,40.6,40.59,40.59,30200.0,27.4432,27.4499,27.4432,27.4432,30200.0
2013-12-26 11:50:00,40.6,40.61,40.55,40.57,96100.0,27.4499,27.4567,27.4161,27.4297,96100.0
2013-12-26 11:55:00,40.58,40.6,40.58,40.58,30200.0,27.4364,27.4499,27.4364,27.4364,30200.0
2013-12-26 12:00:00,40.59,40.6,40.58,40.59,18600.0,27.4432,27.4499,27.4364,27.4432,18600.0
2013-12-26 12:05:00,40.6,40.6,40.58,40.59,32300.0,27.4499,27.4499,27.4364,27.4432,32300.0
2013-12-26 12:10:00,40.59,40.59,40.58,40.58,23600.0,27.4432,27.4432,27.4364,27.4364,23600.0
2013-12-26 12:15:00,40.59,40.6,40.58,40.6,19500.0,27.4432,27.4499,27.4364,27.4499,19500.0
2013-12-26 12:20:00,40.59,40.59,40.57,40.59,39000.0,27.4432,27.4432,27.4297,27.4432,39000.0
2013-12-26 12:25:00,40.59,40.59,40.58,40.58,30400.0,27.4432,27.4432,27.4364,27.4364,30400.0
2013-12-26 12:30:00,40.59,40.59,40.57,40.58,26400.0,27.4432,27.4432,27.4297,27.4364,26400.0
2013-12-26 12:35:00,40.58,40.59,40.57,40.58,61800.0,27.4364,27.4432,27.4297,27.4364,61800.0
2013-12-26 12:40:00,40.57,40.59,40.56,40.56,70900.0,27.4297,27.4432,27.4229,27.4229,70900.0
2013-12-26 12:45:00,40.57,40.58,40.55,40.57,41000.0,27.4297,27.4364,27.4161,27.4297,41000.0
2013-12-26 12:50:00,40.58,40.58,40.57,40.57,9000.0,27.4364,27.4364,27.4297,27.4297,9000.0
2013-12-26 12:55:00,40.58,40.58,40.56,40.58,55000.0,27.4364,27.4364,27.4229,27.4364,55000.0
2013-12-26 13:00:00,40.58,40.59,40.57,40.59,53600.0,27.4364,27.4432,27.4297,27.4432,53600.0
2013-12-26 13:05:00,40.58,40.59,40.57,40.57,33400.0,27.4364,27.4432,27.4297,27.4297,33400.0
2013-12-26 13:10:00,40.57,40.58,40.57,40.57,37200.0,27.4297,27.4364,27.4297,27.4297,37200.0
2013-12-26 13:15:00,40.57,40.59,40.56,40.56,60800.0,27.4297,27.4432,27.4229,27.4229,60800.0
2013-12-26 13:20:00,40.57,40.57,40.56,40.57,16600.0,27.4297,27.4297,27.4229,27.4297,16600.0
2013-12-26 13:25:00,40.56,40.57,40.55,40.55,40300.0,27.4229,27.4297,27.4161,27.4161,40300.0
2013-12-26 13:30:00,40.55,40.57,40.55,40.56,107400.0,27.4161,27.4297,27.4161,27.4229,107400.0
2013-12-26 13:35:00,40.56,40.56,40.53,40.53,46000.0,27.4229,27.4229,27.4026,27.4026,46000.0
2013-12-26 13:40:00,40.53,40.54,40.53,40.53,19200.0,27.4026,27.4094,27.4026,27.4026,19200.0
2013-12-26 13:45:00,40.53,40.54,40.53,40.53,46300.0,27.4026,27.4094,27.4026,27.4026,46300.0
2013-12-26 13:50:00,40.54,40.54,40.53,40.54,54300.0,27.4094,27.4094,27.4026,27.4094,54300.0
2013-12-26 13:55:00,40.53,40.54,40.53,40.53,31700.0,27.4026,27.4094,27.4026,27.4026,31700.0
2013-12-26 14:00:00,40.54,40.54,40.52,40.52,58400.0,27.4094,27.4094,27.3959,27.3959,58400.0
2013-12-26 14:05:00,40.52,40.53,40.51,40.52,65100.0,27.3959,27.4026,27.3891,27.3959,65100.0
2013-12-26 14:10:00,40.52,40.52,40.49,40.49,40200.0,27.3959,27.3959,27.3756,27.3756,40200.0
2013-12-26 14:15:00,40.5,40.52,40.49,40.51,70400.0,27.3823,27.3959,27.3756,27.3891,70400.0
2013-12-26 14:20:00,40.5,40.51,40.5,40.5,31600.0,27.3823,27.3891,27.3823,27.3823,31600.0
2013-12-26 14:25:00,40.5,40.53,40.5,40.52,80000.0,27.3823,27.4026,27.3823,27.3959,80000.0
2013-12-26 14:30:00,40.52,40.52,40.5,40.51,40700.0,27.3959,27.3959,27.3823,27.3891,40700.0
2013-12-26 14:35:00,40.52,40.54,40.52,40.54,70100.0,27.3959,27.4094,27.3959,27.4094,70100.0
2013-12-26 14:40:00,40.54,40.54,40.53,40.54,48200.0,27.4094,27.4094,27.4026,27.4094,48200.0
2013-12-26 14:45:00,40.54,40.54,40.53,40.54,34700.0,27.4094,27.4094,27.4026,27.4094,34700.0
2013-12-26 14:50:00,40.54,40.56,40.54,40.54,54100.0,27.4094,27.4229,27.4094,27.4094,54100.0
2013-12-26 14:55:00,40.55,40.56,40.54,40.54,46400.0,27.4161,27.4229,27.4094,27.4094,46400.0
2013-12-26 15:00:00,40.54,40.56,40.53,40.53,33800.0,27.4094,27.4229,27.4026,27.4026,33800.0
2013-12-26 15:05:00,40.53,40.56,40.53,40.54,65400.0,27.4026,27.4229,27.4026,27.4094,65400.0
2013-12-26 15:10:00,40.54,40.55,40.54,40.55,30400.0,27.4094,27.4161,27.4094,27.4161,30400.0
2013-12-26 15:15:00,40.55,40.55,40.52,40.55,87000.0,27.4161,27.4161,27.3959,27.4161,87000.0
2013-12-26 15:20:00,40.54,40.55,40.53,40.54,40800.0,27.4094,27.4161,27.4026,27.4094,40800.0
2013-12-26 15:25:00,40.54,40.55,40.53,40.55,54400.0,27.4094,27.4161,27.4026,27.4161,54400.0
2013-12-26 15:30:00,40.55,40.55,40.51,40.53,120200.0,27.4161,27.4161,27.3891,27.4026,120200.0
2013-12-26 15:35:00,40.52,40.54,40.52,40.54,60600.0,27.3959,27.4094,27.3959,27.4094,60600.0
2013-12-26 15:40:00,40.54,40.55,40.52,40.55,102200.0,27.4094,27.4161,27.3959,27.4161,102200.0
2013-12-26 15:45:00,40.55,40.57,40.54,40.55,192100.0,27.4161,27.4297,27.4094,27.4161,192100.0
2013-12-26 15:50:00,40.54,40.56,40.54,40.55,142200.0,27.4094,27.4229,27.4094,27.4161,142200.0
2013-12-26 15:55:00,40.56,40.57,40.52,40.53,434000.0,27.4229,27.4297,27.3959,27.4026,434000.0
2013-12-27 09:30:00,40.39,40.46,40.33,40.34,84400.0,27.4635,27.5111,27.4227,27.4295,84400.0
2013-12-27 09:35:00,40.34,40.41,40.3,40.38,101500.0,27.4295,27.4771,27.4023,27.4567,101500.0
2013-12-27 09:40:00,40.38,40.46,40.36,40.44,63800.0,27.4567,27.5111,27.4431,27.4975,63800.0
2013-12-27 09:45:00,40.43,40.54,40.43,40.54,60500.0,27.4907,27.5655,27.4907,27.5655,60500.0
2013-12-27 09:50:00,40.53,40.55,40.49,40.5,74100.0,27.5587,27.5723,27.5315,27.5383,74100.0
2013-12-27 09:55:00,40.5,40.5,40.44,40.48,82300.0,27.5383,27.5383,27.4975,27.5247,82300.0
2013-12-27 10:00:00,40.48,40.54,40.47,40.52,66300.0,27.5247,27.5655,27.5179,27.5519,66300.0
2013-12-27 10:05:00,40.53,40.54,40.51,40.53,33100.0,27.5587,27.5655,27.5451,27.5587,33100.0
2013-12-27 10:10:00,40.53,40.53,40.45,40.46,37400.0,27.5587,27.5587,27.5043,27.5111,37400.0
2013-12-27 10:15:00,40.46,40.46,40.41,40.42,68400.0,27.5111,27.5111,27.4771,27.4839,68400.0
2013-12-27 10:20:00,40.41,40.41,40.37,40.38,44300.0,27.4771,27.4771,27.4499,27.4567,44300.0
2013-12-27 10:25:00,40.39,40.43,40.39,40.41,38500.0,27.4635,27.4907,27.4635,27.4771,38500.0
2013-12-27 10:30:00,40.41,40.43,40.38,40.41,48200.0,27.4771,27.4907,27.4567,27.4771,48200.0
2013-12-27 10:35:00,40.41,40.45,40.41,40.45,15100.0,27.4771,27.5043,27.4771,27.5043,15100.0
2013-12-27 10:40:00,40.45,40.47,40.44,40.47,14000.0,27.5043,27.5179,27.4975,27.5179,14000.0
2013-12-27 10:45:00,40.46,40.47,40.43,40.43,29100.0,27.5111,27.5179,27.4907,27.4907,29100.0
2013-12-27 10:50:00,40.42,40.45,40.42,40.45,30900.0,27.4839,27.5043,27.4839,27.5043,30900.0
2013-12-27 10:55:00,40.45,40.45,40.41,40.41,23300.0,27.5043,27.5043,27.4771,27.4771,23300.0
2013-12-27 11:00:00,40.41,40.43,40.41,40.41,46300.0,27.4771,27.4907,27.4771,27.4771,46300.0
2013-12-27 11:05:00,40.41,40.43,40.41,40.41,26400.0,27.4771,27.4907,27.4771,27.4771,26400.0
2013-12-27 11:10:00,40.42,40.43,40.4,40.42,52500.0,27.4839,27.4907,27.4703,27.4839,52500.0
2013-12-27 11:15:00,40.42,40.43,40.39,40.41,68700.0,27.4839,27.4907,27.4635,27.4771,68700.0
2013-12-27 11:20:00,40.42,40.43,40.41,40.41,22600.0,27.4839,27.4907,27.4771,27.4771,22600.0
2013-12-27 11:25:00,40.41,40.41,40.37,40.38,53600.0,27.4771,27.4771,27.4499,27.4567,53600.0
2013-12-27 11:30:00,40.39,40.43,40.39,40.42,44100.0,27.4635,27.4907,27.4635,27.4839,44100.0
2013-12-27 11:35:00,40.42,40.43,40.4,40.41,19300.0,27.4839,27.4907,27.4703,27.4771,19300.0
2013-12-27 11:40:00,40.4,40.41,40.39,40.39,25300.0,27.4703,27.4771,27.4635,27.4635,25300.0
2013-12-27 11:45:00,40.4,40.41,40.38,40.4,26100.0,27.4703,27.4771,27.4567,27.4703,26100.0
2013-12-27 11:50:00,40.4,40.43,40.4,40.42,37700.0,27.4703,27.4907,27.4703,27.4839,37700.0
2013-12-27 11:55:00,40.43,40.43,40.41,40.42,30700.0,27.4907,27.4907,27.4771,27.4839,30700.0
2013-12-27 12:00:00,40.43,40.43,40.39,40.4,34500.0,27.4907,27.4907,27.4635,27.4703,34500.0
2013-12-27 12:05:00,40.4,40.4,40.39,40.4,9900.0,27.4703,27.4703,27.4635,27.4703,9900.0
2013-12-27 12:10:00,40.4,40.41,40.39,40.4,40900.0,27.4703,27.4771,27.4635,27.4703,40900.0
2013-12-27 12:15:00,40.4,40.41,40.38,40.4,29800.0,27.4703,27.4771,27.4567,27.4703,29800.0
2013-12-27 12:20:00,40.4,40.42,40.4,40.41,21800.0,27.4703,27.4839,27.4703,27.4771,21800.0
2013-12-27 12:25:00,40.41,40.41,40.39,40.4,32600.0,27.4771,27.4771,27.4635,27.4703,32600.0
2013-12-27 12:30:00,40.41,40.41,40.4,40.4,15600.0,27.4771,27.4771,27.4703,27.4703,15600.0
2013-12-27 12:35:00,40.4,40.41,40.38,40.4,33900.0,27.4703,27.4771,27.4567,27.4703,33900.0
2013-12-27 12:40:00,40.41,40.42,40.4,40.41,22800.0,27.4771,27.4839,27.4703,27.4771,22800.0
2013-12-27 12:45:00,40.41,40.42,40.4,40.4,17100.0,27.4771,27.4839,27.4703,27.4703,17100.0
2013-12-27 12:50:00,40.41,40.41,40.39,40.39,10700.0,27.4771,27.4771,27.4635,27.4635,10700.0
2013-12-27 12:55:00,40.4,40.42,40.39,40.42,20300.0,27.4703,27.4839,27.4635,27.4839,20300.0
2013-12-27 13:00:00,40.41,40.42,40.4,40.41,18800.0,27.4771,27.4839,27.4703,27.4771,18800.0
2013-12-27 13:05:00,40.4,40.41,40.4,40.4,19500.0,27.4703,27.4771,27.4703,27.4703,19500.0
2013-12-27 13:10:00,40.4,40.4,40.39,40.4,7300.0,27.4703,27.4703,27.4635,27.4703,7300.0
2013-12-27 13:15:00,40.39,40.41,40.39,40.39,30400.0,27.4635,27.4771,27.4635,27.4635,30400.0
2013-12-27 13:20:00,40.39,40.4,40.39,40.4,6100.0,27.4635,27.4703,27.4635,27.4703,6100.0
2013-12-27 13:25:00,40.4,40.4,40.39,40.39,3800.0,27.4703,27.4703,27.4635,27.4635,3800.0
2013-12-27 13:30:00,40.39,40.41,40.38,40.38,36500.0,27.4635,27.4771,27.4567,27.4567,36500.0
2013-12-27 13:35:00,40.39,40.41,40.39,40.4,22900.0,27.4635,27.4771,27.4635,27.4703,22900.0
2013-12-27 13:40:00,40.41,40.41,40.37,40.37,16300.0,27.4771,27.4771,27.4499,27.4499,16300.0
2013-12-27 13:45:00,40.38,40.4,40.37,40.4,17400.0,27.4567,27.4703,27.4499,27.4703,17400.0
2013-12-27 13:50:00,40.39,40.4,40.39,40.4,6400.0,27.4635,27.4703,27.4635,27.4703,6400.0
2013-12-27 13:55:00,40.4,40.4,40.37,40.38,33100.0,27.4703,27.4703,27.4499,27.4567,33100.0
2013-12-27 14:00:00,40.37,40.4,40.37,40.4,54800.0,27.4499,27.4703,27.4499,27.4703,54800.0
2013-12-27 14:05:00,40.4,40.42,40.39,40.41,45600.0,27.4703,27.4839,27.4635,27.4771,45600.0
2013-12-27 14:10:00,40.42,40.42,40.4,40.41,48700.0,27.4839,27.4839,27.4703,27.4771,48700.0
2013-12-27 14:15:00,40.42,40.42,40.4,40.42,38200.0,27.4839,27.4839,27.4703,27.4839,38200.0
2013-12-27 14:20:00,40.41,40.42,40.41,40.41,9700.0,27.4771,27.4839,27.4771,27.4771,9700.0
2013-12-27 14:25:00,40.42,40.42,40.41,40.41,7000.0,27.4839,27.4839,27.4771,27.4771,7000.0
2013-12-27 14:30:00,40.41,40.42,40.41,40.41,31500.0,27.4771,27.4839,27.4771,27.4771,31500.0
2013-12-27 14:35:00,40.42,40.43,40.41,40.42,36900.0,27.4839,27.4907,27.4771,27.4839,36900.0
2013-12-27 14:40:00,40.43,40.43,40.41,40.41,40100.0,27.4907,27.4907,27.4771,27.4771,40100.0
2013-12-27 14:45:00,40.41,40.42,40.41,40.41,8800.0,27.4771,27.4839,27.4771,27.4771,8800.0
2013-12-27 14:50:00,40.42,40.42,40.41,40.41,9000.0,27.4839,27.4839,27.4771,27.4771,9000.0
2013-12-27 14:55:00,40.42,40.42,40.39,40.4,27100.0,27.4839,27.4839,27.4635,27.4703,27100.0
2013-12-27 15:00:00,40.39,40.4,40.39,40.4,40200.0,27.4635,27.4703,27.4635,27.4703,40200.0
2013-12-27 15:05:00,40.4,40.41,40.4,40.4,25700.0,27.4703,27.4771,27.4703,27.4703,25700.0
2013-12-27 15:10:00,40.41,40.41,40.4,40.41,12500.0,27.4771,27.4771,27.4703,27.4771,12500.0
2013-12-27 15:15:00,40.41,40.41,40.39,40.4,24500.0,27.4771,27.4771,27.4635,27.4703,24500.0
2013-12-27 15:20:00,40.39,40.41,40.39,40.4,35700.0,27.4635,27.4771,27.4635,27.4703,35700.0
2013-12-27 15:25:00,40.4,40.41,40.39,40.4,45400.0,27.4703,27.4771,27.4635,27.4703,45400.0
2013-12-27 15:30:00,40.4,40.41,40.39,40.41,48300.0,27.4703,27.4771,27.4635,27.4771,48300.0
2013-12-27 15:35:00,40.4,40.41,40.38,40.39,89700.0,27.4703,27.4771,27.4567,27.4635,89700.0
2013-12-27 15:40:00,40.39,40.39,40.38,40.39,43100.0,27.4635,27.4635,27.4567,27.4635,43100.0
2013-12-27 15:45:00,40.38,40.38,40.36,40.36,60200.0,27.4567,27.4567,27.4431,27.4431,60200.0
2013-12-27 15:50:00,40.37,40.4,40.36,40.4,119600.0,27.4499,27.4703,27.4431,27.4703,119600.0
2013-12-27 15:55:00,40.4,40.4,40.36,40.38,440800.0,27.4703,27.4703,27.4431,27.4567,440800.0
2013-12-30 09:30:00,40.38,40.4,40.31,40.4,83400.0,27.4567,27.4703,27.4091,27.4703,83400.0
2013-12-30 09:35:00,40.4,40.45,40.34,40.43,81600.0,27.4703,27.5043,27.4295,27.4907,81600.0
2013-12-30 09:40:00,40.42,40.49,40.41,40.45,44200.0,27.4839,27.5315,27.4771,27.5043,44200.0
2013-12-30 09:45:00,40.45,40.45,40.41,40.41,32100.0,27.5043,27.5043,27.4771,27.4771,32100.0
2013-12-30 09:50:00,40.42,40.43,40.31,40.33,81100.0,27.4839,27.4907,27.4091,27.4227,81100.0
2013-12-30 09:55:00,40.32,40.32,40.23,40.25,68100.0,27.4159,27.4159,27.3547,27.3683,68100.0
2013-12-30 10:00:00,40.26,40.29,40.21,40.23,68500.0,27.3751,27.3955,27.3412,27.3547,68500.0
2013-12-30 10:05:00,40.22,40.23,40.16,40.16,49900.0,27.348,27.3547,27.3072,27.3072,49900.0
2013-12-30 10:10:00,40.16,40.18,40.15,40.16,87400.0,27.3072,27.3208,27.3004,27.3072,87400.0
2013-12-30 10:15:00,40.16,40.2,40.16,40.18,48200.0,27.3072,27.3344,27.3072,27.3208,48200.0
2013-12-30 10:20:00,40.19,40.23,40.18,40.22,59100.0,27.3276,27.3547,27.3208,27.348,59100.0
2013-12-30 10:25:00,40.23,40.26,40.22,40.26,28100.0,27.3547,27.3751,27.348,27.3751,28100.0
2013-12-30 10:30:00,40.26,40.28,40.25,40.26,33500.0,27.3751,27.3887,27.3683,27.3751,33500.0
2013-12-30 10:35:00,40.25,40.29,40.24,40.29,36100.0,27.3683,27.3955,27.3615,27.3955,36100.0
2013-12-30 10:40:00,40.29,40.31,40.29,40.3,32100.0,27.3955,27.4091,27.3955,27.4023,32100.0
2013-12-30 10:45:00,40.3,40.31,40.29,40.3,17600.0,27.4023,27.4091,27.3955,27.4023,17600.0
2013-12-30 10:50:00,40.31,40.31,40.29,40.29,39500.0,27.4091,27.4091,27.3955,27.3955,39500.0
2013-12-30 10:55:00,40.29,40.32,40.29,40.32,38000.0,27.3955,27.4159,27.3955,27.4159,38000.0
2013-12-30 11:00:00,40.32,40.32,40.29,40.29,40800.0,27.4159,27.4159,27.3955,27.3955,40800.0
2013-12-30 11:05:00,40.3,40.3,40.28,40.29,12400.0,27.4023,27.4023,27.3887,27.3955,12400.0
2013-12-30 11:10:00,40.28,40.3,40.28,40.28,24300.0,27.3887,27.4023,27.3887,27.3887,24300.0
2013-12-30 11:15:00,40.29,40.3,40.28,40.28,43000.0,27.3955,27.4023,27.3887,27.3887,43000.0
2013-12-30 11:20:00,40.28,40.31,40.28,40.29,45600.0,27.3887,27.4091,27.3887,27.3955,45600.0
2013-12-30 11:25:00,40.3,40.31,40.29,40.3,35500.0,27.4023,27.4091,27.3955,27.4023,35500.0
2013-12-30 11:30:00,40.3,40.31,40.28,40.29,40600.0,27.4023,27.4091,27.3887,27.3955,40600.0
2013-12-30 11:35:00,40.28,40.3,40.26,40.26,30600.0,27.3887,27.4023,27.3751,27.3751,30600.0
2013-12-30 11:40:00,40.26,40.27,40.24,40.24,20300.0,27.3751,27.3819,27.3615,27.3615,20300.0
2013-12-30 11:45:00,40.24,40.25,40.22,40.22,40200.0,27.3615,27.3683,27.348,27.348,40200.0
2013-12-30 11:50:00,40.22,40.25,40.22,40.24,63800.0,27.348,27.3683,27.348,27.3615,63800.0
2013-12-30 11:55:00,40.24,40.25,40.24,40.24,24700.0,27.3615,27.3683,27.3615,27.3615,24700.0
2013-12-30 12:00:00,40.24,40.24,40.22,40.22,24200.0,27.3615,27.3615,27.348,27.348,24200.0
2013-12-30 12:05:00,40.22,40.24,40.22,40.23,24100.0,27.348,27.3615,27.348,27.3547,24100.0
2013-12-30 12:10:00,40.23,40.25,40.22,40.24,28600.0,27.3547,27.3683,27.348,27.3615,28600.0
2013-12-30 12:15:00,40.24,40.25,40.23,40.25,24700.0,27.3615,27.3683,27.3547,27.3683,24700.0
2013-12-30 12:20:00,40.26,40.27,40.25,40.27,22800.0,27.3751,27.3819,27.3683,27.3819,22800.0
2013-12-30 12:25:00,40.27,40.27,40.25,40.26,118600.0,27.3819,27.3819,27.3683,27.3751,118600.0
2013-12-30 12:30:00,40.26,40.28,40.26,40.27,31900.0,27.3751,27.3887,27.3751,27.3819,31900.0
2013-12-30 12:35:00,40.27,40.28,40.26,40.27,18800.0,27.3819,27.3887,27.3751,27.3819,18800.0
2013-12-30 12:40:00,40.26,40.27,40.26,40.26,12600.0,27.3751,27.3819,27.3751,27.3751,12600.0
2013-12-30 12:45:00,40.26,40.27,40.24,40.25,26200.0,27.3751,27.3819,27.3615,27.3683,26200.0
2013-12-30 12:50:00,40.24,40.25,40.24,40.24,12000.0,27.3615,27.3683,27.3615,27.3615,12000.0
2013-12-30 12:55:00,40.24,40.25,40.23,40.24,44700.0,27.3615,27.3683,27.3547,27.3615,44700.0
2013-12-30 13:00:00,40.23,40.24,40.22,40.23,25300.0,27.3547,27.3615,27.348,27.3547,25300.0
2013-12-30 13:05:00,40.23,40.24,40.22,40.23,17600.0,27.3547,27.3615,27.348,27.3547,17600.0
2013-12-30 13:10:00,40.22,40.24,40.22,40.23,38400.0,27.348,27.3615,27.348,27.3547,38400.0
2013-12-30 13:15:00,40.23,40.24,40.21,40.21,20900.0,27.3547,27.3615,27.3412,27.3412,20900.0
2013-12-30 13:20:00,40.21,40.22,40.21,40.22,19600.0,27.3412,27.348,27.3412,27.348,19600.0
2013-12-30 13:25:00,40.22,40.22,40.21,40.22,16200.0,27.348,27.348,27.3412,27.348,16200.0
2013-12-30 13:30:00,40.21,40.22,40.21,40.21,30900.0,27.3412,27.348,27.3412,27.3412,30900.0
2013-12-30 13:35:00,40.22,40.22,40.2,40.2,47200.0,27.348,27.348,27.3344,27.3344,47200.0
2013-12-30 13:40:00,40.2,40.21,40.16,40.16,50700.0,27.3344,27.3412,27.3072,27.3072,50700.0
2013-12-30 13:45:00,40.16,40.18,40.16,40.18,45000.0,27.3072,27.3208,27.3072,27.3208,45000.0
2013-12-30 13:50:00,40.18,40.18,40.17,40.17,18300.0,27.3208,27.3208,27.314,27.314,18300.0
2013-12-30 13:55:00,40.18,40.19,40.17,40.18,54700.0,27.3208,27.3276,27.314,27.3208,54700.0
2013-12-30 14:00:00,40.19,40.21,40.18,40.21,42600.0,27.3276,27.3412,27.3208,27.3412,42600.0
2013-12-30 14:05:00,40.21,40.21,40.2,40.2,26200.0,27.3412,27.3412,27.3344,27.3344,26200.0
2013-12-30 14:10:00,40.2,40.21,40.2,40.2,20400.0,27.3344,27.3412,27.3344,27.3344,20400.0
2013-12-30 14:15:00,40.21,40.22,40.21,40.22,29400.0,27.3412,27.348,27.3412,27.348,29400.0
2013-12-30 14:20:00,40.22,40.22,40.19,40.2,32700.0,27.348,27.348,27.3276,27.3344,32700.0
2013-12-30 14:25:00,40.19,40.19,40.18,40.18,18700.0,27.3276,27.3276,27.3208,27.3208,18700.0
2013-12-30 14:30:00,40.18,40.19,40.18,40.19,16400.0,27.3208,27.3276,27.3208,27.3276,16400.0
2013-12-30 14:35:00,40.19,40.2,40.18,40.2,24800.0,27.3276,27.3344,27.3208,27.3344,24800.0
2013-12-30 14:40:00,40.2,40.2,40.19,40.2,15300.0,27.3344,27.3344,27.3276,27.3344,15300.0
2013-12-30 14:45:00,40.2,40.2,40.18,40.2,58500.0,27.3344,27.3344,27.3208,27.3344,58500.0
2013-12-30 14:50:00,40.2,40.2,40.19,40.2,25700.0,27.3344,27.3344,27.3276,27.3344,25700.0
2013-12-30 14:55:00,40.2,40.2,40.17,40.17,55200.0,27.3344,27.3344,27.314,27.314,55200.0
2013-12-30 15:00:00,40.17,40.18,40.17,40.18,24500.0,27.314,27.3208,27.314,27.3208,24500.0
2013-12-30 15:05:00,40.18,40.18,40.16,40.17,43700.0,27.3208,27.3208,27.3072,27.314,43700.0
2013-12-30 15:10:00,40.17,40.18,40.16,40.18,42200.0,27.314,27.3208,27.3072,27.3208,42200.0
2013-12-30 15:15:00,40.18,40.18,40.16,40.17,47000.0,27.3208,27.3208,27.3072,27.314,47000.0
2013-12-30 15:20:00,40.16,40.2,40.16,40.2,58400.0,27.3072,27.3344,27.3072,27.3344,58400.0
2013-12-30 15:25:00,40.2,40.2,40.19,40.2,36600.0,27.3344,27.3344,27.3276,27.3344,36600.0
2013-12-30 15:30:00,40.2,40.21,40.18,40.18,138000.0,27.3344,27.3412,27.3208,27.3208,138000.0
2013-12-30 15:35:00,40.18,40.21,40.18,40.2,76600.0,27.3208,27.3412,27.3208,27.3344,76600.0
2013-12-30 15:40:00,40.21,40.21,40.19,40.2,88100.0,27.3412,27.3412,27.3276,27.3344,88100.0
2013-12-30 15:45:00,40.19,40.22,40.19,40.22,129700.0,27.3276,27.348,27.3276,27.348,129700.0
2013-12-30 15:50:00,40.22,40.22,40.19,40.21,185200.0,27.348,27.348,27.3276,27.3412,185200.0
2013-12-30 15:55:00,40.21,40.27,40.2,40.27,351400.0,27.3412,27.3819,27.3344,27.3819,351400.0
2013-12-31 09:30:00,40.4,40.45,40.3,40.36,76900.0,27.4703,27.5043,27.4023,27.4431,76900.0
2013-12-31 09:35:00,40.37,40.41,40.32,40.35,86000.0,27.4499,27.4771,27.4159,27.4363,86000.0
2013-12-31 09:40:00,40.35,40.4,40.3,40.37,44000.0,27.4363,27.4703,27.4023,27.4499,44000.0
2013-12-31 09:45:00,40.37,40.4,40.31,40.32,199000.0,27.4499,27.4703,27.4091,27.4159,199000.0
2013-12-31 09:50:00,40.32,40.35,40.31,40.34,41600.0,27.4159,27.4363,27.4091,27.4295,41600.0
2013-12-31 09:55:00,40.34,40.4,40.34,40.4,47800.0,27.4295,27.4703,27.4295,27.4703,47800.0
2013-12-31 10:00:00,40.4,40.41,40.35,40.35,77100.0,27.4703,27.4771,27.4363,27.4363,77100.0
2013-12-31 10:05:00,40.35,40.38,40.31,40.38,44400.0,27.4363,27.4567,27.4091,27.4567,44400.0
2013-12-31 10:10:00,40.39,40.43,40.38,40.43,32200.0,27.4635,27.4907,27.4567,27.4907,32200.0
2013-12-31 10:15:00,40.42,40.43,40.38,40.4,25200.0,27.4839,27.4907,27.4567,27.4703,25200.0
2013-12-31 10:20:00,40.41,40.43,40.39,40.41,29600.0,27.4771,27.4907,27.4635,27.4771,29600.0
2013-12-31 10:25:00,40.41,40.43,40.41,40.43,15100.0,27.4771,27.4907,27.4771,27.4907,15100.0
2013-12-31 10:30:00,40.43,40.44,40.42,40.42,23500.0,27.4907,27.4975,27.4839,27.4839,23500.0
2013-12-31 10:35:00,40.43,40.43,40.39,40.39,43600.0,27.4907,27.4907,27.4635,27.4635,43600.0
2013-12-31 10:40:00,40.39,40.4,40.37,40.38,26000.0,27.4635,27.4703,27.4499,27.4567,26000.0
2013-12-31 10:45:00,40.38,40.38,40.34,40.34,40600.0,27.4567,27.4567,27.4295,27.4295,40600.0
2013-12-31 10:50:00,40.34,40.36,40.31,40.32,44900.0,27.4295,27.4431,27.4091,27.4159,44900.0
2013-12-31 10:55:00,40.33,40.33,40.31,40.32,32400.0,27.4227,27.4227,27.4091,27.4159,32400.0
2013-12-31 11:00:00,40.33,40.36,40.33,40.35,51700.0,27.4227,27.4431,27.4227,27.4363,51700.0
2013-12-31 11:05:00,40.35,40.36,40.34,40.35,20700.0,27.4363,27.4431,27.4295,27.4363,20700.0
2013-12-31 11:10:00,40.35,40.37,40.35,40.37,51300.0,27.4363,27.4499,27.4363,27.4499,51300.0
2013-12-31 11:15:00,40.37,40.38,40.36,40.36,18500.0,27.4499,27.4567,27.4431,27.4431,18500.0
2013-12-31 11:20:00,40.37,40.37,40.36,40.37,4800.0,27.4499,27.4499,27.4431,27.4499,4800.0
2013-12-31 11:25:00,40.36,40.37,40.35,40.36,27600.0,27.4431,27.4499,27.4363,27.4431,27600.0
2013-12-31 11:30:00,40.37,40.38,40.35,40.35,30600.0,27.4499,27.4567,27.4363,27.4363,30600.0
2013-12-31 11:35:00,40.36,40.36,40.34,40.34,9700.0,27.4431,27.4431,27.4295,27.4295,9700.0
2013-12-31 11:40:00,40.34,40.35,40.32,40.32,19800.0,27.4295,27.4363,27.4159,27.4159,19800.0
2013-12-31 11:45:00,40.33,40.34,40.32,40.33,28700.0,27.4227,27.4295,27.4159,27.4227,28700.0
2013-12-31 11:50:00,40.33,40.34,40.32,40.33,26100.0,27.4227,27.4295,27.4159,27.4227,26100.0
2013-12-31 11:55:00,40.33,40.33,40.28,40.29,35100.0,27.4227,27.4227,27.3887,27.3955,35100.0
2013-12-31 12:00:00,40.29,40.29,40.25,40.25,22400.0,27.3955,27.3955,27.3683,27.3683,22400.0
2013-12-31 12:05:00,40.26,40.3,40.24,40.3,129200.0,27.3751,27.4023,27.3615,27.4023,129200.0
2013-12-31 12:10:00,40.3,40.32,40.28,40.29,52000.0,27.4023,27.4159,27.3887,27.3955,52000.0
2013-12-31 12:15:00,40.29,40.3,40.27,40.27,17600.0,27.3955,27.4023,27.3819,27.3819,17600.0
2013-12-31 12:20:00,40.27,40.28,40.27,40.27,12500.0,27.3819,27.3887,27.3819,27.3819,12500.0
2013-12-31 12:25:00,40.28,40.3,40.27,40.3,25900.0,27.3887,27.4023,27.3819,27.4023,25900.0
2013-12-31 12:30:00,40.3,40.34,40.3,40.34,28600.0,27.4023,27.4295,27.4023,27.4295,28600.0
2013-12-31 12:35:00,40.34,40.37,40.33,40.37,51000.0,27.4295,27.4499,27.4227,27.4499,51000.0
2013-12-31 12:40:00,40.36,40.36,40.32,40.34,46100.0,27.4431,27.4431,27.4159,27.4295,46100.0
2013-12-31 12:45:00,40.33,40.35,40.31,40.35,87100.0,27.4227,27.4363,27.4091,27.4363,87100.0
2013-12-31 12:50:00,40.35,40.38,40.34,40.37,73500.0,27.4363,27.4567,27.4295,27.4499,73500.0
2013-12-31 12:55:00,40.37,40.39,40.37,40.39,18800.0,27.4499,27.4635,27.4499,27.4635,18800.0
2013-12-31 13:00:00,40.39,40.39,40.38,40.39,12300.0,27.4635,27.4635,27.4567,27.4635,12300.0
2013-12-31 13:05:00,40.39,40.39,40.36,40.36,26000.0,27.4635,27.4635,27.4431,27.4431,26000.0
2013-12-31 13:10:00,40.36,40.37,40.35,40.36,10200.0,27.4431,27.4499,27.4363,27.4431,10200.0
2013-12-31 13:15:00,40.36,40.36,40.34,40.34,11800.0,27.4431,27.4431,27.4295,27.4295,11800.0
2013-12-31 13:20:00,40.35,40.38,40.35,40.37,28800.0,27.4363,27.4567,27.4363,27.4499,28800.0
2013-12-31 13:25:00,40.38,40.38,40.35,40.35,21000.0,27.4567,27.4567,27.4363,27.4363,21000.0
2013-12-31 13:30:00,40.35,40.37,40.35,40.37,24400.0,27.4363,27.4499,27.4363,27.4499,24400.0
2013-12-31 13:35:00,40.36,40.37,40.35,40.36,24800.0,27.4431,27.4499,27.4363,27.4431,24800.0
2013-12-31 13:40:00,40.35,40.36,40.34,40.34,23100.0,27.4363,27.4431,27.4295,27.4295,23100.0
2013-12-31 13:45:00,40.34,40.36,40.34,40.36,34600.0,27.4295,27.4431,27.4295,27.4431,34600.0
2013-12-31 13:50:00,40.36,40.37,40.35,40.36,59000.0,27.4431,27.4499,27.4363,27.4431,59000.0
2013-12-31 13:55:00,40.37,40.37,40.35,40.37,55800.0,27.4499,27.4499,27.4363,27.4499,55800.0
2013-12-31 14:00:00,40.37,40.38,40.36,40.36,38100.0,27.4499,27.4567,27.4431,27.4431,38100.0
2013-12-31 14:05:00,40.37,40.37,40.36,40.36,14500.0,27.4499,27.4499,27.4431,27.4431,14500.0
2013-12-31 14:10:00,40.36,40.38,40.36,40.38,28100.0,27.4431,27.4567,27.4431,27.4567,28100.0
2013-12-31 14:15:00,40.38,40.39,40.37,40.37,28900.0,27.4567,27.4635,27.4499,27.4499,28900.0
2013-12-31 14:20:00,40.37,40.38,40.35,40.36,26700.0,27.4499,27.4567,27.4363,27.4431,26700.0
2013-12-31 14:25:00,40.35,40.36,40.33,40.34,23800.0,27.4363,27.4431,27.4227,27.4295,23800.0
2013-12-31 14:30:00,40.34,40.34,40.32,40.32,15800.0,27.4295,27.4295,27.4159,27.4159,15800.0
2013-12-31 14:35:00,40.32,40.33,40.3,40.3,14800.0,27.4159,27.4227,27.4023,27.4023,14800.0
2013-12-31 14:40:00,40.3,40.31,40.3,40.3,36000.0,27.4023,27.4091,27.4023,27.4023,36000.0
2013-12-31 14:45:00,40.3,40.31,40.3,40.3,9900.0,27.4023,27.4091,27.4023,27.4023,9900.0
2013-12-31 14:50:00,40.31,40.32,40.3,40.31,21000.0,27.4091,27.4159,27.4023,27.4091,21000.0
2013-12-31 14:55:00,40.32,40.33,40.3,40.33,39100.0,27.4159,27.4227,27.4023,27.4227,39100.0
2013-12-31 15:00:00,40.33,40.33,40.32,40.33,10600.0,27.4227,27.4227,27.4159,27.4227,10600.0
2013-12-31 15:05:00,40.32,40.34,40.32,40.33,34100.0,27.4159,27.4295,27.4159,27.4227,34100.0
2013-12-31 15:10:00,40.33,40.33,40.31,40.31,22000.0,27.4227,27.4227,27.4091,27.4091,22000.0
2013-12-31 15:15:00,40.31,40.33,40.3,40.33,46200.0,27.4091,27.4227,27.4023,27.4227,46200.0
2013-12-31 15:20:00,40.32,40.34,40.32,40.34,21500.0,27.4159,27.4295,27.4159,27.4295,21500.0
2013-12-31 15:25:00,40.33,40.34,40.3,40.3,34700.0,27.4227,27.4295,27.4023,27.4023,34700.0
2013-12-31 15:30:00,40.31,40.37,40.3,40.37,118800.0,27.4091,27.4499,27.4023,27.4499,118800.0
2013-12-31 15:35:00,40.36,40.37,40.35,40.35,25500.0,27.4431,27.4499,27.4363,27.4363,25500.0
2013-12-31 15:40:00,40.35,40.38,40.34,40.38,65200.0,27.4363,27.4567,27.4295,27.4567,65200.0
2013-12-31 15:45:00,40.38,40.43,40.38,40.43,151700.0,27.4567,27.4907,27.4567,27.4907,151700.0
2013-12-31 15:50:00,40.43,40.43,40.42,40.42,75700.0,27.4907,27.4907,27.4839,27.4839,75700.0
2013-12-31 15:55:00,40.42,40.43,40.35,40.39,395600.0,27.4839,27.4907,27.4363,27.4635,395600.0
2014-01-02 09:30:00,39.8,39.99,39.45,39.84,779300.0,27.0624,27.1916,26.8244,27.0896,779300.0
2014-01-02 09:35:00,39.82,39.94,39.8,39.86,191400.0,27.076,27.1576,27.0624,27.1032,191400.0
2014-01-02 09:40:00,39.85,39.93,39.79,39.93,160900.0,27.0964,27.1508,27.0556,27.1508,160900.0
2014-01-02 09:45:00,39.93,40.02,39.9,40.0,191200.0,27.1508,27.212,27.1304,27.1984,191200.0
2014-01-02 09:50:00,39.99,40.02,39.94,40.0,153500.0,27.1916,27.212,27.1576,27.1984,153500.0
2014-01-02 09:55:00,40.0,40.05,39.98,40.04,112000.0,27.1984,27.2324,27.1848,27.2256,112000.0
2014-01-02 10:00:00,40.03,40.05,39.88,39.94,181900.0,27.2188,27.2324,27.1168,27.1576,181900.0
2014-01-02 10:05:00,39.94,39.99,39.93,39.96,97800.0,27.1576,27.1916,27.1508,27.1712,97800.0
2014-01-02 10:10:00,39.96,39.97,39.93,39.93,97100.0,27.1712,27.178,27.1508,27.1508,97100.0
2014-01-02 10:15:00,39.93,39.95,39.88,39.9,117800.0,27.1508,27.1644,27.1168,27.1304,117800.0
2014-01-02 10:20:00,39.9,39.94,39.9,39.93,117400.0,27.1304,27.1576,27.1304,27.1508,117400.0
2014-01-02 10:25:00,39.92,39.98,39.92,39.92,43900.0,27.144,27.1848,27.144,27.144,43900.0
2014-01-02 10:30:00,39.93,39.95,39.92,39.94,35500.0,27.1508,27.1644,27.144,27.1576,35500.0
2014-01-02 10:35:00,39.94,39.95,39.93,39.95,53400.0,27.1576,27.1644,27.1508,27.1644,53400.0
2014-01-02 10:40:00,39.96,40.07,39.96,40.06,111300.0,27.1712,27.246,27.1712,27.2392,111300.0
2014-01-02 10:45:00,40.05,40.05,40.01,40.03,27300.0,27.2324,27.2324,27.2052,27.2188,27300.0
2014-01-02 10:50:00,40.04,40.05,39.98,39.99,75500.0,27.2256,27.2324,27.1848,27.1916,75500.0
2014-01-02 10:55:00,39.99,40.02,39.98,39.99,44900.0,27.1916,27.212,27.1848,27.1916,44900.0
2014-01-02 11:00:00,39.99,40.0,39.98,40.0,80300.0,27.1916,27.1984,27.1848,27.1984,80300.0
2014-01-02 11:05:00,40.0,40.02,39.99,40.0,47700.0,27.1984,27.212,27.1916,27.1984,47700.0
2014-01-02 11:10:00,40.0,40.01,39.98,40.0,79200.0,27.1984,27.2052,27.1848,27.1984,79200.0
2014-01-02 11:15:00,40.0,40.03,39.99,40.02,79500.0,27.1984,27.2188,27.1916,27.212,79500.0
2014-01-02 11:20:00,40.02,40.03,39.99,40.0,110100.0,27.212,27.2188,27.1916,27.1984,110100.0
2014-01-02 11:25:00,39.99,40.0,39.96,39.97,61300.0,27.1916,27.1984,27.1712,27.178,61300.0
2014-01-02 11:30:00,39.98,39.98,39.91,39.92,129100.0,27.1848,27.1848,27.1372,27.144,129100.0
2014-01-02 11:35:00,39.92,39.95,39.92,39.94,26800.0,27.144,27.1644,27.144,27.1576,26800.0
2014-01-02 11:40:00,39.94,39.96,39.92,39.92,53100.0,27.1576,27.1712,27.144,27.144,53100.0
2014-01-02 11:45:00,39.92,39.94,39.9,39.91,39900.0,27.144,27.1576,27.1304,27.1372,39900.0
2014-01-02 11:50:00,39.9,39.9,39.85,39.87,46100.0,27.1304,27.1304,27.0964,27.11,46100.0
2014-01-02 11:55:00,39.87,39.9,39.86,39.89,78400.0,27.11,27.1304,27.1032,27.1236,78400.0
2014-01-02 12:00:00,39.9,39.92,39.89,39.92,33700.0,27.1304,27.144,27.1236,27.144,33700.0
2014-01-02 12:05:00,39.91,39.93,39.9,39.9,22000.0,27.1372,27.1508,27.1304,27.1304,22000.0
2014-01-02 12:10:00,39.9,39.94,39.9,39.94,22200.0,27.1304,27.1576,27.1304,27.1576,22200.0
2014-01-02 12:15:00,39.94,39.95,39.93,39.93,21700.0,27.1576,27.1644,27.1508,27.1508,21700.0
2014-01-02 12:20:00,39.94,39.94,39.9,39.9,38600.0,27.1576,27.1576,27.1304,27.1304,38600.0
2014-01-02 12:25:00,39.9,39.91,39.88,39.9,33700.0,27.1304,27.1372,27.1168,27.1304,33700.0
2014-01-02 12:30:00,39.91,39.91,39.87,39.91,28900.0,27.1372,27.1372,27.11,27.1372,28900.0
2014-01-02 12:35:00,39.9,39.91,39.87,39.88,30100.0,27.1304,27.1372,27.11,27.1168,30100.0
2014-01-02 12:40:00,39.88,39.89,39.83,39.84,56300.0,27.1168,27.1236,27.0828,27.0896,56300.0
2014-01-02 12:45:00,39.84,39.87,39.83,39.87,16900.0,27.0896,27.11,27.0828,27.11,16900.0
2014-01-02 12:50:00,39.87,39.91,39.85,39.9,60700.0,27.11,27.1372,27.0964,27.1304,60700.0
2014-01-02 12:55:00,39.9,39.91,39.88,39.91,46800.0,27.1304,27.1372,27.1168,27.1372,46800.0
2014-01-02 13:00:00,39.9,39.94,39.9,39.94,19800.0,27.1304,27.1576,27.1304,27.1576,19800.0
2014-01-02 13:05:00,39.94,39.95,39.92,39.93,32400.0,27.1576,27.1644,27.144,27.1508,32400.0
2014-01-02 13:10:00,39.93,39.95,39.93,39.93,15900.0,27.1508,27.1644,27.1508,27.1508,15900.0
2014-01-02 13:15:00,39.93,39.94,39.91,39.92,36700.0,27.1508,27.1576,27.1372,27.144,36700.0
2014-01-02 13:20:00,39.92,39.96,39.91,39.94,25500.0,27.144,27.1712,27.1372,27.1576,25500.0
2014-01-02 13:25:00,39.95,39.95,39.92,39.95,20400.0,27.1644,27.1644,27.144,27.1644,20400.0
2014-01-02 13:30:00,39.95,39.95,39.92,39.93,47000.0,27.1644,27.1644,27.144,27.1508,47000.0
2014-01-02 13:35:00,39.93,39.94,39.9,39.9,28100.0,27.1508,27.1576,27.1304,27.1304,28100.0
2014-01-02 13:40:00,39.91,39.92,39.9,39.91,20800.0,27.1372,27.144,27.1304,27.1372,20800.0
2014-01-02 13:45:00,39.9,39.91,39.87,39.89,145500.0,27.1304,27.1372,27.11,27.1236,145500.0
2014-01-02 13:50:00,39.89,39.9,39.86,39.86,14200.0,27.1236,27.1304,27.1032,27.1032,14200.0
2014-01-02 13:55:00,39.86,39.88,39.86,39.87,30700.0,27.1032,27.1168,27.1032,27.11,30700.0
2014-01-02 14:00:00,39.88,39.92,39.88,39.9,59100.0,27.1168,27.144,27.1168,27.1304,59100.0
2014-01-02 14:05:00,39.9,39.92,39.89,39.91,29700.0,27.1304,27.144,27.1236,27.1372,29700.0
2014-01-02 14:10:00,39.91,39.94,39.89,39.89,53600.0,27.1372,27.1576,27.1236,27.1236,53600.0
2014-01-02 14:15:00,39.9,39.9,39.8,39.8,76100.0,27.1304,27.1304,27.0624,27.0624,76100.0
2014-01-02 14:20:00,39.8,39.8,39.75,39.77,129200.0,27.0624,27.0624,27.0284,27.042,129200.0
2014-01-02 14:25:00,39.77,39.79,39.76,39.78,104200.0,27.042,27.0556,27.0352,27.0488,104200.0
2014-01-02 14:30:00,39.78,39.81,39.77,39.8,56900.0,27.0488,27.0692,27.042,27.0624,56900.0
2014-01-02 14:35:00,39.8,39.82,39.8,39.82,24300.0,27.0624,27.076,27.0624,27.076,24300.0
2014-01-02 14:40:00,39.82,39.85,39.81,39.84,26400.0,27.076,27.0964,27.0692,27.0896,26400.0
2014-01-02 14:45:00,39.83,39.87,39.83,39.87,41800.0,27.0828,27.11,27.0828,27.11,41800.0
2014-01-02 14:50:00,39.86,39.87,39.84,39.85,37100.0,27.1032,27.11,27.0896,27.0964,37100.0
2014-01-02 14:55:00,39.84,39.85,39.83,39.84,69100.0,27.0896,27.0964,27.0828,27.0896,69100.0
2014-01-02 15:00:00,39.84,39.87,39.84,39.86,53100.0,27.0896,27.11,27.0896,27.1032,53100.0
2014-01-02 15:05:00,39.86,39.91,39.85,39.91,130000.0,27.1032,27.1372,27.0964,27.1372,130000.0
2014-01-02 15:10:00,39.91,39.97,39.91,39.96,124800.0,27.1372,27.178,27.1372,27.1712,124800.0
2014-01-02 15:15:00,39.95,39.99,39.94,39.98,65200.0,27.1644,27.1916,27.1576,27.1848,65200.0
2014-01-02 15:20:00,39.98,39.99,39.95,39.95,99600.0,27.1848,27.1916,27.1644,27.1644,99600.0
2014-01-02 15:25:00,39.95,39.97,39.94,39.94,86700.0,27.1644,27.178,27.1576,27.1576,86700.0
2014-01-02 15:30:00,39.95,39.95,39.91,39.91,79100.0,27.1644,27.1644,27.1372,27.1372,79100.0
2014-01-02 15:35:00,39.91,39.93,39.88,39.89,101600.0,27.1372,27.1508,27.1168,27.1236,101600.0
2014-01-02 15:40:00,39.9,39.92,39.87,39.91,87800.0,27.1304,27.144,27.11,27.1372,87800.0
2014-01-02 15:45:00,39.91,39.97,39.89,39.93,184700.0,27.1372,27.178,27.1236,27.1508,184700.0
2014-01-02 15:50:00,39.93,39.94,39.91,39.93,128100.0,27.1508,27.1576,27.1372,27.1508,128100.0
2014-01-02 15:55:00,39.93,39.94,39.89,39.9,459400.0,27.1508,27.1576,27.1236,27.1304,459400.0
2014-01-03 09:30:00,39.87,39.89,39.78,39.88,129900.0,27.11,27.1236,27.0488,27.1168,129900.0
2014-01-03 09:35:00,39.88,39.94,39.86,39.93,118300.0,27.1168,27.1576,27.1032,27.1508,118300.0
2014-01-03 09:40:00,39.94,40.05,39.92,40.03,113900.0,27.1576,27.2324,27.144,27.2188,113900.0
2014-01-03 09:45:00,40.03,40.14,40.03,40.06,106000.0,27.2188,27.2936,27.2188,27.2392,106000.0
2014-01-03 09:50:00,40.07,40.1,40.03,40.06,57300.0,27.246,27.2664,27.2188,27.2392,57300.0
2014-01-03 09:55:00,40.05,40.12,40.05,40.1,96600.0,27.2324,27.28,27.2324,27.2664,96600.0
2014-01-03 10:00:00,40.11,40.18,40.11,40.17,58400.0,27.2732,27.3208,27.2732,27.314,58400.0
2014-01-03 10:05:00,40.18,40.18,40.08,40.09,78700.0,27.3208,27.3208,27.2528,27.2596,78700.0
2014-01-03 10:10:00,40.08,40.1,40.08,40.08,41200.0,27.2528,27.2664,27.2528,27.2528,41200.0
2014-01-03 10:15:00,40.08,40.09,40.06,40.06,48300.0,27.2528,27.2596,27.2392,27.2392,48300.0
2014-01-03 10:20:00,40.07,40.1,40.06,40.1,41600.0,27.246,27.2664,27.2392,27.2664,41600.0
2014-01-03 10:25:00,40.09,40.09,40.05,40.05,38900.0,27.2596,27.2596,27.2324,27.2324,38900.0
2014-01-03 10:30:00,40.05,40.08,40.05,40.06,90000.0,27.2324,27.2528,27.2324,27.2392,90000.0
2014-01-03 10:35:00,40.06,40.07,40.04,40.04,36700.0,27.2392,27.246,27.2256,27.2256,36700.0
2014-01-03 10:40:00,40.04,40.07,40.04,40.07,61800.0,27.2256,27.246,27.2256,27.246,61800.0
2014-01-03 10:45:00,40.08,40.1,40.07,40.09,36600.0,27.2528,27.2664,27.246,27.2596,36600.0
2014-01-03 10:50:00,40.09,40.11,40.08,40.08,34500.0,27.2596,27.2732,27.2528,27.2528,34500.0
2014-01-03 10:55:00,40.08,40.11,40.08,40.1,18600.0,27.2528,27.2732,27.2528,27.2664,18600.0
2014-01-03 11:00:00,40.1,40.12,40.1,40.12,29100.0,27.2664,27.28,27.2664,27.28,29100.0
2014-01-03 11:05:00,40.11,40.17,40.11,40.17,51700.0,27.2732,27.314,27.2732,27.314,51700.0
2014-01-03 11:10:00,40.17,40.18,40.15,40.16,77500.0,27.314,27.3208,27.3004,27.3072,77500.0
2014-01-03 11:15:00,40.17,40.18,40.15,40.15,75500.0,27.314,27.3208,27.3004,27.3004,75500.0
2014-01-03 11:20:00,40.16,40.16,40.15,40.15,24800.0,27.3072,27.3072,27.3004,27.3004,24800.0
2014-01-03 11:25:00,40.16,40.16,40.05,40.05,79000.0,27.3072,27.3072,27.2324,27.2324,79000.0
2014-01-03 11:30:00,40.05,40.07,40.04,40.04,27300.0,27.2324,27.246,27.2256,27.2256,27300.0
2014-01-03 11:35:00,40.04,40.07,40.04,40.07,32500.0,27.2256,27.246,27.2256,27.246,32500.0
2014-01-03 11:40:00,40.07,40.07,40.04,40.04,10200.0,27.246,27.246,27.2256,27.2256,10200.0
2014-01-03 11:45:00,40.05,40.05,40.0,40.02,31200.0,27.2324,27.2324,27.1984,27.212,31200.0
2014-01-03 11:50:00,40.02,40.06,40.02,40.06,54300.0,27.212,27.2392,27.212,27.2392,54300.0
2014-01-03 11:55:00,40.06,40.06,40.01,40.02,55900.0,27.2392,27.2392,27.2052,27.212,55900.0
2014-01-03 12:00:00,40.01,40.03,40.0,40.01,58700.0,27.2052,27.2188,27.1984,27.2052,58700.0
2014-01-03 12:05:00,40.01,40.02,39.96,40.01,34000.0,27.2052,27.212,27.1712,27.2052,34000.0
2014-01-03 12:10:00,40.02,40.02,40.0,40.01,30000.0,27.212,27.212,27.1984,27.2052,30000.0
2014-01-03 12:15:00,40.02,40.03,40.01,40.02,12400.0,27.212,27.2188,27.2052,27.212,12400.0
2014-01-03 12:20:00,40.03,40.04,40.02,40.04,11600.0,27.2188,27.2256,27.212,27.2256,11600.0
2014-01-03 12:25:00,40.04,40.05,40.03,40.03,39900.0,27.2256,27.2324,27.2188,27.2188,39900.0
2014-01-03 12:30:00,40.04,40.05,40.03,40.04,62900.0,27.2256,27.2324,27.2188,27.2256,62900.0
2014-01-03 12:35:00,40.05,40.05,40.04,40.05,19000.0,27.2324,27.2324,27.2256,27.2324,19000.0
2014-01-03 12:40:00,40.05,40.08,40.05,40.07,30900.0,27.2324,27.2528,27.2324,27.246,30900.0
2014-01-03 12:45:00,40.08,40.08,40.06,40.07,31200.0,27.2528,27.2528,27.2392,27.246,31200.0
2014-01-03 12:50:00,40.08,40.08,40.07,40.07,4200.0,27.2528,27.2528,27.246,27.246,4200.0
2014-01-03 12:55:00,40.08,40.08,40.03,40.05,52400.0,27.2528,27.2528,27.2188,27.2324,52400.0
2014-01-03 13:00:00,40.05,40.06,40.04,40.05,37900.0,27.2324,27.2392,27.2256,27.2324,37900.0
2014-01-03 13:05:00,40.06,40.08,40.05,40.08,17000.0,27.2392,27.2528,27.2324,27.2528,17000.0
2014-01-03 13:10:00,40.08,40.08,40.06,40.06,16900.0,27.2528,27.2528,27.2392,27.2392,16900.0
2014-01-03 13:15:00,40.07,40.07,40.01,40.02,23300.0,27.246,27.246,27.2052,27.212,23300.0
2014-01-03 13:20:00,40.02,40.04,40.02,40.03,10900.0,27.212,27.2256,27.212,27.2188,10900.0
2014-01-03 13:25:00,40.04,40.05,40.03,40.05,13400.0,27.2256,27.2324,27.2188,27.2324,13400.0
2014-01-03 13:30:00,40.05,40.05,40.03,40.05,47800.0,27.2324,27.2324,27.2188,27.2324,47800.0
2014-01-03 13:35:00,40.05,40.08,40.04,40.06,45000.0,27.2324,27.2528,27.2256,27.2392,45000.0
2014-01-03 13:40:00,40.07,40.08,40.06,40.07,77000.0,27.246,27.2528,27.2392,27.246,77000.0
2014-01-03 13:45:00,40.08,40.08,40.07,40.08,9900.0,27.2528,27.2528,27.246,27.2528,9900.0
2014-01-03 13:50:00,40.08,40.09,40.07,40.08,10700.0,27.2528,27.2596,27.246,27.2528,10700.0
2014-01-03 13:55:00,40.08,40.09,40.07,40.08,29000.0,27.2528,27.2596,27.246,27.2528,29000.0
2014-01-03 14:00:00,40.08,40.12,40.08,40.12,68200.0,27.2528,27.28,27.2528,27.28,68200.0
2014-01-03 14:05:00,40.11,40.11,40.1,40.1,38100.0,27.2732,27.2732,27.2664,27.2664,38100.0
2014-01-03 14:10:00,40.1,40.11,40.09,40.1,23000.0,27.2664,27.2732,27.2596,27.2664,23000.0
2014-01-03 14:15:00,40.1,40.11,40.09,40.09,24200.0,27.2664,27.2732,27.2596,27.2596,24200.0
2014-01-03 14:20:00,40.1,40.1,40.09,40.09,14300.0,27.2664,27.2664,27.2596,27.2596,14300.0
2014-01-03 14:25:00,40.1,40.1,40.08,40.09,21100.0,27.2664,27.2664,27.2528,27.2596,21100.0
2014-01-03 14:30:00,40.1,40.11,40.07,40.11,60200.0,27.2664,27.2732,27.246,27.2732,60200.0
2014-01-03 14:35:00,40.11,40.12,40.1,40.11,11500.0,27.2732,27.28,27.2664,27.2732,11500.0
2014-01-03 14:40:00,40.11,40.12,40.1,40.11,21600.0,27.2732,27.28,27.2664,27.2732,21600.0
2014-01-03 14:45:00,40.12,40.14,40.11,40.13,21900.0,27.28,27.2936,27.2732,27.2868,21900.0
2014-01-03 14:50:00,40.14,40.17,40.14,40.16,36200.0,27.2936,27.314,27.2936,27.3072,36200.0
2014-01-03 14:55:00,40.15,40.15,40.12,40.13,21300.0,27.3004,27.3004,27.28,27.2868,21300.0
2014-01-03 15:00:00,40.12,40.13,40.11,40.11,17000.0,27.28,27.2868,27.2732,27.2732,17000.0
2014-01-03 15:05:00,40.11,40.14,40.11,40.13,87300.0,27.2732,27.2936,27.2732,27.2868,87300.0
2014-01-03 15:10:00,40.13,40.19,40.13,40.18,54500.0,27.2868,27.3276,27.2868,27.3208,54500.0
2014-01-03 15:15:00,40.17,40.17,40.16,40.16,17300.0,27.314,27.314,27.3072,27.3072,17300.0
2014-01-03 15:20:00,40.17,40.19,40.16,40.18,35000.0,27.314,27.3276,27.3072,27.3208,35000.0
2014-01-03 15:25:00,40.19,40.2,40.18,40.2,55000.0,27.3276,27.3344,27.3208,27.3344,55000.0
2014-01-03 15:30:00,40.2,40.22,40.18,40.19,103200.0,27.3344,27.348,27.3208,27.3276,103200.0
2014-01-03 15:35:00,40.18,40.2,40.17,40.18,66900.0,27.3208,27.3344,27.314,27.3208,66900.0
2014-01-03 15:40:00,40.18,40.19,40.17,40.19,125900.0,27.3208,27.3276,27.314,27.3276,125900.0
2014-01-03 15:45:00,40.18,40.19,40.13,40.13,153800.0,27.3208,27.3276,27.2868,27.2868,153800.0
2014-01-03 15:50:00,40.14,40.14,40.08,40.09,147500.0,27.2936,27.2936,27.2528,27.2596,147500.0
2014-01-03 15:55:00,40.08,40.09,40.04,40.04,457100.0,27.2528,27.2596,27.2256,27.2256,457100.0
2014-01-06 09:30:00,40.58,40.77,40.56,40.75,342600.0,27.5927,27.7219,27.5791,27.7083,342600.0
2014-01-06 09:35:00,40.74,40.83,40.68,40.7,188200.0,27.7015,27.7627,27.6607,27.6743,188200.0
2014-01-06 09:40:00,40.7,40.7,40.55,40.61,207000.0,27.6743,27.6743,27.5723,27.6131,207000.0
2014-01-06 09:45:00,40.6,40.64,40.56,40.63,184500.0,27.6063,27.6335,27.5791,27.6267,184500.0
2014-01-06 09:50:00,40.63,40.68,40.6,40.63,279200.0,27.6267,27.6607,27.6063,27.6267,279200.0
2014-01-06 09:55:00,40.63,40.67,40.61,40.66,159200.0,27.6267,27.6539,27.6131,27.6471,159200.0
2014-01-06 10:00:00,40.67,40.69,40.58,40.68,110300.0,27.6539,27.6675,27.5927,27.6607,110300.0
2014-01-06 10:05:00,40.69,40.73,40.64,40.72,87800.0,27.6675,27.6947,27.6335,27.6879,87800.0
2014-01-06 10:10:00,40.72,40.76,40.7,40.72,61400.0,27.6879,27.7151,27.6743,27.6879,61400.0
2014-01-06 10:15:00,40.73,40.81,40.71,40.81,93900.0,27.6947,27.7491,27.6811,27.7491,93900.0
2014-01-06 10:20:00,40.82,40.84,40.78,40.78,90000.0,27.7559,27.7695,27.7287,27.7287,90000.0
2014-01-06 10:25:00,40.78,40.8,40.73,40.75,86800.0,27.7287,27.7423,27.6947,27.7083,86800.0
2014-01-06 10:30:00,40.75,40.75,40.7,40.73,76900.0,27.7083,27.7083,27.6743,27.6947,76900.0
2014-01-06 10:35:00,40.73,40.76,40.72,40.72,44300.0,27.6947,27.7151,27.6879,27.6879,44300.0
2014-01-06 10:40:00,40.72,40.73,40.7,40.7,112300.0,27.6879,27.6947,27.6743,27.6743,112300.0
2014-01-06 10:45:00,40.71,40.73,40.69,40.71,77900.0,27.6811,27.6947,27.6675,27.6811,77900.0
2014-01-06 10:50:00,40.71,40.76,40.71,40.75,77500.0,27.6811,27.7151,27.6811,27.7083,77500.0
2014-01-06 10:55:00,40.75,40.75,40.71,40.73,251100.0,27.7083,27.7083,27.6811,27.6947,251100.0
2014-01-06 11:00:00,40.72,40.73,40.7,40.72,137600.0,27.6879,27.6947,27.6743,27.6879,137600.0
2014-01-06 11:05:00,40.72,40.74,40.71,40.72,113200.0,27.6879,27.7015,27.6811,27.6879,113200.0
2014-01-06 11:10:00,40.72,40.73,40.66,40.66,71600.0,27.6879,27.6947,27.6471,27.6471,71600.0
2014-01-06 11:15:00,40.67,40.68,40.6,40.6,102800.0,27.6539,27.6607,27.6063,27.6063,102800.0
2014-01-06 11:20:00,40.61,40.64,40.6,40.63,42900.0,27.6131,27.6335,27.6063,27.6267,42900.0
2014-01-06 11:25:00,40.63,40.63,40.6,40.61,41200.0,27.6267,27.6267,27.6063,27.6131,41200.0
2014-01-06 11:30:00,40.62,40.62,40.61,40.61,37500.0,27.6199,27.6199,27.6131,27.6131,37500.0
2014-01-06 11:35:00,40.61,40.62,40.5,40.52,106900.0,27.6131,27.6199,27.5383,27.5519,106900.0
2014-01-06 11:40:00,40.52,40.56,40.52,40.55,80000.0,27.5519,27.5791,27.5519,27.5723,80000.0
2014-01-06 11:45:00,40.55,40.59,40.54,40.56,71800.0,27.5723,27.5995,27.5655,27.5791,71800.0
2014-01-06 11:50:00,40.57,40.58,40.56,40.57,40200.0,27.5859,27.5927,27.5791,27.5859,40200.0
2014-01-06 11:55:00,40.57,40.57,40.54,40.56,32800.0,27.5859,27.5859,27.5655,27.5791,32800.0
2014-01-06 12:00:00,40.56,40.57,40.53,40.56,48700.0,27.5791,27.5859,27.5587,27.5791,48700.0
2014-01-06 12:05:00,40.55,40.58,40.55,40.57,47000.0,27.5723,27.5927,27.5723,27.5859,47000.0
2014-01-06 12:10:00,40.57,40.59,40.55,40.56,69300.0,27.5859,27.5995,27.5723,27.5791,69300.0
2014-01-06 12:15:00,40.55,40.56,40.55,40.55,16700.0,27.5723,27.5791,27.5723,27.5723,16700.0
2014-01-06 12:20:00,40.55,40.57,40.55,40.57,20700.0,27.5723,27.5859,27.5723,27.5859,20700.0
2014-01-06 12:25:00,40.56,40.57,40.54,40.54,48600.0,27.5791,27.5859,27.5655,27.5655,48600.0
2014-01-06 12:30:00,40.55,40.56,40.52,40.56,50200.0,27.5723,27.5791,27.5519,27.5791,50200.0
2014-01-06 12:35:00,40.56,40.56,40.55,40.56,15600.0,27.5791,27.5791,27.5723,27.5791,15600.0
2014-01-06 12:40:00,40.56,40.56,40.55,40.55,16900.0,27.5791,27.5791,27.5723,27.5723,16900.0
2014-01-06 12:45:00,40.55,40.56,40.52,40.52,55100.0,27.5723,27.5791,27.5519,27.5519,55100.0
2014-01-06 12:50:00,40.52,40.55,40.51,40.55,45600.0,27.5519,27.5723,27.5451,27.5723,45600.0
2014-01-06 12:55:00,40.55,40.56,40.54,40.55,40100.0,27.5723,27.5791,27.5655,27.5723,40100.0
2014-01-06 13:00:00,40.54,40.55,40.52,40.52,40400.0,27.5655,27.5723,27.5519,27.5519,40400.0
2014-01-06 13:05:00,40.52,40.53,40.51,40.53,25900.0,27.5519,27.5587,27.5451,27.5587,25900.0
2014-01-06 13:10:00,40.53,40.54,40.52,40.54,40600.0,27.5587,27.5655,27.5519,27.5655,40600.0
2014-01-06 13:15:00,40.54,40.55,40.53,40.55,23800.0,27.5655,27.5723,27.5587,27.5723,23800.0
2014-01-06 13:20:00,40.55,40.55,40.52,40.53,42100.0,27.5723,27.5723,27.5519,27.5587,42100.0
2014-01-06 13:25:00,40.52,40.57,40.52,40.55,52100.0,27.5519,27.5859,27.5519,27.5723,52100.0
2014-01-06 13:30:00,40.54,40.54,40.52,40.52,33600.0,27.5655,27.5655,27.5519,27.5519,33600.0
2014-01-06 13:35:00,40.52,40.53,40.51,40.52,37600.0,27.5519,27.5587,27.5451,27.5519,37600.0
2014-01-06 13:40:00,40.53,40.55,40.52,40.55,32200.0,27.5587,27.5723,27.5519,27.5723,32200.0
2014-01-06 13:45:00,40.55,40.55,40.52,40.52,56400.0,27.5723,27.5723,27.5519,27.5519,56400.0
2014-01-06 13:50:00,40.53,40.59,40.52,40.57,68200.0,27.5587,27.5995,27.5519,27.5859,68200.0
2014-01-06 13:55:00,40.57,40.6,40.55,40.56,40500.0,27.5859,27.6063,27.5723,27.5791,40500.0
2014-01-06 14:00:00,40.55,40.59,40.55,40.57,50800.0,27.5723,27.5995,27.5723,27.5859,50800.0
2014-01-06 14:05:00,40.56,40.57,40.53,40.55,44600.0,27.5791,27.5859,27.5587,27.5723,44600.0
2014-01-06 14:10:00,40.55,40.59,40.55,40.57,42400.0,27.5723,27.5995,27.5723,27.5859,42400.0
2014-01-06 14:15:00,40.57,40.59,40.55,40.58,123400.0,27.5859,27.5995,27.5723,27.5927,123400.0
2014-01-06 14:20:00,40.58,40.62,40.57,40.61,45900.0,27.5927,27.6199,27.5859,27.6131,45900.0
2014-01-06 14:25:00,40.6,40.61,40.59,40.6,27100.0,27.6063,27.6131,27.5995,27.6063,27100.0
2014-01-06 14:30:00,40.6,40.6,40.59,40.6,41000.0,27.6063,27.6063,27.5995,27.6063,41000.0
2014-01-06 14:35:00,40.59,40.62,40.58,40.58,76000.0,27.5995,27.6199,27.5927,27.5927,76000.0
2014-01-06 14:40:00,40.58,40.63,40.58,40.63,43900.0,27.5927,27.6267,27.5927,27.6267,43900.0
2014-01-06 14:45:00,40.62,40.63,40.6,40.61,20800.0,27.6199,27.6267,27.6063,27.6131,20800.0
2014-01-06 14:50:00,40.61,40.63,40.6,40.6,34400.0,27.6131,27.6267,27.6063,27.6063,34400.0
2014-01-06 14:55:00,40.6,40.65,40.6,40.63,77100.0,27.6063,27.6403,27.6063,27.6267,77100.0
2014-01-06 15:00:00,40.64,40.64,40.55,40.55,41300.0,27.6335,27.6335,27.5723,27.5723,41300.0
2014-01-06 15:05:00,40.55,40.59,40.55,40.59,61800.0,27.5723,27.5995,27.5723,27.5995,61800.0
2014-01-06 15:10:00,40.59,40.62,40.58,40.58,99500.0,27.5995,27.6199,27.5927,27.5927,99500.0
2014-01-06 15:15:00,40.58,40.61,40.57,40.59,149300.0,27.5927,27.6131,27.5859,27.5995,149300.0
2014-01-06 15:20:00,40.59,40.63,40.59,40.63,92700.0,27.5995,27.6267,27.5995,27.6267,92700.0
2014-01-06 15:25:00,40.63,40.64,40.62,40.62,76400.0,27.6267,27.6335,27.6199,27.6199,76400.0
2014-01-06 15:30:00,40.62,40.64,40.58,40.58,153600.0,27.6199,27.6335,27.5927,27.5927,153600.0
2014-01-06 15:35:00,40.58,40.6,40.57,40.59,97200.0,27.5927,27.6063,27.5859,27.5995,97200.0
2014-01-06 15:40:00,40.59,40.63,40.57,40.63,129500.0,27.5995,27.6267,27.5859,27.6267,129500.0
2014-01-06 15:45:00,40.62,40.64,40.6,40.62,239900.0,27.6199,27.6335,27.6063,27.6199,239900.0
2014-01-06 15:50:00,40.62,40.62,40.59,40.6,124900.0,27.6199,27.6199,27.5995,27.6063,124900.0
2014-01-06 15:55:00,40.59,40.63,40.58,40.59,617800.0,27.5995,27.6267,27.5927,27.5995,617800.0
2014-01-07 09:30:00,40.9,40.9,40.75,40.88,216900.0,27.8103,27.8103,27.7083,27.7967,216900.0
2014-01-07 09:35:00,40.89,40.97,40.86,40.97,207300.0,27.8035,27.8579,27.7831,27.8579,207300.0
2014-01-07 09:40:00,40.97,41.04,40.85,40.86,327300.0,27.8579,27.9055,27.7763,27.7831,327300.0
2014-01-07 09:45:00,40.86,40.94,40.86,40.92,325100.0,27.7831,27.8375,27.7831,27.8239,325100.0
2014-01-07 09:50:00,40.92,41.02,40.91,41.0,1155800.0,27.8239,27.8919,27.8171,27.8783,1155800.0
2014-01-07 09:55:00,41.01,41.06,41.01,41.03,128500.0,27.8851,27.9191,27.8851,27.8987,128500.0
2014-01-07 10:00:00,41.03,41.11,41.02,41.09,208200.0,27.8987,27.9531,27.8919,27.9395,208200.0
2014-01-07 10:05:00,41.11,41.11,40.99,40.99,231700.0,27.9531,27.9531,27.8715,27.8715,231700.0
2014-01-07 10:10:00,41.0,41.02,41.0,41.02,148200.0,27.8783,27.8919,27.8783,27.8919,148200.0
2014-01-07 10:15:00,41.02,41.04,41.0,41.03,82500.0,27.8919,27.9055,27.8783,27.8987,82500.0
2014-01-07 10:20:00,41.03,41.07,41.01,41.07,127400.0,27.8987,27.9259,27.8851,27.9259,127400.0
2014-01-07 10:25:00,41.07,41.07,41.0,41.01,92600.0,27.9259,27.9259,27.8783,27.8851,92600.0
2014-01-07 10:30:00,41.0,41.02,41.0,41.0,87400.0,27.8783,27.8919,27.8783,27.8783,87400.0
2014-01-07 10:35:00,41.01,41.02,41.0,41.02,55200.0,27.8851,27.8919,27.8783,27.8919,55200.0
2014-01-07 10:40:00,41.02,41.05,41.02,41.04,62800.0,27.8919,27.9123,27.8919,27.9055,62800.0
2014-01-07 10:45:00,41.04,41.06,41.01,41.02,93200.0,27.9055,27.9191,27.8851,27.8919,93200.0
2014-01-07 10:50:00,41.01,41.02,41.0,41.0,67100.0,27.8851,27.8919,27.8783,27.8783,67100.0
2014-01-07 10:55:00,41.01,41.01,41.0,41.01,152400.0,27.8851,27.8851,27.8783,27.8851,152400.0
2014-01-07 11:00:00,41.0,41.02,41.0,41.02,139900.0,27.8783,27.8919,27.8783,27.8919,139900.0
2014-01-07 11:05:00,41.02,41.03,41.01,41.02,54500.0,27.8919,27.8987,27.8851,27.8919,54500.0
2014-01-07 11:10:00,41.02,41.03,41.02,41.02,61200.0,27.8919,27.8987,27.8919,27.8919,61200.0
2014-01-07 11:15:00,41.03,41.03,41.02,41.02,46600.0,27.8987,27.8987,27.8919,27.8919,46600.0
2014-01-07 11:20:00,41.03,41.03,41.0,41.01,63200.0,27.8987,27.8987,27.8783,27.8851,63200.0
2014-01-07 11:25:00,41.0,41.01,40.98,41.0,97400.0,27.8783,27.8851,27.8647,27.8783,97400.0
2014-01-07 11:30:00,41.0,41.02,40.99,41.02,63800.0,27.8783,27.8919,27.8715,27.8919,63800.0
2014-01-07 11:35:00,41.02,41.02,40.99,40.99,47900.0,27.8919,27.8919,27.8715,27.8715,47900.0
2014-01-07 11:40:00,40.99,41.01,40.99,41.01,46800.0,27.8715,27.8851,27.8715,27.8851,46800.0
2014-01-07 11:45:00,41.0,41.0,40.99,41.0,75500.0,27.8783,27.8783,27.8715,27.8783,75500.0
2014-01-07 11:50:00,41.0,41.0,40.99,41.0,52600.0,27.8783,27.8783,27.8715,27.8783,52600.0
2014-01-07 11:55:00,41.0,41.0,40.99,41.0,97700.0,27.8783,27.8783,27.8715,27.8783,97700.0
2014-01-07 12:00:00,41.0,41.02,40.99,41.01,83400.0,27.8783,27.8919,27.8715,27.8851,83400.0
2014-01-07 12:05:00,41.02,41.02,40.98,40.99,74600.0,27.8919,27.8919,27.8647,27.8715,74600.0
2014-01-07 12:10:00,40.98,40.99,40.98,40.98,29500.0,27.8647,27.8715,27.8647,27.8647,29500.0
2014-01-07 12:15:00,40.98,40.99,40.98,40.99,52400.0,27.8647,27.8715,27.8647,27.8715,52400.0
2014-01-07 12:20:00,40.98,41.0,40.98,40.99,97100.0,27.8647,27.8783,27.8647,27.8715,97100.0
2014-01-07 12:25:00,40.99,41.0,40.98,41.0,110200.0,27.8715,27.8783,27.8647,27.8783,110200.0
2014-01-07 12:30:00,40.99,41.0,40.98,40.99,141200.0,27.8715,27.8783,27.8647,27.8715,141200.0
2014-01-07 12:35:00,40.99,41.0,40.98,40.99,166500.0,27.8715,27.8783,27.8647,27.8715,166500.0
2014-01-07 12:40:00,41.0,41.0,40.98,40.99,94900.0,27.8783,27.8783,27.8647,27.8715,94900.0
2014-01-07 12:45:00,40.99,40.99,40.95,40.95,60600.0,27.8715,27.8715,27.8443,27.8443,60600.0
2014-01-07 12:50:00,40.95,40.96,40.94,40.95,38100.0,27.8443,27.8511,27.8375,27.8443,38100.0
2014-01-07 12:55:00,40.95,40.97,40.94,40.96,71100.0,27.8443,27.8579,27.8375,27.8511,71100.0
2014-01-07 13:00:00,40.96,40.96,40.95,40.95,53000.0,27.8511,27.8511,27.8443,27.8443,53000.0
2014-01-07 13:05:00,40.95,40.96,40.95,40.96,19400.0,27.8443,27.8511,27.8443,27.8511,19400.0
2014-01-07 13:10:00,40.95,40.96,40.95,40.95,39800.0,27.8443,27.8511,27.8443,27.8443,39800.0
2014-01-07 13:15:00,40.95,40.96,40.95,40.95,21200.0,27.8443,27.8511,27.8443,27.8443,21200.0
2014-01-07 13:20:00,40.95,40.96,40.95,40.96,21200.0,27.8443,27.8511,27.8443,27.8511,21200.0
2014-01-07 13:25:00,40.95,40.96,40.92,40.95,137200.0,27.8443,27.8511,27.8239,27.8443,137200.0
2014-01-07 13:30:00,40.95,40.97,40.94,40.97,90300.0,27.8443,27.8579,27.8375,27.8579,90300.0
2014-01-07 13:35:00,40.97,40.98,40.96,40.97,66900.0,27.8579,27.8647,27.8511,27.8579,66900.0
2014-01-07 13:40:00,40.97,40.98,40.97,40.98,30300.0,27.8579,27.8647,27.8579,27.8647,30300.0
2014-01-07 13:45:00,40.98,40.99,40.97,40.99,48400.0,27.8647,27.8715,27.8579,27.8715,48400.0
2014-01-07 13:50:00,40.99,40.99,40.95,40.96,180700.0,27.8715,27.8715,27.8443,27.8511,180700.0
2014-01-07 13:55:00,40.95,40.99,40.95,40.96,165700.0,27.8443,27.8715,27.8443,27.8511,165700.0
2014-01-07 14:00:00,40.96,40.96,40.92,40.94,271600.0,27.8511,27.8511,27.8239,27.8375,271600.0
2014-01-07 14:05:00,40.95,40.96,40.92,40.94,344600.0,27.8443,27.8511,27.8239,27.8375,344600.0
2014-01-07 14:10:00,40.94,40.97,40.94,40.96,114400.0,27.8375,27.8579,27.8375,27.8511,114400.0
2014-01-07 14:15:00,40.96,40.97,40.96,40.96,38400.0,27.8511,27.8579,27.8511,27.8511,38400.0
2014-01-07 14:20:00,40.96,40.98,40.96,40.98,70200.0,27.8511,27.8647,27.8511,27.8647,70200.0
2014-01-07 14:25:00,40.98,41.01,40.97,40.99,137300.0,27.8647,27.8851,27.8579,27.8715,137300.0
2014-01-07 14:30:00,41.0,41.03,40.99,41.01,94700.0,27.8783,27.8987,27.8715,27.8851,94700.0
2014-01-07 14:35:00,41.02,41.02,41.0,41.01,49900.0,27.8919,27.8919,27.8783,27.8851,49900.0
2014-01-07 14:40:00,41.01,41.02,41.01,41.02,39800.0,27.8851,27.8919,27.8851,27.8919,39800.0
2014-01-07 14:45:00,41.02,41.03,41.01,41.01,84500.0,27.8919,27.8987,27.8851,27.8851,84500.0
2014-01-07 14:50:00,41.01,41.01,40.98,40.98,33200.0,27.8851,27.8851,27.8647,27.8647,33200.0
2014-01-07 14:55:00,40.98,40.99,40.98,40.98,27400.0,27.8647,27.8715,27.8647,27.8647,27400.0
2014-01-07 15:00:00,40.98,41.0,40.98,41.0,64700.0,27.8647,27.8783,27.8647,27.8783,64700.0
2014-01-07 15:05:00,41.0,41.0,40.99,40.99,34800.0,27.8783,27.8783,27.8715,27.8715,34800.0
2014-01-07 15:10:00,41.0,41.0,40.99,41.0,40800.0,27.8783,27.8783,27.8715,27.8783,40800.0
2014-01-07 15:15:00,40.99,41.0,40.99,41.0,43700.0,27.8715,27.8783,27.8715,27.8783,43700.0
2014-01-07 15:20:00,41.0,41.0,40.96,40.96,80600.0,27.8783,27.8783,27.8511,27.8511,80600.0
2014-01-07 15:25:00,40.97,41.0,40.96,40.98,124900.0,27.8579,27.8783,27.8511,27.8647,124900.0
2014-01-07 15:30:00,40.98,41.03,40.97,41.03,137800.0,27.8647,27.8987,27.8579,27.8987,137800.0
2014-01-07 15:35:00,41.02,41.04,40.99,41.01,279300.0,27.8919,27.9055,27.8715,27.8851,279300.0
2014-01-07 15:40:00,41.0,41.03,41.0,41.02,255100.0,27.8783,27.8987,27.8783,27.8919,255100.0
2014-01-07 15:45:00,41.02,41.02,40.98,41.01,214700.0,27.8919,27.8919,27.8647,27.8851,214700.0
2014-01-07 15:50:00,41.0,41.01,40.95,40.96,329200.0,27.8783,27.8851,27.8443,27.8511,329200.0
2014-01-07 15:55:00,40.96,40.97,40.91,40.92,511900.0,27.8511,27.8579,27.8171,27.8239,511900.0
2014-01-08 09:30:00,40.72,40.88,40.65,40.79,363900.0,27.6879,27.7967,27.6403,27.7355,363900.0
2014-01-08 09:35:00,40.8,40.93,40.78,40.91,233800.0,27.7423,27.8307,27.7287,27.8171,233800.0
2014-01-08 09:40:00,40.92,41.0,40.9,40.96,152600.0,27.8239,27.8783,27.8103,27.8511,152600.0
2014-01-08 09:45:00,40.96,40.96,40.83,40.88,156500.0,27.8511,27.8511,27.7627,27.7967,156500.0
2014-01-08 09:50:00,40.88,40.88,40.79,40.83,231400.0,27.7967,27.7967,27.7355,27.7627,231400.0
2014-01-08 09:55:00,40.83,40.85,40.75,40.76,192800.0,27.7627,27.7763,27.7083,27.7151,192800.0
2014-01-08 10:00:00,40.76,40.92,40.72,40.88,212900.0,27.7151,27.8239,27.6879,27.7967,212900.0
2014-01-08 10:05:00,40.88,41.0,40.88,40.96,323300.0,27.7967,27.8783,27.7967,27.8511,323300.0
2014-01-08 10:10:00,40.96,40.97,40.84,40.87,134300.0,27.8511,27.8579,27.7695,27.7899,134300.0
2014-01-08 10:15:00,40.87,40.89,40.79,40.81,126000.0,27.7899,27.8035,27.7355,27.7491,126000.0
2014-01-08 10:20:00,40.81,40.89,40.81,40.86,137300.0,27.7491,27.8035,27.7491,27.7831,137300.0
2014-01-08 10:25:00,40.85,40.85,40.8,40.82,97100.0,27.7763,27.7763,27.7423,27.7559,97100.0
2014-01-08 10:30:00,40.82,40.82,40.78,40.79,80800.0,27.7559,27.7559,27.7287,27.7355,80800.0
2014-01-08 10:35:00,40.8,40.83,40.75,40.75,99800.0,27.7423,27.7627,27.7083,27.7083,99800.0
2014-01-08 10:40:00,40.76,40.79,40.72,40.73,336500.0,27.7151,27.7355,27.6879,27.6947,336500.0
2014-01-08 10:45:00,40.74,40.78,40.71,40.77,145500.0,27.7015,27.7287,27.6811,27.7219,145500.0
2014-01-08 10:50:00,40.77,40.87,40.76,40.84,184500.0,27.7219,27.7899,27.7151,27.7695,184500.0
2014-01-08 10:55:00,40.84,40.85,40.82,40.83,140400.0,27.7695,27.7763,27.7559,27.7627,140400.0
2014-01-08 11:00:00,40.83,40.83,40.78,40.79,119400.0,27.7627,27.7627,27.7287,27.7355,119400.0
2014-01-08 11:05:00,40.79,40.8,40.75,40.76,97100.0,27.7355,27.7423,27.7083,27.7151,97100.0
2014-01-08 11:10:00,40.75,40.78,40.75,40.77,59000.0,27.7083,27.7287,27.7083,27.7219,59000.0
2014-01-08 11:15:00,40.77,40.84,40.77,40.82,153600.0,27.7219,27.7695,27.7219,27.7559,153600.0
2014-01-08 11:20:00,40.82,40.94,40.82,40.92,136900.0,27.7559,27.8375,27.7559,27.8239,136900.0
2014-01-08 11:25:00,40.92,40.98,40.87,40.97,305500.0,27.8239,27.8647,27.7899,27.8579,305500.0
2014-01-08 11:30:00,40.97,41.0,40.95,41.0,100300.0,27.8579,27.8783,27.8443,27.8783,100300.0
2014-01-08 11:35:00,40.99,41.0,40.93,40.93,99200.0,27.8715,27.8783,27.8307,27.8307,99200.0
2014-01-08 11:40:00,40.93,41.02,40.92,41.02,106200.0,27.8307,27.8919,27.8239,27.8919,106200.0
2014-01-08 11:45:00,41.02,41.09,41.02,41.06,102700.0,27.8919,27.9395,27.8919,27.9191,102700.0
2014-01-08 11:50:00,41.06,41.09,41.05,41.09,62100.0,27.9191,27.9395,27.9123,27.9395,62100.0
2014-01-08 11:55:00,41.09,41.09,41.05,41.06,45300.0,27.9395,27.9395,27.9123,27.9191,45300.0
2014-01-08 12:00:00,41.07,41.07,41.05,41.07,104200.0,27.9259,27.9259,27.9123,27.9259,104200.0
2014-01-08 12:05:00,41.07,41.09,41.01,41.01,91300.0,27.9259,27.9395,27.8851,27.8851,91300.0
2014-01-08 12:10:00,41.02,41.02,40.95,40.96,174100.0,27.8919,27.8919,27.8443,27.8511,174100.0
2014-01-08 12:15:00,40.96,41.01,40.96,41.0,85200.0,27.8511,27.8851,27.8511,27.8783,85200.0
2014-01-08 12:20:00,41.0,41.01,40.95,40.95,78900.0,27.8783,27.8851,27.8443,27.8443,78900.0
2014-01-08 12:25:00,40.96,40.96,40.9,40.9,95100.0,27.8511,27.8511,27.8103,27.8103,95100.0
2014-01-08 12:30:00,40.91,40.92,40.9,40.9,97900.0,27.8171,27.8239,27.8103,27.8103,97900.0
2014-01-08 12:35:00,40.89,40.95,40.89,40.94,66800.0,27.8035,27.8443,27.8035,27.8375,66800.0
2014-01-08 12:40:00,40.94,40.95,40.91,40.94,168900.0,27.8375,27.8443,27.8171,27.8375,168900.0
2014-01-08 12:45:00,40.94,41.01,40.94,41.01,63400.0,27.8375,27.8851,27.8375,27.8851,63400.0
2014-01-08 12:50:00,41.01,41.07,41.0,41.06,89000.0,27.8851,27.9259,27.8783,27.9191,89000.0
2014-01-08 12:55:00,41.06,41.07,41.02,41.06,105500.0,27.9191,27.9259,27.8919,27.9191,105500.0
2014-01-08 13:00:00,41.06,41.06,41.03,41.03,54800.0,27.9191,27.9191,27.8987,27.8987,54800.0
2014-01-08 13:05:00,41.03,41.09,41.02,41.09,43600.0,27.8987,27.9395,27.8919,27.9395,43600.0
2014-01-08 13:10:00,41.09,41.11,41.06,41.07,100300.0,27.9395,27.9531,27.9191,27.9259,100300.0
2014-01-08 13:15:00,41.07,41.07,40.96,40.98,86500.0,27.9259,27.9259,27.8511,27.8647,86500.0
2014-01-08 13:20:00,40.98,41.03,40.98,41.02,72900.0,27.8647,27.8987,27.8647,27.8919,72900.0
2014-01-08 13:25:00,41.02,41.06,41.02,41.06,37400.0,27.8919,27.9191,27.8919,27.9191,37400.0
2014-01-08 13:30:00,41.06,41.06,41.01,41.05,90000.0,27.9191,27.9191,27.8851,27.9123,90000.0
2014-01-08 13:35:00,41.05,41.05,41.01,41.03,43300.0,27.9123,27.9123,27.8851,27.8987,43300.0
2014-01-08 13:40:00,41.03,41.09,41.02,41.06,75600.0,27.8987,27.9395,27.8919,27.9191,75600.0
2014-01-08 13:45:00,41.06,41.08,41.02,41.04,95400.0,27.9191,27.9327,27.8919,27.9055,95400.0
2014-01-08 13:50:00,41.04,41.11,41.03,41.11,47600.0,27.9055,27.9531,27.8987,27.9531,47600.0
2014-01-08 13:55:00,41.1,41.14,41.07,41.07,75600.0,27.9463,27.9735,27.9259,27.9259,75600.0
2014-01-08 14:00:00,41.06,41.11,41.02,41.06,108400.0,27.9191,27.9531,27.8919,27.9191,108400.0
2014-01-08 14:05:00,41.07,41.09,41.0,41.02,72000.0,27.9259,27.9395,27.8783,27.8919,72000.0
2014-01-08 14:10:00,41.01,41.06,41.0,41.01,91400.0,27.8851,27.9191,27.8783,27.8851,91400.0
2014-01-08 14:15:00,41.02,41.09,40.98,41.03,155900.0,27.8919,27.9395,27.8647,27.8987,155900.0
2014-01-08 14:20:00,41.03,41.06,41.0,41.03,122500.0,27.8987,27.9191,27.8783,27.8987,122500.0
2014-01-08 14:25:00,41.04,41.05,41.02,41.02,48900.0,27.9055,27.9123,27.8919,27.8919,48900.0
2014-01-08 14:30:00,41.02,41.05,41.0,41.05,41300.0,27.8919,27.9123,27.8783,27.9123,41300.0
2014-01-08 14:35:00,41.04,41.05,41.01,41.02,59500.0,27.9055,27.9123,27.8851,27.8919,59500.0
2014-01-08 14:40:00,41.02,41.03,41.0,41.01,70000.0,27.8919,27.8987,27.8783,27.8851,70000.0
2014-01-08 14:45:00,41.0,41.01,40.97,40.97,57000.0,27.8783,27.8851,27.8579,27.8579,57000.0
2014-01-08 14:50:00,40.97,41.01,40.97,40.97,48900.0,27.8579,27.8851,27.8579,27.8579,48900.0
2014-01-08 14:55:00,40.98,41.03,40.97,41.02,61700.0,27.8647,27.8987,27.8579,27.8919,61700.0
2014-01-08 15:00:00,41.02,41.03,41.01,41.02,32800.0,27.8919,27.8987,27.8851,27.8919,32800.0
2014-01-08 15:05:00,41.02,41.02,40.99,40.99,77000.0,27.8919,27.8919,27.8715,27.8715,77000.0
2014-01-08 15:10:00,41.0,41.0,40.98,40.98,67100.0,27.8783,27.8783,27.8647,27.8647,67100.0
2014-01-08 15:15:00,40.98,41.0,40.97,40.98,136900.0,27.8647,27.8783,27.8579,27.8647,136900.0
2014-01-08 15:20:00,40.97,40.97,40.95,40.96,70600.0,27.8579,27.8579,27.8443,27.8511,70600.0
2014-01-08 15:25:00,40.96,40.97,40.93,40.95,100600.0,27.8511,27.8579,27.8307,27.8443,100600.0
2014-01-08 15:30:00,40.95,40.99,40.95,40.98,83000.0,27.8443,27.8715,27.8443,27.8647,83000.0
2014-01-08 15:35:00,40.98,41.03,40.98,41.0,152300.0,27.8647,27.8987,27.8647,27.8783,152300.0
2014-01-08 15:40:00,41.0,41.02,40.98,41.02,90800.0,27.8783,27.8919,27.8647,27.8919,90800.0
2014-01-08 15:45:00,41.02,41.11,41.02,41.11,167500.0,27.8919,27.9531,27.8919,27.9531,167500.0
2014-01-08 15:50:00,41.11,41.11,41.08,41.09,204500.0,27.9531,27.9531,27.9327,27.9395,204500.0
2014-01-08 15:55:00,41.08,41.11,41.06,41.08,343300.0,27.9327,27.9531,27.9191,27.9327,343300.0
2014-01-09 09:30:00,41.3,41.36,41.2,41.29,202700.0,28.0823,28.1231,28.0143,28.0755,202700.0
2014-01-09 09:35:00,41.29,41.33,41.23,41.25,80600.0,28.0755,28.1027,28.0347,28.0483,80600.0
2014-01-09 09:40:00,41.24,41.32,41.17,41.32,116300.0,28.0415,28.0959,27.9939,28.0959,116300.0
2014-01-09 09:45:00,41.32,41.37,41.3,41.34,162100.0,28.0959,28.1299,28.0823,28.1095,162100.0
2014-01-09 09:50:00,41.34,41.49,41.3,41.48,203000.0,28.1095,28.2115,28.0823,28.2047,203000.0
2014-01-09 09:55:00,41.49,41.49,41.44,41.49,235500.0,28.2115,28.2115,28.1775,28.2115,235500.0
2014-01-09 10:00:00,41.49,41.5,41.37,41.41,155100.0,28.2115,28.2183,28.1299,28.1571,155100.0
2014-01-09 10:05:00,41.41,41.43,41.39,41.42,174300.0,28.1571,28.1707,28.1435,28.1639,174300.0
2014-01-09 10:10:00,41.42,41.42,41.36,41.4,77600.0,28.1639,28.1639,28.1231,28.1503,77600.0
2014-01-09 10:15:00,41.4,41.4,41.34,41.37,183000.0,28.1503,28.1503,28.1095,28.1299,183000.0
2014-01-09 10:20:00,41.37,41.37,41.3,41.32,73800.0,28.1299,28.1299,28.0823,28.0959,73800.0
2014-01-09 10:25:00,41.32,41.33,41.3,41.32,108200.0,28.0959,28.1027,28.0823,28.0959,108200.0
2014-01-09 10:30:00,41.32,41.33,41.22,41.23,106800.0,28.0959,28.1027,28.0279,28.0347,106800.0
2014-01-09 10:35:00,41.22,41.25,41.16,41.17,77300.0,28.0279,28.0483,27.9871,27.9939,77300.0
2014-01-09 10:40:00,41.17,41.2,41.13,41.15,226400.0,27.9939,28.0143,27.9667,27.9803,226400.0
2014-01-09 10:45:00,41.14,41.18,41.12,41.16,167500.0,27.9735,28.0007,27.9599,27.9871,167500.0
2014-01-09 10:50:00,41.16,41.18,41.13,41.13,129800.0,27.9871,28.0007,27.9667,27.9667,129800.0
2014-01-09 10:55:00,41.13,41.15,41.08,41.1,137700.0,27.9667,27.9803,27.9327,27.9463,137700.0
2014-01-09 11:00:00,41.09,41.1,41.07,41.08,51600.0,27.9395,27.9463,27.9259,27.9327,51600.0
2014-01-09 11:05:00,41.07,41.07,41.0,41.01,116000.0,27.9259,27.9259,27.8783,27.8851,116000.0
2014-01-09 11:10:00,41.01,41.01,40.97,41.0,106700.0,27.8851,27.8851,27.8579,27.8783,106700.0
2014-01-09 11:15:00,41.0,41.0,40.98,41.0,115000.0,27.8783,27.8783,27.8647,27.8783,115000.0
2014-01-09 11:20:00,41.0,41.0,40.99,41.0,149400.0,27.8783,27.8783,27.8715,27.8783,149400.0
2014-01-09 11:25:00,41.0,41.1,41.0,41.09,149800.0,27.8783,27.9463,27.8783,27.9395,149800.0
2014-01-09 11:30:00,41.09,41.14,41.08,41.14,220700.0,27.9395,27.9735,27.9327,27.9735,220700.0
2014-01-09 11:35:00,41.14,41.2,41.13,41.18,80100.0,27.9735,28.0143,27.9667,28.0007,80100.0
2014-01-09 11:40:00,41.18,41.23,41.16,41.23,133500.0,28.0007,28.0347,27.9871,28.0347,133500.0
2014-01-09 11:45:00,41.23,41.26,41.23,41.25,117900.0,28.0347,28.0551,28.0347,28.0483,117900.0
2014-01-09 11:50:00,41.25,41.25,41.2,41.23,86700.0,28.0483,28.0483,28.0143,28.0347,86700.0
2014-01-09 11:55:00,41.23,41.24,41.21,41.22,42700.0,28.0347,28.0415,28.0211,28.0279,42700.0
2014-01-09 12:00:00,41.23,41.23,41.21,41.23,46600.0,28.0347,28.0347,28.0211,28.0347,46600.0
2014-01-09 12:05:00,41.23,41.24,41.22,41.22,55900.0,28.0347,28.0415,28.0279,28.0279,55900.0
2014-01-09 12:10:00,41.22,41.22,41.2,41.2,22300.0,28.0279,28.0279,28.0143,28.0143,22300.0
2014-01-09 12:15:00,41.21,41.22,41.2,41.22,38400.0,28.0211,28.0279,28.0143,28.0279,38400.0
2014-01-09 12:20:00,41.22,41.22,41.21,41.22,21300.0,28.0279,28.0279,28.0211,28.0279,21300.0
2014-01-09 12:25:00,41.22,41.24,41.22,41.22,33800.0,28.0279,28.0415,28.0279,28.0279,33800.0
2014-01-09 12:30:00,41.23,41.27,41.22,41.25,57300.0,28.0347,28.0619,28.0279,28.0483,57300.0
2014-01-09 12:35:00,41.25,41.25,41.24,41.25,37500.0,28.0483,28.0483,28.0415,28.0483,37500.0
2014-01-09 12:40:00,41.25,41.25,41.24,41.25,15700.0,28.0483,28.0483,28.0415,28.0483,15700.0
2014-01-09 12:45:00,41.25,41.25,41.23,41.24,39300.0,28.0483,28.0483,28.0347,28.0415,39300.0
2014-01-09 12:50:00,41.24,41.24,41.23,41.24,9200.0,28.0415,28.0415,28.0347,28.0415,9200.0
2014-01-09 12:55:00,41.24,41.26,41.23,41.26,46300.0,28.0415,28.0551,28.0347,28.0551,46300.0
2014-01-09 13:00:00,41.26,41.3,41.26,41.28,105800.0,28.0551,28.0823,28.0551,28.0687,105800.0
2014-01-09 13:05:00,41.28,41.3,41.28,41.3,45500.0,28.0687,28.0823,28.0687,28.0823,45500.0
2014-01-09 13:10:00,41.3,41.3,41.28,41.29,66100.0,28.0823,28.0823,28.0687,28.0755,66100.0
2014-01-09 13:15:00,41.29,41.29,41.28,41.28,20600.0,28.0755,28.0755,28.0687,28.0687,20600.0
2014-01-09 13:20:00,41.29,41.31,41.28,41.28,86500.0,28.0755,28.0891,28.0687,28.0687,86500.0
2014-01-09 13:25:00,41.29,41.31,41.28,41.29,105300.0,28.0755,28.0891,28.0687,28.0755,105300.0
2014-01-09 13:30:00,41.3,41.3,41.27,41.27,67200.0,28.0823,28.0823,28.0619,28.0619,67200.0
2014-01-09 13:35:00,41.28,41.28,41.23,41.23,82900.0,28.0687,28.0687,28.0347,28.0347,82900.0
2014-01-09 13:40:00,41.23,41.24,41.22,41.23,41500.0,28.0347,28.0415,28.0279,28.0347,41500.0
2014-01-09 13:45:00,41.23,41.24,41.2,41.2,53500.0,28.0347,28.0415,28.0143,28.0143,53500.0
2014-01-09 13:50:00,41.2,41.24,41.2,41.2,65200.0,28.0143,28.0415,28.0143,28.0143,65200.0
2014-01-09 13:55:00,41.2,41.22,41.17,41.21,67600.0,28.0143,28.0279,27.9939,28.0211,67600.0
2014-01-09 14:00:00,41.22,41.22,41.19,41.19,49500.0,28.0279,28.0279,28.0075,28.0075,49500.0
2014-01-09 14:05:00,41.19,41.26,41.19,41.26,107400.0,28.0075,28.0551,28.0075,28.0551,107400.0
2014-01-09 14:10:00,41.26,41.26,41.24,41.26,69600.0,28.0551,28.0551,28.0415,28.0551,69600.0
2014-01-09 14:15:00,41.26,41.26,41.24,41.26,62300.0,28.0551,28.0551,28.0415,28.0551,62300.0
2014-01-09 14:20:00,41.26,41.28,41.24,41.28,65800.0,28.0551,28.0687,28.0415,28.0687,65800.0
2014-01-09 14:25:00,41.28,41.28,41.27,41.27,26900.0,28.0687,28.0687,28.0619,28.0619,26900.0
2014-01-09 14:30:00,41.28,41.28,41.26,41.27,56000.0,28.0687,28.0687,28.0551,28.0619,56000.0
2014-01-09 14:35:00,41.27,41.27,41.26,41.27,49600.0,28.0619,28.0619,28.0551,28.0619,49600.0
2014-01-09 14:40:00,41.27,41.3,41.25,41.3,196600.0,28.0619,28.0823,28.0483,28.0823,196600.0
2014-01-09 14:45:00,41.3,41.32,41.3,41.3,203000.0,28.0823,28.0959,28.0823,28.0823,203000.0
2014-01-09 14:50:00,41.3,41.31,41.28,41.3,82200.0,28.0823,28.0891,28.0687,28.0823,82200.0
2014-01-09 14:55:00,41.29,41.3,41.27,41.28,57600.0,28.0755,28.0823,28.0619,28.0687,57600.0
2014-01-09 15:00:00,41.27,41.3,41.27,41.3,40600.0,28.0619,28.0823,28.0619,28.0823,40600.0
2014-01-09 15:05:00,41.29,41.32,41.29,41.31,46000.0,28.0755,28.0959,28.0755,28.0891,46000.0
2014-01-09 15:10:00,41.3,41.33,41.28,41.33,79100.0,28.0823,28.1027,28.0687,28.1027,79100.0
2014-01-09 15:15:00,41.32,41.36,41.31,41.32,75300.0,28.0959,28.1231,28.0891,28.0959,75300.0
2014-01-09 15:20:00,41.32,41.36,41.31,41.33,75600.0,28.0959,28.1231,28.0891,28.1027,75600.0
2014-01-09 15:25:00,41.34,41.35,41.32,41.34,80100.0,28.1095,28.1163,28.0959,28.1095,80100.0
2014-01-09 15:30:00,41.34,41.36,41.31,41.32,113300.0,28.1095,28.1231,28.0891,28.0959,113300.0
2014-01-09 15:35:00,41.32,41.32,41.28,41.3,112000.0,28.0959,28.0959,28.0687,28.0823,112000.0
2014-01-09 15:40:00,41.31,41.32,41.3,41.3,72300.0,28.0891,28.0959,28.0823,28.0823,72300.0
2014-01-09 15:45:00,41.3,41.35,41.29,41.34,375400.0,28.0823,28.1163,28.0755,28.1095,375400.0
2014-01-09 15:50:00,41.34,41.36,41.32,41.32,353400.0,28.1095,28.1231,28.0959,28.0959,353400.0
2014-01-09 15:55:00,41.32,41.36,41.32,41.35,418500.0,28.0959,28.1231,28.0959,28.1163,418500.0
2014-01-10 09:30:00,41.28,41.3,41.01,41.06,183000.0,28.0687,28.0823,27.8851,27.9191,183000.0
2014-01-10 09:35:00,41.06,41.22,41.03,41.22,90900.0,27.9191,28.0279,27.8987,28.0279,90900.0
2014-01-10 09:40:00,41.22,41.23,41.06,41.08,55800.0,28.0279,28.0347,27.9191,27.9327,55800.0
2014-01-10 09:45:00,41.07,41.17,41.07,41.13,82800.0,27.9259,27.9939,27.9259,27.9667,82800.0
2014-01-10 09:50:00,41.13,41.18,41.13,41.16,63800.0,27.9667,28.0007,27.9667,27.9871,63800.0
2014-01-10 09:55:00,41.17,41.23,41.13,41.13,79000.0,27.9939,28.0347,27.9667,27.9667,79000.0
2014-01-10 10:00:00,41.13,41.14,41.01,41.04,73900.0,27.9667,27.9735,27.8851,27.9055,73900.0
2014-01-10 10:05:00,41.04,41.06,40.98,41.06,122400.0,27.9055,27.9191,27.8647,27.9191,122400.0
2014-01-10 10:10:00,41.05,41.15,41.04,41.14,58700.0,27.9123,27.9803,27.9055,27.9735,58700.0
2014-01-10 10:15:00,41.14,41.18,41.1,41.17,49000.0,27.9735,28.0007,27.9463,27.9939,49000.0
2014-01-10 10:20:00,41.18,41.2,41.12,41.13,54000.0,28.0007,28.0143,27.9599,27.9667,54000.0
2014-01-10 10:25:00,41.12,41.13,41.06,41.12,69200.0,27.9599,27.9667,27.9191,27.9599,69200.0
2014-01-10 10:30:00,41.12,41.14,41.11,41.11,42100.0,27.9599,27.9735,27.9531,27.9531,42100.0
2014-01-10 10:35:00,41.11,41.12,41.02,41.04,134400.0,27.9531,27.9599,27.8919,27.9055,134400.0
2014-01-10 10:40:00,41.04,41.09,41.04,41.05,61600.0,27.9055,27.9395,27.9055,27.9123,61600.0
2014-01-10 10:45:00,41.05,41.09,41.05,41.06,51000.0,27.9123,27.9395,27.9123,27.9191,51000.0
2014-01-10 10:50:00,41.07,41.09,41.07,41.08,21600.0,27.9259,27.9395,27.9259,27.9327,21600.0
2014-01-10 10:55:00,41.08,41.15,41.05,41.12,56500.0,27.9327,27.9803,27.9123,27.9599,56500.0
2014-01-10 11:00:00,41.12,41.15,41.11,41.14,31300.0,27.9599,27.9803,27.9531,27.9735,31300.0
2014-01-10 11:05:00,41.13,41.13,41.08,41.13,26000.0,27.9667,27.9667,27.9327,27.9667,26000.0
2014-01-10 11:10:00,41.13,41.13,41.05,41.05,167600.0,27.9667,27.9667,27.9123,27.9123,167600.0
2014-01-10 11:15:00,41.05,41.05,40.99,40.99,47900.0,27.9123,27.9123,27.8715,27.8715,47900.0
2014-01-10 11:20:00,41.0,41.0,40.95,40.97,80600.0,27.8783,27.8783,27.8443,27.8579,80600.0
2014-01-10 11:25:00,40.97,40.97,40.93,40.96,72600.0,27.8579,27.8579,27.8307,27.8511,72600.0
2014-01-10 11:30:00,40.96,40.96,40.89,40.89,93800.0,27.8511,27.8511,27.8035,27.8035,93800.0
2014-01-10 11:35:00,40.89,40.9,40.84,40.88,134700.0,27.8035,27.8103,27.7695,27.7967,134700.0
2014-01-10 11:40:00,40.88,40.92,40.87,40.88,71000.0,27.7967,27.8239,27.7899,27.7967,71000.0
2014-01-10 11:45:00,40.89,40.9,40.86,40.9,113300.0,27.8035,27.8103,27.7831,27.8103,113300.0
2014-01-10 11:50:00,40.91,40.91,40.88,40.9,67800.0,27.8171,27.8171,27.7967,27.8103,67800.0
2014-01-10 11:55:00,40.9,40.92,40.89,40.91,52300.0,27.8103,27.8239,27.8035,27.8171,52300.0
2014-01-10 12:00:00,40.91,40.92,40.88,40.9,59600.0,27.8171,27.8239,27.7967,27.8103,59600.0
2014-01-10 12:05:00,40.9,40.91,40.86,40.9,44000.0,27.8103,27.8171,27.7831,27.8103,44000.0
2014-01-10 12:10:00,40.9,40.91,40.87,40.88,55700.0,27.8103,27.8171,27.7899,27.7967,55700.0
2014-01-10 12:15:00,40.88,40.92,40.88,40.9,70200.0,27.7967,27.8239,27.7967,27.8103,70200.0
2014-01-10 12:20:00,40.9,40.91,40.9,40.91,24400.0,27.8103,27.8171,27.8103,27.8171,24400.0
2014-01-10 12:25:00,40.9,40.92,40.87,40.87,53000.0,27.8103,27.8239,27.7899,27.7899,53000.0
2014-01-10 12:30:00,40.88,40.95,40.88,40.95,60300.0,27.7967,27.8443,27.7967,27.8443,60300.0
2014-01-10 12:35:00,40.94,40.95,40.94,40.94,26000.0,27.8375,27.8443,27.8375,27.8375,26000.0
2014-01-10 12:40:00,40.95,40.99,40.94,40.99,111700.0,27.8443,27.8715,27.8375,27.8715,111700.0
2014-01-10 12:45:00,40.98,41.0,40.98,41.0,33600.0,27.8647,27.8783,27.8647,27.8783,33600.0
2014-01-10 12:50:00,41.0,41.01,40.93,40.95,116800.0,27.8783,27.8851,27.8307,27.8443,116800.0
2014-01-10 12:55:00,40.95,40.95,40.93,40.93,98900.0,27.8443,27.8443,27.8307,27.8307,98900.0
2014-01-10 13:00:00,40.94,40.95,40.92,40.92,36800.0,27.8375,27.8443,27.8239,27.8239,36800.0
2014-01-10 13:05:00,40.92,40.92,40.89,40.91,44900.0,27.8239,27.8239,27.8035,27.8171,44900.0
2014-01-10 13:10:00,40.9,40.93,40.9,40.93,42200.0,27.8103,27.8307,27.8103,27.8307,42200.0
2014-01-10 13:15:00,40.93,40.93,40.91,40.91,37700.0,27.8307,27.8307,27.8171,27.8171,37700.0
2014-01-10 13:20:00,40.92,40.92,40.89,40.89,25500.0,27.8239,27.8239,27.8035,27.8035,25500.0
2014-01-10 13:25:00,40.89,40.91,40.88,40.89,83500.0,27.8035,27.8171,27.7967,27.8035,83500.0
2014-01-10 13:30:00,40.89,40.89,40.86,40.87,81100.0,27.8035,27.8035,27.7831,27.7899,81100.0
2014-01-10 13:35:00,40.86,40.87,40.86,40.86,23300.0,27.7831,27.7899,27.7831,27.7831,23300.0
2014-01-10 13:40:00,40.87,40.87,40.84,40.86,165600.0,27.7899,27.7899,27.7695,27.7831,165600.0
2014-01-10 13:45:00,40.85,40.86,40.84,40.85,43600.0,27.7763,27.7831,27.7695,27.7763,43600.0
2014-01-10 13:50:00,40.84,40.88,40.84,40.87,145700.0,27.7695,27.7967,27.7695,27.7899,145700.0
2014-01-10 13:55:00,40.87,40.88,40.83,40.83,82800.0,27.7899,27.7967,27.7627,27.7627,82800.0
2014-01-10 14:00:00,40.84,40.84,40.79,40.79,149900.0,27.7695,27.7695,27.7355,27.7355,149900.0
2014-01-10 14:05:00,40.79,40.82,40.79,40.8,84300.0,27.7355,27.7559,27.7355,27.7423,84300.0
2014-01-10 14:10:00,40.8,40.86,40.79,40.86,89300.0,27.7423,27.7831,27.7355,27.7831,89300.0
2014-01-10 14:15:00,40.85,40.86,40.83,40.86,158700.0,27.7763,27.7831,27.7627,27.7831,158700.0
2014-01-10 14:20:00,40.85,40.88,40.85,40.87,52300.0,27.7763,27.7967,27.7763,27.7899,52300.0
2014-01-10 14:25:00,40.86,40.87,40.84,40.85,64900.0,27.7831,27.7899,27.7695,27.7763,64900.0
2014-01-10 14:30:00,40.84,40.87,40.82,40.87,73200.0,27.7695,27.7899,27.7559,27.7899,73200.0
2014-01-10 14:35:00,40.87,40.88,40.85,40.88,47700.0,27.7899,27.7967,27.7763,27.7967,47700.0
2014-01-10 14:40:00,40.88,40.88,40.86,40.87,38700.0,27.7967,27.7967,27.7831,27.7899,38700.0
2014-01-10 14:45:00,40.86,40.88,40.86,40.86,65400.0,27.7831,27.7967,27.7831,27.7831,65400.0
2014-01-10 14:50:00,40.86,40.87,40.85,40.86,30000.0,27.7831,27.7899,27.7763,27.7831,30000.0
2014-01-10 14:55:00,40.87,40.87,40.86,40.86,30300.0,27.7899,27.7899,27.7831,27.7831,30300.0
2014-01-10 15:00:00,40.86,40.91,40.86,40.91,89500.0,27.7831,27.8171,27.7831,27.8171,89500.0
2014-01-10 15:05:00,40.91,40.95,40.9,40.94,83000.0,27.8171,27.8443,27.8103,27.8375,83000.0
2014-01-10 15:10:00,40.94,40.98,40.92,40.98,132700.0,27.8375,27.8647,27.8239,27.8647,132700.0
2014-01-10 15:15:00,40.98,40.99,40.95,40.96,68600.0,27.8647,27.8715,27.8443,27.8511,68600.0
2014-01-10 15:20:00,40.95,40.97,40.94,40.97,75700.0,27.8443,27.8579,27.8375,27.8579,75700.0
2014-01-10 15:25:00,40.97,40.99,40.96,40.99,49800.0,27.8579,27.8715,27.8511,27.8715,49800.0
2014-01-10 15:30:00,40.98,41.02,40.98,41.01,151800.0,27.8647,27.8919,27.8647,27.8851,151800.0
2014-01-10 15:35:00,41.01,41.01,41.0,41.0,87200.0,27.8851,27.8851,27.8783,27.8783,87200.0
2014-01-10 15:40:00,41.01,41.03,41.0,41.03,168100.0,27.8851,27.8987,27.8783,27.8987,168100.0
2014-01-10 15:45:00,41.02,41.03,40.97,40.98,218500.0,27.8919,27.8987,27.8579,27.8647,218500.0
2014-01-10 15:50:00,40.98,41.01,40.97,40.97,175000.0,27.8647,27.8851,27.8579,27.8579,175000.0
2014-01-10 15:55:00,40.98,41.02,40.98,41.01,314200.0,27.8647,27.8919,27.8647,27.8851,314200.0
2014-01-13 09:30:00,40.87,40.99,40.87,40.99,133700.0,27.7899,27.8715,27.7899,27.8715,133700.0
2014-01-13 09:35:00,40.99,40.99,40.86,40.97,66000.0,27.8715,27.8715,27.7831,27.8579,66000.0
2014-01-13 09:40:00,40.96,41.07,40.96,41.07,56000.0,27.8511,27.9259,27.8511,27.9259,56000.0
2014-01-13 09:45:00,41.06,41.07,41.0,41.03,64200.0,27.9191,27.9259,27.8783,27.8987,64200.0
2014-01-13 09:50:00,41.03,41.07,41.0,41.03,77100.0,27.8987,27.9259,27.8783,27.8987,77100.0
2014-01-13 09:55:00,41.02,41.02,40.91,40.95,58200.0,27.8919,27.8919,27.8171,27.8443,58200.0
2014-01-13 10:00:00,40.95,41.0,40.94,40.97,70500.0,27.8443,27.8783,27.8375,27.8579,70500.0
2014-01-13 10:05:00,40.97,41.0,40.96,40.98,75500.0,27.8579,27.8783,27.8511,27.8647,75500.0
2014-01-13 10:10:00,40.97,41.01,40.97,41.0,28900.0,27.8579,27.8851,27.8579,27.8783,28900.0
2014-01-13 10:15:00,41.0,41.02,40.98,41.01,37000.0,27.8783,27.8919,27.8647,27.8851,37000.0
2014-01-13 10:20:00,41.01,41.07,40.99,41.05,53900.0,27.8851,27.9259,27.8715,27.9123,53900.0
2014-01-13 10:25:00,41.05,41.13,41.05,41.13,48400.0,27.9123,27.9667,27.9123,27.9667,48400.0
2014-01-13 10:30:00,41.13,41.14,41.08,41.08,47200.0,27.9667,27.9735,27.9327,27.9327,47200.0
2014-01-13 10:35:00,41.09,41.15,41.09,41.11,85700.0,27.9395,27.9803,27.9395,27.9531,85700.0
2014-01-13 10:40:00,41.11,41.12,41.06,41.06,19600.0,27.9531,27.9599,27.9191,27.9191,19600.0
2014-01-13 10:45:00,41.07,41.09,41.06,41.08,17800.0,27.9259,27.9395,27.9191,27.9327,17800.0
2014-01-13 10:50:00,41.09,41.11,41.06,41.07,39800.0,27.9395,27.9531,27.9191,27.9259,39800.0
2014-01-13 10:55:00,41.07,41.08,41.06,41.07,38700.0,27.9259,27.9327,27.9191,27.9259,38700.0
2014-01-13 11:00:00,41.07,41.08,41.01,41.01,50100.0,27.9259,27.9327,27.8851,27.8851,50100.0
2014-01-13 11:05:00,41.02,41.02,40.96,40.96,51600.0,27.8919,27.8919,27.8511,27.8511,51600.0
2014-01-13 11:10:00,40.96,41.0,40.95,41.0,45700.0,27.8511,27.8783,27.8443,27.8783,45700.0
2014-01-13 11:15:00,41.0,41.0,40.97,40.97,16000.0,27.8783,27.8783,27.8579,27.8579,16000.0
2014-01-13 11:20:00,40.98,40.98,40.94,40.94,31600.0,27.8647,27.8647,27.8375,27.8375,31600.0
2014-01-13 11:25:00,40.94,40.95,40.93,40.95,23000.0,27.8375,27.8443,27.8307,27.8443,23000.0
2014-01-13 11:30:00,40.95,40.98,40.95,40.97,49400.0,27.8443,27.8647,27.8443,27.8579,49400.0
2014-01-13 11:35:00,40.98,40.99,40.97,40.99,34500.0,27.8647,27.8715,27.8579,27.8715,34500.0
2014-01-13 11:40:00,40.98,40.99,40.98,40.98,14700.0,27.8647,27.8715,27.8647,27.8647,14700.0
2014-01-13 11:45:00,40.99,41.0,40.98,41.0,33000.0,27.8715,27.8783,27.8647,27.8783,33000.0
2014-01-13 11:50:00,41.0,41.06,40.99,41.04,104700.0,27.8783,27.9191,27.8715,27.9055,104700.0
2014-01-13 11:55:00,41.04,41.08,41.04,41.07,66700.0,27.9055,27.9327,27.9055,27.9259,66700.0
2014-01-13 12:00:00,41.08,41.1,41.07,41.08,86200.0,27.9327,27.9463,27.9259,27.9327,86200.0
2014-01-13 12:05:00,41.07,41.07,41.04,41.04,65400.0,27.9259,27.9259,27.9055,27.9055,65400.0
2014-01-13 12:10:00,41.05,41.06,41.04,41.05,35500.0,27.9123,27.9191,27.9055,27.9123,35500.0
2014-01-13 12:15:00,41.05,41.1,41.05,41.09,46100.0,27.9123,27.9463,27.9123,27.9395,46100.0
2014-01-13 12:20:00,41.1,41.12,41.09,41.1,47400.0,27.9463,27.9599,27.9395,27.9463,47400.0
2014-01-13 12:25:00,41.1,41.1,41.05,41.06,64500.0,27.9463,27.9463,27.9123,27.9191,64500.0
2014-01-13 12:30:00,41.05,41.05,41.01,41.03,44000.0,27.9123,27.9123,27.8851,27.8987,44000.0
2014-01-13 12:35:00,41.02,41.05,41.01,41.04,58300.0,27.8919,27.9123,27.8851,27.9055,58300.0
2014-01-13 12:40:00,41.05,41.08,41.05,41.07,21100.0,27.9123,27.9327,27.9123,27.9259,21100.0
2014-01-13 12:45:00,41.07,41.08,41.03,41.04,43300.0,27.9259,27.9327,27.8987,27.9055,43300.0
2014-01-13 12:50:00,41.03,41.03,41.0,41.0,30100.0,27.8987,27.8987,27.8783,27.8783,30100.0
2014-01-13 12:55:00,41.0,41.0,40.97,41.0,66300.0,27.8783,27.8783,27.8579,27.8783,66300.0
2014-01-13 13:00:00,40.99,40.99,40.95,40.98,70000.0,27.8715,27.8715,27.8443,27.8647,70000.0
2014-01-13 13:05:00,40.99,41.03,40.98,41.02,45700.0,27.8715,27.8987,27.8647,27.8919,45700.0
2014-01-13 13:10:00,41.01,41.02,40.99,41.0,52300.0,27.8851,27.8919,27.8715,27.8783,52300.0
2014-01-13 13:15:00,40.99,41.0,40.95,40.97,60200.0,27.8715,27.8783,27.8443,27.8579,60200.0
2014-01-13 13:20:00,40.97,41.01,40.96,41.01,31800.0,27.8579,27.8851,27.8511,27.8851,31800.0
2014-01-13 13:25:00,41.01,41.03,41.0,41.01,37800.0,27.8851,27.8987,27.8783,27.8851,37800.0
2014-01-13 13:30:00,41.01,41.01,40.97,40.98,56900.0,27.8851,27.8851,27.8579,27.8647,56900.0
2014-01-13 13:35:00,40.98,41.01,40.98,41.0,38000.0,27.8647,27.8851,27.8647,27.8783,38000.0
2014-01-13 13:40:00,40.99,41.0,40.93,40.94,100800.0,27.8715,27.8783,27.8307,27.8375,100800.0
2014-01-13 13:45:00,40.93,40.95,40.91,40.93,79000.0,27.8307,27.8443,27.8171,27.8307,79000.0
2014-01-13 13:50:00,40.93,40.95,40.9,40.91,105800.0,27.8307,27.8443,27.8103,27.8171,105800.0
2014-01-13 13:55:00,40.91,40.97,40.91,40.97,25300.0,27.8171,27.8579,27.8171,27.8579,25300.0
2014-01-13 14:00:00,40.97,40.97,40.93,40.93,71700.0,27.8579,27.8579,27.8307,27.8307,71700.0
2014-01-13 14:05:00,40.93,40.95,40.91,40.94,63200.0,27.8307,27.8443,27.8171,27.8375,63200.0
2014-01-13 14:10:00,40.95,40.96,40.92,40.96,38400.0,27.8443,27.8511,27.8239,27.8511,38400.0
2014-01-13 14:15:00,40.96,40.96,40.91,40.92,58200.0,27.8511,27.8511,27.8171,27.8239,58200.0
2014-01-13 14:20:00,40.92,40.94,40.89,40.91,52800.0,27.8239,27.8375,27.8035,27.8171,52800.0
2014-01-13 14:25:00,40.91,40.94,40.9,40.91,48900.0,27.8171,27.8375,27.8103,27.8171,48900.0
2014-01-13 14:30:00,40.91,40.92,40.9,40.91,32100.0,27.8171,27.8239,27.8103,27.8171,32100.0
2014-01-13 14:35:00,40.9,40.91,40.88,40.89,61800.0,27.8103,27.8171,27.7967,27.8035,61800.0
2014-01-13 14:40:00,40.88,40.91,40.88,40.89,46700.0,27.7967,27.8171,27.7967,27.8035,46700.0
2014-01-13 14:45:00,40.88,40.9,40.87,40.89,42800.0,27.7967,27.8103,27.7899,27.8035,42800.0
2014-01-13 14:50:00,40.88,40.89,40.84,40.86,116200.0,27.7967,27.8035,27.7695,27.7831,116200.0
2014-01-13 14:55:00,40.87,40.88,40.86,40.88,45200.0,27.7899,27.7967,27.7831,27.7967,45200.0
2014-01-13 15:00:00,40.87,40.88,40.8,40.81,87300.0,27.7899,27.7967,27.7423,27.7491,87300.0
2014-01-13 15:05:00,40.81,40.83,40.79,40.82,69700.0,27.7491,27.7627,27.7355,27.7559,69700.0
2014-01-13 15:10:00,40.81,40.84,40.81,40.82,41700.0,27.7491,27.7695,27.7491,27.7559,41700.0
2014-01-13 15:15:00,40.82,40.83,40.8,40.8,64200.0,27.7559,27.7627,27.7423,27.7423,64200.0
2014-01-13 15:20:00,40.8,40.83,40.79,40.81,107300.0,27.7423,27.7627,27.7355,27.7491,107300.0
2014-01-13 15:25:00,40.81,40.81,40.79,40.8,54500.0,27.7491,27.7491,27.7355,27.7423,54500.0
2014-01-13 15:30:00,40.8,40.81,40.75,40.75,73600.0,27.7423,27.7491,27.7083,27.7083,73600.0
2014-01-13 15:35:00,40.75,40.76,40.73,40.75,146300.0,27.7083,27.7151,27.6947,27.7083,146300.0
2014-01-13 15:40:00,40.75,40.75,40.72,40.73,97500.0,27.7083,27.7083,27.6879,27.6947,97500.0
2014-01-13 15:45:00,40.74,40.81,40.71,40.8,194000.0,27.7015,27.7491,27.6811,27.7423,194000.0
2014-01-13 15:50:00,40.81,40.81,40.78,40.78,165300.0,27.7491,27.7491,27.7287,27.7287,165300.0
2014-01-13 15:55:00,40.78,40.79,40.75,40.77,367700.0,27.7287,27.7355,27.7083,27.7219,367700.0
2014-01-14 09:30:00,40.88,40.99,40.73,40.73,133700.0,27.7967,27.8715,27.6947,27.6947,133700.0
2014-01-14 09:35:00,40.73,40.77,40.68,40.69,84500.0,27.6947,27.7219,27.6607,27.6675,84500.0
2014-01-14 09:40:00,40.69,40.78,40.68,40.73,53200.0,27.6675,27.7287,27.6607,27.6947,53200.0
2014-01-14 09:45:00,40.73,40.73,40.58,40.63,102000.0,27.6947,27.6947,27.5927,27.6267,102000.0
2014-01-14 09:50:00,40.63,40.64,40.59,40.62,61000.0,27.6267,27.6335,27.5995,27.6199,61000.0
2014-01-14 09:55:00,40.63,40.72,40.6,40.72,76400.0,27.6267,27.6879,27.6063,27.6879,76400.0
2014-01-14 10:00:00,40.71,40.76,40.65,40.65,93600.0,27.6811,27.7151,27.6403,27.6403,93600.0
2014-01-14 10:05:00,40.65,40.8,40.63,40.76,64300.0,27.6403,27.7423,27.6267,27.7151,64300.0
2014-01-14 10:10:00,40.76,40.79,40.74,40.76,44900.0,27.7151,27.7355,27.7015,27.7151,44900.0
2014-01-14 10:15:00,40.76,40.77,40.73,40.77,58100.0,27.7151,27.7219,27.6947,27.7219,58100.0
2014-01-14 10:20:00,40.76,40.78,40.64,40.64,66000.0,27.7151,27.7287,27.6335,27.6335,66000.0
2014-01-14 10:25:00,40.64,40.67,40.61,40.64,62400.0,27.6335,27.6539,27.6131,27.6335,62400.0
2014-01-14 10:30:00,40.64,40.68,40.64,40.65,35300.0,27.6335,27.6607,27.6335,27.6403,35300.0
2014-01-14 10:35:00,40.64,40.64,40.61,40.63,44600.0,27.6335,27.6335,27.6131,27.6267,44600.0
2014-01-14 10:40:00,40.63,40.72,40.63,40.71,60400.0,27.6267,27.6879,27.6267,27.6811,60400.0
2014-01-14 10:45:00,40.71,40.72,40.68,40.71,69100.0,27.6811,27.6879,27.6607,27.6811,69100.0
2014-01-14 10:50:00,40.71,40.71,40.67,40.67,30600.0,27.6811,27.6811,27.6539,27.6539,30600.0
2014-01-14 10:55:00,40.68,40.71,40.65,40.68,97300.0,27.6607,27.6811,27.6403,27.6607,97300.0
2014-01-14 11:00:00,40.68,40.7,40.64,40.65,60800.0,27.6607,27.6743,27.6335,27.6403,60800.0
2014-01-14 11:05:00,40.66,40.68,40.66,40.68,38300.0,27.6471,27.6607,27.6471,27.6607,38300.0
2014-01-14 11:10:00,40.67,40.68,40.65,40.66,58800.0,27.6539,27.6607,27.6403,27.6471,58800.0
2014-01-14 11:15:00,40.65,40.76,40.65,40.74,86700.0,27.6403,27.7151,27.6403,27.7015,86700.0
2014-01-14 11:20:00,40.74,40.76,40.7,40.7,61300.0,27.7015,27.7151,27.6743,27.6743,61300.0
2014-01-14 11:25:00,40.71,40.75,40.71,40.71,43800.0,27.6811,27.7083,27.6811,27.6811,43800.0
2014-01-14 11:30:00,40.72,40.77,40.72,40.77,45900.0,27.6879,27.7219,27.6879,27.7219,45900.0
2014-01-14 11:35:00,40.77,40.8,40.75,40.79,53600.0,27.7219,27.7423,27.7083,27.7355,53600.0
2014-01-14 11:40:00,40.79,40.84,40.79,40.79,65300.0,27.7355,27.7695,27.7355,27.7355,65300.0
2014-01-14 11:45:00,40.8,40.81,40.77,40.78,37200.0,27.7423,27.7491,27.7219,27.7287,37200.0
2014-01-14 11:50:00,40.78,40.8,40.77,40.79,57200.0,27.7287,27.7423,27.7219,27.7355,57200.0
2014-01-14 11:55:00,40.8,40.86,40.79,40.83,77900.0,27.7423,27.7831,27.7355,27.7627,77900.0
2014-01-14 12:00:00,40.83,40.84,40.8,40.84,38900.0,27.7627,27.7695,27.7423,27.7695,38900.0
2014-01-14 12:05:00,40.83,40.84,40.8,40.82,44100.0,27.7627,27.7695,27.7423,27.7559,44100.0
2014-01-14 12:10:00,40.82,40.82,40.81,40.82,20300.0,27.7559,27.7559,27.7491,27.7559,20300.0
2014-01-14 12:15:00,40.81,40.87,40.81,40.87,32800.0,27.7491,27.7899,27.7491,27.7899,32800.0
2014-01-14 12:20:00,40.87,40.93,40.86,40.91,75800.0,27.7899,27.8307,27.7831,27.8171,75800.0
2014-01-14 12:25:00,40.91,40.92,40.9,40.92,18400.0,27.8171,27.8239,27.8103,27.8239,18400.0
2014-01-14 12:30:00,40.92,40.95,40.92,40.94,80300.0,27.8239,27.8443,27.8239,27.8375,80300.0
2014-01-14 12:35:00,40.94,40.96,40.93,40.95,47900.0,27.8375,27.8511,27.8307,27.8443,47900.0
2014-01-14 12:40:00,40.95,40.98,40.94,40.96,39300.0,27.8443,27.8647,27.8375,27.8511,39300.0
2014-01-14 12:45:00,40.95,40.96,40.94,40.94,44900.0,27.8443,27.8511,27.8375,27.8375,44900.0
2014-01-14 12:50:00,40.94,40.95,40.94,40.94,50600.0,27.8375,27.8443,27.8375,27.8375,50600.0
2014-01-14 12:55:00,40.94,40.96,40.94,40.95,37400.0,27.8375,27.8511,27.8375,27.8443,37400.0
2014-01-14 13:00:00,40.95,40.95,40.91,40.91,44900.0,27.8443,27.8443,27.8171,27.8171,44900.0
2014-01-14 13:05:00,40.91,40.92,40.89,40.91,30000.0,27.8171,27.8239,27.8035,27.8171,30000.0
2014-01-14 13:10:00,40.9,40.93,40.89,40.9,131700.0,27.8103,27.8307,27.8035,27.8103,131700.0
2014-01-14 13:15:00,40.9,40.9,40.89,40.89,87300.0,27.8103,27.8103,27.8035,27.8035,87300.0
2014-01-14 13:20:00,40.89,40.91,40.89,40.9,52100.0,27.8035,27.8171,27.8035,27.8103,52100.0
2014-01-14 13:25:00,40.9,40.91,40.89,40.9,107500.0,27.8103,27.8171,27.8035,27.8103,107500.0
2014-01-14 13:30:00,40.9,40.9,40.89,40.89,34500.0,27.8103,27.8103,27.8035,27.8035,34500.0
2014-01-14 13:35:00,40.9,40.9,40.87,40.87,135700.0,27.8103,27.8103,27.7899,27.7899,135700.0
2014-01-14 13:40:00,40.88,40.88,40.76,40.76,133300.0,27.7967,27.7967,27.7151,27.7151,133300.0
2014-01-14 13:45:00,40.77,40.8,40.76,40.8,69000.0,27.7219,27.7423,27.7151,27.7423,69000.0
2014-01-14 13:50:00,40.8,40.8,40.77,40.77,50700.0,27.7423,27.7423,27.7219,27.7219,50700.0
2014-01-14 13:55:00,40.78,40.78,40.77,40.78,48400.0,27.7287,27.7287,27.7219,27.7287,48400.0
2014-01-14 14:00:00,40.77,40.79,40.77,40.77,67800.0,27.7219,27.7355,27.7219,27.7219,67800.0
2014-01-14 14:05:00,40.77,40.78,40.77,40.78,38000.0,27.7219,27.7287,27.7219,27.7287,38000.0
2014-01-14 14:10:00,40.77,40.78,40.75,40.77,76100.0,27.7219,27.7287,27.7083,27.7219,76100.0
2014-01-14 14:15:00,40.76,40.79,40.72,40.72,95400.0,27.7151,27.7355,27.6879,27.6879,95400.0
2014-01-14 14:20:00,40.72,40.78,40.72,40.77,54800.0,27.6879,27.7287,27.6879,27.7219,54800.0
2014-01-14 14:25:00,40.77,40.78,40.75,40.77,67000.0,27.7219,27.7287,27.7083,27.7219,67000.0
2014-01-14 14:30:00,40.77,40.79,40.77,40.78,77800.0,27.7219,27.7355,27.7219,27.7287,77800.0
2014-01-14 14:35:00,40.78,40.8,40.77,40.78,97900.0,27.7287,27.7423,27.7219,27.7287,97900.0
2014-01-14 14:40:00,40.78,40.78,40.75,40.76,42000.0,27.7287,27.7287,27.7083,27.7151,42000.0
2014-01-14 14:45:00,40.77,40.79,40.76,40.78,47900.0,27.7219,27.7355,27.7151,27.7287,47900.0
2014-01-14 14:50:00,40.78,40.8,40.76,40.79,76500.0,27.7287,27.7423,27.7151,27.7355,76500.0
2014-01-14 14:55:00,40.79,40.79,40.76,40.78,56500.0,27.7355,27.7355,27.7151,27.7287,56500.0
2014-01-14 15:00:00,40.79,40.8,40.78,40.8,92200.0,27.7355,27.7423,27.7287,27.7423,92200.0
2014-01-14 15:05:00,40.8,40.82,40.79,40.81,97900.0,27.7423,27.7559,27.7355,27.7491,97900.0
2014-01-14 15:10:00,40.82,40.82,40.8,40.8,49800.0,27.7559,27.7559,27.7423,27.7423,49800.0
2014-01-14 15:15:00,40.81,40.85,40.8,40.84,83200.0,27.7491,27.7763,27.7423,27.7695,83200.0
2014-01-14 15:20:00,40.84,40.87,40.83,40.87,87700.0,27.7695,27.7899,27.7627,27.7899,87700.0
2014-01-14 15:25:00,40.87,40.87,40.86,40.87,41900.0,27.7899,27.7899,27.7831,27.7899,41900.0
2014-01-14 15:30:00,40.86,40.87,40.84,40.86,104800.0,27.7831,27.7899,27.7695,27.7831,104800.0
2014-01-14 15:35:00,40.85,40.86,40.83,40.85,167000.0,27.7763,27.7831,27.7627,27.7763,167000.0
2014-01-14 15:40:00,40.85,40.88,40.84,40.84,118900.0,27.7763,27.7967,27.7695,27.7695,118900.0
2014-01-14 15:45:00,40.85,40.86,40.84,40.86,130100.0,27.7763,27.7831,27.7695,27.7831,130100.0
2014-01-14 15:50:00,40.86,40.88,40.85,40.88,265600.0,27.7831,27.7967,27.7763,27.7967,265600.0
2014-01-14 15:55:00,40.88,40.89,40.87,40.89,368600.0,27.7967,27.8035,27.7899,27.8035,368600.0
2014-01-15 09:30:00,41.19,41.2,41.08,41.14,180800.0,28.0075,28.0143,27.9327,27.9735,180800.0
2014-01-15 09:35:00,41.14,41.24,41.14,41.2,91100.0,27.9735,28.0415,27.9735,28.0143,91100.0
2014-01-15 09:40:00,41.19,41.24,41.13,41.17,92900.0,28.0075,28.0415,27.9667,27.9939,92900.0
2014-01-15 09:45:00,41.18,41.3,41.16,41.23,150600.0,28.0007,28.0823,27.9871,28.0347,150600.0
2014-01-15 09:50:00,41.24,41.24,41.14,41.18,87400.0,28.0415,28.0415,27.9735,28.0007,87400.0
2014-01-15 09:55:00,41.18,41.24,41.16,41.23,79200.0,28.0007,28.0415,27.9871,28.0347,79200.0
2014-01-15 10:00:00,41.23,41.3,41.22,41.3,124200.0,28.0347,28.0823,28.0279,28.0823,124200.0
2014-01-15 10:05:00,41.3,41.32,41.26,41.31,91300.0,28.0823,28.0959,28.0551,28.0891,91300.0
2014-01-15 10:10:00,41.32,41.33,41.27,41.32,207600.0,28.0959,28.1027,28.0619,28.0959,207600.0
2014-01-15 10:15:00,41.32,41.39,41.32,41.36,101300.0,28.0959,28.1435,28.0959,28.1231,101300.0
2014-01-15 10:20:00,41.35,41.36,41.28,41.28,70700.0,28.1163,28.1231,28.0687,28.0687,70700.0
2014-01-15 10:25:00,41.29,41.29,41.24,41.24,34500.0,28.0755,28.0755,28.0415,28.0415,34500.0
2014-01-15 10:30:00,41.24,41.27,41.21,41.27,92700.0,28.0415,28.0619,28.0211,28.0619,92700.0
2014-01-15 10:35:00,41.27,41.3,41.24,41.25,89800.0,28.0619,28.0823,28.0415,28.0483,89800.0
2014-01-15 10:40:00,41.26,41.26,41.22,41.22,104700.0,28.0551,28.0551,28.0279,28.0279,104700.0
2014-01-15 10:45:00,41.22,41.24,41.19,41.23,49000.0,28.0279,28.0415,28.0075,28.0347,49000.0
2014-01-15 10:50:00,41.24,41.27,41.22,41.26,51500.0,28.0415,28.0619,28.0279,28.0551,51500.0
2014-01-15 10:55:00,41.26,41.3,41.25,41.26,88500.0,28.0551,28.0823,28.0483,28.0551,88500.0
2014-01-15 11:00:00,41.27,41.27,41.25,41.26,27400.0,28.0619,28.0619,28.0483,28.0551,27400.0
2014-01-15 11:05:00,41.26,41.36,41.26,41.36,85900.0,28.0551,28.1231,28.0551,28.1231,85900.0
2014-01-15 11:10:00,41.36,41.39,41.32,41.34,70900.0,28.1231,28.1435,28.0959,28.1095,70900.0
2014-01-15 11:15:00,41.34,41.37,41.34,41.35,33700.0,28.1095,28.1299,28.1095,28.1163,33700.0
2014-01-15 11:20:00,41.36,41.36,41.31,41.31,47300.0,28.1231,28.1231,28.0891,28.0891,47300.0
2014-01-15 11:25:00,41.31,41.31,41.27,41.29,51100.0,28.0891,28.0891,28.0619,28.0755,51100.0
2014-01-15 11:30:00,41.28,41.29,41.27,41.29,37000.0,28.0687,28.0755,28.0619,28.0755,37000.0
2014-01-15 11:35:00,41.28,41.35,41.27,41.34,134500.0,28.0687,28.1163,28.0619,28.1095,134500.0
2014-01-15 11:40:00,41.34,41.36,41.33,41.35,96400.0,28.1095,28.1231,28.1027,28.1163,96400.0
2014-01-15 11:45:00,41.34,41.37,41.34,41.37,45400.0,28.1095,28.1299,28.1095,28.1299,45400.0
2014-01-15 11:50:00,41.36,41.37,41.35,41.37,62400.0,28.1231,28.1299,28.1163,28.1299,62400.0
2014-01-15 11:55:00,41.37,41.45,41.36,41.43,2619200.0,28.1299,28.1843,28.1231,28.1707,2619200.0
2014-01-15 12:00:00,41.44,41.54,41.43,41.49,223700.0,28.1775,28.2455,28.1707,28.2115,223700.0
2014-01-15 12:05:00,41.49,41.52,41.47,41.51,140200.0,28.2115,28.2319,28.1979,28.2251,140200.0
2014-01-15 12:10:00,41.51,41.51,41.5,41.51,91800.0,28.2251,28.2251,28.2183,28.2251,91800.0
2014-01-15 12:15:00,41.51,41.52,41.5,41.52,120200.0,28.2251,28.2319,28.2183,28.2319,120200.0
2014-01-15 12:20:00,41.52,41.55,41.51,41.55,73600.0,28.2319,28.2523,28.2251,28.2523,73600.0
2014-01-15 12:25:00,41.55,41.57,41.53,41.54,71500.0,28.2523,28.2659,28.2387,28.2455,71500.0
2014-01-15 12:30:00,41.54,41.54,41.51,41.52,87400.0,28.2455,28.2455,28.2251,28.2319,87400.0
2014-01-15 12:35:00,41.52,41.57,41.52,41.52,70900.0,28.2319,28.2659,28.2319,28.2319,70900.0
2014-01-15 12:40:00,41.52,41.54,41.52,41.53,69000.0,28.2319,28.2455,28.2319,28.2387,69000.0
2014-01-15 12:45:00,41.54,41.54,41.47,41.48,117800.0,28.2455,28.2455,28.1979,28.2047,117800.0
2014-01-15 12:50:00,41.47,41.47,41.44,41.45,47800.0,28.1979,28.1979,28.1775,28.1843,47800.0
2014-01-15 12:55:00,41.46,41.49,41.45,41.46,55900.0,28.1911,28.2115,28.1843,28.1911,55900.0
2014-01-15 13:00:00,41.47,41.5,41.46,41.49,39100.0,28.1979,28.2183,28.1911,28.2115,39100.0
2014-01-15 13:05:00,41.49,41.5,41.45,41.45,63800.0,28.2115,28.2183,28.1843,28.1843,63800.0
2014-01-15 13:10:00,41.46,41.48,41.45,41.46,35100.0,28.1911,28.2047,28.1843,28.1911,35100.0
2014-01-15 13:15:00,41.47,41.48,41.45,41.48,73100.0,28.1979,28.2047,28.1843,28.2047,73100.0
2014-01-15 13:20:00,41.48,41.49,41.46,41.48,54600.0,28.2047,28.2115,28.1911,28.2047,54600.0
2014-01-15 13:25:00,41.48,41.49,41.44,41.46,100400.0,28.2047,28.2115,28.1775,28.1911,100400.0
2014-01-15 13:30:00,41.45,41.46,41.42,41.44,84700.0,28.1843,28.1911,28.1639,28.1775,84700.0
2014-01-15 13:35:00,41.44,41.49,41.44,41.47,77500.0,28.1775,28.2115,28.1775,28.1979,77500.0
2014-01-15 13:40:00,41.47,41.5,41.47,41.5,83900.0,28.1979,28.2183,28.1979,28.2183,83900.0
2014-01-15 13:45:00,41.5,41.5,41.43,41.45,238900.0,28.2183,28.2183,28.1707,28.1843,238900.0
2014-01-15 13:50:00,41.46,41.5,41.43,41.47,668400.0,28.1911,28.2183,28.1707,28.1979,668400.0
2014-01-15 13:55:00,41.47,41.47,41.45,41.46,60400.0,28.1979,28.1979,28.1843,28.1911,60400.0
2014-01-15 14:00:00,41.46,41.5,41.45,41.49,84600.0,28.1911,28.2183,28.1843,28.2115,84600.0
2014-01-15 14:05:00,41.49,41.49,41.48,41.48,30500.0,28.2115,28.2115,28.2047,28.2047,30500.0
2014-01-15 14:10:00,41.48,41.49,41.44,41.46,68400.0,28.2047,28.2115,28.1775,28.1911,68400.0
2014-01-15 14:15:00,41.47,41.51,41.46,41.5,49400.0,28.1979,28.2251,28.1911,28.2183,49400.0
2014-01-15 14:20:00,41.5,41.55,41.5,41.55,107700.0,28.2183,28.2523,28.2183,28.2523,107700.0
2014-01-15 14:25:00,41.55,41.55,41.5,41.51,79800.0,28.2523,28.2523,28.2183,28.2251,79800.0
2014-01-15 14:30:00,41.52,41.53,41.5,41.53,209700.0,28.2319,28.2387,28.2183,28.2387,209700.0
2014-01-15 14:35:00,41.52,41.53,41.51,41.51,63700.0,28.2319,28.2387,28.2251,28.2251,63700.0
2014-01-15 14:40:00,41.52,41.52,41.49,41.52,65200.0,28.2319,28.2319,28.2115,28.2319,65200.0
2014-01-15 14:45:00,41.52,41.52,41.51,41.51,34400.0,28.2319,28.2319,28.2251,28.2251,34400.0
2014-01-15 14:50:00,41.52,41.52,41.49,41.49,47000.0,28.2319,28.2319,28.2115,28.2115,47000.0
2014-01-15 14:55:00,41.49,41.49,41.46,41.47,62900.0,28.2115,28.2115,28.1911,28.1979,62900.0
2014-01-15 15:00:00,41.47,41.48,41.46,41.47,45500.0,28.1979,28.2047,28.1911,28.1979,45500.0
2014-01-15 15:05:00,41.46,41.47,41.44,41.46,62500.0,28.1911,28.1979,28.1775,28.1911,62500.0
2014-01-15 15:10:00,41.47,41.47,41.44,41.44,39700.0,28.1979,28.1979,28.1775,28.1775,39700.0
2014-01-15 15:15:00,41.44,41.45,41.42,41.43,137200.0,28.1775,28.1843,28.1639,28.1707,137200.0
2014-01-15 15:20:00,41.42,41.46,41.39,41.46,232800.0,28.1639,28.1911,28.1435,28.1911,232800.0
2014-01-15 15:25:00,41.46,41.46,41.43,41.44,115100.0,28.1911,28.1911,28.1707,28.1775,115100.0
2014-01-15 15:30:00,41.43,41.48,41.43,41.47,133200.0,28.1707,28.2047,28.1707,28.1979,133200.0
2014-01-15 15:35:00,41.47,41.52,41.43,41.52,194200.0,28.1979,28.2319,28.1707,28.2319,194200.0
2014-01-15 15:40:00,41.52,41.52,41.46,41.47,183700.0,28.2319,28.2319,28.1911,28.1979,183700.0
2014-01-15 15:45:00,41.47,41.5,41.47,41.5,269800.0,28.1979,28.2183,28.1979,28.2183,269800.0
2014-01-15 15:50:00,41.5,41.5,41.45,41.47,402900.0,28.2183,28.2183,28.1843,28.1979,402900.0
2014-01-15 15:55:00,41.47,41.53,41.45,41.52,670400.0,28.1979,28.2387,28.1843,28.2319,670400.0
2014-01-16 09:30:00,41.43,41.48,41.33,41.35,169400.0,28.1707,28.2047,28.1027,28.1163,169400.0
2014-01-16 09:35:00,41.35,41.48,41.34,41.48,170700.0,28.1163,28.2047,28.1095,28.2047,170700.0
2014-01-16 09:40:00,41.47,41.47,41.36,41.37,140900.0,28.1979,28.1979,28.1231,28.1299,140900.0
2014-01-16 09:45:00,41.37,41.44,41.35,41.43,75600.0,28.1299,28.1775,28.1163,28.1707,75600.0
2014-01-16 09:50:00,41.42,41.46,41.37,41.45,67600.0,28.1639,28.1911,28.1299,28.1843,67600.0
2014-01-16 09:55:00,41.45,41.48,41.44,41.44,79700.0,28.1843,28.2047,28.1775,28.1775,79700.0
2014-01-16 10:00:00,41.44,41.48,41.38,41.39,142100.0,28.1775,28.2047,28.1367,28.1435,142100.0
2014-01-16 10:05:00,41.38,41.39,41.34,41.37,119200.0,28.1367,28.1435,28.1095,28.1299,119200.0
2014-01-16 10:10:00,41.37,41.39,41.34,41.36,168500.0,28.1299,28.1435,28.1095,28.1231,168500.0
2014-01-16 10:15:00,41.37,41.37,41.33,41.34,66600.0,28.1299,28.1299,28.1027,28.1095,66600.0
2014-01-16 10:20:00,41.34,41.36,41.3,41.31,79100.0,28.1095,28.1231,28.0823,28.0891,79100.0
2014-01-16 10:25:00,41.31,41.35,41.3,41.33,49700.0,28.0891,28.1163,28.0823,28.1027,49700.0
2014-01-16 10:30:00,41.32,41.36,41.31,41.35,109700.0,28.0959,28.1231,28.0891,28.1163,109700.0
2014-01-16 10:35:00,41.35,41.36,41.33,41.35,126300.0,28.1163,28.1231,28.1027,28.1163,126300.0
2014-01-16 10:40:00,41.35,41.39,41.35,41.36,49900.0,28.1163,28.1435,28.1163,28.1231,49900.0
2014-01-16 10:45:00,41.36,41.36,41.32,41.32,87100.0,28.1231,28.1231,28.0959,28.0959,87100.0
2014-01-16 10:50:00,41.33,41.35,41.3,41.35,111800.0,28.1027,28.1163,28.0823,28.1163,111800.0
2014-01-16 10:55:00,41.35,41.36,41.33,41.34,61500.0,28.1163,28.1231,28.1027,28.1095,61500.0
2014-01-16 11:00:00,41.34,41.34,41.24,41.24,46200.0,28.1095,28.1095,28.0415,28.0415,46200.0
2014-01-16 11:05:00,41.24,41.27,41.22,41.27,68200.0,28.0415,28.0619,28.0279,28.0619,68200.0
2014-01-16 11:10:00,41.27,41.28,41.25,41.25,35100.0,28.0619,28.0687,28.0483,28.0483,35100.0
2014-01-16 11:15:00,41.26,41.28,41.22,41.25,44900.0,28.0551,28.0687,28.0279,28.0483,44900.0
2014-01-16 11:20:00,41.25,41.26,41.23,41.23,34200.0,28.0483,28.0551,28.0347,28.0347,34200.0
2014-01-16 11:25:00,41.23,41.23,41.19,41.22,48800.0,28.0347,28.0347,28.0075,28.0279,48800.0
2014-01-16 11:30:00,41.22,41.37,41.22,41.36,124000.0,28.0279,28.1299,28.0279,28.1231,124000.0
2014-01-16 11:35:00,41.35,41.37,41.32,41.34,58900.0,28.1163,28.1299,28.0959,28.1095,58900.0
2014-01-16 11:40:00,41.34,41.39,41.33,41.36,42500.0,28.1095,28.1435,28.1027,28.1231,42500.0
2014-01-16 11:45:00,41.36,41.42,41.36,41.37,57200.0,28.1231,28.1639,28.1231,28.1299,57200.0
2014-01-16 11:50:00,41.37,41.4,41.35,41.39,37600.0,28.1299,28.1503,28.1163,28.1435,37600.0
2014-01-16 11:55:00,41.38,41.4,41.35,41.37,41200.0,28.1367,28.1503,28.1163,28.1299,41200.0
2014-01-16 12:00:00,41.36,41.39,41.34,41.38,45000.0,28.1231,28.1435,28.1095,28.1367,45000.0
2014-01-16 12:05:00,41.38,41.38,41.32,41.32,79200.0,28.1367,28.1367,28.0959,28.0959,79200.0
2014-01-16 12:10:00,41.33,41.34,41.3,41.3,47800.0,28.1027,28.1095,28.0823,28.0823,47800.0
2014-01-16 12:15:00,41.3,41.32,41.29,41.32,94900.0,28.0823,28.0959,28.0755,28.0959,94900.0
2014-01-16 12:20:00,41.32,41.33,41.26,41.28,26600.0,28.0959,28.1027,28.0551,28.0687,26600.0
2014-01-16 12:25:00,41.27,41.28,41.25,41.28,27700.0,28.0619,28.0687,28.0483,28.0687,27700.0
2014-01-16 12:30:00,41.28,41.3,41.28,41.28,22600.0,28.0687,28.0823,28.0687,28.0687,22600.0
2014-01-16 12:35:00,41.29,41.29,41.26,41.26,39700.0,28.0755,28.0755,28.0551,28.0551,39700.0
2014-01-16 12:40:00,41.27,41.31,41.27,41.31,21600.0,28.0619,28.0891,28.0619,28.0891,21600.0
2014-01-16 12:45:00,41.3,41.3,41.27,41.27,31000.0,28.0823,28.0823,28.0619,28.0619,31000.0
2014-01-16 12:50:00,41.27,41.3,41.27,41.28,23500.0,28.0619,28.0823,28.0619,28.0687,23500.0
2014-01-16 12:55:00,41.29,41.3,41.28,41.3,28200.0,28.0755,28.0823,28.0687,28.0823,28200.0
2014-01-16 13:00:00,41.29,41.3,41.26,41.26,61500.0,28.0755,28.0823,28.0551,28.0551,61500.0
2014-01-16 13:05:00,41.27,41.29,41.26,41.29,34300.0,28.0619,28.0755,28.0551,28.0755,34300.0
2014-01-16 13:10:00,41.29,41.29,41.26,41.28,47700.0,28.0755,28.0755,28.0551,28.0687,47700.0
2014-01-16 13:15:00,41.28,41.31,41.26,41.29,51400.0,28.0687,28.0891,28.0551,28.0755,51400.0
2014-01-16 13:20:00,41.29,41.31,41.28,41.28,43800.0,28.0755,28.0891,28.0687,28.0687,43800.0
2014-01-16 13:25:00,41.28,41.31,41.26,41.3,51400.0,28.0687,28.0891,28.0551,28.0823,51400.0
2014-01-16 13:30:00,41.3,41.3,41.27,41.28,31300.0,28.0823,28.0823,28.0619,28.0687,31300.0
2014-01-16 13:35:00,41.28,41.29,41.27,41.29,31000.0,28.0687,28.0755,28.0619,28.0755,31000.0
2014-01-16 13:40:00,41.29,41.29,41.27,41.27,28400.0,28.0755,28.0755,28.0619,28.0619,28400.0
2014-01-16 13:45:00,41.27,41.28,41.26,41.27,32500.0,28.0619,28.0687,28.0551,28.0619,32500.0
2014-01-16 13:50:00,41.27,41.3,41.27,41.29,120900.0,28.0619,28.0823,28.0619,28.0755,120900.0
2014-01-16 13:55:00,41.28,41.31,41.28,41.31,55800.0,28.0687,28.0891,28.0687,28.0891,55800.0
2014-01-16 14:00:00,41.31,41.33,41.3,41.32,44900.0,28.0891,28.1027,28.0823,28.0959,44900.0
2014-01-16 14:05:00,41.32,41.32,41.31,41.32,39100.0,28.0959,28.0959,28.0891,28.0959,39100.0
2014-01-16 14:10:00,41.32,41.32,41.31,41.32,53700.0,28.0959,28.0959,28.0891,28.0959,53700.0
2014-01-16 14:15:00,41.32,41.33,41.31,41.32,55300.0,28.0959,28.1027,28.0891,28.0959,55300.0
2014-01-16 14:20:00,41.31,41.32,41.3,41.31,72200.0,28.0891,28.0959,28.0823,28.0891,72200.0
2014-01-16 14:25:00,41.31,41.35,41.3,41.33,286100.0,28.0891,28.1163,28.0823,28.1027,286100.0
2014-01-16 14:30:00,41.32,41.33,41.31,41.32,75300.0,28.0959,28.1027,28.0891,28.0959,75300.0
2014-01-16 14:35:00,41.32,41.36,41.31,41.36,202500.0,28.0959,28.1231,28.0891,28.1231,202500.0
2014-01-16 14:40:00,41.36,41.37,41.34,41.35,62000.0,28.1231,28.1299,28.1095,28.1163,62000.0
2014-01-16 14:45:00,41.36,41.36,41.34,41.36,38500.0,28.1231,28.1231,28.1095,28.1231,38500.0
2014-01-16 14:50:00,41.36,41.37,41.35,41.36,48100.0,28.1231,28.1299,28.1163,28.1231,48100.0
2014-01-16 14:55:00,41.36,41.38,41.35,41.37,96000.0,28.1231,28.1367,28.1163,28.1299,96000.0
2014-01-16 15:00:00,41.36,41.36,41.34,41.35,52100.0,28.1231,28.1231,28.1095,28.1163,52100.0
2014-01-16 15:05:00,41.34,41.38,41.34,41.37,83200.0,28.1095,28.1367,28.1095,28.1299,83200.0
2014-01-16 15:10:00,41.36,41.37,41.35,41.35,35200.0,28.1231,28.1299,28.1163,28.1163,35200.0
2014-01-16 15:15:00,41.35,41.36,41.33,41.33,98000.0,28.1163,28.1231,28.1027,28.1027,98000.0
2014-01-16 15:20:00,41.34,41.37,41.34,41.36,59600.0,28.1095,28.1299,28.1095,28.1231,59600.0
2014-01-16 15:25:00,41.36,41.37,41.35,41.37,58600.0,28.1231,28.1299,28.1163,28.1299,58600.0
2014-01-16 15:30:00,41.37,41.38,41.35,41.37,91000.0,28.1299,28.1367,28.1163,28.1299,91000.0
2014-01-16 15:35:00,41.36,41.39,41.36,41.38,88500.0,28.1231,28.1435,28.1231,28.1367,88500.0
2014-01-16 15:40:00,41.39,41.39,41.37,41.39,249900.0,28.1435,28.1435,28.1299,28.1435,249900.0
2014-01-16 15:45:00,41.39,41.41,41.37,41.38,249700.0,28.1435,28.1571,28.1299,28.1367,249700.0
2014-01-16 15:50:00,41.38,41.41,41.37,41.41,524700.0,28.1367,28.1571,28.1299,28.1571,524700.0
2014-01-16 15:55:00,41.41,41.48,41.4,41.47,522500.0,28.1571,28.2047,28.1503,28.1979,522500.0
2014-01-17 09:30:00,41.62,41.66,41.43,41.45,1172400.0,28.2999,28.3271,28.1707,28.1843,1172400.0
2014-01-17 09:35:00,41.46,41.48,41.34,41.48,244800.0,28.1911,28.2047,28.1095,28.2047,244800.0
2014-01-17 09:40:00,41.49,41.55,41.48,41.53,85200.0,28.2115,28.2523,28.2047,28.2387,85200.0
2014-01-17 09:45:00,41.52,41.55,41.4,41.4,117400.0,28.2319,28.2523,28.1503,28.1503,117400.0
2014-01-17 09:50:00,41.4,41.52,41.4,41.44,202900.0,28.1503,28.2319,28.1503,28.1775,202900.0
2014-01-17 09:55:00,41.43,41.49,41.38,41.38,472000.0,28.1707,28.2115,28.1367,28.1367,472000.0
2014-01-17 10:00:00,41.39,41.47,41.36,41.4,243700.0,28.1435,28.1979,28.1231,28.1503,243700.0
2014-01-17 10:05:00,41.41,41.46,41.39,41.42,259800.0,28.1571,28.1911,28.1435,28.1639,259800.0
2014-01-17 10:10:00,41.42,41.44,41.41,41.43,69200.0,28.1639,28.1775,28.1571,28.1707,69200.0
2014-01-17 10:15:00,41.44,41.51,41.43,41.47,268800.0,28.1775,28.2251,28.1707,28.1979,268800.0
2014-01-17 10:20:00,41.47,41.48,41.43,41.43,118400.0,28.1979,28.2047,28.1707,28.1707,118400.0
2014-01-17 10:25:00,41.43,41.45,41.42,41.42,65300.0,28.1707,28.1843,28.1639,28.1639,65300.0
2014-01-17 10:30:00,41.42,41.45,41.42,41.44,136200.0,28.1639,28.1843,28.1639,28.1775,136200.0
2014-01-17 10:35:00,41.45,41.47,41.44,41.47,75000.0,28.1843,28.1979,28.1775,28.1979,75000.0
2014-01-17 10:40:00,41.47,41.48,41.43,41.45,84300.0,28.1979,28.2047,28.1707,28.1843,84300.0
2014-01-17 10:45:00,41.45,41.49,41.45,41.48,29900.0,28.1843,28.2115,28.1843,28.2047,29900.0
2014-01-17 10:50:00,41.48,41.49,41.47,41.48,126900.0,28.2047,28.2115,28.1979,28.2047,126900.0
2014-01-17 10:55:00,41.48,41.51,41.47,41.51,130200.0,28.2047,28.2251,28.1979,28.2251,130200.0
2014-01-17 11:00:00,41.51,41.52,41.48,41.5,122500.0,28.2251,28.2319,28.2047,28.2183,122500.0
2014-01-17 11:05:00,41.51,41.55,41.51,41.52,63700.0,28.2251,28.2523,28.2251,28.2319,63700.0
2014-01-17 11:10:00,41.52,41.54,41.52,41.53,26100.0,28.2319,28.2455,28.2319,28.2387,26100.0
2014-01-17 11:15:00,41.54,41.62,41.53,41.61,134700.0,28.2455,28.2999,28.2387,28.2931,134700.0
2014-01-17 11:20:00,41.61,41.64,41.59,41.59,69200.0,28.2931,28.3135,28.2795,28.2795,69200.0
2014-01-17 11:25:00,41.59,41.59,41.57,41.58,23500.0,28.2795,28.2795,28.2659,28.2727,23500.0
2014-01-17 11:30:00,41.57,41.61,41.57,41.6,150000.0,28.2659,28.2931,28.2659,28.2863,150000.0
2014-01-17 11:35:00,41.59,41.61,41.59,41.6,87100.0,28.2795,28.2931,28.2795,28.2863,87100.0
2014-01-17 11:40:00,41.59,41.61,41.57,41.58,88500.0,28.2795,28.2931,28.2659,28.2727,88500.0
2014-01-17 11:45:00,41.57,41.61,41.57,41.6,46500.0,28.2659,28.2931,28.2659,28.2863,46500.0
2014-01-17 11:50:00,41.6,41.61,41.6,41.61,35000.0,28.2863,28.2931,28.2863,28.2931,35000.0
2014-01-17 11:55:00,41.59,41.6,41.59,41.59,36200.0,28.2795,28.2863,28.2795,28.2795,36200.0
2014-01-17 12:00:00,41.59,41.63,41.59,41.63,52300.0,28.2795,28.3067,28.2795,28.3067,52300.0
2014-01-17 12:05:00,41.63,41.63,41.6,41.6,80900.0,28.3067,28.3067,28.2863,28.2863,80900.0
2014-01-17 12:10:00,41.61,41.63,41.6,41.61,97900.0,28.2931,28.3067,28.2863,28.2931,97900.0
2014-01-17 12:15:00,41.6,41.61,41.6,41.6,30700.0,28.2863,28.2931,28.2863,28.2863,30700.0
2014-01-17 12:20:00,41.6,41.63,41.6,41.61,72000.0,28.2863,28.3067,28.2863,28.2931,72000.0
2014-01-17 12:25:00,41.62,41.63,41.61,41.62,33800.0,28.2999,28.3067,28.2931,28.2999,33800.0
2014-01-17 12:30:00,41.61,41.62,41.6,41.6,82200.0,28.2931,28.2999,28.2863,28.2863,82200.0
2014-01-17 12:35:00,41.61,41.61,41.6,41.6,23300.0,28.2931,28.2931,28.2863,28.2863,23300.0
2014-01-17 12:40:00,41.61,41.63,41.6,41.63,22500.0,28.2931,28.3067,28.2863,28.3067,22500.0
2014-01-17 12:45:00,41.63,41.63,41.61,41.62,63900.0,28.3067,28.3067,28.2931,28.2999,63900.0
2014-01-17 12:50:00,41.62,41.63,41.61,41.63,54500.0,28.2999,28.3067,28.2931,28.3067,54500.0
2014-01-17 12:55:00,41.63,41.63,41.61,41.62,79200.0,28.3067,28.3067,28.2931,28.2999,79200.0
2014-01-17 13:00:00,41.62,41.63,41.62,41.63,69000.0,28.2999,28.3067,28.2999,28.3067,69000.0
2014-01-17 13:05:00,41.63,41.63,41.62,41.63,33100.0,28.3067,28.3067,28.2999,28.3067,33100.0
2014-01-17 13:10:00,41.63,41.63,41.61,41.63,181300.0,28.3067,28.3067,28.2931,28.3067,181300.0
2014-01-17 13:15:00,41.62,41.64,41.61,41.62,237000.0,28.2999,28.3135,28.2931,28.2999,237000.0
2014-01-17 13:20:00,41.62,41.63,41.6,41.62,76600.0,28.2999,28.3067,28.2863,28.2999,76600.0
2014-01-17 13:25:00,41.61,41.63,41.61,41.63,29000.0,28.2931,28.3067,28.2931,28.3067,29000.0
2014-01-17 13:30:00,41.62,41.63,41.61,41.62,53800.0,28.2999,28.3067,28.2931,28.2999,53800.0
2014-01-17 13:35:00,41.62,41.63,41.61,41.61,50300.0,28.2999,28.3067,28.2931,28.2931,50300.0
2014-01-17 13:40:00,41.62,41.62,41.6,41.61,31000.0,28.2999,28.2999,28.2863,28.2931,31000.0
2014-01-17 13:45:00,41.61,41.61,41.55,41.57,79300.0,28.2931,28.2931,28.2523,28.2659,79300.0
2014-01-17 13:50:00,41.57,41.58,41.57,41.58,22500.0,28.2659,28.2727,28.2659,28.2727,22500.0
2014-01-17 13:55:00,41.58,41.59,41.58,41.59,33100.0,28.2727,28.2795,28.2727,28.2795,33100.0
2014-01-17 14:00:00,41.59,41.59,41.54,41.55,61900.0,28.2795,28.2795,28.2455,28.2523,61900.0
2014-01-17 14:05:00,41.54,41.56,41.52,41.56,64100.0,28.2455,28.2591,28.2319,28.2591,64100.0
2014-01-17 14:10:00,41.56,41.57,41.55,41.57,44500.0,28.2591,28.2659,28.2523,28.2659,44500.0
2014-01-17 14:15:00,41.57,41.57,41.51,41.52,50700.0,28.2659,28.2659,28.2251,28.2319,50700.0
2014-01-17 14:20:00,41.53,41.55,41.52,41.55,35300.0,28.2387,28.2523,28.2319,28.2523,35300.0
2014-01-17 14:25:00,41.54,41.54,41.51,41.53,38600.0,28.2455,28.2455,28.2251,28.2387,38600.0
2014-01-17 14:30:00,41.52,41.55,41.52,41.52,81300.0,28.2319,28.2523,28.2319,28.2319,81300.0
2014-01-17 14:35:00,41.52,41.53,41.51,41.52,40200.0,28.2319,28.2387,28.2251,28.2319,40200.0
2014-01-17 14:40:00,41.52,41.53,41.5,41.5,41000.0,28.2319,28.2387,28.2183,28.2183,41000.0
2014-01-17 14:45:00,41.5,41.51,41.47,41.49,58200.0,28.2183,28.2251,28.1979,28.2115,58200.0
2014-01-17 14:50:00,41.48,41.49,41.48,41.48,39100.0,28.2047,28.2115,28.2047,28.2047,39100.0
2014-01-17 14:55:00,41.48,41.49,41.45,41.46,60000.0,28.2047,28.2115,28.1843,28.1911,60000.0
2014-01-17 15:00:00,41.46,41.5,41.46,41.49,119300.0,28.1911,28.2183,28.1911,28.2115,119300.0
2014-01-17 15:05:00,41.49,41.5,41.43,41.43,87200.0,28.2115,28.2183,28.1707,28.1707,87200.0
2014-01-17 15:10:00,41.43,41.47,41.43,41.44,81900.0,28.1707,28.1979,28.1707,28.1775,81900.0
2014-01-17 15:15:00,41.45,41.45,41.41,41.43,80200.0,28.1843,28.1843,28.1571,28.1707,80200.0
2014-01-17 15:20:00,41.43,41.46,41.42,41.46,73900.0,28.1707,28.1911,28.1639,28.1911,73900.0
2014-01-17 15:25:00,41.46,41.49,41.46,41.48,83400.0,28.1911,28.2115,28.1911,28.2047,83400.0
2014-01-17 15:30:00,41.47,41.47,41.38,41.39,181300.0,28.1979,28.1979,28.1367,28.1435,181300.0
2014-01-17 15:35:00,41.4,41.46,41.38,41.43,186500.0,28.1503,28.1911,28.1367,28.1707,186500.0
2014-01-17 15:40:00,41.44,41.45,41.41,41.45,114500.0,28.1775,28.1843,28.1571,28.1843,114500.0
2014-01-17 15:45:00,41.45,41.48,41.44,41.46,105900.0,28.1843,28.2047,28.1775,28.1911,105900.0
2014-01-17 15:50:00,41.47,41.5,41.43,41.44,230700.0,28.1979,28.2183,28.1707,28.1775,230700.0
2014-01-17 15:55:00,41.44,41.47,41.43,41.46,326400.0,28.1775,28.1979,28.1707,28.1911,326400.0
2014-01-21 09:30:00,41.68,41.68,41.55,41.6,180900.0,28.3407,28.3407,28.2523,28.2863,180900.0
2014-01-21 09:35:00,41.61,41.63,41.46,41.61,74000.0,28.2931,28.3067,28.1911,28.2931,74000.0
2014-01-21 09:40:00,41.62,41.66,41.54,41.63,119400.0,28.2999,28.3271,28.2455,28.3067,119400.0
2014-01-21 09:45:00,41.65,41.72,41.62,41.64,120600.0,28.3203,28.3679,28.2999,28.3135,120600.0
2014-01-21 09:50:00,41.64,41.68,41.61,41.65,480400.0,28.3135,28.3407,28.2931,28.3203,480400.0
2014-01-21 09:55:00,41.64,41.68,41.61,41.64,232900.0,28.3135,28.3407,28.2931,28.3135,232900.0
2014-01-21 10:00:00,41.64,41.68,41.63,41.64,104100.0,28.3135,28.3407,28.3067,28.3135,104100.0
2014-01-21 10:05:00,41.64,41.68,41.64,41.66,68900.0,28.3135,28.3407,28.3135,28.3271,68900.0
2014-01-21 10:10:00,41.65,41.68,41.63,41.66,184500.0,28.3203,28.3407,28.3067,28.3271,184500.0
2014-01-21 10:15:00,41.67,41.71,41.66,41.67,603300.0,28.3339,28.3611,28.3271,28.3339,603300.0
2014-01-21 10:20:00,41.66,41.69,41.65,41.69,61100.0,28.3271,28.3475,28.3203,28.3475,61100.0
2014-01-21 10:25:00,41.69,41.71,41.68,41.71,77400.0,28.3475,28.3611,28.3407,28.3611,77400.0
2014-01-21 10:30:00,41.7,41.71,41.64,41.65,113500.0,28.3543,28.3611,28.3135,28.3203,113500.0
2014-01-21 10:35:00,41.65,41.68,41.64,41.65,258600.0,28.3203,28.3407,28.3135,28.3203,258600.0
2014-01-21 10:40:00,41.66,41.68,41.64,41.68,159500.0,28.3271,28.3407,28.3135,28.3407,159500.0
2014-01-21 10:45:00,41.68,41.68,41.63,41.65,74300.0,28.3407,28.3407,28.3067,28.3203,74300.0
2014-01-21 10:50:00,41.65,41.68,41.64,41.66,83400.0,28.3203,28.3407,28.3135,28.3271,83400.0
2014-01-21 10:55:00,41.67,41.77,41.67,41.73,335700.0,28.3339,28.4019,28.3339,28.3747,335700.0
2014-01-21 11:00:00,41.74,41.86,41.73,41.81,201700.0,28.3815,28.4631,28.3747,28.4291,201700.0
2014-01-21 11:05:00,41.82,41.82,41.63,41.65,266600.0,28.4359,28.4359,28.3067,28.3203,266600.0
2014-01-21 11:10:00,41.63,41.63,41.46,41.5,147700.0,28.3067,28.3067,28.1911,28.2183,147700.0
2014-01-21 11:15:00,41.5,41.5,41.46,41.47,68900.0,28.2183,28.2183,28.1911,28.1979,68900.0
2014-01-21 11:20:00,41.46,41.47,41.45,41.46,65800.0,28.1911,28.1979,28.1843,28.1911,65800.0
2014-01-21 11:25:00,41.46,41.47,41.43,41.43,64600.0,28.1911,28.1979,28.1707,28.1707,64600.0
2014-01-21 11:30:00,41.43,41.5,41.43,41.5,44200.0,28.1707,28.2183,28.1707,28.2183,44200.0
2014-01-21 11:35:00,41.5,41.53,41.47,41.47,58600.0,28.2183,28.2387,28.1979,28.1979,58600.0
2014-01-21 11:40:00,41.48,41.5,41.46,41.47,89000.0,28.2047,28.2183,28.1911,28.1979,89000.0
2014-01-21 11:45:00,41.47,41.49,41.45,41.46,104200.0,28.1979,28.2115,28.1843,28.1911,104200.0
2014-01-21 11:50:00,41.46,41.46,41.36,41.38,81300.0,28.1911,28.1911,28.1231,28.1367,81300.0
2014-01-21 11:55:00,41.38,41.45,41.38,41.44,61400.0,28.1367,28.1843,28.1367,28.1775,61400.0
2014-01-21 12:00:00,41.44,41.45,41.41,41.42,55200.0,28.1775,28.1843,28.1571,28.1639,55200.0
2014-01-21 12:05:00,41.42,41.42,41.36,41.37,186700.0,28.1639,28.1639,28.1231,28.1299,186700.0
2014-01-21 12:10:00,41.38,41.38,41.34,41.36,57300.0,28.1367,28.1367,28.1095,28.1231,57300.0
2014-01-21 12:15:00,41.37,41.39,41.36,41.38,145600.0,28.1299,28.1435,28.1231,28.1367,145600.0
2014-01-21 12:20:00,41.38,41.39,41.37,41.39,102900.0,28.1367,28.1435,28.1299,28.1435,102900.0
2014-01-21 12:25:00,41.39,41.47,41.38,41.47,232800.0,28.1435,28.1979,28.1367,28.1979,232800.0
2014-01-21 12:30:00,41.47,41.52,41.46,41.51,203400.0,28.1979,28.2319,28.1911,28.2251,203400.0
2014-01-21 12:35:00,41.52,41.52,41.51,41.51,58900.0,28.2319,28.2319,28.2251,28.2251,58900.0
2014-01-21 12:40:00,41.52,41.53,41.5,41.52,105300.0,28.2319,28.2387,28.2183,28.2319,105300.0
2014-01-21 12:45:00,41.52,41.52,41.51,41.52,24700.0,28.2319,28.2319,28.2251,28.2319,24700.0
2014-01-21 12:50:00,41.52,41.52,41.51,41.52,15500.0,28.2319,28.2319,28.2251,28.2319,15500.0
2014-01-21 12:55:00,41.52,41.52,41.51,41.52,14700.0,28.2319,28.2319,28.2251,28.2319,14700.0
2014-01-21 13:00:00,41.52,41.56,41.51,41.56,43700.0,28.2319,28.2591,28.2251,28.2591,43700.0
2014-01-21 13:05:00,41.56,41.59,41.55,41.57,81000.0,28.2591,28.2795,28.2523,28.2659,81000.0
2014-01-21 13:10:00,41.56,41.57,41.55,41.56,14900.0,28.2591,28.2659,28.2523,28.2591,14900.0
2014-01-21 13:15:00,41.56,41.58,41.55,41.58,58700.0,28.2591,28.2727,28.2523,28.2727,58700.0
2014-01-21 13:20:00,41.58,41.59,41.57,41.58,34100.0,28.2727,28.2795,28.2659,28.2727,34100.0
2014-01-21 13:25:00,41.57,41.59,41.55,41.55,63700.0,28.2659,28.2795,28.2523,28.2523,63700.0
2014-01-21 13:30:00,41.56,41.58,41.55,41.57,69100.0,28.2591,28.2727,28.2523,28.2659,69100.0
2014-01-21 13:35:00,41.56,41.57,41.55,41.55,49400.0,28.2591,28.2659,28.2523,28.2523,49400.0
2014-01-21 13:40:00,41.55,41.6,41.55,41.59,288300.0,28.2523,28.2863,28.2523,28.2795,288300.0
2014-01-21 13:45:00,41.59,41.59,41.57,41.58,58400.0,28.2795,28.2795,28.2659,28.2727,58400.0
2014-01-21 13:50:00,41.58,41.59,41.57,41.58,85400.0,28.2727,28.2795,28.2659,28.2727,85400.0
2014-01-21 13:55:00,41.59,41.59,41.57,41.57,65200.0,28.2795,28.2795,28.2659,28.2659,65200.0
2014-01-21 14:00:00,41.58,41.58,41.57,41.57,25600.0,28.2727,28.2727,28.2659,28.2659,25600.0
2014-01-21 14:05:00,41.58,41.58,41.53,41.53,52800.0,28.2727,28.2727,28.2387,28.2387,52800.0
2014-01-21 14:10:00,41.53,41.59,41.53,41.58,61000.0,28.2387,28.2795,28.2387,28.2727,61000.0
2014-01-21 14:15:00,41.58,41.59,41.53,41.55,60100.0,28.2727,28.2795,28.2387,28.2523,60100.0
2014-01-21 14:20:00,41.54,41.55,41.52,41.52,40600.0,28.2455,28.2523,28.2319,28.2319,40600.0
2014-01-21 14:25:00,41.52,41.55,41.51,41.55,36000.0,28.2319,28.2523,28.2251,28.2523,36000.0
2014-01-21 14:30:00,41.55,41.57,41.54,41.57,16400.0,28.2523,28.2659,28.2455,28.2659,16400.0
2014-01-21 14:35:00,41.56,41.59,41.55,41.55,63800.0,28.2591,28.2795,28.2523,28.2523,63800.0
2014-01-21 14:40:00,41.56,41.57,41.55,41.56,32000.0,28.2591,28.2659,28.2523,28.2591,32000.0
2014-01-21 14:45:00,41.56,41.56,41.54,41.55,106000.0,28.2591,28.2591,28.2455,28.2523,106000.0
2014-01-21 14:50:00,41.55,41.55,41.48,41.52,73700.0,28.2523,28.2523,28.2047,28.2319,73700.0
2014-01-21 14:55:00,41.52,41.52,41.49,41.51,45500.0,28.2319,28.2319,28.2115,28.2251,45500.0
2014-01-21 15:00:00,41.5,41.51,41.47,41.5,50900.0,28.2183,28.2251,28.1979,28.2183,50900.0
2014-01-21 15:05:00,41.5,41.54,41.48,41.51,55900.0,28.2183,28.2455,28.2047,28.2251,55900.0
2014-01-21 15:10:00,41.5,41.51,41.5,41.5,18600.0,28.2183,28.2251,28.2183,28.2183,18600.0
2014-01-21 15:15:00,41.5,41.53,41.48,41.53,55800.0,28.2183,28.2387,28.2047,28.2387,55800.0
2014-01-21 15:20:00,41.53,41.54,41.51,41.52,148200.0,28.2387,28.2455,28.2251,28.2319,148200.0
2014-01-21 15:25:00,41.52,41.54,41.51,41.52,82900.0,28.2319,28.2455,28.2251,28.2319,82900.0
2014-01-21 15:30:00,41.51,41.52,41.5,41.52,46400.0,28.2251,28.2319,28.2183,28.2319,46400.0
2014-01-21 15:35:00,41.52,41.55,41.51,41.55,153100.0,28.2319,28.2523,28.2251,28.2523,153100.0
2014-01-21 15:40:00,41.55,41.57,41.53,41.55,118400.0,28.2523,28.2659,28.2387,28.2523,118400.0
2014-01-21 15:45:00,41.55,41.59,41.54,41.55,112700.0,28.2523,28.2795,28.2455,28.2523,112700.0
2014-01-21 15:50:00,41.55,41.55,41.54,41.54,94100.0,28.2523,28.2523,28.2455,28.2455,94100.0
2014-01-21 15:55:00,41.55,41.6,41.54,41.6,428000.0,28.2523,28.2863,28.2455,28.2863,428000.0
2014-01-22 09:30:00,41.39,41.6,41.03,41.05,497500.0,28.1435,28.2863,27.8987,27.9123,497500.0
2014-01-22 09:35:00,41.08,41.24,40.65,41.11,585300.0,27.9327,28.0415,27.6403,27.9531,585300.0
2014-01-22 09:40:00,41.1,41.31,40.95,41.23,310800.0,27.9463,28.0891,27.8443,28.0347,310800.0
2014-01-22 09:45:00,41.22,41.27,41.16,41.2,288800.0,28.0279,28.0619,27.9871,28.0143,288800.0
2014-01-22 09:50:00,41.2,41.2,41.07,41.15,350700.0,28.0143,28.0143,27.9259,27.9803,350700.0
2014-01-22 09:55:00,41.15,41.19,41.02,41.16,250200.0,27.9803,28.0075,27.8919,27.9871,250200.0
2014-01-22 10:00:00,41.16,41.37,41.15,41.35,280000.0,27.9871,28.1299,27.9803,28.1163,280000.0
2014-01-22 10:05:00,41.36,41.39,41.25,41.33,277500.0,28.1231,28.1435,28.0483,28.1027,277500.0
2014-01-22 10:10:00,41.33,41.34,41.26,41.33,211500.0,28.1027,28.1095,28.0551,28.1027,211500.0
2014-01-22 10:15:00,41.34,41.43,41.33,41.39,132000.0,28.1095,28.1707,28.1027,28.1435,132000.0
2014-01-22 10:20:00,41.38,41.39,41.25,41.28,262600.0,28.1367,28.1435,28.0483,28.0687,262600.0
2014-01-22 10:25:00,41.28,41.31,41.23,41.3,174600.0,28.0687,28.0891,28.0347,28.0823,174600.0
2014-01-22 10:30:00,41.29,41.35,41.25,41.34,129300.0,28.0755,28.1163,28.0483,28.1095,129300.0
2014-01-22 10:35:00,41.35,41.46,41.34,41.45,205000.0,28.1163,28.1911,28.1095,28.1843,205000.0
2014-01-22 10:40:00,41.45,41.48,41.43,41.46,91400.0,28.1843,28.2047,28.1707,28.1911,91400.0
2014-01-22 10:45:00,41.46,41.47,41.42,41.43,66300.0,28.1911,28.1979,28.1639,28.1707,66300.0
2014-01-22 10:50:00,41.42,41.45,41.4,41.43,67700.0,28.1639,28.1843,28.1503,28.1707,67700.0
2014-01-22 10:55:00,41.42,41.48,41.41,41.46,79700.0,28.1639,28.2047,28.1571,28.1911,79700.0
2014-01-22 11:00:00,41.46,41.61,41.46,41.52,170300.0,28.1911,28.2931,28.1911,28.2319,170300.0
2014-01-22 11:05:00,41.51,41.54,41.49,41.52,58300.0,28.2251,28.2455,28.2115,28.2319,58300.0
2014-01-22 11:10:00,41.52,41.58,41.51,41.53,35400.0,28.2319,28.2727,28.2251,28.2387,35400.0
2014-01-22 11:15:00,41.52,41.54,41.49,41.53,76100.0,28.2319,28.2455,28.2115,28.2387,76100.0
2014-01-22 11:20:00,41.53,41.53,41.48,41.5,62100.0,28.2387,28.2387,28.2047,28.2183,62100.0
2014-01-22 11:25:00,41.51,41.54,41.47,41.49,38100.0,28.2251,28.2455,28.1979,28.2115,38100.0
2014-01-22 11:30:00,41.49,41.55,41.49,41.5,59800.0,28.2115,28.2523,28.2115,28.2183,59800.0
2014-01-22 11:35:00,41.5,41.55,41.48,41.53,54200.0,28.2183,28.2523,28.2047,28.2387,54200.0
2014-01-22 11:40:00,41.52,41.53,41.51,41.51,36900.0,28.2319,28.2387,28.2251,28.2251,36900.0
2014-01-22 11:45:00,41.51,41.52,41.47,41.51,73000.0,28.2251,28.2319,28.1979,28.2251,73000.0
2014-01-22 11:50:00,41.52,41.53,41.48,41.49,65500.0,28.2319,28.2387,28.2047,28.2115,65500.0
2014-01-22 11:55:00,41.48,41.51,41.45,41.47,133200.0,28.2047,28.2251,28.1843,28.1979,133200.0
2014-01-22 12:00:00,41.47,41.48,41.41,41.42,61000.0,28.1979,28.2047,28.1571,28.1639,61000.0
2014-01-22 12:05:00,41.41,41.46,41.38,41.46,74700.0,28.1571,28.1911,28.1367,28.1911,74700.0
2014-01-22 12:10:00,41.46,41.59,41.44,41.59,118300.0,28.1911,28.2795,28.1775,28.2795,118300.0
2014-01-22 12:15:00,41.59,41.79,41.59,41.68,264700.0,28.2795,28.4155,28.2795,28.3407,264700.0
2014-01-22 12:20:00,41.67,41.68,41.58,41.61,72900.0,28.3339,28.3407,28.2727,28.2931,72900.0
2014-01-22 12:25:00,41.6,41.61,41.56,41.58,85000.0,28.2863,28.2931,28.2591,28.2727,85000.0
2014-01-22 12:30:00,41.57,41.66,41.57,41.63,56500.0,28.2659,28.3271,28.2659,28.3067,56500.0
2014-01-22 12:35:00,41.63,41.63,41.53,41.53,29000.0,28.3067,28.3067,28.2387,28.2387,29000.0
2014-01-22 12:40:00,41.53,41.55,41.5,41.55,69400.0,28.2387,28.2523,28.2183,28.2523,69400.0
2014-01-22 12:45:00,41.55,41.58,41.54,41.55,49400.0,28.2523,28.2727,28.2455,28.2523,49400.0
2014-01-22 12:50:00,41.55,41.59,41.52,41.56,72900.0,28.2523,28.2795,28.2319,28.2591,72900.0
2014-01-22 12:55:00,41.56,41.59,41.53,41.56,63100.0,28.2591,28.2795,28.2387,28.2591,63100.0
2014-01-22 13:00:00,41.56,41.56,41.5,41.54,45700.0,28.2591,28.2591,28.2183,28.2455,45700.0
2014-01-22 13:05:00,41.55,41.59,41.52,41.59,76300.0,28.2523,28.2795,28.2319,28.2795,76300.0
2014-01-22 13:10:00,41.59,41.63,41.58,41.62,31700.0,28.2795,28.3067,28.2727,28.2999,31700.0
2014-01-22 13:15:00,41.63,41.63,41.59,41.59,56700.0,28.3067,28.3067,28.2795,28.2795,56700.0
2014-01-22 13:20:00,41.59,41.64,41.59,41.62,29500.0,28.2795,28.3135,28.2795,28.2999,29500.0
2014-01-22 13:25:00,41.63,41.64,41.6,41.64,47000.0,28.3067,28.3135,28.2863,28.3135,47000.0
2014-01-22 13:30:00,41.64,41.65,41.59,41.59,56500.0,28.3135,28.3203,28.2795,28.2795,56500.0
2014-01-22 13:35:00,41.59,41.6,41.52,41.54,83900.0,28.2795,28.2863,28.2319,28.2455,83900.0
2014-01-22 13:40:00,41.54,41.54,41.52,41.52,45000.0,28.2455,28.2455,28.2319,28.2319,45000.0
2014-01-22 13:45:00,41.52,41.52,41.48,41.49,43800.0,28.2319,28.2319,28.2047,28.2115,43800.0
2014-01-22 13:50:00,41.48,41.51,41.46,41.5,120900.0,28.2047,28.2251,28.1911,28.2183,120900.0
2014-01-22 13:55:00,41.49,41.5,41.44,41.44,54700.0,28.2115,28.2183,28.1775,28.1775,54700.0
2014-01-22 14:00:00,41.44,41.46,41.43,41.46,71200.0,28.1775,28.1911,28.1707,28.1911,71200.0
2014-01-22 14:05:00,41.45,41.46,41.37,41.37,76200.0,28.1843,28.1911,28.1299,28.1299,76200.0
2014-01-22 14:10:00,41.37,41.38,41.32,41.32,73400.0,28.1299,28.1367,28.0959,28.0959,73400.0
2014-01-22 14:15:00,41.33,41.41,41.32,41.41,341900.0,28.1027,28.1571,28.0959,28.1571,341900.0
2014-01-22 14:20:00,41.41,41.51,41.41,41.45,71000.0,28.1571,28.2251,28.1571,28.1843,71000.0
2014-01-22 14:25:00,41.45,41.48,41.44,41.47,55800.0,28.1843,28.2047,28.1775,28.1979,55800.0
2014-01-22 14:30:00,41.48,41.51,41.48,41.5,92400.0,28.2047,28.2251,28.2047,28.2183,92400.0
2014-01-22 14:35:00,41.5,41.55,41.49,41.55,105700.0,28.2183,28.2523,28.2115,28.2523,105700.0
2014-01-22 14:40:00,41.55,41.57,41.54,41.57,55200.0,28.2523,28.2659,28.2455,28.2659,55200.0
2014-01-22 14:45:00,41.56,41.58,41.54,41.55,124400.0,28.2591,28.2727,28.2455,28.2523,124400.0
2014-01-22 14:50:00,41.55,41.56,41.51,41.52,63000.0,28.2523,28.2591,28.2251,28.2319,63000.0
2014-01-22 14:55:00,41.51,41.55,41.49,41.55,51300.0,28.2251,28.2523,28.2115,28.2523,51300.0
2014-01-22 15:00:00,41.55,41.57,41.55,41.56,47100.0,28.2523,28.2659,28.2523,28.2591,47100.0
2014-01-22 15:05:00,41.57,41.57,41.53,41.54,84500.0,28.2659,28.2659,28.2387,28.2455,84500.0
2014-01-22 15:10:00,41.54,41.55,41.52,41.55,69300.0,28.2455,28.2523,28.2319,28.2523,69300.0
2014-01-22 15:15:00,41.55,41.55,41.47,41.47,77200.0,28.2523,28.2523,28.1979,28.1979,77200.0
2014-01-22 15:20:00,41.47,41.56,41.47,41.54,206600.0,28.1979,28.2591,28.1979,28.2455,206600.0
2014-01-22 15:25:00,41.55,41.55,41.53,41.54,60200.0,28.2523,28.2523,28.2387,28.2455,60200.0
2014-01-22 15:30:00,41.53,41.53,41.48,41.48,120900.0,28.2387,28.2387,28.2047,28.2047,120900.0
2014-01-22 15:35:00,41.48,41.52,41.48,41.5,135600.0,28.2047,28.2319,28.2047,28.2183,135600.0
2014-01-22 15:40:00,41.5,41.51,41.44,41.47,183000.0,28.2183,28.2251,28.1775,28.1979,183000.0
2014-01-22 15:45:00,41.47,41.52,41.45,41.45,221900.0,28.1979,28.2319,28.1843,28.1843,221900.0
2014-01-22 15:50:00,41.46,41.48,41.44,41.44,209800.0,28.1911,28.2047,28.1775,28.1775,209800.0
2014-01-22 15:55:00,41.44,41.49,41.43,41.44,363300.0,28.1775,28.2115,28.1707,28.1775,363300.0
2014-01-23 09:30:00,41.26,41.26,40.97,40.98,235500.0,28.0551,28.0551,27.8579,27.8647,235500.0
2014-01-23 09:35:00,40.98,40.98,40.45,40.47,558900.0,27.8647,27.8647,27.5043,27.5179,558900.0
2014-01-23 09:40:00,40.47,40.66,40.37,40.58,468100.0,27.5179,27.6471,27.4499,27.5927,468100.0
2014-01-23 09:45:00,40.58,40.71,40.52,40.64,228800.0,27.5927,27.6811,27.5519,27.6335,228800.0
2014-01-23 09:50:00,40.65,40.71,40.6,40.61,176000.0,27.6403,27.6811,27.6063,27.6131,176000.0
2014-01-23 09:55:00,40.61,40.7,40.56,40.56,152100.0,27.6131,27.6743,27.5791,27.5791,152100.0
2014-01-23 10:00:00,40.55,40.71,40.55,40.61,167200.0,27.5723,27.6811,27.5723,27.6131,167200.0
2014-01-23 10:05:00,40.62,40.62,40.5,40.57,142200.0,27.6199,27.6199,27.5383,27.5859,142200.0
2014-01-23 10:10:00,40.56,40.57,40.45,40.48,197400.0,27.5791,27.5859,27.5043,27.5247,197400.0
2014-01-23 10:15:00,40.47,40.6,40.45,40.57,135600.0,27.5179,27.6063,27.5043,27.5859,135600.0
2014-01-23 10:20:00,40.57,40.7,40.55,40.69,238300.0,27.5859,27.6743,27.5723,27.6675,238300.0
2014-01-23 10:25:00,40.68,40.69,40.63,40.64,123300.0,27.6607,27.6675,27.6267,27.6335,123300.0
2014-01-23 10:30:00,40.64,40.67,40.6,40.67,146000.0,27.6335,27.6539,27.6063,27.6539,146000.0
2014-01-23 10:35:00,40.66,40.69,40.62,40.64,52900.0,27.6471,27.6675,27.6199,27.6335,52900.0
2014-01-23 10:40:00,40.65,40.71,40.62,40.71,134300.0,27.6403,27.6811,27.6199,27.6811,134300.0
2014-01-23 10:45:00,40.7,40.79,40.68,40.7,101600.0,27.6743,27.7355,27.6607,27.6743,101600.0
2014-01-23 10:50:00,40.7,40.74,40.67,40.7,130400.0,27.6743,27.7015,27.6539,27.6743,130400.0
2014-01-23 10:55:00,40.7,40.76,40.7,40.72,81100.0,27.6743,27.7151,27.6743,27.6879,81100.0
2014-01-23 11:00:00,40.72,40.76,40.63,40.65,145800.0,27.6879,27.7151,27.6267,27.6403,145800.0
2014-01-23 11:05:00,40.65,40.66,40.61,40.62,106600.0,27.6403,27.6471,27.6131,27.6199,106600.0
2014-01-23 11:10:00,40.61,40.65,40.6,40.64,31700.0,27.6131,27.6403,27.6063,27.6335,31700.0
2014-01-23 11:15:00,40.64,40.66,40.62,40.65,87200.0,27.6335,27.6471,27.6199,27.6403,87200.0
2014-01-23 11:20:00,40.65,40.65,40.62,40.64,48800.0,27.6403,27.6403,27.6199,27.6335,48800.0
2014-01-23 11:25:00,40.63,40.65,40.61,40.65,54600.0,27.6267,27.6403,27.6131,27.6403,54600.0
2014-01-23 11:30:00,40.65,40.65,40.62,40.64,58800.0,27.6403,27.6403,27.6199,27.6335,58800.0
2014-01-23 11:35:00,40.64,40.66,40.6,40.62,141900.0,27.6335,27.6471,27.6063,27.6199,141900.0
2014-01-23 11:40:00,40.62,40.65,40.61,40.65,25000.0,27.6199,27.6403,27.6131,27.6403,25000.0
2014-01-23 11:45:00,40.65,40.65,40.61,40.64,56000.0,27.6403,27.6403,27.6131,27.6335,56000.0
2014-01-23 11:50:00,40.64,40.66,40.62,40.63,47400.0,27.6335,27.6471,27.6199,27.6267,47400.0
2014-01-23 11:55:00,40.63,40.64,40.61,40.62,48900.0,27.6267,27.6335,27.6131,27.6199,48900.0
2014-01-23 12:00:00,40.62,40.63,40.58,40.59,45700.0,27.6199,27.6267,27.5927,27.5995,45700.0
2014-01-23 12:05:00,40.58,40.59,40.55,40.58,41500.0,27.5927,27.5995,27.5723,27.5927,41500.0
2014-01-23 12:10:00,40.57,40.59,40.56,40.57,50000.0,27.5859,27.5995,27.5791,27.5859,50000.0
2014-01-23 12:15:00,40.58,40.61,40.57,40.58,64300.0,27.5927,27.6131,27.5859,27.5927,64300.0
2014-01-23 12:20:00,40.58,40.59,40.52,40.52,51100.0,27.5927,27.5995,27.5519,27.5519,51100.0
2014-01-23 12:25:00,40.52,40.55,40.52,40.54,40900.0,27.5519,27.5723,27.5519,27.5655,40900.0
2014-01-23 12:30:00,40.54,40.55,40.5,40.52,102500.0,27.5655,27.5723,27.5383,27.5519,102500.0
2014-01-23 12:35:00,40.52,40.59,40.52,40.59,23800.0,27.5519,27.5995,27.5519,27.5995,23800.0
2014-01-23 12:40:00,40.59,40.63,40.59,40.59,68200.0,27.5995,27.6267,27.5995,27.5995,68200.0
2014-01-23 12:45:00,40.59,40.59,40.58,40.59,19200.0,27.5995,27.5995,27.5927,27.5995,19200.0
2014-01-23 12:50:00,40.59,40.6,40.58,40.59,30500.0,27.5995,27.6063,27.5927,27.5995,30500.0
2014-01-23 12:55:00,40.59,40.6,40.55,40.56,83600.0,27.5995,27.6063,27.5723,27.5791,83600.0
2014-01-23 13:00:00,40.57,40.57,40.51,40.53,84700.0,27.5859,27.5859,27.5451,27.5587,84700.0
2014-01-23 13:05:00,40.54,40.58,40.52,40.55,120100.0,27.5655,27.5927,27.5519,27.5723,120100.0
2014-01-23 13:10:00,40.54,40.56,40.49,40.49,81100.0,27.5655,27.5791,27.5315,27.5315,81100.0
2014-01-23 13:15:00,40.49,40.55,40.49,40.5,76200.0,27.5315,27.5723,27.5315,27.5383,76200.0
2014-01-23 13:20:00,40.49,40.52,40.49,40.49,45000.0,27.5315,27.5519,27.5315,27.5315,45000.0
2014-01-23 13:25:00,40.49,40.5,40.48,40.48,58800.0,27.5315,27.5383,27.5247,27.5247,58800.0
2014-01-23 13:30:00,40.48,40.5,40.45,40.47,146100.0,27.5247,27.5383,27.5043,27.5179,146100.0
2014-01-23 13:35:00,40.46,40.47,40.43,40.43,52400.0,27.5111,27.5179,27.4907,27.4907,52400.0
2014-01-23 13:40:00,40.44,40.44,40.36,40.36,136400.0,27.4975,27.4975,27.4431,27.4431,136400.0
2014-01-23 13:45:00,40.36,40.45,40.31,40.32,118100.0,27.4431,27.5043,27.4091,27.4159,118100.0
2014-01-23 13:50:00,40.31,40.4,40.31,40.38,107400.0,27.4091,27.4703,27.4091,27.4567,107400.0
2014-01-23 13:55:00,40.37,40.38,40.34,40.35,113300.0,27.4499,27.4567,27.4295,27.4363,113300.0
2014-01-23 14:00:00,40.35,40.43,40.35,40.43,60700.0,27.4363,27.4907,27.4363,27.4907,60700.0
2014-01-23 14:05:00,40.42,40.5,40.42,40.49,136200.0,27.4839,27.5383,27.4839,27.5315,136200.0
2014-01-23 14:10:00,40.49,40.51,40.45,40.47,258400.0,27.5315,27.5451,27.5043,27.5179,258400.0
2014-01-23 14:15:00,40.48,40.5,40.46,40.5,81500.0,27.5247,27.5383,27.5111,27.5383,81500.0
2014-01-23 14:20:00,40.5,40.51,40.49,40.5,88800.0,27.5383,27.5451,27.5315,27.5383,88800.0
2014-01-23 14:25:00,40.5,40.5,40.45,40.47,78000.0,27.5383,27.5383,27.5043,27.5179,78000.0
2014-01-23 14:30:00,40.47,40.47,40.46,40.47,38200.0,27.5179,27.5179,27.5111,27.5179,38200.0
2014-01-23 14:35:00,40.47,40.5,40.45,40.49,54900.0,27.5179,27.5383,27.5043,27.5315,54900.0
2014-01-23 14:40:00,40.5,40.5,40.48,40.5,65100.0,27.5383,27.5383,27.5247,27.5383,65100.0
2014-01-23 14:45:00,40.5,40.5,40.48,40.5,59600.0,27.5383,27.5383,27.5247,27.5383,59600.0
2014-01-23 14:50:00,40.5,40.53,40.49,40.52,148300.0,27.5383,27.5587,27.5315,27.5519,148300.0
2014-01-23 14:55:00,40.53,40.55,40.52,40.53,172500.0,27.5587,27.5723,27.5519,27.5587,172500.0
2014-01-23 15:00:00,40.54,40.54,40.48,40.49,110500.0,27.5655,27.5655,27.5247,27.5315,110500.0
2014-01-23 15:05:00,40.49,40.51,40.45,40.45,171700.0,27.5315,27.5451,27.5043,27.5043,171700.0
2014-01-23 15:10:00,40.47,40.49,40.45,40.49,62300.0,27.5179,27.5315,27.5043,27.5315,62300.0
2014-01-23 15:15:00,40.49,40.5,40.48,40.5,49600.0,27.5315,27.5383,27.5247,27.5383,49600.0
2014-01-23 15:20:00,40.5,40.58,40.5,40.58,169300.0,27.5383,27.5927,27.5383,27.5927,169300.0
2014-01-23 15:25:00,40.58,40.65,40.58,40.65,253800.0,27.5927,27.6403,27.5927,27.6403,253800.0
2014-01-23 15:30:00,40.65,40.73,40.64,40.72,353800.0,27.6403,27.6947,27.6335,27.6879,353800.0
2014-01-23 15:35:00,40.72,40.86,40.72,40.81,572700.0,27.6879,27.7831,27.6879,27.7491,572700.0
2014-01-23 15:40:00,40.8,40.81,40.71,40.77,517500.0,27.7423,27.7491,27.6811,27.7219,517500.0
2014-01-23 15:45:00,40.76,40.79,40.71,40.74,329700.0,27.7151,27.7355,27.6811,27.7015,329700.0
2014-01-23 15:50:00,40.74,40.76,40.68,40.72,421600.0,27.7015,27.7151,27.6607,27.6879,421600.0
2014-01-23 15:55:00,40.72,40.76,40.7,40.74,618300.0,27.6879,27.7151,27.6743,27.7015,618300.0
2014-01-24 09:30:00,40.48,40.48,40.35,40.48,164700.0,27.5247,27.5247,27.4363,27.5247,164700.0
2014-01-24 09:35:00,40.48,40.5,40.37,40.38,118700.0,27.5247,27.5383,27.4499,27.4567,118700.0
2014-01-24 09:40:00,40.39,40.44,40.36,40.44,153400.0,27.4635,27.4975,27.4431,27.4975,153400.0
2014-01-24 09:45:00,40.44,40.58,40.42,40.58,135700.0,27.4975,27.5927,27.4839,27.5927,135700.0
2014-01-24 09:50:00,40.58,40.72,40.54,40.7,276200.0,27.5927,27.6879,27.5655,27.6743,276200.0
2014-01-24 09:55:00,40.71,40.74,40.65,40.65,146400.0,27.6811,27.7015,27.6403,27.6403,146400.0
2014-01-24 10:00:00,40.64,40.67,40.6,40.61,74000.0,27.6335,27.6539,27.6063,27.6131,74000.0
2014-01-24 10:05:00,40.61,40.66,40.61,40.66,66500.0,27.6131,27.6471,27.6131,27.6471,66500.0
2014-01-24 10:10:00,40.66,40.66,40.63,40.64,100700.0,27.6471,27.6471,27.6267,27.6335,100700.0
2014-01-24 10:15:00,40.64,40.64,40.56,40.59,219000.0,27.6335,27.6335,27.5791,27.5995,219000.0
2014-01-24 10:20:00,40.6,40.65,40.58,40.59,135500.0,27.6063,27.6403,27.5927,27.5995,135500.0
2014-01-24 10:25:00,40.6,40.6,40.56,40.6,79300.0,27.6063,27.6063,27.5791,27.6063,79300.0
2014-01-24 10:30:00,40.59,40.61,40.51,40.55,212500.0,27.5995,27.6131,27.5451,27.5723,212500.0
2014-01-24 10:35:00,40.56,40.59,40.55,40.57,83700.0,27.5791,27.5995,27.5723,27.5859,83700.0
2014-01-24 10:40:00,40.57,40.58,40.44,40.45,117500.0,27.5859,27.5927,27.4975,27.5043,117500.0
2014-01-24 10:45:00,40.44,40.52,40.4,40.52,192200.0,27.4975,27.5519,27.4703,27.5519,192200.0
2014-01-24 10:50:00,40.51,40.59,40.51,40.58,156900.0,27.5451,27.5995,27.5451,27.5927,156900.0
2014-01-24 10:55:00,40.58,40.59,40.54,40.55,147000.0,27.5927,27.5995,27.5655,27.5723,147000.0
2014-01-24 11:00:00,40.56,40.6,40.55,40.6,54000.0,27.5791,27.6063,27.5723,27.6063,54000.0
2014-01-24 11:05:00,40.6,40.6,40.49,40.49,71100.0,27.6063,27.6063,27.5315,27.5315,71100.0
2014-01-24 11:10:00,40.48,40.53,40.44,40.5,160400.0,27.5247,27.5587,27.4975,27.5383,160400.0
2014-01-24 11:15:00,40.5,40.52,40.48,40.48,63100.0,27.5383,27.5519,27.5247,27.5247,63100.0
2014-01-24 11:20:00,40.49,40.49,40.46,40.49,60600.0,27.5315,27.5315,27.5111,27.5315,60600.0
2014-01-24 11:25:00,40.49,40.52,40.46,40.49,122500.0,27.5315,27.5519,27.5111,27.5315,122500.0
2014-01-24 11:30:00,40.49,40.55,40.48,40.55,91700.0,27.5315,27.5723,27.5247,27.5723,91700.0
2014-01-24 11:35:00,40.54,40.57,40.53,40.57,49200.0,27.5655,27.5859,27.5587,27.5859,49200.0
2014-01-24 11:40:00,40.58,40.6,40.56,40.57,44900.0,27.5927,27.6063,27.5791,27.5859,44900.0
2014-01-24 11:45:00,40.57,40.57,40.53,40.53,49600.0,27.5859,27.5859,27.5587,27.5587,49600.0
2014-01-24 11:50:00,40.54,40.57,40.52,40.53,71400.0,27.5655,27.5859,27.5519,27.5587,71400.0
2014-01-24 11:55:00,40.54,40.57,40.53,40.56,63800.0,27.5655,27.5859,27.5587,27.5791,63800.0
2014-01-24 12:00:00,40.56,40.56,40.46,40.46,72800.0,27.5791,27.5791,27.5111,27.5111,72800.0
2014-01-24 12:05:00,40.45,40.48,40.43,40.47,55300.0,27.5043,27.5247,27.4907,27.5179,55300.0
2014-01-24 12:10:00,40.46,40.47,40.44,40.47,62900.0,27.5111,27.5179,27.4975,27.5179,62900.0
2014-01-24 12:15:00,40.46,40.47,40.43,40.43,55000.0,27.5111,27.5179,27.4907,27.4907,55000.0
2014-01-24 12:20:00,40.44,40.44,40.34,40.37,98400.0,27.4975,27.4975,27.4295,27.4499,98400.0
2014-01-24 12:25:00,40.38,40.45,40.38,40.4,64900.0,27.4567,27.5043,27.4567,27.4703,64900.0
2014-01-24 12:30:00,40.4,40.42,40.36,40.36,73600.0,27.4703,27.4839,27.4431,27.4431,73600.0
2014-01-24 12:35:00,40.37,40.37,40.32,40.36,66200.0,27.4499,27.4499,27.4159,27.4431,66200.0
2014-01-24 12:40:00,40.35,40.36,40.31,40.32,61400.0,27.4363,27.4431,27.4091,27.4159,61400.0
2014-01-24 12:45:00,40.32,40.35,40.31,40.35,87700.0,27.4159,27.4363,27.4091,27.4363,87700.0
2014-01-24 12:50:00,40.35,40.39,40.34,40.37,32600.0,27.4363,27.4635,27.4295,27.4499,32600.0
2014-01-24 12:55:00,40.37,40.37,40.35,40.37,40300.0,27.4499,27.4499,27.4363,27.4499,40300.0
2014-01-24 13:00:00,40.37,40.37,40.32,40.33,45500.0,27.4499,27.4499,27.4159,27.4227,45500.0
2014-01-24 13:05:00,40.33,40.38,40.32,40.38,45800.0,27.4227,27.4567,27.4159,27.4567,45800.0
2014-01-24 13:10:00,40.38,40.42,40.37,40.42,39200.0,27.4567,27.4839,27.4499,27.4839,39200.0
2014-01-24 13:15:00,40.41,40.45,40.41,40.45,79600.0,27.4771,27.5043,27.4771,27.5043,79600.0
2014-01-24 13:20:00,40.44,40.45,40.41,40.41,171400.0,27.4975,27.5043,27.4771,27.4771,171400.0
2014-01-24 13:25:00,40.42,40.46,40.4,40.42,94400.0,27.4839,27.5111,27.4703,27.4839,94400.0
2014-01-24 13:30:00,40.43,40.43,40.38,40.38,30400.0,27.4907,27.4907,27.4567,27.4567,30400.0
2014-01-24 13:35:00,40.38,40.4,40.36,40.4,41100.0,27.4567,27.4703,27.4431,27.4703,41100.0
2014-01-24 13:40:00,40.4,40.43,40.38,40.4,74100.0,27.4703,27.4907,27.4567,27.4703,74100.0
2014-01-24 13:45:00,40.39,40.45,40.39,40.45,56100.0,27.4635,27.5043,27.4635,27.5043,56100.0
2014-01-24 13:50:00,40.45,40.46,40.44,40.46,51200.0,27.5043,27.5111,27.4975,27.5111,51200.0
2014-01-24 13:55:00,40.46,40.46,40.43,40.44,57500.0,27.5111,27.5111,27.4907,27.4975,57500.0
2014-01-24 14:00:00,40.44,40.44,40.32,40.36,112500.0,27.4975,27.4975,27.4159,27.4431,112500.0
2014-01-24 14:05:00,40.36,40.37,40.32,40.33,72800.0,27.4431,27.4499,27.4159,27.4227,72800.0
2014-01-24 14:10:00,40.34,40.35,40.28,40.28,71400.0,27.4295,27.4363,27.3887,27.3887,71400.0
2014-01-24 14:15:00,40.28,40.32,40.27,40.3,36300.0,27.3887,27.4159,27.3819,27.4023,36300.0
2014-01-24 14:20:00,40.31,40.31,40.24,40.25,92600.0,27.4091,27.4091,27.3615,27.3683,92600.0
2014-01-24 14:25:00,40.26,40.28,40.23,40.25,80000.0,27.3751,27.3887,27.3547,27.3683,80000.0
2014-01-24 14:30:00,40.25,40.3,40.24,40.3,79200.0,27.3683,27.4023,27.3615,27.4023,79200.0
2014-01-24 14:35:00,40.3,40.3,40.25,40.29,74800.0,27.4023,27.4023,27.3683,27.3955,74800.0
2014-01-24 14:40:00,40.29,40.34,40.27,40.34,105100.0,27.3955,27.4295,27.3819,27.4295,105100.0
2014-01-24 14:45:00,40.33,40.34,40.29,40.3,83100.0,27.4227,27.4295,27.3955,27.4023,83100.0
2014-01-24 14:50:00,40.3,40.31,40.28,40.28,58900.0,27.4023,27.4091,27.3887,27.3887,58900.0
2014-01-24 14:55:00,40.29,40.31,40.27,40.3,112700.0,27.3955,27.4091,27.3819,27.4023,112700.0
2014-01-24 15:00:00,40.3,40.34,40.25,40.33,226200.0,27.4023,27.4295,27.3683,27.4227,226200.0
2014-01-24 15:05:00,40.33,40.33,40.29,40.29,62100.0,27.4227,27.4227,27.3955,27.3955,62100.0
2014-01-24 15:10:00,40.29,40.3,40.17,40.22,121400.0,27.3955,27.4023,27.314,27.348,121400.0
2014-01-24 15:15:00,40.21,40.22,40.14,40.21,100900.0,27.3412,27.348,27.2936,27.3412,100900.0
2014-01-24 15:20:00,40.22,40.24,40.19,40.22,97900.0,27.348,27.3615,27.3276,27.348,97900.0
2014-01-24 15:25:00,40.21,40.23,40.2,40.23,82100.0,27.3412,27.3547,27.3344,27.3547,82100.0
2014-01-24 15:30:00,40.23,40.3,40.23,40.27,129900.0,27.3547,27.4023,27.3547,27.3819,129900.0
2014-01-24 15:35:00,40.27,40.28,40.22,40.24,140500.0,27.3819,27.3887,27.348,27.3615,140500.0
2014-01-24 15:40:00,40.24,40.27,40.21,40.24,178200.0,27.3615,27.3819,27.3412,27.3615,178200.0
2014-01-24 15:45:00,40.24,40.24,40.16,40.19,217600.0,27.3615,27.3615,27.3072,27.3276,217600.0
2014-01-24 15:50:00,40.18,40.23,40.15,40.21,365000.0,27.3208,27.3547,27.3004,27.3412,365000.0
2014-01-24 15:55:00,40.2,40.23,40.15,40.15,692800.0,27.3344,27.3547,27.3004,27.3004,692800.0
2014-01-27 09:30:00,40.11,40.25,40.01,40.19,212100.0,27.2732,27.3683,27.2052,27.3276,212100.0
2014-01-27 09:35:00,40.17,40.35,40.09,40.35,94700.0,27.314,27.4363,27.2596,27.4363,94700.0
2014-01-27 09:40:00,40.34,40.42,40.33,40.38,88400.0,27.4295,27.4839,27.4227,27.4567,88400.0
2014-01-27 09:45:00,40.37,40.38,40.27,40.27,67300.0,27.4499,27.4567,27.3819,27.3819,67300.0
2014-01-27 09:50:00,40.26,40.3,40.2,40.27,45400.0,27.3751,27.4023,27.3344,27.3819,45400.0
2014-01-27 09:55:00,40.26,40.3,40.22,40.23,67100.0,27.3751,27.4023,27.348,27.3547,67100.0
2014-01-27 10:00:00,40.22,40.34,40.2,40.26,118400.0,27.348,27.4295,27.3344,27.3751,118400.0
2014-01-27 10:05:00,40.25,40.31,40.23,40.23,91700.0,27.3683,27.4091,27.3547,27.3547,91700.0
2014-01-27 10:10:00,40.23,40.27,40.21,40.23,103200.0,27.3547,27.3819,27.3412,27.3547,103200.0
2014-01-27 10:15:00,40.24,40.29,40.23,40.24,91900.0,27.3615,27.3955,27.3547,27.3615,91900.0
2014-01-27 10:20:00,40.23,40.27,40.23,40.24,86100.0,27.3547,27.3819,27.3547,27.3615,86100.0
2014-01-27 10:25:00,40.23,40.28,40.17,40.18,80800.0,27.3547,27.3887,27.314,27.3208,80800.0
2014-01-27 10:30:00,40.19,40.27,40.19,40.24,116900.0,27.3276,27.3819,27.3276,27.3615,116900.0
2014-01-27 10:35:00,40.24,40.26,40.17,40.2,88500.0,27.3615,27.3751,27.314,27.3344,88500.0
2014-01-27 10:40:00,40.2,40.26,40.19,40.23,79200.0,27.3344,27.3751,27.3276,27.3547,79200.0
2014-01-27 10:45:00,40.23,40.24,40.18,40.18,41300.0,27.3547,27.3615,27.3208,27.3208,41300.0
2014-01-27 10:50:00,40.18,40.22,40.12,40.14,67100.0,27.3208,27.348,27.28,27.2936,67100.0
2014-01-27 10:55:00,40.15,40.24,40.14,40.2,173400.0,27.3004,27.3615,27.2936,27.3344,173400.0
2014-01-27 11:00:00,40.2,40.28,40.19,40.27,234200.0,27.3344,27.3887,27.3276,27.3819,234200.0
2014-01-27 11:05:00,40.27,40.31,40.26,40.27,169800.0,27.3819,27.4091,27.3751,27.3819,169800.0
2014-01-27 11:10:00,40.27,40.27,40.21,40.24,79600.0,27.3819,27.3819,27.3412,27.3615,79600.0
2014-01-27 11:15:00,40.24,40.29,40.2,40.25,102800.0,27.3615,27.3955,27.3344,27.3683,102800.0
2014-01-27 11:20:00,40.25,40.3,40.23,40.27,93200.0,27.3683,27.4023,27.3547,27.3819,93200.0
2014-01-27 11:25:00,40.27,40.29,40.22,40.22,102700.0,27.3819,27.3955,27.348,27.348,102700.0
2014-01-27 11:30:00,40.22,40.25,40.2,40.22,80100.0,27.348,27.3683,27.3344,27.348,80100.0
2014-01-27 11:35:00,40.23,40.23,40.13,40.15,59100.0,27.3547,27.3547,27.2868,27.3004,59100.0
2014-01-27 11:40:00,40.14,40.18,40.13,40.16,44100.0,27.2936,27.3208,27.2868,27.3072,44100.0
2014-01-27 11:45:00,40.16,40.17,40.13,40.14,40100.0,27.3072,27.314,27.2868,27.2936,40100.0
2014-01-27 11:50:00,40.14,40.15,40.05,40.07,140800.0,27.2936,27.3004,27.2324,27.246,140800.0
2014-01-27 11:55:00,40.06,40.06,40.01,40.02,98700.0,27.2392,27.2392,27.2052,27.212,98700.0
2014-01-27 12:00:00,40.02,40.03,39.98,40.03,94900.0,27.212,27.2188,27.1848,27.2188,94900.0
2014-01-27 12:05:00,40.03,40.03,39.97,40.02,72800.0,27.2188,27.2188,27.178,27.212,72800.0
2014-01-27 12:10:00,40.02,40.03,39.99,40.02,63900.0,27.212,27.2188,27.1916,27.212,63900.0
2014-01-27 12:15:00,40.02,40.04,39.99,40.02,74000.0,27.212,27.2256,27.1916,27.212,74000.0
2014-01-27 12:20:00,40.02,40.05,39.94,40.04,95700.0,27.212,27.2324,27.1576,27.2256,95700.0
2014-01-27 12:25:00,40.03,40.12,40.02,40.08,75000.0,27.2188,27.28,27.212,27.2528,75000.0
2014-01-27 12:30:00,40.07,40.08,40.05,40.07,40700.0,27.246,27.2528,27.2324,27.246,40700.0
2014-01-27 12:35:00,40.07,40.13,40.03,40.09,44800.0,27.246,27.2868,27.2188,27.2596,44800.0
2014-01-27 12:40:00,40.09,40.14,40.06,40.12,46700.0,27.2596,27.2936,27.2392,27.28,46700.0
2014-01-27 12:45:00,40.12,40.18,40.06,40.16,49200.0,27.28,27.3208,27.2392,27.3072,49200.0
2014-01-27 12:50:00,40.16,40.17,40.11,40.11,19400.0,27.3072,27.314,27.2732,27.2732,19400.0
2014-01-27 12:55:00,40.11,40.11,40.06,40.07,27000.0,27.2732,27.2732,27.2392,27.246,27000.0
2014-01-27 13:00:00,40.07,40.11,40.06,40.1,30100.0,27.246,27.2732,27.2392,27.2664,30100.0
2014-01-27 13:05:00,40.1,40.16,40.09,40.12,53300.0,27.2664,27.3072,27.2596,27.28,53300.0
2014-01-27 13:10:00,40.12,40.15,40.11,40.13,41900.0,27.28,27.3004,27.2732,27.2868,41900.0
2014-01-27 13:15:00,40.13,40.16,40.12,40.13,48200.0,27.2868,27.3072,27.28,27.2868,48200.0
2014-01-27 13:20:00,40.14,40.16,40.11,40.13,27000.0,27.2936,27.3072,27.2732,27.2868,27000.0
2014-01-27 13:25:00,40.11,40.15,40.09,40.14,25900.0,27.2732,27.3004,27.2596,27.2936,25900.0
2014-01-27 13:30:00,40.15,40.15,40.11,40.11,60900.0,27.3004,27.3004,27.2732,27.2732,60900.0
2014-01-27 13:35:00,40.11,40.18,40.11,40.16,26800.0,27.2732,27.3208,27.2732,27.3072,26800.0
2014-01-27 13:40:00,40.16,40.23,40.14,40.21,101100.0,27.3072,27.3547,27.2936,27.3412,101100.0
2014-01-27 13:45:00,40.21,40.25,40.19,40.23,76800.0,27.3412,27.3683,27.3276,27.3547,76800.0
2014-01-27 13:50:00,40.23,40.23,40.19,40.21,93100.0,27.3547,27.3547,27.3276,27.3412,93100.0
2014-01-27 13:55:00,40.22,40.25,40.18,40.2,96200.0,27.348,27.3683,27.3208,27.3344,96200.0
2014-01-27 14:00:00,40.2,40.26,40.19,40.2,74200.0,27.3344,27.3751,27.3276,27.3344,74200.0
2014-01-27 14:05:00,40.2,40.2,40.17,40.17,41200.0,27.3344,27.3344,27.314,27.314,41200.0
2014-01-27 14:10:00,40.16,40.22,40.16,40.21,38300.0,27.3072,27.348,27.3072,27.3412,38300.0
2014-01-27 14:15:00,40.21,40.23,40.17,40.18,44600.0,27.3412,27.3547,27.314,27.3208,44600.0
2014-01-27 14:20:00,40.17,40.19,40.15,40.15,32700.0,27.314,27.3276,27.3004,27.3004,32700.0
2014-01-27 14:25:00,40.15,40.17,40.13,40.17,63100.0,27.3004,27.314,27.2868,27.314,63100.0
2014-01-27 14:30:00,40.17,40.21,40.16,40.2,32800.0,27.314,27.3412,27.3072,27.3344,32800.0
2014-01-27 14:35:00,40.2,40.28,40.2,40.28,47200.0,27.3344,27.3887,27.3344,27.3887,47200.0
2014-01-27 14:40:00,40.27,40.33,40.26,40.3,200500.0,27.3819,27.4227,27.3751,27.4023,200500.0
2014-01-27 14:45:00,40.3,40.3,40.24,40.24,52000.0,27.4023,27.4023,27.3615,27.3615,52000.0
2014-01-27 14:50:00,40.24,40.26,40.21,40.23,96000.0,27.3615,27.3751,27.3412,27.3547,96000.0
2014-01-27 14:55:00,40.23,40.27,40.23,40.25,41700.0,27.3547,27.3819,27.3547,27.3683,41700.0
2014-01-27 15:00:00,40.25,40.25,40.18,40.18,39300.0,27.3683,27.3683,27.3208,27.3208,39300.0
2014-01-27 15:05:00,40.19,40.2,40.16,40.19,42100.0,27.3276,27.3344,27.3072,27.3276,42100.0
2014-01-27 15:10:00,40.19,40.24,40.18,40.24,47300.0,27.3276,27.3615,27.3208,27.3615,47300.0
2014-01-27 15:15:00,40.23,40.25,40.22,40.22,42100.0,27.3547,27.3683,27.348,27.348,42100.0
2014-01-27 15:20:00,40.22,40.23,40.15,40.15,54900.0,27.348,27.3547,27.3004,27.3004,54900.0
2014-01-27 15:25:00,40.16,40.17,40.14,40.16,48500.0,27.3072,27.314,27.2936,27.3072,48500.0
2014-01-27 15:30:00,40.16,40.21,40.11,40.11,129900.0,27.3072,27.3412,27.2732,27.2732,129900.0
2014-01-27 15:35:00,40.12,40.18,40.11,40.18,117000.0,27.28,27.3208,27.2732,27.3208,117000.0
2014-01-27 15:40:00,40.18,40.2,40.11,40.12,94000.0,27.3208,27.3344,27.2732,27.28,94000.0
2014-01-27 15:45:00,40.12,40.15,40.09,40.11,212000.0,27.28,27.3004,27.2596,27.2732,212000.0
2014-01-27 15:50:00,40.12,40.15,40.05,40.06,195000.0,27.28,27.3004,27.2324,27.2392,195000.0
2014-01-27 15:55:00,40.05,40.1,40.04,40.04,587000.0,27.2324,27.2664,27.2256,27.2256,587000.0
2014-01-28 09:30:00,40.18,40.33,40.1,40.32,191500.0,27.3208,27.4227,27.2664,27.4159,191500.0
2014-01-28 09:35:00,40.3,40.32,40.2,40.31,114500.0,27.4023,27.4159,27.3344,27.4091,114500.0
2014-01-28 09:40:00,40.3,40.43,40.28,40.4,117600.0,27.4023,27.4907,27.3887,27.4703,117600.0
2014-01-28 09:45:00,40.4,40.41,40.33,40.37,111500.0,27.4703,27.4771,27.4227,27.4499,111500.0
2014-01-28 09:50:00,40.37,40.46,40.34,40.43,74900.0,27.4499,27.5111,27.4295,27.4907,74900.0
2014-01-28 09:55:00,40.44,40.52,40.42,40.42,107800.0,27.4975,27.5519,27.4839,27.4839,107800.0
2014-01-28 10:00:00,40.42,40.54,40.42,40.53,86300.0,27.4839,27.5655,27.4839,27.5587,86300.0
2014-01-28 10:05:00,40.53,40.59,40.52,40.55,106600.0,27.5587,27.5995,27.5519,27.5723,106600.0
2014-01-28 10:10:00,40.55,40.57,40.53,40.54,122600.0,27.5723,27.5859,27.5587,27.5655,122600.0
2014-01-28 10:15:00,40.54,40.57,40.52,40.55,139400.0,27.5655,27.5859,27.5519,27.5723,139400.0
2014-01-28 10:20:00,40.55,40.58,40.54,40.56,70100.0,27.5723,27.5927,27.5655,27.5791,70100.0
2014-01-28 10:25:00,40.55,40.57,40.5,40.57,135500.0,27.5723,27.5859,27.5383,27.5859,135500.0
2014-01-28 10:30:00,40.57,40.58,40.54,40.57,58400.0,27.5859,27.5927,27.5655,27.5859,58400.0
2014-01-28 10:35:00,40.57,40.62,40.55,40.62,68200.0,27.5859,27.6199,27.5723,27.6199,68200.0
2014-01-28 10:40:00,40.61,40.62,40.58,40.58,49600.0,27.6131,27.6199,27.5927,27.5927,49600.0
2014-01-28 10:45:00,40.58,40.6,40.56,40.56,56900.0,27.5927,27.6063,27.5791,27.5791,56900.0
2014-01-28 10:50:00,40.56,40.59,40.53,40.59,94800.0,27.5791,27.5995,27.5587,27.5995,94800.0
2014-01-28 10:55:00,40.59,40.59,40.54,40.54,57200.0,27.5995,27.5995,27.5655,27.5655,57200.0
2014-01-28 11:00:00,40.54,40.57,40.53,40.56,134100.0,27.5655,27.5859,27.5587,27.5791,134100.0
2014-01-28 11:05:00,40.55,40.58,40.54,40.55,55800.0,27.5723,27.5927,27.5655,27.5723,55800.0
2014-01-28 11:10:00,40.55,40.57,40.54,40.57,53800.0,27.5723,27.5859,27.5655,27.5859,53800.0
2014-01-28 11:15:00,40.57,40.57,40.49,40.52,89800.0,27.5859,27.5859,27.5315,27.5519,89800.0
2014-01-28 11:20:00,40.52,40.52,40.47,40.47,47300.0,27.5519,27.5519,27.5179,27.5179,47300.0
2014-01-28 11:25:00,40.48,40.51,40.47,40.51,23400.0,27.5247,27.5451,27.5179,27.5451,23400.0
2014-01-28 11:30:00,40.51,40.51,40.49,40.5,39300.0,27.5451,27.5451,27.5315,27.5383,39300.0
2014-01-28 11:35:00,40.49,40.5,40.36,40.4,58100.0,27.5315,27.5383,27.4431,27.4703,58100.0
2014-01-28 11:40:00,40.4,40.47,40.4,40.47,60000.0,27.4703,27.5179,27.4703,27.5179,60000.0
2014-01-28 11:45:00,40.47,40.48,40.46,40.47,188800.0,27.5179,27.5247,27.5111,27.5179,188800.0
2014-01-28 11:50:00,40.48,40.5,40.45,40.46,61500.0,27.5247,27.5383,27.5043,27.5111,61500.0
2014-01-28 11:55:00,40.47,40.5,40.46,40.48,28500.0,27.5179,27.5383,27.5111,27.5247,28500.0
2014-01-28 12:00:00,40.49,40.5,40.45,40.5,53200.0,27.5315,27.5383,27.5043,27.5383,53200.0
2014-01-28 12:05:00,40.5,40.54,40.5,40.53,24000.0,27.5383,27.5655,27.5383,27.5587,24000.0
2014-01-28 12:10:00,40.53,40.53,40.49,40.5,54700.0,27.5587,27.5587,27.5315,27.5383,54700.0
2014-01-28 12:15:00,40.5,40.56,40.5,40.54,198200.0,27.5383,27.5791,27.5383,27.5655,198200.0
2014-01-28 12:20:00,40.55,40.58,40.54,40.57,55700.0,27.5723,27.5927,27.5655,27.5859,55700.0
2014-01-28 12:25:00,40.56,40.59,40.56,40.58,67100.0,27.5791,27.5995,27.5791,27.5927,67100.0
2014-01-28 12:30:00,40.59,40.63,40.59,40.6,103800.0,27.5995,27.6267,27.5995,27.6063,103800.0
2014-01-28 12:35:00,40.6,40.6,40.57,40.57,24900.0,27.6063,27.6063,27.5859,27.5859,24900.0
2014-01-28 12:40:00,40.56,40.59,40.56,40.59,24500.0,27.5791,27.5995,27.5791,27.5995,24500.0
2014-01-28 12:45:00,40.58,40.6,40.58,40.59,61600.0,27.5927,27.6063,27.5927,27.5995,61600.0
2014-01-28 12:50:00,40.59,40.61,40.59,40.61,240100.0,27.5995,27.6131,27.5995,27.6131,240100.0
2014-01-28 12:55:00,40.61,40.64,40.6,40.64,39900.0,27.6131,27.6335,27.6063,27.6335,39900.0
2014-01-28 13:00:00,40.64,40.65,40.61,40.61,32700.0,27.6335,27.6403,27.6131,27.6131,32700.0
2014-01-28 13:05:00,40.62,40.62,40.57,40.59,25500.0,27.6199,27.6199,27.5859,27.5995,25500.0
2014-01-28 13:10:00,40.59,40.6,40.59,40.59,31400.0,27.5995,27.6063,27.5995,27.5995,31400.0
2014-01-28 13:15:00,40.59,40.64,40.58,40.63,241100.0,27.5995,27.6335,27.5927,27.6267,241100.0
2014-01-28 13:20:00,40.63,40.66,40.59,40.6,74300.0,27.6267,27.6471,27.5995,27.6063,74300.0
2014-01-28 13:25:00,40.6,40.63,40.59,40.6,29600.0,27.6063,27.6267,27.5995,27.6063,29600.0
2014-01-28 13:30:00,40.6,40.61,40.59,40.6,18000.0,27.6063,27.6131,27.5995,27.6063,18000.0
2014-01-28 13:35:00,40.6,40.6,40.54,40.57,35000.0,27.6063,27.6063,27.5655,27.5859,35000.0
2014-01-28 13:40:00,40.57,40.61,40.56,40.59,94100.0,27.5859,27.6131,27.5791,27.5995,94100.0
2014-01-28 13:45:00,40.59,40.62,40.59,40.61,42700.0,27.5995,27.6199,27.5995,27.6131,42700.0
2014-01-28 13:50:00,40.62,40.62,40.58,40.58,39500.0,27.6199,27.6199,27.5927,27.5927,39500.0
2014-01-28 13:55:00,40.58,40.59,40.56,40.56,29400.0,27.5927,27.5995,27.5791,27.5791,29400.0
2014-01-28 14:00:00,40.56,40.57,40.54,40.54,150200.0,27.5791,27.5859,27.5655,27.5655,150200.0
2014-01-28 14:05:00,40.54,40.55,40.53,40.53,40600.0,27.5655,27.5723,27.5587,27.5587,40600.0
2014-01-28 14:10:00,40.54,40.54,40.52,40.54,56500.0,27.5655,27.5655,27.5519,27.5655,56500.0
2014-01-28 14:15:00,40.53,40.55,40.53,40.55,25200.0,27.5587,27.5723,27.5587,27.5723,25200.0
2014-01-28 14:20:00,40.55,40.56,40.54,40.55,38500.0,27.5723,27.5791,27.5655,27.5723,38500.0
2014-01-28 14:25:00,40.56,40.56,40.52,40.53,56300.0,27.5791,27.5791,27.5519,27.5587,56300.0
2014-01-28 14:30:00,40.53,40.55,40.53,40.55,24300.0,27.5587,27.5723,27.5587,27.5723,24300.0
2014-01-28 14:35:00,40.55,40.57,40.54,40.57,66900.0,27.5723,27.5859,27.5655,27.5859,66900.0
2014-01-28 14:40:00,40.57,40.58,40.55,40.57,56000.0,27.5859,27.5927,27.5723,27.5859,56000.0
2014-01-28 14:45:00,40.58,40.59,40.57,40.58,43400.0,27.5927,27.5995,27.5859,27.5927,43400.0
2014-01-28 14:50:00,40.58,40.59,40.56,40.57,33700.0,27.5927,27.5995,27.5791,27.5859,33700.0
2014-01-28 14:55:00,40.56,40.57,40.55,40.55,24600.0,27.5791,27.5859,27.5723,27.5723,24600.0
2014-01-28 15:00:00,40.55,40.56,40.49,40.49,64500.0,27.5723,27.5791,27.5315,27.5315,64500.0
2014-01-28 15:05:00,40.5,40.52,40.48,40.51,48200.0,27.5383,27.5519,27.5247,27.5451,48200.0
2014-01-28 15:10:00,40.52,40.52,40.5,40.5,127900.0,27.5519,27.5519,27.5383,27.5383,127900.0
2014-01-28 15:15:00,40.51,40.55,40.5,40.54,59400.0,27.5451,27.5723,27.5383,27.5655,59400.0
2014-01-28 15:20:00,40.54,40.54,40.52,40.52,45800.0,27.5655,27.5655,27.5519,27.5519,45800.0
2014-01-28 15:25:00,40.52,40.53,40.5,40.5,58500.0,27.5519,27.5587,27.5383,27.5383,58500.0
2014-01-28 15:30:00,40.51,40.58,40.5,40.58,115300.0,27.5451,27.5927,27.5383,27.5927,115300.0
2014-01-28 15:35:00,40.57,40.58,40.53,40.55,147900.0,27.5859,27.5927,27.5587,27.5723,147900.0
2014-01-28 15:40:00,40.56,40.56,40.51,40.51,139300.0,27.5791,27.5791,27.5451,27.5451,139300.0
2014-01-28 15:45:00,40.52,40.54,40.51,40.52,191500.0,27.5519,27.5655,27.5451,27.5519,191500.0
2014-01-28 15:50:00,40.53,40.53,40.46,40.5,212900.0,27.5587,27.5587,27.5111,27.5383,212900.0
2014-01-28 15:55:00,40.49,40.54,40.49,40.53,408400.0,27.5315,27.5655,27.5315,27.5587,408400.0
2014-01-29 09:30:00,40.31,40.6,40.16,40.59,349800.0,27.4091,27.6063,27.3072,27.5995,349800.0
2014-01-29 09:35:00,40.56,40.6,40.38,40.45,84600.0,27.5791,27.6063,27.4567,27.5043,84600.0
2014-01-29 09:40:00,40.45,40.51,40.35,40.41,187000.0,27.5043,27.5451,27.4363,27.4771,187000.0
2014-01-29 09:45:00,40.41,40.44,40.29,40.3,88700.0,27.4771,27.4975,27.3955,27.4023,88700.0
2014-01-29 09:50:00,40.31,40.37,40.22,40.37,91600.0,27.4091,27.4499,27.348,27.4499,91600.0
2014-01-29 09:55:00,40.37,40.43,40.33,40.4,67200.0,27.4499,27.4907,27.4227,27.4703,67200.0
2014-01-29 10:00:00,40.41,40.45,40.38,40.41,75000.0,27.4771,27.5043,27.4567,27.4771,75000.0
2014-01-29 10:05:00,40.42,40.46,40.4,40.42,49800.0,27.4839,27.5111,27.4703,27.4839,49800.0
2014-01-29 10:10:00,40.43,40.43,40.33,40.37,188100.0,27.4907,27.4907,27.4227,27.4499,188100.0
2014-01-29 10:15:00,40.37,40.4,40.33,40.36,238600.0,27.4499,27.4703,27.4227,27.4431,238600.0
2014-01-29 10:20:00,40.35,40.36,40.24,40.34,211700.0,27.4363,27.4431,27.3615,27.4295,211700.0
2014-01-29 10:25:00,40.34,40.37,40.3,40.34,59700.0,27.4295,27.4499,27.4023,27.4295,59700.0
2014-01-29 10:30:00,40.34,40.4,40.31,40.4,67200.0,27.4295,27.4703,27.4091,27.4703,67200.0
2014-01-29 10:35:00,40.41,40.41,40.32,40.39,55800.0,27.4771,27.4771,27.4159,27.4635,55800.0
2014-01-29 10:40:00,40.39,40.45,40.37,40.45,52600.0,27.4635,27.5043,27.4499,27.5043,52600.0
2014-01-29 10:45:00,40.45,40.45,40.34,40.4,91500.0,27.5043,27.5043,27.4295,27.4703,91500.0
2014-01-29 10:50:00,40.41,40.45,40.39,40.42,59200.0,27.4771,27.5043,27.4635,27.4839,59200.0
2014-01-29 10:55:00,40.43,40.44,40.37,40.4,57400.0,27.4907,27.4975,27.4499,27.4703,57400.0
2014-01-29 11:00:00,40.4,40.48,40.4,40.48,44300.0,27.4703,27.5247,27.4703,27.5247,44300.0
2014-01-29 11:05:00,40.48,40.48,40.4,40.44,163800.0,27.5247,27.5247,27.4703,27.4975,163800.0
2014-01-29 11:10:00,40.44,40.47,40.41,40.45,212100.0,27.4975,27.5179,27.4771,27.5043,212100.0
2014-01-29 11:15:00,40.45,40.46,40.41,40.43,63300.0,27.5043,27.5111,27.4771,27.4907,63300.0
2014-01-29 11:20:00,40.44,40.46,40.4,40.46,40500.0,27.4975,27.5111,27.4703,27.5111,40500.0
2014-01-29 11:25:00,40.46,40.5,40.45,40.48,64100.0,27.5111,27.5383,27.5043,27.5247,64100.0
2014-01-29 11:30:00,40.48,40.49,40.42,40.42,50800.0,27.5247,27.5315,27.4839,27.4839,50800.0
2014-01-29 11:35:00,40.43,40.47,40.42,40.43,40700.0,27.4907,27.5179,27.4839,27.4907,40700.0
2014-01-29 11:40:00,40.42,40.45,40.41,40.41,52200.0,27.4839,27.5043,27.4771,27.4771,52200.0
2014-01-29 11:45:00,40.42,40.46,40.39,40.44,34200.0,27.4839,27.5111,27.4635,27.4975,34200.0
2014-01-29 11:50:00,40.44,40.48,40.44,40.48,31500.0,27.4975,27.5247,27.4975,27.5247,31500.0
2014-01-29 11:55:00,40.48,40.54,40.48,40.54,56600.0,27.5247,27.5655,27.5247,27.5655,56600.0
2014-01-29 12:00:00,40.54,40.55,40.47,40.49,58500.0,27.5655,27.5723,27.5179,27.5315,58500.0
2014-01-29 12:05:00,40.5,40.5,40.45,40.45,36900.0,27.5383,27.5383,27.5043,27.5043,36900.0
2014-01-29 12:10:00,40.44,40.45,40.39,40.4,42500.0,27.4975,27.5043,27.4635,27.4703,42500.0
2014-01-29 12:15:00,40.39,40.39,40.37,40.38,32900.0,27.4635,27.4635,27.4499,27.4567,32900.0
2014-01-29 12:20:00,40.38,40.4,40.38,40.39,25900.0,27.4567,27.4703,27.4567,27.4635,25900.0
2014-01-29 12:25:00,40.38,40.4,40.3,40.33,124700.0,27.4567,27.4703,27.4023,27.4227,124700.0
2014-01-29 12:30:00,40.33,40.34,40.21,40.21,152900.0,27.4227,27.4295,27.3412,27.3412,152900.0
2014-01-29 12:35:00,40.21,40.22,40.14,40.15,130200.0,27.3412,27.348,27.2936,27.3004,130200.0
2014-01-29 12:40:00,40.14,40.16,40.12,40.15,136100.0,27.2936,27.3072,27.28,27.3004,136100.0
2014-01-29 12:45:00,40.15,40.21,40.14,40.2,97900.0,27.3004,27.3412,27.2936,27.3344,97900.0
2014-01-29 12:50:00,40.2,40.21,40.18,40.19,125900.0,27.3344,27.3412,27.3208,27.3276,125900.0
2014-01-29 12:55:00,40.19,40.19,40.18,40.18,208300.0,27.3276,27.3276,27.3208,27.3208,208300.0
2014-01-29 13:00:00,40.18,40.21,40.18,40.19,265500.0,27.3208,27.3412,27.3208,27.3276,265500.0
2014-01-29 13:05:00,40.19,40.19,40.17,40.19,61500.0,27.3276,27.3276,27.314,27.3276,61500.0
2014-01-29 13:10:00,40.19,40.19,40.11,40.17,54400.0,27.3276,27.3276,27.2732,27.314,54400.0
2014-01-29 13:15:00,40.17,40.17,40.13,40.13,23900.0,27.314,27.314,27.2868,27.2868,23900.0
2014-01-29 13:20:00,40.13,40.16,40.12,40.13,42700.0,27.2868,27.3072,27.28,27.2868,42700.0
2014-01-29 13:25:00,40.13,40.13,40.09,40.12,92800.0,27.2868,27.2868,27.2596,27.28,92800.0
2014-01-29 13:30:00,40.12,40.14,40.1,40.12,66000.0,27.28,27.2936,27.2664,27.28,66000.0
2014-01-29 13:35:00,40.12,40.13,40.04,40.04,115800.0,27.28,27.2868,27.2256,27.2256,115800.0
2014-01-29 13:40:00,40.03,40.08,40.0,40.0,171400.0,27.2188,27.2528,27.1984,27.1984,171400.0
2014-01-29 13:45:00,40.01,40.02,39.96,40.0,263600.0,27.2052,27.212,27.1712,27.1984,263600.0
2014-01-29 13:50:00,40.01,40.01,39.98,39.98,248100.0,27.2052,27.2052,27.1848,27.1848,248100.0
2014-01-29 13:55:00,39.98,40.02,39.93,39.98,202800.0,27.1848,27.212,27.1508,27.1848,202800.0
2014-01-29 14:00:00,39.97,40.02,39.85,39.99,205600.0,27.178,27.212,27.0964,27.1916,205600.0
2014-01-29 14:05:00,39.98,39.98,39.82,39.93,329700.0,27.1848,27.1848,27.076,27.1508,329700.0
2014-01-29 14:10:00,39.94,39.94,39.85,39.9,137600.0,27.1576,27.1576,27.0964,27.1304,137600.0
2014-01-29 14:15:00,39.91,39.91,39.73,39.76,205000.0,27.1372,27.1372,27.0148,27.0352,205000.0
2014-01-29 14:20:00,39.76,39.91,39.75,39.91,186500.0,27.0352,27.1372,27.0284,27.1372,186500.0
2014-01-29 14:25:00,39.91,39.98,39.87,39.89,318800.0,27.1372,27.1848,27.11,27.1236,318800.0
2014-01-29 14:30:00,39.89,39.89,39.84,39.87,293300.0,27.1236,27.1236,27.0896,27.11,293300.0
2014-01-29 14:35:00,39.86,39.91,39.8,39.91,145800.0,27.1032,27.1372,27.0624,27.1372,145800.0
2014-01-29 14:40:00,39.91,39.96,39.89,39.96,238500.0,27.1372,27.1712,27.1236,27.1712,238500.0
2014-01-29 14:45:00,39.96,39.99,39.91,39.93,142300.0,27.1712,27.1916,27.1372,27.1508,142300.0
2014-01-29 14:50:00,39.93,39.97,39.9,39.9,118900.0,27.1508,27.178,27.1304,27.1304,118900.0
2014-01-29 14:55:00,39.91,39.92,39.83,39.86,150200.0,27.1372,27.144,27.0828,27.1032,150200.0
2014-01-29 15:00:00,39.85,39.86,39.8,39.83,127100.0,27.0964,27.1032,27.0624,27.0828,127100.0
2014-01-29 15:05:00,39.83,39.84,39.8,39.84,146200.0,27.0828,27.0896,27.0624,27.0896,146200.0
2014-01-29 15:10:00,39.83,39.84,39.74,39.75,305700.0,27.0828,27.0896,27.0216,27.0284,305700.0
2014-01-29 15:15:00,39.76,39.8,39.7,39.7,367300.0,27.0352,27.0624,26.9944,26.9944,367300.0
2014-01-29 15:20:00,39.7,39.78,39.69,39.76,221300.0,26.9944,27.0488,26.9876,27.0352,221300.0
2014-01-29 15:25:00,39.76,39.8,39.73,39.74,215100.0,27.0352,27.0624,27.0148,27.0216,215100.0
2014-01-29 15:30:00,39.75,39.8,39.72,39.74,278500.0,27.0284,27.0624,27.008,27.0216,278500.0
2014-01-29 15:35:00,39.74,39.81,39.73,39.8,334800.0,27.0216,27.0692,27.0148,27.0624,334800.0
2014-01-29 15:40:00,39.8,39.86,39.75,39.83,490400.0,27.0624,27.1032,27.0284,27.0828,490400.0
2014-01-29 15:45:00,39.83,39.91,39.81,39.84,490500.0,27.0828,27.1372,27.0692,27.0896,490500.0
2014-01-29 15:50:00,39.84,39.85,39.78,39.8,555300.0,27.0896,27.0964,27.0488,27.0624,555300.0
2014-01-29 15:55:00,39.8,39.8,39.73,39.77,954000.0,27.0624,27.0624,27.0148,27.042,954000.0
2014-01-30 09:30:00,40.1,40.19,40.02,40.04,143800.0,27.2664,27.3276,27.212,27.2256,143800.0
2014-01-30 09:35:00,40.04,40.15,40.04,40.09,130600.0,27.2256,27.3004,27.2256,27.2596,130600.0
2014-01-30 09:40:00,40.09,40.11,39.95,39.99,88300.0,27.2596,27.2732,27.1644,27.1916,88300.0
2014-01-30 09:45:00,39.98,40.03,39.93,40.01,93200.0,27.1848,27.2188,27.1508,27.2052,93200.0
2014-01-30 09:50:00,40.0,40.01,39.93,39.93,105900.0,27.1984,27.2052,27.1508,27.1508,105900.0
2014-01-30 09:55:00,39.93,39.96,39.9,39.91,65100.0,27.1508,27.1712,27.1304,27.1372,65100.0
2014-01-30 10:00:00,39.91,39.93,39.81,39.9,106800.0,27.1372,27.1508,27.0692,27.1304,106800.0
2014-01-30 10:05:00,39.9,39.91,39.77,39.79,120500.0,27.1304,27.1372,27.042,27.0556,120500.0
2014-01-30 10:10:00,39.79,39.82,39.76,39.79,88400.0,27.0556,27.076,27.0352,27.0556,88400.0
2014-01-30 10:15:00,39.78,39.81,39.74,39.8,67400.0,27.0488,27.0692,27.0216,27.0624,67400.0
2014-01-30 10:20:00,39.8,39.81,39.77,39.78,115800.0,27.0624,27.0692,27.042,27.0488,115800.0
2014-01-30 10:25:00,39.78,39.8,39.76,39.77,204200.0,27.0488,27.0624,27.0352,27.042,204200.0
2014-01-30 10:30:00,39.76,39.9,39.76,39.9,205100.0,27.0352,27.1304,27.0352,27.1304,205100.0
2014-01-30 10:35:00,39.9,39.91,39.86,39.87,77100.0,27.1304,27.1372,27.1032,27.11,77100.0
2014-01-30 10:40:00,39.87,39.88,39.85,39.85,67900.0,27.11,27.1168,27.0964,27.0964,67900.0
2014-01-30 10:45:00,39.86,39.88,39.84,39.84,65500.0,27.1032,27.1168,27.0896,27.0896,65500.0
2014-01-30 10:50:00,39.84,39.88,39.82,39.85,53900.0,27.0896,27.1168,27.076,27.0964,53900.0
2014-01-30 10:55:00,39.84,39.89,39.83,39.86,59500.0,27.0896,27.1236,27.0828,27.1032,59500.0
2014-01-30 11:00:00,39.86,39.86,39.84,39.85,82200.0,27.1032,27.1032,27.0896,27.0964,82200.0
2014-01-30 11:05:00,39.84,39.86,39.82,39.83,107800.0,27.0896,27.1032,27.076,27.0828,107800.0
2014-01-30 11:10:00,39.83,39.86,39.8,39.85,72800.0,27.0828,27.1032,27.0624,27.0964,72800.0
2014-01-30 11:15:00,39.85,39.86,39.84,39.84,40400.0,27.0964,27.1032,27.0896,27.0896,40400.0
2014-01-30 11:20:00,39.85,39.89,39.84,39.88,1317300.0,27.0964,27.1236,27.0896,27.1168,1317300.0
2014-01-30 11:25:00,39.88,39.98,39.88,39.97,85500.0,27.1168,27.1848,27.1168,27.178,85500.0
2014-01-30 11:30:00,39.98,40.03,39.98,40.02,68800.0,27.1848,27.2188,27.1848,27.212,68800.0
2014-01-30 11:35:00,40.03,40.04,39.94,39.94,178000.0,27.2188,27.2256,27.1576,27.1576,178000.0
2014-01-30 11:40:00,39.94,39.99,39.94,39.97,66900.0,27.1576,27.1916,27.1576,27.178,66900.0
2014-01-30 11:45:00,39.98,40.06,39.98,40.06,80200.0,27.1848,27.2392,27.1848,27.2392,80200.0
2014-01-30 11:50:00,40.06,40.08,40.04,40.07,78800.0,27.2392,27.2528,27.2256,27.246,78800.0
2014-01-30 11:55:00,40.06,40.08,40.06,40.07,38200.0,27.2392,27.2528,27.2392,27.246,38200.0
2014-01-30 12:00:00,40.06,40.07,40.03,40.03,28200.0,27.2392,27.246,27.2188,27.2188,28200.0
2014-01-30 12:05:00,40.04,40.05,40.03,40.05,32200.0,27.2256,27.2324,27.2188,27.2324,32200.0
2014-01-30 12:10:00,40.05,40.05,40.01,40.01,60700.0,27.2324,27.2324,27.2052,27.2052,60700.0
2014-01-30 12:15:00,40.01,40.03,40.01,40.02,26400.0,27.2052,27.2188,27.2052,27.212,26400.0
2014-01-30 12:20:00,40.03,40.07,40.02,40.06,86100.0,27.2188,27.246,27.212,27.2392,86100.0
2014-01-30 12:25:00,40.07,40.07,40.05,40.06,18200.0,27.246,27.246,27.2324,27.2392,18200.0
2014-01-30 12:30:00,40.06,40.07,40.03,40.04,36700.0,27.2392,27.246,27.2188,27.2256,36700.0
2014-01-30 12:35:00,40.03,40.11,40.03,40.11,46600.0,27.2188,27.2732,27.2188,27.2732,46600.0
2014-01-30 12:40:00,40.11,40.15,40.11,40.14,72600.0,27.2732,27.3004,27.2732,27.2936,72600.0
2014-01-30 12:45:00,40.14,40.15,40.07,40.13,114300.0,27.2936,27.3004,27.246,27.2868,114300.0
2014-01-30 12:50:00,40.12,40.13,40.11,40.13,33100.0,27.28,27.2868,27.2732,27.2868,33100.0
2014-01-30 12:55:00,40.12,40.13,40.08,40.09,29700.0,27.28,27.2868,27.2528,27.2596,29700.0
2014-01-30 13:00:00,40.08,40.1,40.08,40.09,27900.0,27.2528,27.2664,27.2528,27.2596,27900.0
2014-01-30 13:05:00,40.09,40.1,40.09,40.09,15600.0,27.2596,27.2664,27.2596,27.2596,15600.0
2014-01-30 13:10:00,40.09,40.1,40.05,40.05,37700.0,27.2596,27.2664,27.2324,27.2324,37700.0
2014-01-30 13:15:00,40.05,40.08,40.05,40.08,78200.0,27.2324,27.2528,27.2324,27.2528,78200.0
2014-01-30 13:20:00,40.08,40.11,40.05,40.07,110400.0,27.2528,27.2732,27.2324,27.246,110400.0
2014-01-30 13:25:00,40.07,40.1,40.06,40.09,29800.0,27.246,27.2664,27.2392,27.2596,29800.0
2014-01-30 13:30:00,40.09,40.13,40.09,40.13,86200.0,27.2596,27.2868,27.2596,27.2868,86200.0
2014-01-30 13:35:00,40.13,40.13,40.12,40.12,52100.0,27.2868,27.2868,27.28,27.28,52100.0
2014-01-30 13:40:00,40.12,40.14,40.12,40.13,34700.0,27.28,27.2936,27.28,27.2868,34700.0
2014-01-30 13:45:00,40.13,40.14,40.1,40.11,61300.0,27.2868,27.2936,27.2664,27.2732,61300.0
2014-01-30 13:50:00,40.1,40.11,40.08,40.08,47200.0,27.2664,27.2732,27.2528,27.2528,47200.0
2014-01-30 13:55:00,40.08,40.09,40.05,40.07,47700.0,27.2528,27.2596,27.2324,27.246,47700.0
2014-01-30 14:00:00,40.07,40.08,40.03,40.03,71400.0,27.246,27.2528,27.2188,27.2188,71400.0
2014-01-30 14:05:00,40.03,40.05,40.02,40.02,34600.0,27.2188,27.2324,27.212,27.212,34600.0
2014-01-30 14:10:00,40.02,40.03,40.0,40.01,40400.0,27.212,27.2188,27.1984,27.2052,40400.0
2014-01-30 14:15:00,40.01,40.01,39.99,40.0,94600.0,27.2052,27.2052,27.1916,27.1984,94600.0
2014-01-30 14:20:00,40.0,40.03,40.0,40.02,47700.0,27.1984,27.2188,27.1984,27.212,47700.0
2014-01-30 14:25:00,40.03,40.05,40.02,40.05,38900.0,27.2188,27.2324,27.212,27.2324,38900.0
2014-01-30 14:30:00,40.06,40.09,40.05,40.09,56400.0,27.2392,27.2596,27.2324,27.2596,56400.0
2014-01-30 14:35:00,40.09,40.1,40.08,40.09,42400.0,27.2596,27.2664,27.2528,27.2596,42400.0
2014-01-30 14:40:00,40.09,40.11,40.08,40.11,56700.0,27.2596,27.2732,27.2528,27.2732,56700.0
2014-01-30 14:45:00,40.11,40.11,40.06,40.06,35700.0,27.2732,27.2732,27.2392,27.2392,35700.0
2014-01-30 14:50:00,40.06,40.08,40.06,40.08,34100.0,27.2392,27.2528,27.2392,27.2528,34100.0
2014-01-30 14:55:00,40.07,40.08,40.05,40.06,67900.0,27.246,27.2528,27.2324,27.2392,67900.0
2014-01-30 15:00:00,40.07,40.11,40.06,40.1,57100.0,27.246,27.2732,27.2392,27.2664,57100.0
2014-01-30 15:05:00,40.09,40.1,40.08,40.09,51000.0,27.2596,27.2664,27.2528,27.2596,51000.0
2014-01-30 15:10:00,40.09,40.15,40.08,40.14,102400.0,27.2596,27.3004,27.2528,27.2936,102400.0
2014-01-30 15:15:00,40.14,40.18,40.14,40.15,74800.0,27.2936,27.3208,27.2936,27.3004,74800.0
2014-01-30 15:20:00,40.14,40.17,40.14,40.17,81300.0,27.2936,27.314,27.2936,27.314,81300.0
2014-01-30 15:25:00,40.16,40.17,40.14,40.14,70300.0,27.3072,27.314,27.2936,27.2936,70300.0
2014-01-30 15:30:00,40.15,40.17,40.11,40.11,100300.0,27.3004,27.314,27.2732,27.2732,100300.0
2014-01-30 15:35:00,40.11,40.13,40.1,40.1,77900.0,27.2732,27.2868,27.2664,27.2664,77900.0
2014-01-30 15:40:00,40.11,40.12,40.08,40.08,209500.0,27.2732,27.28,27.2528,27.2528,209500.0
2014-01-30 15:45:00,40.09,40.12,40.07,40.07,323400.0,27.2596,27.28,27.246,27.246,323400.0
2014-01-30 15:50:00,40.07,40.15,40.07,40.14,181800.0,27.246,27.3004,27.246,27.2936,181800.0
2014-01-30 15:55:00,40.13,40.14,40.08,40.12,364800.0,27.2868,27.2936,27.2528,27.28,364800.0
2014-01-31 09:30:00,39.67,39.81,39.55,39.7,263800.0,26.974,27.0692,26.8924,26.9944,263800.0
2014-01-31 09:35:00,39.7,39.84,39.64,39.83,116800.0,26.9944,27.0896,26.9536,27.0828,116800.0
2014-01-31 09:40:00,39.81,39.82,39.7,39.81,75600.0,27.0692,27.076,26.9944,27.0692,75600.0
2014-01-31 09:45:00,39.82,39.9,39.77,39.9,214200.0,27.076,27.1304,27.042,27.1304,214200.0
2014-01-31 09:50:00,39.88,40.0,39.87,39.9,182500.0,27.1168,27.1984,27.11,27.1304,182500.0
2014-01-31 09:55:00,39.9,39.95,39.86,39.87,110700.0,27.1304,27.1644,27.1032,27.11,110700.0
2014-01-31 10:00:00,39.88,40.02,39.87,39.95,105400.0,27.1168,27.212,27.11,27.1644,105400.0
2014-01-31 10:05:00,39.94,40.0,39.9,39.97,88100.0,27.1576,27.1984,27.1304,27.178,88100.0
2014-01-31 10:10:00,39.97,39.97,39.89,39.92,83500.0,27.178,27.178,27.1236,27.144,83500.0
2014-01-31 10:15:00,39.91,39.91,39.81,39.85,67800.0,27.1372,27.1372,27.0692,27.0964,67800.0
2014-01-31 10:20:00,39.85,39.85,39.78,39.83,52800.0,27.0964,27.0964,27.0488,27.0828,52800.0
2014-01-31 10:25:00,39.83,39.84,39.73,39.77,83100.0,27.0828,27.0896,27.0148,27.042,83100.0
2014-01-31 10:30:00,39.77,39.81,39.74,39.75,82300.0,27.042,27.0692,27.0216,27.0284,82300.0
2014-01-31 10:35:00,39.74,39.79,39.72,39.77,53200.0,27.0216,27.0556,27.008,27.042,53200.0
2014-01-31 10:40:00,39.77,39.81,39.7,39.71,64100.0,27.042,27.0692,26.9944,27.0012,64100.0
2014-01-31 10:45:00,39.72,39.86,39.69,39.86,85300.0,27.008,27.1032,26.9876,27.1032,85300.0
2014-01-31 10:50:00,39.86,39.93,39.84,39.87,63300.0,27.1032,27.1508,27.0896,27.11,63300.0
2014-01-31 10:55:00,39.86,39.89,39.83,39.86,44400.0,27.1032,27.1236,27.0828,27.1032,44400.0
2014-01-31 11:00:00,39.87,39.96,39.85,39.96,34500.0,27.11,27.1712,27.0964,27.1712,34500.0
2014-01-31 11:05:00,39.96,40.04,39.95,40.03,66700.0,27.1712,27.2256,27.1644,27.2188,66700.0
2014-01-31 11:10:00,40.03,40.03,39.96,39.96,53400.0,27.2188,27.2188,27.1712,27.1712,53400.0
2014-01-31 11:15:00,39.96,40.02,39.9,39.91,43600.0,27.1712,27.212,27.1304,27.1372,43600.0
2014-01-31 11:20:00,39.9,39.96,39.87,39.96,46300.0,27.1304,27.1712,27.11,27.1712,46300.0
2014-01-31 11:25:00,39.96,39.98,39.93,39.98,48100.0,27.1712,27.1848,27.1508,27.1848,48100.0
2014-01-31 11:30:00,39.97,40.01,39.93,39.96,49800.0,27.178,27.2052,27.1508,27.1712,49800.0
2014-01-31 11:35:00,39.96,39.96,39.91,39.94,23700.0,27.1712,27.1712,27.1372,27.1576,23700.0
2014-01-31 11:40:00,39.94,39.94,39.89,39.94,44300.0,27.1576,27.1576,27.1236,27.1576,44300.0
2014-01-31 11:45:00,39.94,39.95,39.86,39.87,71200.0,27.1576,27.1644,27.1032,27.11,71200.0
2014-01-31 11:50:00,39.87,39.87,39.83,39.85,42000.0,27.11,27.11,27.0828,27.0964,42000.0
2014-01-31 11:55:00,39.85,39.91,39.83,39.91,62500.0,27.0964,27.1372,27.0828,27.1372,62500.0
2014-01-31 12:00:00,39.91,39.95,39.9,39.92,36300.0,27.1372,27.1644,27.1304,27.144,36300.0
2014-01-31 12:05:00,39.92,39.96,39.91,39.94,37500.0,27.144,27.1712,27.1372,27.1576,37500.0
2014-01-31 12:10:00,39.94,39.95,39.9,39.91,34000.0,27.1576,27.1644,27.1304,27.1372,34000.0
2014-01-31 12:15:00,39.92,39.92,39.9,39.92,27900.0,27.144,27.144,27.1304,27.144,27900.0
2014-01-31 12:20:00,39.91,39.92,39.88,39.88,31200.0,27.1372,27.144,27.1168,27.1168,31200.0
2014-01-31 12:25:00,39.88,39.92,39.88,39.9,39300.0,27.1168,27.144,27.1168,27.1304,39300.0
2014-01-31 12:30:00,39.91,39.91,39.82,39.83,36500.0,27.1372,27.1372,27.076,27.0828,36500.0
2014-01-31 12:35:00,39.82,39.87,39.8,39.84,46300.0,27.076,27.11,27.0624,27.0896,46300.0
2014-01-31 12:40:00,39.84,39.85,39.8,39.85,39100.0,27.0896,27.0964,27.0624,27.0964,39100.0
2014-01-31 12:45:00,39.85,39.9,39.85,39.89,20000.0,27.0964,27.1304,27.0964,27.1236,20000.0
2014-01-31 12:50:00,39.89,39.9,39.87,39.9,22400.0,27.1236,27.1304,27.11,27.1304,22400.0
2014-01-31 12:55:00,39.9,39.91,39.86,39.86,35500.0,27.1304,27.1372,27.1032,27.1032,35500.0
2014-01-31 13:00:00,39.87,39.87,39.83,39.83,44100.0,27.11,27.11,27.0828,27.0828,44100.0
2014-01-31 13:05:00,39.83,39.85,39.81,39.83,39100.0,27.0828,27.0964,27.0692,27.0828,39100.0
2014-01-31 13:10:00,39.84,39.85,39.83,39.85,21900.0,27.0896,27.0964,27.0828,27.0964,21900.0
2014-01-31 13:15:00,39.85,39.86,39.81,39.81,31100.0,27.0964,27.1032,27.0692,27.0692,31100.0
2014-01-31 13:20:00,39.81,39.85,39.81,39.84,27900.0,27.0692,27.0964,27.0692,27.0896,27900.0
2014-01-31 13:25:00,39.84,39.88,39.84,39.86,26500.0,27.0896,27.1168,27.0896,27.1032,26500.0
2014-01-31 13:30:00,39.87,39.9,39.86,39.87,33700.0,27.11,27.1304,27.1032,27.11,33700.0
2014-01-31 13:35:00,39.87,39.9,39.87,39.9,14800.0,27.11,27.1304,27.11,27.1304,14800.0
2014-01-31 13:40:00,39.9,39.95,39.9,39.93,41900.0,27.1304,27.1644,27.1304,27.1508,41900.0
2014-01-31 13:45:00,39.92,39.98,39.92,39.96,44700.0,27.144,27.1848,27.144,27.1712,44700.0
2014-01-31 13:50:00,39.96,40.02,39.96,40.0,42100.0,27.1712,27.212,27.1712,27.1984,42100.0
2014-01-31 13:55:00,40.0,40.04,39.98,40.02,43100.0,27.1984,27.2256,27.1848,27.212,43100.0
2014-01-31 14:00:00,40.03,40.07,40.02,40.07,53700.0,27.2188,27.246,27.212,27.246,53700.0
2014-01-31 14:05:00,40.07,40.07,40.03,40.05,60900.0,27.246,27.246,27.2188,27.2324,60900.0
2014-01-31 14:10:00,40.05,40.06,40.01,40.05,39700.0,27.2324,27.2392,27.2052,27.2324,39700.0
2014-01-31 14:15:00,40.04,40.06,40.03,40.03,89200.0,27.2256,27.2392,27.2188,27.2188,89200.0
2014-01-31 14:20:00,40.04,40.05,40.02,40.05,51300.0,27.2256,27.2324,27.212,27.2324,51300.0
2014-01-31 14:25:00,40.05,40.07,40.04,40.05,35500.0,27.2324,27.246,27.2256,27.2324,35500.0
2014-01-31 14:30:00,40.05,40.06,40.03,40.03,34200.0,27.2324,27.2392,27.2188,27.2188,34200.0
2014-01-31 14:35:00,40.03,40.11,40.03,40.09,68600.0,27.2188,27.2732,27.2188,27.2596,68600.0
2014-01-31 14:40:00,40.08,40.1,40.07,40.1,30300.0,27.2528,27.2664,27.246,27.2664,30300.0
2014-01-31 14:45:00,40.11,40.11,40.08,40.1,64100.0,27.2732,27.2732,27.2528,27.2664,64100.0
2014-01-31 14:50:00,40.1,40.1,39.97,39.98,119400.0,27.2664,27.2664,27.178,27.1848,119400.0
2014-01-31 14:55:00,39.98,40.01,39.98,39.99,54700.0,27.1848,27.2052,27.1848,27.1916,54700.0
2014-01-31 15:00:00,39.98,39.98,39.9,39.93,108500.0,27.1848,27.1848,27.1304,27.1508,108500.0
2014-01-31 15:05:00,39.93,39.94,39.84,39.85,73100.0,27.1508,27.1576,27.0896,27.0964,73100.0
2014-01-31 15:10:00,39.84,39.89,39.84,39.88,126900.0,27.0896,27.1236,27.0896,27.1168,126900.0
2014-01-31 15:15:00,39.88,39.91,39.86,39.87,56700.0,27.1168,27.1372,27.1032,27.11,56700.0
2014-01-31 15:20:00,39.86,39.88,39.84,39.87,82500.0,27.1032,27.1168,27.0896,27.11,82500.0
2014-01-31 15:25:00,39.88,39.9,39.85,39.87,78900.0,27.1168,27.1304,27.0964,27.11,78900.0
2014-01-31 15:30:00,39.87,39.9,39.85,39.87,79500.0,27.11,27.1304,27.0964,27.11,79500.0
2014-01-31 15:35:00,39.87,39.89,39.82,39.86,101800.0,27.11,27.1236,27.076,27.1032,101800.0
2014-01-31 15:40:00,39.85,39.87,39.82,39.85,105400.0,27.0964,27.11,27.076,27.0964,105400.0
2014-01-31 15:45:00,39.84,39.84,39.76,39.79,159500.0,27.0896,27.0896,27.0352,27.0556,159500.0
2014-01-31 15:50:00,39.79,39.79,39.74,39.76,258600.0,27.0556,27.0556,27.0216,27.0352,258600.0
2014-01-31 15:55:00,39.76,39.76,39.69,39.72,510400.0,27.0352,27.0352,26.9876,27.008,510400.0
2014-02-03 09:30:00,39.7,39.75,39.62,39.68,188600.0,26.9944,27.0284,26.94,26.9808,188600.0
2014-02-03 09:35:00,39.69,39.77,39.68,39.73,66900.0,26.9876,27.042,26.9808,27.0148,66900.0
2014-02-03 09:40:00,39.73,39.74,39.68,39.68,84400.0,27.0148,27.0216,26.9808,26.9808,84400.0
2014-02-03 09:45:00,39.68,39.72,39.57,39.57,145200.0,26.9808,27.008,26.906,26.906,145200.0
2014-02-03 09:50:00,39.57,39.64,39.57,39.6,59900.0,26.906,26.9536,26.906,26.9264,59900.0
2014-02-03 09:55:00,39.6,39.61,39.59,39.6,35200.0,26.9264,26.9332,26.9196,26.9264,35200.0
2014-02-03 10:00:00,39.6,39.6,39.42,39.48,153000.0,26.9264,26.9264,26.804,26.8448,153000.0
2014-02-03 10:05:00,39.48,39.55,39.45,39.5,59400.0,26.8448,26.8924,26.8244,26.8584,59400.0
2014-02-03 10:10:00,39.5,39.5,39.34,39.38,119500.0,26.8584,26.8584,26.7496,26.7768,119500.0
2014-02-03 10:15:00,39.38,39.4,39.28,39.28,106800.0,26.7768,26.7904,26.7088,26.7088,106800.0
2014-02-03 10:20:00,39.28,39.3,39.23,39.27,122500.0,26.7088,26.7224,26.6748,26.702,122500.0
2014-02-03 10:25:00,39.27,39.34,39.26,39.33,71100.0,26.702,26.7496,26.6952,26.7428,71100.0
2014-02-03 10:30:00,39.33,39.34,39.28,39.31,63700.0,26.7428,26.7496,26.7088,26.7292,63700.0
2014-02-03 10:35:00,39.3,39.41,39.29,39.41,113000.0,26.7224,26.7972,26.7156,26.7972,113000.0
2014-02-03 10:40:00,39.41,39.42,39.34,39.34,143900.0,26.7972,26.804,26.7496,26.7496,143900.0
2014-02-03 10:45:00,39.35,39.38,39.33,39.36,69600.0,26.7564,26.7768,26.7428,26.7632,69600.0
2014-02-03 10:50:00,39.36,39.39,39.3,39.32,87700.0,26.7632,26.7836,26.7224,26.736,87700.0
2014-02-03 10:55:00,39.32,39.33,39.24,39.27,96000.0,26.736,26.7428,26.6816,26.702,96000.0
2014-02-03 11:00:00,39.27,39.27,39.22,39.23,78500.0,26.702,26.702,26.668,26.6748,78500.0
2014-02-03 11:05:00,39.22,39.23,39.19,39.2,112000.0,26.668,26.6748,26.6476,26.6544,112000.0
2014-02-03 11:10:00,39.2,39.23,39.16,39.18,83900.0,26.6544,26.6748,26.6272,26.6408,83900.0
2014-02-03 11:15:00,39.17,39.22,39.14,39.19,102000.0,26.634,26.668,26.6136,26.6476,102000.0
2014-02-03 11:20:00,39.19,39.23,39.18,39.19,62500.0,26.6476,26.6748,26.6408,26.6476,62500.0
2014-02-03 11:25:00,39.19,39.23,39.17,39.18,107100.0,26.6476,26.6748,26.634,26.6408,107100.0
2014-02-03 11:30:00,39.19,39.25,39.17,39.24,95500.0,26.6476,26.6884,26.634,26.6816,95500.0
2014-02-03 11:35:00,39.23,39.23,39.19,39.22,71900.0,26.6748,26.6748,26.6476,26.668,71900.0
2014-02-03 11:40:00,39.22,39.24,39.18,39.18,59400.0,26.668,26.6816,26.6408,26.6408,59400.0
2014-02-03 11:45:00,39.18,39.18,39.1,39.13,83000.0,26.6408,26.6408,26.5864,26.6068,83000.0
2014-02-03 11:50:00,39.13,39.18,39.12,39.18,105900.0,26.6068,26.6408,26.6,26.6408,105900.0
2014-02-03 11:55:00,39.18,39.18,39.11,39.14,99400.0,26.6408,26.6408,26.5932,26.6136,99400.0
2014-02-03 12:00:00,39.14,39.14,39.07,39.07,97700.0,26.6136,26.6136,26.566,26.566,97700.0
2014-02-03 12:05:00,39.07,39.15,39.06,39.14,56700.0,26.566,26.6204,26.5592,26.6136,56700.0
2014-02-03 12:10:00,39.13,39.2,39.1,39.2,157500.0,26.6068,26.6544,26.5864,26.6544,157500.0
2014-02-03 12:15:00,39.2,39.2,39.15,39.17,113200.0,26.6544,26.6544,26.6204,26.634,113200.0
2014-02-03 12:20:00,39.18,39.2,39.12,39.19,78500.0,26.6408,26.6544,26.6,26.6476,78500.0
2014-02-03 12:25:00,39.19,39.22,39.18,39.22,66900.0,26.6476,26.668,26.6408,26.668,66900.0
2014-02-03 12:30:00,39.21,39.26,39.21,39.25,96500.0,26.6612,26.6952,26.6612,26.6884,96500.0
2014-02-03 12:35:00,39.24,39.25,39.19,39.19,108600.0,26.6816,26.6884,26.6476,26.6476,108600.0
2014-02-03 12:40:00,39.19,39.24,39.19,39.24,61700.0,26.6476,26.6816,26.6476,26.6816,61700.0
2014-02-03 12:45:00,39.23,39.26,39.23,39.24,63800.0,26.6748,26.6952,26.6748,26.6816,63800.0
2014-02-03 12:50:00,39.24,39.27,39.23,39.26,61400.0,26.6816,26.702,26.6748,26.6952,61400.0
2014-02-03 12:55:00,39.25,39.25,39.2,39.2,78100.0,26.6884,26.6884,26.6544,26.6544,78100.0
2014-02-03 13:00:00,39.2,39.21,39.16,39.16,90000.0,26.6544,26.6612,26.6272,26.6272,90000.0
2014-02-03 13:05:00,39.16,39.17,39.13,39.17,69700.0,26.6272,26.634,26.6068,26.634,69700.0
2014-02-03 13:10:00,39.18,39.2,39.16,39.17,45000.0,26.6408,26.6544,26.6272,26.634,45000.0
2014-02-03 13:15:00,39.17,39.19,39.15,39.15,53100.0,26.634,26.6476,26.6204,26.6204,53100.0
2014-02-03 13:20:00,39.15,39.17,39.14,39.14,57800.0,26.6204,26.634,26.6136,26.6136,57800.0
2014-02-03 13:25:00,39.14,39.14,39.08,39.1,187600.0,26.6136,26.6136,26.5728,26.5864,187600.0
2014-02-03 13:30:00,39.1,39.16,39.09,39.13,64400.0,26.5864,26.6272,26.5796,26.6068,64400.0
2014-02-03 13:35:00,39.12,39.13,39.06,39.07,66200.0,26.6,26.6068,26.5592,26.566,66200.0
2014-02-03 13:40:00,39.07,39.11,39.06,39.07,112100.0,26.566,26.5932,26.5592,26.566,112100.0
2014-02-03 13:45:00,39.07,39.08,39.02,39.06,184800.0,26.566,26.5728,26.532,26.5592,184800.0
2014-02-03 13:50:00,39.06,39.1,39.02,39.08,122700.0,26.5592,26.5864,26.532,26.5728,122700.0
2014-02-03 13:55:00,39.08,39.15,39.08,39.11,91200.0,26.5728,26.6204,26.5728,26.5932,91200.0
2014-02-03 14:00:00,39.11,39.11,39.07,39.1,117000.0,26.5932,26.5932,26.566,26.5864,117000.0
2014-02-03 14:05:00,39.1,39.12,39.07,39.07,88900.0,26.5864,26.6,26.566,26.566,88900.0
2014-02-03 14:10:00,39.07,39.12,39.07,39.12,67900.0,26.566,26.6,26.566,26.6,67900.0
2014-02-03 14:15:00,39.11,39.15,39.09,39.12,120200.0,26.5932,26.6204,26.5796,26.6,120200.0
2014-02-03 14:20:00,39.12,39.13,39.07,39.08,80100.0,26.6,26.6068,26.566,26.5728,80100.0
2014-02-03 14:25:00,39.08,39.09,39.06,39.08,87800.0,26.5728,26.5796,26.5592,26.5728,87800.0
2014-02-03 14:30:00,39.08,39.08,39.02,39.02,97700.0,26.5728,26.5728,26.532,26.532,97700.0
2014-02-03 14:35:00,39.02,39.03,38.98,39.0,156900.0,26.532,26.5388,26.5048,26.5184,156900.0
2014-02-03 14:40:00,38.99,39.0,38.94,38.96,66500.0,26.5116,26.5184,26.4776,26.4912,66500.0
2014-02-03 14:45:00,38.97,39.0,38.95,38.96,94600.0,26.498,26.5184,26.4844,26.4912,94600.0
2014-02-03 14:50:00,38.96,38.97,38.9,38.91,132600.0,26.4912,26.498,26.4504,26.4572,132600.0
2014-02-03 14:55:00,38.91,38.94,38.89,38.89,92000.0,26.4572,26.4776,26.4436,26.4436,92000.0
2014-02-03 15:00:00,38.89,38.94,38.88,38.91,93800.0,26.4436,26.4776,26.4368,26.4572,93800.0
2014-02-03 15:05:00,38.91,38.93,38.9,38.92,93400.0,26.4572,26.4708,26.4504,26.464,93400.0
2014-02-03 15:10:00,38.91,38.91,38.86,38.9,219800.0,26.4572,26.4572,26.4232,26.4504,219800.0
2014-02-03 15:15:00,38.9,38.93,38.86,38.87,205500.0,26.4504,26.4708,26.4232,26.43,205500.0
2014-02-03 15:20:00,38.88,38.88,38.82,38.84,131600.0,26.4368,26.4368,26.396,26.4096,131600.0
2014-02-03 15:25:00,38.84,38.89,38.82,38.89,125200.0,26.4096,26.4436,26.396,26.4436,125200.0
2014-02-03 15:30:00,38.89,38.92,38.85,38.86,173100.0,26.4436,26.464,26.4164,26.4232,173100.0
2014-02-03 15:35:00,38.86,38.88,38.82,38.85,262100.0,26.4232,26.4368,26.396,26.4164,262100.0
2014-02-03 15:40:00,38.85,38.87,38.79,38.81,317700.0,26.4164,26.43,26.3756,26.3892,317700.0
2014-02-03 15:45:00,38.82,38.82,38.73,38.74,320400.0,26.396,26.396,26.3348,26.3416,320400.0
2014-02-03 15:50:00,38.75,38.8,38.73,38.79,303900.0,26.3484,26.3824,26.3348,26.3756,303900.0
2014-02-03 15:55:00,38.78,38.83,38.76,38.79,635900.0,26.3688,26.4028,26.3552,26.3756,635900.0
2014-02-04 09:30:00,38.99,39.17,38.95,39.09,208600.0,26.5116,26.634,26.4844,26.5796,208600.0
2014-02-04 09:35:00,39.09,39.09,38.88,38.88,88500.0,26.5796,26.5796,26.4368,26.4368,88500.0
2014-02-04 09:40:00,38.88,38.95,38.77,38.78,184200.0,26.4368,26.4844,26.362,26.3688,184200.0
2014-02-04 09:45:00,38.78,38.82,38.72,38.82,132900.0,26.3688,26.396,26.328,26.396,132900.0
2014-02-04 09:50:00,38.82,38.98,38.78,38.96,110700.0,26.396,26.5048,26.3688,26.4912,110700.0
2014-02-04 09:55:00,38.97,39.07,38.96,39.02,114300.0,26.498,26.566,26.4912,26.532,114300.0
2014-02-04 10:00:00,39.02,39.06,38.99,38.99,111300.0,26.532,26.5592,26.5116,26.5116,111300.0
2014-02-04 10:05:00,38.98,39.03,38.95,38.98,93500.0,26.5048,26.5388,26.4844,26.5048,93500.0
2014-02-04 10:10:00,38.99,39.03,38.95,39.0,132000.0,26.5116,26.5388,26.4844,26.5184,132000.0
2014-02-04 10:15:00,39.01,39.03,38.94,38.97,85400.0,26.5252,26.5388,26.4776,26.498,85400.0
2014-02-04 10:20:00,38.97,38.98,38.88,38.91,87800.0,26.498,26.5048,26.4368,26.4572,87800.0
2014-02-04 10:25:00,38.91,38.95,38.89,38.95,75200.0,26.4572,26.4844,26.4436,26.4844,75200.0
2014-02-04 10:30:00,38.95,39.0,38.95,39.0,50200.0,26.4844,26.5184,26.4844,26.5184,50200.0
2014-02-04 10:35:00,39.0,39.02,38.95,38.97,96500.0,26.5184,26.532,26.4844,26.498,96500.0
2014-02-04 10:40:00,38.98,38.98,38.93,38.94,86300.0,26.5048,26.5048,26.4708,26.4776,86300.0
2014-02-04 10:45:00,38.94,38.96,38.89,38.93,54000.0,26.4776,26.4912,26.4436,26.4708,54000.0
2014-02-04 10:50:00,38.93,38.93,38.88,38.91,47200.0,26.4708,26.4708,26.4368,26.4572,47200.0
2014-02-04 10:55:00,38.91,38.96,38.88,38.9,71300.0,26.4572,26.4912,26.4368,26.4504,71300.0
2014-02-04 11:00:00,38.9,39.02,38.89,38.98,107400.0,26.4504,26.532,26.4436,26.5048,107400.0
2014-02-04 11:05:00,38.98,39.03,38.96,39.02,53800.0,26.5048,26.5388,26.4912,26.532,53800.0
2014-02-04 11:10:00,39.03,39.03,38.98,39.02,53600.0,26.5388,26.5388,26.5048,26.532,53600.0
2014-02-04 11:15:00,39.02,39.04,38.98,39.0,50400.0,26.532,26.5456,26.5048,26.5184,50400.0
2014-02-04 11:20:00,38.99,39.05,38.96,39.04,71900.0,26.5116,26.5524,26.4912,26.5456,71900.0
2014-02-04 11:25:00,39.04,39.05,39.01,39.03,33900.0,26.5456,26.5524,26.5252,26.5388,33900.0
2014-02-04 11:30:00,39.04,39.1,39.04,39.09,49500.0,26.5456,26.5864,26.5456,26.5796,49500.0
2014-02-04 11:35:00,39.1,39.15,39.09,39.15,38700.0,26.5864,26.6204,26.5796,26.6204,38700.0
2014-02-04 11:40:00,39.16,39.17,39.12,39.17,81100.0,26.6272,26.634,26.6,26.634,81100.0
2014-02-04 11:45:00,39.17,39.19,39.17,39.18,42900.0,26.634,26.6476,26.634,26.6408,42900.0
2014-02-04 11:50:00,39.18,39.19,39.14,39.18,60800.0,26.6408,26.6476,26.6136,26.6408,60800.0
2014-02-04 11:55:00,39.19,39.2,39.18,39.2,55600.0,26.6476,26.6544,26.6408,26.6544,55600.0
2014-02-04 12:00:00,39.2,39.2,39.19,39.2,67200.0,26.6544,26.6544,26.6476,26.6544,67200.0
2014-02-04 12:05:00,39.2,39.2,39.14,39.15,50700.0,26.6544,26.6544,26.6136,26.6204,50700.0
2014-02-04 12:10:00,39.16,39.2,39.13,39.19,60900.0,26.6272,26.6544,26.6068,26.6476,60900.0
2014-02-04 12:15:00,39.2,39.23,39.17,39.19,29900.0,26.6544,26.6748,26.634,26.6476,29900.0
2014-02-04 12:20:00,39.2,39.25,39.2,39.24,23200.0,26.6544,26.6884,26.6544,26.6816,23200.0
2014-02-04 12:25:00,39.23,39.26,39.22,39.23,33000.0,26.6748,26.6952,26.668,26.6748,33000.0
2014-02-04 12:30:00,39.23,39.26,39.21,39.22,55500.0,26.6748,26.6952,26.6612,26.668,55500.0
2014-02-04 12:35:00,39.22,39.23,39.18,39.22,33000.0,26.668,26.6748,26.6408,26.668,33000.0
2014-02-04 12:40:00,39.21,39.23,39.19,39.23,27900.0,26.6612,26.6748,26.6476,26.6748,27900.0
2014-02-04 12:45:00,39.22,39.25,39.19,39.19,28300.0,26.668,26.6884,26.6476,26.6476,28300.0
2014-02-04 12:50:00,39.2,39.21,39.16,39.18,33200.0,26.6544,26.6612,26.6272,26.6408,33200.0
2014-02-04 12:55:00,39.18,39.21,39.16,39.18,46000.0,26.6408,26.6612,26.6272,26.6408,46000.0
2014-02-04 13:00:00,39.18,39.21,39.17,39.2,27100.0,26.6408,26.6612,26.634,26.6544,27100.0
2014-02-04 13:05:00,39.2,39.24,39.2,39.24,33600.0,26.6544,26.6816,26.6544,26.6816,33600.0
2014-02-04 13:10:00,39.24,39.24,39.14,39.15,48500.0,26.6816,26.6816,26.6136,26.6204,48500.0
2014-02-04 13:15:00,39.16,39.19,39.15,39.17,32000.0,26.6272,26.6476,26.6204,26.634,32000.0
2014-02-04 13:20:00,39.18,39.18,39.15,39.15,62400.0,26.6408,26.6408,26.6204,26.6204,62400.0
2014-02-04 13:25:00,39.14,39.15,39.12,39.15,30000.0,26.6136,26.6204,26.6,26.6204,30000.0
2014-02-04 13:30:00,39.15,39.18,39.15,39.17,24700.0,26.6204,26.6408,26.6204,26.634,24700.0
2014-02-04 13:35:00,39.18,39.18,39.11,39.13,65900.0,26.6408,26.6408,26.5932,26.6068,65900.0
2014-02-04 13:40:00,39.13,39.13,39.11,39.12,40300.0,26.6068,26.6068,26.5932,26.6,40300.0
2014-02-04 13:45:00,39.11,39.12,39.09,39.09,47500.0,26.5932,26.6,26.5796,26.5796,47500.0
2014-02-04 13:50:00,39.09,39.11,39.02,39.07,79600.0,26.5796,26.5932,26.532,26.566,79600.0
2014-02-04 13:55:00,39.07,39.07,38.98,39.01,55800.0,26.566,26.566,26.5048,26.5252,55800.0
2014-02-04 14:00:00,39.01,39.03,38.98,39.02,58500.0,26.5252,26.5388,26.5048,26.532,58500.0
2014-02-04 14:05:00,39.03,39.05,39.01,39.05,34800.0,26.5388,26.5524,26.5252,26.5524,34800.0
2014-02-04 14:10:00,39.05,39.08,39.02,39.07,59000.0,26.5524,26.5728,26.532,26.566,59000.0
2014-02-04 14:15:00,39.07,39.08,39.05,39.06,43000.0,26.566,26.5728,26.5524,26.5592,43000.0
2014-02-04 14:20:00,39.06,39.08,39.04,39.05,91300.0,26.5592,26.5728,26.5456,26.5524,91300.0
2014-02-04 14:25:00,39.04,39.07,39.04,39.05,27500.0,26.5456,26.566,26.5456,26.5524,27500.0
2014-02-04 14:30:00,39.06,39.09,39.05,39.08,67900.0,26.5592,26.5796,26.5524,26.5728,67900.0
2014-02-04 14:35:00,39.07,39.1,39.07,39.07,32500.0,26.566,26.5864,26.566,26.566,32500.0
2014-02-04 14:40:00,39.08,39.14,39.07,39.11,58300.0,26.5728,26.6136,26.566,26.5932,58300.0
2014-02-04 14:45:00,39.12,39.13,39.11,39.11,59300.0,26.6,26.6068,26.5932,26.5932,59300.0
2014-02-04 14:50:00,39.12,39.13,39.09,39.13,55700.0,26.6,26.6068,26.5796,26.6068,55700.0
2014-02-04 14:55:00,39.13,39.14,39.09,39.13,65600.0,26.6068,26.6136,26.5796,26.6068,65600.0
2014-02-04 15:00:00,39.13,39.15,39.12,39.13,74800.0,26.6068,26.6204,26.6,26.6068,74800.0
2014-02-04 15:05:00,39.12,39.15,39.11,39.15,42000.0,26.6,26.6204,26.5932,26.6204,42000.0
2014-02-04 15:10:00,39.15,39.15,39.11,39.12,72700.0,26.6204,26.6204,26.5932,26.6,72700.0
2014-02-04 15:15:00,39.13,39.13,39.09,39.12,80200.0,26.6068,26.6068,26.5796,26.6,80200.0
2014-02-04 15:20:00,39.12,39.13,39.08,39.08,92000.0,26.6,26.6068,26.5728,26.5728,92000.0
2014-02-04 15:25:00,39.08,39.09,38.96,38.97,133600.0,26.5728,26.5796,26.4912,26.498,133600.0
2014-02-04 15:30:00,38.98,39.05,38.95,39.04,144500.0,26.5048,26.5524,26.4844,26.5456,144500.0
2014-02-04 15:35:00,39.05,39.09,39.02,39.09,145500.0,26.5524,26.5796,26.532,26.5796,145500.0
2014-02-04 15:40:00,39.09,39.17,39.09,39.14,152600.0,26.5796,26.634,26.5796,26.6136,152600.0
2014-02-04 15:45:00,39.14,39.17,39.11,39.13,200700.0,26.6136,26.634,26.5932,26.6068,200700.0
2014-02-04 15:50:00,39.13,39.17,39.1,39.16,176500.0,26.6068,26.634,26.5864,26.6272,176500.0
2014-02-04 15:55:00,39.16,39.17,39.08,39.1,291000.0,26.6272,26.634,26.5728,26.5864,291000.0
2014-02-05 09:30:00,39.06,39.31,38.94,39.15,225700.0,26.5592,26.7292,26.4776,26.6204,225700.0
2014-02-05 09:35:00,39.16,39.21,39.12,39.15,65800.0,26.6272,26.6612,26.6,26.6204,65800.0
2014-02-05 09:40:00,39.15,39.2,39.04,39.1,121600.0,26.6204,26.6544,26.5456,26.5864,121600.0
2014-02-05 09:45:00,39.1,39.11,38.97,38.99,65000.0,26.5864,26.5932,26.498,26.5116,65000.0
2014-02-05 09:50:00,38.99,39.04,38.98,39.0,46900.0,26.5116,26.5456,26.5048,26.5184,46900.0
2014-02-05 09:55:00,39.0,39.03,38.9,39.01,84300.0,26.5184,26.5388,26.4504,26.5252,84300.0
2014-02-05 10:00:00,39.02,39.23,39.01,39.16,113800.0,26.532,26.6748,26.5252,26.6272,113800.0
2014-02-05 10:05:00,39.15,39.16,39.06,39.06,65500.0,26.6204,26.6272,26.5592,26.5592,65500.0
2014-02-05 10:10:00,39.06,39.13,39.0,39.04,76300.0,26.5592,26.6068,26.5184,26.5456,76300.0
2014-02-05 10:15:00,39.04,39.05,38.97,39.01,99900.0,26.5456,26.5524,26.498,26.5252,99900.0
2014-02-05 10:20:00,39.02,39.03,38.89,38.9,68500.0,26.532,26.5388,26.4436,26.4504,68500.0
2014-02-05 10:25:00,38.89,38.97,38.89,38.95,43700.0,26.4436,26.498,26.4436,26.4844,43700.0
2014-02-05 10:30:00,38.95,39.08,38.93,39.07,73200.0,26.4844,26.5728,26.4708,26.566,73200.0
2014-02-05 10:35:00,39.06,39.07,39.02,39.03,49500.0,26.5592,26.566,26.532,26.5388,49500.0
2014-02-05 10:40:00,39.03,39.07,39.02,39.05,159900.0,26.5388,26.566,26.532,26.5524,159900.0
2014-02-05 10:45:00,39.05,39.06,38.99,39.02,53200.0,26.5524,26.5592,26.5116,26.532,53200.0
2014-02-05 10:50:00,39.02,39.05,39.01,39.02,64700.0,26.532,26.5524,26.5252,26.532,64700.0
2014-02-05 10:55:00,39.01,39.05,39.01,39.03,51900.0,26.5252,26.5524,26.5252,26.5388,51900.0
2014-02-05 11:00:00,39.03,39.04,39.01,39.02,48900.0,26.5388,26.5456,26.5252,26.532,48900.0
2014-02-05 11:05:00,39.02,39.03,38.98,39.0,51700.0,26.532,26.5388,26.5048,26.5184,51700.0
2014-02-05 11:10:00,39.0,39.05,39.0,39.04,60700.0,26.5184,26.5524,26.5184,26.5456,60700.0
2014-02-05 11:15:00,39.04,39.06,39.04,39.04,56400.0,26.5456,26.5592,26.5456,26.5456,56400.0
2014-02-05 11:20:00,39.03,39.05,39.02,39.02,42100.0,26.5388,26.5524,26.532,26.532,42100.0
2014-02-05 11:25:00,39.02,39.1,39.02,39.1,70800.0,26.532,26.5864,26.532,26.5864,70800.0
2014-02-05 11:30:00,39.1,39.13,39.1,39.12,47100.0,26.5864,26.6068,26.5864,26.6,47100.0
2014-02-05 11:35:00,39.12,39.15,39.11,39.14,67300.0,26.6,26.6204,26.5932,26.6136,67300.0
2014-02-05 11:40:00,39.13,39.16,39.13,39.13,58600.0,26.6068,26.6272,26.6068,26.6068,58600.0
2014-02-05 11:45:00,39.14,39.21,39.14,39.19,32300.0,26.6136,26.6612,26.6136,26.6476,32300.0
2014-02-05 11:50:00,39.19,39.21,39.16,39.16,40700.0,26.6476,26.6612,26.6272,26.6272,40700.0
2014-02-05 11:55:00,39.16,39.18,39.13,39.17,43500.0,26.6272,26.6408,26.6068,26.634,43500.0
2014-02-05 12:00:00,39.16,39.19,39.16,39.16,23100.0,26.6272,26.6476,26.6272,26.6272,23100.0
2014-02-05 12:05:00,39.17,39.17,39.14,39.14,38100.0,26.634,26.634,26.6136,26.6136,38100.0
2014-02-05 12:10:00,39.15,39.15,39.08,39.12,36600.0,26.6204,26.6204,26.5728,26.6,36600.0
2014-02-05 12:15:00,39.12,39.13,39.09,39.13,40600.0,26.6,26.6068,26.5796,26.6068,40600.0
2014-02-05 12:20:00,39.13,39.19,39.13,39.15,87300.0,26.6068,26.6476,26.6068,26.6204,87300.0
2014-02-05 12:25:00,39.15,39.15,39.12,39.12,34900.0,26.6204,26.6204,26.6,26.6,34900.0
2014-02-05 12:30:00,39.12,39.13,39.11,39.12,56400.0,26.6,26.6068,26.5932,26.6,56400.0
2014-02-05 12:35:00,39.12,39.13,39.1,39.11,41700.0,26.6,26.6068,26.5864,26.5932,41700.0
2014-02-05 12:40:00,39.1,39.13,39.09,39.13,41900.0,26.5864,26.6068,26.5796,26.6068,41900.0
2014-02-05 12:45:00,39.13,39.13,39.09,39.09,57700.0,26.6068,26.6068,26.5796,26.5796,57700.0
2014-02-05 12:50:00,39.1,39.13,39.1,39.11,23300.0,26.5864,26.6068,26.5864,26.5932,23300.0
2014-02-05 12:55:00,39.1,39.13,39.1,39.12,21400.0,26.5864,26.6068,26.5864,26.6,21400.0
2014-02-05 13:00:00,39.12,39.17,39.12,39.16,76900.0,26.6,26.634,26.6,26.6272,76900.0
2014-02-05 13:05:00,39.17,39.21,39.16,39.21,55300.0,26.634,26.6612,26.6272,26.6612,55300.0
2014-02-05 13:10:00,39.21,39.21,39.18,39.2,22400.0,26.6612,26.6612,26.6408,26.6544,22400.0
2014-02-05 13:15:00,39.2,39.22,39.19,39.21,54800.0,26.6544,26.668,26.6476,26.6612,54800.0
2014-02-05 13:20:00,39.21,39.22,39.18,39.18,33900.0,26.6612,26.668,26.6408,26.6408,33900.0
2014-02-05 13:25:00,39.18,39.18,39.14,39.17,30500.0,26.6408,26.6408,26.6136,26.634,30500.0
2014-02-05 13:30:00,39.17,39.19,39.16,39.19,27400.0,26.634,26.6476,26.6272,26.6476,27400.0
2014-02-05 13:35:00,39.19,39.21,39.18,39.21,16000.0,26.6476,26.6612,26.6408,26.6612,16000.0
2014-02-05 13:40:00,39.21,39.24,39.2,39.21,27100.0,26.6612,26.6816,26.6544,26.6612,27100.0
2014-02-05 13:45:00,39.2,39.22,39.18,39.18,52900.0,26.6544,26.668,26.6408,26.6408,52900.0
2014-02-05 13:50:00,39.18,39.2,39.16,39.17,34400.0,26.6408,26.6544,26.6272,26.634,34400.0
2014-02-05 13:55:00,39.16,39.19,39.16,39.16,48700.0,26.6272,26.6476,26.6272,26.6272,48700.0
2014-02-05 14:00:00,39.17,39.2,39.17,39.18,34700.0,26.634,26.6544,26.634,26.6408,34700.0
2014-02-05 14:05:00,39.18,39.18,39.12,39.14,41000.0,26.6408,26.6408,26.6,26.6136,41000.0
2014-02-05 14:10:00,39.14,39.14,39.11,39.12,29400.0,26.6136,26.6136,26.5932,26.6,29400.0
2014-02-05 14:15:00,39.11,39.11,39.09,39.1,43000.0,26.5932,26.5932,26.5796,26.5864,43000.0
2014-02-05 14:20:00,39.1,39.12,39.1,39.11,38000.0,26.5864,26.6,26.5864,26.5932,38000.0
2014-02-05 14:25:00,39.11,39.12,39.11,39.11,43200.0,26.5932,26.6,26.5932,26.5932,43200.0
2014-02-05 14:30:00,39.12,39.13,39.1,39.12,106900.0,26.6,26.6068,26.5864,26.6,106900.0
2014-02-05 14:35:00,39.12,39.12,39.05,39.07,64400.0,26.6,26.6,26.5524,26.566,64400.0
2014-02-05 14:40:00,39.07,39.08,39.02,39.08,70000.0,26.566,26.5728,26.532,26.5728,70000.0
2014-02-05 14:45:00,39.08,39.1,39.07,39.1,29600.0,26.5728,26.5864,26.566,26.5864,29600.0
2014-02-05 14:50:00,39.1,39.11,39.09,39.09,42000.0,26.5864,26.5932,26.5796,26.5796,42000.0
2014-02-05 14:55:00,39.1,39.1,39.06,39.07,56400.0,26.5864,26.5864,26.5592,26.566,56400.0
2014-02-05 15:00:00,39.07,39.11,39.07,39.07,63900.0,26.566,26.5932,26.566,26.566,63900.0
2014-02-05 15:05:00,39.06,39.1,39.06,39.1,82000.0,26.5592,26.5864,26.5592,26.5864,82000.0
2014-02-05 15:10:00,39.11,39.12,39.09,39.11,70300.0,26.5932,26.6,26.5796,26.5932,70300.0
2014-02-05 15:15:00,39.11,39.11,39.07,39.11,109200.0,26.5932,26.5932,26.566,26.5932,109200.0
2014-02-05 15:20:00,39.11,39.13,39.09,39.11,75200.0,26.5932,26.6068,26.5796,26.5932,75200.0
2014-02-05 15:25:00,39.11,39.15,39.11,39.15,85100.0,26.5932,26.6204,26.5932,26.6204,85100.0
2014-02-05 15:30:00,39.14,39.15,39.12,39.15,86300.0,26.6136,26.6204,26.6,26.6204,86300.0
2014-02-05 15:35:00,39.15,39.15,39.12,39.15,112900.0,26.6204,26.6204,26.6,26.6204,112900.0
2014-02-05 15:40:00,39.15,39.18,39.13,39.17,172600.0,26.6204,26.6408,26.6068,26.634,172600.0
2014-02-05 15:45:00,39.17,39.22,39.17,39.19,200000.0,26.634,26.668,26.634,26.6476,200000.0
2014-02-05 15:50:00,39.18,39.19,39.12,39.14,172100.0,26.6408,26.6476,26.6,26.6136,172100.0
2014-02-05 15:55:00,39.13,39.16,39.11,39.13,269000.0,26.6068,26.6272,26.5932,26.6068,269000.0
2014-02-06 09:30:00,39.23,39.34,39.16,39.19,144300.0,26.6748,26.7496,26.6272,26.6476,144300.0
2014-02-06 09:35:00,39.19,39.21,39.16,39.2,54400.0,26.6476,26.6612,26.6272,26.6544,54400.0
2014-02-06 09:40:00,39.19,39.22,39.18,39.2,83600.0,26.6476,26.668,26.6408,26.6544,83600.0
2014-02-06 09:45:00,39.2,39.28,39.2,39.24,137300.0,26.6544,26.7088,26.6544,26.6816,137300.0
2014-02-06 09:50:00,39.25,39.26,39.23,39.24,28100.0,26.6884,26.6952,26.6748,26.6816,28100.0
2014-02-06 09:55:00,39.24,39.28,39.23,39.27,77200.0,26.6816,26.7088,26.6748,26.702,77200.0
2014-02-06 10:00:00,39.27,39.28,39.24,39.26,41600.0,26.702,26.7088,26.6816,26.6952,41600.0
2014-02-06 10:05:00,39.26,39.26,39.17,39.21,66800.0,26.6952,26.6952,26.634,26.6612,66800.0
2014-02-06 10:10:00,39.21,39.24,39.18,39.21,24400.0,26.6612,26.6816,26.6408,26.6612,24400.0
2014-02-06 10:15:00,39.21,39.25,39.19,39.21,48700.0,26.6612,26.6884,26.6476,26.6612,48700.0
2014-02-06 10:20:00,39.21,39.21,39.17,39.17,63100.0,26.6612,26.6612,26.634,26.634,63100.0
2014-02-06 10:25:00,39.18,39.19,39.12,39.16,80400.0,26.6408,26.6476,26.6,26.6272,80400.0
2014-02-06 10:30:00,39.16,39.2,39.16,39.18,71000.0,26.6272,26.6544,26.6272,26.6408,71000.0
2014-02-06 10:35:00,39.19,39.25,39.18,39.22,42700.0,26.6476,26.6884,26.6408,26.668,42700.0
2014-02-06 10:40:00,39.22,39.26,39.21,39.24,50000.0,26.668,26.6952,26.6612,26.6816,50000.0
2014-02-06 10:45:00,39.25,39.28,39.24,39.27,67400.0,26.6884,26.7088,26.6816,26.702,67400.0
2014-02-06 10:50:00,39.27,39.29,39.22,39.23,39200.0,26.702,26.7156,26.668,26.6748,39200.0
2014-02-06 10:55:00,39.24,39.25,39.18,39.25,315100.0,26.6816,26.6884,26.6408,26.6884,315100.0
2014-02-06 11:00:00,39.25,39.31,39.25,39.31,69000.0,26.6884,26.7292,26.6884,26.7292,69000.0
2014-02-06 11:05:00,39.3,39.36,39.29,39.33,171600.0,26.7224,26.7632,26.7156,26.7428,171600.0
2014-02-06 11:10:00,39.33,39.38,39.31,39.38,76300.0,26.7428,26.7768,26.7292,26.7768,76300.0
2014-02-06 11:15:00,39.38,39.39,39.3,39.31,36900.0,26.7768,26.7836,26.7224,26.7292,36900.0
2014-02-06 11:20:00,39.31,39.37,39.31,39.31,28800.0,26.7292,26.77,26.7292,26.7292,28800.0
2014-02-06 11:25:00,39.31,39.35,39.31,39.33,24000.0,26.7292,26.7564,26.7292,26.7428,24000.0
2014-02-06 11:30:00,39.33,39.38,39.33,39.36,30800.0,26.7428,26.7768,26.7428,26.7632,30800.0
2014-02-06 11:35:00,39.37,39.38,39.33,39.33,27800.0,26.77,26.7768,26.7428,26.7428,27800.0
2014-02-06 11:40:00,39.33,39.38,39.33,39.33,33100.0,26.7428,26.7768,26.7428,26.7428,33100.0
2014-02-06 11:45:00,39.33,39.38,39.32,39.38,25900.0,26.7428,26.7768,26.736,26.7768,25900.0
2014-02-06 11:50:00,39.38,39.44,39.37,39.4,111500.0,26.7768,26.8176,26.77,26.7904,111500.0
2014-02-06 11:55:00,39.4,39.4,39.36,39.38,30200.0,26.7904,26.7904,26.7632,26.7768,30200.0
2014-02-06 12:00:00,39.37,39.43,39.37,39.43,36300.0,26.77,26.8108,26.77,26.8108,36300.0
2014-02-06 12:05:00,39.43,39.47,39.42,39.47,66900.0,26.8108,26.838,26.804,26.838,66900.0
2014-02-06 12:10:00,39.47,39.48,39.42,39.45,126200.0,26.838,26.8448,26.804,26.8244,126200.0
2014-02-06 12:15:00,39.45,39.48,39.44,39.45,122800.0,26.8244,26.8448,26.8176,26.8244,122800.0
2014-02-06 12:20:00,39.45,39.45,39.42,39.44,28800.0,26.8244,26.8244,26.804,26.8176,28800.0
2014-02-06 12:25:00,39.44,39.46,39.43,39.44,39600.0,26.8176,26.8312,26.8108,26.8176,39600.0
2014-02-06 12:30:00,39.43,39.44,39.42,39.43,29500.0,26.8108,26.8176,26.804,26.8108,29500.0
2014-02-06 12:35:00,39.43,39.48,39.42,39.46,125200.0,26.8108,26.8448,26.804,26.8312,125200.0
2014-02-06 12:40:00,39.47,39.51,39.46,39.49,26800.0,26.838,26.8652,26.8312,26.8516,26800.0
2014-02-06 12:45:00,39.5,39.52,39.45,39.46,73000.0,26.8584,26.872,26.8244,26.8312,73000.0
2014-02-06 12:50:00,39.46,39.5,39.43,39.49,86800.0,26.8312,26.8584,26.8108,26.8516,86800.0
2014-02-06 12:55:00,39.49,39.49,39.45,39.45,24100.0,26.8516,26.8516,26.8244,26.8244,24100.0
2014-02-06 13:00:00,39.45,39.5,39.45,39.5,34900.0,26.8244,26.8584,26.8244,26.8584,34900.0
2014-02-06 13:05:00,39.5,39.5,39.47,39.5,22900.0,26.8584,26.8584,26.838,26.8584,22900.0
2014-02-06 13:10:00,39.5,39.51,39.48,39.48,30200.0,26.8584,26.8652,26.8448,26.8448,30200.0
2014-02-06 13:15:00,39.48,39.5,39.46,39.46,91200.0,26.8448,26.8584,26.8312,26.8312,91200.0
2014-02-06 13:20:00,39.46,39.47,39.43,39.44,68600.0,26.8312,26.838,26.8108,26.8176,68600.0
2014-02-06 13:25:00,39.44,39.48,39.44,39.45,124300.0,26.8176,26.8448,26.8176,26.8244,124300.0
2014-02-06 13:30:00,39.46,39.49,39.46,39.49,27100.0,26.8312,26.8516,26.8312,26.8516,27100.0
2014-02-06 13:35:00,39.48,39.51,39.48,39.49,55200.0,26.8448,26.8652,26.8448,26.8516,55200.0
2014-02-06 13:40:00,39.49,39.5,39.46,39.46,23400.0,26.8516,26.8584,26.8312,26.8312,23400.0
2014-02-06 13:45:00,39.47,39.5,39.46,39.5,29000.0,26.838,26.8584,26.8312,26.8584,29000.0
2014-02-06 13:50:00,39.49,39.51,39.49,39.5,50300.0,26.8516,26.8652,26.8516,26.8584,50300.0
2014-02-06 13:55:00,39.5,39.51,39.48,39.48,20300.0,26.8584,26.8652,26.8448,26.8448,20300.0
2014-02-06 14:00:00,39.49,39.53,39.49,39.53,35500.0,26.8516,26.8788,26.8516,26.8788,35500.0
2014-02-06 14:05:00,39.53,39.54,39.5,39.52,97000.0,26.8788,26.8856,26.8584,26.872,97000.0
2014-02-06 14:10:00,39.53,39.56,39.52,39.55,68100.0,26.8788,26.8992,26.872,26.8924,68100.0
2014-02-06 14:15:00,39.55,39.59,39.55,39.56,145900.0,26.8924,26.9196,26.8924,26.8992,145900.0
2014-02-06 14:20:00,39.56,39.61,39.56,39.6,28700.0,26.8992,26.9332,26.8992,26.9264,28700.0
2014-02-06 14:25:00,39.61,39.62,39.59,39.6,47800.0,26.9332,26.94,26.9196,26.9264,47800.0
2014-02-06 14:30:00,39.6,39.64,39.6,39.63,63000.0,26.9264,26.9536,26.9264,26.9468,63000.0
2014-02-06 14:35:00,39.63,39.63,39.6,39.62,39300.0,26.9468,26.9468,26.9264,26.94,39300.0
2014-02-06 14:40:00,39.63,39.64,39.62,39.63,39900.0,26.9468,26.9536,26.94,26.9468,39900.0
2014-02-06 14:45:00,39.64,39.65,39.62,39.63,74900.0,26.9536,26.9604,26.94,26.9468,74900.0
2014-02-06 14:50:00,39.63,39.66,39.62,39.65,51300.0,26.9468,26.9672,26.94,26.9604,51300.0
2014-02-06 14:55:00,39.65,39.7,39.62,39.66,95800.0,26.9604,26.9944,26.94,26.9672,95800.0
2014-02-06 15:00:00,39.66,39.69,39.65,39.69,76800.0,26.9672,26.9876,26.9604,26.9876,76800.0
2014-02-06 15:05:00,39.69,39.77,39.68,39.76,210000.0,26.9876,27.042,26.9808,27.0352,210000.0
2014-02-06 15:10:00,39.76,39.76,39.7,39.73,112400.0,27.0352,27.0352,26.9944,27.0148,112400.0
2014-02-06 15:15:00,39.73,39.76,39.73,39.73,88300.0,27.0148,27.0352,27.0148,27.0148,88300.0
2014-02-06 15:20:00,39.73,39.75,39.72,39.74,56800.0,27.0148,27.0284,27.008,27.0216,56800.0
2014-02-06 15:25:00,39.74,39.76,39.73,39.75,62400.0,27.0216,27.0352,27.0148,27.0284,62400.0
2014-02-06 15:30:00,39.75,39.78,39.73,39.74,184800.0,27.0284,27.0488,27.0148,27.0216,184800.0
2014-02-06 15:35:00,39.74,39.8,39.73,39.79,146200.0,27.0216,27.0624,27.0148,27.0556,146200.0
2014-02-06 15:40:00,39.79,39.82,39.78,39.81,194300.0,27.0556,27.076,27.0488,27.0692,194300.0
2014-02-06 15:45:00,39.8,39.82,39.74,39.77,263400.0,27.0624,27.076,27.0216,27.042,263400.0
2014-02-06 15:50:00,39.77,39.78,39.73,39.77,256100.0,27.042,27.0488,27.0148,27.042,256100.0
2014-02-06 15:55:00,39.76,39.84,39.76,39.81,505000.0,27.0352,27.0896,27.0352,27.0692,505000.0
2014-02-07 09:30:00,39.93,40.18,39.93,40.1,168900.0,27.1508,27.3208,27.1508,27.2664,168900.0
2014-02-07 09:35:00,40.1,40.24,40.0,40.23,187200.0,27.2664,27.3615,27.1984,27.3547,187200.0
2014-02-07 09:40:00,40.23,40.33,40.17,40.29,135500.0,27.3547,27.4227,27.314,27.3955,135500.0
2014-02-07 09:45:00,40.28,40.31,40.22,40.24,113100.0,27.3887,27.4091,27.348,27.3615,113100.0
2014-02-07 09:50:00,40.24,40.24,40.04,40.1,168200.0,27.3615,27.3615,27.2256,27.2664,168200.0
2014-02-07 09:55:00,40.1,40.17,40.08,40.1,76700.0,27.2664,27.314,27.2528,27.2664,76700.0
2014-02-07 10:00:00,40.11,40.19,40.11,40.11,73500.0,27.2732,27.3276,27.2732,27.2732,73500.0
2014-02-07 10:05:00,40.11,40.14,40.05,40.13,81200.0,27.2732,27.2936,27.2324,27.2868,81200.0
2014-02-07 10:10:00,40.13,40.13,40.01,40.02,100100.0,27.2868,27.2868,27.2052,27.212,100100.0
2014-02-07 10:15:00,40.01,40.01,39.93,39.93,73100.0,27.2052,27.2052,27.1508,27.1508,73100.0
2014-02-07 10:20:00,39.94,40.01,39.93,39.93,134900.0,27.1576,27.2052,27.1508,27.1508,134900.0
2014-02-07 10:25:00,39.93,39.94,39.85,39.87,117300.0,27.1508,27.1576,27.0964,27.11,117300.0
2014-02-07 10:30:00,39.87,39.93,39.84,39.84,88500.0,27.11,27.1508,27.0896,27.0896,88500.0
2014-02-07 10:35:00,39.84,39.93,39.84,39.93,123600.0,27.0896,27.1508,27.0896,27.1508,123600.0
2014-02-07 10:40:00,39.93,39.94,39.79,39.82,125700.0,27.1508,27.1576,27.0556,27.076,125700.0
2014-02-07 10:45:00,39.81,39.86,39.8,39.86,83800.0,27.0692,27.1032,27.0624,27.1032,83800.0
2014-02-07 10:50:00,39.86,39.89,39.82,39.88,52800.0,27.1032,27.1236,27.076,27.1168,52800.0
2014-02-07 10:55:00,39.89,39.96,39.88,39.93,101600.0,27.1236,27.1712,27.1168,27.1508,101600.0
2014-02-07 11:00:00,39.93,39.93,39.89,39.89,58600.0,27.1508,27.1508,27.1236,27.1236,58600.0
2014-02-07 11:05:00,39.88,39.93,39.88,39.9,66600.0,27.1168,27.1508,27.1168,27.1304,66600.0
2014-02-07 11:10:00,39.9,39.93,39.9,39.92,41800.0,27.1304,27.1508,27.1304,27.144,41800.0
2014-02-07 11:15:00,39.92,39.96,39.92,39.96,113100.0,27.144,27.1712,27.144,27.1712,113100.0
2014-02-07 11:20:00,39.96,40.0,39.96,39.99,97000.0,27.1712,27.1984,27.1712,27.1916,97000.0
2014-02-07 11:25:00,39.99,40.03,39.99,40.02,113200.0,27.1916,27.2188,27.1916,27.212,113200.0
2014-02-07 11:30:00,40.02,40.06,40.01,40.03,71700.0,27.212,27.2392,27.2052,27.2188,71700.0
2014-02-07 11:35:00,40.02,40.05,40.0,40.04,44600.0,27.212,27.2324,27.1984,27.2256,44600.0
2014-02-07 11:40:00,40.04,40.08,40.04,40.07,52000.0,27.2256,27.2528,27.2256,27.246,52000.0
2014-02-07 11:45:00,40.07,40.15,40.07,40.15,80900.0,27.246,27.3004,27.246,27.3004,80900.0
2014-02-07 11:50:00,40.15,40.2,40.13,40.13,153400.0,27.3004,27.3344,27.2868,27.2868,153400.0
2014-02-07 11:55:00,40.13,40.14,40.11,40.14,61100.0,27.2868,27.2936,27.2732,27.2936,61100.0
2014-02-07 12:00:00,40.14,40.15,40.11,40.11,58700.0,27.2936,27.3004,27.2732,27.2732,58700.0
2014-02-07 12:05:00,40.11,40.12,40.07,40.07,43800.0,27.2732,27.28,27.246,27.246,43800.0
2014-02-07 12:10:00,40.07,40.07,40.04,40.05,36200.0,27.246,27.246,27.2256,27.2324,36200.0
2014-02-07 12:15:00,40.06,40.12,40.06,40.11,65500.0,27.2392,27.28,27.2392,27.2732,65500.0
2014-02-07 12:20:00,40.1,40.11,40.07,40.07,39000.0,27.2664,27.2732,27.246,27.246,39000.0
2014-02-07 12:25:00,40.07,40.08,40.03,40.03,25700.0,27.246,27.2528,27.2188,27.2188,25700.0
2014-02-07 12:30:00,40.04,40.05,40.03,40.04,78400.0,27.2256,27.2324,27.2188,27.2256,78400.0
2014-02-07 12:35:00,40.04,40.07,40.04,40.06,92200.0,27.2256,27.246,27.2256,27.2392,92200.0
2014-02-07 12:40:00,40.05,40.1,40.05,40.09,38600.0,27.2324,27.2664,27.2324,27.2596,38600.0
2014-02-07 12:45:00,40.09,40.11,40.08,40.1,64300.0,27.2596,27.2732,27.2528,27.2664,64300.0
2014-02-07 12:50:00,40.1,40.1,40.07,40.08,64100.0,27.2664,27.2664,27.246,27.2528,64100.0
2014-02-07 12:55:00,40.08,40.09,40.08,40.09,30700.0,27.2528,27.2596,27.2528,27.2596,30700.0
2014-02-07 13:00:00,40.09,40.1,40.07,40.07,40800.0,27.2596,27.2664,27.246,27.246,40800.0
2014-02-07 13:05:00,40.07,40.08,40.05,40.05,28000.0,27.246,27.2528,27.2324,27.2324,28000.0
2014-02-07 13:10:00,40.05,40.07,40.05,40.05,47600.0,27.2324,27.246,27.2324,27.2324,47600.0
2014-02-07 13:15:00,40.05,40.06,40.04,40.06,48400.0,27.2324,27.2392,27.2256,27.2392,48400.0
2014-02-07 13:20:00,40.07,40.12,40.07,40.09,63800.0,27.246,27.28,27.246,27.2596,63800.0
2014-02-07 13:25:00,40.09,40.1,40.07,40.08,52700.0,27.2596,27.2664,27.246,27.2528,52700.0
2014-02-07 13:30:00,40.09,40.1,40.08,40.1,24400.0,27.2596,27.2664,27.2528,27.2664,24400.0
2014-02-07 13:35:00,40.09,40.1,40.09,40.09,17300.0,27.2596,27.2664,27.2596,27.2596,17300.0
2014-02-07 13:40:00,40.09,40.16,40.09,40.12,230700.0,27.2596,27.3072,27.2596,27.28,230700.0
2014-02-07 13:45:00,40.12,40.17,40.12,40.16,54900.0,27.28,27.314,27.28,27.3072,54900.0
2014-02-07 13:50:00,40.16,40.17,40.12,40.13,137100.0,27.3072,27.314,27.28,27.2868,137100.0
2014-02-07 13:55:00,40.13,40.18,40.11,40.15,82000.0,27.2868,27.3208,27.2732,27.3004,82000.0
2014-02-07 14:00:00,40.16,40.16,40.13,40.14,57300.0,27.3072,27.3072,27.2868,27.2936,57300.0
2014-02-07 14:05:00,40.14,40.15,40.12,40.12,39200.0,27.2936,27.3004,27.28,27.28,39200.0
2014-02-07 14:10:00,40.12,40.14,40.12,40.12,46600.0,27.28,27.2936,27.28,27.28,46600.0
2014-02-07 14:15:00,40.12,40.12,40.05,40.05,79000.0,27.28,27.28,27.2324,27.2324,79000.0
2014-02-07 14:20:00,40.05,40.08,40.02,40.04,202100.0,27.2324,27.2528,27.212,27.2256,202100.0
2014-02-07 14:25:00,40.04,40.04,40.02,40.03,24500.0,27.2256,27.2256,27.212,27.2188,24500.0
2014-02-07 14:30:00,40.03,40.04,39.98,39.99,80800.0,27.2188,27.2256,27.1848,27.1916,80800.0
2014-02-07 14:35:00,39.98,40.01,39.98,40.01,87800.0,27.1848,27.2052,27.1848,27.2052,87800.0
2014-02-07 14:40:00,40.01,40.05,40.0,40.05,52700.0,27.2052,27.2324,27.1984,27.2324,52700.0
2014-02-07 14:45:00,40.05,40.05,40.02,40.02,99200.0,27.2324,27.2324,27.212,27.212,99200.0
2014-02-07 14:50:00,40.01,40.03,40.01,40.02,38800.0,27.2052,27.2188,27.2052,27.212,38800.0
2014-02-07 14:55:00,40.02,40.02,40.01,40.02,39600.0,27.212,27.212,27.2052,27.212,39600.0
2014-02-07 15:00:00,40.01,40.05,40.01,40.05,122400.0,27.2052,27.2324,27.2052,27.2324,122400.0
2014-02-07 15:05:00,40.05,40.05,40.01,40.01,69500.0,27.2324,27.2324,27.2052,27.2052,69500.0
2014-02-07 15:10:00,40.01,40.02,40.0,40.01,111500.0,27.2052,27.212,27.1984,27.2052,111500.0
2014-02-07 15:15:00,40.0,40.01,39.98,40.0,157000.0,27.1984,27.2052,27.1848,27.1984,157000.0
2014-02-07 15:20:00,40.01,40.01,39.98,40.01,263100.0,27.2052,27.2052,27.1848,27.2052,263100.0
2014-02-07 15:25:00,40.01,40.01,40.0,40.01,32700.0,27.2052,27.2052,27.1984,27.2052,32700.0
2014-02-07 15:30:00,40.01,40.01,40.0,40.0,64800.0,27.2052,27.2052,27.1984,27.1984,64800.0
2014-02-07 15:35:00,40.01,40.01,39.99,40.0,178200.0,27.2052,27.2052,27.1916,27.1984,178200.0
2014-02-07 15:40:00,40.0,40.04,39.99,40.04,193600.0,27.1984,27.2256,27.1916,27.2256,193600.0
2014-02-07 15:45:00,40.04,40.06,40.01,40.03,305900.0,27.2256,27.2392,27.2052,27.2188,305900.0
2014-02-07 15:50:00,40.03,40.03,39.97,40.01,314800.0,27.2188,27.2188,27.178,27.2052,314800.0
2014-02-07 15:55:00,40.01,40.03,39.95,39.99,782600.0,27.2052,27.2188,27.1644,27.1916,782600.0
2014-02-10 09:30:00,40.0,40.25,39.96,40.14,139200.0,27.1984,27.3683,27.1712,27.2936,139200.0
2014-02-10 09:35:00,40.14,40.15,39.99,40.06,87000.0,27.2936,27.3004,27.1916,27.2392,87000.0
2014-02-10 09:40:00,40.06,40.11,40.0,40.11,44000.0,27.2392,27.2732,27.1984,27.2732,44000.0
2014-02-10 09:45:00,40.11,40.16,40.11,40.15,57500.0,27.2732,27.3072,27.2732,27.3004,57500.0
2014-02-10 09:50:00,40.15,40.16,40.08,40.12,48000.0,27.3004,27.3072,27.2528,27.28,48000.0
2014-02-10 09:55:00,40.12,40.14,40.09,40.11,103100.0,27.28,27.2936,27.2596,27.2732,103100.0
2014-02-10 10:00:00,40.1,40.12,40.04,40.05,82600.0,27.2664,27.28,27.2256,27.2324,82600.0
2014-02-10 10:05:00,40.05,40.06,39.97,39.97,67600.0,27.2324,27.2392,27.178,27.178,67600.0
2014-02-10 10:10:00,39.97,40.01,39.92,39.95,141900.0,27.178,27.2052,27.144,27.1644,141900.0
2014-02-10 10:15:00,39.95,40.0,39.94,39.97,42100.0,27.1644,27.1984,27.1576,27.178,42100.0
2014-02-10 10:20:00,39.97,39.98,39.94,39.96,36300.0,27.178,27.1848,27.1576,27.1712,36300.0
2014-02-10 10:25:00,39.96,39.98,39.93,39.97,47800.0,27.1712,27.1848,27.1508,27.178,47800.0
2014-02-10 10:30:00,39.98,39.98,39.92,39.96,86800.0,27.1848,27.1848,27.144,27.1712,86800.0
2014-02-10 10:35:00,39.96,39.96,39.91,39.93,81500.0,27.1712,27.1712,27.1372,27.1508,81500.0
2014-02-10 10:40:00,39.93,39.95,39.92,39.94,61300.0,27.1508,27.1644,27.144,27.1576,61300.0
2014-02-10 10:45:00,39.94,39.95,39.89,39.9,50000.0,27.1576,27.1644,27.1236,27.1304,50000.0
2014-02-10 10:50:00,39.9,39.94,39.87,39.94,213400.0,27.1304,27.1576,27.11,27.1576,213400.0
2014-02-10 10:55:00,39.94,40.01,39.94,40.0,76500.0,27.1576,27.2052,27.1576,27.1984,76500.0
2014-02-10 11:00:00,40.0,40.01,39.94,39.95,57400.0,27.1984,27.2052,27.1576,27.1644,57400.0
2014-02-10 11:05:00,39.95,39.98,39.94,39.94,40700.0,27.1644,27.1848,27.1576,27.1576,40700.0
2014-02-10 11:10:00,39.95,39.99,39.95,39.96,53700.0,27.1644,27.1916,27.1644,27.1712,53700.0
2014-02-10 11:15:00,39.97,40.0,39.95,40.0,139800.0,27.178,27.1984,27.1644,27.1984,139800.0
2014-02-10 11:20:00,39.99,40.0,39.98,40.0,68400.0,27.1916,27.1984,27.1848,27.1984,68400.0
2014-02-10 11:25:00,40.0,40.0,39.98,39.99,112600.0,27.1984,27.1984,27.1848,27.1916,112600.0
2014-02-10 11:30:00,39.99,40.0,39.97,39.99,72300.0,27.1916,27.1984,27.178,27.1916,72300.0
2014-02-10 11:35:00,39.99,40.0,39.96,39.96,54200.0,27.1916,27.1984,27.1712,27.1712,54200.0
2014-02-10 11:40:00,39.97,39.99,39.96,39.97,49200.0,27.178,27.1916,27.1712,27.178,49200.0
2014-02-10 11:45:00,39.98,40.0,39.97,40.0,182100.0,27.1848,27.1984,27.178,27.1984,182100.0
2014-02-10 11:50:00,40.0,40.04,40.0,40.01,45700.0,27.1984,27.2256,27.1984,27.2052,45700.0
2014-02-10 11:55:00,40.02,40.08,40.01,40.07,74700.0,27.212,27.2528,27.2052,27.246,74700.0
2014-02-10 12:00:00,40.07,40.08,40.03,40.03,34300.0,27.246,27.2528,27.2188,27.2188,34300.0
2014-02-10 12:05:00,40.02,40.02,39.99,40.0,39300.0,27.212,27.212,27.1916,27.1984,39300.0
2014-02-10 12:10:00,40.0,40.03,39.96,40.0,131900.0,27.1984,27.2188,27.1712,27.1984,131900.0
2014-02-10 12:15:00,40.0,40.03,40.0,40.01,49300.0,27.1984,27.2188,27.1984,27.2052,49300.0
2014-02-10 12:20:00,40.01,40.03,40.0,40.03,17000.0,27.2052,27.2188,27.1984,27.2188,17000.0
2014-02-10 12:25:00,40.03,40.03,39.96,39.96,35300.0,27.2188,27.2188,27.1712,27.1712,35300.0
2014-02-10 12:30:00,39.96,39.97,39.96,39.96,12100.0,27.1712,27.178,27.1712,27.1712,12100.0
2014-02-10 12:35:00,39.96,39.97,39.9,39.9,46800.0,27.1712,27.178,27.1304,27.1304,46800.0
2014-02-10 12:40:00,39.91,39.95,39.89,39.95,55500.0,27.1372,27.1644,27.1236,27.1644,55500.0
2014-02-10 12:45:00,39.94,39.94,39.91,39.94,28100.0,27.1576,27.1576,27.1372,27.1576,28100.0
2014-02-10 12:50:00,39.94,39.94,39.92,39.94,35800.0,27.1576,27.1576,27.144,27.1576,35800.0
2014-02-10 12:55:00,39.94,39.94,39.92,39.94,40800.0,27.1576,27.1576,27.144,27.1576,40800.0
2014-02-10 13:00:00,39.94,39.94,39.93,39.93,6900.0,27.1576,27.1576,27.1508,27.1508,6900.0
2014-02-10 13:05:00,39.94,39.94,39.92,39.93,19800.0,27.1576,27.1576,27.144,27.1508,19800.0
2014-02-10 13:10:00,39.93,39.94,39.9,39.9,59000.0,27.1508,27.1576,27.1304,27.1304,59000.0
2014-02-10 13:15:00,39.9,39.99,39.89,39.99,71300.0,27.1304,27.1916,27.1236,27.1916,71300.0
2014-02-10 13:20:00,39.99,40.0,39.98,40.0,32300.0,27.1916,27.1984,27.1848,27.1984,32300.0
2014-02-10 13:25:00,40.0,40.03,39.99,40.03,87500.0,27.1984,27.2188,27.1916,27.2188,87500.0
2014-02-10 13:30:00,40.02,40.03,40.02,40.02,38100.0,27.212,27.2188,27.212,27.212,38100.0
2014-02-10 13:35:00,40.02,40.03,40.02,40.02,15600.0,27.212,27.2188,27.212,27.212,15600.0
2014-02-10 13:40:00,40.03,40.03,40.02,40.02,46400.0,27.2188,27.2188,27.212,27.212,46400.0
2014-02-10 13:45:00,40.02,40.06,40.02,40.05,74300.0,27.212,27.2392,27.212,27.2324,74300.0
2014-02-10 13:50:00,40.06,40.08,40.05,40.07,73600.0,27.2392,27.2528,27.2324,27.246,73600.0
2014-02-10 13:55:00,40.07,40.07,40.05,40.05,19300.0,27.246,27.246,27.2324,27.2324,19300.0
2014-02-10 14:00:00,40.05,40.07,40.05,40.05,37000.0,27.2324,27.246,27.2324,27.2324,37000.0
2014-02-10 14:05:00,40.05,40.07,40.04,40.07,65400.0,27.2324,27.246,27.2256,27.246,65400.0
2014-02-10 14:10:00,40.07,40.09,40.05,40.09,40300.0,27.246,27.2596,27.2324,27.2596,40300.0
2014-02-10 14:15:00,40.09,40.09,40.08,40.08,28900.0,27.2596,27.2596,27.2528,27.2528,28900.0
2014-02-10 14:20:00,40.09,40.09,40.05,40.08,59900.0,27.2596,27.2596,27.2324,27.2528,59900.0
2014-02-10 14:25:00,40.08,40.08,40.04,40.06,53000.0,27.2528,27.2528,27.2256,27.2392,53000.0
2014-02-10 14:30:00,40.06,40.06,40.05,40.05,23300.0,27.2392,27.2392,27.2324,27.2324,23300.0
2014-02-10 14:35:00,40.05,40.08,40.05,40.08,43100.0,27.2324,27.2528,27.2324,27.2528,43100.0
2014-02-10 14:40:00,40.08,40.08,40.05,40.05,53100.0,27.2528,27.2528,27.2324,27.2324,53100.0
2014-02-10 14:45:00,40.06,40.07,40.05,40.05,53700.0,27.2392,27.246,27.2324,27.2324,53700.0
2014-02-10 14:50:00,40.05,40.07,40.05,40.07,51600.0,27.2324,27.246,27.2324,27.246,51600.0
2014-02-10 14:55:00,40.07,40.07,40.05,40.06,24100.0,27.246,27.246,27.2324,27.2392,24100.0
2014-02-10 15:00:00,40.05,40.06,40.04,40.04,61600.0,27.2324,27.2392,27.2256,27.2256,61600.0
2014-02-10 15:05:00,40.05,40.05,40.03,40.04,58600.0,27.2324,27.2324,27.2188,27.2256,58600.0
2014-02-10 15:10:00,40.03,40.04,40.03,40.04,22500.0,27.2188,27.2256,27.2188,27.2256,22500.0
2014-02-10 15:15:00,40.03,40.04,40.01,40.02,67700.0,27.2188,27.2256,27.2052,27.212,67700.0
2014-02-10 15:20:00,40.02,40.03,39.99,40.0,65100.0,27.212,27.2188,27.1916,27.1984,65100.0
2014-02-10 15:25:00,40.0,40.01,39.99,40.0,68700.0,27.1984,27.2052,27.1916,27.1984,68700.0
2014-02-10 15:30:00,40.0,40.05,39.99,40.04,188200.0,27.1984,27.2324,27.1916,27.2256,188200.0
2014-02-10 15:35:00,40.04,40.07,40.04,40.04,85100.0,27.2256,27.246,27.2256,27.2256,85100.0
2014-02-10 15:40:00,40.04,40.06,40.03,40.04,80400.0,27.2256,27.2392,27.2188,27.2256,80400.0
2014-02-10 15:45:00,40.04,40.05,40.0,40.04,145200.0,27.2256,27.2324,27.1984,27.2256,145200.0
2014-02-10 15:50:00,40.04,40.06,40.03,40.05,123900.0,27.2256,27.2392,27.2188,27.2324,123900.0
2014-02-10 15:55:00,40.05,40.08,40.05,40.08,234500.0,27.2324,27.2528,27.2324,27.2528,234500.0
2014-02-11 09:30:00,40.1,40.12,40.0,40.05,111000.0,27.2664,27.28,27.1984,27.2324,111000.0
2014-02-11 09:35:00,40.06,40.07,39.97,39.97,84600.0,27.2392,27.246,27.178,27.178,84600.0
2014-02-11 09:40:00,39.98,40.1,39.96,40.06,62100.0,27.1848,27.2664,27.1712,27.2392,62100.0
2014-02-11 09:45:00,40.05,40.17,40.05,40.15,99500.0,27.2324,27.314,27.2324,27.3004,99500.0
2014-02-11 09:50:00,40.15,40.16,40.07,40.11,98800.0,27.3004,27.3072,27.246,27.2732,98800.0
2014-02-11 09:55:00,40.11,40.12,40.06,40.08,74200.0,27.2732,27.28,27.2392,27.2528,74200.0
2014-02-11 10:00:00,40.08,40.1,40.04,40.09,81600.0,27.2528,27.2664,27.2256,27.2596,81600.0
2014-02-11 10:05:00,40.09,40.11,40.07,40.09,89800.0,27.2596,27.2732,27.246,27.2596,89800.0
2014-02-11 10:10:00,40.09,40.11,40.05,40.09,75900.0,27.2596,27.2732,27.2324,27.2596,75900.0
2014-02-11 10:15:00,40.09,40.1,40.05,40.09,53600.0,27.2596,27.2664,27.2324,27.2596,53600.0
2014-02-11 10:20:00,40.09,40.09,40.05,40.05,101700.0,27.2596,27.2596,27.2324,27.2324,101700.0
2014-02-11 10:25:00,40.05,40.08,40.04,40.05,87500.0,27.2324,27.2528,27.2256,27.2324,87500.0
2014-02-11 10:30:00,40.06,40.09,40.04,40.08,48100.0,27.2392,27.2596,27.2256,27.2528,48100.0
2014-02-11 10:35:00,40.08,40.09,40.05,40.08,36800.0,27.2528,27.2596,27.2324,27.2528,36800.0
2014-02-11 10:40:00,40.09,40.09,40.05,40.05,30000.0,27.2596,27.2596,27.2324,27.2324,30000.0
2014-02-11 10:45:00,40.06,40.08,40.05,40.06,33300.0,27.2392,27.2528,27.2324,27.2392,33300.0
2014-02-11 10:50:00,40.06,40.07,40.04,40.04,29300.0,27.2392,27.246,27.2256,27.2256,29300.0
2014-02-11 10:55:00,40.04,40.06,40.02,40.06,58200.0,27.2256,27.2392,27.212,27.2392,58200.0
2014-02-11 11:00:00,40.06,40.13,40.05,40.1,45100.0,27.2392,27.2868,27.2324,27.2664,45100.0
2014-02-11 11:05:00,40.09,40.1,40.04,40.1,54900.0,27.2596,27.2664,27.2256,27.2664,54900.0
2014-02-11 11:10:00,40.1,40.12,40.09,40.09,44300.0,27.2664,27.28,27.2596,27.2596,44300.0
2014-02-11 11:15:00,40.09,40.15,40.07,40.14,111000.0,27.2596,27.3004,27.246,27.2936,111000.0
2014-02-11 11:20:00,40.14,40.15,40.11,40.12,59900.0,27.2936,27.3004,27.2732,27.28,59900.0
2014-02-11 11:25:00,40.12,40.16,40.12,40.16,125700.0,27.28,27.3072,27.28,27.3072,125700.0
2014-02-11 11:30:00,40.17,40.17,40.12,40.14,89000.0,27.314,27.314,27.28,27.2936,89000.0
2014-02-11 11:35:00,40.14,40.14,40.11,40.12,25300.0,27.2936,27.2936,27.2732,27.28,25300.0
2014-02-11 11:40:00,40.12,40.17,40.12,40.16,94200.0,27.28,27.314,27.28,27.3072,94200.0
2014-02-11 11:45:00,40.16,40.16,40.14,40.14,26800.0,27.3072,27.3072,27.2936,27.2936,26800.0
2014-02-11 11:50:00,40.15,40.16,40.13,40.14,77100.0,27.3004,27.3072,27.2868,27.2936,77100.0
2014-02-11 11:55:00,40.14,40.16,40.14,40.16,62600.0,27.2936,27.3072,27.2936,27.3072,62600.0
2014-02-11 12:00:00,40.16,40.17,40.14,40.16,59400.0,27.3072,27.314,27.2936,27.3072,59400.0
2014-02-11 12:05:00,40.16,40.16,40.1,40.1,36400.0,27.3072,27.3072,27.2664,27.2664,36400.0
2014-02-11 12:10:00,40.1,40.11,40.09,40.1,75800.0,27.2664,27.2732,27.2596,27.2664,75800.0
2014-02-11 12:15:00,40.1,40.11,40.08,40.1,149700.0,27.2664,27.2732,27.2528,27.2664,149700.0
2014-02-11 12:20:00,40.1,40.11,40.07,40.08,53200.0,27.2664,27.2732,27.246,27.2528,53200.0
2014-02-11 12:25:00,40.09,40.1,40.07,40.08,98300.0,27.2596,27.2664,27.246,27.2528,98300.0
2014-02-11 12:30:00,40.09,40.11,40.08,40.11,145900.0,27.2596,27.2732,27.2528,27.2732,145900.0
2014-02-11 12:35:00,40.1,40.11,40.1,40.11,95900.0,27.2664,27.2732,27.2664,27.2732,95900.0
2014-02-11 12:40:00,40.1,40.11,40.08,40.11,78400.0,27.2664,27.2732,27.2528,27.2732,78400.0
2014-02-11 12:45:00,40.11,40.11,40.1,40.11,52400.0,27.2732,27.2732,27.2664,27.2732,52400.0
2014-02-11 12:50:00,40.11,40.11,40.09,40.1,85500.0,27.2732,27.2732,27.2596,27.2664,85500.0
2014-02-11 12:55:00,40.1,40.12,40.09,40.11,105600.0,27.2664,27.28,27.2596,27.2732,105600.0
2014-02-11 13:00:00,40.12,40.16,40.12,40.15,131200.0,27.28,27.3072,27.28,27.3004,131200.0
2014-02-11 13:05:00,40.15,40.17,40.14,40.17,90300.0,27.3004,27.314,27.2936,27.314,90300.0
2014-02-11 13:10:00,40.18,40.22,40.18,40.22,82300.0,27.3208,27.348,27.3208,27.348,82300.0
2014-02-11 13:15:00,40.22,40.23,40.2,40.23,60200.0,27.348,27.3547,27.3344,27.3547,60200.0
2014-02-11 13:20:00,40.23,40.25,40.23,40.23,40300.0,27.3547,27.3683,27.3547,27.3547,40300.0
2014-02-11 13:25:00,40.24,40.25,40.23,40.25,23800.0,27.3615,27.3683,27.3547,27.3683,23800.0
2014-02-11 13:30:00,40.26,40.27,40.22,40.27,52400.0,27.3751,27.3819,27.348,27.3819,52400.0
2014-02-11 13:35:00,40.27,40.28,40.26,40.27,42300.0,27.3819,27.3887,27.3751,27.3819,42300.0
2014-02-11 13:40:00,40.27,40.29,40.27,40.29,16300.0,27.3819,27.3955,27.3819,27.3955,16300.0
2014-02-11 13:45:00,40.29,40.3,40.28,40.3,21000.0,27.3955,27.4023,27.3887,27.4023,21000.0
2014-02-11 13:50:00,40.3,40.32,40.26,40.28,91900.0,27.4023,27.4159,27.3751,27.3887,91900.0
2014-02-11 13:55:00,40.27,40.32,40.27,40.31,48800.0,27.3819,27.4159,27.3819,27.4091,48800.0
2014-02-11 14:00:00,40.31,40.32,40.28,40.31,61100.0,27.4091,27.4159,27.3887,27.4091,61100.0
2014-02-11 14:05:00,40.31,40.32,40.29,40.31,126200.0,27.4091,27.4159,27.3955,27.4091,126200.0
2014-02-11 14:10:00,40.31,40.33,40.28,40.29,94400.0,27.4091,27.4227,27.3887,27.3955,94400.0
2014-02-11 14:15:00,40.29,40.3,40.29,40.3,18300.0,27.3955,27.4023,27.3955,27.4023,18300.0
2014-02-11 14:20:00,40.3,40.31,40.29,40.31,32300.0,27.4023,27.4091,27.3955,27.4091,32300.0
2014-02-11 14:25:00,40.31,40.32,40.29,40.3,30600.0,27.4091,27.4159,27.3955,27.4023,30600.0
2014-02-11 14:30:00,40.3,40.31,40.29,40.29,31100.0,27.4023,27.4091,27.3955,27.3955,31100.0
2014-02-11 14:35:00,40.29,40.3,40.28,40.3,27700.0,27.3955,27.4023,27.3887,27.4023,27700.0
2014-02-11 14:40:00,40.3,40.34,40.3,40.33,72900.0,27.4023,27.4295,27.4023,27.4227,72900.0
2014-02-11 14:45:00,40.33,40.33,40.31,40.32,52200.0,27.4227,27.4227,27.4091,27.4159,52200.0
2014-02-11 14:50:00,40.31,40.32,40.29,40.32,54200.0,27.4091,27.4159,27.3955,27.4159,54200.0
2014-02-11 14:55:00,40.32,40.35,40.31,40.34,53400.0,27.4159,27.4363,27.4091,27.4295,53400.0
2014-02-11 15:00:00,40.33,40.39,40.33,40.39,68500.0,27.4227,27.4635,27.4227,27.4635,68500.0
2014-02-11 15:05:00,40.38,40.41,40.38,40.4,57000.0,27.4567,27.4771,27.4567,27.4703,57000.0
2014-02-11 15:10:00,40.41,40.42,40.39,40.42,79300.0,27.4771,27.4839,27.4635,27.4839,79300.0
2014-02-11 15:15:00,40.41,40.44,40.4,40.43,94500.0,27.4771,27.4975,27.4703,27.4907,94500.0
2014-02-11 15:20:00,40.43,40.44,40.4,40.41,49100.0,27.4907,27.4975,27.4703,27.4771,49100.0
2014-02-11 15:25:00,40.41,40.42,40.37,40.37,64500.0,27.4771,27.4839,27.4499,27.4499,64500.0
2014-02-11 15:30:00,40.38,40.38,40.32,40.34,232800.0,27.4567,27.4567,27.4159,27.4295,232800.0
2014-02-11 15:35:00,40.35,40.37,40.29,40.3,206100.0,27.4363,27.4499,27.3955,27.4023,206100.0
2014-02-11 15:40:00,40.3,40.33,40.29,40.29,261600.0,27.4023,27.4227,27.3955,27.3955,261600.0
2014-02-11 15:45:00,40.3,40.31,40.25,40.25,110800.0,27.4023,27.4091,27.3683,27.3683,110800.0
2014-02-11 15:50:00,40.26,40.28,40.24,40.28,218400.0,27.3751,27.3887,27.3615,27.3887,218400.0
2014-02-11 15:55:00,40.27,40.29,40.22,40.28,303900.0,27.3819,27.3955,27.348,27.3887,303900.0
2014-02-12 09:30:00,40.31,40.44,40.27,40.42,100700.0,27.4091,27.4975,27.3819,27.4839,100700.0
2014-02-12 09:35:00,40.42,40.62,40.41,40.55,92400.0,27.4839,27.6199,27.4771,27.5723,92400.0
2014-02-12 09:40:00,40.55,40.57,40.44,40.53,100200.0,27.5723,27.5859,27.4975,27.5587,100200.0
2014-02-12 09:45:00,40.53,40.59,40.51,40.59,55800.0,27.5587,27.5995,27.5451,27.5995,55800.0
2014-02-12 09:50:00,40.59,40.61,40.56,40.6,31700.0,27.5995,27.6131,27.5791,27.6063,31700.0
2014-02-12 09:55:00,40.61,40.64,40.54,40.59,93400.0,27.6131,27.6335,27.5655,27.5995,93400.0
2014-02-12 10:00:00,40.59,40.65,40.58,40.64,65400.0,27.5995,27.6403,27.5927,27.6335,65400.0
2014-02-12 10:05:00,40.64,40.66,40.61,40.62,57900.0,27.6335,27.6471,27.6131,27.6199,57900.0
2014-02-12 10:10:00,40.62,40.63,40.53,40.54,32900.0,27.6199,27.6267,27.5587,27.5655,32900.0
2014-02-12 10:15:00,40.53,40.54,40.47,40.47,42200.0,27.5587,27.5655,27.5179,27.5179,42200.0
2014-02-12 10:20:00,40.47,40.49,40.44,40.45,48100.0,27.5179,27.5315,27.4975,27.5043,48100.0
2014-02-12 10:25:00,40.46,40.49,40.43,40.44,100300.0,27.5111,27.5315,27.4907,27.4975,100300.0
2014-02-12 10:30:00,40.45,40.45,40.34,40.35,60200.0,27.5043,27.5043,27.4295,27.4363,60200.0
2014-02-12 10:35:00,40.34,40.39,40.32,40.38,57400.0,27.4295,27.4635,27.4159,27.4567,57400.0
2014-02-12 10:40:00,40.38,40.38,40.32,40.33,55500.0,27.4567,27.4567,27.4159,27.4227,55500.0
2014-02-12 10:45:00,40.34,40.36,40.3,40.33,69800.0,27.4295,27.4431,27.4023,27.4227,69800.0
2014-02-12 10:50:00,40.34,40.38,40.34,40.38,20800.0,27.4295,27.4567,27.4295,27.4567,20800.0
2014-02-12 10:55:00,40.38,40.4,40.36,40.37,43000.0,27.4567,27.4703,27.4431,27.4499,43000.0
2014-02-12 11:00:00,40.37,40.4,40.34,40.34,25300.0,27.4499,27.4703,27.4295,27.4295,25300.0
2014-02-12 11:05:00,40.34,40.37,40.32,40.37,29700.0,27.4295,27.4499,27.4159,27.4499,29700.0
2014-02-12 11:10:00,40.38,40.39,40.35,40.36,25200.0,27.4567,27.4635,27.4363,27.4431,25200.0
2014-02-12 11:15:00,40.36,40.36,40.34,40.34,27300.0,27.4431,27.4431,27.4295,27.4295,27300.0
2014-02-12 11:20:00,40.34,40.34,40.28,40.32,81200.0,27.4295,27.4295,27.3887,27.4159,81200.0
2014-02-12 11:25:00,40.31,40.32,40.27,40.28,46500.0,27.4091,27.4159,27.3819,27.3887,46500.0
2014-02-12 11:30:00,40.27,40.31,40.27,40.28,53300.0,27.3819,27.4091,27.3819,27.3887,53300.0
2014-02-12 11:35:00,40.29,40.31,40.27,40.31,56700.0,27.3955,27.4091,27.3819,27.4091,56700.0
2014-02-12 11:40:00,40.31,40.33,40.28,40.28,31600.0,27.4091,27.4227,27.3887,27.3887,31600.0
2014-02-12 11:45:00,40.28,40.32,40.28,40.32,20200.0,27.3887,27.4159,27.3887,27.4159,20200.0
2014-02-12 11:50:00,40.32,40.36,40.31,40.36,69200.0,27.4159,27.4431,27.4091,27.4431,69200.0
2014-02-12 11:55:00,40.36,40.4,40.36,40.4,50300.0,27.4431,27.4703,27.4431,27.4703,50300.0
2014-02-12 12:00:00,40.39,40.43,40.35,40.42,43500.0,27.4635,27.4907,27.4363,27.4839,43500.0
2014-02-12 12:05:00,40.43,40.45,40.42,40.44,23700.0,27.4907,27.5043,27.4839,27.4975,23700.0
2014-02-12 12:10:00,40.44,40.44,40.36,40.37,25600.0,27.4975,27.4975,27.4431,27.4499,25600.0
2014-02-12 12:15:00,40.37,40.37,40.34,40.34,17100.0,27.4499,27.4499,27.4295,27.4295,17100.0
2014-02-12 12:20:00,40.34,40.38,40.34,40.37,29000.0,27.4295,27.4567,27.4295,27.4499,29000.0
2014-02-12 12:25:00,40.37,40.38,40.35,40.38,40800.0,27.4499,27.4567,27.4363,27.4567,40800.0
2014-02-12 12:30:00,40.38,40.41,40.38,40.41,15800.0,27.4567,27.4771,27.4567,27.4771,15800.0
2014-02-12 12:35:00,40.41,40.41,40.37,40.38,30200.0,27.4771,27.4771,27.4499,27.4567,30200.0
2014-02-12 12:40:00,40.38,40.38,40.35,40.36,18500.0,27.4567,27.4567,27.4363,27.4431,18500.0
2014-02-12 12:45:00,40.35,40.36,40.33,40.33,17300.0,27.4363,27.4431,27.4227,27.4227,17300.0
2014-02-12 12:50:00,40.33,40.4,40.33,40.4,39000.0,27.4227,27.4703,27.4227,27.4703,39000.0
2014-02-12 12:55:00,40.4,40.42,40.4,40.42,41300.0,27.4703,27.4839,27.4703,27.4839,41300.0
2014-02-12 13:00:00,40.42,40.44,40.42,40.43,47300.0,27.4839,27.4975,27.4839,27.4907,47300.0
2014-02-12 13:05:00,40.43,40.44,40.37,40.37,56100.0,27.4907,27.4975,27.4499,27.4499,56100.0
2014-02-12 13:10:00,40.37,40.39,40.36,40.38,39400.0,27.4499,27.4635,27.4431,27.4567,39400.0
2014-02-12 13:15:00,40.39,40.4,40.38,40.4,22300.0,27.4635,27.4703,27.4567,27.4703,22300.0
2014-02-12 13:20:00,40.4,40.41,40.38,40.4,19800.0,27.4703,27.4771,27.4567,27.4703,19800.0
2014-02-12 13:25:00,40.41,40.45,40.4,40.41,34500.0,27.4771,27.5043,27.4703,27.4771,34500.0
2014-02-12 13:30:00,40.41,40.42,40.39,40.4,26600.0,27.4771,27.4839,27.4635,27.4703,26600.0
2014-02-12 13:35:00,40.4,40.42,40.39,40.39,12500.0,27.4703,27.4839,27.4635,27.4635,12500.0
2014-02-12 13:40:00,40.39,40.41,40.38,40.39,18600.0,27.4635,27.4771,27.4567,27.4635,18600.0
2014-02-12 13:45:00,40.39,40.4,40.37,40.38,12800.0,27.4635,27.4703,27.4499,27.4567,12800.0
2014-02-12 13:50:00,40.38,40.4,40.38,40.39,24200.0,27.4567,27.4703,27.4567,27.4635,24200.0
2014-02-12 13:55:00,40.4,40.41,40.38,40.39,42500.0,27.4703,27.4771,27.4567,27.4635,42500.0
2014-02-12 14:00:00,40.38,40.39,40.36,40.39,25800.0,27.4567,27.4635,27.4431,27.4635,25800.0
2014-02-12 14:05:00,40.39,40.4,40.38,40.38,23700.0,27.4635,27.4703,27.4567,27.4567,23700.0
2014-02-12 14:10:00,40.38,40.39,40.31,40.32,24900.0,27.4567,27.4635,27.4091,27.4159,24900.0
2014-02-12 14:15:00,40.32,40.33,40.31,40.32,29500.0,27.4159,27.4227,27.4091,27.4159,29500.0
2014-02-12 14:20:00,40.33,40.34,40.32,40.33,23700.0,27.4227,27.4295,27.4159,27.4227,23700.0
2014-02-12 14:25:00,40.33,40.33,40.3,40.3,14100.0,27.4227,27.4227,27.4023,27.4023,14100.0
2014-02-12 14:30:00,40.3,40.31,40.25,40.29,48400.0,27.4023,27.4091,27.3683,27.3955,48400.0
2014-02-12 14:35:00,40.3,40.31,40.26,40.27,30300.0,27.4023,27.4091,27.3751,27.3819,30300.0
2014-02-12 14:40:00,40.27,40.28,40.26,40.26,16000.0,27.3819,27.3887,27.3751,27.3751,16000.0
2014-02-12 14:45:00,40.27,40.27,40.22,40.23,64700.0,27.3819,27.3819,27.348,27.3547,64700.0
2014-02-12 14:50:00,40.23,40.24,40.21,40.22,29400.0,27.3547,27.3615,27.3412,27.348,29400.0
2014-02-12 14:55:00,40.21,40.24,40.19,40.24,55100.0,27.3412,27.3615,27.3276,27.3615,55100.0
2014-02-12 15:00:00,40.24,40.26,40.23,40.24,34800.0,27.3615,27.3751,27.3547,27.3615,34800.0
2014-02-12 15:05:00,40.25,40.28,40.24,40.28,37600.0,27.3683,27.3887,27.3615,27.3887,37600.0
2014-02-12 15:10:00,40.28,40.28,40.23,40.27,46700.0,27.3887,27.3887,27.3547,27.3819,46700.0
2014-02-12 15:15:00,40.27,40.3,40.27,40.29,42800.0,27.3819,27.4023,27.3819,27.3955,42800.0
2014-02-12 15:20:00,40.29,40.3,40.26,40.27,36300.0,27.3955,27.4023,27.3751,27.3819,36300.0
2014-02-12 15:25:00,40.27,40.28,40.25,40.26,69400.0,27.3819,27.3887,27.3683,27.3751,69400.0
2014-02-12 15:30:00,40.27,40.31,40.26,40.29,62200.0,27.3819,27.4091,27.3751,27.3955,62200.0
2014-02-12 15:35:00,40.29,40.3,40.27,40.29,74700.0,27.3955,27.4023,27.3819,27.3955,74700.0
2014-02-12 15:40:00,40.29,40.35,40.28,40.34,88200.0,27.3955,27.4363,27.3887,27.4295,88200.0
2014-02-12 15:45:00,40.35,40.37,40.32,40.33,134500.0,27.4363,27.4499,27.4159,27.4227,134500.0
2014-02-12 15:50:00,40.33,40.33,40.27,40.28,82100.0,27.4227,27.4227,27.3819,27.3887,82100.0
2014-02-12 15:55:00,40.29,40.35,40.29,40.35,198100.0,27.3955,27.4363,27.3955,27.4363,198100.0
2014-02-13 09:30:00,40.14,40.24,40.12,40.17,74300.0,27.2936,27.3615,27.28,27.314,74300.0
2014-02-13 09:35:00,40.17,40.21,40.09,40.12,50600.0,27.314,27.3412,27.2596,27.28,50600.0
2014-02-13 09:40:00,40.13,40.15,40.1,40.13,71700.0,27.2868,27.3004,27.2664,27.2868,71700.0
2014-02-13 09:45:00,40.13,40.15,40.07,40.13,50800.0,27.2868,27.3004,27.246,27.2868,50800.0
2014-02-13 09:50:00,40.13,40.13,40.04,40.05,77700.0,27.2868,27.2868,27.2256,27.2324,77700.0
2014-02-13 09:55:00,40.04,40.1,40.03,40.07,46200.0,27.2256,27.2664,27.2188,27.246,46200.0
2014-02-13 10:00:00,40.08,40.13,40.05,40.08,91500.0,27.2528,27.2868,27.2324,27.2528,91500.0
2014-02-13 10:05:00,40.09,40.14,40.05,40.14,398900.0,27.2596,27.2936,27.2324,27.2936,398900.0
2014-02-13 10:10:00,40.14,40.14,40.08,40.09,43200.0,27.2936,27.2936,27.2528,27.2596,43200.0
2014-02-13 10:15:00,40.09,40.16,40.09,40.11,74500.0,27.2596,27.3072,27.2596,27.2732,74500.0
2014-02-13 10:20:00,40.11,40.13,40.09,40.1,46500.0,27.2732,27.2868,27.2596,27.2664,46500.0
2014-02-13 10:25:00,40.1,40.11,40.07,40.08,50400.0,27.2664,27.2732,27.246,27.2528,50400.0
2014-02-13 10:30:00,40.08,40.1,40.03,40.03,62100.0,27.2528,27.2664,27.2188,27.2188,62100.0
2014-02-13 10:35:00,40.03,40.08,40.02,40.07,32400.0,27.2188,27.2528,27.212,27.246,32400.0
2014-02-13 10:40:00,40.07,40.08,40.04,40.06,18100.0,27.246,27.2528,27.2256,27.2392,18100.0
2014-02-13 10:45:00,40.07,40.09,40.04,40.06,22500.0,27.246,27.2596,27.2256,27.2392,22500.0
2014-02-13 10:50:00,40.05,40.18,40.05,40.17,46100.0,27.2324,27.3208,27.2324,27.314,46100.0
2014-02-13 10:55:00,40.17,40.21,40.17,40.17,30400.0,27.314,27.3412,27.314,27.314,30400.0
2014-02-13 11:00:00,40.17,40.23,40.17,40.18,51600.0,27.314,27.3547,27.314,27.3208,51600.0
2014-02-13 11:05:00,40.18,40.18,40.14,40.15,25200.0,27.3208,27.3208,27.2936,27.3004,25200.0
2014-02-13 11:10:00,40.16,40.18,40.15,40.17,16900.0,27.3072,27.3208,27.3004,27.314,16900.0
2014-02-13 11:15:00,40.18,40.23,40.18,40.23,29300.0,27.3208,27.3547,27.3208,27.3547,29300.0
2014-02-13 11:20:00,40.22,40.25,40.2,40.2,48900.0,27.348,27.3683,27.3344,27.3344,48900.0
2014-02-13 11:25:00,40.2,40.24,40.2,40.23,17500.0,27.3344,27.3615,27.3344,27.3547,17500.0
2014-02-13 11:30:00,40.23,40.24,40.2,40.2,37100.0,27.3547,27.3615,27.3344,27.3344,37100.0
2014-02-13 11:35:00,40.2,40.21,40.19,40.2,35000.0,27.3344,27.3412,27.3276,27.3344,35000.0
2014-02-13 11:40:00,40.21,40.23,40.21,40.23,15000.0,27.3412,27.3547,27.3412,27.3547,15000.0
2014-02-13 11:45:00,40.23,40.25,40.2,40.2,47600.0,27.3547,27.3683,27.3344,27.3344,47600.0
2014-02-13 11:50:00,40.2,40.23,40.2,40.22,44400.0,27.3344,27.3547,27.3344,27.348,44400.0
2014-02-13 11:55:00,40.22,40.23,40.17,40.19,51300.0,27.348,27.3547,27.314,27.3276,51300.0
2014-02-13 12:00:00,40.19,40.21,40.18,40.18,28500.0,27.3276,27.3412,27.3208,27.3208,28500.0
2014-02-13 12:05:00,40.18,40.2,40.17,40.19,14500.0,27.3208,27.3344,27.314,27.3276,14500.0
2014-02-13 12:10:00,40.19,40.22,40.17,40.18,31400.0,27.3276,27.348,27.314,27.3208,31400.0
2014-02-13 12:15:00,40.18,40.2,40.17,40.17,30300.0,27.3208,27.3344,27.314,27.314,30300.0
2014-02-13 12:20:00,40.16,40.17,40.16,40.17,6500.0,27.3072,27.314,27.3072,27.314,6500.0
2014-02-13 12:25:00,40.17,40.2,40.16,40.19,41100.0,27.314,27.3344,27.3072,27.3276,41100.0
2014-02-13 12:30:00,40.2,40.21,40.19,40.19,17000.0,27.3344,27.3412,27.3276,27.3276,17000.0
2014-02-13 12:35:00,40.19,40.22,40.18,40.2,35200.0,27.3276,27.348,27.3208,27.3344,35200.0
2014-02-13 12:40:00,40.21,40.24,40.21,40.23,11300.0,27.3412,27.3615,27.3412,27.3547,11300.0
2014-02-13 12:45:00,40.23,40.24,40.22,40.24,12600.0,27.3547,27.3615,27.348,27.3615,12600.0
2014-02-13 12:50:00,40.24,40.26,40.23,40.26,32300.0,27.3615,27.3751,27.3547,27.3751,32300.0
2014-02-13 12:55:00,40.25,40.26,40.23,40.23,23000.0,27.3683,27.3751,27.3547,27.3547,23000.0
2014-02-13 13:00:00,40.23,40.24,40.21,40.24,35300.0,27.3547,27.3615,27.3412,27.3615,35300.0
2014-02-13 13:05:00,40.24,40.29,40.24,40.28,65200.0,27.3615,27.3955,27.3615,27.3887,65200.0
2014-02-13 13:10:00,40.29,40.3,40.27,40.27,26200.0,27.3955,27.4023,27.3819,27.3819,26200.0
2014-02-13 13:15:00,40.27,40.29,40.25,40.28,19500.0,27.3819,27.3955,27.3683,27.3887,19500.0
2014-02-13 13:20:00,40.28,40.29,40.27,40.29,19700.0,27.3887,27.3955,27.3819,27.3955,19700.0
2014-02-13 13:25:00,40.29,40.29,40.27,40.28,15800.0,27.3955,27.3955,27.3819,27.3887,15800.0
2014-02-13 13:30:00,40.29,40.29,40.27,40.27,13200.0,27.3955,27.3955,27.3819,27.3819,13200.0
2014-02-13 13:35:00,40.27,40.28,40.26,40.27,18500.0,27.3819,27.3887,27.3751,27.3819,18500.0
2014-02-13 13:40:00,40.27,40.28,40.26,40.27,17200.0,27.3819,27.3887,27.3751,27.3819,17200.0
2014-02-13 13:45:00,40.27,40.3,40.27,40.3,23800.0,27.3819,27.4023,27.3819,27.4023,23800.0
2014-02-13 13:50:00,40.3,40.3,40.29,40.3,12800.0,27.4023,27.4023,27.3955,27.4023,12800.0
2014-02-13 13:55:00,40.31,40.32,40.3,40.31,26200.0,27.4091,27.4159,27.4023,27.4091,26200.0
2014-02-13 14:00:00,40.31,40.34,40.31,40.32,27900.0,27.4091,27.4295,27.4091,27.4159,27900.0
2014-02-13 14:05:00,40.33,40.35,40.32,40.33,32300.0,27.4227,27.4363,27.4159,27.4227,32300.0
2014-02-13 14:10:00,40.32,40.34,40.32,40.34,20500.0,27.4159,27.4295,27.4159,27.4295,20500.0
2014-02-13 14:15:00,40.34,40.34,40.27,40.27,50400.0,27.4295,27.4295,27.3819,27.3819,50400.0
2014-02-13 14:20:00,40.28,40.29,40.27,40.27,80800.0,27.3887,27.3955,27.3819,27.3819,80800.0
2014-02-13 14:25:00,40.27,40.28,40.21,40.22,80100.0,27.3819,27.3887,27.3412,27.348,80100.0
2014-02-13 14:30:00,40.22,40.24,40.21,40.24,66400.0,27.348,27.3615,27.3412,27.3615,66400.0
2014-02-13 14:35:00,40.23,40.27,40.23,40.27,24200.0,27.3547,27.3819,27.3547,27.3819,24200.0
2014-02-13 14:40:00,40.27,40.29,40.26,40.29,36500.0,27.3819,27.3955,27.3751,27.3955,36500.0
2014-02-13 14:45:00,40.29,40.3,40.28,40.3,27900.0,27.3955,27.4023,27.3887,27.4023,27900.0
2014-02-13 14:50:00,40.29,40.31,40.29,40.3,43400.0,27.3955,27.4091,27.3955,27.4023,43400.0
2014-02-13 14:55:00,40.29,40.31,40.29,40.31,47800.0,27.3955,27.4091,27.3955,27.4091,47800.0
2014-02-13 15:00:00,40.31,40.32,40.29,40.3,46800.0,27.4091,27.4159,27.3955,27.4023,46800.0
2014-02-13 15:05:00,40.3,40.3,40.29,40.3,32000.0,27.4023,27.4023,27.3955,27.4023,32000.0
2014-02-13 15:10:00,40.3,40.3,40.28,40.28,34600.0,27.4023,27.4023,27.3887,27.3887,34600.0
2014-02-13 15:15:00,40.29,40.29,40.26,40.27,86900.0,27.3955,27.3955,27.3751,27.3819,86900.0
2014-02-13 15:20:00,40.27,40.27,40.26,40.26,36400.0,27.3819,27.3819,27.3751,27.3751,36400.0
2014-02-13 15:25:00,40.27,40.29,40.25,40.29,110900.0,27.3819,27.3955,27.3683,27.3955,110900.0
2014-02-13 15:30:00,40.3,40.3,40.27,40.29,75400.0,27.4023,27.4023,27.3819,27.3955,75400.0
2014-02-13 15:35:00,40.3,40.31,40.28,40.3,72300.0,27.4023,27.4091,27.3887,27.4023,72300.0
2014-02-13 15:40:00,40.29,40.31,40.27,40.27,125100.0,27.3955,27.4091,27.3819,27.3819,125100.0
2014-02-13 15:45:00,40.28,40.31,40.27,40.29,162500.0,27.3887,27.4091,27.3819,27.3955,162500.0
2014-02-13 15:50:00,40.29,40.3,40.26,40.26,224400.0,27.3955,27.4023,27.3751,27.3751,224400.0
2014-02-13 15:55:00,40.27,40.29,40.24,40.25,354200.0,27.3819,27.3955,27.3615,27.3683,354200.0
2014-02-14 09:30:00,40.29,40.31,40.16,40.27,107600.0,27.3955,27.4091,27.3072,27.3819,107600.0
2014-02-14 09:35:00,40.28,40.38,40.26,40.36,80900.0,27.3887,27.4567,27.3751,27.4431,80900.0
2014-02-14 09:40:00,40.35,40.35,40.27,40.3,87600.0,27.4363,27.4363,27.3819,27.4023,87600.0
2014-02-14 09:45:00,40.3,40.36,40.3,40.35,67800.0,27.4023,27.4431,27.4023,27.4363,67800.0
2014-02-14 09:50:00,40.34,40.44,40.16,40.39,121100.0,27.4295,27.4975,27.3072,27.4635,121100.0
2014-02-14 09:55:00,40.39,40.42,40.33,40.39,64000.0,27.4635,27.4839,27.4227,27.4635,64000.0
2014-02-14 10:00:00,40.39,40.4,40.33,40.34,52700.0,27.4635,27.4703,27.4227,27.4295,52700.0
2014-02-14 10:05:00,40.34,40.37,40.3,40.35,64000.0,27.4295,27.4499,27.4023,27.4363,64000.0
2014-02-14 10:10:00,40.35,40.45,40.35,40.42,68100.0,27.4363,27.5043,27.4363,27.4839,68100.0
2014-02-14 10:15:00,40.43,40.43,40.38,40.39,84000.0,27.4907,27.4907,27.4567,27.4635,84000.0
2014-02-14 10:20:00,40.39,40.43,40.39,40.41,27800.0,27.4635,27.4907,27.4635,27.4771,27800.0
2014-02-14 10:25:00,40.42,40.48,40.42,40.44,49100.0,27.4839,27.5247,27.4839,27.4975,49100.0
2014-02-14 10:30:00,40.43,40.48,40.41,40.48,40500.0,27.4907,27.5247,27.4771,27.5247,40500.0
2014-02-14 10:35:00,40.48,40.48,40.43,40.43,39100.0,27.5247,27.5247,27.4907,27.4907,39100.0
2014-02-14 10:40:00,40.44,40.45,40.41,40.41,36500.0,27.4975,27.5043,27.4771,27.4771,36500.0
2014-02-14 10:45:00,40.41,40.43,40.37,40.37,32800.0,27.4771,27.4907,27.4499,27.4499,32800.0
2014-02-14 10:50:00,40.37,40.4,40.36,40.38,60700.0,27.4499,27.4703,27.4431,27.4567,60700.0
2014-02-14 10:55:00,40.39,40.4,40.35,40.35,64900.0,27.4635,27.4703,27.4363,27.4363,64900.0
2014-02-14 11:00:00,40.35,40.38,40.35,40.37,56700.0,27.4363,27.4567,27.4363,27.4499,56700.0
2014-02-14 11:05:00,40.36,40.37,40.35,40.36,30700.0,27.4431,27.4499,27.4363,27.4431,30700.0
2014-02-14 11:10:00,40.36,40.39,40.36,40.37,26900.0,27.4431,27.4635,27.4431,27.4499,26900.0
2014-02-14 11:15:00,40.37,40.37,40.35,40.35,14600.0,27.4499,27.4499,27.4363,27.4363,14600.0
2014-02-14 11:20:00,40.35,40.35,40.32,40.32,25200.0,27.4363,27.4363,27.4159,27.4159,25200.0
2014-02-14 11:25:00,40.32,40.36,40.32,40.35,39900.0,27.4159,27.4431,27.4159,27.4363,39900.0
2014-02-14 11:30:00,40.36,40.37,40.35,40.36,19700.0,27.4431,27.4499,27.4363,27.4431,19700.0
2014-02-14 11:35:00,40.36,40.39,40.35,40.39,27300.0,27.4431,27.4635,27.4363,27.4635,27300.0
2014-02-14 11:40:00,40.39,40.39,40.37,40.37,40300.0,27.4635,27.4635,27.4499,27.4499,40300.0
2014-02-14 11:45:00,40.37,40.39,40.37,40.39,27600.0,27.4499,27.4635,27.4499,27.4635,27600.0
2014-02-14 11:50:00,40.38,40.4,40.36,40.36,59000.0,27.4567,27.4703,27.4431,27.4431,59000.0
2014-02-14 11:55:00,40.36,40.38,40.34,40.37,110700.0,27.4431,27.4567,27.4295,27.4499,110700.0
2014-02-14 12:00:00,40.36,40.4,40.36,40.39,28300.0,27.4431,27.4703,27.4431,27.4635,28300.0
2014-02-14 12:05:00,40.4,40.42,40.39,40.41,22200.0,27.4703,27.4839,27.4635,27.4771,22200.0
2014-02-14 12:10:00,40.42,40.43,40.41,40.43,12100.0,27.4839,27.4907,27.4771,27.4907,12100.0
2014-02-14 12:15:00,40.43,40.43,40.4,40.4,46800.0,27.4907,27.4907,27.4703,27.4703,46800.0
2014-02-14 12:20:00,40.41,40.42,40.39,40.41,186500.0,27.4771,27.4839,27.4635,27.4771,186500.0
2014-02-14 12:25:00,40.41,40.43,40.41,40.42,20800.0,27.4771,27.4907,27.4771,27.4839,20800.0
2014-02-14 12:30:00,40.43,40.44,40.42,40.44,21400.0,27.4907,27.4975,27.4839,27.4975,21400.0
2014-02-14 12:35:00,40.44,40.47,40.43,40.46,92600.0,27.4975,27.5179,27.4907,27.5111,92600.0
2014-02-14 12:40:00,40.45,40.49,40.45,40.49,31100.0,27.5043,27.5315,27.5043,27.5315,31100.0
2014-02-14 12:45:00,40.49,40.53,40.48,40.53,38800.0,27.5315,27.5587,27.5247,27.5587,38800.0
2014-02-14 12:50:00,40.53,40.54,40.52,40.54,124700.0,27.5587,27.5655,27.5519,27.5655,124700.0
2014-02-14 12:55:00,40.54,40.57,40.54,40.57,176000.0,27.5655,27.5859,27.5655,27.5859,176000.0
2014-02-14 13:00:00,40.56,40.61,40.56,40.6,59400.0,27.5791,27.6131,27.5791,27.6063,59400.0
2014-02-14 13:05:00,40.61,40.61,40.55,40.56,63500.0,27.6131,27.6131,27.5723,27.5791,63500.0
2014-02-14 13:10:00,40.56,40.57,40.54,40.55,66300.0,27.5791,27.5859,27.5655,27.5723,66300.0
2014-02-14 13:15:00,40.55,40.57,40.55,40.57,22300.0,27.5723,27.5859,27.5723,27.5859,22300.0
2014-02-14 13:20:00,40.57,40.62,40.57,40.6,98100.0,27.5859,27.6199,27.5859,27.6063,98100.0
2014-02-14 13:25:00,40.6,40.65,40.59,40.65,186400.0,27.6063,27.6403,27.5995,27.6403,186400.0
2014-02-14 13:30:00,40.65,40.65,40.64,40.65,36600.0,27.6403,27.6403,27.6335,27.6403,36600.0
2014-02-14 13:35:00,40.65,40.67,40.65,40.65,53600.0,27.6403,27.6539,27.6403,27.6403,53600.0
2014-02-14 13:40:00,40.66,40.66,40.65,40.66,48800.0,27.6471,27.6471,27.6403,27.6471,48800.0
2014-02-14 13:45:00,40.66,40.69,40.65,40.68,32500.0,27.6471,27.6675,27.6403,27.6607,32500.0
2014-02-14 13:50:00,40.69,40.7,40.68,40.69,44000.0,27.6675,27.6743,27.6607,27.6675,44000.0
2014-02-14 13:55:00,40.69,40.7,40.69,40.69,15400.0,27.6675,27.6743,27.6675,27.6675,15400.0
2014-02-14 14:00:00,40.7,40.74,40.69,40.74,85100.0,27.6743,27.7015,27.6675,27.7015,85100.0
2014-02-14 14:05:00,40.73,40.77,40.72,40.77,98300.0,27.6947,27.7219,27.6879,27.7219,98300.0
2014-02-14 14:10:00,40.76,40.78,40.76,40.77,46000.0,27.7151,27.7287,27.7151,27.7219,46000.0
2014-02-14 14:15:00,40.77,40.78,40.75,40.77,41600.0,27.7219,27.7287,27.7083,27.7219,41600.0
2014-02-14 14:20:00,40.77,40.81,40.76,40.8,95400.0,27.7219,27.7491,27.7151,27.7423,95400.0
2014-02-14 14:25:00,40.8,40.84,40.8,40.82,76700.0,27.7423,27.7695,27.7423,27.7559,76700.0
2014-02-14 14:30:00,40.82,40.82,40.76,40.76,48000.0,27.7559,27.7559,27.7151,27.7151,48000.0
2014-02-14 14:35:00,40.76,40.77,40.75,40.76,46100.0,27.7151,27.7219,27.7083,27.7151,46100.0
2014-02-14 14:40:00,40.76,40.79,40.76,40.79,35700.0,27.7151,27.7355,27.7151,27.7355,35700.0
2014-02-14 14:45:00,40.78,40.8,40.78,40.8,16700.0,27.7287,27.7423,27.7287,27.7423,16700.0
2014-02-14 14:50:00,40.8,40.81,40.79,40.81,49800.0,27.7423,27.7491,27.7355,27.7491,49800.0
2014-02-14 14:55:00,40.8,40.83,40.8,40.82,66700.0,27.7423,27.7627,27.7423,27.7559,66700.0
2014-02-14 15:00:00,40.82,40.88,40.81,40.85,141700.0,27.7559,27.7967,27.7491,27.7763,141700.0
2014-02-14 15:05:00,40.86,40.86,40.84,40.85,65500.0,27.7831,27.7831,27.7695,27.7763,65500.0
2014-02-14 15:10:00,40.84,40.85,40.83,40.84,65100.0,27.7695,27.7763,27.7627,27.7695,65100.0
2014-02-14 15:15:00,40.83,40.84,40.79,40.79,104200.0,27.7627,27.7695,27.7355,27.7355,104200.0
2014-02-14 15:20:00,40.79,40.83,40.78,40.82,85300.0,27.7355,27.7627,27.7287,27.7559,85300.0
2014-02-14 15:25:00,40.82,40.85,40.82,40.85,107300.0,27.7559,27.7763,27.7559,27.7763,107300.0
2014-02-14 15:30:00,40.85,40.87,40.84,40.86,109900.0,27.7763,27.7899,27.7695,27.7831,109900.0
2014-02-14 15:35:00,40.87,40.88,40.84,40.85,226900.0,27.7899,27.7967,27.7695,27.7763,226900.0
2014-02-14 15:40:00,40.85,40.86,40.81,40.81,131000.0,27.7763,27.7831,27.7491,27.7491,131000.0
2014-02-14 15:45:00,40.81,40.81,40.79,40.79,58700.0,27.7491,27.7491,27.7355,27.7355,58700.0
2014-02-14 15:50:00,40.79,40.81,40.77,40.77,191400.0,27.7355,27.7491,27.7219,27.7219,191400.0
2014-02-14 15:55:00,40.77,40.8,40.77,40.79,372200.0,27.7219,27.7423,27.7219,27.7355,372200.0
2014-02-18 09:30:00,40.89,40.91,40.73,40.82,193300.0,27.8035,27.8171,27.6947,27.7559,193300.0
2014-02-18 09:35:00,40.81,40.83,40.71,40.76,103100.0,27.7491,27.7627,27.6811,27.7151,103100.0
2014-02-18 09:40:00,40.76,40.77,40.7,40.73,52100.0,27.7151,27.7219,27.6743,27.6947,52100.0
2014-02-18 09:45:00,40.73,40.77,40.7,40.75,76500.0,27.6947,27.7219,27.6743,27.7083,76500.0
2014-02-18 09:50:00,40.76,40.76,40.68,40.72,52800.0,27.7151,27.7151,27.6607,27.6879,52800.0
2014-02-18 09:55:00,40.72,40.76,40.68,40.75,67400.0,27.6879,27.7151,27.6607,27.7083,67400.0
2014-02-18 10:00:00,40.75,40.75,40.61,40.62,110100.0,27.7083,27.7083,27.6131,27.6199,110100.0
2014-02-18 10:05:00,40.63,40.71,40.61,40.7,73000.0,27.6267,27.6811,27.6131,27.6743,73000.0
2014-02-18 10:10:00,40.69,40.7,40.65,40.67,75400.0,27.6675,27.6743,27.6403,27.6539,75400.0
2014-02-18 10:15:00,40.68,40.71,40.67,40.7,78100.0,27.6607,27.6811,27.6539,27.6743,78100.0
2014-02-18 10:20:00,40.68,40.69,40.67,40.68,28200.0,27.6607,27.6675,27.6539,27.6607,28200.0
2014-02-18 10:25:00,40.68,40.71,40.66,40.7,69400.0,27.6607,27.6811,27.6471,27.6743,69400.0
2014-02-18 10:30:00,40.71,40.74,40.69,40.7,31700.0,27.6811,27.7015,27.6675,27.6743,31700.0
2014-02-18 10:35:00,40.69,40.75,40.69,40.74,35400.0,27.6675,27.7083,27.6675,27.7015,35400.0
2014-02-18 10:40:00,40.75,40.77,40.74,40.76,19400.0,27.7083,27.7219,27.7015,27.7151,19400.0
2014-02-18 10:45:00,40.77,40.79,40.74,40.74,83400.0,27.7219,27.7355,27.7015,27.7015,83400.0
2014-02-18 10:50:00,40.75,40.75,40.71,40.72,47400.0,27.7083,27.7083,27.6811,27.6879,47400.0
2014-02-18 10:55:00,40.73,40.75,40.72,40.74,32400.0,27.6947,27.7083,27.6879,27.7015,32400.0
2014-02-18 11:00:00,40.75,40.75,40.69,40.71,57600.0,27.7083,27.7083,27.6675,27.6811,57600.0
2014-02-18 11:05:00,40.7,40.71,40.69,40.69,48000.0,27.6743,27.6811,27.6675,27.6675,48000.0
2014-02-18 11:10:00,40.7,40.74,40.69,40.72,39800.0,27.6743,27.7015,27.6675,27.6879,39800.0
2014-02-18 11:15:00,40.72,40.76,40.72,40.73,49300.0,27.6879,27.7151,27.6879,27.6947,49300.0
2014-02-18 11:20:00,40.73,40.74,40.71,40.71,13600.0,27.6947,27.7015,27.6811,27.6811,13600.0
2014-02-18 11:25:00,40.71,40.78,40.71,40.78,100000.0,27.6811,27.7287,27.6811,27.7287,100000.0
2014-02-18 11:30:00,40.79,40.81,40.75,40.75,54500.0,27.7355,27.7491,27.7083,27.7083,54500.0
2014-02-18 11:35:00,40.75,40.77,40.75,40.75,53200.0,27.7083,27.7219,27.7083,27.7083,53200.0
2014-02-18 11:40:00,40.75,40.77,40.74,40.76,45300.0,27.7083,27.7219,27.7015,27.7151,45300.0
2014-02-18 11:45:00,40.76,40.77,40.71,40.71,41600.0,27.7151,27.7219,27.6811,27.6811,41600.0
2014-02-18 11:50:00,40.72,40.72,40.7,40.71,31700.0,27.6879,27.6879,27.6743,27.6811,31700.0
2014-02-18 11:55:00,40.7,40.73,40.7,40.72,83000.0,27.6743,27.6947,27.6743,27.6879,83000.0
2014-02-18 12:00:00,40.71,40.72,40.65,40.66,91100.0,27.6811,27.6879,27.6403,27.6471,91100.0
2014-02-18 12:05:00,40.66,40.68,40.64,40.65,25900.0,27.6471,27.6607,27.6335,27.6403,25900.0
2014-02-18 12:10:00,40.65,40.66,40.64,40.65,25500.0,27.6403,27.6471,27.6335,27.6403,25500.0
2014-02-18 12:15:00,40.64,40.66,40.63,40.63,26700.0,27.6335,27.6471,27.6267,27.6267,26700.0
2014-02-18 12:20:00,40.64,40.69,40.64,40.69,22000.0,27.6335,27.6675,27.6335,27.6675,22000.0
2014-02-18 12:25:00,40.69,40.72,40.68,40.72,139900.0,27.6675,27.6879,27.6607,27.6879,139900.0
2014-02-18 12:30:00,40.72,40.75,40.72,40.75,13100.0,27.6879,27.7083,27.6879,27.7083,13100.0
2014-02-18 12:35:00,40.75,40.77,40.74,40.77,23300.0,27.7083,27.7219,27.7015,27.7219,23300.0
2014-02-18 12:40:00,40.77,40.78,40.77,40.78,45400.0,27.7219,27.7287,27.7219,27.7287,45400.0
2014-02-18 12:45:00,40.78,40.81,40.78,40.81,56100.0,27.7287,27.7491,27.7287,27.7491,56100.0
2014-02-18 12:50:00,40.81,40.82,40.8,40.81,45100.0,27.7491,27.7559,27.7423,27.7491,45100.0
2014-02-18 12:55:00,40.81,40.81,40.8,40.81,25100.0,27.7491,27.7491,27.7423,27.7491,25100.0
2014-02-18 13:00:00,40.81,40.83,40.8,40.8,30200.0,27.7491,27.7627,27.7423,27.7423,30200.0
2014-02-18 13:05:00,40.8,40.81,40.8,40.81,6400.0,27.7423,27.7491,27.7423,27.7491,6400.0
2014-02-18 13:10:00,40.81,40.81,40.79,40.79,43300.0,27.7491,27.7491,27.7355,27.7355,43300.0
2014-02-18 13:15:00,40.8,40.83,40.8,40.8,55000.0,27.7423,27.7627,27.7423,27.7423,55000.0
2014-02-18 13:20:00,40.8,40.81,40.78,40.79,44300.0,27.7423,27.7491,27.7287,27.7355,44300.0
2014-02-18 13:25:00,40.8,40.81,40.79,40.81,34000.0,27.7423,27.7491,27.7355,27.7491,34000.0
2014-02-18 13:30:00,40.8,40.81,40.79,40.8,26300.0,27.7423,27.7491,27.7355,27.7423,26300.0
2014-02-18 13:35:00,40.8,40.8,40.79,40.79,24300.0,27.7423,27.7423,27.7355,27.7355,24300.0
2014-02-18 13:40:00,40.8,40.81,40.79,40.8,18900.0,27.7423,27.7491,27.7355,27.7423,18900.0
2014-02-18 13:45:00,40.81,40.81,40.77,40.77,63800.0,27.7491,27.7491,27.7219,27.7219,63800.0
2014-02-18 13:50:00,40.77,40.77,40.73,40.76,52100.0,27.7219,27.7219,27.6947,27.7151,52100.0
2014-02-18 13:55:00,40.76,40.76,40.74,40.75,67600.0,27.7151,27.7151,27.7015,27.7083,67600.0
2014-02-18 14:00:00,40.76,40.77,40.75,40.77,23700.0,27.7151,27.7219,27.7083,27.7219,23700.0
2014-02-18 14:05:00,40.77,40.79,40.77,40.78,39000.0,27.7219,27.7355,27.7219,27.7287,39000.0
2014-02-18 14:10:00,40.79,40.8,40.76,40.77,50000.0,27.7355,27.7423,27.7151,27.7219,50000.0
2014-02-18 14:15:00,40.77,40.79,40.77,40.79,42100.0,27.7219,27.7355,27.7219,27.7355,42100.0
2014-02-18 14:20:00,40.78,40.81,40.78,40.8,25600.0,27.7287,27.7491,27.7287,27.7423,25600.0
2014-02-18 14:25:00,40.8,40.81,40.78,40.78,67800.0,27.7423,27.7491,27.7287,27.7287,67800.0
2014-02-18 14:30:00,40.78,40.79,40.76,40.77,36800.0,27.7287,27.7355,27.7151,27.7219,36800.0
2014-02-18 14:35:00,40.78,40.79,40.77,40.79,97400.0,27.7287,27.7355,27.7219,27.7355,97400.0
2014-02-18 14:40:00,40.79,40.82,40.79,40.82,35800.0,27.7355,27.7559,27.7355,27.7559,35800.0
2014-02-18 14:45:00,40.82,40.84,40.8,40.84,124400.0,27.7559,27.7695,27.7423,27.7695,124400.0
2014-02-18 14:50:00,40.83,40.84,40.82,40.83,29900.0,27.7627,27.7695,27.7559,27.7627,29900.0
2014-02-18 14:55:00,40.82,40.83,40.82,40.83,28800.0,27.7559,27.7627,27.7559,27.7627,28800.0
2014-02-18 15:00:00,40.83,40.83,40.77,40.78,74600.0,27.7627,27.7627,27.7219,27.7287,74600.0
2014-02-18 15:05:00,40.77,40.8,40.77,40.8,158100.0,27.7219,27.7423,27.7219,27.7423,158100.0
2014-02-18 15:10:00,40.8,40.82,40.79,40.82,50500.0,27.7423,27.7559,27.7355,27.7559,50500.0
2014-02-18 15:15:00,40.81,40.82,40.81,40.82,48500.0,27.7491,27.7559,27.7491,27.7559,48500.0
2014-02-18 15:20:00,40.81,40.82,40.76,40.76,76300.0,27.7491,27.7559,27.7151,27.7151,76300.0
2014-02-18 15:25:00,40.76,40.79,40.76,40.78,120800.0,27.7151,27.7355,27.7151,27.7287,120800.0
2014-02-18 15:30:00,40.79,40.79,40.78,40.79,27400.0,27.7355,27.7355,27.7287,27.7355,27400.0
2014-02-18 15:35:00,40.79,40.79,40.78,40.79,29400.0,27.7355,27.7355,27.7287,27.7355,29400.0
2014-02-18 15:40:00,40.79,40.79,40.77,40.79,85800.0,27.7355,27.7355,27.7219,27.7355,85800.0
2014-02-18 15:45:00,40.79,40.8,40.76,40.8,170800.0,27.7355,27.7423,27.7151,27.7423,170800.0
2014-02-18 15:50:00,40.8,40.82,40.79,40.8,135800.0,27.7423,27.7559,27.7355,27.7423,135800.0
2014-02-18 15:55:00,40.8,40.8,40.74,40.75,385500.0,27.7423,27.7423,27.7015,27.7083,385500.0
2014-02-19 09:30:00,40.62,40.62,40.44,40.48,170500.0,27.6199,27.6199,27.4975,27.5247,170500.0
2014-02-19 09:35:00,40.48,40.55,40.42,40.52,91900.0,27.5247,27.5723,27.4839,27.5519,91900.0
2014-02-19 09:40:00,40.52,40.53,40.41,40.43,73200.0,27.5519,27.5587,27.4771,27.4907,73200.0
2014-02-19 09:45:00,40.43,40.46,40.42,40.43,74200.0,27.4907,27.5111,27.4839,27.4907,74200.0
2014-02-19 09:50:00,40.44,40.47,40.42,40.44,51800.0,27.4975,27.5179,27.4839,27.4975,51800.0
2014-02-19 09:55:00,40.44,40.48,40.42,40.45,92400.0,27.4975,27.5247,27.4839,27.5043,92400.0
2014-02-19 10:00:00,40.45,40.47,40.4,40.41,97300.0,27.5043,27.5179,27.4703,27.4771,97300.0
2014-02-19 10:05:00,40.41,40.43,40.36,40.43,109200.0,27.4771,27.4907,27.4431,27.4907,109200.0
2014-02-19 10:10:00,40.43,40.5,40.43,40.48,93100.0,27.4907,27.5383,27.4907,27.5247,93100.0
2014-02-19 10:15:00,40.49,40.56,40.49,40.55,63200.0,27.5315,27.5791,27.5315,27.5723,63200.0
2014-02-19 10:20:00,40.56,40.56,40.51,40.51,87300.0,27.5791,27.5791,27.5451,27.5451,87300.0
2014-02-19 10:25:00,40.51,40.53,40.5,40.52,71100.0,27.5451,27.5587,27.5383,27.5519,71100.0
2014-02-19 10:30:00,40.52,40.57,40.52,40.54,47300.0,27.5519,27.5859,27.5519,27.5655,47300.0
2014-02-19 10:35:00,40.54,40.58,40.53,40.55,88200.0,27.5655,27.5927,27.5587,27.5723,88200.0
2014-02-19 10:40:00,40.55,40.56,40.52,40.52,56600.0,27.5723,27.5791,27.5519,27.5519,56600.0
2014-02-19 10:45:00,40.52,40.52,40.46,40.46,41600.0,27.5519,27.5519,27.5111,27.5111,41600.0
2014-02-19 10:50:00,40.46,40.46,40.44,40.46,100700.0,27.5111,27.5111,27.4975,27.5111,100700.0
2014-02-19 10:55:00,40.46,40.49,40.45,40.47,37900.0,27.5111,27.5315,27.5043,27.5179,37900.0
2014-02-19 11:00:00,40.46,40.5,40.46,40.5,155800.0,27.5111,27.5383,27.5111,27.5383,155800.0
2014-02-19 11:05:00,40.49,40.5,40.43,40.46,56000.0,27.5315,27.5383,27.4907,27.5111,56000.0
2014-02-19 11:10:00,40.46,40.46,40.42,40.45,43300.0,27.5111,27.5111,27.4839,27.5043,43300.0
2014-02-19 11:15:00,40.45,40.45,40.42,40.43,21100.0,27.5043,27.5043,27.4839,27.4907,21100.0
2014-02-19 11:20:00,40.43,40.43,40.41,40.41,27500.0,27.4907,27.4907,27.4771,27.4771,27500.0
2014-02-19 11:25:00,40.41,40.44,40.4,40.43,38900.0,27.4771,27.4975,27.4703,27.4907,38900.0
2014-02-19 11:30:00,40.42,40.43,40.4,40.41,47800.0,27.4839,27.4907,27.4703,27.4771,47800.0
2014-02-19 11:35:00,40.4,40.41,40.36,40.38,63200.0,27.4703,27.4771,27.4431,27.4567,63200.0
2014-02-19 11:40:00,40.37,40.41,40.36,40.39,57300.0,27.4499,27.4771,27.4431,27.4635,57300.0
2014-02-19 11:45:00,40.39,40.4,40.37,40.4,32000.0,27.4635,27.4703,27.4499,27.4703,32000.0
2014-02-19 11:50:00,40.4,40.4,40.37,40.37,27900.0,27.4703,27.4703,27.4499,27.4499,27900.0
2014-02-19 11:55:00,40.38,40.39,40.27,40.27,67500.0,27.4567,27.4635,27.3819,27.3819,67500.0
2014-02-19 12:00:00,40.27,40.31,40.25,40.31,104500.0,27.3819,27.4091,27.3683,27.4091,104500.0
2014-02-19 12:05:00,40.31,40.32,40.28,40.29,38700.0,27.4091,27.4159,27.3887,27.3955,38700.0
2014-02-19 12:10:00,40.29,40.3,40.27,40.28,37800.0,27.3955,27.4023,27.3819,27.3887,37800.0
2014-02-19 12:15:00,40.27,40.27,40.19,40.2,83300.0,27.3819,27.3819,27.3276,27.3344,83300.0
2014-02-19 12:20:00,40.2,40.2,40.14,40.16,73200.0,27.3344,27.3344,27.2936,27.3072,73200.0
2014-02-19 12:25:00,40.16,40.18,40.13,40.17,36100.0,27.3072,27.3208,27.2868,27.314,36100.0
2014-02-19 12:30:00,40.16,40.22,40.16,40.2,44200.0,27.3072,27.348,27.3072,27.3344,44200.0
2014-02-19 12:35:00,40.2,40.22,40.18,40.2,41700.0,27.3344,27.348,27.3208,27.3344,41700.0
2014-02-19 12:40:00,40.2,40.2,40.17,40.17,36400.0,27.3344,27.3344,27.314,27.314,36400.0
2014-02-19 12:45:00,40.17,40.18,40.15,40.16,43900.0,27.314,27.3208,27.3004,27.3072,43900.0
2014-02-19 12:50:00,40.16,40.2,40.15,40.15,36700.0,27.3072,27.3344,27.3004,27.3004,36700.0
2014-02-19 12:55:00,40.15,40.18,40.13,40.18,69700.0,27.3004,27.3208,27.2868,27.3208,69700.0
2014-02-19 13:00:00,40.17,40.19,40.16,40.18,48800.0,27.314,27.3276,27.3072,27.3208,48800.0
2014-02-19 13:05:00,40.18,40.2,40.15,40.19,66200.0,27.3208,27.3344,27.3004,27.3276,66200.0
2014-02-19 13:10:00,40.2,40.24,40.19,40.23,34200.0,27.3344,27.3615,27.3276,27.3547,34200.0
2014-02-19 13:15:00,40.24,40.26,40.23,40.26,31400.0,27.3615,27.3751,27.3547,27.3751,31400.0
2014-02-19 13:20:00,40.26,40.26,40.24,40.25,24300.0,27.3751,27.3751,27.3615,27.3683,24300.0
2014-02-19 13:25:00,40.24,40.25,40.2,40.21,55200.0,27.3615,27.3683,27.3344,27.3412,55200.0
2014-02-19 13:30:00,40.22,40.25,40.22,40.24,31000.0,27.348,27.3683,27.348,27.3615,31000.0
2014-02-19 13:35:00,40.24,40.25,40.21,40.21,26100.0,27.3615,27.3683,27.3412,27.3412,26100.0
2014-02-19 13:40:00,40.21,40.21,40.19,40.2,17300.0,27.3412,27.3412,27.3276,27.3344,17300.0
2014-02-19 13:45:00,40.19,40.2,40.19,40.19,24900.0,27.3276,27.3344,27.3276,27.3276,24900.0
2014-02-19 13:50:00,40.19,40.2,40.16,40.16,45700.0,27.3276,27.3344,27.3072,27.3072,45700.0
2014-02-19 13:55:00,40.16,40.17,40.14,40.15,52200.0,27.3072,27.314,27.2936,27.3004,52200.0
2014-02-19 14:00:00,40.15,40.22,40.12,40.17,92500.0,27.3004,27.348,27.28,27.314,92500.0
2014-02-19 14:05:00,40.16,40.26,40.16,40.25,56900.0,27.3072,27.3751,27.3072,27.3683,56900.0
2014-02-19 14:10:00,40.26,40.27,40.23,40.23,39800.0,27.3751,27.3819,27.3547,27.3547,39800.0
2014-02-19 14:15:00,40.23,40.23,40.17,40.18,68200.0,27.3547,27.3547,27.314,27.3208,68200.0
2014-02-19 14:20:00,40.18,40.18,40.11,40.16,66700.0,27.3208,27.3208,27.2732,27.3072,66700.0
2014-02-19 14:25:00,40.15,40.19,40.13,40.19,62200.0,27.3004,27.3276,27.2868,27.3276,62200.0
2014-02-19 14:30:00,40.19,40.19,40.15,40.19,47800.0,27.3276,27.3276,27.3004,27.3276,47800.0
2014-02-19 14:35:00,40.17,40.18,40.13,40.18,41500.0,27.314,27.3208,27.2868,27.3208,41500.0
2014-02-19 14:40:00,40.17,40.2,40.13,40.14,54300.0,27.314,27.3344,27.2868,27.2936,54300.0
2014-02-19 14:45:00,40.15,40.16,40.13,40.15,58300.0,27.3004,27.3072,27.2868,27.3004,58300.0
2014-02-19 14:50:00,40.14,40.16,40.12,40.14,46900.0,27.2936,27.3072,27.28,27.2936,46900.0
2014-02-19 14:55:00,40.15,40.15,40.09,40.15,91400.0,27.3004,27.3004,27.2596,27.3004,91400.0
2014-02-19 15:00:00,40.14,40.15,40.12,40.15,56400.0,27.2936,27.3004,27.28,27.3004,56400.0
2014-02-19 15:05:00,40.15,40.15,40.13,40.14,20100.0,27.3004,27.3004,27.2868,27.2936,20100.0
2014-02-19 15:10:00,40.13,40.14,40.05,40.06,102900.0,27.2868,27.2936,27.2324,27.2392,102900.0
2014-02-19 15:15:00,40.07,40.1,40.03,40.05,313900.0,27.246,27.2664,27.2188,27.2324,313900.0
2014-02-19 15:20:00,40.05,40.08,40.04,40.07,66000.0,27.2324,27.2528,27.2256,27.246,66000.0
2014-02-19 15:25:00,40.06,40.07,39.98,40.0,155100.0,27.2392,27.246,27.1848,27.1984,155100.0
2014-02-19 15:30:00,39.99,40.01,39.97,39.99,181400.0,27.1916,27.2052,27.178,27.1916,181400.0
2014-02-19 15:35:00,39.99,40.0,39.95,39.98,131800.0,27.1916,27.1984,27.1644,27.1848,131800.0
2014-02-19 15:40:00,39.97,39.98,39.92,39.95,137900.0,27.178,27.1848,27.144,27.1644,137900.0
2014-02-19 15:45:00,39.95,39.97,39.91,39.94,296000.0,27.1644,27.178,27.1372,27.1576,296000.0
2014-02-19 15:50:00,39.94,39.97,39.9,39.9,402900.0,27.1576,27.178,27.1304,27.1304,402900.0
2014-02-19 15:55:00,39.9,39.96,39.89,39.95,390700.0,27.1304,27.1712,27.1236,27.1644,390700.0
2014-02-20 09:30:00,39.95,40.09,39.95,40.04,89300.0,27.1644,27.2596,27.1644,27.2256,89300.0
2014-02-20 09:35:00,40.05,40.15,40.02,40.08,92400.0,27.2324,27.3004,27.212,27.2528,92400.0
2014-02-20 09:40:00,40.08,40.14,40.04,40.11,100500.0,27.2528,27.2936,27.2256,27.2732,100500.0
2014-02-20 09:45:00,40.11,40.17,40.04,40.04,145800.0,27.2732,27.314,27.2256,27.2256,145800.0
2014-02-20 09:50:00,40.03,40.1,40.02,40.06,100500.0,27.2188,27.2664,27.212,27.2392,100500.0
2014-02-20 09:55:00,40.06,40.07,39.94,39.96,98200.0,27.2392,27.246,27.1576,27.1712,98200.0
2014-02-20 10:00:00,39.96,39.99,39.88,39.97,123800.0,27.1712,27.1916,27.1168,27.178,123800.0
2014-02-20 10:05:00,39.97,39.97,39.9,39.92,67500.0,27.178,27.178,27.1304,27.144,67500.0
2014-02-20 10:10:00,39.93,40.05,39.92,40.05,57400.0,27.1508,27.2324,27.144,27.2324,57400.0
2014-02-20 10:15:00,40.05,40.11,40.04,40.09,42800.0,27.2324,27.2732,27.2256,27.2596,42800.0
2014-02-20 10:20:00,40.09,40.12,40.08,40.09,69900.0,27.2596,27.28,27.2528,27.2596,69900.0
2014-02-20 10:25:00,40.09,40.13,40.06,40.08,36200.0,27.2596,27.2868,27.2392,27.2528,36200.0
2014-02-20 10:30:00,40.09,40.21,40.08,40.19,111500.0,27.2596,27.3412,27.2528,27.3276,111500.0
2014-02-20 10:35:00,40.19,40.19,40.13,40.18,77300.0,27.3276,27.3276,27.2868,27.3208,77300.0
2014-02-20 10:40:00,40.18,40.21,40.18,40.2,101300.0,27.3208,27.3412,27.3208,27.3344,101300.0
2014-02-20 10:45:00,40.2,40.22,40.19,40.2,67400.0,27.3344,27.348,27.3276,27.3344,67400.0
2014-02-20 10:50:00,40.2,40.21,40.17,40.21,48800.0,27.3344,27.3412,27.314,27.3412,48800.0
2014-02-20 10:55:00,40.21,40.27,40.21,40.26,36300.0,27.3412,27.3819,27.3412,27.3751,36300.0
2014-02-20 11:00:00,40.26,40.3,40.24,40.3,46800.0,27.3751,27.4023,27.3615,27.4023,46800.0
2014-02-20 11:05:00,40.3,40.33,40.28,40.3,58200.0,27.4023,27.4227,27.3887,27.4023,58200.0
2014-02-20 11:10:00,40.3,40.3,40.23,40.23,39500.0,27.4023,27.4023,27.3547,27.3547,39500.0
2014-02-20 11:15:00,40.23,40.23,40.18,40.19,50200.0,27.3547,27.3547,27.3208,27.3276,50200.0
2014-02-20 11:20:00,40.19,40.23,40.18,40.2,54600.0,27.3276,27.3547,27.3208,27.3344,54600.0
2014-02-20 11:25:00,40.19,40.21,40.17,40.2,42400.0,27.3276,27.3412,27.314,27.3344,42400.0
2014-02-20 11:30:00,40.2,40.21,40.18,40.21,45300.0,27.3344,27.3412,27.3208,27.3412,45300.0
2014-02-20 11:35:00,40.21,40.25,40.2,40.21,46800.0,27.3412,27.3683,27.3344,27.3412,46800.0
2014-02-20 11:40:00,40.2,40.23,40.19,40.2,31300.0,27.3344,27.3547,27.3276,27.3344,31300.0
2014-02-20 11:45:00,40.2,40.22,40.19,40.22,36200.0,27.3344,27.348,27.3276,27.348,36200.0
2014-02-20 11:50:00,40.22,40.22,40.17,40.2,25000.0,27.348,27.348,27.314,27.3344,25000.0
2014-02-20 11:55:00,40.2,40.22,40.2,40.21,23000.0,27.3344,27.348,27.3344,27.3412,23000.0
2014-02-20 12:00:00,40.21,40.22,40.19,40.2,28300.0,27.3412,27.348,27.3276,27.3344,28300.0
2014-02-20 12:05:00,40.2,40.22,40.2,40.21,24500.0,27.3344,27.348,27.3344,27.3412,24500.0
2014-02-20 12:10:00,40.22,40.22,40.2,40.21,31800.0,27.348,27.348,27.3344,27.3412,31800.0
2014-02-20 12:15:00,40.21,40.26,40.19,40.25,43900.0,27.3412,27.3751,27.3276,27.3683,43900.0
2014-02-20 12:20:00,40.25,40.27,40.24,40.26,28700.0,27.3683,27.3819,27.3615,27.3751,28700.0
2014-02-20 12:25:00,40.26,40.29,40.23,40.27,37300.0,27.3751,27.3955,27.3547,27.3819,37300.0
2014-02-20 12:30:00,40.28,40.31,40.28,40.3,29700.0,27.3887,27.4091,27.3887,27.4023,29700.0
2014-02-20 12:35:00,40.29,40.31,40.27,40.3,34200.0,27.3955,27.4091,27.3819,27.4023,34200.0
2014-02-20 12:40:00,40.29,40.32,40.27,40.28,52000.0,27.3955,27.4159,27.3819,27.3887,52000.0
2014-02-20 12:45:00,40.28,40.28,40.25,40.28,33300.0,27.3887,27.3887,27.3683,27.3887,33300.0
2014-02-20 12:50:00,40.28,40.33,40.27,40.31,43300.0,27.3887,27.4227,27.3819,27.4091,43300.0
2014-02-20 12:55:00,40.31,40.32,40.3,40.3,23600.0,27.4091,27.4159,27.4023,27.4023,23600.0
2014-02-20 13:00:00,40.3,40.32,40.27,40.31,45000.0,27.4023,27.4159,27.3819,27.4091,45000.0
2014-02-20 13:05:00,40.31,40.35,40.3,40.34,36400.0,27.4091,27.4363,27.4023,27.4295,36400.0
2014-02-20 13:10:00,40.34,40.35,40.33,40.34,24200.0,27.4295,27.4363,27.4227,27.4295,24200.0
2014-02-20 13:15:00,40.35,40.35,40.33,40.34,39100.0,27.4363,27.4363,27.4227,27.4295,39100.0
2014-02-20 13:20:00,40.33,40.35,40.33,40.34,23800.0,27.4227,27.4363,27.4227,27.4295,23800.0
2014-02-20 13:25:00,40.35,40.35,40.34,40.34,17800.0,27.4363,27.4363,27.4295,27.4295,17800.0
2014-02-20 13:30:00,40.34,40.39,40.34,40.37,44300.0,27.4295,27.4635,27.4295,27.4499,44300.0
2014-02-20 13:35:00,40.36,40.37,40.36,40.36,21400.0,27.4431,27.4499,27.4431,27.4431,21400.0
2014-02-20 13:40:00,40.36,40.37,40.32,40.35,36000.0,27.4431,27.4499,27.4159,27.4363,36000.0
2014-02-20 13:45:00,40.34,40.37,40.34,40.37,34400.0,27.4295,27.4499,27.4295,27.4499,34400.0
2014-02-20 13:50:00,40.37,40.37,40.36,40.37,19100.0,27.4499,27.4499,27.4431,27.4499,19100.0
2014-02-20 13:55:00,40.37,40.38,40.34,40.34,71800.0,27.4499,27.4567,27.4295,27.4295,71800.0
2014-02-20 14:00:00,40.34,40.36,40.31,40.33,268800.0,27.4295,27.4431,27.4091,27.4227,268800.0
2014-02-20 14:05:00,40.33,40.34,40.31,40.32,99300.0,27.4227,27.4295,27.4091,27.4159,99300.0
2014-02-20 14:10:00,40.32,40.33,40.31,40.32,115300.0,27.4159,27.4227,27.4091,27.4159,115300.0
2014-02-20 14:15:00,40.32,40.33,40.28,40.31,137700.0,27.4159,27.4227,27.3887,27.4091,137700.0
2014-02-20 14:20:00,40.31,40.34,40.31,40.32,32700.0,27.4091,27.4295,27.4091,27.4159,32700.0
2014-02-20 14:25:00,40.32,40.33,40.28,40.31,44600.0,27.4159,27.4227,27.3887,27.4091,44600.0
2014-02-20 14:30:00,40.31,40.32,40.28,40.3,53000.0,27.4091,27.4159,27.3887,27.4023,53000.0
2014-02-20 14:35:00,40.3,40.33,40.3,40.33,26300.0,27.4023,27.4227,27.4023,27.4227,26300.0
2014-02-20 14:40:00,40.33,40.35,40.32,40.35,44000.0,27.4227,27.4363,27.4159,27.4363,44000.0
2014-02-20 14:45:00,40.35,40.36,40.34,40.36,54000.0,27.4363,27.4431,27.4295,27.4431,54000.0
2014-02-20 14:50:00,40.36,40.37,40.34,40.35,121800.0,27.4431,27.4499,27.4295,27.4363,121800.0
2014-02-20 14:55:00,40.35,40.4,40.35,40.4,36500.0,27.4363,27.4703,27.4363,27.4703,36500.0
2014-02-20 15:00:00,40.39,40.42,40.39,40.41,47100.0,27.4635,27.4839,27.4635,27.4771,47100.0
2014-02-20 15:05:00,40.4,40.42,40.39,40.41,60400.0,27.4703,27.4839,27.4635,27.4771,60400.0
2014-02-20 15:10:00,40.42,40.43,40.41,40.43,55500.0,27.4839,27.4907,27.4771,27.4907,55500.0
2014-02-20 15:15:00,40.42,40.43,40.42,40.43,55600.0,27.4839,27.4907,27.4839,27.4907,55600.0
2014-02-20 15:20:00,40.43,40.43,40.37,40.38,101800.0,27.4907,27.4907,27.4499,27.4567,101800.0
2014-02-20 15:25:00,40.37,40.37,40.33,40.35,68900.0,27.4499,27.4499,27.4227,27.4363,68900.0
2014-02-20 15:30:00,40.36,40.36,40.35,40.35,86000.0,27.4431,27.4431,27.4363,27.4363,86000.0
2014-02-20 15:35:00,40.35,40.36,40.32,40.33,142500.0,27.4363,27.4431,27.4159,27.4227,142500.0
2014-02-20 15:40:00,40.33,40.35,40.32,40.34,97800.0,27.4227,27.4363,27.4159,27.4295,97800.0
2014-02-20 15:45:00,40.35,40.38,40.34,40.37,207000.0,27.4363,27.4567,27.4295,27.4499,207000.0
2014-02-20 15:50:00,40.37,40.4,40.36,40.36,202900.0,27.4499,27.4703,27.4431,27.4431,202900.0
2014-02-20 15:55:00,40.36,40.37,40.31,40.31,345100.0,27.4431,27.4499,27.4091,27.4091,345100.0
2014-02-21 09:30:00,40.26,40.37,40.26,40.35,671500.0,27.3751,27.4499,27.3751,27.4363,671500.0
2014-02-21 09:35:00,40.35,40.38,40.26,40.32,94800.0,27.4363,27.4567,27.3751,27.4159,94800.0
2014-02-21 09:40:00,40.32,40.42,40.32,40.34,77100.0,27.4159,27.4839,27.4159,27.4295,77100.0
2014-02-21 09:45:00,40.35,40.47,40.35,40.43,92800.0,27.4363,27.5179,27.4363,27.4907,92800.0
2014-02-21 09:50:00,40.43,40.48,40.4,40.45,56600.0,27.4907,27.5247,27.4703,27.5043,56600.0
2014-02-21 09:55:00,40.46,40.47,40.36,40.38,127400.0,27.5111,27.5179,27.4431,27.4567,127400.0
2014-02-21 10:00:00,40.38,40.46,40.37,40.45,84900.0,27.4567,27.5111,27.4499,27.5043,84900.0
2014-02-21 10:05:00,40.45,40.45,40.37,40.39,96100.0,27.5043,27.5043,27.4499,27.4635,96100.0
2014-02-21 10:10:00,40.39,40.41,40.32,40.33,69100.0,27.4635,27.4771,27.4159,27.4227,69100.0
2014-02-21 10:15:00,40.33,40.36,40.27,40.31,67000.0,27.4227,27.4431,27.3819,27.4091,67000.0
2014-02-21 10:20:00,40.32,40.32,40.24,40.27,116200.0,27.4159,27.4159,27.3615,27.3819,116200.0
2014-02-21 10:25:00,40.28,40.3,40.24,40.28,66600.0,27.3887,27.4023,27.3615,27.3887,66600.0
2014-02-21 10:30:00,40.29,40.35,40.29,40.35,51300.0,27.3955,27.4363,27.3955,27.4363,51300.0
2014-02-21 10:35:00,40.35,40.43,40.34,40.42,52700.0,27.4363,27.4907,27.4295,27.4839,52700.0
2014-02-21 10:40:00,40.43,40.5,40.41,40.49,138100.0,27.4907,27.5383,27.4771,27.5315,138100.0
2014-02-21 10:45:00,40.49,40.49,40.46,40.46,37300.0,27.5315,27.5315,27.5111,27.5111,37300.0
2014-02-21 10:50:00,40.46,40.47,40.42,40.46,69000.0,27.5111,27.5179,27.4839,27.5111,69000.0
2014-02-21 10:55:00,40.46,40.5,40.46,40.5,51900.0,27.5111,27.5383,27.5111,27.5383,51900.0
2014-02-21 11:00:00,40.5,40.58,40.49,40.58,90100.0,27.5383,27.5927,27.5315,27.5927,90100.0
2014-02-21 11:05:00,40.57,40.59,40.5,40.51,61900.0,27.5859,27.5995,27.5383,27.5451,61900.0
2014-02-21 11:10:00,40.51,40.54,40.46,40.46,159500.0,27.5451,27.5655,27.5111,27.5111,159500.0
2014-02-21 11:15:00,40.46,40.51,40.46,40.48,91000.0,27.5111,27.5451,27.5111,27.5247,91000.0
2014-02-21 11:20:00,40.48,40.51,40.47,40.49,117400.0,27.5247,27.5451,27.5179,27.5315,117400.0
2014-02-21 11:25:00,40.49,40.57,40.48,40.57,124200.0,27.5315,27.5859,27.5247,27.5859,124200.0
2014-02-21 11:30:00,40.57,40.62,40.54,40.61,80300.0,27.5859,27.6199,27.5655,27.6131,80300.0
2014-02-21 11:35:00,40.61,40.62,40.6,40.62,54100.0,27.6131,27.6199,27.6063,27.6199,54100.0
2014-02-21 11:40:00,40.63,40.63,40.58,40.58,51300.0,27.6267,27.6267,27.5927,27.5927,51300.0
2014-02-21 11:45:00,40.59,40.6,40.58,40.59,38400.0,27.5995,27.6063,27.5927,27.5995,38400.0
2014-02-21 11:50:00,40.59,40.6,40.56,40.56,33200.0,27.5995,27.6063,27.5791,27.5791,33200.0
2014-02-21 11:55:00,40.56,40.56,40.53,40.53,20600.0,27.5791,27.5791,27.5587,27.5587,20600.0
2014-02-21 12:00:00,40.53,40.6,40.53,40.59,96400.0,27.5587,27.6063,27.5587,27.5995,96400.0
2014-02-21 12:05:00,40.59,40.6,40.57,40.57,36900.0,27.5995,27.6063,27.5859,27.5859,36900.0
2014-02-21 12:10:00,40.57,40.58,40.56,40.56,34500.0,27.5859,27.5927,27.5791,27.5791,34500.0
2014-02-21 12:15:00,40.56,40.58,40.53,40.58,41800.0,27.5791,27.5927,27.5587,27.5927,41800.0
2014-02-21 12:20:00,40.57,40.58,40.55,40.55,35000.0,27.5859,27.5927,27.5723,27.5723,35000.0
2014-02-21 12:25:00,40.56,40.59,40.55,40.59,29200.0,27.5791,27.5995,27.5723,27.5995,29200.0
2014-02-21 12:30:00,40.59,40.6,40.57,40.57,57200.0,27.5995,27.6063,27.5859,27.5859,57200.0
2014-02-21 12:35:00,40.57,40.58,40.56,40.57,19300.0,27.5859,27.5927,27.5791,27.5859,19300.0
2014-02-21 12:40:00,40.57,40.59,40.56,40.58,47600.0,27.5859,27.5995,27.5791,27.5927,47600.0
2014-02-21 12:45:00,40.59,40.59,40.54,40.57,78500.0,27.5995,27.5995,27.5655,27.5859,78500.0
2014-02-21 12:50:00,40.57,40.59,40.56,40.58,39400.0,27.5859,27.5995,27.5791,27.5927,39400.0
2014-02-21 12:55:00,40.58,40.58,40.55,40.55,40300.0,27.5927,27.5927,27.5723,27.5723,40300.0
2014-02-21 13:00:00,40.55,40.58,40.54,40.54,41800.0,27.5723,27.5927,27.5655,27.5655,41800.0
2014-02-21 13:05:00,40.54,40.56,40.52,40.56,52400.0,27.5655,27.5791,27.5519,27.5791,52400.0
2014-02-21 13:10:00,40.56,40.57,40.54,40.55,33700.0,27.5791,27.5859,27.5655,27.5723,33700.0
2014-02-21 13:15:00,40.55,40.57,40.55,40.56,24400.0,27.5723,27.5859,27.5723,27.5791,24400.0
2014-02-21 13:20:00,40.56,40.58,40.56,40.56,26400.0,27.5791,27.5927,27.5791,27.5791,26400.0
2014-02-21 13:25:00,40.56,40.57,40.55,40.56,51800.0,27.5791,27.5859,27.5723,27.5791,51800.0
2014-02-21 13:30:00,40.57,40.58,40.57,40.58,22500.0,27.5859,27.5927,27.5859,27.5927,22500.0
2014-02-21 13:35:00,40.58,40.58,40.51,40.51,74700.0,27.5927,27.5927,27.5451,27.5451,74700.0
2014-02-21 13:40:00,40.5,40.52,40.48,40.48,48600.0,27.5383,27.5519,27.5247,27.5247,48600.0
2014-02-21 13:45:00,40.48,40.5,40.46,40.5,36400.0,27.5247,27.5383,27.5111,27.5383,36400.0
2014-02-21 13:50:00,40.49,40.5,40.46,40.46,23400.0,27.5315,27.5383,27.5111,27.5111,23400.0
2014-02-21 13:55:00,40.46,40.51,40.46,40.48,36300.0,27.5111,27.5451,27.5111,27.5247,36300.0
2014-02-21 14:00:00,40.48,40.51,40.48,40.48,31900.0,27.5247,27.5451,27.5247,27.5247,31900.0
2014-02-21 14:05:00,40.48,40.5,40.48,40.49,16900.0,27.5247,27.5383,27.5247,27.5315,16900.0
2014-02-21 14:10:00,40.49,40.5,40.43,40.43,60500.0,27.5315,27.5383,27.4907,27.4907,60500.0
2014-02-21 14:15:00,40.43,40.45,40.42,40.43,38500.0,27.4907,27.5043,27.4839,27.4907,38500.0
2014-02-21 14:20:00,40.44,40.46,40.41,40.41,50000.0,27.4975,27.5111,27.4771,27.4771,50000.0
2014-02-21 14:25:00,40.41,40.44,40.41,40.41,38600.0,27.4771,27.4975,27.4771,27.4771,38600.0
2014-02-21 14:30:00,40.4,40.4,40.31,40.35,88700.0,27.4703,27.4703,27.4091,27.4363,88700.0
2014-02-21 14:35:00,40.34,40.34,40.3,40.3,38800.0,27.4295,27.4295,27.4023,27.4023,38800.0
2014-02-21 14:40:00,40.3,40.36,40.3,40.36,28000.0,27.4023,27.4431,27.4023,27.4431,28000.0
2014-02-21 14:45:00,40.36,40.36,40.33,40.34,78200.0,27.4431,27.4431,27.4227,27.4295,78200.0
2014-02-21 14:50:00,40.35,40.38,40.34,40.38,31600.0,27.4363,27.4567,27.4295,27.4567,31600.0
2014-02-21 14:55:00,40.37,40.4,40.36,40.36,58700.0,27.4499,27.4703,27.4431,27.4431,58700.0
2014-02-21 15:00:00,40.36,40.37,40.35,40.35,22500.0,27.4431,27.4499,27.4363,27.4363,22500.0
2014-02-21 15:05:00,40.35,40.37,40.35,40.37,63600.0,27.4363,27.4499,27.4363,27.4499,63600.0
2014-02-21 15:10:00,40.37,40.37,40.32,40.34,63100.0,27.4499,27.4499,27.4159,27.4295,63100.0
2014-02-21 15:15:00,40.34,40.35,40.33,40.34,26900.0,27.4295,27.4363,27.4227,27.4295,26900.0
2014-02-21 15:20:00,40.35,40.37,40.34,40.37,65600.0,27.4363,27.4499,27.4295,27.4499,65600.0
2014-02-21 15:25:00,40.37,40.41,40.37,40.41,80500.0,27.4499,27.4771,27.4499,27.4771,80500.0
2014-02-21 15:30:00,40.41,40.43,40.4,40.43,117500.0,27.4771,27.4907,27.4703,27.4907,117500.0
2014-02-21 15:35:00,40.43,40.43,40.37,40.38,171500.0,27.4907,27.4907,27.4499,27.4567,171500.0
2014-02-21 15:40:00,40.38,40.4,40.37,40.38,102500.0,27.4567,27.4703,27.4499,27.4567,102500.0
2014-02-21 15:45:00,40.38,40.41,40.36,40.37,178300.0,27.4567,27.4771,27.4431,27.4499,178300.0
2014-02-21 15:50:00,40.37,40.38,40.35,40.35,147700.0,27.4499,27.4567,27.4363,27.4363,147700.0
2014-02-21 15:55:00,40.36,40.38,40.34,40.36,656100.0,27.4431,27.4567,27.4295,27.4431,656100.0
2014-02-24 09:30:00,40.3,40.66,40.29,40.64,148700.0,27.4023,27.6471,27.3955,27.6335,148700.0
2014-02-24 09:35:00,40.65,40.68,40.57,40.65,55900.0,27.6403,27.6607,27.5859,27.6403,55900.0
2014-02-24 09:40:00,40.65,40.66,40.51,40.58,91200.0,27.6403,27.6471,27.5451,27.5927,91200.0
2014-02-24 09:45:00,40.58,40.62,40.54,40.61,86300.0,27.5927,27.6199,27.5655,27.6131,86300.0
2014-02-24 09:50:00,40.61,40.71,40.59,40.71,139600.0,27.6131,27.6811,27.5995,27.6811,139600.0
2014-02-24 09:55:00,40.71,40.74,40.67,40.68,66700.0,27.6811,27.7015,27.6539,27.6607,66700.0
2014-02-24 10:00:00,40.69,40.73,40.67,40.69,84000.0,27.6675,27.6947,27.6539,27.6675,84000.0
2014-02-24 10:05:00,40.68,40.69,40.62,40.66,52400.0,27.6607,27.6675,27.6199,27.6471,52400.0
2014-02-24 10:10:00,40.66,40.68,40.63,40.65,56400.0,27.6471,27.6607,27.6267,27.6403,56400.0
2014-02-24 10:15:00,40.65,40.66,40.59,40.59,39700.0,27.6403,27.6471,27.5995,27.5995,39700.0
2014-02-24 10:20:00,40.59,40.62,40.58,40.62,31500.0,27.5995,27.6199,27.5927,27.6199,31500.0
2014-02-24 10:25:00,40.63,40.64,40.61,40.61,31100.0,27.6267,27.6335,27.6131,27.6131,31100.0
2014-02-24 10:30:00,40.61,40.65,40.59,40.63,34000.0,27.6131,27.6403,27.5995,27.6267,34000.0
2014-02-24 10:35:00,40.64,40.68,40.63,40.67,107000.0,27.6335,27.6607,27.6267,27.6539,107000.0
2014-02-24 10:40:00,40.68,40.72,40.66,40.72,71600.0,27.6607,27.6879,27.6471,27.6879,71600.0
2014-02-24 10:45:00,40.72,40.72,40.68,40.7,25600.0,27.6879,27.6879,27.6607,27.6743,25600.0
2014-02-24 10:50:00,40.7,40.71,40.68,40.69,123600.0,27.6743,27.6811,27.6607,27.6675,123600.0
2014-02-24 10:55:00,40.68,40.71,40.68,40.68,40300.0,27.6607,27.6811,27.6607,27.6607,40300.0
2014-02-24 11:00:00,40.68,40.68,40.65,40.65,34600.0,27.6607,27.6607,27.6403,27.6403,34600.0
2014-02-24 11:05:00,40.65,40.7,40.64,40.7,43600.0,27.6403,27.6743,27.6335,27.6743,43600.0
2014-02-24 11:10:00,40.69,40.72,40.68,40.69,44800.0,27.6675,27.6879,27.6607,27.6675,44800.0
2014-02-24 11:15:00,40.69,40.71,40.68,40.69,44600.0,27.6675,27.6811,27.6607,27.6675,44600.0
2014-02-24 11:20:00,40.7,40.73,40.68,40.72,63800.0,27.6743,27.6947,27.6607,27.6879,63800.0
2014-02-24 11:25:00,40.73,40.77,40.72,40.77,23700.0,27.6947,27.7219,27.6879,27.7219,23700.0
2014-02-24 11:30:00,40.77,40.81,40.76,40.79,61000.0,27.7219,27.7491,27.7151,27.7355,61000.0
2014-02-24 11:35:00,40.8,40.85,40.79,40.81,50000.0,27.7423,27.7763,27.7355,27.7491,50000.0
2014-02-24 11:40:00,40.81,40.84,40.8,40.83,24600.0,27.7491,27.7695,27.7423,27.7627,24600.0
2014-02-24 11:45:00,40.83,40.86,40.8,40.84,31100.0,27.7627,27.7831,27.7423,27.7695,31100.0
2014-02-24 11:50:00,40.83,40.86,40.82,40.84,48000.0,27.7627,27.7831,27.7559,27.7695,48000.0
2014-02-24 11:55:00,40.85,40.87,40.83,40.84,28900.0,27.7763,27.7899,27.7627,27.7695,28900.0
2014-02-24 12:00:00,40.85,40.88,40.84,40.88,52700.0,27.7763,27.7967,27.7695,27.7967,52700.0
2014-02-24 12:05:00,40.88,40.91,40.87,40.91,31600.0,27.7967,27.8171,27.7899,27.8171,31600.0
2014-02-24 12:10:00,40.9,40.91,40.88,40.91,51000.0,27.8103,27.8171,27.7967,27.8171,51000.0
2014-02-24 12:15:00,40.91,40.94,40.9,40.94,53900.0,27.8171,27.8375,27.8103,27.8375,53900.0
2014-02-24 12:20:00,40.94,40.95,40.92,40.92,37300.0,27.8375,27.8443,27.8239,27.8239,37300.0
2014-02-24 12:25:00,40.92,40.94,40.91,40.92,34500.0,27.8239,27.8375,27.8171,27.8239,34500.0
2014-02-24 12:30:00,40.92,40.92,40.87,40.87,20900.0,27.8239,27.8239,27.7899,27.7899,20900.0
2014-02-24 12:35:00,40.88,40.89,40.87,40.89,41700.0,27.7967,27.8035,27.7899,27.8035,41700.0
2014-02-24 12:40:00,40.88,40.88,40.83,40.83,65700.0,27.7967,27.7967,27.7627,27.7627,65700.0
2014-02-24 12:45:00,40.83,40.85,40.82,40.83,32200.0,27.7627,27.7763,27.7559,27.7627,32200.0
2014-02-24 12:50:00,40.84,40.85,40.83,40.84,21800.0,27.7695,27.7763,27.7627,27.7695,21800.0
2014-02-24 12:55:00,40.85,40.86,40.83,40.83,29600.0,27.7763,27.7831,27.7627,27.7627,29600.0
2014-02-24 13:00:00,40.83,40.85,40.83,40.84,28400.0,27.7627,27.7763,27.7627,27.7695,28400.0
2014-02-24 13:05:00,40.84,40.86,40.83,40.84,37700.0,27.7695,27.7831,27.7627,27.7695,37700.0
2014-02-24 13:10:00,40.84,40.84,40.82,40.83,17800.0,27.7695,27.7695,27.7559,27.7627,17800.0
2014-02-24 13:15:00,40.83,40.83,40.81,40.81,18000.0,27.7627,27.7627,27.7491,27.7491,18000.0
2014-02-24 13:20:00,40.81,40.84,40.81,40.84,34700.0,27.7491,27.7695,27.7491,27.7695,34700.0
2014-02-24 13:25:00,40.83,40.85,40.83,40.83,34700.0,27.7627,27.7763,27.7627,27.7627,34700.0
2014-02-24 13:30:00,40.83,40.88,40.83,40.87,47000.0,27.7627,27.7967,27.7627,27.7899,47000.0
2014-02-24 13:35:00,40.87,40.88,40.84,40.86,40200.0,27.7899,27.7967,27.7695,27.7831,40200.0
2014-02-24 13:40:00,40.85,40.86,40.83,40.83,88500.0,27.7763,27.7831,27.7627,27.7627,88500.0
2014-02-24 13:45:00,40.83,40.84,40.81,40.83,49400.0,27.7627,27.7695,27.7491,27.7627,49400.0
2014-02-24 13:50:00,40.84,40.84,40.83,40.83,47100.0,27.7695,27.7695,27.7627,27.7627,47100.0
2014-02-24 13:55:00,40.84,40.84,40.82,40.83,42300.0,27.7695,27.7695,27.7559,27.7627,42300.0
2014-02-24 14:00:00,40.82,40.85,40.81,40.84,75000.0,27.7559,27.7763,27.7491,27.7695,75000.0
2014-02-24 14:05:00,40.85,40.87,40.83,40.87,34800.0,27.7763,27.7899,27.7627,27.7899,34800.0
2014-02-24 14:10:00,40.86,40.87,40.84,40.84,36100.0,27.7831,27.7899,27.7695,27.7695,36100.0
2014-02-24 14:15:00,40.84,40.85,40.84,40.84,12200.0,27.7695,27.7763,27.7695,27.7695,12200.0
2014-02-24 14:20:00,40.85,40.85,40.82,40.83,44600.0,27.7763,27.7763,27.7559,27.7627,44600.0
2014-02-24 14:25:00,40.84,40.84,40.82,40.82,15200.0,27.7695,27.7695,27.7559,27.7559,15200.0
2014-02-24 14:30:00,40.83,40.84,40.82,40.83,58000.0,27.7627,27.7695,27.7559,27.7627,58000.0
2014-02-24 14:35:00,40.83,40.84,40.82,40.84,11800.0,27.7627,27.7695,27.7559,27.7695,11800.0
2014-02-24 14:40:00,40.84,40.87,40.84,40.86,44000.0,27.7695,27.7899,27.7695,27.7831,44000.0
2014-02-24 14:45:00,40.86,40.88,40.85,40.87,41500.0,27.7831,27.7967,27.7763,27.7899,41500.0
2014-02-24 14:50:00,40.85,40.88,40.85,40.87,29000.0,27.7763,27.7967,27.7763,27.7899,29000.0
2014-02-24 14:55:00,40.87,40.87,40.82,40.83,32000.0,27.7899,27.7899,27.7559,27.7627,32000.0
2014-02-24 15:00:00,40.82,40.85,40.81,40.83,56000.0,27.7559,27.7763,27.7491,27.7627,56000.0
2014-02-24 15:05:00,40.83,40.83,40.81,40.82,33400.0,27.7627,27.7627,27.7491,27.7559,33400.0
2014-02-24 15:10:00,40.82,40.83,40.8,40.8,46300.0,27.7559,27.7627,27.7423,27.7423,46300.0
2014-02-24 15:15:00,40.8,40.82,40.79,40.82,38500.0,27.7423,27.7559,27.7355,27.7559,38500.0
2014-02-24 15:20:00,40.82,40.83,40.81,40.83,31200.0,27.7559,27.7627,27.7491,27.7627,31200.0
2014-02-24 15:25:00,40.83,40.84,40.76,40.76,112900.0,27.7627,27.7695,27.7151,27.7151,112900.0
2014-02-24 15:30:00,40.76,40.82,40.76,40.82,98000.0,27.7151,27.7559,27.7151,27.7559,98000.0
2014-02-24 15:35:00,40.82,40.83,40.8,40.8,92600.0,27.7559,27.7627,27.7423,27.7423,92600.0
2014-02-24 15:40:00,40.8,40.8,40.77,40.79,156600.0,27.7423,27.7423,27.7219,27.7355,156600.0
2014-02-24 15:45:00,40.79,40.82,40.78,40.8,163200.0,27.7355,27.7559,27.7287,27.7423,163200.0
2014-02-24 15:50:00,40.8,40.82,40.79,40.82,193500.0,27.7423,27.7559,27.7355,27.7559,193500.0
2014-02-24 15:55:00,40.81,40.83,40.8,40.8,882200.0,27.7491,27.7627,27.7423,27.7423,882200.0
2014-02-25 09:30:00,40.75,40.85,40.72,40.75,110600.0,27.7083,27.7763,27.6879,27.7083,110600.0
2014-02-25 09:35:00,40.75,40.77,40.69,40.73,65600.0,27.7083,27.7219,27.6675,27.6947,65600.0
2014-02-25 09:40:00,40.71,40.73,40.65,40.67,67600.0,27.6811,27.6947,27.6403,27.6539,67600.0
2014-02-25 09:45:00,40.68,40.7,40.63,40.63,65600.0,27.6607,27.6743,27.6267,27.6267,65600.0
2014-02-25 09:50:00,40.63,40.68,40.58,40.59,47100.0,27.6267,27.6607,27.5927,27.5995,47100.0
2014-02-25 09:55:00,40.59,40.64,40.56,40.63,72800.0,27.5995,27.6335,27.5791,27.6267,72800.0
2014-02-25 10:00:00,40.63,40.66,40.59,40.61,93100.0,27.6267,27.6471,27.5995,27.6131,93100.0
2014-02-25 10:05:00,40.62,40.69,40.61,40.66,116400.0,27.6199,27.6675,27.6131,27.6471,116400.0
2014-02-25 10:10:00,40.66,40.71,40.64,40.69,206300.0,27.6471,27.6811,27.6335,27.6675,206300.0
2014-02-25 10:15:00,40.7,40.78,40.69,40.78,67700.0,27.6743,27.7287,27.6675,27.7287,67700.0
2014-02-25 10:20:00,40.79,40.85,40.77,40.84,120800.0,27.7355,27.7763,27.7219,27.7695,120800.0
2014-02-25 10:25:00,40.84,40.86,40.77,40.8,254000.0,27.7695,27.7831,27.7219,27.7423,254000.0
2014-02-25 10:30:00,40.81,40.86,40.8,40.83,178300.0,27.7491,27.7831,27.7423,27.7627,178300.0
2014-02-25 10:35:00,40.84,40.86,40.82,40.86,155900.0,27.7695,27.7831,27.7559,27.7831,155900.0
2014-02-25 10:40:00,40.85,40.86,40.79,40.83,108400.0,27.7763,27.7831,27.7355,27.7627,108400.0
2014-02-25 10:45:00,40.84,40.85,40.8,40.83,73900.0,27.7695,27.7763,27.7423,27.7627,73900.0
2014-02-25 10:50:00,40.83,40.86,40.82,40.85,64900.0,27.7627,27.7831,27.7559,27.7763,64900.0
2014-02-25 10:55:00,40.86,40.86,40.82,40.82,209700.0,27.7831,27.7831,27.7559,27.7559,209700.0
2014-02-25 11:00:00,40.82,40.84,40.82,40.83,100700.0,27.7559,27.7695,27.7559,27.7627,100700.0
2014-02-25 11:05:00,40.83,40.87,40.82,40.85,70500.0,27.7627,27.7899,27.7559,27.7763,70500.0
2014-02-25 11:10:00,40.86,40.93,40.85,40.93,49700.0,27.7831,27.8307,27.7763,27.8307,49700.0
2014-02-25 11:15:00,40.92,40.95,40.91,40.91,69800.0,27.8239,27.8443,27.8171,27.8171,69800.0
2014-02-25 11:20:00,40.91,40.95,40.91,40.93,56300.0,27.8171,27.8443,27.8171,27.8307,56300.0
2014-02-25 11:25:00,40.92,40.98,40.92,40.98,77000.0,27.8239,27.8647,27.8239,27.8647,77000.0
2014-02-25 11:30:00,40.98,41.0,40.94,40.95,109200.0,27.8647,27.8783,27.8375,27.8443,109200.0
2014-02-25 11:35:00,40.95,40.96,40.9,40.9,51600.0,27.8443,27.8511,27.8103,27.8103,51600.0
2014-02-25 11:40:00,40.9,40.91,40.86,40.86,46400.0,27.8103,27.8171,27.7831,27.7831,46400.0
2014-02-25 11:45:00,40.86,40.92,40.85,40.91,75600.0,27.7831,27.8239,27.7763,27.8171,75600.0
2014-02-25 11:50:00,40.91,40.91,40.85,40.86,26600.0,27.8171,27.8171,27.7763,27.7831,26600.0
2014-02-25 11:55:00,40.86,40.86,40.81,40.83,117800.0,27.7831,27.7831,27.7491,27.7627,117800.0
2014-02-25 12:00:00,40.83,40.84,40.78,40.78,66100.0,27.7627,27.7695,27.7287,27.7287,66100.0
2014-02-25 12:05:00,40.78,40.81,40.77,40.81,90900.0,27.7287,27.7491,27.7219,27.7491,90900.0
2014-02-25 12:10:00,40.81,40.82,40.8,40.81,28000.0,27.7491,27.7559,27.7423,27.7491,28000.0
2014-02-25 12:15:00,40.81,40.83,40.8,40.8,15900.0,27.7491,27.7627,27.7423,27.7423,15900.0
2014-02-25 12:20:00,40.8,40.83,40.79,40.81,67500.0,27.7423,27.7627,27.7355,27.7491,67500.0
2014-02-25 12:25:00,40.81,40.84,40.8,40.82,24900.0,27.7491,27.7695,27.7423,27.7559,24900.0
2014-02-25 12:30:00,40.82,40.87,40.81,40.85,29900.0,27.7559,27.7899,27.7491,27.7763,29900.0
2014-02-25 12:35:00,40.85,40.87,40.85,40.86,11200.0,27.7763,27.7899,27.7763,27.7831,11200.0
2014-02-25 12:40:00,40.86,40.87,40.84,40.85,50100.0,27.7831,27.7899,27.7695,27.7763,50100.0
2014-02-25 12:45:00,40.85,40.88,40.85,40.86,29100.0,27.7763,27.7967,27.7763,27.7831,29100.0
2014-02-25 12:50:00,40.86,40.88,40.86,40.87,16600.0,27.7831,27.7967,27.7831,27.7899,16600.0
2014-02-25 12:55:00,40.87,40.88,40.85,40.86,33700.0,27.7899,27.7967,27.7763,27.7831,33700.0
2014-02-25 13:00:00,40.86,40.86,40.84,40.85,25400.0,27.7831,27.7831,27.7695,27.7763,25400.0
2014-02-25 13:05:00,40.85,40.9,40.85,40.9,24300.0,27.7763,27.8103,27.7763,27.8103,24300.0
2014-02-25 13:10:00,40.89,40.9,40.88,40.88,13200.0,27.8035,27.8103,27.7967,27.7967,13200.0
2014-02-25 13:15:00,40.88,40.9,40.87,40.88,11800.0,27.7967,27.8103,27.7899,27.7967,11800.0
2014-02-25 13:20:00,40.88,40.89,40.87,40.89,14600.0,27.7967,27.8035,27.7899,27.8035,14600.0
2014-02-25 13:25:00,40.88,40.9,40.88,40.89,34600.0,27.7967,27.8103,27.7967,27.8035,34600.0
2014-02-25 13:30:00,40.89,40.91,40.88,40.9,30600.0,27.8035,27.8171,27.7967,27.8103,30600.0
2014-02-25 13:35:00,40.91,40.91,40.88,40.89,35500.0,27.8171,27.8171,27.7967,27.8035,35500.0
2014-02-25 13:40:00,40.89,40.91,40.87,40.91,37700.0,27.8035,27.8171,27.7899,27.8171,37700.0
2014-02-25 13:45:00,40.9,40.9,40.87,40.89,46100.0,27.8103,27.8103,27.7899,27.8035,46100.0
2014-02-25 13:50:00,40.89,40.9,40.87,40.89,29900.0,27.8035,27.8103,27.7899,27.8035,29900.0
2014-02-25 13:55:00,40.89,40.9,40.87,40.87,266900.0,27.8035,27.8103,27.7899,27.7899,266900.0
2014-02-25 14:00:00,40.88,40.9,40.82,40.82,41900.0,27.7967,27.8103,27.7559,27.7559,41900.0
2014-02-25 14:05:00,40.81,40.84,40.79,40.84,43900.0,27.7491,27.7695,27.7355,27.7695,43900.0
2014-02-25 14:10:00,40.84,40.86,40.8,40.85,333200.0,27.7695,27.7831,27.7423,27.7763,333200.0
2014-02-25 14:15:00,40.86,40.86,40.84,40.84,129300.0,27.7831,27.7831,27.7695,27.7695,129300.0
2014-02-25 14:20:00,40.84,40.86,40.82,40.83,45500.0,27.7695,27.7831,27.7559,27.7627,45500.0
2014-02-25 14:25:00,40.82,40.87,40.82,40.86,102400.0,27.7559,27.7899,27.7559,27.7831,102400.0
2014-02-25 14:30:00,40.85,40.86,40.83,40.85,62500.0,27.7763,27.7831,27.7627,27.7763,62500.0
2014-02-25 14:35:00,40.86,40.87,40.83,40.85,119200.0,27.7831,27.7899,27.7627,27.7763,119200.0
2014-02-25 14:40:00,40.85,40.87,40.85,40.86,82300.0,27.7763,27.7899,27.7763,27.7831,82300.0
2014-02-25 14:45:00,40.85,40.87,40.85,40.87,44700.0,27.7763,27.7899,27.7763,27.7899,44700.0
2014-02-25 14:50:00,40.86,40.88,40.85,40.85,74000.0,27.7831,27.7967,27.7763,27.7763,74000.0
2014-02-25 14:55:00,40.86,40.87,40.86,40.87,27000.0,27.7831,27.7899,27.7831,27.7899,27000.0
2014-02-25 15:00:00,40.87,40.87,40.85,40.86,122400.0,27.7899,27.7899,27.7763,27.7831,122400.0
2014-02-25 15:05:00,40.86,40.88,40.84,40.87,155500.0,27.7831,27.7967,27.7695,27.7899,155500.0
2014-02-25 15:10:00,40.88,40.88,40.84,40.85,175300.0,27.7967,27.7967,27.7695,27.7763,175300.0
2014-02-25 15:15:00,40.85,40.88,40.84,40.87,151100.0,27.7763,27.7967,27.7695,27.7899,151100.0
2014-02-25 15:20:00,40.87,40.9,40.84,40.89,104700.0,27.7899,27.8103,27.7695,27.8035,104700.0
2014-02-25 15:25:00,40.9,40.9,40.85,40.88,180800.0,27.8103,27.8103,27.7763,27.7967,180800.0
2014-02-25 15:30:00,40.88,40.91,40.87,40.89,232700.0,27.7967,27.8171,27.7899,27.8035,232700.0
2014-02-25 15:35:00,40.9,40.96,40.88,40.95,162100.0,27.8103,27.8511,27.7967,27.8443,162100.0
2014-02-25 15:40:00,40.95,40.96,40.9,40.9,224200.0,27.8443,27.8511,27.8103,27.8103,224200.0
2014-02-25 15:45:00,40.91,40.95,40.88,40.94,458100.0,27.8171,27.8443,27.7967,27.8375,458100.0
2014-02-25 15:50:00,40.93,40.94,40.89,40.92,268600.0,27.8307,27.8375,27.8035,27.8239,268600.0
2014-02-25 15:55:00,40.93,40.96,40.9,40.95,612800.0,27.8307,27.8511,27.8103,27.8443,612800.0
2014-02-26 09:30:00,40.89,41.14,40.89,41.14,356700.0,27.8035,27.9735,27.8035,27.9735,356700.0
2014-02-26 09:35:00,41.14,41.16,40.99,41.04,91300.0,27.9735,27.9871,27.8715,27.9055,91300.0
2014-02-26 09:40:00,41.05,41.06,40.91,40.92,105100.0,27.9123,27.9191,27.8171,27.8239,105100.0
2014-02-26 09:45:00,40.92,40.94,40.83,40.87,117100.0,27.8239,27.8375,27.7627,27.7899,117100.0
2014-02-26 09:50:00,40.87,40.87,40.78,40.82,74500.0,27.7899,27.7899,27.7287,27.7559,74500.0
2014-02-26 09:55:00,40.82,40.82,40.76,40.78,46600.0,27.7559,27.7559,27.7151,27.7287,46600.0
2014-02-26 10:00:00,40.77,40.88,40.77,40.86,107700.0,27.7219,27.7967,27.7219,27.7831,107700.0
2014-02-26 10:05:00,40.86,40.89,40.76,40.79,86200.0,27.7831,27.8035,27.7151,27.7355,86200.0
2014-02-26 10:10:00,40.79,40.89,40.79,40.85,46300.0,27.7355,27.8035,27.7355,27.7763,46300.0
2014-02-26 10:15:00,40.84,40.88,40.83,40.84,67900.0,27.7695,27.7967,27.7627,27.7695,67900.0
2014-02-26 10:20:00,40.83,41.01,40.83,41.01,241100.0,27.7627,27.8851,27.7627,27.8851,241100.0
2014-02-26 10:25:00,41.02,41.11,41.0,41.07,245200.0,27.8919,27.9531,27.8783,27.9259,245200.0
2014-02-26 10:30:00,41.07,41.15,41.04,41.08,142400.0,27.9259,27.9803,27.9055,27.9327,142400.0
2014-02-26 10:35:00,41.08,41.19,41.07,41.19,184900.0,27.9327,28.0075,27.9259,28.0075,184900.0
2014-02-26 10:40:00,41.19,41.25,41.16,41.19,141000.0,28.0075,28.0483,27.9871,28.0075,141000.0
2014-02-26 10:45:00,41.19,41.19,41.11,41.11,76500.0,28.0075,28.0075,27.9531,27.9531,76500.0
2014-02-26 10:50:00,41.12,41.17,41.1,41.12,70300.0,27.9599,27.9939,27.9463,27.9599,70300.0
2014-02-26 10:55:00,41.12,41.12,41.03,41.07,61100.0,27.9599,27.9599,27.8987,27.9259,61100.0
2014-02-26 11:00:00,41.06,41.09,41.05,41.06,31500.0,27.9191,27.9395,27.9123,27.9191,31500.0
2014-02-26 11:05:00,41.06,41.06,41.04,41.04,42100.0,27.9191,27.9191,27.9055,27.9055,42100.0
2014-02-26 11:10:00,41.03,41.07,41.02,41.07,28000.0,27.8987,27.9259,27.8919,27.9259,28000.0
2014-02-26 11:15:00,41.07,41.12,41.06,41.12,37100.0,27.9259,27.9599,27.9191,27.9599,37100.0
2014-02-26 11:20:00,41.12,41.12,41.08,41.11,35500.0,27.9599,27.9599,27.9327,27.9531,35500.0
2014-02-26 11:25:00,41.11,41.13,41.1,41.13,33600.0,27.9531,27.9667,27.9463,27.9667,33600.0
2014-02-26 11:30:00,41.13,41.14,41.06,41.07,47700.0,27.9667,27.9735,27.9191,27.9259,47700.0
2014-02-26 11:35:00,41.08,41.12,41.06,41.11,72000.0,27.9327,27.9599,27.9191,27.9531,72000.0
2014-02-26 11:40:00,41.11,41.16,41.1,41.16,63700.0,27.9531,27.9871,27.9463,27.9871,63700.0
2014-02-26 11:45:00,41.16,41.18,41.09,41.1,68900.0,27.9871,28.0007,27.9395,27.9463,68900.0
2014-02-26 11:50:00,41.1,41.14,41.1,41.11,28500.0,27.9463,27.9735,27.9463,27.9531,28500.0
2014-02-26 11:55:00,41.1,41.13,41.09,41.13,18100.0,27.9463,27.9667,27.9395,27.9667,18100.0
2014-02-26 12:00:00,41.12,41.15,41.12,41.13,23400.0,27.9599,27.9803,27.9599,27.9667,23400.0
2014-02-26 12:05:00,41.13,41.14,41.11,41.11,56100.0,27.9667,27.9735,27.9531,27.9531,56100.0
2014-02-26 12:10:00,41.12,41.18,41.12,41.16,43500.0,27.9599,28.0007,27.9599,27.9871,43500.0
2014-02-26 12:15:00,41.15,41.16,41.13,41.14,34000.0,27.9803,27.9871,27.9667,27.9735,34000.0
2014-02-26 12:20:00,41.13,41.16,41.11,41.14,29200.0,27.9667,27.9871,27.9531,27.9735,29200.0
2014-02-26 12:25:00,41.14,41.18,41.13,41.15,51300.0,27.9735,28.0007,27.9667,27.9803,51300.0
2014-02-26 12:30:00,41.16,41.2,41.15,41.2,45300.0,27.9871,28.0143,27.9803,28.0143,45300.0
2014-02-26 12:35:00,41.2,41.23,41.19,41.22,46900.0,28.0143,28.0347,28.0075,28.0279,46900.0
2014-02-26 12:40:00,41.21,41.23,41.18,41.19,17700.0,28.0211,28.0347,28.0007,28.0075,17700.0
2014-02-26 12:45:00,41.19,41.21,41.18,41.21,49000.0,28.0075,28.0211,28.0007,28.0211,49000.0
2014-02-26 12:50:00,41.2,41.2,41.18,41.19,14700.0,28.0143,28.0143,28.0007,28.0075,14700.0
2014-02-26 12:55:00,41.19,41.19,41.15,41.15,31200.0,28.0075,28.0075,27.9803,27.9803,31200.0
2014-02-26 13:00:00,41.16,41.16,41.1,41.11,44900.0,27.9871,27.9871,27.9463,27.9531,44900.0
2014-02-26 13:05:00,41.12,41.16,41.11,41.13,90100.0,27.9599,27.9871,27.9531,27.9667,90100.0
2014-02-26 13:10:00,41.13,41.16,41.11,41.16,35800.0,27.9667,27.9871,27.9531,27.9871,35800.0
2014-02-26 13:15:00,41.16,41.17,41.12,41.13,33500.0,27.9871,27.9939,27.9599,27.9667,33500.0
2014-02-26 13:20:00,41.14,41.19,41.13,41.19,18100.0,27.9735,28.0075,27.9667,28.0075,18100.0
2014-02-26 13:25:00,41.19,41.19,41.16,41.18,31500.0,28.0075,28.0075,27.9871,28.0007,31500.0
2014-02-26 13:30:00,41.19,41.19,41.13,41.13,32100.0,28.0075,28.0075,27.9667,27.9667,32100.0
2014-02-26 13:35:00,41.12,41.13,41.11,41.13,26800.0,27.9599,27.9667,27.9531,27.9667,26800.0
2014-02-26 13:40:00,41.13,41.18,41.13,41.18,32900.0,27.9667,28.0007,27.9667,28.0007,32900.0
2014-02-26 13:45:00,41.18,41.19,41.16,41.16,34700.0,28.0007,28.0075,27.9871,27.9871,34700.0
2014-02-26 13:50:00,41.17,41.18,41.15,41.17,17800.0,27.9939,28.0007,27.9803,27.9939,17800.0
2014-02-26 13:55:00,41.17,41.17,41.11,41.13,47700.0,27.9939,27.9939,27.9531,27.9667,47700.0
2014-02-26 14:00:00,41.11,41.15,41.11,41.12,57200.0,27.9531,27.9803,27.9531,27.9599,57200.0
2014-02-26 14:05:00,41.12,41.12,41.03,41.03,51300.0,27.9599,27.9599,27.8987,27.8987,51300.0
2014-02-26 14:10:00,41.03,41.06,41.02,41.03,28900.0,27.8987,27.9191,27.8919,27.8987,28900.0
2014-02-26 14:15:00,41.03,41.05,41.0,41.0,34800.0,27.8987,27.9123,27.8783,27.8783,34800.0
2014-02-26 14:20:00,41.0,41.05,41.0,41.04,56600.0,27.8783,27.9123,27.8783,27.9055,56600.0
2014-02-26 14:25:00,41.03,41.03,40.95,40.95,36900.0,27.8987,27.8987,27.8443,27.8443,36900.0
2014-02-26 14:30:00,40.96,40.99,40.92,40.96,55000.0,27.8511,27.8715,27.8239,27.8511,55000.0
2014-02-26 14:35:00,40.96,41.01,40.96,40.98,80800.0,27.8511,27.8851,27.8511,27.8647,80800.0
2014-02-26 14:40:00,40.99,41.02,40.99,41.01,43500.0,27.8715,27.8919,27.8715,27.8851,43500.0
2014-02-26 14:45:00,41.0,41.03,40.98,41.0,53800.0,27.8783,27.8987,27.8647,27.8783,53800.0
2014-02-26 14:50:00,41.0,41.0,40.97,40.98,38400.0,27.8783,27.8783,27.8579,27.8647,38400.0
2014-02-26 14:55:00,40.98,41.02,40.98,41.01,39800.0,27.8647,27.8919,27.8647,27.8851,39800.0
2014-02-26 15:00:00,41.02,41.03,40.98,41.0,51200.0,27.8919,27.8987,27.8647,27.8783,51200.0
2014-02-26 15:05:00,41.0,41.0,40.96,40.96,33800.0,27.8783,27.8783,27.8511,27.8511,33800.0
2014-02-26 15:10:00,40.96,40.97,40.92,40.97,69700.0,27.8511,27.8579,27.8239,27.8579,69700.0
2014-02-26 15:15:00,40.97,41.01,40.95,40.97,65200.0,27.8579,27.8851,27.8443,27.8579,65200.0
2014-02-26 15:20:00,40.97,41.0,40.96,41.0,49300.0,27.8579,27.8783,27.8511,27.8783,49300.0
2014-02-26 15:25:00,41.0,41.01,40.93,40.96,70500.0,27.8783,27.8851,27.8307,27.8511,70500.0
2014-02-26 15:30:00,40.97,41.02,40.97,40.99,94600.0,27.8579,27.8919,27.8579,27.8715,94600.0
2014-02-26 15:35:00,40.99,41.0,40.97,40.99,63500.0,27.8715,27.8783,27.8579,27.8715,63500.0
2014-02-26 15:40:00,40.99,41.0,40.97,40.97,98000.0,27.8715,27.8783,27.8579,27.8579,98000.0
2014-02-26 15:45:00,40.98,40.98,40.93,40.94,114700.0,27.8647,27.8647,27.8307,27.8375,114700.0
2014-02-26 15:50:00,40.95,41.0,40.94,40.98,165300.0,27.8443,27.8783,27.8375,27.8647,165300.0
2014-02-26 15:55:00,40.99,41.0,40.96,40.98,284500.0,27.8715,27.8783,27.8511,27.8647,284500.0
2014-02-27 09:30:00,40.94,41.01,40.86,40.96,76500.0,27.8375,27.8851,27.7831,27.8511,76500.0
2014-02-27 09:35:00,40.97,40.97,40.87,40.87,27000.0,27.8579,27.8579,27.7899,27.7899,27000.0
2014-02-27 09:40:00,40.87,40.92,40.87,40.88,21200.0,27.7899,27.8239,27.7899,27.7967,21200.0
2014-02-27 09:45:00,40.87,40.95,40.87,40.91,28500.0,27.7899,27.8443,27.7899,27.8171,28500.0
2014-02-27 09:50:00,40.9,40.9,40.78,40.82,30400.0,27.8103,27.8103,27.7287,27.7559,30400.0
2014-02-27 09:55:00,40.83,40.88,40.79,40.85,39800.0,27.7627,27.7967,27.7355,27.7763,39800.0
2014-02-27 10:00:00,40.86,40.91,40.86,40.89,24800.0,27.7831,27.8171,27.7831,27.8035,24800.0
2014-02-27 10:05:00,40.88,40.88,40.77,40.83,38800.0,27.7967,27.7967,27.7219,27.7627,38800.0
2014-02-27 10:10:00,40.84,40.84,40.79,40.81,27100.0,27.7695,27.7695,27.7355,27.7491,27100.0
2014-02-27 10:15:00,40.81,40.86,40.79,40.86,33400.0,27.7491,27.7831,27.7355,27.7831,33400.0
2014-02-27 10:20:00,40.86,40.88,40.82,40.85,22900.0,27.7831,27.7967,27.7559,27.7763,22900.0
2014-02-27 10:25:00,40.85,40.86,40.79,40.79,22100.0,27.7763,27.7831,27.7355,27.7355,22100.0
2014-02-27 10:30:00,40.79,40.84,40.78,40.84,41900.0,27.7355,27.7695,27.7287,27.7695,41900.0
2014-02-27 10:35:00,40.84,40.87,40.8,40.8,56400.0,27.7695,27.7899,27.7423,27.7423,56400.0
2014-02-27 10:40:00,40.81,40.88,40.81,40.88,35700.0,27.7491,27.7967,27.7491,27.7967,35700.0
2014-02-27 10:45:00,40.88,40.89,40.83,40.83,20400.0,27.7967,27.8035,27.7627,27.7627,20400.0
2014-02-27 10:50:00,40.84,40.92,40.84,40.9,25400.0,27.7695,27.8239,27.7695,27.8103,25400.0
2014-02-27 10:55:00,40.9,40.91,40.86,40.9,18700.0,27.8103,27.8171,27.7831,27.8103,18700.0
2014-02-27 11:00:00,40.91,40.93,40.87,40.93,27600.0,27.8171,27.8307,27.7899,27.8307,27600.0
2014-02-27 11:05:00,40.94,40.95,40.92,40.95,26700.0,27.8375,27.8443,27.8239,27.8443,26700.0
2014-02-27 11:10:00,40.95,41.02,40.95,41.02,27500.0,27.8443,27.8919,27.8443,27.8919,27500.0
2014-02-27 11:15:00,41.01,41.02,40.99,41.0,16000.0,27.8851,27.8919,27.8715,27.8783,16000.0
2014-02-27 11:20:00,41.0,41.02,40.97,40.98,24400.0,27.8783,27.8919,27.8579,27.8647,24400.0
2014-02-27 11:25:00,40.99,40.99,40.97,40.97,9600.0,27.8715,27.8715,27.8579,27.8579,9600.0
2014-02-27 11:30:00,40.98,40.98,40.93,40.95,26500.0,27.8647,27.8647,27.8307,27.8443,26500.0
2014-02-27 11:35:00,40.95,40.97,40.93,40.96,20600.0,27.8443,27.8579,27.8307,27.8511,20600.0
2014-02-27 11:40:00,40.96,40.97,40.95,40.96,32200.0,27.8511,27.8579,27.8443,27.8511,32200.0
2014-02-27 11:45:00,40.95,40.96,40.9,40.91,22500.0,27.8443,27.8511,27.8103,27.8171,22500.0
2014-02-27 11:50:00,40.91,40.95,40.9,40.91,21200.0,27.8171,27.8443,27.8103,27.8171,21200.0
2014-02-27 11:55:00,40.91,40.94,40.9,40.93,13400.0,27.8171,27.8375,27.8103,27.8307,13400.0
2014-02-27 12:00:00,40.93,40.97,40.93,40.94,14300.0,27.8307,27.8579,27.8307,27.8375,14300.0
2014-02-27 12:05:00,40.94,40.94,40.86,40.86,28000.0,27.8375,27.8375,27.7831,27.7831,28000.0
2014-02-27 12:10:00,40.85,40.92,40.85,40.91,13400.0,27.7763,27.8239,27.7763,27.8171,13400.0
2014-02-27 12:15:00,40.92,40.94,40.9,40.91,16400.0,27.8239,27.8375,27.8103,27.8171,16400.0
2014-02-27 12:20:00,40.91,40.94,40.9,40.91,21900.0,27.8171,27.8375,27.8103,27.8171,21900.0
2014-02-27 12:25:00,40.9,40.95,40.89,40.93,20900.0,27.8103,27.8443,27.8035,27.8307,20900.0
2014-02-27 12:30:00,40.94,40.94,40.88,40.9,21400.0,27.8375,27.8375,27.7967,27.8103,21400.0
2014-02-27 12:35:00,40.9,40.93,40.89,40.93,21000.0,27.8103,27.8307,27.8035,27.8307,21000.0
2014-02-27 12:40:00,40.93,40.95,40.93,40.94,13100.0,27.8307,27.8443,27.8307,27.8375,13100.0
2014-02-27 12:45:00,40.93,40.94,40.92,40.93,6800.0,27.8307,27.8375,27.8239,27.8307,6800.0
2014-02-27 12:50:00,40.93,40.94,40.91,40.92,30000.0,27.8307,27.8375,27.8171,27.8239,30000.0
2014-02-27 12:55:00,40.92,40.93,40.92,40.93,34100.0,27.8239,27.8307,27.8239,27.8307,34100.0
2014-02-27 13:00:00,40.93,40.95,40.92,40.95,22600.0,27.8307,27.8443,27.8239,27.8443,22600.0
2014-02-27 13:05:00,40.94,40.95,40.92,40.95,14200.0,27.8375,27.8443,27.8239,27.8443,14200.0
2014-02-27 13:10:00,40.95,40.95,40.92,40.94,13300.0,27.8443,27.8443,27.8239,27.8375,13300.0
2014-02-27 13:15:00,40.94,40.96,40.93,40.96,10200.0,27.8375,27.8511,27.8307,27.8511,10200.0
2014-02-27 13:20:00,40.95,40.97,40.94,40.97,11800.0,27.8443,27.8579,27.8375,27.8579,11800.0
2014-02-27 13:25:00,40.96,41.01,40.96,41.01,24500.0,27.8511,27.8851,27.8511,27.8851,24500.0
2014-02-27 13:30:00,41.01,41.02,41.0,41.01,20700.0,27.8851,27.8919,27.8783,27.8851,20700.0
2014-02-27 13:35:00,41.01,41.06,40.99,41.03,79600.0,27.8851,27.9191,27.8715,27.8987,79600.0
2014-02-27 13:40:00,41.04,41.04,41.01,41.02,22900.0,27.9055,27.9055,27.8851,27.8919,22900.0
2014-02-27 13:45:00,41.02,41.05,41.02,41.05,33700.0,27.8919,27.9123,27.8919,27.9123,33700.0
2014-02-27 13:50:00,41.05,41.05,41.03,41.04,50600.0,27.9123,27.9123,27.8987,27.9055,50600.0
2014-02-27 13:55:00,41.05,41.07,41.04,41.07,48200.0,27.9123,27.9259,27.9055,27.9259,48200.0
2014-02-27 14:00:00,41.07,41.09,41.06,41.07,32800.0,27.9259,27.9395,27.9191,27.9259,32800.0
2014-02-27 14:05:00,41.06,41.08,41.05,41.08,29200.0,27.9191,27.9327,27.9123,27.9327,29200.0
2014-02-27 14:10:00,41.08,41.08,41.06,41.07,25900.0,27.9327,27.9327,27.9191,27.9259,25900.0
2014-02-27 14:15:00,41.07,41.07,41.04,41.04,21600.0,27.9259,27.9259,27.9055,27.9055,21600.0
2014-02-27 14:20:00,41.04,41.05,41.0,41.0,58800.0,27.9055,27.9123,27.8783,27.8783,58800.0
2014-02-27 14:25:00,41.01,41.02,40.99,41.0,46700.0,27.8851,27.8919,27.8715,27.8783,46700.0
2014-02-27 14:30:00,41.0,41.03,41.0,41.03,15000.0,27.8783,27.8987,27.8783,27.8987,15000.0
2014-02-27 14:35:00,41.03,41.04,41.0,41.0,45400.0,27.8987,27.9055,27.8783,27.8783,45400.0
2014-02-27 14:40:00,41.0,41.03,41.0,41.0,58200.0,27.8783,27.8987,27.8783,27.8783,58200.0
2014-02-27 14:45:00,41.01,41.04,41.01,41.02,31600.0,27.8851,27.9055,27.8851,27.8919,31600.0
2014-02-27 14:50:00,41.02,41.05,41.02,41.04,54200.0,27.8919,27.9123,27.8919,27.9055,54200.0
2014-02-27 14:55:00,41.05,41.07,41.05,41.06,22200.0,27.9123,27.9259,27.9123,27.9191,22200.0
2014-02-27 15:00:00,41.05,41.06,41.03,41.06,67800.0,27.9123,27.9191,27.8987,27.9191,67800.0
2014-02-27 15:05:00,41.07,41.11,41.07,41.11,26800.0,27.9259,27.9531,27.9259,27.9531,26800.0
2014-02-27 15:10:00,41.1,41.11,41.07,41.09,33900.0,27.9463,27.9531,27.9259,27.9395,33900.0
2014-02-27 15:15:00,41.08,41.12,41.07,41.1,43200.0,27.9327,27.9599,27.9259,27.9463,43200.0
2014-02-27 15:20:00,41.09,41.12,41.07,41.09,74600.0,27.9395,27.9599,27.9259,27.9395,74600.0
2014-02-27 15:25:00,41.09,41.12,41.08,41.09,33600.0,27.9395,27.9599,27.9327,27.9395,33600.0
2014-02-27 15:30:00,41.1,41.1,41.08,41.09,46300.0,27.9463,27.9463,27.9327,27.9395,46300.0
2014-02-27 15:35:00,41.1,41.13,41.09,41.1,62500.0,27.9463,27.9667,27.9395,27.9463,62500.0
2014-02-27 15:40:00,41.09,41.12,41.09,41.11,98300.0,27.9395,27.9599,27.9395,27.9531,98300.0
2014-02-27 15:45:00,41.1,41.11,41.05,41.05,194600.0,27.9463,27.9531,27.9123,27.9123,194600.0
2014-02-27 15:50:00,41.05,41.08,41.04,41.08,219800.0,27.9123,27.9327,27.9055,27.9327,219800.0
2014-02-27 15:55:00,41.08,41.15,41.07,41.14,417000.0,27.9327,27.9803,27.9259,27.9735,417000.0
2014-02-28 09:30:00,41.15,41.2,41.11,41.14,95300.0,27.9803,28.0143,27.9531,27.9735,95300.0
2014-02-28 09:35:00,41.15,41.2,41.12,41.2,33300.0,27.9803,28.0143,27.9599,28.0143,33300.0
2014-02-28 09:40:00,41.2,41.3,41.2,41.3,56900.0,28.0143,28.0823,28.0143,28.0823,56900.0
2014-02-28 09:45:00,41.3,41.3,41.21,41.24,46900.0,28.0823,28.0823,28.0211,28.0415,46900.0
2014-02-28 09:50:00,41.23,41.24,41.15,41.16,94500.0,28.0347,28.0415,27.9803,27.9871,94500.0
2014-02-28 09:55:00,41.16,41.25,41.16,41.23,77900.0,27.9871,28.0483,27.9871,28.0347,77900.0
2014-02-28 10:00:00,41.24,41.38,41.24,41.37,48900.0,28.0415,28.1367,28.0415,28.1299,48900.0
2014-02-28 10:05:00,41.36,41.38,41.32,41.32,40000.0,28.1231,28.1367,28.0959,28.0959,40000.0
2014-02-28 10:10:00,41.32,41.39,41.27,41.39,67000.0,28.0959,28.1435,28.0619,28.1435,67000.0
2014-02-28 10:15:00,41.39,41.4,41.32,41.32,50900.0,28.1435,28.1503,28.0959,28.0959,50900.0
2014-02-28 10:20:00,41.32,41.42,41.31,41.42,31600.0,28.0959,28.1639,28.0891,28.1639,31600.0
2014-02-28 10:25:00,41.42,41.44,41.39,41.4,22100.0,28.1639,28.1775,28.1435,28.1503,22100.0
2014-02-28 10:30:00,41.4,41.42,41.39,41.4,17400.0,28.1503,28.1639,28.1435,28.1503,17400.0
2014-02-28 10:35:00,41.41,41.41,41.32,41.32,36900.0,28.1571,28.1571,28.0959,28.0959,36900.0
2014-02-28 10:40:00,41.33,41.39,41.33,41.38,36300.0,28.1027,28.1435,28.1027,28.1367,36300.0
2014-02-28 10:45:00,41.39,41.43,41.38,41.41,38900.0,28.1435,28.1707,28.1367,28.1571,38900.0
2014-02-28 10:50:00,41.41,41.42,41.38,41.39,19900.0,28.1571,28.1639,28.1367,28.1435,19900.0
2014-02-28 10:55:00,41.4,41.47,41.39,41.46,115300.0,28.1503,28.1979,28.1435,28.1911,115300.0
2014-02-28 11:00:00,41.45,41.45,41.39,41.39,37500.0,28.1843,28.1843,28.1435,28.1435,37500.0
2014-02-28 11:05:00,41.39,41.45,41.38,41.44,23000.0,28.1435,28.1843,28.1367,28.1775,23000.0
2014-02-28 11:10:00,41.43,41.44,41.38,41.38,22500.0,28.1707,28.1775,28.1367,28.1367,22500.0
2014-02-28 11:15:00,41.38,41.42,41.38,41.41,20100.0,28.1367,28.1639,28.1367,28.1571,20100.0
2014-02-28 11:20:00,41.41,41.44,41.4,41.42,26900.0,28.1571,28.1775,28.1503,28.1639,26900.0
2014-02-28 11:25:00,41.42,41.44,41.41,41.43,26200.0,28.1639,28.1775,28.1571,28.1707,26200.0
2014-02-28 11:30:00,41.42,41.44,41.41,41.43,17500.0,28.1639,28.1775,28.1571,28.1707,17500.0
2014-02-28 11:35:00,41.43,41.44,41.39,41.39,28100.0,28.1707,28.1775,28.1435,28.1435,28100.0
2014-02-28 11:40:00,41.39,41.4,41.38,41.39,26000.0,28.1435,28.1503,28.1367,28.1435,26000.0
2014-02-28 11:45:00,41.4,41.42,41.4,41.41,53700.0,28.1503,28.1639,28.1503,28.1571,53700.0
2014-02-28 11:50:00,41.41,41.45,41.39,41.44,336700.0,28.1571,28.1843,28.1435,28.1775,336700.0
2014-02-28 11:55:00,41.44,41.46,41.4,41.41,36400.0,28.1775,28.1911,28.1503,28.1571,36400.0
2014-02-28 12:00:00,41.42,41.42,41.38,41.39,34200.0,28.1639,28.1639,28.1367,28.1435,34200.0
2014-02-28 12:05:00,41.4,41.4,41.37,41.4,41300.0,28.1503,28.1503,28.1299,28.1503,41300.0
2014-02-28 12:10:00,41.4,41.41,41.39,41.4,28500.0,28.1503,28.1571,28.1435,28.1503,28500.0
2014-02-28 12:15:00,41.4,41.41,41.39,41.4,26400.0,28.1503,28.1571,28.1435,28.1503,26400.0
2014-02-28 12:20:00,41.4,41.41,41.36,41.36,82100.0,28.1503,28.1571,28.1231,28.1231,82100.0
2014-02-28 12:25:00,41.37,41.43,41.37,41.42,44900.0,28.1299,28.1707,28.1299,28.1639,44900.0
2014-02-28 12:30:00,41.42,41.44,41.4,41.43,18500.0,28.1639,28.1775,28.1503,28.1707,18500.0
2014-02-28 12:35:00,41.43,41.46,41.42,41.45,44200.0,28.1707,28.1911,28.1639,28.1843,44200.0
2014-02-28 12:40:00,41.45,41.45,41.41,41.43,18300.0,28.1843,28.1843,28.1571,28.1707,18300.0
2014-02-28 12:45:00,41.43,41.43,41.4,41.42,21300.0,28.1707,28.1707,28.1503,28.1639,21300.0
2014-02-28 12:50:00,41.42,41.43,41.42,41.42,15100.0,28.1639,28.1707,28.1639,28.1639,15100.0
2014-02-28 12:55:00,41.42,41.42,41.4,41.41,11600.0,28.1639,28.1639,28.1503,28.1571,11600.0
2014-02-28 13:00:00,41.4,41.41,41.39,41.4,8700.0,28.1503,28.1571,28.1435,28.1503,8700.0
2014-02-28 13:05:00,41.39,41.4,41.39,41.4,14100.0,28.1435,28.1503,28.1435,28.1503,14100.0
2014-02-28 13:10:00,41.4,41.4,41.36,41.38,85400.0,28.1503,28.1503,28.1231,28.1367,85400.0
2014-02-28 13:15:00,41.38,41.38,41.37,41.37,86500.0,28.1367,28.1367,28.1299,28.1299,86500.0
2014-02-28 13:20:00,41.38,41.39,41.36,41.38,112600.0,28.1367,28.1435,28.1231,28.1367,112600.0
2014-02-28 13:25:00,41.38,41.38,41.37,41.38,14700.0,28.1367,28.1367,28.1299,28.1367,14700.0
2014-02-28 13:30:00,41.38,41.39,41.37,41.38,36800.0,28.1367,28.1435,28.1299,28.1367,36800.0
2014-02-28 13:35:00,41.37,41.38,41.37,41.38,9300.0,28.1299,28.1367,28.1299,28.1367,9300.0
2014-02-28 13:40:00,41.37,41.38,41.35,41.35,56100.0,28.1299,28.1367,28.1163,28.1163,56100.0
2014-02-28 13:45:00,41.35,41.36,41.28,41.31,75000.0,28.1163,28.1231,28.0687,28.0891,75000.0
2014-02-28 13:50:00,41.31,41.32,41.3,41.32,35100.0,28.0891,28.0959,28.0823,28.0959,35100.0
2014-02-28 13:55:00,41.32,41.34,41.31,41.31,37500.0,28.0959,28.1095,28.0891,28.0891,37500.0
2014-02-28 14:00:00,41.32,41.32,41.27,41.28,93600.0,28.0959,28.0959,28.0619,28.0687,93600.0
2014-02-28 14:05:00,41.28,41.28,41.23,41.24,42200.0,28.0687,28.0687,28.0347,28.0415,42200.0
2014-02-28 14:10:00,41.24,41.25,41.23,41.23,63100.0,28.0415,28.0483,28.0347,28.0347,63100.0
2014-02-28 14:15:00,41.23,41.26,41.23,41.25,126900.0,28.0347,28.0551,28.0347,28.0483,126900.0
2014-02-28 14:20:00,41.25,41.27,41.24,41.26,67100.0,28.0483,28.0619,28.0415,28.0551,67100.0
2014-02-28 14:25:00,41.27,41.29,41.26,41.29,50800.0,28.0619,28.0755,28.0551,28.0755,50800.0
2014-02-28 14:30:00,41.29,41.29,41.26,41.28,46000.0,28.0755,28.0755,28.0551,28.0687,46000.0
2014-02-28 14:35:00,41.28,41.28,41.24,41.25,52000.0,28.0687,28.0687,28.0415,28.0483,52000.0
2014-02-28 14:40:00,41.25,41.27,41.25,41.27,48600.0,28.0483,28.0619,28.0483,28.0619,48600.0
2014-02-28 14:45:00,41.26,41.27,41.2,41.21,140300.0,28.0551,28.0619,28.0143,28.0211,140300.0
2014-02-28 14:50:00,41.21,41.26,41.2,41.25,158200.0,28.0211,28.0551,28.0143,28.0483,158200.0
2014-02-28 14:55:00,41.24,41.25,41.2,41.25,109000.0,28.0415,28.0483,28.0143,28.0483,109000.0
2014-02-28 15:00:00,41.24,41.24,41.12,41.19,92700.0,28.0415,28.0415,27.9599,28.0075,92700.0
2014-02-28 15:05:00,41.19,41.19,41.06,41.06,116400.0,28.0075,28.0075,27.9191,27.9191,116400.0
2014-02-28 15:10:00,41.06,41.12,41.01,41.12,116600.0,27.9191,27.9599,27.8851,27.9599,116600.0
2014-02-28 15:15:00,41.13,41.16,41.1,41.12,79000.0,27.9667,27.9871,27.9463,27.9599,79000.0
2014-02-28 15:20:00,41.11,41.18,41.11,41.13,109200.0,27.9531,28.0007,27.9531,27.9667,109200.0
2014-02-28 15:25:00,41.13,41.15,41.1,41.13,73700.0,27.9667,27.9803,27.9463,27.9667,73700.0
2014-02-28 15:30:00,41.14,41.21,41.13,41.18,104000.0,27.9735,28.0211,27.9667,28.0007,104000.0
2014-02-28 15:35:00,41.19,41.19,41.14,41.15,114600.0,28.0075,28.0075,27.9735,27.9803,114600.0
2014-02-28 15:40:00,41.16,41.23,41.15,41.21,128400.0,27.9871,28.0347,27.9803,28.0211,128400.0
2014-02-28 15:45:00,41.21,41.21,41.1,41.11,193500.0,28.0211,28.0211,27.9463,27.9531,193500.0
2014-02-28 15:50:00,41.11,41.15,41.1,41.13,166900.0,27.9531,27.9803,27.9463,27.9667,166900.0
2014-02-28 15:55:00,41.14,41.2,41.12,41.16,539100.0,27.9735,28.0143,27.9599,27.9871,539100.0
2014-03-03 09:30:00,40.88,40.9,40.77,40.86,164500.0,27.7967,27.8103,27.7219,27.7831,164500.0
2014-03-03 09:35:00,40.84,40.92,40.84,40.87,75800.0,27.7695,27.8239,27.7695,27.7899,75800.0
2014-03-03 09:40:00,40.87,40.93,40.81,40.85,93200.0,27.7899,27.8307,27.7491,27.7763,93200.0
2014-03-03 09:45:00,40.85,40.86,40.78,40.81,96200.0,27.7763,27.7831,27.7287,27.7491,96200.0
2014-03-03 09:50:00,40.8,40.9,40.79,40.88,65400.0,27.7423,27.8103,27.7355,27.7967,65400.0
2014-03-03 09:55:00,40.88,40.9,40.79,40.82,48200.0,27.7967,27.8103,27.7355,27.7559,48200.0
2014-03-03 10:00:00,40.82,40.9,40.76,40.78,122000.0,27.7559,27.8103,27.7151,27.7287,122000.0
2014-03-03 10:05:00,40.77,40.88,40.77,40.78,51500.0,27.7219,27.7967,27.7219,27.7287,51500.0
2014-03-03 10:10:00,40.77,40.8,40.68,40.7,491600.0,27.7219,27.7423,27.6607,27.6743,491600.0
2014-03-03 10:15:00,40.7,40.7,40.6,40.63,150600.0,27.6743,27.6743,27.6063,27.6267,150600.0
2014-03-03 10:20:00,40.63,40.66,40.6,40.64,137700.0,27.6267,27.6471,27.6063,27.6335,137700.0
2014-03-03 10:25:00,40.63,40.74,40.61,40.72,126800.0,27.6267,27.7015,27.6131,27.6879,126800.0
2014-03-03 10:30:00,40.73,40.77,40.72,40.75,71100.0,27.6947,27.7219,27.6879,27.7083,71100.0
2014-03-03 10:35:00,40.75,40.77,40.72,40.74,88000.0,27.7083,27.7219,27.6879,27.7015,88000.0
2014-03-03 10:40:00,40.73,40.79,40.73,40.76,46200.0,27.6947,27.7355,27.6947,27.7151,46200.0
2014-03-03 10:45:00,40.76,40.78,40.75,40.77,46400.0,27.7151,27.7287,27.7083,27.7219,46400.0
2014-03-03 10:50:00,40.78,40.81,40.75,40.77,49700.0,27.7287,27.7491,27.7083,27.7219,49700.0
2014-03-03 10:55:00,40.76,40.81,40.76,40.8,27900.0,27.7151,27.7491,27.7151,27.7423,27900.0
2014-03-03 11:00:00,40.81,40.81,40.76,40.77,18200.0,27.7491,27.7491,27.7151,27.7219,18200.0
2014-03-03 11:05:00,40.76,40.76,40.65,40.66,72500.0,27.7151,27.7151,27.6403,27.6471,72500.0
2014-03-03 11:10:00,40.66,40.7,40.63,40.68,50500.0,27.6471,27.6743,27.6267,27.6607,50500.0
2014-03-03 11:15:00,40.67,40.72,40.66,40.71,52200.0,27.6539,27.6879,27.6471,27.6811,52200.0
2014-03-03 11:20:00,40.72,40.78,40.7,40.76,48900.0,27.6879,27.7287,27.6743,27.7151,48900.0
2014-03-03 11:25:00,40.76,40.79,40.73,40.73,36600.0,27.7151,27.7355,27.6947,27.6947,36600.0
2014-03-03 11:30:00,40.74,40.75,40.7,40.71,58700.0,27.7015,27.7083,27.6743,27.6811,58700.0
2014-03-03 11:35:00,40.73,40.75,40.7,40.72,31500.0,27.6947,27.7083,27.6743,27.6879,31500.0
2014-03-03 11:40:00,40.72,40.75,40.7,40.7,33800.0,27.6879,27.7083,27.6743,27.6743,33800.0
2014-03-03 11:45:00,40.71,40.71,40.67,40.71,33600.0,27.6811,27.6811,27.6539,27.6811,33600.0
2014-03-03 11:50:00,40.71,40.71,40.67,40.7,33500.0,27.6811,27.6811,27.6539,27.6743,33500.0
2014-03-03 11:55:00,40.69,40.7,40.64,40.65,45200.0,27.6675,27.6743,27.6335,27.6403,45200.0
2014-03-03 12:00:00,40.65,40.67,40.62,40.64,33100.0,27.6403,27.6539,27.6199,27.6335,33100.0
2014-03-03 12:05:00,40.63,40.68,40.62,40.63,50300.0,27.6267,27.6607,27.6199,27.6267,50300.0
2014-03-03 12:10:00,40.63,40.7,40.57,40.67,122900.0,27.6267,27.6743,27.5859,27.6539,122900.0
2014-03-03 12:15:00,40.66,40.7,40.62,40.66,76400.0,27.6471,27.6743,27.6199,27.6471,76400.0
2014-03-03 12:20:00,40.67,40.75,40.66,40.75,40600.0,27.6539,27.7083,27.6471,27.7083,40600.0
2014-03-03 12:25:00,40.75,40.76,40.71,40.72,22400.0,27.7083,27.7151,27.6811,27.6879,22400.0
2014-03-03 12:30:00,40.71,40.75,40.69,40.7,20300.0,27.6811,27.7083,27.6675,27.6743,20300.0
2014-03-03 12:35:00,40.7,40.74,40.7,40.72,29900.0,27.6743,27.7015,27.6743,27.6879,29900.0
2014-03-03 12:40:00,40.72,40.73,40.7,40.71,12500.0,27.6879,27.6947,27.6743,27.6811,12500.0
2014-03-03 12:45:00,40.71,40.73,40.69,40.71,20500.0,27.6811,27.6947,27.6675,27.6811,20500.0
2014-03-03 12:50:00,40.71,40.72,40.68,40.69,28400.0,27.6811,27.6879,27.6607,27.6675,28400.0
2014-03-03 12:55:00,40.69,40.75,40.66,40.73,24900.0,27.6675,27.7083,27.6471,27.6947,24900.0
2014-03-03 13:00:00,40.73,40.77,40.73,40.75,37900.0,27.6947,27.7219,27.6947,27.7083,37900.0
2014-03-03 13:05:00,40.75,40.76,40.73,40.74,28300.0,27.7083,27.7151,27.6947,27.7015,28300.0
2014-03-03 13:10:00,40.75,40.75,40.72,40.72,40900.0,27.7083,27.7083,27.6879,27.6879,40900.0
2014-03-03 13:15:00,40.72,40.73,40.7,40.72,248200.0,27.6879,27.6947,27.6743,27.6879,248200.0
2014-03-03 13:20:00,40.71,40.72,40.68,40.68,165000.0,27.6811,27.6879,27.6607,27.6607,165000.0
2014-03-03 13:25:00,40.69,40.71,40.65,40.66,57900.0,27.6675,27.6811,27.6403,27.6471,57900.0
2014-03-03 13:30:00,40.66,40.67,40.63,40.67,41900.0,27.6471,27.6539,27.6267,27.6539,41900.0
2014-03-03 13:35:00,40.67,40.71,40.67,40.71,51700.0,27.6539,27.6811,27.6539,27.6811,51700.0
2014-03-03 13:40:00,40.71,40.71,40.67,40.7,41200.0,27.6811,27.6811,27.6539,27.6743,41200.0
2014-03-03 13:45:00,40.7,40.71,40.66,40.68,38400.0,27.6743,27.6811,27.6471,27.6607,38400.0
2014-03-03 13:50:00,40.68,40.69,40.65,40.66,43900.0,27.6607,27.6675,27.6403,27.6471,43900.0
2014-03-03 13:55:00,40.66,40.7,40.66,40.67,81800.0,27.6471,27.6743,27.6471,27.6539,81800.0
2014-03-03 14:00:00,40.68,40.69,40.67,40.69,28500.0,27.6607,27.6675,27.6539,27.6675,28500.0
2014-03-03 14:05:00,40.69,40.7,40.68,40.68,50400.0,27.6675,27.6743,27.6607,27.6607,50400.0
2014-03-03 14:10:00,40.67,40.7,40.67,40.69,34200.0,27.6539,27.6743,27.6539,27.6675,34200.0
2014-03-03 14:15:00,40.69,40.7,40.65,40.65,68300.0,27.6675,27.6743,27.6403,27.6403,68300.0
2014-03-03 14:20:00,40.65,40.66,40.64,40.64,43700.0,27.6403,27.6471,27.6335,27.6335,43700.0
2014-03-03 14:25:00,40.64,40.66,40.63,40.63,40100.0,27.6335,27.6471,27.6267,27.6267,40100.0
2014-03-03 14:30:00,40.63,40.64,40.59,40.64,62600.0,27.6267,27.6335,27.5995,27.6335,62600.0
2014-03-03 14:35:00,40.64,40.66,40.62,40.64,34800.0,27.6335,27.6471,27.6199,27.6335,34800.0
2014-03-03 14:40:00,40.64,40.68,40.63,40.68,43900.0,27.6335,27.6607,27.6267,27.6607,43900.0
2014-03-03 14:45:00,40.68,40.71,40.68,40.69,63700.0,27.6607,27.6811,27.6607,27.6675,63700.0
2014-03-03 14:50:00,40.69,40.7,40.68,40.69,48800.0,27.6675,27.6743,27.6607,27.6675,48800.0
2014-03-03 14:55:00,40.69,40.69,40.65,40.66,25800.0,27.6675,27.6675,27.6403,27.6471,25800.0
2014-03-03 15:00:00,40.66,40.68,40.63,40.63,47100.0,27.6471,27.6607,27.6267,27.6267,47100.0
2014-03-03 15:05:00,40.63,40.65,40.61,40.61,378800.0,27.6267,27.6403,27.6131,27.6131,378800.0
2014-03-03 15:10:00,40.62,40.62,40.57,40.59,54500.0,27.6199,27.6199,27.5859,27.5995,54500.0
2014-03-03 15:15:00,40.59,40.61,40.58,40.6,103200.0,27.5995,27.6131,27.5927,27.6063,103200.0
2014-03-03 15:20:00,40.61,40.61,40.56,40.58,83500.0,27.6131,27.6131,27.5791,27.5927,83500.0
2014-03-03 15:25:00,40.57,40.58,40.5,40.54,190200.0,27.5859,27.5927,27.5383,27.5655,190200.0
2014-03-03 15:30:00,40.54,40.54,40.51,40.52,166600.0,27.5655,27.5655,27.5451,27.5519,166600.0
2014-03-03 15:35:00,40.52,40.6,40.52,40.58,118600.0,27.5519,27.6063,27.5519,27.5927,118600.0
2014-03-03 15:40:00,40.58,40.65,40.56,40.65,150500.0,27.5927,27.6403,27.5791,27.6403,150500.0
2014-03-03 15:45:00,40.65,40.67,40.6,40.62,210800.0,27.6403,27.6539,27.6063,27.6199,210800.0
2014-03-03 15:50:00,40.61,40.65,40.6,40.61,206400.0,27.6131,27.6403,27.6063,27.6131,206400.0
2014-03-03 15:55:00,40.62,40.66,40.59,40.65,649600.0,27.6199,27.6471,27.5995,27.6403,649600.0
2014-03-04 09:30:00,41.05,41.16,41.05,41.16,108200.0,27.9123,27.9871,27.9123,27.9871,108200.0
2014-03-04 09:35:00,41.16,41.19,41.12,41.18,54200.0,27.9871,28.0075,27.9599,28.0007,54200.0
2014-03-04 09:40:00,41.18,41.2,41.07,41.12,49300.0,28.0007,28.0143,27.9259,27.9599,49300.0
2014-03-04 09:45:00,41.13,41.23,41.13,41.21,57700.0,27.9667,28.0347,27.9667,28.0211,57700.0
2014-03-04 09:50:00,41.22,41.3,41.22,41.29,59900.0,28.0279,28.0823,28.0279,28.0755,59900.0
2014-03-04 09:55:00,41.29,41.32,41.27,41.31,64400.0,28.0755,28.0959,28.0619,28.0891,64400.0
2014-03-04 10:00:00,41.32,41.34,41.25,41.25,59300.0,28.0959,28.1095,28.0483,28.0483,59300.0
2014-03-04 10:05:00,41.24,41.29,41.23,41.28,64000.0,28.0415,28.0755,28.0347,28.0687,64000.0
2014-03-04 10:10:00,41.29,41.3,41.26,41.29,60800.0,28.0755,28.0823,28.0551,28.0755,60800.0
2014-03-04 10:15:00,41.29,41.31,41.25,41.3,99800.0,28.0755,28.0891,28.0483,28.0823,99800.0
2014-03-04 10:20:00,41.31,41.33,41.26,41.27,78300.0,28.0891,28.1027,28.0551,28.0619,78300.0
2014-03-04 10:25:00,41.27,41.28,41.23,41.27,48800.0,28.0619,28.0687,28.0347,28.0619,48800.0
2014-03-04 10:30:00,41.26,41.26,41.2,41.24,46400.0,28.0551,28.0551,28.0143,28.0415,46400.0
2014-03-04 10:35:00,41.24,41.28,41.2,41.28,73900.0,28.0415,28.0687,28.0143,28.0687,73900.0
2014-03-04 10:40:00,41.28,41.29,41.24,41.28,71200.0,28.0687,28.0755,28.0415,28.0687,71200.0
2014-03-04 10:45:00,41.28,41.29,41.19,41.19,75400.0,28.0687,28.0755,28.0075,28.0075,75400.0
2014-03-04 10:50:00,41.19,41.25,41.19,41.24,21100.0,28.0075,28.0483,28.0075,28.0415,21100.0
2014-03-04 10:55:00,41.24,41.25,41.2,41.24,29800.0,28.0415,28.0483,28.0143,28.0415,29800.0
2014-03-04 11:00:00,41.24,41.25,41.2,41.24,28200.0,28.0415,28.0483,28.0143,28.0415,28200.0
2014-03-04 11:05:00,41.25,41.26,41.22,41.22,23500.0,28.0483,28.0551,28.0279,28.0279,23500.0
2014-03-04 11:10:00,41.23,41.25,41.21,41.22,33700.0,28.0347,28.0483,28.0211,28.0279,33700.0
2014-03-04 11:15:00,41.23,41.27,41.23,41.27,37200.0,28.0347,28.0619,28.0347,28.0619,37200.0
2014-03-04 11:20:00,41.26,41.29,41.26,41.29,22900.0,28.0551,28.0755,28.0551,28.0755,22900.0
2014-03-04 11:25:00,41.29,41.3,41.24,41.27,25400.0,28.0755,28.0823,28.0415,28.0619,25400.0
2014-03-04 11:30:00,41.27,41.28,41.23,41.27,23500.0,28.0619,28.0687,28.0347,28.0619,23500.0
2014-03-04 11:35:00,41.27,41.29,41.23,41.24,33600.0,28.0619,28.0755,28.0347,28.0415,33600.0
2014-03-04 11:40:00,41.23,41.23,41.2,41.23,21100.0,28.0347,28.0347,28.0143,28.0347,21100.0
2014-03-04 11:45:00,41.23,41.27,41.22,41.24,14600.0,28.0347,28.0619,28.0279,28.0415,14600.0
2014-03-04 11:50:00,41.25,41.3,41.25,41.3,28800.0,28.0483,28.0823,28.0483,28.0823,28800.0
2014-03-04 11:55:00,41.3,41.31,41.26,41.31,38000.0,28.0823,28.0891,28.0551,28.0891,38000.0
2014-03-04 12:00:00,41.3,41.3,41.27,41.27,24000.0,28.0823,28.0823,28.0619,28.0619,24000.0
2014-03-04 12:05:00,41.27,41.27,41.26,41.26,17700.0,28.0619,28.0619,28.0551,28.0551,17700.0
2014-03-04 12:10:00,41.27,41.32,41.26,41.32,38900.0,28.0619,28.0959,28.0551,28.0959,38900.0
2014-03-04 12:15:00,41.32,41.34,41.28,41.31,120700.0,28.0959,28.1095,28.0687,28.0891,120700.0
2014-03-04 12:20:00,41.32,41.34,41.28,41.3,41200.0,28.0959,28.1095,28.0687,28.0823,41200.0
2014-03-04 12:25:00,41.3,41.34,41.3,41.32,20400.0,28.0823,28.1095,28.0823,28.0959,20400.0
2014-03-04 12:30:00,41.31,41.32,41.28,41.29,31500.0,28.0891,28.0959,28.0687,28.0755,31500.0
2014-03-04 12:35:00,41.29,41.34,41.27,41.33,23400.0,28.0755,28.1095,28.0619,28.1027,23400.0
2014-03-04 12:40:00,41.34,41.34,41.29,41.31,14700.0,28.1095,28.1095,28.0755,28.0891,14700.0
2014-03-04 12:45:00,41.31,41.32,41.31,41.31,12000.0,28.0891,28.0959,28.0891,28.0891,12000.0
2014-03-04 12:50:00,41.32,41.34,41.31,41.33,20400.0,28.0959,28.1095,28.0891,28.1027,20400.0
2014-03-04 12:55:00,41.32,41.34,41.31,41.33,16900.0,28.0959,28.1095,28.0891,28.1027,16900.0
2014-03-04 13:00:00,41.34,41.35,41.33,41.34,18400.0,28.1095,28.1163,28.1027,28.1095,18400.0
2014-03-04 13:05:00,41.35,41.37,41.31,41.31,35200.0,28.1163,28.1299,28.0891,28.0891,35200.0
2014-03-04 13:10:00,41.31,41.33,41.31,41.31,57200.0,28.0891,28.1027,28.0891,28.0891,57200.0
2014-03-04 13:15:00,41.32,41.36,41.31,41.33,44500.0,28.0959,28.1231,28.0891,28.1027,44500.0
2014-03-04 13:20:00,41.34,41.35,41.32,41.33,24200.0,28.1095,28.1163,28.0959,28.1027,24200.0
2014-03-04 13:25:00,41.33,41.38,41.32,41.38,38400.0,28.1027,28.1367,28.0959,28.1367,38400.0
2014-03-04 13:30:00,41.38,41.39,41.34,41.36,36700.0,28.1367,28.1435,28.1095,28.1231,36700.0
2014-03-04 13:35:00,41.36,41.38,41.35,41.37,23200.0,28.1231,28.1367,28.1163,28.1299,23200.0
2014-03-04 13:40:00,41.37,41.39,41.36,41.37,24400.0,28.1299,28.1435,28.1231,28.1299,24400.0
2014-03-04 13:45:00,41.36,41.39,41.29,41.3,46300.0,28.1231,28.1435,28.0755,28.0823,46300.0
2014-03-04 13:50:00,41.29,41.33,41.25,41.28,59300.0,28.0755,28.1027,28.0483,28.0687,59300.0
2014-03-04 13:55:00,41.28,41.32,41.26,41.27,32300.0,28.0687,28.0959,28.0551,28.0619,32300.0
2014-03-04 14:00:00,41.27,41.27,41.22,41.26,46400.0,28.0619,28.0619,28.0279,28.0551,46400.0
2014-03-04 14:05:00,41.25,41.28,41.22,41.28,43800.0,28.0483,28.0687,28.0279,28.0687,43800.0
2014-03-04 14:10:00,41.29,41.31,41.26,41.3,35600.0,28.0755,28.0891,28.0551,28.0823,35600.0
2014-03-04 14:15:00,41.31,41.32,41.26,41.27,28700.0,28.0891,28.0959,28.0551,28.0619,28700.0
2014-03-04 14:20:00,41.27,41.31,41.27,41.29,26700.0,28.0619,28.0891,28.0619,28.0755,26700.0
2014-03-04 14:25:00,41.28,41.29,41.25,41.27,28400.0,28.0687,28.0755,28.0483,28.0619,28400.0
2014-03-04 14:30:00,41.27,41.3,41.26,41.3,26100.0,28.0619,28.0823,28.0551,28.0823,26100.0
2014-03-04 14:35:00,41.3,41.3,41.23,41.26,33600.0,28.0823,28.0823,28.0347,28.0551,33600.0
2014-03-04 14:40:00,41.26,41.3,41.26,41.3,25500.0,28.0551,28.0823,28.0551,28.0823,25500.0
2014-03-04 14:45:00,41.3,41.33,41.29,41.31,20500.0,28.0823,28.1027,28.0755,28.0891,20500.0
2014-03-04 14:50:00,41.3,41.34,41.3,41.32,43900.0,28.0823,28.1095,28.0823,28.0959,43900.0
2014-03-04 14:55:00,41.32,41.37,41.32,41.36,50700.0,28.0959,28.1299,28.0959,28.1231,50700.0
2014-03-04 15:00:00,41.35,41.39,41.34,41.37,66200.0,28.1163,28.1435,28.1095,28.1299,66200.0
2014-03-04 15:05:00,41.36,41.39,41.34,41.36,59700.0,28.1231,28.1435,28.1095,28.1231,59700.0
2014-03-04 15:10:00,41.36,41.4,41.35,41.39,46700.0,28.1231,28.1503,28.1163,28.1435,46700.0
2014-03-04 15:15:00,41.38,41.41,41.36,41.4,74500.0,28.1367,28.1571,28.1231,28.1503,74500.0
2014-03-04 15:20:00,41.41,41.43,41.39,41.43,83400.0,28.1571,28.1707,28.1435,28.1707,83400.0
2014-03-04 15:25:00,41.43,41.44,41.39,41.42,70300.0,28.1707,28.1775,28.1435,28.1639,70300.0
2014-03-04 15:30:00,41.41,41.43,41.4,41.43,110700.0,28.1571,28.1707,28.1503,28.1707,110700.0
2014-03-04 15:35:00,41.43,41.44,41.39,41.39,80300.0,28.1707,28.1775,28.1435,28.1435,80300.0
2014-03-04 15:40:00,41.39,41.46,41.39,41.46,161500.0,28.1435,28.1911,28.1435,28.1911,161500.0
2014-03-04 15:45:00,41.46,41.47,41.38,41.39,217800.0,28.1911,28.1979,28.1367,28.1435,217800.0
2014-03-04 15:50:00,41.39,41.44,41.38,41.44,154700.0,28.1435,28.1775,28.1367,28.1775,154700.0
2014-03-04 15:55:00,41.44,41.44,41.4,41.4,430400.0,28.1775,28.1775,28.1503,28.1503,430400.0
2014-03-05 09:30:00,41.48,41.48,41.32,41.32,166400.0,28.2047,28.2047,28.0959,28.0959,166400.0
2014-03-05 09:35:00,41.31,41.4,41.31,41.39,122200.0,28.0891,28.1503,28.0891,28.1435,122200.0
2014-03-05 09:40:00,41.39,41.49,41.35,41.47,84700.0,28.1435,28.2115,28.1163,28.1979,84700.0
2014-03-05 09:45:00,41.47,41.53,41.4,41.45,247700.0,28.1979,28.2387,28.1503,28.1843,247700.0
2014-03-05 09:50:00,41.44,41.55,41.41,41.54,169200.0,28.1775,28.2523,28.1571,28.2455,169200.0
2014-03-05 09:55:00,41.54,41.61,41.49,41.52,155900.0,28.2455,28.2931,28.2115,28.2319,155900.0
2014-03-05 10:00:00,41.52,41.6,41.48,41.54,63800.0,28.2319,28.2863,28.2047,28.2455,63800.0
2014-03-05 10:05:00,41.54,41.64,41.54,41.59,78400.0,28.2455,28.3135,28.2455,28.2795,78400.0
2014-03-05 10:10:00,41.59,41.62,41.57,41.58,44400.0,28.2795,28.2999,28.2659,28.2727,44400.0
2014-03-05 10:15:00,41.57,41.6,41.54,41.56,50400.0,28.2659,28.2863,28.2455,28.2591,50400.0
2014-03-05 10:20:00,41.56,41.58,41.54,41.56,40200.0,28.2591,28.2727,28.2455,28.2591,40200.0
2014-03-05 10:25:00,41.57,41.6,41.53,41.55,109900.0,28.2659,28.2863,28.2387,28.2523,109900.0
2014-03-05 10:30:00,41.56,41.59,41.54,41.57,41600.0,28.2591,28.2795,28.2455,28.2659,41600.0
2014-03-05 10:35:00,41.56,41.57,41.54,41.55,43900.0,28.2591,28.2659,28.2455,28.2523,43900.0
2014-03-05 10:40:00,41.56,41.64,41.55,41.64,61900.0,28.2591,28.3135,28.2523,28.3135,61900.0
2014-03-05 10:45:00,41.64,41.64,41.53,41.54,75700.0,28.3135,28.3135,28.2387,28.2455,75700.0
2014-03-05 10:50:00,41.55,41.63,41.55,41.62,39500.0,28.2523,28.3067,28.2523,28.2999,39500.0
2014-03-05 10:55:00,41.62,41.63,41.55,41.56,24700.0,28.2999,28.3067,28.2523,28.2591,24700.0
2014-03-05 11:00:00,41.56,41.64,41.56,41.64,40400.0,28.2591,28.3135,28.2591,28.3135,40400.0
2014-03-05 11:05:00,41.64,41.65,41.6,41.61,28100.0,28.3135,28.3203,28.2863,28.2931,28100.0
2014-03-05 11:10:00,41.6,41.61,41.57,41.57,17300.0,28.2863,28.2931,28.2659,28.2659,17300.0
2014-03-05 11:15:00,41.57,41.58,41.53,41.55,73100.0,28.2659,28.2727,28.2387,28.2523,73100.0
2014-03-05 11:20:00,41.54,41.55,41.51,41.53,27500.0,28.2455,28.2523,28.2251,28.2387,27500.0
2014-03-05 11:25:00,41.54,41.54,41.49,41.52,67900.0,28.2455,28.2455,28.2115,28.2319,67900.0
2014-03-05 11:30:00,41.52,41.55,41.48,41.5,50100.0,28.2319,28.2523,28.2047,28.2183,50100.0
2014-03-05 11:35:00,41.5,41.54,41.48,41.54,22800.0,28.2183,28.2455,28.2047,28.2455,22800.0
2014-03-05 11:40:00,41.54,41.54,41.49,41.51,41300.0,28.2455,28.2455,28.2115,28.2251,41300.0
2014-03-05 11:45:00,41.5,41.52,41.48,41.5,25500.0,28.2183,28.2319,28.2047,28.2183,25500.0
2014-03-05 11:50:00,41.51,41.53,41.49,41.52,29700.0,28.2251,28.2387,28.2115,28.2319,29700.0
2014-03-05 11:55:00,41.52,41.53,41.51,41.51,21200.0,28.2319,28.2387,28.2251,28.2251,21200.0
2014-03-05 12:00:00,41.52,41.55,41.5,41.55,19300.0,28.2319,28.2523,28.2183,28.2523,19300.0
2014-03-05 12:05:00,41.55,41.55,41.54,41.55,15700.0,28.2523,28.2523,28.2455,28.2523,15700.0
2014-03-05 12:10:00,41.55,41.55,41.5,41.5,21300.0,28.2523,28.2523,28.2183,28.2183,21300.0
2014-03-05 12:15:00,41.5,41.54,41.49,41.52,13800.0,28.2183,28.2455,28.2115,28.2319,13800.0
2014-03-05 12:20:00,41.51,41.53,41.49,41.5,17900.0,28.2251,28.2387,28.2115,28.2183,17900.0
2014-03-05 12:25:00,41.5,41.52,41.5,41.51,9800.0,28.2183,28.2319,28.2183,28.2251,9800.0
2014-03-05 12:30:00,41.51,41.52,41.5,41.5,17200.0,28.2251,28.2319,28.2183,28.2183,17200.0
2014-03-05 12:35:00,41.51,41.54,41.51,41.52,10200.0,28.2251,28.2455,28.2251,28.2319,10200.0
2014-03-05 12:40:00,41.52,41.53,41.52,41.52,7000.0,28.2319,28.2387,28.2319,28.2319,7000.0
2014-03-05 12:45:00,41.51,41.54,41.5,41.54,13000.0,28.2251,28.2455,28.2183,28.2455,13000.0
2014-03-05 12:50:00,41.54,41.55,41.5,41.51,19800.0,28.2455,28.2523,28.2183,28.2251,19800.0
2014-03-05 12:55:00,41.51,41.53,41.5,41.53,10000.0,28.2251,28.2387,28.2183,28.2387,10000.0
2014-03-05 13:00:00,41.52,41.53,41.52,41.52,45000.0,28.2319,28.2387,28.2319,28.2319,45000.0
2014-03-05 13:05:00,41.52,41.53,41.5,41.52,58800.0,28.2319,28.2387,28.2183,28.2319,58800.0
2014-03-05 13:10:00,41.52,41.54,41.51,41.53,50200.0,28.2319,28.2455,28.2251,28.2387,50200.0
2014-03-05 13:15:00,41.53,41.55,41.52,41.52,30700.0,28.2387,28.2523,28.2319,28.2319,30700.0
2014-03-05 13:20:00,41.52,41.54,41.52,41.54,25500.0,28.2319,28.2455,28.2319,28.2455,25500.0
2014-03-05 13:25:00,41.54,41.54,41.51,41.52,30700.0,28.2455,28.2455,28.2251,28.2319,30700.0
2014-03-05 13:30:00,41.51,41.52,41.48,41.5,79700.0,28.2251,28.2319,28.2047,28.2183,79700.0
2014-03-05 13:35:00,41.49,41.5,41.48,41.5,34000.0,28.2115,28.2183,28.2047,28.2183,34000.0
2014-03-05 13:40:00,41.49,41.51,41.48,41.48,36200.0,28.2115,28.2251,28.2047,28.2047,36200.0
2014-03-05 13:45:00,41.48,41.49,41.43,41.43,48400.0,28.2047,28.2115,28.1707,28.1707,48400.0
2014-03-05 13:50:00,41.44,41.47,41.43,41.44,52000.0,28.1775,28.1979,28.1707,28.1775,52000.0
2014-03-05 13:55:00,41.43,41.44,41.42,41.44,38700.0,28.1707,28.1775,28.1639,28.1775,38700.0
2014-03-05 14:00:00,41.44,41.47,41.43,41.43,130100.0,28.1775,28.1979,28.1707,28.1707,130100.0
2014-03-05 14:05:00,41.42,41.45,41.42,41.44,46100.0,28.1639,28.1843,28.1639,28.1775,46100.0
2014-03-05 14:10:00,41.44,41.45,41.42,41.42,31200.0,28.1775,28.1843,28.1639,28.1639,31200.0
2014-03-05 14:15:00,41.43,41.43,41.38,41.41,36800.0,28.1707,28.1707,28.1367,28.1571,36800.0
2014-03-05 14:20:00,41.41,41.44,41.4,41.42,35100.0,28.1571,28.1775,28.1503,28.1639,35100.0
2014-03-05 14:25:00,41.43,41.45,41.42,41.43,28300.0,28.1707,28.1843,28.1639,28.1707,28300.0
2014-03-05 14:30:00,41.43,41.45,41.42,41.42,23600.0,28.1707,28.1843,28.1639,28.1639,23600.0
2014-03-05 14:35:00,41.43,41.45,41.42,41.43,27200.0,28.1707,28.1843,28.1639,28.1707,27200.0
2014-03-05 14:40:00,41.43,41.45,41.41,41.41,60800.0,28.1707,28.1843,28.1571,28.1571,60800.0
2014-03-05 14:45:00,41.41,41.46,41.41,41.46,19300.0,28.1571,28.1911,28.1571,28.1911,19300.0
2014-03-05 14:50:00,41.46,41.47,41.45,41.47,14700.0,28.1911,28.1979,28.1843,28.1979,14700.0
2014-03-05 14:55:00,41.47,41.48,41.45,41.46,54800.0,28.1979,28.2047,28.1843,28.1911,54800.0
2014-03-05 15:00:00,41.45,41.47,41.44,41.45,39300.0,28.1843,28.1979,28.1775,28.1843,39300.0
2014-03-05 15:05:00,41.45,41.48,41.4,41.4,136500.0,28.1843,28.2047,28.1503,28.1503,136500.0
2014-03-05 15:10:00,41.41,41.44,41.41,41.43,35000.0,28.1571,28.1775,28.1571,28.1707,35000.0
2014-03-05 15:15:00,41.44,41.45,41.43,41.44,56800.0,28.1775,28.1843,28.1707,28.1775,56800.0
2014-03-05 15:20:00,41.44,41.45,41.41,41.41,73100.0,28.1775,28.1843,28.1571,28.1571,73100.0
2014-03-05 15:25:00,41.41,41.44,41.4,41.44,74200.0,28.1571,28.1775,28.1503,28.1775,74200.0
2014-03-05 15:30:00,41.44,41.45,41.4,41.42,81700.0,28.1775,28.1843,28.1503,28.1639,81700.0
2014-03-05 15:35:00,41.42,41.42,41.4,41.4,30800.0,28.1639,28.1639,28.1503,28.1503,30800.0
2014-03-05 15:40:00,41.41,41.44,41.41,41.41,58200.0,28.1571,28.1775,28.1571,28.1571,58200.0
2014-03-05 15:45:00,41.41,41.43,41.39,41.43,161600.0,28.1571,28.1707,28.1435,28.1707,161600.0
2014-03-05 15:50:00,41.43,41.44,41.42,41.44,110200.0,28.1707,28.1775,28.1639,28.1775,110200.0
2014-03-05 15:55:00,41.44,41.45,41.43,41.45,324700.0,28.1775,28.1843,28.1707,28.1843,324700.0
2014-03-06 09:30:00,41.67,41.67,41.56,41.63,126300.0,28.3339,28.3339,28.2591,28.3067,126300.0
2014-03-06 09:35:00,41.63,41.68,41.62,41.66,55900.0,28.3067,28.3407,28.2999,28.3271,55900.0
2014-03-06 09:40:00,41.68,41.79,41.67,41.67,91400.0,28.3407,28.4155,28.3339,28.3339,91400.0
2014-03-06 09:45:00,41.68,41.76,41.68,41.76,51800.0,28.3407,28.3951,28.3407,28.3951,51800.0
2014-03-06 09:50:00,41.76,41.83,41.75,41.81,79600.0,28.3951,28.4427,28.3883,28.4291,79600.0
2014-03-06 09:55:00,41.82,41.84,41.78,41.78,32400.0,28.4359,28.4495,28.4087,28.4087,32400.0
2014-03-06 10:00:00,41.78,41.82,41.76,41.82,82900.0,28.4087,28.4359,28.3951,28.4359,82900.0
2014-03-06 10:05:00,41.82,41.82,41.76,41.77,58300.0,28.4359,28.4359,28.3951,28.4019,58300.0
2014-03-06 10:10:00,41.77,41.78,41.71,41.73,58500.0,28.4019,28.4087,28.3611,28.3747,58500.0
2014-03-06 10:15:00,41.73,41.74,41.63,41.66,121000.0,28.3747,28.3815,28.3067,28.3271,121000.0
2014-03-06 10:20:00,41.66,41.8,41.65,41.7,93300.0,28.3271,28.4223,28.3203,28.3543,93300.0
2014-03-06 10:25:00,41.7,41.73,41.67,41.7,46200.0,28.3543,28.3747,28.3339,28.3543,46200.0
2014-03-06 10:30:00,41.7,41.71,41.67,41.7,44600.0,28.3543,28.3611,28.3339,28.3543,44600.0
2014-03-06 10:35:00,41.7,41.71,41.66,41.7,42900.0,28.3543,28.3611,28.3271,28.3543,42900.0
2014-03-06 10:40:00,41.7,41.74,41.7,41.71,30300.0,28.3543,28.3815,28.3543,28.3611,30300.0
2014-03-06 10:45:00,41.71,41.72,41.69,41.72,39000.0,28.3611,28.3679,28.3475,28.3679,39000.0
2014-03-06 10:50:00,41.73,41.74,41.71,41.73,35700.0,28.3747,28.3815,28.3611,28.3747,35700.0
2014-03-06 10:55:00,41.73,41.74,41.71,41.73,31400.0,28.3747,28.3815,28.3611,28.3747,31400.0
2014-03-06 11:00:00,41.73,41.77,41.72,41.73,28400.0,28.3747,28.4019,28.3679,28.3747,28400.0
2014-03-06 11:05:00,41.74,41.76,41.73,41.76,20300.0,28.3815,28.3951,28.3747,28.3951,20300.0
2014-03-06 11:10:00,41.76,41.8,41.76,41.77,20100.0,28.3951,28.4223,28.3951,28.4019,20100.0
2014-03-06 11:15:00,41.77,41.77,41.73,41.74,18600.0,28.4019,28.4019,28.3747,28.3815,18600.0
2014-03-06 11:20:00,41.74,41.78,41.74,41.76,24800.0,28.3815,28.4087,28.3815,28.3951,24800.0
2014-03-06 11:25:00,41.76,41.77,41.73,41.75,32600.0,28.3951,28.4019,28.3747,28.3883,32600.0
2014-03-06 11:30:00,41.74,41.76,41.72,41.75,31800.0,28.3815,28.3951,28.3679,28.3883,31800.0
2014-03-06 11:35:00,41.74,41.75,41.73,41.74,16300.0,28.3815,28.3883,28.3747,28.3815,16300.0
2014-03-06 11:40:00,41.74,41.75,41.73,41.74,23300.0,28.3815,28.3883,28.3747,28.3815,23300.0
2014-03-06 11:45:00,41.74,41.74,41.71,41.73,27600.0,28.3815,28.3815,28.3611,28.3747,27600.0
2014-03-06 11:50:00,41.73,41.73,41.7,41.72,15900.0,28.3747,28.3747,28.3543,28.3679,15900.0
2014-03-06 11:55:00,41.72,41.78,41.71,41.77,65000.0,28.3679,28.4087,28.3611,28.4019,65000.0
2014-03-06 12:00:00,41.77,41.77,41.73,41.74,39500.0,28.4019,28.4019,28.3747,28.3815,39500.0
2014-03-06 12:05:00,41.75,41.8,41.74,41.79,25800.0,28.3883,28.4223,28.3815,28.4155,25800.0
2014-03-06 12:10:00,41.79,41.79,41.76,41.76,24900.0,28.4155,28.4155,28.3951,28.3951,24900.0
2014-03-06 12:15:00,41.76,41.78,41.76,41.78,36100.0,28.3951,28.4087,28.3951,28.4087,36100.0
2014-03-06 12:20:00,41.78,41.78,41.73,41.73,20600.0,28.4087,28.4087,28.3747,28.3747,20600.0
2014-03-06 12:25:00,41.73,41.77,41.72,41.73,60900.0,28.3747,28.4019,28.3679,28.3747,60900.0
2014-03-06 12:30:00,41.73,41.76,41.71,41.71,32900.0,28.3747,28.3951,28.3611,28.3611,32900.0
2014-03-06 12:35:00,41.71,41.77,41.7,41.77,74100.0,28.3611,28.4019,28.3543,28.4019,74100.0
2014-03-06 12:40:00,41.77,41.78,41.77,41.77,9600.0,28.4019,28.4087,28.4019,28.4019,9600.0
2014-03-06 12:45:00,41.77,41.81,41.76,41.81,37800.0,28.4019,28.4291,28.3951,28.4291,37800.0
2014-03-06 12:50:00,41.81,41.81,41.78,41.79,54800.0,28.4291,28.4291,28.4087,28.4155,54800.0
2014-03-06 12:55:00,41.8,41.8,41.79,41.8,12600.0,28.4223,28.4223,28.4155,28.4223,12600.0
2014-03-06 13:00:00,41.79,41.81,41.79,41.81,24100.0,28.4155,28.4291,28.4155,28.4291,24100.0
2014-03-06 13:05:00,41.81,41.83,41.8,41.82,39600.0,28.4291,28.4427,28.4223,28.4359,39600.0
2014-03-06 13:10:00,41.81,41.82,41.77,41.78,68800.0,28.4291,28.4359,28.4019,28.4087,68800.0
2014-03-06 13:15:00,41.78,41.79,41.75,41.77,64000.0,28.4087,28.4155,28.3883,28.4019,64000.0
2014-03-06 13:20:00,41.76,41.78,41.73,41.78,46200.0,28.3951,28.4087,28.3747,28.4087,46200.0
2014-03-06 13:25:00,41.78,41.79,41.73,41.74,31900.0,28.4087,28.4155,28.3747,28.3815,31900.0
2014-03-06 13:30:00,41.74,41.77,41.73,41.73,57600.0,28.3815,28.4019,28.3747,28.3747,57600.0
2014-03-06 13:35:00,41.73,41.76,41.73,41.74,18300.0,28.3747,28.3951,28.3747,28.3815,18300.0
2014-03-06 13:40:00,41.74,41.74,41.7,41.71,32000.0,28.3815,28.3815,28.3543,28.3611,32000.0
2014-03-06 13:45:00,41.71,41.72,41.66,41.68,56000.0,28.3611,28.3679,28.3271,28.3407,56000.0
2014-03-06 13:50:00,41.69,41.71,41.67,41.67,66900.0,28.3475,28.3611,28.3339,28.3339,66900.0
2014-03-06 13:55:00,41.68,41.71,41.66,41.7,51700.0,28.3407,28.3611,28.3271,28.3543,51700.0
2014-03-06 14:00:00,41.7,41.74,41.68,41.73,40500.0,28.3543,28.3815,28.3407,28.3747,40500.0
2014-03-06 14:05:00,41.73,41.75,41.73,41.75,41700.0,28.3747,28.3883,28.3747,28.3883,41700.0
2014-03-06 14:10:00,41.75,41.76,41.74,41.75,20000.0,28.3883,28.3951,28.3815,28.3883,20000.0
2014-03-06 14:15:00,41.74,41.75,41.7,41.71,30300.0,28.3815,28.3883,28.3543,28.3611,30300.0
2014-03-06 14:20:00,41.71,41.74,41.71,41.74,27600.0,28.3611,28.3815,28.3611,28.3815,27600.0
2014-03-06 14:25:00,41.74,41.77,41.73,41.76,54100.0,28.3815,28.4019,28.3747,28.3951,54100.0
2014-03-06 14:30:00,41.76,41.78,41.73,41.75,129100.0,28.3951,28.4087,28.3747,28.3883,129100.0
2014-03-06 14:35:00,41.76,41.77,41.73,41.74,31500.0,28.3951,28.4019,28.3747,28.3815,31500.0
2014-03-06 14:40:00,41.74,41.75,41.72,41.73,49900.0,28.3815,28.3883,28.3679,28.3747,49900.0
2014-03-06 14:45:00,41.73,41.73,41.7,41.72,32300.0,28.3747,28.3747,28.3543,28.3679,32300.0
2014-03-06 14:50:00,41.72,41.73,41.72,41.72,16000.0,28.3679,28.3747,28.3679,28.3679,16000.0
2014-03-06 14:55:00,41.73,41.73,41.69,41.71,106000.0,28.3747,28.3747,28.3475,28.3611,106000.0
2014-03-06 15:00:00,41.71,41.71,41.69,41.71,26300.0,28.3611,28.3611,28.3475,28.3611,26300.0
2014-03-06 15:05:00,41.71,41.71,41.68,41.68,28500.0,28.3611,28.3611,28.3407,28.3407,28500.0
2014-03-06 15:10:00,41.69,41.7,41.68,41.69,27000.0,28.3475,28.3543,28.3407,28.3475,27000.0
2014-03-06 15:15:00,41.7,41.73,41.69,41.71,69000.0,28.3543,28.3747,28.3475,28.3611,69000.0
2014-03-06 15:20:00,41.72,41.72,41.69,41.7,42400.0,28.3679,28.3679,28.3475,28.3543,42400.0
2014-03-06 15:25:00,41.69,41.73,41.69,41.72,46900.0,28.3475,28.3747,28.3475,28.3679,46900.0
2014-03-06 15:30:00,41.73,41.73,41.71,41.72,53300.0,28.3747,28.3747,28.3611,28.3679,53300.0
2014-03-06 15:35:00,41.71,41.73,41.7,41.71,53800.0,28.3611,28.3747,28.3543,28.3611,53800.0
2014-03-06 15:40:00,41.71,41.71,41.68,41.7,173500.0,28.3611,28.3611,28.3407,28.3543,173500.0
2014-03-06 15:45:00,41.69,41.7,41.64,41.64,240600.0,28.3475,28.3543,28.3135,28.3135,240600.0
2014-03-06 15:50:00,41.64,41.65,41.61,41.65,213000.0,28.3135,28.3203,28.2931,28.3203,213000.0
2014-03-06 15:55:00,41.65,41.67,41.63,41.66,383100.0,28.3203,28.3339,28.3067,28.3271,383100.0
2014-03-07 09:30:00,41.86,41.91,41.79,41.87,170900.0,28.4631,28.4971,28.4155,28.4699,170900.0
2014-03-07 09:35:00,41.87,42.0,41.87,41.98,89000.0,28.4699,28.5583,28.4699,28.5447,89000.0
2014-03-07 09:40:00,41.98,42.24,41.98,42.14,368900.0,28.5447,28.7215,28.5447,28.6535,368900.0
2014-03-07 09:45:00,42.13,42.23,42.13,42.18,85000.0,28.6467,28.7147,28.6467,28.6807,85000.0
2014-03-07 09:50:00,42.17,42.33,42.17,42.32,259300.0,28.6739,28.7827,28.6739,28.7759,259300.0
2014-03-07 09:55:00,42.32,42.33,42.24,42.31,99500.0,28.7759,28.7827,28.7215,28.7691,99500.0
2014-03-07 10:00:00,42.31,42.36,42.24,42.29,169300.0,28.7691,28.8031,28.7215,28.7555,169300.0
2014-03-07 10:05:00,42.29,42.44,42.28,42.37,161500.0,28.7555,28.8575,28.7487,28.8099,161500.0
2014-03-07 10:10:00,42.38,42.44,42.36,42.42,59800.0,28.8167,28.8575,28.8031,28.8439,59800.0
2014-03-07 10:15:00,42.42,42.43,42.36,42.43,111500.0,28.8439,28.8507,28.8031,28.8507,111500.0
2014-03-07 10:20:00,42.43,42.48,42.4,42.41,233200.0,28.8507,28.8847,28.8303,28.8371,233200.0
2014-03-07 10:25:00,42.41,42.47,42.41,42.44,85000.0,28.8371,28.8779,28.8371,28.8575,85000.0
2014-03-07 10:30:00,42.44,42.46,42.41,42.43,70000.0,28.8575,28.8711,28.8371,28.8507,70000.0
2014-03-07 10:35:00,42.43,42.47,42.41,42.41,90200.0,28.8507,28.8779,28.8371,28.8371,90200.0
2014-03-07 10:40:00,42.41,42.44,42.41,42.44,53300.0,28.8371,28.8575,28.8371,28.8575,53300.0
2014-03-07 10:45:00,42.44,42.44,42.3,42.32,75000.0,28.8575,28.8575,28.7623,28.7759,75000.0
2014-03-07 10:50:00,42.32,42.33,42.25,42.25,51700.0,28.7759,28.7827,28.7283,28.7283,51700.0
2014-03-07 10:55:00,42.25,42.28,42.19,42.19,49100.0,28.7283,28.7487,28.6875,28.6875,49100.0
2014-03-07 11:00:00,42.19,42.2,42.08,42.11,75100.0,28.6875,28.6943,28.6127,28.6331,75100.0
2014-03-07 11:05:00,42.1,42.14,42.06,42.13,43600.0,28.6263,28.6535,28.5991,28.6467,43600.0
2014-03-07 11:10:00,42.13,42.13,42.07,42.08,52900.0,28.6467,28.6467,28.6059,28.6127,52900.0
2014-03-07 11:15:00,42.08,42.13,42.06,42.11,53000.0,28.6127,28.6467,28.5991,28.6331,53000.0
2014-03-07 11:20:00,42.1,42.14,42.09,42.13,34000.0,28.6263,28.6535,28.6195,28.6467,34000.0
2014-03-07 11:25:00,42.13,42.18,42.12,42.17,70200.0,28.6467,28.6807,28.6399,28.6739,70200.0
2014-03-07 11:30:00,42.17,42.17,42.09,42.11,26100.0,28.6739,28.6739,28.6195,28.6331,26100.0
2014-03-07 11:35:00,42.11,42.16,42.11,42.13,35800.0,28.6331,28.6671,28.6331,28.6467,35800.0
2014-03-07 11:40:00,42.13,42.2,42.12,42.18,32600.0,28.6467,28.6943,28.6399,28.6807,32600.0
2014-03-07 11:45:00,42.18,42.22,42.16,42.19,50700.0,28.6807,28.7079,28.6671,28.6875,50700.0
2014-03-07 11:50:00,42.18,42.18,42.13,42.13,16700.0,28.6807,28.6807,28.6467,28.6467,16700.0
2014-03-07 11:55:00,42.12,42.22,42.12,42.2,85700.0,28.6399,28.7079,28.6399,28.6943,85700.0
2014-03-07 12:00:00,42.2,42.2,42.14,42.14,80400.0,28.6943,28.6943,28.6535,28.6535,80400.0
2014-03-07 12:05:00,42.13,42.15,42.12,42.15,12700.0,28.6467,28.6603,28.6399,28.6603,12700.0
2014-03-07 12:10:00,42.15,42.18,42.13,42.18,37400.0,28.6603,28.6807,28.6467,28.6807,37400.0
2014-03-07 12:15:00,42.17,42.19,42.14,42.15,34700.0,28.6739,28.6875,28.6535,28.6603,34700.0
2014-03-07 12:20:00,42.14,42.2,42.14,42.19,35100.0,28.6535,28.6943,28.6535,28.6875,35100.0
2014-03-07 12:25:00,42.19,42.2,42.18,42.2,16500.0,28.6875,28.6943,28.6807,28.6943,16500.0
2014-03-07 12:30:00,42.2,42.22,42.15,42.16,22300.0,28.6943,28.7079,28.6603,28.6671,22300.0
2014-03-07 12:35:00,42.16,42.23,42.14,42.23,48300.0,28.6671,28.7147,28.6535,28.7147,48300.0
2014-03-07 12:40:00,42.23,42.28,42.22,42.24,78500.0,28.7147,28.7487,28.7079,28.7215,78500.0
2014-03-07 12:45:00,42.24,42.28,42.24,42.24,34500.0,28.7215,28.7487,28.7215,28.7215,34500.0
2014-03-07 12:50:00,42.25,42.26,42.22,42.22,19900.0,28.7283,28.7351,28.7079,28.7079,19900.0
2014-03-07 12:55:00,42.23,42.25,42.22,42.25,22100.0,28.7147,28.7283,28.7079,28.7283,22100.0
2014-03-07 13:00:00,42.25,42.25,42.16,42.17,88400.0,28.7283,28.7283,28.6671,28.6739,88400.0
2014-03-07 13:05:00,42.18,42.21,42.17,42.2,43200.0,28.6807,28.7011,28.6739,28.6943,43200.0
2014-03-07 13:10:00,42.2,42.21,42.18,42.2,19900.0,28.6943,28.7011,28.6807,28.6943,19900.0
2014-03-07 13:15:00,42.19,42.21,42.16,42.18,14600.0,28.6875,28.7011,28.6671,28.6807,14600.0
2014-03-07 13:20:00,42.18,42.19,42.15,42.15,17200.0,28.6807,28.6875,28.6603,28.6603,17200.0
2014-03-07 13:25:00,42.16,42.16,42.13,42.13,12700.0,28.6671,28.6671,28.6467,28.6467,12700.0
2014-03-07 13:30:00,42.13,42.18,42.13,42.18,30600.0,28.6467,28.6807,28.6467,28.6807,30600.0
2014-03-07 13:35:00,42.18,42.19,42.14,42.16,62600.0,28.6807,28.6875,28.6535,28.6671,62600.0
2014-03-07 13:40:00,42.15,42.19,42.15,42.16,27500.0,28.6603,28.6875,28.6603,28.6671,27500.0
2014-03-07 13:45:00,42.16,42.17,42.1,42.1,18600.0,28.6671,28.6739,28.6263,28.6263,18600.0
2014-03-07 13:50:00,42.1,42.12,42.08,42.11,18700.0,28.6263,28.6399,28.6127,28.6331,18700.0
2014-03-07 13:55:00,42.11,42.14,42.11,42.12,18700.0,28.6331,28.6535,28.6331,28.6399,18700.0
2014-03-07 14:00:00,42.12,42.12,42.08,42.09,26900.0,28.6399,28.6399,28.6127,28.6195,26900.0
2014-03-07 14:05:00,42.08,42.09,42.04,42.04,36300.0,28.6127,28.6195,28.5855,28.5855,36300.0
2014-03-07 14:10:00,42.03,42.08,42.02,42.07,38700.0,28.5787,28.6127,28.5719,28.6059,38700.0
2014-03-07 14:15:00,42.06,42.06,42.01,42.01,19500.0,28.5991,28.5991,28.5651,28.5651,19500.0
2014-03-07 14:20:00,42.01,42.03,41.97,42.02,54000.0,28.5651,28.5787,28.5379,28.5719,54000.0
2014-03-07 14:25:00,42.02,42.05,42.02,42.05,30300.0,28.5719,28.5923,28.5719,28.5923,30300.0
2014-03-07 14:30:00,42.04,42.09,42.04,42.09,38200.0,28.5855,28.6195,28.5855,28.6195,38200.0
2014-03-07 14:35:00,42.09,42.09,42.06,42.07,25100.0,28.6195,28.6195,28.5991,28.6059,25100.0
2014-03-07 14:40:00,42.07,42.09,42.07,42.07,19700.0,28.6059,28.6195,28.6059,28.6059,19700.0
2014-03-07 14:45:00,42.07,42.12,42.06,42.11,42400.0,28.6059,28.6399,28.5991,28.6331,42400.0
2014-03-07 14:50:00,42.11,42.15,42.1,42.13,34500.0,28.6331,28.6603,28.6263,28.6467,34500.0
2014-03-07 14:55:00,42.13,42.16,42.12,42.13,39800.0,28.6467,28.6671,28.6399,28.6467,39800.0
2014-03-07 15:00:00,42.13,42.15,42.11,42.12,32700.0,28.6467,28.6603,28.6331,28.6399,32700.0
2014-03-07 15:05:00,42.11,42.13,42.1,42.13,20100.0,28.6331,28.6467,28.6263,28.6467,20100.0
2014-03-07 15:10:00,42.12,42.15,42.11,42.13,29500.0,28.6399,28.6603,28.6331,28.6467,29500.0
2014-03-07 15:15:00,42.14,42.16,42.12,42.13,31200.0,28.6535,28.6671,28.6399,28.6467,31200.0
2014-03-07 15:20:00,42.14,42.15,42.1,42.12,43500.0,28.6535,28.6603,28.6263,28.6399,43500.0
2014-03-07 15:25:00,42.12,42.14,42.1,42.1,41300.0,28.6399,28.6535,28.6263,28.6263,41300.0
2014-03-07 15:30:00,42.11,42.14,42.06,42.08,91100.0,28.6331,28.6535,28.5991,28.6127,91100.0
2014-03-07 15:35:00,42.08,42.1,42.04,42.07,51400.0,28.6127,28.6263,28.5855,28.6059,51400.0
2014-03-07 15:40:00,42.06,42.13,42.06,42.11,78400.0,28.5991,28.6467,28.5991,28.6331,78400.0
2014-03-07 15:45:00,42.12,42.14,42.11,42.13,102300.0,28.6399,28.6535,28.6331,28.6467,102300.0
2014-03-07 15:50:00,42.12,42.14,42.12,42.12,127000.0,28.6399,28.6535,28.6399,28.6399,127000.0
2014-03-07 15:55:00,42.13,42.17,42.11,42.15,505500.0,28.6467,28.6739,28.6331,28.6603,505500.0
2014-03-10 09:30:00,42.03,42.06,41.88,41.96,110700.0,28.5787,28.5991,28.4767,28.5311,110700.0
2014-03-10 09:35:00,42.0,42.14,42.0,42.1,28000.0,28.5583,28.6535,28.5583,28.6263,28000.0
2014-03-10 09:40:00,42.1,42.19,42.1,42.17,25700.0,28.6263,28.6875,28.6263,28.6739,25700.0
2014-03-10 09:45:00,42.18,42.25,42.18,42.25,54000.0,28.6807,28.7283,28.6807,28.7283,54000.0
2014-03-10 09:50:00,42.24,42.3,42.24,42.29,74300.0,28.7215,28.7623,28.7215,28.7555,74300.0
2014-03-10 09:55:00,42.29,42.35,42.29,42.33,93600.0,28.7555,28.7963,28.7555,28.7827,93600.0
2014-03-10 10:00:00,42.34,42.37,42.32,42.35,230000.0,28.7895,28.8099,28.7759,28.7963,230000.0
2014-03-10 10:05:00,42.35,42.38,42.33,42.34,414800.0,28.7963,28.8167,28.7827,28.7895,414800.0
2014-03-10 10:10:00,42.34,42.38,42.33,42.34,58700.0,28.7895,28.8167,28.7827,28.7895,58700.0
2014-03-10 10:15:00,42.34,42.35,42.32,42.35,90100.0,28.7895,28.7963,28.7759,28.7963,90100.0
2014-03-10 10:20:00,42.34,42.39,42.3,42.33,61300.0,28.7895,28.8235,28.7623,28.7827,61300.0
2014-03-10 10:25:00,42.34,42.34,42.3,42.31,52500.0,28.7895,28.7895,28.7623,28.7691,52500.0
2014-03-10 10:30:00,42.31,42.33,42.29,42.31,88500.0,28.7691,28.7827,28.7555,28.7691,88500.0
2014-03-10 10:35:00,42.3,42.34,42.29,42.31,74400.0,28.7623,28.7895,28.7555,28.7691,74400.0
2014-03-10 10:40:00,42.3,42.32,42.25,42.27,119600.0,28.7623,28.7759,28.7283,28.7419,119600.0
2014-03-10 10:45:00,42.26,42.3,42.25,42.29,34600.0,28.7351,28.7623,28.7283,28.7555,34600.0
2014-03-10 10:50:00,42.28,42.29,42.23,42.24,49200.0,28.7487,28.7555,28.7147,28.7215,49200.0
2014-03-10 10:55:00,42.24,42.26,42.23,42.24,139000.0,28.7215,28.7351,28.7147,28.7215,139000.0
2014-03-10 11:00:00,42.24,42.25,42.22,42.25,61100.0,28.7215,28.7283,28.7079,28.7283,61100.0
2014-03-10 11:05:00,42.25,42.31,42.23,42.31,57100.0,28.7283,28.7691,28.7147,28.7691,57100.0
2014-03-10 11:10:00,42.31,42.31,42.29,42.3,20800.0,28.7691,28.7691,28.7555,28.7623,20800.0
2014-03-10 11:15:00,42.3,42.33,42.3,42.3,25100.0,28.7623,28.7827,28.7623,28.7623,25100.0
2014-03-10 11:20:00,42.29,42.33,42.28,42.32,46800.0,28.7555,28.7827,28.7487,28.7759,46800.0
2014-03-10 11:25:00,42.31,42.34,42.31,42.31,29600.0,28.7691,28.7895,28.7691,28.7691,29600.0
2014-03-10 11:30:00,42.32,42.32,42.3,42.31,8800.0,28.7759,28.7759,28.7623,28.7691,8800.0
2014-03-10 11:35:00,42.31,42.36,42.31,42.34,22200.0,28.7691,28.8031,28.7691,28.7895,22200.0
2014-03-10 11:40:00,42.35,42.35,42.3,42.3,75300.0,28.7963,28.7963,28.7623,28.7623,75300.0
2014-03-10 11:45:00,42.29,42.33,42.29,42.32,21600.0,28.7555,28.7827,28.7555,28.7759,21600.0
2014-03-10 11:50:00,42.32,42.32,42.28,42.29,43200.0,28.7759,28.7759,28.7487,28.7555,43200.0
2014-03-10 11:55:00,42.29,42.3,42.27,42.28,25500.0,28.7555,28.7623,28.7419,28.7487,25500.0
2014-03-10 12:00:00,42.28,42.3,42.28,42.28,33700.0,28.7487,28.7623,28.7487,28.7487,33700.0
2014-03-10 12:05:00,42.28,42.3,42.27,42.27,24800.0,28.7487,28.7623,28.7419,28.7419,24800.0
2014-03-10 12:10:00,42.27,42.3,42.27,42.27,22500.0,28.7419,28.7623,28.7419,28.7419,22500.0
2014-03-10 12:15:00,42.27,42.28,42.25,42.26,60200.0,28.7419,28.7487,28.7283,28.7351,60200.0
2014-03-10 12:20:00,42.26,42.31,42.26,42.3,78200.0,28.7351,28.7691,28.7351,28.7623,78200.0
2014-03-10 12:25:00,42.3,42.32,42.29,42.32,32800.0,28.7623,28.7759,28.7555,28.7759,32800.0
2014-03-10 12:30:00,42.32,42.35,42.32,42.35,22900.0,28.7759,28.7963,28.7759,28.7963,22900.0
2014-03-10 12:35:00,42.35,42.35,42.31,42.31,18000.0,28.7963,28.7963,28.7691,28.7691,18000.0
2014-03-10 12:40:00,42.31,42.32,42.3,42.31,8100.0,28.7691,28.7759,28.7623,28.7691,8100.0
2014-03-10 12:45:00,42.3,42.31,42.3,42.3,7100.0,28.7623,28.7691,28.7623,28.7623,7100.0
2014-03-10 12:50:00,42.3,42.32,42.29,42.29,15200.0,28.7623,28.7759,28.7555,28.7555,15200.0
2014-03-10 12:55:00,42.29,42.34,42.28,42.31,109500.0,28.7555,28.7895,28.7487,28.7691,109500.0
2014-03-10 13:00:00,42.31,42.32,42.31,42.32,22700.0,28.7691,28.7759,28.7691,28.7759,22700.0
2014-03-10 13:05:00,42.32,42.33,42.3,42.3,49500.0,28.7759,28.7827,28.7623,28.7623,49500.0
2014-03-10 13:10:00,42.3,42.32,42.3,42.31,28500.0,28.7623,28.7759,28.7623,28.7691,28500.0
2014-03-10 13:15:00,42.32,42.32,42.31,42.32,9800.0,28.7759,28.7759,28.7691,28.7759,9800.0
2014-03-10 13:20:00,42.31,42.32,42.3,42.3,14500.0,28.7691,28.7759,28.7623,28.7623,14500.0
2014-03-10 13:25:00,42.31,42.31,42.3,42.3,8800.0,28.7691,28.7691,28.7623,28.7623,8800.0
2014-03-10 13:30:00,42.3,42.3,42.27,42.28,92400.0,28.7623,28.7623,28.7419,28.7487,92400.0
2014-03-10 13:35:00,42.29,42.3,42.27,42.29,72400.0,28.7555,28.7623,28.7419,28.7555,72400.0
2014-03-10 13:40:00,42.29,42.3,42.27,42.27,27800.0,28.7555,28.7623,28.7419,28.7419,27800.0
2014-03-10 13:45:00,42.27,42.28,42.26,42.26,18200.0,28.7419,28.7487,28.7351,28.7351,18200.0
2014-03-10 13:50:00,42.26,42.27,42.24,42.24,28300.0,28.7351,28.7419,28.7215,28.7215,28300.0
2014-03-10 13:55:00,42.24,42.24,42.22,42.22,8600.0,28.7215,28.7215,28.7079,28.7079,8600.0
2014-03-10 14:00:00,42.22,42.24,42.21,42.23,29200.0,28.7079,28.7215,28.7011,28.7147,29200.0
2014-03-10 14:05:00,42.23,42.24,42.21,42.24,21700.0,28.7147,28.7215,28.7011,28.7215,21700.0
2014-03-10 14:10:00,42.23,42.26,42.23,42.26,38900.0,28.7147,28.7351,28.7147,28.7351,38900.0
2014-03-10 14:15:00,42.26,42.27,42.25,42.27,77400.0,28.7351,28.7419,28.7283,28.7419,77400.0
2014-03-10 14:20:00,42.27,42.28,42.26,42.27,30800.0,28.7419,28.7487,28.7351,28.7419,30800.0
2014-03-10 14:25:00,42.26,42.29,42.25,42.26,35300.0,28.7351,28.7555,28.7283,28.7351,35300.0
2014-03-10 14:30:00,42.26,42.29,42.26,42.29,16200.0,28.7351,28.7555,28.7351,28.7555,16200.0
2014-03-10 14:35:00,42.3,42.3,42.29,42.29,15300.0,28.7623,28.7623,28.7555,28.7555,15300.0
2014-03-10 14:40:00,42.3,42.3,42.25,42.26,65000.0,28.7623,28.7623,28.7283,28.7351,65000.0
2014-03-10 14:45:00,42.26,42.31,42.25,42.3,25000.0,28.7351,28.7691,28.7283,28.7623,25000.0
2014-03-10 14:50:00,42.3,42.31,42.28,42.28,23200.0,28.7623,28.7691,28.7487,28.7487,23200.0
2014-03-10 14:55:00,42.28,42.29,42.28,42.29,8900.0,28.7487,28.7555,28.7487,28.7555,8900.0
2014-03-10 15:00:00,42.28,42.29,42.26,42.28,38500.0,28.7487,28.7555,28.7351,28.7487,38500.0
2014-03-10 15:05:00,42.29,42.29,42.28,42.29,14000.0,28.7555,28.7555,28.7487,28.7555,14000.0
2014-03-10 15:10:00,42.29,42.3,42.27,42.3,51600.0,28.7555,28.7623,28.7419,28.7623,51600.0
2014-03-10 15:15:00,42.29,42.31,42.28,42.3,48700.0,28.7555,28.7691,28.7487,28.7623,48700.0
2014-03-10 15:20:00,42.3,42.31,42.28,42.3,49600.0,28.7623,28.7691,28.7487,28.7623,49600.0
2014-03-10 15:25:00,42.31,42.31,42.28,42.31,42600.0,28.7691,28.7691,28.7487,28.7691,42600.0
2014-03-10 15:30:00,42.3,42.31,42.29,42.3,55700.0,28.7623,28.7691,28.7555,28.7623,55700.0
2014-03-10 15:35:00,42.31,42.34,42.3,42.31,105100.0,28.7691,28.7895,28.7623,28.7691,105100.0
2014-03-10 15:40:00,42.31,42.32,42.31,42.32,42600.0,28.7691,28.7759,28.7691,28.7759,42600.0
2014-03-10 15:45:00,42.31,42.36,42.3,42.34,197300.0,28.7691,28.8031,28.7623,28.7895,197300.0
2014-03-10 15:50:00,42.34,42.36,42.34,42.34,130400.0,28.7895,28.8031,28.7895,28.7895,130400.0
2014-03-10 15:55:00,42.34,42.35,42.3,42.35,382400.0,28.7895,28.7963,28.7623,28.7963,382400.0
2014-03-11 09:30:00,42.12,42.3,42.12,42.15,287600.0,28.6399,28.7623,28.6399,28.6603,287600.0
2014-03-11 09:35:00,42.18,42.21,42.12,42.2,137800.0,28.6807,28.7011,28.6399,28.6943,137800.0
2014-03-11 09:40:00,42.2,42.21,42.11,42.13,233500.0,28.6943,28.7011,28.6331,28.6467,233500.0
2014-03-11 09:45:00,42.13,42.14,42.05,42.06,435700.0,28.6467,28.6535,28.5923,28.5991,435700.0
2014-03-11 09:50:00,42.06,42.1,41.98,42.08,134400.0,28.5991,28.6263,28.5447,28.6127,134400.0
2014-03-11 09:55:00,42.08,42.09,42.01,42.05,109400.0,28.6127,28.6195,28.5651,28.5923,109400.0
2014-03-11 10:00:00,42.05,42.06,42.0,42.04,190500.0,28.5923,28.5991,28.5583,28.5855,190500.0
2014-03-11 10:05:00,42.05,42.05,42.0,42.03,140500.0,28.5923,28.5923,28.5583,28.5787,140500.0
2014-03-11 10:10:00,42.03,42.06,42.01,42.05,50800.0,28.5787,28.5991,28.5651,28.5923,50800.0
2014-03-11 10:15:00,42.05,42.08,42.02,42.08,72900.0,28.5923,28.6127,28.5719,28.6127,72900.0
2014-03-11 10:20:00,42.08,42.1,42.02,42.02,80800.0,28.6127,28.6263,28.5719,28.5719,80800.0
2014-03-11 10:25:00,42.02,42.07,42.01,42.07,60000.0,28.5719,28.6059,28.5651,28.6059,60000.0
2014-03-11 10:30:00,42.07,42.15,42.07,42.11,65700.0,28.6059,28.6603,28.6059,28.6331,65700.0
2014-03-11 10:35:00,42.11,42.16,42.08,42.09,86200.0,28.6331,28.6671,28.6127,28.6195,86200.0
2014-03-11 10:40:00,42.09,42.09,42.06,42.07,100700.0,28.6195,28.6195,28.5991,28.6059,100700.0
2014-03-11 10:45:00,42.07,42.08,42.05,42.07,78100.0,28.6059,28.6127,28.5923,28.6059,78100.0
2014-03-11 10:50:00,42.07,42.08,42.04,42.08,206200.0,28.6059,28.6127,28.5855,28.6127,206200.0
2014-03-11 10:55:00,42.08,42.09,42.02,42.03,159300.0,28.6127,28.6195,28.5719,28.5787,159300.0
2014-03-11 11:00:00,42.03,42.06,42.01,42.02,63300.0,28.5787,28.5991,28.5651,28.5719,63300.0
2014-03-11 11:05:00,42.01,42.05,42.01,42.03,57000.0,28.5651,28.5923,28.5651,28.5787,57000.0
2014-03-11 11:10:00,42.03,42.03,41.99,42.0,65700.0,28.5787,28.5787,28.5515,28.5583,65700.0
2014-03-11 11:15:00,42.0,42.0,41.96,41.97,96300.0,28.5583,28.5583,28.5311,28.5379,96300.0
2014-03-11 11:20:00,41.97,41.97,41.94,41.94,116700.0,28.5379,28.5379,28.5175,28.5175,116700.0
2014-03-11 11:25:00,41.94,41.95,41.92,41.92,29100.0,28.5175,28.5243,28.5039,28.5039,29100.0
2014-03-11 11:30:00,41.92,41.94,41.9,41.93,42000.0,28.5039,28.5175,28.4903,28.5107,42000.0
2014-03-11 11:35:00,41.93,41.93,41.91,41.93,38600.0,28.5107,28.5107,28.4971,28.5107,38600.0
2014-03-11 11:40:00,41.93,41.93,41.81,41.85,124300.0,28.5107,28.5107,28.4291,28.4563,124300.0
2014-03-11 11:45:00,41.84,41.91,41.84,41.88,87600.0,28.4495,28.4971,28.4495,28.4767,87600.0
2014-03-11 11:50:00,41.89,41.94,41.88,41.91,37400.0,28.4835,28.5175,28.4767,28.4971,37400.0
2014-03-11 11:55:00,41.91,41.93,41.88,41.89,97600.0,28.4971,28.5107,28.4767,28.4835,97600.0
2014-03-11 12:00:00,41.89,41.9,41.87,41.88,78700.0,28.4835,28.4903,28.4699,28.4767,78700.0
2014-03-11 12:05:00,41.89,41.93,41.86,41.86,67200.0,28.4835,28.5107,28.4631,28.4631,67200.0
2014-03-11 12:10:00,41.86,41.88,41.86,41.88,53600.0,28.4631,28.4767,28.4631,28.4767,53600.0
2014-03-11 12:15:00,41.87,41.88,41.83,41.86,46800.0,28.4699,28.4767,28.4427,28.4631,46800.0
2014-03-11 12:20:00,41.87,41.88,41.84,41.87,23200.0,28.4699,28.4767,28.4495,28.4699,23200.0
2014-03-11 12:25:00,41.87,41.89,41.85,41.88,32600.0,28.4699,28.4835,28.4563,28.4767,32600.0
2014-03-11 12:30:00,41.88,41.9,41.88,41.89,37000.0,28.4767,28.4903,28.4767,28.4835,37000.0
2014-03-11 12:35:00,41.88,41.9,41.88,41.9,17100.0,28.4767,28.4903,28.4767,28.4903,17100.0
2014-03-11 12:40:00,41.9,41.92,41.88,41.92,29900.0,28.4903,28.5039,28.4767,28.5039,29900.0
2014-03-11 12:45:00,41.92,41.96,41.91,41.95,21200.0,28.5039,28.5311,28.4971,28.5243,21200.0
2014-03-11 12:50:00,41.96,41.97,41.94,41.97,34900.0,28.5311,28.5379,28.5175,28.5379,34900.0
2014-03-11 12:55:00,41.97,41.97,41.94,41.94,19800.0,28.5379,28.5379,28.5175,28.5175,19800.0
2014-03-11 13:00:00,41.94,41.95,41.91,41.91,27300.0,28.5175,28.5243,28.4971,28.4971,27300.0
2014-03-11 13:05:00,41.91,41.92,41.89,41.9,29400.0,28.4971,28.5039,28.4835,28.4903,29400.0
2014-03-11 13:10:00,41.9,41.94,41.9,41.94,17600.0,28.4903,28.5175,28.4903,28.5175,17600.0
2014-03-11 13:15:00,41.94,41.96,41.94,41.95,32000.0,28.5175,28.5311,28.5175,28.5243,32000.0
2014-03-11 13:20:00,41.96,41.97,41.95,41.95,75800.0,28.5311,28.5379,28.5243,28.5243,75800.0
2014-03-11 13:25:00,41.95,41.96,41.94,41.95,108000.0,28.5243,28.5311,28.5175,28.5243,108000.0
2014-03-11 13:30:00,41.96,41.99,41.95,41.98,66300.0,28.5311,28.5515,28.5243,28.5447,66300.0
2014-03-11 13:35:00,41.99,42.02,41.98,42.01,65600.0,28.5515,28.5719,28.5447,28.5651,65600.0
2014-03-11 13:40:00,42.02,42.05,42.01,42.04,55200.0,28.5719,28.5923,28.5651,28.5855,55200.0
2014-03-11 13:45:00,42.05,42.09,42.04,42.09,28000.0,28.5923,28.6195,28.5855,28.6195,28000.0
2014-03-11 13:50:00,42.08,42.09,42.06,42.06,26200.0,28.6127,28.6195,28.5991,28.5991,26200.0
2014-03-11 13:55:00,42.06,42.11,42.05,42.1,62700.0,28.5991,28.6331,28.5923,28.6263,62700.0
2014-03-11 14:00:00,42.1,42.11,42.07,42.07,26400.0,28.6263,28.6331,28.6059,28.6059,26400.0
2014-03-11 14:05:00,42.08,42.11,42.06,42.06,76200.0,28.6127,28.6331,28.5991,28.5991,76200.0
2014-03-11 14:10:00,42.06,42.1,42.03,42.05,54500.0,28.5991,28.6263,28.5787,28.5923,54500.0
2014-03-11 14:15:00,42.05,42.09,42.05,42.09,97300.0,28.5923,28.6195,28.5923,28.6195,97300.0
2014-03-11 14:20:00,42.08,42.09,42.08,42.09,28000.0,28.6127,28.6195,28.6127,28.6195,28000.0
2014-03-11 14:25:00,42.09,42.11,42.08,42.09,59400.0,28.6195,28.6331,28.6127,28.6195,59400.0
2014-03-11 14:30:00,42.09,42.09,42.04,42.05,143200.0,28.6195,28.6195,28.5855,28.5923,143200.0
2014-03-11 14:35:00,42.04,42.05,42.03,42.03,52100.0,28.5855,28.5923,28.5787,28.5787,52100.0
2014-03-11 14:40:00,42.04,42.05,42.02,42.05,92500.0,28.5855,28.5923,28.5719,28.5923,92500.0
2014-03-11 14:45:00,42.05,42.08,42.03,42.05,53200.0,28.5923,28.6127,28.5787,28.5923,53200.0
2014-03-11 14:50:00,42.05,42.09,42.04,42.09,96400.0,28.5923,28.6195,28.5855,28.6195,96400.0
2014-03-11 14:55:00,42.08,42.09,42.05,42.05,61500.0,28.6127,28.6195,28.5923,28.5923,61500.0
2014-03-11 15:00:00,42.05,42.05,41.99,42.02,117000.0,28.5923,28.5923,28.5515,28.5719,117000.0
2014-03-11 15:05:00,42.01,42.02,41.97,41.99,116800.0,28.5651,28.5719,28.5379,28.5515,116800.0
2014-03-11 15:10:00,41.98,42.0,41.94,41.94,107500.0,28.5447,28.5583,28.5175,28.5175,107500.0
2014-03-11 15:15:00,41.94,42.0,41.94,41.97,84800.0,28.5175,28.5583,28.5175,28.5379,84800.0
2014-03-11 15:20:00,41.97,42.03,41.97,42.0,107700.0,28.5379,28.5787,28.5379,28.5583,107700.0
2014-03-11 15:25:00,42.0,42.0,41.95,41.97,85000.0,28.5583,28.5583,28.5243,28.5379,85000.0
2014-03-11 15:30:00,41.98,42.01,41.95,41.98,110400.0,28.5447,28.5651,28.5243,28.5447,110400.0
2014-03-11 15:35:00,41.98,41.98,41.94,41.98,153700.0,28.5447,28.5447,28.5175,28.5447,153700.0
2014-03-11 15:40:00,41.99,41.99,41.94,41.95,88300.0,28.5515,28.5515,28.5175,28.5243,88300.0
2014-03-11 15:45:00,41.95,41.96,41.92,41.93,148900.0,28.5243,28.5311,28.5039,28.5107,148900.0
2014-03-11 15:50:00,41.94,41.98,41.93,41.97,132200.0,28.5175,28.5447,28.5107,28.5379,132200.0
2014-03-11 15:55:00,41.96,41.99,41.96,41.96,345300.0,28.5311,28.5515,28.5311,28.5311,345300.0
2014-03-12 09:30:00,41.74,41.95,41.74,41.89,181200.0,28.3815,28.5243,28.3815,28.4835,181200.0
2014-03-12 09:35:00,41.9,41.9,41.78,41.83,53800.0,28.4903,28.4903,28.4087,28.4427,53800.0
2014-03-12 09:40:00,41.82,41.85,41.8,41.84,137600.0,28.4359,28.4563,28.4223,28.4495,137600.0
2014-03-12 09:45:00,41.85,41.9,41.82,41.89,218000.0,28.4563,28.4903,28.4359,28.4835,218000.0
2014-03-12 09:50:00,41.9,41.97,41.88,41.93,158500.0,28.4903,28.5379,28.4767,28.5107,158500.0
2014-03-12 09:55:00,41.92,41.93,41.87,41.91,66100.0,28.5039,28.5107,28.4699,28.4971,66100.0
2014-03-12 10:00:00,41.91,41.97,41.9,41.95,76500.0,28.4971,28.5379,28.4903,28.5243,76500.0
2014-03-12 10:05:00,41.95,41.96,41.88,41.96,60800.0,28.5243,28.5311,28.4767,28.5311,60800.0
2014-03-12 10:10:00,41.96,42.0,41.9,41.93,54500.0,28.5311,28.5583,28.4903,28.5107,54500.0
2014-03-12 10:15:00,41.93,42.0,41.91,41.98,242700.0,28.5107,28.5583,28.4971,28.5447,242700.0
2014-03-12 10:20:00,41.98,42.03,41.97,42.0,168900.0,28.5447,28.5787,28.5379,28.5583,168900.0
2014-03-12 10:25:00,41.99,42.04,41.96,41.98,74800.0,28.5515,28.5855,28.5311,28.5447,74800.0
2014-03-12 10:30:00,41.98,42.08,41.97,42.07,64400.0,28.5447,28.6127,28.5379,28.6059,64400.0
2014-03-12 10:35:00,42.08,42.09,42.0,42.03,73700.0,28.6127,28.6195,28.5583,28.5787,73700.0
2014-03-12 10:40:00,42.03,42.06,42.02,42.05,43800.0,28.5787,28.5991,28.5719,28.5923,43800.0
2014-03-12 10:45:00,42.05,42.05,41.98,42.02,79500.0,28.5923,28.5923,28.5447,28.5719,79500.0
2014-03-12 10:50:00,42.02,42.05,41.99,42.04,213600.0,28.5719,28.5923,28.5515,28.5855,213600.0
2014-03-12 10:55:00,42.04,42.08,42.02,42.05,141700.0,28.5855,28.6127,28.5719,28.5923,141700.0
2014-03-12 11:00:00,42.05,42.05,42.0,42.01,22900.0,28.5923,28.5923,28.5583,28.5651,22900.0
2014-03-12 11:05:00,42.0,42.03,42.0,42.01,32600.0,28.5583,28.5787,28.5583,28.5651,32600.0
2014-03-12 11:10:00,42.0,42.02,41.99,42.02,37800.0,28.5583,28.5719,28.5515,28.5719,37800.0
2014-03-12 11:15:00,42.02,42.06,42.01,42.06,74600.0,28.5719,28.5991,28.5651,28.5991,74600.0
2014-03-12 11:20:00,42.05,42.09,42.05,42.09,39700.0,28.5923,28.6195,28.5923,28.6195,39700.0
2014-03-12 11:25:00,42.1,42.12,42.06,42.07,26600.0,28.6263,28.6399,28.5991,28.6059,26600.0
2014-03-12 11:30:00,42.06,42.08,42.06,42.07,25000.0,28.5991,28.6127,28.5991,28.6059,25000.0
2014-03-12 11:35:00,42.07,42.08,42.05,42.06,25400.0,28.6059,28.6127,28.5923,28.5991,25400.0
2014-03-12 11:40:00,42.07,42.08,42.05,42.08,37800.0,28.6059,28.6127,28.5923,28.6127,37800.0
2014-03-12 11:45:00,42.09,42.1,42.07,42.08,30900.0,28.6195,28.6263,28.6059,28.6127,30900.0
2014-03-12 11:50:00,42.08,42.09,42.06,42.08,21300.0,28.6127,28.6195,28.5991,28.6127,21300.0
2014-03-12 11:55:00,42.08,42.08,42.05,42.07,40900.0,28.6127,28.6127,28.5923,28.6059,40900.0
2014-03-12 12:00:00,42.07,42.11,42.06,42.11,35800.0,28.6059,28.6331,28.5991,28.6331,35800.0
2014-03-12 12:05:00,42.11,42.15,42.11,42.14,33100.0,28.6331,28.6603,28.6331,28.6535,33100.0
2014-03-12 12:10:00,42.14,42.14,42.09,42.1,23300.0,28.6535,28.6535,28.6195,28.6263,23300.0
2014-03-12 12:15:00,42.09,42.11,42.09,42.09,129200.0,28.6195,28.6331,28.6195,28.6195,129200.0
2014-03-12 12:20:00,42.09,42.14,42.09,42.12,42700.0,28.6195,28.6535,28.6195,28.6399,42700.0
2014-03-12 12:25:00,42.12,42.12,42.08,42.09,29100.0,28.6399,28.6399,28.6127,28.6195,29100.0
2014-03-12 12:30:00,42.09,42.1,42.07,42.09,28200.0,28.6195,28.6263,28.6059,28.6195,28200.0
2014-03-12 12:35:00,42.09,42.09,42.05,42.05,16100.0,28.6195,28.6195,28.5923,28.5923,16100.0
2014-03-12 12:40:00,42.06,42.1,42.05,42.09,26400.0,28.5991,28.6263,28.5923,28.6195,26400.0
2014-03-12 12:45:00,42.09,42.09,42.05,42.06,13400.0,28.6195,28.6195,28.5923,28.5991,13400.0
2014-03-12 12:50:00,42.06,42.1,42.06,42.09,15300.0,28.5991,28.6263,28.5991,28.6195,15300.0
2014-03-12 12:55:00,42.09,42.13,42.07,42.12,45700.0,28.6195,28.6467,28.6059,28.6399,45700.0
2014-03-12 13:00:00,42.12,42.13,42.08,42.12,25400.0,28.6399,28.6467,28.6127,28.6399,25400.0
2014-03-12 13:05:00,42.12,42.13,42.1,42.11,11700.0,28.6399,28.6467,28.6263,28.6331,11700.0
2014-03-12 13:10:00,42.1,42.11,42.09,42.1,49200.0,28.6263,28.6331,28.6195,28.6263,49200.0
2014-03-12 13:15:00,42.1,42.11,42.09,42.1,40800.0,28.6263,28.6331,28.6195,28.6263,40800.0
2014-03-12 13:20:00,42.1,42.11,42.07,42.07,47500.0,28.6263,28.6331,28.6059,28.6059,47500.0
2014-03-12 13:25:00,42.07,42.08,42.07,42.07,20000.0,28.6059,28.6127,28.6059,28.6059,20000.0
2014-03-12 13:30:00,42.08,42.11,42.07,42.1,55300.0,28.6127,28.6331,28.6059,28.6263,55300.0
2014-03-12 13:35:00,42.1,42.15,42.1,42.12,37800.0,28.6263,28.6603,28.6263,28.6399,37800.0
2014-03-12 13:40:00,42.12,42.14,42.09,42.11,47700.0,28.6399,28.6535,28.6195,28.6331,47700.0
2014-03-12 13:45:00,42.11,42.14,42.11,42.12,20600.0,28.6331,28.6535,28.6331,28.6399,20600.0
2014-03-12 13:50:00,42.12,42.13,42.12,42.12,6200.0,28.6399,28.6467,28.6399,28.6399,6200.0
2014-03-12 13:55:00,42.12,42.13,42.1,42.1,26900.0,28.6399,28.6467,28.6263,28.6263,26900.0
2014-03-12 14:00:00,42.1,42.13,42.09,42.1,53400.0,28.6263,28.6467,28.6195,28.6263,53400.0
2014-03-12 14:05:00,42.11,42.13,42.08,42.08,29100.0,28.6331,28.6467,28.6127,28.6127,29100.0
2014-03-12 14:10:00,42.08,42.08,42.04,42.04,13800.0,28.6127,28.6127,28.5855,28.5855,13800.0
2014-03-12 14:15:00,42.04,42.09,42.04,42.08,20200.0,28.5855,28.6195,28.5855,28.6127,20200.0
2014-03-12 14:20:00,42.08,42.09,42.06,42.08,33600.0,28.6127,28.6195,28.5991,28.6127,33600.0
2014-03-12 14:25:00,42.08,42.08,42.05,42.08,28200.0,28.6127,28.6127,28.5923,28.6127,28200.0
2014-03-12 14:30:00,42.08,42.09,42.06,42.08,33900.0,28.6127,28.6195,28.5991,28.6127,33900.0
2014-03-12 14:35:00,42.08,42.1,42.06,42.06,30000.0,28.6127,28.6263,28.5991,28.5991,30000.0
2014-03-12 14:40:00,42.06,42.09,42.06,42.07,27000.0,28.5991,28.6195,28.5991,28.6059,27000.0
2014-03-12 14:45:00,42.07,42.09,42.06,42.07,24900.0,28.6059,28.6195,28.5991,28.6059,24900.0
2014-03-12 14:50:00,42.07,42.07,42.05,42.06,66100.0,28.6059,28.6059,28.5923,28.5991,66100.0
2014-03-12 14:55:00,42.06,42.06,42.02,42.02,28900.0,28.5991,28.5991,28.5719,28.5719,28900.0
2014-03-12 15:00:00,42.02,42.04,42.02,42.04,50400.0,28.5719,28.5855,28.5719,28.5855,50400.0
2014-03-12 15:05:00,42.04,42.05,42.04,42.04,42400.0,28.5855,28.5923,28.5855,28.5855,42400.0
2014-03-12 15:10:00,42.05,42.05,42.02,42.02,39900.0,28.5923,28.5923,28.5719,28.5719,39900.0
2014-03-12 15:15:00,42.02,42.03,41.99,41.99,33300.0,28.5719,28.5787,28.5515,28.5515,33300.0
2014-03-12 15:20:00,41.99,42.02,41.99,42.01,55600.0,28.5515,28.5719,28.5515,28.5651,55600.0
2014-03-12 15:25:00,42.02,42.02,41.98,41.98,97000.0,28.5719,28.5719,28.5447,28.5447,97000.0
2014-03-12 15:30:00,41.98,42.0,41.98,42.0,43400.0,28.5447,28.5583,28.5447,28.5583,43400.0
2014-03-12 15:35:00,42.0,42.03,41.97,42.02,99800.0,28.5583,28.5787,28.5379,28.5719,99800.0
2014-03-12 15:40:00,42.01,42.06,42.01,42.05,85600.0,28.5651,28.5991,28.5651,28.5923,85600.0
2014-03-12 15:45:00,42.06,42.07,42.03,42.07,109900.0,28.5991,28.6059,28.5787,28.6059,109900.0
2014-03-12 15:50:00,42.07,42.09,42.05,42.06,138200.0,28.6059,28.6195,28.5923,28.5991,138200.0
2014-03-12 15:55:00,42.06,42.09,42.04,42.09,308200.0,28.5991,28.6195,28.5855,28.6195,308200.0
2014-03-13 09:30:00,42.27,42.27,42.14,42.21,76900.0,28.7419,28.7419,28.6535,28.7011,76900.0
2014-03-13 09:35:00,42.22,42.33,42.2,42.2,40500.0,28.7079,28.7827,28.6943,28.6943,40500.0
2014-03-13 09:40:00,42.21,42.26,42.2,42.21,36600.0,28.7011,28.7351,28.6943,28.7011,36600.0
2014-03-13 09:45:00,42.22,42.26,42.21,42.25,48200.0,28.7079,28.7351,28.7011,28.7283,48200.0
2014-03-13 09:50:00,42.24,42.26,42.19,42.2,55100.0,28.7215,28.7351,28.6875,28.6943,55100.0
2014-03-13 09:55:00,42.2,42.22,42.19,42.21,40500.0,28.6943,28.7079,28.6875,28.7011,40500.0
2014-03-13 10:00:00,42.21,42.22,42.15,42.16,47200.0,28.7011,28.7079,28.6603,28.6671,47200.0
2014-03-13 10:05:00,42.16,42.19,42.15,42.19,46000.0,28.6671,28.6875,28.6603,28.6875,46000.0
2014-03-13 10:10:00,42.19,42.19,42.12,42.15,29800.0,28.6875,28.6875,28.6399,28.6603,29800.0
2014-03-13 10:15:00,42.14,42.17,42.11,42.16,165400.0,28.6535,28.6739,28.6331,28.6671,165400.0
2014-03-13 10:20:00,42.15,42.19,42.15,42.16,29700.0,28.6603,28.6875,28.6603,28.6671,29700.0
2014-03-13 10:25:00,42.16,42.18,42.12,42.16,131000.0,28.6671,28.6807,28.6399,28.6671,131000.0
2014-03-13 10:30:00,42.17,42.19,42.12,42.13,30500.0,28.6739,28.6875,28.6399,28.6467,30500.0
2014-03-13 10:35:00,42.12,42.13,42.09,42.11,21800.0,28.6399,28.6467,28.6195,28.6331,21800.0
2014-03-13 10:40:00,42.1,42.1,42.05,42.07,48900.0,28.6263,28.6263,28.5923,28.6059,48900.0
2014-03-13 10:45:00,42.06,42.07,42.0,42.0,116800.0,28.5991,28.6059,28.5583,28.5583,116800.0
2014-03-13 10:50:00,41.99,42.01,41.99,41.99,41500.0,28.5515,28.5651,28.5515,28.5515,41500.0
2014-03-13 10:55:00,41.99,42.01,41.97,41.98,21500.0,28.5515,28.5651,28.5379,28.5447,21500.0
2014-03-13 11:00:00,41.97,42.02,41.97,42.01,25800.0,28.5379,28.5719,28.5379,28.5651,25800.0
2014-03-13 11:05:00,42.01,42.03,41.97,42.0,27600.0,28.5651,28.5787,28.5379,28.5583,27600.0
2014-03-13 11:10:00,42.01,42.04,41.99,42.02,34300.0,28.5651,28.5855,28.5515,28.5719,34300.0
2014-03-13 11:15:00,42.03,42.09,42.03,42.07,40500.0,28.5787,28.6195,28.5787,28.6059,40500.0
2014-03-13 11:20:00,42.06,42.08,42.04,42.06,49200.0,28.5991,28.6127,28.5855,28.5991,49200.0
2014-03-13 11:25:00,42.06,42.06,41.95,41.96,30500.0,28.5991,28.5991,28.5243,28.5311,30500.0
2014-03-13 11:30:00,41.96,42.0,41.94,41.98,32100.0,28.5311,28.5583,28.5175,28.5447,32100.0
2014-03-13 11:35:00,41.99,42.02,41.99,42.0,27700.0,28.5515,28.5719,28.5515,28.5583,27700.0
2014-03-13 11:40:00,41.99,42.03,41.97,42.01,28200.0,28.5515,28.5787,28.5379,28.5651,28200.0
2014-03-13 11:45:00,42.01,42.02,41.97,41.98,24900.0,28.5651,28.5719,28.5379,28.5447,24900.0
2014-03-13 11:50:00,41.97,41.99,41.93,41.96,79400.0,28.5379,28.5515,28.5107,28.5311,79400.0
2014-03-13 11:55:00,41.96,41.99,41.95,41.97,26000.0,28.5311,28.5515,28.5243,28.5379,26000.0
2014-03-13 12:00:00,41.97,41.99,41.96,41.98,29300.0,28.5379,28.5515,28.5311,28.5447,29300.0
2014-03-13 12:05:00,41.98,41.98,41.92,41.94,37400.0,28.5447,28.5447,28.5039,28.5175,37400.0
2014-03-13 12:10:00,41.95,41.95,41.91,41.92,39500.0,28.5243,28.5243,28.4971,28.5039,39500.0
2014-03-13 12:15:00,41.92,41.96,41.92,41.96,35700.0,28.5039,28.5311,28.5039,28.5311,35700.0
2014-03-13 12:20:00,41.96,41.96,41.92,41.93,34000.0,28.5311,28.5311,28.5039,28.5107,34000.0
2014-03-13 12:25:00,41.93,41.93,41.87,41.89,57700.0,28.5107,28.5107,28.4699,28.4835,57700.0
2014-03-13 12:30:00,41.88,41.89,41.85,41.87,88100.0,28.4767,28.4835,28.4563,28.4699,88100.0
2014-03-13 12:35:00,41.87,41.87,41.78,41.78,76400.0,28.4699,28.4699,28.4087,28.4087,76400.0
2014-03-13 12:40:00,41.79,41.85,41.79,41.85,92200.0,28.4155,28.4563,28.4155,28.4563,92200.0
2014-03-13 12:45:00,41.85,41.89,41.82,41.88,62500.0,28.4563,28.4835,28.4359,28.4767,62500.0
2014-03-13 12:50:00,41.88,41.9,41.86,41.87,36600.0,28.4767,28.4903,28.4631,28.4699,36600.0
2014-03-13 12:55:00,41.86,41.88,41.84,41.86,37800.0,28.4631,28.4767,28.4495,28.4631,37800.0
2014-03-13 13:00:00,41.85,41.85,41.71,41.74,111400.0,28.4563,28.4563,28.3611,28.3815,111400.0
2014-03-13 13:05:00,41.74,41.8,41.7,41.78,77100.0,28.3815,28.4223,28.3543,28.4087,77100.0
2014-03-13 13:10:00,41.78,41.87,41.77,41.86,78600.0,28.4087,28.4699,28.4019,28.4631,78600.0
2014-03-13 13:15:00,41.87,41.92,41.85,41.9,64000.0,28.4699,28.5039,28.4563,28.4903,64000.0
2014-03-13 13:20:00,41.9,41.92,41.87,41.87,22500.0,28.4903,28.5039,28.4699,28.4699,22500.0
2014-03-13 13:25:00,41.87,41.94,41.87,41.94,25500.0,28.4699,28.5175,28.4699,28.5175,25500.0
2014-03-13 13:30:00,41.94,41.95,41.88,41.88,28800.0,28.5175,28.5243,28.4767,28.4767,28800.0
2014-03-13 13:35:00,41.88,41.89,41.85,41.85,17700.0,28.4767,28.4835,28.4563,28.4563,17700.0
2014-03-13 13:40:00,41.85,41.89,41.82,41.89,30100.0,28.4563,28.4835,28.4359,28.4835,30100.0
2014-03-13 13:45:00,41.89,41.91,41.89,41.91,21700.0,28.4835,28.4971,28.4835,28.4971,21700.0
2014-03-13 13:50:00,41.9,41.92,41.89,41.9,32900.0,28.4903,28.5039,28.4835,28.4903,32900.0
2014-03-13 13:55:00,41.9,41.94,41.87,41.94,53400.0,28.4903,28.5175,28.4699,28.5175,53400.0
2014-03-13 14:00:00,41.93,41.97,41.93,41.96,43100.0,28.5107,28.5379,28.5107,28.5311,43100.0
2014-03-13 14:05:00,41.97,41.97,41.89,41.89,94300.0,28.5379,28.5379,28.4835,28.4835,94300.0
2014-03-13 14:10:00,41.89,41.9,41.84,41.86,71600.0,28.4835,28.4903,28.4495,28.4631,71600.0
2014-03-13 14:15:00,41.85,41.86,41.79,41.8,71800.0,28.4563,28.4631,28.4155,28.4223,71800.0
2014-03-13 14:20:00,41.81,41.83,41.75,41.79,78900.0,28.4291,28.4427,28.3883,28.4155,78900.0
2014-03-13 14:25:00,41.78,41.81,41.77,41.8,43500.0,28.4087,28.4291,28.4019,28.4223,43500.0
2014-03-13 14:30:00,41.81,41.86,41.8,41.82,40200.0,28.4291,28.4631,28.4223,28.4359,40200.0
2014-03-13 14:35:00,41.82,41.83,41.79,41.79,37700.0,28.4359,28.4427,28.4155,28.4155,37700.0
2014-03-13 14:40:00,41.79,41.82,41.78,41.81,57200.0,28.4155,28.4359,28.4087,28.4291,57200.0
2014-03-13 14:45:00,41.81,41.82,41.71,41.74,53500.0,28.4291,28.4359,28.3611,28.3815,53500.0
2014-03-13 14:50:00,41.74,41.75,41.71,41.71,22200.0,28.3815,28.3883,28.3611,28.3611,22200.0
2014-03-13 14:55:00,41.71,41.77,41.7,41.73,65100.0,28.3611,28.4019,28.3543,28.3747,65100.0
2014-03-13 15:00:00,41.73,41.79,41.73,41.76,68500.0,28.3747,28.4155,28.3747,28.3951,68500.0
2014-03-13 15:05:00,41.76,41.77,41.67,41.67,121600.0,28.3951,28.4019,28.3339,28.3339,121600.0
2014-03-13 15:10:00,41.67,41.71,41.65,41.68,67400.0,28.3339,28.3611,28.3203,28.3407,67400.0
2014-03-13 15:15:00,41.69,41.71,41.68,41.69,98600.0,28.3475,28.3611,28.3407,28.3475,98600.0
2014-03-13 15:20:00,41.69,41.74,41.67,41.7,163200.0,28.3475,28.3815,28.3339,28.3543,163200.0
2014-03-13 15:25:00,41.71,41.73,41.7,41.73,59300.0,28.3611,28.3747,28.3543,28.3747,59300.0
2014-03-13 15:30:00,41.73,41.74,41.67,41.69,192600.0,28.3747,28.3815,28.3339,28.3475,192600.0
2014-03-13 15:35:00,41.69,41.77,41.68,41.75,89000.0,28.3475,28.4019,28.3407,28.3883,89000.0
2014-03-13 15:40:00,41.75,41.76,41.71,41.71,88300.0,28.3883,28.3951,28.3611,28.3611,88300.0
2014-03-13 15:45:00,41.71,41.76,41.69,41.76,108700.0,28.3611,28.3951,28.3475,28.3951,108700.0
2014-03-13 15:50:00,41.75,41.76,41.7,41.7,84300.0,28.3883,28.3951,28.3543,28.3543,84300.0
2014-03-13 15:55:00,41.7,41.72,41.7,41.72,264800.0,28.3543,28.3679,28.3543,28.3679,264800.0
2014-03-14 09:30:00,41.6,41.82,41.59,41.74,113500.0,28.2863,28.4359,28.2795,28.3815,113500.0
2014-03-14 09:35:00,41.74,41.79,41.62,41.76,74000.0,28.3815,28.4155,28.2999,28.3951,74000.0
2014-03-14 09:40:00,41.77,41.91,41.77,41.91,54300.0,28.4019,28.4971,28.4019,28.4971,54300.0
2014-03-14 09:45:00,41.92,41.96,41.9,41.93,65300.0,28.5039,28.5311,28.4903,28.5107,65300.0
2014-03-14 09:50:00,41.92,41.93,41.88,41.91,43200.0,28.5039,28.5107,28.4767,28.4971,43200.0
2014-03-14 09:55:00,41.9,42.0,41.9,41.97,92600.0,28.4903,28.5583,28.4903,28.5379,92600.0
2014-03-14 10:00:00,41.96,42.06,41.96,42.01,77900.0,28.5311,28.5991,28.5311,28.5651,77900.0
2014-03-14 10:05:00,42.0,42.14,41.99,42.14,63200.0,28.5583,28.6535,28.5515,28.6535,63200.0
2014-03-14 10:10:00,42.14,42.14,42.02,42.06,113900.0,28.6535,28.6535,28.5719,28.5991,113900.0
2014-03-14 10:15:00,42.05,42.09,42.02,42.04,123400.0,28.5923,28.6195,28.5719,28.5855,123400.0
2014-03-14 10:20:00,42.03,42.03,41.94,41.95,28200.0,28.5787,28.5787,28.5175,28.5243,28200.0
2014-03-14 10:25:00,41.95,41.98,41.92,41.92,40200.0,28.5243,28.5447,28.5039,28.5039,40200.0
2014-03-14 10:30:00,41.92,41.92,41.88,41.92,21900.0,28.5039,28.5039,28.4767,28.5039,21900.0
2014-03-14 10:35:00,41.92,41.96,41.9,41.9,36700.0,28.5039,28.5311,28.4903,28.4903,36700.0
2014-03-14 10:40:00,41.91,41.91,41.79,41.81,39000.0,28.4971,28.4971,28.4155,28.4291,39000.0
2014-03-14 10:45:00,41.81,41.83,41.77,41.79,44200.0,28.4291,28.4427,28.4019,28.4155,44200.0
2014-03-14 10:50:00,41.79,41.8,41.75,41.76,26400.0,28.4155,28.4223,28.3883,28.3951,26400.0
2014-03-14 10:55:00,41.75,41.76,41.71,41.72,27100.0,28.3883,28.3951,28.3611,28.3679,27100.0
2014-03-14 11:00:00,41.72,41.73,41.67,41.68,31900.0,28.3679,28.3747,28.3339,28.3407,31900.0
2014-03-14 11:05:00,41.68,41.71,41.66,41.7,39900.0,28.3407,28.3611,28.3271,28.3543,39900.0
2014-03-14 11:10:00,41.7,41.71,41.65,41.69,18300.0,28.3543,28.3611,28.3203,28.3475,18300.0
2014-03-14 11:15:00,41.69,41.71,41.69,41.7,21500.0,28.3475,28.3611,28.3475,28.3543,21500.0
2014-03-14 11:20:00,41.7,41.7,41.57,41.58,34800.0,28.3543,28.3543,28.2659,28.2727,34800.0
2014-03-14 11:25:00,41.58,41.62,41.54,41.62,108200.0,28.2727,28.2999,28.2455,28.2999,108200.0
2014-03-14 11:30:00,41.63,41.68,41.63,41.66,45900.0,28.3067,28.3407,28.3067,28.3271,45900.0
2014-03-14 11:35:00,41.66,41.69,41.59,41.69,38900.0,28.3271,28.3475,28.2795,28.3475,38900.0
2014-03-14 11:40:00,41.69,41.79,41.68,41.77,57800.0,28.3475,28.4155,28.3407,28.4019,57800.0
2014-03-14 11:45:00,41.77,41.88,41.76,41.88,51000.0,28.4019,28.4767,28.3951,28.4767,51000.0
2014-03-14 11:50:00,41.89,41.96,41.85,41.87,66600.0,28.4835,28.5311,28.4563,28.4699,66600.0
2014-03-14 11:55:00,41.86,41.89,41.84,41.86,35100.0,28.4631,28.4835,28.4495,28.4631,35100.0
2014-03-14 12:00:00,41.86,41.86,41.76,41.76,44400.0,28.4631,28.4631,28.3951,28.3951,44400.0
2014-03-14 12:05:00,41.77,41.84,41.77,41.81,29300.0,28.4019,28.4495,28.4019,28.4291,29300.0
2014-03-14 12:10:00,41.8,41.85,41.8,41.8,18400.0,28.4223,28.4563,28.4223,28.4223,18400.0
2014-03-14 12:15:00,41.79,41.83,41.77,41.78,23700.0,28.4155,28.4427,28.4019,28.4087,23700.0
2014-03-14 12:20:00,41.78,41.82,41.77,41.78,20300.0,28.4087,28.4359,28.4019,28.4087,20300.0
2014-03-14 12:25:00,41.78,41.79,41.71,41.71,27000.0,28.4087,28.4155,28.3611,28.3611,27000.0
2014-03-14 12:30:00,41.71,41.76,41.7,41.72,38500.0,28.3611,28.3951,28.3543,28.3679,38500.0
2014-03-14 12:35:00,41.72,41.78,41.68,41.77,45600.0,28.3679,28.4087,28.3407,28.4019,45600.0
2014-03-14 12:40:00,41.77,41.79,41.74,41.79,29600.0,28.4019,28.4155,28.3815,28.4155,29600.0
2014-03-14 12:45:00,41.78,41.79,41.76,41.78,26500.0,28.4087,28.4155,28.3951,28.4087,26500.0
2014-03-14 12:50:00,41.77,41.78,41.76,41.77,12200.0,28.4019,28.4087,28.3951,28.4019,12200.0
2014-03-14 12:55:00,41.78,41.84,41.78,41.83,50200.0,28.4087,28.4495,28.4087,28.4427,50200.0
2014-03-14 13:00:00,41.83,41.85,41.79,41.79,27600.0,28.4427,28.4563,28.4155,28.4155,27600.0
2014-03-14 13:05:00,41.79,41.79,41.74,41.76,21100.0,28.4155,28.4155,28.3815,28.3951,21100.0
2014-03-14 13:10:00,41.76,41.78,41.75,41.76,13200.0,28.3951,28.4087,28.3883,28.3951,13200.0
2014-03-14 13:15:00,41.76,41.78,41.75,41.76,21400.0,28.3951,28.4087,28.3883,28.3951,21400.0
2014-03-14 13:20:00,41.77,41.78,41.72,41.73,18200.0,28.4019,28.4087,28.3679,28.3747,18200.0
2014-03-14 13:25:00,41.72,41.75,41.71,41.75,13500.0,28.3679,28.3883,28.3611,28.3883,13500.0
2014-03-14 13:30:00,41.75,41.75,41.73,41.73,15600.0,28.3883,28.3883,28.3747,28.3747,15600.0
2014-03-14 13:35:00,41.73,41.76,41.71,41.71,21600.0,28.3747,28.3951,28.3611,28.3611,21600.0
2014-03-14 13:40:00,41.71,41.71,41.68,41.68,37200.0,28.3611,28.3611,28.3407,28.3407,37200.0
2014-03-14 13:45:00,41.68,41.71,41.68,41.7,25000.0,28.3407,28.3611,28.3407,28.3543,25000.0
2014-03-14 13:50:00,41.69,41.75,41.69,41.73,30100.0,28.3475,28.3883,28.3475,28.3747,30100.0
2014-03-14 13:55:00,41.74,41.76,41.72,41.76,19200.0,28.3815,28.3951,28.3679,28.3951,19200.0
2014-03-14 14:00:00,41.75,41.75,41.74,41.74,10600.0,28.3883,28.3883,28.3815,28.3815,10600.0
2014-03-14 14:05:00,41.74,41.74,41.7,41.7,41300.0,28.3815,28.3815,28.3543,28.3543,41300.0
2014-03-14 14:10:00,41.7,41.71,41.66,41.68,62600.0,28.3543,28.3611,28.3271,28.3407,62600.0
2014-03-14 14:15:00,41.68,41.73,41.68,41.71,21600.0,28.3407,28.3747,28.3407,28.3611,21600.0
2014-03-14 14:20:00,41.72,41.72,41.71,41.72,11500.0,28.3679,28.3679,28.3611,28.3679,11500.0
2014-03-14 14:25:00,41.72,41.72,41.69,41.71,23300.0,28.3679,28.3679,28.3475,28.3611,23300.0
2014-03-14 14:30:00,41.7,41.71,41.68,41.69,14000.0,28.3543,28.3611,28.3407,28.3475,14000.0
2014-03-14 14:35:00,41.69,41.69,41.66,41.67,24300.0,28.3475,28.3475,28.3271,28.3339,24300.0
2014-03-14 14:40:00,41.66,41.67,41.63,41.66,34000.0,28.3271,28.3339,28.3067,28.3271,34000.0
2014-03-14 14:45:00,41.65,41.68,41.63,41.65,32700.0,28.3203,28.3407,28.3067,28.3203,32700.0
2014-03-14 14:50:00,41.66,41.66,41.63,41.63,23500.0,28.3271,28.3271,28.3067,28.3067,23500.0
2014-03-14 14:55:00,41.63,41.64,41.59,41.59,48400.0,28.3067,28.3135,28.2795,28.2795,48400.0
2014-03-14 15:00:00,41.6,41.66,41.6,41.65,51900.0,28.2863,28.3271,28.2863,28.3203,51900.0
2014-03-14 15:05:00,41.65,41.68,41.64,41.65,60000.0,28.3203,28.3407,28.3135,28.3203,60000.0
2014-03-14 15:10:00,41.65,41.65,41.62,41.62,26000.0,28.3203,28.3203,28.2999,28.2999,26000.0
2014-03-14 15:15:00,41.62,41.63,41.58,41.59,119000.0,28.2999,28.3067,28.2727,28.2795,119000.0
2014-03-14 15:20:00,41.58,41.62,41.57,41.59,203200.0,28.2727,28.2999,28.2659,28.2795,203200.0
2014-03-14 15:25:00,41.59,41.61,41.56,41.57,80800.0,28.2795,28.2931,28.2591,28.2659,80800.0
2014-03-14 15:30:00,41.56,41.64,41.56,41.61,72100.0,28.2591,28.3135,28.2591,28.2931,72100.0
2014-03-14 15:35:00,41.62,41.62,41.55,41.56,83600.0,28.2999,28.2999,28.2523,28.2591,83600.0
2014-03-14 15:40:00,41.56,41.61,41.56,41.58,75600.0,28.2591,28.2931,28.2591,28.2727,75600.0
2014-03-14 15:45:00,41.59,41.59,41.51,41.51,147400.0,28.2795,28.2795,28.2251,28.2251,147400.0
2014-03-14 15:50:00,41.51,41.53,41.49,41.5,136100.0,28.2251,28.2387,28.2115,28.2183,136100.0
2014-03-14 15:55:00,41.5,41.58,41.49,41.55,324700.0,28.2183,28.2727,28.2115,28.2523,324700.0
2014-03-17 09:30:00,41.86,41.89,41.79,41.83,88400.0,28.4631,28.4835,28.4155,28.4427,88400.0
2014-03-17 09:35:00,41.84,41.95,41.84,41.92,58000.0,28.4495,28.5243,28.4495,28.5039,58000.0
2014-03-17 09:40:00,41.93,42.02,41.9,42.0,85800.0,28.5107,28.5719,28.4903,28.5583,85800.0
2014-03-17 09:45:00,42.01,42.02,41.95,41.96,28700.0,28.5651,28.5719,28.5243,28.5311,28700.0
2014-03-17 09:50:00,41.97,42.0,41.89,41.9,35800.0,28.5379,28.5583,28.4835,28.4903,35800.0
2014-03-17 09:55:00,41.9,41.93,41.88,41.92,40100.0,28.4903,28.5107,28.4767,28.5039,40100.0
2014-03-17 10:00:00,41.92,42.02,41.91,42.02,55400.0,28.5039,28.5719,28.4971,28.5719,55400.0
2014-03-17 10:05:00,42.03,42.05,41.99,42.0,47400.0,28.5787,28.5923,28.5515,28.5583,47400.0
2014-03-17 10:10:00,42.01,42.02,41.94,41.97,53900.0,28.5651,28.5719,28.5175,28.5379,53900.0
2014-03-17 10:15:00,41.97,41.99,41.94,41.95,47600.0,28.5379,28.5515,28.5175,28.5243,47600.0
2014-03-17 10:20:00,41.96,41.96,41.94,41.95,30000.0,28.5311,28.5311,28.5175,28.5243,30000.0
2014-03-17 10:25:00,41.95,41.96,41.88,41.88,34500.0,28.5243,28.5311,28.4767,28.4767,34500.0
2014-03-17 10:30:00,41.89,41.93,41.89,41.9,66800.0,28.4835,28.5107,28.4835,28.4903,66800.0
2014-03-17 10:35:00,41.91,41.91,41.89,41.91,28400.0,28.4971,28.4971,28.4835,28.4971,28400.0
2014-03-17 10:40:00,41.91,41.92,41.85,41.85,49500.0,28.4971,28.5039,28.4563,28.4563,49500.0
2014-03-17 10:45:00,41.85,41.85,41.82,41.85,35200.0,28.4563,28.4563,28.4359,28.4563,35200.0
2014-03-17 10:50:00,41.85,41.91,41.85,41.87,37300.0,28.4563,28.4971,28.4563,28.4699,37300.0
2014-03-17 10:55:00,41.86,41.89,41.86,41.86,30600.0,28.4631,28.4835,28.4631,28.4631,30600.0
2014-03-17 11:00:00,41.86,41.92,41.85,41.89,23400.0,28.4631,28.5039,28.4563,28.4835,23400.0
2014-03-17 11:05:00,41.89,41.91,41.86,41.87,32800.0,28.4835,28.4971,28.4631,28.4699,32800.0
2014-03-17 11:10:00,41.86,41.9,41.86,41.88,22900.0,28.4631,28.4903,28.4631,28.4767,22900.0
2014-03-17 11:15:00,41.88,41.93,41.88,41.92,23200.0,28.4767,28.5107,28.4767,28.5039,23200.0
2014-03-17 11:20:00,41.92,41.94,41.88,41.88,25500.0,28.5039,28.5175,28.4767,28.4767,25500.0
2014-03-17 11:25:00,41.88,41.89,41.84,41.86,24500.0,28.4767,28.4835,28.4495,28.4631,24500.0
2014-03-17 11:30:00,41.87,41.88,41.85,41.85,15300.0,28.4699,28.4767,28.4563,28.4563,15300.0
2014-03-17 11:35:00,41.85,41.86,41.81,41.84,20800.0,28.4563,28.4631,28.4291,28.4495,20800.0
2014-03-17 11:40:00,41.83,41.84,41.79,41.84,15700.0,28.4427,28.4495,28.4155,28.4495,15700.0
2014-03-17 11:45:00,41.84,41.87,41.81,41.87,57200.0,28.4495,28.4699,28.4291,28.4699,57200.0
2014-03-17 11:50:00,41.87,41.87,41.83,41.86,14200.0,28.4699,28.4699,28.4427,28.4631,14200.0
2014-03-17 11:55:00,41.86,41.89,41.84,41.89,33000.0,28.4631,28.4835,28.4495,28.4835,33000.0
2014-03-17 12:00:00,41.89,41.91,41.86,41.87,27200.0,28.4835,28.4971,28.4631,28.4699,27200.0
2014-03-17 12:05:00,41.87,41.89,41.85,41.86,26600.0,28.4699,28.4835,28.4563,28.4631,26600.0
2014-03-17 12:10:00,41.87,41.94,41.87,41.93,19100.0,28.4699,28.5175,28.4699,28.5107,19100.0
2014-03-17 12:15:00,41.94,41.97,41.92,41.95,30400.0,28.5175,28.5379,28.5039,28.5243,30400.0
2014-03-17 12:20:00,41.95,41.96,41.94,41.94,18200.0,28.5243,28.5311,28.5175,28.5175,18200.0
2014-03-17 12:25:00,41.93,41.94,41.92,41.92,13600.0,28.5107,28.5175,28.5039,28.5039,13600.0
2014-03-17 12:30:00,41.93,41.97,41.92,41.95,28700.0,28.5107,28.5379,28.5039,28.5243,28700.0
2014-03-17 12:35:00,41.95,41.96,41.91,41.91,14600.0,28.5243,28.5311,28.4971,28.4971,14600.0
2014-03-17 12:40:00,41.91,41.94,41.91,41.92,22600.0,28.4971,28.5175,28.4971,28.5039,22600.0
2014-03-17 12:45:00,41.92,41.92,41.87,41.87,18000.0,28.5039,28.5039,28.4699,28.4699,18000.0
2014-03-17 12:50:00,41.88,41.89,41.86,41.87,14900.0,28.4767,28.4835,28.4631,28.4699,14900.0
2014-03-17 12:55:00,41.88,41.9,41.87,41.9,9900.0,28.4767,28.4903,28.4699,28.4903,9900.0
2014-03-17 13:00:00,41.9,41.91,41.89,41.91,19700.0,28.4903,28.4971,28.4835,28.4971,19700.0
2014-03-17 13:05:00,41.9,41.91,41.88,41.88,12500.0,28.4903,28.4971,28.4767,28.4767,12500.0
2014-03-17 13:10:00,41.88,41.89,41.84,41.85,31900.0,28.4767,28.4835,28.4495,28.4563,31900.0
2014-03-17 13:15:00,41.85,41.87,41.83,41.86,41200.0,28.4563,28.4699,28.4427,28.4631,41200.0
2014-03-17 13:20:00,41.87,41.88,41.86,41.87,10200.0,28.4699,28.4767,28.4631,28.4699,10200.0
2014-03-17 13:25:00,41.87,41.88,41.86,41.86,15100.0,28.4699,28.4767,28.4631,28.4631,15100.0
2014-03-17 13:30:00,41.87,41.87,41.85,41.86,16300.0,28.4699,28.4699,28.4563,28.4631,16300.0
2014-03-17 13:35:00,41.87,41.91,41.86,41.88,28700.0,28.4699,28.4971,28.4631,28.4767,28700.0
2014-03-17 13:40:00,41.89,41.89,41.88,41.88,6300.0,28.4835,28.4835,28.4767,28.4767,6300.0
2014-03-17 13:45:00,41.88,41.92,41.88,41.91,17900.0,28.4767,28.5039,28.4767,28.4971,17900.0
2014-03-17 13:50:00,41.9,41.91,41.87,41.87,17700.0,28.4903,28.4971,28.4699,28.4699,17700.0
2014-03-17 13:55:00,41.88,41.9,41.87,41.88,15000.0,28.4767,28.4903,28.4699,28.4767,15000.0
2014-03-17 14:00:00,41.89,41.9,41.87,41.9,29700.0,28.4835,28.4903,28.4699,28.4903,29700.0
2014-03-17 14:05:00,41.9,41.92,41.89,41.91,23500.0,28.4903,28.5039,28.4835,28.4971,23500.0
2014-03-17 14:10:00,41.9,41.9,41.86,41.89,32000.0,28.4903,28.4903,28.4631,28.4835,32000.0
2014-03-17 14:15:00,41.89,41.9,41.87,41.88,23900.0,28.4835,28.4903,28.4699,28.4767,23900.0
2014-03-17 14:20:00,41.88,41.95,41.87,41.94,58700.0,28.4767,28.5243,28.4699,28.5175,58700.0
2014-03-17 14:25:00,41.95,41.99,41.95,41.99,63700.0,28.5243,28.5515,28.5243,28.5515,63700.0
2014-03-17 14:30:00,41.98,41.99,41.97,41.97,12600.0,28.5447,28.5515,28.5379,28.5379,12600.0
2014-03-17 14:35:00,41.98,41.98,41.94,41.94,22500.0,28.5447,28.5447,28.5175,28.5175,22500.0
2014-03-17 14:40:00,41.94,41.96,41.91,41.95,51000.0,28.5175,28.5311,28.4971,28.5243,51000.0
2014-03-17 14:45:00,41.94,41.99,41.94,41.96,34100.0,28.5175,28.5515,28.5175,28.5311,34100.0
2014-03-17 14:50:00,41.97,41.98,41.95,41.97,38100.0,28.5379,28.5447,28.5243,28.5379,38100.0
2014-03-17 14:55:00,41.97,41.98,41.95,41.97,29600.0,28.5379,28.5447,28.5243,28.5379,29600.0
2014-03-17 15:00:00,41.97,41.98,41.96,41.97,24800.0,28.5379,28.5447,28.5311,28.5379,24800.0
2014-03-17 15:05:00,41.98,42.02,41.97,42.02,42500.0,28.5447,28.5719,28.5379,28.5719,42500.0
2014-03-17 15:10:00,42.02,42.03,42.01,42.03,20300.0,28.5719,28.5787,28.5651,28.5787,20300.0
2014-03-17 15:15:00,42.03,42.03,42.0,42.01,41500.0,28.5787,28.5787,28.5583,28.5651,41500.0
2014-03-17 15:20:00,42.0,42.02,41.98,42.01,45200.0,28.5583,28.5719,28.5447,28.5651,45200.0
2014-03-17 15:25:00,42.01,42.01,41.95,41.98,41200.0,28.5651,28.5651,28.5243,28.5447,41200.0
2014-03-17 15:30:00,41.98,42.0,41.96,41.97,60000.0,28.5447,28.5583,28.5311,28.5379,60000.0
2014-03-17 15:35:00,41.96,41.99,41.96,41.98,55100.0,28.5311,28.5515,28.5311,28.5447,55100.0
2014-03-17 15:40:00,41.99,41.99,41.91,41.92,82500.0,28.5515,28.5515,28.4971,28.5039,82500.0
2014-03-17 15:45:00,41.92,41.94,41.9,41.91,123100.0,28.5039,28.5175,28.4903,28.4971,123100.0
2014-03-17 15:50:00,41.91,41.96,41.91,41.94,153400.0,28.4971,28.5311,28.4971,28.5175,153400.0
2014-03-17 15:55:00,41.94,41.97,41.93,41.96,261800.0,28.5175,28.5379,28.5107,28.5311,261800.0
2014-03-18 09:30:00,42.02,42.2,42.01,42.02,142300.0,28.5719,28.6943,28.5651,28.5719,142300.0
2014-03-18 09:35:00,42.01,42.22,42.01,42.21,33000.0,28.5651,28.7079,28.5651,28.7011,33000.0
2014-03-18 09:40:00,42.2,42.2,42.13,42.16,42200.0,28.6943,28.6943,28.6467,28.6671,42200.0
2014-03-18 09:45:00,42.16,42.23,42.16,42.21,35200.0,28.6671,28.7147,28.6671,28.7011,35200.0
2014-03-18 09:50:00,42.21,42.26,42.19,42.26,46400.0,28.7011,28.7351,28.6875,28.7351,46400.0
2014-03-18 09:55:00,42.26,42.26,42.21,42.24,40900.0,28.7351,28.7351,28.7011,28.7215,40900.0
2014-03-18 10:00:00,42.24,42.27,42.2,42.21,50300.0,28.7215,28.7419,28.6943,28.7011,50300.0
2014-03-18 10:05:00,42.21,42.22,42.17,42.18,30300.0,28.7011,28.7079,28.6739,28.6807,30300.0
2014-03-18 10:10:00,42.18,42.22,42.17,42.21,29500.0,28.6807,28.7079,28.6739,28.7011,29500.0
2014-03-18 10:15:00,42.21,42.33,42.21,42.32,51700.0,28.7011,28.7827,28.7011,28.7759,51700.0
2014-03-18 10:20:00,42.32,42.34,42.31,42.33,45600.0,28.7759,28.7895,28.7691,28.7827,45600.0
2014-03-18 10:25:00,42.34,42.37,42.33,42.34,48900.0,28.7895,28.8099,28.7827,28.7895,48900.0
2014-03-18 10:30:00,42.34,42.44,42.34,42.42,87900.0,28.7895,28.8575,28.7895,28.8439,87900.0
2014-03-18 10:35:00,42.42,42.44,42.4,42.44,81500.0,28.8439,28.8575,28.8303,28.8575,81500.0
2014-03-18 10:40:00,42.44,42.46,42.36,42.38,56400.0,28.8575,28.8711,28.8031,28.8167,56400.0
2014-03-18 10:45:00,42.39,42.39,42.3,42.31,42100.0,28.8235,28.8235,28.7623,28.7691,42100.0
2014-03-18 10:50:00,42.3,42.33,42.25,42.25,34600.0,28.7623,28.7827,28.7283,28.7283,34600.0
2014-03-18 10:55:00,42.24,42.25,42.19,42.2,40900.0,28.7215,28.7283,28.6875,28.6943,40900.0
2014-03-18 11:00:00,42.21,42.25,42.2,42.23,23000.0,28.7011,28.7283,28.6943,28.7147,23000.0
2014-03-18 11:05:00,42.22,42.25,42.2,42.23,46200.0,28.7079,28.7283,28.6943,28.7147,46200.0
2014-03-18 11:10:00,42.23,42.27,42.22,42.24,39800.0,28.7147,28.7419,28.7079,28.7215,39800.0
2014-03-18 11:15:00,42.24,42.28,42.22,42.27,26000.0,28.7215,28.7487,28.7079,28.7419,26000.0
2014-03-18 11:20:00,42.28,42.31,42.27,42.31,69900.0,28.7487,28.7691,28.7419,28.7691,69900.0
2014-03-18 11:25:00,42.3,42.31,42.27,42.29,27700.0,28.7623,28.7691,28.7419,28.7555,27700.0
2014-03-18 11:30:00,42.29,42.32,42.27,42.28,32500.0,28.7555,28.7759,28.7419,28.7487,32500.0
2014-03-18 11:35:00,42.27,42.3,42.27,42.3,21900.0,28.7419,28.7623,28.7419,28.7623,21900.0
2014-03-18 11:40:00,42.3,42.3,42.21,42.23,42400.0,28.7623,28.7623,28.7011,28.7147,42400.0
2014-03-18 11:45:00,42.22,42.28,42.22,42.23,32300.0,28.7079,28.7487,28.7079,28.7147,32300.0
2014-03-18 11:50:00,42.23,42.27,42.23,42.26,17800.0,28.7147,28.7419,28.7147,28.7351,17800.0
2014-03-18 11:55:00,42.27,42.31,42.26,42.31,19700.0,28.7419,28.7691,28.7351,28.7691,19700.0
2014-03-18 12:00:00,42.31,42.32,42.28,42.3,31800.0,28.7691,28.7759,28.7487,28.7623,31800.0
2014-03-18 12:05:00,42.29,42.35,42.29,42.35,93400.0,28.7555,28.7963,28.7555,28.7963,93400.0
2014-03-18 12:10:00,42.35,42.38,42.35,42.36,40700.0,28.7963,28.8167,28.7963,28.8031,40700.0
2014-03-18 12:15:00,42.36,42.37,42.33,42.34,32500.0,28.8031,28.8099,28.7827,28.7895,32500.0
2014-03-18 12:20:00,42.34,42.34,42.3,42.33,57400.0,28.7895,28.7895,28.7623,28.7827,57400.0
2014-03-18 12:25:00,42.33,42.35,42.33,42.34,34500.0,28.7827,28.7963,28.7827,28.7895,34500.0
2014-03-18 12:30:00,42.34,42.34,42.31,42.33,79700.0,28.7895,28.7895,28.7691,28.7827,79700.0
2014-03-18 12:35:00,42.33,42.34,42.31,42.32,24200.0,28.7827,28.7895,28.7691,28.7759,24200.0
2014-03-18 12:40:00,42.31,42.31,42.28,42.3,27000.0,28.7691,28.7691,28.7487,28.7623,27000.0
2014-03-18 12:45:00,42.3,42.32,42.3,42.3,14200.0,28.7623,28.7759,28.7623,28.7623,14200.0
2014-03-18 12:50:00,42.3,42.34,42.3,42.33,21600.0,28.7623,28.7895,28.7623,28.7827,21600.0
2014-03-18 12:55:00,42.33,42.37,42.32,42.37,43600.0,28.7827,28.8099,28.7759,28.8099,43600.0
2014-03-18 13:00:00,42.36,42.37,42.34,42.36,20800.0,28.8031,28.8099,28.7895,28.8031,20800.0
2014-03-18 13:05:00,42.35,42.37,42.34,42.36,21200.0,28.7963,28.8099,28.7895,28.8031,21200.0
2014-03-18 13:10:00,42.37,42.37,42.35,42.37,59000.0,28.8099,28.8099,28.7963,28.8099,59000.0
2014-03-18 13:15:00,42.37,42.37,42.34,42.34,11800.0,28.8099,28.8099,28.7895,28.7895,11800.0
2014-03-18 13:20:00,42.35,42.37,42.34,42.36,45200.0,28.7963,28.8099,28.7895,28.8031,45200.0
2014-03-18 13:25:00,42.36,42.38,42.35,42.36,41600.0,28.8031,28.8167,28.7963,28.8031,41600.0
2014-03-18 13:30:00,42.36,42.37,42.35,42.35,13400.0,28.8031,28.8099,28.7963,28.7963,13400.0
2014-03-18 13:35:00,42.35,42.36,42.34,42.36,27200.0,28.7963,28.8031,28.7895,28.8031,27200.0
2014-03-18 13:40:00,42.36,42.41,42.35,42.41,43100.0,28.8031,28.8371,28.7963,28.8371,43100.0
2014-03-18 13:45:00,42.4,42.41,42.38,42.38,19300.0,28.8303,28.8371,28.8167,28.8167,19300.0
2014-03-18 13:50:00,42.38,42.4,42.36,42.37,31000.0,28.8167,28.8303,28.8031,28.8099,31000.0
2014-03-18 13:55:00,42.37,42.38,42.36,42.37,16200.0,28.8099,28.8167,28.8031,28.8099,16200.0
2014-03-18 14:00:00,42.37,42.39,42.36,42.36,18500.0,28.8099,28.8235,28.8031,28.8031,18500.0
2014-03-18 14:05:00,42.37,42.39,42.37,42.38,35100.0,28.8099,28.8235,28.8099,28.8167,35100.0
2014-03-18 14:10:00,42.38,42.39,42.37,42.37,44700.0,28.8167,28.8235,28.8099,28.8099,44700.0
2014-03-18 14:15:00,42.37,42.38,42.36,42.37,48300.0,28.8099,28.8167,28.8031,28.8099,48300.0
2014-03-18 14:20:00,42.37,42.38,42.35,42.37,36700.0,28.8099,28.8167,28.7963,28.8099,36700.0
2014-03-18 14:25:00,42.37,42.38,42.36,42.36,49800.0,28.8099,28.8167,28.8031,28.8031,49800.0
2014-03-18 14:30:00,42.37,42.37,42.36,42.36,15500.0,28.8099,28.8099,28.8031,28.8031,15500.0
2014-03-18 14:35:00,42.36,42.37,42.35,42.37,23400.0,28.8031,28.8099,28.7963,28.8099,23400.0
2014-03-18 14:40:00,42.37,42.38,42.35,42.38,37600.0,28.8099,28.8167,28.7963,28.8167,37600.0
2014-03-18 14:45:00,42.38,42.43,42.38,42.41,63600.0,28.8167,28.8507,28.8167,28.8371,63600.0
2014-03-18 14:50:00,42.42,42.44,42.41,42.44,26100.0,28.8439,28.8575,28.8371,28.8575,26100.0
2014-03-18 14:55:00,42.44,42.44,42.41,42.42,25600.0,28.8575,28.8575,28.8371,28.8439,25600.0
2014-03-18 15:00:00,42.42,42.42,42.38,42.39,39700.0,28.8439,28.8439,28.8167,28.8235,39700.0
2014-03-18 15:05:00,42.38,42.43,42.38,42.43,34700.0,28.8167,28.8507,28.8167,28.8507,34700.0
2014-03-18 15:10:00,42.43,42.44,42.41,42.42,80600.0,28.8507,28.8575,28.8371,28.8439,80600.0
2014-03-18 15:15:00,42.42,42.44,42.41,42.41,54800.0,28.8439,28.8575,28.8371,28.8371,54800.0
2014-03-18 15:20:00,42.41,42.44,42.37,42.39,69800.0,28.8371,28.8575,28.8099,28.8235,69800.0
2014-03-18 15:25:00,42.39,42.41,42.35,42.39,155400.0,28.8235,28.8371,28.7963,28.8235,155400.0
2014-03-18 15:30:00,42.39,42.4,42.37,42.38,135000.0,28.8235,28.8303,28.8099,28.8167,135000.0
2014-03-18 15:35:00,42.38,42.39,42.37,42.39,46300.0,28.8167,28.8235,28.8099,28.8235,46300.0
2014-03-18 15:40:00,42.39,42.39,42.34,42.37,116600.0,28.8235,28.8235,28.7895,28.8099,116600.0
2014-03-18 15:45:00,42.36,42.36,42.34,42.36,67700.0,28.8031,28.8031,28.7895,28.8031,67700.0
2014-03-18 15:50:00,42.36,42.38,42.35,42.37,100100.0,28.8031,28.8167,28.7963,28.8099,100100.0
2014-03-18 15:55:00,42.36,42.4,42.35,42.36,364100.0,28.8031,28.8303,28.7963,28.8031,364100.0
2014-03-19 09:30:00,42.39,42.47,42.23,42.24,112300.0,28.8235,28.8779,28.7147,28.7215,112300.0
2014-03-19 09:35:00,42.25,42.3,42.23,42.29,44400.0,28.7283,28.7623,28.7147,28.7555,44400.0
2014-03-19 09:40:00,42.3,42.3,42.2,42.24,30200.0,28.7623,28.7623,28.6943,28.7215,30200.0
2014-03-19 09:45:00,42.24,42.25,42.2,42.2,42800.0,28.7215,28.7283,28.6943,28.6943,42800.0
2014-03-19 09:50:00,42.2,42.27,42.2,42.24,44400.0,28.6943,28.7419,28.6943,28.7215,44400.0
2014-03-19 09:55:00,42.23,42.29,42.23,42.23,37000.0,28.7147,28.7555,28.7147,28.7147,37000.0
2014-03-19 10:00:00,42.24,42.27,42.24,42.27,33800.0,28.7215,28.7419,28.7215,28.7419,33800.0
2014-03-19 10:05:00,42.27,42.27,42.23,42.25,52000.0,28.7419,28.7419,28.7147,28.7283,52000.0
2014-03-19 10:10:00,42.26,42.27,42.23,42.24,111600.0,28.7351,28.7419,28.7147,28.7215,111600.0
2014-03-19 10:15:00,42.24,42.29,42.24,42.27,81800.0,28.7215,28.7555,28.7215,28.7419,81800.0
2014-03-19 10:20:00,42.27,42.29,42.24,42.28,80900.0,28.7419,28.7555,28.7215,28.7487,80900.0
2014-03-19 10:25:00,42.29,42.3,42.28,42.28,26500.0,28.7555,28.7623,28.7487,28.7487,26500.0
2014-03-19 10:30:00,42.28,42.29,42.25,42.27,45600.0,28.7487,28.7555,28.7283,28.7419,45600.0
2014-03-19 10:35:00,42.26,42.29,42.25,42.29,116200.0,28.7351,28.7555,28.7283,28.7555,116200.0
2014-03-19 10:40:00,42.29,42.34,42.29,42.31,28300.0,28.7555,28.7895,28.7555,28.7691,28300.0
2014-03-19 10:45:00,42.31,42.32,42.27,42.27,44500.0,28.7691,28.7759,28.7419,28.7419,44500.0
2014-03-19 10:50:00,42.27,42.27,42.23,42.23,84400.0,28.7419,28.7419,28.7147,28.7147,84400.0
2014-03-19 10:55:00,42.23,42.25,42.2,42.21,44000.0,28.7147,28.7283,28.6943,28.7011,44000.0
2014-03-19 11:00:00,42.2,42.23,42.2,42.23,54000.0,28.6943,28.7147,28.6943,28.7147,54000.0
2014-03-19 11:05:00,42.22,42.23,42.2,42.2,103600.0,28.7079,28.7147,28.6943,28.6943,103600.0
2014-03-19 11:10:00,42.2,42.24,42.2,42.24,45800.0,28.6943,28.7215,28.6943,28.7215,45800.0
2014-03-19 11:15:00,42.24,42.25,42.2,42.2,62700.0,28.7215,28.7283,28.6943,28.6943,62700.0
2014-03-19 11:20:00,42.2,42.2,42.18,42.19,53300.0,28.6943,28.6943,28.6807,28.6875,53300.0
2014-03-19 11:25:00,42.19,42.2,42.18,42.18,52100.0,28.6875,28.6943,28.6807,28.6807,52100.0
2014-03-19 11:30:00,42.18,42.19,42.15,42.16,80700.0,28.6807,28.6875,28.6603,28.6671,80700.0
2014-03-19 11:35:00,42.16,42.17,42.12,42.13,62400.0,28.6671,28.6739,28.6399,28.6467,62400.0
2014-03-19 11:40:00,42.13,42.16,42.11,42.15,37700.0,28.6467,28.6671,28.6331,28.6603,37700.0
2014-03-19 11:45:00,42.16,42.2,42.15,42.16,63900.0,28.6671,28.6943,28.6603,28.6671,63900.0
2014-03-19 11:50:00,42.16,42.18,42.16,42.18,47500.0,28.6671,28.6807,28.6671,28.6807,47500.0
2014-03-19 11:55:00,42.18,42.18,42.16,42.17,42600.0,28.6807,28.6807,28.6671,28.6739,42600.0
2014-03-19 12:00:00,42.17,42.2,42.17,42.19,45000.0,28.6739,28.6943,28.6739,28.6875,45000.0
2014-03-19 12:05:00,42.2,42.23,42.19,42.21,97100.0,28.6943,28.7147,28.6875,28.7011,97100.0
2014-03-19 12:10:00,42.22,42.23,42.21,42.23,26100.0,28.7079,28.7147,28.7011,28.7147,26100.0
2014-03-19 12:15:00,42.23,42.25,42.2,42.21,49400.0,28.7147,28.7283,28.6943,28.7011,49400.0
2014-03-19 12:20:00,42.22,42.22,42.19,42.2,33200.0,28.7079,28.7079,28.6875,28.6943,33200.0
2014-03-19 12:25:00,42.2,42.22,42.18,42.19,33500.0,28.6943,28.7079,28.6807,28.6875,33500.0
2014-03-19 12:30:00,42.19,42.19,42.16,42.18,67000.0,28.6875,28.6875,28.6671,28.6807,67000.0
2014-03-19 12:35:00,42.16,42.19,42.16,42.19,84300.0,28.6671,28.6875,28.6671,28.6875,84300.0
2014-03-19 12:40:00,42.19,42.2,42.16,42.19,31000.0,28.6875,28.6943,28.6671,28.6875,31000.0
2014-03-19 12:45:00,42.19,42.23,42.18,42.23,47900.0,28.6875,28.7147,28.6807,28.7147,47900.0
2014-03-19 12:50:00,42.23,42.24,42.22,42.24,43200.0,28.7147,28.7215,28.7079,28.7215,43200.0
2014-03-19 12:55:00,42.24,42.27,42.23,42.26,40900.0,28.7215,28.7419,28.7147,28.7351,40900.0
2014-03-19 13:00:00,42.26,42.29,42.26,42.29,40100.0,28.7351,28.7555,28.7351,28.7555,40100.0
2014-03-19 13:05:00,42.29,42.29,42.27,42.27,31800.0,28.7555,28.7555,28.7419,28.7419,31800.0
2014-03-19 13:10:00,42.27,42.29,42.27,42.28,41700.0,28.7419,28.7555,28.7419,28.7487,41700.0
2014-03-19 13:15:00,42.29,42.29,42.27,42.27,25500.0,28.7555,28.7555,28.7419,28.7419,25500.0
2014-03-19 13:20:00,42.27,42.29,42.27,42.28,29200.0,28.7419,28.7555,28.7419,28.7487,29200.0
2014-03-19 13:25:00,42.29,42.3,42.28,42.3,16100.0,28.7555,28.7623,28.7487,28.7623,16100.0
2014-03-19 13:30:00,42.3,42.3,42.29,42.29,12800.0,28.7623,28.7623,28.7555,28.7555,12800.0
2014-03-19 13:35:00,42.29,42.3,42.29,42.29,31500.0,28.7555,28.7623,28.7555,28.7555,31500.0
2014-03-19 13:40:00,42.3,42.3,42.29,42.3,23000.0,28.7623,28.7623,28.7555,28.7623,23000.0
2014-03-19 13:45:00,42.29,42.3,42.29,42.3,37500.0,28.7555,28.7623,28.7555,28.7623,37500.0
2014-03-19 13:50:00,42.3,42.3,42.29,42.29,19300.0,28.7623,28.7623,28.7555,28.7555,19300.0
2014-03-19 13:55:00,42.3,42.31,42.29,42.3,37600.0,28.7623,28.7691,28.7555,28.7623,37600.0
2014-03-19 14:00:00,42.3,42.32,42.13,42.23,187400.0,28.7623,28.7759,28.6467,28.7147,187400.0
2014-03-19 14:05:00,42.23,42.24,42.11,42.19,96200.0,28.7147,28.7215,28.6331,28.6875,96200.0
2014-03-19 14:10:00,42.2,42.35,42.2,42.34,94900.0,28.6943,28.7963,28.6943,28.7895,94900.0
2014-03-19 14:15:00,42.34,42.46,42.33,42.45,148200.0,28.7895,28.8711,28.7827,28.8643,148200.0
2014-03-19 14:20:00,42.45,42.6,42.44,42.58,456300.0,28.8643,28.9663,28.8575,28.9527,456300.0
2014-03-19 14:25:00,42.59,42.64,42.51,42.52,144700.0,28.9595,28.9935,28.9051,28.9119,144700.0
2014-03-19 14:30:00,42.53,42.54,42.44,42.45,89500.0,28.9187,28.9255,28.8575,28.8643,89500.0
2014-03-19 14:35:00,42.46,42.47,42.41,42.42,70500.0,28.8711,28.8779,28.8371,28.8439,70500.0
2014-03-19 14:40:00,42.43,42.43,42.33,42.39,85800.0,28.8507,28.8507,28.7827,28.8235,85800.0
2014-03-19 14:45:00,42.39,42.47,42.39,42.4,135200.0,28.8235,28.8779,28.8235,28.8303,135200.0
2014-03-19 14:50:00,42.4,42.47,42.39,42.44,84600.0,28.8303,28.8779,28.8235,28.8575,84600.0
2014-03-19 14:55:00,42.44,42.47,42.43,42.43,80600.0,28.8575,28.8779,28.8507,28.8507,80600.0
2014-03-19 15:00:00,42.43,42.44,42.4,42.4,78800.0,28.8507,28.8575,28.8303,28.8303,78800.0
2014-03-19 15:05:00,42.4,42.41,42.15,42.16,193400.0,28.8303,28.8371,28.6603,28.6671,193400.0
2014-03-19 15:10:00,42.16,42.24,42.05,42.23,338200.0,28.6671,28.7215,28.5923,28.7147,338200.0
2014-03-19 15:15:00,42.23,42.24,42.17,42.24,155100.0,28.7147,28.7215,28.6739,28.7215,155100.0
2014-03-19 15:20:00,42.23,42.28,42.23,42.23,138500.0,28.7147,28.7487,28.7147,28.7147,138500.0
2014-03-19 15:25:00,42.23,42.28,42.22,42.27,141700.0,28.7147,28.7487,28.7079,28.7419,141700.0
2014-03-19 15:30:00,42.27,42.34,42.26,42.34,109700.0,28.7419,28.7895,28.7351,28.7895,109700.0
2014-03-19 15:35:00,42.34,42.37,42.3,42.33,112600.0,28.7895,28.8099,28.7623,28.7827,112600.0
2014-03-19 15:40:00,42.33,42.43,42.32,42.43,115700.0,28.7827,28.8507,28.7759,28.8507,115700.0
2014-03-19 15:45:00,42.43,42.44,42.38,42.39,155100.0,28.8507,28.8575,28.8167,28.8235,155100.0
2014-03-19 15:50:00,42.38,42.41,42.35,42.41,295100.0,28.8167,28.8371,28.7963,28.8371,295100.0
2014-03-19 15:55:00,42.41,42.43,42.33,42.35,509300.0,28.8371,28.8507,28.7827,28.7963,509300.0
2014-03-20 09:30:00,42.19,42.51,42.19,42.42,148100.0,28.6875,28.9051,28.6875,28.8439,148100.0
2014-03-20 09:35:00,42.41,42.55,42.41,42.52,55300.0,28.8371,28.9323,28.8371,28.9119,55300.0
2014-03-20 09:40:00,42.53,42.54,42.45,42.54,25300.0,28.9187,28.9255,28.8643,28.9255,25300.0
2014-03-20 09:45:00,42.54,42.54,42.48,42.54,51900.0,28.9255,28.9255,28.8847,28.9255,51900.0
2014-03-20 09:50:00,42.53,42.57,42.49,42.56,71400.0,28.9187,28.9459,28.8915,28.9391,71400.0
2014-03-20 09:55:00,42.58,42.63,42.58,42.62,38800.0,28.9527,28.9867,28.9527,28.9799,38800.0
2014-03-20 10:00:00,42.62,42.67,42.57,42.62,65600.0,28.9799,29.0138,28.9459,28.9799,65600.0
2014-03-20 10:05:00,42.63,42.73,42.62,42.73,118200.0,28.9867,29.0546,28.9799,29.0546,118200.0
2014-03-20 10:10:00,42.73,42.75,42.67,42.71,150900.0,29.0546,29.0682,29.0138,29.041,150900.0
2014-03-20 10:15:00,42.71,42.84,42.71,42.82,89000.0,29.041,29.1294,29.041,29.1158,89000.0
2014-03-20 10:20:00,42.82,42.89,42.82,42.86,107400.0,29.1158,29.1634,29.1158,29.143,107400.0
2014-03-20 10:25:00,42.85,42.89,42.83,42.86,72400.0,29.1362,29.1634,29.1226,29.143,72400.0
2014-03-20 10:30:00,42.85,42.87,42.84,42.84,158900.0,29.1362,29.1498,29.1294,29.1294,158900.0
2014-03-20 10:35:00,42.84,42.85,42.78,42.78,117000.0,29.1294,29.1362,29.0886,29.0886,117000.0
2014-03-20 10:40:00,42.78,42.79,42.77,42.77,87500.0,29.0886,29.0954,29.0818,29.0818,87500.0
2014-03-20 10:45:00,42.77,42.78,42.75,42.75,44800.0,29.0818,29.0886,29.0682,29.0682,44800.0
2014-03-20 10:50:00,42.75,42.76,42.74,42.76,89600.0,29.0682,29.075,29.0614,29.075,89600.0
2014-03-20 10:55:00,42.76,42.76,42.69,42.74,73300.0,29.075,29.075,29.0274,29.0614,73300.0
2014-03-20 11:00:00,42.75,42.77,42.7,42.75,66100.0,29.0682,29.0818,29.0342,29.0682,66100.0
2014-03-20 11:05:00,42.76,42.76,42.71,42.71,48300.0,29.075,29.075,29.041,29.041,48300.0
2014-03-20 11:10:00,42.72,42.72,42.65,42.66,77600.0,29.0478,29.0478,29.0003,29.007,77600.0
2014-03-20 11:15:00,42.66,42.67,42.62,42.66,199700.0,29.007,29.0138,28.9799,29.007,199700.0
2014-03-20 11:20:00,42.66,42.69,42.62,42.66,181600.0,29.007,29.0274,28.9799,29.007,181600.0
2014-03-20 11:25:00,42.66,42.71,42.65,42.7,78700.0,29.007,29.041,29.0003,29.0342,78700.0
2014-03-20 11:30:00,42.7,42.76,42.69,42.74,45300.0,29.0342,29.075,29.0274,29.0614,45300.0
2014-03-20 11:35:00,42.74,42.75,42.69,42.69,50700.0,29.0614,29.0682,29.0274,29.0274,50700.0
2014-03-20 11:40:00,42.69,42.7,42.65,42.68,80700.0,29.0274,29.0342,29.0003,29.0206,80700.0
2014-03-20 11:45:00,42.68,42.71,42.65,42.68,51700.0,29.0206,29.041,29.0003,29.0206,51700.0
2014-03-20 11:50:00,42.67,42.67,42.63,42.65,40600.0,29.0138,29.0138,28.9867,29.0003,40600.0
2014-03-20 11:55:00,42.65,42.67,42.63,42.66,59900.0,29.0003,29.0138,28.9867,29.007,59900.0
2014-03-20 12:00:00,42.65,42.68,42.65,42.68,38000.0,29.0003,29.0206,29.0003,29.0206,38000.0
2014-03-20 12:05:00,42.68,42.69,42.67,42.69,42600.0,29.0206,29.0274,29.0138,29.0274,42600.0
2014-03-20 12:10:00,42.69,42.74,42.68,42.73,71000.0,29.0274,29.0614,29.0206,29.0546,71000.0
2014-03-20 12:15:00,42.74,42.81,42.73,42.8,101000.0,29.0614,29.109,29.0546,29.1022,101000.0
2014-03-20 12:20:00,42.8,42.84,42.8,42.84,90900.0,29.1022,29.1294,29.1022,29.1294,90900.0
2014-03-20 12:25:00,42.84,42.9,42.84,42.88,120300.0,29.1294,29.1702,29.1294,29.1566,120300.0
2014-03-20 12:30:00,42.89,42.9,42.86,42.89,73100.0,29.1634,29.1702,29.143,29.1634,73100.0
2014-03-20 12:35:00,42.88,42.9,42.85,42.86,54400.0,29.1566,29.1702,29.1362,29.143,54400.0
2014-03-20 12:40:00,42.87,42.9,42.85,42.9,53000.0,29.1498,29.1702,29.1362,29.1702,53000.0
2014-03-20 12:45:00,42.9,42.95,42.9,42.93,53000.0,29.1702,29.2042,29.1702,29.1906,53000.0
2014-03-20 12:50:00,42.93,42.94,42.92,42.93,29200.0,29.1906,29.1974,29.1838,29.1906,29200.0
2014-03-20 12:55:00,42.93,42.94,42.92,42.94,65200.0,29.1906,29.1974,29.1838,29.1974,65200.0
2014-03-20 13:00:00,42.93,42.94,42.92,42.94,23200.0,29.1906,29.1974,29.1838,29.1974,23200.0
2014-03-20 13:05:00,42.94,42.96,42.93,42.95,55200.0,29.1974,29.211,29.1906,29.2042,55200.0
2014-03-20 13:10:00,42.96,42.99,42.94,42.98,87200.0,29.211,29.2314,29.1974,29.2246,87200.0
2014-03-20 13:15:00,42.98,42.99,42.97,42.98,38600.0,29.2246,29.2314,29.2178,29.2246,38600.0
2014-03-20 13:20:00,42.98,42.99,42.95,42.98,50900.0,29.2246,29.2314,29.2042,29.2246,50900.0
2014-03-20 13:25:00,42.98,42.98,42.97,42.98,26000.0,29.2246,29.2246,29.2178,29.2246,26000.0
2014-03-20 13:30:00,42.98,43.0,42.97,42.98,94500.0,29.2246,29.2382,29.2178,29.2246,94500.0
2014-03-20 13:35:00,42.98,42.98,42.97,42.98,19400.0,29.2246,29.2246,29.2178,29.2246,19400.0
2014-03-20 13:40:00,42.98,42.98,42.97,42.98,77000.0,29.2246,29.2246,29.2178,29.2246,77000.0
2014-03-20 13:45:00,42.98,42.99,42.96,42.99,96800.0,29.2246,29.2314,29.211,29.2314,96800.0
2014-03-20 13:50:00,42.98,43.0,42.98,42.99,26400.0,29.2246,29.2382,29.2246,29.2314,26400.0
2014-03-20 13:55:00,43.0,43.0,42.98,43.0,61600.0,29.2382,29.2382,29.2246,29.2382,61600.0
2014-03-20 14:00:00,42.99,43.0,42.97,43.0,112400.0,29.2314,29.2382,29.2178,29.2382,112400.0
2014-03-20 14:05:00,43.0,43.0,42.99,42.99,20200.0,29.2382,29.2382,29.2314,29.2314,20200.0
2014-03-20 14:10:00,42.99,43.0,42.97,42.97,62400.0,29.2314,29.2382,29.2178,29.2178,62400.0
2014-03-20 14:15:00,42.98,42.98,42.97,42.97,49400.0,29.2246,29.2246,29.2178,29.2178,49400.0
2014-03-20 14:20:00,42.97,42.98,42.97,42.97,32800.0,29.2178,29.2246,29.2178,29.2178,32800.0
2014-03-20 14:25:00,42.97,42.98,42.95,42.98,68100.0,29.2178,29.2246,29.2042,29.2246,68100.0
2014-03-20 14:30:00,42.98,42.98,42.95,42.97,44300.0,29.2246,29.2246,29.2042,29.2178,44300.0
2014-03-20 14:35:00,42.97,42.98,42.95,42.96,36500.0,29.2178,29.2246,29.2042,29.211,36500.0
2014-03-20 14:40:00,42.95,42.96,42.91,42.91,243300.0,29.2042,29.211,29.177,29.177,243300.0
2014-03-20 14:45:00,42.91,42.92,42.89,42.9,35800.0,29.177,29.1838,29.1634,29.1702,35800.0
2014-03-20 14:50:00,42.9,42.91,42.9,42.91,14400.0,29.1702,29.177,29.1702,29.177,14400.0
2014-03-20 14:55:00,42.9,42.91,42.9,42.91,16900.0,29.1702,29.177,29.1702,29.177,16900.0
2014-03-20 15:00:00,42.91,42.91,42.86,42.86,89900.0,29.177,29.177,29.143,29.143,89900.0
2014-03-20 15:05:00,42.86,42.87,42.8,42.8,88600.0,29.143,29.1498,29.1022,29.1022,88600.0
2014-03-20 15:10:00,42.8,42.83,42.79,42.83,78800.0,29.1022,29.1226,29.0954,29.1226,78800.0
2014-03-20 15:15:00,42.82,42.87,42.82,42.87,65400.0,29.1158,29.1498,29.1158,29.1498,65400.0
2014-03-20 15:20:00,42.86,42.87,42.83,42.86,70900.0,29.143,29.1498,29.1226,29.143,70900.0
2014-03-20 15:25:00,42.85,42.86,42.78,42.79,103800.0,29.1362,29.143,29.0886,29.0954,103800.0
2014-03-20 15:30:00,42.8,42.86,42.8,42.84,54900.0,29.1022,29.143,29.1022,29.1294,54900.0
2014-03-20 15:35:00,42.84,42.87,42.84,42.85,102100.0,29.1294,29.1498,29.1294,29.1362,102100.0
2014-03-20 15:40:00,42.86,42.9,42.85,42.88,144600.0,29.143,29.1702,29.1362,29.1566,144600.0
2014-03-20 15:45:00,42.88,42.9,42.85,42.85,164100.0,29.1566,29.1702,29.1362,29.1362,164100.0
2014-03-20 15:50:00,42.86,42.86,42.8,42.81,239300.0,29.143,29.143,29.1022,29.109,239300.0
2014-03-20 15:55:00,42.81,42.9,42.79,42.9,733700.0,29.109,29.1702,29.0954,29.1702,733700.0
2014-03-21 09:30:00,43.32,43.55,43.11,43.25,2237600.0,29.4558,29.6122,29.313,29.4082,2237600.0
2014-03-21 09:35:00,43.25,43.34,43.08,43.08,143100.0,29.4082,29.4694,29.2926,29.2926,143100.0
2014-03-21 09:40:00,43.08,43.13,43.0,43.01,72700.0,29.2926,29.3266,29.2382,29.245,72700.0
2014-03-21 09:45:00,43.02,43.09,42.97,43.05,76300.0,29.2518,29.2994,29.2178,29.2722,76300.0
2014-03-21 09:50:00,43.06,43.13,43.05,43.08,72100.0,29.279,29.3266,29.2722,29.2926,72100.0
2014-03-21 09:55:00,43.07,43.26,43.06,43.2,86800.0,29.2858,29.415,29.279,29.3742,86800.0
2014-03-21 10:00:00,43.2,43.21,43.16,43.18,71700.0,29.3742,29.381,29.347,29.3606,71700.0
2014-03-21 10:05:00,43.18,43.25,43.16,43.18,82100.0,29.3606,29.4082,29.347,29.3606,82100.0
2014-03-21 10:10:00,43.18,43.34,43.18,43.33,83700.0,29.3606,29.4694,29.3606,29.4626,83700.0
2014-03-21 10:15:00,43.33,43.33,43.23,43.23,98600.0,29.4626,29.4626,29.3946,29.3946,98600.0
2014-03-21 10:20:00,43.23,43.27,43.22,43.22,115000.0,29.3946,29.4218,29.3878,29.3878,115000.0
2014-03-21 10:25:00,43.22,43.25,43.19,43.21,159600.0,29.3878,29.4082,29.3674,29.381,159600.0
2014-03-21 10:30:00,43.2,43.28,43.19,43.27,87100.0,29.3742,29.4286,29.3674,29.4218,87100.0
2014-03-21 10:35:00,43.26,43.27,43.23,43.26,51500.0,29.415,29.4218,29.3946,29.415,51500.0
2014-03-21 10:40:00,43.26,43.32,43.26,43.32,68700.0,29.415,29.4558,29.415,29.4558,68700.0
2014-03-21 10:45:00,43.32,43.32,43.28,43.31,68200.0,29.4558,29.4558,29.4286,29.449,68200.0
2014-03-21 10:50:00,43.31,43.34,43.29,43.32,66000.0,29.449,29.4694,29.4354,29.4558,66000.0
2014-03-21 10:55:00,43.32,43.39,43.31,43.39,65000.0,29.4558,29.5034,29.449,29.5034,65000.0
2014-03-21 11:00:00,43.39,43.42,43.38,43.38,61100.0,29.5034,29.5238,29.4966,29.4966,61100.0
2014-03-21 11:05:00,43.38,43.39,43.35,43.36,56600.0,29.4966,29.5034,29.4762,29.483,56600.0
2014-03-21 11:10:00,43.36,43.37,43.33,43.36,43200.0,29.483,29.4898,29.4626,29.483,43200.0
2014-03-21 11:15:00,43.35,43.37,43.34,43.36,37600.0,29.4762,29.4898,29.4694,29.483,37600.0
2014-03-21 11:20:00,43.36,43.37,43.34,43.35,52200.0,29.483,29.4898,29.4694,29.4762,52200.0
2014-03-21 11:25:00,43.35,43.37,43.3,43.31,177800.0,29.4762,29.4898,29.4422,29.449,177800.0
2014-03-21 11:30:00,43.3,43.31,43.27,43.27,89200.0,29.4422,29.449,29.4218,29.4218,89200.0
2014-03-21 11:35:00,43.27,43.28,43.16,43.17,100200.0,29.4218,29.4286,29.347,29.3538,100200.0
2014-03-21 11:40:00,43.18,43.19,43.12,43.12,124500.0,29.3606,29.3674,29.3198,29.3198,124500.0
2014-03-21 11:45:00,43.13,43.19,43.12,43.17,69900.0,29.3266,29.3674,29.3198,29.3538,69900.0
2014-03-21 11:50:00,43.17,43.2,43.14,43.19,123700.0,29.3538,29.3742,29.3334,29.3674,123700.0
2014-03-21 11:55:00,43.19,43.19,43.15,43.15,48800.0,29.3674,29.3674,29.3402,29.3402,48800.0
2014-03-21 12:00:00,43.15,43.18,43.15,43.18,75300.0,29.3402,29.3606,29.3402,29.3606,75300.0
2014-03-21 12:05:00,43.18,43.24,43.18,43.23,296100.0,29.3606,29.4014,29.3606,29.3946,296100.0
2014-03-21 12:10:00,43.23,43.24,43.19,43.2,93900.0,29.3946,29.4014,29.3674,29.3742,93900.0
2014-03-21 12:15:00,43.21,43.21,43.19,43.2,56200.0,29.381,29.381,29.3674,29.3742,56200.0
2014-03-21 12:20:00,43.19,43.19,43.16,43.16,40100.0,29.3674,29.3674,29.347,29.347,40100.0
2014-03-21 12:25:00,43.16,43.17,43.05,43.05,86800.0,29.347,29.3538,29.2722,29.2722,86800.0
2014-03-21 12:30:00,43.05,43.09,43.04,43.09,47600.0,29.2722,29.2994,29.2654,29.2994,47600.0
2014-03-21 12:35:00,43.09,43.1,43.06,43.08,33500.0,29.2994,29.3062,29.279,29.2926,33500.0
2014-03-21 12:40:00,43.08,43.11,43.07,43.1,74500.0,29.2926,29.313,29.2858,29.3062,74500.0
2014-03-21 12:45:00,43.09,43.11,43.08,43.11,47500.0,29.2994,29.313,29.2926,29.313,47500.0
2014-03-21 12:50:00,43.11,43.11,43.06,43.09,115700.0,29.313,29.313,29.279,29.2994,115700.0
2014-03-21 12:55:00,43.09,43.11,43.08,43.08,60000.0,29.2994,29.313,29.2926,29.2926,60000.0
2014-03-21 13:00:00,43.08,43.09,43.05,43.08,64700.0,29.2926,29.2994,29.2722,29.2926,64700.0
2014-03-21 13:05:00,43.08,43.11,43.07,43.07,53600.0,29.2926,29.313,29.2858,29.2858,53600.0
2014-03-21 13:10:00,43.07,43.08,42.97,42.98,91200.0,29.2858,29.2926,29.2178,29.2246,91200.0
2014-03-21 13:15:00,42.98,42.99,42.93,42.93,40600.0,29.2246,29.2314,29.1906,29.1906,40600.0
2014-03-21 13:20:00,42.95,42.95,42.87,42.88,115700.0,29.2042,29.2042,29.1498,29.1566,115700.0
2014-03-21 13:25:00,42.87,42.92,42.82,42.9,160200.0,29.1498,29.1838,29.1158,29.1702,160200.0
2014-03-21 13:30:00,42.89,42.96,42.87,42.96,85000.0,29.1634,29.211,29.1498,29.211,85000.0
2014-03-21 13:35:00,42.96,43.0,42.95,42.99,54900.0,29.211,29.2382,29.2042,29.2314,54900.0
2014-03-21 13:40:00,43.0,43.01,42.9,42.91,86000.0,29.2382,29.245,29.1702,29.177,86000.0
2014-03-21 13:45:00,42.91,42.91,42.88,42.9,62000.0,29.177,29.177,29.1566,29.1702,62000.0
2014-03-21 13:50:00,42.9,42.96,42.9,42.93,103100.0,29.1702,29.211,29.1702,29.1906,103100.0
2014-03-21 13:55:00,42.93,42.94,42.84,42.85,102200.0,29.1906,29.1974,29.1294,29.1362,102200.0
2014-03-21 14:00:00,42.85,42.86,42.8,42.81,135000.0,29.1362,29.143,29.1022,29.109,135000.0
2014-03-21 14:05:00,42.81,42.88,42.81,42.88,39200.0,29.109,29.1566,29.109,29.1566,39200.0
2014-03-21 14:10:00,42.87,42.88,42.77,42.78,57400.0,29.1498,29.1566,29.0818,29.0886,57400.0
2014-03-21 14:15:00,42.78,42.85,42.76,42.77,126400.0,29.0886,29.1362,29.075,29.0818,126400.0
2014-03-21 14:20:00,42.77,42.81,42.76,42.81,49300.0,29.0818,29.109,29.075,29.109,49300.0
2014-03-21 14:25:00,42.8,42.84,42.8,42.81,75100.0,29.1022,29.1294,29.1022,29.109,75100.0
2014-03-21 14:30:00,42.81,42.81,42.76,42.78,69100.0,29.109,29.109,29.075,29.0886,69100.0
2014-03-21 14:35:00,42.78,42.89,42.78,42.89,66400.0,29.0886,29.1634,29.0886,29.1634,66400.0
2014-03-21 14:40:00,42.89,42.9,42.86,42.89,79300.0,29.1634,29.1702,29.143,29.1634,79300.0
2014-03-21 14:45:00,42.9,42.93,42.9,42.9,69100.0,29.1702,29.1906,29.1702,29.1702,69100.0
2014-03-21 14:50:00,42.91,42.93,42.9,42.92,54400.0,29.177,29.1906,29.1702,29.1838,54400.0
2014-03-21 14:55:00,42.93,42.96,42.92,42.96,61300.0,29.1906,29.211,29.1838,29.211,61300.0
2014-03-21 15:00:00,42.96,42.96,42.87,42.88,86100.0,29.211,29.211,29.1498,29.1566,86100.0
2014-03-21 15:05:00,42.88,42.97,42.87,42.97,65800.0,29.1566,29.2178,29.1498,29.2178,65800.0
2014-03-21 15:10:00,42.97,43.01,42.94,42.94,82800.0,29.2178,29.245,29.1974,29.1974,82800.0
2014-03-21 15:15:00,42.94,42.96,42.91,42.96,78900.0,29.1974,29.211,29.177,29.211,78900.0
2014-03-21 15:20:00,42.96,42.98,42.9,42.97,70100.0,29.211,29.2246,29.1702,29.2178,70100.0
2014-03-21 15:25:00,42.98,43.02,42.97,43.01,146400.0,29.2246,29.2518,29.2178,29.245,146400.0
2014-03-21 15:30:00,43.0,43.01,42.9,42.91,152000.0,29.2382,29.245,29.1702,29.177,152000.0
2014-03-21 15:35:00,42.91,42.93,42.88,42.88,115200.0,29.177,29.1906,29.1566,29.1566,115200.0
2014-03-21 15:40:00,42.88,42.94,42.86,42.93,169400.0,29.1566,29.1974,29.143,29.1906,169400.0
2014-03-21 15:45:00,42.93,42.93,42.86,42.91,307900.0,29.1906,29.1906,29.143,29.177,307900.0
2014-03-21 15:50:00,42.91,42.97,42.89,42.97,282000.0,29.177,29.2178,29.1634,29.2178,282000.0
2014-03-21 15:55:00,42.97,43.06,42.96,43.01,1087300.0,29.2178,29.279,29.211,29.245,1087300.0
2014-03-24 09:30:00,43.39,43.39,43.19,43.39,256200.0,29.5034,29.5034,29.3674,29.5034,256200.0
2014-03-24 09:35:00,43.39,43.44,43.33,43.36,134400.0,29.5034,29.5374,29.4626,29.483,134400.0
2014-03-24 09:40:00,43.36,43.38,43.3,43.34,135700.0,29.483,29.4966,29.4422,29.4694,135700.0
2014-03-24 09:45:00,43.33,43.37,43.29,43.37,116000.0,29.4626,29.4898,29.4354,29.4898,116000.0
2014-03-24 09:50:00,43.37,43.57,43.35,43.52,213500.0,29.4898,29.6258,29.4762,29.5918,213500.0
2014-03-24 09:55:00,43.53,43.55,43.37,43.37,196600.0,29.5986,29.6122,29.4898,29.4898,196600.0
2014-03-24 10:00:00,43.37,43.37,43.29,43.32,125400.0,29.4898,29.4898,29.4354,29.4558,125400.0
2014-03-24 10:05:00,43.32,43.32,43.22,43.26,140400.0,29.4558,29.4558,29.3878,29.415,140400.0
2014-03-24 10:10:00,43.25,43.27,43.21,43.21,87600.0,29.4082,29.4218,29.381,29.381,87600.0
2014-03-24 10:15:00,43.21,43.28,43.21,43.26,150200.0,29.381,29.4286,29.381,29.415,150200.0
2014-03-24 10:20:00,43.25,43.35,43.25,43.32,87900.0,29.4082,29.4762,29.4082,29.4558,87900.0
2014-03-24 10:25:00,43.32,43.32,43.25,43.29,72200.0,29.4558,29.4558,29.4082,29.4354,72200.0
2014-03-24 10:30:00,43.28,43.28,43.2,43.2,135700.0,29.4286,29.4286,29.3742,29.3742,135700.0
2014-03-24 10:35:00,43.2,43.25,43.18,43.25,91400.0,29.3742,29.4082,29.3606,29.4082,91400.0
2014-03-24 10:40:00,43.25,43.29,43.23,43.23,98700.0,29.4082,29.4354,29.3946,29.3946,98700.0
2014-03-24 10:45:00,43.23,43.31,43.23,43.25,92800.0,29.3946,29.449,29.3946,29.4082,92800.0
2014-03-24 10:50:00,43.26,43.31,43.24,43.28,90600.0,29.415,29.449,29.4014,29.4286,90600.0
2014-03-24 10:55:00,43.28,43.29,43.23,43.27,126500.0,29.4286,29.4354,29.3946,29.4218,126500.0
2014-03-24 11:00:00,43.26,43.26,43.17,43.24,114900.0,29.415,29.415,29.3538,29.4014,114900.0
2014-03-24 11:05:00,43.25,43.25,43.16,43.18,179200.0,29.4082,29.4082,29.347,29.3606,179200.0
2014-03-24 11:10:00,43.18,43.19,43.12,43.13,206500.0,29.3606,29.3674,29.3198,29.3266,206500.0
2014-03-24 11:15:00,43.14,43.17,43.11,43.13,73700.0,29.3334,29.3538,29.313,29.3266,73700.0
2014-03-24 11:20:00,43.12,43.16,43.11,43.12,94700.0,29.3198,29.347,29.313,29.3198,94700.0
2014-03-24 11:25:00,43.12,43.14,43.11,43.12,107900.0,29.3198,29.3334,29.313,29.3198,107900.0
2014-03-24 11:30:00,43.13,43.2,43.11,43.16,120000.0,29.3266,29.3742,29.313,29.347,120000.0
2014-03-24 11:35:00,43.15,43.19,43.14,43.18,69500.0,29.3402,29.3674,29.3334,29.3606,69500.0
2014-03-24 11:40:00,43.19,43.25,43.18,43.24,98400.0,29.3674,29.4082,29.3606,29.4014,98400.0
2014-03-24 11:45:00,43.24,43.29,43.23,43.28,136500.0,29.4014,29.4354,29.3946,29.4286,136500.0
2014-03-24 11:50:00,43.28,43.34,43.27,43.34,90700.0,29.4286,29.4694,29.4218,29.4694,90700.0
2014-03-24 11:55:00,43.33,43.34,43.28,43.28,85000.0,29.4626,29.4694,29.4286,29.4286,85000.0
2014-03-24 12:00:00,43.27,43.28,43.25,43.26,34800.0,29.4218,29.4286,29.4082,29.415,34800.0
2014-03-24 12:05:00,43.26,43.27,43.23,43.24,62700.0,29.415,29.4218,29.3946,29.4014,62700.0
2014-03-24 12:10:00,43.25,43.25,43.2,43.23,40300.0,29.4082,29.4082,29.3742,29.3946,40300.0
2014-03-24 12:15:00,43.23,43.25,43.2,43.25,98300.0,29.3946,29.4082,29.3742,29.4082,98300.0
2014-03-24 12:20:00,43.25,43.27,43.24,43.24,26200.0,29.4082,29.4218,29.4014,29.4014,26200.0
2014-03-24 12:25:00,43.25,43.26,43.2,43.2,59600.0,29.4082,29.415,29.3742,29.3742,59600.0
2014-03-24 12:30:00,43.2,43.23,43.18,43.18,45900.0,29.3742,29.3946,29.3606,29.3606,45900.0
2014-03-24 12:35:00,43.19,43.21,43.17,43.18,77500.0,29.3674,29.381,29.3538,29.3606,77500.0
2014-03-24 12:40:00,43.17,43.18,43.1,43.14,121600.0,29.3538,29.3606,29.3062,29.3334,121600.0
2014-03-24 12:45:00,43.14,43.15,43.13,43.15,11800.0,29.3334,29.3402,29.3266,29.3402,11800.0
2014-03-24 12:50:00,43.15,43.16,43.13,43.14,56300.0,29.3402,29.347,29.3266,29.3334,56300.0
2014-03-24 12:55:00,43.14,43.2,43.14,43.19,47600.0,29.3334,29.3742,29.3334,29.3674,47600.0
2014-03-24 13:00:00,43.18,43.22,43.18,43.22,24700.0,29.3606,29.3878,29.3606,29.3878,24700.0
2014-03-24 13:05:00,43.22,43.22,43.19,43.19,49400.0,29.3878,29.3878,29.3674,29.3674,49400.0
2014-03-24 13:10:00,43.19,43.22,43.19,43.21,32200.0,29.3674,29.3878,29.3674,29.381,32200.0
2014-03-24 13:15:00,43.21,43.22,43.17,43.18,47500.0,29.381,29.3878,29.3538,29.3606,47500.0
2014-03-24 13:20:00,43.18,43.19,43.15,43.16,70100.0,29.3606,29.3674,29.3402,29.347,70100.0
2014-03-24 13:25:00,43.16,43.18,43.15,43.18,40900.0,29.347,29.3606,29.3402,29.3606,40900.0
2014-03-24 13:30:00,43.17,43.23,43.17,43.23,20900.0,29.3538,29.3946,29.3538,29.3946,20900.0
2014-03-24 13:35:00,43.24,43.26,43.21,43.22,52100.0,29.4014,29.415,29.381,29.3878,52100.0
2014-03-24 13:40:00,43.21,43.27,43.21,43.26,25600.0,29.381,29.4218,29.381,29.415,25600.0
2014-03-24 13:45:00,43.26,43.26,43.23,43.24,44200.0,29.415,29.415,29.3946,29.4014,44200.0
2014-03-24 13:50:00,43.25,43.27,43.22,43.26,50900.0,29.4082,29.4218,29.3878,29.415,50900.0
2014-03-24 13:55:00,43.25,43.29,43.23,43.27,60800.0,29.4082,29.4354,29.3946,29.4218,60800.0
2014-03-24 14:00:00,43.27,43.33,43.26,43.32,69500.0,29.4218,29.4626,29.415,29.4558,69500.0
2014-03-24 14:05:00,43.32,43.32,43.26,43.27,45800.0,29.4558,29.4558,29.415,29.4218,45800.0
2014-03-24 14:10:00,43.26,43.32,43.26,43.31,114300.0,29.415,29.4558,29.415,29.449,114300.0
2014-03-24 14:15:00,43.31,43.31,43.26,43.27,107300.0,29.449,29.449,29.415,29.4218,107300.0
2014-03-24 14:20:00,43.27,43.29,43.23,43.24,57700.0,29.4218,29.4354,29.3946,29.4014,57700.0
2014-03-24 14:25:00,43.25,43.3,43.23,43.27,62100.0,29.4082,29.4422,29.3946,29.4218,62100.0
2014-03-24 14:30:00,43.28,43.29,43.24,43.24,88600.0,29.4286,29.4354,29.4014,29.4014,88600.0
2014-03-24 14:35:00,43.24,43.26,43.24,43.26,29700.0,29.4014,29.415,29.4014,29.415,29700.0
2014-03-24 14:40:00,43.25,43.37,43.25,43.36,151200.0,29.4082,29.4898,29.4082,29.483,151200.0
2014-03-24 14:45:00,43.36,43.39,43.33,43.34,71900.0,29.483,29.5034,29.4626,29.4694,71900.0
2014-03-24 14:50:00,43.33,43.36,43.3,43.32,74400.0,29.4626,29.483,29.4422,29.4558,74400.0
2014-03-24 14:55:00,43.32,43.32,43.28,43.29,41400.0,29.4558,29.4558,29.4286,29.4354,41400.0
2014-03-24 15:00:00,43.29,43.31,43.28,43.29,60600.0,29.4354,29.449,29.4286,29.4354,60600.0
2014-03-24 15:05:00,43.29,43.33,43.27,43.31,69400.0,29.4354,29.4626,29.4218,29.449,69400.0
2014-03-24 15:10:00,43.3,43.3,43.24,43.24,55300.0,29.4422,29.4422,29.4014,29.4014,55300.0
2014-03-24 15:15:00,43.24,43.25,43.23,43.24,41000.0,29.4014,29.4082,29.3946,29.4014,41000.0
2014-03-24 15:20:00,43.25,43.34,43.25,43.33,81400.0,29.4082,29.4694,29.4082,29.4626,81400.0
2014-03-24 15:25:00,43.33,43.38,43.29,43.38,102900.0,29.4626,29.4966,29.4354,29.4966,102900.0
2014-03-24 15:30:00,43.38,43.42,43.38,43.42,104300.0,29.4966,29.5238,29.4966,29.5238,104300.0
2014-03-24 15:35:00,43.42,43.43,43.37,43.38,76800.0,29.5238,29.5306,29.4898,29.4966,76800.0
2014-03-24 15:40:00,43.38,43.39,43.35,43.39,160000.0,29.4966,29.5034,29.4762,29.5034,160000.0
2014-03-24 15:45:00,43.39,43.4,43.35,43.36,359300.0,29.5034,29.5102,29.4762,29.483,359300.0
2014-03-24 15:50:00,43.36,43.37,43.31,43.32,259900.0,29.483,29.4898,29.449,29.4558,259900.0
2014-03-24 15:55:00,43.32,43.32,43.25,43.31,1190000.0,29.4558,29.4558,29.4082,29.449,1190000.0
2014-03-25 09:30:00,43.41,43.55,43.37,43.52,230800.0,29.517,29.6122,29.4898,29.5918,230800.0
2014-03-25 09:35:00,43.52,43.52,43.37,43.4,84200.0,29.5918,29.5918,29.4898,29.5102,84200.0
2014-03-25 09:40:00,43.41,43.46,43.38,43.46,82700.0,29.517,29.551,29.4966,29.551,82700.0
2014-03-25 09:45:00,43.45,43.52,43.44,43.47,143700.0,29.5442,29.5918,29.5374,29.5578,143700.0
2014-03-25 09:50:00,43.46,43.47,43.33,43.34,45900.0,29.551,29.5578,29.4626,29.4694,45900.0
2014-03-25 09:55:00,43.34,43.36,43.31,43.36,74600.0,29.4694,29.483,29.449,29.483,74600.0
2014-03-25 10:00:00,43.36,43.4,43.35,43.35,263500.0,29.483,29.5102,29.4762,29.4762,263500.0
2014-03-25 10:05:00,43.36,43.39,43.34,43.38,148600.0,29.483,29.5034,29.4694,29.4966,148600.0
2014-03-25 10:10:00,43.39,43.43,43.37,43.39,110700.0,29.5034,29.5306,29.4898,29.5034,110700.0
2014-03-25 10:15:00,43.39,43.4,43.34,43.36,56800.0,29.5034,29.5102,29.4694,29.483,56800.0
2014-03-25 10:20:00,43.36,43.39,43.35,43.39,64600.0,29.483,29.5034,29.4762,29.5034,64600.0
2014-03-25 10:25:00,43.39,43.4,43.36,43.38,64200.0,29.5034,29.5102,29.483,29.4966,64200.0
2014-03-25 10:30:00,43.38,43.4,43.35,43.38,59100.0,29.4966,29.5102,29.4762,29.4966,59100.0
2014-03-25 10:35:00,43.37,43.41,43.35,43.37,85700.0,29.4898,29.517,29.4762,29.4898,85700.0
2014-03-25 10:40:00,43.36,43.4,43.35,43.37,58800.0,29.483,29.5102,29.4762,29.4898,58800.0
2014-03-25 10:45:00,43.36,43.42,43.35,43.39,108500.0,29.483,29.5238,29.4762,29.5034,108500.0
2014-03-25 10:50:00,43.38,43.42,43.38,43.4,48700.0,29.4966,29.5238,29.4966,29.5102,48700.0
2014-03-25 10:55:00,43.39,43.42,43.36,43.41,80100.0,29.5034,29.5238,29.483,29.517,80100.0
2014-03-25 11:00:00,43.4,43.45,43.39,43.45,51900.0,29.5102,29.5442,29.5034,29.5442,51900.0
2014-03-25 11:05:00,43.44,43.45,43.4,43.4,50300.0,29.5374,29.5442,29.5102,29.5102,50300.0
2014-03-25 11:10:00,43.4,43.44,43.39,43.44,59900.0,29.5102,29.5374,29.5034,29.5374,59900.0
2014-03-25 11:15:00,43.43,43.44,43.39,43.43,137900.0,29.5306,29.5374,29.5034,29.5306,137900.0
2014-03-25 11:20:00,43.42,43.46,43.4,43.42,65800.0,29.5238,29.551,29.5102,29.5238,65800.0
2014-03-25 11:25:00,43.43,43.43,43.4,43.41,73200.0,29.5306,29.5306,29.5102,29.517,73200.0
2014-03-25 11:30:00,43.42,43.42,43.4,43.41,62900.0,29.5238,29.5238,29.5102,29.517,62900.0
2014-03-25 11:35:00,43.4,43.43,43.4,43.4,117400.0,29.5102,29.5306,29.5102,29.5102,117400.0
2014-03-25 11:40:00,43.4,43.42,43.4,43.41,29700.0,29.5102,29.5238,29.5102,29.517,29700.0
2014-03-25 11:45:00,43.41,43.43,43.4,43.41,60400.0,29.517,29.5306,29.5102,29.517,60400.0
2014-03-25 11:50:00,43.42,43.43,43.4,43.41,46200.0,29.5238,29.5306,29.5102,29.517,46200.0
2014-03-25 11:55:00,43.4,43.45,43.4,43.45,85300.0,29.5102,29.5442,29.5102,29.5442,85300.0
2014-03-25 12:00:00,43.44,43.45,43.41,43.44,41900.0,29.5374,29.5442,29.517,29.5374,41900.0
2014-03-25 12:05:00,43.44,43.48,43.43,43.48,87100.0,29.5374,29.5646,29.5306,29.5646,87100.0
2014-03-25 12:10:00,43.47,43.49,43.46,43.47,46700.0,29.5578,29.5714,29.551,29.5578,46700.0
2014-03-25 12:15:00,43.46,43.47,43.43,43.44,84900.0,29.551,29.5578,29.5306,29.5374,84900.0
2014-03-25 12:20:00,43.43,43.44,43.4,43.41,39900.0,29.5306,29.5374,29.5102,29.517,39900.0
2014-03-25 12:25:00,43.4,43.43,43.4,43.43,73700.0,29.5102,29.5306,29.5102,29.5306,73700.0
2014-03-25 12:30:00,43.43,43.47,43.41,43.45,37300.0,29.5306,29.5578,29.517,29.5442,37300.0
2014-03-25 12:35:00,43.45,43.46,43.43,43.44,29900.0,29.5442,29.551,29.5306,29.5374,29900.0
2014-03-25 12:40:00,43.45,43.46,43.42,43.44,45800.0,29.5442,29.551,29.5238,29.5374,45800.0
2014-03-25 12:45:00,43.45,43.46,43.43,43.44,40000.0,29.5442,29.551,29.5306,29.5374,40000.0
2014-03-25 12:50:00,43.44,43.46,43.43,43.46,25000.0,29.5374,29.551,29.5306,29.551,25000.0
2014-03-25 12:55:00,43.45,43.46,43.44,43.44,40800.0,29.5442,29.551,29.5374,29.5374,40800.0
2014-03-25 13:00:00,43.44,43.45,43.43,43.44,39700.0,29.5374,29.5442,29.5306,29.5374,39700.0
2014-03-25 13:05:00,43.44,43.46,43.42,43.44,25300.0,29.5374,29.551,29.5238,29.5374,25300.0
2014-03-25 13:10:00,43.44,43.44,43.4,43.4,39600.0,29.5374,29.5374,29.5102,29.5102,39600.0
2014-03-25 13:15:00,43.41,43.44,43.41,43.44,33200.0,29.517,29.5374,29.517,29.5374,33200.0
2014-03-25 13:20:00,43.43,43.48,43.43,43.46,52800.0,29.5306,29.5646,29.5306,29.551,52800.0
2014-03-25 13:25:00,43.46,43.49,43.46,43.48,17000.0,29.551,29.5714,29.551,29.5646,17000.0
2014-03-25 13:30:00,43.48,43.5,43.48,43.48,19200.0,29.5646,29.5782,29.5646,29.5646,19200.0
2014-03-25 13:35:00,43.49,43.49,43.46,43.47,22700.0,29.5714,29.5714,29.551,29.5578,22700.0
2014-03-25 13:40:00,43.48,43.5,43.46,43.49,31700.0,29.5646,29.5782,29.551,29.5714,31700.0
2014-03-25 13:45:00,43.49,43.5,43.48,43.49,28400.0,29.5714,29.5782,29.5646,29.5714,28400.0
2014-03-25 13:50:00,43.5,43.53,43.48,43.51,143300.0,29.5782,29.5986,29.5646,29.585,143300.0
2014-03-25 13:55:00,43.5,43.53,43.49,43.52,99200.0,29.5782,29.5986,29.5714,29.5918,99200.0
2014-03-25 14:00:00,43.52,43.55,43.52,43.54,70700.0,29.5918,29.6122,29.5918,29.6054,70700.0
2014-03-25 14:05:00,43.54,43.54,43.51,43.54,28500.0,29.6054,29.6054,29.585,29.6054,28500.0
2014-03-25 14:10:00,43.54,43.56,43.53,43.55,32100.0,29.6054,29.619,29.5986,29.6122,32100.0
2014-03-25 14:15:00,43.55,43.55,43.48,43.48,44500.0,29.6122,29.6122,29.5646,29.5646,44500.0
2014-03-25 14:20:00,43.48,43.48,43.44,43.45,44700.0,29.5646,29.5646,29.5374,29.5442,44700.0
2014-03-25 14:25:00,43.46,43.46,43.4,43.41,56200.0,29.551,29.551,29.5102,29.517,56200.0
2014-03-25 14:30:00,43.41,43.44,43.41,43.43,32100.0,29.517,29.5374,29.517,29.5306,32100.0
2014-03-25 14:35:00,43.43,43.45,43.42,43.45,17900.0,29.5306,29.5442,29.5238,29.5442,17900.0
2014-03-25 14:40:00,43.45,43.45,43.42,43.43,26200.0,29.5442,29.5442,29.5238,29.5306,26200.0
2014-03-25 14:45:00,43.43,43.45,43.42,43.42,65700.0,29.5306,29.5442,29.5238,29.5238,65700.0
2014-03-25 14:50:00,43.43,43.44,43.42,43.43,60700.0,29.5306,29.5374,29.5238,29.5306,60700.0
2014-03-25 14:55:00,43.43,43.43,43.42,43.43,20100.0,29.5306,29.5306,29.5238,29.5306,20100.0
2014-03-25 15:00:00,43.43,43.43,43.42,43.43,29900.0,29.5306,29.5306,29.5238,29.5306,29900.0
2014-03-25 15:05:00,43.42,43.46,43.41,43.46,88200.0,29.5238,29.551,29.517,29.551,88200.0
2014-03-25 15:10:00,43.45,43.48,43.43,43.48,44500.0,29.5442,29.5646,29.5306,29.5646,44500.0
2014-03-25 15:15:00,43.48,43.49,43.46,43.48,37400.0,29.5646,29.5714,29.551,29.5646,37400.0
2014-03-25 15:20:00,43.49,43.51,43.45,43.47,47900.0,29.5714,29.585,29.5442,29.5578,47900.0
2014-03-25 15:25:00,43.46,43.47,43.45,43.46,36600.0,29.551,29.5578,29.5442,29.551,36600.0
2014-03-25 15:30:00,43.46,43.49,43.45,43.45,78100.0,29.551,29.5714,29.5442,29.5442,78100.0
2014-03-25 15:35:00,43.45,43.5,43.45,43.49,102900.0,29.5442,29.5782,29.5442,29.5714,102900.0
2014-03-25 15:40:00,43.5,43.52,43.48,43.5,107600.0,29.5782,29.5918,29.5646,29.5782,107600.0
2014-03-25 15:45:00,43.5,43.51,43.45,43.46,372900.0,29.5782,29.585,29.5442,29.551,372900.0
2014-03-25 15:50:00,43.46,43.48,43.43,43.45,332500.0,29.551,29.5646,29.5306,29.5442,332500.0
2014-03-25 15:55:00,43.45,43.47,43.41,43.42,570800.0,29.5442,29.5578,29.517,29.5238,570800.0
2014-03-26 09:30:00,43.61,43.66,43.54,43.58,126900.0,29.653,29.687,29.6054,29.6326,126900.0
2014-03-26 09:35:00,43.58,43.63,43.58,43.6,77700.0,29.6326,29.6666,29.6326,29.6462,77700.0
2014-03-26 09:40:00,43.61,43.63,43.48,43.49,61700.0,29.653,29.6666,29.5646,29.5714,61700.0
2014-03-26 09:45:00,43.49,43.5,43.31,43.41,144400.0,29.5714,29.5782,29.449,29.517,144400.0
2014-03-26 09:50:00,43.42,43.53,43.35,43.48,138000.0,29.5238,29.5986,29.4762,29.5646,138000.0
2014-03-26 09:55:00,43.48,43.52,43.4,43.42,98400.0,29.5646,29.5918,29.5102,29.5238,98400.0
2014-03-26 10:00:00,43.41,43.43,43.37,43.42,62800.0,29.517,29.5306,29.4898,29.5238,62800.0
2014-03-26 10:05:00,43.43,43.48,43.4,43.46,56800.0,29.5306,29.5646,29.5102,29.551,56800.0
2014-03-26 10:10:00,43.46,43.55,43.46,43.49,48600.0,29.551,29.6122,29.551,29.5714,48600.0
2014-03-26 10:15:00,43.49,43.5,43.39,43.39,50200.0,29.5714,29.5782,29.5034,29.5034,50200.0
2014-03-26 10:20:00,43.39,43.45,43.36,43.37,49400.0,29.5034,29.5442,29.483,29.4898,49400.0
2014-03-26 10:25:00,43.36,43.38,43.33,43.34,74300.0,29.483,29.4966,29.4626,29.4694,74300.0
2014-03-26 10:30:00,43.33,43.34,43.28,43.33,93000.0,29.4626,29.4694,29.4286,29.4626,93000.0
2014-03-26 10:35:00,43.31,43.38,43.29,43.3,102100.0,29.449,29.4966,29.4354,29.4422,102100.0
2014-03-26 10:40:00,43.3,43.32,43.26,43.27,49400.0,29.4422,29.4558,29.415,29.4218,49400.0
2014-03-26 10:45:00,43.27,43.3,43.24,43.27,72800.0,29.4218,29.4422,29.4014,29.4218,72800.0
2014-03-26 10:50:00,43.27,43.28,43.2,43.21,54200.0,29.4218,29.4286,29.3742,29.381,54200.0
2014-03-26 10:55:00,43.21,43.25,43.21,43.22,47100.0,29.381,29.4082,29.381,29.3878,47100.0
2014-03-26 11:00:00,43.22,43.25,43.2,43.22,81600.0,29.3878,29.4082,29.3742,29.3878,81600.0
2014-03-26 11:05:00,43.22,43.23,43.18,43.2,79100.0,29.3878,29.3946,29.3606,29.3742,79100.0
2014-03-26 11:10:00,43.19,43.2,43.18,43.2,54600.0,29.3674,29.3742,29.3606,29.3742,54600.0
2014-03-26 11:15:00,43.2,43.21,43.16,43.19,124300.0,29.3742,29.381,29.347,29.3674,124300.0
2014-03-26 11:20:00,43.19,43.22,43.16,43.19,66000.0,29.3674,29.3878,29.347,29.3674,66000.0
2014-03-26 11:25:00,43.19,43.21,43.17,43.2,41500.0,29.3674,29.381,29.3538,29.3742,41500.0
2014-03-26 11:30:00,43.2,43.21,43.17,43.21,70300.0,29.3742,29.381,29.3538,29.381,70300.0
2014-03-26 11:35:00,43.21,43.24,43.19,43.24,57100.0,29.381,29.4014,29.3674,29.4014,57100.0
2014-03-26 11:40:00,43.23,43.24,43.19,43.21,42800.0,29.3946,29.4014,29.3674,29.381,42800.0
2014-03-26 11:45:00,43.21,43.21,43.17,43.21,70200.0,29.381,29.381,29.3538,29.381,70200.0
2014-03-26 11:50:00,43.2,43.23,43.16,43.17,127100.0,29.3742,29.3946,29.347,29.3538,127100.0
2014-03-26 11:55:00,43.18,43.22,43.16,43.2,40200.0,29.3606,29.3878,29.347,29.3742,40200.0
2014-03-26 12:00:00,43.19,43.2,43.16,43.18,39300.0,29.3674,29.3742,29.347,29.3606,39300.0
2014-03-26 12:05:00,43.18,43.18,43.12,43.16,67400.0,29.3606,29.3606,29.3198,29.347,67400.0
2014-03-26 12:10:00,43.17,43.17,43.11,43.12,69700.0,29.3538,29.3538,29.313,29.3198,69700.0
2014-03-26 12:15:00,43.12,43.12,43.06,43.06,64300.0,29.3198,29.3198,29.279,29.279,64300.0
2014-03-26 12:20:00,43.06,43.09,43.05,43.07,48100.0,29.279,29.2994,29.2722,29.2858,48100.0
2014-03-26 12:25:00,43.07,43.07,43.03,43.04,54900.0,29.2858,29.2858,29.2586,29.2654,54900.0
2014-03-26 12:30:00,43.04,43.04,43.0,43.02,118300.0,29.2654,29.2654,29.2382,29.2518,118300.0
2014-03-26 12:35:00,43.03,43.04,43.0,43.0,112200.0,29.2586,29.2654,29.2382,29.2382,112200.0
2014-03-26 12:40:00,43.0,43.01,42.99,42.99,79800.0,29.2382,29.245,29.2314,29.2314,79800.0
2014-03-26 12:45:00,42.98,43.02,42.96,43.02,108200.0,29.2246,29.2518,29.211,29.2518,108200.0
2014-03-26 12:50:00,43.02,43.04,43.01,43.04,32200.0,29.2518,29.2654,29.245,29.2654,32200.0
2014-03-26 12:55:00,43.04,43.08,43.03,43.08,77900.0,29.2654,29.2926,29.2586,29.2926,77900.0
2014-03-26 13:00:00,43.08,43.09,43.05,43.06,46200.0,29.2926,29.2994,29.2722,29.279,46200.0
2014-03-26 13:05:00,43.05,43.06,43.04,43.05,58500.0,29.2722,29.279,29.2654,29.2722,58500.0
2014-03-26 13:10:00,43.04,43.07,43.03,43.06,67900.0,29.2654,29.2858,29.2586,29.279,67900.0
2014-03-26 13:15:00,43.07,43.07,43.02,43.02,48000.0,29.2858,29.2858,29.2518,29.2518,48000.0
2014-03-26 13:20:00,43.03,43.03,43.0,43.0,44300.0,29.2586,29.2586,29.2382,29.2382,44300.0
2014-03-26 13:25:00,43.0,43.02,42.94,42.94,53300.0,29.2382,29.2518,29.1974,29.1974,53300.0
2014-03-26 13:30:00,42.94,42.94,42.91,42.91,59300.0,29.1974,29.1974,29.177,29.177,59300.0
2014-03-26 13:35:00,42.92,42.95,42.89,42.95,76400.0,29.1838,29.2042,29.1634,29.2042,76400.0
2014-03-26 13:40:00,42.94,42.94,42.87,42.91,41500.0,29.1974,29.1974,29.1498,29.177,41500.0
2014-03-26 13:45:00,42.91,42.91,42.87,42.9,59100.0,29.177,29.177,29.1498,29.1702,59100.0
2014-03-26 13:50:00,42.91,42.91,42.86,42.89,65400.0,29.177,29.177,29.143,29.1634,65400.0
2014-03-26 13:55:00,42.89,42.98,42.87,42.98,125000.0,29.1634,29.2246,29.1498,29.2246,125000.0
2014-03-26 14:00:00,42.97,43.04,42.95,43.01,120200.0,29.2178,29.2654,29.2042,29.245,120200.0
2014-03-26 14:05:00,43.01,43.08,42.99,43.07,79400.0,29.245,29.2926,29.2314,29.2858,79400.0
2014-03-26 14:10:00,43.08,43.08,43.02,43.03,82800.0,29.2926,29.2926,29.2518,29.2586,82800.0
2014-03-26 14:15:00,43.03,43.05,43.0,43.01,84800.0,29.2586,29.2722,29.2382,29.245,84800.0
2014-03-26 14:20:00,43.02,43.07,43.0,43.04,56200.0,29.2518,29.2858,29.2382,29.2654,56200.0
2014-03-26 14:25:00,43.04,43.04,42.99,42.99,81600.0,29.2654,29.2654,29.2314,29.2314,81600.0
2014-03-26 14:30:00,42.99,42.99,42.94,42.95,60000.0,29.2314,29.2314,29.1974,29.2042,60000.0
2014-03-26 14:35:00,42.96,42.96,42.95,42.96,31900.0,29.211,29.211,29.2042,29.211,31900.0
2014-03-26 14:40:00,42.96,43.01,42.96,42.98,105500.0,29.211,29.245,29.211,29.2246,105500.0
2014-03-26 14:45:00,42.98,43.01,42.97,43.0,78700.0,29.2246,29.245,29.2178,29.2382,78700.0
2014-03-26 14:50:00,43.0,43.01,42.98,42.98,50000.0,29.2382,29.245,29.2246,29.2246,50000.0
2014-03-26 14:55:00,42.98,43.0,42.96,42.98,77200.0,29.2246,29.2382,29.211,29.2246,77200.0
2014-03-26 15:00:00,42.98,43.0,42.93,42.94,68300.0,29.2246,29.2382,29.1906,29.1974,68300.0
2014-03-26 15:05:00,42.93,42.95,42.93,42.94,92800.0,29.1906,29.2042,29.1906,29.1974,92800.0
2014-03-26 15:10:00,42.94,42.94,42.9,42.91,66800.0,29.1974,29.1974,29.1702,29.177,66800.0
2014-03-26 15:15:00,42.92,42.94,42.89,42.91,175300.0,29.1838,29.1974,29.1634,29.177,175300.0
2014-03-26 15:20:00,42.91,42.93,42.9,42.93,91400.0,29.177,29.1906,29.1702,29.1906,91400.0
2014-03-26 15:25:00,42.93,42.94,42.9,42.93,203100.0,29.1906,29.1974,29.1702,29.1906,203100.0
2014-03-26 15:30:00,42.92,42.98,42.92,42.97,194000.0,29.1838,29.2246,29.1838,29.2178,194000.0
2014-03-26 15:35:00,42.97,43.02,42.95,43.02,229100.0,29.2178,29.2518,29.2042,29.2518,229100.0
2014-03-26 15:40:00,43.02,43.06,43.01,43.05,207200.0,29.2518,29.279,29.245,29.2722,207200.0
2014-03-26 15:45:00,43.06,43.07,42.94,42.95,461700.0,29.279,29.2858,29.1974,29.2042,461700.0
2014-03-26 15:50:00,42.95,42.96,42.9,42.91,294300.0,29.2042,29.211,29.1702,29.177,294300.0
2014-03-26 15:55:00,42.92,42.98,42.91,42.93,919700.0,29.1838,29.2246,29.177,29.1906,919700.0
2014-03-27 09:30:00,42.83,42.95,42.79,42.84,261900.0,29.2811,29.3632,29.2538,29.288,261900.0
2014-03-27 09:35:00,42.84,42.84,42.68,42.73,458300.0,29.288,29.288,29.1786,29.2128,458300.0
2014-03-27 09:40:00,42.73,42.74,42.56,42.62,104500.0,29.2128,29.2196,29.0966,29.1376,104500.0
2014-03-27 09:45:00,42.63,42.68,42.56,42.61,114000.0,29.1444,29.1786,29.0966,29.1307,114000.0
2014-03-27 09:50:00,42.61,42.63,42.46,42.49,100300.0,29.1307,29.1444,29.0282,29.0487,100300.0
2014-03-27 09:55:00,42.48,42.58,42.48,42.52,82700.0,29.0419,29.1102,29.0419,29.0692,82700.0
2014-03-27 10:00:00,42.53,42.53,42.49,42.51,98800.0,29.076,29.076,29.0487,29.0624,98800.0
2014-03-27 10:05:00,42.51,42.57,42.49,42.57,188000.0,29.0624,29.1034,29.0487,29.1034,188000.0
2014-03-27 10:10:00,42.57,42.59,42.45,42.46,176600.0,29.1034,29.1171,29.0214,29.0282,176600.0
2014-03-27 10:15:00,42.46,42.48,42.38,42.39,136400.0,29.0282,29.0419,28.9735,28.9803,136400.0
2014-03-27 10:20:00,42.39,42.44,42.38,42.41,148800.0,28.9803,29.0145,28.9735,28.994,148800.0
2014-03-27 10:25:00,42.4,42.49,42.39,42.43,162800.0,28.9872,29.0487,28.9803,29.0077,162800.0
2014-03-27 10:30:00,42.43,42.45,42.41,42.42,236900.0,29.0077,29.0214,28.994,29.0008,236900.0
2014-03-27 10:35:00,42.42,42.47,42.39,42.47,159500.0,29.0008,29.035,28.9803,29.035,159500.0
2014-03-27 10:40:00,42.48,42.5,42.36,42.37,150500.0,29.0419,29.0555,28.9598,28.9667,150500.0
2014-03-27 10:45:00,42.36,42.43,42.35,42.4,183400.0,28.9598,29.0077,28.953,28.9872,183400.0
2014-03-27 10:50:00,42.4,42.4,42.24,42.27,88700.0,28.9872,28.9872,28.8778,28.8983,88700.0
2014-03-27 10:55:00,42.26,42.3,42.21,42.29,168200.0,28.8915,28.9188,28.8573,28.912,168200.0
2014-03-27 11:00:00,42.3,42.31,42.25,42.26,60200.0,28.9188,28.9256,28.8846,28.8915,60200.0
2014-03-27 11:05:00,42.27,42.3,42.23,42.24,86600.0,28.8983,28.9188,28.8709,28.8778,86600.0
2014-03-27 11:10:00,42.25,42.29,42.24,42.29,54400.0,28.8846,28.912,28.8778,28.912,54400.0
2014-03-27 11:15:00,42.3,42.34,42.3,42.32,79900.0,28.9188,28.9461,28.9188,28.9325,79900.0
2014-03-27 11:20:00,42.32,42.35,42.3,42.34,45200.0,28.9325,28.953,28.9188,28.9461,45200.0
2014-03-27 11:25:00,42.35,42.35,42.25,42.26,130000.0,28.953,28.953,28.8846,28.8915,130000.0
2014-03-27 11:30:00,42.26,42.26,42.15,42.15,173400.0,28.8915,28.8915,28.8163,28.8163,173400.0
2014-03-27 11:35:00,42.15,42.16,42.08,42.09,148800.0,28.8163,28.8231,28.7684,28.7752,148800.0
2014-03-27 11:40:00,42.09,42.1,42.06,42.06,91000.0,28.7752,28.7821,28.7547,28.7547,91000.0
2014-03-27 11:45:00,42.06,42.09,42.05,42.06,167300.0,28.7547,28.7752,28.7479,28.7547,167300.0
2014-03-27 11:50:00,42.06,42.09,42.04,42.07,168900.0,28.7547,28.7752,28.7411,28.7616,168900.0
2014-03-27 11:55:00,42.07,42.16,42.07,42.14,79200.0,28.7616,28.8231,28.7616,28.8094,79200.0
2014-03-27 12:00:00,42.14,42.16,42.07,42.09,76700.0,28.8094,28.8231,28.7616,28.7752,76700.0
2014-03-27 12:05:00,42.08,42.08,42.03,42.04,63700.0,28.7684,28.7684,28.7342,28.7411,63700.0
2014-03-27 12:10:00,42.04,42.09,42.03,42.05,74900.0,28.7411,28.7752,28.7342,28.7479,74900.0
2014-03-27 12:15:00,42.05,42.1,42.04,42.08,55500.0,28.7479,28.7821,28.7411,28.7684,55500.0
2014-03-27 12:20:00,42.08,42.13,42.07,42.11,107200.0,28.7684,28.8026,28.7616,28.7889,107200.0
2014-03-27 12:25:00,42.11,42.12,42.1,42.12,60600.0,28.7889,28.7957,28.7821,28.7957,60600.0
2014-03-27 12:30:00,42.12,42.12,42.08,42.11,80000.0,28.7957,28.7957,28.7684,28.7889,80000.0
2014-03-27 12:35:00,42.12,42.12,42.11,42.12,51400.0,28.7957,28.7957,28.7889,28.7957,51400.0
2014-03-27 12:40:00,42.12,42.12,42.07,42.09,61500.0,28.7957,28.7957,28.7616,28.7752,61500.0
2014-03-27 12:45:00,42.09,42.16,42.09,42.14,49400.0,28.7752,28.8231,28.7752,28.8094,49400.0
2014-03-27 12:50:00,42.13,42.16,42.12,42.14,33100.0,28.8026,28.8231,28.7957,28.8094,33100.0
2014-03-27 12:55:00,42.13,42.18,42.13,42.16,36500.0,28.8026,28.8368,28.8026,28.8231,36500.0
2014-03-27 13:00:00,42.16,42.18,42.15,42.16,59100.0,28.8231,28.8368,28.8163,28.8231,59100.0
2014-03-27 13:05:00,42.15,42.18,42.14,42.14,64800.0,28.8163,28.8368,28.8094,28.8094,64800.0
2014-03-27 13:10:00,42.13,42.14,42.11,42.13,58000.0,28.8026,28.8094,28.7889,28.8026,58000.0
2014-03-27 13:15:00,42.13,42.13,42.1,42.12,27000.0,28.8026,28.8026,28.7821,28.7957,27000.0
2014-03-27 13:20:00,42.12,42.14,42.1,42.14,38300.0,28.7957,28.8094,28.7821,28.8094,38300.0
2014-03-27 13:25:00,42.14,42.16,42.12,42.16,96000.0,28.8094,28.8231,28.7957,28.8231,96000.0
2014-03-27 13:30:00,42.16,42.17,42.09,42.09,56300.0,28.8231,28.8299,28.7752,28.7752,56300.0
2014-03-27 13:35:00,42.09,42.11,42.08,42.11,34200.0,28.7752,28.7889,28.7684,28.7889,34200.0
2014-03-27 13:40:00,42.1,42.14,42.1,42.14,42800.0,28.7821,28.8094,28.7821,28.8094,42800.0
2014-03-27 13:45:00,42.13,42.16,42.1,42.11,60200.0,28.8026,28.8231,28.7821,28.7889,60200.0
2014-03-27 13:50:00,42.11,42.13,42.09,42.11,33400.0,28.7889,28.8026,28.7752,28.7889,33400.0
2014-03-27 13:55:00,42.11,42.15,42.1,42.15,72200.0,28.7889,28.8163,28.7821,28.8163,72200.0
2014-03-27 14:00:00,42.14,42.16,42.1,42.1,79900.0,28.8094,28.8231,28.7821,28.7821,79900.0
2014-03-27 14:05:00,42.1,42.13,42.06,42.07,113700.0,28.7821,28.8026,28.7547,28.7616,113700.0
2014-03-27 14:10:00,42.07,42.11,42.07,42.09,43800.0,28.7616,28.7889,28.7616,28.7752,43800.0
2014-03-27 14:15:00,42.09,42.09,42.04,42.05,68500.0,28.7752,28.7752,28.7411,28.7479,68500.0
2014-03-27 14:20:00,42.05,42.08,42.05,42.08,59700.0,28.7479,28.7684,28.7479,28.7684,59700.0
2014-03-27 14:25:00,42.08,42.13,42.08,42.12,26200.0,28.7684,28.8026,28.7684,28.7957,26200.0
2014-03-27 14:30:00,42.13,42.13,42.09,42.1,83200.0,28.8026,28.8026,28.7752,28.7821,83200.0
2014-03-27 14:35:00,42.1,42.11,42.05,42.09,61700.0,28.7821,28.7889,28.7479,28.7752,61700.0
2014-03-27 14:40:00,42.09,42.11,42.08,42.1,45300.0,28.7752,28.7889,28.7684,28.7821,45300.0
2014-03-27 14:45:00,42.09,42.11,42.08,42.11,53700.0,28.7752,28.7889,28.7684,28.7889,53700.0
2014-03-27 14:50:00,42.11,42.11,42.04,42.08,51900.0,28.7889,28.7889,28.7411,28.7684,51900.0
2014-03-27 14:55:00,42.08,42.09,42.06,42.07,87200.0,28.7684,28.7752,28.7547,28.7616,87200.0
2014-03-27 15:00:00,42.07,42.07,42.01,42.03,88200.0,28.7616,28.7616,28.7205,28.7342,88200.0
2014-03-27 15:05:00,42.02,42.03,42.01,42.03,67800.0,28.7274,28.7342,28.7205,28.7342,67800.0
2014-03-27 15:10:00,42.02,42.04,42.01,42.02,69400.0,28.7274,28.7411,28.7205,28.7274,69400.0
2014-03-27 15:15:00,42.02,42.04,42.01,42.02,114100.0,28.7274,28.7411,28.7205,28.7274,114100.0
2014-03-27 15:20:00,42.02,42.06,42.02,42.06,316200.0,28.7274,28.7547,28.7274,28.7547,316200.0
2014-03-27 15:25:00,42.06,42.15,42.06,42.11,159900.0,28.7547,28.8163,28.7547,28.7889,159900.0
2014-03-27 15:30:00,42.12,42.15,42.09,42.15,230700.0,28.7957,28.8163,28.7752,28.8163,230700.0
2014-03-27 15:35:00,42.15,42.18,42.13,42.17,108600.0,28.8163,28.8368,28.8026,28.8299,108600.0
2014-03-27 15:40:00,42.17,42.19,42.14,42.17,214900.0,28.8299,28.8436,28.8094,28.8299,214900.0
2014-03-27 15:45:00,42.16,42.21,42.16,42.21,279900.0,28.8231,28.8573,28.8231,28.8573,279900.0
2014-03-27 15:50:00,42.21,42.26,42.2,42.25,378300.0,28.8573,28.8915,28.8504,28.8846,378300.0
2014-03-27 15:55:00,42.25,42.31,42.24,42.27,824900.0,28.8846,28.9256,28.8778,28.8983,824900.0
2014-03-28 09:30:00,42.35,42.43,42.24,42.26,135700.0,28.953,29.0077,28.8778,28.8915,135700.0
2014-03-28 09:35:00,42.26,42.38,42.23,42.36,52800.0,28.8915,28.9735,28.8709,28.9598,52800.0
2014-03-28 09:40:00,42.34,42.36,42.3,42.33,107200.0,28.9461,28.9598,28.9188,28.9393,107200.0
2014-03-28 09:45:00,42.33,42.34,42.29,42.32,50600.0,28.9393,28.9461,28.912,28.9325,50600.0
2014-03-28 09:50:00,42.32,42.38,42.31,42.36,48900.0,28.9325,28.9735,28.9256,28.9598,48900.0
2014-03-28 09:55:00,42.36,42.59,42.36,42.47,81900.0,28.9598,29.1171,28.9598,29.035,81900.0
2014-03-28 10:00:00,42.48,42.57,42.48,42.52,65400.0,29.0419,29.1034,29.0419,29.0692,65400.0
2014-03-28 10:05:00,42.52,42.54,42.43,42.54,48600.0,29.0692,29.0829,29.0077,29.0829,48600.0
2014-03-28 10:10:00,42.54,42.59,42.5,42.55,51000.0,29.0829,29.1171,29.0555,29.0897,51000.0
2014-03-28 10:15:00,42.55,42.59,42.53,42.58,37600.0,29.0897,29.1171,29.076,29.1102,37600.0
2014-03-28 10:20:00,42.58,42.62,42.54,42.57,35700.0,29.1102,29.1376,29.0829,29.1034,35700.0
2014-03-28 10:25:00,42.57,42.57,42.51,42.53,28300.0,29.1034,29.1034,29.0624,29.076,28300.0
2014-03-28 10:30:00,42.54,42.58,42.5,42.53,63700.0,29.0829,29.1102,29.0555,29.076,63700.0
2014-03-28 10:35:00,42.53,42.58,42.51,42.53,31500.0,29.076,29.1102,29.0624,29.076,31500.0
2014-03-28 10:40:00,42.54,42.57,42.51,42.52,43700.0,29.0829,29.1034,29.0624,29.0692,43700.0
2014-03-28 10:45:00,42.52,42.54,42.5,42.51,55000.0,29.0692,29.0829,29.0555,29.0624,55000.0
2014-03-28 10:50:00,42.5,42.55,42.5,42.55,56100.0,29.0555,29.0897,29.0555,29.0897,56100.0
2014-03-28 10:55:00,42.55,42.58,42.54,42.58,56000.0,29.0897,29.1102,29.0829,29.1102,56000.0
2014-03-28 11:00:00,42.59,42.59,42.53,42.55,25100.0,29.1171,29.1171,29.076,29.0897,25100.0
2014-03-28 11:05:00,42.55,42.59,42.55,42.55,52500.0,29.0897,29.1171,29.0897,29.0897,52500.0
2014-03-28 11:10:00,42.56,42.57,42.52,42.54,53500.0,29.0966,29.1034,29.0692,29.0829,53500.0
2014-03-28 11:15:00,42.54,42.54,42.5,42.5,33400.0,29.0829,29.0829,29.0555,29.0555,33400.0
2014-03-28 11:20:00,42.5,42.52,42.47,42.5,32500.0,29.0555,29.0692,29.035,29.0555,32500.0
2014-03-28 11:25:00,42.5,42.52,42.48,42.49,32400.0,29.0555,29.0692,29.0419,29.0487,32400.0
2014-03-28 11:30:00,42.48,42.51,42.46,42.46,23600.0,29.0419,29.0624,29.0282,29.0282,23600.0
2014-03-28 11:35:00,42.46,42.47,42.43,42.43,48600.0,29.0282,29.035,29.0077,29.0077,48600.0
2014-03-28 11:40:00,42.43,42.43,42.4,42.41,42000.0,29.0077,29.0077,28.9872,28.994,42000.0
2014-03-28 11:45:00,42.42,42.42,42.36,42.38,124400.0,29.0008,29.0008,28.9598,28.9735,124400.0
2014-03-28 11:50:00,42.39,42.39,42.37,42.37,30300.0,28.9803,28.9803,28.9667,28.9667,30300.0
2014-03-28 11:55:00,42.37,42.42,42.36,42.4,86500.0,28.9667,29.0008,28.9598,28.9872,86500.0
2014-03-28 12:00:00,42.42,42.43,42.37,42.38,87200.0,29.0008,29.0077,28.9667,28.9735,87200.0
2014-03-28 12:05:00,42.38,42.44,42.38,42.43,53800.0,28.9735,29.0145,28.9735,29.0077,53800.0
2014-03-28 12:10:00,42.43,42.45,42.43,42.44,26800.0,29.0077,29.0214,29.0077,29.0145,26800.0
2014-03-28 12:15:00,42.44,42.45,42.41,42.45,20700.0,29.0145,29.0214,28.994,29.0214,20700.0
2014-03-28 12:20:00,42.45,42.45,42.44,42.45,17100.0,29.0214,29.0214,29.0145,29.0214,17100.0
2014-03-28 12:25:00,42.44,42.45,42.41,42.41,28900.0,29.0145,29.0214,28.994,28.994,28900.0
2014-03-28 12:30:00,42.41,42.42,42.41,42.41,10900.0,28.994,29.0008,28.994,28.994,10900.0
2014-03-28 12:35:00,42.41,42.42,42.39,42.4,35800.0,28.994,29.0008,28.9803,28.9872,35800.0
2014-03-28 12:40:00,42.41,42.41,42.39,42.4,12900.0,28.994,28.994,28.9803,28.9872,12900.0
2014-03-28 12:45:00,42.4,42.4,42.39,42.4,37000.0,28.9872,28.9872,28.9803,28.9872,37000.0
2014-03-28 12:50:00,42.4,42.4,42.38,42.39,16000.0,28.9872,28.9872,28.9735,28.9803,16000.0
2014-03-28 12:55:00,42.38,42.39,42.37,42.38,15200.0,28.9735,28.9803,28.9667,28.9735,15200.0
2014-03-28 13:00:00,42.38,42.41,42.38,42.4,28500.0,28.9735,28.994,28.9735,28.9872,28500.0
2014-03-28 13:05:00,42.4,42.4,42.38,42.39,10600.0,28.9872,28.9872,28.9735,28.9803,10600.0
2014-03-28 13:10:00,42.38,42.39,42.31,42.33,28300.0,28.9735,28.9803,28.9256,28.9393,28300.0
2014-03-28 13:15:00,42.33,42.34,42.31,42.33,19900.0,28.9393,28.9461,28.9256,28.9393,19900.0
2014-03-28 13:20:00,42.33,42.34,42.29,42.33,14400.0,28.9393,28.9461,28.912,28.9393,14400.0
2014-03-28 13:25:00,42.33,42.35,42.31,42.35,16000.0,28.9393,28.953,28.9256,28.953,16000.0
2014-03-28 13:30:00,42.35,42.36,42.31,42.32,23600.0,28.953,28.9598,28.9256,28.9325,23600.0
2014-03-28 13:35:00,42.33,42.37,42.33,42.35,19700.0,28.9393,28.9667,28.9393,28.953,19700.0
2014-03-28 13:40:00,42.35,42.36,42.35,42.35,26600.0,28.953,28.9598,28.953,28.953,26600.0
2014-03-28 13:45:00,42.35,42.36,42.33,42.33,18300.0,28.953,28.9598,28.9393,28.9393,18300.0
2014-03-28 13:50:00,42.34,42.34,42.3,42.3,31200.0,28.9461,28.9461,28.9188,28.9188,31200.0
2014-03-28 13:55:00,42.3,42.31,42.28,42.3,32200.0,28.9188,28.9256,28.9051,28.9188,32200.0
2014-03-28 14:00:00,42.3,42.31,42.28,42.3,24200.0,28.9188,28.9256,28.9051,28.9188,24200.0
2014-03-28 14:05:00,42.3,42.3,42.22,42.22,49500.0,28.9188,28.9188,28.8641,28.8641,49500.0
2014-03-28 14:10:00,42.23,42.25,42.21,42.25,16400.0,28.8709,28.8846,28.8573,28.8846,16400.0
2014-03-28 14:15:00,42.24,42.24,42.2,42.21,28600.0,28.8778,28.8778,28.8504,28.8573,28600.0
2014-03-28 14:20:00,42.21,42.28,42.21,42.28,22400.0,28.8573,28.9051,28.8573,28.9051,22400.0
2014-03-28 14:25:00,42.29,42.34,42.29,42.34,26700.0,28.912,28.9461,28.912,28.9461,26700.0
2014-03-28 14:30:00,42.34,42.34,42.32,42.32,28200.0,28.9461,28.9461,28.9325,28.9325,28200.0
2014-03-28 14:35:00,42.32,42.33,42.29,42.31,32300.0,28.9325,28.9393,28.912,28.9256,32300.0
2014-03-28 14:40:00,42.3,42.33,42.27,42.28,37800.0,28.9188,28.9393,28.8983,28.9051,37800.0
2014-03-28 14:45:00,42.28,42.32,42.26,42.3,48700.0,28.9051,28.9325,28.8915,28.9188,48700.0
2014-03-28 14:50:00,42.31,42.34,42.31,42.34,41800.0,28.9256,28.9461,28.9256,28.9461,41800.0
2014-03-28 14:55:00,42.34,42.34,42.31,42.33,39700.0,28.9461,28.9461,28.9256,28.9393,39700.0
2014-03-28 15:00:00,42.33,42.33,42.29,42.29,35800.0,28.9393,28.9393,28.912,28.912,35800.0
2014-03-28 15:05:00,42.29,42.29,42.24,42.25,33600.0,28.912,28.912,28.8778,28.8846,33600.0
2014-03-28 15:10:00,42.24,42.26,42.23,42.23,29300.0,28.8778,28.8915,28.8709,28.8709,29300.0
2014-03-28 15:15:00,42.23,42.29,42.21,42.29,45000.0,28.8709,28.912,28.8573,28.912,45000.0
2014-03-28 15:20:00,42.29,42.29,42.26,42.28,38400.0,28.912,28.912,28.8915,28.9051,38400.0
2014-03-28 15:25:00,42.28,42.29,42.27,42.29,29300.0,28.9051,28.912,28.8983,28.912,29300.0
2014-03-28 15:30:00,42.29,42.32,42.27,42.3,45700.0,28.912,28.9325,28.8983,28.9188,45700.0
2014-03-28 15:35:00,42.3,42.31,42.25,42.26,84800.0,28.9188,28.9256,28.8846,28.8915,84800.0
2014-03-28 15:40:00,42.26,42.28,42.25,42.27,100500.0,28.8915,28.9051,28.8846,28.8983,100500.0
2014-03-28 15:45:00,42.27,42.29,42.22,42.24,179400.0,28.8983,28.912,28.8641,28.8778,179400.0
2014-03-28 15:50:00,42.24,42.25,42.23,42.25,126600.0,28.8778,28.8846,28.8709,28.8846,126600.0
2014-03-28 15:55:00,42.25,42.3,42.24,42.29,331600.0,28.8846,28.9188,28.8778,28.912,331600.0
2014-03-31 09:30:00,42.5,42.76,42.5,42.75,165800.0,29.0555,29.2333,29.0555,29.2265,165800.0
2014-03-31 09:35:00,42.75,42.86,42.71,42.71,132400.0,29.2265,29.3017,29.1991,29.1991,132400.0
2014-03-31 09:40:00,42.7,42.71,42.61,42.68,73000.0,29.1923,29.1991,29.1307,29.1786,73000.0
2014-03-31 09:45:00,42.68,42.7,42.66,42.68,32500.0,29.1786,29.1923,29.1649,29.1786,32500.0
2014-03-31 09:50:00,42.69,42.79,42.68,42.7,131400.0,29.1854,29.2538,29.1786,29.1923,131400.0
2014-03-31 09:55:00,42.7,42.71,42.62,42.68,43800.0,29.1923,29.1991,29.1376,29.1786,43800.0
2014-03-31 10:00:00,42.68,42.72,42.67,42.71,69200.0,29.1786,29.2059,29.1718,29.1991,69200.0
2014-03-31 10:05:00,42.7,42.73,42.66,42.73,49200.0,29.1923,29.2128,29.1649,29.2128,49200.0
2014-03-31 10:10:00,42.73,42.81,42.72,42.77,41600.0,29.2128,29.2675,29.2059,29.2401,41600.0
2014-03-31 10:15:00,42.77,42.82,42.73,42.75,58300.0,29.2401,29.2743,29.2128,29.2265,58300.0
2014-03-31 10:20:00,42.75,42.79,42.74,42.77,74500.0,29.2265,29.2538,29.2196,29.2401,74500.0
2014-03-31 10:25:00,42.77,42.79,42.75,42.76,41600.0,29.2401,29.2538,29.2265,29.2333,41600.0
2014-03-31 10:30:00,42.76,42.8,42.74,42.77,124800.0,29.2333,29.2606,29.2196,29.2401,124800.0
2014-03-31 10:35:00,42.77,42.79,42.76,42.79,23700.0,29.2401,29.2538,29.2333,29.2538,23700.0
2014-03-31 10:40:00,42.79,42.87,42.79,42.85,45200.0,29.2538,29.3085,29.2538,29.2948,45200.0
2014-03-31 10:45:00,42.85,42.89,42.84,42.89,33900.0,29.2948,29.3222,29.288,29.3222,33900.0
2014-03-31 10:50:00,42.89,42.9,42.86,42.86,44100.0,29.3222,29.329,29.3017,29.3017,44100.0
2014-03-31 10:55:00,42.87,42.87,42.82,42.82,54100.0,29.3085,29.3085,29.2743,29.2743,54100.0
2014-03-31 11:00:00,42.83,42.84,42.8,42.8,35300.0,29.2811,29.288,29.2606,29.2606,35300.0
2014-03-31 11:05:00,42.79,42.82,42.79,42.82,68700.0,29.2538,29.2743,29.2538,29.2743,68700.0
2014-03-31 11:10:00,42.82,42.82,42.8,42.82,23700.0,29.2743,29.2743,29.2606,29.2743,23700.0
2014-03-31 11:15:00,42.82,42.82,42.79,42.8,40300.0,29.2743,29.2743,29.2538,29.2606,40300.0
2014-03-31 11:20:00,42.8,42.8,42.73,42.73,60500.0,29.2606,29.2606,29.2128,29.2128,60500.0
2014-03-31 11:25:00,42.73,42.77,42.73,42.77,58200.0,29.2128,29.2401,29.2128,29.2401,58200.0
2014-03-31 11:30:00,42.77,42.77,42.74,42.75,52000.0,29.2401,29.2401,29.2196,29.2265,52000.0
2014-03-31 11:35:00,42.74,42.76,42.72,42.75,42100.0,29.2196,29.2333,29.2059,29.2265,42100.0
2014-03-31 11:40:00,42.75,42.77,42.74,42.77,24100.0,29.2265,29.2401,29.2196,29.2401,24100.0
2014-03-31 11:45:00,42.77,42.77,42.72,42.74,32200.0,29.2401,29.2401,29.2059,29.2196,32200.0
2014-03-31 11:50:00,42.74,42.75,42.72,42.75,46000.0,29.2196,29.2265,29.2059,29.2265,46000.0
2014-03-31 11:55:00,42.74,42.75,42.73,42.74,21600.0,29.2196,29.2265,29.2128,29.2196,21600.0
2014-03-31 12:00:00,42.74,42.75,42.73,42.73,43700.0,29.2196,29.2265,29.2128,29.2128,43700.0
2014-03-31 12:05:00,42.73,42.79,42.73,42.79,14100.0,29.2128,29.2538,29.2128,29.2538,14100.0
2014-03-31 12:10:00,42.79,42.8,42.78,42.8,28100.0,29.2538,29.2606,29.247,29.2606,28100.0
2014-03-31 12:15:00,42.8,42.84,42.79,42.84,34400.0,29.2606,29.288,29.2538,29.288,34400.0
2014-03-31 12:20:00,42.83,42.86,42.82,42.84,37600.0,29.2811,29.3017,29.2743,29.288,37600.0
2014-03-31 12:25:00,42.84,42.84,42.83,42.83,23700.0,29.288,29.288,29.2811,29.2811,23700.0
2014-03-31 12:30:00,42.84,42.85,42.83,42.84,29100.0,29.288,29.2948,29.2811,29.288,29100.0
2014-03-31 12:35:00,42.84,42.85,42.82,42.82,49400.0,29.288,29.2948,29.2743,29.2743,49400.0
2014-03-31 12:40:00,42.83,42.87,42.82,42.87,22300.0,29.2811,29.3085,29.2743,29.3085,22300.0
2014-03-31 12:45:00,42.87,42.87,42.82,42.84,45400.0,29.3085,29.3085,29.2743,29.288,45400.0
2014-03-31 12:50:00,42.85,42.86,42.83,42.85,25700.0,29.2948,29.3017,29.2811,29.2948,25700.0
2014-03-31 12:55:00,42.85,42.87,42.83,42.87,18400.0,29.2948,29.3085,29.2811,29.3085,18400.0
2014-03-31 13:00:00,42.86,42.89,42.85,42.87,28300.0,29.3017,29.3222,29.2948,29.3085,28300.0
2014-03-31 13:05:00,42.87,42.87,42.83,42.83,25800.0,29.3085,29.3085,29.2811,29.2811,25800.0
2014-03-31 13:10:00,42.84,42.86,42.84,42.84,24700.0,29.288,29.3017,29.288,29.288,24700.0
2014-03-31 13:15:00,42.84,42.88,42.84,42.85,66800.0,29.288,29.3153,29.288,29.2948,66800.0
2014-03-31 13:20:00,42.85,42.86,42.84,42.84,102400.0,29.2948,29.3017,29.288,29.288,102400.0
2014-03-31 13:25:00,42.84,42.87,42.84,42.86,26000.0,29.288,29.3085,29.288,29.3017,26000.0
2014-03-31 13:30:00,42.87,42.87,42.86,42.87,9000.0,29.3085,29.3085,29.3017,29.3085,9000.0
2014-03-31 13:35:00,42.87,42.87,42.86,42.86,14700.0,29.3085,29.3085,29.3017,29.3017,14700.0
2014-03-31 13:40:00,42.86,42.87,42.86,42.87,24500.0,29.3017,29.3085,29.3017,29.3085,24500.0
2014-03-31 13:45:00,42.86,42.87,42.86,42.86,22100.0,29.3017,29.3085,29.3017,29.3017,22100.0
2014-03-31 13:50:00,42.86,42.87,42.84,42.85,72500.0,29.3017,29.3085,29.288,29.2948,72500.0
2014-03-31 13:55:00,42.86,42.86,42.84,42.84,52500.0,29.3017,29.3017,29.288,29.288,52500.0
2014-03-31 14:00:00,42.84,42.87,42.84,42.85,43500.0,29.288,29.3085,29.288,29.2948,43500.0
2014-03-31 14:05:00,42.85,42.88,42.85,42.88,47300.0,29.2948,29.3153,29.2948,29.3153,47300.0
2014-03-31 14:10:00,42.88,42.9,42.88,42.9,16300.0,29.3153,29.329,29.3153,29.329,16300.0
2014-03-31 14:15:00,42.9,42.93,42.89,42.9,71300.0,29.329,29.3495,29.3222,29.329,71300.0
2014-03-31 14:20:00,42.9,42.91,42.88,42.9,24500.0,29.329,29.3358,29.3153,29.329,24500.0
2014-03-31 14:25:00,42.89,42.9,42.87,42.88,35400.0,29.3222,29.329,29.3085,29.3153,35400.0
2014-03-31 14:30:00,42.88,42.88,42.87,42.88,10100.0,29.3153,29.3153,29.3085,29.3153,10100.0
2014-03-31 14:35:00,42.87,42.89,42.87,42.89,43500.0,29.3085,29.3222,29.3085,29.3222,43500.0
2014-03-31 14:40:00,42.88,42.9,42.87,42.89,52000.0,29.3153,29.329,29.3085,29.3222,52000.0
2014-03-31 14:45:00,42.89,42.89,42.85,42.86,116400.0,29.3222,29.3222,29.2948,29.3017,116400.0
2014-03-31 14:50:00,42.86,42.88,42.86,42.88,23200.0,29.3017,29.3153,29.3017,29.3153,23200.0
2014-03-31 14:55:00,42.88,42.89,42.87,42.88,44500.0,29.3153,29.3222,29.3085,29.3153,44500.0
2014-03-31 15:00:00,42.89,42.89,42.86,42.87,57100.0,29.3222,29.3222,29.3017,29.3085,57100.0
2014-03-31 15:05:00,42.86,42.88,42.85,42.87,44800.0,29.3017,29.3153,29.2948,29.3085,44800.0
2014-03-31 15:10:00,42.87,42.88,42.86,42.87,40100.0,29.3085,29.3153,29.3017,29.3085,40100.0
2014-03-31 15:15:00,42.87,42.87,42.84,42.85,110000.0,29.3085,29.3085,29.288,29.2948,110000.0
2014-03-31 15:20:00,42.85,42.86,42.84,42.86,20200.0,29.2948,29.3017,29.288,29.3017,20200.0
2014-03-31 15:25:00,42.86,42.89,42.85,42.88,40500.0,29.3017,29.3222,29.2948,29.3153,40500.0
2014-03-31 15:30:00,42.89,42.91,42.87,42.9,190900.0,29.3222,29.3358,29.3085,29.329,190900.0
2014-03-31 15:35:00,42.9,42.92,42.89,42.91,72000.0,29.329,29.3427,29.3222,29.3358,72000.0
2014-03-31 15:40:00,42.91,42.93,42.87,42.87,186700.0,29.3358,29.3495,29.3085,29.3085,186700.0
2014-03-31 15:45:00,42.87,42.89,42.81,42.81,272800.0,29.3085,29.3222,29.2675,29.2675,272800.0
2014-03-31 15:50:00,42.82,42.87,42.81,42.87,207200.0,29.2743,29.3085,29.2675,29.3085,207200.0
2014-03-31 15:55:00,42.87,42.89,42.84,42.86,506200.0,29.3085,29.3222,29.288,29.3017,506200.0
2014-04-01 09:30:00,43.59,43.59,42.84,42.91,152500.0,29.8007,29.8007,29.288,29.3358,152500.0
2014-04-01 09:35:00,42.9,42.93,42.79,42.82,71600.0,29.329,29.3495,29.2538,29.2743,71600.0
2014-04-01 09:40:00,42.83,42.92,42.83,42.91,30100.0,29.2811,29.3427,29.2811,29.3358,30100.0
2014-04-01 09:45:00,42.92,42.92,42.78,42.82,61800.0,29.3427,29.3427,29.247,29.2743,61800.0
2014-04-01 09:50:00,42.82,42.86,42.79,42.85,45100.0,29.2743,29.3017,29.2538,29.2948,45100.0
2014-04-01 09:55:00,42.85,42.85,42.81,42.83,42600.0,29.2948,29.2948,29.2675,29.2811,42600.0
2014-04-01 10:00:00,42.83,42.89,42.8,42.88,72400.0,29.2811,29.3222,29.2606,29.3153,72400.0
2014-04-01 10:05:00,42.88,42.95,42.88,42.91,71300.0,29.3153,29.3632,29.3153,29.3358,71300.0
2014-04-01 10:10:00,42.92,42.95,42.91,42.92,55900.0,29.3427,29.3632,29.3358,29.3427,55900.0
2014-04-01 10:15:00,42.92,42.93,42.89,42.92,36200.0,29.3427,29.3495,29.3222,29.3427,36200.0
2014-04-01 10:20:00,42.93,42.93,42.88,42.89,76600.0,29.3495,29.3495,29.3153,29.3222,76600.0
2014-04-01 10:25:00,42.89,42.89,42.86,42.87,84100.0,29.3222,29.3222,29.3017,29.3085,84100.0
2014-04-01 10:30:00,42.86,42.88,42.85,42.86,52800.0,29.3017,29.3153,29.2948,29.3017,52800.0
2014-04-01 10:35:00,42.86,42.87,42.84,42.84,42200.0,29.3017,29.3085,29.288,29.288,42200.0
2014-04-01 10:40:00,42.84,42.86,42.82,42.85,71400.0,29.288,29.3017,29.2743,29.2948,71400.0
2014-04-01 10:45:00,42.85,42.86,42.8,42.82,51800.0,29.2948,29.3017,29.2606,29.2743,51800.0
2014-04-01 10:50:00,42.82,42.84,42.78,42.81,193200.0,29.2743,29.288,29.247,29.2675,193200.0
2014-04-01 10:55:00,42.81,42.89,42.81,42.87,284400.0,29.2675,29.3222,29.2675,29.3085,284400.0
2014-04-01 11:00:00,42.88,42.89,42.86,42.89,65600.0,29.3153,29.3222,29.3017,29.3222,65600.0
2014-04-01 11:05:00,42.9,42.92,42.87,42.9,67900.0,29.329,29.3427,29.3085,29.329,67900.0
2014-04-01 11:10:00,42.9,42.91,42.9,42.91,15900.0,29.329,29.3358,29.329,29.3358,15900.0
2014-04-01 11:15:00,42.91,42.91,42.9,42.91,35600.0,29.3358,29.3358,29.329,29.3358,35600.0
2014-04-01 11:20:00,42.9,42.91,42.88,42.89,45400.0,29.329,29.3358,29.3153,29.3222,45400.0
2014-04-01 11:25:00,42.88,42.91,42.88,42.91,44600.0,29.3153,29.3358,29.3153,29.3358,44600.0
2014-04-01 11:30:00,42.91,42.92,42.9,42.91,34000.0,29.3358,29.3427,29.329,29.3358,34000.0
2014-04-01 11:35:00,42.91,42.93,42.91,42.92,32300.0,29.3358,29.3495,29.3358,29.3427,32300.0
2014-04-01 11:40:00,42.92,42.96,42.92,42.95,15200.0,29.3427,29.37,29.3427,29.3632,15200.0
2014-04-01 11:45:00,42.95,42.97,42.95,42.96,49900.0,29.3632,29.3769,29.3632,29.37,49900.0
2014-04-01 11:50:00,42.96,42.96,42.93,42.95,55400.0,29.37,29.37,29.3495,29.3632,55400.0
2014-04-01 11:55:00,42.95,42.96,42.92,42.93,77700.0,29.3632,29.37,29.3427,29.3495,77700.0
2014-04-01 12:00:00,42.94,42.94,42.88,42.91,139700.0,29.3563,29.3563,29.3153,29.3358,139700.0
2014-04-01 12:05:00,42.9,42.92,42.89,42.91,35300.0,29.329,29.3427,29.3222,29.3358,35300.0
2014-04-01 12:10:00,42.91,42.95,42.91,42.95,32300.0,29.3358,29.3632,29.3358,29.3632,32300.0
2014-04-01 12:15:00,42.95,42.99,42.93,42.99,51800.0,29.3632,29.3905,29.3495,29.3905,51800.0
2014-04-01 12:20:00,42.98,42.99,42.96,42.98,55600.0,29.3837,29.3905,29.37,29.3837,55600.0
2014-04-01 12:25:00,42.97,42.98,42.96,42.96,26400.0,29.3769,29.3837,29.37,29.37,26400.0
2014-04-01 12:30:00,42.96,42.99,42.96,42.97,36400.0,29.37,29.3905,29.37,29.3769,36400.0
2014-04-01 12:35:00,42.97,42.99,42.97,42.99,11900.0,29.3769,29.3905,29.3769,29.3905,11900.0
2014-04-01 12:40:00,42.99,43.01,42.98,43.01,44100.0,29.3905,29.4042,29.3837,29.4042,44100.0
2014-04-01 12:45:00,43.01,43.02,43.01,43.02,31100.0,29.4042,29.411,29.4042,29.411,31100.0
2014-04-01 12:50:00,43.01,43.03,43.01,43.02,25200.0,29.4042,29.4179,29.4042,29.411,25200.0
2014-04-01 12:55:00,43.02,43.03,43.02,43.02,25300.0,29.411,29.4179,29.411,29.411,25300.0
2014-04-01 13:00:00,43.02,43.03,43.02,43.02,83000.0,29.411,29.4179,29.411,29.411,83000.0
2014-04-01 13:05:00,43.02,43.03,43.02,43.03,39500.0,29.411,29.4179,29.411,29.4179,39500.0
2014-04-01 13:10:00,43.03,43.03,43.02,43.02,48600.0,29.4179,29.4179,29.411,29.411,48600.0
2014-04-01 13:15:00,43.02,43.03,43.02,43.02,23500.0,29.411,29.4179,29.411,29.411,23500.0
2014-04-01 13:20:00,43.02,43.03,43.02,43.03,18700.0,29.411,29.4179,29.411,29.4179,18700.0
2014-04-01 13:25:00,43.03,43.03,43.02,43.02,19200.0,29.4179,29.4179,29.411,29.411,19200.0
2014-04-01 13:30:00,43.02,43.03,43.02,43.02,29800.0,29.411,29.4179,29.411,29.411,29800.0
2014-04-01 13:35:00,43.03,43.03,43.01,43.01,46400.0,29.4179,29.4179,29.4042,29.4042,46400.0
2014-04-01 13:40:00,43.01,43.02,43.01,43.01,55700.0,29.4042,29.411,29.4042,29.4042,55700.0
2014-04-01 13:45:00,43.01,43.04,43.01,43.04,119800.0,29.4042,29.4247,29.4042,29.4247,119800.0
2014-04-01 13:50:00,43.04,43.04,43.02,43.03,29600.0,29.4247,29.4247,29.411,29.4179,29600.0
2014-04-01 13:55:00,43.02,43.05,43.02,43.04,78500.0,29.411,29.4315,29.411,29.4247,78500.0
2014-04-01 14:00:00,43.05,43.05,43.03,43.03,26600.0,29.4315,29.4315,29.4179,29.4179,26600.0
2014-04-01 14:05:00,43.04,43.05,43.03,43.05,35400.0,29.4247,29.4315,29.4179,29.4315,35400.0
2014-04-01 14:10:00,43.05,43.06,43.03,43.04,48200.0,29.4315,29.4384,29.4179,29.4247,48200.0
2014-04-01 14:15:00,43.04,43.04,43.03,43.04,40600.0,29.4247,29.4247,29.4179,29.4247,40600.0
2014-04-01 14:20:00,43.04,43.04,43.03,43.04,29100.0,29.4247,29.4247,29.4179,29.4247,29100.0
2014-04-01 14:25:00,43.04,43.04,43.03,43.03,30500.0,29.4247,29.4247,29.4179,29.4179,30500.0
2014-04-01 14:30:00,43.04,43.04,43.02,43.03,47100.0,29.4247,29.4247,29.411,29.4179,47100.0
2014-04-01 14:35:00,43.04,43.04,43.02,43.02,38500.0,29.4247,29.4247,29.411,29.411,38500.0
2014-04-01 14:40:00,43.02,43.04,43.02,43.03,26000.0,29.411,29.4247,29.411,29.4179,26000.0
2014-04-01 14:45:00,43.03,43.05,43.03,43.04,34100.0,29.4179,29.4315,29.4179,29.4247,34100.0
2014-04-01 14:50:00,43.04,43.05,43.04,43.05,57200.0,29.4247,29.4315,29.4247,29.4315,57200.0
2014-04-01 14:55:00,43.04,43.07,43.04,43.06,31500.0,29.4247,29.4452,29.4247,29.4384,31500.0
2014-04-01 15:00:00,43.07,43.07,43.05,43.06,65200.0,29.4452,29.4452,29.4315,29.4384,65200.0
2014-04-01 15:05:00,43.05,43.06,43.05,43.06,75300.0,29.4315,29.4384,29.4315,29.4384,75300.0
2014-04-01 15:10:00,43.05,43.06,43.05,43.05,75000.0,29.4315,29.4384,29.4315,29.4315,75000.0
2014-04-01 15:15:00,43.06,43.09,43.05,43.09,62300.0,29.4384,29.4589,29.4315,29.4589,62300.0
2014-04-01 15:20:00,43.09,43.12,43.08,43.12,58100.0,29.4589,29.4794,29.4521,29.4794,58100.0
2014-04-01 15:25:00,43.11,43.13,43.11,43.12,43700.0,29.4726,29.4862,29.4726,29.4794,43700.0
2014-04-01 15:30:00,43.13,43.13,43.06,43.06,76900.0,29.4862,29.4862,29.4384,29.4384,76900.0
2014-04-01 15:35:00,43.06,43.07,43.05,43.05,71100.0,29.4384,29.4452,29.4315,29.4315,71100.0
2014-04-01 15:40:00,43.05,43.06,43.03,43.05,83900.0,29.4315,29.4384,29.4179,29.4315,83900.0
2014-04-01 15:45:00,43.05,43.07,43.03,43.06,159100.0,29.4315,29.4452,29.4179,29.4384,159100.0
2014-04-01 15:50:00,43.06,43.07,43.05,43.05,138500.0,29.4384,29.4452,29.4315,29.4315,138500.0
2014-04-01 15:55:00,43.05,43.06,42.99,43.0,426900.0,29.4315,29.4384,29.3905,29.3974,426900.0
2014-04-02 09:30:00,42.96,42.99,42.71,42.75,170100.0,29.37,29.3905,29.1991,29.2265,170100.0
2014-04-02 09:35:00,42.75,42.76,42.69,42.7,93000.0,29.2265,29.2333,29.1854,29.1923,93000.0
2014-04-02 09:40:00,42.7,42.88,42.67,42.86,81400.0,29.1923,29.3153,29.1718,29.3017,81400.0
2014-04-02 09:45:00,42.85,42.91,42.81,42.89,104400.0,29.2948,29.3358,29.2675,29.3222,104400.0
2014-04-02 09:50:00,42.89,42.9,42.86,42.88,88800.0,29.3222,29.329,29.3017,29.3153,88800.0
2014-04-02 09:55:00,42.88,42.91,42.87,42.89,60500.0,29.3153,29.3358,29.3085,29.3222,60500.0
2014-04-02 10:00:00,42.9,42.91,42.84,42.85,109400.0,29.329,29.3358,29.288,29.2948,109400.0
2014-04-02 10:05:00,42.84,42.9,42.84,42.9,145200.0,29.288,29.329,29.288,29.329,145200.0
2014-04-02 10:10:00,42.9,42.92,42.86,42.87,116000.0,29.329,29.3427,29.3017,29.3085,116000.0
2014-04-02 10:15:00,42.86,42.89,42.84,42.88,48100.0,29.3017,29.3222,29.288,29.3153,48100.0
2014-04-02 10:20:00,42.89,42.91,42.86,42.88,63100.0,29.3222,29.3358,29.3017,29.3153,63100.0
2014-04-02 10:25:00,42.88,42.91,42.87,42.91,34700.0,29.3153,29.3358,29.3085,29.3358,34700.0
2014-04-02 10:30:00,42.9,42.99,42.89,42.99,61800.0,29.329,29.3905,29.3222,29.3905,61800.0
2014-04-02 10:35:00,42.99,43.02,42.98,42.98,45300.0,29.3905,29.411,29.3837,29.3837,45300.0
2014-04-02 10:40:00,42.99,43.01,42.97,43.01,71700.0,29.3905,29.4042,29.3769,29.4042,71700.0
2014-04-02 10:45:00,43.0,43.05,43.0,43.04,62700.0,29.3974,29.4315,29.3974,29.4247,62700.0
2014-04-02 10:50:00,43.04,43.05,43.03,43.03,95200.0,29.4247,29.4315,29.4179,29.4179,95200.0
2014-04-02 10:55:00,43.03,43.07,43.03,43.05,73200.0,29.4179,29.4452,29.4179,29.4315,73200.0
2014-04-02 11:00:00,43.05,43.09,43.05,43.08,381000.0,29.4315,29.4589,29.4315,29.4521,381000.0
2014-04-02 11:05:00,43.07,43.09,43.07,43.09,38300.0,29.4452,29.4589,29.4452,29.4589,38300.0
2014-04-02 11:10:00,43.09,43.09,43.03,43.03,105900.0,29.4589,29.4589,29.4179,29.4179,105900.0
2014-04-02 11:15:00,43.04,43.05,42.94,42.95,109000.0,29.4247,29.4315,29.3563,29.3632,109000.0
2014-04-02 11:20:00,42.95,42.96,42.93,42.93,25500.0,29.3632,29.37,29.3495,29.3495,25500.0
2014-04-02 11:25:00,42.93,42.93,42.88,42.89,43600.0,29.3495,29.3495,29.3153,29.3222,43600.0
2014-04-02 11:30:00,42.88,42.88,42.85,42.85,24900.0,29.3153,29.3153,29.2948,29.2948,24900.0
2014-04-02 11:35:00,42.85,42.86,42.8,42.8,27700.0,29.2948,29.3017,29.2606,29.2606,27700.0
2014-04-02 11:40:00,42.8,42.81,42.8,42.8,58600.0,29.2606,29.2675,29.2606,29.2606,58600.0
2014-04-02 11:45:00,42.8,42.82,42.8,42.82,28700.0,29.2606,29.2743,29.2606,29.2743,28700.0
2014-04-02 11:50:00,42.81,42.84,42.81,42.84,47700.0,29.2675,29.288,29.2675,29.288,47700.0
2014-04-02 11:55:00,42.84,42.86,42.82,42.85,37600.0,29.288,29.3017,29.2743,29.2948,37600.0
2014-04-02 12:00:00,42.86,42.86,42.82,42.82,42600.0,29.3017,29.3017,29.2743,29.2743,42600.0
2014-04-02 12:05:00,42.82,42.84,42.82,42.84,27300.0,29.2743,29.288,29.2743,29.288,27300.0
2014-04-02 12:10:00,42.84,42.84,42.82,42.83,16800.0,29.288,29.288,29.2743,29.2811,16800.0
2014-04-02 12:15:00,42.83,42.85,42.82,42.84,14700.0,29.2811,29.2948,29.2743,29.288,14700.0
2014-04-02 12:20:00,42.84,42.87,42.83,42.86,35700.0,29.288,29.3085,29.2811,29.3017,35700.0
2014-04-02 12:25:00,42.85,42.87,42.85,42.85,8300.0,29.2948,29.3085,29.2948,29.2948,8300.0
2014-04-02 12:30:00,42.85,42.86,42.85,42.86,17100.0,29.2948,29.3017,29.2948,29.3017,17100.0
2014-04-02 12:35:00,42.86,42.87,42.83,42.85,29100.0,29.3017,29.3085,29.2811,29.2948,29100.0
2014-04-02 12:40:00,42.85,42.86,42.85,42.86,10000.0,29.2948,29.3017,29.2948,29.3017,10000.0
2014-04-02 12:45:00,42.86,42.87,42.85,42.87,28900.0,29.3017,29.3085,29.2948,29.3085,28900.0
2014-04-02 12:50:00,42.87,42.88,42.85,42.86,33000.0,29.3085,29.3153,29.2948,29.3017,33000.0
2014-04-02 12:55:00,42.86,42.88,42.85,42.88,23900.0,29.3017,29.3153,29.2948,29.3153,23900.0
2014-04-02 13:00:00,42.87,42.91,42.87,42.91,30800.0,29.3085,29.3358,29.3085,29.3358,30800.0
2014-04-02 13:05:00,42.9,42.92,42.9,42.92,47500.0,29.329,29.3427,29.329,29.3427,47500.0
2014-04-02 13:10:00,42.92,42.92,42.91,42.92,7000.0,29.3427,29.3427,29.3358,29.3427,7000.0
2014-04-02 13:15:00,42.92,42.94,42.91,42.94,48600.0,29.3427,29.3563,29.3358,29.3563,48600.0
2014-04-02 13:20:00,42.93,42.94,42.91,42.92,53000.0,29.3495,29.3563,29.3358,29.3427,53000.0
2014-04-02 13:25:00,42.92,42.94,42.92,42.94,32600.0,29.3427,29.3563,29.3427,29.3563,32600.0
2014-04-02 13:30:00,42.94,42.94,42.92,42.92,20700.0,29.3563,29.3563,29.3427,29.3427,20700.0
2014-04-02 13:35:00,42.92,42.93,42.9,42.91,50800.0,29.3427,29.3495,29.329,29.3358,50800.0
2014-04-02 13:40:00,42.9,42.92,42.89,42.9,66200.0,29.329,29.3427,29.3222,29.329,66200.0
2014-04-02 13:45:00,42.89,42.91,42.89,42.9,17200.0,29.3222,29.3358,29.3222,29.329,17200.0
2014-04-02 13:50:00,42.9,42.93,42.9,42.91,45700.0,29.329,29.3495,29.329,29.3358,45700.0
2014-04-02 13:55:00,42.92,42.95,42.9,42.95,63600.0,29.3427,29.3632,29.329,29.3632,63600.0
2014-04-02 14:00:00,42.94,42.98,42.94,42.95,51100.0,29.3563,29.3837,29.3563,29.3632,51100.0
2014-04-02 14:05:00,42.94,42.96,42.92,42.92,99800.0,29.3563,29.37,29.3427,29.3427,99800.0
2014-04-02 14:10:00,42.93,42.97,42.92,42.95,155100.0,29.3495,29.3769,29.3427,29.3632,155100.0
2014-04-02 14:15:00,42.96,42.97,42.94,42.95,37400.0,29.37,29.3769,29.3563,29.3632,37400.0
2014-04-02 14:20:00,42.95,42.96,42.94,42.95,20400.0,29.3632,29.37,29.3563,29.3632,20400.0
2014-04-02 14:25:00,42.95,42.95,42.91,42.95,89400.0,29.3632,29.3632,29.3358,29.3632,89400.0
2014-04-02 14:30:00,42.94,42.95,42.93,42.93,55500.0,29.3563,29.3632,29.3495,29.3495,55500.0
2014-04-02 14:35:00,42.94,42.96,42.93,42.96,32700.0,29.3563,29.37,29.3495,29.37,32700.0
2014-04-02 14:40:00,42.96,42.96,42.95,42.96,17000.0,29.37,29.37,29.3632,29.37,17000.0
2014-04-02 14:45:00,42.96,42.96,42.95,42.96,36500.0,29.37,29.37,29.3632,29.37,36500.0
2014-04-02 14:50:00,42.96,42.96,42.95,42.95,51000.0,29.37,29.37,29.3632,29.3632,51000.0
2014-04-02 14:55:00,42.95,42.99,42.95,42.98,46700.0,29.3632,29.3905,29.3632,29.3837,46700.0
2014-04-02 15:00:00,42.98,43.02,42.98,43.0,156300.0,29.3837,29.411,29.3837,29.3974,156300.0
2014-04-02 15:05:00,43.0,43.01,43.0,43.0,36400.0,29.3974,29.4042,29.3974,29.3974,36400.0
2014-04-02 15:10:00,43.01,43.03,43.0,43.03,51700.0,29.4042,29.4179,29.3974,29.4179,51700.0
2014-04-02 15:15:00,43.02,43.03,42.99,42.99,70100.0,29.411,29.4179,29.3905,29.3905,70100.0
2014-04-02 15:20:00,42.99,43.0,42.98,42.98,46700.0,29.3905,29.3974,29.3837,29.3837,46700.0
2014-04-02 15:25:00,42.98,43.04,42.98,43.04,341200.0,29.3837,29.4247,29.3837,29.4247,341200.0
2014-04-02 15:30:00,43.04,43.06,43.02,43.04,55100.0,29.4247,29.4384,29.411,29.4247,55100.0
2014-04-02 15:35:00,43.04,43.04,43.02,43.03,56500.0,29.4247,29.4247,29.411,29.4179,56500.0
2014-04-02 15:40:00,43.02,43.06,43.01,43.06,149800.0,29.411,29.4384,29.4042,29.4384,149800.0
2014-04-02 15:45:00,43.05,43.07,43.03,43.05,237700.0,29.4315,29.4452,29.4179,29.4315,237700.0
2014-04-02 15:50:00,43.05,43.07,43.04,43.07,152600.0,29.4315,29.4452,29.4247,29.4452,152600.0
2014-04-02 15:55:00,43.07,43.07,43.04,43.06,485500.0,29.4452,29.4452,29.4247,29.4384,485500.0
2014-04-03 09:30:00,42.68,42.8,42.56,42.64,211500.0,29.1786,29.2606,29.0966,29.1512,211500.0
2014-04-03 09:35:00,42.64,42.83,42.6,42.83,428800.0,29.1512,29.2811,29.1239,29.2811,428800.0
2014-04-03 09:40:00,42.84,42.84,42.66,42.66,109700.0,29.288,29.288,29.1649,29.1649,109700.0
2014-04-03 09:45:00,42.66,42.78,42.63,42.74,89500.0,29.1649,29.247,29.1444,29.2196,89500.0
2014-04-03 09:50:00,42.74,42.75,42.67,42.68,109000.0,29.2196,29.2265,29.1718,29.1786,109000.0
2014-04-03 09:55:00,42.68,42.77,42.68,42.76,185800.0,29.1786,29.2401,29.1786,29.2333,185800.0
2014-04-03 10:00:00,42.76,42.77,42.65,42.69,122700.0,29.2333,29.2401,29.1581,29.1854,122700.0
2014-04-03 10:05:00,42.69,42.7,42.65,42.67,103600.0,29.1854,29.1923,29.1581,29.1718,103600.0
2014-04-03 10:10:00,42.67,42.7,42.65,42.67,45100.0,29.1718,29.1923,29.1581,29.1718,45100.0
2014-04-03 10:15:00,42.66,42.72,42.66,42.72,83600.0,29.1649,29.2059,29.1649,29.2059,83600.0
2014-04-03 10:20:00,42.72,42.73,42.65,42.65,72000.0,29.2059,29.2128,29.1581,29.1581,72000.0
2014-04-03 10:25:00,42.65,42.65,42.55,42.56,139700.0,29.1581,29.1581,29.0897,29.0966,139700.0
2014-04-03 10:30:00,42.56,42.58,42.52,42.52,74400.0,29.0966,29.1102,29.0692,29.0692,74400.0
2014-04-03 10:35:00,42.52,42.54,42.47,42.52,73300.0,29.0692,29.0829,29.035,29.0692,73300.0
2014-04-03 10:40:00,42.51,42.62,42.5,42.6,94900.0,29.0624,29.1376,29.0555,29.1239,94900.0
2014-04-03 10:45:00,42.61,42.65,42.59,42.6,90300.0,29.1307,29.1581,29.1171,29.1239,90300.0
2014-04-03 10:50:00,42.6,42.61,42.59,42.61,85900.0,29.1239,29.1307,29.1171,29.1307,85900.0
2014-04-03 10:55:00,42.62,42.68,42.6,42.68,56800.0,29.1376,29.1786,29.1239,29.1786,56800.0
2014-04-03 11:00:00,42.68,42.68,42.62,42.62,51700.0,29.1786,29.1786,29.1376,29.1376,51700.0
2014-04-03 11:05:00,42.62,42.62,42.59,42.6,83600.0,29.1376,29.1376,29.1171,29.1239,83600.0
2014-04-03 11:10:00,42.6,42.62,42.59,42.6,85400.0,29.1239,29.1376,29.1171,29.1239,85400.0
2014-04-03 11:15:00,42.59,42.6,42.57,42.6,37500.0,29.1171,29.1239,29.1034,29.1239,37500.0
2014-04-03 11:20:00,42.59,42.61,42.58,42.59,133500.0,29.1171,29.1307,29.1102,29.1171,133500.0
2014-04-03 11:25:00,42.59,42.6,42.58,42.58,101200.0,29.1171,29.1239,29.1102,29.1102,101200.0
2014-04-03 11:30:00,42.58,42.61,42.57,42.61,93100.0,29.1102,29.1307,29.1034,29.1307,93100.0
2014-04-03 11:35:00,42.61,42.62,42.59,42.6,77500.0,29.1307,29.1376,29.1171,29.1239,77500.0
2014-04-03 11:40:00,42.59,42.62,42.58,42.62,56600.0,29.1171,29.1376,29.1102,29.1376,56600.0
2014-04-03 11:45:00,42.61,42.62,42.59,42.59,27800.0,29.1307,29.1376,29.1171,29.1171,27800.0
2014-04-03 11:50:00,42.59,42.61,42.59,42.59,23300.0,29.1171,29.1307,29.1171,29.1171,23300.0
2014-04-03 11:55:00,42.59,42.68,42.59,42.67,83900.0,29.1171,29.1786,29.1171,29.1718,83900.0
2014-04-03 12:00:00,42.66,42.7,42.66,42.7,45100.0,29.1649,29.1923,29.1649,29.1923,45100.0
2014-04-03 12:05:00,42.7,42.77,42.69,42.77,95600.0,29.1923,29.2401,29.1854,29.2401,95600.0
2014-04-03 12:10:00,42.77,42.79,42.76,42.79,39600.0,29.2401,29.2538,29.2333,29.2538,39600.0
2014-04-03 12:15:00,42.78,42.79,42.75,42.76,82700.0,29.247,29.2538,29.2265,29.2333,82700.0
2014-04-03 12:20:00,42.77,42.79,42.76,42.79,21100.0,29.2401,29.2538,29.2333,29.2538,21100.0
2014-04-03 12:25:00,42.79,42.83,42.77,42.83,127600.0,29.2538,29.2811,29.2401,29.2811,127600.0
2014-04-03 12:30:00,42.83,42.86,42.8,42.8,134200.0,29.2811,29.3017,29.2606,29.2606,134200.0
2014-04-03 12:35:00,42.8,42.82,42.79,42.8,59200.0,29.2606,29.2743,29.2538,29.2606,59200.0
2014-04-03 12:40:00,42.8,42.83,42.79,42.83,46700.0,29.2606,29.2811,29.2538,29.2811,46700.0
2014-04-03 12:45:00,42.83,42.83,42.82,42.82,61700.0,29.2811,29.2811,29.2743,29.2743,61700.0
2014-04-03 12:50:00,42.81,42.86,42.81,42.86,67000.0,29.2675,29.3017,29.2675,29.3017,67000.0
2014-04-03 12:55:00,42.85,42.88,42.84,42.88,145500.0,29.2948,29.3153,29.288,29.3153,145500.0
2014-04-03 13:00:00,42.87,42.98,42.87,42.95,185500.0,29.3085,29.3837,29.3085,29.3632,185500.0
2014-04-03 13:05:00,42.96,42.96,42.94,42.95,46500.0,29.37,29.37,29.3563,29.3632,46500.0
2014-04-03 13:10:00,42.95,42.95,42.91,42.93,113600.0,29.3632,29.3632,29.3358,29.3495,113600.0
2014-04-03 13:15:00,42.93,42.93,42.92,42.92,47400.0,29.3495,29.3495,29.3427,29.3427,47400.0
2014-04-03 13:20:00,42.92,42.93,42.92,42.93,21400.0,29.3427,29.3495,29.3427,29.3495,21400.0
2014-04-03 13:25:00,42.93,42.93,42.91,42.91,34000.0,29.3495,29.3495,29.3358,29.3358,34000.0
2014-04-03 13:30:00,42.91,42.92,42.91,42.91,24300.0,29.3358,29.3427,29.3358,29.3358,24300.0
2014-04-03 13:35:00,42.92,42.92,42.91,42.91,33300.0,29.3427,29.3427,29.3358,29.3358,33300.0
2014-04-03 13:40:00,42.92,42.97,42.91,42.95,100300.0,29.3427,29.3769,29.3358,29.3632,100300.0
2014-04-03 13:45:00,42.95,42.95,42.93,42.93,34400.0,29.3632,29.3632,29.3495,29.3495,34400.0
2014-04-03 13:50:00,42.94,42.95,42.92,42.95,110300.0,29.3563,29.3632,29.3427,29.3632,110300.0
2014-04-03 13:55:00,42.95,42.95,42.91,42.92,34000.0,29.3632,29.3632,29.3358,29.3427,34000.0
2014-04-03 14:00:00,42.92,42.93,42.9,42.91,40500.0,29.3427,29.3495,29.329,29.3358,40500.0
2014-04-03 14:05:00,42.91,42.92,42.89,42.91,73900.0,29.3358,29.3427,29.3222,29.3358,73900.0
2014-04-03 14:10:00,42.91,42.91,42.9,42.91,26200.0,29.3358,29.3358,29.329,29.3358,26200.0
2014-04-03 14:15:00,42.91,42.91,42.9,42.91,22100.0,29.3358,29.3358,29.329,29.3358,22100.0
2014-04-03 14:20:00,42.91,42.91,42.9,42.91,38800.0,29.3358,29.3358,29.329,29.3358,38800.0
2014-04-03 14:25:00,42.91,42.95,42.9,42.95,124900.0,29.3358,29.3632,29.329,29.3632,124900.0
2014-04-03 14:30:00,42.95,42.95,42.9,42.93,105400.0,29.3632,29.3632,29.329,29.3495,105400.0
2014-04-03 14:35:00,42.92,42.93,42.89,42.9,62100.0,29.3427,29.3495,29.3222,29.329,62100.0
2014-04-03 14:40:00,42.89,42.94,42.89,42.92,139000.0,29.3222,29.3563,29.3222,29.3427,139000.0
2014-04-03 14:45:00,42.93,42.97,42.92,42.96,72300.0,29.3495,29.3769,29.3427,29.37,72300.0
2014-04-03 14:50:00,42.95,43.0,42.95,43.0,85700.0,29.3632,29.3974,29.3632,29.3974,85700.0
2014-04-03 14:55:00,43.0,43.04,42.99,43.04,71000.0,29.3974,29.4247,29.3905,29.4247,71000.0
2014-04-03 15:00:00,43.04,43.05,43.0,43.01,64000.0,29.4247,29.4315,29.3974,29.4042,64000.0
2014-04-03 15:05:00,43.0,43.01,43.0,43.01,27200.0,29.3974,29.4042,29.3974,29.4042,27200.0
2014-04-03 15:10:00,43.01,43.03,42.99,43.01,88500.0,29.4042,29.4179,29.3905,29.4042,88500.0
2014-04-03 15:15:00,43.01,43.04,43.0,43.04,64100.0,29.4042,29.4247,29.3974,29.4247,64100.0
2014-04-03 15:20:00,43.04,43.05,43.01,43.02,104200.0,29.4247,29.4315,29.4042,29.411,104200.0
2014-04-03 15:25:00,43.02,43.11,43.02,43.1,141200.0,29.411,29.4726,29.411,29.4657,141200.0
2014-04-03 15:30:00,43.11,43.11,43.06,43.07,78100.0,29.4726,29.4726,29.4384,29.4452,78100.0
2014-04-03 15:35:00,43.07,43.08,43.04,43.08,101300.0,29.4452,29.4521,29.4247,29.4521,101300.0
2014-04-03 15:40:00,43.07,43.09,43.05,43.09,139100.0,29.4452,29.4589,29.4315,29.4589,139100.0
2014-04-03 15:45:00,43.08,43.09,43.07,43.07,132200.0,29.4521,29.4589,29.4452,29.4452,132200.0
2014-04-03 15:50:00,43.08,43.09,43.05,43.06,152000.0,29.4521,29.4589,29.4315,29.4384,152000.0
2014-04-03 15:55:00,43.05,43.06,43.02,43.03,492800.0,29.4315,29.4384,29.411,29.4179,492800.0
2014-04-04 09:30:00,43.19,43.2,42.91,43.04,148700.0,29.5273,29.5341,29.3358,29.4247,148700.0
2014-04-04 09:35:00,43.03,43.24,43.0,43.18,146000.0,29.4179,29.5614,29.3974,29.5204,146000.0
2014-04-04 09:40:00,43.18,43.18,42.92,43.01,115300.0,29.5204,29.5204,29.3427,29.4042,115300.0
2014-04-04 09:45:00,43.01,43.23,43.01,43.18,200500.0,29.4042,29.5546,29.4042,29.5204,200500.0
2014-04-04 09:50:00,43.17,43.19,43.09,43.17,76200.0,29.5136,29.5273,29.4589,29.5136,76200.0
2014-04-04 09:55:00,43.16,43.2,43.13,43.13,71200.0,29.5068,29.5341,29.4862,29.4862,71200.0
2014-04-04 10:00:00,43.14,43.28,43.14,43.23,164200.0,29.4931,29.5888,29.4931,29.5546,164200.0
2014-04-04 10:05:00,43.23,43.26,43.2,43.25,81300.0,29.5546,29.5751,29.5341,29.5683,81300.0
2014-04-04 10:10:00,43.25,43.3,43.24,43.27,60300.0,29.5683,29.6025,29.5614,29.582,60300.0
2014-04-04 10:15:00,43.27,43.34,43.27,43.33,86800.0,29.582,29.6298,29.582,29.623,86800.0
2014-04-04 10:20:00,43.33,43.38,43.29,43.3,167600.0,29.623,29.6572,29.5956,29.6025,167600.0
2014-04-04 10:25:00,43.29,43.3,43.26,43.27,78800.0,29.5956,29.6025,29.5751,29.582,78800.0
2014-04-04 10:30:00,43.28,43.32,43.25,43.27,69400.0,29.5888,29.6161,29.5683,29.582,69400.0
2014-04-04 10:35:00,43.27,43.29,43.18,43.18,135300.0,29.582,29.5956,29.5204,29.5204,135300.0
2014-04-04 10:40:00,43.19,43.21,43.11,43.12,58200.0,29.5273,29.5409,29.4726,29.4794,58200.0
2014-04-04 10:45:00,43.11,43.16,43.11,43.11,43600.0,29.4726,29.5068,29.4726,29.4726,43600.0
2014-04-04 10:50:00,43.11,43.12,43.06,43.06,53900.0,29.4726,29.4794,29.4384,29.4384,53900.0
2014-04-04 10:55:00,43.07,43.08,43.01,43.05,93300.0,29.4452,29.4521,29.4042,29.4315,93300.0
2014-04-04 11:00:00,43.05,43.06,43.01,43.03,53400.0,29.4315,29.4384,29.4042,29.4179,53400.0
2014-04-04 11:05:00,43.04,43.04,42.94,42.95,218500.0,29.4247,29.4247,29.3563,29.3632,218500.0
2014-04-04 11:10:00,42.95,43.01,42.93,42.99,38300.0,29.3632,29.4042,29.3495,29.3905,38300.0
2014-04-04 11:15:00,43.0,43.01,42.98,43.0,29000.0,29.3974,29.4042,29.3837,29.3974,29000.0
2014-04-04 11:20:00,43.0,43.05,42.99,43.03,42400.0,29.3974,29.4315,29.3905,29.4179,42400.0
2014-04-04 11:25:00,43.03,43.04,42.98,43.02,51100.0,29.4179,29.4247,29.3837,29.411,51100.0
2014-04-04 11:30:00,43.01,43.07,43.01,43.04,47300.0,29.4042,29.4452,29.4042,29.4247,47300.0
2014-04-04 11:35:00,43.04,43.04,42.96,43.0,70500.0,29.4247,29.4247,29.37,29.3974,70500.0
2014-04-04 11:40:00,42.99,43.0,42.91,42.92,43200.0,29.3905,29.3974,29.3358,29.3427,43200.0
2014-04-04 11:45:00,42.92,42.92,42.84,42.89,99500.0,29.3427,29.3427,29.288,29.3222,99500.0
2014-04-04 11:50:00,42.89,42.91,42.84,42.86,85300.0,29.3222,29.3358,29.288,29.3017,85300.0
2014-04-04 11:55:00,42.86,42.94,42.85,42.93,52300.0,29.3017,29.3563,29.2948,29.3495,52300.0
2014-04-04 12:00:00,42.93,42.94,42.84,42.86,63800.0,29.3495,29.3563,29.288,29.3017,63800.0
2014-04-04 12:05:00,42.85,42.87,42.8,42.84,52300.0,29.2948,29.3085,29.2606,29.288,52300.0
2014-04-04 12:10:00,42.84,42.85,42.79,42.85,39500.0,29.288,29.2948,29.2538,29.2948,39500.0
2014-04-04 12:15:00,42.84,42.88,42.83,42.86,54000.0,29.288,29.3153,29.2811,29.3017,54000.0
2014-04-04 12:20:00,42.85,42.91,42.85,42.88,43500.0,29.2948,29.3358,29.2948,29.3153,43500.0
2014-04-04 12:25:00,42.87,42.93,42.87,42.89,39600.0,29.3085,29.3495,29.3085,29.3222,39600.0
2014-04-04 12:30:00,42.89,42.96,42.89,42.94,43000.0,29.3222,29.37,29.3222,29.3563,43000.0
2014-04-04 12:35:00,42.93,42.94,42.9,42.92,57100.0,29.3495,29.3563,29.329,29.3427,57100.0
2014-04-04 12:40:00,42.93,42.96,42.91,42.95,57700.0,29.3495,29.37,29.3358,29.3632,57700.0
2014-04-04 12:45:00,42.95,42.97,42.91,42.92,92600.0,29.3632,29.3769,29.3358,29.3427,92600.0
2014-04-04 12:50:00,42.92,42.93,42.89,42.9,41500.0,29.3427,29.3495,29.3222,29.329,41500.0
2014-04-04 12:55:00,42.9,42.93,42.87,42.92,73700.0,29.329,29.3495,29.3085,29.3427,73700.0
2014-04-04 13:00:00,42.92,42.94,42.85,42.88,121600.0,29.3427,29.3563,29.2948,29.3153,121600.0
2014-04-04 13:05:00,42.89,42.89,42.85,42.88,116000.0,29.3222,29.3222,29.2948,29.3153,116000.0
2014-04-04 13:10:00,42.88,42.89,42.85,42.88,59600.0,29.3153,29.3222,29.2948,29.3153,59600.0
2014-04-04 13:15:00,42.87,42.9,42.87,42.88,77600.0,29.3085,29.329,29.3085,29.3153,77600.0
2014-04-04 13:20:00,42.88,42.88,42.82,42.84,34300.0,29.3153,29.3153,29.2743,29.288,34300.0
2014-04-04 13:25:00,42.84,42.84,42.78,42.78,64400.0,29.288,29.288,29.247,29.247,64400.0
2014-04-04 13:30:00,42.78,42.79,42.72,42.75,75900.0,29.247,29.2538,29.2059,29.2265,75900.0
2014-04-04 13:35:00,42.75,42.81,42.75,42.8,30700.0,29.2265,29.2675,29.2265,29.2606,30700.0
2014-04-04 13:40:00,42.8,42.81,42.76,42.77,61000.0,29.2606,29.2675,29.2333,29.2401,61000.0
2014-04-04 13:45:00,42.77,42.79,42.74,42.77,48400.0,29.2401,29.2538,29.2196,29.2401,48400.0
2014-04-04 13:50:00,42.77,42.77,42.73,42.73,39500.0,29.2401,29.2401,29.2128,29.2128,39500.0
2014-04-04 13:55:00,42.74,42.74,42.68,42.7,37200.0,29.2196,29.2196,29.1786,29.1923,37200.0
2014-04-04 14:00:00,42.71,42.75,42.69,42.71,39800.0,29.1991,29.2265,29.1854,29.1991,39800.0
2014-04-04 14:05:00,42.7,42.71,42.65,42.68,83400.0,29.1923,29.1991,29.1581,29.1786,83400.0
2014-04-04 14:10:00,42.68,42.72,42.67,42.72,46000.0,29.1786,29.2059,29.1718,29.2059,46000.0
2014-04-04 14:15:00,42.72,42.79,42.71,42.77,34800.0,29.2059,29.2538,29.1991,29.2401,34800.0
2014-04-04 14:20:00,42.77,42.78,42.71,42.71,40300.0,29.2401,29.247,29.1991,29.1991,40300.0
2014-04-04 14:25:00,42.72,42.73,42.69,42.7,30400.0,29.2059,29.2128,29.1854,29.1923,30400.0
2014-04-04 14:30:00,42.7,42.71,42.68,42.68,61100.0,29.1923,29.1991,29.1786,29.1786,61100.0
2014-04-04 14:35:00,42.69,42.69,42.61,42.61,91700.0,29.1854,29.1854,29.1307,29.1307,91700.0
2014-04-04 14:40:00,42.62,42.65,42.62,42.62,65800.0,29.1376,29.1581,29.1376,29.1376,65800.0
2014-04-04 14:45:00,42.62,42.63,42.58,42.63,113300.0,29.1376,29.1444,29.1102,29.1444,113300.0
2014-04-04 14:50:00,42.63,42.66,42.62,42.65,61600.0,29.1444,29.1649,29.1376,29.1581,61600.0
2014-04-04 14:55:00,42.65,42.68,42.64,42.68,67200.0,29.1581,29.1786,29.1512,29.1786,67200.0
2014-04-04 15:00:00,42.68,42.68,42.62,42.63,62400.0,29.1786,29.1786,29.1376,29.1444,62400.0
2014-04-04 15:05:00,42.62,42.63,42.58,42.59,85300.0,29.1376,29.1444,29.1102,29.1171,85300.0
2014-04-04 15:10:00,42.6,42.65,42.59,42.65,40100.0,29.1239,29.1581,29.1171,29.1581,40100.0
2014-04-04 15:15:00,42.65,42.65,42.59,42.61,95600.0,29.1581,29.1581,29.1171,29.1307,95600.0
2014-04-04 15:20:00,42.61,42.67,42.59,42.66,77500.0,29.1307,29.1718,29.1171,29.1649,77500.0
2014-04-04 15:25:00,42.65,42.69,42.64,42.67,77200.0,29.1581,29.1854,29.1512,29.1718,77200.0
2014-04-04 15:30:00,42.67,42.68,42.63,42.64,114600.0,29.1718,29.1786,29.1444,29.1512,114600.0
2014-04-04 15:35:00,42.65,42.65,42.6,42.62,122700.0,29.1581,29.1581,29.1239,29.1376,122700.0
2014-04-04 15:40:00,42.61,42.63,42.58,42.59,154200.0,29.1307,29.1444,29.1102,29.1171,154200.0
2014-04-04 15:45:00,42.58,42.59,42.54,42.58,331500.0,29.1102,29.1171,29.0829,29.1102,331500.0
2014-04-04 15:50:00,42.58,42.6,42.57,42.58,198800.0,29.1102,29.1239,29.1034,29.1102,198800.0
2014-04-04 15:55:00,42.59,42.61,42.53,42.55,383900.0,29.1171,29.1307,29.076,29.0897,383900.0
2014-04-07 09:30:00,42.32,42.55,42.28,42.39,126900.0,28.9325,29.0897,28.9051,28.9803,126900.0
2014-04-07 09:35:00,42.36,42.39,42.15,42.16,71700.0,28.9598,28.9803,28.8163,28.8231,71700.0
2014-04-07 09:40:00,42.17,42.31,42.13,42.27,112000.0,28.8299,28.9256,28.8026,28.8983,112000.0
2014-04-07 09:45:00,42.28,42.3,42.24,42.24,103400.0,28.9051,28.9188,28.8778,28.8778,103400.0
2014-04-07 09:50:00,42.23,42.23,42.07,42.1,125100.0,28.8709,28.8709,28.7616,28.7821,125100.0
2014-04-07 09:55:00,42.09,42.16,42.09,42.16,81700.0,28.7752,28.8231,28.7752,28.8231,81700.0
2014-04-07 10:00:00,42.17,42.21,42.11,42.13,112800.0,28.8299,28.8573,28.7889,28.8026,112800.0
2014-04-07 10:05:00,42.14,42.15,42.07,42.09,88800.0,28.8094,28.8163,28.7616,28.7752,88800.0
2014-04-07 10:10:00,42.09,42.16,42.08,42.14,71900.0,28.7752,28.8231,28.7684,28.8094,71900.0
2014-04-07 10:15:00,42.14,42.15,42.08,42.14,100600.0,28.8094,28.8163,28.7684,28.8094,100600.0
2014-04-07 10:20:00,42.14,42.14,42.09,42.13,87200.0,28.8094,28.8094,28.7752,28.8026,87200.0
2014-04-07 10:25:00,42.13,42.16,42.09,42.1,82100.0,28.8026,28.8231,28.7752,28.7821,82100.0
2014-04-07 10:30:00,42.09,42.15,42.09,42.12,96700.0,28.7752,28.8163,28.7752,28.7957,96700.0
2014-04-07 10:35:00,42.13,42.14,42.07,42.08,57500.0,28.8026,28.8094,28.7616,28.7684,57500.0
2014-04-07 10:40:00,42.08,42.13,42.05,42.12,124400.0,28.7684,28.8026,28.7479,28.7957,124400.0
2014-04-07 10:45:00,42.13,42.14,42.05,42.07,111800.0,28.8026,28.8094,28.7479,28.7616,111800.0
2014-04-07 10:50:00,42.08,42.08,42.02,42.02,117400.0,28.7684,28.7684,28.7274,28.7274,117400.0
2014-04-07 10:55:00,42.02,42.06,41.99,42.05,70500.0,28.7274,28.7547,28.7069,28.7479,70500.0
2014-04-07 11:00:00,42.05,42.11,42.02,42.11,61300.0,28.7479,28.7889,28.7274,28.7889,61300.0
2014-04-07 11:05:00,42.1,42.11,42.06,42.07,26900.0,28.7821,28.7889,28.7547,28.7616,26900.0
2014-04-07 11:10:00,42.08,42.09,42.04,42.05,26700.0,28.7684,28.7752,28.7411,28.7479,26700.0
2014-04-07 11:15:00,42.05,42.06,42.03,42.05,49500.0,28.7479,28.7547,28.7342,28.7479,49500.0
2014-04-07 11:20:00,42.06,42.07,42.03,42.05,61900.0,28.7547,28.7616,28.7342,28.7479,61900.0
2014-04-07 11:25:00,42.05,42.07,42.03,42.06,91900.0,28.7479,28.7616,28.7342,28.7547,91900.0
2014-04-07 11:30:00,42.05,42.09,42.04,42.05,54900.0,28.7479,28.7752,28.7411,28.7479,54900.0
2014-04-07 11:35:00,42.05,42.1,42.05,42.09,32100.0,28.7479,28.7821,28.7479,28.7752,32100.0
2014-04-07 11:40:00,42.09,42.09,42.02,42.02,113800.0,28.7752,28.7752,28.7274,28.7274,113800.0
2014-04-07 11:45:00,42.02,42.02,41.99,42.0,58600.0,28.7274,28.7274,28.7069,28.7137,58600.0
2014-04-07 11:50:00,42.0,42.04,42.0,42.02,40200.0,28.7137,28.7411,28.7137,28.7274,40200.0
2014-04-07 11:55:00,42.02,42.02,41.99,42.0,38500.0,28.7274,28.7274,28.7069,28.7137,38500.0
2014-04-07 12:00:00,42.0,42.07,41.99,42.07,29700.0,28.7137,28.7616,28.7069,28.7616,29700.0
2014-04-07 12:05:00,42.06,42.07,42.03,42.04,29900.0,28.7547,28.7616,28.7342,28.7411,29900.0
2014-04-07 12:10:00,42.04,42.04,42.01,42.02,37700.0,28.7411,28.7411,28.7205,28.7274,37700.0
2014-04-07 12:15:00,42.02,42.04,41.99,41.99,33900.0,28.7274,28.7411,28.7069,28.7069,33900.0
2014-04-07 12:20:00,41.99,42.03,41.97,42.03,57000.0,28.7069,28.7342,28.6932,28.7342,57000.0
2014-04-07 12:25:00,42.03,42.04,41.97,42.01,24400.0,28.7342,28.7411,28.6932,28.7205,24400.0
2014-04-07 12:30:00,42.0,42.06,42.0,42.04,39700.0,28.7137,28.7547,28.7137,28.7411,39700.0
2014-04-07 12:35:00,42.04,42.08,42.04,42.07,41400.0,28.7411,28.7684,28.7411,28.7616,41400.0
2014-04-07 12:40:00,42.07,42.11,42.06,42.07,56600.0,28.7616,28.7889,28.7547,28.7616,56600.0
2014-04-07 12:45:00,42.08,42.09,42.05,42.05,24800.0,28.7684,28.7752,28.7479,28.7479,24800.0
2014-04-07 12:50:00,42.05,42.08,42.04,42.07,25700.0,28.7479,28.7684,28.7411,28.7616,25700.0
2014-04-07 12:55:00,42.07,42.11,42.07,42.09,61300.0,28.7616,28.7889,28.7616,28.7752,61300.0
2014-04-07 13:00:00,42.1,42.11,42.09,42.11,56900.0,28.7821,28.7889,28.7752,28.7889,56900.0
2014-04-07 13:05:00,42.1,42.11,42.01,42.01,54600.0,28.7821,28.7889,28.7205,28.7205,54600.0
2014-04-07 13:10:00,42.02,42.06,42.01,42.05,25100.0,28.7274,28.7547,28.7205,28.7479,25100.0
2014-04-07 13:15:00,42.05,42.06,42.02,42.02,25600.0,28.7479,28.7547,28.7274,28.7274,25600.0
2014-04-07 13:20:00,42.02,42.1,42.01,42.08,37800.0,28.7274,28.7821,28.7205,28.7684,37800.0
2014-04-07 13:25:00,42.08,42.1,42.04,42.06,31800.0,28.7684,28.7821,28.7411,28.7547,31800.0
2014-04-07 13:30:00,42.05,42.06,42.0,42.02,40200.0,28.7479,28.7547,28.7137,28.7274,40200.0
2014-04-07 13:35:00,42.02,42.03,41.99,41.99,59900.0,28.7274,28.7342,28.7069,28.7069,59900.0
2014-04-07 13:40:00,41.99,42.02,41.98,41.98,46700.0,28.7069,28.7274,28.7,28.7,46700.0
2014-04-07 13:45:00,41.98,42.01,41.97,41.98,57900.0,28.7,28.7205,28.6932,28.7,57900.0
2014-04-07 13:50:00,41.98,41.99,41.97,41.98,14600.0,28.7,28.7069,28.6932,28.7,14600.0
2014-04-07 13:55:00,41.98,42.0,41.97,41.97,75600.0,28.7,28.7137,28.6932,28.6932,75600.0
2014-04-07 14:00:00,41.97,42.01,41.96,42.01,55000.0,28.6932,28.7205,28.6864,28.7205,55000.0
2014-04-07 14:05:00,42.0,42.02,42.0,42.0,43400.0,28.7137,28.7274,28.7137,28.7137,43400.0
2014-04-07 14:10:00,42.0,42.01,41.98,41.98,37200.0,28.7137,28.7205,28.7,28.7,37200.0
2014-04-07 14:15:00,41.98,42.02,41.97,42.0,38900.0,28.7,28.7274,28.6932,28.7137,38900.0
2014-04-07 14:20:00,42.0,42.01,41.95,41.96,42200.0,28.7137,28.7205,28.6795,28.6864,42200.0
2014-04-07 14:25:00,41.97,41.99,41.96,41.98,51700.0,28.6932,28.7069,28.6864,28.7,51700.0
2014-04-07 14:30:00,41.99,41.99,41.95,41.95,29800.0,28.7069,28.7069,28.6795,28.6795,29800.0
2014-04-07 14:35:00,41.95,41.97,41.93,41.96,93600.0,28.6795,28.6932,28.6658,28.6864,93600.0
2014-04-07 14:40:00,41.97,42.02,41.96,42.02,92600.0,28.6932,28.7274,28.6864,28.7274,92600.0
2014-04-07 14:45:00,42.02,42.03,41.99,42.0,61800.0,28.7274,28.7342,28.7069,28.7137,61800.0
2014-04-07 14:50:00,42.0,42.1,42.0,42.1,101900.0,28.7137,28.7821,28.7137,28.7821,101900.0
2014-04-07 14:55:00,42.09,42.11,42.06,42.09,52400.0,28.7752,28.7889,28.7547,28.7752,52400.0
2014-04-07 15:00:00,42.08,42.08,42.06,42.07,33700.0,28.7684,28.7684,28.7547,28.7616,33700.0
2014-04-07 15:05:00,42.07,42.11,42.06,42.11,64400.0,28.7616,28.7889,28.7547,28.7889,64400.0
2014-04-07 15:10:00,42.11,42.11,42.04,42.08,262200.0,28.7889,28.7889,28.7411,28.7684,262200.0
2014-04-07 15:15:00,42.09,42.11,42.06,42.11,98100.0,28.7752,28.7889,28.7547,28.7889,98100.0
2014-04-07 15:20:00,42.1,42.12,42.07,42.09,78400.0,28.7821,28.7957,28.7616,28.7752,78400.0
2014-04-07 15:25:00,42.09,42.12,42.09,42.11,83900.0,28.7752,28.7957,28.7752,28.7889,83900.0
2014-04-07 15:30:00,42.1,42.1,42.09,42.09,51000.0,28.7821,28.7821,28.7752,28.7752,51000.0
2014-04-07 15:35:00,42.09,42.1,42.06,42.07,129800.0,28.7752,28.7821,28.7547,28.7616,129800.0
2014-04-07 15:40:00,42.07,42.07,41.99,41.99,151400.0,28.7616,28.7616,28.7069,28.7069,151400.0
2014-04-07 15:45:00,41.99,42.02,41.98,42.0,147500.0,28.7069,28.7274,28.7,28.7137,147500.0
2014-04-07 15:50:00,42.01,42.01,41.95,41.97,320100.0,28.7205,28.7205,28.6795,28.6932,320100.0
2014-04-07 15:55:00,41.96,42.02,41.95,42.0,392300.0,28.6864,28.7274,28.6795,28.7137,392300.0
2014-04-08 09:30:00,41.96,42.0,41.82,41.94,113300.0,28.6864,28.7137,28.5906,28.6727,113300.0
2014-04-08 09:35:00,41.96,42.13,41.95,42.11,64700.0,28.6864,28.8026,28.6795,28.7889,64700.0
2014-04-08 09:40:00,42.11,42.27,42.1,42.24,92500.0,28.7889,28.8983,28.7821,28.8778,92500.0
2014-04-08 09:45:00,42.25,42.27,42.01,42.01,92500.0,28.8846,28.8983,28.7205,28.7205,92500.0
2014-04-08 09:50:00,42.01,42.05,41.95,42.01,86400.0,28.7205,28.7479,28.6795,28.7205,86400.0
2014-04-08 09:55:00,42.01,42.02,41.93,41.94,80500.0,28.7205,28.7274,28.6658,28.6727,80500.0
2014-04-08 10:00:00,41.94,41.98,41.86,41.97,320200.0,28.6727,28.7,28.618,28.6932,320200.0
2014-04-08 10:05:00,41.97,42.0,41.91,41.92,75800.0,28.6932,28.7137,28.6522,28.659,75800.0
2014-04-08 10:10:00,41.92,41.95,41.88,41.91,71100.0,28.659,28.6795,28.6317,28.6522,71100.0
2014-04-08 10:15:00,41.91,41.92,41.86,41.87,83600.0,28.6522,28.659,28.618,28.6248,83600.0
2014-04-08 10:20:00,41.87,41.89,41.84,41.86,74600.0,28.6248,28.6385,28.6043,28.618,74600.0
2014-04-08 10:25:00,41.87,41.9,41.78,41.79,120300.0,28.6248,28.6453,28.5633,28.5701,120300.0
2014-04-08 10:30:00,41.8,41.88,41.77,41.86,170800.0,28.577,28.6317,28.5565,28.618,170800.0
2014-04-08 10:35:00,41.87,41.87,41.81,41.84,67400.0,28.6248,28.6248,28.5838,28.6043,67400.0
2014-04-08 10:40:00,41.84,41.88,41.82,41.87,113600.0,28.6043,28.6317,28.5906,28.6248,113600.0
2014-04-08 10:45:00,41.87,41.93,41.86,41.87,90600.0,28.6248,28.6658,28.618,28.6248,90600.0
2014-04-08 10:50:00,41.87,41.92,41.87,41.9,125000.0,28.6248,28.659,28.6248,28.6453,125000.0
2014-04-08 10:55:00,41.9,41.91,41.86,41.87,62000.0,28.6453,28.6522,28.618,28.6248,62000.0
2014-04-08 11:00:00,41.87,41.91,41.87,41.9,100600.0,28.6248,28.6522,28.6248,28.6453,100600.0
2014-04-08 11:05:00,41.9,41.92,41.89,41.91,104900.0,28.6453,28.659,28.6385,28.6522,104900.0
2014-04-08 11:10:00,41.91,41.93,41.84,41.84,73700.0,28.6522,28.6658,28.6043,28.6043,73700.0
2014-04-08 11:15:00,41.84,41.9,41.83,41.87,145000.0,28.6043,28.6453,28.5975,28.6248,145000.0
2014-04-08 11:20:00,41.87,41.88,41.85,41.85,90200.0,28.6248,28.6317,28.6112,28.6112,90200.0
2014-04-08 11:25:00,41.84,41.87,41.83,41.86,53100.0,28.6043,28.6248,28.5975,28.618,53100.0
2014-04-08 11:30:00,41.86,41.87,41.85,41.86,78900.0,28.618,28.6248,28.6112,28.618,78900.0
2014-04-08 11:35:00,41.86,41.88,41.84,41.85,65200.0,28.618,28.6317,28.6043,28.6112,65200.0
2014-04-08 11:40:00,41.85,41.87,41.84,41.86,47500.0,28.6112,28.6248,28.6043,28.618,47500.0
2014-04-08 11:45:00,41.86,41.88,41.83,41.84,32400.0,28.618,28.6317,28.5975,28.6043,32400.0
2014-04-08 11:50:00,41.84,41.87,41.84,41.86,43100.0,28.6043,28.6248,28.6043,28.618,43100.0
2014-04-08 11:55:00,41.85,41.89,41.84,41.87,190500.0,28.6112,28.6385,28.6043,28.6248,190500.0
2014-04-08 12:00:00,41.87,41.89,41.85,41.88,86000.0,28.6248,28.6385,28.6112,28.6317,86000.0
2014-04-08 12:05:00,41.88,41.88,41.83,41.85,71700.0,28.6317,28.6317,28.5975,28.6112,71700.0
2014-04-08 12:10:00,41.85,41.86,41.84,41.85,49100.0,28.6112,28.618,28.6043,28.6112,49100.0
2014-04-08 12:15:00,41.86,41.87,41.84,41.86,77800.0,28.618,28.6248,28.6043,28.618,77800.0
2014-04-08 12:20:00,41.86,41.86,41.84,41.84,45400.0,28.618,28.618,28.6043,28.6043,45400.0
2014-04-08 12:25:00,41.85,41.86,41.82,41.83,41400.0,28.6112,28.618,28.5906,28.5975,41400.0
2014-04-08 12:30:00,41.83,41.83,41.79,41.79,42500.0,28.5975,28.5975,28.5701,28.5701,42500.0
2014-04-08 12:35:00,41.78,41.8,41.77,41.77,39400.0,28.5633,28.577,28.5565,28.5565,39400.0
2014-04-08 12:40:00,41.77,41.78,41.75,41.77,44700.0,28.5565,28.5633,28.5428,28.5565,44700.0
2014-04-08 12:45:00,41.76,41.8,41.76,41.79,24400.0,28.5496,28.577,28.5496,28.5701,24400.0
2014-04-08 12:50:00,41.78,41.79,41.76,41.79,28300.0,28.5633,28.5701,28.5496,28.5701,28300.0
2014-04-08 12:55:00,41.79,41.79,41.77,41.79,18100.0,28.5701,28.5701,28.5565,28.5701,18100.0
2014-04-08 13:00:00,41.78,41.83,41.78,41.82,31000.0,28.5633,28.5975,28.5633,28.5906,31000.0
2014-04-08 13:05:00,41.83,41.84,41.81,41.82,98700.0,28.5975,28.6043,28.5838,28.5906,98700.0
2014-04-08 13:10:00,41.82,41.83,41.79,41.81,76400.0,28.5906,28.5975,28.5701,28.5838,76400.0
2014-04-08 13:15:00,41.8,41.88,41.8,41.88,83000.0,28.577,28.6317,28.577,28.6317,83000.0
2014-04-08 13:20:00,41.88,41.98,41.88,41.98,89500.0,28.6317,28.7,28.6317,28.7,89500.0
2014-04-08 13:25:00,41.98,41.99,41.94,41.95,135200.0,28.7,28.7069,28.6727,28.6795,135200.0
2014-04-08 13:30:00,41.95,41.96,41.94,41.94,50800.0,28.6795,28.6864,28.6727,28.6727,50800.0
2014-04-08 13:35:00,41.95,41.96,41.92,41.95,50600.0,28.6795,28.6864,28.659,28.6795,50600.0
2014-04-08 13:40:00,41.94,41.96,41.94,41.95,51700.0,28.6727,28.6864,28.6727,28.6795,51700.0
2014-04-08 13:45:00,41.95,41.97,41.92,41.94,90100.0,28.6795,28.6932,28.659,28.6727,90100.0
2014-04-08 13:50:00,41.94,41.96,41.94,41.95,55400.0,28.6727,28.6864,28.6727,28.6795,55400.0
2014-04-08 13:55:00,41.95,41.98,41.95,41.97,35500.0,28.6795,28.7,28.6795,28.6932,35500.0
2014-04-08 14:00:00,41.97,41.98,41.91,41.91,56700.0,28.6932,28.7,28.6522,28.6522,56700.0
2014-04-08 14:05:00,41.91,41.91,41.82,41.86,73800.0,28.6522,28.6522,28.5906,28.618,73800.0
2014-04-08 14:10:00,41.86,41.91,41.85,41.9,31700.0,28.618,28.6522,28.6112,28.6453,31700.0
2014-04-08 14:15:00,41.9,41.9,41.84,41.86,49400.0,28.6453,28.6453,28.6043,28.618,49400.0
2014-04-08 14:20:00,41.87,41.87,41.81,41.83,66400.0,28.6248,28.6248,28.5838,28.5975,66400.0
2014-04-08 14:25:00,41.83,41.86,41.81,41.81,65300.0,28.5975,28.618,28.5838,28.5838,65300.0
2014-04-08 14:30:00,41.81,41.85,41.81,41.83,48200.0,28.5838,28.6112,28.5838,28.5975,48200.0
2014-04-08 14:35:00,41.83,41.84,41.81,41.82,42200.0,28.5975,28.6043,28.5838,28.5906,42200.0
2014-04-08 14:40:00,41.82,41.83,41.8,41.8,20900.0,28.5906,28.5975,28.577,28.577,20900.0
2014-04-08 14:45:00,41.8,41.86,41.8,41.86,49100.0,28.577,28.618,28.577,28.618,49100.0
2014-04-08 14:50:00,41.86,41.89,41.86,41.87,57400.0,28.618,28.6385,28.618,28.6248,57400.0
2014-04-08 14:55:00,41.87,41.9,41.87,41.9,50000.0,28.6248,28.6453,28.6248,28.6453,50000.0
2014-04-08 15:00:00,41.9,41.9,41.84,41.84,65500.0,28.6453,28.6453,28.6043,28.6043,65500.0
2014-04-08 15:05:00,41.84,41.88,41.84,41.85,86500.0,28.6043,28.6317,28.6043,28.6112,86500.0
2014-04-08 15:10:00,41.86,41.87,41.83,41.87,127600.0,28.618,28.6248,28.5975,28.6248,127600.0
2014-04-08 15:15:00,41.87,41.87,41.82,41.84,193100.0,28.6248,28.6248,28.5906,28.6043,193100.0
2014-04-08 15:20:00,41.84,41.84,41.81,41.84,106200.0,28.6043,28.6043,28.5838,28.6043,106200.0
2014-04-08 15:25:00,41.83,41.85,41.83,41.84,141400.0,28.5975,28.6112,28.5975,28.6043,141400.0
2014-04-08 15:30:00,41.84,41.86,41.8,41.83,262600.0,28.6043,28.618,28.577,28.5975,262600.0
2014-04-08 15:35:00,41.82,41.83,41.79,41.81,216200.0,28.5906,28.5975,28.5701,28.5838,216200.0
2014-04-08 15:40:00,41.81,41.85,41.8,41.85,135100.0,28.5838,28.6112,28.577,28.6112,135100.0
2014-04-08 15:45:00,41.84,41.85,41.81,41.81,276800.0,28.6043,28.6112,28.5838,28.5838,276800.0
2014-04-08 15:50:00,41.81,41.82,41.77,41.77,366600.0,28.5838,28.5906,28.5565,28.5565,366600.0
2014-04-08 15:55:00,41.78,41.83,41.77,41.78,772500.0,28.5633,28.5975,28.5565,28.5633,772500.0
2014-04-09 09:30:00,41.98,42.02,41.84,41.89,135100.0,28.7,28.7274,28.6043,28.6385,135100.0
2014-04-09 09:35:00,41.92,41.97,41.85,41.92,70400.0,28.659,28.6932,28.6112,28.659,70400.0
2014-04-09 09:40:00,41.91,41.93,41.82,41.82,86300.0,28.6522,28.6658,28.5906,28.5906,86300.0
2014-04-09 09:45:00,41.83,41.9,41.75,41.77,188700.0,28.5975,28.6453,28.5428,28.5565,188700.0
2014-04-09 09:50:00,41.77,41.8,41.73,41.75,101600.0,28.5565,28.577,28.5291,28.5428,101600.0
2014-04-09 09:55:00,41.76,41.84,41.74,41.8,121200.0,28.5496,28.6043,28.536,28.577,121200.0
2014-04-09 10:00:00,41.8,41.84,41.71,41.71,140900.0,28.577,28.6043,28.5154,28.5154,140900.0
2014-04-09 10:05:00,41.71,41.74,41.67,41.7,166400.0,28.5154,28.536,28.4881,28.5086,166400.0
2014-04-09 10:10:00,41.7,41.73,41.63,41.64,176100.0,28.5086,28.5291,28.4608,28.4676,176100.0
2014-04-09 10:15:00,41.64,41.68,41.61,41.65,267200.0,28.4676,28.4949,28.4471,28.4744,267200.0
2014-04-09 10:20:00,41.65,41.75,41.65,41.7,316000.0,28.4744,28.5428,28.4744,28.5086,316000.0
2014-04-09 10:25:00,41.71,41.72,41.65,41.65,115300.0,28.5154,28.5223,28.4744,28.4744,115300.0
2014-04-09 10:30:00,41.65,41.77,41.65,41.71,119500.0,28.4744,28.5565,28.4744,28.5154,119500.0
2014-04-09 10:35:00,41.71,41.77,41.69,41.7,76100.0,28.5154,28.5565,28.5018,28.5086,76100.0
2014-04-09 10:40:00,41.7,41.74,41.7,41.73,87000.0,28.5086,28.536,28.5086,28.5291,87000.0
2014-04-09 10:45:00,41.74,41.74,41.65,41.72,88500.0,28.536,28.536,28.4744,28.5223,88500.0
2014-04-09 10:50:00,41.72,41.73,41.66,41.66,58500.0,28.5223,28.5291,28.4813,28.4813,58500.0
2014-04-09 10:55:00,41.66,41.7,41.66,41.68,44100.0,28.4813,28.5086,28.4813,28.4949,44100.0
2014-04-09 11:00:00,41.68,41.73,41.68,41.72,55300.0,28.4949,28.5291,28.4949,28.5223,55300.0
2014-04-09 11:05:00,41.72,41.77,41.7,41.77,35900.0,28.5223,28.5565,28.5086,28.5565,35900.0
2014-04-09 11:10:00,41.78,41.78,41.72,41.73,57300.0,28.5633,28.5633,28.5223,28.5291,57300.0
2014-04-09 11:15:00,41.74,41.77,41.72,41.77,119800.0,28.536,28.5565,28.5223,28.5565,119800.0
2014-04-09 11:20:00,41.77,41.77,41.73,41.73,61100.0,28.5565,28.5565,28.5291,28.5291,61100.0
2014-04-09 11:25:00,41.73,41.77,41.73,41.77,26100.0,28.5291,28.5565,28.5291,28.5565,26100.0
2014-04-09 11:30:00,41.76,41.83,41.76,41.83,54100.0,28.5496,28.5975,28.5496,28.5975,54100.0
2014-04-09 11:35:00,41.82,41.84,41.81,41.82,25200.0,28.5906,28.6043,28.5838,28.5906,25200.0
2014-04-09 11:40:00,41.82,41.86,41.81,41.82,34000.0,28.5906,28.618,28.5838,28.5906,34000.0
2014-04-09 11:45:00,41.82,41.9,41.82,41.9,29400.0,28.5906,28.6453,28.5906,28.6453,29400.0
2014-04-09 11:50:00,41.9,41.94,41.9,41.94,34400.0,28.6453,28.6727,28.6453,28.6727,34400.0
2014-04-09 11:55:00,41.94,41.96,41.93,41.95,60300.0,28.6727,28.6864,28.6658,28.6795,60300.0
2014-04-09 12:00:00,41.95,41.97,41.93,41.93,113600.0,28.6795,28.6932,28.6658,28.6658,113600.0
2014-04-09 12:05:00,41.94,41.94,41.9,41.91,22200.0,28.6727,28.6727,28.6453,28.6522,22200.0
2014-04-09 12:10:00,41.91,41.95,41.91,41.95,20100.0,28.6522,28.6795,28.6522,28.6795,20100.0
2014-04-09 12:15:00,41.95,41.96,41.94,41.96,29700.0,28.6795,28.6864,28.6727,28.6864,29700.0
2014-04-09 12:20:00,41.96,42.0,41.96,42.0,38500.0,28.6864,28.7137,28.6864,28.7137,38500.0
2014-04-09 12:25:00,42.0,42.03,41.99,42.02,62200.0,28.7137,28.7342,28.7069,28.7274,62200.0
2014-04-09 12:30:00,42.02,42.05,42.01,42.03,284200.0,28.7274,28.7479,28.7205,28.7342,284200.0
2014-04-09 12:35:00,42.03,42.04,42.01,42.03,89500.0,28.7342,28.7411,28.7205,28.7342,89500.0
2014-04-09 12:40:00,42.03,42.05,42.02,42.02,104500.0,28.7342,28.7479,28.7274,28.7274,104500.0
2014-04-09 12:45:00,42.02,42.04,42.01,42.04,43600.0,28.7274,28.7411,28.7205,28.7411,43600.0
2014-04-09 12:50:00,42.04,42.04,41.99,41.99,31100.0,28.7411,28.7411,28.7069,28.7069,31100.0
2014-04-09 12:55:00,41.99,42.01,41.97,41.99,35600.0,28.7069,28.7205,28.6932,28.7069,35600.0
2014-04-09 13:00:00,41.98,42.0,41.98,41.98,11400.0,28.7,28.7137,28.7,28.7,11400.0
2014-04-09 13:05:00,41.99,41.99,41.97,41.98,13800.0,28.7069,28.7069,28.6932,28.7,13800.0
2014-04-09 13:10:00,41.97,41.99,41.95,41.96,86800.0,28.6932,28.7069,28.6795,28.6864,86800.0
2014-04-09 13:15:00,41.95,41.99,41.94,41.99,26600.0,28.6795,28.7069,28.6727,28.7069,26600.0
2014-04-09 13:20:00,41.98,41.99,41.94,41.95,104600.0,28.7,28.7069,28.6727,28.6795,104600.0
2014-04-09 13:25:00,41.95,41.97,41.95,41.96,13200.0,28.6795,28.6932,28.6795,28.6864,13200.0
2014-04-09 13:30:00,41.95,41.96,41.93,41.95,20600.0,28.6795,28.6864,28.6658,28.6795,20600.0
2014-04-09 13:35:00,41.95,41.95,41.94,41.95,11700.0,28.6795,28.6795,28.6727,28.6795,11700.0
2014-04-09 13:40:00,41.95,41.99,41.93,41.99,17800.0,28.6795,28.7069,28.6658,28.7069,17800.0
2014-04-09 13:45:00,41.98,41.99,41.97,41.98,15800.0,28.7,28.7069,28.6932,28.7,15800.0
2014-04-09 13:50:00,41.97,42.0,41.97,41.98,34100.0,28.6932,28.7137,28.6932,28.7,34100.0
2014-04-09 13:55:00,41.98,41.99,41.97,41.98,17300.0,28.7,28.7069,28.6932,28.7,17300.0
2014-04-09 14:00:00,41.97,42.05,41.94,41.98,109900.0,28.6932,28.7479,28.6727,28.7,109900.0
2014-04-09 14:05:00,41.98,42.0,41.94,41.99,72100.0,28.7,28.7137,28.6727,28.7069,72100.0
2014-04-09 14:10:00,41.99,42.06,41.99,42.04,61400.0,28.7069,28.7547,28.7069,28.7411,61400.0
2014-04-09 14:15:00,42.04,42.11,42.03,42.08,47100.0,28.7411,28.7889,28.7342,28.7684,47100.0
2014-04-09 14:20:00,42.09,42.15,42.08,42.15,65400.0,28.7752,28.8163,28.7684,28.8163,65400.0
2014-04-09 14:25:00,42.15,42.17,42.09,42.09,77100.0,28.8163,28.8299,28.7752,28.7752,77100.0
2014-04-09 14:30:00,42.1,42.14,42.07,42.08,37800.0,28.7821,28.8094,28.7616,28.7684,37800.0
2014-04-09 14:35:00,42.09,42.12,42.05,42.05,46900.0,28.7752,28.7957,28.7479,28.7479,46900.0
2014-04-09 14:40:00,42.05,42.06,42.03,42.03,39900.0,28.7479,28.7547,28.7342,28.7342,39900.0
2014-04-09 14:45:00,42.03,42.03,41.98,41.98,71000.0,28.7342,28.7342,28.7,28.7,71000.0
2014-04-09 14:50:00,41.98,41.99,41.95,41.96,97900.0,28.7,28.7069,28.6795,28.6864,97900.0
2014-04-09 14:55:00,41.95,41.96,41.89,41.89,55800.0,28.6795,28.6864,28.6385,28.6385,55800.0
2014-04-09 15:00:00,41.9,41.93,41.89,41.93,99000.0,28.6453,28.6658,28.6385,28.6658,99000.0
2014-04-09 15:05:00,41.93,41.99,41.92,41.95,54800.0,28.6658,28.7069,28.659,28.6795,54800.0
2014-04-09 15:10:00,41.95,41.99,41.95,41.97,24200.0,28.6795,28.7069,28.6795,28.6932,24200.0
2014-04-09 15:15:00,41.98,41.99,41.96,41.99,40500.0,28.7,28.7069,28.6864,28.7069,40500.0
2014-04-09 15:20:00,41.99,42.01,41.96,41.96,34800.0,28.7069,28.7205,28.6864,28.6864,34800.0
2014-04-09 15:25:00,41.97,41.97,41.93,41.97,55000.0,28.6932,28.6932,28.6658,28.6932,55000.0
2014-04-09 15:30:00,41.97,42.03,41.96,42.02,97400.0,28.6932,28.7342,28.6864,28.7274,97400.0
2014-04-09 15:35:00,42.02,42.04,42.0,42.02,176700.0,28.7274,28.7411,28.7137,28.7274,176700.0
2014-04-09 15:40:00,42.02,42.03,41.99,42.0,105900.0,28.7274,28.7342,28.7069,28.7137,105900.0
2014-04-09 15:45:00,42.0,42.05,41.98,42.02,273900.0,28.7137,28.7479,28.7,28.7274,273900.0
2014-04-09 15:50:00,42.02,42.04,41.99,42.02,253600.0,28.7274,28.7411,28.7069,28.7274,253600.0
2014-04-09 15:55:00,42.02,42.04,41.99,42.01,455900.0,28.7274,28.7411,28.7069,28.7205,455900.0
2014-04-10 09:30:00,42.11,42.14,41.9,41.91,122600.0,28.7889,28.8094,28.6453,28.6522,122600.0
2014-04-10 09:35:00,41.9,42.04,41.89,41.94,67500.0,28.6453,28.7411,28.6385,28.6727,67500.0
2014-04-10 09:40:00,41.95,41.98,41.9,41.95,74700.0,28.6795,28.7,28.6453,28.6795,74700.0
2014-04-10 09:45:00,41.96,41.98,41.92,41.93,49900.0,28.6864,28.7,28.659,28.6658,49900.0
2014-04-10 09:50:00,41.93,41.99,41.83,41.9,231600.0,28.6658,28.7069,28.5975,28.6453,231600.0
2014-04-10 09:55:00,41.9,41.91,41.85,41.88,101300.0,28.6453,28.6522,28.6112,28.6317,101300.0
2014-04-10 10:00:00,41.89,41.9,41.75,41.77,190500.0,28.6385,28.6453,28.5428,28.5565,190500.0
2014-04-10 10:05:00,41.77,41.78,41.71,41.76,105900.0,28.5565,28.5633,28.5154,28.5496,105900.0
2014-04-10 10:10:00,41.76,41.8,41.72,41.73,109800.0,28.5496,28.577,28.5223,28.5291,109800.0
2014-04-10 10:15:00,41.73,41.75,41.69,41.7,97200.0,28.5291,28.5428,28.5018,28.5086,97200.0
2014-04-10 10:20:00,41.7,41.77,41.69,41.69,86200.0,28.5086,28.5565,28.5018,28.5018,86200.0
2014-04-10 10:25:00,41.69,41.79,41.68,41.76,73800.0,28.5018,28.5701,28.4949,28.5496,73800.0
2014-04-10 10:30:00,41.76,41.78,41.72,41.74,55700.0,28.5496,28.5633,28.5223,28.536,55700.0
2014-04-10 10:35:00,41.74,41.79,41.69,41.77,109500.0,28.536,28.5701,28.5018,28.5565,109500.0
2014-04-10 10:40:00,41.77,41.79,41.76,41.78,58200.0,28.5565,28.5701,28.5496,28.5633,58200.0
2014-04-10 10:45:00,41.78,41.79,41.75,41.75,57100.0,28.5633,28.5701,28.5428,28.5428,57100.0
2014-04-10 10:50:00,41.76,41.8,41.74,41.8,83100.0,28.5496,28.577,28.536,28.577,83100.0
2014-04-10 10:55:00,41.79,41.79,41.69,41.69,76000.0,28.5701,28.5701,28.5018,28.5018,76000.0
2014-04-10 11:00:00,41.7,41.71,41.63,41.64,78200.0,28.5086,28.5154,28.4608,28.4676,78200.0
2014-04-10 11:05:00,41.64,41.64,41.52,41.56,76500.0,28.4676,28.4676,28.3855,28.4129,76500.0
2014-04-10 11:10:00,41.56,41.58,41.53,41.56,108400.0,28.4129,28.4266,28.3924,28.4129,108400.0
2014-04-10 11:15:00,41.56,41.57,41.52,41.53,139900.0,28.4129,28.4197,28.3855,28.3924,139900.0
2014-04-10 11:20:00,41.54,41.56,41.51,41.52,149200.0,28.3992,28.4129,28.3787,28.3855,149200.0
2014-04-10 11:25:00,41.52,41.53,41.46,41.47,93200.0,28.3855,28.3924,28.3445,28.3514,93200.0
2014-04-10 11:30:00,41.47,41.52,41.46,41.52,91800.0,28.3514,28.3855,28.3445,28.3855,91800.0
2014-04-10 11:35:00,41.52,41.52,41.47,41.48,61200.0,28.3855,28.3855,28.3514,28.3582,61200.0
2014-04-10 11:40:00,41.48,41.48,41.45,41.47,74900.0,28.3582,28.3582,28.3377,28.3514,74900.0
2014-04-10 11:45:00,41.46,41.46,41.41,41.42,120600.0,28.3445,28.3445,28.3103,28.3172,120600.0
2014-04-10 11:50:00,41.42,41.43,41.4,41.42,94000.0,28.3172,28.324,28.3035,28.3172,94000.0
2014-04-10 11:55:00,41.42,41.42,41.37,41.38,162000.0,28.3172,28.3172,28.283,28.2898,162000.0
2014-04-10 12:00:00,41.38,41.42,41.29,41.32,113200.0,28.2898,28.3172,28.2283,28.2488,113200.0
2014-04-10 12:05:00,41.32,41.32,41.27,41.3,77200.0,28.2488,28.2488,28.2146,28.2351,77200.0
2014-04-10 12:10:00,41.3,41.3,41.24,41.26,98800.0,28.2351,28.2351,28.1941,28.2078,98800.0
2014-04-10 12:15:00,41.25,41.3,41.25,41.29,220500.0,28.201,28.2351,28.201,28.2283,220500.0
2014-04-10 12:20:00,41.3,41.31,41.25,41.25,100800.0,28.2351,28.242,28.201,28.201,100800.0
2014-04-10 12:25:00,41.25,41.25,41.2,41.2,119500.0,28.201,28.201,28.1668,28.1668,119500.0
2014-04-10 12:30:00,41.21,41.26,41.2,41.24,80000.0,28.1736,28.2078,28.1668,28.1941,80000.0
2014-04-10 12:35:00,41.25,41.31,41.24,41.25,74000.0,28.201,28.242,28.1941,28.201,74000.0
2014-04-10 12:40:00,41.26,41.27,41.15,41.19,71100.0,28.2078,28.2146,28.1326,28.1599,71100.0
2014-04-10 12:45:00,41.19,41.2,41.16,41.17,51600.0,28.1599,28.1668,28.1394,28.1463,51600.0
2014-04-10 12:50:00,41.17,41.18,41.14,41.15,79600.0,28.1463,28.1531,28.1258,28.1326,79600.0
2014-04-10 12:55:00,41.15,41.15,41.05,41.06,95700.0,28.1326,28.1326,28.0642,28.0711,95700.0
2014-04-10 13:00:00,41.07,41.14,41.07,41.14,70700.0,28.0779,28.1258,28.0779,28.1258,70700.0
2014-04-10 13:05:00,41.15,41.16,41.11,41.12,58600.0,28.1326,28.1394,28.1052,28.1121,58600.0
2014-04-10 13:10:00,41.12,41.14,41.09,41.1,82900.0,28.1121,28.1258,28.0916,28.0984,82900.0
2014-04-10 13:15:00,41.1,41.12,41.04,41.05,80900.0,28.0984,28.1121,28.0574,28.0642,80900.0
2014-04-10 13:20:00,41.05,41.05,41.0,41.01,52600.0,28.0642,28.0642,28.03,28.0369,52600.0
2014-04-10 13:25:00,41.02,41.07,41.01,41.06,61800.0,28.0437,28.0779,28.0369,28.0711,61800.0
2014-04-10 13:30:00,41.06,41.11,41.06,41.08,68500.0,28.0711,28.1052,28.0711,28.0847,68500.0
2014-04-10 13:35:00,41.08,41.1,41.07,41.08,42500.0,28.0847,28.0984,28.0779,28.0847,42500.0
2014-04-10 13:40:00,41.08,41.08,41.03,41.05,82300.0,28.0847,28.0847,28.0506,28.0642,82300.0
2014-04-10 13:45:00,41.05,41.07,41.03,41.05,60000.0,28.0642,28.0779,28.0506,28.0642,60000.0
2014-04-10 13:50:00,41.05,41.07,41.01,41.07,78100.0,28.0642,28.0779,28.0369,28.0779,78100.0
2014-04-10 13:55:00,41.08,41.11,41.06,41.08,83000.0,28.0847,28.1052,28.0711,28.0847,83000.0
2014-04-10 14:00:00,41.08,41.08,41.05,41.06,86400.0,28.0847,28.0847,28.0642,28.0711,86400.0
2014-04-10 14:05:00,41.07,41.11,41.05,41.06,98000.0,28.0779,28.1052,28.0642,28.0711,98000.0
2014-04-10 14:10:00,41.06,41.1,41.05,41.08,91700.0,28.0711,28.0984,28.0642,28.0847,91700.0
2014-04-10 14:15:00,41.08,41.09,41.04,41.07,97500.0,28.0847,28.0916,28.0574,28.0779,97500.0
2014-04-10 14:20:00,41.06,41.08,41.04,41.06,77900.0,28.0711,28.0847,28.0574,28.0711,77900.0
2014-04-10 14:25:00,41.05,41.06,41.02,41.03,108800.0,28.0642,28.0711,28.0437,28.0506,108800.0
2014-04-10 14:30:00,41.03,41.04,41.01,41.04,155500.0,28.0506,28.0574,28.0369,28.0574,155500.0
2014-04-10 14:35:00,41.04,41.05,41.0,41.03,84200.0,28.0574,28.0642,28.03,28.0506,84200.0
2014-04-10 14:40:00,41.04,41.1,41.03,41.07,118900.0,28.0574,28.0984,28.0506,28.0779,118900.0
2014-04-10 14:45:00,41.08,41.08,41.01,41.01,108300.0,28.0847,28.0847,28.0369,28.0369,108300.0
2014-04-10 14:50:00,41.01,41.04,40.99,40.99,89500.0,28.0369,28.0574,28.0232,28.0232,89500.0
2014-04-10 14:55:00,40.99,41.02,40.96,40.96,134000.0,28.0232,28.0437,28.0027,28.0027,134000.0
2014-04-10 15:00:00,40.97,40.98,40.86,40.87,250800.0,28.0095,28.0164,27.9343,27.9412,250800.0
2014-04-10 15:05:00,40.86,40.88,40.75,40.76,244600.0,27.9343,27.948,27.8591,27.866,244600.0
2014-04-10 15:10:00,40.76,40.86,40.75,40.85,170300.0,27.866,27.9343,27.8591,27.9275,170300.0
2014-04-10 15:15:00,40.84,40.9,40.84,40.9,275800.0,27.9207,27.9617,27.9207,27.9617,275800.0
2014-04-10 15:20:00,40.9,40.9,40.84,40.86,245100.0,27.9617,27.9617,27.9207,27.9343,245100.0
2014-04-10 15:25:00,40.86,40.87,40.83,40.83,180600.0,27.9343,27.9412,27.9138,27.9138,180600.0
2014-04-10 15:30:00,40.83,40.88,40.8,40.88,227400.0,27.9138,27.948,27.8933,27.948,227400.0
2014-04-10 15:35:00,40.88,40.91,40.86,40.86,252400.0,27.948,27.9685,27.9343,27.9343,252400.0
2014-04-10 15:40:00,40.87,40.87,40.81,40.87,431600.0,27.9412,27.9412,27.9002,27.9412,431600.0
2014-04-10 15:45:00,40.87,40.89,40.85,40.88,385600.0,27.9412,27.9548,27.9275,27.948,385600.0
2014-04-10 15:50:00,40.88,40.91,40.86,40.87,374000.0,27.948,27.9685,27.9343,27.9412,374000.0
2014-04-10 15:55:00,40.87,40.88,40.78,40.79,844400.0,27.9412,27.948,27.8796,27.8865,844400.0
2014-04-11 09:30:00,40.49,40.55,40.3,40.32,248800.0,27.6814,27.7224,27.5515,27.5652,248800.0
2014-04-11 09:35:00,40.32,40.52,40.3,40.48,138600.0,27.5652,27.7019,27.5515,27.6745,138600.0
2014-04-11 09:40:00,40.48,40.51,40.33,40.38,277500.0,27.6745,27.6951,27.572,27.6062,277500.0
2014-04-11 09:45:00,40.39,40.56,40.38,40.45,189400.0,27.613,27.7292,27.6062,27.654,189400.0
2014-04-11 09:50:00,40.45,40.53,40.44,40.51,175600.0,27.654,27.7087,27.6472,27.6951,175600.0
2014-04-11 09:55:00,40.51,40.61,40.44,40.58,132000.0,27.6951,27.7634,27.6472,27.7429,132000.0
2014-04-11 10:00:00,40.57,40.61,40.48,40.48,174200.0,27.7361,27.7634,27.6745,27.6745,174200.0
2014-04-11 10:05:00,40.49,40.59,40.48,40.55,186500.0,27.6814,27.7497,27.6745,27.7224,186500.0
2014-04-11 10:10:00,40.56,40.56,40.41,40.47,179700.0,27.7292,27.7292,27.6267,27.6677,179700.0
2014-04-11 10:15:00,40.47,40.5,40.4,40.5,187700.0,27.6677,27.6882,27.6198,27.6882,187700.0
2014-04-11 10:20:00,40.5,40.57,40.46,40.55,175700.0,27.6882,27.7361,27.6609,27.7224,175700.0
2014-04-11 10:25:00,40.56,40.58,40.48,40.49,193900.0,27.7292,27.7429,27.6745,27.6814,193900.0
2014-04-11 10:30:00,40.48,40.55,40.47,40.53,197600.0,27.6745,27.7224,27.6677,27.7087,197600.0
2014-04-11 10:35:00,40.52,40.58,40.51,40.51,126600.0,27.7019,27.7429,27.6951,27.6951,126600.0
2014-04-11 10:40:00,40.52,40.61,40.5,40.59,161100.0,27.7019,27.7634,27.6882,27.7497,161100.0
2014-04-11 10:45:00,40.59,40.77,40.54,40.76,247600.0,27.7497,27.8728,27.7156,27.866,247600.0
2014-04-11 10:50:00,40.76,40.84,40.7,40.84,207100.0,27.866,27.9207,27.8249,27.9207,207100.0
2014-04-11 10:55:00,40.84,40.84,40.7,40.74,116000.0,27.9207,27.9207,27.8249,27.8523,116000.0
2014-04-11 11:00:00,40.74,40.75,40.71,40.75,119500.0,27.8523,27.8591,27.8318,27.8591,119500.0
2014-04-11 11:05:00,40.74,40.84,40.74,40.83,103400.0,27.8523,27.9207,27.8523,27.9138,103400.0
2014-04-11 11:10:00,40.83,40.91,40.81,40.85,139700.0,27.9138,27.9685,27.9002,27.9275,139700.0
2014-04-11 11:15:00,40.85,40.95,40.84,40.89,165200.0,27.9275,27.9959,27.9207,27.9548,165200.0
2014-04-11 11:20:00,40.89,40.92,40.8,40.83,112700.0,27.9548,27.9754,27.8933,27.9138,112700.0
2014-04-11 11:25:00,40.82,40.85,40.68,40.71,71100.0,27.907,27.9275,27.8113,27.8318,71100.0
2014-04-11 11:30:00,40.71,40.83,40.67,40.78,127700.0,27.8318,27.9138,27.8044,27.8796,127700.0
2014-04-11 11:35:00,40.79,40.81,40.7,40.79,85400.0,27.8865,27.9002,27.8249,27.8865,85400.0
2014-04-11 11:40:00,40.78,40.8,40.77,40.78,69100.0,27.8796,27.8933,27.8728,27.8796,69100.0
2014-04-11 11:45:00,40.79,40.79,40.68,40.72,68700.0,27.8865,27.8865,27.8113,27.8386,68700.0
2014-04-11 11:50:00,40.73,40.78,40.69,40.7,109900.0,27.8455,27.8796,27.8181,27.8249,109900.0
2014-04-11 11:55:00,40.69,40.78,40.69,40.78,116900.0,27.8181,27.8796,27.8181,27.8796,116900.0
2014-04-11 12:00:00,40.77,40.8,40.77,40.8,91500.0,27.8728,27.8933,27.8728,27.8933,91500.0
2014-04-11 12:05:00,40.79,40.8,40.74,40.74,88000.0,27.8865,27.8933,27.8523,27.8523,88000.0
2014-04-11 12:10:00,40.73,40.75,40.68,40.71,66100.0,27.8455,27.8591,27.8113,27.8318,66100.0
2014-04-11 12:15:00,40.7,40.75,40.7,40.75,109600.0,27.8249,27.8591,27.8249,27.8591,109600.0
2014-04-11 12:20:00,40.75,40.75,40.66,40.67,46700.0,27.8591,27.8591,27.7976,27.8044,46700.0
2014-04-11 12:25:00,40.66,40.74,40.64,40.72,52300.0,27.7976,27.8523,27.7839,27.8386,52300.0
2014-04-11 12:30:00,40.72,40.76,40.72,40.74,46100.0,27.8386,27.866,27.8386,27.8523,46100.0
2014-04-11 12:35:00,40.74,40.75,40.72,40.75,40600.0,27.8523,27.8591,27.8386,27.8591,40600.0
2014-04-11 12:40:00,40.74,40.78,40.74,40.77,81700.0,27.8523,27.8796,27.8523,27.8728,81700.0
2014-04-11 12:45:00,40.77,40.77,40.71,40.76,46900.0,27.8728,27.8728,27.8318,27.866,46900.0
2014-04-11 12:50:00,40.76,40.76,40.67,40.69,68800.0,27.866,27.866,27.8044,27.8181,68800.0
2014-04-11 12:55:00,40.69,40.76,40.68,40.76,100900.0,27.8181,27.866,27.8113,27.866,100900.0
2014-04-11 13:00:00,40.76,40.79,40.74,40.76,50100.0,27.866,27.8865,27.8523,27.866,50100.0
2014-04-11 13:05:00,40.76,40.76,40.66,40.72,51400.0,27.866,27.866,27.7976,27.8386,51400.0
2014-04-11 13:10:00,40.71,40.74,40.67,40.68,52900.0,27.8318,27.8523,27.8044,27.8113,52900.0
2014-04-11 13:15:00,40.68,40.75,40.68,40.73,46400.0,27.8113,27.8591,27.8113,27.8455,46400.0
2014-04-11 13:20:00,40.73,40.74,40.7,40.71,33300.0,27.8455,27.8523,27.8249,27.8318,33300.0
2014-04-11 13:25:00,40.7,40.73,40.68,40.72,59600.0,27.8249,27.8455,27.8113,27.8386,59600.0
2014-04-11 13:30:00,40.71,40.73,40.67,40.72,89300.0,27.8318,27.8455,27.8044,27.8386,89300.0
2014-04-11 13:35:00,40.72,40.72,40.66,40.66,49200.0,27.8386,27.8386,27.7976,27.7976,49200.0
2014-04-11 13:40:00,40.66,40.79,40.66,40.79,192000.0,27.7976,27.8865,27.7976,27.8865,192000.0
2014-04-11 13:45:00,40.79,40.87,40.79,40.84,85700.0,27.8865,27.9412,27.8865,27.9207,85700.0
2014-04-11 13:50:00,40.84,40.84,40.75,40.78,39800.0,27.9207,27.9207,27.8591,27.8796,39800.0
2014-04-11 13:55:00,40.77,40.77,40.7,40.7,52700.0,27.8728,27.8728,27.8249,27.8249,52700.0
2014-04-11 14:00:00,40.71,40.73,40.68,40.71,92600.0,27.8318,27.8455,27.8113,27.8318,92600.0
2014-04-11 14:05:00,40.71,40.75,40.71,40.72,69400.0,27.8318,27.8591,27.8318,27.8386,69400.0
2014-04-11 14:10:00,40.71,40.71,40.65,40.65,54100.0,27.8318,27.8318,27.7908,27.7908,54100.0
2014-04-11 14:15:00,40.65,40.68,40.63,40.63,85800.0,27.7908,27.8113,27.7771,27.7771,85800.0
2014-04-11 14:20:00,40.64,40.66,40.63,40.66,50700.0,27.7839,27.7976,27.7771,27.7976,50700.0
2014-04-11 14:25:00,40.66,40.7,40.61,40.61,82100.0,27.7976,27.8249,27.7634,27.7634,82100.0
2014-04-11 14:30:00,40.61,40.63,40.58,40.59,64700.0,27.7634,27.7771,27.7429,27.7497,64700.0
2014-04-11 14:35:00,40.6,40.62,40.57,40.58,41800.0,27.7566,27.7703,27.7361,27.7429,41800.0
2014-04-11 14:40:00,40.58,40.61,40.55,40.59,60000.0,27.7429,27.7634,27.7224,27.7497,60000.0
2014-04-11 14:45:00,40.58,40.59,40.51,40.52,97600.0,27.7429,27.7497,27.6951,27.7019,97600.0
2014-04-11 14:50:00,40.52,40.66,40.52,40.66,86500.0,27.7019,27.7976,27.7019,27.7976,86500.0
2014-04-11 14:55:00,40.66,40.7,40.65,40.66,107700.0,27.7976,27.8249,27.7908,27.7976,107700.0
2014-04-11 15:00:00,40.66,40.66,40.59,40.63,71800.0,27.7976,27.7976,27.7497,27.7771,71800.0
2014-04-11 15:05:00,40.63,40.69,40.59,40.69,92900.0,27.7771,27.8181,27.7497,27.8181,92900.0
2014-04-11 15:10:00,40.69,40.69,40.63,40.65,57100.0,27.8181,27.8181,27.7771,27.7908,57100.0
2014-04-11 15:15:00,40.65,40.7,40.63,40.7,51500.0,27.7908,27.8249,27.7771,27.8249,51500.0
2014-04-11 15:20:00,40.7,40.79,40.7,40.77,138500.0,27.8249,27.8865,27.8249,27.8728,138500.0
2014-04-11 15:25:00,40.77,40.79,40.73,40.73,152500.0,27.8728,27.8865,27.8455,27.8455,152500.0
2014-04-11 15:30:00,40.73,40.74,40.68,40.7,94600.0,27.8455,27.8523,27.8113,27.8249,94600.0
2014-04-11 15:35:00,40.7,40.73,40.7,40.72,128000.0,27.8249,27.8455,27.8249,27.8386,128000.0
2014-04-11 15:40:00,40.72,40.72,40.63,40.63,258400.0,27.8386,27.8386,27.7771,27.7771,258400.0
2014-04-11 15:45:00,40.63,40.63,40.55,40.61,361900.0,27.7771,27.7771,27.7224,27.7634,361900.0
2014-04-11 15:50:00,40.6,40.61,40.51,40.54,482500.0,27.7566,27.7634,27.6951,27.7156,482500.0
2014-04-11 15:55:00,40.55,40.58,40.51,40.52,762100.0,27.7224,27.7429,27.6951,27.7019,762100.0
2014-04-14 09:30:00,40.97,41.03,40.76,40.76,166900.0,28.0095,28.0506,27.866,27.866,166900.0
2014-04-14 09:35:00,40.77,40.93,40.76,40.84,237900.0,27.8728,27.9822,27.866,27.9207,237900.0
2014-04-14 09:40:00,40.84,40.84,40.69,40.74,119800.0,27.9207,27.9207,27.8181,27.8523,119800.0
2014-04-14 09:45:00,40.73,40.75,40.52,40.62,131200.0,27.8455,27.8591,27.7019,27.7703,131200.0
2014-04-14 09:50:00,40.61,40.64,40.51,40.53,101600.0,27.7634,27.7839,27.6951,27.7087,101600.0
2014-04-14 09:55:00,40.53,40.55,40.46,40.49,115500.0,27.7087,27.7224,27.6609,27.6814,115500.0
2014-04-14 10:00:00,40.5,40.55,40.42,40.5,103200.0,27.6882,27.7224,27.6335,27.6882,103200.0
2014-04-14 10:05:00,40.51,40.54,40.48,40.54,88000.0,27.6951,27.7156,27.6745,27.7156,88000.0
2014-04-14 10:10:00,40.53,40.58,40.5,40.54,106000.0,27.7087,27.7429,27.6882,27.7156,106000.0
2014-04-14 10:15:00,40.54,40.54,40.48,40.52,161600.0,27.7156,27.7156,27.6745,27.7019,161600.0
2014-04-14 10:20:00,40.51,40.62,40.51,40.57,78000.0,27.6951,27.7703,27.6951,27.7361,78000.0
2014-04-14 10:25:00,40.56,40.6,40.5,40.6,82400.0,27.7292,27.7566,27.6882,27.7566,82400.0
2014-04-14 10:30:00,40.61,40.66,40.55,40.61,76300.0,27.7634,27.7976,27.7224,27.7634,76300.0
2014-04-14 10:35:00,40.61,40.69,40.61,40.66,86100.0,27.7634,27.8181,27.7634,27.7976,86100.0
2014-04-14 10:40:00,40.65,40.72,40.63,40.72,85300.0,27.7908,27.8386,27.7771,27.8386,85300.0
2014-04-14 10:45:00,40.73,40.75,40.68,40.69,65700.0,27.8455,27.8591,27.8113,27.8181,65700.0
2014-04-14 10:50:00,40.7,40.8,40.69,40.8,41900.0,27.8249,27.8933,27.8181,27.8933,41900.0
2014-04-14 10:55:00,40.8,40.85,40.76,40.81,65800.0,27.8933,27.9275,27.866,27.9002,65800.0
2014-04-14 11:00:00,40.8,40.82,40.78,40.81,61400.0,27.8933,27.907,27.8796,27.9002,61400.0
2014-04-14 11:05:00,40.8,40.82,40.73,40.73,53900.0,27.8933,27.907,27.8455,27.8455,53900.0
2014-04-14 11:10:00,40.73,40.75,40.68,40.68,112100.0,27.8455,27.8591,27.8113,27.8113,112100.0
2014-04-14 11:15:00,40.69,40.72,40.67,40.7,85300.0,27.8181,27.8386,27.8044,27.8249,85300.0
2014-04-14 11:20:00,40.7,40.71,40.68,40.69,27100.0,27.8249,27.8318,27.8113,27.8181,27100.0
2014-04-14 11:25:00,40.7,40.7,40.66,40.7,58600.0,27.8249,27.8249,27.7976,27.8249,58600.0
2014-04-14 11:30:00,40.7,40.71,40.66,40.68,73400.0,27.8249,27.8318,27.7976,27.8113,73400.0
2014-04-14 11:35:00,40.69,40.7,40.67,40.69,54000.0,27.8181,27.8249,27.8044,27.8181,54000.0
2014-04-14 11:40:00,40.68,40.69,40.66,40.68,23600.0,27.8113,27.8181,27.7976,27.8113,23600.0
2014-04-14 11:45:00,40.67,40.69,40.66,40.67,118100.0,27.8044,27.8181,27.7976,27.8044,118100.0
2014-04-14 11:50:00,40.67,40.68,40.63,40.64,67900.0,27.8044,27.8113,27.7771,27.7839,67900.0
2014-04-14 11:55:00,40.65,40.66,40.6,40.61,28200.0,27.7908,27.7976,27.7566,27.7634,28200.0
2014-04-14 12:00:00,40.61,40.63,40.6,40.62,23000.0,27.7634,27.7771,27.7566,27.7703,23000.0
2014-04-14 12:05:00,40.61,40.61,40.57,40.59,63900.0,27.7634,27.7634,27.7361,27.7497,63900.0
2014-04-14 12:10:00,40.59,40.65,40.59,40.65,43400.0,27.7497,27.7908,27.7497,27.7908,43400.0
2014-04-14 12:15:00,40.65,40.66,40.63,40.64,33000.0,27.7908,27.7976,27.7771,27.7839,33000.0
2014-04-14 12:20:00,40.64,40.65,40.62,40.64,21900.0,27.7839,27.7908,27.7703,27.7839,21900.0
2014-04-14 12:25:00,40.63,40.7,40.63,40.7,16500.0,27.7771,27.8249,27.7771,27.8249,16500.0
2014-04-14 12:30:00,40.7,40.72,40.69,40.71,34000.0,27.8249,27.8386,27.8181,27.8318,34000.0
2014-04-14 12:35:00,40.7,40.71,40.68,40.69,47100.0,27.8249,27.8318,27.8113,27.8181,47100.0
2014-04-14 12:40:00,40.68,40.71,40.68,40.71,77700.0,27.8113,27.8318,27.8113,27.8318,77700.0
2014-04-14 12:45:00,40.71,40.74,40.7,40.74,34300.0,27.8318,27.8523,27.8249,27.8523,34300.0
2014-04-14 12:50:00,40.74,40.75,40.72,40.75,14600.0,27.8523,27.8591,27.8386,27.8591,14600.0
2014-04-14 12:55:00,40.75,40.75,40.72,40.73,19000.0,27.8591,27.8591,27.8386,27.8455,19000.0
2014-04-14 13:00:00,40.73,40.74,40.71,40.74,37800.0,27.8455,27.8523,27.8318,27.8523,37800.0
2014-04-14 13:05:00,40.74,40.75,40.73,40.74,14800.0,27.8523,27.8591,27.8455,27.8523,14800.0
2014-04-14 13:10:00,40.74,40.75,40.72,40.73,23900.0,27.8523,27.8591,27.8386,27.8455,23900.0
2014-04-14 13:15:00,40.72,40.74,40.7,40.7,69200.0,27.8386,27.8523,27.8249,27.8249,69200.0
2014-04-14 13:20:00,40.7,40.7,40.67,40.68,44400.0,27.8249,27.8249,27.8044,27.8113,44400.0
2014-04-14 13:25:00,40.67,40.69,40.66,40.68,43800.0,27.8044,27.8181,27.7976,27.8113,43800.0
2014-04-14 13:30:00,40.69,40.71,40.68,40.68,51200.0,27.8181,27.8318,27.8113,27.8113,51200.0
2014-04-14 13:35:00,40.68,40.7,40.68,40.68,27200.0,27.8113,27.8249,27.8113,27.8113,27200.0
2014-04-14 13:40:00,40.68,40.71,40.68,40.7,48900.0,27.8113,27.8318,27.8113,27.8249,48900.0
2014-04-14 13:45:00,40.69,40.7,40.65,40.66,46000.0,27.8181,27.8249,27.7908,27.7976,46000.0
2014-04-14 13:50:00,40.66,40.7,40.66,40.68,51700.0,27.7976,27.8249,27.7976,27.8113,51700.0
2014-04-14 13:55:00,40.68,40.68,40.65,40.65,25200.0,27.8113,27.8113,27.7908,27.7908,25200.0
2014-04-14 14:00:00,40.65,40.65,40.56,40.57,126100.0,27.7908,27.7908,27.7292,27.7361,126100.0
2014-04-14 14:05:00,40.57,40.57,40.54,40.55,144100.0,27.7361,27.7361,27.7156,27.7224,144100.0
2014-04-14 14:10:00,40.55,40.55,40.51,40.51,84400.0,27.7224,27.7224,27.6951,27.6951,84400.0
2014-04-14 14:15:00,40.52,40.58,40.51,40.56,52500.0,27.7019,27.7429,27.6951,27.7292,52500.0
2014-04-14 14:20:00,40.55,40.59,40.55,40.57,42400.0,27.7224,27.7497,27.7224,27.7361,42400.0
2014-04-14 14:25:00,40.57,40.59,40.55,40.55,48000.0,27.7361,27.7497,27.7224,27.7224,48000.0
2014-04-14 14:30:00,40.55,40.55,40.49,40.54,107800.0,27.7224,27.7224,27.6814,27.7156,107800.0
2014-04-14 14:35:00,40.53,40.55,40.52,40.54,22800.0,27.7087,27.7224,27.7019,27.7156,22800.0
2014-04-14 14:40:00,40.53,40.53,40.5,40.51,56000.0,27.7087,27.7087,27.6882,27.6951,56000.0
2014-04-14 14:45:00,40.51,40.55,40.49,40.55,88200.0,27.6951,27.7224,27.6814,27.7224,88200.0
2014-04-14 14:50:00,40.54,40.56,40.54,40.55,73800.0,27.7156,27.7292,27.7156,27.7224,73800.0
2014-04-14 14:55:00,40.56,40.56,40.46,40.47,96600.0,27.7292,27.7292,27.6609,27.6677,96600.0
2014-04-14 15:00:00,40.46,40.47,40.41,40.43,83000.0,27.6609,27.6677,27.6267,27.6404,83000.0
2014-04-14 15:05:00,40.43,40.44,40.39,40.42,87000.0,27.6404,27.6472,27.613,27.6335,87000.0
2014-04-14 15:10:00,40.41,40.42,40.23,40.25,212800.0,27.6267,27.6335,27.5036,27.5173,212800.0
2014-04-14 15:15:00,40.26,40.35,40.25,40.34,85200.0,27.5241,27.5857,27.5173,27.5788,85200.0
2014-04-14 15:20:00,40.34,40.42,40.33,40.41,72600.0,27.5788,27.6335,27.572,27.6267,72600.0
2014-04-14 15:25:00,40.41,40.42,40.36,40.42,65000.0,27.6267,27.6335,27.5925,27.6335,65000.0
2014-04-14 15:30:00,40.42,40.51,40.42,40.47,113600.0,27.6335,27.6951,27.6335,27.6677,113600.0
2014-04-14 15:35:00,40.48,40.55,40.44,40.55,116000.0,27.6745,27.7224,27.6472,27.7224,116000.0
2014-04-14 15:40:00,40.56,40.56,40.49,40.54,171200.0,27.7292,27.7292,27.6814,27.7156,171200.0
2014-04-14 15:45:00,40.54,40.59,40.52,40.55,263400.0,27.7156,27.7497,27.7019,27.7224,263400.0
2014-04-14 15:50:00,40.54,40.62,40.54,40.57,241200.0,27.7156,27.7703,27.7156,27.7361,241200.0
2014-04-14 15:55:00,40.58,40.63,40.57,40.62,355800.0,27.7429,27.7771,27.7361,27.7703,355800.0
2014-04-15 09:30:00,40.72,40.72,40.53,40.54,95800.0,27.8386,27.8386,27.7087,27.7156,95800.0
2014-04-15 09:35:00,40.53,40.68,40.5,40.68,266100.0,27.7087,27.8113,27.6882,27.8113,266100.0
2014-04-15 09:40:00,40.68,40.77,40.66,40.72,206800.0,27.8113,27.8728,27.7976,27.8386,206800.0
2014-04-15 09:45:00,40.72,40.76,40.68,40.76,171900.0,27.8386,27.866,27.8113,27.866,171900.0
2014-04-15 09:50:00,40.75,40.9,40.69,40.77,268500.0,27.8591,27.9617,27.8181,27.8728,268500.0
2014-04-15 09:55:00,40.78,40.82,40.77,40.77,70800.0,27.8796,27.907,27.8728,27.8728,70800.0
2014-04-15 10:00:00,40.77,40.83,40.76,40.76,188300.0,27.8728,27.9138,27.866,27.866,188300.0
2014-04-15 10:05:00,40.77,40.77,40.71,40.72,73800.0,27.8728,27.8728,27.8318,27.8386,73800.0
2014-04-15 10:10:00,40.72,40.72,40.59,40.6,107400.0,27.8386,27.8386,27.7497,27.7566,107400.0
2014-04-15 10:15:00,40.59,40.66,40.54,40.55,203800.0,27.7497,27.7976,27.7156,27.7224,203800.0
2014-04-15 10:20:00,40.55,40.55,40.46,40.47,181100.0,27.7224,27.7224,27.6609,27.6677,181100.0
2014-04-15 10:25:00,40.47,40.51,40.43,40.47,125100.0,27.6677,27.6951,27.6404,27.6677,125100.0
2014-04-15 10:30:00,40.46,40.53,40.39,40.5,207200.0,27.6609,27.7087,27.613,27.6882,207200.0
2014-04-15 10:35:00,40.5,40.51,40.44,40.45,91700.0,27.6882,27.6951,27.6472,27.654,91700.0
2014-04-15 10:40:00,40.45,40.57,40.45,40.53,346800.0,27.654,27.7361,27.654,27.7087,346800.0
2014-04-15 10:45:00,40.52,40.58,40.49,40.58,102200.0,27.7019,27.7429,27.6814,27.7429,102200.0
2014-04-15 10:50:00,40.58,40.64,40.43,40.47,54000.0,27.7429,27.7839,27.6404,27.6677,54000.0
2014-04-15 10:55:00,40.47,40.56,40.43,40.51,63600.0,27.6677,27.7292,27.6404,27.6951,63600.0
2014-04-15 11:00:00,40.51,40.51,40.37,40.42,56600.0,27.6951,27.6951,27.5993,27.6335,56600.0
2014-04-15 11:05:00,40.42,40.5,40.41,40.43,69500.0,27.6335,27.6882,27.6267,27.6404,69500.0
2014-04-15 11:10:00,40.43,40.45,40.39,40.39,50400.0,27.6404,27.654,27.613,27.613,50400.0
2014-04-15 11:15:00,40.4,40.42,40.36,40.4,51700.0,27.6198,27.6335,27.5925,27.6198,51700.0
2014-04-15 11:20:00,40.41,40.48,40.37,40.47,52500.0,27.6267,27.6745,27.5993,27.6677,52500.0
2014-04-15 11:25:00,40.47,40.47,40.39,40.44,39000.0,27.6677,27.6677,27.613,27.6472,39000.0
2014-04-15 11:30:00,40.44,40.56,40.43,40.54,43200.0,27.6472,27.7292,27.6404,27.7156,43200.0
2014-04-15 11:35:00,40.53,40.53,40.46,40.46,36300.0,27.7087,27.7087,27.6609,27.6609,36300.0
2014-04-15 11:40:00,40.46,40.48,40.41,40.43,54900.0,27.6609,27.6745,27.6267,27.6404,54900.0
2014-04-15 11:45:00,40.43,40.43,40.34,40.38,89600.0,27.6404,27.6404,27.5788,27.6062,89600.0
2014-04-15 11:50:00,40.37,40.43,40.33,40.43,57300.0,27.5993,27.6404,27.572,27.6404,57300.0
2014-04-15 11:55:00,40.42,40.44,40.36,40.39,57800.0,27.6335,27.6472,27.5925,27.613,57800.0
2014-04-15 12:00:00,40.38,40.38,40.32,40.35,48500.0,27.6062,27.6062,27.5652,27.5857,48500.0
2014-04-15 12:05:00,40.35,40.37,40.31,40.37,57500.0,27.5857,27.5993,27.5583,27.5993,57500.0
2014-04-15 12:10:00,40.36,40.46,40.34,40.46,150400.0,27.5925,27.6609,27.5788,27.6609,150400.0
2014-04-15 12:15:00,40.46,40.52,40.44,40.48,131500.0,27.6609,27.7019,27.6472,27.6745,131500.0
2014-04-15 12:20:00,40.48,40.49,40.39,40.4,40200.0,27.6745,27.6814,27.613,27.6198,40200.0
2014-04-15 12:25:00,40.4,40.47,40.39,40.47,33800.0,27.6198,27.6677,27.613,27.6677,33800.0
2014-04-15 12:30:00,40.47,40.47,40.41,40.42,31100.0,27.6677,27.6677,27.6267,27.6335,31100.0
2014-04-15 12:35:00,40.42,40.49,40.41,40.46,51500.0,27.6335,27.6814,27.6267,27.6609,51500.0
2014-04-15 12:40:00,40.46,40.52,40.46,40.49,51600.0,27.6609,27.7019,27.6609,27.6814,51600.0
2014-04-15 12:45:00,40.5,40.51,40.47,40.47,54800.0,27.6882,27.6951,27.6677,27.6677,54800.0
2014-04-15 12:50:00,40.46,40.52,40.45,40.51,57900.0,27.6609,27.7019,27.654,27.6951,57900.0
2014-04-15 12:55:00,40.52,40.52,40.45,40.45,47400.0,27.7019,27.7019,27.654,27.654,47400.0
2014-04-15 13:00:00,40.44,40.47,40.38,40.46,40800.0,27.6472,27.6677,27.6062,27.6609,40800.0
2014-04-15 13:05:00,40.47,40.53,40.46,40.52,148000.0,27.6677,27.7087,27.6609,27.7019,148000.0
2014-04-15 13:10:00,40.52,40.53,40.47,40.51,65700.0,27.7019,27.7087,27.6677,27.6951,65700.0
2014-04-15 13:15:00,40.51,40.57,40.5,40.56,148500.0,27.6951,27.7361,27.6882,27.7292,148500.0
2014-04-15 13:20:00,40.56,40.58,40.55,40.57,71400.0,27.7292,27.7429,27.7224,27.7361,71400.0
2014-04-15 13:25:00,40.57,40.62,40.54,40.62,152300.0,27.7361,27.7703,27.7156,27.7703,152300.0
2014-04-15 13:30:00,40.62,40.64,40.56,40.62,89400.0,27.7703,27.7839,27.7292,27.7703,89400.0
2014-04-15 13:35:00,40.61,40.66,40.59,40.59,74000.0,27.7634,27.7976,27.7497,27.7497,74000.0
2014-04-15 13:40:00,40.6,40.64,40.6,40.63,88100.0,27.7566,27.7839,27.7566,27.7771,88100.0
2014-04-15 13:45:00,40.63,40.64,40.58,40.6,57100.0,27.7771,27.7839,27.7429,27.7566,57100.0
2014-04-15 13:50:00,40.59,40.61,40.59,40.6,55800.0,27.7497,27.7634,27.7497,27.7566,55800.0
2014-04-15 13:55:00,40.61,40.69,40.6,40.68,136300.0,27.7634,27.8181,27.7566,27.8113,136300.0
2014-04-15 14:00:00,40.68,40.77,40.68,40.77,95200.0,27.8113,27.8728,27.8113,27.8728,95200.0
2014-04-15 14:05:00,40.77,40.83,40.77,40.8,152700.0,27.8728,27.9138,27.8728,27.8933,152700.0
2014-04-15 14:10:00,40.8,40.82,40.73,40.81,188600.0,27.8933,27.907,27.8455,27.9002,188600.0
2014-04-15 14:15:00,40.82,40.83,40.8,40.8,178500.0,27.907,27.9138,27.8933,27.8933,178500.0
2014-04-15 14:20:00,40.8,40.83,40.8,40.81,131200.0,27.8933,27.9138,27.8933,27.9002,131200.0
2014-04-15 14:25:00,40.8,40.8,40.73,40.74,111300.0,27.8933,27.8933,27.8455,27.8523,111300.0
2014-04-15 14:30:00,40.73,40.77,40.72,40.77,113100.0,27.8455,27.8728,27.8386,27.8728,113100.0
2014-04-15 14:35:00,40.76,40.79,40.73,40.79,73800.0,27.866,27.8865,27.8455,27.8865,73800.0
2014-04-15 14:40:00,40.79,40.79,40.73,40.73,62500.0,27.8865,27.8865,27.8455,27.8455,62500.0
2014-04-15 14:45:00,40.73,40.81,40.73,40.79,76300.0,27.8455,27.9002,27.8455,27.8865,76300.0
2014-04-15 14:50:00,40.79,40.86,40.79,40.84,72700.0,27.8865,27.9343,27.8865,27.9207,72700.0
2014-04-15 14:55:00,40.84,40.84,40.74,40.74,52800.0,27.9207,27.9207,27.8523,27.8523,52800.0
2014-04-15 15:00:00,40.74,40.79,40.74,40.76,47700.0,27.8523,27.8865,27.8523,27.866,47700.0
2014-04-15 15:05:00,40.76,40.77,40.72,40.75,88300.0,27.866,27.8728,27.8386,27.8591,88300.0
2014-04-15 15:10:00,40.76,40.86,40.75,40.86,123300.0,27.866,27.9343,27.8591,27.9343,123300.0
2014-04-15 15:15:00,40.86,40.93,40.85,40.93,166800.0,27.9343,27.9822,27.9275,27.9822,166800.0
2014-04-15 15:20:00,40.92,40.96,40.84,40.84,338500.0,27.9754,28.0027,27.9207,27.9207,338500.0
2014-04-15 15:25:00,40.85,40.85,40.82,40.85,136900.0,27.9275,27.9275,27.907,27.9275,136900.0
2014-04-15 15:30:00,40.84,40.88,40.84,40.88,129500.0,27.9207,27.948,27.9207,27.948,129500.0
2014-04-15 15:35:00,40.88,40.93,40.86,40.91,220900.0,27.948,27.9822,27.9343,27.9685,220900.0
2014-04-15 15:40:00,40.91,40.96,40.91,40.95,369300.0,27.9685,28.0027,27.9685,27.9959,369300.0
2014-04-15 15:45:00,40.95,41.03,40.95,41.0,473700.0,27.9959,28.0506,27.9959,28.03,473700.0
2014-04-15 15:50:00,41.0,41.04,40.99,41.04,276800.0,28.03,28.0574,28.0232,28.0574,276800.0
2014-04-15 15:55:00,41.04,41.04,40.98,41.01,607100.0,28.0574,28.0574,28.0164,28.0369,607100.0
2014-04-16 09:30:00,41.33,41.5,41.04,41.24,418200.0,28.2557,28.3719,28.0574,28.1941,418200.0
2014-04-16 09:35:00,41.26,41.34,40.97,41.0,324000.0,28.2078,28.2625,28.0095,28.03,324000.0
2014-04-16 09:40:00,41.0,41.01,40.89,40.9,168700.0,28.03,28.0369,27.9548,27.9617,168700.0
2014-04-16 09:45:00,40.89,40.9,40.68,40.72,188100.0,27.9548,27.9617,27.8113,27.8386,188100.0
2014-04-16 09:50:00,40.73,40.73,40.44,40.49,398300.0,27.8455,27.8455,27.6472,27.6814,398300.0
2014-04-16 09:55:00,40.49,40.66,40.46,40.54,320400.0,27.6814,27.7976,27.6609,27.7156,320400.0
2014-04-16 10:00:00,40.55,40.55,40.37,40.37,343000.0,27.7224,27.7224,27.5993,27.5993,343000.0
2014-04-16 10:05:00,40.38,40.5,40.37,40.45,203100.0,27.6062,27.6882,27.5993,27.654,203100.0
2014-04-16 10:10:00,40.45,40.47,40.33,40.39,98400.0,27.654,27.6677,27.572,27.613,98400.0
2014-04-16 10:15:00,40.39,40.43,40.37,40.38,99200.0,27.613,27.6404,27.5993,27.6062,99200.0
2014-04-16 10:20:00,40.38,40.48,40.28,40.3,159800.0,27.6062,27.6745,27.5378,27.5515,159800.0
2014-04-16 10:25:00,40.3,40.39,40.23,40.25,236700.0,27.5515,27.613,27.5036,27.5173,236700.0
2014-04-16 10:30:00,40.25,40.33,40.18,40.27,228500.0,27.5173,27.572,27.4694,27.531,228500.0
2014-04-16 10:35:00,40.26,40.29,40.22,40.25,152600.0,27.5241,27.5446,27.4968,27.5173,152600.0
2014-04-16 10:40:00,40.25,40.25,40.07,40.1,169000.0,27.5173,27.5173,27.3942,27.4148,169000.0
2014-04-16 10:45:00,40.1,40.19,40.09,40.1,256800.0,27.4148,27.4763,27.4079,27.4148,256800.0
2014-04-16 10:50:00,40.11,40.12,39.9,39.95,364500.0,27.4216,27.4284,27.278,27.3122,364500.0
2014-04-16 10:55:00,39.95,40.12,39.94,40.0,213900.0,27.3122,27.4284,27.3054,27.3464,213900.0
2014-04-16 11:00:00,40.01,40.04,39.94,39.99,176500.0,27.3532,27.3737,27.3054,27.3395,176500.0
2014-04-16 11:05:00,39.99,40.01,39.96,39.99,133600.0,27.3395,27.3532,27.319,27.3395,133600.0
2014-04-16 11:10:00,39.99,40.04,39.98,40.0,423700.0,27.3395,27.3737,27.3327,27.3464,423700.0
2014-04-16 11:15:00,40.0,40.11,39.94,40.0,401400.0,27.3464,27.4216,27.3054,27.3464,401400.0
2014-04-16 11:20:00,40.0,40.26,40.0,40.23,270200.0,27.3464,27.5241,27.3464,27.5036,270200.0
2014-04-16 11:25:00,40.22,40.26,40.15,40.2,392500.0,27.4968,27.5241,27.4489,27.4831,392500.0
2014-04-16 11:30:00,40.21,40.25,40.2,40.25,222700.0,27.49,27.5173,27.4831,27.5173,222700.0
2014-04-16 11:35:00,40.25,40.32,40.24,40.29,138600.0,27.5173,27.5652,27.5105,27.5446,138600.0
2014-04-16 11:40:00,40.29,40.4,40.25,40.29,283000.0,27.5446,27.6198,27.5173,27.5446,283000.0
2014-04-16 11:45:00,40.3,40.32,40.27,40.32,75400.0,27.5515,27.5652,27.531,27.5652,75400.0
2014-04-16 11:50:00,40.33,40.47,40.33,40.4,88700.0,27.572,27.6677,27.572,27.6198,88700.0
2014-04-16 11:55:00,40.41,40.41,40.34,40.36,150600.0,27.6267,27.6267,27.5788,27.5925,150600.0
2014-04-16 12:00:00,40.36,40.49,40.36,40.47,83200.0,27.5925,27.6814,27.5925,27.6677,83200.0
2014-04-16 12:05:00,40.46,40.5,40.39,40.48,90200.0,27.6609,27.6882,27.613,27.6745,90200.0
2014-04-16 12:10:00,40.48,40.57,40.48,40.51,102100.0,27.6745,27.7361,27.6745,27.6951,102100.0
2014-04-16 12:15:00,40.52,40.53,40.44,40.45,66900.0,27.7019,27.7087,27.6472,27.654,66900.0
2014-04-16 12:20:00,40.45,40.49,40.42,40.49,49200.0,27.654,27.6814,27.6335,27.6814,49200.0
2014-04-16 12:25:00,40.49,40.51,40.46,40.46,88100.0,27.6814,27.6951,27.6609,27.6609,88100.0
2014-04-16 12:30:00,40.46,40.51,40.44,40.48,98900.0,27.6609,27.6951,27.6472,27.6745,98900.0
2014-04-16 12:35:00,40.47,40.5,40.46,40.47,49900.0,27.6677,27.6882,27.6609,27.6677,49900.0
2014-04-16 12:40:00,40.47,40.54,40.47,40.52,46600.0,27.6677,27.7156,27.6677,27.7019,46600.0
2014-04-16 12:45:00,40.51,40.52,40.48,40.5,56300.0,27.6951,27.7019,27.6745,27.6882,56300.0
2014-04-16 12:50:00,40.49,40.52,40.48,40.49,47000.0,27.6814,27.7019,27.6745,27.6814,47000.0
2014-04-16 12:55:00,40.48,40.49,40.43,40.43,70700.0,27.6745,27.6814,27.6404,27.6404,70700.0
2014-04-16 13:00:00,40.43,40.43,40.39,40.4,83700.0,27.6404,27.6404,27.613,27.6198,83700.0
2014-04-16 13:05:00,40.4,40.4,40.36,40.39,102000.0,27.6198,27.6198,27.5925,27.613,102000.0
2014-04-16 13:10:00,40.39,40.39,40.35,40.36,58300.0,27.613,27.613,27.5857,27.5925,58300.0
2014-04-16 13:15:00,40.37,40.41,40.36,40.41,234700.0,27.5993,27.6267,27.5925,27.6267,234700.0
2014-04-16 13:20:00,40.41,40.48,40.41,40.47,267100.0,27.6267,27.6745,27.6267,27.6677,267100.0
2014-04-16 13:25:00,40.47,40.48,40.46,40.47,49600.0,27.6677,27.6745,27.6609,27.6677,49600.0
2014-04-16 13:30:00,40.48,40.48,40.43,40.45,250800.0,27.6745,27.6745,27.6404,27.654,250800.0
2014-04-16 13:35:00,40.46,40.53,40.45,40.52,95100.0,27.6609,27.7087,27.654,27.7019,95100.0
2014-04-16 13:40:00,40.52,40.52,40.49,40.5,59800.0,27.7019,27.7019,27.6814,27.6882,59800.0
2014-04-16 13:45:00,40.5,40.52,40.49,40.5,214200.0,27.6882,27.7019,27.6814,27.6882,214200.0
2014-04-16 13:50:00,40.5,40.58,40.5,40.56,92000.0,27.6882,27.7429,27.6882,27.7292,92000.0
2014-04-16 13:55:00,40.56,40.56,40.54,40.56,36900.0,27.7292,27.7292,27.7156,27.7292,36900.0
2014-04-16 14:00:00,40.56,40.57,40.54,40.55,54400.0,27.7292,27.7361,27.7156,27.7224,54400.0
2014-04-16 14:05:00,40.55,40.55,40.49,40.51,88100.0,27.7224,27.7224,27.6814,27.6951,88100.0
2014-04-16 14:10:00,40.5,40.52,40.48,40.51,325800.0,27.6882,27.7019,27.6745,27.6951,325800.0
2014-04-16 14:15:00,40.5,40.54,40.46,40.53,78000.0,27.6882,27.7156,27.6609,27.7087,78000.0
2014-04-16 14:20:00,40.53,40.55,40.5,40.54,77200.0,27.7087,27.7224,27.6882,27.7156,77200.0
2014-04-16 14:25:00,40.54,40.55,40.52,40.53,23300.0,27.7156,27.7224,27.7019,27.7087,23300.0
2014-04-16 14:30:00,40.52,40.54,40.52,40.52,55800.0,27.7019,27.7156,27.7019,27.7019,55800.0
2014-04-16 14:35:00,40.52,40.53,40.5,40.52,78300.0,27.7019,27.7087,27.6882,27.7019,78300.0
2014-04-16 14:40:00,40.52,40.71,40.51,40.69,146700.0,27.7019,27.8318,27.6951,27.8181,146700.0
2014-04-16 14:45:00,40.69,40.78,40.69,40.75,134800.0,27.8181,27.8796,27.8181,27.8591,134800.0
2014-04-16 14:50:00,40.75,40.84,40.75,40.83,114600.0,27.8591,27.9207,27.8591,27.9138,114600.0
2014-04-16 14:55:00,40.82,40.83,40.73,40.73,128100.0,27.907,27.9138,27.8455,27.8455,128100.0
2014-04-16 15:00:00,40.73,40.74,40.64,40.64,149600.0,27.8455,27.8523,27.7839,27.7839,149600.0
2014-04-16 15:05:00,40.65,40.65,40.55,40.55,92200.0,27.7908,27.7908,27.7224,27.7224,92200.0
2014-04-16 15:10:00,40.55,40.65,40.55,40.64,114900.0,27.7224,27.7908,27.7224,27.7839,114900.0
2014-04-16 15:15:00,40.63,40.64,40.58,40.58,49800.0,27.7771,27.7839,27.7429,27.7429,49800.0
2014-04-16 15:20:00,40.58,40.62,40.57,40.61,168600.0,27.7429,27.7703,27.7361,27.7634,168600.0
2014-04-16 15:25:00,40.61,40.64,40.6,40.63,171700.0,27.7634,27.7839,27.7566,27.7771,171700.0
2014-04-16 15:30:00,40.63,40.63,40.6,40.61,101100.0,27.7771,27.7771,27.7566,27.7634,101100.0
2014-04-16 15:35:00,40.6,40.66,40.57,40.63,283000.0,27.7566,27.7976,27.7361,27.7771,283000.0
2014-04-16 15:40:00,40.64,40.68,40.64,40.66,202300.0,27.7839,27.8113,27.7839,27.7976,202300.0
2014-04-16 15:45:00,40.65,40.66,40.51,40.55,507100.0,27.7908,27.7976,27.6951,27.7224,507100.0
2014-04-16 15:50:00,40.56,40.6,40.55,40.57,207900.0,27.7292,27.7566,27.7224,27.7361,207900.0
2014-04-16 15:55:00,40.57,40.58,40.46,40.47,1648500.0,27.7361,27.7429,27.6609,27.6677,1648500.0
2014-04-17 09:30:00,40.38,40.45,40.25,40.26,815500.0,27.6062,27.654,27.5173,27.5241,815500.0
2014-04-17 09:35:00,40.27,40.37,40.26,40.3,239000.0,27.531,27.5993,27.5241,27.5515,239000.0
2014-04-17 09:40:00,40.31,40.39,40.29,40.29,370000.0,27.5583,27.613,27.5446,27.5446,370000.0
2014-04-17 09:45:00,40.29,40.4,40.28,40.34,449200.0,27.5446,27.6198,27.5378,27.5788,449200.0
2014-04-17 09:50:00,40.34,40.34,40.23,40.24,161900.0,27.5788,27.5788,27.5036,27.5105,161900.0
2014-04-17 09:55:00,40.24,40.27,40.2,40.23,100400.0,27.5105,27.531,27.4831,27.5036,100400.0
2014-04-17 10:00:00,40.23,40.29,40.1,40.11,155400.0,27.5036,27.5446,27.4148,27.4216,155400.0
2014-04-17 10:05:00,40.11,40.22,40.11,40.17,187000.0,27.4216,27.4968,27.4216,27.4626,187000.0
2014-04-17 10:10:00,40.17,40.27,40.17,40.25,120100.0,27.4626,27.531,27.4626,27.5173,120100.0
2014-04-17 10:15:00,40.25,40.25,40.17,40.18,138400.0,27.5173,27.5173,27.4626,27.4694,138400.0
2014-04-17 10:20:00,40.17,40.17,40.1,40.11,115900.0,27.4626,27.4626,27.4148,27.4216,115900.0
2014-04-17 10:25:00,40.11,40.23,40.1,40.22,259200.0,27.4216,27.5036,27.4148,27.4968,259200.0
2014-04-17 10:30:00,40.22,40.23,40.14,40.19,132600.0,27.4968,27.5036,27.4421,27.4763,132600.0
2014-04-17 10:35:00,40.19,40.23,40.16,40.22,107300.0,27.4763,27.5036,27.4558,27.4968,107300.0
2014-04-17 10:40:00,40.22,40.23,40.2,40.21,151200.0,27.4968,27.5036,27.4831,27.49,151200.0
2014-04-17 10:45:00,40.21,40.23,40.18,40.21,168600.0,27.49,27.5036,27.4694,27.49,168600.0
2014-04-17 10:50:00,40.22,40.25,40.16,40.25,101500.0,27.4968,27.5173,27.4558,27.5173,101500.0
2014-04-17 10:55:00,40.25,40.25,40.24,40.25,86300.0,27.5173,27.5173,27.5105,27.5173,86300.0
2014-04-17 11:00:00,40.25,40.25,40.2,40.22,123700.0,27.5173,27.5173,27.4831,27.4968,123700.0
2014-04-17 11:05:00,40.22,40.24,40.19,40.22,197100.0,27.4968,27.5105,27.4763,27.4968,197100.0
2014-04-17 11:10:00,40.22,40.23,40.19,40.21,76700.0,27.4968,27.5036,27.4763,27.49,76700.0
2014-04-17 11:15:00,40.21,40.22,40.17,40.2,200300.0,27.49,27.4968,27.4626,27.4831,200300.0
2014-04-17 11:20:00,40.2,40.22,40.18,40.21,99300.0,27.4831,27.4968,27.4694,27.49,99300.0
2014-04-17 11:25:00,40.21,40.21,40.19,40.21,63300.0,27.49,27.49,27.4763,27.49,63300.0
2014-04-17 11:30:00,40.2,40.21,40.17,40.19,64200.0,27.4831,27.49,27.4626,27.4763,64200.0
2014-04-17 11:35:00,40.18,40.19,40.15,40.17,64700.0,27.4694,27.4763,27.4489,27.4626,64700.0
2014-04-17 11:40:00,40.17,40.22,40.16,40.21,100400.0,27.4626,27.4968,27.4558,27.49,100400.0
2014-04-17 11:45:00,40.21,40.25,40.19,40.23,116800.0,27.49,27.5173,27.4763,27.5036,116800.0
2014-04-17 11:50:00,40.23,40.29,40.2,40.26,435500.0,27.5036,27.5446,27.4831,27.5241,435500.0
2014-04-17 11:55:00,40.25,40.31,40.24,40.31,219300.0,27.5173,27.5583,27.5105,27.5583,219300.0
2014-04-17 12:00:00,40.31,40.32,40.28,40.3,96000.0,27.5583,27.5652,27.5378,27.5515,96000.0
2014-04-17 12:05:00,40.3,40.31,40.29,40.29,43300.0,27.5515,27.5583,27.5446,27.5446,43300.0
2014-04-17 12:10:00,40.29,40.31,40.29,40.3,85000.0,27.5446,27.5583,27.5446,27.5515,85000.0
2014-04-17 12:15:00,40.29,40.31,40.28,40.3,90800.0,27.5446,27.5583,27.5378,27.5515,90800.0
2014-04-17 12:20:00,40.29,40.31,40.29,40.29,87000.0,27.5446,27.5583,27.5446,27.5446,87000.0
2014-04-17 12:25:00,40.29,40.3,40.29,40.3,35600.0,27.5446,27.5515,27.5446,27.5515,35600.0
2014-04-17 12:30:00,40.3,40.3,40.27,40.28,206500.0,27.5515,27.5515,27.531,27.5378,206500.0
2014-04-17 12:35:00,40.29,40.29,40.24,40.26,101500.0,27.5446,27.5446,27.5105,27.5241,101500.0
2014-04-17 12:40:00,40.27,40.28,40.25,40.26,107200.0,27.531,27.5378,27.5173,27.5241,107200.0
2014-04-17 12:45:00,40.26,40.28,40.25,40.26,39300.0,27.5241,27.5378,27.5173,27.5241,39300.0
2014-04-17 12:50:00,40.26,40.28,40.25,40.26,32800.0,27.5241,27.5378,27.5173,27.5241,32800.0
2014-04-17 12:55:00,40.26,40.26,40.25,40.26,52000.0,27.5241,27.5241,27.5173,27.5241,52000.0
2014-04-17 13:00:00,40.25,40.27,40.24,40.25,41400.0,27.5173,27.531,27.5105,27.5173,41400.0
2014-04-17 13:05:00,40.26,40.27,40.24,40.25,63100.0,27.5241,27.531,27.5105,27.5173,63100.0
2014-04-17 13:10:00,40.25,40.29,40.25,40.26,134500.0,27.5173,27.5446,27.5173,27.5241,134500.0
2014-04-17 13:15:00,40.26,40.27,40.23,40.23,49600.0,27.5241,27.531,27.5036,27.5036,49600.0
2014-04-17 13:20:00,40.23,40.25,40.23,40.25,30100.0,27.5036,27.5173,27.5036,27.5173,30100.0
2014-04-17 13:25:00,40.25,40.25,40.22,40.23,31700.0,27.5173,27.5173,27.4968,27.5036,31700.0
2014-04-17 13:30:00,40.22,40.26,40.22,40.26,74100.0,27.4968,27.5241,27.4968,27.5241,74100.0
2014-04-17 13:35:00,40.25,40.26,40.23,40.24,91400.0,27.5173,27.5241,27.5036,27.5105,91400.0
2014-04-17 13:40:00,40.23,40.26,40.23,40.25,77200.0,27.5036,27.5241,27.5036,27.5173,77200.0
2014-04-17 13:45:00,40.25,40.25,40.24,40.25,46700.0,27.5173,27.5173,27.5105,27.5173,46700.0
2014-04-17 13:50:00,40.25,40.29,40.22,40.25,291400.0,27.5173,27.5446,27.4968,27.5173,291400.0
2014-04-17 13:55:00,40.24,40.29,40.24,40.28,87100.0,27.5105,27.5446,27.5105,27.5378,87100.0
2014-04-17 14:00:00,40.28,40.29,40.25,40.26,73900.0,27.5378,27.5446,27.5173,27.5241,73900.0
2014-04-17 14:05:00,40.26,40.26,40.24,40.25,139200.0,27.5241,27.5241,27.5105,27.5173,139200.0
2014-04-17 14:10:00,40.25,40.25,40.22,40.22,78200.0,27.5173,27.5173,27.4968,27.4968,78200.0
2014-04-17 14:15:00,40.22,40.25,40.22,40.25,127600.0,27.4968,27.5173,27.4968,27.5173,127600.0
2014-04-17 14:20:00,40.25,40.25,40.24,40.25,61800.0,27.5173,27.5173,27.5105,27.5173,61800.0
2014-04-17 14:25:00,40.25,40.28,40.24,40.28,93900.0,27.5173,27.5378,27.5105,27.5378,93900.0
2014-04-17 14:30:00,40.27,40.28,40.23,40.25,97900.0,27.531,27.5378,27.5036,27.5173,97900.0
2014-04-17 14:35:00,40.25,40.26,40.25,40.25,47400.0,27.5173,27.5241,27.5173,27.5173,47400.0
2014-04-17 14:40:00,40.25,40.28,40.24,40.28,60700.0,27.5173,27.5378,27.5105,27.5378,60700.0
2014-04-17 14:45:00,40.28,40.3,40.28,40.28,78000.0,27.5378,27.5515,27.5378,27.5378,78000.0
2014-04-17 14:50:00,40.28,40.29,40.2,40.25,158700.0,27.5378,27.5446,27.4831,27.5173,158700.0
2014-04-17 14:55:00,40.24,40.25,40.23,40.23,160200.0,27.5105,27.5173,27.5036,27.5036,160200.0
2014-04-17 15:00:00,40.23,40.24,40.22,40.23,211900.0,27.5036,27.5105,27.4968,27.5036,211900.0
2014-04-17 15:05:00,40.23,40.32,40.23,40.32,151300.0,27.5036,27.5652,27.5036,27.5652,151300.0
2014-04-17 15:10:00,40.32,40.38,40.32,40.37,84100.0,27.5652,27.6062,27.5652,27.5993,84100.0
2014-04-17 15:15:00,40.38,40.4,40.34,40.34,210400.0,27.6062,27.6198,27.5788,27.5788,210400.0
2014-04-17 15:20:00,40.34,40.35,40.31,40.33,115400.0,27.5788,27.5857,27.5583,27.572,115400.0
2014-04-17 15:25:00,40.33,40.34,40.31,40.33,146600.0,27.572,27.5788,27.5583,27.572,146600.0
2014-04-17 15:30:00,40.33,40.37,40.32,40.37,152700.0,27.572,27.5993,27.5652,27.5993,152700.0
2014-04-17 15:35:00,40.37,40.37,40.3,40.3,134000.0,27.5993,27.5993,27.5515,27.5515,134000.0
2014-04-17 15:40:00,40.3,40.32,40.28,40.32,443700.0,27.5515,27.5652,27.5378,27.5652,443700.0
2014-04-17 15:45:00,40.31,40.32,40.25,40.31,378300.0,27.5583,27.5652,27.5173,27.5583,378300.0
2014-04-17 15:50:00,40.3,40.32,40.27,40.29,409800.0,27.5515,27.5652,27.531,27.5446,409800.0
2014-04-17 15:55:00,40.29,40.3,40.25,40.25,481600.0,27.5446,27.5515,27.5173,27.5173,481600.0
2014-04-21 09:30:00,40.29,40.36,40.14,40.33,156500.0,27.5446,27.5925,27.4421,27.572,156500.0
2014-04-21 09:35:00,40.33,40.46,40.33,40.46,110900.0,27.572,27.6609,27.572,27.6609,110900.0
2014-04-21 09:40:00,40.46,40.48,40.37,40.37,144300.0,27.6609,27.6745,27.5993,27.5993,144300.0
2014-04-21 09:45:00,40.37,40.49,40.36,40.48,150700.0,27.5993,27.6814,27.5925,27.6745,150700.0
2014-04-21 09:50:00,40.48,40.56,40.46,40.55,115500.0,27.6745,27.7292,27.6609,27.7224,115500.0
2014-04-21 09:55:00,40.56,40.63,40.5,40.62,133700.0,27.7292,27.7771,27.6882,27.7703,133700.0
2014-04-21 10:00:00,40.62,40.63,40.54,40.55,159400.0,27.7703,27.7771,27.7156,27.7224,159400.0
2014-04-21 10:05:00,40.56,40.63,40.55,40.62,97100.0,27.7292,27.7771,27.7224,27.7703,97100.0
2014-04-21 10:10:00,40.62,40.63,40.53,40.53,72300.0,27.7703,27.7771,27.7087,27.7087,72300.0
2014-04-21 10:15:00,40.53,40.61,40.51,40.59,93700.0,27.7087,27.7634,27.6951,27.7497,93700.0
2014-04-21 10:20:00,40.58,40.63,40.56,40.61,212500.0,27.7429,27.7771,27.7292,27.7634,212500.0
2014-04-21 10:25:00,40.6,40.64,40.6,40.6,107900.0,27.7566,27.7839,27.7566,27.7566,107900.0
2014-04-21 10:30:00,40.61,40.61,40.5,40.5,110300.0,27.7634,27.7634,27.6882,27.6882,110300.0
2014-04-21 10:35:00,40.49,40.5,40.38,40.38,48900.0,27.6814,27.6882,27.6062,27.6062,48900.0
2014-04-21 10:40:00,40.38,40.49,40.38,40.48,129300.0,27.6062,27.6814,27.6062,27.6745,129300.0
2014-04-21 10:45:00,40.48,40.5,40.47,40.49,62800.0,27.6745,27.6882,27.6677,27.6814,62800.0
2014-04-21 10:50:00,40.5,40.5,40.41,40.49,119300.0,27.6882,27.6882,27.6267,27.6814,119300.0
2014-04-21 10:55:00,40.49,40.5,40.44,40.46,90700.0,27.6814,27.6882,27.6472,27.6609,90700.0
2014-04-21 11:00:00,40.47,40.48,40.45,40.47,55000.0,27.6677,27.6745,27.654,27.6677,55000.0
2014-04-21 11:05:00,40.47,40.48,40.43,40.45,76100.0,27.6677,27.6745,27.6404,27.654,76100.0
2014-04-21 11:10:00,40.45,40.5,40.44,40.49,49300.0,27.654,27.6882,27.6472,27.6814,49300.0
2014-04-21 11:15:00,40.5,40.54,40.49,40.53,48900.0,27.6882,27.7156,27.6814,27.7087,48900.0
2014-04-21 11:20:00,40.53,40.53,40.44,40.48,64900.0,27.7087,27.7087,27.6472,27.6745,64900.0
2014-04-21 11:25:00,40.48,40.5,40.47,40.49,39600.0,27.6745,27.6882,27.6677,27.6814,39600.0
2014-04-21 11:30:00,40.49,40.54,40.49,40.54,34800.0,27.6814,27.7156,27.6814,27.7156,34800.0
2014-04-21 11:35:00,40.54,40.55,40.49,40.49,72200.0,27.7156,27.7224,27.6814,27.6814,72200.0
2014-04-21 11:40:00,40.49,40.5,40.46,40.49,52300.0,27.6814,27.6882,27.6609,27.6814,52300.0
2014-04-21 11:45:00,40.49,40.5,40.47,40.47,21700.0,27.6814,27.6882,27.6677,27.6677,21700.0
2014-04-21 11:50:00,40.48,40.48,40.47,40.47,10600.0,27.6745,27.6745,27.6677,27.6677,10600.0
2014-04-21 11:55:00,40.48,40.48,40.46,40.46,20400.0,27.6745,27.6745,27.6609,27.6609,20400.0
2014-04-21 12:00:00,40.46,40.47,40.43,40.44,77100.0,27.6609,27.6677,27.6404,27.6472,77100.0
2014-04-21 12:05:00,40.45,40.45,40.43,40.43,21300.0,27.654,27.654,27.6404,27.6404,21300.0
2014-04-21 12:10:00,40.43,40.43,40.4,40.42,82800.0,27.6404,27.6404,27.6198,27.6335,82800.0
2014-04-21 12:15:00,40.43,40.44,40.43,40.44,29900.0,27.6404,27.6472,27.6404,27.6472,29900.0
2014-04-21 12:20:00,40.44,40.46,40.41,40.42,89100.0,27.6472,27.6609,27.6267,27.6335,89100.0
2014-04-21 12:25:00,40.41,40.43,40.41,40.42,33700.0,27.6267,27.6404,27.6267,27.6335,33700.0
2014-04-21 12:30:00,40.43,40.43,40.41,40.41,26700.0,27.6404,27.6404,27.6267,27.6267,26700.0
2014-04-21 12:35:00,40.41,40.44,40.41,40.42,41100.0,27.6267,27.6472,27.6267,27.6335,41100.0
2014-04-21 12:40:00,40.42,40.46,40.42,40.45,34600.0,27.6335,27.6609,27.6335,27.654,34600.0
2014-04-21 12:45:00,40.45,40.45,40.42,40.42,30600.0,27.654,27.654,27.6335,27.6335,30600.0
2014-04-21 12:50:00,40.42,40.43,40.41,40.43,27400.0,27.6335,27.6404,27.6267,27.6404,27400.0
2014-04-21 12:55:00,40.43,40.46,40.41,40.45,64400.0,27.6404,27.6609,27.6267,27.654,64400.0
2014-04-21 13:00:00,40.46,40.49,40.46,40.49,69000.0,27.6609,27.6814,27.6609,27.6814,69000.0
2014-04-21 13:05:00,40.48,40.51,40.48,40.5,62500.0,27.6745,27.6951,27.6745,27.6882,62500.0
2014-04-21 13:10:00,40.51,40.51,40.49,40.5,36200.0,27.6951,27.6951,27.6814,27.6882,36200.0
2014-04-21 13:15:00,40.5,40.51,40.49,40.51,56800.0,27.6882,27.6951,27.6814,27.6951,56800.0
2014-04-21 13:20:00,40.5,40.51,40.49,40.5,55300.0,27.6882,27.6951,27.6814,27.6882,55300.0
2014-04-21 13:25:00,40.5,40.51,40.49,40.5,27500.0,27.6882,27.6951,27.6814,27.6882,27500.0
2014-04-21 13:30:00,40.5,40.51,40.5,40.51,22300.0,27.6882,27.6951,27.6882,27.6951,22300.0
2014-04-21 13:35:00,40.5,40.51,40.49,40.51,57600.0,27.6882,27.6951,27.6814,27.6951,57600.0
2014-04-21 13:40:00,40.51,40.51,40.49,40.5,34600.0,27.6951,27.6951,27.6814,27.6882,34600.0
2014-04-21 13:45:00,40.5,40.5,40.47,40.48,110400.0,27.6882,27.6882,27.6677,27.6745,110400.0
2014-04-21 13:50:00,40.48,40.49,40.47,40.47,37200.0,27.6745,27.6814,27.6677,27.6677,37200.0
2014-04-21 13:55:00,40.47,40.48,40.47,40.47,16500.0,27.6677,27.6745,27.6677,27.6677,16500.0
2014-04-21 14:00:00,40.47,40.51,40.47,40.49,48500.0,27.6677,27.6951,27.6677,27.6814,48500.0
2014-04-21 14:05:00,40.49,40.5,40.48,40.48,24300.0,27.6814,27.6882,27.6745,27.6745,24300.0
2014-04-21 14:10:00,40.48,40.48,40.44,40.44,57600.0,27.6745,27.6745,27.6472,27.6472,57600.0
2014-04-21 14:15:00,40.45,40.47,40.44,40.46,52300.0,27.654,27.6677,27.6472,27.6609,52300.0
2014-04-21 14:20:00,40.47,40.47,40.45,40.45,39000.0,27.6677,27.6677,27.654,27.654,39000.0
2014-04-21 14:25:00,40.46,40.46,40.45,40.45,22500.0,27.6609,27.6609,27.654,27.654,22500.0
2014-04-21 14:30:00,40.46,40.46,40.45,40.46,16600.0,27.6609,27.6609,27.654,27.6609,16600.0
2014-04-21 14:35:00,40.46,40.48,40.45,40.48,84100.0,27.6609,27.6745,27.654,27.6745,84100.0
2014-04-21 14:40:00,40.48,40.48,40.47,40.47,45600.0,27.6745,27.6745,27.6677,27.6677,45600.0
2014-04-21 14:45:00,40.47,40.48,40.43,40.44,58800.0,27.6677,27.6745,27.6404,27.6472,58800.0
2014-04-21 14:50:00,40.44,40.45,40.43,40.44,40500.0,27.6472,27.654,27.6404,27.6472,40500.0
2014-04-21 14:55:00,40.44,40.46,40.43,40.46,70100.0,27.6472,27.6609,27.6404,27.6609,70100.0
2014-04-21 15:00:00,40.45,40.46,40.44,40.45,32600.0,27.654,27.6609,27.6472,27.654,32600.0
2014-04-21 15:05:00,40.44,40.45,40.43,40.43,63000.0,27.6472,27.654,27.6404,27.6404,63000.0
2014-04-21 15:10:00,40.44,40.44,40.42,40.43,44200.0,27.6472,27.6472,27.6335,27.6404,44200.0
2014-04-21 15:15:00,40.42,40.43,40.39,40.39,66000.0,27.6335,27.6404,27.613,27.613,66000.0
2014-04-21 15:20:00,40.39,40.44,40.39,40.43,79100.0,27.613,27.6472,27.613,27.6404,79100.0
2014-04-21 15:25:00,40.43,40.43,40.41,40.42,46500.0,27.6404,27.6404,27.6267,27.6335,46500.0
2014-04-21 15:30:00,40.42,40.43,40.37,40.37,162100.0,27.6335,27.6404,27.5993,27.5993,162100.0
2014-04-21 15:35:00,40.38,40.4,40.36,40.36,337600.0,27.6062,27.6198,27.5925,27.5925,337600.0
2014-04-21 15:40:00,40.37,40.39,40.36,40.36,144100.0,27.5993,27.613,27.5925,27.5925,144100.0
2014-04-21 15:45:00,40.36,40.37,40.33,40.36,202300.0,27.5925,27.5993,27.572,27.5925,202300.0
2014-04-21 15:50:00,40.36,40.38,40.34,40.34,162000.0,27.5925,27.6062,27.5788,27.5788,162000.0
2014-04-21 15:55:00,40.34,40.38,40.32,40.36,599100.0,27.5788,27.6062,27.5652,27.5925,599100.0
2014-04-22 09:30:00,40.33,40.42,40.3,40.37,119700.0,27.572,27.6335,27.5515,27.5993,119700.0
2014-04-22 09:35:00,40.36,40.43,40.33,40.35,62000.0,27.5925,27.6404,27.572,27.5857,62000.0
2014-04-22 09:40:00,40.36,40.36,40.28,40.36,61000.0,27.5925,27.5925,27.5378,27.5925,61000.0
2014-04-22 09:45:00,40.37,40.39,40.34,40.37,104400.0,27.5993,27.613,27.5788,27.5993,104400.0
2014-04-22 09:50:00,40.37,40.53,40.37,40.46,59400.0,27.5993,27.7087,27.5993,27.6609,59400.0
2014-04-22 09:55:00,40.47,40.54,40.47,40.51,44500.0,27.6677,27.7156,27.6677,27.6951,44500.0
2014-04-22 10:00:00,40.51,40.56,40.48,40.55,75200.0,27.6951,27.7292,27.6745,27.7224,75200.0
2014-04-22 10:05:00,40.54,40.57,40.52,40.55,83600.0,27.7156,27.7361,27.7019,27.7224,83600.0
2014-04-22 10:10:00,40.56,40.66,40.53,40.63,116600.0,27.7292,27.7976,27.7087,27.7771,116600.0
2014-04-22 10:15:00,40.63,40.63,40.56,40.63,59600.0,27.7771,27.7771,27.7292,27.7771,59600.0
2014-04-22 10:20:00,40.63,40.64,40.59,40.64,67600.0,27.7771,27.7839,27.7497,27.7839,67600.0
2014-04-22 10:25:00,40.63,40.64,40.6,40.62,126700.0,27.7771,27.7839,27.7566,27.7703,126700.0
2014-04-22 10:30:00,40.62,40.65,40.59,40.65,61800.0,27.7703,27.7908,27.7497,27.7908,61800.0
2014-04-22 10:35:00,40.64,40.68,40.61,40.65,123600.0,27.7839,27.8113,27.7634,27.7908,123600.0
2014-04-22 10:40:00,40.66,40.66,40.58,40.62,64900.0,27.7976,27.7976,27.7429,27.7703,64900.0
2014-04-22 10:45:00,40.62,40.63,40.56,40.56,59400.0,27.7703,27.7771,27.7292,27.7292,59400.0
2014-04-22 10:50:00,40.56,40.66,40.56,40.64,83500.0,27.7292,27.7976,27.7292,27.7839,83500.0
2014-04-22 10:55:00,40.64,40.66,40.63,40.66,38900.0,27.7839,27.7976,27.7771,27.7976,38900.0
2014-04-22 11:00:00,40.66,40.67,40.62,40.64,43400.0,27.7976,27.8044,27.7703,27.7839,43400.0
2014-04-22 11:05:00,40.65,40.67,40.62,40.62,37200.0,27.7908,27.8044,27.7703,27.7703,37200.0
2014-04-22 11:10:00,40.61,40.7,40.61,40.7,149800.0,27.7634,27.8249,27.7634,27.8249,149800.0
2014-04-22 11:15:00,40.7,40.71,40.68,40.7,59800.0,27.8249,27.8318,27.8113,27.8249,59800.0
2014-04-22 11:20:00,40.7,40.72,40.69,40.7,55400.0,27.8249,27.8386,27.8181,27.8249,55400.0
2014-04-22 11:25:00,40.7,40.75,40.7,40.74,38300.0,27.8249,27.8591,27.8249,27.8523,38300.0
2014-04-22 11:30:00,40.74,40.75,40.71,40.73,66600.0,27.8523,27.8591,27.8318,27.8455,66600.0
2014-04-22 11:35:00,40.72,40.78,40.72,40.76,83600.0,27.8386,27.8796,27.8386,27.866,83600.0
2014-04-22 11:40:00,40.77,40.78,40.69,40.7,44500.0,27.8728,27.8796,27.8181,27.8249,44500.0
2014-04-22 11:45:00,40.69,40.72,40.69,40.71,48400.0,27.8181,27.8386,27.8181,27.8318,48400.0
2014-04-22 11:50:00,40.71,40.72,40.71,40.71,22100.0,27.8318,27.8386,27.8318,27.8318,22100.0
2014-04-22 11:55:00,40.72,40.72,40.7,40.7,27800.0,27.8386,27.8386,27.8249,27.8249,27800.0
2014-04-22 12:00:00,40.7,40.7,40.68,40.68,32200.0,27.8249,27.8249,27.8113,27.8113,32200.0
2014-04-22 12:05:00,40.68,40.7,40.68,40.7,29600.0,27.8113,27.8249,27.8113,27.8249,29600.0
2014-04-22 12:10:00,40.7,40.74,40.69,40.73,48600.0,27.8249,27.8523,27.8181,27.8455,48600.0
2014-04-22 12:15:00,40.73,40.76,40.73,40.75,33500.0,27.8455,27.866,27.8455,27.8591,33500.0
2014-04-22 12:20:00,40.75,40.8,40.74,40.79,55100.0,27.8591,27.8933,27.8523,27.8865,55100.0
2014-04-22 12:25:00,40.79,40.79,40.77,40.78,61200.0,27.8865,27.8865,27.8728,27.8796,61200.0
2014-04-22 12:30:00,40.79,40.8,40.78,40.8,19200.0,27.8865,27.8933,27.8796,27.8933,19200.0
2014-04-22 12:35:00,40.79,40.83,40.79,40.81,167200.0,27.8865,27.9138,27.8865,27.9002,167200.0
2014-04-22 12:40:00,40.81,40.82,40.78,40.79,67200.0,27.9002,27.907,27.8796,27.8865,67200.0
2014-04-22 12:45:00,40.78,40.79,40.77,40.77,34100.0,27.8796,27.8865,27.8728,27.8728,34100.0
2014-04-22 12:50:00,40.77,40.8,40.77,40.79,27700.0,27.8728,27.8933,27.8728,27.8865,27700.0
2014-04-22 12:55:00,40.79,40.82,40.79,40.82,30000.0,27.8865,27.907,27.8865,27.907,30000.0
2014-04-22 13:00:00,40.81,40.83,40.78,40.78,84300.0,27.9002,27.9138,27.8796,27.8796,84300.0
2014-04-22 13:05:00,40.79,40.79,40.78,40.79,14000.0,27.8865,27.8865,27.8796,27.8865,14000.0
2014-04-22 13:10:00,40.78,40.82,40.77,40.82,49200.0,27.8796,27.907,27.8728,27.907,49200.0
2014-04-22 13:15:00,40.82,40.87,40.82,40.86,103500.0,27.907,27.9412,27.907,27.9343,103500.0
2014-04-22 13:20:00,40.85,40.89,40.85,40.89,42500.0,27.9275,27.9548,27.9275,27.9548,42500.0
2014-04-22 13:25:00,40.88,40.89,40.87,40.88,70200.0,27.948,27.9548,27.9412,27.948,70200.0
2014-04-22 13:30:00,40.87,40.88,40.85,40.85,40400.0,27.9412,27.948,27.9275,27.9275,40400.0
2014-04-22 13:35:00,40.85,40.91,40.85,40.89,124900.0,27.9275,27.9685,27.9275,27.9548,124900.0
2014-04-22 13:40:00,40.89,40.89,40.87,40.88,54500.0,27.9548,27.9548,27.9412,27.948,54500.0
2014-04-22 13:45:00,40.88,40.88,40.84,40.84,41800.0,27.948,27.948,27.9207,27.9207,41800.0
2014-04-22 13:50:00,40.85,40.88,40.84,40.86,73400.0,27.9275,27.948,27.9207,27.9343,73400.0
2014-04-22 13:55:00,40.85,40.85,40.77,40.79,132200.0,27.9275,27.9275,27.8728,27.8865,132200.0
2014-04-22 14:00:00,40.79,40.8,40.77,40.77,60600.0,27.8865,27.8933,27.8728,27.8728,60600.0
2014-04-22 14:05:00,40.77,40.79,40.73,40.75,247100.0,27.8728,27.8865,27.8455,27.8591,247100.0
2014-04-22 14:10:00,40.74,40.75,40.73,40.74,77100.0,27.8523,27.8591,27.8455,27.8523,77100.0
2014-04-22 14:15:00,40.74,40.82,40.73,40.82,87200.0,27.8523,27.907,27.8455,27.907,87200.0
2014-04-22 14:20:00,40.82,40.82,40.75,40.75,88900.0,27.907,27.907,27.8591,27.8591,88900.0
2014-04-22 14:25:00,40.76,40.76,40.73,40.74,82300.0,27.866,27.866,27.8455,27.8523,82300.0
2014-04-22 14:30:00,40.73,40.77,40.73,40.77,80900.0,27.8455,27.8728,27.8455,27.8728,80900.0
2014-04-22 14:35:00,40.77,40.81,40.77,40.81,80700.0,27.8728,27.9002,27.8728,27.9002,80700.0
2014-04-22 14:40:00,40.8,40.83,40.8,40.83,56600.0,27.8933,27.9138,27.8933,27.9138,56600.0
2014-04-22 14:45:00,40.83,40.83,40.8,40.8,77600.0,27.9138,27.9138,27.8933,27.8933,77600.0
2014-04-22 14:50:00,40.8,40.83,40.8,40.82,70500.0,27.8933,27.9138,27.8933,27.907,70500.0
2014-04-22 14:55:00,40.82,40.83,40.79,40.8,63200.0,27.907,27.9138,27.8865,27.8933,63200.0
2014-04-22 15:00:00,40.79,40.79,40.75,40.76,49600.0,27.8865,27.8865,27.8591,27.866,49600.0
2014-04-22 15:05:00,40.76,40.76,40.73,40.73,50700.0,27.866,27.866,27.8455,27.8455,50700.0
2014-04-22 15:10:00,40.73,40.74,40.71,40.71,298800.0,27.8455,27.8523,27.8318,27.8318,298800.0
2014-04-22 15:15:00,40.72,40.72,40.7,40.7,74400.0,27.8386,27.8386,27.8249,27.8249,74400.0
2014-04-22 15:20:00,40.71,40.75,40.7,40.73,121000.0,27.8318,27.8591,27.8249,27.8455,121000.0
2014-04-22 15:25:00,40.74,40.74,40.68,40.7,134000.0,27.8523,27.8523,27.8113,27.8249,134000.0
2014-04-22 15:30:00,40.7,40.73,40.68,40.72,131500.0,27.8249,27.8455,27.8113,27.8386,131500.0
2014-04-22 15:35:00,40.71,40.73,40.66,40.66,265900.0,27.8318,27.8455,27.7976,27.7976,265900.0
2014-04-22 15:40:00,40.66,40.69,40.65,40.66,142200.0,27.7976,27.8181,27.7908,27.7976,142200.0
2014-04-22 15:45:00,40.66,40.69,40.65,40.66,206500.0,27.7976,27.8181,27.7908,27.7976,206500.0
2014-04-22 15:50:00,40.66,40.68,40.66,40.68,156000.0,27.7976,27.8113,27.7976,27.8113,156000.0
2014-04-22 15:55:00,40.67,40.69,40.64,40.65,438200.0,27.8044,27.8181,27.7839,27.7908,438200.0
2014-04-23 09:30:00,40.52,40.73,40.52,40.73,86100.0,27.7019,27.8455,27.7019,27.8455,86100.0
2014-04-23 09:35:00,40.72,40.82,40.69,40.79,98800.0,27.8386,27.907,27.8181,27.8865,98800.0
2014-04-23 09:40:00,40.79,40.82,40.73,40.77,183500.0,27.8865,27.907,27.8455,27.8728,183500.0
2014-04-23 09:45:00,40.78,40.82,40.77,40.8,153000.0,27.8796,27.907,27.8728,27.8933,153000.0
2014-04-23 09:50:00,40.8,40.89,40.78,40.86,82100.0,27.8933,27.9548,27.8796,27.9343,82100.0
2014-04-23 09:55:00,40.87,40.91,40.85,40.9,68700.0,27.9412,27.9685,27.9275,27.9617,68700.0
2014-04-23 10:00:00,40.89,40.89,40.81,40.81,96700.0,27.9548,27.9548,27.9002,27.9002,96700.0
2014-04-23 10:05:00,40.81,40.85,40.78,40.83,88900.0,27.9002,27.9275,27.8796,27.9138,88900.0
2014-04-23 10:10:00,40.83,40.84,40.76,40.81,63100.0,27.9138,27.9207,27.866,27.9002,63100.0
2014-04-23 10:15:00,40.81,40.83,40.79,40.82,46600.0,27.9002,27.9138,27.8865,27.907,46600.0
2014-04-23 10:20:00,40.81,40.84,40.8,40.8,26300.0,27.9002,27.9207,27.8933,27.8933,26300.0
2014-04-23 10:25:00,40.8,40.82,40.78,40.82,49400.0,27.8933,27.907,27.8796,27.907,49400.0
2014-04-23 10:30:00,40.83,40.83,40.8,40.81,30100.0,27.9138,27.9138,27.8933,27.9002,30100.0
2014-04-23 10:35:00,40.8,40.84,40.8,40.84,11700.0,27.8933,27.9207,27.8933,27.9207,11700.0
2014-04-23 10:40:00,40.84,40.87,40.82,40.87,58600.0,27.9207,27.9412,27.907,27.9412,58600.0
2014-04-23 10:45:00,40.87,40.9,40.86,40.89,52300.0,27.9412,27.9617,27.9343,27.9548,52300.0
2014-04-23 10:50:00,40.87,40.9,40.86,40.86,50900.0,27.9412,27.9617,27.9343,27.9343,50900.0
2014-04-23 10:55:00,40.87,40.89,40.87,40.89,30000.0,27.9412,27.9548,27.9412,27.9548,30000.0
2014-04-23 11:00:00,40.89,40.91,40.88,40.89,34700.0,27.9548,27.9685,27.948,27.9548,34700.0
2014-04-23 11:05:00,40.88,40.89,40.85,40.85,26100.0,27.948,27.9548,27.9275,27.9275,26100.0
2014-04-23 11:10:00,40.85,40.86,40.82,40.83,56100.0,27.9275,27.9343,27.907,27.9138,56100.0
2014-04-23 11:15:00,40.82,40.83,40.8,40.81,37600.0,27.907,27.9138,27.8933,27.9002,37600.0
2014-04-23 11:20:00,40.82,40.82,40.73,40.73,62400.0,27.907,27.907,27.8455,27.8455,62400.0
2014-04-23 11:25:00,40.73,40.78,40.73,40.75,59800.0,27.8455,27.8796,27.8455,27.8591,59800.0
2014-04-23 11:30:00,40.75,40.82,40.75,40.82,46500.0,27.8591,27.907,27.8591,27.907,46500.0
2014-04-23 11:35:00,40.81,40.87,40.81,40.87,39400.0,27.9002,27.9412,27.9002,27.9412,39400.0
2014-04-23 11:40:00,40.87,40.88,40.83,40.83,100800.0,27.9412,27.948,27.9138,27.9138,100800.0
2014-04-23 11:45:00,40.83,40.87,40.82,40.87,31400.0,27.9138,27.9412,27.907,27.9412,31400.0
2014-04-23 11:50:00,40.87,40.88,40.85,40.88,31900.0,27.9412,27.948,27.9275,27.948,31900.0
2014-04-23 11:55:00,40.88,40.9,40.88,40.89,51600.0,27.948,27.9617,27.948,27.9548,51600.0
2014-04-23 12:00:00,40.89,40.9,40.85,40.87,66500.0,27.9548,27.9617,27.9275,27.9412,66500.0
2014-04-23 12:05:00,40.87,40.9,40.87,40.88,59500.0,27.9412,27.9617,27.9412,27.948,59500.0
2014-04-23 12:10:00,40.87,40.88,40.87,40.88,7400.0,27.9412,27.948,27.9412,27.948,7400.0
2014-04-23 12:15:00,40.87,40.88,40.87,40.87,11500.0,27.9412,27.948,27.9412,27.9412,11500.0
2014-04-23 12:20:00,40.88,40.89,40.87,40.89,31600.0,27.948,27.9548,27.9412,27.9548,31600.0
2014-04-23 12:25:00,40.89,40.9,40.88,40.89,52200.0,27.9548,27.9617,27.948,27.9548,52200.0
2014-04-23 12:30:00,40.89,40.91,40.88,40.9,37500.0,27.9548,27.9685,27.948,27.9617,37500.0
2014-04-23 12:35:00,40.9,40.95,40.9,40.94,74100.0,27.9617,27.9959,27.9617,27.989,74100.0
2014-04-23 12:40:00,40.94,40.97,40.94,40.96,65900.0,27.989,28.0095,27.989,28.0027,65900.0
2014-04-23 12:45:00,40.96,40.98,40.95,40.95,88600.0,28.0027,28.0164,27.9959,27.9959,88600.0
2014-04-23 12:50:00,40.95,40.96,40.92,40.92,59400.0,27.9959,28.0027,27.9754,27.9754,59400.0
2014-04-23 12:55:00,40.92,40.93,40.89,40.89,128500.0,27.9754,27.9822,27.9548,27.9548,128500.0
2014-04-23 13:00:00,40.89,40.91,40.89,40.91,36800.0,27.9548,27.9685,27.9548,27.9685,36800.0
2014-04-23 13:05:00,40.9,40.91,40.87,40.9,44900.0,27.9617,27.9685,27.9412,27.9617,44900.0
2014-04-23 13:10:00,40.9,40.9,40.87,40.87,33300.0,27.9617,27.9617,27.9412,27.9412,33300.0
2014-04-23 13:15:00,40.87,40.9,40.87,40.9,32100.0,27.9412,27.9617,27.9412,27.9617,32100.0
2014-04-23 13:20:00,40.9,40.9,40.89,40.9,13500.0,27.9617,27.9617,27.9548,27.9617,13500.0
2014-04-23 13:25:00,40.9,40.92,40.87,40.89,80800.0,27.9617,27.9754,27.9412,27.9548,80800.0
2014-04-23 13:30:00,40.9,40.9,40.89,40.9,7300.0,27.9617,27.9617,27.9548,27.9617,7300.0
2014-04-23 13:35:00,40.9,40.9,40.85,40.85,37400.0,27.9617,27.9617,27.9275,27.9275,37400.0
2014-04-23 13:40:00,40.85,40.9,40.85,40.9,44600.0,27.9275,27.9617,27.9275,27.9617,44600.0
2014-04-23 13:45:00,40.9,40.9,40.86,40.86,79300.0,27.9617,27.9617,27.9343,27.9343,79300.0
2014-04-23 13:50:00,40.86,40.91,40.86,40.89,54200.0,27.9343,27.9685,27.9343,27.9548,54200.0
2014-04-23 13:55:00,40.89,40.91,40.89,40.91,154000.0,27.9548,27.9685,27.9548,27.9685,154000.0
2014-04-23 14:00:00,40.91,40.93,40.9,40.93,48000.0,27.9685,27.9822,27.9617,27.9822,48000.0
2014-04-23 14:05:00,40.93,40.93,40.9,40.93,76100.0,27.9822,27.9822,27.9617,27.9822,76100.0
2014-04-23 14:10:00,40.93,40.94,40.91,40.91,121500.0,27.9822,27.989,27.9685,27.9685,121500.0
2014-04-23 14:15:00,40.92,40.92,40.9,40.91,68700.0,27.9754,27.9754,27.9617,27.9685,68700.0
2014-04-23 14:20:00,40.91,40.92,40.9,40.91,78500.0,27.9685,27.9754,27.9617,27.9685,78500.0
2014-04-23 14:25:00,40.9,40.92,40.9,40.91,74400.0,27.9617,27.9754,27.9617,27.9685,74400.0
2014-04-23 14:30:00,40.91,40.92,40.9,40.92,74700.0,27.9685,27.9754,27.9617,27.9754,74700.0
2014-04-23 14:35:00,40.91,40.92,40.9,40.91,39900.0,27.9685,27.9754,27.9617,27.9685,39900.0
2014-04-23 14:40:00,40.91,40.93,40.9,40.93,64900.0,27.9685,27.9822,27.9617,27.9822,64900.0
2014-04-23 14:45:00,40.92,40.93,40.92,40.92,50900.0,27.9754,27.9822,27.9754,27.9754,50900.0
2014-04-23 14:50:00,40.92,40.97,40.92,40.97,87500.0,27.9754,28.0095,27.9754,28.0095,87500.0
2014-04-23 14:55:00,40.97,40.98,40.96,40.98,75100.0,28.0095,28.0164,28.0027,28.0164,75100.0
2014-04-23 15:00:00,40.98,41.0,40.97,40.99,181900.0,28.0164,28.03,28.0095,28.0232,181900.0
2014-04-23 15:05:00,40.98,40.99,40.96,40.96,150900.0,28.0164,28.0232,28.0027,28.0027,150900.0
2014-04-23 15:10:00,40.96,40.97,40.96,40.96,39700.0,28.0027,28.0095,28.0027,28.0027,39700.0
2014-04-23 15:15:00,40.96,40.97,40.94,40.94,62300.0,28.0027,28.0095,27.989,27.989,62300.0
2014-04-23 15:20:00,40.95,40.97,40.92,40.93,212000.0,27.9959,28.0095,27.9754,27.9822,212000.0
2014-04-23 15:25:00,40.94,40.94,40.89,40.9,114200.0,27.989,27.989,27.9548,27.9617,114200.0
2014-04-23 15:30:00,40.89,40.92,40.89,40.91,78900.0,27.9548,27.9754,27.9548,27.9685,78900.0
2014-04-23 15:35:00,40.91,40.98,40.91,40.98,136000.0,27.9685,28.0164,27.9685,28.0164,136000.0
2014-04-23 15:40:00,40.97,40.98,40.96,40.98,73300.0,28.0095,28.0164,28.0027,28.0164,73300.0
2014-04-23 15:45:00,40.98,40.98,40.93,40.97,147500.0,28.0164,28.0164,27.9822,28.0095,147500.0
2014-04-23 15:50:00,40.96,40.98,40.96,40.98,114800.0,28.0027,28.0164,28.0027,28.0164,114800.0
2014-04-23 15:55:00,40.97,40.98,40.94,40.95,361700.0,28.0095,28.0164,27.989,27.9959,361700.0
2014-04-24 09:30:00,41.02,41.02,40.84,40.98,147500.0,28.0437,28.0437,27.9207,28.0164,147500.0
2014-04-24 09:35:00,40.98,40.99,40.84,40.91,105000.0,28.0164,28.0232,27.9207,27.9685,105000.0
2014-04-24 09:40:00,40.89,40.92,40.84,40.84,68200.0,27.9548,27.9754,27.9207,27.9207,68200.0
2014-04-24 09:45:00,40.84,40.85,40.66,40.72,145500.0,27.9207,27.9275,27.7976,27.8386,145500.0
2014-04-24 09:50:00,40.72,40.79,40.71,40.74,84600.0,27.8386,27.8865,27.8318,27.8523,84600.0
2014-04-24 09:55:00,40.75,40.77,40.69,40.75,83800.0,27.8591,27.8728,27.8181,27.8591,83800.0
2014-04-24 10:00:00,40.74,40.74,40.6,40.68,89800.0,27.8523,27.8523,27.7566,27.8113,89800.0
2014-04-24 10:05:00,40.67,40.67,40.55,40.62,102300.0,27.8044,27.8044,27.7224,27.7703,102300.0
2014-04-24 10:10:00,40.62,40.72,40.59,40.7,83600.0,27.7703,27.8386,27.7497,27.8249,83600.0
2014-04-24 10:15:00,40.7,40.78,40.68,40.75,94300.0,27.8249,27.8796,27.8113,27.8591,94300.0
2014-04-24 10:20:00,40.75,40.8,40.72,40.73,83100.0,27.8591,27.8933,27.8386,27.8455,83100.0
2014-04-24 10:25:00,40.73,40.76,40.69,40.74,51100.0,27.8455,27.866,27.8181,27.8523,51100.0
2014-04-24 10:30:00,40.75,40.77,40.73,40.74,40500.0,27.8591,27.8728,27.8455,27.8523,40500.0
2014-04-24 10:35:00,40.75,40.79,40.75,40.77,72500.0,27.8591,27.8865,27.8591,27.8728,72500.0
2014-04-24 10:40:00,40.77,40.82,40.77,40.78,94500.0,27.8728,27.907,27.8728,27.8796,94500.0
2014-04-24 10:45:00,40.79,40.81,40.73,40.75,53000.0,27.8865,27.9002,27.8455,27.8591,53000.0
2014-04-24 10:50:00,40.74,40.75,40.69,40.72,40100.0,27.8523,27.8591,27.8181,27.8386,40100.0
2014-04-24 10:55:00,40.71,40.72,40.68,40.7,249600.0,27.8318,27.8386,27.8113,27.8249,249600.0
2014-04-24 11:00:00,40.71,40.72,40.69,40.71,50700.0,27.8318,27.8386,27.8181,27.8318,50700.0
2014-04-24 11:05:00,40.72,40.74,40.7,40.74,86300.0,27.8386,27.8523,27.8249,27.8523,86300.0
2014-04-24 11:10:00,40.73,40.77,40.73,40.76,69800.0,27.8455,27.8728,27.8455,27.866,69800.0
2014-04-24 11:15:00,40.76,40.8,40.75,40.8,31000.0,27.866,27.8933,27.8591,27.8933,31000.0
2014-04-24 11:20:00,40.8,40.85,40.79,40.8,47300.0,27.8933,27.9275,27.8865,27.8933,47300.0
2014-04-24 11:25:00,40.8,40.8,40.74,40.76,39000.0,27.8933,27.8933,27.8523,27.866,39000.0
2014-04-24 11:30:00,40.76,40.78,40.75,40.78,81800.0,27.866,27.8796,27.8591,27.8796,81800.0
2014-04-24 11:35:00,40.79,40.82,40.75,40.81,45200.0,27.8865,27.907,27.8591,27.9002,45200.0
2014-04-24 11:40:00,40.81,40.81,40.77,40.77,9600.0,27.9002,27.9002,27.8728,27.8728,9600.0
2014-04-24 11:45:00,40.77,40.78,40.76,40.76,17400.0,27.8728,27.8796,27.866,27.866,17400.0
2014-04-24 11:50:00,40.77,40.77,40.72,40.74,50700.0,27.8728,27.8728,27.8386,27.8523,50700.0
2014-04-24 11:55:00,40.74,40.75,40.73,40.73,15100.0,27.8523,27.8591,27.8455,27.8455,15100.0
2014-04-24 12:00:00,40.73,40.77,40.73,40.75,26800.0,27.8455,27.8728,27.8455,27.8591,26800.0
2014-04-24 12:05:00,40.76,40.79,40.75,40.77,28200.0,27.866,27.8865,27.8591,27.8728,28200.0
2014-04-24 12:10:00,40.77,40.78,40.76,40.77,16700.0,27.8728,27.8796,27.866,27.8728,16700.0
2014-04-24 12:15:00,40.77,40.77,40.75,40.76,19700.0,27.8728,27.8728,27.8591,27.866,19700.0
2014-04-24 12:20:00,40.76,40.77,40.75,40.76,73300.0,27.866,27.8728,27.8591,27.866,73300.0
2014-04-24 12:25:00,40.76,40.77,40.75,40.76,14300.0,27.866,27.8728,27.8591,27.866,14300.0
2014-04-24 12:30:00,40.76,40.79,40.76,40.79,20600.0,27.866,27.8865,27.866,27.8865,20600.0
2014-04-24 12:35:00,40.79,40.81,40.79,40.8,23900.0,27.8865,27.9002,27.8865,27.8933,23900.0
2014-04-24 12:40:00,40.8,40.8,40.78,40.8,17800.0,27.8933,27.8933,27.8796,27.8933,17800.0
2014-04-24 12:45:00,40.8,40.8,40.78,40.8,7400.0,27.8933,27.8933,27.8796,27.8933,7400.0
2014-04-24 12:50:00,40.8,40.8,40.76,40.77,56500.0,27.8933,27.8933,27.866,27.8728,56500.0
2014-04-24 12:55:00,40.77,40.81,40.77,40.8,15200.0,27.8728,27.9002,27.8728,27.8933,15200.0
2014-04-24 13:00:00,40.8,40.81,40.8,40.81,14700.0,27.8933,27.9002,27.8933,27.9002,14700.0
2014-04-24 13:05:00,40.81,40.82,40.81,40.82,17500.0,27.9002,27.907,27.9002,27.907,17500.0
2014-04-24 13:10:00,40.82,40.83,40.81,40.82,12400.0,27.907,27.9138,27.9002,27.907,12400.0
2014-04-24 13:15:00,40.82,40.82,40.8,40.81,16300.0,27.907,27.907,27.8933,27.9002,16300.0
2014-04-24 13:20:00,40.81,40.82,40.81,40.81,10500.0,27.9002,27.907,27.9002,27.9002,10500.0
2014-04-24 13:25:00,40.81,40.84,40.8,40.82,60700.0,27.9002,27.9207,27.8933,27.907,60700.0
2014-04-24 13:30:00,40.81,40.81,40.79,40.8,21300.0,27.9002,27.9002,27.8865,27.8933,21300.0
2014-04-24 13:35:00,40.79,40.79,40.7,40.71,65100.0,27.8865,27.8865,27.8249,27.8318,65100.0
2014-04-24 13:40:00,40.71,40.72,40.69,40.71,50100.0,27.8318,27.8386,27.8181,27.8318,50100.0
2014-04-24 13:45:00,40.71,40.71,40.66,40.66,32900.0,27.8318,27.8318,27.7976,27.7976,32900.0
2014-04-24 13:50:00,40.66,40.68,40.66,40.66,72900.0,27.7976,27.8113,27.7976,27.7976,72900.0
2014-04-24 13:55:00,40.66,40.68,40.64,40.68,70500.0,27.7976,27.8113,27.7839,27.8113,70500.0
2014-04-24 14:00:00,40.68,40.71,40.66,40.7,49000.0,27.8113,27.8318,27.7976,27.8249,49000.0
2014-04-24 14:05:00,40.71,40.74,40.68,40.68,45400.0,27.8318,27.8523,27.8113,27.8113,45400.0
2014-04-24 14:10:00,40.67,40.7,40.66,40.7,34800.0,27.8044,27.8249,27.7976,27.8249,34800.0
2014-04-24 14:15:00,40.7,40.7,40.67,40.67,62800.0,27.8249,27.8249,27.8044,27.8044,62800.0
2014-04-24 14:20:00,40.67,40.67,40.62,40.62,296000.0,27.8044,27.8044,27.7703,27.7703,296000.0
2014-04-24 14:25:00,40.61,40.64,40.61,40.63,19000.0,27.7634,27.7839,27.7634,27.7771,19000.0
2014-04-24 14:30:00,40.63,40.66,40.6,40.64,45800.0,27.7771,27.7976,27.7566,27.7839,45800.0
2014-04-24 14:35:00,40.64,40.66,40.64,40.65,59300.0,27.7839,27.7976,27.7839,27.7908,59300.0
2014-04-24 14:40:00,40.64,40.65,40.6,40.6,26600.0,27.7839,27.7908,27.7566,27.7566,26600.0
2014-04-24 14:45:00,40.61,40.62,40.6,40.6,26700.0,27.7634,27.7703,27.7566,27.7566,26700.0
2014-04-24 14:50:00,40.6,40.61,40.59,40.6,29500.0,27.7566,27.7634,27.7497,27.7566,29500.0
2014-04-24 14:55:00,40.6,40.6,40.57,40.59,84700.0,27.7566,27.7566,27.7361,27.7497,84700.0
2014-04-24 15:00:00,40.59,40.65,40.58,40.64,57300.0,27.7497,27.7908,27.7429,27.7839,57300.0
2014-04-24 15:05:00,40.65,40.65,40.62,40.62,49800.0,27.7908,27.7908,27.7703,27.7703,49800.0
2014-04-24 15:10:00,40.62,40.63,40.62,40.63,40800.0,27.7703,27.7771,27.7703,27.7771,40800.0
2014-04-24 15:15:00,40.63,40.64,40.61,40.63,51800.0,27.7771,27.7839,27.7634,27.7771,51800.0
2014-04-24 15:20:00,40.64,40.65,40.63,40.65,37500.0,27.7839,27.7908,27.7771,27.7908,37500.0
2014-04-24 15:25:00,40.65,40.65,40.62,40.63,115600.0,27.7908,27.7908,27.7703,27.7771,115600.0
2014-04-24 15:30:00,40.63,40.64,40.59,40.62,131900.0,27.7771,27.7839,27.7497,27.7703,131900.0
2014-04-24 15:35:00,40.62,40.65,40.61,40.64,94400.0,27.7703,27.7908,27.7634,27.7839,94400.0
2014-04-24 15:40:00,40.64,40.65,40.59,40.59,207600.0,27.7839,27.7908,27.7497,27.7497,207600.0
2014-04-24 15:45:00,40.6,40.63,40.59,40.62,127200.0,27.7566,27.7771,27.7497,27.7703,127200.0
2014-04-24 15:50:00,40.62,40.65,40.61,40.63,135700.0,27.7703,27.7908,27.7634,27.7771,135700.0
2014-04-24 15:55:00,40.63,40.65,40.61,40.64,287700.0,27.7771,27.7908,27.7634,27.7839,287700.0
2014-04-25 09:30:00,40.55,40.58,40.45,40.46,131000.0,27.7224,27.7429,27.654,27.6609,131000.0
2014-04-25 09:35:00,40.45,40.5,40.39,40.41,73400.0,27.654,27.6882,27.613,27.6267,73400.0
2014-04-25 09:40:00,40.41,40.41,40.28,40.32,141300.0,27.6267,27.6267,27.5378,27.5652,141300.0
2014-04-25 09:45:00,40.32,40.35,40.26,40.28,92100.0,27.5652,27.5857,27.5241,27.5378,92100.0
2014-04-25 09:50:00,40.28,40.38,40.26,40.31,108300.0,27.5378,27.6062,27.5241,27.5583,108300.0
2014-04-25 09:55:00,40.31,40.37,40.26,40.28,79000.0,27.5583,27.5993,27.5241,27.5378,79000.0
2014-04-25 10:00:00,40.29,40.35,40.26,40.28,72900.0,27.5446,27.5857,27.5241,27.5378,72900.0
2014-04-25 10:05:00,40.27,40.4,40.27,40.38,105500.0,27.531,27.6198,27.531,27.6062,105500.0
2014-04-25 10:10:00,40.38,40.42,40.35,40.39,55600.0,27.6062,27.6335,27.5857,27.613,55600.0
2014-04-25 10:15:00,40.38,40.45,40.38,40.45,60900.0,27.6062,27.654,27.6062,27.654,60900.0
2014-04-25 10:20:00,40.45,40.49,40.39,40.4,73100.0,27.654,27.6814,27.613,27.6198,73100.0
2014-04-25 10:25:00,40.4,40.42,40.36,40.36,46200.0,27.6198,27.6335,27.5925,27.5925,46200.0
2014-04-25 10:30:00,40.36,40.44,40.36,40.4,40200.0,27.5925,27.6472,27.5925,27.6198,40200.0
2014-04-25 10:35:00,40.4,40.41,40.32,40.32,34500.0,27.6198,27.6267,27.5652,27.5652,34500.0
2014-04-25 10:40:00,40.32,40.33,40.29,40.3,58500.0,27.5652,27.572,27.5446,27.5515,58500.0
2014-04-25 10:45:00,40.3,40.34,40.3,40.3,46600.0,27.5515,27.5788,27.5515,27.5515,46600.0
2014-04-25 10:50:00,40.3,40.34,40.27,40.28,121000.0,27.5515,27.5788,27.531,27.5378,121000.0
2014-04-25 10:55:00,40.29,40.32,40.26,40.27,44800.0,27.5446,27.5652,27.5241,27.531,44800.0
2014-04-25 11:00:00,40.27,40.27,40.25,40.25,33600.0,27.531,27.531,27.5173,27.5173,33600.0
2014-04-25 11:05:00,40.26,40.27,40.25,40.26,124000.0,27.5241,27.531,27.5173,27.5241,124000.0
2014-04-25 11:10:00,40.25,40.28,40.25,40.26,55100.0,27.5173,27.5378,27.5173,27.5241,55100.0
2014-04-25 11:15:00,40.26,40.31,40.26,40.29,30000.0,27.5241,27.5583,27.5241,27.5446,30000.0
2014-04-25 11:20:00,40.3,40.32,40.27,40.31,39200.0,27.5515,27.5652,27.531,27.5583,39200.0
2014-04-25 11:25:00,40.31,40.36,40.29,40.29,30600.0,27.5583,27.5925,27.5446,27.5446,30600.0
2014-04-25 11:30:00,40.3,40.32,40.26,40.27,50300.0,27.5515,27.5652,27.5241,27.531,50300.0
2014-04-25 11:35:00,40.27,40.3,40.26,40.29,20900.0,27.531,27.5515,27.5241,27.5446,20900.0
2014-04-25 11:40:00,40.3,40.31,40.26,40.27,24600.0,27.5515,27.5583,27.5241,27.531,24600.0
2014-04-25 11:45:00,40.28,40.31,40.27,40.3,33800.0,27.5378,27.5583,27.531,27.5515,33800.0
2014-04-25 11:50:00,40.3,40.38,40.29,40.36,156700.0,27.5515,27.6062,27.5446,27.5925,156700.0
2014-04-25 11:55:00,40.36,40.37,40.32,40.32,24200.0,27.5925,27.5993,27.5652,27.5652,24200.0
2014-04-25 12:00:00,40.33,40.35,40.31,40.32,13700.0,27.572,27.5857,27.5583,27.5652,13700.0
2014-04-25 12:05:00,40.32,40.36,40.32,40.36,31200.0,27.5652,27.5925,27.5652,27.5925,31200.0
2014-04-25 12:10:00,40.35,40.38,40.34,40.35,61500.0,27.5857,27.6062,27.5788,27.5857,61500.0
2014-04-25 12:15:00,40.35,40.35,40.31,40.31,15700.0,27.5857,27.5857,27.5583,27.5583,15700.0
2014-04-25 12:20:00,40.32,40.35,40.3,40.34,35900.0,27.5652,27.5857,27.5515,27.5788,35900.0
2014-04-25 12:25:00,40.34,40.38,40.34,40.38,26600.0,27.5788,27.6062,27.5788,27.6062,26600.0
2014-04-25 12:30:00,40.38,40.38,40.36,40.36,20900.0,27.6062,27.6062,27.5925,27.5925,20900.0
2014-04-25 12:35:00,40.36,40.37,40.33,40.33,21100.0,27.5925,27.5993,27.572,27.572,21100.0
2014-04-25 12:40:00,40.33,40.34,40.29,40.3,152900.0,27.572,27.5788,27.5446,27.5515,152900.0
2014-04-25 12:45:00,40.3,40.32,40.29,40.29,53800.0,27.5515,27.5652,27.5446,27.5446,53800.0
2014-04-25 12:50:00,40.29,40.32,40.29,40.29,36400.0,27.5446,27.5652,27.5446,27.5446,36400.0
2014-04-25 12:55:00,40.29,40.31,40.29,40.29,69400.0,27.5446,27.5583,27.5446,27.5446,69400.0
2014-04-25 13:00:00,40.29,40.3,40.22,40.23,54200.0,27.5446,27.5515,27.4968,27.5036,54200.0
2014-04-25 13:05:00,40.22,40.26,40.21,40.25,43500.0,27.4968,27.5241,27.49,27.5173,43500.0
2014-04-25 13:10:00,40.25,40.26,40.23,40.23,47900.0,27.5173,27.5241,27.5036,27.5036,47900.0
2014-04-25 13:15:00,40.23,40.25,40.21,40.23,25000.0,27.5036,27.5173,27.49,27.5036,25000.0
2014-04-25 13:20:00,40.23,40.26,40.23,40.26,29100.0,27.5036,27.5241,27.5036,27.5241,29100.0
2014-04-25 13:25:00,40.25,40.34,40.25,40.33,201000.0,27.5173,27.5788,27.5173,27.572,201000.0
2014-04-25 13:30:00,40.33,40.33,40.28,40.3,37200.0,27.572,27.572,27.5378,27.5515,37200.0
2014-04-25 13:35:00,40.3,40.3,40.28,40.3,14600.0,27.5515,27.5515,27.5378,27.5515,14600.0
2014-04-25 13:40:00,40.3,40.33,40.3,40.32,101400.0,27.5515,27.572,27.5515,27.5652,101400.0
2014-04-25 13:45:00,40.32,40.34,40.31,40.31,42900.0,27.5652,27.5788,27.5583,27.5583,42900.0
2014-04-25 13:50:00,40.32,40.33,40.29,40.32,66400.0,27.5652,27.572,27.5446,27.5652,66400.0
2014-04-25 13:55:00,40.32,40.35,40.31,40.33,51400.0,27.5652,27.5857,27.5583,27.572,51400.0
2014-04-25 14:00:00,40.33,40.35,40.26,40.26,37700.0,27.572,27.5857,27.5241,27.5241,37700.0
2014-04-25 14:05:00,40.27,40.29,40.25,40.26,43100.0,27.531,27.5446,27.5173,27.5241,43100.0
2014-04-25 14:10:00,40.25,40.26,40.22,40.22,45200.0,27.5173,27.5241,27.4968,27.4968,45200.0
2014-04-25 14:15:00,40.22,40.25,40.2,40.22,46000.0,27.4968,27.5173,27.4831,27.4968,46000.0
2014-04-25 14:20:00,40.22,40.23,40.2,40.23,23700.0,27.4968,27.5036,27.4831,27.5036,23700.0
2014-04-25 14:25:00,40.22,40.26,40.18,40.2,99000.0,27.4968,27.5241,27.4694,27.4831,99000.0
2014-04-25 14:30:00,40.2,40.2,40.15,40.18,41100.0,27.4831,27.4831,27.4489,27.4694,41100.0
2014-04-25 14:35:00,40.19,40.26,40.19,40.25,60000.0,27.4763,27.5241,27.4763,27.5173,60000.0
2014-04-25 14:40:00,40.25,40.25,40.2,40.22,23100.0,27.5173,27.5173,27.4831,27.4968,23100.0
2014-04-25 14:45:00,40.22,40.22,40.19,40.2,35700.0,27.4968,27.4968,27.4763,27.4831,35700.0
2014-04-25 14:50:00,40.2,40.23,40.19,40.2,33200.0,27.4831,27.5036,27.4763,27.4831,33200.0
2014-04-25 14:55:00,40.21,40.22,40.15,40.16,79500.0,27.49,27.4968,27.4489,27.4558,79500.0
2014-04-25 15:00:00,40.16,40.23,40.15,40.23,51100.0,27.4558,27.5036,27.4489,27.5036,51100.0
2014-04-25 15:05:00,40.23,40.23,40.19,40.19,29900.0,27.5036,27.5036,27.4763,27.4763,29900.0
2014-04-25 15:10:00,40.2,40.21,40.19,40.2,38600.0,27.4831,27.49,27.4763,27.4831,38600.0
2014-04-25 15:15:00,40.2,40.21,40.17,40.19,87000.0,27.4831,27.49,27.4626,27.4763,87000.0
2014-04-25 15:20:00,40.19,40.21,40.19,40.2,33700.0,27.4763,27.49,27.4763,27.4831,33700.0
2014-04-25 15:25:00,40.2,40.26,40.2,40.26,118000.0,27.4831,27.5241,27.4831,27.5241,118000.0
2014-04-25 15:30:00,40.26,40.29,40.25,40.28,158500.0,27.5241,27.5446,27.5173,27.5378,158500.0
2014-04-25 15:35:00,40.28,40.28,40.24,40.24,78500.0,27.5378,27.5378,27.5105,27.5105,78500.0
2014-04-25 15:40:00,40.24,40.31,40.24,40.28,123500.0,27.5105,27.5583,27.5105,27.5378,123500.0
2014-04-25 15:45:00,40.27,40.32,40.26,40.29,119900.0,27.531,27.5652,27.5241,27.5446,119900.0
2014-04-25 15:50:00,40.29,40.3,40.25,40.25,136300.0,27.5446,27.5515,27.5173,27.5173,136300.0
2014-04-25 15:55:00,40.25,40.26,40.2,40.23,357900.0,27.5173,27.5241,27.4831,27.5036,357900.0
2014-04-28 09:30:00,40.36,40.38,40.23,40.27,103500.0,27.5925,27.6062,27.5036,27.531,103500.0
2014-04-28 09:35:00,40.27,40.27,40.13,40.13,125900.0,27.531,27.531,27.4353,27.4353,125900.0
2014-04-28 09:40:00,40.13,40.15,40.09,40.1,117700.0,27.4353,27.4489,27.4079,27.4148,117700.0
2014-04-28 09:45:00,40.1,40.16,40.07,40.13,121600.0,27.4148,27.4558,27.3942,27.4353,121600.0
2014-04-28 09:50:00,40.12,40.21,40.11,40.18,203600.0,27.4284,27.49,27.4216,27.4694,203600.0
2014-04-28 09:55:00,40.18,40.25,40.18,40.19,128900.0,27.4694,27.5173,27.4694,27.4763,128900.0
2014-04-28 10:00:00,40.19,40.24,40.17,40.2,96300.0,27.4763,27.5105,27.4626,27.4831,96300.0
2014-04-28 10:05:00,40.19,40.23,40.14,40.16,112400.0,27.4763,27.5036,27.4421,27.4558,112400.0
2014-04-28 10:10:00,40.16,40.25,40.12,40.25,62300.0,27.4558,27.5173,27.4284,27.5173,62300.0
2014-04-28 10:15:00,40.26,40.33,40.26,40.32,82300.0,27.5241,27.572,27.5241,27.5652,82300.0
2014-04-28 10:20:00,40.33,40.37,40.3,40.32,53200.0,27.572,27.5993,27.5515,27.5652,53200.0
2014-04-28 10:25:00,40.32,40.34,40.24,40.25,55000.0,27.5652,27.5788,27.5105,27.5173,55000.0
2014-04-28 10:30:00,40.26,40.36,40.25,40.34,290500.0,27.5241,27.5925,27.5173,27.5788,290500.0
2014-04-28 10:35:00,40.34,40.36,40.29,40.32,27500.0,27.5788,27.5925,27.5446,27.5652,27500.0
2014-04-28 10:40:00,40.32,40.33,40.27,40.29,51800.0,27.5652,27.572,27.531,27.5446,51800.0
2014-04-28 10:45:00,40.29,40.29,40.24,40.26,36200.0,27.5446,27.5446,27.5105,27.5241,36200.0
2014-04-28 10:50:00,40.26,40.27,40.21,40.21,30000.0,27.5241,27.531,27.49,27.49,30000.0
2014-04-28 10:55:00,40.21,40.22,40.19,40.2,40500.0,27.49,27.4968,27.4763,27.4831,40500.0
2014-04-28 11:00:00,40.2,40.23,40.2,40.21,86500.0,27.4831,27.5036,27.4831,27.49,86500.0
2014-04-28 11:05:00,40.21,40.25,40.21,40.22,27900.0,27.49,27.5173,27.49,27.4968,27900.0
2014-04-28 11:10:00,40.22,40.22,40.14,40.14,51200.0,27.4968,27.4968,27.4421,27.4421,51200.0
2014-04-28 11:15:00,40.14,40.15,40.09,40.12,76900.0,27.4421,27.4489,27.4079,27.4284,76900.0
2014-04-28 11:20:00,40.12,40.13,40.05,40.06,61000.0,27.4284,27.4353,27.3806,27.3874,61000.0
2014-04-28 11:25:00,40.06,40.1,40.05,40.07,66800.0,27.3874,27.4148,27.3806,27.3942,66800.0
2014-04-28 11:30:00,40.07,40.15,40.06,40.15,69300.0,27.3942,27.4489,27.3874,27.4489,69300.0
2014-04-28 11:35:00,40.15,40.17,40.13,40.15,31300.0,27.4489,27.4626,27.4353,27.4489,31300.0
2014-04-28 11:40:00,40.15,40.16,40.11,40.11,26700.0,27.4489,27.4558,27.4216,27.4216,26700.0
2014-04-28 11:45:00,40.11,40.18,40.11,40.18,27500.0,27.4216,27.4694,27.4216,27.4694,27500.0
2014-04-28 11:50:00,40.18,40.21,40.14,40.14,83500.0,27.4694,27.49,27.4421,27.4421,83500.0
2014-04-28 11:55:00,40.14,40.15,40.04,40.06,79200.0,27.4421,27.4489,27.3737,27.3874,79200.0
2014-04-28 12:00:00,40.05,40.07,40.03,40.05,210700.0,27.3806,27.3942,27.3669,27.3806,210700.0
2014-04-28 12:05:00,40.05,40.05,40.01,40.01,41500.0,27.3806,27.3806,27.3532,27.3532,41500.0
2014-04-28 12:10:00,40.02,40.06,40.02,40.04,241800.0,27.3601,27.3874,27.3601,27.3737,241800.0
2014-04-28 12:15:00,40.04,40.07,40.04,40.05,36800.0,27.3737,27.3942,27.3737,27.3806,36800.0
2014-04-28 12:20:00,40.05,40.06,40.02,40.02,37200.0,27.3806,27.3874,27.3601,27.3601,37200.0
2014-04-28 12:25:00,40.03,40.03,40.0,40.01,49600.0,27.3669,27.3669,27.3464,27.3532,49600.0
2014-04-28 12:30:00,40.02,40.05,40.01,40.05,50600.0,27.3601,27.3806,27.3532,27.3806,50600.0
2014-04-28 12:35:00,40.04,40.04,39.99,39.99,79700.0,27.3737,27.3737,27.3395,27.3395,79700.0
2014-04-28 12:40:00,39.99,40.02,39.98,39.99,30700.0,27.3395,27.3601,27.3327,27.3395,30700.0
2014-04-28 12:45:00,40.0,40.01,40.0,40.01,19400.0,27.3464,27.3532,27.3464,27.3532,19400.0
2014-04-28 12:50:00,40.01,40.01,39.98,40.01,50200.0,27.3532,27.3532,27.3327,27.3532,50200.0
2014-04-28 12:55:00,40.01,40.01,39.96,39.99,66300.0,27.3532,27.3532,27.319,27.3395,66300.0
2014-04-28 13:00:00,39.99,39.99,39.93,39.96,72300.0,27.3395,27.3395,27.2985,27.319,72300.0
2014-04-28 13:05:00,39.96,39.96,39.93,39.94,91000.0,27.319,27.319,27.2985,27.3054,91000.0
2014-04-28 13:10:00,39.95,39.95,39.9,39.91,70600.0,27.3122,27.3122,27.278,27.2849,70600.0
2014-04-28 13:15:00,39.91,39.92,39.89,39.91,69300.0,27.2849,27.2917,27.2712,27.2849,69300.0
2014-04-28 13:20:00,39.91,39.91,39.88,39.9,127500.0,27.2849,27.2849,27.2643,27.278,127500.0
2014-04-28 13:25:00,39.89,39.92,39.88,39.91,88000.0,27.2712,27.2917,27.2643,27.2849,88000.0
2014-04-28 13:30:00,39.91,39.93,39.86,39.87,95700.0,27.2849,27.2985,27.2507,27.2575,95700.0
2014-04-28 13:35:00,39.87,39.94,39.87,39.93,53000.0,27.2575,27.3054,27.2575,27.2985,53000.0
2014-04-28 13:40:00,39.94,39.98,39.94,39.95,29100.0,27.3054,27.3327,27.3054,27.3122,29100.0
2014-04-28 13:45:00,39.95,39.96,39.92,39.96,27500.0,27.3122,27.319,27.2917,27.319,27500.0
2014-04-28 13:50:00,39.96,40.01,39.94,39.94,81600.0,27.319,27.3532,27.3054,27.3054,81600.0
2014-04-28 13:55:00,39.95,39.97,39.9,39.92,32100.0,27.3122,27.3259,27.278,27.2917,32100.0
2014-04-28 14:00:00,39.93,39.93,39.87,39.92,41400.0,27.2985,27.2985,27.2575,27.2917,41400.0
2014-04-28 14:05:00,39.91,39.94,39.88,39.94,56800.0,27.2849,27.3054,27.2643,27.3054,56800.0
2014-04-28 14:10:00,39.94,40.0,39.94,39.98,79600.0,27.3054,27.3464,27.3054,27.3327,79600.0
2014-04-28 14:15:00,39.98,40.02,39.97,40.02,40800.0,27.3327,27.3601,27.3259,27.3601,40800.0
2014-04-28 14:20:00,40.01,40.06,39.99,40.06,23900.0,27.3532,27.3874,27.3395,27.3874,23900.0
2014-04-28 14:25:00,40.05,40.07,40.01,40.05,39400.0,27.3806,27.3942,27.3532,27.3806,39400.0
2014-04-28 14:30:00,40.04,40.08,40.0,40.0,62200.0,27.3737,27.4011,27.3464,27.3464,62200.0
2014-04-28 14:35:00,40.0,40.02,39.98,40.0,44300.0,27.3464,27.3601,27.3327,27.3464,44300.0
2014-04-28 14:40:00,40.0,40.0,39.94,39.94,15700.0,27.3464,27.3464,27.3054,27.3054,15700.0
2014-04-28 14:45:00,39.94,40.05,39.94,40.03,46300.0,27.3054,27.3806,27.3054,27.3669,46300.0
2014-04-28 14:50:00,40.04,40.06,40.03,40.05,37600.0,27.3737,27.3874,27.3669,27.3806,37600.0
2014-04-28 14:55:00,40.05,40.07,40.03,40.04,22100.0,27.3806,27.3942,27.3669,27.3737,22100.0
2014-04-28 15:00:00,40.04,40.09,40.03,40.09,62900.0,27.3737,27.4079,27.3669,27.4079,62900.0
2014-04-28 15:05:00,40.09,40.12,40.06,40.11,73400.0,27.4079,27.4284,27.3874,27.4216,73400.0
2014-04-28 15:10:00,40.11,40.12,40.09,40.1,104500.0,27.4216,27.4284,27.4079,27.4148,104500.0
2014-04-28 15:15:00,40.11,40.12,40.08,40.11,113700.0,27.4216,27.4284,27.4011,27.4216,113700.0
2014-04-28 15:20:00,40.12,40.18,40.09,40.18,129100.0,27.4284,27.4694,27.4079,27.4694,129100.0
2014-04-28 15:25:00,40.17,40.2,40.15,40.18,82400.0,27.4626,27.4831,27.4489,27.4694,82400.0
2014-04-28 15:30:00,40.17,40.25,40.17,40.18,235600.0,27.4626,27.5173,27.4626,27.4694,235600.0
2014-04-28 15:35:00,40.18,40.19,40.15,40.16,100400.0,27.4694,27.4763,27.4489,27.4558,100400.0
2014-04-28 15:40:00,40.16,40.2,40.16,40.2,112500.0,27.4558,27.4831,27.4558,27.4831,112500.0
2014-04-28 15:45:00,40.2,40.21,40.14,40.16,236300.0,27.4831,27.49,27.4421,27.4558,236300.0
2014-04-28 15:50:00,40.16,40.19,40.15,40.16,209500.0,27.4558,27.4763,27.4489,27.4558,209500.0
2014-04-28 15:55:00,40.16,40.17,40.13,40.15,341300.0,27.4558,27.4626,27.4353,27.4489,341300.0
2014-04-29 09:30:00,40.33,40.45,40.29,40.44,133000.0,27.572,27.654,27.5446,27.6472,133000.0
2014-04-29 09:35:00,40.43,40.47,40.28,40.47,92900.0,27.6404,27.6677,27.5378,27.6677,92900.0
2014-04-29 09:40:00,40.47,40.49,40.4,40.42,71700.0,27.6677,27.6814,27.6198,27.6335,71700.0
2014-04-29 09:45:00,40.43,40.45,40.37,40.39,70700.0,27.6404,27.654,27.5993,27.613,70700.0
2014-04-29 09:50:00,40.38,40.41,40.3,40.31,178200.0,27.6062,27.6267,27.5515,27.5583,178200.0
2014-04-29 09:55:00,40.31,40.37,40.3,40.33,64000.0,27.5583,27.5993,27.5515,27.572,64000.0
2014-04-29 10:00:00,40.34,40.41,40.33,40.38,82800.0,27.5788,27.6267,27.572,27.6062,82800.0
2014-04-29 10:05:00,40.39,40.45,40.36,40.38,93200.0,27.613,27.654,27.5925,27.6062,93200.0
2014-04-29 10:10:00,40.38,40.41,40.34,40.35,56500.0,27.6062,27.6267,27.5788,27.5857,56500.0
2014-04-29 10:15:00,40.35,40.36,40.3,40.31,81900.0,27.5857,27.5925,27.5515,27.5583,81900.0
2014-04-29 10:20:00,40.31,40.37,40.3,40.31,53500.0,27.5583,27.5993,27.5515,27.5583,53500.0
2014-04-29 10:25:00,40.32,40.32,40.27,40.3,69700.0,27.5652,27.5652,27.531,27.5515,69700.0
2014-04-29 10:30:00,40.3,40.32,40.28,40.3,22400.0,27.5515,27.5652,27.5378,27.5515,22400.0
2014-04-29 10:35:00,40.3,40.35,40.3,40.33,38700.0,27.5515,27.5857,27.5515,27.572,38700.0
2014-04-29 10:40:00,40.33,40.34,40.3,40.33,35200.0,27.572,27.5788,27.5515,27.572,35200.0
2014-04-29 10:45:00,40.33,40.4,40.33,40.37,73600.0,27.572,27.6198,27.572,27.5993,73600.0
2014-04-29 10:50:00,40.37,40.41,40.37,40.38,50000.0,27.5993,27.6267,27.5993,27.6062,50000.0
2014-04-29 10:55:00,40.38,40.4,40.34,40.37,52300.0,27.6062,27.6198,27.5788,27.5993,52300.0
2014-04-29 11:00:00,40.37,40.4,40.36,40.4,33100.0,27.5993,27.6198,27.5925,27.6198,33100.0
2014-04-29 11:05:00,40.39,40.4,40.37,40.38,37300.0,27.613,27.6198,27.5993,27.6062,37300.0
2014-04-29 11:10:00,40.38,40.39,40.3,40.31,29600.0,27.6062,27.613,27.5515,27.5583,29600.0
2014-04-29 11:15:00,40.32,40.33,40.28,40.29,32300.0,27.5652,27.572,27.5378,27.5446,32300.0
2014-04-29 11:20:00,40.3,40.32,40.26,40.27,56000.0,27.5515,27.5652,27.5241,27.531,56000.0
2014-04-29 11:25:00,40.26,40.3,40.26,40.29,42100.0,27.5241,27.5515,27.5241,27.5446,42100.0
2014-04-29 11:30:00,40.3,40.33,40.29,40.31,57100.0,27.5515,27.572,27.5446,27.5583,57100.0
2014-04-29 11:35:00,40.31,40.37,40.28,40.35,45900.0,27.5583,27.5993,27.5378,27.5857,45900.0
2014-04-29 11:40:00,40.35,40.38,40.32,40.38,24200.0,27.5857,27.6062,27.5652,27.6062,24200.0
2014-04-29 11:45:00,40.38,40.4,40.35,40.37,48100.0,27.6062,27.6198,27.5857,27.5993,48100.0
2014-04-29 11:50:00,40.38,40.38,40.33,40.37,54500.0,27.6062,27.6062,27.572,27.5993,54500.0
2014-04-29 11:55:00,40.37,40.38,40.36,40.36,15600.0,27.5993,27.6062,27.5925,27.5925,15600.0
2014-04-29 12:00:00,40.36,40.36,40.32,40.34,328300.0,27.5925,27.5925,27.5652,27.5788,328300.0
2014-04-29 12:05:00,40.34,40.36,40.34,40.34,99400.0,27.5788,27.5925,27.5788,27.5788,99400.0
2014-04-29 12:10:00,40.34,40.36,40.34,40.36,22400.0,27.5788,27.5925,27.5788,27.5925,22400.0
2014-04-29 12:15:00,40.36,40.39,40.35,40.38,96900.0,27.5925,27.613,27.5857,27.6062,96900.0
2014-04-29 12:20:00,40.38,40.42,40.37,40.42,29600.0,27.6062,27.6335,27.5993,27.6335,29600.0
2014-04-29 12:25:00,40.42,40.44,40.41,40.44,44400.0,27.6335,27.6472,27.6267,27.6472,44400.0
2014-04-29 12:30:00,40.43,40.46,40.43,40.45,47200.0,27.6404,27.6609,27.6404,27.654,47200.0
2014-04-29 12:35:00,40.46,40.52,40.46,40.5,118300.0,27.6609,27.7019,27.6609,27.6882,118300.0
2014-04-29 12:40:00,40.49,40.52,40.49,40.52,30900.0,27.6814,27.7019,27.6814,27.7019,30900.0
2014-04-29 12:45:00,40.52,40.58,40.52,40.56,277900.0,27.7019,27.7429,27.7019,27.7292,277900.0
2014-04-29 12:50:00,40.56,40.58,40.53,40.54,29300.0,27.7292,27.7429,27.7087,27.7156,29300.0
2014-04-29 12:55:00,40.54,40.6,40.54,40.58,91900.0,27.7156,27.7566,27.7156,27.7429,91900.0
2014-04-29 13:00:00,40.58,40.58,40.55,40.55,8400.0,27.7429,27.7429,27.7224,27.7224,8400.0
2014-04-29 13:05:00,40.55,40.55,40.53,40.53,34900.0,27.7224,27.7224,27.7087,27.7087,34900.0
2014-04-29 13:10:00,40.53,40.55,40.52,40.53,42000.0,27.7087,27.7224,27.7019,27.7087,42000.0
2014-04-29 13:15:00,40.54,40.54,40.52,40.52,19700.0,27.7156,27.7156,27.7019,27.7019,19700.0
2014-04-29 13:20:00,40.52,40.55,40.51,40.55,25200.0,27.7019,27.7224,27.6951,27.7224,25200.0
2014-04-29 13:25:00,40.54,40.56,40.53,40.55,29000.0,27.7156,27.7292,27.7087,27.7224,29000.0
2014-04-29 13:30:00,40.55,40.57,40.55,40.56,41100.0,27.7224,27.7361,27.7224,27.7292,41100.0
2014-04-29 13:35:00,40.57,40.59,40.56,40.59,30400.0,27.7361,27.7497,27.7292,27.7497,30400.0
2014-04-29 13:40:00,40.59,40.6,40.58,40.59,86700.0,27.7497,27.7566,27.7429,27.7497,86700.0
2014-04-29 13:45:00,40.59,40.61,40.59,40.6,60200.0,27.7497,27.7634,27.7497,27.7566,60200.0
2014-04-29 13:50:00,40.61,40.63,40.6,40.62,43600.0,27.7634,27.7771,27.7566,27.7703,43600.0
2014-04-29 13:55:00,40.63,40.65,40.62,40.65,49200.0,27.7771,27.7908,27.7703,27.7908,49200.0
2014-04-29 14:00:00,40.64,40.65,40.6,40.6,72600.0,27.7839,27.7908,27.7566,27.7566,72600.0
2014-04-29 14:05:00,40.59,40.6,40.58,40.58,14600.0,27.7497,27.7566,27.7429,27.7429,14600.0
2014-04-29 14:10:00,40.59,40.59,40.58,40.58,27600.0,27.7497,27.7497,27.7429,27.7429,27600.0
2014-04-29 14:15:00,40.58,40.6,40.58,40.59,59000.0,27.7429,27.7566,27.7429,27.7497,59000.0
2014-04-29 14:20:00,40.6,40.61,40.59,40.59,39800.0,27.7566,27.7634,27.7497,27.7497,39800.0
2014-04-29 14:25:00,40.59,40.6,40.54,40.54,63000.0,27.7497,27.7566,27.7156,27.7156,63000.0
2014-04-29 14:30:00,40.54,40.55,40.52,40.52,37600.0,27.7156,27.7224,27.7019,27.7019,37600.0
2014-04-29 14:35:00,40.52,40.54,40.5,40.5,88800.0,27.7019,27.7156,27.6882,27.6882,88800.0
2014-04-29 14:40:00,40.49,40.51,40.49,40.5,25500.0,27.6814,27.6951,27.6814,27.6882,25500.0
2014-04-29 14:45:00,40.5,40.51,40.48,40.49,50900.0,27.6882,27.6951,27.6745,27.6814,50900.0
2014-04-29 14:50:00,40.49,40.5,40.48,40.48,30900.0,27.6814,27.6882,27.6745,27.6745,30900.0
2014-04-29 14:55:00,40.48,40.49,40.47,40.47,66700.0,27.6745,27.6814,27.6677,27.6677,66700.0
2014-04-29 15:00:00,40.48,40.48,40.45,40.46,118900.0,27.6745,27.6745,27.654,27.6609,118900.0
2014-04-29 15:05:00,40.46,40.53,40.46,40.52,69800.0,27.6609,27.7087,27.6609,27.7019,69800.0
2014-04-29 15:10:00,40.53,40.53,40.5,40.51,50700.0,27.7087,27.7087,27.6882,27.6951,50700.0
2014-04-29 15:15:00,40.5,40.55,40.5,40.54,73400.0,27.6882,27.7224,27.6882,27.7156,73400.0
2014-04-29 15:20:00,40.54,40.56,40.52,40.53,51500.0,27.7156,27.7292,27.7019,27.7087,51500.0
2014-04-29 15:25:00,40.52,40.57,40.52,40.57,55500.0,27.7019,27.7361,27.7019,27.7361,55500.0
2014-04-29 15:30:00,40.57,40.57,40.52,40.54,80700.0,27.7361,27.7361,27.7019,27.7156,80700.0
2014-04-29 15:35:00,40.54,40.55,40.5,40.55,149600.0,27.7156,27.7224,27.6882,27.7224,149600.0
2014-04-29 15:40:00,40.55,40.57,40.54,40.55,110600.0,27.7224,27.7361,27.7156,27.7224,110600.0
2014-04-29 15:45:00,40.55,40.61,40.54,40.6,132500.0,27.7224,27.7634,27.7156,27.7566,132500.0
2014-04-29 15:50:00,40.6,40.6,40.55,40.58,149600.0,27.7566,27.7566,27.7224,27.7429,149600.0
2014-04-29 15:55:00,40.58,40.59,40.56,40.56,312700.0,27.7429,27.7497,27.7292,27.7292,312700.0
2014-04-30 09:30:00,40.54,40.63,40.5,40.53,115900.0,27.7156,27.7771,27.6882,27.7087,115900.0
2014-04-30 09:35:00,40.53,40.54,40.46,40.53,54500.0,27.7087,27.7156,27.6609,27.7087,54500.0
2014-04-30 09:40:00,40.53,40.54,40.45,40.49,64100.0,27.7087,27.7156,27.654,27.6814,64100.0
2014-04-30 09:45:00,40.5,40.56,40.49,40.52,75800.0,27.6882,27.7292,27.6814,27.7019,75800.0
2014-04-30 09:50:00,40.51,40.56,40.5,40.54,47900.0,27.6951,27.7292,27.6882,27.7156,47900.0
2014-04-30 09:55:00,40.53,40.54,40.48,40.53,52700.0,27.7087,27.7156,27.6745,27.7087,52700.0
2014-04-30 10:00:00,40.54,40.57,40.52,40.55,59600.0,27.7156,27.7361,27.7019,27.7224,59600.0
2014-04-30 10:05:00,40.54,40.59,40.52,40.58,62000.0,27.7156,27.7497,27.7019,27.7429,62000.0
2014-04-30 10:10:00,40.59,40.68,40.59,40.67,34400.0,27.7497,27.8113,27.7497,27.8044,34400.0
2014-04-30 10:15:00,40.68,40.72,40.65,40.7,59200.0,27.8113,27.8386,27.7908,27.8249,59200.0
2014-04-30 10:20:00,40.69,40.72,40.68,40.71,46900.0,27.8181,27.8386,27.8113,27.8318,46900.0
2014-04-30 10:25:00,40.71,40.75,40.71,40.75,51400.0,27.8318,27.8591,27.8318,27.8591,51400.0
2014-04-30 10:30:00,40.74,40.75,40.71,40.73,58800.0,27.8523,27.8591,27.8318,27.8455,58800.0
2014-04-30 10:35:00,40.73,40.75,40.72,40.73,47500.0,27.8455,27.8591,27.8386,27.8455,47500.0
2014-04-30 10:40:00,40.73,40.76,40.71,40.73,159400.0,27.8455,27.866,27.8318,27.8455,159400.0
2014-04-30 10:45:00,40.72,40.77,40.71,40.75,46300.0,27.8386,27.8728,27.8318,27.8591,46300.0
2014-04-30 10:50:00,40.75,40.82,40.75,40.8,42700.0,27.8591,27.907,27.8591,27.8933,42700.0
2014-04-30 10:55:00,40.79,40.83,40.79,40.81,78600.0,27.8865,27.9138,27.8865,27.9002,78600.0
2014-04-30 11:00:00,40.81,40.83,40.78,40.8,91400.0,27.9002,27.9138,27.8796,27.8933,91400.0
2014-04-30 11:05:00,40.79,40.8,40.76,40.76,45700.0,27.8865,27.8933,27.866,27.866,45700.0
2014-04-30 11:10:00,40.77,40.77,40.75,40.75,50100.0,27.8728,27.8728,27.8591,27.8591,50100.0
2014-04-30 11:15:00,40.75,40.75,40.71,40.73,52900.0,27.8591,27.8591,27.8318,27.8455,52900.0
2014-04-30 11:20:00,40.73,40.74,40.72,40.74,27700.0,27.8455,27.8523,27.8386,27.8523,27700.0
2014-04-30 11:25:00,40.74,40.76,40.72,40.74,229300.0,27.8523,27.866,27.8386,27.8523,229300.0
2014-04-30 11:30:00,40.74,40.79,40.74,40.79,40300.0,27.8523,27.8865,27.8523,27.8865,40300.0
2014-04-30 11:35:00,40.78,40.78,40.75,40.75,45600.0,27.8796,27.8796,27.8591,27.8591,45600.0
2014-04-30 11:40:00,40.76,40.76,40.75,40.75,8800.0,27.866,27.866,27.8591,27.8591,8800.0
2014-04-30 11:45:00,40.75,40.77,40.75,40.75,37900.0,27.8591,27.8728,27.8591,27.8591,37900.0
2014-04-30 11:50:00,40.76,40.76,40.74,40.75,33300.0,27.866,27.866,27.8523,27.8591,33300.0
2014-04-30 11:55:00,40.75,40.75,40.69,40.69,49300.0,27.8591,27.8591,27.8181,27.8181,49300.0
2014-04-30 12:00:00,40.69,40.7,40.67,40.67,34900.0,27.8181,27.8249,27.8044,27.8044,34900.0
2014-04-30 12:05:00,40.68,40.7,40.67,40.7,24800.0,27.8113,27.8249,27.8044,27.8249,24800.0
2014-04-30 12:10:00,40.69,40.73,40.69,40.73,53100.0,27.8181,27.8455,27.8181,27.8455,53100.0
2014-04-30 12:15:00,40.72,40.73,40.67,40.68,82000.0,27.8386,27.8455,27.8044,27.8113,82000.0
2014-04-30 12:20:00,40.68,40.69,40.67,40.68,43000.0,27.8113,27.8181,27.8044,27.8113,43000.0
2014-04-30 12:25:00,40.67,40.7,40.66,40.7,33200.0,27.8044,27.8249,27.7976,27.8249,33200.0
2014-04-30 12:30:00,40.69,40.7,40.68,40.68,34700.0,27.8181,27.8249,27.8113,27.8113,34700.0
2014-04-30 12:35:00,40.68,40.7,40.68,40.7,54300.0,27.8113,27.8249,27.8113,27.8249,54300.0
2014-04-30 12:40:00,40.7,40.7,40.68,40.68,28700.0,27.8249,27.8249,27.8113,27.8113,28700.0
2014-04-30 12:45:00,40.68,40.71,40.68,40.71,29900.0,27.8113,27.8318,27.8113,27.8318,29900.0
2014-04-30 12:50:00,40.71,40.72,40.7,40.72,40200.0,27.8318,27.8386,27.8249,27.8386,40200.0
2014-04-30 12:55:00,40.71,40.73,40.71,40.71,38400.0,27.8318,27.8455,27.8318,27.8318,38400.0
2014-04-30 13:00:00,40.72,40.73,40.71,40.73,20400.0,27.8386,27.8455,27.8318,27.8455,20400.0
2014-04-30 13:05:00,40.72,40.78,40.72,40.78,53900.0,27.8386,27.8796,27.8386,27.8796,53900.0
2014-04-30 13:10:00,40.78,40.79,40.77,40.77,38800.0,27.8796,27.8865,27.8728,27.8728,38800.0
2014-04-30 13:15:00,40.78,40.78,40.75,40.75,36900.0,27.8796,27.8796,27.8591,27.8591,36900.0
2014-04-30 13:20:00,40.75,40.76,40.73,40.75,26300.0,27.8591,27.866,27.8455,27.8591,26300.0
2014-04-30 13:25:00,40.75,40.76,40.75,40.75,15800.0,27.8591,27.866,27.8591,27.8591,15800.0
2014-04-30 13:30:00,40.76,40.76,40.72,40.73,25600.0,27.866,27.866,27.8386,27.8455,25600.0
2014-04-30 13:35:00,40.73,40.73,40.7,40.71,67600.0,27.8455,27.8455,27.8249,27.8318,67600.0
2014-04-30 13:40:00,40.71,40.73,40.68,40.73,48100.0,27.8318,27.8455,27.8113,27.8455,48100.0
2014-04-30 13:45:00,40.73,40.73,40.72,40.72,22900.0,27.8455,27.8455,27.8386,27.8386,22900.0
2014-04-30 13:50:00,40.73,40.76,40.73,40.74,41600.0,27.8455,27.866,27.8455,27.8523,41600.0
2014-04-30 13:55:00,40.75,40.79,40.74,40.76,48000.0,27.8591,27.8865,27.8523,27.866,48000.0
2014-04-30 14:00:00,40.76,40.82,40.67,40.78,72900.0,27.866,27.907,27.8044,27.8796,72900.0
2014-04-30 14:05:00,40.78,40.78,40.67,40.74,66800.0,27.8796,27.8796,27.8044,27.8523,66800.0
2014-04-30 14:10:00,40.74,40.75,40.65,40.69,57000.0,27.8523,27.8591,27.7908,27.8181,57000.0
2014-04-30 14:15:00,40.68,40.73,40.68,40.71,61000.0,27.8113,27.8455,27.8113,27.8318,61000.0
2014-04-30 14:20:00,40.72,40.76,40.71,40.76,53300.0,27.8386,27.866,27.8318,27.866,53300.0
2014-04-30 14:25:00,40.75,40.76,40.71,40.76,50900.0,27.8591,27.866,27.8318,27.866,50900.0
2014-04-30 14:30:00,40.76,40.81,40.75,40.78,36400.0,27.866,27.9002,27.8591,27.8796,36400.0
2014-04-30 14:35:00,40.79,40.82,40.75,40.76,42700.0,27.8865,27.907,27.8591,27.866,42700.0
2014-04-30 14:40:00,40.76,40.8,40.76,40.8,33100.0,27.866,27.8933,27.866,27.8933,33100.0
2014-04-30 14:45:00,40.79,40.86,40.79,40.84,44300.0,27.8865,27.9343,27.8865,27.9207,44300.0
2014-04-30 14:50:00,40.85,40.86,40.83,40.85,34600.0,27.9275,27.9343,27.9138,27.9275,34600.0
2014-04-30 14:55:00,40.85,40.87,40.79,40.81,78600.0,27.9275,27.9412,27.8865,27.9002,78600.0
2014-04-30 15:00:00,40.81,40.82,40.77,40.77,42700.0,27.9002,27.907,27.8728,27.8728,42700.0
2014-04-30 15:05:00,40.77,40.78,40.71,40.72,38400.0,27.8728,27.8796,27.8318,27.8386,38400.0
2014-04-30 15:10:00,40.71,40.75,40.71,40.73,38200.0,27.8318,27.8591,27.8318,27.8455,38200.0
2014-04-30 15:15:00,40.72,40.72,40.66,40.72,78900.0,27.8386,27.8386,27.7976,27.8386,78900.0
2014-04-30 15:20:00,40.72,40.72,40.67,40.68,75900.0,27.8386,27.8386,27.8044,27.8113,75900.0
2014-04-30 15:25:00,40.67,40.8,40.67,40.78,140400.0,27.8044,27.8933,27.8044,27.8796,140400.0
2014-04-30 15:30:00,40.79,40.85,40.79,40.84,97100.0,27.8865,27.9275,27.8865,27.9207,97100.0
2014-04-30 15:35:00,40.84,40.84,40.77,40.77,105600.0,27.9207,27.9207,27.8728,27.8728,105600.0
2014-04-30 15:40:00,40.77,40.82,40.77,40.82,118300.0,27.8728,27.907,27.8728,27.907,118300.0
2014-04-30 15:45:00,40.82,40.82,40.72,40.76,296100.0,27.907,27.907,27.8386,27.866,296100.0
2014-04-30 15:50:00,40.77,40.78,40.75,40.77,204100.0,27.8728,27.8796,27.8591,27.8728,204100.0
2014-04-30 15:55:00,40.77,40.81,40.74,40.77,573500.0,27.8728,27.9002,27.8523,27.8728,573500.0
2014-05-01 09:30:00,40.76,40.85,40.68,40.68,74800.0,27.866,27.9275,27.8113,27.8113,74800.0
2014-05-01 09:35:00,40.68,40.71,40.61,40.66,43900.0,27.8113,27.8318,27.7634,27.7976,43900.0
2014-05-01 09:40:00,40.66,40.75,40.65,40.75,37600.0,27.7976,27.8591,27.7908,27.8591,37600.0
2014-05-01 09:45:00,40.77,40.82,40.74,40.75,28400.0,27.8728,27.907,27.8523,27.8591,28400.0
2014-05-01 09:50:00,40.75,40.75,40.68,40.71,42600.0,27.8591,27.8591,27.8113,27.8318,42600.0
2014-05-01 09:55:00,40.71,40.75,40.64,40.64,78700.0,27.8318,27.8591,27.7839,27.7839,78700.0
2014-05-01 10:00:00,40.64,40.69,40.55,40.57,95800.0,27.7839,27.8181,27.7224,27.7361,95800.0
2014-05-01 10:05:00,40.57,40.64,40.57,40.59,60900.0,27.7361,27.7839,27.7361,27.7497,60900.0
2014-05-01 10:10:00,40.6,40.61,40.49,40.49,56000.0,27.7566,27.7634,27.6814,27.6814,56000.0
2014-05-01 10:15:00,40.49,40.54,40.42,40.48,102600.0,27.6814,27.7156,27.6335,27.6745,102600.0
2014-05-01 10:20:00,40.47,40.48,40.43,40.45,39100.0,27.6677,27.6745,27.6404,27.654,39100.0
2014-05-01 10:25:00,40.44,40.54,40.44,40.52,41600.0,27.6472,27.7156,27.6472,27.7019,41600.0
2014-05-01 10:30:00,40.51,40.6,40.51,40.59,67900.0,27.6951,27.7566,27.6951,27.7497,67900.0
2014-05-01 10:35:00,40.59,40.6,40.55,40.59,44400.0,27.7497,27.7566,27.7224,27.7497,44400.0
2014-05-01 10:40:00,40.58,40.59,40.55,40.58,27600.0,27.7429,27.7497,27.7224,27.7429,27600.0
2014-05-01 10:45:00,40.57,40.6,40.55,40.56,28500.0,27.7361,27.7566,27.7224,27.7292,28500.0
2014-05-01 10:50:00,40.57,40.62,40.57,40.62,141800.0,27.7361,27.7703,27.7361,27.7703,141800.0
2014-05-01 10:55:00,40.62,40.63,40.58,40.59,28900.0,27.7703,27.7771,27.7429,27.7497,28900.0
2014-05-01 11:00:00,40.59,40.59,40.55,40.56,18800.0,27.7497,27.7497,27.7224,27.7292,18800.0
2014-05-01 11:05:00,40.55,40.57,40.5,40.5,31800.0,27.7224,27.7361,27.6882,27.6882,31800.0
2014-05-01 11:10:00,40.5,40.52,40.49,40.5,32900.0,27.6882,27.7019,27.6814,27.6882,32900.0
2014-05-01 11:15:00,40.5,40.55,40.5,40.54,34200.0,27.6882,27.7224,27.6882,27.7156,34200.0
2014-05-01 11:20:00,40.54,40.54,40.49,40.53,31000.0,27.7156,27.7156,27.6814,27.7087,31000.0
2014-05-01 11:25:00,40.53,40.58,40.53,40.58,27900.0,27.7087,27.7429,27.7087,27.7429,27900.0
2014-05-01 11:30:00,40.58,40.69,40.58,40.68,121100.0,27.7429,27.8181,27.7429,27.8113,121100.0
2014-05-01 11:35:00,40.68,40.68,40.65,40.65,20300.0,27.8113,27.8113,27.7908,27.7908,20300.0
2014-05-01 11:40:00,40.64,40.68,40.64,40.66,37600.0,27.7839,27.8113,27.7839,27.7976,37600.0
2014-05-01 11:45:00,40.65,40.66,40.64,40.64,14300.0,27.7908,27.7976,27.7839,27.7839,14300.0
2014-05-01 11:50:00,40.64,40.65,40.62,40.65,39100.0,27.7839,27.7908,27.7703,27.7908,39100.0
2014-05-01 11:55:00,40.65,40.68,40.63,40.63,27100.0,27.7908,27.8113,27.7771,27.7771,27100.0
2014-05-01 12:00:00,40.62,40.68,40.62,40.66,41900.0,27.7703,27.8113,27.7703,27.7976,41900.0
2014-05-01 12:05:00,40.66,40.68,40.64,40.68,17900.0,27.7976,27.8113,27.7839,27.8113,17900.0
2014-05-01 12:10:00,40.69,40.7,40.67,40.7,42000.0,27.8181,27.8249,27.8044,27.8249,42000.0
2014-05-01 12:15:00,40.71,40.72,40.67,40.68,38500.0,27.8318,27.8386,27.8044,27.8113,38500.0
2014-05-01 12:20:00,40.67,40.71,40.66,40.7,185200.0,27.8044,27.8318,27.7976,27.8249,185200.0
2014-05-01 12:25:00,40.7,40.71,40.69,40.7,23700.0,27.8249,27.8318,27.8181,27.8249,23700.0
2014-05-01 12:30:00,40.7,40.7,40.67,40.67,49100.0,27.8249,27.8249,27.8044,27.8044,49100.0
2014-05-01 12:35:00,40.67,40.68,40.62,40.63,48200.0,27.8044,27.8113,27.7703,27.7771,48200.0
2014-05-01 12:40:00,40.62,40.65,40.61,40.64,31900.0,27.7703,27.7908,27.7634,27.7839,31900.0
2014-05-01 12:45:00,40.64,40.65,40.61,40.62,54200.0,27.7839,27.7908,27.7634,27.7703,54200.0
2014-05-01 12:50:00,40.63,40.64,40.6,40.61,54400.0,27.7771,27.7839,27.7566,27.7634,54400.0
2014-05-01 12:55:00,40.61,40.63,40.6,40.6,33500.0,27.7634,27.7771,27.7566,27.7566,33500.0
2014-05-01 13:00:00,40.61,40.63,40.6,40.6,28800.0,27.7634,27.7771,27.7566,27.7566,28800.0
2014-05-01 13:05:00,40.61,40.61,40.59,40.59,30400.0,27.7634,27.7634,27.7497,27.7497,30400.0
2014-05-01 13:10:00,40.59,40.6,40.51,40.56,195800.0,27.7497,27.7566,27.6951,27.7292,195800.0
2014-05-01 13:15:00,40.56,40.56,40.54,40.54,23200.0,27.7292,27.7292,27.7156,27.7156,23200.0
2014-05-01 13:20:00,40.53,40.54,40.47,40.5,48900.0,27.7087,27.7156,27.6677,27.6882,48900.0
2014-05-01 13:25:00,40.5,40.51,40.45,40.48,77800.0,27.6882,27.6951,27.654,27.6745,77800.0
2014-05-01 13:30:00,40.47,40.51,40.44,40.5,65500.0,27.6677,27.6951,27.6472,27.6882,65500.0
2014-05-01 13:35:00,40.5,40.55,40.49,40.55,18500.0,27.6882,27.7224,27.6814,27.7224,18500.0
2014-05-01 13:40:00,40.55,40.55,40.49,40.5,46900.0,27.7224,27.7224,27.6814,27.6882,46900.0
2014-05-01 13:45:00,40.5,40.52,40.45,40.47,52400.0,27.6882,27.7019,27.654,27.6677,52400.0
2014-05-01 13:50:00,40.47,40.48,40.44,40.48,29300.0,27.6677,27.6745,27.6472,27.6745,29300.0
2014-05-01 13:55:00,40.47,40.49,40.41,40.44,55300.0,27.6677,27.6814,27.6267,27.6472,55300.0
2014-05-01 14:00:00,40.45,40.47,40.44,40.47,45900.0,27.654,27.6677,27.6472,27.6677,45900.0
2014-05-01 14:05:00,40.47,40.52,40.47,40.52,38500.0,27.6677,27.7019,27.6677,27.7019,38500.0
2014-05-01 14:10:00,40.51,40.52,40.48,40.48,62900.0,27.6951,27.7019,27.6745,27.6745,62900.0
2014-05-01 14:15:00,40.49,40.51,40.46,40.46,43200.0,27.6814,27.6951,27.6609,27.6609,43200.0
2014-05-01 14:20:00,40.46,40.46,40.43,40.44,81800.0,27.6609,27.6609,27.6404,27.6472,81800.0
2014-05-01 14:25:00,40.44,40.45,40.42,40.44,51100.0,27.6472,27.654,27.6335,27.6472,51100.0
2014-05-01 14:30:00,40.43,40.44,40.4,40.4,54300.0,27.6404,27.6472,27.6198,27.6198,54300.0
2014-05-01 14:35:00,40.4,40.4,40.37,40.38,52300.0,27.6198,27.6198,27.5993,27.6062,52300.0
2014-05-01 14:40:00,40.37,40.4,40.35,40.36,45900.0,27.5993,27.6198,27.5857,27.5925,45900.0
2014-05-01 14:45:00,40.37,40.38,40.32,40.36,64600.0,27.5993,27.6062,27.5652,27.5925,64600.0
2014-05-01 14:50:00,40.37,40.39,40.36,40.38,30400.0,27.5993,27.613,27.5925,27.6062,30400.0
2014-05-01 14:55:00,40.38,40.4,40.37,40.39,24700.0,27.6062,27.6198,27.5993,27.613,24700.0
2014-05-01 15:00:00,40.39,40.4,40.38,40.38,25500.0,27.613,27.6198,27.6062,27.6062,25500.0
2014-05-01 15:05:00,40.38,40.4,40.36,40.38,37000.0,27.6062,27.6198,27.5925,27.6062,37000.0
2014-05-01 15:10:00,40.38,40.41,40.35,40.4,76700.0,27.6062,27.6267,27.5857,27.6198,76700.0
2014-05-01 15:15:00,40.4,40.43,40.37,40.4,107200.0,27.6198,27.6404,27.5993,27.6198,107200.0
2014-05-01 15:20:00,40.4,40.41,40.36,40.36,138600.0,27.6198,27.6267,27.5925,27.5925,138600.0
2014-05-01 15:25:00,40.37,40.39,40.35,40.37,115600.0,27.5993,27.613,27.5857,27.5993,115600.0
2014-05-01 15:30:00,40.36,40.41,40.35,40.41,72900.0,27.5925,27.6267,27.5857,27.6267,72900.0
2014-05-01 15:35:00,40.41,40.42,40.36,40.36,148100.0,27.6267,27.6335,27.5925,27.5925,148100.0
2014-05-01 15:40:00,40.36,40.37,40.34,40.34,112500.0,27.5925,27.5993,27.5788,27.5788,112500.0
2014-05-01 15:45:00,40.34,40.35,40.27,40.31,375100.0,27.5788,27.5857,27.531,27.5583,375100.0
2014-05-01 15:50:00,40.32,40.37,40.32,40.35,222900.0,27.5652,27.5993,27.5652,27.5857,222900.0
2014-05-01 15:55:00,40.35,40.37,40.35,40.36,414400.0,27.5857,27.5993,27.5857,27.5925,414400.0
2014-05-02 09:30:00,40.48,40.54,40.38,40.51,110100.0,27.6745,27.7156,27.6062,27.6951,110100.0
2014-05-02 09:35:00,40.51,40.63,40.51,40.62,107400.0,27.6951,27.7771,27.6951,27.7703,107400.0
2014-05-02 09:40:00,40.63,40.64,40.48,40.52,99800.0,27.7771,27.7839,27.6745,27.7019,99800.0
2014-05-02 09:45:00,40.52,40.63,40.52,40.55,98300.0,27.7019,27.7771,27.7019,27.7224,98300.0
2014-05-02 09:50:00,40.54,40.63,40.53,40.57,64200.0,27.7156,27.7771,27.7087,27.7361,64200.0
2014-05-02 09:55:00,40.58,40.66,40.56,40.63,49600.0,27.7429,27.7976,27.7292,27.7771,49600.0
2014-05-02 10:00:00,40.63,40.67,40.6,40.64,66500.0,27.7771,27.8044,27.7566,27.7839,66500.0
2014-05-02 10:05:00,40.65,40.71,40.64,40.67,93700.0,27.7908,27.8318,27.7839,27.8044,93700.0
2014-05-02 10:10:00,40.68,40.77,40.68,40.76,132900.0,27.8113,27.8728,27.8113,27.866,132900.0
2014-05-02 10:15:00,40.76,40.8,40.75,40.75,70600.0,27.866,27.8933,27.8591,27.8591,70600.0
2014-05-02 10:20:00,40.75,40.77,40.7,40.7,46800.0,27.8591,27.8728,27.8249,27.8249,46800.0
2014-05-02 10:25:00,40.71,40.73,40.65,40.7,40500.0,27.8318,27.8455,27.7908,27.8249,40500.0
2014-05-02 10:30:00,40.7,40.72,40.67,40.7,37200.0,27.8249,27.8386,27.8044,27.8249,37200.0
2014-05-02 10:35:00,40.7,40.73,40.69,40.71,133700.0,27.8249,27.8455,27.8181,27.8318,133700.0
2014-05-02 10:40:00,40.71,40.72,40.56,40.59,88900.0,27.8318,27.8386,27.7292,27.7497,88900.0
2014-05-02 10:45:00,40.59,40.61,40.45,40.46,126900.0,27.7497,27.7634,27.654,27.6609,126900.0
2014-05-02 10:50:00,40.46,40.57,40.41,40.55,90900.0,27.6609,27.7361,27.6267,27.7224,90900.0
2014-05-02 10:55:00,40.55,40.61,40.52,40.53,39300.0,27.7224,27.7634,27.7019,27.7087,39300.0
2014-05-02 11:00:00,40.53,40.58,40.52,40.58,52300.0,27.7087,27.7429,27.7019,27.7429,52300.0
2014-05-02 11:05:00,40.58,40.6,40.55,40.56,23000.0,27.7429,27.7566,27.7224,27.7292,23000.0
2014-05-02 11:10:00,40.56,40.56,40.47,40.48,48400.0,27.7292,27.7292,27.6677,27.6745,48400.0
2014-05-02 11:15:00,40.48,40.52,40.47,40.52,21900.0,27.6745,27.7019,27.6677,27.7019,21900.0
2014-05-02 11:20:00,40.51,40.56,40.5,40.52,22600.0,27.6951,27.7292,27.6882,27.7019,22600.0
2014-05-02 11:25:00,40.52,40.53,40.47,40.47,22200.0,27.7019,27.7087,27.6677,27.6677,22200.0
2014-05-02 11:30:00,40.48,40.54,40.47,40.52,53100.0,27.6745,27.7156,27.6677,27.7019,53100.0
2014-05-02 11:35:00,40.52,40.53,40.48,40.49,41500.0,27.7019,27.7087,27.6745,27.6814,41500.0
2014-05-02 11:40:00,40.5,40.51,40.42,40.42,95500.0,27.6882,27.6951,27.6335,27.6335,95500.0
2014-05-02 11:45:00,40.42,40.49,40.42,40.48,12800.0,27.6335,27.6814,27.6335,27.6745,12800.0
2014-05-02 11:50:00,40.48,40.52,40.47,40.52,18800.0,27.6745,27.7019,27.6677,27.7019,18800.0
2014-05-02 11:55:00,40.51,40.54,40.49,40.51,29900.0,27.6951,27.7156,27.6814,27.6951,29900.0
2014-05-02 12:00:00,40.51,40.52,40.48,40.5,28000.0,27.6951,27.7019,27.6745,27.6882,28000.0
2014-05-02 12:05:00,40.5,40.55,40.49,40.5,35300.0,27.6882,27.7224,27.6814,27.6882,35300.0
2014-05-02 12:10:00,40.49,40.52,40.48,40.51,14600.0,27.6814,27.7019,27.6745,27.6951,14600.0
2014-05-02 12:15:00,40.51,40.53,40.5,40.52,11200.0,27.6951,27.7087,27.6882,27.7019,11200.0
2014-05-02 12:20:00,40.52,40.53,40.51,40.53,11200.0,27.7019,27.7087,27.6951,27.7087,11200.0
2014-05-02 12:25:00,40.52,40.52,40.5,40.5,13600.0,27.7019,27.7019,27.6882,27.6882,13600.0
2014-05-02 12:30:00,40.51,40.52,40.49,40.5,15800.0,27.6951,27.7019,27.6814,27.6882,15800.0
2014-05-02 12:35:00,40.51,40.54,40.5,40.53,23700.0,27.6951,27.7156,27.6882,27.7087,23700.0
2014-05-02 12:40:00,40.52,40.54,40.51,40.51,22300.0,27.7019,27.7156,27.6951,27.6951,22300.0
2014-05-02 12:45:00,40.51,40.54,40.51,40.54,7900.0,27.6951,27.7156,27.6951,27.7156,7900.0
2014-05-02 12:50:00,40.54,40.54,40.51,40.52,10700.0,27.7156,27.7156,27.6951,27.7019,10700.0
2014-05-02 12:55:00,40.52,40.52,40.5,40.51,22900.0,27.7019,27.7019,27.6882,27.6951,22900.0
2014-05-02 13:00:00,40.51,40.52,40.5,40.5,21400.0,27.6951,27.7019,27.6882,27.6882,21400.0
2014-05-02 13:05:00,40.51,40.53,40.46,40.46,39700.0,27.6951,27.7087,27.6609,27.6609,39700.0
2014-05-02 13:10:00,40.46,40.48,40.42,40.44,25600.0,27.6609,27.6745,27.6335,27.6472,25600.0
2014-05-02 13:15:00,40.43,40.44,40.4,40.42,34500.0,27.6404,27.6472,27.6198,27.6335,34500.0
2014-05-02 13:20:00,40.42,40.43,40.39,40.41,38700.0,27.6335,27.6404,27.613,27.6267,38700.0
2014-05-02 13:25:00,40.42,40.43,40.37,40.38,32400.0,27.6335,27.6404,27.5993,27.6062,32400.0
2014-05-02 13:30:00,40.38,40.42,40.35,40.41,54300.0,27.6062,27.6335,27.5857,27.6267,54300.0
2014-05-02 13:35:00,40.41,40.41,40.36,40.38,21700.0,27.6267,27.6267,27.5925,27.6062,21700.0
2014-05-02 13:40:00,40.38,40.39,40.35,40.39,27400.0,27.6062,27.613,27.5857,27.613,27400.0
2014-05-02 13:45:00,40.39,40.41,40.36,40.4,32900.0,27.613,27.6267,27.5925,27.6198,32900.0
2014-05-02 13:50:00,40.4,40.41,40.37,40.38,22600.0,27.6198,27.6267,27.5993,27.6062,22600.0
2014-05-02 13:55:00,40.38,40.4,40.35,40.36,36600.0,27.6062,27.6198,27.5857,27.5925,36600.0
2014-05-02 14:00:00,40.35,40.38,40.32,40.38,57300.0,27.5857,27.6062,27.5652,27.6062,57300.0
2014-05-02 14:05:00,40.38,40.39,40.32,40.33,46600.0,27.6062,27.613,27.5652,27.572,46600.0
2014-05-02 14:10:00,40.32,40.36,40.32,40.35,81600.0,27.5652,27.5925,27.5652,27.5857,81600.0
2014-05-02 14:15:00,40.35,40.37,40.34,40.37,38000.0,27.5857,27.5993,27.5788,27.5993,38000.0
2014-05-02 14:20:00,40.36,40.37,40.31,40.33,74000.0,27.5925,27.5993,27.5583,27.572,74000.0
2014-05-02 14:25:00,40.32,40.34,40.31,40.32,44500.0,27.5652,27.5788,27.5583,27.5652,44500.0
2014-05-02 14:30:00,40.32,40.35,40.32,40.34,39400.0,27.5652,27.5857,27.5652,27.5788,39400.0
2014-05-02 14:35:00,40.34,40.36,40.33,40.34,87600.0,27.5788,27.5925,27.572,27.5788,87600.0
2014-05-02 14:40:00,40.34,40.34,40.32,40.34,19500.0,27.5788,27.5788,27.5652,27.5788,19500.0
2014-05-02 14:45:00,40.33,40.34,40.3,40.31,64200.0,27.572,27.5788,27.5515,27.5583,64200.0
2014-05-02 14:50:00,40.32,40.34,40.32,40.34,27400.0,27.5652,27.5788,27.5652,27.5788,27400.0
2014-05-02 14:55:00,40.33,40.33,40.32,40.33,24700.0,27.572,27.572,27.5652,27.572,24700.0
2014-05-02 15:00:00,40.33,40.35,40.31,40.35,54300.0,27.572,27.5857,27.5583,27.5857,54300.0
2014-05-02 15:05:00,40.35,40.37,40.34,40.37,28600.0,27.5857,27.5993,27.5788,27.5993,28600.0
2014-05-02 15:10:00,40.37,40.39,40.35,40.39,65900.0,27.5993,27.613,27.5857,27.613,65900.0
2014-05-02 15:15:00,40.39,40.4,40.37,40.39,65000.0,27.613,27.6198,27.5993,27.613,65000.0
2014-05-02 15:20:00,40.4,40.4,40.35,40.35,46300.0,27.6198,27.6198,27.5857,27.5857,46300.0
2014-05-02 15:25:00,40.36,40.36,40.34,40.36,60900.0,27.5925,27.5925,27.5788,27.5925,60900.0
2014-05-02 15:30:00,40.35,40.36,40.33,40.33,60400.0,27.5857,27.5925,27.572,27.572,60400.0
2014-05-02 15:35:00,40.33,40.35,40.31,40.32,102600.0,27.572,27.5857,27.5583,27.5652,102600.0
2014-05-02 15:40:00,40.33,40.34,40.32,40.33,82400.0,27.572,27.5788,27.5652,27.572,82400.0
2014-05-02 15:45:00,40.33,40.37,40.33,40.36,107700.0,27.572,27.5993,27.572,27.5925,107700.0
2014-05-02 15:50:00,40.36,40.39,40.35,40.38,122200.0,27.5925,27.613,27.5857,27.6062,122200.0
2014-05-02 15:55:00,40.38,40.4,40.38,40.38,240400.0,27.6062,27.6198,27.6062,27.6062,240400.0
2014-05-05 09:30:00,40.21,40.21,40.08,40.16,111600.0,27.49,27.49,27.4011,27.4558,111600.0
2014-05-05 09:35:00,40.16,40.16,40.0,40.02,92100.0,27.4558,27.4558,27.3464,27.3601,92100.0
2014-05-05 09:40:00,40.01,40.07,39.92,40.07,89700.0,27.3532,27.3942,27.2917,27.3942,89700.0
2014-05-05 09:45:00,40.07,40.13,40.05,40.06,63700.0,27.3942,27.4353,27.3806,27.3874,63700.0
2014-05-05 09:50:00,40.06,40.2,40.06,40.2,70600.0,27.3874,27.4831,27.3874,27.4831,70600.0
2014-05-05 09:55:00,40.2,40.2,40.14,40.17,44900.0,27.4831,27.4831,27.4421,27.4626,44900.0
2014-05-05 10:00:00,40.18,40.2,40.13,40.14,54400.0,27.4694,27.4831,27.4353,27.4421,54400.0
2014-05-05 10:05:00,40.14,40.14,40.1,40.13,24400.0,27.4421,27.4421,27.4148,27.4353,24400.0
2014-05-05 10:10:00,40.13,40.14,40.11,40.13,75800.0,27.4353,27.4421,27.4216,27.4353,75800.0
2014-05-05 10:15:00,40.13,40.2,40.13,40.17,70100.0,27.4353,27.4831,27.4353,27.4626,70100.0
2014-05-05 10:20:00,40.18,40.22,40.14,40.15,49700.0,27.4694,27.4968,27.4421,27.4489,49700.0
2014-05-05 10:25:00,40.15,40.16,40.09,40.1,55500.0,27.4489,27.4558,27.4079,27.4148,55500.0
2014-05-05 10:30:00,40.1,40.18,40.1,40.16,66800.0,27.4148,27.4694,27.4148,27.4558,66800.0
2014-05-05 10:35:00,40.16,40.2,40.14,40.18,45300.0,27.4558,27.4831,27.4421,27.4694,45300.0
2014-05-05 10:40:00,40.19,40.28,40.19,40.24,51100.0,27.4763,27.5378,27.4763,27.5105,51100.0
2014-05-05 10:45:00,40.24,40.25,40.19,40.2,23600.0,27.5105,27.5173,27.4763,27.4831,23600.0
2014-05-05 10:50:00,40.19,40.23,40.18,40.21,83400.0,27.4763,27.5036,27.4694,27.49,83400.0
2014-05-05 10:55:00,40.22,40.22,40.19,40.19,35100.0,27.4968,27.4968,27.4763,27.4763,35100.0
2014-05-05 11:00:00,40.2,40.21,40.17,40.18,77800.0,27.4831,27.49,27.4626,27.4694,77800.0
2014-05-05 11:05:00,40.18,40.23,40.17,40.23,35600.0,27.4694,27.5036,27.4626,27.5036,35600.0
2014-05-05 11:10:00,40.23,40.25,40.21,40.21,59300.0,27.5036,27.5173,27.49,27.49,59300.0
2014-05-05 11:15:00,40.21,40.23,40.19,40.2,79800.0,27.49,27.5036,27.4763,27.4831,79800.0
2014-05-05 11:20:00,40.19,40.22,40.18,40.18,36500.0,27.4763,27.4968,27.4694,27.4694,36500.0
2014-05-05 11:25:00,40.18,40.19,40.12,40.15,63200.0,27.4694,27.4763,27.4284,27.4489,63200.0
2014-05-05 11:30:00,40.15,40.21,40.15,40.21,58100.0,27.4489,27.49,27.4489,27.49,58100.0
2014-05-05 11:35:00,40.2,40.21,40.18,40.2,101800.0,27.4831,27.49,27.4694,27.4831,101800.0
2014-05-05 11:40:00,40.2,40.24,40.17,40.19,58500.0,27.4831,27.5105,27.4626,27.4763,58500.0
2014-05-05 11:45:00,40.19,40.23,40.19,40.21,27200.0,27.4763,27.5036,27.4763,27.49,27200.0
2014-05-05 11:50:00,40.21,40.24,40.21,40.23,338800.0,27.49,27.5105,27.49,27.5036,338800.0
2014-05-05 11:55:00,40.23,40.24,40.22,40.23,34800.0,27.5036,27.5105,27.4968,27.5036,34800.0
2014-05-05 12:00:00,40.23,40.25,40.23,40.25,20600.0,27.5036,27.5173,27.5036,27.5173,20600.0
2014-05-05 12:05:00,40.24,40.26,40.23,40.24,59900.0,27.5105,27.5241,27.5036,27.5105,59900.0
2014-05-05 12:10:00,40.25,40.28,40.24,40.27,41100.0,27.5173,27.5378,27.5105,27.531,41100.0
2014-05-05 12:15:00,40.26,40.27,40.26,40.27,9800.0,27.5241,27.531,27.5241,27.531,9800.0
2014-05-05 12:20:00,40.27,40.34,40.27,40.34,150200.0,27.531,27.5788,27.531,27.5788,150200.0
2014-05-05 12:25:00,40.34,40.38,40.33,40.38,103400.0,27.5788,27.6062,27.572,27.6062,103400.0
2014-05-05 12:30:00,40.37,40.39,40.36,40.37,50100.0,27.5993,27.613,27.5925,27.5993,50100.0
2014-05-05 12:35:00,40.36,40.37,40.34,40.36,30700.0,27.5925,27.5993,27.5788,27.5925,30700.0
2014-05-05 12:40:00,40.36,40.36,40.34,40.35,16900.0,27.5925,27.5925,27.5788,27.5857,16900.0
2014-05-05 12:45:00,40.34,40.35,40.33,40.34,20100.0,27.5788,27.5857,27.572,27.5788,20100.0
2014-05-05 12:50:00,40.34,40.35,40.33,40.33,16600.0,27.5788,27.5857,27.572,27.572,16600.0
2014-05-05 12:55:00,40.33,40.34,40.29,40.3,21500.0,27.572,27.5788,27.5446,27.5515,21500.0
2014-05-05 13:00:00,40.3,40.32,40.3,40.31,8200.0,27.5515,27.5652,27.5515,27.5583,8200.0
2014-05-05 13:05:00,40.32,40.34,40.31,40.32,20600.0,27.5652,27.5788,27.5583,27.5652,20600.0
2014-05-05 13:10:00,40.33,40.33,40.3,40.31,26000.0,27.572,27.572,27.5515,27.5583,26000.0
2014-05-05 13:15:00,40.32,40.33,40.3,40.33,33500.0,27.5652,27.572,27.5515,27.572,33500.0
2014-05-05 13:20:00,40.33,40.33,40.3,40.33,30500.0,27.572,27.572,27.5515,27.572,30500.0
2014-05-05 13:25:00,40.32,40.34,40.3,40.31,43500.0,27.5652,27.5788,27.5515,27.5583,43500.0
2014-05-05 13:30:00,40.31,40.34,40.3,40.34,27700.0,27.5583,27.5788,27.5515,27.5788,27700.0
2014-05-05 13:35:00,40.34,40.34,40.32,40.34,45600.0,27.5788,27.5788,27.5652,27.5788,45600.0
2014-05-05 13:40:00,40.33,40.33,40.3,40.3,23200.0,27.572,27.572,27.5515,27.5515,23200.0
2014-05-05 13:45:00,40.3,40.32,40.3,40.3,21800.0,27.5515,27.5652,27.5515,27.5515,21800.0
2014-05-05 13:50:00,40.31,40.31,40.28,40.3,45800.0,27.5583,27.5583,27.5378,27.5515,45800.0
2014-05-05 13:55:00,40.31,40.31,40.29,40.29,22700.0,27.5583,27.5583,27.5446,27.5446,22700.0
2014-05-05 14:00:00,40.29,40.33,40.29,40.32,48200.0,27.5446,27.572,27.5446,27.5652,48200.0
2014-05-05 14:05:00,40.32,40.32,40.3,40.31,42600.0,27.5652,27.5652,27.5515,27.5583,42600.0
2014-05-05 14:10:00,40.3,40.31,40.3,40.3,4200.0,27.5515,27.5583,27.5515,27.5515,4200.0
2014-05-05 14:15:00,40.3,40.31,40.3,40.3,48600.0,27.5515,27.5583,27.5515,27.5515,48600.0
2014-05-05 14:20:00,40.3,40.31,40.3,40.3,12200.0,27.5515,27.5583,27.5515,27.5515,12200.0
2014-05-05 14:25:00,40.3,40.31,40.3,40.31,45800.0,27.5515,27.5583,27.5515,27.5583,45800.0
2014-05-05 14:30:00,40.31,40.32,40.29,40.31,51000.0,27.5583,27.5652,27.5446,27.5583,51000.0
2014-05-05 14:35:00,40.3,40.31,40.29,40.31,11800.0,27.5515,27.5583,27.5446,27.5583,11800.0
2014-05-05 14:40:00,40.3,40.32,40.28,40.29,47500.0,27.5515,27.5652,27.5378,27.5446,47500.0
2014-05-05 14:45:00,40.29,40.37,40.29,40.34,98300.0,27.5446,27.5993,27.5446,27.5788,98300.0
2014-05-05 14:50:00,40.34,40.36,40.32,40.35,64000.0,27.5788,27.5925,27.5652,27.5857,64000.0
2014-05-05 14:55:00,40.36,40.36,40.34,40.36,54200.0,27.5925,27.5925,27.5788,27.5925,54200.0
2014-05-05 15:00:00,40.35,40.37,40.33,40.34,39900.0,27.5857,27.5993,27.572,27.5788,39900.0
2014-05-05 15:05:00,40.33,40.36,40.32,40.36,65100.0,27.572,27.5925,27.5652,27.5925,65100.0
2014-05-05 15:10:00,40.35,40.36,40.32,40.33,40100.0,27.5857,27.5925,27.5652,27.572,40100.0
2014-05-05 15:15:00,40.32,40.34,40.31,40.32,73400.0,27.5652,27.5788,27.5583,27.5652,73400.0
2014-05-05 15:20:00,40.31,40.35,40.3,40.33,288500.0,27.5583,27.5857,27.5515,27.572,288500.0
2014-05-05 15:25:00,40.33,40.37,40.31,40.37,180600.0,27.572,27.5993,27.5583,27.5993,180600.0
2014-05-05 15:30:00,40.37,40.39,40.34,40.38,201400.0,27.5993,27.613,27.5788,27.6062,201400.0
2014-05-05 15:35:00,40.38,40.38,40.36,40.37,55700.0,27.6062,27.6062,27.5925,27.5993,55700.0
2014-05-05 15:40:00,40.37,40.38,40.35,40.38,177000.0,27.5993,27.6062,27.5857,27.6062,177000.0
2014-05-05 15:45:00,40.38,40.41,40.38,40.4,231200.0,27.6062,27.6267,27.6062,27.6198,231200.0
2014-05-05 15:50:00,40.4,40.41,40.38,40.4,298700.0,27.6198,27.6267,27.6062,27.6198,298700.0
2014-05-05 15:55:00,40.4,40.46,40.37,40.43,518600.0,27.6198,27.6609,27.5993,27.6404,518600.0
2014-05-06 09:30:00,40.31,40.36,40.15,40.26,176000.0,27.5583,27.5925,27.4489,27.5241,176000.0
2014-05-06 09:35:00,40.26,40.3,40.19,40.24,102600.0,27.5241,27.5515,27.4763,27.5105,102600.0
2014-05-06 09:40:00,40.24,40.27,40.2,40.24,100000.0,27.5105,27.531,27.4831,27.5105,100000.0
2014-05-06 09:45:00,40.25,40.25,40.12,40.13,155700.0,27.5173,27.5173,27.4284,27.4353,155700.0
2014-05-06 09:50:00,40.14,40.14,40.07,40.07,138700.0,27.4421,27.4421,27.3942,27.3942,138700.0
2014-05-06 09:55:00,40.06,40.18,40.04,40.18,60900.0,27.3874,27.4694,27.3737,27.4694,60900.0
2014-05-06 10:00:00,40.18,40.23,40.16,40.21,96600.0,27.4694,27.5036,27.4558,27.49,96600.0
2014-05-06 10:05:00,40.21,40.26,40.2,40.23,87500.0,27.49,27.5241,27.4831,27.5036,87500.0
2014-05-06 10:10:00,40.23,40.23,40.2,40.2,61800.0,27.5036,27.5036,27.4831,27.4831,61800.0
2014-05-06 10:15:00,40.2,40.22,40.16,40.16,81200.0,27.4831,27.4968,27.4558,27.4558,81200.0
2014-05-06 10:20:00,40.16,40.22,40.15,40.21,69500.0,27.4558,27.4968,27.4489,27.49,69500.0
2014-05-06 10:25:00,40.2,40.22,40.18,40.21,53800.0,27.4831,27.4968,27.4694,27.49,53800.0
2014-05-06 10:30:00,40.21,40.28,40.21,40.28,75900.0,27.49,27.5378,27.49,27.5378,75900.0
2014-05-06 10:35:00,40.28,40.28,40.23,40.24,29600.0,27.5378,27.5378,27.5036,27.5105,29600.0
2014-05-06 10:40:00,40.23,40.24,40.19,40.19,60900.0,27.5036,27.5105,27.4763,27.4763,60900.0
2014-05-06 10:45:00,40.19,40.22,40.17,40.22,40900.0,27.4763,27.4968,27.4626,27.4968,40900.0
2014-05-06 10:50:00,40.22,40.23,40.2,40.2,80300.0,27.4968,27.5036,27.4831,27.4831,80300.0
2014-05-06 10:55:00,40.21,40.21,40.12,40.13,66000.0,27.49,27.49,27.4284,27.4353,66000.0
2014-05-06 11:00:00,40.13,40.13,40.09,40.12,82000.0,27.4353,27.4353,27.4079,27.4284,82000.0
2014-05-06 11:05:00,40.11,40.11,40.07,40.08,28300.0,27.4216,27.4216,27.3942,27.4011,28300.0
2014-05-06 11:10:00,40.07,40.1,40.07,40.08,46100.0,27.3942,27.4148,27.3942,27.4011,46100.0
2014-05-06 11:15:00,40.08,40.11,40.07,40.11,27000.0,27.4011,27.4216,27.3942,27.4216,27000.0
2014-05-06 11:20:00,40.1,40.15,40.1,40.15,26700.0,27.4148,27.4489,27.4148,27.4489,26700.0
2014-05-06 11:25:00,40.14,40.15,40.11,40.13,47000.0,27.4421,27.4489,27.4216,27.4353,47000.0
2014-05-06 11:30:00,40.13,40.16,40.13,40.13,27700.0,27.4353,27.4558,27.4353,27.4353,27700.0
2014-05-06 11:35:00,40.14,40.16,40.13,40.15,124600.0,27.4421,27.4558,27.4353,27.4489,124600.0
2014-05-06 11:40:00,40.15,40.18,40.14,40.18,34100.0,27.4489,27.4694,27.4421,27.4694,34100.0
2014-05-06 11:45:00,40.18,40.22,40.18,40.22,17900.0,27.4694,27.4968,27.4694,27.4968,17900.0
2014-05-06 11:50:00,40.21,40.22,40.16,40.21,159300.0,27.49,27.4968,27.4558,27.49,159300.0
2014-05-06 11:55:00,40.21,40.22,40.19,40.2,24100.0,27.49,27.4968,27.4763,27.4831,24100.0
2014-05-06 12:00:00,40.2,40.21,40.19,40.2,30600.0,27.4831,27.49,27.4763,27.4831,30600.0
2014-05-06 12:05:00,40.19,40.2,40.16,40.16,12700.0,27.4763,27.4831,27.4558,27.4558,12700.0
2014-05-06 12:10:00,40.17,40.18,40.16,40.17,16300.0,27.4626,27.4694,27.4558,27.4626,16300.0
2014-05-06 12:15:00,40.17,40.18,40.15,40.17,56700.0,27.4626,27.4694,27.4489,27.4626,56700.0
2014-05-06 12:20:00,40.18,40.18,40.15,40.16,62600.0,27.4694,27.4694,27.4489,27.4558,62600.0
2014-05-06 12:25:00,40.16,40.17,40.13,40.14,45400.0,27.4558,27.4626,27.4353,27.4421,45400.0
2014-05-06 12:30:00,40.13,40.17,40.13,40.15,64300.0,27.4353,27.4626,27.4353,27.4489,64300.0
2014-05-06 12:35:00,40.15,40.2,40.15,40.17,76600.0,27.4489,27.4831,27.4489,27.4626,76600.0
2014-05-06 12:40:00,40.18,40.22,40.16,40.22,53200.0,27.4694,27.4968,27.4558,27.4968,53200.0
2014-05-06 12:45:00,40.22,40.22,40.2,40.22,28900.0,27.4968,27.4968,27.4831,27.4968,28900.0
2014-05-06 12:50:00,40.21,40.22,40.19,40.2,17000.0,27.49,27.4968,27.4763,27.4831,17000.0
2014-05-06 12:55:00,40.2,40.2,40.18,40.19,17000.0,27.4831,27.4831,27.4694,27.4763,17000.0
2014-05-06 13:00:00,40.19,40.21,40.17,40.18,223300.0,27.4763,27.49,27.4626,27.4694,223300.0
2014-05-06 13:05:00,40.18,40.19,40.11,40.14,67700.0,27.4694,27.4763,27.4216,27.4421,67700.0
2014-05-06 13:10:00,40.14,40.15,40.11,40.11,23200.0,27.4421,27.4489,27.4216,27.4216,23200.0
2014-05-06 13:15:00,40.11,40.15,40.11,40.15,23000.0,27.4216,27.4489,27.4216,27.4489,23000.0
2014-05-06 13:20:00,40.14,40.15,40.13,40.14,20400.0,27.4421,27.4489,27.4353,27.4421,20400.0
2014-05-06 13:25:00,40.14,40.14,40.1,40.13,55300.0,27.4421,27.4421,27.4148,27.4353,55300.0
2014-05-06 13:30:00,40.13,40.14,40.1,40.1,54400.0,27.4353,27.4421,27.4148,27.4148,54400.0
2014-05-06 13:35:00,40.1,40.13,40.1,40.13,22900.0,27.4148,27.4353,27.4148,27.4353,22900.0
2014-05-06 13:40:00,40.13,40.13,40.11,40.11,25800.0,27.4353,27.4353,27.4216,27.4216,25800.0
2014-05-06 13:45:00,40.1,40.12,40.07,40.11,50400.0,27.4148,27.4284,27.3942,27.4216,50400.0
2014-05-06 13:50:00,40.11,40.15,40.11,40.15,34100.0,27.4216,27.4489,27.4216,27.4489,34100.0
2014-05-06 13:55:00,40.15,40.16,40.14,40.15,67300.0,27.4489,27.4558,27.4421,27.4489,67300.0
2014-05-06 14:00:00,40.15,40.16,40.14,40.15,40500.0,27.4489,27.4558,27.4421,27.4489,40500.0
2014-05-06 14:05:00,40.15,40.17,40.13,40.16,68100.0,27.4489,27.4626,27.4353,27.4558,68100.0
2014-05-06 14:10:00,40.17,40.19,40.15,40.19,37900.0,27.4626,27.4763,27.4489,27.4763,37900.0
2014-05-06 14:15:00,40.19,40.23,40.19,40.21,68400.0,27.4763,27.5036,27.4763,27.49,68400.0
2014-05-06 14:20:00,40.21,40.21,40.14,40.14,110100.0,27.49,27.49,27.4421,27.4421,110100.0
2014-05-06 14:25:00,40.14,40.18,40.14,40.17,29400.0,27.4421,27.4694,27.4421,27.4626,29400.0
2014-05-06 14:30:00,40.16,40.18,40.14,40.18,20600.0,27.4558,27.4694,27.4421,27.4694,20600.0
2014-05-06 14:35:00,40.18,40.18,40.15,40.18,36100.0,27.4694,27.4694,27.4489,27.4694,36100.0
2014-05-06 14:40:00,40.18,40.22,40.17,40.21,28900.0,27.4694,27.4968,27.4626,27.49,28900.0
2014-05-06 14:45:00,40.21,40.22,40.16,40.16,46100.0,27.49,27.4968,27.4558,27.4558,46100.0
2014-05-06 14:50:00,40.16,40.22,40.16,40.22,60000.0,27.4558,27.4968,27.4558,27.4968,60000.0
2014-05-06 14:55:00,40.22,40.22,40.15,40.17,117700.0,27.4968,27.4968,27.4489,27.4626,117700.0
2014-05-06 15:00:00,40.16,40.16,40.11,40.16,105100.0,27.4558,27.4558,27.4216,27.4558,105100.0
2014-05-06 15:05:00,40.16,40.18,40.14,40.18,76700.0,27.4558,27.4694,27.4421,27.4694,76700.0
2014-05-06 15:10:00,40.18,40.24,40.17,40.22,88600.0,27.4694,27.5105,27.4626,27.4968,88600.0
2014-05-06 15:15:00,40.23,40.25,40.22,40.23,177600.0,27.5036,27.5173,27.4968,27.5036,177600.0
2014-05-06 15:20:00,40.23,40.26,40.23,40.23,163400.0,27.5036,27.5241,27.5036,27.5036,163400.0
2014-05-06 15:25:00,40.23,40.23,40.18,40.2,196800.0,27.5036,27.5036,27.4694,27.4831,196800.0
2014-05-06 15:30:00,40.2,40.21,40.18,40.2,140600.0,27.4831,27.49,27.4694,27.4831,140600.0
2014-05-06 15:35:00,40.2,40.24,40.2,40.23,58700.0,27.4831,27.5105,27.4831,27.5036,58700.0
2014-05-06 15:40:00,40.23,40.24,40.19,40.24,121900.0,27.5036,27.5105,27.4763,27.5105,121900.0
2014-05-06 15:45:00,40.24,40.25,40.22,40.23,149600.0,27.5105,27.5173,27.4968,27.5036,149600.0
2014-05-06 15:50:00,40.23,40.23,40.19,40.19,139400.0,27.5036,27.5036,27.4763,27.4763,139400.0
2014-05-06 15:55:00,40.19,40.21,40.15,40.16,513100.0,27.4763,27.49,27.4489,27.4558,513100.0
2014-05-07 09:30:00,40.35,40.45,40.28,40.36,347200.0,27.5857,27.654,27.5378,27.5925,347200.0
2014-05-07 09:35:00,40.36,40.36,40.25,40.34,132900.0,27.5925,27.5925,27.5173,27.5788,132900.0
2014-05-07 09:40:00,40.33,40.35,40.25,40.33,199000.0,27.572,27.5857,27.5173,27.572,199000.0
2014-05-07 09:45:00,40.33,40.36,40.29,40.3,156400.0,27.572,27.5925,27.5446,27.5515,156400.0
2014-05-07 09:50:00,40.3,40.35,40.27,40.27,43000.0,27.5515,27.5857,27.531,27.531,43000.0
2014-05-07 09:55:00,40.27,40.32,40.27,40.28,46900.0,27.531,27.5652,27.531,27.5378,46900.0
2014-05-07 10:00:00,40.28,40.32,40.26,40.31,76200.0,27.5378,27.5652,27.5241,27.5583,76200.0
2014-05-07 10:05:00,40.32,40.32,40.1,40.11,87400.0,27.5652,27.5652,27.4148,27.4216,87400.0
2014-05-07 10:10:00,40.11,40.11,40.04,40.05,81600.0,27.4216,27.4216,27.3737,27.3806,81600.0
2014-05-07 10:15:00,40.04,40.11,40.02,40.09,72000.0,27.3737,27.4216,27.3601,27.4079,72000.0
2014-05-07 10:20:00,40.09,40.14,40.08,40.11,45700.0,27.4079,27.4421,27.4011,27.4216,45700.0
2014-05-07 10:25:00,40.1,40.17,40.09,40.16,43800.0,27.4148,27.4626,27.4079,27.4558,43800.0
2014-05-07 10:30:00,40.15,40.16,40.12,40.15,51900.0,27.4489,27.4558,27.4284,27.4489,51900.0
2014-05-07 10:35:00,40.15,40.26,40.12,40.23,78900.0,27.4489,27.5241,27.4284,27.5036,78900.0
2014-05-07 10:40:00,40.22,40.26,40.18,40.18,55000.0,27.4968,27.5241,27.4694,27.4694,55000.0
2014-05-07 10:45:00,40.18,40.22,40.13,40.18,45500.0,27.4694,27.4968,27.4353,27.4694,45500.0
2014-05-07 10:50:00,40.2,40.2,40.14,40.16,60600.0,27.4831,27.4831,27.4421,27.4558,60600.0
2014-05-07 10:55:00,40.16,40.19,40.15,40.16,51600.0,27.4558,27.4763,27.4489,27.4558,51600.0
2014-05-07 11:00:00,40.15,40.15,40.1,40.13,41800.0,27.4489,27.4489,27.4148,27.4353,41800.0
2014-05-07 11:05:00,40.12,40.2,40.11,40.2,41900.0,27.4284,27.4831,27.4216,27.4831,41900.0
2014-05-07 11:10:00,40.2,40.25,40.18,40.24,51600.0,27.4831,27.5173,27.4694,27.5105,51600.0
2014-05-07 11:15:00,40.24,40.27,40.2,40.2,110000.0,27.5105,27.531,27.4831,27.4831,110000.0
2014-05-07 11:20:00,40.19,40.19,40.14,40.16,36700.0,27.4763,27.4763,27.4421,27.4558,36700.0
2014-05-07 11:25:00,40.16,40.19,40.13,40.19,56600.0,27.4558,27.4763,27.4353,27.4763,56600.0
2014-05-07 11:30:00,40.18,40.29,40.17,40.26,112400.0,27.4694,27.5446,27.4626,27.5241,112400.0
2014-05-07 11:35:00,40.27,40.3,40.25,40.3,83800.0,27.531,27.5515,27.5173,27.5515,83800.0
2014-05-07 11:40:00,40.3,40.38,40.29,40.37,76900.0,27.5515,27.6062,27.5446,27.5993,76900.0
2014-05-07 11:45:00,40.37,40.39,40.34,40.34,37200.0,27.5993,27.613,27.5788,27.5788,37200.0
2014-05-07 11:50:00,40.35,40.38,40.33,40.38,49000.0,27.5857,27.6062,27.572,27.6062,49000.0
2014-05-07 11:55:00,40.39,40.4,40.34,40.34,65200.0,27.613,27.6198,27.5788,27.5788,65200.0
2014-05-07 12:00:00,40.34,40.34,40.29,40.3,42900.0,27.5788,27.5788,27.5446,27.5515,42900.0
2014-05-07 12:05:00,40.3,40.35,40.3,40.34,33900.0,27.5515,27.5857,27.5515,27.5788,33900.0
2014-05-07 12:10:00,40.35,40.38,40.3,40.31,61000.0,27.5857,27.6062,27.5515,27.5583,61000.0
2014-05-07 12:15:00,40.32,40.36,40.32,40.35,22900.0,27.5652,27.5925,27.5652,27.5857,22900.0
2014-05-07 12:20:00,40.36,40.39,40.36,40.36,29400.0,27.5925,27.613,27.5925,27.5925,29400.0
2014-05-07 12:25:00,40.36,40.37,40.34,40.37,30800.0,27.5925,27.5993,27.5788,27.5993,30800.0
2014-05-07 12:30:00,40.36,40.37,40.31,40.31,28700.0,27.5925,27.5993,27.5583,27.5583,28700.0
2014-05-07 12:35:00,40.31,40.38,40.3,40.36,124700.0,27.5583,27.6062,27.5515,27.5925,124700.0
2014-05-07 12:40:00,40.36,40.36,40.29,40.29,15300.0,27.5925,27.5925,27.5446,27.5446,15300.0
2014-05-07 12:45:00,40.3,40.31,40.26,40.29,27100.0,27.5515,27.5583,27.5241,27.5446,27100.0
2014-05-07 12:50:00,40.29,40.34,40.27,40.34,33100.0,27.5446,27.5788,27.531,27.5788,33100.0
2014-05-07 12:55:00,40.34,40.37,40.33,40.34,101300.0,27.5788,27.5993,27.572,27.5788,101300.0
2014-05-07 13:00:00,40.34,40.4,40.34,40.4,35200.0,27.5788,27.6198,27.5788,27.6198,35200.0
2014-05-07 13:05:00,40.4,40.4,40.28,40.29,76300.0,27.6198,27.6198,27.5378,27.5446,76300.0
2014-05-07 13:10:00,40.29,40.34,40.29,40.32,19700.0,27.5446,27.5788,27.5446,27.5652,19700.0
2014-05-07 13:15:00,40.32,40.36,40.32,40.35,24100.0,27.5652,27.5925,27.5652,27.5857,24100.0
2014-05-07 13:20:00,40.35,40.35,40.32,40.32,18000.0,27.5857,27.5857,27.5652,27.5652,18000.0
2014-05-07 13:25:00,40.32,40.33,40.3,40.32,19700.0,27.5652,27.572,27.5515,27.5652,19700.0
2014-05-07 13:30:00,40.32,40.33,40.3,40.31,16900.0,27.5652,27.572,27.5515,27.5583,16900.0
2014-05-07 13:35:00,40.32,40.33,40.29,40.29,87700.0,27.5652,27.572,27.5446,27.5446,87700.0
2014-05-07 13:40:00,40.31,40.32,40.3,40.31,52600.0,27.5583,27.5652,27.5515,27.5583,52600.0
2014-05-07 13:45:00,40.3,40.31,40.27,40.29,114900.0,27.5515,27.5583,27.531,27.5446,114900.0
2014-05-07 13:50:00,40.28,40.3,40.25,40.26,43100.0,27.5378,27.5515,27.5173,27.5241,43100.0
2014-05-07 13:55:00,40.27,40.27,40.23,40.23,73600.0,27.531,27.531,27.5036,27.5036,73600.0
2014-05-07 14:00:00,40.22,40.3,40.22,40.28,58400.0,27.4968,27.5515,27.4968,27.5378,58400.0
2014-05-07 14:05:00,40.28,40.37,40.28,40.36,36900.0,27.5378,27.5993,27.5378,27.5925,36900.0
2014-05-07 14:10:00,40.37,40.37,40.32,40.34,29700.0,27.5993,27.5993,27.5652,27.5788,29700.0
2014-05-07 14:15:00,40.35,40.39,40.35,40.38,32300.0,27.5857,27.613,27.5857,27.6062,32300.0
2014-05-07 14:20:00,40.37,40.38,40.36,40.38,34800.0,27.5993,27.6062,27.5925,27.6062,34800.0
2014-05-07 14:25:00,40.38,40.43,40.36,40.43,41300.0,27.6062,27.6404,27.5925,27.6404,41300.0
2014-05-07 14:30:00,40.42,40.45,40.4,40.43,76900.0,27.6335,27.654,27.6198,27.6404,76900.0
2014-05-07 14:35:00,40.43,40.45,40.42,40.45,53200.0,27.6404,27.654,27.6335,27.654,53200.0
2014-05-07 14:40:00,40.45,40.48,40.45,40.48,71900.0,27.654,27.6745,27.654,27.6745,71900.0
2014-05-07 14:45:00,40.48,40.48,40.42,40.44,31200.0,27.6745,27.6745,27.6335,27.6472,31200.0
2014-05-07 14:50:00,40.44,40.44,40.39,40.39,46500.0,27.6472,27.6472,27.613,27.613,46500.0
2014-05-07 14:55:00,40.39,40.43,40.38,40.42,20400.0,27.613,27.6404,27.6062,27.6335,20400.0
2014-05-07 15:00:00,40.43,40.43,40.33,40.33,40900.0,27.6404,27.6404,27.572,27.572,40900.0
2014-05-07 15:05:00,40.33,40.41,40.33,40.41,47100.0,27.572,27.6267,27.572,27.6267,47100.0
2014-05-07 15:10:00,40.42,40.42,40.37,40.39,52600.0,27.6335,27.6335,27.5993,27.613,52600.0
2014-05-07 15:15:00,40.38,40.41,40.34,40.39,399100.0,27.6062,27.6267,27.5788,27.613,399100.0
2014-05-07 15:20:00,40.38,40.4,40.33,40.39,113400.0,27.6062,27.6198,27.572,27.613,113400.0
2014-05-07 15:25:00,40.39,40.41,40.35,40.36,100100.0,27.613,27.6267,27.5857,27.5925,100100.0
2014-05-07 15:30:00,40.36,40.41,40.35,40.4,80500.0,27.5925,27.6267,27.5857,27.6198,80500.0
2014-05-07 15:35:00,40.39,40.42,40.37,40.42,181000.0,27.613,27.6335,27.5993,27.6335,181000.0
2014-05-07 15:40:00,40.42,40.49,40.42,40.48,177600.0,27.6335,27.6814,27.6335,27.6745,177600.0
2014-05-07 15:45:00,40.48,40.49,40.45,40.46,163800.0,27.6745,27.6814,27.654,27.6609,163800.0
2014-05-07 15:50:00,40.47,40.49,40.44,40.44,202100.0,27.6677,27.6814,27.6472,27.6472,202100.0
2014-05-07 15:55:00,40.44,40.47,40.43,40.46,375200.0,27.6472,27.6677,27.6404,27.6609,375200.0
2014-05-08 09:30:00,40.44,40.45,40.28,40.3,112800.0,27.6472,27.654,27.5378,27.5515,112800.0
2014-05-08 09:35:00,40.29,40.48,40.29,40.48,87300.0,27.5446,27.6745,27.5446,27.6745,87300.0
2014-05-08 09:40:00,40.47,40.53,40.47,40.5,75900.0,27.6677,27.7087,27.6677,27.6882,75900.0
2014-05-08 09:45:00,40.5,40.5,40.4,40.45,192500.0,27.6882,27.6882,27.6198,27.654,192500.0
2014-05-08 09:50:00,40.45,40.51,40.44,40.45,71600.0,27.654,27.6951,27.6472,27.654,71600.0
2014-05-08 09:55:00,40.45,40.49,40.44,40.47,190300.0,27.654,27.6814,27.6472,27.6677,190300.0
2014-05-08 10:00:00,40.47,40.48,40.44,40.48,91400.0,27.6677,27.6745,27.6472,27.6745,91400.0
2014-05-08 10:05:00,40.48,40.49,40.43,40.43,102400.0,27.6745,27.6814,27.6404,27.6404,102400.0
2014-05-08 10:10:00,40.44,40.45,40.41,40.42,58500.0,27.6472,27.654,27.6267,27.6335,58500.0
2014-05-08 10:15:00,40.42,40.48,40.41,40.42,93300.0,27.6335,27.6745,27.6267,27.6335,93300.0
2014-05-08 10:20:00,40.43,40.43,40.37,40.42,93500.0,27.6404,27.6404,27.5993,27.6335,93500.0
2014-05-08 10:25:00,40.42,40.43,40.37,40.37,56400.0,27.6335,27.6404,27.5993,27.5993,56400.0
2014-05-08 10:30:00,40.37,40.42,40.37,40.41,32500.0,27.5993,27.6335,27.5993,27.6267,32500.0
2014-05-08 10:35:00,40.41,40.44,40.4,40.43,35100.0,27.6267,27.6472,27.6198,27.6404,35100.0
2014-05-08 10:40:00,40.43,40.47,40.38,40.39,36800.0,27.6404,27.6677,27.6062,27.613,36800.0
2014-05-08 10:45:00,40.39,40.45,40.37,40.45,20500.0,27.613,27.654,27.5993,27.654,20500.0
2014-05-08 10:50:00,40.44,40.46,40.43,40.44,37200.0,27.6472,27.6609,27.6404,27.6472,37200.0
2014-05-08 10:55:00,40.44,40.47,40.42,40.42,53700.0,27.6472,27.6677,27.6335,27.6335,53700.0
2014-05-08 11:00:00,40.43,40.44,40.39,40.39,67700.0,27.6404,27.6472,27.613,27.613,67700.0
2014-05-08 11:05:00,40.39,40.42,40.39,40.41,96900.0,27.613,27.6335,27.613,27.6267,96900.0
2014-05-08 11:10:00,40.42,40.43,40.39,40.39,29900.0,27.6335,27.6404,27.613,27.613,29900.0
2014-05-08 11:15:00,40.39,40.42,40.39,40.41,23000.0,27.613,27.6335,27.613,27.6267,23000.0
2014-05-08 11:20:00,40.4,40.43,40.4,40.41,24300.0,27.6198,27.6404,27.6198,27.6267,24300.0
2014-05-08 11:25:00,40.42,40.45,40.41,40.43,30200.0,27.6335,27.654,27.6267,27.6404,30200.0
2014-05-08 11:30:00,40.43,40.48,40.43,40.48,33600.0,27.6404,27.6745,27.6404,27.6745,33600.0
2014-05-08 11:35:00,40.48,40.48,40.46,40.46,39000.0,27.6745,27.6745,27.6609,27.6609,39000.0
2014-05-08 11:40:00,40.46,40.48,40.45,40.46,15200.0,27.6609,27.6745,27.654,27.6609,15200.0
2014-05-08 11:45:00,40.45,40.47,40.44,40.47,26400.0,27.654,27.6677,27.6472,27.6677,26400.0
2014-05-08 11:50:00,40.47,40.48,40.45,40.46,62600.0,27.6677,27.6745,27.654,27.6609,62600.0
2014-05-08 11:55:00,40.45,40.48,40.45,40.48,29800.0,27.654,27.6745,27.654,27.6745,29800.0
2014-05-08 12:00:00,40.48,40.48,40.46,40.47,37500.0,27.6745,27.6745,27.6609,27.6677,37500.0
2014-05-08 12:05:00,40.48,40.48,40.45,40.48,35900.0,27.6745,27.6745,27.654,27.6745,35900.0
2014-05-08 12:10:00,40.48,40.48,40.44,40.44,53900.0,27.6745,27.6745,27.6472,27.6472,53900.0
2014-05-08 12:15:00,40.44,40.48,40.44,40.46,61800.0,27.6472,27.6745,27.6472,27.6609,61800.0
2014-05-08 12:20:00,40.46,40.48,40.45,40.47,22500.0,27.6609,27.6745,27.654,27.6677,22500.0
2014-05-08 12:25:00,40.48,40.51,40.47,40.5,26100.0,27.6745,27.6951,27.6677,27.6882,26100.0
2014-05-08 12:30:00,40.5,40.52,40.49,40.52,15100.0,27.6882,27.7019,27.6814,27.7019,15100.0
2014-05-08 12:35:00,40.52,40.52,40.51,40.52,16300.0,27.7019,27.7019,27.6951,27.7019,16300.0
2014-05-08 12:40:00,40.52,40.52,40.48,40.49,44000.0,27.7019,27.7019,27.6745,27.6814,44000.0
2014-05-08 12:45:00,40.49,40.52,40.49,40.5,25300.0,27.6814,27.7019,27.6814,27.6882,25300.0
2014-05-08 12:50:00,40.5,40.5,40.45,40.46,34400.0,27.6882,27.6882,27.654,27.6609,34400.0
2014-05-08 12:55:00,40.45,40.47,40.44,40.45,39000.0,27.654,27.6677,27.6472,27.654,39000.0
2014-05-08 13:00:00,40.45,40.48,40.43,40.48,49800.0,27.654,27.6745,27.6404,27.6745,49800.0
2014-05-08 13:05:00,40.48,40.48,40.45,40.48,37400.0,27.6745,27.6745,27.654,27.6745,37400.0
2014-05-08 13:10:00,40.47,40.47,40.4,40.41,44100.0,27.6677,27.6677,27.6198,27.6267,44100.0
2014-05-08 13:15:00,40.41,40.41,40.37,40.38,45100.0,27.6267,27.6267,27.5993,27.6062,45100.0
2014-05-08 13:20:00,40.38,40.39,40.33,40.37,101200.0,27.6062,27.613,27.572,27.5993,101200.0
2014-05-08 13:25:00,40.38,40.42,40.37,40.42,22900.0,27.6062,27.6335,27.5993,27.6335,22900.0
2014-05-08 13:30:00,40.41,40.41,40.37,40.39,31300.0,27.6267,27.6267,27.5993,27.613,31300.0
2014-05-08 13:35:00,40.39,40.42,40.39,40.4,24600.0,27.613,27.6335,27.613,27.6198,24600.0
2014-05-08 13:40:00,40.41,40.41,40.39,40.41,29400.0,27.6267,27.6267,27.613,27.6267,29400.0
2014-05-08 13:45:00,40.42,40.43,40.38,40.38,31900.0,27.6335,27.6404,27.6062,27.6062,31900.0
2014-05-08 13:50:00,40.38,40.39,40.35,40.35,38800.0,27.6062,27.613,27.5857,27.5857,38800.0
2014-05-08 13:55:00,40.35,40.37,40.32,40.37,37000.0,27.5857,27.5993,27.5652,27.5993,37000.0
2014-05-08 14:00:00,40.37,40.37,40.28,40.29,67400.0,27.5993,27.5993,27.5378,27.5446,67400.0
2014-05-08 14:05:00,40.29,40.33,40.29,40.3,39000.0,27.5446,27.572,27.5446,27.5515,39000.0
2014-05-08 14:10:00,40.3,40.3,40.25,40.25,62000.0,27.5515,27.5515,27.5173,27.5173,62000.0
2014-05-08 14:15:00,40.26,40.29,40.23,40.29,70100.0,27.5241,27.5446,27.5036,27.5446,70100.0
2014-05-08 14:20:00,40.28,40.3,40.25,40.26,97900.0,27.5378,27.5515,27.5173,27.5241,97900.0
2014-05-08 14:25:00,40.27,40.33,40.26,40.32,47500.0,27.531,27.572,27.5241,27.5652,47500.0
2014-05-08 14:30:00,40.31,40.32,40.29,40.31,39500.0,27.5583,27.5652,27.5446,27.5583,39500.0
2014-05-08 14:35:00,40.32,40.32,40.27,40.28,29700.0,27.5652,27.5652,27.531,27.5378,29700.0
2014-05-08 14:40:00,40.27,40.29,40.25,40.26,39400.0,27.531,27.5446,27.5173,27.5241,39400.0
2014-05-08 14:45:00,40.25,40.26,40.22,40.26,50400.0,27.5173,27.5241,27.4968,27.5241,50400.0
2014-05-08 14:50:00,40.26,40.28,40.24,40.24,33900.0,27.5241,27.5378,27.5105,27.5105,33900.0
2014-05-08 14:55:00,40.25,40.29,40.22,40.25,107000.0,27.5173,27.5446,27.4968,27.5173,107000.0
2014-05-08 15:00:00,40.25,40.26,40.2,40.22,93900.0,27.5173,27.5241,27.4831,27.4968,93900.0
2014-05-08 15:05:00,40.21,40.26,40.2,40.23,76300.0,27.49,27.5241,27.4831,27.5036,76300.0
2014-05-08 15:10:00,40.22,40.3,40.21,40.3,64200.0,27.4968,27.5515,27.49,27.5515,64200.0
2014-05-08 15:15:00,40.29,40.33,40.27,40.33,93600.0,27.5446,27.572,27.531,27.572,93600.0
2014-05-08 15:20:00,40.32,40.37,40.32,40.33,78200.0,27.5652,27.5993,27.5652,27.572,78200.0
2014-05-08 15:25:00,40.32,40.37,40.32,40.36,54800.0,27.5652,27.5993,27.5652,27.5925,54800.0
2014-05-08 15:30:00,40.36,40.39,40.32,40.39,84900.0,27.5925,27.613,27.5652,27.613,84900.0
2014-05-08 15:35:00,40.39,40.39,40.32,40.32,79300.0,27.613,27.613,27.5652,27.5652,79300.0
2014-05-08 15:40:00,40.33,40.33,40.28,40.29,88600.0,27.572,27.572,27.5378,27.5446,88600.0
2014-05-08 15:45:00,40.29,40.33,40.29,40.33,104000.0,27.5446,27.572,27.5446,27.572,104000.0
2014-05-08 15:50:00,40.33,40.38,40.32,40.38,134500.0,27.572,27.6062,27.5652,27.6062,134500.0
2014-05-08 15:55:00,40.38,40.38,40.31,40.33,214000.0,27.6062,27.6062,27.5583,27.572,214000.0
2014-05-09 09:30:00,40.15,40.25,40.14,40.23,199200.0,27.4489,27.5173,27.4421,27.5036,199200.0
2014-05-09 09:35:00,40.25,40.26,40.13,40.2,82200.0,27.5173,27.5241,27.4353,27.4831,82200.0
2014-05-09 09:40:00,40.19,40.19,40.11,40.12,70700.0,27.4763,27.4763,27.4216,27.4284,70700.0
2014-05-09 09:45:00,40.11,40.16,40.09,40.16,93000.0,27.4216,27.4558,27.4079,27.4558,93000.0
2014-05-09 09:50:00,40.15,40.19,40.13,40.17,89800.0,27.4489,27.4763,27.4353,27.4626,89800.0
2014-05-09 09:55:00,40.17,40.17,40.07,40.1,49200.0,27.4626,27.4626,27.3942,27.4148,49200.0
2014-05-09 10:00:00,40.11,40.17,40.06,40.12,150600.0,27.4216,27.4626,27.3874,27.4284,150600.0
2014-05-09 10:05:00,40.11,40.17,40.11,40.16,52500.0,27.4216,27.4626,27.4216,27.4558,52500.0
2014-05-09 10:10:00,40.16,40.28,40.16,40.26,62600.0,27.4558,27.5378,27.4558,27.5241,62600.0
2014-05-09 10:15:00,40.26,40.31,40.26,40.29,39900.0,27.5241,27.5583,27.5241,27.5446,39900.0
2014-05-09 10:20:00,40.28,40.31,40.23,40.3,68700.0,27.5378,27.5583,27.5036,27.5515,68700.0
2014-05-09 10:25:00,40.29,40.29,40.23,40.24,31300.0,27.5446,27.5446,27.5036,27.5105,31300.0
2014-05-09 10:30:00,40.25,40.33,40.25,40.33,26100.0,27.5173,27.572,27.5173,27.572,26100.0
2014-05-09 10:35:00,40.33,40.38,40.29,40.33,74900.0,27.572,27.6062,27.5446,27.572,74900.0
2014-05-09 10:40:00,40.32,40.33,40.28,40.3,66000.0,27.5652,27.572,27.5378,27.5515,66000.0
2014-05-09 10:45:00,40.3,40.31,40.26,40.3,38900.0,27.5515,27.5583,27.5241,27.5515,38900.0
2014-05-09 10:50:00,40.29,40.33,40.28,40.28,39800.0,27.5446,27.572,27.5378,27.5378,39800.0
2014-05-09 10:55:00,40.29,40.3,40.26,40.26,19700.0,27.5446,27.5515,27.5241,27.5241,19700.0
2014-05-09 11:00:00,40.26,40.27,40.21,40.21,39400.0,27.5241,27.531,27.49,27.49,39400.0
2014-05-09 11:05:00,40.21,40.24,40.2,40.2,28500.0,27.49,27.5105,27.4831,27.4831,28500.0
2014-05-09 11:10:00,40.2,40.23,40.19,40.2,28200.0,27.4831,27.5036,27.4763,27.4831,28200.0
2014-05-09 11:15:00,40.2,40.23,40.2,40.22,30800.0,27.4831,27.5036,27.4831,27.4968,30800.0
2014-05-09 11:20:00,40.22,40.26,40.22,40.25,30500.0,27.4968,27.5241,27.4968,27.5173,30500.0
2014-05-09 11:25:00,40.25,40.26,40.22,40.24,28800.0,27.5173,27.5241,27.4968,27.5105,28800.0
2014-05-09 11:30:00,40.24,40.27,40.22,40.24,31500.0,27.5105,27.531,27.4968,27.5105,31500.0
2014-05-09 11:35:00,40.25,40.29,40.24,40.26,49100.0,27.5173,27.5446,27.5105,27.5241,49100.0
2014-05-09 11:40:00,40.25,40.27,40.22,40.23,25400.0,27.5173,27.531,27.4968,27.5036,25400.0
2014-05-09 11:45:00,40.23,40.27,40.23,40.25,22800.0,27.5036,27.531,27.5036,27.5173,22800.0
2014-05-09 11:50:00,40.25,40.27,40.24,40.26,42500.0,27.5173,27.531,27.5105,27.5241,42500.0
2014-05-09 11:55:00,40.26,40.27,40.25,40.26,18000.0,27.5241,27.531,27.5173,27.5241,18000.0
2014-05-09 12:00:00,40.27,40.28,40.25,40.26,9400.0,27.531,27.5378,27.5173,27.5241,9400.0
2014-05-09 12:05:00,40.25,40.26,40.22,40.26,30800.0,27.5173,27.5241,27.4968,27.5241,30800.0
2014-05-09 12:10:00,40.25,40.28,40.25,40.27,11600.0,27.5173,27.5378,27.5173,27.531,11600.0
2014-05-09 12:15:00,40.27,40.31,40.27,40.31,20100.0,27.531,27.5583,27.531,27.5583,20100.0
2014-05-09 12:20:00,40.3,40.31,40.29,40.3,14700.0,27.5515,27.5583,27.5446,27.5515,14700.0
2014-05-09 12:25:00,40.29,40.3,40.28,40.28,13400.0,27.5446,27.5515,27.5378,27.5378,13400.0
2014-05-09 12:30:00,40.28,40.29,40.27,40.28,11100.0,27.5378,27.5446,27.531,27.5378,11100.0
2014-05-09 12:35:00,40.28,40.37,40.28,40.35,85900.0,27.5378,27.5993,27.5378,27.5857,85900.0
2014-05-09 12:40:00,40.36,40.41,40.35,40.4,47700.0,27.5925,27.6267,27.5857,27.6198,47700.0
2014-05-09 12:45:00,40.39,40.4,40.36,40.39,24000.0,27.613,27.6198,27.5925,27.613,24000.0
2014-05-09 12:50:00,40.4,40.43,40.39,40.41,27200.0,27.6198,27.6404,27.613,27.6267,27200.0
2014-05-09 12:55:00,40.41,40.45,40.4,40.44,13200.0,27.6267,27.654,27.6198,27.6472,13200.0
2014-05-09 13:00:00,40.43,40.44,40.42,40.43,22900.0,27.6404,27.6472,27.6335,27.6404,22900.0
2014-05-09 13:05:00,40.43,40.44,40.39,40.41,57800.0,27.6404,27.6472,27.613,27.6267,57800.0
2014-05-09 13:10:00,40.4,40.4,40.39,40.39,14400.0,27.6198,27.6198,27.613,27.613,14400.0
2014-05-09 13:15:00,40.39,40.39,40.37,40.38,5900.0,27.613,27.613,27.5993,27.6062,5900.0
2014-05-09 13:20:00,40.38,40.38,40.36,40.38,14300.0,27.6062,27.6062,27.5925,27.6062,14300.0
2014-05-09 13:25:00,40.37,40.37,40.35,40.35,26800.0,27.5993,27.5993,27.5857,27.5857,26800.0
2014-05-09 13:30:00,40.35,40.36,40.31,40.32,30500.0,27.5857,27.5925,27.5583,27.5652,30500.0
2014-05-09 13:35:00,40.31,40.33,40.3,40.33,27200.0,27.5583,27.572,27.5515,27.572,27200.0
2014-05-09 13:40:00,40.33,40.33,40.29,40.29,13500.0,27.572,27.572,27.5446,27.5446,13500.0
2014-05-09 13:45:00,40.29,40.3,40.28,40.28,11200.0,27.5446,27.5515,27.5378,27.5378,11200.0
2014-05-09 13:50:00,40.28,40.32,40.27,40.3,30900.0,27.5378,27.5652,27.531,27.5515,30900.0
2014-05-09 13:55:00,40.29,40.31,40.27,40.28,10800.0,27.5446,27.5583,27.531,27.5378,10800.0
2014-05-09 14:00:00,40.27,40.3,40.26,40.27,19300.0,27.531,27.5515,27.5241,27.531,19300.0
2014-05-09 14:05:00,40.27,40.3,40.26,40.29,18500.0,27.531,27.5515,27.5241,27.5446,18500.0
2014-05-09 14:10:00,40.29,40.31,40.27,40.27,14600.0,27.5446,27.5583,27.531,27.531,14600.0
2014-05-09 14:15:00,40.28,40.28,40.23,40.24,25200.0,27.5378,27.5378,27.5036,27.5105,25200.0
2014-05-09 14:20:00,40.23,40.24,40.21,40.23,46000.0,27.5036,27.5105,27.49,27.5036,46000.0
2014-05-09 14:25:00,40.23,40.27,40.23,40.26,44500.0,27.5036,27.531,27.5036,27.5241,44500.0
2014-05-09 14:30:00,40.26,40.28,40.25,40.25,37600.0,27.5241,27.5378,27.5173,27.5173,37600.0
2014-05-09 14:35:00,40.26,40.27,40.24,40.25,37500.0,27.5241,27.531,27.5105,27.5173,37500.0
2014-05-09 14:40:00,40.25,40.25,40.22,40.23,32800.0,27.5173,27.5173,27.4968,27.5036,32800.0
2014-05-09 14:45:00,40.24,40.26,40.23,40.26,18500.0,27.5105,27.5241,27.5036,27.5241,18500.0
2014-05-09 14:50:00,40.26,40.26,40.25,40.26,24000.0,27.5241,27.5241,27.5173,27.5241,24000.0
2014-05-09 14:55:00,40.25,40.3,40.24,40.29,45600.0,27.5173,27.5515,27.5105,27.5446,45600.0
2014-05-09 15:00:00,40.29,40.33,40.29,40.32,43100.0,27.5446,27.572,27.5446,27.5652,43100.0
2014-05-09 15:05:00,40.32,40.32,40.3,40.3,40600.0,27.5652,27.5652,27.5515,27.5515,40600.0
2014-05-09 15:10:00,40.3,40.31,40.29,40.3,27900.0,27.5515,27.5583,27.5446,27.5515,27900.0
2014-05-09 15:15:00,40.3,40.3,40.27,40.28,57100.0,27.5515,27.5515,27.531,27.5378,57100.0
2014-05-09 15:20:00,40.27,40.27,40.24,40.25,78400.0,27.531,27.531,27.5105,27.5173,78400.0
2014-05-09 15:25:00,40.25,40.29,40.25,40.28,70600.0,27.5173,27.5446,27.5173,27.5378,70600.0
2014-05-09 15:30:00,40.27,40.29,40.25,40.25,61800.0,27.531,27.5446,27.5173,27.5173,61800.0
2014-05-09 15:35:00,40.25,40.33,40.25,40.31,57800.0,27.5173,27.572,27.5173,27.5583,57800.0
2014-05-09 15:40:00,40.32,40.33,40.3,40.3,102800.0,27.5652,27.572,27.5515,27.5515,102800.0
2014-05-09 15:45:00,40.31,40.32,40.29,40.3,158400.0,27.5583,27.5652,27.5446,27.5515,158400.0
2014-05-09 15:50:00,40.31,40.31,40.3,40.3,65400.0,27.5583,27.5583,27.5515,27.5515,65400.0
2014-05-09 15:55:00,40.3,40.33,40.3,40.33,190400.0,27.5515,27.572,27.5515,27.572,190400.0
2014-05-12 09:30:00,40.43,40.49,40.27,40.41,203600.0,27.6404,27.6814,27.531,27.6267,203600.0
2014-05-12 09:35:00,40.41,40.44,40.32,40.39,95100.0,27.6267,27.6472,27.5652,27.613,95100.0
2014-05-12 09:40:00,40.39,40.47,40.38,40.44,88000.0,27.613,27.6677,27.6062,27.6472,88000.0
2014-05-12 09:45:00,40.45,40.45,40.31,40.32,195800.0,27.654,27.654,27.5583,27.5652,195800.0
2014-05-12 09:50:00,40.32,40.45,40.32,40.44,94700.0,27.5652,27.654,27.5652,27.6472,94700.0
2014-05-12 09:55:00,40.44,40.47,40.4,40.4,69100.0,27.6472,27.6677,27.6198,27.6198,69100.0
2014-05-12 10:00:00,40.41,40.43,40.39,40.43,48100.0,27.6267,27.6404,27.613,27.6404,48100.0
2014-05-12 10:05:00,40.43,40.46,40.41,40.43,99300.0,27.6404,27.6609,27.6267,27.6404,99300.0
2014-05-12 10:10:00,40.42,40.46,40.42,40.44,91400.0,27.6335,27.6609,27.6335,27.6472,91400.0
2014-05-12 10:15:00,40.44,40.52,40.43,40.51,71100.0,27.6472,27.7019,27.6404,27.6951,71100.0
2014-05-12 10:20:00,40.51,40.55,40.46,40.48,42400.0,27.6951,27.7224,27.6609,27.6745,42400.0
2014-05-12 10:25:00,40.49,40.5,40.47,40.48,59500.0,27.6814,27.6882,27.6677,27.6745,59500.0
2014-05-12 10:30:00,40.48,40.49,40.46,40.48,46400.0,27.6745,27.6814,27.6609,27.6745,46400.0
2014-05-12 10:35:00,40.49,40.52,40.48,40.49,89900.0,27.6814,27.7019,27.6745,27.6814,89900.0
2014-05-12 10:40:00,40.5,40.52,40.5,40.51,55300.0,27.6882,27.7019,27.6882,27.6951,55300.0
2014-05-12 10:45:00,40.51,40.51,40.46,40.46,63600.0,27.6951,27.6951,27.6609,27.6609,63600.0
2014-05-12 10:50:00,40.46,40.46,40.41,40.42,52200.0,27.6609,27.6609,27.6267,27.6335,52200.0
2014-05-12 10:55:00,40.41,40.45,40.41,40.44,37700.0,27.6267,27.654,27.6267,27.6472,37700.0
2014-05-12 11:00:00,40.43,40.5,40.43,40.49,71800.0,27.6404,27.6882,27.6404,27.6814,71800.0
2014-05-12 11:05:00,40.49,40.51,40.47,40.49,79500.0,27.6814,27.6951,27.6677,27.6814,79500.0
2014-05-12 11:10:00,40.49,40.52,40.46,40.46,78700.0,27.6814,27.7019,27.6609,27.6609,78700.0
2014-05-12 11:15:00,40.46,40.49,40.46,40.46,78500.0,27.6609,27.6814,27.6609,27.6609,78500.0
2014-05-12 11:20:00,40.46,40.46,40.41,40.41,161400.0,27.6609,27.6609,27.6267,27.6267,161400.0
2014-05-12 11:25:00,40.41,40.45,40.41,40.45,75300.0,27.6267,27.654,27.6267,27.654,75300.0
2014-05-12 11:30:00,40.45,40.47,40.44,40.44,86300.0,27.654,27.6677,27.6472,27.6472,86300.0
2014-05-12 11:35:00,40.44,40.45,40.39,40.43,77000.0,27.6472,27.654,27.613,27.6404,77000.0
2014-05-12 11:40:00,40.43,40.49,40.43,40.47,58700.0,27.6404,27.6814,27.6404,27.6677,58700.0
2014-05-12 11:45:00,40.48,40.5,40.46,40.49,61800.0,27.6745,27.6882,27.6609,27.6814,61800.0
2014-05-12 11:50:00,40.49,40.51,40.48,40.5,28100.0,27.6814,27.6951,27.6745,27.6882,28100.0
2014-05-12 11:55:00,40.49,40.5,40.48,40.5,24800.0,27.6814,27.6882,27.6745,27.6882,24800.0
2014-05-12 12:00:00,40.5,40.51,40.48,40.5,39400.0,27.6882,27.6951,27.6745,27.6882,39400.0
2014-05-12 12:05:00,40.49,40.52,40.49,40.51,86500.0,27.6814,27.7019,27.6814,27.6951,86500.0
2014-05-12 12:10:00,40.51,40.54,40.51,40.54,35700.0,27.6951,27.7156,27.6951,27.7156,35700.0
2014-05-12 12:15:00,40.54,40.54,40.52,40.53,45500.0,27.7156,27.7156,27.7019,27.7087,45500.0
2014-05-12 12:20:00,40.54,40.56,40.53,40.55,47800.0,27.7156,27.7292,27.7087,27.7224,47800.0
2014-05-12 12:25:00,40.56,40.57,40.54,40.56,13900.0,27.7292,27.7361,27.7156,27.7292,13900.0
2014-05-12 12:30:00,40.55,40.57,40.54,40.54,38100.0,27.7224,27.7361,27.7156,27.7156,38100.0
2014-05-12 12:35:00,40.53,40.54,40.52,40.53,49300.0,27.7087,27.7156,27.7019,27.7087,49300.0
2014-05-12 12:40:00,40.52,40.53,40.52,40.53,11700.0,27.7019,27.7087,27.7019,27.7087,11700.0
2014-05-12 12:45:00,40.53,40.53,40.51,40.53,23300.0,27.7087,27.7087,27.6951,27.7087,23300.0
2014-05-12 12:50:00,40.53,40.54,40.52,40.53,23700.0,27.7087,27.7156,27.7019,27.7087,23700.0
2014-05-12 12:55:00,40.52,40.54,40.49,40.53,55000.0,27.7019,27.7156,27.6814,27.7087,55000.0
2014-05-12 13:00:00,40.53,40.57,40.53,40.55,28100.0,27.7087,27.7361,27.7087,27.7224,28100.0
2014-05-12 13:05:00,40.56,40.58,40.56,40.57,17900.0,27.7292,27.7429,27.7292,27.7361,17900.0
2014-05-12 13:10:00,40.57,40.59,40.56,40.59,19500.0,27.7361,27.7497,27.7292,27.7497,19500.0
2014-05-12 13:15:00,40.58,40.61,40.58,40.59,48400.0,27.7429,27.7634,27.7429,27.7497,48400.0
2014-05-12 13:20:00,40.59,40.6,40.56,40.57,30700.0,27.7497,27.7566,27.7292,27.7361,30700.0
2014-05-12 13:25:00,40.57,40.58,40.56,40.57,39700.0,27.7361,27.7429,27.7292,27.7361,39700.0
2014-05-12 13:30:00,40.57,40.57,40.55,40.57,29200.0,27.7361,27.7361,27.7224,27.7361,29200.0
2014-05-12 13:35:00,40.56,40.57,40.56,40.57,22900.0,27.7292,27.7361,27.7292,27.7361,22900.0
2014-05-12 13:40:00,40.57,40.57,40.55,40.55,29400.0,27.7361,27.7361,27.7224,27.7224,29400.0
2014-05-12 13:45:00,40.55,40.57,40.54,40.55,43200.0,27.7224,27.7361,27.7156,27.7224,43200.0
2014-05-12 13:50:00,40.56,40.57,40.55,40.55,54200.0,27.7292,27.7361,27.7224,27.7224,54200.0
2014-05-12 13:55:00,40.56,40.56,40.55,40.55,23500.0,27.7292,27.7292,27.7224,27.7224,23500.0
2014-05-12 14:00:00,40.56,40.56,40.49,40.5,58600.0,27.7292,27.7292,27.6814,27.6882,58600.0
2014-05-12 14:05:00,40.5,40.52,40.5,40.51,111600.0,27.6882,27.7019,27.6882,27.6951,111600.0
2014-05-12 14:10:00,40.51,40.52,40.5,40.52,69400.0,27.6951,27.7019,27.6882,27.7019,69400.0
2014-05-12 14:15:00,40.51,40.54,40.51,40.52,78100.0,27.6951,27.7156,27.6951,27.7019,78100.0
2014-05-12 14:20:00,40.52,40.53,40.52,40.52,19500.0,27.7019,27.7087,27.7019,27.7019,19500.0
2014-05-12 14:25:00,40.52,40.53,40.49,40.51,59200.0,27.7019,27.7087,27.6814,27.6951,59200.0
2014-05-12 14:30:00,40.51,40.52,40.5,40.5,37800.0,27.6951,27.7019,27.6882,27.6882,37800.0
2014-05-12 14:35:00,40.51,40.52,40.49,40.51,43300.0,27.6951,27.7019,27.6814,27.6951,43300.0
2014-05-12 14:40:00,40.51,40.52,40.5,40.51,16500.0,27.6951,27.7019,27.6882,27.6951,16500.0
2014-05-12 14:45:00,40.51,40.51,40.49,40.51,17200.0,27.6951,27.6951,27.6814,27.6951,17200.0
2014-05-12 14:50:00,40.51,40.53,40.5,40.52,39100.0,27.6951,27.7087,27.6882,27.7019,39100.0
2014-05-12 14:55:00,40.52,40.53,40.51,40.52,62000.0,27.7019,27.7087,27.6951,27.7019,62000.0
2014-05-12 15:00:00,40.52,40.52,40.49,40.51,82000.0,27.7019,27.7019,27.6814,27.6951,82000.0
2014-05-12 15:05:00,40.5,40.53,40.5,40.53,41500.0,27.6882,27.7087,27.6882,27.7087,41500.0
2014-05-12 15:10:00,40.52,40.53,40.51,40.52,94000.0,27.7019,27.7087,27.6951,27.7019,94000.0
2014-05-12 15:15:00,40.52,40.52,40.5,40.51,69300.0,27.7019,27.7019,27.6882,27.6951,69300.0
2014-05-12 15:20:00,40.5,40.52,40.5,40.51,112400.0,27.6882,27.7019,27.6882,27.6951,112400.0
2014-05-12 15:25:00,40.51,40.51,40.47,40.47,63400.0,27.6951,27.6951,27.6677,27.6677,63400.0
2014-05-12 15:30:00,40.47,40.5,40.46,40.48,122100.0,27.6677,27.6882,27.6609,27.6745,122100.0
2014-05-12 15:35:00,40.48,40.48,40.47,40.48,77400.0,27.6745,27.6745,27.6677,27.6745,77400.0
2014-05-12 15:40:00,40.47,40.49,40.47,40.48,143700.0,27.6677,27.6814,27.6677,27.6745,143700.0
2014-05-12 15:45:00,40.48,40.48,40.47,40.48,147100.0,27.6745,27.6745,27.6677,27.6745,147100.0
2014-05-12 15:50:00,40.48,40.48,40.46,40.47,174800.0,27.6745,27.6745,27.6609,27.6677,174800.0
2014-05-12 15:55:00,40.47,40.47,40.42,40.45,402700.0,27.6677,27.6677,27.6335,27.654,402700.0
2014-05-13 09:30:00,40.45,40.45,40.35,40.41,182700.0,27.654,27.654,27.5857,27.6267,182700.0
2014-05-13 09:35:00,40.41,40.44,40.34,40.4,208300.0,27.6267,27.6472,27.5788,27.6198,208300.0
2014-05-13 09:40:00,40.41,40.49,40.38,40.48,96800.0,27.6267,27.6814,27.6062,27.6745,96800.0
2014-05-13 09:45:00,40.48,40.54,40.47,40.48,101800.0,27.6745,27.7156,27.6677,27.6745,101800.0
2014-05-13 09:50:00,40.49,40.51,40.45,40.45,72800.0,27.6814,27.6951,27.654,27.654,72800.0
2014-05-13 09:55:00,40.45,40.51,40.43,40.48,75000.0,27.654,27.6951,27.6404,27.6745,75000.0
2014-05-13 10:00:00,40.48,40.5,40.46,40.5,106200.0,27.6745,27.6882,27.6609,27.6882,106200.0
2014-05-13 10:05:00,40.5,40.52,40.46,40.5,87600.0,27.6882,27.7019,27.6609,27.6882,87600.0
2014-05-13 10:10:00,40.49,40.54,40.49,40.54,129000.0,27.6814,27.7156,27.6814,27.7156,129000.0
2014-05-13 10:15:00,40.53,40.58,40.53,40.55,109600.0,27.7087,27.7429,27.7087,27.7224,109600.0
2014-05-13 10:20:00,40.56,40.58,40.53,40.58,56700.0,27.7292,27.7429,27.7087,27.7429,56700.0
2014-05-13 10:25:00,40.57,40.62,40.56,40.62,46600.0,27.7361,27.7703,27.7292,27.7703,46600.0
2014-05-13 10:30:00,40.61,40.62,40.58,40.58,69400.0,27.7634,27.7703,27.7429,27.7429,69400.0
2014-05-13 10:35:00,40.59,40.62,40.58,40.62,53900.0,27.7497,27.7703,27.7429,27.7703,53900.0
2014-05-13 10:40:00,40.62,40.62,40.58,40.59,52700.0,27.7703,27.7703,27.7429,27.7497,52700.0
2014-05-13 10:45:00,40.6,40.6,40.58,40.59,22000.0,27.7566,27.7566,27.7429,27.7497,22000.0
2014-05-13 10:50:00,40.59,40.63,40.59,40.61,29900.0,27.7497,27.7771,27.7497,27.7634,29900.0
2014-05-13 10:55:00,40.62,40.63,40.59,40.6,30500.0,27.7703,27.7771,27.7497,27.7566,30500.0
2014-05-13 11:00:00,40.59,40.61,40.59,40.59,25400.0,27.7497,27.7634,27.7497,27.7497,25400.0
2014-05-13 11:05:00,40.6,40.6,40.55,40.56,91200.0,27.7566,27.7566,27.7224,27.7292,91200.0
2014-05-13 11:10:00,40.56,40.59,40.54,40.58,43500.0,27.7292,27.7497,27.7156,27.7429,43500.0
2014-05-13 11:15:00,40.58,40.6,40.55,40.56,35100.0,27.7429,27.7566,27.7224,27.7292,35100.0
2014-05-13 11:20:00,40.56,40.62,40.56,40.59,27300.0,27.7292,27.7703,27.7292,27.7497,27300.0
2014-05-13 11:25:00,40.59,40.62,40.59,40.6,22500.0,27.7497,27.7703,27.7497,27.7566,22500.0
2014-05-13 11:30:00,40.61,40.61,40.58,40.59,33700.0,27.7634,27.7634,27.7429,27.7497,33700.0
2014-05-13 11:35:00,40.58,40.59,40.57,40.58,29300.0,27.7429,27.7497,27.7361,27.7429,29300.0
2014-05-13 11:40:00,40.57,40.59,40.55,40.57,52600.0,27.7361,27.7497,27.7224,27.7361,52600.0
2014-05-13 11:45:00,40.58,40.59,40.55,40.59,21300.0,27.7429,27.7497,27.7224,27.7497,21300.0
2014-05-13 11:50:00,40.59,40.59,40.56,40.58,44900.0,27.7497,27.7497,27.7292,27.7429,44900.0
2014-05-13 11:55:00,40.58,40.6,40.55,40.56,39200.0,27.7429,27.7566,27.7224,27.7292,39200.0
2014-05-13 12:00:00,40.56,40.58,40.55,40.58,73800.0,27.7292,27.7429,27.7224,27.7429,73800.0
2014-05-13 12:05:00,40.58,40.58,40.55,40.57,29300.0,27.7429,27.7429,27.7224,27.7361,29300.0
2014-05-13 12:10:00,40.57,40.59,40.55,40.55,25300.0,27.7361,27.7497,27.7224,27.7224,25300.0
2014-05-13 12:15:00,40.55,40.57,40.55,40.56,14700.0,27.7224,27.7361,27.7224,27.7292,14700.0
2014-05-13 12:20:00,40.56,40.58,40.55,40.55,24000.0,27.7292,27.7429,27.7224,27.7224,24000.0
2014-05-13 12:25:00,40.55,40.58,40.55,40.58,15600.0,27.7224,27.7429,27.7224,27.7429,15600.0
2014-05-13 12:30:00,40.57,40.57,40.55,40.56,22400.0,27.7361,27.7361,27.7224,27.7292,22400.0
2014-05-13 12:35:00,40.57,40.58,40.55,40.57,28200.0,27.7361,27.7429,27.7224,27.7361,28200.0
2014-05-13 12:40:00,40.58,40.58,40.57,40.58,45700.0,27.7429,27.7429,27.7361,27.7429,45700.0
2014-05-13 12:45:00,40.58,40.59,40.57,40.58,46100.0,27.7429,27.7497,27.7361,27.7429,46100.0
2014-05-13 12:50:00,40.58,40.6,40.57,40.59,71500.0,27.7429,27.7566,27.7361,27.7497,71500.0
2014-05-13 12:55:00,40.6,40.61,40.58,40.58,47500.0,27.7566,27.7634,27.7429,27.7429,47500.0
2014-05-13 13:00:00,40.58,40.59,40.56,40.59,28200.0,27.7429,27.7497,27.7292,27.7497,28200.0
2014-05-13 13:05:00,40.59,40.59,40.56,40.58,19700.0,27.7497,27.7497,27.7292,27.7429,19700.0
2014-05-13 13:10:00,40.58,40.58,40.55,40.58,23200.0,27.7429,27.7429,27.7224,27.7429,23200.0
2014-05-13 13:15:00,40.58,40.6,40.57,40.6,34700.0,27.7429,27.7566,27.7361,27.7566,34700.0
2014-05-13 13:20:00,40.6,40.6,40.58,40.58,50600.0,27.7566,27.7566,27.7429,27.7429,50600.0
2014-05-13 13:25:00,40.58,40.59,40.57,40.57,25100.0,27.7429,27.7497,27.7361,27.7361,25100.0
2014-05-13 13:30:00,40.58,40.59,40.57,40.57,17700.0,27.7429,27.7497,27.7361,27.7361,17700.0
2014-05-13 13:35:00,40.58,40.59,40.57,40.57,35700.0,27.7429,27.7497,27.7361,27.7361,35700.0
2014-05-13 13:40:00,40.58,40.58,40.54,40.57,35200.0,27.7429,27.7429,27.7156,27.7361,35200.0
2014-05-13 13:45:00,40.57,40.58,40.55,40.56,37300.0,27.7361,27.7429,27.7224,27.7292,37300.0
2014-05-13 13:50:00,40.56,40.58,40.56,40.58,18400.0,27.7292,27.7429,27.7292,27.7429,18400.0
2014-05-13 13:55:00,40.57,40.58,40.56,40.58,21800.0,27.7361,27.7429,27.7292,27.7429,21800.0
2014-05-13 14:00:00,40.57,40.58,40.56,40.57,356300.0,27.7361,27.7429,27.7292,27.7361,356300.0
2014-05-13 14:05:00,40.57,40.6,40.56,40.58,52800.0,27.7361,27.7566,27.7292,27.7429,52800.0
2014-05-13 14:10:00,40.58,40.59,40.57,40.59,49500.0,27.7429,27.7497,27.7361,27.7497,49500.0
2014-05-13 14:15:00,40.59,40.59,40.56,40.57,38300.0,27.7497,27.7497,27.7292,27.7361,38300.0
2014-05-13 14:20:00,40.56,40.59,40.56,40.59,31900.0,27.7292,27.7497,27.7292,27.7497,31900.0
2014-05-13 14:25:00,40.58,40.59,40.54,40.55,62800.0,27.7429,27.7497,27.7156,27.7224,62800.0
2014-05-13 14:30:00,40.56,40.57,40.55,40.57,17800.0,27.7292,27.7361,27.7224,27.7361,17800.0
2014-05-13 14:35:00,40.57,40.59,40.54,40.55,50800.0,27.7361,27.7497,27.7156,27.7224,50800.0
2014-05-13 14:40:00,40.54,40.58,40.54,40.58,16500.0,27.7156,27.7429,27.7156,27.7429,16500.0
2014-05-13 14:45:00,40.58,40.6,40.57,40.58,52500.0,27.7429,27.7566,27.7361,27.7429,52500.0
2014-05-13 14:50:00,40.58,40.58,40.56,40.58,30800.0,27.7429,27.7429,27.7292,27.7429,30800.0
2014-05-13 14:55:00,40.58,40.58,40.55,40.55,32600.0,27.7429,27.7429,27.7224,27.7224,32600.0
2014-05-13 15:00:00,40.55,40.57,40.55,40.56,25900.0,27.7224,27.7361,27.7224,27.7292,25900.0
2014-05-13 15:05:00,40.57,40.57,40.53,40.55,31700.0,27.7361,27.7361,27.7087,27.7224,31700.0
2014-05-13 15:10:00,40.56,40.56,40.52,40.53,55100.0,27.7292,27.7292,27.7019,27.7087,55100.0
2014-05-13 15:15:00,40.54,40.55,40.52,40.53,67300.0,27.7156,27.7224,27.7019,27.7087,67300.0
2014-05-13 15:20:00,40.52,40.54,40.52,40.52,30000.0,27.7019,27.7156,27.7019,27.7019,30000.0
2014-05-13 15:25:00,40.52,40.56,40.51,40.56,43800.0,27.7019,27.7292,27.6951,27.7292,43800.0
2014-05-13 15:30:00,40.56,40.58,40.55,40.57,45500.0,27.7292,27.7429,27.7224,27.7361,45500.0
2014-05-13 15:35:00,40.57,40.58,40.56,40.58,119400.0,27.7361,27.7429,27.7292,27.7429,119400.0
2014-05-13 15:40:00,40.58,40.58,40.55,40.56,286500.0,27.7429,27.7429,27.7224,27.7292,286500.0
2014-05-13 15:45:00,40.56,40.57,40.55,40.55,86100.0,27.7292,27.7361,27.7224,27.7224,86100.0
2014-05-13 15:50:00,40.55,40.56,40.54,40.54,130700.0,27.7224,27.7292,27.7156,27.7156,130700.0
2014-05-13 15:55:00,40.55,40.55,40.51,40.52,493300.0,27.7224,27.7224,27.6951,27.7019,493300.0
2014-05-14 09:30:00,40.42,40.62,40.42,40.46,169000.0,27.6335,27.7703,27.6335,27.6609,169000.0
2014-05-14 09:35:00,40.47,40.47,40.32,40.33,88300.0,27.6677,27.6677,27.5652,27.572,88300.0
2014-05-14 09:40:00,40.32,40.38,40.25,40.32,125500.0,27.5652,27.6062,27.5173,27.5652,125500.0
2014-05-14 09:45:00,40.32,40.32,40.19,40.2,150900.0,27.5652,27.5652,27.4763,27.4831,150900.0
2014-05-14 09:50:00,40.19,40.35,40.18,40.32,108300.0,27.4763,27.5857,27.4694,27.5652,108300.0
2014-05-14 09:55:00,40.33,40.37,40.32,40.34,76600.0,27.572,27.5993,27.5652,27.5788,76600.0
2014-05-14 10:00:00,40.34,40.4,40.34,40.39,72800.0,27.5788,27.6198,27.5788,27.613,72800.0
2014-05-14 10:05:00,40.39,40.39,40.33,40.38,52100.0,27.613,27.613,27.572,27.6062,52100.0
2014-05-14 10:10:00,40.37,40.38,40.32,40.33,81800.0,27.5993,27.6062,27.5652,27.572,81800.0
2014-05-14 10:15:00,40.33,40.35,40.3,40.32,91400.0,27.572,27.5857,27.5515,27.5652,91400.0
2014-05-14 10:20:00,40.33,40.35,40.31,40.34,44000.0,27.572,27.5857,27.5583,27.5788,44000.0
2014-05-14 10:25:00,40.33,40.39,40.32,40.37,75900.0,27.572,27.613,27.5652,27.5993,75900.0
2014-05-14 10:30:00,40.37,40.4,40.35,40.38,66600.0,27.5993,27.6198,27.5857,27.6062,66600.0
2014-05-14 10:35:00,40.38,40.39,40.33,40.33,48600.0,27.6062,27.613,27.572,27.572,48600.0
2014-05-14 10:40:00,40.32,40.38,40.32,40.36,61800.0,27.5652,27.6062,27.5652,27.5925,61800.0
2014-05-14 10:45:00,40.37,40.4,40.34,40.39,53000.0,27.5993,27.6198,27.5788,27.613,53000.0
2014-05-14 10:50:00,40.39,40.4,40.37,40.39,88900.0,27.613,27.6198,27.5993,27.613,88900.0
2014-05-14 10:55:00,40.38,40.39,40.35,40.36,30800.0,27.6062,27.613,27.5857,27.5925,30800.0
2014-05-14 11:00:00,40.36,40.39,40.35,40.35,51900.0,27.5925,27.613,27.5857,27.5857,51900.0
2014-05-14 11:05:00,40.35,40.39,40.35,40.38,26600.0,27.5857,27.613,27.5857,27.6062,26600.0
2014-05-14 11:10:00,40.38,40.38,40.34,40.36,65800.0,27.6062,27.6062,27.5788,27.5925,65800.0
2014-05-14 11:15:00,40.35,40.38,40.35,40.38,76200.0,27.5857,27.6062,27.5857,27.6062,76200.0
2014-05-14 11:20:00,40.39,40.39,40.37,40.38,23800.0,27.613,27.613,27.5993,27.6062,23800.0
2014-05-14 11:25:00,40.38,40.42,40.38,40.41,49600.0,27.6062,27.6335,27.6062,27.6267,49600.0
2014-05-14 11:30:00,40.41,40.42,40.39,40.41,40700.0,27.6267,27.6335,27.613,27.6267,40700.0
2014-05-14 11:35:00,40.41,40.44,40.41,40.43,40100.0,27.6267,27.6472,27.6267,27.6404,40100.0
2014-05-14 11:40:00,40.43,40.44,40.42,40.43,30700.0,27.6404,27.6472,27.6335,27.6404,30700.0
2014-05-14 11:45:00,40.43,40.45,40.43,40.44,18700.0,27.6404,27.654,27.6404,27.6472,18700.0
2014-05-14 11:50:00,40.44,40.46,40.43,40.45,42800.0,27.6472,27.6609,27.6404,27.654,42800.0
2014-05-14 11:55:00,40.44,40.46,40.42,40.42,27900.0,27.6472,27.6609,27.6335,27.6335,27900.0
2014-05-14 12:00:00,40.42,40.45,40.42,40.44,36700.0,27.6335,27.654,27.6335,27.6472,36700.0
2014-05-14 12:05:00,40.44,40.44,40.42,40.42,58200.0,27.6472,27.6472,27.6335,27.6335,58200.0
2014-05-14 12:10:00,40.42,40.43,40.36,40.36,43900.0,27.6335,27.6404,27.5925,27.5925,43900.0
2014-05-14 12:15:00,40.36,40.4,40.35,40.39,31800.0,27.5925,27.6198,27.5857,27.613,31800.0
2014-05-14 12:20:00,40.39,40.4,40.37,40.39,24500.0,27.613,27.6198,27.5993,27.613,24500.0
2014-05-14 12:25:00,40.39,40.4,40.37,40.39,15500.0,27.613,27.6198,27.5993,27.613,15500.0
2014-05-14 12:30:00,40.38,40.39,40.36,40.37,15300.0,27.6062,27.613,27.5925,27.5993,15300.0
2014-05-14 12:35:00,40.36,40.38,40.35,40.37,17400.0,27.5925,27.6062,27.5857,27.5993,17400.0
2014-05-14 12:40:00,40.36,40.38,40.36,40.37,22900.0,27.5925,27.6062,27.5925,27.5993,22900.0
2014-05-14 12:45:00,40.38,40.38,40.36,40.36,19500.0,27.6062,27.6062,27.5925,27.5925,19500.0
2014-05-14 12:50:00,40.36,40.37,40.32,40.33,43900.0,27.5925,27.5993,27.5652,27.572,43900.0
2014-05-14 12:55:00,40.33,40.34,40.32,40.32,16000.0,27.572,27.5788,27.5652,27.5652,16000.0
2014-05-14 13:00:00,40.32,40.35,40.32,40.34,36200.0,27.5652,27.5857,27.5652,27.5788,36200.0
2014-05-14 13:05:00,40.34,40.36,40.33,40.35,27800.0,27.5788,27.5925,27.572,27.5857,27800.0
2014-05-14 13:10:00,40.35,40.37,40.35,40.36,22400.0,27.5857,27.5993,27.5857,27.5925,22400.0
2014-05-14 13:15:00,40.36,40.4,40.36,40.4,22100.0,27.5925,27.6198,27.5925,27.6198,22100.0
2014-05-14 13:20:00,40.4,40.41,40.38,40.39,48300.0,27.6198,27.6267,27.6062,27.613,48300.0
2014-05-14 13:25:00,40.39,40.4,40.38,40.38,31400.0,27.613,27.6198,27.6062,27.6062,31400.0
2014-05-14 13:30:00,40.38,40.41,40.37,40.41,48800.0,27.6062,27.6267,27.5993,27.6267,48800.0
2014-05-14 13:35:00,40.41,40.41,40.4,40.41,25800.0,27.6267,27.6267,27.6198,27.6267,25800.0
2014-05-14 13:40:00,40.41,40.42,40.4,40.41,28300.0,27.6267,27.6335,27.6198,27.6267,28300.0
2014-05-14 13:45:00,40.41,40.43,40.41,40.41,38000.0,27.6267,27.6404,27.6267,27.6267,38000.0
2014-05-14 13:50:00,40.42,40.42,40.4,40.42,42100.0,27.6335,27.6335,27.6198,27.6335,42100.0
2014-05-14 13:55:00,40.42,40.43,40.41,40.42,59100.0,27.6335,27.6404,27.6267,27.6335,59100.0
2014-05-14 14:00:00,40.43,40.45,40.42,40.45,57800.0,27.6404,27.654,27.6335,27.654,57800.0
2014-05-14 14:05:00,40.45,40.47,40.45,40.46,57100.0,27.654,27.6677,27.654,27.6609,57100.0
2014-05-14 14:10:00,40.45,40.46,40.44,40.44,30400.0,27.654,27.6609,27.6472,27.6472,30400.0
2014-05-14 14:15:00,40.44,40.44,40.43,40.43,27200.0,27.6472,27.6472,27.6404,27.6404,27200.0
2014-05-14 14:20:00,40.43,40.45,40.43,40.43,47500.0,27.6404,27.654,27.6404,27.6404,47500.0
2014-05-14 14:25:00,40.43,40.44,40.43,40.43,11900.0,27.6404,27.6472,27.6404,27.6404,11900.0
2014-05-14 14:30:00,40.44,40.45,40.43,40.44,104200.0,27.6472,27.654,27.6404,27.6472,104200.0
2014-05-14 14:35:00,40.45,40.45,40.43,40.45,137100.0,27.654,27.654,27.6404,27.654,137100.0
2014-05-14 14:40:00,40.45,40.45,40.42,40.43,59600.0,27.654,27.654,27.6335,27.6404,59600.0
2014-05-14 14:45:00,40.42,40.43,40.39,40.4,41200.0,27.6335,27.6404,27.613,27.6198,41200.0
2014-05-14 14:50:00,40.4,40.4,40.36,40.36,148900.0,27.6198,27.6198,27.5925,27.5925,148900.0
2014-05-14 14:55:00,40.36,40.37,40.35,40.35,36500.0,27.5925,27.5993,27.5857,27.5857,36500.0
2014-05-14 15:00:00,40.36,40.36,40.32,40.35,82100.0,27.5925,27.5925,27.5652,27.5857,82100.0
2014-05-14 15:05:00,40.36,40.36,40.34,40.34,84000.0,27.5925,27.5925,27.5788,27.5788,84000.0
2014-05-14 15:10:00,40.34,40.38,40.33,40.33,75900.0,27.5788,27.6062,27.572,27.572,75900.0
2014-05-14 15:15:00,40.33,40.35,40.32,40.34,114700.0,27.572,27.5857,27.5652,27.5788,114700.0
2014-05-14 15:20:00,40.34,40.35,40.33,40.34,54100.0,27.5788,27.5857,27.572,27.5788,54100.0
2014-05-14 15:25:00,40.34,40.35,40.34,40.34,47200.0,27.5788,27.5857,27.5788,27.5788,47200.0
2014-05-14 15:30:00,40.34,40.35,40.31,40.31,138700.0,27.5788,27.5857,27.5583,27.5583,138700.0
2014-05-14 15:35:00,40.32,40.35,40.3,40.34,100700.0,27.5652,27.5857,27.5515,27.5788,100700.0
2014-05-14 15:40:00,40.34,40.37,40.34,40.37,128600.0,27.5788,27.5993,27.5788,27.5993,128600.0
2014-05-14 15:45:00,40.36,40.38,40.35,40.38,152200.0,27.5925,27.6062,27.5857,27.6062,152200.0
2014-05-14 15:50:00,40.38,40.38,40.36,40.36,140500.0,27.6062,27.6062,27.5925,27.5925,140500.0
2014-05-14 15:55:00,40.36,40.4,40.35,40.37,666400.0,27.5925,27.6198,27.5857,27.5993,666400.0
2014-05-15 09:30:00,40.25,40.33,40.22,40.23,159900.0,27.5173,27.572,27.4968,27.5036,159900.0
2014-05-15 09:35:00,40.24,40.25,40.07,40.1,172200.0,27.5105,27.5173,27.3942,27.4148,172200.0
2014-05-15 09:40:00,40.1,40.2,40.01,40.19,142500.0,27.4148,27.4831,27.3532,27.4763,142500.0
2014-05-15 09:45:00,40.19,40.27,40.19,40.27,117800.0,27.4763,27.531,27.4763,27.531,117800.0
2014-05-15 09:50:00,40.27,40.35,40.25,40.34,222900.0,27.531,27.5857,27.5173,27.5788,222900.0
2014-05-15 09:55:00,40.34,40.41,40.34,40.39,279600.0,27.5788,27.6267,27.5788,27.613,279600.0
2014-05-15 10:00:00,40.4,40.42,40.39,40.4,257800.0,27.6198,27.6335,27.613,27.6198,257800.0
2014-05-15 10:05:00,40.39,40.42,40.39,40.4,196200.0,27.613,27.6335,27.613,27.6198,196200.0
2014-05-15 10:10:00,40.39,40.4,40.32,40.34,348300.0,27.613,27.6198,27.5652,27.5788,348300.0
2014-05-15 10:15:00,40.34,40.35,40.28,40.29,432900.0,27.5788,27.5857,27.5378,27.5446,432900.0
2014-05-15 10:20:00,40.29,40.29,40.23,40.26,133300.0,27.5446,27.5446,27.5036,27.5241,133300.0
2014-05-15 10:25:00,40.26,40.26,40.19,40.2,105700.0,27.5241,27.5241,27.4763,27.4831,105700.0
2014-05-15 10:30:00,40.2,40.22,40.18,40.18,105700.0,27.4831,27.4968,27.4694,27.4694,105700.0
2014-05-15 10:35:00,40.18,40.18,40.1,40.1,80400.0,27.4694,27.4694,27.4148,27.4148,80400.0
2014-05-15 10:40:00,40.1,40.16,40.08,40.15,171200.0,27.4148,27.4558,27.4011,27.4489,171200.0
2014-05-15 10:45:00,40.15,40.16,40.13,40.13,100100.0,27.4489,27.4558,27.4353,27.4353,100100.0
2014-05-15 10:50:00,40.14,40.16,40.13,40.14,104300.0,27.4421,27.4558,27.4353,27.4421,104300.0
2014-05-15 10:55:00,40.15,40.16,40.11,40.12,76400.0,27.4489,27.4558,27.4216,27.4284,76400.0
2014-05-15 11:00:00,40.12,40.15,40.11,40.13,108100.0,27.4284,27.4489,27.4216,27.4353,108100.0
2014-05-15 11:05:00,40.11,40.13,40.1,40.11,103500.0,27.4216,27.4353,27.4148,27.4216,103500.0
2014-05-15 11:10:00,40.11,40.13,40.06,40.06,67100.0,27.4216,27.4353,27.3874,27.3874,67100.0
2014-05-15 11:15:00,40.06,40.09,40.05,40.08,61800.0,27.3874,27.4079,27.3806,27.4011,61800.0
2014-05-15 11:20:00,40.09,40.09,40.06,40.06,61900.0,27.4079,27.4079,27.3874,27.3874,61900.0
2014-05-15 11:25:00,40.06,40.1,40.04,40.06,105500.0,27.3874,27.4148,27.3737,27.3874,105500.0
2014-05-15 11:30:00,40.06,40.14,40.05,40.14,109500.0,27.3874,27.4421,27.3806,27.4421,109500.0
2014-05-15 11:35:00,40.14,40.24,40.14,40.24,160800.0,27.4421,27.5105,27.4421,27.5105,160800.0
2014-05-15 11:40:00,40.25,40.26,40.23,40.25,240800.0,27.5173,27.5241,27.5036,27.5173,240800.0
2014-05-15 11:45:00,40.25,40.26,40.15,40.18,271600.0,27.5173,27.5241,27.4489,27.4694,271600.0
2014-05-15 11:50:00,40.18,40.18,40.17,40.17,61400.0,27.4694,27.4694,27.4626,27.4626,61400.0
2014-05-15 11:55:00,40.17,40.18,40.15,40.15,76500.0,27.4626,27.4694,27.4489,27.4489,76500.0
2014-05-15 12:00:00,40.15,40.16,40.08,40.1,139600.0,27.4489,27.4558,27.4011,27.4148,139600.0
2014-05-15 12:05:00,40.11,40.15,40.11,40.14,124700.0,27.4216,27.4489,27.4216,27.4421,124700.0
2014-05-15 12:10:00,40.14,40.19,40.14,40.19,56200.0,27.4421,27.4763,27.4421,27.4763,56200.0
2014-05-15 12:15:00,40.19,40.2,40.19,40.19,59800.0,27.4763,27.4831,27.4763,27.4763,59800.0
2014-05-15 12:20:00,40.19,40.2,40.18,40.19,55900.0,27.4763,27.4831,27.4694,27.4763,55900.0
2014-05-15 12:25:00,40.19,40.21,40.19,40.2,36100.0,27.4763,27.49,27.4763,27.4831,36100.0
2014-05-15 12:30:00,40.2,40.21,40.18,40.2,95200.0,27.4831,27.49,27.4694,27.4831,95200.0
2014-05-15 12:35:00,40.19,40.2,40.18,40.18,19100.0,27.4763,27.4831,27.4694,27.4694,19100.0
2014-05-15 12:40:00,40.18,40.19,40.17,40.18,45800.0,27.4694,27.4763,27.4626,27.4694,45800.0
2014-05-15 12:45:00,40.17,40.18,40.16,40.16,35800.0,27.4626,27.4694,27.4558,27.4558,35800.0
2014-05-15 12:50:00,40.16,40.2,40.16,40.19,48600.0,27.4558,27.4831,27.4558,27.4763,48600.0
2014-05-15 12:55:00,40.19,40.23,40.19,40.22,53100.0,27.4763,27.5036,27.4763,27.4968,53100.0
2014-05-15 13:00:00,40.22,40.24,40.21,40.23,49700.0,27.4968,27.5105,27.49,27.5036,49700.0
2014-05-15 13:05:00,40.23,40.24,40.23,40.23,33200.0,27.5036,27.5105,27.5036,27.5036,33200.0
2014-05-15 13:10:00,40.23,40.25,40.23,40.24,39200.0,27.5036,27.5173,27.5036,27.5105,39200.0
2014-05-15 13:15:00,40.24,40.25,40.23,40.24,37700.0,27.5105,27.5173,27.5036,27.5105,37700.0
2014-05-15 13:20:00,40.25,40.27,40.24,40.26,49500.0,27.5173,27.531,27.5105,27.5241,49500.0
2014-05-15 13:25:00,40.26,40.28,40.25,40.27,112100.0,27.5241,27.5378,27.5173,27.531,112100.0
2014-05-15 13:30:00,40.27,40.33,40.27,40.32,187200.0,27.531,27.572,27.531,27.5652,187200.0
2014-05-15 13:35:00,40.32,40.33,40.29,40.3,84200.0,27.5652,27.572,27.5446,27.5515,84200.0
2014-05-15 13:40:00,40.31,40.31,40.3,40.3,55700.0,27.5583,27.5583,27.5515,27.5515,55700.0
2014-05-15 13:45:00,40.3,40.33,40.29,40.33,571100.0,27.5515,27.572,27.5446,27.572,571100.0
2014-05-15 13:50:00,40.32,40.36,40.32,40.36,57300.0,27.5652,27.5925,27.5652,27.5925,57300.0
2014-05-15 13:55:00,40.36,40.37,40.35,40.37,34600.0,27.5925,27.5993,27.5857,27.5993,34600.0
2014-05-15 14:00:00,40.38,40.44,40.38,40.44,135900.0,27.6062,27.6472,27.6062,27.6472,135900.0
2014-05-15 14:05:00,40.43,40.5,40.43,40.49,167900.0,27.6404,27.6882,27.6404,27.6814,167900.0
2014-05-15 14:10:00,40.49,40.53,40.49,40.53,144000.0,27.6814,27.7087,27.6814,27.7087,144000.0
2014-05-15 14:15:00,40.53,40.55,40.52,40.54,136200.0,27.7087,27.7224,27.7019,27.7156,136200.0
2014-05-15 14:20:00,40.53,40.54,40.52,40.53,98800.0,27.7087,27.7156,27.7019,27.7087,98800.0
2014-05-15 14:25:00,40.52,40.53,40.52,40.52,60500.0,27.7019,27.7087,27.7019,27.7019,60500.0
2014-05-15 14:30:00,40.52,40.57,40.52,40.56,94900.0,27.7019,27.7361,27.7019,27.7292,94900.0
2014-05-15 14:35:00,40.56,40.61,40.56,40.61,130300.0,27.7292,27.7634,27.7292,27.7634,130300.0
2014-05-15 14:40:00,40.6,40.61,40.59,40.6,89000.0,27.7566,27.7634,27.7497,27.7566,89000.0
2014-05-15 14:45:00,40.61,40.63,40.59,40.63,142100.0,27.7634,27.7771,27.7497,27.7771,142100.0
2014-05-15 14:50:00,40.62,40.63,40.62,40.63,44900.0,27.7703,27.7771,27.7703,27.7771,44900.0
2014-05-15 14:55:00,40.63,40.66,40.63,40.65,298600.0,27.7771,27.7976,27.7771,27.7908,298600.0
2014-05-15 15:00:00,40.65,40.66,40.62,40.62,110600.0,27.7908,27.7976,27.7703,27.7703,110600.0
2014-05-15 15:05:00,40.62,40.63,40.55,40.55,60000.0,27.7703,27.7771,27.7224,27.7224,60000.0
2014-05-15 15:10:00,40.56,40.56,40.52,40.52,79700.0,27.7292,27.7292,27.7019,27.7019,79700.0
2014-05-15 15:15:00,40.52,40.54,40.5,40.5,65100.0,27.7019,27.7156,27.6882,27.6882,65100.0
2014-05-15 15:20:00,40.5,40.51,40.46,40.46,53900.0,27.6882,27.6951,27.6609,27.6609,53900.0
2014-05-15 15:25:00,40.46,40.49,40.45,40.49,132700.0,27.6609,27.6814,27.654,27.6814,132700.0
2014-05-15 15:30:00,40.49,40.49,40.46,40.49,79800.0,27.6814,27.6814,27.6609,27.6814,79800.0
2014-05-15 15:35:00,40.48,40.54,40.48,40.54,124300.0,27.6745,27.7156,27.6745,27.7156,124300.0
2014-05-15 15:40:00,40.54,40.57,40.53,40.57,161400.0,27.7156,27.7361,27.7087,27.7361,161400.0
2014-05-15 15:45:00,40.56,40.61,40.55,40.61,253000.0,27.7292,27.7634,27.7224,27.7634,253000.0
2014-05-15 15:50:00,40.6,40.61,40.59,40.6,240500.0,27.7566,27.7634,27.7497,27.7566,240500.0
2014-05-15 15:55:00,40.6,40.61,40.56,40.58,481700.0,27.7566,27.7634,27.7292,27.7429,481700.0
2014-05-16 09:30:00,40.59,40.67,40.59,40.61,991000.0,27.7497,27.8044,27.7497,27.7634,991000.0
2014-05-16 09:35:00,40.61,40.74,40.58,40.71,258300.0,27.7634,27.8523,27.7429,27.8318,258300.0
2014-05-16 09:40:00,40.71,40.73,40.63,40.72,202400.0,27.8318,27.8455,27.7771,27.8386,202400.0
2014-05-16 09:45:00,40.71,40.73,40.68,40.7,190200.0,27.8318,27.8455,27.8113,27.8249,190200.0
2014-05-16 09:50:00,40.71,40.77,40.7,40.74,150300.0,27.8318,27.8728,27.8249,27.8523,150300.0
2014-05-16 09:55:00,40.73,40.74,40.65,40.72,170900.0,27.8455,27.8523,27.7908,27.8386,170900.0
2014-05-16 10:00:00,40.73,40.85,40.73,40.76,306700.0,27.8455,27.9275,27.8455,27.866,306700.0
2014-05-16 10:05:00,40.75,40.75,40.6,40.62,126600.0,27.8591,27.8591,27.7566,27.7703,126600.0
2014-05-16 10:10:00,40.62,40.64,40.61,40.64,100900.0,27.7703,27.7839,27.7634,27.7839,100900.0
2014-05-16 10:15:00,40.64,40.69,40.6,40.69,87600.0,27.7839,27.8181,27.7566,27.8181,87600.0
2014-05-16 10:20:00,40.69,40.69,40.63,40.65,81200.0,27.8181,27.8181,27.7771,27.7908,81200.0
2014-05-16 10:25:00,40.64,40.66,40.62,40.65,89700.0,27.7839,27.7976,27.7703,27.7908,89700.0
2014-05-16 10:30:00,40.64,40.7,40.64,40.69,100200.0,27.7839,27.8249,27.7839,27.8181,100200.0
2014-05-16 10:35:00,40.7,40.74,40.7,40.71,62200.0,27.8249,27.8523,27.8249,27.8318,62200.0
2014-05-16 10:40:00,40.72,40.77,40.71,40.76,93300.0,27.8386,27.8728,27.8318,27.866,93300.0
2014-05-16 10:45:00,40.76,40.8,40.76,40.8,136500.0,27.866,27.8933,27.866,27.8933,136500.0
2014-05-16 10:50:00,40.8,40.8,40.76,40.77,85500.0,27.8933,27.8933,27.866,27.8728,85500.0
2014-05-16 10:55:00,40.77,40.78,40.73,40.73,112800.0,27.8728,27.8796,27.8455,27.8455,112800.0
2014-05-16 11:00:00,40.73,40.73,40.68,40.69,45500.0,27.8455,27.8455,27.8113,27.8181,45500.0
2014-05-16 11:05:00,40.69,40.74,40.69,40.73,78900.0,27.8181,27.8523,27.8181,27.8455,78900.0
2014-05-16 11:10:00,40.73,40.75,40.72,40.75,40000.0,27.8455,27.8591,27.8386,27.8591,40000.0
2014-05-16 11:15:00,40.75,40.78,40.75,40.75,49400.0,27.8591,27.8796,27.8591,27.8591,49400.0
2014-05-16 11:20:00,40.75,40.76,40.73,40.73,24100.0,27.8591,27.866,27.8455,27.8455,24100.0
2014-05-16 11:25:00,40.73,40.73,40.7,40.71,45600.0,27.8455,27.8455,27.8249,27.8318,45600.0
2014-05-16 11:30:00,40.71,40.8,40.71,40.77,141300.0,27.8318,27.8933,27.8318,27.8728,141300.0
2014-05-16 11:35:00,40.77,40.77,40.7,40.71,36200.0,27.8728,27.8728,27.8249,27.8318,36200.0
2014-05-16 11:40:00,40.71,40.71,40.68,40.68,38600.0,27.8318,27.8318,27.8113,27.8113,38600.0
2014-05-16 11:45:00,40.68,40.7,40.67,40.67,40100.0,27.8113,27.8249,27.8044,27.8044,40100.0
2014-05-16 11:50:00,40.67,40.69,40.62,40.63,66400.0,27.8044,27.8181,27.7703,27.7771,66400.0
2014-05-16 11:55:00,40.62,40.67,40.61,40.67,29500.0,27.7703,27.8044,27.7634,27.8044,29500.0
2014-05-16 12:00:00,40.67,40.67,40.66,40.67,18800.0,27.8044,27.8044,27.7976,27.8044,18800.0
2014-05-16 12:05:00,40.67,40.67,40.66,40.66,32900.0,27.8044,27.8044,27.7976,27.7976,32900.0
2014-05-16 12:10:00,40.66,40.67,40.64,40.65,41500.0,27.7976,27.8044,27.7839,27.7908,41500.0
2014-05-16 12:15:00,40.66,40.67,40.65,40.66,20300.0,27.7976,27.8044,27.7908,27.7976,20300.0
2014-05-16 12:20:00,40.66,40.67,40.66,40.66,9500.0,27.7976,27.8044,27.7976,27.7976,9500.0
2014-05-16 12:25:00,40.66,40.66,40.63,40.63,26600.0,27.7976,27.7976,27.7771,27.7771,26600.0
2014-05-16 12:30:00,40.63,40.63,40.61,40.61,15400.0,27.7771,27.7771,27.7634,27.7634,15400.0
2014-05-16 12:35:00,40.61,40.62,40.6,40.6,12600.0,27.7634,27.7703,27.7566,27.7566,12600.0
2014-05-16 12:40:00,40.61,40.61,40.55,40.56,53900.0,27.7634,27.7634,27.7224,27.7292,53900.0
2014-05-16 12:45:00,40.56,40.57,40.54,40.54,32800.0,27.7292,27.7361,27.7156,27.7156,32800.0
2014-05-16 12:50:00,40.54,40.55,40.53,40.53,22100.0,27.7156,27.7224,27.7087,27.7087,22100.0
2014-05-16 12:55:00,40.54,40.58,40.54,40.58,33000.0,27.7156,27.7429,27.7156,27.7429,33000.0
2014-05-16 13:00:00,40.58,40.58,40.56,40.56,81200.0,27.7429,27.7429,27.7292,27.7292,81200.0
2014-05-16 13:05:00,40.56,40.57,40.54,40.54,33800.0,27.7292,27.7361,27.7156,27.7156,33800.0
2014-05-16 13:10:00,40.54,40.55,40.47,40.48,63500.0,27.7156,27.7224,27.6677,27.6745,63500.0
2014-05-16 13:15:00,40.47,40.51,40.47,40.51,32800.0,27.6677,27.6951,27.6677,27.6951,32800.0
2014-05-16 13:20:00,40.52,40.52,40.48,40.49,42700.0,27.7019,27.7019,27.6745,27.6814,42700.0
2014-05-16 13:25:00,40.48,40.5,40.48,40.48,40100.0,27.6745,27.6882,27.6745,27.6745,40100.0
2014-05-16 13:30:00,40.48,40.52,40.48,40.51,39600.0,27.6745,27.7019,27.6745,27.6951,39600.0
2014-05-16 13:35:00,40.51,40.52,40.51,40.51,10000.0,27.6951,27.7019,27.6951,27.6951,10000.0
2014-05-16 13:40:00,40.51,40.52,40.49,40.49,84000.0,27.6951,27.7019,27.6814,27.6814,84000.0
2014-05-16 13:45:00,40.49,40.5,40.49,40.5,195400.0,27.6814,27.6882,27.6814,27.6882,195400.0
2014-05-16 13:50:00,40.5,40.53,40.49,40.53,37400.0,27.6882,27.7087,27.6814,27.7087,37400.0
2014-05-16 13:55:00,40.53,40.56,40.52,40.55,68900.0,27.7087,27.7292,27.7019,27.7224,68900.0
2014-05-16 14:00:00,40.55,40.57,40.55,40.56,130100.0,27.7224,27.7361,27.7224,27.7292,130100.0
2014-05-16 14:05:00,40.57,40.63,40.56,40.62,81200.0,27.7361,27.7771,27.7292,27.7703,81200.0
2014-05-16 14:10:00,40.62,40.62,40.6,40.61,110600.0,27.7703,27.7703,27.7566,27.7634,110600.0
2014-05-16 14:15:00,40.61,40.66,40.61,40.65,79800.0,27.7634,27.7976,27.7634,27.7908,79800.0
2014-05-16 14:20:00,40.65,40.66,40.6,40.6,76800.0,27.7908,27.7976,27.7566,27.7566,76800.0
2014-05-16 14:25:00,40.6,40.6,40.57,40.57,34200.0,27.7566,27.7566,27.7361,27.7361,34200.0
2014-05-16 14:30:00,40.58,40.59,40.57,40.57,51100.0,27.7429,27.7497,27.7361,27.7361,51100.0
2014-05-16 14:35:00,40.58,40.58,40.55,40.55,31100.0,27.7429,27.7429,27.7224,27.7224,31100.0
2014-05-16 14:40:00,40.56,40.65,40.55,40.63,87500.0,27.7292,27.7908,27.7224,27.7771,87500.0
2014-05-16 14:45:00,40.63,40.67,40.63,40.63,70200.0,27.7771,27.8044,27.7771,27.7771,70200.0
2014-05-16 14:50:00,40.63,40.67,40.63,40.67,45000.0,27.7771,27.8044,27.7771,27.8044,45000.0
2014-05-16 14:55:00,40.66,40.77,40.66,40.77,146300.0,27.7976,27.8728,27.7976,27.8728,146300.0
2014-05-16 15:00:00,40.76,40.77,40.74,40.75,100700.0,27.866,27.8728,27.8523,27.8591,100700.0
2014-05-16 15:05:00,40.75,40.82,40.73,40.8,157500.0,27.8591,27.907,27.8455,27.8933,157500.0
2014-05-16 15:10:00,40.81,40.83,40.77,40.77,116200.0,27.9002,27.9138,27.8728,27.8728,116200.0
2014-05-16 15:15:00,40.78,40.79,40.75,40.75,62200.0,27.8796,27.8865,27.8591,27.8591,62200.0
2014-05-16 15:20:00,40.75,40.77,40.73,40.73,119300.0,27.8591,27.8728,27.8455,27.8455,119300.0
2014-05-16 15:25:00,40.73,40.73,40.7,40.71,89700.0,27.8455,27.8455,27.8249,27.8318,89700.0
2014-05-16 15:30:00,40.72,40.78,40.72,40.77,105700.0,27.8386,27.8796,27.8386,27.8728,105700.0
2014-05-16 15:35:00,40.77,40.78,40.74,40.75,129200.0,27.8728,27.8796,27.8523,27.8591,129200.0
2014-05-16 15:40:00,40.74,40.76,40.73,40.74,248500.0,27.8523,27.866,27.8455,27.8523,248500.0
2014-05-16 15:45:00,40.74,40.79,40.72,40.79,293200.0,27.8523,27.8865,27.8386,27.8865,293200.0
2014-05-16 15:50:00,40.79,40.86,40.78,40.85,347300.0,27.8865,27.9343,27.8796,27.9275,347300.0
2014-05-16 15:55:00,40.85,40.91,40.83,40.88,843400.0,27.9275,27.9685,27.9138,27.948,843400.0
2014-05-19 09:30:00,40.8,40.94,40.74,40.94,155700.0,27.8933,27.989,27.8523,27.989,155700.0
2014-05-19 09:35:00,40.95,40.98,40.87,40.92,149500.0,27.9959,28.0164,27.9412,27.9754,149500.0
2014-05-19 09:40:00,40.93,40.96,40.89,40.94,112700.0,27.9822,28.0027,27.9548,27.989,112700.0
2014-05-19 09:45:00,40.94,40.99,40.9,40.9,178000.0,27.989,28.0232,27.9617,27.9617,178000.0
2014-05-19 09:50:00,40.9,40.92,40.85,40.91,65700.0,27.9617,27.9754,27.9275,27.9685,65700.0
2014-05-19 09:55:00,40.91,40.96,40.9,40.96,393400.0,27.9685,28.0027,27.9617,28.0027,393400.0
2014-05-19 10:00:00,40.95,40.98,40.92,40.92,170200.0,27.9959,28.0164,27.9754,27.9754,170200.0
2014-05-19 10:05:00,40.93,40.93,40.9,40.91,319200.0,27.9822,27.9822,27.9617,27.9685,319200.0
2014-05-19 10:10:00,40.91,40.91,40.85,40.91,53400.0,27.9685,27.9685,27.9275,27.9685,53400.0
2014-05-19 10:15:00,40.9,40.95,40.9,40.95,50700.0,27.9617,27.9959,27.9617,27.9959,50700.0
2014-05-19 10:20:00,40.94,40.98,40.94,40.97,66600.0,27.989,28.0164,27.989,28.0095,66600.0
2014-05-19 10:25:00,40.97,40.98,40.95,40.96,70000.0,28.0095,28.0164,27.9959,28.0027,70000.0
2014-05-19 10:30:00,40.97,40.98,40.94,40.94,48400.0,28.0095,28.0164,27.989,27.989,48400.0
2014-05-19 10:35:00,40.94,40.97,40.93,40.97,26900.0,27.989,28.0095,27.9822,28.0095,26900.0
2014-05-19 10:40:00,40.97,40.99,40.92,40.95,77000.0,28.0095,28.0232,27.9754,27.9959,77000.0
2014-05-19 10:45:00,40.95,40.98,40.95,40.96,39100.0,27.9959,28.0164,27.9959,28.0027,39100.0
2014-05-19 10:50:00,40.96,40.99,40.96,40.97,45200.0,28.0027,28.0232,28.0027,28.0095,45200.0
2014-05-19 10:55:00,40.98,40.99,40.97,40.97,26400.0,28.0164,28.0232,28.0095,28.0095,26400.0
2014-05-19 11:00:00,40.98,41.03,40.98,41.02,79100.0,28.0164,28.0506,28.0164,28.0437,79100.0
2014-05-19 11:05:00,41.02,41.08,41.02,41.08,48900.0,28.0437,28.0847,28.0437,28.0847,48900.0
2014-05-19 11:10:00,41.08,41.17,41.08,41.14,50400.0,28.0847,28.1463,28.0847,28.1258,50400.0
2014-05-19 11:15:00,41.14,41.15,41.1,41.11,47900.0,28.1258,28.1326,28.0984,28.1052,47900.0
2014-05-19 11:20:00,41.1,41.14,41.1,41.11,42900.0,28.0984,28.1258,28.0984,28.1052,42900.0
2014-05-19 11:25:00,41.11,41.12,41.1,41.1,51200.0,28.1052,28.1121,28.0984,28.0984,51200.0
2014-05-19 11:30:00,41.1,41.11,41.05,41.05,27600.0,28.0984,28.1052,28.0642,28.0642,27600.0
2014-05-19 11:35:00,41.05,41.13,41.05,41.13,68400.0,28.0642,28.1189,28.0642,28.1189,68400.0
2014-05-19 11:40:00,41.12,41.13,41.08,41.08,30600.0,28.1121,28.1189,28.0847,28.0847,30600.0
2014-05-19 11:45:00,41.08,41.1,41.07,41.09,35900.0,28.0847,28.0984,28.0779,28.0916,35900.0
2014-05-19 11:50:00,41.09,41.13,41.09,41.13,52000.0,28.0916,28.1189,28.0916,28.1189,52000.0
2014-05-19 11:55:00,41.13,41.14,41.12,41.14,19100.0,28.1189,28.1258,28.1121,28.1258,19100.0
2014-05-19 12:00:00,41.14,41.14,41.13,41.14,32600.0,28.1258,28.1258,28.1189,28.1258,32600.0
2014-05-19 12:05:00,41.14,41.2,41.13,41.2,99100.0,28.1258,28.1668,28.1189,28.1668,99100.0
2014-05-19 12:10:00,41.2,41.22,41.19,41.22,89100.0,28.1668,28.1805,28.1599,28.1805,89100.0
2014-05-19 12:15:00,41.22,41.25,41.21,41.24,79800.0,28.1805,28.201,28.1736,28.1941,79800.0
2014-05-19 12:20:00,41.24,41.25,41.23,41.24,69200.0,28.1941,28.201,28.1873,28.1941,69200.0
2014-05-19 12:25:00,41.24,41.25,41.22,41.22,124800.0,28.1941,28.201,28.1805,28.1805,124800.0
2014-05-19 12:30:00,41.22,41.23,41.22,41.22,146800.0,28.1805,28.1873,28.1805,28.1805,146800.0
2014-05-19 12:35:00,41.22,41.25,41.21,41.25,101200.0,28.1805,28.201,28.1736,28.201,101200.0
2014-05-19 12:40:00,41.25,41.25,41.23,41.24,48400.0,28.201,28.201,28.1873,28.1941,48400.0
2014-05-19 12:45:00,41.23,41.24,41.22,41.22,26200.0,28.1873,28.1941,28.1805,28.1805,26200.0
2014-05-19 12:50:00,41.22,41.23,41.22,41.22,36500.0,28.1805,28.1873,28.1805,28.1805,36500.0
2014-05-19 12:55:00,41.23,41.23,41.22,41.23,42700.0,28.1873,28.1873,28.1805,28.1873,42700.0
2014-05-19 13:00:00,41.22,41.27,41.22,41.27,88100.0,28.1805,28.2146,28.1805,28.2146,88100.0
2014-05-19 13:05:00,41.27,41.27,41.25,41.25,82400.0,28.2146,28.2146,28.201,28.201,82400.0
2014-05-19 13:10:00,41.25,41.26,41.25,41.26,26600.0,28.201,28.2078,28.201,28.2078,26600.0
2014-05-19 13:15:00,41.26,41.27,41.25,41.26,60300.0,28.2078,28.2146,28.201,28.2078,60300.0
2014-05-19 13:20:00,41.26,41.27,41.25,41.26,25300.0,28.2078,28.2146,28.201,28.2078,25300.0
2014-05-19 13:25:00,41.26,41.27,41.24,41.25,38300.0,28.2078,28.2146,28.1941,28.201,38300.0
2014-05-19 13:30:00,41.24,41.25,41.24,41.25,38900.0,28.1941,28.201,28.1941,28.201,38900.0
2014-05-19 13:35:00,41.25,41.27,41.24,41.25,627200.0,28.201,28.2146,28.1941,28.201,627200.0
2014-05-19 13:40:00,41.24,41.26,41.24,41.25,32800.0,28.1941,28.2078,28.1941,28.201,32800.0
2014-05-19 13:45:00,41.26,41.26,41.24,41.26,26700.0,28.2078,28.2078,28.1941,28.2078,26700.0
2014-05-19 13:50:00,41.25,41.26,41.25,41.26,21200.0,28.201,28.2078,28.201,28.2078,21200.0
2014-05-19 13:55:00,41.25,41.31,41.25,41.3,34500.0,28.201,28.242,28.201,28.2351,34500.0
2014-05-19 14:00:00,41.3,41.31,41.28,41.28,99600.0,28.2351,28.242,28.2215,28.2215,99600.0
2014-05-19 14:05:00,41.29,41.29,41.26,41.27,56100.0,28.2283,28.2283,28.2078,28.2146,56100.0
2014-05-19 14:10:00,41.28,41.28,41.26,41.28,40200.0,28.2215,28.2215,28.2078,28.2215,40200.0
2014-05-19 14:15:00,41.28,41.31,41.27,41.28,45000.0,28.2215,28.242,28.2146,28.2215,45000.0
2014-05-19 14:20:00,41.28,41.32,41.28,41.32,43800.0,28.2215,28.2488,28.2215,28.2488,43800.0
2014-05-19 14:25:00,41.31,41.32,41.31,41.31,63300.0,28.242,28.2488,28.242,28.242,63300.0
2014-05-19 14:30:00,41.31,41.32,41.29,41.29,86700.0,28.242,28.2488,28.2283,28.2283,86700.0
2014-05-19 14:35:00,41.29,41.32,41.29,41.32,41400.0,28.2283,28.2488,28.2283,28.2488,41400.0
2014-05-19 14:40:00,41.32,41.33,41.31,41.32,26700.0,28.2488,28.2557,28.242,28.2488,26700.0
2014-05-19 14:45:00,41.33,41.36,41.33,41.35,64600.0,28.2557,28.2762,28.2557,28.2693,64600.0
2014-05-19 14:50:00,41.35,41.36,41.35,41.35,68700.0,28.2693,28.2762,28.2693,28.2693,68700.0
2014-05-19 14:55:00,41.35,41.35,41.32,41.33,90600.0,28.2693,28.2693,28.2488,28.2557,90600.0
2014-05-19 15:00:00,41.33,41.34,41.31,41.31,56300.0,28.2557,28.2625,28.242,28.242,56300.0
2014-05-19 15:05:00,41.32,41.32,41.29,41.29,53400.0,28.2488,28.2488,28.2283,28.2283,53400.0
2014-05-19 15:10:00,41.29,41.3,41.29,41.29,27900.0,28.2283,28.2351,28.2283,28.2283,27900.0
2014-05-19 15:15:00,41.3,41.3,41.25,41.27,154000.0,28.2351,28.2351,28.201,28.2146,154000.0
2014-05-19 15:20:00,41.27,41.31,41.27,41.3,75400.0,28.2146,28.242,28.2146,28.2351,75400.0
2014-05-19 15:25:00,41.3,41.31,41.28,41.29,103900.0,28.2351,28.242,28.2215,28.2283,103900.0
2014-05-19 15:30:00,41.29,41.36,41.29,41.36,224300.0,28.2283,28.2762,28.2283,28.2762,224300.0
2014-05-19 15:35:00,41.35,41.39,41.35,41.38,187100.0,28.2693,28.2967,28.2693,28.2898,187100.0
2014-05-19 15:40:00,41.38,41.38,41.37,41.37,148400.0,28.2898,28.2898,28.283,28.283,148400.0
2014-05-19 15:45:00,41.37,41.4,41.37,41.4,281500.0,28.283,28.3035,28.283,28.3035,281500.0
2014-05-19 15:50:00,41.4,41.4,41.38,41.39,245900.0,28.3035,28.3035,28.2898,28.2967,245900.0
2014-05-19 15:55:00,41.38,41.39,41.35,41.35,725600.0,28.2898,28.2967,28.2693,28.2693,725600.0
2014-05-20 09:30:00,41.3,41.35,41.2,41.2,177900.0,28.2351,28.2693,28.1668,28.1668,177900.0
2014-05-20 09:35:00,41.2,41.23,41.14,41.21,139400.0,28.1668,28.1873,28.1258,28.1736,139400.0
2014-05-20 09:40:00,41.21,41.21,41.09,41.11,85300.0,28.1736,28.1736,28.0916,28.1052,85300.0
2014-05-20 09:45:00,41.11,41.12,41.03,41.1,97100.0,28.1052,28.1121,28.0506,28.0984,97100.0
2014-05-20 09:50:00,41.1,41.13,41.09,41.09,59500.0,28.0984,28.1189,28.0916,28.0916,59500.0
2014-05-20 09:55:00,41.09,41.09,41.05,41.07,104200.0,28.0916,28.0916,28.0642,28.0779,104200.0
2014-05-20 10:00:00,41.07,41.16,41.06,41.15,70200.0,28.0779,28.1394,28.0711,28.1326,70200.0
2014-05-20 10:05:00,41.15,41.16,41.13,41.15,124000.0,28.1326,28.1394,28.1189,28.1326,124000.0
2014-05-20 10:10:00,41.15,41.24,41.15,41.23,59900.0,28.1326,28.1941,28.1326,28.1873,59900.0
2014-05-20 10:15:00,41.24,41.27,41.23,41.26,120800.0,28.1941,28.2146,28.1873,28.2078,120800.0
2014-05-20 10:20:00,41.26,41.26,41.14,41.14,98900.0,28.2078,28.2078,28.1258,28.1258,98900.0
2014-05-20 10:25:00,41.14,41.2,41.1,41.16,47100.0,28.1258,28.1668,28.0984,28.1394,47100.0
2014-05-20 10:30:00,41.16,41.23,41.15,41.23,75100.0,28.1394,28.1873,28.1326,28.1873,75100.0
2014-05-20 10:35:00,41.23,41.27,41.22,41.27,594400.0,28.1873,28.2146,28.1805,28.2146,594400.0
2014-05-20 10:40:00,41.26,41.31,41.24,41.28,48800.0,28.2078,28.242,28.1941,28.2215,48800.0
2014-05-20 10:45:00,41.28,41.32,41.26,41.29,58000.0,28.2215,28.2488,28.2078,28.2283,58000.0
2014-05-20 10:50:00,41.3,41.34,41.27,41.34,79000.0,28.2351,28.2625,28.2146,28.2625,79000.0
2014-05-20 10:55:00,41.34,41.39,41.33,41.37,47000.0,28.2625,28.2967,28.2557,28.283,47000.0
2014-05-20 11:00:00,41.38,41.49,41.37,41.48,164600.0,28.2898,28.365,28.283,28.3582,164600.0
2014-05-20 11:05:00,41.48,41.49,41.43,41.43,93000.0,28.3582,28.365,28.324,28.324,93000.0
2014-05-20 11:10:00,41.42,41.43,41.37,41.38,40800.0,28.3172,28.324,28.283,28.2898,40800.0
2014-05-20 11:15:00,41.37,41.38,41.3,41.3,24100.0,28.283,28.2898,28.2351,28.2351,24100.0
2014-05-20 11:20:00,41.3,41.31,41.27,41.27,21600.0,28.2351,28.242,28.2146,28.2146,21600.0
2014-05-20 11:25:00,41.28,41.3,41.24,41.24,35100.0,28.2215,28.2351,28.1941,28.1941,35100.0
2014-05-20 11:30:00,41.24,41.26,41.23,41.25,38900.0,28.1941,28.2078,28.1873,28.201,38900.0
2014-05-20 11:35:00,41.25,41.27,41.23,41.26,32200.0,28.201,28.2146,28.1873,28.2078,32200.0
2014-05-20 11:40:00,41.27,41.28,41.25,41.27,26900.0,28.2146,28.2215,28.201,28.2146,26900.0
2014-05-20 11:45:00,41.27,41.3,41.27,41.28,18200.0,28.2146,28.2351,28.2146,28.2215,18200.0
2014-05-20 11:50:00,41.28,41.28,41.23,41.23,57400.0,28.2215,28.2215,28.1873,28.1873,57400.0
2014-05-20 11:55:00,41.23,41.23,41.19,41.21,32500.0,28.1873,28.1873,28.1599,28.1736,32500.0
2014-05-20 12:00:00,41.21,41.22,41.12,41.13,65100.0,28.1736,28.1805,28.1121,28.1189,65100.0
2014-05-20 12:05:00,41.13,41.13,41.1,41.13,26800.0,28.1189,28.1189,28.0984,28.1189,26800.0
2014-05-20 12:10:00,41.12,41.13,41.05,41.06,64900.0,28.1121,28.1189,28.0642,28.0711,64900.0
2014-05-20 12:15:00,41.05,41.08,41.04,41.07,34500.0,28.0642,28.0847,28.0574,28.0779,34500.0
2014-05-20 12:20:00,41.07,41.11,41.07,41.1,17300.0,28.0779,28.1052,28.0779,28.0984,17300.0
2014-05-20 12:25:00,41.1,41.12,41.09,41.09,39700.0,28.0984,28.1121,28.0916,28.0916,39700.0
2014-05-20 12:30:00,41.1,41.12,41.07,41.12,36300.0,28.0984,28.1121,28.0779,28.1121,36300.0
2014-05-20 12:35:00,41.12,41.12,41.06,41.09,68800.0,28.1121,28.1121,28.0711,28.0916,68800.0
2014-05-20 12:40:00,41.08,41.09,41.06,41.08,40400.0,28.0847,28.0916,28.0711,28.0847,40400.0
2014-05-20 12:45:00,41.09,41.13,41.08,41.13,38800.0,28.0916,28.1189,28.0847,28.1189,38800.0
2014-05-20 12:50:00,41.13,41.17,41.12,41.17,27200.0,28.1189,28.1463,28.1121,28.1463,27200.0
2014-05-20 12:55:00,41.17,41.18,41.15,41.16,44100.0,28.1463,28.1531,28.1326,28.1394,44100.0
2014-05-20 13:00:00,41.16,41.19,41.14,41.19,72800.0,28.1394,28.1599,28.1258,28.1599,72800.0
2014-05-20 13:05:00,41.19,41.19,41.16,41.16,72100.0,28.1599,28.1599,28.1394,28.1394,72100.0
2014-05-20 13:10:00,41.16,41.17,41.13,41.15,63800.0,28.1394,28.1463,28.1189,28.1326,63800.0
2014-05-20 13:15:00,41.15,41.15,41.09,41.1,26000.0,28.1326,28.1326,28.0916,28.0984,26000.0
2014-05-20 13:20:00,41.1,41.11,41.06,41.06,36100.0,28.0984,28.1052,28.0711,28.0711,36100.0
2014-05-20 13:25:00,41.06,41.07,41.04,41.07,35300.0,28.0711,28.0779,28.0574,28.0779,35300.0
2014-05-20 13:30:00,41.06,41.07,41.04,41.05,15100.0,28.0711,28.0779,28.0574,28.0642,15100.0
2014-05-20 13:35:00,41.04,41.04,40.98,41.01,113900.0,28.0574,28.0574,28.0164,28.0369,113900.0
2014-05-20 13:40:00,41.0,41.01,40.95,40.97,70000.0,28.03,28.0369,27.9959,28.0095,70000.0
2014-05-20 13:45:00,40.97,41.01,40.95,40.95,134500.0,28.0095,28.0369,27.9959,27.9959,134500.0
2014-05-20 13:50:00,40.96,40.97,40.95,40.95,25400.0,28.0027,28.0095,27.9959,27.9959,25400.0
2014-05-20 13:55:00,40.95,40.97,40.94,40.95,32700.0,27.9959,28.0095,27.989,27.9959,32700.0
2014-05-20 14:00:00,40.95,40.99,40.95,40.98,17900.0,27.9959,28.0232,27.9959,28.0164,17900.0
2014-05-20 14:05:00,40.98,40.99,40.97,40.97,34200.0,28.0164,28.0232,28.0095,28.0095,34200.0
2014-05-20 14:10:00,40.98,40.98,40.95,40.95,40400.0,28.0164,28.0164,27.9959,27.9959,40400.0
2014-05-20 14:15:00,40.95,40.98,40.94,40.98,46500.0,27.9959,28.0164,27.989,28.0164,46500.0
2014-05-20 14:20:00,40.99,41.0,40.98,40.98,33000.0,28.0232,28.03,28.0164,28.0164,33000.0
2014-05-20 14:25:00,40.98,40.98,40.94,40.94,37100.0,28.0164,28.0164,27.989,27.989,37100.0
2014-05-20 14:30:00,40.94,40.94,40.91,40.92,47500.0,27.989,27.989,27.9685,27.9754,47500.0
2014-05-20 14:35:00,40.92,40.93,40.88,40.88,35900.0,27.9754,27.9822,27.948,27.948,35900.0
2014-05-20 14:40:00,40.89,40.92,40.89,40.9,21500.0,27.9548,27.9754,27.9548,27.9617,21500.0
2014-05-20 14:45:00,40.91,40.95,40.9,40.95,32200.0,27.9685,27.9959,27.9617,27.9959,32200.0
2014-05-20 14:50:00,40.94,40.94,40.9,40.91,28100.0,27.989,27.989,27.9617,27.9685,28100.0
2014-05-20 14:55:00,40.91,40.93,40.91,40.93,19100.0,27.9685,27.9822,27.9685,27.9822,19100.0
2014-05-20 15:00:00,40.93,40.98,40.92,40.98,45400.0,27.9822,28.0164,27.9754,28.0164,45400.0
2014-05-20 15:05:00,40.98,41.03,40.98,41.0,91300.0,28.0164,28.0506,28.0164,28.03,91300.0
2014-05-20 15:10:00,41.0,41.02,41.0,41.02,32900.0,28.03,28.0437,28.03,28.0437,32900.0
2014-05-20 15:15:00,41.02,41.07,41.01,41.07,62100.0,28.0437,28.0779,28.0369,28.0779,62100.0
2014-05-20 15:20:00,41.06,41.07,41.02,41.03,95200.0,28.0711,28.0779,28.0437,28.0506,95200.0
2014-05-20 15:25:00,41.04,41.09,41.03,41.05,71100.0,28.0574,28.0916,28.0506,28.0642,71100.0
2014-05-20 15:30:00,41.06,41.09,41.04,41.08,76900.0,28.0711,28.0916,28.0574,28.0847,76900.0
2014-05-20 15:35:00,41.08,41.17,41.08,41.14,112100.0,28.0847,28.1463,28.0847,28.1258,112100.0
2014-05-20 15:40:00,41.14,41.16,41.11,41.14,114500.0,28.1258,28.1394,28.1052,28.1258,114500.0
2014-05-20 15:45:00,41.14,41.16,41.12,41.14,300500.0,28.1258,28.1394,28.1121,28.1258,300500.0
2014-05-20 15:50:00,41.14,41.14,41.13,41.14,91200.0,28.1258,28.1258,28.1189,28.1258,91200.0
2014-05-20 15:55:00,41.13,41.14,41.09,41.12,538300.0,28.1189,28.1258,28.0916,28.1121,538300.0
2014-05-21 09:30:00,41.29,41.31,41.22,41.25,122700.0,28.2283,28.242,28.1805,28.201,122700.0
2014-05-21 09:35:00,41.25,41.36,41.24,41.3,48400.0,28.201,28.2762,28.1941,28.2351,48400.0
2014-05-21 09:40:00,41.31,41.33,41.27,41.27,46300.0,28.242,28.2557,28.2146,28.2146,46300.0
2014-05-21 09:45:00,41.28,41.35,41.28,41.33,49500.0,28.2215,28.2693,28.2215,28.2557,49500.0
2014-05-21 09:50:00,41.34,41.39,41.3,41.35,124100.0,28.2625,28.2967,28.2351,28.2693,124100.0
2014-05-21 09:55:00,41.35,41.37,41.32,41.32,77000.0,28.2693,28.283,28.2488,28.2488,77000.0
2014-05-21 10:00:00,41.32,41.34,41.31,41.34,68300.0,28.2488,28.2625,28.242,28.2625,68300.0
2014-05-21 10:05:00,41.34,41.38,41.32,41.33,37400.0,28.2625,28.2898,28.2488,28.2557,37400.0
2014-05-21 10:10:00,41.33,41.35,41.32,41.35,48000.0,28.2557,28.2693,28.2488,28.2693,48000.0
2014-05-21 10:15:00,41.35,41.39,41.34,41.38,37500.0,28.2693,28.2967,28.2625,28.2898,37500.0
2014-05-21 10:20:00,41.38,41.38,41.32,41.32,43700.0,28.2898,28.2898,28.2488,28.2488,43700.0
2014-05-21 10:25:00,41.32,41.35,41.32,41.35,65600.0,28.2488,28.2693,28.2488,28.2693,65600.0
2014-05-21 10:30:00,41.34,41.38,41.33,41.37,40100.0,28.2625,28.2898,28.2557,28.283,40100.0
2014-05-21 10:35:00,41.37,41.41,41.36,41.39,26700.0,28.283,28.3103,28.2762,28.2967,26700.0
2014-05-21 10:40:00,41.39,41.4,41.32,41.33,45500.0,28.2967,28.3035,28.2488,28.2557,45500.0
2014-05-21 10:45:00,41.33,41.34,41.33,41.34,106800.0,28.2557,28.2625,28.2557,28.2625,106800.0
2014-05-21 10:50:00,41.33,41.35,41.31,41.35,53600.0,28.2557,28.2693,28.242,28.2693,53600.0
2014-05-21 10:55:00,41.35,41.39,41.32,41.32,32200.0,28.2693,28.2967,28.2488,28.2488,32200.0
2014-05-21 11:00:00,41.32,41.32,41.26,41.3,44500.0,28.2488,28.2488,28.2078,28.2351,44500.0
2014-05-21 11:05:00,41.3,41.33,41.27,41.29,56700.0,28.2351,28.2557,28.2146,28.2283,56700.0
2014-05-21 11:10:00,41.3,41.31,41.27,41.28,24600.0,28.2351,28.242,28.2146,28.2215,24600.0
2014-05-21 11:15:00,41.29,41.3,41.26,41.26,27400.0,28.2283,28.2351,28.2078,28.2078,27400.0
2014-05-21 11:20:00,41.26,41.26,41.21,41.22,34200.0,28.2078,28.2078,28.1736,28.1805,34200.0
2014-05-21 11:25:00,41.22,41.22,41.18,41.22,46100.0,28.1805,28.1805,28.1531,28.1805,46100.0
2014-05-21 11:30:00,41.21,41.23,41.19,41.2,25800.0,28.1736,28.1873,28.1599,28.1668,25800.0
2014-05-21 11:35:00,41.21,41.22,41.19,41.2,14000.0,28.1736,28.1805,28.1599,28.1668,14000.0
2014-05-21 11:40:00,41.2,41.21,41.15,41.17,34200.0,28.1668,28.1736,28.1326,28.1463,34200.0
2014-05-21 11:45:00,41.17,41.17,41.11,41.13,46800.0,28.1463,28.1463,28.1052,28.1189,46800.0
2014-05-21 11:50:00,41.13,41.18,41.13,41.18,63200.0,28.1189,28.1531,28.1189,28.1531,63200.0
2014-05-21 11:55:00,41.18,41.19,41.15,41.17,30100.0,28.1531,28.1599,28.1326,28.1463,30100.0
2014-05-21 12:00:00,41.17,41.22,41.16,41.19,37400.0,28.1463,28.1805,28.1394,28.1599,37400.0
2014-05-21 12:05:00,41.2,41.2,41.16,41.2,67500.0,28.1668,28.1668,28.1394,28.1668,67500.0
2014-05-21 12:10:00,41.19,41.19,41.16,41.18,22500.0,28.1599,28.1599,28.1394,28.1531,22500.0
2014-05-21 12:15:00,41.18,41.19,41.17,41.17,33000.0,28.1531,28.1599,28.1463,28.1463,33000.0
2014-05-21 12:20:00,41.18,41.2,41.17,41.18,38300.0,28.1531,28.1668,28.1463,28.1531,38300.0
2014-05-21 12:25:00,41.19,41.22,41.18,41.21,31700.0,28.1599,28.1805,28.1531,28.1736,31700.0
2014-05-21 12:30:00,41.21,41.23,41.21,41.22,60300.0,28.1736,28.1873,28.1736,28.1805,60300.0
2014-05-21 12:35:00,41.22,41.23,41.22,41.23,34400.0,28.1805,28.1873,28.1805,28.1873,34400.0
2014-05-21 12:40:00,41.23,41.23,41.21,41.21,17100.0,28.1873,28.1873,28.1736,28.1736,17100.0
2014-05-21 12:45:00,41.21,41.22,41.2,41.21,9200.0,28.1736,28.1805,28.1668,28.1736,9200.0
2014-05-21 12:50:00,41.2,41.25,41.2,41.23,79400.0,28.1668,28.201,28.1668,28.1873,79400.0
2014-05-21 12:55:00,41.23,41.25,41.23,41.23,34100.0,28.1873,28.201,28.1873,28.1873,34100.0
2014-05-21 13:00:00,41.24,41.25,41.23,41.24,14200.0,28.1941,28.201,28.1873,28.1941,14200.0
2014-05-21 13:05:00,41.25,41.26,41.23,41.23,27800.0,28.201,28.2078,28.1873,28.1873,27800.0
2014-05-21 13:10:00,41.23,41.24,41.22,41.23,13100.0,28.1873,28.1941,28.1805,28.1873,13100.0
2014-05-21 13:15:00,41.23,41.24,41.22,41.22,13500.0,28.1873,28.1941,28.1805,28.1805,13500.0
2014-05-21 13:20:00,41.23,41.23,41.18,41.19,19900.0,28.1873,28.1873,28.1531,28.1599,19900.0
2014-05-21 13:25:00,41.19,41.19,41.17,41.17,14300.0,28.1599,28.1599,28.1463,28.1463,14300.0
2014-05-21 13:30:00,41.18,41.19,41.17,41.19,11400.0,28.1531,28.1599,28.1463,28.1599,11400.0
2014-05-21 13:35:00,41.19,41.19,41.17,41.18,21000.0,28.1599,28.1599,28.1463,28.1531,21000.0
2014-05-21 13:40:00,41.17,41.2,41.17,41.19,23700.0,28.1463,28.1668,28.1463,28.1599,23700.0
2014-05-21 13:45:00,41.2,41.2,41.17,41.18,11400.0,28.1668,28.1668,28.1463,28.1531,11400.0
2014-05-21 13:50:00,41.17,41.2,41.17,41.19,26800.0,28.1463,28.1668,28.1463,28.1599,26800.0
2014-05-21 13:55:00,41.2,41.2,41.16,41.16,39800.0,28.1668,28.1668,28.1394,28.1394,39800.0
2014-05-21 14:00:00,41.17,41.21,41.09,41.2,127300.0,28.1463,28.1736,28.0916,28.1668,127300.0
2014-05-21 14:05:00,41.21,41.23,41.13,41.14,69700.0,28.1736,28.1873,28.1189,28.1258,69700.0
2014-05-21 14:10:00,41.14,41.14,41.07,41.1,96300.0,28.1258,28.1258,28.0779,28.0984,96300.0
2014-05-21 14:15:00,41.11,41.13,41.09,41.13,79000.0,28.1052,28.1189,28.0916,28.1189,79000.0
2014-05-21 14:20:00,41.13,41.17,41.09,41.1,65100.0,28.1189,28.1463,28.0916,28.0984,65100.0
2014-05-21 14:25:00,41.11,41.14,41.1,41.14,48600.0,28.1052,28.1258,28.0984,28.1258,48600.0
2014-05-21 14:30:00,41.14,41.16,41.13,41.15,53300.0,28.1258,28.1394,28.1189,28.1326,53300.0
2014-05-21 14:35:00,41.15,41.15,41.12,41.13,28200.0,28.1326,28.1326,28.1121,28.1189,28200.0
2014-05-21 14:40:00,41.13,41.19,41.13,41.17,80400.0,28.1189,28.1599,28.1189,28.1463,80400.0
2014-05-21 14:45:00,41.16,41.19,41.16,41.18,41600.0,28.1394,28.1599,28.1394,28.1531,41600.0
2014-05-21 14:50:00,41.17,41.18,41.16,41.18,69600.0,28.1463,28.1531,28.1394,28.1531,69600.0
2014-05-21 14:55:00,41.18,41.19,41.16,41.18,58900.0,28.1531,28.1599,28.1394,28.1531,58900.0
2014-05-21 15:00:00,41.17,41.19,41.16,41.19,30400.0,28.1463,28.1599,28.1394,28.1599,30400.0
2014-05-21 15:05:00,41.19,41.2,41.18,41.19,22000.0,28.1599,28.1668,28.1531,28.1599,22000.0
2014-05-21 15:10:00,41.2,41.24,41.2,41.23,53200.0,28.1668,28.1941,28.1668,28.1873,53200.0
2014-05-21 15:15:00,41.23,41.27,41.22,41.24,76700.0,28.1873,28.2146,28.1805,28.1941,76700.0
2014-05-21 15:20:00,41.25,41.27,41.23,41.25,50800.0,28.201,28.2146,28.1873,28.201,50800.0
2014-05-21 15:25:00,41.25,41.26,41.22,41.24,55200.0,28.201,28.2078,28.1805,28.1941,55200.0
2014-05-21 15:30:00,41.25,41.26,41.23,41.24,50600.0,28.201,28.2078,28.1873,28.1941,50600.0
2014-05-21 15:35:00,41.25,41.25,41.19,41.19,96500.0,28.201,28.201,28.1599,28.1599,96500.0
2014-05-21 15:40:00,41.2,41.22,41.19,41.22,122600.0,28.1668,28.1805,28.1599,28.1805,122600.0
2014-05-21 15:45:00,41.22,41.24,41.21,41.23,134100.0,28.1805,28.1941,28.1736,28.1873,134100.0
2014-05-21 15:50:00,41.23,41.23,41.22,41.23,66400.0,28.1873,28.1873,28.1805,28.1873,66400.0
2014-05-21 15:55:00,41.23,41.24,41.21,41.21,222300.0,28.1873,28.1941,28.1736,28.1736,222300.0
2014-05-22 09:30:00,41.27,41.33,41.19,41.22,106800.0,28.2146,28.2557,28.1599,28.1805,106800.0
2014-05-22 09:35:00,41.22,41.23,41.14,41.18,60600.0,28.1805,28.1873,28.1258,28.1531,60600.0
2014-05-22 09:40:00,41.17,41.23,41.14,41.21,42700.0,28.1463,28.1873,28.1258,28.1736,42700.0
2014-05-22 09:45:00,41.21,41.25,41.19,41.2,59200.0,28.1736,28.201,28.1599,28.1668,59200.0
2014-05-22 09:50:00,41.2,41.23,41.2,41.21,59500.0,28.1668,28.1873,28.1668,28.1736,59500.0
2014-05-22 09:55:00,41.21,41.25,41.18,41.24,70100.0,28.1736,28.201,28.1531,28.1941,70100.0
2014-05-22 10:00:00,41.25,41.27,41.2,41.22,76100.0,28.201,28.2146,28.1668,28.1805,76100.0
2014-05-22 10:05:00,41.21,41.27,41.18,41.24,121800.0,28.1736,28.2146,28.1531,28.1941,121800.0
2014-05-22 10:10:00,41.25,41.3,41.25,41.29,55600.0,28.201,28.2351,28.201,28.2283,55600.0
2014-05-22 10:15:00,41.3,41.35,41.3,41.32,50000.0,28.2351,28.2693,28.2351,28.2488,50000.0
2014-05-22 10:20:00,41.32,41.34,41.29,41.34,35400.0,28.2488,28.2625,28.2283,28.2625,35400.0
2014-05-22 10:25:00,41.34,41.36,41.31,41.32,62300.0,28.2625,28.2762,28.242,28.2488,62300.0
2014-05-22 10:30:00,41.32,41.37,41.31,41.36,53300.0,28.2488,28.283,28.242,28.2762,53300.0
2014-05-22 10:35:00,41.36,41.42,41.35,41.42,57500.0,28.2762,28.3172,28.2693,28.3172,57500.0
2014-05-22 10:40:00,41.42,41.42,41.37,41.38,35400.0,28.3172,28.3172,28.283,28.2898,35400.0
2014-05-22 10:45:00,41.37,41.4,41.36,41.4,36200.0,28.283,28.3035,28.2762,28.3035,36200.0
2014-05-22 10:50:00,41.4,41.4,41.37,41.4,89200.0,28.3035,28.3035,28.283,28.3035,89200.0
2014-05-22 10:55:00,41.39,41.4,41.38,41.38,46900.0,28.2967,28.3035,28.2898,28.2898,46900.0
2014-05-22 11:00:00,41.38,41.4,41.34,41.34,65800.0,28.2898,28.3035,28.2625,28.2625,65800.0
2014-05-22 11:05:00,41.35,41.39,41.34,41.37,71100.0,28.2693,28.2967,28.2625,28.283,71100.0
2014-05-22 11:10:00,41.38,41.39,41.34,41.35,37500.0,28.2898,28.2967,28.2625,28.2693,37500.0
2014-05-22 11:15:00,41.34,41.34,41.28,41.29,65200.0,28.2625,28.2625,28.2215,28.2283,65200.0
2014-05-22 11:20:00,41.29,41.32,41.28,41.31,18500.0,28.2283,28.2488,28.2215,28.242,18500.0
2014-05-22 11:25:00,41.32,41.35,41.3,41.3,21900.0,28.2488,28.2693,28.2351,28.2351,21900.0
2014-05-22 11:30:00,41.31,41.36,41.31,41.33,30100.0,28.242,28.2762,28.242,28.2557,30100.0
2014-05-22 11:35:00,41.33,41.34,41.31,41.31,19200.0,28.2557,28.2625,28.242,28.242,19200.0
2014-05-22 11:40:00,41.31,41.33,41.28,41.29,19500.0,28.242,28.2557,28.2215,28.2283,19500.0
2014-05-22 11:45:00,41.3,41.32,41.29,41.31,12700.0,28.2351,28.2488,28.2283,28.242,12700.0
2014-05-22 11:50:00,41.31,41.32,41.28,41.28,24600.0,28.242,28.2488,28.2215,28.2215,24600.0
2014-05-22 11:55:00,41.29,41.32,41.28,41.29,18400.0,28.2283,28.2488,28.2215,28.2283,18400.0
2014-05-22 12:00:00,41.29,41.31,41.28,41.31,24200.0,28.2283,28.242,28.2215,28.242,24200.0
2014-05-22 12:05:00,41.31,41.34,41.31,41.34,14800.0,28.242,28.2625,28.242,28.2625,14800.0
2014-05-22 12:10:00,41.34,41.34,41.32,41.32,59800.0,28.2625,28.2625,28.2488,28.2488,59800.0
2014-05-22 12:15:00,41.32,41.33,41.31,41.31,33200.0,28.2488,28.2557,28.242,28.242,33200.0
2014-05-22 12:20:00,41.32,41.34,41.31,41.32,24700.0,28.2488,28.2625,28.242,28.2488,24700.0
2014-05-22 12:25:00,41.33,41.34,41.31,41.34,17700.0,28.2557,28.2625,28.242,28.2625,17700.0
2014-05-22 12:30:00,41.34,41.34,41.32,41.33,23200.0,28.2625,28.2625,28.2488,28.2557,23200.0
2014-05-22 12:35:00,41.34,41.34,41.31,41.34,30700.0,28.2625,28.2625,28.242,28.2625,30700.0
2014-05-22 12:40:00,41.33,41.34,41.32,41.34,21400.0,28.2557,28.2625,28.2488,28.2625,21400.0
2014-05-22 12:45:00,41.34,41.34,41.31,41.31,22800.0,28.2625,28.2625,28.242,28.242,22800.0
2014-05-22 12:50:00,41.31,41.33,41.29,41.33,34700.0,28.242,28.2557,28.2283,28.2557,34700.0
2014-05-22 12:55:00,41.33,41.33,41.3,41.32,14900.0,28.2557,28.2557,28.2351,28.2488,14900.0
2014-05-22 13:00:00,41.32,41.33,41.3,41.32,15800.0,28.2488,28.2557,28.2351,28.2488,15800.0
2014-05-22 13:05:00,41.31,41.32,41.3,41.32,9100.0,28.242,28.2488,28.2351,28.2488,9100.0
2014-05-22 13:10:00,41.31,41.32,41.31,41.31,13500.0,28.242,28.2488,28.242,28.242,13500.0
2014-05-22 13:15:00,41.32,41.32,41.3,41.3,46100.0,28.2488,28.2488,28.2351,28.2351,46100.0
2014-05-22 13:20:00,41.3,41.32,41.3,41.32,25400.0,28.2351,28.2488,28.2351,28.2488,25400.0
2014-05-22 13:25:00,41.31,41.33,41.31,41.33,7500.0,28.242,28.2557,28.242,28.2557,7500.0
2014-05-22 13:30:00,41.33,41.34,41.32,41.34,22400.0,28.2557,28.2625,28.2488,28.2625,22400.0
2014-05-22 13:35:00,41.34,41.35,41.32,41.32,18600.0,28.2625,28.2693,28.2488,28.2488,18600.0
2014-05-22 13:40:00,41.32,41.32,41.3,41.31,24800.0,28.2488,28.2488,28.2351,28.242,24800.0
2014-05-22 13:45:00,41.32,41.34,41.31,41.33,24400.0,28.2488,28.2625,28.242,28.2557,24400.0
2014-05-22 13:50:00,41.34,41.38,41.33,41.38,25500.0,28.2625,28.2898,28.2557,28.2898,25500.0
2014-05-22 13:55:00,41.38,41.38,41.37,41.37,27400.0,28.2898,28.2898,28.283,28.283,27400.0
2014-05-22 14:00:00,41.37,41.38,41.35,41.36,27300.0,28.283,28.2898,28.2693,28.2762,27300.0
2014-05-22 14:05:00,41.35,41.37,41.34,41.37,26500.0,28.2693,28.283,28.2625,28.283,26500.0
2014-05-22 14:10:00,41.37,41.37,41.35,41.36,15900.0,28.283,28.283,28.2693,28.2762,15900.0
2014-05-22 14:15:00,41.36,41.37,41.35,41.36,14600.0,28.2762,28.283,28.2693,28.2762,14600.0
2014-05-22 14:20:00,41.36,41.36,41.34,41.35,8500.0,28.2762,28.2762,28.2625,28.2693,8500.0
2014-05-22 14:25:00,41.34,41.35,41.34,41.35,12100.0,28.2625,28.2693,28.2625,28.2693,12100.0
2014-05-22 14:30:00,41.35,41.36,41.34,41.34,13300.0,28.2693,28.2762,28.2625,28.2625,13300.0
2014-05-22 14:35:00,41.35,41.36,41.34,41.34,23400.0,28.2693,28.2762,28.2625,28.2625,23400.0
2014-05-22 14:40:00,41.34,41.37,41.34,41.37,26100.0,28.2625,28.283,28.2625,28.283,26100.0
2014-05-22 14:45:00,41.36,41.37,41.36,41.36,13300.0,28.2762,28.283,28.2762,28.2762,13300.0
2014-05-22 14:50:00,41.36,41.38,41.36,41.37,30400.0,28.2762,28.2898,28.2762,28.283,30400.0
2014-05-22 14:55:00,41.38,41.38,41.37,41.38,5500.0,28.2898,28.2898,28.283,28.2898,5500.0
2014-05-22 15:00:00,41.38,41.38,41.37,41.38,10800.0,28.2898,28.2898,28.283,28.2898,10800.0
2014-05-22 15:05:00,41.38,41.38,41.33,41.36,45600.0,28.2898,28.2898,28.2557,28.2762,45600.0
2014-05-22 15:10:00,41.35,41.36,41.33,41.36,26000.0,28.2693,28.2762,28.2557,28.2762,26000.0
2014-05-22 15:15:00,41.35,41.36,41.34,41.34,26000.0,28.2693,28.2762,28.2625,28.2625,26000.0
2014-05-22 15:20:00,41.35,41.35,41.34,41.35,12100.0,28.2693,28.2693,28.2625,28.2693,12100.0
2014-05-22 15:25:00,41.35,41.35,41.32,41.33,31500.0,28.2693,28.2693,28.2488,28.2557,31500.0
2014-05-22 15:30:00,41.33,41.34,41.32,41.33,49600.0,28.2557,28.2625,28.2488,28.2557,49600.0
2014-05-22 15:35:00,41.34,41.37,41.33,41.34,59800.0,28.2625,28.283,28.2557,28.2625,59800.0
2014-05-22 15:40:00,41.34,41.36,41.34,41.36,38900.0,28.2625,28.2762,28.2625,28.2762,38900.0
2014-05-22 15:45:00,41.36,41.38,41.34,41.37,103400.0,28.2762,28.2898,28.2625,28.283,103400.0
2014-05-22 15:50:00,41.36,41.37,41.34,41.35,71400.0,28.2762,28.283,28.2625,28.2693,71400.0
2014-05-22 15:55:00,41.34,41.37,41.34,41.36,308500.0,28.2625,28.283,28.2625,28.2762,308500.0
2014-05-23 09:30:00,41.38,41.38,41.27,41.28,80200.0,28.2898,28.2898,28.2146,28.2215,80200.0
2014-05-23 09:35:00,41.29,41.36,41.28,41.34,24200.0,28.2283,28.2762,28.2215,28.2625,24200.0
2014-05-23 09:40:00,41.34,41.43,41.34,41.34,70200.0,28.2625,28.324,28.2625,28.2625,70200.0
2014-05-23 09:45:00,41.34,41.37,41.27,41.27,47400.0,28.2625,28.283,28.2146,28.2146,47400.0
2014-05-23 09:50:00,41.27,41.32,41.27,41.29,38600.0,28.2146,28.2488,28.2146,28.2283,38600.0
2014-05-23 09:55:00,41.29,41.33,41.27,41.32,29600.0,28.2283,28.2557,28.2146,28.2488,29600.0
2014-05-23 10:00:00,41.33,41.37,41.32,41.34,31700.0,28.2557,28.283,28.2488,28.2625,31700.0
2014-05-23 10:05:00,41.34,41.42,41.34,41.4,33300.0,28.2625,28.3172,28.2625,28.3035,33300.0
2014-05-23 10:10:00,41.4,41.41,41.37,41.39,21800.0,28.3035,28.3103,28.283,28.2967,21800.0
2014-05-23 10:15:00,41.39,41.42,41.37,41.4,25300.0,28.2967,28.3172,28.283,28.3035,25300.0
2014-05-23 10:20:00,41.4,41.45,41.39,41.41,36700.0,28.3035,28.3377,28.2967,28.3103,36700.0
2014-05-23 10:25:00,41.41,41.44,41.41,41.43,18500.0,28.3103,28.3309,28.3103,28.324,18500.0
2014-05-23 10:30:00,41.43,41.49,41.43,41.49,26600.0,28.324,28.365,28.324,28.365,26600.0
2014-05-23 10:35:00,41.48,41.52,41.48,41.52,59600.0,28.3582,28.3855,28.3582,28.3855,59600.0
2014-05-23 10:40:00,41.51,41.52,41.45,41.46,17700.0,28.3787,28.3855,28.3377,28.3445,17700.0
2014-05-23 10:45:00,41.45,41.5,41.44,41.48,37100.0,28.3377,28.3719,28.3309,28.3582,37100.0
2014-05-23 10:50:00,41.48,41.48,41.41,41.43,23200.0,28.3582,28.3582,28.3103,28.324,23200.0
2014-05-23 10:55:00,41.43,41.45,41.42,41.45,11800.0,28.324,28.3377,28.3172,28.3377,11800.0
2014-05-23 11:00:00,41.45,41.48,41.45,41.47,52900.0,28.3377,28.3582,28.3377,28.3514,52900.0
2014-05-23 11:05:00,41.47,41.47,41.43,41.44,14900.0,28.3514,28.3514,28.324,28.3309,14900.0
2014-05-23 11:10:00,41.43,41.45,41.42,41.42,42900.0,28.324,28.3377,28.3172,28.3172,42900.0
2014-05-23 11:15:00,41.42,41.44,41.42,41.43,14300.0,28.3172,28.3309,28.3172,28.324,14300.0
2014-05-23 11:20:00,41.43,41.43,41.4,41.4,14100.0,28.324,28.324,28.3035,28.3035,14100.0
2014-05-23 11:25:00,41.4,41.42,41.4,41.41,22900.0,28.3035,28.3172,28.3035,28.3103,22900.0
2014-05-23 11:30:00,41.41,41.42,41.36,41.41,34500.0,28.3103,28.3172,28.2762,28.3103,34500.0
2014-05-23 11:35:00,41.41,41.41,41.35,41.38,30900.0,28.3103,28.3103,28.2693,28.2898,30900.0
2014-05-23 11:40:00,41.39,41.39,41.37,41.39,14900.0,28.2967,28.2967,28.283,28.2967,14900.0
2014-05-23 11:45:00,41.39,41.39,41.37,41.39,24100.0,28.2967,28.2967,28.283,28.2967,24100.0
2014-05-23 11:50:00,41.39,41.4,41.38,41.4,13400.0,28.2967,28.3035,28.2898,28.3035,13400.0
2014-05-23 11:55:00,41.4,41.41,41.36,41.39,26600.0,28.3035,28.3103,28.2762,28.2967,26600.0
2014-05-23 12:00:00,41.38,41.43,41.38,41.43,12300.0,28.2898,28.324,28.2898,28.324,12300.0
2014-05-23 12:05:00,41.43,41.43,41.42,41.42,20800.0,28.324,28.324,28.3172,28.3172,20800.0
2014-05-23 12:10:00,41.42,41.44,41.42,41.42,22300.0,28.3172,28.3309,28.3172,28.3172,22300.0
2014-05-23 12:15:00,41.42,41.42,41.39,41.39,17600.0,28.3172,28.3172,28.2967,28.2967,17600.0
2014-05-23 12:20:00,41.39,41.4,41.39,41.39,7900.0,28.2967,28.3035,28.2967,28.2967,7900.0
2014-05-23 12:25:00,41.39,41.4,41.38,41.4,12300.0,28.2967,28.3035,28.2898,28.3035,12300.0
2014-05-23 12:30:00,41.4,41.43,41.4,41.41,28900.0,28.3035,28.324,28.3035,28.3103,28900.0
2014-05-23 12:35:00,41.41,41.43,41.41,41.42,24400.0,28.3103,28.324,28.3103,28.3172,24400.0
2014-05-23 12:40:00,41.42,41.44,41.42,41.43,16600.0,28.3172,28.3309,28.3172,28.324,16600.0
2014-05-23 12:45:00,41.43,41.44,41.43,41.43,11700.0,28.324,28.3309,28.324,28.324,11700.0
2014-05-23 12:50:00,41.43,41.45,41.43,41.44,10400.0,28.324,28.3377,28.324,28.3309,10400.0
2014-05-23 12:55:00,41.44,41.45,41.41,41.43,21900.0,28.3309,28.3377,28.3103,28.324,21900.0
2014-05-23 13:00:00,41.42,41.42,41.4,41.4,16600.0,28.3172,28.3172,28.3035,28.3035,16600.0
2014-05-23 13:05:00,41.4,41.42,41.39,41.4,15900.0,28.3035,28.3172,28.2967,28.3035,15900.0
2014-05-23 13:10:00,41.4,41.41,41.39,41.4,12000.0,28.3035,28.3103,28.2967,28.3035,12000.0
2014-05-23 13:15:00,41.4,41.41,41.37,41.38,22300.0,28.3035,28.3103,28.283,28.2898,22300.0
2014-05-23 13:20:00,41.38,41.38,41.36,41.36,9900.0,28.2898,28.2898,28.2762,28.2762,9900.0
2014-05-23 13:25:00,41.36,41.39,41.36,41.38,13600.0,28.2762,28.2967,28.2762,28.2898,13600.0
2014-05-23 13:30:00,41.38,41.39,41.38,41.38,4700.0,28.2898,28.2967,28.2898,28.2898,4700.0
2014-05-23 13:35:00,41.38,41.4,41.37,41.39,24800.0,28.2898,28.3035,28.283,28.2967,24800.0
2014-05-23 13:40:00,41.39,41.4,41.38,41.4,9900.0,28.2967,28.3035,28.2898,28.3035,9900.0
2014-05-23 13:45:00,41.41,41.42,41.4,41.41,37100.0,28.3103,28.3172,28.3035,28.3103,37100.0
2014-05-23 13:50:00,41.41,41.41,41.39,41.4,13700.0,28.3103,28.3103,28.2967,28.3035,13700.0
2014-05-23 13:55:00,41.4,41.41,41.4,41.41,6800.0,28.3035,28.3103,28.3035,28.3103,6800.0
2014-05-23 14:00:00,41.42,41.43,41.4,41.41,33500.0,28.3172,28.324,28.3035,28.3103,33500.0
2014-05-23 14:05:00,41.41,41.42,41.41,41.41,11900.0,28.3103,28.3172,28.3103,28.3103,11900.0
2014-05-23 14:10:00,41.41,41.43,41.41,41.42,12100.0,28.3103,28.324,28.3103,28.3172,12100.0
2014-05-23 14:15:00,41.42,41.42,41.39,41.4,15800.0,28.3172,28.3172,28.2967,28.3035,15800.0
2014-05-23 14:20:00,41.4,41.42,41.4,41.41,6000.0,28.3035,28.3172,28.3035,28.3103,6000.0
2014-05-23 14:25:00,41.42,41.43,41.41,41.42,20200.0,28.3172,28.324,28.3103,28.3172,20200.0
2014-05-23 14:30:00,41.41,41.43,41.4,41.41,42800.0,28.3103,28.324,28.3035,28.3103,42800.0
2014-05-23 14:35:00,41.4,41.42,41.4,41.4,13000.0,28.3035,28.3172,28.3035,28.3035,13000.0
2014-05-23 14:40:00,41.4,41.41,41.4,41.4,10800.0,28.3035,28.3103,28.3035,28.3035,10800.0
2014-05-23 14:45:00,41.4,41.42,41.4,41.42,26500.0,28.3035,28.3172,28.3035,28.3172,26500.0
2014-05-23 14:50:00,41.41,41.44,41.41,41.41,45800.0,28.3103,28.3309,28.3103,28.3103,45800.0
2014-05-23 14:55:00,41.42,41.42,41.4,41.4,23900.0,28.3172,28.3172,28.3035,28.3035,23900.0
2014-05-23 15:00:00,41.4,41.41,41.39,41.39,16000.0,28.3035,28.3103,28.2967,28.2967,16000.0
2014-05-23 15:05:00,41.39,41.41,41.39,41.4,25100.0,28.2967,28.3103,28.2967,28.3035,25100.0
2014-05-23 15:10:00,41.4,41.44,41.4,41.43,35900.0,28.3035,28.3309,28.3035,28.324,35900.0
2014-05-23 15:15:00,41.43,41.43,41.4,41.42,33200.0,28.324,28.324,28.3035,28.3172,33200.0
2014-05-23 15:20:00,41.42,41.45,41.41,41.44,41100.0,28.3172,28.3377,28.3103,28.3309,41100.0
2014-05-23 15:25:00,41.45,41.47,41.44,41.47,63900.0,28.3377,28.3514,28.3309,28.3514,63900.0
2014-05-23 15:30:00,41.46,41.47,41.45,41.46,45600.0,28.3445,28.3514,28.3377,28.3445,45600.0
2014-05-23 15:35:00,41.45,41.46,41.45,41.45,47100.0,28.3377,28.3445,28.3377,28.3377,47100.0
2014-05-23 15:40:00,41.46,41.48,41.45,41.48,61400.0,28.3445,28.3582,28.3377,28.3582,61400.0
2014-05-23 15:45:00,41.47,41.48,41.46,41.46,85000.0,28.3514,28.3582,28.3445,28.3445,85000.0
2014-05-23 15:50:00,41.47,41.49,41.46,41.47,95700.0,28.3514,28.365,28.3445,28.3514,95700.0
2014-05-23 15:55:00,41.47,41.47,41.45,41.46,227200.0,28.3514,28.3514,28.3377,28.3445,227200.0
2014-05-27 09:30:00,41.61,41.65,41.5,41.57,149200.0,28.4471,28.4744,28.3719,28.4197,149200.0
2014-05-27 09:35:00,41.56,41.6,41.54,41.55,100900.0,28.4129,28.4402,28.3992,28.4061,100900.0
2014-05-27 09:40:00,41.56,41.6,41.54,41.58,101600.0,28.4129,28.4402,28.3992,28.4266,101600.0
2014-05-27 09:45:00,41.57,41.66,41.57,41.61,116800.0,28.4197,28.4813,28.4197,28.4471,116800.0
2014-05-27 09:50:00,41.62,41.65,41.6,41.62,37500.0,28.4539,28.4744,28.4402,28.4539,37500.0
2014-05-27 09:55:00,41.62,41.67,41.62,41.66,70800.0,28.4539,28.4881,28.4539,28.4813,70800.0
2014-05-27 10:00:00,41.66,41.68,41.65,41.67,49500.0,28.4813,28.4949,28.4744,28.4881,49500.0
2014-05-27 10:05:00,41.67,41.68,41.65,41.68,65600.0,28.4881,28.4949,28.4744,28.4949,65600.0
2014-05-27 10:10:00,41.68,41.73,41.67,41.72,81100.0,28.4949,28.5291,28.4881,28.5223,81100.0
2014-05-27 10:15:00,41.72,41.75,41.68,41.73,87000.0,28.5223,28.5428,28.4949,28.5291,87000.0
2014-05-27 10:20:00,41.72,41.83,41.72,41.81,127300.0,28.5223,28.5975,28.5223,28.5838,127300.0
2014-05-27 10:25:00,41.81,41.82,41.74,41.82,89200.0,28.5838,28.5906,28.536,28.5906,89200.0
2014-05-27 10:30:00,41.82,41.82,41.78,41.8,44100.0,28.5906,28.5906,28.5633,28.577,44100.0
2014-05-27 10:35:00,41.81,41.82,41.78,41.79,50900.0,28.5838,28.5906,28.5633,28.5701,50900.0
2014-05-27 10:40:00,41.79,41.82,41.78,41.82,38400.0,28.5701,28.5906,28.5633,28.5906,38400.0
2014-05-27 10:45:00,41.82,41.87,41.81,41.86,46000.0,28.5906,28.6248,28.5838,28.618,46000.0
2014-05-27 10:50:00,41.86,41.86,41.84,41.84,26400.0,28.618,28.618,28.6043,28.6043,26400.0
2014-05-27 10:55:00,41.85,41.88,41.84,41.86,108900.0,28.6112,28.6317,28.6043,28.618,108900.0
2014-05-27 11:00:00,41.85,41.94,41.84,41.94,89900.0,28.6112,28.6727,28.6043,28.6727,89900.0
2014-05-27 11:05:00,41.94,41.97,41.91,41.92,124200.0,28.6727,28.6932,28.6522,28.659,124200.0
2014-05-27 11:10:00,41.93,41.93,41.87,41.87,59700.0,28.6658,28.6658,28.6248,28.6248,59700.0
2014-05-27 11:15:00,41.88,41.88,41.81,41.81,120000.0,28.6317,28.6317,28.5838,28.5838,120000.0
2014-05-27 11:20:00,41.81,41.81,41.77,41.79,57000.0,28.5838,28.5838,28.5565,28.5701,57000.0
2014-05-27 11:25:00,41.78,41.79,41.73,41.73,51200.0,28.5633,28.5701,28.5291,28.5291,51200.0
2014-05-27 11:30:00,41.73,41.78,41.73,41.77,61500.0,28.5291,28.5633,28.5291,28.5565,61500.0
2014-05-27 11:35:00,41.78,41.81,41.77,41.81,65700.0,28.5633,28.5838,28.5565,28.5838,65700.0
2014-05-27 11:40:00,41.81,41.81,41.74,41.75,44200.0,28.5838,28.5838,28.536,28.5428,44200.0
2014-05-27 11:45:00,41.74,41.77,41.72,41.77,41000.0,28.536,28.5565,28.5223,28.5565,41000.0
2014-05-27 11:50:00,41.76,41.78,41.75,41.78,44000.0,28.5496,28.5633,28.5428,28.5633,44000.0
2014-05-27 11:55:00,41.77,41.79,41.77,41.78,28000.0,28.5565,28.5701,28.5565,28.5633,28000.0
2014-05-27 12:00:00,41.77,41.79,41.77,41.78,33900.0,28.5565,28.5701,28.5565,28.5633,33900.0
2014-05-27 12:05:00,41.77,41.8,41.77,41.8,19700.0,28.5565,28.577,28.5565,28.577,19700.0
2014-05-27 12:10:00,41.8,41.81,41.79,41.81,53900.0,28.577,28.5838,28.5701,28.5838,53900.0
2014-05-27 12:15:00,41.8,41.81,41.74,41.75,45600.0,28.577,28.5838,28.536,28.5428,45600.0
2014-05-27 12:20:00,41.74,41.75,41.68,41.68,123600.0,28.536,28.5428,28.4949,28.4949,123600.0
2014-05-27 12:25:00,41.69,41.69,41.65,41.68,42900.0,28.5018,28.5018,28.4744,28.4949,42900.0
2014-05-27 12:30:00,41.67,41.7,41.67,41.69,41000.0,28.4881,28.5086,28.4881,28.5018,41000.0
2014-05-27 12:35:00,41.69,41.75,41.69,41.75,63800.0,28.5018,28.5428,28.5018,28.5428,63800.0
2014-05-27 12:40:00,41.74,41.76,41.74,41.76,25300.0,28.536,28.5496,28.536,28.5496,25300.0
2014-05-27 12:45:00,41.76,41.76,41.71,41.72,42900.0,28.5496,28.5496,28.5154,28.5223,42900.0
2014-05-27 12:50:00,41.72,41.72,41.67,41.67,26200.0,28.5223,28.5223,28.4881,28.4881,26200.0
2014-05-27 12:55:00,41.66,41.7,41.66,41.69,37200.0,28.4813,28.5086,28.4813,28.5018,37200.0
2014-05-27 13:00:00,41.68,41.71,41.68,41.71,36400.0,28.4949,28.5154,28.4949,28.5154,36400.0
2014-05-27 13:05:00,41.71,41.74,41.7,41.72,45300.0,28.5154,28.536,28.5086,28.5223,45300.0
2014-05-27 13:10:00,41.72,41.73,41.7,41.71,24000.0,28.5223,28.5291,28.5086,28.5154,24000.0
2014-05-27 13:15:00,41.71,41.76,41.71,41.74,49800.0,28.5154,28.5496,28.5154,28.536,49800.0
2014-05-27 13:20:00,41.74,41.75,41.73,41.73,22700.0,28.536,28.5428,28.5291,28.5291,22700.0
2014-05-27 13:25:00,41.74,41.76,41.73,41.73,18600.0,28.536,28.5496,28.5291,28.5291,18600.0
2014-05-27 13:30:00,41.74,41.74,41.69,41.72,60600.0,28.536,28.536,28.5018,28.5223,60600.0
2014-05-27 13:35:00,41.72,41.74,41.7,41.73,79900.0,28.5223,28.536,28.5086,28.5291,79900.0
2014-05-27 13:40:00,41.73,41.75,41.71,41.75,48700.0,28.5291,28.5428,28.5154,28.5428,48700.0
2014-05-27 13:45:00,41.75,41.76,41.74,41.76,54900.0,28.5428,28.5496,28.536,28.5496,54900.0
2014-05-27 13:50:00,41.75,41.76,41.75,41.76,69200.0,28.5428,28.5496,28.5428,28.5496,69200.0
2014-05-27 13:55:00,41.75,41.76,41.73,41.73,40700.0,28.5428,28.5496,28.5291,28.5291,40700.0
2014-05-27 14:00:00,41.73,41.74,41.71,41.72,17700.0,28.5291,28.536,28.5154,28.5223,17700.0
2014-05-27 14:05:00,41.71,41.72,41.71,41.71,8000.0,28.5154,28.5223,28.5154,28.5154,8000.0
2014-05-27 14:10:00,41.71,41.74,41.71,41.73,45900.0,28.5154,28.536,28.5154,28.5291,45900.0
2014-05-27 14:15:00,41.73,41.74,41.73,41.74,15500.0,28.5291,28.536,28.5291,28.536,15500.0
2014-05-27 14:20:00,41.73,41.76,41.73,41.76,41400.0,28.5291,28.5496,28.5291,28.5496,41400.0
2014-05-27 14:25:00,41.77,41.77,41.74,41.74,42600.0,28.5565,28.5565,28.536,28.536,42600.0
2014-05-27 14:30:00,41.75,41.76,41.7,41.7,45400.0,28.5428,28.5496,28.5086,28.5086,45400.0
2014-05-27 14:35:00,41.7,41.72,41.7,41.72,17600.0,28.5086,28.5223,28.5086,28.5223,17600.0
2014-05-27 14:40:00,41.71,41.75,41.71,41.74,35700.0,28.5154,28.5428,28.5154,28.536,35700.0
2014-05-27 14:45:00,41.75,41.76,41.73,41.75,62700.0,28.5428,28.5496,28.5291,28.5428,62700.0
2014-05-27 14:50:00,41.75,41.79,41.74,41.79,99300.0,28.5428,28.5701,28.536,28.5701,99300.0
2014-05-27 14:55:00,41.78,41.78,41.77,41.77,46800.0,28.5633,28.5633,28.5565,28.5565,46800.0
2014-05-27 15:00:00,41.77,41.8,41.77,41.79,62300.0,28.5565,28.577,28.5565,28.5701,62300.0
2014-05-27 15:05:00,41.78,41.79,41.77,41.78,38100.0,28.5633,28.5701,28.5565,28.5633,38100.0
2014-05-27 15:10:00,41.79,41.8,41.76,41.8,53200.0,28.5701,28.577,28.5496,28.577,53200.0
2014-05-27 15:15:00,41.8,41.81,41.79,41.79,56500.0,28.577,28.5838,28.5701,28.5701,56500.0
2014-05-27 15:20:00,41.79,41.81,41.79,41.81,42200.0,28.5701,28.5838,28.5701,28.5838,42200.0
2014-05-27 15:25:00,41.8,41.81,41.78,41.79,71400.0,28.577,28.5838,28.5633,28.5701,71400.0
2014-05-27 15:30:00,41.79,41.79,41.74,41.77,68900.0,28.5701,28.5701,28.536,28.5565,68900.0
2014-05-27 15:35:00,41.77,41.78,41.76,41.78,67000.0,28.5565,28.5633,28.5496,28.5633,67000.0
2014-05-27 15:40:00,41.78,41.8,41.77,41.77,98900.0,28.5633,28.577,28.5565,28.5565,98900.0
2014-05-27 15:45:00,41.77,41.77,41.76,41.76,74000.0,28.5565,28.5565,28.5496,28.5496,74000.0
2014-05-27 15:50:00,41.76,41.77,41.76,41.76,84000.0,28.5496,28.5565,28.5496,28.5496,84000.0
2014-05-27 15:55:00,41.77,41.77,41.74,41.75,339700.0,28.5565,28.5565,28.536,28.5428,339700.0
2014-05-28 09:30:00,41.72,41.76,41.57,41.63,136200.0,28.5223,28.5496,28.4197,28.4608,136200.0
2014-05-28 09:35:00,41.62,41.68,41.61,41.65,64600.0,28.4539,28.4949,28.4471,28.4744,64600.0
2014-05-28 09:40:00,41.64,41.73,41.63,41.73,60400.0,28.4676,28.5291,28.4608,28.5291,60400.0
2014-05-28 09:45:00,41.74,41.76,41.66,41.73,50400.0,28.536,28.5496,28.4813,28.5291,50400.0
2014-05-28 09:50:00,41.73,41.84,41.73,41.8,49300.0,28.5291,28.6043,28.5291,28.577,49300.0
2014-05-28 09:55:00,41.79,41.79,41.7,41.71,56100.0,28.5701,28.5701,28.5086,28.5154,56100.0
2014-05-28 10:00:00,41.71,41.73,41.67,41.73,48700.0,28.5154,28.5291,28.4881,28.5291,48700.0
2014-05-28 10:05:00,41.73,41.8,41.72,41.75,127300.0,28.5291,28.577,28.5223,28.5428,127300.0
2014-05-28 10:10:00,41.74,41.75,41.69,41.71,36500.0,28.536,28.5428,28.5018,28.5154,36500.0
2014-05-28 10:15:00,41.71,41.72,41.69,41.7,44000.0,28.5154,28.5223,28.5018,28.5086,44000.0
2014-05-28 10:20:00,41.7,41.72,41.69,41.7,33000.0,28.5086,28.5223,28.5018,28.5086,33000.0
2014-05-28 10:25:00,41.7,41.73,41.7,41.73,17900.0,28.5086,28.5291,28.5086,28.5291,17900.0
2014-05-28 10:30:00,41.73,41.73,41.71,41.71,46000.0,28.5291,28.5291,28.5154,28.5154,46000.0
2014-05-28 10:35:00,41.71,41.74,41.71,41.71,45000.0,28.5154,28.536,28.5154,28.5154,45000.0
2014-05-28 10:40:00,41.72,41.74,41.71,41.73,53600.0,28.5223,28.536,28.5154,28.5291,53600.0
2014-05-28 10:45:00,41.72,41.77,41.71,41.77,106700.0,28.5223,28.5565,28.5154,28.5565,106700.0
2014-05-28 10:50:00,41.77,41.79,41.74,41.75,35900.0,28.5565,28.5701,28.536,28.5428,35900.0
2014-05-28 10:55:00,41.76,41.8,41.75,41.78,31200.0,28.5496,28.577,28.5428,28.5633,31200.0
2014-05-28 11:00:00,41.77,41.82,41.77,41.81,95800.0,28.5565,28.5906,28.5565,28.5838,95800.0
2014-05-28 11:05:00,41.81,41.82,41.8,41.82,32000.0,28.5838,28.5906,28.577,28.5906,32000.0
2014-05-28 11:10:00,41.81,41.83,41.81,41.82,30100.0,28.5838,28.5975,28.5838,28.5906,30100.0
2014-05-28 11:15:00,41.81,41.82,41.8,41.82,19200.0,28.5838,28.5906,28.577,28.5906,19200.0
2014-05-28 11:20:00,41.82,41.83,41.8,41.82,19400.0,28.5906,28.5975,28.577,28.5906,19400.0
2014-05-28 11:25:00,41.81,41.81,41.8,41.8,22300.0,28.5838,28.5838,28.577,28.577,22300.0
2014-05-28 11:30:00,41.8,41.83,41.79,41.81,23200.0,28.577,28.5975,28.5701,28.5838,23200.0
2014-05-28 11:35:00,41.81,41.85,41.81,41.82,35000.0,28.5838,28.6112,28.5838,28.5906,35000.0
2014-05-28 11:40:00,41.82,41.83,41.79,41.79,27600.0,28.5906,28.5975,28.5701,28.5701,27600.0
2014-05-28 11:45:00,41.8,41.82,41.8,41.82,13300.0,28.577,28.5906,28.577,28.5906,13300.0
2014-05-28 11:50:00,41.82,41.83,41.79,41.8,45600.0,28.5906,28.5975,28.5701,28.577,45600.0
2014-05-28 11:55:00,41.8,41.81,41.79,41.8,17400.0,28.577,28.5838,28.5701,28.577,17400.0
2014-05-28 12:00:00,41.8,41.81,41.76,41.76,46800.0,28.577,28.5838,28.5496,28.5496,46800.0
2014-05-28 12:05:00,41.76,41.77,41.76,41.76,16100.0,28.5496,28.5565,28.5496,28.5496,16100.0
2014-05-28 12:10:00,41.75,41.78,41.75,41.78,20200.0,28.5428,28.5633,28.5428,28.5633,20200.0
2014-05-28 12:15:00,41.78,41.79,41.76,41.79,36000.0,28.5633,28.5701,28.5496,28.5701,36000.0
2014-05-28 12:20:00,41.79,41.8,41.77,41.77,50800.0,28.5701,28.577,28.5565,28.5565,50800.0
2014-05-28 12:25:00,41.77,41.78,41.75,41.76,18600.0,28.5565,28.5633,28.5428,28.5496,18600.0
2014-05-28 12:30:00,41.75,41.77,41.75,41.76,24400.0,28.5428,28.5565,28.5428,28.5496,24400.0
2014-05-28 12:35:00,41.76,41.78,41.76,41.78,15200.0,28.5496,28.5633,28.5496,28.5633,15200.0
2014-05-28 12:40:00,41.77,41.81,41.77,41.81,66000.0,28.5565,28.5838,28.5565,28.5838,66000.0
2014-05-28 12:45:00,41.8,41.81,41.8,41.8,20900.0,28.577,28.5838,28.577,28.577,20900.0
2014-05-28 12:50:00,41.8,41.81,41.8,41.8,21300.0,28.577,28.5838,28.577,28.577,21300.0
2014-05-28 12:55:00,41.8,41.83,41.8,41.8,30000.0,28.577,28.5975,28.577,28.577,30000.0
2014-05-28 13:00:00,41.81,41.82,41.8,41.8,17700.0,28.5838,28.5906,28.577,28.577,17700.0
2014-05-28 13:05:00,41.81,41.82,41.8,41.81,13500.0,28.5838,28.5906,28.577,28.5838,13500.0
2014-05-28 13:10:00,41.81,41.82,41.8,41.81,13500.0,28.5838,28.5906,28.577,28.5838,13500.0
2014-05-28 13:15:00,41.81,41.83,41.8,41.83,30400.0,28.5838,28.5975,28.577,28.5975,30400.0
2014-05-28 13:20:00,41.83,41.85,41.83,41.84,38100.0,28.5975,28.6112,28.5975,28.6043,38100.0
2014-05-28 13:25:00,41.84,41.85,41.84,41.85,10300.0,28.6043,28.6112,28.6043,28.6112,10300.0
2014-05-28 13:30:00,41.84,41.86,41.83,41.86,52600.0,28.6043,28.618,28.5975,28.618,52600.0
2014-05-28 13:35:00,41.86,41.86,41.84,41.84,24800.0,28.618,28.618,28.6043,28.6043,24800.0
2014-05-28 13:40:00,41.84,41.89,41.84,41.89,73400.0,28.6043,28.6385,28.6043,28.6385,73400.0
2014-05-28 13:45:00,41.88,41.89,41.86,41.87,51500.0,28.6317,28.6385,28.618,28.6248,51500.0
2014-05-28 13:50:00,41.88,41.91,41.87,41.91,39600.0,28.6317,28.6522,28.6248,28.6522,39600.0
2014-05-28 13:55:00,41.91,41.93,41.9,41.91,72700.0,28.6522,28.6658,28.6453,28.6522,72700.0
2014-05-28 14:00:00,41.91,41.91,41.9,41.91,53400.0,28.6522,28.6522,28.6453,28.6522,53400.0
2014-05-28 14:05:00,41.91,41.92,41.9,41.92,69500.0,28.6522,28.659,28.6453,28.659,69500.0
2014-05-28 14:10:00,41.91,41.92,41.91,41.91,36300.0,28.6522,28.659,28.6522,28.6522,36300.0
2014-05-28 14:15:00,41.91,41.96,41.9,41.95,351800.0,28.6522,28.6864,28.6453,28.6795,351800.0
2014-05-28 14:20:00,41.95,41.96,41.94,41.95,69300.0,28.6795,28.6864,28.6727,28.6795,69300.0
2014-05-28 14:25:00,41.96,41.98,41.94,41.98,79500.0,28.6864,28.7,28.6727,28.7,79500.0
2014-05-28 14:30:00,41.97,41.99,41.96,41.99,161300.0,28.6932,28.7069,28.6864,28.7069,161300.0
2014-05-28 14:35:00,41.99,42.05,41.98,42.0,206300.0,28.7069,28.7479,28.7,28.7137,206300.0
2014-05-28 14:40:00,42.0,42.0,41.99,42.0,52300.0,28.7137,28.7137,28.7069,28.7137,52300.0
2014-05-28 14:45:00,41.99,42.02,41.99,42.01,79900.0,28.7069,28.7274,28.7069,28.7205,79900.0
2014-05-28 14:50:00,42.01,42.01,42.0,42.01,23200.0,28.7205,28.7205,28.7137,28.7205,23200.0
2014-05-28 14:55:00,42.01,42.03,42.0,42.01,54500.0,28.7205,28.7342,28.7137,28.7205,54500.0
2014-05-28 15:00:00,42.01,42.03,42.01,42.02,67600.0,28.7205,28.7342,28.7205,28.7274,67600.0
2014-05-28 15:05:00,42.02,42.07,42.02,42.07,107400.0,28.7274,28.7616,28.7274,28.7616,107400.0
2014-05-28 15:10:00,42.07,42.1,42.06,42.09,131300.0,28.7616,28.7821,28.7547,28.7752,131300.0
2014-05-28 15:15:00,42.09,42.09,42.07,42.07,46800.0,28.7752,28.7752,28.7616,28.7616,46800.0
2014-05-28 15:20:00,42.07,42.1,42.07,42.1,78700.0,28.7616,28.7821,28.7616,28.7821,78700.0
2014-05-28 15:25:00,42.09,42.12,42.09,42.09,122400.0,28.7752,28.7957,28.7752,28.7752,122400.0
2014-05-28 15:30:00,42.09,42.12,42.09,42.11,139800.0,28.7752,28.7957,28.7752,28.7889,139800.0
2014-05-28 15:35:00,42.11,42.12,42.09,42.1,155300.0,28.7889,28.7957,28.7752,28.7821,155300.0
2014-05-28 15:40:00,42.09,42.11,42.08,42.09,127800.0,28.7752,28.7889,28.7684,28.7752,127800.0
2014-05-28 15:45:00,42.09,42.09,42.06,42.07,198400.0,28.7752,28.7752,28.7547,28.7616,198400.0
2014-05-28 15:50:00,42.07,42.08,42.04,42.05,175500.0,28.7616,28.7684,28.7411,28.7479,175500.0
2014-05-28 15:55:00,42.05,42.05,41.99,42.03,620300.0,28.7479,28.7479,28.7069,28.7342,620300.0
2014-05-29 09:30:00,42.22,42.22,42.05,42.07,133000.0,28.8641,28.8641,28.7479,28.7616,133000.0
2014-05-29 09:35:00,42.08,42.09,42.0,42.06,50500.0,28.7684,28.7752,28.7137,28.7547,50500.0
2014-05-29 09:40:00,42.05,42.12,42.05,42.05,42900.0,28.7479,28.7957,28.7479,28.7479,42900.0
2014-05-29 09:45:00,42.05,42.1,42.05,42.09,68600.0,28.7479,28.7821,28.7479,28.7752,68600.0
2014-05-29 09:50:00,42.08,42.09,42.05,42.07,71900.0,28.7684,28.7752,28.7479,28.7616,71900.0
2014-05-29 09:55:00,42.07,42.1,42.06,42.06,31300.0,28.7616,28.7821,28.7547,28.7547,31300.0
2014-05-29 10:00:00,42.06,42.08,42.04,42.05,42800.0,28.7547,28.7684,28.7411,28.7479,42800.0
2014-05-29 10:05:00,42.04,42.05,41.95,41.98,55200.0,28.7411,28.7479,28.6795,28.7,55200.0
2014-05-29 10:10:00,41.99,42.01,41.96,41.98,93000.0,28.7069,28.7205,28.6864,28.7,93000.0
2014-05-29 10:15:00,41.97,41.98,41.93,41.96,150800.0,28.6932,28.7,28.6658,28.6864,150800.0
2014-05-29 10:20:00,41.96,41.98,41.92,41.93,65800.0,28.6864,28.7,28.659,28.6658,65800.0
2014-05-29 10:25:00,41.94,41.97,41.91,41.94,61700.0,28.6727,28.6932,28.6522,28.6727,61700.0
2014-05-29 10:30:00,41.94,41.94,41.88,41.89,103000.0,28.6727,28.6727,28.6317,28.6385,103000.0
2014-05-29 10:35:00,41.88,41.94,41.87,41.92,42600.0,28.6317,28.6727,28.6248,28.659,42600.0
2014-05-29 10:40:00,41.92,41.95,41.9,41.94,36900.0,28.659,28.6795,28.6453,28.6727,36900.0
2014-05-29 10:45:00,41.94,41.97,41.92,41.92,29300.0,28.6727,28.6932,28.659,28.659,29300.0
2014-05-29 10:50:00,41.92,41.95,41.91,41.94,34300.0,28.659,28.6795,28.6522,28.6727,34300.0
2014-05-29 10:55:00,41.93,41.97,41.92,41.95,40800.0,28.6658,28.6932,28.659,28.6795,40800.0
2014-05-29 11:00:00,41.96,41.96,41.9,41.91,32400.0,28.6864,28.6864,28.6453,28.6522,32400.0
2014-05-29 11:05:00,41.91,41.94,41.9,41.94,26400.0,28.6522,28.6727,28.6453,28.6727,26400.0
2014-05-29 11:10:00,41.94,41.95,41.92,41.95,28900.0,28.6727,28.6795,28.659,28.6795,28900.0
2014-05-29 11:15:00,41.95,41.97,41.92,41.94,29400.0,28.6795,28.6932,28.659,28.6727,29400.0
2014-05-29 11:20:00,41.94,41.96,41.93,41.94,30600.0,28.6727,28.6864,28.6658,28.6727,30600.0
2014-05-29 11:25:00,41.94,41.99,41.94,41.98,53200.0,28.6727,28.7069,28.6727,28.7,53200.0
2014-05-29 11:30:00,41.98,42.03,41.98,42.02,59800.0,28.7,28.7342,28.7,28.7274,59800.0
2014-05-29 11:35:00,42.02,42.04,42.0,42.0,43900.0,28.7274,28.7411,28.7137,28.7137,43900.0
2014-05-29 11:40:00,42.0,42.01,41.97,41.99,48300.0,28.7137,28.7205,28.6932,28.7069,48300.0
2014-05-29 11:45:00,41.99,41.99,41.95,41.97,32900.0,28.7069,28.7069,28.6795,28.6932,32900.0
2014-05-29 11:50:00,41.98,41.98,41.93,41.95,27100.0,28.7,28.7,28.6658,28.6795,27100.0
2014-05-29 11:55:00,41.95,41.97,41.95,41.95,33300.0,28.6795,28.6932,28.6795,28.6795,33300.0
2014-05-29 12:00:00,41.95,41.98,41.95,41.97,28200.0,28.6795,28.7,28.6795,28.6932,28200.0
2014-05-29 12:05:00,41.97,42.01,41.97,42.01,41200.0,28.6932,28.7205,28.6932,28.7205,41200.0
2014-05-29 12:10:00,42.01,42.02,42.0,42.01,24200.0,28.7205,28.7274,28.7137,28.7205,24200.0
2014-05-29 12:15:00,42.01,42.02,41.98,41.98,15600.0,28.7205,28.7274,28.7,28.7,15600.0
2014-05-29 12:20:00,41.98,42.01,41.98,42.0,25400.0,28.7,28.7205,28.7,28.7137,25400.0
2014-05-29 12:25:00,42.0,42.0,41.96,41.98,33000.0,28.7137,28.7137,28.6864,28.7,33000.0
2014-05-29 12:30:00,41.98,42.0,41.97,41.97,47400.0,28.7,28.7137,28.6932,28.6932,47400.0
2014-05-29 12:35:00,41.97,42.02,41.96,42.0,77000.0,28.6932,28.7274,28.6864,28.7137,77000.0
2014-05-29 12:40:00,42.01,42.02,42.0,42.01,19800.0,28.7205,28.7274,28.7137,28.7205,19800.0
2014-05-29 12:45:00,42.0,42.01,41.99,42.0,75800.0,28.7137,28.7205,28.7069,28.7137,75800.0
2014-05-29 12:50:00,42.0,42.01,41.98,42.01,21900.0,28.7137,28.7205,28.7,28.7205,21900.0
2014-05-29 12:55:00,42.01,42.01,41.99,42.0,25800.0,28.7205,28.7205,28.7069,28.7137,25800.0
2014-05-29 13:00:00,42.0,42.0,41.97,41.98,25200.0,28.7137,28.7137,28.6932,28.7,25200.0
2014-05-29 13:05:00,41.98,41.99,41.96,41.98,37200.0,28.7,28.7069,28.6864,28.7,37200.0
2014-05-29 13:10:00,41.97,41.98,41.96,41.97,19200.0,28.6932,28.7,28.6864,28.6932,19200.0
2014-05-29 13:15:00,41.97,41.98,41.95,41.95,10100.0,28.6932,28.7,28.6795,28.6795,10100.0
2014-05-29 13:20:00,41.96,41.96,41.95,41.96,14900.0,28.6864,28.6864,28.6795,28.6864,14900.0
2014-05-29 13:25:00,41.95,41.95,41.9,41.92,45700.0,28.6795,28.6795,28.6453,28.659,45700.0
2014-05-29 13:30:00,41.92,41.92,41.89,41.89,24300.0,28.659,28.659,28.6385,28.6385,24300.0
2014-05-29 13:35:00,41.89,41.9,41.89,41.89,14300.0,28.6385,28.6453,28.6385,28.6385,14300.0
2014-05-29 13:40:00,41.89,41.9,41.88,41.88,49100.0,28.6385,28.6453,28.6317,28.6317,49100.0
2014-05-29 13:45:00,41.88,41.9,41.88,41.89,63600.0,28.6317,28.6453,28.6317,28.6385,63600.0
2014-05-29 13:50:00,41.9,41.9,41.89,41.9,21800.0,28.6453,28.6453,28.6385,28.6453,21800.0
2014-05-29 13:55:00,41.89,41.9,41.87,41.9,37900.0,28.6385,28.6453,28.6248,28.6453,37900.0
2014-05-29 14:00:00,41.89,41.9,41.84,41.85,95300.0,28.6385,28.6453,28.6043,28.6112,95300.0
2014-05-29 14:05:00,41.86,41.87,41.84,41.85,42400.0,28.618,28.6248,28.6043,28.6112,42400.0
2014-05-29 14:10:00,41.84,41.89,41.84,41.87,87400.0,28.6043,28.6385,28.6043,28.6248,87400.0
2014-05-29 14:15:00,41.86,41.87,41.83,41.83,56600.0,28.618,28.6248,28.5975,28.5975,56600.0
2014-05-29 14:20:00,41.83,41.86,41.83,41.85,118300.0,28.5975,28.618,28.5975,28.6112,118300.0
2014-05-29 14:25:00,41.86,41.88,41.86,41.86,14500.0,28.618,28.6317,28.618,28.618,14500.0
2014-05-29 14:30:00,41.86,41.87,41.8,41.81,128400.0,28.618,28.6248,28.577,28.5838,128400.0
2014-05-29 14:35:00,41.82,41.9,41.82,41.89,53000.0,28.5906,28.6453,28.5906,28.6385,53000.0
2014-05-29 14:40:00,41.9,41.9,41.86,41.87,32900.0,28.6453,28.6453,28.618,28.6248,32900.0
2014-05-29 14:45:00,41.88,41.91,41.88,41.89,29100.0,28.6317,28.6522,28.6317,28.6385,29100.0
2014-05-29 14:50:00,41.89,41.9,41.86,41.86,87900.0,28.6385,28.6453,28.618,28.618,87900.0
2014-05-29 14:55:00,41.87,41.9,41.87,41.89,53700.0,28.6248,28.6453,28.6248,28.6385,53700.0
2014-05-29 15:00:00,41.89,41.98,41.89,41.98,89500.0,28.6385,28.7,28.6385,28.7,89500.0
2014-05-29 15:05:00,41.98,41.98,41.94,41.95,75700.0,28.7,28.7,28.6727,28.6795,75700.0
2014-05-29 15:10:00,41.95,41.96,41.93,41.95,48500.0,28.6795,28.6864,28.6658,28.6795,48500.0
2014-05-29 15:15:00,41.95,41.97,41.93,41.94,50200.0,28.6795,28.6932,28.6658,28.6727,50200.0
2014-05-29 15:20:00,41.94,41.98,41.94,41.98,53500.0,28.6727,28.7,28.6727,28.7,53500.0
2014-05-29 15:25:00,41.98,42.0,41.98,42.0,55300.0,28.7,28.7137,28.7,28.7137,55300.0
2014-05-29 15:30:00,42.0,42.0,41.97,42.0,96200.0,28.7137,28.7137,28.6932,28.7137,96200.0
2014-05-29 15:35:00,41.99,42.0,41.97,41.97,87100.0,28.7069,28.7137,28.6932,28.6932,87100.0
2014-05-29 15:40:00,41.97,41.98,41.96,41.98,87700.0,28.6932,28.7,28.6864,28.7,87700.0
2014-05-29 15:45:00,41.98,42.02,41.98,42.02,150600.0,28.7,28.7274,28.7,28.7274,150600.0
2014-05-29 15:50:00,42.02,42.04,42.02,42.03,172200.0,28.7274,28.7411,28.7274,28.7342,172200.0
2014-05-29 15:55:00,42.03,42.04,42.02,42.03,318800.0,28.7342,28.7411,28.7274,28.7342,318800.0
2014-05-30 09:30:00,41.98,42.12,41.97,42.11,108600.0,28.7,28.7957,28.6932,28.7889,108600.0
2014-05-30 09:35:00,42.11,42.14,42.04,42.08,55100.0,28.7889,28.8094,28.7411,28.7684,55100.0
2014-05-30 09:40:00,42.08,42.19,42.08,42.18,82900.0,28.7684,28.8436,28.7684,28.8368,82900.0
2014-05-30 09:45:00,42.18,42.22,42.15,42.17,37600.0,28.8368,28.8641,28.8163,28.8299,37600.0
2014-05-30 09:50:00,42.16,42.25,42.16,42.23,31200.0,28.8231,28.8846,28.8231,28.8709,31200.0
2014-05-30 09:55:00,42.23,42.3,42.2,42.27,128100.0,28.8709,28.9188,28.8504,28.8983,128100.0
2014-05-30 10:00:00,42.27,42.32,42.24,42.3,69000.0,28.8983,28.9325,28.8778,28.9188,69000.0
2014-05-30 10:05:00,42.31,42.33,42.26,42.3,69300.0,28.9256,28.9393,28.8915,28.9188,69300.0
2014-05-30 10:10:00,42.3,42.31,42.22,42.25,183700.0,28.9188,28.9256,28.8641,28.8846,183700.0
2014-05-30 10:15:00,42.26,42.28,42.24,42.25,58900.0,28.8915,28.9051,28.8778,28.8846,58900.0
2014-05-30 10:20:00,42.26,42.31,42.26,42.3,80800.0,28.8915,28.9256,28.8915,28.9188,80800.0
2014-05-30 10:25:00,42.3,42.31,42.28,42.28,125600.0,28.9188,28.9256,28.9051,28.9051,125600.0
2014-05-30 10:30:00,42.28,42.28,42.21,42.21,72300.0,28.9051,28.9051,28.8573,28.8573,72300.0
2014-05-30 10:35:00,42.22,42.22,42.15,42.15,24800.0,28.8641,28.8641,28.8163,28.8163,24800.0
2014-05-30 10:40:00,42.15,42.17,42.15,42.17,24300.0,28.8163,28.8299,28.8163,28.8299,24300.0
2014-05-30 10:45:00,42.16,42.2,42.16,42.19,57100.0,28.8231,28.8504,28.8231,28.8436,57100.0
2014-05-30 10:50:00,42.19,42.24,42.17,42.24,21400.0,28.8436,28.8778,28.8299,28.8778,21400.0
2014-05-30 10:55:00,42.24,42.25,42.21,42.23,21300.0,28.8778,28.8846,28.8573,28.8709,21300.0
2014-05-30 11:00:00,42.23,42.24,42.2,42.21,18900.0,28.8709,28.8778,28.8504,28.8573,18900.0
2014-05-30 11:05:00,42.2,42.22,42.2,42.2,26600.0,28.8504,28.8641,28.8504,28.8504,26600.0
2014-05-30 11:10:00,42.21,42.22,42.2,42.22,33000.0,28.8573,28.8641,28.8504,28.8641,33000.0
2014-05-30 11:15:00,42.21,42.22,42.2,42.22,33100.0,28.8573,28.8641,28.8504,28.8641,33100.0
2014-05-30 11:20:00,42.21,42.22,42.2,42.22,37200.0,28.8573,28.8641,28.8504,28.8641,37200.0
2014-05-30 11:25:00,42.21,42.23,42.17,42.2,45700.0,28.8573,28.8709,28.8299,28.8504,45700.0
2014-05-30 11:30:00,42.2,42.22,42.19,42.2,17200.0,28.8504,28.8641,28.8436,28.8504,17200.0
2014-05-30 11:35:00,42.19,42.22,42.19,42.2,23000.0,28.8436,28.8641,28.8436,28.8504,23000.0
2014-05-30 11:40:00,42.21,42.22,42.19,42.22,20700.0,28.8573,28.8641,28.8436,28.8641,20700.0
2014-05-30 11:45:00,42.22,42.23,42.21,42.22,57200.0,28.8641,28.8709,28.8573,28.8641,57200.0
2014-05-30 11:50:00,42.22,42.23,42.21,42.22,75600.0,28.8641,28.8709,28.8573,28.8641,75600.0
2014-05-30 11:55:00,42.21,42.23,42.21,42.23,55800.0,28.8573,28.8709,28.8573,28.8709,55800.0
2014-05-30 12:00:00,42.22,42.26,42.22,42.26,127700.0,28.8641,28.8915,28.8641,28.8915,127700.0
2014-05-30 12:05:00,42.26,42.26,42.21,42.22,43100.0,28.8915,28.8915,28.8573,28.8641,43100.0
2014-05-30 12:10:00,42.23,42.23,42.19,42.19,12300.0,28.8709,28.8709,28.8436,28.8436,12300.0
2014-05-30 12:15:00,42.19,42.23,42.19,42.23,68100.0,28.8436,28.8709,28.8436,28.8709,68100.0
2014-05-30 12:20:00,42.22,42.24,42.21,42.21,36400.0,28.8641,28.8778,28.8573,28.8573,36400.0
2014-05-30 12:25:00,42.21,42.23,42.2,42.22,30800.0,28.8573,28.8709,28.8504,28.8641,30800.0
2014-05-30 12:30:00,42.22,42.23,42.2,42.21,32900.0,28.8641,28.8709,28.8504,28.8573,32900.0
2014-05-30 12:35:00,42.21,42.21,42.19,42.19,70400.0,28.8573,28.8573,28.8436,28.8436,70400.0
2014-05-30 12:40:00,42.19,42.21,42.17,42.2,48900.0,28.8436,28.8573,28.8299,28.8504,48900.0
2014-05-30 12:45:00,42.2,42.2,42.16,42.18,31600.0,28.8504,28.8504,28.8231,28.8368,31600.0
2014-05-30 12:50:00,42.17,42.17,42.14,42.14,22000.0,28.8299,28.8299,28.8094,28.8094,22000.0
2014-05-30 12:55:00,42.14,42.15,42.13,42.14,17200.0,28.8094,28.8163,28.8026,28.8094,17200.0
2014-05-30 13:00:00,42.15,42.15,42.12,42.14,23400.0,28.8163,28.8163,28.7957,28.8094,23400.0
2014-05-30 13:05:00,42.14,42.18,42.14,42.18,42600.0,28.8094,28.8368,28.8094,28.8368,42600.0
2014-05-30 13:10:00,42.18,42.18,42.16,42.17,31500.0,28.8368,28.8368,28.8231,28.8299,31500.0
2014-05-30 13:15:00,42.16,42.17,42.15,42.16,10100.0,28.8231,28.8299,28.8163,28.8231,10100.0
2014-05-30 13:20:00,42.15,42.16,42.14,42.14,11400.0,28.8163,28.8231,28.8094,28.8094,11400.0
2014-05-30 13:25:00,42.15,42.19,42.14,42.15,31800.0,28.8163,28.8436,28.8094,28.8163,31800.0
2014-05-30 13:30:00,42.15,42.16,42.11,42.16,51800.0,28.8163,28.8231,28.7889,28.8231,51800.0
2014-05-30 13:35:00,42.16,42.17,42.13,42.14,25000.0,28.8231,28.8299,28.8026,28.8094,25000.0
2014-05-30 13:40:00,42.14,42.14,42.09,42.09,34900.0,28.8094,28.8094,28.7752,28.7752,34900.0
2014-05-30 13:45:00,42.1,42.12,42.09,42.11,80900.0,28.7821,28.7957,28.7752,28.7889,80900.0
2014-05-30 13:50:00,42.11,42.14,42.11,42.12,29400.0,28.7889,28.8094,28.7889,28.7957,29400.0
2014-05-30 13:55:00,42.13,42.15,42.13,42.14,11700.0,28.8026,28.8163,28.8026,28.8094,11700.0
2014-05-30 14:00:00,42.15,42.15,42.12,42.13,21200.0,28.8163,28.8163,28.7957,28.8026,21200.0
2014-05-30 14:05:00,42.12,42.19,42.12,42.18,51900.0,28.7957,28.8436,28.7957,28.8368,51900.0
2014-05-30 14:10:00,42.18,42.2,42.18,42.19,29000.0,28.8368,28.8504,28.8368,28.8436,29000.0
2014-05-30 14:15:00,42.19,42.2,42.18,42.18,23800.0,28.8436,28.8504,28.8368,28.8368,23800.0
2014-05-30 14:20:00,42.19,42.2,42.17,42.19,52000.0,28.8436,28.8504,28.8299,28.8436,52000.0
2014-05-30 14:25:00,42.2,42.2,42.18,42.2,26200.0,28.8504,28.8504,28.8368,28.8504,26200.0
2014-05-30 14:30:00,42.19,42.2,42.14,42.14,34600.0,28.8436,28.8504,28.8094,28.8094,34600.0
2014-05-30 14:35:00,42.14,42.16,42.14,42.15,20700.0,28.8094,28.8231,28.8094,28.8163,20700.0
2014-05-30 14:40:00,42.15,42.2,42.15,42.18,52000.0,28.8163,28.8504,28.8163,28.8368,52000.0
2014-05-30 14:45:00,42.17,42.19,42.16,42.19,26700.0,28.8299,28.8436,28.8231,28.8436,26700.0
2014-05-30 14:50:00,42.18,42.19,42.17,42.18,28100.0,28.8368,28.8436,28.8299,28.8368,28100.0
2014-05-30 14:55:00,42.17,42.18,42.14,42.14,55800.0,28.8299,28.8368,28.8094,28.8094,55800.0
2014-05-30 15:00:00,42.15,42.16,42.13,42.14,36500.0,28.8163,28.8231,28.8026,28.8094,36500.0
2014-05-30 15:05:00,42.14,42.17,42.14,42.15,48000.0,28.8094,28.8299,28.8094,28.8163,48000.0
2014-05-30 15:10:00,42.16,42.16,42.14,42.14,40700.0,28.8231,28.8231,28.8094,28.8094,40700.0
2014-05-30 15:15:00,42.15,42.16,42.14,42.15,47600.0,28.8163,28.8231,28.8094,28.8163,47600.0
2014-05-30 15:20:00,42.15,42.16,42.11,42.14,110500.0,28.8163,28.8231,28.7889,28.8094,110500.0
2014-05-30 15:25:00,42.14,42.15,42.1,42.14,70200.0,28.8094,28.8163,28.7821,28.8094,70200.0
2014-05-30 15:30:00,42.15,42.15,42.13,42.13,48200.0,28.8163,28.8163,28.8026,28.8026,48200.0
2014-05-30 15:35:00,42.14,42.16,42.11,42.11,163800.0,28.8094,28.8231,28.7889,28.7889,163800.0
2014-05-30 15:40:00,42.11,42.2,42.11,42.18,199700.0,28.7889,28.8504,28.7889,28.8368,199700.0
2014-05-30 15:45:00,42.18,42.19,42.16,42.17,103100.0,28.8368,28.8436,28.8231,28.8299,103100.0
2014-05-30 15:50:00,42.17,42.17,42.15,42.15,113300.0,28.8299,28.8299,28.8163,28.8163,113300.0
2014-05-30 15:55:00,42.16,42.2,42.15,42.18,344800.0,28.8231,28.8504,28.8163,28.8368,344800.0
2014-06-02 09:30:00,42.22,42.25,42.11,42.11,119900.0,28.8641,28.8846,28.7889,28.7889,119900.0
2014-06-02 09:35:00,42.12,42.2,42.11,42.18,50600.0,28.7957,28.8504,28.7889,28.8368,50600.0
2014-06-02 09:40:00,42.18,42.18,42.1,42.14,37700.0,28.8368,28.8368,28.7821,28.8094,37700.0
2014-06-02 09:45:00,42.14,42.14,42.03,42.03,35200.0,28.8094,28.8094,28.7342,28.7342,35200.0
2014-06-02 09:50:00,42.04,42.14,42.04,42.13,47800.0,28.7411,28.8094,28.7411,28.8026,47800.0
2014-06-02 09:55:00,42.13,42.13,42.08,42.09,53000.0,28.8026,28.8026,28.7684,28.7752,53000.0
2014-06-02 10:00:00,42.08,42.08,41.97,42.02,163100.0,28.7684,28.7684,28.6932,28.7274,163100.0
2014-06-02 10:05:00,42.02,42.03,41.96,41.97,62300.0,28.7274,28.7342,28.6864,28.6932,62300.0
2014-06-02 10:10:00,41.96,42.0,41.95,41.96,45700.0,28.6864,28.7137,28.6795,28.6864,45700.0
2014-06-02 10:15:00,41.96,42.01,41.96,41.97,35900.0,28.6864,28.7205,28.6864,28.6932,35900.0
2014-06-02 10:20:00,41.98,41.98,41.93,41.93,31200.0,28.7,28.7,28.6658,28.6658,31200.0
2014-06-02 10:25:00,41.93,41.96,41.91,41.94,44900.0,28.6658,28.6864,28.6522,28.6727,44900.0
2014-06-02 10:30:00,41.94,41.96,41.93,41.94,25600.0,28.6727,28.6864,28.6658,28.6727,25600.0
2014-06-02 10:35:00,41.94,41.96,41.93,41.95,46100.0,28.6727,28.6864,28.6658,28.6795,46100.0
2014-06-02 10:40:00,41.95,41.96,41.91,41.91,35500.0,28.6795,28.6864,28.6522,28.6522,35500.0
2014-06-02 10:45:00,41.91,41.91,41.84,41.85,73300.0,28.6522,28.6522,28.6043,28.6112,73300.0
2014-06-02 10:50:00,41.84,41.86,41.83,41.83,29700.0,28.6043,28.618,28.5975,28.5975,29700.0
2014-06-02 10:55:00,41.83,41.91,41.82,41.9,33000.0,28.5975,28.6522,28.5906,28.6453,33000.0
2014-06-02 11:00:00,41.91,41.94,41.89,41.93,43000.0,28.6522,28.6727,28.6385,28.6658,43000.0
2014-06-02 11:05:00,41.94,41.97,41.93,41.96,93700.0,28.6727,28.6932,28.6658,28.6864,93700.0
2014-06-02 11:10:00,41.96,42.04,41.96,42.01,39200.0,28.6864,28.7411,28.6864,28.7205,39200.0
2014-06-02 11:15:00,42.02,42.02,41.95,41.95,40500.0,28.7274,28.7274,28.6795,28.6795,40500.0
2014-06-02 11:20:00,41.95,41.99,41.94,41.97,101100.0,28.6795,28.7069,28.6727,28.6932,101100.0
2014-06-02 11:25:00,41.97,42.04,41.96,42.02,73500.0,28.6932,28.7411,28.6864,28.7274,73500.0
2014-06-02 11:30:00,42.03,42.05,41.98,42.01,88400.0,28.7342,28.7479,28.7,28.7205,88400.0
2014-06-02 11:35:00,42.01,42.01,41.97,42.0,46900.0,28.7205,28.7205,28.6932,28.7137,46900.0
2014-06-02 11:40:00,42.01,42.04,42.01,42.01,44900.0,28.7205,28.7411,28.7205,28.7205,44900.0
2014-06-02 11:45:00,42.01,42.04,41.99,42.01,43600.0,28.7205,28.7411,28.7069,28.7205,43600.0
2014-06-02 11:50:00,42.01,42.05,42.01,42.03,36000.0,28.7205,28.7479,28.7205,28.7342,36000.0
2014-06-02 11:55:00,42.03,42.12,42.03,42.12,189300.0,28.7342,28.7957,28.7342,28.7957,189300.0
2014-06-02 12:00:00,42.13,42.15,42.11,42.15,98600.0,28.8026,28.8163,28.7889,28.8163,98600.0
2014-06-02 12:05:00,42.15,42.16,42.12,42.12,38100.0,28.8163,28.8231,28.7957,28.7957,38100.0
2014-06-02 12:10:00,42.13,42.14,42.11,42.13,34600.0,28.8026,28.8094,28.7889,28.8026,34600.0
2014-06-02 12:15:00,42.13,42.13,42.09,42.1,28400.0,28.8026,28.8026,28.7752,28.7821,28400.0
2014-06-02 12:20:00,42.11,42.14,42.1,42.11,31000.0,28.7889,28.8094,28.7821,28.7889,31000.0
2014-06-02 12:25:00,42.11,42.12,42.09,42.11,59600.0,28.7889,28.7957,28.7752,28.7889,59600.0
2014-06-02 12:30:00,42.11,42.13,42.09,42.13,54600.0,28.7889,28.8026,28.7752,28.8026,54600.0
2014-06-02 12:35:00,42.13,42.14,42.12,42.12,21000.0,28.8026,28.8094,28.7957,28.7957,21000.0
2014-06-02 12:40:00,42.13,42.14,42.12,42.13,13000.0,28.8026,28.8094,28.7957,28.8026,13000.0
2014-06-02 12:45:00,42.13,42.16,42.13,42.16,16500.0,28.8026,28.8231,28.8026,28.8231,16500.0
2014-06-02 12:50:00,42.16,42.17,42.14,42.14,38900.0,28.8231,28.8299,28.8094,28.8094,38900.0
2014-06-02 12:55:00,42.15,42.19,42.14,42.19,46100.0,28.8163,28.8436,28.8094,28.8436,46100.0
2014-06-02 13:00:00,42.19,42.21,42.19,42.21,26200.0,28.8436,28.8573,28.8436,28.8573,26200.0
2014-06-02 13:05:00,42.21,42.21,42.18,42.18,26300.0,28.8573,28.8573,28.8368,28.8368,26300.0
2014-06-02 13:10:00,42.19,42.2,42.15,42.16,32500.0,28.8436,28.8504,28.8163,28.8231,32500.0
2014-06-02 13:15:00,42.16,42.18,42.15,42.18,19800.0,28.8231,28.8368,28.8163,28.8368,19800.0
2014-06-02 13:20:00,42.18,42.21,42.17,42.2,30600.0,28.8368,28.8573,28.8299,28.8504,30600.0
2014-06-02 13:25:00,42.19,42.23,42.19,42.23,39700.0,28.8436,28.8709,28.8436,28.8709,39700.0
2014-06-02 13:30:00,42.23,42.24,42.19,42.23,44500.0,28.8709,28.8778,28.8436,28.8709,44500.0
2014-06-02 13:35:00,42.23,42.24,42.21,42.21,20700.0,28.8709,28.8778,28.8573,28.8573,20700.0
2014-06-02 13:40:00,42.22,42.22,42.19,42.19,32200.0,28.8641,28.8641,28.8436,28.8436,32200.0
2014-06-02 13:45:00,42.19,42.23,42.19,42.22,26800.0,28.8436,28.8709,28.8436,28.8641,26800.0
2014-06-02 13:50:00,42.22,42.23,42.21,42.23,22000.0,28.8641,28.8709,28.8573,28.8709,22000.0
2014-06-02 13:55:00,42.23,42.23,42.22,42.23,12100.0,28.8709,28.8709,28.8641,28.8709,12100.0
2014-06-02 14:00:00,42.23,42.24,42.21,42.21,39900.0,28.8709,28.8778,28.8573,28.8573,39900.0
2014-06-02 14:05:00,42.21,42.23,42.2,42.2,30800.0,28.8573,28.8709,28.8504,28.8504,30800.0
2014-06-02 14:10:00,42.21,42.21,42.18,42.18,41100.0,28.8573,28.8573,28.8368,28.8368,41100.0
2014-06-02 14:15:00,42.19,42.2,42.18,42.19,26100.0,28.8436,28.8504,28.8368,28.8436,26100.0
2014-06-02 14:20:00,42.19,42.2,42.19,42.2,15800.0,28.8436,28.8504,28.8436,28.8504,15800.0
2014-06-02 14:25:00,42.2,42.21,42.19,42.21,34200.0,28.8504,28.8573,28.8436,28.8573,34200.0
2014-06-02 14:30:00,42.21,42.22,42.2,42.22,36100.0,28.8573,28.8641,28.8504,28.8641,36100.0
2014-06-02 14:35:00,42.22,42.24,42.22,42.23,30300.0,28.8641,28.8778,28.8641,28.8709,30300.0
2014-06-02 14:40:00,42.23,42.23,42.21,42.22,79300.0,28.8709,28.8709,28.8573,28.8641,79300.0
2014-06-02 14:45:00,42.23,42.23,42.22,42.23,31700.0,28.8709,28.8709,28.8641,28.8709,31700.0
2014-06-02 14:50:00,42.23,42.23,42.21,42.21,33700.0,28.8709,28.8709,28.8573,28.8573,33700.0
2014-06-02 14:55:00,42.21,42.23,42.21,42.23,54600.0,28.8573,28.8709,28.8573,28.8709,54600.0
2014-06-02 15:00:00,42.23,42.24,42.21,42.23,96200.0,28.8709,28.8778,28.8573,28.8709,96200.0
2014-06-02 15:05:00,42.23,42.24,42.22,42.23,47300.0,28.8709,28.8778,28.8641,28.8709,47300.0
2014-06-02 15:10:00,42.22,42.23,42.2,42.2,89600.0,28.8641,28.8709,28.8504,28.8504,89600.0
2014-06-02 15:15:00,42.2,42.21,42.2,42.21,35400.0,28.8504,28.8573,28.8504,28.8573,35400.0
2014-06-02 15:20:00,42.21,42.21,42.17,42.18,131400.0,28.8573,28.8573,28.8299,28.8368,131400.0
2014-06-02 15:25:00,42.18,42.19,42.18,42.19,28800.0,28.8368,28.8436,28.8368,28.8436,28800.0
2014-06-02 15:30:00,42.18,42.2,42.18,42.19,75500.0,28.8368,28.8504,28.8368,28.8436,75500.0
2014-06-02 15:35:00,42.19,42.2,42.17,42.18,63300.0,28.8436,28.8504,28.8299,28.8368,63300.0
2014-06-02 15:40:00,42.18,42.18,42.16,42.16,76400.0,28.8368,28.8368,28.8231,28.8231,76400.0
2014-06-02 15:45:00,42.16,42.19,42.16,42.18,117100.0,28.8231,28.8436,28.8231,28.8368,117100.0
2014-06-02 15:50:00,42.19,42.19,42.16,42.16,119300.0,28.8436,28.8436,28.8231,28.8231,119300.0
2014-06-02 15:55:00,42.16,42.18,42.14,42.17,306500.0,28.8231,28.8368,28.8094,28.8299,306500.0
2014-06-03 09:30:00,42.07,42.09,42.0,42.06,142800.0,28.7616,28.7752,28.7137,28.7547,142800.0
2014-06-03 09:35:00,42.07,42.19,42.05,42.18,80400.0,28.7616,28.8436,28.7479,28.8368,80400.0
2014-06-03 09:40:00,42.19,42.19,42.14,42.14,40600.0,28.8436,28.8436,28.8094,28.8094,40600.0
2014-06-03 09:45:00,42.14,42.19,42.13,42.17,54100.0,28.8094,28.8436,28.8026,28.8299,54100.0
2014-06-03 09:50:00,42.18,42.2,42.15,42.2,48900.0,28.8368,28.8504,28.8163,28.8504,48900.0
2014-06-03 09:55:00,42.2,42.32,42.19,42.32,114000.0,28.8504,28.9325,28.8436,28.9325,114000.0
2014-06-03 10:00:00,42.32,42.38,42.32,42.34,121200.0,28.9325,28.9735,28.9325,28.9461,121200.0
2014-06-03 10:05:00,42.34,42.39,42.34,42.36,53400.0,28.9461,28.9803,28.9461,28.9598,53400.0
2014-06-03 10:10:00,42.36,42.37,42.32,42.33,50000.0,28.9598,28.9667,28.9325,28.9393,50000.0
2014-06-03 10:15:00,42.32,42.33,42.28,42.32,39400.0,28.9325,28.9393,28.9051,28.9325,39400.0
2014-06-03 10:20:00,42.32,42.36,42.32,42.32,44900.0,28.9325,28.9598,28.9325,28.9325,44900.0
2014-06-03 10:25:00,42.32,42.32,42.25,42.3,53100.0,28.9325,28.9325,28.8846,28.9188,53100.0
2014-06-03 10:30:00,42.3,42.35,42.28,42.29,48800.0,28.9188,28.953,28.9051,28.912,48800.0
2014-06-03 10:35:00,42.29,42.37,42.28,42.34,97100.0,28.912,28.9667,28.9051,28.9461,97100.0
2014-06-03 10:40:00,42.35,42.35,42.26,42.26,52100.0,28.953,28.953,28.8915,28.8915,52100.0
2014-06-03 10:45:00,42.26,42.29,42.23,42.27,121600.0,28.8915,28.912,28.8709,28.8983,121600.0
2014-06-03 10:50:00,42.27,42.31,42.19,42.2,82500.0,28.8983,28.9256,28.8436,28.8504,82500.0
2014-06-03 10:55:00,42.2,42.23,42.19,42.23,52500.0,28.8504,28.8709,28.8436,28.8709,52500.0
2014-06-03 11:00:00,42.22,42.23,42.19,42.19,24400.0,28.8641,28.8709,28.8436,28.8436,24400.0
2014-06-03 11:05:00,42.19,42.19,42.16,42.16,27900.0,28.8436,28.8436,28.8231,28.8231,27900.0
2014-06-03 11:10:00,42.17,42.17,42.15,42.16,23700.0,28.8299,28.8299,28.8163,28.8231,23700.0
2014-06-03 11:15:00,42.15,42.19,42.15,42.19,52900.0,28.8163,28.8436,28.8163,28.8436,52900.0
2014-06-03 11:20:00,42.19,42.19,42.16,42.16,33800.0,28.8436,28.8436,28.8231,28.8231,33800.0
2014-06-03 11:25:00,42.16,42.19,42.14,42.18,45700.0,28.8231,28.8436,28.8094,28.8368,45700.0
2014-06-03 11:30:00,42.18,42.2,42.15,42.19,58800.0,28.8368,28.8504,28.8163,28.8436,58800.0
2014-06-03 11:35:00,42.2,42.21,42.16,42.17,59000.0,28.8504,28.8573,28.8231,28.8299,59000.0
2014-06-03 11:40:00,42.16,42.17,42.09,42.11,36300.0,28.8231,28.8299,28.7752,28.7889,36300.0
2014-06-03 11:45:00,42.12,42.15,42.11,42.13,34300.0,28.7957,28.8163,28.7889,28.8026,34300.0
2014-06-03 11:50:00,42.13,42.15,42.11,42.11,25200.0,28.8026,28.8163,28.7889,28.7889,25200.0
2014-06-03 11:55:00,42.11,42.14,42.09,42.12,36000.0,28.7889,28.8094,28.7752,28.7957,36000.0
2014-06-03 12:00:00,42.13,42.18,42.13,42.16,31100.0,28.8026,28.8368,28.8026,28.8231,31100.0
2014-06-03 12:05:00,42.16,42.17,42.15,42.15,23100.0,28.8231,28.8299,28.8163,28.8163,23100.0
2014-06-03 12:10:00,42.16,42.21,42.15,42.2,27900.0,28.8231,28.8573,28.8163,28.8504,27900.0
2014-06-03 12:15:00,42.2,42.2,42.18,42.18,11900.0,28.8504,28.8504,28.8368,28.8368,11900.0
2014-06-03 12:20:00,42.18,42.2,42.17,42.19,19400.0,28.8368,28.8504,28.8299,28.8436,19400.0
2014-06-03 12:25:00,42.18,42.2,42.17,42.2,41600.0,28.8368,28.8504,28.8299,28.8504,41600.0
2014-06-03 12:30:00,42.2,42.2,42.19,42.2,11300.0,28.8504,28.8504,28.8436,28.8504,11300.0
2014-06-03 12:35:00,42.19,42.2,42.18,42.18,20300.0,28.8436,28.8504,28.8368,28.8368,20300.0
2014-06-03 12:40:00,42.18,42.19,42.18,42.19,7400.0,28.8368,28.8436,28.8368,28.8436,7400.0
2014-06-03 12:45:00,42.19,42.19,42.15,42.16,69700.0,28.8436,28.8436,28.8163,28.8231,69700.0
2014-06-03 12:50:00,42.16,42.19,42.16,42.18,31400.0,28.8231,28.8436,28.8231,28.8368,31400.0
2014-06-03 12:55:00,42.18,42.2,42.18,42.2,12800.0,28.8368,28.8504,28.8368,28.8504,12800.0
2014-06-03 13:00:00,42.2,42.23,42.2,42.22,43000.0,28.8504,28.8709,28.8504,28.8641,43000.0
2014-06-03 13:05:00,42.22,42.26,42.21,42.26,17800.0,28.8641,28.8915,28.8573,28.8915,17800.0
2014-06-03 13:10:00,42.26,42.27,42.25,42.26,42500.0,28.8915,28.8983,28.8846,28.8915,42500.0
2014-06-03 13:15:00,42.25,42.26,42.24,42.25,26200.0,28.8846,28.8915,28.8778,28.8846,26200.0
2014-06-03 13:20:00,42.24,42.27,42.24,42.26,19300.0,28.8778,28.8983,28.8778,28.8915,19300.0
2014-06-03 13:25:00,42.27,42.28,42.26,42.26,43100.0,28.8983,28.9051,28.8915,28.8915,43100.0
2014-06-03 13:30:00,42.27,42.27,42.26,42.26,18400.0,28.8983,28.8983,28.8915,28.8915,18400.0
2014-06-03 13:35:00,42.26,42.28,42.26,42.27,17600.0,28.8915,28.9051,28.8915,28.8983,17600.0
2014-06-03 13:40:00,42.28,42.28,42.26,42.26,27400.0,28.9051,28.9051,28.8915,28.8915,27400.0
2014-06-03 13:45:00,42.26,42.28,42.26,42.27,22100.0,28.8915,28.9051,28.8915,28.8983,22100.0
2014-06-03 13:50:00,42.28,42.3,42.28,42.3,19200.0,28.9051,28.9188,28.9051,28.9188,19200.0
2014-06-03 13:55:00,42.3,42.3,42.28,42.28,25100.0,28.9188,28.9188,28.9051,28.9051,25100.0
2014-06-03 14:00:00,42.28,42.29,42.28,42.28,14300.0,28.9051,28.912,28.9051,28.9051,14300.0
2014-06-03 14:05:00,42.28,42.29,42.27,42.27,15000.0,28.9051,28.912,28.8983,28.8983,15000.0
2014-06-03 14:10:00,42.27,42.27,42.24,42.24,29600.0,28.8983,28.8983,28.8778,28.8778,29600.0
2014-06-03 14:15:00,42.25,42.27,42.24,42.25,24800.0,28.8846,28.8983,28.8778,28.8846,24800.0
2014-06-03 14:20:00,42.25,42.29,42.25,42.26,24800.0,28.8846,28.912,28.8846,28.8915,24800.0
2014-06-03 14:25:00,42.26,42.29,42.26,42.27,17000.0,28.8915,28.912,28.8915,28.8983,17000.0
2014-06-03 14:30:00,42.28,42.28,42.26,42.27,16400.0,28.9051,28.9051,28.8915,28.8983,16400.0
2014-06-03 14:35:00,42.27,42.27,42.25,42.25,24700.0,28.8983,28.8983,28.8846,28.8846,24700.0
2014-06-03 14:40:00,42.25,42.28,42.25,42.28,15700.0,28.8846,28.9051,28.8846,28.9051,15700.0
2014-06-03 14:45:00,42.28,42.29,42.27,42.27,31300.0,28.9051,28.912,28.8983,28.8983,31300.0
2014-06-03 14:50:00,42.27,42.29,42.25,42.27,68900.0,28.8983,28.912,28.8846,28.8983,68900.0
2014-06-03 14:55:00,42.27,42.29,42.27,42.29,29000.0,28.8983,28.912,28.8983,28.912,29000.0
2014-06-03 15:00:00,42.28,42.29,42.22,42.22,49600.0,28.9051,28.912,28.8641,28.8641,49600.0
2014-06-03 15:05:00,42.22,42.23,42.21,42.22,23300.0,28.8641,28.8709,28.8573,28.8641,23300.0
2014-06-03 15:10:00,42.22,42.27,42.22,42.27,47500.0,28.8641,28.8983,28.8641,28.8983,47500.0
2014-06-03 15:15:00,42.27,42.27,42.25,42.27,50000.0,28.8983,28.8983,28.8846,28.8983,50000.0
2014-06-03 15:20:00,42.26,42.29,42.26,42.29,31100.0,28.8915,28.912,28.8915,28.912,31100.0
2014-06-03 15:25:00,42.29,42.31,42.28,42.31,44200.0,28.912,28.9256,28.9051,28.9256,44200.0
2014-06-03 15:30:00,42.31,42.32,42.27,42.27,85800.0,28.9256,28.9325,28.8983,28.8983,85800.0
2014-06-03 15:35:00,42.27,42.28,42.27,42.27,22600.0,28.8983,28.9051,28.8983,28.8983,22600.0
2014-06-03 15:40:00,42.27,42.31,42.27,42.3,91700.0,28.8983,28.9256,28.8983,28.9188,91700.0
2014-06-03 15:45:00,42.3,42.32,42.28,42.28,82100.0,28.9188,28.9325,28.9051,28.9051,82100.0
2014-06-03 15:50:00,42.28,42.29,42.26,42.26,54700.0,28.9051,28.912,28.8915,28.8915,54700.0
2014-06-03 15:55:00,42.26,42.27,42.23,42.24,283900.0,28.8915,28.8983,28.8709,28.8778,283900.0
2014-06-04 09:30:00,42.11,42.22,42.04,42.21,150300.0,28.7889,28.8641,28.7411,28.8573,150300.0
2014-06-04 09:35:00,42.21,42.3,42.16,42.25,94900.0,28.8573,28.9188,28.8231,28.8846,94900.0
2014-06-04 09:40:00,42.25,42.25,42.17,42.2,48200.0,28.8846,28.8846,28.8299,28.8504,48200.0
2014-06-04 09:45:00,42.2,42.28,42.2,42.21,64600.0,28.8504,28.9051,28.8504,28.8573,64600.0
2014-06-04 09:50:00,42.2,42.21,42.16,42.16,69900.0,28.8504,28.8573,28.8231,28.8231,69900.0
2014-06-04 09:55:00,42.16,42.18,42.09,42.11,42900.0,28.8231,28.8368,28.7752,28.7889,42900.0
2014-06-04 10:00:00,42.12,42.24,42.12,42.21,63200.0,28.7957,28.8778,28.7957,28.8573,63200.0
2014-06-04 10:05:00,42.2,42.21,42.17,42.2,23700.0,28.8504,28.8573,28.8299,28.8504,23700.0
2014-06-04 10:10:00,42.2,42.26,42.2,42.25,26900.0,28.8504,28.8915,28.8504,28.8846,26900.0
2014-06-04 10:15:00,42.26,42.29,42.19,42.2,52900.0,28.8915,28.912,28.8436,28.8504,52900.0
2014-06-04 10:20:00,42.21,42.21,42.14,42.15,51200.0,28.8573,28.8573,28.8094,28.8163,51200.0
2014-06-04 10:25:00,42.15,42.18,42.14,42.15,32900.0,28.8163,28.8368,28.8094,28.8163,32900.0
2014-06-04 10:30:00,42.15,42.2,42.14,42.2,30800.0,28.8163,28.8504,28.8094,28.8504,30800.0
2014-06-04 10:35:00,42.19,42.24,42.16,42.23,24500.0,28.8436,28.8778,28.8231,28.8709,24500.0
2014-06-04 10:40:00,42.24,42.26,42.19,42.2,27900.0,28.8778,28.8915,28.8436,28.8504,27900.0
2014-06-04 10:45:00,42.21,42.21,42.16,42.17,29900.0,28.8573,28.8573,28.8231,28.8299,29900.0
2014-06-04 10:50:00,42.17,42.25,42.16,42.25,39300.0,28.8299,28.8846,28.8231,28.8846,39300.0
2014-06-04 10:55:00,42.25,42.28,42.24,42.27,39000.0,28.8846,28.9051,28.8778,28.8983,39000.0
2014-06-04 11:00:00,42.28,42.29,42.26,42.28,18900.0,28.9051,28.912,28.8915,28.9051,18900.0
2014-06-04 11:05:00,42.29,42.3,42.27,42.28,33300.0,28.912,28.9188,28.8983,28.9051,33300.0
2014-06-04 11:10:00,42.28,42.28,42.27,42.27,9300.0,28.9051,28.9051,28.8983,28.8983,9300.0
2014-06-04 11:15:00,42.28,42.28,42.23,42.26,34200.0,28.9051,28.9051,28.8709,28.8915,34200.0
2014-06-04 11:20:00,42.26,42.31,42.26,42.29,57000.0,28.8915,28.9256,28.8915,28.912,57000.0
2014-06-04 11:25:00,42.29,42.32,42.29,42.29,44400.0,28.912,28.9325,28.912,28.912,44400.0
2014-06-04 11:30:00,42.29,42.29,42.27,42.27,18300.0,28.912,28.912,28.8983,28.8983,18300.0
2014-06-04 11:35:00,42.28,42.3,42.27,42.3,54100.0,28.9051,28.9188,28.8983,28.9188,54100.0
2014-06-04 11:40:00,42.3,42.32,42.29,42.32,28800.0,28.9188,28.9325,28.912,28.9325,28800.0
2014-06-04 11:45:00,42.32,42.34,42.3,42.3,59500.0,28.9325,28.9461,28.9188,28.9188,59500.0
2014-06-04 11:50:00,42.3,42.31,42.29,42.3,23200.0,28.9188,28.9256,28.912,28.9188,23200.0
2014-06-04 11:55:00,42.29,42.32,42.29,42.29,34000.0,28.912,28.9325,28.912,28.912,34000.0
2014-06-04 12:00:00,42.3,42.31,42.29,42.31,30400.0,28.9188,28.9256,28.912,28.9256,30400.0
2014-06-04 12:05:00,42.3,42.31,42.3,42.31,6400.0,28.9188,28.9256,28.9188,28.9256,6400.0
2014-06-04 12:10:00,42.31,42.31,42.29,42.3,63200.0,28.9256,28.9256,28.912,28.9188,63200.0
2014-06-04 12:15:00,42.29,42.3,42.29,42.3,14500.0,28.912,28.9188,28.912,28.9188,14500.0
2014-06-04 12:20:00,42.3,42.3,42.28,42.3,86400.0,28.9188,28.9188,28.9051,28.9188,86400.0
2014-06-04 12:25:00,42.3,42.3,42.27,42.29,34100.0,28.9188,28.9188,28.8983,28.912,34100.0
2014-06-04 12:30:00,42.29,42.29,42.23,42.23,50800.0,28.912,28.912,28.8709,28.8709,50800.0
2014-06-04 12:35:00,42.23,42.26,42.23,42.26,14100.0,28.8709,28.8915,28.8709,28.8915,14100.0
2014-06-04 12:40:00,42.25,42.28,42.25,42.28,16500.0,28.8846,28.9051,28.8846,28.9051,16500.0
2014-06-04 12:45:00,42.27,42.29,42.23,42.24,39200.0,28.8983,28.912,28.8709,28.8778,39200.0
2014-06-04 12:50:00,42.24,42.28,42.23,42.27,47000.0,28.8778,28.9051,28.8709,28.8983,47000.0
2014-06-04 12:55:00,42.28,42.29,42.27,42.29,15300.0,28.9051,28.912,28.8983,28.912,15300.0
2014-06-04 13:00:00,42.29,42.31,42.29,42.31,87300.0,28.912,28.9256,28.912,28.9256,87300.0
2014-06-04 13:05:00,42.31,42.34,42.3,42.34,40000.0,28.9256,28.9461,28.9188,28.9461,40000.0
2014-06-04 13:10:00,42.34,42.35,42.32,42.35,69400.0,28.9461,28.953,28.9325,28.953,69400.0
2014-06-04 13:15:00,42.35,42.38,42.35,42.38,31300.0,28.953,28.9735,28.953,28.9735,31300.0
2014-06-04 13:20:00,42.38,42.39,42.37,42.38,35600.0,28.9735,28.9803,28.9667,28.9735,35600.0
2014-06-04 13:25:00,42.37,42.38,42.35,42.36,32400.0,28.9667,28.9735,28.953,28.9598,32400.0
2014-06-04 13:30:00,42.36,42.36,42.31,42.31,23800.0,28.9598,28.9598,28.9256,28.9256,23800.0
2014-06-04 13:35:00,42.32,42.33,42.3,42.33,125800.0,28.9325,28.9393,28.9188,28.9393,125800.0
2014-06-04 13:40:00,42.33,42.36,42.33,42.34,49700.0,28.9393,28.9598,28.9393,28.9461,49700.0
2014-06-04 13:45:00,42.34,42.35,42.33,42.33,15400.0,28.9461,28.953,28.9393,28.9393,15400.0
2014-06-04 13:50:00,42.34,42.34,42.32,42.33,20700.0,28.9461,28.9461,28.9325,28.9393,20700.0
2014-06-04 13:55:00,42.33,42.34,42.32,42.34,15500.0,28.9393,28.9461,28.9325,28.9461,15500.0
2014-06-04 14:00:00,42.34,42.36,42.33,42.36,23500.0,28.9461,28.9598,28.9393,28.9598,23500.0
2014-06-04 14:05:00,42.36,42.37,42.34,42.36,36300.0,28.9598,28.9667,28.9461,28.9598,36300.0
2014-06-04 14:10:00,42.36,42.38,42.34,42.37,62100.0,28.9598,28.9735,28.9461,28.9667,62100.0
2014-06-04 14:15:00,42.37,42.39,42.36,42.39,18700.0,28.9667,28.9803,28.9598,28.9803,18700.0
2014-06-04 14:20:00,42.39,42.39,42.35,42.36,122700.0,28.9803,28.9803,28.953,28.9598,122700.0
2014-06-04 14:25:00,42.36,42.37,42.35,42.37,20600.0,28.9598,28.9667,28.953,28.9667,20600.0
2014-06-04 14:30:00,42.37,42.37,42.35,42.36,19300.0,28.9667,28.9667,28.953,28.9598,19300.0
2014-06-04 14:35:00,42.36,42.36,42.35,42.35,17700.0,28.9598,28.9598,28.953,28.953,17700.0
2014-06-04 14:40:00,42.36,42.36,42.32,42.33,47500.0,28.9598,28.9598,28.9325,28.9393,47500.0
2014-06-04 14:45:00,42.33,42.35,42.32,42.34,86600.0,28.9393,28.953,28.9325,28.9461,86600.0
2014-06-04 14:50:00,42.34,42.36,42.33,42.35,37300.0,28.9461,28.9598,28.9393,28.953,37300.0
2014-06-04 14:55:00,42.36,42.37,42.35,42.37,27600.0,28.9598,28.9667,28.953,28.9667,27600.0
2014-06-04 15:00:00,42.37,42.37,42.35,42.36,34900.0,28.9667,28.9667,28.953,28.9598,34900.0
2014-06-04 15:05:00,42.35,42.37,42.34,42.36,87000.0,28.953,28.9667,28.9461,28.9598,87000.0
2014-06-04 15:10:00,42.36,42.39,42.36,42.39,48700.0,28.9598,28.9803,28.9598,28.9803,48700.0
2014-06-04 15:15:00,42.39,42.39,42.35,42.35,47100.0,28.9803,28.9803,28.953,28.953,47100.0
2014-06-04 15:20:00,42.36,42.36,42.35,42.36,23900.0,28.9598,28.9598,28.953,28.9598,23900.0
2014-06-04 15:25:00,42.36,42.38,42.35,42.38,49000.0,28.9598,28.9735,28.953,28.9735,49000.0
2014-06-04 15:30:00,42.38,42.38,42.36,42.37,90400.0,28.9735,28.9735,28.9598,28.9667,90400.0
2014-06-04 15:35:00,42.37,42.38,42.36,42.38,35100.0,28.9667,28.9735,28.9598,28.9735,35100.0
2014-06-04 15:40:00,42.38,42.41,42.38,42.39,160600.0,28.9735,28.994,28.9735,28.9803,160600.0
2014-06-04 15:45:00,42.39,42.4,42.36,42.39,86100.0,28.9803,28.9872,28.9598,28.9803,86100.0
2014-06-04 15:50:00,42.39,42.39,42.36,42.37,87400.0,28.9803,28.9803,28.9598,28.9667,87400.0
2014-06-04 15:55:00,42.37,42.38,42.35,42.37,311300.0,28.9667,28.9735,28.953,28.9667,311300.0
2014-06-05 09:30:00,42.47,42.48,42.29,42.37,71700.0,29.035,29.0419,28.912,28.9667,71700.0
2014-06-05 09:35:00,42.37,42.43,42.35,42.38,38200.0,28.9667,29.0077,28.953,28.9735,38200.0
2014-06-05 09:40:00,42.37,42.41,42.36,42.38,44400.0,28.9667,28.994,28.9598,28.9735,44400.0
2014-06-05 09:45:00,42.39,42.45,42.38,42.44,50600.0,28.9803,29.0214,28.9735,29.0145,50600.0
2014-06-05 09:50:00,42.44,42.46,42.4,42.4,59800.0,29.0145,29.0282,28.9872,28.9872,59800.0
2014-06-05 09:55:00,42.4,42.42,42.38,42.41,44300.0,28.9872,29.0008,28.9735,28.994,44300.0
2014-06-05 10:00:00,42.42,42.45,42.39,42.41,70400.0,29.0008,29.0214,28.9803,28.994,70400.0
2014-06-05 10:05:00,42.4,42.42,42.33,42.34,58600.0,28.9872,29.0008,28.9393,28.9461,58600.0
2014-06-05 10:10:00,42.34,42.34,42.29,42.3,83200.0,28.9461,28.9461,28.912,28.9188,83200.0
2014-06-05 10:15:00,42.3,42.3,42.25,42.26,51500.0,28.9188,28.9188,28.8846,28.8915,51500.0
2014-06-05 10:20:00,42.26,42.33,42.26,42.29,61400.0,28.8915,28.9393,28.8915,28.912,61400.0
2014-06-05 10:25:00,42.29,42.33,42.28,42.29,58700.0,28.912,28.9393,28.9051,28.912,58700.0
2014-06-05 10:30:00,42.29,42.31,42.25,42.31,43500.0,28.912,28.9256,28.8846,28.9256,43500.0
2014-06-05 10:35:00,42.3,42.34,42.29,42.34,34100.0,28.9188,28.9461,28.912,28.9461,34100.0
2014-06-05 10:40:00,42.33,42.37,42.33,42.36,43600.0,28.9393,28.9667,28.9393,28.9598,43600.0
2014-06-05 10:45:00,42.36,42.37,42.33,42.34,43100.0,28.9598,28.9667,28.9393,28.9461,43100.0
2014-06-05 10:50:00,42.34,42.35,42.32,42.32,51600.0,28.9461,28.953,28.9325,28.9325,51600.0
2014-06-05 10:55:00,42.33,42.33,42.25,42.27,165600.0,28.9393,28.9393,28.8846,28.8983,165600.0
2014-06-05 11:00:00,42.26,42.29,42.26,42.29,45100.0,28.8915,28.912,28.8915,28.912,45100.0
2014-06-05 11:05:00,42.3,42.32,42.29,42.29,36600.0,28.9188,28.9325,28.912,28.912,36600.0
2014-06-05 11:10:00,42.3,42.32,42.29,42.3,53200.0,28.9188,28.9325,28.912,28.9188,53200.0
2014-06-05 11:15:00,42.3,42.33,42.29,42.32,55800.0,28.9188,28.9393,28.912,28.9325,55800.0
2014-06-05 11:20:00,42.32,42.36,42.32,42.36,44400.0,28.9325,28.9598,28.9325,28.9598,44400.0
2014-06-05 11:25:00,42.36,42.37,42.32,42.32,37500.0,28.9598,28.9667,28.9325,28.9325,37500.0
2014-06-05 11:30:00,42.33,42.37,42.31,42.36,51800.0,28.9393,28.9667,28.9256,28.9598,51800.0
2014-06-05 11:35:00,42.37,42.37,42.35,42.36,26400.0,28.9667,28.9667,28.953,28.9598,26400.0
2014-06-05 11:40:00,42.37,42.39,42.35,42.38,37700.0,28.9667,28.9803,28.953,28.9735,37700.0
2014-06-05 11:45:00,42.38,42.42,42.37,42.4,67200.0,28.9735,29.0008,28.9667,28.9872,67200.0
2014-06-05 11:50:00,42.41,42.41,42.38,42.39,55500.0,28.994,28.994,28.9735,28.9803,55500.0
2014-06-05 11:55:00,42.39,42.42,42.39,42.41,24500.0,28.9803,29.0008,28.9803,28.994,24500.0
2014-06-05 12:00:00,42.42,42.45,42.41,42.45,48200.0,29.0008,29.0214,28.994,29.0214,48200.0
2014-06-05 12:05:00,42.45,42.45,42.41,42.42,19900.0,29.0214,29.0214,28.994,29.0008,19900.0
2014-06-05 12:10:00,42.43,42.43,42.41,42.41,14600.0,29.0077,29.0077,28.994,28.994,14600.0
2014-06-05 12:15:00,42.41,42.41,42.38,42.38,42500.0,28.994,28.994,28.9735,28.9735,42500.0
2014-06-05 12:20:00,42.38,42.45,42.38,42.45,47600.0,28.9735,29.0214,28.9735,29.0214,47600.0
2014-06-05 12:25:00,42.44,42.45,42.44,42.45,20700.0,29.0145,29.0214,29.0145,29.0214,20700.0
2014-06-05 12:30:00,42.44,42.46,42.43,42.43,40300.0,29.0145,29.0282,29.0077,29.0077,40300.0
2014-06-05 12:35:00,42.44,42.48,42.43,42.48,38000.0,29.0145,29.0419,29.0077,29.0419,38000.0
2014-06-05 12:40:00,42.47,42.48,42.45,42.48,37300.0,29.035,29.0419,29.0214,29.0419,37300.0
2014-06-05 12:45:00,42.47,42.48,42.43,42.45,42000.0,29.035,29.0419,29.0077,29.0214,42000.0
2014-06-05 12:50:00,42.44,42.48,42.44,42.46,45600.0,29.0145,29.0419,29.0145,29.0282,45600.0
2014-06-05 12:55:00,42.46,42.46,42.43,42.43,12600.0,29.0282,29.0282,29.0077,29.0077,12600.0
2014-06-05 13:00:00,42.43,42.45,42.43,42.45,32100.0,29.0077,29.0214,29.0077,29.0214,32100.0
2014-06-05 13:05:00,42.44,42.48,42.44,42.47,20200.0,29.0145,29.0419,29.0145,29.035,20200.0
2014-06-05 13:10:00,42.47,42.47,42.45,42.46,22200.0,29.035,29.035,29.0214,29.0282,22200.0
2014-06-05 13:15:00,42.45,42.46,42.44,42.46,25400.0,29.0214,29.0282,29.0145,29.0282,25400.0
2014-06-05 13:20:00,42.46,42.46,42.44,42.44,15400.0,29.0282,29.0282,29.0145,29.0145,15400.0
2014-06-05 13:25:00,42.45,42.46,42.42,42.45,57900.0,29.0214,29.0282,29.0008,29.0214,57900.0
2014-06-05 13:30:00,42.45,42.45,42.43,42.43,27100.0,29.0214,29.0214,29.0077,29.0077,27100.0
2014-06-05 13:35:00,42.43,42.44,42.42,42.44,42700.0,29.0077,29.0145,29.0008,29.0145,42700.0
2014-06-05 13:40:00,42.44,42.44,42.41,42.41,25300.0,29.0145,29.0145,28.994,28.994,25300.0
2014-06-05 13:45:00,42.41,42.43,42.41,42.43,27500.0,28.994,29.0077,28.994,29.0077,27500.0
2014-06-05 13:50:00,42.42,42.43,42.42,42.42,27300.0,29.0008,29.0077,29.0008,29.0008,27300.0
2014-06-05 13:55:00,42.42,42.44,42.41,42.43,36600.0,29.0008,29.0145,28.994,29.0077,36600.0
2014-06-05 14:00:00,42.44,42.44,42.43,42.43,24000.0,29.0145,29.0145,29.0077,29.0077,24000.0
2014-06-05 14:05:00,42.43,42.45,42.43,42.45,37200.0,29.0077,29.0214,29.0077,29.0214,37200.0
2014-06-05 14:10:00,42.44,42.45,42.44,42.45,10300.0,29.0145,29.0214,29.0145,29.0214,10300.0
2014-06-05 14:15:00,42.45,42.45,42.44,42.45,12800.0,29.0214,29.0214,29.0145,29.0214,12800.0
2014-06-05 14:20:00,42.45,42.48,42.44,42.48,50800.0,29.0214,29.0419,29.0145,29.0419,50800.0
2014-06-05 14:25:00,42.47,42.48,42.43,42.44,55600.0,29.035,29.0419,29.0077,29.0145,55600.0
2014-06-05 14:30:00,42.44,42.47,42.43,42.46,44500.0,29.0145,29.035,29.0077,29.0282,44500.0
2014-06-05 14:35:00,42.47,42.49,42.46,42.46,40100.0,29.035,29.0487,29.0282,29.0282,40100.0
2014-06-05 14:40:00,42.46,42.49,42.46,42.49,25700.0,29.0282,29.0487,29.0282,29.0487,25700.0
2014-06-05 14:45:00,42.49,42.49,42.46,42.47,41000.0,29.0487,29.0487,29.0282,29.035,41000.0
2014-06-05 14:50:00,42.47,42.48,42.45,42.45,35500.0,29.035,29.0419,29.0214,29.0214,35500.0
2014-06-05 14:55:00,42.45,42.46,42.44,42.45,67600.0,29.0214,29.0282,29.0145,29.0214,67600.0
2014-06-05 15:00:00,42.46,42.49,42.45,42.47,55500.0,29.0282,29.0487,29.0214,29.035,55500.0
2014-06-05 15:05:00,42.48,42.49,42.47,42.48,41100.0,29.0419,29.0487,29.035,29.0419,41100.0
2014-06-05 15:10:00,42.47,42.48,42.46,42.46,35300.0,29.035,29.0419,29.0282,29.0282,35300.0
2014-06-05 15:15:00,42.46,42.48,42.46,42.48,45200.0,29.0282,29.0419,29.0282,29.0419,45200.0
2014-06-05 15:20:00,42.48,42.48,42.46,42.46,51600.0,29.0419,29.0419,29.0282,29.0282,51600.0
2014-06-05 15:25:00,42.47,42.47,42.44,42.46,48000.0,29.035,29.035,29.0145,29.0282,48000.0
2014-06-05 15:30:00,42.46,42.47,42.43,42.46,62500.0,29.0282,29.035,29.0077,29.0282,62500.0
2014-06-05 15:35:00,42.47,42.48,42.46,42.47,52600.0,29.035,29.0419,29.0282,29.035,52600.0
2014-06-05 15:40:00,42.48,42.49,42.46,42.47,92900.0,29.0419,29.0487,29.0282,29.035,92900.0
2014-06-05 15:45:00,42.47,42.47,42.46,42.47,62400.0,29.035,29.035,29.0282,29.035,62400.0
2014-06-05 15:50:00,42.46,42.47,42.44,42.46,154000.0,29.0282,29.035,29.0145,29.0282,154000.0
2014-06-05 15:55:00,42.46,42.49,42.45,42.48,422500.0,29.0282,29.0487,29.0214,29.0419,422500.0
2014-06-06 09:30:00,42.49,42.52,42.41,42.45,164300.0,29.0487,29.0692,28.994,29.0214,164300.0
2014-06-06 09:35:00,42.45,42.71,42.45,42.69,178700.0,29.0214,29.1991,29.0214,29.1854,178700.0
2014-06-06 09:40:00,42.7,42.79,42.69,42.78,87100.0,29.1923,29.2538,29.1854,29.247,87100.0
2014-06-06 09:45:00,42.78,42.82,42.73,42.76,83000.0,29.247,29.2743,29.2128,29.2333,83000.0
2014-06-06 09:50:00,42.75,42.81,42.73,42.75,73200.0,29.2265,29.2675,29.2128,29.2265,73200.0
2014-06-06 09:55:00,42.74,42.75,42.62,42.66,153800.0,29.2196,29.2265,29.1376,29.1649,153800.0
2014-06-06 10:00:00,42.66,42.76,42.64,42.73,81900.0,29.1649,29.2333,29.1512,29.2128,81900.0
2014-06-06 10:05:00,42.73,42.73,42.69,42.71,49300.0,29.2128,29.2128,29.1854,29.1991,49300.0
2014-06-06 10:10:00,42.72,42.77,42.71,42.74,23900.0,29.2059,29.2401,29.1991,29.2196,23900.0
2014-06-06 10:15:00,42.74,42.77,42.73,42.76,33600.0,29.2196,29.2401,29.2128,29.2333,33600.0
2014-06-06 10:20:00,42.76,42.77,42.74,42.77,43200.0,29.2333,29.2401,29.2196,29.2401,43200.0
2014-06-06 10:25:00,42.77,42.81,42.75,42.78,38700.0,29.2401,29.2675,29.2265,29.247,38700.0
2014-06-06 10:30:00,42.78,42.78,42.72,42.74,25400.0,29.247,29.247,29.2059,29.2196,25400.0
2014-06-06 10:35:00,42.74,42.79,42.73,42.79,45400.0,29.2196,29.2538,29.2128,29.2538,45400.0
2014-06-06 10:40:00,42.79,42.82,42.77,42.81,64200.0,29.2538,29.2743,29.2401,29.2675,64200.0
2014-06-06 10:45:00,42.82,42.83,42.81,42.81,29400.0,29.2743,29.2811,29.2675,29.2675,29400.0
2014-06-06 10:50:00,42.81,42.87,42.81,42.86,46700.0,29.2675,29.3085,29.2675,29.3017,46700.0
2014-06-06 10:55:00,42.86,42.87,42.85,42.86,32300.0,29.3017,29.3085,29.2948,29.3017,32300.0
2014-06-06 11:00:00,42.86,42.86,42.83,42.84,58400.0,29.3017,29.3017,29.2811,29.288,58400.0
2014-06-06 11:05:00,42.84,42.86,42.81,42.84,43200.0,29.288,29.3017,29.2675,29.288,43200.0
2014-06-06 11:10:00,42.84,42.84,42.8,42.81,25500.0,29.288,29.288,29.2606,29.2675,25500.0
2014-06-06 11:15:00,42.8,42.82,42.8,42.82,26100.0,29.2606,29.2743,29.2606,29.2743,26100.0
2014-06-06 11:20:00,42.82,42.83,42.76,42.78,43300.0,29.2743,29.2811,29.2333,29.247,43300.0
2014-06-06 11:25:00,42.77,42.8,42.76,42.78,56600.0,29.2401,29.2606,29.2333,29.247,56600.0
2014-06-06 11:30:00,42.77,42.8,42.77,42.8,23500.0,29.2401,29.2606,29.2401,29.2606,23500.0
2014-06-06 11:35:00,42.8,42.81,42.8,42.81,7400.0,29.2606,29.2675,29.2606,29.2675,7400.0
2014-06-06 11:40:00,42.81,42.85,42.81,42.84,44900.0,29.2675,29.2948,29.2675,29.288,44900.0
2014-06-06 11:45:00,42.84,42.84,42.82,42.82,21300.0,29.288,29.288,29.2743,29.2743,21300.0
2014-06-06 11:50:00,42.82,42.86,42.81,42.84,28400.0,29.2743,29.3017,29.2675,29.288,28400.0
2014-06-06 11:55:00,42.85,42.86,42.83,42.84,42900.0,29.2948,29.3017,29.2811,29.288,42900.0
2014-06-06 12:00:00,42.85,42.87,42.84,42.87,22400.0,29.2948,29.3085,29.288,29.3085,22400.0
2014-06-06 12:05:00,42.87,42.94,42.87,42.94,143300.0,29.3085,29.3563,29.3085,29.3563,143300.0
2014-06-06 12:10:00,42.94,42.95,42.91,42.91,41000.0,29.3563,29.3632,29.3358,29.3358,41000.0
2014-06-06 12:15:00,42.92,42.96,42.91,42.95,42100.0,29.3427,29.37,29.3358,29.3632,42100.0
2014-06-06 12:20:00,42.95,42.96,42.91,42.92,68600.0,29.3632,29.37,29.3358,29.3427,68600.0
2014-06-06 12:25:00,42.92,42.95,42.92,42.94,62400.0,29.3427,29.3632,29.3427,29.3563,62400.0
2014-06-06 12:30:00,42.94,42.95,42.92,42.93,41200.0,29.3563,29.3632,29.3427,29.3495,41200.0
2014-06-06 12:35:00,42.94,42.94,42.93,42.94,9800.0,29.3563,29.3563,29.3495,29.3563,9800.0
2014-06-06 12:40:00,42.94,42.94,42.93,42.94,11600.0,29.3563,29.3563,29.3495,29.3563,11600.0
2014-06-06 12:45:00,42.93,42.94,42.93,42.94,14600.0,29.3495,29.3563,29.3495,29.3563,14600.0
2014-06-06 12:50:00,42.93,42.94,42.93,42.93,13800.0,29.3495,29.3563,29.3495,29.3495,13800.0
2014-06-06 12:55:00,42.94,42.97,42.93,42.96,40900.0,29.3563,29.3769,29.3495,29.37,40900.0
2014-06-06 13:00:00,42.96,42.96,42.94,42.95,29900.0,29.37,29.37,29.3563,29.3632,29900.0
2014-06-06 13:05:00,42.95,42.97,42.94,42.96,77900.0,29.3632,29.3769,29.3563,29.37,77900.0
2014-06-06 13:10:00,42.96,42.98,42.94,42.98,146600.0,29.37,29.3837,29.3563,29.3837,146600.0
2014-06-06 13:15:00,42.98,42.99,42.96,42.96,26000.0,29.3837,29.3905,29.37,29.37,26000.0
2014-06-06 13:20:00,42.96,42.97,42.94,42.97,49500.0,29.37,29.3769,29.3563,29.3769,49500.0
2014-06-06 13:25:00,42.96,42.96,42.94,42.95,51400.0,29.37,29.37,29.3563,29.3632,51400.0
2014-06-06 13:30:00,42.95,42.96,42.92,42.93,40000.0,29.3632,29.37,29.3427,29.3495,40000.0
2014-06-06 13:35:00,42.93,42.93,42.91,42.91,16700.0,29.3495,29.3495,29.3358,29.3358,16700.0
2014-06-06 13:40:00,42.91,42.92,42.91,42.91,12300.0,29.3358,29.3427,29.3358,29.3358,12300.0
2014-06-06 13:45:00,42.92,42.95,42.91,42.94,27600.0,29.3427,29.3632,29.3358,29.3563,27600.0
2014-06-06 13:50:00,42.95,42.96,42.91,42.91,49500.0,29.3632,29.37,29.3358,29.3358,49500.0
2014-06-06 13:55:00,42.91,42.92,42.9,42.92,11900.0,29.3358,29.3427,29.329,29.3427,11900.0
2014-06-06 14:00:00,42.92,42.94,42.91,42.94,29700.0,29.3427,29.3563,29.3358,29.3563,29700.0
2014-06-06 14:05:00,42.94,42.94,42.92,42.92,14400.0,29.3563,29.3563,29.3427,29.3427,14400.0
2014-06-06 14:10:00,42.93,42.94,42.92,42.93,17500.0,29.3495,29.3563,29.3427,29.3495,17500.0
2014-06-06 14:15:00,42.94,42.94,42.92,42.92,21100.0,29.3563,29.3563,29.3427,29.3427,21100.0
2014-06-06 14:20:00,42.92,42.93,42.91,42.91,16100.0,29.3427,29.3495,29.3358,29.3358,16100.0
2014-06-06 14:25:00,42.91,42.95,42.91,42.95,38800.0,29.3358,29.3632,29.3358,29.3632,38800.0
2014-06-06 14:30:00,42.95,42.95,42.91,42.91,43900.0,29.3632,29.3632,29.3358,29.3358,43900.0
2014-06-06 14:35:00,42.91,42.93,42.91,42.91,38700.0,29.3358,29.3495,29.3358,29.3358,38700.0
2014-06-06 14:40:00,42.92,42.93,42.9,42.91,31200.0,29.3427,29.3495,29.329,29.3358,31200.0
2014-06-06 14:45:00,42.91,42.92,42.89,42.89,13200.0,29.3358,29.3427,29.3222,29.3222,13200.0
2014-06-06 14:50:00,42.9,42.9,42.88,42.89,33000.0,29.329,29.329,29.3153,29.3222,33000.0
2014-06-06 14:55:00,42.88,42.91,42.86,42.9,72400.0,29.3153,29.3358,29.3017,29.329,72400.0
2014-06-06 15:00:00,42.9,42.9,42.88,42.89,16600.0,29.329,29.329,29.3153,29.3222,16600.0
2014-06-06 15:05:00,42.88,42.92,42.88,42.9,52100.0,29.3153,29.3427,29.3153,29.329,52100.0
2014-06-06 15:10:00,42.91,42.91,42.89,42.91,40500.0,29.3358,29.3358,29.3222,29.3358,40500.0
2014-06-06 15:15:00,42.91,42.94,42.9,42.94,43100.0,29.3358,29.3563,29.329,29.3563,43100.0
2014-06-06 15:20:00,42.94,42.95,42.9,42.9,70900.0,29.3563,29.3632,29.329,29.329,70900.0
2014-06-06 15:25:00,42.91,42.94,42.9,42.93,49900.0,29.3358,29.3563,29.329,29.3495,49900.0
2014-06-06 15:30:00,42.94,42.94,42.89,42.9,41900.0,29.3563,29.3563,29.3222,29.329,41900.0
2014-06-06 15:35:00,42.89,42.9,42.87,42.87,85500.0,29.3222,29.329,29.3085,29.3085,85500.0
2014-06-06 15:40:00,42.87,42.87,42.82,42.82,60400.0,29.3085,29.3085,29.2743,29.2743,60400.0
2014-06-06 15:45:00,42.83,42.84,42.82,42.84,113600.0,29.2811,29.288,29.2743,29.288,113600.0
2014-06-06 15:50:00,42.83,42.84,42.82,42.82,77700.0,29.2811,29.288,29.2743,29.2743,77700.0
2014-06-06 15:55:00,42.82,42.87,42.82,42.86,324900.0,29.2743,29.3085,29.2743,29.3017,324900.0
2014-06-09 09:30:00,42.88,42.96,42.81,42.96,131800.0,29.3153,29.37,29.2675,29.37,131800.0
2014-06-09 09:35:00,42.97,43.02,42.94,43.0,139800.0,29.3769,29.411,29.3563,29.3974,139800.0
2014-06-09 09:40:00,43.0,43.09,42.99,43.09,93100.0,29.3974,29.4589,29.3905,29.4589,93100.0
2014-06-09 09:45:00,43.09,43.13,43.07,43.13,98800.0,29.4589,29.4862,29.4452,29.4862,98800.0
2014-06-09 09:50:00,43.13,43.18,43.13,43.14,96500.0,29.4862,29.5204,29.4862,29.4931,96500.0
2014-06-09 09:55:00,43.14,43.17,43.12,43.13,132300.0,29.4931,29.5136,29.4794,29.4862,132300.0
2014-06-09 10:00:00,43.13,43.16,43.12,43.13,33900.0,29.4862,29.5068,29.4794,29.4862,33900.0
2014-06-09 10:05:00,43.13,43.16,43.11,43.14,40700.0,29.4862,29.5068,29.4726,29.4931,40700.0
2014-06-09 10:10:00,43.14,43.17,43.11,43.15,42200.0,29.4931,29.5136,29.4726,29.4999,42200.0
2014-06-09 10:15:00,43.16,43.17,43.11,43.11,57500.0,29.5068,29.5136,29.4726,29.4726,57500.0
2014-06-09 10:20:00,43.11,43.15,43.11,43.14,54600.0,29.4726,29.4999,29.4726,29.4931,54600.0
2014-06-09 10:25:00,43.13,43.16,43.13,43.16,26400.0,29.4862,29.5068,29.4862,29.5068,26400.0
2014-06-09 10:30:00,43.15,43.18,43.13,43.13,26700.0,29.4999,29.5204,29.4862,29.4862,26700.0
2014-06-09 10:35:00,43.13,43.13,43.08,43.09,44800.0,29.4862,29.4862,29.4521,29.4589,44800.0
2014-06-09 10:40:00,43.1,43.12,43.08,43.09,54400.0,29.4657,29.4794,29.4521,29.4589,54400.0
2014-06-09 10:45:00,43.09,43.12,43.09,43.11,16000.0,29.4589,29.4794,29.4589,29.4726,16000.0
2014-06-09 10:50:00,43.11,43.15,43.08,43.15,33400.0,29.4726,29.4999,29.4521,29.4999,33400.0
2014-06-09 10:55:00,43.14,43.19,43.14,43.16,50000.0,29.4931,29.5273,29.4931,29.5068,50000.0
2014-06-09 11:00:00,43.16,43.17,43.1,43.12,24400.0,29.5068,29.5136,29.4657,29.4794,24400.0
2014-06-09 11:05:00,43.12,43.17,43.12,43.15,31600.0,29.4794,29.5136,29.4794,29.4999,31600.0
2014-06-09 11:10:00,43.15,43.18,43.15,43.18,31100.0,29.4999,29.5204,29.4999,29.5204,31100.0
2014-06-09 11:15:00,43.17,43.24,43.17,43.24,23200.0,29.5136,29.5614,29.5136,29.5614,23200.0
2014-06-09 11:20:00,43.23,43.27,43.23,43.23,59300.0,29.5546,29.582,29.5546,29.5546,59300.0
2014-06-09 11:25:00,43.24,43.27,43.23,43.23,17100.0,29.5614,29.582,29.5546,29.5546,17100.0
2014-06-09 11:30:00,43.23,43.27,43.22,43.25,46600.0,29.5546,29.582,29.5478,29.5683,46600.0
2014-06-09 11:35:00,43.25,43.33,43.25,43.32,109700.0,29.5683,29.623,29.5683,29.6161,109700.0
2014-06-09 11:40:00,43.32,43.33,43.29,43.3,29000.0,29.6161,29.623,29.5956,29.6025,29000.0
2014-06-09 11:45:00,43.3,43.32,43.28,43.29,50700.0,29.6025,29.6161,29.5888,29.5956,50700.0
2014-06-09 11:50:00,43.28,43.29,43.26,43.26,22800.0,29.5888,29.5956,29.5751,29.5751,22800.0
2014-06-09 11:55:00,43.26,43.28,43.25,43.26,23500.0,29.5751,29.5888,29.5683,29.5751,23500.0
2014-06-09 12:00:00,43.25,43.27,43.23,43.26,48500.0,29.5683,29.582,29.5546,29.5751,48500.0
2014-06-09 12:05:00,43.26,43.27,43.23,43.23,50600.0,29.5751,29.582,29.5546,29.5546,50600.0
2014-06-09 12:10:00,43.23,43.28,43.23,43.27,29300.0,29.5546,29.5888,29.5546,29.582,29300.0
2014-06-09 12:15:00,43.27,43.31,43.27,43.29,25900.0,29.582,29.6093,29.582,29.5956,25900.0
2014-06-09 12:20:00,43.28,43.31,43.27,43.3,32100.0,29.5888,29.6093,29.582,29.6025,32100.0
2014-06-09 12:25:00,43.3,43.33,43.3,43.3,61300.0,29.6025,29.623,29.6025,29.6025,61300.0
2014-06-09 12:30:00,43.3,43.33,43.3,43.33,20900.0,29.6025,29.623,29.6025,29.623,20900.0
2014-06-09 12:35:00,43.33,43.33,43.29,43.3,20900.0,29.623,29.623,29.5956,29.6025,20900.0
2014-06-09 12:40:00,43.29,43.32,43.28,43.3,22900.0,29.5956,29.6161,29.5888,29.6025,22900.0
2014-06-09 12:45:00,43.3,43.3,43.29,43.3,31800.0,29.6025,29.6025,29.5956,29.6025,31800.0
2014-06-09 12:50:00,43.31,43.32,43.3,43.31,14700.0,29.6093,29.6161,29.6025,29.6093,14700.0
2014-06-09 12:55:00,43.31,43.32,43.3,43.3,39100.0,29.6093,29.6161,29.6025,29.6025,39100.0
2014-06-09 13:00:00,43.3,43.35,43.29,43.35,42000.0,29.6025,29.6366,29.5956,29.6366,42000.0
2014-06-09 13:05:00,43.35,43.41,43.34,43.41,175400.0,29.6366,29.6777,29.6298,29.6777,175400.0
2014-06-09 13:10:00,43.41,43.43,43.39,43.43,44900.0,29.6777,29.6913,29.664,29.6913,44900.0
2014-06-09 13:15:00,43.42,43.43,43.38,43.38,36500.0,29.6845,29.6913,29.6572,29.6572,36500.0
2014-06-09 13:20:00,43.39,43.39,43.36,43.38,32100.0,29.664,29.664,29.6435,29.6572,32100.0
2014-06-09 13:25:00,43.39,43.4,43.37,43.38,78500.0,29.664,29.6708,29.6503,29.6572,78500.0
2014-06-09 13:30:00,43.38,43.39,43.37,43.38,33700.0,29.6572,29.664,29.6503,29.6572,33700.0
2014-06-09 13:35:00,43.38,43.4,43.37,43.39,65300.0,29.6572,29.6708,29.6503,29.664,65300.0
2014-06-09 13:40:00,43.39,43.43,43.39,43.42,32000.0,29.664,29.6913,29.664,29.6845,32000.0
2014-06-09 13:45:00,43.42,43.42,43.4,43.41,137700.0,29.6845,29.6845,29.6708,29.6777,137700.0
2014-06-09 13:50:00,43.41,43.45,43.41,43.45,48700.0,29.6777,29.705,29.6777,29.705,48700.0
2014-06-09 13:55:00,43.45,43.49,43.44,43.48,74700.0,29.705,29.7324,29.6982,29.7255,74700.0
2014-06-09 14:00:00,43.48,43.52,43.48,43.52,242200.0,29.7255,29.7529,29.7255,29.7529,242200.0
2014-06-09 14:05:00,43.52,43.52,43.47,43.47,75800.0,29.7529,29.7529,29.7187,29.7187,75800.0
2014-06-09 14:10:00,43.48,43.48,43.43,43.44,80100.0,29.7255,29.7255,29.6913,29.6982,80100.0
2014-06-09 14:15:00,43.44,43.48,43.44,43.48,82300.0,29.6982,29.7255,29.6982,29.7255,82300.0
2014-06-09 14:20:00,43.48,43.5,43.47,43.5,172000.0,29.7255,29.7392,29.7187,29.7392,172000.0
2014-06-09 14:25:00,43.5,43.51,43.49,43.49,183800.0,29.7392,29.746,29.7324,29.7324,183800.0
2014-06-09 14:30:00,43.5,43.51,43.43,43.44,57600.0,29.7392,29.746,29.6913,29.6982,57600.0
2014-06-09 14:35:00,43.44,43.46,43.42,43.42,43400.0,29.6982,29.7118,29.6845,29.6845,43400.0
2014-06-09 14:40:00,43.43,43.47,43.43,43.46,63900.0,29.6913,29.7187,29.6913,29.7118,63900.0
2014-06-09 14:45:00,43.46,43.48,43.45,43.48,33300.0,29.7118,29.7255,29.705,29.7255,33300.0
2014-06-09 14:50:00,43.48,43.5,43.47,43.5,30700.0,29.7255,29.7392,29.7187,29.7392,30700.0
2014-06-09 14:55:00,43.5,43.5,43.47,43.47,64200.0,29.7392,29.7392,29.7187,29.7187,64200.0
2014-06-09 15:00:00,43.48,43.49,43.47,43.48,147900.0,29.7255,29.7324,29.7187,29.7255,147900.0
2014-06-09 15:05:00,43.48,43.5,43.47,43.5,35800.0,29.7255,29.7392,29.7187,29.7392,35800.0
2014-06-09 15:10:00,43.5,43.51,43.49,43.5,70600.0,29.7392,29.746,29.7324,29.7392,70600.0
2014-06-09 15:15:00,43.51,43.55,43.51,43.54,111700.0,29.746,29.7734,29.746,29.7665,111700.0
2014-06-09 15:20:00,43.55,43.55,43.52,43.55,76300.0,29.7734,29.7734,29.7529,29.7734,76300.0
2014-06-09 15:25:00,43.55,43.57,43.55,43.56,68700.0,29.7734,29.7871,29.7734,29.7802,68700.0
2014-06-09 15:30:00,43.55,43.57,43.55,43.57,224100.0,29.7734,29.7871,29.7734,29.7871,224100.0
2014-06-09 15:35:00,43.57,43.57,43.56,43.57,117300.0,29.7871,29.7871,29.7802,29.7871,117300.0
2014-06-09 15:40:00,43.56,43.57,43.54,43.55,156500.0,29.7802,29.7871,29.7665,29.7734,156500.0
2014-06-09 15:45:00,43.54,43.56,43.52,43.55,201000.0,29.7665,29.7802,29.7529,29.7734,201000.0
2014-06-09 15:50:00,43.55,43.57,43.52,43.53,150300.0,29.7734,29.7871,29.7529,29.7597,150300.0
2014-06-09 15:55:00,43.53,43.53,43.51,43.52,312800.0,29.7597,29.7597,29.746,29.7529,312800.0
2014-06-10 09:30:00,43.43,43.5,43.39,43.47,100200.0,29.6913,29.7392,29.664,29.7187,100200.0
2014-06-10 09:35:00,43.47,43.47,43.31,43.31,66300.0,29.7187,29.7187,29.6093,29.6093,66300.0
2014-06-10 09:40:00,43.31,43.4,43.29,43.33,44300.0,29.6093,29.6708,29.5956,29.623,44300.0
2014-06-10 09:45:00,43.32,43.41,43.3,43.41,194500.0,29.6161,29.6777,29.6025,29.6777,194500.0
2014-06-10 09:50:00,43.41,43.5,43.4,43.45,61300.0,29.6777,29.7392,29.6708,29.705,61300.0
2014-06-10 09:55:00,43.45,43.45,43.39,43.44,57500.0,29.705,29.705,29.664,29.6982,57500.0
2014-06-10 10:00:00,43.45,43.46,43.37,43.37,39900.0,29.705,29.7118,29.6503,29.6503,39900.0
2014-06-10 10:05:00,43.37,43.42,43.37,43.39,46200.0,29.6503,29.6845,29.6503,29.664,46200.0
2014-06-10 10:10:00,43.39,43.44,43.39,43.43,34500.0,29.664,29.6982,29.664,29.6913,34500.0
2014-06-10 10:15:00,43.42,43.45,43.4,43.4,48500.0,29.6845,29.705,29.6708,29.6708,48500.0
2014-06-10 10:20:00,43.41,43.46,43.4,43.46,43500.0,29.6777,29.7118,29.6708,29.7118,43500.0
2014-06-10 10:25:00,43.45,43.48,43.41,43.43,37200.0,29.705,29.7255,29.6777,29.6913,37200.0
2014-06-10 10:30:00,43.43,43.47,43.41,43.43,40900.0,29.6913,29.7187,29.6777,29.6913,40900.0
2014-06-10 10:35:00,43.42,43.43,43.37,43.4,216400.0,29.6845,29.6913,29.6503,29.6708,216400.0
2014-06-10 10:40:00,43.41,43.44,43.4,43.42,119000.0,29.6777,29.6982,29.6708,29.6845,119000.0
2014-06-10 10:45:00,43.42,43.42,43.39,43.39,46600.0,29.6845,29.6845,29.664,29.664,46600.0
2014-06-10 10:50:00,43.39,43.45,43.39,43.43,88900.0,29.664,29.705,29.664,29.6913,88900.0
2014-06-10 10:55:00,43.43,43.43,43.39,43.41,63600.0,29.6913,29.6913,29.664,29.6777,63600.0
2014-06-10 11:00:00,43.41,43.43,43.39,43.4,69100.0,29.6777,29.6913,29.664,29.6708,69100.0
2014-06-10 11:05:00,43.41,43.44,43.4,43.42,47400.0,29.6777,29.6982,29.6708,29.6845,47400.0
2014-06-10 11:10:00,43.41,43.42,43.39,43.41,26200.0,29.6777,29.6845,29.664,29.6777,26200.0
2014-06-10 11:15:00,43.41,43.41,43.37,43.4,42200.0,29.6777,29.6777,29.6503,29.6708,42200.0
2014-06-10 11:20:00,43.4,43.4,43.37,43.38,116800.0,29.6708,29.6708,29.6503,29.6572,116800.0
2014-06-10 11:25:00,43.38,43.39,43.37,43.39,30000.0,29.6572,29.664,29.6503,29.664,30000.0
2014-06-10 11:30:00,43.38,43.41,43.38,43.39,29300.0,29.6572,29.6777,29.6572,29.664,29300.0
2014-06-10 11:35:00,43.4,43.43,43.38,43.41,40600.0,29.6708,29.6913,29.6572,29.6777,40600.0
2014-06-10 11:40:00,43.41,43.41,43.39,43.41,29000.0,29.6777,29.6777,29.664,29.6777,29000.0
2014-06-10 11:45:00,43.41,43.42,43.4,43.41,14300.0,29.6777,29.6845,29.6708,29.6777,14300.0
2014-06-10 11:50:00,43.41,43.43,43.41,43.41,33500.0,29.6777,29.6913,29.6777,29.6777,33500.0
2014-06-10 11:55:00,43.41,43.42,43.39,43.39,25200.0,29.6777,29.6845,29.664,29.664,25200.0
2014-06-10 12:00:00,43.39,43.41,43.38,43.4,34600.0,29.664,29.6777,29.6572,29.6708,34600.0
2014-06-10 12:05:00,43.39,43.41,43.38,43.39,57700.0,29.664,29.6777,29.6572,29.664,57700.0
2014-06-10 12:10:00,43.39,43.42,43.39,43.42,17100.0,29.664,29.6845,29.664,29.6845,17100.0
2014-06-10 12:15:00,43.41,43.43,43.4,43.42,32400.0,29.6777,29.6913,29.6708,29.6845,32400.0
2014-06-10 12:20:00,43.41,43.44,43.41,43.44,28900.0,29.6777,29.6982,29.6777,29.6982,28900.0
2014-06-10 12:25:00,43.44,43.48,43.43,43.48,30100.0,29.6982,29.7255,29.6913,29.7255,30100.0
2014-06-10 12:30:00,43.48,43.5,43.48,43.48,33800.0,29.7255,29.7392,29.7255,29.7255,33800.0
2014-06-10 12:35:00,43.49,43.49,43.48,43.48,10500.0,29.7324,29.7324,29.7255,29.7255,10500.0
2014-06-10 12:40:00,43.48,43.49,43.47,43.48,23100.0,29.7255,29.7324,29.7187,29.7255,23100.0
2014-06-10 12:45:00,43.48,43.51,43.48,43.51,59800.0,29.7255,29.746,29.7255,29.746,59800.0
2014-06-10 12:50:00,43.51,43.51,43.5,43.51,9900.0,29.746,29.746,29.7392,29.746,9900.0
2014-06-10 12:55:00,43.51,43.52,43.5,43.51,26800.0,29.746,29.7529,29.7392,29.746,26800.0
2014-06-10 13:00:00,43.51,43.51,43.48,43.51,29900.0,29.746,29.746,29.7255,29.746,29900.0
2014-06-10 13:05:00,43.5,43.5,43.48,43.49,9500.0,29.7392,29.7392,29.7255,29.7324,9500.0
2014-06-10 13:10:00,43.48,43.49,43.47,43.47,15600.0,29.7255,29.7324,29.7187,29.7187,15600.0
2014-06-10 13:15:00,43.47,43.48,43.43,43.44,15900.0,29.7187,29.7255,29.6913,29.6982,15900.0
2014-06-10 13:20:00,43.44,43.44,43.42,43.43,13100.0,29.6982,29.6982,29.6845,29.6913,13100.0
2014-06-10 13:25:00,43.42,43.43,43.41,43.41,31500.0,29.6845,29.6913,29.6777,29.6777,31500.0
2014-06-10 13:30:00,43.41,43.41,43.4,43.4,45800.0,29.6777,29.6777,29.6708,29.6708,45800.0
2014-06-10 13:35:00,43.4,43.41,43.39,43.39,31300.0,29.6708,29.6777,29.664,29.664,31300.0
2014-06-10 13:40:00,43.39,43.39,43.37,43.37,32600.0,29.664,29.664,29.6503,29.6503,32600.0
2014-06-10 13:45:00,43.38,43.4,43.37,43.4,43400.0,29.6572,29.6708,29.6503,29.6708,43400.0
2014-06-10 13:50:00,43.39,43.4,43.39,43.39,10400.0,29.664,29.6708,29.664,29.664,10400.0
2014-06-10 13:55:00,43.4,43.44,43.39,43.4,61600.0,29.6708,29.6982,29.664,29.6708,61600.0
2014-06-10 14:00:00,43.39,43.4,43.38,43.39,27000.0,29.664,29.6708,29.6572,29.664,27000.0
2014-06-10 14:05:00,43.39,43.39,43.36,43.36,16300.0,29.664,29.664,29.6435,29.6435,16300.0
2014-06-10 14:10:00,43.36,43.36,43.35,43.35,28400.0,29.6435,29.6435,29.6366,29.6366,28400.0
2014-06-10 14:15:00,43.35,43.36,43.32,43.34,57400.0,29.6366,29.6435,29.6161,29.6298,57400.0
2014-06-10 14:20:00,43.34,43.38,43.34,43.37,26600.0,29.6298,29.6572,29.6298,29.6503,26600.0
2014-06-10 14:25:00,43.36,43.39,43.36,43.37,59400.0,29.6435,29.664,29.6435,29.6503,59400.0
2014-06-10 14:30:00,43.37,43.37,43.33,43.34,25700.0,29.6503,29.6503,29.623,29.6298,25700.0
2014-06-10 14:35:00,43.33,43.34,43.33,43.34,14900.0,29.623,29.6298,29.623,29.6298,14900.0
2014-06-10 14:40:00,43.33,43.34,43.33,43.33,16000.0,29.623,29.6298,29.623,29.623,16000.0
2014-06-10 14:45:00,43.33,43.34,43.33,43.33,55800.0,29.623,29.6298,29.623,29.623,55800.0
2014-06-10 14:50:00,43.33,43.33,43.27,43.28,70900.0,29.623,29.623,29.582,29.5888,70900.0
2014-06-10 14:55:00,43.29,43.3,43.27,43.27,80500.0,29.5956,29.6025,29.582,29.582,80500.0
2014-06-10 15:00:00,43.27,43.28,43.26,43.26,88600.0,29.582,29.5888,29.5751,29.5751,88600.0
2014-06-10 15:05:00,43.27,43.28,43.25,43.27,92300.0,29.582,29.5888,29.5683,29.582,92300.0
2014-06-10 15:10:00,43.26,43.27,43.21,43.21,134900.0,29.5751,29.582,29.5409,29.5409,134900.0
2014-06-10 15:15:00,43.22,43.31,43.21,43.31,55100.0,29.5478,29.6093,29.5409,29.6093,55100.0
2014-06-10 15:20:00,43.3,43.34,43.3,43.34,55300.0,29.6025,29.6298,29.6025,29.6298,55300.0
2014-06-10 15:25:00,43.34,43.34,43.31,43.32,32000.0,29.6298,29.6298,29.6093,29.6161,32000.0
2014-06-10 15:30:00,43.32,43.35,43.31,43.33,74900.0,29.6161,29.6366,29.6093,29.623,74900.0
2014-06-10 15:35:00,43.34,43.34,43.32,43.32,47800.0,29.6298,29.6298,29.6161,29.6161,47800.0
2014-06-10 15:40:00,43.33,43.33,43.32,43.33,42700.0,29.623,29.623,29.6161,29.623,42700.0
2014-06-10 15:45:00,43.32,43.33,43.32,43.33,65800.0,29.6161,29.623,29.6161,29.623,65800.0
2014-06-10 15:50:00,43.32,43.33,43.32,43.33,121600.0,29.6161,29.623,29.6161,29.623,121600.0
2014-06-10 15:55:00,43.33,43.33,43.31,43.33,354200.0,29.623,29.623,29.6093,29.623,354200.0
2014-06-11 09:30:00,42.97,43.17,42.96,43.12,125000.0,29.3769,29.5136,29.37,29.4794,125000.0
2014-06-11 09:35:00,43.12,43.2,43.06,43.19,142100.0,29.4794,29.5341,29.4384,29.5273,142100.0
2014-06-11 09:40:00,43.2,43.28,43.12,43.27,129200.0,29.5341,29.5888,29.4794,29.582,129200.0
2014-06-11 09:45:00,43.27,43.27,43.15,43.17,33400.0,29.582,29.582,29.4999,29.5136,33400.0
2014-06-11 09:50:00,43.16,43.22,43.15,43.18,37800.0,29.5068,29.5478,29.4999,29.5204,37800.0
2014-06-11 09:55:00,43.18,43.18,43.12,43.15,77600.0,29.5204,29.5204,29.4794,29.4999,77600.0
2014-06-11 10:00:00,43.14,43.2,43.08,43.18,89600.0,29.4931,29.5341,29.4521,29.5204,89600.0
2014-06-11 10:05:00,43.19,43.24,43.19,43.21,43600.0,29.5273,29.5614,29.5273,29.5409,43600.0
2014-06-11 10:10:00,43.21,43.22,43.16,43.18,68300.0,29.5409,29.5478,29.5068,29.5204,68300.0
2014-06-11 10:15:00,43.18,43.2,43.14,43.18,43000.0,29.5204,29.5341,29.4931,29.5204,43000.0
2014-06-11 10:20:00,43.19,43.22,43.18,43.18,26600.0,29.5273,29.5478,29.5204,29.5204,26600.0
2014-06-11 10:25:00,43.17,43.18,43.12,43.13,42000.0,29.5136,29.5204,29.4794,29.4862,42000.0
2014-06-11 10:30:00,43.13,43.16,43.11,43.12,51300.0,29.4862,29.5068,29.4726,29.4794,51300.0
2014-06-11 10:35:00,43.12,43.14,43.08,43.11,48300.0,29.4794,29.4931,29.4521,29.4726,48300.0
2014-06-11 10:40:00,43.11,43.14,43.08,43.08,52200.0,29.4726,29.4931,29.4521,29.4521,52200.0
2014-06-11 10:45:00,43.09,43.12,43.04,43.07,554900.0,29.4589,29.4794,29.4247,29.4452,554900.0
2014-06-11 10:50:00,43.06,43.06,43.03,43.03,107800.0,29.4384,29.4384,29.4179,29.4179,107800.0
2014-06-11 10:55:00,43.03,43.04,42.99,43.0,76000.0,29.4179,29.4247,29.3905,29.3974,76000.0
2014-06-11 11:00:00,42.99,43.0,42.98,42.99,60000.0,29.3905,29.3974,29.3837,29.3905,60000.0
2014-06-11 11:05:00,42.98,42.99,42.96,42.98,65600.0,29.3837,29.3905,29.37,29.3837,65600.0
2014-06-11 11:10:00,42.99,43.03,42.96,42.96,60500.0,29.3905,29.4179,29.37,29.37,60500.0
2014-06-11 11:15:00,42.97,42.97,42.93,42.94,43000.0,29.3769,29.3769,29.3495,29.3563,43000.0
2014-06-11 11:20:00,42.94,42.94,42.93,42.94,36400.0,29.3563,29.3563,29.3495,29.3563,36400.0
2014-06-11 11:25:00,42.94,42.94,42.93,42.94,23200.0,29.3563,29.3563,29.3495,29.3563,23200.0
2014-06-11 11:30:00,42.94,42.94,42.91,42.91,90400.0,29.3563,29.3563,29.3358,29.3358,90400.0
2014-06-11 11:35:00,42.91,42.92,42.84,42.9,144500.0,29.3358,29.3427,29.288,29.329,144500.0
2014-06-11 11:40:00,42.89,42.96,42.89,42.96,53100.0,29.3222,29.37,29.3222,29.37,53100.0
2014-06-11 11:45:00,42.96,42.96,42.91,42.92,73900.0,29.37,29.37,29.3358,29.3427,73900.0
2014-06-11 11:50:00,42.91,42.94,42.91,42.93,25400.0,29.3358,29.3563,29.3358,29.3495,25400.0
2014-06-11 11:55:00,42.93,43.0,42.92,42.99,22700.0,29.3495,29.3974,29.3427,29.3905,22700.0
2014-06-11 12:00:00,43.0,43.0,42.96,42.98,27900.0,29.3974,29.3974,29.37,29.3837,27900.0
2014-06-11 12:05:00,42.98,43.01,42.98,43.01,28800.0,29.3837,29.4042,29.3837,29.4042,28800.0
2014-06-11 12:10:00,43.01,43.01,42.98,42.98,23300.0,29.4042,29.4042,29.3837,29.3837,23300.0
2014-06-11 12:15:00,42.97,43.0,42.96,42.97,32700.0,29.3769,29.3974,29.37,29.3769,32700.0
2014-06-11 12:20:00,42.96,42.96,42.95,42.95,16500.0,29.37,29.37,29.3632,29.3632,16500.0
2014-06-11 12:25:00,42.95,42.96,42.95,42.95,17100.0,29.3632,29.37,29.3632,29.3632,17100.0
2014-06-11 12:30:00,42.96,42.96,42.92,42.94,47800.0,29.37,29.37,29.3427,29.3563,47800.0
2014-06-11 12:35:00,42.93,43.0,42.93,42.98,35200.0,29.3495,29.3974,29.3495,29.3837,35200.0
2014-06-11 12:40:00,42.98,43.0,42.98,42.98,22600.0,29.3837,29.3974,29.3837,29.3837,22600.0
2014-06-11 12:45:00,42.98,43.0,42.95,42.95,13500.0,29.3837,29.3974,29.3632,29.3632,13500.0
2014-06-11 12:50:00,42.95,42.96,42.94,42.94,10900.0,29.3632,29.37,29.3563,29.3563,10900.0
2014-06-11 12:55:00,42.94,42.98,42.93,42.95,52000.0,29.3563,29.3837,29.3495,29.3632,52000.0
2014-06-11 13:00:00,42.96,42.96,42.94,42.94,57200.0,29.37,29.37,29.3563,29.3563,57200.0
2014-06-11 13:05:00,42.94,42.97,42.92,42.95,24400.0,29.3563,29.3769,29.3427,29.3632,24400.0
2014-06-11 13:10:00,42.94,42.97,42.92,42.96,49800.0,29.3563,29.3769,29.3427,29.37,49800.0
2014-06-11 13:15:00,42.95,42.96,42.95,42.96,10200.0,29.3632,29.37,29.3632,29.37,10200.0
2014-06-11 13:20:00,42.95,42.96,42.95,42.95,8600.0,29.3632,29.37,29.3632,29.3632,8600.0
2014-06-11 13:25:00,42.96,43.0,42.93,43.0,67800.0,29.37,29.3974,29.3495,29.3974,67800.0
2014-06-11 13:30:00,43.0,43.0,42.98,43.0,18900.0,29.3974,29.3974,29.3837,29.3974,18900.0
2014-06-11 13:35:00,43.0,43.0,42.96,42.97,23400.0,29.3974,29.3974,29.37,29.3769,23400.0
2014-06-11 13:40:00,42.96,42.97,42.95,42.96,19800.0,29.37,29.3769,29.3632,29.37,19800.0
2014-06-11 13:45:00,42.95,42.96,42.91,42.92,33000.0,29.3632,29.37,29.3358,29.3427,33000.0
2014-06-11 13:50:00,42.91,42.97,42.9,42.97,41800.0,29.3358,29.3769,29.329,29.3769,41800.0
2014-06-11 13:55:00,42.96,42.97,42.87,42.88,90400.0,29.37,29.3769,29.3085,29.3153,90400.0
2014-06-11 14:00:00,42.89,42.93,42.88,42.91,53900.0,29.3222,29.3495,29.3153,29.3358,53900.0
2014-06-11 14:05:00,42.91,42.92,42.89,42.9,25500.0,29.3358,29.3427,29.3222,29.329,25500.0
2014-06-11 14:10:00,42.89,42.92,42.87,42.88,70600.0,29.3222,29.3427,29.3085,29.3153,70600.0
2014-06-11 14:15:00,42.89,42.91,42.86,42.9,99600.0,29.3222,29.3358,29.3017,29.329,99600.0
2014-06-11 14:20:00,42.89,42.9,42.85,42.86,63500.0,29.3222,29.329,29.2948,29.3017,63500.0
2014-06-11 14:25:00,42.85,42.91,42.85,42.89,33600.0,29.2948,29.3358,29.2948,29.3222,33600.0
2014-06-11 14:30:00,42.89,42.9,42.87,42.89,33800.0,29.3222,29.329,29.3085,29.3222,33800.0
2014-06-11 14:35:00,42.88,42.91,42.87,42.91,33100.0,29.3153,29.3358,29.3085,29.3358,33100.0
2014-06-11 14:40:00,42.9,42.91,42.89,42.9,19900.0,29.329,29.3358,29.3222,29.329,19900.0
2014-06-11 14:45:00,42.9,42.95,42.89,42.93,39500.0,29.329,29.3632,29.3222,29.3495,39500.0
2014-06-11 14:50:00,42.92,42.94,42.9,42.93,36300.0,29.3427,29.3563,29.329,29.3495,36300.0
2014-06-11 14:55:00,42.93,42.95,42.91,42.93,50200.0,29.3495,29.3632,29.3358,29.3495,50200.0
2014-06-11 15:00:00,42.93,42.96,42.93,42.95,58400.0,29.3495,29.37,29.3495,29.3632,58400.0
2014-06-11 15:05:00,42.95,42.97,42.94,42.96,34700.0,29.3632,29.3769,29.3563,29.37,34700.0
2014-06-11 15:10:00,42.97,43.0,42.96,42.96,52100.0,29.3769,29.3974,29.37,29.37,52100.0
2014-06-11 15:15:00,42.96,42.97,42.95,42.96,22700.0,29.37,29.3769,29.3632,29.37,22700.0
2014-06-11 15:20:00,42.96,42.97,42.94,42.96,57300.0,29.37,29.3769,29.3563,29.37,57300.0
2014-06-11 15:25:00,42.96,43.01,42.95,43.0,67600.0,29.37,29.4042,29.3632,29.3974,67600.0
2014-06-11 15:30:00,43.0,43.04,43.0,43.04,67200.0,29.3974,29.4247,29.3974,29.4247,67200.0
2014-06-11 15:35:00,43.04,43.04,43.02,43.03,65300.0,29.4247,29.4247,29.411,29.4179,65300.0
2014-06-11 15:40:00,43.03,43.04,43.02,43.02,70000.0,29.4179,29.4247,29.411,29.411,70000.0
2014-06-11 15:45:00,43.03,43.03,43.01,43.01,77100.0,29.4179,29.4179,29.4042,29.4042,77100.0
2014-06-11 15:50:00,43.01,43.02,43.01,43.01,85600.0,29.4042,29.411,29.4042,29.4042,85600.0
2014-06-11 15:55:00,43.01,43.02,42.96,42.99,386600.0,29.4042,29.411,29.37,29.3905,386600.0
2014-06-12 09:30:00,42.93,43.07,42.87,42.9,97200.0,29.3495,29.4452,29.3085,29.329,97200.0
2014-06-12 09:35:00,42.9,42.91,42.82,42.83,60400.0,29.329,29.3358,29.2743,29.2811,60400.0
2014-06-12 09:40:00,42.85,43.01,42.81,42.98,104000.0,29.2948,29.4042,29.2675,29.3837,104000.0
2014-06-12 09:45:00,42.98,43.01,42.96,42.96,49700.0,29.3837,29.4042,29.37,29.37,49700.0
2014-06-12 09:50:00,42.96,43.01,42.95,43.0,69900.0,29.37,29.4042,29.3632,29.3974,69900.0
2014-06-12 09:55:00,43.0,43.07,42.97,43.05,42400.0,29.3974,29.4452,29.3769,29.4315,42400.0
2014-06-12 10:00:00,43.04,43.12,43.04,43.07,40500.0,29.4247,29.4794,29.4247,29.4452,40500.0
2014-06-12 10:05:00,43.07,43.15,43.05,43.15,129000.0,29.4452,29.4999,29.4315,29.4999,129000.0
2014-06-12 10:10:00,43.15,43.16,43.09,43.11,77400.0,29.4999,29.5068,29.4589,29.4726,77400.0
2014-06-12 10:15:00,43.11,43.13,43.07,43.12,172500.0,29.4726,29.4862,29.4452,29.4794,172500.0
2014-06-12 10:20:00,43.13,43.14,43.11,43.13,52600.0,29.4862,29.4931,29.4726,29.4862,52600.0
2014-06-12 10:25:00,43.12,43.12,43.0,43.0,39600.0,29.4794,29.4794,29.3974,29.3974,39600.0
2014-06-12 10:30:00,43.01,43.05,42.99,42.99,62500.0,29.4042,29.4315,29.3905,29.3905,62500.0
2014-06-12 10:35:00,42.99,43.0,42.96,42.98,45100.0,29.3905,29.3974,29.37,29.3837,45100.0
2014-06-12 10:40:00,42.98,43.0,42.95,42.98,36300.0,29.3837,29.3974,29.3632,29.3837,36300.0
2014-06-12 10:45:00,42.98,43.01,42.96,42.98,26900.0,29.3837,29.4042,29.37,29.3837,26900.0
2014-06-12 10:50:00,42.98,42.99,42.95,42.96,57900.0,29.3837,29.3905,29.3632,29.37,57900.0
2014-06-12 10:55:00,42.96,42.98,42.95,42.96,33300.0,29.37,29.3837,29.3632,29.37,33300.0
2014-06-12 11:00:00,42.96,43.01,42.95,43.01,54300.0,29.37,29.4042,29.3632,29.4042,54300.0
2014-06-12 11:05:00,43.01,43.05,43.0,43.05,31900.0,29.4042,29.4315,29.3974,29.4315,31900.0
2014-06-12 11:10:00,43.05,43.1,43.05,43.09,54200.0,29.4315,29.4657,29.4315,29.4589,54200.0
2014-06-12 11:15:00,43.09,43.1,43.04,43.04,87400.0,29.4589,29.4657,29.4247,29.4247,87400.0
2014-06-12 11:20:00,43.04,43.07,43.02,43.06,32300.0,29.4247,29.4452,29.411,29.4384,32300.0
2014-06-12 11:25:00,43.05,43.11,43.05,43.11,18300.0,29.4315,29.4726,29.4315,29.4726,18300.0
2014-06-12 11:30:00,43.1,43.11,43.05,43.06,28800.0,29.4657,29.4726,29.4315,29.4384,28800.0
2014-06-12 11:35:00,43.05,43.09,43.04,43.07,16300.0,29.4315,29.4589,29.4247,29.4452,16300.0
2014-06-12 11:40:00,43.07,43.09,43.06,43.07,14700.0,29.4452,29.4589,29.4384,29.4452,14700.0
2014-06-12 11:45:00,43.06,43.08,43.05,43.07,16600.0,29.4384,29.4521,29.4315,29.4452,16600.0
2014-06-12 11:50:00,43.07,43.08,43.03,43.05,50800.0,29.4452,29.4521,29.4179,29.4315,50800.0
2014-06-12 11:55:00,43.04,43.05,43.02,43.02,21300.0,29.4247,29.4315,29.411,29.411,21300.0
2014-06-12 12:00:00,43.02,43.02,42.97,42.99,54200.0,29.411,29.411,29.3769,29.3905,54200.0
2014-06-12 12:05:00,42.99,43.03,42.98,43.03,20300.0,29.3905,29.4179,29.3837,29.4179,20300.0
2014-06-12 12:10:00,43.03,43.07,43.03,43.07,45900.0,29.4179,29.4452,29.4179,29.4452,45900.0
2014-06-12 12:15:00,43.06,43.07,43.04,43.05,19100.0,29.4384,29.4452,29.4247,29.4315,19100.0
2014-06-12 12:20:00,43.06,43.08,43.03,43.08,39800.0,29.4384,29.4521,29.4179,29.4521,39800.0
2014-06-12 12:25:00,43.08,43.12,43.08,43.09,41900.0,29.4521,29.4794,29.4521,29.4589,41900.0
2014-06-12 12:30:00,43.1,43.11,43.09,43.11,7600.0,29.4657,29.4726,29.4589,29.4726,7600.0
2014-06-12 12:35:00,43.11,43.12,43.1,43.1,16400.0,29.4726,29.4794,29.4657,29.4657,16400.0
2014-06-12 12:40:00,43.1,43.13,43.07,43.07,58700.0,29.4657,29.4862,29.4452,29.4452,58700.0
2014-06-12 12:45:00,43.07,43.09,43.04,43.06,63700.0,29.4452,29.4589,29.4247,29.4384,63700.0
2014-06-12 12:50:00,43.06,43.06,42.99,43.03,79200.0,29.4384,29.4384,29.3905,29.4179,79200.0
2014-06-12 12:55:00,43.03,43.05,43.01,43.03,31300.0,29.4179,29.4315,29.4042,29.4179,31300.0
2014-06-12 13:00:00,43.03,43.04,42.98,43.02,44300.0,29.4179,29.4247,29.3837,29.411,44300.0
2014-06-12 13:05:00,43.02,43.02,42.98,43.01,20200.0,29.411,29.411,29.3837,29.4042,20200.0
2014-06-12 13:10:00,43.0,43.02,42.96,42.98,34500.0,29.3974,29.411,29.37,29.3837,34500.0
2014-06-12 13:15:00,42.98,43.01,42.96,42.96,37500.0,29.3837,29.4042,29.37,29.37,37500.0
2014-06-12 13:20:00,42.96,42.98,42.95,42.97,27400.0,29.37,29.3837,29.3632,29.3769,27400.0
2014-06-12 13:25:00,42.97,42.97,42.91,42.92,45500.0,29.3769,29.3769,29.3358,29.3427,45500.0
2014-06-12 13:30:00,42.92,42.92,42.88,42.9,36500.0,29.3427,29.3427,29.3153,29.329,36500.0
2014-06-12 13:35:00,42.9,42.92,42.87,42.92,54200.0,29.329,29.3427,29.3085,29.3427,54200.0
2014-06-12 13:40:00,42.91,42.94,42.87,42.87,60000.0,29.3358,29.3563,29.3085,29.3085,60000.0
2014-06-12 13:45:00,42.88,42.88,42.83,42.84,71000.0,29.3153,29.3153,29.2811,29.288,71000.0
2014-06-12 13:50:00,42.85,42.87,42.82,42.82,61500.0,29.2948,29.3085,29.2743,29.2743,61500.0
2014-06-12 13:55:00,42.82,42.85,42.8,42.84,44900.0,29.2743,29.2948,29.2606,29.288,44900.0
2014-06-12 14:00:00,42.83,42.84,42.8,42.83,92600.0,29.2811,29.288,29.2606,29.2811,92600.0
2014-06-12 14:05:00,42.82,42.85,42.81,42.83,43600.0,29.2743,29.2948,29.2675,29.2811,43600.0
2014-06-12 14:10:00,42.83,42.84,42.82,42.84,49900.0,29.2811,29.288,29.2743,29.288,49900.0
2014-06-12 14:15:00,42.84,42.88,42.83,42.87,29200.0,29.288,29.3153,29.2811,29.3085,29200.0
2014-06-12 14:20:00,42.86,42.88,42.83,42.86,101300.0,29.3017,29.3153,29.2811,29.3017,101300.0
2014-06-12 14:25:00,42.85,42.9,42.85,42.89,50700.0,29.2948,29.329,29.2948,29.3222,50700.0
2014-06-12 14:30:00,42.89,42.89,42.86,42.89,49000.0,29.3222,29.3222,29.3017,29.3222,49000.0
2014-06-12 14:35:00,42.88,42.89,42.85,42.85,53200.0,29.3153,29.3222,29.2948,29.2948,53200.0
2014-06-12 14:40:00,42.86,42.93,42.85,42.92,80900.0,29.3017,29.3495,29.2948,29.3427,80900.0
2014-06-12 14:45:00,42.91,42.93,42.91,42.93,16300.0,29.3358,29.3495,29.3358,29.3495,16300.0
2014-06-12 14:50:00,42.93,42.93,42.91,42.92,48800.0,29.3495,29.3495,29.3358,29.3427,48800.0
2014-06-12 14:55:00,42.92,42.95,42.92,42.95,47200.0,29.3427,29.3632,29.3427,29.3632,47200.0
2014-06-12 15:00:00,42.95,42.97,42.92,42.97,263600.0,29.3632,29.3769,29.3427,29.3769,263600.0
2014-06-12 15:05:00,42.96,42.99,42.94,42.99,322300.0,29.37,29.3905,29.3563,29.3905,322300.0
2014-06-12 15:10:00,42.98,42.98,42.94,42.96,117000.0,29.3837,29.3837,29.3563,29.37,117000.0
2014-06-12 15:15:00,42.96,42.99,42.96,42.98,55900.0,29.37,29.3905,29.37,29.3837,55900.0
2014-06-12 15:20:00,42.98,43.03,42.98,43.0,50700.0,29.3837,29.4179,29.3837,29.3974,50700.0
2014-06-12 15:25:00,43.0,43.0,42.93,42.95,77700.0,29.3974,29.3974,29.3495,29.3632,77700.0
2014-06-12 15:30:00,42.95,42.97,42.94,42.95,53300.0,29.3632,29.3769,29.3563,29.3632,53300.0
2014-06-12 15:35:00,42.96,42.96,42.9,42.9,69900.0,29.37,29.37,29.329,29.329,69900.0
2014-06-12 15:40:00,42.91,42.97,42.91,42.95,140800.0,29.3358,29.3769,29.3358,29.3632,140800.0
2014-06-12 15:45:00,42.96,43.02,42.96,43.01,158400.0,29.37,29.411,29.37,29.4042,158400.0
2014-06-12 15:50:00,43.01,43.05,43.0,43.04,118000.0,29.4042,29.4315,29.3974,29.4247,118000.0
2014-06-12 15:55:00,43.04,43.05,43.0,43.0,321600.0,29.4247,29.4315,29.3974,29.3974,321600.0
2014-06-13 09:30:00,43.01,43.18,42.98,43.18,88400.0,29.4042,29.5204,29.3837,29.5204,88400.0
2014-06-13 09:35:00,43.19,43.25,43.13,43.13,46600.0,29.5273,29.5683,29.4862,29.4862,46600.0
2014-06-13 09:40:00,43.14,43.15,43.05,43.09,51900.0,29.4931,29.4999,29.4315,29.4589,51900.0
2014-06-13 09:45:00,43.1,43.2,43.1,43.14,57600.0,29.4657,29.5341,29.4657,29.4931,57600.0
2014-06-13 09:50:00,43.15,43.22,43.12,43.13,74200.0,29.4999,29.5478,29.4794,29.4862,74200.0
2014-06-13 09:55:00,43.13,43.14,43.05,43.11,64100.0,29.4862,29.4931,29.4315,29.4726,64100.0
2014-06-13 10:00:00,43.11,43.12,43.02,43.02,74900.0,29.4726,29.4794,29.411,29.411,74900.0
2014-06-13 10:05:00,43.02,43.05,42.97,43.0,57300.0,29.411,29.4315,29.3769,29.3974,57300.0
2014-06-13 10:10:00,42.99,43.06,42.97,43.04,33500.0,29.3905,29.4384,29.3769,29.4247,33500.0
2014-06-13 10:15:00,43.04,43.12,43.03,43.09,33100.0,29.4247,29.4794,29.4179,29.4589,33100.0
2014-06-13 10:20:00,43.1,43.16,43.1,43.16,108500.0,29.4657,29.5068,29.4657,29.5068,108500.0
2014-06-13 10:25:00,43.15,43.21,43.15,43.16,59900.0,29.4999,29.5409,29.4999,29.5068,59900.0
2014-06-13 10:30:00,43.17,43.28,43.17,43.25,47700.0,29.5136,29.5888,29.5136,29.5683,47700.0
2014-06-13 10:35:00,43.25,43.26,43.19,43.21,37000.0,29.5683,29.5751,29.5273,29.5409,37000.0
2014-06-13 10:40:00,43.21,43.21,43.17,43.18,21600.0,29.5409,29.5409,29.5136,29.5204,21600.0
2014-06-13 10:45:00,43.18,43.18,43.1,43.1,32600.0,29.5204,29.5204,29.4657,29.4657,32600.0
2014-06-13 10:50:00,43.11,43.16,43.09,43.13,158600.0,29.4726,29.5068,29.4589,29.4862,158600.0
2014-06-13 10:55:00,43.13,43.13,43.09,43.1,29200.0,29.4862,29.4862,29.4589,29.4657,29200.0
2014-06-13 11:00:00,43.1,43.11,43.06,43.09,33300.0,29.4657,29.4726,29.4384,29.4589,33300.0
2014-06-13 11:05:00,43.1,43.11,43.07,43.08,22700.0,29.4657,29.4726,29.4452,29.4521,22700.0
2014-06-13 11:10:00,43.08,43.08,43.04,43.04,27500.0,29.4521,29.4521,29.4247,29.4247,27500.0
2014-06-13 11:15:00,43.04,43.08,43.04,43.07,26200.0,29.4247,29.4521,29.4247,29.4452,26200.0
2014-06-13 11:20:00,43.07,43.08,43.04,43.05,18000.0,29.4452,29.4521,29.4247,29.4315,18000.0
2014-06-13 11:25:00,43.04,43.04,43.0,43.02,41700.0,29.4247,29.4247,29.3974,29.411,41700.0
2014-06-13 11:30:00,43.02,43.04,42.99,42.99,54900.0,29.411,29.4247,29.3905,29.3905,54900.0
2014-06-13 11:35:00,42.99,43.02,42.98,43.01,50900.0,29.3905,29.411,29.3837,29.4042,50900.0
2014-06-13 11:40:00,43.02,43.02,42.97,43.0,22800.0,29.411,29.411,29.3769,29.3974,22800.0
2014-06-13 11:45:00,43.0,43.02,42.96,42.99,34000.0,29.3974,29.411,29.37,29.3905,34000.0
2014-06-13 11:50:00,42.99,43.01,42.97,43.0,70500.0,29.3905,29.4042,29.3769,29.3974,70500.0
2014-06-13 11:55:00,43.01,43.04,43.01,43.01,27100.0,29.4042,29.4247,29.4042,29.4042,27100.0
2014-06-13 12:00:00,43.02,43.04,43.01,43.02,24100.0,29.411,29.4247,29.4042,29.411,24100.0
2014-06-13 12:05:00,43.02,43.04,43.0,43.0,38500.0,29.411,29.4247,29.3974,29.3974,38500.0
2014-06-13 12:10:00,43.0,43.03,43.0,43.02,17100.0,29.3974,29.4179,29.3974,29.411,17100.0
2014-06-13 12:15:00,43.02,43.05,43.01,43.05,9300.0,29.411,29.4315,29.4042,29.4315,9300.0
2014-06-13 12:20:00,43.04,43.09,43.04,43.06,28200.0,29.4247,29.4589,29.4247,29.4384,28200.0
2014-06-13 12:25:00,43.06,43.07,43.04,43.05,15700.0,29.4384,29.4452,29.4247,29.4315,15700.0
2014-06-13 12:30:00,43.04,43.08,43.04,43.08,81300.0,29.4247,29.4521,29.4247,29.4521,81300.0
2014-06-13 12:35:00,43.07,43.09,43.07,43.08,96700.0,29.4452,29.4589,29.4452,29.4521,96700.0
2014-06-13 12:40:00,43.09,43.09,43.07,43.08,20800.0,29.4589,29.4589,29.4452,29.4521,20800.0
2014-06-13 12:45:00,43.08,43.11,43.08,43.09,16800.0,29.4521,29.4726,29.4521,29.4589,16800.0
2014-06-13 12:50:00,43.09,43.11,43.08,43.1,12500.0,29.4589,29.4726,29.4521,29.4657,12500.0
2014-06-13 12:55:00,43.11,43.11,43.08,43.09,19900.0,29.4726,29.4726,29.4521,29.4589,19900.0
2014-06-13 13:00:00,43.09,43.09,43.07,43.07,21500.0,29.4589,29.4589,29.4452,29.4452,21500.0
2014-06-13 13:05:00,43.08,43.08,43.05,43.05,10500.0,29.4521,29.4521,29.4315,29.4315,10500.0
2014-06-13 13:10:00,43.05,43.05,43.02,43.03,26100.0,29.4315,29.4315,29.411,29.4179,26100.0
2014-06-13 13:15:00,43.04,43.05,43.02,43.04,15400.0,29.4247,29.4315,29.411,29.4247,15400.0
2014-06-13 13:20:00,43.05,43.05,43.04,43.04,9600.0,29.4315,29.4315,29.4247,29.4247,9600.0
2014-06-13 13:25:00,43.05,43.05,43.03,43.05,28600.0,29.4315,29.4315,29.4179,29.4315,28600.0
2014-06-13 13:30:00,43.04,43.05,43.01,43.02,30200.0,29.4247,29.4315,29.4042,29.411,30200.0
2014-06-13 13:35:00,43.02,43.05,43.02,43.03,60500.0,29.411,29.4315,29.411,29.4179,60500.0
2014-06-13 13:40:00,43.02,43.03,43.0,43.01,27300.0,29.411,29.4179,29.3974,29.4042,27300.0
2014-06-13 13:45:00,43.01,43.04,43.0,43.02,53500.0,29.4042,29.4247,29.3974,29.411,53500.0
2014-06-13 13:50:00,43.02,43.05,43.02,43.05,48700.0,29.411,29.4315,29.411,29.4315,48700.0
2014-06-13 13:55:00,43.06,43.07,43.04,43.07,19000.0,29.4384,29.4452,29.4247,29.4452,19000.0
2014-06-13 14:00:00,43.07,43.07,43.03,43.04,38300.0,29.4452,29.4452,29.4179,29.4247,38300.0
2014-06-13 14:05:00,43.05,43.05,43.01,43.02,52400.0,29.4315,29.4315,29.4042,29.411,52400.0
2014-06-13 14:10:00,43.02,43.04,43.01,43.01,45200.0,29.411,29.4247,29.4042,29.4042,45200.0
2014-06-13 14:15:00,43.01,43.05,43.0,43.04,47600.0,29.4042,29.4315,29.3974,29.4247,47600.0
2014-06-13 14:20:00,43.05,43.05,43.02,43.02,20000.0,29.4315,29.4315,29.411,29.411,20000.0
2014-06-13 14:25:00,43.02,43.04,43.02,43.04,20500.0,29.411,29.4247,29.411,29.4247,20500.0
2014-06-13 14:30:00,43.03,43.05,42.99,42.99,28000.0,29.4179,29.4315,29.3905,29.3905,28000.0
2014-06-13 14:35:00,42.99,43.02,42.99,43.0,40900.0,29.3905,29.411,29.3905,29.3974,40900.0
2014-06-13 14:40:00,43.01,43.02,43.0,43.01,29900.0,29.4042,29.411,29.3974,29.4042,29900.0
2014-06-13 14:45:00,43.02,43.04,43.01,43.02,51400.0,29.411,29.4247,29.4042,29.411,51400.0
2014-06-13 14:50:00,43.02,43.02,43.0,43.0,35900.0,29.411,29.411,29.3974,29.3974,35900.0
2014-06-13 14:55:00,43.01,43.01,42.98,42.99,26800.0,29.4042,29.4042,29.3837,29.3905,26800.0
2014-06-13 15:00:00,42.99,43.04,42.98,43.03,47000.0,29.3905,29.4247,29.3837,29.4179,47000.0
2014-06-13 15:05:00,43.02,43.09,43.01,43.09,47200.0,29.411,29.4589,29.4042,29.4589,47200.0
2014-06-13 15:10:00,43.09,43.09,43.03,43.03,33900.0,29.4589,29.4589,29.4179,29.4179,33900.0
2014-06-13 15:15:00,43.03,43.04,42.99,43.02,36500.0,29.4179,29.4247,29.3905,29.411,36500.0
2014-06-13 15:20:00,43.0,43.0,42.95,42.96,64900.0,29.3974,29.3974,29.3632,29.37,64900.0
2014-06-13 15:25:00,42.96,42.97,42.93,42.95,56100.0,29.37,29.3769,29.3495,29.3632,56100.0
2014-06-13 15:30:00,42.93,42.95,42.92,42.94,47400.0,29.3495,29.3632,29.3427,29.3563,47400.0
2014-06-13 15:35:00,42.95,43.02,42.95,43.01,69700.0,29.3632,29.411,29.3632,29.4042,69700.0
2014-06-13 15:40:00,43.01,43.02,42.96,42.98,84600.0,29.4042,29.411,29.37,29.3837,84600.0
2014-06-13 15:45:00,42.98,43.01,42.96,43.01,66900.0,29.3837,29.4042,29.37,29.4042,66900.0
2014-06-13 15:50:00,43.01,43.05,43.01,43.02,146900.0,29.4042,29.4315,29.4042,29.411,146900.0
2014-06-13 15:55:00,43.02,43.06,43.01,43.05,297000.0,29.411,29.4384,29.4042,29.4315,297000.0
2014-06-16 09:30:00,42.96,43.0,42.68,42.76,148600.0,29.37,29.3974,29.1786,29.2333,148600.0
2014-06-16 09:35:00,42.76,42.86,42.75,42.79,55900.0,29.2333,29.3017,29.2265,29.2538,55900.0
2014-06-16 09:40:00,42.79,42.88,42.77,42.84,43200.0,29.2538,29.3153,29.2401,29.288,43200.0
2014-06-16 09:45:00,42.83,42.9,42.81,42.88,39800.0,29.2811,29.329,29.2675,29.3153,39800.0
2014-06-16 09:50:00,42.89,42.91,42.84,42.84,38700.0,29.3222,29.3358,29.288,29.288,38700.0
2014-06-16 09:55:00,42.84,42.84,42.77,42.79,25900.0,29.288,29.288,29.2401,29.2538,25900.0
2014-06-16 10:00:00,42.79,42.91,42.79,42.9,46300.0,29.2538,29.3358,29.2538,29.329,46300.0
2014-06-16 10:05:00,42.9,42.93,42.85,42.87,50300.0,29.329,29.3495,29.2948,29.3085,50300.0
2014-06-16 10:10:00,42.88,42.92,42.88,42.9,33000.0,29.3153,29.3427,29.3153,29.329,33000.0
2014-06-16 10:15:00,42.91,42.97,42.91,42.95,96900.0,29.3358,29.3769,29.3358,29.3632,96900.0
2014-06-16 10:20:00,42.95,42.96,42.89,42.89,33500.0,29.3632,29.37,29.3222,29.3222,33500.0
2014-06-16 10:25:00,42.9,42.92,42.88,42.88,47600.0,29.329,29.3427,29.3153,29.3153,47600.0
2014-06-16 10:30:00,42.88,42.96,42.88,42.95,99300.0,29.3153,29.37,29.3153,29.3632,99300.0
2014-06-16 10:35:00,42.95,42.98,42.93,42.97,78900.0,29.3632,29.3837,29.3495,29.3769,78900.0
2014-06-16 10:40:00,42.97,43.04,42.95,43.04,99100.0,29.3769,29.4247,29.3632,29.4247,99100.0
2014-06-16 10:45:00,43.04,43.05,43.02,43.04,82500.0,29.4247,29.4315,29.411,29.4247,82500.0
2014-06-16 10:50:00,43.04,43.07,43.02,43.07,58100.0,29.4247,29.4452,29.411,29.4452,58100.0
2014-06-16 10:55:00,43.07,43.07,43.04,43.05,61900.0,29.4452,29.4452,29.4247,29.4315,61900.0
2014-06-16 11:00:00,43.04,43.04,42.94,42.94,31500.0,29.4247,29.4247,29.3563,29.3563,31500.0
2014-06-16 11:05:00,42.94,42.94,42.86,42.88,48300.0,29.3563,29.3563,29.3017,29.3153,48300.0
2014-06-16 11:10:00,42.87,42.88,42.83,42.85,29100.0,29.3085,29.3153,29.2811,29.2948,29100.0
2014-06-16 11:15:00,42.84,42.84,42.82,42.82,24800.0,29.288,29.288,29.2743,29.2743,24800.0
2014-06-16 11:20:00,42.81,42.82,42.78,42.82,27200.0,29.2675,29.2743,29.247,29.2743,27200.0
2014-06-16 11:25:00,42.82,42.82,42.78,42.8,29600.0,29.2743,29.2743,29.247,29.2606,29600.0
2014-06-16 11:30:00,42.79,42.8,42.71,42.71,139000.0,29.2538,29.2606,29.1991,29.1991,139000.0
2014-06-16 11:35:00,42.72,42.74,42.72,42.73,35800.0,29.2059,29.2196,29.2059,29.2128,35800.0
2014-06-16 11:40:00,42.73,42.74,42.7,42.73,73800.0,29.2128,29.2196,29.1923,29.2128,73800.0
2014-06-16 11:45:00,42.72,42.73,42.71,42.73,32100.0,29.2059,29.2128,29.1991,29.2128,32100.0
2014-06-16 11:50:00,42.73,42.73,42.68,42.69,91800.0,29.2128,29.2128,29.1786,29.1854,91800.0
2014-06-16 11:55:00,42.7,42.72,42.7,42.72,28300.0,29.1923,29.2059,29.1923,29.2059,28300.0
2014-06-16 12:00:00,42.71,42.72,42.7,42.71,31300.0,29.1991,29.2059,29.1923,29.1991,31300.0
2014-06-16 12:05:00,42.72,42.75,42.71,42.73,32400.0,29.2059,29.2265,29.1991,29.2128,32400.0
2014-06-16 12:10:00,42.73,42.8,42.73,42.78,38200.0,29.2128,29.2606,29.2128,29.247,38200.0
2014-06-16 12:15:00,42.79,42.8,42.76,42.77,41600.0,29.2538,29.2606,29.2333,29.2401,41600.0
2014-06-16 12:20:00,42.77,42.8,42.76,42.78,28500.0,29.2401,29.2606,29.2333,29.247,28500.0
2014-06-16 12:25:00,42.79,42.82,42.77,42.82,53900.0,29.2538,29.2743,29.2401,29.2743,53900.0
2014-06-16 12:30:00,42.82,42.84,42.8,42.8,102600.0,29.2743,29.288,29.2606,29.2606,102600.0
2014-06-16 12:35:00,42.8,42.8,42.77,42.79,23100.0,29.2606,29.2606,29.2401,29.2538,23100.0
2014-06-16 12:40:00,42.78,42.78,42.77,42.77,6500.0,29.247,29.247,29.2401,29.2401,6500.0
2014-06-16 12:45:00,42.77,42.77,42.72,42.72,21000.0,29.2401,29.2401,29.2059,29.2059,21000.0
2014-06-16 12:50:00,42.72,42.78,42.72,42.78,30400.0,29.2059,29.247,29.2059,29.247,30400.0
2014-06-16 12:55:00,42.78,42.79,42.77,42.78,26400.0,29.247,29.2538,29.2401,29.247,26400.0
2014-06-16 13:00:00,42.79,42.82,42.76,42.82,23400.0,29.2538,29.2743,29.2333,29.2743,23400.0
2014-06-16 13:05:00,42.82,42.86,42.8,42.85,38100.0,29.2743,29.3017,29.2606,29.2948,38100.0
2014-06-16 13:10:00,42.85,42.87,42.84,42.87,20100.0,29.2948,29.3085,29.288,29.3085,20100.0
2014-06-16 13:15:00,42.87,42.87,42.85,42.86,25500.0,29.3085,29.3085,29.2948,29.3017,25500.0
2014-06-16 13:20:00,42.86,42.87,42.82,42.82,38800.0,29.3017,29.3085,29.2743,29.2743,38800.0
2014-06-16 13:25:00,42.82,42.83,42.81,42.82,13900.0,29.2743,29.2811,29.2675,29.2743,13900.0
2014-06-16 13:30:00,42.82,42.87,42.82,42.84,46300.0,29.2743,29.3085,29.2743,29.288,46300.0
2014-06-16 13:35:00,42.84,42.88,42.84,42.85,33400.0,29.288,29.3153,29.288,29.2948,33400.0
2014-06-16 13:40:00,42.86,42.86,42.83,42.83,11700.0,29.3017,29.3017,29.2811,29.2811,11700.0
2014-06-16 13:45:00,42.83,42.84,42.81,42.81,23200.0,29.2811,29.288,29.2675,29.2675,23200.0
2014-06-16 13:50:00,42.81,42.81,42.79,42.79,14100.0,29.2675,29.2675,29.2538,29.2538,14100.0
2014-06-16 13:55:00,42.79,42.8,42.78,42.8,23800.0,29.2538,29.2606,29.247,29.2606,23800.0
2014-06-16 14:00:00,42.8,42.82,42.79,42.81,23900.0,29.2606,29.2743,29.2538,29.2675,23900.0
2014-06-16 14:05:00,42.82,42.82,42.78,42.78,21400.0,29.2743,29.2743,29.247,29.247,21400.0
2014-06-16 14:10:00,42.79,42.79,42.76,42.78,22400.0,29.2538,29.2538,29.2333,29.247,22400.0
2014-06-16 14:15:00,42.79,42.79,42.76,42.77,35700.0,29.2538,29.2538,29.2333,29.2401,35700.0
2014-06-16 14:20:00,42.77,42.79,42.75,42.75,43000.0,29.2401,29.2538,29.2265,29.2265,43000.0
2014-06-16 14:25:00,42.75,42.75,42.71,42.71,52800.0,29.2265,29.2265,29.1991,29.1991,52800.0
2014-06-16 14:30:00,42.71,42.73,42.71,42.72,56700.0,29.1991,29.2128,29.1991,29.2059,56700.0
2014-06-16 14:35:00,42.72,42.73,42.72,42.73,21900.0,29.2059,29.2128,29.2059,29.2128,21900.0
2014-06-16 14:40:00,42.72,42.73,42.7,42.71,33200.0,29.2059,29.2128,29.1923,29.1991,33200.0
2014-06-16 14:45:00,42.71,42.71,42.7,42.7,27200.0,29.1991,29.1991,29.1923,29.1923,27200.0
2014-06-16 14:50:00,42.71,42.71,42.69,42.69,45400.0,29.1991,29.1991,29.1854,29.1854,45400.0
2014-06-16 14:55:00,42.69,42.7,42.64,42.64,52000.0,29.1854,29.1923,29.1512,29.1512,52000.0
2014-06-16 15:00:00,42.64,42.66,42.62,42.65,101700.0,29.1512,29.1649,29.1376,29.1581,101700.0
2014-06-16 15:05:00,42.65,42.69,42.65,42.69,68500.0,29.1581,29.1854,29.1581,29.1854,68500.0
2014-06-16 15:10:00,42.69,42.69,42.62,42.62,71600.0,29.1854,29.1854,29.1376,29.1376,71600.0
2014-06-16 15:15:00,42.62,42.63,42.59,42.59,94100.0,29.1376,29.1444,29.1171,29.1171,94100.0
2014-06-16 15:20:00,42.59,42.63,42.59,42.59,84000.0,29.1171,29.1444,29.1171,29.1171,84000.0
2014-06-16 15:25:00,42.59,42.62,42.58,42.59,95100.0,29.1171,29.1376,29.1102,29.1171,95100.0
2014-06-16 15:30:00,42.59,42.64,42.59,42.64,82500.0,29.1171,29.1512,29.1171,29.1512,82500.0
2014-06-16 15:35:00,42.63,42.67,42.63,42.66,62800.0,29.1444,29.1718,29.1444,29.1649,62800.0
2014-06-16 15:40:00,42.66,42.72,42.66,42.72,156700.0,29.1649,29.2059,29.1649,29.2059,156700.0
2014-06-16 15:45:00,42.72,42.74,42.71,42.73,119200.0,29.2059,29.2196,29.1991,29.2128,119200.0
2014-06-16 15:50:00,42.73,42.76,42.73,42.76,129800.0,29.2128,29.2333,29.2128,29.2333,129800.0
2014-06-16 15:55:00,42.77,42.77,42.73,42.74,346600.0,29.2401,29.2401,29.2128,29.2196,346600.0
2014-06-17 09:30:00,42.7,42.84,42.65,42.82,76700.0,29.1923,29.288,29.1581,29.2743,76700.0
2014-06-17 09:35:00,42.83,42.85,42.72,42.72,89000.0,29.2811,29.2948,29.2059,29.2059,89000.0
2014-06-17 09:40:00,42.71,42.8,42.69,42.79,51300.0,29.1991,29.2606,29.1854,29.2538,51300.0
2014-06-17 09:45:00,42.8,42.85,42.75,42.79,107700.0,29.2606,29.2948,29.2265,29.2538,107700.0
2014-06-17 09:50:00,42.79,42.9,42.76,42.89,59100.0,29.2538,29.329,29.2333,29.3222,59100.0
2014-06-17 09:55:00,42.9,42.95,42.85,42.89,34600.0,29.329,29.3632,29.2948,29.3222,34600.0
2014-06-17 10:00:00,42.89,42.9,42.84,42.88,26300.0,29.3222,29.329,29.288,29.3153,26300.0
2014-06-17 10:05:00,42.88,43.03,42.87,43.0,68100.0,29.3153,29.4179,29.3085,29.3974,68100.0
2014-06-17 10:10:00,43.0,43.02,42.91,42.92,57000.0,29.3974,29.411,29.3358,29.3427,57000.0
2014-06-17 10:15:00,42.93,42.97,42.92,42.96,52000.0,29.3495,29.3769,29.3427,29.37,52000.0
2014-06-17 10:20:00,42.96,43.0,42.94,43.0,34800.0,29.37,29.3974,29.3563,29.3974,34800.0
2014-06-17 10:25:00,43.01,43.01,42.97,42.99,14700.0,29.4042,29.4042,29.3769,29.3905,14700.0
2014-06-17 10:30:00,42.99,43.01,42.91,42.93,53700.0,29.3905,29.4042,29.3358,29.3495,53700.0
2014-06-17 10:35:00,42.92,42.96,42.91,42.96,28200.0,29.3427,29.37,29.3358,29.37,28200.0
2014-06-17 10:40:00,42.96,42.99,42.93,42.95,47900.0,29.37,29.3905,29.3495,29.3632,47900.0
2014-06-17 10:45:00,42.96,42.96,42.91,42.93,49300.0,29.37,29.37,29.3358,29.3495,49300.0
2014-06-17 10:50:00,42.92,42.95,42.88,42.94,38600.0,29.3427,29.3632,29.3153,29.3563,38600.0
2014-06-17 10:55:00,42.93,43.0,42.93,42.98,24500.0,29.3495,29.3974,29.3495,29.3837,24500.0
2014-06-17 11:00:00,42.98,42.99,42.95,42.95,33700.0,29.3837,29.3905,29.3632,29.3632,33700.0
2014-06-17 11:05:00,42.96,42.98,42.88,42.91,45900.0,29.37,29.3837,29.3153,29.3358,45900.0
2014-06-17 11:10:00,42.91,42.95,42.89,42.94,27300.0,29.3358,29.3632,29.3222,29.3563,27300.0
2014-06-17 11:15:00,42.93,42.98,42.91,42.98,34300.0,29.3495,29.3837,29.3358,29.3837,34300.0
2014-06-17 11:20:00,42.97,42.99,42.95,42.98,32900.0,29.3769,29.3905,29.3632,29.3837,32900.0
2014-06-17 11:25:00,42.97,43.0,42.95,42.99,40400.0,29.3769,29.3974,29.3632,29.3905,40400.0
2014-06-17 11:30:00,43.0,43.03,42.98,43.0,46900.0,29.3974,29.4179,29.3837,29.3974,46900.0
2014-06-17 11:35:00,43.01,43.05,43.0,43.01,111500.0,29.4042,29.4315,29.3974,29.4042,111500.0
2014-06-17 11:40:00,43.01,43.03,42.98,43.0,80200.0,29.4042,29.4179,29.3837,29.3974,80200.0
2014-06-17 11:45:00,43.0,43.03,42.99,43.01,93100.0,29.3974,29.4179,29.3905,29.4042,93100.0
2014-06-17 11:50:00,43.0,43.03,43.0,43.03,26200.0,29.3974,29.4179,29.3974,29.4179,26200.0
2014-06-17 11:55:00,43.03,43.05,43.02,43.05,40900.0,29.4179,29.4315,29.411,29.4315,40900.0
2014-06-17 12:00:00,43.04,43.04,43.0,43.01,21200.0,29.4247,29.4247,29.3974,29.4042,21200.0
2014-06-17 12:05:00,43.0,43.05,43.0,43.04,58800.0,29.3974,29.4315,29.3974,29.4247,58800.0
2014-06-17 12:10:00,43.04,43.04,43.01,43.03,59400.0,29.4247,29.4247,29.4042,29.4179,59400.0
2014-06-17 12:15:00,43.02,43.08,43.02,43.07,181100.0,29.411,29.4521,29.411,29.4452,181100.0
2014-06-17 12:20:00,43.07,43.14,43.07,43.13,161500.0,29.4452,29.4931,29.4452,29.4862,161500.0
2014-06-17 12:25:00,43.13,43.14,43.12,43.14,69200.0,29.4862,29.4931,29.4794,29.4931,69200.0
2014-06-17 12:30:00,43.14,43.15,43.12,43.13,9900.0,29.4931,29.4999,29.4794,29.4862,9900.0
2014-06-17 12:35:00,43.12,43.14,43.12,43.14,20400.0,29.4794,29.4931,29.4794,29.4931,20400.0
2014-06-17 12:40:00,43.14,43.17,43.13,43.16,23800.0,29.4931,29.5136,29.4862,29.5068,23800.0
2014-06-17 12:45:00,43.16,43.23,43.15,43.22,77100.0,29.5068,29.5546,29.4999,29.5478,77100.0
2014-06-17 12:50:00,43.21,43.22,43.18,43.21,30100.0,29.5409,29.5478,29.5204,29.5409,30100.0
2014-06-17 12:55:00,43.22,43.22,43.15,43.19,33100.0,29.5478,29.5478,29.4999,29.5273,33100.0
2014-06-17 13:00:00,43.18,43.2,43.11,43.12,56000.0,29.5204,29.5341,29.4726,29.4794,56000.0
2014-06-17 13:05:00,43.11,43.15,43.1,43.15,53800.0,29.4726,29.4999,29.4657,29.4999,53800.0
2014-06-17 13:10:00,43.14,43.17,43.13,43.17,38800.0,29.4931,29.5136,29.4862,29.5136,38800.0
2014-06-17 13:15:00,43.17,43.2,43.17,43.2,34100.0,29.5136,29.5341,29.5136,29.5341,34100.0
2014-06-17 13:20:00,43.2,43.21,43.17,43.18,43700.0,29.5341,29.5409,29.5136,29.5204,43700.0
2014-06-17 13:25:00,43.18,43.2,43.16,43.18,81800.0,29.5204,29.5341,29.5068,29.5204,81800.0
2014-06-17 13:30:00,43.18,43.22,43.17,43.2,76800.0,29.5204,29.5478,29.5136,29.5341,76800.0
2014-06-17 13:35:00,43.2,43.22,43.17,43.22,74600.0,29.5341,29.5478,29.5136,29.5478,74600.0
2014-06-17 13:40:00,43.22,43.22,43.18,43.2,53000.0,29.5478,29.5478,29.5204,29.5341,53000.0
2014-06-17 13:45:00,43.2,43.24,43.18,43.2,45600.0,29.5341,29.5614,29.5204,29.5341,45600.0
2014-06-17 13:50:00,43.21,43.21,43.18,43.19,27100.0,29.5409,29.5409,29.5204,29.5273,27100.0
2014-06-17 13:55:00,43.2,43.23,43.2,43.23,25600.0,29.5341,29.5546,29.5341,29.5546,25600.0
2014-06-17 14:00:00,43.23,43.23,43.16,43.17,50000.0,29.5546,29.5546,29.5068,29.5136,50000.0
2014-06-17 14:05:00,43.17,43.18,43.16,43.18,24500.0,29.5136,29.5204,29.5068,29.5204,24500.0
2014-06-17 14:10:00,43.17,43.18,43.16,43.16,45500.0,29.5136,29.5204,29.5068,29.5068,45500.0
2014-06-17 14:15:00,43.18,43.19,43.16,43.18,41000.0,29.5204,29.5273,29.5068,29.5204,41000.0
2014-06-17 14:20:00,43.18,43.22,43.17,43.18,41500.0,29.5204,29.5478,29.5136,29.5204,41500.0
2014-06-17 14:25:00,43.18,43.2,43.17,43.17,28100.0,29.5204,29.5341,29.5136,29.5136,28100.0
2014-06-17 14:30:00,43.18,43.18,43.16,43.16,20300.0,29.5204,29.5204,29.5068,29.5068,20300.0
2014-06-17 14:35:00,43.16,43.2,43.16,43.19,204700.0,29.5068,29.5341,29.5068,29.5273,204700.0
2014-06-17 14:40:00,43.19,43.21,43.16,43.2,102700.0,29.5273,29.5409,29.5068,29.5341,102700.0
2014-06-17 14:45:00,43.21,43.23,43.19,43.19,42000.0,29.5409,29.5546,29.5273,29.5273,42000.0
2014-06-17 14:50:00,43.19,43.2,43.19,43.19,16900.0,29.5273,29.5341,29.5273,29.5273,16900.0
2014-06-17 14:55:00,43.2,43.23,43.19,43.21,58100.0,29.5341,29.5546,29.5273,29.5409,58100.0
2014-06-17 15:00:00,43.21,43.23,43.18,43.18,55000.0,29.5409,29.5546,29.5204,29.5204,55000.0
2014-06-17 15:05:00,43.18,43.2,43.16,43.2,93100.0,29.5204,29.5341,29.5068,29.5341,93100.0
2014-06-17 15:10:00,43.2,43.2,43.16,43.19,109600.0,29.5341,29.5341,29.5068,29.5273,109600.0
2014-06-17 15:15:00,43.19,43.19,43.15,43.15,74900.0,29.5273,29.5273,29.4999,29.4999,74900.0
2014-06-17 15:20:00,43.16,43.16,43.12,43.12,89000.0,29.5068,29.5068,29.4794,29.4794,89000.0
2014-06-17 15:25:00,43.12,43.15,43.12,43.14,137200.0,29.4794,29.4999,29.4794,29.4931,137200.0
2014-06-17 15:30:00,43.14,43.19,43.13,43.18,53200.0,29.4931,29.5273,29.4862,29.5204,53200.0
2014-06-17 15:35:00,43.18,43.19,43.15,43.16,62300.0,29.5204,29.5273,29.4999,29.5068,62300.0
2014-06-17 15:40:00,43.15,43.2,43.15,43.2,144900.0,29.4999,29.5341,29.4999,29.5341,144900.0
2014-06-17 15:45:00,43.19,43.2,43.14,43.15,181400.0,29.5273,29.5341,29.4931,29.4999,181400.0
2014-06-17 15:50:00,43.15,43.15,43.09,43.12,240800.0,29.4999,29.4999,29.4589,29.4794,240800.0
2014-06-17 15:55:00,43.12,43.15,43.1,43.14,353600.0,29.4794,29.4999,29.4657,29.4931,353600.0
2014-06-18 09:30:00,43.1,43.15,42.95,42.98,90000.0,29.4657,29.4999,29.3632,29.3837,90000.0
2014-06-18 09:35:00,42.97,43.14,42.97,43.14,61400.0,29.3769,29.4931,29.3769,29.4931,61400.0
2014-06-18 09:40:00,43.14,43.16,43.06,43.14,43200.0,29.4931,29.5068,29.4384,29.4931,43200.0
2014-06-18 09:45:00,43.15,43.25,43.14,43.23,77500.0,29.4999,29.5683,29.4931,29.5546,77500.0
2014-06-18 09:50:00,43.24,43.25,43.18,43.22,50600.0,29.5614,29.5683,29.5204,29.5478,50600.0
2014-06-18 09:55:00,43.22,43.25,43.17,43.23,53600.0,29.5478,29.5683,29.5136,29.5546,53600.0
2014-06-18 10:00:00,43.24,43.25,43.19,43.19,45600.0,29.5614,29.5683,29.5273,29.5273,45600.0
2014-06-18 10:05:00,43.19,43.23,43.14,43.2,62500.0,29.5273,29.5546,29.4931,29.5341,62500.0
2014-06-18 10:10:00,43.19,43.22,43.18,43.2,42700.0,29.5273,29.5478,29.5204,29.5341,42700.0
2014-06-18 10:15:00,43.2,43.25,43.2,43.23,49600.0,29.5341,29.5683,29.5341,29.5546,49600.0
2014-06-18 10:20:00,43.23,43.23,43.15,43.16,31700.0,29.5546,29.5546,29.4999,29.5068,31700.0
2014-06-18 10:25:00,43.16,43.19,43.16,43.19,38900.0,29.5068,29.5273,29.5068,29.5273,38900.0
2014-06-18 10:30:00,43.19,43.21,43.19,43.2,45900.0,29.5273,29.5409,29.5273,29.5341,45900.0
2014-06-18 10:35:00,43.2,43.21,43.18,43.18,41500.0,29.5341,29.5409,29.5204,29.5204,41500.0
2014-06-18 10:40:00,43.18,43.19,43.1,43.11,48700.0,29.5204,29.5273,29.4657,29.4726,48700.0
2014-06-18 10:45:00,43.12,43.16,43.1,43.16,88000.0,29.4794,29.5068,29.4657,29.5068,88000.0
2014-06-18 10:50:00,43.15,43.16,43.13,43.15,51700.0,29.4999,29.5068,29.4862,29.4999,51700.0
2014-06-18 10:55:00,43.15,43.16,43.09,43.09,41500.0,29.4999,29.5068,29.4589,29.4589,41500.0
2014-06-18 11:00:00,43.09,43.13,43.09,43.09,35300.0,29.4589,29.4862,29.4589,29.4589,35300.0
2014-06-18 11:05:00,43.09,43.11,43.07,43.07,27500.0,29.4589,29.4726,29.4452,29.4452,27500.0
2014-06-18 11:10:00,43.07,43.11,43.07,43.11,50500.0,29.4452,29.4726,29.4452,29.4726,50500.0
2014-06-18 11:15:00,43.11,43.11,43.07,43.09,46600.0,29.4726,29.4726,29.4452,29.4589,46600.0
2014-06-18 11:20:00,43.09,43.09,43.07,43.08,45200.0,29.4589,29.4589,29.4452,29.4521,45200.0
2014-06-18 11:25:00,43.08,43.11,43.08,43.11,58000.0,29.4521,29.4726,29.4521,29.4726,58000.0
2014-06-18 11:30:00,43.11,43.12,43.07,43.08,117900.0,29.4726,29.4794,29.4452,29.4521,117900.0
2014-06-18 11:35:00,43.08,43.12,43.05,43.05,174300.0,29.4521,29.4794,29.4315,29.4315,174300.0
2014-06-18 11:40:00,43.05,43.06,43.04,43.05,44600.0,29.4315,29.4384,29.4247,29.4315,44600.0
2014-06-18 11:45:00,43.06,43.06,43.04,43.04,10700.0,29.4384,29.4384,29.4247,29.4247,10700.0
2014-06-18 11:50:00,43.05,43.05,43.03,43.03,35800.0,29.4315,29.4315,29.4179,29.4179,35800.0
2014-06-18 11:55:00,43.04,43.04,43.02,43.02,23000.0,29.4247,29.4247,29.411,29.411,23000.0
2014-06-18 12:00:00,43.02,43.03,42.97,42.98,60700.0,29.411,29.4179,29.3769,29.3837,60700.0
2014-06-18 12:05:00,42.99,43.03,42.98,43.02,44000.0,29.3905,29.4179,29.3837,29.411,44000.0
2014-06-18 12:10:00,43.01,43.03,43.01,43.02,58100.0,29.4042,29.4179,29.4042,29.411,58100.0
2014-06-18 12:15:00,43.02,43.04,43.01,43.01,24900.0,29.411,29.4247,29.4042,29.4042,24900.0
2014-06-18 12:20:00,43.01,43.02,43.01,43.02,13600.0,29.4042,29.411,29.4042,29.411,13600.0
2014-06-18 12:25:00,43.01,43.02,42.99,42.99,20700.0,29.4042,29.411,29.3905,29.3905,20700.0
2014-06-18 12:30:00,42.99,43.0,42.99,42.99,15600.0,29.3905,29.3974,29.3905,29.3905,15600.0
2014-06-18 12:35:00,42.99,43.0,42.97,43.0,61700.0,29.3905,29.3974,29.3769,29.3974,61700.0
2014-06-18 12:40:00,43.0,43.03,42.99,43.02,36800.0,29.3974,29.4179,29.3905,29.411,36800.0
2014-06-18 12:45:00,43.02,43.05,43.02,43.05,42500.0,29.411,29.4315,29.411,29.4315,42500.0
2014-06-18 12:50:00,43.06,43.08,43.05,43.08,45200.0,29.4384,29.4521,29.4315,29.4521,45200.0
2014-06-18 12:55:00,43.08,43.08,43.04,43.04,36000.0,29.4521,29.4521,29.4247,29.4247,36000.0
2014-06-18 13:00:00,43.04,43.07,43.04,43.05,43900.0,29.4247,29.4452,29.4247,29.4315,43900.0
2014-06-18 13:05:00,43.06,43.08,43.05,43.06,27000.0,29.4384,29.4521,29.4315,29.4384,27000.0
2014-06-18 13:10:00,43.05,43.06,43.05,43.06,10100.0,29.4315,29.4384,29.4315,29.4384,10100.0
2014-06-18 13:15:00,43.05,43.06,43.04,43.04,20600.0,29.4315,29.4384,29.4247,29.4247,20600.0
2014-06-18 13:20:00,43.04,43.05,43.04,43.05,9600.0,29.4247,29.4315,29.4247,29.4315,9600.0
2014-06-18 13:25:00,43.05,43.05,43.04,43.04,21500.0,29.4315,29.4315,29.4247,29.4247,21500.0
2014-06-18 13:30:00,43.04,43.05,42.98,42.98,42900.0,29.4247,29.4315,29.3837,29.3837,42900.0
2014-06-18 13:35:00,42.98,42.99,42.93,42.93,49900.0,29.3837,29.3905,29.3495,29.3495,49900.0
2014-06-18 13:40:00,42.94,42.96,42.93,42.95,67400.0,29.3563,29.37,29.3495,29.3632,67400.0
2014-06-18 13:45:00,42.95,42.97,42.95,42.97,38000.0,29.3632,29.3769,29.3632,29.3769,38000.0
2014-06-18 13:50:00,42.97,43.04,42.96,43.01,68100.0,29.3769,29.4247,29.37,29.4042,68100.0
2014-06-18 13:55:00,43.01,43.02,43.0,43.01,34800.0,29.4042,29.411,29.3974,29.4042,34800.0
2014-06-18 14:00:00,43.0,43.08,42.97,43.03,167500.0,29.3974,29.4521,29.3769,29.4179,167500.0
2014-06-18 14:05:00,43.02,43.06,42.89,43.06,79500.0,29.411,29.4384,29.3222,29.4384,79500.0
2014-06-18 14:10:00,43.06,43.13,43.06,43.13,69200.0,29.4384,29.4862,29.4384,29.4862,69200.0
2014-06-18 14:15:00,43.13,43.15,43.09,43.11,57700.0,29.4862,29.4999,29.4589,29.4726,57700.0
2014-06-18 14:20:00,43.1,43.15,43.1,43.11,51500.0,29.4657,29.4999,29.4657,29.4726,51500.0
2014-06-18 14:25:00,43.12,43.15,43.11,43.12,58200.0,29.4794,29.4999,29.4726,29.4794,58200.0
2014-06-18 14:30:00,43.13,43.19,43.11,43.12,69600.0,29.4862,29.5273,29.4726,29.4794,69600.0
2014-06-18 14:35:00,43.11,43.15,43.1,43.12,54800.0,29.4726,29.4999,29.4657,29.4794,54800.0
2014-06-18 14:40:00,43.13,43.13,43.05,43.06,53400.0,29.4862,29.4862,29.4315,29.4384,53400.0
2014-06-18 14:45:00,43.06,43.11,43.05,43.08,45700.0,29.4384,29.4726,29.4315,29.4521,45700.0
2014-06-18 14:50:00,43.08,43.15,43.08,43.12,79300.0,29.4521,29.4999,29.4521,29.4794,79300.0
2014-06-18 14:55:00,43.12,43.17,43.11,43.13,71800.0,29.4794,29.5136,29.4726,29.4862,71800.0
2014-06-18 15:00:00,43.13,43.19,43.13,43.17,71200.0,29.4862,29.5273,29.4862,29.5136,71200.0
2014-06-18 15:05:00,43.17,43.25,43.17,43.23,83500.0,29.5136,29.5683,29.5136,29.5546,83500.0
2014-06-18 15:10:00,43.22,43.23,43.14,43.14,84800.0,29.5478,29.5546,29.4931,29.4931,84800.0
2014-06-18 15:15:00,43.15,43.23,43.14,43.2,98400.0,29.4999,29.5546,29.4931,29.5341,98400.0
2014-06-18 15:20:00,43.21,43.22,43.19,43.2,67700.0,29.5409,29.5478,29.5273,29.5341,67700.0
2014-06-18 15:25:00,43.2,43.22,43.17,43.22,95500.0,29.5341,29.5478,29.5136,29.5478,95500.0
2014-06-18 15:30:00,43.22,43.25,43.22,43.25,94200.0,29.5478,29.5683,29.5478,29.5683,94200.0
2014-06-18 15:35:00,43.25,43.34,43.23,43.32,109700.0,29.5683,29.6298,29.5546,29.6161,109700.0
2014-06-18 15:40:00,43.32,43.34,43.3,43.32,155700.0,29.6161,29.6298,29.6025,29.6161,155700.0
2014-06-18 15:45:00,43.31,43.34,43.29,43.3,105600.0,29.6093,29.6298,29.5956,29.6025,105600.0
2014-06-18 15:50:00,43.31,43.31,43.28,43.29,131200.0,29.6093,29.6093,29.5888,29.5956,131200.0
2014-06-18 15:55:00,43.3,43.33,43.3,43.32,365600.0,29.6025,29.623,29.6025,29.6161,365600.0
2014-06-19 09:30:00,43.31,43.34,43.15,43.26,108200.0,29.6093,29.6298,29.4999,29.5751,108200.0
2014-06-19 09:35:00,43.25,43.34,43.25,43.31,54500.0,29.5683,29.6298,29.5683,29.6093,54500.0
2014-06-19 09:40:00,43.31,43.37,43.29,43.36,35900.0,29.6093,29.6503,29.5956,29.6435,35900.0
2014-06-19 09:45:00,43.36,43.36,43.28,43.29,47900.0,29.6435,29.6435,29.5888,29.5956,47900.0
2014-06-19 09:50:00,43.3,43.32,43.28,43.31,43300.0,29.6025,29.6161,29.5888,29.6093,43300.0
2014-06-19 09:55:00,43.31,43.34,43.25,43.27,46900.0,29.6093,29.6298,29.5683,29.582,46900.0
2014-06-19 10:00:00,43.27,43.3,43.2,43.22,80500.0,29.582,29.6025,29.5341,29.5478,80500.0
2014-06-19 10:05:00,43.22,43.25,43.18,43.25,47900.0,29.5478,29.5683,29.5204,29.5683,47900.0
2014-06-19 10:10:00,43.24,43.25,43.14,43.17,51000.0,29.5614,29.5683,29.4931,29.5136,51000.0
2014-06-19 10:15:00,43.17,43.23,43.14,43.19,62600.0,29.5136,29.5546,29.4931,29.5273,62600.0
2014-06-19 10:20:00,43.18,43.18,43.14,43.15,23800.0,29.5204,29.5204,29.4931,29.4999,23800.0
2014-06-19 10:25:00,43.14,43.18,43.12,43.15,43200.0,29.4931,29.5204,29.4794,29.4999,43200.0
2014-06-19 10:30:00,43.15,43.16,43.1,43.15,52900.0,29.4999,29.5068,29.4657,29.4999,52900.0
2014-06-19 10:35:00,43.14,43.19,43.12,43.12,21800.0,29.4931,29.5273,29.4794,29.4794,21800.0
2014-06-19 10:40:00,43.12,43.2,43.12,43.2,70200.0,29.4794,29.5341,29.4794,29.5341,70200.0
2014-06-19 10:45:00,43.2,43.23,43.19,43.21,45000.0,29.5341,29.5546,29.5273,29.5409,45000.0
2014-06-19 10:50:00,43.2,43.2,43.15,43.16,24000.0,29.5341,29.5341,29.4999,29.5068,24000.0
2014-06-19 10:55:00,43.16,43.18,43.13,43.14,21700.0,29.5068,29.5204,29.4862,29.4931,21700.0
2014-06-19 11:00:00,43.13,43.2,43.13,43.16,85000.0,29.4862,29.5341,29.4862,29.5068,85000.0
2014-06-19 11:05:00,43.17,43.17,43.14,43.15,28600.0,29.5136,29.5136,29.4931,29.4999,28600.0
2014-06-19 11:10:00,43.15,43.18,43.15,43.17,37300.0,29.4999,29.5204,29.4999,29.5136,37300.0
2014-06-19 11:15:00,43.17,43.18,43.16,43.16,21300.0,29.5136,29.5204,29.5068,29.5068,21300.0
2014-06-19 11:20:00,43.17,43.18,43.15,43.15,35700.0,29.5136,29.5204,29.4999,29.4999,35700.0
2014-06-19 11:25:00,43.15,43.18,43.14,43.16,33700.0,29.4999,29.5204,29.4931,29.5068,33700.0
2014-06-19 11:30:00,43.14,43.17,43.11,43.12,24600.0,29.4931,29.5136,29.4726,29.4794,24600.0
2014-06-19 11:35:00,43.12,43.13,43.11,43.11,20100.0,29.4794,29.4862,29.4726,29.4726,20100.0
2014-06-19 11:40:00,43.11,43.16,43.11,43.14,32400.0,29.4726,29.5068,29.4726,29.4931,32400.0
2014-06-19 11:45:00,43.15,43.16,43.14,43.14,16600.0,29.4999,29.5068,29.4931,29.4931,16600.0
2014-06-19 11:50:00,43.14,43.16,43.14,43.15,24800.0,29.4931,29.5068,29.4931,29.4999,24800.0
2014-06-19 11:55:00,43.15,43.16,43.14,43.15,18500.0,29.4999,29.5068,29.4931,29.4999,18500.0
2014-06-19 12:00:00,43.16,43.16,43.13,43.13,11400.0,29.5068,29.5068,29.4862,29.4862,11400.0
2014-06-19 12:05:00,43.13,43.17,43.13,43.16,28500.0,29.4862,29.5136,29.4862,29.5068,28500.0
2014-06-19 12:10:00,43.16,43.19,43.14,43.18,25400.0,29.5068,29.5273,29.4931,29.5204,25400.0
2014-06-19 12:15:00,43.18,43.19,43.16,43.16,12300.0,29.5204,29.5273,29.5068,29.5068,12300.0
2014-06-19 12:20:00,43.16,43.16,43.13,43.16,38100.0,29.5068,29.5068,29.4862,29.5068,38100.0
2014-06-19 12:25:00,43.16,43.17,43.14,43.14,17400.0,29.5068,29.5136,29.4931,29.4931,17400.0
2014-06-19 12:30:00,43.14,43.17,43.14,43.16,18900.0,29.4931,29.5136,29.4931,29.5068,18900.0
2014-06-19 12:35:00,43.15,43.17,43.14,43.17,12700.0,29.4999,29.5136,29.4931,29.5136,12700.0
2014-06-19 12:40:00,43.17,43.18,43.15,43.16,5300.0,29.5136,29.5204,29.4999,29.5068,5300.0
2014-06-19 12:45:00,43.16,43.17,43.14,43.15,15000.0,29.5068,29.5136,29.4931,29.4999,15000.0
2014-06-19 12:50:00,43.15,43.17,43.12,43.15,49100.0,29.4999,29.5136,29.4794,29.4999,49100.0
2014-06-19 12:55:00,43.14,43.18,43.14,43.17,26900.0,29.4931,29.5204,29.4931,29.5136,26900.0
2014-06-19 13:00:00,43.16,43.18,43.13,43.13,21400.0,29.5068,29.5204,29.4862,29.4862,21400.0
2014-06-19 13:05:00,43.13,43.16,43.13,43.15,21800.0,29.4862,29.5068,29.4862,29.4999,21800.0
2014-06-19 13:10:00,43.15,43.15,43.12,43.12,27900.0,29.4999,29.4999,29.4794,29.4794,27900.0
2014-06-19 13:15:00,43.12,43.14,43.12,43.13,17600.0,29.4794,29.4931,29.4794,29.4862,17600.0
2014-06-19 13:20:00,43.13,43.16,43.13,43.15,13400.0,29.4862,29.5068,29.4862,29.4999,13400.0
2014-06-19 13:25:00,43.16,43.2,43.16,43.2,19200.0,29.5068,29.5341,29.5068,29.5341,19200.0
2014-06-19 13:30:00,43.21,43.25,43.19,43.22,42800.0,29.5409,29.5683,29.5273,29.5478,42800.0
2014-06-19 13:35:00,43.22,43.27,43.22,43.26,26300.0,29.5478,29.582,29.5478,29.5751,26300.0
2014-06-19 13:40:00,43.26,43.26,43.22,43.24,32900.0,29.5751,29.5751,29.5478,29.5614,32900.0
2014-06-19 13:45:00,43.24,43.24,43.22,43.24,26500.0,29.5614,29.5614,29.5478,29.5614,26500.0
2014-06-19 13:50:00,43.25,43.25,43.22,43.22,10300.0,29.5683,29.5683,29.5478,29.5478,10300.0
2014-06-19 13:55:00,43.23,43.25,43.22,43.24,30300.0,29.5546,29.5683,29.5478,29.5614,30300.0
2014-06-19 14:00:00,43.23,43.25,43.23,43.24,25300.0,29.5546,29.5683,29.5546,29.5614,25300.0
2014-06-19 14:05:00,43.25,43.25,43.22,43.22,42200.0,29.5683,29.5683,29.5478,29.5478,42200.0
2014-06-19 14:10:00,43.22,43.26,43.21,43.24,25900.0,29.5478,29.5751,29.5409,29.5614,25900.0
2014-06-19 14:15:00,43.24,43.27,43.23,43.23,16300.0,29.5614,29.582,29.5546,29.5546,16300.0
2014-06-19 14:20:00,43.23,43.26,43.23,43.24,31100.0,29.5546,29.5751,29.5546,29.5614,31100.0
2014-06-19 14:25:00,43.24,43.25,43.2,43.2,52600.0,29.5614,29.5683,29.5341,29.5341,52600.0
2014-06-19 14:30:00,43.2,43.2,43.16,43.16,33100.0,29.5341,29.5341,29.5068,29.5068,33100.0
2014-06-19 14:35:00,43.17,43.18,43.16,43.18,20700.0,29.5136,29.5204,29.5068,29.5204,20700.0
2014-06-19 14:40:00,43.18,43.2,43.17,43.18,27700.0,29.5204,29.5341,29.5136,29.5204,27700.0
2014-06-19 14:45:00,43.17,43.21,43.17,43.21,43200.0,29.5136,29.5409,29.5136,29.5409,43200.0
2014-06-19 14:50:00,43.21,43.21,43.16,43.16,23400.0,29.5409,29.5409,29.5068,29.5068,23400.0
2014-06-19 14:55:00,43.17,43.17,43.15,43.16,44100.0,29.5136,29.5136,29.4999,29.5068,44100.0
2014-06-19 15:00:00,43.15,43.18,43.14,43.18,72600.0,29.4999,29.5204,29.4931,29.5204,72600.0
2014-06-19 15:05:00,43.18,43.19,43.16,43.16,65400.0,29.5204,29.5273,29.5068,29.5068,65400.0
2014-06-19 15:10:00,43.16,43.21,43.15,43.2,69600.0,29.5068,29.5409,29.4999,29.5341,69600.0
2014-06-19 15:15:00,43.2,43.21,43.18,43.19,30300.0,29.5341,29.5409,29.5204,29.5273,30300.0
2014-06-19 15:20:00,43.19,43.22,43.17,43.2,80300.0,29.5273,29.5478,29.5136,29.5341,80300.0
2014-06-19 15:25:00,43.2,43.22,43.19,43.22,49800.0,29.5341,29.5478,29.5273,29.5478,49800.0
2014-06-19 15:30:00,43.21,43.23,43.2,43.22,69200.0,29.5409,29.5546,29.5341,29.5478,69200.0
2014-06-19 15:35:00,43.21,43.26,43.21,43.26,72300.0,29.5409,29.5751,29.5409,29.5751,72300.0
2014-06-19 15:40:00,43.26,43.28,43.25,43.27,92000.0,29.5751,29.5888,29.5683,29.582,92000.0
2014-06-19 15:45:00,43.26,43.27,43.22,43.25,128400.0,29.5751,29.582,29.5478,29.5683,128400.0
2014-06-19 15:50:00,43.25,43.26,43.23,43.23,126500.0,29.5683,29.5751,29.5546,29.5546,126500.0
2014-06-19 15:55:00,43.23,43.28,43.23,43.27,334100.0,29.5546,29.5888,29.5546,29.582,334100.0
2014-06-20 09:30:00,43.64,43.72,43.62,43.66,1941500.0,29.8349,29.8896,29.8212,29.8486,1941500.0
2014-06-20 09:35:00,43.65,43.71,43.6,43.7,116900.0,29.8417,29.8828,29.8076,29.8759,116900.0
2014-06-20 09:40:00,43.69,43.76,43.67,43.71,100800.0,29.8691,29.9169,29.8554,29.8828,100800.0
2014-06-20 09:45:00,43.7,43.78,43.68,43.78,62200.0,29.8759,29.9306,29.8623,29.9306,62200.0
2014-06-20 09:50:00,43.79,43.83,43.76,43.83,170400.0,29.9375,29.9648,29.9169,29.9648,170400.0
2014-06-20 09:55:00,43.82,43.86,43.82,43.86,202200.0,29.958,29.9853,29.958,29.9853,202200.0
2014-06-20 10:00:00,43.85,43.88,43.83,43.88,94800.0,29.9785,29.999,29.9648,29.999,94800.0
2014-06-20 10:05:00,43.88,43.9,43.85,43.87,276500.0,29.999,30.0127,29.9785,29.9921,276500.0
2014-06-20 10:10:00,43.88,43.88,43.86,43.87,108400.0,29.999,29.999,29.9853,29.9921,108400.0
2014-06-20 10:15:00,43.86,43.89,43.86,43.87,85200.0,29.9853,30.0058,29.9853,29.9921,85200.0
2014-06-20 10:20:00,43.87,43.89,43.85,43.87,78900.0,29.9921,30.0058,29.9785,29.9921,78900.0
2014-06-20 10:25:00,43.87,43.88,43.85,43.87,62100.0,29.9921,29.999,29.9785,29.9921,62100.0
2014-06-20 10:30:00,43.87,43.89,43.83,43.83,48200.0,29.9921,30.0058,29.9648,29.9648,48200.0
2014-06-20 10:35:00,43.83,43.85,43.82,43.84,168200.0,29.9648,29.9785,29.958,29.9716,168200.0
2014-06-20 10:40:00,43.85,43.87,43.84,43.84,59300.0,29.9785,29.9921,29.9716,29.9716,59300.0
2014-06-20 10:45:00,43.84,43.87,43.83,43.87,36900.0,29.9716,29.9921,29.9648,29.9921,36900.0
2014-06-20 10:50:00,43.87,43.88,43.85,43.85,20300.0,29.9921,29.999,29.9785,29.9785,20300.0
2014-06-20 10:55:00,43.86,43.9,43.85,43.89,45700.0,29.9853,30.0127,29.9785,30.0058,45700.0
2014-06-20 11:00:00,43.89,43.91,43.88,43.91,67500.0,30.0058,30.0195,29.999,30.0195,67500.0
2014-06-20 11:05:00,43.9,43.92,43.87,43.89,130100.0,30.0127,30.0263,29.9921,30.0058,130100.0
2014-06-20 11:10:00,43.89,43.91,43.88,43.9,34800.0,30.0058,30.0195,29.999,30.0127,34800.0
2014-06-20 11:15:00,43.89,43.91,43.89,43.9,19500.0,30.0058,30.0195,30.0058,30.0127,19500.0
2014-06-20 11:20:00,43.91,43.92,43.89,43.91,149700.0,30.0195,30.0263,30.0058,30.0195,149700.0
2014-06-20 11:25:00,43.92,43.92,43.89,43.89,49100.0,30.0263,30.0263,30.0058,30.0058,49100.0
2014-06-20 11:30:00,43.89,43.89,43.87,43.87,44400.0,30.0058,30.0058,29.9921,29.9921,44400.0
2014-06-20 11:35:00,43.87,43.89,43.86,43.89,55800.0,29.9921,30.0058,29.9853,30.0058,55800.0
2014-06-20 11:40:00,43.88,43.9,43.86,43.86,57400.0,29.999,30.0127,29.9853,29.9853,57400.0
2014-06-20 11:45:00,43.86,43.88,43.84,43.87,88600.0,29.9853,29.999,29.9716,29.9921,88600.0
2014-06-20 11:50:00,43.86,43.88,43.84,43.88,73100.0,29.9853,29.999,29.9716,29.999,73100.0
2014-06-20 11:55:00,43.87,43.88,43.85,43.87,46500.0,29.9921,29.999,29.9785,29.9921,46500.0
2014-06-20 12:00:00,43.87,43.89,43.86,43.86,49400.0,29.9921,30.0058,29.9853,29.9853,49400.0
2014-06-20 12:05:00,43.85,43.86,43.83,43.85,52300.0,29.9785,29.9853,29.9648,29.9785,52300.0
2014-06-20 12:10:00,43.84,43.88,43.84,43.87,148500.0,29.9716,29.999,29.9716,29.9921,148500.0
2014-06-20 12:15:00,43.87,43.88,43.86,43.87,22900.0,29.9921,29.999,29.9853,29.9921,22900.0
2014-06-20 12:20:00,43.87,43.88,43.85,43.85,39100.0,29.9921,29.999,29.9785,29.9785,39100.0
2014-06-20 12:25:00,43.86,43.86,43.84,43.84,35900.0,29.9853,29.9853,29.9716,29.9716,35900.0
2014-06-20 12:30:00,43.84,43.86,43.84,43.85,46200.0,29.9716,29.9853,29.9716,29.9785,46200.0
2014-06-20 12:35:00,43.85,43.85,43.84,43.84,39500.0,29.9785,29.9785,29.9716,29.9716,39500.0
2014-06-20 12:40:00,43.84,43.85,43.84,43.84,123400.0,29.9716,29.9785,29.9716,29.9716,123400.0
2014-06-20 12:45:00,43.84,43.85,43.81,43.81,68300.0,29.9716,29.9785,29.9511,29.9511,68300.0
2014-06-20 12:50:00,43.82,43.82,43.81,43.81,20500.0,29.958,29.958,29.9511,29.9511,20500.0
2014-06-20 12:55:00,43.82,43.82,43.8,43.8,62200.0,29.958,29.958,29.9443,29.9443,62200.0
2014-06-20 13:00:00,43.8,43.82,43.75,43.76,190200.0,29.9443,29.958,29.9101,29.9169,190200.0
2014-06-20 13:05:00,43.76,43.77,43.72,43.72,168300.0,29.9169,29.9238,29.8896,29.8896,168300.0
2014-06-20 13:10:00,43.72,43.75,43.71,43.75,27500.0,29.8896,29.9101,29.8828,29.9101,27500.0
2014-06-20 13:15:00,43.75,43.76,43.73,43.73,26500.0,29.9101,29.9169,29.8964,29.8964,26500.0
2014-06-20 13:20:00,43.73,43.74,43.7,43.7,15900.0,29.8964,29.9033,29.8759,29.8759,15900.0
2014-06-20 13:25:00,43.7,43.73,43.7,43.7,33700.0,29.8759,29.8964,29.8759,29.8759,33700.0
2014-06-20 13:30:00,43.7,43.71,43.66,43.67,17800.0,29.8759,29.8828,29.8486,29.8554,17800.0
2014-06-20 13:35:00,43.66,43.68,43.64,43.65,75700.0,29.8486,29.8623,29.8349,29.8417,75700.0
2014-06-20 13:40:00,43.64,43.66,43.64,43.66,34700.0,29.8349,29.8486,29.8349,29.8486,34700.0
2014-06-20 13:45:00,43.65,43.68,43.65,43.67,23900.0,29.8417,29.8623,29.8417,29.8554,23900.0
2014-06-20 13:50:00,43.68,43.7,43.68,43.69,34800.0,29.8623,29.8759,29.8623,29.8691,34800.0
2014-06-20 13:55:00,43.69,43.71,43.68,43.71,139900.0,29.8691,29.8828,29.8623,29.8828,139900.0
2014-06-20 14:00:00,43.71,43.71,43.7,43.71,13500.0,29.8828,29.8828,29.8759,29.8828,13500.0
2014-06-20 14:05:00,43.71,43.73,43.7,43.71,44700.0,29.8828,29.8964,29.8759,29.8828,44700.0
2014-06-20 14:10:00,43.72,43.72,43.71,43.71,21800.0,29.8896,29.8896,29.8828,29.8828,21800.0
2014-06-20 14:15:00,43.71,43.72,43.71,43.71,21900.0,29.8828,29.8896,29.8828,29.8828,21900.0
2014-06-20 14:20:00,43.71,43.76,43.71,43.75,152300.0,29.8828,29.9169,29.8828,29.9101,152300.0
2014-06-20 14:25:00,43.76,43.76,43.73,43.75,47000.0,29.9169,29.9169,29.8964,29.9101,47000.0
2014-06-20 14:30:00,43.75,43.75,43.74,43.75,132500.0,29.9101,29.9101,29.9033,29.9101,132500.0
2014-06-20 14:35:00,43.75,43.75,43.74,43.74,19300.0,29.9101,29.9101,29.9033,29.9033,19300.0
2014-06-20 14:40:00,43.74,43.75,43.73,43.75,52400.0,29.9033,29.9101,29.8964,29.9101,52400.0
2014-06-20 14:45:00,43.74,43.76,43.74,43.74,92000.0,29.9033,29.9169,29.9033,29.9033,92000.0
2014-06-20 14:50:00,43.74,43.75,43.73,43.75,50600.0,29.9033,29.9101,29.8964,29.9101,50600.0
2014-06-20 14:55:00,43.75,43.76,43.74,43.74,49400.0,29.9101,29.9169,29.9033,29.9033,49400.0
2014-06-20 15:00:00,43.74,43.75,43.73,43.73,41400.0,29.9033,29.9101,29.8964,29.8964,41400.0
2014-06-20 15:05:00,43.73,43.75,43.72,43.72,60800.0,29.8964,29.9101,29.8896,29.8896,60800.0
2014-06-20 15:10:00,43.72,43.75,43.72,43.74,77700.0,29.8896,29.9101,29.8896,29.9033,77700.0
2014-06-20 15:15:00,43.73,43.74,43.71,43.71,37900.0,29.8964,29.9033,29.8828,29.8828,37900.0
2014-06-20 15:20:00,43.71,43.72,43.69,43.69,48100.0,29.8828,29.8896,29.8691,29.8691,48100.0
2014-06-20 15:25:00,43.7,43.7,43.68,43.68,50500.0,29.8759,29.8759,29.8623,29.8623,50500.0
2014-06-20 15:30:00,43.69,43.71,43.68,43.7,134500.0,29.8691,29.8828,29.8623,29.8759,134500.0
2014-06-20 15:35:00,43.69,43.72,43.68,43.72,86000.0,29.8691,29.8896,29.8623,29.8896,86000.0
2014-06-20 15:40:00,43.72,43.73,43.71,43.72,161500.0,29.8896,29.8964,29.8828,29.8896,161500.0
2014-06-20 15:45:00,43.73,43.74,43.72,43.72,87000.0,29.8964,29.9033,29.8896,29.8896,87000.0
2014-06-20 15:50:00,43.72,43.77,43.72,43.73,243100.0,29.8896,29.9238,29.8896,29.8964,243100.0
2014-06-20 15:55:00,43.73,43.76,43.72,43.73,525900.0,29.8964,29.9169,29.8896,29.8964,525900.0
2014-06-23 09:30:00,43.57,43.68,43.57,43.61,130000.0,29.7871,29.8623,29.7871,29.8144,130000.0
2014-06-23 09:35:00,43.61,43.61,43.5,43.51,75600.0,29.8144,29.8144,29.7392,29.746,75600.0
2014-06-23 09:40:00,43.52,43.54,43.47,43.49,64500.0,29.7529,29.7665,29.7187,29.7324,64500.0
2014-06-23 09:45:00,43.5,43.53,43.44,43.47,44100.0,29.7392,29.7597,29.6982,29.7187,44100.0
2014-06-23 09:50:00,43.48,43.63,43.48,43.61,63200.0,29.7255,29.8281,29.7255,29.8144,63200.0
2014-06-23 09:55:00,43.6,43.66,43.57,43.66,89300.0,29.8076,29.8486,29.7871,29.8486,89300.0
2014-06-23 10:00:00,43.66,43.73,43.65,43.71,91700.0,29.8486,29.8964,29.8417,29.8828,91700.0
2014-06-23 10:05:00,43.71,43.73,43.63,43.64,84200.0,29.8828,29.8964,29.8281,29.8349,84200.0
2014-06-23 10:10:00,43.65,43.66,43.58,43.61,81600.0,29.8417,29.8486,29.7939,29.8144,81600.0
2014-06-23 10:15:00,43.61,43.63,43.59,43.62,54500.0,29.8144,29.8281,29.8007,29.8212,54500.0
2014-06-23 10:20:00,43.62,43.67,43.61,43.65,53000.0,29.8212,29.8554,29.8144,29.8417,53000.0
2014-06-23 10:25:00,43.65,43.66,43.59,43.62,43500.0,29.8417,29.8486,29.8007,29.8212,43500.0
2014-06-23 10:30:00,43.63,43.66,43.6,43.61,57500.0,29.8281,29.8486,29.8076,29.8144,57500.0
2014-06-23 10:35:00,43.61,43.62,43.56,43.56,27500.0,29.8144,29.8212,29.7802,29.7802,27500.0
2014-06-23 10:40:00,43.57,43.59,43.54,43.54,58400.0,29.7871,29.8007,29.7665,29.7665,58400.0
2014-06-23 10:45:00,43.54,43.58,43.48,43.5,213200.0,29.7665,29.7939,29.7255,29.7392,213200.0
2014-06-23 10:50:00,43.49,43.51,43.49,43.5,34800.0,29.7324,29.746,29.7324,29.7392,34800.0
2014-06-23 10:55:00,43.51,43.51,43.46,43.48,99500.0,29.746,29.746,29.7118,29.7255,99500.0
2014-06-23 11:00:00,43.48,43.48,43.46,43.46,436700.0,29.7255,29.7255,29.7118,29.7118,436700.0
2014-06-23 11:05:00,43.47,43.52,43.45,43.52,317100.0,29.7187,29.7529,29.705,29.7529,317100.0
2014-06-23 11:10:00,43.52,43.55,43.52,43.54,47500.0,29.7529,29.7734,29.7529,29.7665,47500.0
2014-06-23 11:15:00,43.54,43.55,43.53,43.53,56700.0,29.7665,29.7734,29.7597,29.7597,56700.0
2014-06-23 11:20:00,43.54,43.59,43.53,43.58,73800.0,29.7665,29.8007,29.7597,29.7939,73800.0
2014-06-23 11:25:00,43.57,43.61,43.57,43.6,64400.0,29.7871,29.8144,29.7871,29.8076,64400.0
2014-06-23 11:30:00,43.6,43.68,43.59,43.68,218000.0,29.8076,29.8623,29.8007,29.8623,218000.0
2014-06-23 11:35:00,43.68,43.68,43.64,43.65,36800.0,29.8623,29.8623,29.8349,29.8417,36800.0
2014-06-23 11:40:00,43.65,43.68,43.65,43.68,40800.0,29.8417,29.8623,29.8417,29.8623,40800.0
2014-06-23 11:45:00,43.67,43.68,43.65,43.65,114700.0,29.8554,29.8623,29.8417,29.8417,114700.0
2014-06-23 11:50:00,43.65,43.71,43.65,43.7,162900.0,29.8417,29.8828,29.8417,29.8759,162900.0
2014-06-23 11:55:00,43.7,43.72,43.68,43.7,103300.0,29.8759,29.8896,29.8623,29.8759,103300.0
2014-06-23 12:00:00,43.71,43.74,43.7,43.73,69200.0,29.8828,29.9033,29.8759,29.8964,69200.0
2014-06-23 12:05:00,43.73,43.78,43.73,43.75,61400.0,29.8964,29.9306,29.8964,29.9101,61400.0
2014-06-23 12:10:00,43.76,43.79,43.76,43.78,28500.0,29.9169,29.9375,29.9169,29.9306,28500.0
2014-06-23 12:15:00,43.78,43.79,43.77,43.79,29700.0,29.9306,29.9375,29.9238,29.9375,29700.0
2014-06-23 12:20:00,43.79,43.79,43.77,43.77,34800.0,29.9375,29.9375,29.9238,29.9238,34800.0
2014-06-23 12:25:00,43.77,43.8,43.77,43.8,52400.0,29.9238,29.9443,29.9238,29.9443,52400.0
2014-06-23 12:30:00,43.8,43.8,43.78,43.8,31000.0,29.9443,29.9443,29.9306,29.9443,31000.0
2014-06-23 12:35:00,43.8,43.8,43.79,43.8,48200.0,29.9443,29.9443,29.9375,29.9443,48200.0
2014-06-23 12:40:00,43.79,43.79,43.77,43.78,118800.0,29.9375,29.9375,29.9238,29.9306,118800.0
2014-06-23 12:45:00,43.79,43.84,43.77,43.82,41600.0,29.9375,29.9716,29.9238,29.958,41600.0
2014-06-23 12:50:00,43.82,43.83,43.81,43.83,19600.0,29.958,29.9648,29.9511,29.9648,19600.0
2014-06-23 12:55:00,43.83,43.84,43.82,43.82,24000.0,29.9648,29.9716,29.958,29.958,24000.0
2014-06-23 13:00:00,43.82,43.83,43.79,43.79,33700.0,29.958,29.9648,29.9375,29.9375,33700.0
2014-06-23 13:05:00,43.79,43.8,43.74,43.74,32200.0,29.9375,29.9443,29.9033,29.9033,32200.0
2014-06-23 13:10:00,43.75,43.75,43.7,43.7,63700.0,29.9101,29.9101,29.8759,29.8759,63700.0
2014-06-23 13:15:00,43.71,43.71,43.69,43.7,67600.0,29.8828,29.8828,29.8691,29.8759,67600.0
2014-06-23 13:20:00,43.7,43.71,43.69,43.71,109200.0,29.8759,29.8828,29.8691,29.8828,109200.0
2014-06-23 13:25:00,43.71,43.72,43.67,43.7,272300.0,29.8828,29.8896,29.8554,29.8759,272300.0
2014-06-23 13:30:00,43.71,43.71,43.68,43.69,27900.0,29.8828,29.8828,29.8623,29.8691,27900.0
2014-06-23 13:35:00,43.7,43.7,43.66,43.67,41100.0,29.8759,29.8759,29.8486,29.8554,41100.0
2014-06-23 13:40:00,43.66,43.67,43.66,43.66,44800.0,29.8486,29.8554,29.8486,29.8486,44800.0
2014-06-23 13:45:00,43.66,43.67,43.65,43.67,64600.0,29.8486,29.8554,29.8417,29.8554,64600.0
2014-06-23 13:50:00,43.67,43.71,43.66,43.71,32400.0,29.8554,29.8828,29.8486,29.8828,32400.0
2014-06-23 13:55:00,43.71,43.71,43.69,43.71,44100.0,29.8828,29.8828,29.8691,29.8828,44100.0
2014-06-23 14:00:00,43.71,43.73,43.7,43.71,98700.0,29.8828,29.8964,29.8759,29.8828,98700.0
2014-06-23 14:05:00,43.71,43.73,43.69,43.72,158200.0,29.8828,29.8964,29.8691,29.8896,158200.0
2014-06-23 14:10:00,43.72,43.75,43.69,43.75,116100.0,29.8896,29.9101,29.8691,29.9101,116100.0
2014-06-23 14:15:00,43.74,43.76,43.69,43.73,132300.0,29.9033,29.9169,29.8691,29.8964,132300.0
2014-06-23 14:20:00,43.73,43.73,43.7,43.71,84500.0,29.8964,29.8964,29.8759,29.8828,84500.0
2014-06-23 14:25:00,43.71,43.73,43.71,43.73,23000.0,29.8828,29.8964,29.8828,29.8964,23000.0
2014-06-23 14:30:00,43.72,43.73,43.72,43.72,22200.0,29.8896,29.8964,29.8896,29.8896,22200.0
2014-06-23 14:35:00,43.73,43.73,43.72,43.73,25800.0,29.8964,29.8964,29.8896,29.8964,25800.0
2014-06-23 14:40:00,43.73,43.75,43.72,43.75,21300.0,29.8964,29.9101,29.8896,29.9101,21300.0
2014-06-23 14:45:00,43.75,43.79,43.75,43.76,97900.0,29.9101,29.9375,29.9101,29.9169,97900.0
2014-06-23 14:50:00,43.75,43.76,43.74,43.74,29000.0,29.9101,29.9169,29.9033,29.9033,29000.0
2014-06-23 14:55:00,43.74,43.8,43.74,43.8,32500.0,29.9033,29.9443,29.9033,29.9443,32500.0
2014-06-23 15:00:00,43.8,43.8,43.77,43.77,87600.0,29.9443,29.9443,29.9238,29.9238,87600.0
2014-06-23 15:05:00,43.77,43.79,43.77,43.79,40800.0,29.9238,29.9375,29.9238,29.9375,40800.0
2014-06-23 15:10:00,43.79,43.79,43.76,43.78,57900.0,29.9375,29.9375,29.9169,29.9306,57900.0
2014-06-23 15:15:00,43.79,43.81,43.76,43.8,67600.0,29.9375,29.9511,29.9169,29.9443,67600.0
2014-06-23 15:20:00,43.8,43.83,43.8,43.8,64100.0,29.9443,29.9648,29.9443,29.9443,64100.0
2014-06-23 15:25:00,43.8,43.84,43.79,43.83,78200.0,29.9443,29.9716,29.9375,29.9648,78200.0
2014-06-23 15:30:00,43.83,43.83,43.81,43.81,68400.0,29.9648,29.9648,29.9511,29.9511,68400.0
2014-06-23 15:35:00,43.81,43.83,43.79,43.83,111300.0,29.9511,29.9648,29.9375,29.9648,111300.0
2014-06-23 15:40:00,43.83,43.84,43.82,43.83,75400.0,29.9648,29.9716,29.958,29.9648,75400.0
2014-06-23 15:45:00,43.83,43.83,43.81,43.82,137900.0,29.9648,29.9648,29.9511,29.958,137900.0
2014-06-23 15:50:00,43.83,43.83,43.81,43.81,153000.0,29.9648,29.9648,29.9511,29.9511,153000.0
2014-06-23 15:55:00,43.82,43.83,43.8,43.81,373200.0,29.958,29.9648,29.9443,29.9511,373200.0
2014-06-24 09:30:00,43.66,43.75,43.58,43.7,92000.0,29.8486,29.9101,29.7939,29.8759,92000.0
2014-06-24 09:35:00,43.7,43.77,43.7,43.75,36200.0,29.8759,29.9238,29.8759,29.9101,36200.0
2014-06-24 09:40:00,43.75,43.75,43.67,43.73,51000.0,29.9101,29.9101,29.8554,29.8964,51000.0
2014-06-24 09:45:00,43.73,43.8,43.73,43.75,32000.0,29.8964,29.9443,29.8964,29.9101,32000.0
2014-06-24 09:50:00,43.74,43.75,43.7,43.72,81100.0,29.9033,29.9101,29.8759,29.8896,81100.0
2014-06-24 09:55:00,43.72,43.73,43.67,43.69,50100.0,29.8896,29.8964,29.8554,29.8691,50100.0
2014-06-24 10:00:00,43.69,43.75,43.69,43.73,77200.0,29.8691,29.9101,29.8691,29.8964,77200.0
2014-06-24 10:05:00,43.73,43.79,43.73,43.77,77100.0,29.8964,29.9375,29.8964,29.9238,77100.0
2014-06-24 10:10:00,43.77,43.77,43.73,43.74,65900.0,29.9238,29.9238,29.8964,29.9033,65900.0
2014-06-24 10:15:00,43.75,43.77,43.71,43.71,39500.0,29.9101,29.9238,29.8828,29.8828,39500.0
2014-06-24 10:20:00,43.71,43.76,43.71,43.75,94800.0,29.8828,29.9169,29.8828,29.9101,94800.0
2014-06-24 10:25:00,43.76,43.81,43.72,43.81,42400.0,29.9169,29.9511,29.8896,29.9511,42400.0
2014-06-24 10:30:00,43.82,43.83,43.76,43.76,51400.0,29.958,29.9648,29.9169,29.9169,51400.0
2014-06-24 10:35:00,43.75,43.8,43.75,43.77,67600.0,29.9101,29.9443,29.9101,29.9238,67600.0
2014-06-24 10:40:00,43.77,43.8,43.74,43.76,53100.0,29.9238,29.9443,29.9033,29.9169,53100.0
2014-06-24 10:45:00,43.76,43.76,43.71,43.72,51200.0,29.9169,29.9169,29.8828,29.8896,51200.0
2014-06-24 10:50:00,43.71,43.73,43.7,43.73,83900.0,29.8828,29.8964,29.8759,29.8964,83900.0
2014-06-24 10:55:00,43.73,43.73,43.71,43.72,55300.0,29.8964,29.8964,29.8828,29.8896,55300.0
2014-06-24 11:00:00,43.73,43.75,43.72,43.72,70900.0,29.8964,29.9101,29.8896,29.8896,70900.0
2014-06-24 11:05:00,43.73,43.73,43.7,43.72,25200.0,29.8964,29.8964,29.8759,29.8896,25200.0
2014-06-24 11:10:00,43.72,43.75,43.71,43.73,71600.0,29.8896,29.9101,29.8828,29.8964,71600.0
2014-06-24 11:15:00,43.73,43.74,43.72,43.73,39700.0,29.8964,29.9033,29.8896,29.8964,39700.0
2014-06-24 11:20:00,43.73,43.75,43.72,43.75,45000.0,29.8964,29.9101,29.8896,29.9101,45000.0
2014-06-24 11:25:00,43.75,43.75,43.72,43.72,42800.0,29.9101,29.9101,29.8896,29.8896,42800.0
2014-06-24 11:30:00,43.73,43.74,43.71,43.71,69900.0,29.8964,29.9033,29.8828,29.8828,69900.0
2014-06-24 11:35:00,43.71,43.73,43.71,43.72,22600.0,29.8828,29.8964,29.8828,29.8896,22600.0
2014-06-24 11:40:00,43.72,43.73,43.71,43.72,34500.0,29.8896,29.8964,29.8828,29.8896,34500.0
2014-06-24 11:45:00,43.72,43.75,43.71,43.72,46000.0,29.8896,29.9101,29.8828,29.8896,46000.0
2014-06-24 11:50:00,43.72,43.73,43.71,43.72,64500.0,29.8896,29.8964,29.8828,29.8896,64500.0
2014-06-24 11:55:00,43.72,43.75,43.71,43.73,52700.0,29.8896,29.9101,29.8828,29.8964,52700.0
2014-06-24 12:00:00,43.74,43.74,43.71,43.73,42600.0,29.9033,29.9033,29.8828,29.8964,42600.0
2014-06-24 12:05:00,43.73,43.73,43.7,43.7,33600.0,29.8964,29.8964,29.8759,29.8759,33600.0
2014-06-24 12:10:00,43.71,43.71,43.68,43.68,39900.0,29.8828,29.8828,29.8623,29.8623,39900.0
2014-06-24 12:15:00,43.68,43.69,43.67,43.68,31400.0,29.8623,29.8691,29.8554,29.8623,31400.0
2014-06-24 12:20:00,43.69,43.69,43.66,43.66,52200.0,29.8691,29.8691,29.8486,29.8486,52200.0
2014-06-24 12:25:00,43.66,43.67,43.66,43.66,28900.0,29.8486,29.8554,29.8486,29.8486,28900.0
2014-06-24 12:30:00,43.66,43.67,43.65,43.66,18100.0,29.8486,29.8554,29.8417,29.8486,18100.0
2014-06-24 12:35:00,43.65,43.66,43.62,43.64,47200.0,29.8417,29.8486,29.8212,29.8349,47200.0
2014-06-24 12:40:00,43.64,43.64,43.63,43.64,15100.0,29.8349,29.8349,29.8281,29.8349,15100.0
2014-06-24 12:45:00,43.63,43.64,43.62,43.64,35900.0,29.8281,29.8349,29.8212,29.8349,35900.0
2014-06-24 12:50:00,43.64,43.65,43.62,43.62,33700.0,29.8349,29.8417,29.8212,29.8212,33700.0
2014-06-24 12:55:00,43.62,43.63,43.6,43.6,20800.0,29.8212,29.8281,29.8076,29.8076,20800.0
2014-06-24 13:00:00,43.6,43.61,43.52,43.54,64700.0,29.8076,29.8144,29.7529,29.7665,64700.0
2014-06-24 13:05:00,43.53,43.55,43.5,43.55,64600.0,29.7597,29.7734,29.7392,29.7734,64600.0
2014-06-24 13:10:00,43.55,43.56,43.5,43.5,57100.0,29.7734,29.7802,29.7392,29.7392,57100.0
2014-06-24 13:15:00,43.5,43.5,43.45,43.47,63800.0,29.7392,29.7392,29.705,29.7187,63800.0
2014-06-24 13:20:00,43.47,43.51,43.45,43.48,78600.0,29.7187,29.746,29.705,29.7255,78600.0
2014-06-24 13:25:00,43.47,43.52,43.47,43.5,52300.0,29.7187,29.7529,29.7187,29.7392,52300.0
2014-06-24 13:30:00,43.5,43.51,43.49,43.49,34900.0,29.7392,29.746,29.7324,29.7324,34900.0
2014-06-24 13:35:00,43.5,43.5,43.48,43.49,53300.0,29.7392,29.7392,29.7255,29.7324,53300.0
2014-06-24 13:40:00,43.49,43.5,43.46,43.46,59700.0,29.7324,29.7392,29.7118,29.7118,59700.0
2014-06-24 13:45:00,43.46,43.48,43.46,43.46,38700.0,29.7118,29.7255,29.7118,29.7118,38700.0
2014-06-24 13:50:00,43.46,43.47,43.42,43.43,48500.0,29.7118,29.7187,29.6845,29.6913,48500.0
2014-06-24 13:55:00,43.43,43.44,43.41,43.41,104400.0,29.6913,29.6982,29.6777,29.6777,104400.0
2014-06-24 14:00:00,43.41,43.51,43.41,43.5,82900.0,29.6777,29.746,29.6777,29.7392,82900.0
2014-06-24 14:05:00,43.51,43.51,43.45,43.48,37400.0,29.746,29.746,29.705,29.7255,37400.0
2014-06-24 14:10:00,43.48,43.51,43.48,43.48,34900.0,29.7255,29.746,29.7255,29.7255,34900.0
2014-06-24 14:15:00,43.49,43.5,43.45,43.45,109600.0,29.7324,29.7392,29.705,29.705,109600.0
2014-06-24 14:20:00,43.46,43.47,43.43,43.43,29000.0,29.7118,29.7187,29.6913,29.6913,29000.0
2014-06-24 14:25:00,43.43,43.45,43.39,43.42,60400.0,29.6913,29.705,29.664,29.6845,60400.0
2014-06-24 14:30:00,43.43,43.43,43.38,43.41,57800.0,29.6913,29.6913,29.6572,29.6777,57800.0
2014-06-24 14:35:00,43.41,43.45,43.4,43.42,73700.0,29.6777,29.705,29.6708,29.6845,73700.0
2014-06-24 14:40:00,43.42,43.45,43.42,43.44,49800.0,29.6845,29.705,29.6845,29.6982,49800.0
2014-06-24 14:45:00,43.44,43.45,43.42,43.43,43800.0,29.6982,29.705,29.6845,29.6913,43800.0
2014-06-24 14:50:00,43.43,43.44,43.41,43.43,50900.0,29.6913,29.6982,29.6777,29.6913,50900.0
2014-06-24 14:55:00,43.42,43.45,43.41,43.41,53200.0,29.6845,29.705,29.6777,29.6777,53200.0
2014-06-24 15:00:00,43.41,43.41,43.33,43.37,132000.0,29.6777,29.6777,29.623,29.6503,132000.0
2014-06-24 15:05:00,43.38,43.38,43.32,43.32,59200.0,29.6572,29.6572,29.6161,29.6161,59200.0
2014-06-24 15:10:00,43.32,43.34,43.27,43.3,70100.0,29.6161,29.6298,29.582,29.6025,70100.0
2014-06-24 15:15:00,43.3,43.33,43.28,43.29,65600.0,29.6025,29.623,29.5888,29.5956,65600.0
2014-06-24 15:20:00,43.28,43.33,43.26,43.3,107400.0,29.5888,29.623,29.5751,29.6025,107400.0
2014-06-24 15:25:00,43.29,43.36,43.27,43.3,98800.0,29.5956,29.6435,29.582,29.6025,98800.0
2014-06-24 15:30:00,43.31,43.36,43.3,43.3,75700.0,29.6093,29.6435,29.6025,29.6025,75700.0
2014-06-24 15:35:00,43.3,43.31,43.27,43.27,138200.0,29.6025,29.6093,29.582,29.582,138200.0
2014-06-24 15:40:00,43.28,43.32,43.27,43.29,200700.0,29.5888,29.6161,29.582,29.5956,200700.0
2014-06-24 15:45:00,43.3,43.35,43.29,43.33,188200.0,29.6025,29.6366,29.5956,29.623,188200.0
2014-06-24 15:50:00,43.32,43.34,43.3,43.3,185000.0,29.6161,29.6298,29.6025,29.6025,185000.0
2014-06-24 15:55:00,43.31,43.35,43.29,43.3,352000.0,29.6093,29.6366,29.5956,29.6025,352000.0
2014-06-25 09:30:00,43.17,43.24,43.11,43.13,107900.0,29.5136,29.5614,29.4726,29.4862,107900.0
2014-06-25 09:35:00,43.12,43.12,42.93,42.96,94600.0,29.4794,29.4794,29.3495,29.37,94600.0
2014-06-25 09:40:00,42.96,43.17,42.95,43.16,101100.0,29.37,29.5136,29.3632,29.5068,101100.0
2014-06-25 09:45:00,43.17,43.29,43.17,43.21,109500.0,29.5136,29.5956,29.5136,29.5409,109500.0
2014-06-25 09:50:00,43.22,43.34,43.21,43.26,113400.0,29.5478,29.6298,29.5409,29.5751,113400.0
2014-06-25 09:55:00,43.26,43.35,43.25,43.3,66700.0,29.5751,29.6366,29.5683,29.6025,66700.0
2014-06-25 10:00:00,43.3,43.41,43.26,43.3,102500.0,29.6025,29.6777,29.5751,29.6025,102500.0
2014-06-25 10:05:00,43.3,43.36,43.25,43.31,104400.0,29.6025,29.6435,29.5683,29.6093,104400.0
2014-06-25 10:10:00,43.32,43.34,43.27,43.32,65200.0,29.6161,29.6298,29.582,29.6161,65200.0
2014-06-25 10:15:00,43.32,43.32,43.25,43.26,112500.0,29.6161,29.6161,29.5683,29.5751,112500.0
2014-06-25 10:20:00,43.26,43.29,43.23,43.25,78300.0,29.5751,29.5956,29.5546,29.5683,78300.0
2014-06-25 10:25:00,43.25,43.32,43.24,43.32,59600.0,29.5683,29.6161,29.5614,29.6161,59600.0
2014-06-25 10:30:00,43.31,43.36,43.3,43.3,44900.0,29.6093,29.6435,29.6025,29.6025,44900.0
2014-06-25 10:35:00,43.3,43.31,43.24,43.27,103200.0,29.6025,29.6093,29.5614,29.582,103200.0
2014-06-25 10:40:00,43.27,43.27,43.22,43.23,72700.0,29.582,29.582,29.5478,29.5546,72700.0
2014-06-25 10:45:00,43.24,43.27,43.22,43.27,70500.0,29.5614,29.582,29.5478,29.582,70500.0
2014-06-25 10:50:00,43.28,43.33,43.27,43.32,62100.0,29.5888,29.623,29.582,29.6161,62100.0
2014-06-25 10:55:00,43.31,43.38,43.31,43.36,57700.0,29.6093,29.6572,29.6093,29.6435,57700.0
2014-06-25 11:00:00,43.36,43.37,43.34,43.37,27000.0,29.6435,29.6503,29.6298,29.6503,27000.0
2014-06-25 11:05:00,43.36,43.36,43.3,43.3,14700.0,29.6435,29.6435,29.6025,29.6025,14700.0
2014-06-25 11:10:00,43.3,43.34,43.3,43.31,29600.0,29.6025,29.6298,29.6025,29.6093,29600.0
2014-06-25 11:15:00,43.31,43.32,43.26,43.28,106400.0,29.6093,29.6161,29.5751,29.5888,106400.0
2014-06-25 11:20:00,43.28,43.34,43.28,43.34,35200.0,29.5888,29.6298,29.5888,29.6298,35200.0
2014-06-25 11:25:00,43.34,43.35,43.28,43.29,30100.0,29.6298,29.6366,29.5888,29.5956,30100.0
2014-06-25 11:30:00,43.29,43.31,43.25,43.26,72900.0,29.5956,29.6093,29.5683,29.5751,72900.0
2014-06-25 11:35:00,43.26,43.26,43.21,43.23,52700.0,29.5751,29.5751,29.5409,29.5546,52700.0
2014-06-25 11:40:00,43.23,43.29,43.23,43.26,45500.0,29.5546,29.5956,29.5546,29.5751,45500.0
2014-06-25 11:45:00,43.26,43.26,43.22,43.22,45000.0,29.5751,29.5751,29.5478,29.5478,45000.0
2014-06-25 11:50:00,43.23,43.25,43.21,43.23,142700.0,29.5546,29.5683,29.5409,29.5546,142700.0
2014-06-25 11:55:00,43.23,43.3,43.23,43.28,61000.0,29.5546,29.6025,29.5546,29.5888,61000.0
2014-06-25 12:00:00,43.28,43.33,43.28,43.31,45500.0,29.5888,29.623,29.5888,29.6093,45500.0
2014-06-25 12:05:00,43.31,43.32,43.25,43.3,243700.0,29.6093,29.6161,29.5683,29.6025,243700.0
2014-06-25 12:10:00,43.29,43.3,43.26,43.29,40200.0,29.5956,29.6025,29.5751,29.5956,40200.0
2014-06-25 12:15:00,43.29,43.31,43.26,43.26,298200.0,29.5956,29.6093,29.5751,29.5751,298200.0
2014-06-25 12:20:00,43.27,43.31,43.27,43.28,184300.0,29.582,29.6093,29.582,29.5888,184300.0
2014-06-25 12:25:00,43.29,43.3,43.27,43.3,48900.0,29.5956,29.6025,29.582,29.6025,48900.0
2014-06-25 12:30:00,43.3,43.3,43.27,43.28,49700.0,29.6025,29.6025,29.582,29.5888,49700.0
2014-06-25 12:35:00,43.29,43.3,43.28,43.3,29600.0,29.5956,29.6025,29.5888,29.6025,29600.0
2014-06-25 12:40:00,43.29,43.31,43.29,43.29,122000.0,29.5956,29.6093,29.5956,29.5956,122000.0
2014-06-25 12:45:00,43.29,43.29,43.27,43.28,16800.0,29.5956,29.5956,29.582,29.5888,16800.0
2014-06-25 12:50:00,43.27,43.29,43.27,43.28,26800.0,29.582,29.5956,29.582,29.5888,26800.0
2014-06-25 12:55:00,43.28,43.3,43.26,43.26,24300.0,29.5888,29.6025,29.5751,29.5751,24300.0
2014-06-25 13:00:00,43.27,43.34,43.27,43.33,50100.0,29.582,29.6298,29.582,29.623,50100.0
2014-06-25 13:05:00,43.33,43.37,43.32,43.35,32000.0,29.623,29.6503,29.6161,29.6366,32000.0
2014-06-25 13:10:00,43.34,43.37,43.34,43.36,19700.0,29.6298,29.6503,29.6298,29.6435,19700.0
2014-06-25 13:15:00,43.36,43.37,43.33,43.35,48100.0,29.6435,29.6503,29.623,29.6366,48100.0
2014-06-25 13:20:00,43.34,43.36,43.33,43.34,51100.0,29.6298,29.6435,29.623,29.6298,51100.0
2014-06-25 13:25:00,43.34,43.35,43.31,43.31,42700.0,29.6298,29.6366,29.6093,29.6093,42700.0
2014-06-25 13:30:00,43.32,43.33,43.3,43.32,82200.0,29.6161,29.623,29.6025,29.6161,82200.0
2014-06-25 13:35:00,43.32,43.32,43.3,43.31,25900.0,29.6161,29.6161,29.6025,29.6093,25900.0
2014-06-25 13:40:00,43.3,43.3,43.27,43.28,40200.0,29.6025,29.6025,29.582,29.5888,40200.0
2014-06-25 13:45:00,43.28,43.3,43.26,43.27,50800.0,29.5888,29.6025,29.5751,29.582,50800.0
2014-06-25 13:50:00,43.27,43.3,43.27,43.3,95800.0,29.582,29.6025,29.582,29.6025,95800.0
2014-06-25 13:55:00,43.29,43.34,43.28,43.34,43200.0,29.5956,29.6298,29.5888,29.6298,43200.0
2014-06-25 14:00:00,43.34,43.34,43.29,43.33,28500.0,29.6298,29.6298,29.5956,29.623,28500.0
2014-06-25 14:05:00,43.33,43.34,43.32,43.32,35000.0,29.623,29.6298,29.6161,29.6161,35000.0
2014-06-25 14:10:00,43.32,43.34,43.31,43.31,44400.0,29.6161,29.6298,29.6093,29.6093,44400.0
2014-06-25 14:15:00,43.32,43.32,43.3,43.3,42500.0,29.6161,29.6161,29.6025,29.6025,42500.0
2014-06-25 14:20:00,43.3,43.33,43.3,43.31,103100.0,29.6025,29.623,29.6025,29.6093,103100.0
2014-06-25 14:25:00,43.31,43.36,43.31,43.36,42500.0,29.6093,29.6435,29.6093,29.6435,42500.0
2014-06-25 14:30:00,43.36,43.39,43.36,43.37,35100.0,29.6435,29.664,29.6435,29.6503,35100.0
2014-06-25 14:35:00,43.38,43.38,43.37,43.38,15300.0,29.6572,29.6572,29.6503,29.6572,15300.0
2014-06-25 14:40:00,43.38,43.38,43.32,43.32,57400.0,29.6572,29.6572,29.6161,29.6161,57400.0
2014-06-25 14:45:00,43.31,43.33,43.29,43.3,29800.0,29.6093,29.623,29.5956,29.6025,29800.0
2014-06-25 14:50:00,43.31,43.32,43.27,43.29,106700.0,29.6093,29.6161,29.582,29.5956,106700.0
2014-06-25 14:55:00,43.29,43.29,43.26,43.27,38700.0,29.5956,29.5956,29.5751,29.582,38700.0
2014-06-25 15:00:00,43.26,43.27,43.23,43.26,73200.0,29.5751,29.582,29.5546,29.5751,73200.0
2014-06-25 15:05:00,43.26,43.26,43.23,43.25,80100.0,29.5751,29.5751,29.5546,29.5683,80100.0
2014-06-25 15:10:00,43.24,43.25,43.21,43.21,110500.0,29.5614,29.5683,29.5409,29.5409,110500.0
2014-06-25 15:15:00,43.22,43.23,43.2,43.22,116400.0,29.5478,29.5546,29.5341,29.5478,116400.0
2014-06-25 15:20:00,43.23,43.25,43.21,43.22,123800.0,29.5546,29.5683,29.5409,29.5478,123800.0
2014-06-25 15:25:00,43.22,43.23,43.18,43.18,103200.0,29.5478,29.5546,29.5204,29.5204,103200.0
2014-06-25 15:30:00,43.19,43.21,43.17,43.2,132500.0,29.5273,29.5409,29.5136,29.5341,132500.0
2014-06-25 15:35:00,43.21,43.29,43.19,43.29,236000.0,29.5409,29.5956,29.5273,29.5956,236000.0
2014-06-25 15:40:00,43.27,43.33,43.27,43.32,122900.0,29.582,29.623,29.582,29.6161,122900.0
2014-06-25 15:45:00,43.32,43.36,43.29,43.32,190000.0,29.6161,29.6435,29.5956,29.6161,190000.0
2014-06-25 15:50:00,43.32,43.35,43.31,43.33,234600.0,29.6161,29.6366,29.6093,29.623,234600.0
2014-06-25 15:55:00,43.34,43.37,43.33,43.34,388900.0,29.6298,29.6503,29.623,29.6298,388900.0
2014-06-26 09:30:00,43.0,43.03,42.84,42.84,199300.0,29.5646,29.5853,29.4546,29.4546,199300.0
2014-06-26 09:35:00,42.84,42.86,42.75,42.86,198400.0,29.4546,29.4684,29.3927,29.4684,198400.0
2014-06-26 09:40:00,42.86,42.89,42.83,42.88,200700.0,29.4684,29.489,29.4477,29.4821,200700.0
2014-06-26 09:45:00,42.87,42.88,42.82,42.85,273300.0,29.4752,29.4821,29.4409,29.4615,273300.0
2014-06-26 09:50:00,42.84,42.93,42.83,42.88,277800.0,29.4546,29.5165,29.4477,29.4821,277800.0
2014-06-26 09:55:00,42.88,42.9,42.8,42.89,308900.0,29.4821,29.4959,29.4271,29.489,308900.0
2014-06-26 10:00:00,42.89,42.97,42.88,42.97,253300.0,29.489,29.544,29.4821,29.544,253300.0
2014-06-26 10:05:00,42.97,43.09,42.96,43.02,216600.0,29.544,29.6265,29.5371,29.5784,216600.0
2014-06-26 10:10:00,43.01,43.06,42.98,43.02,206600.0,29.5715,29.6059,29.5509,29.5784,206600.0
2014-06-26 10:15:00,43.02,43.04,43.01,43.02,83200.0,29.5784,29.5921,29.5715,29.5784,83200.0
2014-06-26 10:20:00,43.03,43.07,43.0,43.0,76900.0,29.5853,29.6128,29.5646,29.5646,76900.0
2014-06-26 10:25:00,43.01,43.14,43.0,43.14,135100.0,29.5715,29.6609,29.5646,29.6609,135100.0
2014-06-26 10:30:00,43.14,43.14,43.08,43.08,165100.0,29.6609,29.6609,29.6196,29.6196,165100.0
2014-06-26 10:35:00,43.09,43.14,43.08,43.13,97200.0,29.6265,29.6609,29.6196,29.654,97200.0
2014-06-26 10:40:00,43.12,43.23,43.09,43.2,179800.0,29.6471,29.7228,29.6265,29.7021,179800.0
2014-06-26 10:45:00,43.2,43.23,43.16,43.19,91700.0,29.7021,29.7228,29.6746,29.6953,91700.0
2014-06-26 10:50:00,43.2,43.25,43.19,43.23,124200.0,29.7021,29.7365,29.6953,29.7228,124200.0
2014-06-26 10:55:00,43.24,43.24,43.2,43.22,98000.0,29.7296,29.7296,29.7021,29.7159,98000.0
2014-06-26 11:00:00,43.22,43.31,43.22,43.3,80200.0,29.7159,29.7778,29.7159,29.7709,80200.0
2014-06-26 11:05:00,43.3,43.33,43.24,43.25,103100.0,29.7709,29.7915,29.7296,29.7365,103100.0
2014-06-26 11:10:00,43.26,43.26,43.23,43.24,56700.0,29.7434,29.7434,29.7228,29.7296,56700.0
2014-06-26 11:15:00,43.24,43.25,43.1,43.14,112600.0,29.7296,29.7365,29.6334,29.6609,112600.0
2014-06-26 11:20:00,43.15,43.17,43.13,43.14,78000.0,29.6678,29.6815,29.654,29.6609,78000.0
2014-06-26 11:25:00,43.15,43.16,43.11,43.16,91800.0,29.6678,29.6746,29.6403,29.6746,91800.0
2014-06-26 11:30:00,43.16,43.19,43.13,43.14,62400.0,29.6746,29.6953,29.654,29.6609,62400.0
2014-06-26 11:35:00,43.13,43.17,43.13,43.15,93500.0,29.654,29.6815,29.654,29.6678,93500.0
2014-06-26 11:40:00,43.15,43.17,43.14,43.17,41000.0,29.6678,29.6815,29.6609,29.6815,41000.0
2014-06-26 11:45:00,43.16,43.17,43.12,43.12,84300.0,29.6746,29.6815,29.6471,29.6471,84300.0
2014-06-26 11:50:00,43.12,43.13,43.11,43.11,63200.0,29.6471,29.654,29.6403,29.6403,63200.0
2014-06-26 11:55:00,43.11,43.12,43.1,43.11,75000.0,29.6403,29.6471,29.6334,29.6403,75000.0
2014-06-26 12:00:00,43.11,43.13,43.11,43.12,69500.0,29.6403,29.654,29.6403,29.6471,69500.0
2014-06-26 12:05:00,43.12,43.12,43.07,43.07,114800.0,29.6471,29.6471,29.6128,29.6128,114800.0
2014-06-26 12:10:00,43.07,43.07,42.99,43.01,112900.0,29.6128,29.6128,29.5578,29.5715,112900.0
2014-06-26 12:15:00,43.01,43.03,42.98,43.0,47100.0,29.5715,29.5853,29.5509,29.5646,47100.0
2014-06-26 12:20:00,43.0,43.01,42.97,43.0,57700.0,29.5646,29.5715,29.544,29.5646,57700.0
2014-06-26 12:25:00,43.0,43.02,42.98,43.02,39700.0,29.5646,29.5784,29.5509,29.5784,39700.0
2014-06-26 12:30:00,43.03,43.04,43.01,43.04,45200.0,29.5853,29.5921,29.5715,29.5921,45200.0
2014-06-26 12:35:00,43.03,43.03,42.98,43.01,40400.0,29.5853,29.5853,29.5509,29.5715,40400.0
2014-06-26 12:40:00,43.0,43.01,42.99,43.0,16600.0,29.5646,29.5715,29.5578,29.5646,16600.0
2014-06-26 12:45:00,43.01,43.01,42.97,42.99,40600.0,29.5715,29.5715,29.544,29.5578,40600.0
2014-06-26 12:50:00,42.99,43.0,42.98,42.98,14200.0,29.5578,29.5646,29.5509,29.5509,14200.0
2014-06-26 12:55:00,42.98,42.99,42.92,42.93,49400.0,29.5509,29.5578,29.5096,29.5165,49400.0
2014-06-26 13:00:00,42.93,42.94,42.88,42.9,88300.0,29.5165,29.5234,29.4821,29.4959,88300.0
2014-06-26 13:05:00,42.9,42.96,42.9,42.95,22900.0,29.4959,29.5371,29.4959,29.5303,22900.0
2014-06-26 13:10:00,42.96,42.96,42.95,42.95,23300.0,29.5371,29.5371,29.5303,29.5303,23300.0
2014-06-26 13:15:00,42.95,42.96,42.94,42.94,20000.0,29.5303,29.5371,29.5234,29.5234,20000.0
2014-06-26 13:20:00,42.94,43.02,42.94,43.02,90100.0,29.5234,29.5784,29.5234,29.5784,90100.0
2014-06-26 13:25:00,43.02,43.08,43.02,43.04,81000.0,29.5784,29.6196,29.5784,29.5921,81000.0
2014-06-26 13:30:00,43.04,43.07,43.03,43.05,49500.0,29.5921,29.6128,29.5853,29.599,49500.0
2014-06-26 13:35:00,43.05,43.09,43.05,43.09,28000.0,29.599,29.6265,29.599,29.6265,28000.0
2014-06-26 13:40:00,43.09,43.11,43.07,43.09,47000.0,29.6265,29.6403,29.6128,29.6265,47000.0
2014-06-26 13:45:00,43.08,43.15,43.08,43.15,49500.0,29.6196,29.6678,29.6196,29.6678,49500.0
2014-06-26 13:50:00,43.15,43.17,43.14,43.16,18500.0,29.6678,29.6815,29.6609,29.6746,18500.0
2014-06-26 13:55:00,43.16,43.17,43.15,43.16,51600.0,29.6746,29.6815,29.6678,29.6746,51600.0
2014-06-26 14:00:00,43.16,43.17,43.13,43.13,190400.0,29.6746,29.6815,29.654,29.654,190400.0
2014-06-26 14:05:00,43.14,43.15,43.09,43.09,197500.0,29.6609,29.6678,29.6265,29.6265,197500.0
2014-06-26 14:10:00,43.1,43.1,43.05,43.05,47000.0,29.6334,29.6334,29.599,29.599,47000.0
2014-06-26 14:15:00,43.05,43.05,43.01,43.01,81600.0,29.599,29.599,29.5715,29.5715,81600.0
2014-06-26 14:20:00,43.02,43.02,43.01,43.01,43300.0,29.5784,29.5784,29.5715,29.5715,43300.0
2014-06-26 14:25:00,43.01,43.02,43.0,43.01,81500.0,29.5715,29.5784,29.5646,29.5715,81500.0
2014-06-26 14:30:00,43.01,43.03,43.0,43.01,60400.0,29.5715,29.5853,29.5646,29.5715,60400.0
2014-06-26 14:35:00,43.01,43.04,43.0,43.04,76900.0,29.5715,29.5921,29.5646,29.5921,76900.0
2014-06-26 14:40:00,43.04,43.05,43.03,43.03,45900.0,29.5921,29.599,29.5853,29.5853,45900.0
2014-06-26 14:45:00,43.03,43.08,43.03,43.07,88800.0,29.5853,29.6196,29.5853,29.6128,88800.0
2014-06-26 14:50:00,43.07,43.1,43.07,43.09,84500.0,29.6128,29.6334,29.6128,29.6265,84500.0
2014-06-26 14:55:00,43.1,43.12,43.06,43.07,158600.0,29.6334,29.6471,29.6059,29.6128,158600.0
2014-06-26 15:00:00,43.06,43.07,43.02,43.04,82700.0,29.6059,29.6128,29.5784,29.5921,82700.0
2014-06-26 15:05:00,43.04,43.09,43.03,43.06,57000.0,29.5921,29.6265,29.5853,29.6059,57000.0
2014-06-26 15:10:00,43.07,43.09,43.06,43.08,68700.0,29.6128,29.6265,29.6059,29.6196,68700.0
2014-06-26 15:15:00,43.09,43.1,43.08,43.09,42800.0,29.6265,29.6334,29.6196,29.6265,42800.0
2014-06-26 15:20:00,43.08,43.09,43.05,43.08,108600.0,29.6196,29.6265,29.599,29.6196,108600.0
2014-06-26 15:25:00,43.08,43.08,43.06,43.08,67700.0,29.6196,29.6196,29.6059,29.6196,67700.0
2014-06-26 15:30:00,43.08,43.11,43.07,43.11,90100.0,29.6196,29.6403,29.6128,29.6403,90100.0
2014-06-26 15:35:00,43.11,43.11,43.07,43.08,167500.0,29.6403,29.6403,29.6128,29.6196,167500.0
2014-06-26 15:40:00,43.08,43.08,43.05,43.07,96900.0,29.6196,29.6196,29.599,29.6128,96900.0
2014-06-26 15:45:00,43.08,43.08,43.05,43.08,185800.0,29.6196,29.6196,29.599,29.6196,185800.0
2014-06-26 15:50:00,43.08,43.08,43.05,43.05,168200.0,29.6196,29.6196,29.599,29.599,168200.0
2014-06-26 15:55:00,43.05,43.07,43.04,43.07,359700.0,29.599,29.6128,29.5921,29.6128,359700.0
2014-06-27 09:30:00,42.97,42.98,42.91,42.95,127200.0,29.544,29.5509,29.5027,29.5303,127200.0
2014-06-27 09:35:00,42.93,43.06,42.93,43.06,50500.0,29.5165,29.6059,29.5165,29.6059,50500.0
2014-06-27 09:40:00,43.07,43.07,43.01,43.02,28600.0,29.6128,29.6128,29.5715,29.5784,28600.0
2014-06-27 09:45:00,43.03,43.05,43.0,43.04,16500.0,29.5853,29.599,29.5646,29.5921,16500.0
2014-06-27 09:50:00,43.04,43.14,43.04,43.08,63600.0,29.5921,29.6609,29.5921,29.6196,63600.0
2014-06-27 09:55:00,43.08,43.14,43.08,43.12,39800.0,29.6196,29.6609,29.6196,29.6471,39800.0
2014-06-27 10:00:00,43.11,43.14,43.0,43.0,45900.0,29.6403,29.6609,29.5646,29.5646,45900.0
2014-06-27 10:05:00,43.0,43.04,42.97,43.02,62100.0,29.5646,29.5921,29.544,29.5784,62100.0
2014-06-27 10:10:00,43.01,43.08,42.99,43.07,49700.0,29.5715,29.6196,29.5578,29.6128,49700.0
2014-06-27 10:15:00,43.07,43.09,43.03,43.04,51400.0,29.6128,29.6265,29.5853,29.5921,51400.0
2014-06-27 10:20:00,43.04,43.11,43.03,43.09,56800.0,29.5921,29.6403,29.5853,29.6265,56800.0
2014-06-27 10:25:00,43.1,43.12,43.07,43.07,37400.0,29.6334,29.6471,29.6128,29.6128,37400.0
2014-06-27 10:30:00,43.07,43.1,43.04,43.05,56900.0,29.6128,29.6334,29.5921,29.599,56900.0
2014-06-27 10:35:00,43.05,43.08,43.04,43.08,54500.0,29.599,29.6196,29.5921,29.6196,54500.0
2014-06-27 10:40:00,43.08,43.15,43.08,43.14,32000.0,29.6196,29.6678,29.6196,29.6609,32000.0
2014-06-27 10:45:00,43.14,43.19,43.14,43.17,40500.0,29.6609,29.6953,29.6609,29.6815,40500.0
2014-06-27 10:50:00,43.16,43.17,43.09,43.09,27300.0,29.6746,29.6815,29.6265,29.6265,27300.0
2014-06-27 10:55:00,43.09,43.13,43.09,43.11,24900.0,29.6265,29.654,29.6265,29.6403,24900.0
2014-06-27 11:00:00,43.12,43.13,43.11,43.13,18300.0,29.6471,29.654,29.6403,29.654,18300.0
2014-06-27 11:05:00,43.13,43.15,43.1,43.11,29900.0,29.654,29.6678,29.6334,29.6403,29900.0
2014-06-27 11:10:00,43.11,43.11,43.07,43.09,22700.0,29.6403,29.6403,29.6128,29.6265,22700.0
2014-06-27 11:15:00,43.08,43.1,43.05,43.07,24700.0,29.6196,29.6334,29.599,29.6128,24700.0
2014-06-27 11:20:00,43.08,43.12,43.07,43.1,26800.0,29.6196,29.6471,29.6128,29.6334,26800.0
2014-06-27 11:25:00,43.11,43.14,43.11,43.14,19400.0,29.6403,29.6609,29.6403,29.6609,19400.0
2014-06-27 11:30:00,43.14,43.15,43.11,43.11,22200.0,29.6609,29.6678,29.6403,29.6403,22200.0
2014-06-27 11:35:00,43.1,43.11,43.09,43.09,16600.0,29.6334,29.6403,29.6265,29.6265,16600.0
2014-06-27 11:40:00,43.09,43.1,43.08,43.09,6800.0,29.6265,29.6334,29.6196,29.6265,6800.0
2014-06-27 11:45:00,43.09,43.1,43.08,43.08,28000.0,29.6265,29.6334,29.6196,29.6196,28000.0
2014-06-27 11:50:00,43.09,43.12,43.09,43.12,17000.0,29.6265,29.6471,29.6265,29.6471,17000.0
2014-06-27 11:55:00,43.11,43.12,43.1,43.12,15200.0,29.6403,29.6471,29.6334,29.6471,15200.0
2014-06-27 12:00:00,43.11,43.13,43.11,43.13,14100.0,29.6403,29.654,29.6403,29.654,14100.0
2014-06-27 12:05:00,43.13,43.13,43.07,43.07,23200.0,29.654,29.654,29.6128,29.6128,23200.0
2014-06-27 12:10:00,43.08,43.09,43.06,43.08,12300.0,29.6196,29.6265,29.6059,29.6196,12300.0
2014-06-27 12:15:00,43.08,43.09,43.07,43.09,11100.0,29.6196,29.6265,29.6128,29.6265,11100.0
2014-06-27 12:20:00,43.09,43.1,43.08,43.09,14300.0,29.6265,29.6334,29.6196,29.6265,14300.0
2014-06-27 12:25:00,43.09,43.1,43.07,43.07,8100.0,29.6265,29.6334,29.6128,29.6128,8100.0
2014-06-27 12:30:00,43.07,43.09,43.06,43.09,12300.0,29.6128,29.6265,29.6059,29.6265,12300.0
2014-06-27 12:35:00,43.09,43.09,43.05,43.07,14500.0,29.6265,29.6265,29.599,29.6128,14500.0
2014-06-27 12:40:00,43.07,43.07,43.05,43.07,19600.0,29.6128,29.6128,29.599,29.6128,19600.0
2014-06-27 12:45:00,43.07,43.08,43.06,43.07,11900.0,29.6128,29.6196,29.6059,29.6128,11900.0
2014-06-27 12:50:00,43.07,43.07,43.04,43.06,14700.0,29.6128,29.6128,29.5921,29.6059,14700.0
2014-06-27 12:55:00,43.05,43.06,43.04,43.04,11400.0,29.599,29.6059,29.5921,29.5921,11400.0
2014-06-27 13:00:00,43.05,43.05,43.04,43.04,7500.0,29.599,29.599,29.5921,29.5921,7500.0
2014-06-27 13:05:00,43.05,43.06,43.04,43.05,31200.0,29.599,29.6059,29.5921,29.599,31200.0
2014-06-27 13:10:00,43.04,43.07,43.04,43.05,11200.0,29.5921,29.6128,29.5921,29.599,11200.0
2014-06-27 13:15:00,43.04,43.05,42.95,42.96,54800.0,29.5921,29.599,29.5303,29.5371,54800.0
2014-06-27 13:20:00,42.95,42.99,42.94,42.97,46400.0,29.5303,29.5578,29.5234,29.544,46400.0
2014-06-27 13:25:00,42.96,43.0,42.95,42.98,19300.0,29.5371,29.5646,29.5303,29.5509,19300.0
2014-06-27 13:30:00,42.99,43.01,42.98,42.99,16600.0,29.5578,29.5715,29.5509,29.5578,16600.0
2014-06-27 13:35:00,42.99,43.0,42.99,42.99,4600.0,29.5578,29.5646,29.5578,29.5578,4600.0
2014-06-27 13:40:00,42.99,43.01,42.98,43.0,10200.0,29.5578,29.5715,29.5509,29.5646,10200.0
2014-06-27 13:45:00,43.0,43.01,42.93,42.95,59300.0,29.5646,29.5715,29.5165,29.5303,59300.0
2014-06-27 13:50:00,42.96,43.0,42.94,43.0,66500.0,29.5371,29.5646,29.5234,29.5646,66500.0
2014-06-27 13:55:00,43.0,43.02,42.99,43.0,13200.0,29.5646,29.5784,29.5578,29.5646,13200.0
2014-06-27 14:00:00,43.0,43.04,42.99,43.03,23700.0,29.5646,29.5921,29.5578,29.5853,23700.0
2014-06-27 14:05:00,43.03,43.05,43.02,43.04,21200.0,29.5853,29.599,29.5784,29.5921,21200.0
2014-06-27 14:10:00,43.04,43.05,42.99,43.0,22500.0,29.5921,29.599,29.5578,29.5646,22500.0
2014-06-27 14:15:00,43.0,43.02,42.99,43.02,35100.0,29.5646,29.5784,29.5578,29.5784,35100.0
2014-06-27 14:20:00,43.02,43.04,43.01,43.04,26800.0,29.5784,29.5921,29.5715,29.5921,26800.0
2014-06-27 14:25:00,43.04,43.04,43.01,43.02,19100.0,29.5921,29.5921,29.5715,29.5784,19100.0
2014-06-27 14:30:00,43.02,43.02,43.0,43.0,21900.0,29.5784,29.5784,29.5646,29.5646,21900.0
2014-06-27 14:35:00,43.01,43.06,43.01,43.05,30100.0,29.5715,29.6059,29.5715,29.599,30100.0
2014-06-27 14:40:00,43.04,43.05,43.04,43.04,16300.0,29.5921,29.599,29.5921,29.5921,16300.0
2014-06-27 14:45:00,43.04,43.06,42.98,43.05,89100.0,29.5921,29.6059,29.5509,29.599,89100.0
2014-06-27 14:50:00,43.05,43.05,43.01,43.01,23500.0,29.599,29.599,29.5715,29.5715,23500.0
2014-06-27 14:55:00,43.02,43.02,42.97,42.97,31300.0,29.5784,29.5784,29.544,29.544,31300.0
2014-06-27 15:00:00,42.98,43.02,42.98,43.02,30100.0,29.5509,29.5784,29.5509,29.5784,30100.0
2014-06-27 15:05:00,43.01,43.04,43.0,43.03,43700.0,29.5715,29.5921,29.5646,29.5853,43700.0
2014-06-27 15:10:00,43.03,43.07,43.02,43.07,58800.0,29.5853,29.6128,29.5784,29.6128,58800.0
2014-06-27 15:15:00,43.07,43.09,43.04,43.05,43300.0,29.6128,29.6265,29.5921,29.599,43300.0
2014-06-27 15:20:00,43.05,43.07,43.05,43.07,39900.0,29.599,29.6128,29.599,29.6128,39900.0
2014-06-27 15:25:00,43.07,43.09,43.06,43.09,39600.0,29.6128,29.6265,29.6059,29.6265,39600.0
2014-06-27 15:30:00,43.09,43.15,43.08,43.14,110300.0,29.6265,29.6678,29.6196,29.6609,110300.0
2014-06-27 15:35:00,43.14,43.14,43.12,43.13,51000.0,29.6609,29.6609,29.6471,29.654,51000.0
2014-06-27 15:40:00,43.13,43.18,43.12,43.17,123900.0,29.654,29.6884,29.6471,29.6815,123900.0
2014-06-27 15:45:00,43.16,43.23,43.16,43.23,340200.0,29.6746,29.7228,29.6746,29.7228,340200.0
2014-06-27 15:50:00,43.22,43.27,43.22,43.25,295000.0,29.7159,29.7503,29.7159,29.7365,295000.0
2014-06-27 15:55:00,43.25,43.36,43.24,43.36,1214100.0,29.7365,29.8121,29.7296,29.8121,1214100.0
2014-06-30 09:30:00,43.36,43.41,43.23,43.35,121200.0,29.8121,29.8465,29.7228,29.8053,121200.0
2014-06-30 09:35:00,43.36,43.44,43.36,43.41,84500.0,29.8121,29.8672,29.8121,29.8465,84500.0
2014-06-30 09:40:00,43.42,43.42,43.3,43.34,32700.0,29.8534,29.8534,29.7709,29.7984,32700.0
2014-06-30 09:45:00,43.33,43.33,43.23,43.23,56300.0,29.7915,29.7915,29.7228,29.7228,56300.0
2014-06-30 09:50:00,43.23,43.34,43.22,43.26,81400.0,29.7228,29.7984,29.7159,29.7434,81400.0
2014-06-30 09:55:00,43.26,43.3,43.24,43.26,38300.0,29.7434,29.7709,29.7296,29.7434,38300.0
2014-06-30 10:00:00,43.28,43.36,43.27,43.3,55900.0,29.7571,29.8121,29.7503,29.7709,55900.0
2014-06-30 10:05:00,43.31,43.34,43.28,43.31,33000.0,29.7778,29.7984,29.7571,29.7778,33000.0
2014-06-30 10:10:00,43.3,43.35,43.3,43.33,46000.0,29.7709,29.8053,29.7709,29.7915,46000.0
2014-06-30 10:15:00,43.34,43.39,43.33,43.33,53600.0,29.7984,29.8328,29.7915,29.7915,53600.0
2014-06-30 10:20:00,43.34,43.35,43.28,43.29,39000.0,29.7984,29.8053,29.7571,29.764,39000.0
2014-06-30 10:25:00,43.3,43.32,43.26,43.28,31800.0,29.7709,29.7846,29.7434,29.7571,31800.0
2014-06-30 10:30:00,43.27,43.29,43.24,43.28,37900.0,29.7503,29.764,29.7296,29.7571,37900.0
2014-06-30 10:35:00,43.28,43.28,43.21,43.24,140500.0,29.7571,29.7571,29.709,29.7296,140500.0
2014-06-30 10:40:00,43.25,43.29,43.23,43.28,37800.0,29.7365,29.764,29.7228,29.7571,37800.0
2014-06-30 10:45:00,43.29,43.31,43.29,43.29,45300.0,29.764,29.7778,29.764,29.764,45300.0
2014-06-30 10:50:00,43.29,43.3,43.24,43.27,44600.0,29.764,29.7709,29.7296,29.7503,44600.0
2014-06-30 10:55:00,43.27,43.29,43.24,43.28,77400.0,29.7503,29.764,29.7296,29.7571,77400.0
2014-06-30 11:00:00,43.27,43.29,43.26,43.27,36200.0,29.7503,29.764,29.7434,29.7503,36200.0
2014-06-30 11:05:00,43.27,43.27,43.19,43.24,57600.0,29.7503,29.7503,29.6953,29.7296,57600.0
2014-06-30 11:10:00,43.25,43.28,43.25,43.27,29300.0,29.7365,29.7571,29.7365,29.7503,29300.0
2014-06-30 11:15:00,43.27,43.28,43.26,43.28,25100.0,29.7503,29.7571,29.7434,29.7571,25100.0
2014-06-30 11:20:00,43.28,43.34,43.28,43.33,42300.0,29.7571,29.7984,29.7571,29.7915,42300.0
2014-06-30 11:25:00,43.33,43.35,43.32,43.34,38600.0,29.7915,29.8053,29.7846,29.7984,38600.0
2014-06-30 11:30:00,43.34,43.35,43.32,43.33,50300.0,29.7984,29.8053,29.7846,29.7915,50300.0
2014-06-30 11:35:00,43.33,43.33,43.27,43.28,32100.0,29.7915,29.7915,29.7503,29.7571,32100.0
2014-06-30 11:40:00,43.28,43.34,43.28,43.32,57500.0,29.7571,29.7984,29.7571,29.7846,57500.0
2014-06-30 11:45:00,43.32,43.35,43.3,43.3,45800.0,29.7846,29.8053,29.7709,29.7709,45800.0
2014-06-30 11:50:00,43.29,43.33,43.29,43.29,47300.0,29.764,29.7915,29.764,29.764,47300.0
2014-06-30 11:55:00,43.28,43.32,43.27,43.32,50800.0,29.7571,29.7846,29.7503,29.7846,50800.0
2014-06-30 12:00:00,43.32,43.34,43.3,43.33,30900.0,29.7846,29.7984,29.7709,29.7915,30900.0
2014-06-30 12:05:00,43.33,43.33,43.3,43.31,17000.0,29.7915,29.7915,29.7709,29.7778,17000.0
2014-06-30 12:10:00,43.31,43.35,43.31,43.34,44300.0,29.7778,29.8053,29.7778,29.7984,44300.0
2014-06-30 12:15:00,43.34,43.34,43.33,43.34,28100.0,29.7984,29.7984,29.7915,29.7984,28100.0
2014-06-30 12:20:00,43.34,43.35,43.34,43.34,21800.0,29.7984,29.8053,29.7984,29.7984,21800.0
2014-06-30 12:25:00,43.34,43.34,43.31,43.33,22400.0,29.7984,29.7984,29.7778,29.7915,22400.0
2014-06-30 12:30:00,43.33,43.34,43.31,43.33,42700.0,29.7915,29.7984,29.7778,29.7915,42700.0
2014-06-30 12:35:00,43.33,43.37,43.33,43.35,30700.0,29.7915,29.819,29.7915,29.8053,30700.0
2014-06-30 12:40:00,43.36,43.37,43.32,43.37,31800.0,29.8121,29.819,29.7846,29.819,31800.0
2014-06-30 12:45:00,43.37,43.37,43.35,43.35,15900.0,29.819,29.819,29.8053,29.8053,15900.0
2014-06-30 12:50:00,43.36,43.39,43.35,43.38,35200.0,29.8121,29.8328,29.8053,29.8259,35200.0
2014-06-30 12:55:00,43.39,43.39,43.33,43.35,31600.0,29.8328,29.8328,29.7915,29.8053,31600.0
2014-06-30 13:00:00,43.36,43.38,43.35,43.37,19800.0,29.8121,29.8259,29.8053,29.819,19800.0
2014-06-30 13:05:00,43.37,43.37,43.35,43.36,29100.0,29.819,29.819,29.8053,29.8121,29100.0
2014-06-30 13:10:00,43.36,43.4,43.36,43.39,23200.0,29.8121,29.8396,29.8121,29.8328,23200.0
2014-06-30 13:15:00,43.39,43.4,43.36,43.37,39100.0,29.8328,29.8396,29.8121,29.819,39100.0
2014-06-30 13:20:00,43.37,43.38,43.36,43.36,12700.0,29.819,29.8259,29.8121,29.8121,12700.0
2014-06-30 13:25:00,43.36,43.37,43.34,43.35,18100.0,29.8121,29.819,29.7984,29.8053,18100.0
2014-06-30 13:30:00,43.36,43.36,43.33,43.33,17000.0,29.8121,29.8121,29.7915,29.7915,17000.0
2014-06-30 13:35:00,43.33,43.33,43.32,43.32,8200.0,29.7915,29.7915,29.7846,29.7846,8200.0
2014-06-30 13:40:00,43.31,43.34,43.31,43.34,31200.0,29.7778,29.7984,29.7778,29.7984,31200.0
2014-06-30 13:45:00,43.34,43.38,43.34,43.38,25500.0,29.7984,29.8259,29.7984,29.8259,25500.0
2014-06-30 13:50:00,43.38,43.38,43.36,43.37,33200.0,29.8259,29.8259,29.8121,29.819,33200.0
2014-06-30 13:55:00,43.37,43.4,43.37,43.39,39400.0,29.819,29.8396,29.819,29.8328,39400.0
2014-06-30 14:00:00,43.39,43.43,43.39,43.43,28300.0,29.8328,29.8603,29.8328,29.8603,28300.0
2014-06-30 14:05:00,43.43,43.46,43.42,43.46,27700.0,29.8603,29.8809,29.8534,29.8809,27700.0
2014-06-30 14:10:00,43.46,43.47,43.41,43.46,81300.0,29.8809,29.8878,29.8465,29.8809,81300.0
2014-06-30 14:15:00,43.46,43.48,43.45,43.47,77800.0,29.8809,29.8947,29.874,29.8878,77800.0
2014-06-30 14:20:00,43.47,43.47,43.44,43.44,25600.0,29.8878,29.8878,29.8672,29.8672,25600.0
2014-06-30 14:25:00,43.44,43.47,43.44,43.45,41700.0,29.8672,29.8878,29.8672,29.874,41700.0
2014-06-30 14:30:00,43.45,43.46,43.44,43.44,18700.0,29.874,29.8809,29.8672,29.8672,18700.0
2014-06-30 14:35:00,43.45,43.45,43.42,43.43,50300.0,29.874,29.874,29.8534,29.8603,50300.0
2014-06-30 14:40:00,43.43,43.44,43.39,43.39,34300.0,29.8603,29.8672,29.8328,29.8328,34300.0
2014-06-30 14:45:00,43.4,43.41,43.39,43.4,17900.0,29.8396,29.8465,29.8328,29.8396,17900.0
2014-06-30 14:50:00,43.39,43.41,43.38,43.38,32100.0,29.8328,29.8465,29.8259,29.8259,32100.0
2014-06-30 14:55:00,43.39,43.39,43.35,43.36,34300.0,29.8328,29.8328,29.8053,29.8121,34300.0
2014-06-30 15:00:00,43.35,43.38,43.34,43.37,51800.0,29.8053,29.8259,29.7984,29.819,51800.0
2014-06-30 15:05:00,43.37,43.39,43.35,43.38,30500.0,29.819,29.8328,29.8053,29.8259,30500.0
2014-06-30 15:10:00,43.37,43.41,43.36,43.4,59900.0,29.819,29.8465,29.8121,29.8396,59900.0
2014-06-30 15:15:00,43.4,43.4,43.37,43.38,42200.0,29.8396,29.8396,29.819,29.8259,42200.0
2014-06-30 15:20:00,43.37,43.39,43.36,43.39,63100.0,29.819,29.8328,29.8121,29.8328,63100.0
2014-06-30 15:25:00,43.39,43.39,43.35,43.39,89200.0,29.8328,29.8328,29.8053,29.8328,89200.0
2014-06-30 15:30:00,43.39,43.4,43.36,43.37,68400.0,29.8328,29.8396,29.8121,29.819,68400.0
2014-06-30 15:35:00,43.38,43.38,43.34,43.35,133700.0,29.8259,29.8259,29.7984,29.8053,133700.0
2014-06-30 15:40:00,43.35,43.36,43.29,43.29,94100.0,29.8053,29.8121,29.764,29.764,94100.0
2014-06-30 15:45:00,43.29,43.32,43.27,43.29,195700.0,29.764,29.7846,29.7503,29.764,195700.0
2014-06-30 15:50:00,43.29,43.31,43.26,43.27,160500.0,29.764,29.7778,29.7434,29.7503,160500.0
2014-06-30 15:55:00,43.26,43.31,43.25,43.3,334400.0,29.7434,29.7778,29.7365,29.7709,334400.0
2014-07-01 09:30:00,43.45,43.63,43.45,43.57,132700.0,29.874,29.9978,29.874,29.9565,132700.0
2014-07-01 09:35:00,43.57,43.64,43.51,43.52,106700.0,29.9565,30.0047,29.9153,29.9222,106700.0
2014-07-01 09:40:00,43.52,43.52,43.33,43.36,117700.0,29.9222,29.9222,29.7915,29.8121,117700.0
2014-07-01 09:45:00,43.37,43.5,43.37,43.45,56400.0,29.819,29.9084,29.819,29.874,56400.0
2014-07-01 09:50:00,43.44,43.51,43.4,43.49,81800.0,29.8672,29.9153,29.8396,29.9015,81800.0
2014-07-01 09:55:00,43.48,43.51,43.43,43.44,64400.0,29.8947,29.9153,29.8603,29.8672,64400.0
2014-07-01 10:00:00,43.43,43.44,43.33,43.42,74500.0,29.8603,29.8672,29.7915,29.8534,74500.0
2014-07-01 10:05:00,43.43,43.45,43.35,43.41,120100.0,29.8603,29.874,29.8053,29.8465,120100.0
2014-07-01 10:10:00,43.42,43.47,43.39,43.4,70900.0,29.8534,29.8878,29.8328,29.8396,70900.0
2014-07-01 10:15:00,43.4,43.5,43.4,43.48,63600.0,29.8396,29.9084,29.8396,29.8947,63600.0
2014-07-01 10:20:00,43.48,43.49,43.41,43.41,63800.0,29.8947,29.9015,29.8465,29.8465,63800.0
2014-07-01 10:25:00,43.41,43.44,43.35,43.37,51500.0,29.8465,29.8672,29.8053,29.819,51500.0
2014-07-01 10:30:00,43.38,43.43,43.38,43.43,50400.0,29.8259,29.8603,29.8259,29.8603,50400.0
2014-07-01 10:35:00,43.43,43.46,43.43,43.45,69200.0,29.8603,29.8809,29.8603,29.874,69200.0
2014-07-01 10:40:00,43.45,43.48,43.43,43.48,46600.0,29.874,29.8947,29.8603,29.8947,46600.0
2014-07-01 10:45:00,43.47,43.52,43.47,43.5,56400.0,29.8878,29.9222,29.8878,29.9084,56400.0
2014-07-01 10:50:00,43.5,43.52,43.47,43.5,58000.0,29.9084,29.9222,29.8878,29.9084,58000.0
2014-07-01 10:55:00,43.49,43.55,43.47,43.47,54700.0,29.9015,29.9428,29.8878,29.8878,54700.0
2014-07-01 11:00:00,43.48,43.53,43.48,43.53,26900.0,29.8947,29.929,29.8947,29.929,26900.0
2014-07-01 11:05:00,43.53,43.54,43.49,43.51,21400.0,29.929,29.9359,29.9015,29.9153,21400.0
2014-07-01 11:10:00,43.51,43.51,43.47,43.5,25500.0,29.9153,29.9153,29.8878,29.9084,25500.0
2014-07-01 11:15:00,43.5,43.54,43.49,43.5,46100.0,29.9084,29.9359,29.9015,29.9084,46100.0
2014-07-01 11:20:00,43.5,43.55,43.5,43.54,45300.0,29.9084,29.9428,29.9084,29.9359,45300.0
2014-07-01 11:25:00,43.53,43.57,43.53,43.55,13900.0,29.929,29.9565,29.929,29.9428,13900.0
2014-07-01 11:30:00,43.56,43.57,43.54,43.56,26900.0,29.9497,29.9565,29.9359,29.9497,26900.0
2014-07-01 11:35:00,43.57,43.59,43.57,43.57,21000.0,29.9565,29.9703,29.9565,29.9565,21000.0
2014-07-01 11:40:00,43.58,43.58,43.54,43.54,25500.0,29.9634,29.9634,29.9359,29.9359,25500.0
2014-07-01 11:45:00,43.54,43.57,43.53,43.56,56100.0,29.9359,29.9565,29.929,29.9497,56100.0
2014-07-01 11:50:00,43.56,43.57,43.53,43.53,29600.0,29.9497,29.9565,29.929,29.929,29600.0
2014-07-01 11:55:00,43.54,43.56,43.53,43.55,35500.0,29.9359,29.9497,29.929,29.9428,35500.0
2014-07-01 12:00:00,43.55,43.58,43.54,43.57,34200.0,29.9428,29.9634,29.9359,29.9565,34200.0
2014-07-01 12:05:00,43.56,43.57,43.51,43.52,33000.0,29.9497,29.9565,29.9153,29.9222,33000.0
2014-07-01 12:10:00,43.53,43.54,43.5,43.5,27200.0,29.929,29.9359,29.9084,29.9084,27200.0
2014-07-01 12:15:00,43.5,43.51,43.47,43.47,40100.0,29.9084,29.9153,29.8878,29.8878,40100.0
2014-07-01 12:20:00,43.48,43.53,43.48,43.5,63400.0,29.8947,29.929,29.8947,29.9084,63400.0
2014-07-01 12:25:00,43.5,43.51,43.49,43.5,22100.0,29.9084,29.9153,29.9015,29.9084,22100.0
2014-07-01 12:30:00,43.5,43.51,43.5,43.5,9400.0,29.9084,29.9153,29.9084,29.9084,9400.0
2014-07-01 12:35:00,43.5,43.52,43.48,43.51,28100.0,29.9084,29.9222,29.8947,29.9153,28100.0
2014-07-01 12:40:00,43.52,43.55,43.52,43.54,72000.0,29.9222,29.9428,29.9222,29.9359,72000.0
2014-07-01 12:45:00,43.54,43.57,43.52,43.57,80600.0,29.9359,29.9565,29.9222,29.9565,80600.0
2014-07-01 12:50:00,43.57,43.58,43.55,43.56,33000.0,29.9565,29.9634,29.9428,29.9497,33000.0
2014-07-01 12:55:00,43.55,43.58,43.55,43.56,22800.0,29.9428,29.9634,29.9428,29.9497,22800.0
2014-07-01 13:00:00,43.57,43.6,43.57,43.6,47200.0,29.9565,29.9772,29.9565,29.9772,47200.0
2014-07-01 13:05:00,43.61,43.62,43.59,43.59,41500.0,29.984,29.9909,29.9703,29.9703,41500.0
2014-07-01 13:10:00,43.6,43.66,43.59,43.64,37000.0,29.9772,30.0184,29.9703,30.0047,37000.0
2014-07-01 13:15:00,43.64,43.64,43.61,43.62,58300.0,30.0047,30.0047,29.984,29.9909,58300.0
2014-07-01 13:20:00,43.63,43.66,43.63,43.66,26900.0,29.9978,30.0184,29.9978,30.0184,26900.0
2014-07-01 13:25:00,43.65,43.66,43.63,43.63,21000.0,30.0115,30.0184,29.9978,29.9978,21000.0
2014-07-01 13:30:00,43.63,43.64,43.6,43.6,51100.0,29.9978,30.0047,29.9772,29.9772,51100.0
2014-07-01 13:35:00,43.6,43.61,43.56,43.56,52500.0,29.9772,29.984,29.9497,29.9497,52500.0
2014-07-01 13:40:00,43.57,43.57,43.55,43.55,46500.0,29.9565,29.9565,29.9428,29.9428,46500.0
2014-07-01 13:45:00,43.55,43.58,43.53,43.58,68700.0,29.9428,29.9634,29.929,29.9634,68700.0
2014-07-01 13:50:00,43.58,43.58,43.53,43.53,63900.0,29.9634,29.9634,29.929,29.929,63900.0
2014-07-01 13:55:00,43.53,43.57,43.51,43.56,25200.0,29.929,29.9565,29.9153,29.9497,25200.0
2014-07-01 14:00:00,43.55,43.57,43.52,43.52,24500.0,29.9428,29.9565,29.9222,29.9222,24500.0
2014-07-01 14:05:00,43.53,43.55,43.52,43.54,56800.0,29.929,29.9428,29.9222,29.9359,56800.0
2014-07-01 14:10:00,43.55,43.56,43.52,43.55,33500.0,29.9428,29.9497,29.9222,29.9428,33500.0
2014-07-01 14:15:00,43.55,43.56,43.52,43.52,34400.0,29.9428,29.9497,29.9222,29.9222,34400.0
2014-07-01 14:20:00,43.53,43.56,43.53,43.54,22900.0,29.929,29.9497,29.929,29.9359,22900.0
2014-07-01 14:25:00,43.54,43.55,43.5,43.51,32800.0,29.9359,29.9428,29.9084,29.9153,32800.0
2014-07-01 14:30:00,43.51,43.53,43.49,43.49,83800.0,29.9153,29.929,29.9015,29.9015,83800.0
2014-07-01 14:35:00,43.49,43.52,43.48,43.52,47800.0,29.9015,29.9222,29.8947,29.9222,47800.0
2014-07-01 14:40:00,43.52,43.52,43.47,43.48,49700.0,29.9222,29.9222,29.8878,29.8947,49700.0
2014-07-01 14:45:00,43.48,43.48,43.44,43.44,60500.0,29.8947,29.8947,29.8672,29.8672,60500.0
2014-07-01 14:50:00,43.45,43.45,43.42,43.43,29900.0,29.874,29.874,29.8534,29.8603,29900.0
2014-07-01 14:55:00,43.44,43.47,43.44,43.45,41700.0,29.8672,29.8878,29.8672,29.874,41700.0
2014-07-01 15:00:00,43.45,43.46,43.42,43.43,88300.0,29.874,29.8809,29.8534,29.8603,88300.0
2014-07-01 15:05:00,43.44,43.45,43.41,43.43,40200.0,29.8672,29.874,29.8465,29.8603,40200.0
2014-07-01 15:10:00,43.43,43.44,43.4,43.41,92900.0,29.8603,29.8672,29.8396,29.8465,92900.0
2014-07-01 15:15:00,43.41,43.43,43.38,43.43,93900.0,29.8465,29.8603,29.8259,29.8603,93900.0
2014-07-01 15:20:00,43.42,43.45,43.4,43.45,87200.0,29.8534,29.874,29.8396,29.874,87200.0
2014-07-01 15:25:00,43.45,43.46,43.41,43.44,85000.0,29.874,29.8809,29.8465,29.8672,85000.0
2014-07-01 15:30:00,43.43,43.44,43.4,43.4,97200.0,29.8603,29.8672,29.8396,29.8396,97200.0
2014-07-01 15:35:00,43.4,43.43,43.39,43.42,101200.0,29.8396,29.8603,29.8328,29.8534,101200.0
2014-07-01 15:40:00,43.42,43.42,43.4,43.4,75600.0,29.8534,29.8534,29.8396,29.8396,75600.0
2014-07-01 15:45:00,43.41,43.42,43.36,43.38,180300.0,29.8465,29.8534,29.8121,29.8259,180300.0
2014-07-01 15:50:00,43.37,43.38,43.34,43.35,89900.0,29.819,29.8259,29.7984,29.8053,89900.0
2014-07-01 15:55:00,43.36,43.38,43.33,43.34,316600.0,29.8121,29.8259,29.7915,29.7984,316600.0
2014-07-02 09:30:00,43.17,43.35,43.15,43.27,197600.0,29.6815,29.8053,29.6678,29.7503,197600.0
2014-07-02 09:35:00,43.27,43.45,43.26,43.38,203200.0,29.7503,29.874,29.7434,29.8259,203200.0
2014-07-02 09:40:00,43.37,43.42,43.31,43.39,123100.0,29.819,29.8534,29.7778,29.8328,123100.0
2014-07-02 09:45:00,43.38,43.44,43.37,43.42,74000.0,29.8259,29.8672,29.819,29.8534,74000.0
2014-07-02 09:50:00,43.41,43.42,43.26,43.27,75800.0,29.8465,29.8534,29.7434,29.7503,75800.0
2014-07-02 09:55:00,43.28,43.32,43.27,43.31,48400.0,29.7571,29.7846,29.7503,29.7778,48400.0
2014-07-02 10:00:00,43.31,43.44,43.31,43.43,56000.0,29.7778,29.8672,29.7778,29.8603,56000.0
2014-07-02 10:05:00,43.44,43.44,43.25,43.26,115800.0,29.8672,29.8672,29.7365,29.7434,115800.0
2014-07-02 10:10:00,43.27,43.3,43.26,43.27,80800.0,29.7503,29.7709,29.7434,29.7503,80800.0
2014-07-02 10:15:00,43.26,43.3,43.25,43.27,49800.0,29.7434,29.7709,29.7365,29.7503,49800.0
2014-07-02 10:20:00,43.27,43.3,43.26,43.3,103900.0,29.7503,29.7709,29.7434,29.7709,103900.0
2014-07-02 10:25:00,43.3,43.35,43.28,43.32,73300.0,29.7709,29.8053,29.7571,29.7846,73300.0
2014-07-02 10:30:00,43.31,43.35,43.29,43.34,48100.0,29.7778,29.8053,29.764,29.7984,48100.0
2014-07-02 10:35:00,43.35,43.35,43.32,43.34,74300.0,29.8053,29.8053,29.7846,29.7984,74300.0
2014-07-02 10:40:00,43.34,43.39,43.34,43.38,55200.0,29.7984,29.8328,29.7984,29.8259,55200.0
2014-07-02 10:45:00,43.38,43.41,43.38,43.39,49600.0,29.8259,29.8465,29.8259,29.8328,49600.0
2014-07-02 10:50:00,43.38,43.43,43.37,43.43,50100.0,29.8259,29.8603,29.819,29.8603,50100.0
2014-07-02 10:55:00,43.42,43.43,43.36,43.36,42800.0,29.8534,29.8603,29.8121,29.8121,42800.0
2014-07-02 11:00:00,43.36,43.41,43.36,43.38,46800.0,29.8121,29.8465,29.8121,29.8259,46800.0
2014-07-02 11:05:00,43.37,43.37,43.25,43.26,90500.0,29.819,29.819,29.7365,29.7434,90500.0
2014-07-02 11:10:00,43.26,43.3,43.25,43.28,62500.0,29.7434,29.7709,29.7365,29.7571,62500.0
2014-07-02 11:15:00,43.27,43.29,43.27,43.29,25500.0,29.7503,29.764,29.7503,29.764,25500.0
2014-07-02 11:20:00,43.28,43.29,43.25,43.28,48500.0,29.7571,29.764,29.7365,29.7571,48500.0
2014-07-02 11:25:00,43.29,43.29,43.23,43.23,19800.0,29.764,29.764,29.7228,29.7228,19800.0
2014-07-02 11:30:00,43.23,43.27,43.23,43.26,34800.0,29.7228,29.7503,29.7228,29.7434,34800.0
2014-07-02 11:35:00,43.27,43.27,43.2,43.25,74900.0,29.7503,29.7503,29.7021,29.7365,74900.0
2014-07-02 11:40:00,43.25,43.25,43.21,43.25,43900.0,29.7365,29.7365,29.709,29.7365,43900.0
2014-07-02 11:45:00,43.25,43.27,43.22,43.23,23000.0,29.7365,29.7503,29.7159,29.7228,23000.0
2014-07-02 11:50:00,43.23,43.25,43.21,43.24,18300.0,29.7228,29.7365,29.709,29.7296,18300.0
2014-07-02 11:55:00,43.24,43.25,43.22,43.22,11000.0,29.7296,29.7365,29.7159,29.7159,11000.0
2014-07-02 12:00:00,43.22,43.23,43.21,43.22,37100.0,29.7159,29.7228,29.709,29.7159,37100.0
2014-07-02 12:05:00,43.22,43.23,43.2,43.21,22000.0,29.7159,29.7228,29.7021,29.709,22000.0
2014-07-02 12:10:00,43.21,43.23,43.21,43.21,18200.0,29.709,29.7228,29.709,29.709,18200.0
2014-07-02 12:15:00,43.22,43.25,43.21,43.22,23200.0,29.7159,29.7365,29.709,29.7159,23200.0
2014-07-02 12:20:00,43.22,43.23,43.2,43.23,11900.0,29.7159,29.7228,29.7021,29.7228,11900.0
2014-07-02 12:25:00,43.23,43.24,43.22,43.23,8900.0,29.7228,29.7296,29.7159,29.7228,8900.0
2014-07-02 12:30:00,43.23,43.23,43.19,43.2,18300.0,29.7228,29.7228,29.6953,29.7021,18300.0
2014-07-02 12:35:00,43.2,43.22,43.19,43.21,19200.0,29.7021,29.7159,29.6953,29.709,19200.0
2014-07-02 12:40:00,43.2,43.23,43.2,43.21,67600.0,29.7021,29.7228,29.7021,29.709,67600.0
2014-07-02 12:45:00,43.22,43.22,43.2,43.22,17200.0,29.7159,29.7159,29.7021,29.7159,17200.0
2014-07-02 12:50:00,43.21,43.22,43.17,43.18,22000.0,29.709,29.7159,29.6815,29.6884,22000.0
2014-07-02 12:55:00,43.17,43.22,43.17,43.21,24600.0,29.6815,29.7159,29.6815,29.709,24600.0
2014-07-02 13:00:00,43.21,43.21,43.18,43.2,10500.0,29.709,29.709,29.6884,29.7021,10500.0
2014-07-02 13:05:00,43.19,43.2,43.16,43.19,23100.0,29.6953,29.7021,29.6746,29.6953,23100.0
2014-07-02 13:10:00,43.19,43.2,43.18,43.18,5200.0,29.6953,29.7021,29.6884,29.6884,5200.0
2014-07-02 13:15:00,43.17,43.19,43.17,43.19,6300.0,29.6815,29.6953,29.6815,29.6953,6300.0
2014-07-02 13:20:00,43.18,43.2,43.16,43.17,29300.0,29.6884,29.7021,29.6746,29.6815,29300.0
2014-07-02 13:25:00,43.18,43.21,43.18,43.2,42600.0,29.6884,29.709,29.6884,29.7021,42600.0
2014-07-02 13:30:00,43.21,43.22,43.2,43.21,18600.0,29.709,29.7159,29.7021,29.709,18600.0
2014-07-02 13:35:00,43.21,43.23,43.2,43.21,28800.0,29.709,29.7228,29.7021,29.709,28800.0
2014-07-02 13:40:00,43.22,43.23,43.21,43.22,63500.0,29.7159,29.7228,29.709,29.7159,63500.0
2014-07-02 13:45:00,43.22,43.23,43.2,43.2,18500.0,29.7159,29.7228,29.7021,29.7021,18500.0
2014-07-02 13:50:00,43.2,43.2,43.17,43.18,26000.0,29.7021,29.7021,29.6815,29.6884,26000.0
2014-07-02 13:55:00,43.19,43.22,43.18,43.22,10300.0,29.6953,29.7159,29.6884,29.7159,10300.0
2014-07-02 14:00:00,43.21,43.22,43.19,43.19,21200.0,29.709,29.7159,29.6953,29.6953,21200.0
2014-07-02 14:05:00,43.2,43.2,43.17,43.18,31000.0,29.7021,29.7021,29.6815,29.6884,31000.0
2014-07-02 14:10:00,43.18,43.19,43.17,43.17,6300.0,29.6884,29.6953,29.6815,29.6815,6300.0
2014-07-02 14:15:00,43.17,43.2,43.17,43.19,19500.0,29.6815,29.7021,29.6815,29.6953,19500.0
2014-07-02 14:20:00,43.19,43.21,43.18,43.19,18300.0,29.6953,29.709,29.6884,29.6953,18300.0
2014-07-02 14:25:00,43.19,43.2,43.17,43.18,12300.0,29.6953,29.7021,29.6815,29.6884,12300.0
2014-07-02 14:30:00,43.19,43.21,43.19,43.2,13100.0,29.6953,29.709,29.6953,29.7021,13100.0
2014-07-02 14:35:00,43.19,43.2,43.17,43.18,20000.0,29.6953,29.7021,29.6815,29.6884,20000.0
2014-07-02 14:40:00,43.18,43.19,43.17,43.17,11400.0,29.6884,29.6953,29.6815,29.6815,11400.0
2014-07-02 14:45:00,43.18,43.19,43.17,43.17,9900.0,29.6884,29.6953,29.6815,29.6815,9900.0
2014-07-02 14:50:00,43.18,43.19,43.16,43.16,23500.0,29.6884,29.6953,29.6746,29.6746,23500.0
2014-07-02 14:55:00,43.16,43.21,43.16,43.2,68700.0,29.6746,29.709,29.6746,29.7021,68700.0
2014-07-02 15:00:00,43.2,43.21,43.15,43.16,36500.0,29.7021,29.709,29.6678,29.6746,36500.0
2014-07-02 15:05:00,43.16,43.17,43.15,43.16,42000.0,29.6746,29.6815,29.6678,29.6746,42000.0
2014-07-02 15:10:00,43.16,43.17,43.15,43.16,11000.0,29.6746,29.6815,29.6678,29.6746,11000.0
2014-07-02 15:15:00,43.16,43.18,43.14,43.15,42800.0,29.6746,29.6884,29.6609,29.6678,42800.0
2014-07-02 15:20:00,43.16,43.17,43.13,43.14,31900.0,29.6746,29.6815,29.654,29.6609,31900.0
2014-07-02 15:25:00,43.14,43.17,43.14,43.15,84800.0,29.6609,29.6815,29.6609,29.6678,84800.0
2014-07-02 15:30:00,43.16,43.21,43.16,43.21,107200.0,29.6746,29.709,29.6746,29.709,107200.0
2014-07-02 15:35:00,43.2,43.23,43.2,43.22,104200.0,29.7021,29.7228,29.7021,29.7159,104200.0
2014-07-02 15:40:00,43.23,43.25,43.22,43.23,96000.0,29.7228,29.7365,29.7159,29.7228,96000.0
2014-07-02 15:45:00,43.24,43.29,43.23,43.29,220800.0,29.7296,29.764,29.7228,29.764,220800.0
2014-07-02 15:50:00,43.28,43.29,43.23,43.23,93000.0,29.7571,29.764,29.7228,29.7228,93000.0
2014-07-02 15:55:00,43.23,43.25,43.23,43.25,120100.0,29.7228,29.7365,29.7228,29.7365,120100.0
2014-07-03 09:30:00,43.67,43.75,43.46,43.6,145200.0,30.0253,30.0803,29.8809,29.9772,145200.0
2014-07-03 09:35:00,43.6,43.65,43.53,43.61,75300.0,29.9772,30.0115,29.929,29.984,75300.0
2014-07-03 09:40:00,43.61,43.68,43.58,43.63,56900.0,29.984,30.0322,29.9634,29.9978,56900.0
2014-07-03 09:45:00,43.64,43.64,43.53,43.53,55600.0,30.0047,30.0047,29.929,29.929,55600.0
2014-07-03 09:50:00,43.53,43.58,43.52,43.56,25300.0,29.929,29.9634,29.9222,29.9497,25300.0
2014-07-03 09:55:00,43.57,43.59,43.54,43.57,23900.0,29.9565,29.9703,29.9359,29.9565,23900.0
2014-07-03 10:00:00,43.56,43.58,43.54,43.57,23500.0,29.9497,29.9634,29.9359,29.9565,23500.0
2014-07-03 10:05:00,43.57,43.65,43.56,43.61,45400.0,29.9565,30.0115,29.9497,29.984,45400.0
2014-07-03 10:10:00,43.61,43.62,43.56,43.56,26600.0,29.984,29.9909,29.9497,29.9497,26600.0
2014-07-03 10:15:00,43.56,43.6,43.54,43.6,24900.0,29.9497,29.9772,29.9359,29.9772,24900.0
2014-07-03 10:20:00,43.6,43.6,43.54,43.55,33000.0,29.9772,29.9772,29.9359,29.9428,33000.0
2014-07-03 10:25:00,43.55,43.59,43.54,43.57,19900.0,29.9428,29.9703,29.9359,29.9565,19900.0
2014-07-03 10:30:00,43.57,43.59,43.55,43.57,10700.0,29.9565,29.9703,29.9428,29.9565,10700.0
2014-07-03 10:35:00,43.57,43.59,43.56,43.58,18700.0,29.9565,29.9703,29.9497,29.9634,18700.0
2014-07-03 10:40:00,43.59,43.59,43.54,43.55,22800.0,29.9703,29.9703,29.9359,29.9428,22800.0
2014-07-03 10:45:00,43.55,43.61,43.55,43.61,33300.0,29.9428,29.984,29.9428,29.984,33300.0
2014-07-03 10:50:00,43.6,43.63,43.6,43.61,25200.0,29.9772,29.9978,29.9772,29.984,25200.0
2014-07-03 10:55:00,43.62,43.67,43.61,43.66,75900.0,29.9909,30.0253,29.984,30.0184,75900.0
2014-07-03 11:00:00,43.66,43.67,43.65,43.65,19600.0,30.0184,30.0253,30.0115,30.0115,19600.0
2014-07-03 11:05:00,43.65,43.66,43.62,43.64,81900.0,30.0115,30.0184,29.9909,30.0047,81900.0
2014-07-03 11:10:00,43.64,43.64,43.58,43.58,24000.0,30.0047,30.0047,29.9634,29.9634,24000.0
2014-07-03 11:15:00,43.59,43.61,43.57,43.58,31700.0,29.9703,29.984,29.9565,29.9634,31700.0
2014-07-03 11:20:00,43.58,43.61,43.58,43.58,17400.0,29.9634,29.984,29.9634,29.9634,17400.0
2014-07-03 11:25:00,43.59,43.65,43.58,43.64,97600.0,29.9703,30.0115,29.9634,30.0047,97600.0
2014-07-03 11:30:00,43.64,43.67,43.63,43.64,45200.0,30.0047,30.0253,29.9978,30.0047,45200.0
2014-07-03 11:35:00,43.63,43.66,43.63,43.66,69300.0,29.9978,30.0184,29.9978,30.0184,69300.0
2014-07-03 11:40:00,43.65,43.66,43.62,43.65,98000.0,30.0115,30.0184,29.9909,30.0115,98000.0
2014-07-03 11:45:00,43.65,43.66,43.64,43.66,12500.0,30.0115,30.0184,30.0047,30.0184,12500.0
2014-07-03 11:50:00,43.66,43.68,43.66,43.68,40000.0,30.0184,30.0322,30.0184,30.0322,40000.0
2014-07-03 11:55:00,43.67,43.67,43.63,43.66,27100.0,30.0253,30.0253,29.9978,30.0184,27100.0
2014-07-03 12:00:00,43.66,43.68,43.65,43.66,42200.0,30.0184,30.0322,30.0115,30.0184,42200.0
2014-07-03 12:05:00,43.66,43.68,43.64,43.68,24700.0,30.0184,30.0322,30.0047,30.0322,24700.0
2014-07-03 12:10:00,43.68,43.72,43.66,43.7,50600.0,30.0322,30.0597,30.0184,30.0459,50600.0
2014-07-03 12:15:00,43.7,43.71,43.69,43.69,22000.0,30.0459,30.0528,30.039,30.039,22000.0
2014-07-03 12:20:00,43.7,43.7,43.65,43.68,37200.0,30.0459,30.0459,30.0115,30.0322,37200.0
2014-07-03 12:25:00,43.68,43.71,43.64,43.64,71900.0,30.0322,30.0528,30.0047,30.0047,71900.0
2014-07-03 12:30:00,43.65,43.66,43.63,43.65,59800.0,30.0115,30.0184,29.9978,30.0115,59800.0
2014-07-03 12:35:00,43.65,43.66,43.62,43.64,82900.0,30.0115,30.0184,29.9909,30.0047,82900.0
2014-07-03 12:40:00,43.64,43.64,43.59,43.59,51200.0,30.0047,30.0047,29.9703,29.9703,51200.0
2014-07-03 12:45:00,43.59,43.61,43.53,43.55,146100.0,29.9703,29.984,29.929,29.9428,146100.0
2014-07-03 12:50:00,43.54,43.58,43.53,43.53,121000.0,29.9359,29.9634,29.929,29.929,121000.0
2014-07-03 12:55:00,43.54,43.58,43.48,43.58,517200.0,29.9359,29.9634,29.8947,29.9634,517200.0
2014-07-07 09:30:00,43.53,43.55,43.47,43.54,98700.0,29.929,29.9428,29.8878,29.9359,98700.0
2014-07-07 09:35:00,43.52,43.58,43.49,43.57,54600.0,29.9222,29.9634,29.9015,29.9565,54600.0
2014-07-07 09:40:00,43.56,43.61,43.45,43.61,96100.0,29.9497,29.984,29.874,29.984,96100.0
2014-07-07 09:45:00,43.61,43.65,43.54,43.63,90900.0,29.984,30.0115,29.9359,29.9978,90900.0
2014-07-07 09:50:00,43.63,43.64,43.56,43.58,44900.0,29.9978,30.0047,29.9497,29.9634,44900.0
2014-07-07 09:55:00,43.57,43.58,43.51,43.56,71000.0,29.9565,29.9634,29.9153,29.9497,71000.0
2014-07-07 10:00:00,43.55,43.59,43.52,43.57,63100.0,29.9428,29.9703,29.9222,29.9565,63100.0
2014-07-07 10:05:00,43.57,43.63,43.55,43.63,96600.0,29.9565,29.9978,29.9428,29.9978,96600.0
2014-07-07 10:10:00,43.63,43.71,43.62,43.68,99700.0,29.9978,30.0528,29.9909,30.0322,99700.0
2014-07-07 10:15:00,43.67,43.68,43.61,43.66,118000.0,30.0253,30.0322,29.984,30.0184,118000.0
2014-07-07 10:20:00,43.65,43.65,43.56,43.56,20000.0,30.0115,30.0115,29.9497,29.9497,20000.0
2014-07-07 10:25:00,43.56,43.61,43.56,43.6,42300.0,29.9497,29.984,29.9497,29.9772,42300.0
2014-07-07 10:30:00,43.6,43.63,43.59,43.63,24500.0,29.9772,29.9978,29.9703,29.9978,24500.0
2014-07-07 10:35:00,43.63,43.63,43.61,43.61,11700.0,29.9978,29.9978,29.984,29.984,11700.0
2014-07-07 10:40:00,43.6,43.61,43.55,43.58,77600.0,29.9772,29.984,29.9428,29.9634,77600.0
2014-07-07 10:45:00,43.57,43.58,43.54,43.55,34800.0,29.9565,29.9634,29.9359,29.9428,34800.0
2014-07-07 10:50:00,43.54,43.56,43.54,43.54,15000.0,29.9359,29.9497,29.9359,29.9359,15000.0
2014-07-07 10:55:00,43.54,43.55,43.48,43.49,57000.0,29.9359,29.9428,29.8947,29.9015,57000.0
2014-07-07 11:00:00,43.49,43.5,43.47,43.5,26600.0,29.9015,29.9084,29.8878,29.9084,26600.0
2014-07-07 11:05:00,43.5,43.54,43.47,43.47,46600.0,29.9084,29.9359,29.8878,29.8878,46600.0
2014-07-07 11:10:00,43.48,43.52,43.48,43.5,16100.0,29.8947,29.9222,29.8947,29.9084,16100.0
2014-07-07 11:15:00,43.5,43.52,43.48,43.5,11100.0,29.9084,29.9222,29.8947,29.9084,11100.0
2014-07-07 11:20:00,43.51,43.54,43.51,43.52,15500.0,29.9153,29.9359,29.9153,29.9222,15500.0
2014-07-07 11:25:00,43.53,43.54,43.49,43.5,13500.0,29.929,29.9359,29.9015,29.9084,13500.0
2014-07-07 11:30:00,43.49,43.52,43.47,43.51,22800.0,29.9015,29.9222,29.8878,29.9153,22800.0
2014-07-07 11:35:00,43.5,43.51,43.47,43.47,43000.0,29.9084,29.9153,29.8878,29.8878,43000.0
2014-07-07 11:40:00,43.48,43.5,43.46,43.48,16100.0,29.8947,29.9084,29.8809,29.8947,16100.0
2014-07-07 11:45:00,43.49,43.51,43.46,43.48,13800.0,29.9015,29.9153,29.8809,29.8947,13800.0
2014-07-07 11:50:00,43.49,43.52,43.48,43.5,12200.0,29.9015,29.9222,29.8947,29.9084,12200.0
2014-07-07 11:55:00,43.5,43.52,43.5,43.52,18400.0,29.9084,29.9222,29.9084,29.9222,18400.0
2014-07-07 12:00:00,43.52,43.58,43.5,43.54,48600.0,29.9222,29.9634,29.9084,29.9359,48600.0
2014-07-07 12:05:00,43.55,43.55,43.52,43.53,7300.0,29.9428,29.9428,29.9222,29.929,7300.0
2014-07-07 12:10:00,43.52,43.54,43.51,43.51,47200.0,29.9222,29.9359,29.9153,29.9153,47200.0
2014-07-07 12:15:00,43.51,43.53,43.5,43.52,15800.0,29.9153,29.929,29.9084,29.9222,15800.0
2014-07-07 12:20:00,43.52,43.54,43.5,43.5,62700.0,29.9222,29.9359,29.9084,29.9084,62700.0
2014-07-07 12:25:00,43.5,43.51,43.5,43.5,11200.0,29.9084,29.9153,29.9084,29.9084,11200.0
2014-07-07 12:30:00,43.5,43.52,43.5,43.5,12400.0,29.9084,29.9222,29.9084,29.9084,12400.0
2014-07-07 12:35:00,43.5,43.51,43.49,43.5,15900.0,29.9084,29.9153,29.9015,29.9084,15900.0
2014-07-07 12:40:00,43.5,43.54,43.5,43.51,14300.0,29.9084,29.9359,29.9084,29.9153,14300.0
2014-07-07 12:45:00,43.51,43.51,43.47,43.47,19300.0,29.9153,29.9153,29.8878,29.8878,19300.0
2014-07-07 12:50:00,43.47,43.49,43.47,43.49,37300.0,29.8878,29.9015,29.8878,29.9015,37300.0
2014-07-07 12:55:00,43.48,43.49,43.48,43.48,4300.0,29.8947,29.9015,29.8947,29.8947,4300.0
2014-07-07 13:00:00,43.48,43.5,43.48,43.5,11400.0,29.8947,29.9084,29.8947,29.9084,11400.0
2014-07-07 13:05:00,43.5,43.51,43.46,43.48,36900.0,29.9084,29.9153,29.8809,29.8947,36900.0
2014-07-07 13:10:00,43.48,43.49,43.46,43.48,25500.0,29.8947,29.9015,29.8809,29.8947,25500.0
2014-07-07 13:15:00,43.47,43.49,43.47,43.48,7700.0,29.8878,29.9015,29.8878,29.8947,7700.0
2014-07-07 13:20:00,43.48,43.49,43.46,43.48,19200.0,29.8947,29.9015,29.8809,29.8947,19200.0
2014-07-07 13:25:00,43.48,43.48,43.46,43.47,27800.0,29.8947,29.8947,29.8809,29.8878,27800.0
2014-07-07 13:30:00,43.46,43.49,43.46,43.48,22400.0,29.8809,29.9015,29.8809,29.8947,22400.0
2014-07-07 13:35:00,43.48,43.48,43.46,43.46,27200.0,29.8947,29.8947,29.8809,29.8809,27200.0
2014-07-07 13:40:00,43.46,43.48,43.45,43.45,22900.0,29.8809,29.8947,29.874,29.874,22900.0
2014-07-07 13:45:00,43.45,43.49,43.45,43.49,44600.0,29.874,29.9015,29.874,29.9015,44600.0
2014-07-07 13:50:00,43.49,43.52,43.48,43.52,33100.0,29.9015,29.9222,29.8947,29.9222,33100.0
2014-07-07 13:55:00,43.52,43.52,43.48,43.5,23600.0,29.9222,29.9222,29.8947,29.9084,23600.0
2014-07-07 14:00:00,43.5,43.53,43.5,43.5,60200.0,29.9084,29.929,29.9084,29.9084,60200.0
2014-07-07 14:05:00,43.51,43.51,43.48,43.48,106000.0,29.9153,29.9153,29.8947,29.8947,106000.0
2014-07-07 14:10:00,43.48,43.5,43.48,43.49,24800.0,29.8947,29.9084,29.8947,29.9015,24800.0
2014-07-07 14:15:00,43.5,43.52,43.49,43.5,13300.0,29.9084,29.9222,29.9015,29.9084,13300.0
2014-07-07 14:20:00,43.49,43.49,43.45,43.47,13100.0,29.9015,29.9015,29.874,29.8878,13100.0
2014-07-07 14:25:00,43.48,43.48,43.46,43.47,29600.0,29.8947,29.8947,29.8809,29.8878,29600.0
2014-07-07 14:30:00,43.48,43.48,43.4,43.41,44700.0,29.8947,29.8947,29.8396,29.8465,44700.0
2014-07-07 14:35:00,43.41,43.44,43.41,43.44,19500.0,29.8465,29.8672,29.8465,29.8672,19500.0
2014-07-07 14:40:00,43.44,43.46,43.44,43.45,15400.0,29.8672,29.8809,29.8672,29.874,15400.0
2014-07-07 14:45:00,43.44,43.48,43.44,43.48,21700.0,29.8672,29.8947,29.8672,29.8947,21700.0
2014-07-07 14:50:00,43.48,43.5,43.48,43.5,22900.0,29.8947,29.9084,29.8947,29.9084,22900.0
2014-07-07 14:55:00,43.5,43.52,43.48,43.48,39600.0,29.9084,29.9222,29.8947,29.8947,39600.0
2014-07-07 15:00:00,43.48,43.51,43.48,43.48,31800.0,29.8947,29.9153,29.8947,29.8947,31800.0
2014-07-07 15:05:00,43.48,43.51,43.48,43.5,34300.0,29.8947,29.9153,29.8947,29.9084,34300.0
2014-07-07 15:10:00,43.5,43.51,43.47,43.48,42500.0,29.9084,29.9153,29.8878,29.8947,42500.0
2014-07-07 15:15:00,43.47,43.51,43.47,43.49,49700.0,29.8878,29.9153,29.8878,29.9015,49700.0
2014-07-07 15:20:00,43.48,43.5,43.47,43.47,14000.0,29.8947,29.9084,29.8878,29.8878,14000.0
2014-07-07 15:25:00,43.47,43.49,43.47,43.48,37100.0,29.8878,29.9015,29.8878,29.8947,37100.0
2014-07-07 15:30:00,43.48,43.5,43.47,43.48,65200.0,29.8947,29.9084,29.8878,29.8947,65200.0
2014-07-07 15:35:00,43.48,43.49,43.47,43.47,45100.0,29.8947,29.9015,29.8878,29.8878,45100.0
2014-07-07 15:40:00,43.47,43.48,43.46,43.48,35600.0,29.8878,29.8947,29.8809,29.8947,35600.0
2014-07-07 15:45:00,43.48,43.49,43.46,43.46,100100.0,29.8947,29.9015,29.8809,29.8809,100100.0
2014-07-07 15:50:00,43.46,43.51,43.46,43.5,82200.0,29.8809,29.9153,29.8809,29.9084,82200.0
2014-07-07 15:55:00,43.49,43.5,43.48,43.49,120100.0,29.9015,29.9084,29.8947,29.9015,120100.0
2014-07-08 09:30:00,43.23,43.29,43.1,43.16,195600.0,29.7228,29.764,29.6334,29.6746,195600.0
2014-07-08 09:35:00,43.17,43.27,43.17,43.26,91300.0,29.6815,29.7503,29.6815,29.7434,91300.0
2014-07-08 09:40:00,43.25,43.39,43.24,43.39,48400.0,29.7365,29.8328,29.7296,29.8328,48400.0
2014-07-08 09:45:00,43.38,43.39,43.27,43.29,43400.0,29.8259,29.8328,29.7503,29.764,43400.0
2014-07-08 09:50:00,43.29,43.35,43.28,43.29,66400.0,29.764,29.8053,29.7571,29.764,66400.0
2014-07-08 09:55:00,43.3,43.42,43.3,43.42,50800.0,29.7709,29.8534,29.7709,29.8534,50800.0
2014-07-08 10:00:00,43.42,43.42,43.3,43.34,67900.0,29.8534,29.8534,29.7709,29.7984,67900.0
2014-07-08 10:05:00,43.33,43.36,43.31,43.31,54400.0,29.7915,29.8121,29.7778,29.7778,54400.0
2014-07-08 10:10:00,43.32,43.34,43.29,43.32,43000.0,29.7846,29.7984,29.764,29.7846,43000.0
2014-07-08 10:15:00,43.33,43.33,43.27,43.29,38300.0,29.7915,29.7915,29.7503,29.764,38300.0
2014-07-08 10:20:00,43.3,43.3,43.23,43.23,51900.0,29.7709,29.7709,29.7228,29.7228,51900.0
2014-07-08 10:25:00,43.23,43.26,43.2,43.22,51700.0,29.7228,29.7434,29.7021,29.7159,51700.0
2014-07-08 10:30:00,43.22,43.23,43.16,43.18,201500.0,29.7159,29.7228,29.6746,29.6884,201500.0
2014-07-08 10:35:00,43.17,43.18,43.14,43.18,82700.0,29.6815,29.6884,29.6609,29.6884,82700.0
2014-07-08 10:40:00,43.18,43.21,43.16,43.21,129700.0,29.6884,29.709,29.6746,29.709,129700.0
2014-07-08 10:45:00,43.2,43.29,43.2,43.26,94100.0,29.7021,29.764,29.7021,29.7434,94100.0
2014-07-08 10:50:00,43.26,43.29,43.25,43.25,26500.0,29.7434,29.764,29.7365,29.7365,26500.0
2014-07-08 10:55:00,43.26,43.3,43.25,43.28,42800.0,29.7434,29.7709,29.7365,29.7571,42800.0
2014-07-08 11:00:00,43.27,43.3,43.24,43.29,39700.0,29.7503,29.7709,29.7296,29.764,39700.0
2014-07-08 11:05:00,43.29,43.29,43.25,43.27,24300.0,29.764,29.764,29.7365,29.7503,24300.0
2014-07-08 11:10:00,43.27,43.29,43.25,43.26,28200.0,29.7503,29.764,29.7365,29.7434,28200.0
2014-07-08 11:15:00,43.26,43.28,43.25,43.27,34400.0,29.7434,29.7571,29.7365,29.7503,34400.0
2014-07-08 11:20:00,43.26,43.26,43.2,43.24,46700.0,29.7434,29.7434,29.7021,29.7296,46700.0
2014-07-08 11:25:00,43.23,43.25,43.18,43.18,23600.0,29.7228,29.7365,29.6884,29.6884,23600.0
2014-07-08 11:30:00,43.18,43.25,43.16,43.24,54800.0,29.6884,29.7365,29.6746,29.7296,54800.0
2014-07-08 11:35:00,43.24,43.33,43.24,43.33,33000.0,29.7296,29.7915,29.7296,29.7915,33000.0
2014-07-08 11:40:00,43.33,43.34,43.3,43.3,32900.0,29.7915,29.7984,29.7709,29.7709,32900.0
2014-07-08 11:45:00,43.3,43.31,43.26,43.31,30700.0,29.7709,29.7778,29.7434,29.7778,30700.0
2014-07-08 11:50:00,43.31,43.31,43.25,43.27,17100.0,29.7778,29.7778,29.7365,29.7503,17100.0
2014-07-08 11:55:00,43.26,43.3,43.25,43.28,27900.0,29.7434,29.7709,29.7365,29.7571,27900.0
2014-07-08 12:00:00,43.28,43.3,43.27,43.3,20600.0,29.7571,29.7709,29.7503,29.7709,20600.0
2014-07-08 12:05:00,43.31,43.31,43.25,43.27,33000.0,29.7778,29.7778,29.7365,29.7503,33000.0
2014-07-08 12:10:00,43.27,43.27,43.22,43.25,28600.0,29.7503,29.7503,29.7159,29.7365,28600.0
2014-07-08 12:15:00,43.24,43.25,43.21,43.22,30200.0,29.7296,29.7365,29.709,29.7159,30200.0
2014-07-08 12:20:00,43.22,43.25,43.22,43.23,23800.0,29.7159,29.7365,29.7159,29.7228,23800.0
2014-07-08 12:25:00,43.23,43.29,43.23,43.29,20300.0,29.7228,29.764,29.7228,29.764,20300.0
2014-07-08 12:30:00,43.29,43.3,43.24,43.26,36500.0,29.764,29.7709,29.7296,29.7434,36500.0
2014-07-08 12:35:00,43.27,43.27,43.24,43.25,12200.0,29.7503,29.7503,29.7296,29.7365,12200.0
2014-07-08 12:40:00,43.25,43.3,43.25,43.28,31300.0,29.7365,29.7709,29.7365,29.7571,31300.0
2014-07-08 12:45:00,43.27,43.29,43.25,43.27,30200.0,29.7503,29.764,29.7365,29.7503,30200.0
2014-07-08 12:50:00,43.28,43.3,43.27,43.3,15200.0,29.7571,29.7709,29.7503,29.7709,15200.0
2014-07-08 12:55:00,43.29,43.3,43.27,43.29,33200.0,29.764,29.7709,29.7503,29.764,33200.0
2014-07-08 13:00:00,43.28,43.28,43.26,43.27,13800.0,29.7571,29.7571,29.7434,29.7503,13800.0
2014-07-08 13:05:00,43.26,43.27,43.23,43.26,35400.0,29.7434,29.7503,29.7228,29.7434,35400.0
2014-07-08 13:10:00,43.26,43.3,43.26,43.29,42000.0,29.7434,29.7709,29.7434,29.764,42000.0
2014-07-08 13:15:00,43.29,43.37,43.28,43.37,82900.0,29.764,29.819,29.7571,29.819,82900.0
2014-07-08 13:20:00,43.37,43.39,43.35,43.38,47200.0,29.819,29.8328,29.8053,29.8259,47200.0
2014-07-08 13:25:00,43.38,43.38,43.32,43.33,28500.0,29.8259,29.8259,29.7846,29.7915,28500.0
2014-07-08 13:30:00,43.34,43.37,43.33,43.37,20400.0,29.7984,29.819,29.7915,29.819,20400.0
2014-07-08 13:35:00,43.37,43.44,43.37,43.43,40100.0,29.819,29.8672,29.819,29.8603,40100.0
2014-07-08 13:40:00,43.42,43.47,43.42,43.43,33700.0,29.8534,29.8878,29.8534,29.8603,33700.0
2014-07-08 13:45:00,43.44,43.44,43.37,43.37,144900.0,29.8672,29.8672,29.819,29.819,144900.0
2014-07-08 13:50:00,43.38,43.4,43.37,43.37,41700.0,29.8259,29.8396,29.819,29.819,41700.0
2014-07-08 13:55:00,43.37,43.38,43.36,43.36,10200.0,29.819,29.8259,29.8121,29.8121,10200.0
2014-07-08 14:00:00,43.37,43.37,43.31,43.33,43300.0,29.819,29.819,29.7778,29.7915,43300.0
2014-07-08 14:05:00,43.33,43.34,43.3,43.31,59500.0,29.7915,29.7984,29.7709,29.7778,59500.0
2014-07-08 14:10:00,43.3,43.32,43.29,43.32,67100.0,29.7709,29.7846,29.764,29.7846,67100.0
2014-07-08 14:15:00,43.32,43.32,43.28,43.28,17500.0,29.7846,29.7846,29.7571,29.7571,17500.0
2014-07-08 14:20:00,43.28,43.29,43.25,43.28,63500.0,29.7571,29.764,29.7365,29.7571,63500.0
2014-07-08 14:25:00,43.29,43.32,43.28,43.3,65600.0,29.764,29.7846,29.7571,29.7709,65600.0
2014-07-08 14:30:00,43.3,43.33,43.29,43.29,34100.0,29.7709,29.7915,29.764,29.764,34100.0
2014-07-08 14:35:00,43.29,43.31,43.27,43.27,110300.0,29.764,29.7778,29.7503,29.7503,110300.0
2014-07-08 14:40:00,43.27,43.32,43.27,43.3,19400.0,29.7503,29.7846,29.7503,29.7709,19400.0
2014-07-08 14:45:00,43.3,43.32,43.26,43.26,84500.0,29.7709,29.7846,29.7434,29.7434,84500.0
2014-07-08 14:50:00,43.26,43.28,43.25,43.25,16600.0,29.7434,29.7571,29.7365,29.7365,16600.0
2014-07-08 14:55:00,43.25,43.27,43.25,43.25,24400.0,29.7365,29.7503,29.7365,29.7365,24400.0
2014-07-08 15:00:00,43.26,43.27,43.21,43.21,51700.0,29.7434,29.7503,29.709,29.709,51700.0
2014-07-08 15:05:00,43.21,43.26,43.21,43.24,82600.0,29.709,29.7434,29.709,29.7296,82600.0
2014-07-08 15:10:00,43.25,43.25,43.23,43.23,24400.0,29.7365,29.7365,29.7228,29.7228,24400.0
2014-07-08 15:15:00,43.23,43.27,43.23,43.23,70400.0,29.7228,29.7503,29.7228,29.7228,70400.0
2014-07-08 15:20:00,43.23,43.23,43.2,43.23,52400.0,29.7228,29.7228,29.7021,29.7228,52400.0
2014-07-08 15:25:00,43.23,43.26,43.23,43.23,47800.0,29.7228,29.7434,29.7228,29.7228,47800.0
2014-07-08 15:30:00,43.22,43.25,43.21,43.23,63400.0,29.7159,29.7365,29.709,29.7228,63400.0
2014-07-08 15:35:00,43.22,43.23,43.2,43.21,58600.0,29.7159,29.7228,29.7021,29.709,58600.0
2014-07-08 15:40:00,43.21,43.21,43.19,43.2,158000.0,29.709,29.709,29.6953,29.7021,158000.0
2014-07-08 15:45:00,43.19,43.22,43.19,43.2,112200.0,29.6953,29.7159,29.6953,29.7021,112200.0
2014-07-08 15:50:00,43.2,43.2,43.17,43.18,172400.0,29.7021,29.7021,29.6815,29.6884,172400.0
2014-07-08 15:55:00,43.18,43.21,43.17,43.2,416300.0,29.6884,29.709,29.6815,29.7021,416300.0
2014-07-09 09:30:00,43.36,43.38,43.25,43.27,102700.0,29.8121,29.8259,29.7365,29.7503,102700.0
2014-07-09 09:35:00,43.28,43.33,43.26,43.31,55100.0,29.7571,29.7915,29.7434,29.7778,55100.0
2014-07-09 09:40:00,43.32,43.32,43.23,43.29,65100.0,29.7846,29.7846,29.7228,29.764,65100.0
2014-07-09 09:45:00,43.28,43.32,43.2,43.2,50700.0,29.7571,29.7846,29.7021,29.7021,50700.0
2014-07-09 09:50:00,43.2,43.22,43.14,43.17,54500.0,29.7021,29.7159,29.6609,29.6815,54500.0
2014-07-09 09:55:00,43.16,43.24,43.15,43.23,36200.0,29.6746,29.7296,29.6678,29.7228,36200.0
2014-07-09 10:00:00,43.23,43.26,43.19,43.22,43000.0,29.7228,29.7434,29.6953,29.7159,43000.0
2014-07-09 10:05:00,43.23,43.28,43.23,43.25,44600.0,29.7228,29.7571,29.7228,29.7365,44600.0
2014-07-09 10:10:00,43.26,43.27,43.21,43.24,62200.0,29.7434,29.7503,29.709,29.7296,62200.0
2014-07-09 10:15:00,43.25,43.26,43.22,43.22,142900.0,29.7365,29.7434,29.7159,29.7159,142900.0
2014-07-09 10:20:00,43.22,43.26,43.2,43.23,68300.0,29.7159,29.7434,29.7021,29.7228,68300.0
2014-07-09 10:25:00,43.22,43.29,43.22,43.28,47700.0,29.7159,29.764,29.7159,29.7571,47700.0
2014-07-09 10:30:00,43.28,43.29,43.24,43.27,39700.0,29.7571,29.764,29.7296,29.7503,39700.0
2014-07-09 10:35:00,43.27,43.32,43.24,43.3,48600.0,29.7503,29.7846,29.7296,29.7709,48600.0
2014-07-09 10:40:00,43.29,43.31,43.25,43.31,51700.0,29.764,29.7778,29.7365,29.7778,51700.0
2014-07-09 10:45:00,43.3,43.31,43.25,43.26,44700.0,29.7709,29.7778,29.7365,29.7434,44700.0
2014-07-09 10:50:00,43.27,43.28,43.23,43.24,42700.0,29.7503,29.7571,29.7228,29.7296,42700.0
2014-07-09 10:55:00,43.24,43.25,43.21,43.22,34000.0,29.7296,29.7365,29.709,29.7159,34000.0
2014-07-09 11:00:00,43.23,43.24,43.21,43.24,41100.0,29.7228,29.7296,29.709,29.7296,41100.0
2014-07-09 11:05:00,43.25,43.26,43.22,43.22,43500.0,29.7365,29.7434,29.7159,29.7159,43500.0
2014-07-09 11:10:00,43.23,43.24,43.19,43.24,58600.0,29.7228,29.7296,29.6953,29.7296,58600.0
2014-07-09 11:15:00,43.24,43.25,43.23,43.25,93300.0,29.7296,29.7365,29.7228,29.7365,93300.0
2014-07-09 11:20:00,43.24,43.29,43.24,43.26,112800.0,29.7296,29.764,29.7296,29.7434,112800.0
2014-07-09 11:25:00,43.26,43.28,43.23,43.26,41100.0,29.7434,29.7571,29.7228,29.7434,41100.0
2014-07-09 11:30:00,43.25,43.26,43.22,43.22,31700.0,29.7365,29.7434,29.7159,29.7159,31700.0
2014-07-09 11:35:00,43.22,43.23,43.19,43.22,43000.0,29.7159,29.7228,29.6953,29.7159,43000.0
2014-07-09 11:40:00,43.22,43.23,43.19,43.22,29400.0,29.7159,29.7228,29.6953,29.7159,29400.0
2014-07-09 11:45:00,43.22,43.23,43.2,43.22,45800.0,29.7159,29.7228,29.7021,29.7159,45800.0
2014-07-09 11:50:00,43.21,43.23,43.2,43.21,17400.0,29.709,29.7228,29.7021,29.709,17400.0
2014-07-09 11:55:00,43.22,43.25,43.22,43.24,28200.0,29.7159,29.7365,29.7159,29.7296,28200.0
2014-07-09 12:00:00,43.23,43.26,43.23,43.26,57900.0,29.7228,29.7434,29.7228,29.7434,57900.0
2014-07-09 12:05:00,43.26,43.27,43.25,43.27,51100.0,29.7434,29.7503,29.7365,29.7503,51100.0
2014-07-09 12:10:00,43.26,43.27,43.23,43.25,37000.0,29.7434,29.7503,29.7228,29.7365,37000.0
2014-07-09 12:15:00,43.26,43.27,43.24,43.27,55300.0,29.7434,29.7503,29.7296,29.7503,55300.0
2014-07-09 12:20:00,43.27,43.3,43.26,43.3,30100.0,29.7503,29.7709,29.7434,29.7709,30100.0
2014-07-09 12:25:00,43.29,43.3,43.26,43.27,19200.0,29.764,29.7709,29.7434,29.7503,19200.0
2014-07-09 12:30:00,43.27,43.28,43.25,43.27,37300.0,29.7503,29.7571,29.7365,29.7503,37300.0
2014-07-09 12:35:00,43.28,43.29,43.25,43.25,44800.0,29.7571,29.764,29.7365,29.7365,44800.0
2014-07-09 12:40:00,43.25,43.28,43.24,43.24,41400.0,29.7365,29.7571,29.7296,29.7296,41400.0
2014-07-09 12:45:00,43.24,43.26,43.23,43.23,64300.0,29.7296,29.7434,29.7228,29.7228,64300.0
2014-07-09 12:50:00,43.23,43.28,43.23,43.24,94900.0,29.7228,29.7571,29.7228,29.7296,94900.0
2014-07-09 12:55:00,43.24,43.26,43.24,43.25,18700.0,29.7296,29.7434,29.7296,29.7365,18700.0
2014-07-09 13:00:00,43.26,43.29,43.25,43.28,24600.0,29.7434,29.764,29.7365,29.7571,24600.0
2014-07-09 13:05:00,43.29,43.31,43.28,43.3,20600.0,29.764,29.7778,29.7571,29.7709,20600.0
2014-07-09 13:10:00,43.3,43.34,43.3,43.33,38400.0,29.7709,29.7984,29.7709,29.7915,38400.0
2014-07-09 13:15:00,43.33,43.36,43.33,43.35,25800.0,29.7915,29.8121,29.7915,29.8053,25800.0
2014-07-09 13:20:00,43.35,43.36,43.32,43.32,40000.0,29.8053,29.8121,29.7846,29.7846,40000.0
2014-07-09 13:25:00,43.33,43.34,43.32,43.33,17600.0,29.7915,29.7984,29.7846,29.7915,17600.0
2014-07-09 13:30:00,43.33,43.34,43.33,43.33,9200.0,29.7915,29.7984,29.7915,29.7915,9200.0
2014-07-09 13:35:00,43.33,43.36,43.33,43.35,49300.0,29.7915,29.8121,29.7915,29.8053,49300.0
2014-07-09 13:40:00,43.35,43.36,43.34,43.34,11800.0,29.8053,29.8121,29.7984,29.7984,11800.0
2014-07-09 13:45:00,43.34,43.36,43.34,43.34,17400.0,29.7984,29.8121,29.7984,29.7984,17400.0
2014-07-09 13:50:00,43.35,43.35,43.34,43.35,14000.0,29.8053,29.8053,29.7984,29.8053,14000.0
2014-07-09 13:55:00,43.35,43.36,43.35,43.35,9200.0,29.8053,29.8121,29.8053,29.8053,9200.0
2014-07-09 14:00:00,43.35,43.37,43.29,43.31,89600.0,29.8053,29.819,29.764,29.7778,89600.0
2014-07-09 14:05:00,43.31,43.33,43.24,43.29,77500.0,29.7778,29.7915,29.7296,29.764,77500.0
2014-07-09 14:10:00,43.29,43.32,43.27,43.3,46400.0,29.764,29.7846,29.7503,29.7709,46400.0
2014-07-09 14:15:00,43.3,43.39,43.29,43.38,75900.0,29.7709,29.8328,29.764,29.8259,75900.0
2014-07-09 14:20:00,43.37,43.41,43.36,43.36,44900.0,29.819,29.8465,29.8121,29.8121,44900.0
2014-07-09 14:25:00,43.36,43.41,43.36,43.4,42200.0,29.8121,29.8465,29.8121,29.8396,42200.0
2014-07-09 14:30:00,43.4,43.41,43.36,43.4,54300.0,29.8396,29.8465,29.8121,29.8396,54300.0
2014-07-09 14:35:00,43.39,43.4,43.34,43.36,65400.0,29.8328,29.8396,29.7984,29.8121,65400.0
2014-07-09 14:40:00,43.36,43.38,43.35,43.36,68800.0,29.8121,29.8259,29.8053,29.8121,68800.0
2014-07-09 14:45:00,43.36,43.37,43.32,43.34,75300.0,29.8121,29.819,29.7846,29.7984,75300.0
2014-07-09 14:50:00,43.33,43.36,43.32,43.36,59600.0,29.7915,29.8121,29.7846,29.8121,59600.0
2014-07-09 14:55:00,43.36,43.37,43.3,43.31,36200.0,29.8121,29.819,29.7709,29.7778,36200.0
2014-07-09 15:00:00,43.3,43.32,43.29,43.3,54700.0,29.7709,29.7846,29.764,29.7709,54700.0
2014-07-09 15:05:00,43.3,43.33,43.29,43.32,62900.0,29.7709,29.7915,29.764,29.7846,62900.0
2014-07-09 15:10:00,43.31,43.36,43.31,43.34,115500.0,29.7778,29.8121,29.7778,29.7984,115500.0
2014-07-09 15:15:00,43.34,43.35,43.29,43.32,69900.0,29.7984,29.8053,29.764,29.7846,69900.0
2014-07-09 15:20:00,43.32,43.34,43.3,43.33,66400.0,29.7846,29.7984,29.7709,29.7915,66400.0
2014-07-09 15:25:00,43.33,43.36,43.31,43.34,74500.0,29.7915,29.8121,29.7778,29.7984,74500.0
2014-07-09 15:30:00,43.34,43.35,43.33,43.35,68100.0,29.7984,29.8053,29.7915,29.8053,68100.0
2014-07-09 15:35:00,43.35,43.41,43.33,43.41,102200.0,29.8053,29.8465,29.7915,29.8465,102200.0
2014-07-09 15:40:00,43.41,43.44,43.39,43.43,135100.0,29.8465,29.8672,29.8328,29.8603,135100.0
2014-07-09 15:45:00,43.43,43.44,43.37,43.37,143800.0,29.8603,29.8672,29.819,29.819,143800.0
2014-07-09 15:50:00,43.37,43.38,43.36,43.36,140600.0,29.819,29.8259,29.8121,29.8121,140600.0
2014-07-09 15:55:00,43.36,43.39,43.36,43.38,217200.0,29.8121,29.8328,29.8121,29.8259,217200.0
2014-07-10 09:30:00,43.08,43.14,42.98,43.09,147500.0,29.6196,29.6609,29.5509,29.6265,147500.0
2014-07-10 09:35:00,43.08,43.19,43.08,43.18,143600.0,29.6196,29.6953,29.6196,29.6884,143600.0
2014-07-10 09:40:00,43.18,43.18,43.02,43.03,134300.0,29.6884,29.6884,29.5784,29.5853,134300.0
2014-07-10 09:45:00,43.02,43.04,42.93,42.93,88600.0,29.5784,29.5921,29.5165,29.5165,88600.0
2014-07-10 09:50:00,42.94,43.09,42.91,43.02,219200.0,29.5234,29.6265,29.5027,29.5784,219200.0
2014-07-10 09:55:00,43.04,43.07,42.97,43.01,160000.0,29.5921,29.6128,29.544,29.5715,160000.0
2014-07-10 10:00:00,43.01,43.08,42.98,43.06,123700.0,29.5715,29.6196,29.5509,29.6059,123700.0
2014-07-10 10:05:00,43.07,43.11,43.04,43.09,54200.0,29.6128,29.6403,29.5921,29.6265,54200.0
2014-07-10 10:10:00,43.09,43.1,43.04,43.08,77600.0,29.6265,29.6334,29.5921,29.6196,77600.0
2014-07-10 10:15:00,43.09,43.12,43.03,43.04,50400.0,29.6265,29.6471,29.5853,29.5921,50400.0
2014-07-10 10:20:00,43.04,43.12,43.03,43.12,44200.0,29.5921,29.6471,29.5853,29.6471,44200.0
2014-07-10 10:25:00,43.12,43.13,43.06,43.08,43000.0,29.6471,29.654,29.6059,29.6196,43000.0
2014-07-10 10:30:00,43.08,43.11,43.07,43.08,34500.0,29.6196,29.6403,29.6128,29.6196,34500.0
2014-07-10 10:35:00,43.08,43.1,43.05,43.06,36700.0,29.6196,29.6334,29.599,29.6059,36700.0
2014-07-10 10:40:00,43.06,43.08,43.02,43.05,48800.0,29.6059,29.6196,29.5784,29.599,48800.0
2014-07-10 10:45:00,43.05,43.12,43.04,43.09,45400.0,29.599,29.6471,29.5921,29.6265,45400.0
2014-07-10 10:50:00,43.09,43.1,43.03,43.04,52400.0,29.6265,29.6334,29.5853,29.5921,52400.0
2014-07-10 10:55:00,43.05,43.09,43.03,43.07,56900.0,29.599,29.6265,29.5853,29.6128,56900.0
2014-07-10 11:00:00,43.09,43.1,43.06,43.06,31500.0,29.6265,29.6334,29.6059,29.6059,31500.0
2014-07-10 11:05:00,43.06,43.07,43.01,43.01,56900.0,29.6059,29.6128,29.5715,29.5715,56900.0
2014-07-10 11:10:00,43.01,43.01,42.98,42.99,82200.0,29.5715,29.5715,29.5509,29.5578,82200.0
2014-07-10 11:15:00,42.98,42.99,42.96,42.98,75400.0,29.5509,29.5578,29.5371,29.5509,75400.0
2014-07-10 11:20:00,42.98,42.99,42.94,42.94,52200.0,29.5509,29.5578,29.5234,29.5234,52200.0
2014-07-10 11:25:00,42.93,42.94,42.89,42.94,70900.0,29.5165,29.5234,29.489,29.5234,70900.0
2014-07-10 11:30:00,42.94,42.94,42.92,42.93,36100.0,29.5234,29.5234,29.5096,29.5165,36100.0
2014-07-10 11:35:00,42.93,42.95,42.92,42.94,41800.0,29.5165,29.5303,29.5096,29.5234,41800.0
2014-07-10 11:40:00,42.94,42.94,42.88,42.89,38700.0,29.5234,29.5234,29.4821,29.489,38700.0
2014-07-10 11:45:00,42.9,42.92,42.89,42.91,36000.0,29.4959,29.5096,29.489,29.5027,36000.0
2014-07-10 11:50:00,42.91,42.93,42.9,42.91,43000.0,29.5027,29.5165,29.4959,29.5027,43000.0
2014-07-10 11:55:00,42.91,42.96,42.89,42.96,73100.0,29.5027,29.5371,29.489,29.5371,73100.0
2014-07-10 12:00:00,42.95,42.97,42.93,42.97,43100.0,29.5303,29.544,29.5165,29.544,43100.0
2014-07-10 12:05:00,42.97,42.98,42.95,42.97,39400.0,29.544,29.5509,29.5303,29.544,39400.0
2014-07-10 12:10:00,42.97,42.99,42.96,42.96,39100.0,29.544,29.5578,29.5371,29.5371,39100.0
2014-07-10 12:15:00,42.97,43.0,42.97,42.99,40900.0,29.544,29.5646,29.544,29.5578,40900.0
2014-07-10 12:20:00,42.98,43.02,42.98,43.01,25000.0,29.5509,29.5784,29.5509,29.5715,25000.0
2014-07-10 12:25:00,43.01,43.03,43.01,43.02,18300.0,29.5715,29.5853,29.5715,29.5784,18300.0
2014-07-10 12:30:00,43.02,43.04,43.02,43.03,26100.0,29.5784,29.5921,29.5784,29.5853,26100.0
2014-07-10 12:35:00,43.03,43.05,43.02,43.05,19700.0,29.5853,29.599,29.5784,29.599,19700.0
2014-07-10 12:40:00,43.05,43.05,43.03,43.04,12900.0,29.599,29.599,29.5853,29.5921,12900.0
2014-07-10 12:45:00,43.04,43.04,43.01,43.01,26200.0,29.5921,29.5921,29.5715,29.5715,26200.0
2014-07-10 12:50:00,43.01,43.02,42.98,43.02,26000.0,29.5715,29.5784,29.5509,29.5784,26000.0
2014-07-10 12:55:00,43.02,43.03,43.01,43.03,25900.0,29.5784,29.5853,29.5715,29.5853,25900.0
2014-07-10 13:00:00,43.02,43.03,43.01,43.02,25500.0,29.5784,29.5853,29.5715,29.5784,25500.0
2014-07-10 13:05:00,43.02,43.06,43.02,43.03,39000.0,29.5784,29.6059,29.5784,29.5853,39000.0
2014-07-10 13:10:00,43.03,43.05,43.03,43.04,34200.0,29.5853,29.599,29.5853,29.5921,34200.0
2014-07-10 13:15:00,43.04,43.04,43.01,43.02,28500.0,29.5921,29.5921,29.5715,29.5784,28500.0
2014-07-10 13:20:00,43.01,43.09,43.01,43.08,28900.0,29.5715,29.6265,29.5715,29.6196,28900.0
2014-07-10 13:25:00,43.09,43.1,43.06,43.08,38700.0,29.6265,29.6334,29.6059,29.6196,38700.0
2014-07-10 13:30:00,43.08,43.09,43.06,43.06,30300.0,29.6196,29.6265,29.6059,29.6059,30300.0
2014-07-10 13:35:00,43.07,43.11,43.05,43.11,37900.0,29.6128,29.6403,29.599,29.6403,37900.0
2014-07-10 13:40:00,43.11,43.13,43.08,43.08,46900.0,29.6403,29.654,29.6196,29.6196,46900.0
2014-07-10 13:45:00,43.09,43.1,43.06,43.08,35300.0,29.6265,29.6334,29.6059,29.6196,35300.0
2014-07-10 13:50:00,43.07,43.08,43.04,43.05,23600.0,29.6128,29.6196,29.5921,29.599,23600.0
2014-07-10 13:55:00,43.05,43.06,43.03,43.04,27000.0,29.599,29.6059,29.5853,29.5921,27000.0
2014-07-10 14:00:00,43.04,43.07,43.04,43.07,19600.0,29.5921,29.6128,29.5921,29.6128,19600.0
2014-07-10 14:05:00,43.07,43.08,43.05,43.07,25200.0,29.6128,29.6196,29.599,29.6128,25200.0
2014-07-10 14:10:00,43.07,43.07,43.04,43.04,27600.0,29.6128,29.6128,29.5921,29.5921,27600.0
2014-07-10 14:15:00,43.04,43.08,43.04,43.05,29100.0,29.5921,29.6196,29.5921,29.599,29100.0
2014-07-10 14:20:00,43.05,43.09,43.05,43.06,22900.0,29.599,29.6265,29.599,29.6059,22900.0
2014-07-10 14:25:00,43.07,43.07,43.04,43.07,36800.0,29.6128,29.6128,29.5921,29.6128,36800.0
2014-07-10 14:30:00,43.07,43.08,43.02,43.04,43400.0,29.6128,29.6196,29.5784,29.5921,43400.0
2014-07-10 14:35:00,43.03,43.07,43.03,43.06,98600.0,29.5853,29.6128,29.5853,29.6059,98600.0
2014-07-10 14:40:00,43.07,43.08,43.02,43.02,47500.0,29.6128,29.6196,29.5784,29.5784,47500.0
2014-07-10 14:45:00,43.03,43.07,43.02,43.07,64500.0,29.5853,29.6128,29.5784,29.6128,64500.0
2014-07-10 14:50:00,43.07,43.1,43.06,43.09,120400.0,29.6128,29.6334,29.6059,29.6265,120400.0
2014-07-10 14:55:00,43.09,43.09,43.04,43.05,67600.0,29.6265,29.6265,29.5921,29.599,67600.0
2014-07-10 15:00:00,43.05,43.05,43.0,43.0,48400.0,29.599,29.599,29.5646,29.5646,48400.0
2014-07-10 15:05:00,43.0,43.04,43.0,43.03,45000.0,29.5646,29.5921,29.5646,29.5853,45000.0
2014-07-10 15:10:00,43.03,43.03,43.0,43.0,16900.0,29.5853,29.5853,29.5646,29.5646,16900.0
2014-07-10 15:15:00,43.0,43.04,42.99,43.02,73700.0,29.5646,29.5921,29.5578,29.5784,73700.0
2014-07-10 15:20:00,43.03,43.05,43.01,43.04,56000.0,29.5853,29.599,29.5715,29.5921,56000.0
2014-07-10 15:25:00,43.05,43.08,43.05,43.08,62800.0,29.599,29.6196,29.599,29.6196,62800.0
2014-07-10 15:30:00,43.07,43.08,43.04,43.06,96100.0,29.6128,29.6196,29.5921,29.6059,96100.0
2014-07-10 15:35:00,43.05,43.1,43.05,43.1,91900.0,29.599,29.6334,29.599,29.6334,91900.0
2014-07-10 15:40:00,43.09,43.11,43.09,43.11,52200.0,29.6265,29.6403,29.6265,29.6403,52200.0
2014-07-10 15:45:00,43.1,43.11,43.08,43.09,158900.0,29.6334,29.6403,29.6196,29.6265,158900.0
2014-07-10 15:50:00,43.09,43.09,43.07,43.08,114400.0,29.6265,29.6265,29.6128,29.6196,114400.0
2014-07-10 15:55:00,43.08,43.1,43.07,43.09,232800.0,29.6196,29.6334,29.6128,29.6265,232800.0
2014-07-11 09:30:00,42.98,43.09,42.9,42.99,152600.0,29.5509,29.6265,29.4959,29.5578,152600.0
2014-07-11 09:35:00,43.0,43.12,42.96,43.0,146500.0,29.5646,29.6471,29.5371,29.5646,146500.0
2014-07-11 09:40:00,42.99,43.02,42.93,42.97,85200.0,29.5578,29.5784,29.5165,29.544,85200.0
2014-07-11 09:45:00,42.96,42.96,42.83,42.88,109700.0,29.5371,29.5371,29.4477,29.4821,109700.0
2014-07-11 09:50:00,42.87,42.91,42.81,42.83,97000.0,29.4752,29.5027,29.434,29.4477,97000.0
2014-07-11 09:55:00,42.84,42.92,42.84,42.89,55300.0,29.4546,29.5096,29.4546,29.489,55300.0
2014-07-11 10:00:00,42.88,42.92,42.85,42.89,49200.0,29.4821,29.5096,29.4615,29.489,49200.0
2014-07-11 10:05:00,42.9,42.95,42.88,42.93,66000.0,29.4959,29.5303,29.4821,29.5165,66000.0
2014-07-11 10:10:00,42.93,43.07,42.9,43.05,91000.0,29.5165,29.6128,29.4959,29.599,91000.0
2014-07-11 10:15:00,43.05,43.12,43.0,43.12,78000.0,29.599,29.6471,29.5646,29.6471,78000.0
2014-07-11 10:20:00,43.12,43.12,43.03,43.04,63100.0,29.6471,29.6471,29.5853,29.5921,63100.0
2014-07-11 10:25:00,43.04,43.07,43.04,43.05,48000.0,29.5921,29.6128,29.5921,29.599,48000.0
2014-07-11 10:30:00,43.05,43.07,43.0,43.01,56300.0,29.599,29.6128,29.5646,29.5715,56300.0
2014-07-11 10:35:00,43.01,43.01,42.96,43.0,67800.0,29.5715,29.5715,29.5371,29.5646,67800.0
2014-07-11 10:40:00,43.0,43.0,42.93,42.96,87200.0,29.5646,29.5646,29.5165,29.5371,87200.0
2014-07-11 10:45:00,42.96,43.05,42.95,43.04,62200.0,29.5371,29.599,29.5303,29.5921,62200.0
2014-07-11 10:50:00,43.04,43.07,43.01,43.04,167800.0,29.5921,29.6128,29.5715,29.5921,167800.0
2014-07-11 10:55:00,43.04,43.05,43.0,43.02,66100.0,29.5921,29.599,29.5646,29.5784,66100.0
2014-07-11 11:00:00,43.03,43.05,43.01,43.02,74500.0,29.5853,29.599,29.5715,29.5784,74500.0
2014-07-11 11:05:00,43.02,43.09,43.01,43.07,44000.0,29.5784,29.6265,29.5715,29.6128,44000.0
2014-07-11 11:10:00,43.08,43.09,43.05,43.05,33900.0,29.6196,29.6265,29.599,29.599,33900.0
2014-07-11 11:15:00,43.05,43.06,43.0,43.02,32400.0,29.599,29.6059,29.5646,29.5784,32400.0
2014-07-11 11:20:00,43.02,43.02,42.99,43.01,48900.0,29.5784,29.5784,29.5578,29.5715,48900.0
2014-07-11 11:25:00,43.0,43.02,42.97,43.02,57400.0,29.5646,29.5784,29.544,29.5784,57400.0
2014-07-11 11:30:00,43.02,43.12,43.02,43.1,83700.0,29.5784,29.6471,29.5784,29.6334,83700.0
2014-07-11 11:35:00,43.1,43.11,43.02,43.04,35900.0,29.6334,29.6403,29.5784,29.5921,35900.0
2014-07-11 11:40:00,43.04,43.08,43.02,43.02,36300.0,29.5921,29.6196,29.5784,29.5784,36300.0
2014-07-11 11:45:00,43.02,43.05,43.01,43.04,50300.0,29.5784,29.599,29.5715,29.5921,50300.0
2014-07-11 11:50:00,43.03,43.05,43.0,43.04,63300.0,29.5853,29.599,29.5646,29.5921,63300.0
2014-07-11 11:55:00,43.03,43.04,42.95,42.96,53700.0,29.5853,29.5921,29.5303,29.5371,53700.0
2014-07-11 12:00:00,42.95,42.98,42.94,42.98,57100.0,29.5303,29.5509,29.5234,29.5509,57100.0
2014-07-11 12:05:00,42.99,42.99,42.95,42.98,33600.0,29.5578,29.5578,29.5303,29.5509,33600.0
2014-07-11 12:10:00,42.98,43.01,42.92,42.97,161200.0,29.5509,29.5715,29.5096,29.544,161200.0
2014-07-11 12:15:00,42.98,42.98,42.92,42.93,73700.0,29.5509,29.5509,29.5096,29.5165,73700.0
2014-07-11 12:20:00,42.92,42.93,42.89,42.92,35800.0,29.5096,29.5165,29.489,29.5096,35800.0
2014-07-11 12:25:00,42.92,42.96,42.92,42.95,43100.0,29.5096,29.5371,29.5096,29.5303,43100.0
2014-07-11 12:30:00,42.96,42.97,42.92,42.93,64000.0,29.5371,29.544,29.5096,29.5165,64000.0
2014-07-11 12:35:00,42.92,42.97,42.92,42.93,47300.0,29.5096,29.544,29.5096,29.5165,47300.0
2014-07-11 12:40:00,42.94,42.97,42.94,42.95,45800.0,29.5234,29.544,29.5234,29.5303,45800.0
2014-07-11 12:45:00,42.94,42.96,42.93,42.95,39300.0,29.5234,29.5371,29.5165,29.5303,39300.0
2014-07-11 12:50:00,42.95,42.99,42.94,42.99,22200.0,29.5303,29.5578,29.5234,29.5578,22200.0
2014-07-11 12:55:00,43.0,43.03,43.0,43.03,29600.0,29.5646,29.5853,29.5646,29.5853,29600.0
2014-07-11 13:00:00,43.02,43.06,43.02,43.05,35900.0,29.5784,29.6059,29.5784,29.599,35900.0
2014-07-11 13:05:00,43.05,43.06,43.03,43.05,32800.0,29.599,29.6059,29.5853,29.599,32800.0
2014-07-11 13:10:00,43.05,43.05,43.0,43.02,36700.0,29.599,29.599,29.5646,29.5784,36700.0
2014-07-11 13:15:00,43.03,43.06,43.02,43.05,36900.0,29.5853,29.6059,29.5784,29.599,36900.0
2014-07-11 13:20:00,43.05,43.05,43.03,43.04,86200.0,29.599,29.599,29.5853,29.5921,86200.0
2014-07-11 13:25:00,43.04,43.05,43.02,43.04,36800.0,29.5921,29.599,29.5784,29.5921,36800.0
2014-07-11 13:30:00,43.04,43.06,43.03,43.05,24600.0,29.5921,29.6059,29.5853,29.599,24600.0
2014-07-11 13:35:00,43.06,43.06,43.02,43.04,24200.0,29.6059,29.6059,29.5784,29.5921,24200.0
2014-07-11 13:40:00,43.03,43.04,43.02,43.02,34400.0,29.5853,29.5921,29.5784,29.5784,34400.0
2014-07-11 13:45:00,43.02,43.06,43.01,43.05,38300.0,29.5784,29.6059,29.5715,29.599,38300.0
2014-07-11 13:50:00,43.04,43.05,43.03,43.05,13400.0,29.5921,29.599,29.5853,29.599,13400.0
2014-07-11 13:55:00,43.05,43.06,43.03,43.03,28200.0,29.599,29.6059,29.5853,29.5853,28200.0
2014-07-11 14:00:00,43.03,43.06,43.03,43.05,27900.0,29.5853,29.6059,29.5853,29.599,27900.0
2014-07-11 14:05:00,43.05,43.12,43.05,43.11,41900.0,29.599,29.6471,29.599,29.6403,41900.0
2014-07-11 14:10:00,43.11,43.14,43.1,43.14,25700.0,29.6403,29.6609,29.6334,29.6609,25700.0
2014-07-11 14:15:00,43.13,43.14,43.12,43.13,17900.0,29.654,29.6609,29.6471,29.654,17900.0
2014-07-11 14:20:00,43.14,43.17,43.14,43.16,24900.0,29.6609,29.6815,29.6609,29.6746,24900.0
2014-07-11 14:25:00,43.17,43.2,43.16,43.18,39100.0,29.6815,29.7021,29.6746,29.6884,39100.0
2014-07-11 14:30:00,43.18,43.21,43.18,43.19,50000.0,29.6884,29.709,29.6884,29.6953,50000.0
2014-07-11 14:35:00,43.19,43.21,43.19,43.2,19900.0,29.6953,29.709,29.6953,29.7021,19900.0
2014-07-11 14:40:00,43.19,43.22,43.19,43.2,15800.0,29.6953,29.7159,29.6953,29.7021,15800.0
2014-07-11 14:45:00,43.2,43.21,43.19,43.19,16900.0,29.7021,29.709,29.6953,29.6953,16900.0
2014-07-11 14:50:00,43.19,43.21,43.19,43.2,21700.0,29.6953,29.709,29.6953,29.7021,21700.0
2014-07-11 14:55:00,43.2,43.2,43.17,43.17,36800.0,29.7021,29.7021,29.6815,29.6815,36800.0
2014-07-11 15:00:00,43.18,43.19,43.15,43.19,31300.0,29.6884,29.6953,29.6678,29.6953,31300.0
2014-07-11 15:05:00,43.19,43.21,43.18,43.21,22600.0,29.6953,29.709,29.6884,29.709,22600.0
2014-07-11 15:10:00,43.21,43.21,43.16,43.16,42400.0,29.709,29.709,29.6746,29.6746,42400.0
2014-07-11 15:15:00,43.16,43.2,43.16,43.19,42200.0,29.6746,29.7021,29.6746,29.6953,42200.0
2014-07-11 15:20:00,43.19,43.2,43.17,43.19,66200.0,29.6953,29.7021,29.6815,29.6953,66200.0
2014-07-11 15:25:00,43.19,43.19,43.16,43.19,101200.0,29.6953,29.6953,29.6746,29.6953,101200.0
2014-07-11 15:30:00,43.2,43.2,43.15,43.17,59600.0,29.7021,29.7021,29.6678,29.6815,59600.0
2014-07-11 15:35:00,43.16,43.19,43.16,43.18,59900.0,29.6746,29.6953,29.6746,29.6884,59900.0
2014-07-11 15:40:00,43.19,43.2,43.15,43.18,90100.0,29.6953,29.7021,29.6678,29.6884,90100.0
2014-07-11 15:45:00,43.18,43.18,43.13,43.13,52700.0,29.6884,29.6884,29.654,29.654,52700.0
2014-07-11 15:50:00,43.14,43.17,43.14,43.16,115300.0,29.6609,29.6815,29.6609,29.6746,115300.0
2014-07-11 15:55:00,43.16,43.18,43.16,43.18,219200.0,29.6746,29.6884,29.6746,29.6884,219200.0
2014-07-14 09:30:00,43.51,43.64,43.44,43.46,93800.0,29.9153,30.0047,29.8672,29.8809,93800.0
2014-07-14 09:35:00,43.46,43.52,43.36,43.38,58600.0,29.8809,29.9222,29.8121,29.8259,58600.0
2014-07-14 09:40:00,43.38,43.39,43.27,43.29,47300.0,29.8259,29.8328,29.7503,29.764,47300.0
2014-07-14 09:45:00,43.29,43.31,43.23,43.24,54900.0,29.764,29.7778,29.7228,29.7296,54900.0
2014-07-14 09:50:00,43.24,43.28,43.21,43.24,80100.0,29.7296,29.7571,29.709,29.7296,80100.0
2014-07-14 09:55:00,43.24,43.26,43.18,43.25,50100.0,29.7296,29.7434,29.6884,29.7365,50100.0
2014-07-14 10:00:00,43.24,43.26,43.18,43.19,68200.0,29.7296,29.7434,29.6884,29.6953,68200.0
2014-07-14 10:05:00,43.19,43.21,43.15,43.15,59100.0,29.6953,29.709,29.6678,29.6678,59100.0
2014-07-14 10:10:00,43.16,43.24,43.15,43.22,69600.0,29.6746,29.7296,29.6678,29.7159,69600.0
2014-07-14 10:15:00,43.22,43.22,43.12,43.12,80100.0,29.7159,29.7159,29.6471,29.6471,80100.0
2014-07-14 10:20:00,43.13,43.19,43.13,43.15,74000.0,29.654,29.6953,29.654,29.6678,74000.0
2014-07-14 10:25:00,43.15,43.17,43.11,43.15,62900.0,29.6678,29.6815,29.6403,29.6678,62900.0
2014-07-14 10:30:00,43.16,43.19,43.12,43.16,81400.0,29.6746,29.6953,29.6471,29.6746,81400.0
2014-07-14 10:35:00,43.16,43.18,43.14,43.17,56200.0,29.6746,29.6884,29.6609,29.6815,56200.0
2014-07-14 10:40:00,43.17,43.19,43.14,43.14,68600.0,29.6815,29.6953,29.6609,29.6609,68600.0
2014-07-14 10:45:00,43.13,43.18,43.13,43.17,45700.0,29.654,29.6884,29.654,29.6815,45700.0
2014-07-14 10:50:00,43.18,43.22,43.18,43.2,43000.0,29.6884,29.7159,29.6884,29.7021,43000.0
2014-07-14 10:55:00,43.2,43.21,43.18,43.19,42300.0,29.7021,29.709,29.6884,29.6953,42300.0
2014-07-14 11:00:00,43.2,43.22,43.19,43.21,37300.0,29.7021,29.7159,29.6953,29.709,37300.0
2014-07-14 11:05:00,43.21,43.22,43.19,43.22,54900.0,29.709,29.7159,29.6953,29.7159,54900.0
2014-07-14 11:10:00,43.22,43.24,43.21,43.24,21100.0,29.7159,29.7296,29.709,29.7296,21100.0
2014-07-14 11:15:00,43.24,43.24,43.2,43.2,34100.0,29.7296,29.7296,29.7021,29.7021,34100.0
2014-07-14 11:20:00,43.2,43.22,43.2,43.22,17000.0,29.7021,29.7159,29.7021,29.7159,17000.0
2014-07-14 11:25:00,43.22,43.25,43.21,43.25,22300.0,29.7159,29.7365,29.709,29.7365,22300.0
2014-07-14 11:30:00,43.25,43.25,43.21,43.22,26300.0,29.7365,29.7365,29.709,29.7159,26300.0
2014-07-14 11:35:00,43.22,43.22,43.16,43.16,42800.0,29.7159,29.7159,29.6746,29.6746,42800.0
2014-07-14 11:40:00,43.16,43.17,43.15,43.16,21700.0,29.6746,29.6815,29.6678,29.6746,21700.0
2014-07-14 11:45:00,43.16,43.19,43.16,43.19,13300.0,29.6746,29.6953,29.6746,29.6953,13300.0
2014-07-14 11:50:00,43.19,43.19,43.16,43.18,28600.0,29.6953,29.6953,29.6746,29.6884,28600.0
2014-07-14 11:55:00,43.17,43.18,43.15,43.16,32900.0,29.6815,29.6884,29.6678,29.6746,32900.0
2014-07-14 12:00:00,43.16,43.17,43.16,43.17,9900.0,29.6746,29.6815,29.6746,29.6815,9900.0
2014-07-14 12:05:00,43.16,43.18,43.16,43.17,14600.0,29.6746,29.6884,29.6746,29.6815,14600.0
2014-07-14 12:10:00,43.18,43.18,43.16,43.17,28200.0,29.6884,29.6884,29.6746,29.6815,28200.0
2014-07-14 12:15:00,43.16,43.18,43.16,43.18,50200.0,29.6746,29.6884,29.6746,29.6884,50200.0
2014-07-14 12:20:00,43.17,43.21,43.17,43.2,25800.0,29.6815,29.709,29.6815,29.7021,25800.0
2014-07-14 12:25:00,43.2,43.21,43.16,43.16,40100.0,29.7021,29.709,29.6746,29.6746,40100.0
2014-07-14 12:30:00,43.16,43.18,43.16,43.17,20300.0,29.6746,29.6884,29.6746,29.6815,20300.0
2014-07-14 12:35:00,43.17,43.17,43.16,43.16,6500.0,29.6815,29.6815,29.6746,29.6746,6500.0
2014-07-14 12:40:00,43.16,43.17,43.14,43.15,42000.0,29.6746,29.6815,29.6609,29.6678,42000.0
2014-07-14 12:45:00,43.15,43.15,43.12,43.12,32400.0,29.6678,29.6678,29.6471,29.6471,32400.0
2014-07-14 12:50:00,43.12,43.12,43.07,43.08,72900.0,29.6471,29.6471,29.6128,29.6196,72900.0
2014-07-14 12:55:00,43.08,43.12,43.08,43.1,17500.0,29.6196,29.6471,29.6196,29.6334,17500.0
2014-07-14 13:00:00,43.1,43.11,43.09,43.1,19700.0,29.6334,29.6403,29.6265,29.6334,19700.0
2014-07-14 13:05:00,43.09,43.11,43.09,43.09,12900.0,29.6265,29.6403,29.6265,29.6265,12900.0
2014-07-14 13:10:00,43.09,43.09,43.08,43.09,24700.0,29.6265,29.6265,29.6196,29.6265,24700.0
2014-07-14 13:15:00,43.08,43.09,43.07,43.07,20900.0,29.6196,29.6265,29.6128,29.6128,20900.0
2014-07-14 13:20:00,43.08,43.09,43.07,43.08,17300.0,29.6196,29.6265,29.6128,29.6196,17300.0
2014-07-14 13:25:00,43.09,43.09,43.07,43.08,22700.0,29.6265,29.6265,29.6128,29.6196,22700.0
2014-07-14 13:30:00,43.09,43.09,43.07,43.07,33400.0,29.6265,29.6265,29.6128,29.6128,33400.0
2014-07-14 13:35:00,43.07,43.09,43.07,43.07,19000.0,29.6128,29.6265,29.6128,29.6128,19000.0
2014-07-14 13:40:00,43.07,43.09,43.07,43.09,31500.0,29.6128,29.6265,29.6128,29.6265,31500.0
2014-07-14 13:45:00,43.08,43.08,43.07,43.08,14200.0,29.6196,29.6196,29.6128,29.6196,14200.0
2014-07-14 13:50:00,43.08,43.09,43.08,43.09,25600.0,29.6196,29.6265,29.6196,29.6265,25600.0
2014-07-14 13:55:00,43.08,43.09,43.07,43.09,48000.0,29.6196,29.6265,29.6128,29.6265,48000.0
2014-07-14 14:00:00,43.09,43.09,43.07,43.07,11200.0,29.6265,29.6265,29.6128,29.6128,11200.0
2014-07-14 14:05:00,43.08,43.09,43.07,43.07,36600.0,29.6196,29.6265,29.6128,29.6128,36600.0
2014-07-14 14:10:00,43.08,43.08,43.04,43.04,48300.0,29.6196,29.6196,29.5921,29.5921,48300.0
2014-07-14 14:15:00,43.05,43.05,43.01,43.04,76500.0,29.599,29.599,29.5715,29.5921,76500.0
2014-07-14 14:20:00,43.05,43.07,43.04,43.04,47200.0,29.599,29.6128,29.5921,29.5921,47200.0
2014-07-14 14:25:00,43.04,43.06,43.02,43.03,48900.0,29.5921,29.6059,29.5784,29.5853,48900.0
2014-07-14 14:30:00,43.03,43.04,43.02,43.03,13000.0,29.5853,29.5921,29.5784,29.5853,13000.0
2014-07-14 14:35:00,43.03,43.04,43.02,43.02,43600.0,29.5853,29.5921,29.5784,29.5784,43600.0
2014-07-14 14:40:00,43.02,43.05,43.02,43.04,81000.0,29.5784,29.599,29.5784,29.5921,81000.0
2014-07-14 14:45:00,43.04,43.06,43.03,43.06,37900.0,29.5921,29.6059,29.5853,29.6059,37900.0
2014-07-14 14:50:00,43.05,43.06,43.02,43.03,61400.0,29.599,29.6059,29.5784,29.5853,61400.0
2014-07-14 14:55:00,43.04,43.07,43.03,43.06,49100.0,29.5921,29.6128,29.5853,29.6059,49100.0
2014-07-14 15:00:00,43.06,43.06,43.04,43.05,27300.0,29.6059,29.6059,29.5921,29.599,27300.0
2014-07-14 15:05:00,43.05,43.05,43.03,43.05,40200.0,29.599,29.599,29.5853,29.599,40200.0
2014-07-14 15:10:00,43.04,43.06,43.03,43.03,33100.0,29.5921,29.6059,29.5853,29.5853,33100.0
2014-07-14 15:15:00,43.03,43.04,43.03,43.03,13100.0,29.5853,29.5921,29.5853,29.5853,13100.0
2014-07-14 15:20:00,43.03,43.04,43.01,43.02,65000.0,29.5853,29.5921,29.5715,29.5784,65000.0
2014-07-14 15:25:00,43.02,43.03,43.01,43.03,29800.0,29.5784,29.5853,29.5715,29.5853,29800.0
2014-07-14 15:30:00,43.02,43.06,43.02,43.05,87300.0,29.5784,29.6059,29.5784,29.599,87300.0
2014-07-14 15:35:00,43.05,43.06,43.04,43.06,57500.0,29.599,29.6059,29.5921,29.6059,57500.0
2014-07-14 15:40:00,43.06,43.07,43.05,43.06,65200.0,29.6059,29.6128,29.599,29.6059,65200.0
2014-07-14 15:45:00,43.06,43.08,43.05,43.05,111900.0,29.6059,29.6196,29.599,29.599,111900.0
2014-07-14 15:50:00,43.05,43.06,43.04,43.05,105600.0,29.599,29.6059,29.5921,29.599,105600.0
2014-07-14 15:55:00,43.04,43.07,43.02,43.06,490100.0,29.5921,29.6128,29.5784,29.6059,490100.0
2014-07-15 09:30:00,42.97,43.28,42.96,43.18,333900.0,29.544,29.7571,29.5371,29.6884,333900.0
2014-07-15 09:35:00,43.17,43.21,43.13,43.15,161600.0,29.6815,29.709,29.654,29.6678,161600.0
2014-07-15 09:40:00,43.16,43.21,43.14,43.15,243600.0,29.6746,29.709,29.6609,29.6678,243600.0
2014-07-15 09:45:00,43.16,43.17,43.11,43.15,163400.0,29.6746,29.6815,29.6403,29.6678,163400.0
2014-07-15 09:50:00,43.14,43.21,43.14,43.17,269100.0,29.6609,29.709,29.6609,29.6815,269100.0
2014-07-15 09:55:00,43.16,43.19,43.14,43.18,101000.0,29.6746,29.6953,29.6609,29.6884,101000.0
2014-07-15 10:00:00,43.19,43.22,43.14,43.14,216600.0,29.6953,29.7159,29.6609,29.6609,216600.0
2014-07-15 10:05:00,43.14,43.19,43.13,43.18,103100.0,29.6609,29.6953,29.654,29.6884,103100.0
2014-07-15 10:10:00,43.18,43.22,43.13,43.13,226700.0,29.6884,29.7159,29.654,29.654,226700.0
2014-07-15 10:15:00,43.13,43.16,43.11,43.14,115300.0,29.654,29.6746,29.6403,29.6609,115300.0
2014-07-15 10:20:00,43.15,43.16,43.1,43.11,139700.0,29.6678,29.6746,29.6334,29.6403,139700.0
2014-07-15 10:25:00,43.11,43.19,43.11,43.16,66100.0,29.6403,29.6953,29.6403,29.6746,66100.0
2014-07-15 10:30:00,43.16,43.23,43.13,43.21,71900.0,29.6746,29.7228,29.654,29.709,71900.0
2014-07-15 10:35:00,43.21,43.23,43.18,43.18,55000.0,29.709,29.7228,29.6884,29.6884,55000.0
2014-07-15 10:40:00,43.18,43.18,43.15,43.15,52100.0,29.6884,29.6884,29.6678,29.6678,52100.0
2014-07-15 10:45:00,43.15,43.17,43.09,43.11,72400.0,29.6678,29.6815,29.6265,29.6403,72400.0
2014-07-15 10:50:00,43.1,43.19,43.08,43.19,58200.0,29.6334,29.6953,29.6196,29.6953,58200.0
2014-07-15 10:55:00,43.19,43.32,43.19,43.32,122200.0,29.6953,29.7846,29.6953,29.7846,122200.0
2014-07-15 11:00:00,43.32,43.32,43.23,43.25,89000.0,29.7846,29.7846,29.7228,29.7365,89000.0
2014-07-15 11:05:00,43.25,43.3,43.24,43.28,61900.0,29.7365,29.7709,29.7296,29.7571,61900.0
2014-07-15 11:10:00,43.28,43.36,43.28,43.34,63500.0,29.7571,29.8121,29.7571,29.7984,63500.0
2014-07-15 11:15:00,43.34,43.35,43.28,43.29,53100.0,29.7984,29.8053,29.7571,29.764,53100.0
2014-07-15 11:20:00,43.29,43.32,43.28,43.29,218600.0,29.764,29.7846,29.7571,29.764,218600.0
2014-07-15 11:25:00,43.29,43.3,43.27,43.27,94300.0,29.764,29.7709,29.7503,29.7503,94300.0
2014-07-15 11:30:00,43.27,43.27,43.21,43.22,61100.0,29.7503,29.7503,29.709,29.7159,61100.0
2014-07-15 11:35:00,43.23,43.23,43.16,43.19,75100.0,29.7228,29.7228,29.6746,29.6953,75100.0
2014-07-15 11:40:00,43.18,43.19,43.11,43.12,101800.0,29.6884,29.6953,29.6403,29.6471,101800.0
2014-07-15 11:45:00,43.12,43.15,43.11,43.11,46300.0,29.6471,29.6678,29.6403,29.6403,46300.0
2014-07-15 11:50:00,43.12,43.16,43.11,43.11,99100.0,29.6471,29.6746,29.6403,29.6403,99100.0
2014-07-15 11:55:00,43.12,43.13,43.03,43.05,196700.0,29.6471,29.654,29.5853,29.599,196700.0
2014-07-15 12:00:00,43.06,43.07,43.01,43.02,57500.0,29.6059,29.6128,29.5715,29.5784,57500.0
2014-07-15 12:05:00,43.03,43.1,43.02,43.08,57000.0,29.5853,29.6334,29.5784,29.6196,57000.0
2014-07-15 12:10:00,43.07,43.1,43.07,43.09,30100.0,29.6128,29.6334,29.6128,29.6265,30100.0
2014-07-15 12:15:00,43.09,43.11,43.08,43.09,53000.0,29.6265,29.6403,29.6196,29.6265,53000.0
2014-07-15 12:20:00,43.1,43.12,43.07,43.09,68900.0,29.6334,29.6471,29.6128,29.6265,68900.0
2014-07-15 12:25:00,43.09,43.13,43.07,43.1,62000.0,29.6265,29.654,29.6128,29.6334,62000.0
2014-07-15 12:30:00,43.11,43.15,43.1,43.14,67200.0,29.6403,29.6678,29.6334,29.6609,67200.0
2014-07-15 12:35:00,43.14,43.25,43.13,43.22,135200.0,29.6609,29.7365,29.654,29.7159,135200.0
2014-07-15 12:40:00,43.22,43.24,43.2,43.22,40300.0,29.7159,29.7296,29.7021,29.7159,40300.0
2014-07-15 12:45:00,43.23,43.24,43.22,43.23,15900.0,29.7228,29.7296,29.7159,29.7228,15900.0
2014-07-15 12:50:00,43.23,43.26,43.22,43.26,48500.0,29.7228,29.7434,29.7159,29.7434,48500.0
2014-07-15 12:55:00,43.26,43.29,43.24,43.27,56000.0,29.7434,29.764,29.7296,29.7503,56000.0
2014-07-15 13:00:00,43.26,43.29,43.25,43.26,40300.0,29.7434,29.764,29.7365,29.7434,40300.0
2014-07-15 13:05:00,43.26,43.3,43.24,43.3,28000.0,29.7434,29.7709,29.7296,29.7709,28000.0
2014-07-15 13:10:00,43.3,43.33,43.29,43.32,30800.0,29.7709,29.7915,29.764,29.7846,30800.0
2014-07-15 13:15:00,43.33,43.38,43.33,43.38,52500.0,29.7915,29.8259,29.7915,29.8259,52500.0
2014-07-15 13:20:00,43.38,43.39,43.3,43.32,123600.0,29.8259,29.8328,29.7709,29.7846,123600.0
2014-07-15 13:25:00,43.33,43.35,43.32,43.34,30400.0,29.7915,29.8053,29.7846,29.7984,30400.0
2014-07-15 13:30:00,43.34,43.36,43.32,43.36,51900.0,29.7984,29.8121,29.7846,29.8121,51900.0
2014-07-15 13:35:00,43.36,43.38,43.33,43.35,69900.0,29.8121,29.8259,29.7915,29.8053,69900.0
2014-07-15 13:40:00,43.35,43.36,43.33,43.34,41000.0,29.8053,29.8121,29.7915,29.7984,41000.0
2014-07-15 13:45:00,43.35,43.41,43.34,43.39,74000.0,29.8053,29.8465,29.7984,29.8328,74000.0
2014-07-15 13:50:00,43.39,43.4,43.36,43.36,56500.0,29.8328,29.8396,29.8121,29.8121,56500.0
2014-07-15 13:55:00,43.37,43.38,43.34,43.36,33100.0,29.819,29.8259,29.7984,29.8121,33100.0
2014-07-15 14:00:00,43.37,43.38,43.33,43.33,88900.0,29.819,29.8259,29.7915,29.7915,88900.0
2014-07-15 14:05:00,43.33,43.4,43.33,43.39,71000.0,29.7915,29.8396,29.7915,29.8328,71000.0
2014-07-15 14:10:00,43.39,43.41,43.36,43.38,59800.0,29.8328,29.8465,29.8121,29.8259,59800.0
2014-07-15 14:15:00,43.38,43.41,43.36,43.39,41900.0,29.8259,29.8465,29.8121,29.8328,41900.0
2014-07-15 14:20:00,43.38,43.4,43.38,43.39,92200.0,29.8259,29.8396,29.8259,29.8328,92200.0
2014-07-15 14:25:00,43.38,43.39,43.35,43.36,81100.0,29.8259,29.8328,29.8053,29.8121,81100.0
2014-07-15 14:30:00,43.37,43.37,43.31,43.31,54700.0,29.819,29.819,29.7778,29.7778,54700.0
2014-07-15 14:35:00,43.32,43.34,43.29,43.29,69300.0,29.7846,29.7984,29.764,29.764,69300.0
2014-07-15 14:40:00,43.29,43.31,43.29,43.3,46800.0,29.764,29.7778,29.764,29.7709,46800.0
2014-07-15 14:45:00,43.31,43.31,43.28,43.29,76200.0,29.7778,29.7778,29.7571,29.764,76200.0
2014-07-15 14:50:00,43.29,43.31,43.26,43.3,74600.0,29.764,29.7778,29.7434,29.7709,74600.0
2014-07-15 14:55:00,43.3,43.34,43.29,43.34,120600.0,29.7709,29.7984,29.764,29.7984,120600.0
2014-07-15 15:00:00,43.34,43.34,43.3,43.3,92100.0,29.7984,29.7984,29.7709,29.7709,92100.0
2014-07-15 15:05:00,43.3,43.31,43.25,43.27,156500.0,29.7709,29.7778,29.7365,29.7503,156500.0
2014-07-15 15:10:00,43.26,43.34,43.25,43.34,54700.0,29.7434,29.7984,29.7365,29.7984,54700.0
2014-07-15 15:15:00,43.34,43.34,43.33,43.34,44800.0,29.7984,29.7984,29.7915,29.7984,44800.0
2014-07-15 15:20:00,43.33,43.42,43.33,43.39,191300.0,29.7915,29.8534,29.7915,29.8328,191300.0
2014-07-15 15:25:00,43.39,43.4,43.35,43.35,74500.0,29.8328,29.8396,29.8053,29.8053,74500.0
2014-07-15 15:30:00,43.35,43.36,43.33,43.33,119500.0,29.8053,29.8121,29.7915,29.7915,119500.0
2014-07-15 15:35:00,43.34,43.35,43.33,43.34,105700.0,29.7984,29.8053,29.7915,29.7984,105700.0
2014-07-15 15:40:00,43.35,43.35,43.34,43.35,109500.0,29.8053,29.8053,29.7984,29.8053,109500.0
2014-07-15 15:45:00,43.34,43.36,43.31,43.31,242500.0,29.7984,29.8121,29.7778,29.7778,242500.0
2014-07-15 15:50:00,43.32,43.34,43.31,43.33,314500.0,29.7846,29.7984,29.7778,29.7915,314500.0
2014-07-15 15:55:00,43.32,43.34,43.29,43.31,497700.0,29.7846,29.7984,29.764,29.7778,497700.0
2014-07-16 09:30:00,43.42,43.49,43.25,43.27,150300.0,29.8534,29.9015,29.7365,29.7503,150300.0
2014-07-16 09:35:00,43.26,43.26,42.91,42.97,157100.0,29.7434,29.7434,29.5027,29.544,157100.0
2014-07-16 09:40:00,42.98,43.03,42.88,42.88,106400.0,29.5509,29.5853,29.4821,29.4821,106400.0
2014-07-16 09:45:00,42.9,42.9,42.61,42.62,296300.0,29.4959,29.4959,29.2965,29.3034,296300.0
2014-07-16 09:50:00,42.63,42.74,42.36,42.47,433800.0,29.3102,29.3859,29.1246,29.2002,433800.0
2014-07-16 09:55:00,42.47,42.63,42.47,42.63,315700.0,29.2002,29.3102,29.2002,29.3102,315700.0
2014-07-16 10:00:00,42.63,42.68,42.51,42.6,228700.0,29.3102,29.3446,29.2277,29.2896,228700.0
2014-07-16 10:05:00,42.6,42.64,42.54,42.63,83800.0,29.2896,29.3171,29.2484,29.3102,83800.0
2014-07-16 10:10:00,42.64,42.75,42.63,42.75,282300.0,29.3171,29.3927,29.3102,29.3927,282300.0
2014-07-16 10:15:00,42.75,42.75,42.6,42.68,191600.0,29.3927,29.3927,29.2896,29.3446,191600.0
2014-07-16 10:20:00,42.68,42.75,42.64,42.7,128300.0,29.3446,29.3927,29.3171,29.3584,128300.0
2014-07-16 10:25:00,42.7,42.73,42.64,42.65,109900.0,29.3584,29.379,29.3171,29.324,109900.0
2014-07-16 10:30:00,42.65,42.69,42.58,42.59,72200.0,29.324,29.3515,29.2759,29.2827,72200.0
2014-07-16 10:35:00,42.58,42.63,42.56,42.58,70100.0,29.2759,29.3102,29.2621,29.2759,70100.0
2014-07-16 10:40:00,42.58,42.66,42.56,42.57,72400.0,29.2759,29.3309,29.2621,29.269,72400.0
2014-07-16 10:45:00,42.57,42.6,42.52,42.54,72600.0,29.269,29.2896,29.2346,29.2484,72600.0
2014-07-16 10:50:00,42.54,42.67,42.54,42.65,93400.0,29.2484,29.3377,29.2484,29.324,93400.0
2014-07-16 10:55:00,42.66,42.69,42.62,42.67,69200.0,29.3309,29.3515,29.3034,29.3377,69200.0
2014-07-16 11:00:00,42.66,42.72,42.64,42.71,49400.0,29.3309,29.3721,29.3171,29.3652,49400.0
2014-07-16 11:05:00,42.7,42.8,42.69,42.7,86200.0,29.3584,29.4271,29.3515,29.3584,86200.0
2014-07-16 11:10:00,42.71,42.8,42.67,42.76,102500.0,29.3652,29.4271,29.3377,29.3996,102500.0
2014-07-16 11:15:00,42.77,42.77,42.7,42.7,33200.0,29.4065,29.4065,29.3584,29.3584,33200.0
2014-07-16 11:20:00,42.71,42.71,42.6,42.61,85900.0,29.3652,29.3652,29.2896,29.2965,85900.0
2014-07-16 11:25:00,42.61,42.71,42.56,42.71,87600.0,29.2965,29.3652,29.2621,29.3652,87600.0
2014-07-16 11:30:00,42.71,42.79,42.7,42.73,103100.0,29.3652,29.4202,29.3584,29.379,103100.0
2014-07-16 11:35:00,42.73,42.73,42.64,42.64,81500.0,29.379,29.379,29.3171,29.3171,81500.0
2014-07-16 11:40:00,42.65,42.71,42.65,42.68,62800.0,29.324,29.3652,29.324,29.3446,62800.0
2014-07-16 11:45:00,42.68,42.75,42.68,42.75,48400.0,29.3446,29.3927,29.3446,29.3927,48400.0
2014-07-16 11:50:00,42.75,42.75,42.71,42.73,56000.0,29.3927,29.3927,29.3652,29.379,56000.0
2014-07-16 11:55:00,42.74,42.79,42.73,42.79,46500.0,29.3859,29.4202,29.379,29.4202,46500.0
2014-07-16 12:00:00,42.78,42.78,42.69,42.73,58000.0,29.4134,29.4134,29.3515,29.379,58000.0
2014-07-16 12:05:00,42.73,42.8,42.71,42.8,57200.0,29.379,29.4271,29.3652,29.4271,57200.0
2014-07-16 12:10:00,42.8,42.84,42.77,42.8,95500.0,29.4271,29.4546,29.4065,29.4271,95500.0
2014-07-16 12:15:00,42.8,42.84,42.79,42.82,46800.0,29.4271,29.4546,29.4202,29.4409,46800.0
2014-07-16 12:20:00,42.81,42.85,42.81,42.84,37400.0,29.434,29.4615,29.434,29.4546,37400.0
2014-07-16 12:25:00,42.84,42.87,42.81,42.87,66300.0,29.4546,29.4752,29.434,29.4752,66300.0
2014-07-16 12:30:00,42.88,42.89,42.82,42.82,66800.0,29.4821,29.489,29.4409,29.4409,66800.0
2014-07-16 12:35:00,42.82,42.83,42.72,42.72,44100.0,29.4409,29.4477,29.3721,29.3721,44100.0
2014-07-16 12:40:00,42.73,42.73,42.69,42.71,87200.0,29.379,29.379,29.3515,29.3652,87200.0
2014-07-16 12:45:00,42.71,42.75,42.68,42.69,74200.0,29.3652,29.3927,29.3446,29.3515,74200.0
2014-07-16 12:50:00,42.68,42.7,42.66,42.66,76700.0,29.3446,29.3584,29.3309,29.3309,76700.0
2014-07-16 12:55:00,42.66,42.68,42.65,42.68,29500.0,29.3309,29.3446,29.324,29.3446,29500.0
2014-07-16 13:00:00,42.68,42.69,42.65,42.65,34500.0,29.3446,29.3515,29.324,29.324,34500.0
2014-07-16 13:05:00,42.66,42.66,42.62,42.63,38500.0,29.3309,29.3309,29.3034,29.3102,38500.0
2014-07-16 13:10:00,42.63,42.63,42.61,42.63,63300.0,29.3102,29.3102,29.2965,29.3102,63300.0
2014-07-16 13:15:00,42.63,42.65,42.61,42.62,46300.0,29.3102,29.324,29.2965,29.3034,46300.0
2014-07-16 13:20:00,42.62,42.63,42.53,42.54,137700.0,29.3034,29.3102,29.2415,29.2484,137700.0
2014-07-16 13:25:00,42.54,42.55,42.53,42.55,61600.0,29.2484,29.2552,29.2415,29.2552,61600.0
2014-07-16 13:30:00,42.55,42.61,42.55,42.59,74100.0,29.2552,29.2965,29.2552,29.2827,74100.0
2014-07-16 13:35:00,42.59,42.59,42.55,42.56,33400.0,29.2827,29.2827,29.2552,29.2621,33400.0
2014-07-16 13:40:00,42.56,42.58,42.55,42.56,28900.0,29.2621,29.2759,29.2552,29.2621,28900.0
2014-07-16 13:45:00,42.56,42.57,42.55,42.55,55300.0,29.2621,29.269,29.2552,29.2552,55300.0
2014-07-16 13:50:00,42.55,42.58,42.55,42.58,28800.0,29.2552,29.2759,29.2552,29.2759,28800.0
2014-07-16 13:55:00,42.58,42.6,42.57,42.59,68500.0,29.2759,29.2896,29.269,29.2827,68500.0
2014-07-16 14:00:00,42.59,42.62,42.58,42.62,70200.0,29.2827,29.3034,29.2759,29.3034,70200.0
2014-07-16 14:05:00,42.62,42.62,42.6,42.6,48600.0,29.3034,29.3034,29.2896,29.2896,48600.0
2014-07-16 14:10:00,42.6,42.61,42.59,42.59,46400.0,29.2896,29.2965,29.2827,29.2827,46400.0
2014-07-16 14:15:00,42.59,42.6,42.58,42.6,74100.0,29.2827,29.2896,29.2759,29.2896,74100.0
2014-07-16 14:20:00,42.6,42.62,42.59,42.59,40500.0,29.2896,29.3034,29.2827,29.2827,40500.0
2014-07-16 14:25:00,42.59,42.6,42.59,42.6,16000.0,29.2827,29.2896,29.2827,29.2896,16000.0
2014-07-16 14:30:00,42.6,42.6,42.59,42.6,16900.0,29.2896,29.2896,29.2827,29.2896,16900.0
2014-07-16 14:35:00,42.59,42.6,42.58,42.59,35800.0,29.2827,29.2896,29.2759,29.2827,35800.0
2014-07-16 14:40:00,42.59,42.61,42.58,42.61,39400.0,29.2827,29.2965,29.2759,29.2965,39400.0
2014-07-16 14:45:00,42.6,42.61,42.59,42.59,36900.0,29.2896,29.2965,29.2827,29.2827,36900.0
2014-07-16 14:50:00,42.6,42.6,42.58,42.58,102200.0,29.2896,29.2896,29.2759,29.2759,102200.0
2014-07-16 14:55:00,42.59,42.59,42.53,42.53,78000.0,29.2827,29.2827,29.2415,29.2415,78000.0
2014-07-16 15:00:00,42.53,42.53,42.51,42.51,73200.0,29.2415,29.2415,29.2277,29.2277,73200.0
2014-07-16 15:05:00,42.52,42.52,42.47,42.47,91200.0,29.2346,29.2346,29.2002,29.2002,91200.0
2014-07-16 15:10:00,42.47,42.49,42.44,42.48,117400.0,29.2002,29.214,29.1796,29.2071,117400.0
2014-07-16 15:15:00,42.48,42.5,42.47,42.48,100800.0,29.2071,29.2209,29.2002,29.2071,100800.0
2014-07-16 15:20:00,42.48,42.5,42.48,42.49,75000.0,29.2071,29.2209,29.2071,29.214,75000.0
2014-07-16 15:25:00,42.49,42.5,42.49,42.5,56200.0,29.214,29.2209,29.214,29.2209,56200.0
2014-07-16 15:30:00,42.49,42.53,42.49,42.53,94000.0,29.214,29.2415,29.214,29.2415,94000.0
2014-07-16 15:35:00,42.53,42.59,42.52,42.59,88100.0,29.2415,29.2827,29.2346,29.2827,88100.0
2014-07-16 15:40:00,42.59,42.59,42.56,42.56,282100.0,29.2827,29.2827,29.2621,29.2621,282100.0
2014-07-16 15:45:00,42.56,42.57,42.55,42.57,169700.0,29.2621,29.269,29.2552,29.269,169700.0
2014-07-16 15:50:00,42.57,42.61,42.53,42.55,422100.0,29.269,29.2965,29.2415,29.2552,422100.0
2014-07-16 15:55:00,42.55,42.55,42.51,42.52,693300.0,29.2552,29.2552,29.2277,29.2346,693300.0
2014-07-17 09:30:00,42.22,42.32,42.08,42.11,374900.0,29.0283,29.0971,28.9321,28.9527,374900.0
2014-07-17 09:35:00,42.12,42.14,42.05,42.09,133200.0,28.9596,28.9733,28.9115,28.939,133200.0
2014-07-17 09:40:00,42.09,42.1,41.99,41.99,224600.0,28.939,28.9458,28.8702,28.8702,224600.0
2014-07-17 09:45:00,41.99,42.04,41.99,42.01,364100.0,28.8702,28.9046,28.8702,28.884,364100.0
2014-07-17 09:50:00,42.01,42.1,42.01,42.08,151100.0,28.884,28.9458,28.884,28.9321,151100.0
2014-07-17 09:55:00,42.07,42.16,42.07,42.14,90300.0,28.9252,28.9871,28.9252,28.9733,90300.0
2014-07-17 10:00:00,42.15,42.2,42.1,42.15,377500.0,28.9802,29.0146,28.9458,28.9802,377500.0
2014-07-17 10:05:00,42.16,42.18,42.14,42.14,168900.0,28.9871,29.0008,28.9733,28.9733,168900.0
2014-07-17 10:10:00,42.14,42.18,42.14,42.18,109500.0,28.9733,29.0008,28.9733,29.0008,109500.0
2014-07-17 10:15:00,42.18,42.2,42.16,42.19,79200.0,29.0008,29.0146,28.9871,29.0077,79200.0
2014-07-17 10:20:00,42.2,42.21,42.16,42.16,104400.0,29.0146,29.0215,28.9871,28.9871,104400.0
2014-07-17 10:25:00,42.16,42.19,42.15,42.16,186300.0,28.9871,29.0077,28.9802,28.9871,186300.0
2014-07-17 10:30:00,42.16,42.16,42.13,42.15,52000.0,28.9871,28.9871,28.9665,28.9802,52000.0
2014-07-17 10:35:00,42.14,42.15,42.12,42.13,76200.0,28.9733,28.9802,28.9596,28.9665,76200.0
2014-07-17 10:40:00,42.13,42.17,42.12,42.13,85000.0,28.9665,28.994,28.9596,28.9665,85000.0
2014-07-17 10:45:00,42.13,42.16,42.12,42.15,108100.0,28.9665,28.9871,28.9596,28.9802,108100.0
2014-07-17 10:50:00,42.15,42.15,42.14,42.15,40100.0,28.9802,28.9802,28.9733,28.9802,40100.0
2014-07-17 10:55:00,42.15,42.16,42.13,42.14,169600.0,28.9802,28.9871,28.9665,28.9733,169600.0
2014-07-17 11:00:00,42.13,42.19,42.13,42.16,93600.0,28.9665,29.0077,28.9665,28.9871,93600.0
2014-07-17 11:05:00,42.16,42.18,42.13,42.15,93000.0,28.9871,29.0008,28.9665,28.9802,93000.0
2014-07-17 11:10:00,42.14,42.15,42.1,42.1,302200.0,28.9733,28.9802,28.9458,28.9458,302200.0
2014-07-17 11:15:00,42.1,42.14,42.07,42.13,86100.0,28.9458,28.9733,28.9252,28.9665,86100.0
2014-07-17 11:20:00,42.13,42.13,42.08,42.08,72500.0,28.9665,28.9665,28.9321,28.9321,72500.0
2014-07-17 11:25:00,42.08,42.11,42.03,42.05,131500.0,28.9321,28.9527,28.8977,28.9115,131500.0
2014-07-17 11:30:00,42.04,42.05,42.01,42.05,89300.0,28.9046,28.9115,28.884,28.9115,89300.0
2014-07-17 11:35:00,42.05,42.06,42.01,42.02,225300.0,28.9115,28.9183,28.884,28.8908,225300.0
2014-07-17 11:40:00,42.02,42.05,42.0,42.01,131600.0,28.8908,28.9115,28.8771,28.884,131600.0
2014-07-17 11:45:00,42.01,42.02,41.99,42.0,88300.0,28.884,28.8908,28.8702,28.8771,88300.0
2014-07-17 11:50:00,42.0,42.0,41.98,41.99,55400.0,28.8771,28.8771,28.8633,28.8702,55400.0
2014-07-17 11:55:00,41.99,42.0,41.94,41.95,96900.0,28.8702,28.8771,28.8358,28.8427,96900.0
2014-07-17 12:00:00,41.95,41.95,41.85,41.9,116200.0,28.8427,28.8427,28.7739,28.8083,116200.0
2014-07-17 12:05:00,41.9,41.94,41.87,41.9,110400.0,28.8083,28.8358,28.7877,28.8083,110400.0
2014-07-17 12:10:00,41.9,41.93,41.89,41.89,104900.0,28.8083,28.829,28.8014,28.8014,104900.0
2014-07-17 12:15:00,41.89,41.97,41.89,41.96,65300.0,28.8014,28.8565,28.8014,28.8496,65300.0
2014-07-17 12:20:00,41.95,41.96,41.92,41.95,57900.0,28.8427,28.8496,28.8221,28.8427,57900.0
2014-07-17 12:25:00,41.94,41.96,41.93,41.96,81900.0,28.8358,28.8496,28.829,28.8496,81900.0
2014-07-17 12:30:00,41.96,41.96,41.92,41.96,82100.0,28.8496,28.8496,28.8221,28.8496,82100.0
2014-07-17 12:35:00,41.96,42.01,41.95,41.97,69200.0,28.8496,28.884,28.8427,28.8565,69200.0
2014-07-17 12:40:00,41.97,41.98,41.95,41.98,63100.0,28.8565,28.8633,28.8427,28.8633,63100.0
2014-07-17 12:45:00,41.98,42.01,41.98,42.0,53700.0,28.8633,28.884,28.8633,28.8771,53700.0
2014-07-17 12:50:00,42.0,42.0,41.98,41.99,37300.0,28.8771,28.8771,28.8633,28.8702,37300.0
2014-07-17 12:55:00,41.98,42.01,41.98,42.01,58700.0,28.8633,28.884,28.8633,28.884,58700.0
2014-07-17 13:00:00,42.01,42.05,42.0,42.04,126200.0,28.884,28.9115,28.8771,28.9046,126200.0
2014-07-17 13:05:00,42.05,42.07,42.04,42.07,147300.0,28.9115,28.9252,28.9046,28.9252,147300.0
2014-07-17 13:10:00,42.07,42.1,42.05,42.1,125000.0,28.9252,28.9458,28.9115,28.9458,125000.0
2014-07-17 13:15:00,42.1,42.1,42.06,42.07,360900.0,28.9458,28.9458,28.9183,28.9252,360900.0
2014-07-17 13:20:00,42.07,42.07,42.02,42.04,81600.0,28.9252,28.9252,28.8908,28.9046,81600.0
2014-07-17 13:25:00,42.04,42.04,42.02,42.04,29100.0,28.9046,28.9046,28.8908,28.9046,29100.0
2014-07-17 13:30:00,42.04,42.07,42.04,42.06,53400.0,28.9046,28.9252,28.9046,28.9183,53400.0
2014-07-17 13:35:00,42.06,42.08,42.03,42.03,64700.0,28.9183,28.9321,28.8977,28.8977,64700.0
2014-07-17 13:40:00,42.04,42.05,42.02,42.04,77000.0,28.9046,28.9115,28.8908,28.9046,77000.0
2014-07-17 13:45:00,42.03,42.07,42.02,42.04,57200.0,28.8977,28.9252,28.8908,28.9046,57200.0
2014-07-17 13:50:00,42.04,42.05,42.03,42.03,22600.0,28.9046,28.9115,28.8977,28.8977,22600.0
2014-07-17 13:55:00,42.04,42.04,42.01,42.02,62700.0,28.9046,28.9046,28.884,28.8908,62700.0
2014-07-17 14:00:00,42.01,42.03,41.98,41.98,74900.0,28.884,28.8977,28.8633,28.8633,74900.0
2014-07-17 14:05:00,41.98,41.99,41.96,41.98,57000.0,28.8633,28.8702,28.8496,28.8633,57000.0
2014-07-17 14:10:00,41.98,42.0,41.98,41.99,70000.0,28.8633,28.8771,28.8633,28.8702,70000.0
2014-07-17 14:15:00,41.98,42.0,41.96,41.97,54100.0,28.8633,28.8771,28.8496,28.8565,54100.0
2014-07-17 14:20:00,41.98,41.99,41.94,41.95,65900.0,28.8633,28.8702,28.8358,28.8427,65900.0
2014-07-17 14:25:00,41.95,41.95,41.9,41.93,99200.0,28.8427,28.8427,28.8083,28.829,99200.0
2014-07-17 14:30:00,41.92,41.95,41.9,41.9,73700.0,28.8221,28.8427,28.8083,28.8083,73700.0
2014-07-17 14:35:00,41.91,41.91,41.89,41.9,94100.0,28.8152,28.8152,28.8014,28.8083,94100.0
2014-07-17 14:40:00,41.9,41.93,41.9,41.92,205700.0,28.8083,28.829,28.8083,28.8221,205700.0
2014-07-17 14:45:00,41.91,41.92,41.88,41.88,75900.0,28.8152,28.8221,28.7946,28.7946,75900.0
2014-07-17 14:50:00,41.89,41.9,41.87,41.88,72800.0,28.8014,28.8083,28.7877,28.7946,72800.0
2014-07-17 14:55:00,41.88,41.9,41.85,41.86,112600.0,28.7946,28.8083,28.7739,28.7808,112600.0
2014-07-17 15:00:00,41.86,41.86,41.83,41.83,148600.0,28.7808,28.7808,28.7602,28.7602,148600.0
2014-07-17 15:05:00,41.84,41.86,41.81,41.81,110400.0,28.7671,28.7808,28.7464,28.7464,110400.0
2014-07-17 15:10:00,41.81,41.84,41.8,41.81,92000.0,28.7464,28.7671,28.7396,28.7464,92000.0
2014-07-17 15:15:00,41.81,41.82,41.69,41.7,216700.0,28.7464,28.7533,28.6639,28.6708,216700.0
2014-07-17 15:20:00,41.7,41.7,41.63,41.7,249100.0,28.6708,28.6708,28.6227,28.6708,249100.0
2014-07-17 15:25:00,41.7,41.71,41.67,41.67,298900.0,28.6708,28.6777,28.6502,28.6502,298900.0
2014-07-17 15:30:00,41.68,41.7,41.59,41.59,244500.0,28.6571,28.6708,28.5952,28.5952,244500.0
2014-07-17 15:35:00,41.59,41.64,41.59,41.63,247900.0,28.5952,28.6296,28.5952,28.6227,247900.0
2014-07-17 15:40:00,41.63,41.67,41.59,41.59,284700.0,28.6227,28.6502,28.5952,28.5952,284700.0
2014-07-17 15:45:00,41.59,41.65,41.58,41.65,314600.0,28.5952,28.6364,28.5883,28.6364,314600.0
2014-07-17 15:50:00,41.65,41.68,41.63,41.65,359900.0,28.6364,28.6571,28.6227,28.6364,359900.0
2014-07-17 15:55:00,41.64,41.65,41.6,41.6,513300.0,28.6296,28.6364,28.6021,28.6021,513300.0
2014-07-18 09:30:00,41.82,41.94,41.8,41.89,853900.0,28.7533,28.8358,28.7396,28.8014,853900.0
2014-07-18 09:35:00,41.9,41.9,41.85,41.89,96800.0,28.8083,28.8083,28.7739,28.8014,96800.0
2014-07-18 09:40:00,41.89,41.9,41.83,41.84,92900.0,28.8014,28.8083,28.7602,28.7671,92900.0
2014-07-18 09:45:00,41.85,41.87,41.83,41.83,73600.0,28.7739,28.7877,28.7602,28.7602,73600.0
2014-07-18 09:50:00,41.83,41.92,41.79,41.91,77100.0,28.7602,28.8221,28.7327,28.8152,77100.0
2014-07-18 09:55:00,41.91,42.0,41.86,41.98,109500.0,28.8152,28.8771,28.7808,28.8633,109500.0
2014-07-18 10:00:00,41.99,41.99,41.91,41.97,198900.0,28.8702,28.8702,28.8152,28.8565,198900.0
2014-07-18 10:05:00,41.97,41.98,41.9,41.95,111600.0,28.8565,28.8633,28.8083,28.8427,111600.0
2014-07-18 10:10:00,41.94,42.05,41.94,41.99,97000.0,28.8358,28.9115,28.8358,28.8702,97000.0
2014-07-18 10:15:00,41.99,42.0,41.96,41.99,175000.0,28.8702,28.8771,28.8496,28.8702,175000.0
2014-07-18 10:20:00,41.98,42.04,41.98,42.04,115200.0,28.8633,28.9046,28.8633,28.9046,115200.0
2014-07-18 10:25:00,42.05,42.08,42.04,42.05,79300.0,28.9115,28.9321,28.9046,28.9115,79300.0
2014-07-18 10:30:00,42.05,42.1,42.05,42.07,110500.0,28.9115,28.9458,28.9115,28.9252,110500.0
2014-07-18 10:35:00,42.08,42.11,42.08,42.11,169600.0,28.9321,28.9527,28.9321,28.9527,169600.0
2014-07-18 10:40:00,42.1,42.1,42.03,42.06,144000.0,28.9458,28.9458,28.8977,28.9183,144000.0
2014-07-18 10:45:00,42.06,42.08,42.01,42.06,102200.0,28.9183,28.9321,28.884,28.9183,102200.0
2014-07-18 10:50:00,42.05,42.08,42.03,42.05,69700.0,28.9115,28.9321,28.8977,28.9115,69700.0
2014-07-18 10:55:00,42.06,42.12,42.05,42.12,103900.0,28.9183,28.9596,28.9115,28.9596,103900.0
2014-07-18 11:00:00,42.12,42.14,42.07,42.09,74200.0,28.9596,28.9733,28.9252,28.939,74200.0
2014-07-18 11:05:00,42.09,42.1,42.05,42.06,73900.0,28.939,28.9458,28.9115,28.9183,73900.0
2014-07-18 11:10:00,42.06,42.13,42.05,42.11,59600.0,28.9183,28.9665,28.9115,28.9527,59600.0
2014-07-18 11:15:00,42.12,42.16,42.11,42.15,121900.0,28.9596,28.9871,28.9527,28.9802,121900.0
2014-07-18 11:20:00,42.15,42.15,42.11,42.12,72100.0,28.9802,28.9802,28.9527,28.9596,72100.0
2014-07-18 11:25:00,42.11,42.11,42.1,42.11,134400.0,28.9527,28.9527,28.9458,28.9527,134400.0
2014-07-18 11:30:00,42.11,42.12,42.1,42.11,59500.0,28.9527,28.9596,28.9458,28.9527,59500.0
2014-07-18 11:35:00,42.11,42.2,42.11,42.19,40700.0,28.9527,29.0146,28.9527,29.0077,40700.0
2014-07-18 11:40:00,42.19,42.21,42.16,42.18,55100.0,29.0077,29.0215,28.9871,29.0008,55100.0
2014-07-18 11:45:00,42.19,42.23,42.18,42.23,36200.0,29.0077,29.0352,29.0008,29.0352,36200.0
2014-07-18 11:50:00,42.22,42.23,42.21,42.22,25700.0,29.0283,29.0352,29.0215,29.0283,25700.0
2014-07-18 11:55:00,42.22,42.22,42.18,42.18,31000.0,29.0283,29.0283,29.0008,29.0008,31000.0
2014-07-18 12:00:00,42.18,42.19,42.16,42.18,34500.0,29.0008,29.0077,28.9871,29.0008,34500.0
2014-07-18 12:05:00,42.18,42.22,42.18,42.22,22000.0,29.0008,29.0283,29.0008,29.0283,22000.0
2014-07-18 12:10:00,42.21,42.24,42.21,42.24,32300.0,29.0215,29.0421,29.0215,29.0421,32300.0
2014-07-18 12:15:00,42.23,42.26,42.23,42.25,38700.0,29.0352,29.0558,29.0352,29.049,38700.0
2014-07-18 12:20:00,42.25,42.26,42.21,42.25,40700.0,29.049,29.0558,29.0215,29.049,40700.0
2014-07-18 12:25:00,42.26,42.27,42.25,42.25,18600.0,29.0558,29.0627,29.049,29.049,18600.0
2014-07-18 12:30:00,42.25,42.26,42.21,42.23,54700.0,29.049,29.0558,29.0215,29.0352,54700.0
2014-07-18 12:35:00,42.23,42.26,42.23,42.26,23100.0,29.0352,29.0558,29.0352,29.0558,23100.0
2014-07-18 12:40:00,42.27,42.27,42.26,42.27,33600.0,29.0627,29.0627,29.0558,29.0627,33600.0
2014-07-18 12:45:00,42.27,42.28,42.27,42.27,16800.0,29.0627,29.0696,29.0627,29.0627,16800.0
2014-07-18 12:50:00,42.28,42.28,42.26,42.28,25600.0,29.0696,29.0696,29.0558,29.0696,25600.0
2014-07-18 12:55:00,42.27,42.29,42.24,42.24,21400.0,29.0627,29.0765,29.0421,29.0421,21400.0
2014-07-18 13:00:00,42.24,42.25,42.21,42.21,32200.0,29.0421,29.049,29.0215,29.0215,32200.0
2014-07-18 13:05:00,42.22,42.22,42.18,42.19,33400.0,29.0283,29.0283,29.0008,29.0077,33400.0
2014-07-18 13:10:00,42.19,42.19,42.14,42.14,42000.0,29.0077,29.0077,28.9733,28.9733,42000.0
2014-07-18 13:15:00,42.14,42.15,42.12,42.13,144700.0,28.9733,28.9802,28.9596,28.9665,144700.0
2014-07-18 13:20:00,42.14,42.16,42.14,42.14,37700.0,28.9733,28.9871,28.9733,28.9733,37700.0
2014-07-18 13:25:00,42.14,42.17,42.12,42.12,43700.0,28.9733,28.994,28.9596,28.9596,43700.0
2014-07-18 13:30:00,42.12,42.14,42.1,42.14,32700.0,28.9596,28.9733,28.9458,28.9733,32700.0
2014-07-18 13:35:00,42.14,42.17,42.14,42.15,54300.0,28.9733,28.994,28.9733,28.9802,54300.0
2014-07-18 13:40:00,42.16,42.18,42.15,42.17,33600.0,28.9871,29.0008,28.9802,28.994,33600.0
2014-07-18 13:45:00,42.17,42.22,42.16,42.19,45600.0,28.994,29.0283,28.9871,29.0077,45600.0
2014-07-18 13:50:00,42.19,42.19,42.17,42.18,13700.0,29.0077,29.0077,28.994,29.0008,13700.0
2014-07-18 13:55:00,42.18,42.21,42.17,42.18,38600.0,29.0008,29.0215,28.994,29.0008,38600.0
2014-07-18 14:00:00,42.18,42.18,42.14,42.16,52900.0,29.0008,29.0008,28.9733,28.9871,52900.0
2014-07-18 14:05:00,42.17,42.18,42.15,42.16,41400.0,28.994,29.0008,28.9802,28.9871,41400.0
2014-07-18 14:10:00,42.17,42.18,42.16,42.16,30600.0,28.994,29.0008,28.9871,28.9871,30600.0
2014-07-18 14:15:00,42.16,42.19,42.15,42.18,36100.0,28.9871,29.0077,28.9802,29.0008,36100.0
2014-07-18 14:20:00,42.17,42.23,42.17,42.23,58800.0,28.994,29.0352,28.994,29.0352,58800.0
2014-07-18 14:25:00,42.23,42.23,42.21,42.23,39200.0,29.0352,29.0352,29.0215,29.0352,39200.0
2014-07-18 14:30:00,42.23,42.25,42.23,42.24,33000.0,29.0352,29.049,29.0352,29.0421,33000.0
2014-07-18 14:35:00,42.25,42.25,42.21,42.22,99900.0,29.049,29.049,29.0215,29.0283,99900.0
2014-07-18 14:40:00,42.22,42.23,42.19,42.21,44000.0,29.0283,29.0352,29.0077,29.0215,44000.0
2014-07-18 14:45:00,42.2,42.22,42.19,42.19,52100.0,29.0146,29.0283,29.0077,29.0077,52100.0
2014-07-18 14:50:00,42.19,42.22,42.19,42.21,53400.0,29.0077,29.0283,29.0077,29.0215,53400.0
2014-07-18 14:55:00,42.21,42.24,42.2,42.22,66700.0,29.0215,29.0421,29.0146,29.0283,66700.0
2014-07-18 15:00:00,42.21,42.22,42.2,42.21,68400.0,29.0215,29.0283,29.0146,29.0215,68400.0
2014-07-18 15:05:00,42.21,42.27,42.21,42.27,76200.0,29.0215,29.0627,29.0215,29.0627,76200.0
2014-07-18 15:10:00,42.27,42.28,42.25,42.27,68000.0,29.0627,29.0696,29.049,29.0627,68000.0
2014-07-18 15:15:00,42.26,42.3,42.24,42.3,120500.0,29.0558,29.0833,29.0421,29.0833,120500.0
2014-07-18 15:20:00,42.3,42.31,42.24,42.25,130100.0,29.0833,29.0902,29.0421,29.049,130100.0
2014-07-18 15:25:00,42.24,42.25,42.22,42.23,110100.0,29.0421,29.049,29.0283,29.0352,110100.0
2014-07-18 15:30:00,42.22,42.23,42.22,42.23,57900.0,29.0283,29.0352,29.0283,29.0352,57900.0
2014-07-18 15:35:00,42.23,42.23,42.17,42.18,130800.0,29.0352,29.0352,28.994,29.0008,130800.0
2014-07-18 15:40:00,42.18,42.19,42.16,42.16,87600.0,29.0008,29.0077,28.9871,28.9871,87600.0
2014-07-18 15:45:00,42.16,42.18,42.15,42.16,147900.0,28.9871,29.0008,28.9802,28.9871,147900.0
2014-07-18 15:50:00,42.16,42.19,42.15,42.18,310600.0,28.9871,29.0077,28.9802,29.0008,310600.0
2014-07-18 15:55:00,42.18,42.18,42.15,42.17,382100.0,29.0008,29.0008,28.9802,28.994,382100.0
2014-07-21 09:30:00,42.01,42.05,41.95,42.03,134700.0,28.884,28.9115,28.8427,28.8977,134700.0
2014-07-21 09:35:00,42.04,42.12,42.0,42.12,56900.0,28.9046,28.9596,28.8771,28.9596,56900.0
2014-07-21 09:40:00,42.11,42.17,42.09,42.12,110800.0,28.9527,28.994,28.939,28.9596,110800.0
2014-07-21 09:45:00,42.12,42.14,42.08,42.1,152700.0,28.9596,28.9733,28.9321,28.9458,152700.0
2014-07-21 09:50:00,42.11,42.14,42.09,42.1,137100.0,28.9527,28.9733,28.939,28.9458,137100.0
2014-07-21 09:55:00,42.1,42.11,42.08,42.1,94300.0,28.9458,28.9527,28.9321,28.9458,94300.0
2014-07-21 10:00:00,42.09,42.1,42.07,42.1,109800.0,28.939,28.9458,28.9252,28.9458,109800.0
2014-07-21 10:05:00,42.1,42.11,42.08,42.09,65600.0,28.9458,28.9527,28.9321,28.939,65600.0
2014-07-21 10:10:00,42.09,42.1,42.03,42.05,186900.0,28.939,28.9458,28.8977,28.9115,186900.0
2014-07-21 10:15:00,42.05,42.08,42.03,42.06,114700.0,28.9115,28.9321,28.8977,28.9183,114700.0
2014-07-21 10:20:00,42.06,42.09,42.05,42.08,110200.0,28.9183,28.939,28.9115,28.9321,110200.0
2014-07-21 10:25:00,42.07,42.08,42.02,42.05,76600.0,28.9252,28.9321,28.8908,28.9115,76600.0
2014-07-21 10:30:00,42.06,42.06,42.02,42.05,78400.0,28.9183,28.9183,28.8908,28.9115,78400.0
2014-07-21 10:35:00,42.04,42.07,42.02,42.03,67400.0,28.9046,28.9252,28.8908,28.8977,67400.0
2014-07-21 10:40:00,42.02,42.04,42.0,42.03,76000.0,28.8908,28.9046,28.8771,28.8977,76000.0
2014-07-21 10:45:00,42.03,42.06,42.02,42.04,40000.0,28.8977,28.9183,28.8908,28.9046,40000.0
2014-07-21 10:50:00,42.05,42.07,42.05,42.07,60400.0,28.9115,28.9252,28.9115,28.9252,60400.0
2014-07-21 10:55:00,42.07,42.1,42.05,42.05,129600.0,28.9252,28.9458,28.9115,28.9115,129600.0
2014-07-21 11:00:00,42.05,42.09,42.04,42.09,88200.0,28.9115,28.939,28.9046,28.939,88200.0
2014-07-21 11:05:00,42.09,42.12,42.07,42.1,51700.0,28.939,28.9596,28.9252,28.9458,51700.0
2014-07-21 11:10:00,42.1,42.12,42.09,42.11,41200.0,28.9458,28.9596,28.939,28.9527,41200.0
2014-07-21 11:15:00,42.11,42.13,42.1,42.12,54000.0,28.9527,28.9665,28.9458,28.9596,54000.0
2014-07-21 11:20:00,42.12,42.17,42.12,42.14,41700.0,28.9596,28.994,28.9596,28.9733,41700.0
2014-07-21 11:25:00,42.15,42.18,42.15,42.17,68300.0,28.9802,29.0008,28.9802,28.994,68300.0
2014-07-21 11:30:00,42.18,42.18,42.13,42.13,46800.0,29.0008,29.0008,28.9665,28.9665,46800.0
2014-07-21 11:35:00,42.14,42.15,42.11,42.12,19200.0,28.9733,28.9802,28.9527,28.9596,19200.0
2014-07-21 11:40:00,42.12,42.15,42.12,42.13,23600.0,28.9596,28.9802,28.9596,28.9665,23600.0
2014-07-21 11:45:00,42.14,42.14,42.08,42.09,51800.0,28.9733,28.9733,28.9321,28.939,51800.0
2014-07-21 11:50:00,42.09,42.14,42.08,42.14,46200.0,28.939,28.9733,28.9321,28.9733,46200.0
2014-07-21 11:55:00,42.14,42.16,42.13,42.15,24900.0,28.9733,28.9871,28.9665,28.9802,24900.0
2014-07-21 12:00:00,42.16,42.16,42.13,42.14,31600.0,28.9871,28.9871,28.9665,28.9733,31600.0
2014-07-21 12:05:00,42.13,42.14,42.12,42.13,20100.0,28.9665,28.9733,28.9596,28.9665,20100.0
2014-07-21 12:10:00,42.13,42.14,42.11,42.13,31400.0,28.9665,28.9733,28.9527,28.9665,31400.0
2014-07-21 12:15:00,42.13,42.14,42.11,42.11,22700.0,28.9665,28.9733,28.9527,28.9527,22700.0
2014-07-21 12:20:00,42.1,42.13,42.1,42.1,20600.0,28.9458,28.9665,28.9458,28.9458,20600.0
2014-07-21 12:25:00,42.1,42.11,42.1,42.11,23100.0,28.9458,28.9527,28.9458,28.9527,23100.0
2014-07-21 12:30:00,42.1,42.12,42.1,42.12,22800.0,28.9458,28.9596,28.9458,28.9596,22800.0
2014-07-21 12:35:00,42.11,42.13,42.09,42.09,20000.0,28.9527,28.9665,28.939,28.939,20000.0
2014-07-21 12:40:00,42.1,42.11,42.08,42.09,27800.0,28.9458,28.9527,28.9321,28.939,27800.0
2014-07-21 12:45:00,42.08,42.09,42.07,42.07,20400.0,28.9321,28.939,28.9252,28.9252,20400.0
2014-07-21 12:50:00,42.07,42.07,42.04,42.05,48200.0,28.9252,28.9252,28.9046,28.9115,48200.0
2014-07-21 12:55:00,42.05,42.06,42.05,42.05,8300.0,28.9115,28.9183,28.9115,28.9115,8300.0
2014-07-21 13:00:00,42.05,42.06,42.05,42.05,22000.0,28.9115,28.9183,28.9115,28.9115,22000.0
2014-07-21 13:05:00,42.05,42.06,42.04,42.06,61300.0,28.9115,28.9183,28.9046,28.9183,61300.0
2014-07-21 13:10:00,42.06,42.1,42.06,42.09,28300.0,28.9183,28.9458,28.9183,28.939,28300.0
2014-07-21 13:15:00,42.09,42.11,42.08,42.11,26400.0,28.939,28.9527,28.9321,28.9527,26400.0
2014-07-21 13:20:00,42.1,42.12,42.09,42.11,37400.0,28.9458,28.9596,28.939,28.9527,37400.0
2014-07-21 13:25:00,42.1,42.12,42.1,42.12,17200.0,28.9458,28.9596,28.9458,28.9596,17200.0
2014-07-21 13:30:00,42.12,42.14,42.1,42.14,25500.0,28.9596,28.9733,28.9458,28.9733,25500.0
2014-07-21 13:35:00,42.14,42.14,42.11,42.12,24700.0,28.9733,28.9733,28.9527,28.9596,24700.0
2014-07-21 13:40:00,42.12,42.16,42.12,42.15,50700.0,28.9596,28.9871,28.9596,28.9802,50700.0
2014-07-21 13:45:00,42.15,42.16,42.15,42.16,32700.0,28.9802,28.9871,28.9802,28.9871,32700.0
2014-07-21 13:50:00,42.17,42.17,42.15,42.16,20200.0,28.994,28.994,28.9802,28.9871,20200.0
2014-07-21 13:55:00,42.15,42.16,42.14,42.16,43100.0,28.9802,28.9871,28.9733,28.9871,43100.0
2014-07-21 14:00:00,42.16,42.18,42.16,42.17,28400.0,28.9871,29.0008,28.9871,28.994,28400.0
2014-07-21 14:05:00,42.18,42.18,42.16,42.17,25100.0,29.0008,29.0008,28.9871,28.994,25100.0
2014-07-21 14:10:00,42.16,42.17,42.16,42.16,6800.0,28.9871,28.994,28.9871,28.9871,6800.0
2014-07-21 14:15:00,42.16,42.17,42.11,42.11,56800.0,28.9871,28.994,28.9527,28.9527,56800.0
2014-07-21 14:20:00,42.11,42.13,42.11,42.11,25500.0,28.9527,28.9665,28.9527,28.9527,25500.0
2014-07-21 14:25:00,42.11,42.12,42.09,42.12,49700.0,28.9527,28.9596,28.939,28.9596,49700.0
2014-07-21 14:30:00,42.11,42.12,42.09,42.09,58700.0,28.9527,28.9596,28.939,28.939,58700.0
2014-07-21 14:35:00,42.09,42.12,42.09,42.12,28700.0,28.939,28.9596,28.939,28.9596,28700.0
2014-07-21 14:40:00,42.11,42.12,42.1,42.12,43100.0,28.9527,28.9596,28.9458,28.9596,43100.0
2014-07-21 14:45:00,42.12,42.12,42.11,42.11,6400.0,28.9596,28.9596,28.9527,28.9527,6400.0
2014-07-21 14:50:00,42.11,42.16,42.11,42.16,64700.0,28.9527,28.9871,28.9527,28.9871,64700.0
2014-07-21 14:55:00,42.16,42.16,42.15,42.15,48500.0,28.9871,28.9871,28.9802,28.9802,48500.0
2014-07-21 15:00:00,42.15,42.15,42.13,42.14,38400.0,28.9802,28.9802,28.9665,28.9733,38400.0
2014-07-21 15:05:00,42.15,42.15,42.11,42.12,61400.0,28.9802,28.9802,28.9527,28.9596,61400.0
2014-07-21 15:10:00,42.13,42.13,42.11,42.12,45800.0,28.9665,28.9665,28.9527,28.9596,45800.0
2014-07-21 15:15:00,42.12,42.16,42.12,42.16,52400.0,28.9596,28.9871,28.9596,28.9871,52400.0
2014-07-21 15:20:00,42.16,42.19,42.16,42.17,117000.0,28.9871,29.0077,28.9871,28.994,117000.0
2014-07-21 15:25:00,42.18,42.21,42.17,42.2,68500.0,29.0008,29.0215,28.994,29.0146,68500.0
2014-07-21 15:30:00,42.2,42.2,42.17,42.19,57600.0,29.0146,29.0146,28.994,29.0077,57600.0
2014-07-21 15:35:00,42.19,42.19,42.18,42.18,48000.0,29.0077,29.0077,29.0008,29.0008,48000.0
2014-07-21 15:40:00,42.18,42.2,42.16,42.16,90900.0,29.0008,29.0146,28.9871,28.9871,90900.0
2014-07-21 15:45:00,42.16,42.16,42.15,42.15,43400.0,28.9871,28.9871,28.9802,28.9802,43400.0
2014-07-21 15:50:00,42.16,42.17,42.15,42.16,93500.0,28.9871,28.994,28.9802,28.9871,93500.0
2014-07-21 15:55:00,42.16,42.16,42.12,42.14,261200.0,28.9871,28.9871,28.9596,28.9733,261200.0
2014-07-22 09:30:00,42.3,42.48,42.3,42.48,230200.0,29.0833,29.2071,29.0833,29.2071,230200.0
2014-07-22 09:35:00,42.48,42.53,42.43,42.53,252800.0,29.2071,29.2415,29.1727,29.2415,252800.0
2014-07-22 09:40:00,42.53,42.53,42.38,42.4,121800.0,29.2415,29.2415,29.1383,29.1521,121800.0
2014-07-22 09:45:00,42.4,42.41,42.37,42.41,71000.0,29.1521,29.159,29.1315,29.159,71000.0
2014-07-22 09:50:00,42.41,42.44,42.4,42.44,63700.0,29.159,29.1796,29.1521,29.1796,63700.0
2014-07-22 09:55:00,42.43,42.45,42.4,42.4,64400.0,29.1727,29.1865,29.1521,29.1521,64400.0
2014-07-22 10:00:00,42.41,42.48,42.41,42.44,52600.0,29.159,29.2071,29.159,29.1796,52600.0
2014-07-22 10:05:00,42.44,42.5,42.43,42.45,51800.0,29.1796,29.2209,29.1727,29.1865,51800.0
2014-07-22 10:10:00,42.46,42.51,42.46,42.5,92300.0,29.1934,29.2277,29.1934,29.2209,92300.0
2014-07-22 10:15:00,42.51,42.51,42.47,42.48,39900.0,29.2277,29.2277,29.2002,29.2071,39900.0
2014-07-22 10:20:00,42.48,42.5,42.46,42.49,43700.0,29.2071,29.2209,29.1934,29.214,43700.0
2014-07-22 10:25:00,42.49,42.49,42.46,42.49,35000.0,29.214,29.214,29.1934,29.214,35000.0
2014-07-22 10:30:00,42.5,42.51,42.45,42.45,32800.0,29.2209,29.2277,29.1865,29.1865,32800.0
2014-07-22 10:35:00,42.45,42.47,42.44,42.46,42100.0,29.1865,29.2002,29.1796,29.1934,42100.0
2014-07-22 10:40:00,42.45,42.5,42.44,42.48,77200.0,29.1865,29.2209,29.1796,29.2071,77200.0
2014-07-22 10:45:00,42.48,42.51,42.46,42.51,60000.0,29.2071,29.2277,29.1934,29.2277,60000.0
2014-07-22 10:50:00,42.51,42.53,42.5,42.5,34200.0,29.2277,29.2415,29.2209,29.2209,34200.0
2014-07-22 10:55:00,42.51,42.52,42.47,42.47,22100.0,29.2277,29.2346,29.2002,29.2002,22100.0
2014-07-22 11:00:00,42.48,42.53,42.48,42.52,55700.0,29.2071,29.2415,29.2071,29.2346,55700.0
2014-07-22 11:05:00,42.53,42.55,42.52,42.53,52900.0,29.2415,29.2552,29.2346,29.2415,52900.0
2014-07-22 11:10:00,42.53,42.54,42.51,42.52,30200.0,29.2415,29.2484,29.2277,29.2346,30200.0
2014-07-22 11:15:00,42.52,42.55,42.51,42.52,30000.0,29.2346,29.2552,29.2277,29.2346,30000.0
2014-07-22 11:20:00,42.52,42.54,42.51,42.53,61200.0,29.2346,29.2484,29.2277,29.2415,61200.0
2014-07-22 11:25:00,42.53,42.54,42.52,42.52,55200.0,29.2415,29.2484,29.2346,29.2346,55200.0
2014-07-22 11:30:00,42.52,42.52,42.48,42.49,87100.0,29.2346,29.2346,29.2071,29.214,87100.0
2014-07-22 11:35:00,42.49,42.49,42.46,42.47,23500.0,29.214,29.214,29.1934,29.2002,23500.0
2014-07-22 11:40:00,42.47,42.48,42.46,42.48,18500.0,29.2002,29.2071,29.1934,29.2071,18500.0
2014-07-22 11:45:00,42.48,42.48,42.46,42.46,19400.0,29.2071,29.2071,29.1934,29.1934,19400.0
2014-07-22 11:50:00,42.46,42.47,42.45,42.47,22200.0,29.1934,29.2002,29.1865,29.2002,22200.0
2014-07-22 11:55:00,42.47,42.47,42.45,42.46,23700.0,29.2002,29.2002,29.1865,29.1934,23700.0
2014-07-22 12:00:00,42.45,42.46,42.44,42.45,24100.0,29.1865,29.1934,29.1796,29.1865,24100.0
2014-07-22 12:05:00,42.45,42.45,42.43,42.43,27300.0,29.1865,29.1865,29.1727,29.1727,27300.0
2014-07-22 12:10:00,42.43,42.44,42.42,42.42,24700.0,29.1727,29.1796,29.1658,29.1658,24700.0
2014-07-22 12:15:00,42.43,42.45,42.42,42.42,33700.0,29.1727,29.1865,29.1658,29.1658,33700.0
2014-07-22 12:20:00,42.43,42.46,42.42,42.43,59200.0,29.1727,29.1934,29.1658,29.1727,59200.0
2014-07-22 12:25:00,42.42,42.47,42.42,42.43,58400.0,29.1658,29.2002,29.1658,29.1727,58400.0
2014-07-22 12:30:00,42.44,42.46,42.44,42.44,16600.0,29.1796,29.1934,29.1796,29.1796,16600.0
2014-07-22 12:35:00,42.45,42.45,42.42,42.42,22200.0,29.1865,29.1865,29.1658,29.1658,22200.0
2014-07-22 12:40:00,42.42,42.43,42.41,42.43,21100.0,29.1658,29.1727,29.159,29.1727,21100.0
2014-07-22 12:45:00,42.43,42.44,42.41,42.41,26400.0,29.1727,29.1796,29.159,29.159,26400.0
2014-07-22 12:50:00,42.42,42.43,42.41,42.43,19500.0,29.1658,29.1727,29.159,29.1727,19500.0
2014-07-22 12:55:00,42.43,42.43,42.39,42.39,97200.0,29.1727,29.1727,29.1452,29.1452,97200.0
2014-07-22 13:00:00,42.39,42.41,42.39,42.39,43500.0,29.1452,29.159,29.1452,29.1452,43500.0
2014-07-22 13:05:00,42.4,42.41,42.39,42.41,22600.0,29.1521,29.159,29.1452,29.159,22600.0
2014-07-22 13:10:00,42.41,42.41,42.39,42.41,24900.0,29.159,29.159,29.1452,29.159,24900.0
2014-07-22 13:15:00,42.41,42.43,42.4,42.41,23800.0,29.159,29.1727,29.1521,29.159,23800.0
2014-07-22 13:20:00,42.41,42.41,42.4,42.4,26700.0,29.159,29.159,29.1521,29.1521,26700.0
2014-07-22 13:25:00,42.4,42.41,42.39,42.41,37400.0,29.1521,29.159,29.1452,29.159,37400.0
2014-07-22 13:30:00,42.4,42.41,42.37,42.38,36400.0,29.1521,29.159,29.1315,29.1383,36400.0
2014-07-22 13:35:00,42.37,42.39,42.37,42.38,42600.0,29.1315,29.1452,29.1315,29.1383,42600.0
2014-07-22 13:40:00,42.37,42.39,42.35,42.39,22600.0,29.1315,29.1452,29.1177,29.1452,22600.0
2014-07-22 13:45:00,42.39,42.39,42.36,42.39,34000.0,29.1452,29.1452,29.1246,29.1452,34000.0
2014-07-22 13:50:00,42.39,42.4,42.38,42.39,17000.0,29.1452,29.1521,29.1383,29.1452,17000.0
2014-07-22 13:55:00,42.39,42.39,42.37,42.38,57400.0,29.1452,29.1452,29.1315,29.1383,57400.0
2014-07-22 14:00:00,42.38,42.38,42.36,42.36,15300.0,29.1383,29.1383,29.1246,29.1246,15300.0
2014-07-22 14:05:00,42.36,42.37,42.35,42.37,53000.0,29.1246,29.1315,29.1177,29.1315,53000.0
2014-07-22 14:10:00,42.36,42.37,42.35,42.35,11700.0,29.1246,29.1315,29.1177,29.1177,11700.0
2014-07-22 14:15:00,42.35,42.36,42.34,42.34,20400.0,29.1177,29.1246,29.1108,29.1108,20400.0
2014-07-22 14:20:00,42.33,42.33,42.31,42.32,71700.0,29.104,29.104,29.0902,29.0971,71700.0
2014-07-22 14:25:00,42.32,42.32,42.3,42.32,55500.0,29.0971,29.0971,29.0833,29.0971,55500.0
2014-07-22 14:30:00,42.32,42.32,42.29,42.3,47800.0,29.0971,29.0971,29.0765,29.0833,47800.0
2014-07-22 14:35:00,42.3,42.3,42.29,42.3,27900.0,29.0833,29.0833,29.0765,29.0833,27900.0
2014-07-22 14:40:00,42.29,42.3,42.26,42.27,41200.0,29.0765,29.0833,29.0558,29.0627,41200.0
2014-07-22 14:45:00,42.26,42.26,42.24,42.26,39100.0,29.0558,29.0558,29.0421,29.0558,39100.0
2014-07-22 14:50:00,42.26,42.27,42.24,42.27,171100.0,29.0558,29.0627,29.0421,29.0627,171100.0
2014-07-22 14:55:00,42.27,42.28,42.24,42.26,140600.0,29.0627,29.0696,29.0421,29.0558,140600.0
2014-07-22 15:00:00,42.26,42.27,42.26,42.26,23600.0,29.0558,29.0627,29.0558,29.0558,23600.0
2014-07-22 15:05:00,42.26,42.3,42.25,42.29,60100.0,29.0558,29.0833,29.049,29.0765,60100.0
2014-07-22 15:10:00,42.29,42.31,42.29,42.29,71300.0,29.0765,29.0902,29.0765,29.0765,71300.0
2014-07-22 15:15:00,42.3,42.3,42.28,42.28,67400.0,29.0833,29.0833,29.0696,29.0696,67400.0
2014-07-22 15:20:00,42.28,42.29,42.26,42.28,70800.0,29.0696,29.0765,29.0558,29.0696,70800.0
2014-07-22 15:25:00,42.29,42.3,42.24,42.28,155100.0,29.0765,29.0833,29.0421,29.0696,155100.0
2014-07-22 15:30:00,42.28,42.31,42.27,42.31,155000.0,29.0696,29.0902,29.0627,29.0902,155000.0
2014-07-22 15:35:00,42.3,42.32,42.27,42.27,88600.0,29.0833,29.0971,29.0627,29.0627,88600.0
2014-07-22 15:40:00,42.27,42.29,42.25,42.27,140300.0,29.0627,29.0765,29.049,29.0627,140300.0
2014-07-22 15:45:00,42.27,42.27,42.25,42.26,136900.0,29.0627,29.0627,29.049,29.0558,136900.0
2014-07-22 15:50:00,42.26,42.27,42.22,42.24,356000.0,29.0558,29.0627,29.0283,29.0421,356000.0
2014-07-22 15:55:00,42.25,42.25,42.22,42.24,458100.0,29.049,29.049,29.0283,29.0421,458100.0
2014-07-23 09:30:00,42.26,42.28,42.22,42.27,116000.0,29.0558,29.0696,29.0283,29.0627,116000.0
2014-07-23 09:35:00,42.26,42.32,42.22,42.32,62100.0,29.0558,29.0971,29.0283,29.0971,62100.0
2014-07-23 09:40:00,42.32,42.32,42.24,42.26,54100.0,29.0971,29.0971,29.0421,29.0558,54100.0
2014-07-23 09:45:00,42.26,42.31,42.25,42.3,45900.0,29.0558,29.0902,29.049,29.0833,45900.0
2014-07-23 09:50:00,42.29,42.36,42.28,42.35,39100.0,29.0765,29.1246,29.0696,29.1177,39100.0
2014-07-23 09:55:00,42.35,42.36,42.28,42.28,65600.0,29.1177,29.1246,29.0696,29.0696,65600.0
2014-07-23 10:00:00,42.29,42.31,42.28,42.3,33600.0,29.0765,29.0902,29.0696,29.0833,33600.0
2014-07-23 10:05:00,42.31,42.34,42.3,42.34,93400.0,29.0902,29.1108,29.0833,29.1108,93400.0
2014-07-23 10:10:00,42.34,42.34,42.32,42.33,47000.0,29.1108,29.1108,29.0971,29.104,47000.0
2014-07-23 10:15:00,42.33,42.36,42.33,42.35,39600.0,29.104,29.1246,29.104,29.1177,39600.0
2014-07-23 10:20:00,42.36,42.42,42.36,42.4,136400.0,29.1246,29.1658,29.1246,29.1521,136400.0
2014-07-23 10:25:00,42.4,42.42,42.39,42.42,85800.0,29.1521,29.1658,29.1452,29.1658,85800.0
2014-07-23 10:30:00,42.43,42.47,42.41,42.44,122400.0,29.1727,29.2002,29.159,29.1796,122400.0
2014-07-23 10:35:00,42.44,42.48,42.44,42.47,70800.0,29.1796,29.2071,29.1796,29.2002,70800.0
2014-07-23 10:40:00,42.47,42.48,42.43,42.43,44200.0,29.2002,29.2071,29.1727,29.1727,44200.0
2014-07-23 10:45:00,42.44,42.5,42.44,42.5,43500.0,29.1796,29.2209,29.1796,29.2209,43500.0
2014-07-23 10:50:00,42.5,42.5,42.48,42.48,27600.0,29.2209,29.2209,29.2071,29.2071,27600.0
2014-07-23 10:55:00,42.48,42.49,42.46,42.47,59200.0,29.2071,29.214,29.1934,29.2002,59200.0
2014-07-23 11:00:00,42.47,42.48,42.45,42.46,57100.0,29.2002,29.2071,29.1865,29.1934,57100.0
2014-07-23 11:05:00,42.45,42.47,42.45,42.46,40500.0,29.1865,29.2002,29.1865,29.1934,40500.0
2014-07-23 11:10:00,42.46,42.46,42.43,42.44,16100.0,29.1934,29.1934,29.1727,29.1796,16100.0
2014-07-23 11:15:00,42.43,42.46,42.43,42.44,24200.0,29.1727,29.1934,29.1727,29.1796,24200.0
2014-07-23 11:20:00,42.45,42.46,42.44,42.44,21100.0,29.1865,29.1934,29.1796,29.1796,21100.0
2014-07-23 11:25:00,42.45,42.46,42.44,42.45,17500.0,29.1865,29.1934,29.1796,29.1865,17500.0
2014-07-23 11:30:00,42.44,42.46,42.44,42.45,40600.0,29.1796,29.1934,29.1796,29.1865,40600.0
2014-07-23 11:35:00,42.45,42.46,42.44,42.44,59500.0,29.1865,29.1934,29.1796,29.1796,59500.0
2014-07-23 11:40:00,42.44,42.45,42.43,42.45,18600.0,29.1796,29.1865,29.1727,29.1865,18600.0
2014-07-23 11:45:00,42.45,42.45,42.43,42.45,22700.0,29.1865,29.1865,29.1727,29.1865,22700.0
2014-07-23 11:50:00,42.45,42.46,42.44,42.46,18500.0,29.1865,29.1934,29.1796,29.1934,18500.0
2014-07-23 11:55:00,42.45,42.46,42.43,42.43,34500.0,29.1865,29.1934,29.1727,29.1727,34500.0
2014-07-23 12:00:00,42.43,42.44,42.41,42.43,36100.0,29.1727,29.1796,29.159,29.1727,36100.0
2014-07-23 12:05:00,42.42,42.45,42.41,42.45,20500.0,29.1658,29.1865,29.159,29.1865,20500.0
2014-07-23 12:10:00,42.45,42.46,42.44,42.45,36600.0,29.1865,29.1934,29.1796,29.1865,36600.0
2014-07-23 12:15:00,42.45,42.47,42.44,42.45,21500.0,29.1865,29.2002,29.1796,29.1865,21500.0
2014-07-23 12:20:00,42.45,42.45,42.4,42.4,27700.0,29.1865,29.1865,29.1521,29.1521,27700.0
2014-07-23 12:25:00,42.4,42.41,42.38,42.39,29700.0,29.1521,29.159,29.1383,29.1452,29700.0
2014-07-23 12:30:00,42.39,42.4,42.37,42.38,25400.0,29.1452,29.1521,29.1315,29.1383,25400.0
2014-07-23 12:35:00,42.38,42.38,42.36,42.37,56800.0,29.1383,29.1383,29.1246,29.1315,56800.0
2014-07-23 12:40:00,42.38,42.4,42.37,42.4,20400.0,29.1383,29.1521,29.1315,29.1521,20400.0
2014-07-23 12:45:00,42.4,42.41,42.37,42.37,23900.0,29.1521,29.159,29.1315,29.1315,23900.0
2014-07-23 12:50:00,42.38,42.39,42.36,42.38,36500.0,29.1383,29.1452,29.1246,29.1383,36500.0
2014-07-23 12:55:00,42.37,42.4,42.37,42.38,24400.0,29.1315,29.1521,29.1315,29.1383,24400.0
2014-07-23 13:00:00,42.38,42.43,42.38,42.42,111200.0,29.1383,29.1727,29.1383,29.1658,111200.0
2014-07-23 13:05:00,42.43,42.43,42.4,42.41,11900.0,29.1727,29.1727,29.1521,29.159,11900.0
2014-07-23 13:10:00,42.4,42.41,42.39,42.39,34500.0,29.1521,29.159,29.1452,29.1452,34500.0
2014-07-23 13:15:00,42.4,42.41,42.39,42.4,40900.0,29.1521,29.159,29.1452,29.1521,40900.0
2014-07-23 13:20:00,42.4,42.41,42.39,42.4,20200.0,29.1521,29.159,29.1452,29.1521,20200.0
2014-07-23 13:25:00,42.4,42.41,42.38,42.4,36100.0,29.1521,29.159,29.1383,29.1521,36100.0
2014-07-23 13:30:00,42.41,42.42,42.39,42.41,13800.0,29.159,29.1658,29.1452,29.159,13800.0
2014-07-23 13:35:00,42.41,42.42,42.4,42.41,6400.0,29.159,29.1658,29.1521,29.159,6400.0
2014-07-23 13:40:00,42.41,42.44,42.4,42.44,13000.0,29.159,29.1796,29.1521,29.1796,13000.0
2014-07-23 13:45:00,42.44,42.46,42.43,42.45,16900.0,29.1796,29.1934,29.1727,29.1865,16900.0
2014-07-23 13:50:00,42.44,42.45,42.43,42.45,15700.0,29.1796,29.1865,29.1727,29.1865,15700.0
2014-07-23 13:55:00,42.45,42.45,42.44,42.44,14000.0,29.1865,29.1865,29.1796,29.1796,14000.0
2014-07-23 14:00:00,42.45,42.45,42.42,42.43,19500.0,29.1865,29.1865,29.1658,29.1727,19500.0
2014-07-23 14:05:00,42.42,42.44,42.42,42.43,11300.0,29.1658,29.1796,29.1658,29.1727,11300.0
2014-07-23 14:10:00,42.43,42.46,42.43,42.44,24300.0,29.1727,29.1934,29.1727,29.1796,24300.0
2014-07-23 14:15:00,42.44,42.45,42.43,42.44,26700.0,29.1796,29.1865,29.1727,29.1796,26700.0
2014-07-23 14:20:00,42.45,42.46,42.44,42.44,38900.0,29.1865,29.1934,29.1796,29.1796,38900.0
2014-07-23 14:25:00,42.45,42.47,42.44,42.46,20100.0,29.1865,29.2002,29.1796,29.1934,20100.0
2014-07-23 14:30:00,42.46,42.47,42.45,42.45,31000.0,29.1934,29.2002,29.1865,29.1865,31000.0
2014-07-23 14:35:00,42.46,42.48,42.45,42.48,34800.0,29.1934,29.2071,29.1865,29.2071,34800.0
2014-07-23 14:40:00,42.48,42.48,42.46,42.48,22800.0,29.2071,29.2071,29.1934,29.2071,22800.0
2014-07-23 14:45:00,42.48,42.5,42.48,42.5,27900.0,29.2071,29.2209,29.2071,29.2209,27900.0
2014-07-23 14:50:00,42.5,42.5,42.46,42.46,26600.0,29.2209,29.2209,29.1934,29.1934,26600.0
2014-07-23 14:55:00,42.46,42.49,42.46,42.49,70800.0,29.1934,29.214,29.1934,29.214,70800.0
2014-07-23 15:00:00,42.48,42.53,42.48,42.5,100400.0,29.2071,29.2415,29.2071,29.2209,100400.0
2014-07-23 15:05:00,42.5,42.51,42.49,42.51,49900.0,29.2209,29.2277,29.214,29.2277,49900.0
2014-07-23 15:10:00,42.51,42.51,42.5,42.51,11200.0,29.2277,29.2277,29.2209,29.2277,11200.0
2014-07-23 15:15:00,42.5,42.51,42.5,42.51,49200.0,29.2209,29.2277,29.2209,29.2277,49200.0
2014-07-23 15:20:00,42.5,42.52,42.5,42.51,58600.0,29.2209,29.2346,29.2209,29.2277,58600.0
2014-07-23 15:25:00,42.52,42.53,42.5,42.53,50600.0,29.2346,29.2415,29.2209,29.2415,50600.0
2014-07-23 15:30:00,42.52,42.53,42.51,42.51,54700.0,29.2346,29.2415,29.2277,29.2277,54700.0
2014-07-23 15:35:00,42.5,42.51,42.48,42.48,40900.0,29.2209,29.2277,29.2071,29.2071,40900.0
2014-07-23 15:40:00,42.48,42.49,42.48,42.48,25500.0,29.2071,29.214,29.2071,29.2071,25500.0
2014-07-23 15:45:00,42.48,42.49,42.45,42.45,119800.0,29.2071,29.214,29.1865,29.1865,119800.0
2014-07-23 15:50:00,42.46,42.48,42.46,42.48,91800.0,29.1934,29.2071,29.1934,29.2071,91800.0
2014-07-23 15:55:00,42.48,42.48,42.46,42.47,222700.0,29.2071,29.2071,29.1934,29.2002,222700.0
2014-07-24 09:30:00,42.54,42.63,42.48,42.61,94700.0,29.2484,29.3102,29.2071,29.2965,94700.0
2014-07-24 09:35:00,42.62,42.62,42.55,42.59,38300.0,29.3034,29.3034,29.2552,29.2827,38300.0
2014-07-24 09:40:00,42.6,42.7,42.6,42.69,47900.0,29.2896,29.3584,29.2896,29.3515,47900.0
2014-07-24 09:45:00,42.69,42.75,42.69,42.74,68000.0,29.3515,29.3927,29.3515,29.3859,68000.0
2014-07-24 09:50:00,42.74,42.77,42.7,42.71,75800.0,29.3859,29.4065,29.3584,29.3652,75800.0
2014-07-24 09:55:00,42.72,42.75,42.65,42.66,54200.0,29.3721,29.3927,29.324,29.3309,54200.0
2014-07-24 10:00:00,42.66,42.68,42.6,42.66,66100.0,29.3309,29.3446,29.2896,29.3309,66100.0
2014-07-24 10:05:00,42.66,42.73,42.63,42.7,55000.0,29.3309,29.379,29.3102,29.3584,55000.0
2014-07-24 10:10:00,42.69,42.72,42.66,42.72,33300.0,29.3515,29.3721,29.3309,29.3721,33300.0
2014-07-24 10:15:00,42.71,42.72,42.66,42.69,40500.0,29.3652,29.3721,29.3309,29.3515,40500.0
2014-07-24 10:20:00,42.69,42.69,42.61,42.64,100300.0,29.3515,29.3515,29.2965,29.3171,100300.0
2014-07-24 10:25:00,42.64,42.68,42.64,42.66,59600.0,29.3171,29.3446,29.3171,29.3309,59600.0
2014-07-24 10:30:00,42.66,42.67,42.64,42.64,46300.0,29.3309,29.3377,29.3171,29.3171,46300.0
2014-07-24 10:35:00,42.64,42.64,42.59,42.59,28600.0,29.3171,29.3171,29.2827,29.2827,28600.0
2014-07-24 10:40:00,42.58,42.63,42.57,42.62,14100.0,29.2759,29.3102,29.269,29.3034,14100.0
2014-07-24 10:45:00,42.62,42.62,42.58,42.6,28000.0,29.3034,29.3034,29.2759,29.2896,28000.0
2014-07-24 10:50:00,42.6,42.61,42.57,42.6,31700.0,29.2896,29.2965,29.269,29.2896,31700.0
2014-07-24 10:55:00,42.6,42.63,42.59,42.59,38300.0,29.2896,29.3102,29.2827,29.2827,38300.0
2014-07-24 11:00:00,42.6,42.64,42.59,42.62,11600.0,29.2896,29.3171,29.2827,29.3034,11600.0
2014-07-24 11:05:00,42.63,42.65,42.62,42.64,12500.0,29.3102,29.324,29.3034,29.3171,12500.0
2014-07-24 11:10:00,42.64,42.68,42.63,42.66,18000.0,29.3171,29.3446,29.3102,29.3309,18000.0
2014-07-24 11:15:00,42.65,42.69,42.65,42.68,18700.0,29.324,29.3515,29.324,29.3446,18700.0
2014-07-24 11:20:00,42.68,42.69,42.66,42.68,23500.0,29.3446,29.3515,29.3309,29.3446,23500.0
2014-07-24 11:25:00,42.68,42.71,42.68,42.71,21500.0,29.3446,29.3652,29.3446,29.3652,21500.0
2014-07-24 11:30:00,42.71,42.74,42.71,42.73,35900.0,29.3652,29.3859,29.3652,29.379,35900.0
2014-07-24 11:35:00,42.73,42.75,42.72,42.75,53000.0,29.379,29.3927,29.3721,29.3927,53000.0
2014-07-24 11:40:00,42.75,42.76,42.73,42.75,27500.0,29.3927,29.3996,29.379,29.3927,27500.0
2014-07-24 11:45:00,42.74,42.78,42.74,42.78,41400.0,29.3859,29.4134,29.3859,29.4134,41400.0
2014-07-24 11:50:00,42.78,42.84,42.77,42.84,112900.0,29.4134,29.4546,29.4065,29.4546,112900.0
2014-07-24 11:55:00,42.83,42.83,42.78,42.79,49800.0,29.4477,29.4477,29.4134,29.4202,49800.0
2014-07-24 12:00:00,42.79,42.8,42.77,42.8,23400.0,29.4202,29.4271,29.4065,29.4271,23400.0
2014-07-24 12:05:00,42.8,42.8,42.77,42.79,20200.0,29.4271,29.4271,29.4065,29.4202,20200.0
2014-07-24 12:10:00,42.79,42.8,42.78,42.78,21000.0,29.4202,29.4271,29.4134,29.4134,21000.0
2014-07-24 12:15:00,42.78,42.78,42.75,42.76,15200.0,29.4134,29.4134,29.3927,29.3996,15200.0
2014-07-24 12:20:00,42.76,42.77,42.74,42.76,32800.0,29.3996,29.4065,29.3859,29.3996,32800.0
2014-07-24 12:25:00,42.76,42.79,42.75,42.79,55000.0,29.3996,29.4202,29.3927,29.4202,55000.0
2014-07-24 12:30:00,42.79,42.79,42.77,42.77,33400.0,29.4202,29.4202,29.4065,29.4065,33400.0
2014-07-24 12:35:00,42.77,42.78,42.77,42.77,10800.0,29.4065,29.4134,29.4065,29.4065,10800.0
2014-07-24 12:40:00,42.77,42.78,42.76,42.78,22700.0,29.4065,29.4134,29.3996,29.4134,22700.0
2014-07-24 12:45:00,42.77,42.79,42.77,42.77,24600.0,29.4065,29.4202,29.4065,29.4065,24600.0
2014-07-24 12:50:00,42.78,42.79,42.77,42.78,20000.0,29.4134,29.4202,29.4065,29.4134,20000.0
2014-07-24 12:55:00,42.79,42.79,42.77,42.77,25000.0,29.4202,29.4202,29.4065,29.4065,25000.0
2014-07-24 13:00:00,42.77,42.77,42.7,42.7,35700.0,29.4065,29.4065,29.3584,29.3584,35700.0
2014-07-24 13:05:00,42.71,42.71,42.68,42.69,52400.0,29.3652,29.3652,29.3446,29.3515,52400.0
2014-07-24 13:10:00,42.68,42.71,42.67,42.67,42600.0,29.3446,29.3652,29.3377,29.3377,42600.0
2014-07-24 13:15:00,42.67,42.69,42.67,42.69,23600.0,29.3377,29.3515,29.3377,29.3515,23600.0
2014-07-24 13:20:00,42.7,42.72,42.69,42.71,16800.0,29.3584,29.3721,29.3515,29.3652,16800.0
2014-07-24 13:25:00,42.71,42.73,42.71,42.72,13500.0,29.3652,29.379,29.3652,29.3721,13500.0
2014-07-24 13:30:00,42.72,42.73,42.69,42.72,52100.0,29.3721,29.379,29.3515,29.3721,52100.0
2014-07-24 13:35:00,42.72,42.73,42.7,42.71,7300.0,29.3721,29.379,29.3584,29.3652,7300.0
2014-07-24 13:40:00,42.7,42.71,42.69,42.71,28400.0,29.3584,29.3652,29.3515,29.3652,28400.0
2014-07-24 13:45:00,42.71,42.71,42.69,42.71,25000.0,29.3652,29.3652,29.3515,29.3652,25000.0
2014-07-24 13:50:00,42.7,42.71,42.69,42.71,15000.0,29.3584,29.3652,29.3515,29.3652,15000.0
2014-07-24 13:55:00,42.71,42.72,42.7,42.72,11100.0,29.3652,29.3721,29.3584,29.3721,11100.0
2014-07-24 14:00:00,42.72,42.72,42.7,42.71,15200.0,29.3721,29.3721,29.3584,29.3652,15200.0
2014-07-24 14:05:00,42.71,42.73,42.7,42.73,13700.0,29.3652,29.379,29.3584,29.379,13700.0
2014-07-24 14:10:00,42.74,42.74,42.71,42.72,25100.0,29.3859,29.3859,29.3652,29.3721,25100.0
2014-07-24 14:15:00,42.72,42.74,42.71,42.73,29700.0,29.3721,29.3859,29.3652,29.379,29700.0
2014-07-24 14:20:00,42.73,42.76,42.73,42.74,41200.0,29.379,29.3996,29.379,29.3859,41200.0
2014-07-24 14:25:00,42.75,42.76,42.73,42.74,26600.0,29.3927,29.3996,29.379,29.3859,26600.0
2014-07-24 14:30:00,42.74,42.75,42.71,42.71,41400.0,29.3859,29.3927,29.3652,29.3652,41400.0
2014-07-24 14:35:00,42.72,42.72,42.7,42.7,40100.0,29.3721,29.3721,29.3584,29.3584,40100.0
2014-07-24 14:40:00,42.7,42.72,42.7,42.72,18700.0,29.3584,29.3721,29.3584,29.3721,18700.0
2014-07-24 14:45:00,42.71,42.72,42.7,42.7,18000.0,29.3652,29.3721,29.3584,29.3584,18000.0
2014-07-24 14:50:00,42.71,42.73,42.71,42.73,20700.0,29.3652,29.379,29.3652,29.379,20700.0
2014-07-24 14:55:00,42.74,42.75,42.69,42.69,48200.0,29.3859,29.3927,29.3515,29.3515,48200.0
2014-07-24 15:00:00,42.69,42.71,42.68,42.71,27100.0,29.3515,29.3652,29.3446,29.3652,27100.0
2014-07-24 15:05:00,42.71,42.71,42.67,42.68,68000.0,29.3652,29.3652,29.3377,29.3446,68000.0
2014-07-24 15:10:00,42.68,42.72,42.67,42.72,46000.0,29.3446,29.3721,29.3377,29.3721,46000.0
2014-07-24 15:15:00,42.72,42.74,42.7,42.73,35600.0,29.3721,29.3859,29.3584,29.379,35600.0
2014-07-24 15:20:00,42.73,42.75,42.72,42.74,34400.0,29.379,29.3927,29.3721,29.3859,34400.0
2014-07-24 15:25:00,42.75,42.76,42.73,42.74,68600.0,29.3927,29.3996,29.379,29.3859,68600.0
2014-07-24 15:30:00,42.75,42.78,42.73,42.77,118700.0,29.3927,29.4134,29.379,29.4065,118700.0
2014-07-24 15:35:00,42.78,42.79,42.75,42.78,82200.0,29.4134,29.4202,29.3927,29.4134,82200.0
2014-07-24 15:40:00,42.78,42.8,42.78,42.79,67900.0,29.4134,29.4271,29.4134,29.4202,67900.0
2014-07-24 15:45:00,42.79,42.8,42.77,42.77,81400.0,29.4202,29.4271,29.4065,29.4065,81400.0
2014-07-24 15:50:00,42.77,42.78,42.75,42.75,121700.0,29.4065,29.4134,29.3927,29.3927,121700.0
2014-07-24 15:55:00,42.75,42.77,42.72,42.72,291100.0,29.3927,29.4065,29.3721,29.3721,291100.0
2014-07-25 09:30:00,42.54,42.71,42.5,42.66,114500.0,29.2484,29.3652,29.2209,29.3309,114500.0
2014-07-25 09:35:00,42.65,42.74,42.63,42.64,151300.0,29.324,29.3859,29.3102,29.3171,151300.0
2014-07-25 09:40:00,42.63,42.68,42.6,42.64,36400.0,29.3102,29.3446,29.2896,29.3171,36400.0
2014-07-25 09:45:00,42.64,42.66,42.57,42.6,68300.0,29.3171,29.3309,29.269,29.2896,68300.0
2014-07-25 09:50:00,42.6,42.62,42.58,42.6,72000.0,29.2896,29.3034,29.2759,29.2896,72000.0
2014-07-25 09:55:00,42.6,42.61,42.55,42.57,114000.0,29.2896,29.2965,29.2552,29.269,114000.0
2014-07-25 10:00:00,42.58,42.6,42.55,42.58,53700.0,29.2759,29.2896,29.2552,29.2759,53700.0
2014-07-25 10:05:00,42.58,42.61,42.56,42.59,39400.0,29.2759,29.2965,29.2621,29.2827,39400.0
2014-07-25 10:10:00,42.59,42.59,42.57,42.58,79500.0,29.2827,29.2827,29.269,29.2759,79500.0
2014-07-25 10:15:00,42.57,42.61,42.57,42.61,100500.0,29.269,29.2965,29.269,29.2965,100500.0
2014-07-25 10:20:00,42.6,42.66,42.6,42.66,45500.0,29.2896,29.3309,29.2896,29.3309,45500.0
2014-07-25 10:25:00,42.66,42.74,42.66,42.72,133600.0,29.3309,29.3859,29.3309,29.3721,133600.0
2014-07-25 10:30:00,42.72,42.72,42.68,42.72,70800.0,29.3721,29.3721,29.3446,29.3721,70800.0
2014-07-25 10:35:00,42.72,42.77,42.72,42.75,71100.0,29.3721,29.4065,29.3721,29.3927,71100.0
2014-07-25 10:40:00,42.76,42.76,42.69,42.72,62800.0,29.3996,29.3996,29.3515,29.3721,62800.0
2014-07-25 10:45:00,42.72,42.76,42.71,42.76,12800.0,29.3721,29.3996,29.3652,29.3996,12800.0
2014-07-25 10:50:00,42.76,42.8,42.74,42.75,105100.0,29.3996,29.4271,29.3859,29.3927,105100.0
2014-07-25 10:55:00,42.75,42.76,42.69,42.7,39200.0,29.3927,29.3996,29.3515,29.3584,39200.0
2014-07-25 11:00:00,42.7,42.71,42.65,42.68,34500.0,29.3584,29.3652,29.324,29.3446,34500.0
2014-07-25 11:05:00,42.67,42.69,42.65,42.67,26200.0,29.3377,29.3515,29.324,29.3377,26200.0
2014-07-25 11:10:00,42.66,42.7,42.65,42.69,77300.0,29.3309,29.3584,29.324,29.3515,77300.0
2014-07-25 11:15:00,42.68,42.68,42.64,42.66,31300.0,29.3446,29.3446,29.3171,29.3309,31300.0
2014-07-25 11:20:00,42.66,42.67,42.62,42.63,46600.0,29.3309,29.3377,29.3034,29.3102,46600.0
2014-07-25 11:25:00,42.62,42.69,42.62,42.68,26400.0,29.3034,29.3515,29.3034,29.3446,26400.0
2014-07-25 11:30:00,42.69,42.73,42.68,42.7,76300.0,29.3515,29.379,29.3446,29.3584,76300.0
2014-07-25 11:35:00,42.69,42.71,42.67,42.68,18600.0,29.3515,29.3652,29.3377,29.3446,18600.0
2014-07-25 11:40:00,42.68,42.69,42.67,42.69,7600.0,29.3446,29.3515,29.3377,29.3515,7600.0
2014-07-25 11:45:00,42.69,42.7,42.67,42.68,27400.0,29.3515,29.3584,29.3377,29.3446,27400.0
2014-07-25 11:50:00,42.68,42.69,42.65,42.66,15900.0,29.3446,29.3515,29.324,29.3309,15900.0
2014-07-25 11:55:00,42.66,42.66,42.65,42.66,9800.0,29.3309,29.3309,29.324,29.3309,9800.0
2014-07-25 12:00:00,42.65,42.66,42.64,42.66,15100.0,29.324,29.3309,29.3171,29.3309,15100.0
2014-07-25 12:05:00,42.67,42.69,42.66,42.68,15900.0,29.3377,29.3515,29.3309,29.3446,15900.0
2014-07-25 12:10:00,42.68,42.69,42.67,42.67,12000.0,29.3446,29.3515,29.3377,29.3377,12000.0
2014-07-25 12:15:00,42.68,42.69,42.67,42.68,19600.0,29.3446,29.3515,29.3377,29.3446,19600.0
2014-07-25 12:20:00,42.69,42.69,42.68,42.69,16000.0,29.3515,29.3515,29.3446,29.3515,16000.0
2014-07-25 12:25:00,42.69,42.69,42.67,42.68,24200.0,29.3515,29.3515,29.3377,29.3446,24200.0
2014-07-25 12:30:00,42.69,42.69,42.66,42.66,29100.0,29.3515,29.3515,29.3309,29.3309,29100.0
2014-07-25 12:35:00,42.65,42.67,42.65,42.66,21100.0,29.324,29.3377,29.324,29.3309,21100.0
2014-07-25 12:40:00,42.67,42.67,42.65,42.66,8100.0,29.3377,29.3377,29.324,29.3309,8100.0
2014-07-25 12:45:00,42.66,42.69,42.66,42.68,14900.0,29.3309,29.3515,29.3309,29.3446,14900.0
2014-07-25 12:50:00,42.68,42.69,42.68,42.69,21600.0,29.3446,29.3515,29.3446,29.3515,21600.0
2014-07-25 12:55:00,42.68,42.69,42.68,42.68,15300.0,29.3446,29.3515,29.3446,29.3446,15300.0
2014-07-25 13:00:00,42.69,42.7,42.67,42.68,49800.0,29.3515,29.3584,29.3377,29.3446,49800.0
2014-07-25 13:05:00,42.69,42.69,42.66,42.67,24700.0,29.3515,29.3515,29.3309,29.3377,24700.0
2014-07-25 13:10:00,42.67,42.68,42.67,42.68,31000.0,29.3377,29.3446,29.3377,29.3446,31000.0
2014-07-25 13:15:00,42.67,42.67,42.65,42.67,25900.0,29.3377,29.3377,29.324,29.3377,25900.0
2014-07-25 13:20:00,42.66,42.67,42.65,42.66,24600.0,29.3309,29.3377,29.324,29.3309,24600.0
2014-07-25 13:25:00,42.67,42.68,42.66,42.68,13000.0,29.3377,29.3446,29.3309,29.3446,13000.0
2014-07-25 13:30:00,42.67,42.67,42.62,42.63,33600.0,29.3377,29.3377,29.3034,29.3102,33600.0
2014-07-25 13:35:00,42.63,42.64,42.62,42.63,15000.0,29.3102,29.3171,29.3034,29.3102,15000.0
2014-07-25 13:40:00,42.64,42.65,42.64,42.64,11800.0,29.3171,29.324,29.3171,29.3171,11800.0
2014-07-25 13:45:00,42.64,42.65,42.63,42.65,57100.0,29.3171,29.324,29.3102,29.324,57100.0
2014-07-25 13:50:00,42.65,42.66,42.64,42.64,7900.0,29.324,29.3309,29.3171,29.3171,7900.0
2014-07-25 13:55:00,42.64,42.65,42.63,42.63,30300.0,29.3171,29.324,29.3102,29.3102,30300.0
2014-07-25 14:00:00,42.63,42.66,42.62,42.66,65100.0,29.3102,29.3309,29.3034,29.3309,65100.0
2014-07-25 14:05:00,42.67,42.69,42.66,42.68,25400.0,29.3377,29.3515,29.3309,29.3446,25400.0
2014-07-25 14:10:00,42.69,42.69,42.66,42.67,18100.0,29.3515,29.3515,29.3309,29.3377,18100.0
2014-07-25 14:15:00,42.67,42.71,42.67,42.7,60500.0,29.3377,29.3652,29.3377,29.3584,60500.0
2014-07-25 14:20:00,42.7,42.74,42.7,42.73,42600.0,29.3584,29.3859,29.3584,29.379,42600.0
2014-07-25 14:25:00,42.74,42.8,42.73,42.8,59900.0,29.3859,29.4271,29.379,29.4271,59900.0
2014-07-25 14:30:00,42.8,42.81,42.76,42.77,92900.0,29.4271,29.434,29.3996,29.4065,92900.0
2014-07-25 14:35:00,42.77,42.77,42.74,42.74,19700.0,29.4065,29.4065,29.3859,29.3859,19700.0
2014-07-25 14:40:00,42.75,42.77,42.74,42.77,28500.0,29.3927,29.4065,29.3859,29.4065,28500.0
2014-07-25 14:45:00,42.76,42.82,42.76,42.81,65700.0,29.3996,29.4409,29.3996,29.434,65700.0
2014-07-25 14:50:00,42.81,42.82,42.75,42.75,60900.0,29.434,29.4409,29.3927,29.3927,60900.0
2014-07-25 14:55:00,42.75,42.8,42.75,42.8,46900.0,29.3927,29.4271,29.3927,29.4271,46900.0
2014-07-25 15:00:00,42.8,42.82,42.79,42.79,61500.0,29.4271,29.4409,29.4202,29.4202,61500.0
2014-07-25 15:05:00,42.8,42.8,42.77,42.77,38700.0,29.4271,29.4271,29.4065,29.4065,38700.0
2014-07-25 15:10:00,42.78,42.81,42.77,42.8,67400.0,29.4134,29.434,29.4065,29.4271,67400.0
2014-07-25 15:15:00,42.8,42.8,42.77,42.79,66000.0,29.4271,29.4271,29.4065,29.4202,66000.0
2014-07-25 15:20:00,42.78,42.81,42.78,42.81,67200.0,29.4134,29.434,29.4134,29.434,67200.0
2014-07-25 15:25:00,42.81,42.81,42.76,42.77,86200.0,29.434,29.434,29.3996,29.4065,86200.0
2014-07-25 15:30:00,42.77,42.78,42.75,42.75,98600.0,29.4065,29.4134,29.3927,29.3927,98600.0
2014-07-25 15:35:00,42.75,42.78,42.75,42.76,89900.0,29.3927,29.4134,29.3927,29.3996,89900.0
2014-07-25 15:40:00,42.76,42.79,42.74,42.78,77400.0,29.3996,29.4202,29.3859,29.4134,77400.0
2014-07-25 15:45:00,42.77,42.78,42.76,42.76,101200.0,29.4065,29.4134,29.3996,29.3996,101200.0
2014-07-25 15:50:00,42.76,42.77,42.73,42.76,186200.0,29.3996,29.4065,29.379,29.3996,186200.0
2014-07-25 15:55:00,42.76,42.76,42.73,42.76,277300.0,29.3996,29.3996,29.379,29.3996,277300.0
2014-07-28 09:30:00,42.7,42.7,42.6,42.66,75300.0,29.3584,29.3584,29.2896,29.3309,75300.0
2014-07-28 09:35:00,42.65,42.69,42.63,42.63,78900.0,29.324,29.3515,29.3102,29.3102,78900.0
2014-07-28 09:40:00,42.63,42.63,42.54,42.54,111000.0,29.3102,29.3102,29.2484,29.2484,111000.0
2014-07-28 09:45:00,42.53,42.54,42.43,42.44,118200.0,29.2415,29.2484,29.1727,29.1796,118200.0
2014-07-28 09:50:00,42.43,42.49,42.41,42.47,97400.0,29.1727,29.214,29.159,29.2002,97400.0
2014-07-28 09:55:00,42.47,42.5,42.46,42.5,44800.0,29.2002,29.2209,29.1934,29.2209,44800.0
2014-07-28 10:00:00,42.5,42.51,42.4,42.43,56700.0,29.2209,29.2277,29.1521,29.1727,56700.0
2014-07-28 10:05:00,42.44,42.47,42.39,42.39,59000.0,29.1796,29.2002,29.1452,29.1452,59000.0
2014-07-28 10:10:00,42.39,42.4,42.36,42.37,55900.0,29.1452,29.1521,29.1246,29.1315,55900.0
2014-07-28 10:15:00,42.37,42.4,42.36,42.39,74100.0,29.1315,29.1521,29.1246,29.1452,74100.0
2014-07-28 10:20:00,42.38,42.41,42.37,42.41,40500.0,29.1383,29.159,29.1315,29.159,40500.0
2014-07-28 10:25:00,42.41,42.42,42.34,42.34,43800.0,29.159,29.1658,29.1108,29.1108,43800.0
2014-07-28 10:30:00,42.34,42.38,42.34,42.35,43900.0,29.1108,29.1383,29.1108,29.1177,43900.0
2014-07-28 10:35:00,42.35,42.37,42.34,42.35,64200.0,29.1177,29.1315,29.1108,29.1177,64200.0
2014-07-28 10:40:00,42.35,42.38,42.31,42.38,65400.0,29.1177,29.1383,29.0902,29.1383,65400.0
2014-07-28 10:45:00,42.38,42.39,42.35,42.36,42200.0,29.1383,29.1452,29.1177,29.1246,42200.0
2014-07-28 10:50:00,42.36,42.37,42.34,42.35,44700.0,29.1246,29.1315,29.1108,29.1177,44700.0
2014-07-28 10:55:00,42.35,42.36,42.32,42.32,42400.0,29.1177,29.1246,29.0971,29.0971,42400.0
2014-07-28 11:00:00,42.33,42.37,42.31,42.37,36900.0,29.104,29.1315,29.0902,29.1315,36900.0
2014-07-28 11:05:00,42.37,42.38,42.34,42.34,212200.0,29.1315,29.1383,29.1108,29.1108,212200.0
2014-07-28 11:10:00,42.34,42.35,42.33,42.33,85600.0,29.1108,29.1177,29.104,29.104,85600.0
2014-07-28 11:15:00,42.33,42.35,42.32,42.34,68300.0,29.104,29.1177,29.0971,29.1108,68300.0
2014-07-28 11:20:00,42.34,42.35,42.33,42.34,71300.0,29.1108,29.1177,29.104,29.1108,71300.0
2014-07-28 11:25:00,42.34,42.35,42.33,42.35,61200.0,29.1108,29.1177,29.104,29.1177,61200.0
2014-07-28 11:30:00,42.34,42.36,42.33,42.35,186700.0,29.1108,29.1246,29.104,29.1177,186700.0
2014-07-28 11:35:00,42.35,42.36,42.35,42.35,14400.0,29.1177,29.1246,29.1177,29.1177,14400.0
2014-07-28 11:40:00,42.36,42.37,42.34,42.37,76800.0,29.1246,29.1315,29.1108,29.1315,76800.0
2014-07-28 11:45:00,42.37,42.4,42.35,42.4,79000.0,29.1315,29.1521,29.1177,29.1521,79000.0
2014-07-28 11:50:00,42.4,42.41,42.38,42.38,70100.0,29.1521,29.159,29.1383,29.1383,70100.0
2014-07-28 11:55:00,42.38,42.39,42.37,42.37,68700.0,29.1383,29.1452,29.1315,29.1315,68700.0
2014-07-28 12:00:00,42.38,42.41,42.38,42.39,44400.0,29.1383,29.159,29.1383,29.1452,44400.0
2014-07-28 12:05:00,42.4,42.43,42.4,42.42,36300.0,29.1521,29.1727,29.1521,29.1658,36300.0
2014-07-28 12:10:00,42.42,42.42,42.39,42.39,23700.0,29.1658,29.1658,29.1452,29.1452,23700.0
2014-07-28 12:15:00,42.39,42.4,42.38,42.38,20000.0,29.1452,29.1521,29.1383,29.1383,20000.0
2014-07-28 12:20:00,42.38,42.39,42.36,42.36,95700.0,29.1383,29.1452,29.1246,29.1246,95700.0
2014-07-28 12:25:00,42.36,42.37,42.34,42.35,72200.0,29.1246,29.1315,29.1108,29.1177,72200.0
2014-07-28 12:30:00,42.34,42.36,42.34,42.34,41300.0,29.1108,29.1246,29.1108,29.1108,41300.0
2014-07-28 12:35:00,42.34,42.34,42.33,42.33,37400.0,29.1108,29.1108,29.104,29.104,37400.0
2014-07-28 12:40:00,42.33,42.36,42.33,42.35,53300.0,29.104,29.1246,29.104,29.1177,53300.0
2014-07-28 12:45:00,42.35,42.36,42.34,42.36,50900.0,29.1177,29.1246,29.1108,29.1246,50900.0
2014-07-28 12:50:00,42.36,42.36,42.35,42.36,122400.0,29.1246,29.1246,29.1177,29.1246,122400.0
2014-07-28 12:55:00,42.36,42.38,42.35,42.38,27800.0,29.1246,29.1383,29.1177,29.1383,27800.0
2014-07-28 13:00:00,42.38,42.38,42.34,42.34,44000.0,29.1383,29.1383,29.1108,29.1108,44000.0
2014-07-28 13:05:00,42.35,42.35,42.32,42.32,46500.0,29.1177,29.1177,29.0971,29.0971,46500.0
2014-07-28 13:10:00,42.33,42.34,42.31,42.33,79800.0,29.104,29.1108,29.0902,29.104,79800.0
2014-07-28 13:15:00,42.34,42.34,42.32,42.34,40500.0,29.1108,29.1108,29.0971,29.1108,40500.0
2014-07-28 13:20:00,42.33,42.36,42.33,42.36,50300.0,29.104,29.1246,29.104,29.1246,50300.0
2014-07-28 13:25:00,42.36,42.39,42.35,42.39,61900.0,29.1246,29.1452,29.1177,29.1452,61900.0
2014-07-28 13:30:00,42.39,42.48,42.39,42.47,86800.0,29.1452,29.2071,29.1452,29.2002,86800.0
2014-07-28 13:35:00,42.47,42.56,42.47,42.55,102600.0,29.2002,29.2621,29.2002,29.2552,102600.0
2014-07-28 13:40:00,42.55,42.57,42.54,42.57,58400.0,29.2552,29.269,29.2484,29.269,58400.0
2014-07-28 13:45:00,42.57,42.59,42.53,42.55,68000.0,29.269,29.2827,29.2415,29.2552,68000.0
2014-07-28 13:50:00,42.55,42.56,42.54,42.54,36400.0,29.2552,29.2621,29.2484,29.2484,36400.0
2014-07-28 13:55:00,42.54,42.56,42.53,42.54,28900.0,29.2484,29.2621,29.2415,29.2484,28900.0
2014-07-28 14:00:00,42.53,42.58,42.53,42.57,64800.0,29.2415,29.2759,29.2415,29.269,64800.0
2014-07-28 14:05:00,42.56,42.6,42.56,42.6,71300.0,29.2621,29.2896,29.2621,29.2896,71300.0
2014-07-28 14:10:00,42.59,42.6,42.56,42.56,45600.0,29.2827,29.2896,29.2621,29.2621,45600.0
2014-07-28 14:15:00,42.57,42.57,42.54,42.54,39600.0,29.269,29.269,29.2484,29.2484,39600.0
2014-07-28 14:20:00,42.55,42.56,42.55,42.55,41700.0,29.2552,29.2621,29.2552,29.2552,41700.0
2014-07-28 14:25:00,42.55,42.57,42.54,42.56,56100.0,29.2552,29.269,29.2484,29.2621,56100.0
2014-07-28 14:30:00,42.55,42.59,42.54,42.59,56800.0,29.2552,29.2827,29.2484,29.2827,56800.0
2014-07-28 14:35:00,42.59,42.61,42.57,42.61,125900.0,29.2827,29.2965,29.269,29.2965,125900.0
2014-07-28 14:40:00,42.61,42.61,42.58,42.6,49800.0,29.2965,29.2965,29.2759,29.2896,49800.0
2014-07-28 14:45:00,42.59,42.62,42.59,42.61,45400.0,29.2827,29.3034,29.2827,29.2965,45400.0
2014-07-28 14:50:00,42.62,42.67,42.61,42.62,96500.0,29.3034,29.3377,29.2965,29.3034,96500.0
2014-07-28 14:55:00,42.63,42.66,42.63,42.65,93600.0,29.3102,29.3309,29.3102,29.324,93600.0
2014-07-28 15:00:00,42.65,42.66,42.61,42.61,89600.0,29.324,29.3309,29.2965,29.2965,89600.0
2014-07-28 15:05:00,42.61,42.65,42.61,42.63,65000.0,29.2965,29.324,29.2965,29.3102,65000.0
2014-07-28 15:10:00,42.64,42.64,42.61,42.61,89600.0,29.3171,29.3171,29.2965,29.2965,89600.0
2014-07-28 15:15:00,42.61,42.63,42.59,42.6,94600.0,29.2965,29.3102,29.2827,29.2896,94600.0
2014-07-28 15:20:00,42.6,42.63,42.6,42.61,59100.0,29.2896,29.3102,29.2896,29.2965,59100.0
2014-07-28 15:25:00,42.6,42.62,42.59,42.59,66000.0,29.2896,29.3034,29.2827,29.2827,66000.0
2014-07-28 15:30:00,42.59,42.61,42.59,42.6,61300.0,29.2827,29.2965,29.2827,29.2896,61300.0
2014-07-28 15:35:00,42.59,42.6,42.57,42.59,73200.0,29.2827,29.2896,29.269,29.2827,73200.0
2014-07-28 15:40:00,42.58,42.62,42.58,42.61,83500.0,29.2759,29.3034,29.2759,29.2965,83500.0
2014-07-28 15:45:00,42.61,42.61,42.57,42.57,85400.0,29.2965,29.2965,29.269,29.269,85400.0
2014-07-28 15:50:00,42.57,42.58,42.56,42.57,88500.0,29.269,29.2759,29.2621,29.269,88500.0
2014-07-28 15:55:00,42.57,42.58,42.56,42.57,215100.0,29.269,29.2759,29.2621,29.269,215100.0
2014-07-29 09:30:00,42.61,42.66,42.43,42.64,92200.0,29.2965,29.3309,29.1727,29.3171,92200.0
2014-07-29 09:35:00,42.64,42.65,42.56,42.58,73800.0,29.3171,29.324,29.2621,29.2759,73800.0
2014-07-29 09:40:00,42.57,42.69,42.57,42.68,48700.0,29.269,29.3515,29.269,29.3446,48700.0
2014-07-29 09:45:00,42.69,42.74,42.67,42.73,94000.0,29.3515,29.3859,29.3377,29.379,94000.0
2014-07-29 09:50:00,42.73,42.83,42.72,42.83,122500.0,29.379,29.4477,29.3721,29.4477,122500.0
2014-07-29 09:55:00,42.83,42.91,42.83,42.89,166100.0,29.4477,29.5027,29.4477,29.489,166100.0
2014-07-29 10:00:00,42.89,42.89,42.77,42.83,101900.0,29.489,29.489,29.4065,29.4477,101900.0
2014-07-29 10:05:00,42.83,42.94,42.82,42.9,98500.0,29.4477,29.5234,29.4409,29.4959,98500.0
2014-07-29 10:10:00,42.9,42.9,42.87,42.88,59200.0,29.4959,29.4959,29.4752,29.4821,59200.0
2014-07-29 10:15:00,42.88,42.9,42.87,42.9,56300.0,29.4821,29.4959,29.4752,29.4959,56300.0
2014-07-29 10:20:00,42.9,42.91,42.86,42.87,54700.0,29.4959,29.5027,29.4684,29.4752,54700.0
2014-07-29 10:25:00,42.88,42.89,42.87,42.89,32000.0,29.4821,29.489,29.4752,29.489,32000.0
2014-07-29 10:30:00,42.89,42.91,42.88,42.9,84000.0,29.489,29.5027,29.4821,29.4959,84000.0
2014-07-29 10:35:00,42.9,42.9,42.87,42.89,58600.0,29.4959,29.4959,29.4752,29.489,58600.0
2014-07-29 10:40:00,42.89,42.9,42.88,42.9,45500.0,29.489,29.4959,29.4821,29.4959,45500.0
2014-07-29 10:45:00,42.9,42.91,42.87,42.88,48700.0,29.4959,29.5027,29.4752,29.4821,48700.0
2014-07-29 10:50:00,42.88,42.89,42.8,42.82,54700.0,29.4821,29.489,29.4271,29.4409,54700.0
2014-07-29 10:55:00,42.82,42.82,42.78,42.79,32500.0,29.4409,29.4409,29.4134,29.4202,32500.0
2014-07-29 11:00:00,42.78,42.79,42.72,42.73,73700.0,29.4134,29.4202,29.3721,29.379,73700.0
2014-07-29 11:05:00,42.73,42.73,42.71,42.72,46900.0,29.379,29.379,29.3652,29.3721,46900.0
2014-07-29 11:10:00,42.71,42.71,42.65,42.66,63900.0,29.3652,29.3652,29.324,29.3309,63900.0
2014-07-29 11:15:00,42.66,42.71,42.66,42.69,43300.0,29.3309,29.3652,29.3309,29.3515,43300.0
2014-07-29 11:20:00,42.69,42.76,42.69,42.76,98300.0,29.3515,29.3996,29.3515,29.3996,98300.0
2014-07-29 11:25:00,42.76,42.79,42.73,42.77,84000.0,29.3996,29.4202,29.379,29.4065,84000.0
2014-07-29 11:30:00,42.78,42.78,42.73,42.75,81700.0,29.4134,29.4134,29.379,29.3927,81700.0
2014-07-29 11:35:00,42.74,42.77,42.72,42.76,73100.0,29.3859,29.4065,29.3721,29.3996,73100.0
2014-07-29 11:40:00,42.75,42.8,42.75,42.8,34300.0,29.3927,29.4271,29.3927,29.4271,34300.0
2014-07-29 11:45:00,42.79,42.82,42.79,42.8,48900.0,29.4202,29.4409,29.4202,29.4271,48900.0
2014-07-29 11:50:00,42.8,42.81,42.79,42.8,39200.0,29.4271,29.434,29.4202,29.4271,39200.0
2014-07-29 11:55:00,42.8,42.83,42.78,42.82,70900.0,29.4271,29.4477,29.4134,29.4409,70900.0
2014-07-29 12:00:00,42.83,42.85,42.82,42.84,39900.0,29.4477,29.4615,29.4409,29.4546,39900.0
2014-07-29 12:05:00,42.84,42.86,42.83,42.85,41200.0,29.4546,29.4684,29.4477,29.4615,41200.0
2014-07-29 12:10:00,42.83,42.85,42.82,42.85,32500.0,29.4477,29.4615,29.4409,29.4615,32500.0
2014-07-29 12:15:00,42.85,42.9,42.84,42.88,109500.0,29.4615,29.4959,29.4546,29.4821,109500.0
2014-07-29 12:20:00,42.88,42.96,42.88,42.96,54800.0,29.4821,29.5371,29.4821,29.5371,54800.0
2014-07-29 12:25:00,42.96,42.97,42.91,42.91,42300.0,29.5371,29.544,29.5027,29.5027,42300.0
2014-07-29 12:30:00,42.91,42.93,42.89,42.93,39000.0,29.5027,29.5165,29.489,29.5165,39000.0
2014-07-29 12:35:00,42.93,42.96,42.92,42.94,46500.0,29.5165,29.5371,29.5096,29.5234,46500.0
2014-07-29 12:40:00,42.94,42.95,42.93,42.94,39600.0,29.5234,29.5303,29.5165,29.5234,39600.0
2014-07-29 12:45:00,42.94,42.96,42.92,42.94,33800.0,29.5234,29.5371,29.5096,29.5234,33800.0
2014-07-29 12:50:00,42.94,42.95,42.93,42.93,27600.0,29.5234,29.5303,29.5165,29.5165,27600.0
2014-07-29 12:55:00,42.94,42.95,42.93,42.94,21100.0,29.5234,29.5303,29.5165,29.5234,21100.0
2014-07-29 13:00:00,42.94,42.95,42.88,42.88,36600.0,29.5234,29.5303,29.4821,29.4821,36600.0
2014-07-29 13:05:00,42.87,42.93,42.87,42.92,38400.0,29.4752,29.5165,29.4752,29.5096,38400.0
2014-07-29 13:10:00,42.93,42.93,42.87,42.87,34700.0,29.5165,29.5165,29.4752,29.4752,34700.0
2014-07-29 13:15:00,42.87,42.88,42.85,42.86,20000.0,29.4752,29.4821,29.4615,29.4684,20000.0
2014-07-29 13:20:00,42.86,42.91,42.85,42.91,28200.0,29.4684,29.5027,29.4615,29.5027,28200.0
2014-07-29 13:25:00,42.91,42.91,42.86,42.87,23300.0,29.5027,29.5027,29.4684,29.4752,23300.0
2014-07-29 13:30:00,42.86,42.88,42.85,42.88,27900.0,29.4684,29.4821,29.4615,29.4821,27900.0
2014-07-29 13:35:00,42.88,42.88,42.87,42.87,28000.0,29.4821,29.4821,29.4752,29.4752,28000.0
2014-07-29 13:40:00,42.88,42.88,42.87,42.88,19700.0,29.4821,29.4821,29.4752,29.4821,19700.0
2014-07-29 13:45:00,42.88,42.91,42.87,42.9,48500.0,29.4821,29.5027,29.4752,29.4959,48500.0
2014-07-29 13:50:00,42.9,42.9,42.89,42.9,18500.0,29.4959,29.4959,29.489,29.4959,18500.0
2014-07-29 13:55:00,42.89,42.93,42.89,42.92,30900.0,29.489,29.5165,29.489,29.5096,30900.0
2014-07-29 14:00:00,42.92,42.93,42.91,42.91,14000.0,29.5096,29.5165,29.5027,29.5027,14000.0
2014-07-29 14:05:00,42.91,42.92,42.9,42.9,78300.0,29.5027,29.5096,29.4959,29.4959,78300.0
2014-07-29 14:10:00,42.91,42.94,42.9,42.93,61200.0,29.5027,29.5234,29.4959,29.5165,61200.0
2014-07-29 14:15:00,42.93,42.94,42.89,42.9,50900.0,29.5165,29.5234,29.489,29.4959,50900.0
2014-07-29 14:20:00,42.9,42.9,42.86,42.86,72100.0,29.4959,29.4959,29.4684,29.4684,72100.0
2014-07-29 14:25:00,42.86,42.87,42.8,42.84,65100.0,29.4684,29.4752,29.4271,29.4546,65100.0
2014-07-29 14:30:00,42.84,42.84,42.82,42.82,19700.0,29.4546,29.4546,29.4409,29.4409,19700.0
2014-07-29 14:35:00,42.82,42.83,42.79,42.79,44200.0,29.4409,29.4477,29.4202,29.4202,44200.0
2014-07-29 14:40:00,42.79,42.82,42.79,42.8,49700.0,29.4202,29.4409,29.4202,29.4271,49700.0
2014-07-29 14:45:00,42.79,42.83,42.78,42.82,40100.0,29.4202,29.4477,29.4134,29.4409,40100.0
2014-07-29 14:50:00,42.82,42.82,42.77,42.79,58400.0,29.4409,29.4409,29.4065,29.4202,58400.0
2014-07-29 14:55:00,42.79,42.81,42.79,42.79,46800.0,29.4202,29.434,29.4202,29.4202,46800.0
2014-07-29 15:00:00,42.79,42.79,42.76,42.77,73700.0,29.4202,29.4202,29.3996,29.4065,73700.0
2014-07-29 15:05:00,42.78,42.83,42.77,42.82,78500.0,29.4134,29.4477,29.4065,29.4409,78500.0
2014-07-29 15:10:00,42.81,42.84,42.81,42.84,57900.0,29.434,29.4546,29.434,29.4546,57900.0
2014-07-29 15:15:00,42.84,42.84,42.78,42.79,61800.0,29.4546,29.4546,29.4134,29.4202,61800.0
2014-07-29 15:20:00,42.79,42.8,42.76,42.76,53100.0,29.4202,29.4271,29.3996,29.3996,53100.0
2014-07-29 15:25:00,42.77,42.78,42.75,42.76,69100.0,29.4065,29.4134,29.3927,29.3996,69100.0
2014-07-29 15:30:00,42.77,42.77,42.72,42.73,105400.0,29.4065,29.4065,29.3721,29.379,105400.0
2014-07-29 15:35:00,42.73,42.76,42.73,42.74,63600.0,29.379,29.3996,29.379,29.3859,63600.0
2014-07-29 15:40:00,42.74,42.75,42.7,42.7,78700.0,29.3859,29.3927,29.3584,29.3584,78700.0
2014-07-29 15:45:00,42.7,42.73,42.66,42.73,87600.0,29.3584,29.379,29.3309,29.379,87600.0
2014-07-29 15:50:00,42.72,42.72,42.67,42.67,129400.0,29.3721,29.3721,29.3377,29.3377,129400.0
2014-07-29 15:55:00,42.67,42.69,42.63,42.64,353100.0,29.3377,29.3515,29.3102,29.3171,353100.0
2014-07-30 09:30:00,42.83,42.97,42.81,42.96,125100.0,29.4477,29.544,29.434,29.5371,125100.0
2014-07-30 09:35:00,42.96,43.01,42.95,43.0,118500.0,29.5371,29.5715,29.5303,29.5646,118500.0
2014-07-30 09:40:00,43.0,43.02,42.95,42.99,168300.0,29.5646,29.5784,29.5303,29.5578,168300.0
2014-07-30 09:45:00,42.99,43.01,42.96,43.0,65700.0,29.5578,29.5715,29.5371,29.5646,65700.0
2014-07-30 09:50:00,43.0,43.01,42.94,42.95,130900.0,29.5646,29.5715,29.5234,29.5303,130900.0
2014-07-30 09:55:00,42.95,42.95,42.9,42.91,135100.0,29.5303,29.5303,29.4959,29.5027,135100.0
2014-07-30 10:00:00,42.91,42.93,42.82,42.83,83300.0,29.5027,29.5165,29.4409,29.4477,83300.0
2014-07-30 10:05:00,42.82,42.85,42.77,42.8,135200.0,29.4409,29.4615,29.4065,29.4271,135200.0
2014-07-30 10:10:00,42.8,42.84,42.8,42.83,48400.0,29.4271,29.4546,29.4271,29.4477,48400.0
2014-07-30 10:15:00,42.83,42.86,42.81,42.86,75200.0,29.4477,29.4684,29.434,29.4684,75200.0
2014-07-30 10:20:00,42.85,42.9,42.85,42.85,139100.0,29.4615,29.4959,29.4615,29.4615,139100.0
2014-07-30 10:25:00,42.85,42.87,42.83,42.84,46300.0,29.4615,29.4752,29.4477,29.4546,46300.0
2014-07-30 10:30:00,42.83,42.86,42.8,42.83,46100.0,29.4477,29.4684,29.4271,29.4477,46100.0
2014-07-30 10:35:00,42.83,42.86,42.8,42.82,57900.0,29.4477,29.4684,29.4271,29.4409,57900.0
2014-07-30 10:40:00,42.82,42.83,42.77,42.79,101700.0,29.4409,29.4477,29.4065,29.4202,101700.0
2014-07-30 10:45:00,42.79,42.82,42.75,42.82,79000.0,29.4202,29.4409,29.3927,29.4409,79000.0
2014-07-30 10:50:00,42.81,42.86,42.81,42.83,44700.0,29.434,29.4684,29.434,29.4477,44700.0
2014-07-30 10:55:00,42.83,42.83,42.79,42.8,51000.0,29.4477,29.4477,29.4202,29.4271,51000.0
2014-07-30 11:00:00,42.8,42.8,42.72,42.74,68700.0,29.4271,29.4271,29.3721,29.3859,68700.0
2014-07-30 11:05:00,42.75,42.79,42.71,42.79,61100.0,29.3927,29.4202,29.3652,29.4202,61100.0
2014-07-30 11:10:00,42.78,42.82,42.78,42.82,66800.0,29.4134,29.4409,29.4134,29.4409,66800.0
2014-07-30 11:15:00,42.82,42.89,42.82,42.89,113400.0,29.4409,29.489,29.4409,29.489,113400.0
2014-07-30 11:20:00,42.9,42.9,42.85,42.88,66000.0,29.4959,29.4959,29.4615,29.4821,66000.0
2014-07-30 11:25:00,42.88,42.88,42.85,42.86,36900.0,29.4821,29.4821,29.4615,29.4684,36900.0
2014-07-30 11:30:00,42.86,42.86,42.81,42.83,49100.0,29.4684,29.4684,29.434,29.4477,49100.0
2014-07-30 11:35:00,42.82,42.83,42.8,42.8,43700.0,29.4409,29.4477,29.4271,29.4271,43700.0
2014-07-30 11:40:00,42.8,42.81,42.77,42.77,51100.0,29.4271,29.434,29.4065,29.4065,51100.0
2014-07-30 11:45:00,42.77,42.77,42.73,42.74,57600.0,29.4065,29.4065,29.379,29.3859,57600.0
2014-07-30 11:50:00,42.75,42.79,42.72,42.72,46800.0,29.3927,29.4202,29.3721,29.3721,46800.0
2014-07-30 11:55:00,42.72,42.72,42.66,42.67,61400.0,29.3721,29.3721,29.3309,29.3377,61400.0
2014-07-30 12:00:00,42.68,42.71,42.68,42.7,31200.0,29.3446,29.3652,29.3446,29.3584,31200.0
2014-07-30 12:05:00,42.7,42.7,42.66,42.69,29900.0,29.3584,29.3584,29.3309,29.3515,29900.0
2014-07-30 12:10:00,42.69,42.76,42.69,42.73,37700.0,29.3515,29.3996,29.3515,29.379,37700.0
2014-07-30 12:15:00,42.73,42.76,42.73,42.73,24900.0,29.379,29.3996,29.379,29.379,24900.0
2014-07-30 12:20:00,42.74,42.78,42.73,42.78,38600.0,29.3859,29.4134,29.379,29.4134,38600.0
2014-07-30 12:25:00,42.78,42.78,42.72,42.74,18600.0,29.4134,29.4134,29.3721,29.3859,18600.0
2014-07-30 12:30:00,42.74,42.76,42.73,42.76,31300.0,29.3859,29.3996,29.379,29.3996,31300.0
2014-07-30 12:35:00,42.76,42.82,42.75,42.81,36000.0,29.3996,29.4409,29.3927,29.434,36000.0
2014-07-30 12:40:00,42.8,42.83,42.8,42.82,31200.0,29.4271,29.4477,29.4271,29.4409,31200.0
2014-07-30 12:45:00,42.82,42.85,42.82,42.84,38800.0,29.4409,29.4615,29.4409,29.4546,38800.0
2014-07-30 12:50:00,42.84,42.86,42.84,42.85,21300.0,29.4546,29.4684,29.4546,29.4615,21300.0
2014-07-30 12:55:00,42.85,42.86,42.84,42.86,16800.0,29.4615,29.4684,29.4546,29.4684,16800.0
2014-07-30 13:00:00,42.86,42.87,42.82,42.84,40600.0,29.4684,29.4752,29.4409,29.4546,40600.0
2014-07-30 13:05:00,42.84,42.86,42.82,42.84,50600.0,29.4546,29.4684,29.4409,29.4546,50600.0
2014-07-30 13:10:00,42.84,42.85,42.83,42.84,28300.0,29.4546,29.4615,29.4477,29.4546,28300.0
2014-07-30 13:15:00,42.84,42.84,42.81,42.81,21300.0,29.4546,29.4546,29.434,29.434,21300.0
2014-07-30 13:20:00,42.8,42.84,42.8,42.83,32400.0,29.4271,29.4546,29.4271,29.4477,32400.0
2014-07-30 13:25:00,42.82,42.82,42.78,42.8,41900.0,29.4409,29.4409,29.4134,29.4271,41900.0
2014-07-30 13:30:00,42.8,42.87,42.79,42.86,32100.0,29.4271,29.4752,29.4202,29.4684,32100.0
2014-07-30 13:35:00,42.86,42.87,42.83,42.84,31200.0,29.4684,29.4752,29.4477,29.4546,31200.0
2014-07-30 13:40:00,42.84,42.89,42.83,42.88,33300.0,29.4546,29.489,29.4477,29.4821,33300.0
2014-07-30 13:45:00,42.87,42.87,42.85,42.87,18900.0,29.4752,29.4752,29.4615,29.4752,18900.0
2014-07-30 13:50:00,42.87,42.89,42.86,42.87,23900.0,29.4752,29.489,29.4684,29.4752,23900.0
2014-07-30 13:55:00,42.86,42.9,42.86,42.89,33200.0,29.4684,29.4959,29.4684,29.489,33200.0
2014-07-30 14:00:00,42.89,42.99,42.8,42.93,100800.0,29.489,29.5578,29.4271,29.5165,100800.0
2014-07-30 14:05:00,42.93,43.0,42.91,42.99,77500.0,29.5165,29.5646,29.5027,29.5578,77500.0
2014-07-30 14:10:00,43.0,43.08,42.99,43.07,99000.0,29.5646,29.6196,29.5578,29.6128,99000.0
2014-07-30 14:15:00,43.07,43.1,43.05,43.08,87400.0,29.6128,29.6334,29.599,29.6196,87400.0
2014-07-30 14:20:00,43.08,43.09,43.0,43.0,81500.0,29.6196,29.6265,29.5646,29.5646,81500.0
2014-07-30 14:25:00,43.01,43.05,42.98,43.03,50200.0,29.5715,29.599,29.5509,29.5853,50200.0
2014-07-30 14:30:00,43.02,43.03,42.97,42.97,48700.0,29.5784,29.5853,29.544,29.544,48700.0
2014-07-30 14:35:00,42.98,42.99,42.95,42.98,27200.0,29.5509,29.5578,29.5303,29.5509,27200.0
2014-07-30 14:40:00,42.99,43.01,42.94,42.97,49200.0,29.5578,29.5715,29.5234,29.544,49200.0
2014-07-30 14:45:00,42.98,42.98,42.87,42.89,66400.0,29.5509,29.5509,29.4752,29.489,66400.0
2014-07-30 14:50:00,42.9,42.95,42.87,42.95,34100.0,29.4959,29.5303,29.4752,29.5303,34100.0
2014-07-30 14:55:00,42.94,42.94,42.89,42.9,30500.0,29.5234,29.5234,29.489,29.4959,30500.0
2014-07-30 15:00:00,42.9,42.91,42.86,42.89,74600.0,29.4959,29.5027,29.4684,29.489,74600.0
2014-07-30 15:05:00,42.89,42.92,42.87,42.91,50000.0,29.489,29.5096,29.4752,29.5027,50000.0
2014-07-30 15:10:00,42.91,42.92,42.89,42.91,58800.0,29.5027,29.5096,29.489,29.5027,58800.0
2014-07-30 15:15:00,42.91,42.96,42.91,42.95,45200.0,29.5027,29.5371,29.5027,29.5303,45200.0
2014-07-30 15:20:00,42.95,42.95,42.92,42.93,61300.0,29.5303,29.5303,29.5096,29.5165,61300.0
2014-07-30 15:25:00,42.93,42.95,42.92,42.95,57800.0,29.5165,29.5303,29.5096,29.5303,57800.0
2014-07-30 15:30:00,42.95,42.99,42.94,42.99,66100.0,29.5303,29.5578,29.5234,29.5578,66100.0
2014-07-30 15:35:00,42.98,42.98,42.96,42.97,39300.0,29.5509,29.5509,29.5371,29.544,39300.0
2014-07-30 15:40:00,42.97,42.99,42.97,42.99,60900.0,29.544,29.5578,29.544,29.5578,60900.0
2014-07-30 15:45:00,42.98,42.98,42.93,42.94,103700.0,29.5509,29.5509,29.5165,29.5234,103700.0
2014-07-30 15:50:00,42.94,42.95,42.92,42.93,75300.0,29.5234,29.5303,29.5096,29.5165,75300.0
2014-07-30 15:55:00,42.93,42.94,42.91,42.92,175800.0,29.5165,29.5234,29.5027,29.5096,175800.0
2014-07-31 09:30:00,42.64,42.77,42.6,42.68,145600.0,29.3171,29.4065,29.2896,29.3446,145600.0
2014-07-31 09:35:00,42.68,42.73,42.65,42.7,65300.0,29.3446,29.379,29.324,29.3584,65300.0
2014-07-31 09:40:00,42.7,42.77,42.67,42.69,59900.0,29.3584,29.4065,29.3377,29.3515,59900.0
2014-07-31 09:45:00,42.68,42.77,42.67,42.77,59800.0,29.3446,29.4065,29.3377,29.4065,59800.0
2014-07-31 09:50:00,42.78,42.78,42.7,42.72,57000.0,29.4134,29.4134,29.3584,29.3721,57000.0
2014-07-31 09:55:00,42.7,42.75,42.64,42.67,73000.0,29.3584,29.3927,29.3171,29.3377,73000.0
2014-07-31 10:00:00,42.66,42.66,42.6,42.63,237000.0,29.3309,29.3309,29.2896,29.3102,237000.0
2014-07-31 10:05:00,42.63,42.63,42.55,42.55,146300.0,29.3102,29.3102,29.2552,29.2552,146300.0
2014-07-31 10:10:00,42.55,42.65,42.55,42.61,87300.0,29.2552,29.324,29.2552,29.2965,87300.0
2014-07-31 10:15:00,42.61,42.65,42.56,42.63,115000.0,29.2965,29.324,29.2621,29.3102,115000.0
2014-07-31 10:20:00,42.63,42.67,42.6,42.65,115900.0,29.3102,29.3377,29.2896,29.324,115900.0
2014-07-31 10:25:00,42.65,42.66,42.61,42.62,110300.0,29.324,29.3309,29.2965,29.3034,110300.0
2014-07-31 10:30:00,42.62,42.63,42.51,42.54,92700.0,29.3034,29.3102,29.2277,29.2484,92700.0
2014-07-31 10:35:00,42.54,42.57,42.51,42.57,42000.0,29.2484,29.269,29.2277,29.269,42000.0
2014-07-31 10:40:00,42.56,42.58,42.51,42.58,43000.0,29.2621,29.2759,29.2277,29.2759,43000.0
2014-07-31 10:45:00,42.58,42.58,42.49,42.51,29200.0,29.2759,29.2759,29.214,29.2277,29200.0
2014-07-31 10:50:00,42.51,42.53,42.46,42.46,48700.0,29.2277,29.2415,29.1934,29.1934,48700.0
2014-07-31 10:55:00,42.46,42.46,42.38,42.38,99500.0,29.1934,29.1934,29.1383,29.1383,99500.0
2014-07-31 11:00:00,42.38,42.52,42.38,42.52,48700.0,29.1383,29.2346,29.1383,29.2346,48700.0
2014-07-31 11:05:00,42.52,42.52,42.45,42.51,38400.0,29.2346,29.2346,29.1865,29.2277,38400.0
2014-07-31 11:10:00,42.52,42.54,42.46,42.5,82800.0,29.2346,29.2484,29.1934,29.2209,82800.0
2014-07-31 11:15:00,42.5,42.51,42.45,42.49,39100.0,29.2209,29.2277,29.1865,29.214,39100.0
2014-07-31 11:20:00,42.49,42.53,42.48,42.51,55700.0,29.214,29.2415,29.2071,29.2277,55700.0
2014-07-31 11:25:00,42.51,42.51,42.45,42.45,32700.0,29.2277,29.2277,29.1865,29.1865,32700.0
2014-07-31 11:30:00,42.45,42.48,42.41,42.47,98300.0,29.1865,29.2071,29.159,29.2002,98300.0
2014-07-31 11:35:00,42.47,42.49,42.42,42.49,27100.0,29.2002,29.214,29.1658,29.214,27100.0
2014-07-31 11:40:00,42.49,42.5,42.44,42.45,22400.0,29.214,29.2209,29.1796,29.1865,22400.0
2014-07-31 11:45:00,42.44,42.47,42.4,42.41,34900.0,29.1796,29.2002,29.1521,29.159,34900.0
2014-07-31 11:50:00,42.41,42.43,42.38,42.41,33500.0,29.159,29.1727,29.1383,29.159,33500.0
2014-07-31 11:55:00,42.42,42.42,42.35,42.36,39000.0,29.1658,29.1658,29.1177,29.1246,39000.0
2014-07-31 12:00:00,42.37,42.4,42.34,42.4,38700.0,29.1315,29.1521,29.1108,29.1521,38700.0
2014-07-31 12:05:00,42.39,42.4,42.38,42.4,30000.0,29.1452,29.1521,29.1383,29.1521,30000.0
2014-07-31 12:10:00,42.4,42.4,42.34,42.37,45700.0,29.1521,29.1521,29.1108,29.1315,45700.0
2014-07-31 12:15:00,42.36,42.42,42.35,42.38,45000.0,29.1246,29.1658,29.1177,29.1383,45000.0
2014-07-31 12:20:00,42.38,42.41,42.36,42.4,54900.0,29.1383,29.159,29.1246,29.1521,54900.0
2014-07-31 12:25:00,42.39,42.4,42.34,42.34,85200.0,29.1452,29.1521,29.1108,29.1108,85200.0
2014-07-31 12:30:00,42.34,42.41,42.34,42.4,37000.0,29.1108,29.159,29.1108,29.1521,37000.0
2014-07-31 12:35:00,42.4,42.4,42.35,42.35,25100.0,29.1521,29.1521,29.1177,29.1177,25100.0
2014-07-31 12:40:00,42.35,42.39,42.34,42.38,84200.0,29.1177,29.1452,29.1108,29.1383,84200.0
2014-07-31 12:45:00,42.38,42.43,42.38,42.43,52800.0,29.1383,29.1727,29.1383,29.1727,52800.0
2014-07-31 12:50:00,42.43,42.44,42.39,42.4,28100.0,29.1727,29.1796,29.1452,29.1521,28100.0
2014-07-31 12:55:00,42.39,42.4,42.36,42.37,23100.0,29.1452,29.1521,29.1246,29.1315,23100.0
2014-07-31 13:00:00,42.36,42.38,42.34,42.35,100300.0,29.1246,29.1383,29.1108,29.1177,100300.0
2014-07-31 13:05:00,42.36,42.36,42.34,42.35,30000.0,29.1246,29.1246,29.1108,29.1177,30000.0
2014-07-31 13:10:00,42.35,42.35,42.3,42.33,29700.0,29.1177,29.1177,29.0833,29.104,29700.0
2014-07-31 13:15:00,42.32,42.33,42.28,42.31,48900.0,29.0971,29.104,29.0696,29.0902,48900.0
2014-07-31 13:20:00,42.32,42.32,42.25,42.27,44000.0,29.0971,29.0971,29.049,29.0627,44000.0
2014-07-31 13:25:00,42.27,42.33,42.27,42.31,63300.0,29.0627,29.104,29.0627,29.0902,63300.0
2014-07-31 13:30:00,42.3,42.35,42.3,42.34,34500.0,29.0833,29.1177,29.0833,29.1108,34500.0
2014-07-31 13:35:00,42.35,42.37,42.33,42.33,59800.0,29.1177,29.1315,29.104,29.104,59800.0
2014-07-31 13:40:00,42.33,42.35,42.32,42.32,58700.0,29.104,29.1177,29.0971,29.0971,58700.0
2014-07-31 13:45:00,42.32,42.33,42.29,42.33,30600.0,29.0971,29.104,29.0765,29.104,30600.0
2014-07-31 13:50:00,42.34,42.36,42.3,42.31,36700.0,29.1108,29.1246,29.0833,29.0902,36700.0
2014-07-31 13:55:00,42.31,42.36,42.3,42.35,51200.0,29.0902,29.1246,29.0833,29.1177,51200.0
2014-07-31 14:00:00,42.34,42.34,42.3,42.32,20200.0,29.1108,29.1108,29.0833,29.0971,20200.0
2014-07-31 14:05:00,42.33,42.36,42.33,42.33,53800.0,29.104,29.1246,29.104,29.104,53800.0
2014-07-31 14:10:00,42.33,42.34,42.3,42.33,34700.0,29.104,29.1108,29.0833,29.104,34700.0
2014-07-31 14:15:00,42.32,42.35,42.3,42.33,58800.0,29.0971,29.1177,29.0833,29.104,58800.0
2014-07-31 14:20:00,42.34,42.34,42.31,42.31,60300.0,29.1108,29.1108,29.0902,29.0902,60300.0
2014-07-31 14:25:00,42.32,42.35,42.31,42.34,63100.0,29.0971,29.1177,29.0902,29.1108,63100.0
2014-07-31 14:30:00,42.34,42.34,42.32,42.34,29600.0,29.1108,29.1108,29.0971,29.1108,29600.0
2014-07-31 14:35:00,42.33,42.34,42.3,42.31,30300.0,29.104,29.1108,29.0833,29.0902,30300.0
2014-07-31 14:40:00,42.31,42.32,42.26,42.27,69800.0,29.0902,29.0971,29.0558,29.0627,69800.0
2014-07-31 14:45:00,42.27,42.27,42.18,42.21,159400.0,29.0627,29.0627,29.0008,29.0215,159400.0
2014-07-31 14:50:00,42.21,42.24,42.2,42.2,62800.0,29.0215,29.0421,29.0146,29.0146,62800.0
2014-07-31 14:55:00,42.2,42.26,42.2,42.23,152900.0,29.0146,29.0558,29.0146,29.0352,152900.0
2014-07-31 15:00:00,42.23,42.25,42.21,42.24,49900.0,29.0352,29.049,29.0215,29.0421,49900.0
2014-07-31 15:05:00,42.24,42.27,42.22,42.23,89900.0,29.0421,29.0627,29.0283,29.0352,89900.0
2014-07-31 15:10:00,42.23,42.25,42.18,42.19,91800.0,29.0352,29.049,29.0008,29.0077,91800.0
2014-07-31 15:15:00,42.19,42.21,42.18,42.19,92100.0,29.0077,29.0215,29.0008,29.0077,92100.0
2014-07-31 15:20:00,42.19,42.2,42.11,42.15,208900.0,29.0077,29.0146,28.9527,28.9802,208900.0
2014-07-31 15:25:00,42.15,42.16,42.09,42.1,135700.0,28.9802,28.9871,28.939,28.9458,135700.0
2014-07-31 15:30:00,42.1,42.15,42.09,42.14,260900.0,28.9458,28.9802,28.939,28.9733,260900.0
2014-07-31 15:35:00,42.14,42.16,42.12,42.15,171500.0,28.9733,28.9871,28.9596,28.9802,171500.0
2014-07-31 15:40:00,42.16,42.18,42.08,42.08,279900.0,28.9871,29.0008,28.9321,28.9321,279900.0
2014-07-31 15:45:00,42.08,42.09,42.05,42.06,332200.0,28.9321,28.939,28.9115,28.9183,332200.0
2014-07-31 15:50:00,42.07,42.07,42.01,42.03,301800.0,28.9252,28.9252,28.884,28.8977,301800.0
2014-07-31 15:55:00,42.04,42.07,42.02,42.02,714000.0,28.9046,28.9252,28.8908,28.8908,714000.0
2014-08-01 09:30:00,41.85,42.08,41.8,41.88,178400.0,28.7739,28.9321,28.7396,28.7946,178400.0
2014-08-01 09:35:00,41.88,41.99,41.87,41.98,121100.0,28.7946,28.8702,28.7877,28.8633,121100.0
2014-08-01 09:40:00,41.98,41.98,41.84,41.87,105700.0,28.8633,28.8633,28.7671,28.7877,105700.0
2014-08-01 09:45:00,41.86,41.89,41.81,41.87,90200.0,28.7808,28.8014,28.7464,28.7877,90200.0
2014-08-01 09:50:00,41.87,41.89,41.83,41.88,81500.0,28.7877,28.8014,28.7602,28.7946,81500.0
2014-08-01 09:55:00,41.87,41.93,41.85,41.91,86800.0,28.7877,28.829,28.7739,28.8152,86800.0
2014-08-01 10:00:00,41.91,41.95,41.83,41.89,110400.0,28.8152,28.8427,28.7602,28.8014,110400.0
2014-08-01 10:05:00,41.9,41.9,41.82,41.87,96700.0,28.8083,28.8083,28.7533,28.7877,96700.0
2014-08-01 10:10:00,41.88,41.89,41.76,41.77,58700.0,28.7946,28.8014,28.7121,28.7189,58700.0
2014-08-01 10:15:00,41.76,41.84,41.74,41.75,77200.0,28.7121,28.7671,28.6983,28.7052,77200.0
2014-08-01 10:20:00,41.76,41.81,41.76,41.8,72800.0,28.7121,28.7464,28.7121,28.7396,72800.0
2014-08-01 10:25:00,41.8,41.84,41.77,41.84,132000.0,28.7396,28.7671,28.7189,28.7671,132000.0
2014-08-01 10:30:00,41.84,41.84,41.75,41.77,71600.0,28.7671,28.7671,28.7052,28.7189,71600.0
2014-08-01 10:35:00,41.76,41.79,41.74,41.77,43000.0,28.7121,28.7327,28.6983,28.7189,43000.0
2014-08-01 10:40:00,41.77,41.8,41.76,41.79,36600.0,28.7189,28.7396,28.7121,28.7327,36600.0
2014-08-01 10:45:00,41.77,41.79,41.71,41.71,46700.0,28.7189,28.7327,28.6777,28.6777,46700.0
2014-08-01 10:50:00,41.71,41.73,41.67,41.67,64200.0,28.6777,28.6914,28.6502,28.6502,64200.0
2014-08-01 10:55:00,41.66,41.67,41.65,41.66,72800.0,28.6433,28.6502,28.6364,28.6433,72800.0
2014-08-01 11:00:00,41.66,41.66,41.58,41.58,143700.0,28.6433,28.6433,28.5883,28.5883,143700.0
2014-08-01 11:05:00,41.58,41.58,41.5,41.51,122600.0,28.5883,28.5883,28.5333,28.5402,122600.0
2014-08-01 11:10:00,41.51,41.54,41.46,41.53,112800.0,28.5402,28.5608,28.5058,28.5539,112800.0
2014-08-01 11:15:00,41.53,41.54,41.47,41.49,60600.0,28.5539,28.5608,28.5127,28.5264,60600.0
2014-08-01 11:20:00,41.48,41.58,41.48,41.58,37500.0,28.5196,28.5883,28.5196,28.5883,37500.0
2014-08-01 11:25:00,41.59,41.61,41.55,41.58,32900.0,28.5952,28.6089,28.5677,28.5883,32900.0
2014-08-01 11:30:00,41.59,41.61,41.54,41.54,39300.0,28.5952,28.6089,28.5608,28.5608,39300.0
2014-08-01 11:35:00,41.55,41.57,41.47,41.48,53300.0,28.5677,28.5814,28.5127,28.5196,53300.0
2014-08-01 11:40:00,41.48,41.51,41.46,41.46,47800.0,28.5196,28.5402,28.5058,28.5058,47800.0
2014-08-01 11:45:00,41.46,41.48,41.44,41.44,52300.0,28.5058,28.5196,28.4921,28.4921,52300.0
2014-08-01 11:50:00,41.44,41.45,41.37,41.37,92400.0,28.4921,28.4989,28.4439,28.4439,92400.0
2014-08-01 11:55:00,41.37,41.37,41.31,41.34,97800.0,28.4439,28.4439,28.4027,28.4233,97800.0
2014-08-01 12:00:00,41.35,41.41,41.35,41.4,66100.0,28.4302,28.4714,28.4302,28.4645,66100.0
2014-08-01 12:05:00,41.4,41.41,41.35,41.36,48200.0,28.4645,28.4714,28.4302,28.437,48200.0
2014-08-01 12:10:00,41.37,41.39,41.35,41.35,44200.0,28.4439,28.4577,28.4302,28.4302,44200.0
2014-08-01 12:15:00,41.35,41.41,41.34,41.4,62800.0,28.4302,28.4714,28.4233,28.4645,62800.0
2014-08-01 12:20:00,41.4,41.41,41.38,41.4,32600.0,28.4645,28.4714,28.4508,28.4645,32600.0
2014-08-01 12:25:00,41.4,41.42,41.34,41.36,46000.0,28.4645,28.4783,28.4233,28.437,46000.0
2014-08-01 12:30:00,41.37,41.41,41.35,41.39,76800.0,28.4439,28.4714,28.4302,28.4577,76800.0
2014-08-01 12:35:00,41.38,41.38,41.33,41.33,49700.0,28.4508,28.4508,28.4164,28.4164,49700.0
2014-08-01 12:40:00,41.33,41.4,41.33,41.4,22600.0,28.4164,28.4645,28.4164,28.4645,22600.0
2014-08-01 12:45:00,41.39,41.4,41.29,41.3,35500.0,28.4577,28.4645,28.3889,28.3958,35500.0
2014-08-01 12:50:00,41.3,41.39,41.3,41.39,30400.0,28.3958,28.4577,28.3958,28.4577,30400.0
2014-08-01 12:55:00,41.39,41.42,41.38,41.38,51600.0,28.4577,28.4783,28.4508,28.4508,51600.0
2014-08-01 13:00:00,41.39,41.4,41.32,41.34,47000.0,28.4577,28.4645,28.4095,28.4233,47000.0
2014-08-01 13:05:00,41.35,41.41,41.34,41.41,54600.0,28.4302,28.4714,28.4233,28.4714,54600.0
2014-08-01 13:10:00,41.41,41.44,41.4,41.43,44200.0,28.4714,28.4921,28.4645,28.4852,44200.0
2014-08-01 13:15:00,41.44,41.47,41.4,41.46,38500.0,28.4921,28.5127,28.4645,28.5058,38500.0
2014-08-01 13:20:00,41.46,41.48,41.43,41.46,47700.0,28.5058,28.5196,28.4852,28.5058,47700.0
2014-08-01 13:25:00,41.46,41.59,41.44,41.59,63900.0,28.5058,28.5952,28.4921,28.5952,63900.0
2014-08-01 13:30:00,41.59,41.59,41.49,41.49,67600.0,28.5952,28.5952,28.5264,28.5264,67600.0
2014-08-01 13:35:00,41.49,41.53,41.47,41.52,43600.0,28.5264,28.5539,28.5127,28.5471,43600.0
2014-08-01 13:40:00,41.52,41.54,41.47,41.51,32800.0,28.5471,28.5608,28.5127,28.5402,32800.0
2014-08-01 13:45:00,41.51,41.54,41.48,41.52,39700.0,28.5402,28.5608,28.5196,28.5471,39700.0
2014-08-01 13:50:00,41.52,41.52,41.47,41.52,61200.0,28.5471,28.5471,28.5127,28.5471,61200.0
2014-08-01 13:55:00,41.53,41.55,41.5,41.55,39900.0,28.5539,28.5677,28.5333,28.5677,39900.0
2014-08-01 14:00:00,41.55,41.55,41.49,41.49,42600.0,28.5677,28.5677,28.5264,28.5264,42600.0
2014-08-01 14:05:00,41.5,41.52,41.46,41.49,143400.0,28.5333,28.5471,28.5058,28.5264,143400.0
2014-08-01 14:10:00,41.5,41.52,41.48,41.5,67500.0,28.5333,28.5471,28.5196,28.5333,67500.0
2014-08-01 14:15:00,41.5,41.52,41.46,41.52,108400.0,28.5333,28.5471,28.5058,28.5471,108400.0
2014-08-01 14:20:00,41.51,41.53,41.48,41.48,27600.0,28.5402,28.5539,28.5196,28.5196,27600.0
2014-08-01 14:25:00,41.48,41.48,41.39,41.39,104000.0,28.5196,28.5196,28.4577,28.4577,104000.0
2014-08-01 14:30:00,41.4,41.45,41.38,41.44,102600.0,28.4645,28.4989,28.4508,28.4921,102600.0
2014-08-01 14:35:00,41.43,41.44,41.38,41.44,117000.0,28.4852,28.4921,28.4508,28.4921,117000.0
2014-08-01 14:40:00,41.43,41.44,41.41,41.44,31300.0,28.4852,28.4921,28.4714,28.4921,31300.0
2014-08-01 14:45:00,41.43,41.43,41.36,41.39,71300.0,28.4852,28.4852,28.437,28.4577,71300.0
2014-08-01 14:50:00,41.38,41.4,41.36,41.36,46000.0,28.4508,28.4645,28.437,28.437,46000.0
2014-08-01 14:55:00,41.36,41.4,41.35,41.4,69800.0,28.437,28.4645,28.4302,28.4645,69800.0
2014-08-01 15:00:00,41.39,41.41,41.35,41.38,78500.0,28.4577,28.4714,28.4302,28.4508,78500.0
2014-08-01 15:05:00,41.38,41.42,41.37,41.39,90400.0,28.4508,28.4783,28.4439,28.4577,90400.0
2014-08-01 15:10:00,41.4,41.41,41.36,41.38,66600.0,28.4645,28.4714,28.437,28.4508,66600.0
2014-08-01 15:15:00,41.38,41.42,41.37,41.4,135700.0,28.4508,28.4783,28.4439,28.4645,135700.0
2014-08-01 15:20:00,41.41,41.47,41.41,41.43,67800.0,28.4714,28.5127,28.4714,28.4852,67800.0
2014-08-01 15:25:00,41.43,41.45,41.41,41.41,69500.0,28.4852,28.4989,28.4714,28.4714,69500.0
2014-08-01 15:30:00,41.41,41.43,41.39,41.4,96100.0,28.4714,28.4852,28.4577,28.4645,96100.0
2014-08-01 15:35:00,41.39,41.42,41.39,41.42,90300.0,28.4577,28.4783,28.4577,28.4783,90300.0
2014-08-01 15:40:00,41.42,41.43,41.42,41.43,86400.0,28.4783,28.4852,28.4783,28.4852,86400.0
2014-08-01 15:45:00,41.42,41.43,41.36,41.36,163500.0,28.4783,28.4852,28.437,28.437,163500.0
2014-08-01 15:50:00,41.37,41.37,41.31,41.36,220700.0,28.4439,28.4439,28.4027,28.437,220700.0
2014-08-01 15:55:00,41.36,41.39,41.33,41.34,393900.0,28.437,28.4577,28.4164,28.4233,393900.0
2014-08-04 09:30:00,41.48,41.6,41.4,41.55,134000.0,28.5196,28.6021,28.4645,28.5677,134000.0
2014-08-04 09:35:00,41.55,41.56,41.48,41.52,67600.0,28.5677,28.5746,28.5196,28.5471,67600.0
2014-08-04 09:40:00,41.51,41.57,41.49,41.52,49000.0,28.5402,28.5814,28.5264,28.5471,49000.0
2014-08-04 09:45:00,41.51,41.52,41.43,41.45,63100.0,28.5402,28.5471,28.4852,28.4989,63100.0
2014-08-04 09:50:00,41.45,41.54,41.45,41.52,48500.0,28.4989,28.5608,28.4989,28.5471,48500.0
2014-08-04 09:55:00,41.52,41.54,41.49,41.52,32400.0,28.5471,28.5608,28.5264,28.5471,32400.0
2014-08-04 10:00:00,41.52,41.56,41.48,41.51,66100.0,28.5471,28.5746,28.5196,28.5402,66100.0
2014-08-04 10:05:00,41.5,41.51,41.46,41.47,78100.0,28.5333,28.5402,28.5058,28.5127,78100.0
2014-08-04 10:10:00,41.47,41.5,41.41,41.46,52300.0,28.5127,28.5333,28.4714,28.5058,52300.0
2014-08-04 10:15:00,41.46,41.48,41.41,41.43,52800.0,28.5058,28.5196,28.4714,28.4852,52800.0
2014-08-04 10:20:00,41.42,41.45,41.4,41.43,56700.0,28.4783,28.4989,28.4645,28.4852,56700.0
2014-08-04 10:25:00,41.43,41.48,41.42,41.42,59200.0,28.4852,28.5196,28.4783,28.4783,59200.0
2014-08-04 10:30:00,41.42,41.45,41.38,41.38,31000.0,28.4783,28.4989,28.4508,28.4508,31000.0
2014-08-04 10:35:00,41.38,41.38,41.29,41.36,80300.0,28.4508,28.4508,28.3889,28.437,80300.0
2014-08-04 10:40:00,41.36,41.4,41.33,41.34,42000.0,28.437,28.4645,28.4164,28.4233,42000.0
2014-08-04 10:45:00,41.35,41.36,41.32,41.33,84900.0,28.4302,28.437,28.4095,28.4164,84900.0
2014-08-04 10:50:00,41.33,41.38,41.32,41.38,44800.0,28.4164,28.4508,28.4095,28.4508,44800.0
2014-08-04 10:55:00,41.37,41.37,41.24,41.28,83500.0,28.4439,28.4439,28.3545,28.382,83500.0
2014-08-04 11:00:00,41.27,41.3,41.25,41.27,79200.0,28.3752,28.3958,28.3614,28.3752,79200.0
2014-08-04 11:05:00,41.27,41.38,41.27,41.38,49000.0,28.3752,28.4508,28.3752,28.4508,49000.0
2014-08-04 11:10:00,41.39,41.42,41.36,41.4,85200.0,28.4577,28.4783,28.437,28.4645,85200.0
2014-08-04 11:15:00,41.41,41.46,41.4,41.43,44700.0,28.4714,28.5058,28.4645,28.4852,44700.0
2014-08-04 11:20:00,41.42,41.46,41.4,41.44,22000.0,28.4783,28.5058,28.4645,28.4921,22000.0
2014-08-04 11:25:00,41.43,41.44,41.4,41.42,42700.0,28.4852,28.4921,28.4645,28.4783,42700.0
2014-08-04 11:30:00,41.42,41.46,41.4,41.42,46000.0,28.4783,28.5058,28.4645,28.4783,46000.0
2014-08-04 11:35:00,41.42,41.43,41.37,41.4,38200.0,28.4783,28.4852,28.4439,28.4645,38200.0
2014-08-04 11:40:00,41.4,41.4,41.33,41.33,38400.0,28.4645,28.4645,28.4164,28.4164,38400.0
2014-08-04 11:45:00,41.32,41.38,41.3,41.35,48900.0,28.4095,28.4508,28.3958,28.4302,48900.0
2014-08-04 11:50:00,41.35,41.35,41.31,41.33,40900.0,28.4302,28.4302,28.4027,28.4164,40900.0
2014-08-04 11:55:00,41.33,41.35,41.32,41.33,40600.0,28.4164,28.4302,28.4095,28.4164,40600.0
2014-08-04 12:00:00,41.34,41.35,41.33,41.34,32400.0,28.4233,28.4302,28.4164,28.4233,32400.0
2014-08-04 12:05:00,41.34,41.34,41.32,41.34,88700.0,28.4233,28.4233,28.4095,28.4233,88700.0
2014-08-04 12:10:00,41.34,41.39,41.34,41.39,21900.0,28.4233,28.4577,28.4233,28.4577,21900.0
2014-08-04 12:15:00,41.38,41.41,41.36,41.41,25200.0,28.4508,28.4714,28.437,28.4714,25200.0
2014-08-04 12:20:00,41.41,41.49,41.4,41.49,37900.0,28.4714,28.5264,28.4645,28.5264,37900.0
2014-08-04 12:25:00,41.48,41.49,41.46,41.47,43700.0,28.5196,28.5264,28.5058,28.5127,43700.0
2014-08-04 12:30:00,41.47,41.48,41.43,41.45,34300.0,28.5127,28.5196,28.4852,28.4989,34300.0
2014-08-04 12:35:00,41.45,41.46,41.38,41.39,31400.0,28.4989,28.5058,28.4508,28.4577,31400.0
2014-08-04 12:40:00,41.39,41.45,41.38,41.4,25000.0,28.4577,28.4989,28.4508,28.4645,25000.0
2014-08-04 12:45:00,41.41,41.42,41.39,41.41,29400.0,28.4714,28.4783,28.4577,28.4714,29400.0
2014-08-04 12:50:00,41.41,41.45,41.41,41.43,33600.0,28.4714,28.4989,28.4714,28.4852,33600.0
2014-08-04 12:55:00,41.43,41.44,41.38,41.38,31900.0,28.4852,28.4921,28.4508,28.4508,31900.0
2014-08-04 13:00:00,41.39,41.42,41.39,41.41,36800.0,28.4577,28.4783,28.4577,28.4714,36800.0
2014-08-04 13:05:00,41.41,41.44,41.4,41.43,29600.0,28.4714,28.4921,28.4645,28.4852,29600.0
2014-08-04 13:10:00,41.42,41.42,41.37,41.37,36600.0,28.4783,28.4783,28.4439,28.4439,36600.0
2014-08-04 13:15:00,41.37,41.39,41.36,41.39,29400.0,28.4439,28.4577,28.437,28.4577,29400.0
2014-08-04 13:20:00,41.38,41.43,41.38,41.41,42700.0,28.4508,28.4852,28.4508,28.4714,42700.0
2014-08-04 13:25:00,41.41,41.43,41.39,41.4,44900.0,28.4714,28.4852,28.4577,28.4645,44900.0
2014-08-04 13:30:00,41.39,41.42,41.39,41.41,21500.0,28.4577,28.4783,28.4577,28.4714,21500.0
2014-08-04 13:35:00,41.4,41.44,41.4,41.42,35700.0,28.4645,28.4921,28.4645,28.4783,35700.0
2014-08-04 13:40:00,41.41,41.42,41.4,41.41,19800.0,28.4714,28.4783,28.4645,28.4714,19800.0
2014-08-04 13:45:00,41.41,41.44,41.4,41.43,26400.0,28.4714,28.4921,28.4645,28.4852,26400.0
2014-08-04 13:50:00,41.42,41.46,41.4,41.45,106200.0,28.4783,28.5058,28.4645,28.4989,106200.0
2014-08-04 13:55:00,41.45,41.47,41.44,41.47,37500.0,28.4989,28.5127,28.4921,28.5127,37500.0
2014-08-04 14:00:00,41.47,41.48,41.45,41.47,29900.0,28.5127,28.5196,28.4989,28.5127,29900.0
2014-08-04 14:05:00,41.46,41.47,41.44,41.44,37400.0,28.5058,28.5127,28.4921,28.4921,37400.0
2014-08-04 14:10:00,41.43,41.45,41.43,41.44,32300.0,28.4852,28.4989,28.4852,28.4921,32300.0
2014-08-04 14:15:00,41.43,41.43,41.41,41.41,22500.0,28.4852,28.4852,28.4714,28.4714,22500.0
2014-08-04 14:20:00,41.41,41.42,41.39,41.4,76100.0,28.4714,28.4783,28.4577,28.4645,76100.0
2014-08-04 14:25:00,41.4,41.41,41.39,41.39,45500.0,28.4645,28.4714,28.4577,28.4577,45500.0
2014-08-04 14:30:00,41.4,41.41,41.39,41.4,41500.0,28.4645,28.4714,28.4577,28.4645,41500.0
2014-08-04 14:35:00,41.4,41.44,41.39,41.44,52200.0,28.4645,28.4921,28.4577,28.4921,52200.0
2014-08-04 14:40:00,41.44,41.46,41.44,41.46,23300.0,28.4921,28.5058,28.4921,28.5058,23300.0
2014-08-04 14:45:00,41.46,41.5,41.46,41.49,39400.0,28.5058,28.5333,28.5058,28.5264,39400.0
2014-08-04 14:50:00,41.5,41.53,41.5,41.51,47200.0,28.5333,28.5539,28.5333,28.5402,47200.0
2014-08-04 14:55:00,41.51,41.54,41.51,41.53,31000.0,28.5402,28.5608,28.5402,28.5539,31000.0
2014-08-04 15:00:00,41.53,41.55,41.52,41.54,46400.0,28.5539,28.5677,28.5471,28.5608,46400.0
2014-08-04 15:05:00,41.53,41.54,41.51,41.52,64000.0,28.5539,28.5608,28.5402,28.5471,64000.0
2014-08-04 15:10:00,41.52,41.55,41.51,41.54,48500.0,28.5471,28.5677,28.5402,28.5608,48500.0
2014-08-04 15:15:00,41.55,41.59,41.55,41.59,68100.0,28.5677,28.5952,28.5677,28.5952,68100.0
2014-08-04 15:20:00,41.59,41.61,41.59,41.59,55400.0,28.5952,28.6089,28.5952,28.5952,55400.0
2014-08-04 15:25:00,41.59,41.62,41.58,41.6,53900.0,28.5952,28.6158,28.5883,28.6021,53900.0
2014-08-04 15:30:00,41.59,41.61,41.59,41.61,58600.0,28.5952,28.6089,28.5952,28.6089,58600.0
2014-08-04 15:35:00,41.61,41.63,41.59,41.62,70500.0,28.6089,28.6227,28.5952,28.6158,70500.0
2014-08-04 15:40:00,41.63,41.66,41.62,41.64,127700.0,28.6227,28.6433,28.6158,28.6296,127700.0
2014-08-04 15:45:00,41.64,41.65,41.62,41.63,78200.0,28.6296,28.6364,28.6158,28.6227,78200.0
2014-08-04 15:50:00,41.64,41.67,41.63,41.66,101100.0,28.6296,28.6502,28.6227,28.6433,101100.0
2014-08-04 15:55:00,41.66,41.67,41.62,41.64,322200.0,28.6433,28.6502,28.6158,28.6296,322200.0
2014-08-05 09:30:00,41.42,41.55,41.32,41.53,90300.0,28.4783,28.5677,28.4095,28.5539,90300.0
2014-08-05 09:35:00,41.54,41.54,41.39,41.47,99800.0,28.5608,28.5608,28.4577,28.5127,99800.0
2014-08-05 09:40:00,41.47,41.51,41.4,41.4,64900.0,28.5127,28.5402,28.4645,28.4645,64900.0
2014-08-05 09:45:00,41.39,41.46,41.35,41.36,86800.0,28.4577,28.5058,28.4302,28.437,86800.0
2014-08-05 09:50:00,41.36,41.36,41.27,41.29,94900.0,28.437,28.437,28.3752,28.3889,94900.0
2014-08-05 09:55:00,41.29,41.38,41.27,41.37,36300.0,28.3889,28.4508,28.3752,28.4439,36300.0
2014-08-05 10:00:00,41.37,41.43,41.31,41.36,69400.0,28.4439,28.4852,28.4027,28.437,69400.0
2014-08-05 10:05:00,41.35,41.43,41.32,41.42,54700.0,28.4302,28.4852,28.4095,28.4783,54700.0
2014-08-05 10:10:00,41.43,41.51,41.43,41.46,69400.0,28.4852,28.5402,28.4852,28.5058,69400.0
2014-08-05 10:15:00,41.45,41.52,41.44,41.51,86800.0,28.4989,28.5471,28.4921,28.5402,86800.0
2014-08-05 10:20:00,41.51,41.57,41.51,41.55,36200.0,28.5402,28.5814,28.5402,28.5677,36200.0
2014-08-05 10:25:00,41.55,41.56,41.51,41.55,35200.0,28.5677,28.5746,28.5402,28.5677,35200.0
2014-08-05 10:30:00,41.55,41.64,41.54,41.62,87900.0,28.5677,28.6296,28.5608,28.6158,87900.0
2014-08-05 10:35:00,41.63,41.63,41.53,41.55,52400.0,28.6227,28.6227,28.5539,28.5677,52400.0
2014-08-05 10:40:00,41.56,41.58,41.54,41.54,24800.0,28.5746,28.5883,28.5608,28.5608,24800.0
2014-08-05 10:45:00,41.55,41.6,41.55,41.6,36600.0,28.5677,28.6021,28.5677,28.6021,36600.0
2014-08-05 10:50:00,41.6,41.6,41.55,41.55,29100.0,28.6021,28.6021,28.5677,28.5677,29100.0
2014-08-05 10:55:00,41.54,41.55,41.48,41.5,32300.0,28.5608,28.5677,28.5196,28.5333,32300.0
2014-08-05 11:00:00,41.51,41.52,41.47,41.49,33200.0,28.5402,28.5471,28.5127,28.5264,33200.0
2014-08-05 11:05:00,41.49,41.53,41.49,41.51,20400.0,28.5264,28.5539,28.5264,28.5402,20400.0
2014-08-05 11:10:00,41.51,41.58,41.5,41.57,26400.0,28.5402,28.5883,28.5333,28.5814,26400.0
2014-08-05 11:15:00,41.57,41.59,41.57,41.59,36000.0,28.5814,28.5952,28.5814,28.5952,36000.0
2014-08-05 11:20:00,41.59,41.64,41.59,41.6,28400.0,28.5952,28.6296,28.5952,28.6021,28400.0
2014-08-05 11:25:00,41.59,41.59,41.5,41.51,78800.0,28.5952,28.5952,28.5333,28.5402,78800.0
2014-08-05 11:30:00,41.51,41.55,41.51,41.52,53100.0,28.5402,28.5677,28.5402,28.5471,53100.0
2014-08-05 11:35:00,41.52,41.53,41.5,41.51,29500.0,28.5471,28.5539,28.5333,28.5402,29500.0
2014-08-05 11:40:00,41.5,41.54,41.49,41.52,22700.0,28.5333,28.5608,28.5264,28.5471,22700.0
2014-08-05 11:45:00,41.52,41.52,41.46,41.47,27400.0,28.5471,28.5471,28.5058,28.5127,27400.0
2014-08-05 11:50:00,41.47,41.51,41.47,41.48,21300.0,28.5127,28.5402,28.5127,28.5196,21300.0
2014-08-05 11:55:00,41.48,41.5,41.44,41.45,55900.0,28.5196,28.5333,28.4921,28.4989,55900.0
2014-08-05 12:00:00,41.45,41.48,41.44,41.45,23900.0,28.4989,28.5196,28.4921,28.4989,23900.0
2014-08-05 12:05:00,41.45,41.45,41.4,41.43,24900.0,28.4989,28.4989,28.4645,28.4852,24900.0
2014-08-05 12:10:00,41.43,41.45,41.42,41.44,21800.0,28.4852,28.4989,28.4783,28.4921,21800.0
2014-08-05 12:15:00,41.44,41.44,41.4,41.43,32200.0,28.4921,28.4921,28.4645,28.4852,32200.0
2014-08-05 12:20:00,41.43,41.44,41.33,41.34,57000.0,28.4852,28.4921,28.4164,28.4233,57000.0
2014-08-05 12:25:00,41.33,41.39,41.33,41.39,32600.0,28.4164,28.4577,28.4164,28.4577,32600.0
2014-08-05 12:30:00,41.39,41.39,41.37,41.39,19700.0,28.4577,28.4577,28.4439,28.4577,19700.0
2014-08-05 12:35:00,41.4,41.4,41.3,41.33,47900.0,28.4645,28.4645,28.3958,28.4164,47900.0
2014-08-05 12:40:00,41.32,41.35,41.3,41.32,37500.0,28.4095,28.4302,28.3958,28.4095,37500.0
2014-08-05 12:45:00,41.32,41.35,41.31,41.32,30600.0,28.4095,28.4302,28.4027,28.4095,30600.0
2014-08-05 12:50:00,41.32,41.34,41.31,41.34,27700.0,28.4095,28.4233,28.4027,28.4233,27700.0
2014-08-05 12:55:00,41.34,41.37,41.33,41.37,26200.0,28.4233,28.4439,28.4164,28.4439,26200.0
2014-08-05 13:00:00,41.36,41.38,41.35,41.36,23600.0,28.437,28.4508,28.4302,28.437,23600.0
2014-08-05 13:05:00,41.37,41.41,41.36,41.39,19300.0,28.4439,28.4714,28.437,28.4577,19300.0
2014-08-05 13:10:00,41.39,41.41,41.37,41.39,25200.0,28.4577,28.4714,28.4439,28.4577,25200.0
2014-08-05 13:15:00,41.39,41.41,41.37,41.39,25500.0,28.4577,28.4714,28.4439,28.4577,25500.0
2014-08-05 13:20:00,41.4,41.42,41.39,41.4,20700.0,28.4645,28.4783,28.4577,28.4645,20700.0
2014-08-05 13:25:00,41.4,41.43,41.4,41.41,21400.0,28.4645,28.4852,28.4645,28.4714,21400.0
2014-08-05 13:30:00,41.41,41.41,41.36,41.37,31900.0,28.4714,28.4714,28.437,28.4439,31900.0
2014-08-05 13:35:00,41.37,41.37,41.16,41.16,146900.0,28.4439,28.4439,28.2995,28.2995,146900.0
2014-08-05 13:40:00,41.16,41.22,41.05,41.08,195100.0,28.2995,28.3408,28.2239,28.2445,195100.0
2014-08-05 13:45:00,41.08,41.19,41.07,41.15,80200.0,28.2445,28.3202,28.2377,28.2927,80200.0
2014-08-05 13:50:00,41.14,41.18,41.1,41.17,72100.0,28.2858,28.3133,28.2583,28.3064,72100.0
2014-08-05 13:55:00,41.18,41.2,41.14,41.15,51900.0,28.3133,28.327,28.2858,28.2927,51900.0
2014-08-05 14:00:00,41.15,41.17,41.1,41.15,72600.0,28.2927,28.3064,28.2583,28.2927,72600.0
2014-08-05 14:05:00,41.15,41.15,41.02,41.03,102600.0,28.2927,28.2927,28.2033,28.2102,102600.0
2014-08-05 14:10:00,41.04,41.14,41.04,41.14,69000.0,28.217,28.2858,28.217,28.2858,69000.0
2014-08-05 14:15:00,41.14,41.15,41.1,41.14,36500.0,28.2858,28.2927,28.2583,28.2858,36500.0
2014-08-05 14:20:00,41.14,41.18,41.14,41.15,45500.0,28.2858,28.3133,28.2858,28.2927,45500.0
2014-08-05 14:25:00,41.14,41.22,41.14,41.19,68700.0,28.2858,28.3408,28.2858,28.3202,68700.0
2014-08-05 14:30:00,41.2,41.27,41.2,41.23,57500.0,28.327,28.3752,28.327,28.3477,57500.0
2014-08-05 14:35:00,41.23,41.25,41.2,41.2,66900.0,28.3477,28.3614,28.327,28.327,66900.0
2014-08-05 14:40:00,41.2,41.2,41.17,41.17,34000.0,28.327,28.327,28.3064,28.3064,34000.0
2014-08-05 14:45:00,41.17,41.2,41.17,41.18,59900.0,28.3064,28.327,28.3064,28.3133,59900.0
2014-08-05 14:50:00,41.18,41.18,41.15,41.18,43700.0,28.3133,28.3133,28.2927,28.3133,43700.0
2014-08-05 14:55:00,41.18,41.21,41.16,41.16,44900.0,28.3133,28.3339,28.2995,28.2995,44900.0
2014-08-05 15:00:00,41.15,41.17,41.12,41.12,50500.0,28.2927,28.3064,28.272,28.272,50500.0
2014-08-05 15:05:00,41.12,41.15,41.07,41.1,76500.0,28.272,28.2927,28.2377,28.2583,76500.0
2014-08-05 15:10:00,41.1,41.13,41.07,41.11,74500.0,28.2583,28.2789,28.2377,28.2652,74500.0
2014-08-05 15:15:00,41.1,41.16,41.09,41.15,56700.0,28.2583,28.2995,28.2514,28.2927,56700.0
2014-08-05 15:20:00,41.14,41.19,41.14,41.17,52600.0,28.2858,28.3202,28.2858,28.3064,52600.0
2014-08-05 15:25:00,41.18,41.19,41.14,41.14,80200.0,28.3133,28.3202,28.2858,28.2858,80200.0
2014-08-05 15:30:00,41.15,41.22,41.14,41.21,58700.0,28.2927,28.3408,28.2858,28.3339,58700.0
2014-08-05 15:35:00,41.22,41.27,41.21,41.22,79700.0,28.3408,28.3752,28.3339,28.3408,79700.0
2014-08-05 15:40:00,41.22,41.23,41.19,41.2,60000.0,28.3408,28.3477,28.3202,28.327,60000.0
2014-08-05 15:45:00,41.2,41.22,41.16,41.18,106400.0,28.327,28.3408,28.2995,28.3133,106400.0
2014-08-05 15:50:00,41.17,41.18,41.14,41.14,148200.0,28.3064,28.3133,28.2858,28.2858,148200.0
2014-08-05 15:55:00,41.14,41.2,41.14,41.16,313600.0,28.2858,28.327,28.2858,28.2995,313600.0
2014-08-06 09:30:00,41.02,41.15,41.02,41.13,141800.0,28.2033,28.2927,28.2033,28.2789,141800.0
2014-08-06 09:35:00,41.13,41.21,41.13,41.19,96300.0,28.2789,28.3339,28.2789,28.3202,96300.0
2014-08-06 09:40:00,41.19,41.27,41.18,41.27,115100.0,28.3202,28.3752,28.3133,28.3752,115100.0
2014-08-06 09:45:00,41.27,41.36,41.25,41.33,77300.0,28.3752,28.437,28.3614,28.4164,77300.0
2014-08-06 09:50:00,41.33,41.36,41.23,41.23,94000.0,28.4164,28.437,28.3477,28.3477,94000.0
2014-08-06 09:55:00,41.23,41.25,41.15,41.18,51900.0,28.3477,28.3614,28.2927,28.3133,51900.0
2014-08-06 10:00:00,41.17,41.22,41.16,41.21,88800.0,28.3064,28.3408,28.2995,28.3339,88800.0
2014-08-06 10:05:00,41.2,41.24,41.19,41.21,76700.0,28.327,28.3545,28.3202,28.3339,76700.0
2014-08-06 10:10:00,41.21,41.22,41.18,41.19,93700.0,28.3339,28.3408,28.3133,28.3202,93700.0
2014-08-06 10:15:00,41.2,41.21,41.11,41.14,54100.0,28.327,28.3339,28.2652,28.2858,54100.0
2014-08-06 10:20:00,41.14,41.21,41.13,41.21,79100.0,28.2858,28.3339,28.2789,28.3339,79100.0
2014-08-06 10:25:00,41.21,41.28,41.2,41.28,89700.0,28.3339,28.382,28.327,28.382,89700.0
2014-08-06 10:30:00,41.28,41.3,41.21,41.24,106000.0,28.382,28.3958,28.3339,28.3545,106000.0
2014-08-06 10:35:00,41.23,41.24,41.19,41.2,48900.0,28.3477,28.3545,28.3202,28.327,48900.0
2014-08-06 10:40:00,41.2,41.21,41.15,41.19,78500.0,28.327,28.3339,28.2927,28.3202,78500.0
2014-08-06 10:45:00,41.2,41.2,41.15,41.16,72900.0,28.327,28.327,28.2927,28.2995,72900.0
2014-08-06 10:50:00,41.16,41.18,41.15,41.16,139200.0,28.2995,28.3133,28.2927,28.2995,139200.0
2014-08-06 10:55:00,41.16,41.26,41.15,41.24,238400.0,28.2995,28.3683,28.2927,28.3545,238400.0
2014-08-06 11:00:00,41.24,41.27,41.24,41.26,45800.0,28.3545,28.3752,28.3545,28.3683,45800.0
2014-08-06 11:05:00,41.26,41.3,41.25,41.25,62100.0,28.3683,28.3958,28.3614,28.3614,62100.0
2014-08-06 11:10:00,41.26,41.27,41.23,41.23,68500.0,28.3683,28.3752,28.3477,28.3477,68500.0
2014-08-06 11:15:00,41.23,41.24,41.21,41.23,63500.0,28.3477,28.3545,28.3339,28.3477,63500.0
2014-08-06 11:20:00,41.23,41.25,41.2,41.25,45500.0,28.3477,28.3614,28.327,28.3614,45500.0
2014-08-06 11:25:00,41.25,41.26,41.2,41.2,61600.0,28.3614,28.3683,28.327,28.327,61600.0
2014-08-06 11:30:00,41.2,41.25,41.2,41.25,35300.0,28.327,28.3614,28.327,28.3614,35300.0
2014-08-06 11:35:00,41.25,41.26,41.2,41.21,85700.0,28.3614,28.3683,28.327,28.3339,85700.0
2014-08-06 11:40:00,41.21,41.25,41.21,41.25,29100.0,28.3339,28.3614,28.3339,28.3614,29100.0
2014-08-06 11:45:00,41.26,41.29,41.23,41.23,52800.0,28.3683,28.3889,28.3477,28.3477,52800.0
2014-08-06 11:50:00,41.23,41.26,41.22,41.22,55300.0,28.3477,28.3683,28.3408,28.3408,55300.0
2014-08-06 11:55:00,41.23,41.25,41.23,41.25,21900.0,28.3477,28.3614,28.3477,28.3614,21900.0
2014-08-06 12:00:00,41.25,41.27,41.24,41.25,68600.0,28.3614,28.3752,28.3545,28.3614,68600.0
2014-08-06 12:05:00,41.25,41.25,41.22,41.22,42500.0,28.3614,28.3614,28.3408,28.3408,42500.0
2014-08-06 12:10:00,41.22,41.23,41.16,41.17,31500.0,28.3408,28.3477,28.2995,28.3064,31500.0
2014-08-06 12:15:00,41.17,41.18,41.1,41.11,106000.0,28.3064,28.3133,28.2583,28.2652,106000.0
2014-08-06 12:20:00,41.11,41.18,41.09,41.16,73200.0,28.2652,28.3133,28.2514,28.2995,73200.0
2014-08-06 12:25:00,41.16,41.17,41.11,41.15,46700.0,28.2995,28.3064,28.2652,28.2927,46700.0
2014-08-06 12:30:00,41.15,41.22,41.15,41.21,62700.0,28.2927,28.3408,28.2927,28.3339,62700.0
2014-08-06 12:35:00,41.21,41.23,41.2,41.21,32900.0,28.3339,28.3477,28.327,28.3339,32900.0
2014-08-06 12:40:00,41.21,41.21,41.19,41.2,32300.0,28.3339,28.3339,28.3202,28.327,32300.0
2014-08-06 12:45:00,41.21,41.21,41.16,41.16,28100.0,28.3339,28.3339,28.2995,28.2995,28100.0
2014-08-06 12:50:00,41.16,41.18,41.15,41.15,32300.0,28.2995,28.3133,28.2927,28.2927,32300.0
2014-08-06 12:55:00,41.14,41.15,41.12,41.12,34400.0,28.2858,28.2927,28.272,28.272,34400.0
2014-08-06 13:00:00,41.13,41.15,41.06,41.07,90500.0,28.2789,28.2927,28.2308,28.2377,90500.0
2014-08-06 13:05:00,41.07,41.08,41.05,41.05,37000.0,28.2377,28.2445,28.2239,28.2239,37000.0
2014-08-06 13:10:00,41.05,41.07,41.05,41.05,42400.0,28.2239,28.2377,28.2239,28.2239,42400.0
2014-08-06 13:15:00,41.05,41.07,41.05,41.07,42200.0,28.2239,28.2377,28.2239,28.2377,42200.0
2014-08-06 13:20:00,41.06,41.09,41.05,41.09,29700.0,28.2308,28.2514,28.2239,28.2514,29700.0
2014-08-06 13:25:00,41.09,41.09,41.04,41.04,23000.0,28.2514,28.2514,28.217,28.217,23000.0
2014-08-06 13:30:00,41.03,41.05,41.02,41.04,34500.0,28.2102,28.2239,28.2033,28.217,34500.0
2014-08-06 13:35:00,41.04,41.11,41.04,41.08,70900.0,28.217,28.2652,28.217,28.2445,70900.0
2014-08-06 13:40:00,41.08,41.09,41.08,41.09,30700.0,28.2445,28.2514,28.2445,28.2514,30700.0
2014-08-06 13:45:00,41.09,41.09,41.04,41.04,96600.0,28.2514,28.2514,28.217,28.217,96600.0
2014-08-06 13:50:00,41.05,41.05,40.98,41.01,134400.0,28.2239,28.2239,28.1758,28.1964,134400.0
2014-08-06 13:55:00,41.0,41.05,41.0,41.01,63900.0,28.1895,28.2239,28.1895,28.1964,63900.0
2014-08-06 14:00:00,41.0,41.02,40.98,41.01,47500.0,28.1895,28.2033,28.1758,28.1964,47500.0
2014-08-06 14:05:00,41.01,41.02,41.0,41.02,79400.0,28.1964,28.2033,28.1895,28.2033,79400.0
2014-08-06 14:10:00,41.03,41.05,41.01,41.05,43700.0,28.2102,28.2239,28.1964,28.2239,43700.0
2014-08-06 14:15:00,41.05,41.07,41.04,41.04,152700.0,28.2239,28.2377,28.217,28.217,152700.0
2014-08-06 14:20:00,41.03,41.05,41.02,41.05,37400.0,28.2102,28.2239,28.2033,28.2239,37400.0
2014-08-06 14:25:00,41.05,41.1,41.05,41.09,35600.0,28.2239,28.2583,28.2239,28.2514,35600.0
2014-08-06 14:30:00,41.09,41.1,41.03,41.03,91800.0,28.2514,28.2583,28.2102,28.2102,91800.0
2014-08-06 14:35:00,41.02,41.04,41.0,41.02,54500.0,28.2033,28.217,28.1895,28.2033,54500.0
2014-08-06 14:40:00,41.03,41.08,41.02,41.08,67400.0,28.2102,28.2445,28.2033,28.2445,67400.0
2014-08-06 14:45:00,41.07,41.08,41.04,41.05,27900.0,28.2377,28.2445,28.217,28.2239,27900.0
2014-08-06 14:50:00,41.06,41.08,41.05,41.08,31000.0,28.2308,28.2445,28.2239,28.2445,31000.0
2014-08-06 14:55:00,41.08,41.08,41.04,41.04,41200.0,28.2445,28.2445,28.217,28.217,41200.0
2014-08-06 15:00:00,41.05,41.09,41.03,41.09,30400.0,28.2239,28.2514,28.2102,28.2514,30400.0
2014-08-06 15:05:00,41.09,41.1,41.07,41.07,50600.0,28.2514,28.2583,28.2377,28.2377,50600.0
2014-08-06 15:10:00,41.07,41.08,41.05,41.06,42400.0,28.2377,28.2445,28.2239,28.2308,42400.0
2014-08-06 15:15:00,41.05,41.08,41.05,41.07,79300.0,28.2239,28.2445,28.2239,28.2377,79300.0
2014-08-06 15:20:00,41.08,41.08,41.05,41.06,300900.0,28.2445,28.2445,28.2239,28.2308,300900.0
2014-08-06 15:25:00,41.05,41.07,41.04,41.05,63600.0,28.2239,28.2377,28.217,28.2239,63600.0
2014-08-06 15:30:00,41.05,41.05,41.02,41.04,79200.0,28.2239,28.2239,28.2033,28.217,79200.0
2014-08-06 15:35:00,41.04,41.06,41.03,41.05,40100.0,28.217,28.2308,28.2102,28.2239,40100.0
2014-08-06 15:40:00,41.05,41.07,41.05,41.07,79400.0,28.2239,28.2377,28.2239,28.2377,79400.0
2014-08-06 15:45:00,41.07,41.07,41.05,41.05,155300.0,28.2377,28.2377,28.2239,28.2239,155300.0
2014-08-06 15:50:00,41.05,41.1,41.05,41.08,159400.0,28.2239,28.2583,28.2239,28.2445,159400.0
2014-08-06 15:55:00,41.08,41.1,41.07,41.07,265800.0,28.2445,28.2583,28.2377,28.2377,265800.0
2014-08-07 09:30:00,41.16,41.25,41.1,41.23,123800.0,28.2995,28.3614,28.2583,28.3477,123800.0
2014-08-07 09:35:00,41.22,41.22,41.15,41.18,51500.0,28.3408,28.3408,28.2927,28.3133,51500.0
2014-08-07 09:40:00,41.18,41.18,41.13,41.15,43900.0,28.3133,28.3133,28.2789,28.2927,43900.0
2014-08-07 09:45:00,41.15,41.18,41.1,41.11,54300.0,28.2927,28.3133,28.2583,28.2652,54300.0
2014-08-07 09:50:00,41.11,41.18,41.11,41.16,56100.0,28.2652,28.3133,28.2652,28.2995,56100.0
2014-08-07 09:55:00,41.18,41.19,41.11,41.13,42000.0,28.3133,28.3202,28.2652,28.2789,42000.0
2014-08-07 10:00:00,41.14,41.18,41.12,41.14,59000.0,28.2858,28.3133,28.272,28.2858,59000.0
2014-08-07 10:05:00,41.15,41.16,41.12,41.14,31900.0,28.2927,28.2995,28.272,28.2858,31900.0
2014-08-07 10:10:00,41.14,41.15,41.1,41.12,64000.0,28.2858,28.2927,28.2583,28.272,64000.0
2014-08-07 10:15:00,41.12,41.14,41.05,41.09,74000.0,28.272,28.2858,28.2239,28.2514,74000.0
2014-08-07 10:20:00,41.09,41.09,41.04,41.04,83100.0,28.2514,28.2514,28.217,28.217,83100.0
2014-08-07 10:25:00,41.04,41.08,41.04,41.05,65100.0,28.217,28.2445,28.217,28.2239,65100.0
2014-08-07 10:30:00,41.05,41.08,41.04,41.08,44500.0,28.2239,28.2445,28.217,28.2445,44500.0
2014-08-07 10:35:00,41.08,41.09,41.05,41.05,53300.0,28.2445,28.2514,28.2239,28.2239,53300.0
2014-08-07 10:40:00,41.06,41.09,41.02,41.03,63200.0,28.2308,28.2514,28.2033,28.2102,63200.0
2014-08-07 10:45:00,41.02,41.04,40.98,40.98,54200.0,28.2033,28.217,28.1758,28.1758,54200.0
2014-08-07 10:50:00,40.99,41.0,40.89,40.94,75300.0,28.1827,28.1895,28.1139,28.1483,75300.0
2014-08-07 10:55:00,40.95,41.03,40.94,41.0,45900.0,28.1552,28.2102,28.1483,28.1895,45900.0
2014-08-07 11:00:00,41.01,41.02,40.93,40.96,43900.0,28.1964,28.2033,28.1414,28.162,43900.0
2014-08-07 11:05:00,40.96,40.97,40.91,40.95,85700.0,28.162,28.1689,28.1276,28.1552,85700.0
2014-08-07 11:10:00,40.96,40.96,40.88,40.88,34000.0,28.162,28.162,28.107,28.107,34000.0
2014-08-07 11:15:00,40.88,40.92,40.86,40.89,64000.0,28.107,28.1345,28.0933,28.1139,64000.0
2014-08-07 11:20:00,40.9,40.96,40.89,40.95,24500.0,28.1208,28.162,28.1139,28.1552,24500.0
2014-08-07 11:25:00,40.94,40.95,40.89,40.9,35600.0,28.1483,28.1552,28.1139,28.1208,35600.0
2014-08-07 11:30:00,40.91,40.92,40.86,40.9,55700.0,28.1276,28.1345,28.0933,28.1208,55700.0
2014-08-07 11:35:00,40.89,40.91,40.86,40.87,42100.0,28.1139,28.1276,28.0933,28.1001,42100.0
2014-08-07 11:40:00,40.86,40.86,40.8,40.84,50900.0,28.0933,28.0933,28.052,28.0795,50900.0
2014-08-07 11:45:00,40.83,40.84,40.76,40.81,70600.0,28.0726,28.0795,28.0245,28.0589,70600.0
2014-08-07 11:50:00,40.8,40.85,40.79,40.8,38600.0,28.052,28.0864,28.0451,28.052,38600.0
2014-08-07 11:55:00,40.81,40.85,40.79,40.85,29300.0,28.0589,28.0864,28.0451,28.0864,29300.0
2014-08-07 12:00:00,40.84,40.87,40.8,40.87,22700.0,28.0795,28.1001,28.052,28.1001,22700.0
2014-08-07 12:05:00,40.87,40.9,40.86,40.89,23900.0,28.1001,28.1208,28.0933,28.1139,23900.0
2014-08-07 12:10:00,40.89,40.9,40.84,40.85,24000.0,28.1139,28.1208,28.0795,28.0864,24000.0
2014-08-07 12:15:00,40.85,40.86,40.77,40.78,48100.0,28.0864,28.0933,28.0314,28.0383,48100.0
2014-08-07 12:20:00,40.78,40.82,40.76,40.82,29200.0,28.0383,28.0658,28.0245,28.0658,29200.0
2014-08-07 12:25:00,40.81,40.85,40.81,40.82,21400.0,28.0589,28.0864,28.0589,28.0658,21400.0
2014-08-07 12:30:00,40.82,40.83,40.75,40.76,35600.0,28.0658,28.0726,28.0176,28.0245,35600.0
2014-08-07 12:35:00,40.75,40.75,40.67,40.73,70100.0,28.0176,28.0176,27.9626,28.0039,70100.0
2014-08-07 12:40:00,40.74,40.76,40.73,40.75,22600.0,28.0108,28.0245,28.0039,28.0176,22600.0
2014-08-07 12:45:00,40.76,40.79,40.75,40.79,13500.0,28.0245,28.0451,28.0176,28.0451,13500.0
2014-08-07 12:50:00,40.79,40.8,40.75,40.8,135200.0,28.0451,28.052,28.0176,28.052,135200.0
2014-08-07 12:55:00,40.8,40.8,40.77,40.77,18400.0,28.052,28.052,28.0314,28.0314,18400.0
2014-08-07 13:00:00,40.78,40.85,40.78,40.84,16400.0,28.0383,28.0864,28.0383,28.0795,16400.0
2014-08-07 13:05:00,40.84,40.89,40.84,40.86,21100.0,28.0795,28.1139,28.0795,28.0933,21100.0
2014-08-07 13:10:00,40.87,40.89,40.86,40.87,25700.0,28.1001,28.1139,28.0933,28.1001,25700.0
2014-08-07 13:15:00,40.88,40.92,40.87,40.88,49900.0,28.107,28.1345,28.1001,28.107,49900.0
2014-08-07 13:20:00,40.88,40.88,40.86,40.88,30800.0,28.107,28.107,28.0933,28.107,30800.0
2014-08-07 13:25:00,40.87,40.89,40.86,40.88,60900.0,28.1001,28.1139,28.0933,28.107,60900.0
2014-08-07 13:30:00,40.88,40.92,40.88,40.92,19000.0,28.107,28.1345,28.107,28.1345,19000.0
2014-08-07 13:35:00,40.91,40.96,40.9,40.96,67900.0,28.1276,28.162,28.1208,28.162,67900.0
2014-08-07 13:40:00,40.96,40.97,40.93,40.94,39700.0,28.162,28.1689,28.1414,28.1483,39700.0
2014-08-07 13:45:00,40.94,40.95,40.91,40.95,32600.0,28.1483,28.1552,28.1276,28.1552,32600.0
2014-08-07 13:50:00,40.95,40.96,40.93,40.94,48900.0,28.1552,28.162,28.1414,28.1483,48900.0
2014-08-07 13:55:00,40.94,40.97,40.93,40.95,29600.0,28.1483,28.1689,28.1414,28.1552,29600.0
2014-08-07 14:00:00,40.95,40.95,40.9,40.92,34100.0,28.1552,28.1552,28.1208,28.1345,34100.0
2014-08-07 14:05:00,40.92,40.96,40.91,40.94,40500.0,28.1345,28.162,28.1276,28.1483,40500.0
2014-08-07 14:10:00,40.94,40.95,40.93,40.95,26100.0,28.1483,28.1552,28.1414,28.1552,26100.0
2014-08-07 14:15:00,40.95,40.95,40.9,40.91,79100.0,28.1552,28.1552,28.1208,28.1276,79100.0
2014-08-07 14:20:00,40.91,40.95,40.91,40.92,79100.0,28.1276,28.1552,28.1276,28.1345,79100.0
2014-08-07 14:25:00,40.92,40.94,40.88,40.9,102900.0,28.1345,28.1483,28.107,28.1208,102900.0
2014-08-07 14:30:00,40.89,40.89,40.87,40.88,30200.0,28.1139,28.1139,28.1001,28.107,30200.0
2014-08-07 14:35:00,40.87,40.87,40.83,40.84,49800.0,28.1001,28.1001,28.0726,28.0795,49800.0
2014-08-07 14:40:00,40.84,40.87,40.82,40.82,34700.0,28.0795,28.1001,28.0658,28.0658,34700.0
2014-08-07 14:45:00,40.81,40.84,40.81,40.82,49100.0,28.0589,28.0795,28.0589,28.0658,49100.0
2014-08-07 14:50:00,40.83,40.84,40.8,40.8,36500.0,28.0726,28.0795,28.052,28.052,36500.0
2014-08-07 14:55:00,40.8,40.8,40.74,40.74,59200.0,28.052,28.052,28.0108,28.0108,59200.0
2014-08-07 15:00:00,40.74,40.79,40.74,40.77,51000.0,28.0108,28.0451,28.0108,28.0314,51000.0
2014-08-07 15:05:00,40.77,40.77,40.66,40.68,216000.0,28.0314,28.0314,27.9558,27.9695,216000.0
2014-08-07 15:10:00,40.69,40.71,40.65,40.65,104200.0,27.9764,27.9901,27.9489,27.9489,104200.0
2014-08-07 15:15:00,40.64,40.67,40.58,40.66,195000.0,27.942,27.9626,27.9008,27.9558,195000.0
2014-08-07 15:20:00,40.66,40.66,40.59,40.63,115100.0,27.9558,27.9558,27.9076,27.9351,115100.0
2014-08-07 15:25:00,40.63,40.67,40.61,40.67,54900.0,27.9351,27.9626,27.9214,27.9626,54900.0
2014-08-07 15:30:00,40.67,40.68,40.63,40.66,59600.0,27.9626,27.9695,27.9351,27.9558,59600.0
2014-08-07 15:35:00,40.66,40.7,40.62,40.69,91700.0,27.9558,27.9833,27.9283,27.9764,91700.0
2014-08-07 15:40:00,40.68,40.7,40.65,40.66,123800.0,27.9695,27.9833,27.9489,27.9558,123800.0
2014-08-07 15:45:00,40.67,40.67,40.64,40.66,194900.0,27.9626,27.9626,27.942,27.9558,194900.0
2014-08-07 15:50:00,40.67,40.72,40.67,40.71,118000.0,27.9626,27.997,27.9626,27.9901,118000.0
2014-08-07 15:55:00,40.7,40.73,40.68,40.69,351500.0,27.9833,28.0039,27.9695,27.9764,351500.0
2014-08-08 09:30:00,40.78,40.85,40.71,40.73,152600.0,28.0383,28.0864,27.9901,28.0039,152600.0
2014-08-08 09:35:00,40.73,40.82,40.73,40.78,113100.0,28.0039,28.0658,28.0039,28.0383,113100.0
2014-08-08 09:40:00,40.78,40.79,40.71,40.73,98200.0,28.0383,28.0451,27.9901,28.0039,98200.0
2014-08-08 09:45:00,40.74,40.78,40.71,40.74,78200.0,28.0108,28.0383,27.9901,28.0108,78200.0
2014-08-08 09:50:00,40.74,40.79,40.73,40.77,80800.0,28.0108,28.0451,28.0039,28.0314,80800.0
2014-08-08 09:55:00,40.77,40.83,40.75,40.76,99400.0,28.0314,28.0726,28.0176,28.0245,99400.0
2014-08-08 10:00:00,40.75,40.8,40.68,40.77,82900.0,28.0176,28.052,27.9695,28.0314,82900.0
2014-08-08 10:05:00,40.78,40.81,40.74,40.76,51300.0,28.0383,28.0589,28.0108,28.0245,51300.0
2014-08-08 10:10:00,40.77,40.79,40.73,40.75,81200.0,28.0314,28.0451,28.0039,28.0176,81200.0
2014-08-08 10:15:00,40.75,40.79,40.73,40.75,50500.0,28.0176,28.0451,28.0039,28.0176,50500.0
2014-08-08 10:20:00,40.75,40.81,40.73,40.79,82900.0,28.0176,28.0589,28.0039,28.0451,82900.0
2014-08-08 10:25:00,40.79,40.8,40.7,40.74,266600.0,28.0451,28.052,27.9833,28.0108,266600.0
2014-08-08 10:30:00,40.75,40.76,40.7,40.76,62000.0,28.0176,28.0245,27.9833,28.0245,62000.0
2014-08-08 10:35:00,40.76,40.81,40.74,40.8,38300.0,28.0245,28.0589,28.0108,28.052,38300.0
2014-08-08 10:40:00,40.8,40.85,40.8,40.81,70700.0,28.052,28.0864,28.052,28.0589,70700.0
2014-08-08 10:45:00,40.81,40.88,40.81,40.85,121400.0,28.0589,28.107,28.0589,28.0864,121400.0
2014-08-08 10:50:00,40.86,40.88,40.84,40.85,76700.0,28.0933,28.107,28.0795,28.0864,76700.0
2014-08-08 10:55:00,40.85,40.89,40.84,40.87,56300.0,28.0864,28.1139,28.0795,28.1001,56300.0
2014-08-08 11:00:00,40.86,40.87,40.84,40.87,47800.0,28.0933,28.1001,28.0795,28.1001,47800.0
2014-08-08 11:05:00,40.87,40.91,40.86,40.89,45000.0,28.1001,28.1276,28.0933,28.1139,45000.0
2014-08-08 11:10:00,40.89,40.95,40.89,40.92,107200.0,28.1139,28.1552,28.1139,28.1345,107200.0
2014-08-08 11:15:00,40.92,40.94,40.9,40.93,49600.0,28.1345,28.1483,28.1208,28.1414,49600.0
2014-08-08 11:20:00,40.92,40.95,40.89,40.94,86500.0,28.1345,28.1552,28.1139,28.1483,86500.0
2014-08-08 11:25:00,40.93,40.95,40.91,40.95,52400.0,28.1414,28.1552,28.1276,28.1552,52400.0
2014-08-08 11:30:00,40.95,40.96,40.89,40.92,100100.0,28.1552,28.162,28.1139,28.1345,100100.0
2014-08-08 11:35:00,40.92,40.93,40.89,40.89,30700.0,28.1345,28.1414,28.1139,28.1139,30700.0
2014-08-08 11:40:00,40.89,40.91,40.88,40.89,32600.0,28.1139,28.1276,28.107,28.1139,32600.0
2014-08-08 11:45:00,40.89,40.91,40.88,40.89,31200.0,28.1139,28.1276,28.107,28.1139,31200.0
2014-08-08 11:50:00,40.89,40.89,40.86,40.86,44700.0,28.1139,28.1139,28.0933,28.0933,44700.0
2014-08-08 11:55:00,40.86,40.9,40.86,40.87,75100.0,28.0933,28.1208,28.0933,28.1001,75100.0
2014-08-08 12:00:00,40.86,40.87,40.84,40.84,20300.0,28.0933,28.1001,28.0795,28.0795,20300.0
2014-08-08 12:05:00,40.84,40.86,40.83,40.84,31600.0,28.0795,28.0933,28.0726,28.0795,31600.0
2014-08-08 12:10:00,40.84,40.84,40.83,40.84,20800.0,28.0795,28.0795,28.0726,28.0795,20800.0
2014-08-08 12:15:00,40.85,40.85,40.81,40.82,46600.0,28.0864,28.0864,28.0589,28.0658,46600.0
2014-08-08 12:20:00,40.82,40.84,40.82,40.82,16600.0,28.0658,28.0795,28.0658,28.0658,16600.0
2014-08-08 12:25:00,40.82,40.84,40.81,40.84,39600.0,28.0658,28.0795,28.0589,28.0795,39600.0
2014-08-08 12:30:00,40.84,40.86,40.83,40.86,177900.0,28.0795,28.0933,28.0726,28.0933,177900.0
2014-08-08 12:35:00,40.86,40.87,40.84,40.87,71400.0,28.0933,28.1001,28.0795,28.1001,71400.0
2014-08-08 12:40:00,40.87,40.87,40.86,40.87,10200.0,28.1001,28.1001,28.0933,28.1001,10200.0
2014-08-08 12:45:00,40.86,40.87,40.85,40.87,48800.0,28.0933,28.1001,28.0864,28.1001,48800.0
2014-08-08 12:50:00,40.86,40.87,40.86,40.87,9600.0,28.0933,28.1001,28.0933,28.1001,9600.0
2014-08-08 12:55:00,40.86,40.87,40.86,40.86,8000.0,28.0933,28.1001,28.0933,28.0933,8000.0
2014-08-08 13:00:00,40.86,40.87,40.84,40.86,51700.0,28.0933,28.1001,28.0795,28.0933,51700.0
2014-08-08 13:05:00,40.87,40.87,40.85,40.87,62300.0,28.1001,28.1001,28.0864,28.1001,62300.0
2014-08-08 13:10:00,40.87,40.9,40.86,40.89,50400.0,28.1001,28.1208,28.0933,28.1139,50400.0
2014-08-08 13:15:00,40.9,40.96,40.9,40.96,48500.0,28.1208,28.162,28.1208,28.162,48500.0
2014-08-08 13:20:00,40.96,40.98,40.95,40.98,55400.0,28.162,28.1758,28.1552,28.1758,55400.0
2014-08-08 13:25:00,40.97,41.04,40.95,41.01,72200.0,28.1689,28.217,28.1552,28.1964,72200.0
2014-08-08 13:30:00,41.01,41.03,40.97,41.01,35900.0,28.1964,28.2102,28.1689,28.1964,35900.0
2014-08-08 13:35:00,41.01,41.03,40.99,41.02,32800.0,28.1964,28.2102,28.1827,28.2033,32800.0
2014-08-08 13:40:00,41.01,41.06,41.01,41.04,35600.0,28.1964,28.2308,28.1964,28.217,35600.0
2014-08-08 13:45:00,41.04,41.05,41.02,41.04,29700.0,28.217,28.2239,28.2033,28.217,29700.0
2014-08-08 13:50:00,41.04,41.05,41.0,41.0,26800.0,28.217,28.2239,28.1895,28.1895,26800.0
2014-08-08 13:55:00,41.0,41.05,41.0,41.04,27300.0,28.1895,28.2239,28.1895,28.217,27300.0
2014-08-08 14:00:00,41.04,41.05,41.02,41.03,32500.0,28.217,28.2239,28.2033,28.2102,32500.0
2014-08-08 14:05:00,41.03,41.06,41.02,41.05,41100.0,28.2102,28.2308,28.2033,28.2239,41100.0
2014-08-08 14:10:00,41.04,41.04,41.01,41.01,48700.0,28.217,28.217,28.1964,28.1964,48700.0
2014-08-08 14:15:00,41.02,41.03,41.01,41.03,19400.0,28.2033,28.2102,28.1964,28.2102,19400.0
2014-08-08 14:20:00,41.02,41.04,41.01,41.03,20800.0,28.2033,28.217,28.1964,28.2102,20800.0
2014-08-08 14:25:00,41.04,41.07,41.03,41.06,31100.0,28.217,28.2377,28.2102,28.2308,31100.0
2014-08-08 14:30:00,41.06,41.07,41.04,41.05,106100.0,28.2308,28.2377,28.217,28.2239,106100.0
2014-08-08 14:35:00,41.05,41.08,41.04,41.08,106700.0,28.2239,28.2445,28.217,28.2445,106700.0
2014-08-08 14:40:00,41.08,41.08,41.03,41.04,42100.0,28.2445,28.2445,28.2102,28.217,42100.0
2014-08-08 14:45:00,41.05,41.06,41.03,41.04,21300.0,28.2239,28.2308,28.2102,28.217,21300.0
2014-08-08 14:50:00,41.05,41.06,41.03,41.06,109800.0,28.2239,28.2308,28.2102,28.2308,109800.0
2014-08-08 14:55:00,41.06,41.06,41.03,41.03,27900.0,28.2308,28.2308,28.2102,28.2102,27900.0
2014-08-08 15:00:00,41.03,41.04,41.02,41.03,30100.0,28.2102,28.217,28.2033,28.2102,30100.0
2014-08-08 15:05:00,41.03,41.04,41.03,41.03,19200.0,28.2102,28.217,28.2102,28.2102,19200.0
2014-08-08 15:10:00,41.04,41.05,41.03,41.05,29400.0,28.217,28.2239,28.2102,28.2239,29400.0
2014-08-08 15:15:00,41.05,41.07,41.05,41.06,53000.0,28.2239,28.2377,28.2239,28.2308,53000.0
2014-08-08 15:20:00,41.05,41.08,41.05,41.07,35100.0,28.2239,28.2445,28.2239,28.2377,35100.0
2014-08-08 15:25:00,41.07,41.15,41.07,41.15,55700.0,28.2377,28.2927,28.2377,28.2927,55700.0
2014-08-08 15:30:00,41.14,41.14,41.09,41.09,118100.0,28.2858,28.2858,28.2514,28.2514,118100.0
2014-08-08 15:35:00,41.09,41.11,41.08,41.11,62000.0,28.2514,28.2652,28.2445,28.2652,62000.0
2014-08-08 15:40:00,41.11,41.16,41.1,41.16,152200.0,28.2652,28.2995,28.2583,28.2995,152200.0
2014-08-08 15:45:00,41.16,41.18,41.14,41.16,139000.0,28.2995,28.3133,28.2858,28.2995,139000.0
2014-08-08 15:50:00,41.16,41.19,41.16,41.19,93700.0,28.2995,28.3202,28.2995,28.3202,93700.0
2014-08-08 15:55:00,41.19,41.2,41.17,41.18,433600.0,28.3202,28.327,28.3064,28.3133,433600.0
2014-08-11 09:30:00,41.21,41.28,41.09,41.15,146400.0,28.3339,28.382,28.2514,28.2927,146400.0
2014-08-11 09:35:00,41.14,41.16,41.07,41.13,39300.0,28.2858,28.2995,28.2377,28.2789,39300.0
2014-08-11 09:40:00,41.13,41.16,41.08,41.11,60000.0,28.2789,28.2995,28.2445,28.2652,60000.0
2014-08-11 09:45:00,41.1,41.14,41.03,41.07,62100.0,28.2583,28.2858,28.2102,28.2377,62100.0
2014-08-11 09:50:00,41.07,41.11,41.04,41.09,47100.0,28.2377,28.2652,28.217,28.2514,47100.0
2014-08-11 09:55:00,41.1,41.15,41.09,41.11,39300.0,28.2583,28.2927,28.2514,28.2652,39300.0
2014-08-11 10:00:00,41.11,41.15,41.06,41.08,53300.0,28.2652,28.2927,28.2308,28.2445,53300.0
2014-08-11 10:05:00,41.08,41.09,41.03,41.05,56700.0,28.2445,28.2514,28.2102,28.2239,56700.0
2014-08-11 10:10:00,41.06,41.08,41.0,41.0,78200.0,28.2308,28.2445,28.1895,28.1895,78200.0
2014-08-11 10:15:00,41.01,41.08,41.0,41.05,65400.0,28.1964,28.2445,28.1895,28.2239,65400.0
2014-08-11 10:20:00,41.05,41.1,41.05,41.06,47000.0,28.2239,28.2583,28.2239,28.2308,47000.0
2014-08-11 10:25:00,41.05,41.07,41.04,41.05,48100.0,28.2239,28.2377,28.217,28.2239,48100.0
2014-08-11 10:30:00,41.06,41.07,41.04,41.06,22300.0,28.2308,28.2377,28.217,28.2308,22300.0
2014-08-11 10:35:00,41.06,41.09,41.05,41.07,72600.0,28.2308,28.2514,28.2239,28.2377,72600.0
2014-08-11 10:40:00,41.07,41.08,41.05,41.06,51800.0,28.2377,28.2445,28.2239,28.2308,51800.0
2014-08-11 10:45:00,41.06,41.08,41.05,41.07,67000.0,28.2308,28.2445,28.2239,28.2377,67000.0
2014-08-11 10:50:00,41.08,41.08,41.05,41.08,46400.0,28.2445,28.2445,28.2239,28.2445,46400.0
2014-08-11 10:55:00,41.07,41.07,41.04,41.05,52100.0,28.2377,28.2377,28.217,28.2239,52100.0
2014-08-11 11:00:00,41.04,41.05,41.03,41.05,23500.0,28.217,28.2239,28.2102,28.2239,23500.0
2014-08-11 11:05:00,41.05,41.09,41.05,41.09,16900.0,28.2239,28.2514,28.2239,28.2514,16900.0
2014-08-11 11:10:00,41.09,41.1,41.07,41.1,71200.0,28.2514,28.2583,28.2377,28.2583,71200.0
2014-08-11 11:15:00,41.09,41.13,41.07,41.09,126000.0,28.2514,28.2789,28.2377,28.2514,126000.0
2014-08-11 11:20:00,41.09,41.1,41.07,41.08,35800.0,28.2514,28.2583,28.2377,28.2445,35800.0
2014-08-11 11:25:00,41.08,41.1,41.08,41.09,29200.0,28.2445,28.2583,28.2445,28.2514,29200.0
2014-08-11 11:30:00,41.09,41.11,41.08,41.09,35600.0,28.2514,28.2652,28.2445,28.2514,35600.0
2014-08-11 11:35:00,41.09,41.1,41.07,41.08,22800.0,28.2514,28.2583,28.2377,28.2445,22800.0
2014-08-11 11:40:00,41.08,41.1,41.08,41.09,39000.0,28.2445,28.2583,28.2445,28.2514,39000.0
2014-08-11 11:45:00,41.1,41.11,41.07,41.07,26700.0,28.2583,28.2652,28.2377,28.2377,26700.0
2014-08-11 11:50:00,41.07,41.09,41.06,41.07,22500.0,28.2377,28.2514,28.2308,28.2377,22500.0
2014-08-11 11:55:00,41.06,41.07,41.05,41.07,19400.0,28.2308,28.2377,28.2239,28.2377,19400.0
2014-08-11 12:00:00,41.07,41.09,41.03,41.03,32500.0,28.2377,28.2514,28.2102,28.2102,32500.0
2014-08-11 12:05:00,41.04,41.05,41.03,41.05,14200.0,28.217,28.2239,28.2102,28.2239,14200.0
2014-08-11 12:10:00,41.04,41.04,41.02,41.04,15900.0,28.217,28.217,28.2033,28.217,15900.0
2014-08-11 12:15:00,41.04,41.05,41.02,41.03,17800.0,28.217,28.2239,28.2033,28.2102,17800.0
2014-08-11 12:20:00,41.03,41.06,41.02,41.05,15300.0,28.2102,28.2308,28.2033,28.2239,15300.0
2014-08-11 12:25:00,41.05,41.07,41.04,41.04,22900.0,28.2239,28.2377,28.217,28.217,22900.0
2014-08-11 12:30:00,41.04,41.07,41.04,41.06,35800.0,28.217,28.2377,28.217,28.2308,35800.0
2014-08-11 12:35:00,41.05,41.06,41.04,41.04,22300.0,28.2239,28.2308,28.217,28.217,22300.0
2014-08-11 12:40:00,41.04,41.07,41.04,41.05,27200.0,28.217,28.2377,28.217,28.2239,27200.0
2014-08-11 12:45:00,41.05,41.06,41.04,41.05,13800.0,28.2239,28.2308,28.217,28.2239,13800.0
2014-08-11 12:50:00,41.05,41.06,41.05,41.06,16200.0,28.2239,28.2308,28.2239,28.2308,16200.0
2014-08-11 12:55:00,41.05,41.07,41.03,41.03,32700.0,28.2239,28.2377,28.2102,28.2102,32700.0
2014-08-11 13:00:00,41.03,41.04,41.02,41.03,14000.0,28.2102,28.217,28.2033,28.2102,14000.0
2014-08-11 13:05:00,41.03,41.04,41.02,41.02,13600.0,28.2102,28.217,28.2033,28.2033,13600.0
2014-08-11 13:10:00,41.03,41.04,41.02,41.04,17300.0,28.2102,28.217,28.2033,28.217,17300.0
2014-08-11 13:15:00,41.04,41.04,41.02,41.04,15600.0,28.217,28.217,28.2033,28.217,15600.0
2014-08-11 13:20:00,41.04,41.04,41.01,41.02,11900.0,28.217,28.217,28.1964,28.2033,11900.0
2014-08-11 13:25:00,41.02,41.02,40.97,40.97,30800.0,28.2033,28.2033,28.1689,28.1689,30800.0
2014-08-11 13:30:00,40.98,41.01,40.98,41.01,20000.0,28.1758,28.1964,28.1758,28.1964,20000.0
2014-08-11 13:35:00,41.0,41.02,41.0,41.02,16400.0,28.1895,28.2033,28.1895,28.2033,16400.0
2014-08-11 13:40:00,41.01,41.04,41.01,41.01,20900.0,28.1964,28.217,28.1964,28.1964,20900.0
2014-08-11 13:45:00,41.02,41.02,40.97,41.01,80200.0,28.2033,28.2033,28.1689,28.1964,80200.0
2014-08-11 13:50:00,41.01,41.02,40.95,40.96,36800.0,28.1964,28.2033,28.1552,28.162,36800.0
2014-08-11 13:55:00,40.96,40.96,40.91,40.94,27500.0,28.162,28.162,28.1276,28.1483,27500.0
2014-08-11 14:00:00,40.94,40.94,40.89,40.93,33000.0,28.1483,28.1483,28.1139,28.1414,33000.0
2014-08-11 14:05:00,40.94,40.95,40.92,40.95,18500.0,28.1483,28.1552,28.1345,28.1552,18500.0
2014-08-11 14:10:00,40.95,40.95,40.92,40.93,21700.0,28.1552,28.1552,28.1345,28.1414,21700.0
2014-08-11 14:15:00,40.93,40.97,40.92,40.96,30800.0,28.1414,28.1689,28.1345,28.162,30800.0
2014-08-11 14:20:00,40.95,40.97,40.94,40.96,18700.0,28.1552,28.1689,28.1483,28.162,18700.0
2014-08-11 14:25:00,40.96,40.96,40.93,40.95,13100.0,28.162,28.162,28.1414,28.1552,13100.0
2014-08-11 14:30:00,40.95,40.95,40.93,40.95,18900.0,28.1552,28.1552,28.1414,28.1552,18900.0
2014-08-11 14:35:00,40.95,40.97,40.94,40.95,24500.0,28.1552,28.1689,28.1483,28.1552,24500.0
2014-08-11 14:40:00,40.96,40.98,40.95,40.97,36300.0,28.162,28.1758,28.1552,28.1689,36300.0
2014-08-11 14:45:00,40.97,40.99,40.97,40.98,73200.0,28.1689,28.1827,28.1689,28.1758,73200.0
2014-08-11 14:50:00,40.98,40.98,40.95,40.96,20800.0,28.1758,28.1758,28.1552,28.162,20800.0
2014-08-11 14:55:00,40.96,40.98,40.95,40.96,32900.0,28.162,28.1758,28.1552,28.162,32900.0
2014-08-11 15:00:00,40.96,40.99,40.96,40.98,33900.0,28.162,28.1827,28.162,28.1758,33900.0
2014-08-11 15:05:00,40.98,41.0,40.98,41.0,39700.0,28.1758,28.1895,28.1758,28.1895,39700.0
2014-08-11 15:10:00,40.99,41.0,40.98,40.99,23300.0,28.1827,28.1895,28.1758,28.1827,23300.0
2014-08-11 15:15:00,41.0,41.01,40.97,40.98,34700.0,28.1895,28.1964,28.1689,28.1758,34700.0
2014-08-11 15:20:00,40.98,40.99,40.97,40.97,32100.0,28.1758,28.1827,28.1689,28.1689,32100.0
2014-08-11 15:25:00,40.97,40.99,40.96,40.96,30200.0,28.1689,28.1827,28.162,28.162,30200.0
2014-08-11 15:30:00,40.96,40.97,40.94,40.96,83000.0,28.162,28.1689,28.1483,28.162,83000.0
2014-08-11 15:35:00,40.96,40.96,40.94,40.94,41400.0,28.162,28.162,28.1483,28.1483,41400.0
2014-08-11 15:40:00,40.95,40.96,40.91,40.91,102900.0,28.1552,28.162,28.1276,28.1276,102900.0
2014-08-11 15:45:00,40.92,40.93,40.91,40.91,62000.0,28.1345,28.1414,28.1276,28.1276,62000.0
2014-08-11 15:50:00,40.92,40.95,40.91,40.94,94200.0,28.1345,28.1552,28.1276,28.1483,94200.0
2014-08-11 15:55:00,40.95,40.96,40.94,40.94,200300.0,28.1552,28.162,28.1483,28.1483,200300.0
2014-08-12 09:30:00,40.9,41.02,40.85,41.0,64900.0,28.1208,28.2033,28.0864,28.1895,64900.0
2014-08-12 09:35:00,41.0,41.03,40.98,41.0,24400.0,28.1895,28.2102,28.1758,28.1895,24400.0
2014-08-12 09:40:00,41.0,41.12,41.0,41.12,47500.0,28.1895,28.272,28.1895,28.272,47500.0
2014-08-12 09:45:00,41.12,41.13,41.08,41.11,39600.0,28.272,28.2789,28.2445,28.2652,39600.0
2014-08-12 09:50:00,41.12,41.15,41.03,41.05,60300.0,28.272,28.2927,28.2102,28.2239,60300.0
2014-08-12 09:55:00,41.05,41.19,41.05,41.19,46100.0,28.2239,28.3202,28.2239,28.3202,46100.0
2014-08-12 10:00:00,41.2,41.21,41.13,41.21,74900.0,28.327,28.3339,28.2789,28.3339,74900.0
2014-08-12 10:05:00,41.22,41.24,41.14,41.16,80500.0,28.3408,28.3545,28.2858,28.2995,80500.0
2014-08-12 10:10:00,41.15,41.22,41.14,41.21,57400.0,28.2927,28.3408,28.2858,28.3339,57400.0
2014-08-12 10:15:00,41.21,41.24,41.18,41.24,49300.0,28.3339,28.3545,28.3133,28.3545,49300.0
2014-08-12 10:20:00,41.24,41.3,41.23,41.3,56700.0,28.3545,28.3958,28.3477,28.3958,56700.0
2014-08-12 10:25:00,41.28,41.28,41.17,41.23,73600.0,28.382,28.382,28.3064,28.3477,73600.0
2014-08-12 10:30:00,41.24,41.24,41.15,41.19,34000.0,28.3545,28.3545,28.2927,28.3202,34000.0
2014-08-12 10:35:00,41.2,41.22,41.17,41.2,39000.0,28.327,28.3408,28.3064,28.327,39000.0
2014-08-12 10:40:00,41.2,41.23,41.14,41.16,39800.0,28.327,28.3477,28.2858,28.2995,39800.0
2014-08-12 10:45:00,41.15,41.16,41.11,41.11,39800.0,28.2927,28.2995,28.2652,28.2652,39800.0
2014-08-12 10:50:00,41.11,41.15,41.1,41.15,31000.0,28.2652,28.2927,28.2583,28.2927,31000.0
2014-08-12 10:55:00,41.15,41.17,41.14,41.15,39300.0,28.2927,28.3064,28.2858,28.2927,39300.0
2014-08-12 11:00:00,41.14,41.14,41.07,41.09,36200.0,28.2858,28.2858,28.2377,28.2514,36200.0
2014-08-12 11:05:00,41.09,41.11,41.07,41.11,42700.0,28.2514,28.2652,28.2377,28.2652,42700.0
2014-08-12 11:10:00,41.11,41.12,41.08,41.1,34000.0,28.2652,28.272,28.2445,28.2583,34000.0
2014-08-12 11:15:00,41.1,41.11,41.08,41.09,21400.0,28.2583,28.2652,28.2445,28.2514,21400.0
2014-08-12 11:20:00,41.09,41.1,41.04,41.04,97800.0,28.2514,28.2583,28.217,28.217,97800.0
2014-08-12 11:25:00,41.04,41.04,41.02,41.03,37700.0,28.217,28.217,28.2033,28.2102,37700.0
2014-08-12 11:30:00,41.04,41.05,41.01,41.03,32200.0,28.217,28.2239,28.1964,28.2102,32200.0
2014-08-12 11:35:00,41.02,41.04,41.01,41.01,23100.0,28.2033,28.217,28.1964,28.1964,23100.0
2014-08-12 11:40:00,41.02,41.05,41.01,41.03,43200.0,28.2033,28.2239,28.1964,28.2102,43200.0
2014-08-12 11:45:00,41.02,41.05,41.02,41.04,32800.0,28.2033,28.2239,28.2033,28.217,32800.0
2014-08-12 11:50:00,41.04,41.06,41.03,41.05,26100.0,28.217,28.2308,28.2102,28.2239,26100.0
2014-08-12 11:55:00,41.05,41.05,41.01,41.01,25900.0,28.2239,28.2239,28.1964,28.1964,25900.0
2014-08-12 12:00:00,41.01,41.01,40.96,40.96,45100.0,28.1964,28.1964,28.162,28.162,45100.0
2014-08-12 12:05:00,40.97,41.02,40.96,41.02,31100.0,28.1689,28.2033,28.162,28.2033,31100.0
2014-08-12 12:10:00,41.02,41.04,41.01,41.02,24000.0,28.2033,28.217,28.1964,28.2033,24000.0
2014-08-12 12:15:00,41.03,41.04,41.0,41.01,48700.0,28.2102,28.217,28.1895,28.1964,48700.0
2014-08-12 12:20:00,41.01,41.02,40.97,41.0,35900.0,28.1964,28.2033,28.1689,28.1895,35900.0
2014-08-12 12:25:00,41.0,41.02,40.98,40.98,37900.0,28.1895,28.2033,28.1758,28.1758,37900.0
2014-08-12 12:30:00,40.98,41.02,40.98,41.01,39900.0,28.1758,28.2033,28.1758,28.1964,39900.0
2014-08-12 12:35:00,41.01,41.06,41.0,41.05,44500.0,28.1964,28.2308,28.1895,28.2239,44500.0
2014-08-12 12:40:00,41.05,41.09,41.04,41.08,30200.0,28.2239,28.2514,28.217,28.2445,30200.0
2014-08-12 12:45:00,41.08,41.09,41.07,41.08,11500.0,28.2445,28.2514,28.2377,28.2445,11500.0
2014-08-12 12:50:00,41.07,41.07,41.05,41.06,16500.0,28.2377,28.2377,28.2239,28.2308,16500.0
2014-08-12 12:55:00,41.06,41.09,41.05,41.07,45400.0,28.2308,28.2514,28.2239,28.2377,45400.0
2014-08-12 13:00:00,41.07,41.08,41.06,41.08,12300.0,28.2377,28.2445,28.2308,28.2445,12300.0
2014-08-12 13:05:00,41.07,41.09,41.07,41.09,18100.0,28.2377,28.2514,28.2377,28.2514,18100.0
2014-08-12 13:10:00,41.09,41.09,41.07,41.07,12500.0,28.2514,28.2514,28.2377,28.2377,12500.0
2014-08-12 13:15:00,41.07,41.09,41.05,41.07,21200.0,28.2377,28.2514,28.2239,28.2377,21200.0
2014-08-12 13:20:00,41.06,41.08,41.05,41.05,49000.0,28.2308,28.2445,28.2239,28.2239,49000.0
2014-08-12 13:25:00,41.06,41.09,41.05,41.09,27800.0,28.2308,28.2514,28.2239,28.2514,27800.0
2014-08-12 13:30:00,41.08,41.1,41.08,41.08,84400.0,28.2445,28.2583,28.2445,28.2445,84400.0
2014-08-12 13:35:00,41.09,41.1,41.05,41.08,89800.0,28.2514,28.2583,28.2239,28.2445,89800.0
2014-08-12 13:40:00,41.08,41.11,41.07,41.09,107500.0,28.2445,28.2652,28.2377,28.2514,107500.0
2014-08-12 13:45:00,41.09,41.12,41.08,41.11,70700.0,28.2514,28.272,28.2445,28.2652,70700.0
2014-08-12 13:50:00,41.11,41.15,41.11,41.13,46700.0,28.2652,28.2927,28.2652,28.2789,46700.0
2014-08-12 13:55:00,41.13,41.13,41.1,41.1,18000.0,28.2789,28.2789,28.2583,28.2583,18000.0
2014-08-12 14:00:00,41.11,41.11,41.08,41.1,68000.0,28.2652,28.2652,28.2445,28.2583,68000.0
2014-08-12 14:05:00,41.1,41.11,41.08,41.09,77600.0,28.2583,28.2652,28.2445,28.2514,77600.0
2014-08-12 14:10:00,41.08,41.1,41.08,41.09,43900.0,28.2445,28.2583,28.2445,28.2514,43900.0
2014-08-12 14:15:00,41.09,41.1,41.08,41.09,36900.0,28.2514,28.2583,28.2445,28.2514,36900.0
2014-08-12 14:20:00,41.1,41.12,41.08,41.08,40500.0,28.2583,28.272,28.2445,28.2445,40500.0
2014-08-12 14:25:00,41.09,41.1,41.07,41.09,83500.0,28.2514,28.2583,28.2377,28.2514,83500.0
2014-08-12 14:30:00,41.08,41.09,41.07,41.08,69900.0,28.2445,28.2514,28.2377,28.2445,69900.0
2014-08-12 14:35:00,41.09,41.14,41.08,41.14,50700.0,28.2514,28.2858,28.2445,28.2858,50700.0
2014-08-12 14:40:00,41.14,41.14,41.09,41.11,54400.0,28.2858,28.2858,28.2514,28.2652,54400.0
2014-08-12 14:45:00,41.11,41.12,41.08,41.09,44700.0,28.2652,28.272,28.2445,28.2514,44700.0
2014-08-12 14:50:00,41.09,41.11,41.09,41.09,23700.0,28.2514,28.2652,28.2514,28.2514,23700.0
2014-08-12 14:55:00,41.09,41.1,41.09,41.09,37800.0,28.2514,28.2583,28.2514,28.2514,37800.0
2014-08-12 15:00:00,41.09,41.11,41.09,41.11,30200.0,28.2514,28.2652,28.2514,28.2652,30200.0
2014-08-12 15:05:00,41.1,41.16,41.1,41.15,34300.0,28.2583,28.2995,28.2583,28.2927,34300.0
2014-08-12 15:10:00,41.16,41.16,41.13,41.14,35200.0,28.2995,28.2995,28.2789,28.2858,35200.0
2014-08-12 15:15:00,41.14,41.15,41.1,41.13,45500.0,28.2858,28.2927,28.2583,28.2789,45500.0
2014-08-12 15:20:00,41.13,41.13,41.09,41.13,66300.0,28.2789,28.2789,28.2514,28.2789,66300.0
2014-08-12 15:25:00,41.13,41.13,41.08,41.08,28300.0,28.2789,28.2789,28.2445,28.2445,28300.0
2014-08-12 15:30:00,41.08,41.1,41.07,41.07,79400.0,28.2445,28.2583,28.2377,28.2377,79400.0
2014-08-12 15:35:00,41.07,41.12,41.07,41.11,57500.0,28.2377,28.272,28.2377,28.2652,57500.0
2014-08-12 15:40:00,41.11,41.14,41.1,41.12,94000.0,28.2652,28.2858,28.2583,28.272,94000.0
2014-08-12 15:45:00,41.13,41.14,41.11,41.12,110500.0,28.2789,28.2858,28.2652,28.272,110500.0
2014-08-12 15:50:00,41.12,41.16,41.12,41.14,109800.0,28.272,28.2995,28.272,28.2858,109800.0
2014-08-12 15:55:00,41.14,41.17,41.11,41.15,553700.0,28.2858,28.3064,28.2652,28.2927,553700.0
2014-08-13 09:30:00,41.34,41.35,41.23,41.24,115400.0,28.4233,28.4302,28.3477,28.3545,115400.0
2014-08-13 09:35:00,41.25,41.36,41.25,41.31,76700.0,28.3614,28.437,28.3614,28.4027,76700.0
2014-08-13 09:40:00,41.31,41.33,41.21,41.21,62300.0,28.4027,28.4164,28.3339,28.3339,62300.0
2014-08-13 09:45:00,41.21,41.24,41.19,41.2,60600.0,28.3339,28.3545,28.3202,28.327,60600.0
2014-08-13 09:50:00,41.19,41.23,41.16,41.23,63400.0,28.3202,28.3477,28.2995,28.3477,63400.0
2014-08-13 09:55:00,41.22,41.23,41.17,41.2,59700.0,28.3408,28.3477,28.3064,28.327,59700.0
2014-08-13 10:00:00,41.19,41.22,41.17,41.22,39800.0,28.3202,28.3408,28.3064,28.3408,39800.0
2014-08-13 10:05:00,41.21,41.27,41.19,41.26,103800.0,28.3339,28.3752,28.3202,28.3683,103800.0
2014-08-13 10:10:00,41.26,41.26,41.21,41.23,61300.0,28.3683,28.3683,28.3339,28.3477,61300.0
2014-08-13 10:15:00,41.23,41.27,41.21,41.27,73400.0,28.3477,28.3752,28.3339,28.3752,73400.0
2014-08-13 10:20:00,41.27,41.3,41.26,41.27,44300.0,28.3752,28.3958,28.3683,28.3752,44300.0
2014-08-13 10:25:00,41.26,41.27,41.23,41.26,23100.0,28.3683,28.3752,28.3477,28.3683,23100.0
2014-08-13 10:30:00,41.26,41.27,41.23,41.25,26900.0,28.3683,28.3752,28.3477,28.3614,26900.0
2014-08-13 10:35:00,41.24,41.31,41.24,41.31,116600.0,28.3545,28.4027,28.3545,28.4027,116600.0
2014-08-13 10:40:00,41.31,41.33,41.29,41.31,56700.0,28.4027,28.4164,28.3889,28.4027,56700.0
2014-08-13 10:45:00,41.31,41.31,41.28,41.29,29200.0,28.4027,28.4027,28.382,28.3889,29200.0
2014-08-13 10:50:00,41.29,41.31,41.29,41.3,23300.0,28.3889,28.4027,28.3889,28.3958,23300.0
2014-08-13 10:55:00,41.3,41.33,41.28,41.31,47500.0,28.3958,28.4164,28.382,28.4027,47500.0
2014-08-13 11:00:00,41.31,41.38,41.31,41.37,65900.0,28.4027,28.4508,28.4027,28.4439,65900.0
2014-08-13 11:05:00,41.37,41.43,41.37,41.43,38900.0,28.4439,28.4852,28.4439,28.4852,38900.0
2014-08-13 11:10:00,41.43,41.46,41.43,41.45,73800.0,28.4852,28.5058,28.4852,28.4989,73800.0
2014-08-13 11:15:00,41.45,41.45,41.42,41.43,153500.0,28.4989,28.4989,28.4783,28.4852,153500.0
2014-08-13 11:20:00,41.42,41.43,41.38,41.39,46000.0,28.4783,28.4852,28.4508,28.4577,46000.0
2014-08-13 11:25:00,41.39,41.41,41.38,41.39,82000.0,28.4577,28.4714,28.4508,28.4577,82000.0
2014-08-13 11:30:00,41.4,41.4,41.36,41.37,53900.0,28.4645,28.4645,28.437,28.4439,53900.0
2014-08-13 11:35:00,41.37,41.4,41.37,41.39,64200.0,28.4439,28.4645,28.4439,28.4577,64200.0
2014-08-13 11:40:00,41.39,41.42,41.37,41.4,78000.0,28.4577,28.4783,28.4439,28.4645,78000.0
2014-08-13 11:45:00,41.41,41.41,41.39,41.4,36500.0,28.4714,28.4714,28.4577,28.4645,36500.0
2014-08-13 11:50:00,41.4,41.4,41.37,41.37,46000.0,28.4645,28.4645,28.4439,28.4439,46000.0
2014-08-13 11:55:00,41.37,41.38,41.34,41.34,31100.0,28.4439,28.4508,28.4233,28.4233,31100.0
2014-08-13 12:00:00,41.34,41.35,41.33,41.33,20700.0,28.4233,28.4302,28.4164,28.4164,20700.0
2014-08-13 12:05:00,41.33,41.35,41.31,41.34,54800.0,28.4164,28.4302,28.4027,28.4233,54800.0
2014-08-13 12:10:00,41.34,41.36,41.33,41.35,34000.0,28.4233,28.437,28.4164,28.4302,34000.0
2014-08-13 12:15:00,41.35,41.35,41.34,41.35,20700.0,28.4302,28.4302,28.4233,28.4302,20700.0
2014-08-13 12:20:00,41.34,41.34,41.32,41.33,45000.0,28.4233,28.4233,28.4095,28.4164,45000.0
2014-08-13 12:25:00,41.33,41.36,41.33,41.35,31100.0,28.4164,28.437,28.4164,28.4302,31100.0
2014-08-13 12:30:00,41.35,41.36,41.34,41.35,27200.0,28.4302,28.437,28.4233,28.4302,27200.0
2014-08-13 12:35:00,41.35,41.35,41.33,41.34,24800.0,28.4302,28.4302,28.4164,28.4233,24800.0
2014-08-13 12:40:00,41.34,41.34,41.31,41.31,44600.0,28.4233,28.4233,28.4027,28.4027,44600.0
2014-08-13 12:45:00,41.31,41.36,41.31,41.36,34300.0,28.4027,28.437,28.4027,28.437,34300.0
2014-08-13 12:50:00,41.36,41.36,41.34,41.34,30900.0,28.437,28.437,28.4233,28.4233,30900.0
2014-08-13 12:55:00,41.34,41.35,41.32,41.33,37300.0,28.4233,28.4302,28.4095,28.4164,37300.0
2014-08-13 13:00:00,41.34,41.35,41.32,41.32,59800.0,28.4233,28.4302,28.4095,28.4095,59800.0
2014-08-13 13:05:00,41.33,41.33,41.29,41.29,29800.0,28.4164,28.4164,28.3889,28.3889,29800.0
2014-08-13 13:10:00,41.3,41.3,41.28,41.28,8000.0,28.3958,28.3958,28.382,28.382,8000.0
2014-08-13 13:15:00,41.29,41.3,41.26,41.26,24400.0,28.3889,28.3958,28.3683,28.3683,24400.0
2014-08-13 13:20:00,41.26,41.27,41.26,41.27,12100.0,28.3683,28.3752,28.3683,28.3752,12100.0
2014-08-13 13:25:00,41.27,41.28,41.26,41.27,14700.0,28.3752,28.382,28.3683,28.3752,14700.0
2014-08-13 13:30:00,41.27,41.27,41.26,41.26,31800.0,28.3752,28.3752,28.3683,28.3683,31800.0
2014-08-13 13:35:00,41.26,41.27,41.25,41.27,16500.0,28.3683,28.3752,28.3614,28.3752,16500.0
2014-08-13 13:40:00,41.27,41.28,41.26,41.27,10200.0,28.3752,28.382,28.3683,28.3752,10200.0
2014-08-13 13:45:00,41.28,41.29,41.27,41.28,32300.0,28.382,28.3889,28.3752,28.382,32300.0
2014-08-13 13:50:00,41.29,41.29,41.27,41.28,26700.0,28.3889,28.3889,28.3752,28.382,26700.0
2014-08-13 13:55:00,41.29,41.29,41.28,41.29,22500.0,28.3889,28.3889,28.382,28.3889,22500.0
2014-08-13 14:00:00,41.29,41.29,41.28,41.29,29500.0,28.3889,28.3889,28.382,28.3889,29500.0
2014-08-13 14:05:00,41.29,41.3,41.25,41.26,73100.0,28.3889,28.3958,28.3614,28.3683,73100.0
2014-08-13 14:10:00,41.26,41.28,41.25,41.28,24800.0,28.3683,28.382,28.3614,28.382,24800.0
2014-08-13 14:15:00,41.28,41.29,41.27,41.28,18300.0,28.382,28.3889,28.3752,28.382,18300.0
2014-08-13 14:20:00,41.28,41.29,41.25,41.26,73900.0,28.382,28.3889,28.3614,28.3683,73900.0
2014-08-13 14:25:00,41.27,41.28,41.26,41.27,29400.0,28.3752,28.382,28.3683,28.3752,29400.0
2014-08-13 14:30:00,41.27,41.28,41.26,41.28,18600.0,28.3752,28.382,28.3683,28.382,18600.0
2014-08-13 14:35:00,41.28,41.3,41.27,41.3,32300.0,28.382,28.3958,28.3752,28.3958,32300.0
2014-08-13 14:40:00,41.3,41.3,41.29,41.3,6600.0,28.3958,28.3958,28.3889,28.3958,6600.0
2014-08-13 14:45:00,41.3,41.3,41.28,41.28,53400.0,28.3958,28.3958,28.382,28.382,53400.0
2014-08-13 14:50:00,41.29,41.29,41.28,41.29,24600.0,28.3889,28.3889,28.382,28.3889,24600.0
2014-08-13 14:55:00,41.29,41.3,41.29,41.29,46400.0,28.3889,28.3958,28.3889,28.3889,46400.0
2014-08-13 15:00:00,41.3,41.31,41.29,41.3,49600.0,28.3958,28.4027,28.3889,28.3958,49600.0
2014-08-13 15:05:00,41.29,41.32,41.29,41.3,48300.0,28.3889,28.4095,28.3889,28.3958,48300.0
2014-08-13 15:10:00,41.3,41.32,41.29,41.32,55200.0,28.3958,28.4095,28.3889,28.4095,55200.0
2014-08-13 15:15:00,41.32,41.32,41.29,41.3,39200.0,28.4095,28.4095,28.3889,28.3958,39200.0
2014-08-13 15:20:00,41.3,41.32,41.29,41.32,41600.0,28.3958,28.4095,28.3889,28.4095,41600.0
2014-08-13 15:25:00,41.32,41.32,41.3,41.32,67000.0,28.4095,28.4095,28.3958,28.4095,67000.0
2014-08-13 15:30:00,41.32,41.32,41.31,41.31,42500.0,28.4095,28.4095,28.4027,28.4027,42500.0
2014-08-13 15:35:00,41.32,41.32,41.31,41.32,57100.0,28.4095,28.4095,28.4027,28.4095,57100.0
2014-08-13 15:40:00,41.32,41.37,41.31,41.37,134900.0,28.4095,28.4439,28.4027,28.4439,134900.0
2014-08-13 15:45:00,41.37,41.38,41.35,41.37,133700.0,28.4439,28.4508,28.4302,28.4439,133700.0
2014-08-13 15:50:00,41.38,41.39,41.36,41.39,155600.0,28.4508,28.4577,28.437,28.4577,155600.0
2014-08-13 15:55:00,41.38,41.39,41.35,41.36,259200.0,28.4508,28.4577,28.4302,28.437,259200.0
2014-08-14 09:30:00,41.35,41.48,41.34,41.41,96000.0,28.4302,28.5196,28.4233,28.4714,96000.0
2014-08-14 09:35:00,41.43,41.5,41.43,41.48,31100.0,28.4852,28.5333,28.4852,28.5196,31100.0
2014-08-14 09:40:00,41.48,41.5,41.44,41.45,37500.0,28.5196,28.5333,28.4921,28.4989,37500.0
2014-08-14 09:45:00,41.45,41.56,41.45,41.56,79600.0,28.4989,28.5746,28.4989,28.5746,79600.0
2014-08-14 09:50:00,41.55,41.58,41.53,41.55,46400.0,28.5677,28.5883,28.5539,28.5677,46400.0
2014-08-14 09:55:00,41.55,41.58,41.54,41.56,33800.0,28.5677,28.5883,28.5608,28.5746,33800.0
2014-08-14 10:00:00,41.57,41.57,41.5,41.52,31700.0,28.5814,28.5814,28.5333,28.5471,31700.0
2014-08-14 10:05:00,41.52,41.54,41.47,41.51,22200.0,28.5471,28.5608,28.5127,28.5402,22200.0
2014-08-14 10:10:00,41.51,41.55,41.5,41.55,33200.0,28.5402,28.5677,28.5333,28.5677,33200.0
2014-08-14 10:15:00,41.55,41.58,41.54,41.54,38800.0,28.5677,28.5883,28.5608,28.5608,38800.0
2014-08-14 10:20:00,41.54,41.57,41.54,41.54,29700.0,28.5608,28.5814,28.5608,28.5608,29700.0
2014-08-14 10:25:00,41.55,41.57,41.54,41.57,40800.0,28.5677,28.5814,28.5608,28.5814,40800.0
2014-08-14 10:30:00,41.58,41.61,41.56,41.57,31500.0,28.5883,28.6089,28.5746,28.5814,31500.0
2014-08-14 10:35:00,41.56,41.59,41.56,41.57,18500.0,28.5746,28.5952,28.5746,28.5814,18500.0
2014-08-14 10:40:00,41.57,41.59,41.55,41.58,31900.0,28.5814,28.5952,28.5677,28.5883,31900.0
2014-08-14 10:45:00,41.58,41.61,41.57,41.57,27100.0,28.5883,28.6089,28.5814,28.5814,27100.0
2014-08-14 10:50:00,41.57,41.58,41.51,41.53,44100.0,28.5814,28.5883,28.5402,28.5539,44100.0
2014-08-14 10:55:00,41.53,41.53,41.5,41.51,28600.0,28.5539,28.5539,28.5333,28.5402,28600.0
2014-08-14 11:00:00,41.5,41.54,41.49,41.53,18700.0,28.5333,28.5608,28.5264,28.5539,18700.0
2014-08-14 11:05:00,41.54,41.54,41.5,41.52,9400.0,28.5608,28.5608,28.5333,28.5471,9400.0
2014-08-14 11:10:00,41.52,41.54,41.51,41.53,16900.0,28.5471,28.5608,28.5402,28.5539,16900.0
2014-08-14 11:15:00,41.53,41.54,41.51,41.54,22000.0,28.5539,28.5608,28.5402,28.5608,22000.0
2014-08-14 11:20:00,41.54,41.57,41.52,41.56,21300.0,28.5608,28.5814,28.5471,28.5746,21300.0
2014-08-14 11:25:00,41.56,41.56,41.52,41.53,36100.0,28.5746,28.5746,28.5471,28.5539,36100.0
2014-08-14 11:30:00,41.53,41.54,41.5,41.51,29300.0,28.5539,28.5608,28.5333,28.5402,29300.0
2014-08-14 11:35:00,41.51,41.51,41.47,41.47,29200.0,28.5402,28.5402,28.5127,28.5127,29200.0
2014-08-14 11:40:00,41.48,41.5,41.47,41.48,21400.0,28.5196,28.5333,28.5127,28.5196,21400.0
2014-08-14 11:45:00,41.49,41.5,41.48,41.5,24500.0,28.5264,28.5333,28.5196,28.5333,24500.0
2014-08-14 11:50:00,41.5,41.51,41.49,41.5,10400.0,28.5333,28.5402,28.5264,28.5333,10400.0
2014-08-14 11:55:00,41.5,41.54,41.49,41.54,20400.0,28.5333,28.5608,28.5264,28.5608,20400.0
2014-08-14 12:00:00,41.54,41.54,41.51,41.54,14200.0,28.5608,28.5608,28.5402,28.5608,14200.0
2014-08-14 12:05:00,41.54,41.55,41.53,41.53,16900.0,28.5608,28.5677,28.5539,28.5539,16900.0
2014-08-14 12:10:00,41.53,41.56,41.53,41.55,12300.0,28.5539,28.5746,28.5539,28.5677,12300.0
2014-08-14 12:15:00,41.55,41.57,41.54,41.56,15700.0,28.5677,28.5814,28.5608,28.5746,15700.0
2014-08-14 12:20:00,41.56,41.56,41.54,41.56,10600.0,28.5746,28.5746,28.5608,28.5746,10600.0
2014-08-14 12:25:00,41.55,41.57,41.55,41.57,10000.0,28.5677,28.5814,28.5677,28.5814,10000.0
2014-08-14 12:30:00,41.56,41.57,41.55,41.57,16500.0,28.5746,28.5814,28.5677,28.5814,16500.0
2014-08-14 12:35:00,41.56,41.58,41.56,41.57,15500.0,28.5746,28.5883,28.5746,28.5814,15500.0
2014-08-14 12:40:00,41.56,41.58,41.56,41.57,11900.0,28.5746,28.5883,28.5746,28.5814,11900.0
2014-08-14 12:45:00,41.57,41.57,41.52,41.52,17700.0,28.5814,28.5814,28.5471,28.5471,17700.0
2014-08-14 12:50:00,41.53,41.56,41.53,41.55,10200.0,28.5539,28.5746,28.5539,28.5677,10200.0
2014-08-14 12:55:00,41.55,41.56,41.52,41.53,16000.0,28.5677,28.5746,28.5471,28.5539,16000.0
2014-08-14 13:00:00,41.53,41.53,41.5,41.51,16400.0,28.5539,28.5539,28.5333,28.5402,16400.0
2014-08-14 13:05:00,41.51,41.52,41.49,41.5,18800.0,28.5402,28.5471,28.5264,28.5333,18800.0
2014-08-14 13:10:00,41.5,41.53,41.5,41.52,31200.0,28.5333,28.5539,28.5333,28.5471,31200.0
2014-08-14 13:15:00,41.53,41.57,41.53,41.56,29600.0,28.5539,28.5814,28.5539,28.5746,29600.0
2014-08-14 13:20:00,41.57,41.58,41.55,41.56,13000.0,28.5814,28.5883,28.5677,28.5746,13000.0
2014-08-14 13:25:00,41.56,41.58,41.54,41.57,59500.0,28.5746,28.5883,28.5608,28.5814,59500.0
2014-08-14 13:30:00,41.56,41.57,41.53,41.54,20100.0,28.5746,28.5814,28.5539,28.5608,20100.0
2014-08-14 13:35:00,41.54,41.54,41.53,41.54,4900.0,28.5608,28.5608,28.5539,28.5608,4900.0
2014-08-14 13:40:00,41.54,41.55,41.52,41.52,29300.0,28.5608,28.5677,28.5471,28.5471,29300.0
2014-08-14 13:45:00,41.52,41.53,41.51,41.52,15300.0,28.5471,28.5539,28.5402,28.5471,15300.0
2014-08-14 13:50:00,41.51,41.52,41.51,41.52,7700.0,28.5402,28.5471,28.5402,28.5471,7700.0
2014-08-14 13:55:00,41.52,41.52,41.5,41.5,20300.0,28.5471,28.5471,28.5333,28.5333,20300.0
2014-08-14 14:00:00,41.51,41.52,41.5,41.5,29200.0,28.5402,28.5471,28.5333,28.5333,29200.0
2014-08-14 14:05:00,41.51,41.51,41.5,41.5,24100.0,28.5402,28.5402,28.5333,28.5333,24100.0
2014-08-14 14:10:00,41.51,41.52,41.5,41.5,26000.0,28.5402,28.5471,28.5333,28.5333,26000.0
2014-08-14 14:15:00,41.51,41.52,41.5,41.5,23100.0,28.5402,28.5471,28.5333,28.5333,23100.0
2014-08-14 14:20:00,41.5,41.52,41.5,41.52,22500.0,28.5333,28.5471,28.5333,28.5471,22500.0
2014-08-14 14:25:00,41.52,41.53,41.51,41.52,32800.0,28.5471,28.5539,28.5402,28.5471,32800.0
2014-08-14 14:30:00,41.52,41.53,41.51,41.52,36000.0,28.5471,28.5539,28.5402,28.5471,36000.0
2014-08-14 14:35:00,41.52,41.53,41.51,41.52,13500.0,28.5471,28.5539,28.5402,28.5471,13500.0
2014-08-14 14:40:00,41.52,41.52,41.5,41.51,17300.0,28.5471,28.5471,28.5333,28.5402,17300.0
2014-08-14 14:45:00,41.51,41.51,41.5,41.51,47700.0,28.5402,28.5402,28.5333,28.5402,47700.0
2014-08-14 14:50:00,41.51,41.53,41.5,41.52,49100.0,28.5402,28.5539,28.5333,28.5471,49100.0
2014-08-14 14:55:00,41.52,41.52,41.51,41.52,71600.0,28.5471,28.5471,28.5402,28.5471,71600.0
2014-08-14 15:00:00,41.52,41.54,41.51,41.54,40500.0,28.5471,28.5608,28.5402,28.5608,40500.0
2014-08-14 15:05:00,41.54,41.57,41.53,41.57,47800.0,28.5608,28.5814,28.5539,28.5814,47800.0
2014-08-14 15:10:00,41.57,41.57,41.54,41.55,50500.0,28.5814,28.5814,28.5608,28.5677,50500.0
2014-08-14 15:15:00,41.55,41.56,41.54,41.56,60500.0,28.5677,28.5746,28.5608,28.5746,60500.0
2014-08-14 15:20:00,41.56,41.56,41.54,41.55,64000.0,28.5746,28.5746,28.5608,28.5677,64000.0
2014-08-14 15:25:00,41.55,41.56,41.55,41.56,43900.0,28.5677,28.5746,28.5677,28.5746,43900.0
2014-08-14 15:30:00,41.56,41.57,41.54,41.55,110800.0,28.5746,28.5814,28.5608,28.5677,110800.0
2014-08-14 15:35:00,41.55,41.55,41.53,41.54,95200.0,28.5677,28.5677,28.5539,28.5608,95200.0
2014-08-14 15:40:00,41.54,41.54,41.53,41.54,85000.0,28.5608,28.5608,28.5539,28.5608,85000.0
2014-08-14 15:45:00,41.54,41.54,41.51,41.54,143100.0,28.5608,28.5608,28.5402,28.5608,143100.0
2014-08-14 15:50:00,41.54,41.55,41.52,41.55,126400.0,28.5608,28.5677,28.5471,28.5677,126400.0
2014-08-14 15:55:00,41.55,41.61,41.54,41.61,479300.0,28.5677,28.6089,28.5608,28.6089,479300.0
2014-08-15 09:30:00,41.7,41.78,41.7,41.73,554200.0,28.6708,28.7258,28.6708,28.6914,554200.0
2014-08-15 09:35:00,41.72,41.72,41.65,41.65,34600.0,28.6846,28.6846,28.6364,28.6364,34600.0
2014-08-15 09:40:00,41.65,41.68,41.59,41.6,128200.0,28.6364,28.6571,28.5952,28.6021,128200.0
2014-08-15 09:45:00,41.6,41.66,41.59,41.63,45200.0,28.6021,28.6433,28.5952,28.6227,45200.0
2014-08-15 09:50:00,41.64,41.71,41.58,41.7,60600.0,28.6296,28.6777,28.5883,28.6708,60600.0
2014-08-15 09:55:00,41.69,41.7,41.65,41.68,28900.0,28.6639,28.6708,28.6364,28.6571,28900.0
2014-08-15 10:00:00,41.69,41.7,41.67,41.69,26300.0,28.6639,28.6708,28.6502,28.6639,26300.0
2014-08-15 10:05:00,41.69,41.72,41.69,41.72,19200.0,28.6639,28.6846,28.6639,28.6846,19200.0
2014-08-15 10:10:00,41.72,41.75,41.71,41.72,20800.0,28.6846,28.7052,28.6777,28.6846,20800.0
2014-08-15 10:15:00,41.71,41.76,41.68,41.73,65600.0,28.6777,28.7121,28.6571,28.6914,65600.0
2014-08-15 10:20:00,41.73,41.76,41.7,41.72,35400.0,28.6914,28.7121,28.6708,28.6846,35400.0
2014-08-15 10:25:00,41.72,41.72,41.69,41.69,43100.0,28.6846,28.6846,28.6639,28.6639,43100.0
2014-08-15 10:30:00,41.7,41.74,41.7,41.72,35800.0,28.6708,28.6983,28.6708,28.6846,35800.0
2014-08-15 10:35:00,41.72,41.73,41.7,41.71,19700.0,28.6846,28.6914,28.6708,28.6777,19700.0
2014-08-15 10:40:00,41.72,41.72,41.55,41.57,81300.0,28.6846,28.6846,28.5677,28.5814,81300.0
2014-08-15 10:45:00,41.56,41.58,41.48,41.53,81500.0,28.5746,28.5883,28.5196,28.5539,81500.0
2014-08-15 10:50:00,41.52,41.52,41.39,41.43,94400.0,28.5471,28.5471,28.4577,28.4852,94400.0
2014-08-15 10:55:00,41.43,41.43,41.26,41.42,124900.0,28.4852,28.4852,28.3683,28.4783,124900.0
2014-08-15 11:00:00,41.42,41.43,41.35,41.38,57200.0,28.4783,28.4852,28.4302,28.4508,57200.0
2014-08-15 11:05:00,41.38,41.43,41.32,41.4,60500.0,28.4508,28.4852,28.4095,28.4645,60500.0
2014-08-15 11:10:00,41.41,41.47,41.39,41.39,94100.0,28.4714,28.5127,28.4577,28.4577,94100.0
2014-08-15 11:15:00,41.39,41.44,41.35,41.38,41500.0,28.4577,28.4921,28.4302,28.4508,41500.0
2014-08-15 11:20:00,41.38,41.38,41.29,41.31,55000.0,28.4508,28.4508,28.3889,28.4027,55000.0
2014-08-15 11:25:00,41.31,41.33,41.26,41.26,55900.0,28.4027,28.4164,28.3683,28.3683,55900.0
2014-08-15 11:30:00,41.27,41.31,41.24,41.26,63900.0,28.3752,28.4027,28.3545,28.3683,63900.0
2014-08-15 11:35:00,41.26,41.32,41.25,41.32,39200.0,28.3683,28.4095,28.3614,28.4095,39200.0
2014-08-15 11:40:00,41.32,41.34,41.29,41.32,35300.0,28.4095,28.4233,28.3889,28.4095,35300.0
2014-08-15 11:45:00,41.32,41.33,41.23,41.25,46800.0,28.4095,28.4164,28.3477,28.3614,46800.0
2014-08-15 11:50:00,41.25,41.25,41.08,41.09,96900.0,28.3614,28.3614,28.2445,28.2514,96900.0
2014-08-15 11:55:00,41.1,41.17,41.06,41.17,82200.0,28.2583,28.3064,28.2308,28.3064,82200.0
2014-08-15 12:00:00,41.17,41.18,41.1,41.18,69100.0,28.3064,28.3133,28.2583,28.3133,69100.0
2014-08-15 12:05:00,41.18,41.23,41.16,41.22,38000.0,28.3133,28.3477,28.2995,28.3408,38000.0
2014-08-15 12:10:00,41.21,41.22,41.15,41.15,39200.0,28.3339,28.3408,28.2927,28.2927,39200.0
2014-08-15 12:15:00,41.15,41.18,41.12,41.17,51000.0,28.2927,28.3133,28.272,28.3064,51000.0
2014-08-15 12:20:00,41.17,41.19,41.12,41.19,41600.0,28.3064,28.3202,28.272,28.3202,41600.0
2014-08-15 12:25:00,41.18,41.28,41.18,41.28,69400.0,28.3133,28.382,28.3133,28.382,69400.0
2014-08-15 12:30:00,41.28,41.29,41.21,41.23,71000.0,28.382,28.3889,28.3339,28.3477,71000.0
2014-08-15 12:35:00,41.23,41.28,41.21,41.27,35400.0,28.3477,28.382,28.3339,28.3752,35400.0
2014-08-15 12:40:00,41.27,41.29,41.25,41.26,27500.0,28.3752,28.3889,28.3614,28.3683,27500.0
2014-08-15 12:45:00,41.26,41.26,41.18,41.21,34200.0,28.3683,28.3683,28.3133,28.3339,34200.0
2014-08-15 12:50:00,41.21,41.23,41.18,41.22,33100.0,28.3339,28.3477,28.3133,28.3408,33100.0
2014-08-15 12:55:00,41.23,41.26,41.2,41.2,124000.0,28.3477,28.3683,28.327,28.327,124000.0
2014-08-15 13:00:00,41.19,41.2,41.12,41.14,33300.0,28.3202,28.327,28.272,28.2858,33300.0
2014-08-15 13:05:00,41.14,41.22,41.14,41.2,31100.0,28.2858,28.3408,28.2858,28.327,31100.0
2014-08-15 13:10:00,41.2,41.24,41.2,41.24,29600.0,28.327,28.3545,28.327,28.3545,29600.0
2014-08-15 13:15:00,41.22,41.23,41.18,41.18,28400.0,28.3408,28.3477,28.3133,28.3133,28400.0
2014-08-15 13:20:00,41.19,41.2,41.16,41.18,37900.0,28.3202,28.327,28.2995,28.3133,37900.0
2014-08-15 13:25:00,41.18,41.2,41.17,41.2,25100.0,28.3133,28.327,28.3064,28.327,25100.0
2014-08-15 13:30:00,41.2,41.2,41.16,41.19,37000.0,28.327,28.327,28.2995,28.3202,37000.0
2014-08-15 13:35:00,41.18,41.19,41.15,41.18,33500.0,28.3133,28.3202,28.2927,28.3133,33500.0
2014-08-15 13:40:00,41.19,41.22,41.18,41.18,34700.0,28.3202,28.3408,28.3133,28.3133,34700.0
2014-08-15 13:45:00,41.19,41.2,41.17,41.17,39800.0,28.3202,28.327,28.3064,28.3064,39800.0
2014-08-15 13:50:00,41.16,41.2,41.13,41.16,49100.0,28.2995,28.327,28.2789,28.2995,49100.0
2014-08-15 13:55:00,41.16,41.18,41.14,41.17,48800.0,28.2995,28.3133,28.2858,28.3064,48800.0
2014-08-15 14:00:00,41.17,41.2,41.16,41.17,33200.0,28.3064,28.327,28.2995,28.3064,33200.0
2014-08-15 14:05:00,41.18,41.21,41.16,41.16,36200.0,28.3133,28.3339,28.2995,28.2995,36200.0
2014-08-15 14:10:00,41.16,41.19,41.14,41.17,45200.0,28.2995,28.3202,28.2858,28.3064,45200.0
2014-08-15 14:15:00,41.15,41.19,41.14,41.19,41500.0,28.2927,28.3202,28.2858,28.3202,41500.0
2014-08-15 14:20:00,41.17,41.25,41.17,41.25,28700.0,28.3064,28.3614,28.3064,28.3614,28700.0
2014-08-15 14:25:00,41.25,41.29,41.24,41.27,118000.0,28.3614,28.3889,28.3545,28.3752,118000.0
2014-08-15 14:30:00,41.28,41.3,41.23,41.23,48700.0,28.382,28.3958,28.3477,28.3477,48700.0
2014-08-15 14:35:00,41.23,41.27,41.23,41.25,31100.0,28.3477,28.3752,28.3477,28.3614,31100.0
2014-08-15 14:40:00,41.25,41.32,41.25,41.29,40800.0,28.3614,28.4095,28.3614,28.3889,40800.0
2014-08-15 14:45:00,41.29,41.32,41.28,41.3,33200.0,28.3889,28.4095,28.382,28.3958,33200.0
2014-08-15 14:50:00,41.3,41.3,41.27,41.29,24900.0,28.3958,28.3958,28.3752,28.3889,24900.0
2014-08-15 14:55:00,41.29,41.3,41.26,41.27,48600.0,28.3889,28.3958,28.3683,28.3752,48600.0
2014-08-15 15:00:00,41.27,41.28,41.22,41.23,44600.0,28.3752,28.382,28.3408,28.3477,44600.0
2014-08-15 15:05:00,41.23,41.24,41.2,41.23,65100.0,28.3477,28.3545,28.327,28.3477,65100.0
2014-08-15 15:10:00,41.23,41.23,41.21,41.23,34500.0,28.3477,28.3477,28.3339,28.3477,34500.0
2014-08-15 15:15:00,41.23,41.25,41.22,41.23,55500.0,28.3477,28.3614,28.3408,28.3477,55500.0
2014-08-15 15:20:00,41.22,41.24,41.21,41.22,41400.0,28.3408,28.3545,28.3339,28.3408,41400.0
2014-08-15 15:25:00,41.22,41.24,41.21,41.23,44300.0,28.3408,28.3545,28.3339,28.3477,44300.0
2014-08-15 15:30:00,41.23,41.27,41.21,41.27,60500.0,28.3477,28.3752,28.3339,28.3752,60500.0
2014-08-15 15:35:00,41.27,41.29,41.25,41.25,71400.0,28.3752,28.3889,28.3614,28.3614,71400.0
2014-08-15 15:40:00,41.25,41.27,41.25,41.26,40600.0,28.3614,28.3752,28.3614,28.3683,40600.0
2014-08-15 15:45:00,41.26,41.29,41.25,41.27,109500.0,28.3683,28.3889,28.3614,28.3752,109500.0
2014-08-15 15:50:00,41.26,41.32,41.25,41.31,194000.0,28.3683,28.4095,28.3614,28.4027,194000.0
2014-08-15 15:55:00,41.3,41.31,41.27,41.28,214800.0,28.3958,28.4027,28.3752,28.382,214800.0
2014-08-18 09:30:00,41.51,41.58,41.43,41.55,80000.0,28.5402,28.5883,28.4852,28.5677,80000.0
2014-08-18 09:35:00,41.56,41.65,41.54,41.6,60100.0,28.5746,28.6364,28.5608,28.6021,60100.0
2014-08-18 09:40:00,41.59,41.66,41.59,41.66,34700.0,28.5952,28.6433,28.5952,28.6433,34700.0
2014-08-18 09:45:00,41.66,41.68,41.63,41.65,55200.0,28.6433,28.6571,28.6227,28.6364,55200.0
2014-08-18 09:50:00,41.65,41.69,41.63,41.69,36500.0,28.6364,28.6639,28.6227,28.6639,36500.0
2014-08-18 09:55:00,41.69,41.73,41.67,41.72,27400.0,28.6639,28.6914,28.6502,28.6846,27400.0
2014-08-18 10:00:00,41.71,41.73,41.66,41.67,26400.0,28.6777,28.6914,28.6433,28.6502,26400.0
2014-08-18 10:05:00,41.67,41.7,41.62,41.69,40100.0,28.6502,28.6708,28.6158,28.6639,40100.0
2014-08-18 10:10:00,41.69,41.72,41.67,41.72,20400.0,28.6639,28.6846,28.6502,28.6846,20400.0
2014-08-18 10:15:00,41.73,41.75,41.71,41.71,58400.0,28.6914,28.7052,28.6777,28.6777,58400.0
2014-08-18 10:20:00,41.71,41.78,41.71,41.76,54300.0,28.6777,28.7258,28.6777,28.7121,54300.0
2014-08-18 10:25:00,41.76,41.78,41.75,41.76,34400.0,28.7121,28.7258,28.7052,28.7121,34400.0
2014-08-18 10:30:00,41.76,41.77,41.74,41.75,21100.0,28.7121,28.7189,28.6983,28.7052,21100.0
2014-08-18 10:35:00,41.76,41.82,41.74,41.81,67000.0,28.7121,28.7533,28.6983,28.7464,67000.0
2014-08-18 10:40:00,41.81,41.82,41.79,41.79,28500.0,28.7464,28.7533,28.7327,28.7327,28500.0
2014-08-18 10:45:00,41.79,41.82,41.79,41.8,25700.0,28.7327,28.7533,28.7327,28.7396,25700.0
2014-08-18 10:50:00,41.79,41.8,41.78,41.8,29800.0,28.7327,28.7396,28.7258,28.7396,29800.0
2014-08-18 10:55:00,41.8,41.82,41.77,41.78,40900.0,28.7396,28.7533,28.7189,28.7258,40900.0
2014-08-18 11:00:00,41.79,41.79,41.73,41.73,33200.0,28.7327,28.7327,28.6914,28.6914,33200.0
2014-08-18 11:05:00,41.73,41.75,41.73,41.75,28400.0,28.6914,28.7052,28.6914,28.7052,28400.0
2014-08-18 11:10:00,41.74,41.77,41.73,41.75,28800.0,28.6983,28.7189,28.6914,28.7052,28800.0
2014-08-18 11:15:00,41.75,41.75,41.72,41.72,15100.0,28.7052,28.7052,28.6846,28.6846,15100.0
2014-08-18 11:20:00,41.72,41.74,41.71,41.73,23000.0,28.6846,28.6983,28.6777,28.6914,23000.0
2014-08-18 11:25:00,41.73,41.75,41.72,41.75,24100.0,28.6914,28.7052,28.6846,28.7052,24100.0
2014-08-18 11:30:00,41.75,41.77,41.73,41.74,25600.0,28.7052,28.7189,28.6914,28.6983,25600.0
2014-08-18 11:35:00,41.75,41.77,41.74,41.77,27100.0,28.7052,28.7189,28.6983,28.7189,27100.0
2014-08-18 11:40:00,41.77,41.79,41.75,41.76,21100.0,28.7189,28.7327,28.7052,28.7121,21100.0
2014-08-18 11:45:00,41.76,41.77,41.74,41.76,24400.0,28.7121,28.7189,28.6983,28.7121,24400.0
2014-08-18 11:50:00,41.76,41.79,41.76,41.78,34700.0,28.7121,28.7327,28.7121,28.7258,34700.0
2014-08-18 11:55:00,41.77,41.78,41.74,41.78,25100.0,28.7189,28.7258,28.6983,28.7258,25100.0
2014-08-18 12:00:00,41.78,41.8,41.76,41.78,26500.0,28.7258,28.7396,28.7121,28.7258,26500.0
2014-08-18 12:05:00,41.78,41.81,41.76,41.77,29400.0,28.7258,28.7464,28.7121,28.7189,29400.0
2014-08-18 12:10:00,41.76,41.77,41.75,41.75,13100.0,28.7121,28.7189,28.7052,28.7052,13100.0
2014-08-18 12:15:00,41.74,41.77,41.73,41.74,23400.0,28.6983,28.7189,28.6914,28.6983,23400.0
2014-08-18 12:20:00,41.75,41.75,41.74,41.75,5900.0,28.7052,28.7052,28.6983,28.7052,5900.0
2014-08-18 12:25:00,41.75,41.78,41.75,41.76,31000.0,28.7052,28.7258,28.7052,28.7121,31000.0
2014-08-18 12:30:00,41.75,41.76,41.73,41.73,13800.0,28.7052,28.7121,28.6914,28.6914,13800.0
2014-08-18 12:35:00,41.74,41.76,41.73,41.76,41100.0,28.6983,28.7121,28.6914,28.7121,41100.0
2014-08-18 12:40:00,41.76,41.77,41.72,41.73,22000.0,28.7121,28.7189,28.6846,28.6914,22000.0
2014-08-18 12:45:00,41.72,41.73,41.71,41.72,9700.0,28.6846,28.6914,28.6777,28.6846,9700.0
2014-08-18 12:50:00,41.71,41.74,41.71,41.73,18100.0,28.6777,28.6983,28.6777,28.6914,18100.0
2014-08-18 12:55:00,41.72,41.73,41.69,41.69,25200.0,28.6846,28.6914,28.6639,28.6639,25200.0
2014-08-18 13:00:00,41.7,41.7,41.67,41.67,16300.0,28.6708,28.6708,28.6502,28.6502,16300.0
2014-08-18 13:05:00,41.67,41.69,41.67,41.69,13300.0,28.6502,28.6639,28.6502,28.6639,13300.0
2014-08-18 13:10:00,41.69,41.7,41.68,41.68,11500.0,28.6639,28.6708,28.6571,28.6571,11500.0
2014-08-18 13:15:00,41.69,41.69,41.67,41.68,13900.0,28.6639,28.6639,28.6502,28.6571,13900.0
2014-08-18 13:20:00,41.68,41.68,41.66,41.68,18000.0,28.6571,28.6571,28.6433,28.6571,18000.0
2014-08-18 13:25:00,41.67,41.69,41.67,41.69,7500.0,28.6502,28.6639,28.6502,28.6639,7500.0
2014-08-18 13:30:00,41.68,41.7,41.68,41.7,9300.0,28.6571,28.6708,28.6571,28.6708,9300.0
2014-08-18 13:35:00,41.7,41.7,41.69,41.7,6300.0,28.6708,28.6708,28.6639,28.6708,6300.0
2014-08-18 13:40:00,41.7,41.72,41.69,41.7,21800.0,28.6708,28.6846,28.6639,28.6708,21800.0
2014-08-18 13:45:00,41.7,41.71,41.69,41.71,14200.0,28.6708,28.6777,28.6639,28.6777,14200.0
2014-08-18 13:50:00,41.7,41.72,41.69,41.7,38400.0,28.6708,28.6846,28.6639,28.6708,38400.0
2014-08-18 13:55:00,41.7,41.7,41.68,41.7,17600.0,28.6708,28.6708,28.6571,28.6708,17600.0
2014-08-18 14:00:00,41.7,41.7,41.69,41.7,8900.0,28.6708,28.6708,28.6639,28.6708,8900.0
2014-08-18 14:05:00,41.7,41.71,41.69,41.7,23100.0,28.6708,28.6777,28.6639,28.6708,23100.0
2014-08-18 14:10:00,41.7,41.71,41.69,41.69,22800.0,28.6708,28.6777,28.6639,28.6639,22800.0
2014-08-18 14:15:00,41.69,41.7,41.68,41.69,25900.0,28.6639,28.6708,28.6571,28.6639,25900.0
2014-08-18 14:20:00,41.69,41.69,41.66,41.68,33300.0,28.6639,28.6639,28.6433,28.6571,33300.0
2014-08-18 14:25:00,41.68,41.7,41.67,41.68,34500.0,28.6571,28.6708,28.6502,28.6571,34500.0
2014-08-18 14:30:00,41.68,41.69,41.67,41.67,23600.0,28.6571,28.6639,28.6502,28.6502,23600.0
2014-08-18 14:35:00,41.66,41.67,41.64,41.64,14700.0,28.6433,28.6502,28.6296,28.6296,14700.0
2014-08-18 14:40:00,41.64,41.68,41.64,41.68,25300.0,28.6296,28.6571,28.6296,28.6571,25300.0
2014-08-18 14:45:00,41.67,41.68,41.65,41.66,19100.0,28.6502,28.6571,28.6364,28.6433,19100.0
2014-08-18 14:50:00,41.65,41.69,41.64,41.69,81000.0,28.6364,28.6639,28.6296,28.6639,81000.0
2014-08-18 14:55:00,41.68,41.69,41.68,41.69,23300.0,28.6571,28.6639,28.6571,28.6639,23300.0
2014-08-18 15:00:00,41.69,41.7,41.69,41.69,16500.0,28.6639,28.6708,28.6639,28.6639,16500.0
2014-08-18 15:05:00,41.7,41.71,41.69,41.71,30700.0,28.6708,28.6777,28.6639,28.6777,30700.0
2014-08-18 15:10:00,41.7,41.72,41.69,41.71,35900.0,28.6708,28.6846,28.6639,28.6777,35900.0
2014-08-18 15:15:00,41.7,41.72,41.69,41.71,41800.0,28.6708,28.6846,28.6639,28.6777,41800.0
2014-08-18 15:20:00,41.71,41.71,41.68,41.68,29100.0,28.6777,28.6777,28.6571,28.6571,29100.0
2014-08-18 15:25:00,41.68,41.7,41.68,41.68,81200.0,28.6571,28.6708,28.6571,28.6571,81200.0
2014-08-18 15:30:00,41.68,41.7,41.68,41.69,44300.0,28.6571,28.6708,28.6571,28.6639,44300.0
2014-08-18 15:35:00,41.7,41.71,41.69,41.7,63600.0,28.6708,28.6777,28.6639,28.6708,63600.0
2014-08-18 15:40:00,41.7,41.72,41.69,41.71,101200.0,28.6708,28.6846,28.6639,28.6777,101200.0
2014-08-18 15:45:00,41.71,41.72,41.7,41.71,92800.0,28.6777,28.6846,28.6708,28.6777,92800.0
2014-08-18 15:50:00,41.71,41.73,41.68,41.69,189000.0,28.6777,28.6914,28.6571,28.6639,189000.0
2014-08-18 15:55:00,41.69,41.72,41.69,41.7,330500.0,28.6639,28.6846,28.6639,28.6708,330500.0
2014-08-19 09:30:00,41.66,41.82,41.53,41.75,79400.0,28.6433,28.7533,28.5539,28.7052,79400.0
2014-08-19 09:35:00,41.77,41.84,41.77,41.81,38200.0,28.7189,28.7671,28.7189,28.7464,38200.0
2014-08-19 09:40:00,41.82,41.84,41.78,41.8,90300.0,28.7533,28.7671,28.7258,28.7396,90300.0
2014-08-19 09:45:00,41.8,41.81,41.77,41.78,69500.0,28.7396,28.7464,28.7189,28.7258,69500.0
2014-08-19 09:50:00,41.79,41.79,41.76,41.76,72600.0,28.7327,28.7327,28.7121,28.7121,72600.0
2014-08-19 09:55:00,41.76,41.78,41.73,41.76,44300.0,28.7121,28.7258,28.6914,28.7121,44300.0
2014-08-19 10:00:00,41.76,41.8,41.75,41.77,44200.0,28.7121,28.7396,28.7052,28.7189,44200.0
2014-08-19 10:05:00,41.76,41.79,41.74,41.78,82800.0,28.7121,28.7327,28.6983,28.7258,82800.0
2014-08-19 10:10:00,41.77,41.82,41.77,41.8,53500.0,28.7189,28.7533,28.7189,28.7396,53500.0
2014-08-19 10:15:00,41.8,41.81,41.76,41.76,50200.0,28.7396,28.7464,28.7121,28.7121,50200.0
2014-08-19 10:20:00,41.76,41.79,41.75,41.77,37500.0,28.7121,28.7327,28.7052,28.7189,37500.0
2014-08-19 10:25:00,41.77,41.78,41.75,41.75,17000.0,28.7189,28.7258,28.7052,28.7052,17000.0
2014-08-19 10:30:00,41.75,41.77,41.75,41.76,26000.0,28.7052,28.7189,28.7052,28.7121,26000.0
2014-08-19 10:35:00,41.75,41.82,41.75,41.8,30400.0,28.7052,28.7533,28.7052,28.7396,30400.0
2014-08-19 10:40:00,41.8,41.82,41.77,41.79,24500.0,28.7396,28.7533,28.7189,28.7327,24500.0
2014-08-19 10:45:00,41.78,41.84,41.78,41.84,14900.0,28.7258,28.7671,28.7258,28.7671,14900.0
2014-08-19 10:50:00,41.83,41.84,41.8,41.82,20200.0,28.7602,28.7671,28.7396,28.7533,20200.0
2014-08-19 10:55:00,41.82,41.84,41.82,41.82,25200.0,28.7533,28.7671,28.7533,28.7533,25200.0
2014-08-19 11:00:00,41.82,41.82,41.8,41.8,15500.0,28.7533,28.7533,28.7396,28.7396,15500.0
2014-08-19 11:05:00,41.8,41.82,41.78,41.82,50700.0,28.7396,28.7533,28.7258,28.7533,50700.0
2014-08-19 11:10:00,41.81,41.84,41.8,41.83,31300.0,28.7464,28.7671,28.7396,28.7602,31300.0
2014-08-19 11:15:00,41.82,41.83,41.79,41.8,15000.0,28.7533,28.7602,28.7327,28.7396,15000.0
2014-08-19 11:20:00,41.79,41.8,41.77,41.78,18800.0,28.7327,28.7396,28.7189,28.7258,18800.0
2014-08-19 11:25:00,41.79,41.81,41.78,41.79,12500.0,28.7327,28.7464,28.7258,28.7327,12500.0
2014-08-19 11:30:00,41.78,41.79,41.74,41.76,34000.0,28.7258,28.7327,28.6983,28.7121,34000.0
2014-08-19 11:35:00,41.75,41.76,41.73,41.75,23300.0,28.7052,28.7121,28.6914,28.7052,23300.0
2014-08-19 11:40:00,41.74,41.77,41.73,41.77,15600.0,28.6983,28.7189,28.6914,28.7189,15600.0
2014-08-19 11:45:00,41.77,41.78,41.76,41.78,22700.0,28.7189,28.7258,28.7121,28.7258,22700.0
2014-08-19 11:50:00,41.78,41.79,41.77,41.79,11600.0,28.7258,28.7327,28.7189,28.7327,11600.0
2014-08-19 11:55:00,41.79,41.8,41.78,41.79,14800.0,28.7327,28.7396,28.7258,28.7327,14800.0
2014-08-19 12:00:00,41.79,41.81,41.79,41.79,12100.0,28.7327,28.7464,28.7327,28.7327,12100.0
2014-08-19 12:05:00,41.8,41.8,41.79,41.8,10100.0,28.7396,28.7396,28.7327,28.7396,10100.0
2014-08-19 12:10:00,41.8,41.8,41.78,41.78,9300.0,28.7396,28.7396,28.7258,28.7258,9300.0
2014-08-19 12:15:00,41.79,41.79,41.77,41.79,20400.0,28.7327,28.7327,28.7189,28.7327,20400.0
2014-08-19 12:20:00,41.78,41.79,41.78,41.79,5000.0,28.7258,28.7327,28.7258,28.7327,5000.0
2014-08-19 12:25:00,41.78,41.83,41.78,41.83,18200.0,28.7258,28.7602,28.7258,28.7602,18200.0
2014-08-19 12:30:00,41.83,41.83,41.8,41.8,8800.0,28.7602,28.7602,28.7396,28.7396,8800.0
2014-08-19 12:35:00,41.8,41.81,41.8,41.81,19000.0,28.7396,28.7464,28.7396,28.7464,19000.0
2014-08-19 12:40:00,41.81,41.81,41.8,41.81,7800.0,28.7464,28.7464,28.7396,28.7464,7800.0
2014-08-19 12:45:00,41.8,41.83,41.8,41.83,7900.0,28.7396,28.7602,28.7396,28.7602,7900.0
2014-08-19 12:50:00,41.83,41.83,41.8,41.8,9900.0,28.7602,28.7602,28.7396,28.7396,9900.0
2014-08-19 12:55:00,41.8,41.82,41.79,41.82,7100.0,28.7396,28.7533,28.7327,28.7533,7100.0
2014-08-19 13:00:00,41.82,41.83,41.81,41.82,5400.0,28.7533,28.7602,28.7464,28.7533,5400.0
2014-08-19 13:05:00,41.82,41.85,41.82,41.85,26600.0,28.7533,28.7739,28.7533,28.7739,26600.0
2014-08-19 13:10:00,41.85,41.85,41.8,41.81,14100.0,28.7739,28.7739,28.7396,28.7464,14100.0
2014-08-19 13:15:00,41.81,41.83,41.8,41.82,15700.0,28.7464,28.7602,28.7396,28.7533,15700.0
2014-08-19 13:20:00,41.82,41.83,41.82,41.82,13000.0,28.7533,28.7602,28.7533,28.7533,13000.0
2014-08-19 13:25:00,41.82,41.82,41.8,41.8,12200.0,28.7533,28.7533,28.7396,28.7396,12200.0
2014-08-19 13:30:00,41.81,41.82,41.8,41.81,8200.0,28.7464,28.7533,28.7396,28.7464,8200.0
2014-08-19 13:35:00,41.82,41.82,41.8,41.82,20200.0,28.7533,28.7533,28.7396,28.7533,20200.0
2014-08-19 13:40:00,41.82,41.82,41.8,41.81,11700.0,28.7533,28.7533,28.7396,28.7464,11700.0
2014-08-19 13:45:00,41.82,41.84,41.81,41.83,12600.0,28.7533,28.7671,28.7464,28.7602,12600.0
2014-08-19 13:50:00,41.83,41.84,41.82,41.83,16400.0,28.7602,28.7671,28.7533,28.7602,16400.0
2014-08-19 13:55:00,41.83,41.84,41.81,41.83,28000.0,28.7602,28.7671,28.7464,28.7602,28000.0
2014-08-19 14:00:00,41.83,41.85,41.81,41.84,25600.0,28.7602,28.7739,28.7464,28.7671,25600.0
2014-08-19 14:05:00,41.84,41.86,41.83,41.84,36900.0,28.7671,28.7808,28.7602,28.7671,36900.0
2014-08-19 14:10:00,41.83,41.84,41.82,41.84,23900.0,28.7602,28.7671,28.7533,28.7671,23900.0
2014-08-19 14:15:00,41.84,41.84,41.82,41.82,10200.0,28.7671,28.7671,28.7533,28.7533,10200.0
2014-08-19 14:20:00,41.83,41.86,41.83,41.84,25100.0,28.7602,28.7808,28.7602,28.7671,25100.0
2014-08-19 14:25:00,41.85,41.87,41.83,41.83,16400.0,28.7739,28.7877,28.7602,28.7602,16400.0
2014-08-19 14:30:00,41.84,41.84,41.81,41.82,38000.0,28.7671,28.7671,28.7464,28.7533,38000.0
2014-08-19 14:35:00,41.82,41.82,41.8,41.82,18300.0,28.7533,28.7533,28.7396,28.7533,18300.0
2014-08-19 14:40:00,41.82,41.83,41.81,41.82,12300.0,28.7533,28.7602,28.7464,28.7533,12300.0
2014-08-19 14:45:00,41.82,41.82,41.8,41.82,18900.0,28.7533,28.7533,28.7396,28.7533,18900.0
2014-08-19 14:50:00,41.82,41.82,41.8,41.8,11000.0,28.7533,28.7533,28.7396,28.7396,11000.0
2014-08-19 14:55:00,41.8,41.82,41.8,41.82,21200.0,28.7396,28.7533,28.7396,28.7533,21200.0
2014-08-19 15:00:00,41.81,41.83,41.8,41.83,27100.0,28.7464,28.7602,28.7396,28.7602,27100.0
2014-08-19 15:05:00,41.83,41.84,41.81,41.83,22900.0,28.7602,28.7671,28.7464,28.7602,22900.0
2014-08-19 15:10:00,41.83,41.83,41.8,41.82,61900.0,28.7602,28.7602,28.7396,28.7533,61900.0
2014-08-19 15:15:00,41.82,41.83,41.8,41.81,26900.0,28.7533,28.7602,28.7396,28.7464,26900.0
2014-08-19 15:20:00,41.81,41.82,41.8,41.8,26900.0,28.7464,28.7533,28.7396,28.7396,26900.0
2014-08-19 15:25:00,41.8,41.84,41.8,41.83,181800.0,28.7396,28.7671,28.7396,28.7602,181800.0
2014-08-19 15:30:00,41.83,41.85,41.83,41.84,89100.0,28.7602,28.7739,28.7602,28.7671,89100.0
2014-08-19 15:35:00,41.83,41.84,41.77,41.77,194100.0,28.7602,28.7671,28.7189,28.7189,194100.0
2014-08-19 15:40:00,41.77,41.84,41.77,41.8,346000.0,28.7189,28.7671,28.7189,28.7396,346000.0
2014-08-19 15:45:00,41.81,41.82,41.8,41.81,189700.0,28.7464,28.7533,28.7396,28.7464,189700.0
2014-08-19 15:50:00,41.82,41.83,41.81,41.82,217800.0,28.7533,28.7602,28.7464,28.7533,217800.0
2014-08-19 15:55:00,41.82,41.86,41.82,41.83,543400.0,28.7533,28.7808,28.7533,28.7602,543400.0
2014-08-20 09:30:00,41.67,41.68,41.51,41.55,258500.0,28.6502,28.6571,28.5402,28.5677,258500.0
2014-08-20 09:35:00,41.55,41.57,41.5,41.54,76700.0,28.5677,28.5814,28.5333,28.5608,76700.0
2014-08-20 09:40:00,41.54,41.56,41.52,41.55,102400.0,28.5608,28.5746,28.5471,28.5677,102400.0
2014-08-20 09:45:00,41.54,41.58,41.52,41.57,110500.0,28.5608,28.5883,28.5471,28.5814,110500.0
2014-08-20 09:50:00,41.57,41.63,41.56,41.62,49400.0,28.5814,28.6227,28.5746,28.6158,49400.0
2014-08-20 09:55:00,41.62,41.68,41.62,41.63,105000.0,28.6158,28.6571,28.6158,28.6227,105000.0
2014-08-20 10:00:00,41.64,41.66,41.62,41.66,39200.0,28.6296,28.6433,28.6158,28.6433,39200.0
2014-08-20 10:05:00,41.66,41.69,41.65,41.68,38300.0,28.6433,28.6639,28.6364,28.6571,38300.0
2014-08-20 10:10:00,41.68,41.71,41.67,41.7,71500.0,28.6571,28.6777,28.6502,28.6708,71500.0
2014-08-20 10:15:00,41.71,41.72,41.69,41.71,91000.0,28.6777,28.6846,28.6639,28.6777,91000.0
2014-08-20 10:20:00,41.72,41.72,41.68,41.7,36000.0,28.6846,28.6846,28.6571,28.6708,36000.0
2014-08-20 10:25:00,41.69,41.7,41.68,41.7,53300.0,28.6639,28.6708,28.6571,28.6708,53300.0
2014-08-20 10:30:00,41.7,41.7,41.68,41.7,84500.0,28.6708,28.6708,28.6571,28.6708,84500.0
2014-08-20 10:35:00,41.69,41.7,41.66,41.7,106700.0,28.6639,28.6708,28.6433,28.6708,106700.0
2014-08-20 10:40:00,41.7,41.7,41.68,41.7,97200.0,28.6708,28.6708,28.6571,28.6708,97200.0
2014-08-20 10:45:00,41.7,41.72,41.69,41.72,53000.0,28.6708,28.6846,28.6639,28.6846,53000.0
2014-08-20 10:50:00,41.71,41.75,41.71,41.75,37900.0,28.6777,28.7052,28.6777,28.7052,37900.0
2014-08-20 10:55:00,41.74,41.78,41.74,41.78,52300.0,28.6983,28.7258,28.6983,28.7258,52300.0
2014-08-20 11:00:00,41.78,41.78,41.76,41.77,20300.0,28.7258,28.7258,28.7121,28.7189,20300.0
2014-08-20 11:05:00,41.77,41.78,41.76,41.77,34300.0,28.7189,28.7258,28.7121,28.7189,34300.0
2014-08-20 11:10:00,41.77,41.78,41.77,41.77,14400.0,28.7189,28.7258,28.7189,28.7189,14400.0
2014-08-20 11:15:00,41.77,41.78,41.76,41.77,33100.0,28.7189,28.7258,28.7121,28.7189,33100.0
2014-08-20 11:20:00,41.76,41.77,41.74,41.74,27000.0,28.7121,28.7189,28.6983,28.6983,27000.0
2014-08-20 11:25:00,41.74,41.75,41.72,41.73,43100.0,28.6983,28.7052,28.6846,28.6914,43100.0
2014-08-20 11:30:00,41.72,41.73,41.71,41.71,63600.0,28.6846,28.6914,28.6777,28.6777,63600.0
2014-08-20 11:35:00,41.71,41.72,41.69,41.71,91400.0,28.6777,28.6846,28.6639,28.6777,91400.0
2014-08-20 11:40:00,41.71,41.71,41.67,41.67,70400.0,28.6777,28.6777,28.6502,28.6502,70400.0
2014-08-20 11:45:00,41.68,41.68,41.66,41.66,40900.0,28.6571,28.6571,28.6433,28.6433,40900.0
2014-08-20 11:50:00,41.66,41.67,41.66,41.66,32100.0,28.6433,28.6502,28.6433,28.6433,32100.0
2014-08-20 11:55:00,41.66,41.67,41.65,41.65,38600.0,28.6433,28.6502,28.6364,28.6364,38600.0
2014-08-20 12:00:00,41.65,41.65,41.62,41.62,54300.0,28.6364,28.6364,28.6158,28.6158,54300.0
2014-08-20 12:05:00,41.63,41.65,41.62,41.65,89800.0,28.6227,28.6364,28.6158,28.6364,89800.0
2014-08-20 12:10:00,41.64,41.65,41.62,41.63,39500.0,28.6296,28.6364,28.6158,28.6227,39500.0
2014-08-20 12:15:00,41.62,41.63,41.61,41.61,24600.0,28.6158,28.6227,28.6089,28.6089,24600.0
2014-08-20 12:20:00,41.61,41.62,41.6,41.6,32100.0,28.6089,28.6158,28.6021,28.6021,32100.0
2014-08-20 12:25:00,41.6,41.61,41.6,41.6,18500.0,28.6021,28.6089,28.6021,28.6021,18500.0
2014-08-20 12:30:00,41.61,41.63,41.6,41.62,27600.0,28.6089,28.6227,28.6021,28.6158,27600.0
2014-08-20 12:35:00,41.62,41.63,41.6,41.6,32200.0,28.6158,28.6227,28.6021,28.6021,32200.0
2014-08-20 12:40:00,41.6,41.61,41.6,41.6,17900.0,28.6021,28.6089,28.6021,28.6021,17900.0
2014-08-20 12:45:00,41.6,41.61,41.6,41.6,16800.0,28.6021,28.6089,28.6021,28.6021,16800.0
2014-08-20 12:50:00,41.61,41.61,41.58,41.59,145900.0,28.6089,28.6089,28.5883,28.5952,145900.0
2014-08-20 12:55:00,41.58,41.6,41.58,41.6,20600.0,28.5883,28.6021,28.5883,28.6021,20600.0
2014-08-20 13:00:00,41.6,41.61,41.59,41.59,28000.0,28.6021,28.6089,28.5952,28.5952,28000.0
2014-08-20 13:05:00,41.58,41.61,41.58,41.59,79600.0,28.5883,28.6089,28.5883,28.5952,79600.0
2014-08-20 13:10:00,41.59,41.59,41.58,41.58,15300.0,28.5952,28.5952,28.5883,28.5883,15300.0
2014-08-20 13:15:00,41.58,41.62,41.58,41.61,37100.0,28.5883,28.6158,28.5883,28.6089,37100.0
2014-08-20 13:20:00,41.61,41.61,41.59,41.59,19000.0,28.6089,28.6089,28.5952,28.5952,19000.0
2014-08-20 13:25:00,41.59,41.6,41.59,41.59,23600.0,28.5952,28.6021,28.5952,28.5952,23600.0
2014-08-20 13:30:00,41.59,41.61,41.59,41.6,15800.0,28.5952,28.6089,28.5952,28.6021,15800.0
2014-08-20 13:35:00,41.61,41.61,41.56,41.57,26000.0,28.6089,28.6089,28.5746,28.5814,26000.0
2014-08-20 13:40:00,41.56,41.6,41.56,41.59,34300.0,28.5746,28.6021,28.5746,28.5952,34300.0
2014-08-20 13:45:00,41.59,41.6,41.56,41.58,16500.0,28.5952,28.6021,28.5746,28.5883,16500.0
2014-08-20 13:50:00,41.58,41.59,41.56,41.56,38500.0,28.5883,28.5952,28.5746,28.5746,38500.0
2014-08-20 13:55:00,41.56,41.57,41.55,41.56,20400.0,28.5746,28.5814,28.5677,28.5746,20400.0
2014-08-20 14:00:00,41.55,41.55,41.49,41.49,122800.0,28.5677,28.5677,28.5264,28.5264,122800.0
2014-08-20 14:05:00,41.5,41.51,41.46,41.49,126500.0,28.5333,28.5402,28.5058,28.5264,126500.0
2014-08-20 14:10:00,41.48,41.56,41.48,41.5,104500.0,28.5196,28.5746,28.5196,28.5333,104500.0
2014-08-20 14:15:00,41.49,41.53,41.48,41.52,44400.0,28.5264,28.5539,28.5196,28.5471,44400.0
2014-08-20 14:20:00,41.52,41.59,41.52,41.58,46800.0,28.5471,28.5952,28.5471,28.5883,46800.0
2014-08-20 14:25:00,41.58,41.62,41.57,41.61,49200.0,28.5883,28.6158,28.5814,28.6089,49200.0
2014-08-20 14:30:00,41.61,41.63,41.6,41.61,48700.0,28.6089,28.6227,28.6021,28.6089,48700.0
2014-08-20 14:35:00,41.61,41.65,41.61,41.63,41500.0,28.6089,28.6364,28.6089,28.6227,41500.0
2014-08-20 14:40:00,41.62,41.63,41.6,41.61,91200.0,28.6158,28.6227,28.6021,28.6089,91200.0
2014-08-20 14:45:00,41.61,41.66,41.61,41.66,56000.0,28.6089,28.6433,28.6089,28.6433,56000.0
2014-08-20 14:50:00,41.66,41.68,41.65,41.67,47000.0,28.6433,28.6571,28.6364,28.6502,47000.0
2014-08-20 14:55:00,41.68,41.7,41.67,41.7,45600.0,28.6571,28.6708,28.6502,28.6708,45600.0
2014-08-20 15:00:00,41.7,41.74,41.69,41.72,70400.0,28.6708,28.6983,28.6639,28.6846,70400.0
2014-08-20 15:05:00,41.72,41.74,41.72,41.73,30700.0,28.6846,28.6983,28.6846,28.6914,30700.0
2014-08-20 15:10:00,41.74,41.75,41.71,41.72,64100.0,28.6983,28.7052,28.6777,28.6846,64100.0
2014-08-20 15:15:00,41.72,41.73,41.71,41.72,79800.0,28.6846,28.6914,28.6777,28.6846,79800.0
2014-08-20 15:20:00,41.71,41.73,41.7,41.72,123900.0,28.6777,28.6914,28.6708,28.6846,123900.0
2014-08-20 15:25:00,41.71,41.72,41.7,41.71,35400.0,28.6777,28.6846,28.6708,28.6777,35400.0
2014-08-20 15:30:00,41.71,41.72,41.69,41.7,54200.0,28.6777,28.6846,28.6639,28.6708,54200.0
2014-08-20 15:35:00,41.7,41.72,41.7,41.72,29700.0,28.6708,28.6846,28.6708,28.6846,29700.0
2014-08-20 15:40:00,41.72,41.74,41.72,41.73,82800.0,28.6846,28.6983,28.6846,28.6914,82800.0
2014-08-20 15:45:00,41.72,41.73,41.71,41.72,38000.0,28.6846,28.6914,28.6777,28.6846,38000.0
2014-08-20 15:50:00,41.71,41.72,41.71,41.72,38300.0,28.6777,28.6846,28.6777,28.6846,38300.0
2014-08-20 15:55:00,41.72,41.73,41.69,41.69,210100.0,28.6846,28.6914,28.6639,28.6639,210100.0
2014-08-21 09:30:00,41.78,41.8,41.73,41.8,114500.0,28.7258,28.7396,28.6914,28.7396,114500.0
2014-08-21 09:35:00,41.8,41.83,41.79,41.82,188300.0,28.7396,28.7602,28.7327,28.7533,188300.0
2014-08-21 09:40:00,41.82,41.85,41.82,41.85,65800.0,28.7533,28.7739,28.7533,28.7739,65800.0
2014-08-21 09:45:00,41.85,41.92,41.85,41.91,57500.0,28.7739,28.8221,28.7739,28.8152,57500.0
2014-08-21 09:50:00,41.92,41.99,41.91,41.98,22500.0,28.8221,28.8702,28.8152,28.8633,22500.0
2014-08-21 09:55:00,41.99,41.99,41.93,41.96,55200.0,28.8702,28.8702,28.829,28.8496,55200.0
2014-08-21 10:00:00,41.96,41.97,41.9,41.92,36000.0,28.8496,28.8565,28.8083,28.8221,36000.0
2014-08-21 10:05:00,41.92,41.94,41.86,41.87,46100.0,28.8221,28.8358,28.7808,28.7877,46100.0
2014-08-21 10:10:00,41.87,41.89,41.85,41.87,37100.0,28.7877,28.8014,28.7739,28.7877,37100.0
2014-08-21 10:15:00,41.88,41.94,41.88,41.94,24000.0,28.7946,28.8358,28.7946,28.8358,24000.0
2014-08-21 10:20:00,41.94,41.97,41.92,41.96,15800.0,28.8358,28.8565,28.8221,28.8496,15800.0
2014-08-21 10:25:00,41.97,41.97,41.93,41.94,36500.0,28.8565,28.8565,28.829,28.8358,36500.0
2014-08-21 10:30:00,41.94,41.97,41.94,41.97,30900.0,28.8358,28.8565,28.8358,28.8565,30900.0
2014-08-21 10:35:00,41.98,42.0,41.97,41.98,44200.0,28.8633,28.8771,28.8565,28.8633,44200.0
2014-08-21 10:40:00,41.99,41.99,41.97,41.97,22600.0,28.8702,28.8702,28.8565,28.8565,22600.0
2014-08-21 10:45:00,41.97,41.98,41.96,41.97,33200.0,28.8565,28.8633,28.8496,28.8565,33200.0
2014-08-21 10:50:00,41.97,42.0,41.97,41.98,35400.0,28.8565,28.8771,28.8565,28.8633,35400.0
2014-08-21 10:55:00,41.99,42.0,41.98,41.98,25900.0,28.8702,28.8771,28.8633,28.8633,25900.0
2014-08-21 11:00:00,41.99,42.0,41.98,42.0,23900.0,28.8702,28.8771,28.8633,28.8771,23900.0
2014-08-21 11:05:00,41.99,42.03,41.98,42.02,79200.0,28.8702,28.8977,28.8633,28.8908,79200.0
2014-08-21 11:10:00,42.03,42.07,42.03,42.06,29200.0,28.8977,28.9252,28.8977,28.9183,29200.0
2014-08-21 11:15:00,42.06,42.09,42.04,42.09,41100.0,28.9183,28.939,28.9046,28.939,41100.0
2014-08-21 11:20:00,42.09,42.12,42.07,42.11,53100.0,28.939,28.9596,28.9252,28.9527,53100.0
2014-08-21 11:25:00,42.12,42.12,42.07,42.08,21700.0,28.9596,28.9596,28.9252,28.9321,21700.0
2014-08-21 11:30:00,42.08,42.11,42.07,42.1,39500.0,28.9321,28.9527,28.9252,28.9458,39500.0
2014-08-21 11:35:00,42.1,42.11,42.09,42.11,10300.0,28.9458,28.9527,28.939,28.9527,10300.0
2014-08-21 11:40:00,42.11,42.11,42.09,42.1,22500.0,28.9527,28.9527,28.939,28.9458,22500.0
2014-08-21 11:45:00,42.1,42.12,42.09,42.1,30700.0,28.9458,28.9596,28.939,28.9458,30700.0
2014-08-21 11:50:00,42.09,42.09,42.07,42.07,13700.0,28.939,28.939,28.9252,28.9252,13700.0
2014-08-21 11:55:00,42.08,42.09,42.07,42.08,11200.0,28.9321,28.939,28.9252,28.9321,11200.0
2014-08-21 12:00:00,42.07,42.1,42.07,42.09,4500.0,28.9252,28.9458,28.9252,28.939,4500.0
2014-08-21 12:05:00,42.09,42.09,42.06,42.08,32200.0,28.939,28.939,28.9183,28.9321,32200.0
2014-08-21 12:10:00,42.08,42.09,42.04,42.06,44000.0,28.9321,28.939,28.9046,28.9183,44000.0
2014-08-21 12:15:00,42.07,42.1,42.06,42.08,20900.0,28.9252,28.9458,28.9183,28.9321,20900.0
2014-08-21 12:20:00,42.08,42.09,42.08,42.09,9300.0,28.9321,28.939,28.9321,28.939,9300.0
2014-08-21 12:25:00,42.09,42.09,42.06,42.08,10300.0,28.939,28.939,28.9183,28.9321,10300.0
2014-08-21 12:30:00,42.08,42.09,42.06,42.06,25500.0,28.9321,28.939,28.9183,28.9183,25500.0
2014-08-21 12:35:00,42.07,42.1,42.07,42.1,20900.0,28.9252,28.9458,28.9252,28.9458,20900.0
2014-08-21 12:40:00,42.1,42.1,42.08,42.08,19500.0,28.9458,28.9458,28.9321,28.9321,19500.0
2014-08-21 12:45:00,42.09,42.11,42.08,42.1,5400.0,28.939,28.9527,28.9321,28.9458,5400.0
2014-08-21 12:50:00,42.11,42.13,42.11,42.13,18100.0,28.9527,28.9665,28.9527,28.9665,18100.0
2014-08-21 12:55:00,42.13,42.15,42.13,42.14,26400.0,28.9665,28.9802,28.9665,28.9733,26400.0
2014-08-21 13:00:00,42.15,42.15,42.14,42.15,11000.0,28.9802,28.9802,28.9733,28.9802,11000.0
2014-08-21 13:05:00,42.15,42.16,42.15,42.16,17800.0,28.9802,28.9871,28.9802,28.9871,17800.0
2014-08-21 13:10:00,42.16,42.19,42.16,42.18,9800.0,28.9871,29.0077,28.9871,29.0008,9800.0
2014-08-21 13:15:00,42.18,42.2,42.18,42.2,16400.0,29.0008,29.0146,29.0008,29.0146,16400.0
2014-08-21 13:20:00,42.2,42.2,42.17,42.19,34300.0,29.0146,29.0146,28.994,29.0077,34300.0
2014-08-21 13:25:00,42.19,42.2,42.18,42.2,13800.0,29.0077,29.0146,29.0008,29.0146,13800.0
2014-08-21 13:30:00,42.19,42.2,42.17,42.18,20700.0,29.0077,29.0146,28.994,29.0008,20700.0
2014-08-21 13:35:00,42.17,42.18,42.17,42.17,41800.0,28.994,29.0008,28.994,28.994,41800.0
2014-08-21 13:40:00,42.18,42.18,42.16,42.17,39900.0,29.0008,29.0008,28.9871,28.994,39900.0
2014-08-21 13:45:00,42.17,42.18,42.17,42.17,8300.0,28.994,29.0008,28.994,28.994,8300.0
2014-08-21 13:50:00,42.17,42.18,42.16,42.17,20500.0,28.994,29.0008,28.9871,28.994,20500.0
2014-08-21 13:55:00,42.17,42.18,42.16,42.17,24700.0,28.994,29.0008,28.9871,28.994,24700.0
2014-08-21 14:00:00,42.16,42.17,42.16,42.16,12600.0,28.9871,28.994,28.9871,28.9871,12600.0
2014-08-21 14:05:00,42.16,42.17,42.14,42.15,39400.0,28.9871,28.994,28.9733,28.9802,39400.0
2014-08-21 14:10:00,42.15,42.15,42.14,42.15,9600.0,28.9802,28.9802,28.9733,28.9802,9600.0
2014-08-21 14:15:00,42.15,42.16,42.14,42.15,30400.0,28.9802,28.9871,28.9733,28.9802,30400.0
2014-08-21 14:20:00,42.15,42.16,42.14,42.16,20000.0,28.9802,28.9871,28.9733,28.9871,20000.0
2014-08-21 14:25:00,42.16,42.18,42.15,42.18,42700.0,28.9871,29.0008,28.9802,29.0008,42700.0
2014-08-21 14:30:00,42.18,42.21,42.17,42.21,58100.0,29.0008,29.0215,28.994,29.0215,58100.0
2014-08-21 14:35:00,42.2,42.21,42.2,42.21,24500.0,29.0146,29.0215,29.0146,29.0215,24500.0
2014-08-21 14:40:00,42.2,42.21,42.2,42.2,21100.0,29.0146,29.0215,29.0146,29.0146,21100.0
2014-08-21 14:45:00,42.2,42.21,42.2,42.21,21400.0,29.0146,29.0215,29.0146,29.0215,21400.0
2014-08-21 14:50:00,42.21,42.23,42.2,42.21,60300.0,29.0215,29.0352,29.0146,29.0215,60300.0
2014-08-21 14:55:00,42.21,42.22,42.2,42.22,30300.0,29.0215,29.0283,29.0146,29.0283,30300.0
2014-08-21 15:00:00,42.22,42.24,42.22,42.23,33000.0,29.0283,29.0421,29.0283,29.0352,33000.0
2014-08-21 15:05:00,42.23,42.24,42.23,42.23,28700.0,29.0352,29.0421,29.0352,29.0352,28700.0
2014-08-21 15:10:00,42.23,42.24,42.22,42.23,31200.0,29.0352,29.0421,29.0283,29.0352,31200.0
2014-08-21 15:15:00,42.23,42.24,42.21,42.21,71700.0,29.0352,29.0421,29.0215,29.0215,71700.0
2014-08-21 15:20:00,42.22,42.24,42.21,42.22,57700.0,29.0283,29.0421,29.0215,29.0283,57700.0
2014-08-21 15:25:00,42.23,42.24,42.21,42.23,62400.0,29.0352,29.0421,29.0215,29.0352,62400.0
2014-08-21 15:30:00,42.23,42.23,42.19,42.19,89000.0,29.0352,29.0352,29.0077,29.0077,89000.0
2014-08-21 15:35:00,42.2,42.2,42.16,42.17,73200.0,29.0146,29.0146,28.9871,28.994,73200.0
2014-08-21 15:40:00,42.16,42.19,42.15,42.17,414800.0,28.9871,29.0077,28.9802,28.994,414800.0
2014-08-21 15:45:00,42.17,42.2,42.16,42.19,111900.0,28.994,29.0146,28.9871,29.0077,111900.0
2014-08-21 15:50:00,42.19,42.21,42.19,42.21,114100.0,29.0077,29.0215,29.0077,29.0215,114100.0
2014-08-21 15:55:00,42.21,42.21,42.16,42.19,468900.0,29.0215,29.0215,28.9871,29.0077,468900.0
2014-08-22 09:30:00,42.05,42.15,42.03,42.1,102900.0,28.9115,28.9802,28.8977,28.9458,102900.0
2014-08-22 09:35:00,42.1,42.17,42.07,42.17,36400.0,28.9458,28.994,28.9252,28.994,36400.0
2014-08-22 09:40:00,42.16,42.18,42.13,42.13,23700.0,28.9871,29.0008,28.9665,28.9665,23700.0
2014-08-22 09:45:00,42.13,42.18,42.1,42.15,45700.0,28.9665,29.0008,28.9458,28.9802,45700.0
2014-08-22 09:50:00,42.14,42.17,42.13,42.15,38000.0,28.9733,28.994,28.9665,28.9802,38000.0
2014-08-22 09:55:00,42.15,42.2,42.14,42.2,28900.0,28.9802,29.0146,28.9733,29.0146,28900.0
2014-08-22 10:00:00,42.19,42.25,42.16,42.24,110400.0,29.0077,29.049,28.9871,29.0421,110400.0
2014-08-22 10:05:00,42.24,42.34,42.23,42.34,106600.0,29.0421,29.1108,29.0352,29.1108,106600.0
2014-08-22 10:10:00,42.34,42.41,42.31,42.41,115400.0,29.1108,29.159,29.0902,29.159,115400.0
2014-08-22 10:15:00,42.41,42.41,42.34,42.37,78100.0,29.159,29.159,29.1108,29.1315,78100.0
2014-08-22 10:20:00,42.37,42.38,42.34,42.38,28200.0,29.1315,29.1383,29.1108,29.1383,28200.0
2014-08-22 10:25:00,42.38,42.46,42.38,42.43,154700.0,29.1383,29.1934,29.1383,29.1727,154700.0
2014-08-22 10:30:00,42.43,42.47,42.43,42.43,25800.0,29.1727,29.2002,29.1727,29.1727,25800.0
2014-08-22 10:35:00,42.43,42.44,42.33,42.33,41300.0,29.1727,29.1796,29.104,29.104,41300.0
2014-08-22 10:40:00,42.33,42.34,42.29,42.29,26300.0,29.104,29.1108,29.0765,29.0765,26300.0
2014-08-22 10:45:00,42.3,42.33,42.29,42.31,35200.0,29.0833,29.104,29.0765,29.0902,35200.0
2014-08-22 10:50:00,42.32,42.32,42.27,42.28,19200.0,29.0971,29.0971,29.0627,29.0696,19200.0
2014-08-22 10:55:00,42.27,42.27,42.15,42.16,79400.0,29.0627,29.0627,28.9802,28.9871,79400.0
2014-08-22 11:00:00,42.15,42.19,42.11,42.19,35200.0,28.9802,29.0077,28.9527,29.0077,35200.0
2014-08-22 11:05:00,42.18,42.22,42.13,42.2,38900.0,29.0008,29.0283,28.9665,29.0146,38900.0
2014-08-22 11:10:00,42.21,42.23,42.19,42.21,34600.0,29.0215,29.0352,29.0077,29.0215,34600.0
2014-08-22 11:15:00,42.21,42.21,42.16,42.16,24500.0,29.0215,29.0215,28.9871,28.9871,24500.0
2014-08-22 11:20:00,42.16,42.19,42.12,42.16,31300.0,28.9871,29.0077,28.9596,28.9871,31300.0
2014-08-22 11:25:00,42.17,42.22,42.15,42.2,36400.0,28.994,29.0283,28.9802,29.0146,36400.0
2014-08-22 11:30:00,42.19,42.22,42.18,42.2,13700.0,29.0077,29.0283,29.0008,29.0146,13700.0
2014-08-22 11:35:00,42.2,42.21,42.14,42.15,15000.0,29.0146,29.0215,28.9733,28.9802,15000.0
2014-08-22 11:40:00,42.15,42.18,42.15,42.16,16100.0,28.9802,29.0008,28.9802,28.9871,16100.0
2014-08-22 11:45:00,42.16,42.19,42.16,42.17,15500.0,28.9871,29.0077,28.9871,28.994,15500.0
2014-08-22 11:50:00,42.17,42.21,42.17,42.19,11300.0,28.994,29.0215,28.994,29.0077,11300.0
2014-08-22 11:55:00,42.19,42.22,42.19,42.19,18900.0,29.0077,29.0283,29.0077,29.0077,18900.0
2014-08-22 12:00:00,42.2,42.23,42.2,42.2,28500.0,29.0146,29.0352,29.0146,29.0146,28500.0
2014-08-22 12:05:00,42.2,42.21,42.16,42.16,16400.0,29.0146,29.0215,28.9871,28.9871,16400.0
2014-08-22 12:10:00,42.16,42.17,42.14,42.16,17800.0,28.9871,28.994,28.9733,28.9871,17800.0
2014-08-22 12:15:00,42.16,42.19,42.16,42.18,11000.0,28.9871,29.0077,28.9871,29.0008,11000.0
2014-08-22 12:20:00,42.18,42.2,42.18,42.2,20100.0,29.0008,29.0146,29.0008,29.0146,20100.0
2014-08-22 12:25:00,42.21,42.22,42.18,42.21,38500.0,29.0215,29.0283,29.0008,29.0215,38500.0
2014-08-22 12:30:00,42.21,42.23,42.21,42.22,15400.0,29.0215,29.0352,29.0215,29.0283,15400.0
2014-08-22 12:35:00,42.21,42.23,42.21,42.22,39400.0,29.0215,29.0352,29.0215,29.0283,39400.0
2014-08-22 12:40:00,42.22,42.23,42.21,42.22,10000.0,29.0283,29.0352,29.0215,29.0283,10000.0
2014-08-22 12:45:00,42.22,42.23,42.2,42.21,17100.0,29.0283,29.0352,29.0146,29.0215,17100.0
2014-08-22 12:50:00,42.21,42.22,42.19,42.2,15100.0,29.0215,29.0283,29.0077,29.0146,15100.0
2014-08-22 12:55:00,42.2,42.21,42.19,42.2,14800.0,29.0146,29.0215,29.0077,29.0146,14800.0
2014-08-22 13:00:00,42.2,42.2,42.16,42.16,11100.0,29.0146,29.0146,28.9871,28.9871,11100.0
2014-08-22 13:05:00,42.16,42.18,42.15,42.17,23200.0,28.9871,29.0008,28.9802,28.994,23200.0
2014-08-22 13:10:00,42.18,42.19,42.16,42.19,10000.0,29.0008,29.0077,28.9871,29.0077,10000.0
2014-08-22 13:15:00,42.19,42.21,42.19,42.21,12000.0,29.0077,29.0215,29.0077,29.0215,12000.0
2014-08-22 13:20:00,42.21,42.21,42.19,42.19,11300.0,29.0215,29.0215,29.0077,29.0077,11300.0
2014-08-22 13:25:00,42.2,42.23,42.19,42.23,10200.0,29.0146,29.0352,29.0077,29.0352,10200.0
2014-08-22 13:30:00,42.23,42.23,42.21,42.21,13500.0,29.0352,29.0352,29.0215,29.0215,13500.0
2014-08-22 13:35:00,42.22,42.22,42.19,42.2,12300.0,29.0283,29.0283,29.0077,29.0146,12300.0
2014-08-22 13:40:00,42.2,42.22,42.19,42.21,34500.0,29.0146,29.0283,29.0077,29.0215,34500.0
2014-08-22 13:45:00,42.21,42.22,42.2,42.21,10500.0,29.0215,29.0283,29.0146,29.0215,10500.0
2014-08-22 13:50:00,42.22,42.22,42.19,42.19,32100.0,29.0283,29.0283,29.0077,29.0077,32100.0
2014-08-22 13:55:00,42.19,42.2,42.17,42.17,51200.0,29.0077,29.0146,28.994,28.994,51200.0
2014-08-22 14:00:00,42.18,42.18,42.16,42.16,11100.0,29.0008,29.0008,28.9871,28.9871,11100.0
2014-08-22 14:05:00,42.16,42.16,42.12,42.12,33100.0,28.9871,28.9871,28.9596,28.9596,33100.0
2014-08-22 14:10:00,42.13,42.16,42.11,42.15,30200.0,28.9665,28.9871,28.9527,28.9802,30200.0
2014-08-22 14:15:00,42.15,42.16,42.14,42.14,19100.0,28.9802,28.9871,28.9733,28.9733,19100.0
2014-08-22 14:20:00,42.13,42.14,42.13,42.14,9200.0,28.9665,28.9733,28.9665,28.9733,9200.0
2014-08-22 14:25:00,42.14,42.16,42.13,42.13,27800.0,28.9733,28.9871,28.9665,28.9665,27800.0
2014-08-22 14:30:00,42.13,42.14,42.1,42.12,29000.0,28.9665,28.9733,28.9458,28.9596,29000.0
2014-08-22 14:35:00,42.11,42.12,42.06,42.08,32500.0,28.9527,28.9596,28.9183,28.9321,32500.0
2014-08-22 14:40:00,42.08,42.1,42.06,42.09,31400.0,28.9321,28.9458,28.9183,28.939,31400.0
2014-08-22 14:45:00,42.09,42.09,42.04,42.05,43100.0,28.939,28.939,28.9046,28.9115,43100.0
2014-08-22 14:50:00,42.04,42.09,42.04,42.06,30800.0,28.9046,28.939,28.9046,28.9183,30800.0
2014-08-22 14:55:00,42.06,42.07,42.05,42.05,37100.0,28.9183,28.9252,28.9115,28.9115,37100.0
2014-08-22 15:00:00,42.05,42.1,42.05,42.09,32900.0,28.9115,28.9458,28.9115,28.939,32900.0
2014-08-22 15:05:00,42.09,42.15,42.09,42.14,68700.0,28.939,28.9802,28.939,28.9733,68700.0
2014-08-22 15:10:00,42.15,42.16,42.12,42.13,78700.0,28.9802,28.9871,28.9596,28.9665,78700.0
2014-08-22 15:15:00,42.13,42.14,42.09,42.12,68600.0,28.9665,28.9733,28.939,28.9596,68600.0
2014-08-22 15:20:00,42.13,42.13,42.07,42.1,88100.0,28.9665,28.9665,28.9252,28.9458,88100.0
2014-08-22 15:25:00,42.1,42.11,42.09,42.09,20700.0,28.9458,28.9527,28.939,28.939,20700.0
2014-08-22 15:30:00,42.09,42.09,42.06,42.09,41800.0,28.939,28.939,28.9183,28.939,41800.0
2014-08-22 15:35:00,42.09,42.09,42.06,42.06,40500.0,28.939,28.939,28.9183,28.9183,40500.0
2014-08-22 15:40:00,42.06,42.07,42.01,42.02,79900.0,28.9183,28.9252,28.884,28.8908,79900.0
2014-08-22 15:45:00,42.01,42.02,41.98,42.01,180200.0,28.884,28.8908,28.8633,28.884,180200.0
2014-08-22 15:50:00,42.0,42.03,41.99,42.02,117400.0,28.8771,28.8977,28.8702,28.8908,117400.0
2014-08-22 15:55:00,42.03,42.04,42.01,42.03,196300.0,28.8977,28.9046,28.884,28.8977,196300.0
2014-08-25 09:30:00,42.19,42.34,42.19,42.27,89600.0,29.0077,29.1108,29.0077,29.0627,89600.0
2014-08-25 09:35:00,42.27,42.28,42.2,42.25,38200.0,29.0627,29.0696,29.0146,29.049,38200.0
2014-08-25 09:40:00,42.25,42.3,42.23,42.26,58200.0,29.049,29.0833,29.0352,29.0558,58200.0
2014-08-25 09:45:00,42.26,42.28,42.23,42.26,56700.0,29.0558,29.0696,29.0352,29.0558,56700.0
2014-08-25 09:50:00,42.25,42.26,42.22,42.25,54800.0,29.049,29.0558,29.0283,29.049,54800.0
2014-08-25 09:55:00,42.24,42.28,42.22,42.23,84600.0,29.0421,29.0696,29.0283,29.0352,84600.0
2014-08-25 10:00:00,42.24,42.29,42.21,42.23,88300.0,29.0421,29.0765,29.0215,29.0352,88300.0
2014-08-25 10:05:00,42.24,42.32,42.23,42.32,75000.0,29.0421,29.0971,29.0352,29.0971,75000.0
2014-08-25 10:10:00,42.31,42.33,42.3,42.31,28100.0,29.0902,29.104,29.0833,29.0902,28100.0
2014-08-25 10:15:00,42.31,42.35,42.3,42.3,55000.0,29.0902,29.1177,29.0833,29.0833,55000.0
2014-08-25 10:20:00,42.3,42.3,42.29,42.29,34900.0,29.0833,29.0833,29.0765,29.0765,34900.0
2014-08-25 10:25:00,42.29,42.29,42.21,42.25,68700.0,29.0765,29.0765,29.0215,29.049,68700.0
2014-08-25 10:30:00,42.25,42.26,42.23,42.25,69700.0,29.049,29.0558,29.0352,29.049,69700.0
2014-08-25 10:35:00,42.25,42.31,42.24,42.3,34200.0,29.049,29.0902,29.0421,29.0833,34200.0
2014-08-25 10:40:00,42.31,42.34,42.3,42.33,29400.0,29.0902,29.1108,29.0833,29.104,29400.0
2014-08-25 10:45:00,42.33,42.33,42.32,42.33,30300.0,29.104,29.104,29.0971,29.104,30300.0
2014-08-25 10:50:00,42.33,42.33,42.3,42.33,140100.0,29.104,29.104,29.0833,29.104,140100.0
2014-08-25 10:55:00,42.33,42.37,42.32,42.34,42800.0,29.104,29.1315,29.0971,29.1108,42800.0
2014-08-25 11:00:00,42.35,42.41,42.35,42.41,22000.0,29.1177,29.159,29.1177,29.159,22000.0
2014-08-25 11:05:00,42.41,42.42,42.35,42.35,31200.0,29.159,29.1658,29.1177,29.1177,31200.0
2014-08-25 11:10:00,42.35,42.36,42.35,42.35,20300.0,29.1177,29.1246,29.1177,29.1177,20300.0
2014-08-25 11:15:00,42.35,42.37,42.34,42.37,17300.0,29.1177,29.1315,29.1108,29.1315,17300.0
2014-08-25 11:20:00,42.36,42.37,42.31,42.32,18000.0,29.1246,29.1315,29.0902,29.0971,18000.0
2014-08-25 11:25:00,42.32,42.37,42.31,42.37,24000.0,29.0971,29.1315,29.0902,29.1315,24000.0
2014-08-25 11:30:00,42.37,42.37,42.34,42.37,22900.0,29.1315,29.1315,29.1108,29.1315,22900.0
2014-08-25 11:35:00,42.36,42.38,42.34,42.38,25200.0,29.1246,29.1383,29.1108,29.1383,25200.0
2014-08-25 11:40:00,42.38,42.38,42.36,42.37,28000.0,29.1383,29.1383,29.1246,29.1315,28000.0
2014-08-25 11:45:00,42.38,42.38,42.35,42.37,15900.0,29.1383,29.1383,29.1177,29.1315,15900.0
2014-08-25 11:50:00,42.37,42.37,42.35,42.36,19600.0,29.1315,29.1315,29.1177,29.1246,19600.0
2014-08-25 11:55:00,42.35,42.36,42.33,42.33,17000.0,29.1177,29.1246,29.104,29.104,17000.0
2014-08-25 12:00:00,42.34,42.34,42.3,42.31,22600.0,29.1108,29.1108,29.0833,29.0902,22600.0
2014-08-25 12:05:00,42.31,42.31,42.27,42.28,33800.0,29.0902,29.0902,29.0627,29.0696,33800.0
2014-08-25 12:10:00,42.27,42.28,42.27,42.27,22400.0,29.0627,29.0696,29.0627,29.0627,22400.0
2014-08-25 12:15:00,42.27,42.29,42.25,42.27,32500.0,29.0627,29.0765,29.049,29.0627,32500.0
2014-08-25 12:20:00,42.27,42.3,42.25,42.3,75900.0,29.0627,29.0833,29.049,29.0833,75900.0
2014-08-25 12:25:00,42.29,42.3,42.27,42.3,194600.0,29.0765,29.0833,29.0627,29.0833,194600.0
2014-08-25 12:30:00,42.3,42.31,42.3,42.31,7000.0,29.0833,29.0902,29.0833,29.0902,7000.0
2014-08-25 12:35:00,42.31,42.32,42.3,42.32,50300.0,29.0902,29.0971,29.0833,29.0971,50300.0
2014-08-25 12:40:00,42.32,42.32,42.31,42.32,10000.0,29.0971,29.0971,29.0902,29.0971,10000.0
2014-08-25 12:45:00,42.32,42.33,42.31,42.33,14100.0,29.0971,29.104,29.0902,29.104,14100.0
2014-08-25 12:50:00,42.33,42.33,42.31,42.33,39300.0,29.104,29.104,29.0902,29.104,39300.0
2014-08-25 12:55:00,42.32,42.34,42.32,42.34,20700.0,29.0971,29.1108,29.0971,29.1108,20700.0
2014-08-25 13:00:00,42.34,42.34,42.31,42.32,72200.0,29.1108,29.1108,29.0902,29.0971,72200.0
2014-08-25 13:05:00,42.32,42.33,42.31,42.31,109500.0,29.0971,29.104,29.0902,29.0902,109500.0
2014-08-25 13:10:00,42.31,42.33,42.3,42.31,42000.0,29.0902,29.104,29.0833,29.0902,42000.0
2014-08-25 13:15:00,42.31,42.32,42.3,42.31,14800.0,29.0902,29.0971,29.0833,29.0902,14800.0
2014-08-25 13:20:00,42.3,42.31,42.3,42.31,13500.0,29.0833,29.0902,29.0833,29.0902,13500.0
2014-08-25 13:25:00,42.31,42.32,42.3,42.31,11500.0,29.0902,29.0971,29.0833,29.0902,11500.0
2014-08-25 13:30:00,42.31,42.32,42.3,42.3,16300.0,29.0902,29.0971,29.0833,29.0833,16300.0
2014-08-25 13:35:00,42.3,42.31,42.3,42.3,18600.0,29.0833,29.0902,29.0833,29.0833,18600.0
2014-08-25 13:40:00,42.3,42.32,42.3,42.3,13600.0,29.0833,29.0971,29.0833,29.0833,13600.0
2014-08-25 13:45:00,42.3,42.32,42.3,42.3,18900.0,29.0833,29.0971,29.0833,29.0833,18900.0
2014-08-25 13:50:00,42.3,42.32,42.3,42.32,12200.0,29.0833,29.0971,29.0833,29.0971,12200.0
2014-08-25 13:55:00,42.31,42.34,42.3,42.3,96900.0,29.0902,29.1108,29.0833,29.0833,96900.0
2014-08-25 14:00:00,42.31,42.31,42.29,42.3,91300.0,29.0902,29.0902,29.0765,29.0833,91300.0
2014-08-25 14:05:00,42.29,42.3,42.28,42.3,48000.0,29.0765,29.0833,29.0696,29.0833,48000.0
2014-08-25 14:10:00,42.29,42.31,42.29,42.3,28600.0,29.0765,29.0902,29.0765,29.0833,28600.0
2014-08-25 14:15:00,42.3,42.32,42.28,42.28,81800.0,29.0833,29.0971,29.0696,29.0696,81800.0
2014-08-25 14:20:00,42.28,42.31,42.28,42.3,22100.0,29.0696,29.0902,29.0696,29.0833,22100.0
2014-08-25 14:25:00,42.31,42.31,42.27,42.3,24100.0,29.0902,29.0902,29.0627,29.0833,24100.0
2014-08-25 14:30:00,42.29,42.3,42.23,42.23,93200.0,29.0765,29.0833,29.0352,29.0352,93200.0
2014-08-25 14:35:00,42.23,42.26,42.23,42.23,128900.0,29.0352,29.0558,29.0352,29.0352,128900.0
2014-08-25 14:40:00,42.24,42.26,42.23,42.24,52000.0,29.0421,29.0558,29.0352,29.0421,52000.0
2014-08-25 14:45:00,42.24,42.25,42.24,42.25,16000.0,29.0421,29.049,29.0421,29.049,16000.0
2014-08-25 14:50:00,42.25,42.28,42.25,42.28,23600.0,29.049,29.0696,29.049,29.0696,23600.0
2014-08-25 14:55:00,42.27,42.29,42.26,42.29,29500.0,29.0627,29.0765,29.0558,29.0765,29500.0
2014-08-25 15:00:00,42.29,42.29,42.28,42.29,16300.0,29.0765,29.0765,29.0696,29.0765,16300.0
2014-08-25 15:05:00,42.29,42.29,42.28,42.28,22300.0,29.0765,29.0765,29.0696,29.0696,22300.0
2014-08-25 15:10:00,42.29,42.29,42.26,42.27,39000.0,29.0765,29.0765,29.0558,29.0627,39000.0
2014-08-25 15:15:00,42.26,42.29,42.25,42.29,39300.0,29.0558,29.0765,29.049,29.0765,39300.0
2014-08-25 15:20:00,42.28,42.29,42.27,42.27,32600.0,29.0696,29.0765,29.0627,29.0627,32600.0
2014-08-25 15:25:00,42.27,42.28,42.26,42.27,30700.0,29.0627,29.0696,29.0558,29.0627,30700.0
2014-08-25 15:30:00,42.27,42.27,42.25,42.26,81700.0,29.0627,29.0627,29.049,29.0558,81700.0
2014-08-25 15:35:00,42.26,42.26,42.23,42.24,85500.0,29.0558,29.0558,29.0352,29.0421,85500.0
2014-08-25 15:40:00,42.25,42.25,42.24,42.25,46900.0,29.049,29.049,29.0421,29.049,46900.0
2014-08-25 15:45:00,42.24,42.24,42.23,42.24,83000.0,29.0421,29.0421,29.0352,29.0421,83000.0
2014-08-25 15:50:00,42.23,42.26,42.23,42.26,169500.0,29.0352,29.0558,29.0352,29.0558,169500.0
2014-08-25 15:55:00,42.25,42.26,42.24,42.26,238100.0,29.049,29.0558,29.0421,29.0558,238100.0
2014-08-26 09:30:00,42.3,42.37,42.27,42.29,98900.0,29.0833,29.1315,29.0627,29.0765,98900.0
2014-08-26 09:35:00,42.29,42.34,42.29,42.31,25500.0,29.0765,29.1108,29.0765,29.0902,25500.0
2014-08-26 09:40:00,42.32,42.35,42.31,42.33,22200.0,29.0971,29.1177,29.0902,29.104,22200.0
2014-08-26 09:45:00,42.33,42.41,42.33,42.4,52900.0,29.104,29.159,29.104,29.1521,52900.0
2014-08-26 09:50:00,42.4,42.41,42.36,42.37,26600.0,29.1521,29.159,29.1246,29.1315,26600.0
2014-08-26 09:55:00,42.38,42.41,42.37,42.41,27300.0,29.1383,29.159,29.1315,29.159,27300.0
2014-08-26 10:00:00,42.41,42.46,42.4,42.41,44000.0,29.159,29.1934,29.1521,29.159,44000.0
2014-08-26 10:05:00,42.42,42.43,42.39,42.42,41300.0,29.1658,29.1727,29.1452,29.1658,41300.0
2014-08-26 10:10:00,42.42,42.47,42.41,42.46,29400.0,29.1658,29.2002,29.159,29.1934,29400.0
2014-08-26 10:15:00,42.46,42.49,42.46,42.49,43800.0,29.1934,29.214,29.1934,29.214,43800.0
2014-08-26 10:20:00,42.49,42.5,42.45,42.47,46600.0,29.214,29.2209,29.1865,29.2002,46600.0
2014-08-26 10:25:00,42.47,42.5,42.47,42.5,17000.0,29.2002,29.2209,29.2002,29.2209,17000.0
2014-08-26 10:30:00,42.5,42.52,42.49,42.51,77300.0,29.2209,29.2346,29.214,29.2277,77300.0
2014-08-26 10:35:00,42.5,42.5,42.46,42.46,23400.0,29.2209,29.2209,29.1934,29.1934,23400.0
2014-08-26 10:40:00,42.46,42.48,42.46,42.48,32300.0,29.1934,29.2071,29.1934,29.2071,32300.0
2014-08-26 10:45:00,42.48,42.57,42.47,42.56,80100.0,29.2071,29.269,29.2002,29.2621,80100.0
2014-08-26 10:50:00,42.56,42.59,42.56,42.58,55600.0,29.2621,29.2827,29.2621,29.2759,55600.0
2014-08-26 10:55:00,42.57,42.59,42.57,42.59,41400.0,29.269,29.2827,29.269,29.2827,41400.0
2014-08-26 11:00:00,42.59,42.61,42.57,42.58,50600.0,29.2827,29.2965,29.269,29.2759,50600.0
2014-08-26 11:05:00,42.58,42.59,42.56,42.58,97300.0,29.2759,29.2827,29.2621,29.2759,97300.0
2014-08-26 11:10:00,42.57,42.58,42.56,42.56,21100.0,29.269,29.2759,29.2621,29.2621,21100.0
2014-08-26 11:15:00,42.57,42.58,42.54,42.55,55600.0,29.269,29.2759,29.2484,29.2552,55600.0
2014-08-26 11:20:00,42.54,42.55,42.54,42.55,20800.0,29.2484,29.2552,29.2484,29.2552,20800.0
2014-08-26 11:25:00,42.54,42.6,42.54,42.57,40700.0,29.2484,29.2896,29.2484,29.269,40700.0
2014-08-26 11:30:00,42.57,42.57,42.55,42.55,13900.0,29.269,29.269,29.2552,29.2552,13900.0
2014-08-26 11:35:00,42.55,42.56,42.53,42.55,40400.0,29.2552,29.2621,29.2415,29.2552,40400.0
2014-08-26 11:40:00,42.55,42.56,42.54,42.55,29900.0,29.2552,29.2621,29.2484,29.2552,29900.0
2014-08-26 11:45:00,42.56,42.58,42.55,42.58,31100.0,29.2621,29.2759,29.2552,29.2759,31100.0
2014-08-26 11:50:00,42.58,42.58,42.57,42.57,9100.0,29.2759,29.2759,29.269,29.269,9100.0
2014-08-26 11:55:00,42.57,42.58,42.53,42.53,31400.0,29.269,29.2759,29.2415,29.2415,31400.0
2014-08-26 12:00:00,42.53,42.53,42.51,42.52,32200.0,29.2415,29.2415,29.2277,29.2346,32200.0
2014-08-26 12:05:00,42.52,42.54,42.52,42.53,36800.0,29.2346,29.2484,29.2346,29.2415,36800.0
2014-08-26 12:10:00,42.52,42.54,42.52,42.53,27500.0,29.2346,29.2484,29.2346,29.2415,27500.0
2014-08-26 12:15:00,42.54,42.54,42.52,42.53,26700.0,29.2484,29.2484,29.2346,29.2415,26700.0
2014-08-26 12:20:00,42.53,42.54,42.52,42.53,14900.0,29.2415,29.2484,29.2346,29.2415,14900.0
2014-08-26 12:25:00,42.53,42.54,42.52,42.53,30200.0,29.2415,29.2484,29.2346,29.2415,30200.0
2014-08-26 12:30:00,42.52,42.53,42.5,42.5,37700.0,29.2346,29.2415,29.2209,29.2209,37700.0
2014-08-26 12:35:00,42.51,42.51,42.49,42.5,22300.0,29.2277,29.2277,29.214,29.2209,22300.0
2014-08-26 12:40:00,42.5,42.5,42.47,42.48,22700.0,29.2209,29.2209,29.2002,29.2071,22700.0
2014-08-26 12:45:00,42.48,42.48,42.44,42.47,42200.0,29.2071,29.2071,29.1796,29.2002,42200.0
2014-08-26 12:50:00,42.47,42.47,42.45,42.46,12000.0,29.2002,29.2002,29.1865,29.1934,12000.0
2014-08-26 12:55:00,42.46,42.46,42.42,42.44,30700.0,29.1934,29.1934,29.1658,29.1796,30700.0
2014-08-26 13:00:00,42.44,42.44,42.41,42.42,46500.0,29.1796,29.1796,29.159,29.1658,46500.0
2014-08-26 13:05:00,42.42,42.43,42.4,42.4,21000.0,29.1658,29.1727,29.1521,29.1521,21000.0
2014-08-26 13:10:00,42.4,42.42,42.39,42.4,58100.0,29.1521,29.1658,29.1452,29.1521,58100.0
2014-08-26 13:15:00,42.39,42.41,42.39,42.41,13200.0,29.1452,29.159,29.1452,29.159,13200.0
2014-08-26 13:20:00,42.41,42.42,42.4,42.41,49900.0,29.159,29.1658,29.1521,29.159,49900.0
2014-08-26 13:25:00,42.41,42.43,42.39,42.4,23000.0,29.159,29.1727,29.1452,29.1521,23000.0
2014-08-26 13:30:00,42.4,42.42,42.39,42.41,32500.0,29.1521,29.1658,29.1452,29.159,32500.0
2014-08-26 13:35:00,42.41,42.41,42.39,42.39,11400.0,29.159,29.159,29.1452,29.1452,11400.0
2014-08-26 13:40:00,42.4,42.43,42.39,42.42,26400.0,29.1521,29.1727,29.1452,29.1658,26400.0
2014-08-26 13:45:00,42.42,42.42,42.39,42.39,14500.0,29.1658,29.1658,29.1452,29.1452,14500.0
2014-08-26 13:50:00,42.39,42.42,42.38,42.38,24400.0,29.1452,29.1658,29.1383,29.1383,24400.0
2014-08-26 13:55:00,42.39,42.41,42.39,42.4,21100.0,29.1452,29.159,29.1452,29.1521,21100.0
2014-08-26 14:00:00,42.4,42.41,42.39,42.39,22400.0,29.1521,29.159,29.1452,29.1452,22400.0
2014-08-26 14:05:00,42.39,42.41,42.38,42.38,34200.0,29.1452,29.159,29.1383,29.1383,34200.0
2014-08-26 14:10:00,42.38,42.41,42.38,42.41,18500.0,29.1383,29.159,29.1383,29.159,18500.0
2014-08-26 14:15:00,42.4,42.41,42.38,42.39,42600.0,29.1521,29.159,29.1383,29.1452,42600.0
2014-08-26 14:20:00,42.38,42.4,42.38,42.39,14700.0,29.1383,29.1521,29.1383,29.1452,14700.0
2014-08-26 14:25:00,42.39,42.41,42.39,42.4,15900.0,29.1452,29.159,29.1452,29.1521,15900.0
2014-08-26 14:30:00,42.4,42.41,42.4,42.4,22100.0,29.1521,29.159,29.1521,29.1521,22100.0
2014-08-26 14:35:00,42.4,42.4,42.39,42.39,5700.0,29.1521,29.1521,29.1452,29.1452,5700.0
2014-08-26 14:40:00,42.39,42.42,42.39,42.41,52000.0,29.1452,29.1658,29.1452,29.159,52000.0
2014-08-26 14:45:00,42.41,42.42,42.41,42.42,32500.0,29.159,29.1658,29.159,29.1658,32500.0
2014-08-26 14:50:00,42.42,42.43,42.42,42.43,8000.0,29.1658,29.1727,29.1658,29.1727,8000.0
2014-08-26 14:55:00,42.42,42.44,42.42,42.43,23400.0,29.1658,29.1796,29.1658,29.1727,23400.0
2014-08-26 15:00:00,42.44,42.44,42.4,42.4,45600.0,29.1796,29.1796,29.1521,29.1521,45600.0
2014-08-26 15:05:00,42.4,42.4,42.37,42.37,12700.0,29.1521,29.1521,29.1315,29.1315,12700.0
2014-08-26 15:10:00,42.37,42.39,42.37,42.38,25000.0,29.1315,29.1452,29.1315,29.1383,25000.0
2014-08-26 15:15:00,42.39,42.42,42.38,42.39,58400.0,29.1452,29.1658,29.1383,29.1452,58400.0
2014-08-26 15:20:00,42.39,42.4,42.38,42.39,27700.0,29.1452,29.1521,29.1383,29.1452,27700.0
2014-08-26 15:25:00,42.4,42.4,42.36,42.37,39000.0,29.1521,29.1521,29.1246,29.1315,39000.0
2014-08-26 15:30:00,42.37,42.39,42.37,42.38,43000.0,29.1315,29.1452,29.1315,29.1383,43000.0
2014-08-26 15:35:00,42.37,42.41,42.37,42.4,68800.0,29.1315,29.159,29.1315,29.1521,68800.0
2014-08-26 15:40:00,42.39,42.43,42.39,42.41,57800.0,29.1452,29.1727,29.1452,29.159,57800.0
2014-08-26 15:45:00,42.41,42.42,42.39,42.41,94900.0,29.159,29.1658,29.1452,29.159,94900.0
2014-08-26 15:50:00,42.41,42.44,42.41,42.43,95200.0,29.159,29.1796,29.159,29.1727,95200.0
2014-08-26 15:55:00,42.43,42.43,42.39,42.41,155500.0,29.1727,29.1727,29.1452,29.159,155500.0
2014-08-27 09:30:00,42.4,42.49,42.33,42.35,85600.0,29.1521,29.214,29.104,29.1177,85600.0
2014-08-27 09:35:00,42.34,42.35,42.31,42.31,35200.0,29.1108,29.1177,29.0902,29.0902,35200.0
2014-08-27 09:40:00,42.31,42.35,42.3,42.33,36200.0,29.0902,29.1177,29.0833,29.104,36200.0
2014-08-27 09:45:00,42.33,42.34,42.31,42.31,73600.0,29.104,29.1108,29.0902,29.0902,73600.0
2014-08-27 09:50:00,42.32,42.36,42.31,42.34,69600.0,29.0971,29.1246,29.0902,29.1108,69600.0
2014-08-27 09:55:00,42.33,42.34,42.29,42.3,27900.0,29.104,29.1108,29.0765,29.0833,27900.0
2014-08-27 10:00:00,42.29,42.29,42.22,42.22,33000.0,29.0765,29.0765,29.0283,29.0283,33000.0
2014-08-27 10:05:00,42.23,42.25,42.21,42.22,22100.0,29.0352,29.049,29.0215,29.0283,22100.0
2014-08-27 10:10:00,42.22,42.24,42.2,42.24,32200.0,29.0283,29.0421,29.0146,29.0421,32200.0
2014-08-27 10:15:00,42.24,42.26,42.21,42.25,35600.0,29.0421,29.0558,29.0215,29.049,35600.0
2014-08-27 10:20:00,42.23,42.28,42.23,42.27,23400.0,29.0352,29.0696,29.0352,29.0627,23400.0
2014-08-27 10:25:00,42.27,42.27,42.24,42.26,29600.0,29.0627,29.0627,29.0421,29.0558,29600.0
2014-08-27 10:30:00,42.26,42.3,42.25,42.27,14200.0,29.0558,29.0833,29.049,29.0627,14200.0
2014-08-27 10:35:00,42.27,42.29,42.26,42.26,21300.0,29.0627,29.0765,29.0558,29.0558,21300.0
2014-08-27 10:40:00,42.27,42.31,42.27,42.3,29200.0,29.0627,29.0902,29.0627,29.0833,29200.0
2014-08-27 10:45:00,42.3,42.3,42.29,42.29,8500.0,29.0833,29.0833,29.0765,29.0765,8500.0
2014-08-27 10:50:00,42.3,42.33,42.29,42.3,25400.0,29.0833,29.104,29.0765,29.0833,25400.0
2014-08-27 10:55:00,42.3,42.3,42.27,42.28,18500.0,29.0833,29.0833,29.0627,29.0696,18500.0
2014-08-27 11:00:00,42.27,42.3,42.27,42.29,24900.0,29.0627,29.0833,29.0627,29.0765,24900.0
2014-08-27 11:05:00,42.29,42.29,42.27,42.27,12800.0,29.0765,29.0765,29.0627,29.0627,12800.0
2014-08-27 11:10:00,42.26,42.27,42.26,42.26,3300.0,29.0558,29.0627,29.0558,29.0558,3300.0
2014-08-27 11:15:00,42.27,42.29,42.26,42.29,24400.0,29.0627,29.0765,29.0558,29.0765,24400.0
2014-08-27 11:20:00,42.29,42.29,42.28,42.29,7700.0,29.0765,29.0765,29.0696,29.0765,7700.0
2014-08-27 11:25:00,42.29,42.29,42.26,42.27,22300.0,29.0765,29.0765,29.0558,29.0627,22300.0
2014-08-27 11:30:00,42.26,42.27,42.23,42.23,44500.0,29.0558,29.0627,29.0352,29.0352,44500.0
2014-08-27 11:35:00,42.23,42.25,42.22,42.24,39000.0,29.0352,29.049,29.0283,29.0421,39000.0
2014-08-27 11:40:00,42.24,42.26,42.24,42.25,21100.0,29.0421,29.0558,29.0421,29.049,21100.0
2014-08-27 11:45:00,42.26,42.27,42.25,42.25,16000.0,29.0558,29.0627,29.049,29.049,16000.0
2014-08-27 11:50:00,42.26,42.26,42.24,42.25,16300.0,29.0558,29.0558,29.0421,29.049,16300.0
2014-08-27 11:55:00,42.24,42.25,42.23,42.23,27600.0,29.0421,29.049,29.0352,29.0352,27600.0
2014-08-27 12:00:00,42.23,42.23,42.21,42.21,14900.0,29.0352,29.0352,29.0215,29.0215,14900.0
2014-08-27 12:05:00,42.2,42.21,42.18,42.19,23900.0,29.0146,29.0215,29.0008,29.0077,23900.0
2014-08-27 12:10:00,42.18,42.19,42.18,42.18,9700.0,29.0008,29.0077,29.0008,29.0008,9700.0
2014-08-27 12:15:00,42.19,42.19,42.18,42.19,12600.0,29.0077,29.0077,29.0008,29.0077,12600.0
2014-08-27 12:20:00,42.18,42.19,42.18,42.18,30600.0,29.0008,29.0077,29.0008,29.0008,30600.0
2014-08-27 12:25:00,42.18,42.19,42.17,42.19,31100.0,29.0008,29.0077,28.994,29.0077,31100.0
2014-08-27 12:30:00,42.18,42.19,42.17,42.18,21300.0,29.0008,29.0077,28.994,29.0008,21300.0
2014-08-27 12:35:00,42.18,42.18,42.17,42.18,10700.0,29.0008,29.0008,28.994,29.0008,10700.0
2014-08-27 12:40:00,42.18,42.2,42.18,42.19,36400.0,29.0008,29.0146,29.0008,29.0077,36400.0
2014-08-27 12:45:00,42.19,42.2,42.18,42.19,11900.0,29.0077,29.0146,29.0008,29.0077,11900.0
2014-08-27 12:50:00,42.2,42.21,42.19,42.2,17800.0,29.0146,29.0215,29.0077,29.0146,17800.0
2014-08-27 12:55:00,42.2,42.2,42.19,42.2,4700.0,29.0146,29.0146,29.0077,29.0146,4700.0
2014-08-27 13:00:00,42.2,42.2,42.19,42.2,10400.0,29.0146,29.0146,29.0077,29.0146,10400.0
2014-08-27 13:05:00,42.2,42.2,42.19,42.2,4400.0,29.0146,29.0146,29.0077,29.0146,4400.0
2014-08-27 13:10:00,42.2,42.2,42.19,42.19,8600.0,29.0146,29.0146,29.0077,29.0077,8600.0
2014-08-27 13:15:00,42.2,42.2,42.19,42.2,9900.0,29.0146,29.0146,29.0077,29.0146,9900.0
2014-08-27 13:20:00,42.19,42.21,42.19,42.2,44500.0,29.0077,29.0215,29.0077,29.0146,44500.0
2014-08-27 13:25:00,42.21,42.22,42.2,42.21,15200.0,29.0215,29.0283,29.0146,29.0215,15200.0
2014-08-27 13:30:00,42.21,42.21,42.2,42.21,4700.0,29.0215,29.0215,29.0146,29.0215,4700.0
2014-08-27 13:35:00,42.21,42.21,42.2,42.21,5600.0,29.0215,29.0215,29.0146,29.0215,5600.0
2014-08-27 13:40:00,42.21,42.21,42.19,42.19,11200.0,29.0215,29.0215,29.0077,29.0077,11200.0
2014-08-27 13:45:00,42.19,42.2,42.19,42.2,12500.0,29.0077,29.0146,29.0077,29.0146,12500.0
2014-08-27 13:50:00,42.2,42.2,42.19,42.2,5400.0,29.0146,29.0146,29.0077,29.0146,5400.0
2014-08-27 13:55:00,42.19,42.21,42.19,42.2,25000.0,29.0077,29.0215,29.0077,29.0146,25000.0
2014-08-27 14:00:00,42.21,42.21,42.19,42.19,12500.0,29.0215,29.0215,29.0077,29.0077,12500.0
2014-08-27 14:05:00,42.2,42.2,42.19,42.19,3600.0,29.0146,29.0146,29.0077,29.0077,3600.0
2014-08-27 14:10:00,42.19,42.2,42.19,42.2,13400.0,29.0077,29.0146,29.0077,29.0146,13400.0
2014-08-27 14:15:00,42.2,42.22,42.19,42.21,21300.0,29.0146,29.0283,29.0077,29.0215,21300.0
2014-08-27 14:20:00,42.22,42.22,42.21,42.22,13000.0,29.0283,29.0283,29.0215,29.0283,13000.0
2014-08-27 14:25:00,42.22,42.22,42.21,42.22,11200.0,29.0283,29.0283,29.0215,29.0283,11200.0
2014-08-27 14:30:00,42.22,42.22,42.21,42.22,16000.0,29.0283,29.0283,29.0215,29.0283,16000.0
2014-08-27 14:35:00,42.21,42.22,42.21,42.21,28600.0,29.0215,29.0283,29.0215,29.0215,28600.0
2014-08-27 14:40:00,42.2,42.21,42.16,42.16,29500.0,29.0146,29.0215,28.9871,28.9871,29500.0
2014-08-27 14:45:00,42.16,42.17,42.16,42.16,6300.0,28.9871,28.994,28.9871,28.9871,6300.0
2014-08-27 14:50:00,42.16,42.17,42.16,42.17,7100.0,28.9871,28.994,28.9871,28.994,7100.0
2014-08-27 14:55:00,42.17,42.17,42.1,42.1,46300.0,28.994,28.994,28.9458,28.9458,46300.0
2014-08-27 15:00:00,42.11,42.14,42.09,42.14,120100.0,28.9527,28.9733,28.939,28.9733,120100.0
2014-08-27 15:05:00,42.14,42.14,42.1,42.13,34600.0,28.9733,28.9733,28.9458,28.9665,34600.0
2014-08-27 15:10:00,42.13,42.15,42.12,42.14,32300.0,28.9665,28.9802,28.9596,28.9733,32300.0
2014-08-27 15:15:00,42.14,42.15,42.13,42.15,11300.0,28.9733,28.9802,28.9665,28.9802,11300.0
2014-08-27 15:20:00,42.15,42.17,42.15,42.17,20400.0,28.9802,28.994,28.9802,28.994,20400.0
2014-08-27 15:25:00,42.16,42.17,42.16,42.17,13800.0,28.9871,28.994,28.9871,28.994,13800.0
2014-08-27 15:30:00,42.16,42.17,42.16,42.16,41500.0,28.9871,28.994,28.9871,28.9871,41500.0
2014-08-27 15:35:00,42.16,42.18,42.15,42.18,39300.0,28.9871,29.0008,28.9802,29.0008,39300.0
2014-08-27 15:40:00,42.18,42.19,42.17,42.19,39900.0,29.0008,29.0077,28.994,29.0077,39900.0
2014-08-27 15:45:00,42.19,42.2,42.18,42.19,60300.0,29.0077,29.0146,29.0008,29.0077,60300.0
2014-08-27 15:50:00,42.19,42.2,42.18,42.2,69200.0,29.0077,29.0146,29.0008,29.0146,69200.0
2014-08-27 15:55:00,42.2,42.21,42.18,42.18,193000.0,29.0146,29.0215,29.0008,29.0008,193000.0
2014-08-28 09:30:00,41.97,42.08,41.93,42.04,101600.0,28.8565,28.9321,28.829,28.9046,101600.0
2014-08-28 09:35:00,42.05,42.07,41.98,41.98,46600.0,28.9115,28.9252,28.8633,28.8633,46600.0
2014-08-28 09:40:00,41.98,42.0,41.94,41.96,47700.0,28.8633,28.8771,28.8358,28.8496,47700.0
2014-08-28 09:45:00,41.96,41.99,41.94,41.99,38700.0,28.8496,28.8702,28.8358,28.8702,38700.0
2014-08-28 09:50:00,41.99,42.07,41.98,42.07,37400.0,28.8702,28.9252,28.8633,28.9252,37400.0
2014-08-28 09:55:00,42.07,42.08,42.0,42.03,91500.0,28.9252,28.9321,28.8771,28.8977,91500.0
2014-08-28 10:00:00,42.03,42.04,42.0,42.02,20300.0,28.8977,28.9046,28.8771,28.8908,20300.0
2014-08-28 10:05:00,42.03,42.04,42.02,42.04,18700.0,28.8977,28.9046,28.8908,28.9046,18700.0
2014-08-28 10:10:00,42.04,42.05,42.01,42.01,26100.0,28.9046,28.9115,28.884,28.884,26100.0
2014-08-28 10:15:00,42.01,42.02,41.94,41.99,93700.0,28.884,28.8908,28.8358,28.8702,93700.0
2014-08-28 10:20:00,42.0,42.09,41.98,42.06,54600.0,28.8771,28.939,28.8633,28.9183,54600.0
2014-08-28 10:25:00,42.05,42.07,42.05,42.06,15000.0,28.9115,28.9252,28.9115,28.9183,15000.0
2014-08-28 10:30:00,42.06,42.06,42.0,42.01,23500.0,28.9183,28.9183,28.8771,28.884,23500.0
2014-08-28 10:35:00,42.01,42.04,42.0,42.0,18900.0,28.884,28.9046,28.8771,28.8771,18900.0
2014-08-28 10:40:00,42.01,42.04,42.01,42.04,14900.0,28.884,28.9046,28.884,28.9046,14900.0
2014-08-28 10:45:00,42.05,42.06,42.01,42.05,42600.0,28.9115,28.9183,28.884,28.9115,42600.0
2014-08-28 10:50:00,42.05,42.05,42.02,42.04,18800.0,28.9115,28.9115,28.8908,28.9046,18800.0
2014-08-28 10:55:00,42.03,42.05,42.02,42.04,9600.0,28.8977,28.9115,28.8908,28.9046,9600.0
2014-08-28 11:00:00,42.04,42.05,42.01,42.04,9100.0,28.9046,28.9115,28.884,28.9046,9100.0
2014-08-28 11:05:00,42.04,42.05,42.02,42.04,14800.0,28.9046,28.9115,28.8908,28.9046,14800.0
2014-08-28 11:10:00,42.04,42.06,42.04,42.05,13800.0,28.9046,28.9183,28.9046,28.9115,13800.0
2014-08-28 11:15:00,42.04,42.05,42.02,42.03,10100.0,28.9046,28.9115,28.8908,28.8977,10100.0
2014-08-28 11:20:00,42.04,42.06,42.04,42.05,7900.0,28.9046,28.9183,28.9046,28.9115,7900.0
2014-08-28 11:25:00,42.06,42.07,42.04,42.05,15300.0,28.9183,28.9252,28.9046,28.9115,15300.0
2014-08-28 11:30:00,42.06,42.07,42.05,42.05,14500.0,28.9183,28.9252,28.9115,28.9115,14500.0
2014-08-28 11:35:00,42.06,42.13,42.06,42.11,14800.0,28.9183,28.9665,28.9183,28.9527,14800.0
2014-08-28 11:40:00,42.12,42.13,42.11,42.13,14700.0,28.9596,28.9665,28.9527,28.9665,14700.0
2014-08-28 11:45:00,42.13,42.13,42.09,42.11,10300.0,28.9665,28.9665,28.939,28.9527,10300.0
2014-08-28 11:50:00,42.11,42.17,42.11,42.17,20100.0,28.9527,28.994,28.9527,28.994,20100.0
2014-08-28 11:55:00,42.17,42.19,42.14,42.15,26300.0,28.994,29.0077,28.9733,28.9802,26300.0
2014-08-28 12:00:00,42.15,42.16,42.14,42.15,9800.0,28.9802,28.9871,28.9733,28.9802,9800.0
2014-08-28 12:05:00,42.14,42.16,42.14,42.14,13900.0,28.9733,28.9871,28.9733,28.9733,13900.0
2014-08-28 12:10:00,42.15,42.17,42.13,42.16,15900.0,28.9802,28.994,28.9665,28.9871,15900.0
2014-08-28 12:15:00,42.17,42.18,42.15,42.17,22400.0,28.994,29.0008,28.9802,28.994,22400.0
2014-08-28 12:20:00,42.17,42.17,42.13,42.15,43600.0,28.994,28.994,28.9665,28.9802,43600.0
2014-08-28 12:25:00,42.15,42.16,42.14,42.14,16300.0,28.9802,28.9871,28.9733,28.9733,16300.0
2014-08-28 12:30:00,42.15,42.15,42.11,42.13,17100.0,28.9802,28.9802,28.9527,28.9665,17100.0
2014-08-28 12:35:00,42.12,42.13,42.11,42.13,8900.0,28.9596,28.9665,28.9527,28.9665,8900.0
2014-08-28 12:40:00,42.13,42.14,42.12,42.13,28100.0,28.9665,28.9733,28.9596,28.9665,28100.0
2014-08-28 12:45:00,42.13,42.15,42.12,42.14,8300.0,28.9665,28.9802,28.9596,28.9733,8300.0
2014-08-28 12:50:00,42.13,42.14,42.12,42.13,22300.0,28.9665,28.9733,28.9596,28.9665,22300.0
2014-08-28 12:55:00,42.13,42.14,42.13,42.14,6700.0,28.9665,28.9733,28.9665,28.9733,6700.0
2014-08-28 13:00:00,42.14,42.15,42.13,42.13,9200.0,28.9733,28.9802,28.9665,28.9665,9200.0
2014-08-28 13:05:00,42.14,42.15,42.14,42.15,6700.0,28.9733,28.9802,28.9733,28.9802,6700.0
2014-08-28 13:10:00,42.15,42.16,42.14,42.14,7400.0,28.9802,28.9871,28.9733,28.9733,7400.0
2014-08-28 13:15:00,42.15,42.15,42.12,42.13,9800.0,28.9802,28.9802,28.9596,28.9665,9800.0
2014-08-28 13:20:00,42.13,42.13,42.12,42.12,5200.0,28.9665,28.9665,28.9596,28.9596,5200.0
2014-08-28 13:25:00,42.12,42.12,42.11,42.12,13700.0,28.9596,28.9596,28.9527,28.9596,13700.0
2014-08-28 13:30:00,42.11,42.12,42.09,42.11,26200.0,28.9527,28.9596,28.939,28.9527,26200.0
2014-08-28 13:35:00,42.12,42.12,42.09,42.1,4400.0,28.9596,28.9596,28.939,28.9458,4400.0
2014-08-28 13:40:00,42.1,42.11,42.08,42.09,26700.0,28.9458,28.9527,28.9321,28.939,26700.0
2014-08-28 13:45:00,42.09,42.09,42.08,42.09,2500.0,28.939,28.939,28.9321,28.939,2500.0
2014-08-28 13:50:00,42.09,42.11,42.08,42.11,7900.0,28.939,28.9527,28.9321,28.9527,7900.0
2014-08-28 13:55:00,42.11,42.12,42.09,42.12,23000.0,28.9527,28.9596,28.939,28.9596,23000.0
2014-08-28 14:00:00,42.11,42.14,42.1,42.12,14300.0,28.9527,28.9733,28.9458,28.9596,14300.0
2014-08-28 14:05:00,42.12,42.13,42.11,42.13,13300.0,28.9596,28.9665,28.9527,28.9665,13300.0
2014-08-28 14:10:00,42.13,42.13,42.09,42.13,25600.0,28.9665,28.9665,28.939,28.9665,25600.0
2014-08-28 14:15:00,42.12,42.13,42.1,42.11,12200.0,28.9596,28.9665,28.9458,28.9527,12200.0
2014-08-28 14:20:00,42.12,42.12,42.09,42.1,18600.0,28.9596,28.9596,28.939,28.9458,18600.0
2014-08-28 14:25:00,42.11,42.11,42.09,42.1,10100.0,28.9527,28.9527,28.939,28.9458,10100.0
2014-08-28 14:30:00,42.11,42.12,42.1,42.12,8400.0,28.9527,28.9596,28.9458,28.9596,8400.0
2014-08-28 14:35:00,42.12,42.12,42.11,42.11,17900.0,28.9596,28.9596,28.9527,28.9527,17900.0
2014-08-28 14:40:00,42.11,42.11,42.09,42.1,14900.0,28.9527,28.9527,28.939,28.9458,14900.0
2014-08-28 14:45:00,42.11,42.11,42.09,42.09,8400.0,28.9527,28.9527,28.939,28.939,8400.0
2014-08-28 14:50:00,42.09,42.1,42.09,42.09,6600.0,28.939,28.9458,28.939,28.939,6600.0
2014-08-28 14:55:00,42.09,42.09,42.06,42.07,31300.0,28.939,28.939,28.9183,28.9252,31300.0
2014-08-28 15:00:00,42.07,42.09,42.06,42.07,22000.0,28.9252,28.939,28.9183,28.9252,22000.0
2014-08-28 15:05:00,42.07,42.09,42.07,42.07,23100.0,28.9252,28.939,28.9252,28.9252,23100.0
2014-08-28 15:10:00,42.07,42.08,42.04,42.05,27500.0,28.9252,28.9321,28.9046,28.9115,27500.0
2014-08-28 15:15:00,42.04,42.06,42.04,42.06,15200.0,28.9046,28.9183,28.9046,28.9183,15200.0
2014-08-28 15:20:00,42.05,42.06,42.05,42.05,19900.0,28.9115,28.9183,28.9115,28.9115,19900.0
2014-08-28 15:25:00,42.06,42.06,42.03,42.03,31600.0,28.9183,28.9183,28.8977,28.8977,31600.0
2014-08-28 15:30:00,42.03,42.07,42.03,42.07,54800.0,28.8977,28.9252,28.8977,28.9252,54800.0
2014-08-28 15:35:00,42.07,42.09,42.06,42.09,43500.0,28.9252,28.939,28.9183,28.939,43500.0
2014-08-28 15:40:00,42.09,42.1,42.07,42.08,42600.0,28.939,28.9458,28.9252,28.9321,42600.0
2014-08-28 15:45:00,42.08,42.08,42.07,42.08,31100.0,28.9321,28.9321,28.9252,28.9321,31100.0
2014-08-28 15:50:00,42.07,42.07,42.04,42.04,59000.0,28.9252,28.9252,28.9046,28.9046,59000.0
2014-08-28 15:55:00,42.05,42.07,42.03,42.07,146000.0,28.9115,28.9252,28.8977,28.9252,146000.0
2014-08-29 09:30:00,42.23,42.23,41.99,42.18,98700.0,29.0352,29.0352,28.8702,29.0008,98700.0
2014-08-29 09:35:00,42.19,42.23,42.17,42.17,22500.0,29.0077,29.0352,28.994,28.994,22500.0
2014-08-29 09:40:00,42.18,42.26,42.17,42.18,39900.0,29.0008,29.0558,28.994,29.0008,39900.0
2014-08-29 09:45:00,42.17,42.22,42.17,42.2,36700.0,28.994,29.0283,28.994,29.0146,36700.0
2014-08-29 09:50:00,42.2,42.2,42.11,42.14,40900.0,29.0146,29.0146,28.9527,28.9733,40900.0
2014-08-29 09:55:00,42.15,42.2,42.14,42.16,29800.0,28.9802,29.0146,28.9733,28.9871,29800.0
2014-08-29 10:00:00,42.15,42.18,42.13,42.16,24300.0,28.9802,29.0008,28.9665,28.9871,24300.0
2014-08-29 10:05:00,42.15,42.18,42.13,42.13,21400.0,28.9802,29.0008,28.9665,28.9665,21400.0
2014-08-29 10:10:00,42.13,42.13,42.09,42.11,29500.0,28.9665,28.9665,28.939,28.9527,29500.0
2014-08-29 10:15:00,42.11,42.15,42.1,42.14,13200.0,28.9527,28.9802,28.9458,28.9733,13200.0
2014-08-29 10:20:00,42.13,42.15,42.1,42.11,22400.0,28.9665,28.9802,28.9458,28.9527,22400.0
2014-08-29 10:25:00,42.1,42.13,42.1,42.11,15300.0,28.9458,28.9665,28.9458,28.9527,15300.0
2014-08-29 10:30:00,42.11,42.14,42.11,42.12,22600.0,28.9527,28.9733,28.9527,28.9596,22600.0
2014-08-29 10:35:00,42.12,42.14,42.11,42.11,17500.0,28.9596,28.9733,28.9527,28.9527,17500.0
2014-08-29 10:40:00,42.11,42.12,42.1,42.1,17300.0,28.9527,28.9596,28.9458,28.9458,17300.0
2014-08-29 10:45:00,42.1,42.12,42.1,42.1,9700.0,28.9458,28.9596,28.9458,28.9458,9700.0
2014-08-29 10:50:00,42.11,42.12,42.09,42.09,15400.0,28.9527,28.9596,28.939,28.939,15400.0
2014-08-29 10:55:00,42.1,42.13,42.09,42.13,20100.0,28.9458,28.9665,28.939,28.9665,20100.0
2014-08-29 11:00:00,42.13,42.14,42.12,42.14,25600.0,28.9665,28.9733,28.9596,28.9733,25600.0
2014-08-29 11:05:00,42.14,42.19,42.14,42.19,27700.0,28.9733,29.0077,28.9733,29.0077,27700.0
2014-08-29 11:10:00,42.19,42.2,42.17,42.18,50300.0,29.0077,29.0146,28.994,29.0008,50300.0
2014-08-29 11:15:00,42.19,42.19,42.17,42.17,9400.0,29.0077,29.0077,28.994,28.994,9400.0
2014-08-29 11:20:00,42.16,42.19,42.16,42.18,18900.0,28.9871,29.0077,28.9871,29.0008,18900.0
2014-08-29 11:25:00,42.18,42.21,42.17,42.19,26500.0,29.0008,29.0215,28.994,29.0077,26500.0
2014-08-29 11:30:00,42.19,42.23,42.18,42.22,16000.0,29.0077,29.0352,29.0008,29.0283,16000.0
2014-08-29 11:35:00,42.21,42.25,42.21,42.23,23100.0,29.0215,29.049,29.0215,29.0352,23100.0
2014-08-29 11:40:00,42.24,42.26,42.23,42.23,21200.0,29.0421,29.0558,29.0352,29.0352,21200.0
2014-08-29 11:45:00,42.23,42.25,42.23,42.24,18100.0,29.0352,29.049,29.0352,29.0421,18100.0
2014-08-29 11:50:00,42.25,42.27,42.24,42.25,14600.0,29.049,29.0627,29.0421,29.049,14600.0
2014-08-29 11:55:00,42.26,42.27,42.25,42.25,23800.0,29.0558,29.0627,29.049,29.049,23800.0
2014-08-29 12:00:00,42.25,42.3,42.25,42.26,31300.0,29.049,29.0833,29.049,29.0558,31300.0
2014-08-29 12:05:00,42.26,42.26,42.22,42.23,15500.0,29.0558,29.0558,29.0283,29.0352,15500.0
2014-08-29 12:10:00,42.23,42.23,42.21,42.21,9100.0,29.0352,29.0352,29.0215,29.0215,9100.0
2014-08-29 12:15:00,42.22,42.22,42.2,42.2,14700.0,29.0283,29.0283,29.0146,29.0146,14700.0
2014-08-29 12:20:00,42.2,42.2,42.19,42.19,8100.0,29.0146,29.0146,29.0077,29.0077,8100.0
2014-08-29 12:25:00,42.19,42.2,42.17,42.18,18200.0,29.0077,29.0146,28.994,29.0008,18200.0
2014-08-29 12:30:00,42.18,42.19,42.17,42.17,14800.0,29.0008,29.0077,28.994,28.994,14800.0
2014-08-29 12:35:00,42.18,42.18,42.17,42.18,6100.0,29.0008,29.0008,28.994,29.0008,6100.0
2014-08-29 12:40:00,42.17,42.18,42.16,42.16,8500.0,28.994,29.0008,28.9871,28.9871,8500.0
2014-08-29 12:45:00,42.16,42.19,42.16,42.19,9100.0,28.9871,29.0077,28.9871,29.0077,9100.0
2014-08-29 12:50:00,42.18,42.19,42.18,42.19,6300.0,29.0008,29.0077,29.0008,29.0077,6300.0
2014-08-29 12:55:00,42.18,42.2,42.18,42.2,20500.0,29.0008,29.0146,29.0008,29.0146,20500.0
2014-08-29 13:00:00,42.2,42.21,42.19,42.21,15200.0,29.0146,29.0215,29.0077,29.0215,15200.0
2014-08-29 13:05:00,42.21,42.21,42.2,42.21,9400.0,29.0215,29.0215,29.0146,29.0215,9400.0
2014-08-29 13:10:00,42.21,42.22,42.21,42.22,13200.0,29.0215,29.0283,29.0215,29.0283,13200.0
2014-08-29 13:15:00,42.22,42.22,42.22,42.22,7600.0,29.0283,29.0283,29.0283,29.0283,7600.0
2014-08-29 13:20:00,42.22,42.22,42.19,42.19,35300.0,29.0283,29.0283,29.0077,29.0077,35300.0
2014-08-29 13:25:00,42.2,42.21,42.19,42.21,18600.0,29.0146,29.0215,29.0077,29.0215,18600.0
2014-08-29 13:30:00,42.21,42.21,42.19,42.2,15700.0,29.0215,29.0215,29.0077,29.0146,15700.0
2014-08-29 13:35:00,42.2,42.2,42.19,42.2,5600.0,29.0146,29.0146,29.0077,29.0146,5600.0
2014-08-29 13:40:00,42.2,42.2,42.19,42.19,11400.0,29.0146,29.0146,29.0077,29.0077,11400.0
2014-08-29 13:45:00,42.19,42.2,42.16,42.16,49900.0,29.0077,29.0146,28.9871,28.9871,49900.0
2014-08-29 13:50:00,42.16,42.17,42.16,42.17,5600.0,28.9871,28.994,28.9871,28.994,5600.0
2014-08-29 13:55:00,42.16,42.17,42.16,42.16,4200.0,28.9871,28.994,28.9871,28.9871,4200.0
2014-08-29 14:00:00,42.17,42.19,42.16,42.18,22800.0,28.994,29.0077,28.9871,29.0008,22800.0
2014-08-29 14:05:00,42.19,42.21,42.19,42.21,13600.0,29.0077,29.0215,29.0077,29.0215,13600.0
2014-08-29 14:10:00,42.21,42.21,42.2,42.2,18300.0,29.0215,29.0215,29.0146,29.0146,18300.0
2014-08-29 14:15:00,42.2,42.21,42.2,42.2,15300.0,29.0146,29.0215,29.0146,29.0146,15300.0
2014-08-29 14:20:00,42.2,42.21,42.19,42.2,29400.0,29.0146,29.0215,29.0077,29.0146,29400.0
2014-08-29 14:25:00,42.19,42.21,42.18,42.21,33800.0,29.0077,29.0215,29.0008,29.0215,33800.0
2014-08-29 14:30:00,42.21,42.21,42.2,42.21,7600.0,29.0215,29.0215,29.0146,29.0215,7600.0
2014-08-29 14:35:00,42.2,42.21,42.18,42.18,29100.0,29.0146,29.0215,29.0008,29.0008,29100.0
2014-08-29 14:40:00,42.18,42.19,42.16,42.16,27300.0,29.0008,29.0077,28.9871,28.9871,27300.0
2014-08-29 14:45:00,42.16,42.2,42.16,42.2,33800.0,28.9871,29.0146,28.9871,29.0146,33800.0
2014-08-29 14:50:00,42.19,42.2,42.18,42.19,23100.0,29.0077,29.0146,29.0008,29.0077,23100.0
2014-08-29 14:55:00,42.19,42.19,42.18,42.19,5500.0,29.0077,29.0077,29.0008,29.0077,5500.0
2014-08-29 15:00:00,42.18,42.2,42.18,42.2,27100.0,29.0008,29.0146,29.0008,29.0146,27100.0
2014-08-29 15:05:00,42.2,42.2,42.16,42.17,35600.0,29.0146,29.0146,28.9871,28.994,35600.0
2014-08-29 15:10:00,42.17,42.18,42.16,42.18,19200.0,28.994,29.0008,28.9871,29.0008,19200.0
2014-08-29 15:15:00,42.18,42.18,42.17,42.18,11700.0,29.0008,29.0008,28.994,29.0008,11700.0
2014-08-29 15:20:00,42.18,42.18,42.17,42.18,18700.0,29.0008,29.0008,28.994,29.0008,18700.0
2014-08-29 15:25:00,42.17,42.18,42.17,42.18,15600.0,28.994,29.0008,28.994,29.0008,15600.0
2014-08-29 15:30:00,42.18,42.21,42.17,42.21,41800.0,29.0008,29.0215,28.994,29.0215,41800.0
2014-08-29 15:35:00,42.21,42.23,42.21,42.23,43000.0,29.0215,29.0352,29.0215,29.0352,43000.0
2014-08-29 15:40:00,42.23,42.23,42.22,42.23,30500.0,29.0352,29.0352,29.0283,29.0352,30500.0
2014-08-29 15:45:00,42.23,42.25,42.23,42.25,58100.0,29.0352,29.049,29.0352,29.049,58100.0
2014-08-29 15:50:00,42.25,42.26,42.24,42.25,84300.0,29.049,29.0558,29.0421,29.049,84300.0
2014-08-29 15:55:00,42.25,42.28,42.24,42.27,305200.0,29.049,29.0696,29.0421,29.0627,305200.0
2014-09-02 09:30:00,42.34,42.39,42.3,42.37,128800.0,29.1108,29.1452,29.0833,29.1315,128800.0
2014-09-02 09:35:00,42.37,42.4,42.27,42.29,77500.0,29.1315,29.1521,29.0627,29.0765,77500.0
2014-09-02 09:40:00,42.28,42.3,42.21,42.22,53200.0,29.0696,29.0833,29.0215,29.0283,53200.0
2014-09-02 09:45:00,42.21,42.24,42.18,42.23,42100.0,29.0215,29.0421,29.0008,29.0352,42100.0
2014-09-02 09:50:00,42.23,42.27,42.23,42.27,27700.0,29.0352,29.0627,29.0352,29.0627,27700.0
2014-09-02 09:55:00,42.27,42.28,42.2,42.27,37700.0,29.0627,29.0696,29.0146,29.0627,37700.0
2014-09-02 10:00:00,42.27,42.32,42.24,42.29,46900.0,29.0627,29.0971,29.0421,29.0765,46900.0
2014-09-02 10:05:00,42.29,42.32,42.26,42.29,17700.0,29.0765,29.0971,29.0558,29.0765,17700.0
2014-09-02 10:10:00,42.29,42.38,42.29,42.35,17600.0,29.0765,29.1383,29.0765,29.1177,17600.0
2014-09-02 10:15:00,42.36,42.36,42.32,42.33,27300.0,29.1246,29.1246,29.0971,29.104,27300.0
2014-09-02 10:20:00,42.33,42.39,42.33,42.38,23500.0,29.104,29.1452,29.104,29.1383,23500.0
2014-09-02 10:25:00,42.38,42.38,42.34,42.37,25100.0,29.1383,29.1383,29.1108,29.1315,25100.0
2014-09-02 10:30:00,42.37,42.37,42.33,42.35,21800.0,29.1315,29.1315,29.104,29.1177,21800.0
2014-09-02 10:35:00,42.35,42.35,42.31,42.34,19700.0,29.1177,29.1177,29.0902,29.1108,19700.0
2014-09-02 10:40:00,42.34,42.39,42.33,42.39,35300.0,29.1108,29.1452,29.104,29.1452,35300.0
2014-09-02 10:45:00,42.38,42.38,42.34,42.36,15600.0,29.1383,29.1383,29.1108,29.1246,15600.0
2014-09-02 10:50:00,42.36,42.38,42.35,42.36,89200.0,29.1246,29.1383,29.1177,29.1246,89200.0
2014-09-02 10:55:00,42.35,42.36,42.34,42.35,30100.0,29.1177,29.1246,29.1108,29.1177,30100.0
2014-09-02 11:00:00,42.35,42.39,42.35,42.36,23100.0,29.1177,29.1452,29.1177,29.1246,23100.0
2014-09-02 11:05:00,42.36,42.37,42.34,42.35,12900.0,29.1246,29.1315,29.1108,29.1177,12900.0
2014-09-02 11:10:00,42.35,42.36,42.3,42.3,24600.0,29.1177,29.1246,29.0833,29.0833,24600.0
2014-09-02 11:15:00,42.3,42.32,42.27,42.27,32000.0,29.0833,29.0971,29.0627,29.0627,32000.0
2014-09-02 11:20:00,42.26,42.3,42.26,42.27,21000.0,29.0558,29.0833,29.0558,29.0627,21000.0
2014-09-02 11:25:00,42.27,42.27,42.25,42.25,26500.0,29.0627,29.0627,29.049,29.049,26500.0
2014-09-02 11:30:00,42.25,42.3,42.25,42.29,15600.0,29.049,29.0833,29.049,29.0765,15600.0
2014-09-02 11:35:00,42.29,42.29,42.26,42.28,12600.0,29.0765,29.0765,29.0558,29.0696,12600.0
2014-09-02 11:40:00,42.28,42.28,42.22,42.24,39700.0,29.0696,29.0696,29.0283,29.0421,39700.0
2014-09-02 11:45:00,42.25,42.25,42.18,42.19,39400.0,29.049,29.049,29.0008,29.0077,39400.0
2014-09-02 11:50:00,42.2,42.21,42.14,42.16,27200.0,29.0146,29.0215,28.9733,28.9871,27200.0
2014-09-02 11:55:00,42.15,42.18,42.15,42.17,21600.0,28.9802,29.0008,28.9802,28.994,21600.0
2014-09-02 12:00:00,42.18,42.2,42.16,42.2,17700.0,29.0008,29.0146,28.9871,29.0146,17700.0
2014-09-02 12:05:00,42.19,42.21,42.18,42.2,16800.0,29.0077,29.0215,29.0008,29.0146,16800.0
2014-09-02 12:10:00,42.2,42.22,42.19,42.19,20700.0,29.0146,29.0283,29.0077,29.0077,20700.0
2014-09-02 12:15:00,42.2,42.23,42.19,42.23,14500.0,29.0146,29.0352,29.0077,29.0352,14500.0
2014-09-02 12:20:00,42.23,42.23,42.2,42.2,20600.0,29.0352,29.0352,29.0146,29.0146,20600.0
2014-09-02 12:25:00,42.2,42.21,42.2,42.2,14800.0,29.0146,29.0215,29.0146,29.0146,14800.0
2014-09-02 12:30:00,42.21,42.21,42.13,42.15,55900.0,29.0215,29.0215,28.9665,28.9802,55900.0
2014-09-02 12:35:00,42.14,42.16,42.11,42.12,62200.0,28.9733,28.9871,28.9527,28.9596,62200.0
2014-09-02 12:40:00,42.12,42.15,42.11,42.13,35300.0,28.9596,28.9802,28.9527,28.9665,35300.0
2014-09-02 12:45:00,42.11,42.13,42.1,42.13,12900.0,28.9527,28.9665,28.9458,28.9665,12900.0
2014-09-02 12:50:00,42.13,42.13,42.1,42.12,15300.0,28.9665,28.9665,28.9458,28.9596,15300.0
2014-09-02 12:55:00,42.12,42.12,42.09,42.09,20700.0,28.9596,28.9596,28.939,28.939,20700.0
2014-09-02 13:00:00,42.09,42.1,42.07,42.09,23700.0,28.939,28.9458,28.9252,28.939,23700.0
2014-09-02 13:05:00,42.08,42.12,42.07,42.12,23300.0,28.9321,28.9596,28.9252,28.9596,23300.0
2014-09-02 13:10:00,42.12,42.12,42.11,42.11,9500.0,28.9596,28.9596,28.9527,28.9527,9500.0
2014-09-02 13:15:00,42.12,42.12,42.1,42.1,18700.0,28.9596,28.9596,28.9458,28.9458,18700.0
2014-09-02 13:20:00,42.09,42.12,42.09,42.12,19900.0,28.939,28.9596,28.939,28.9596,19900.0
2014-09-02 13:25:00,42.11,42.12,42.07,42.07,22000.0,28.9527,28.9596,28.9252,28.9252,22000.0
2014-09-02 13:30:00,42.08,42.1,42.07,42.08,24200.0,28.9321,28.9458,28.9252,28.9321,24200.0
2014-09-02 13:35:00,42.08,42.12,42.07,42.11,19500.0,28.9321,28.9596,28.9252,28.9527,19500.0
2014-09-02 13:40:00,42.11,42.13,42.11,42.11,11500.0,28.9527,28.9665,28.9527,28.9527,11500.0
2014-09-02 13:45:00,42.11,42.13,42.11,42.13,7200.0,28.9527,28.9665,28.9527,28.9665,7200.0
2014-09-02 13:50:00,42.13,42.16,42.12,42.16,23600.0,28.9665,28.9871,28.9596,28.9871,23600.0
2014-09-02 13:55:00,42.15,42.17,42.14,42.16,19400.0,28.9802,28.994,28.9733,28.9871,19400.0
2014-09-02 14:00:00,42.16,42.18,42.15,42.18,16300.0,28.9871,29.0008,28.9802,29.0008,16300.0
2014-09-02 14:05:00,42.18,42.19,42.16,42.18,25500.0,29.0008,29.0077,28.9871,29.0008,25500.0
2014-09-02 14:10:00,42.18,42.19,42.16,42.18,23100.0,29.0008,29.0077,28.9871,29.0008,23100.0
2014-09-02 14:15:00,42.19,42.2,42.18,42.2,15000.0,29.0077,29.0146,29.0008,29.0146,15000.0
2014-09-02 14:20:00,42.2,42.21,42.19,42.19,19900.0,29.0146,29.0215,29.0077,29.0077,19900.0
2014-09-02 14:25:00,42.2,42.21,42.19,42.21,16000.0,29.0146,29.0215,29.0077,29.0215,16000.0
2014-09-02 14:30:00,42.21,42.23,42.21,42.22,39900.0,29.0215,29.0352,29.0215,29.0283,39900.0
2014-09-02 14:35:00,42.22,42.23,42.21,42.23,18400.0,29.0283,29.0352,29.0215,29.0352,18400.0
2014-09-02 14:40:00,42.22,42.24,42.22,42.23,12600.0,29.0283,29.0421,29.0283,29.0352,12600.0
2014-09-02 14:45:00,42.24,42.26,42.23,42.26,21100.0,29.0421,29.0558,29.0352,29.0558,21100.0
2014-09-02 14:50:00,42.26,42.28,42.25,42.27,32300.0,29.0558,29.0696,29.049,29.0627,32300.0
2014-09-02 14:55:00,42.27,42.28,42.25,42.25,17100.0,29.0627,29.0696,29.049,29.049,17100.0
2014-09-02 15:00:00,42.25,42.26,42.25,42.25,10000.0,29.049,29.0558,29.049,29.049,10000.0
2014-09-02 15:05:00,42.25,42.26,42.23,42.24,53100.0,29.049,29.0558,29.0352,29.0421,53100.0
2014-09-02 15:10:00,42.24,42.26,42.24,42.25,141300.0,29.0421,29.0558,29.0421,29.049,141300.0
2014-09-02 15:15:00,42.25,42.25,42.23,42.23,44000.0,29.049,29.049,29.0352,29.0352,44000.0
2014-09-02 15:20:00,42.23,42.23,42.2,42.21,89800.0,29.0352,29.0352,29.0146,29.0215,89800.0
2014-09-02 15:25:00,42.21,42.22,42.2,42.21,48800.0,29.0215,29.0283,29.0146,29.0215,48800.0
2014-09-02 15:30:00,42.22,42.22,42.19,42.19,59600.0,29.0283,29.0283,29.0077,29.0077,59600.0
2014-09-02 15:35:00,42.19,42.21,42.19,42.2,71500.0,29.0077,29.0215,29.0077,29.0146,71500.0
2014-09-02 15:40:00,42.2,42.26,42.2,42.25,123600.0,29.0146,29.0558,29.0146,29.049,123600.0
2014-09-02 15:45:00,42.24,42.26,42.23,42.25,105600.0,29.0421,29.0558,29.0352,29.049,105600.0
2014-09-02 15:50:00,42.24,42.26,42.23,42.23,119800.0,29.0421,29.0558,29.0352,29.0352,119800.0
2014-09-02 15:55:00,42.24,42.27,42.23,42.27,198200.0,29.0421,29.0627,29.0352,29.0627,198200.0
2014-09-03 09:30:00,42.48,42.51,42.37,42.38,62000.0,29.2071,29.2277,29.1315,29.1383,62000.0
2014-09-03 09:35:00,42.38,42.44,42.38,42.41,18000.0,29.1383,29.1796,29.1383,29.159,18000.0
2014-09-03 09:40:00,42.4,42.43,42.38,42.4,65300.0,29.1521,29.1727,29.1383,29.1521,65300.0
2014-09-03 09:45:00,42.4,42.4,42.38,42.4,165100.0,29.1521,29.1521,29.1383,29.1521,165100.0
2014-09-03 09:50:00,42.4,42.4,42.38,42.4,29000.0,29.1521,29.1521,29.1383,29.1521,29000.0
2014-09-03 09:55:00,42.4,42.41,42.38,42.4,49300.0,29.1521,29.159,29.1383,29.1521,49300.0
2014-09-03 10:00:00,42.4,42.44,42.39,42.43,67400.0,29.1521,29.1796,29.1452,29.1727,67400.0
2014-09-03 10:05:00,42.43,42.43,42.38,42.41,108000.0,29.1727,29.1727,29.1383,29.159,108000.0
2014-09-03 10:10:00,42.4,42.42,42.39,42.4,59900.0,29.1521,29.1658,29.1452,29.1521,59900.0
2014-09-03 10:15:00,42.41,42.42,42.38,42.4,46300.0,29.159,29.1658,29.1383,29.1521,46300.0
2014-09-03 10:20:00,42.4,42.4,42.33,42.34,77100.0,29.1521,29.1521,29.104,29.1108,77100.0
2014-09-03 10:25:00,42.33,42.38,42.33,42.38,21900.0,29.104,29.1383,29.104,29.1383,21900.0
2014-09-03 10:30:00,42.38,42.39,42.35,42.37,22100.0,29.1383,29.1452,29.1177,29.1315,22100.0
2014-09-03 10:35:00,42.38,42.38,42.34,42.35,36000.0,29.1383,29.1383,29.1108,29.1177,36000.0
2014-09-03 10:40:00,42.36,42.38,42.33,42.34,64600.0,29.1246,29.1383,29.104,29.1108,64600.0
2014-09-03 10:45:00,42.34,42.35,42.32,42.35,62700.0,29.1108,29.1177,29.0971,29.1177,62700.0
2014-09-03 10:50:00,42.35,42.36,42.33,42.34,136800.0,29.1177,29.1246,29.104,29.1108,136800.0
2014-09-03 10:55:00,42.34,42.34,42.33,42.33,14700.0,29.1108,29.1108,29.104,29.104,14700.0
2014-09-03 11:00:00,42.34,42.35,42.32,42.32,34900.0,29.1108,29.1177,29.0971,29.0971,34900.0
2014-09-03 11:05:00,42.33,42.34,42.32,42.34,8100.0,29.104,29.1108,29.0971,29.1108,8100.0
2014-09-03 11:10:00,42.34,42.35,42.32,42.33,25400.0,29.1108,29.1177,29.0971,29.104,25400.0
2014-09-03 11:15:00,42.34,42.34,42.28,42.28,30000.0,29.1108,29.1108,29.0696,29.0696,30000.0
2014-09-03 11:20:00,42.29,42.31,42.28,42.28,27600.0,29.0765,29.0902,29.0696,29.0696,27600.0
2014-09-03 11:25:00,42.29,42.3,42.21,42.21,64400.0,29.0765,29.0833,29.0215,29.0215,64400.0
2014-09-03 11:30:00,42.22,42.26,42.22,42.24,26600.0,29.0283,29.0558,29.0283,29.0421,26600.0
2014-09-03 11:35:00,42.24,42.27,42.23,42.26,23600.0,29.0421,29.0627,29.0352,29.0558,23600.0
2014-09-03 11:40:00,42.25,42.27,42.2,42.21,25900.0,29.049,29.0627,29.0146,29.0215,25900.0
2014-09-03 11:45:00,42.21,42.23,42.2,42.21,30100.0,29.0215,29.0352,29.0146,29.0215,30100.0
2014-09-03 11:50:00,42.21,42.25,42.2,42.23,19600.0,29.0215,29.049,29.0146,29.0352,19600.0
2014-09-03 11:55:00,42.24,42.24,42.19,42.19,47500.0,29.0421,29.0421,29.0077,29.0077,47500.0
2014-09-03 12:00:00,42.19,42.2,42.17,42.19,23300.0,29.0077,29.0146,28.994,29.0077,23300.0
2014-09-03 12:05:00,42.19,42.19,42.17,42.17,16600.0,29.0077,29.0077,28.994,28.994,16600.0
2014-09-03 12:10:00,42.17,42.21,42.17,42.21,16500.0,28.994,29.0215,28.994,29.0215,16500.0
2014-09-03 12:15:00,42.21,42.21,42.2,42.2,25800.0,29.0215,29.0215,29.0146,29.0146,25800.0
2014-09-03 12:20:00,42.2,42.2,42.18,42.19,16300.0,29.0146,29.0146,29.0008,29.0077,16300.0
2014-09-03 12:25:00,42.2,42.21,42.19,42.21,8500.0,29.0146,29.0215,29.0077,29.0215,8500.0
2014-09-03 12:30:00,42.21,42.22,42.18,42.19,35200.0,29.0215,29.0283,29.0008,29.0077,35200.0
2014-09-03 12:35:00,42.19,42.21,42.18,42.2,35900.0,29.0077,29.0215,29.0008,29.0146,35900.0
2014-09-03 12:40:00,42.19,42.24,42.19,42.23,20800.0,29.0077,29.0421,29.0077,29.0352,20800.0
2014-09-03 12:45:00,42.24,42.24,42.21,42.21,23200.0,29.0421,29.0421,29.0215,29.0215,23200.0
2014-09-03 12:50:00,42.21,42.23,42.21,42.21,14400.0,29.0215,29.0352,29.0215,29.0215,14400.0
2014-09-03 12:55:00,42.22,42.25,42.22,42.24,16700.0,29.0283,29.049,29.0283,29.0421,16700.0
2014-09-03 13:00:00,42.25,42.25,42.23,42.23,16100.0,29.049,29.049,29.0352,29.0352,16100.0
2014-09-03 13:05:00,42.23,42.26,42.23,42.23,22000.0,29.0352,29.0558,29.0352,29.0352,22000.0
2014-09-03 13:10:00,42.24,42.25,42.23,42.24,12000.0,29.0421,29.049,29.0352,29.0421,12000.0
2014-09-03 13:15:00,42.25,42.25,42.23,42.23,15400.0,29.049,29.049,29.0352,29.0352,15400.0
2014-09-03 13:20:00,42.23,42.24,42.22,42.23,17200.0,29.0352,29.0421,29.0283,29.0352,17200.0
2014-09-03 13:25:00,42.23,42.24,42.23,42.23,9500.0,29.0352,29.0421,29.0352,29.0352,9500.0
2014-09-03 13:30:00,42.24,42.28,42.24,42.27,25400.0,29.0421,29.0696,29.0421,29.0627,25400.0
2014-09-03 13:35:00,42.27,42.28,42.25,42.26,20800.0,29.0627,29.0696,29.049,29.0558,20800.0
2014-09-03 13:40:00,42.26,42.28,42.24,42.24,48000.0,29.0558,29.0696,29.0421,29.0421,48000.0
2014-09-03 13:45:00,42.24,42.26,42.24,42.24,18100.0,29.0421,29.0558,29.0421,29.0421,18100.0
2014-09-03 13:50:00,42.24,42.24,42.21,42.21,30600.0,29.0421,29.0421,29.0215,29.0215,30600.0
2014-09-03 13:55:00,42.22,42.26,42.21,42.25,16200.0,29.0283,29.0558,29.0215,29.049,16200.0
2014-09-03 14:00:00,42.26,42.26,42.23,42.24,30700.0,29.0558,29.0558,29.0352,29.0421,30700.0
2014-09-03 14:05:00,42.24,42.26,42.23,42.23,24400.0,29.0421,29.0558,29.0352,29.0352,24400.0
2014-09-03 14:10:00,42.22,42.23,42.19,42.2,28900.0,29.0283,29.0352,29.0077,29.0146,28900.0
2014-09-03 14:15:00,42.2,42.21,42.17,42.17,30600.0,29.0146,29.0215,28.994,28.994,30600.0
2014-09-03 14:20:00,42.17,42.17,42.13,42.14,196500.0,28.994,28.994,28.9665,28.9733,196500.0
2014-09-03 14:25:00,42.14,42.14,42.11,42.14,81700.0,28.9733,28.9733,28.9527,28.9733,81700.0
2014-09-03 14:30:00,42.14,42.17,42.14,42.15,69500.0,28.9733,28.994,28.9733,28.9802,69500.0
2014-09-03 14:35:00,42.15,42.16,42.14,42.15,33700.0,28.9802,28.9871,28.9733,28.9802,33700.0
2014-09-03 14:40:00,42.16,42.16,42.13,42.13,48000.0,28.9871,28.9871,28.9665,28.9665,48000.0
2014-09-03 14:45:00,42.13,42.14,42.1,42.1,61500.0,28.9665,28.9733,28.9458,28.9458,61500.0
2014-09-03 14:50:00,42.11,42.11,42.08,42.09,37400.0,28.9527,28.9527,28.9321,28.939,37400.0
2014-09-03 14:55:00,42.09,42.09,42.05,42.05,72800.0,28.939,28.939,28.9115,28.9115,72800.0
2014-09-03 15:00:00,42.05,42.06,42.01,42.03,98300.0,28.9115,28.9183,28.884,28.8977,98300.0
2014-09-03 15:05:00,42.04,42.06,42.01,42.05,48700.0,28.9046,28.9183,28.884,28.9115,48700.0
2014-09-03 15:10:00,42.05,42.07,42.04,42.05,43900.0,28.9115,28.9252,28.9046,28.9115,43900.0
2014-09-03 15:15:00,42.06,42.08,42.05,42.08,53900.0,28.9183,28.9321,28.9115,28.9321,53900.0
2014-09-03 15:20:00,42.07,42.07,42.04,42.05,87100.0,28.9252,28.9252,28.9046,28.9115,87100.0
2014-09-03 15:25:00,42.05,42.06,42.04,42.05,51800.0,28.9115,28.9183,28.9046,28.9115,51800.0
2014-09-03 15:30:00,42.05,42.08,42.03,42.07,97700.0,28.9115,28.9321,28.8977,28.9252,97700.0
2014-09-03 15:35:00,42.07,42.08,42.06,42.06,62700.0,28.9252,28.9321,28.9183,28.9183,62700.0
2014-09-03 15:40:00,42.07,42.1,42.06,42.09,74600.0,28.9252,28.9458,28.9183,28.939,74600.0
2014-09-03 15:45:00,42.09,42.09,42.05,42.07,87600.0,28.939,28.939,28.9115,28.9252,87600.0
2014-09-03 15:50:00,42.07,42.11,42.07,42.09,97700.0,28.9252,28.9527,28.9252,28.939,97700.0
2014-09-03 15:55:00,42.1,42.13,42.09,42.11,194100.0,28.9458,28.9665,28.939,28.9527,194100.0
2014-09-04 09:30:00,42.08,42.27,42.05,42.27,150600.0,28.9321,29.0627,28.9115,29.0627,150600.0
2014-09-04 09:35:00,42.26,42.31,42.23,42.29,46000.0,29.0558,29.0902,29.0352,29.0765,46000.0
2014-09-04 09:40:00,42.28,42.34,42.26,42.34,47400.0,29.0696,29.1108,29.0558,29.1108,47400.0
2014-09-04 09:45:00,42.34,42.35,42.24,42.27,105500.0,29.1108,29.1177,29.0421,29.0627,105500.0
2014-09-04 09:50:00,42.28,42.42,42.28,42.41,70000.0,29.0696,29.1658,29.0696,29.159,70000.0
2014-09-04 09:55:00,42.42,42.43,42.38,42.42,45100.0,29.1658,29.1727,29.1383,29.1658,45100.0
2014-09-04 10:00:00,42.42,42.5,42.41,42.48,145300.0,29.1658,29.2209,29.159,29.2071,145300.0
2014-09-04 10:05:00,42.48,42.5,42.47,42.49,47700.0,29.2071,29.2209,29.2002,29.214,47700.0
2014-09-04 10:10:00,42.49,42.54,42.49,42.54,47000.0,29.214,29.2484,29.214,29.2484,47000.0
2014-09-04 10:15:00,42.54,42.55,42.45,42.45,29600.0,29.2484,29.2552,29.1865,29.1865,29600.0
2014-09-04 10:20:00,42.45,42.5,42.45,42.5,31100.0,29.1865,29.2209,29.1865,29.2209,31100.0
2014-09-04 10:25:00,42.5,42.52,42.48,42.51,33600.0,29.2209,29.2346,29.2071,29.2277,33600.0
2014-09-04 10:30:00,42.51,42.55,42.5,42.5,58300.0,29.2277,29.2552,29.2209,29.2209,58300.0
2014-09-04 10:35:00,42.5,42.5,42.45,42.47,31900.0,29.2209,29.2209,29.1865,29.2002,31900.0
2014-09-04 10:40:00,42.47,42.48,42.45,42.47,32100.0,29.2002,29.2071,29.1865,29.2002,32100.0
2014-09-04 10:45:00,42.48,42.49,42.46,42.48,59300.0,29.2071,29.214,29.1934,29.2071,59300.0
2014-09-04 10:50:00,42.47,42.48,42.46,42.48,15500.0,29.2002,29.2071,29.1934,29.2071,15500.0
2014-09-04 10:55:00,42.48,42.48,42.44,42.45,32900.0,29.2071,29.2071,29.1796,29.1865,32900.0
2014-09-04 11:00:00,42.46,42.5,42.46,42.47,55800.0,29.1934,29.2209,29.1934,29.2002,55800.0
2014-09-04 11:05:00,42.47,42.47,42.45,42.47,21900.0,29.2002,29.2002,29.1865,29.2002,21900.0
2014-09-04 11:10:00,42.47,42.47,42.45,42.46,22600.0,29.2002,29.2002,29.1865,29.1934,22600.0
2014-09-04 11:15:00,42.45,42.47,42.45,42.47,23800.0,29.1865,29.2002,29.1865,29.2002,23800.0
2014-09-04 11:20:00,42.47,42.49,42.47,42.48,17200.0,29.2002,29.214,29.2002,29.2071,17200.0
2014-09-04 11:25:00,42.48,42.48,42.43,42.43,23100.0,29.2071,29.2071,29.1727,29.1727,23100.0
2014-09-04 11:30:00,42.43,42.45,42.41,42.43,16100.0,29.1727,29.1865,29.159,29.1727,16100.0
2014-09-04 11:35:00,42.43,42.47,42.43,42.47,44600.0,29.1727,29.2002,29.1727,29.2002,44600.0
2014-09-04 11:40:00,42.47,42.47,42.45,42.46,15300.0,29.2002,29.2002,29.1865,29.1934,15300.0
2014-09-04 11:45:00,42.45,42.49,42.45,42.49,17600.0,29.1865,29.214,29.1865,29.214,17600.0
2014-09-04 11:50:00,42.49,42.52,42.48,42.52,16900.0,29.214,29.2346,29.2071,29.2346,16900.0
2014-09-04 11:55:00,42.52,42.52,42.49,42.5,22900.0,29.2346,29.2346,29.214,29.2209,22900.0
2014-09-04 12:00:00,42.5,42.5,42.49,42.5,13200.0,29.2209,29.2209,29.214,29.2209,13200.0
2014-09-04 12:05:00,42.49,42.5,42.49,42.5,24300.0,29.214,29.2209,29.214,29.2209,24300.0
2014-09-04 12:10:00,42.5,42.5,42.48,42.48,18800.0,29.2209,29.2209,29.2071,29.2071,18800.0
2014-09-04 12:15:00,42.48,42.48,42.45,42.45,15800.0,29.2071,29.2071,29.1865,29.1865,15800.0
2014-09-04 12:20:00,42.45,42.47,42.44,42.47,25800.0,29.1865,29.2002,29.1796,29.2002,25800.0
2014-09-04 12:25:00,42.47,42.47,42.44,42.45,61900.0,29.2002,29.2002,29.1796,29.1865,61900.0
2014-09-04 12:30:00,42.45,42.46,42.43,42.43,35500.0,29.1865,29.1934,29.1727,29.1727,35500.0
2014-09-04 12:35:00,42.43,42.48,42.43,42.47,20200.0,29.1727,29.2071,29.1727,29.2002,20200.0
2014-09-04 12:40:00,42.46,42.47,42.4,42.4,68100.0,29.1934,29.2002,29.1521,29.1521,68100.0
2014-09-04 12:45:00,42.4,42.41,42.36,42.36,42200.0,29.1521,29.159,29.1246,29.1246,42200.0
2014-09-04 12:50:00,42.37,42.38,42.36,42.36,48600.0,29.1315,29.1383,29.1246,29.1246,48600.0
2014-09-04 12:55:00,42.36,42.36,42.34,42.34,24700.0,29.1246,29.1246,29.1108,29.1108,24700.0
2014-09-04 13:00:00,42.34,42.35,42.32,42.33,47000.0,29.1108,29.1177,29.0971,29.104,47000.0
2014-09-04 13:05:00,42.33,42.34,42.33,42.33,12800.0,29.104,29.1108,29.104,29.104,12800.0
2014-09-04 13:10:00,42.33,42.34,42.31,42.32,41500.0,29.104,29.1108,29.0902,29.0971,41500.0
2014-09-04 13:15:00,42.32,42.32,42.3,42.31,21800.0,29.0971,29.0971,29.0833,29.0902,21800.0
2014-09-04 13:20:00,42.3,42.31,42.28,42.28,91000.0,29.0833,29.0902,29.0696,29.0696,91000.0
2014-09-04 13:25:00,42.28,42.29,42.28,42.29,19600.0,29.0696,29.0765,29.0696,29.0765,19600.0
2014-09-04 13:30:00,42.29,42.29,42.26,42.26,28800.0,29.0765,29.0765,29.0558,29.0558,28800.0
2014-09-04 13:35:00,42.26,42.26,42.25,42.25,18200.0,29.0558,29.0558,29.049,29.049,18200.0
2014-09-04 13:40:00,42.26,42.28,42.25,42.26,50200.0,29.0558,29.0696,29.049,29.0558,50200.0
2014-09-04 13:45:00,42.26,42.27,42.26,42.27,5600.0,29.0558,29.0627,29.0558,29.0627,5600.0
2014-09-04 13:50:00,42.26,42.28,42.26,42.27,33500.0,29.0558,29.0696,29.0558,29.0627,33500.0
2014-09-04 13:55:00,42.27,42.28,42.26,42.27,24000.0,29.0627,29.0696,29.0558,29.0627,24000.0
2014-09-04 14:00:00,42.26,42.27,42.26,42.27,39900.0,29.0558,29.0627,29.0558,29.0627,39900.0
2014-09-04 14:05:00,42.27,42.27,42.24,42.24,25100.0,29.0627,29.0627,29.0421,29.0421,25100.0
2014-09-04 14:10:00,42.24,42.25,42.24,42.24,19200.0,29.0421,29.049,29.0421,29.0421,19200.0
2014-09-04 14:15:00,42.24,42.25,42.24,42.25,11700.0,29.0421,29.049,29.0421,29.049,11700.0
2014-09-04 14:20:00,42.24,42.25,42.24,42.24,14800.0,29.0421,29.049,29.0421,29.0421,14800.0
2014-09-04 14:25:00,42.24,42.25,42.21,42.21,44700.0,29.0421,29.049,29.0215,29.0215,44700.0
2014-09-04 14:30:00,42.21,42.22,42.16,42.17,125600.0,29.0215,29.0283,28.9871,28.994,125600.0
2014-09-04 14:35:00,42.16,42.19,42.15,42.16,38400.0,28.9871,29.0077,28.9802,28.9871,38400.0
2014-09-04 14:40:00,42.15,42.18,42.15,42.17,33900.0,28.9802,29.0008,28.9802,28.994,33900.0
2014-09-04 14:45:00,42.17,42.18,42.15,42.15,18600.0,28.994,29.0008,28.9802,28.9802,18600.0
2014-09-04 14:50:00,42.16,42.2,42.15,42.18,49800.0,28.9871,29.0146,28.9802,29.0008,49800.0
2014-09-04 14:55:00,42.19,42.22,42.15,42.16,79300.0,29.0077,29.0283,28.9802,28.9871,79300.0
2014-09-04 15:00:00,42.16,42.19,42.15,42.19,114000.0,28.9871,29.0077,28.9802,29.0077,114000.0
2014-09-04 15:05:00,42.18,42.19,42.15,42.17,38100.0,29.0008,29.0077,28.9802,28.994,38100.0
2014-09-04 15:10:00,42.17,42.17,42.12,42.12,47600.0,28.994,28.994,28.9596,28.9596,47600.0
2014-09-04 15:15:00,42.12,42.18,42.1,42.13,69000.0,28.9596,29.0008,28.9458,28.9665,69000.0
2014-09-04 15:20:00,42.12,42.16,42.09,42.15,52500.0,28.9596,28.9871,28.939,28.9802,52500.0
2014-09-04 15:25:00,42.16,42.17,42.15,42.16,51100.0,28.9871,28.994,28.9802,28.9871,51100.0
2014-09-04 15:30:00,42.16,42.18,42.14,42.15,104000.0,28.9871,29.0008,28.9733,28.9802,104000.0
2014-09-04 15:35:00,42.15,42.19,42.14,42.14,38200.0,28.9802,29.0077,28.9733,28.9733,38200.0
2014-09-04 15:40:00,42.14,42.18,42.13,42.18,74600.0,28.9733,29.0008,28.9665,29.0008,74600.0
2014-09-04 15:45:00,42.17,42.21,42.17,42.2,90600.0,28.994,29.0215,28.994,29.0146,90600.0
2014-09-04 15:50:00,42.2,42.21,42.18,42.21,77400.0,29.0146,29.0215,29.0008,29.0215,77400.0
2014-09-04 15:55:00,42.21,42.24,42.21,42.24,182900.0,29.0215,29.0421,29.0215,29.0421,182900.0
2014-09-05 09:30:00,42.12,42.22,42.11,42.12,127800.0,28.9596,29.0283,28.9527,28.9596,127800.0
2014-09-05 09:35:00,42.12,42.13,42.0,42.02,69000.0,28.9596,28.9665,28.8771,28.8908,69000.0
2014-09-05 09:40:00,42.02,42.09,42.02,42.09,111600.0,28.8908,28.939,28.8908,28.939,111600.0
2014-09-05 09:45:00,42.09,42.2,42.09,42.17,126500.0,28.939,29.0146,28.939,28.994,126500.0
2014-09-05 09:50:00,42.17,42.17,42.07,42.08,99400.0,28.994,28.994,28.9252,28.9321,99400.0
2014-09-05 09:55:00,42.08,42.14,42.07,42.07,57600.0,28.9321,28.9733,28.9252,28.9252,57600.0
2014-09-05 10:00:00,42.08,42.09,41.98,41.99,66300.0,28.9321,28.939,28.8633,28.8702,66300.0
2014-09-05 10:05:00,42.0,42.01,41.96,41.99,59600.0,28.8771,28.884,28.8496,28.8702,59600.0
2014-09-05 10:10:00,42.0,42.02,41.97,41.98,48000.0,28.8771,28.8908,28.8565,28.8633,48000.0
2014-09-05 10:15:00,41.98,42.0,41.93,41.94,67800.0,28.8633,28.8771,28.829,28.8358,67800.0
2014-09-05 10:20:00,41.93,41.99,41.93,41.95,45600.0,28.829,28.8702,28.829,28.8427,45600.0
2014-09-05 10:25:00,41.94,41.99,41.93,41.98,88000.0,28.8358,28.8702,28.829,28.8633,88000.0
2014-09-05 10:30:00,41.98,42.01,41.93,42.0,59000.0,28.8633,28.884,28.829,28.8771,59000.0
2014-09-05 10:35:00,42.0,42.02,41.9,41.91,55500.0,28.8771,28.8908,28.8083,28.8152,55500.0
2014-09-05 10:40:00,41.91,41.95,41.89,41.93,136200.0,28.8152,28.8427,28.8014,28.829,136200.0
2014-09-05 10:45:00,41.93,41.97,41.92,41.93,92700.0,28.829,28.8565,28.8221,28.829,92700.0
2014-09-05 10:50:00,41.92,42.0,41.92,41.99,42300.0,28.8221,28.8771,28.8221,28.8702,42300.0
2014-09-05 10:55:00,42.0,42.01,41.98,41.98,85700.0,28.8771,28.884,28.8633,28.8633,85700.0
2014-09-05 11:00:00,41.98,42.04,41.98,42.04,64000.0,28.8633,28.9046,28.8633,28.9046,64000.0
2014-09-05 11:05:00,42.04,42.04,42.0,42.01,135400.0,28.9046,28.9046,28.8771,28.884,135400.0
2014-09-05 11:10:00,42.02,42.03,41.98,41.98,51700.0,28.8908,28.8977,28.8633,28.8633,51700.0
2014-09-05 11:15:00,41.98,42.01,41.98,41.99,52000.0,28.8633,28.884,28.8633,28.8702,52000.0
2014-09-05 11:20:00,42.0,42.01,41.98,42.0,82300.0,28.8771,28.884,28.8633,28.8771,82300.0
2014-09-05 11:25:00,42.0,42.01,41.98,42.01,29200.0,28.8771,28.884,28.8633,28.884,29200.0
2014-09-05 11:30:00,42.0,42.03,41.97,41.97,48700.0,28.8771,28.8977,28.8565,28.8565,48700.0
2014-09-05 11:35:00,41.97,41.99,41.96,41.96,31100.0,28.8565,28.8702,28.8496,28.8496,31100.0
2014-09-05 11:40:00,41.96,42.01,41.95,42.0,29400.0,28.8496,28.884,28.8427,28.8771,29400.0
2014-09-05 11:45:00,42.0,42.01,41.98,41.98,19100.0,28.8771,28.884,28.8633,28.8633,19100.0
2014-09-05 11:50:00,41.99,42.02,41.98,42.01,36000.0,28.8702,28.8908,28.8633,28.884,36000.0
2014-09-05 11:55:00,42.01,42.03,41.99,42.01,54300.0,28.884,28.8977,28.8702,28.884,54300.0
2014-09-05 12:00:00,42.0,42.02,41.99,42.01,48600.0,28.8771,28.8908,28.8702,28.884,48600.0
2014-09-05 12:05:00,42.01,42.07,42.0,42.05,57900.0,28.884,28.9252,28.8771,28.9115,57900.0
2014-09-05 12:10:00,42.06,42.07,42.04,42.05,55700.0,28.9183,28.9252,28.9046,28.9115,55700.0
2014-09-05 12:15:00,42.06,42.08,42.05,42.07,28100.0,28.9183,28.9321,28.9115,28.9252,28100.0
2014-09-05 12:20:00,42.06,42.07,42.03,42.05,37000.0,28.9183,28.9252,28.8977,28.9115,37000.0
2014-09-05 12:25:00,42.05,42.06,42.05,42.05,25400.0,28.9115,28.9183,28.9115,28.9115,25400.0
2014-09-05 12:30:00,42.05,42.06,42.04,42.04,166600.0,28.9115,28.9183,28.9046,28.9046,166600.0
2014-09-05 12:35:00,42.04,42.05,42.04,42.05,50100.0,28.9046,28.9115,28.9046,28.9115,50100.0
2014-09-05 12:40:00,42.05,42.06,42.05,42.05,69300.0,28.9115,28.9183,28.9115,28.9115,69300.0
2014-09-05 12:45:00,42.05,42.06,42.05,42.05,33700.0,28.9115,28.9183,28.9115,28.9115,33700.0
2014-09-05 12:50:00,42.05,42.05,42.03,42.05,62700.0,28.9115,28.9115,28.8977,28.9115,62700.0
2014-09-05 12:55:00,42.05,42.05,42.03,42.05,24700.0,28.9115,28.9115,28.8977,28.9115,24700.0
2014-09-05 13:00:00,42.05,42.06,42.03,42.03,106900.0,28.9115,28.9183,28.8977,28.8977,106900.0
2014-09-05 13:05:00,42.04,42.05,42.03,42.03,246400.0,28.9046,28.9115,28.8977,28.8977,246400.0
2014-09-05 13:10:00,42.03,42.05,42.02,42.02,208600.0,28.8977,28.9115,28.8908,28.8908,208600.0
2014-09-05 13:15:00,42.03,42.08,42.02,42.07,53800.0,28.8977,28.9321,28.8908,28.9252,53800.0
2014-09-05 13:20:00,42.08,42.09,42.05,42.05,44300.0,28.9321,28.939,28.9115,28.9115,44300.0
2014-09-05 13:25:00,42.06,42.06,42.05,42.05,38700.0,28.9183,28.9183,28.9115,28.9115,38700.0
2014-09-05 13:30:00,42.06,42.06,42.04,42.05,54500.0,28.9183,28.9183,28.9046,28.9115,54500.0
2014-09-05 13:35:00,42.05,42.07,42.05,42.05,48300.0,28.9115,28.9252,28.9115,28.9115,48300.0
2014-09-05 13:40:00,42.05,42.05,42.04,42.04,58600.0,28.9115,28.9115,28.9046,28.9046,58600.0
2014-09-05 13:45:00,42.05,42.05,42.04,42.05,42600.0,28.9115,28.9115,28.9046,28.9115,42600.0
2014-09-05 13:50:00,42.04,42.05,42.0,42.01,160600.0,28.9046,28.9115,28.8771,28.884,160600.0
2014-09-05 13:55:00,42.0,42.02,42.0,42.02,94200.0,28.8771,28.8908,28.8771,28.8908,94200.0
2014-09-05 14:00:00,42.02,42.07,42.01,42.06,112500.0,28.8908,28.9252,28.884,28.9183,112500.0
2014-09-05 14:05:00,42.07,42.08,42.02,42.03,124000.0,28.9252,28.9321,28.8908,28.8977,124000.0
2014-09-05 14:10:00,42.04,42.05,42.02,42.03,85300.0,28.9046,28.9115,28.8908,28.8977,85300.0
2014-09-05 14:15:00,42.03,42.05,42.02,42.05,85200.0,28.8977,28.9115,28.8908,28.9115,85200.0
2014-09-05 14:20:00,42.04,42.07,42.04,42.05,88700.0,28.9046,28.9252,28.9046,28.9115,88700.0
2014-09-05 14:25:00,42.06,42.06,42.05,42.05,27300.0,28.9183,28.9183,28.9115,28.9115,27300.0
2014-09-05 14:30:00,42.06,42.06,42.03,42.05,62500.0,28.9183,28.9183,28.8977,28.9115,62500.0
2014-09-05 14:35:00,42.05,42.08,42.05,42.07,37000.0,28.9115,28.9321,28.9115,28.9252,37000.0
2014-09-05 14:40:00,42.06,42.08,42.06,42.08,48900.0,28.9183,28.9321,28.9183,28.9321,48900.0
2014-09-05 14:45:00,42.08,42.1,42.07,42.1,37600.0,28.9321,28.9458,28.9252,28.9458,37600.0
2014-09-05 14:50:00,42.09,42.11,42.09,42.1,42500.0,28.939,28.9527,28.939,28.9458,42500.0
2014-09-05 14:55:00,42.09,42.12,42.09,42.12,119500.0,28.939,28.9596,28.939,28.9596,119500.0
2014-09-05 15:00:00,42.12,42.12,42.08,42.09,47800.0,28.9596,28.9596,28.9321,28.939,47800.0
2014-09-05 15:05:00,42.08,42.11,42.08,42.08,150900.0,28.9321,28.9527,28.9321,28.9321,150900.0
2014-09-05 15:10:00,42.09,42.1,42.08,42.1,108400.0,28.939,28.9458,28.9321,28.9458,108400.0
2014-09-05 15:15:00,42.11,42.12,42.1,42.12,100800.0,28.9527,28.9596,28.9458,28.9596,100800.0
2014-09-05 15:20:00,42.12,42.12,42.08,42.09,96300.0,28.9596,28.9596,28.9321,28.939,96300.0
2014-09-05 15:25:00,42.09,42.11,42.06,42.07,72500.0,28.939,28.9527,28.9183,28.9252,72500.0
2014-09-05 15:30:00,42.08,42.08,42.06,42.08,31100.0,28.9321,28.9321,28.9183,28.9321,31100.0
2014-09-05 15:35:00,42.08,42.09,42.07,42.09,82100.0,28.9321,28.939,28.9252,28.939,82100.0
2014-09-05 15:40:00,42.09,42.15,42.08,42.15,115100.0,28.939,28.9802,28.9321,28.9802,115100.0
2014-09-05 15:45:00,42.15,42.16,42.11,42.13,104700.0,28.9802,28.9871,28.9527,28.9665,104700.0
2014-09-05 15:50:00,42.13,42.18,42.12,42.16,210500.0,28.9665,29.0008,28.9596,28.9871,210500.0
2014-09-05 15:55:00,42.16,42.16,42.12,42.14,278700.0,28.9871,28.9871,28.9596,28.9733,278700.0
2014-09-08 09:30:00,42.19,42.2,42.08,42.12,119000.0,29.0077,29.0146,28.9321,28.9596,119000.0
2014-09-08 09:35:00,42.11,42.17,42.07,42.16,71300.0,28.9527,28.994,28.9252,28.9871,71300.0
2014-09-08 09:40:00,42.15,42.15,42.06,42.12,56000.0,28.9802,28.9802,28.9183,28.9596,56000.0
2014-09-08 09:45:00,42.13,42.14,42.08,42.1,108400.0,28.9665,28.9733,28.9321,28.9458,108400.0
2014-09-08 09:50:00,42.1,42.13,42.09,42.11,18600.0,28.9458,28.9665,28.939,28.9527,18600.0
2014-09-08 09:55:00,42.1,42.12,42.08,42.09,37100.0,28.9458,28.9596,28.9321,28.939,37100.0
2014-09-08 10:00:00,42.1,42.13,42.09,42.11,33200.0,28.9458,28.9665,28.939,28.9527,33200.0
2014-09-08 10:05:00,42.11,42.16,42.09,42.09,41900.0,28.9527,28.9871,28.939,28.939,41900.0
2014-09-08 10:10:00,42.09,42.11,42.08,42.1,23800.0,28.939,28.9527,28.9321,28.9458,23800.0
2014-09-08 10:15:00,42.1,42.11,42.04,42.04,31900.0,28.9458,28.9527,28.9046,28.9046,31900.0
2014-09-08 10:20:00,42.04,42.06,41.97,41.99,66600.0,28.9046,28.9183,28.8565,28.8702,66600.0
2014-09-08 10:25:00,41.99,42.01,41.97,41.99,60200.0,28.8702,28.884,28.8565,28.8702,60200.0
2014-09-08 10:30:00,41.99,42.0,41.93,41.94,50000.0,28.8702,28.8771,28.829,28.8358,50000.0
2014-09-08 10:35:00,41.93,41.94,41.87,41.93,207000.0,28.829,28.8358,28.7877,28.829,207000.0
2014-09-08 10:40:00,41.92,41.95,41.9,41.9,107900.0,28.8221,28.8427,28.8083,28.8083,107900.0
2014-09-08 10:45:00,41.91,41.91,41.88,41.88,87000.0,28.8152,28.8152,28.7946,28.7946,87000.0
2014-09-08 10:50:00,41.88,41.91,41.88,41.9,42800.0,28.7946,28.8152,28.7946,28.8083,42800.0
2014-09-08 10:55:00,41.9,41.97,41.89,41.95,58400.0,28.8083,28.8565,28.8014,28.8427,58400.0
2014-09-08 11:00:00,41.95,41.96,41.91,41.93,62300.0,28.8427,28.8496,28.8152,28.829,62300.0
2014-09-08 11:05:00,41.93,41.94,41.91,41.94,111100.0,28.829,28.8358,28.8152,28.8358,111100.0
2014-09-08 11:10:00,41.93,41.95,41.92,41.93,39300.0,28.829,28.8427,28.8221,28.829,39300.0
2014-09-08 11:15:00,41.93,41.95,41.91,41.94,60800.0,28.829,28.8427,28.8152,28.8358,60800.0
2014-09-08 11:20:00,41.94,41.97,41.93,41.96,234600.0,28.8358,28.8565,28.829,28.8496,234600.0
2014-09-08 11:25:00,41.97,42.01,41.95,41.97,82000.0,28.8565,28.884,28.8427,28.8565,82000.0
2014-09-08 11:30:00,41.98,42.05,41.98,42.05,24600.0,28.8633,28.9115,28.8633,28.9115,24600.0
2014-09-08 11:35:00,42.05,42.05,42.01,42.02,39700.0,28.9115,28.9115,28.884,28.8908,39700.0
2014-09-08 11:40:00,42.01,42.02,42.0,42.0,47000.0,28.884,28.8908,28.8771,28.8771,47000.0
2014-09-08 11:45:00,42.01,42.03,42.0,42.0,30600.0,28.884,28.8977,28.8771,28.8771,30600.0
2014-09-08 11:50:00,42.0,42.01,41.98,42.0,31600.0,28.8771,28.884,28.8633,28.8771,31600.0
2014-09-08 11:55:00,42.0,42.02,42.0,42.0,32000.0,28.8771,28.8908,28.8771,28.8771,32000.0
2014-09-08 12:00:00,42.0,42.03,41.99,41.99,30900.0,28.8771,28.8977,28.8702,28.8702,30900.0
2014-09-08 12:05:00,41.99,42.02,41.98,42.01,24200.0,28.8702,28.8908,28.8633,28.884,24200.0
2014-09-08 12:10:00,42.02,42.02,42.0,42.0,17900.0,28.8908,28.8908,28.8771,28.8771,17900.0
2014-09-08 12:15:00,42.01,42.01,41.97,41.99,31400.0,28.884,28.884,28.8565,28.8702,31400.0
2014-09-08 12:20:00,41.98,42.01,41.98,42.0,23900.0,28.8633,28.884,28.8633,28.8771,23900.0
2014-09-08 12:25:00,42.0,42.02,42.0,42.02,10400.0,28.8771,28.8908,28.8771,28.8908,10400.0
2014-09-08 12:30:00,42.02,42.04,42.01,42.02,27200.0,28.8908,28.9046,28.884,28.8908,27200.0
2014-09-08 12:35:00,42.02,42.03,42.02,42.02,13600.0,28.8908,28.8977,28.8908,28.8908,13600.0
2014-09-08 12:40:00,42.02,42.04,42.01,42.03,26700.0,28.8908,28.9046,28.884,28.8977,26700.0
2014-09-08 12:45:00,42.04,42.04,42.01,42.02,18400.0,28.9046,28.9046,28.884,28.8908,18400.0
2014-09-08 12:50:00,42.02,42.04,42.01,42.03,29100.0,28.8908,28.9046,28.884,28.8977,29100.0
2014-09-08 12:55:00,42.04,42.04,41.99,42.0,154600.0,28.9046,28.9046,28.8702,28.8771,154600.0
2014-09-08 13:00:00,42.0,42.01,41.98,41.98,24400.0,28.8771,28.884,28.8633,28.8633,24400.0
2014-09-08 13:05:00,41.98,41.98,41.91,41.94,58000.0,28.8633,28.8633,28.8152,28.8358,58000.0
2014-09-08 13:10:00,41.94,41.94,41.91,41.92,33400.0,28.8358,28.8358,28.8152,28.8221,33400.0
2014-09-08 13:15:00,41.93,41.96,41.91,41.91,102200.0,28.829,28.8496,28.8152,28.8152,102200.0
2014-09-08 13:20:00,41.91,41.93,41.9,41.92,87700.0,28.8152,28.829,28.8083,28.8221,87700.0
2014-09-08 13:25:00,41.92,41.96,41.92,41.92,44300.0,28.8221,28.8496,28.8221,28.8221,44300.0
2014-09-08 13:30:00,41.92,41.92,41.89,41.91,18700.0,28.8221,28.8221,28.8014,28.8152,18700.0
2014-09-08 13:35:00,41.91,41.95,41.91,41.94,29900.0,28.8152,28.8427,28.8152,28.8358,29900.0
2014-09-08 13:40:00,41.94,41.95,41.89,41.9,49200.0,28.8358,28.8427,28.8014,28.8083,49200.0
2014-09-08 13:45:00,41.91,41.93,41.89,41.91,46500.0,28.8152,28.829,28.8014,28.8152,46500.0
2014-09-08 13:50:00,41.92,41.94,41.91,41.93,76900.0,28.8221,28.8358,28.8152,28.829,76900.0
2014-09-08 13:55:00,41.93,41.95,41.92,41.95,28100.0,28.829,28.8427,28.8221,28.8427,28100.0
2014-09-08 14:00:00,41.94,41.97,41.93,41.96,24600.0,28.8358,28.8565,28.829,28.8496,24600.0
2014-09-08 14:05:00,41.97,41.98,41.96,41.97,63600.0,28.8565,28.8633,28.8496,28.8565,63600.0
2014-09-08 14:10:00,41.97,41.98,41.94,41.97,38900.0,28.8565,28.8633,28.8358,28.8565,38900.0
2014-09-08 14:15:00,41.97,42.0,41.97,41.99,72200.0,28.8565,28.8771,28.8565,28.8702,72200.0
2014-09-08 14:20:00,41.99,42.0,41.97,41.98,20300.0,28.8702,28.8771,28.8565,28.8633,20300.0
2014-09-08 14:25:00,41.98,42.0,41.97,41.99,16700.0,28.8633,28.8771,28.8565,28.8702,16700.0
2014-09-08 14:30:00,41.98,42.0,41.98,41.99,27900.0,28.8633,28.8771,28.8633,28.8702,27900.0
2014-09-08 14:35:00,41.99,42.0,41.99,42.0,56500.0,28.8702,28.8771,28.8702,28.8771,56500.0
2014-09-08 14:40:00,42.0,42.02,41.98,42.02,35500.0,28.8771,28.8908,28.8633,28.8908,35500.0
2014-09-08 14:45:00,42.02,42.03,42.01,42.02,27000.0,28.8908,28.8977,28.884,28.8908,27000.0
2014-09-08 14:50:00,42.02,42.05,42.01,42.05,30600.0,28.8908,28.9115,28.884,28.9115,30600.0
2014-09-08 14:55:00,42.05,42.05,42.02,42.03,39300.0,28.9115,28.9115,28.8908,28.8977,39300.0
2014-09-08 15:00:00,42.02,42.07,42.02,42.07,33500.0,28.8908,28.9252,28.8908,28.9252,33500.0
2014-09-08 15:05:00,42.07,42.07,42.05,42.05,20400.0,28.9252,28.9252,28.9115,28.9115,20400.0
2014-09-08 15:10:00,42.05,42.07,42.03,42.04,167800.0,28.9115,28.9252,28.8977,28.9046,167800.0
2014-09-08 15:15:00,42.04,42.05,42.03,42.03,52000.0,28.9046,28.9115,28.8977,28.8977,52000.0
2014-09-08 15:20:00,42.03,42.04,42.0,42.0,77900.0,28.8977,28.9046,28.8771,28.8771,77900.0
2014-09-08 15:25:00,42.0,42.02,41.99,42.0,274800.0,28.8771,28.8908,28.8702,28.8771,274800.0
2014-09-08 15:30:00,42.0,42.04,42.0,42.02,55300.0,28.8771,28.9046,28.8771,28.8908,55300.0
2014-09-08 15:35:00,42.03,42.06,42.02,42.06,64200.0,28.8977,28.9183,28.8908,28.9183,64200.0
2014-09-08 15:40:00,42.06,42.06,42.04,42.05,61200.0,28.9183,28.9183,28.9046,28.9115,61200.0
2014-09-08 15:45:00,42.05,42.05,42.0,42.01,270300.0,28.9115,28.9115,28.8771,28.884,270300.0
2014-09-08 15:50:00,42.02,42.06,42.01,42.06,164000.0,28.8908,28.9183,28.884,28.9183,164000.0
2014-09-08 15:55:00,42.05,42.07,42.01,42.03,245000.0,28.9115,28.9252,28.884,28.8977,245000.0
2014-09-09 09:30:00,41.88,41.88,41.7,41.8,100700.0,28.7946,28.7946,28.6708,28.7396,100700.0
2014-09-09 09:35:00,41.8,41.83,41.73,41.76,52000.0,28.7396,28.7602,28.6914,28.7121,52000.0
2014-09-09 09:40:00,41.75,41.77,41.69,41.73,68100.0,28.7052,28.7189,28.6639,28.6914,68100.0
2014-09-09 09:45:00,41.73,41.77,41.71,41.73,37900.0,28.6914,28.7189,28.6777,28.6914,37900.0
2014-09-09 09:50:00,41.72,41.72,41.65,41.69,36100.0,28.6846,28.6846,28.6364,28.6639,36100.0
2014-09-09 09:55:00,41.67,41.7,41.65,41.66,52100.0,28.6502,28.6708,28.6364,28.6433,52100.0
2014-09-09 10:00:00,41.66,41.67,41.63,41.63,164000.0,28.6433,28.6502,28.6227,28.6227,164000.0
2014-09-09 10:05:00,41.64,41.65,41.62,41.62,352800.0,28.6296,28.6364,28.6158,28.6158,352800.0
2014-09-09 10:10:00,41.63,41.63,41.56,41.59,97300.0,28.6227,28.6227,28.5746,28.5952,97300.0
2014-09-09 10:15:00,41.59,41.59,41.5,41.53,192100.0,28.5952,28.5952,28.5333,28.5539,192100.0
2014-09-09 10:20:00,41.52,41.57,41.48,41.55,76500.0,28.5471,28.5814,28.5196,28.5677,76500.0
2014-09-09 10:25:00,41.56,41.59,41.55,41.59,34500.0,28.5746,28.5952,28.5677,28.5952,34500.0
2014-09-09 10:30:00,41.59,41.61,41.55,41.55,59800.0,28.5952,28.6089,28.5677,28.5677,59800.0
2014-09-09 10:35:00,41.55,41.56,41.51,41.54,44600.0,28.5677,28.5746,28.5402,28.5608,44600.0
2014-09-09 10:40:00,41.53,41.59,41.5,41.59,42100.0,28.5539,28.5952,28.5333,28.5952,42100.0
2014-09-09 10:45:00,41.59,41.6,41.54,41.55,51300.0,28.5952,28.6021,28.5608,28.5677,51300.0
2014-09-09 10:50:00,41.56,41.56,41.51,41.52,141700.0,28.5746,28.5746,28.5402,28.5471,141700.0
2014-09-09 10:55:00,41.53,41.55,41.52,41.55,87300.0,28.5539,28.5677,28.5471,28.5677,87300.0
2014-09-09 11:00:00,41.55,41.66,41.55,41.65,62300.0,28.5677,28.6433,28.5677,28.6364,62300.0
2014-09-09 11:05:00,41.64,41.72,41.63,41.71,57100.0,28.6296,28.6846,28.6227,28.6777,57100.0
2014-09-09 11:10:00,41.71,41.75,41.7,41.72,49300.0,28.6777,28.7052,28.6708,28.6846,49300.0
2014-09-09 11:15:00,41.73,41.75,41.71,41.74,58200.0,28.6914,28.7052,28.6777,28.6983,58200.0
2014-09-09 11:20:00,41.75,41.77,41.74,41.76,48700.0,28.7052,28.7189,28.6983,28.7121,48700.0
2014-09-09 11:25:00,41.77,41.8,41.75,41.8,60100.0,28.7189,28.7396,28.7052,28.7396,60100.0
2014-09-09 11:30:00,41.79,41.84,41.79,41.83,83800.0,28.7327,28.7671,28.7327,28.7602,83800.0
2014-09-09 11:35:00,41.83,41.83,41.8,41.81,34000.0,28.7602,28.7602,28.7396,28.7464,34000.0
2014-09-09 11:40:00,41.81,41.81,41.78,41.78,41700.0,28.7464,28.7464,28.7258,28.7258,41700.0
2014-09-09 11:45:00,41.78,41.82,41.78,41.82,17300.0,28.7258,28.7533,28.7258,28.7533,17300.0
2014-09-09 11:50:00,41.82,41.82,41.73,41.73,42700.0,28.7533,28.7533,28.6914,28.6914,42700.0
2014-09-09 11:55:00,41.74,41.78,41.74,41.74,33300.0,28.6983,28.7258,28.6983,28.6983,33300.0
2014-09-09 12:00:00,41.74,41.76,41.73,41.75,34300.0,28.6983,28.7121,28.6914,28.7052,34300.0
2014-09-09 12:05:00,41.75,41.79,41.75,41.78,27700.0,28.7052,28.7327,28.7052,28.7258,27700.0
2014-09-09 12:10:00,41.79,41.8,41.75,41.8,37800.0,28.7327,28.7396,28.7052,28.7396,37800.0
2014-09-09 12:15:00,41.8,41.82,41.78,41.79,52700.0,28.7396,28.7533,28.7258,28.7327,52700.0
2014-09-09 12:20:00,41.79,41.83,41.78,41.81,29400.0,28.7327,28.7602,28.7258,28.7464,29400.0
2014-09-09 12:25:00,41.82,41.83,41.8,41.8,29400.0,28.7533,28.7602,28.7396,28.7396,29400.0
2014-09-09 12:30:00,41.8,41.81,41.8,41.81,11900.0,28.7396,28.7464,28.7396,28.7464,11900.0
2014-09-09 12:35:00,41.81,41.81,41.78,41.81,21500.0,28.7464,28.7464,28.7258,28.7464,21500.0
2014-09-09 12:40:00,41.81,41.81,41.79,41.8,18100.0,28.7464,28.7464,28.7327,28.7396,18100.0
2014-09-09 12:45:00,41.81,41.81,41.77,41.77,19200.0,28.7464,28.7464,28.7189,28.7189,19200.0
2014-09-09 12:50:00,41.78,41.79,41.75,41.75,31000.0,28.7258,28.7327,28.7052,28.7052,31000.0
2014-09-09 12:55:00,41.76,41.77,41.75,41.75,25400.0,28.7121,28.7189,28.7052,28.7052,25400.0
2014-09-09 13:00:00,41.75,41.8,41.74,41.79,19800.0,28.7052,28.7396,28.6983,28.7327,19800.0
2014-09-09 13:05:00,41.79,41.79,41.75,41.75,22300.0,28.7327,28.7327,28.7052,28.7052,22300.0
2014-09-09 13:10:00,41.77,41.8,41.76,41.77,18500.0,28.7189,28.7396,28.7121,28.7189,18500.0
2014-09-09 13:15:00,41.76,41.77,41.75,41.77,15800.0,28.7121,28.7189,28.7052,28.7189,15800.0
2014-09-09 13:20:00,41.78,41.78,41.74,41.74,31100.0,28.7258,28.7258,28.6983,28.6983,31100.0
2014-09-09 13:25:00,41.73,41.77,41.73,41.77,15200.0,28.6914,28.7189,28.6914,28.7189,15200.0
2014-09-09 13:30:00,41.77,41.81,41.76,41.8,38000.0,28.7189,28.7464,28.7121,28.7396,38000.0
2014-09-09 13:35:00,41.8,41.83,41.78,41.82,42300.0,28.7396,28.7602,28.7258,28.7533,42300.0
2014-09-09 13:40:00,41.82,41.83,41.8,41.82,26700.0,28.7533,28.7602,28.7396,28.7533,26700.0
2014-09-09 13:45:00,41.81,41.91,41.81,41.9,68100.0,28.7464,28.8152,28.7464,28.8083,68100.0
2014-09-09 13:50:00,41.9,41.91,41.85,41.86,35300.0,28.8083,28.8152,28.7739,28.7808,35300.0
2014-09-09 13:55:00,41.87,41.87,41.83,41.84,39700.0,28.7877,28.7877,28.7602,28.7671,39700.0
2014-09-09 14:00:00,41.84,41.84,41.79,41.8,41000.0,28.7671,28.7671,28.7327,28.7396,41000.0
2014-09-09 14:05:00,41.8,41.8,41.74,41.75,36100.0,28.7396,28.7396,28.6983,28.7052,36100.0
2014-09-09 14:10:00,41.75,41.77,41.75,41.77,26000.0,28.7052,28.7189,28.7052,28.7189,26000.0
2014-09-09 14:15:00,41.76,41.77,41.74,41.77,41100.0,28.7121,28.7189,28.6983,28.7189,41100.0
2014-09-09 14:20:00,41.77,41.77,41.72,41.72,36900.0,28.7189,28.7189,28.6846,28.6846,36900.0
2014-09-09 14:25:00,41.72,41.74,41.71,41.73,15500.0,28.6846,28.6983,28.6777,28.6914,15500.0
2014-09-09 14:30:00,41.73,41.76,41.71,41.76,31000.0,28.6914,28.7121,28.6777,28.7121,31000.0
2014-09-09 14:35:00,41.77,41.78,41.75,41.77,22100.0,28.7189,28.7258,28.7052,28.7189,22100.0
2014-09-09 14:40:00,41.77,41.78,41.74,41.75,23500.0,28.7189,28.7258,28.6983,28.7052,23500.0
2014-09-09 14:45:00,41.74,41.76,41.7,41.71,29700.0,28.6983,28.7121,28.6708,28.6777,29700.0
2014-09-09 14:50:00,41.71,41.75,41.7,41.74,41100.0,28.6777,28.7052,28.6708,28.6983,41100.0
2014-09-09 14:55:00,41.73,41.74,41.71,41.73,34700.0,28.6914,28.6983,28.6777,28.6914,34700.0
2014-09-09 15:00:00,41.73,41.73,41.7,41.7,33700.0,28.6914,28.6914,28.6708,28.6708,33700.0
2014-09-09 15:05:00,41.71,41.71,41.64,41.65,102300.0,28.6777,28.6777,28.6296,28.6364,102300.0
2014-09-09 15:10:00,41.65,41.7,41.64,41.69,56700.0,28.6364,28.6708,28.6296,28.6639,56700.0
2014-09-09 15:15:00,41.69,41.69,41.66,41.67,79300.0,28.6639,28.6639,28.6433,28.6502,79300.0
2014-09-09 15:20:00,41.66,41.69,41.62,41.68,82300.0,28.6433,28.6639,28.6158,28.6571,82300.0
2014-09-09 15:25:00,41.68,41.7,41.64,41.7,87300.0,28.6571,28.6708,28.6296,28.6708,87300.0
2014-09-09 15:30:00,41.7,41.7,41.64,41.66,121100.0,28.6708,28.6708,28.6296,28.6433,121100.0
2014-09-09 15:35:00,41.66,41.66,41.62,41.62,89500.0,28.6433,28.6433,28.6158,28.6158,89500.0
2014-09-09 15:40:00,41.63,41.66,41.62,41.63,83000.0,28.6227,28.6433,28.6158,28.6227,83000.0
2014-09-09 15:45:00,41.64,41.64,41.6,41.62,167700.0,28.6296,28.6296,28.6021,28.6158,167700.0
2014-09-09 15:50:00,41.61,41.62,41.6,41.61,138700.0,28.6089,28.6158,28.6021,28.6089,138700.0
2014-09-09 15:55:00,41.6,41.62,41.58,41.59,593400.0,28.6021,28.6158,28.5883,28.5952,593400.0
2014-09-10 09:30:00,41.63,41.83,41.62,41.79,110600.0,28.6227,28.7602,28.6158,28.7327,110600.0
2014-09-10 09:35:00,41.78,41.89,41.78,41.81,64800.0,28.7258,28.8014,28.7258,28.7464,64800.0
2014-09-10 09:40:00,41.81,41.82,41.7,41.72,75300.0,28.7464,28.7533,28.6708,28.6846,75300.0
2014-09-10 09:45:00,41.71,41.75,41.66,41.72,273800.0,28.6777,28.7052,28.6433,28.6846,273800.0
2014-09-10 09:50:00,41.73,41.73,41.66,41.72,35400.0,28.6914,28.6914,28.6433,28.6846,35400.0
2014-09-10 09:55:00,41.71,41.72,41.68,41.72,44700.0,28.6777,28.6846,28.6571,28.6846,44700.0
2014-09-10 10:00:00,41.74,41.77,41.7,41.73,36100.0,28.6983,28.7189,28.6708,28.6914,36100.0
2014-09-10 10:05:00,41.74,41.81,41.74,41.8,62200.0,28.6983,28.7464,28.6983,28.7396,62200.0
2014-09-10 10:10:00,41.8,41.81,41.75,41.75,44200.0,28.7396,28.7464,28.7052,28.7052,44200.0
2014-09-10 10:15:00,41.75,41.77,41.7,41.73,42800.0,28.7052,28.7189,28.6708,28.6914,42800.0
2014-09-10 10:20:00,41.72,41.73,41.66,41.7,39300.0,28.6846,28.6914,28.6433,28.6708,39300.0
2014-09-10 10:25:00,41.69,41.76,41.67,41.72,49800.0,28.6639,28.7121,28.6502,28.6846,49800.0
2014-09-10 10:30:00,41.73,41.74,41.68,41.69,43300.0,28.6914,28.6983,28.6571,28.6639,43300.0
2014-09-10 10:35:00,41.7,41.7,41.64,41.64,39500.0,28.6708,28.6708,28.6296,28.6296,39500.0
2014-09-10 10:40:00,41.64,41.71,41.64,41.7,100000.0,28.6296,28.6777,28.6296,28.6708,100000.0
2014-09-10 10:45:00,41.71,41.73,41.67,41.69,35300.0,28.6777,28.6914,28.6502,28.6639,35300.0
2014-09-10 10:50:00,41.68,41.73,41.66,41.73,121400.0,28.6571,28.6914,28.6433,28.6914,121400.0
2014-09-10 10:55:00,41.74,41.76,41.69,41.7,96200.0,28.6983,28.7121,28.6639,28.6708,96200.0
2014-09-10 11:00:00,41.71,41.74,41.7,41.71,36200.0,28.6777,28.6983,28.6708,28.6777,36200.0
2014-09-10 11:05:00,41.71,41.74,41.68,41.72,36600.0,28.6777,28.6983,28.6571,28.6846,36600.0
2014-09-10 11:10:00,41.72,41.79,41.7,41.78,55300.0,28.6846,28.7327,28.6708,28.7258,55300.0
2014-09-10 11:15:00,41.78,41.78,41.74,41.76,43300.0,28.7258,28.7258,28.6983,28.7121,43300.0
2014-09-10 11:20:00,41.76,41.77,41.73,41.77,25700.0,28.7121,28.7189,28.6914,28.7189,25700.0
2014-09-10 11:25:00,41.76,41.77,41.72,41.73,31100.0,28.7121,28.7189,28.6846,28.6914,31100.0
2014-09-10 11:30:00,41.73,41.74,41.7,41.7,43100.0,28.6914,28.6983,28.6708,28.6708,43100.0
2014-09-10 11:35:00,41.69,41.74,41.69,41.74,53000.0,28.6639,28.6983,28.6639,28.6983,53000.0
2014-09-10 11:40:00,41.74,41.74,41.7,41.72,34100.0,28.6983,28.6983,28.6708,28.6846,34100.0
2014-09-10 11:45:00,41.72,41.73,41.69,41.71,49300.0,28.6846,28.6914,28.6639,28.6777,49300.0
2014-09-10 11:50:00,41.71,41.74,41.71,41.74,14500.0,28.6777,28.6983,28.6777,28.6983,14500.0
2014-09-10 11:55:00,41.73,41.76,41.73,41.75,20900.0,28.6914,28.7121,28.6914,28.7052,20900.0
2014-09-10 12:00:00,41.75,41.77,41.7,41.73,29900.0,28.7052,28.7189,28.6708,28.6914,29900.0
2014-09-10 12:05:00,41.72,41.75,41.71,41.71,23400.0,28.6846,28.7052,28.6777,28.6777,23400.0
2014-09-10 12:10:00,41.72,41.73,41.7,41.73,28600.0,28.6846,28.6914,28.6708,28.6914,28600.0
2014-09-10 12:15:00,41.72,41.76,41.72,41.75,21400.0,28.6846,28.7121,28.6846,28.7052,21400.0
2014-09-10 12:20:00,41.75,41.84,41.75,41.84,29700.0,28.7052,28.7671,28.7052,28.7671,29700.0
2014-09-10 12:25:00,41.84,41.84,41.8,41.8,18300.0,28.7671,28.7671,28.7396,28.7396,18300.0
2014-09-10 12:30:00,41.81,41.81,41.78,41.79,35900.0,28.7464,28.7464,28.7258,28.7327,35900.0
2014-09-10 12:35:00,41.8,41.82,41.79,41.81,21600.0,28.7396,28.7533,28.7327,28.7464,21600.0
2014-09-10 12:40:00,41.81,41.83,41.8,41.81,30900.0,28.7464,28.7602,28.7396,28.7464,30900.0
2014-09-10 12:45:00,41.81,41.83,41.8,41.8,14100.0,28.7464,28.7602,28.7396,28.7396,14100.0
2014-09-10 12:50:00,41.81,41.82,41.8,41.82,14500.0,28.7464,28.7533,28.7396,28.7533,14500.0
2014-09-10 12:55:00,41.81,41.82,41.78,41.8,36700.0,28.7464,28.7533,28.7258,28.7396,36700.0
2014-09-10 13:00:00,41.8,41.84,41.8,41.84,39300.0,28.7396,28.7671,28.7396,28.7671,39300.0
2014-09-10 13:05:00,41.84,41.89,41.83,41.88,75800.0,28.7671,28.8014,28.7602,28.7946,75800.0
2014-09-10 13:10:00,41.87,41.9,41.87,41.89,29300.0,28.7877,28.8083,28.7877,28.8014,29300.0
2014-09-10 13:15:00,41.89,41.91,41.89,41.9,51300.0,28.8014,28.8152,28.8014,28.8083,51300.0
2014-09-10 13:20:00,41.9,41.9,41.86,41.87,24000.0,28.8083,28.8083,28.7808,28.7877,24000.0
2014-09-10 13:25:00,41.87,41.87,41.84,41.85,24500.0,28.7877,28.7877,28.7671,28.7739,24500.0
2014-09-10 13:30:00,41.86,41.88,41.82,41.84,124400.0,28.7808,28.7946,28.7533,28.7671,124400.0
2014-09-10 13:35:00,41.84,41.85,41.83,41.84,19800.0,28.7671,28.7739,28.7602,28.7671,19800.0
2014-09-10 13:40:00,41.83,41.86,41.83,41.84,16500.0,28.7602,28.7808,28.7602,28.7671,16500.0
2014-09-10 13:45:00,41.84,41.89,41.84,41.89,22200.0,28.7671,28.8014,28.7671,28.8014,22200.0
2014-09-10 13:50:00,41.88,41.89,41.84,41.85,156300.0,28.7946,28.8014,28.7671,28.7739,156300.0
2014-09-10 13:55:00,41.86,41.9,41.85,41.88,53500.0,28.7808,28.8083,28.7739,28.7946,53500.0
2014-09-10 14:00:00,41.88,41.9,41.87,41.87,29600.0,28.7946,28.8083,28.7877,28.7877,29600.0
2014-09-10 14:05:00,41.87,41.89,41.8,41.8,127100.0,28.7877,28.8014,28.7396,28.7396,127100.0
2014-09-10 14:10:00,41.8,41.83,41.8,41.83,27300.0,28.7396,28.7602,28.7396,28.7602,27300.0
2014-09-10 14:15:00,41.83,41.84,41.81,41.83,39600.0,28.7602,28.7671,28.7464,28.7602,39600.0
2014-09-10 14:20:00,41.82,41.83,41.8,41.83,34500.0,28.7533,28.7602,28.7396,28.7602,34500.0
2014-09-10 14:25:00,41.82,41.84,41.82,41.83,29700.0,28.7533,28.7671,28.7533,28.7602,29700.0
2014-09-10 14:30:00,41.83,41.83,41.79,41.79,30000.0,28.7602,28.7602,28.7327,28.7327,30000.0
2014-09-10 14:35:00,41.8,41.81,41.78,41.78,34400.0,28.7396,28.7464,28.7258,28.7258,34400.0
2014-09-10 14:40:00,41.79,41.82,41.78,41.81,39200.0,28.7327,28.7533,28.7258,28.7464,39200.0
2014-09-10 14:45:00,41.81,41.82,41.78,41.8,49500.0,28.7464,28.7533,28.7258,28.7396,49500.0
2014-09-10 14:50:00,41.8,41.81,41.78,41.81,48900.0,28.7396,28.7464,28.7258,28.7464,48900.0
2014-09-10 14:55:00,41.81,41.81,41.77,41.79,43000.0,28.7464,28.7464,28.7189,28.7327,43000.0
2014-09-10 15:00:00,41.79,41.83,41.78,41.83,68000.0,28.7327,28.7602,28.7258,28.7602,68000.0
2014-09-10 15:05:00,41.83,41.87,41.83,41.87,42200.0,28.7602,28.7877,28.7602,28.7877,42200.0
2014-09-10 15:10:00,41.87,41.87,41.83,41.84,52800.0,28.7877,28.7877,28.7602,28.7671,52800.0
2014-09-10 15:15:00,41.85,41.88,41.84,41.87,60500.0,28.7739,28.7946,28.7671,28.7877,60500.0
2014-09-10 15:20:00,41.87,41.87,41.85,41.86,50700.0,28.7877,28.7877,28.7739,28.7808,50700.0
2014-09-10 15:25:00,41.86,41.87,41.83,41.84,54700.0,28.7808,28.7877,28.7602,28.7671,54700.0
2014-09-10 15:30:00,41.84,41.85,41.83,41.85,47000.0,28.7671,28.7739,28.7602,28.7739,47000.0
2014-09-10 15:35:00,41.84,41.87,41.83,41.85,89700.0,28.7671,28.7877,28.7602,28.7739,89700.0
2014-09-10 15:40:00,41.84,41.88,41.83,41.84,122400.0,28.7671,28.7946,28.7602,28.7671,122400.0
2014-09-10 15:45:00,41.84,41.88,41.81,41.87,321700.0,28.7671,28.7946,28.7464,28.7877,321700.0
2014-09-10 15:50:00,41.87,41.88,41.85,41.86,113800.0,28.7877,28.7946,28.7739,28.7808,113800.0
2014-09-10 15:55:00,41.87,41.87,41.83,41.85,241100.0,28.7877,28.7877,28.7602,28.7739,241100.0
2014-09-11 09:30:00,41.75,41.83,41.72,41.81,66300.0,28.7052,28.7602,28.6846,28.7464,66300.0
2014-09-11 09:35:00,41.81,41.9,41.8,41.85,68900.0,28.7464,28.8083,28.7396,28.7739,68900.0
2014-09-11 09:40:00,41.86,41.92,41.86,41.91,42500.0,28.7808,28.8221,28.7808,28.8152,42500.0
2014-09-11 09:45:00,41.92,41.93,41.9,41.92,63300.0,28.8221,28.829,28.8083,28.8221,63300.0
2014-09-11 09:50:00,41.93,42.0,41.92,42.0,46300.0,28.829,28.8771,28.8221,28.8771,46300.0
2014-09-11 09:55:00,41.99,42.04,41.99,42.04,45600.0,28.8702,28.9046,28.8702,28.9046,45600.0
2014-09-11 10:00:00,42.03,42.05,42.02,42.02,96000.0,28.8977,28.9115,28.8908,28.8908,96000.0
2014-09-11 10:05:00,42.02,42.07,42.02,42.06,118200.0,28.8908,28.9252,28.8908,28.9183,118200.0
2014-09-11 10:10:00,42.06,42.08,42.05,42.05,121000.0,28.9183,28.9321,28.9115,28.9115,121000.0
2014-09-11 10:15:00,42.05,42.08,42.03,42.08,54000.0,28.9115,28.9321,28.8977,28.9321,54000.0
2014-09-11 10:20:00,42.07,42.13,42.05,42.06,114200.0,28.9252,28.9665,28.9115,28.9183,114200.0
2014-09-11 10:25:00,42.05,42.06,42.01,42.01,35100.0,28.9115,28.9183,28.884,28.884,35100.0
2014-09-11 10:30:00,42.01,42.03,41.99,42.01,42800.0,28.884,28.8977,28.8702,28.884,42800.0
2014-09-11 10:35:00,42.01,42.01,41.94,41.96,54500.0,28.884,28.884,28.8358,28.8496,54500.0
2014-09-11 10:40:00,41.96,41.98,41.92,41.97,41100.0,28.8496,28.8633,28.8221,28.8565,41100.0
2014-09-11 10:45:00,41.96,42.0,41.94,41.98,53200.0,28.8496,28.8771,28.8358,28.8633,53200.0
2014-09-11 10:50:00,41.98,41.99,41.94,41.95,36300.0,28.8633,28.8702,28.8358,28.8427,36300.0
2014-09-11 10:55:00,41.94,41.96,41.9,41.95,29600.0,28.8358,28.8496,28.8083,28.8427,29600.0
2014-09-11 11:00:00,41.96,41.99,41.94,41.99,50200.0,28.8496,28.8702,28.8358,28.8702,50200.0
2014-09-11 11:05:00,41.99,41.99,41.95,41.96,22000.0,28.8702,28.8702,28.8427,28.8496,22000.0
2014-09-11 11:10:00,41.96,41.98,41.95,41.98,23500.0,28.8496,28.8633,28.8427,28.8633,23500.0
2014-09-11 11:15:00,41.98,42.02,41.97,42.01,19800.0,28.8633,28.8908,28.8565,28.884,19800.0
2014-09-11 11:20:00,42.02,42.03,42.01,42.01,26100.0,28.8908,28.8977,28.884,28.884,26100.0
2014-09-11 11:25:00,42.0,42.03,41.98,41.98,30800.0,28.8771,28.8977,28.8633,28.8633,30800.0
2014-09-11 11:30:00,41.99,42.06,41.99,42.05,27600.0,28.8702,28.9183,28.8702,28.9115,27600.0
2014-09-11 11:35:00,42.05,42.06,42.01,42.04,21600.0,28.9115,28.9183,28.884,28.9046,21600.0
2014-09-11 11:40:00,42.05,42.05,42.02,42.02,17300.0,28.9115,28.9115,28.8908,28.8908,17300.0
2014-09-11 11:45:00,42.02,42.09,42.02,42.07,37400.0,28.8908,28.939,28.8908,28.9252,37400.0
2014-09-11 11:50:00,42.07,42.09,42.06,42.09,14900.0,28.9252,28.939,28.9183,28.939,14900.0
2014-09-11 11:55:00,42.09,42.1,42.07,42.08,22700.0,28.939,28.9458,28.9252,28.9321,22700.0
2014-09-11 12:00:00,42.07,42.12,42.07,42.09,34700.0,28.9252,28.9596,28.9252,28.939,34700.0
2014-09-11 12:05:00,42.09,42.09,42.05,42.05,34100.0,28.939,28.939,28.9115,28.9115,34100.0
2014-09-11 12:10:00,42.04,42.04,42.01,42.01,32100.0,28.9046,28.9046,28.884,28.884,32100.0
2014-09-11 12:15:00,42.01,42.04,42.01,42.02,20700.0,28.884,28.9046,28.884,28.8908,20700.0
2014-09-11 12:20:00,42.02,42.06,42.01,42.05,33700.0,28.8908,28.9183,28.884,28.9115,33700.0
2014-09-11 12:25:00,42.06,42.13,42.05,42.13,28400.0,28.9183,28.9665,28.9115,28.9665,28400.0
2014-09-11 12:30:00,42.12,42.13,42.1,42.1,17800.0,28.9596,28.9665,28.9458,28.9458,17800.0
2014-09-11 12:35:00,42.11,42.13,42.08,42.08,25200.0,28.9527,28.9665,28.9321,28.9321,25200.0
2014-09-11 12:40:00,42.07,42.08,42.07,42.08,8200.0,28.9252,28.9321,28.9252,28.9321,8200.0
2014-09-11 12:45:00,42.08,42.08,42.05,42.05,16700.0,28.9321,28.9321,28.9115,28.9115,16700.0
2014-09-11 12:50:00,42.05,42.06,42.02,42.02,23500.0,28.9115,28.9183,28.8908,28.8908,23500.0
2014-09-11 12:55:00,42.02,42.02,41.97,41.98,35300.0,28.8908,28.8908,28.8565,28.8633,35300.0
2014-09-11 13:00:00,41.98,42.01,41.98,42.0,33200.0,28.8633,28.884,28.8633,28.8771,33200.0
2014-09-11 13:05:00,41.99,42.0,41.98,41.99,13300.0,28.8702,28.8771,28.8633,28.8702,13300.0
2014-09-11 13:10:00,41.98,41.98,41.96,41.96,16200.0,28.8633,28.8633,28.8496,28.8496,16200.0
2014-09-11 13:15:00,41.96,41.97,41.96,41.96,6900.0,28.8496,28.8565,28.8496,28.8496,6900.0
2014-09-11 13:20:00,41.97,41.97,41.93,41.93,25800.0,28.8565,28.8565,28.829,28.829,25800.0
2014-09-11 13:25:00,41.93,41.95,41.92,41.95,30900.0,28.829,28.8427,28.8221,28.8427,30900.0
2014-09-11 13:30:00,41.94,41.99,41.94,41.98,16300.0,28.8358,28.8702,28.8358,28.8633,16300.0
2014-09-11 13:35:00,41.98,41.98,41.95,41.98,32000.0,28.8633,28.8633,28.8427,28.8633,32000.0
2014-09-11 13:40:00,41.97,41.98,41.96,41.98,16800.0,28.8565,28.8633,28.8496,28.8633,16800.0
2014-09-11 13:45:00,41.98,42.01,41.98,41.99,20200.0,28.8633,28.884,28.8633,28.8702,20200.0
2014-09-11 13:50:00,41.98,42.0,41.96,41.96,42500.0,28.8633,28.8771,28.8496,28.8496,42500.0
2014-09-11 13:55:00,41.96,42.0,41.96,42.0,22600.0,28.8496,28.8771,28.8496,28.8771,22600.0
2014-09-11 14:00:00,42.0,42.05,41.99,42.02,105500.0,28.8771,28.9115,28.8702,28.8908,105500.0
2014-09-11 14:05:00,42.01,42.04,42.0,42.04,21200.0,28.884,28.9046,28.8771,28.9046,21200.0
2014-09-11 14:10:00,42.04,42.04,42.01,42.01,12300.0,28.9046,28.9046,28.884,28.884,12300.0
2014-09-11 14:15:00,42.01,42.03,42.01,42.02,28600.0,28.884,28.8977,28.884,28.8908,28600.0
2014-09-11 14:20:00,42.02,42.03,42.01,42.02,15500.0,28.8908,28.8977,28.884,28.8908,15500.0
2014-09-11 14:25:00,42.02,42.09,42.02,42.08,52400.0,28.8908,28.939,28.8908,28.9321,52400.0
2014-09-11 14:30:00,42.08,42.12,42.08,42.1,49200.0,28.9321,28.9596,28.9321,28.9458,49200.0
2014-09-11 14:35:00,42.09,42.09,42.07,42.07,20500.0,28.939,28.939,28.9252,28.9252,20500.0
2014-09-11 14:40:00,42.08,42.09,42.08,42.09,42800.0,28.9321,28.939,28.9321,28.939,42800.0
2014-09-11 14:45:00,42.1,42.1,42.07,42.08,42900.0,28.9458,28.9458,28.9252,28.9321,42900.0
2014-09-11 14:50:00,42.07,42.1,42.07,42.1,23600.0,28.9252,28.9458,28.9252,28.9458,23600.0
2014-09-11 14:55:00,42.09,42.1,42.08,42.09,41000.0,28.939,28.9458,28.9321,28.939,41000.0
2014-09-11 15:00:00,42.09,42.09,42.05,42.06,64400.0,28.939,28.939,28.9115,28.9183,64400.0
2014-09-11 15:05:00,42.07,42.07,42.01,42.03,62900.0,28.9252,28.9252,28.884,28.8977,62900.0
2014-09-11 15:10:00,42.03,42.07,42.03,42.07,41500.0,28.8977,28.9252,28.8977,28.9252,41500.0
2014-09-11 15:15:00,42.07,42.09,42.07,42.07,41600.0,28.9252,28.939,28.9252,28.9252,41600.0
2014-09-11 15:20:00,42.08,42.1,42.05,42.05,49000.0,28.9321,28.9458,28.9115,28.9115,49000.0
2014-09-11 15:25:00,42.06,42.07,42.04,42.05,38100.0,28.9183,28.9252,28.9046,28.9115,38100.0
2014-09-11 15:30:00,42.04,42.04,42.02,42.04,54800.0,28.9046,28.9046,28.8908,28.9046,54800.0
2014-09-11 15:35:00,42.02,42.04,42.02,42.02,47500.0,28.8908,28.9046,28.8908,28.8908,47500.0
2014-09-11 15:40:00,42.03,42.04,42.03,42.04,46600.0,28.8977,28.9046,28.8977,28.9046,46600.0
2014-09-11 15:45:00,42.04,42.08,42.04,42.06,126000.0,28.9046,28.9321,28.9046,28.9183,126000.0
2014-09-11 15:50:00,42.07,42.09,42.06,42.08,176500.0,28.9252,28.939,28.9183,28.9321,176500.0
2014-09-11 15:55:00,42.08,42.11,42.07,42.09,285000.0,28.9321,28.9527,28.9252,28.939,285000.0
2014-09-12 09:30:00,42.02,42.17,42.02,42.09,91800.0,28.8908,28.994,28.8908,28.939,91800.0
2014-09-12 09:35:00,42.1,42.19,42.1,42.16,95800.0,28.9458,29.0077,28.9458,28.9871,95800.0
2014-09-12 09:40:00,42.16,42.18,42.13,42.17,122500.0,28.9871,29.0008,28.9665,28.994,122500.0
2014-09-12 09:45:00,42.17,42.21,42.14,42.2,350700.0,28.994,29.0215,28.9733,29.0146,350700.0
2014-09-12 09:50:00,42.2,42.2,42.11,42.12,53300.0,29.0146,29.0146,28.9527,28.9596,53300.0
2014-09-12 09:55:00,42.13,42.15,42.08,42.09,71800.0,28.9665,28.9802,28.9321,28.939,71800.0
2014-09-12 10:00:00,42.09,42.14,42.09,42.1,93000.0,28.939,28.9733,28.939,28.9458,93000.0
2014-09-12 10:05:00,42.09,42.22,42.07,42.21,359300.0,28.939,29.0283,28.9252,29.0215,359300.0
2014-09-12 10:10:00,42.2,42.22,42.17,42.17,188700.0,29.0146,29.0283,28.994,28.994,188700.0
2014-09-12 10:15:00,42.17,42.31,42.17,42.3,169800.0,28.994,29.0902,28.994,29.0833,169800.0
2014-09-12 10:20:00,42.3,42.41,42.27,42.34,319000.0,29.0833,29.159,29.0627,29.1108,319000.0
2014-09-12 10:25:00,42.33,42.33,42.27,42.29,97100.0,29.104,29.104,29.0627,29.0765,97100.0
2014-09-12 10:30:00,42.28,42.33,42.24,42.3,139900.0,29.0696,29.104,29.0421,29.0833,139900.0
2014-09-12 10:35:00,42.29,42.3,42.25,42.27,54400.0,29.0765,29.0833,29.049,29.0627,54400.0
2014-09-12 10:40:00,42.27,42.3,42.27,42.28,45300.0,29.0627,29.0833,29.0627,29.0696,45300.0
2014-09-12 10:45:00,42.28,42.32,42.26,42.31,45300.0,29.0696,29.0971,29.0558,29.0902,45300.0
2014-09-12 10:50:00,42.31,42.4,42.31,42.4,43400.0,29.0902,29.1521,29.0902,29.1521,43400.0
2014-09-12 10:55:00,42.39,42.4,42.35,42.35,51700.0,29.1452,29.1521,29.1177,29.1177,51700.0
2014-09-12 11:00:00,42.35,42.36,42.34,42.35,43800.0,29.1177,29.1246,29.1108,29.1177,43800.0
2014-09-12 11:05:00,42.36,42.39,42.34,42.39,39200.0,29.1246,29.1452,29.1108,29.1452,39200.0
2014-09-12 11:10:00,42.39,42.39,42.35,42.36,79500.0,29.1452,29.1452,29.1177,29.1246,79500.0
2014-09-12 11:15:00,42.36,42.39,42.35,42.37,52100.0,29.1246,29.1452,29.1177,29.1315,52100.0
2014-09-12 11:20:00,42.36,42.37,42.33,42.35,89200.0,29.1246,29.1315,29.104,29.1177,89200.0
2014-09-12 11:25:00,42.35,42.36,42.33,42.34,55500.0,29.1177,29.1246,29.104,29.1108,55500.0
2014-09-12 11:30:00,42.34,42.34,42.3,42.33,64300.0,29.1108,29.1108,29.0833,29.104,64300.0
2014-09-12 11:35:00,42.32,42.33,42.27,42.27,45100.0,29.0971,29.104,29.0627,29.0627,45100.0
2014-09-12 11:40:00,42.28,42.35,42.28,42.34,59300.0,29.0696,29.1177,29.0696,29.1108,59300.0
2014-09-12 11:45:00,42.34,42.34,42.26,42.27,63500.0,29.1108,29.1108,29.0558,29.0627,63500.0
2014-09-12 11:50:00,42.27,42.29,42.25,42.29,75500.0,29.0627,29.0765,29.049,29.0765,75500.0
2014-09-12 11:55:00,42.28,42.28,42.26,42.26,41100.0,29.0696,29.0696,29.0558,29.0558,41100.0
2014-09-12 12:00:00,42.26,42.26,42.23,42.23,107900.0,29.0558,29.0558,29.0352,29.0352,107900.0
2014-09-12 12:05:00,42.24,42.25,42.23,42.23,59900.0,29.0421,29.049,29.0352,29.0352,59900.0
2014-09-12 12:10:00,42.23,42.24,42.19,42.22,53000.0,29.0352,29.0421,29.0077,29.0283,53000.0
2014-09-12 12:15:00,42.22,42.24,42.2,42.23,48200.0,29.0283,29.0421,29.0146,29.0352,48200.0
2014-09-12 12:20:00,42.23,42.25,42.2,42.2,42000.0,29.0352,29.049,29.0146,29.0146,42000.0
2014-09-12 12:25:00,42.21,42.25,42.21,42.24,129100.0,29.0215,29.049,29.0215,29.0421,129100.0
2014-09-12 12:30:00,42.24,42.24,42.16,42.16,27400.0,29.0421,29.0421,28.9871,28.9871,27400.0
2014-09-12 12:35:00,42.16,42.18,42.1,42.12,51600.0,28.9871,29.0008,28.9458,28.9596,51600.0
2014-09-12 12:40:00,42.12,42.16,42.11,42.15,25100.0,28.9596,28.9871,28.9527,28.9802,25100.0
2014-09-12 12:45:00,42.15,42.15,42.12,42.15,20300.0,28.9802,28.9802,28.9596,28.9802,20300.0
2014-09-12 12:50:00,42.15,42.15,42.09,42.1,37700.0,28.9802,28.9802,28.939,28.9458,37700.0
2014-09-12 12:55:00,42.09,42.13,42.08,42.11,31300.0,28.939,28.9665,28.9321,28.9527,31300.0
2014-09-12 13:00:00,42.11,42.15,42.09,42.15,30600.0,28.9527,28.9802,28.939,28.9802,30600.0
2014-09-12 13:05:00,42.15,42.15,42.11,42.12,17800.0,28.9802,28.9802,28.9527,28.9596,17800.0
2014-09-12 13:10:00,42.12,42.13,42.09,42.12,34200.0,28.9596,28.9665,28.939,28.9596,34200.0
2014-09-12 13:15:00,42.12,42.13,42.05,42.05,80400.0,28.9596,28.9665,28.9115,28.9115,80400.0
2014-09-12 13:20:00,42.05,42.06,41.97,41.99,105300.0,28.9115,28.9183,28.8565,28.8702,105300.0
2014-09-12 13:25:00,42.0,42.07,42.0,42.06,13200.0,28.8771,28.9252,28.8771,28.9183,13200.0
2014-09-12 13:30:00,42.05,42.07,42.03,42.05,54900.0,28.9115,28.9252,28.8977,28.9115,54900.0
2014-09-12 13:35:00,42.04,42.06,42.02,42.04,25500.0,28.9046,28.9183,28.8908,28.9046,25500.0
2014-09-12 13:40:00,42.05,42.13,42.03,42.12,31800.0,28.9115,28.9665,28.8977,28.9596,31800.0
2014-09-12 13:45:00,42.12,42.14,42.11,42.12,25700.0,28.9596,28.9733,28.9527,28.9596,25700.0
2014-09-12 13:50:00,42.13,42.18,42.12,42.16,38400.0,28.9665,29.0008,28.9596,28.9871,38400.0
2014-09-12 13:55:00,42.16,42.17,42.14,42.17,45800.0,28.9871,28.994,28.9733,28.994,45800.0
2014-09-12 14:00:00,42.16,42.18,42.15,42.16,27200.0,28.9871,29.0008,28.9802,28.9871,27200.0
2014-09-12 14:05:00,42.16,42.24,42.15,42.24,69900.0,28.9871,29.0421,28.9802,29.0421,69900.0
2014-09-12 14:10:00,42.23,42.26,42.23,42.25,46500.0,29.0352,29.0558,29.0352,29.049,46500.0
2014-09-12 14:15:00,42.25,42.25,42.19,42.19,44400.0,29.049,29.049,29.0077,29.0077,44400.0
2014-09-12 14:20:00,42.19,42.22,42.19,42.21,86200.0,29.0077,29.0283,29.0077,29.0215,86200.0
2014-09-12 14:25:00,42.2,42.21,42.16,42.17,66600.0,29.0146,29.0215,28.9871,28.994,66600.0
2014-09-12 14:30:00,42.16,42.2,42.16,42.18,33500.0,28.9871,29.0146,28.9871,29.0008,33500.0
2014-09-12 14:35:00,42.19,42.19,42.15,42.15,39800.0,29.0077,29.0077,28.9802,28.9802,39800.0
2014-09-12 14:40:00,42.15,42.17,42.1,42.15,94900.0,28.9802,28.994,28.9458,28.9802,94900.0
2014-09-12 14:45:00,42.14,42.17,42.13,42.17,84300.0,28.9733,28.994,28.9665,28.994,84300.0
2014-09-12 14:50:00,42.17,42.18,42.14,42.14,38300.0,28.994,29.0008,28.9733,28.9733,38300.0
2014-09-12 14:55:00,42.13,42.15,42.13,42.13,57700.0,28.9665,28.9802,28.9665,28.9665,57700.0
2014-09-12 15:00:00,42.13,42.14,42.1,42.13,163900.0,28.9665,28.9733,28.9458,28.9665,163900.0
2014-09-12 15:05:00,42.12,42.16,42.12,42.16,143200.0,28.9596,28.9871,28.9596,28.9871,143200.0
2014-09-12 15:10:00,42.16,42.17,42.13,42.16,133500.0,28.9871,28.994,28.9665,28.9871,133500.0
2014-09-12 15:15:00,42.16,42.18,42.14,42.16,115700.0,28.9871,29.0008,28.9733,28.9871,115700.0
2014-09-12 15:20:00,42.15,42.17,42.15,42.16,104300.0,28.9802,28.994,28.9802,28.9871,104300.0
2014-09-12 15:25:00,42.16,42.17,42.14,42.15,104400.0,28.9871,28.994,28.9733,28.9802,104400.0
2014-09-12 15:30:00,42.16,42.19,42.15,42.19,147600.0,28.9871,29.0077,28.9802,29.0077,147600.0
2014-09-12 15:35:00,42.19,42.23,42.18,42.23,106900.0,29.0077,29.0352,29.0008,29.0352,106900.0
2014-09-12 15:40:00,42.22,42.24,42.19,42.2,140300.0,29.0283,29.0421,29.0077,29.0146,140300.0
2014-09-12 15:45:00,42.2,42.21,42.19,42.21,202800.0,29.0146,29.0215,29.0077,29.0215,202800.0
2014-09-12 15:50:00,42.21,42.21,42.19,42.2,183900.0,29.0215,29.0215,29.0077,29.0146,183900.0
2014-09-12 15:55:00,42.19,42.22,42.18,42.21,444900.0,29.0077,29.0283,29.0008,29.0215,444900.0
2014-09-15 09:30:00,42.15,42.31,42.14,42.21,101700.0,28.9802,29.0902,28.9733,29.0215,101700.0
2014-09-15 09:35:00,42.21,42.22,42.14,42.18,70400.0,29.0215,29.0283,28.9733,29.0008,70400.0
2014-09-15 09:40:00,42.17,42.34,42.15,42.33,81100.0,28.994,29.1108,28.9802,29.104,81100.0
2014-09-15 09:45:00,42.33,42.34,42.27,42.3,95300.0,29.104,29.1108,29.0627,29.0833,95300.0
2014-09-15 09:50:00,42.29,42.37,42.29,42.36,60900.0,29.0765,29.1315,29.0765,29.1246,60900.0
2014-09-15 09:55:00,42.36,42.37,42.29,42.3,117000.0,29.1246,29.1315,29.0765,29.0833,117000.0
2014-09-15 10:00:00,42.29,42.3,42.23,42.29,64000.0,29.0765,29.0833,29.0352,29.0765,64000.0
2014-09-15 10:05:00,42.29,42.31,42.27,42.3,37300.0,29.0765,29.0902,29.0627,29.0833,37300.0
2014-09-15 10:10:00,42.3,42.34,42.29,42.31,31900.0,29.0833,29.1108,29.0765,29.0902,31900.0
2014-09-15 10:15:00,42.31,42.32,42.29,42.32,40400.0,29.0902,29.0971,29.0765,29.0971,40400.0
2014-09-15 10:20:00,42.33,42.37,42.31,42.35,50100.0,29.104,29.1315,29.0902,29.1177,50100.0
2014-09-15 10:25:00,42.35,42.41,42.33,42.38,41400.0,29.1177,29.159,29.104,29.1383,41400.0
2014-09-15 10:30:00,42.38,42.41,42.37,42.37,59900.0,29.1383,29.159,29.1315,29.1315,59900.0
2014-09-15 10:35:00,42.37,42.42,42.37,42.41,36900.0,29.1315,29.1658,29.1315,29.159,36900.0
2014-09-15 10:40:00,42.41,42.44,42.38,42.39,37300.0,29.159,29.1796,29.1383,29.1452,37300.0
2014-09-15 10:45:00,42.39,42.4,42.33,42.33,49100.0,29.1452,29.1521,29.104,29.104,49100.0
2014-09-15 10:50:00,42.33,42.36,42.32,42.34,48800.0,29.104,29.1246,29.0971,29.1108,48800.0
2014-09-15 10:55:00,42.35,42.4,42.34,42.39,40400.0,29.1177,29.1521,29.1108,29.1452,40400.0
2014-09-15 11:00:00,42.38,42.39,42.3,42.31,73100.0,29.1383,29.1452,29.0833,29.0902,73100.0
2014-09-15 11:05:00,42.31,42.37,42.31,42.36,46700.0,29.0902,29.1315,29.0902,29.1246,46700.0
2014-09-15 11:10:00,42.36,42.39,42.34,42.36,30000.0,29.1246,29.1452,29.1108,29.1246,30000.0
2014-09-15 11:15:00,42.36,42.37,42.32,42.32,25200.0,29.1246,29.1315,29.0971,29.0971,25200.0
2014-09-15 11:20:00,42.32,42.32,42.29,42.3,52200.0,29.0971,29.0971,29.0765,29.0833,52200.0
2014-09-15 11:25:00,42.3,42.31,42.27,42.3,63300.0,29.0833,29.0902,29.0627,29.0833,63300.0
2014-09-15 11:30:00,42.28,42.33,42.26,42.32,47400.0,29.0696,29.104,29.0558,29.0971,47400.0
2014-09-15 11:35:00,42.32,42.34,42.3,42.3,40900.0,29.0971,29.1108,29.0833,29.0833,40900.0
2014-09-15 11:40:00,42.3,42.33,42.3,42.31,43800.0,29.0833,29.104,29.0833,29.0902,43800.0
2014-09-15 11:45:00,42.31,42.34,42.29,42.33,86500.0,29.0902,29.1108,29.0765,29.104,86500.0
2014-09-15 11:50:00,42.33,42.34,42.31,42.33,45000.0,29.104,29.1108,29.0902,29.104,45000.0
2014-09-15 11:55:00,42.33,42.36,42.33,42.34,34100.0,29.104,29.1246,29.104,29.1108,34100.0
2014-09-15 12:00:00,42.34,42.37,42.31,42.32,105000.0,29.1108,29.1315,29.0902,29.0971,105000.0
2014-09-15 12:05:00,42.32,42.36,42.32,42.33,24600.0,29.0971,29.1246,29.0971,29.104,24600.0
2014-09-15 12:10:00,42.33,42.36,42.32,42.36,23800.0,29.104,29.1246,29.0971,29.1246,23800.0
2014-09-15 12:15:00,42.36,42.36,42.31,42.33,36100.0,29.1246,29.1246,29.0902,29.104,36100.0
2014-09-15 12:20:00,42.32,42.35,42.3,42.34,47000.0,29.0971,29.1177,29.0833,29.1108,47000.0
2014-09-15 12:25:00,42.34,42.36,42.33,42.35,58300.0,29.1108,29.1246,29.104,29.1177,58300.0
2014-09-15 12:30:00,42.35,42.36,42.33,42.36,22400.0,29.1177,29.1246,29.104,29.1246,22400.0
2014-09-15 12:35:00,42.36,42.38,42.35,42.36,20900.0,29.1246,29.1383,29.1177,29.1246,20900.0
2014-09-15 12:40:00,42.36,42.38,42.35,42.38,69300.0,29.1246,29.1383,29.1177,29.1383,69300.0
2014-09-15 12:45:00,42.38,42.42,42.36,42.42,58000.0,29.1383,29.1658,29.1246,29.1658,58000.0
2014-09-15 12:50:00,42.42,42.42,42.4,42.41,47800.0,29.1658,29.1658,29.1521,29.159,47800.0
2014-09-15 12:55:00,42.41,42.42,42.41,42.42,26200.0,29.159,29.1658,29.159,29.1658,26200.0
2014-09-15 13:00:00,42.42,42.43,42.4,42.43,78700.0,29.1658,29.1727,29.1521,29.1727,78700.0
2014-09-15 13:05:00,42.43,42.46,42.42,42.45,42200.0,29.1727,29.1934,29.1658,29.1865,42200.0
2014-09-15 13:10:00,42.44,42.47,42.44,42.45,29900.0,29.1796,29.2002,29.1796,29.1865,29900.0
2014-09-15 13:15:00,42.46,42.46,42.44,42.45,28900.0,29.1934,29.1934,29.1796,29.1865,28900.0
2014-09-15 13:20:00,42.45,42.45,42.43,42.44,42000.0,29.1865,29.1865,29.1727,29.1796,42000.0
2014-09-15 13:25:00,42.44,42.46,42.42,42.43,51600.0,29.1796,29.1934,29.1658,29.1727,51600.0
2014-09-15 13:30:00,42.43,42.46,42.43,42.45,36900.0,29.1727,29.1934,29.1727,29.1865,36900.0
2014-09-15 13:35:00,42.46,42.47,42.44,42.45,38400.0,29.1934,29.2002,29.1796,29.1865,38400.0
2014-09-15 13:40:00,42.45,42.46,42.43,42.46,46500.0,29.1865,29.1934,29.1727,29.1934,46500.0
2014-09-15 13:45:00,42.46,42.47,42.45,42.46,54700.0,29.1934,29.2002,29.1865,29.1934,54700.0
2014-09-15 13:50:00,42.45,42.46,42.41,42.43,40200.0,29.1865,29.1934,29.159,29.1727,40200.0
2014-09-15 13:55:00,42.43,42.44,42.4,42.41,22000.0,29.1727,29.1796,29.1521,29.159,22000.0
2014-09-15 14:00:00,42.42,42.42,42.4,42.4,19500.0,29.1658,29.1658,29.1521,29.1521,19500.0
2014-09-15 14:05:00,42.4,42.42,42.39,42.39,54500.0,29.1521,29.1658,29.1452,29.1452,54500.0
2014-09-15 14:10:00,42.39,42.4,42.37,42.38,23500.0,29.1452,29.1521,29.1315,29.1383,23500.0
2014-09-15 14:15:00,42.37,42.39,42.37,42.39,29500.0,29.1315,29.1452,29.1315,29.1452,29500.0
2014-09-15 14:20:00,42.39,42.41,42.38,42.41,27800.0,29.1452,29.159,29.1383,29.159,27800.0
2014-09-15 14:25:00,42.4,42.47,42.39,42.47,70000.0,29.1521,29.2002,29.1452,29.2002,70000.0
2014-09-15 14:30:00,42.47,42.5,42.45,42.48,57200.0,29.2002,29.2209,29.1865,29.2071,57200.0
2014-09-15 14:35:00,42.48,42.52,42.48,42.5,58400.0,29.2071,29.2346,29.2071,29.2209,58400.0
2014-09-15 14:40:00,42.5,42.5,42.46,42.48,24400.0,29.2209,29.2209,29.1934,29.2071,24400.0
2014-09-15 14:45:00,42.47,42.48,42.44,42.46,36500.0,29.2002,29.2071,29.1796,29.1934,36500.0
2014-09-15 14:50:00,42.45,42.48,42.44,42.46,59200.0,29.1865,29.2071,29.1796,29.1934,59200.0
2014-09-15 14:55:00,42.46,42.46,42.43,42.45,39800.0,29.1934,29.1934,29.1727,29.1865,39800.0
2014-09-15 15:00:00,42.45,42.48,42.44,42.46,25900.0,29.1865,29.2071,29.1796,29.1934,25900.0
2014-09-15 15:05:00,42.46,42.47,42.44,42.44,45900.0,29.1934,29.2002,29.1796,29.1796,45900.0
2014-09-15 15:10:00,42.44,42.45,42.42,42.42,36500.0,29.1796,29.1865,29.1658,29.1658,36500.0
2014-09-15 15:15:00,42.42,42.46,42.41,42.41,83900.0,29.1658,29.1934,29.159,29.159,83900.0
2014-09-15 15:20:00,42.42,42.44,42.41,42.41,37600.0,29.1658,29.1796,29.159,29.159,37600.0
2014-09-15 15:25:00,42.41,42.43,42.4,42.41,66100.0,29.159,29.1727,29.1521,29.159,66100.0
2014-09-15 15:30:00,42.41,42.43,42.38,42.41,64200.0,29.159,29.1727,29.1383,29.159,64200.0
2014-09-15 15:35:00,42.42,42.43,42.39,42.39,88300.0,29.1658,29.1727,29.1452,29.1452,88300.0
2014-09-15 15:40:00,42.39,42.4,42.36,42.36,113500.0,29.1452,29.1521,29.1246,29.1246,113500.0
2014-09-15 15:45:00,42.36,42.38,42.36,42.38,106400.0,29.1246,29.1383,29.1246,29.1383,106400.0
2014-09-15 15:50:00,42.38,42.4,42.37,42.39,120000.0,29.1383,29.1521,29.1315,29.1452,120000.0
2014-09-15 15:55:00,42.38,42.39,42.37,42.37,215800.0,29.1383,29.1452,29.1315,29.1315,215800.0
2014-09-16 09:30:00,42.31,42.36,42.28,42.34,157200.0,29.0902,29.1246,29.0696,29.1108,157200.0
2014-09-16 09:35:00,42.34,42.43,42.34,42.37,46500.0,29.1108,29.1727,29.1108,29.1315,46500.0
2014-09-16 09:40:00,42.38,42.39,42.35,42.37,66300.0,29.1383,29.1452,29.1177,29.1315,66300.0
2014-09-16 09:45:00,42.38,42.4,42.36,42.38,97500.0,29.1383,29.1521,29.1246,29.1383,97500.0
2014-09-16 09:50:00,42.38,42.42,42.36,42.38,53300.0,29.1383,29.1658,29.1246,29.1383,53300.0
2014-09-16 09:55:00,42.39,42.41,42.35,42.4,42700.0,29.1452,29.159,29.1177,29.1521,42700.0
2014-09-16 10:00:00,42.4,42.44,42.39,42.42,119300.0,29.1521,29.1796,29.1452,29.1658,119300.0
2014-09-16 10:05:00,42.43,42.43,42.38,42.41,170700.0,29.1727,29.1727,29.1383,29.159,170700.0
2014-09-16 10:10:00,42.41,42.49,42.41,42.49,43800.0,29.159,29.214,29.159,29.214,43800.0
2014-09-16 10:15:00,42.5,42.5,42.44,42.44,35400.0,29.2209,29.2209,29.1796,29.1796,35400.0
2014-09-16 10:20:00,42.45,42.47,42.42,42.42,57500.0,29.1865,29.2002,29.1658,29.1658,57500.0
2014-09-16 10:25:00,42.43,42.45,42.42,42.44,48000.0,29.1727,29.1865,29.1658,29.1796,48000.0
2014-09-16 10:30:00,42.44,42.48,42.41,42.42,56700.0,29.1796,29.2071,29.159,29.1658,56700.0
2014-09-16 10:35:00,42.41,42.45,42.38,42.43,46100.0,29.159,29.1865,29.1383,29.1727,46100.0
2014-09-16 10:40:00,42.42,42.42,42.4,42.41,30900.0,29.1658,29.1658,29.1521,29.159,30900.0
2014-09-16 10:45:00,42.4,42.46,42.4,42.45,35400.0,29.1521,29.1934,29.1521,29.1865,35400.0
2014-09-16 10:50:00,42.45,42.5,42.42,42.49,260800.0,29.1865,29.2209,29.1658,29.214,260800.0
2014-09-16 10:55:00,42.49,42.5,42.45,42.46,103800.0,29.214,29.2209,29.1865,29.1934,103800.0
2014-09-16 11:00:00,42.46,42.47,42.41,42.41,85600.0,29.1934,29.2002,29.159,29.159,85600.0
2014-09-16 11:05:00,42.4,42.41,42.35,42.35,43100.0,29.1521,29.159,29.1177,29.1177,43100.0
2014-09-16 11:10:00,42.35,42.38,42.33,42.35,43000.0,29.1177,29.1383,29.104,29.1177,43000.0
2014-09-16 11:15:00,42.35,42.35,42.29,42.31,55200.0,29.1177,29.1177,29.0765,29.0902,55200.0
2014-09-16 11:20:00,42.31,42.41,42.31,42.39,119600.0,29.0902,29.159,29.0902,29.1452,119600.0
2014-09-16 11:25:00,42.39,42.44,42.37,42.44,44500.0,29.1452,29.1796,29.1315,29.1796,44500.0
2014-09-16 11:30:00,42.44,42.46,42.41,42.42,152200.0,29.1796,29.1934,29.159,29.1658,152200.0
2014-09-16 11:35:00,42.42,42.48,42.42,42.44,27400.0,29.1658,29.2071,29.1658,29.1796,27400.0
2014-09-16 11:40:00,42.44,42.46,42.4,42.43,33800.0,29.1796,29.1934,29.1521,29.1727,33800.0
2014-09-16 11:45:00,42.43,42.46,42.41,42.44,26000.0,29.1727,29.1934,29.159,29.1796,26000.0
2014-09-16 11:50:00,42.44,42.52,42.44,42.5,69200.0,29.1796,29.2346,29.1796,29.2209,69200.0
2014-09-16 11:55:00,42.5,42.51,42.47,42.48,91100.0,29.2209,29.2277,29.2002,29.2071,91100.0
2014-09-16 12:00:00,42.47,42.49,42.43,42.48,38400.0,29.2002,29.214,29.1727,29.2071,38400.0
2014-09-16 12:05:00,42.47,42.48,42.44,42.44,29200.0,29.2002,29.2071,29.1796,29.1796,29200.0
2014-09-16 12:10:00,42.44,42.47,42.44,42.46,34600.0,29.1796,29.2002,29.1796,29.1934,34600.0
2014-09-16 12:15:00,42.47,42.49,42.45,42.45,16300.0,29.2002,29.214,29.1865,29.1865,16300.0
2014-09-16 12:20:00,42.46,42.51,42.46,42.51,46100.0,29.1934,29.2277,29.1934,29.2277,46100.0
2014-09-16 12:25:00,42.5,42.5,42.47,42.49,28400.0,29.2209,29.2209,29.2002,29.214,28400.0
2014-09-16 12:30:00,42.48,42.49,42.47,42.47,35000.0,29.2071,29.214,29.2002,29.2002,35000.0
2014-09-16 12:35:00,42.46,42.48,42.44,42.46,61500.0,29.1934,29.2071,29.1796,29.1934,61500.0
2014-09-16 12:40:00,42.46,42.47,42.44,42.44,25600.0,29.1934,29.2002,29.1796,29.1796,25600.0
2014-09-16 12:45:00,42.44,42.46,42.43,42.44,24600.0,29.1796,29.1934,29.1727,29.1796,24600.0
2014-09-16 12:50:00,42.44,42.46,42.44,42.44,19600.0,29.1796,29.1934,29.1796,29.1796,19600.0
2014-09-16 12:55:00,42.44,42.47,42.44,42.46,68900.0,29.1796,29.2002,29.1796,29.1934,68900.0
2014-09-16 13:00:00,42.46,42.49,42.44,42.46,29100.0,29.1934,29.214,29.1796,29.1934,29100.0
2014-09-16 13:05:00,42.45,42.49,42.44,42.47,28700.0,29.1865,29.214,29.1796,29.2002,28700.0
2014-09-16 13:10:00,42.47,42.48,42.43,42.45,24500.0,29.2002,29.2071,29.1727,29.1865,24500.0
2014-09-16 13:15:00,42.44,42.49,42.43,42.49,40800.0,29.1796,29.214,29.1727,29.214,40800.0
2014-09-16 13:20:00,42.49,42.53,42.48,42.51,36600.0,29.214,29.2415,29.2071,29.2277,36600.0
2014-09-16 13:25:00,42.5,42.51,42.49,42.51,33700.0,29.2209,29.2277,29.214,29.2277,33700.0
2014-09-16 13:30:00,42.51,42.53,42.49,42.53,39700.0,29.2277,29.2415,29.214,29.2415,39700.0
2014-09-16 13:35:00,42.52,42.56,42.52,42.53,35400.0,29.2346,29.2621,29.2346,29.2415,35400.0
2014-09-16 13:40:00,42.53,42.55,42.52,42.52,30500.0,29.2415,29.2552,29.2346,29.2346,30500.0
2014-09-16 13:45:00,42.52,42.53,42.5,42.51,14400.0,29.2346,29.2415,29.2209,29.2277,14400.0
2014-09-16 13:50:00,42.5,42.51,42.49,42.49,23200.0,29.2209,29.2277,29.214,29.214,23200.0
2014-09-16 13:55:00,42.49,42.51,42.49,42.5,21100.0,29.214,29.2277,29.214,29.2209,21100.0
2014-09-16 14:00:00,42.49,42.51,42.48,42.51,30700.0,29.214,29.2277,29.2071,29.2277,30700.0
2014-09-16 14:05:00,42.51,42.54,42.51,42.52,27100.0,29.2277,29.2484,29.2277,29.2346,27100.0
2014-09-16 14:10:00,42.53,42.58,42.53,42.58,39600.0,29.2415,29.2759,29.2415,29.2759,39600.0
2014-09-16 14:15:00,42.58,42.59,42.54,42.54,20900.0,29.2759,29.2827,29.2484,29.2484,20900.0
2014-09-16 14:20:00,42.54,42.56,42.54,42.55,27900.0,29.2484,29.2621,29.2484,29.2552,27900.0
2014-09-16 14:25:00,42.55,42.56,42.52,42.52,37400.0,29.2552,29.2621,29.2346,29.2346,37400.0
2014-09-16 14:30:00,42.52,42.53,42.51,42.53,40700.0,29.2346,29.2415,29.2277,29.2415,40700.0
2014-09-16 14:35:00,42.52,42.53,42.51,42.52,34800.0,29.2346,29.2415,29.2277,29.2346,34800.0
2014-09-16 14:40:00,42.52,42.53,42.5,42.5,66100.0,29.2346,29.2415,29.2209,29.2209,66100.0
2014-09-16 14:45:00,42.5,42.52,42.46,42.46,60200.0,29.2209,29.2346,29.1934,29.1934,60200.0
2014-09-16 14:50:00,42.46,42.48,42.45,42.47,108500.0,29.1934,29.2071,29.1865,29.2002,108500.0
2014-09-16 14:55:00,42.47,42.48,42.45,42.45,132700.0,29.2002,29.2071,29.1865,29.1865,132700.0
2014-09-16 15:00:00,42.45,42.46,42.42,42.44,83900.0,29.1865,29.1934,29.1658,29.1796,83900.0
2014-09-16 15:05:00,42.44,42.45,42.41,42.43,206500.0,29.1796,29.1865,29.159,29.1727,206500.0
2014-09-16 15:10:00,42.43,42.43,42.41,42.41,76700.0,29.1727,29.1727,29.159,29.159,76700.0
2014-09-16 15:15:00,42.41,42.44,42.4,42.44,88400.0,29.159,29.1796,29.1521,29.1796,88400.0
2014-09-16 15:20:00,42.44,42.44,42.4,42.41,88300.0,29.1796,29.1796,29.1521,29.159,88300.0
2014-09-16 15:25:00,42.41,42.41,42.35,42.35,89200.0,29.159,29.159,29.1177,29.1177,89200.0
2014-09-16 15:30:00,42.35,42.4,42.35,42.39,78000.0,29.1177,29.1521,29.1177,29.1452,78000.0
2014-09-16 15:35:00,42.38,42.39,42.35,42.37,127900.0,29.1383,29.1452,29.1177,29.1315,127900.0
2014-09-16 15:40:00,42.37,42.37,42.35,42.35,89500.0,29.1315,29.1315,29.1177,29.1177,89500.0
2014-09-16 15:45:00,42.35,42.4,42.34,42.37,259300.0,29.1177,29.1521,29.1108,29.1315,259300.0
2014-09-16 15:50:00,42.37,42.39,42.37,42.39,136900.0,29.1315,29.1452,29.1315,29.1452,136900.0
2014-09-16 15:55:00,42.39,42.39,42.38,42.39,208500.0,29.1452,29.1452,29.1383,29.1452,208500.0
2014-09-17 09:30:00,42.48,42.59,42.43,42.58,112000.0,29.2071,29.2827,29.1727,29.2759,112000.0
2014-09-17 09:35:00,42.57,42.59,42.54,42.55,64600.0,29.269,29.2827,29.2484,29.2552,64600.0
2014-09-17 09:40:00,42.55,42.59,42.55,42.59,63200.0,29.2552,29.2827,29.2552,29.2827,63200.0
2014-09-17 09:45:00,42.59,42.59,42.55,42.57,39200.0,29.2827,29.2827,29.2552,29.269,39200.0
2014-09-17 09:50:00,42.57,42.61,42.56,42.61,97800.0,29.269,29.2965,29.2621,29.2965,97800.0
2014-09-17 09:55:00,42.61,42.69,42.61,42.68,65200.0,29.2965,29.3515,29.2965,29.3446,65200.0
2014-09-17 10:00:00,42.68,42.73,42.68,42.69,64300.0,29.3446,29.379,29.3446,29.3515,64300.0
2014-09-17 10:05:00,42.69,42.7,42.67,42.69,68300.0,29.3515,29.3584,29.3377,29.3515,68300.0
2014-09-17 10:10:00,42.68,42.72,42.67,42.7,100000.0,29.3446,29.3721,29.3377,29.3584,100000.0
2014-09-17 10:15:00,42.7,42.7,42.66,42.69,65700.0,29.3584,29.3584,29.3309,29.3515,65700.0
2014-09-17 10:20:00,42.69,42.72,42.68,42.72,67900.0,29.3515,29.3721,29.3446,29.3721,67900.0
2014-09-17 10:25:00,42.72,42.74,42.71,42.72,80400.0,29.3721,29.3859,29.3652,29.3721,80400.0
2014-09-17 10:30:00,42.72,42.73,42.69,42.7,138700.0,29.3721,29.379,29.3515,29.3584,138700.0
2014-09-17 10:35:00,42.7,42.75,42.7,42.75,108700.0,29.3584,29.3927,29.3584,29.3927,108700.0
2014-09-17 10:40:00,42.75,42.78,42.72,42.75,148500.0,29.3927,29.4134,29.3721,29.3927,148500.0
2014-09-17 10:45:00,42.75,42.76,42.72,42.73,115000.0,29.3927,29.3996,29.3721,29.379,115000.0
2014-09-17 10:50:00,42.73,42.73,42.7,42.71,25100.0,29.379,29.379,29.3584,29.3652,25100.0
2014-09-17 10:55:00,42.7,42.71,42.69,42.71,55400.0,29.3584,29.3652,29.3515,29.3652,55400.0
2014-09-17 11:00:00,42.71,42.72,42.69,42.72,37300.0,29.3652,29.3721,29.3515,29.3721,37300.0
2014-09-17 11:05:00,42.72,42.74,42.71,42.72,28800.0,29.3721,29.3859,29.3652,29.3721,28800.0
2014-09-17 11:10:00,42.73,42.75,42.71,42.74,36300.0,29.379,29.3927,29.3652,29.3859,36300.0
2014-09-17 11:15:00,42.73,42.75,42.72,42.73,34300.0,29.379,29.3927,29.3721,29.379,34300.0
2014-09-17 11:20:00,42.73,42.74,42.71,42.73,27200.0,29.379,29.3859,29.3652,29.379,27200.0
2014-09-17 11:25:00,42.73,42.75,42.7,42.75,44600.0,29.379,29.3927,29.3584,29.3927,44600.0
2014-09-17 11:30:00,42.74,42.75,42.71,42.72,135100.0,29.3859,29.3927,29.3652,29.3721,135100.0
2014-09-17 11:35:00,42.72,42.73,42.69,42.7,87000.0,29.3721,29.379,29.3515,29.3584,87000.0
2014-09-17 11:40:00,42.7,42.7,42.65,42.65,48500.0,29.3584,29.3584,29.324,29.324,48500.0
2014-09-17 11:45:00,42.66,42.66,42.63,42.63,69800.0,29.3309,29.3309,29.3102,29.3102,69800.0
2014-09-17 11:50:00,42.62,42.63,42.6,42.62,97100.0,29.3034,29.3102,29.2896,29.3034,97100.0
2014-09-17 11:55:00,42.62,42.63,42.58,42.58,79100.0,29.3034,29.3102,29.2759,29.2759,79100.0
2014-09-17 12:00:00,42.58,42.62,42.57,42.62,19400.0,29.2759,29.3034,29.269,29.3034,19400.0
2014-09-17 12:05:00,42.62,42.66,42.62,42.64,37700.0,29.3034,29.3309,29.3034,29.3171,37700.0
2014-09-17 12:10:00,42.63,42.65,42.62,42.65,13400.0,29.3102,29.324,29.3034,29.324,13400.0
2014-09-17 12:15:00,42.65,42.65,42.61,42.62,21000.0,29.324,29.324,29.2965,29.3034,21000.0
2014-09-17 12:20:00,42.62,42.63,42.6,42.61,32200.0,29.3034,29.3102,29.2896,29.2965,32200.0
2014-09-17 12:25:00,42.62,42.63,42.61,42.63,27800.0,29.3034,29.3102,29.2965,29.3102,27800.0
2014-09-17 12:30:00,42.62,42.63,42.6,42.61,21900.0,29.3034,29.3102,29.2896,29.2965,21900.0
2014-09-17 12:35:00,42.61,42.61,42.58,42.6,21500.0,29.2965,29.2965,29.2759,29.2896,21500.0
2014-09-17 12:40:00,42.61,42.63,42.6,42.63,17600.0,29.2965,29.3102,29.2896,29.3102,17600.0
2014-09-17 12:45:00,42.63,42.64,42.61,42.61,21900.0,29.3102,29.3171,29.2965,29.2965,21900.0
2014-09-17 12:50:00,42.6,42.61,42.59,42.6,48400.0,29.2896,29.2965,29.2827,29.2896,48400.0
2014-09-17 12:55:00,42.59,42.6,42.57,42.57,20600.0,29.2827,29.2896,29.269,29.269,20600.0
2014-09-17 13:00:00,42.57,42.58,42.57,42.57,9200.0,29.269,29.2759,29.269,29.269,9200.0
2014-09-17 13:05:00,42.58,42.58,42.53,42.54,61000.0,29.2759,29.2759,29.2415,29.2484,61000.0
2014-09-17 13:10:00,42.55,42.56,42.54,42.55,29300.0,29.2552,29.2621,29.2484,29.2552,29300.0
2014-09-17 13:15:00,42.55,42.57,42.54,42.57,18000.0,29.2552,29.269,29.2484,29.269,18000.0
2014-09-17 13:20:00,42.57,42.57,42.54,42.54,17700.0,29.269,29.269,29.2484,29.2484,17700.0
2014-09-17 13:25:00,42.54,42.55,42.53,42.55,23000.0,29.2484,29.2552,29.2415,29.2552,23000.0
2014-09-17 13:30:00,42.54,42.57,42.54,42.57,23000.0,29.2484,29.269,29.2484,29.269,23000.0
2014-09-17 13:35:00,42.57,42.57,42.54,42.56,20400.0,29.269,29.269,29.2484,29.2621,20400.0
2014-09-17 13:40:00,42.56,42.58,42.54,42.57,37200.0,29.2621,29.2759,29.2484,29.269,37200.0
2014-09-17 13:45:00,42.56,42.56,42.52,42.54,75800.0,29.2621,29.2621,29.2346,29.2484,75800.0
2014-09-17 13:50:00,42.53,42.55,42.5,42.51,108900.0,29.2415,29.2552,29.2209,29.2277,108900.0
2014-09-17 13:55:00,42.5,42.55,42.5,42.55,69900.0,29.2209,29.2552,29.2209,29.2552,69900.0
2014-09-17 14:00:00,42.54,42.63,42.41,42.47,150300.0,29.2484,29.3102,29.159,29.2002,150300.0
2014-09-17 14:05:00,42.45,42.72,42.45,42.69,160200.0,29.1865,29.3721,29.1865,29.3515,160200.0
2014-09-17 14:10:00,42.69,42.87,42.69,42.83,290000.0,29.3515,29.4752,29.3515,29.4477,290000.0
2014-09-17 14:15:00,42.84,42.89,42.82,42.85,163900.0,29.4546,29.489,29.4409,29.4615,163900.0
2014-09-17 14:20:00,42.85,42.86,42.81,42.84,119400.0,29.4615,29.4684,29.434,29.4546,119400.0
2014-09-17 14:25:00,42.84,42.88,42.81,42.83,116800.0,29.4546,29.4821,29.434,29.4477,116800.0
2014-09-17 14:30:00,42.84,42.86,42.77,42.77,68900.0,29.4546,29.4684,29.4065,29.4065,68900.0
2014-09-17 14:35:00,42.77,42.79,42.68,42.69,78100.0,29.4065,29.4202,29.3446,29.3515,78100.0
2014-09-17 14:40:00,42.7,42.73,42.63,42.65,79000.0,29.3584,29.379,29.3102,29.324,79000.0
2014-09-17 14:45:00,42.65,42.67,42.59,42.65,223300.0,29.324,29.3377,29.2827,29.324,223300.0
2014-09-17 14:50:00,42.66,42.69,42.62,42.69,134100.0,29.3309,29.3515,29.3034,29.3515,134100.0
2014-09-17 14:55:00,42.7,42.71,42.65,42.71,63800.0,29.3584,29.3652,29.324,29.3652,63800.0
2014-09-17 15:00:00,42.72,42.77,42.71,42.76,89200.0,29.3721,29.4065,29.3652,29.3996,89200.0
2014-09-17 15:05:00,42.75,42.84,42.75,42.83,105200.0,29.3927,29.4546,29.3927,29.4477,105200.0
2014-09-17 15:10:00,42.83,42.84,42.8,42.83,77200.0,29.4477,29.4546,29.4271,29.4477,77200.0
2014-09-17 15:15:00,42.82,42.86,42.81,42.81,73100.0,29.4409,29.4684,29.434,29.434,73100.0
2014-09-17 15:20:00,42.8,42.81,42.73,42.74,115000.0,29.4271,29.434,29.379,29.3859,115000.0
2014-09-17 15:25:00,42.75,42.81,42.73,42.79,115200.0,29.3927,29.434,29.379,29.4202,115200.0
2014-09-17 15:30:00,42.79,42.8,42.74,42.76,117000.0,29.4202,29.4271,29.3859,29.3996,117000.0
2014-09-17 15:35:00,42.75,42.77,42.7,42.71,118700.0,29.3927,29.4065,29.3584,29.3652,118700.0
2014-09-17 15:40:00,42.7,42.72,42.69,42.7,88100.0,29.3584,29.3721,29.3515,29.3584,88100.0
2014-09-17 15:45:00,42.7,42.72,42.65,42.68,300800.0,29.3584,29.3721,29.324,29.3446,300800.0
2014-09-17 15:50:00,42.69,42.73,42.68,42.68,241800.0,29.3515,29.379,29.3446,29.3446,241800.0
2014-09-17 15:55:00,42.68,42.71,42.67,42.69,357300.0,29.3446,29.3652,29.3377,29.3515,357300.0
2014-09-18 09:30:00,42.83,42.92,42.83,42.88,92500.0,29.4477,29.5096,29.4477,29.4821,92500.0
2014-09-18 09:35:00,42.87,42.97,42.87,42.97,65500.0,29.4752,29.544,29.4752,29.544,65500.0
2014-09-18 09:40:00,42.97,42.99,42.95,42.96,113700.0,29.544,29.5578,29.5303,29.5371,113700.0
2014-09-18 09:45:00,42.96,43.03,42.96,43.02,208200.0,29.5371,29.5853,29.5371,29.5784,208200.0
2014-09-18 09:50:00,43.02,43.1,42.99,43.07,150200.0,29.5784,29.6334,29.5578,29.6128,150200.0
2014-09-18 09:55:00,43.07,43.09,43.05,43.07,151500.0,29.6128,29.6265,29.599,29.6128,151500.0
2014-09-18 10:00:00,43.07,43.08,43.03,43.05,62000.0,29.6128,29.6196,29.5853,29.599,62000.0
2014-09-18 10:05:00,43.04,43.15,43.02,43.14,90200.0,29.5921,29.6678,29.5784,29.6609,90200.0
2014-09-18 10:10:00,43.15,43.18,43.12,43.14,66600.0,29.6678,29.6884,29.6471,29.6609,66600.0
2014-09-18 10:15:00,43.15,43.2,43.13,43.13,130500.0,29.6678,29.7021,29.654,29.654,130500.0
2014-09-18 10:20:00,43.14,43.15,43.09,43.09,179100.0,29.6609,29.6678,29.6265,29.6265,179100.0
2014-09-18 10:25:00,43.09,43.1,42.95,42.96,184300.0,29.6265,29.6334,29.5303,29.5371,184300.0
2014-09-18 10:30:00,42.97,43.05,42.95,43.02,104300.0,29.544,29.599,29.5303,29.5784,104300.0
2014-09-18 10:35:00,43.02,43.06,43.02,43.04,162100.0,29.5784,29.6059,29.5784,29.5921,162100.0
2014-09-18 10:40:00,43.05,43.05,43.02,43.03,57000.0,29.599,29.599,29.5784,29.5853,57000.0
2014-09-18 10:45:00,43.04,43.16,43.04,43.11,136200.0,29.5921,29.6746,29.5921,29.6403,136200.0
2014-09-18 10:50:00,43.11,43.17,43.11,43.17,132200.0,29.6403,29.6815,29.6403,29.6815,132200.0
2014-09-18 10:55:00,43.18,43.19,43.04,43.05,119900.0,29.6884,29.6953,29.5921,29.599,119900.0
2014-09-18 11:00:00,43.04,43.09,43.04,43.05,46600.0,29.5921,29.6265,29.5921,29.599,46600.0
2014-09-18 11:05:00,43.05,43.06,43.02,43.06,61300.0,29.599,29.6059,29.5784,29.6059,61300.0
2014-09-18 11:10:00,43.06,43.07,43.03,43.07,61600.0,29.6059,29.6128,29.5853,29.6128,61600.0
2014-09-18 11:15:00,43.07,43.08,43.02,43.03,36500.0,29.6128,29.6196,29.5784,29.5853,36500.0
2014-09-18 11:20:00,43.04,43.04,43.0,43.02,54600.0,29.5921,29.5921,29.5646,29.5784,54600.0
2014-09-18 11:25:00,43.02,43.06,43.02,43.04,35800.0,29.5784,29.6059,29.5784,29.5921,35800.0
2014-09-18 11:30:00,43.04,43.08,43.02,43.08,36800.0,29.5921,29.6196,29.5784,29.6196,36800.0
2014-09-18 11:35:00,43.08,43.09,43.05,43.06,28500.0,29.6196,29.6265,29.599,29.6059,28500.0
2014-09-18 11:40:00,43.05,43.06,43.03,43.06,29300.0,29.599,29.6059,29.5853,29.6059,29300.0
2014-09-18 11:45:00,43.05,43.06,43.04,43.06,33000.0,29.599,29.6059,29.5921,29.6059,33000.0
2014-09-18 11:50:00,43.06,43.06,43.01,43.02,30000.0,29.6059,29.6059,29.5715,29.5784,30000.0
2014-09-18 11:55:00,43.0,43.07,43.0,43.05,29500.0,29.5646,29.6128,29.5646,29.599,29500.0
2014-09-18 12:00:00,43.05,43.06,43.02,43.03,24000.0,29.599,29.6059,29.5784,29.5853,24000.0
2014-09-18 12:05:00,43.03,43.04,43.02,43.03,21800.0,29.5853,29.5921,29.5784,29.5853,21800.0
2014-09-18 12:10:00,43.02,43.05,43.02,43.04,26300.0,29.5784,29.599,29.5784,29.5921,26300.0
2014-09-18 12:15:00,43.04,43.07,43.04,43.07,26400.0,29.5921,29.6128,29.5921,29.6128,26400.0
2014-09-18 12:20:00,43.06,43.09,43.05,43.09,16400.0,29.6059,29.6265,29.599,29.6265,16400.0
2014-09-18 12:25:00,43.08,43.09,43.06,43.06,42900.0,29.6196,29.6265,29.6059,29.6059,42900.0
2014-09-18 12:30:00,43.06,43.06,43.02,43.02,117700.0,29.6059,29.6059,29.5784,29.5784,117700.0
2014-09-18 12:35:00,43.02,43.05,43.02,43.04,87200.0,29.5784,29.599,29.5784,29.5921,87200.0
2014-09-18 12:40:00,43.04,43.04,43.01,43.02,36700.0,29.5921,29.5921,29.5715,29.5784,36700.0
2014-09-18 12:45:00,43.02,43.07,43.02,43.06,26100.0,29.5784,29.6128,29.5784,29.6059,26100.0
2014-09-18 12:50:00,43.07,43.07,43.02,43.02,25000.0,29.6128,29.6128,29.5784,29.5784,25000.0
2014-09-18 12:55:00,43.02,43.05,43.02,43.05,19900.0,29.5784,29.599,29.5784,29.599,19900.0
2014-09-18 13:00:00,43.05,43.05,43.02,43.02,18200.0,29.599,29.599,29.5784,29.5784,18200.0
2014-09-18 13:05:00,43.02,43.05,43.02,43.05,45800.0,29.5784,29.599,29.5784,29.599,45800.0
2014-09-18 13:10:00,43.05,43.06,43.04,43.05,26500.0,29.599,29.6059,29.5921,29.599,26500.0
2014-09-18 13:15:00,43.05,43.07,43.05,43.06,91600.0,29.599,29.6128,29.599,29.6059,91600.0
2014-09-18 13:20:00,43.07,43.07,43.04,43.05,27900.0,29.6128,29.6128,29.5921,29.599,27900.0
2014-09-18 13:25:00,43.04,43.06,43.04,43.05,41700.0,29.5921,29.6059,29.5921,29.599,41700.0
2014-09-18 13:30:00,43.05,43.05,43.02,43.02,66800.0,29.599,29.599,29.5784,29.5784,66800.0
2014-09-18 13:35:00,43.02,43.05,43.02,43.04,21300.0,29.5784,29.599,29.5784,29.5921,21300.0
2014-09-18 13:40:00,43.04,43.05,43.02,43.02,24300.0,29.5921,29.599,29.5784,29.5784,24300.0
2014-09-18 13:45:00,43.03,43.03,43.01,43.02,28000.0,29.5853,29.5853,29.5715,29.5784,28000.0
2014-09-18 13:50:00,43.02,43.04,43.01,43.01,19100.0,29.5784,29.5921,29.5715,29.5715,19100.0
2014-09-18 13:55:00,43.01,43.02,42.99,43.02,38500.0,29.5715,29.5784,29.5578,29.5784,38500.0
2014-09-18 14:00:00,43.02,43.02,43.0,43.0,45800.0,29.5784,29.5784,29.5646,29.5646,45800.0
2014-09-18 14:05:00,43.01,43.04,42.99,43.04,38400.0,29.5715,29.5921,29.5578,29.5921,38400.0
2014-09-18 14:10:00,43.04,43.04,43.01,43.01,29200.0,29.5921,29.5921,29.5715,29.5715,29200.0
2014-09-18 14:15:00,43.02,43.02,42.99,42.99,31100.0,29.5784,29.5784,29.5578,29.5578,31100.0
2014-09-18 14:20:00,42.99,43.0,42.96,42.96,36000.0,29.5578,29.5646,29.5371,29.5371,36000.0
2014-09-18 14:25:00,42.96,42.97,42.95,42.96,45700.0,29.5371,29.544,29.5303,29.5371,45700.0
2014-09-18 14:30:00,42.97,43.02,42.96,43.02,53000.0,29.544,29.5784,29.5371,29.5784,53000.0
2014-09-18 14:35:00,43.02,43.02,43.0,43.01,60200.0,29.5784,29.5784,29.5646,29.5715,60200.0
2014-09-18 14:40:00,43.01,43.02,42.99,42.99,35400.0,29.5715,29.5784,29.5578,29.5578,35400.0
2014-09-18 14:45:00,42.99,43.0,42.98,42.98,98800.0,29.5578,29.5646,29.5509,29.5509,98800.0
2014-09-18 14:50:00,42.98,42.99,42.96,42.99,83500.0,29.5509,29.5578,29.5371,29.5578,83500.0
2014-09-18 14:55:00,42.98,42.99,42.98,42.98,47300.0,29.5509,29.5578,29.5509,29.5509,47300.0
2014-09-18 15:00:00,42.98,43.0,42.96,43.0,84100.0,29.5509,29.5646,29.5371,29.5646,84100.0
2014-09-18 15:05:00,43.0,43.03,42.99,43.02,58300.0,29.5646,29.5853,29.5578,29.5784,58300.0
2014-09-18 15:10:00,43.02,43.04,43.01,43.01,70900.0,29.5784,29.5921,29.5715,29.5715,70900.0
2014-09-18 15:15:00,43.02,43.07,43.01,43.05,210900.0,29.5784,29.6128,29.5715,29.599,210900.0
2014-09-18 15:20:00,43.05,43.06,43.02,43.02,123600.0,29.599,29.6059,29.5784,29.5784,123600.0
2014-09-18 15:25:00,43.02,43.05,43.02,43.03,137700.0,29.5784,29.599,29.5784,29.5853,137700.0
2014-09-18 15:30:00,43.04,43.06,43.03,43.05,108300.0,29.5921,29.6059,29.5853,29.599,108300.0
2014-09-18 15:35:00,43.04,43.09,43.03,43.09,165200.0,29.5921,29.6265,29.5853,29.6265,165200.0
2014-09-18 15:40:00,43.09,43.09,43.03,43.03,147800.0,29.6265,29.6265,29.5853,29.5853,147800.0
2014-09-18 15:45:00,43.03,43.04,43.03,43.03,180700.0,29.5853,29.5921,29.5853,29.5853,180700.0
2014-09-18 15:50:00,43.03,43.06,43.02,43.05,263600.0,29.5853,29.6059,29.5784,29.599,263600.0
2014-09-18 15:55:00,43.05,43.05,43.03,43.03,386700.0,29.599,29.599,29.5853,29.5853,386700.0
2014-09-19 09:30:00,43.28,43.41,43.2,43.38,1773200.0,29.7571,29.8465,29.7021,29.8259,1773200.0
2014-09-19 09:35:00,43.39,43.49,43.36,43.46,247000.0,29.8328,29.9015,29.8121,29.8809,247000.0
2014-09-19 09:40:00,43.45,43.48,43.39,43.4,151100.0,29.874,29.8947,29.8328,29.8396,151100.0
2014-09-19 09:45:00,43.39,43.42,43.38,43.42,104400.0,29.8328,29.8534,29.8259,29.8534,104400.0
2014-09-19 09:50:00,43.42,43.45,43.41,43.44,45400.0,29.8534,29.874,29.8465,29.8672,45400.0
2014-09-19 09:55:00,43.44,43.45,43.4,43.41,81600.0,29.8672,29.874,29.8396,29.8465,81600.0
2014-09-19 10:00:00,43.41,43.44,43.37,43.37,113100.0,29.8465,29.8672,29.819,29.819,113100.0
2014-09-19 10:05:00,43.37,43.41,43.37,43.41,52600.0,29.819,29.8465,29.819,29.8465,52600.0
2014-09-19 10:10:00,43.41,43.44,43.4,43.41,61900.0,29.8465,29.8672,29.8396,29.8465,61900.0
2014-09-19 10:15:00,43.41,43.41,43.37,43.38,78900.0,29.8465,29.8465,29.819,29.8259,78900.0
2014-09-19 10:20:00,43.38,43.44,43.38,43.43,51900.0,29.8259,29.8672,29.8259,29.8603,51900.0
2014-09-19 10:25:00,43.43,43.44,43.41,43.43,130400.0,29.8603,29.8672,29.8465,29.8603,130400.0
2014-09-19 10:30:00,43.43,43.47,43.41,43.47,58300.0,29.8603,29.8878,29.8465,29.8878,58300.0
2014-09-19 10:35:00,43.47,43.5,43.46,43.48,172900.0,29.8878,29.9084,29.8809,29.8947,172900.0
2014-09-19 10:40:00,43.49,43.5,43.46,43.46,100900.0,29.9015,29.9084,29.8809,29.8809,100900.0
2014-09-19 10:45:00,43.46,43.47,43.44,43.47,59500.0,29.8809,29.8878,29.8672,29.8878,59500.0
2014-09-19 10:50:00,43.47,43.5,43.46,43.5,62500.0,29.8878,29.9084,29.8809,29.9084,62500.0
2014-09-19 10:55:00,43.5,43.51,43.48,43.5,81000.0,29.9084,29.9153,29.8947,29.9084,81000.0
2014-09-19 11:00:00,43.5,43.54,43.49,43.54,67200.0,29.9084,29.9359,29.9015,29.9359,67200.0
2014-09-19 11:05:00,43.54,43.58,43.53,43.56,63200.0,29.9359,29.9634,29.929,29.9497,63200.0
2014-09-19 11:10:00,43.55,43.56,43.52,43.53,74200.0,29.9428,29.9497,29.9222,29.929,74200.0
2014-09-19 11:15:00,43.54,43.54,43.52,43.53,28800.0,29.9359,29.9359,29.9222,29.929,28800.0
2014-09-19 11:20:00,43.53,43.55,43.52,43.54,41400.0,29.929,29.9428,29.9222,29.9359,41400.0
2014-09-19 11:25:00,43.54,43.54,43.52,43.54,54400.0,29.9359,29.9359,29.9222,29.9359,54400.0
2014-09-19 11:30:00,43.53,43.54,43.49,43.5,105000.0,29.929,29.9359,29.9015,29.9084,105000.0
2014-09-19 11:35:00,43.5,43.51,43.48,43.5,49900.0,29.9084,29.9153,29.8947,29.9084,49900.0
2014-09-19 11:40:00,43.5,43.5,43.44,43.44,47500.0,29.9084,29.9084,29.8672,29.8672,47500.0
2014-09-19 11:45:00,43.44,43.44,43.36,43.39,57200.0,29.8672,29.8672,29.8121,29.8328,57200.0
2014-09-19 11:50:00,43.38,43.42,43.38,43.39,75900.0,29.8259,29.8534,29.8259,29.8328,75900.0
2014-09-19 11:55:00,43.39,43.42,43.38,43.4,39200.0,29.8328,29.8534,29.8259,29.8396,39200.0
2014-09-19 12:00:00,43.4,43.4,43.37,43.39,72800.0,29.8396,29.8396,29.819,29.8328,72800.0
2014-09-19 12:05:00,43.39,43.39,43.33,43.36,34100.0,29.8328,29.8328,29.7915,29.8121,34100.0
2014-09-19 12:10:00,43.36,43.39,43.36,43.38,27900.0,29.8121,29.8328,29.8121,29.8259,27900.0
2014-09-19 12:15:00,43.37,43.37,43.33,43.37,30000.0,29.819,29.819,29.7915,29.819,30000.0
2014-09-19 12:20:00,43.37,43.39,43.37,43.39,31700.0,29.819,29.8328,29.819,29.8328,31700.0
2014-09-19 12:25:00,43.39,43.43,43.38,43.43,84000.0,29.8328,29.8603,29.8259,29.8603,84000.0
2014-09-19 12:30:00,43.42,43.43,43.38,43.39,43800.0,29.8534,29.8603,29.8259,29.8328,43800.0
2014-09-19 12:35:00,43.4,43.43,43.38,43.43,26500.0,29.8396,29.8603,29.8259,29.8603,26500.0
2014-09-19 12:40:00,43.43,43.43,43.38,43.38,29100.0,29.8603,29.8603,29.8259,29.8259,29100.0
2014-09-19 12:45:00,43.38,43.38,43.32,43.32,31000.0,29.8259,29.8259,29.7846,29.7846,31000.0
2014-09-19 12:50:00,43.32,43.32,43.24,43.25,26800.0,29.7846,29.7846,29.7296,29.7365,26800.0
2014-09-19 12:55:00,43.25,43.29,43.23,43.27,47400.0,29.7365,29.764,29.7228,29.7503,47400.0
2014-09-19 13:00:00,43.27,43.29,43.22,43.25,28200.0,29.7503,29.764,29.7159,29.7365,28200.0
2014-09-19 13:05:00,43.26,43.26,43.21,43.21,33000.0,29.7434,29.7434,29.709,29.709,33000.0
2014-09-19 13:10:00,43.22,43.22,43.14,43.16,53200.0,29.7159,29.7159,29.6609,29.6746,53200.0
2014-09-19 13:15:00,43.15,43.19,43.14,43.19,28600.0,29.6678,29.6953,29.6609,29.6953,28600.0
2014-09-19 13:20:00,43.19,43.27,43.19,43.27,37600.0,29.6953,29.7503,29.6953,29.7503,37600.0
2014-09-19 13:25:00,43.27,43.29,43.27,43.28,32600.0,29.7503,29.764,29.7503,29.7571,32600.0
2014-09-19 13:30:00,43.28,43.3,43.28,43.28,24000.0,29.7571,29.7709,29.7571,29.7571,24000.0
2014-09-19 13:35:00,43.28,43.29,43.26,43.26,16900.0,29.7571,29.764,29.7434,29.7434,16900.0
2014-09-19 13:40:00,43.26,43.27,43.24,43.27,30900.0,29.7434,29.7503,29.7296,29.7503,30900.0
2014-09-19 13:45:00,43.27,43.3,43.26,43.28,40600.0,29.7503,29.7709,29.7434,29.7571,40600.0
2014-09-19 13:50:00,43.28,43.33,43.28,43.33,37500.0,29.7571,29.7915,29.7571,29.7915,37500.0
2014-09-19 13:55:00,43.33,43.33,43.26,43.28,47400.0,29.7915,29.7915,29.7434,29.7571,47400.0
2014-09-19 14:00:00,43.28,43.28,43.25,43.25,10800.0,29.7571,29.7571,29.7365,29.7365,10800.0
2014-09-19 14:05:00,43.25,43.28,43.25,43.27,31900.0,29.7365,29.7571,29.7365,29.7503,31900.0
2014-09-19 14:10:00,43.26,43.27,43.25,43.26,23100.0,29.7434,29.7503,29.7365,29.7434,23100.0
2014-09-19 14:15:00,43.26,43.29,43.25,43.29,27700.0,29.7434,29.764,29.7365,29.764,27700.0
2014-09-19 14:20:00,43.29,43.31,43.27,43.27,34000.0,29.764,29.7778,29.7503,29.7503,34000.0
2014-09-19 14:25:00,43.27,43.3,43.27,43.29,15400.0,29.7503,29.7709,29.7503,29.764,15400.0
2014-09-19 14:30:00,43.3,43.3,43.23,43.23,29500.0,29.7709,29.7709,29.7228,29.7228,29500.0
2014-09-19 14:35:00,43.23,43.28,43.22,43.27,128100.0,29.7228,29.7571,29.7159,29.7503,128100.0
2014-09-19 14:40:00,43.28,43.29,43.26,43.28,36700.0,29.7571,29.764,29.7434,29.7571,36700.0
2014-09-19 14:45:00,43.27,43.33,43.27,43.33,73500.0,29.7503,29.7915,29.7503,29.7915,73500.0
2014-09-19 14:50:00,43.33,43.33,43.3,43.32,28600.0,29.7915,29.7915,29.7709,29.7846,28600.0
2014-09-19 14:55:00,43.32,43.33,43.28,43.32,60400.0,29.7846,29.7915,29.7571,29.7846,60400.0
2014-09-19 15:00:00,43.32,43.33,43.28,43.31,52000.0,29.7846,29.7915,29.7571,29.7778,52000.0
2014-09-19 15:05:00,43.3,43.31,43.29,43.3,35200.0,29.7709,29.7778,29.764,29.7709,35200.0
2014-09-19 15:10:00,43.29,43.31,43.29,43.3,38100.0,29.764,29.7778,29.764,29.7709,38100.0
2014-09-19 15:15:00,43.3,43.31,43.28,43.29,66400.0,29.7709,29.7778,29.7571,29.764,66400.0
2014-09-19 15:20:00,43.29,43.31,43.28,43.3,135800.0,29.764,29.7778,29.7571,29.7709,135800.0
2014-09-19 15:25:00,43.3,43.31,43.28,43.3,91300.0,29.7709,29.7778,29.7571,29.7709,91300.0
2014-09-19 15:30:00,43.29,43.3,43.26,43.29,87200.0,29.764,29.7709,29.7434,29.764,87200.0
2014-09-19 15:35:00,43.28,43.29,43.26,43.26,54900.0,29.7571,29.764,29.7434,29.7434,54900.0
2014-09-19 15:40:00,43.26,43.31,43.26,43.31,107100.0,29.7434,29.7778,29.7434,29.7778,107100.0
2014-09-19 15:45:00,43.3,43.32,43.28,43.28,151200.0,29.7709,29.7846,29.7571,29.7571,151200.0
2014-09-19 15:50:00,43.28,43.29,43.27,43.28,182000.0,29.7571,29.764,29.7503,29.7571,182000.0
2014-09-19 15:55:00,43.28,43.29,43.24,43.24,425300.0,29.7571,29.764,29.7296,29.7296,425300.0
2014-09-22 09:30:00,43.23,43.26,43.17,43.19,131300.0,29.7228,29.7434,29.6815,29.6953,131300.0
2014-09-22 09:35:00,43.18,43.22,43.1,43.22,77200.0,29.6884,29.7159,29.6334,29.7159,77200.0
2014-09-22 09:40:00,43.21,43.26,43.18,43.26,108600.0,29.709,29.7434,29.6884,29.7434,108600.0
2014-09-22 09:45:00,43.26,43.33,43.25,43.32,59500.0,29.7434,29.7915,29.7365,29.7846,59500.0
2014-09-22 09:50:00,43.32,43.32,43.27,43.3,65200.0,29.7846,29.7846,29.7503,29.7709,65200.0
2014-09-22 09:55:00,43.3,43.32,43.26,43.28,42000.0,29.7709,29.7846,29.7434,29.7571,42000.0
2014-09-22 10:00:00,43.27,43.29,43.21,43.26,67900.0,29.7503,29.764,29.709,29.7434,67900.0
2014-09-22 10:05:00,43.25,43.28,43.24,43.26,120900.0,29.7365,29.7571,29.7296,29.7434,120900.0
2014-09-22 10:10:00,43.27,43.32,43.25,43.29,40300.0,29.7503,29.7846,29.7365,29.764,40300.0
2014-09-22 10:15:00,43.28,43.28,43.19,43.23,67300.0,29.7571,29.7571,29.6953,29.7228,67300.0
2014-09-22 10:20:00,43.23,43.23,43.18,43.22,45000.0,29.7228,29.7228,29.6884,29.7159,45000.0
2014-09-22 10:25:00,43.22,43.22,43.18,43.21,20600.0,29.7159,29.7159,29.6884,29.709,20600.0
2014-09-22 10:30:00,43.2,43.21,43.09,43.13,53600.0,29.7021,29.709,29.6265,29.654,53600.0
2014-09-22 10:35:00,43.13,43.19,43.13,43.15,27900.0,29.654,29.6953,29.654,29.6678,27900.0
2014-09-22 10:40:00,43.15,43.15,43.06,43.11,33900.0,29.6678,29.6678,29.6059,29.6403,33900.0
2014-09-22 10:45:00,43.11,43.14,43.09,43.1,27400.0,29.6403,29.6609,29.6265,29.6334,27400.0
2014-09-22 10:50:00,43.1,43.11,43.08,43.1,23700.0,29.6334,29.6403,29.6196,29.6334,23700.0
2014-09-22 10:55:00,43.09,43.13,43.09,43.13,24700.0,29.6265,29.654,29.6265,29.654,24700.0
2014-09-22 11:00:00,43.12,43.13,43.09,43.12,31800.0,29.6471,29.654,29.6265,29.6471,31800.0
2014-09-22 11:05:00,43.12,43.12,43.09,43.11,29700.0,29.6471,29.6471,29.6265,29.6403,29700.0
2014-09-22 11:10:00,43.1,43.13,43.09,43.09,29900.0,29.6334,29.654,29.6265,29.6265,29900.0
2014-09-22 11:15:00,43.09,43.14,43.08,43.13,32200.0,29.6265,29.6609,29.6196,29.654,32200.0
2014-09-22 11:20:00,43.12,43.18,43.12,43.17,27600.0,29.6471,29.6884,29.6471,29.6815,27600.0
2014-09-22 11:25:00,43.18,43.2,43.16,43.16,35800.0,29.6884,29.7021,29.6746,29.6746,35800.0
2014-09-22 11:30:00,43.16,43.18,43.13,43.15,21800.0,29.6746,29.6884,29.654,29.6678,21800.0
2014-09-22 11:35:00,43.15,43.15,43.09,43.11,92300.0,29.6678,29.6678,29.6265,29.6403,92300.0
2014-09-22 11:40:00,43.1,43.12,43.08,43.09,102600.0,29.6334,29.6471,29.6196,29.6265,102600.0
2014-09-22 11:45:00,43.08,43.1,43.05,43.08,50200.0,29.6196,29.6334,29.599,29.6196,50200.0
2014-09-22 11:50:00,43.08,43.09,43.06,43.08,22400.0,29.6196,29.6265,29.6059,29.6196,22400.0
2014-09-22 11:55:00,43.08,43.09,43.06,43.08,48100.0,29.6196,29.6265,29.6059,29.6196,48100.0
2014-09-22 12:00:00,43.08,43.08,43.03,43.04,65000.0,29.6196,29.6196,29.5853,29.5921,65000.0
2014-09-22 12:05:00,43.04,43.07,43.04,43.05,72700.0,29.5921,29.6128,29.5921,29.599,72700.0
2014-09-22 12:10:00,43.05,43.08,43.04,43.06,41400.0,29.599,29.6196,29.5921,29.6059,41400.0
2014-09-22 12:15:00,43.05,43.11,43.05,43.06,19700.0,29.599,29.6403,29.599,29.6059,19700.0
2014-09-22 12:20:00,43.07,43.09,43.06,43.07,19500.0,29.6128,29.6265,29.6059,29.6128,19500.0
2014-09-22 12:25:00,43.08,43.09,43.04,43.08,17200.0,29.6196,29.6265,29.5921,29.6196,17200.0
2014-09-22 12:30:00,43.08,43.08,43.04,43.07,14800.0,29.6196,29.6196,29.5921,29.6128,14800.0
2014-09-22 12:35:00,43.07,43.08,43.04,43.06,19700.0,29.6128,29.6196,29.5921,29.6059,19700.0
2014-09-22 12:40:00,43.06,43.11,43.05,43.09,30700.0,29.6059,29.6403,29.599,29.6265,30700.0
2014-09-22 12:45:00,43.1,43.12,43.09,43.11,13500.0,29.6334,29.6471,29.6265,29.6403,13500.0
2014-09-22 12:50:00,43.11,43.12,43.09,43.11,10000.0,29.6403,29.6471,29.6265,29.6403,10000.0
2014-09-22 12:55:00,43.1,43.11,43.07,43.09,21400.0,29.6334,29.6403,29.6128,29.6265,21400.0
2014-09-22 13:00:00,43.09,43.09,43.07,43.08,19400.0,29.6265,29.6265,29.6128,29.6196,19400.0
2014-09-22 13:05:00,43.08,43.11,43.07,43.08,17800.0,29.6196,29.6403,29.6128,29.6196,17800.0
2014-09-22 13:10:00,43.08,43.08,43.02,43.06,34500.0,29.6196,29.6196,29.5784,29.6059,34500.0
2014-09-22 13:15:00,43.06,43.08,43.04,43.05,22800.0,29.6059,29.6196,29.5921,29.599,22800.0
2014-09-22 13:20:00,43.04,43.08,43.02,43.06,64200.0,29.5921,29.6196,29.5784,29.6059,64200.0
2014-09-22 13:25:00,43.06,43.17,43.06,43.14,84000.0,29.6059,29.6815,29.6059,29.6609,84000.0
2014-09-22 13:30:00,43.14,43.16,43.11,43.11,19400.0,29.6609,29.6746,29.6403,29.6403,19400.0
2014-09-22 13:35:00,43.11,43.11,43.08,43.09,18700.0,29.6403,29.6403,29.6196,29.6265,18700.0
2014-09-22 13:40:00,43.09,43.13,43.09,43.1,27100.0,29.6265,29.654,29.6265,29.6334,27100.0
2014-09-22 13:45:00,43.11,43.13,43.1,43.12,32000.0,29.6403,29.654,29.6334,29.6471,32000.0
2014-09-22 13:50:00,43.13,43.14,43.11,43.12,39200.0,29.654,29.6609,29.6403,29.6471,39200.0
2014-09-22 13:55:00,43.12,43.12,43.07,43.08,42600.0,29.6471,29.6471,29.6128,29.6196,42600.0
2014-09-22 14:00:00,43.08,43.11,43.06,43.11,60100.0,29.6196,29.6403,29.6059,29.6403,60100.0
2014-09-22 14:05:00,43.09,43.1,43.07,43.09,42000.0,29.6265,29.6334,29.6128,29.6265,42000.0
2014-09-22 14:10:00,43.1,43.11,43.08,43.1,40200.0,29.6334,29.6403,29.6196,29.6334,40200.0
2014-09-22 14:15:00,43.09,43.13,43.06,43.09,45900.0,29.6265,29.654,29.6059,29.6265,45900.0
2014-09-22 14:20:00,43.08,43.11,43.03,43.04,58200.0,29.6196,29.6403,29.5853,29.5921,58200.0
2014-09-22 14:25:00,43.04,43.04,42.97,43.01,57600.0,29.5921,29.5921,29.544,29.5715,57600.0
2014-09-22 14:30:00,43.02,43.05,43.01,43.05,49600.0,29.5784,29.599,29.5715,29.599,49600.0
2014-09-22 14:35:00,43.04,43.04,43.01,43.02,35400.0,29.5921,29.5921,29.5715,29.5784,35400.0
2014-09-22 14:40:00,43.02,43.04,43.02,43.02,45200.0,29.5784,29.5921,29.5784,29.5784,45200.0
2014-09-22 14:45:00,43.03,43.09,43.03,43.09,45600.0,29.5853,29.6265,29.5853,29.6265,45600.0
2014-09-22 14:50:00,43.09,43.09,43.06,43.07,24600.0,29.6265,29.6265,29.6059,29.6128,24600.0
2014-09-22 14:55:00,43.06,43.09,43.05,43.05,51900.0,29.6059,29.6265,29.599,29.599,51900.0
2014-09-22 15:00:00,43.05,43.08,43.03,43.03,70400.0,29.599,29.6196,29.5853,29.5853,70400.0
2014-09-22 15:05:00,43.03,43.04,43.02,43.03,31200.0,29.5853,29.5921,29.5784,29.5853,31200.0
2014-09-22 15:10:00,43.03,43.05,42.99,43.0,71100.0,29.5853,29.599,29.5578,29.5646,71100.0
2014-09-22 15:15:00,43.01,43.01,42.95,42.97,51800.0,29.5715,29.5715,29.5303,29.544,51800.0
2014-09-22 15:20:00,42.98,43.02,42.98,43.02,41900.0,29.5509,29.5784,29.5509,29.5784,41900.0
2014-09-22 15:25:00,43.01,43.02,42.98,43.01,68600.0,29.5715,29.5784,29.5509,29.5715,68600.0
2014-09-22 15:30:00,43.01,43.03,43.0,43.02,106400.0,29.5715,29.5853,29.5646,29.5784,106400.0
2014-09-22 15:35:00,43.01,43.04,43.01,43.04,55900.0,29.5715,29.5921,29.5715,29.5921,55900.0
2014-09-22 15:40:00,43.04,43.1,43.03,43.09,104400.0,29.5921,29.6334,29.5853,29.6265,104400.0
2014-09-22 15:45:00,43.09,43.09,43.07,43.07,92200.0,29.6265,29.6265,29.6128,29.6128,92200.0
2014-09-22 15:50:00,43.07,43.08,43.02,43.02,154200.0,29.6128,29.6196,29.5784,29.5784,154200.0
2014-09-22 15:55:00,43.02,43.05,43.01,43.03,355900.0,29.5784,29.599,29.5715,29.5853,355900.0
2014-09-23 09:30:00,42.95,43.05,42.94,43.0,77000.0,29.5303,29.599,29.5234,29.5646,77000.0
2014-09-23 09:35:00,43.0,43.01,42.91,42.97,61900.0,29.5646,29.5715,29.5027,29.544,61900.0
2014-09-23 09:40:00,42.96,42.97,42.87,42.94,106300.0,29.5371,29.544,29.4752,29.5234,106300.0
2014-09-23 09:45:00,42.94,42.97,42.91,42.97,58200.0,29.5234,29.544,29.5027,29.544,58200.0
2014-09-23 09:50:00,42.97,42.99,42.95,42.96,48000.0,29.544,29.5578,29.5303,29.5371,48000.0
2014-09-23 09:55:00,42.97,43.06,42.96,43.03,82400.0,29.544,29.6059,29.5371,29.5853,82400.0
2014-09-23 10:00:00,43.03,43.09,43.03,43.08,55100.0,29.5853,29.6265,29.5853,29.6196,55100.0
2014-09-23 10:05:00,43.07,43.07,43.01,43.04,21800.0,29.6128,29.6128,29.5715,29.5921,21800.0
2014-09-23 10:10:00,43.04,43.07,42.98,42.98,37500.0,29.5921,29.6128,29.5509,29.5509,37500.0
2014-09-23 10:15:00,42.99,43.07,42.98,43.05,55100.0,29.5578,29.6128,29.5509,29.599,55100.0
2014-09-23 10:20:00,43.05,43.12,43.05,43.1,47300.0,29.599,29.6471,29.599,29.6334,47300.0
2014-09-23 10:25:00,43.09,43.1,43.04,43.05,37700.0,29.6265,29.6334,29.5921,29.599,37700.0
2014-09-23 10:30:00,43.05,43.08,43.02,43.04,31900.0,29.599,29.6196,29.5784,29.5921,31900.0
2014-09-23 10:35:00,43.04,43.06,43.01,43.01,28200.0,29.5921,29.6059,29.5715,29.5715,28200.0
2014-09-23 10:40:00,43.01,43.06,43.0,43.05,31100.0,29.5715,29.6059,29.5646,29.599,31100.0
2014-09-23 10:45:00,43.05,43.07,43.0,43.03,30500.0,29.599,29.6128,29.5646,29.5853,30500.0
2014-09-23 10:50:00,43.04,43.07,43.03,43.03,28900.0,29.5921,29.6128,29.5853,29.5853,28900.0
2014-09-23 10:55:00,43.04,43.04,42.97,42.99,19400.0,29.5921,29.5921,29.544,29.5578,19400.0
2014-09-23 11:00:00,42.99,43.02,42.98,42.99,25900.0,29.5578,29.5784,29.5509,29.5578,25900.0
2014-09-23 11:05:00,42.99,43.0,42.95,42.98,39400.0,29.5578,29.5646,29.5303,29.5509,39400.0
2014-09-23 11:10:00,42.98,42.98,42.9,42.95,81900.0,29.5509,29.5509,29.4959,29.5303,81900.0
2014-09-23 11:15:00,42.95,42.98,42.89,42.9,168100.0,29.5303,29.5509,29.489,29.4959,168100.0
2014-09-23 11:20:00,42.9,43.02,42.9,43.02,132300.0,29.4959,29.5784,29.4959,29.5784,132300.0
2014-09-23 11:25:00,43.02,43.02,42.96,42.97,28900.0,29.5784,29.5784,29.5371,29.544,28900.0
2014-09-23 11:30:00,42.97,42.99,42.95,42.95,24900.0,29.544,29.5578,29.5303,29.5303,24900.0
2014-09-23 11:35:00,42.95,43.05,42.95,43.03,84800.0,29.5303,29.599,29.5303,29.5853,84800.0
2014-09-23 11:40:00,43.03,43.04,43.02,43.04,29700.0,29.5853,29.5921,29.5784,29.5921,29700.0
2014-09-23 11:45:00,43.04,43.06,43.03,43.05,16600.0,29.5921,29.6059,29.5853,29.599,16600.0
2014-09-23 11:50:00,43.05,43.05,43.04,43.05,23800.0,29.599,29.599,29.5921,29.599,23800.0
2014-09-23 11:55:00,43.05,43.05,43.02,43.03,14700.0,29.599,29.599,29.5784,29.5853,14700.0
2014-09-23 12:00:00,43.02,43.03,43.01,43.02,22400.0,29.5784,29.5853,29.5715,29.5784,22400.0
2014-09-23 12:05:00,43.02,43.03,42.98,43.0,24300.0,29.5784,29.5853,29.5509,29.5646,24300.0
2014-09-23 12:10:00,43.01,43.02,42.99,43.0,19600.0,29.5715,29.5784,29.5578,29.5646,19600.0
2014-09-23 12:15:00,43.0,43.02,42.98,43.02,23300.0,29.5646,29.5784,29.5509,29.5784,23300.0
2014-09-23 12:20:00,43.02,43.02,42.99,43.0,21400.0,29.5784,29.5784,29.5578,29.5646,21400.0
2014-09-23 12:25:00,42.99,43.0,42.98,42.99,25000.0,29.5578,29.5646,29.5509,29.5578,25000.0
2014-09-23 12:30:00,42.99,43.0,42.98,42.98,12000.0,29.5578,29.5646,29.5509,29.5509,12000.0
2014-09-23 12:35:00,42.99,43.01,42.98,42.98,24600.0,29.5578,29.5715,29.5509,29.5509,24600.0
2014-09-23 12:40:00,42.98,43.01,42.97,43.0,38400.0,29.5509,29.5715,29.544,29.5646,38400.0
2014-09-23 12:45:00,42.99,42.99,42.95,42.95,35300.0,29.5578,29.5578,29.5303,29.5303,35300.0
2014-09-23 12:50:00,42.95,42.97,42.93,42.97,43400.0,29.5303,29.544,29.5165,29.544,43400.0
2014-09-23 12:55:00,42.97,42.97,42.95,42.97,20800.0,29.544,29.544,29.5303,29.544,20800.0
2014-09-23 13:00:00,42.97,42.97,42.95,42.96,39600.0,29.544,29.544,29.5303,29.5371,39600.0
2014-09-23 13:05:00,42.96,42.97,42.92,42.93,48400.0,29.5371,29.544,29.5096,29.5165,48400.0
2014-09-23 13:10:00,42.92,42.94,42.92,42.92,20600.0,29.5096,29.5234,29.5096,29.5096,20600.0
2014-09-23 13:15:00,42.92,42.92,42.87,42.9,78700.0,29.5096,29.5096,29.4752,29.4959,78700.0
2014-09-23 13:20:00,42.89,42.92,42.88,42.9,46100.0,29.489,29.5096,29.4821,29.4959,46100.0
2014-09-23 13:25:00,42.9,42.92,42.89,42.9,24800.0,29.4959,29.5096,29.489,29.4959,24800.0
2014-09-23 13:30:00,42.9,42.91,42.88,42.88,58400.0,29.4959,29.5027,29.4821,29.4821,58400.0
2014-09-23 13:35:00,42.88,42.88,42.85,42.87,36000.0,29.4821,29.4821,29.4615,29.4752,36000.0
2014-09-23 13:40:00,42.86,42.87,42.83,42.83,25400.0,29.4684,29.4752,29.4477,29.4477,25400.0
2014-09-23 13:45:00,42.83,42.85,42.82,42.84,30800.0,29.4477,29.4615,29.4409,29.4546,30800.0
2014-09-23 13:50:00,42.84,42.86,42.83,42.84,56800.0,29.4546,29.4684,29.4477,29.4546,56800.0
2014-09-23 13:55:00,42.84,42.84,42.78,42.78,121700.0,29.4546,29.4546,29.4134,29.4134,121700.0
2014-09-23 14:00:00,42.78,42.84,42.77,42.83,40900.0,29.4134,29.4546,29.4065,29.4477,40900.0
2014-09-23 14:05:00,42.83,42.83,42.79,42.8,37900.0,29.4477,29.4477,29.4202,29.4271,37900.0
2014-09-23 14:10:00,42.79,42.82,42.78,42.78,46400.0,29.4202,29.4409,29.4134,29.4134,46400.0
2014-09-23 14:15:00,42.79,42.79,42.76,42.77,22500.0,29.4202,29.4202,29.3996,29.4065,22500.0
2014-09-23 14:20:00,42.77,42.79,42.72,42.73,25400.0,29.4065,29.4202,29.3721,29.379,25400.0
2014-09-23 14:25:00,42.73,42.76,42.7,42.73,155600.0,29.379,29.3996,29.3584,29.379,155600.0
2014-09-23 14:30:00,42.73,42.75,42.73,42.74,24600.0,29.379,29.3927,29.379,29.3859,24600.0
2014-09-23 14:35:00,42.75,42.76,42.72,42.73,35500.0,29.3927,29.3996,29.3721,29.379,35500.0
2014-09-23 14:40:00,42.73,42.73,42.69,42.69,24800.0,29.379,29.379,29.3515,29.3515,24800.0
2014-09-23 14:45:00,42.7,42.72,42.7,42.7,28600.0,29.3584,29.3721,29.3584,29.3584,28600.0
2014-09-23 14:50:00,42.7,42.74,42.7,42.71,28500.0,29.3584,29.3859,29.3584,29.3652,28500.0
2014-09-23 14:55:00,42.7,42.73,42.68,42.73,61200.0,29.3584,29.379,29.3446,29.379,61200.0
2014-09-23 15:00:00,42.72,42.75,42.71,42.71,40000.0,29.3721,29.3927,29.3652,29.3652,40000.0
2014-09-23 15:05:00,42.71,42.71,42.67,42.67,30300.0,29.3652,29.3652,29.3377,29.3377,30300.0
2014-09-23 15:10:00,42.68,42.71,42.68,42.71,37900.0,29.3446,29.3652,29.3446,29.3652,37900.0
2014-09-23 15:15:00,42.71,42.71,42.67,42.68,29900.0,29.3652,29.3652,29.3377,29.3446,29900.0
2014-09-23 15:20:00,42.68,42.68,42.66,42.67,47800.0,29.3446,29.3446,29.3309,29.3377,47800.0
2014-09-23 15:25:00,42.66,42.72,42.66,42.7,74700.0,29.3309,29.3721,29.3309,29.3584,74700.0
2014-09-23 15:30:00,42.69,42.7,42.65,42.69,129000.0,29.3515,29.3584,29.324,29.3515,129000.0
2014-09-23 15:35:00,42.69,42.74,42.69,42.74,70200.0,29.3515,29.3859,29.3515,29.3859,70200.0
2014-09-23 15:40:00,42.74,42.74,42.7,42.72,89000.0,29.3859,29.3859,29.3584,29.3721,89000.0
2014-09-23 15:45:00,42.72,42.73,42.67,42.68,165200.0,29.3721,29.379,29.3377,29.3446,165200.0
2014-09-23 15:50:00,42.67,42.68,42.62,42.64,193700.0,29.3377,29.3446,29.3034,29.3171,193700.0
2014-09-23 15:55:00,42.65,42.65,42.58,42.58,325600.0,29.324,29.324,29.2759,29.2759,325600.0
2014-09-24 09:30:00,42.67,42.75,42.66,42.71,76400.0,29.3377,29.3927,29.3309,29.3652,76400.0
2014-09-24 09:35:00,42.7,42.7,42.65,42.67,32700.0,29.3584,29.3584,29.324,29.3377,32700.0
2014-09-24 09:40:00,42.66,42.66,42.52,42.52,61100.0,29.3309,29.3309,29.2346,29.2346,61100.0
2014-09-24 09:45:00,42.52,42.52,42.48,42.51,80200.0,29.2346,29.2346,29.2071,29.2277,80200.0
2014-09-24 09:50:00,42.5,42.57,42.5,42.55,42200.0,29.2209,29.269,29.2209,29.2552,42200.0
2014-09-24 09:55:00,42.55,42.56,42.52,42.52,23900.0,29.2552,29.2621,29.2346,29.2346,23900.0
2014-09-24 10:00:00,42.52,42.54,42.48,42.54,89100.0,29.2346,29.2484,29.2071,29.2484,89100.0
2014-09-24 10:05:00,42.55,42.55,42.45,42.47,54900.0,29.2552,29.2552,29.1865,29.2002,54900.0
2014-09-24 10:10:00,42.47,42.49,42.44,42.48,56900.0,29.2002,29.214,29.1796,29.2071,56900.0
2014-09-24 10:15:00,42.48,42.51,42.45,42.47,48500.0,29.2071,29.2277,29.1865,29.2002,48500.0
2014-09-24 10:20:00,42.47,42.47,42.41,42.42,99800.0,29.2002,29.2002,29.159,29.1658,99800.0
2014-09-24 10:25:00,42.41,42.45,42.41,42.42,61300.0,29.159,29.1865,29.159,29.1658,61300.0
2014-09-24 10:30:00,42.43,42.44,42.4,42.43,52300.0,29.1727,29.1796,29.1521,29.1727,52300.0
2014-09-24 10:35:00,42.44,42.49,42.42,42.48,39000.0,29.1796,29.214,29.1658,29.2071,39000.0
2014-09-24 10:40:00,42.49,42.52,42.48,42.51,20200.0,29.214,29.2346,29.2071,29.2277,20200.0
2014-09-24 10:45:00,42.52,42.52,42.49,42.5,33900.0,29.2346,29.2346,29.214,29.2209,33900.0
2014-09-24 10:50:00,42.51,42.52,42.46,42.46,53400.0,29.2277,29.2346,29.1934,29.1934,53400.0
2014-09-24 10:55:00,42.47,42.48,42.45,42.47,45100.0,29.2002,29.2071,29.1865,29.2002,45100.0
2014-09-24 11:00:00,42.48,42.49,42.45,42.49,54800.0,29.2071,29.214,29.1865,29.214,54800.0
2014-09-24 11:05:00,42.49,42.55,42.48,42.55,59600.0,29.214,29.2552,29.2071,29.2552,59600.0
2014-09-24 11:10:00,42.55,42.56,42.52,42.55,55300.0,29.2552,29.2621,29.2346,29.2552,55300.0
2014-09-24 11:15:00,42.55,42.55,42.52,42.54,31300.0,29.2552,29.2552,29.2346,29.2484,31300.0
2014-09-24 11:20:00,42.54,42.55,42.53,42.53,35100.0,29.2484,29.2552,29.2415,29.2415,35100.0
2014-09-24 11:25:00,42.52,42.53,42.48,42.5,69100.0,29.2346,29.2415,29.2071,29.2209,69100.0
2014-09-24 11:30:00,42.5,42.55,42.5,42.51,52000.0,29.2209,29.2552,29.2209,29.2277,52000.0
2014-09-24 11:35:00,42.51,42.52,42.44,42.45,99900.0,29.2277,29.2346,29.1796,29.1865,99900.0
2014-09-24 11:40:00,42.44,42.48,42.43,42.48,44500.0,29.1796,29.2071,29.1727,29.2071,44500.0
2014-09-24 11:45:00,42.47,42.47,42.43,42.46,30700.0,29.2002,29.2002,29.1727,29.1934,30700.0
2014-09-24 11:50:00,42.46,42.47,42.44,42.46,71300.0,29.1934,29.2002,29.1796,29.1934,71300.0
2014-09-24 11:55:00,42.46,42.49,42.45,42.48,53500.0,29.1934,29.214,29.1865,29.2071,53500.0
2014-09-24 12:00:00,42.49,42.49,42.47,42.48,18500.0,29.214,29.214,29.2002,29.2071,18500.0
2014-09-24 12:05:00,42.49,42.5,42.46,42.48,23400.0,29.214,29.2209,29.1934,29.2071,23400.0
2014-09-24 12:10:00,42.48,42.49,42.47,42.49,29100.0,29.2071,29.214,29.2002,29.214,29100.0
2014-09-24 12:15:00,42.49,42.49,42.47,42.47,11300.0,29.214,29.214,29.2002,29.2002,11300.0
2014-09-24 12:20:00,42.48,42.49,42.47,42.49,50500.0,29.2071,29.214,29.2002,29.214,50500.0
2014-09-24 12:25:00,42.48,42.49,42.43,42.45,89700.0,29.2071,29.214,29.1727,29.1865,89700.0
2014-09-24 12:30:00,42.45,42.47,42.45,42.47,19000.0,29.1865,29.2002,29.1865,29.2002,19000.0
2014-09-24 12:35:00,42.47,42.48,42.47,42.48,16900.0,29.2002,29.2071,29.2002,29.2071,16900.0
2014-09-24 12:40:00,42.48,42.48,42.43,42.43,46400.0,29.2071,29.2071,29.1727,29.1727,46400.0
2014-09-24 12:45:00,42.42,42.42,42.4,42.41,28200.0,29.1658,29.1658,29.1521,29.159,28200.0
2014-09-24 12:50:00,42.41,42.43,42.4,42.41,32300.0,29.159,29.1727,29.1521,29.159,32300.0
2014-09-24 12:55:00,42.41,42.42,42.41,42.41,27800.0,29.159,29.1658,29.159,29.159,27800.0
2014-09-24 13:00:00,42.41,42.42,42.38,42.39,64600.0,29.159,29.1658,29.1383,29.1452,64600.0
2014-09-24 13:05:00,42.39,42.39,42.36,42.37,43700.0,29.1452,29.1452,29.1246,29.1315,43700.0
2014-09-24 13:10:00,42.37,42.37,42.35,42.36,135200.0,29.1315,29.1315,29.1177,29.1246,135200.0
2014-09-24 13:15:00,42.36,42.39,42.34,42.38,26300.0,29.1246,29.1452,29.1108,29.1383,26300.0
2014-09-24 13:20:00,42.38,42.38,42.36,42.37,26300.0,29.1383,29.1383,29.1246,29.1315,26300.0
2014-09-24 13:25:00,42.37,42.4,42.37,42.4,17800.0,29.1315,29.1521,29.1315,29.1521,17800.0
2014-09-24 13:30:00,42.4,42.43,42.4,42.43,22900.0,29.1521,29.1727,29.1521,29.1727,22900.0
2014-09-24 13:35:00,42.43,42.43,42.41,42.42,39300.0,29.1727,29.1727,29.159,29.1658,39300.0
2014-09-24 13:40:00,42.41,42.43,42.41,42.43,47800.0,29.159,29.1727,29.159,29.1727,47800.0
2014-09-24 13:45:00,42.42,42.43,42.41,42.41,18800.0,29.1658,29.1727,29.159,29.159,18800.0
2014-09-24 13:50:00,42.41,42.42,42.41,42.41,49900.0,29.159,29.1658,29.159,29.159,49900.0
2014-09-24 13:55:00,42.41,42.42,42.33,42.39,142300.0,29.159,29.1658,29.104,29.1452,142300.0
2014-09-24 14:00:00,42.4,42.41,42.38,42.38,63200.0,29.1521,29.159,29.1383,29.1383,63200.0
2014-09-24 14:05:00,42.38,42.41,42.37,42.41,57600.0,29.1383,29.159,29.1315,29.159,57600.0
2014-09-24 14:10:00,42.41,42.41,42.39,42.4,16500.0,29.159,29.159,29.1452,29.1521,16500.0
2014-09-24 14:15:00,42.4,42.41,42.39,42.39,58400.0,29.1521,29.159,29.1452,29.1452,58400.0
2014-09-24 14:20:00,42.39,42.4,42.36,42.36,33100.0,29.1452,29.1521,29.1246,29.1246,33100.0
2014-09-24 14:25:00,42.36,42.47,42.36,42.46,70100.0,29.1246,29.2002,29.1246,29.1934,70100.0
2014-09-24 14:30:00,42.46,42.47,42.44,42.45,187400.0,29.1934,29.2002,29.1796,29.1865,187400.0
2014-09-24 14:35:00,42.45,42.47,42.45,42.45,36100.0,29.1865,29.2002,29.1865,29.1865,36100.0
2014-09-24 14:40:00,42.46,42.49,42.45,42.48,63400.0,29.1934,29.214,29.1865,29.2071,63400.0
2014-09-24 14:45:00,42.48,42.49,42.47,42.49,62500.0,29.2071,29.214,29.2002,29.214,62500.0
2014-09-24 14:50:00,42.49,42.5,42.47,42.48,74300.0,29.214,29.2209,29.2002,29.2071,74300.0
2014-09-24 14:55:00,42.48,42.49,42.47,42.48,40600.0,29.2071,29.214,29.2002,29.2071,40600.0
2014-09-24 15:00:00,42.49,42.51,42.48,42.51,134300.0,29.214,29.2277,29.2071,29.2277,134300.0
2014-09-24 15:05:00,42.5,42.51,42.48,42.48,78100.0,29.2209,29.2277,29.2071,29.2071,78100.0
2014-09-24 15:10:00,42.49,42.52,42.47,42.52,167000.0,29.214,29.2346,29.2002,29.2346,167000.0
2014-09-24 15:15:00,42.52,42.53,42.51,42.51,120900.0,29.2346,29.2415,29.2277,29.2277,120900.0
2014-09-24 15:20:00,42.51,42.52,42.49,42.49,107400.0,29.2277,29.2346,29.214,29.214,107400.0
2014-09-24 15:25:00,42.49,42.53,42.48,42.51,478000.0,29.214,29.2415,29.2071,29.2277,478000.0
2014-09-24 15:30:00,42.51,42.54,42.5,42.51,119200.0,29.2277,29.2484,29.2209,29.2277,119200.0
2014-09-24 15:35:00,42.5,42.52,42.49,42.51,213500.0,29.2209,29.2346,29.214,29.2277,213500.0
2014-09-24 15:40:00,42.52,42.55,42.51,42.52,180500.0,29.2346,29.2552,29.2277,29.2346,180500.0
2014-09-24 15:45:00,42.52,42.58,42.51,42.54,458700.0,29.2346,29.2759,29.2277,29.2484,458700.0
2014-09-24 15:50:00,42.54,42.56,42.53,42.53,304800.0,29.2484,29.2621,29.2415,29.2415,304800.0
2014-09-24 15:55:00,42.53,42.58,42.53,42.58,575900.0,29.2415,29.2759,29.2415,29.2759,575900.0
2014-09-25 09:30:00,42.5,42.51,42.29,42.42,109400.0,29.2209,29.2277,29.0765,29.1658,109400.0
2014-09-25 09:35:00,42.41,42.43,42.36,42.37,85200.0,29.159,29.1727,29.1246,29.1315,85200.0
2014-09-25 09:40:00,42.36,42.38,42.26,42.27,71900.0,29.1246,29.1383,29.0558,29.0627,71900.0
2014-09-25 09:45:00,42.27,42.32,42.23,42.27,75300.0,29.0627,29.0971,29.0352,29.0627,75300.0
2014-09-25 09:50:00,42.28,42.28,42.19,42.22,93400.0,29.0696,29.0696,29.0077,29.0283,93400.0
2014-09-25 09:55:00,42.23,42.24,42.14,42.15,90600.0,29.0352,29.0421,28.9733,28.9802,90600.0
2014-09-25 10:00:00,42.15,42.18,42.12,42.12,100400.0,28.9802,29.0008,28.9596,28.9596,100400.0
2014-09-25 10:05:00,42.13,42.14,42.07,42.09,194100.0,28.9665,28.9733,28.9252,28.939,194100.0
2014-09-25 10:10:00,42.1,42.12,42.06,42.09,96600.0,28.9458,28.9596,28.9183,28.939,96600.0
2014-09-25 10:15:00,42.09,42.14,42.07,42.13,66000.0,28.939,28.9733,28.9252,28.9665,66000.0
2014-09-25 10:20:00,42.13,42.13,42.01,42.07,66800.0,28.9665,28.9665,28.884,28.9252,66800.0
2014-09-25 10:25:00,42.07,42.09,42.03,42.04,52500.0,28.9252,28.939,28.8977,28.9046,52500.0
2014-09-25 10:30:00,42.04,42.05,41.97,41.97,84800.0,28.9046,28.9115,28.8565,28.8565,84800.0
2014-09-25 10:35:00,41.98,42.03,41.97,41.98,133100.0,28.8633,28.8977,28.8565,28.8633,133100.0
2014-09-25 10:40:00,41.98,42.01,41.91,41.93,134900.0,28.8633,28.884,28.8152,28.829,134900.0
2014-09-25 10:45:00,41.92,41.96,41.88,41.96,99200.0,28.8221,28.8496,28.7946,28.8496,99200.0
2014-09-25 10:50:00,41.96,41.98,41.94,41.97,56700.0,28.8496,28.8633,28.8358,28.8565,56700.0
2014-09-25 10:55:00,41.97,42.05,41.95,42.03,89200.0,28.8565,28.9115,28.8427,28.8977,89200.0
2014-09-25 11:00:00,42.03,42.04,41.99,42.03,103200.0,28.8977,28.9046,28.8702,28.8977,103200.0
2014-09-25 11:05:00,42.02,42.14,41.99,42.14,319000.0,28.8908,28.9733,28.8702,28.9733,319000.0
2014-09-25 11:10:00,42.14,42.14,42.05,42.05,99500.0,28.9733,28.9733,28.9115,28.9115,99500.0
2014-09-25 11:15:00,42.05,42.08,42.01,42.02,70500.0,28.9115,28.9321,28.884,28.8908,70500.0
2014-09-25 11:20:00,42.02,42.02,41.95,41.99,105800.0,28.8908,28.8908,28.8427,28.8702,105800.0
2014-09-25 11:25:00,42.0,42.02,41.96,42.02,93600.0,28.8771,28.8908,28.8496,28.8908,93600.0
2014-09-25 11:30:00,42.02,42.04,41.9,41.92,149100.0,28.8908,28.9046,28.8083,28.8221,149100.0
2014-09-25 11:35:00,41.92,42.01,41.91,41.99,135700.0,28.8221,28.884,28.8152,28.8702,135700.0
2014-09-25 11:40:00,41.99,42.0,41.93,41.93,69000.0,28.8702,28.8771,28.829,28.829,69000.0
2014-09-25 11:45:00,41.94,41.97,41.91,41.92,62100.0,28.8358,28.8565,28.8152,28.8221,62100.0
2014-09-25 11:50:00,41.91,41.96,41.91,41.95,80100.0,28.8152,28.8496,28.8152,28.8427,80100.0
2014-09-25 11:55:00,41.95,41.96,41.87,41.87,80200.0,28.8427,28.8496,28.7877,28.7877,80200.0
2014-09-25 12:00:00,41.87,41.91,41.86,41.91,61200.0,28.7877,28.8152,28.7808,28.8152,61200.0
2014-09-25 12:05:00,41.91,41.95,41.9,41.94,63400.0,28.8152,28.8427,28.8083,28.8358,63400.0
2014-09-25 12:10:00,41.94,41.97,41.94,41.96,49100.0,28.8358,28.8565,28.8358,28.8496,49100.0
2014-09-25 12:15:00,41.96,41.97,41.92,41.93,52400.0,28.8496,28.8565,28.8221,28.829,52400.0
2014-09-25 12:20:00,41.94,41.94,41.9,41.92,69300.0,28.8358,28.8358,28.8083,28.8221,69300.0
2014-09-25 12:25:00,41.91,41.91,41.83,41.86,88900.0,28.8152,28.8152,28.7602,28.7808,88900.0
2014-09-25 12:30:00,41.84,41.93,41.84,41.91,68600.0,28.7671,28.829,28.7671,28.8152,68600.0
2014-09-25 12:35:00,41.91,42.0,41.91,42.0,85200.0,28.8152,28.8771,28.8152,28.8771,85200.0
2014-09-25 12:40:00,41.99,42.01,41.98,42.0,61200.0,28.8702,28.884,28.8633,28.8771,61200.0
2014-09-25 12:45:00,41.99,42.01,41.98,42.01,74900.0,28.8702,28.884,28.8633,28.884,74900.0
2014-09-25 12:50:00,42.01,42.02,41.98,42.01,115100.0,28.884,28.8908,28.8633,28.884,115100.0
2014-09-25 12:55:00,42.01,42.03,42.0,42.01,23500.0,28.884,28.8977,28.8771,28.884,23500.0
2014-09-25 13:00:00,42.01,42.04,42.0,42.0,40700.0,28.884,28.9046,28.8771,28.8771,40700.0
2014-09-25 13:05:00,42.0,42.08,41.99,42.04,42600.0,28.8771,28.9321,28.8702,28.9046,42600.0
2014-09-25 13:10:00,42.05,42.08,42.03,42.03,36000.0,28.9115,28.9321,28.8977,28.8977,36000.0
2014-09-25 13:15:00,42.04,42.08,42.04,42.05,49400.0,28.9046,28.9321,28.9046,28.9115,49400.0
2014-09-25 13:20:00,42.06,42.06,42.0,42.02,28300.0,28.9183,28.9183,28.8771,28.8908,28300.0
2014-09-25 13:25:00,42.02,42.02,42.0,42.01,44200.0,28.8908,28.8908,28.8771,28.884,44200.0
2014-09-25 13:30:00,42.01,42.02,41.98,42.0,82400.0,28.884,28.8908,28.8633,28.8771,82400.0
2014-09-25 13:35:00,42.0,42.03,41.99,42.0,59800.0,28.8771,28.8977,28.8702,28.8771,59800.0
2014-09-25 13:40:00,42.01,42.02,41.99,42.01,47300.0,28.884,28.8908,28.8702,28.884,47300.0
2014-09-25 13:45:00,42.0,42.01,41.94,41.94,31400.0,28.8771,28.884,28.8358,28.8358,31400.0
2014-09-25 13:50:00,41.94,41.95,41.86,41.88,90700.0,28.8358,28.8427,28.7808,28.7946,90700.0
2014-09-25 13:55:00,41.87,41.91,41.87,41.9,38400.0,28.7877,28.8152,28.7877,28.8083,38400.0
2014-09-25 14:00:00,41.9,41.91,41.86,41.88,32900.0,28.8083,28.8152,28.7808,28.7946,32900.0
2014-09-25 14:05:00,41.88,41.91,41.87,41.88,35700.0,28.7946,28.8152,28.7877,28.7946,35700.0
2014-09-25 14:10:00,41.87,41.89,41.86,41.89,31200.0,28.7877,28.8014,28.7808,28.8014,31200.0
2014-09-25 14:15:00,41.88,41.89,41.85,41.88,44400.0,28.7946,28.8014,28.7739,28.7946,44400.0
2014-09-25 14:20:00,41.89,41.94,41.88,41.93,55400.0,28.8014,28.8358,28.7946,28.829,55400.0
2014-09-25 14:25:00,41.92,41.95,41.92,41.94,47900.0,28.8221,28.8427,28.8221,28.8358,47900.0
2014-09-25 14:30:00,41.93,41.96,41.92,41.93,40200.0,28.829,28.8496,28.8221,28.829,40200.0
2014-09-25 14:35:00,41.94,41.97,41.93,41.97,39900.0,28.8358,28.8565,28.829,28.8565,39900.0
2014-09-25 14:40:00,41.96,41.97,41.93,41.94,41900.0,28.8496,28.8565,28.829,28.8358,41900.0
2014-09-25 14:45:00,41.94,41.99,41.93,41.97,61300.0,28.8358,28.8702,28.829,28.8565,61300.0
2014-09-25 14:50:00,41.97,41.98,41.93,41.95,49600.0,28.8565,28.8633,28.829,28.8427,49600.0
2014-09-25 14:55:00,41.95,41.95,41.91,41.92,45200.0,28.8427,28.8427,28.8152,28.8221,45200.0
2014-09-25 15:00:00,41.92,41.95,41.91,41.94,105200.0,28.8221,28.8427,28.8152,28.8358,105200.0
2014-09-25 15:05:00,41.94,41.96,41.92,41.94,54500.0,28.8358,28.8496,28.8221,28.8358,54500.0
2014-09-25 15:10:00,41.94,41.95,41.92,41.94,64100.0,28.8358,28.8427,28.8221,28.8358,64100.0
2014-09-25 15:15:00,41.94,41.97,41.91,41.93,117200.0,28.8358,28.8565,28.8152,28.829,117200.0
2014-09-25 15:20:00,41.94,41.94,41.9,41.92,146600.0,28.8358,28.8358,28.8083,28.8221,146600.0
2014-09-25 15:25:00,41.92,41.95,41.91,41.94,92100.0,28.8221,28.8427,28.8152,28.8358,92100.0
2014-09-25 15:30:00,41.93,41.95,41.91,41.94,103900.0,28.829,28.8427,28.8152,28.8358,103900.0
2014-09-25 15:35:00,41.95,42.0,41.94,42.0,250500.0,28.8427,28.8771,28.8358,28.8771,250500.0
2014-09-25 15:40:00,42.0,42.04,41.98,42.03,203300.0,28.8771,28.9046,28.8633,28.8977,203300.0
2014-09-25 15:45:00,42.03,42.03,41.96,41.98,201000.0,28.8977,28.8977,28.8496,28.8633,201000.0
2014-09-25 15:50:00,41.98,41.98,41.93,41.93,235500.0,28.8633,28.8633,28.829,28.829,235500.0
2014-09-25 15:55:00,41.94,41.95,41.88,41.88,500600.0,28.8358,28.8427,28.7946,28.7946,500600.0
2014-09-26 09:30:00,41.83,41.85,41.63,41.75,106800.0,28.9285,28.9423,28.7902,28.8732,106800.0
2014-09-26 09:35:00,41.74,41.75,41.62,41.64,60900.0,28.8662,28.8732,28.7833,28.7971,60900.0
2014-09-26 09:40:00,41.62,41.65,41.51,41.54,88100.0,28.7833,28.804,28.7072,28.7279,88100.0
2014-09-26 09:45:00,41.55,41.57,41.5,41.54,121800.0,28.7348,28.7487,28.7003,28.7279,121800.0
2014-09-26 09:50:00,41.53,41.65,41.53,41.62,67300.0,28.721,28.804,28.721,28.7833,67300.0
2014-09-26 09:55:00,41.62,41.68,41.61,41.68,107500.0,28.7833,28.8247,28.7763,28.8247,107500.0
2014-09-26 10:00:00,41.68,41.79,41.67,41.79,88700.0,28.8247,28.9008,28.8178,28.9008,88700.0
2014-09-26 10:05:00,41.79,41.8,41.76,41.77,67700.0,28.9008,28.9077,28.8801,28.887,67700.0
2014-09-26 10:10:00,41.77,41.78,41.68,41.69,68300.0,28.887,28.8939,28.8247,28.8317,68300.0
2014-09-26 10:15:00,41.7,41.72,41.65,41.7,48300.0,28.8386,28.8524,28.804,28.8386,48300.0
2014-09-26 10:20:00,41.69,41.7,41.67,41.67,63000.0,28.8317,28.8386,28.8178,28.8178,63000.0
2014-09-26 10:25:00,41.66,41.7,41.64,41.65,63300.0,28.8109,28.8386,28.7971,28.804,63300.0
2014-09-26 10:30:00,41.64,41.68,41.59,41.68,112400.0,28.7971,28.8247,28.7625,28.8247,112400.0
2014-09-26 10:35:00,41.68,41.7,41.65,41.65,48400.0,28.8247,28.8386,28.804,28.804,48400.0
2014-09-26 10:40:00,41.65,41.68,41.64,41.66,34400.0,28.804,28.8247,28.7971,28.8109,34400.0
2014-09-26 10:45:00,41.66,41.66,41.6,41.64,48700.0,28.8109,28.8109,28.7694,28.7971,48700.0
2014-09-26 10:50:00,41.64,41.66,41.6,41.61,38100.0,28.7971,28.8109,28.7694,28.7763,38100.0
2014-09-26 10:55:00,41.61,41.66,41.6,41.66,42600.0,28.7763,28.8109,28.7694,28.8109,42600.0
2014-09-26 11:00:00,41.67,41.7,41.66,41.68,49900.0,28.8178,28.8386,28.8109,28.8247,49900.0
2014-09-26 11:05:00,41.69,41.7,41.65,41.66,93000.0,28.8317,28.8386,28.804,28.8109,93000.0
2014-09-26 11:10:00,41.66,41.68,41.63,41.65,41100.0,28.8109,28.8247,28.7902,28.804,41100.0
2014-09-26 11:15:00,41.65,41.65,41.61,41.61,29500.0,28.804,28.804,28.7763,28.7763,29500.0
2014-09-26 11:20:00,41.61,41.65,41.6,41.63,56900.0,28.7763,28.804,28.7694,28.7902,56900.0
2014-09-26 11:25:00,41.62,41.65,41.61,41.63,35400.0,28.7833,28.804,28.7763,28.7902,35400.0
2014-09-26 11:30:00,41.63,41.64,41.58,41.59,59800.0,28.7902,28.7971,28.7556,28.7625,59800.0
2014-09-26 11:35:00,41.6,41.61,41.57,41.59,42300.0,28.7694,28.7763,28.7487,28.7625,42300.0
2014-09-26 11:40:00,41.59,41.61,41.58,41.58,19500.0,28.7625,28.7763,28.7556,28.7556,19500.0
2014-09-26 11:45:00,41.59,41.6,41.55,41.59,31900.0,28.7625,28.7694,28.7348,28.7625,31900.0
2014-09-26 11:50:00,41.6,41.61,41.58,41.58,16200.0,28.7694,28.7763,28.7556,28.7556,16200.0
2014-09-26 11:55:00,41.59,41.6,41.58,41.59,19900.0,28.7625,28.7694,28.7556,28.7625,19900.0
2014-09-26 12:00:00,41.59,41.61,41.59,41.59,26100.0,28.7625,28.7763,28.7625,28.7625,26100.0
2014-09-26 12:05:00,41.59,41.6,41.57,41.59,38300.0,28.7625,28.7694,28.7487,28.7625,38300.0
2014-09-26 12:10:00,41.58,41.59,41.57,41.57,20800.0,28.7556,28.7625,28.7487,28.7487,20800.0
2014-09-26 12:15:00,41.56,41.63,41.56,41.62,35400.0,28.7418,28.7902,28.7418,28.7833,35400.0
2014-09-26 12:20:00,41.62,41.63,41.6,41.6,27000.0,28.7833,28.7902,28.7694,28.7694,27000.0
2014-09-26 12:25:00,41.61,41.63,41.6,41.62,27800.0,28.7763,28.7902,28.7694,28.7833,27800.0
2014-09-26 12:30:00,41.62,41.65,41.62,41.64,33000.0,28.7833,28.804,28.7833,28.7971,33000.0
2014-09-26 12:35:00,41.63,41.64,41.6,41.63,32300.0,28.7902,28.7971,28.7694,28.7902,32300.0
2014-09-26 12:40:00,41.63,41.63,41.61,41.61,11200.0,28.7902,28.7902,28.7763,28.7763,11200.0
2014-09-26 12:45:00,41.61,41.63,41.61,41.62,27100.0,28.7763,28.7902,28.7763,28.7833,27100.0
2014-09-26 12:50:00,41.62,41.62,41.58,41.59,35300.0,28.7833,28.7833,28.7556,28.7625,35300.0
2014-09-26 12:55:00,41.59,41.61,41.58,41.6,27300.0,28.7625,28.7763,28.7556,28.7694,27300.0
2014-09-26 13:00:00,41.6,41.62,41.59,41.62,14100.0,28.7694,28.7833,28.7625,28.7833,14100.0
2014-09-26 13:05:00,41.61,41.65,41.61,41.63,132400.0,28.7763,28.804,28.7763,28.7902,132400.0
2014-09-26 13:10:00,41.64,41.66,41.63,41.64,21600.0,28.7971,28.8109,28.7902,28.7971,21600.0
2014-09-26 13:15:00,41.64,41.65,41.64,41.64,29100.0,28.7971,28.804,28.7971,28.7971,29100.0
2014-09-26 13:20:00,41.65,41.65,41.62,41.63,26500.0,28.804,28.804,28.7833,28.7902,26500.0
2014-09-26 13:25:00,41.63,41.63,41.6,41.61,16200.0,28.7902,28.7902,28.7694,28.7763,16200.0
2014-09-26 13:30:00,41.62,41.65,41.61,41.65,14300.0,28.7833,28.804,28.7763,28.804,14300.0
2014-09-26 13:35:00,41.64,41.65,41.63,41.63,11400.0,28.7971,28.804,28.7902,28.7902,11400.0
2014-09-26 13:40:00,41.63,41.65,41.63,41.65,56500.0,28.7902,28.804,28.7902,28.804,56500.0
2014-09-26 13:45:00,41.65,41.68,41.65,41.67,118300.0,28.804,28.8247,28.804,28.8178,118300.0
2014-09-26 13:50:00,41.66,41.67,41.64,41.65,28900.0,28.8109,28.8178,28.7971,28.804,28900.0
2014-09-26 13:55:00,41.64,41.7,41.64,41.68,80200.0,28.7971,28.8386,28.7971,28.8247,80200.0
2014-09-26 14:00:00,41.68,41.73,41.67,41.71,100900.0,28.8247,28.8593,28.8178,28.8455,100900.0
2014-09-26 14:05:00,41.71,41.76,41.69,41.76,59600.0,28.8455,28.8801,28.8317,28.8801,59600.0
2014-09-26 14:10:00,41.76,41.77,41.73,41.73,58300.0,28.8801,28.887,28.8593,28.8593,58300.0
2014-09-26 14:15:00,41.74,41.8,41.73,41.8,185000.0,28.8662,28.9077,28.8593,28.9077,185000.0
2014-09-26 14:20:00,41.8,41.84,41.8,41.84,113300.0,28.9077,28.9354,28.9077,28.9354,113300.0
2014-09-26 14:25:00,41.84,41.85,41.79,41.79,162700.0,28.9354,28.9423,28.9008,28.9008,162700.0
2014-09-26 14:30:00,41.79,41.8,41.78,41.8,75100.0,28.9008,28.9077,28.8939,28.9077,75100.0
2014-09-26 14:35:00,41.79,41.86,41.79,41.86,70000.0,28.9008,28.9492,28.9008,28.9492,70000.0
2014-09-26 14:40:00,41.86,41.89,41.85,41.88,77000.0,28.9492,28.97,28.9423,28.9631,77000.0
2014-09-26 14:45:00,41.87,41.92,41.87,41.9,87900.0,28.9561,28.9907,28.9561,28.9769,87900.0
2014-09-26 14:50:00,41.9,41.91,41.87,41.88,41700.0,28.9769,28.9838,28.9561,28.9631,41700.0
2014-09-26 14:55:00,41.87,41.88,41.86,41.88,59600.0,28.9561,28.9631,28.9492,28.9631,59600.0
2014-09-26 15:00:00,41.88,41.89,41.87,41.89,60000.0,28.9631,28.97,28.9561,28.97,60000.0
2014-09-26 15:05:00,41.89,41.9,41.88,41.89,38600.0,28.97,28.9769,28.9631,28.97,38600.0
2014-09-26 15:10:00,41.89,41.9,41.89,41.9,53800.0,28.97,28.9769,28.97,28.9769,53800.0
2014-09-26 15:15:00,41.9,41.9,41.87,41.88,88900.0,28.9769,28.9769,28.9561,28.9631,88900.0
2014-09-26 15:20:00,41.87,41.9,41.87,41.89,79900.0,28.9561,28.9769,28.9561,28.97,79900.0
2014-09-26 15:25:00,41.89,41.95,41.87,41.95,324200.0,28.97,29.0115,28.9561,29.0115,324200.0
2014-09-26 15:30:00,41.95,41.97,41.87,41.9,76000.0,29.0115,29.0253,28.9561,28.9769,76000.0
2014-09-26 15:35:00,41.9,41.91,41.88,41.88,83500.0,28.9769,28.9838,28.9631,28.9631,83500.0
2014-09-26 15:40:00,41.88,41.91,41.86,41.86,94500.0,28.9631,28.9838,28.9492,28.9492,94500.0
2014-09-26 15:45:00,41.87,41.88,41.84,41.84,117300.0,28.9561,28.9631,28.9354,28.9354,117300.0
2014-09-26 15:50:00,41.85,41.89,41.85,41.85,152500.0,28.9423,28.97,28.9423,28.9423,152500.0
2014-09-26 15:55:00,41.86,41.9,41.85,41.86,248300.0,28.9492,28.9769,28.9423,28.9492,248300.0
2014-09-29 09:30:00,41.47,41.66,41.44,41.63,103200.0,28.6795,28.8109,28.6588,28.7902,103200.0
2014-09-29 09:35:00,41.63,41.65,41.6,41.61,66400.0,28.7902,28.804,28.7694,28.7763,66400.0
2014-09-29 09:40:00,41.61,41.65,41.58,41.64,72700.0,28.7763,28.804,28.7556,28.7971,72700.0
2014-09-29 09:45:00,41.65,41.66,41.6,41.61,52600.0,28.804,28.8109,28.7694,28.7763,52600.0
2014-09-29 09:50:00,41.61,41.64,41.58,41.64,45200.0,28.7763,28.7971,28.7556,28.7971,45200.0
2014-09-29 09:55:00,41.64,41.77,41.62,41.76,55100.0,28.7971,28.887,28.7833,28.8801,55100.0
2014-09-29 10:00:00,41.76,41.77,41.7,41.74,53200.0,28.8801,28.887,28.8386,28.8662,53200.0
2014-09-29 10:05:00,41.74,41.77,41.71,41.72,41500.0,28.8662,28.887,28.8455,28.8524,41500.0
2014-09-29 10:10:00,41.71,41.77,41.71,41.75,29200.0,28.8455,28.887,28.8455,28.8732,29200.0
2014-09-29 10:15:00,41.75,41.82,41.71,41.82,87100.0,28.8732,28.9216,28.8455,28.9216,87100.0
2014-09-29 10:20:00,41.82,41.86,41.8,41.8,58000.0,28.9216,28.9492,28.9077,28.9077,58000.0
2014-09-29 10:25:00,41.81,41.81,41.75,41.76,38600.0,28.9147,28.9147,28.8732,28.8801,38600.0
2014-09-29 10:30:00,41.75,41.77,41.71,41.77,46600.0,28.8732,28.887,28.8455,28.887,46600.0
2014-09-29 10:35:00,41.77,41.77,41.71,41.72,24500.0,28.887,28.887,28.8455,28.8524,24500.0
2014-09-29 10:40:00,41.73,41.79,41.73,41.76,26500.0,28.8593,28.9008,28.8593,28.8801,26500.0
2014-09-29 10:45:00,41.77,41.78,41.72,41.74,37000.0,28.887,28.8939,28.8524,28.8662,37000.0
2014-09-29 10:50:00,41.75,41.78,41.73,41.76,31700.0,28.8732,28.8939,28.8593,28.8801,31700.0
2014-09-29 10:55:00,41.76,41.77,41.75,41.77,35700.0,28.8801,28.887,28.8732,28.887,35700.0
2014-09-29 11:00:00,41.77,41.78,41.74,41.76,36100.0,28.887,28.8939,28.8662,28.8801,36100.0
2014-09-29 11:05:00,41.76,41.79,41.76,41.78,43100.0,28.8801,28.9008,28.8801,28.8939,43100.0
2014-09-29 11:10:00,41.78,41.88,41.77,41.88,47200.0,28.8939,28.9631,28.887,28.9631,47200.0
2014-09-29 11:15:00,41.88,41.93,41.88,41.92,43000.0,28.9631,28.9976,28.9631,28.9907,43000.0
2014-09-29 11:20:00,41.92,41.93,41.89,41.9,66600.0,28.9907,28.9976,28.97,28.9769,66600.0
2014-09-29 11:25:00,41.89,41.92,41.87,41.91,31600.0,28.97,28.9907,28.9561,28.9838,31600.0
2014-09-29 11:30:00,41.91,41.92,41.88,41.91,53100.0,28.9838,28.9907,28.9631,28.9838,53100.0
2014-09-29 11:35:00,41.91,41.91,41.88,41.88,40200.0,28.9838,28.9838,28.9631,28.9631,40200.0
2014-09-29 11:40:00,41.88,41.89,41.86,41.88,25900.0,28.9631,28.97,28.9492,28.9631,25900.0
2014-09-29 11:45:00,41.87,41.89,41.85,41.88,25100.0,28.9561,28.97,28.9423,28.9631,25100.0
2014-09-29 11:50:00,41.88,41.89,41.86,41.87,30900.0,28.9631,28.97,28.9492,28.9561,30900.0
2014-09-29 11:55:00,41.88,41.91,41.87,41.91,9500.0,28.9631,28.9838,28.9561,28.9838,9500.0
2014-09-29 12:00:00,41.91,41.91,41.86,41.88,35600.0,28.9838,28.9838,28.9492,28.9631,35600.0
2014-09-29 12:05:00,41.88,41.88,41.85,41.87,23300.0,28.9631,28.9631,28.9423,28.9561,23300.0
2014-09-29 12:10:00,41.87,41.87,41.81,41.81,53700.0,28.9561,28.9561,28.9147,28.9147,53700.0
2014-09-29 12:15:00,41.81,41.84,41.81,41.84,28700.0,28.9147,28.9354,28.9147,28.9354,28700.0
2014-09-29 12:20:00,41.84,41.84,41.8,41.8,55000.0,28.9354,28.9354,28.9077,28.9077,55000.0
2014-09-29 12:25:00,41.79,41.81,41.76,41.79,31400.0,28.9008,28.9147,28.8801,28.9008,31400.0
2014-09-29 12:30:00,41.78,41.79,41.74,41.75,26900.0,28.8939,28.9008,28.8662,28.8732,26900.0
2014-09-29 12:35:00,41.75,41.76,41.7,41.72,48900.0,28.8732,28.8801,28.8386,28.8524,48900.0
2014-09-29 12:40:00,41.72,41.75,41.72,41.75,16000.0,28.8524,28.8732,28.8524,28.8732,16000.0
2014-09-29 12:45:00,41.74,41.74,41.7,41.74,14800.0,28.8662,28.8662,28.8386,28.8662,14800.0
2014-09-29 12:50:00,41.73,41.79,41.73,41.77,19200.0,28.8593,28.9008,28.8593,28.887,19200.0
2014-09-29 12:55:00,41.77,41.78,41.76,41.76,12400.0,28.887,28.8939,28.8801,28.8801,12400.0
2014-09-29 13:00:00,41.76,41.77,41.74,41.74,15200.0,28.8801,28.887,28.8662,28.8662,15200.0
2014-09-29 13:05:00,41.73,41.74,41.72,41.74,27300.0,28.8593,28.8662,28.8524,28.8662,27300.0
2014-09-29 13:10:00,41.74,41.76,41.73,41.75,15700.0,28.8662,28.8801,28.8593,28.8732,15700.0
2014-09-29 13:15:00,41.74,41.81,41.73,41.79,22600.0,28.8662,28.9147,28.8593,28.9008,22600.0
2014-09-29 13:20:00,41.79,41.81,41.77,41.77,75000.0,28.9008,28.9147,28.887,28.887,75000.0
2014-09-29 13:25:00,41.78,41.8,41.77,41.79,75600.0,28.8939,28.9077,28.887,28.9008,75600.0
2014-09-29 13:30:00,41.79,41.82,41.79,41.82,48300.0,28.9008,28.9216,28.9008,28.9216,48300.0
2014-09-29 13:35:00,41.82,41.82,41.79,41.8,25200.0,28.9216,28.9216,28.9008,28.9077,25200.0
2014-09-29 13:40:00,41.79,41.8,41.74,41.75,27600.0,28.9008,28.9077,28.8662,28.8732,27600.0
2014-09-29 13:45:00,41.75,41.76,41.73,41.73,26400.0,28.8732,28.8801,28.8593,28.8593,26400.0
2014-09-29 13:50:00,41.74,41.76,41.73,41.74,23700.0,28.8662,28.8801,28.8593,28.8662,23700.0
2014-09-29 13:55:00,41.73,41.77,41.73,41.75,23200.0,28.8593,28.887,28.8593,28.8732,23200.0
2014-09-29 14:00:00,41.75,41.78,41.73,41.76,37200.0,28.8732,28.8939,28.8593,28.8801,37200.0
2014-09-29 14:05:00,41.75,41.75,41.7,41.71,26900.0,28.8732,28.8732,28.8386,28.8455,26900.0
2014-09-29 14:10:00,41.71,41.72,41.66,41.68,48700.0,28.8455,28.8524,28.8109,28.8247,48700.0
2014-09-29 14:15:00,41.67,41.67,41.59,41.6,80500.0,28.8178,28.8178,28.7625,28.7694,80500.0
2014-09-29 14:20:00,41.61,41.62,41.58,41.59,52600.0,28.7763,28.7833,28.7556,28.7625,52600.0
2014-09-29 14:25:00,41.59,41.62,41.58,41.58,47200.0,28.7625,28.7833,28.7556,28.7556,47200.0
2014-09-29 14:30:00,41.59,41.64,41.59,41.64,25500.0,28.7625,28.7971,28.7625,28.7971,25500.0
2014-09-29 14:35:00,41.64,41.64,41.61,41.63,21700.0,28.7971,28.7971,28.7763,28.7902,21700.0
2014-09-29 14:40:00,41.63,41.64,41.61,41.61,22300.0,28.7902,28.7971,28.7763,28.7763,22300.0
2014-09-29 14:45:00,41.61,41.66,41.61,41.65,33500.0,28.7763,28.8109,28.7763,28.804,33500.0
2014-09-29 14:50:00,41.65,41.66,41.62,41.64,90600.0,28.804,28.8109,28.7833,28.7971,90600.0
2014-09-29 14:55:00,41.64,41.7,41.63,41.69,55000.0,28.7971,28.8386,28.7902,28.8317,55000.0
2014-09-29 15:00:00,41.69,41.71,41.67,41.69,33200.0,28.8317,28.8455,28.8178,28.8317,33200.0
2014-09-29 15:05:00,41.69,41.72,41.68,41.68,56400.0,28.8317,28.8524,28.8247,28.8247,56400.0
2014-09-29 15:10:00,41.68,41.73,41.67,41.72,47600.0,28.8247,28.8593,28.8178,28.8524,47600.0
2014-09-29 15:15:00,41.72,41.75,41.69,41.74,63600.0,28.8524,28.8732,28.8317,28.8662,63600.0
2014-09-29 15:20:00,41.74,41.78,41.73,41.77,64800.0,28.8662,28.8939,28.8593,28.887,64800.0
2014-09-29 15:25:00,41.77,41.81,41.77,41.8,42800.0,28.887,28.9147,28.887,28.9077,42800.0
2014-09-29 15:30:00,41.8,41.81,41.77,41.81,54100.0,28.9077,28.9147,28.887,28.9147,54100.0
2014-09-29 15:35:00,41.81,41.83,41.78,41.81,83200.0,28.9147,28.9285,28.8939,28.9147,83200.0
2014-09-29 15:40:00,41.8,41.8,41.73,41.75,92600.0,28.9077,28.9077,28.8593,28.8732,92600.0
2014-09-29 15:45:00,41.74,41.79,41.74,41.76,86100.0,28.8662,28.9008,28.8662,28.8801,86100.0
2014-09-29 15:50:00,41.76,41.77,41.73,41.73,145000.0,28.8801,28.887,28.8593,28.8593,145000.0
2014-09-29 15:55:00,41.73,41.76,41.72,41.73,184000.0,28.8593,28.8801,28.8524,28.8593,184000.0
2014-09-30 09:30:00,41.76,41.96,41.7,41.9,150300.0,28.8801,29.0184,28.8386,28.9769,150300.0
2014-09-30 09:35:00,41.9,41.91,41.8,41.82,104000.0,28.9769,28.9838,28.9077,28.9216,104000.0
2014-09-30 09:40:00,41.82,41.84,41.75,41.77,74900.0,28.9216,28.9354,28.8732,28.887,74900.0
2014-09-30 09:45:00,41.77,41.77,41.7,41.71,130000.0,28.887,28.887,28.8386,28.8455,130000.0
2014-09-30 09:50:00,41.72,41.72,41.62,41.69,86800.0,28.8524,28.8524,28.7833,28.8317,86800.0
2014-09-30 09:55:00,41.69,41.74,41.67,41.74,107600.0,28.8317,28.8662,28.8178,28.8662,107600.0
2014-09-30 10:00:00,41.74,41.76,41.68,41.69,75500.0,28.8662,28.8801,28.8247,28.8317,75500.0
2014-09-30 10:05:00,41.68,41.74,41.68,41.72,67300.0,28.8247,28.8662,28.8247,28.8524,67300.0
2014-09-30 10:10:00,41.72,41.85,41.72,41.84,63800.0,28.8524,28.9423,28.8524,28.9354,63800.0
2014-09-30 10:15:00,41.85,41.92,41.83,41.91,77100.0,28.9423,28.9907,28.9285,28.9838,77100.0
2014-09-30 10:20:00,41.9,41.94,41.84,41.85,53800.0,28.9769,29.0046,28.9354,28.9423,53800.0
2014-09-30 10:25:00,41.86,41.88,41.83,41.87,49800.0,28.9492,28.9631,28.9285,28.9561,49800.0
2014-09-30 10:30:00,41.87,41.9,41.85,41.89,52400.0,28.9561,28.9769,28.9423,28.97,52400.0
2014-09-30 10:35:00,41.89,41.94,41.87,41.93,53200.0,28.97,29.0046,28.9561,28.9976,53200.0
2014-09-30 10:40:00,41.93,41.97,41.91,41.96,54800.0,28.9976,29.0253,28.9838,29.0184,54800.0
2014-09-30 10:45:00,41.96,42.02,41.96,42.0,49300.0,29.0184,29.0599,29.0184,29.0461,49300.0
2014-09-30 10:50:00,42.0,42.0,41.94,41.96,29400.0,29.0461,29.0461,29.0046,29.0184,29400.0
2014-09-30 10:55:00,41.96,41.99,41.94,41.96,37800.0,29.0184,29.0391,29.0046,29.0184,37800.0
2014-09-30 11:00:00,41.96,41.96,41.92,41.94,20300.0,29.0184,29.0184,28.9907,29.0046,20300.0
2014-09-30 11:05:00,41.94,42.01,41.94,42.0,65100.0,29.0046,29.053,29.0046,29.0461,65100.0
2014-09-30 11:10:00,42.0,42.04,41.98,41.99,80600.0,29.0461,29.0737,29.0322,29.0391,80600.0
2014-09-30 11:15:00,41.98,42.01,41.95,41.97,32000.0,29.0322,29.053,29.0115,29.0253,32000.0
2014-09-30 11:20:00,41.96,42.05,41.96,42.05,45200.0,29.0184,29.0806,29.0184,29.0806,45200.0
2014-09-30 11:25:00,42.05,42.06,42.01,42.03,56700.0,29.0806,29.0875,29.053,29.0668,56700.0
2014-09-30 11:30:00,42.02,42.04,41.98,42.04,42200.0,29.0599,29.0737,29.0322,29.0737,42200.0
2014-09-30 11:35:00,42.03,42.04,42.01,42.02,23300.0,29.0668,29.0737,29.053,29.0599,23300.0
2014-09-30 11:40:00,42.02,42.04,42.0,42.02,61500.0,29.0599,29.0737,29.0461,29.0599,61500.0
2014-09-30 11:45:00,42.02,42.02,41.95,41.98,56400.0,29.0599,29.0599,29.0115,29.0322,56400.0
2014-09-30 11:50:00,41.98,41.98,41.93,41.95,34700.0,29.0322,29.0322,28.9976,29.0115,34700.0
2014-09-30 11:55:00,41.95,41.96,41.93,41.96,22300.0,29.0115,29.0184,28.9976,29.0184,22300.0
2014-09-30 12:00:00,41.96,41.96,41.91,41.93,27900.0,29.0184,29.0184,28.9838,28.9976,27900.0
2014-09-30 12:05:00,41.94,41.94,41.9,41.92,20300.0,29.0046,29.0046,28.9769,28.9907,20300.0
2014-09-30 12:10:00,41.91,41.96,41.91,41.96,31700.0,28.9838,29.0184,28.9838,29.0184,31700.0
2014-09-30 12:15:00,41.95,41.98,41.94,41.97,36600.0,29.0115,29.0322,29.0046,29.0253,36600.0
2014-09-30 12:20:00,41.97,41.98,41.86,41.86,100900.0,29.0253,29.0322,28.9492,28.9492,100900.0
2014-09-30 12:25:00,41.86,41.88,41.84,41.85,41500.0,28.9492,28.9631,28.9354,28.9423,41500.0
2014-09-30 12:30:00,41.85,41.86,41.82,41.85,43000.0,28.9423,28.9492,28.9216,28.9423,43000.0
2014-09-30 12:35:00,41.84,41.85,41.77,41.77,36300.0,28.9354,28.9423,28.887,28.887,36300.0
2014-09-30 12:40:00,41.77,41.83,41.77,41.81,31800.0,28.887,28.9285,28.887,28.9147,31800.0
2014-09-30 12:45:00,41.82,41.84,41.8,41.82,11200.0,28.9216,28.9354,28.9077,28.9216,11200.0
2014-09-30 12:50:00,41.82,41.84,41.82,41.82,21000.0,28.9216,28.9354,28.9216,28.9216,21000.0
2014-09-30 12:55:00,41.82,41.84,41.77,41.77,41200.0,28.9216,28.9354,28.887,28.887,41200.0
2014-09-30 13:00:00,41.77,41.82,41.77,41.79,41700.0,28.887,28.9216,28.887,28.9008,41700.0
2014-09-30 13:05:00,41.8,41.84,41.79,41.8,65900.0,28.9077,28.9354,28.9008,28.9077,65900.0
2014-09-30 13:10:00,41.8,41.84,41.8,41.82,112000.0,28.9077,28.9354,28.9077,28.9216,112000.0
2014-09-30 13:15:00,41.83,41.84,41.78,41.8,24700.0,28.9285,28.9354,28.8939,28.9077,24700.0
2014-09-30 13:20:00,41.8,41.81,41.78,41.78,30100.0,28.9077,28.9147,28.8939,28.8939,30100.0
2014-09-30 13:25:00,41.79,41.81,41.77,41.77,73300.0,28.9008,28.9147,28.887,28.887,73300.0
2014-09-30 13:30:00,41.77,41.79,41.74,41.74,42400.0,28.887,28.9008,28.8662,28.8662,42400.0
2014-09-30 13:35:00,41.74,41.77,41.73,41.77,41900.0,28.8662,28.887,28.8593,28.887,41900.0
2014-09-30 13:40:00,41.77,41.77,41.74,41.74,64700.0,28.887,28.887,28.8662,28.8662,64700.0
2014-09-30 13:45:00,41.75,41.76,41.72,41.73,52200.0,28.8732,28.8801,28.8524,28.8593,52200.0
2014-09-30 13:50:00,41.73,41.74,41.7,41.73,43300.0,28.8593,28.8662,28.8386,28.8593,43300.0
2014-09-30 13:55:00,41.73,41.78,41.73,41.78,29400.0,28.8593,28.8939,28.8593,28.8939,29400.0
2014-09-30 14:00:00,41.77,41.83,41.74,41.81,43800.0,28.887,28.9285,28.8662,28.9147,43800.0
2014-09-30 14:05:00,41.81,41.85,41.8,41.81,98900.0,28.9147,28.9423,28.9077,28.9147,98900.0
2014-09-30 14:10:00,41.82,41.84,41.79,41.82,44700.0,28.9216,28.9354,28.9008,28.9216,44700.0
2014-09-30 14:15:00,41.83,41.84,41.79,41.81,43400.0,28.9285,28.9354,28.9008,28.9147,43400.0
2014-09-30 14:20:00,41.8,41.83,41.77,41.79,49200.0,28.9077,28.9285,28.887,28.9008,49200.0
2014-09-30 14:25:00,41.79,41.84,41.76,41.83,36300.0,28.9008,28.9354,28.8801,28.9285,36300.0
2014-09-30 14:30:00,41.82,41.85,41.82,41.83,27000.0,28.9216,28.9423,28.9216,28.9285,27000.0
2014-09-30 14:35:00,41.82,41.83,41.79,41.82,19900.0,28.9216,28.9285,28.9008,28.9216,19900.0
2014-09-30 14:40:00,41.82,41.82,41.78,41.8,34700.0,28.9216,28.9216,28.8939,28.9077,34700.0
2014-09-30 14:45:00,41.79,41.85,41.79,41.84,62000.0,28.9008,28.9423,28.9008,28.9354,62000.0
2014-09-30 14:50:00,41.85,41.85,41.83,41.84,52800.0,28.9423,28.9423,28.9285,28.9354,52800.0
2014-09-30 14:55:00,41.84,41.87,41.84,41.84,68800.0,28.9354,28.9561,28.9354,28.9354,68800.0
2014-09-30 15:00:00,41.84,41.84,41.81,41.84,70700.0,28.9354,28.9354,28.9147,28.9354,70700.0
2014-09-30 15:05:00,41.84,41.85,41.82,41.85,49600.0,28.9354,28.9423,28.9216,28.9423,49600.0
2014-09-30 15:10:00,41.85,41.87,41.84,41.84,85200.0,28.9423,28.9561,28.9354,28.9354,85200.0
2014-09-30 15:15:00,41.84,41.88,41.84,41.88,77400.0,28.9354,28.9631,28.9354,28.9631,77400.0
2014-09-30 15:20:00,41.87,41.93,41.86,41.91,109400.0,28.9561,28.9976,28.9492,28.9838,109400.0
2014-09-30 15:25:00,41.91,41.92,41.88,41.91,103200.0,28.9838,28.9907,28.9631,28.9838,103200.0
2014-09-30 15:30:00,41.91,41.93,41.88,41.91,77000.0,28.9838,28.9976,28.9631,28.9838,77000.0
2014-09-30 15:35:00,41.91,41.97,41.91,41.94,152800.0,28.9838,29.0253,28.9838,29.0046,152800.0
2014-09-30 15:40:00,41.93,41.98,41.93,41.95,193300.0,28.9976,29.0322,28.9976,29.0115,193300.0
2014-09-30 15:45:00,41.95,41.97,41.92,41.96,210900.0,29.0115,29.0253,28.9907,29.0184,210900.0
2014-09-30 15:50:00,41.95,41.97,41.93,41.97,184000.0,29.0115,29.0253,28.9976,29.0253,184000.0
2014-09-30 15:55:00,41.96,41.97,41.84,41.84,506500.0,29.0184,29.0253,28.9354,28.9354,506500.0
2014-10-01 09:30:00,41.86,41.88,41.73,41.76,150800.0,28.9492,28.9631,28.8593,28.8801,150800.0
2014-10-01 09:35:00,41.78,41.78,41.61,41.64,79600.0,28.8939,28.8939,28.7763,28.7971,79600.0
2014-10-01 09:40:00,41.63,41.63,41.56,41.58,97500.0,28.7902,28.7902,28.7418,28.7556,97500.0
2014-10-01 09:45:00,41.57,41.57,41.41,41.46,309400.0,28.7487,28.7487,28.638,28.6726,309400.0
2014-10-01 09:50:00,41.46,41.46,41.4,41.43,119200.0,28.6726,28.6726,28.6311,28.6519,119200.0
2014-10-01 09:55:00,41.44,41.48,41.44,41.46,79200.0,28.6588,28.6864,28.6588,28.6726,79200.0
2014-10-01 10:00:00,41.45,41.49,41.39,41.46,208500.0,28.6657,28.6933,28.6242,28.6726,208500.0
2014-10-01 10:05:00,41.47,41.5,41.43,41.49,104400.0,28.6795,28.7003,28.6519,28.6933,104400.0
2014-10-01 10:10:00,41.5,41.59,41.5,41.55,170600.0,28.7003,28.7625,28.7003,28.7348,170600.0
2014-10-01 10:15:00,41.56,41.63,41.56,41.61,87100.0,28.7418,28.7902,28.7418,28.7763,87100.0
2014-10-01 10:20:00,41.61,41.63,41.56,41.57,76900.0,28.7763,28.7902,28.7418,28.7487,76900.0
2014-10-01 10:25:00,41.57,41.64,41.56,41.62,67000.0,28.7487,28.7971,28.7418,28.7833,67000.0
2014-10-01 10:30:00,41.62,41.62,41.54,41.54,55400.0,28.7833,28.7833,28.7279,28.7279,55400.0
2014-10-01 10:35:00,41.54,41.55,41.43,41.45,103500.0,28.7279,28.7348,28.6519,28.6657,103500.0
2014-10-01 10:40:00,41.46,41.55,41.46,41.54,54900.0,28.6726,28.7348,28.6726,28.7279,54900.0
2014-10-01 10:45:00,41.53,41.61,41.52,41.58,46500.0,28.721,28.7763,28.7141,28.7556,46500.0
2014-10-01 10:50:00,41.58,41.66,41.58,41.62,34100.0,28.7556,28.8109,28.7556,28.7833,34100.0
2014-10-01 10:55:00,41.62,41.68,41.61,41.68,35400.0,28.7833,28.8247,28.7763,28.8247,35400.0
2014-10-01 11:00:00,41.68,41.7,41.66,41.67,33800.0,28.8247,28.8386,28.8109,28.8178,33800.0
2014-10-01 11:05:00,41.67,41.72,41.66,41.68,40100.0,28.8178,28.8524,28.8109,28.8247,40100.0
2014-10-01 11:10:00,41.68,41.69,41.64,41.66,37200.0,28.8247,28.8317,28.7971,28.8109,37200.0
2014-10-01 11:15:00,41.65,41.69,41.63,41.67,37700.0,28.804,28.8317,28.7902,28.8178,37700.0
2014-10-01 11:20:00,41.67,41.69,41.66,41.68,34100.0,28.8178,28.8317,28.8109,28.8247,34100.0
2014-10-01 11:25:00,41.67,41.68,41.6,41.64,65300.0,28.8178,28.8247,28.7694,28.7971,65300.0
2014-10-01 11:30:00,41.63,41.64,41.54,41.56,120700.0,28.7902,28.7971,28.7279,28.7418,120700.0
2014-10-01 11:35:00,41.55,41.58,41.55,41.57,38100.0,28.7348,28.7556,28.7348,28.7487,38100.0
2014-10-01 11:40:00,41.56,41.57,41.54,41.56,34000.0,28.7418,28.7487,28.7279,28.7418,34000.0
2014-10-01 11:45:00,41.56,41.56,41.48,41.51,69200.0,28.7418,28.7418,28.6864,28.7072,69200.0
2014-10-01 11:50:00,41.51,41.57,41.51,41.57,16500.0,28.7072,28.7487,28.7072,28.7487,16500.0
2014-10-01 11:55:00,41.56,41.57,41.55,41.55,21500.0,28.7418,28.7487,28.7348,28.7348,21500.0
2014-10-01 12:00:00,41.55,41.56,41.53,41.55,46200.0,28.7348,28.7418,28.721,28.7348,46200.0
2014-10-01 12:05:00,41.55,41.59,41.52,41.57,64500.0,28.7348,28.7625,28.7141,28.7487,64500.0
2014-10-01 12:10:00,41.56,41.57,41.51,41.51,30800.0,28.7418,28.7487,28.7072,28.7072,30800.0
2014-10-01 12:15:00,41.51,41.52,41.49,41.52,53100.0,28.7072,28.7141,28.6933,28.7141,53100.0
2014-10-01 12:20:00,41.52,41.53,41.5,41.53,22700.0,28.7141,28.721,28.7003,28.721,22700.0
2014-10-01 12:25:00,41.52,41.57,41.49,41.54,32500.0,28.7141,28.7487,28.6933,28.7279,32500.0
2014-10-01 12:30:00,41.54,41.54,41.48,41.49,60200.0,28.7279,28.7279,28.6864,28.6933,60200.0
2014-10-01 12:35:00,41.49,41.5,41.46,41.47,33400.0,28.6933,28.7003,28.6726,28.6795,33400.0
2014-10-01 12:40:00,41.46,41.48,41.45,41.46,22900.0,28.6726,28.6864,28.6657,28.6726,22900.0
2014-10-01 12:45:00,41.45,41.46,41.4,41.41,52200.0,28.6657,28.6726,28.6311,28.638,52200.0
2014-10-01 12:50:00,41.41,41.43,41.4,41.41,21100.0,28.638,28.6519,28.6311,28.638,21100.0
2014-10-01 12:55:00,41.41,41.42,41.38,41.39,58400.0,28.638,28.6449,28.6173,28.6242,58400.0
2014-10-01 13:00:00,41.39,41.44,41.39,41.43,62500.0,28.6242,28.6588,28.6242,28.6519,62500.0
2014-10-01 13:05:00,41.42,41.42,41.35,41.36,52900.0,28.6449,28.6449,28.5965,28.6034,52900.0
2014-10-01 13:10:00,41.36,41.4,41.34,41.34,36400.0,28.6034,28.6311,28.5896,28.5896,36400.0
2014-10-01 13:15:00,41.34,41.35,41.32,41.35,53800.0,28.5896,28.5965,28.5758,28.5965,53800.0
2014-10-01 13:20:00,41.34,41.36,41.33,41.36,37800.0,28.5896,28.6034,28.5827,28.6034,37800.0
2014-10-01 13:25:00,41.35,41.41,41.35,41.41,48600.0,28.5965,28.638,28.5965,28.638,48600.0
2014-10-01 13:30:00,41.42,41.42,41.35,41.37,35500.0,28.6449,28.6449,28.5965,28.6104,35500.0
2014-10-01 13:35:00,41.37,41.38,41.34,41.37,34500.0,28.6104,28.6173,28.5896,28.6104,34500.0
2014-10-01 13:40:00,41.37,41.37,41.32,41.36,32900.0,28.6104,28.6104,28.5758,28.6034,32900.0
2014-10-01 13:45:00,41.36,41.41,41.34,41.38,43500.0,28.6034,28.638,28.5896,28.6173,43500.0
2014-10-01 13:50:00,41.38,41.39,41.34,41.36,38900.0,28.6173,28.6242,28.5896,28.6034,38900.0
2014-10-01 13:55:00,41.35,41.35,41.32,41.33,49000.0,28.5965,28.5965,28.5758,28.5827,49000.0
2014-10-01 14:00:00,41.33,41.36,41.31,41.33,35100.0,28.5827,28.6034,28.5689,28.5827,35100.0
2014-10-01 14:05:00,41.33,41.36,41.33,41.34,54900.0,28.5827,28.6034,28.5827,28.5896,54900.0
2014-10-01 14:10:00,41.35,41.37,41.34,41.35,59600.0,28.5965,28.6104,28.5896,28.5965,59600.0
2014-10-01 14:15:00,41.35,41.35,41.31,41.34,27500.0,28.5965,28.5965,28.5689,28.5896,27500.0
2014-10-01 14:20:00,41.35,41.37,41.33,41.37,37000.0,28.5965,28.6104,28.5827,28.6104,37000.0
2014-10-01 14:25:00,41.37,41.37,41.34,41.36,23400.0,28.6104,28.6104,28.5896,28.6034,23400.0
2014-10-01 14:30:00,41.36,41.38,41.32,41.34,30000.0,28.6034,28.6173,28.5758,28.5896,30000.0
2014-10-01 14:35:00,41.33,41.39,41.33,41.39,27000.0,28.5827,28.6242,28.5827,28.6242,27000.0
2014-10-01 14:40:00,41.39,41.39,41.34,41.36,23500.0,28.6242,28.6242,28.5896,28.6034,23500.0
2014-10-01 14:45:00,41.37,41.38,41.36,41.37,14500.0,28.6104,28.6173,28.6034,28.6104,14500.0
2014-10-01 14:50:00,41.37,41.37,41.33,41.34,29200.0,28.6104,28.6104,28.5827,28.5896,29200.0
2014-10-01 14:55:00,41.34,41.34,41.27,41.3,45800.0,28.5896,28.5896,28.5412,28.562,45800.0
2014-10-01 15:00:00,41.29,41.31,41.26,41.28,50900.0,28.555,28.5689,28.5343,28.5481,50900.0
2014-10-01 15:05:00,41.27,41.31,41.23,41.25,130900.0,28.5412,28.5689,28.5135,28.5274,130900.0
2014-10-01 15:10:00,41.25,41.29,41.23,41.26,102800.0,28.5274,28.555,28.5135,28.5343,102800.0
2014-10-01 15:15:00,41.26,41.3,41.26,41.29,56100.0,28.5343,28.562,28.5343,28.555,56100.0
2014-10-01 15:20:00,41.29,41.29,41.21,41.21,80800.0,28.555,28.555,28.4997,28.4997,80800.0
2014-10-01 15:25:00,41.21,41.32,41.21,41.29,73700.0,28.4997,28.5758,28.4997,28.555,73700.0
2014-10-01 15:30:00,41.28,41.34,41.28,41.31,61300.0,28.5481,28.5896,28.5481,28.5689,61300.0
2014-10-01 15:35:00,41.3,41.34,41.28,41.33,112000.0,28.562,28.5896,28.5481,28.5827,112000.0
2014-10-01 15:40:00,41.33,41.37,41.31,41.33,88300.0,28.5827,28.6104,28.5689,28.5827,88300.0
2014-10-01 15:45:00,41.33,41.39,41.32,41.38,138600.0,28.5827,28.6242,28.5758,28.6173,138600.0
2014-10-01 15:50:00,41.37,41.38,41.31,41.32,131900.0,28.6104,28.6173,28.5689,28.5758,131900.0
2014-10-01 15:55:00,41.32,41.35,41.26,41.26,435800.0,28.5758,28.5965,28.5343,28.5343,435800.0
2014-10-02 09:30:00,41.2,41.41,41.19,41.35,98000.0,28.4928,28.638,28.4859,28.5965,98000.0
2014-10-02 09:35:00,41.36,41.43,41.34,41.41,128600.0,28.6034,28.6519,28.5896,28.638,128600.0
2014-10-02 09:40:00,41.41,41.45,41.39,41.42,114800.0,28.638,28.6657,28.6242,28.6449,114800.0
2014-10-02 09:45:00,41.41,41.44,41.37,41.42,71700.0,28.638,28.6588,28.6104,28.6449,71700.0
2014-10-02 09:50:00,41.42,41.48,41.39,41.4,54200.0,28.6449,28.6864,28.6242,28.6311,54200.0
2014-10-02 09:55:00,41.4,41.41,41.37,41.4,43400.0,28.6311,28.638,28.6104,28.6311,43400.0
2014-10-02 10:00:00,41.39,41.39,41.29,41.31,48400.0,28.6242,28.6242,28.555,28.5689,48400.0
2014-10-02 10:05:00,41.3,41.42,41.28,41.41,119600.0,28.562,28.6449,28.5481,28.638,119600.0
2014-10-02 10:10:00,41.41,41.42,41.33,41.33,105100.0,28.638,28.6449,28.5827,28.5827,105100.0
2014-10-02 10:15:00,41.33,41.37,41.29,41.34,168000.0,28.5827,28.6104,28.555,28.5896,168000.0
2014-10-02 10:20:00,41.34,41.36,41.29,41.31,94600.0,28.5896,28.6034,28.555,28.5689,94600.0
2014-10-02 10:25:00,41.31,41.36,41.3,41.36,64700.0,28.5689,28.6034,28.562,28.6034,64700.0
2014-10-02 10:30:00,41.35,41.35,41.22,41.22,114700.0,28.5965,28.5965,28.5066,28.5066,114700.0
2014-10-02 10:35:00,41.22,41.3,41.2,41.3,40000.0,28.5066,28.562,28.4928,28.562,40000.0
2014-10-02 10:40:00,41.3,41.3,41.2,41.24,126900.0,28.562,28.562,28.4928,28.5205,126900.0
2014-10-02 10:45:00,41.24,41.27,41.18,41.2,138200.0,28.5205,28.5412,28.479,28.4928,138200.0
2014-10-02 10:50:00,41.2,41.21,41.09,41.13,229400.0,28.4928,28.4997,28.4167,28.4444,229400.0
2014-10-02 10:55:00,41.13,41.17,41.13,41.14,49200.0,28.4444,28.472,28.4444,28.4513,49200.0
2014-10-02 11:00:00,41.14,41.18,41.11,41.16,69200.0,28.4513,28.479,28.4306,28.4651,69200.0
2014-10-02 11:05:00,41.17,41.21,41.16,41.17,44300.0,28.472,28.4997,28.4651,28.472,44300.0
2014-10-02 11:10:00,41.18,41.21,41.15,41.2,46800.0,28.479,28.4997,28.4582,28.4928,46800.0
2014-10-02 11:15:00,41.2,41.21,41.16,41.16,29600.0,28.4928,28.4997,28.4651,28.4651,29600.0
2014-10-02 11:20:00,41.17,41.19,41.11,41.11,82500.0,28.472,28.4859,28.4306,28.4306,82500.0
2014-10-02 11:25:00,41.11,41.12,41.08,41.09,94400.0,28.4306,28.4375,28.4098,28.4167,94400.0
2014-10-02 11:30:00,41.1,41.12,41.07,41.11,93900.0,28.4236,28.4375,28.4029,28.4306,93900.0
2014-10-02 11:35:00,41.11,41.11,41.01,41.04,106200.0,28.4306,28.4306,28.3614,28.3821,106200.0
2014-10-02 11:40:00,41.04,41.05,40.97,40.99,122400.0,28.3821,28.3891,28.3337,28.3476,122400.0
2014-10-02 11:45:00,41.0,41.09,41.0,41.06,81000.0,28.3545,28.4167,28.3545,28.396,81000.0
2014-10-02 11:50:00,41.06,41.09,41.03,41.08,48900.0,28.396,28.4167,28.3752,28.4098,48900.0
2014-10-02 11:55:00,41.09,41.13,41.07,41.1,59900.0,28.4167,28.4444,28.4029,28.4236,59900.0
2014-10-02 12:00:00,41.11,41.13,41.08,41.09,43700.0,28.4306,28.4444,28.4098,28.4167,43700.0
2014-10-02 12:05:00,41.09,41.17,41.08,41.15,44100.0,28.4167,28.472,28.4098,28.4582,44100.0
2014-10-02 12:10:00,41.16,41.18,41.12,41.16,31900.0,28.4651,28.479,28.4375,28.4651,31900.0
2014-10-02 12:15:00,41.15,41.19,41.14,41.17,36800.0,28.4582,28.4859,28.4513,28.472,36800.0
2014-10-02 12:20:00,41.17,41.2,41.16,41.19,35700.0,28.472,28.4928,28.4651,28.4859,35700.0
2014-10-02 12:25:00,41.19,41.19,41.16,41.18,24200.0,28.4859,28.4859,28.4651,28.479,24200.0
2014-10-02 12:30:00,41.18,41.22,41.13,41.17,54600.0,28.479,28.5066,28.4444,28.472,54600.0
2014-10-02 12:35:00,41.16,41.17,41.13,41.15,54300.0,28.4651,28.472,28.4444,28.4582,54300.0
2014-10-02 12:40:00,41.14,41.16,41.12,41.14,60700.0,28.4513,28.4651,28.4375,28.4513,60700.0
2014-10-02 12:45:00,41.14,41.15,41.1,41.1,26400.0,28.4513,28.4582,28.4236,28.4236,26400.0
2014-10-02 12:50:00,41.09,41.19,41.09,41.19,44000.0,28.4167,28.4859,28.4167,28.4859,44000.0
2014-10-02 12:55:00,41.19,41.27,41.19,41.24,73500.0,28.4859,28.5412,28.4859,28.5205,73500.0
2014-10-02 13:00:00,41.24,41.26,41.22,41.25,42800.0,28.5205,28.5343,28.5066,28.5274,42800.0
2014-10-02 13:05:00,41.25,41.25,41.2,41.22,24300.0,28.5274,28.5274,28.4928,28.5066,24300.0
2014-10-02 13:10:00,41.23,41.29,41.22,41.28,48700.0,28.5135,28.555,28.5066,28.5481,48700.0
2014-10-02 13:15:00,41.28,41.38,41.27,41.35,128100.0,28.5481,28.6173,28.5412,28.5965,128100.0
2014-10-02 13:20:00,41.34,41.39,41.32,41.35,49500.0,28.5896,28.6242,28.5758,28.5965,49500.0
2014-10-02 13:25:00,41.35,41.39,41.34,41.35,22300.0,28.5965,28.6242,28.5896,28.5965,22300.0
2014-10-02 13:30:00,41.36,41.36,41.32,41.33,32800.0,28.6034,28.6034,28.5758,28.5827,32800.0
2014-10-02 13:35:00,41.33,41.33,41.27,41.28,45500.0,28.5827,28.5827,28.5412,28.5481,45500.0
2014-10-02 13:40:00,41.28,41.28,41.24,41.27,37000.0,28.5481,28.5481,28.5205,28.5412,37000.0
2014-10-02 13:45:00,41.26,41.28,41.25,41.26,31700.0,28.5343,28.5481,28.5274,28.5343,31700.0
2014-10-02 13:50:00,41.26,41.34,41.25,41.34,75100.0,28.5343,28.5896,28.5274,28.5896,75100.0
2014-10-02 13:55:00,41.34,41.35,41.26,41.27,67300.0,28.5896,28.5965,28.5343,28.5412,67300.0
2014-10-02 14:00:00,41.27,41.29,41.26,41.29,21000.0,28.5412,28.555,28.5343,28.555,21000.0
2014-10-02 14:05:00,41.28,41.37,41.27,41.34,43100.0,28.5481,28.6104,28.5412,28.5896,43100.0
2014-10-02 14:10:00,41.34,41.37,41.32,41.37,31400.0,28.5896,28.6104,28.5758,28.6104,31400.0
2014-10-02 14:15:00,41.37,41.38,41.34,41.34,28300.0,28.6104,28.6173,28.5896,28.5896,28300.0
2014-10-02 14:20:00,41.34,41.34,41.3,41.33,31400.0,28.5896,28.5896,28.562,28.5827,31400.0
2014-10-02 14:25:00,41.33,41.38,41.32,41.38,31000.0,28.5827,28.6173,28.5758,28.6173,31000.0
2014-10-02 14:30:00,41.37,41.38,41.32,41.34,38100.0,28.6104,28.6173,28.5758,28.5896,38100.0
2014-10-02 14:35:00,41.34,41.37,41.3,41.31,154100.0,28.5896,28.6104,28.562,28.5689,154100.0
2014-10-02 14:40:00,41.31,41.4,41.31,41.38,64700.0,28.5689,28.6311,28.5689,28.6173,64700.0
2014-10-02 14:45:00,41.37,41.42,41.37,41.4,45000.0,28.6104,28.6449,28.6104,28.6311,45000.0
2014-10-02 14:50:00,41.39,41.47,41.39,41.47,60200.0,28.6242,28.6795,28.6242,28.6795,60200.0
2014-10-02 14:55:00,41.46,41.46,41.42,41.43,28300.0,28.6726,28.6726,28.6449,28.6519,28300.0
2014-10-02 15:00:00,41.42,41.43,41.36,41.4,40400.0,28.6449,28.6519,28.6034,28.6311,40400.0
2014-10-02 15:05:00,41.39,41.41,41.36,41.37,27000.0,28.6242,28.638,28.6034,28.6104,27000.0
2014-10-02 15:10:00,41.37,41.41,41.37,41.38,38700.0,28.6104,28.638,28.6104,28.6173,38700.0
2014-10-02 15:15:00,41.38,41.38,41.31,41.32,42500.0,28.6173,28.6173,28.5689,28.5758,42500.0
2014-10-02 15:20:00,41.32,41.36,41.3,41.32,45400.0,28.5758,28.6034,28.562,28.5758,45400.0
2014-10-02 15:25:00,41.31,41.34,41.31,41.34,38800.0,28.5689,28.5896,28.5689,28.5896,38800.0
2014-10-02 15:30:00,41.33,41.34,41.29,41.29,57500.0,28.5827,28.5896,28.555,28.555,57500.0
2014-10-02 15:35:00,41.3,41.31,41.29,41.3,49200.0,28.562,28.5689,28.555,28.562,49200.0
2014-10-02 15:40:00,41.31,41.31,41.27,41.27,68600.0,28.5689,28.5689,28.5412,28.5412,68600.0
2014-10-02 15:45:00,41.27,41.32,41.25,41.31,153300.0,28.5412,28.5758,28.5274,28.5689,153300.0
2014-10-02 15:50:00,41.31,41.33,41.28,41.29,115200.0,28.5689,28.5827,28.5481,28.555,115200.0
2014-10-02 15:55:00,41.29,41.34,41.27,41.27,231500.0,28.555,28.5896,28.5412,28.5412,231500.0
2014-10-03 09:30:00,41.62,41.75,41.6,41.69,127500.0,28.7833,28.8732,28.7694,28.8317,127500.0
2014-10-03 09:35:00,41.69,41.7,41.5,41.51,73300.0,28.8317,28.8386,28.7003,28.7072,73300.0
2014-10-03 09:40:00,41.51,41.61,41.5,41.57,128500.0,28.7072,28.7763,28.7003,28.7487,128500.0
2014-10-03 09:45:00,41.57,41.72,41.54,41.69,121500.0,28.7487,28.8524,28.7279,28.8317,121500.0
2014-10-03 09:50:00,41.69,41.71,41.66,41.67,50200.0,28.8317,28.8455,28.8109,28.8178,50200.0
2014-10-03 09:55:00,41.68,41.72,41.66,41.69,47900.0,28.8247,28.8524,28.8109,28.8317,47900.0
2014-10-03 10:00:00,41.69,41.76,41.68,41.75,62000.0,28.8317,28.8801,28.8247,28.8732,62000.0
2014-10-03 10:05:00,41.74,41.76,41.67,41.7,58300.0,28.8662,28.8801,28.8178,28.8386,58300.0
2014-10-03 10:10:00,41.69,41.7,41.67,41.67,55200.0,28.8317,28.8386,28.8178,28.8178,55200.0
2014-10-03 10:15:00,41.67,41.69,41.63,41.69,79900.0,28.8178,28.8317,28.7902,28.8317,79900.0
2014-10-03 10:20:00,41.69,41.73,41.66,41.68,65900.0,28.8317,28.8593,28.8109,28.8247,65900.0
2014-10-03 10:25:00,41.67,41.68,41.64,41.67,29000.0,28.8178,28.8247,28.7971,28.8178,29000.0
2014-10-03 10:30:00,41.67,41.69,41.62,41.62,37700.0,28.8178,28.8317,28.7833,28.7833,37700.0
2014-10-03 10:35:00,41.62,41.68,41.6,41.68,48200.0,28.7833,28.8247,28.7694,28.8247,48200.0
2014-10-03 10:40:00,41.68,41.68,41.62,41.65,59200.0,28.8247,28.8247,28.7833,28.804,59200.0
2014-10-03 10:45:00,41.64,41.68,41.64,41.68,64200.0,28.7971,28.8247,28.7971,28.8247,64200.0
2014-10-03 10:50:00,41.68,41.68,41.63,41.67,77900.0,28.8247,28.8247,28.7902,28.8178,77900.0
2014-10-03 10:55:00,41.67,41.68,41.65,41.66,44700.0,28.8178,28.8247,28.804,28.8109,44700.0
2014-10-03 11:00:00,41.65,41.72,41.65,41.69,40800.0,28.804,28.8524,28.804,28.8317,40800.0
2014-10-03 11:05:00,41.69,41.72,41.69,41.71,31200.0,28.8317,28.8524,28.8317,28.8455,31200.0
2014-10-03 11:10:00,41.72,41.74,41.7,41.73,38800.0,28.8524,28.8662,28.8386,28.8593,38800.0
2014-10-03 11:15:00,41.73,41.74,41.7,41.71,34600.0,28.8593,28.8662,28.8386,28.8455,34600.0
2014-10-03 11:20:00,41.7,41.71,41.63,41.63,48900.0,28.8386,28.8455,28.7902,28.7902,48900.0
2014-10-03 11:25:00,41.62,41.7,41.62,41.69,39000.0,28.7833,28.8386,28.7833,28.8317,39000.0
2014-10-03 11:30:00,41.69,41.72,41.65,41.7,66700.0,28.8317,28.8524,28.804,28.8386,66700.0
2014-10-03 11:35:00,41.7,41.72,41.69,41.7,29900.0,28.8386,28.8524,28.8317,28.8386,29900.0
2014-10-03 11:40:00,41.71,41.71,41.65,41.66,34500.0,28.8455,28.8455,28.804,28.8109,34500.0
2014-10-03 11:45:00,41.66,41.67,41.63,41.67,30400.0,28.8109,28.8178,28.7902,28.8178,30400.0
2014-10-03 11:50:00,41.66,41.68,41.64,41.64,16200.0,28.8109,28.8247,28.7971,28.7971,16200.0
2014-10-03 11:55:00,41.63,41.67,41.63,41.64,29400.0,28.7902,28.8178,28.7902,28.7971,29400.0
2014-10-03 12:00:00,41.64,41.67,41.6,41.66,37600.0,28.7971,28.8178,28.7694,28.8109,37600.0
2014-10-03 12:05:00,41.66,41.66,41.62,41.62,17200.0,28.8109,28.8109,28.7833,28.7833,17200.0
2014-10-03 12:10:00,41.63,41.68,41.62,41.63,56900.0,28.7902,28.8247,28.7833,28.7902,56900.0
2014-10-03 12:15:00,41.64,41.66,41.64,41.65,42800.0,28.7971,28.8109,28.7971,28.804,42800.0
2014-10-03 12:20:00,41.65,41.66,41.62,41.65,155600.0,28.804,28.8109,28.7833,28.804,155600.0
2014-10-03 12:25:00,41.66,41.66,41.63,41.64,117800.0,28.8109,28.8109,28.7902,28.7971,117800.0
2014-10-03 12:30:00,41.64,41.68,41.64,41.68,51000.0,28.7971,28.8247,28.7971,28.8247,51000.0
2014-10-03 12:35:00,41.67,41.68,41.65,41.67,19900.0,28.8178,28.8247,28.804,28.8178,19900.0
2014-10-03 12:40:00,41.67,41.74,41.67,41.74,30700.0,28.8178,28.8662,28.8178,28.8662,30700.0
2014-10-03 12:45:00,41.74,41.74,41.7,41.72,25800.0,28.8662,28.8662,28.8386,28.8524,25800.0
2014-10-03 12:50:00,41.72,41.72,41.68,41.72,15100.0,28.8524,28.8524,28.8247,28.8524,15100.0
2014-10-03 12:55:00,41.72,41.75,41.71,41.71,26200.0,28.8524,28.8732,28.8455,28.8455,26200.0
2014-10-03 13:00:00,41.71,41.73,41.69,41.69,29300.0,28.8455,28.8593,28.8317,28.8317,29300.0
2014-10-03 13:05:00,41.69,41.7,41.68,41.7,30700.0,28.8317,28.8386,28.8247,28.8386,30700.0
2014-10-03 13:10:00,41.7,41.72,41.69,41.71,54600.0,28.8386,28.8524,28.8317,28.8455,54600.0
2014-10-03 13:15:00,41.7,41.7,41.67,41.69,18600.0,28.8386,28.8386,28.8178,28.8317,18600.0
2014-10-03 13:20:00,41.7,41.71,41.67,41.69,22200.0,28.8386,28.8455,28.8178,28.8317,22200.0
2014-10-03 13:25:00,41.69,41.69,41.66,41.66,19300.0,28.8317,28.8317,28.8109,28.8109,19300.0
2014-10-03 13:30:00,41.66,41.67,41.64,41.65,24000.0,28.8109,28.8178,28.7971,28.804,24000.0
2014-10-03 13:35:00,41.63,41.64,41.62,41.64,25100.0,28.7902,28.7971,28.7833,28.7971,25100.0
2014-10-03 13:40:00,41.65,41.65,41.63,41.65,11400.0,28.804,28.804,28.7902,28.804,11400.0
2014-10-03 13:45:00,41.65,41.67,41.63,41.67,56300.0,28.804,28.8178,28.7902,28.8178,56300.0
2014-10-03 13:50:00,41.67,41.69,41.65,41.69,27900.0,28.8178,28.8317,28.804,28.8317,27900.0
2014-10-03 13:55:00,41.69,41.69,41.66,41.66,20800.0,28.8317,28.8317,28.8109,28.8109,20800.0
2014-10-03 14:00:00,41.66,41.71,41.66,41.7,44600.0,28.8109,28.8455,28.8109,28.8386,44600.0
2014-10-03 14:05:00,41.7,41.71,41.66,41.67,84500.0,28.8386,28.8455,28.8109,28.8178,84500.0
2014-10-03 14:10:00,41.67,41.71,41.67,41.7,85600.0,28.8178,28.8455,28.8178,28.8386,85600.0
2014-10-03 14:15:00,41.7,41.7,41.66,41.66,36500.0,28.8386,28.8386,28.8109,28.8109,36500.0
2014-10-03 14:20:00,41.66,41.68,41.64,41.66,27500.0,28.8109,28.8247,28.7971,28.8109,27500.0
2014-10-03 14:25:00,41.67,41.69,41.66,41.66,24000.0,28.8178,28.8317,28.8109,28.8109,24000.0
2014-10-03 14:30:00,41.66,41.69,41.66,41.68,21600.0,28.8109,28.8317,28.8109,28.8247,21600.0
2014-10-03 14:35:00,41.68,41.69,41.68,41.69,15900.0,28.8247,28.8317,28.8247,28.8317,15900.0
2014-10-03 14:40:00,41.69,41.72,41.67,41.67,38700.0,28.8317,28.8524,28.8178,28.8178,38700.0
2014-10-03 14:45:00,41.67,41.71,41.67,41.7,24600.0,28.8178,28.8455,28.8178,28.8386,24600.0
2014-10-03 14:50:00,41.69,41.7,41.68,41.68,15700.0,28.8317,28.8386,28.8247,28.8247,15700.0
2014-10-03 14:55:00,41.67,41.69,41.67,41.69,23800.0,28.8178,28.8317,28.8178,28.8317,23800.0
2014-10-03 15:00:00,41.69,41.73,41.67,41.72,54600.0,28.8317,28.8593,28.8178,28.8524,54600.0
2014-10-03 15:05:00,41.71,41.72,41.65,41.66,28300.0,28.8455,28.8524,28.804,28.8109,28300.0
2014-10-03 15:10:00,41.67,41.69,41.62,41.64,37800.0,28.8178,28.8317,28.7833,28.7971,37800.0
2014-10-03 15:15:00,41.65,41.67,41.65,41.66,35900.0,28.804,28.8178,28.804,28.8109,35900.0
2014-10-03 15:20:00,41.66,41.67,41.64,41.67,25800.0,28.8109,28.8178,28.7971,28.8178,25800.0
2014-10-03 15:25:00,41.66,41.68,41.64,41.66,54900.0,28.8109,28.8247,28.7971,28.8109,54900.0
2014-10-03 15:30:00,41.65,41.66,41.62,41.63,55700.0,28.804,28.8109,28.7833,28.7902,55700.0
2014-10-03 15:35:00,41.63,41.66,41.62,41.65,47500.0,28.7902,28.8109,28.7833,28.804,47500.0
2014-10-03 15:40:00,41.65,41.66,41.61,41.65,107300.0,28.804,28.8109,28.7763,28.804,107300.0
2014-10-03 15:45:00,41.65,41.74,41.65,41.74,149900.0,28.804,28.8662,28.804,28.8662,149900.0
2014-10-03 15:50:00,41.74,41.75,41.7,41.71,142600.0,28.8662,28.8732,28.8386,28.8455,142600.0
2014-10-03 15:55:00,41.72,41.72,41.66,41.67,408300.0,28.8524,28.8524,28.8109,28.8178,408300.0
2014-10-06 09:30:00,41.91,41.92,41.81,41.82,74600.0,28.9838,28.9907,28.9147,28.9216,74600.0
2014-10-06 09:35:00,41.82,41.83,41.76,41.83,42000.0,28.9216,28.9285,28.8801,28.9285,42000.0
2014-10-06 09:40:00,41.84,41.86,41.81,41.83,55700.0,28.9354,28.9492,28.9147,28.9285,55700.0
2014-10-06 09:45:00,41.83,41.85,41.77,41.78,43700.0,28.9285,28.9423,28.887,28.8939,43700.0
2014-10-06 09:50:00,41.78,41.8,41.75,41.75,45900.0,28.8939,28.9077,28.8732,28.8732,45900.0
2014-10-06 09:55:00,41.76,41.76,41.69,41.7,28300.0,28.8801,28.8801,28.8317,28.8386,28300.0
2014-10-06 10:00:00,41.7,41.71,41.62,41.63,80500.0,28.8386,28.8455,28.7833,28.7902,80500.0
2014-10-06 10:05:00,41.63,41.74,41.63,41.73,85400.0,28.7902,28.8662,28.7902,28.8593,85400.0
2014-10-06 10:10:00,41.73,41.73,41.6,41.63,88700.0,28.8593,28.8593,28.7694,28.7902,88700.0
2014-10-06 10:15:00,41.62,41.63,41.6,41.61,43000.0,28.7833,28.7902,28.7694,28.7763,43000.0
2014-10-06 10:20:00,41.61,41.64,41.56,41.58,102500.0,28.7763,28.7971,28.7418,28.7556,102500.0
2014-10-06 10:25:00,41.58,41.63,41.54,41.62,89900.0,28.7556,28.7902,28.7279,28.7833,89900.0
2014-10-06 10:30:00,41.63,41.67,41.59,41.67,34700.0,28.7902,28.8178,28.7625,28.8178,34700.0
2014-10-06 10:35:00,41.67,41.76,41.66,41.76,81900.0,28.8178,28.8801,28.8109,28.8801,81900.0
2014-10-06 10:40:00,41.76,41.79,41.76,41.76,62500.0,28.8801,28.9008,28.8801,28.8801,62500.0
2014-10-06 10:45:00,41.76,41.78,41.73,41.74,34500.0,28.8801,28.8939,28.8593,28.8662,34500.0
2014-10-06 10:50:00,41.73,41.73,41.69,41.7,40000.0,28.8593,28.8593,28.8317,28.8386,40000.0
2014-10-06 10:55:00,41.7,41.71,41.67,41.69,37900.0,28.8386,28.8455,28.8178,28.8317,37900.0
2014-10-06 11:00:00,41.7,41.76,41.67,41.75,28400.0,28.8386,28.8801,28.8178,28.8732,28400.0
2014-10-06 11:05:00,41.74,41.82,41.71,41.82,96100.0,28.8662,28.9216,28.8455,28.9216,96100.0
2014-10-06 11:10:00,41.81,41.85,41.81,41.84,33600.0,28.9147,28.9423,28.9147,28.9354,33600.0
2014-10-06 11:15:00,41.84,41.84,41.77,41.79,20000.0,28.9354,28.9354,28.887,28.9008,20000.0
2014-10-06 11:20:00,41.78,41.78,41.7,41.71,31400.0,28.8939,28.8939,28.8386,28.8455,31400.0
2014-10-06 11:25:00,41.71,41.73,41.71,41.71,50600.0,28.8455,28.8593,28.8455,28.8455,50600.0
2014-10-06 11:30:00,41.72,41.74,41.71,41.71,50000.0,28.8524,28.8662,28.8455,28.8455,50000.0
2014-10-06 11:35:00,41.71,41.71,41.68,41.69,40900.0,28.8455,28.8455,28.8247,28.8317,40900.0
2014-10-06 11:40:00,41.69,41.7,41.6,41.63,40200.0,28.8317,28.8386,28.7694,28.7902,40200.0
2014-10-06 11:45:00,41.62,41.62,41.54,41.57,48400.0,28.7833,28.7833,28.7279,28.7487,48400.0
2014-10-06 11:50:00,41.58,41.65,41.58,41.64,76000.0,28.7556,28.804,28.7556,28.7971,76000.0
2014-10-06 11:55:00,41.63,41.63,41.55,41.59,87700.0,28.7902,28.7902,28.7348,28.7625,87700.0
2014-10-06 12:00:00,41.59,41.6,41.57,41.58,21400.0,28.7625,28.7694,28.7487,28.7556,21400.0
2014-10-06 12:05:00,41.58,41.63,41.57,41.62,21500.0,28.7556,28.7902,28.7487,28.7833,21500.0
2014-10-06 12:10:00,41.62,41.62,41.58,41.6,13500.0,28.7833,28.7833,28.7556,28.7694,13500.0
2014-10-06 12:15:00,41.59,41.63,41.59,41.62,15200.0,28.7625,28.7902,28.7625,28.7833,15200.0
2014-10-06 12:20:00,41.62,41.62,41.57,41.59,16200.0,28.7833,28.7833,28.7487,28.7625,16200.0
2014-10-06 12:25:00,41.59,41.61,41.58,41.59,20800.0,28.7625,28.7763,28.7556,28.7625,20800.0
2014-10-06 12:30:00,41.59,41.59,41.55,41.58,23200.0,28.7625,28.7625,28.7348,28.7556,23200.0
2014-10-06 12:35:00,41.57,41.58,41.53,41.54,20000.0,28.7487,28.7556,28.721,28.7279,20000.0
2014-10-06 12:40:00,41.54,41.57,41.51,41.54,46800.0,28.7279,28.7487,28.7072,28.7279,46800.0
2014-10-06 12:45:00,41.54,41.55,41.51,41.54,31100.0,28.7279,28.7348,28.7072,28.7279,31100.0
2014-10-06 12:50:00,41.55,41.55,41.51,41.53,17300.0,28.7348,28.7348,28.7072,28.721,17300.0
2014-10-06 12:55:00,41.53,41.55,41.5,41.52,22100.0,28.721,28.7348,28.7003,28.7141,22100.0
2014-10-06 13:00:00,41.52,41.59,41.49,41.58,19200.0,28.7141,28.7625,28.6933,28.7556,19200.0
2014-10-06 13:05:00,41.58,41.59,41.56,41.57,9100.0,28.7556,28.7625,28.7418,28.7487,9100.0
2014-10-06 13:10:00,41.57,41.58,41.54,41.56,13200.0,28.7487,28.7556,28.7279,28.7418,13200.0
2014-10-06 13:15:00,41.57,41.64,41.57,41.61,24200.0,28.7487,28.7971,28.7487,28.7763,24200.0
2014-10-06 13:20:00,41.61,41.62,41.59,41.62,13100.0,28.7763,28.7833,28.7625,28.7833,13100.0
2014-10-06 13:25:00,41.63,41.64,41.6,41.63,12200.0,28.7902,28.7971,28.7694,28.7902,12200.0
2014-10-06 13:30:00,41.63,41.64,41.58,41.62,20900.0,28.7902,28.7971,28.7556,28.7833,20900.0
2014-10-06 13:35:00,41.62,41.63,41.58,41.62,12900.0,28.7833,28.7902,28.7556,28.7833,12900.0
2014-10-06 13:40:00,41.61,41.64,41.58,41.64,71200.0,28.7763,28.7971,28.7556,28.7971,71200.0
2014-10-06 13:45:00,41.64,41.65,41.58,41.58,37100.0,28.7971,28.804,28.7556,28.7556,37100.0
2014-10-06 13:50:00,41.58,41.6,41.56,41.6,13900.0,28.7556,28.7694,28.7418,28.7694,13900.0
2014-10-06 13:55:00,41.6,41.62,41.58,41.6,16100.0,28.7694,28.7833,28.7556,28.7694,16100.0
2014-10-06 14:00:00,41.61,41.61,41.58,41.59,9000.0,28.7763,28.7763,28.7556,28.7625,9000.0
2014-10-06 14:05:00,41.59,41.6,41.54,41.57,17100.0,28.7625,28.7694,28.7279,28.7487,17100.0
2014-10-06 14:10:00,41.56,41.58,41.54,41.57,20000.0,28.7418,28.7556,28.7279,28.7487,20000.0
2014-10-06 14:15:00,41.57,41.6,41.55,41.58,37700.0,28.7487,28.7694,28.7348,28.7556,37700.0
2014-10-06 14:20:00,41.58,41.65,41.58,41.64,44200.0,28.7556,28.804,28.7556,28.7971,44200.0
2014-10-06 14:25:00,41.64,41.64,41.61,41.63,20100.0,28.7971,28.7971,28.7763,28.7902,20100.0
2014-10-06 14:30:00,41.62,41.65,41.62,41.64,22400.0,28.7833,28.804,28.7833,28.7971,22400.0
2014-10-06 14:35:00,41.63,41.66,41.63,41.63,12800.0,28.7902,28.8109,28.7902,28.7902,12800.0
2014-10-06 14:40:00,41.62,41.64,41.59,41.63,24900.0,28.7833,28.7971,28.7625,28.7902,24900.0
2014-10-06 14:45:00,41.63,41.64,41.6,41.6,21800.0,28.7902,28.7971,28.7694,28.7694,21800.0
2014-10-06 14:50:00,41.6,41.61,41.59,41.6,12400.0,28.7694,28.7763,28.7625,28.7694,12400.0
2014-10-06 14:55:00,41.61,41.61,41.59,41.59,19800.0,28.7763,28.7763,28.7625,28.7625,19800.0
2014-10-06 15:00:00,41.59,41.62,41.56,41.57,36600.0,28.7625,28.7833,28.7418,28.7487,36600.0
2014-10-06 15:05:00,41.57,41.58,41.53,41.53,73000.0,28.7487,28.7556,28.721,28.721,73000.0
2014-10-06 15:10:00,41.53,41.55,41.53,41.53,22300.0,28.721,28.7348,28.721,28.721,22300.0
2014-10-06 15:15:00,41.52,41.58,41.52,41.56,29900.0,28.7141,28.7556,28.7141,28.7418,29900.0
2014-10-06 15:20:00,41.56,41.61,41.54,41.61,46300.0,28.7418,28.7763,28.7279,28.7763,46300.0
2014-10-06 15:25:00,41.62,41.62,41.58,41.6,39400.0,28.7833,28.7833,28.7556,28.7694,39400.0
2014-10-06 15:30:00,41.59,41.59,41.56,41.58,37300.0,28.7625,28.7625,28.7418,28.7556,37300.0
2014-10-06 15:35:00,41.58,41.61,41.56,41.59,57000.0,28.7556,28.7763,28.7418,28.7625,57000.0
2014-10-06 15:40:00,41.59,41.59,41.54,41.57,74200.0,28.7625,28.7625,28.7279,28.7487,74200.0
2014-10-06 15:45:00,41.57,41.57,41.54,41.56,58500.0,28.7487,28.7487,28.7279,28.7418,58500.0
2014-10-06 15:50:00,41.55,41.57,41.53,41.55,94500.0,28.7348,28.7487,28.721,28.7348,94500.0
2014-10-06 15:55:00,41.55,41.57,41.51,41.53,210900.0,28.7348,28.7487,28.7072,28.721,210900.0
2014-10-07 09:30:00,41.06,41.2,40.93,40.93,212500.0,28.396,28.4928,28.3061,28.3061,212500.0
2014-10-07 09:35:00,40.93,40.94,40.86,40.93,110200.0,28.3061,28.313,28.2577,28.3061,110200.0
2014-10-07 09:40:00,40.93,40.99,40.92,40.94,141300.0,28.3061,28.3476,28.2992,28.313,141300.0
2014-10-07 09:45:00,40.94,40.97,40.89,40.97,93100.0,28.313,28.3337,28.2784,28.3337,93100.0
2014-10-07 09:50:00,40.98,41.0,40.95,40.98,118000.0,28.3406,28.3545,28.3199,28.3406,118000.0
2014-10-07 09:55:00,40.97,41.03,40.96,41.03,129200.0,28.3337,28.3752,28.3268,28.3752,129200.0
2014-10-07 10:00:00,41.03,41.13,41.02,41.09,78700.0,28.3752,28.4444,28.3683,28.4167,78700.0
2014-10-07 10:05:00,41.09,41.18,41.08,41.18,63900.0,28.4167,28.479,28.4098,28.479,63900.0
2014-10-07 10:10:00,41.18,41.19,41.08,41.09,108600.0,28.479,28.4859,28.4098,28.4167,108600.0
2014-10-07 10:15:00,41.08,41.16,41.05,41.15,70200.0,28.4098,28.4651,28.3891,28.4582,70200.0
2014-10-07 10:20:00,41.15,41.16,41.12,41.16,72500.0,28.4582,28.4651,28.4375,28.4651,72500.0
2014-10-07 10:25:00,41.16,41.17,41.13,41.16,45400.0,28.4651,28.472,28.4444,28.4651,45400.0
2014-10-07 10:30:00,41.17,41.25,41.17,41.22,89000.0,28.472,28.5274,28.472,28.5066,89000.0
2014-10-07 10:35:00,41.22,41.24,41.19,41.2,62000.0,28.5066,28.5205,28.4859,28.4928,62000.0
2014-10-07 10:40:00,41.2,41.23,41.19,41.2,48200.0,28.4928,28.5135,28.4859,28.4928,48200.0
2014-10-07 10:45:00,41.2,41.27,41.19,41.19,41300.0,28.4928,28.5412,28.4859,28.4859,41300.0
2014-10-07 10:50:00,41.19,41.23,41.18,41.19,30200.0,28.4859,28.5135,28.479,28.4859,30200.0
2014-10-07 10:55:00,41.18,41.19,41.09,41.1,57800.0,28.479,28.4859,28.4167,28.4236,57800.0
2014-10-07 11:00:00,41.1,41.12,41.05,41.05,56000.0,28.4236,28.4375,28.3891,28.3891,56000.0
2014-10-07 11:05:00,41.05,41.1,41.04,41.09,58000.0,28.3891,28.4236,28.3821,28.4167,58000.0
2014-10-07 11:10:00,41.09,41.09,41.04,41.06,34100.0,28.4167,28.4167,28.3821,28.396,34100.0
2014-10-07 11:15:00,41.06,41.06,40.98,41.03,54500.0,28.396,28.396,28.3406,28.3752,54500.0
2014-10-07 11:20:00,41.03,41.05,41.01,41.01,41900.0,28.3752,28.3891,28.3614,28.3614,41900.0
2014-10-07 11:25:00,41.01,41.02,40.98,41.01,37700.0,28.3614,28.3683,28.3406,28.3614,37700.0
2014-10-07 11:30:00,41.01,41.05,40.99,41.02,80500.0,28.3614,28.3891,28.3476,28.3683,80500.0
2014-10-07 11:35:00,41.02,41.05,40.98,41.02,32300.0,28.3683,28.3891,28.3406,28.3683,32300.0
2014-10-07 11:40:00,41.02,41.07,41.02,41.07,26200.0,28.3683,28.4029,28.3683,28.4029,26200.0
2014-10-07 11:45:00,41.08,41.08,41.05,41.08,26000.0,28.4098,28.4098,28.3891,28.4098,26000.0
2014-10-07 11:50:00,41.08,41.13,41.06,41.12,36600.0,28.4098,28.4444,28.396,28.4375,36600.0
2014-10-07 11:55:00,41.11,41.11,41.06,41.06,33800.0,28.4306,28.4306,28.396,28.396,33800.0
2014-10-07 12:00:00,41.06,41.07,41.05,41.05,24800.0,28.396,28.4029,28.3891,28.3891,24800.0
2014-10-07 12:05:00,41.05,41.08,41.04,41.05,41000.0,28.3891,28.4098,28.3821,28.3891,41000.0
2014-10-07 12:10:00,41.05,41.11,41.05,41.06,119200.0,28.3891,28.4306,28.3891,28.396,119200.0
2014-10-07 12:15:00,41.06,41.11,41.06,41.11,35000.0,28.396,28.4306,28.396,28.4306,35000.0
2014-10-07 12:20:00,41.11,41.13,41.06,41.07,38100.0,28.4306,28.4444,28.396,28.4029,38100.0
2014-10-07 12:25:00,41.08,41.09,41.03,41.05,45300.0,28.4098,28.4167,28.3752,28.3891,45300.0
2014-10-07 12:30:00,41.06,41.08,41.03,41.03,38100.0,28.396,28.4098,28.3752,28.3752,38100.0
2014-10-07 12:35:00,41.04,41.05,41.02,41.04,15600.0,28.3821,28.3891,28.3683,28.3821,15600.0
2014-10-07 12:40:00,41.03,41.05,41.02,41.03,23100.0,28.3752,28.3891,28.3683,28.3752,23100.0
2014-10-07 12:45:00,41.03,41.05,40.97,40.97,51000.0,28.3752,28.3891,28.3337,28.3337,51000.0
2014-10-07 12:50:00,40.98,41.0,40.98,41.0,11500.0,28.3406,28.3545,28.3406,28.3545,11500.0
2014-10-07 12:55:00,41.0,41.05,41.0,41.05,90300.0,28.3545,28.3891,28.3545,28.3891,90300.0
2014-10-07 13:00:00,41.05,41.05,41.0,41.04,35900.0,28.3891,28.3891,28.3545,28.3821,35900.0
2014-10-07 13:05:00,41.03,41.03,40.95,40.97,89100.0,28.3752,28.3752,28.3199,28.3337,89100.0
2014-10-07 13:10:00,40.98,41.01,40.94,41.0,107500.0,28.3406,28.3614,28.313,28.3545,107500.0
2014-10-07 13:15:00,41.0,41.02,40.99,41.0,56100.0,28.3545,28.3683,28.3476,28.3545,56100.0
2014-10-07 13:20:00,41.0,41.01,40.98,40.99,22900.0,28.3545,28.3614,28.3406,28.3476,22900.0
2014-10-07 13:25:00,40.99,41.04,40.98,41.04,29800.0,28.3476,28.3821,28.3406,28.3821,29800.0
2014-10-07 13:30:00,41.04,41.05,41.0,41.02,25900.0,28.3821,28.3891,28.3545,28.3683,25900.0
2014-10-07 13:35:00,41.02,41.04,40.98,40.99,42600.0,28.3683,28.3821,28.3406,28.3476,42600.0
2014-10-07 13:40:00,40.99,41.01,40.99,41.0,5400.0,28.3476,28.3614,28.3476,28.3545,5400.0
2014-10-07 13:45:00,40.99,41.0,40.95,40.96,50000.0,28.3476,28.3545,28.3199,28.3268,50000.0
2014-10-07 13:50:00,40.96,41.0,40.95,41.0,38000.0,28.3268,28.3545,28.3199,28.3545,38000.0
2014-10-07 13:55:00,40.99,40.99,40.94,40.97,72600.0,28.3476,28.3476,28.313,28.3337,72600.0
2014-10-07 14:00:00,40.96,40.96,40.91,40.92,51200.0,28.3268,28.3268,28.2922,28.2992,51200.0
2014-10-07 14:05:00,40.91,40.96,40.91,40.94,38700.0,28.2922,28.3268,28.2922,28.313,38700.0
2014-10-07 14:10:00,40.94,40.98,40.91,40.97,26800.0,28.313,28.3406,28.2922,28.3337,26800.0
2014-10-07 14:15:00,40.98,40.98,40.94,40.97,27100.0,28.3406,28.3406,28.313,28.3337,27100.0
2014-10-07 14:20:00,40.96,40.98,40.9,40.91,42700.0,28.3268,28.3406,28.2853,28.2922,42700.0
2014-10-07 14:25:00,40.9,40.9,40.83,40.85,121300.0,28.2853,28.2853,28.2369,28.2507,121300.0
2014-10-07 14:30:00,40.85,40.86,40.8,40.84,88000.0,28.2507,28.2577,28.2162,28.2438,88000.0
2014-10-07 14:35:00,40.84,40.86,40.83,40.83,39600.0,28.2438,28.2577,28.2369,28.2369,39600.0
2014-10-07 14:40:00,40.84,40.88,40.81,40.86,56100.0,28.2438,28.2715,28.2231,28.2577,56100.0
2014-10-07 14:45:00,40.86,40.86,40.82,40.85,104300.0,28.2577,28.2577,28.23,28.2507,104300.0
2014-10-07 14:50:00,40.85,40.86,40.8,40.81,80300.0,28.2507,28.2577,28.2162,28.2231,80300.0
2014-10-07 14:55:00,40.81,40.84,40.8,40.83,54500.0,28.2231,28.2438,28.2162,28.2369,54500.0
2014-10-07 15:00:00,40.83,40.83,40.77,40.81,61800.0,28.2369,28.2369,28.1954,28.2231,61800.0
2014-10-07 15:05:00,40.82,40.84,40.77,40.79,61600.0,28.23,28.2438,28.1954,28.2092,61600.0
2014-10-07 15:10:00,40.79,40.79,40.75,40.77,54100.0,28.2092,28.2092,28.1816,28.1954,54100.0
2014-10-07 15:15:00,40.77,40.77,40.73,40.73,109600.0,28.1954,28.1954,28.1678,28.1678,109600.0
2014-10-07 15:20:00,40.73,40.75,40.7,40.75,179400.0,28.1678,28.1816,28.147,28.1816,179400.0
2014-10-07 15:25:00,40.75,40.77,40.74,40.77,106600.0,28.1816,28.1954,28.1747,28.1954,106600.0
2014-10-07 15:30:00,40.78,40.8,40.75,40.76,192700.0,28.2023,28.2162,28.1816,28.1885,192700.0
2014-10-07 15:35:00,40.76,40.76,40.68,40.68,88600.0,28.1885,28.1885,28.1332,28.1332,88600.0
2014-10-07 15:40:00,40.68,40.71,40.66,40.69,135200.0,28.1332,28.1539,28.1193,28.1401,135200.0
2014-10-07 15:45:00,40.69,40.73,40.68,40.69,221900.0,28.1401,28.1678,28.1332,28.1401,221900.0
2014-10-07 15:50:00,40.69,40.69,40.64,40.66,172900.0,28.1401,28.1401,28.1055,28.1193,172900.0
2014-10-07 15:55:00,40.66,40.66,40.6,40.6,511900.0,28.1193,28.1193,28.0778,28.0778,511900.0
2014-10-08 09:30:00,40.59,40.7,40.55,40.58,133200.0,28.0709,28.147,28.0433,28.064,133200.0
2014-10-08 09:35:00,40.59,40.71,40.58,40.71,73200.0,28.0709,28.1539,28.064,28.1539,73200.0
2014-10-08 09:40:00,40.71,40.74,40.68,40.73,92900.0,28.1539,28.1747,28.1332,28.1678,92900.0
2014-10-08 09:45:00,40.73,40.77,40.71,40.76,132000.0,28.1678,28.1954,28.1539,28.1885,132000.0
2014-10-08 09:50:00,40.76,40.77,40.7,40.72,71500.0,28.1885,28.1954,28.147,28.1608,71500.0
2014-10-08 09:55:00,40.71,40.72,40.65,40.65,48500.0,28.1539,28.1608,28.1124,28.1124,48500.0
2014-10-08 10:00:00,40.66,40.68,40.59,40.61,72100.0,28.1193,28.1332,28.0709,28.0848,72100.0
2014-10-08 10:05:00,40.61,40.66,40.58,40.64,73000.0,28.0848,28.1193,28.064,28.1055,73000.0
2014-10-08 10:10:00,40.64,40.77,40.64,40.77,99000.0,28.1055,28.1954,28.1055,28.1954,99000.0
2014-10-08 10:15:00,40.77,40.77,40.66,40.69,86300.0,28.1954,28.1954,28.1193,28.1401,86300.0
2014-10-08 10:20:00,40.69,40.69,40.61,40.62,61400.0,28.1401,28.1401,28.0848,28.0917,61400.0
2014-10-08 10:25:00,40.62,40.7,40.6,40.69,105200.0,28.0917,28.147,28.0778,28.1401,105200.0
2014-10-08 10:30:00,40.69,40.71,40.63,40.66,76800.0,28.1401,28.1539,28.0986,28.1193,76800.0
2014-10-08 10:35:00,40.66,40.68,40.58,40.58,80200.0,28.1193,28.1332,28.064,28.064,80200.0
2014-10-08 10:40:00,40.58,40.6,40.49,40.52,70200.0,28.064,28.0778,28.0018,28.0225,70200.0
2014-10-08 10:45:00,40.51,40.54,40.48,40.53,35400.0,28.0156,28.0364,27.9949,28.0294,35400.0
2014-10-08 10:50:00,40.52,40.55,40.49,40.51,35500.0,28.0225,28.0433,28.0018,28.0156,35500.0
2014-10-08 10:55:00,40.51,40.54,40.5,40.52,64900.0,28.0156,28.0364,28.0087,28.0225,64900.0
2014-10-08 11:00:00,40.52,40.54,40.49,40.5,56200.0,28.0225,28.0364,28.0018,28.0087,56200.0
2014-10-08 11:05:00,40.5,40.58,40.5,40.58,91100.0,28.0087,28.064,28.0087,28.064,91100.0
2014-10-08 11:10:00,40.58,40.6,40.54,40.55,73300.0,28.064,28.0778,28.0364,28.0433,73300.0
2014-10-08 11:15:00,40.56,40.56,40.52,40.54,129300.0,28.0502,28.0502,28.0225,28.0364,129300.0
2014-10-08 11:20:00,40.54,40.63,40.52,40.62,144400.0,28.0364,28.0986,28.0225,28.0917,144400.0
2014-10-08 11:25:00,40.63,40.74,40.63,40.72,67600.0,28.0986,28.1747,28.0986,28.1608,67600.0
2014-10-08 11:30:00,40.72,40.76,40.69,40.73,163900.0,28.1608,28.1885,28.1401,28.1678,163900.0
2014-10-08 11:35:00,40.73,40.75,40.65,40.66,82100.0,28.1678,28.1816,28.1124,28.1193,82100.0
2014-10-08 11:40:00,40.66,40.67,40.62,40.65,26200.0,28.1193,28.1263,28.0917,28.1124,26200.0
2014-10-08 11:45:00,40.64,40.66,40.61,40.61,40300.0,28.1055,28.1193,28.0848,28.0848,40300.0
2014-10-08 11:50:00,40.61,40.65,40.6,40.63,52600.0,28.0848,28.1124,28.0778,28.0986,52600.0
2014-10-08 11:55:00,40.63,40.65,40.58,40.64,56900.0,28.0986,28.1124,28.064,28.1055,56900.0
2014-10-08 12:00:00,40.64,40.68,40.64,40.65,119300.0,28.1055,28.1332,28.1055,28.1124,119300.0
2014-10-08 12:05:00,40.65,40.68,40.64,40.65,36800.0,28.1124,28.1332,28.1055,28.1124,36800.0
2014-10-08 12:10:00,40.65,40.66,40.63,40.65,32000.0,28.1124,28.1193,28.0986,28.1124,32000.0
2014-10-08 12:15:00,40.66,40.66,40.63,40.65,37100.0,28.1193,28.1193,28.0986,28.1124,37100.0
2014-10-08 12:20:00,40.66,40.66,40.61,40.62,36600.0,28.1193,28.1193,28.0848,28.0917,36600.0
2014-10-08 12:25:00,40.61,40.64,40.61,40.61,29300.0,28.0848,28.1055,28.0848,28.0848,29300.0
2014-10-08 12:30:00,40.62,40.62,40.59,40.6,23600.0,28.0917,28.0917,28.0709,28.0778,23600.0
2014-10-08 12:35:00,40.6,40.65,40.59,40.62,68400.0,28.0778,28.1124,28.0709,28.0917,68400.0
2014-10-08 12:40:00,40.63,40.64,40.61,40.62,61200.0,28.0986,28.1055,28.0848,28.0917,61200.0
2014-10-08 12:45:00,40.62,40.63,40.59,40.62,60400.0,28.0917,28.0986,28.0709,28.0917,60400.0
2014-10-08 12:50:00,40.62,40.63,40.59,40.59,32100.0,28.0917,28.0986,28.0709,28.0709,32100.0
2014-10-08 12:55:00,40.59,40.6,40.58,40.6,22000.0,28.0709,28.0778,28.064,28.0778,22000.0
2014-10-08 13:00:00,40.6,40.69,40.6,40.68,58400.0,28.0778,28.1401,28.0778,28.1332,58400.0
2014-10-08 13:05:00,40.68,40.68,40.63,40.64,28200.0,28.1332,28.1332,28.0986,28.1055,28200.0
2014-10-08 13:10:00,40.64,40.65,40.63,40.64,20100.0,28.1055,28.1124,28.0986,28.1055,20100.0
2014-10-08 13:15:00,40.65,40.67,40.65,40.67,24400.0,28.1124,28.1263,28.1124,28.1263,24400.0
2014-10-08 13:20:00,40.66,40.69,40.65,40.68,31100.0,28.1193,28.1401,28.1124,28.1332,31100.0
2014-10-08 13:25:00,40.67,40.68,40.66,40.66,28600.0,28.1263,28.1332,28.1193,28.1193,28600.0
2014-10-08 13:30:00,40.67,40.7,40.66,40.69,42000.0,28.1263,28.147,28.1193,28.1401,42000.0
2014-10-08 13:35:00,40.69,40.73,40.69,40.72,50900.0,28.1401,28.1678,28.1401,28.1608,50900.0
2014-10-08 13:40:00,40.73,40.73,40.69,40.7,60800.0,28.1678,28.1678,28.1401,28.147,60800.0
2014-10-08 13:45:00,40.71,40.78,40.71,40.78,162000.0,28.1539,28.2023,28.1539,28.2023,162000.0
2014-10-08 13:50:00,40.77,40.79,40.77,40.77,41100.0,28.1954,28.2092,28.1954,28.1954,41100.0
2014-10-08 13:55:00,40.77,40.8,40.75,40.8,38100.0,28.1954,28.2162,28.1816,28.2162,38100.0
2014-10-08 14:00:00,40.8,40.93,40.79,40.86,124400.0,28.2162,28.3061,28.2092,28.2577,124400.0
2014-10-08 14:05:00,40.86,40.92,40.83,40.91,76100.0,28.2577,28.2992,28.2369,28.2922,76100.0
2014-10-08 14:10:00,40.91,40.97,40.9,40.93,81400.0,28.2922,28.3337,28.2853,28.3061,81400.0
2014-10-08 14:15:00,40.93,40.96,40.91,40.96,34400.0,28.3061,28.3268,28.2922,28.3268,34400.0
2014-10-08 14:20:00,40.96,41.01,40.96,41.0,88000.0,28.3268,28.3614,28.3268,28.3545,88000.0
2014-10-08 14:25:00,41.0,41.03,40.97,40.99,95800.0,28.3545,28.3752,28.3337,28.3476,95800.0
2014-10-08 14:30:00,40.99,41.06,40.99,41.04,97500.0,28.3476,28.396,28.3476,28.3821,97500.0
2014-10-08 14:35:00,41.05,41.07,41.03,41.03,65900.0,28.3891,28.4029,28.3752,28.3752,65900.0
2014-10-08 14:40:00,41.03,41.05,41.0,41.0,50700.0,28.3752,28.3891,28.3545,28.3545,50700.0
2014-10-08 14:45:00,41.01,41.04,40.99,41.0,45200.0,28.3614,28.3821,28.3476,28.3545,45200.0
2014-10-08 14:50:00,41.0,41.02,40.96,40.96,42300.0,28.3545,28.3683,28.3268,28.3268,42300.0
2014-10-08 14:55:00,40.97,41.01,40.95,41.0,85500.0,28.3337,28.3614,28.3199,28.3545,85500.0
2014-10-08 15:00:00,41.01,41.05,41.0,41.04,67700.0,28.3614,28.3891,28.3545,28.3821,67700.0
2014-10-08 15:05:00,41.04,41.08,41.03,41.06,68400.0,28.3821,28.4098,28.3752,28.396,68400.0
2014-10-08 15:10:00,41.06,41.07,41.04,41.05,67500.0,28.396,28.4029,28.3821,28.3891,67500.0
2014-10-08 15:15:00,41.05,41.07,41.04,41.05,39700.0,28.3891,28.4029,28.3821,28.3891,39700.0
2014-10-08 15:20:00,41.04,41.13,41.04,41.13,87800.0,28.3821,28.4444,28.3821,28.4444,87800.0
2014-10-08 15:25:00,41.13,41.19,41.12,41.16,70900.0,28.4444,28.4859,28.4375,28.4651,70900.0
2014-10-08 15:30:00,41.15,41.19,41.13,41.19,107200.0,28.4582,28.4859,28.4444,28.4859,107200.0
2014-10-08 15:35:00,41.19,41.22,41.18,41.2,96700.0,28.4859,28.5066,28.479,28.4928,96700.0
2014-10-08 15:40:00,41.2,41.29,41.2,41.25,154300.0,28.4928,28.555,28.4928,28.5274,154300.0
2014-10-08 15:45:00,41.25,41.28,41.24,41.28,167700.0,28.5274,28.5481,28.5205,28.5481,167700.0
2014-10-08 15:50:00,41.28,41.29,41.26,41.27,265300.0,28.5481,28.555,28.5343,28.5412,265300.0
2014-10-08 15:55:00,41.27,41.29,41.24,41.29,466100.0,28.5412,28.555,28.5205,28.555,466100.0
2014-10-09 09:30:00,41.39,41.39,41.17,41.17,216100.0,28.6242,28.6242,28.472,28.472,216100.0
2014-10-09 09:35:00,41.17,41.18,41.12,41.17,79000.0,28.472,28.479,28.4375,28.472,79000.0
2014-10-09 09:40:00,41.17,41.2,41.13,41.17,81800.0,28.472,28.4928,28.4444,28.472,81800.0
2014-10-09 09:45:00,41.18,41.19,41.16,41.17,58000.0,28.479,28.4859,28.4651,28.472,58000.0
2014-10-09 09:50:00,41.17,41.17,41.12,41.13,60200.0,28.472,28.472,28.4375,28.4444,60200.0
2014-10-09 09:55:00,41.12,41.13,41.04,41.08,98300.0,28.4375,28.4444,28.3821,28.4098,98300.0
2014-10-09 10:00:00,41.09,41.21,41.09,41.19,82000.0,28.4167,28.4997,28.4167,28.4859,82000.0
2014-10-09 10:05:00,41.2,41.2,41.07,41.1,93300.0,28.4928,28.4928,28.4029,28.4236,93300.0
2014-10-09 10:10:00,41.11,41.15,41.05,41.14,105700.0,28.4306,28.4582,28.3891,28.4513,105700.0
2014-10-09 10:15:00,41.14,41.18,41.12,41.13,83300.0,28.4513,28.479,28.4375,28.4444,83300.0
2014-10-09 10:20:00,41.13,41.18,41.08,41.08,78200.0,28.4444,28.479,28.4098,28.4098,78200.0
2014-10-09 10:25:00,41.07,41.1,41.05,41.06,40400.0,28.4029,28.4236,28.3891,28.396,40400.0
2014-10-09 10:30:00,41.06,41.06,40.98,41.01,66900.0,28.396,28.396,28.3406,28.3614,66900.0
2014-10-09 10:35:00,41.0,41.0,40.93,40.99,52600.0,28.3545,28.3545,28.3061,28.3476,52600.0
2014-10-09 10:40:00,40.98,41.02,40.97,41.0,89900.0,28.3406,28.3683,28.3337,28.3545,89900.0
2014-10-09 10:45:00,40.99,41.01,40.98,41.01,45400.0,28.3476,28.3614,28.3406,28.3614,45400.0
2014-10-09 10:50:00,41.0,41.03,40.96,40.98,52200.0,28.3545,28.3752,28.3268,28.3406,52200.0
2014-10-09 10:55:00,40.98,41.08,40.98,41.07,45800.0,28.3406,28.4098,28.3406,28.4029,45800.0
2014-10-09 11:00:00,41.08,41.08,40.95,40.96,60800.0,28.4098,28.4098,28.3199,28.3268,60800.0
2014-10-09 11:05:00,40.97,41.04,40.95,41.04,130700.0,28.3337,28.3821,28.3199,28.3821,130700.0
2014-10-09 11:10:00,41.04,41.15,41.01,41.11,129100.0,28.3821,28.4582,28.3614,28.4306,129100.0
2014-10-09 11:15:00,41.11,41.11,41.03,41.04,47500.0,28.4306,28.4306,28.3752,28.3821,47500.0
2014-10-09 11:20:00,41.04,41.1,41.02,41.05,76000.0,28.3821,28.4236,28.3683,28.3891,76000.0
2014-10-09 11:25:00,41.05,41.09,41.04,41.05,60800.0,28.3891,28.4167,28.3821,28.3891,60800.0
2014-10-09 11:30:00,41.06,41.09,41.04,41.07,74500.0,28.396,28.4167,28.3821,28.4029,74500.0
2014-10-09 11:35:00,41.07,41.07,40.97,40.97,123200.0,28.4029,28.4029,28.3337,28.3337,123200.0
2014-10-09 11:40:00,40.98,40.98,40.88,40.88,87500.0,28.3406,28.3406,28.2715,28.2715,87500.0
2014-10-09 11:45:00,40.88,40.93,40.85,40.86,78600.0,28.2715,28.3061,28.2507,28.2577,78600.0
2014-10-09 11:50:00,40.86,40.89,40.79,40.79,48600.0,28.2577,28.2784,28.2092,28.2092,48600.0
2014-10-09 11:55:00,40.79,40.85,40.73,40.83,90100.0,28.2092,28.2507,28.1678,28.2369,90100.0
2014-10-09 12:00:00,40.83,40.9,40.81,40.88,45500.0,28.2369,28.2853,28.2231,28.2715,45500.0
2014-10-09 12:05:00,40.88,40.89,40.84,40.84,35100.0,28.2715,28.2784,28.2438,28.2438,35100.0
2014-10-09 12:10:00,40.84,40.89,40.82,40.84,48700.0,28.2438,28.2784,28.23,28.2438,48700.0
2014-10-09 12:15:00,40.84,40.87,40.75,40.83,63600.0,28.2438,28.2646,28.1816,28.2369,63600.0
2014-10-09 12:20:00,40.83,40.83,40.78,40.8,34300.0,28.2369,28.2369,28.2023,28.2162,34300.0
2014-10-09 12:25:00,40.81,40.81,40.71,40.75,59700.0,28.2231,28.2231,28.1539,28.1816,59700.0
2014-10-09 12:30:00,40.74,40.78,40.71,40.74,93700.0,28.1747,28.2023,28.1539,28.1747,93700.0
2014-10-09 12:35:00,40.75,40.77,40.74,40.74,34800.0,28.1816,28.1954,28.1747,28.1747,34800.0
2014-10-09 12:40:00,40.73,40.8,40.73,40.79,29400.0,28.1678,28.2162,28.1678,28.2092,29400.0
2014-10-09 12:45:00,40.78,40.81,40.76,40.79,38000.0,28.2023,28.2231,28.1885,28.2092,38000.0
2014-10-09 12:50:00,40.79,40.82,40.78,40.79,36200.0,28.2092,28.23,28.2023,28.2092,36200.0
2014-10-09 12:55:00,40.78,40.85,40.76,40.84,68100.0,28.2023,28.2507,28.1885,28.2438,68100.0
2014-10-09 13:00:00,40.84,40.85,40.76,40.76,87200.0,28.2438,28.2507,28.1885,28.1885,87200.0
2014-10-09 13:05:00,40.76,40.77,40.64,40.66,126300.0,28.1885,28.1954,28.1055,28.1193,126300.0
2014-10-09 13:10:00,40.66,40.66,40.59,40.64,144900.0,28.1193,28.1193,28.0709,28.1055,144900.0
2014-10-09 13:15:00,40.64,40.72,40.64,40.71,77500.0,28.1055,28.1608,28.1055,28.1539,77500.0
2014-10-09 13:20:00,40.71,40.81,40.71,40.8,53000.0,28.1539,28.2231,28.1539,28.2162,53000.0
2014-10-09 13:25:00,40.8,40.8,40.73,40.73,29100.0,28.2162,28.2162,28.1678,28.1678,29100.0
2014-10-09 13:30:00,40.73,40.78,40.71,40.78,48200.0,28.1678,28.2023,28.1539,28.2023,48200.0
2014-10-09 13:35:00,40.78,40.84,40.77,40.84,98400.0,28.2023,28.2438,28.1954,28.2438,98400.0
2014-10-09 13:40:00,40.84,40.84,40.77,40.78,35700.0,28.2438,28.2438,28.1954,28.2023,35700.0
2014-10-09 13:45:00,40.79,40.8,40.7,40.72,99500.0,28.2092,28.2162,28.147,28.1608,99500.0
2014-10-09 13:50:00,40.72,40.74,40.61,40.62,100500.0,28.1608,28.1747,28.0848,28.0917,100500.0
2014-10-09 13:55:00,40.63,40.68,40.62,40.64,55200.0,28.0986,28.1332,28.0917,28.1055,55200.0
2014-10-09 14:00:00,40.63,40.63,40.57,40.62,95700.0,28.0986,28.0986,28.0571,28.0917,95700.0
2014-10-09 14:05:00,40.62,40.68,40.62,40.66,69100.0,28.0917,28.1332,28.0917,28.1193,69100.0
2014-10-09 14:10:00,40.65,40.66,40.62,40.63,80800.0,28.1124,28.1193,28.0917,28.0986,80800.0
2014-10-09 14:15:00,40.63,40.68,40.59,40.61,94600.0,28.0986,28.1332,28.0709,28.0848,94600.0
2014-10-09 14:20:00,40.61,40.63,40.56,40.58,69800.0,28.0848,28.0986,28.0502,28.064,69800.0
2014-10-09 14:25:00,40.58,40.65,40.58,40.61,106800.0,28.064,28.1124,28.064,28.0848,106800.0
2014-10-09 14:30:00,40.61,40.62,40.55,40.59,81600.0,28.0848,28.0917,28.0433,28.0709,81600.0
2014-10-09 14:35:00,40.59,40.7,40.59,40.66,60000.0,28.0709,28.147,28.0709,28.1193,60000.0
2014-10-09 14:40:00,40.66,40.7,40.63,40.67,57600.0,28.1193,28.147,28.0986,28.1263,57600.0
2014-10-09 14:45:00,40.67,40.68,40.62,40.64,63700.0,28.1263,28.1332,28.0917,28.1055,63700.0
2014-10-09 14:50:00,40.63,40.73,40.63,40.7,45800.0,28.0986,28.1678,28.0986,28.147,45800.0
2014-10-09 14:55:00,40.7,40.71,40.64,40.65,54100.0,28.147,28.1539,28.1055,28.1124,54100.0
2014-10-09 15:00:00,40.64,40.7,40.63,40.7,51900.0,28.1055,28.147,28.0986,28.147,51900.0
2014-10-09 15:05:00,40.7,40.71,40.62,40.63,70100.0,28.147,28.1539,28.0917,28.0986,70100.0
2014-10-09 15:10:00,40.63,40.74,40.63,40.7,94900.0,28.0986,28.1747,28.0986,28.147,94900.0
2014-10-09 15:15:00,40.7,40.77,40.68,40.74,100800.0,28.147,28.1954,28.1332,28.1747,100800.0
2014-10-09 15:20:00,40.73,40.76,40.68,40.73,109700.0,28.1678,28.1885,28.1332,28.1678,109700.0
2014-10-09 15:25:00,40.73,40.77,40.71,40.76,102000.0,28.1678,28.1954,28.1539,28.1885,102000.0
2014-10-09 15:30:00,40.76,40.87,40.76,40.84,126300.0,28.1885,28.2646,28.1885,28.2438,126300.0
2014-10-09 15:35:00,40.84,40.89,40.79,40.82,125000.0,28.2438,28.2784,28.2092,28.23,125000.0
2014-10-09 15:40:00,40.83,40.83,40.72,40.73,209300.0,28.2369,28.2369,28.1608,28.1678,209300.0
2014-10-09 15:45:00,40.72,40.73,40.6,40.62,217700.0,28.1608,28.1678,28.0778,28.0917,217700.0
2014-10-09 15:50:00,40.61,40.66,40.59,40.63,175800.0,28.0848,28.1193,28.0709,28.0986,175800.0
2014-10-09 15:55:00,40.64,40.69,40.58,40.58,426700.0,28.1055,28.1401,28.064,28.064,426700.0
2014-10-10 09:30:00,40.63,40.76,40.61,40.75,113300.0,28.0986,28.1885,28.0848,28.1816,113300.0
2014-10-10 09:35:00,40.75,40.96,40.72,40.92,98000.0,28.1816,28.3268,28.1608,28.2992,98000.0
2014-10-10 09:40:00,40.92,40.96,40.86,40.96,102200.0,28.2992,28.3268,28.2577,28.3268,102200.0
2014-10-10 09:45:00,40.95,41.02,40.89,40.9,74900.0,28.3199,28.3683,28.2784,28.2853,74900.0
2014-10-10 09:50:00,40.9,40.93,40.82,40.84,90300.0,28.2853,28.3061,28.23,28.2438,90300.0
2014-10-10 09:55:00,40.84,41.02,40.84,40.98,89900.0,28.2438,28.3683,28.2438,28.3406,89900.0
2014-10-10 10:00:00,40.97,41.0,40.88,40.88,69300.0,28.3337,28.3545,28.2715,28.2715,69300.0
2014-10-10 10:05:00,40.88,40.88,40.78,40.78,51900.0,28.2715,28.2715,28.2023,28.2023,51900.0
2014-10-10 10:10:00,40.78,40.87,40.75,40.77,49900.0,28.2023,28.2646,28.1816,28.1954,49900.0
2014-10-10 10:15:00,40.77,40.82,40.73,40.81,61100.0,28.1954,28.23,28.1678,28.2231,61100.0
2014-10-10 10:20:00,40.8,40.81,40.75,40.75,70000.0,28.2162,28.2231,28.1816,28.1816,70000.0
2014-10-10 10:25:00,40.75,40.75,40.66,40.67,124300.0,28.1816,28.1816,28.1193,28.1263,124300.0
2014-10-10 10:30:00,40.67,40.8,40.62,40.79,133100.0,28.1263,28.2162,28.0917,28.2092,133100.0
2014-10-10 10:35:00,40.79,40.89,40.76,40.84,114000.0,28.2092,28.2784,28.1885,28.2438,114000.0
2014-10-10 10:40:00,40.84,40.86,40.72,40.81,71200.0,28.2438,28.2577,28.1608,28.2231,71200.0
2014-10-10 10:45:00,40.82,40.82,40.73,40.79,96700.0,28.23,28.23,28.1678,28.2092,96700.0
2014-10-10 10:50:00,40.79,40.88,40.76,40.78,66100.0,28.2092,28.2715,28.1885,28.2023,66100.0
2014-10-10 10:55:00,40.78,40.83,40.73,40.74,66300.0,28.2023,28.2369,28.1678,28.1747,66300.0
2014-10-10 11:00:00,40.75,40.79,40.7,40.75,144400.0,28.1816,28.2092,28.147,28.1816,144400.0
2014-10-10 11:05:00,40.74,40.75,40.69,40.71,135500.0,28.1747,28.1816,28.1401,28.1539,135500.0
2014-10-10 11:10:00,40.71,40.71,40.61,40.62,59700.0,28.1539,28.1539,28.0848,28.0917,59700.0
2014-10-10 11:15:00,40.61,40.62,40.56,40.59,80900.0,28.0848,28.0917,28.0502,28.0709,80900.0
2014-10-10 11:20:00,40.6,40.64,40.53,40.57,160900.0,28.0778,28.1055,28.0294,28.0571,160900.0
2014-10-10 11:25:00,40.57,40.61,40.55,40.56,116200.0,28.0571,28.0848,28.0433,28.0502,116200.0
2014-10-10 11:30:00,40.55,40.58,40.53,40.53,90100.0,28.0433,28.064,28.0294,28.0294,90100.0
2014-10-10 11:35:00,40.53,40.55,40.52,40.52,71000.0,28.0294,28.0433,28.0225,28.0225,71000.0
2014-10-10 11:40:00,40.51,40.51,40.46,40.51,166900.0,28.0156,28.0156,27.981,28.0156,166900.0
2014-10-10 11:45:00,40.51,40.57,40.5,40.57,87800.0,28.0156,28.0571,28.0087,28.0571,87800.0
2014-10-10 11:50:00,40.57,40.66,40.57,40.63,96400.0,28.0571,28.1193,28.0571,28.0986,96400.0
2014-10-10 11:55:00,40.63,40.65,40.58,40.62,69200.0,28.0986,28.1124,28.064,28.0917,69200.0
2014-10-10 12:00:00,40.62,40.81,40.6,40.8,99800.0,28.0917,28.2231,28.0778,28.2162,99800.0
2014-10-10 12:05:00,40.81,40.81,40.72,40.72,68500.0,28.2231,28.2231,28.1608,28.1608,68500.0
2014-10-10 12:10:00,40.72,40.81,40.72,40.79,59900.0,28.1608,28.2231,28.1608,28.2092,59900.0
2014-10-10 12:15:00,40.79,40.8,40.73,40.73,73900.0,28.2092,28.2162,28.1678,28.1678,73900.0
2014-10-10 12:20:00,40.72,40.76,40.7,40.75,43900.0,28.1608,28.1885,28.147,28.1816,43900.0
2014-10-10 12:25:00,40.75,40.82,40.75,40.76,60500.0,28.1816,28.23,28.1816,28.1885,60500.0
2014-10-10 12:30:00,40.77,40.87,40.77,40.8,192600.0,28.1954,28.2646,28.1954,28.2162,192600.0
2014-10-10 12:35:00,40.81,40.82,40.73,40.74,43300.0,28.2231,28.23,28.1678,28.1747,43300.0
2014-10-10 12:40:00,40.75,40.82,40.75,40.79,55900.0,28.1816,28.23,28.1816,28.2092,55900.0
2014-10-10 12:45:00,40.79,40.8,40.75,40.77,38800.0,28.2092,28.2162,28.1816,28.1954,38800.0
2014-10-10 12:50:00,40.77,40.79,40.71,40.76,43100.0,28.1954,28.2092,28.1539,28.1885,43100.0
2014-10-10 12:55:00,40.76,40.76,40.73,40.73,32400.0,28.1885,28.1885,28.1678,28.1678,32400.0
2014-10-10 13:00:00,40.73,40.77,40.7,40.7,48700.0,28.1678,28.1954,28.147,28.147,48700.0
2014-10-10 13:05:00,40.71,40.73,40.67,40.73,27900.0,28.1539,28.1678,28.1263,28.1678,27900.0
2014-10-10 13:10:00,40.73,40.76,40.72,40.72,20500.0,28.1678,28.1885,28.1608,28.1608,20500.0
2014-10-10 13:15:00,40.72,40.72,40.67,40.68,23200.0,28.1608,28.1608,28.1263,28.1332,23200.0
2014-10-10 13:20:00,40.67,40.68,40.64,40.66,23400.0,28.1263,28.1332,28.1055,28.1193,23400.0
2014-10-10 13:25:00,40.66,40.66,40.58,40.6,67000.0,28.1193,28.1193,28.064,28.0778,67000.0
2014-10-10 13:30:00,40.61,40.65,40.59,40.61,46500.0,28.0848,28.1124,28.0709,28.0848,46500.0
2014-10-10 13:35:00,40.61,40.68,40.6,40.67,30700.0,28.0848,28.1332,28.0778,28.1263,30700.0
2014-10-10 13:40:00,40.66,40.69,40.66,40.68,34200.0,28.1193,28.1401,28.1193,28.1332,34200.0
2014-10-10 13:45:00,40.68,40.69,40.6,40.65,65700.0,28.1332,28.1401,28.0778,28.1124,65700.0
2014-10-10 13:50:00,40.65,40.66,40.62,40.63,62400.0,28.1124,28.1193,28.0917,28.0986,62400.0
2014-10-10 13:55:00,40.64,40.66,40.61,40.64,106500.0,28.1055,28.1193,28.0848,28.1055,106500.0
2014-10-10 14:00:00,40.63,40.66,40.62,40.65,104500.0,28.0986,28.1193,28.0917,28.1124,104500.0
2014-10-10 14:05:00,40.64,40.65,40.61,40.62,35800.0,28.1055,28.1124,28.0848,28.0917,35800.0
2014-10-10 14:10:00,40.63,40.63,40.58,40.58,57300.0,28.0986,28.0986,28.064,28.064,57300.0
2014-10-10 14:15:00,40.59,40.62,40.56,40.56,104100.0,28.0709,28.0917,28.0502,28.0502,104100.0
2014-10-10 14:20:00,40.56,40.6,40.56,40.6,39200.0,28.0502,28.0778,28.0502,28.0778,39200.0
2014-10-10 14:25:00,40.61,40.63,40.59,40.61,29400.0,28.0848,28.0986,28.0709,28.0848,29400.0
2014-10-10 14:30:00,40.61,40.62,40.57,40.57,43300.0,28.0848,28.0917,28.0571,28.0571,43300.0
2014-10-10 14:35:00,40.56,40.57,40.52,40.52,31800.0,28.0502,28.0571,28.0225,28.0225,31800.0
2014-10-10 14:40:00,40.52,40.53,40.48,40.51,33800.0,28.0225,28.0294,27.9949,28.0156,33800.0
2014-10-10 14:45:00,40.52,40.52,40.47,40.48,65800.0,28.0225,28.0225,27.9879,27.9949,65800.0
2014-10-10 14:50:00,40.48,40.49,40.47,40.47,77300.0,27.9949,28.0018,27.9879,27.9879,77300.0
2014-10-10 14:55:00,40.48,40.49,40.4,40.4,139300.0,27.9949,28.0018,27.9395,27.9395,139300.0
2014-10-10 15:00:00,40.41,40.41,40.34,40.35,179300.0,27.9465,27.9465,27.898,27.905,179300.0
2014-10-10 15:05:00,40.34,40.34,40.26,40.26,316700.0,27.898,27.898,27.8427,27.8427,316700.0
2014-10-10 15:10:00,40.26,40.26,40.2,40.22,548400.0,27.8427,27.8427,27.8012,27.8151,548400.0
2014-10-10 15:15:00,40.21,40.24,40.17,40.24,315100.0,27.8081,27.8289,27.7805,27.8289,315100.0
2014-10-10 15:20:00,40.23,40.29,40.23,40.27,106300.0,27.822,27.8635,27.822,27.8496,106300.0
2014-10-10 15:25:00,40.27,40.29,40.22,40.29,208900.0,27.8496,27.8635,27.8151,27.8635,208900.0
2014-10-10 15:30:00,40.3,40.31,40.19,40.2,128400.0,27.8704,27.8773,27.7943,27.8012,128400.0
2014-10-10 15:35:00,40.2,40.27,40.2,40.26,121800.0,27.8012,27.8496,27.8012,27.8427,121800.0
2014-10-10 15:40:00,40.26,40.26,40.2,40.21,196400.0,27.8427,27.8427,27.8012,27.8081,196400.0
2014-10-10 15:45:00,40.22,40.24,40.12,40.13,229600.0,27.8151,27.8289,27.7459,27.7528,229600.0
2014-10-10 15:50:00,40.13,40.16,40.1,40.1,245700.0,27.7528,27.7736,27.7321,27.7321,245700.0
2014-10-10 15:55:00,40.11,40.11,40.06,40.07,594000.0,27.739,27.739,27.7044,27.7113,594000.0
2014-10-13 09:30:00,40.11,40.15,40.03,40.14,100100.0,27.739,27.7666,27.6837,27.7597,100100.0
2014-10-13 09:35:00,40.14,40.24,40.13,40.19,50800.0,27.7597,27.8289,27.7528,27.7943,50800.0
2014-10-13 09:40:00,40.19,40.2,40.13,40.15,91900.0,27.7943,27.8012,27.7528,27.7666,91900.0
2014-10-13 09:45:00,40.14,40.2,40.14,40.16,82800.0,27.7597,27.8012,27.7597,27.7736,82800.0
2014-10-13 09:50:00,40.16,40.18,40.12,40.15,128300.0,27.7736,27.7874,27.7459,27.7666,128300.0
2014-10-13 09:55:00,40.15,40.23,40.07,40.2,119500.0,27.7666,27.822,27.7113,27.8012,119500.0
2014-10-13 10:00:00,40.2,40.22,40.15,40.2,65400.0,27.8012,27.8151,27.7666,27.8012,65400.0
2014-10-13 10:05:00,40.2,40.21,40.14,40.15,58600.0,27.8012,27.8081,27.7597,27.7666,58600.0
2014-10-13 10:10:00,40.15,40.18,40.11,40.14,64700.0,27.7666,27.7874,27.739,27.7597,64700.0
2014-10-13 10:15:00,40.15,40.16,40.08,40.11,105800.0,27.7666,27.7736,27.7182,27.739,105800.0
2014-10-13 10:20:00,40.11,40.16,40.1,40.11,75100.0,27.739,27.7736,27.7321,27.739,75100.0
2014-10-13 10:25:00,40.11,40.12,40.08,40.1,94500.0,27.739,27.7459,27.7182,27.7321,94500.0
2014-10-13 10:30:00,40.09,40.18,40.07,40.15,75700.0,27.7251,27.7874,27.7113,27.7666,75700.0
2014-10-13 10:35:00,40.15,40.17,40.1,40.17,65900.0,27.7666,27.7805,27.7321,27.7805,65900.0
2014-10-13 10:40:00,40.17,40.17,40.07,40.09,74300.0,27.7805,27.7805,27.7113,27.7251,74300.0
2014-10-13 10:45:00,40.09,40.15,40.08,40.13,96600.0,27.7251,27.7666,27.7182,27.7528,96600.0
2014-10-13 10:50:00,40.14,40.28,40.13,40.28,93000.0,27.7597,27.8565,27.7528,27.8565,93000.0
2014-10-13 10:55:00,40.27,40.3,40.23,40.23,88000.0,27.8496,27.8704,27.822,27.822,88000.0
2014-10-13 11:00:00,40.24,40.31,40.22,40.3,61000.0,27.8289,27.8773,27.8151,27.8704,61000.0
2014-10-13 11:05:00,40.3,40.32,40.26,40.27,91100.0,27.8704,27.8842,27.8427,27.8496,91100.0
2014-10-13 11:10:00,40.28,40.28,40.23,40.23,83500.0,27.8565,27.8565,27.822,27.822,83500.0
2014-10-13 11:15:00,40.23,40.24,40.14,40.15,66800.0,27.822,27.8289,27.7597,27.7666,66800.0
2014-10-13 11:20:00,40.14,40.24,40.14,40.24,60400.0,27.7597,27.8289,27.7597,27.8289,60400.0
2014-10-13 11:25:00,40.25,40.29,40.23,40.25,94000.0,27.8358,27.8635,27.822,27.8358,94000.0
2014-10-13 11:30:00,40.24,40.31,40.24,40.27,39800.0,27.8289,27.8773,27.8289,27.8496,39800.0
2014-10-13 11:35:00,40.28,40.28,40.2,40.22,49300.0,27.8565,27.8565,27.8012,27.8151,49300.0
2014-10-13 11:40:00,40.22,40.28,40.22,40.28,117000.0,27.8151,27.8565,27.8151,27.8565,117000.0
2014-10-13 11:45:00,40.28,40.37,40.28,40.36,134100.0,27.8565,27.9188,27.8565,27.9119,134100.0
2014-10-13 11:50:00,40.37,40.39,40.31,40.31,54900.0,27.9188,27.9326,27.8773,27.8773,54900.0
2014-10-13 11:55:00,40.32,40.33,40.25,40.25,57700.0,27.8842,27.8911,27.8358,27.8358,57700.0
2014-10-13 12:00:00,40.25,40.28,40.23,40.26,66800.0,27.8358,27.8565,27.822,27.8427,66800.0
2014-10-13 12:05:00,40.25,40.26,40.21,40.22,147600.0,27.8358,27.8427,27.8081,27.8151,147600.0
2014-10-13 12:10:00,40.23,40.25,40.21,40.23,132300.0,27.822,27.8358,27.8081,27.822,132300.0
2014-10-13 12:15:00,40.22,40.29,40.22,40.26,41600.0,27.8151,27.8635,27.8151,27.8427,41600.0
2014-10-13 12:20:00,40.27,40.32,40.26,40.31,126800.0,27.8496,27.8842,27.8427,27.8773,126800.0
2014-10-13 12:25:00,40.32,40.34,40.28,40.34,119900.0,27.8842,27.898,27.8565,27.898,119900.0
2014-10-13 12:30:00,40.34,40.41,40.34,40.41,33300.0,27.898,27.9465,27.898,27.9465,33300.0
2014-10-13 12:35:00,40.41,40.48,40.41,40.45,85900.0,27.9465,27.9949,27.9465,27.9741,85900.0
2014-10-13 12:40:00,40.46,40.51,40.44,40.47,85500.0,27.981,28.0156,27.9672,27.9879,85500.0
2014-10-13 12:45:00,40.46,40.47,40.42,40.43,37300.0,27.981,27.9879,27.9534,27.9603,37300.0
2014-10-13 12:50:00,40.43,40.45,40.41,40.45,27500.0,27.9603,27.9741,27.9465,27.9741,27500.0
2014-10-13 12:55:00,40.45,40.52,40.43,40.51,141100.0,27.9741,28.0225,27.9603,28.0156,141100.0
2014-10-13 13:00:00,40.51,40.52,40.49,40.52,34900.0,28.0156,28.0225,28.0018,28.0225,34900.0
2014-10-13 13:05:00,40.52,40.55,40.5,40.54,125500.0,28.0225,28.0433,28.0087,28.0364,125500.0
2014-10-13 13:10:00,40.55,40.55,40.46,40.48,42500.0,28.0433,28.0433,27.981,27.9949,42500.0
2014-10-13 13:15:00,40.47,40.47,40.38,40.42,47100.0,27.9879,27.9879,27.9257,27.9534,47100.0
2014-10-13 13:20:00,40.41,40.43,40.38,40.4,38600.0,27.9465,27.9603,27.9257,27.9395,38600.0
2014-10-13 13:25:00,40.4,40.45,40.38,40.45,38700.0,27.9395,27.9741,27.9257,27.9741,38700.0
2014-10-13 13:30:00,40.45,40.46,40.43,40.43,46400.0,27.9741,27.981,27.9603,27.9603,46400.0
2014-10-13 13:35:00,40.44,40.51,40.44,40.48,57800.0,27.9672,28.0156,27.9672,27.9949,57800.0
2014-10-13 13:40:00,40.49,40.49,40.47,40.48,30900.0,28.0018,28.0018,27.9879,27.9949,30900.0
2014-10-13 13:45:00,40.48,40.49,40.42,40.45,32700.0,27.9949,28.0018,27.9534,27.9741,32700.0
2014-10-13 13:50:00,40.45,40.47,40.42,40.45,62100.0,27.9741,27.9879,27.9534,27.9741,62100.0
2014-10-13 13:55:00,40.45,40.45,40.35,40.4,58800.0,27.9741,27.9741,27.905,27.9395,58800.0
2014-10-13 14:00:00,40.39,40.4,40.33,40.34,56800.0,27.9326,27.9395,27.8911,27.898,56800.0
2014-10-13 14:05:00,40.34,40.4,40.34,40.4,45700.0,27.898,27.9395,27.898,27.9395,45700.0
2014-10-13 14:10:00,40.39,40.39,40.36,40.37,32200.0,27.9326,27.9326,27.9119,27.9188,32200.0
2014-10-13 14:15:00,40.36,40.37,40.32,40.33,56500.0,27.9119,27.9188,27.8842,27.8911,56500.0
2014-10-13 14:20:00,40.32,40.36,40.31,40.35,51100.0,27.8842,27.9119,27.8773,27.905,51100.0
2014-10-13 14:25:00,40.35,40.37,40.32,40.34,73900.0,27.905,27.9188,27.8842,27.898,73900.0
2014-10-13 14:30:00,40.35,40.35,40.27,40.29,56200.0,27.905,27.905,27.8496,27.8635,56200.0
2014-10-13 14:35:00,40.3,40.33,40.28,40.31,98700.0,27.8704,27.8911,27.8565,27.8773,98700.0
2014-10-13 14:40:00,40.31,40.31,40.26,40.29,47200.0,27.8773,27.8773,27.8427,27.8635,47200.0
2014-10-13 14:45:00,40.29,40.3,40.27,40.28,64100.0,27.8635,27.8704,27.8496,27.8565,64100.0
2014-10-13 14:50:00,40.28,40.33,40.27,40.3,60100.0,27.8565,27.8911,27.8496,27.8704,60100.0
2014-10-13 14:55:00,40.29,40.3,40.25,40.28,39100.0,27.8635,27.8704,27.8358,27.8565,39100.0
2014-10-13 15:00:00,40.28,40.31,40.26,40.26,66400.0,27.8565,27.8773,27.8427,27.8427,66400.0
2014-10-13 15:05:00,40.26,40.27,40.2,40.2,53200.0,27.8427,27.8496,27.8012,27.8012,53200.0
2014-10-13 15:10:00,40.2,40.24,40.19,40.23,101200.0,27.8012,27.8289,27.7943,27.822,101200.0
2014-10-13 15:15:00,40.24,40.25,40.15,40.16,61000.0,27.8289,27.8358,27.7666,27.7736,61000.0
2014-10-13 15:20:00,40.16,40.18,40.14,40.18,100700.0,27.7736,27.7874,27.7597,27.7874,100700.0
2014-10-13 15:25:00,40.18,40.22,40.17,40.18,48200.0,27.7874,27.8151,27.7805,27.7874,48200.0
2014-10-13 15:30:00,40.19,40.19,39.93,40.05,290400.0,27.7943,27.7943,27.6145,27.6975,290400.0
2014-10-13 15:35:00,40.06,40.1,39.99,39.99,286900.0,27.7044,27.7321,27.656,27.656,286900.0
2014-10-13 15:40:00,39.99,40.09,39.96,40.0,223900.0,27.656,27.7251,27.6352,27.6629,223900.0
2014-10-13 15:45:00,40.0,40.0,39.91,39.96,236000.0,27.6629,27.6629,27.6007,27.6352,236000.0
2014-10-13 15:50:00,39.96,40.0,39.88,39.92,241900.0,27.6352,27.6629,27.5799,27.6076,241900.0
2014-10-13 15:55:00,39.91,39.93,39.83,39.87,290500.0,27.6007,27.6145,27.5453,27.573,290500.0
2014-10-14 09:30:00,40.0,40.05,39.83,40.03,122800.0,27.6629,27.6975,27.5453,27.6837,122800.0
2014-10-14 09:35:00,40.03,40.1,39.99,40.0,150500.0,27.6837,27.7321,27.656,27.6629,150500.0
2014-10-14 09:40:00,40.0,40.02,39.93,40.02,284800.0,27.6629,27.6767,27.6145,27.6767,284800.0
2014-10-14 09:45:00,40.02,40.06,39.99,40.01,216000.0,27.6767,27.7044,27.656,27.6698,216000.0
2014-10-14 09:50:00,40.0,40.03,39.92,39.93,361200.0,27.6629,27.6837,27.6076,27.6145,361200.0
2014-10-14 09:55:00,39.92,39.99,39.89,39.98,208900.0,27.6076,27.656,27.5868,27.6491,208900.0
2014-10-14 10:00:00,39.99,40.15,39.95,40.12,188800.0,27.656,27.7666,27.6283,27.7459,188800.0
2014-10-14 10:05:00,40.11,40.27,40.1,40.26,161700.0,27.739,27.8496,27.7321,27.8427,161700.0
2014-10-14 10:10:00,40.26,40.26,40.11,40.18,170400.0,27.8427,27.8427,27.739,27.7874,170400.0
2014-10-14 10:15:00,40.18,40.25,40.15,40.22,161600.0,27.7874,27.8358,27.7666,27.8151,161600.0
2014-10-14 10:20:00,40.22,40.31,40.2,40.24,154500.0,27.8151,27.8773,27.8012,27.8289,154500.0
2014-10-14 10:25:00,40.24,40.26,40.18,40.22,83900.0,27.8289,27.8427,27.7874,27.8151,83900.0
2014-10-14 10:30:00,40.22,40.25,40.18,40.21,134100.0,27.8151,27.8358,27.7874,27.8081,134100.0
2014-10-14 10:35:00,40.21,40.31,40.21,40.29,104200.0,27.8081,27.8773,27.8081,27.8635,104200.0
2014-10-14 10:40:00,40.29,40.32,40.18,40.18,214300.0,27.8635,27.8842,27.7874,27.7874,214300.0
2014-10-14 10:45:00,40.18,40.3,40.18,40.27,87600.0,27.7874,27.8704,27.7874,27.8496,87600.0
2014-10-14 10:50:00,40.28,40.32,40.25,40.28,112500.0,27.8565,27.8842,27.8358,27.8565,112500.0
2014-10-14 10:55:00,40.28,40.3,40.19,40.2,70800.0,27.8565,27.8704,27.7943,27.8012,70800.0
2014-10-14 11:00:00,40.21,40.23,40.14,40.21,128700.0,27.8081,27.822,27.7597,27.8081,128700.0
2014-10-14 11:05:00,40.21,40.29,40.2,40.25,88100.0,27.8081,27.8635,27.8012,27.8358,88100.0
2014-10-14 11:10:00,40.25,40.29,40.21,40.23,87300.0,27.8358,27.8635,27.8081,27.822,87300.0
2014-10-14 11:15:00,40.23,40.29,40.23,40.26,65800.0,27.822,27.8635,27.822,27.8427,65800.0
2014-10-14 11:20:00,40.26,40.27,40.24,40.26,40100.0,27.8427,27.8496,27.8289,27.8427,40100.0
2014-10-14 11:25:00,40.26,40.33,40.26,40.29,94000.0,27.8427,27.8911,27.8427,27.8635,94000.0
2014-10-14 11:30:00,40.28,40.3,40.24,40.26,69800.0,27.8565,27.8704,27.8289,27.8427,69800.0
2014-10-14 11:35:00,40.26,40.3,40.25,40.27,43500.0,27.8427,27.8704,27.8358,27.8496,43500.0
2014-10-14 11:40:00,40.26,40.33,40.26,40.32,136300.0,27.8427,27.8911,27.8427,27.8842,136300.0
2014-10-14 11:45:00,40.32,40.33,40.28,40.32,119300.0,27.8842,27.8911,27.8565,27.8842,119300.0
2014-10-14 11:50:00,40.32,40.33,40.26,40.29,42800.0,27.8842,27.8911,27.8427,27.8635,42800.0
2014-10-14 11:55:00,40.3,40.3,40.25,40.29,156200.0,27.8704,27.8704,27.8358,27.8635,156200.0
2014-10-14 12:00:00,40.3,40.33,40.28,40.3,92400.0,27.8704,27.8911,27.8565,27.8704,92400.0
2014-10-14 12:05:00,40.3,40.4,40.3,40.4,58100.0,27.8704,27.9395,27.8704,27.9395,58100.0
2014-10-14 12:10:00,40.4,40.47,40.39,40.47,99200.0,27.9395,27.9879,27.9326,27.9879,99200.0
2014-10-14 12:15:00,40.47,40.48,40.38,40.4,84100.0,27.9879,27.9949,27.9257,27.9395,84100.0
2014-10-14 12:20:00,40.39,40.41,40.36,40.4,164200.0,27.9326,27.9465,27.9119,27.9395,164200.0
2014-10-14 12:25:00,40.4,40.41,40.34,40.34,90000.0,27.9395,27.9465,27.898,27.898,90000.0
2014-10-14 12:30:00,40.34,40.37,40.32,40.32,132900.0,27.898,27.9188,27.8842,27.8842,132900.0
2014-10-14 12:35:00,40.32,40.35,40.28,40.33,153400.0,27.8842,27.905,27.8565,27.8911,153400.0
2014-10-14 12:40:00,40.33,40.37,40.33,40.36,81700.0,27.8911,27.9188,27.8911,27.9119,81700.0
2014-10-14 12:45:00,40.35,40.43,40.35,40.42,131500.0,27.905,27.9603,27.905,27.9534,131500.0
2014-10-14 12:50:00,40.42,40.43,40.38,40.39,62700.0,27.9534,27.9603,27.9257,27.9326,62700.0
2014-10-14 12:55:00,40.38,40.39,40.35,40.36,21800.0,27.9257,27.9326,27.905,27.9119,21800.0
2014-10-14 13:00:00,40.36,40.37,40.3,40.33,57900.0,27.9119,27.9188,27.8704,27.8911,57900.0
2014-10-14 13:05:00,40.32,40.34,40.31,40.32,36000.0,27.8842,27.898,27.8773,27.8842,36000.0
2014-10-14 13:10:00,40.31,40.36,40.31,40.33,55100.0,27.8773,27.9119,27.8773,27.8911,55100.0
2014-10-14 13:15:00,40.33,40.34,40.31,40.33,41400.0,27.8911,27.898,27.8773,27.8911,41400.0
2014-10-14 13:20:00,40.33,40.34,40.29,40.29,61300.0,27.8911,27.898,27.8635,27.8635,61300.0
2014-10-14 13:25:00,40.29,40.31,40.27,40.28,40200.0,27.8635,27.8773,27.8496,27.8565,40200.0
2014-10-14 13:30:00,40.28,40.3,40.25,40.3,45600.0,27.8565,27.8704,27.8358,27.8704,45600.0
2014-10-14 13:35:00,40.31,40.31,40.23,40.26,66600.0,27.8773,27.8773,27.822,27.8427,66600.0
2014-10-14 13:40:00,40.26,40.28,40.24,40.24,56400.0,27.8427,27.8565,27.8289,27.8289,56400.0
2014-10-14 13:45:00,40.23,40.28,40.21,40.28,136100.0,27.822,27.8565,27.8081,27.8565,136100.0
2014-10-14 13:50:00,40.28,40.35,40.28,40.34,131500.0,27.8565,27.905,27.8565,27.898,131500.0
2014-10-14 13:55:00,40.33,40.35,40.32,40.34,270700.0,27.8911,27.905,27.8842,27.898,270700.0
2014-10-14 14:00:00,40.34,40.35,40.3,40.3,94200.0,27.898,27.905,27.8704,27.8704,94200.0
2014-10-14 14:05:00,40.31,40.32,40.29,40.3,59000.0,27.8773,27.8842,27.8635,27.8704,59000.0
2014-10-14 14:10:00,40.3,40.34,40.3,40.32,114100.0,27.8704,27.898,27.8704,27.8842,114100.0
2014-10-14 14:15:00,40.33,40.34,40.3,40.33,176500.0,27.8911,27.898,27.8704,27.8911,176500.0
2014-10-14 14:20:00,40.32,40.34,40.23,40.24,92600.0,27.8842,27.898,27.822,27.8289,92600.0
2014-10-14 14:25:00,40.24,40.26,40.19,40.23,64500.0,27.8289,27.8427,27.7943,27.822,64500.0
2014-10-14 14:30:00,40.22,40.28,40.16,40.16,156800.0,27.8151,27.8565,27.7736,27.7736,156800.0
2014-10-14 14:35:00,40.16,40.19,40.09,40.13,196600.0,27.7736,27.7943,27.7251,27.7528,196600.0
2014-10-14 14:40:00,40.13,40.18,40.13,40.18,89600.0,27.7528,27.7874,27.7528,27.7874,89600.0
2014-10-14 14:45:00,40.18,40.2,40.13,40.16,126900.0,27.7874,27.8012,27.7528,27.7736,126900.0
2014-10-14 14:50:00,40.16,40.16,40.03,40.06,186700.0,27.7736,27.7736,27.6837,27.7044,186700.0
2014-10-14 14:55:00,40.06,40.08,39.99,40.0,188800.0,27.7044,27.7182,27.656,27.6629,188800.0
2014-10-14 15:00:00,40.0,40.05,39.98,40.04,218600.0,27.6629,27.6975,27.6491,27.6906,218600.0
2014-10-14 15:05:00,40.04,40.05,39.97,40.03,89700.0,27.6906,27.6975,27.6422,27.6837,89700.0
2014-10-14 15:10:00,40.04,40.11,40.04,40.1,117800.0,27.6906,27.739,27.6906,27.7321,117800.0
2014-10-14 15:15:00,40.11,40.12,40.05,40.05,107700.0,27.739,27.7459,27.6975,27.6975,107700.0
2014-10-14 15:20:00,40.05,40.05,39.92,39.94,237000.0,27.6975,27.6975,27.6076,27.6214,237000.0
2014-10-14 15:25:00,39.94,39.96,39.87,39.94,198400.0,27.6214,27.6352,27.573,27.6214,198400.0
2014-10-14 15:30:00,39.94,39.95,39.87,39.89,143300.0,27.6214,27.6283,27.573,27.5868,143300.0
2014-10-14 15:35:00,39.88,39.95,39.88,39.95,267600.0,27.5799,27.6283,27.5799,27.6283,267600.0
2014-10-14 15:40:00,39.95,39.96,39.9,39.94,362900.0,27.6283,27.6352,27.5937,27.6214,362900.0
2014-10-14 15:45:00,39.94,39.96,39.91,39.94,335600.0,27.6214,27.6352,27.6007,27.6214,335600.0
2014-10-14 15:50:00,39.94,39.96,39.91,39.91,338100.0,27.6214,27.6352,27.6007,27.6007,338100.0
2014-10-14 15:55:00,39.91,39.99,39.9,39.97,537900.0,27.6007,27.656,27.5937,27.6422,537900.0
2014-10-15 09:30:00,39.58,39.73,39.26,39.34,357800.0,27.3724,27.4762,27.1511,27.2065,357800.0
2014-10-15 09:35:00,39.33,39.36,38.32,38.85,494900.0,27.1996,27.2203,26.5011,26.8676,494900.0
2014-10-15 09:40:00,38.84,39.05,38.77,39.05,179200.0,26.8607,27.0059,26.8123,27.0059,179200.0
2014-10-15 09:45:00,39.05,39.4,39.02,39.4,155400.0,27.0059,27.248,26.9852,27.248,155400.0
2014-10-15 09:50:00,39.4,39.44,39.31,39.36,89800.0,27.248,27.2756,27.1857,27.2203,89800.0
2014-10-15 09:55:00,39.36,39.41,39.29,39.37,109300.0,27.2203,27.2549,27.1719,27.2272,109300.0
2014-10-15 10:00:00,39.38,39.57,39.38,39.45,174300.0,27.2341,27.3655,27.2341,27.2825,174300.0
2014-10-15 10:05:00,39.45,39.46,39.36,39.4,114400.0,27.2825,27.2895,27.2203,27.248,114400.0
2014-10-15 10:10:00,39.4,39.49,39.33,39.39,105900.0,27.248,27.3102,27.1996,27.241,105900.0
2014-10-15 10:15:00,39.39,39.39,39.15,39.26,174000.0,27.241,27.241,27.0751,27.1511,174000.0
2014-10-15 10:20:00,39.26,39.34,39.15,39.32,101400.0,27.1511,27.2065,27.0751,27.1926,101400.0
2014-10-15 10:25:00,39.32,39.36,39.26,39.26,88200.0,27.1926,27.2203,27.1511,27.1511,88200.0
2014-10-15 10:30:00,39.26,39.29,39.14,39.14,77800.0,27.1511,27.1719,27.0682,27.0682,77800.0
2014-10-15 10:35:00,39.14,39.25,39.14,39.23,85000.0,27.0682,27.1442,27.0682,27.1304,85000.0
2014-10-15 10:40:00,39.25,39.27,39.05,39.07,88100.0,27.1442,27.1581,27.0059,27.0197,88100.0
2014-10-15 10:45:00,39.06,39.16,39.0,39.16,216200.0,27.0128,27.082,26.9713,27.082,216200.0
2014-10-15 10:50:00,39.16,39.32,39.16,39.24,277200.0,27.082,27.1926,27.082,27.1373,277200.0
2014-10-15 10:55:00,39.25,39.27,39.16,39.21,131200.0,27.1442,27.1581,27.082,27.1166,131200.0
2014-10-15 11:00:00,39.21,39.22,39.09,39.17,98300.0,27.1166,27.1235,27.0336,27.0889,98300.0
2014-10-15 11:05:00,39.17,39.3,39.17,39.29,102700.0,27.0889,27.1788,27.0889,27.1719,102700.0
2014-10-15 11:10:00,39.29,39.31,39.23,39.26,88200.0,27.1719,27.1857,27.1304,27.1511,88200.0
2014-10-15 11:15:00,39.27,39.28,39.18,39.23,115000.0,27.1581,27.165,27.0958,27.1304,115000.0
2014-10-15 11:20:00,39.22,39.22,39.1,39.18,122500.0,27.1235,27.1235,27.0405,27.0958,122500.0
2014-10-15 11:25:00,39.18,39.22,39.16,39.16,292300.0,27.0958,27.1235,27.082,27.082,292300.0
2014-10-15 11:30:00,39.18,39.25,39.03,39.04,153200.0,27.0958,27.1442,26.9921,26.999,153200.0
2014-10-15 11:35:00,39.05,39.15,39.05,39.09,69600.0,27.0059,27.0751,27.0059,27.0336,69600.0
2014-10-15 11:40:00,39.09,39.1,39.01,39.01,100300.0,27.0336,27.0405,26.9782,26.9782,100300.0
2014-10-15 11:45:00,39.0,39.01,38.9,38.92,76400.0,26.9713,26.9782,26.9022,26.916,76400.0
2014-10-15 11:50:00,38.92,38.95,38.82,38.95,148800.0,26.916,26.9368,26.8469,26.9368,148800.0
2014-10-15 11:55:00,38.94,38.98,38.9,38.93,68100.0,26.9298,26.9575,26.9022,26.9229,68100.0
2014-10-15 12:00:00,38.93,38.95,38.88,38.92,79200.0,26.9229,26.9368,26.8883,26.916,79200.0
2014-10-15 12:05:00,38.92,38.94,38.87,38.91,112000.0,26.916,26.9298,26.8814,26.9091,112000.0
2014-10-15 12:10:00,38.9,38.91,38.74,38.74,96500.0,26.9022,26.9091,26.7915,26.7915,96500.0
2014-10-15 12:15:00,38.75,38.77,38.64,38.69,122100.0,26.7984,26.8123,26.7224,26.7569,122100.0
2014-10-15 12:20:00,38.7,38.78,38.7,38.73,101400.0,26.7639,26.8192,26.7639,26.7846,101400.0
2014-10-15 12:25:00,38.72,38.73,38.68,38.73,70500.0,26.7777,26.7846,26.75,26.7846,70500.0
2014-10-15 12:30:00,38.72,38.74,38.69,38.69,71400.0,26.7777,26.7915,26.7569,26.7569,71400.0
2014-10-15 12:35:00,38.69,38.71,38.62,38.66,62800.0,26.7569,26.7708,26.7085,26.7362,62800.0
2014-10-15 12:40:00,38.65,38.67,38.54,38.58,78300.0,26.7293,26.7431,26.6532,26.6809,78300.0
2014-10-15 12:45:00,38.57,38.67,38.57,38.6,106100.0,26.674,26.7431,26.674,26.6947,106100.0
2014-10-15 12:50:00,38.6,38.6,38.42,38.54,213200.0,26.6947,26.6947,26.5702,26.6532,213200.0
2014-10-15 12:55:00,38.55,38.57,38.47,38.52,150400.0,26.6601,26.674,26.6048,26.6394,150400.0
2014-10-15 13:00:00,38.52,38.69,38.51,38.69,197200.0,26.6394,26.7569,26.6325,26.7569,197200.0
2014-10-15 13:05:00,38.68,38.73,38.65,38.68,89900.0,26.75,26.7846,26.7293,26.75,89900.0
2014-10-15 13:10:00,38.69,38.69,38.52,38.54,59200.0,26.7569,26.7569,26.6394,26.6532,59200.0
2014-10-15 13:15:00,38.55,38.55,38.43,38.45,58500.0,26.6601,26.6601,26.5771,26.591,58500.0
2014-10-15 13:20:00,38.46,38.47,38.36,38.45,115300.0,26.5979,26.6048,26.5287,26.591,115300.0
2014-10-15 13:25:00,38.45,38.46,38.29,38.35,116700.0,26.591,26.5979,26.4803,26.5218,116700.0
2014-10-15 13:30:00,38.35,38.45,38.34,38.45,51300.0,26.5218,26.591,26.5149,26.591,51300.0
2014-10-15 13:35:00,38.44,38.44,38.31,38.42,105300.0,26.5841,26.5841,26.4941,26.5702,105300.0
2014-10-15 13:40:00,38.42,38.47,38.38,38.43,69600.0,26.5702,26.6048,26.5426,26.5771,69600.0
2014-10-15 13:45:00,38.43,38.53,38.41,38.53,78000.0,26.5771,26.6463,26.5633,26.6463,78000.0
2014-10-15 13:50:00,38.52,38.55,38.44,38.46,91700.0,26.6394,26.6601,26.5841,26.5979,91700.0
2014-10-15 13:55:00,38.45,38.46,38.39,38.4,96600.0,26.591,26.5979,26.5495,26.5564,96600.0
2014-10-15 14:00:00,38.4,38.42,38.32,38.32,179800.0,26.5564,26.5702,26.5011,26.5011,179800.0
2014-10-15 14:05:00,38.32,38.41,38.31,38.37,143500.0,26.5011,26.5633,26.4941,26.5356,143500.0
2014-10-15 14:10:00,38.38,38.43,38.36,38.41,121900.0,26.5426,26.5771,26.5287,26.5633,121900.0
2014-10-15 14:15:00,38.42,38.55,38.41,38.54,118400.0,26.5702,26.6601,26.5633,26.6532,118400.0
2014-10-15 14:20:00,38.54,38.57,38.48,38.52,119500.0,26.6532,26.674,26.6117,26.6394,119500.0
2014-10-15 14:25:00,38.51,38.53,38.4,38.46,116800.0,26.6325,26.6463,26.5564,26.5979,116800.0
2014-10-15 14:30:00,38.47,38.56,38.44,38.55,86200.0,26.6048,26.667,26.5841,26.6601,86200.0
2014-10-15 14:35:00,38.55,38.66,38.55,38.66,111100.0,26.6601,26.7362,26.6601,26.7362,111100.0
2014-10-15 14:40:00,38.66,38.71,38.6,38.62,95400.0,26.7362,26.7708,26.6947,26.7085,95400.0
2014-10-15 14:45:00,38.62,38.66,38.58,38.65,120300.0,26.7085,26.7362,26.6809,26.7293,120300.0
2014-10-15 14:50:00,38.65,38.74,38.64,38.67,127900.0,26.7293,26.7915,26.7224,26.7431,127900.0
2014-10-15 14:55:00,38.68,38.69,38.6,38.64,143900.0,26.75,26.7569,26.6947,26.7224,143900.0
2014-10-15 15:00:00,38.64,38.67,38.61,38.62,171300.0,26.7224,26.7431,26.7016,26.7085,171300.0
2014-10-15 15:05:00,38.62,38.73,38.6,38.68,162900.0,26.7085,26.7846,26.6947,26.75,162900.0
2014-10-15 15:10:00,38.67,38.77,38.64,38.65,217900.0,26.7431,26.8123,26.7224,26.7293,217900.0
2014-10-15 15:15:00,38.64,38.64,38.52,38.58,187600.0,26.7224,26.7224,26.6394,26.6809,187600.0
2014-10-15 15:20:00,38.59,38.63,38.55,38.59,110200.0,26.6878,26.7155,26.6601,26.6878,110200.0
2014-10-15 15:25:00,38.59,38.8,38.58,38.79,197400.0,26.6878,26.833,26.6809,26.8261,197400.0
2014-10-15 15:30:00,38.79,38.88,38.74,38.8,252200.0,26.8261,26.8883,26.7915,26.833,252200.0
2014-10-15 15:35:00,38.8,38.98,38.77,38.95,321600.0,26.833,26.9575,26.8123,26.9368,321600.0
2014-10-15 15:40:00,38.95,39.02,38.91,39.01,308800.0,26.9368,26.9852,26.9091,26.9782,308800.0
2014-10-15 15:45:00,39.0,39.0,38.82,38.83,349900.0,26.9713,26.9713,26.8469,26.8538,349900.0
2014-10-15 15:50:00,38.84,39.0,38.83,39.0,371300.0,26.8607,26.9713,26.8538,26.9713,371300.0
2014-10-15 15:55:00,38.99,39.0,38.93,38.94,557200.0,26.9644,26.9713,26.9229,26.9298,557200.0
2014-10-16 09:30:00,38.15,38.42,38.1,38.36,194200.0,26.3835,26.5702,26.3489,26.5287,194200.0
2014-10-16 09:35:00,38.36,38.65,38.34,38.59,125000.0,26.5287,26.7293,26.5149,26.6878,125000.0
2014-10-16 09:40:00,38.59,38.78,38.59,38.73,211300.0,26.6878,26.8192,26.6878,26.7846,211300.0
2014-10-16 09:45:00,38.72,38.82,38.66,38.82,186500.0,26.7777,26.8469,26.7362,26.8469,186500.0
2014-10-16 09:50:00,38.83,38.93,38.82,38.85,180200.0,26.8538,26.9229,26.8469,26.8676,180200.0
2014-10-16 09:55:00,38.84,38.94,38.74,38.94,84700.0,26.8607,26.9298,26.7915,26.9298,84700.0
2014-10-16 10:00:00,38.93,39.01,38.76,38.79,233600.0,26.9229,26.9782,26.8054,26.8261,233600.0
2014-10-16 10:05:00,38.8,38.88,38.76,38.86,138100.0,26.833,26.8883,26.8054,26.8745,138100.0
2014-10-16 10:10:00,38.85,38.85,38.72,38.73,136400.0,26.8676,26.8676,26.7777,26.7846,136400.0
2014-10-16 10:15:00,38.73,38.73,38.61,38.7,125200.0,26.7846,26.7846,26.7016,26.7639,125200.0
2014-10-16 10:20:00,38.69,39.17,38.67,38.9,342000.0,26.7569,27.0889,26.7431,26.9022,342000.0
2014-10-16 10:25:00,38.91,38.92,38.78,38.83,201900.0,26.9091,26.916,26.8192,26.8538,201900.0
2014-10-16 10:30:00,38.82,38.95,38.79,38.92,98000.0,26.8469,26.9368,26.8261,26.916,98000.0
2014-10-16 10:35:00,38.92,38.95,38.83,38.88,164000.0,26.916,26.9368,26.8538,26.8883,164000.0
2014-10-16 10:40:00,38.88,38.95,38.83,38.94,148500.0,26.8883,26.9368,26.8538,26.9298,148500.0
2014-10-16 10:45:00,38.94,39.15,38.94,39.13,155100.0,26.9298,27.0751,26.9298,27.0612,155100.0
2014-10-16 10:50:00,39.13,39.16,39.07,39.07,154500.0,27.0612,27.082,27.0197,27.0197,154500.0
2014-10-16 10:55:00,39.07,39.08,38.97,39.0,108800.0,27.0197,27.0267,26.9506,26.9713,108800.0
2014-10-16 11:00:00,39.01,39.11,38.96,38.98,122600.0,26.9782,27.0474,26.9437,26.9575,122600.0
2014-10-16 11:05:00,38.98,39.03,38.93,39.01,94100.0,26.9575,26.9921,26.9229,26.9782,94100.0
2014-10-16 11:10:00,39.02,39.09,39.0,39.04,67800.0,26.9852,27.0336,26.9713,26.999,67800.0
2014-10-16 11:15:00,39.04,39.06,38.98,39.05,88800.0,26.999,27.0128,26.9575,27.0059,88800.0
2014-10-16 11:20:00,39.04,39.14,39.03,39.12,77300.0,26.999,27.0682,26.9921,27.0543,77300.0
2014-10-16 11:25:00,39.11,39.21,39.08,39.18,64000.0,27.0474,27.1166,27.0267,27.0958,64000.0
2014-10-16 11:30:00,39.19,39.3,39.16,39.19,134600.0,27.1027,27.1788,27.082,27.1027,134600.0
2014-10-16 11:35:00,39.2,39.23,39.08,39.08,73400.0,27.1096,27.1304,27.0267,27.0267,73400.0
2014-10-16 11:40:00,39.08,39.14,39.06,39.1,76100.0,27.0267,27.0682,27.0128,27.0405,76100.0
2014-10-16 11:45:00,39.09,39.12,39.03,39.05,84000.0,27.0336,27.0543,26.9921,27.0059,84000.0
2014-10-16 11:50:00,39.04,39.1,39.04,39.07,79100.0,26.999,27.0405,26.999,27.0197,79100.0
2014-10-16 11:55:00,39.06,39.1,39.04,39.07,76800.0,27.0128,27.0405,26.999,27.0197,76800.0
2014-10-16 12:00:00,39.06,39.07,38.99,39.02,102600.0,27.0128,27.0197,26.9644,26.9852,102600.0
2014-10-16 12:05:00,39.02,39.12,39.02,39.08,47300.0,26.9852,27.0543,26.9852,27.0267,47300.0
2014-10-16 12:10:00,39.07,39.13,39.05,39.11,78600.0,27.0197,27.0612,27.0059,27.0474,78600.0
2014-10-16 12:15:00,39.11,39.15,39.06,39.13,74700.0,27.0474,27.0751,27.0128,27.0612,74700.0
2014-10-16 12:20:00,39.13,39.17,39.13,39.17,41200.0,27.0612,27.0889,27.0612,27.0889,41200.0
2014-10-16 12:25:00,39.17,39.19,39.11,39.14,51200.0,27.0889,27.1027,27.0474,27.0682,51200.0
2014-10-16 12:30:00,39.13,39.16,39.09,39.13,39600.0,27.0612,27.082,27.0336,27.0612,39600.0
2014-10-16 12:35:00,39.13,39.14,39.02,39.09,106200.0,27.0612,27.0682,26.9852,27.0336,106200.0
2014-10-16 12:40:00,39.08,39.15,39.08,39.14,134100.0,27.0267,27.0751,27.0267,27.0682,134100.0
2014-10-16 12:45:00,39.14,39.17,39.1,39.13,69800.0,27.0682,27.0889,27.0405,27.0612,69800.0
2014-10-16 12:50:00,39.13,39.19,39.13,39.15,50300.0,27.0612,27.1027,27.0612,27.0751,50300.0
2014-10-16 12:55:00,39.15,39.2,39.14,39.17,69000.0,27.0751,27.1096,27.0682,27.0889,69000.0
2014-10-16 13:00:00,39.17,39.29,39.17,39.21,78200.0,27.0889,27.1719,27.0889,27.1166,78200.0
2014-10-16 13:05:00,39.21,39.26,39.18,39.24,58700.0,27.1166,27.1511,27.0958,27.1373,58700.0
2014-10-16 13:10:00,39.23,39.26,39.2,39.23,54600.0,27.1304,27.1511,27.1096,27.1304,54600.0
2014-10-16 13:15:00,39.23,39.32,39.22,39.32,113700.0,27.1304,27.1926,27.1235,27.1926,113700.0
2014-10-16 13:20:00,39.31,39.35,39.27,39.34,75900.0,27.1857,27.2134,27.1581,27.2065,75900.0
2014-10-16 13:25:00,39.35,39.4,39.34,39.37,73400.0,27.2134,27.248,27.2065,27.2272,73400.0
2014-10-16 13:30:00,39.36,39.39,39.33,39.35,131900.0,27.2203,27.241,27.1996,27.2134,131900.0
2014-10-16 13:35:00,39.36,39.37,39.3,39.31,107000.0,27.2203,27.2272,27.1788,27.1857,107000.0
2014-10-16 13:40:00,39.32,39.36,39.29,39.36,76700.0,27.1926,27.2203,27.1719,27.2203,76700.0
2014-10-16 13:45:00,39.36,39.38,39.32,39.33,90100.0,27.2203,27.2341,27.1926,27.1996,90100.0
2014-10-16 13:50:00,39.33,39.33,39.21,39.28,67900.0,27.1996,27.1996,27.1166,27.165,67900.0
2014-10-16 13:55:00,39.28,39.29,39.21,39.24,89700.0,27.165,27.1719,27.1166,27.1373,89700.0
2014-10-16 14:00:00,39.24,39.28,39.22,39.25,183000.0,27.1373,27.165,27.1235,27.1442,183000.0
2014-10-16 14:05:00,39.25,39.26,39.16,39.23,208500.0,27.1442,27.1511,27.082,27.1304,208500.0
2014-10-16 14:10:00,39.23,39.25,39.14,39.14,88400.0,27.1304,27.1442,27.0682,27.0682,88400.0
2014-10-16 14:15:00,39.14,39.19,39.13,39.17,149500.0,27.0682,27.1027,27.0612,27.0889,149500.0
2014-10-16 14:20:00,39.17,39.17,39.1,39.14,76200.0,27.0889,27.0889,27.0405,27.0682,76200.0
2014-10-16 14:25:00,39.15,39.22,39.14,39.2,64600.0,27.0751,27.1235,27.0682,27.1096,64600.0
2014-10-16 14:30:00,39.2,39.26,39.17,39.22,57000.0,27.1096,27.1511,27.0889,27.1235,57000.0
2014-10-16 14:35:00,39.22,39.23,39.18,39.21,71200.0,27.1235,27.1304,27.0958,27.1166,71200.0
2014-10-16 14:40:00,39.2,39.2,39.14,39.14,65900.0,27.1096,27.1096,27.0682,27.0682,65900.0
2014-10-16 14:45:00,39.13,39.16,38.99,39.0,180400.0,27.0612,27.082,26.9644,26.9713,180400.0
2014-10-16 14:50:00,39.01,39.08,38.99,39.08,112600.0,26.9782,27.0267,26.9644,27.0267,112600.0
2014-10-16 14:55:00,39.09,39.14,39.08,39.09,80200.0,27.0336,27.0682,27.0267,27.0336,80200.0
2014-10-16 15:00:00,39.09,39.14,39.01,39.02,88400.0,27.0336,27.0682,26.9782,26.9852,88400.0
2014-10-16 15:05:00,39.02,39.08,39.0,39.05,144700.0,26.9852,27.0267,26.9713,27.0059,144700.0
2014-10-16 15:10:00,39.05,39.15,39.03,39.14,87700.0,27.0059,27.0751,26.9921,27.0682,87700.0
2014-10-16 15:15:00,39.15,39.19,39.12,39.12,89900.0,27.0751,27.1027,27.0543,27.0543,89900.0
2014-10-16 15:20:00,39.12,39.2,39.12,39.18,97300.0,27.0543,27.1096,27.0543,27.0958,97300.0
2014-10-16 15:25:00,39.17,39.2,39.12,39.16,101500.0,27.0889,27.1096,27.0543,27.082,101500.0
2014-10-16 15:30:00,39.16,39.18,39.13,39.18,219900.0,27.082,27.0958,27.0612,27.0958,219900.0
2014-10-16 15:35:00,39.18,39.2,39.06,39.08,128500.0,27.0958,27.1096,27.0128,27.0267,128500.0
2014-10-16 15:40:00,39.08,39.16,39.08,39.14,122800.0,27.0267,27.082,27.0267,27.0682,122800.0
2014-10-16 15:45:00,39.15,39.2,39.13,39.13,146100.0,27.0751,27.1096,27.0612,27.0612,146100.0
2014-10-16 15:50:00,39.14,39.2,39.12,39.12,279500.0,27.0682,27.1096,27.0543,27.0543,279500.0
2014-10-16 15:55:00,39.12,39.18,39.08,39.1,573300.0,27.0543,27.0958,27.0267,27.0405,573300.0
2014-10-17 09:30:00,39.64,39.67,39.33,39.42,555900.0,27.4139,27.4347,27.1996,27.2618,555900.0
2014-10-17 09:35:00,39.41,39.41,39.18,39.28,79000.0,27.2549,27.2549,27.0958,27.165,79000.0
2014-10-17 09:40:00,39.27,39.27,39.18,39.25,73200.0,27.1581,27.1581,27.0958,27.1442,73200.0
2014-10-17 09:45:00,39.25,39.31,39.22,39.25,84900.0,27.1442,27.1857,27.1235,27.1442,84900.0
2014-10-17 09:50:00,39.25,39.34,39.24,39.33,77600.0,27.1442,27.2065,27.1373,27.1996,77600.0
2014-10-17 09:55:00,39.34,39.34,39.23,39.23,63800.0,27.2065,27.2065,27.1304,27.1304,63800.0
2014-10-17 10:00:00,39.23,39.38,39.23,39.36,79000.0,27.1304,27.2341,27.1304,27.2203,79000.0
2014-10-17 10:05:00,39.36,39.37,39.29,39.34,111400.0,27.2203,27.2272,27.1719,27.2065,111400.0
2014-10-17 10:10:00,39.34,39.41,39.31,39.36,85800.0,27.2065,27.2549,27.1857,27.2203,85800.0
2014-10-17 10:15:00,39.36,39.48,39.34,39.45,98000.0,27.2203,27.3033,27.2065,27.2825,98000.0
2014-10-17 10:20:00,39.45,39.46,39.41,39.44,73000.0,27.2825,27.2895,27.2549,27.2756,73000.0
2014-10-17 10:25:00,39.44,39.53,39.43,39.53,76600.0,27.2756,27.3379,27.2687,27.3379,76600.0
2014-10-17 10:30:00,39.53,39.62,39.51,39.61,108600.0,27.3379,27.4001,27.324,27.3932,108600.0
2014-10-17 10:35:00,39.61,39.61,39.51,39.51,74500.0,27.3932,27.3932,27.324,27.324,74500.0
2014-10-17 10:40:00,39.52,39.52,39.44,39.45,100500.0,27.331,27.331,27.2756,27.2825,100500.0
2014-10-17 10:45:00,39.45,39.46,39.39,39.39,57300.0,27.2825,27.2895,27.241,27.241,57300.0
2014-10-17 10:50:00,39.39,39.43,39.39,39.42,36400.0,27.241,27.2687,27.241,27.2618,36400.0
2014-10-17 10:55:00,39.42,39.48,39.42,39.47,36300.0,27.2618,27.3033,27.2618,27.2964,36300.0
2014-10-17 11:00:00,39.47,39.48,39.43,39.45,42500.0,27.2964,27.3033,27.2687,27.2825,42500.0
2014-10-17 11:05:00,39.46,39.5,39.43,39.48,69200.0,27.2895,27.3171,27.2687,27.3033,69200.0
2014-10-17 11:10:00,39.49,39.53,39.45,39.51,65100.0,27.3102,27.3379,27.2825,27.324,65100.0
2014-10-17 11:15:00,39.51,39.56,39.5,39.56,31900.0,27.324,27.3586,27.3171,27.3586,31900.0
2014-10-17 11:20:00,39.56,39.57,39.51,39.51,109400.0,27.3586,27.3655,27.324,27.324,109400.0
2014-10-17 11:25:00,39.51,39.56,39.51,39.53,33400.0,27.324,27.3586,27.324,27.3379,33400.0
2014-10-17 11:30:00,39.53,39.6,39.52,39.6,59900.0,27.3379,27.3863,27.331,27.3863,59900.0
2014-10-17 11:35:00,39.59,39.62,39.54,39.61,43200.0,27.3794,27.4001,27.3448,27.3932,43200.0
2014-10-17 11:40:00,39.61,39.63,39.59,39.6,33800.0,27.3932,27.407,27.3794,27.3863,33800.0
2014-10-17 11:45:00,39.61,39.65,39.61,39.63,30000.0,27.3932,27.4209,27.3932,27.407,30000.0
2014-10-17 11:50:00,39.63,39.66,39.62,39.63,26300.0,27.407,27.4278,27.4001,27.407,26300.0
2014-10-17 11:55:00,39.62,39.63,39.55,39.57,48700.0,27.4001,27.407,27.3517,27.3655,48700.0
2014-10-17 12:00:00,39.57,39.59,39.55,39.59,31200.0,27.3655,27.3794,27.3517,27.3794,31200.0
2014-10-17 12:05:00,39.6,39.6,39.56,39.57,45000.0,27.3863,27.3863,27.3586,27.3655,45000.0
2014-10-17 12:10:00,39.56,39.57,39.51,39.52,59100.0,27.3586,27.3655,27.324,27.331,59100.0
2014-10-17 12:15:00,39.52,39.52,39.48,39.49,104000.0,27.331,27.331,27.3033,27.3102,104000.0
2014-10-17 12:20:00,39.5,39.51,39.45,39.46,104100.0,27.3171,27.324,27.2825,27.2895,104100.0
2014-10-17 12:25:00,39.45,39.5,39.44,39.49,107300.0,27.2825,27.3171,27.2756,27.3102,107300.0
2014-10-17 12:30:00,39.5,39.57,39.49,39.55,113900.0,27.3171,27.3655,27.3102,27.3517,113900.0
2014-10-17 12:35:00,39.55,39.57,39.54,39.57,92100.0,27.3517,27.3655,27.3448,27.3655,92100.0
2014-10-17 12:40:00,39.57,39.57,39.49,39.5,129800.0,27.3655,27.3655,27.3102,27.3171,129800.0
2014-10-17 12:45:00,39.5,39.54,39.5,39.53,76000.0,27.3171,27.3448,27.3171,27.3379,76000.0
2014-10-17 12:50:00,39.52,39.53,39.5,39.53,147400.0,27.331,27.3379,27.3171,27.3379,147400.0
2014-10-17 12:55:00,39.53,39.59,39.52,39.58,130600.0,27.3379,27.3794,27.331,27.3724,130600.0
2014-10-17 13:00:00,39.58,39.65,39.58,39.61,158800.0,27.3724,27.4209,27.3724,27.3932,158800.0
2014-10-17 13:05:00,39.6,39.63,39.57,39.6,139400.0,27.3863,27.407,27.3655,27.3863,139400.0
2014-10-17 13:10:00,39.6,39.6,39.51,39.56,205800.0,27.3863,27.3863,27.324,27.3586,205800.0
2014-10-17 13:15:00,39.57,39.59,39.53,39.59,71800.0,27.3655,27.3794,27.3379,27.3794,71800.0
2014-10-17 13:20:00,39.58,39.59,39.53,39.56,79900.0,27.3724,27.3794,27.3379,27.3586,79900.0
2014-10-17 13:25:00,39.56,39.61,39.55,39.57,46500.0,27.3586,27.3932,27.3517,27.3655,46500.0
2014-10-17 13:30:00,39.56,39.58,39.52,39.52,60900.0,27.3586,27.3724,27.331,27.331,60900.0
2014-10-17 13:35:00,39.51,39.59,39.5,39.58,65900.0,27.324,27.3794,27.3171,27.3724,65900.0
2014-10-17 13:40:00,39.58,39.58,39.52,39.53,46800.0,27.3724,27.3724,27.331,27.3379,46800.0
2014-10-17 13:45:00,39.53,39.54,39.48,39.51,58200.0,27.3379,27.3448,27.3033,27.324,58200.0
2014-10-17 13:50:00,39.5,39.52,39.48,39.51,29600.0,27.3171,27.331,27.3033,27.324,29600.0
2014-10-17 13:55:00,39.5,39.5,39.41,39.46,42800.0,27.3171,27.3171,27.2549,27.2895,42800.0
2014-10-17 14:00:00,39.46,39.47,39.38,39.4,46900.0,27.2895,27.2964,27.2341,27.248,46900.0
2014-10-17 14:05:00,39.41,39.42,39.32,39.36,89300.0,27.2549,27.2618,27.1926,27.2203,89300.0
2014-10-17 14:10:00,39.36,39.41,39.33,39.38,102200.0,27.2203,27.2549,27.1996,27.2341,102200.0
2014-10-17 14:15:00,39.39,39.39,39.32,39.32,50800.0,27.241,27.241,27.1926,27.1926,50800.0
2014-10-17 14:20:00,39.32,39.35,39.29,39.34,93300.0,27.1926,27.2134,27.1719,27.2065,93300.0
2014-10-17 14:25:00,39.34,39.36,39.23,39.29,122200.0,27.2065,27.2203,27.1304,27.1719,122200.0
2014-10-17 14:30:00,39.3,39.34,39.27,39.27,102900.0,27.1788,27.2065,27.1581,27.1581,102900.0
2014-10-17 14:35:00,39.27,39.28,39.23,39.25,161100.0,27.1581,27.165,27.1304,27.1442,161100.0
2014-10-17 14:40:00,39.25,39.37,39.24,39.36,70100.0,27.1442,27.2272,27.1373,27.2203,70100.0
2014-10-17 14:45:00,39.35,39.35,39.3,39.32,44200.0,27.2134,27.2134,27.1788,27.1926,44200.0
2014-10-17 14:50:00,39.32,39.35,39.31,39.34,44800.0,27.1926,27.2134,27.1857,27.2065,44800.0
2014-10-17 14:55:00,39.35,39.36,39.32,39.36,49800.0,27.2134,27.2203,27.1926,27.2203,49800.0
2014-10-17 15:00:00,39.37,39.37,39.26,39.28,89700.0,27.2272,27.2272,27.1511,27.165,89700.0
2014-10-17 15:05:00,39.27,39.37,39.27,39.34,89700.0,27.1581,27.2272,27.1581,27.2065,89700.0
2014-10-17 15:10:00,39.34,39.46,39.34,39.45,99000.0,27.2065,27.2895,27.2065,27.2825,99000.0
2014-10-17 15:15:00,39.47,39.47,39.39,39.39,107200.0,27.2964,27.2964,27.241,27.241,107200.0
2014-10-17 15:20:00,39.39,39.42,39.38,39.39,126300.0,27.241,27.2618,27.2341,27.241,126300.0
2014-10-17 15:25:00,39.39,39.41,39.38,39.4,89500.0,27.241,27.2549,27.2341,27.248,89500.0
2014-10-17 15:30:00,39.4,39.41,39.36,39.36,189300.0,27.248,27.2549,27.2203,27.2203,189300.0
2014-10-17 15:35:00,39.37,39.39,39.34,39.38,197300.0,27.2272,27.241,27.2065,27.2341,197300.0
2014-10-17 15:40:00,39.38,39.48,39.38,39.47,176100.0,27.2341,27.3033,27.2341,27.2964,176100.0
2014-10-17 15:45:00,39.47,39.5,39.4,39.4,218200.0,27.2964,27.3171,27.248,27.248,218200.0
2014-10-17 15:50:00,39.41,39.41,39.35,39.4,288200.0,27.2549,27.2549,27.2134,27.248,288200.0
2014-10-17 15:55:00,39.4,39.43,39.37,39.39,750400.0,27.248,27.2687,27.2272,27.241,750400.0
2014-10-20 09:30:00,39.2,39.39,39.19,39.35,136400.0,27.1096,27.241,27.1027,27.2134,136400.0
2014-10-20 09:35:00,39.35,39.36,39.18,39.3,77000.0,27.2134,27.2203,27.0958,27.1788,77000.0
2014-10-20 09:40:00,39.3,39.5,39.29,39.48,95200.0,27.1788,27.3171,27.1719,27.3033,95200.0
2014-10-20 09:45:00,39.48,39.48,39.3,39.31,122800.0,27.3033,27.3033,27.1788,27.1857,122800.0
2014-10-20 09:50:00,39.3,39.42,39.3,39.38,54900.0,27.1788,27.2618,27.1788,27.2341,54900.0
2014-10-20 09:55:00,39.39,39.45,39.38,39.42,73400.0,27.241,27.2825,27.2341,27.2618,73400.0
2014-10-20 10:00:00,39.43,39.46,39.41,39.42,43000.0,27.2687,27.2895,27.2549,27.2618,43000.0
2014-10-20 10:05:00,39.43,39.46,39.39,39.41,43500.0,27.2687,27.2895,27.241,27.2549,43500.0
2014-10-20 10:10:00,39.4,39.45,39.4,39.42,33600.0,27.248,27.2825,27.248,27.2618,33600.0
2014-10-20 10:15:00,39.42,39.46,39.38,39.42,50700.0,27.2618,27.2895,27.2341,27.2618,50700.0
2014-10-20 10:20:00,39.43,39.54,39.43,39.54,64600.0,27.2687,27.3448,27.2687,27.3448,64600.0
2014-10-20 10:25:00,39.54,39.56,39.49,39.5,40900.0,27.3448,27.3586,27.3102,27.3171,40900.0
2014-10-20 10:30:00,39.5,39.54,39.49,39.51,44800.0,27.3171,27.3448,27.3102,27.324,44800.0
2014-10-20 10:35:00,39.51,39.55,39.48,39.5,59500.0,27.324,27.3517,27.3033,27.3171,59500.0
2014-10-20 10:40:00,39.49,39.56,39.48,39.54,39500.0,27.3102,27.3586,27.3033,27.3448,39500.0
2014-10-20 10:45:00,39.54,39.57,39.53,39.55,36100.0,27.3448,27.3655,27.3379,27.3517,36100.0
2014-10-20 10:50:00,39.54,39.55,39.48,39.52,46400.0,27.3448,27.3517,27.3033,27.331,46400.0
2014-10-20 10:55:00,39.51,39.52,39.45,39.47,58700.0,27.324,27.331,27.2825,27.2964,58700.0
2014-10-20 11:00:00,39.47,39.47,39.41,39.42,39700.0,27.2964,27.2964,27.2549,27.2618,39700.0
2014-10-20 11:05:00,39.41,39.46,39.4,39.46,49700.0,27.2549,27.2895,27.248,27.2895,49700.0
2014-10-20 11:10:00,39.47,39.51,39.41,39.48,47000.0,27.2964,27.324,27.2549,27.3033,47000.0
2014-10-20 11:15:00,39.49,39.54,39.48,39.54,63700.0,27.3102,27.3448,27.3033,27.3448,63700.0
2014-10-20 11:20:00,39.54,39.58,39.51,39.56,55700.0,27.3448,27.3724,27.324,27.3586,55700.0
2014-10-20 11:25:00,39.57,39.59,39.52,39.52,33100.0,27.3655,27.3794,27.331,27.331,33100.0
2014-10-20 11:30:00,39.52,39.52,39.47,39.47,95400.0,27.331,27.331,27.2964,27.2964,95400.0
2014-10-20 11:35:00,39.48,39.48,39.42,39.44,64600.0,27.3033,27.3033,27.2618,27.2756,64600.0
2014-10-20 11:40:00,39.44,39.47,39.41,39.47,41600.0,27.2756,27.2964,27.2549,27.2964,41600.0
2014-10-20 11:45:00,39.47,39.48,39.43,39.47,19400.0,27.2964,27.3033,27.2687,27.2964,19400.0
2014-10-20 11:50:00,39.47,39.48,39.45,39.47,15600.0,27.2964,27.3033,27.2825,27.2964,15600.0
2014-10-20 11:55:00,39.48,39.49,39.46,39.47,37100.0,27.3033,27.3102,27.2895,27.2964,37100.0
2014-10-20 12:00:00,39.48,39.51,39.46,39.46,43400.0,27.3033,27.324,27.2895,27.2895,43400.0
2014-10-20 12:05:00,39.46,39.48,39.44,39.44,25200.0,27.2895,27.3033,27.2756,27.2756,25200.0
2014-10-20 12:10:00,39.44,39.48,39.43,39.45,34800.0,27.2756,27.3033,27.2687,27.2825,34800.0
2014-10-20 12:15:00,39.45,39.46,39.42,39.43,25000.0,27.2825,27.2895,27.2618,27.2687,25000.0
2014-10-20 12:20:00,39.44,39.44,39.41,39.41,18700.0,27.2756,27.2756,27.2549,27.2549,18700.0
2014-10-20 12:25:00,39.41,39.41,39.36,39.37,29800.0,27.2549,27.2549,27.2203,27.2272,29800.0
2014-10-20 12:30:00,39.37,39.38,39.32,39.36,131400.0,27.2272,27.2341,27.1926,27.2203,131400.0
2014-10-20 12:35:00,39.35,39.36,39.33,39.34,72300.0,27.2134,27.2203,27.1996,27.2065,72300.0
2014-10-20 12:40:00,39.34,39.36,39.31,39.32,49500.0,27.2065,27.2203,27.1857,27.1926,49500.0
2014-10-20 12:45:00,39.33,39.33,39.3,39.33,25200.0,27.1996,27.1996,27.1788,27.1996,25200.0
2014-10-20 12:50:00,39.33,39.33,39.3,39.31,33800.0,27.1996,27.1996,27.1788,27.1857,33800.0
2014-10-20 12:55:00,39.31,39.31,39.26,39.27,37100.0,27.1857,27.1857,27.1511,27.1581,37100.0
2014-10-20 13:00:00,39.27,39.28,39.24,39.25,44500.0,27.1581,27.165,27.1373,27.1442,44500.0
2014-10-20 13:05:00,39.25,39.34,39.25,39.34,105400.0,27.1442,27.2065,27.1442,27.2065,105400.0
2014-10-20 13:10:00,39.33,39.36,39.32,39.35,33900.0,27.1996,27.2203,27.1926,27.2134,33900.0
2014-10-20 13:15:00,39.35,39.37,39.34,39.37,27000.0,27.2134,27.2272,27.2065,27.2272,27000.0
2014-10-20 13:20:00,39.37,39.38,39.36,39.37,30000.0,27.2272,27.2341,27.2203,27.2272,30000.0
2014-10-20 13:25:00,39.38,39.4,39.36,39.39,43100.0,27.2341,27.248,27.2203,27.241,43100.0
2014-10-20 13:30:00,39.38,39.38,39.36,39.37,31700.0,27.2341,27.2341,27.2203,27.2272,31700.0
2014-10-20 13:35:00,39.38,39.41,39.36,39.41,48800.0,27.2341,27.2549,27.2203,27.2549,48800.0
2014-10-20 13:40:00,39.41,39.41,39.38,39.39,31700.0,27.2549,27.2549,27.2341,27.241,31700.0
2014-10-20 13:45:00,39.39,39.41,39.37,39.39,53400.0,27.241,27.2549,27.2272,27.241,53400.0
2014-10-20 13:50:00,39.39,39.4,39.38,39.39,33100.0,27.241,27.248,27.2341,27.241,33100.0
2014-10-20 13:55:00,39.38,39.39,39.35,39.36,84800.0,27.2341,27.241,27.2134,27.2203,84800.0
2014-10-20 14:00:00,39.37,39.42,39.36,39.39,84300.0,27.2272,27.2618,27.2203,27.241,84300.0
2014-10-20 14:05:00,39.39,39.41,39.37,39.39,51200.0,27.241,27.2549,27.2272,27.241,51200.0
2014-10-20 14:10:00,39.39,39.41,39.38,39.4,80400.0,27.241,27.2549,27.2341,27.248,80400.0
2014-10-20 14:15:00,39.4,39.41,39.37,39.38,53600.0,27.248,27.2549,27.2272,27.2341,53600.0
2014-10-20 14:20:00,39.37,39.4,39.37,39.37,48600.0,27.2272,27.248,27.2272,27.2272,48600.0
2014-10-20 14:25:00,39.37,39.38,39.35,39.37,42900.0,27.2272,27.2341,27.2134,27.2272,42900.0
2014-10-20 14:30:00,39.37,39.37,39.35,39.36,30100.0,27.2272,27.2272,27.2134,27.2203,30100.0
2014-10-20 14:35:00,39.36,39.36,39.33,39.35,40300.0,27.2203,27.2203,27.1996,27.2134,40300.0
2014-10-20 14:40:00,39.34,39.37,39.33,39.33,51400.0,27.2065,27.2272,27.1996,27.1996,51400.0
2014-10-20 14:45:00,39.33,39.34,39.31,39.32,35300.0,27.1996,27.2065,27.1857,27.1926,35300.0
2014-10-20 14:50:00,39.32,39.34,39.29,39.31,86000.0,27.1926,27.2065,27.1719,27.1857,86000.0
2014-10-20 14:55:00,39.32,39.35,39.31,39.34,58800.0,27.1926,27.2134,27.1857,27.2065,58800.0
2014-10-20 15:00:00,39.34,39.37,39.33,39.36,57100.0,27.2065,27.2272,27.1996,27.2203,57100.0
2014-10-20 15:05:00,39.36,39.4,39.36,39.38,125100.0,27.2203,27.248,27.2203,27.2341,125100.0
2014-10-20 15:10:00,39.38,39.41,39.38,39.39,65000.0,27.2341,27.2549,27.2341,27.241,65000.0
2014-10-20 15:15:00,39.39,39.41,39.35,39.36,60300.0,27.241,27.2549,27.2134,27.2203,60300.0
2014-10-20 15:20:00,39.35,39.36,39.32,39.33,120400.0,27.2134,27.2203,27.1926,27.1996,120400.0
2014-10-20 15:25:00,39.32,39.34,39.31,39.32,82400.0,27.1926,27.2065,27.1857,27.1926,82400.0
2014-10-20 15:30:00,39.31,39.37,39.31,39.37,112100.0,27.1857,27.2272,27.1857,27.2272,112100.0
2014-10-20 15:35:00,39.37,39.37,39.32,39.34,133800.0,27.2272,27.2272,27.1926,27.2065,133800.0
2014-10-20 15:40:00,39.34,39.38,39.34,39.37,134600.0,27.2065,27.2341,27.2065,27.2272,134600.0
2014-10-20 15:45:00,39.37,39.4,39.35,39.38,143200.0,27.2272,27.248,27.2134,27.2341,143200.0
2014-10-20 15:50:00,39.38,39.4,39.37,39.4,176700.0,27.2341,27.248,27.2272,27.248,176700.0
2014-10-20 15:55:00,39.4,39.42,39.38,39.38,277800.0,27.248,27.2618,27.2341,27.2341,277800.0
2014-10-21 09:30:00,39.71,39.89,39.64,39.89,204600.0,27.4624,27.5868,27.4139,27.5868,204600.0
2014-10-21 09:35:00,39.89,39.89,39.64,39.8,109300.0,27.5868,27.5868,27.4139,27.5246,109300.0
2014-10-21 09:40:00,39.8,39.86,39.75,39.83,103500.0,27.5246,27.5661,27.49,27.5453,103500.0
2014-10-21 09:45:00,39.84,39.91,39.83,39.91,161300.0,27.5523,27.6007,27.5453,27.6007,161300.0
2014-10-21 09:50:00,39.9,39.97,39.9,39.9,90700.0,27.5937,27.6422,27.5937,27.5937,90700.0
2014-10-21 09:55:00,39.91,39.92,39.85,39.85,134300.0,27.6007,27.6076,27.5592,27.5592,134300.0
2014-10-21 10:00:00,39.85,39.93,39.83,39.91,108300.0,27.5592,27.6145,27.5453,27.6007,108300.0
2014-10-21 10:05:00,39.93,40.07,39.92,40.04,178600.0,27.6145,27.7113,27.6076,27.6906,178600.0
2014-10-21 10:10:00,40.05,40.05,40.0,40.02,102000.0,27.6975,27.6975,27.6629,27.6767,102000.0
2014-10-21 10:15:00,40.01,40.04,39.96,40.02,117700.0,27.6698,27.6906,27.6352,27.6767,117700.0
2014-10-21 10:20:00,40.02,40.02,39.94,39.95,217000.0,27.6767,27.6767,27.6214,27.6283,217000.0
2014-10-21 10:25:00,39.94,39.95,39.91,39.91,93100.0,27.6214,27.6283,27.6007,27.6007,93100.0
2014-10-21 10:30:00,39.91,39.93,39.9,39.92,59500.0,27.6007,27.6145,27.5937,27.6076,59500.0
2014-10-21 10:35:00,39.93,39.95,39.9,39.94,60100.0,27.6145,27.6283,27.5937,27.6214,60100.0
2014-10-21 10:40:00,39.94,40.0,39.93,40.0,48000.0,27.6214,27.6629,27.6145,27.6629,48000.0
2014-10-21 10:45:00,40.0,40.04,39.99,40.04,38600.0,27.6629,27.6906,27.656,27.6906,38600.0
2014-10-21 10:50:00,40.04,40.04,39.99,40.01,149900.0,27.6906,27.6906,27.656,27.6698,149900.0
2014-10-21 10:55:00,40.0,40.01,39.98,40.0,56700.0,27.6629,27.6698,27.6491,27.6629,56700.0
2014-10-21 11:00:00,40.0,40.01,39.98,39.98,48100.0,27.6629,27.6698,27.6491,27.6491,48100.0
2014-10-21 11:05:00,39.99,40.01,39.95,40.0,109600.0,27.656,27.6698,27.6283,27.6629,109600.0
2014-10-21 11:10:00,39.99,40.01,39.96,39.98,66900.0,27.656,27.6698,27.6352,27.6491,66900.0
2014-10-21 11:15:00,39.98,40.01,39.95,39.97,36100.0,27.6491,27.6698,27.6283,27.6422,36100.0
2014-10-21 11:20:00,39.97,39.98,39.92,39.93,53300.0,27.6422,27.6491,27.6076,27.6145,53300.0
2014-10-21 11:25:00,39.93,39.95,39.9,39.94,64200.0,27.6145,27.6283,27.5937,27.6214,64200.0
2014-10-21 11:30:00,39.94,40.0,39.9,40.0,83600.0,27.6214,27.6629,27.5937,27.6629,83600.0
2014-10-21 11:35:00,39.99,40.09,39.99,40.08,99900.0,27.656,27.7251,27.656,27.7182,99900.0
2014-10-21 11:40:00,40.07,40.1,40.06,40.1,67400.0,27.7113,27.7321,27.7044,27.7321,67400.0
2014-10-21 11:45:00,40.09,40.14,40.09,40.14,72300.0,27.7251,27.7597,27.7251,27.7597,72300.0
2014-10-21 11:50:00,40.14,40.19,40.12,40.18,93600.0,27.7597,27.7943,27.7459,27.7874,93600.0
2014-10-21 11:55:00,40.18,40.19,40.16,40.18,65300.0,27.7874,27.7943,27.7736,27.7874,65300.0
2014-10-21 12:00:00,40.18,40.22,40.18,40.22,54400.0,27.7874,27.8151,27.7874,27.8151,54400.0
2014-10-21 12:05:00,40.21,40.22,40.12,40.12,60300.0,27.8081,27.8151,27.7459,27.7459,60300.0
2014-10-21 12:10:00,40.12,40.16,40.11,40.16,57500.0,27.7459,27.7736,27.739,27.7736,57500.0
2014-10-21 12:15:00,40.16,40.19,40.14,40.19,50900.0,27.7736,27.7943,27.7597,27.7943,50900.0
2014-10-21 12:20:00,40.19,40.21,40.13,40.13,48200.0,27.7943,27.8081,27.7528,27.7528,48200.0
2014-10-21 12:25:00,40.14,40.16,40.11,40.11,39600.0,27.7597,27.7736,27.739,27.739,39600.0
2014-10-21 12:30:00,40.12,40.13,40.09,40.09,33300.0,27.7459,27.7528,27.7251,27.7251,33300.0
2014-10-21 12:35:00,40.1,40.14,40.09,40.13,47300.0,27.7321,27.7597,27.7251,27.7528,47300.0
2014-10-21 12:40:00,40.13,40.14,40.08,40.09,30000.0,27.7528,27.7597,27.7182,27.7251,30000.0
2014-10-21 12:45:00,40.09,40.12,40.08,40.11,44000.0,27.7251,27.7459,27.7182,27.739,44000.0
2014-10-21 12:50:00,40.12,40.12,40.08,40.08,42400.0,27.7459,27.7459,27.7182,27.7182,42400.0
2014-10-21 12:55:00,40.08,40.12,40.06,40.12,200400.0,27.7182,27.7459,27.7044,27.7459,200400.0
2014-10-21 13:00:00,40.12,40.12,40.06,40.06,196500.0,27.7459,27.7459,27.7044,27.7044,196500.0
2014-10-21 13:05:00,40.06,40.07,40.03,40.04,68600.0,27.7044,27.7113,27.6837,27.6906,68600.0
2014-10-21 13:10:00,40.04,40.07,40.04,40.07,38100.0,27.6906,27.7113,27.6906,27.7113,38100.0
2014-10-21 13:15:00,40.06,40.08,40.06,40.08,33400.0,27.7044,27.7182,27.7044,27.7182,33400.0
2014-10-21 13:20:00,40.08,40.11,40.07,40.09,39600.0,27.7182,27.739,27.7113,27.7251,39600.0
2014-10-21 13:25:00,40.1,40.17,40.09,40.15,72800.0,27.7321,27.7805,27.7251,27.7666,72800.0
2014-10-21 13:30:00,40.15,40.25,40.13,40.23,104500.0,27.7666,27.8358,27.7528,27.822,104500.0
2014-10-21 13:35:00,40.24,40.24,40.2,40.22,74900.0,27.8289,27.8289,27.8012,27.8151,74900.0
2014-10-21 13:40:00,40.22,40.24,40.2,40.23,73400.0,27.8151,27.8289,27.8012,27.822,73400.0
2014-10-21 13:45:00,40.23,40.24,40.21,40.21,46000.0,27.822,27.8289,27.8081,27.8081,46000.0
2014-10-21 13:50:00,40.21,40.22,40.17,40.17,62800.0,27.8081,27.8151,27.7805,27.7805,62800.0
2014-10-21 13:55:00,40.17,40.19,40.13,40.19,82300.0,27.7805,27.7943,27.7528,27.7943,82300.0
2014-10-21 14:00:00,40.19,40.19,40.16,40.18,39300.0,27.7943,27.7943,27.7736,27.7874,39300.0
2014-10-21 14:05:00,40.18,40.25,40.17,40.22,40000.0,27.7874,27.8358,27.7805,27.8151,40000.0
2014-10-21 14:10:00,40.23,40.23,40.21,40.23,126500.0,27.822,27.822,27.8081,27.822,126500.0
2014-10-21 14:15:00,40.24,40.25,40.22,40.23,98900.0,27.8289,27.8358,27.8151,27.822,98900.0
2014-10-21 14:20:00,40.23,40.24,40.21,40.21,76200.0,27.822,27.8289,27.8081,27.8081,76200.0
2014-10-21 14:25:00,40.2,40.21,40.2,40.21,36500.0,27.8012,27.8081,27.8012,27.8081,36500.0
2014-10-21 14:30:00,40.21,40.26,40.2,40.24,68300.0,27.8081,27.8427,27.8012,27.8289,68300.0
2014-10-21 14:35:00,40.23,40.25,40.21,40.25,85500.0,27.822,27.8358,27.8081,27.8358,85500.0
2014-10-21 14:40:00,40.25,40.27,40.24,40.25,74600.0,27.8358,27.8496,27.8289,27.8358,74600.0
2014-10-21 14:45:00,40.25,40.26,40.22,40.22,64300.0,27.8358,27.8427,27.8151,27.8151,64300.0
2014-10-21 14:50:00,40.22,40.23,40.21,40.22,33400.0,27.8151,27.822,27.8081,27.8151,33400.0
2014-10-21 14:55:00,40.22,40.27,40.22,40.27,37700.0,27.8151,27.8496,27.8151,27.8496,37700.0
2014-10-21 15:00:00,40.27,40.27,40.22,40.22,131000.0,27.8496,27.8496,27.8151,27.8151,131000.0
2014-10-21 15:05:00,40.23,40.23,40.19,40.19,78300.0,27.822,27.822,27.7943,27.7943,78300.0
2014-10-21 15:10:00,40.2,40.24,40.19,40.21,155700.0,27.8012,27.8289,27.7943,27.8081,155700.0
2014-10-21 15:15:00,40.22,40.24,40.19,40.22,156100.0,27.8151,27.8289,27.7943,27.8151,156100.0
2014-10-21 15:20:00,40.22,40.23,40.19,40.2,183300.0,27.8151,27.822,27.7943,27.8012,183300.0
2014-10-21 15:25:00,40.21,40.28,40.19,40.28,160900.0,27.8081,27.8565,27.7943,27.8565,160900.0
2014-10-21 15:30:00,40.27,40.3,40.25,40.3,196900.0,27.8496,27.8704,27.8358,27.8704,196900.0
2014-10-21 15:35:00,40.3,40.3,40.25,40.26,235100.0,27.8704,27.8704,27.8358,27.8427,235100.0
2014-10-21 15:40:00,40.25,40.3,40.25,40.3,169000.0,27.8358,27.8704,27.8358,27.8704,169000.0
2014-10-21 15:45:00,40.29,40.32,40.29,40.32,185700.0,27.8635,27.8842,27.8635,27.8842,185700.0
2014-10-21 15:50:00,40.32,40.32,40.27,40.3,291500.0,27.8842,27.8842,27.8496,27.8704,291500.0
2014-10-21 15:55:00,40.3,40.3,40.25,40.26,458800.0,27.8704,27.8704,27.8358,27.8427,458800.0
2014-10-22 09:30:00,40.22,40.49,40.22,40.41,148700.0,27.8151,28.0018,27.8151,27.9465,148700.0
2014-10-22 09:35:00,40.41,40.68,40.41,40.54,253500.0,27.9465,28.1332,27.9465,28.0364,253500.0
2014-10-22 09:40:00,40.54,40.55,40.23,40.26,212300.0,28.0364,28.0433,27.822,27.8427,212300.0
2014-10-22 09:45:00,40.26,40.5,40.2,40.37,201100.0,27.8427,28.0087,27.8012,27.9188,201100.0
2014-10-22 09:50:00,40.37,40.39,40.24,40.25,117200.0,27.9188,27.9326,27.8289,27.8358,117200.0
2014-10-22 09:55:00,40.25,40.3,40.23,40.23,46900.0,27.8358,27.8704,27.822,27.822,46900.0
2014-10-22 10:00:00,40.24,40.24,40.16,40.23,115100.0,27.8289,27.8289,27.7736,27.822,115100.0
2014-10-22 10:05:00,40.24,40.28,40.22,40.25,123700.0,27.8289,27.8565,27.8151,27.8358,123700.0
2014-10-22 10:10:00,40.25,40.31,40.24,40.27,157200.0,27.8358,27.8773,27.8289,27.8496,157200.0
2014-10-22 10:15:00,40.27,40.31,40.21,40.23,56700.0,27.8496,27.8773,27.8081,27.822,56700.0
2014-10-22 10:20:00,40.23,40.24,40.19,40.21,94600.0,27.822,27.8289,27.7943,27.8081,94600.0
2014-10-22 10:25:00,40.21,40.22,40.2,40.21,101200.0,27.8081,27.8151,27.8012,27.8081,101200.0
2014-10-22 10:30:00,40.21,40.34,40.19,40.33,126900.0,27.8081,27.898,27.7943,27.8911,126900.0
2014-10-22 10:35:00,40.32,40.42,40.32,40.41,128300.0,27.8842,27.9534,27.8842,27.9465,128300.0
2014-10-22 10:40:00,40.41,40.41,40.39,40.41,109300.0,27.9465,27.9465,27.9326,27.9465,109300.0
2014-10-22 10:45:00,40.41,40.41,40.36,40.38,75600.0,27.9465,27.9465,27.9119,27.9257,75600.0
2014-10-22 10:50:00,40.37,40.42,40.34,40.42,127600.0,27.9188,27.9534,27.898,27.9534,127600.0
2014-10-22 10:55:00,40.42,40.43,40.39,40.4,138300.0,27.9534,27.9603,27.9326,27.9395,138300.0
2014-10-22 11:00:00,40.39,40.42,40.37,40.39,77500.0,27.9326,27.9534,27.9188,27.9326,77500.0
2014-10-22 11:05:00,40.39,40.4,40.33,40.33,47500.0,27.9326,27.9395,27.8911,27.8911,47500.0
2014-10-22 11:10:00,40.33,40.37,40.32,40.37,48600.0,27.8911,27.9188,27.8842,27.9188,48600.0
2014-10-22 11:15:00,40.37,40.39,40.34,40.39,124500.0,27.9188,27.9326,27.898,27.9326,124500.0
2014-10-22 11:20:00,40.39,40.46,40.39,40.45,130800.0,27.9326,27.981,27.9326,27.9741,130800.0
2014-10-22 11:25:00,40.46,40.49,40.45,40.45,73000.0,27.981,28.0018,27.9741,27.9741,73000.0
2014-10-22 11:30:00,40.45,40.47,40.42,40.46,65900.0,27.9741,27.9879,27.9534,27.981,65900.0
2014-10-22 11:35:00,40.46,40.48,40.45,40.46,47600.0,27.981,27.9949,27.9741,27.981,47600.0
2014-10-22 11:40:00,40.45,40.51,40.45,40.46,165100.0,27.9741,28.0156,27.9741,27.981,165100.0
2014-10-22 11:45:00,40.47,40.48,40.43,40.47,70600.0,27.9879,27.9949,27.9603,27.9879,70600.0
2014-10-22 11:50:00,40.47,40.59,40.46,40.58,169200.0,27.9879,28.0709,27.981,28.064,169200.0
2014-10-22 11:55:00,40.58,40.58,40.57,40.58,35400.0,28.064,28.064,28.0571,28.064,35400.0
2014-10-22 12:00:00,40.57,40.58,40.53,40.54,48000.0,28.0571,28.064,28.0294,28.0364,48000.0
2014-10-22 12:05:00,40.54,40.54,40.43,40.44,70000.0,28.0364,28.0364,27.9603,27.9672,70000.0
2014-10-22 12:10:00,40.44,40.45,40.36,40.37,62200.0,27.9672,27.9741,27.9119,27.9188,62200.0
2014-10-22 12:15:00,40.36,40.37,40.3,40.32,64500.0,27.9119,27.9188,27.8704,27.8842,64500.0
2014-10-22 12:20:00,40.32,40.33,40.27,40.27,28700.0,27.8842,27.8911,27.8496,27.8496,28700.0
2014-10-22 12:25:00,40.27,40.32,40.26,40.3,46300.0,27.8496,27.8842,27.8427,27.8704,46300.0
2014-10-22 12:30:00,40.3,40.3,40.27,40.28,48700.0,27.8704,27.8704,27.8496,27.8565,48700.0
2014-10-22 12:35:00,40.28,40.28,40.21,40.22,50600.0,27.8565,27.8565,27.8081,27.8151,50600.0
2014-10-22 12:40:00,40.22,40.25,40.22,40.23,54200.0,27.8151,27.8358,27.8151,27.822,54200.0
2014-10-22 12:45:00,40.23,40.27,40.23,40.25,134600.0,27.822,27.8496,27.822,27.8358,134600.0
2014-10-22 12:50:00,40.25,40.25,40.19,40.2,116600.0,27.8358,27.8358,27.7943,27.8012,116600.0
2014-10-22 12:55:00,40.2,40.22,40.2,40.22,66600.0,27.8012,27.8151,27.8012,27.8151,66600.0
2014-10-22 13:00:00,40.22,40.23,40.19,40.21,55000.0,27.8151,27.822,27.7943,27.8081,55000.0
2014-10-22 13:05:00,40.2,40.22,40.2,40.22,43800.0,27.8012,27.8151,27.8012,27.8151,43800.0
2014-10-22 13:10:00,40.22,40.22,40.2,40.22,63000.0,27.8151,27.8151,27.8012,27.8151,63000.0
2014-10-22 13:15:00,40.22,40.23,40.2,40.23,54600.0,27.8151,27.822,27.8012,27.822,54600.0
2014-10-22 13:20:00,40.23,40.25,40.22,40.25,105400.0,27.822,27.8358,27.8151,27.8358,105400.0
2014-10-22 13:25:00,40.24,40.25,40.23,40.24,160400.0,27.8289,27.8358,27.822,27.8289,160400.0
2014-10-22 13:30:00,40.23,40.25,40.19,40.21,109300.0,27.822,27.8358,27.7943,27.8081,109300.0
2014-10-22 13:35:00,40.21,40.22,40.16,40.18,50500.0,27.8081,27.8151,27.7736,27.7874,50500.0
2014-10-22 13:40:00,40.18,40.21,40.17,40.2,65200.0,27.7874,27.8081,27.7805,27.8012,65200.0
2014-10-22 13:45:00,40.2,40.24,40.16,40.16,472400.0,27.8012,27.8289,27.7736,27.7736,472400.0
2014-10-22 13:50:00,40.16,40.18,40.13,40.15,118000.0,27.7736,27.7874,27.7528,27.7666,118000.0
2014-10-22 13:55:00,40.14,40.14,40.02,40.04,118900.0,27.7597,27.7597,27.6767,27.6906,118900.0
2014-10-22 14:00:00,40.04,40.07,39.99,40.07,119100.0,27.6906,27.7113,27.656,27.7113,119100.0
2014-10-22 14:05:00,40.07,40.21,40.06,40.18,142000.0,27.7113,27.8081,27.7044,27.7874,142000.0
2014-10-22 14:10:00,40.18,40.19,40.1,40.11,132900.0,27.7874,27.7943,27.7321,27.739,132900.0
2014-10-22 14:15:00,40.1,40.11,40.03,40.05,75500.0,27.7321,27.739,27.6837,27.6975,75500.0
2014-10-22 14:20:00,40.05,40.07,40.03,40.05,108600.0,27.6975,27.7113,27.6837,27.6975,108600.0
2014-10-22 14:25:00,40.06,40.1,40.05,40.08,105900.0,27.7044,27.7321,27.6975,27.7182,105900.0
2014-10-22 14:30:00,40.08,40.08,40.03,40.05,74500.0,27.7182,27.7182,27.6837,27.6975,74500.0
2014-10-22 14:35:00,40.05,40.11,40.05,40.07,105400.0,27.6975,27.739,27.6975,27.7113,105400.0
2014-10-22 14:40:00,40.07,40.14,40.06,40.12,114300.0,27.7113,27.7597,27.7044,27.7459,114300.0
2014-10-22 14:45:00,40.13,40.13,40.07,40.08,130100.0,27.7528,27.7528,27.7113,27.7182,130100.0
2014-10-22 14:50:00,40.09,40.1,40.05,40.09,168700.0,27.7251,27.7321,27.6975,27.7251,168700.0
2014-10-22 14:55:00,40.09,40.13,40.08,40.13,121800.0,27.7251,27.7528,27.7182,27.7528,121800.0
2014-10-22 15:00:00,40.12,40.13,40.07,40.08,96700.0,27.7459,27.7528,27.7113,27.7182,96700.0
2014-10-22 15:05:00,40.09,40.09,40.06,40.09,67800.0,27.7251,27.7251,27.7044,27.7251,67800.0
2014-10-22 15:10:00,40.09,40.14,40.07,40.14,101300.0,27.7251,27.7597,27.7113,27.7597,101300.0
2014-10-22 15:15:00,40.14,40.14,40.08,40.09,118400.0,27.7597,27.7597,27.7182,27.7251,118400.0
2014-10-22 15:20:00,40.09,40.09,40.06,40.08,170200.0,27.7251,27.7251,27.7044,27.7182,170200.0
2014-10-22 15:25:00,40.09,40.09,40.04,40.05,136700.0,27.7251,27.7251,27.6906,27.6975,136700.0
2014-10-22 15:30:00,40.05,40.05,40.02,40.02,160600.0,27.6975,27.6975,27.6767,27.6767,160600.0
2014-10-22 15:35:00,40.02,40.04,40.0,40.01,184000.0,27.6767,27.6906,27.6629,27.6698,184000.0
2014-10-22 15:40:00,40.01,40.02,39.98,39.99,176100.0,27.6698,27.6767,27.6491,27.656,176100.0
2014-10-22 15:45:00,39.98,39.99,39.91,39.91,237200.0,27.6491,27.656,27.6007,27.6007,237200.0
2014-10-22 15:50:00,39.92,39.97,39.91,39.96,236900.0,27.6076,27.6422,27.6007,27.6352,236900.0
2014-10-22 15:55:00,39.96,39.96,39.87,39.9,659000.0,27.6352,27.6352,27.573,27.5937,659000.0
2014-10-23 09:30:00,40.41,40.48,40.31,40.36,141100.0,27.9465,27.9949,27.8773,27.9119,141100.0
2014-10-23 09:35:00,40.36,40.42,40.29,40.37,102700.0,27.9119,27.9534,27.8635,27.9188,102700.0
2014-10-23 09:40:00,40.37,40.43,40.32,40.32,78700.0,27.9188,27.9603,27.8842,27.8842,78700.0
2014-10-23 09:45:00,40.32,40.38,40.26,40.36,116200.0,27.8842,27.9257,27.8427,27.9119,116200.0
2014-10-23 09:50:00,40.36,40.38,40.3,40.37,98800.0,27.9119,27.9257,27.8704,27.9188,98800.0
2014-10-23 09:55:00,40.37,40.37,40.23,40.24,91100.0,27.9188,27.9188,27.822,27.8289,91100.0
2014-10-23 10:00:00,40.23,40.3,40.22,40.27,87900.0,27.822,27.8704,27.8151,27.8496,87900.0
2014-10-23 10:05:00,40.27,40.31,40.25,40.3,63700.0,27.8496,27.8773,27.8358,27.8704,63700.0
2014-10-23 10:10:00,40.29,40.38,40.29,40.38,67300.0,27.8635,27.9257,27.8635,27.9257,67300.0
2014-10-23 10:15:00,40.37,40.43,40.37,40.38,81200.0,27.9188,27.9603,27.9188,27.9257,81200.0
2014-10-23 10:20:00,40.38,40.4,40.37,40.39,50800.0,27.9257,27.9395,27.9188,27.9326,50800.0
2014-10-23 10:25:00,40.39,40.41,40.38,40.39,67100.0,27.9326,27.9465,27.9257,27.9326,67100.0
2014-10-23 10:30:00,40.39,40.4,40.34,40.34,76500.0,27.9326,27.9395,27.898,27.898,76500.0
2014-10-23 10:35:00,40.35,40.36,40.34,40.36,61800.0,27.905,27.9119,27.898,27.9119,61800.0
2014-10-23 10:40:00,40.35,40.38,40.34,40.38,63200.0,27.905,27.9257,27.898,27.9257,63200.0
2014-10-23 10:45:00,40.38,40.48,40.37,40.47,107000.0,27.9257,27.9949,27.9188,27.9879,107000.0
2014-10-23 10:50:00,40.48,40.59,40.47,40.59,138100.0,27.9949,28.0709,27.9879,28.0709,138100.0
2014-10-23 10:55:00,40.58,40.59,40.54,40.54,138500.0,28.064,28.0709,28.0364,28.0364,138500.0
2014-10-23 11:00:00,40.54,40.55,40.47,40.47,56500.0,28.0364,28.0433,27.9879,27.9879,56500.0
2014-10-23 11:05:00,40.47,40.52,40.46,40.46,96000.0,27.9879,28.0225,27.981,27.981,96000.0
2014-10-23 11:10:00,40.47,40.5,40.46,40.5,117900.0,27.9879,28.0087,27.981,28.0087,117900.0
2014-10-23 11:15:00,40.5,40.5,40.45,40.46,86000.0,28.0087,28.0087,27.9741,27.981,86000.0
2014-10-23 11:20:00,40.46,40.47,40.45,40.47,109400.0,27.981,27.9879,27.9741,27.9879,109400.0
2014-10-23 11:25:00,40.47,40.48,40.46,40.47,62800.0,27.9879,27.9949,27.981,27.9879,62800.0
2014-10-23 11:30:00,40.46,40.48,40.46,40.48,70900.0,27.981,27.9949,27.981,27.9949,70900.0
2014-10-23 11:35:00,40.47,40.48,40.44,40.44,57100.0,27.9879,27.9949,27.9672,27.9672,57100.0
2014-10-23 11:40:00,40.44,40.44,40.39,40.4,60000.0,27.9672,27.9672,27.9326,27.9395,60000.0
2014-10-23 11:45:00,40.4,40.4,40.38,40.39,43900.0,27.9395,27.9395,27.9257,27.9326,43900.0
2014-10-23 11:50:00,40.4,40.45,40.37,40.38,67000.0,27.9395,27.9741,27.9188,27.9257,67000.0
2014-10-23 11:55:00,40.38,40.41,40.37,40.37,47300.0,27.9257,27.9465,27.9188,27.9188,47300.0
2014-10-23 12:00:00,40.38,40.41,40.38,40.39,43800.0,27.9257,27.9465,27.9257,27.9326,43800.0
2014-10-23 12:05:00,40.4,40.44,40.4,40.44,35100.0,27.9395,27.9672,27.9395,27.9672,35100.0
2014-10-23 12:10:00,40.43,40.46,40.43,40.45,36100.0,27.9603,27.981,27.9603,27.9741,36100.0
2014-10-23 12:15:00,40.45,40.46,40.42,40.43,37500.0,27.9741,27.981,27.9534,27.9603,37500.0
2014-10-23 12:20:00,40.43,40.44,40.41,40.43,39300.0,27.9603,27.9672,27.9465,27.9603,39300.0
2014-10-23 12:25:00,40.43,40.45,40.42,40.45,31900.0,27.9603,27.9741,27.9534,27.9741,31900.0
2014-10-23 12:30:00,40.44,40.45,40.42,40.44,34500.0,27.9672,27.9741,27.9534,27.9672,34500.0
2014-10-23 12:35:00,40.45,40.45,40.42,40.43,69200.0,27.9741,27.9741,27.9534,27.9603,69200.0
2014-10-23 12:40:00,40.42,40.43,40.42,40.43,42700.0,27.9534,27.9603,27.9534,27.9603,42700.0
2014-10-23 12:45:00,40.43,40.45,40.43,40.43,40200.0,27.9603,27.9741,27.9603,27.9603,40200.0
2014-10-23 12:50:00,40.44,40.47,40.43,40.46,39600.0,27.9672,27.9879,27.9603,27.981,39600.0
2014-10-23 12:55:00,40.45,40.46,40.44,40.45,35600.0,27.9741,27.981,27.9672,27.9741,35600.0
2014-10-23 13:00:00,40.45,40.49,40.45,40.48,25800.0,27.9741,28.0018,27.9741,27.9949,25800.0
2014-10-23 13:05:00,40.49,40.53,40.48,40.53,56600.0,28.0018,28.0294,27.9949,28.0294,56600.0
2014-10-23 13:10:00,40.53,40.54,40.51,40.52,96700.0,28.0294,28.0364,28.0156,28.0225,96700.0
2014-10-23 13:15:00,40.52,40.54,40.52,40.52,39600.0,28.0225,28.0364,28.0225,28.0225,39600.0
2014-10-23 13:20:00,40.52,40.53,40.52,40.52,58500.0,28.0225,28.0294,28.0225,28.0225,58500.0
2014-10-23 13:25:00,40.53,40.56,40.51,40.56,50400.0,28.0294,28.0502,28.0156,28.0502,50400.0
2014-10-23 13:30:00,40.55,40.59,40.54,40.59,74300.0,28.0433,28.0709,28.0364,28.0709,74300.0
2014-10-23 13:35:00,40.58,40.62,40.58,40.61,60700.0,28.064,28.0917,28.064,28.0848,60700.0
2014-10-23 13:40:00,40.62,40.62,40.59,40.59,36600.0,28.0917,28.0917,28.0709,28.0709,36600.0
2014-10-23 13:45:00,40.6,40.62,40.58,40.6,46600.0,28.0778,28.0917,28.064,28.0778,46600.0
2014-10-23 13:50:00,40.6,40.61,40.57,40.57,31100.0,28.0778,28.0848,28.0571,28.0571,31100.0
2014-10-23 13:55:00,40.56,40.58,40.56,40.57,40100.0,28.0502,28.064,28.0502,28.0571,40100.0
2014-10-23 14:00:00,40.57,40.63,40.57,40.62,44300.0,28.0571,28.0986,28.0571,28.0917,44300.0
2014-10-23 14:05:00,40.62,40.62,40.6,40.6,37400.0,28.0917,28.0917,28.0778,28.0778,37400.0
2014-10-23 14:10:00,40.6,40.62,40.59,40.59,54800.0,28.0778,28.0917,28.0709,28.0709,54800.0
2014-10-23 14:15:00,40.59,40.6,40.57,40.59,30200.0,28.0709,28.0778,28.0571,28.0709,30200.0
2014-10-23 14:20:00,40.58,40.6,40.58,40.6,55600.0,28.064,28.0778,28.064,28.0778,55600.0
2014-10-23 14:25:00,40.6,40.64,40.59,40.63,173100.0,28.0778,28.1055,28.0709,28.0986,173100.0
2014-10-23 14:30:00,40.63,40.63,40.61,40.62,48200.0,28.0986,28.0986,28.0848,28.0917,48200.0
2014-10-23 14:35:00,40.61,40.64,40.61,40.64,71200.0,28.0848,28.1055,28.0848,28.1055,71200.0
2014-10-23 14:40:00,40.64,40.67,40.64,40.64,85000.0,28.1055,28.1263,28.1055,28.1055,85000.0
2014-10-23 14:45:00,40.64,40.66,40.62,40.62,56500.0,28.1055,28.1193,28.0917,28.0917,56500.0
2014-10-23 14:50:00,40.62,40.64,40.58,40.59,104800.0,28.0917,28.1055,28.064,28.0709,104800.0
2014-10-23 14:55:00,40.59,40.59,40.5,40.55,209200.0,28.0709,28.0709,28.0087,28.0433,209200.0
2014-10-23 15:00:00,40.54,40.55,40.45,40.46,205500.0,28.0364,28.0433,27.9741,27.981,205500.0
2014-10-23 15:05:00,40.46,40.51,40.45,40.5,152100.0,27.981,28.0156,27.9741,28.0087,152100.0
2014-10-23 15:10:00,40.5,40.59,40.48,40.53,173000.0,28.0087,28.0709,27.9949,28.0294,173000.0
2014-10-23 15:15:00,40.53,40.58,40.5,40.52,159600.0,28.0294,28.064,28.0087,28.0225,159600.0
2014-10-23 15:20:00,40.51,40.54,40.49,40.49,126300.0,28.0156,28.0364,28.0018,28.0018,126300.0
2014-10-23 15:25:00,40.49,40.5,40.46,40.48,160600.0,28.0018,28.0087,27.981,27.9949,160600.0
2014-10-23 15:30:00,40.47,40.56,40.46,40.55,171800.0,27.9879,28.0502,27.981,28.0433,171800.0
2014-10-23 15:35:00,40.55,40.55,40.48,40.51,196000.0,28.0433,28.0433,27.9949,28.0156,196000.0
2014-10-23 15:40:00,40.51,40.51,40.46,40.5,142100.0,28.0156,28.0156,27.981,28.0087,142100.0
2014-10-23 15:45:00,40.49,40.51,40.47,40.47,186500.0,28.0018,28.0156,27.9879,27.9879,186500.0
2014-10-23 15:50:00,40.47,40.5,40.38,40.4,175000.0,27.9879,28.0087,27.9257,27.9395,175000.0
2014-10-23 15:55:00,40.4,40.43,40.33,40.4,409700.0,27.9395,27.9603,27.8911,27.9395,409700.0
2014-10-24 09:30:00,40.33,40.46,40.3,40.39,111200.0,27.8911,27.981,27.8704,27.9326,111200.0
2014-10-24 09:35:00,40.39,40.62,40.37,40.59,132600.0,27.9326,28.0917,27.9188,28.0709,132600.0
2014-10-24 09:40:00,40.6,40.7,40.6,40.68,74700.0,28.0778,28.147,28.0778,28.1332,74700.0
2014-10-24 09:45:00,40.68,40.69,40.63,40.68,49200.0,28.1332,28.1401,28.0986,28.1332,49200.0
2014-10-24 09:50:00,40.66,40.66,40.51,40.52,48300.0,28.1193,28.1193,28.0156,28.0225,48300.0
2014-10-24 09:55:00,40.52,40.55,40.5,40.52,30000.0,28.0225,28.0433,28.0087,28.0225,30000.0
2014-10-24 10:00:00,40.51,40.61,40.51,40.56,73100.0,28.0156,28.0848,28.0156,28.0502,73100.0
2014-10-24 10:05:00,40.57,40.59,40.47,40.58,85800.0,28.0571,28.0709,27.9879,28.064,85800.0
2014-10-24 10:10:00,40.57,40.65,40.55,40.61,85600.0,28.0571,28.1124,28.0433,28.0848,85600.0
2014-10-24 10:15:00,40.6,40.67,40.56,40.66,90500.0,28.0778,28.1263,28.0502,28.1193,90500.0
2014-10-24 10:20:00,40.66,40.66,40.59,40.6,44800.0,28.1193,28.1193,28.0709,28.0778,44800.0
2014-10-24 10:25:00,40.6,40.6,40.54,40.56,44600.0,28.0778,28.0778,28.0364,28.0502,44600.0
2014-10-24 10:30:00,40.56,40.64,40.56,40.63,69400.0,28.0502,28.1055,28.0502,28.0986,69400.0
2014-10-24 10:35:00,40.63,40.7,40.63,40.69,41500.0,28.0986,28.147,28.0986,28.1401,41500.0
2014-10-24 10:40:00,40.7,40.74,40.69,40.73,68600.0,28.147,28.1747,28.1401,28.1678,68600.0
2014-10-24 10:45:00,40.72,40.74,40.71,40.74,58200.0,28.1608,28.1747,28.1539,28.1747,58200.0
2014-10-24 10:50:00,40.75,40.78,40.72,40.76,64000.0,28.1816,28.2023,28.1608,28.1885,64000.0
2014-10-24 10:55:00,40.76,40.79,40.76,40.78,74900.0,28.1885,28.2092,28.1885,28.2023,74900.0
2014-10-24 11:00:00,40.79,40.8,40.74,40.75,111300.0,28.2092,28.2162,28.1747,28.1816,111300.0
2014-10-24 11:05:00,40.75,40.76,40.73,40.73,43200.0,28.1816,28.1885,28.1678,28.1678,43200.0
2014-10-24 11:10:00,40.73,40.77,40.73,40.75,52300.0,28.1678,28.1954,28.1678,28.1816,52300.0
2014-10-24 11:15:00,40.75,40.8,40.75,40.78,68200.0,28.1816,28.2162,28.1816,28.2023,68200.0
2014-10-24 11:20:00,40.78,40.79,40.76,40.76,55000.0,28.2023,28.2092,28.1885,28.1885,55000.0
2014-10-24 11:25:00,40.77,40.78,40.73,40.73,30100.0,28.1954,28.2023,28.1678,28.1678,30100.0
2014-10-24 11:30:00,40.73,40.74,40.71,40.73,35600.0,28.1678,28.1747,28.1539,28.1678,35600.0
2014-10-24 11:35:00,40.73,40.81,40.73,40.8,87000.0,28.1678,28.2231,28.1678,28.2162,87000.0
2014-10-24 11:40:00,40.8,40.82,40.78,40.8,45900.0,28.2162,28.23,28.2023,28.2162,45900.0
2014-10-24 11:45:00,40.81,40.86,40.8,40.84,121700.0,28.2231,28.2577,28.2162,28.2438,121700.0
2014-10-24 11:50:00,40.84,40.88,40.84,40.87,261100.0,28.2438,28.2715,28.2438,28.2646,261100.0
2014-10-24 11:55:00,40.87,40.87,40.85,40.85,47400.0,28.2646,28.2646,28.2507,28.2507,47400.0
2014-10-24 12:00:00,40.85,40.88,40.84,40.87,28900.0,28.2507,28.2715,28.2438,28.2646,28900.0
2014-10-24 12:05:00,40.87,40.88,40.85,40.86,28800.0,28.2646,28.2715,28.2507,28.2577,28800.0
2014-10-24 12:10:00,40.86,40.9,40.85,40.9,28700.0,28.2577,28.2853,28.2507,28.2853,28700.0
2014-10-24 12:15:00,40.9,40.97,40.89,40.95,179000.0,28.2853,28.3337,28.2784,28.3199,179000.0
2014-10-24 12:20:00,40.95,40.95,40.86,40.92,157000.0,28.3199,28.3199,28.2577,28.2992,157000.0
2014-10-24 12:25:00,40.91,40.91,40.86,40.88,51100.0,28.2922,28.2922,28.2577,28.2715,51100.0
2014-10-24 12:30:00,40.88,40.92,40.88,40.92,34300.0,28.2715,28.2992,28.2715,28.2992,34300.0
2014-10-24 12:35:00,40.92,40.93,40.89,40.9,104500.0,28.2992,28.3061,28.2784,28.2853,104500.0
2014-10-24 12:40:00,40.91,40.92,40.91,40.91,15900.0,28.2922,28.2992,28.2922,28.2922,15900.0
2014-10-24 12:45:00,40.91,40.94,40.91,40.94,70500.0,28.2922,28.313,28.2922,28.313,70500.0
2014-10-24 12:50:00,40.94,40.94,40.88,40.91,78900.0,28.313,28.313,28.2715,28.2922,78900.0
2014-10-24 12:55:00,40.9,40.92,40.9,40.91,35600.0,28.2853,28.2992,28.2853,28.2922,35600.0
2014-10-24 13:00:00,40.92,40.93,40.88,40.88,55100.0,28.2992,28.3061,28.2715,28.2715,55100.0
2014-10-24 13:05:00,40.88,40.9,40.87,40.9,56200.0,28.2715,28.2853,28.2646,28.2853,56200.0
2014-10-24 13:10:00,40.89,40.9,40.84,40.84,104200.0,28.2784,28.2853,28.2438,28.2438,104200.0
2014-10-24 13:15:00,40.84,40.85,40.82,40.82,58200.0,28.2438,28.2507,28.23,28.23,58200.0
2014-10-24 13:20:00,40.81,40.84,40.81,40.83,35300.0,28.2231,28.2438,28.2231,28.2369,35300.0
2014-10-24 13:25:00,40.83,40.85,40.81,40.81,23600.0,28.2369,28.2507,28.2231,28.2231,23600.0
2014-10-24 13:30:00,40.81,40.88,40.81,40.88,46500.0,28.2231,28.2715,28.2231,28.2715,46500.0
2014-10-24 13:35:00,40.88,40.91,40.87,40.89,56300.0,28.2715,28.2922,28.2646,28.2784,56300.0
2014-10-24 13:40:00,40.89,40.9,40.87,40.87,26000.0,28.2784,28.2853,28.2646,28.2646,26000.0
2014-10-24 13:45:00,40.86,40.89,40.86,40.88,31500.0,28.2577,28.2784,28.2577,28.2715,31500.0
2014-10-24 13:50:00,40.89,40.9,40.87,40.87,32400.0,28.2784,28.2853,28.2646,28.2646,32400.0
2014-10-24 13:55:00,40.88,40.89,40.86,40.86,83300.0,28.2715,28.2784,28.2577,28.2577,83300.0
2014-10-24 14:00:00,40.86,40.88,40.86,40.88,32800.0,28.2577,28.2715,28.2577,28.2715,32800.0
2014-10-24 14:05:00,40.88,40.91,40.88,40.91,47400.0,28.2715,28.2922,28.2715,28.2922,47400.0
2014-10-24 14:10:00,40.91,40.94,40.9,40.94,50200.0,28.2922,28.313,28.2853,28.313,50200.0
2014-10-24 14:15:00,40.94,40.94,40.9,40.91,101900.0,28.313,28.313,28.2853,28.2922,101900.0
2014-10-24 14:20:00,40.92,40.96,40.91,40.96,71600.0,28.2992,28.3268,28.2922,28.3268,71600.0
2014-10-24 14:25:00,40.97,40.99,40.96,40.96,63400.0,28.3337,28.3476,28.3268,28.3268,63400.0
2014-10-24 14:30:00,40.96,40.98,40.96,40.97,58000.0,28.3268,28.3406,28.3268,28.3337,58000.0
2014-10-24 14:35:00,40.98,40.98,40.96,40.97,59400.0,28.3406,28.3406,28.3268,28.3337,59400.0
2014-10-24 14:40:00,40.97,40.99,40.96,40.96,67700.0,28.3337,28.3476,28.3268,28.3268,67700.0
2014-10-24 14:45:00,40.96,40.97,40.93,40.97,56900.0,28.3268,28.3337,28.3061,28.3337,56900.0
2014-10-24 14:50:00,40.96,40.97,40.95,40.96,43100.0,28.3268,28.3337,28.3199,28.3268,43100.0
2014-10-24 14:55:00,40.96,40.98,40.95,40.97,66000.0,28.3268,28.3406,28.3199,28.3337,66000.0
2014-10-24 15:00:00,40.97,40.98,40.94,40.94,110600.0,28.3337,28.3406,28.313,28.313,110600.0
2014-10-24 15:05:00,40.94,40.96,40.93,40.93,97800.0,28.313,28.3268,28.3061,28.3061,97800.0
2014-10-24 15:10:00,40.94,40.94,40.89,40.89,110300.0,28.313,28.313,28.2784,28.2784,110300.0
2014-10-24 15:15:00,40.89,40.9,40.88,40.88,61700.0,28.2784,28.2853,28.2715,28.2715,61700.0
2014-10-24 15:20:00,40.89,40.89,40.86,40.88,71500.0,28.2784,28.2784,28.2577,28.2715,71500.0
2014-10-24 15:25:00,40.88,40.89,40.86,40.89,59500.0,28.2715,28.2784,28.2577,28.2784,59500.0
2014-10-24 15:30:00,40.88,40.91,40.87,40.9,72500.0,28.2715,28.2922,28.2646,28.2853,72500.0
2014-10-24 15:35:00,40.91,40.91,40.87,40.87,77900.0,28.2922,28.2922,28.2646,28.2646,77900.0
2014-10-24 15:40:00,40.87,40.94,40.87,40.93,137400.0,28.2646,28.313,28.2646,28.3061,137400.0
2014-10-24 15:45:00,40.93,40.94,40.9,40.91,150700.0,28.3061,28.313,28.2853,28.2922,150700.0
2014-10-24 15:50:00,40.91,40.92,40.89,40.9,108500.0,28.2922,28.2992,28.2784,28.2853,108500.0
2014-10-24 15:55:00,40.9,40.93,40.89,40.89,336800.0,28.2853,28.3061,28.2784,28.2784,336800.0
2014-10-27 09:30:00,40.78,40.99,40.78,40.99,115100.0,28.2023,28.3476,28.2023,28.3476,115100.0
2014-10-27 09:35:00,40.99,40.99,40.9,40.92,56300.0,28.3476,28.3476,28.2853,28.2992,56300.0
2014-10-27 09:40:00,40.92,40.96,40.86,40.96,59000.0,28.2992,28.3268,28.2577,28.3268,59000.0
2014-10-27 09:45:00,40.96,40.97,40.86,40.9,54100.0,28.3268,28.3337,28.2577,28.2853,54100.0
2014-10-27 09:50:00,40.89,40.9,40.83,40.87,63800.0,28.2784,28.2853,28.2369,28.2646,63800.0
2014-10-27 09:55:00,40.87,40.91,40.86,40.87,27400.0,28.2646,28.2922,28.2577,28.2646,27400.0
2014-10-27 10:00:00,40.88,40.88,40.8,40.81,85900.0,28.2715,28.2715,28.2162,28.2231,85900.0
2014-10-27 10:05:00,40.81,40.89,40.81,40.89,46800.0,28.2231,28.2784,28.2231,28.2784,46800.0
2014-10-27 10:10:00,40.89,40.92,40.88,40.91,58800.0,28.2784,28.2992,28.2715,28.2922,58800.0
2014-10-27 10:15:00,40.9,40.93,40.9,40.93,49700.0,28.2853,28.3061,28.2853,28.3061,49700.0
2014-10-27 10:20:00,40.93,40.94,40.91,40.92,29200.0,28.3061,28.313,28.2922,28.2992,29200.0
2014-10-27 10:25:00,40.91,40.91,40.87,40.88,31300.0,28.2922,28.2922,28.2646,28.2715,31300.0
2014-10-27 10:30:00,40.87,40.88,40.83,40.83,37700.0,28.2646,28.2715,28.2369,28.2369,37700.0
2014-10-27 10:35:00,40.84,40.87,40.82,40.85,51400.0,28.2438,28.2646,28.23,28.2507,51400.0
2014-10-27 10:40:00,40.85,40.96,40.84,40.93,39100.0,28.2507,28.3268,28.2438,28.3061,39100.0
2014-10-27 10:45:00,40.93,40.96,40.91,40.95,31700.0,28.3061,28.3268,28.2922,28.3199,31700.0
2014-10-27 10:50:00,40.95,40.96,40.91,40.93,21600.0,28.3199,28.3268,28.2922,28.3061,21600.0
2014-10-27 10:55:00,40.94,40.94,40.9,40.93,25100.0,28.313,28.313,28.2853,28.3061,25100.0
2014-10-27 11:00:00,40.94,40.94,40.91,40.93,30600.0,28.313,28.313,28.2922,28.3061,30600.0
2014-10-27 11:05:00,40.93,40.97,40.92,40.95,29600.0,28.3061,28.3337,28.2992,28.3199,29600.0
2014-10-27 11:10:00,40.96,41.02,40.96,40.97,37700.0,28.3268,28.3683,28.3268,28.3337,37700.0
2014-10-27 11:15:00,40.98,40.99,40.94,40.95,11900.0,28.3406,28.3476,28.313,28.3199,11900.0
2014-10-27 11:20:00,40.96,40.97,40.93,40.96,25300.0,28.3268,28.3337,28.3061,28.3268,25300.0
2014-10-27 11:25:00,40.95,40.97,40.94,40.96,42500.0,28.3199,28.3337,28.313,28.3268,42500.0
2014-10-27 11:30:00,40.96,40.99,40.96,40.98,28100.0,28.3268,28.3476,28.3268,28.3406,28100.0
2014-10-27 11:35:00,40.98,40.98,40.92,40.93,47100.0,28.3406,28.3406,28.2992,28.3061,47100.0
2014-10-27 11:40:00,40.93,40.93,40.9,40.9,28000.0,28.3061,28.3061,28.2853,28.2853,28000.0
2014-10-27 11:45:00,40.9,40.91,40.87,40.87,27700.0,28.2853,28.2922,28.2646,28.2646,27700.0
2014-10-27 11:50:00,40.87,40.89,40.85,40.87,26300.0,28.2646,28.2784,28.2507,28.2646,26300.0
2014-10-27 11:55:00,40.88,40.89,40.85,40.87,20400.0,28.2715,28.2784,28.2507,28.2646,20400.0
2014-10-27 12:00:00,40.86,40.89,40.85,40.86,26000.0,28.2577,28.2784,28.2507,28.2577,26000.0
2014-10-27 12:05:00,40.87,40.91,40.86,40.89,36700.0,28.2646,28.2922,28.2577,28.2784,36700.0
2014-10-27 12:10:00,40.89,40.92,40.89,40.92,23300.0,28.2784,28.2992,28.2784,28.2992,23300.0
2014-10-27 12:15:00,40.93,40.93,40.85,40.88,28500.0,28.3061,28.3061,28.2507,28.2715,28500.0
2014-10-27 12:20:00,40.89,40.9,40.86,40.87,26700.0,28.2784,28.2853,28.2577,28.2646,26700.0
2014-10-27 12:25:00,40.87,40.9,40.86,40.88,29400.0,28.2646,28.2853,28.2577,28.2715,29400.0
2014-10-27 12:30:00,40.88,40.91,40.86,40.9,42100.0,28.2715,28.2922,28.2577,28.2853,42100.0
2014-10-27 12:35:00,40.9,40.93,40.9,40.93,19800.0,28.2853,28.3061,28.2853,28.3061,19800.0
2014-10-27 12:40:00,40.93,40.94,40.9,40.94,24200.0,28.3061,28.313,28.2853,28.313,24200.0
2014-10-27 12:45:00,40.93,40.96,40.88,40.88,24700.0,28.3061,28.3268,28.2715,28.2715,24700.0
2014-10-27 12:50:00,40.88,40.91,40.88,40.89,24200.0,28.2715,28.2922,28.2715,28.2784,24200.0
2014-10-27 12:55:00,40.89,40.92,40.89,40.91,34500.0,28.2784,28.2992,28.2784,28.2922,34500.0
2014-10-27 13:00:00,40.9,40.99,40.9,40.97,31500.0,28.2853,28.3476,28.2853,28.3337,31500.0
2014-10-27 13:05:00,40.97,41.0,40.96,41.0,42400.0,28.3337,28.3545,28.3268,28.3545,42400.0
2014-10-27 13:10:00,41.0,41.01,40.97,41.01,32400.0,28.3545,28.3614,28.3337,28.3614,32400.0
2014-10-27 13:15:00,41.01,41.02,40.99,41.01,39200.0,28.3614,28.3683,28.3476,28.3614,39200.0
2014-10-27 13:20:00,41.01,41.01,40.99,40.99,25000.0,28.3614,28.3614,28.3476,28.3476,25000.0
2014-10-27 13:25:00,40.99,41.0,40.98,40.98,29100.0,28.3476,28.3545,28.3406,28.3406,29100.0
2014-10-27 13:30:00,40.99,41.0,40.96,40.97,36700.0,28.3476,28.3545,28.3268,28.3337,36700.0
2014-10-27 13:35:00,40.96,41.0,40.96,40.98,35800.0,28.3268,28.3545,28.3268,28.3406,35800.0
2014-10-27 13:40:00,40.98,40.99,40.97,40.98,27900.0,28.3406,28.3476,28.3337,28.3406,27900.0
2014-10-27 13:45:00,40.97,40.98,40.96,40.96,30100.0,28.3337,28.3406,28.3268,28.3268,30100.0
2014-10-27 13:50:00,40.96,40.97,40.93,40.95,49800.0,28.3268,28.3337,28.3061,28.3199,49800.0
2014-10-27 13:55:00,40.95,40.95,40.93,40.94,32900.0,28.3199,28.3199,28.3061,28.313,32900.0
2014-10-27 14:00:00,40.94,40.94,40.91,40.92,30500.0,28.313,28.313,28.2922,28.2992,30500.0
2014-10-27 14:05:00,40.92,40.93,40.91,40.92,49600.0,28.2992,28.3061,28.2922,28.2992,49600.0
2014-10-27 14:10:00,40.93,40.96,40.92,40.96,39400.0,28.3061,28.3268,28.2992,28.3268,39400.0
2014-10-27 14:15:00,40.95,40.98,40.94,40.98,25700.0,28.3199,28.3406,28.313,28.3406,25700.0
2014-10-27 14:20:00,40.98,40.98,40.95,40.97,55800.0,28.3406,28.3406,28.3199,28.3337,55800.0
2014-10-27 14:25:00,40.97,40.97,40.91,40.93,68400.0,28.3337,28.3337,28.2922,28.3061,68400.0
2014-10-27 14:30:00,40.92,40.95,40.91,40.95,42200.0,28.2992,28.3199,28.2922,28.3199,42200.0
2014-10-27 14:35:00,40.95,40.96,40.91,40.91,51200.0,28.3199,28.3268,28.2922,28.2922,51200.0
2014-10-27 14:40:00,40.92,40.93,40.91,40.92,40800.0,28.2992,28.3061,28.2922,28.2992,40800.0
2014-10-27 14:45:00,40.93,40.94,40.9,40.94,48500.0,28.3061,28.313,28.2853,28.313,48500.0
2014-10-27 14:50:00,40.94,40.95,40.91,40.92,60300.0,28.313,28.3199,28.2922,28.2992,60300.0
2014-10-27 14:55:00,40.91,40.92,40.9,40.91,46700.0,28.2922,28.2992,28.2853,28.2922,46700.0
2014-10-27 15:00:00,40.92,40.93,40.9,40.92,52400.0,28.2992,28.3061,28.2853,28.2992,52400.0
2014-10-27 15:05:00,40.92,40.93,40.9,40.9,67000.0,28.2992,28.3061,28.2853,28.2853,67000.0
2014-10-27 15:10:00,40.89,40.91,40.89,40.9,53200.0,28.2784,28.2922,28.2784,28.2853,53200.0
2014-10-27 15:15:00,40.9,40.94,40.89,40.93,63200.0,28.2853,28.313,28.2784,28.3061,63200.0
2014-10-27 15:20:00,40.94,40.94,40.91,40.92,37300.0,28.313,28.313,28.2922,28.2992,37300.0
2014-10-27 15:25:00,40.92,40.93,40.9,40.9,39500.0,28.2992,28.3061,28.2853,28.2853,39500.0
2014-10-27 15:30:00,40.9,40.95,40.89,40.95,61700.0,28.2853,28.3199,28.2784,28.3199,61700.0
2014-10-27 15:35:00,40.95,40.97,40.93,40.96,69000.0,28.3199,28.3337,28.3061,28.3268,69000.0
2014-10-27 15:40:00,40.95,41.0,40.93,40.97,77400.0,28.3199,28.3545,28.3061,28.3337,77400.0
2014-10-27 15:45:00,40.97,40.98,40.94,40.97,103700.0,28.3337,28.3406,28.313,28.3337,103700.0
2014-10-27 15:50:00,40.97,40.97,40.94,40.95,114300.0,28.3337,28.3337,28.313,28.3199,114300.0
2014-10-27 15:55:00,40.96,40.98,40.94,40.95,350300.0,28.3268,28.3406,28.313,28.3199,350300.0
2014-10-28 09:30:00,41.08,41.29,41.04,41.29,82600.0,28.4098,28.555,28.3821,28.555,82600.0
2014-10-28 09:35:00,41.29,41.36,41.29,41.32,59800.0,28.555,28.6034,28.555,28.5758,59800.0
2014-10-28 09:40:00,41.32,41.36,41.28,41.36,47400.0,28.5758,28.6034,28.5481,28.6034,47400.0
2014-10-28 09:45:00,41.37,41.37,41.32,41.34,55400.0,28.6104,28.6104,28.5758,28.5896,55400.0
2014-10-28 09:50:00,41.35,41.37,41.32,41.36,36900.0,28.5965,28.6104,28.5758,28.6034,36900.0
2014-10-28 09:55:00,41.36,41.37,41.3,41.37,33600.0,28.6034,28.6104,28.562,28.6104,33600.0
2014-10-28 10:00:00,41.37,41.4,41.32,41.36,67400.0,28.6104,28.6311,28.5758,28.6034,67400.0
2014-10-28 10:05:00,41.36,41.4,41.36,41.36,46300.0,28.6034,28.6311,28.6034,28.6034,46300.0
2014-10-28 10:10:00,41.37,41.4,41.35,41.4,51400.0,28.6104,28.6311,28.5965,28.6311,51400.0
2014-10-28 10:15:00,41.4,41.4,41.33,41.33,61500.0,28.6311,28.6311,28.5827,28.5827,61500.0
2014-10-28 10:20:00,41.32,41.34,41.3,41.33,40100.0,28.5758,28.5896,28.562,28.5827,40100.0
2014-10-28 10:25:00,41.32,41.32,41.28,41.3,53600.0,28.5758,28.5758,28.5481,28.562,53600.0
2014-10-28 10:30:00,41.3,41.31,41.28,41.28,39000.0,28.562,28.5689,28.5481,28.5481,39000.0
2014-10-28 10:35:00,41.28,41.32,41.26,41.32,32800.0,28.5481,28.5758,28.5343,28.5758,32800.0
2014-10-28 10:40:00,41.32,41.32,41.25,41.29,42200.0,28.5758,28.5758,28.5274,28.555,42200.0
2014-10-28 10:45:00,41.28,41.29,41.21,41.23,34300.0,28.5481,28.555,28.4997,28.5135,34300.0
2014-10-28 10:50:00,41.22,41.26,41.22,41.25,67500.0,28.5066,28.5343,28.5066,28.5274,67500.0
2014-10-28 10:55:00,41.25,41.29,41.24,41.27,34100.0,28.5274,28.555,28.5205,28.5412,34100.0
2014-10-28 11:00:00,41.27,41.3,41.27,41.3,16600.0,28.5412,28.562,28.5412,28.562,16600.0
2014-10-28 11:05:00,41.3,41.31,41.29,41.3,39300.0,28.562,28.5689,28.555,28.562,39300.0
2014-10-28 11:10:00,41.3,41.34,41.3,41.34,27000.0,28.562,28.5896,28.562,28.5896,27000.0
2014-10-28 11:15:00,41.34,41.4,41.34,41.35,73400.0,28.5896,28.6311,28.5896,28.5965,73400.0
2014-10-28 11:20:00,41.36,41.38,41.35,41.35,43100.0,28.6034,28.6173,28.5965,28.5965,43100.0
2014-10-28 11:25:00,41.35,41.36,41.34,41.35,61500.0,28.5965,28.6034,28.5896,28.5965,61500.0
2014-10-28 11:30:00,41.34,41.35,41.31,41.31,43400.0,28.5896,28.5965,28.5689,28.5689,43400.0
2014-10-28 11:35:00,41.3,41.33,41.29,41.33,45900.0,28.562,28.5827,28.555,28.5827,45900.0
2014-10-28 11:40:00,41.33,41.34,41.28,41.28,49200.0,28.5827,28.5896,28.5481,28.5481,49200.0
2014-10-28 11:45:00,41.27,41.3,41.27,41.28,29000.0,28.5412,28.562,28.5412,28.5481,29000.0
2014-10-28 11:50:00,41.28,41.29,41.18,41.2,97100.0,28.5481,28.555,28.479,28.4928,97100.0
2014-10-28 11:55:00,41.2,41.23,41.2,41.21,24200.0,28.4928,28.5135,28.4928,28.4997,24200.0
2014-10-28 12:00:00,41.22,41.22,41.2,41.22,29600.0,28.5066,28.5066,28.4928,28.5066,29600.0
2014-10-28 12:05:00,41.22,41.22,41.2,41.21,29600.0,28.5066,28.5066,28.4928,28.4997,29600.0
2014-10-28 12:10:00,41.21,41.24,41.21,41.22,31500.0,28.4997,28.5205,28.4997,28.5066,31500.0
2014-10-28 12:15:00,41.22,41.23,41.18,41.18,39400.0,28.5066,28.5135,28.479,28.479,39400.0
2014-10-28 12:20:00,41.18,41.23,41.18,41.22,23100.0,28.479,28.5135,28.479,28.5066,23100.0
2014-10-28 12:25:00,41.23,41.24,41.22,41.24,35700.0,28.5135,28.5205,28.5066,28.5205,35700.0
2014-10-28 12:30:00,41.24,41.25,41.22,41.23,33700.0,28.5205,28.5274,28.5066,28.5135,33700.0
2014-10-28 12:35:00,41.23,41.24,41.22,41.23,29400.0,28.5135,28.5205,28.5066,28.5135,29400.0
2014-10-28 12:40:00,41.23,41.23,41.21,41.22,20000.0,28.5135,28.5135,28.4997,28.5066,20000.0
2014-10-28 12:45:00,41.23,41.23,41.15,41.18,51200.0,28.5135,28.5135,28.4582,28.479,51200.0
2014-10-28 12:50:00,41.16,41.19,41.16,41.19,17300.0,28.4651,28.4859,28.4651,28.4859,17300.0
2014-10-28 12:55:00,41.19,41.21,41.18,41.21,33900.0,28.4859,28.4997,28.479,28.4997,33900.0
2014-10-28 13:00:00,41.21,41.26,41.21,41.25,19800.0,28.4997,28.5343,28.4997,28.5274,19800.0
2014-10-28 13:05:00,41.26,41.26,41.24,41.25,18600.0,28.5343,28.5343,28.5205,28.5274,18600.0
2014-10-28 13:10:00,41.25,41.26,41.24,41.26,19000.0,28.5274,28.5343,28.5205,28.5343,19000.0
2014-10-28 13:15:00,41.26,41.26,41.25,41.26,6300.0,28.5343,28.5343,28.5274,28.5343,6300.0
2014-10-28 13:20:00,41.26,41.27,41.25,41.27,37800.0,28.5343,28.5412,28.5274,28.5412,37800.0
2014-10-28 13:25:00,41.27,41.27,41.24,41.25,39200.0,28.5412,28.5412,28.5205,28.5274,39200.0
2014-10-28 13:30:00,41.25,41.25,41.22,41.23,28500.0,28.5274,28.5274,28.5066,28.5135,28500.0
2014-10-28 13:35:00,41.23,41.26,41.23,41.26,25600.0,28.5135,28.5343,28.5135,28.5343,25600.0
2014-10-28 13:40:00,41.26,41.3,41.25,41.28,29500.0,28.5343,28.562,28.5274,28.5481,29500.0
2014-10-28 13:45:00,41.29,41.29,41.27,41.28,18800.0,28.555,28.555,28.5412,28.5481,18800.0
2014-10-28 13:50:00,41.28,41.29,41.27,41.27,33000.0,28.5481,28.555,28.5412,28.5412,33000.0
2014-10-28 13:55:00,41.27,41.3,41.25,41.29,42300.0,28.5412,28.562,28.5274,28.555,42300.0
2014-10-28 14:00:00,41.29,41.32,41.28,41.3,31700.0,28.555,28.5758,28.5481,28.562,31700.0
2014-10-28 14:05:00,41.3,41.3,41.28,41.29,31700.0,28.562,28.562,28.5481,28.555,31700.0
2014-10-28 14:10:00,41.3,41.3,41.27,41.28,34800.0,28.562,28.562,28.5412,28.5481,34800.0
2014-10-28 14:15:00,41.29,41.29,41.26,41.26,24700.0,28.555,28.555,28.5343,28.5343,24700.0
2014-10-28 14:20:00,41.27,41.28,41.25,41.28,37600.0,28.5412,28.5481,28.5274,28.5481,37600.0
2014-10-28 14:25:00,41.27,41.31,41.26,41.31,37700.0,28.5412,28.5689,28.5343,28.5689,37700.0
2014-10-28 14:30:00,41.31,41.33,41.3,41.33,74200.0,28.5689,28.5827,28.562,28.5827,74200.0
2014-10-28 14:35:00,41.33,41.34,41.31,41.34,35100.0,28.5827,28.5896,28.5689,28.5896,35100.0
2014-10-28 14:40:00,41.34,41.37,41.34,41.37,32800.0,28.5896,28.6104,28.5896,28.6104,32800.0
2014-10-28 14:45:00,41.37,41.37,41.33,41.34,65800.0,28.6104,28.6104,28.5827,28.5896,65800.0
2014-10-28 14:50:00,41.35,41.38,41.34,41.38,48500.0,28.5965,28.6173,28.5896,28.6173,48500.0
2014-10-28 14:55:00,41.38,41.41,41.38,41.39,72300.0,28.6173,28.638,28.6173,28.6242,72300.0
2014-10-28 15:00:00,41.38,41.46,41.38,41.46,87400.0,28.6173,28.6726,28.6173,28.6726,87400.0
2014-10-28 15:05:00,41.46,41.48,41.44,41.44,69500.0,28.6726,28.6864,28.6588,28.6588,69500.0
2014-10-28 15:10:00,41.45,41.48,41.45,41.48,55100.0,28.6657,28.6864,28.6657,28.6864,55100.0
2014-10-28 15:15:00,41.48,41.49,41.45,41.45,85100.0,28.6864,28.6933,28.6657,28.6657,85100.0
2014-10-28 15:20:00,41.45,41.49,41.45,41.46,61800.0,28.6657,28.6933,28.6657,28.6726,61800.0
2014-10-28 15:25:00,41.46,41.5,41.46,41.47,78300.0,28.6726,28.7003,28.6726,28.6795,78300.0
2014-10-28 15:30:00,41.48,41.5,41.46,41.47,164100.0,28.6864,28.7003,28.6726,28.6795,164100.0
2014-10-28 15:35:00,41.48,41.52,41.47,41.52,114200.0,28.6864,28.7141,28.6795,28.7141,114200.0
2014-10-28 15:40:00,41.52,41.54,41.49,41.52,186700.0,28.7141,28.7279,28.6933,28.7141,186700.0
2014-10-28 15:45:00,41.52,41.52,41.45,41.46,221700.0,28.7141,28.7141,28.6657,28.6726,221700.0
2014-10-28 15:50:00,41.46,41.51,41.46,41.51,175100.0,28.6726,28.7072,28.6726,28.7072,175100.0
2014-10-28 15:55:00,41.51,41.54,41.5,41.53,369400.0,28.7072,28.7279,28.7003,28.721,369400.0
2014-10-29 09:30:00,41.45,41.51,41.4,41.44,112400.0,28.6657,28.7072,28.6311,28.6588,112400.0
2014-10-29 09:35:00,41.43,41.64,41.43,41.61,87600.0,28.6519,28.7971,28.6519,28.7763,87600.0
2014-10-29 09:40:00,41.62,41.68,41.62,41.68,65000.0,28.7833,28.8247,28.7833,28.8247,65000.0
2014-10-29 09:45:00,41.69,41.69,41.63,41.63,74500.0,28.8317,28.8317,28.7902,28.7902,74500.0
2014-10-29 09:50:00,41.63,41.67,41.62,41.67,55200.0,28.7902,28.8178,28.7833,28.8178,55200.0
2014-10-29 09:55:00,41.67,41.73,41.66,41.73,90400.0,28.8178,28.8593,28.8109,28.8593,90400.0
2014-10-29 10:00:00,41.73,41.75,41.7,41.73,77000.0,28.8593,28.8732,28.8386,28.8593,77000.0
2014-10-29 10:05:00,41.73,41.75,41.71,41.73,54400.0,28.8593,28.8732,28.8455,28.8593,54400.0
2014-10-29 10:10:00,41.73,41.73,41.68,41.7,43300.0,28.8593,28.8593,28.8247,28.8386,43300.0
2014-10-29 10:15:00,41.7,41.76,41.69,41.75,89300.0,28.8386,28.8801,28.8317,28.8732,89300.0
2014-10-29 10:20:00,41.75,41.79,41.73,41.77,64200.0,28.8732,28.9008,28.8593,28.887,64200.0
2014-10-29 10:25:00,41.77,41.78,41.67,41.71,102800.0,28.887,28.8939,28.8178,28.8455,102800.0
2014-10-29 10:30:00,41.71,41.77,41.71,41.76,45800.0,28.8455,28.887,28.8455,28.8801,45800.0
2014-10-29 10:35:00,41.76,41.77,41.73,41.75,44300.0,28.8801,28.887,28.8593,28.8732,44300.0
2014-10-29 10:40:00,41.75,41.76,41.66,41.71,177200.0,28.8732,28.8801,28.8109,28.8455,177200.0
2014-10-29 10:45:00,41.7,41.71,41.59,41.61,85000.0,28.8386,28.8455,28.7625,28.7763,85000.0
2014-10-29 10:50:00,41.61,41.62,41.57,41.57,55300.0,28.7763,28.7833,28.7487,28.7487,55300.0
2014-10-29 10:55:00,41.57,41.57,41.55,41.55,115500.0,28.7487,28.7487,28.7348,28.7348,115500.0
2014-10-29 11:00:00,41.56,41.56,41.55,41.55,68800.0,28.7418,28.7418,28.7348,28.7348,68800.0
2014-10-29 11:05:00,41.55,41.56,41.55,41.55,49500.0,28.7348,28.7418,28.7348,28.7348,49500.0
2014-10-29 11:10:00,41.55,41.56,41.5,41.51,54500.0,28.7348,28.7418,28.7003,28.7072,54500.0
2014-10-29 11:15:00,41.51,41.51,41.49,41.5,70800.0,28.7072,28.7072,28.6933,28.7003,70800.0
2014-10-29 11:20:00,41.51,41.52,41.49,41.52,47400.0,28.7072,28.7141,28.6933,28.7141,47400.0
2014-10-29 11:25:00,41.52,41.55,41.52,41.55,53800.0,28.7141,28.7348,28.7141,28.7348,53800.0
2014-10-29 11:30:00,41.55,41.58,41.54,41.57,27200.0,28.7348,28.7556,28.7279,28.7487,27200.0
2014-10-29 11:35:00,41.58,41.58,41.52,41.55,124300.0,28.7556,28.7556,28.7141,28.7348,124300.0
2014-10-29 11:40:00,41.55,41.56,41.53,41.54,49400.0,28.7348,28.7418,28.721,28.7279,49400.0
2014-10-29 11:45:00,41.55,41.56,41.51,41.55,39100.0,28.7348,28.7418,28.7072,28.7348,39100.0
2014-10-29 11:50:00,41.54,41.58,41.54,41.56,30000.0,28.7279,28.7556,28.7279,28.7418,30000.0
2014-10-29 11:55:00,41.56,41.56,41.51,41.55,27200.0,28.7418,28.7418,28.7072,28.7348,27200.0
2014-10-29 12:00:00,41.56,41.56,41.46,41.46,36400.0,28.7418,28.7418,28.6726,28.6726,36400.0
2014-10-29 12:05:00,41.46,41.54,41.46,41.54,19100.0,28.6726,28.7279,28.6726,28.7279,19100.0
2014-10-29 12:10:00,41.54,41.54,41.5,41.54,35600.0,28.7279,28.7279,28.7003,28.7279,35600.0
2014-10-29 12:15:00,41.54,41.54,41.51,41.54,34400.0,28.7279,28.7279,28.7072,28.7279,34400.0
2014-10-29 12:20:00,41.53,41.54,41.5,41.51,34700.0,28.721,28.7279,28.7003,28.7072,34700.0
2014-10-29 12:25:00,41.5,41.53,41.5,41.5,24300.0,28.7003,28.721,28.7003,28.7003,24300.0
2014-10-29 12:30:00,41.5,41.53,41.49,41.52,30500.0,28.7003,28.721,28.6933,28.7141,30500.0
2014-10-29 12:35:00,41.52,41.54,41.51,41.53,27000.0,28.7141,28.7279,28.7072,28.721,27000.0
2014-10-29 12:40:00,41.54,41.56,41.53,41.55,18200.0,28.7279,28.7418,28.721,28.7348,18200.0
2014-10-29 12:45:00,41.56,41.56,41.53,41.55,28900.0,28.7418,28.7418,28.721,28.7348,28900.0
2014-10-29 12:50:00,41.54,41.55,41.52,41.53,34100.0,28.7279,28.7348,28.7141,28.721,34100.0
2014-10-29 12:55:00,41.52,41.56,41.52,41.55,29500.0,28.7141,28.7418,28.7141,28.7348,29500.0
2014-10-29 13:00:00,41.54,41.56,41.52,41.52,25600.0,28.7279,28.7418,28.7141,28.7141,25600.0
2014-10-29 13:05:00,41.52,41.53,41.51,41.51,13200.0,28.7141,28.721,28.7072,28.7072,13200.0
2014-10-29 13:10:00,41.51,41.55,41.51,41.53,19700.0,28.7072,28.7348,28.7072,28.721,19700.0
2014-10-29 13:15:00,41.53,41.53,41.52,41.52,15800.0,28.721,28.721,28.7141,28.7141,15800.0
2014-10-29 13:20:00,41.53,41.56,41.52,41.55,15700.0,28.721,28.7418,28.7141,28.7348,15700.0
2014-10-29 13:25:00,41.56,41.6,41.55,41.58,42100.0,28.7418,28.7694,28.7348,28.7556,42100.0
2014-10-29 13:30:00,41.57,41.58,41.53,41.55,23300.0,28.7487,28.7556,28.721,28.7348,23300.0
2014-10-29 13:35:00,41.54,41.55,41.51,41.51,27300.0,28.7279,28.7348,28.7072,28.7072,27300.0
2014-10-29 13:40:00,41.51,41.53,41.48,41.5,28000.0,28.7072,28.721,28.6864,28.7003,28000.0
2014-10-29 13:45:00,41.51,41.53,41.49,41.5,26600.0,28.7072,28.721,28.6933,28.7003,26600.0
2014-10-29 13:50:00,41.51,41.53,41.49,41.51,36000.0,28.7072,28.721,28.6933,28.7072,36000.0
2014-10-29 13:55:00,41.52,41.59,41.52,41.57,35900.0,28.7141,28.7625,28.7141,28.7487,35900.0
2014-10-29 14:00:00,41.56,41.56,41.46,41.48,94900.0,28.7418,28.7418,28.6726,28.6864,94900.0
2014-10-29 14:05:00,41.49,41.52,41.43,41.52,57900.0,28.6933,28.7141,28.6519,28.7141,57900.0
2014-10-29 14:10:00,41.52,41.62,41.52,41.58,92100.0,28.7141,28.7833,28.7141,28.7556,92100.0
2014-10-29 14:15:00,41.57,41.57,41.45,41.55,112900.0,28.7487,28.7487,28.6657,28.7348,112900.0
2014-10-29 14:20:00,41.54,41.77,41.54,41.76,132600.0,28.7279,28.887,28.7279,28.8801,132600.0
2014-10-29 14:25:00,41.75,41.86,41.75,41.84,163200.0,28.8732,28.9492,28.8732,28.9354,163200.0
2014-10-29 14:30:00,41.84,41.86,41.76,41.83,140600.0,28.9354,28.9492,28.8801,28.9285,140600.0
2014-10-29 14:35:00,41.83,41.89,41.8,41.8,147400.0,28.9285,28.97,28.9077,28.9077,147400.0
2014-10-29 14:40:00,41.8,41.85,41.77,41.81,96700.0,28.9077,28.9423,28.887,28.9147,96700.0
2014-10-29 14:45:00,41.81,41.83,41.72,41.75,63500.0,28.9147,28.9285,28.8524,28.8732,63500.0
2014-10-29 14:50:00,41.75,41.75,41.69,41.74,56800.0,28.8732,28.8732,28.8317,28.8662,56800.0
2014-10-29 14:55:00,41.75,41.8,41.71,41.8,75700.0,28.8732,28.9077,28.8455,28.9077,75700.0
2014-10-29 15:00:00,41.8,41.82,41.75,41.75,76000.0,28.9077,28.9216,28.8732,28.8732,76000.0
2014-10-29 15:05:00,41.75,41.79,41.66,41.68,98300.0,28.8732,28.9008,28.8109,28.8247,98300.0
2014-10-29 15:10:00,41.68,41.72,41.65,41.71,70400.0,28.8247,28.8524,28.804,28.8455,70400.0
2014-10-29 15:15:00,41.71,41.79,41.7,41.79,76700.0,28.8455,28.9008,28.8386,28.9008,76700.0
2014-10-29 15:20:00,41.79,41.8,41.75,41.76,92800.0,28.9008,28.9077,28.8732,28.8801,92800.0
2014-10-29 15:25:00,41.75,41.8,41.75,41.8,115500.0,28.8732,28.9077,28.8732,28.9077,115500.0
2014-10-29 15:30:00,41.8,41.91,41.8,41.87,157700.0,28.9077,28.9838,28.9077,28.9561,157700.0
2014-10-29 15:35:00,41.87,41.93,41.84,41.9,115100.0,28.9561,28.9976,28.9354,28.9769,115100.0
2014-10-29 15:40:00,41.91,41.95,41.89,41.91,181600.0,28.9838,29.0115,28.97,28.9838,181600.0
2014-10-29 15:45:00,41.92,41.92,41.83,41.84,270500.0,28.9907,28.9907,28.9285,28.9354,270500.0
2014-10-29 15:50:00,41.85,41.86,41.8,41.8,147600.0,28.9423,28.9492,28.9077,28.9077,147600.0
2014-10-29 15:55:00,41.8,41.84,41.8,41.82,293200.0,28.9077,28.9354,28.9077,28.9216,293200.0
2014-10-30 09:30:00,41.67,41.75,41.58,41.73,135100.0,28.8178,28.8732,28.7556,28.8593,135100.0
2014-10-30 09:35:00,41.74,41.83,41.7,41.77,68400.0,28.8662,28.9285,28.8386,28.887,68400.0
2014-10-30 09:40:00,41.78,41.83,41.76,41.82,117300.0,28.8939,28.9285,28.8801,28.9216,117300.0
2014-10-30 09:45:00,41.84,41.87,41.78,41.86,49100.0,28.9354,28.9561,28.8939,28.9492,49100.0
2014-10-30 09:50:00,41.86,41.91,41.85,41.87,79100.0,28.9492,28.9838,28.9423,28.9561,79100.0
2014-10-30 09:55:00,41.87,41.89,41.8,41.82,119100.0,28.9561,28.97,28.9077,28.9216,119100.0
2014-10-30 10:00:00,41.83,41.87,41.79,41.85,202500.0,28.9285,28.9561,28.9008,28.9423,202500.0
2014-10-30 10:05:00,41.85,41.89,41.8,41.82,124800.0,28.9423,28.97,28.9077,28.9216,124800.0
2014-10-30 10:10:00,41.81,41.86,41.79,41.86,162200.0,28.9147,28.9492,28.9008,28.9492,162200.0
2014-10-30 10:15:00,41.86,41.9,41.83,41.86,130800.0,28.9492,28.9769,28.9285,28.9492,130800.0
2014-10-30 10:20:00,41.87,41.93,41.85,41.9,67300.0,28.9561,28.9976,28.9423,28.9769,67300.0
2014-10-30 10:25:00,41.9,41.91,41.86,41.86,38600.0,28.9769,28.9838,28.9492,28.9492,38600.0
2014-10-30 10:30:00,41.87,41.9,41.87,41.89,47600.0,28.9561,28.9769,28.9561,28.97,47600.0
2014-10-30 10:35:00,41.89,41.9,41.86,41.88,70200.0,28.97,28.9769,28.9492,28.9631,70200.0
2014-10-30 10:40:00,41.87,41.89,41.84,41.87,51400.0,28.9561,28.97,28.9354,28.9561,51400.0
2014-10-30 10:45:00,41.87,41.89,41.82,41.82,52200.0,28.9561,28.97,28.9216,28.9216,52200.0
2014-10-30 10:50:00,41.82,41.84,41.81,41.82,59300.0,28.9216,28.9354,28.9147,28.9216,59300.0
2014-10-30 10:55:00,41.83,41.88,41.81,41.88,56500.0,28.9285,28.9631,28.9147,28.9631,56500.0
2014-10-30 11:00:00,41.88,41.94,41.87,41.92,61800.0,28.9631,29.0046,28.9561,28.9907,61800.0
2014-10-30 11:05:00,41.91,41.97,41.91,41.97,138400.0,28.9838,29.0253,28.9838,29.0253,138400.0
2014-10-30 11:10:00,41.97,41.98,41.94,41.98,75100.0,29.0253,29.0322,29.0046,29.0322,75100.0
2014-10-30 11:15:00,41.98,42.0,41.96,41.96,67700.0,29.0322,29.0461,29.0184,29.0184,67700.0
2014-10-30 11:20:00,41.97,41.99,41.95,41.96,51500.0,29.0253,29.0391,29.0115,29.0184,51500.0
2014-10-30 11:25:00,41.95,41.98,41.94,41.98,50800.0,29.0115,29.0322,29.0046,29.0322,50800.0
2014-10-30 11:30:00,41.98,41.99,41.96,41.97,68200.0,29.0322,29.0391,29.0184,29.0253,68200.0
2014-10-30 11:35:00,41.97,41.98,41.93,41.93,49700.0,29.0253,29.0322,28.9976,28.9976,49700.0
2014-10-30 11:40:00,41.93,41.97,41.92,41.97,40000.0,28.9976,29.0253,28.9907,29.0253,40000.0
2014-10-30 11:45:00,41.97,42.0,41.96,41.98,57500.0,29.0253,29.0461,29.0184,29.0322,57500.0
2014-10-30 11:50:00,41.98,41.99,41.97,41.99,26600.0,29.0322,29.0391,29.0253,29.0391,26600.0
2014-10-30 11:55:00,41.99,42.02,41.98,42.01,100000.0,29.0391,29.0599,29.0322,29.053,100000.0
2014-10-30 12:00:00,42.02,42.02,41.99,41.99,60100.0,29.0599,29.0599,29.0391,29.0391,60100.0
2014-10-30 12:05:00,42.0,42.01,41.99,42.01,35400.0,29.0461,29.053,29.0391,29.053,35400.0
2014-10-30 12:10:00,42.02,42.03,42.01,42.03,31600.0,29.0599,29.0668,29.053,29.0668,31600.0
2014-10-30 12:15:00,42.03,42.04,42.0,42.03,46400.0,29.0668,29.0737,29.0461,29.0668,46400.0
2014-10-30 12:20:00,42.04,42.05,42.02,42.03,38600.0,29.0737,29.0806,29.0599,29.0668,38600.0
2014-10-30 12:25:00,42.04,42.05,42.01,42.01,30600.0,29.0737,29.0806,29.053,29.053,30600.0
2014-10-30 12:30:00,42.01,42.03,42.01,42.03,23100.0,29.053,29.0668,29.053,29.0668,23100.0
2014-10-30 12:35:00,42.04,42.04,42.01,42.04,32300.0,29.0737,29.0737,29.053,29.0737,32300.0
2014-10-30 12:40:00,42.04,42.04,42.03,42.04,14900.0,29.0737,29.0737,29.0668,29.0737,14900.0
2014-10-30 12:45:00,42.04,42.07,42.03,42.07,41200.0,29.0737,29.0945,29.0668,29.0945,41200.0
2014-10-30 12:50:00,42.07,42.08,42.06,42.08,19800.0,29.0945,29.1014,29.0875,29.1014,19800.0
2014-10-30 12:55:00,42.08,42.08,42.06,42.08,37500.0,29.1014,29.1014,29.0875,29.1014,37500.0
2014-10-30 13:00:00,42.08,42.09,42.06,42.08,27200.0,29.1014,29.1083,29.0875,29.1014,27200.0
2014-10-30 13:05:00,42.07,42.09,42.06,42.06,16500.0,29.0945,29.1083,29.0875,29.0875,16500.0
2014-10-30 13:10:00,42.05,42.08,42.04,42.08,6000.0,29.0806,29.1014,29.0737,29.1014,6000.0
2014-10-30 13:15:00,42.08,42.17,42.07,42.15,31800.0,29.1014,29.1636,29.0945,29.1498,31800.0
2014-10-30 13:20:00,42.17,42.23,42.16,42.21,24600.0,29.1636,29.2051,29.1567,29.1913,24600.0
2014-10-30 13:25:00,42.2,42.22,42.17,42.21,10300.0,29.1844,29.1982,29.1636,29.1913,10300.0
2014-10-30 13:30:00,42.21,42.22,42.19,42.2,18400.0,29.1913,29.1982,29.1775,29.1844,18400.0
2014-10-30 13:35:00,42.2,42.23,42.19,42.22,24000.0,29.1844,29.2051,29.1775,29.1982,24000.0
2014-10-30 13:40:00,42.22,42.22,42.18,42.19,63400.0,29.1982,29.1982,29.1705,29.1775,63400.0
2014-10-30 13:45:00,42.19,42.23,42.16,42.18,55100.0,29.1775,29.2051,29.1567,29.1705,55100.0
2014-10-30 13:50:00,42.18,42.25,42.17,42.24,50300.0,29.1705,29.2189,29.1636,29.212,50300.0
2014-10-30 13:55:00,42.24,42.3,42.22,42.25,44200.0,29.212,29.2535,29.1982,29.2189,44200.0
2014-10-30 14:00:00,42.24,42.3,42.24,42.29,36600.0,29.212,29.2535,29.212,29.2466,36600.0
2014-10-30 14:05:00,42.29,42.33,42.28,42.33,54000.0,29.2466,29.2743,29.2397,29.2743,54000.0
2014-10-30 14:10:00,42.33,42.34,42.28,42.29,81600.0,29.2743,29.2812,29.2397,29.2466,81600.0
2014-10-30 14:15:00,42.29,42.31,42.28,42.29,62000.0,29.2466,29.2604,29.2397,29.2466,62000.0
2014-10-30 14:20:00,42.29,42.3,42.26,42.27,67600.0,29.2466,29.2535,29.2259,29.2328,67600.0
2014-10-30 14:25:00,42.27,42.28,42.24,42.25,87900.0,29.2328,29.2397,29.212,29.2189,87900.0
2014-10-30 14:30:00,42.25,42.25,42.22,42.25,45300.0,29.2189,29.2189,29.1982,29.2189,45300.0
2014-10-30 14:35:00,42.24,42.28,42.24,42.28,33200.0,29.212,29.2397,29.212,29.2397,33200.0
2014-10-30 14:40:00,42.27,42.29,42.26,42.29,24300.0,29.2328,29.2466,29.2259,29.2466,24300.0
2014-10-30 14:45:00,42.29,42.29,42.17,42.17,53800.0,29.2466,29.2466,29.1636,29.1636,53800.0
2014-10-30 14:50:00,42.17,42.18,42.11,42.11,64800.0,29.1636,29.1705,29.1221,29.1221,64800.0
2014-10-30 14:55:00,42.11,42.11,42.05,42.1,62200.0,29.1221,29.1221,29.0806,29.1152,62200.0
2014-10-30 15:00:00,42.1,42.11,42.07,42.08,38800.0,29.1152,29.1221,29.0945,29.1014,38800.0
2014-10-30 15:05:00,42.08,42.13,42.07,42.11,85600.0,29.1014,29.136,29.0945,29.1221,85600.0
2014-10-30 15:10:00,42.11,42.17,42.11,42.15,77900.0,29.1221,29.1636,29.1221,29.1498,77900.0
2014-10-30 15:15:00,42.16,42.16,42.1,42.13,88100.0,29.1567,29.1567,29.1152,29.136,88100.0
2014-10-30 15:20:00,42.14,42.16,42.1,42.1,45400.0,29.1429,29.1567,29.1152,29.1152,45400.0
2014-10-30 15:25:00,42.1,42.11,42.04,42.07,121800.0,29.1152,29.1221,29.0737,29.0945,121800.0
2014-10-30 15:30:00,42.08,42.1,42.06,42.1,67700.0,29.1014,29.1152,29.0875,29.1152,67700.0
2014-10-30 15:35:00,42.1,42.1,42.05,42.07,89400.0,29.1152,29.1152,29.0806,29.0945,89400.0
2014-10-30 15:40:00,42.08,42.08,42.04,42.06,98100.0,29.1014,29.1014,29.0737,29.0875,98100.0
2014-10-30 15:45:00,42.06,42.1,42.05,42.07,155000.0,29.0875,29.1152,29.0806,29.0945,155000.0
2014-10-30 15:50:00,42.07,42.08,42.04,42.04,158100.0,29.0945,29.1014,29.0737,29.0737,158100.0
2014-10-30 15:55:00,42.04,42.14,42.04,42.13,516600.0,29.0737,29.1429,29.0737,29.136,516600.0
2014-10-31 09:30:00,42.54,42.59,42.46,42.49,262600.0,29.4195,29.4541,29.3642,29.3849,262600.0
2014-10-31 09:35:00,42.49,42.6,42.49,42.58,139000.0,29.3849,29.461,29.3849,29.4472,139000.0
2014-10-31 09:40:00,42.58,42.59,42.42,42.52,116800.0,29.4472,29.4541,29.3365,29.4057,116800.0
2014-10-31 09:45:00,42.52,42.52,42.43,42.44,97200.0,29.4057,29.4057,29.3434,29.3503,97200.0
2014-10-31 09:50:00,42.44,42.46,42.39,42.42,78300.0,29.3503,29.3642,29.3158,29.3365,78300.0
2014-10-31 09:55:00,42.42,42.44,42.4,42.41,108800.0,29.3365,29.3503,29.3227,29.3296,108800.0
2014-10-31 10:00:00,42.41,42.45,42.38,42.39,277500.0,29.3296,29.3573,29.3088,29.3158,277500.0
2014-10-31 10:05:00,42.39,42.43,42.38,42.38,65100.0,29.3158,29.3434,29.3088,29.3088,65100.0
2014-10-31 10:10:00,42.38,42.41,42.36,42.36,127300.0,29.3088,29.3296,29.295,29.295,127300.0
2014-10-31 10:15:00,42.37,42.41,42.36,42.36,138300.0,29.3019,29.3296,29.295,29.295,138300.0
2014-10-31 10:20:00,42.37,42.42,42.37,42.41,71600.0,29.3019,29.3365,29.3019,29.3296,71600.0
2014-10-31 10:25:00,42.41,42.43,42.41,42.42,124800.0,29.3296,29.3434,29.3296,29.3365,124800.0
2014-10-31 10:30:00,42.43,42.44,42.41,42.42,298900.0,29.3434,29.3503,29.3296,29.3365,298900.0
2014-10-31 10:35:00,42.42,42.43,42.41,42.42,73800.0,29.3365,29.3434,29.3296,29.3365,73800.0
2014-10-31 10:40:00,42.41,42.42,42.38,42.41,129500.0,29.3296,29.3365,29.3088,29.3296,129500.0
2014-10-31 10:45:00,42.42,42.43,42.41,42.41,102100.0,29.3365,29.3434,29.3296,29.3296,102100.0
2014-10-31 10:50:00,42.41,42.44,42.41,42.42,92700.0,29.3296,29.3503,29.3296,29.3365,92700.0
2014-10-31 10:55:00,42.42,42.46,42.42,42.42,185600.0,29.3365,29.3642,29.3365,29.3365,185600.0
2014-10-31 11:00:00,42.42,42.44,42.42,42.43,54600.0,29.3365,29.3503,29.3365,29.3434,54600.0
2014-10-31 11:05:00,42.43,42.46,42.42,42.43,76300.0,29.3434,29.3642,29.3365,29.3434,76300.0
2014-10-31 11:10:00,42.43,42.48,42.43,42.46,41800.0,29.3434,29.378,29.3434,29.3642,41800.0
2014-10-31 11:15:00,42.47,42.47,42.45,42.46,87000.0,29.3711,29.3711,29.3573,29.3642,87000.0
2014-10-31 11:20:00,42.45,42.48,42.45,42.46,58500.0,29.3573,29.378,29.3573,29.3642,58500.0
2014-10-31 11:25:00,42.46,42.49,42.43,42.48,108300.0,29.3642,29.3849,29.3434,29.378,108300.0
2014-10-31 11:30:00,42.49,42.53,42.48,42.52,148900.0,29.3849,29.4126,29.378,29.4057,148900.0
2014-10-31 11:35:00,42.52,42.58,42.52,42.57,94000.0,29.4057,29.4472,29.4057,29.4402,94000.0
2014-10-31 11:40:00,42.56,42.59,42.54,42.59,68200.0,29.4333,29.4541,29.4195,29.4541,68200.0
2014-10-31 11:45:00,42.6,42.6,42.55,42.55,62400.0,29.461,29.461,29.4264,29.4264,62400.0
2014-10-31 11:50:00,42.54,42.57,42.52,42.53,46500.0,29.4195,29.4402,29.4057,29.4126,46500.0
2014-10-31 11:55:00,42.52,42.54,42.5,42.53,42200.0,29.4057,29.4195,29.3918,29.4126,42200.0
2014-10-31 12:00:00,42.54,42.54,42.49,42.49,41200.0,29.4195,29.4195,29.3849,29.3849,41200.0
2014-10-31 12:05:00,42.49,42.5,42.45,42.48,59600.0,29.3849,29.3918,29.3573,29.378,59600.0
2014-10-31 12:10:00,42.48,42.48,42.42,42.47,97100.0,29.378,29.378,29.3365,29.3711,97100.0
2014-10-31 12:15:00,42.47,42.48,42.44,42.46,50000.0,29.3711,29.378,29.3503,29.3642,50000.0
2014-10-31 12:20:00,42.45,42.46,42.41,42.41,56000.0,29.3573,29.3642,29.3296,29.3296,56000.0
2014-10-31 12:25:00,42.41,42.44,42.41,42.43,35400.0,29.3296,29.3503,29.3296,29.3434,35400.0
2014-10-31 12:30:00,42.43,42.46,42.43,42.45,26800.0,29.3434,29.3642,29.3434,29.3573,26800.0
2014-10-31 12:35:00,42.45,42.47,42.43,42.43,28100.0,29.3573,29.3711,29.3434,29.3434,28100.0
2014-10-31 12:40:00,42.43,42.45,42.43,42.45,28500.0,29.3434,29.3573,29.3434,29.3573,28500.0
2014-10-31 12:45:00,42.45,42.48,42.44,42.48,37900.0,29.3573,29.378,29.3503,29.378,37900.0
2014-10-31 12:50:00,42.48,42.5,42.48,42.5,26300.0,29.378,29.3918,29.378,29.3918,26300.0
2014-10-31 12:55:00,42.5,42.55,42.49,42.55,33700.0,29.3918,29.4264,29.3849,29.4264,33700.0
2014-10-31 13:00:00,42.54,42.55,42.53,42.54,52700.0,29.4195,29.4264,29.4126,29.4195,52700.0
2014-10-31 13:05:00,42.54,42.55,42.51,42.53,44800.0,29.4195,29.4264,29.3988,29.4126,44800.0
2014-10-31 13:10:00,42.54,42.55,42.53,42.55,29200.0,29.4195,29.4264,29.4126,29.4264,29200.0
2014-10-31 13:15:00,42.54,42.55,42.52,42.55,21400.0,29.4195,29.4264,29.4057,29.4264,21400.0
2014-10-31 13:20:00,42.55,42.57,42.54,42.55,51000.0,29.4264,29.4402,29.4195,29.4264,51000.0
2014-10-31 13:25:00,42.55,42.57,42.53,42.54,41400.0,29.4264,29.4402,29.4126,29.4195,41400.0
2014-10-31 13:30:00,42.55,42.55,42.5,42.5,43000.0,29.4264,29.4264,29.3918,29.3918,43000.0
2014-10-31 13:35:00,42.51,42.52,42.5,42.51,27200.0,29.3988,29.4057,29.3918,29.3988,27200.0
2014-10-31 13:40:00,42.52,42.52,42.49,42.5,49300.0,29.4057,29.4057,29.3849,29.3918,49300.0
2014-10-31 13:45:00,42.5,42.57,42.5,42.56,101600.0,29.3918,29.4402,29.3918,29.4333,101600.0
2014-10-31 13:50:00,42.56,42.57,42.51,42.52,43700.0,29.4333,29.4402,29.3988,29.4057,43700.0
2014-10-31 13:55:00,42.52,42.53,42.5,42.53,35200.0,29.4057,29.4126,29.3918,29.4126,35200.0
2014-10-31 14:00:00,42.52,42.55,42.51,42.55,24300.0,29.4057,29.4264,29.3988,29.4264,24300.0
2014-10-31 14:05:00,42.55,42.57,42.53,42.56,151400.0,29.4264,29.4402,29.4126,29.4333,151400.0
2014-10-31 14:10:00,42.57,42.59,42.56,42.59,60600.0,29.4402,29.4541,29.4333,29.4541,60600.0
2014-10-31 14:15:00,42.58,42.6,42.57,42.58,40100.0,29.4472,29.461,29.4402,29.4472,40100.0
2014-10-31 14:20:00,42.59,42.59,42.55,42.55,32400.0,29.4541,29.4541,29.4264,29.4264,32400.0
2014-10-31 14:25:00,42.55,42.59,42.55,42.56,204700.0,29.4264,29.4541,29.4264,29.4333,204700.0
2014-10-31 14:30:00,42.56,42.58,42.55,42.55,75100.0,29.4333,29.4472,29.4264,29.4264,75100.0
2014-10-31 14:35:00,42.56,42.57,42.54,42.57,58700.0,29.4333,29.4402,29.4195,29.4402,58700.0
2014-10-31 14:40:00,42.57,42.58,42.55,42.57,50100.0,29.4402,29.4472,29.4264,29.4402,50100.0
2014-10-31 14:45:00,42.57,42.57,42.53,42.53,53500.0,29.4402,29.4402,29.4126,29.4126,53500.0
2014-10-31 14:50:00,42.53,42.55,42.5,42.5,64400.0,29.4126,29.4264,29.3918,29.3918,64400.0
2014-10-31 14:55:00,42.51,42.55,42.5,42.53,50500.0,29.3988,29.4264,29.3918,29.4126,50500.0
2014-10-31 15:00:00,42.53,42.54,42.49,42.5,31500.0,29.4126,29.4195,29.3849,29.3918,31500.0
2014-10-31 15:05:00,42.49,42.5,42.48,42.5,57500.0,29.3849,29.3918,29.378,29.3918,57500.0
2014-10-31 15:10:00,42.5,42.5,42.49,42.49,17800.0,29.3918,29.3918,29.3849,29.3849,17800.0
2014-10-31 15:15:00,42.49,42.5,42.48,42.49,90300.0,29.3849,29.3918,29.378,29.3849,90300.0
2014-10-31 15:20:00,42.48,42.5,42.47,42.5,102600.0,29.378,29.3918,29.3711,29.3918,102600.0
2014-10-31 15:25:00,42.5,42.52,42.49,42.52,81400.0,29.3918,29.4057,29.3849,29.4057,81400.0
2014-10-31 15:30:00,42.52,42.55,42.51,42.55,92800.0,29.4057,29.4264,29.3988,29.4264,92800.0
2014-10-31 15:35:00,42.55,42.55,42.52,42.54,131100.0,29.4264,29.4264,29.4057,29.4195,131100.0
2014-10-31 15:40:00,42.54,42.58,42.53,42.55,119700.0,29.4195,29.4472,29.4126,29.4264,119700.0
2014-10-31 15:45:00,42.56,42.59,42.55,42.58,126100.0,29.4333,29.4541,29.4264,29.4472,126100.0
2014-10-31 15:50:00,42.58,42.59,42.56,42.57,218800.0,29.4472,29.4541,29.4333,29.4402,218800.0
2014-10-31 15:55:00,42.57,42.6,42.56,42.57,533300.0,29.4402,29.461,29.4333,29.4402,533300.0
2014-11-03 09:30:00,42.39,42.69,42.39,42.61,141800.0,29.3158,29.5232,29.3158,29.4679,141800.0
2014-11-03 09:35:00,42.62,42.64,42.54,42.64,57300.0,29.4748,29.4887,29.4195,29.4887,57300.0
2014-11-03 09:40:00,42.64,42.68,42.61,42.66,48500.0,29.4887,29.5163,29.4679,29.5025,48500.0
2014-11-03 09:45:00,42.65,42.66,42.6,42.62,47200.0,29.4956,29.5025,29.461,29.4748,47200.0
2014-11-03 09:50:00,42.63,42.66,42.63,42.64,47600.0,29.4817,29.5025,29.4817,29.4887,47600.0
2014-11-03 09:55:00,42.65,42.67,42.65,42.67,45500.0,29.4956,29.5094,29.4956,29.5094,45500.0
2014-11-03 10:00:00,42.67,42.75,42.65,42.69,198500.0,29.5094,29.5647,29.4956,29.5232,198500.0
2014-11-03 10:05:00,42.68,42.76,42.68,42.75,100600.0,29.5163,29.5716,29.5163,29.5647,100600.0
2014-11-03 10:10:00,42.75,42.89,42.75,42.85,133100.0,29.5647,29.6616,29.5647,29.6339,133100.0
2014-11-03 10:15:00,42.84,42.84,42.76,42.76,92600.0,29.627,29.627,29.5716,29.5716,92600.0
2014-11-03 10:20:00,42.75,42.76,42.71,42.75,65700.0,29.5647,29.5716,29.5371,29.5647,65700.0
2014-11-03 10:25:00,42.75,42.78,42.74,42.77,35200.0,29.5647,29.5855,29.5578,29.5786,35200.0
2014-11-03 10:30:00,42.78,42.8,42.76,42.78,44400.0,29.5855,29.5993,29.5716,29.5855,44400.0
2014-11-03 10:35:00,42.78,42.83,42.78,42.81,31100.0,29.5855,29.6201,29.5855,29.6062,31100.0
2014-11-03 10:40:00,42.8,42.84,42.79,42.82,24500.0,29.5993,29.627,29.5924,29.6131,24500.0
2014-11-03 10:45:00,42.82,42.84,42.8,42.8,40400.0,29.6131,29.627,29.5993,29.5993,40400.0
2014-11-03 10:50:00,42.8,42.87,42.8,42.84,35300.0,29.5993,29.6477,29.5993,29.627,35300.0
2014-11-03 10:55:00,42.84,42.93,42.83,42.93,38200.0,29.627,29.6892,29.6201,29.6892,38200.0
2014-11-03 11:00:00,42.92,42.94,42.88,42.91,47500.0,29.6823,29.6961,29.6546,29.6754,47500.0
2014-11-03 11:05:00,42.91,42.92,42.86,42.86,42300.0,29.6754,29.6823,29.6408,29.6408,42300.0
2014-11-03 11:10:00,42.86,42.9,42.85,42.87,45000.0,29.6408,29.6685,29.6339,29.6477,45000.0
2014-11-03 11:15:00,42.86,42.88,42.82,42.83,206800.0,29.6408,29.6546,29.6131,29.6201,206800.0
2014-11-03 11:20:00,42.84,42.84,42.8,42.83,30100.0,29.627,29.627,29.5993,29.6201,30100.0
2014-11-03 11:25:00,42.84,42.87,42.82,42.87,52900.0,29.627,29.6477,29.6131,29.6477,52900.0
2014-11-03 11:30:00,42.86,42.87,42.82,42.85,61300.0,29.6408,29.6477,29.6131,29.6339,61300.0
2014-11-03 11:35:00,42.84,42.89,42.84,42.89,29500.0,29.627,29.6616,29.627,29.6616,29500.0
2014-11-03 11:40:00,42.89,42.93,42.88,42.93,33800.0,29.6616,29.6892,29.6546,29.6892,33800.0
2014-11-03 11:45:00,42.93,42.94,42.87,42.9,50100.0,29.6892,29.6961,29.6477,29.6685,50100.0
2014-11-03 11:50:00,42.9,42.9,42.86,42.88,27800.0,29.6685,29.6685,29.6408,29.6546,27800.0
2014-11-03 11:55:00,42.88,42.91,42.86,42.87,20200.0,29.6546,29.6754,29.6408,29.6477,20200.0
2014-11-03 12:00:00,42.87,42.88,42.84,42.88,18800.0,29.6477,29.6546,29.627,29.6546,18800.0
2014-11-03 12:05:00,42.88,42.91,42.86,42.91,30700.0,29.6546,29.6754,29.6408,29.6754,30700.0
2014-11-03 12:10:00,42.9,42.9,42.86,42.86,31300.0,29.6685,29.6685,29.6408,29.6408,31300.0
2014-11-03 12:15:00,42.86,42.87,42.85,42.87,13400.0,29.6408,29.6477,29.6339,29.6477,13400.0
2014-11-03 12:20:00,42.87,42.88,42.85,42.87,21200.0,29.6477,29.6546,29.6339,29.6477,21200.0
2014-11-03 12:25:00,42.87,42.88,42.85,42.88,26200.0,29.6477,29.6546,29.6339,29.6546,26200.0
2014-11-03 12:30:00,42.88,42.89,42.86,42.88,16800.0,29.6546,29.6616,29.6408,29.6546,16800.0
2014-11-03 12:35:00,42.87,42.87,42.84,42.86,17000.0,29.6477,29.6477,29.627,29.6408,17000.0
2014-11-03 12:40:00,42.86,42.89,42.86,42.88,30500.0,29.6408,29.6616,29.6408,29.6546,30500.0
2014-11-03 12:45:00,42.88,42.88,42.85,42.86,14900.0,29.6546,29.6546,29.6339,29.6408,14900.0
2014-11-03 12:50:00,42.86,42.87,42.84,42.84,36600.0,29.6408,29.6477,29.627,29.627,36600.0
2014-11-03 12:55:00,42.84,42.86,42.83,42.84,68900.0,29.627,29.6408,29.6201,29.627,68900.0
2014-11-03 13:00:00,42.84,42.86,42.83,42.86,31200.0,29.627,29.6408,29.6201,29.6408,31200.0
2014-11-03 13:05:00,42.86,42.9,42.86,42.9,64400.0,29.6408,29.6685,29.6408,29.6685,64400.0
2014-11-03 13:10:00,42.9,42.95,42.9,42.91,112100.0,29.6685,29.703,29.6685,29.6754,112100.0
2014-11-03 13:15:00,42.91,42.98,42.9,42.96,114100.0,29.6754,29.7238,29.6685,29.71,114100.0
2014-11-03 13:20:00,42.96,42.99,42.93,42.98,38000.0,29.71,29.7307,29.6892,29.7238,38000.0
2014-11-03 13:25:00,42.98,43.0,42.98,42.98,55600.0,29.7238,29.7376,29.7238,29.7238,55600.0
2014-11-03 13:30:00,42.98,42.99,42.97,42.98,25900.0,29.7238,29.7307,29.7169,29.7238,25900.0
2014-11-03 13:35:00,42.98,42.99,42.97,42.97,24700.0,29.7238,29.7307,29.7169,29.7169,24700.0
2014-11-03 13:40:00,42.97,42.98,42.96,42.97,25100.0,29.7169,29.7238,29.71,29.7169,25100.0
2014-11-03 13:45:00,42.96,42.98,42.93,42.95,148300.0,29.71,29.7238,29.6892,29.703,148300.0
2014-11-03 13:50:00,42.96,42.97,42.94,42.97,38200.0,29.71,29.7169,29.6961,29.7169,38200.0
2014-11-03 13:55:00,42.97,42.97,42.94,42.95,52700.0,29.7169,29.7169,29.6961,29.703,52700.0
2014-11-03 14:00:00,42.95,42.95,42.92,42.94,52000.0,29.703,29.703,29.6823,29.6961,52000.0
2014-11-03 14:05:00,42.94,42.94,42.91,42.93,50100.0,29.6961,29.6961,29.6754,29.6892,50100.0
2014-11-03 14:10:00,42.93,42.95,42.93,42.95,48400.0,29.6892,29.703,29.6892,29.703,48400.0
2014-11-03 14:15:00,42.95,42.96,42.94,42.96,78000.0,29.703,29.71,29.6961,29.71,78000.0
2014-11-03 14:20:00,42.95,42.96,42.94,42.95,64200.0,29.703,29.71,29.6961,29.703,64200.0
2014-11-03 14:25:00,42.95,42.96,42.91,42.93,84700.0,29.703,29.71,29.6754,29.6892,84700.0
2014-11-03 14:30:00,42.92,42.92,42.88,42.89,85700.0,29.6823,29.6823,29.6546,29.6616,85700.0
2014-11-03 14:35:00,42.89,42.93,42.88,42.91,79500.0,29.6616,29.6892,29.6546,29.6754,79500.0
2014-11-03 14:40:00,42.92,42.92,42.89,42.92,87400.0,29.6823,29.6823,29.6616,29.6823,87400.0
2014-11-03 14:45:00,42.91,42.91,42.88,42.91,50100.0,29.6754,29.6754,29.6546,29.6754,50100.0
2014-11-03 14:50:00,42.91,42.92,42.89,42.9,58200.0,29.6754,29.6823,29.6616,29.6685,58200.0
2014-11-03 14:55:00,42.89,42.92,42.89,42.9,59400.0,29.6616,29.6823,29.6616,29.6685,59400.0
2014-11-03 15:00:00,42.9,42.91,42.89,42.89,60600.0,29.6685,29.6754,29.6616,29.6616,60600.0
2014-11-03 15:05:00,42.89,42.91,42.88,42.9,56800.0,29.6616,29.6754,29.6546,29.6685,56800.0
2014-11-03 15:10:00,42.9,42.9,42.87,42.89,88400.0,29.6685,29.6685,29.6477,29.6616,88400.0
2014-11-03 15:15:00,42.88,42.89,42.86,42.87,218700.0,29.6546,29.6616,29.6408,29.6477,218700.0
2014-11-03 15:20:00,42.87,42.88,42.87,42.88,48800.0,29.6477,29.6546,29.6477,29.6546,48800.0
2014-11-03 15:25:00,42.88,42.88,42.8,42.82,230300.0,29.6546,29.6546,29.5993,29.6131,230300.0
2014-11-03 15:30:00,42.81,42.84,42.81,42.84,105600.0,29.6062,29.627,29.6062,29.627,105600.0
2014-11-03 15:35:00,42.84,42.84,42.82,42.84,106400.0,29.627,29.627,29.6131,29.627,106400.0
2014-11-03 15:40:00,42.84,42.85,42.82,42.84,212000.0,29.627,29.6339,29.6131,29.627,212000.0
2014-11-03 15:45:00,42.84,42.89,42.84,42.86,258100.0,29.627,29.6616,29.627,29.6408,258100.0
2014-11-03 15:50:00,42.85,42.91,42.85,42.9,279400.0,29.6339,29.6754,29.6339,29.6685,279400.0
2014-11-03 15:55:00,42.89,42.93,42.89,42.9,361500.0,29.6616,29.6892,29.6616,29.6685,361500.0
2014-11-04 09:30:00,42.76,42.89,42.74,42.81,218200.0,29.5716,29.6616,29.5578,29.6062,218200.0
2014-11-04 09:35:00,42.82,42.93,42.82,42.85,62600.0,29.6131,29.6892,29.6131,29.6339,62600.0
2014-11-04 09:40:00,42.86,42.87,42.84,42.86,135500.0,29.6408,29.6477,29.627,29.6408,135500.0
2014-11-04 09:45:00,42.85,42.94,42.85,42.9,72700.0,29.6339,29.6961,29.6339,29.6685,72700.0
2014-11-04 09:50:00,42.9,42.95,42.88,42.95,63100.0,29.6685,29.703,29.6546,29.703,63100.0
2014-11-04 09:55:00,42.95,42.95,42.88,42.93,63100.0,29.703,29.703,29.6546,29.6892,63100.0
2014-11-04 10:00:00,42.94,42.99,42.93,42.98,55900.0,29.6961,29.7307,29.6892,29.7238,55900.0
2014-11-04 10:05:00,42.98,43.0,42.93,42.96,51500.0,29.7238,29.7376,29.6892,29.71,51500.0
2014-11-04 10:10:00,42.96,42.99,42.96,42.98,32500.0,29.71,29.7307,29.71,29.7238,32500.0
2014-11-04 10:15:00,42.98,42.98,42.92,42.95,79200.0,29.7238,29.7238,29.6823,29.703,79200.0
2014-11-04 10:20:00,42.95,42.98,42.94,42.96,50900.0,29.703,29.7238,29.6961,29.71,50900.0
2014-11-04 10:25:00,42.96,42.98,42.89,42.89,41700.0,29.71,29.7238,29.6616,29.6616,41700.0
2014-11-04 10:30:00,42.89,42.89,42.83,42.83,63600.0,29.6616,29.6616,29.6201,29.6201,63600.0
2014-11-04 10:35:00,42.84,42.91,42.84,42.91,42200.0,29.627,29.6754,29.627,29.6754,42200.0
2014-11-04 10:40:00,42.9,42.94,42.89,42.91,51200.0,29.6685,29.6961,29.6616,29.6754,51200.0
2014-11-04 10:45:00,42.91,42.92,42.88,42.91,88100.0,29.6754,29.6823,29.6546,29.6754,88100.0
2014-11-04 10:50:00,42.91,42.94,42.9,42.91,91300.0,29.6754,29.6961,29.6685,29.6754,91300.0
2014-11-04 10:55:00,42.91,42.91,42.89,42.9,173900.0,29.6754,29.6754,29.6616,29.6685,173900.0
2014-11-04 11:00:00,42.9,42.91,42.89,42.9,126100.0,29.6685,29.6754,29.6616,29.6685,126100.0
2014-11-04 11:05:00,42.9,42.91,42.79,42.8,65400.0,29.6685,29.6754,29.5924,29.5993,65400.0
2014-11-04 11:10:00,42.8,42.85,42.78,42.82,121000.0,29.5993,29.6339,29.5855,29.6131,121000.0
2014-11-04 11:15:00,42.81,42.89,42.81,42.88,36600.0,29.6062,29.6616,29.6062,29.6546,36600.0
2014-11-04 11:20:00,42.88,42.89,42.86,42.88,100900.0,29.6546,29.6616,29.6408,29.6546,100900.0
2014-11-04 11:25:00,42.88,42.92,42.87,42.9,42600.0,29.6546,29.6823,29.6477,29.6685,42600.0
2014-11-04 11:30:00,42.89,42.9,42.87,42.9,88800.0,29.6616,29.6685,29.6477,29.6685,88800.0
2014-11-04 11:35:00,42.9,42.91,42.87,42.89,25000.0,29.6685,29.6754,29.6477,29.6616,25000.0
2014-11-04 11:40:00,42.89,42.9,42.86,42.89,43300.0,29.6616,29.6685,29.6408,29.6616,43300.0
2014-11-04 11:45:00,42.89,42.92,42.88,42.92,40900.0,29.6616,29.6823,29.6546,29.6823,40900.0
2014-11-04 11:50:00,42.92,42.92,42.87,42.92,29300.0,29.6823,29.6823,29.6477,29.6823,29300.0
2014-11-04 11:55:00,42.92,42.92,42.87,42.91,38000.0,29.6823,29.6823,29.6477,29.6754,38000.0
2014-11-04 12:00:00,42.9,42.98,42.9,42.98,43700.0,29.6685,29.7238,29.6685,29.7238,43700.0
2014-11-04 12:05:00,42.97,43.0,42.95,42.98,41100.0,29.7169,29.7376,29.703,29.7238,41100.0
2014-11-04 12:10:00,42.98,43.0,42.98,42.99,20100.0,29.7238,29.7376,29.7238,29.7307,20100.0
2014-11-04 12:15:00,42.99,43.02,42.99,43.0,52800.0,29.7307,29.7515,29.7307,29.7376,52800.0
2014-11-04 12:20:00,43.0,43.01,42.99,43.0,18900.0,29.7376,29.7445,29.7307,29.7376,18900.0
2014-11-04 12:25:00,43.0,43.03,43.0,43.01,28900.0,29.7376,29.7584,29.7376,29.7445,28900.0
2014-11-04 12:30:00,43.01,43.02,43.0,43.0,24000.0,29.7445,29.7515,29.7376,29.7376,24000.0
2014-11-04 12:35:00,43.01,43.01,42.99,43.0,22200.0,29.7445,29.7445,29.7307,29.7376,22200.0
2014-11-04 12:40:00,42.99,43.05,42.98,43.05,29900.0,29.7307,29.7722,29.7238,29.7722,29900.0
2014-11-04 12:45:00,43.05,43.07,43.02,43.04,52900.0,29.7722,29.786,29.7515,29.7653,52900.0
2014-11-04 12:50:00,43.03,43.07,43.03,43.07,26400.0,29.7584,29.786,29.7584,29.786,26400.0
2014-11-04 12:55:00,43.06,43.08,43.05,43.06,36600.0,29.7791,29.7929,29.7722,29.7791,36600.0
2014-11-04 13:00:00,43.06,43.07,43.02,43.04,46000.0,29.7791,29.786,29.7515,29.7653,46000.0
2014-11-04 13:05:00,43.04,43.05,43.01,43.03,37300.0,29.7653,29.7722,29.7445,29.7584,37300.0
2014-11-04 13:10:00,43.03,43.06,43.03,43.05,34000.0,29.7584,29.7791,29.7584,29.7722,34000.0
2014-11-04 13:15:00,43.06,43.06,43.02,43.02,26600.0,29.7791,29.7791,29.7515,29.7515,26600.0
2014-11-04 13:20:00,43.02,43.06,43.01,43.05,104100.0,29.7515,29.7791,29.7445,29.7722,104100.0
2014-11-04 13:25:00,43.06,43.06,43.04,43.04,28700.0,29.7791,29.7791,29.7653,29.7653,28700.0
2014-11-04 13:30:00,43.04,43.05,43.01,43.02,96300.0,29.7653,29.7722,29.7445,29.7515,96300.0
2014-11-04 13:35:00,43.01,43.06,43.01,43.04,44400.0,29.7445,29.7791,29.7445,29.7653,44400.0
2014-11-04 13:40:00,43.05,43.05,43.01,43.05,51900.0,29.7722,29.7722,29.7445,29.7722,51900.0
2014-11-04 13:45:00,43.04,43.08,43.03,43.08,30300.0,29.7653,29.7929,29.7584,29.7929,30300.0
2014-11-04 13:50:00,43.07,43.16,43.07,43.15,62300.0,29.786,29.8483,29.786,29.8414,62300.0
2014-11-04 13:55:00,43.15,43.18,43.13,43.14,35100.0,29.8414,29.8621,29.8275,29.8344,35100.0
2014-11-04 14:00:00,43.15,43.18,43.12,43.13,34300.0,29.8414,29.8621,29.8206,29.8275,34300.0
2014-11-04 14:05:00,43.13,43.13,43.11,43.12,83200.0,29.8275,29.8275,29.8137,29.8206,83200.0
2014-11-04 14:10:00,43.13,43.13,43.09,43.09,35100.0,29.8275,29.8275,29.7999,29.7999,35100.0
2014-11-04 14:15:00,43.09,43.11,43.09,43.1,34800.0,29.7999,29.8137,29.7999,29.8068,34800.0
2014-11-04 14:20:00,43.1,43.12,43.07,43.07,42600.0,29.8068,29.8206,29.786,29.786,42600.0
2014-11-04 14:25:00,43.07,43.1,43.05,43.05,46000.0,29.786,29.8068,29.7722,29.7722,46000.0
2014-11-04 14:30:00,43.05,43.07,43.04,43.05,28300.0,29.7722,29.786,29.7653,29.7722,28300.0
2014-11-04 14:35:00,43.05,43.09,43.05,43.07,36100.0,29.7722,29.7999,29.7722,29.786,36100.0
2014-11-04 14:40:00,43.07,43.07,43.03,43.05,37000.0,29.786,29.786,29.7584,29.7722,37000.0
2014-11-04 14:45:00,43.05,43.06,43.04,43.05,36300.0,29.7722,29.7791,29.7653,29.7722,36300.0
2014-11-04 14:50:00,43.04,43.08,43.03,43.06,61700.0,29.7653,29.7929,29.7584,29.7791,61700.0
2014-11-04 14:55:00,43.07,43.13,43.06,43.09,101900.0,29.786,29.8275,29.7791,29.7999,101900.0
2014-11-04 15:00:00,43.09,43.11,43.07,43.08,56600.0,29.7999,29.8137,29.786,29.7929,56600.0
2014-11-04 15:05:00,43.07,43.11,43.07,43.09,58900.0,29.786,29.8137,29.786,29.7999,58900.0
2014-11-04 15:10:00,43.09,43.12,43.09,43.11,72500.0,29.7999,29.8206,29.7999,29.8137,72500.0
2014-11-04 15:15:00,43.11,43.13,43.1,43.11,61900.0,29.8137,29.8275,29.8068,29.8137,61900.0
2014-11-04 15:20:00,43.12,43.14,43.11,43.14,70800.0,29.8206,29.8344,29.8137,29.8344,70800.0
2014-11-04 15:25:00,43.14,43.14,43.07,43.1,97400.0,29.8344,29.8344,29.786,29.8068,97400.0
2014-11-04 15:30:00,43.1,43.12,43.07,43.07,107700.0,29.8068,29.8206,29.786,29.786,107700.0
2014-11-04 15:35:00,43.07,43.1,43.06,43.09,118800.0,29.786,29.8068,29.7791,29.7999,118800.0
2014-11-04 15:40:00,43.08,43.14,43.07,43.11,96800.0,29.7929,29.8344,29.786,29.8137,96800.0
2014-11-04 15:45:00,43.12,43.12,43.1,43.1,128800.0,29.8206,29.8206,29.8068,29.8068,128800.0
2014-11-04 15:50:00,43.11,43.13,43.1,43.12,191900.0,29.8137,29.8275,29.8068,29.8206,191900.0
2014-11-04 15:55:00,43.13,43.17,43.13,43.15,693500.0,29.8275,29.8552,29.8275,29.8414,693500.0
2014-11-05 09:30:00,43.4,43.55,43.36,43.47,173900.0,30.0143,30.118,29.9866,30.0627,173900.0
2014-11-05 09:35:00,43.47,43.47,43.32,43.34,74300.0,30.0627,30.0627,29.9589,29.9728,74300.0
2014-11-05 09:40:00,43.33,43.34,43.25,43.27,68500.0,29.9658,29.9728,29.9105,29.9243,68500.0
2014-11-05 09:45:00,43.27,43.35,43.25,43.29,41300.0,29.9243,29.9797,29.9105,29.9382,41300.0
2014-11-05 09:50:00,43.28,43.38,43.28,43.33,38400.0,29.9313,30.0004,29.9313,29.9658,38400.0
2014-11-05 09:55:00,43.33,43.43,43.29,43.42,34300.0,29.9658,30.035,29.9382,30.0281,34300.0
2014-11-05 10:00:00,43.42,43.42,43.28,43.37,70400.0,30.0281,30.0281,29.9313,29.9935,70400.0
2014-11-05 10:05:00,43.37,43.41,43.36,43.41,36100.0,29.9935,30.0212,29.9866,30.0212,36100.0
2014-11-05 10:10:00,43.41,43.41,43.33,43.34,40000.0,30.0212,30.0212,29.9658,29.9728,40000.0
2014-11-05 10:15:00,43.34,43.38,43.3,43.37,43400.0,29.9728,30.0004,29.9451,29.9935,43400.0
2014-11-05 10:20:00,43.36,43.38,43.32,43.34,274100.0,29.9866,30.0004,29.9589,29.9728,274100.0
2014-11-05 10:25:00,43.35,43.35,43.26,43.29,148800.0,29.9797,29.9797,29.9174,29.9382,148800.0
2014-11-05 10:30:00,43.28,43.29,43.19,43.19,87300.0,29.9313,29.9382,29.869,29.869,87300.0
2014-11-05 10:35:00,43.2,43.21,43.19,43.2,91200.0,29.8759,29.8829,29.869,29.8759,91200.0
2014-11-05 10:40:00,43.2,43.21,43.19,43.2,84400.0,29.8759,29.8829,29.869,29.8759,84400.0
2014-11-05 10:45:00,43.2,43.2,43.17,43.19,63700.0,29.8759,29.8759,29.8552,29.869,63700.0
2014-11-05 10:50:00,43.19,43.23,43.17,43.17,119400.0,29.869,29.8967,29.8552,29.8552,119400.0
2014-11-05 10:55:00,43.18,43.22,43.14,43.22,111700.0,29.8621,29.8898,29.8344,29.8898,111700.0
2014-11-05 11:00:00,43.23,43.27,43.23,43.26,50000.0,29.8967,29.9243,29.8967,29.9174,50000.0
2014-11-05 11:05:00,43.27,43.27,43.25,43.27,27600.0,29.9243,29.9243,29.9105,29.9243,27600.0
2014-11-05 11:10:00,43.27,43.3,43.25,43.29,69100.0,29.9243,29.9451,29.9105,29.9382,69100.0
2014-11-05 11:15:00,43.29,43.29,43.24,43.24,44800.0,29.9382,29.9382,29.9036,29.9036,44800.0
2014-11-05 11:20:00,43.24,43.26,43.21,43.23,84200.0,29.9036,29.9174,29.8829,29.8967,84200.0
2014-11-05 11:25:00,43.22,43.25,43.21,43.24,34000.0,29.8898,29.9105,29.8829,29.9036,34000.0
2014-11-05 11:30:00,43.23,43.26,43.21,43.24,53400.0,29.8967,29.9174,29.8829,29.9036,53400.0
2014-11-05 11:35:00,43.23,43.23,43.2,43.21,22600.0,29.8967,29.8967,29.8759,29.8829,22600.0
2014-11-05 11:40:00,43.21,43.22,43.19,43.22,33800.0,29.8829,29.8898,29.869,29.8898,33800.0
2014-11-05 11:45:00,43.21,43.26,43.2,43.25,34200.0,29.8829,29.9174,29.8759,29.9105,34200.0
2014-11-05 11:50:00,43.25,43.28,43.25,43.26,24800.0,29.9105,29.9313,29.9105,29.9174,24800.0
2014-11-05 11:55:00,43.26,43.29,43.25,43.28,42800.0,29.9174,29.9382,29.9105,29.9313,42800.0
2014-11-05 12:00:00,43.28,43.35,43.27,43.34,35100.0,29.9313,29.9797,29.9243,29.9728,35100.0
2014-11-05 12:05:00,43.34,43.35,43.33,43.35,13300.0,29.9728,29.9797,29.9658,29.9797,13300.0
2014-11-05 12:10:00,43.34,43.39,43.33,43.39,33500.0,29.9728,30.0073,29.9658,30.0073,33500.0
2014-11-05 12:15:00,43.39,43.4,43.34,43.34,46400.0,30.0073,30.0143,29.9728,29.9728,46400.0
2014-11-05 12:20:00,43.34,43.35,43.31,43.34,55900.0,29.9728,29.9797,29.952,29.9728,55900.0
2014-11-05 12:25:00,43.34,43.34,43.3,43.3,22000.0,29.9728,29.9728,29.9451,29.9451,22000.0
2014-11-05 12:30:00,43.3,43.31,43.28,43.28,27800.0,29.9451,29.952,29.9313,29.9313,27800.0
2014-11-05 12:35:00,43.28,43.31,43.28,43.3,71600.0,29.9313,29.952,29.9313,29.9451,71600.0
2014-11-05 12:40:00,43.3,43.31,43.29,43.3,18500.0,29.9451,29.952,29.9382,29.9451,18500.0
2014-11-05 12:45:00,43.31,43.34,43.31,43.31,38900.0,29.952,29.9728,29.952,29.952,38900.0
2014-11-05 12:50:00,43.32,43.35,43.31,43.34,31300.0,29.9589,29.9797,29.952,29.9728,31300.0
2014-11-05 12:55:00,43.34,43.38,43.34,43.38,27700.0,29.9728,30.0004,29.9728,30.0004,27700.0
2014-11-05 13:00:00,43.37,43.39,43.37,43.39,9600.0,29.9935,30.0073,29.9935,30.0073,9600.0
2014-11-05 13:05:00,43.39,43.41,43.38,43.4,18700.0,30.0073,30.0212,30.0004,30.0143,18700.0
2014-11-05 13:10:00,43.4,43.4,43.39,43.4,11000.0,30.0143,30.0143,30.0073,30.0143,11000.0
2014-11-05 13:15:00,43.4,43.4,43.32,43.33,96900.0,30.0143,30.0143,29.9589,29.9658,96900.0
2014-11-05 13:20:00,43.33,43.33,43.3,43.32,19400.0,29.9658,29.9658,29.9451,29.9589,19400.0
2014-11-05 13:25:00,43.32,43.34,43.31,43.33,19500.0,29.9589,29.9728,29.952,29.9658,19500.0
2014-11-05 13:30:00,43.33,43.34,43.3,43.3,43200.0,29.9658,29.9728,29.9451,29.9451,43200.0
2014-11-05 13:35:00,43.31,43.32,43.29,43.3,61100.0,29.952,29.9589,29.9382,29.9451,61100.0
2014-11-05 13:40:00,43.3,43.31,43.25,43.25,66600.0,29.9451,29.952,29.9105,29.9105,66600.0
2014-11-05 13:45:00,43.25,43.25,43.19,43.21,75200.0,29.9105,29.9105,29.869,29.8829,75200.0
2014-11-05 13:50:00,43.21,43.23,43.21,43.22,23400.0,29.8829,29.8967,29.8829,29.8898,23400.0
2014-11-05 13:55:00,43.22,43.25,43.22,43.23,26200.0,29.8898,29.9105,29.8898,29.8967,26200.0
2014-11-05 14:00:00,43.23,43.27,43.23,43.24,64700.0,29.8967,29.9243,29.8967,29.9036,64700.0
2014-11-05 14:05:00,43.24,43.25,43.2,43.22,65000.0,29.9036,29.9105,29.8759,29.8898,65000.0
2014-11-05 14:10:00,43.22,43.28,43.22,43.27,24800.0,29.8898,29.9313,29.8898,29.9243,24800.0
2014-11-05 14:15:00,43.28,43.3,43.27,43.28,88600.0,29.9313,29.9451,29.9243,29.9313,88600.0
2014-11-05 14:20:00,43.28,43.3,43.26,43.3,97600.0,29.9313,29.9451,29.9174,29.9451,97600.0
2014-11-05 14:25:00,43.3,43.34,43.3,43.33,22400.0,29.9451,29.9728,29.9451,29.9658,22400.0
2014-11-05 14:30:00,43.33,43.38,43.31,43.38,99200.0,29.9658,30.0004,29.952,30.0004,99200.0
2014-11-05 14:35:00,43.38,43.39,43.35,43.37,45600.0,30.0004,30.0073,29.9797,29.9935,45600.0
2014-11-05 14:40:00,43.37,43.38,43.35,43.35,26100.0,29.9935,30.0004,29.9797,29.9797,26100.0
2014-11-05 14:45:00,43.35,43.38,43.35,43.37,36300.0,29.9797,30.0004,29.9797,29.9935,36300.0
2014-11-05 14:50:00,43.37,43.39,43.37,43.39,22900.0,29.9935,30.0073,29.9935,30.0073,22900.0
2014-11-05 14:55:00,43.38,43.43,43.38,43.42,60200.0,30.0004,30.035,30.0004,30.0281,60200.0
2014-11-05 15:00:00,43.43,43.45,43.41,43.43,72500.0,30.035,30.0488,30.0212,30.035,72500.0
2014-11-05 15:05:00,43.43,43.43,43.4,43.41,37700.0,30.035,30.035,30.0143,30.0212,37700.0
2014-11-05 15:10:00,43.42,43.44,43.41,43.44,36000.0,30.0281,30.0419,30.0212,30.0419,36000.0
2014-11-05 15:15:00,43.43,43.43,43.41,43.42,51900.0,30.035,30.035,30.0212,30.0281,51900.0
2014-11-05 15:20:00,43.41,43.41,43.36,43.39,68900.0,30.0212,30.0212,29.9866,30.0073,68900.0
2014-11-05 15:25:00,43.39,43.42,43.38,43.4,36700.0,30.0073,30.0281,30.0004,30.0143,36700.0
2014-11-05 15:30:00,43.4,43.43,43.39,43.42,54200.0,30.0143,30.035,30.0073,30.0281,54200.0
2014-11-05 15:35:00,43.42,43.43,43.41,43.43,60200.0,30.0281,30.035,30.0212,30.035,60200.0
2014-11-05 15:40:00,43.43,43.46,43.42,43.44,102700.0,30.035,30.0557,30.0281,30.0419,102700.0
2014-11-05 15:45:00,43.44,43.48,43.43,43.48,253600.0,30.0419,30.0696,30.035,30.0696,253600.0
2014-11-05 15:50:00,43.48,43.5,43.47,43.48,300600.0,30.0696,30.0834,30.0627,30.0696,300600.0
2014-11-05 15:55:00,43.48,43.52,43.47,43.51,569800.0,30.0696,30.0972,30.0627,30.0903,569800.0
2014-11-06 09:30:00,43.46,43.55,43.45,43.52,155900.0,30.0557,30.118,30.0488,30.0972,155900.0
2014-11-06 09:35:00,43.51,43.53,43.41,43.45,93500.0,30.0903,30.1042,30.0212,30.0488,93500.0
2014-11-06 09:40:00,43.45,43.51,43.44,43.47,67000.0,30.0488,30.0903,30.0419,30.0627,67000.0
2014-11-06 09:45:00,43.47,43.49,43.43,43.44,76800.0,30.0627,30.0765,30.035,30.0419,76800.0
2014-11-06 09:50:00,43.44,43.45,43.35,43.35,68100.0,30.0419,30.0488,29.9797,29.9797,68100.0
2014-11-06 09:55:00,43.35,43.39,43.32,43.39,60900.0,29.9797,30.0073,29.9589,30.0073,60900.0
2014-11-06 10:00:00,43.39,43.41,43.31,43.34,79200.0,30.0073,30.0212,29.952,29.9728,79200.0
2014-11-06 10:05:00,43.33,43.41,43.31,43.4,240300.0,29.9658,30.0212,29.952,30.0143,240300.0
2014-11-06 10:10:00,43.4,43.47,43.4,43.45,57700.0,30.0143,30.0627,30.0143,30.0488,57700.0
2014-11-06 10:15:00,43.44,43.44,43.36,43.37,65100.0,30.0419,30.0419,29.9866,29.9935,65100.0
2014-11-06 10:20:00,43.37,43.43,43.37,43.41,24700.0,29.9935,30.035,29.9935,30.0212,24700.0
2014-11-06 10:25:00,43.41,43.48,43.41,43.48,57700.0,30.0212,30.0696,30.0212,30.0696,57700.0
2014-11-06 10:30:00,43.48,43.48,43.4,43.45,30800.0,30.0696,30.0696,30.0143,30.0488,30800.0
2014-11-06 10:35:00,43.45,43.54,43.45,43.53,38800.0,30.0488,30.1111,30.0488,30.1042,38800.0
2014-11-06 10:40:00,43.53,43.58,43.52,43.56,36800.0,30.1042,30.1387,30.0972,30.1249,36800.0
2014-11-06 10:45:00,43.57,43.63,43.56,43.6,30300.0,30.1318,30.1733,30.1249,30.1526,30300.0
2014-11-06 10:50:00,43.6,43.65,43.56,43.64,37400.0,30.1526,30.1871,30.1249,30.1802,37400.0
2014-11-06 10:55:00,43.64,43.64,43.6,43.61,31700.0,30.1802,30.1802,30.1526,30.1595,31700.0
2014-11-06 11:00:00,43.61,43.65,43.6,43.64,41700.0,30.1595,30.1871,30.1526,30.1802,41700.0
2014-11-06 11:05:00,43.65,43.67,43.62,43.66,117000.0,30.1871,30.201,30.1664,30.1941,117000.0
2014-11-06 11:10:00,43.66,43.66,43.62,43.66,33100.0,30.1941,30.1941,30.1664,30.1941,33100.0
2014-11-06 11:15:00,43.66,43.73,43.63,43.73,63300.0,30.1941,30.2425,30.1733,30.2425,63300.0
2014-11-06 11:20:00,43.73,43.78,43.72,43.77,98500.0,30.2425,30.2771,30.2356,30.2701,98500.0
2014-11-06 11:25:00,43.78,43.78,43.72,43.74,37400.0,30.2771,30.2771,30.2356,30.2494,37400.0
2014-11-06 11:30:00,43.73,43.75,43.69,43.74,83200.0,30.2425,30.2563,30.2148,30.2494,83200.0
2014-11-06 11:35:00,43.73,43.74,43.7,43.71,43300.0,30.2425,30.2494,30.2217,30.2286,43300.0
2014-11-06 11:40:00,43.71,43.73,43.7,43.73,26600.0,30.2286,30.2425,30.2217,30.2425,26600.0
2014-11-06 11:45:00,43.73,43.76,43.69,43.69,52900.0,30.2425,30.2632,30.2148,30.2148,52900.0
2014-11-06 11:50:00,43.7,43.71,43.65,43.67,21500.0,30.2217,30.2286,30.1871,30.201,21500.0
2014-11-06 11:55:00,43.66,43.69,43.66,43.68,18300.0,30.1941,30.2148,30.1941,30.2079,18300.0
2014-11-06 12:00:00,43.68,43.68,43.64,43.66,19700.0,30.2079,30.2079,30.1802,30.1941,19700.0
2014-11-06 12:05:00,43.66,43.66,43.62,43.63,25500.0,30.1941,30.1941,30.1664,30.1733,25500.0
2014-11-06 12:10:00,43.63,43.67,43.62,43.65,25700.0,30.1733,30.201,30.1664,30.1871,25700.0
2014-11-06 12:15:00,43.66,43.7,43.64,43.69,36200.0,30.1941,30.2217,30.1802,30.2148,36200.0
2014-11-06 12:20:00,43.69,43.7,43.69,43.7,12800.0,30.2148,30.2217,30.2148,30.2217,12800.0
2014-11-06 12:25:00,43.7,43.7,43.68,43.69,20900.0,30.2217,30.2217,30.2079,30.2148,20900.0
2014-11-06 12:30:00,43.69,43.71,43.65,43.71,257000.0,30.2148,30.2286,30.1871,30.2286,257000.0
2014-11-06 12:35:00,43.71,43.71,43.68,43.68,17400.0,30.2286,30.2286,30.2079,30.2079,17400.0
2014-11-06 12:40:00,43.68,43.72,43.67,43.71,17000.0,30.2079,30.2356,30.201,30.2286,17000.0
2014-11-06 12:45:00,43.72,43.73,43.69,43.73,45100.0,30.2356,30.2425,30.2148,30.2425,45100.0
2014-11-06 12:50:00,43.73,43.73,43.69,43.69,22800.0,30.2425,30.2425,30.2148,30.2148,22800.0
2014-11-06 12:55:00,43.7,43.73,43.7,43.72,19800.0,30.2217,30.2425,30.2217,30.2356,19800.0
2014-11-06 13:00:00,43.72,43.74,43.71,43.72,21000.0,30.2356,30.2494,30.2286,30.2356,21000.0
2014-11-06 13:05:00,43.73,43.75,43.72,43.74,23100.0,30.2425,30.2563,30.2356,30.2494,23100.0
2014-11-06 13:10:00,43.74,43.76,43.73,43.74,30200.0,30.2494,30.2632,30.2425,30.2494,30200.0
2014-11-06 13:15:00,43.74,43.75,43.73,43.74,18400.0,30.2494,30.2563,30.2425,30.2494,18400.0
2014-11-06 13:20:00,43.74,43.76,43.72,43.72,48600.0,30.2494,30.2632,30.2356,30.2356,48600.0
2014-11-06 13:25:00,43.72,43.78,43.72,43.78,28000.0,30.2356,30.2771,30.2356,30.2771,28000.0
2014-11-06 13:30:00,43.78,43.8,43.77,43.79,32100.0,30.2771,30.2909,30.2701,30.284,32100.0
2014-11-06 13:35:00,43.79,43.8,43.77,43.8,36100.0,30.284,30.2909,30.2701,30.2909,36100.0
2014-11-06 13:40:00,43.8,43.81,43.78,43.78,18700.0,30.2909,30.2978,30.2771,30.2771,18700.0
2014-11-06 13:45:00,43.79,43.79,43.74,43.74,42900.0,30.284,30.284,30.2494,30.2494,42900.0
2014-11-06 13:50:00,43.74,43.75,43.73,43.73,34900.0,30.2494,30.2563,30.2425,30.2425,34900.0
2014-11-06 13:55:00,43.74,43.78,43.74,43.77,23400.0,30.2494,30.2771,30.2494,30.2701,23400.0
2014-11-06 14:00:00,43.76,43.76,43.72,43.75,65900.0,30.2632,30.2632,30.2356,30.2563,65900.0
2014-11-06 14:05:00,43.74,43.77,43.74,43.75,45200.0,30.2494,30.2701,30.2494,30.2563,45200.0
2014-11-06 14:10:00,43.75,43.78,43.74,43.78,31600.0,30.2563,30.2771,30.2494,30.2771,31600.0
2014-11-06 14:15:00,43.77,43.77,43.74,43.76,191300.0,30.2701,30.2701,30.2494,30.2632,191300.0
2014-11-06 14:20:00,43.77,43.8,43.76,43.79,37700.0,30.2701,30.2909,30.2632,30.284,37700.0
2014-11-06 14:25:00,43.79,43.81,43.79,43.8,31700.0,30.284,30.2978,30.284,30.2909,31700.0
2014-11-06 14:30:00,43.8,43.85,43.8,43.82,208300.0,30.2909,30.3255,30.2909,30.3047,208300.0
2014-11-06 14:35:00,43.82,43.85,43.81,43.85,77200.0,30.3047,30.3255,30.2978,30.3255,77200.0
2014-11-06 14:40:00,43.85,43.85,43.84,43.85,48400.0,30.3255,30.3255,30.3185,30.3255,48400.0
2014-11-06 14:45:00,43.84,43.85,43.83,43.84,94100.0,30.3185,30.3255,30.3116,30.3185,94100.0
2014-11-06 14:50:00,43.83,43.87,43.83,43.87,209900.0,30.3116,30.3393,30.3116,30.3393,209900.0
2014-11-06 14:55:00,43.87,43.88,43.86,43.87,46000.0,30.3393,30.3462,30.3324,30.3393,46000.0
2014-11-06 15:00:00,43.86,43.88,43.85,43.86,69800.0,30.3324,30.3462,30.3255,30.3324,69800.0
2014-11-06 15:05:00,43.85,43.86,43.81,43.82,124000.0,30.3255,30.3324,30.2978,30.3047,124000.0
2014-11-06 15:10:00,43.83,43.85,43.82,43.83,44800.0,30.3116,30.3255,30.3047,30.3116,44800.0
2014-11-06 15:15:00,43.82,43.87,43.82,43.87,53800.0,30.3047,30.3393,30.3047,30.3393,53800.0
2014-11-06 15:20:00,43.87,43.88,43.86,43.88,85900.0,30.3393,30.3462,30.3324,30.3462,85900.0
2014-11-06 15:25:00,43.88,43.89,43.87,43.89,65800.0,30.3462,30.3531,30.3393,30.3531,65800.0
2014-11-06 15:30:00,43.89,43.91,43.88,43.89,145000.0,30.3531,30.367,30.3462,30.3531,145000.0
2014-11-06 15:35:00,43.89,43.93,43.88,43.92,138800.0,30.3531,30.3808,30.3462,30.3739,138800.0
2014-11-06 15:40:00,43.91,43.92,43.88,43.9,161300.0,30.367,30.3739,30.3462,30.36,161300.0
2014-11-06 15:45:00,43.9,43.93,43.89,43.91,174600.0,30.36,30.3808,30.3531,30.367,174600.0
2014-11-06 15:50:00,43.92,43.92,43.89,43.92,163000.0,30.3739,30.3739,30.3531,30.3739,163000.0
2014-11-06 15:55:00,43.92,43.93,43.88,43.91,382800.0,30.3739,30.3808,30.3462,30.367,382800.0
2014-11-07 09:30:00,43.85,43.85,43.6,43.61,155700.0,30.3255,30.3255,30.1526,30.1595,155700.0
2014-11-07 09:35:00,43.62,43.78,43.61,43.75,84100.0,30.1664,30.2771,30.1595,30.2563,84100.0
2014-11-07 09:40:00,43.75,43.76,43.67,43.69,84900.0,30.2563,30.2632,30.201,30.2148,84900.0
2014-11-07 09:45:00,43.69,43.78,43.68,43.78,66700.0,30.2148,30.2771,30.2079,30.2771,66700.0
2014-11-07 09:50:00,43.77,43.79,43.72,43.72,60700.0,30.2701,30.284,30.2356,30.2356,60700.0
2014-11-07 09:55:00,43.71,43.8,43.71,43.78,58900.0,30.2286,30.2909,30.2286,30.2771,58900.0
2014-11-07 10:00:00,43.79,43.86,43.77,43.81,26700.0,30.284,30.3324,30.2701,30.2978,26700.0
2014-11-07 10:05:00,43.82,43.9,43.82,43.9,44000.0,30.3047,30.36,30.3047,30.36,44000.0
2014-11-07 10:10:00,43.9,43.94,43.89,43.91,38500.0,30.36,30.3877,30.3531,30.367,38500.0
2014-11-07 10:15:00,43.9,43.95,43.89,43.94,225800.0,30.36,30.3946,30.3531,30.3877,225800.0
2014-11-07 10:20:00,43.95,43.95,43.9,43.92,71200.0,30.3946,30.3946,30.36,30.3739,71200.0
2014-11-07 10:25:00,43.92,43.94,43.91,43.94,68800.0,30.3739,30.3877,30.367,30.3877,68800.0
2014-11-07 10:30:00,43.93,43.94,43.85,43.88,73200.0,30.3808,30.3877,30.3255,30.3462,73200.0
2014-11-07 10:35:00,43.87,43.91,43.86,43.91,37600.0,30.3393,30.367,30.3324,30.367,37600.0
2014-11-07 10:40:00,43.92,43.92,43.89,43.91,21500.0,30.3739,30.3739,30.3531,30.367,21500.0
2014-11-07 10:45:00,43.91,43.93,43.89,43.9,44400.0,30.367,30.3808,30.3531,30.36,44400.0
2014-11-07 10:50:00,43.9,43.94,43.88,43.9,35500.0,30.36,30.3877,30.3462,30.36,35500.0
2014-11-07 10:55:00,43.9,43.93,43.89,43.89,108100.0,30.36,30.3808,30.3531,30.3531,108100.0
2014-11-07 11:00:00,43.9,43.91,43.87,43.89,50400.0,30.36,30.367,30.3393,30.3531,50400.0
2014-11-07 11:05:00,43.89,43.9,43.85,43.86,57200.0,30.3531,30.36,30.3255,30.3324,57200.0
2014-11-07 11:10:00,43.85,43.89,43.84,43.87,61600.0,30.3255,30.3531,30.3185,30.3393,61600.0
2014-11-07 11:15:00,43.87,43.9,43.87,43.89,37900.0,30.3393,30.36,30.3393,30.3531,37900.0
2014-11-07 11:20:00,43.89,43.9,43.88,43.88,28700.0,30.3531,30.36,30.3462,30.3462,28700.0
2014-11-07 11:25:00,43.88,43.91,43.87,43.9,32900.0,30.3462,30.367,30.3393,30.36,32900.0
2014-11-07 11:30:00,43.9,43.91,43.88,43.88,28000.0,30.36,30.367,30.3462,30.3462,28000.0
2014-11-07 11:35:00,43.88,43.88,43.86,43.88,83900.0,30.3462,30.3462,30.3324,30.3462,83900.0
2014-11-07 11:40:00,43.89,43.9,43.86,43.87,19700.0,30.3531,30.36,30.3324,30.3393,19700.0
2014-11-07 11:45:00,43.87,43.91,43.86,43.89,75700.0,30.3393,30.367,30.3324,30.3531,75700.0
2014-11-07 11:50:00,43.88,43.89,43.86,43.86,30600.0,30.3462,30.3531,30.3324,30.3324,30600.0
2014-11-07 11:55:00,43.86,43.89,43.86,43.87,60000.0,30.3324,30.3531,30.3324,30.3393,60000.0
2014-11-07 12:00:00,43.87,43.88,43.86,43.88,62500.0,30.3393,30.3462,30.3324,30.3462,62500.0
2014-11-07 12:05:00,43.88,43.89,43.87,43.87,60100.0,30.3462,30.3531,30.3393,30.3393,60100.0
2014-11-07 12:10:00,43.87,43.9,43.87,43.9,49200.0,30.3393,30.36,30.3393,30.36,49200.0
2014-11-07 12:15:00,43.89,43.91,43.89,43.91,23700.0,30.3531,30.367,30.3531,30.367,23700.0
2014-11-07 12:20:00,43.91,43.92,43.89,43.89,33900.0,30.367,30.3739,30.3531,30.3531,33900.0
2014-11-07 12:25:00,43.9,43.9,43.88,43.9,46400.0,30.36,30.36,30.3462,30.36,46400.0
2014-11-07 12:30:00,43.9,43.92,43.89,43.92,31000.0,30.36,30.3739,30.3531,30.3739,31000.0
2014-11-07 12:35:00,43.91,43.92,43.88,43.89,61700.0,30.367,30.3739,30.3462,30.3531,61700.0
2014-11-07 12:40:00,43.89,43.91,43.89,43.89,21400.0,30.3531,30.367,30.3531,30.3531,21400.0
2014-11-07 12:45:00,43.9,43.9,43.89,43.89,30600.0,30.36,30.36,30.3531,30.3531,30600.0
2014-11-07 12:50:00,43.89,43.9,43.89,43.9,27900.0,30.3531,30.36,30.3531,30.36,27900.0
2014-11-07 12:55:00,43.9,43.9,43.89,43.89,31600.0,30.36,30.36,30.3531,30.3531,31600.0
2014-11-07 13:00:00,43.89,43.91,43.88,43.89,70600.0,30.3531,30.367,30.3462,30.3531,70600.0
2014-11-07 13:05:00,43.9,43.9,43.89,43.89,62600.0,30.36,30.36,30.3531,30.3531,62600.0
2014-11-07 13:10:00,43.89,43.91,43.89,43.9,35500.0,30.3531,30.367,30.3531,30.36,35500.0
2014-11-07 13:15:00,43.91,43.91,43.89,43.89,48000.0,30.367,30.367,30.3531,30.3531,48000.0
2014-11-07 13:20:00,43.89,43.91,43.89,43.9,26000.0,30.3531,30.367,30.3531,30.36,26000.0
2014-11-07 13:25:00,43.9,43.92,43.9,43.91,25200.0,30.36,30.3739,30.36,30.367,25200.0
2014-11-07 13:30:00,43.91,43.92,43.9,43.91,39800.0,30.367,30.3739,30.36,30.367,39800.0
2014-11-07 13:35:00,43.91,43.92,43.9,43.92,36800.0,30.367,30.3739,30.36,30.3739,36800.0
2014-11-07 13:40:00,43.91,43.93,43.91,43.91,33200.0,30.367,30.3808,30.367,30.367,33200.0
2014-11-07 13:45:00,43.91,43.91,43.9,43.9,25600.0,30.367,30.367,30.36,30.36,25600.0
2014-11-07 13:50:00,43.9,43.91,43.88,43.88,48300.0,30.36,30.367,30.3462,30.3462,48300.0
2014-11-07 13:55:00,43.88,43.9,43.84,43.84,63400.0,30.3462,30.36,30.3185,30.3185,63400.0
2014-11-07 14:00:00,43.85,43.86,43.8,43.83,81400.0,30.3255,30.3324,30.2909,30.3116,81400.0
2014-11-07 14:05:00,43.83,43.85,43.83,43.84,51800.0,30.3116,30.3255,30.3116,30.3185,51800.0
2014-11-07 14:10:00,43.84,43.86,43.83,43.85,61100.0,30.3185,30.3324,30.3116,30.3255,61100.0
2014-11-07 14:15:00,43.85,43.86,43.84,43.84,89800.0,30.3255,30.3324,30.3185,30.3185,89800.0
2014-11-07 14:20:00,43.84,43.85,43.79,43.8,227000.0,30.3185,30.3255,30.284,30.2909,227000.0
2014-11-07 14:25:00,43.81,43.81,43.77,43.78,185100.0,30.2978,30.2978,30.2701,30.2771,185100.0
2014-11-07 14:30:00,43.79,43.83,43.79,43.82,183900.0,30.284,30.3116,30.284,30.3047,183900.0
2014-11-07 14:35:00,43.82,43.85,43.81,43.83,58100.0,30.3047,30.3255,30.2978,30.3116,58100.0
2014-11-07 14:40:00,43.84,43.86,43.82,43.82,28600.0,30.3185,30.3324,30.3047,30.3047,28600.0
2014-11-07 14:45:00,43.82,43.83,43.79,43.8,110700.0,30.3047,30.3116,30.284,30.2909,110700.0
2014-11-07 14:50:00,43.8,43.81,43.78,43.79,37300.0,30.2909,30.2978,30.2771,30.284,37300.0
2014-11-07 14:55:00,43.78,43.79,43.78,43.79,245900.0,30.2771,30.284,30.2771,30.284,245900.0
2014-11-07 15:00:00,43.79,43.81,43.78,43.8,57500.0,30.284,30.2978,30.2771,30.2909,57500.0
2014-11-07 15:05:00,43.8,43.82,43.78,43.8,103900.0,30.2909,30.3047,30.2771,30.2909,103900.0
2014-11-07 15:10:00,43.8,43.83,43.79,43.79,87500.0,30.2909,30.3116,30.284,30.284,87500.0
2014-11-07 15:15:00,43.79,43.79,43.76,43.79,58900.0,30.284,30.284,30.2632,30.284,58900.0
2014-11-07 15:20:00,43.79,43.79,43.76,43.76,49500.0,30.284,30.284,30.2632,30.2632,49500.0
2014-11-07 15:25:00,43.77,43.77,43.75,43.76,71200.0,30.2701,30.2701,30.2563,30.2632,71200.0
2014-11-07 15:30:00,43.76,43.77,43.74,43.77,97600.0,30.2632,30.2701,30.2494,30.2701,97600.0
2014-11-07 15:35:00,43.77,43.77,43.73,43.73,118700.0,30.2701,30.2701,30.2425,30.2425,118700.0
2014-11-07 15:40:00,43.74,43.76,43.73,43.75,119400.0,30.2494,30.2632,30.2425,30.2563,119400.0
2014-11-07 15:45:00,43.75,43.79,43.73,43.77,198500.0,30.2563,30.284,30.2425,30.2701,198500.0
2014-11-07 15:50:00,43.77,43.79,43.74,43.76,105800.0,30.2701,30.284,30.2494,30.2632,105800.0
2014-11-07 15:55:00,43.75,43.81,43.75,43.8,283900.0,30.2563,30.2978,30.2563,30.2909,283900.0
2014-11-10 09:30:00,43.77,43.79,43.58,43.73,151600.0,30.2701,30.284,30.1387,30.2425,151600.0
2014-11-10 09:35:00,43.73,43.85,43.72,43.84,148700.0,30.2425,30.3255,30.2356,30.3185,148700.0
2014-11-10 09:40:00,43.84,43.85,43.76,43.76,103400.0,30.3185,30.3255,30.2632,30.2632,103400.0
2014-11-10 09:45:00,43.77,43.8,43.77,43.8,37900.0,30.2701,30.2909,30.2701,30.2909,37900.0
2014-11-10 09:50:00,43.8,43.82,43.77,43.77,135600.0,30.2909,30.3047,30.2701,30.2701,135600.0
2014-11-10 09:55:00,43.78,43.82,43.77,43.82,48200.0,30.2771,30.3047,30.2701,30.3047,48200.0
2014-11-10 10:00:00,43.81,43.84,43.79,43.8,176600.0,30.2978,30.3185,30.284,30.2909,176600.0
2014-11-10 10:05:00,43.8,43.82,43.79,43.8,114600.0,30.2909,30.3047,30.284,30.2909,114600.0
2014-11-10 10:10:00,43.8,43.82,43.79,43.8,69400.0,30.2909,30.3047,30.284,30.2909,69400.0
2014-11-10 10:15:00,43.8,43.82,43.75,43.76,61200.0,30.2909,30.3047,30.2563,30.2632,61200.0
2014-11-10 10:20:00,43.75,43.77,43.72,43.77,65400.0,30.2563,30.2701,30.2356,30.2701,65400.0
2014-11-10 10:25:00,43.76,43.78,43.73,43.73,109300.0,30.2632,30.2771,30.2425,30.2425,109300.0
2014-11-10 10:30:00,43.74,43.79,43.73,43.79,67700.0,30.2494,30.284,30.2425,30.284,67700.0
2014-11-10 10:35:00,43.79,43.81,43.75,43.75,72500.0,30.284,30.2978,30.2563,30.2563,72500.0
2014-11-10 10:40:00,43.76,43.79,43.72,43.79,115100.0,30.2632,30.284,30.2356,30.284,115100.0
2014-11-10 10:45:00,43.79,43.8,43.77,43.78,31800.0,30.284,30.2909,30.2701,30.2771,31800.0
2014-11-10 10:50:00,43.79,43.79,43.76,43.79,24100.0,30.284,30.284,30.2632,30.284,24100.0
2014-11-10 10:55:00,43.79,43.82,43.79,43.8,50700.0,30.284,30.3047,30.284,30.2909,50700.0
2014-11-10 11:00:00,43.81,43.83,43.8,43.81,25900.0,30.2978,30.3116,30.2909,30.2978,25900.0
2014-11-10 11:05:00,43.81,43.83,43.8,43.8,57600.0,30.2978,30.3116,30.2909,30.2909,57600.0
2014-11-10 11:10:00,43.8,43.81,43.79,43.79,57600.0,30.2909,30.2978,30.284,30.284,57600.0
2014-11-10 11:15:00,43.8,43.8,43.78,43.78,27900.0,30.2909,30.2909,30.2771,30.2771,27900.0
2014-11-10 11:20:00,43.79,43.82,43.78,43.8,59400.0,30.284,30.3047,30.2771,30.2909,59400.0
2014-11-10 11:25:00,43.8,43.82,43.79,43.81,40800.0,30.2909,30.3047,30.284,30.2978,40800.0
2014-11-10 11:30:00,43.82,43.85,43.8,43.82,39300.0,30.3047,30.3255,30.2909,30.3047,39300.0
2014-11-10 11:35:00,43.82,43.84,43.81,43.82,49900.0,30.3047,30.3185,30.2978,30.3047,49900.0
2014-11-10 11:40:00,43.83,43.85,43.81,43.81,79600.0,30.3116,30.3255,30.2978,30.2978,79600.0
2014-11-10 11:45:00,43.82,43.83,43.8,43.8,23900.0,30.3047,30.3116,30.2909,30.2909,23900.0
2014-11-10 11:50:00,43.82,43.82,43.79,43.8,30200.0,30.3047,30.3047,30.284,30.2909,30200.0
2014-11-10 11:55:00,43.79,43.79,43.77,43.78,22100.0,30.284,30.284,30.2701,30.2771,22100.0
2014-11-10 12:00:00,43.78,43.8,43.78,43.8,16700.0,30.2771,30.2909,30.2771,30.2909,16700.0
2014-11-10 12:05:00,43.79,43.8,43.77,43.78,25600.0,30.284,30.2909,30.2701,30.2771,25600.0
2014-11-10 12:10:00,43.77,43.78,43.76,43.77,26200.0,30.2701,30.2771,30.2632,30.2701,26200.0
2014-11-10 12:15:00,43.76,43.77,43.74,43.77,41100.0,30.2632,30.2701,30.2494,30.2701,41100.0
2014-11-10 12:20:00,43.77,43.77,43.75,43.76,37500.0,30.2701,30.2701,30.2563,30.2632,37500.0
2014-11-10 12:25:00,43.76,43.77,43.75,43.76,15900.0,30.2632,30.2701,30.2563,30.2632,15900.0
2014-11-10 12:30:00,43.76,43.77,43.75,43.76,91500.0,30.2632,30.2701,30.2563,30.2632,91500.0
2014-11-10 12:35:00,43.76,43.77,43.75,43.77,52000.0,30.2632,30.2701,30.2563,30.2701,52000.0
2014-11-10 12:40:00,43.77,43.79,43.76,43.79,45800.0,30.2701,30.284,30.2632,30.284,45800.0
2014-11-10 12:45:00,43.78,43.8,43.78,43.8,24900.0,30.2771,30.2909,30.2771,30.2909,24900.0
2014-11-10 12:50:00,43.8,43.82,43.79,43.82,43400.0,30.2909,30.3047,30.284,30.3047,43400.0
2014-11-10 12:55:00,43.82,43.82,43.8,43.81,34400.0,30.3047,30.3047,30.2909,30.2978,34400.0
2014-11-10 13:00:00,43.81,43.82,43.79,43.8,48000.0,30.2978,30.3047,30.284,30.2909,48000.0
2014-11-10 13:05:00,43.8,43.82,43.79,43.8,25900.0,30.2909,30.3047,30.284,30.2909,25900.0
2014-11-10 13:10:00,43.8,43.82,43.8,43.82,14600.0,30.2909,30.3047,30.2909,30.3047,14600.0
2014-11-10 13:15:00,43.81,43.82,43.8,43.81,23700.0,30.2978,30.3047,30.2909,30.2978,23700.0
2014-11-10 13:20:00,43.82,43.82,43.81,43.81,13800.0,30.3047,30.3047,30.2978,30.2978,13800.0
2014-11-10 13:25:00,43.82,43.82,43.8,43.81,17700.0,30.3047,30.3047,30.2909,30.2978,17700.0
2014-11-10 13:30:00,43.81,43.82,43.81,43.81,19900.0,30.2978,30.3047,30.2978,30.2978,19900.0
2014-11-10 13:35:00,43.81,43.82,43.8,43.8,52700.0,30.2978,30.3047,30.2909,30.2909,52700.0
2014-11-10 13:40:00,43.8,43.82,43.8,43.82,19100.0,30.2909,30.3047,30.2909,30.3047,19100.0
2014-11-10 13:45:00,43.82,43.83,43.81,43.82,17800.0,30.3047,30.3116,30.2978,30.3047,17800.0
2014-11-10 13:50:00,43.82,43.82,43.81,43.82,22400.0,30.3047,30.3047,30.2978,30.3047,22400.0
2014-11-10 13:55:00,43.82,43.82,43.8,43.8,51700.0,30.3047,30.3047,30.2909,30.2909,51700.0
2014-11-10 14:00:00,43.8,43.81,43.79,43.8,22400.0,30.2909,30.2978,30.284,30.2909,22400.0
2014-11-10 14:05:00,43.8,43.8,43.79,43.8,34400.0,30.2909,30.2909,30.284,30.2909,34400.0
2014-11-10 14:10:00,43.8,43.8,43.77,43.77,48400.0,30.2909,30.2909,30.2701,30.2701,48400.0
2014-11-10 14:15:00,43.78,43.78,43.74,43.75,158400.0,30.2771,30.2771,30.2494,30.2563,158400.0
2014-11-10 14:20:00,43.74,43.75,43.73,43.73,77700.0,30.2494,30.2563,30.2425,30.2425,77700.0
2014-11-10 14:25:00,43.73,43.76,43.73,43.76,28000.0,30.2425,30.2632,30.2425,30.2632,28000.0
2014-11-10 14:30:00,43.76,43.77,43.75,43.77,37000.0,30.2632,30.2701,30.2563,30.2701,37000.0
2014-11-10 14:35:00,43.77,43.8,43.77,43.8,50400.0,30.2701,30.2909,30.2701,30.2909,50400.0
2014-11-10 14:40:00,43.79,43.81,43.77,43.77,56700.0,30.284,30.2978,30.2701,30.2701,56700.0
2014-11-10 14:45:00,43.77,43.8,43.76,43.77,37800.0,30.2701,30.2909,30.2632,30.2701,37800.0
2014-11-10 14:50:00,43.78,43.82,43.78,43.82,46700.0,30.2771,30.3047,30.2771,30.3047,46700.0
2014-11-10 14:55:00,43.81,43.83,43.8,43.83,76100.0,30.2978,30.3116,30.2909,30.3116,76100.0
2014-11-10 15:00:00,43.83,43.85,43.81,43.85,60000.0,30.3116,30.3255,30.2978,30.3255,60000.0
2014-11-10 15:05:00,43.84,43.86,43.84,43.85,30800.0,30.3185,30.3324,30.3185,30.3255,30800.0
2014-11-10 15:10:00,43.85,43.88,43.84,43.86,36200.0,30.3255,30.3462,30.3185,30.3324,36200.0
2014-11-10 15:15:00,43.87,43.89,43.86,43.88,44800.0,30.3393,30.3531,30.3324,30.3462,44800.0
2014-11-10 15:20:00,43.88,43.9,43.87,43.9,47100.0,30.3462,30.36,30.3393,30.36,47100.0
2014-11-10 15:25:00,43.9,43.92,43.89,43.91,97200.0,30.36,30.3739,30.3531,30.367,97200.0
2014-11-10 15:30:00,43.91,43.91,43.89,43.9,35100.0,30.367,30.367,30.3531,30.36,35100.0
2014-11-10 15:35:00,43.89,43.91,43.88,43.89,82300.0,30.3531,30.367,30.3462,30.3531,82300.0
2014-11-10 15:40:00,43.88,43.92,43.88,43.91,97200.0,30.3462,30.3739,30.3462,30.367,97200.0
2014-11-10 15:45:00,43.91,43.91,43.87,43.87,199700.0,30.367,30.367,30.3393,30.3393,199700.0
2014-11-10 15:50:00,43.88,43.88,43.86,43.87,79700.0,30.3462,30.3462,30.3324,30.3393,79700.0
2014-11-10 15:55:00,43.87,43.93,43.85,43.93,262400.0,30.3393,30.3808,30.3255,30.3808,262400.0
2014-11-11 09:30:00,43.95,44.0,43.91,43.98,82100.0,30.3946,30.4292,30.367,30.4154,82100.0
2014-11-11 09:35:00,43.98,44.0,43.95,43.99,55800.0,30.4154,30.4292,30.3946,30.4223,55800.0
2014-11-11 09:40:00,43.99,44.06,43.96,44.0,223400.0,30.4223,30.4707,30.4015,30.4292,223400.0
2014-11-11 09:45:00,44.0,44.02,43.97,44.02,55500.0,30.4292,30.443,30.4084,30.443,55500.0
2014-11-11 09:50:00,44.01,44.08,44.0,44.05,51200.0,30.4361,30.4845,30.4292,30.4638,51200.0
2014-11-11 09:55:00,44.05,44.06,44.01,44.02,49700.0,30.4638,30.4707,30.4361,30.443,49700.0
2014-11-11 10:00:00,44.02,44.05,44.0,44.02,56500.0,30.443,30.4638,30.4292,30.443,56500.0
2014-11-11 10:05:00,44.03,44.06,44.01,44.04,44200.0,30.4499,30.4707,30.4361,30.4569,44200.0
2014-11-11 10:10:00,44.04,44.06,44.02,44.05,57300.0,30.4569,30.4707,30.443,30.4638,57300.0
2014-11-11 10:15:00,44.05,44.08,44.03,44.06,62200.0,30.4638,30.4845,30.4499,30.4707,62200.0
2014-11-11 10:20:00,44.06,44.15,44.06,44.15,77000.0,30.4707,30.5329,30.4707,30.5329,77000.0
2014-11-11 10:25:00,44.14,44.16,44.14,44.16,49600.0,30.526,30.5398,30.526,30.5398,49600.0
2014-11-11 10:30:00,44.16,44.17,44.14,44.15,45000.0,30.5398,30.5468,30.526,30.5329,45000.0
2014-11-11 10:35:00,44.14,44.16,44.13,44.14,81000.0,30.526,30.5398,30.5191,30.526,81000.0
2014-11-11 10:40:00,44.15,44.17,44.13,44.14,40600.0,30.5329,30.5468,30.5191,30.526,40600.0
2014-11-11 10:45:00,44.15,44.17,44.14,44.17,39000.0,30.5329,30.5468,30.526,30.5468,39000.0
2014-11-11 10:50:00,44.17,44.17,44.14,44.15,46100.0,30.5468,30.5468,30.526,30.5329,46100.0
2014-11-11 10:55:00,44.16,44.17,44.14,44.16,37600.0,30.5398,30.5468,30.526,30.5398,37600.0
2014-11-11 11:00:00,44.16,44.16,44.14,44.15,57000.0,30.5398,30.5398,30.526,30.5329,57000.0
2014-11-11 11:05:00,44.14,44.15,44.13,44.15,105800.0,30.526,30.5329,30.5191,30.5329,105800.0
2014-11-11 11:10:00,44.14,44.15,44.09,44.12,90700.0,30.526,30.5329,30.4914,30.5122,90700.0
2014-11-11 11:15:00,44.12,44.13,44.09,44.11,34200.0,30.5122,30.5191,30.4914,30.5053,34200.0
2014-11-11 11:20:00,44.11,44.12,44.09,44.11,38900.0,30.5053,30.5122,30.4914,30.5053,38900.0
2014-11-11 11:25:00,44.11,44.12,44.08,44.08,27100.0,30.5053,30.5122,30.4845,30.4845,27100.0
2014-11-11 11:30:00,44.08,44.1,44.05,44.05,71800.0,30.4845,30.4984,30.4638,30.4638,71800.0
2014-11-11 11:35:00,44.05,44.05,44.04,44.05,37600.0,30.4638,30.4638,30.4569,30.4638,37600.0
2014-11-11 11:40:00,44.05,44.08,44.04,44.05,27700.0,30.4638,30.4845,30.4569,30.4638,27700.0
2014-11-11 11:45:00,44.05,44.08,44.05,44.05,26400.0,30.4638,30.4845,30.4638,30.4638,26400.0
2014-11-11 11:50:00,44.05,44.07,44.04,44.06,25700.0,30.4638,30.4776,30.4569,30.4707,25700.0
2014-11-11 11:55:00,44.06,44.07,44.05,44.05,14600.0,30.4707,30.4776,30.4638,30.4638,14600.0
2014-11-11 12:00:00,44.06,44.09,44.04,44.08,68800.0,30.4707,30.4914,30.4569,30.4845,68800.0
2014-11-11 12:05:00,44.09,44.09,44.04,44.06,22800.0,30.4914,30.4914,30.4569,30.4707,22800.0
2014-11-11 12:10:00,44.05,44.06,44.03,44.05,25600.0,30.4638,30.4707,30.4499,30.4638,25600.0
2014-11-11 12:15:00,44.05,44.08,44.04,44.07,36800.0,30.4638,30.4845,30.4569,30.4776,36800.0
2014-11-11 12:20:00,44.07,44.08,44.04,44.06,34900.0,30.4776,30.4845,30.4569,30.4707,34900.0
2014-11-11 12:25:00,44.05,44.06,44.04,44.05,47900.0,30.4638,30.4707,30.4569,30.4638,47900.0
2014-11-11 12:30:00,44.05,44.07,44.05,44.07,24300.0,30.4638,30.4776,30.4638,30.4776,24300.0
2014-11-11 12:35:00,44.07,44.08,44.05,44.07,32900.0,30.4776,30.4845,30.4638,30.4776,32900.0
2014-11-11 12:40:00,44.07,44.1,44.07,44.1,32500.0,30.4776,30.4984,30.4776,30.4984,32500.0
2014-11-11 12:45:00,44.09,44.09,44.04,44.06,27200.0,30.4914,30.4914,30.4569,30.4707,27200.0
2014-11-11 12:50:00,44.06,44.09,44.06,44.09,29600.0,30.4707,30.4914,30.4707,30.4914,29600.0
2014-11-11 12:55:00,44.08,44.1,44.08,44.09,36000.0,30.4845,30.4984,30.4845,30.4914,36000.0
2014-11-11 13:00:00,44.09,44.11,44.08,44.11,48000.0,30.4914,30.5053,30.4845,30.5053,48000.0
2014-11-11 13:05:00,44.1,44.11,44.08,44.1,45700.0,30.4984,30.5053,30.4845,30.4984,45700.0
2014-11-11 13:10:00,44.1,44.1,44.08,44.09,60900.0,30.4984,30.4984,30.4845,30.4914,60900.0
2014-11-11 13:15:00,44.08,44.11,44.08,44.1,34100.0,30.4845,30.5053,30.4845,30.4984,34100.0
2014-11-11 13:20:00,44.1,44.12,44.09,44.12,25500.0,30.4984,30.5122,30.4914,30.5122,25500.0
2014-11-11 13:25:00,44.13,44.13,44.11,44.12,40000.0,30.5191,30.5191,30.5053,30.5122,40000.0
2014-11-11 13:30:00,44.12,44.12,44.08,44.09,37100.0,30.5122,30.5122,30.4845,30.4914,37100.0
2014-11-11 13:35:00,44.1,44.1,44.07,44.08,38200.0,30.4984,30.4984,30.4776,30.4845,38200.0
2014-11-11 13:40:00,44.08,44.11,44.08,44.09,39300.0,30.4845,30.5053,30.4845,30.4914,39300.0
2014-11-11 13:45:00,44.09,44.1,44.05,44.06,44700.0,30.4914,30.4984,30.4638,30.4707,44700.0
2014-11-11 13:50:00,44.07,44.08,44.05,44.07,39400.0,30.4776,30.4845,30.4638,30.4776,39400.0
2014-11-11 13:55:00,44.06,44.08,44.05,44.06,24200.0,30.4707,30.4845,30.4638,30.4707,24200.0
2014-11-11 14:00:00,44.07,44.07,44.03,44.03,50500.0,30.4776,30.4776,30.4499,30.4499,50500.0
2014-11-11 14:05:00,44.03,44.05,44.02,44.02,62000.0,30.4499,30.4638,30.443,30.443,62000.0
2014-11-11 14:10:00,44.03,44.04,44.02,44.04,34500.0,30.4499,30.4569,30.443,30.4569,34500.0
2014-11-11 14:15:00,44.03,44.05,44.02,44.03,31900.0,30.4499,30.4638,30.443,30.4499,31900.0
2014-11-11 14:20:00,44.04,44.04,44.01,44.02,41800.0,30.4569,30.4569,30.4361,30.443,41800.0
2014-11-11 14:25:00,44.02,44.03,44.01,44.02,22900.0,30.443,30.4499,30.4361,30.443,22900.0
2014-11-11 14:30:00,44.02,44.03,44.02,44.03,16100.0,30.443,30.4499,30.443,30.4499,16100.0
2014-11-11 14:35:00,44.02,44.03,44.01,44.01,26800.0,30.443,30.4499,30.4361,30.4361,26800.0
2014-11-11 14:40:00,44.02,44.02,44.01,44.01,18000.0,30.443,30.443,30.4361,30.4361,18000.0
2014-11-11 14:45:00,44.02,44.04,44.01,44.02,41100.0,30.443,30.4569,30.4361,30.443,41100.0
2014-11-11 14:50:00,44.02,44.02,44.01,44.01,31600.0,30.443,30.443,30.4361,30.4361,31600.0
2014-11-11 14:55:00,44.02,44.02,44.0,44.02,46300.0,30.443,30.443,30.4292,30.443,46300.0
2014-11-11 15:00:00,44.02,44.03,44.0,44.03,44800.0,30.443,30.4499,30.4292,30.4499,44800.0
2014-11-11 15:05:00,44.02,44.04,44.01,44.03,48400.0,30.443,30.4569,30.4361,30.4499,48400.0
2014-11-11 15:10:00,44.03,44.04,44.0,44.0,48100.0,30.4499,30.4569,30.4292,30.4292,48100.0
2014-11-11 15:15:00,44.0,44.01,44.0,44.0,32600.0,30.4292,30.4361,30.4292,30.4292,32600.0
2014-11-11 15:20:00,44.01,44.01,44.0,44.0,39200.0,30.4361,30.4361,30.4292,30.4292,39200.0
2014-11-11 15:25:00,44.0,44.02,44.0,44.01,65900.0,30.4292,30.443,30.4292,30.4361,65900.0
2014-11-11 15:30:00,44.01,44.01,43.98,43.98,141100.0,30.4361,30.4361,30.4154,30.4154,141100.0
2014-11-11 15:35:00,43.99,44.01,43.97,44.01,87000.0,30.4223,30.4361,30.4084,30.4361,87000.0
2014-11-11 15:40:00,44.01,44.05,44.01,44.05,164400.0,30.4361,30.4638,30.4361,30.4638,164400.0
2014-11-11 15:45:00,44.04,44.06,44.02,44.02,144000.0,30.4569,30.4707,30.443,30.443,144000.0
2014-11-11 15:50:00,44.03,44.05,44.02,44.04,174200.0,30.4499,30.4638,30.443,30.4569,174200.0
2014-11-11 15:55:00,44.04,44.05,44.03,44.03,270000.0,30.4569,30.4638,30.4499,30.4499,270000.0
2014-11-12 09:30:00,43.86,43.95,43.74,43.9,134600.0,30.3324,30.3946,30.2494,30.36,134600.0
2014-11-12 09:35:00,43.9,43.97,43.89,43.93,74800.0,30.36,30.4084,30.3531,30.3808,74800.0
2014-11-12 09:40:00,43.92,43.97,43.91,43.94,74200.0,30.3739,30.4084,30.367,30.3877,74200.0
2014-11-12 09:45:00,43.95,44.0,43.93,43.95,62200.0,30.3946,30.4292,30.3808,30.3946,62200.0
2014-11-12 09:50:00,43.95,43.98,43.89,43.91,57700.0,30.3946,30.4154,30.3531,30.367,57700.0
2014-11-12 09:55:00,43.91,43.91,43.86,43.89,91800.0,30.367,30.367,30.3324,30.3531,91800.0
2014-11-12 10:00:00,43.9,43.91,43.89,43.91,53900.0,30.36,30.367,30.3531,30.367,53900.0
2014-11-12 10:05:00,43.91,43.93,43.89,43.9,45900.0,30.367,30.3808,30.3531,30.36,45900.0
2014-11-12 10:10:00,43.91,43.94,43.9,43.94,27000.0,30.367,30.3877,30.36,30.3877,27000.0
2014-11-12 10:15:00,43.93,43.93,43.9,43.92,30300.0,30.3808,30.3808,30.36,30.3739,30300.0
2014-11-12 10:20:00,43.91,43.95,43.9,43.95,24700.0,30.367,30.3946,30.36,30.3946,24700.0
2014-11-12 10:25:00,43.95,43.95,43.9,43.91,54800.0,30.3946,30.3946,30.36,30.367,54800.0
2014-11-12 10:30:00,43.91,43.91,43.85,43.86,54900.0,30.367,30.367,30.3255,30.3324,54900.0
2014-11-12 10:35:00,43.87,43.87,43.82,43.82,36800.0,30.3393,30.3393,30.3047,30.3047,36800.0
2014-11-12 10:40:00,43.82,43.82,43.76,43.8,48800.0,30.3047,30.3047,30.2632,30.2909,48800.0
2014-11-12 10:45:00,43.8,43.82,43.77,43.81,32100.0,30.2909,30.3047,30.2701,30.2978,32100.0
2014-11-12 10:50:00,43.8,43.82,43.78,43.79,19500.0,30.2909,30.3047,30.2771,30.284,19500.0
2014-11-12 10:55:00,43.79,43.81,43.74,43.74,30800.0,30.284,30.2978,30.2494,30.2494,30800.0
2014-11-12 11:00:00,43.74,43.75,43.71,43.71,40900.0,30.2494,30.2563,30.2286,30.2286,40900.0
2014-11-12 11:05:00,43.71,43.75,43.71,43.73,41500.0,30.2286,30.2563,30.2286,30.2425,41500.0
2014-11-12 11:10:00,43.73,43.74,43.69,43.72,64100.0,30.2425,30.2494,30.2148,30.2356,64100.0
2014-11-12 11:15:00,43.72,43.73,43.7,43.71,55700.0,30.2356,30.2425,30.2217,30.2286,55700.0
2014-11-12 11:20:00,43.71,43.81,43.71,43.8,33200.0,30.2286,30.2978,30.2286,30.2909,33200.0
2014-11-12 11:25:00,43.8,43.8,43.75,43.75,28600.0,30.2909,30.2909,30.2563,30.2563,28600.0
2014-11-12 11:30:00,43.75,43.79,43.75,43.78,41500.0,30.2563,30.284,30.2563,30.2771,41500.0
2014-11-12 11:35:00,43.78,43.82,43.78,43.8,45700.0,30.2771,30.3047,30.2771,30.2909,45700.0
2014-11-12 11:40:00,43.8,43.85,43.8,43.85,23800.0,30.2909,30.3255,30.2909,30.3255,23800.0
2014-11-12 11:45:00,43.85,43.86,43.83,43.85,17200.0,30.3255,30.3324,30.3116,30.3255,17200.0
2014-11-12 11:50:00,43.85,43.86,43.84,43.85,19600.0,30.3255,30.3324,30.3185,30.3255,19600.0
2014-11-12 11:55:00,43.85,43.87,43.84,43.84,38800.0,30.3255,30.3393,30.3185,30.3185,38800.0
2014-11-12 12:00:00,43.85,43.86,43.84,43.84,32200.0,30.3255,30.3324,30.3185,30.3185,32200.0
2014-11-12 12:05:00,43.84,43.9,43.84,43.86,37300.0,30.3185,30.36,30.3185,30.3324,37300.0
2014-11-12 12:10:00,43.86,43.86,43.84,43.86,28500.0,30.3324,30.3324,30.3185,30.3324,28500.0
2014-11-12 12:15:00,43.86,43.86,43.84,43.84,34800.0,30.3324,30.3324,30.3185,30.3185,34800.0
2014-11-12 12:20:00,43.85,43.87,43.84,43.87,47400.0,30.3255,30.3393,30.3185,30.3393,47400.0
2014-11-12 12:25:00,43.87,43.88,43.86,43.88,91000.0,30.3393,30.3462,30.3324,30.3462,91000.0
2014-11-12 12:30:00,43.88,43.89,43.85,43.85,21300.0,30.3462,30.3531,30.3255,30.3255,21300.0
2014-11-12 12:35:00,43.85,43.86,43.84,43.84,23300.0,30.3255,30.3324,30.3185,30.3185,23300.0
2014-11-12 12:40:00,43.85,43.86,43.84,43.86,7700.0,30.3255,30.3324,30.3185,30.3324,7700.0
2014-11-12 12:45:00,43.87,43.88,43.86,43.86,23100.0,30.3393,30.3462,30.3324,30.3324,23100.0
2014-11-12 12:50:00,43.85,43.86,43.85,43.86,18700.0,30.3255,30.3324,30.3255,30.3324,18700.0
2014-11-12 12:55:00,43.86,43.87,43.84,43.87,58600.0,30.3324,30.3393,30.3185,30.3393,58600.0
2014-11-12 13:00:00,43.87,43.9,43.86,43.9,25200.0,30.3393,30.36,30.3324,30.36,25200.0
2014-11-12 13:05:00,43.9,43.9,43.84,43.85,39700.0,30.36,30.36,30.3185,30.3255,39700.0
2014-11-12 13:10:00,43.85,43.88,43.85,43.87,22100.0,30.3255,30.3462,30.3255,30.3393,22100.0
2014-11-12 13:15:00,43.87,43.87,43.85,43.87,21200.0,30.3393,30.3393,30.3255,30.3393,21200.0
2014-11-12 13:20:00,43.86,43.89,43.86,43.89,24200.0,30.3324,30.3531,30.3324,30.3531,24200.0
2014-11-12 13:25:00,43.9,43.9,43.87,43.88,18300.0,30.36,30.36,30.3393,30.3462,18300.0
2014-11-12 13:30:00,43.88,43.89,43.86,43.87,39900.0,30.3462,30.3531,30.3324,30.3393,39900.0
2014-11-12 13:35:00,43.87,43.87,43.84,43.84,48300.0,30.3393,30.3393,30.3185,30.3185,48300.0
2014-11-12 13:40:00,43.84,43.86,43.84,43.84,19100.0,30.3185,30.3324,30.3185,30.3185,19100.0
2014-11-12 13:45:00,43.84,43.85,43.83,43.84,17700.0,30.3185,30.3255,30.3116,30.3185,17700.0
2014-11-12 13:50:00,43.83,43.84,43.8,43.81,32400.0,30.3116,30.3185,30.2909,30.2978,32400.0
2014-11-12 13:55:00,43.81,43.81,43.8,43.81,10600.0,30.2978,30.2978,30.2909,30.2978,10600.0
2014-11-12 14:00:00,43.81,43.82,43.81,43.81,20400.0,30.2978,30.3047,30.2978,30.2978,20400.0
2014-11-12 14:05:00,43.81,43.84,43.8,43.83,28400.0,30.2978,30.3185,30.2909,30.3116,28400.0
2014-11-12 14:10:00,43.83,43.83,43.79,43.8,81500.0,30.3116,30.3116,30.284,30.2909,81500.0
2014-11-12 14:15:00,43.8,43.82,43.79,43.82,34900.0,30.2909,30.3047,30.284,30.3047,34900.0
2014-11-12 14:20:00,43.82,43.84,43.82,43.83,27400.0,30.3047,30.3185,30.3047,30.3116,27400.0
2014-11-12 14:25:00,43.83,43.86,43.83,43.86,20300.0,30.3116,30.3324,30.3116,30.3324,20300.0
2014-11-12 14:30:00,43.86,43.87,43.84,43.84,18400.0,30.3324,30.3393,30.3185,30.3185,18400.0
2014-11-12 14:35:00,43.84,43.84,43.82,43.83,19300.0,30.3185,30.3185,30.3047,30.3116,19300.0
2014-11-12 14:40:00,43.83,43.83,43.8,43.8,26500.0,30.3116,30.3116,30.2909,30.2909,26500.0
2014-11-12 14:45:00,43.8,43.81,43.8,43.8,9400.0,30.2909,30.2978,30.2909,30.2909,9400.0
2014-11-12 14:50:00,43.8,43.8,43.77,43.8,39100.0,30.2909,30.2909,30.2701,30.2909,39100.0
2014-11-12 14:55:00,43.8,43.8,43.78,43.79,42500.0,30.2909,30.2909,30.2771,30.284,42500.0
2014-11-12 15:00:00,43.79,43.85,43.77,43.84,78700.0,30.284,30.3255,30.2701,30.3185,78700.0
2014-11-12 15:05:00,43.84,43.89,43.84,43.87,44300.0,30.3185,30.3531,30.3185,30.3393,44300.0
2014-11-12 15:10:00,43.86,43.87,43.84,43.87,30400.0,30.3324,30.3393,30.3185,30.3393,30400.0
2014-11-12 15:15:00,43.87,43.88,43.85,43.85,53100.0,30.3393,30.3462,30.3255,30.3255,53100.0
2014-11-12 15:20:00,43.85,43.86,43.83,43.86,221100.0,30.3255,30.3324,30.3116,30.3324,221100.0
2014-11-12 15:25:00,43.86,43.91,43.85,43.91,48100.0,30.3324,30.367,30.3255,30.367,48100.0
2014-11-12 15:30:00,43.91,43.94,43.9,43.93,58500.0,30.367,30.3877,30.36,30.3808,58500.0
2014-11-12 15:35:00,43.92,43.94,43.91,43.93,82500.0,30.3739,30.3877,30.367,30.3808,82500.0
2014-11-12 15:40:00,43.94,43.97,43.93,43.95,94300.0,30.3877,30.4084,30.3808,30.3946,94300.0
2014-11-12 15:45:00,43.96,43.98,43.94,43.96,277200.0,30.4015,30.4154,30.3877,30.4015,277200.0
2014-11-12 15:50:00,43.96,43.97,43.94,43.95,398900.0,30.4015,30.4084,30.3877,30.3946,398900.0
2014-11-12 15:55:00,43.95,43.97,43.93,43.93,318400.0,30.3946,30.4084,30.3808,30.3808,318400.0
2014-11-13 09:30:00,43.91,43.97,43.86,43.95,144200.0,30.367,30.4084,30.3324,30.3946,144200.0
2014-11-13 09:35:00,43.95,44.0,43.94,43.95,74600.0,30.3946,30.4292,30.3877,30.3946,74600.0
2014-11-13 09:40:00,43.96,43.98,43.92,43.96,89800.0,30.4015,30.4154,30.3739,30.4015,89800.0
2014-11-13 09:45:00,43.96,43.99,43.94,43.99,79000.0,30.4015,30.4223,30.3877,30.4223,79000.0
2014-11-13 09:50:00,43.99,44.0,43.95,43.96,79100.0,30.4223,30.4292,30.3946,30.4015,79100.0
2014-11-13 09:55:00,43.96,43.96,43.91,43.91,75100.0,30.4015,30.4015,30.367,30.367,75100.0
2014-11-13 10:00:00,43.92,43.93,43.86,43.86,69800.0,30.3739,30.3808,30.3324,30.3324,69800.0
2014-11-13 10:05:00,43.87,43.91,43.87,43.88,108400.0,30.3393,30.367,30.3393,30.3462,108400.0
2014-11-13 10:10:00,43.89,43.89,43.86,43.88,74800.0,30.3531,30.3531,30.3324,30.3462,74800.0
2014-11-13 10:15:00,43.89,43.91,43.88,43.88,126400.0,30.3531,30.367,30.3462,30.3462,126400.0
2014-11-13 10:20:00,43.89,43.92,43.88,43.92,94100.0,30.3531,30.3739,30.3462,30.3739,94100.0
2014-11-13 10:25:00,43.92,43.95,43.91,43.92,76300.0,30.3739,30.3946,30.367,30.3739,76300.0
2014-11-13 10:30:00,43.91,43.94,43.91,43.94,36000.0,30.367,30.3877,30.367,30.3877,36000.0
2014-11-13 10:35:00,43.94,43.94,43.9,43.91,55100.0,30.3877,30.3877,30.36,30.367,55100.0
2014-11-13 10:40:00,43.92,43.92,43.86,43.89,77600.0,30.3739,30.3739,30.3324,30.3531,77600.0
2014-11-13 10:45:00,43.9,43.93,43.9,43.93,71900.0,30.36,30.3808,30.36,30.3808,71900.0
2014-11-13 10:50:00,43.93,43.96,43.93,43.96,48200.0,30.3808,30.4015,30.3808,30.4015,48200.0
2014-11-13 10:55:00,43.95,43.95,43.9,43.9,64400.0,30.3946,30.3946,30.36,30.36,64400.0
2014-11-13 11:00:00,43.91,43.92,43.89,43.9,119900.0,30.367,30.3739,30.3531,30.36,119900.0
2014-11-13 11:05:00,43.9,43.91,43.85,43.86,106000.0,30.36,30.367,30.3255,30.3324,106000.0
2014-11-13 11:10:00,43.85,43.86,43.83,43.86,49700.0,30.3255,30.3324,30.3116,30.3324,49700.0
2014-11-13 11:15:00,43.86,43.89,43.82,43.88,106800.0,30.3324,30.3531,30.3047,30.3462,106800.0
2014-11-13 11:20:00,43.88,43.9,43.87,43.89,52700.0,30.3462,30.36,30.3393,30.3531,52700.0
2014-11-13 11:25:00,43.9,43.91,43.88,43.91,78900.0,30.36,30.367,30.3462,30.367,78900.0
2014-11-13 11:30:00,43.91,43.91,43.88,43.89,95400.0,30.367,30.367,30.3462,30.3531,95400.0
2014-11-13 11:35:00,43.89,43.9,43.85,43.86,78500.0,30.3531,30.36,30.3255,30.3324,78500.0
2014-11-13 11:40:00,43.86,43.91,43.85,43.91,79500.0,30.3324,30.367,30.3255,30.367,79500.0
2014-11-13 11:45:00,43.91,43.95,43.9,43.95,16900.0,30.367,30.3946,30.36,30.3946,16900.0
2014-11-13 11:50:00,43.95,43.95,43.92,43.94,62800.0,30.3946,30.3946,30.3739,30.3877,62800.0
2014-11-13 11:55:00,43.94,43.94,43.91,43.92,30400.0,30.3877,30.3877,30.367,30.3739,30400.0
2014-11-13 12:00:00,43.92,43.92,43.9,43.92,68500.0,30.3739,30.3739,30.36,30.3739,68500.0
2014-11-13 12:05:00,43.92,43.93,43.89,43.93,55100.0,30.3739,30.3808,30.3531,30.3808,55100.0
2014-11-13 12:10:00,43.93,43.93,43.9,43.9,18800.0,30.3808,30.3808,30.36,30.36,18800.0
2014-11-13 12:15:00,43.91,43.95,43.9,43.93,129800.0,30.367,30.3946,30.36,30.3808,129800.0
2014-11-13 12:20:00,43.93,43.95,43.93,43.94,9100.0,30.3808,30.3946,30.3808,30.3877,9100.0
2014-11-13 12:25:00,43.94,43.97,43.92,43.93,122500.0,30.3877,30.4084,30.3739,30.3808,122500.0
2014-11-13 12:30:00,43.93,43.95,43.91,43.91,22100.0,30.3808,30.3946,30.367,30.367,22100.0
2014-11-13 12:35:00,43.91,43.93,43.89,43.93,14600.0,30.367,30.3808,30.3531,30.3808,14600.0
2014-11-13 12:40:00,43.93,43.93,43.88,43.91,75600.0,30.3808,30.3808,30.3462,30.367,75600.0
2014-11-13 12:45:00,43.91,43.91,43.89,43.91,125000.0,30.367,30.367,30.3531,30.367,125000.0
2014-11-13 12:50:00,43.92,43.92,43.9,43.91,19500.0,30.3739,30.3739,30.36,30.367,19500.0
2014-11-13 12:55:00,43.9,43.92,43.89,43.9,126800.0,30.36,30.3739,30.3531,30.36,126800.0
2014-11-13 13:00:00,43.91,43.91,43.89,43.91,37300.0,30.367,30.367,30.3531,30.367,37300.0
2014-11-13 13:05:00,43.91,43.91,43.86,43.9,77800.0,30.367,30.367,30.3324,30.36,77800.0
2014-11-13 13:10:00,43.9,43.91,43.88,43.9,41500.0,30.36,30.367,30.3462,30.36,41500.0
2014-11-13 13:15:00,43.89,43.91,43.89,43.9,92300.0,30.3531,30.367,30.3531,30.36,92300.0
2014-11-13 13:20:00,43.91,43.91,43.88,43.89,59500.0,30.367,30.367,30.3462,30.3531,59500.0
2014-11-13 13:25:00,43.88,43.89,43.87,43.89,30600.0,30.3462,30.3531,30.3393,30.3531,30600.0
2014-11-13 13:30:00,43.88,43.89,43.82,43.83,123800.0,30.3462,30.3531,30.3047,30.3116,123800.0
2014-11-13 13:35:00,43.83,43.86,43.81,43.85,53500.0,30.3116,30.3324,30.2978,30.3255,53500.0
2014-11-13 13:40:00,43.84,43.87,43.84,43.87,38900.0,30.3185,30.3393,30.3185,30.3393,38900.0
2014-11-13 13:45:00,43.87,43.88,43.84,43.86,117100.0,30.3393,30.3462,30.3185,30.3324,117100.0
2014-11-13 13:50:00,43.87,43.88,43.85,43.87,35000.0,30.3393,30.3462,30.3255,30.3393,35000.0
2014-11-13 13:55:00,43.87,43.89,43.85,43.86,112700.0,30.3393,30.3531,30.3255,30.3324,112700.0
2014-11-13 14:00:00,43.86,43.89,43.85,43.87,36700.0,30.3324,30.3531,30.3255,30.3393,36700.0
2014-11-13 14:05:00,43.87,43.88,43.86,43.88,40100.0,30.3393,30.3462,30.3324,30.3462,40100.0
2014-11-13 14:10:00,43.87,43.88,43.85,43.86,58400.0,30.3393,30.3462,30.3255,30.3324,58400.0
2014-11-13 14:15:00,43.86,43.88,43.86,43.88,60600.0,30.3324,30.3462,30.3324,30.3462,60600.0
2014-11-13 14:20:00,43.88,43.89,43.87,43.87,39600.0,30.3462,30.3531,30.3393,30.3393,39600.0
2014-11-13 14:25:00,43.88,43.91,43.86,43.89,79600.0,30.3462,30.367,30.3324,30.3531,79600.0
2014-11-13 14:30:00,43.89,43.93,43.89,43.92,36700.0,30.3531,30.3808,30.3531,30.3739,36700.0
2014-11-13 14:35:00,43.93,43.93,43.87,43.89,111900.0,30.3808,30.3808,30.3393,30.3531,111900.0
2014-11-13 14:40:00,43.89,43.91,43.88,43.91,31600.0,30.3531,30.367,30.3462,30.367,31600.0
2014-11-13 14:45:00,43.91,43.93,43.91,43.93,26800.0,30.367,30.3808,30.367,30.3808,26800.0
2014-11-13 14:50:00,43.93,43.93,43.91,43.92,61500.0,30.3808,30.3808,30.367,30.3739,61500.0
2014-11-13 14:55:00,43.93,43.93,43.89,43.91,31600.0,30.3808,30.3808,30.3531,30.367,31600.0
2014-11-13 15:00:00,43.91,43.94,43.89,43.92,62800.0,30.367,30.3877,30.3531,30.3739,62800.0
2014-11-13 15:05:00,43.92,43.96,43.92,43.96,65100.0,30.3739,30.4015,30.3739,30.4015,65100.0
2014-11-13 15:10:00,43.96,43.96,43.92,43.93,48400.0,30.4015,30.4015,30.3739,30.3808,48400.0
2014-11-13 15:15:00,43.94,43.96,43.92,43.94,48300.0,30.3877,30.4015,30.3739,30.3877,48300.0
2014-11-13 15:20:00,43.95,43.95,43.91,43.92,79800.0,30.3946,30.3946,30.367,30.3739,79800.0
2014-11-13 15:25:00,43.93,43.93,43.87,43.88,112900.0,30.3808,30.3808,30.3393,30.3462,112900.0
2014-11-13 15:30:00,43.88,43.9,43.86,43.9,154000.0,30.3462,30.36,30.3324,30.36,154000.0
2014-11-13 15:35:00,43.89,43.92,43.89,43.89,73500.0,30.3531,30.3739,30.3531,30.3531,73500.0
2014-11-13 15:40:00,43.9,43.92,43.89,43.9,65100.0,30.36,30.3739,30.3531,30.36,65100.0
2014-11-13 15:45:00,43.9,43.93,43.9,43.9,120800.0,30.36,30.3808,30.36,30.36,120800.0
2014-11-13 15:50:00,43.9,43.92,43.89,43.91,180700.0,30.36,30.3739,30.3531,30.367,180700.0
2014-11-13 15:55:00,43.91,43.93,43.9,43.93,415800.0,30.367,30.3808,30.36,30.3808,415800.0
2014-11-14 09:30:00,43.79,43.92,43.75,43.83,161000.0,30.284,30.3739,30.2563,30.3116,161000.0
2014-11-14 09:35:00,43.84,43.87,43.78,43.81,124300.0,30.3185,30.3393,30.2771,30.2978,124300.0
2014-11-14 09:40:00,43.82,43.84,43.75,43.75,126200.0,30.3047,30.3185,30.2563,30.2563,126200.0
2014-11-14 09:45:00,43.76,43.77,43.71,43.73,79800.0,30.2632,30.2701,30.2286,30.2425,79800.0
2014-11-14 09:50:00,43.72,43.79,43.69,43.78,120500.0,30.2356,30.284,30.2148,30.2771,120500.0
2014-11-14 09:55:00,43.79,43.8,43.73,43.78,61600.0,30.284,30.2909,30.2425,30.2771,61600.0
2014-11-14 10:00:00,43.79,43.86,43.78,43.85,51000.0,30.284,30.3324,30.2771,30.3255,51000.0
2014-11-14 10:05:00,43.84,43.9,43.84,43.88,64400.0,30.3185,30.36,30.3185,30.3462,64400.0
2014-11-14 10:10:00,43.89,43.9,43.87,43.9,29400.0,30.3531,30.36,30.3393,30.36,29400.0
2014-11-14 10:15:00,43.9,43.91,43.86,43.9,59700.0,30.36,30.367,30.3324,30.36,59700.0
2014-11-14 10:20:00,43.91,43.91,43.87,43.9,47600.0,30.367,30.367,30.3393,30.36,47600.0
2014-11-14 10:25:00,43.91,43.92,43.88,43.92,36800.0,30.367,30.3739,30.3462,30.3739,36800.0
2014-11-14 10:30:00,43.91,43.92,43.86,43.87,55200.0,30.367,30.3739,30.3324,30.3393,55200.0
2014-11-14 10:35:00,43.87,43.88,43.81,43.84,125300.0,30.3393,30.3462,30.2978,30.3185,125300.0
2014-11-14 10:40:00,43.84,43.84,43.83,43.84,14300.0,30.3185,30.3185,30.3116,30.3185,14300.0
2014-11-14 10:45:00,43.84,43.9,43.84,43.88,38300.0,30.3185,30.36,30.3185,30.3462,38300.0
2014-11-14 10:50:00,43.88,43.92,43.88,43.88,45600.0,30.3462,30.3739,30.3462,30.3462,45600.0
2014-11-14 10:55:00,43.89,43.89,43.85,43.88,66300.0,30.3531,30.3531,30.3255,30.3462,66300.0
2014-11-14 11:00:00,43.88,43.91,43.87,43.91,39300.0,30.3462,30.367,30.3393,30.367,39300.0
2014-11-14 11:05:00,43.91,43.94,43.89,43.89,31800.0,30.367,30.3877,30.3531,30.3531,31800.0
2014-11-14 11:10:00,43.9,43.9,43.86,43.87,33800.0,30.36,30.36,30.3324,30.3393,33800.0
2014-11-14 11:15:00,43.87,43.9,43.85,43.9,44100.0,30.3393,30.36,30.3255,30.36,44100.0
2014-11-14 11:20:00,43.9,43.9,43.88,43.89,27700.0,30.36,30.36,30.3462,30.3531,27700.0
2014-11-14 11:25:00,43.89,43.9,43.88,43.89,15900.0,30.3531,30.36,30.3462,30.3531,15900.0
2014-11-14 11:30:00,43.89,43.93,43.85,43.93,41000.0,30.3531,30.3808,30.3255,30.3808,41000.0
2014-11-14 11:35:00,43.93,43.93,43.9,43.9,23800.0,30.3808,30.3808,30.36,30.36,23800.0
2014-11-14 11:40:00,43.9,43.9,43.85,43.86,71500.0,30.36,30.36,30.3255,30.3324,71500.0
2014-11-14 11:45:00,43.86,43.87,43.84,43.85,49200.0,30.3324,30.3393,30.3185,30.3255,49200.0
2014-11-14 11:50:00,43.84,43.86,43.83,43.86,38000.0,30.3185,30.3324,30.3116,30.3324,38000.0
2014-11-14 11:55:00,43.85,43.86,43.84,43.86,30200.0,30.3255,30.3324,30.3185,30.3324,30200.0
2014-11-14 12:00:00,43.86,43.86,43.83,43.84,17200.0,30.3324,30.3324,30.3116,30.3185,17200.0
2014-11-14 12:05:00,43.83,43.84,43.82,43.82,21300.0,30.3116,30.3185,30.3047,30.3047,21300.0
2014-11-14 12:10:00,43.82,43.83,43.8,43.8,16700.0,30.3047,30.3116,30.2909,30.2909,16700.0
2014-11-14 12:15:00,43.81,43.81,43.77,43.8,33700.0,30.2978,30.2978,30.2701,30.2909,33700.0
2014-11-14 12:20:00,43.8,43.83,43.78,43.83,24700.0,30.2909,30.3116,30.2771,30.3116,24700.0
2014-11-14 12:25:00,43.83,43.84,43.81,43.82,18900.0,30.3116,30.3185,30.2978,30.3047,18900.0
2014-11-14 12:30:00,43.82,43.82,43.8,43.8,18600.0,30.3047,30.3047,30.2909,30.2909,18600.0
2014-11-14 12:35:00,43.8,43.83,43.8,43.82,24900.0,30.2909,30.3116,30.2909,30.3047,24900.0
2014-11-14 12:40:00,43.82,43.83,43.78,43.78,13000.0,30.3047,30.3116,30.2771,30.2771,13000.0
2014-11-14 12:45:00,43.78,43.78,43.76,43.76,14900.0,30.2771,30.2771,30.2632,30.2632,14900.0
2014-11-14 12:50:00,43.77,43.8,43.77,43.77,23700.0,30.2701,30.2909,30.2701,30.2701,23700.0
2014-11-14 12:55:00,43.77,43.78,43.75,43.75,29600.0,30.2701,30.2771,30.2563,30.2563,29600.0
2014-11-14 13:00:00,43.76,43.76,43.73,43.73,29800.0,30.2632,30.2632,30.2425,30.2425,29800.0
2014-11-14 13:05:00,43.74,43.75,43.72,43.75,33200.0,30.2494,30.2563,30.2356,30.2563,33200.0
2014-11-14 13:10:00,43.75,43.75,43.72,43.72,24800.0,30.2563,30.2563,30.2356,30.2356,24800.0
2014-11-14 13:15:00,43.73,43.75,43.71,43.72,28600.0,30.2425,30.2563,30.2286,30.2356,28600.0
2014-11-14 13:20:00,43.71,43.72,43.7,43.72,22500.0,30.2286,30.2356,30.2217,30.2356,22500.0
2014-11-14 13:25:00,43.72,43.73,43.71,43.73,25000.0,30.2356,30.2425,30.2286,30.2425,25000.0
2014-11-14 13:30:00,43.73,43.75,43.69,43.7,214200.0,30.2425,30.2563,30.2148,30.2217,214200.0
2014-11-14 13:35:00,43.7,43.72,43.69,43.72,91300.0,30.2217,30.2356,30.2148,30.2356,91300.0
2014-11-14 13:40:00,43.73,43.75,43.71,43.74,191700.0,30.2425,30.2563,30.2286,30.2494,191700.0
2014-11-14 13:45:00,43.75,43.75,43.72,43.75,48900.0,30.2563,30.2563,30.2356,30.2563,48900.0
2014-11-14 13:50:00,43.75,43.76,43.74,43.74,19200.0,30.2563,30.2632,30.2494,30.2494,19200.0
2014-11-14 13:55:00,43.73,43.75,43.71,43.72,43300.0,30.2425,30.2563,30.2286,30.2356,43300.0
2014-11-14 14:00:00,43.72,43.74,43.71,43.72,57900.0,30.2356,30.2494,30.2286,30.2356,57900.0
2014-11-14 14:05:00,43.71,43.72,43.68,43.72,38900.0,30.2286,30.2356,30.2079,30.2356,38900.0
2014-11-14 14:10:00,43.72,43.72,43.7,43.7,18200.0,30.2356,30.2356,30.2217,30.2217,18200.0
2014-11-14 14:15:00,43.7,43.71,43.7,43.71,33000.0,30.2217,30.2286,30.2217,30.2286,33000.0
2014-11-14 14:20:00,43.71,43.71,43.69,43.71,54800.0,30.2286,30.2286,30.2148,30.2286,54800.0
2014-11-14 14:25:00,43.71,43.72,43.7,43.7,18500.0,30.2286,30.2356,30.2217,30.2217,18500.0
2014-11-14 14:30:00,43.7,43.72,43.7,43.7,42200.0,30.2217,30.2356,30.2217,30.2217,42200.0
2014-11-14 14:35:00,43.7,43.71,43.69,43.7,63400.0,30.2217,30.2286,30.2148,30.2217,63400.0
2014-11-14 14:40:00,43.69,43.71,43.68,43.68,47400.0,30.2148,30.2286,30.2079,30.2079,47400.0
2014-11-14 14:45:00,43.68,43.69,43.67,43.69,41800.0,30.2079,30.2148,30.201,30.2148,41800.0
2014-11-14 14:50:00,43.69,43.7,43.67,43.68,52300.0,30.2148,30.2217,30.201,30.2079,52300.0
2014-11-14 14:55:00,43.68,43.69,43.67,43.68,35500.0,30.2079,30.2148,30.201,30.2079,35500.0
2014-11-14 15:00:00,43.68,43.7,43.67,43.67,51200.0,30.2079,30.2217,30.201,30.201,51200.0
2014-11-14 15:05:00,43.67,43.68,43.65,43.65,40000.0,30.201,30.2079,30.1871,30.1871,40000.0
2014-11-14 15:10:00,43.65,43.69,43.65,43.68,60100.0,30.1871,30.2148,30.1871,30.2079,60100.0
2014-11-14 15:15:00,43.68,43.71,43.67,43.7,59300.0,30.2079,30.2286,30.201,30.2217,59300.0
2014-11-14 15:20:00,43.7,43.73,43.69,43.71,49000.0,30.2217,30.2425,30.2148,30.2286,49000.0
2014-11-14 15:25:00,43.72,43.73,43.71,43.73,59700.0,30.2356,30.2425,30.2286,30.2425,59700.0
2014-11-14 15:30:00,43.73,43.74,43.71,43.71,70000.0,30.2425,30.2494,30.2286,30.2286,70000.0
2014-11-14 15:35:00,43.72,43.73,43.7,43.73,67800.0,30.2356,30.2425,30.2217,30.2425,67800.0
2014-11-14 15:40:00,43.72,43.73,43.7,43.72,81000.0,30.2356,30.2425,30.2217,30.2356,81000.0
2014-11-14 15:45:00,43.71,43.71,43.69,43.7,104800.0,30.2286,30.2286,30.2148,30.2217,104800.0
2014-11-14 15:50:00,43.7,43.72,43.69,43.7,164700.0,30.2217,30.2356,30.2148,30.2217,164700.0
2014-11-14 15:55:00,43.7,43.74,43.7,43.73,212100.0,30.2217,30.2494,30.2217,30.2425,212100.0
2014-11-17 09:30:00,43.7,43.73,43.59,43.62,366000.0,30.2217,30.2425,30.1457,30.1664,366000.0
2014-11-17 09:35:00,43.61,43.69,43.6,43.65,86800.0,30.1595,30.2148,30.1526,30.1871,86800.0
2014-11-17 09:40:00,43.64,43.73,43.64,43.73,94100.0,30.1802,30.2425,30.1802,30.2425,94100.0
2014-11-17 09:45:00,43.73,43.75,43.69,43.72,52000.0,30.2425,30.2563,30.2148,30.2356,52000.0
2014-11-17 09:50:00,43.72,43.75,43.69,43.72,93800.0,30.2356,30.2563,30.2148,30.2356,93800.0
2014-11-17 09:55:00,43.72,43.73,43.68,43.69,125800.0,30.2356,30.2425,30.2079,30.2148,125800.0
2014-11-17 10:00:00,43.69,43.71,43.68,43.69,50800.0,30.2148,30.2286,30.2079,30.2148,50800.0
2014-11-17 10:05:00,43.68,43.7,43.64,43.67,66300.0,30.2079,30.2217,30.1802,30.201,66300.0
2014-11-17 10:10:00,43.68,43.72,43.64,43.72,138400.0,30.2079,30.2356,30.1802,30.2356,138400.0
2014-11-17 10:15:00,43.72,43.76,43.71,43.75,78400.0,30.2356,30.2632,30.2286,30.2563,78400.0
2014-11-17 10:20:00,43.75,43.75,43.68,43.7,105800.0,30.2563,30.2563,30.2079,30.2217,105800.0
2014-11-17 10:25:00,43.7,43.76,43.7,43.73,49800.0,30.2217,30.2632,30.2217,30.2425,49800.0
2014-11-17 10:30:00,43.73,43.76,43.73,43.74,42300.0,30.2425,30.2632,30.2425,30.2494,42300.0
2014-11-17 10:35:00,43.74,43.76,43.71,43.73,78700.0,30.2494,30.2632,30.2286,30.2425,78700.0
2014-11-17 10:40:00,43.73,43.76,43.72,43.74,118000.0,30.2425,30.2632,30.2356,30.2494,118000.0
2014-11-17 10:45:00,43.74,43.74,43.7,43.73,40500.0,30.2494,30.2494,30.2217,30.2425,40500.0
2014-11-17 10:50:00,43.73,43.75,43.7,43.75,20100.0,30.2425,30.2563,30.2217,30.2563,20100.0
2014-11-17 10:55:00,43.75,43.76,43.73,43.75,33100.0,30.2563,30.2632,30.2425,30.2563,33100.0
2014-11-17 11:00:00,43.75,43.76,43.74,43.75,78800.0,30.2563,30.2632,30.2494,30.2563,78800.0
2014-11-17 11:05:00,43.75,43.78,43.74,43.78,48300.0,30.2563,30.2771,30.2494,30.2771,48300.0
2014-11-17 11:10:00,43.77,43.79,43.73,43.73,54300.0,30.2701,30.284,30.2425,30.2425,54300.0
2014-11-17 11:15:00,43.73,43.75,43.73,43.75,55700.0,30.2425,30.2563,30.2425,30.2563,55700.0
2014-11-17 11:20:00,43.75,43.77,43.73,43.74,24800.0,30.2563,30.2701,30.2425,30.2494,24800.0
2014-11-17 11:25:00,43.73,43.76,43.69,43.7,83800.0,30.2425,30.2632,30.2148,30.2217,83800.0
2014-11-17 11:30:00,43.7,43.7,43.64,43.65,99300.0,30.2217,30.2217,30.1802,30.1871,99300.0
2014-11-17 11:35:00,43.65,43.69,43.65,43.66,37200.0,30.1871,30.2148,30.1871,30.1941,37200.0
2014-11-17 11:40:00,43.66,43.69,43.65,43.68,46400.0,30.1941,30.2148,30.1871,30.2079,46400.0
2014-11-17 11:45:00,43.69,43.69,43.66,43.67,64900.0,30.2148,30.2148,30.1941,30.201,64900.0
2014-11-17 11:50:00,43.67,43.7,43.63,43.7,34600.0,30.201,30.2217,30.1733,30.2217,34600.0
2014-11-17 11:55:00,43.7,43.7,43.67,43.69,45600.0,30.2217,30.2217,30.201,30.2148,45600.0
2014-11-17 12:00:00,43.69,43.71,43.66,43.68,41600.0,30.2148,30.2286,30.1941,30.2079,41600.0
2014-11-17 12:05:00,43.68,43.69,43.66,43.67,41900.0,30.2079,30.2148,30.1941,30.201,41900.0
2014-11-17 12:10:00,43.67,43.73,43.67,43.73,83900.0,30.201,30.2425,30.201,30.2425,83900.0
2014-11-17 12:15:00,43.72,43.74,43.72,43.72,27900.0,30.2356,30.2494,30.2356,30.2356,27900.0
2014-11-17 12:20:00,43.72,43.75,43.72,43.72,28700.0,30.2356,30.2563,30.2356,30.2356,28700.0
2014-11-17 12:25:00,43.72,43.76,43.71,43.74,31000.0,30.2356,30.2632,30.2286,30.2494,31000.0
2014-11-17 12:30:00,43.74,43.75,43.72,43.75,13800.0,30.2494,30.2563,30.2356,30.2563,13800.0
2014-11-17 12:35:00,43.75,43.76,43.74,43.76,6300.0,30.2563,30.2632,30.2494,30.2632,6300.0
2014-11-17 12:40:00,43.76,43.81,43.76,43.78,17500.0,30.2632,30.2978,30.2632,30.2771,17500.0
2014-11-17 12:45:00,43.79,43.81,43.78,43.79,16300.0,30.284,30.2978,30.2771,30.284,16300.0
2014-11-17 12:50:00,43.79,43.81,43.78,43.81,13200.0,30.284,30.2978,30.2771,30.2978,13200.0
2014-11-17 12:55:00,43.81,43.82,43.78,43.79,22100.0,30.2978,30.3047,30.2771,30.284,22100.0
2014-11-17 13:00:00,43.79,43.81,43.77,43.81,42000.0,30.284,30.2978,30.2701,30.2978,42000.0
2014-11-17 13:05:00,43.81,43.81,43.79,43.8,6900.0,30.2978,30.2978,30.284,30.2909,6900.0
2014-11-17 13:10:00,43.8,43.8,43.79,43.8,15000.0,30.2909,30.2909,30.284,30.2909,15000.0
2014-11-17 13:15:00,43.8,43.8,43.79,43.79,50700.0,30.2909,30.2909,30.284,30.284,50700.0
2014-11-17 13:20:00,43.8,43.81,43.79,43.81,19300.0,30.2909,30.2978,30.284,30.2978,19300.0
2014-11-17 13:25:00,43.8,43.81,43.76,43.77,32200.0,30.2909,30.2978,30.2632,30.2701,32200.0
2014-11-17 13:30:00,43.77,43.79,43.76,43.76,11700.0,30.2701,30.284,30.2632,30.2632,11700.0
2014-11-17 13:35:00,43.77,43.79,43.76,43.78,36200.0,30.2701,30.284,30.2632,30.2771,36200.0
2014-11-17 13:40:00,43.79,43.8,43.78,43.79,17100.0,30.284,30.2909,30.2771,30.284,17100.0
2014-11-17 13:45:00,43.78,43.78,43.75,43.75,33100.0,30.2771,30.2771,30.2563,30.2563,33100.0
2014-11-17 13:50:00,43.75,43.79,43.75,43.78,25800.0,30.2563,30.284,30.2563,30.2771,25800.0
2014-11-17 13:55:00,43.79,43.79,43.77,43.79,21300.0,30.284,30.284,30.2701,30.284,21300.0
2014-11-17 14:00:00,43.79,43.79,43.77,43.79,17400.0,30.284,30.284,30.2701,30.284,17400.0
2014-11-17 14:05:00,43.79,43.79,43.75,43.77,56800.0,30.284,30.284,30.2563,30.2701,56800.0
2014-11-17 14:10:00,43.78,43.79,43.77,43.79,23800.0,30.2771,30.284,30.2701,30.284,23800.0
2014-11-17 14:15:00,43.79,43.79,43.78,43.78,6600.0,30.284,30.284,30.2771,30.2771,6600.0
2014-11-17 14:20:00,43.79,43.79,43.76,43.77,19000.0,30.284,30.284,30.2632,30.2701,19000.0
2014-11-17 14:25:00,43.77,43.78,43.75,43.76,23400.0,30.2701,30.2771,30.2563,30.2632,23400.0
2014-11-17 14:30:00,43.76,43.77,43.75,43.77,19700.0,30.2632,30.2701,30.2563,30.2701,19700.0
2014-11-17 14:35:00,43.77,43.78,43.75,43.77,41700.0,30.2701,30.2771,30.2563,30.2701,41700.0
2014-11-17 14:40:00,43.77,43.78,43.76,43.77,22300.0,30.2701,30.2771,30.2632,30.2701,22300.0
2014-11-17 14:45:00,43.77,43.78,43.75,43.75,34000.0,30.2701,30.2771,30.2563,30.2563,34000.0
2014-11-17 14:50:00,43.75,43.76,43.74,43.76,17300.0,30.2563,30.2632,30.2494,30.2632,17300.0
2014-11-17 14:55:00,43.76,43.77,43.74,43.75,22800.0,30.2632,30.2701,30.2494,30.2563,22800.0
2014-11-17 15:00:00,43.75,43.76,43.74,43.75,35800.0,30.2563,30.2632,30.2494,30.2563,35800.0
2014-11-17 15:05:00,43.74,43.78,43.73,43.78,31300.0,30.2494,30.2771,30.2425,30.2771,31300.0
2014-11-17 15:10:00,43.77,43.78,43.74,43.76,43400.0,30.2701,30.2771,30.2494,30.2632,43400.0
2014-11-17 15:15:00,43.76,43.78,43.73,43.77,36100.0,30.2632,30.2771,30.2425,30.2701,36100.0
2014-11-17 15:20:00,43.77,43.78,43.74,43.77,49800.0,30.2701,30.2771,30.2494,30.2701,49800.0
2014-11-17 15:25:00,43.77,43.78,43.77,43.77,18600.0,30.2701,30.2771,30.2701,30.2701,18600.0
2014-11-17 15:30:00,43.77,43.79,43.76,43.79,48500.0,30.2701,30.284,30.2632,30.284,48500.0
2014-11-17 15:35:00,43.78,43.79,43.75,43.79,83300.0,30.2771,30.284,30.2563,30.284,83300.0
2014-11-17 15:40:00,43.79,43.79,43.77,43.77,81700.0,30.284,30.284,30.2701,30.2701,81700.0
2014-11-17 15:45:00,43.77,43.79,43.76,43.77,87500.0,30.2701,30.284,30.2632,30.2701,87500.0
2014-11-17 15:50:00,43.77,43.78,43.75,43.75,192500.0,30.2701,30.2771,30.2563,30.2563,192500.0
2014-11-17 15:55:00,43.76,43.8,43.75,43.79,320700.0,30.2632,30.2909,30.2563,30.284,320700.0
2014-11-18 09:30:00,43.73,43.89,43.71,43.81,121800.0,30.2425,30.3531,30.2286,30.2978,121800.0
2014-11-18 09:35:00,43.82,43.88,43.81,43.88,55100.0,30.3047,30.3462,30.2978,30.3462,55100.0
2014-11-18 09:40:00,43.87,43.91,43.84,43.87,55300.0,30.3393,30.367,30.3185,30.3393,55300.0
2014-11-18 09:45:00,43.87,43.92,43.86,43.92,32100.0,30.3393,30.3739,30.3324,30.3739,32100.0
2014-11-18 09:50:00,43.91,43.96,43.89,43.9,89700.0,30.367,30.4015,30.3531,30.36,89700.0
2014-11-18 09:55:00,43.91,43.94,43.9,43.92,20300.0,30.367,30.3877,30.36,30.3739,20300.0
2014-11-18 10:00:00,43.92,43.97,43.92,43.95,42500.0,30.3739,30.4084,30.3739,30.3946,42500.0
2014-11-18 10:05:00,43.96,43.97,43.94,43.95,49700.0,30.4015,30.4084,30.3877,30.3946,49700.0
2014-11-18 10:10:00,43.95,43.98,43.94,43.94,50800.0,30.3946,30.4154,30.3877,30.3877,50800.0
2014-11-18 10:15:00,43.94,43.96,43.94,43.95,69100.0,30.3877,30.4015,30.3877,30.3946,69100.0
2014-11-18 10:20:00,43.94,43.95,43.93,43.94,40400.0,30.3877,30.3946,30.3808,30.3877,40400.0
2014-11-18 10:25:00,43.94,43.96,43.93,43.95,44700.0,30.3877,30.4015,30.3808,30.3946,44700.0
2014-11-18 10:30:00,43.94,43.97,43.94,43.95,33400.0,30.3877,30.4084,30.3877,30.3946,33400.0
2014-11-18 10:35:00,43.94,43.97,43.93,43.96,31500.0,30.3877,30.4084,30.3808,30.4015,31500.0
2014-11-18 10:40:00,43.97,43.97,43.94,43.96,23200.0,30.4084,30.4084,30.3877,30.4015,23200.0
2014-11-18 10:45:00,43.96,43.97,43.93,43.96,55400.0,30.4015,30.4084,30.3808,30.4015,55400.0
2014-11-18 10:50:00,43.96,43.98,43.95,43.97,29900.0,30.4015,30.4154,30.3946,30.4084,29900.0
2014-11-18 10:55:00,43.97,44.0,43.97,43.97,114500.0,30.4084,30.4292,30.4084,30.4084,114500.0
2014-11-18 11:00:00,43.97,43.99,43.97,43.98,34100.0,30.4084,30.4223,30.4084,30.4154,34100.0
2014-11-18 11:05:00,43.98,43.99,43.96,43.98,86900.0,30.4154,30.4223,30.4015,30.4154,86900.0
2014-11-18 11:10:00,43.98,43.99,43.97,43.98,22700.0,30.4154,30.4223,30.4084,30.4154,22700.0
2014-11-18 11:15:00,43.99,43.99,43.98,43.99,14200.0,30.4223,30.4223,30.4154,30.4223,14200.0
2014-11-18 11:20:00,43.98,43.99,43.98,43.98,14800.0,30.4154,30.4223,30.4154,30.4154,14800.0
2014-11-18 11:25:00,43.98,44.0,43.96,43.97,47800.0,30.4154,30.4292,30.4015,30.4084,47800.0
2014-11-18 11:30:00,43.97,44.0,43.97,43.99,36400.0,30.4084,30.4292,30.4084,30.4223,36400.0
2014-11-18 11:35:00,43.99,44.02,43.99,44.02,114200.0,30.4223,30.443,30.4223,30.443,114200.0
2014-11-18 11:40:00,44.01,44.02,44.0,44.01,21700.0,30.4361,30.443,30.4292,30.4361,21700.0
2014-11-18 11:45:00,44.0,44.01,44.0,44.0,15300.0,30.4292,30.4361,30.4292,30.4292,15300.0
2014-11-18 11:50:00,44.0,44.01,43.97,43.97,48700.0,30.4292,30.4361,30.4084,30.4084,48700.0
2014-11-18 11:55:00,43.97,44.01,43.97,44.0,29300.0,30.4084,30.4361,30.4084,30.4292,29300.0
2014-11-18 12:00:00,44.01,44.01,43.97,43.98,16000.0,30.4361,30.4361,30.4084,30.4154,16000.0
2014-11-18 12:05:00,43.97,44.0,43.96,44.0,16700.0,30.4084,30.4292,30.4015,30.4292,16700.0
2014-11-18 12:10:00,43.99,44.01,43.99,43.99,24100.0,30.4223,30.4361,30.4223,30.4223,24100.0
2014-11-18 12:15:00,44.0,44.01,43.99,44.01,9900.0,30.4292,30.4361,30.4223,30.4361,9900.0
2014-11-18 12:20:00,44.0,44.01,43.99,44.0,19800.0,30.4292,30.4361,30.4223,30.4292,19800.0
2014-11-18 12:25:00,43.99,44.01,43.99,44.01,19400.0,30.4223,30.4361,30.4223,30.4361,19400.0
2014-11-18 12:30:00,44.01,44.02,44.0,44.01,31400.0,30.4361,30.443,30.4292,30.4361,31400.0
2014-11-18 12:35:00,44.01,44.01,43.98,43.98,21400.0,30.4361,30.4361,30.4154,30.4154,21400.0
2014-11-18 12:40:00,43.98,44.0,43.98,44.0,11100.0,30.4154,30.4292,30.4154,30.4292,11100.0
2014-11-18 12:45:00,44.0,44.01,43.98,43.99,41000.0,30.4292,30.4361,30.4154,30.4223,41000.0
2014-11-18 12:50:00,43.99,44.0,43.98,43.98,9400.0,30.4223,30.4292,30.4154,30.4154,9400.0
2014-11-18 12:55:00,43.98,44.01,43.98,44.0,19800.0,30.4154,30.4361,30.4154,30.4292,19800.0
2014-11-18 13:00:00,44.0,44.0,43.99,44.0,10900.0,30.4292,30.4292,30.4223,30.4292,10900.0
2014-11-18 13:05:00,44.0,44.01,43.99,44.01,17400.0,30.4292,30.4361,30.4223,30.4361,17400.0
2014-11-18 13:10:00,44.0,44.02,43.99,44.0,37700.0,30.4292,30.443,30.4223,30.4292,37700.0
2014-11-18 13:15:00,44.01,44.01,44.0,44.01,7800.0,30.4361,30.4361,30.4292,30.4361,7800.0
2014-11-18 13:20:00,44.01,44.03,44.0,44.0,72100.0,30.4361,30.4499,30.4292,30.4292,72100.0
2014-11-18 13:25:00,44.0,44.04,44.0,44.03,52200.0,30.4292,30.4569,30.4292,30.4499,52200.0
2014-11-18 13:30:00,44.02,44.03,44.0,44.0,34600.0,30.443,30.4499,30.4292,30.4292,34600.0
2014-11-18 13:35:00,44.0,44.01,44.0,44.01,32100.0,30.4292,30.4361,30.4292,30.4361,32100.0
2014-11-18 13:40:00,44.01,44.01,44.0,44.01,7700.0,30.4361,30.4361,30.4292,30.4361,7700.0
2014-11-18 13:45:00,44.01,44.01,44.0,44.0,12400.0,30.4361,30.4361,30.4292,30.4292,12400.0
2014-11-18 13:50:00,44.01,44.04,44.0,44.02,43100.0,30.4361,30.4569,30.4292,30.443,43100.0
2014-11-18 13:55:00,44.02,44.04,44.02,44.04,19400.0,30.443,30.4569,30.443,30.4569,19400.0
2014-11-18 14:00:00,44.04,44.07,44.03,44.06,52200.0,30.4569,30.4776,30.4499,30.4707,52200.0
2014-11-18 14:05:00,44.07,44.07,44.06,44.07,11400.0,30.4776,30.4776,30.4707,30.4776,11400.0
2014-11-18 14:10:00,44.07,44.1,44.05,44.05,46200.0,30.4776,30.4984,30.4638,30.4638,46200.0
2014-11-18 14:15:00,44.05,44.06,44.03,44.05,19900.0,30.4638,30.4707,30.4499,30.4638,19900.0
2014-11-18 14:20:00,44.04,44.05,44.03,44.04,29100.0,30.4569,30.4638,30.4499,30.4569,29100.0
2014-11-18 14:25:00,44.04,44.05,44.02,44.05,27400.0,30.4569,30.4638,30.443,30.4638,27400.0
2014-11-18 14:30:00,44.05,44.06,44.04,44.06,16000.0,30.4638,30.4707,30.4569,30.4707,16000.0
2014-11-18 14:35:00,44.06,44.06,44.04,44.04,36300.0,30.4707,30.4707,30.4569,30.4569,36300.0
2014-11-18 14:40:00,44.04,44.06,44.04,44.05,30800.0,30.4569,30.4707,30.4569,30.4638,30800.0
2014-11-18 14:45:00,44.05,44.06,44.04,44.06,30900.0,30.4638,30.4707,30.4569,30.4707,30900.0
2014-11-18 14:50:00,44.06,44.06,44.03,44.04,36300.0,30.4707,30.4707,30.4499,30.4569,36300.0
2014-11-18 14:55:00,44.04,44.04,44.01,44.03,31700.0,30.4569,30.4569,30.4361,30.4499,31700.0
2014-11-18 15:00:00,44.03,44.03,44.01,44.02,29900.0,30.4499,30.4499,30.4361,30.443,29900.0
2014-11-18 15:05:00,44.02,44.06,44.01,44.06,41300.0,30.443,30.4707,30.4361,30.4707,41300.0
2014-11-18 15:10:00,44.05,44.07,44.05,44.06,25400.0,30.4638,30.4776,30.4638,30.4707,25400.0
2014-11-18 15:15:00,44.06,44.07,44.03,44.03,49500.0,30.4707,30.4776,30.4499,30.4499,49500.0
2014-11-18 15:20:00,44.04,44.05,44.03,44.04,46700.0,30.4569,30.4638,30.4499,30.4569,46700.0
2014-11-18 15:25:00,44.03,44.05,44.03,44.04,38500.0,30.4499,30.4638,30.4499,30.4569,38500.0
2014-11-18 15:30:00,44.03,44.04,44.01,44.02,93400.0,30.4499,30.4569,30.4361,30.443,93400.0
2014-11-18 15:35:00,44.02,44.03,44.01,44.02,49600.0,30.443,30.4499,30.4361,30.443,49600.0
2014-11-18 15:40:00,44.02,44.02,44.01,44.02,41700.0,30.443,30.443,30.4361,30.443,41700.0
2014-11-18 15:45:00,44.02,44.02,43.98,43.99,146200.0,30.443,30.443,30.4154,30.4223,146200.0
2014-11-18 15:50:00,43.99,44.0,43.97,43.97,125300.0,30.4223,30.4292,30.4084,30.4084,125300.0
2014-11-18 15:55:00,43.97,44.0,43.95,44.0,450100.0,30.4084,30.4292,30.3946,30.4292,450100.0
2014-11-19 09:30:00,43.9,43.9,43.67,43.69,154600.0,30.36,30.36,30.201,30.2148,154600.0
2014-11-19 09:35:00,43.7,43.8,43.59,43.79,91500.0,30.2217,30.2909,30.1457,30.284,91500.0
2014-11-19 09:40:00,43.79,43.83,43.75,43.81,61100.0,30.284,30.3116,30.2563,30.2978,61100.0
2014-11-19 09:45:00,43.81,43.83,43.78,43.79,50400.0,30.2978,30.3116,30.2771,30.284,50400.0
2014-11-19 09:50:00,43.79,43.8,43.72,43.73,117600.0,30.284,30.2909,30.2356,30.2425,117600.0
2014-11-19 09:55:00,43.74,43.75,43.69,43.73,47600.0,30.2494,30.2563,30.2148,30.2425,47600.0
2014-11-19 10:00:00,43.73,43.76,43.69,43.74,79300.0,30.2425,30.2632,30.2148,30.2494,79300.0
2014-11-19 10:05:00,43.74,43.78,43.71,43.76,56100.0,30.2494,30.2771,30.2286,30.2632,56100.0
2014-11-19 10:10:00,43.75,43.76,43.73,43.73,50600.0,30.2563,30.2632,30.2425,30.2425,50600.0
2014-11-19 10:15:00,43.73,43.76,43.72,43.75,38000.0,30.2425,30.2632,30.2356,30.2563,38000.0
2014-11-19 10:20:00,43.75,43.76,43.73,43.75,53500.0,30.2563,30.2632,30.2425,30.2563,53500.0
2014-11-19 10:25:00,43.75,43.78,43.71,43.71,90700.0,30.2563,30.2771,30.2286,30.2286,90700.0
2014-11-19 10:30:00,43.71,43.73,43.7,43.71,50300.0,30.2286,30.2425,30.2217,30.2286,50300.0
2014-11-19 10:35:00,43.71,43.73,43.68,43.68,50900.0,30.2286,30.2425,30.2079,30.2079,50900.0
2014-11-19 10:40:00,43.68,43.71,43.68,43.68,58600.0,30.2079,30.2286,30.2079,30.2079,58600.0
2014-11-19 10:45:00,43.68,43.69,43.66,43.66,54300.0,30.2079,30.2148,30.1941,30.1941,54300.0
2014-11-19 10:50:00,43.66,43.69,43.64,43.69,67200.0,30.1941,30.2148,30.1802,30.2148,67200.0
2014-11-19 10:55:00,43.69,43.72,43.66,43.67,41700.0,30.2148,30.2356,30.1941,30.201,41700.0
2014-11-19 11:00:00,43.67,43.68,43.66,43.66,38900.0,30.201,30.2079,30.1941,30.1941,38900.0
2014-11-19 11:05:00,43.66,43.73,43.65,43.72,42800.0,30.1941,30.2425,30.1871,30.2356,42800.0
2014-11-19 11:10:00,43.73,43.74,43.71,43.74,40500.0,30.2425,30.2494,30.2286,30.2494,40500.0
2014-11-19 11:15:00,43.75,43.76,43.73,43.74,36500.0,30.2563,30.2632,30.2425,30.2494,36500.0
2014-11-19 11:20:00,43.73,43.74,43.72,43.74,20700.0,30.2425,30.2494,30.2356,30.2494,20700.0
2014-11-19 11:25:00,43.74,43.76,43.71,43.72,47000.0,30.2494,30.2632,30.2286,30.2356,47000.0
2014-11-19 11:30:00,43.72,43.73,43.71,43.72,29800.0,30.2356,30.2425,30.2286,30.2356,29800.0
2014-11-19 11:35:00,43.72,43.74,43.72,43.73,16400.0,30.2356,30.2494,30.2356,30.2425,16400.0
2014-11-19 11:40:00,43.73,43.75,43.71,43.74,36100.0,30.2425,30.2563,30.2286,30.2494,36100.0
2014-11-19 11:45:00,43.74,43.76,43.73,43.73,31400.0,30.2494,30.2632,30.2425,30.2425,31400.0
2014-11-19 11:50:00,43.74,43.74,43.72,43.72,7300.0,30.2494,30.2494,30.2356,30.2356,7300.0
2014-11-19 11:55:00,43.72,43.75,43.72,43.75,24100.0,30.2356,30.2563,30.2356,30.2563,24100.0
2014-11-19 12:00:00,43.75,43.76,43.73,43.73,16700.0,30.2563,30.2632,30.2425,30.2425,16700.0
2014-11-19 12:05:00,43.73,43.74,43.71,43.73,29300.0,30.2425,30.2494,30.2286,30.2425,29300.0
2014-11-19 12:10:00,43.73,43.73,43.71,43.71,17800.0,30.2425,30.2425,30.2286,30.2286,17800.0
2014-11-19 12:15:00,43.72,43.75,43.72,43.75,13100.0,30.2356,30.2563,30.2356,30.2563,13100.0
2014-11-19 12:20:00,43.74,43.75,43.73,43.74,32800.0,30.2494,30.2563,30.2425,30.2494,32800.0
2014-11-19 12:25:00,43.74,43.75,43.73,43.73,9600.0,30.2494,30.2563,30.2425,30.2425,9600.0
2014-11-19 12:30:00,43.73,43.74,43.71,43.71,17600.0,30.2425,30.2494,30.2286,30.2286,17600.0
2014-11-19 12:35:00,43.72,43.73,43.69,43.7,63000.0,30.2356,30.2425,30.2148,30.2217,63000.0
2014-11-19 12:40:00,43.7,43.73,43.7,43.72,19900.0,30.2217,30.2425,30.2217,30.2356,19900.0
2014-11-19 12:45:00,43.72,43.73,43.71,43.73,22300.0,30.2356,30.2425,30.2286,30.2425,22300.0
2014-11-19 12:50:00,43.72,43.76,43.72,43.76,25100.0,30.2356,30.2632,30.2356,30.2632,25100.0
2014-11-19 12:55:00,43.75,43.8,43.75,43.8,20200.0,30.2563,30.2909,30.2563,30.2909,20200.0
2014-11-19 13:00:00,43.79,43.79,43.77,43.78,15000.0,30.284,30.284,30.2701,30.2771,15000.0
2014-11-19 13:05:00,43.78,43.79,43.77,43.79,18000.0,30.2771,30.284,30.2701,30.284,18000.0
2014-11-19 13:10:00,43.79,43.79,43.77,43.78,20300.0,30.284,30.284,30.2701,30.2771,20300.0
2014-11-19 13:15:00,43.78,43.81,43.78,43.8,24600.0,30.2771,30.2978,30.2771,30.2909,24600.0
2014-11-19 13:20:00,43.8,43.86,43.8,43.84,35500.0,30.2909,30.3324,30.2909,30.3185,35500.0
2014-11-19 13:25:00,43.84,43.86,43.82,43.82,15700.0,30.3185,30.3324,30.3047,30.3047,15700.0
2014-11-19 13:30:00,43.83,43.84,43.8,43.8,19900.0,30.3116,30.3185,30.2909,30.2909,19900.0
2014-11-19 13:35:00,43.8,43.84,43.8,43.83,24600.0,30.2909,30.3185,30.2909,30.3116,24600.0
2014-11-19 13:40:00,43.83,43.84,43.82,43.82,16800.0,30.3116,30.3185,30.3047,30.3047,16800.0
2014-11-19 13:45:00,43.83,43.84,43.81,43.82,40900.0,30.3116,30.3185,30.2978,30.3047,40900.0
2014-11-19 13:50:00,43.81,43.85,43.8,43.85,26900.0,30.2978,30.3255,30.2909,30.3255,26900.0
2014-11-19 13:55:00,43.85,43.86,43.8,43.82,33400.0,30.3255,30.3324,30.2909,30.3047,33400.0
2014-11-19 14:00:00,43.82,43.93,43.81,43.89,81600.0,30.3047,30.3808,30.2978,30.3531,81600.0
2014-11-19 14:05:00,43.89,43.9,43.86,43.87,39800.0,30.3531,30.36,30.3324,30.3393,39800.0
2014-11-19 14:10:00,43.87,43.9,43.86,43.87,37700.0,30.3393,30.36,30.3324,30.3393,37700.0
2014-11-19 14:15:00,43.87,43.9,43.86,43.88,21900.0,30.3393,30.36,30.3324,30.3462,21900.0
2014-11-19 14:20:00,43.89,43.89,43.76,43.78,53700.0,30.3531,30.3531,30.2632,30.2771,53700.0
2014-11-19 14:25:00,43.78,43.8,43.77,43.77,33200.0,30.2771,30.2909,30.2701,30.2701,33200.0
2014-11-19 14:30:00,43.77,43.8,43.77,43.8,28000.0,30.2701,30.2909,30.2701,30.2909,28000.0
2014-11-19 14:35:00,43.8,43.81,43.75,43.8,65100.0,30.2909,30.2978,30.2563,30.2909,65100.0
2014-11-19 14:40:00,43.81,43.86,43.8,43.82,157800.0,30.2978,30.3324,30.2909,30.3047,157800.0
2014-11-19 14:45:00,43.81,43.82,43.78,43.8,64700.0,30.2978,30.3047,30.2771,30.2909,64700.0
2014-11-19 14:50:00,43.79,43.85,43.79,43.85,72600.0,30.284,30.3255,30.284,30.3255,72600.0
2014-11-19 14:55:00,43.84,43.88,43.84,43.85,37200.0,30.3185,30.3462,30.3185,30.3255,37200.0
2014-11-19 15:00:00,43.86,43.86,43.82,43.83,33600.0,30.3324,30.3324,30.3047,30.3116,33600.0
2014-11-19 15:05:00,43.82,43.83,43.8,43.82,33500.0,30.3047,30.3116,30.2909,30.3047,33500.0
2014-11-19 15:10:00,43.82,43.86,43.81,43.85,47100.0,30.3047,30.3324,30.2978,30.3255,47100.0
2014-11-19 15:15:00,43.85,43.9,43.83,43.89,81200.0,30.3255,30.36,30.3116,30.3531,81200.0
2014-11-19 15:20:00,43.88,43.93,43.88,43.93,48000.0,30.3462,30.3808,30.3462,30.3808,48000.0
2014-11-19 15:25:00,43.93,43.94,43.91,43.93,79000.0,30.3808,30.3877,30.367,30.3808,79000.0
2014-11-19 15:30:00,43.92,43.96,43.92,43.96,100900.0,30.3739,30.4015,30.3739,30.4015,100900.0
2014-11-19 15:35:00,43.96,43.96,43.91,43.91,83300.0,30.4015,30.4015,30.367,30.367,83300.0
2014-11-19 15:40:00,43.91,43.93,43.88,43.91,96200.0,30.367,30.3808,30.3462,30.367,96200.0
2014-11-19 15:45:00,43.92,43.94,43.91,43.91,102300.0,30.3739,30.3877,30.367,30.367,102300.0
2014-11-19 15:50:00,43.92,43.93,43.91,43.93,71300.0,30.3739,30.3808,30.367,30.3808,71300.0
2014-11-19 15:55:00,43.93,43.95,43.87,43.9,220900.0,30.3808,30.3946,30.3393,30.36,220900.0
2014-11-20 09:30:00,43.61,43.75,43.56,43.69,171200.0,30.1595,30.2563,30.1249,30.2148,171200.0
2014-11-20 09:35:00,43.68,43.7,43.62,43.65,49000.0,30.2079,30.2217,30.1664,30.1871,49000.0
2014-11-20 09:40:00,43.64,43.7,43.64,43.68,63000.0,30.1802,30.2217,30.1802,30.2079,63000.0
2014-11-20 09:45:00,43.68,43.72,43.67,43.72,57100.0,30.2079,30.2356,30.201,30.2356,57100.0
2014-11-20 09:50:00,43.72,43.77,43.71,43.77,50600.0,30.2356,30.2701,30.2286,30.2701,50600.0
2014-11-20 09:55:00,43.77,43.78,43.7,43.72,62200.0,30.2701,30.2771,30.2217,30.2356,62200.0
2014-11-20 10:00:00,43.73,43.83,43.73,43.78,64400.0,30.2425,30.3116,30.2425,30.2771,64400.0
2014-11-20 10:05:00,43.79,43.82,43.77,43.8,31500.0,30.284,30.3047,30.2701,30.2909,31500.0
2014-11-20 10:10:00,43.8,43.8,43.73,43.75,86300.0,30.2909,30.2909,30.2425,30.2563,86300.0
2014-11-20 10:15:00,43.75,43.78,43.71,43.72,32500.0,30.2563,30.2771,30.2286,30.2356,32500.0
2014-11-20 10:20:00,43.72,43.79,43.71,43.79,38800.0,30.2356,30.284,30.2286,30.284,38800.0
2014-11-20 10:25:00,43.78,43.81,43.76,43.77,31700.0,30.2771,30.2978,30.2632,30.2701,31700.0
2014-11-20 10:30:00,43.77,43.8,43.77,43.79,35600.0,30.2701,30.2909,30.2701,30.284,35600.0
2014-11-20 10:35:00,43.8,43.85,43.8,43.84,51300.0,30.2909,30.3255,30.2909,30.3185,51300.0
2014-11-20 10:40:00,43.83,43.89,43.83,43.89,73600.0,30.3116,30.3531,30.3116,30.3531,73600.0
2014-11-20 10:45:00,43.9,43.93,43.9,43.93,107200.0,30.36,30.3808,30.36,30.3808,107200.0
2014-11-20 10:50:00,43.93,43.95,43.92,43.93,39300.0,30.3808,30.3946,30.3739,30.3808,39300.0
2014-11-20 10:55:00,43.94,43.95,43.92,43.93,25900.0,30.3877,30.3946,30.3739,30.3808,25900.0
2014-11-20 11:00:00,43.93,43.95,43.92,43.93,44300.0,30.3808,30.3946,30.3739,30.3808,44300.0
2014-11-20 11:05:00,43.93,43.95,43.92,43.93,34100.0,30.3808,30.3946,30.3739,30.3808,34100.0
2014-11-20 11:10:00,43.93,43.98,43.93,43.97,46200.0,30.3808,30.4154,30.3808,30.4084,46200.0
2014-11-20 11:15:00,43.97,43.98,43.96,43.98,30400.0,30.4084,30.4154,30.4015,30.4154,30400.0
2014-11-20 11:20:00,43.98,43.98,43.96,43.98,16800.0,30.4154,30.4154,30.4015,30.4154,16800.0
2014-11-20 11:25:00,43.98,44.01,43.97,43.98,41000.0,30.4154,30.4361,30.4084,30.4154,41000.0
2014-11-20 11:30:00,43.99,44.0,43.94,43.94,31300.0,30.4223,30.4292,30.3877,30.3877,31300.0
2014-11-20 11:35:00,43.94,43.95,43.91,43.91,20500.0,30.3877,30.3946,30.367,30.367,20500.0
2014-11-20 11:40:00,43.92,43.92,43.9,43.9,38800.0,30.3739,30.3739,30.36,30.36,38800.0
2014-11-20 11:45:00,43.89,43.9,43.89,43.9,15700.0,30.3531,30.36,30.3531,30.36,15700.0
2014-11-20 11:50:00,43.9,43.9,43.89,43.9,9700.0,30.36,30.36,30.3531,30.36,9700.0
2014-11-20 11:55:00,43.9,43.9,43.88,43.88,17700.0,30.36,30.36,30.3462,30.3462,17700.0
2014-11-20 12:00:00,43.89,43.89,43.83,43.84,90100.0,30.3531,30.3531,30.3116,30.3185,90100.0
2014-11-20 12:05:00,43.84,43.84,43.82,43.83,21400.0,30.3185,30.3185,30.3047,30.3116,21400.0
2014-11-20 12:10:00,43.84,43.87,43.83,43.85,33400.0,30.3185,30.3393,30.3116,30.3255,33400.0
2014-11-20 12:15:00,43.85,43.87,43.84,43.86,20300.0,30.3255,30.3393,30.3185,30.3324,20300.0
2014-11-20 12:20:00,43.87,43.87,43.85,43.86,18000.0,30.3393,30.3393,30.3255,30.3324,18000.0
2014-11-20 12:25:00,43.87,43.88,43.85,43.85,20100.0,30.3393,30.3462,30.3255,30.3255,20100.0
2014-11-20 12:30:00,43.86,43.87,43.85,43.86,59200.0,30.3324,30.3393,30.3255,30.3324,59200.0
2014-11-20 12:35:00,43.85,43.86,43.83,43.85,37200.0,30.3255,30.3324,30.3116,30.3255,37200.0
2014-11-20 12:40:00,43.84,43.85,43.8,43.82,27500.0,30.3185,30.3255,30.2909,30.3047,27500.0
2014-11-20 12:45:00,43.81,43.83,43.81,43.82,16900.0,30.2978,30.3116,30.2978,30.3047,16900.0
2014-11-20 12:50:00,43.83,43.83,43.81,43.83,17300.0,30.3116,30.3116,30.2978,30.3116,17300.0
2014-11-20 12:55:00,43.83,43.84,43.82,43.82,21400.0,30.3116,30.3185,30.3047,30.3047,21400.0
2014-11-20 13:00:00,43.83,43.85,43.82,43.84,23800.0,30.3116,30.3255,30.3047,30.3185,23800.0
2014-11-20 13:05:00,43.84,43.85,43.81,43.82,19600.0,30.3185,30.3255,30.2978,30.3047,19600.0
2014-11-20 13:10:00,43.82,43.84,43.82,43.84,20800.0,30.3047,30.3185,30.3047,30.3185,20800.0
2014-11-20 13:15:00,43.84,43.85,43.82,43.84,18600.0,30.3185,30.3255,30.3047,30.3185,18600.0
2014-11-20 13:20:00,43.85,43.85,43.83,43.85,15500.0,30.3255,30.3255,30.3116,30.3255,15500.0
2014-11-20 13:25:00,43.85,43.87,43.85,43.86,19800.0,30.3255,30.3393,30.3255,30.3324,19800.0
2014-11-20 13:30:00,43.87,43.87,43.86,43.87,5900.0,30.3393,30.3393,30.3324,30.3393,5900.0
2014-11-20 13:35:00,43.86,43.87,43.85,43.85,18000.0,30.3324,30.3393,30.3255,30.3255,18000.0
2014-11-20 13:40:00,43.85,43.86,43.84,43.84,26300.0,30.3255,30.3324,30.3185,30.3185,26300.0
2014-11-20 13:45:00,43.85,43.86,43.84,43.86,22000.0,30.3255,30.3324,30.3185,30.3324,22000.0
2014-11-20 13:50:00,43.85,43.86,43.83,43.85,49300.0,30.3255,30.3324,30.3116,30.3255,49300.0
2014-11-20 13:55:00,43.85,43.86,43.84,43.86,15600.0,30.3255,30.3324,30.3185,30.3324,15600.0
2014-11-20 14:00:00,43.86,43.87,43.84,43.84,193100.0,30.3324,30.3393,30.3185,30.3185,193100.0
2014-11-20 14:05:00,43.84,43.86,43.83,43.86,30400.0,30.3185,30.3324,30.3116,30.3324,30400.0
2014-11-20 14:10:00,43.86,43.87,43.85,43.86,28000.0,30.3324,30.3393,30.3255,30.3324,28000.0
2014-11-20 14:15:00,43.87,43.88,43.86,43.88,24700.0,30.3393,30.3462,30.3324,30.3462,24700.0
2014-11-20 14:20:00,43.88,43.88,43.84,43.86,72500.0,30.3462,30.3462,30.3185,30.3324,72500.0
2014-11-20 14:25:00,43.86,43.88,43.85,43.87,36800.0,30.3324,30.3462,30.3255,30.3393,36800.0
2014-11-20 14:30:00,43.86,43.87,43.84,43.85,41100.0,30.3324,30.3393,30.3185,30.3255,41100.0
2014-11-20 14:35:00,43.84,43.85,43.83,43.85,40500.0,30.3185,30.3255,30.3116,30.3255,40500.0
2014-11-20 14:40:00,43.85,43.87,43.84,43.87,53800.0,30.3255,30.3393,30.3185,30.3393,53800.0
2014-11-20 14:45:00,43.87,43.88,43.84,43.85,64100.0,30.3393,30.3462,30.3185,30.3255,64100.0
2014-11-20 14:50:00,43.85,43.88,43.85,43.86,40900.0,30.3255,30.3462,30.3255,30.3324,40900.0
2014-11-20 14:55:00,43.87,43.87,43.84,43.85,36700.0,30.3393,30.3393,30.3185,30.3255,36700.0
2014-11-20 15:00:00,43.84,43.85,43.81,43.84,110600.0,30.3185,30.3255,30.2978,30.3185,110600.0
2014-11-20 15:05:00,43.84,43.85,43.83,43.85,24800.0,30.3185,30.3255,30.3116,30.3255,24800.0
2014-11-20 15:10:00,43.85,43.86,43.83,43.85,35000.0,30.3255,30.3324,30.3116,30.3255,35000.0
2014-11-20 15:15:00,43.84,43.86,43.83,43.85,79700.0,30.3185,30.3324,30.3116,30.3255,79700.0
2014-11-20 15:20:00,43.85,43.87,43.83,43.87,43400.0,30.3255,30.3393,30.3116,30.3393,43400.0
2014-11-20 15:25:00,43.86,43.89,43.85,43.89,165900.0,30.3324,30.3531,30.3255,30.3531,165900.0
2014-11-20 15:30:00,43.89,43.92,43.88,43.91,68600.0,30.3531,30.3739,30.3462,30.367,68600.0
2014-11-20 15:35:00,43.91,43.94,43.9,43.94,93800.0,30.367,30.3877,30.36,30.3877,93800.0
2014-11-20 15:40:00,43.94,43.96,43.93,43.94,102800.0,30.3877,30.4015,30.3808,30.3877,102800.0
2014-11-20 15:45:00,43.95,43.95,43.91,43.91,216000.0,30.3946,30.3946,30.367,30.367,216000.0
2014-11-20 15:50:00,43.92,43.93,43.9,43.91,133200.0,30.3739,30.3808,30.36,30.367,133200.0
2014-11-20 15:55:00,43.9,43.92,43.89,43.91,190200.0,30.36,30.3739,30.3531,30.367,190200.0
2014-11-21 09:30:00,44.19,44.35,44.18,44.24,648300.0,30.5606,30.6712,30.5537,30.5952,648300.0
2014-11-21 09:35:00,44.24,44.32,44.17,44.27,69300.0,30.5952,30.6505,30.5468,30.6159,69300.0
2014-11-21 09:40:00,44.27,44.28,44.22,44.22,44500.0,30.6159,30.6228,30.5813,30.5813,44500.0
2014-11-21 09:45:00,44.23,44.28,44.22,44.28,43100.0,30.5883,30.6228,30.5813,30.6228,43100.0
2014-11-21 09:50:00,44.28,44.28,44.23,44.24,29700.0,30.6228,30.6228,30.5883,30.5952,29700.0
2014-11-21 09:55:00,44.24,44.25,44.22,44.22,31600.0,30.5952,30.6021,30.5813,30.5813,31600.0
2014-11-21 10:00:00,44.22,44.24,44.19,44.21,43000.0,30.5813,30.5952,30.5606,30.5744,43000.0
2014-11-21 10:05:00,44.2,44.23,44.18,44.21,110300.0,30.5675,30.5883,30.5537,30.5744,110300.0
2014-11-21 10:10:00,44.2,44.23,44.17,44.22,60300.0,30.5675,30.5883,30.5468,30.5813,60300.0
2014-11-21 10:15:00,44.22,44.23,44.19,44.2,30100.0,30.5813,30.5883,30.5606,30.5675,30100.0
2014-11-21 10:20:00,44.2,44.21,44.19,44.2,26300.0,30.5675,30.5744,30.5606,30.5675,26300.0
2014-11-21 10:25:00,44.2,44.24,44.2,44.2,41200.0,30.5675,30.5952,30.5675,30.5675,41200.0
2014-11-21 10:30:00,44.2,44.22,44.18,44.18,42100.0,30.5675,30.5813,30.5537,30.5537,42100.0
2014-11-21 10:35:00,44.17,44.19,44.17,44.18,53700.0,30.5468,30.5606,30.5468,30.5537,53700.0
2014-11-21 10:40:00,44.17,44.18,44.15,44.16,42000.0,30.5468,30.5537,30.5329,30.5398,42000.0
2014-11-21 10:45:00,44.17,44.18,44.15,44.15,49900.0,30.5468,30.5537,30.5329,30.5329,49900.0
2014-11-21 10:50:00,44.15,44.17,44.13,44.17,108000.0,30.5329,30.5468,30.5191,30.5468,108000.0
2014-11-21 10:55:00,44.17,44.17,44.14,44.17,41300.0,30.5468,30.5468,30.526,30.5468,41300.0
2014-11-21 11:00:00,44.16,44.17,44.12,44.13,40100.0,30.5398,30.5468,30.5122,30.5191,40100.0
2014-11-21 11:05:00,44.13,44.13,44.1,44.12,40300.0,30.5191,30.5191,30.4984,30.5122,40300.0
2014-11-21 11:10:00,44.12,44.12,44.1,44.12,28900.0,30.5122,30.5122,30.4984,30.5122,28900.0
2014-11-21 11:15:00,44.11,44.12,44.1,44.1,17000.0,30.5053,30.5122,30.4984,30.4984,17000.0
2014-11-21 11:20:00,44.1,44.11,44.08,44.08,43700.0,30.4984,30.5053,30.4845,30.4845,43700.0
2014-11-21 11:25:00,44.08,44.08,44.03,44.04,35700.0,30.4845,30.4845,30.4499,30.4569,35700.0
2014-11-21 11:30:00,44.04,44.08,44.03,44.08,33400.0,30.4569,30.4845,30.4499,30.4845,33400.0
2014-11-21 11:35:00,44.07,44.08,44.05,44.05,15500.0,30.4776,30.4845,30.4638,30.4638,15500.0
2014-11-21 11:40:00,44.06,44.06,44.03,44.04,63300.0,30.4707,30.4707,30.4499,30.4569,63300.0
2014-11-21 11:45:00,44.05,44.06,44.04,44.05,16200.0,30.4638,30.4707,30.4569,30.4638,16200.0
2014-11-21 11:50:00,44.05,44.08,44.04,44.07,33300.0,30.4638,30.4845,30.4569,30.4776,33300.0
2014-11-21 11:55:00,44.06,44.07,44.05,44.05,26200.0,30.4707,30.4776,30.4638,30.4638,26200.0
2014-11-21 12:00:00,44.05,44.09,44.03,44.08,21000.0,30.4638,30.4914,30.4499,30.4845,21000.0
2014-11-21 12:05:00,44.09,44.09,44.07,44.08,17000.0,30.4914,30.4914,30.4776,30.4845,17000.0
2014-11-21 12:10:00,44.08,44.09,44.05,44.06,21100.0,30.4845,30.4914,30.4638,30.4707,21100.0
2014-11-21 12:15:00,44.06,44.07,44.03,44.04,16500.0,30.4707,30.4776,30.4499,30.4569,16500.0
2014-11-21 12:20:00,44.04,44.05,44.02,44.04,17500.0,30.4569,30.4638,30.443,30.4569,17500.0
2014-11-21 12:25:00,44.05,44.06,44.01,44.02,47200.0,30.4638,30.4707,30.4361,30.443,47200.0
2014-11-21 12:30:00,44.02,44.04,44.01,44.02,21200.0,30.443,30.4569,30.4361,30.443,21200.0
2014-11-21 12:35:00,44.01,44.04,44.01,44.03,9600.0,30.4361,30.4569,30.4361,30.4499,9600.0
2014-11-21 12:40:00,44.02,44.05,44.01,44.02,22700.0,30.443,30.4638,30.4361,30.443,22700.0
2014-11-21 12:45:00,44.02,44.04,44.0,44.01,11800.0,30.443,30.4569,30.4292,30.4361,11800.0
2014-11-21 12:50:00,44.0,44.02,44.0,44.01,31100.0,30.4292,30.443,30.4292,30.4361,31100.0
2014-11-21 12:55:00,44.0,44.02,44.0,44.02,20600.0,30.4292,30.443,30.4292,30.443,20600.0
2014-11-21 13:00:00,44.02,44.02,43.95,43.97,20500.0,30.443,30.443,30.3946,30.4084,20500.0
2014-11-21 13:05:00,43.97,43.97,43.89,43.93,38000.0,30.4084,30.4084,30.3531,30.3808,38000.0
2014-11-21 13:10:00,43.92,43.96,43.92,43.96,38300.0,30.3739,30.4015,30.3739,30.4015,38300.0
2014-11-21 13:15:00,43.96,43.96,43.92,43.92,39000.0,30.4015,30.4015,30.3739,30.3739,39000.0
2014-11-21 13:20:00,43.92,43.93,43.91,43.93,8400.0,30.3739,30.3808,30.367,30.3808,8400.0
2014-11-21 13:25:00,43.92,43.92,43.88,43.89,28000.0,30.3739,30.3739,30.3462,30.3531,28000.0
2014-11-21 13:30:00,43.88,43.92,43.86,43.91,34400.0,30.3462,30.3739,30.3324,30.367,34400.0
2014-11-21 13:35:00,43.91,43.94,43.9,43.94,16700.0,30.367,30.3877,30.36,30.3877,16700.0
2014-11-21 13:40:00,43.94,43.96,43.94,43.95,31100.0,30.3877,30.4015,30.3877,30.3946,31100.0
2014-11-21 13:45:00,43.96,43.96,43.95,43.96,17100.0,30.4015,30.4015,30.3946,30.4015,17100.0
2014-11-21 13:50:00,43.96,43.99,43.94,43.99,20100.0,30.4015,30.4223,30.3877,30.4223,20100.0
2014-11-21 13:55:00,43.99,44.01,43.96,43.96,45200.0,30.4223,30.4361,30.4015,30.4015,45200.0
2014-11-21 14:00:00,43.97,44.0,43.96,43.99,30200.0,30.4084,30.4292,30.4015,30.4223,30200.0
2014-11-21 14:05:00,43.98,44.0,43.98,43.99,28700.0,30.4154,30.4292,30.4154,30.4223,28700.0
2014-11-21 14:10:00,43.99,44.0,43.97,43.98,35300.0,30.4223,30.4292,30.4084,30.4154,35300.0
2014-11-21 14:15:00,43.97,43.99,43.97,43.98,34500.0,30.4084,30.4223,30.4084,30.4154,34500.0
2014-11-21 14:20:00,43.97,43.98,43.94,43.96,60000.0,30.4084,30.4154,30.3877,30.4015,60000.0
2014-11-21 14:25:00,43.95,43.96,43.9,43.9,32100.0,30.3946,30.4015,30.36,30.36,32100.0
2014-11-21 14:30:00,43.91,43.91,43.88,43.91,38500.0,30.367,30.367,30.3462,30.367,38500.0
2014-11-21 14:35:00,43.9,43.91,43.89,43.91,18100.0,30.36,30.367,30.3531,30.367,18100.0
2014-11-21 14:40:00,43.9,43.96,43.9,43.96,24200.0,30.36,30.4015,30.36,30.4015,24200.0
2014-11-21 14:45:00,43.96,43.96,43.94,43.96,16800.0,30.4015,30.4015,30.3877,30.4015,16800.0
2014-11-21 14:50:00,43.96,43.97,43.95,43.96,22000.0,30.4015,30.4084,30.3946,30.4015,22000.0
2014-11-21 14:55:00,43.96,43.96,43.93,43.96,47600.0,30.4015,30.4015,30.3808,30.4015,47600.0
2014-11-21 15:00:00,43.95,43.98,43.94,43.97,50500.0,30.3946,30.4154,30.3877,30.4084,50500.0
2014-11-21 15:05:00,43.97,44.0,43.96,43.96,50700.0,30.4084,30.4292,30.4015,30.4015,50700.0
2014-11-21 15:10:00,43.96,44.0,43.96,43.98,29800.0,30.4015,30.4292,30.4015,30.4154,29800.0
2014-11-21 15:15:00,43.98,43.99,43.97,43.98,29000.0,30.4154,30.4223,30.4084,30.4154,29000.0
2014-11-21 15:20:00,43.98,43.98,43.94,43.96,37700.0,30.4154,30.4154,30.3877,30.4015,37700.0
2014-11-21 15:25:00,43.96,43.98,43.95,43.98,40800.0,30.4015,30.4154,30.3946,30.4154,40800.0
2014-11-21 15:30:00,43.97,44.01,43.96,44.0,60100.0,30.4084,30.4361,30.4015,30.4292,60100.0
2014-11-21 15:35:00,44.0,44.02,43.97,43.97,69800.0,30.4292,30.443,30.4084,30.4084,69800.0
2014-11-21 15:40:00,43.98,43.99,43.96,43.98,41000.0,30.4154,30.4223,30.4015,30.4154,41000.0
2014-11-21 15:45:00,43.98,44.0,43.96,43.97,225300.0,30.4154,30.4292,30.4015,30.4084,225300.0
2014-11-21 15:50:00,43.97,43.98,43.94,43.94,129100.0,30.4084,30.4154,30.3877,30.3877,129100.0
2014-11-21 15:55:00,43.95,43.96,43.93,43.95,216200.0,30.3946,30.4015,30.3808,30.3946,216200.0
2014-11-24 09:30:00,44.13,44.37,44.07,44.31,138100.0,30.5191,30.6851,30.4776,30.6436,138100.0
2014-11-24 09:35:00,44.32,44.49,44.32,44.41,133600.0,30.6505,30.7681,30.6505,30.7127,133600.0
2014-11-24 09:40:00,44.41,44.46,44.4,44.44,79800.0,30.7127,30.7473,30.7058,30.7335,79800.0
2014-11-24 09:45:00,44.44,44.45,44.3,44.3,91800.0,30.7335,30.7404,30.6367,30.6367,91800.0
2014-11-24 09:50:00,44.31,44.31,44.22,44.25,96000.0,30.6436,30.6436,30.5813,30.6021,96000.0
2014-11-24 09:55:00,44.25,44.25,44.19,44.22,115500.0,30.6021,30.6021,30.5606,30.5813,115500.0
2014-11-24 10:00:00,44.22,44.29,44.2,44.26,87800.0,30.5813,30.6298,30.5675,30.609,87800.0
2014-11-24 10:05:00,44.26,44.27,44.24,44.25,101100.0,30.609,30.6159,30.5952,30.6021,101100.0
2014-11-24 10:10:00,44.25,44.28,44.25,44.28,59000.0,30.6021,30.6228,30.6021,30.6228,59000.0
2014-11-24 10:15:00,44.28,44.29,44.24,44.25,103400.0,30.6228,30.6298,30.5952,30.6021,103400.0
2014-11-24 10:20:00,44.25,44.26,44.22,44.23,45100.0,30.6021,30.609,30.5813,30.5883,45100.0
2014-11-24 10:25:00,44.22,44.24,44.22,44.24,16100.0,30.5813,30.5952,30.5813,30.5952,16100.0
2014-11-24 10:30:00,44.24,44.24,44.2,44.2,33300.0,30.5952,30.5952,30.5675,30.5675,33300.0
2014-11-24 10:35:00,44.2,44.21,44.15,44.15,51000.0,30.5675,30.5744,30.5329,30.5329,51000.0
2014-11-24 10:40:00,44.16,44.17,44.14,44.15,44100.0,30.5398,30.5468,30.526,30.5329,44100.0
2014-11-24 10:45:00,44.15,44.16,44.09,44.11,80200.0,30.5329,30.5398,30.4914,30.5053,80200.0
2014-11-24 10:50:00,44.11,44.16,44.11,44.14,22000.0,30.5053,30.5398,30.5053,30.526,22000.0
2014-11-24 10:55:00,44.15,44.15,44.12,44.12,16300.0,30.5329,30.5329,30.5122,30.5122,16300.0
2014-11-24 11:00:00,44.13,44.14,44.11,44.14,23700.0,30.5191,30.526,30.5053,30.526,23700.0
2014-11-24 11:05:00,44.14,44.14,44.09,44.09,49300.0,30.526,30.526,30.4914,30.4914,49300.0
2014-11-24 11:10:00,44.09,44.13,44.06,44.11,59600.0,30.4914,30.5191,30.4707,30.5053,59600.0
2014-11-24 11:15:00,44.11,44.12,44.08,44.08,19300.0,30.5053,30.5122,30.4845,30.4845,19300.0
2014-11-24 11:20:00,44.07,44.1,44.07,44.08,41500.0,30.4776,30.4984,30.4776,30.4845,41500.0
2014-11-24 11:25:00,44.08,44.08,44.06,44.06,22800.0,30.4845,30.4845,30.4707,30.4707,22800.0
2014-11-24 11:30:00,44.06,44.07,44.05,44.05,36200.0,30.4707,30.4776,30.4638,30.4638,36200.0
2014-11-24 11:35:00,44.05,44.05,44.01,44.03,68800.0,30.4638,30.4638,30.4361,30.4499,68800.0
2014-11-24 11:40:00,44.03,44.04,44.02,44.02,17000.0,30.4499,30.4569,30.443,30.443,17000.0
2014-11-24 11:45:00,44.02,44.04,43.98,44.0,103300.0,30.443,30.4569,30.4154,30.4292,103300.0
2014-11-24 11:50:00,44.0,44.0,43.99,43.99,15500.0,30.4292,30.4292,30.4223,30.4223,15500.0
2014-11-24 11:55:00,44.0,44.04,44.0,44.01,79500.0,30.4292,30.4569,30.4292,30.4361,79500.0
2014-11-24 12:00:00,44.02,44.04,44.0,44.04,19800.0,30.443,30.4569,30.4292,30.4569,19800.0
2014-11-24 12:05:00,44.04,44.04,44.02,44.02,36200.0,30.4569,30.4569,30.443,30.443,36200.0
2014-11-24 12:10:00,44.02,44.05,44.01,44.05,24200.0,30.443,30.4638,30.4361,30.4638,24200.0
2014-11-24 12:15:00,44.04,44.04,44.01,44.02,20800.0,30.4569,30.4569,30.4361,30.443,20800.0
2014-11-24 12:20:00,44.03,44.09,44.02,44.09,25100.0,30.4499,30.4914,30.443,30.4914,25100.0
2014-11-24 12:25:00,44.09,44.1,44.07,44.09,42100.0,30.4914,30.4984,30.4776,30.4914,42100.0
2014-11-24 12:30:00,44.09,44.1,44.08,44.09,19900.0,30.4914,30.4984,30.4845,30.4914,19900.0
2014-11-24 12:35:00,44.09,44.1,44.08,44.1,12200.0,30.4914,30.4984,30.4845,30.4984,12200.0
2014-11-24 12:40:00,44.1,44.11,44.09,44.1,12700.0,30.4984,30.5053,30.4914,30.4984,12700.0
2014-11-24 12:45:00,44.11,44.13,44.1,44.12,14000.0,30.5053,30.5191,30.4984,30.5122,14000.0
2014-11-24 12:50:00,44.12,44.13,44.09,44.1,67900.0,30.5122,30.5191,30.4914,30.4984,67900.0
2014-11-24 12:55:00,44.1,44.12,44.08,44.12,50200.0,30.4984,30.5122,30.4845,30.5122,50200.0
2014-11-24 13:00:00,44.11,44.12,44.09,44.11,24400.0,30.5053,30.5122,30.4914,30.5053,24400.0
2014-11-24 13:05:00,44.11,44.11,44.1,44.11,12100.0,30.5053,30.5053,30.4984,30.5053,12100.0
2014-11-24 13:10:00,44.11,44.11,44.1,44.11,19500.0,30.5053,30.5053,30.4984,30.5053,19500.0
2014-11-24 13:15:00,44.11,44.15,44.1,44.14,43200.0,30.5053,30.5329,30.4984,30.526,43200.0
2014-11-24 13:20:00,44.14,44.15,44.12,44.14,25700.0,30.526,30.5329,30.5122,30.526,25700.0
2014-11-24 13:25:00,44.13,44.15,44.13,44.15,41600.0,30.5191,30.5329,30.5191,30.5329,41600.0
2014-11-24 13:30:00,44.15,44.16,44.14,44.15,36200.0,30.5329,30.5398,30.526,30.5329,36200.0
2014-11-24 13:35:00,44.15,44.16,44.14,44.16,12600.0,30.5329,30.5398,30.526,30.5398,12600.0
2014-11-24 13:40:00,44.16,44.16,44.13,44.14,57700.0,30.5398,30.5398,30.5191,30.526,57700.0
2014-11-24 13:45:00,44.13,44.15,44.13,44.14,32800.0,30.5191,30.5329,30.5191,30.526,32800.0
2014-11-24 13:50:00,44.15,44.15,44.13,44.14,29700.0,30.5329,30.5329,30.5191,30.526,29700.0
2014-11-24 13:55:00,44.14,44.14,44.13,44.14,23700.0,30.526,30.526,30.5191,30.526,23700.0
2014-11-24 14:00:00,44.14,44.18,44.13,44.16,34200.0,30.526,30.5537,30.5191,30.5398,34200.0
2014-11-24 14:05:00,44.17,44.23,44.17,44.23,25400.0,30.5468,30.5883,30.5468,30.5883,25400.0
2014-11-24 14:10:00,44.23,44.23,44.2,44.21,21100.0,30.5883,30.5883,30.5675,30.5744,21100.0
2014-11-24 14:15:00,44.21,44.22,44.2,44.22,14200.0,30.5744,30.5813,30.5675,30.5813,14200.0
2014-11-24 14:20:00,44.21,44.24,44.21,44.24,51100.0,30.5744,30.5952,30.5744,30.5952,51100.0
2014-11-24 14:25:00,44.23,44.26,44.23,44.26,31600.0,30.5883,30.609,30.5883,30.609,31600.0
2014-11-24 14:30:00,44.26,44.26,44.24,44.25,54300.0,30.609,30.609,30.5952,30.6021,54300.0
2014-11-24 14:35:00,44.25,44.25,44.23,44.24,43300.0,30.6021,30.6021,30.5883,30.5952,43300.0
2014-11-24 14:40:00,44.25,44.26,44.24,44.26,16900.0,30.6021,30.609,30.5952,30.609,16900.0
2014-11-24 14:45:00,44.26,44.27,44.25,44.27,25600.0,30.609,30.6159,30.6021,30.6159,25600.0
2014-11-24 14:50:00,44.27,44.28,44.25,44.25,45600.0,30.6159,30.6228,30.6021,30.6021,45600.0
2014-11-24 14:55:00,44.25,44.26,44.2,44.22,37200.0,30.6021,30.609,30.5675,30.5813,37200.0
2014-11-24 15:00:00,44.22,44.22,44.19,44.21,84800.0,30.5813,30.5813,30.5606,30.5744,84800.0
2014-11-24 15:05:00,44.21,44.23,44.18,44.23,39600.0,30.5744,30.5883,30.5537,30.5883,39600.0
2014-11-24 15:10:00,44.23,44.24,44.22,44.23,43100.0,30.5883,30.5952,30.5813,30.5883,43100.0
2014-11-24 15:15:00,44.23,44.25,44.22,44.23,39800.0,30.5883,30.6021,30.5813,30.5883,39800.0
2014-11-24 15:20:00,44.23,44.27,44.22,44.26,81200.0,30.5883,30.6159,30.5813,30.609,81200.0
2014-11-24 15:25:00,44.26,44.28,44.25,44.28,107200.0,30.609,30.6228,30.6021,30.6228,107200.0
2014-11-24 15:30:00,44.28,44.3,44.27,44.29,85800.0,30.6228,30.6367,30.6159,30.6298,85800.0
2014-11-24 15:35:00,44.29,44.3,44.28,44.3,68000.0,30.6298,30.6367,30.6228,30.6367,68000.0
2014-11-24 15:40:00,44.29,44.33,44.29,44.32,74000.0,30.6298,30.6574,30.6298,30.6505,74000.0
2014-11-24 15:45:00,44.31,44.33,44.29,44.33,138700.0,30.6436,30.6574,30.6298,30.6574,138700.0
2014-11-24 15:50:00,44.33,44.37,44.32,44.37,161200.0,30.6574,30.6851,30.6505,30.6851,161200.0
2014-11-24 15:55:00,44.36,44.38,44.35,44.37,280600.0,30.6782,30.692,30.6712,30.6851,280600.0
2014-11-25 09:30:00,44.43,44.43,44.31,44.34,68700.0,30.7266,30.7266,30.6436,30.6643,68700.0
2014-11-25 09:35:00,44.34,44.34,44.28,44.28,23800.0,30.6643,30.6643,30.6228,30.6228,23800.0
2014-11-25 09:40:00,44.27,44.27,44.15,44.2,68600.0,30.6159,30.6159,30.5329,30.5675,68600.0
2014-11-25 09:45:00,44.2,44.2,44.18,44.18,27100.0,30.5675,30.5675,30.5537,30.5537,27100.0
2014-11-25 09:50:00,44.18,44.19,44.12,44.13,66800.0,30.5537,30.5606,30.5122,30.5191,66800.0
2014-11-25 09:55:00,44.14,44.15,44.12,44.15,45300.0,30.526,30.5329,30.5122,30.5329,45300.0
2014-11-25 10:00:00,44.15,44.16,44.09,44.1,40300.0,30.5329,30.5398,30.4914,30.4984,40300.0
2014-11-25 10:05:00,44.11,44.12,44.08,44.1,46500.0,30.5053,30.5122,30.4845,30.4984,46500.0
2014-11-25 10:10:00,44.11,44.16,44.11,44.15,27700.0,30.5053,30.5398,30.5053,30.5329,27700.0
2014-11-25 10:15:00,44.15,44.19,44.14,44.16,40500.0,30.5329,30.5606,30.526,30.5398,40500.0
2014-11-25 10:20:00,44.16,44.21,44.15,44.18,41400.0,30.5398,30.5744,30.5329,30.5537,41400.0
2014-11-25 10:25:00,44.18,44.25,44.17,44.24,45000.0,30.5537,30.6021,30.5468,30.5952,45000.0
2014-11-25 10:30:00,44.24,44.25,44.18,44.19,76000.0,30.5952,30.6021,30.5537,30.5606,76000.0
2014-11-25 10:35:00,44.19,44.2,44.15,44.16,73500.0,30.5606,30.5675,30.5329,30.5398,73500.0
2014-11-25 10:40:00,44.15,44.15,44.08,44.1,119600.0,30.5329,30.5329,30.4845,30.4984,119600.0
2014-11-25 10:45:00,44.09,44.12,44.08,44.09,32500.0,30.4914,30.5122,30.4845,30.4914,32500.0
2014-11-25 10:50:00,44.09,44.11,44.05,44.06,62900.0,30.4914,30.5053,30.4638,30.4707,62900.0
2014-11-25 10:55:00,44.05,44.07,44.03,44.05,51100.0,30.4638,30.4776,30.4499,30.4638,51100.0
2014-11-25 11:00:00,44.05,44.07,44.03,44.06,41400.0,30.4638,30.4776,30.4499,30.4707,41400.0
2014-11-25 11:05:00,44.07,44.07,44.02,44.02,27900.0,30.4776,30.4776,30.443,30.443,27900.0
2014-11-25 11:10:00,44.02,44.03,43.99,44.0,51100.0,30.443,30.4499,30.4223,30.4292,51100.0
2014-11-25 11:15:00,44.0,44.01,43.98,43.99,50500.0,30.4292,30.4361,30.4154,30.4223,50500.0
2014-11-25 11:20:00,43.99,44.0,43.98,43.99,28100.0,30.4223,30.4292,30.4154,30.4223,28100.0
2014-11-25 11:25:00,43.98,44.0,43.95,43.96,49300.0,30.4154,30.4292,30.3946,30.4015,49300.0
2014-11-25 11:30:00,43.95,43.98,43.94,43.96,142900.0,30.3946,30.4154,30.3877,30.4015,142900.0
2014-11-25 11:35:00,43.95,44.01,43.95,44.01,36500.0,30.3946,30.4361,30.3946,30.4361,36500.0
2014-11-25 11:40:00,44.01,44.04,43.99,44.04,51600.0,30.4361,30.4569,30.4223,30.4569,51600.0
2014-11-25 11:45:00,44.04,44.08,44.03,44.08,50700.0,30.4569,30.4845,30.4499,30.4845,50700.0
2014-11-25 11:50:00,44.07,44.08,44.05,44.05,22800.0,30.4776,30.4845,30.4638,30.4638,22800.0
2014-11-25 11:55:00,44.06,44.11,44.05,44.09,73300.0,30.4707,30.5053,30.4638,30.4914,73300.0
2014-11-25 12:00:00,44.1,44.13,44.1,44.11,48300.0,30.4984,30.5191,30.4984,30.5053,48300.0
2014-11-25 12:05:00,44.11,44.11,44.06,44.07,59700.0,30.5053,30.5053,30.4707,30.4776,59700.0
2014-11-25 12:10:00,44.07,44.08,44.06,44.06,29300.0,30.4776,30.4845,30.4707,30.4707,29300.0
2014-11-25 12:15:00,44.06,44.07,44.04,44.04,15100.0,30.4707,30.4776,30.4569,30.4569,15100.0
2014-11-25 12:20:00,44.03,44.04,44.02,44.02,24600.0,30.4499,30.4569,30.443,30.443,24600.0
2014-11-25 12:25:00,44.02,44.03,44.02,44.02,10500.0,30.443,30.4499,30.443,30.443,10500.0
2014-11-25 12:30:00,44.02,44.04,44.02,44.03,38300.0,30.443,30.4569,30.443,30.4499,38300.0
2014-11-25 12:35:00,44.04,44.06,44.03,44.05,31700.0,30.4569,30.4707,30.4499,30.4638,31700.0
2014-11-25 12:40:00,44.05,44.12,44.05,44.12,53500.0,30.4638,30.5122,30.4638,30.5122,53500.0
2014-11-25 12:45:00,44.12,44.14,44.11,44.12,23500.0,30.5122,30.526,30.5053,30.5122,23500.0
2014-11-25 12:50:00,44.13,44.14,44.12,44.14,34700.0,30.5191,30.526,30.5122,30.526,34700.0
2014-11-25 12:55:00,44.13,44.13,44.11,44.11,18700.0,30.5191,30.5191,30.5053,30.5053,18700.0
2014-11-25 13:00:00,44.11,44.12,44.11,44.11,26000.0,30.5053,30.5122,30.5053,30.5053,26000.0
2014-11-25 13:05:00,44.12,44.12,44.07,44.09,39000.0,30.5122,30.5122,30.4776,30.4914,39000.0
2014-11-25 13:10:00,44.08,44.1,44.07,44.07,12600.0,30.4845,30.4984,30.4776,30.4776,12600.0
2014-11-25 13:15:00,44.07,44.09,44.07,44.08,17500.0,30.4776,30.4914,30.4776,30.4845,17500.0
2014-11-25 13:20:00,44.08,44.1,44.07,44.09,24500.0,30.4845,30.4984,30.4776,30.4914,24500.0
2014-11-25 13:25:00,44.08,44.1,44.07,44.07,16000.0,30.4845,30.4984,30.4776,30.4776,16000.0
2014-11-25 13:30:00,44.08,44.09,44.07,44.07,25700.0,30.4845,30.4914,30.4776,30.4776,25700.0
2014-11-25 13:35:00,44.08,44.08,44.06,44.07,30100.0,30.4845,30.4845,30.4707,30.4776,30100.0
2014-11-25 13:40:00,44.07,44.08,44.05,44.08,34100.0,30.4776,30.4845,30.4638,30.4845,34100.0
2014-11-25 13:45:00,44.08,44.1,44.08,44.09,38300.0,30.4845,30.4984,30.4845,30.4914,38300.0
2014-11-25 13:50:00,44.1,44.1,44.09,44.09,15000.0,30.4984,30.4984,30.4914,30.4914,15000.0
2014-11-25 13:55:00,44.09,44.1,44.09,44.1,27200.0,30.4914,30.4984,30.4914,30.4984,27200.0
2014-11-25 14:00:00,44.09,44.1,44.09,44.09,13800.0,30.4914,30.4984,30.4914,30.4914,13800.0
2014-11-25 14:05:00,44.09,44.12,44.07,44.11,91600.0,30.4914,30.5122,30.4776,30.5053,91600.0
2014-11-25 14:10:00,44.11,44.13,44.1,44.12,19000.0,30.5053,30.5191,30.4984,30.5122,19000.0
2014-11-25 14:15:00,44.12,44.13,44.09,44.09,34000.0,30.5122,30.5191,30.4914,30.4914,34000.0
2014-11-25 14:20:00,44.09,44.11,44.09,44.11,25800.0,30.4914,30.5053,30.4914,30.5053,25800.0
2014-11-25 14:25:00,44.12,44.12,44.1,44.11,17500.0,30.5122,30.5122,30.4984,30.5053,17500.0
2014-11-25 14:30:00,44.1,44.12,44.1,44.12,23800.0,30.4984,30.5122,30.4984,30.5122,23800.0
2014-11-25 14:35:00,44.11,44.12,44.09,44.11,37100.0,30.5053,30.5122,30.4914,30.5053,37100.0
2014-11-25 14:40:00,44.1,44.11,44.09,44.09,12900.0,30.4984,30.5053,30.4914,30.4914,12900.0
2014-11-25 14:45:00,44.1,44.1,44.05,44.07,43700.0,30.4984,30.4984,30.4638,30.4776,43700.0
2014-11-25 14:50:00,44.07,44.09,44.06,44.08,29800.0,30.4776,30.4914,30.4707,30.4845,29800.0
2014-11-25 14:55:00,44.08,44.09,44.04,44.09,47100.0,30.4845,30.4914,30.4569,30.4914,47100.0
2014-11-25 15:00:00,44.09,44.11,44.08,44.1,44000.0,30.4914,30.5053,30.4845,30.4984,44000.0
2014-11-25 15:05:00,44.1,44.12,44.08,44.09,60600.0,30.4984,30.5122,30.4845,30.4914,60600.0
2014-11-25 15:10:00,44.09,44.11,44.08,44.1,40100.0,30.4914,30.5053,30.4845,30.4984,40100.0
2014-11-25 15:15:00,44.1,44.11,44.08,44.09,46700.0,30.4984,30.5053,30.4845,30.4914,46700.0
2014-11-25 15:20:00,44.08,44.11,44.08,44.08,72200.0,30.4845,30.5053,30.4845,30.4845,72200.0
2014-11-25 15:25:00,44.08,44.11,44.08,44.09,55200.0,30.4845,30.5053,30.4845,30.4914,55200.0
2014-11-25 15:30:00,44.09,44.1,44.07,44.08,63800.0,30.4914,30.4984,30.4776,30.4845,63800.0
2014-11-25 15:35:00,44.08,44.09,44.06,44.06,104000.0,30.4845,30.4914,30.4707,30.4707,104000.0
2014-11-25 15:40:00,44.06,44.06,44.04,44.05,115700.0,30.4707,30.4707,30.4569,30.4638,115700.0
2014-11-25 15:45:00,44.05,44.05,44.02,44.02,166800.0,30.4638,30.4638,30.443,30.443,166800.0
2014-11-25 15:50:00,44.02,44.05,44.02,44.02,142700.0,30.443,30.4638,30.443,30.443,142700.0
2014-11-25 15:55:00,44.02,44.03,44.0,44.03,375000.0,30.443,30.4499,30.4292,30.4499,375000.0
2014-11-26 09:30:00,44.11,44.16,43.96,44.04,159300.0,30.5053,30.5398,30.4015,30.4569,159300.0
2014-11-26 09:35:00,44.05,44.11,44.02,44.11,41300.0,30.4638,30.5053,30.443,30.5053,41300.0
2014-11-26 09:40:00,44.1,44.1,44.0,44.03,57600.0,30.4984,30.4984,30.4292,30.4499,57600.0
2014-11-26 09:45:00,44.03,44.06,44.01,44.06,64300.0,30.4499,30.4707,30.4361,30.4707,64300.0
2014-11-26 09:50:00,44.05,44.08,44.01,44.08,52400.0,30.4638,30.4845,30.4361,30.4845,52400.0
2014-11-26 09:55:00,44.09,44.1,44.06,44.08,30100.0,30.4914,30.4984,30.4707,30.4845,30100.0
2014-11-26 10:00:00,44.09,44.12,44.06,44.08,47100.0,30.4914,30.5122,30.4707,30.4845,47100.0
2014-11-26 10:05:00,44.08,44.11,44.08,44.09,49700.0,30.4845,30.5053,30.4845,30.4914,49700.0
2014-11-26 10:10:00,44.09,44.09,44.05,44.07,37800.0,30.4914,30.4914,30.4638,30.4776,37800.0
2014-11-26 10:15:00,44.07,44.08,44.04,44.07,38600.0,30.4776,30.4845,30.4569,30.4776,38600.0
2014-11-26 10:20:00,44.09,44.12,44.08,44.1,59900.0,30.4914,30.5122,30.4845,30.4984,59900.0
2014-11-26 10:25:00,44.1,44.1,44.08,44.08,47800.0,30.4984,30.4984,30.4845,30.4845,47800.0
2014-11-26 10:30:00,44.09,44.12,44.08,44.11,32500.0,30.4914,30.5122,30.4845,30.5053,32500.0
2014-11-26 10:35:00,44.11,44.14,44.11,44.14,36300.0,30.5053,30.526,30.5053,30.526,36300.0
2014-11-26 10:40:00,44.13,44.17,44.13,44.17,34600.0,30.5191,30.5468,30.5191,30.5468,34600.0
2014-11-26 10:45:00,44.16,44.17,44.15,44.17,35000.0,30.5398,30.5468,30.5329,30.5468,35000.0
2014-11-26 10:50:00,44.17,44.17,44.16,44.16,10600.0,30.5468,30.5468,30.5398,30.5398,10600.0
2014-11-26 10:55:00,44.16,44.19,44.16,44.18,30100.0,30.5398,30.5606,30.5398,30.5537,30100.0
2014-11-26 11:00:00,44.19,44.2,44.18,44.19,34600.0,30.5606,30.5675,30.5537,30.5606,34600.0
2014-11-26 11:05:00,44.19,44.19,44.11,44.12,52700.0,30.5606,30.5606,30.5053,30.5122,52700.0
2014-11-26 11:10:00,44.12,44.13,44.1,44.11,42400.0,30.5122,30.5191,30.4984,30.5053,42400.0
2014-11-26 11:15:00,44.12,44.13,44.09,44.09,23000.0,30.5122,30.5191,30.4914,30.4914,23000.0
2014-11-26 11:20:00,44.1,44.11,44.09,44.11,31800.0,30.4984,30.5053,30.4914,30.5053,31800.0
2014-11-26 11:25:00,44.1,44.12,44.1,44.12,7600.0,30.4984,30.5122,30.4984,30.5122,7600.0
2014-11-26 11:30:00,44.11,44.12,44.09,44.1,35900.0,30.5053,30.5122,30.4914,30.4984,35900.0
2014-11-26 11:35:00,44.1,44.11,44.09,44.1,27900.0,30.4984,30.5053,30.4914,30.4984,27900.0
2014-11-26 11:40:00,44.11,44.12,44.1,44.11,17900.0,30.5053,30.5122,30.4984,30.5053,17900.0
2014-11-26 11:45:00,44.1,44.12,44.1,44.11,11600.0,30.4984,30.5122,30.4984,30.5053,11600.0
2014-11-26 11:50:00,44.11,44.12,44.09,44.11,30500.0,30.5053,30.5122,30.4914,30.5053,30500.0
2014-11-26 11:55:00,44.11,44.11,44.1,44.11,5800.0,30.5053,30.5053,30.4984,30.5053,5800.0
2014-11-26 12:00:00,44.1,44.12,44.09,44.12,28800.0,30.4984,30.5122,30.4914,30.5122,28800.0
2014-11-26 12:05:00,44.11,44.13,44.1,44.12,27300.0,30.5053,30.5191,30.4984,30.5122,27300.0
2014-11-26 12:10:00,44.12,44.13,44.11,44.13,22500.0,30.5122,30.5191,30.5053,30.5191,22500.0
2014-11-26 12:15:00,44.13,44.15,44.13,44.14,10600.0,30.5191,30.5329,30.5191,30.526,10600.0
2014-11-26 12:20:00,44.15,44.16,44.14,44.15,27000.0,30.5329,30.5398,30.526,30.5329,27000.0
2014-11-26 12:25:00,44.14,44.16,44.14,44.15,20400.0,30.526,30.5398,30.526,30.5329,20400.0
2014-11-26 12:30:00,44.15,44.16,44.15,44.16,12500.0,30.5329,30.5398,30.5329,30.5398,12500.0
2014-11-26 12:35:00,44.15,44.16,44.15,44.15,18100.0,30.5329,30.5398,30.5329,30.5329,18100.0
2014-11-26 12:40:00,44.15,44.17,44.15,44.17,16700.0,30.5329,30.5468,30.5329,30.5468,16700.0
2014-11-26 12:45:00,44.17,44.17,44.16,44.16,20400.0,30.5468,30.5468,30.5398,30.5398,20400.0
2014-11-26 12:50:00,44.16,44.16,44.14,44.15,27500.0,30.5398,30.5398,30.526,30.5329,27500.0
2014-11-26 12:55:00,44.15,44.15,44.13,44.14,29900.0,30.5329,30.5329,30.5191,30.526,29900.0
2014-11-26 13:00:00,44.14,44.15,44.14,44.15,6200.0,30.526,30.5329,30.526,30.5329,6200.0
2014-11-26 13:05:00,44.16,44.17,44.15,44.17,24500.0,30.5398,30.5468,30.5329,30.5468,24500.0
2014-11-26 13:10:00,44.16,44.18,44.16,44.18,20500.0,30.5398,30.5537,30.5398,30.5537,20500.0
2014-11-26 13:15:00,44.18,44.2,44.17,44.2,33200.0,30.5537,30.5675,30.5468,30.5675,33200.0
2014-11-26 13:20:00,44.2,44.21,44.19,44.2,53500.0,30.5675,30.5744,30.5606,30.5675,53500.0
2014-11-26 13:25:00,44.2,44.21,44.19,44.2,79300.0,30.5675,30.5744,30.5606,30.5675,79300.0
2014-11-26 13:30:00,44.19,44.21,44.19,44.2,26100.0,30.5606,30.5744,30.5606,30.5675,26100.0
2014-11-26 13:35:00,44.2,44.21,44.19,44.19,45100.0,30.5675,30.5744,30.5606,30.5606,45100.0
2014-11-26 13:40:00,44.2,44.2,44.19,44.19,28100.0,30.5675,30.5675,30.5606,30.5606,28100.0
2014-11-26 13:45:00,44.19,44.2,44.19,44.2,17500.0,30.5606,30.5675,30.5606,30.5675,17500.0
2014-11-26 13:50:00,44.2,44.21,44.19,44.21,69100.0,30.5675,30.5744,30.5606,30.5744,69100.0
2014-11-26 13:55:00,44.2,44.21,44.19,44.21,37400.0,30.5675,30.5744,30.5606,30.5744,37400.0
2014-11-26 14:00:00,44.21,44.21,44.2,44.21,20900.0,30.5744,30.5744,30.5675,30.5744,20900.0
2014-11-26 14:05:00,44.2,44.22,44.2,44.21,30600.0,30.5675,30.5813,30.5675,30.5744,30600.0
2014-11-26 14:10:00,44.22,44.23,44.21,44.22,37100.0,30.5813,30.5883,30.5744,30.5813,37100.0
2014-11-26 14:15:00,44.23,44.23,44.22,44.23,11500.0,30.5883,30.5883,30.5813,30.5883,11500.0
2014-11-26 14:20:00,44.23,44.25,44.22,44.25,45000.0,30.5883,30.6021,30.5813,30.6021,45000.0
2014-11-26 14:25:00,44.24,44.25,44.24,44.24,35300.0,30.5952,30.6021,30.5952,30.5952,35300.0
2014-11-26 14:30:00,44.24,44.25,44.24,44.24,49600.0,30.5952,30.6021,30.5952,30.5952,49600.0
2014-11-26 14:35:00,44.24,44.25,44.22,44.22,45700.0,30.5952,30.6021,30.5813,30.5813,45700.0
2014-11-26 14:40:00,44.22,44.24,44.22,44.23,53500.0,30.5813,30.5952,30.5813,30.5883,53500.0
2014-11-26 14:45:00,44.22,44.24,44.22,44.24,44100.0,30.5813,30.5952,30.5813,30.5952,44100.0
2014-11-26 14:50:00,44.24,44.25,44.23,44.25,26300.0,30.5952,30.6021,30.5883,30.6021,26300.0
2014-11-26 14:55:00,44.25,44.25,44.24,44.25,25100.0,30.6021,30.6021,30.5952,30.6021,25100.0
2014-11-26 15:00:00,44.25,44.25,44.23,44.23,63800.0,30.6021,30.6021,30.5883,30.5883,63800.0
2014-11-26 15:05:00,44.23,44.25,44.23,44.24,59300.0,30.5883,30.6021,30.5883,30.5952,59300.0
2014-11-26 15:10:00,44.25,44.25,44.24,44.24,45000.0,30.6021,30.6021,30.5952,30.5952,45000.0
2014-11-26 15:15:00,44.25,44.26,44.23,44.25,86700.0,30.6021,30.609,30.5883,30.6021,86700.0
2014-11-26 15:20:00,44.25,44.27,44.25,44.26,61400.0,30.6021,30.6159,30.6021,30.609,61400.0
2014-11-26 15:25:00,44.27,44.28,44.26,44.28,96800.0,30.6159,30.6228,30.609,30.6228,96800.0
2014-11-26 15:30:00,44.28,44.29,44.27,44.28,91300.0,30.6228,30.6298,30.6159,30.6228,91300.0
2014-11-26 15:35:00,44.29,44.29,44.27,44.28,88400.0,30.6298,30.6298,30.6159,30.6228,88400.0
2014-11-26 15:40:00,44.28,44.32,44.27,44.32,100100.0,30.6228,30.6505,30.6159,30.6505,100100.0
2014-11-26 15:45:00,44.32,44.34,44.31,44.32,204500.0,30.6505,30.6643,30.6436,30.6505,204500.0
2014-11-26 15:50:00,44.32,44.36,44.32,44.35,168000.0,30.6505,30.6782,30.6505,30.6712,168000.0
2014-11-26 15:55:00,44.34,44.4,44.34,44.37,577000.0,30.6643,30.7058,30.6643,30.6851,577000.0
2014-11-28 09:30:00,44.5,44.68,44.43,44.57,189000.0,30.775,30.8995,30.7266,30.8234,189000.0
2014-11-28 09:35:00,44.58,44.63,44.48,44.59,60500.0,30.8303,30.8649,30.7612,30.8372,60500.0
2014-11-28 09:40:00,44.6,44.6,44.45,44.46,56400.0,30.8441,30.8441,30.7404,30.7473,56400.0
2014-11-28 09:45:00,44.46,44.55,44.46,44.5,46800.0,30.7473,30.8096,30.7473,30.775,46800.0
2014-11-28 09:50:00,44.49,44.52,44.44,44.48,58100.0,30.7681,30.7888,30.7335,30.7612,58100.0
2014-11-28 09:55:00,44.48,44.5,44.4,44.41,438500.0,30.7612,30.775,30.7058,30.7127,438500.0
2014-11-28 10:00:00,44.41,44.42,44.37,44.38,46400.0,30.7127,30.7197,30.6851,30.692,46400.0
2014-11-28 10:05:00,44.37,44.42,44.36,44.41,64400.0,30.6851,30.7197,30.6782,30.7127,64400.0
2014-11-28 10:10:00,44.42,44.44,44.41,44.41,72000.0,30.7197,30.7335,30.7127,30.7127,72000.0
2014-11-28 10:15:00,44.41,44.42,44.38,44.41,82900.0,30.7127,30.7197,30.692,30.7127,82900.0
2014-11-28 10:20:00,44.41,44.41,44.37,44.39,83700.0,30.7127,30.7127,30.6851,30.6989,83700.0
2014-11-28 10:25:00,44.39,44.41,44.37,44.4,96200.0,30.6989,30.7127,30.6851,30.7058,96200.0
2014-11-28 10:30:00,44.4,44.42,44.37,44.38,91900.0,30.7058,30.7197,30.6851,30.692,91900.0
2014-11-28 10:35:00,44.38,44.39,44.37,44.38,51700.0,30.692,30.6989,30.6851,30.692,51700.0
2014-11-28 10:40:00,44.37,44.39,44.37,44.38,45600.0,30.6851,30.6989,30.6851,30.692,45600.0
2014-11-28 10:45:00,44.38,44.39,44.35,44.36,56100.0,30.692,30.6989,30.6712,30.6782,56100.0
2014-11-28 10:50:00,44.36,44.37,44.31,44.31,67300.0,30.6782,30.6851,30.6436,30.6436,67300.0
2014-11-28 10:55:00,44.31,44.32,44.31,44.31,8500.0,30.6436,30.6505,30.6436,30.6436,8500.0
2014-11-28 11:00:00,44.31,44.32,44.24,44.24,38100.0,30.6436,30.6505,30.5952,30.5952,38100.0
2014-11-28 11:05:00,44.24,44.28,44.24,44.27,41900.0,30.5952,30.6228,30.5952,30.6159,41900.0
2014-11-28 11:10:00,44.27,44.31,44.27,44.31,36000.0,30.6159,30.6436,30.6159,30.6436,36000.0
2014-11-28 11:15:00,44.31,44.31,44.29,44.29,36700.0,30.6436,30.6436,30.6298,30.6298,36700.0
2014-11-28 11:20:00,44.3,44.31,44.29,44.29,56000.0,30.6367,30.6436,30.6298,30.6298,56000.0
2014-11-28 11:25:00,44.29,44.31,44.28,44.29,52700.0,30.6298,30.6436,30.6228,30.6298,52700.0
2014-11-28 11:30:00,44.29,44.33,44.29,44.32,69700.0,30.6298,30.6574,30.6298,30.6505,69700.0
2014-11-28 11:35:00,44.32,44.36,44.32,44.33,56300.0,30.6505,30.6782,30.6505,30.6574,56300.0
2014-11-28 11:40:00,44.33,44.34,44.3,44.32,34300.0,30.6574,30.6643,30.6367,30.6505,34300.0
2014-11-28 11:45:00,44.32,44.35,44.3,44.31,125500.0,30.6505,30.6712,30.6367,30.6436,125500.0
2014-11-28 11:50:00,44.31,44.33,44.29,44.31,41900.0,30.6436,30.6574,30.6298,30.6436,41900.0
2014-11-28 11:55:00,44.31,44.31,44.28,44.29,26300.0,30.6436,30.6436,30.6228,30.6298,26300.0
2014-11-28 12:00:00,44.28,44.29,44.26,44.26,29000.0,30.6228,30.6298,30.609,30.609,29000.0
2014-11-28 12:05:00,44.26,44.26,44.22,44.22,23100.0,30.609,30.609,30.5813,30.5813,23100.0
2014-11-28 12:10:00,44.22,44.24,44.2,44.23,22000.0,30.5813,30.5952,30.5675,30.5883,22000.0
2014-11-28 12:15:00,44.23,44.25,44.21,44.23,40400.0,30.5883,30.6021,30.5744,30.5883,40400.0
2014-11-28 12:20:00,44.22,44.23,44.22,44.22,8500.0,30.5813,30.5883,30.5813,30.5813,8500.0
2014-11-28 12:25:00,44.22,44.23,44.18,44.2,38700.0,30.5813,30.5883,30.5537,30.5675,38700.0
2014-11-28 12:30:00,44.2,44.2,44.19,44.2,13100.0,30.5675,30.5675,30.5606,30.5675,13100.0
2014-11-28 12:35:00,44.19,44.21,44.19,44.2,30900.0,30.5606,30.5744,30.5606,30.5675,30900.0
2014-11-28 12:40:00,44.2,44.22,44.16,44.21,84100.0,30.5675,30.5813,30.5398,30.5744,84100.0
2014-11-28 12:45:00,44.22,44.24,44.2,44.22,105100.0,30.5813,30.5952,30.5675,30.5813,105100.0
2014-11-28 12:50:00,44.22,44.22,44.17,44.2,92200.0,30.5813,30.5813,30.5468,30.5675,92200.0
2014-11-28 12:55:00,44.21,44.22,44.14,44.22,445300.0,30.5744,30.5813,30.526,30.5813,445300.0
2014-12-01 09:30:00,44.15,44.18,44.02,44.02,164900.0,30.5329,30.5537,30.443,30.443,164900.0
2014-12-01 09:35:00,44.01,44.02,43.84,43.85,129000.0,30.4361,30.443,30.3185,30.3255,129000.0
2014-12-01 09:40:00,43.84,43.89,43.76,43.89,86300.0,30.3185,30.3531,30.2632,30.3531,86300.0
2014-12-01 09:45:00,43.9,43.92,43.81,43.81,72100.0,30.36,30.3739,30.2978,30.2978,72100.0
2014-12-01 09:50:00,43.81,43.82,43.67,43.67,95400.0,30.2978,30.3047,30.201,30.201,95400.0
2014-12-01 09:55:00,43.67,43.71,43.64,43.69,55800.0,30.201,30.2286,30.1802,30.2148,55800.0
2014-12-01 10:00:00,43.7,43.81,43.69,43.77,76600.0,30.2217,30.2978,30.2148,30.2701,76600.0
2014-12-01 10:05:00,43.77,43.78,43.66,43.68,74100.0,30.2701,30.2771,30.1941,30.2079,74100.0
2014-12-01 10:10:00,43.68,43.72,43.67,43.7,75900.0,30.2079,30.2356,30.201,30.2217,75900.0
2014-12-01 10:15:00,43.7,43.76,43.7,43.73,79000.0,30.2217,30.2632,30.2217,30.2425,79000.0
2014-12-01 10:20:00,43.74,43.83,43.74,43.83,57900.0,30.2494,30.3116,30.2494,30.3116,57900.0
2014-12-01 10:25:00,43.83,43.83,43.76,43.8,155200.0,30.3116,30.3116,30.2632,30.2909,155200.0
2014-12-01 10:30:00,43.8,43.8,43.73,43.74,51300.0,30.2909,30.2909,30.2425,30.2494,51300.0
2014-12-01 10:35:00,43.74,43.74,43.66,43.7,43200.0,30.2494,30.2494,30.1941,30.2217,43200.0
2014-12-01 10:40:00,43.7,43.7,43.65,43.68,39300.0,30.2217,30.2217,30.1871,30.2079,39300.0
2014-12-01 10:45:00,43.67,43.69,43.66,43.67,33800.0,30.201,30.2148,30.1941,30.201,33800.0
2014-12-01 10:50:00,43.67,43.69,43.6,43.63,85100.0,30.201,30.2148,30.1526,30.1733,85100.0
2014-12-01 10:55:00,43.65,43.68,43.61,43.62,81600.0,30.1871,30.2079,30.1595,30.1664,81600.0
2014-12-01 11:00:00,43.62,43.62,43.59,43.6,77100.0,30.1664,30.1664,30.1457,30.1526,77100.0
2014-12-01 11:05:00,43.6,43.6,43.54,43.55,108200.0,30.1526,30.1526,30.1111,30.118,108200.0
2014-12-01 11:10:00,43.55,43.63,43.55,43.56,97600.0,30.118,30.1733,30.118,30.1249,97600.0
2014-12-01 11:15:00,43.56,43.58,43.54,43.57,130300.0,30.1249,30.1387,30.1111,30.1318,130300.0
2014-12-01 11:20:00,43.58,43.73,43.57,43.72,73900.0,30.1387,30.2425,30.1318,30.2356,73900.0
2014-12-01 11:25:00,43.72,43.72,43.65,43.68,82900.0,30.2356,30.2356,30.1871,30.2079,82900.0
2014-12-01 11:30:00,43.68,43.7,43.66,43.68,46100.0,30.2079,30.2217,30.1941,30.2079,46100.0
2014-12-01 11:35:00,43.68,43.69,43.65,43.66,38800.0,30.2079,30.2148,30.1871,30.1941,38800.0
2014-12-01 11:40:00,43.66,43.7,43.62,43.69,56200.0,30.1941,30.2217,30.1664,30.2148,56200.0
2014-12-01 11:45:00,43.7,43.72,43.68,43.7,52400.0,30.2217,30.2356,30.2079,30.2217,52400.0
2014-12-01 11:50:00,43.7,43.7,43.62,43.63,32000.0,30.2217,30.2217,30.1664,30.1733,32000.0
2014-12-01 11:55:00,43.62,43.64,43.59,43.6,30400.0,30.1664,30.1802,30.1457,30.1526,30400.0
2014-12-01 12:00:00,43.6,43.61,43.58,43.59,35800.0,30.1526,30.1595,30.1387,30.1457,35800.0
2014-12-01 12:05:00,43.59,43.59,43.55,43.55,27000.0,30.1457,30.1457,30.118,30.118,27000.0
2014-12-01 12:10:00,43.55,43.6,43.55,43.59,30000.0,30.118,30.1526,30.118,30.1457,30000.0
2014-12-01 12:15:00,43.59,43.63,43.58,43.58,57000.0,30.1457,30.1733,30.1387,30.1387,57000.0
2014-12-01 12:20:00,43.58,43.62,43.58,43.61,26700.0,30.1387,30.1664,30.1387,30.1595,26700.0
2014-12-01 12:25:00,43.62,43.62,43.55,43.55,25600.0,30.1664,30.1664,30.118,30.118,25600.0
2014-12-01 12:30:00,43.56,43.59,43.55,43.59,23100.0,30.1249,30.1457,30.118,30.1457,23100.0
2014-12-01 12:35:00,43.59,43.6,43.54,43.54,27700.0,30.1457,30.1526,30.1111,30.1111,27700.0
2014-12-01 12:40:00,43.55,43.58,43.54,43.55,22100.0,30.118,30.1387,30.1111,30.118,22100.0
2014-12-01 12:45:00,43.55,43.59,43.53,43.59,25000.0,30.118,30.1457,30.1042,30.1457,25000.0
2014-12-01 12:50:00,43.59,43.64,43.59,43.64,25700.0,30.1457,30.1802,30.1457,30.1802,25700.0
2014-12-01 12:55:00,43.64,43.7,43.64,43.68,64800.0,30.1802,30.2217,30.1802,30.2079,64800.0
2014-12-01 13:00:00,43.67,43.72,43.67,43.68,31400.0,30.201,30.2356,30.201,30.2079,31400.0
2014-12-01 13:05:00,43.69,43.71,43.67,43.68,17500.0,30.2148,30.2286,30.201,30.2079,17500.0
2014-12-01 13:10:00,43.68,43.72,43.67,43.7,19500.0,30.2079,30.2356,30.201,30.2217,19500.0
2014-12-01 13:15:00,43.69,43.76,43.69,43.73,67000.0,30.2148,30.2632,30.2148,30.2425,67000.0
2014-12-01 13:20:00,43.74,43.78,43.73,43.75,20200.0,30.2494,30.2771,30.2425,30.2563,20200.0
2014-12-01 13:25:00,43.74,43.74,43.71,43.73,12600.0,30.2494,30.2494,30.2286,30.2425,12600.0
2014-12-01 13:30:00,43.73,43.76,43.72,43.73,30100.0,30.2425,30.2632,30.2356,30.2425,30100.0
2014-12-01 13:35:00,43.74,43.77,43.72,43.76,19300.0,30.2494,30.2701,30.2356,30.2632,19300.0
2014-12-01 13:40:00,43.77,43.79,43.73,43.75,33300.0,30.2701,30.284,30.2425,30.2563,33300.0
2014-12-01 13:45:00,43.75,43.82,43.75,43.8,34300.0,30.2563,30.3047,30.2563,30.2909,34300.0
2014-12-01 13:50:00,43.8,43.81,43.75,43.75,41300.0,30.2909,30.2978,30.2563,30.2563,41300.0
2014-12-01 13:55:00,43.75,43.79,43.74,43.78,28200.0,30.2563,30.284,30.2494,30.2771,28200.0
2014-12-01 14:00:00,43.78,43.78,43.73,43.73,86700.0,30.2771,30.2771,30.2425,30.2425,86700.0
2014-12-01 14:05:00,43.73,43.74,43.65,43.68,81400.0,30.2425,30.2494,30.1871,30.2079,81400.0
2014-12-01 14:10:00,43.68,43.68,43.64,43.66,53800.0,30.2079,30.2079,30.1802,30.1941,53800.0
2014-12-01 14:15:00,43.66,43.68,43.65,43.67,31000.0,30.1941,30.2079,30.1871,30.201,31000.0
2014-12-01 14:20:00,43.67,43.68,43.64,43.64,36000.0,30.201,30.2079,30.1802,30.1802,36000.0
2014-12-01 14:25:00,43.65,43.68,43.64,43.66,46400.0,30.1871,30.2079,30.1802,30.1941,46400.0
2014-12-01 14:30:00,43.66,43.69,43.66,43.69,37100.0,30.1941,30.2148,30.1941,30.2148,37100.0
2014-12-01 14:35:00,43.69,43.72,43.66,43.71,67200.0,30.2148,30.2356,30.1941,30.2286,67200.0
2014-12-01 14:40:00,43.71,43.72,43.7,43.71,36700.0,30.2286,30.2356,30.2217,30.2286,36700.0
2014-12-01 14:45:00,43.71,43.72,43.7,43.71,75300.0,30.2286,30.2356,30.2217,30.2286,75300.0
2014-12-01 14:50:00,43.72,43.74,43.71,43.72,37000.0,30.2356,30.2494,30.2286,30.2356,37000.0
2014-12-01 14:55:00,43.72,43.74,43.7,43.72,72700.0,30.2356,30.2494,30.2217,30.2356,72700.0
2014-12-01 15:00:00,43.72,43.75,43.7,43.73,86000.0,30.2356,30.2563,30.2217,30.2425,86000.0
2014-12-01 15:05:00,43.74,43.75,43.73,43.74,50400.0,30.2494,30.2563,30.2425,30.2494,50400.0
2014-12-01 15:10:00,43.74,43.75,43.72,43.74,44700.0,30.2494,30.2563,30.2356,30.2494,44700.0
2014-12-01 15:15:00,43.74,43.8,43.73,43.79,89800.0,30.2494,30.2909,30.2425,30.284,89800.0
2014-12-01 15:20:00,43.79,43.81,43.77,43.8,112100.0,30.284,30.2978,30.2701,30.2909,112100.0
2014-12-01 15:25:00,43.8,43.8,43.76,43.76,137600.0,30.2909,30.2909,30.2632,30.2632,137600.0
2014-12-01 15:30:00,43.77,43.77,43.72,43.74,115000.0,30.2701,30.2701,30.2356,30.2494,115000.0
2014-12-01 15:35:00,43.74,43.74,43.65,43.66,223100.0,30.2494,30.2494,30.1871,30.1941,223100.0
2014-12-01 15:40:00,43.66,43.67,43.65,43.66,146400.0,30.1941,30.201,30.1871,30.1941,146400.0
2014-12-01 15:45:00,43.65,43.66,43.6,43.61,274700.0,30.1871,30.1941,30.1526,30.1595,274700.0
2014-12-01 15:50:00,43.62,43.63,43.59,43.6,391000.0,30.1664,30.1733,30.1457,30.1526,391000.0
2014-12-01 15:55:00,43.59,43.65,43.58,43.61,626800.0,30.1457,30.1871,30.1387,30.1595,626800.0
2014-12-02 09:30:00,43.63,43.85,43.63,43.8,117100.0,30.1733,30.3255,30.1733,30.2909,117100.0
2014-12-02 09:35:00,43.8,43.82,43.75,43.8,71800.0,30.2909,30.3047,30.2563,30.2909,71800.0
2014-12-02 09:40:00,43.8,43.83,43.78,43.78,52700.0,30.2909,30.3116,30.2771,30.2771,52700.0
2014-12-02 09:45:00,43.78,43.79,43.73,43.78,61100.0,30.2771,30.284,30.2425,30.2771,61100.0
2014-12-02 09:50:00,43.79,43.82,43.77,43.8,42500.0,30.284,30.3047,30.2701,30.2909,42500.0
2014-12-02 09:55:00,43.81,43.91,43.78,43.87,68700.0,30.2978,30.367,30.2771,30.3393,68700.0
2014-12-02 10:00:00,43.86,43.99,43.86,43.95,78100.0,30.3324,30.4223,30.3324,30.3946,78100.0
2014-12-02 10:05:00,43.95,43.97,43.9,43.93,59500.0,30.3946,30.4084,30.36,30.3808,59500.0
2014-12-02 10:10:00,43.93,43.94,43.88,43.88,48700.0,30.3808,30.3877,30.3462,30.3462,48700.0
2014-12-02 10:15:00,43.88,43.92,43.87,43.91,42300.0,30.3462,30.3739,30.3393,30.367,42300.0
2014-12-02 10:20:00,43.91,43.93,43.85,43.85,39100.0,30.367,30.3808,30.3255,30.3255,39100.0
2014-12-02 10:25:00,43.85,43.89,43.85,43.87,27200.0,30.3255,30.3531,30.3255,30.3393,27200.0
2014-12-02 10:30:00,43.87,43.88,43.84,43.85,28900.0,30.3393,30.3462,30.3185,30.3255,28900.0
2014-12-02 10:35:00,43.86,43.88,43.84,43.85,39500.0,30.3324,30.3462,30.3185,30.3255,39500.0
2014-12-02 10:40:00,43.85,43.89,43.84,43.89,17700.0,30.3255,30.3531,30.3185,30.3531,17700.0
2014-12-02 10:45:00,43.89,43.92,43.89,43.9,42600.0,30.3531,30.3739,30.3531,30.36,42600.0
2014-12-02 10:50:00,43.9,43.91,43.88,43.89,29500.0,30.36,30.367,30.3462,30.3531,29500.0
2014-12-02 10:55:00,43.9,44.01,43.89,44.0,58000.0,30.36,30.4361,30.3531,30.4292,58000.0
2014-12-02 11:00:00,44.0,44.03,43.98,44.02,98500.0,30.4292,30.4499,30.4154,30.443,98500.0
2014-12-02 11:05:00,44.02,44.04,44.02,44.04,59500.0,30.443,30.4569,30.443,30.4569,59500.0
2014-12-02 11:10:00,44.04,44.07,44.03,44.03,75200.0,30.4569,30.4776,30.4499,30.4499,75200.0
2014-12-02 11:15:00,44.03,44.06,43.98,43.98,94700.0,30.4499,30.4707,30.4154,30.4154,94700.0
2014-12-02 11:20:00,43.99,44.0,43.97,43.98,39000.0,30.4223,30.4292,30.4084,30.4154,39000.0
2014-12-02 11:25:00,43.98,43.98,43.92,43.94,50300.0,30.4154,30.4154,30.3739,30.3877,50300.0
2014-12-02 11:30:00,43.93,43.96,43.92,43.95,264000.0,30.3808,30.4015,30.3739,30.3946,264000.0
2014-12-02 11:35:00,43.96,43.97,43.95,43.96,32200.0,30.4015,30.4084,30.3946,30.4015,32200.0
2014-12-02 11:40:00,43.96,43.97,43.95,43.96,43200.0,30.4015,30.4084,30.3946,30.4015,43200.0
2014-12-02 11:45:00,43.96,43.97,43.95,43.96,53000.0,30.4015,30.4084,30.3946,30.4015,53000.0
2014-12-02 11:50:00,43.97,43.99,43.95,43.97,39000.0,30.4084,30.4223,30.3946,30.4084,39000.0
2014-12-02 11:55:00,43.97,44.0,43.97,43.99,47900.0,30.4084,30.4292,30.4084,30.4223,47900.0
2014-12-02 12:00:00,43.99,44.01,43.98,44.0,22200.0,30.4223,30.4361,30.4154,30.4292,22200.0
2014-12-02 12:05:00,44.01,44.01,43.94,43.94,28100.0,30.4361,30.4361,30.3877,30.3877,28100.0
2014-12-02 12:10:00,43.94,43.97,43.94,43.95,37100.0,30.3877,30.4084,30.3877,30.3946,37100.0
2014-12-02 12:15:00,43.95,44.0,43.94,43.99,45700.0,30.3946,30.4292,30.3877,30.4223,45700.0
2014-12-02 12:20:00,43.99,43.99,43.96,43.98,20600.0,30.4223,30.4223,30.4015,30.4154,20600.0
2014-12-02 12:25:00,43.97,43.98,43.95,43.97,22100.0,30.4084,30.4154,30.3946,30.4084,22100.0
2014-12-02 12:30:00,43.96,43.97,43.93,43.93,73100.0,30.4015,30.4084,30.3808,30.3808,73100.0
2014-12-02 12:35:00,43.94,43.94,43.91,43.92,22000.0,30.3877,30.3877,30.367,30.3739,22000.0
2014-12-02 12:40:00,43.91,43.95,43.91,43.95,69300.0,30.367,30.3946,30.367,30.3946,69300.0
2014-12-02 12:45:00,43.95,43.96,43.94,43.96,44500.0,30.3946,30.4015,30.3877,30.4015,44500.0
2014-12-02 12:50:00,43.96,43.96,43.94,43.94,66900.0,30.4015,30.4015,30.3877,30.3877,66900.0
2014-12-02 12:55:00,43.95,43.96,43.93,43.93,34400.0,30.3946,30.4015,30.3808,30.3808,34400.0
2014-12-02 13:00:00,43.94,43.98,43.93,43.97,28100.0,30.3877,30.4154,30.3808,30.4084,28100.0
2014-12-02 13:05:00,43.98,44.0,43.97,43.98,23900.0,30.4154,30.4292,30.4084,30.4154,23900.0
2014-12-02 13:10:00,43.98,44.0,43.95,43.96,29900.0,30.4154,30.4292,30.3946,30.4015,29900.0
2014-12-02 13:15:00,43.95,43.97,43.94,43.97,35500.0,30.3946,30.4084,30.3877,30.4084,35500.0
2014-12-02 13:20:00,43.97,43.97,43.95,43.95,33400.0,30.4084,30.4084,30.3946,30.3946,33400.0
2014-12-02 13:25:00,43.95,44.03,43.95,44.01,49500.0,30.3946,30.4499,30.3946,30.4361,49500.0
2014-12-02 13:30:00,44.01,44.02,43.98,43.98,21800.0,30.4361,30.443,30.4154,30.4154,21800.0
2014-12-02 13:35:00,43.99,44.0,43.97,43.97,27900.0,30.4223,30.4292,30.4084,30.4084,27900.0
2014-12-02 13:40:00,43.97,43.99,43.96,43.99,26100.0,30.4084,30.4223,30.4015,30.4223,26100.0
2014-12-02 13:45:00,43.99,44.0,43.96,43.98,42300.0,30.4223,30.4292,30.4015,30.4154,42300.0
2014-12-02 13:50:00,43.98,43.99,43.94,43.94,38300.0,30.4154,30.4223,30.3877,30.3877,38300.0
2014-12-02 13:55:00,43.94,43.97,43.94,43.97,21300.0,30.3877,30.4084,30.3877,30.4084,21300.0
2014-12-02 14:00:00,43.97,44.0,43.96,43.98,30300.0,30.4084,30.4292,30.4015,30.4154,30300.0
2014-12-02 14:05:00,43.99,44.0,43.96,43.98,33200.0,30.4223,30.4292,30.4015,30.4154,33200.0
2014-12-02 14:10:00,43.98,44.0,43.97,43.98,37500.0,30.4154,30.4292,30.4084,30.4154,37500.0
2014-12-02 14:15:00,43.98,43.99,43.97,43.98,21000.0,30.4154,30.4223,30.4084,30.4154,21000.0
2014-12-02 14:20:00,43.98,44.0,43.97,43.99,33300.0,30.4154,30.4292,30.4084,30.4223,33300.0
2014-12-02 14:25:00,44.0,44.0,43.98,43.99,22400.0,30.4292,30.4292,30.4154,30.4223,22400.0
2014-12-02 14:30:00,43.98,43.99,43.95,43.96,54300.0,30.4154,30.4223,30.3946,30.4015,54300.0
2014-12-02 14:35:00,43.96,43.97,43.95,43.96,30500.0,30.4015,30.4084,30.3946,30.4015,30500.0
2014-12-02 14:40:00,43.96,43.98,43.96,43.97,31300.0,30.4015,30.4154,30.4015,30.4084,31300.0
2014-12-02 14:45:00,43.98,44.03,43.98,44.03,99900.0,30.4154,30.4499,30.4154,30.4499,99900.0
2014-12-02 14:50:00,44.03,44.05,44.02,44.04,74600.0,30.4499,30.4638,30.443,30.4569,74600.0
2014-12-02 14:55:00,44.05,44.06,44.03,44.04,69400.0,30.4638,30.4707,30.4499,30.4569,69400.0
2014-12-02 15:00:00,44.05,44.05,44.01,44.02,38100.0,30.4638,30.4638,30.4361,30.443,38100.0
2014-12-02 15:05:00,44.02,44.02,44.0,44.02,44000.0,30.443,30.443,30.4292,30.443,44000.0
2014-12-02 15:10:00,44.01,44.02,43.97,43.99,56100.0,30.4361,30.443,30.4084,30.4223,56100.0
2014-12-02 15:15:00,43.99,44.01,43.98,44.01,47400.0,30.4223,30.4361,30.4154,30.4361,47400.0
2014-12-02 15:20:00,44.01,44.01,43.97,43.98,128700.0,30.4361,30.4361,30.4084,30.4154,128700.0
2014-12-02 15:25:00,43.98,43.99,43.94,43.96,105100.0,30.4154,30.4223,30.3877,30.4015,105100.0
2014-12-02 15:30:00,43.96,44.0,43.95,44.0,81400.0,30.4015,30.4292,30.3946,30.4292,81400.0
2014-12-02 15:35:00,44.0,44.01,43.95,43.99,106600.0,30.4292,30.4361,30.3946,30.4223,106600.0
2014-12-02 15:40:00,43.99,44.01,43.97,44.01,116800.0,30.4223,30.4361,30.4084,30.4361,116800.0
2014-12-02 15:45:00,44.01,44.04,44.0,44.02,154100.0,30.4361,30.4569,30.4292,30.443,154100.0
2014-12-02 15:50:00,44.03,44.06,44.02,44.05,224100.0,30.4499,30.4707,30.443,30.4638,224100.0
2014-12-02 15:55:00,44.05,44.07,44.04,44.06,284900.0,30.4638,30.4776,30.4569,30.4707,284900.0
2014-12-03 09:30:00,43.96,44.15,43.95,44.11,162400.0,30.4015,30.5329,30.3946,30.5053,162400.0
2014-12-03 09:35:00,44.1,44.31,44.08,44.3,112900.0,30.4984,30.6436,30.4845,30.6367,112900.0
2014-12-03 09:40:00,44.31,44.35,44.29,44.34,46700.0,30.6436,30.6712,30.6298,30.6643,46700.0
2014-12-03 09:45:00,44.35,44.44,44.29,44.34,68100.0,30.6712,30.7335,30.6298,30.6643,68100.0
2014-12-03 09:50:00,44.35,44.39,44.31,44.33,46000.0,30.6712,30.6989,30.6436,30.6574,46000.0
2014-12-03 09:55:00,44.33,44.37,44.31,44.33,35400.0,30.6574,30.6851,30.6436,30.6574,35400.0
2014-12-03 10:00:00,44.34,44.4,44.33,44.39,66500.0,30.6643,30.7058,30.6574,30.6989,66500.0
2014-12-03 10:05:00,44.39,44.41,44.36,44.4,47400.0,30.6989,30.7127,30.6782,30.7058,47400.0
2014-12-03 10:10:00,44.4,44.41,44.33,44.36,49400.0,30.7058,30.7127,30.6574,30.6782,49400.0
2014-12-03 10:15:00,44.36,44.39,44.33,44.33,36300.0,30.6782,30.6989,30.6574,30.6574,36300.0
2014-12-03 10:20:00,44.33,44.38,44.3,44.36,73500.0,30.6574,30.692,30.6367,30.6782,73500.0
2014-12-03 10:25:00,44.36,44.36,44.32,44.33,20500.0,30.6782,30.6782,30.6505,30.6574,20500.0
2014-12-03 10:30:00,44.33,44.34,44.3,44.32,27800.0,30.6574,30.6643,30.6367,30.6505,27800.0
2014-12-03 10:35:00,44.32,44.33,44.3,44.33,70600.0,30.6505,30.6574,30.6367,30.6574,70600.0
2014-12-03 10:40:00,44.33,44.34,44.31,44.34,98300.0,30.6574,30.6643,30.6436,30.6643,98300.0
2014-12-03 10:45:00,44.34,44.35,44.32,44.33,58400.0,30.6643,30.6712,30.6505,30.6574,58400.0
2014-12-03 10:50:00,44.33,44.35,44.32,44.33,48000.0,30.6574,30.6712,30.6505,30.6574,48000.0
2014-12-03 10:55:00,44.34,44.35,44.3,44.32,64100.0,30.6643,30.6712,30.6367,30.6505,64100.0
2014-12-03 11:00:00,44.32,44.36,44.31,44.33,61700.0,30.6505,30.6782,30.6436,30.6574,61700.0
2014-12-03 11:05:00,44.33,44.37,44.32,44.34,54300.0,30.6574,30.6851,30.6505,30.6643,54300.0
2014-12-03 11:10:00,44.34,44.35,44.27,44.28,44700.0,30.6643,30.6712,30.6159,30.6228,44700.0
2014-12-03 11:15:00,44.27,44.28,44.24,44.25,22900.0,30.6159,30.6228,30.5952,30.6021,22900.0
2014-12-03 11:20:00,44.25,44.27,44.24,44.25,114700.0,30.6021,30.6159,30.5952,30.6021,114700.0
2014-12-03 11:25:00,44.25,44.28,44.21,44.28,37500.0,30.6021,30.6228,30.5744,30.6228,37500.0
2014-12-03 11:30:00,44.29,44.3,44.24,44.24,44800.0,30.6298,30.6367,30.5952,30.5952,44800.0
2014-12-03 11:35:00,44.25,44.25,44.2,44.21,31800.0,30.6021,30.6021,30.5675,30.5744,31800.0
2014-12-03 11:40:00,44.22,44.24,44.19,44.23,44800.0,30.5813,30.5952,30.5606,30.5883,44800.0
2014-12-03 11:45:00,44.22,44.22,44.17,44.18,20700.0,30.5813,30.5813,30.5468,30.5537,20700.0
2014-12-03 11:50:00,44.19,44.2,44.18,44.18,20100.0,30.5606,30.5675,30.5537,30.5537,20100.0
2014-12-03 11:55:00,44.19,44.21,44.18,44.2,38800.0,30.5606,30.5744,30.5537,30.5675,38800.0
2014-12-03 12:00:00,44.2,44.21,44.19,44.2,27500.0,30.5675,30.5744,30.5606,30.5675,27500.0
2014-12-03 12:05:00,44.2,44.21,44.18,44.19,24600.0,30.5675,30.5744,30.5537,30.5606,24600.0
2014-12-03 12:10:00,44.18,44.22,44.18,44.21,32300.0,30.5537,30.5813,30.5537,30.5744,32300.0
2014-12-03 12:15:00,44.22,44.22,44.18,44.19,21200.0,30.5813,30.5813,30.5537,30.5606,21200.0
2014-12-03 12:20:00,44.19,44.2,44.17,44.17,11200.0,30.5606,30.5675,30.5468,30.5468,11200.0
2014-12-03 12:25:00,44.16,44.17,44.15,44.15,33000.0,30.5398,30.5468,30.5329,30.5329,33000.0
2014-12-03 12:30:00,44.15,44.16,44.13,44.14,22600.0,30.5329,30.5398,30.5191,30.526,22600.0
2014-12-03 12:35:00,44.15,44.17,44.13,44.15,36600.0,30.5329,30.5468,30.5191,30.5329,36600.0
2014-12-03 12:40:00,44.14,44.16,44.13,44.15,23300.0,30.526,30.5398,30.5191,30.5329,23300.0
2014-12-03 12:45:00,44.15,44.18,44.14,44.17,18900.0,30.5329,30.5537,30.526,30.5468,18900.0
2014-12-03 12:50:00,44.17,44.18,44.16,44.18,21700.0,30.5468,30.5537,30.5398,30.5537,21700.0
2014-12-03 12:55:00,44.18,44.21,44.17,44.21,24500.0,30.5537,30.5744,30.5468,30.5744,24500.0
2014-12-03 13:00:00,44.21,44.22,44.2,44.21,11800.0,30.5744,30.5813,30.5675,30.5744,11800.0
2014-12-03 13:05:00,44.21,44.21,44.19,44.2,21300.0,30.5744,30.5744,30.5606,30.5675,21300.0
2014-12-03 13:10:00,44.2,44.2,44.18,44.19,11300.0,30.5675,30.5675,30.5537,30.5606,11300.0
2014-12-03 13:15:00,44.19,44.19,44.18,44.19,17000.0,30.5606,30.5606,30.5537,30.5606,17000.0
2014-12-03 13:20:00,44.18,44.19,44.18,44.19,10700.0,30.5537,30.5606,30.5537,30.5606,10700.0
2014-12-03 13:25:00,44.18,44.19,44.18,44.19,7600.0,30.5537,30.5606,30.5537,30.5606,7600.0
2014-12-03 13:30:00,44.19,44.19,44.17,44.18,20600.0,30.5606,30.5606,30.5468,30.5537,20600.0
2014-12-03 13:35:00,44.18,44.2,44.17,44.19,16500.0,30.5537,30.5675,30.5468,30.5606,16500.0
2014-12-03 13:40:00,44.2,44.2,44.19,44.2,11700.0,30.5675,30.5675,30.5606,30.5675,11700.0
2014-12-03 13:45:00,44.2,44.2,44.17,44.19,25200.0,30.5675,30.5675,30.5468,30.5606,25200.0
2014-12-03 13:50:00,44.18,44.2,44.18,44.19,21200.0,30.5537,30.5675,30.5537,30.5606,21200.0
2014-12-03 13:55:00,44.18,44.19,44.18,44.19,19000.0,30.5537,30.5606,30.5537,30.5606,19000.0
2014-12-03 14:00:00,44.19,44.2,44.18,44.19,22400.0,30.5606,30.5675,30.5537,30.5606,22400.0
2014-12-03 14:05:00,44.19,44.23,44.18,44.23,20500.0,30.5606,30.5883,30.5537,30.5883,20500.0
2014-12-03 14:10:00,44.23,44.25,44.23,44.25,17300.0,30.5883,30.6021,30.5883,30.6021,17300.0
2014-12-03 14:15:00,44.24,44.26,44.23,44.24,108800.0,30.5952,30.609,30.5883,30.5952,108800.0
2014-12-03 14:20:00,44.25,44.25,44.24,44.25,18700.0,30.6021,30.6021,30.5952,30.6021,18700.0
2014-12-03 14:25:00,44.24,44.26,44.24,44.25,37400.0,30.5952,30.609,30.5952,30.6021,37400.0
2014-12-03 14:30:00,44.25,44.26,44.24,44.24,76500.0,30.6021,30.609,30.5952,30.5952,76500.0
2014-12-03 14:35:00,44.25,44.26,44.24,44.26,21700.0,30.6021,30.609,30.5952,30.609,21700.0
2014-12-03 14:40:00,44.25,44.28,44.25,44.27,21300.0,30.6021,30.6228,30.6021,30.6159,21300.0
2014-12-03 14:45:00,44.27,44.28,44.24,44.25,28100.0,30.6159,30.6228,30.5952,30.6021,28100.0
2014-12-03 14:50:00,44.25,44.26,44.24,44.25,31100.0,30.6021,30.609,30.5952,30.6021,31100.0
2014-12-03 14:55:00,44.25,44.27,44.24,44.26,90400.0,30.6021,30.6159,30.5952,30.609,90400.0
2014-12-03 15:00:00,44.26,44.29,44.26,44.26,52600.0,30.609,30.6298,30.609,30.609,52600.0
2014-12-03 15:05:00,44.27,44.28,44.24,44.25,35700.0,30.6159,30.6228,30.5952,30.6021,35700.0
2014-12-03 15:10:00,44.26,44.3,44.25,44.28,41600.0,30.609,30.6367,30.6021,30.6228,41600.0
2014-12-03 15:15:00,44.28,44.29,44.26,44.28,90300.0,30.6228,30.6298,30.609,30.6228,90300.0
2014-12-03 15:20:00,44.28,44.3,44.27,44.29,33600.0,30.6228,30.6367,30.6159,30.6298,33600.0
2014-12-03 15:25:00,44.29,44.32,44.28,44.32,66300.0,30.6298,30.6505,30.6228,30.6505,66300.0
2014-12-03 15:30:00,44.32,44.35,44.31,44.34,48900.0,30.6505,30.6712,30.6436,30.6643,48900.0
2014-12-03 15:35:00,44.34,44.36,44.32,44.34,44900.0,30.6643,30.6782,30.6505,30.6643,44900.0
2014-12-03 15:40:00,44.34,44.35,44.33,44.33,72800.0,30.6643,30.6712,30.6574,30.6574,72800.0
2014-12-03 15:45:00,44.34,44.35,44.32,44.32,184200.0,30.6643,30.6712,30.6505,30.6505,184200.0
2014-12-03 15:50:00,44.32,44.33,44.3,44.31,138800.0,30.6505,30.6574,30.6367,30.6436,138800.0
2014-12-03 15:55:00,44.31,44.33,44.3,44.31,179100.0,30.6436,30.6574,30.6367,30.6436,179100.0
2014-12-04 09:30:00,44.16,44.33,44.16,44.22,82100.0,30.5398,30.6574,30.5398,30.5813,82100.0
2014-12-04 09:35:00,44.22,44.27,44.16,44.27,16800.0,30.5813,30.6159,30.5398,30.6159,16800.0
2014-12-04 09:40:00,44.26,44.32,44.24,44.31,28100.0,30.609,30.6505,30.5952,30.6436,28100.0
2014-12-04 09:45:00,44.32,44.33,44.26,44.3,44500.0,30.6505,30.6574,30.609,30.6367,44500.0
2014-12-04 09:50:00,44.3,44.3,44.21,44.25,42000.0,30.6367,30.6367,30.5744,30.6021,42000.0
2014-12-04 09:55:00,44.24,44.3,44.23,44.29,90000.0,30.5952,30.6367,30.5883,30.6298,90000.0
2014-12-04 10:00:00,44.29,44.35,44.28,44.35,246800.0,30.6298,30.6712,30.6228,30.6712,246800.0
2014-12-04 10:05:00,44.35,44.39,44.28,44.29,191600.0,30.6712,30.6989,30.6228,30.6298,191600.0
2014-12-04 10:10:00,44.28,44.32,44.27,44.3,84700.0,30.6228,30.6505,30.6159,30.6367,84700.0
2014-12-04 10:15:00,44.29,44.34,44.27,44.32,88700.0,30.6298,30.6643,30.6159,30.6505,88700.0
2014-12-04 10:20:00,44.32,44.38,44.31,44.36,76900.0,30.6505,30.692,30.6436,30.6782,76900.0
2014-12-04 10:25:00,44.35,44.35,44.28,44.29,43800.0,30.6712,30.6712,30.6228,30.6298,43800.0
2014-12-04 10:30:00,44.29,44.29,44.24,44.26,59700.0,30.6298,30.6298,30.5952,30.609,59700.0
2014-12-04 10:35:00,44.25,44.26,44.19,44.22,57700.0,30.6021,30.609,30.5606,30.5813,57700.0
2014-12-04 10:40:00,44.22,44.24,44.19,44.21,37500.0,30.5813,30.5952,30.5606,30.5744,37500.0
2014-12-04 10:45:00,44.2,44.2,44.16,44.19,64800.0,30.5675,30.5675,30.5398,30.5606,64800.0
2014-12-04 10:50:00,44.19,44.2,44.17,44.19,40100.0,30.5606,30.5675,30.5468,30.5606,40100.0
2014-12-04 10:55:00,44.19,44.21,44.18,44.19,40000.0,30.5606,30.5744,30.5537,30.5606,40000.0
2014-12-04 11:00:00,44.19,44.19,44.16,44.18,24500.0,30.5606,30.5606,30.5398,30.5537,24500.0
2014-12-04 11:05:00,44.18,44.19,44.16,44.19,62500.0,30.5537,30.5606,30.5398,30.5606,62500.0
2014-12-04 11:10:00,44.18,44.2,44.17,44.2,71400.0,30.5537,30.5675,30.5468,30.5675,71400.0
2014-12-04 11:15:00,44.19,44.2,44.17,44.19,35500.0,30.5606,30.5675,30.5468,30.5606,35500.0
2014-12-04 11:20:00,44.18,44.2,44.17,44.19,119500.0,30.5537,30.5675,30.5468,30.5606,119500.0
2014-12-04 11:25:00,44.19,44.19,44.17,44.18,48900.0,30.5606,30.5606,30.5468,30.5537,48900.0
2014-12-04 11:30:00,44.18,44.19,44.16,44.19,115600.0,30.5537,30.5606,30.5398,30.5606,115600.0
2014-12-04 11:35:00,44.18,44.25,44.18,44.24,48100.0,30.5537,30.6021,30.5537,30.5952,48100.0
2014-12-04 11:40:00,44.24,44.26,44.24,44.25,60600.0,30.5952,30.609,30.5952,30.6021,60600.0
2014-12-04 11:45:00,44.26,44.28,44.24,44.28,103300.0,30.609,30.6228,30.5952,30.6228,103300.0
2014-12-04 11:50:00,44.27,44.32,44.27,44.32,50100.0,30.6159,30.6505,30.6159,30.6505,50100.0
2014-12-04 11:55:00,44.32,44.36,44.31,44.34,42400.0,30.6505,30.6782,30.6436,30.6643,42400.0
2014-12-04 12:00:00,44.33,44.34,44.31,44.33,45600.0,30.6574,30.6643,30.6436,30.6574,45600.0
2014-12-04 12:05:00,44.33,44.37,44.32,44.36,51400.0,30.6574,30.6851,30.6505,30.6782,51400.0
2014-12-04 12:10:00,44.36,44.37,44.34,44.36,39400.0,30.6782,30.6851,30.6643,30.6782,39400.0
2014-12-04 12:15:00,44.36,44.36,44.35,44.35,4300.0,30.6782,30.6782,30.6712,30.6712,4300.0
2014-12-04 12:20:00,44.36,44.36,44.33,44.33,13800.0,30.6782,30.6782,30.6574,30.6574,13800.0
2014-12-04 12:25:00,44.33,44.34,44.32,44.32,6800.0,30.6574,30.6643,30.6505,30.6505,6800.0
2014-12-04 12:30:00,44.33,44.54,44.32,44.53,243700.0,30.6574,30.8026,30.6505,30.7957,243700.0
2014-12-04 12:35:00,44.53,44.54,44.44,44.44,48500.0,30.7957,30.8026,30.7335,30.7335,48500.0
2014-12-04 12:40:00,44.44,44.46,44.43,44.43,113600.0,30.7335,30.7473,30.7266,30.7266,113600.0
2014-12-04 12:45:00,44.43,44.46,44.41,44.42,29100.0,30.7266,30.7473,30.7127,30.7197,29100.0
2014-12-04 12:50:00,44.41,44.42,44.4,44.41,35900.0,30.7127,30.7197,30.7058,30.7127,35900.0
2014-12-04 12:55:00,44.41,44.42,44.36,44.39,48400.0,30.7127,30.7197,30.6782,30.6989,48400.0
2014-12-04 13:00:00,44.39,44.42,44.36,44.41,33100.0,30.6989,30.7197,30.6782,30.7127,33100.0
2014-12-04 13:05:00,44.4,44.41,44.38,44.4,10300.0,30.7058,30.7127,30.692,30.7058,10300.0
2014-12-04 13:10:00,44.4,44.41,44.37,44.4,23900.0,30.7058,30.7127,30.6851,30.7058,23900.0
2014-12-04 13:15:00,44.4,44.41,44.39,44.41,42600.0,30.7058,30.7127,30.6989,30.7127,42600.0
2014-12-04 13:20:00,44.41,44.43,44.4,44.41,30800.0,30.7127,30.7266,30.7058,30.7127,30800.0
2014-12-04 13:25:00,44.41,44.43,44.4,44.43,19700.0,30.7127,30.7266,30.7058,30.7266,19700.0
2014-12-04 13:30:00,44.42,44.43,44.4,44.43,27800.0,30.7197,30.7266,30.7058,30.7266,27800.0
2014-12-04 13:35:00,44.43,44.43,44.42,44.43,46200.0,30.7266,30.7266,30.7197,30.7266,46200.0
2014-12-04 13:40:00,44.43,44.46,44.42,44.45,29000.0,30.7266,30.7473,30.7197,30.7404,29000.0
2014-12-04 13:45:00,44.45,44.47,44.43,44.47,38100.0,30.7404,30.7542,30.7266,30.7542,38100.0
2014-12-04 13:50:00,44.46,44.48,44.44,44.45,16900.0,30.7473,30.7612,30.7335,30.7404,16900.0
2014-12-04 13:55:00,44.45,44.45,44.43,44.45,10200.0,30.7404,30.7404,30.7266,30.7404,10200.0
2014-12-04 14:00:00,44.44,44.45,44.42,44.44,11100.0,30.7335,30.7404,30.7197,30.7335,11100.0
2014-12-04 14:05:00,44.44,44.45,44.43,44.45,65100.0,30.7335,30.7404,30.7266,30.7404,65100.0
2014-12-04 14:10:00,44.45,44.47,44.44,44.47,35800.0,30.7404,30.7542,30.7335,30.7542,35800.0
2014-12-04 14:15:00,44.47,44.48,44.46,44.47,30300.0,30.7542,30.7612,30.7473,30.7542,30300.0
2014-12-04 14:20:00,44.47,44.48,44.46,44.48,30600.0,30.7542,30.7612,30.7473,30.7612,30600.0
2014-12-04 14:25:00,44.47,44.48,44.44,44.44,16000.0,30.7542,30.7612,30.7335,30.7335,16000.0
2014-12-04 14:30:00,44.44,44.44,44.4,44.43,54600.0,30.7335,30.7335,30.7058,30.7266,54600.0
2014-12-04 14:35:00,44.43,44.44,44.42,44.43,44200.0,30.7266,30.7335,30.7197,30.7266,44200.0
2014-12-04 14:40:00,44.43,44.44,44.41,44.41,17400.0,30.7266,30.7335,30.7127,30.7127,17400.0
2014-12-04 14:45:00,44.41,44.43,44.41,44.43,23300.0,30.7127,30.7266,30.7127,30.7266,23300.0
2014-12-04 14:50:00,44.42,44.43,44.39,44.41,23900.0,30.7197,30.7266,30.6989,30.7127,23900.0
2014-12-04 14:55:00,44.42,44.42,44.39,44.4,14400.0,30.7197,30.7197,30.6989,30.7058,14400.0
2014-12-04 15:00:00,44.4,44.46,44.39,44.44,43200.0,30.7058,30.7473,30.6989,30.7335,43200.0
2014-12-04 15:05:00,44.44,44.45,44.43,44.43,13500.0,30.7335,30.7404,30.7266,30.7266,13500.0
2014-12-04 15:10:00,44.44,44.44,44.42,44.42,21600.0,30.7335,30.7335,30.7197,30.7197,21600.0
2014-12-04 15:15:00,44.43,44.44,44.42,44.44,126500.0,30.7266,30.7335,30.7197,30.7335,126500.0
2014-12-04 15:20:00,44.44,44.44,44.33,44.34,76000.0,30.7335,30.7335,30.6574,30.6643,76000.0
2014-12-04 15:25:00,44.34,44.39,44.34,44.39,124700.0,30.6643,30.6989,30.6643,30.6989,124700.0
2014-12-04 15:30:00,44.39,44.45,44.38,44.43,115200.0,30.6989,30.7404,30.692,30.7266,115200.0
2014-12-04 15:35:00,44.44,44.44,44.41,44.42,40200.0,30.7335,30.7335,30.7127,30.7197,40200.0
2014-12-04 15:40:00,44.43,44.47,44.41,44.47,74800.0,30.7266,30.7542,30.7127,30.7542,74800.0
2014-12-04 15:45:00,44.47,44.49,44.46,44.49,83100.0,30.7542,30.7681,30.7473,30.7681,83100.0
2014-12-04 15:50:00,44.49,44.51,44.48,44.51,98600.0,30.7681,30.7819,30.7612,30.7819,98600.0
2014-12-04 15:55:00,44.51,44.53,44.47,44.53,329600.0,30.7819,30.7957,30.7542,30.7957,329600.0
2014-12-05 09:30:00,44.73,45.14,44.73,45.01,414600.0,30.934,31.2176,30.934,31.1277,414600.0
2014-12-05 09:35:00,45.02,45.1,44.91,44.96,211600.0,31.1346,31.1899,31.0585,31.0931,211600.0
2014-12-05 09:40:00,44.94,45.0,44.89,44.9,130900.0,31.0793,31.1208,31.0447,31.0516,130900.0
2014-12-05 09:45:00,44.89,45.04,44.89,45.03,87000.0,31.0447,31.1484,31.0447,31.1415,87000.0
2014-12-05 09:50:00,45.04,45.08,45.02,45.08,78500.0,31.1484,31.1761,31.1346,31.1761,78500.0
2014-12-05 09:55:00,45.09,45.1,45.04,45.05,44400.0,31.183,31.1899,31.1484,31.1553,44400.0
2014-12-05 10:00:00,45.05,45.06,44.93,44.96,133200.0,31.1553,31.1623,31.0724,31.0931,133200.0
2014-12-05 10:05:00,44.96,45.1,44.96,45.09,51200.0,31.0931,31.1899,31.0931,31.183,51200.0
2014-12-05 10:10:00,45.1,45.2,45.09,45.17,140400.0,31.1899,31.2591,31.183,31.2383,140400.0
2014-12-05 10:15:00,45.17,45.2,45.13,45.18,74000.0,31.2383,31.2591,31.2107,31.2453,74000.0
2014-12-05 10:20:00,45.18,45.2,45.1,45.13,161200.0,31.2453,31.2591,31.1899,31.2107,161200.0
2014-12-05 10:25:00,45.13,45.14,45.04,45.1,74800.0,31.2107,31.2176,31.1484,31.1899,74800.0
2014-12-05 10:30:00,45.11,45.15,45.06,45.06,74100.0,31.1968,31.2245,31.1623,31.1623,74100.0
2014-12-05 10:35:00,45.06,45.11,45.05,45.11,69500.0,31.1623,31.1968,31.1553,31.1968,69500.0
2014-12-05 10:40:00,45.1,45.13,45.08,45.09,53300.0,31.1899,31.2107,31.1761,31.183,53300.0
2014-12-05 10:45:00,45.1,45.14,45.08,45.1,114400.0,31.1899,31.2176,31.1761,31.1899,114400.0
2014-12-05 10:50:00,45.09,45.09,45.0,45.02,26200.0,31.183,31.183,31.1208,31.1346,26200.0
2014-12-05 10:55:00,45.02,45.09,45.0,45.07,84600.0,31.1346,31.183,31.1208,31.1692,84600.0
2014-12-05 11:00:00,45.09,45.13,45.08,45.08,46000.0,31.183,31.2107,31.1761,31.1761,46000.0
2014-12-05 11:05:00,45.09,45.09,45.06,45.08,25600.0,31.183,31.183,31.1623,31.1761,25600.0
2014-12-05 11:10:00,45.08,45.09,45.05,45.08,26400.0,31.1761,31.183,31.1553,31.1761,26400.0
2014-12-05 11:15:00,45.08,45.09,45.05,45.05,17700.0,31.1761,31.183,31.1553,31.1553,17700.0
2014-12-05 11:20:00,45.05,45.13,45.04,45.12,33900.0,31.1553,31.2107,31.1484,31.2038,33900.0
2014-12-05 11:25:00,45.12,45.12,45.09,45.11,30900.0,31.2038,31.2038,31.183,31.1968,30900.0
2014-12-05 11:30:00,45.12,45.12,45.06,45.09,39200.0,31.2038,31.2038,31.1623,31.183,39200.0
2014-12-05 11:35:00,45.09,45.1,45.04,45.08,21500.0,31.183,31.1899,31.1484,31.1761,21500.0
2014-12-05 11:40:00,45.09,45.1,45.07,45.09,10700.0,31.183,31.1899,31.1692,31.183,10700.0
2014-12-05 11:45:00,45.1,45.14,45.1,45.14,25100.0,31.1899,31.2176,31.1899,31.2176,25100.0
2014-12-05 11:50:00,45.15,45.2,45.15,45.2,59100.0,31.2245,31.2591,31.2245,31.2591,59100.0
2014-12-05 11:55:00,45.2,45.2,45.16,45.17,43900.0,31.2591,31.2591,31.2314,31.2383,43900.0
2014-12-05 12:00:00,45.16,45.19,45.15,45.17,70500.0,31.2314,31.2522,31.2245,31.2383,70500.0
2014-12-05 12:05:00,45.18,45.19,45.16,45.19,31200.0,31.2453,31.2522,31.2314,31.2522,31200.0
2014-12-05 12:10:00,45.19,45.19,45.16,45.19,30200.0,31.2522,31.2522,31.2314,31.2522,30200.0
2014-12-05 12:15:00,45.18,45.21,45.18,45.21,37600.0,31.2453,31.266,31.2453,31.266,37600.0
2014-12-05 12:20:00,45.21,45.21,45.18,45.19,33400.0,31.266,31.266,31.2453,31.2522,33400.0
2014-12-05 12:25:00,45.19,45.19,45.16,45.16,12600.0,31.2522,31.2522,31.2314,31.2314,12600.0
2014-12-05 12:30:00,45.16,45.18,45.15,45.17,32300.0,31.2314,31.2453,31.2245,31.2383,32300.0
2014-12-05 12:35:00,45.17,45.17,45.16,45.16,21200.0,31.2383,31.2383,31.2314,31.2314,21200.0
2014-12-05 12:40:00,45.16,45.2,45.16,45.2,47500.0,31.2314,31.2591,31.2314,31.2591,47500.0
2014-12-05 12:45:00,45.2,45.2,45.18,45.19,29700.0,31.2591,31.2591,31.2453,31.2522,29700.0
2014-12-05 12:50:00,45.19,45.19,45.16,45.17,37000.0,31.2522,31.2522,31.2314,31.2383,37000.0
2014-12-05 12:55:00,45.18,45.2,45.17,45.18,38700.0,31.2453,31.2591,31.2383,31.2453,38700.0
2014-12-05 13:00:00,45.18,45.2,45.17,45.19,36600.0,31.2453,31.2591,31.2383,31.2522,36600.0
2014-12-05 13:05:00,45.2,45.21,45.18,45.18,15200.0,31.2591,31.266,31.2453,31.2453,15200.0
2014-12-05 13:10:00,45.18,45.19,45.16,45.16,25700.0,31.2453,31.2522,31.2314,31.2314,25700.0
2014-12-05 13:15:00,45.16,45.19,45.15,45.19,47900.0,31.2314,31.2522,31.2245,31.2522,47900.0
2014-12-05 13:20:00,45.18,45.19,45.16,45.17,17100.0,31.2453,31.2522,31.2314,31.2383,17100.0
2014-12-05 13:25:00,45.17,45.2,45.16,45.19,87000.0,31.2383,31.2591,31.2314,31.2522,87000.0
2014-12-05 13:30:00,45.2,45.2,45.15,45.16,19900.0,31.2591,31.2591,31.2245,31.2314,19900.0
2014-12-05 13:35:00,45.15,45.18,45.15,45.18,19700.0,31.2245,31.2453,31.2245,31.2453,19700.0
2014-12-05 13:40:00,45.17,45.18,45.16,45.17,14200.0,31.2383,31.2453,31.2314,31.2383,14200.0
2014-12-05 13:45:00,45.18,45.18,45.17,45.17,13700.0,31.2453,31.2453,31.2383,31.2383,13700.0
2014-12-05 13:50:00,45.17,45.17,45.12,45.13,39500.0,31.2383,31.2383,31.2038,31.2107,39500.0
2014-12-05 13:55:00,45.13,45.15,45.13,45.13,232000.0,31.2107,31.2245,31.2107,31.2107,232000.0
2014-12-05 14:00:00,45.14,45.15,45.12,45.13,22500.0,31.2176,31.2245,31.2038,31.2107,22500.0
2014-12-05 14:05:00,45.13,45.16,45.11,45.14,71200.0,31.2107,31.2314,31.1968,31.2176,71200.0
2014-12-05 14:10:00,45.14,45.18,45.13,45.16,527600.0,31.2176,31.2453,31.2107,31.2314,527600.0
2014-12-05 14:15:00,45.16,45.18,45.16,45.17,23300.0,31.2314,31.2453,31.2314,31.2383,23300.0
2014-12-05 14:20:00,45.16,45.17,45.13,45.14,87300.0,31.2314,31.2383,31.2107,31.2176,87300.0
2014-12-05 14:25:00,45.14,45.15,45.12,45.13,32900.0,31.2176,31.2245,31.2038,31.2107,32900.0
2014-12-05 14:30:00,45.13,45.13,45.11,45.13,24600.0,31.2107,31.2107,31.1968,31.2107,24600.0
2014-12-05 14:35:00,45.12,45.14,45.11,45.12,41100.0,31.2038,31.2176,31.1968,31.2038,41100.0
2014-12-05 14:40:00,45.12,45.14,45.12,45.14,38500.0,31.2038,31.2176,31.2038,31.2176,38500.0
2014-12-05 14:45:00,45.14,45.14,45.13,45.14,132900.0,31.2176,31.2176,31.2107,31.2176,132900.0
2014-12-05 14:50:00,45.13,45.13,45.11,45.11,60900.0,31.2107,31.2107,31.1968,31.1968,60900.0
2014-12-05 14:55:00,45.11,45.12,45.06,45.08,56600.0,31.1968,31.2038,31.1623,31.1761,56600.0
2014-12-05 15:00:00,45.07,45.1,45.06,45.1,108200.0,31.1692,31.1899,31.1623,31.1899,108200.0
2014-12-05 15:05:00,45.1,45.12,45.09,45.11,113500.0,31.1899,31.2038,31.183,31.1968,113500.0
2014-12-05 15:10:00,45.11,45.12,45.1,45.1,84600.0,31.1968,31.2038,31.1899,31.1899,84600.0
2014-12-05 15:15:00,45.11,45.14,45.1,45.14,80200.0,31.1968,31.2176,31.1899,31.2176,80200.0
2014-12-05 15:20:00,45.14,45.14,45.11,45.11,65300.0,31.2176,31.2176,31.1968,31.1968,65300.0
2014-12-05 15:25:00,45.11,45.13,45.11,45.13,82600.0,31.1968,31.2107,31.1968,31.2107,82600.0
2014-12-05 15:30:00,45.13,45.13,45.09,45.09,48600.0,31.2107,31.2107,31.183,31.183,48600.0
2014-12-05 15:35:00,45.09,45.11,45.08,45.09,97200.0,31.183,31.1968,31.1761,31.183,97200.0
2014-12-05 15:40:00,45.09,45.1,45.07,45.09,123100.0,31.183,31.1899,31.1692,31.183,123100.0
2014-12-05 15:45:00,45.09,45.11,45.03,45.04,181300.0,31.183,31.1968,31.1415,31.1484,181300.0
2014-12-05 15:50:00,45.04,45.08,45.03,45.06,169500.0,31.1484,31.1761,31.1415,31.1623,169500.0
2014-12-05 15:55:00,45.06,45.14,45.04,45.12,405900.0,31.1623,31.2176,31.1484,31.2038,405900.0
2014-12-08 09:30:00,44.79,44.92,44.7,44.82,403700.0,30.9755,31.0654,30.9133,30.9963,403700.0
2014-12-08 09:35:00,44.83,45.04,44.83,44.97,77200.0,31.0032,31.1484,31.0032,31.1,77200.0
2014-12-08 09:40:00,44.96,45.0,44.84,44.95,98400.0,31.0931,31.1208,31.0101,31.0862,98400.0
2014-12-08 09:45:00,44.95,45.03,44.94,45.01,58100.0,31.0862,31.1415,31.0793,31.1277,58100.0
2014-12-08 09:50:00,45.01,45.13,44.99,45.12,106400.0,31.1277,31.2107,31.1139,31.2038,106400.0
2014-12-08 09:55:00,45.11,45.14,45.05,45.14,73300.0,31.1968,31.2176,31.1553,31.2176,73300.0
2014-12-08 10:00:00,45.15,45.25,45.15,45.24,101700.0,31.2245,31.2937,31.2245,31.2867,101700.0
2014-12-08 10:05:00,45.24,45.3,45.23,45.23,87000.0,31.2867,31.3282,31.2798,31.2798,87000.0
2014-12-08 10:10:00,45.23,45.24,45.17,45.24,471000.0,31.2798,31.2867,31.2383,31.2867,471000.0
2014-12-08 10:15:00,45.24,45.38,45.24,45.37,137800.0,31.2867,31.3836,31.2867,31.3767,137800.0
2014-12-08 10:20:00,45.36,45.37,45.3,45.35,337000.0,31.3697,31.3767,31.3282,31.3628,337000.0
2014-12-08 10:25:00,45.34,45.41,45.34,45.38,81200.0,31.3559,31.4043,31.3559,31.3836,81200.0
2014-12-08 10:30:00,45.37,45.38,45.33,45.38,91300.0,31.3767,31.3836,31.349,31.3836,91300.0
2014-12-08 10:35:00,45.39,45.4,45.31,45.36,68700.0,31.3905,31.3974,31.3352,31.3697,68700.0
2014-12-08 10:40:00,45.36,45.4,45.35,45.39,87500.0,31.3697,31.3974,31.3628,31.3905,87500.0
2014-12-08 10:45:00,45.39,45.41,45.38,45.4,37000.0,31.3905,31.4043,31.3836,31.3974,37000.0
2014-12-08 10:50:00,45.4,45.4,45.34,45.38,89400.0,31.3974,31.3974,31.3559,31.3836,89400.0
2014-12-08 10:55:00,45.38,45.38,45.34,45.37,70500.0,31.3836,31.3836,31.3559,31.3767,70500.0
2014-12-08 11:00:00,45.37,45.38,45.34,45.37,52600.0,31.3767,31.3836,31.3559,31.3767,52600.0
2014-12-08 11:05:00,45.37,45.41,45.36,45.4,364500.0,31.3767,31.4043,31.3697,31.3974,364500.0
2014-12-08 11:10:00,45.39,45.44,45.39,45.44,70400.0,31.3905,31.4251,31.3905,31.4251,70400.0
2014-12-08 11:15:00,45.44,45.47,45.42,45.42,88000.0,31.4251,31.4458,31.4112,31.4112,88000.0
2014-12-08 11:20:00,45.42,45.48,45.4,45.47,56100.0,31.4112,31.4527,31.3974,31.4458,56100.0
2014-12-08 11:25:00,45.47,45.49,45.46,45.49,98500.0,31.4458,31.4596,31.4389,31.4596,98500.0
2014-12-08 11:30:00,45.49,45.52,45.43,45.44,146900.0,31.4596,31.4804,31.4181,31.4251,146900.0
2014-12-08 11:35:00,45.43,45.43,45.4,45.4,71300.0,31.4181,31.4181,31.3974,31.3974,71300.0
2014-12-08 11:40:00,45.41,45.44,45.4,45.42,87800.0,31.4043,31.4251,31.3974,31.4112,87800.0
2014-12-08 11:45:00,45.41,45.44,45.4,45.44,78300.0,31.4043,31.4251,31.3974,31.4251,78300.0
2014-12-08 11:50:00,45.44,45.49,45.42,45.48,72200.0,31.4251,31.4596,31.4112,31.4527,72200.0
2014-12-08 11:55:00,45.48,45.5,45.46,45.47,45200.0,31.4527,31.4666,31.4389,31.4458,45200.0
2014-12-08 12:00:00,45.47,45.47,45.45,45.46,61300.0,31.4458,31.4458,31.432,31.4389,61300.0
2014-12-08 12:05:00,45.45,45.49,45.45,45.47,40000.0,31.432,31.4596,31.432,31.4458,40000.0
2014-12-08 12:10:00,45.47,45.47,45.4,45.42,174700.0,31.4458,31.4458,31.3974,31.4112,174700.0
2014-12-08 12:15:00,45.42,45.43,45.3,45.32,95500.0,31.4112,31.4181,31.3282,31.3421,95500.0
2014-12-08 12:20:00,45.32,45.38,45.28,45.37,90200.0,31.3421,31.3836,31.3144,31.3767,90200.0
2014-12-08 12:25:00,45.36,45.37,45.34,45.36,54300.0,31.3697,31.3767,31.3559,31.3697,54300.0
2014-12-08 12:30:00,45.35,45.38,45.33,45.37,87400.0,31.3628,31.3836,31.349,31.3767,87400.0
2014-12-08 12:35:00,45.37,45.38,45.34,45.38,44100.0,31.3767,31.3836,31.3559,31.3836,44100.0
2014-12-08 12:40:00,45.38,45.41,45.36,45.37,81400.0,31.3836,31.4043,31.3697,31.3767,81400.0
2014-12-08 12:45:00,45.37,45.37,45.32,45.36,37100.0,31.3767,31.3767,31.3421,31.3697,37100.0
2014-12-08 12:50:00,45.36,45.38,45.29,45.3,79800.0,31.3697,31.3836,31.3213,31.3282,79800.0
2014-12-08 12:55:00,45.3,45.34,45.28,45.34,65300.0,31.3282,31.3559,31.3144,31.3559,65300.0
2014-12-08 13:00:00,45.34,45.35,45.32,45.35,62700.0,31.3559,31.3628,31.3421,31.3628,62700.0
2014-12-08 13:05:00,45.34,45.35,45.29,45.29,82400.0,31.3559,31.3628,31.3213,31.3213,82400.0
2014-12-08 13:10:00,45.3,45.33,45.27,45.28,81400.0,31.3282,31.349,31.3075,31.3144,81400.0
2014-12-08 13:15:00,45.28,45.32,45.25,45.31,89600.0,31.3144,31.3421,31.2937,31.3352,89600.0
2014-12-08 13:20:00,45.31,45.32,45.24,45.29,141900.0,31.3352,31.3421,31.2867,31.3213,141900.0
2014-12-08 13:25:00,45.3,45.33,45.29,45.3,35800.0,31.3282,31.349,31.3213,31.3282,35800.0
2014-12-08 13:30:00,45.29,45.31,45.23,45.26,109300.0,31.3213,31.3352,31.2798,31.3006,109300.0
2014-12-08 13:35:00,45.25,45.26,45.17,45.19,173000.0,31.2937,31.3006,31.2383,31.2522,173000.0
2014-12-08 13:40:00,45.18,45.19,45.15,45.16,42700.0,31.2453,31.2522,31.2245,31.2314,42700.0
2014-12-08 13:45:00,45.16,45.16,45.09,45.13,202500.0,31.2314,31.2314,31.183,31.2107,202500.0
2014-12-08 13:50:00,45.13,45.18,45.13,45.15,66300.0,31.2107,31.2453,31.2107,31.2245,66300.0
2014-12-08 13:55:00,45.14,45.16,45.11,45.12,36900.0,31.2176,31.2314,31.1968,31.2038,36900.0
2014-12-08 14:00:00,45.12,45.12,45.01,45.05,77700.0,31.2038,31.2038,31.1277,31.1553,77700.0
2014-12-08 14:05:00,45.05,45.12,45.05,45.12,47300.0,31.1553,31.2038,31.1553,31.2038,47300.0
2014-12-08 14:10:00,45.12,45.12,45.05,45.06,81000.0,31.2038,31.2038,31.1553,31.1623,81000.0
2014-12-08 14:15:00,45.05,45.19,45.04,45.17,70300.0,31.1553,31.2522,31.1484,31.2383,70300.0
2014-12-08 14:20:00,45.17,45.19,45.15,45.19,55800.0,31.2383,31.2522,31.2245,31.2522,55800.0
2014-12-08 14:25:00,45.19,45.25,45.17,45.25,57900.0,31.2522,31.2937,31.2383,31.2937,57900.0
2014-12-08 14:30:00,45.24,45.31,45.23,45.31,80100.0,31.2867,31.3352,31.2798,31.3352,80100.0
2014-12-08 14:35:00,45.31,45.33,45.27,45.28,100100.0,31.3352,31.349,31.3075,31.3144,100100.0
2014-12-08 14:40:00,45.29,45.29,45.24,45.24,88900.0,31.3213,31.3213,31.2867,31.2867,88900.0
2014-12-08 14:45:00,45.24,45.25,45.11,45.13,151600.0,31.2867,31.2937,31.1968,31.2107,151600.0
2014-12-08 14:50:00,45.12,45.23,45.12,45.23,234100.0,31.2038,31.2798,31.2038,31.2798,234100.0
2014-12-08 14:55:00,45.22,45.24,45.19,45.19,70700.0,31.2729,31.2867,31.2522,31.2522,70700.0
2014-12-08 15:00:00,45.19,45.28,45.16,45.27,244000.0,31.2522,31.3144,31.2314,31.3075,244000.0
2014-12-08 15:05:00,45.26,45.27,45.18,45.2,127700.0,31.3006,31.3075,31.2453,31.2591,127700.0
2014-12-08 15:10:00,45.19,45.25,45.19,45.25,101500.0,31.2522,31.2937,31.2522,31.2937,101500.0
2014-12-08 15:15:00,45.25,45.27,45.19,45.19,113300.0,31.2937,31.3075,31.2522,31.2522,113300.0
2014-12-08 15:20:00,45.19,45.29,45.17,45.28,117600.0,31.2522,31.3213,31.2383,31.3144,117600.0
2014-12-08 15:25:00,45.28,45.35,45.27,45.32,150800.0,31.3144,31.3628,31.3075,31.3421,150800.0
2014-12-08 15:30:00,45.32,45.33,45.25,45.26,95300.0,31.3421,31.349,31.2937,31.3006,95300.0
2014-12-08 15:35:00,45.26,45.28,45.2,45.25,96100.0,31.3006,31.3144,31.2591,31.2937,96100.0
2014-12-08 15:40:00,45.26,45.33,45.19,45.29,152800.0,31.3006,31.349,31.2522,31.3213,152800.0
2014-12-08 15:45:00,45.29,45.31,45.26,45.3,214200.0,31.3213,31.3352,31.3006,31.3282,214200.0
2014-12-08 15:50:00,45.3,45.34,45.28,45.3,182700.0,31.3282,31.3559,31.3144,31.3282,182700.0
2014-12-08 15:55:00,45.3,45.4,45.29,45.39,645100.0,31.3282,31.3974,31.3213,31.3905,645100.0
2014-12-09 09:30:00,44.93,44.95,44.79,44.9,165100.0,31.0724,31.0862,30.9755,31.0516,165100.0
2014-12-09 09:35:00,44.87,44.92,44.82,44.91,74000.0,31.0309,31.0654,30.9963,31.0585,74000.0
2014-12-09 09:40:00,44.91,44.99,44.9,44.96,58400.0,31.0585,31.1139,31.0516,31.0931,58400.0
2014-12-09 09:45:00,44.95,45.01,44.93,44.98,121200.0,31.0862,31.1277,31.0724,31.1069,121200.0
2014-12-09 09:50:00,44.98,44.99,44.92,44.92,73000.0,31.1069,31.1139,31.0654,31.0654,73000.0
2014-12-09 09:55:00,44.92,44.97,44.91,44.96,278300.0,31.0654,31.1,31.0585,31.0931,278300.0
2014-12-09 10:00:00,44.97,45.04,44.89,44.9,178400.0,31.1,31.1484,31.0447,31.0516,178400.0
2014-12-09 10:05:00,44.89,44.93,44.81,44.85,117200.0,31.0447,31.0724,30.9894,31.017,117200.0
2014-12-09 10:10:00,44.85,44.86,44.73,44.78,72900.0,31.017,31.0239,30.934,30.9686,72900.0
2014-12-09 10:15:00,44.79,44.86,44.76,44.77,52200.0,30.9755,31.0239,30.9548,30.9617,52200.0
2014-12-09 10:20:00,44.78,44.83,44.67,44.67,119100.0,30.9686,31.0032,30.8926,30.8926,119100.0
2014-12-09 10:25:00,44.67,44.7,44.59,44.62,183800.0,30.8926,30.9133,30.8372,30.858,183800.0
2014-12-09 10:30:00,44.61,44.66,44.58,44.6,61000.0,30.8511,30.8856,30.8303,30.8441,61000.0
2014-12-09 10:35:00,44.6,44.69,44.59,44.66,104600.0,30.8441,30.9064,30.8372,30.8856,104600.0
2014-12-09 10:40:00,44.66,44.75,44.66,44.75,104800.0,30.8856,30.9479,30.8856,30.9479,104800.0
2014-12-09 10:45:00,44.75,44.81,44.73,44.8,66000.0,30.9479,30.9894,30.934,30.9825,66000.0
2014-12-09 10:50:00,44.8,44.82,44.76,44.76,39900.0,30.9825,30.9963,30.9548,30.9548,39900.0
2014-12-09 10:55:00,44.76,44.81,44.74,44.76,107700.0,30.9548,30.9894,30.941,30.9548,107700.0
2014-12-09 11:00:00,44.77,44.77,44.68,44.7,30700.0,30.9617,30.9617,30.8995,30.9133,30700.0
2014-12-09 11:05:00,44.7,44.78,44.69,44.73,106300.0,30.9133,30.9686,30.9064,30.934,106300.0
2014-12-09 11:10:00,44.73,44.79,44.73,44.78,65400.0,30.934,30.9755,30.934,30.9686,65400.0
2014-12-09 11:15:00,44.79,44.93,44.78,44.91,161200.0,30.9755,31.0724,30.9686,31.0585,161200.0
2014-12-09 11:20:00,44.9,44.93,44.85,44.88,64900.0,31.0516,31.0724,31.017,31.0378,64900.0
2014-12-09 11:25:00,44.89,44.96,44.89,44.93,42300.0,31.0447,31.0931,31.0447,31.0724,42300.0
2014-12-09 11:30:00,44.93,44.97,44.88,44.91,50000.0,31.0724,31.1,31.0378,31.0585,50000.0
2014-12-09 11:35:00,44.9,44.93,44.86,44.93,31400.0,31.0516,31.0724,31.0239,31.0724,31400.0
2014-12-09 11:40:00,44.93,44.95,44.89,44.92,32300.0,31.0724,31.0862,31.0447,31.0654,32300.0
2014-12-09 11:45:00,44.92,44.92,44.86,44.91,47900.0,31.0654,31.0654,31.0239,31.0585,47900.0
2014-12-09 11:50:00,44.92,44.94,44.89,44.92,44700.0,31.0654,31.0793,31.0447,31.0654,44700.0
2014-12-09 11:55:00,44.91,44.97,44.9,44.95,65400.0,31.0585,31.1,31.0516,31.0862,65400.0
2014-12-09 12:00:00,44.95,44.96,44.91,44.94,35900.0,31.0862,31.0931,31.0585,31.0793,35900.0
2014-12-09 12:05:00,44.94,44.97,44.94,44.96,30600.0,31.0793,31.1,31.0793,31.0931,30600.0
2014-12-09 12:10:00,44.96,44.97,44.9,44.93,53000.0,31.0931,31.1,31.0516,31.0724,53000.0
2014-12-09 12:15:00,44.92,44.93,44.83,44.86,57200.0,31.0654,31.0724,31.0032,31.0239,57200.0
2014-12-09 12:20:00,44.86,44.89,44.85,44.89,43700.0,31.0239,31.0447,31.017,31.0447,43700.0
2014-12-09 12:25:00,44.89,44.97,44.89,44.96,38300.0,31.0447,31.1,31.0447,31.0931,38300.0
2014-12-09 12:30:00,44.96,44.97,44.93,44.95,28900.0,31.0931,31.1,31.0724,31.0862,28900.0
2014-12-09 12:35:00,44.95,45.04,44.95,45.03,91600.0,31.0862,31.1484,31.0862,31.1415,91600.0
2014-12-09 12:40:00,45.03,45.06,45.03,45.04,35800.0,31.1415,31.1623,31.1415,31.1484,35800.0
2014-12-09 12:45:00,45.04,45.04,44.97,45.0,71000.0,31.1484,31.1484,31.1,31.1208,71000.0
2014-12-09 12:50:00,45.0,45.01,44.98,45.0,77800.0,31.1208,31.1277,31.1069,31.1208,77800.0
2014-12-09 12:55:00,45.0,45.06,44.99,45.06,33300.0,31.1208,31.1623,31.1139,31.1623,33300.0
2014-12-09 13:00:00,45.06,45.06,44.99,45.0,24600.0,31.1623,31.1623,31.1139,31.1208,24600.0
2014-12-09 13:05:00,45.0,45.06,44.99,45.03,49200.0,31.1208,31.1623,31.1139,31.1415,49200.0
2014-12-09 13:10:00,45.03,45.08,45.02,45.04,93200.0,31.1415,31.1761,31.1346,31.1484,93200.0
2014-12-09 13:15:00,45.04,45.05,45.03,45.04,16700.0,31.1484,31.1553,31.1415,31.1484,16700.0
2014-12-09 13:20:00,45.04,45.06,45.02,45.04,63500.0,31.1484,31.1623,31.1346,31.1484,63500.0
2014-12-09 13:25:00,45.04,45.04,45.01,45.02,34900.0,31.1484,31.1484,31.1277,31.1346,34900.0
2014-12-09 13:30:00,45.02,45.1,45.01,45.1,35900.0,31.1346,31.1899,31.1277,31.1899,35900.0
2014-12-09 13:35:00,45.11,45.13,45.05,45.13,70900.0,31.1968,31.2107,31.1553,31.2107,70900.0
2014-12-09 13:40:00,45.13,45.13,45.11,45.11,27300.0,31.2107,31.2107,31.1968,31.1968,27300.0
2014-12-09 13:45:00,45.11,45.11,44.99,44.99,76800.0,31.1968,31.1968,31.1139,31.1139,76800.0
2014-12-09 13:50:00,45.0,45.01,44.98,45.01,55200.0,31.1208,31.1277,31.1069,31.1277,55200.0
2014-12-09 13:55:00,45.01,45.03,45.0,45.03,22000.0,31.1277,31.1415,31.1208,31.1415,22000.0
2014-12-09 14:00:00,45.03,45.08,45.03,45.07,20000.0,31.1415,31.1761,31.1415,31.1692,20000.0
2014-12-09 14:05:00,45.06,45.11,45.06,45.1,35200.0,31.1623,31.1968,31.1623,31.1899,35200.0
2014-12-09 14:10:00,45.1,45.13,45.07,45.07,45200.0,31.1899,31.2107,31.1692,31.1692,45200.0
2014-12-09 14:15:00,45.07,45.08,45.04,45.05,18600.0,31.1692,31.1761,31.1484,31.1553,18600.0
2014-12-09 14:20:00,45.06,45.11,45.06,45.1,34600.0,31.1623,31.1968,31.1623,31.1899,34600.0
2014-12-09 14:25:00,45.1,45.12,45.07,45.11,29600.0,31.1899,31.2038,31.1692,31.1968,29600.0
2014-12-09 14:30:00,45.11,45.11,44.99,44.99,52800.0,31.1968,31.1968,31.1139,31.1139,52800.0
2014-12-09 14:35:00,44.99,45.04,44.98,45.03,46200.0,31.1139,31.1484,31.1069,31.1415,46200.0
2014-12-09 14:40:00,45.04,45.09,44.98,45.07,196400.0,31.1484,31.183,31.1069,31.1692,196400.0
2014-12-09 14:45:00,45.07,45.1,45.06,45.08,115500.0,31.1692,31.1899,31.1623,31.1761,115500.0
2014-12-09 14:50:00,45.08,45.11,45.06,45.08,117300.0,31.1761,31.1968,31.1623,31.1761,117300.0
2014-12-09 14:55:00,45.09,45.16,45.08,45.15,41100.0,31.183,31.2314,31.1761,31.2245,41100.0
2014-12-09 15:00:00,45.15,45.19,45.13,45.14,132300.0,31.2245,31.2522,31.2107,31.2176,132300.0
2014-12-09 15:05:00,45.14,45.17,45.11,45.14,100400.0,31.2176,31.2383,31.1968,31.2176,100400.0
2014-12-09 15:10:00,45.14,45.15,45.08,45.09,114800.0,31.2176,31.2245,31.1761,31.183,114800.0
2014-12-09 15:15:00,45.09,45.14,45.09,45.1,94900.0,31.183,31.2176,31.183,31.1899,94900.0
2014-12-09 15:20:00,45.11,45.12,45.09,45.11,39800.0,31.1968,31.2038,31.183,31.1968,39800.0
2014-12-09 15:25:00,45.11,45.18,45.1,45.14,119800.0,31.1968,31.2453,31.1899,31.2176,119800.0
2014-12-09 15:30:00,45.15,45.15,45.09,45.12,64500.0,31.2245,31.2245,31.183,31.2038,64500.0
2014-12-09 15:35:00,45.12,45.16,45.11,45.16,69900.0,31.2038,31.2314,31.1968,31.2314,69900.0
2014-12-09 15:40:00,45.16,45.21,45.13,45.2,110900.0,31.2314,31.266,31.2107,31.2591,110900.0
2014-12-09 15:45:00,45.19,45.24,45.17,45.24,124600.0,31.2522,31.2867,31.2383,31.2867,124600.0
2014-12-09 15:50:00,45.23,45.24,45.19,45.22,131200.0,31.2798,31.2867,31.2522,31.2729,131200.0
2014-12-09 15:55:00,45.22,45.26,45.21,45.21,215500.0,31.2729,31.3006,31.266,31.266,215500.0
2014-12-10 09:30:00,45.19,45.25,45.02,45.2,261700.0,31.2522,31.2937,31.1346,31.2591,261700.0
2014-12-10 09:35:00,45.19,45.31,45.15,45.31,83100.0,31.2522,31.3352,31.2245,31.3352,83100.0
2014-12-10 09:40:00,45.29,45.35,45.07,45.24,631700.0,31.3213,31.3628,31.1692,31.2867,631700.0
2014-12-10 09:45:00,45.24,45.25,45.04,45.06,130500.0,31.2867,31.2937,31.1484,31.1623,130500.0
2014-12-10 09:50:00,45.06,45.1,45.03,45.09,93500.0,31.1623,31.1899,31.1415,31.183,93500.0
2014-12-10 09:55:00,45.08,45.09,45.0,45.06,66400.0,31.1761,31.183,31.1208,31.1623,66400.0
2014-12-10 10:00:00,45.07,45.15,45.05,45.05,119900.0,31.1692,31.2245,31.1553,31.1553,119900.0
2014-12-10 10:05:00,45.05,45.21,45.04,45.12,118100.0,31.1553,31.266,31.1484,31.2038,118100.0
2014-12-10 10:10:00,45.13,45.2,45.1,45.16,52900.0,31.2107,31.2591,31.1899,31.2314,52900.0
2014-12-10 10:15:00,45.17,45.19,45.12,45.18,113900.0,31.2383,31.2522,31.2038,31.2453,113900.0
2014-12-10 10:20:00,45.18,45.18,45.11,45.16,61800.0,31.2453,31.2453,31.1968,31.2314,61800.0
2014-12-10 10:25:00,45.16,45.19,45.11,45.12,71600.0,31.2314,31.2522,31.1968,31.2038,71600.0
2014-12-10 10:30:00,45.12,45.14,45.01,45.02,174300.0,31.2038,31.2176,31.1277,31.1346,174300.0
2014-12-10 10:35:00,45.02,45.11,45.01,45.11,184100.0,31.1346,31.1968,31.1277,31.1968,184100.0
2014-12-10 10:40:00,45.1,45.18,45.08,45.17,87300.0,31.1899,31.2453,31.1761,31.2383,87300.0
2014-12-10 10:45:00,45.16,45.2,45.11,45.16,57300.0,31.2314,31.2591,31.1968,31.2314,57300.0
2014-12-10 10:50:00,45.16,45.21,45.12,45.18,143300.0,31.2314,31.266,31.2038,31.2453,143300.0
2014-12-10 10:55:00,45.19,45.31,45.17,45.3,50600.0,31.2522,31.3352,31.2383,31.3282,50600.0
2014-12-10 11:00:00,45.31,45.32,45.24,45.28,51700.0,31.3352,31.3421,31.2867,31.3144,51700.0
2014-12-10 11:05:00,45.29,45.37,45.29,45.31,60000.0,31.3213,31.3767,31.3213,31.3352,60000.0
2014-12-10 11:10:00,45.31,45.34,45.25,45.33,64600.0,31.3352,31.3559,31.2937,31.349,64600.0
2014-12-10 11:15:00,45.32,45.32,45.2,45.22,48000.0,31.3421,31.3421,31.2591,31.2729,48000.0
2014-12-10 11:20:00,45.21,45.22,45.19,45.22,41000.0,31.266,31.2729,31.2522,31.2729,41000.0
2014-12-10 11:25:00,45.22,45.3,45.2,45.2,57200.0,31.2729,31.3282,31.2591,31.2591,57200.0
2014-12-10 11:30:00,45.19,45.23,45.17,45.19,51900.0,31.2522,31.2798,31.2383,31.2522,51900.0
2014-12-10 11:35:00,45.18,45.29,45.18,45.28,112500.0,31.2453,31.3213,31.2453,31.3144,112500.0
2014-12-10 11:40:00,45.27,45.29,45.23,45.26,59300.0,31.3075,31.3213,31.2798,31.3006,59300.0
2014-12-10 11:45:00,45.27,45.29,45.23,45.28,65800.0,31.3075,31.3213,31.2798,31.3144,65800.0
2014-12-10 11:50:00,45.28,45.39,45.27,45.34,129900.0,31.3144,31.3905,31.3075,31.3559,129900.0
2014-12-10 11:55:00,45.35,45.36,45.32,45.35,53600.0,31.3628,31.3697,31.3421,31.3628,53600.0
2014-12-10 12:00:00,45.34,45.35,45.29,45.31,84300.0,31.3559,31.3628,31.3213,31.3352,84300.0
2014-12-10 12:05:00,45.31,45.33,45.28,45.29,82200.0,31.3352,31.349,31.3144,31.3213,82200.0
2014-12-10 12:10:00,45.29,45.36,45.28,45.31,58100.0,31.3213,31.3697,31.3144,31.3352,58100.0
2014-12-10 12:15:00,45.31,45.34,45.28,45.32,118700.0,31.3352,31.3559,31.3144,31.3421,118700.0
2014-12-10 12:20:00,45.32,45.32,45.27,45.29,53000.0,31.3421,31.3421,31.3075,31.3213,53000.0
2014-12-10 12:25:00,45.28,45.34,45.26,45.31,90700.0,31.3144,31.3559,31.3006,31.3352,90700.0
2014-12-10 12:30:00,45.31,45.31,45.25,45.28,131400.0,31.3352,31.3352,31.2937,31.3144,131400.0
2014-12-10 12:35:00,45.28,45.31,45.26,45.29,66900.0,31.3144,31.3352,31.3006,31.3213,66900.0
2014-12-10 12:40:00,45.29,45.3,45.22,45.23,114400.0,31.3213,31.3282,31.2729,31.2798,114400.0
2014-12-10 12:45:00,45.24,45.27,45.21,45.24,66400.0,31.2867,31.3075,31.266,31.2867,66400.0
2014-12-10 12:50:00,45.24,45.38,45.24,45.31,120200.0,31.2867,31.3836,31.2867,31.3352,120200.0
2014-12-10 12:55:00,45.32,45.32,45.28,45.29,50300.0,31.3421,31.3421,31.3144,31.3213,50300.0
2014-12-10 13:00:00,45.29,45.29,45.22,45.23,63500.0,31.3213,31.3213,31.2729,31.2798,63500.0
2014-12-10 13:05:00,45.23,45.23,45.19,45.2,54000.0,31.2798,31.2798,31.2522,31.2591,54000.0
2014-12-10 13:10:00,45.2,45.21,45.18,45.19,102400.0,31.2591,31.266,31.2453,31.2522,102400.0
2014-12-10 13:15:00,45.2,45.2,45.16,45.17,71300.0,31.2591,31.2591,31.2314,31.2383,71300.0
2014-12-10 13:20:00,45.17,45.17,45.12,45.12,14500.0,31.2383,31.2383,31.2038,31.2038,14500.0
2014-12-10 13:25:00,45.12,45.2,45.12,45.14,76400.0,31.2038,31.2591,31.2038,31.2176,76400.0
2014-12-10 13:30:00,45.14,45.16,45.05,45.07,49500.0,31.2176,31.2314,31.1553,31.1692,49500.0
2014-12-10 13:35:00,45.08,45.08,45.03,45.03,49400.0,31.1761,31.1761,31.1415,31.1415,49400.0
2014-12-10 13:40:00,45.04,45.06,45.0,45.05,98200.0,31.1484,31.1623,31.1208,31.1553,98200.0
2014-12-10 13:45:00,45.05,45.05,44.9,44.9,95900.0,31.1553,31.1553,31.0516,31.0516,95900.0
2014-12-10 13:50:00,44.9,44.96,44.87,44.92,65800.0,31.0516,31.0931,31.0309,31.0654,65800.0
2014-12-10 13:55:00,44.92,44.94,44.89,44.9,65600.0,31.0654,31.0793,31.0447,31.0516,65600.0
2014-12-10 14:00:00,44.9,44.99,44.88,44.99,111300.0,31.0516,31.1139,31.0378,31.1139,111300.0
2014-12-10 14:05:00,44.98,45.05,44.98,45.05,68200.0,31.1069,31.1553,31.1069,31.1553,68200.0
2014-12-10 14:10:00,45.05,45.12,45.02,45.05,117100.0,31.1553,31.2038,31.1346,31.1553,117100.0
2014-12-10 14:15:00,45.04,45.08,45.02,45.08,60300.0,31.1484,31.1761,31.1346,31.1761,60300.0
2014-12-10 14:20:00,45.07,45.07,44.9,44.91,75000.0,31.1692,31.1692,31.0516,31.0585,75000.0
2014-12-10 14:25:00,44.91,44.96,44.9,44.92,79800.0,31.0585,31.0931,31.0516,31.0654,79800.0
2014-12-10 14:30:00,44.92,44.93,44.86,44.89,65400.0,31.0654,31.0724,31.0239,31.0447,65400.0
2014-12-10 14:35:00,44.88,44.9,44.81,44.83,97900.0,31.0378,31.0516,30.9894,31.0032,97900.0
2014-12-10 14:40:00,44.83,44.93,44.83,44.9,69800.0,31.0032,31.0724,31.0032,31.0516,69800.0
2014-12-10 14:45:00,44.9,44.96,44.89,44.89,83500.0,31.0516,31.0931,31.0447,31.0447,83500.0
2014-12-10 14:50:00,44.89,44.89,44.81,44.82,46900.0,31.0447,31.0447,30.9894,30.9963,46900.0
2014-12-10 14:55:00,44.82,44.84,44.74,44.74,62000.0,30.9963,31.0101,30.941,30.941,62000.0
2014-12-10 15:00:00,44.74,44.8,44.74,44.75,86300.0,30.941,30.9825,30.941,30.9479,86300.0
2014-12-10 15:05:00,44.75,44.89,44.71,44.85,141700.0,30.9479,31.0447,30.9202,31.017,141700.0
2014-12-10 15:10:00,44.84,44.88,44.79,44.8,39400.0,31.0101,31.0378,30.9755,30.9825,39400.0
2014-12-10 15:15:00,44.79,44.89,44.76,44.87,107700.0,30.9755,31.0447,30.9548,31.0309,107700.0
2014-12-10 15:20:00,44.87,44.88,44.84,44.86,70800.0,31.0309,31.0378,31.0101,31.0239,70800.0
2014-12-10 15:25:00,44.85,44.9,44.84,44.88,103100.0,31.017,31.0516,31.0101,31.0378,103100.0
2014-12-10 15:30:00,44.88,44.91,44.82,44.91,75700.0,31.0378,31.0585,30.9963,31.0585,75700.0
2014-12-10 15:35:00,44.91,44.92,44.8,44.82,91600.0,31.0585,31.0654,30.9825,30.9963,91600.0
2014-12-10 15:40:00,44.81,44.85,44.69,44.71,151600.0,30.9894,31.017,30.9064,30.9202,151600.0
2014-12-10 15:45:00,44.71,44.73,44.63,44.65,249900.0,30.9202,30.934,30.8649,30.8787,249900.0
2014-12-10 15:50:00,44.65,44.69,44.62,44.69,266900.0,30.8787,30.9064,30.858,30.9064,266900.0
2014-12-10 15:55:00,44.69,44.75,44.64,44.64,474000.0,30.9064,30.9479,30.8718,30.8718,474000.0
2014-12-11 09:30:00,44.88,45.15,44.82,45.11,120200.0,31.0378,31.2245,30.9963,31.1968,120200.0
2014-12-11 09:35:00,45.09,45.17,44.97,45.15,53500.0,31.183,31.2383,31.1,31.2245,53500.0
2014-12-11 09:40:00,45.15,45.24,45.11,45.12,54700.0,31.2245,31.2867,31.1968,31.2038,54700.0
2014-12-11 09:45:00,45.12,45.22,45.11,45.13,53900.0,31.2038,31.2729,31.1968,31.2107,53900.0
2014-12-11 09:50:00,45.13,45.24,45.12,45.21,41100.0,31.2107,31.2867,31.2038,31.266,41100.0
2014-12-11 09:55:00,45.21,45.21,45.05,45.05,45200.0,31.266,31.266,31.1553,31.1553,45200.0
2014-12-11 10:00:00,45.06,45.12,45.04,45.05,86700.0,31.1623,31.2038,31.1484,31.1553,86700.0
2014-12-11 10:05:00,45.06,45.07,44.94,45.05,107700.0,31.1623,31.1692,31.0793,31.1553,107700.0
2014-12-11 10:10:00,45.04,45.06,45.01,45.02,59900.0,31.1484,31.1623,31.1277,31.1346,59900.0
2014-12-11 10:15:00,45.01,45.06,44.95,45.04,60200.0,31.1277,31.1623,31.0862,31.1484,60200.0
2014-12-11 10:20:00,45.04,45.07,45.0,45.05,55500.0,31.1484,31.1692,31.1208,31.1553,55500.0
2014-12-11 10:25:00,45.04,45.13,45.03,45.1,38500.0,31.1484,31.2107,31.1415,31.1899,38500.0
2014-12-11 10:30:00,45.1,45.17,45.09,45.14,53400.0,31.1899,31.2383,31.183,31.2176,53400.0
2014-12-11 10:35:00,45.14,45.16,45.1,45.16,40800.0,31.2176,31.2314,31.1899,31.2314,40800.0
2014-12-11 10:40:00,45.16,45.17,45.12,45.13,32800.0,31.2314,31.2383,31.2038,31.2107,32800.0
2014-12-11 10:45:00,45.14,45.15,45.06,45.09,40700.0,31.2176,31.2245,31.1623,31.183,40700.0
2014-12-11 10:50:00,45.09,45.12,45.03,45.03,28400.0,31.183,31.2038,31.1415,31.1415,28400.0
2014-12-11 10:55:00,45.04,45.08,45.01,45.07,28800.0,31.1484,31.1761,31.1277,31.1692,28800.0
2014-12-11 11:00:00,45.07,45.08,45.02,45.08,35200.0,31.1692,31.1761,31.1346,31.1761,35200.0
2014-12-11 11:05:00,45.08,45.14,45.03,45.04,40400.0,31.1761,31.2176,31.1415,31.1484,40400.0
2014-12-11 11:10:00,45.04,45.09,45.02,45.09,39900.0,31.1484,31.183,31.1346,31.183,39900.0
2014-12-11 11:15:00,45.09,45.1,45.06,45.1,30500.0,31.183,31.1899,31.1623,31.1899,30500.0
2014-12-11 11:20:00,45.1,45.16,45.1,45.15,48900.0,31.1899,31.2314,31.1899,31.2245,48900.0
2014-12-11 11:25:00,45.15,45.17,45.12,45.13,28500.0,31.2245,31.2383,31.2038,31.2107,28500.0
2014-12-11 11:30:00,45.14,45.17,45.13,45.14,23200.0,31.2176,31.2383,31.2107,31.2176,23200.0
2014-12-11 11:35:00,45.13,45.18,45.12,45.17,31300.0,31.2107,31.2453,31.2038,31.2383,31300.0
2014-12-11 11:40:00,45.18,45.19,45.13,45.14,23600.0,31.2453,31.2522,31.2107,31.2176,23600.0
2014-12-11 11:45:00,45.15,45.16,45.1,45.11,25500.0,31.2245,31.2314,31.1899,31.1968,25500.0
2014-12-11 11:50:00,45.11,45.19,45.1,45.19,17800.0,31.1968,31.2522,31.1899,31.2522,17800.0
2014-12-11 11:55:00,45.18,45.21,45.15,45.2,34500.0,31.2453,31.266,31.2245,31.2591,34500.0
2014-12-11 12:00:00,45.2,45.2,45.14,45.16,38000.0,31.2591,31.2591,31.2176,31.2314,38000.0
2014-12-11 12:05:00,45.15,45.16,45.12,45.13,49300.0,31.2245,31.2314,31.2038,31.2107,49300.0
2014-12-11 12:10:00,45.14,45.15,45.12,45.13,15900.0,31.2176,31.2245,31.2038,31.2107,15900.0
2014-12-11 12:15:00,45.13,45.13,45.1,45.11,29900.0,31.2107,31.2107,31.1899,31.1968,29900.0
2014-12-11 12:20:00,45.11,45.12,45.1,45.12,28300.0,31.1968,31.2038,31.1899,31.2038,28300.0
2014-12-11 12:25:00,45.11,45.11,45.09,45.1,15800.0,31.1968,31.1968,31.183,31.1899,15800.0
2014-12-11 12:30:00,45.1,45.12,45.08,45.09,84300.0,31.1899,31.2038,31.1761,31.183,84300.0
2014-12-11 12:35:00,45.09,45.11,45.09,45.11,40800.0,31.183,31.1968,31.183,31.1968,40800.0
2014-12-11 12:40:00,45.11,45.11,45.06,45.06,90700.0,31.1968,31.1968,31.1623,31.1623,90700.0
2014-12-11 12:45:00,45.07,45.09,45.06,45.09,27600.0,31.1692,31.183,31.1623,31.183,27600.0
2014-12-11 12:50:00,45.09,45.1,45.08,45.08,28500.0,31.183,31.1899,31.1761,31.1761,28500.0
2014-12-11 12:55:00,45.08,45.1,45.05,45.05,34200.0,31.1761,31.1899,31.1553,31.1553,34200.0
2014-12-11 13:00:00,45.05,45.06,45.02,45.03,39100.0,31.1553,31.1623,31.1346,31.1415,39100.0
2014-12-11 13:05:00,45.03,45.05,45.01,45.01,21700.0,31.1415,31.1553,31.1277,31.1277,21700.0
2014-12-11 13:10:00,45.02,45.03,44.98,44.98,36300.0,31.1346,31.1415,31.1069,31.1069,36300.0
2014-12-11 13:15:00,44.99,45.02,44.99,45.0,26900.0,31.1139,31.1346,31.1139,31.1208,26900.0
2014-12-11 13:20:00,45.0,45.01,44.96,44.97,19600.0,31.1208,31.1277,31.0931,31.1,19600.0
2014-12-11 13:25:00,44.96,44.99,44.95,44.99,17500.0,31.0931,31.1139,31.0862,31.1139,17500.0
2014-12-11 13:30:00,44.98,45.02,44.97,45.02,39100.0,31.1069,31.1346,31.1,31.1346,39100.0
2014-12-11 13:35:00,45.02,45.04,45.0,45.01,43600.0,31.1346,31.1484,31.1208,31.1277,43600.0
2014-12-11 13:40:00,45.01,45.05,45.0,45.04,28300.0,31.1277,31.1553,31.1208,31.1484,28300.0
2014-12-11 13:45:00,45.04,45.05,45.02,45.05,27100.0,31.1484,31.1553,31.1346,31.1553,27100.0
2014-12-11 13:50:00,45.05,45.06,45.02,45.04,53600.0,31.1553,31.1623,31.1346,31.1484,53600.0
2014-12-11 13:55:00,45.05,45.06,44.96,44.96,54000.0,31.1553,31.1623,31.0931,31.0931,54000.0
2014-12-11 14:00:00,44.96,45.0,44.94,44.99,43800.0,31.0931,31.1208,31.0793,31.1139,43800.0
2014-12-11 14:05:00,44.99,45.05,44.94,44.95,247700.0,31.1139,31.1553,31.0793,31.0862,247700.0
2014-12-11 14:10:00,44.95,44.95,44.92,44.95,33200.0,31.0862,31.0862,31.0654,31.0862,33200.0
2014-12-11 14:15:00,44.95,44.95,44.87,44.89,46600.0,31.0862,31.0862,31.0309,31.0447,46600.0
2014-12-11 14:20:00,44.88,44.9,44.86,44.87,59800.0,31.0378,31.0516,31.0239,31.0309,59800.0
2014-12-11 14:25:00,44.88,44.88,44.69,44.7,193100.0,31.0378,31.0378,30.9064,30.9133,193100.0
2014-12-11 14:30:00,44.71,44.78,44.71,44.77,92800.0,30.9202,30.9686,30.9202,30.9617,92800.0
2014-12-11 14:35:00,44.76,44.86,44.76,44.85,41600.0,30.9548,31.0239,30.9548,31.017,41600.0
2014-12-11 14:40:00,44.85,44.87,44.81,44.83,49000.0,31.017,31.0309,30.9894,31.0032,49000.0
2014-12-11 14:45:00,44.83,44.84,44.69,44.71,54500.0,31.0032,31.0101,30.9064,30.9202,54500.0
2014-12-11 14:50:00,44.7,44.74,44.68,44.73,37800.0,30.9133,30.941,30.8995,30.934,37800.0
2014-12-11 14:55:00,44.73,44.75,44.65,44.67,70100.0,30.934,30.9479,30.8787,30.8926,70100.0
2014-12-11 15:00:00,44.67,44.78,44.67,44.78,61400.0,30.8926,30.9686,30.8926,30.9686,61400.0
2014-12-11 15:05:00,44.78,44.8,44.75,44.75,53100.0,30.9686,30.9825,30.9479,30.9479,53100.0
2014-12-11 15:10:00,44.74,44.82,44.74,44.79,178400.0,30.941,30.9963,30.941,30.9755,178400.0
2014-12-11 15:15:00,44.79,44.83,44.79,44.8,156000.0,30.9755,31.0032,30.9755,30.9825,156000.0
2014-12-11 15:20:00,44.81,44.85,44.79,44.84,98700.0,30.9894,31.017,30.9755,31.0101,98700.0
2014-12-11 15:25:00,44.85,44.86,44.79,44.83,99500.0,31.017,31.0239,30.9755,31.0032,99500.0
2014-12-11 15:30:00,44.84,44.85,44.76,44.8,147800.0,31.0101,31.017,30.9548,30.9825,147800.0
2014-12-11 15:35:00,44.79,44.81,44.74,44.77,92800.0,30.9755,30.9894,30.941,30.9617,92800.0
2014-12-11 15:40:00,44.77,44.81,44.71,44.71,124400.0,30.9617,30.9894,30.9202,30.9202,124400.0
2014-12-11 15:45:00,44.71,44.73,44.64,44.64,100200.0,30.9202,30.934,30.8718,30.8718,100200.0
2014-12-11 15:50:00,44.64,44.65,44.58,44.63,676500.0,30.8718,30.8787,30.8303,30.8649,676500.0
2014-12-11 15:55:00,44.63,44.73,44.62,44.69,470900.0,30.8649,30.934,30.858,30.9064,470900.0
2014-12-12 09:30:00,44.29,44.56,44.28,44.56,115000.0,30.6298,30.8165,30.6228,30.8165,115000.0
2014-12-12 09:35:00,44.57,44.63,44.48,44.54,22600.0,30.8234,30.8649,30.7612,30.8026,22600.0
2014-12-12 09:40:00,44.54,44.58,44.45,44.58,277200.0,30.8026,30.8303,30.7404,30.8303,277200.0
2014-12-12 09:45:00,44.57,44.6,44.42,44.42,103100.0,30.8234,30.8441,30.7197,30.7197,103100.0
2014-12-12 09:50:00,44.42,44.52,44.42,44.51,27900.0,30.7197,30.7888,30.7197,30.7819,27900.0
2014-12-12 09:55:00,44.52,44.6,44.49,44.6,74900.0,30.7888,30.8441,30.7681,30.8441,74900.0
2014-12-12 10:00:00,44.6,44.6,44.43,44.46,72700.0,30.8441,30.8441,30.7266,30.7473,72700.0
2014-12-12 10:05:00,44.46,44.47,44.38,44.42,66100.0,30.7473,30.7542,30.692,30.7197,66100.0
2014-12-12 10:10:00,44.43,44.47,44.34,44.34,73500.0,30.7266,30.7542,30.6643,30.6643,73500.0
2014-12-12 10:15:00,44.35,44.38,44.28,44.3,98600.0,30.6712,30.692,30.6228,30.6367,98600.0
2014-12-12 10:20:00,44.3,44.37,44.27,44.37,83400.0,30.6367,30.6851,30.6159,30.6851,83400.0
2014-12-12 10:25:00,44.37,44.39,44.19,44.24,188500.0,30.6851,30.6989,30.5606,30.5952,188500.0
2014-12-12 10:30:00,44.23,44.36,44.23,44.29,71100.0,30.5883,30.6782,30.5883,30.6298,71100.0
2014-12-12 10:35:00,44.28,44.34,44.25,44.25,112700.0,30.6228,30.6643,30.6021,30.6021,112700.0
2014-12-12 10:40:00,44.25,44.27,44.21,44.25,43300.0,30.6021,30.6159,30.5744,30.6021,43300.0
2014-12-12 10:45:00,44.25,44.26,44.17,44.2,50200.0,30.6021,30.609,30.5468,30.5675,50200.0
2014-12-12 10:50:00,44.19,44.21,44.17,44.2,51700.0,30.5606,30.5744,30.5468,30.5675,51700.0
2014-12-12 10:55:00,44.2,44.23,44.11,44.13,51700.0,30.5675,30.5883,30.5053,30.5191,51700.0
2014-12-12 11:00:00,44.14,44.15,44.04,44.08,73900.0,30.526,30.5329,30.4569,30.4845,73900.0
2014-12-12 11:05:00,44.09,44.19,44.08,44.14,57100.0,30.4914,30.5606,30.4845,30.526,57100.0
2014-12-12 11:10:00,44.14,44.22,44.13,44.22,105800.0,30.526,30.5813,30.5191,30.5813,105800.0
2014-12-12 11:15:00,44.21,44.22,44.11,44.13,98000.0,30.5744,30.5813,30.5053,30.5191,98000.0
2014-12-12 11:20:00,44.13,44.18,44.13,44.17,94200.0,30.5191,30.5537,30.5191,30.5468,94200.0
2014-12-12 11:25:00,44.17,44.17,44.07,44.09,52600.0,30.5468,30.5468,30.4776,30.4914,52600.0
2014-12-12 11:30:00,44.09,44.13,44.04,44.13,83600.0,30.4914,30.5191,30.4569,30.5191,83600.0
2014-12-12 11:35:00,44.12,44.14,44.06,44.09,50100.0,30.5122,30.526,30.4707,30.4914,50100.0
2014-12-12 11:40:00,44.1,44.12,44.05,44.05,46100.0,30.4984,30.5122,30.4638,30.4638,46100.0
2014-12-12 11:45:00,44.06,44.12,44.05,44.06,67100.0,30.4707,30.5122,30.4638,30.4707,67100.0
2014-12-12 11:50:00,44.06,44.1,44.06,44.07,44400.0,30.4707,30.4984,30.4707,30.4776,44400.0
2014-12-12 11:55:00,44.06,44.08,44.01,44.03,43100.0,30.4707,30.4845,30.4361,30.4499,43100.0
2014-12-12 12:00:00,44.03,44.08,44.02,44.06,38000.0,30.4499,30.4845,30.443,30.4707,38000.0
2014-12-12 12:05:00,44.07,44.11,44.04,44.04,46400.0,30.4776,30.5053,30.4569,30.4569,46400.0
2014-12-12 12:10:00,44.05,44.07,44.01,44.06,30800.0,30.4638,30.4776,30.4361,30.4707,30800.0
2014-12-12 12:15:00,44.05,44.08,44.04,44.06,62100.0,30.4638,30.4845,30.4569,30.4707,62100.0
2014-12-12 12:20:00,44.06,44.16,44.05,44.16,40700.0,30.4707,30.5398,30.4638,30.5398,40700.0
2014-12-12 12:25:00,44.16,44.24,44.14,44.23,25600.0,30.5398,30.5952,30.526,30.5883,25600.0
2014-12-12 12:30:00,44.23,44.24,44.19,44.2,65000.0,30.5883,30.5952,30.5606,30.5675,65000.0
2014-12-12 12:35:00,44.2,44.21,44.14,44.18,23500.0,30.5675,30.5744,30.526,30.5537,23500.0
2014-12-12 12:40:00,44.19,44.2,44.12,44.15,54500.0,30.5606,30.5675,30.5122,30.5329,54500.0
2014-12-12 12:45:00,44.15,44.18,44.15,44.18,45200.0,30.5329,30.5537,30.5329,30.5537,45200.0
2014-12-12 12:50:00,44.18,44.18,44.14,44.16,34500.0,30.5537,30.5537,30.526,30.5398,34500.0
2014-12-12 12:55:00,44.16,44.19,44.14,44.18,60200.0,30.5398,30.5606,30.526,30.5537,60200.0
2014-12-12 13:00:00,44.18,44.19,44.11,44.12,49200.0,30.5537,30.5606,30.5053,30.5122,49200.0
2014-12-12 13:05:00,44.13,44.25,44.12,44.25,41600.0,30.5191,30.6021,30.5122,30.6021,41600.0
2014-12-12 13:10:00,44.25,44.25,44.19,44.22,48600.0,30.6021,30.6021,30.5606,30.5813,48600.0
2014-12-12 13:15:00,44.23,44.35,44.23,44.33,56200.0,30.5883,30.6712,30.5883,30.6574,56200.0
2014-12-12 13:20:00,44.34,44.38,44.3,44.32,63100.0,30.6643,30.692,30.6367,30.6505,63100.0
2014-12-12 13:25:00,44.32,44.33,44.28,44.3,36800.0,30.6505,30.6574,30.6228,30.6367,36800.0
2014-12-12 13:30:00,44.3,44.31,44.23,44.25,39500.0,30.6367,30.6436,30.5883,30.6021,39500.0
2014-12-12 13:35:00,44.26,44.28,44.23,44.28,25300.0,30.609,30.6228,30.5883,30.6228,25300.0
2014-12-12 13:40:00,44.27,44.3,44.26,44.26,47700.0,30.6159,30.6367,30.609,30.609,47700.0
2014-12-12 13:45:00,44.26,44.31,44.24,44.3,33600.0,30.609,30.6436,30.5952,30.6367,33600.0
2014-12-12 13:50:00,44.29,44.35,44.29,44.34,37100.0,30.6298,30.6712,30.6298,30.6643,37100.0
2014-12-12 13:55:00,44.34,44.35,44.27,44.3,93200.0,30.6643,30.6712,30.6159,30.6367,93200.0
2014-12-12 14:00:00,44.3,44.3,44.26,44.29,27900.0,30.6367,30.6367,30.609,30.6298,27900.0
2014-12-12 14:05:00,44.29,44.29,44.25,44.28,60500.0,30.6298,30.6298,30.6021,30.6228,60500.0
2014-12-12 14:10:00,44.28,44.28,44.24,44.26,37000.0,30.6228,30.6228,30.5952,30.609,37000.0
2014-12-12 14:15:00,44.25,44.26,44.2,44.24,45500.0,30.6021,30.609,30.5675,30.5952,45500.0
2014-12-12 14:20:00,44.23,44.28,44.2,44.23,58100.0,30.5883,30.6228,30.5675,30.5883,58100.0
2014-12-12 14:25:00,44.22,44.25,44.19,44.2,51800.0,30.5813,30.6021,30.5606,30.5675,51800.0
2014-12-12 14:30:00,44.21,44.24,44.18,44.22,61400.0,30.5744,30.5952,30.5537,30.5813,61400.0
2014-12-12 14:35:00,44.21,44.22,44.17,44.19,56600.0,30.5744,30.5813,30.5468,30.5606,56600.0
2014-12-12 14:40:00,44.2,44.22,44.16,44.17,41700.0,30.5675,30.5813,30.5398,30.5468,41700.0
2014-12-12 14:45:00,44.17,44.22,44.14,44.2,49300.0,30.5468,30.5813,30.526,30.5675,49300.0
2014-12-12 14:50:00,44.19,44.2,44.16,44.19,44900.0,30.5606,30.5675,30.5398,30.5606,44900.0
2014-12-12 14:55:00,44.2,44.25,44.18,44.25,34200.0,30.5675,30.6021,30.5537,30.6021,34200.0
2014-12-12 15:00:00,44.26,44.33,44.24,44.29,77500.0,30.609,30.6574,30.5952,30.6298,77500.0
2014-12-12 15:05:00,44.29,44.29,44.22,44.25,64700.0,30.6298,30.6298,30.5813,30.6021,64700.0
2014-12-12 15:10:00,44.25,44.25,44.2,44.23,59700.0,30.6021,30.6021,30.5675,30.5883,59700.0
2014-12-12 15:15:00,44.23,44.27,44.21,44.24,79300.0,30.5883,30.6159,30.5744,30.5952,79300.0
2014-12-12 15:20:00,44.24,44.25,44.19,44.25,130300.0,30.5952,30.6021,30.5606,30.6021,130300.0
2014-12-12 15:25:00,44.25,44.25,44.2,44.23,121300.0,30.6021,30.6021,30.5675,30.5883,121300.0
2014-12-12 15:30:00,44.22,44.22,44.1,44.11,171600.0,30.5813,30.5813,30.4984,30.5053,171600.0
2014-12-12 15:35:00,44.11,44.12,44.01,44.02,152600.0,30.5053,30.5122,30.4361,30.443,152600.0
2014-12-12 15:40:00,44.01,44.03,43.96,44.01,188000.0,30.4361,30.4499,30.4015,30.4361,188000.0
2014-12-12 15:45:00,44.0,44.01,43.94,43.96,396900.0,30.4292,30.4361,30.3877,30.4015,396900.0
2014-12-12 15:50:00,43.95,43.96,43.9,43.91,459000.0,30.3946,30.4015,30.36,30.367,459000.0
2014-12-12 15:55:00,43.9,43.96,43.85,43.9,935900.0,30.36,30.4015,30.3255,30.36,935900.0
2014-12-15 09:30:00,44.09,44.29,44.04,44.26,117400.0,30.4914,30.6298,30.4569,30.609,117400.0
2014-12-15 09:35:00,44.26,44.26,44.1,44.18,145900.0,30.609,30.609,30.4984,30.5537,145900.0
2014-12-15 09:40:00,44.17,44.24,44.15,44.17,32500.0,30.5468,30.5952,30.5329,30.5468,32500.0
2014-12-15 09:45:00,44.16,44.19,44.08,44.13,91300.0,30.5398,30.5606,30.4845,30.5191,91300.0
2014-12-15 09:50:00,44.14,44.14,44.07,44.08,34600.0,30.526,30.526,30.4776,30.4845,34600.0
2014-12-15 09:55:00,44.09,44.18,44.01,44.16,81000.0,30.4914,30.5537,30.4361,30.5398,81000.0
2014-12-15 10:00:00,44.15,44.15,44.01,44.04,72200.0,30.5329,30.5329,30.4361,30.4569,72200.0
2014-12-15 10:05:00,44.04,44.12,44.03,44.04,58900.0,30.4569,30.5122,30.4499,30.4569,58900.0
2014-12-15 10:10:00,44.04,44.08,44.02,44.06,50300.0,30.4569,30.4845,30.443,30.4707,50300.0
2014-12-15 10:15:00,44.05,44.09,44.01,44.01,42300.0,30.4638,30.4914,30.4361,30.4361,42300.0
2014-12-15 10:20:00,44.01,44.01,43.86,43.89,53100.0,30.4361,30.4361,30.3324,30.3531,53100.0
2014-12-15 10:25:00,43.89,43.93,43.87,43.88,60900.0,30.3531,30.3808,30.3393,30.3462,60900.0
2014-12-15 10:30:00,43.89,43.93,43.83,43.84,51600.0,30.3531,30.3808,30.3116,30.3185,51600.0
2014-12-15 10:35:00,43.84,43.89,43.8,43.88,59000.0,30.3185,30.3531,30.2909,30.3462,59000.0
2014-12-15 10:40:00,43.87,43.88,43.75,43.75,182400.0,30.3393,30.3462,30.2563,30.2563,182400.0
2014-12-15 10:45:00,43.74,43.81,43.74,43.78,82200.0,30.2494,30.2978,30.2494,30.2771,82200.0
2014-12-15 10:50:00,43.79,43.89,43.79,43.85,72800.0,30.284,30.3531,30.284,30.3255,72800.0
2014-12-15 10:55:00,43.85,43.86,43.81,43.82,51500.0,30.3255,30.3324,30.2978,30.3047,51500.0
2014-12-15 11:00:00,43.82,43.82,43.73,43.74,47600.0,30.3047,30.3047,30.2425,30.2494,47600.0
2014-12-15 11:05:00,43.73,43.73,43.65,43.66,131500.0,30.2425,30.2425,30.1871,30.1941,131500.0
2014-12-15 11:10:00,43.67,43.69,43.62,43.62,37200.0,30.201,30.2148,30.1664,30.1664,37200.0
2014-12-15 11:15:00,43.63,43.66,43.59,43.63,74400.0,30.1733,30.1941,30.1457,30.1733,74400.0
2014-12-15 11:20:00,43.64,43.67,43.57,43.6,41100.0,30.1802,30.201,30.1318,30.1526,41100.0
2014-12-15 11:25:00,43.61,43.61,43.52,43.52,70500.0,30.1595,30.1595,30.0972,30.0972,70500.0
2014-12-15 11:30:00,43.51,43.59,43.5,43.53,98600.0,30.0903,30.1457,30.0834,30.1042,98600.0
2014-12-15 11:35:00,43.54,43.54,43.45,43.51,94000.0,30.1111,30.1111,30.0488,30.0903,94000.0
2014-12-15 11:40:00,43.52,43.53,43.42,43.42,75900.0,30.0972,30.1042,30.0281,30.0281,75900.0
2014-12-15 11:45:00,43.42,43.48,43.42,43.45,58200.0,30.0281,30.0696,30.0281,30.0488,58200.0
2014-12-15 11:50:00,43.44,43.47,43.38,43.38,62400.0,30.0419,30.0627,30.0004,30.0004,62400.0
2014-12-15 11:55:00,43.39,43.44,43.35,43.42,74900.0,30.0073,30.0419,29.9797,30.0281,74900.0
2014-12-15 12:00:00,43.42,43.53,43.42,43.52,93300.0,30.0281,30.1042,30.0281,30.0972,93300.0
2014-12-15 12:05:00,43.52,43.61,43.52,43.58,58100.0,30.0972,30.1595,30.0972,30.1387,58100.0
2014-12-15 12:10:00,43.58,43.6,43.54,43.6,33800.0,30.1387,30.1526,30.1111,30.1526,33800.0
2014-12-15 12:15:00,43.59,43.59,43.49,43.52,91300.0,30.1457,30.1457,30.0765,30.0972,91300.0
2014-12-15 12:20:00,43.52,43.55,43.47,43.54,96700.0,30.0972,30.118,30.0627,30.1111,96700.0
2014-12-15 12:25:00,43.54,43.66,43.53,43.62,102300.0,30.1111,30.1941,30.1042,30.1664,102300.0
2014-12-15 12:30:00,43.62,43.65,43.55,43.58,39200.0,30.1664,30.1871,30.118,30.1387,39200.0
2014-12-15 12:35:00,43.59,43.7,43.58,43.69,40000.0,30.1457,30.2217,30.1387,30.2148,40000.0
2014-12-15 12:40:00,43.69,43.7,43.59,43.6,43800.0,30.2148,30.2217,30.1457,30.1526,43800.0
2014-12-15 12:45:00,43.6,43.67,43.6,43.64,28600.0,30.1526,30.201,30.1526,30.1802,28600.0
2014-12-15 12:50:00,43.64,43.69,43.61,43.69,31200.0,30.1802,30.2148,30.1595,30.2148,31200.0
2014-12-15 12:55:00,43.69,43.76,43.68,43.69,32300.0,30.2148,30.2632,30.2079,30.2148,32300.0
2014-12-15 13:00:00,43.69,43.7,43.65,43.66,92100.0,30.2148,30.2217,30.1871,30.1941,92100.0
2014-12-15 13:05:00,43.65,43.67,43.59,43.6,36100.0,30.1871,30.201,30.1457,30.1526,36100.0
2014-12-15 13:10:00,43.59,43.62,43.53,43.54,36200.0,30.1457,30.1664,30.1042,30.1111,36200.0
2014-12-15 13:15:00,43.55,43.56,43.52,43.55,35700.0,30.118,30.1249,30.0972,30.118,35700.0
2014-12-15 13:20:00,43.55,43.62,43.54,43.6,44800.0,30.118,30.1664,30.1111,30.1526,44800.0
2014-12-15 13:25:00,43.61,43.61,43.53,43.53,38300.0,30.1595,30.1595,30.1042,30.1042,38300.0
2014-12-15 13:30:00,43.52,43.56,43.48,43.52,81100.0,30.0972,30.1249,30.0696,30.0972,81100.0
2014-12-15 13:35:00,43.52,43.57,43.51,43.53,52700.0,30.0972,30.1318,30.0903,30.1042,52700.0
2014-12-15 13:40:00,43.54,43.57,43.51,43.54,46000.0,30.1111,30.1318,30.0903,30.1111,46000.0
2014-12-15 13:45:00,43.54,43.54,43.48,43.5,22800.0,30.1111,30.1111,30.0696,30.0834,22800.0
2014-12-15 13:50:00,43.49,43.55,43.47,43.53,40700.0,30.0765,30.118,30.0627,30.1042,40700.0
2014-12-15 13:55:00,43.52,43.55,43.49,43.52,26100.0,30.0972,30.118,30.0765,30.0972,26100.0
2014-12-15 14:00:00,43.51,43.56,43.5,43.52,53300.0,30.0903,30.1249,30.0834,30.0972,53300.0
2014-12-15 14:05:00,43.53,43.54,43.49,43.51,40800.0,30.1042,30.1111,30.0765,30.0903,40800.0
2014-12-15 14:10:00,43.52,43.54,43.49,43.52,50800.0,30.0972,30.1111,30.0765,30.0972,50800.0
2014-12-15 14:15:00,43.52,43.53,43.5,43.52,72800.0,30.0972,30.1042,30.0834,30.0972,72800.0
2014-12-15 14:20:00,43.52,43.6,43.49,43.58,73200.0,30.0972,30.1526,30.0765,30.1387,73200.0
2014-12-15 14:25:00,43.58,43.68,43.57,43.64,126600.0,30.1387,30.2079,30.1318,30.1802,126600.0
2014-12-15 14:30:00,43.65,43.65,43.57,43.62,48200.0,30.1871,30.1871,30.1318,30.1664,48200.0
2014-12-15 14:35:00,43.61,43.71,43.61,43.65,105600.0,30.1595,30.2286,30.1595,30.1871,105600.0
2014-12-15 14:40:00,43.65,43.67,43.52,43.52,51900.0,30.1871,30.201,30.0972,30.0972,51900.0
2014-12-15 14:45:00,43.52,43.55,43.5,43.5,67300.0,30.0972,30.118,30.0834,30.0834,67300.0
2014-12-15 14:50:00,43.49,43.53,43.49,43.53,58700.0,30.0765,30.1042,30.0765,30.1042,58700.0
2014-12-15 14:55:00,43.53,43.56,43.5,43.54,58800.0,30.1042,30.1249,30.0834,30.1111,58800.0
2014-12-15 15:00:00,43.53,43.6,43.51,43.56,63100.0,30.1042,30.1526,30.0903,30.1249,63100.0
2014-12-15 15:05:00,43.55,43.61,43.55,43.59,149800.0,30.118,30.1595,30.118,30.1457,149800.0
2014-12-15 15:10:00,43.59,43.62,43.57,43.58,140700.0,30.1457,30.1664,30.1318,30.1387,140700.0
2014-12-15 15:15:00,43.58,43.59,43.54,43.55,81300.0,30.1387,30.1457,30.1111,30.118,81300.0
2014-12-15 15:20:00,43.55,43.59,43.51,43.55,118600.0,30.118,30.1457,30.0903,30.118,118600.0
2014-12-15 15:25:00,43.55,43.59,43.48,43.48,114100.0,30.118,30.1457,30.0696,30.0696,114100.0
2014-12-15 15:30:00,43.48,43.49,43.43,43.45,163800.0,30.0696,30.0765,30.035,30.0488,163800.0
2014-12-15 15:35:00,43.45,43.55,43.45,43.52,180800.0,30.0488,30.118,30.0488,30.0972,180800.0
2014-12-15 15:40:00,43.52,43.53,43.48,43.51,120400.0,30.0972,30.1042,30.0696,30.0903,120400.0
2014-12-15 15:45:00,43.5,43.52,43.45,43.49,164000.0,30.0834,30.0972,30.0488,30.0765,164000.0
2014-12-15 15:50:00,43.5,43.53,43.47,43.48,181600.0,30.0834,30.1042,30.0627,30.0696,181600.0
2014-12-15 15:55:00,43.49,43.53,43.44,43.44,407700.0,30.0765,30.1042,30.0419,30.0419,407700.0
2014-12-16 09:30:00,43.25,43.3,43.02,43.16,218200.0,29.9105,29.9451,29.7515,29.8483,218200.0
2014-12-16 09:35:00,43.16,43.2,43.06,43.07,88900.0,29.8483,29.8759,29.7791,29.786,88900.0
2014-12-16 09:40:00,43.08,43.21,43.06,43.21,142100.0,29.7929,29.8829,29.7791,29.8829,142100.0
2014-12-16 09:45:00,43.2,43.24,43.16,43.2,203900.0,29.8759,29.9036,29.8483,29.8759,203900.0
2014-12-16 09:50:00,43.2,43.26,43.15,43.2,142500.0,29.8759,29.9174,29.8414,29.8759,142500.0
2014-12-16 09:55:00,43.19,43.23,43.14,43.15,169400.0,29.869,29.8967,29.8344,29.8414,169400.0
2014-12-16 10:00:00,43.14,43.3,43.09,43.25,161700.0,29.8344,29.9451,29.7999,29.9105,161700.0
2014-12-16 10:05:00,43.26,43.3,43.23,43.25,115900.0,29.9174,29.9451,29.8967,29.9105,115900.0
2014-12-16 10:10:00,43.25,43.32,43.2,43.29,67800.0,29.9105,29.9589,29.8759,29.9382,67800.0
2014-12-16 10:15:00,43.29,43.51,43.29,43.47,187100.0,29.9382,30.0903,29.9382,30.0627,187100.0
2014-12-16 10:20:00,43.46,43.59,43.42,43.59,78200.0,30.0557,30.1457,30.0281,30.1457,78200.0
2014-12-16 10:25:00,43.59,43.59,43.51,43.54,108800.0,30.1457,30.1457,30.0903,30.1111,108800.0
2014-12-16 10:30:00,43.54,43.55,43.46,43.48,82700.0,30.1111,30.118,30.0557,30.0696,82700.0
2014-12-16 10:35:00,43.47,43.49,43.42,43.45,101700.0,30.0627,30.0765,30.0281,30.0488,101700.0
2014-12-16 10:40:00,43.45,43.45,43.35,43.39,143100.0,30.0488,30.0488,29.9797,30.0073,143100.0
2014-12-16 10:45:00,43.39,43.54,43.38,43.49,118700.0,30.0073,30.1111,30.0004,30.0765,118700.0
2014-12-16 10:50:00,43.49,43.59,43.48,43.59,53900.0,30.0765,30.1457,30.0696,30.1457,53900.0
2014-12-16 10:55:00,43.59,43.74,43.57,43.66,99600.0,30.1457,30.2494,30.1318,30.1941,99600.0
2014-12-16 11:00:00,43.67,43.7,43.61,43.66,62500.0,30.201,30.2217,30.1595,30.1941,62500.0
2014-12-16 11:05:00,43.66,43.7,43.61,43.64,48300.0,30.1941,30.2217,30.1595,30.1802,48300.0
2014-12-16 11:10:00,43.63,43.7,43.61,43.69,39900.0,30.1733,30.2217,30.1595,30.2148,39900.0
2014-12-16 11:15:00,43.7,43.83,43.69,43.83,47300.0,30.2217,30.3116,30.2148,30.3116,47300.0
2014-12-16 11:20:00,43.83,43.84,43.76,43.81,181600.0,30.3116,30.3185,30.2632,30.2978,181600.0
2014-12-16 11:25:00,43.8,43.93,43.77,43.89,191100.0,30.2909,30.3808,30.2701,30.3531,191100.0
2014-12-16 11:30:00,43.88,43.92,43.86,43.91,159300.0,30.3462,30.3739,30.3324,30.367,159300.0
2014-12-16 11:35:00,43.91,43.92,43.88,43.9,85600.0,30.367,30.3739,30.3462,30.36,85600.0
2014-12-16 11:40:00,43.9,43.98,43.89,43.95,71200.0,30.36,30.4154,30.3531,30.3946,71200.0
2014-12-16 11:45:00,43.96,43.96,43.9,43.91,49100.0,30.4015,30.4015,30.36,30.367,49100.0
2014-12-16 11:50:00,43.9,43.92,43.89,43.91,73700.0,30.36,30.3739,30.3531,30.367,73700.0
2014-12-16 11:55:00,43.91,43.91,43.85,43.89,65400.0,30.367,30.367,30.3255,30.3531,65400.0
2014-12-16 12:00:00,43.89,43.91,43.84,43.87,59300.0,30.3531,30.367,30.3185,30.3393,59300.0
2014-12-16 12:05:00,43.87,43.87,43.81,43.84,33200.0,30.3393,30.3393,30.2978,30.3185,33200.0
2014-12-16 12:10:00,43.84,43.87,43.78,43.79,53100.0,30.3185,30.3393,30.2771,30.284,53100.0
2014-12-16 12:15:00,43.79,43.86,43.79,43.84,57600.0,30.284,30.3324,30.284,30.3185,57600.0
2014-12-16 12:20:00,43.84,43.85,43.8,43.82,43900.0,30.3185,30.3255,30.2909,30.3047,43900.0
2014-12-16 12:25:00,43.82,43.87,43.81,43.87,69800.0,30.3047,30.3393,30.2978,30.3393,69800.0
2014-12-16 12:30:00,43.86,43.9,43.83,43.9,86900.0,30.3324,30.36,30.3116,30.36,86900.0
2014-12-16 12:35:00,43.89,43.92,43.86,43.9,44500.0,30.3531,30.3739,30.3324,30.36,44500.0
2014-12-16 12:40:00,43.91,43.92,43.82,43.82,46200.0,30.367,30.3739,30.3047,30.3047,46200.0
2014-12-16 12:45:00,43.82,43.84,43.76,43.83,57800.0,30.3047,30.3185,30.2632,30.3116,57800.0
2014-12-16 12:50:00,43.84,43.87,43.79,43.83,50700.0,30.3185,30.3393,30.284,30.3116,50700.0
2014-12-16 12:55:00,43.82,43.84,43.78,43.78,42500.0,30.3047,30.3185,30.2771,30.2771,42500.0
2014-12-16 13:00:00,43.78,43.83,43.77,43.8,38100.0,30.2771,30.3116,30.2701,30.2909,38100.0
2014-12-16 13:05:00,43.8,43.8,43.71,43.72,34700.0,30.2909,30.2909,30.2286,30.2356,34700.0
2014-12-16 13:10:00,43.73,43.73,43.6,43.62,73400.0,30.2425,30.2425,30.1526,30.1664,73400.0
2014-12-16 13:15:00,43.62,43.7,43.53,43.58,67900.0,30.1664,30.2217,30.1042,30.1387,67900.0
2014-12-16 13:20:00,43.58,43.62,43.56,43.58,47800.0,30.1387,30.1664,30.1249,30.1387,47800.0
2014-12-16 13:25:00,43.57,43.62,43.54,43.59,59400.0,30.1318,30.1664,30.1111,30.1457,59400.0
2014-12-16 13:30:00,43.59,43.6,43.5,43.57,53000.0,30.1457,30.1526,30.0834,30.1318,53000.0
2014-12-16 13:35:00,43.58,43.62,43.57,43.62,53000.0,30.1387,30.1664,30.1318,30.1664,53000.0
2014-12-16 13:40:00,43.62,43.71,43.61,43.67,137800.0,30.1664,30.2286,30.1595,30.201,137800.0
2014-12-16 13:45:00,43.68,43.69,43.57,43.65,62700.0,30.2079,30.2148,30.1318,30.1871,62700.0
2014-12-16 13:50:00,43.65,43.71,43.64,43.66,43700.0,30.1871,30.2286,30.1802,30.1941,43700.0
2014-12-16 13:55:00,43.66,43.7,43.63,43.63,35600.0,30.1941,30.2217,30.1733,30.1733,35600.0
2014-12-16 14:00:00,43.64,43.68,43.62,43.64,48300.0,30.1802,30.2079,30.1664,30.1802,48300.0
2014-12-16 14:05:00,43.63,43.67,43.62,43.66,121200.0,30.1733,30.201,30.1664,30.1941,121200.0
2014-12-16 14:10:00,43.66,43.7,43.64,43.68,56300.0,30.1941,30.2217,30.1802,30.2079,56300.0
2014-12-16 14:15:00,43.68,43.69,43.64,43.69,65100.0,30.2079,30.2148,30.1802,30.2148,65100.0
2014-12-16 14:20:00,43.69,43.73,43.68,43.69,35900.0,30.2148,30.2425,30.2079,30.2148,35900.0
2014-12-16 14:25:00,43.69,43.73,43.67,43.7,36000.0,30.2148,30.2425,30.201,30.2217,36000.0
2014-12-16 14:30:00,43.7,43.74,43.65,43.66,46500.0,30.2217,30.2494,30.1871,30.1941,46500.0
2014-12-16 14:35:00,43.66,43.67,43.63,43.66,46300.0,30.1941,30.201,30.1733,30.1941,46300.0
2014-12-16 14:40:00,43.66,43.7,43.64,43.66,40900.0,30.1941,30.2217,30.1802,30.1941,40900.0
2014-12-16 14:45:00,43.66,43.66,43.62,43.63,70100.0,30.1941,30.1941,30.1664,30.1733,70100.0
2014-12-16 14:50:00,43.63,43.63,43.49,43.53,112700.0,30.1733,30.1733,30.0765,30.1042,112700.0
2014-12-16 14:55:00,43.53,43.54,43.49,43.52,69900.0,30.1042,30.1111,30.0765,30.0972,69900.0
2014-12-16 15:00:00,43.52,43.55,43.48,43.55,69000.0,30.0972,30.118,30.0696,30.118,69000.0
2014-12-16 15:05:00,43.55,43.57,43.47,43.53,118000.0,30.118,30.1318,30.0627,30.1042,118000.0
2014-12-16 15:10:00,43.52,43.54,43.49,43.51,73600.0,30.0972,30.1111,30.0765,30.0903,73600.0
2014-12-16 15:15:00,43.5,43.57,43.5,43.55,86900.0,30.0834,30.1318,30.0834,30.118,86900.0
2014-12-16 15:20:00,43.55,43.58,43.5,43.52,172300.0,30.118,30.1387,30.0834,30.0972,172300.0
2014-12-16 15:25:00,43.52,43.53,43.43,43.47,86800.0,30.0972,30.1042,30.035,30.0627,86800.0
2014-12-16 15:30:00,43.46,43.51,43.44,43.44,153800.0,30.0557,30.0903,30.0419,30.0419,153800.0
2014-12-16 15:35:00,43.44,43.46,43.31,43.32,134400.0,30.0419,30.0557,29.952,29.9589,134400.0
2014-12-16 15:40:00,43.33,43.34,43.18,43.23,191700.0,29.9658,29.9728,29.8621,29.8967,191700.0
2014-12-16 15:45:00,43.22,43.29,43.19,43.25,334400.0,29.8898,29.9382,29.869,29.9105,334400.0
2014-12-16 15:50:00,43.25,43.26,43.1,43.2,402400.0,29.9105,29.9174,29.8068,29.8759,402400.0
2014-12-16 15:55:00,43.2,43.2,43.06,43.09,506500.0,29.8759,29.8759,29.7791,29.7999,506500.0
2014-12-17 09:30:00,43.44,43.44,43.26,43.31,131400.0,30.0419,30.0419,29.9174,29.952,131400.0
2014-12-17 09:35:00,43.34,43.56,43.33,43.55,83800.0,29.9728,30.1249,29.9658,30.118,83800.0
2014-12-17 09:40:00,43.54,43.67,43.51,43.63,71400.0,30.1111,30.201,30.0903,30.1733,71400.0
2014-12-17 09:45:00,43.64,43.68,43.55,43.55,94400.0,30.1802,30.2079,30.118,30.118,94400.0
2014-12-17 09:50:00,43.55,43.61,43.52,43.56,62300.0,30.118,30.1595,30.0972,30.1249,62300.0
2014-12-17 09:55:00,43.56,43.58,43.51,43.55,37200.0,30.1249,30.1387,30.0903,30.118,37200.0
2014-12-17 10:00:00,43.55,43.56,43.4,43.43,51500.0,30.118,30.1249,30.0143,30.035,51500.0
2014-12-17 10:05:00,43.43,43.46,43.38,43.38,32900.0,30.035,30.0557,30.0004,30.0004,32900.0
2014-12-17 10:10:00,43.39,43.52,43.39,43.52,49300.0,30.0073,30.0972,30.0073,30.0972,49300.0
2014-12-17 10:15:00,43.51,43.51,43.39,43.44,35400.0,30.0903,30.0903,30.0073,30.0419,35400.0
2014-12-17 10:20:00,43.44,43.45,43.41,43.44,27100.0,30.0419,30.0488,30.0212,30.0419,27100.0
2014-12-17 10:25:00,43.43,43.47,43.41,43.44,25100.0,30.035,30.0627,30.0212,30.0419,25100.0
2014-12-17 10:30:00,43.44,43.47,43.37,43.45,109100.0,30.0419,30.0627,29.9935,30.0488,109100.0
2014-12-17 10:35:00,43.45,43.54,43.43,43.54,138500.0,30.0488,30.1111,30.035,30.1111,138500.0
2014-12-17 10:40:00,43.54,43.55,43.48,43.54,28700.0,30.1111,30.118,30.0696,30.1111,28700.0
2014-12-17 10:45:00,43.54,43.56,43.51,43.51,45000.0,30.1111,30.1249,30.0903,30.0903,45000.0
2014-12-17 10:50:00,43.51,43.52,43.47,43.5,25100.0,30.0903,30.0972,30.0627,30.0834,25100.0
2014-12-17 10:55:00,43.49,43.52,43.48,43.49,22000.0,30.0765,30.0972,30.0696,30.0765,22000.0
2014-12-17 11:00:00,43.49,43.55,43.48,43.52,18700.0,30.0765,30.118,30.0696,30.0972,18700.0
2014-12-17 11:05:00,43.52,43.55,43.49,43.54,19000.0,30.0972,30.118,30.0765,30.1111,19000.0
2014-12-17 11:10:00,43.54,43.56,43.53,43.54,22400.0,30.1111,30.1249,30.1042,30.1111,22400.0
2014-12-17 11:15:00,43.55,43.62,43.54,43.61,26900.0,30.118,30.1664,30.1111,30.1595,26900.0
2014-12-17 11:20:00,43.61,43.67,43.59,43.66,32800.0,30.1595,30.201,30.1457,30.1941,32800.0
2014-12-17 11:25:00,43.67,43.71,43.65,43.65,26600.0,30.201,30.2286,30.1871,30.1871,26600.0
2014-12-17 11:30:00,43.66,43.7,43.61,43.62,36500.0,30.1941,30.2217,30.1595,30.1664,36500.0
2014-12-17 11:35:00,43.62,43.77,43.6,43.77,25600.0,30.1664,30.2701,30.1526,30.2701,25600.0
2014-12-17 11:40:00,43.76,43.79,43.7,43.7,73800.0,30.2632,30.284,30.2217,30.2217,73800.0
2014-12-17 11:45:00,43.71,43.74,43.68,43.68,52400.0,30.2286,30.2494,30.2079,30.2079,52400.0
2014-12-17 11:50:00,43.68,43.72,43.66,43.7,33000.0,30.2079,30.2356,30.1941,30.2217,33000.0
2014-12-17 11:55:00,43.71,43.84,43.7,43.8,53400.0,30.2286,30.3185,30.2217,30.2909,53400.0
2014-12-17 12:00:00,43.81,43.81,43.76,43.79,25700.0,30.2978,30.2978,30.2632,30.284,25700.0
2014-12-17 12:05:00,43.79,43.79,43.73,43.79,26100.0,30.284,30.284,30.2425,30.284,26100.0
2014-12-17 12:10:00,43.78,43.78,43.72,43.73,29500.0,30.2771,30.2771,30.2356,30.2425,29500.0
2014-12-17 12:15:00,43.73,43.74,43.69,43.7,19100.0,30.2425,30.2494,30.2148,30.2217,19100.0
2014-12-17 12:20:00,43.7,43.73,43.66,43.67,62500.0,30.2217,30.2425,30.1941,30.201,62500.0
2014-12-17 12:25:00,43.66,43.68,43.62,43.64,37000.0,30.1941,30.2079,30.1664,30.1802,37000.0
2014-12-17 12:30:00,43.64,43.72,43.64,43.71,32700.0,30.1802,30.2356,30.1802,30.2286,32700.0
2014-12-17 12:35:00,43.71,43.71,43.66,43.66,23400.0,30.2286,30.2286,30.1941,30.1941,23400.0
2014-12-17 12:40:00,43.65,43.67,43.61,43.62,34700.0,30.1871,30.201,30.1595,30.1664,34700.0
2014-12-17 12:45:00,43.61,43.64,43.6,43.62,28800.0,30.1595,30.1802,30.1526,30.1664,28800.0
2014-12-17 12:50:00,43.62,43.7,43.61,43.63,33700.0,30.1664,30.2217,30.1595,30.1733,33700.0
2014-12-17 12:55:00,43.64,43.66,43.63,43.65,34700.0,30.1802,30.1941,30.1733,30.1871,34700.0
2014-12-17 13:00:00,43.66,43.68,43.65,43.65,31900.0,30.1941,30.2079,30.1871,30.1871,31900.0
2014-12-17 13:05:00,43.65,43.68,43.64,43.66,22900.0,30.1871,30.2079,30.1802,30.1941,22900.0
2014-12-17 13:10:00,43.66,43.67,43.63,43.64,27700.0,30.1941,30.201,30.1733,30.1802,27700.0
2014-12-17 13:15:00,43.64,43.67,43.63,43.66,34200.0,30.1802,30.201,30.1733,30.1941,34200.0
2014-12-17 13:20:00,43.67,43.68,43.63,43.63,23700.0,30.201,30.2079,30.1733,30.1733,23700.0
2014-12-17 13:25:00,43.63,43.64,43.6,43.63,43600.0,30.1733,30.1802,30.1526,30.1733,43600.0
2014-12-17 13:30:00,43.64,43.69,43.62,43.66,21500.0,30.1802,30.2148,30.1664,30.1941,21500.0
2014-12-17 13:35:00,43.66,43.68,43.64,43.65,49700.0,30.1941,30.2079,30.1802,30.1871,49700.0
2014-12-17 13:40:00,43.65,43.67,43.63,43.66,35900.0,30.1871,30.201,30.1733,30.1941,35900.0
2014-12-17 13:45:00,43.66,43.66,43.58,43.62,39100.0,30.1941,30.1941,30.1387,30.1664,39100.0
2014-12-17 13:50:00,43.61,43.64,43.6,43.62,39400.0,30.1595,30.1802,30.1526,30.1664,39400.0
2014-12-17 13:55:00,43.6,43.67,43.58,43.67,96800.0,30.1526,30.201,30.1387,30.201,96800.0
2014-12-17 14:00:00,43.68,44.0,43.63,43.89,181700.0,30.2079,30.4292,30.1733,30.3531,181700.0
2014-12-17 14:05:00,43.91,43.94,43.74,43.81,100100.0,30.367,30.3877,30.2494,30.2978,100100.0
2014-12-17 14:10:00,43.81,43.94,43.8,43.9,115800.0,30.2978,30.3877,30.2909,30.36,115800.0
2014-12-17 14:15:00,43.9,43.91,43.76,43.78,159200.0,30.36,30.367,30.2632,30.2771,159200.0
2014-12-17 14:20:00,43.77,43.78,43.72,43.76,115600.0,30.2701,30.2771,30.2356,30.2632,115600.0
2014-12-17 14:25:00,43.76,43.77,43.69,43.7,131400.0,30.2632,30.2701,30.2148,30.2217,131400.0
2014-12-17 14:30:00,43.7,43.73,43.58,43.68,119900.0,30.2217,30.2425,30.1387,30.2079,119900.0
2014-12-17 14:35:00,43.68,43.79,43.67,43.77,132200.0,30.2079,30.284,30.201,30.2701,132200.0
2014-12-17 14:40:00,43.76,43.77,43.56,43.61,178900.0,30.2632,30.2701,30.1249,30.1595,178900.0
2014-12-17 14:45:00,43.6,43.63,43.51,43.58,132000.0,30.1526,30.1733,30.0903,30.1387,132000.0
2014-12-17 14:50:00,43.58,43.65,43.55,43.63,139300.0,30.1387,30.1871,30.118,30.1733,139300.0
2014-12-17 14:55:00,43.63,43.67,43.58,43.58,84400.0,30.1733,30.201,30.1387,30.1387,84400.0
2014-12-17 15:00:00,43.59,43.63,43.51,43.57,197300.0,30.1457,30.1733,30.0903,30.1318,197300.0
2014-12-17 15:05:00,43.57,43.64,43.56,43.59,89300.0,30.1318,30.1802,30.1249,30.1457,89300.0
2014-12-17 15:10:00,43.59,43.69,43.58,43.69,87000.0,30.1457,30.2148,30.1387,30.2148,87000.0
2014-12-17 15:15:00,43.69,43.77,43.68,43.76,186700.0,30.2148,30.2701,30.2079,30.2632,186700.0
2014-12-17 15:20:00,43.76,43.77,43.68,43.72,122900.0,30.2632,30.2701,30.2079,30.2356,122900.0
2014-12-17 15:25:00,43.73,43.87,43.7,43.86,138600.0,30.2425,30.3393,30.2217,30.3324,138600.0
2014-12-17 15:30:00,43.86,43.9,43.79,43.82,182700.0,30.3324,30.36,30.284,30.3047,182700.0
2014-12-17 15:35:00,43.82,43.83,43.77,43.82,135600.0,30.3047,30.3116,30.2701,30.3047,135600.0
2014-12-17 15:40:00,43.82,43.92,43.81,43.89,163200.0,30.3047,30.3739,30.2978,30.3531,163200.0
2014-12-17 15:45:00,43.9,43.99,43.88,43.94,191700.0,30.36,30.4223,30.3462,30.3877,191700.0
2014-12-17 15:50:00,43.94,43.95,43.84,43.84,274800.0,30.3877,30.3946,30.3185,30.3185,274800.0
2014-12-17 15:55:00,43.85,43.95,43.84,43.94,342700.0,30.3255,30.3946,30.3185,30.3877,342700.0
2014-12-18 09:30:00,44.45,44.54,44.39,44.5,173100.0,30.7404,30.8026,30.6989,30.775,173100.0
2014-12-18 09:35:00,44.49,44.66,44.4,44.66,73300.0,30.7681,30.8856,30.7058,30.8856,73300.0
2014-12-18 09:40:00,44.66,44.68,44.59,44.67,82200.0,30.8856,30.8995,30.8372,30.8926,82200.0
2014-12-18 09:45:00,44.68,44.7,44.64,44.65,83500.0,30.8995,30.9133,30.8718,30.8787,83500.0
2014-12-18 09:50:00,44.65,44.7,44.62,44.67,68500.0,30.8787,30.9133,30.858,30.8926,68500.0
2014-12-18 09:55:00,44.68,44.78,44.65,44.78,69700.0,30.8995,30.9686,30.8787,30.9686,69700.0
2014-12-18 10:00:00,44.76,44.79,44.66,44.79,100400.0,30.9548,30.9755,30.8856,30.9755,100400.0
2014-12-18 10:05:00,44.79,44.8,44.73,44.79,148400.0,30.9755,30.9825,30.934,30.9755,148400.0
2014-12-18 10:10:00,44.79,44.84,44.78,44.83,158800.0,30.9755,31.0101,30.9686,31.0032,158800.0
2014-12-18 10:15:00,44.83,44.85,44.8,44.81,107600.0,31.0032,31.017,30.9825,30.9894,107600.0
2014-12-18 10:20:00,44.81,44.84,44.76,44.77,75800.0,30.9894,31.0101,30.9548,30.9617,75800.0
2014-12-18 10:25:00,44.77,44.79,44.73,44.73,79800.0,30.9617,30.9755,30.934,30.934,79800.0
2014-12-18 10:30:00,44.73,44.77,44.71,44.73,56300.0,30.934,30.9617,30.9202,30.934,56300.0
2014-12-18 10:35:00,44.73,44.78,44.71,44.77,72400.0,30.934,30.9686,30.9202,30.9617,72400.0
2014-12-18 10:40:00,44.77,44.81,44.77,44.8,53200.0,30.9617,30.9894,30.9617,30.9825,53200.0
2014-12-18 10:45:00,44.8,44.84,44.8,44.83,52600.0,30.9825,31.0101,30.9825,31.0032,52600.0
2014-12-18 10:50:00,44.83,44.84,44.77,44.78,125900.0,31.0032,31.0101,30.9617,30.9686,125900.0
2014-12-18 10:55:00,44.78,44.78,44.7,44.7,69400.0,30.9686,30.9686,30.9133,30.9133,69400.0
2014-12-18 11:00:00,44.7,44.7,44.63,44.69,52800.0,30.9133,30.9133,30.8649,30.9064,52800.0
2014-12-18 11:05:00,44.69,44.7,44.61,44.65,45700.0,30.9064,30.9133,30.8511,30.8787,45700.0
2014-12-18 11:10:00,44.65,44.68,44.6,44.67,37600.0,30.8787,30.8995,30.8441,30.8926,37600.0
2014-12-18 11:15:00,44.67,44.71,44.67,44.7,54900.0,30.8926,30.9202,30.8926,30.9133,54900.0
2014-12-18 11:20:00,44.7,44.74,44.7,44.72,83800.0,30.9133,30.941,30.9133,30.9271,83800.0
2014-12-18 11:25:00,44.72,44.76,44.69,44.7,57600.0,30.9271,30.9548,30.9064,30.9133,57600.0
2014-12-18 11:30:00,44.71,44.73,44.66,44.68,50200.0,30.9202,30.934,30.8856,30.8995,50200.0
2014-12-18 11:35:00,44.68,44.73,44.64,44.72,45300.0,30.8995,30.934,30.8718,30.9271,45300.0
2014-12-18 11:40:00,44.73,44.75,44.71,44.74,38200.0,30.934,30.9479,30.9202,30.941,38200.0
2014-12-18 11:45:00,44.73,44.76,44.71,44.76,45600.0,30.934,30.9548,30.9202,30.9548,45600.0
2014-12-18 11:50:00,44.76,44.86,44.74,44.85,45000.0,30.9548,31.0239,30.941,31.017,45000.0
2014-12-18 11:55:00,44.85,44.86,44.81,44.84,72600.0,31.017,31.0239,30.9894,31.0101,72600.0
2014-12-18 12:00:00,44.83,44.87,44.83,44.84,50100.0,31.0032,31.0309,31.0032,31.0101,50100.0
2014-12-18 12:05:00,44.84,44.91,44.84,44.87,84200.0,31.0101,31.0585,31.0101,31.0309,84200.0
2014-12-18 12:10:00,44.87,44.9,44.81,44.85,61700.0,31.0309,31.0516,30.9894,31.017,61700.0
2014-12-18 12:15:00,44.85,44.89,44.83,44.85,28700.0,31.017,31.0447,31.0032,31.017,28700.0
2014-12-18 12:20:00,44.85,44.87,44.82,44.87,37500.0,31.017,31.0309,30.9963,31.0309,37500.0
2014-12-18 12:25:00,44.86,44.9,44.85,44.87,32800.0,31.0239,31.0516,31.017,31.0309,32800.0
2014-12-18 12:30:00,44.86,44.9,44.84,44.88,47900.0,31.0239,31.0516,31.0101,31.0378,47900.0
2014-12-18 12:35:00,44.89,44.91,44.87,44.89,44400.0,31.0447,31.0585,31.0309,31.0447,44400.0
2014-12-18 12:40:00,44.89,44.95,44.89,44.93,54000.0,31.0447,31.0862,31.0447,31.0724,54000.0
2014-12-18 12:45:00,44.93,44.96,44.91,44.95,49400.0,31.0724,31.0931,31.0585,31.0862,49400.0
2014-12-18 12:50:00,44.95,44.98,44.91,44.91,38800.0,31.0862,31.1069,31.0585,31.0585,38800.0
2014-12-18 12:55:00,44.91,44.95,44.9,44.94,36600.0,31.0585,31.0862,31.0516,31.0793,36600.0
2014-12-18 13:00:00,44.93,44.94,44.91,44.92,47800.0,31.0724,31.0793,31.0585,31.0654,47800.0
2014-12-18 13:05:00,44.93,44.93,44.89,44.91,39700.0,31.0724,31.0724,31.0447,31.0585,39700.0
2014-12-18 13:10:00,44.91,44.91,44.88,44.89,28300.0,31.0585,31.0585,31.0378,31.0447,28300.0
2014-12-18 13:15:00,44.89,44.92,44.88,44.9,30300.0,31.0447,31.0654,31.0378,31.0516,30300.0
2014-12-18 13:20:00,44.9,44.95,44.9,44.93,70200.0,31.0516,31.0862,31.0516,31.0724,70200.0
2014-12-18 13:25:00,44.92,44.95,44.9,44.94,125600.0,31.0654,31.0862,31.0516,31.0793,125600.0
2014-12-18 13:30:00,44.94,44.95,44.91,44.92,65700.0,31.0793,31.0862,31.0585,31.0654,65700.0
2014-12-18 13:35:00,44.93,44.95,44.91,44.94,92500.0,31.0724,31.0862,31.0585,31.0793,92500.0
2014-12-18 13:40:00,44.93,44.96,44.93,44.94,49700.0,31.0724,31.0931,31.0724,31.0793,49700.0
2014-12-18 13:45:00,44.94,44.98,44.94,44.94,46700.0,31.0793,31.1069,31.0793,31.0793,46700.0
2014-12-18 13:50:00,44.94,44.97,44.94,44.96,37300.0,31.0793,31.1,31.0793,31.0931,37300.0
2014-12-18 13:55:00,44.95,44.97,44.94,44.95,41500.0,31.0862,31.1,31.0793,31.0862,41500.0
2014-12-18 14:00:00,44.95,44.97,44.9,44.91,100100.0,31.0862,31.1,31.0516,31.0585,100100.0
2014-12-18 14:05:00,44.92,44.93,44.89,44.93,65600.0,31.0654,31.0724,31.0447,31.0724,65600.0
2014-12-18 14:10:00,44.93,44.93,44.9,44.93,60700.0,31.0724,31.0724,31.0516,31.0724,60700.0
2014-12-18 14:15:00,44.92,44.96,44.92,44.95,62900.0,31.0654,31.0931,31.0654,31.0862,62900.0
2014-12-18 14:20:00,44.95,44.95,44.9,44.91,77200.0,31.0862,31.0862,31.0516,31.0585,77200.0
2014-12-18 14:25:00,44.91,44.94,44.89,44.89,60500.0,31.0585,31.0793,31.0447,31.0447,60500.0
2014-12-18 14:30:00,44.89,44.91,44.85,44.88,129700.0,31.0447,31.0585,31.017,31.0378,129700.0
2014-12-18 14:35:00,44.88,44.93,44.84,44.92,77600.0,31.0378,31.0724,31.0101,31.0654,77600.0
2014-12-18 14:40:00,44.91,44.93,44.89,44.92,56700.0,31.0585,31.0724,31.0447,31.0654,56700.0
2014-12-18 14:45:00,44.93,44.97,44.91,44.92,92000.0,31.0724,31.1,31.0585,31.0654,92000.0
2014-12-18 14:50:00,44.93,44.99,44.92,44.98,61200.0,31.0724,31.1139,31.0654,31.1069,61200.0
2014-12-18 14:55:00,44.98,45.02,44.96,45.0,110200.0,31.1069,31.1346,31.0931,31.1208,110200.0
2014-12-18 15:00:00,45.01,45.04,44.99,45.03,68800.0,31.1277,31.1484,31.1139,31.1415,68800.0
2014-12-18 15:05:00,45.03,45.07,45.02,45.04,119700.0,31.1415,31.1692,31.1346,31.1484,119700.0
2014-12-18 15:10:00,45.03,45.07,45.02,45.05,150200.0,31.1415,31.1692,31.1346,31.1553,150200.0
2014-12-18 15:15:00,45.05,45.08,45.04,45.07,113000.0,31.1553,31.1761,31.1484,31.1692,113000.0
2014-12-18 15:20:00,45.08,45.08,45.03,45.04,139900.0,31.1761,31.1761,31.1415,31.1484,139900.0
2014-12-18 15:25:00,45.03,45.09,45.02,45.08,145300.0,31.1415,31.183,31.1346,31.1761,145300.0
2014-12-18 15:30:00,45.09,45.1,45.06,45.08,368500.0,31.183,31.1899,31.1623,31.1761,368500.0
2014-12-18 15:35:00,45.08,45.13,45.07,45.11,204300.0,31.1761,31.2107,31.1692,31.1968,204300.0
2014-12-18 15:40:00,45.11,45.18,45.1,45.15,206300.0,31.1968,31.2453,31.1899,31.2245,206300.0
2014-12-18 15:45:00,45.15,45.15,45.1,45.15,242800.0,31.2245,31.2245,31.1899,31.2245,242800.0
2014-12-18 15:50:00,45.15,45.22,45.14,45.22,244700.0,31.2245,31.2729,31.2176,31.2729,244700.0
2014-12-18 15:55:00,45.22,45.35,45.2,45.35,704900.0,31.2729,31.3628,31.2591,31.3628,704900.0
2014-12-19 09:30:00,45.28,45.54,45.16,45.19,2371000.0,31.3144,31.4942,31.2314,31.2522,2371000.0
2014-12-19 09:35:00,45.2,45.35,45.17,45.26,131400.0,31.2591,31.3628,31.2383,31.3006,131400.0
2014-12-19 09:40:00,45.26,45.29,45.23,45.23,93500.0,31.3006,31.3213,31.2798,31.2798,93500.0
2014-12-19 09:45:00,45.23,45.25,45.15,45.16,150000.0,31.2798,31.2937,31.2245,31.2314,150000.0
2014-12-19 09:50:00,45.16,45.2,45.1,45.16,155900.0,31.2314,31.2591,31.1899,31.2314,155900.0
2014-12-19 09:55:00,45.17,45.26,45.15,45.26,82200.0,31.2383,31.3006,31.2245,31.3006,82200.0
2014-12-19 10:00:00,45.26,45.32,45.25,45.32,168800.0,31.3006,31.3421,31.2937,31.3421,168800.0
2014-12-19 10:05:00,45.32,45.38,45.32,45.33,75700.0,31.3421,31.3836,31.3421,31.349,75700.0
2014-12-19 10:10:00,45.33,45.35,45.3,45.31,56300.0,31.349,31.3628,31.3282,31.3352,56300.0
2014-12-19 10:15:00,45.3,45.31,45.24,45.25,48300.0,31.3282,31.3352,31.2867,31.2937,48300.0
2014-12-19 10:20:00,45.24,45.24,45.17,45.23,58600.0,31.2867,31.2867,31.2383,31.2798,58600.0
2014-12-19 10:25:00,45.22,45.23,45.15,45.19,56200.0,31.2729,31.2798,31.2245,31.2522,56200.0
2014-12-19 10:30:00,45.19,45.2,45.13,45.14,110900.0,31.2522,31.2591,31.2107,31.2176,110900.0
2014-12-19 10:35:00,45.13,45.15,45.12,45.13,53900.0,31.2107,31.2245,31.2038,31.2107,53900.0
2014-12-19 10:40:00,45.12,45.2,45.12,45.16,113800.0,31.2038,31.2591,31.2038,31.2314,113800.0
2014-12-19 10:45:00,45.17,45.17,45.07,45.07,51100.0,31.2383,31.2383,31.1692,31.1692,51100.0
2014-12-19 10:50:00,45.07,45.09,45.04,45.06,66400.0,31.1692,31.183,31.1484,31.1623,66400.0
2014-12-19 10:55:00,45.06,45.11,45.05,45.09,55900.0,31.1623,31.1968,31.1553,31.183,55900.0
2014-12-19 11:00:00,45.09,45.09,45.05,45.07,64900.0,31.183,31.183,31.1553,31.1692,64900.0
2014-12-19 11:05:00,45.07,45.08,45.04,45.06,89900.0,31.1692,31.1761,31.1484,31.1623,89900.0
2014-12-19 11:10:00,45.06,45.08,45.05,45.07,172100.0,31.1623,31.1761,31.1553,31.1692,172100.0
2014-12-19 11:15:00,45.06,45.07,45.02,45.03,59700.0,31.1623,31.1692,31.1346,31.1415,59700.0
2014-12-19 11:20:00,45.04,45.05,45.0,45.03,47500.0,31.1484,31.1553,31.1208,31.1415,47500.0
2014-12-19 11:25:00,45.03,45.06,45.01,45.04,81200.0,31.1415,31.1623,31.1277,31.1484,81200.0
2014-12-19 11:30:00,45.05,45.07,45.02,45.07,54200.0,31.1553,31.1692,31.1346,31.1692,54200.0
2014-12-19 11:35:00,45.07,45.09,45.06,45.09,72300.0,31.1692,31.183,31.1623,31.183,72300.0
2014-12-19 11:40:00,45.09,45.15,45.09,45.12,56000.0,31.183,31.2245,31.183,31.2038,56000.0
2014-12-19 11:45:00,45.12,45.14,45.07,45.08,34600.0,31.2038,31.2176,31.1692,31.1761,34600.0
2014-12-19 11:50:00,45.09,45.1,45.08,45.09,39600.0,31.183,31.1899,31.1761,31.183,39600.0
2014-12-19 11:55:00,45.09,45.09,45.0,45.01,121300.0,31.183,31.183,31.1208,31.1277,121300.0
2014-12-19 12:00:00,45.0,45.01,44.94,44.98,73400.0,31.1208,31.1277,31.0793,31.1069,73400.0
2014-12-19 12:05:00,44.97,44.99,44.94,44.99,57500.0,31.1,31.1139,31.0793,31.1139,57500.0
2014-12-19 12:10:00,44.99,45.01,44.98,45.01,50200.0,31.1139,31.1277,31.1069,31.1277,50200.0
2014-12-19 12:15:00,45.0,45.01,44.97,44.98,107800.0,31.1208,31.1277,31.1,31.1069,107800.0
2014-12-19 12:20:00,44.97,44.97,44.88,44.89,81900.0,31.1,31.1,31.0378,31.0447,81900.0
2014-12-19 12:25:00,44.89,44.93,44.88,44.89,33200.0,31.0447,31.0724,31.0378,31.0447,33200.0
2014-12-19 12:30:00,44.9,44.91,44.87,44.9,43900.0,31.0516,31.0585,31.0309,31.0516,43900.0
2014-12-19 12:35:00,44.9,44.99,44.89,44.96,129800.0,31.0516,31.1139,31.0447,31.0931,129800.0
2014-12-19 12:40:00,44.97,45.02,44.96,45.02,60300.0,31.1,31.1346,31.0931,31.1346,60300.0
2014-12-19 12:45:00,45.02,45.03,44.98,45.01,49700.0,31.1346,31.1415,31.1069,31.1277,49700.0
2014-12-19 12:50:00,45.01,45.04,45.0,45.0,29500.0,31.1277,31.1484,31.1208,31.1208,29500.0
2014-12-19 12:55:00,45.0,45.02,44.98,44.98,73200.0,31.1208,31.1346,31.1069,31.1069,73200.0
2014-12-19 13:00:00,44.98,44.98,44.95,44.95,25500.0,31.1069,31.1069,31.0862,31.0862,25500.0
2014-12-19 13:05:00,44.95,44.99,44.95,44.98,33900.0,31.0862,31.1139,31.0862,31.1069,33900.0
2014-12-19 13:10:00,44.97,44.98,44.96,44.97,20700.0,31.1,31.1069,31.0931,31.1,20700.0
2014-12-19 13:15:00,44.97,44.99,44.96,44.99,21800.0,31.1,31.1139,31.0931,31.1139,21800.0
2014-12-19 13:20:00,44.99,45.0,44.97,44.99,45700.0,31.1139,31.1208,31.1,31.1139,45700.0
2014-12-19 13:25:00,44.99,45.02,44.99,45.01,41600.0,31.1139,31.1346,31.1139,31.1277,41600.0
2014-12-19 13:30:00,45.02,45.05,45.01,45.03,58200.0,31.1346,31.1553,31.1277,31.1415,58200.0
2014-12-19 13:35:00,45.03,45.06,45.02,45.05,28400.0,31.1415,31.1623,31.1346,31.1553,28400.0
2014-12-19 13:40:00,45.05,45.08,45.05,45.08,28000.0,31.1553,31.1761,31.1553,31.1761,28000.0
2014-12-19 13:45:00,45.08,45.1,45.07,45.08,32200.0,31.1761,31.1899,31.1692,31.1761,32200.0
2014-12-19 13:50:00,45.08,45.11,45.08,45.09,59200.0,31.1761,31.1968,31.1761,31.183,59200.0
2014-12-19 13:55:00,45.09,45.12,45.08,45.12,70400.0,31.183,31.2038,31.1761,31.2038,70400.0
2014-12-19 14:00:00,45.11,45.12,45.09,45.12,36500.0,31.1968,31.2038,31.183,31.2038,36500.0
2014-12-19 14:05:00,45.12,45.19,45.12,45.18,37200.0,31.2038,31.2522,31.2038,31.2453,37200.0
2014-12-19 14:10:00,45.18,45.2,45.16,45.19,92200.0,31.2453,31.2591,31.2314,31.2522,92200.0
2014-12-19 14:15:00,45.19,45.2,45.18,45.19,27600.0,31.2522,31.2591,31.2453,31.2522,27600.0
2014-12-19 14:20:00,45.19,45.2,45.17,45.19,38800.0,31.2522,31.2591,31.2383,31.2522,38800.0
2014-12-19 14:25:00,45.19,45.2,45.17,45.19,45100.0,31.2522,31.2591,31.2383,31.2522,45100.0
2014-12-19 14:30:00,45.18,45.21,45.17,45.21,37900.0,31.2453,31.266,31.2383,31.266,37900.0
2014-12-19 14:35:00,45.21,45.21,45.19,45.21,22300.0,31.266,31.266,31.2522,31.266,22300.0
2014-12-19 14:40:00,45.2,45.25,45.19,45.24,53500.0,31.2591,31.2937,31.2522,31.2867,53500.0
2014-12-19 14:45:00,45.24,45.31,45.24,45.31,58800.0,31.2867,31.3352,31.2867,31.3352,58800.0
2014-12-19 14:50:00,45.31,45.36,45.31,45.33,62300.0,31.3352,31.3697,31.3352,31.349,62300.0
2014-12-19 14:55:00,45.33,45.35,45.32,45.33,70500.0,31.349,31.3628,31.3421,31.349,70500.0
2014-12-19 15:00:00,45.33,45.35,45.29,45.29,60000.0,31.349,31.3628,31.3213,31.3213,60000.0
2014-12-19 15:05:00,45.3,45.3,45.22,45.23,104300.0,31.3282,31.3282,31.2729,31.2798,104300.0
2014-12-19 15:10:00,45.23,45.3,45.21,45.29,193900.0,31.2798,31.3282,31.266,31.3213,193900.0
2014-12-19 15:15:00,45.29,45.33,45.27,45.32,330000.0,31.3213,31.349,31.3075,31.3421,330000.0
2014-12-19 15:20:00,45.31,45.33,45.26,45.27,82500.0,31.3352,31.349,31.3006,31.3075,82500.0
2014-12-19 15:25:00,45.28,45.32,45.26,45.32,69300.0,31.3144,31.3421,31.3006,31.3421,69300.0
2014-12-19 15:30:00,45.32,45.35,45.3,45.31,140800.0,31.3421,31.3628,31.3282,31.3352,140800.0
2014-12-19 15:35:00,45.31,45.34,45.29,45.32,178300.0,31.3352,31.3559,31.3213,31.3421,178300.0
2014-12-19 15:40:00,45.32,45.33,45.28,45.28,426700.0,31.3421,31.349,31.3144,31.3144,426700.0
2014-12-19 15:45:00,45.28,45.28,45.22,45.23,499800.0,31.3144,31.3144,31.2729,31.2798,499800.0
2014-12-19 15:50:00,45.23,45.23,45.18,45.18,485100.0,31.2798,31.2798,31.2453,31.2453,485100.0
2014-12-19 15:55:00,45.18,45.24,45.18,45.2,422500.0,31.2453,31.2867,31.2453,31.2591,422500.0
2014-12-22 09:30:00,45.26,45.33,45.12,45.3,127600.0,31.3006,31.349,31.2038,31.3282,127600.0
2014-12-22 09:35:00,45.32,45.33,45.23,45.27,81500.0,31.3421,31.349,31.2798,31.3075,81500.0
2014-12-22 09:40:00,45.26,45.34,45.25,45.32,94300.0,31.3006,31.3559,31.2937,31.3421,94300.0
2014-12-22 09:45:00,45.32,45.32,45.28,45.28,56600.0,31.3421,31.3421,31.3144,31.3144,56600.0
2014-12-22 09:50:00,45.29,45.31,45.28,45.3,80700.0,31.3213,31.3352,31.3144,31.3282,80700.0
2014-12-22 09:55:00,45.3,45.31,45.21,45.25,75100.0,31.3282,31.3352,31.266,31.2937,75100.0
2014-12-22 10:00:00,45.24,45.29,45.2,45.29,136600.0,31.2867,31.3213,31.2591,31.3213,136600.0
2014-12-22 10:05:00,45.29,45.34,45.24,45.24,52300.0,31.3213,31.3559,31.2867,31.2867,52300.0
2014-12-22 10:10:00,45.24,45.3,45.24,45.27,103800.0,31.2867,31.3282,31.2867,31.3075,103800.0
2014-12-22 10:15:00,45.27,45.3,45.24,45.25,44200.0,31.3075,31.3282,31.2867,31.2937,44200.0
2014-12-22 10:20:00,45.24,45.3,45.23,45.28,90100.0,31.2867,31.3282,31.2798,31.3144,90100.0
2014-12-22 10:25:00,45.28,45.33,45.26,45.29,44200.0,31.3144,31.349,31.3006,31.3213,44200.0
2014-12-22 10:30:00,45.29,45.3,45.23,45.23,69600.0,31.3213,31.3282,31.2798,31.2798,69600.0
2014-12-22 10:35:00,45.23,45.27,45.23,45.25,36600.0,31.2798,31.3075,31.2798,31.2937,36600.0
2014-12-22 10:40:00,45.25,45.25,45.23,45.24,27400.0,31.2937,31.2937,31.2798,31.2867,27400.0
2014-12-22 10:45:00,45.24,45.25,45.21,45.22,69700.0,31.2867,31.2937,31.266,31.2729,69700.0
2014-12-22 10:50:00,45.22,45.24,45.21,45.23,49900.0,31.2729,31.2867,31.266,31.2798,49900.0
2014-12-22 10:55:00,45.23,45.25,45.22,45.23,49300.0,31.2798,31.2937,31.2729,31.2798,49300.0
2014-12-22 11:00:00,45.22,45.26,45.21,45.25,118900.0,31.2729,31.3006,31.266,31.2937,118900.0
2014-12-22 11:05:00,45.26,45.28,45.24,45.27,299400.0,31.3006,31.3144,31.2867,31.3075,299400.0
2014-12-22 11:10:00,45.27,45.29,45.26,45.27,39300.0,31.3075,31.3213,31.3006,31.3075,39300.0
2014-12-22 11:15:00,45.27,45.29,45.26,45.27,36600.0,31.3075,31.3213,31.3006,31.3075,36600.0
2014-12-22 11:20:00,45.28,45.28,45.25,45.26,33600.0,31.3144,31.3144,31.2937,31.3006,33600.0
2014-12-22 11:25:00,45.26,45.32,45.25,45.32,66400.0,31.3006,31.3421,31.2937,31.3421,66400.0
2014-12-22 11:30:00,45.32,45.33,45.28,45.33,36900.0,31.3421,31.349,31.3144,31.349,36900.0
2014-12-22 11:35:00,45.33,45.34,45.3,45.31,33900.0,31.349,31.3559,31.3282,31.3352,33900.0
2014-12-22 11:40:00,45.32,45.4,45.32,45.39,180500.0,31.3421,31.3974,31.3421,31.3905,180500.0
2014-12-22 11:45:00,45.4,45.45,45.39,45.42,118300.0,31.3974,31.432,31.3905,31.4112,118300.0
2014-12-22 11:50:00,45.42,45.45,45.42,45.44,41000.0,31.4112,31.432,31.4112,31.4251,41000.0
2014-12-22 11:55:00,45.44,45.47,45.43,45.44,48200.0,31.4251,31.4458,31.4181,31.4251,48200.0
2014-12-22 12:00:00,45.44,45.47,45.44,45.46,54800.0,31.4251,31.4458,31.4251,31.4389,54800.0
2014-12-22 12:05:00,45.46,45.5,45.46,45.48,45800.0,31.4389,31.4666,31.4389,31.4527,45800.0
2014-12-22 12:10:00,45.48,45.49,45.45,45.46,38100.0,31.4527,31.4596,31.432,31.4389,38100.0
2014-12-22 12:15:00,45.46,45.46,45.42,45.46,31300.0,31.4389,31.4389,31.4112,31.4389,31300.0
2014-12-22 12:20:00,45.46,45.5,45.45,45.49,50800.0,31.4389,31.4666,31.432,31.4596,50800.0
2014-12-22 12:25:00,45.49,45.5,45.47,45.48,32500.0,31.4596,31.4666,31.4458,31.4527,32500.0
2014-12-22 12:30:00,45.48,45.49,45.44,45.44,34600.0,31.4527,31.4596,31.4251,31.4251,34600.0
2014-12-22 12:35:00,45.44,45.45,45.41,45.42,37200.0,31.4251,31.432,31.4043,31.4112,37200.0
2014-12-22 12:40:00,45.43,45.44,45.4,45.44,31400.0,31.4181,31.4251,31.3974,31.4251,31400.0
2014-12-22 12:45:00,45.44,45.44,45.42,45.44,25300.0,31.4251,31.4251,31.4112,31.4251,25300.0
2014-12-22 12:50:00,45.44,45.48,45.43,45.47,19600.0,31.4251,31.4527,31.4181,31.4458,19600.0
2014-12-22 12:55:00,45.47,45.5,45.46,45.47,27400.0,31.4458,31.4666,31.4389,31.4458,27400.0
2014-12-22 13:00:00,45.47,45.47,45.46,45.46,14300.0,31.4458,31.4458,31.4389,31.4389,14300.0
2014-12-22 13:05:00,45.46,45.49,45.45,45.48,26600.0,31.4389,31.4596,31.432,31.4527,26600.0
2014-12-22 13:10:00,45.48,45.5,45.47,45.48,22300.0,31.4527,31.4666,31.4458,31.4527,22300.0
2014-12-22 13:15:00,45.48,45.5,45.47,45.48,31000.0,31.4527,31.4666,31.4458,31.4527,31000.0
2014-12-22 13:20:00,45.47,45.49,45.47,45.48,19900.0,31.4458,31.4596,31.4458,31.4527,19900.0
2014-12-22 13:25:00,45.47,45.48,45.46,45.48,20300.0,31.4458,31.4527,31.4389,31.4527,20300.0
2014-12-22 13:30:00,45.47,45.48,45.43,45.44,35000.0,31.4458,31.4527,31.4181,31.4251,35000.0
2014-12-22 13:35:00,45.44,45.44,45.41,45.41,36600.0,31.4251,31.4251,31.4043,31.4043,36600.0
2014-12-22 13:40:00,45.41,45.42,45.4,45.4,26300.0,31.4043,31.4112,31.3974,31.3974,26300.0
2014-12-22 13:45:00,45.4,45.44,45.39,45.41,32000.0,31.3974,31.4251,31.3905,31.4043,32000.0
2014-12-22 13:50:00,45.41,45.43,45.41,45.41,18000.0,31.4043,31.4181,31.4043,31.4043,18000.0
2014-12-22 13:55:00,45.41,45.45,45.41,45.45,47000.0,31.4043,31.432,31.4043,31.432,47000.0
2014-12-22 14:00:00,45.45,45.46,45.44,45.45,41100.0,31.432,31.4389,31.4251,31.432,41100.0
2014-12-22 14:05:00,45.46,45.48,45.44,45.47,45800.0,31.4389,31.4527,31.4251,31.4458,45800.0
2014-12-22 14:10:00,45.47,45.48,45.44,45.46,25900.0,31.4458,31.4527,31.4251,31.4389,25900.0
2014-12-22 14:15:00,45.46,45.47,45.44,45.46,55800.0,31.4389,31.4458,31.4251,31.4389,55800.0
2014-12-22 14:20:00,45.46,45.47,45.44,45.45,30900.0,31.4389,31.4458,31.4251,31.432,30900.0
2014-12-22 14:25:00,45.45,45.46,45.44,45.46,17500.0,31.432,31.4389,31.4251,31.4389,17500.0
2014-12-22 14:30:00,45.46,45.47,45.44,45.46,76900.0,31.4389,31.4458,31.4251,31.4389,76900.0
2014-12-22 14:35:00,45.46,45.47,45.44,45.46,77100.0,31.4389,31.4458,31.4251,31.4389,77100.0
2014-12-22 14:40:00,45.45,45.47,45.45,45.47,45800.0,31.432,31.4458,31.432,31.4458,45800.0
2014-12-22 14:45:00,45.47,45.47,45.44,45.46,39000.0,31.4458,31.4458,31.4251,31.4389,39000.0
2014-12-22 14:50:00,45.46,45.46,45.44,45.46,70400.0,31.4389,31.4389,31.4251,31.4389,70400.0
2014-12-22 14:55:00,45.45,45.46,45.44,45.45,59900.0,31.432,31.4389,31.4251,31.432,59900.0
2014-12-22 15:00:00,45.45,45.47,45.45,45.47,65400.0,31.432,31.4458,31.432,31.4458,65400.0
2014-12-22 15:05:00,45.47,45.49,45.45,45.48,75300.0,31.4458,31.4596,31.432,31.4527,75300.0
2014-12-22 15:10:00,45.48,45.5,45.48,45.48,49400.0,31.4527,31.4666,31.4527,31.4527,49400.0
2014-12-22 15:15:00,45.48,45.5,45.48,45.5,66700.0,31.4527,31.4666,31.4527,31.4666,66700.0
2014-12-22 15:20:00,45.49,45.52,45.49,45.52,83200.0,31.4596,31.4804,31.4596,31.4804,83200.0
2014-12-22 15:25:00,45.52,45.56,45.51,45.55,115900.0,31.4804,31.5081,31.4735,31.5011,115900.0
2014-12-22 15:30:00,45.55,45.61,45.54,45.6,172600.0,31.5011,31.5426,31.4942,31.5357,172600.0
2014-12-22 15:35:00,45.61,45.62,45.59,45.61,248800.0,31.5426,31.5495,31.5288,31.5426,248800.0
2014-12-22 15:40:00,45.61,45.62,45.59,45.6,185900.0,31.5426,31.5495,31.5288,31.5357,185900.0
2014-12-22 15:45:00,45.6,45.63,45.57,45.61,235400.0,31.5357,31.5565,31.515,31.5426,235400.0
2014-12-22 15:50:00,45.61,45.62,45.58,45.59,218400.0,31.5426,31.5495,31.5219,31.5288,218400.0
2014-12-22 15:55:00,45.59,45.64,45.59,45.64,314900.0,31.5288,31.5634,31.5288,31.5634,314900.0
2014-12-23 09:30:00,45.86,45.93,45.76,45.9,103500.0,31.7155,31.7639,31.6464,31.7432,103500.0
2014-12-23 09:35:00,45.89,45.94,45.83,45.86,51400.0,31.7363,31.7708,31.6948,31.7155,51400.0
2014-12-23 09:40:00,45.86,45.93,45.84,45.92,50600.0,31.7155,31.7639,31.7017,31.757,50600.0
2014-12-23 09:45:00,45.93,45.99,45.9,45.98,99200.0,31.7639,31.8054,31.7432,31.7985,99200.0
2014-12-23 09:50:00,45.98,45.99,45.96,45.97,67300.0,31.7985,31.8054,31.7847,31.7916,67300.0
2014-12-23 09:55:00,45.97,45.97,45.9,45.95,52700.0,31.7916,31.7916,31.7432,31.7778,52700.0
2014-12-23 10:00:00,45.94,45.99,45.93,45.97,45600.0,31.7708,31.8054,31.7639,31.7916,45600.0
2014-12-23 10:05:00,45.97,45.98,45.94,45.95,68100.0,31.7916,31.7985,31.7708,31.7778,68100.0
2014-12-23 10:10:00,45.94,45.96,45.9,45.93,61600.0,31.7708,31.7847,31.7432,31.7639,61600.0
2014-12-23 10:15:00,45.93,45.94,45.91,45.93,115700.0,31.7639,31.7708,31.7501,31.7639,115700.0
2014-12-23 10:20:00,45.93,45.98,45.92,45.96,43300.0,31.7639,31.7985,31.757,31.7847,43300.0
2014-12-23 10:25:00,45.96,45.98,45.95,45.96,38500.0,31.7847,31.7985,31.7778,31.7847,38500.0
2014-12-23 10:30:00,45.96,45.96,45.91,45.93,40400.0,31.7847,31.7847,31.7501,31.7639,40400.0
2014-12-23 10:35:00,45.93,45.96,45.89,45.89,38100.0,31.7639,31.7847,31.7363,31.7363,38100.0
2014-12-23 10:40:00,45.89,45.91,45.87,45.91,40100.0,31.7363,31.7501,31.7224,31.7501,40100.0
2014-12-23 10:45:00,45.9,45.93,45.87,45.93,48000.0,31.7432,31.7639,31.7224,31.7639,48000.0
2014-12-23 10:50:00,45.93,45.98,45.93,45.98,95400.0,31.7639,31.7985,31.7639,31.7985,95400.0
2014-12-23 10:55:00,45.98,45.99,45.95,45.98,57400.0,31.7985,31.8054,31.7778,31.7985,57400.0
2014-12-23 11:00:00,45.98,45.99,45.97,45.99,40700.0,31.7985,31.8054,31.7916,31.8054,40700.0
2014-12-23 11:05:00,45.99,46.05,45.98,46.03,147000.0,31.8054,31.8469,31.7985,31.8331,147000.0
2014-12-23 11:10:00,46.04,46.07,46.03,46.05,56700.0,31.84,31.8608,31.8331,31.8469,56700.0
2014-12-23 11:15:00,46.05,46.08,46.03,46.08,65200.0,31.8469,31.8677,31.8331,31.8677,65200.0
2014-12-23 11:20:00,46.08,46.08,46.05,46.05,45800.0,31.8677,31.8677,31.8469,31.8469,45800.0
2014-12-23 11:25:00,46.05,46.07,46.04,46.04,55900.0,31.8469,31.8608,31.84,31.84,55900.0
2014-12-23 11:30:00,46.04,46.05,46.01,46.04,38000.0,31.84,31.8469,31.8193,31.84,38000.0
2014-12-23 11:35:00,46.04,46.04,45.99,46.01,45200.0,31.84,31.84,31.8054,31.8193,45200.0
2014-12-23 11:40:00,46.01,46.03,46.0,46.03,49400.0,31.8193,31.8331,31.8123,31.8331,49400.0
2014-12-23 11:45:00,46.02,46.04,46.02,46.04,26900.0,31.8262,31.84,31.8262,31.84,26900.0
2014-12-23 11:50:00,46.03,46.04,46.03,46.04,28500.0,31.8331,31.84,31.8331,31.84,28500.0
2014-12-23 11:55:00,46.03,46.04,46.02,46.02,31300.0,31.8331,31.84,31.8262,31.8262,31300.0
2014-12-23 12:00:00,46.03,46.05,46.02,46.04,19100.0,31.8331,31.8469,31.8262,31.84,19100.0
2014-12-23 12:05:00,46.03,46.07,46.03,46.06,47700.0,31.8331,31.8608,31.8331,31.8538,47700.0
2014-12-23 12:10:00,46.06,46.07,46.05,46.06,25500.0,31.8538,31.8608,31.8469,31.8538,25500.0
2014-12-23 12:15:00,46.06,46.1,46.05,46.09,22000.0,31.8538,31.8815,31.8469,31.8746,22000.0
2014-12-23 12:20:00,46.1,46.1,46.05,46.06,31700.0,31.8815,31.8815,31.8469,31.8538,31700.0
2014-12-23 12:25:00,46.05,46.07,46.05,46.06,23800.0,31.8469,31.8608,31.8469,31.8538,23800.0
2014-12-23 12:30:00,46.06,46.07,46.04,46.04,34300.0,31.8538,31.8608,31.84,31.84,34300.0
2014-12-23 12:35:00,46.04,46.07,46.04,46.04,33700.0,31.84,31.8608,31.84,31.84,33700.0
2014-12-23 12:40:00,46.05,46.05,46.01,46.03,44300.0,31.8469,31.8469,31.8193,31.8331,44300.0
2014-12-23 12:45:00,46.03,46.07,46.02,46.06,38700.0,31.8331,31.8608,31.8262,31.8538,38700.0
2014-12-23 12:50:00,46.05,46.07,46.04,46.06,22900.0,31.8469,31.8608,31.84,31.8538,22900.0
2014-12-23 12:55:00,46.06,46.07,46.04,46.05,28200.0,31.8538,31.8608,31.84,31.8469,28200.0
2014-12-23 13:00:00,46.05,46.07,46.05,46.06,25600.0,31.8469,31.8608,31.8469,31.8538,25600.0
2014-12-23 13:05:00,46.06,46.08,46.05,46.08,27200.0,31.8538,31.8677,31.8469,31.8677,27200.0
2014-12-23 13:10:00,46.08,46.1,46.07,46.1,16100.0,31.8677,31.8815,31.8608,31.8815,16100.0
2014-12-23 13:15:00,46.09,46.1,46.06,46.06,28800.0,31.8746,31.8815,31.8538,31.8538,28800.0
2014-12-23 13:20:00,46.06,46.07,46.05,46.05,23200.0,31.8538,31.8608,31.8469,31.8469,23200.0
2014-12-23 13:25:00,46.05,46.06,46.04,46.05,28400.0,31.8469,31.8538,31.84,31.8469,28400.0
2014-12-23 13:30:00,46.05,46.07,46.04,46.07,36800.0,31.8469,31.8608,31.84,31.8608,36800.0
2014-12-23 13:35:00,46.06,46.07,46.04,46.05,51400.0,31.8538,31.8608,31.84,31.8469,51400.0
2014-12-23 13:40:00,46.04,46.05,46.04,46.05,45500.0,31.84,31.8469,31.84,31.8469,45500.0
2014-12-23 13:45:00,46.05,46.06,46.04,46.04,19900.0,31.8469,31.8538,31.84,31.84,19900.0
2014-12-23 13:50:00,46.05,46.05,46.02,46.04,25300.0,31.8469,31.8469,31.8262,31.84,25300.0
2014-12-23 13:55:00,46.04,46.05,46.01,46.01,25200.0,31.84,31.8469,31.8193,31.8193,25200.0
2014-12-23 14:00:00,46.01,46.03,46.0,46.0,31200.0,31.8193,31.8331,31.8123,31.8123,31200.0
2014-12-23 14:05:00,46.0,46.01,45.98,46.0,37600.0,31.8123,31.8193,31.7985,31.8123,37600.0
2014-12-23 14:10:00,46.0,46.05,45.99,46.03,76100.0,31.8123,31.8469,31.8054,31.8331,76100.0
2014-12-23 14:15:00,46.03,46.04,46.01,46.03,68000.0,31.8331,31.84,31.8193,31.8331,68000.0
2014-12-23 14:20:00,46.03,46.06,46.02,46.06,63500.0,31.8331,31.8538,31.8262,31.8538,63500.0
2014-12-23 14:25:00,46.07,46.08,46.05,46.06,36100.0,31.8608,31.8677,31.8469,31.8538,36100.0
2014-12-23 14:30:00,46.07,46.09,46.06,46.07,37200.0,31.8608,31.8746,31.8538,31.8608,37200.0
2014-12-23 14:35:00,46.06,46.1,46.06,46.08,22600.0,31.8538,31.8815,31.8538,31.8677,22600.0
2014-12-23 14:40:00,46.08,46.09,46.07,46.08,36300.0,31.8677,31.8746,31.8608,31.8677,36300.0
2014-12-23 14:45:00,46.07,46.09,46.06,46.07,40100.0,31.8608,31.8746,31.8538,31.8608,40100.0
2014-12-23 14:50:00,46.07,46.07,46.05,46.05,16900.0,31.8608,31.8608,31.8469,31.8469,16900.0
2014-12-23 14:55:00,46.05,46.06,46.02,46.03,60400.0,31.8469,31.8538,31.8262,31.8331,60400.0
2014-12-23 15:00:00,46.03,46.03,46.02,46.02,33800.0,31.8331,31.8331,31.8262,31.8262,33800.0
2014-12-23 15:05:00,46.02,46.04,46.01,46.01,54800.0,31.8262,31.84,31.8193,31.8193,54800.0
2014-12-23 15:10:00,46.02,46.03,46.01,46.03,39500.0,31.8262,31.8331,31.8193,31.8331,39500.0
2014-12-23 15:15:00,46.03,46.03,46.0,46.02,64200.0,31.8331,31.8331,31.8123,31.8262,64200.0
2014-12-23 15:20:00,46.02,46.03,45.96,45.96,48000.0,31.8262,31.8331,31.7847,31.7847,48000.0
2014-12-23 15:25:00,45.97,45.99,45.96,45.97,60900.0,31.7916,31.8054,31.7847,31.7916,60900.0
2014-12-23 15:30:00,45.97,45.97,45.93,45.94,90700.0,31.7916,31.7916,31.7639,31.7708,90700.0
2014-12-23 15:35:00,45.94,45.99,45.94,45.99,107700.0,31.7708,31.8054,31.7708,31.8054,107700.0
2014-12-23 15:40:00,45.99,46.0,45.98,45.99,97500.0,31.8054,31.8123,31.7985,31.8054,97500.0
2014-12-23 15:45:00,45.99,46.01,45.96,45.98,130200.0,31.8054,31.8193,31.7847,31.7985,130200.0
2014-12-23 15:50:00,45.97,45.98,45.95,45.96,170100.0,31.7916,31.7985,31.7778,31.7847,170100.0
2014-12-23 15:55:00,45.96,45.96,45.9,45.9,380700.0,31.7847,31.7847,31.7432,31.7432,380700.0
2014-12-24 09:30:00,46.06,46.09,45.91,45.93,72300.0,31.8538,31.8746,31.7501,31.7639,72300.0
2014-12-24 09:35:00,45.93,45.95,45.73,45.75,77400.0,31.7639,31.7778,31.6256,31.6394,77400.0
2014-12-24 09:40:00,45.75,45.77,45.62,45.64,61900.0,31.6394,31.6533,31.5495,31.5634,61900.0
2014-12-24 09:45:00,45.64,45.79,45.62,45.77,37400.0,31.5634,31.6671,31.5495,31.6533,37400.0
2014-12-24 09:50:00,45.77,45.77,45.72,45.72,25200.0,31.6533,31.6533,31.6187,31.6187,25200.0
2014-12-24 09:55:00,45.71,45.82,45.68,45.82,42700.0,31.6118,31.6879,31.591,31.6879,42700.0
2014-12-24 10:00:00,45.82,45.83,45.78,45.83,41800.0,31.6879,31.6948,31.6602,31.6948,41800.0
2014-12-24 10:05:00,45.84,45.86,45.78,45.81,18600.0,31.7017,31.7155,31.6602,31.6809,18600.0
2014-12-24 10:10:00,45.81,45.86,45.81,45.81,30200.0,31.6809,31.7155,31.6809,31.6809,30200.0
2014-12-24 10:15:00,45.82,45.87,45.8,45.85,28300.0,31.6879,31.7224,31.674,31.7086,28300.0
2014-12-24 10:20:00,45.84,45.88,45.83,45.87,61700.0,31.7017,31.7294,31.6948,31.7224,61700.0
2014-12-24 10:25:00,45.86,45.88,45.85,45.86,22200.0,31.7155,31.7294,31.7086,31.7155,22200.0
2014-12-24 10:30:00,45.86,45.87,45.85,45.85,62000.0,31.7155,31.7224,31.7086,31.7086,62000.0
2014-12-24 10:35:00,45.84,45.88,45.84,45.86,21100.0,31.7017,31.7294,31.7017,31.7155,21100.0
2014-12-24 10:40:00,45.87,45.89,45.87,45.87,14500.0,31.7224,31.7363,31.7224,31.7224,14500.0
2014-12-24 10:45:00,45.87,45.87,45.83,45.84,15400.0,31.7224,31.7224,31.6948,31.7017,15400.0
2014-12-24 10:50:00,45.83,45.84,45.82,45.83,14500.0,31.6948,31.7017,31.6879,31.6948,14500.0
2014-12-24 10:55:00,45.83,45.83,45.78,45.79,13200.0,31.6948,31.6948,31.6602,31.6671,13200.0
2014-12-24 11:00:00,45.78,45.83,45.78,45.83,10700.0,31.6602,31.6948,31.6602,31.6948,10700.0
2014-12-24 11:05:00,45.83,45.84,45.8,45.84,12100.0,31.6948,31.7017,31.674,31.7017,12100.0
2014-12-24 11:10:00,45.84,45.84,45.8,45.8,24600.0,31.7017,31.7017,31.674,31.674,24600.0
2014-12-24 11:15:00,45.8,45.82,45.8,45.82,15000.0,31.674,31.6879,31.674,31.6879,15000.0
2014-12-24 11:20:00,45.81,45.82,45.81,45.81,12800.0,31.6809,31.6879,31.6809,31.6809,12800.0
2014-12-24 11:25:00,45.81,45.84,45.81,45.81,18100.0,31.6809,31.7017,31.6809,31.6809,18100.0
2014-12-24 11:30:00,45.82,45.83,45.79,45.8,15600.0,31.6879,31.6948,31.6671,31.674,15600.0
2014-12-24 11:35:00,45.8,45.8,45.74,45.76,17700.0,31.674,31.674,31.6325,31.6464,17700.0
2014-12-24 11:40:00,45.75,45.77,45.73,45.77,24300.0,31.6394,31.6533,31.6256,31.6533,24300.0
2014-12-24 11:45:00,45.77,45.78,45.76,45.77,10500.0,31.6533,31.6602,31.6464,31.6533,10500.0
2014-12-24 11:50:00,45.78,45.79,45.75,45.76,32500.0,31.6602,31.6671,31.6394,31.6464,32500.0
2014-12-24 11:55:00,45.76,45.77,45.74,45.75,40500.0,31.6464,31.6533,31.6325,31.6394,40500.0
2014-12-24 12:00:00,45.76,45.78,45.75,45.77,20500.0,31.6464,31.6602,31.6394,31.6533,20500.0
2014-12-24 12:05:00,45.78,45.79,45.76,45.79,45600.0,31.6602,31.6671,31.6464,31.6671,45600.0
2014-12-24 12:10:00,45.79,45.83,45.79,45.8,23400.0,31.6671,31.6948,31.6671,31.674,23400.0
2014-12-24 12:15:00,45.8,45.84,45.8,45.83,34600.0,31.674,31.7017,31.674,31.6948,34600.0
2014-12-24 12:20:00,45.82,45.87,45.82,45.85,35400.0,31.6879,31.7224,31.6879,31.7086,35400.0
2014-12-24 12:25:00,45.86,45.86,45.83,45.85,32500.0,31.7155,31.7155,31.6948,31.7086,32500.0
2014-12-24 12:30:00,45.86,45.87,45.84,45.86,34300.0,31.7155,31.7224,31.7017,31.7155,34300.0
2014-12-24 12:35:00,45.86,45.86,45.84,45.86,41700.0,31.7155,31.7155,31.7017,31.7155,41700.0
2014-12-24 12:40:00,45.86,45.87,45.82,45.82,57100.0,31.7155,31.7224,31.6879,31.6879,57100.0
2014-12-24 12:45:00,45.82,45.85,45.81,45.84,48500.0,31.6879,31.7086,31.6809,31.7017,48500.0
2014-12-24 12:50:00,45.84,45.86,45.82,45.82,62300.0,31.7017,31.7155,31.6879,31.6879,62300.0
2014-12-24 12:55:00,45.82,45.85,45.76,45.77,171700.0,31.6879,31.7086,31.6464,31.6533,171700.0
2014-12-26 09:30:00,45.94,45.95,45.81,45.84,26700.0,31.7708,31.7778,31.6809,31.7017,26700.0
2014-12-26 09:35:00,45.84,45.87,45.81,45.81,16900.0,31.7017,31.7224,31.6809,31.6809,16900.0
2014-12-26 09:40:00,45.83,45.89,45.8,45.84,23700.0,31.6948,31.7363,31.674,31.7017,23700.0
2014-12-26 09:45:00,45.85,45.9,45.85,45.88,22700.0,31.7086,31.7432,31.7086,31.7294,22700.0
2014-12-26 09:50:00,45.89,45.91,45.86,45.89,18900.0,31.7363,31.7501,31.7155,31.7363,18900.0
2014-12-26 09:55:00,45.88,45.94,45.87,45.9,52100.0,31.7294,31.7708,31.7224,31.7432,52100.0
2014-12-26 10:00:00,45.91,45.92,45.87,45.89,24600.0,31.7501,31.757,31.7224,31.7363,24600.0
2014-12-26 10:05:00,45.89,45.89,45.82,45.82,25100.0,31.7363,31.7363,31.6879,31.6879,25100.0
2014-12-26 10:10:00,45.83,45.84,45.78,45.79,77700.0,31.6948,31.7017,31.6602,31.6671,77700.0
2014-12-26 10:15:00,45.8,45.8,45.76,45.78,56300.0,31.674,31.674,31.6464,31.6602,56300.0
2014-12-26 10:20:00,45.78,45.79,45.77,45.79,19900.0,31.6602,31.6671,31.6533,31.6671,19900.0
2014-12-26 10:25:00,45.79,45.8,45.74,45.76,36000.0,31.6671,31.674,31.6325,31.6464,36000.0
2014-12-26 10:30:00,45.77,45.78,45.72,45.73,21900.0,31.6533,31.6602,31.6187,31.6256,21900.0
2014-12-26 10:35:00,45.73,45.77,45.73,45.77,15600.0,31.6256,31.6533,31.6256,31.6533,15600.0
2014-12-26 10:40:00,45.77,45.83,45.76,45.83,14400.0,31.6533,31.6948,31.6464,31.6948,14400.0
2014-12-26 10:45:00,45.83,45.84,45.82,45.84,37100.0,31.6948,31.7017,31.6879,31.7017,37100.0
2014-12-26 10:50:00,45.84,45.89,45.84,45.88,23600.0,31.7017,31.7363,31.7017,31.7294,23600.0
2014-12-26 10:55:00,45.87,45.93,45.87,45.93,19600.0,31.7224,31.7639,31.7224,31.7639,19600.0
2014-12-26 11:00:00,45.93,45.93,45.89,45.91,18400.0,31.7639,31.7639,31.7363,31.7501,18400.0
2014-12-26 11:05:00,45.91,45.92,45.88,45.88,34400.0,31.7501,31.757,31.7294,31.7294,34400.0
2014-12-26 11:10:00,45.89,45.91,45.88,45.91,29400.0,31.7363,31.7501,31.7294,31.7501,29400.0
2014-12-26 11:15:00,45.91,45.92,45.9,45.92,9500.0,31.7501,31.757,31.7432,31.757,9500.0
2014-12-26 11:20:00,45.91,45.94,45.91,45.94,6000.0,31.7501,31.7708,31.7501,31.7708,6000.0
2014-12-26 11:25:00,45.93,45.94,45.88,45.89,25400.0,31.7639,31.7708,31.7294,31.7363,25400.0
2014-12-26 11:30:00,45.88,45.9,45.88,45.89,28800.0,31.7294,31.7432,31.7294,31.7363,28800.0
2014-12-26 11:35:00,45.89,45.89,45.87,45.88,14200.0,31.7363,31.7363,31.7224,31.7294,14200.0
2014-12-26 11:40:00,45.88,45.9,45.87,45.89,12900.0,31.7294,31.7432,31.7224,31.7363,12900.0
2014-12-26 11:45:00,45.89,45.9,45.88,45.89,11100.0,31.7363,31.7432,31.7294,31.7363,11100.0
2014-12-26 11:50:00,45.89,45.9,45.88,45.9,12700.0,31.7363,31.7432,31.7294,31.7432,12700.0
2014-12-26 11:55:00,45.89,45.9,45.87,45.89,9100.0,31.7363,31.7432,31.7224,31.7363,9100.0
2014-12-26 12:00:00,45.89,45.89,45.87,45.88,10600.0,31.7363,31.7363,31.7224,31.7294,10600.0
2014-12-26 12:05:00,45.88,45.89,45.87,45.89,10800.0,31.7294,31.7363,31.7224,31.7363,10800.0
2014-12-26 12:10:00,45.89,45.89,45.85,45.88,18100.0,31.7363,31.7363,31.7086,31.7294,18100.0
2014-12-26 12:15:00,45.88,45.88,45.87,45.88,7700.0,31.7294,31.7294,31.7224,31.7294,7700.0
2014-12-26 12:20:00,45.87,45.88,45.86,45.87,5900.0,31.7224,31.7294,31.7155,31.7224,5900.0
2014-12-26 12:25:00,45.88,45.88,45.84,45.84,15800.0,31.7294,31.7294,31.7017,31.7017,15800.0
2014-12-26 12:30:00,45.84,45.84,45.82,45.83,9900.0,31.7017,31.7017,31.6879,31.6948,9900.0
2014-12-26 12:35:00,45.83,45.83,45.79,45.8,20300.0,31.6948,31.6948,31.6671,31.674,20300.0
2014-12-26 12:40:00,45.8,45.81,45.77,45.78,12700.0,31.674,31.6809,31.6533,31.6602,12700.0
2014-12-26 12:45:00,45.79,45.79,45.78,45.79,13100.0,31.6671,31.6671,31.6602,31.6671,13100.0
2014-12-26 12:50:00,45.79,45.81,45.78,45.8,21000.0,31.6671,31.6809,31.6602,31.674,21000.0
2014-12-26 12:55:00,45.8,45.82,45.8,45.82,13700.0,31.674,31.6879,31.674,31.6879,13700.0
2014-12-26 13:00:00,45.82,45.82,45.8,45.8,13100.0,31.6879,31.6879,31.674,31.674,13100.0
2014-12-26 13:05:00,45.8,45.82,45.8,45.81,15500.0,31.674,31.6879,31.674,31.6809,15500.0
2014-12-26 13:10:00,45.82,45.82,45.78,45.79,9900.0,31.6879,31.6879,31.6602,31.6671,9900.0
2014-12-26 13:15:00,45.79,45.81,45.78,45.81,12300.0,31.6671,31.6809,31.6602,31.6809,12300.0
2014-12-26 13:20:00,45.81,45.82,45.8,45.81,9500.0,31.6809,31.6879,31.674,31.6809,9500.0
2014-12-26 13:25:00,45.81,45.82,45.78,45.78,33100.0,31.6809,31.6879,31.6602,31.6602,33100.0
2014-12-26 13:30:00,45.79,45.81,45.78,45.8,11500.0,31.6671,31.6809,31.6602,31.674,11500.0
2014-12-26 13:35:00,45.8,45.83,45.8,45.81,21600.0,31.674,31.6948,31.674,31.6809,21600.0
2014-12-26 13:40:00,45.81,45.83,45.8,45.83,16900.0,31.6809,31.6948,31.674,31.6948,16900.0
2014-12-26 13:45:00,45.83,45.83,45.82,45.83,4200.0,31.6948,31.6948,31.6879,31.6948,4200.0
2014-12-26 13:50:00,45.83,45.84,45.82,45.83,11900.0,31.6948,31.7017,31.6879,31.6948,11900.0
2014-12-26 13:55:00,45.83,45.84,45.82,45.84,13500.0,31.6948,31.7017,31.6879,31.7017,13500.0
2014-12-26 14:00:00,45.84,45.86,45.83,45.84,25100.0,31.7017,31.7155,31.6948,31.7017,25100.0
2014-12-26 14:05:00,45.84,45.88,45.84,45.88,18700.0,31.7017,31.7294,31.7017,31.7294,18700.0
2014-12-26 14:10:00,45.87,45.88,45.85,45.86,16600.0,31.7224,31.7294,31.7086,31.7155,16600.0
2014-12-26 14:15:00,45.86,45.87,45.84,45.84,19000.0,31.7155,31.7224,31.7017,31.7017,19000.0
2014-12-26 14:20:00,45.85,45.85,45.83,45.84,6600.0,31.7086,31.7086,31.6948,31.7017,6600.0
2014-12-26 14:25:00,45.84,45.85,45.83,45.84,20300.0,31.7017,31.7086,31.6948,31.7017,20300.0
2014-12-26 14:30:00,45.83,45.84,45.82,45.82,17200.0,31.6948,31.7017,31.6879,31.6879,17200.0
2014-12-26 14:35:00,45.83,45.83,45.81,45.82,12100.0,31.6948,31.6948,31.6809,31.6879,12100.0
2014-12-26 14:40:00,45.82,45.82,45.81,45.81,11200.0,31.6879,31.6879,31.6809,31.6809,11200.0
2014-12-26 14:45:00,45.82,45.82,45.8,45.81,34400.0,31.6879,31.6879,31.674,31.6809,34400.0
2014-12-26 14:50:00,45.8,45.81,45.8,45.81,10900.0,31.674,31.6809,31.674,31.6809,10900.0
2014-12-26 14:55:00,45.8,45.81,45.8,45.8,14800.0,31.674,31.6809,31.674,31.674,14800.0
2014-12-26 15:00:00,45.81,45.81,45.8,45.8,29700.0,31.6809,31.6809,31.674,31.674,29700.0
2014-12-26 15:05:00,45.8,45.81,45.8,45.8,24400.0,31.674,31.6809,31.674,31.674,24400.0
2014-12-26 15:10:00,45.8,45.82,45.8,45.82,34000.0,31.674,31.6879,31.674,31.6879,34000.0
2014-12-26 15:15:00,45.81,45.83,45.81,45.83,27200.0,31.6809,31.6948,31.6809,31.6948,27200.0
2014-12-26 15:20:00,45.83,45.84,45.82,45.82,52000.0,31.6948,31.7017,31.6879,31.6879,52000.0
2014-12-26 15:25:00,45.83,45.83,45.8,45.8,37800.0,31.6948,31.6948,31.674,31.674,37800.0
2014-12-26 15:30:00,45.8,45.81,45.76,45.79,198000.0,31.674,31.6809,31.6464,31.6671,198000.0
2014-12-26 15:35:00,45.79,45.81,45.78,45.8,213000.0,31.6671,31.6809,31.6602,31.674,213000.0
2014-12-26 15:40:00,45.81,45.82,45.79,45.8,117400.0,31.6809,31.6879,31.6671,31.674,117400.0
2014-12-26 15:45:00,45.8,45.83,45.79,45.8,117200.0,31.674,31.6948,31.6671,31.674,117200.0
2014-12-26 15:50:00,45.8,45.81,45.78,45.78,143400.0,31.674,31.6809,31.6602,31.6602,143400.0
2014-12-26 15:55:00,45.78,45.79,45.74,45.75,145700.0,31.6602,31.6671,31.6325,31.6394,145700.0
2014-12-29 09:30:00,45.35,45.62,45.33,45.5,118600.0,31.5311,31.7188,31.5172,31.6354,118600.0
2014-12-29 09:35:00,45.52,45.76,45.52,45.74,71400.0,31.6493,31.8162,31.6493,31.8023,71400.0
2014-12-29 09:40:00,45.74,45.82,45.71,45.8,79200.0,31.8023,31.8579,31.7814,31.844,79200.0
2014-12-29 09:45:00,45.8,45.87,45.79,45.86,49700.0,31.844,31.8927,31.837,31.8857,49700.0
2014-12-29 09:50:00,45.86,45.88,45.82,45.87,48700.0,31.8857,31.8996,31.8579,31.8927,48700.0
2014-12-29 09:55:00,45.87,45.88,45.82,45.86,49700.0,31.8927,31.8996,31.8579,31.8857,49700.0
2014-12-29 10:00:00,45.87,45.91,45.83,45.91,53000.0,31.8927,31.9205,31.8648,31.9205,53000.0
2014-12-29 10:05:00,45.91,45.95,45.9,45.91,60000.0,31.9205,31.9483,31.9135,31.9205,60000.0
2014-12-29 10:10:00,45.9,45.93,45.9,45.91,34000.0,31.9135,31.9344,31.9135,31.9205,34000.0
2014-12-29 10:15:00,45.91,45.92,45.85,45.86,60500.0,31.9205,31.9274,31.8787,31.8857,60500.0
2014-12-29 10:20:00,45.86,45.91,45.85,45.9,45700.0,31.8857,31.9205,31.8787,31.9135,45700.0
2014-12-29 10:25:00,45.89,45.9,45.86,45.87,55700.0,31.9066,31.9135,31.8857,31.8927,55700.0
2014-12-29 10:30:00,45.87,45.91,45.86,45.91,78600.0,31.8927,31.9205,31.8857,31.9205,78600.0
2014-12-29 10:35:00,45.9,45.93,45.9,45.93,39800.0,31.9135,31.9344,31.9135,31.9344,39800.0
2014-12-29 10:40:00,45.93,45.93,45.88,45.91,37600.0,31.9344,31.9344,31.8996,31.9205,37600.0
2014-12-29 10:45:00,45.91,45.92,45.88,45.89,46300.0,31.9205,31.9274,31.8996,31.9066,46300.0
2014-12-29 10:50:00,45.89,45.91,45.88,45.89,35700.0,31.9066,31.9205,31.8996,31.9066,35700.0
2014-12-29 10:55:00,45.89,45.9,45.84,45.87,25500.0,31.9066,31.9135,31.8718,31.8927,25500.0
2014-12-29 11:00:00,45.86,45.87,45.83,45.84,28900.0,31.8857,31.8927,31.8648,31.8718,28900.0
2014-12-29 11:05:00,45.84,45.89,45.81,45.89,58300.0,31.8718,31.9066,31.8509,31.9066,58300.0
2014-12-29 11:10:00,45.89,45.89,45.85,45.87,28300.0,31.9066,31.9066,31.8787,31.8927,28300.0
2014-12-29 11:15:00,45.86,45.87,45.82,45.84,25000.0,31.8857,31.8927,31.8579,31.8718,25000.0
2014-12-29 11:20:00,45.84,45.85,45.82,45.83,23500.0,31.8718,31.8787,31.8579,31.8648,23500.0
2014-12-29 11:25:00,45.83,45.84,45.81,45.82,28600.0,31.8648,31.8718,31.8509,31.8579,28600.0
2014-12-29 11:30:00,45.82,45.85,45.8,45.81,43900.0,31.8579,31.8787,31.844,31.8509,43900.0
2014-12-29 11:35:00,45.81,45.84,45.79,45.83,43800.0,31.8509,31.8718,31.837,31.8648,43800.0
2014-12-29 11:40:00,45.82,45.87,45.82,45.86,68700.0,31.8579,31.8927,31.8579,31.8857,68700.0
2014-12-29 11:45:00,45.87,45.87,45.83,45.84,26300.0,31.8927,31.8927,31.8648,31.8718,26300.0
2014-12-29 11:50:00,45.84,45.86,45.83,45.83,25600.0,31.8718,31.8857,31.8648,31.8648,25600.0
2014-12-29 11:55:00,45.84,45.86,45.82,45.85,13700.0,31.8718,31.8857,31.8579,31.8787,13700.0
2014-12-29 12:00:00,45.86,45.9,45.85,45.88,17100.0,31.8857,31.9135,31.8787,31.8996,17100.0
2014-12-29 12:05:00,45.88,45.88,45.86,45.87,20900.0,31.8996,31.8996,31.8857,31.8927,20900.0
2014-12-29 12:10:00,45.88,45.89,45.85,45.86,12600.0,31.8996,31.9066,31.8787,31.8857,12600.0
2014-12-29 12:15:00,45.86,45.87,45.82,45.85,10500.0,31.8857,31.8927,31.8579,31.8787,10500.0
2014-12-29 12:20:00,45.85,45.86,45.83,45.84,9300.0,31.8787,31.8857,31.8648,31.8718,9300.0
2014-12-29 12:25:00,45.84,45.84,45.8,45.8,18400.0,31.8718,31.8718,31.844,31.844,18400.0
2014-12-29 12:30:00,45.8,45.83,45.8,45.83,16600.0,31.844,31.8648,31.844,31.8648,16600.0
2014-12-29 12:35:00,45.83,45.85,45.82,45.83,14900.0,31.8648,31.8787,31.8579,31.8648,14900.0
2014-12-29 12:40:00,45.83,45.84,45.8,45.8,41000.0,31.8648,31.8718,31.844,31.844,41000.0
2014-12-29 12:45:00,45.8,45.84,45.8,45.84,110900.0,31.844,31.8718,31.844,31.8718,110900.0
2014-12-29 12:50:00,45.85,45.85,45.84,45.84,20600.0,31.8787,31.8787,31.8718,31.8718,20600.0
2014-12-29 12:55:00,45.84,45.86,45.84,45.84,34400.0,31.8718,31.8857,31.8718,31.8718,34400.0
2014-12-29 13:00:00,45.85,45.88,45.84,45.88,72100.0,31.8787,31.8996,31.8718,31.8996,72100.0
2014-12-29 13:05:00,45.88,45.9,45.88,45.9,15200.0,31.8996,31.9135,31.8996,31.9135,15200.0
2014-12-29 13:10:00,45.89,45.9,45.88,45.9,13800.0,31.9066,31.9135,31.8996,31.9135,13800.0
2014-12-29 13:15:00,45.89,45.93,45.89,45.91,26300.0,31.9066,31.9344,31.9066,31.9205,26300.0
2014-12-29 13:20:00,45.91,45.93,45.89,45.89,16100.0,31.9205,31.9344,31.9066,31.9066,16100.0
2014-12-29 13:25:00,45.89,45.89,45.87,45.89,23600.0,31.9066,31.9066,31.8927,31.9066,23600.0
2014-12-29 13:30:00,45.89,45.89,45.86,45.86,17000.0,31.9066,31.9066,31.8857,31.8857,17000.0
2014-12-29 13:35:00,45.86,45.87,45.84,45.84,21600.0,31.8857,31.8927,31.8718,31.8718,21600.0
2014-12-29 13:40:00,45.84,45.84,45.81,45.81,12800.0,31.8718,31.8718,31.8509,31.8509,12800.0
2014-12-29 13:45:00,45.81,45.82,45.8,45.81,8700.0,31.8509,31.8579,31.844,31.8509,8700.0
2014-12-29 13:50:00,45.8,45.81,45.78,45.8,15900.0,31.844,31.8509,31.8301,31.844,15900.0
2014-12-29 13:55:00,45.8,45.82,45.78,45.81,14900.0,31.844,31.8579,31.8301,31.8509,14900.0
2014-12-29 14:00:00,45.82,45.82,45.8,45.8,8800.0,31.8579,31.8579,31.844,31.844,8800.0
2014-12-29 14:05:00,45.8,45.81,45.78,45.78,21100.0,31.844,31.8509,31.8301,31.8301,21100.0
2014-12-29 14:10:00,45.78,45.79,45.77,45.79,20700.0,31.8301,31.837,31.8231,31.837,20700.0
2014-12-29 14:15:00,45.79,45.79,45.76,45.77,29000.0,31.837,31.837,31.8162,31.8231,29000.0
2014-12-29 14:20:00,45.77,45.8,45.77,45.8,21700.0,31.8231,31.844,31.8231,31.844,21700.0
2014-12-29 14:25:00,45.79,45.8,45.78,45.79,13800.0,31.837,31.844,31.8301,31.837,13800.0
2014-12-29 14:30:00,45.79,45.81,45.77,45.77,46000.0,31.837,31.8509,31.8231,31.8231,46000.0
2014-12-29 14:35:00,45.78,45.78,45.77,45.77,9000.0,31.8301,31.8301,31.8231,31.8231,9000.0
2014-12-29 14:40:00,45.77,45.78,45.77,45.77,13600.0,31.8231,31.8301,31.8231,31.8231,13600.0
2014-12-29 14:45:00,45.77,45.78,45.76,45.77,30800.0,31.8231,31.8301,31.8162,31.8231,30800.0
2014-12-29 14:50:00,45.76,45.78,45.76,45.78,16400.0,31.8162,31.8301,31.8162,31.8301,16400.0
2014-12-29 14:55:00,45.78,45.78,45.76,45.77,22000.0,31.8301,31.8301,31.8162,31.8231,22000.0
2014-12-29 15:00:00,45.78,45.81,45.76,45.8,37300.0,31.8301,31.8509,31.8162,31.844,37300.0
2014-12-29 15:05:00,45.8,45.81,45.78,45.8,43500.0,31.844,31.8509,31.8301,31.844,43500.0
2014-12-29 15:10:00,45.8,45.8,45.77,45.78,38300.0,31.844,31.844,31.8231,31.8301,38300.0
2014-12-29 15:15:00,45.77,45.78,45.76,45.76,36600.0,31.8231,31.8301,31.8162,31.8162,36600.0
2014-12-29 15:20:00,45.77,45.77,45.74,45.75,30100.0,31.8231,31.8231,31.8023,31.8092,30100.0
2014-12-29 15:25:00,45.74,45.75,45.71,45.72,31300.0,31.8023,31.8092,31.7814,31.7884,31300.0
2014-12-29 15:30:00,45.72,45.72,45.7,45.7,42500.0,31.7884,31.7884,31.7745,31.7745,42500.0
2014-12-29 15:35:00,45.7,45.71,45.69,45.69,100200.0,31.7745,31.7814,31.7675,31.7675,100200.0
2014-12-29 15:40:00,45.7,45.73,45.69,45.72,114400.0,31.7745,31.7953,31.7675,31.7884,114400.0
2014-12-29 15:45:00,45.73,45.73,45.7,45.7,82900.0,31.7953,31.7953,31.7745,31.7745,82900.0
2014-12-29 15:50:00,45.7,45.71,45.69,45.7,135300.0,31.7745,31.7814,31.7675,31.7745,135300.0
2014-12-29 15:55:00,45.7,45.71,45.66,45.66,396500.0,31.7745,31.7814,31.7466,31.7466,396500.0
2014-12-30 09:30:00,45.56,45.7,45.46,45.68,72000.0,31.6771,31.7745,31.6076,31.7605,72000.0
2014-12-30 09:35:00,45.69,45.7,45.62,45.63,33600.0,31.7675,31.7745,31.7188,31.7258,33600.0
2014-12-30 09:40:00,45.62,45.65,45.56,45.62,50900.0,31.7188,31.7397,31.6771,31.7188,50900.0
2014-12-30 09:45:00,45.62,45.62,45.55,45.58,47600.0,31.7188,31.7188,31.6702,31.691,47600.0
2014-12-30 09:50:00,45.58,45.62,45.53,45.61,36200.0,31.691,31.7188,31.6563,31.7119,36200.0
2014-12-30 09:55:00,45.61,45.61,45.56,45.6,19500.0,31.7119,31.7119,31.6771,31.7049,19500.0
2014-12-30 10:00:00,45.61,45.65,45.58,45.62,81400.0,31.7119,31.7397,31.691,31.7188,81400.0
2014-12-30 10:05:00,45.61,45.64,45.52,45.6,121300.0,31.7119,31.7327,31.6493,31.7049,121300.0
2014-12-30 10:10:00,45.6,45.61,45.57,45.59,132900.0,31.7049,31.7119,31.6841,31.698,132900.0
2014-12-30 10:15:00,45.59,45.67,45.58,45.67,26500.0,31.698,31.7536,31.691,31.7536,26500.0
2014-12-30 10:20:00,45.67,45.68,45.6,45.62,58300.0,31.7536,31.7605,31.7049,31.7188,58300.0
2014-12-30 10:25:00,45.62,45.65,45.6,45.61,24000.0,31.7188,31.7397,31.7049,31.7119,24000.0
2014-12-30 10:30:00,45.61,45.61,45.56,45.56,86800.0,31.7119,31.7119,31.6771,31.6771,86800.0
2014-12-30 10:35:00,45.56,45.57,45.55,45.56,54900.0,31.6771,31.6841,31.6702,31.6771,54900.0
2014-12-30 10:40:00,45.56,45.57,45.55,45.56,66900.0,31.6771,31.6841,31.6702,31.6771,66900.0
2014-12-30 10:45:00,45.55,45.6,45.55,45.59,59200.0,31.6702,31.7049,31.6702,31.698,59200.0
2014-12-30 10:50:00,45.59,45.6,45.57,45.57,81300.0,31.698,31.7049,31.6841,31.6841,81300.0
2014-12-30 10:55:00,45.57,45.59,45.57,45.58,21700.0,31.6841,31.698,31.6841,31.691,21700.0
2014-12-30 11:00:00,45.59,45.61,45.57,45.57,28100.0,31.698,31.7119,31.6841,31.6841,28100.0
2014-12-30 11:05:00,45.57,45.59,45.56,45.59,13200.0,31.6841,31.698,31.6771,31.698,13200.0
2014-12-30 11:10:00,45.58,45.59,45.52,45.55,20500.0,31.691,31.698,31.6493,31.6702,20500.0
2014-12-30 11:15:00,45.55,45.58,45.54,45.56,52600.0,31.6702,31.691,31.6632,31.6771,52600.0
2014-12-30 11:20:00,45.57,45.6,45.56,45.59,62800.0,31.6841,31.7049,31.6771,31.698,62800.0
2014-12-30 11:25:00,45.58,45.61,45.58,45.59,81300.0,31.691,31.7119,31.691,31.698,81300.0
2014-12-30 11:30:00,45.6,45.61,45.57,45.59,52100.0,31.7049,31.7119,31.6841,31.698,52100.0
2014-12-30 11:35:00,45.59,45.62,45.59,45.59,56000.0,31.698,31.7188,31.698,31.698,56000.0
2014-12-30 11:40:00,45.59,45.61,45.59,45.59,36300.0,31.698,31.7119,31.698,31.698,36300.0
2014-12-30 11:45:00,45.59,45.6,45.59,45.59,17000.0,31.698,31.7049,31.698,31.698,17000.0
2014-12-30 11:50:00,45.59,45.6,45.58,45.59,31800.0,31.698,31.7049,31.691,31.698,31800.0
2014-12-30 11:55:00,45.59,45.61,45.58,45.61,20300.0,31.698,31.7119,31.691,31.7119,20300.0
2014-12-30 12:00:00,45.61,45.65,45.61,45.64,29300.0,31.7119,31.7397,31.7119,31.7327,29300.0
2014-12-30 12:05:00,45.64,45.64,45.61,45.61,20300.0,31.7327,31.7327,31.7119,31.7119,20300.0
2014-12-30 12:10:00,45.61,45.62,45.6,45.6,32300.0,31.7119,31.7188,31.7049,31.7049,32300.0
2014-12-30 12:15:00,45.6,45.61,45.58,45.59,44600.0,31.7049,31.7119,31.691,31.698,44600.0
2014-12-30 12:20:00,45.59,45.59,45.57,45.58,25300.0,31.698,31.698,31.6841,31.691,25300.0
2014-12-30 12:25:00,45.58,45.59,45.57,45.59,35700.0,31.691,31.698,31.6841,31.698,35700.0
2014-12-30 12:30:00,45.59,45.61,45.58,45.6,22200.0,31.698,31.7119,31.691,31.7049,22200.0
2014-12-30 12:35:00,45.61,45.61,45.59,45.61,35500.0,31.7119,31.7119,31.698,31.7119,35500.0
2014-12-30 12:40:00,45.61,45.61,45.58,45.59,30500.0,31.7119,31.7119,31.691,31.698,30500.0
2014-12-30 12:45:00,45.59,45.61,45.58,45.61,20100.0,31.698,31.7119,31.691,31.7119,20100.0
2014-12-30 12:50:00,45.61,45.61,45.59,45.6,43600.0,31.7119,31.7119,31.698,31.7049,43600.0
2014-12-30 12:55:00,45.6,45.61,45.58,45.59,49700.0,31.7049,31.7119,31.691,31.698,49700.0
2014-12-30 13:00:00,45.59,45.6,45.58,45.58,27800.0,31.698,31.7049,31.691,31.691,27800.0
2014-12-30 13:05:00,45.59,45.6,45.58,45.6,19100.0,31.698,31.7049,31.691,31.7049,19100.0
2014-12-30 13:10:00,45.59,45.61,45.58,45.61,22900.0,31.698,31.7119,31.691,31.7119,22900.0
2014-12-30 13:15:00,45.6,45.61,45.59,45.6,27700.0,31.7049,31.7119,31.698,31.7049,27700.0
2014-12-30 13:20:00,45.61,45.63,45.6,45.61,15000.0,31.7119,31.7258,31.7049,31.7119,15000.0
2014-12-30 13:25:00,45.61,45.62,45.59,45.6,21900.0,31.7119,31.7188,31.698,31.7049,21900.0
2014-12-30 13:30:00,45.59,45.62,45.58,45.6,35100.0,31.698,31.7188,31.691,31.7049,35100.0
2014-12-30 13:35:00,45.59,45.6,45.57,45.58,35600.0,31.698,31.7049,31.6841,31.691,35600.0
2014-12-30 13:40:00,45.59,45.59,45.53,45.58,95200.0,31.698,31.698,31.6563,31.691,95200.0
2014-12-30 13:45:00,45.58,45.62,45.57,45.62,45100.0,31.691,31.7188,31.6841,31.7188,45100.0
2014-12-30 13:50:00,45.62,45.62,45.6,45.6,17000.0,31.7188,31.7188,31.7049,31.7049,17000.0
2014-12-30 13:55:00,45.6,45.62,45.57,45.58,17800.0,31.7049,31.7188,31.6841,31.691,17800.0
2014-12-30 14:00:00,45.57,45.6,45.57,45.59,39200.0,31.6841,31.7049,31.6841,31.698,39200.0
2014-12-30 14:05:00,45.59,45.6,45.58,45.58,16600.0,31.698,31.7049,31.691,31.691,16600.0
2014-12-30 14:10:00,45.58,45.6,45.57,45.58,29300.0,31.691,31.7049,31.6841,31.691,29300.0
2014-12-30 14:15:00,45.59,45.59,45.57,45.59,28100.0,31.698,31.698,31.6841,31.698,28100.0
2014-12-30 14:20:00,45.59,45.6,45.57,45.58,29800.0,31.698,31.7049,31.6841,31.691,29800.0
2014-12-30 14:25:00,45.58,45.58,45.56,45.57,67200.0,31.691,31.691,31.6771,31.6841,67200.0
2014-12-30 14:30:00,45.57,45.58,45.56,45.56,20000.0,31.6841,31.691,31.6771,31.6771,20000.0
2014-12-30 14:35:00,45.56,45.61,45.56,45.59,38100.0,31.6771,31.7119,31.6771,31.698,38100.0
2014-12-30 14:40:00,45.59,45.61,45.59,45.59,30000.0,31.698,31.7119,31.698,31.698,30000.0
2014-12-30 14:45:00,45.59,45.6,45.58,45.58,35500.0,31.698,31.7049,31.691,31.691,35500.0
2014-12-30 14:50:00,45.58,45.6,45.57,45.58,34700.0,31.691,31.7049,31.6841,31.691,34700.0
2014-12-30 14:55:00,45.57,45.58,45.55,45.56,45400.0,31.6841,31.691,31.6702,31.6771,45400.0
2014-12-30 15:00:00,45.56,45.58,45.56,45.58,39900.0,31.6771,31.691,31.6771,31.691,39900.0
2014-12-30 15:05:00,45.58,45.59,45.57,45.59,28900.0,31.691,31.698,31.6841,31.698,28900.0
2014-12-30 15:10:00,45.58,45.6,45.58,45.59,38400.0,31.691,31.7049,31.691,31.698,38400.0
2014-12-30 15:15:00,45.59,45.6,45.57,45.59,61300.0,31.698,31.7049,31.6841,31.698,61300.0
2014-12-30 15:20:00,45.59,45.6,45.58,45.59,33300.0,31.698,31.7049,31.691,31.698,33300.0
2014-12-30 15:25:00,45.59,45.6,45.59,45.59,28500.0,31.698,31.7049,31.698,31.698,28500.0
2014-12-30 15:30:00,45.59,45.6,45.57,45.59,96000.0,31.698,31.7049,31.6841,31.698,96000.0
2014-12-30 15:35:00,45.58,45.61,45.58,45.61,87300.0,31.691,31.7119,31.691,31.7119,87300.0
2014-12-30 15:40:00,45.61,45.62,45.58,45.59,103100.0,31.7119,31.7188,31.691,31.698,103100.0
2014-12-30 15:45:00,45.59,45.59,45.56,45.58,55300.0,31.698,31.698,31.6771,31.691,55300.0
2014-12-30 15:50:00,45.57,45.58,45.56,45.57,81600.0,31.6841,31.691,31.6771,31.6841,81600.0
2014-12-30 15:55:00,45.58,45.59,45.55,45.57,126900.0,31.691,31.698,31.6702,31.6841,126900.0
2014-12-31 09:30:00,45.7,45.79,45.59,45.67,113800.0,31.7745,31.837,31.698,31.7536,113800.0
2014-12-31 09:35:00,45.68,45.71,45.64,45.67,37100.0,31.7605,31.7814,31.7327,31.7536,37100.0
2014-12-31 09:40:00,45.66,45.68,45.52,45.53,51900.0,31.7466,31.7605,31.6493,31.6563,51900.0
2014-12-31 09:45:00,45.54,45.6,45.53,45.59,36000.0,31.6632,31.7049,31.6563,31.698,36000.0
2014-12-31 09:50:00,45.59,45.6,45.55,45.59,21000.0,31.698,31.7049,31.6702,31.698,21000.0
2014-12-31 09:55:00,45.6,45.63,45.57,45.58,38500.0,31.7049,31.7258,31.6841,31.691,38500.0
2014-12-31 10:00:00,45.58,45.6,45.5,45.56,122300.0,31.691,31.7049,31.6354,31.6771,122300.0
2014-12-31 10:05:00,45.55,45.65,45.55,45.63,51700.0,31.6702,31.7397,31.6702,31.7258,51700.0
2014-12-31 10:10:00,45.63,45.64,45.6,45.64,19100.0,31.7258,31.7327,31.7049,31.7327,19100.0
2014-12-31 10:15:00,45.65,45.66,45.61,45.66,31600.0,31.7397,31.7466,31.7119,31.7466,31600.0
2014-12-31 10:20:00,45.65,45.67,45.64,45.67,10800.0,31.7397,31.7536,31.7327,31.7536,10800.0
2014-12-31 10:25:00,45.67,45.69,45.66,45.66,33900.0,31.7536,31.7675,31.7466,31.7466,33900.0
2014-12-31 10:30:00,45.66,45.7,45.66,45.69,11900.0,31.7466,31.7745,31.7466,31.7675,11900.0
2014-12-31 10:35:00,45.69,45.7,45.67,45.69,14700.0,31.7675,31.7745,31.7536,31.7675,14700.0
2014-12-31 10:40:00,45.68,45.72,45.68,45.71,17700.0,31.7605,31.7884,31.7605,31.7814,17700.0
2014-12-31 10:45:00,45.71,45.72,45.67,45.7,21800.0,31.7814,31.7884,31.7536,31.7745,21800.0
2014-12-31 10:50:00,45.69,45.71,45.67,45.71,13400.0,31.7675,31.7814,31.7536,31.7814,13400.0
2014-12-31 10:55:00,45.7,45.7,45.67,45.68,16600.0,31.7745,31.7745,31.7536,31.7605,16600.0
2014-12-31 11:00:00,45.68,45.69,45.64,45.66,12000.0,31.7605,31.7675,31.7327,31.7466,12000.0
2014-12-31 11:05:00,45.66,45.67,45.64,45.66,14700.0,31.7466,31.7536,31.7327,31.7466,14700.0
2014-12-31 11:10:00,45.65,45.66,45.59,45.59,36400.0,31.7397,31.7466,31.698,31.698,36400.0
2014-12-31 11:15:00,45.59,45.6,45.58,45.58,7900.0,31.698,31.7049,31.691,31.691,7900.0
2014-12-31 11:20:00,45.59,45.6,45.58,45.59,8600.0,31.698,31.7049,31.691,31.698,8600.0
2014-12-31 11:25:00,45.59,45.59,45.54,45.55,27100.0,31.698,31.698,31.6632,31.6702,27100.0
2014-12-31 11:30:00,45.55,45.58,45.54,45.58,13200.0,31.6702,31.691,31.6632,31.691,13200.0
2014-12-31 11:35:00,45.58,45.59,45.56,45.59,12400.0,31.691,31.698,31.6771,31.698,12400.0
2014-12-31 11:40:00,45.59,45.6,45.58,45.59,21700.0,31.698,31.7049,31.691,31.698,21700.0
2014-12-31 11:45:00,45.59,45.59,45.56,45.59,28500.0,31.698,31.698,31.6771,31.698,28500.0
2014-12-31 11:50:00,45.59,45.6,45.58,45.59,8700.0,31.698,31.7049,31.691,31.698,8700.0
2014-12-31 11:55:00,45.59,45.6,45.56,45.56,12500.0,31.698,31.7049,31.6771,31.6771,12500.0
2014-12-31 12:00:00,45.56,45.56,45.47,45.47,19400.0,31.6771,31.6771,31.6145,31.6145,19400.0
2014-12-31 12:05:00,45.46,45.48,45.43,45.47,135400.0,31.6076,31.6215,31.5867,31.6145,135400.0
2014-12-31 12:10:00,45.47,45.48,45.45,45.46,10900.0,31.6145,31.6215,31.6006,31.6076,10900.0
2014-12-31 12:15:00,45.46,45.48,45.46,45.46,12600.0,31.6076,31.6215,31.6076,31.6076,12600.0
2014-12-31 12:20:00,45.46,45.47,45.41,45.44,22300.0,31.6076,31.6145,31.5728,31.5937,22300.0
2014-12-31 12:25:00,45.44,45.45,45.35,45.4,38700.0,31.5937,31.6006,31.5311,31.5659,38700.0
2014-12-31 12:30:00,45.39,45.43,45.34,45.34,22500.0,31.5589,31.5867,31.5242,31.5242,22500.0
2014-12-31 12:35:00,45.35,45.38,45.33,45.33,23900.0,31.5311,31.552,31.5172,31.5172,23900.0
2014-12-31 12:40:00,45.33,45.35,45.3,45.33,20800.0,31.5172,31.5311,31.4963,31.5172,20800.0
2014-12-31 12:45:00,45.32,45.34,45.3,45.3,14700.0,31.5102,31.5242,31.4963,31.4963,14700.0
2014-12-31 12:50:00,45.3,45.31,45.25,45.26,57800.0,31.4963,31.5033,31.4616,31.4685,57800.0
2014-12-31 12:55:00,45.25,45.27,45.23,45.25,23700.0,31.4616,31.4755,31.4477,31.4616,23700.0
2014-12-31 13:00:00,45.25,45.31,45.23,45.31,26000.0,31.4616,31.5033,31.4477,31.5033,26000.0
2014-12-31 13:05:00,45.31,45.32,45.27,45.28,26300.0,31.5033,31.5102,31.4755,31.4824,26300.0
2014-12-31 13:10:00,45.27,45.29,45.23,45.24,20000.0,31.4755,31.4894,31.4477,31.4546,20000.0
2014-12-31 13:15:00,45.24,45.28,45.24,45.27,28200.0,31.4546,31.4824,31.4546,31.4755,28200.0
2014-12-31 13:20:00,45.27,45.28,45.25,45.27,97400.0,31.4755,31.4824,31.4616,31.4755,97400.0
2014-12-31 13:25:00,45.28,45.31,45.27,45.31,50400.0,31.4824,31.5033,31.4755,31.5033,50400.0
2014-12-31 13:30:00,45.32,45.33,45.3,45.31,46700.0,31.5102,31.5172,31.4963,31.5033,46700.0
2014-12-31 13:35:00,45.3,45.32,45.29,45.3,19100.0,31.4963,31.5102,31.4894,31.4963,19100.0
2014-12-31 13:40:00,45.3,45.33,45.3,45.33,15600.0,31.4963,31.5172,31.4963,31.5172,15600.0
2014-12-31 13:45:00,45.32,45.34,45.3,45.3,19100.0,31.5102,31.5242,31.4963,31.4963,19100.0
2014-12-31 13:50:00,45.3,45.31,45.27,45.28,30500.0,31.4963,31.5033,31.4755,31.4824,30500.0
2014-12-31 13:55:00,45.27,45.27,45.21,45.26,45200.0,31.4755,31.4755,31.4338,31.4685,45200.0
2014-12-31 14:00:00,45.26,45.27,45.22,45.24,24900.0,31.4685,31.4755,31.4407,31.4546,24900.0
2014-12-31 14:05:00,45.24,45.25,45.18,45.21,43400.0,31.4546,31.4616,31.4129,31.4338,43400.0
2014-12-31 14:10:00,45.2,45.23,45.19,45.19,65500.0,31.4268,31.4477,31.4199,31.4199,65500.0
2014-12-31 14:15:00,45.2,45.2,45.11,45.13,35500.0,31.4268,31.4268,31.3642,31.3781,35500.0
2014-12-31 14:20:00,45.13,45.15,45.09,45.15,32200.0,31.3781,31.392,31.3503,31.392,32200.0
2014-12-31 14:25:00,45.14,45.16,45.13,45.16,28700.0,31.3851,31.399,31.3781,31.399,28700.0
2014-12-31 14:30:00,45.16,45.18,45.15,45.18,68000.0,31.399,31.4129,31.392,31.4129,68000.0
2014-12-31 14:35:00,45.17,45.17,45.08,45.09,38200.0,31.406,31.406,31.3434,31.3503,38200.0
2014-12-31 14:40:00,45.09,45.14,45.05,45.14,55100.0,31.3503,31.3851,31.3225,31.3851,55100.0
2014-12-31 14:45:00,45.14,45.14,45.11,45.13,44200.0,31.3851,31.3851,31.3642,31.3781,44200.0
2014-12-31 14:50:00,45.13,45.14,45.11,45.13,55700.0,31.3781,31.3851,31.3642,31.3781,55700.0
2014-12-31 14:55:00,45.13,45.14,45.1,45.11,45100.0,31.3781,31.3851,31.3573,31.3642,45100.0
2014-12-31 15:00:00,45.11,45.12,45.06,45.09,81800.0,31.3642,31.3712,31.3295,31.3503,81800.0
2014-12-31 15:05:00,45.08,45.11,45.08,45.1,44900.0,31.3434,31.3642,31.3434,31.3573,44900.0
2014-12-31 15:10:00,45.1,45.13,45.07,45.12,75000.0,31.3573,31.3781,31.3364,31.3712,75000.0
2014-12-31 15:15:00,45.13,45.17,45.12,45.17,50900.0,31.3781,31.406,31.3712,31.406,50900.0
2014-12-31 15:20:00,45.16,45.19,45.15,45.18,57000.0,31.399,31.4199,31.392,31.4129,57000.0
2014-12-31 15:25:00,45.18,45.19,45.15,45.17,61600.0,31.4129,31.4199,31.392,31.406,61600.0
2014-12-31 15:30:00,45.17,45.18,45.11,45.12,67800.0,31.406,31.4129,31.3642,31.3712,67800.0
2014-12-31 15:35:00,45.11,45.15,45.11,45.12,68700.0,31.3642,31.392,31.3642,31.3712,68700.0
2014-12-31 15:40:00,45.12,45.13,45.09,45.12,209300.0,31.3712,31.3781,31.3503,31.3712,209300.0
2014-12-31 15:45:00,45.12,45.13,45.03,45.03,221200.0,31.3712,31.3781,31.3086,31.3086,221200.0
2014-12-31 15:50:00,45.04,45.04,44.94,44.98,271700.0,31.3156,31.3156,31.246,31.2738,271700.0
2014-12-31 15:55:00,44.99,45.04,44.95,44.96,464400.0,31.2808,31.3156,31.253,31.2599,464400.0
2015-01-02 09:30:00,45.43,45.49,45.08,45.24,119400.0,31.5867,31.6284,31.3434,31.4546,119400.0
2015-01-02 09:35:00,45.25,45.25,45.11,45.22,82700.0,31.4616,31.4616,31.3642,31.4407,82700.0
2015-01-02 09:40:00,45.22,45.24,45.09,45.11,87800.0,31.4407,31.4546,31.3503,31.3642,87800.0
2015-01-02 09:45:00,45.1,45.1,44.97,45.02,66700.0,31.3573,31.3573,31.2669,31.3017,66700.0
2015-01-02 09:50:00,45.01,45.07,44.97,44.97,101800.0,31.2947,31.3364,31.2669,31.2669,101800.0
2015-01-02 09:55:00,44.98,45.0,44.95,44.98,33900.0,31.2738,31.2878,31.253,31.2738,33900.0
2015-01-02 10:00:00,44.97,45.01,44.93,45.01,89400.0,31.2669,31.2947,31.2391,31.2947,89400.0
2015-01-02 10:05:00,45.01,45.01,44.91,44.92,35700.0,31.2947,31.2947,31.2252,31.2321,35700.0
2015-01-02 10:10:00,44.92,44.95,44.91,44.91,43700.0,31.2321,31.253,31.2252,31.2252,43700.0
2015-01-02 10:15:00,44.91,44.92,44.78,44.78,54400.0,31.2252,31.2321,31.1348,31.1348,54400.0
2015-01-02 10:20:00,44.78,44.82,44.75,44.77,42900.0,31.1348,31.1626,31.1139,31.1278,42900.0
2015-01-02 10:25:00,44.77,44.84,44.75,44.84,66200.0,31.1278,31.1765,31.1139,31.1765,66200.0
2015-01-02 10:30:00,44.84,44.88,44.82,44.83,52900.0,31.1765,31.2043,31.1626,31.1696,52900.0
2015-01-02 10:35:00,44.84,44.84,44.69,44.7,84300.0,31.1765,31.1765,31.0722,31.0792,84300.0
2015-01-02 10:40:00,44.69,44.71,44.59,44.61,87700.0,31.0722,31.0861,31.0027,31.0166,87700.0
2015-01-02 10:45:00,44.61,44.65,44.61,44.64,34900.0,31.0166,31.0444,31.0166,31.0375,34900.0
2015-01-02 10:50:00,44.63,44.65,44.61,44.63,30700.0,31.0305,31.0444,31.0166,31.0305,30700.0
2015-01-02 10:55:00,44.63,44.73,44.63,44.7,38700.0,31.0305,31.1,31.0305,31.0792,38700.0
2015-01-02 11:00:00,44.71,44.72,44.65,44.65,50200.0,31.0861,31.0931,31.0444,31.0444,50200.0
2015-01-02 11:05:00,44.65,44.65,44.58,44.6,46000.0,31.0444,31.0444,30.9957,31.0096,46000.0
2015-01-02 11:10:00,44.6,44.6,44.46,44.51,82600.0,31.0096,31.0096,30.9123,30.9471,82600.0
2015-01-02 11:15:00,44.51,44.6,44.51,44.55,61600.0,30.9471,31.0096,30.9471,30.9749,61600.0
2015-01-02 11:20:00,44.54,44.61,44.5,44.59,49600.0,30.9679,31.0166,30.9401,31.0027,49600.0
2015-01-02 11:25:00,44.6,44.65,44.59,44.63,46500.0,31.0096,31.0444,31.0027,31.0305,46500.0
2015-01-02 11:30:00,44.63,44.67,44.63,44.67,29900.0,31.0305,31.0583,31.0305,31.0583,29900.0
2015-01-02 11:35:00,44.67,44.67,44.59,44.59,41600.0,31.0583,31.0583,31.0027,31.0027,41600.0
2015-01-02 11:40:00,44.6,44.61,44.5,44.5,43100.0,31.0096,31.0166,30.9401,30.9401,43100.0
2015-01-02 11:45:00,44.51,44.53,44.49,44.51,49900.0,30.9471,30.961,30.9332,30.9471,49900.0
2015-01-02 11:50:00,44.51,44.52,44.46,44.52,39500.0,30.9471,30.954,30.9123,30.954,39500.0
2015-01-02 11:55:00,44.52,44.56,44.5,44.54,43600.0,30.954,30.9818,30.9401,30.9679,43600.0
2015-01-02 12:00:00,44.55,44.62,44.53,44.62,54600.0,30.9749,31.0235,30.961,31.0235,54600.0
2015-01-02 12:05:00,44.62,44.69,44.61,44.67,36400.0,31.0235,31.0722,31.0166,31.0583,36400.0
2015-01-02 12:10:00,44.67,44.71,44.66,44.67,77900.0,31.0583,31.0861,31.0514,31.0583,77900.0
2015-01-02 12:15:00,44.67,44.68,44.64,44.68,19900.0,31.0583,31.0653,31.0375,31.0653,19900.0
2015-01-02 12:20:00,44.68,44.68,44.64,44.68,29100.0,31.0653,31.0653,31.0375,31.0653,29100.0
2015-01-02 12:25:00,44.68,44.68,44.6,44.63,27300.0,31.0653,31.0653,31.0096,31.0305,27300.0
2015-01-02 12:30:00,44.63,44.63,44.6,44.61,19600.0,31.0305,31.0305,31.0096,31.0166,19600.0
2015-01-02 12:35:00,44.6,44.65,44.59,44.64,16700.0,31.0096,31.0444,31.0027,31.0375,16700.0
2015-01-02 12:40:00,44.64,44.64,44.58,44.59,26400.0,31.0375,31.0375,30.9957,31.0027,26400.0
2015-01-02 12:45:00,44.59,44.6,44.53,44.54,62500.0,31.0027,31.0096,30.961,30.9679,62500.0
2015-01-02 12:50:00,44.54,44.55,44.52,44.54,25600.0,30.9679,30.9749,30.954,30.9679,25600.0
2015-01-02 12:55:00,44.54,44.55,44.49,44.5,15200.0,30.9679,30.9749,30.9332,30.9401,15200.0
2015-01-02 13:00:00,44.5,44.55,44.5,44.55,9300.0,30.9401,30.9749,30.9401,30.9749,9300.0
2015-01-02 13:05:00,44.56,44.56,44.52,44.52,14800.0,30.9818,30.9818,30.954,30.954,14800.0
2015-01-02 13:10:00,44.52,44.52,44.5,44.51,9900.0,30.954,30.954,30.9401,30.9471,9900.0
2015-01-02 13:15:00,44.5,44.51,44.48,44.48,10000.0,30.9401,30.9471,30.9262,30.9262,10000.0
2015-01-02 13:20:00,44.48,44.52,44.48,44.52,30400.0,30.9262,30.954,30.9262,30.954,30400.0
2015-01-02 13:25:00,44.52,44.53,44.41,44.42,33900.0,30.954,30.961,30.8775,30.8845,33900.0
2015-01-02 13:30:00,44.42,44.46,44.4,44.44,29000.0,30.8845,30.9123,30.8706,30.8984,29000.0
2015-01-02 13:35:00,44.44,44.47,44.42,44.47,21400.0,30.8984,30.9193,30.8845,30.9193,21400.0
2015-01-02 13:40:00,44.47,44.5,44.44,44.47,20500.0,30.9193,30.9401,30.8984,30.9193,20500.0
2015-01-02 13:45:00,44.48,44.51,44.47,44.5,12000.0,30.9262,30.9471,30.9193,30.9401,12000.0
2015-01-02 13:50:00,44.5,44.59,44.48,44.57,36800.0,30.9401,31.0027,30.9262,30.9888,36800.0
2015-01-02 13:55:00,44.57,44.58,44.54,44.55,17600.0,30.9888,30.9957,30.9679,30.9749,17600.0
2015-01-02 14:00:00,44.55,44.59,44.54,44.56,23100.0,30.9749,31.0027,30.9679,30.9818,23100.0
2015-01-02 14:05:00,44.57,44.64,44.55,44.64,63500.0,30.9888,31.0375,30.9749,31.0375,63500.0
2015-01-02 14:10:00,44.64,44.68,44.64,44.66,37000.0,31.0375,31.0653,31.0375,31.0514,37000.0
2015-01-02 14:15:00,44.66,44.66,44.62,44.64,41000.0,31.0514,31.0514,31.0235,31.0375,41000.0
2015-01-02 14:20:00,44.64,44.67,44.63,44.67,30300.0,31.0375,31.0583,31.0305,31.0583,30300.0
2015-01-02 14:25:00,44.66,44.73,44.66,44.69,80300.0,31.0514,31.1,31.0514,31.0722,80300.0
2015-01-02 14:30:00,44.69,44.7,44.67,44.69,49700.0,31.0722,31.0792,31.0583,31.0722,49700.0
2015-01-02 14:35:00,44.69,44.75,44.69,44.75,24300.0,31.0722,31.1139,31.0722,31.1139,24300.0
2015-01-02 14:40:00,44.75,44.8,44.75,44.79,72000.0,31.1139,31.1487,31.1139,31.1417,72000.0
2015-01-02 14:45:00,44.79,44.83,44.78,44.82,46600.0,31.1417,31.1696,31.1348,31.1626,46600.0
2015-01-02 14:50:00,44.82,44.84,44.8,44.83,33900.0,31.1626,31.1765,31.1487,31.1696,33900.0
2015-01-02 14:55:00,44.83,44.85,44.78,44.79,89400.0,31.1696,31.1835,31.1348,31.1417,89400.0
2015-01-02 15:00:00,44.79,44.8,44.74,44.74,93200.0,31.1417,31.1487,31.107,31.107,93200.0
2015-01-02 15:05:00,44.74,44.76,44.71,44.71,52700.0,31.107,31.1209,31.0861,31.0861,52700.0
2015-01-02 15:10:00,44.72,44.72,44.64,44.68,75600.0,31.0931,31.0931,31.0375,31.0653,75600.0
2015-01-02 15:15:00,44.69,44.71,44.64,44.66,67900.0,31.0722,31.0861,31.0375,31.0514,67900.0
2015-01-02 15:20:00,44.66,44.72,44.66,44.72,75100.0,31.0514,31.0931,31.0514,31.0931,75100.0
2015-01-02 15:25:00,44.72,44.74,44.7,44.73,39000.0,31.0931,31.107,31.0792,31.1,39000.0
2015-01-02 15:30:00,44.73,44.76,44.72,44.75,60900.0,31.1,31.1209,31.0931,31.1139,60900.0
2015-01-02 15:35:00,44.75,44.79,44.73,44.76,46600.0,31.1139,31.1417,31.1,31.1209,46600.0
2015-01-02 15:40:00,44.76,44.85,44.75,44.82,91700.0,31.1209,31.1835,31.1139,31.1626,91700.0
2015-01-02 15:45:00,44.82,44.9,44.81,44.9,123600.0,31.1626,31.2182,31.1557,31.2182,123600.0
2015-01-02 15:50:00,44.9,44.93,44.88,44.89,183200.0,31.2182,31.2391,31.2043,31.2113,183200.0
2015-01-02 15:55:00,44.9,44.91,44.84,44.84,236900.0,31.2182,31.2252,31.1765,31.1765,236900.0
2015-01-05 09:30:00,44.55,44.77,44.54,44.77,106500.0,30.9749,31.1278,30.9679,31.1278,106500.0
2015-01-05 09:35:00,44.76,44.76,44.41,44.44,67100.0,31.1209,31.1209,30.8775,30.8984,67100.0
2015-01-05 09:40:00,44.43,44.46,44.38,44.42,66900.0,30.8914,30.9123,30.8567,30.8845,66900.0
2015-01-05 09:45:00,44.42,44.43,44.29,44.31,83800.0,30.8845,30.8914,30.7941,30.808,83800.0
2015-01-05 09:50:00,44.32,44.37,44.28,44.28,64200.0,30.815,30.8497,30.7872,30.7872,64200.0
2015-01-05 09:55:00,44.28,44.29,44.2,44.2,70200.0,30.7872,30.7941,30.7315,30.7315,70200.0
2015-01-05 10:00:00,44.19,44.32,44.16,44.32,113500.0,30.7246,30.815,30.7037,30.815,113500.0
2015-01-05 10:05:00,44.32,44.32,44.27,44.29,70100.0,30.815,30.815,30.7802,30.7941,70100.0
2015-01-05 10:10:00,44.29,44.31,44.27,44.29,69200.0,30.7941,30.808,30.7802,30.7941,69200.0
2015-01-05 10:15:00,44.29,44.33,44.23,44.23,86400.0,30.7941,30.8219,30.7524,30.7524,86400.0
2015-01-05 10:20:00,44.23,44.25,44.19,44.19,143200.0,30.7524,30.7663,30.7246,30.7246,143200.0
2015-01-05 10:25:00,44.18,44.34,44.17,44.29,364700.0,30.7176,30.8289,30.7107,30.7941,364700.0
2015-01-05 10:30:00,44.28,44.29,44.15,44.15,98100.0,30.7872,30.7941,30.6968,30.6968,98100.0
2015-01-05 10:35:00,44.16,44.17,44.08,44.11,60300.0,30.7037,30.7107,30.6481,30.669,60300.0
2015-01-05 10:40:00,44.1,44.11,44.03,44.04,55200.0,30.662,30.669,30.6133,30.6203,55200.0
2015-01-05 10:45:00,44.04,44.19,44.03,44.19,38200.0,30.6203,30.7246,30.6133,30.7246,38200.0
2015-01-05 10:50:00,44.19,44.2,44.15,44.18,50800.0,30.7246,30.7315,30.6968,30.7176,50800.0
2015-01-05 10:55:00,44.17,44.21,44.16,44.17,70600.0,30.7107,30.7385,30.7037,30.7107,70600.0
2015-01-05 11:00:00,44.17,44.17,44.11,44.12,44600.0,30.7107,30.7107,30.669,30.6759,44600.0
2015-01-05 11:05:00,44.13,44.18,44.07,44.14,58400.0,30.6829,30.7176,30.6411,30.6898,58400.0
2015-01-05 11:10:00,44.14,44.2,44.08,44.17,57900.0,30.6898,30.7315,30.6481,30.7107,57900.0
2015-01-05 11:15:00,44.17,44.17,44.05,44.05,32400.0,30.7107,30.7107,30.6272,30.6272,32400.0
2015-01-05 11:20:00,44.06,44.09,44.04,44.05,27700.0,30.6342,30.655,30.6203,30.6272,27700.0
2015-01-05 11:25:00,44.04,44.07,44.01,44.02,26500.0,30.6203,30.6411,30.5994,30.6064,26500.0
2015-01-05 11:30:00,44.02,44.05,44.0,44.03,28800.0,30.6064,30.6272,30.5925,30.6133,28800.0
2015-01-05 11:35:00,44.03,44.07,44.03,44.06,21600.0,30.6133,30.6411,30.6133,30.6342,21600.0
2015-01-05 11:40:00,44.06,44.11,44.06,44.09,32000.0,30.6342,30.669,30.6342,30.655,32000.0
2015-01-05 11:45:00,44.1,44.12,44.05,44.06,55400.0,30.662,30.6759,30.6272,30.6342,55400.0
2015-01-05 11:50:00,44.06,44.09,44.05,44.05,30100.0,30.6342,30.655,30.6272,30.6272,30100.0
2015-01-05 11:55:00,44.06,44.06,43.98,44.01,59800.0,30.6342,30.6342,30.5786,30.5994,59800.0
2015-01-05 12:00:00,44.01,44.02,43.99,44.0,70800.0,30.5994,30.6064,30.5855,30.5925,70800.0
2015-01-05 12:05:00,44.0,44.02,43.95,43.96,44300.0,30.5925,30.6064,30.5577,30.5647,44300.0
2015-01-05 12:10:00,43.97,43.99,43.94,43.96,31100.0,30.5716,30.5855,30.5508,30.5647,31100.0
2015-01-05 12:15:00,43.96,43.96,43.93,43.94,13300.0,30.5647,30.5647,30.5438,30.5508,13300.0
2015-01-05 12:20:00,43.93,43.94,43.87,43.9,55100.0,30.5438,30.5508,30.5021,30.5229,55100.0
2015-01-05 12:25:00,43.89,43.94,43.86,43.87,34900.0,30.516,30.5508,30.4951,30.5021,34900.0
2015-01-05 12:30:00,43.87,43.89,43.83,43.85,31900.0,30.5021,30.516,30.4743,30.4882,31900.0
2015-01-05 12:35:00,43.85,43.93,43.85,43.91,30300.0,30.4882,30.5438,30.4882,30.5299,30300.0
2015-01-05 12:40:00,43.93,43.95,43.91,43.95,42400.0,30.5438,30.5577,30.5299,30.5577,42400.0
2015-01-05 12:45:00,43.94,43.94,43.89,43.9,38700.0,30.5508,30.5508,30.516,30.5229,38700.0
2015-01-05 12:50:00,43.9,43.91,43.87,43.88,13000.0,30.5229,30.5299,30.5021,30.509,13000.0
2015-01-05 12:55:00,43.88,43.88,43.8,43.86,52500.0,30.509,30.509,30.4534,30.4951,52500.0
2015-01-05 13:00:00,43.87,43.88,43.83,43.85,27600.0,30.5021,30.509,30.4743,30.4882,27600.0
2015-01-05 13:05:00,43.85,43.9,43.84,43.88,31900.0,30.4882,30.5229,30.4812,30.509,31900.0
2015-01-05 13:10:00,43.87,43.88,43.8,43.82,33600.0,30.5021,30.509,30.4534,30.4673,33600.0
2015-01-05 13:15:00,43.83,43.83,43.77,43.79,49600.0,30.4743,30.4743,30.4326,30.4465,49600.0
2015-01-05 13:20:00,43.78,43.84,43.78,43.83,19700.0,30.4395,30.4812,30.4395,30.4743,19700.0
2015-01-05 13:25:00,43.82,43.84,43.78,43.83,28800.0,30.4673,30.4812,30.4395,30.4743,28800.0
2015-01-05 13:30:00,43.83,43.91,43.82,43.9,32900.0,30.4743,30.5299,30.4673,30.5229,32900.0
2015-01-05 13:35:00,43.9,43.94,43.89,43.9,39100.0,30.5229,30.5508,30.516,30.5229,39100.0
2015-01-05 13:40:00,43.89,43.93,43.84,43.87,58400.0,30.516,30.5438,30.4812,30.5021,58400.0
2015-01-05 13:45:00,43.87,43.9,43.85,43.87,49500.0,30.5021,30.5229,30.4882,30.5021,49500.0
2015-01-05 13:50:00,43.87,43.9,43.85,43.88,91400.0,30.5021,30.5229,30.4882,30.509,91400.0
2015-01-05 13:55:00,43.88,43.9,43.84,43.87,61200.0,30.509,30.5229,30.4812,30.5021,61200.0
2015-01-05 14:00:00,43.86,43.87,43.78,43.79,54200.0,30.4951,30.5021,30.4395,30.4465,54200.0
2015-01-05 14:05:00,43.79,43.84,43.78,43.8,46600.0,30.4465,30.4812,30.4395,30.4534,46600.0
2015-01-05 14:10:00,43.81,43.83,43.77,43.78,42500.0,30.4604,30.4743,30.4326,30.4395,42500.0
2015-01-05 14:15:00,43.77,43.81,43.74,43.76,73700.0,30.4326,30.4604,30.4117,30.4256,73700.0
2015-01-05 14:20:00,43.76,43.83,43.76,43.82,49700.0,30.4256,30.4743,30.4256,30.4673,49700.0
2015-01-05 14:25:00,43.82,43.84,43.77,43.81,47900.0,30.4673,30.4812,30.4326,30.4604,47900.0
2015-01-05 14:30:00,43.81,43.81,43.78,43.79,42200.0,30.4604,30.4604,30.4395,30.4465,42200.0
2015-01-05 14:35:00,43.8,43.82,43.78,43.8,46600.0,30.4534,30.4673,30.4395,30.4534,46600.0
2015-01-05 14:40:00,43.8,43.85,43.76,43.77,64600.0,30.4534,30.4882,30.4256,30.4326,64600.0
2015-01-05 14:45:00,43.77,43.8,43.76,43.78,39000.0,30.4326,30.4534,30.4256,30.4395,39000.0
2015-01-05 14:50:00,43.78,43.78,43.72,43.74,73600.0,30.4395,30.4395,30.3978,30.4117,73600.0
2015-01-05 14:55:00,43.75,43.78,43.72,43.72,66100.0,30.4187,30.4395,30.3978,30.3978,66100.0
2015-01-05 15:00:00,43.72,43.73,43.69,43.7,80600.0,30.3978,30.4047,30.3769,30.3839,80600.0
2015-01-05 15:05:00,43.7,43.75,43.69,43.74,94500.0,30.3839,30.4187,30.3769,30.4117,94500.0
2015-01-05 15:10:00,43.74,43.79,43.72,43.76,132800.0,30.4117,30.4465,30.3978,30.4256,132800.0
2015-01-05 15:15:00,43.76,43.78,43.73,43.77,52200.0,30.4256,30.4395,30.4047,30.4326,52200.0
2015-01-05 15:20:00,43.76,43.82,43.73,43.82,84600.0,30.4256,30.4673,30.4047,30.4673,84600.0
2015-01-05 15:25:00,43.82,43.82,43.77,43.77,99000.0,30.4673,30.4673,30.4326,30.4326,99000.0
2015-01-05 15:30:00,43.77,43.8,43.76,43.78,125500.0,30.4326,30.4534,30.4256,30.4395,125500.0
2015-01-05 15:35:00,43.77,43.79,43.72,43.78,135200.0,30.4326,30.4465,30.3978,30.4395,135200.0
2015-01-05 15:40:00,43.77,43.83,43.74,43.77,140300.0,30.4326,30.4743,30.4117,30.4326,140300.0
2015-01-05 15:45:00,43.77,43.83,43.76,43.82,175500.0,30.4326,30.4743,30.4256,30.4673,175500.0
2015-01-05 15:50:00,43.82,43.91,43.81,43.88,172000.0,30.4673,30.5299,30.4604,30.509,172000.0
2015-01-05 15:55:00,43.88,43.9,43.75,43.77,375200.0,30.509,30.5229,30.4187,30.4326,375200.0
2015-01-06 09:30:00,43.9,44.0,43.73,43.82,139900.0,30.5229,30.5925,30.4047,30.4673,139900.0
2015-01-06 09:35:00,43.82,43.86,43.71,43.72,133900.0,30.4673,30.4951,30.3908,30.3978,133900.0
2015-01-06 09:40:00,43.73,43.73,43.53,43.59,181200.0,30.4047,30.4047,30.2657,30.3074,181200.0
2015-01-06 09:45:00,43.59,43.6,43.48,43.52,224000.0,30.3074,30.3144,30.2309,30.2587,224000.0
2015-01-06 09:50:00,43.52,43.6,43.5,43.59,112300.0,30.2587,30.3144,30.2448,30.3074,112300.0
2015-01-06 09:55:00,43.59,43.6,43.51,43.52,96200.0,30.3074,30.3144,30.2518,30.2587,96200.0
2015-01-06 10:00:00,43.52,43.52,43.38,43.41,175100.0,30.2587,30.2587,30.1614,30.1823,175100.0
2015-01-06 10:05:00,43.42,43.45,43.27,43.3,122600.0,30.1892,30.2101,30.0849,30.1058,122600.0
2015-01-06 10:10:00,43.31,43.58,43.31,43.55,211500.0,30.1127,30.3005,30.1127,30.2796,211500.0
2015-01-06 10:15:00,43.55,43.63,43.53,43.61,139300.0,30.2796,30.3352,30.2657,30.3213,139300.0
2015-01-06 10:20:00,43.61,43.73,43.61,43.7,68700.0,30.3213,30.4047,30.3213,30.3839,68700.0
2015-01-06 10:25:00,43.69,43.75,43.65,43.7,54000.0,30.3769,30.4187,30.3491,30.3839,54000.0
2015-01-06 10:30:00,43.69,43.7,43.65,43.66,58200.0,30.3769,30.3839,30.3491,30.3561,58200.0
2015-01-06 10:35:00,43.66,43.67,43.58,43.58,53100.0,30.3561,30.363,30.3005,30.3005,53100.0
2015-01-06 10:40:00,43.58,43.64,43.52,43.53,64500.0,30.3005,30.3422,30.2587,30.2657,64500.0
2015-01-06 10:45:00,43.53,43.54,43.43,43.46,114800.0,30.2657,30.2726,30.1962,30.217,114800.0
2015-01-06 10:50:00,43.47,43.57,43.46,43.56,76700.0,30.224,30.2935,30.217,30.2865,76700.0
2015-01-06 10:55:00,43.55,43.56,43.46,43.47,89800.0,30.2796,30.2865,30.217,30.224,89800.0
2015-01-06 11:00:00,43.46,43.47,43.32,43.41,148400.0,30.217,30.224,30.1197,30.1823,148400.0
2015-01-06 11:05:00,43.4,43.43,43.36,43.43,52500.0,30.1753,30.1962,30.1475,30.1962,52500.0
2015-01-06 11:10:00,43.44,43.47,43.38,43.46,109400.0,30.2031,30.224,30.1614,30.217,109400.0
2015-01-06 11:15:00,43.46,43.47,43.29,43.31,111300.0,30.217,30.224,30.0988,30.1127,111300.0
2015-01-06 11:20:00,43.31,43.36,43.28,43.3,49500.0,30.1127,30.1475,30.0919,30.1058,49500.0
2015-01-06 11:25:00,43.3,43.33,43.27,43.3,50500.0,30.1058,30.1266,30.0849,30.1058,50500.0
2015-01-06 11:30:00,43.31,43.34,43.25,43.29,74100.0,30.1127,30.1336,30.071,30.0988,74100.0
2015-01-06 11:35:00,43.28,43.28,43.17,43.2,94000.0,30.0919,30.0919,30.0154,30.0362,94000.0
2015-01-06 11:40:00,43.2,43.24,43.12,43.12,62600.0,30.0362,30.0641,29.9806,29.9806,62600.0
2015-01-06 11:45:00,43.13,43.2,43.12,43.19,49900.0,29.9876,30.0362,29.9806,30.0293,49900.0
2015-01-06 11:50:00,43.2,43.23,43.17,43.17,54800.0,30.0362,30.0571,30.0154,30.0154,54800.0
2015-01-06 11:55:00,43.18,43.27,43.17,43.19,40200.0,30.0223,30.0849,30.0154,30.0293,40200.0
2015-01-06 12:00:00,43.19,43.2,43.13,43.14,50700.0,30.0293,30.0362,29.9876,29.9945,50700.0
2015-01-06 12:05:00,43.14,43.17,43.07,43.13,106200.0,29.9945,30.0154,29.9459,29.9876,106200.0
2015-01-06 12:10:00,43.13,43.14,43.07,43.14,31800.0,29.9876,29.9945,29.9459,29.9945,31800.0
2015-01-06 12:15:00,43.13,43.17,43.09,43.12,82000.0,29.9876,30.0154,29.9598,29.9806,82000.0
2015-01-06 12:20:00,43.12,43.17,43.1,43.11,90600.0,29.9806,30.0154,29.9667,29.9737,90600.0
2015-01-06 12:25:00,43.12,43.2,43.12,43.17,36900.0,29.9806,30.0362,29.9806,30.0154,36900.0
2015-01-06 12:30:00,43.17,43.22,43.14,43.18,51900.0,30.0154,30.0502,29.9945,30.0223,51900.0
2015-01-06 12:35:00,43.18,43.26,43.18,43.25,21400.0,30.0223,30.078,30.0223,30.071,21400.0
2015-01-06 12:40:00,43.25,43.29,43.21,43.22,176300.0,30.071,30.0988,30.0432,30.0502,176300.0
2015-01-06 12:45:00,43.21,43.22,43.16,43.22,50300.0,30.0432,30.0502,30.0084,30.0502,50300.0
2015-01-06 12:50:00,43.22,43.3,43.21,43.29,39400.0,30.0502,30.1058,30.0432,30.0988,39400.0
2015-01-06 12:55:00,43.29,43.34,43.28,43.28,53100.0,30.0988,30.1336,30.0919,30.0919,53100.0
2015-01-06 13:00:00,43.28,43.29,43.22,43.23,95900.0,30.0919,30.0988,30.0502,30.0571,95900.0
2015-01-06 13:05:00,43.23,43.25,43.13,43.13,48200.0,30.0571,30.071,29.9876,29.9876,48200.0
2015-01-06 13:10:00,43.13,43.15,43.05,43.06,106300.0,29.9876,30.0015,29.932,29.9389,106300.0
2015-01-06 13:15:00,43.06,43.07,42.96,42.96,99300.0,29.9389,29.9459,29.8694,29.8694,99300.0
2015-01-06 13:20:00,42.96,43.0,42.93,42.94,52800.0,29.8694,29.8972,29.8485,29.8555,52800.0
2015-01-06 13:25:00,42.95,42.98,42.9,42.96,121000.0,29.8624,29.8833,29.8277,29.8694,121000.0
2015-01-06 13:30:00,42.95,42.98,42.89,42.91,62600.0,29.8624,29.8833,29.8207,29.8346,62600.0
2015-01-06 13:35:00,42.9,42.95,42.89,42.93,75500.0,29.8277,29.8624,29.8207,29.8485,75500.0
2015-01-06 13:40:00,42.93,42.94,42.87,42.89,65300.0,29.8485,29.8555,29.8068,29.8207,65300.0
2015-01-06 13:45:00,42.89,42.95,42.88,42.93,52400.0,29.8207,29.8624,29.8138,29.8485,52400.0
2015-01-06 13:50:00,42.95,42.97,42.92,42.96,58300.0,29.8624,29.8763,29.8416,29.8694,58300.0
2015-01-06 13:55:00,42.95,43.05,42.93,43.05,87600.0,29.8624,29.932,29.8485,29.932,87600.0
2015-01-06 14:00:00,43.05,43.17,43.04,43.16,85500.0,29.932,30.0154,29.925,30.0084,85500.0
2015-01-06 14:05:00,43.16,43.16,43.11,43.11,88500.0,30.0084,30.0084,29.9737,29.9737,88500.0
2015-01-06 14:10:00,43.11,43.12,43.04,43.06,127100.0,29.9737,29.9806,29.925,29.9389,127100.0
2015-01-06 14:15:00,43.06,43.07,43.05,43.05,66900.0,29.9389,29.9459,29.932,29.932,66900.0
2015-01-06 14:20:00,43.05,43.1,43.04,43.05,77900.0,29.932,29.9667,29.925,29.932,77900.0
2015-01-06 14:25:00,43.05,43.15,43.03,43.15,77300.0,29.932,30.0015,29.918,30.0015,77300.0
2015-01-06 14:30:00,43.15,43.21,43.13,43.16,88000.0,30.0015,30.0432,29.9876,30.0084,88000.0
2015-01-06 14:35:00,43.15,43.26,43.15,43.26,104500.0,30.0015,30.078,30.0015,30.078,104500.0
2015-01-06 14:40:00,43.26,43.38,43.23,43.37,161000.0,30.078,30.1614,30.0571,30.1544,161000.0
2015-01-06 14:45:00,43.37,43.44,43.36,43.4,122600.0,30.1544,30.2031,30.1475,30.1753,122600.0
2015-01-06 14:50:00,43.4,43.43,43.33,43.4,91300.0,30.1753,30.1962,30.1266,30.1753,91300.0
2015-01-06 14:55:00,43.39,43.39,43.28,43.3,58800.0,30.1683,30.1683,30.0919,30.1058,58800.0
2015-01-06 15:00:00,43.3,43.32,43.25,43.25,71400.0,30.1058,30.1197,30.071,30.071,71400.0
2015-01-06 15:05:00,43.25,43.27,43.22,43.25,74100.0,30.071,30.0849,30.0502,30.071,74100.0
2015-01-06 15:10:00,43.25,43.33,43.24,43.31,82600.0,30.071,30.1266,30.0641,30.1127,82600.0
2015-01-06 15:15:00,43.32,43.37,43.29,43.35,69800.0,30.1197,30.1544,30.0988,30.1405,69800.0
2015-01-06 15:20:00,43.35,43.45,43.31,43.41,129800.0,30.1405,30.2101,30.1127,30.1823,129800.0
2015-01-06 15:25:00,43.42,43.45,43.37,43.43,118900.0,30.1892,30.2101,30.1544,30.1962,118900.0
2015-01-06 15:30:00,43.43,43.43,43.33,43.34,117800.0,30.1962,30.1962,30.1266,30.1336,117800.0
2015-01-06 15:35:00,43.34,43.36,43.24,43.25,154700.0,30.1336,30.1475,30.0641,30.071,154700.0
2015-01-06 15:40:00,43.25,43.3,43.21,43.29,127300.0,30.071,30.1058,30.0432,30.0988,127300.0
2015-01-06 15:45:00,43.3,43.39,43.29,43.36,188400.0,30.1058,30.1683,30.0988,30.1475,188400.0
2015-01-06 15:50:00,43.36,43.37,43.26,43.27,193600.0,30.1475,30.1544,30.078,30.0849,193600.0
2015-01-06 15:55:00,43.27,43.28,43.15,43.15,396000.0,30.0849,30.0919,30.0015,30.0015,396000.0
2015-01-07 09:30:00,43.6,43.69,43.49,43.59,111800.0,30.3144,30.3769,30.2379,30.3074,111800.0
2015-01-07 09:35:00,43.58,43.61,43.44,43.46,53800.0,30.3005,30.3213,30.2031,30.217,53800.0
2015-01-07 09:40:00,43.46,43.57,43.42,43.57,120100.0,30.217,30.2935,30.1892,30.2935,120100.0
2015-01-07 09:45:00,43.56,43.56,43.43,43.5,47500.0,30.2865,30.2865,30.1962,30.2448,47500.0
2015-01-07 09:50:00,43.51,43.59,43.48,43.57,32800.0,30.2518,30.3074,30.2309,30.2935,32800.0
2015-01-07 09:55:00,43.56,43.58,43.51,43.58,29900.0,30.2865,30.3005,30.2518,30.3005,29900.0
2015-01-07 10:00:00,43.59,43.61,43.55,43.59,66100.0,30.3074,30.3213,30.2796,30.3074,66100.0
2015-01-07 10:05:00,43.59,43.59,43.51,43.53,33800.0,30.3074,30.3074,30.2518,30.2657,33800.0
2015-01-07 10:10:00,43.53,43.53,43.4,43.41,40700.0,30.2657,30.2657,30.1753,30.1823,40700.0
2015-01-07 10:15:00,43.41,43.47,43.41,43.47,40700.0,30.1823,30.224,30.1823,30.224,40700.0
2015-01-07 10:20:00,43.47,43.47,43.41,43.41,52400.0,30.224,30.224,30.1823,30.1823,52400.0
2015-01-07 10:25:00,43.42,43.42,43.31,43.37,50700.0,30.1892,30.1892,30.1127,30.1544,50700.0
2015-01-07 10:30:00,43.37,43.37,43.29,43.34,48600.0,30.1544,30.1544,30.0988,30.1336,48600.0
2015-01-07 10:35:00,43.34,43.42,43.32,43.32,23800.0,30.1336,30.1892,30.1197,30.1197,23800.0
2015-01-07 10:40:00,43.32,43.36,43.27,43.32,78100.0,30.1197,30.1475,30.0849,30.1197,78100.0
2015-01-07 10:45:00,43.32,43.41,43.32,43.4,44200.0,30.1197,30.1823,30.1197,30.1753,44200.0
2015-01-07 10:50:00,43.4,43.48,43.39,43.48,45700.0,30.1753,30.2309,30.1683,30.2309,45700.0
2015-01-07 10:55:00,43.48,43.49,43.4,43.41,46500.0,30.2309,30.2379,30.1753,30.1823,46500.0
2015-01-07 11:00:00,43.41,43.45,43.34,43.37,41100.0,30.1823,30.2101,30.1336,30.1544,41100.0
2015-01-07 11:05:00,43.37,43.39,43.28,43.34,138600.0,30.1544,30.1683,30.0919,30.1336,138600.0
2015-01-07 11:10:00,43.34,43.36,43.29,43.3,49700.0,30.1336,30.1475,30.0988,30.1058,49700.0
2015-01-07 11:15:00,43.3,43.34,43.28,43.3,75500.0,30.1058,30.1336,30.0919,30.1058,75500.0
2015-01-07 11:20:00,43.3,43.33,43.2,43.21,102200.0,30.1058,30.1266,30.0362,30.0432,102200.0
2015-01-07 11:25:00,43.22,43.22,43.14,43.16,99400.0,30.0502,30.0502,29.9945,30.0084,99400.0
2015-01-07 11:30:00,43.16,43.27,43.15,43.27,77800.0,30.0084,30.0849,30.0015,30.0849,77800.0
2015-01-07 11:35:00,43.26,43.27,43.21,43.27,16200.0,30.078,30.0849,30.0432,30.0849,16200.0
2015-01-07 11:40:00,43.27,43.31,43.26,43.31,14900.0,30.0849,30.1127,30.078,30.1127,14900.0
2015-01-07 11:45:00,43.32,43.36,43.28,43.35,51500.0,30.1197,30.1475,30.0919,30.1405,51500.0
2015-01-07 11:50:00,43.36,43.45,43.35,43.45,66200.0,30.1475,30.2101,30.1405,30.2101,66200.0
2015-01-07 11:55:00,43.46,43.52,43.43,43.52,74100.0,30.217,30.2587,30.1962,30.2587,74100.0
2015-01-07 12:00:00,43.51,43.58,43.49,43.5,59800.0,30.2518,30.3005,30.2379,30.2448,59800.0
2015-01-07 12:05:00,43.5,43.59,43.48,43.58,64800.0,30.2448,30.3074,30.2309,30.3005,64800.0
2015-01-07 12:10:00,43.56,43.57,43.4,43.41,81000.0,30.2865,30.2935,30.1753,30.1823,81000.0
2015-01-07 12:15:00,43.41,43.53,43.4,43.53,39000.0,30.1823,30.2657,30.1753,30.2657,39000.0
2015-01-07 12:20:00,43.53,43.56,43.49,43.5,48500.0,30.2657,30.2865,30.2379,30.2448,48500.0
2015-01-07 12:25:00,43.5,43.53,43.46,43.5,84700.0,30.2448,30.2657,30.217,30.2448,84700.0
2015-01-07 12:30:00,43.5,43.53,43.42,43.46,26200.0,30.2448,30.2657,30.1892,30.217,26200.0
2015-01-07 12:35:00,43.46,43.51,43.46,43.5,19700.0,30.217,30.2518,30.217,30.2448,19700.0
2015-01-07 12:40:00,43.51,43.51,43.44,43.48,43500.0,30.2518,30.2518,30.2031,30.2309,43500.0
2015-01-07 12:45:00,43.48,43.48,43.42,43.44,29200.0,30.2309,30.2309,30.1892,30.2031,29200.0
2015-01-07 12:50:00,43.44,43.46,43.42,43.45,17700.0,30.2031,30.217,30.1892,30.2101,17700.0
2015-01-07 12:55:00,43.45,43.46,43.42,43.45,26400.0,30.2101,30.217,30.1892,30.2101,26400.0
2015-01-07 13:00:00,43.45,43.51,43.44,43.45,34000.0,30.2101,30.2518,30.2031,30.2101,34000.0
2015-01-07 13:05:00,43.45,43.47,43.42,43.43,20300.0,30.2101,30.224,30.1892,30.1962,20300.0
2015-01-07 13:10:00,43.42,43.45,43.42,43.43,21500.0,30.1892,30.2101,30.1892,30.1962,21500.0
2015-01-07 13:15:00,43.44,43.48,43.43,43.48,18000.0,30.2031,30.2309,30.1962,30.2309,18000.0
2015-01-07 13:20:00,43.47,43.48,43.38,43.39,31500.0,30.224,30.2309,30.1614,30.1683,31500.0
2015-01-07 13:25:00,43.39,43.4,43.36,43.36,22900.0,30.1683,30.1753,30.1475,30.1475,22900.0
2015-01-07 13:30:00,43.37,43.42,43.35,43.42,22400.0,30.1544,30.1892,30.1405,30.1892,22400.0
2015-01-07 13:35:00,43.43,43.46,43.42,43.45,32500.0,30.1962,30.217,30.1892,30.2101,32500.0
2015-01-07 13:40:00,43.46,43.48,43.45,43.47,29500.0,30.217,30.2309,30.2101,30.224,29500.0
2015-01-07 13:45:00,43.47,43.54,43.46,43.54,36900.0,30.224,30.2726,30.217,30.2726,36900.0
2015-01-07 13:50:00,43.55,43.55,43.5,43.52,27100.0,30.2796,30.2796,30.2448,30.2587,27100.0
2015-01-07 13:55:00,43.52,43.54,43.5,43.51,18500.0,30.2587,30.2726,30.2448,30.2518,18500.0
2015-01-07 14:00:00,43.51,43.59,43.41,43.57,98400.0,30.2518,30.3074,30.1823,30.2935,98400.0
2015-01-07 14:05:00,43.57,43.61,43.52,43.6,45600.0,30.2935,30.3213,30.2587,30.3144,45600.0
2015-01-07 14:10:00,43.61,43.64,43.54,43.55,45700.0,30.3213,30.3422,30.2726,30.2796,45700.0
2015-01-07 14:15:00,43.56,43.58,43.51,43.55,35400.0,30.2865,30.3005,30.2518,30.2796,35400.0
2015-01-07 14:20:00,43.56,43.61,43.53,43.56,42900.0,30.2865,30.3213,30.2657,30.2865,42900.0
2015-01-07 14:25:00,43.56,43.58,43.53,43.55,51000.0,30.2865,30.3005,30.2657,30.2796,51000.0
2015-01-07 14:30:00,43.55,43.61,43.55,43.61,41500.0,30.2796,30.3213,30.2796,30.3213,41500.0
2015-01-07 14:35:00,43.61,43.63,43.56,43.6,77100.0,30.3213,30.3352,30.2865,30.3144,77100.0
2015-01-07 14:40:00,43.59,43.6,43.5,43.53,30500.0,30.3074,30.3144,30.2448,30.2657,30500.0
2015-01-07 14:45:00,43.52,43.54,43.49,43.51,36200.0,30.2587,30.2726,30.2379,30.2518,36200.0
2015-01-07 14:50:00,43.51,43.51,43.42,43.44,69300.0,30.2518,30.2518,30.1892,30.2031,69300.0
2015-01-07 14:55:00,43.44,43.46,43.39,43.41,37600.0,30.2031,30.217,30.1683,30.1823,37600.0
2015-01-07 15:00:00,43.42,43.47,43.4,43.4,39700.0,30.1892,30.224,30.1753,30.1753,39700.0
2015-01-07 15:05:00,43.4,43.49,43.39,43.49,59300.0,30.1753,30.2379,30.1683,30.2379,59300.0
2015-01-07 15:10:00,43.49,43.49,43.45,43.47,29300.0,30.2379,30.2379,30.2101,30.224,29300.0
2015-01-07 15:15:00,43.46,43.49,43.4,43.48,55400.0,30.217,30.2379,30.1753,30.2309,55400.0
2015-01-07 15:20:00,43.47,43.5,43.45,43.45,52700.0,30.224,30.2448,30.2101,30.2101,52700.0
2015-01-07 15:25:00,43.45,43.5,43.42,43.49,55100.0,30.2101,30.2448,30.1892,30.2379,55100.0
2015-01-07 15:30:00,43.48,43.52,43.44,43.48,60100.0,30.2309,30.2587,30.2031,30.2309,60100.0
2015-01-07 15:35:00,43.49,43.5,43.45,43.47,44900.0,30.2379,30.2448,30.2101,30.224,44900.0
2015-01-07 15:40:00,43.46,43.49,43.44,43.48,84800.0,30.217,30.2379,30.2031,30.2309,84800.0
2015-01-07 15:45:00,43.48,43.52,43.44,43.5,127200.0,30.2309,30.2587,30.2031,30.2448,127200.0
2015-01-07 15:50:00,43.5,43.52,43.47,43.51,168200.0,30.2448,30.2587,30.224,30.2518,168200.0
2015-01-07 15:55:00,43.51,43.55,43.48,43.54,318400.0,30.2518,30.2796,30.2309,30.2726,318400.0
2015-01-08 09:30:00,43.97,44.0,43.83,43.97,139900.0,30.5716,30.5925,30.4743,30.5716,139900.0
2015-01-08 09:35:00,43.99,43.99,43.9,43.92,50000.0,30.5855,30.5855,30.5229,30.5368,50000.0
2015-01-08 09:40:00,43.93,44.01,43.93,43.98,55600.0,30.5438,30.5994,30.5438,30.5786,55600.0
2015-01-08 09:45:00,43.98,44.01,43.9,43.92,67000.0,30.5786,30.5994,30.5229,30.5368,67000.0
2015-01-08 09:50:00,43.93,43.94,43.87,43.92,55200.0,30.5438,30.5508,30.5021,30.5368,55200.0
2015-01-08 09:55:00,43.92,43.94,43.87,43.94,42700.0,30.5368,30.5508,30.5021,30.5508,42700.0
2015-01-08 10:00:00,43.95,44.01,43.94,43.95,88800.0,30.5577,30.5994,30.5508,30.5577,88800.0
2015-01-08 10:05:00,43.96,44.01,43.88,43.88,308300.0,30.5647,30.5994,30.509,30.509,308300.0
2015-01-08 10:10:00,43.89,43.91,43.82,43.89,254500.0,30.516,30.5299,30.4673,30.516,254500.0
2015-01-08 10:15:00,43.9,43.92,43.82,43.84,307100.0,30.5229,30.5368,30.4673,30.4812,307100.0
2015-01-08 10:20:00,43.84,43.91,43.84,43.87,96200.0,30.4812,30.5299,30.4812,30.5021,96200.0
2015-01-08 10:25:00,43.88,43.9,43.83,43.87,114700.0,30.509,30.5229,30.4743,30.5021,114700.0
2015-01-08 10:30:00,43.87,43.88,43.85,43.85,164900.0,30.5021,30.509,30.4882,30.4882,164900.0
2015-01-08 10:35:00,43.86,43.86,43.79,43.83,44300.0,30.4951,30.4951,30.4465,30.4743,44300.0
2015-01-08 10:40:00,43.84,43.85,43.82,43.85,54300.0,30.4812,30.4882,30.4673,30.4882,54300.0
2015-01-08 10:45:00,43.85,43.9,43.85,43.88,131000.0,30.4882,30.5229,30.4882,30.509,131000.0
2015-01-08 10:50:00,43.88,43.89,43.86,43.88,87800.0,30.509,30.516,30.4951,30.509,87800.0
2015-01-08 10:55:00,43.89,44.01,43.88,44.01,101700.0,30.516,30.5994,30.509,30.5994,101700.0
2015-01-08 11:00:00,44.01,44.08,44.01,44.05,104500.0,30.5994,30.6481,30.5994,30.6272,104500.0
2015-01-08 11:05:00,44.05,44.09,44.04,44.05,111900.0,30.6272,30.655,30.6203,30.6272,111900.0
2015-01-08 11:10:00,44.05,44.06,43.97,43.99,89300.0,30.6272,30.6342,30.5716,30.5855,89300.0
2015-01-08 11:15:00,43.99,44.03,43.98,44.03,99400.0,30.5855,30.6133,30.5786,30.6133,99400.0
2015-01-08 11:20:00,44.03,44.04,44.01,44.01,53200.0,30.6133,30.6203,30.5994,30.5994,53200.0
2015-01-08 11:25:00,44.01,44.03,44.0,44.02,30700.0,30.5994,30.6133,30.5925,30.6064,30700.0
2015-01-08 11:30:00,44.02,44.03,43.96,43.96,30300.0,30.6064,30.6133,30.5647,30.5647,30300.0
2015-01-08 11:35:00,43.95,43.99,43.92,43.96,55700.0,30.5577,30.5855,30.5368,30.5647,55700.0
2015-01-08 11:40:00,43.96,43.98,43.94,43.96,39700.0,30.5647,30.5786,30.5508,30.5647,39700.0
2015-01-08 11:45:00,43.96,44.0,43.96,43.98,33100.0,30.5647,30.5925,30.5647,30.5786,33100.0
2015-01-08 11:50:00,43.98,44.0,43.95,43.97,109000.0,30.5786,30.5925,30.5577,30.5716,109000.0
2015-01-08 11:55:00,43.98,43.99,43.97,43.99,31900.0,30.5786,30.5855,30.5716,30.5855,31900.0
2015-01-08 12:00:00,43.99,44.0,43.98,44.0,50300.0,30.5855,30.5925,30.5786,30.5925,50300.0
2015-01-08 12:05:00,44.0,44.0,43.96,43.97,33400.0,30.5925,30.5925,30.5647,30.5716,33400.0
2015-01-08 12:10:00,43.97,43.97,43.87,43.89,47300.0,30.5716,30.5716,30.5021,30.516,47300.0
2015-01-08 12:15:00,43.89,43.89,43.85,43.89,105200.0,30.516,30.516,30.4882,30.516,105200.0
2015-01-08 12:20:00,43.89,43.9,43.87,43.9,65700.0,30.516,30.5229,30.5021,30.5229,65700.0
2015-01-08 12:25:00,43.89,43.96,43.89,43.96,57800.0,30.516,30.5647,30.516,30.5647,57800.0
2015-01-08 12:30:00,43.96,43.98,43.93,43.95,54500.0,30.5647,30.5786,30.5438,30.5577,54500.0
2015-01-08 12:35:00,43.96,43.97,43.95,43.96,31500.0,30.5647,30.5716,30.5577,30.5647,31500.0
2015-01-08 12:40:00,43.96,43.99,43.95,43.98,42000.0,30.5647,30.5855,30.5577,30.5786,42000.0
2015-01-08 12:45:00,43.98,43.99,43.96,43.98,52800.0,30.5786,30.5855,30.5647,30.5786,52800.0
2015-01-08 12:50:00,43.98,43.99,43.85,43.99,81700.0,30.5786,30.5855,30.4882,30.5855,81700.0
2015-01-08 12:55:00,43.99,44.01,43.97,44.0,112900.0,30.5855,30.5994,30.5716,30.5925,112900.0
2015-01-08 13:00:00,43.99,44.0,43.96,43.97,28100.0,30.5855,30.5925,30.5647,30.5716,28100.0
2015-01-08 13:05:00,43.97,44.04,43.95,44.03,45400.0,30.5716,30.6203,30.5577,30.6133,45400.0
2015-01-08 13:10:00,44.04,44.05,44.01,44.01,79400.0,30.6203,30.6272,30.5994,30.5994,79400.0
2015-01-08 13:15:00,44.01,44.05,44.01,44.05,25300.0,30.5994,30.6272,30.5994,30.6272,25300.0
2015-01-08 13:20:00,44.05,44.05,44.04,44.05,57600.0,30.6272,30.6272,30.6203,30.6272,57600.0
2015-01-08 13:25:00,44.05,44.05,44.03,44.05,77800.0,30.6272,30.6272,30.6133,30.6272,77800.0
2015-01-08 13:30:00,44.05,44.05,44.02,44.03,74300.0,30.6272,30.6272,30.6064,30.6133,74300.0
2015-01-08 13:35:00,44.02,44.03,44.02,44.02,16100.0,30.6064,30.6133,30.6064,30.6064,16100.0
2015-01-08 13:40:00,44.03,44.05,44.02,44.04,89400.0,30.6133,30.6272,30.6064,30.6203,89400.0
2015-01-08 13:45:00,44.04,44.05,44.0,44.0,54700.0,30.6203,30.6272,30.5925,30.5925,54700.0
2015-01-08 13:50:00,44.01,44.02,43.99,43.99,26600.0,30.5994,30.6064,30.5855,30.5855,26600.0
2015-01-08 13:55:00,44.0,44.0,43.92,43.95,46300.0,30.5925,30.5925,30.5368,30.5577,46300.0
2015-01-08 14:00:00,43.95,43.96,43.92,43.93,53800.0,30.5577,30.5647,30.5368,30.5438,53800.0
2015-01-08 14:05:00,43.93,43.99,43.92,43.98,36700.0,30.5438,30.5855,30.5368,30.5786,36700.0
2015-01-08 14:10:00,43.98,43.99,43.95,43.95,37700.0,30.5786,30.5855,30.5577,30.5577,37700.0
2015-01-08 14:15:00,43.96,44.0,43.96,43.99,49000.0,30.5647,30.5925,30.5647,30.5855,49000.0
2015-01-08 14:20:00,43.98,44.0,43.96,43.99,79500.0,30.5786,30.5925,30.5647,30.5855,79500.0
2015-01-08 14:25:00,44.0,44.01,43.99,44.0,193000.0,30.5925,30.5994,30.5855,30.5925,193000.0
2015-01-08 14:30:00,44.0,44.09,43.99,44.08,155600.0,30.5925,30.655,30.5855,30.6481,155600.0
2015-01-08 14:35:00,44.08,44.11,44.06,44.1,162900.0,30.6481,30.669,30.6342,30.662,162900.0
2015-01-08 14:40:00,44.1,44.16,44.1,44.13,79300.0,30.662,30.7037,30.662,30.6829,79300.0
2015-01-08 14:45:00,44.13,44.13,44.07,44.1,49500.0,30.6829,30.6829,30.6411,30.662,49500.0
2015-01-08 14:50:00,44.1,44.12,44.09,44.11,18600.0,30.662,30.6759,30.655,30.669,18600.0
2015-01-08 14:55:00,44.12,44.14,44.09,44.09,45100.0,30.6759,30.6898,30.655,30.655,45100.0
2015-01-08 15:00:00,44.09,44.15,44.09,44.13,65300.0,30.655,30.6968,30.655,30.6829,65300.0
2015-01-08 15:05:00,44.13,44.14,44.07,44.1,72700.0,30.6829,30.6898,30.6411,30.662,72700.0
2015-01-08 15:10:00,44.1,44.14,44.09,44.12,63500.0,30.662,30.6898,30.655,30.6759,63500.0
2015-01-08 15:15:00,44.12,44.13,44.08,44.12,136000.0,30.6759,30.6829,30.6481,30.6759,136000.0
2015-01-08 15:20:00,44.13,44.14,44.11,44.13,45600.0,30.6829,30.6898,30.669,30.6829,45600.0
2015-01-08 15:25:00,44.13,44.15,44.11,44.12,253700.0,30.6829,30.6968,30.669,30.6759,253700.0
2015-01-08 15:30:00,44.13,44.13,44.07,44.07,122700.0,30.6829,30.6829,30.6411,30.6411,122700.0
2015-01-08 15:35:00,44.08,44.08,44.01,44.02,165400.0,30.6481,30.6481,30.5994,30.6064,165400.0
2015-01-08 15:40:00,44.02,44.03,43.94,43.96,158600.0,30.6064,30.6133,30.5508,30.5647,158600.0
2015-01-08 15:45:00,43.96,43.96,43.87,43.88,561400.0,30.5647,30.5647,30.5021,30.509,561400.0
2015-01-08 15:50:00,43.89,43.89,43.77,43.8,585800.0,30.516,30.516,30.4326,30.4534,585800.0
2015-01-08 15:55:00,43.8,43.88,43.8,43.88,684700.0,30.4534,30.509,30.4534,30.509,684700.0
2015-01-09 09:30:00,43.88,44.03,43.69,43.69,129200.0,30.509,30.6133,30.3769,30.3769,129200.0
2015-01-09 09:35:00,43.67,43.77,43.6,43.75,81200.0,30.363,30.4326,30.3144,30.4187,81200.0
2015-01-09 09:40:00,43.76,43.82,43.73,43.73,63900.0,30.4256,30.4673,30.4047,30.4047,63900.0
2015-01-09 09:45:00,43.74,43.75,43.49,43.51,77100.0,30.4117,30.4187,30.2379,30.2518,77100.0
2015-01-09 09:50:00,43.49,43.53,43.45,43.5,58400.0,30.2379,30.2657,30.2101,30.2448,58400.0
2015-01-09 09:55:00,43.5,43.51,43.34,43.38,68200.0,30.2448,30.2518,30.1336,30.1614,68200.0
2015-01-09 10:00:00,43.38,43.42,43.35,43.37,53900.0,30.1614,30.1892,30.1405,30.1544,53900.0
2015-01-09 10:05:00,43.36,43.46,43.36,43.44,82700.0,30.1475,30.217,30.1475,30.2031,82700.0
2015-01-09 10:10:00,43.45,43.5,43.42,43.46,93700.0,30.2101,30.2448,30.1892,30.217,93700.0
2015-01-09 10:15:00,43.47,43.49,43.41,43.43,48400.0,30.224,30.2379,30.1823,30.1962,48400.0
2015-01-09 10:20:00,43.44,43.44,43.38,43.39,47600.0,30.2031,30.2031,30.1614,30.1683,47600.0
2015-01-09 10:25:00,43.4,43.41,43.24,43.25,152000.0,30.1753,30.1823,30.0641,30.071,152000.0
2015-01-09 10:30:00,43.25,43.25,43.11,43.15,133700.0,30.071,30.071,29.9737,30.0015,133700.0
2015-01-09 10:35:00,43.15,43.23,43.15,43.2,121600.0,30.0015,30.0571,30.0015,30.0362,121600.0
2015-01-09 10:40:00,43.19,43.2,43.08,43.13,108000.0,30.0293,30.0362,29.9528,29.9876,108000.0
2015-01-09 10:45:00,43.13,43.18,43.12,43.15,85600.0,29.9876,30.0223,29.9806,30.0015,85600.0
2015-01-09 10:50:00,43.16,43.18,43.13,43.14,75500.0,30.0084,30.0223,29.9876,29.9945,75500.0
2015-01-09 10:55:00,43.14,43.25,43.13,43.17,87400.0,29.9945,30.071,29.9876,30.0154,87400.0
2015-01-09 11:00:00,43.16,43.17,43.1,43.12,156200.0,30.0084,30.0154,29.9667,29.9806,156200.0
2015-01-09 11:05:00,43.13,43.17,43.12,43.14,56200.0,29.9876,30.0154,29.9806,29.9945,56200.0
2015-01-09 11:10:00,43.13,43.14,43.06,43.07,44100.0,29.9876,29.9945,29.9389,29.9459,44100.0
2015-01-09 11:15:00,43.07,43.07,43.01,43.05,83100.0,29.9459,29.9459,29.9041,29.932,83100.0
2015-01-09 11:20:00,43.05,43.09,43.02,43.07,62400.0,29.932,29.9598,29.9111,29.9459,62400.0
2015-01-09 11:25:00,43.07,43.1,43.0,43.03,41200.0,29.9459,29.9667,29.8972,29.918,41200.0
2015-01-09 11:30:00,43.04,43.09,42.97,43.09,59700.0,29.925,29.9598,29.8763,29.9598,59700.0
2015-01-09 11:35:00,43.08,43.1,43.04,43.08,86300.0,29.9528,29.9667,29.925,29.9528,86300.0
2015-01-09 11:40:00,43.09,43.1,43.03,43.09,41500.0,29.9598,29.9667,29.918,29.9598,41500.0
2015-01-09 11:45:00,43.09,43.17,43.06,43.15,63100.0,29.9598,30.0154,29.9389,30.0015,63100.0
2015-01-09 11:50:00,43.14,43.15,43.11,43.11,72000.0,29.9945,30.0015,29.9737,29.9737,72000.0
2015-01-09 11:55:00,43.12,43.12,43.08,43.11,71800.0,29.9806,29.9806,29.9528,29.9737,71800.0
2015-01-09 12:00:00,43.11,43.12,43.09,43.09,16400.0,29.9737,29.9806,29.9598,29.9598,16400.0
2015-01-09 12:05:00,43.1,43.1,43.03,43.06,109100.0,29.9667,29.9667,29.918,29.9389,109100.0
2015-01-09 12:10:00,43.05,43.06,43.01,43.03,51900.0,29.932,29.9389,29.9041,29.918,51900.0
2015-01-09 12:15:00,43.03,43.08,43.01,43.07,90200.0,29.918,29.9528,29.9041,29.9459,90200.0
2015-01-09 12:20:00,43.06,43.07,43.01,43.03,121900.0,29.9389,29.9459,29.9041,29.918,121900.0
2015-01-09 12:25:00,43.02,43.03,42.95,42.97,51900.0,29.9111,29.918,29.8624,29.8763,51900.0
2015-01-09 12:30:00,42.97,42.99,42.91,42.91,66500.0,29.8763,29.8902,29.8346,29.8346,66500.0
2015-01-09 12:35:00,42.91,42.93,42.9,42.92,49100.0,29.8346,29.8485,29.8277,29.8416,49100.0
2015-01-09 12:40:00,42.93,42.95,42.88,42.91,51600.0,29.8485,29.8624,29.8138,29.8346,51600.0
2015-01-09 12:45:00,42.91,42.96,42.91,42.94,80300.0,29.8346,29.8694,29.8346,29.8555,80300.0
2015-01-09 12:50:00,42.94,42.94,42.89,42.9,56500.0,29.8555,29.8555,29.8207,29.8277,56500.0
2015-01-09 12:55:00,42.89,42.91,42.85,42.86,59200.0,29.8207,29.8346,29.7929,29.7998,59200.0
2015-01-09 13:00:00,42.86,42.89,42.82,42.89,51900.0,29.7998,29.8207,29.772,29.8207,51900.0
2015-01-09 13:05:00,42.9,42.92,42.88,42.91,46800.0,29.8277,29.8416,29.8138,29.8346,46800.0
2015-01-09 13:10:00,42.91,43.05,42.9,43.04,46900.0,29.8346,29.932,29.8277,29.925,46900.0
2015-01-09 13:15:00,43.04,43.07,43.03,43.05,33900.0,29.925,29.9459,29.918,29.932,33900.0
2015-01-09 13:20:00,43.06,43.08,43.0,43.01,49700.0,29.9389,29.9528,29.8972,29.9041,49700.0
2015-01-09 13:25:00,43.01,43.01,42.94,42.94,24800.0,29.9041,29.9041,29.8555,29.8555,24800.0
2015-01-09 13:30:00,42.95,43.03,42.95,42.98,33400.0,29.8624,29.918,29.8624,29.8833,33400.0
2015-01-09 13:35:00,42.98,43.01,42.98,43.0,85600.0,29.8833,29.9041,29.8833,29.8972,85600.0
2015-01-09 13:40:00,43.0,43.01,42.9,42.93,143500.0,29.8972,29.9041,29.8277,29.8485,143500.0
2015-01-09 13:45:00,42.93,42.99,42.92,42.97,52300.0,29.8485,29.8902,29.8416,29.8763,52300.0
2015-01-09 13:50:00,42.96,43.02,42.96,43.01,108700.0,29.8694,29.9111,29.8694,29.9041,108700.0
2015-01-09 13:55:00,43.02,43.02,42.97,43.0,58100.0,29.9111,29.9111,29.8763,29.8972,58100.0
2015-01-09 14:00:00,43.0,43.0,42.94,42.94,98000.0,29.8972,29.8972,29.8555,29.8555,98000.0
2015-01-09 14:05:00,42.94,42.96,42.94,42.95,40600.0,29.8555,29.8694,29.8555,29.8624,40600.0
2015-01-09 14:10:00,42.94,42.96,42.93,42.93,46000.0,29.8555,29.8694,29.8485,29.8485,46000.0
2015-01-09 14:15:00,42.93,42.93,42.88,42.9,35100.0,29.8485,29.8485,29.8138,29.8277,35100.0
2015-01-09 14:20:00,42.9,42.91,42.87,42.91,44900.0,29.8277,29.8346,29.8068,29.8346,44900.0
2015-01-09 14:25:00,42.91,42.95,42.89,42.92,32700.0,29.8346,29.8624,29.8207,29.8416,32700.0
2015-01-09 14:30:00,42.93,42.93,42.88,42.91,125500.0,29.8485,29.8485,29.8138,29.8346,125500.0
2015-01-09 14:35:00,42.91,42.99,42.9,42.98,82900.0,29.8346,29.8902,29.8277,29.8833,82900.0
2015-01-09 14:40:00,43.0,43.01,42.97,42.98,71300.0,29.8972,29.9041,29.8763,29.8833,71300.0
2015-01-09 14:45:00,42.98,42.99,42.93,42.94,129300.0,29.8833,29.8902,29.8485,29.8555,129300.0
2015-01-09 14:50:00,42.95,42.98,42.93,42.96,35300.0,29.8624,29.8833,29.8485,29.8694,35300.0
2015-01-09 14:55:00,42.96,42.99,42.95,42.99,92400.0,29.8694,29.8902,29.8624,29.8902,92400.0
2015-01-09 15:00:00,42.98,42.98,42.95,42.98,172200.0,29.8833,29.8833,29.8624,29.8833,172200.0
2015-01-09 15:05:00,42.98,43.03,42.97,43.02,94300.0,29.8833,29.918,29.8763,29.9111,94300.0
2015-01-09 15:10:00,43.02,43.07,43.01,43.06,86600.0,29.9111,29.9459,29.9041,29.9389,86600.0
2015-01-09 15:15:00,43.05,43.06,43.01,43.01,68000.0,29.932,29.9389,29.9041,29.9041,68000.0
2015-01-09 15:20:00,43.02,43.04,43.0,43.01,57900.0,29.9111,29.925,29.8972,29.9041,57900.0
2015-01-09 15:25:00,43.02,43.03,42.93,42.95,166900.0,29.9111,29.918,29.8485,29.8624,166900.0
2015-01-09 15:30:00,42.96,42.99,42.92,42.99,174500.0,29.8694,29.8902,29.8416,29.8902,174500.0
2015-01-09 15:35:00,42.99,43.0,42.95,43.0,245000.0,29.8902,29.8972,29.8624,29.8972,245000.0
2015-01-09 15:40:00,43.0,43.08,43.0,43.06,177200.0,29.8972,29.9528,29.8972,29.9389,177200.0
2015-01-09 15:45:00,43.06,43.07,43.02,43.05,214700.0,29.9389,29.9459,29.9111,29.932,214700.0
2015-01-09 15:50:00,43.04,43.05,42.97,42.98,211100.0,29.925,29.932,29.8763,29.8833,211100.0
2015-01-09 15:55:00,42.99,43.02,42.96,42.97,521800.0,29.8902,29.9111,29.8694,29.8763,521800.0
2015-01-12 09:30:00,42.98,43.13,42.83,42.83,131000.0,29.8833,29.9876,29.779,29.779,131000.0
2015-01-12 09:35:00,42.84,42.84,42.6,42.74,83100.0,29.7859,29.7859,29.6191,29.7164,83100.0
2015-01-12 09:40:00,42.74,42.76,42.65,42.7,87400.0,29.7164,29.7303,29.6538,29.6886,87400.0
2015-01-12 09:45:00,42.69,42.74,42.5,42.51,87900.0,29.6817,29.7164,29.5495,29.5565,87900.0
2015-01-12 09:50:00,42.51,42.63,42.48,42.58,58500.0,29.5565,29.6399,29.5356,29.6052,58500.0
2015-01-12 09:55:00,42.58,42.61,42.47,42.61,62500.0,29.6052,29.626,29.5287,29.626,62500.0
2015-01-12 10:00:00,42.61,42.61,42.49,42.5,82300.0,29.626,29.626,29.5426,29.5495,82300.0
2015-01-12 10:05:00,42.5,42.53,42.49,42.5,73000.0,29.5495,29.5704,29.5426,29.5495,73000.0
2015-01-12 10:10:00,42.51,42.51,42.44,42.45,66100.0,29.5565,29.5565,29.5078,29.5148,66100.0
2015-01-12 10:15:00,42.45,42.58,42.45,42.58,46300.0,29.5148,29.6052,29.5148,29.6052,46300.0
2015-01-12 10:20:00,42.58,42.58,42.47,42.54,49700.0,29.6052,29.6052,29.5287,29.5774,49700.0
2015-01-12 10:25:00,42.54,42.61,42.47,42.49,101100.0,29.5774,29.626,29.5287,29.5426,101100.0
2015-01-12 10:30:00,42.49,42.57,42.49,42.54,58700.0,29.5426,29.5982,29.5426,29.5774,58700.0
2015-01-12 10:35:00,42.55,42.64,42.51,42.64,28500.0,29.5843,29.6469,29.5565,29.6469,28500.0
2015-01-12 10:40:00,42.65,42.7,42.61,42.66,29700.0,29.6538,29.6886,29.626,29.6608,29700.0
2015-01-12 10:45:00,42.67,42.75,42.67,42.73,52100.0,29.6677,29.7234,29.6677,29.7095,52100.0
2015-01-12 10:50:00,42.72,42.73,42.62,42.64,28500.0,29.7025,29.7095,29.633,29.6469,28500.0
2015-01-12 10:55:00,42.64,42.73,42.62,42.73,32100.0,29.6469,29.7095,29.633,29.7095,32100.0
2015-01-12 11:00:00,42.73,42.8,42.73,42.78,51700.0,29.7095,29.7581,29.7095,29.7442,51700.0
2015-01-12 11:05:00,42.78,42.83,42.76,42.77,37500.0,29.7442,29.779,29.7303,29.7373,37500.0
2015-01-12 11:10:00,42.77,42.84,42.76,42.76,73000.0,29.7373,29.7859,29.7303,29.7303,73000.0
2015-01-12 11:15:00,42.76,42.77,42.7,42.76,40700.0,29.7303,29.7373,29.6886,29.7303,40700.0
2015-01-12 11:20:00,42.77,42.77,42.71,42.71,47100.0,29.7373,29.7373,29.6956,29.6956,47100.0
2015-01-12 11:25:00,42.71,42.72,42.67,42.69,48400.0,29.6956,29.7025,29.6677,29.6817,48400.0
2015-01-12 11:30:00,42.68,42.73,42.65,42.69,35900.0,29.6747,29.7095,29.6538,29.6817,35900.0
2015-01-12 11:35:00,42.69,42.76,42.67,42.74,33100.0,29.6817,29.7303,29.6677,29.7164,33100.0
2015-01-12 11:40:00,42.73,42.74,42.69,42.72,31300.0,29.7095,29.7164,29.6817,29.7025,31300.0
2015-01-12 11:45:00,42.72,42.73,42.62,42.63,37900.0,29.7025,29.7095,29.633,29.6399,37900.0
2015-01-12 11:50:00,42.63,42.65,42.59,42.59,52100.0,29.6399,29.6538,29.6121,29.6121,52100.0
2015-01-12 11:55:00,42.59,42.65,42.58,42.62,25600.0,29.6121,29.6538,29.6052,29.633,25600.0
2015-01-12 12:00:00,42.62,42.72,42.62,42.71,26700.0,29.633,29.7025,29.633,29.6956,26700.0
2015-01-12 12:05:00,42.71,42.71,42.67,42.7,25900.0,29.6956,29.6956,29.6677,29.6886,25900.0
2015-01-12 12:10:00,42.7,42.74,42.65,42.67,34700.0,29.6886,29.7164,29.6538,29.6677,34700.0
2015-01-12 12:15:00,42.67,42.71,42.63,42.69,43700.0,29.6677,29.6956,29.6399,29.6817,43700.0
2015-01-12 12:20:00,42.7,42.74,42.66,42.72,47300.0,29.6886,29.7164,29.6608,29.7025,47300.0
2015-01-12 12:25:00,42.71,42.72,42.65,42.66,46100.0,29.6956,29.7025,29.6538,29.6608,46100.0
2015-01-12 12:30:00,42.66,42.76,42.66,42.73,40000.0,29.6608,29.7303,29.6608,29.7095,40000.0
2015-01-12 12:35:00,42.74,42.75,42.71,42.73,21300.0,29.7164,29.7234,29.6956,29.7095,21300.0
2015-01-12 12:40:00,42.72,42.73,42.63,42.66,31600.0,29.7025,29.7095,29.6399,29.6608,31600.0
2015-01-12 12:45:00,42.66,42.7,42.65,42.66,26300.0,29.6608,29.6886,29.6538,29.6608,26300.0
2015-01-12 12:50:00,42.65,42.67,42.61,42.67,39700.0,29.6538,29.6677,29.626,29.6677,39700.0
2015-01-12 12:55:00,42.66,42.73,42.64,42.67,67200.0,29.6608,29.7095,29.6469,29.6677,67200.0
2015-01-12 13:00:00,42.67,42.7,42.66,42.66,32200.0,29.6677,29.6886,29.6608,29.6608,32200.0
2015-01-12 13:05:00,42.67,42.68,42.61,42.65,48800.0,29.6677,29.6747,29.626,29.6538,48800.0
2015-01-12 13:10:00,42.65,42.68,42.62,42.68,24500.0,29.6538,29.6747,29.633,29.6747,24500.0
2015-01-12 13:15:00,42.68,42.68,42.63,42.63,29800.0,29.6747,29.6747,29.6399,29.6399,29800.0
2015-01-12 13:20:00,42.64,42.64,42.59,42.59,34300.0,29.6469,29.6469,29.6121,29.6121,34300.0
2015-01-12 13:25:00,42.59,42.61,42.56,42.56,43500.0,29.6121,29.626,29.5913,29.5913,43500.0
2015-01-12 13:30:00,42.56,42.62,42.56,42.62,71200.0,29.5913,29.633,29.5913,29.633,71200.0
2015-01-12 13:35:00,42.62,42.62,42.58,42.59,50800.0,29.633,29.633,29.6052,29.6121,50800.0
2015-01-12 13:40:00,42.59,42.63,42.57,42.59,107100.0,29.6121,29.6399,29.5982,29.6121,107100.0
2015-01-12 13:45:00,42.59,42.62,42.58,42.61,43100.0,29.6121,29.633,29.6052,29.626,43100.0
2015-01-12 13:50:00,42.61,42.62,42.58,42.59,28200.0,29.626,29.633,29.6052,29.6121,28200.0
2015-01-12 13:55:00,42.59,42.59,42.56,42.57,29500.0,29.6121,29.6121,29.5913,29.5982,29500.0
2015-01-12 14:00:00,42.58,42.62,42.57,42.59,34300.0,29.6052,29.633,29.5982,29.6121,34300.0
2015-01-12 14:05:00,42.59,42.6,42.56,42.6,45500.0,29.6121,29.6191,29.5913,29.6191,45500.0
2015-01-12 14:10:00,42.61,42.64,42.6,42.61,24900.0,29.626,29.6469,29.6191,29.626,24900.0
2015-01-12 14:15:00,42.62,42.63,42.56,42.56,32400.0,29.633,29.6399,29.5913,29.5913,32400.0
2015-01-12 14:20:00,42.56,42.57,42.53,42.53,27600.0,29.5913,29.5982,29.5704,29.5704,27600.0
2015-01-12 14:25:00,42.54,42.57,42.5,42.52,32600.0,29.5774,29.5982,29.5495,29.5635,32600.0
2015-01-12 14:30:00,42.53,42.54,42.5,42.54,28400.0,29.5704,29.5774,29.5495,29.5774,28400.0
2015-01-12 14:35:00,42.54,42.54,42.47,42.48,29000.0,29.5774,29.5774,29.5287,29.5356,29000.0
2015-01-12 14:40:00,42.48,42.51,42.47,42.47,31900.0,29.5356,29.5565,29.5287,29.5287,31900.0
2015-01-12 14:45:00,42.48,42.51,42.45,42.5,25300.0,29.5356,29.5565,29.5148,29.5495,25300.0
2015-01-12 14:50:00,42.5,42.5,42.45,42.49,24200.0,29.5495,29.5495,29.5148,29.5426,24200.0
2015-01-12 14:55:00,42.49,42.55,42.48,42.55,69100.0,29.5426,29.5843,29.5356,29.5843,69100.0
2015-01-12 15:00:00,42.55,42.58,42.53,42.57,80000.0,29.5843,29.6052,29.5704,29.5982,80000.0
2015-01-12 15:05:00,42.57,42.58,42.52,42.55,49500.0,29.5982,29.6052,29.5635,29.5843,49500.0
2015-01-12 15:10:00,42.55,42.59,42.53,42.57,37600.0,29.5843,29.6121,29.5704,29.5982,37600.0
2015-01-12 15:15:00,42.56,42.62,42.54,42.58,65100.0,29.5913,29.633,29.5774,29.6052,65100.0
2015-01-12 15:20:00,42.58,42.62,42.53,42.54,80700.0,29.6052,29.633,29.5704,29.5774,80700.0
2015-01-12 15:25:00,42.54,42.57,42.52,42.55,67800.0,29.5774,29.5982,29.5635,29.5843,67800.0
2015-01-12 15:30:00,42.55,42.57,42.5,42.5,65900.0,29.5843,29.5982,29.5495,29.5495,65900.0
2015-01-12 15:35:00,42.5,42.54,42.47,42.52,50600.0,29.5495,29.5774,29.5287,29.5635,50600.0
2015-01-12 15:40:00,42.53,42.58,42.53,42.57,77100.0,29.5704,29.6052,29.5704,29.5982,77100.0
2015-01-12 15:45:00,42.58,42.69,42.58,42.63,131700.0,29.6052,29.6817,29.6052,29.6399,131700.0
2015-01-12 15:50:00,42.64,42.65,42.58,42.62,153200.0,29.6469,29.6538,29.6052,29.633,153200.0
2015-01-12 15:55:00,42.62,42.63,42.54,42.58,259800.0,29.633,29.6399,29.5774,29.6052,259800.0
2015-01-13 09:30:00,42.8,43.02,42.71,42.85,240800.0,29.7581,29.9111,29.6956,29.7929,240800.0
2015-01-13 09:35:00,42.88,42.89,42.74,42.81,223800.0,29.8138,29.8207,29.7164,29.7651,223800.0
2015-01-13 09:40:00,42.82,42.96,42.79,42.81,121700.0,29.772,29.8694,29.7512,29.7651,121700.0
2015-01-13 09:45:00,42.82,42.94,42.81,42.91,84000.0,29.772,29.8555,29.7651,29.8346,84000.0
2015-01-13 09:50:00,42.91,42.98,42.84,42.98,71300.0,29.8346,29.8833,29.7859,29.8833,71300.0
2015-01-13 09:55:00,42.98,43.0,42.9,42.94,107100.0,29.8833,29.8972,29.8277,29.8555,107100.0
2015-01-13 10:00:00,42.94,43.01,42.9,42.95,94200.0,29.8555,29.9041,29.8277,29.8624,94200.0
2015-01-13 10:05:00,42.94,42.96,42.85,42.85,60300.0,29.8555,29.8694,29.7929,29.7929,60300.0
2015-01-13 10:10:00,42.84,42.87,42.81,42.83,60400.0,29.7859,29.8068,29.7651,29.779,60400.0
2015-01-13 10:15:00,42.83,42.85,42.79,42.82,134400.0,29.779,29.7929,29.7512,29.772,134400.0
2015-01-13 10:20:00,42.81,42.87,42.8,42.85,38800.0,29.7651,29.8068,29.7581,29.7929,38800.0
2015-01-13 10:25:00,42.84,42.91,42.82,42.89,40800.0,29.7859,29.8346,29.772,29.8207,40800.0
2015-01-13 10:30:00,42.89,42.92,42.83,42.92,76600.0,29.8207,29.8416,29.779,29.8416,76600.0
2015-01-13 10:35:00,42.92,42.93,42.88,42.9,52400.0,29.8416,29.8485,29.8138,29.8277,52400.0
2015-01-13 10:40:00,42.91,42.97,42.9,42.91,107000.0,29.8346,29.8763,29.8277,29.8346,107000.0
2015-01-13 10:45:00,42.91,42.94,42.83,42.83,50400.0,29.8346,29.8555,29.779,29.779,50400.0
2015-01-13 10:50:00,42.84,42.93,42.83,42.88,75100.0,29.7859,29.8485,29.779,29.8138,75100.0
2015-01-13 10:55:00,42.88,42.9,42.86,42.87,45700.0,29.8138,29.8277,29.7998,29.8068,45700.0
2015-01-13 11:00:00,42.87,42.88,42.79,42.84,54000.0,29.8068,29.8138,29.7512,29.7859,54000.0
2015-01-13 11:05:00,42.84,42.87,42.78,42.79,77700.0,29.7859,29.8068,29.7442,29.7512,77700.0
2015-01-13 11:10:00,42.79,42.81,42.76,42.77,63500.0,29.7512,29.7651,29.7303,29.7373,63500.0
2015-01-13 11:15:00,42.78,42.78,42.69,42.69,72800.0,29.7442,29.7442,29.6817,29.6817,72800.0
2015-01-13 11:20:00,42.69,42.7,42.61,42.63,76400.0,29.6817,29.6886,29.626,29.6399,76400.0
2015-01-13 11:25:00,42.63,42.65,42.62,42.64,49600.0,29.6399,29.6538,29.633,29.6469,49600.0
2015-01-13 11:30:00,42.64,42.66,42.58,42.59,55700.0,29.6469,29.6608,29.6052,29.6121,55700.0
2015-01-13 11:35:00,42.6,42.6,42.53,42.55,38400.0,29.6191,29.6191,29.5704,29.5843,38400.0
2015-01-13 11:40:00,42.54,42.54,42.47,42.52,67400.0,29.5774,29.5774,29.5287,29.5635,67400.0
2015-01-13 11:45:00,42.52,42.57,42.5,42.57,47600.0,29.5635,29.5982,29.5495,29.5982,47600.0
2015-01-13 11:50:00,42.57,42.6,42.56,42.57,24700.0,29.5982,29.6191,29.5913,29.5982,24700.0
2015-01-13 11:55:00,42.57,42.59,42.52,42.54,53200.0,29.5982,29.6121,29.5635,29.5774,53200.0
2015-01-13 12:00:00,42.55,42.56,42.46,42.46,51200.0,29.5843,29.5913,29.5217,29.5217,51200.0
2015-01-13 12:05:00,42.46,42.46,42.39,42.4,80000.0,29.5217,29.5217,29.4731,29.48,80000.0
2015-01-13 12:10:00,42.4,42.42,42.37,42.41,61300.0,29.48,29.4939,29.4592,29.487,61300.0
2015-01-13 12:15:00,42.41,42.43,42.39,42.4,36700.0,29.487,29.5009,29.4731,29.48,36700.0
2015-01-13 12:20:00,42.4,42.4,42.32,42.33,45100.0,29.48,29.48,29.4244,29.4313,45100.0
2015-01-13 12:25:00,42.32,42.38,42.32,42.38,22900.0,29.4244,29.4661,29.4244,29.4661,22900.0
2015-01-13 12:30:00,42.38,42.38,42.32,42.34,41500.0,29.4661,29.4661,29.4244,29.4383,41500.0
2015-01-13 12:35:00,42.34,42.39,42.34,42.36,36500.0,29.4383,29.4731,29.4383,29.4522,36500.0
2015-01-13 12:40:00,42.36,42.36,42.3,42.36,102200.0,29.4522,29.4522,29.4105,29.4522,102200.0
2015-01-13 12:45:00,42.35,42.37,42.32,42.36,216800.0,29.4453,29.4592,29.4244,29.4522,216800.0
2015-01-13 12:50:00,42.37,42.39,42.35,42.36,64400.0,29.4592,29.4731,29.4453,29.4522,64400.0
2015-01-13 12:55:00,42.35,42.4,42.34,42.4,24600.0,29.4453,29.48,29.4383,29.48,24600.0
2015-01-13 13:00:00,42.4,42.44,42.39,42.4,28800.0,29.48,29.5078,29.4731,29.48,28800.0
2015-01-13 13:05:00,42.4,42.42,42.38,42.38,32800.0,29.48,29.4939,29.4661,29.4661,32800.0
2015-01-13 13:10:00,42.38,42.4,42.37,42.4,21000.0,29.4661,29.48,29.4592,29.48,21000.0
2015-01-13 13:15:00,42.39,42.4,42.36,42.37,24300.0,29.4731,29.48,29.4522,29.4592,24300.0
2015-01-13 13:20:00,42.37,42.37,42.26,42.27,151200.0,29.4592,29.4592,29.3827,29.3896,151200.0
2015-01-13 13:25:00,42.28,42.28,42.18,42.22,53200.0,29.3966,29.3966,29.3271,29.3549,53200.0
2015-01-13 13:30:00,42.22,42.23,42.16,42.23,70400.0,29.3549,29.3618,29.3132,29.3618,70400.0
2015-01-13 13:35:00,42.23,42.23,42.13,42.14,83500.0,29.3618,29.3618,29.2923,29.2992,83500.0
2015-01-13 13:40:00,42.14,42.17,42.1,42.15,56100.0,29.2992,29.3201,29.2714,29.3062,56100.0
2015-01-13 13:45:00,42.14,42.22,42.14,42.19,30500.0,29.2992,29.3549,29.2992,29.334,30500.0
2015-01-13 13:50:00,42.18,42.18,41.93,41.99,153000.0,29.3271,29.3271,29.1532,29.195,153000.0
2015-01-13 13:55:00,42.0,42.09,41.96,42.05,62400.0,29.2019,29.2645,29.1741,29.2367,62400.0
2015-01-13 14:00:00,42.05,42.05,41.94,42.01,159400.0,29.2367,29.2367,29.1602,29.2089,159400.0
2015-01-13 14:05:00,42.0,42.01,41.88,41.92,90400.0,29.2019,29.2089,29.1185,29.1463,90400.0
2015-01-13 14:10:00,41.93,41.95,41.82,41.84,101200.0,29.1532,29.1671,29.0768,29.0907,101200.0
2015-01-13 14:15:00,41.83,41.94,41.81,41.88,66200.0,29.0837,29.1602,29.0698,29.1185,66200.0
2015-01-13 14:20:00,41.88,41.9,41.84,41.86,61500.0,29.1185,29.1324,29.0907,29.1046,61500.0
2015-01-13 14:25:00,41.86,41.98,41.85,41.96,56700.0,29.1046,29.188,29.0976,29.1741,56700.0
2015-01-13 14:30:00,41.96,41.99,41.92,41.92,51200.0,29.1741,29.195,29.1463,29.1463,51200.0
2015-01-13 14:35:00,41.93,41.99,41.92,41.95,57300.0,29.1532,29.195,29.1463,29.1671,57300.0
2015-01-13 14:40:00,41.95,42.0,41.93,41.98,59700.0,29.1671,29.2019,29.1532,29.188,59700.0
2015-01-13 14:45:00,41.97,42.01,41.96,41.98,49700.0,29.181,29.2089,29.1741,29.188,49700.0
2015-01-13 14:50:00,41.98,42.02,41.97,41.99,51500.0,29.188,29.2158,29.181,29.195,51500.0
2015-01-13 14:55:00,42.0,42.0,41.79,41.8,86000.0,29.2019,29.2019,29.0559,29.0628,86000.0
2015-01-13 15:00:00,41.8,41.86,41.79,41.84,115100.0,29.0628,29.1046,29.0559,29.0907,115100.0
2015-01-13 15:05:00,41.83,41.84,41.77,41.78,84100.0,29.0837,29.0907,29.042,29.0489,84100.0
2015-01-13 15:10:00,41.78,41.93,41.78,41.93,105400.0,29.0489,29.1532,29.0489,29.1532,105400.0
2015-01-13 15:15:00,41.93,42.01,41.91,41.96,74000.0,29.1532,29.2089,29.1393,29.1741,74000.0
2015-01-13 15:20:00,41.96,42.02,41.93,42.0,97700.0,29.1741,29.2158,29.1532,29.2019,97700.0
2015-01-13 15:25:00,42.0,42.02,41.93,41.94,131800.0,29.2019,29.2158,29.1532,29.1602,131800.0
2015-01-13 15:30:00,41.94,42.08,41.94,42.07,170500.0,29.1602,29.2575,29.1602,29.2506,170500.0
2015-01-13 15:35:00,42.07,42.23,42.04,42.2,138700.0,29.2506,29.3618,29.2297,29.341,138700.0
2015-01-13 15:40:00,42.2,42.24,42.16,42.17,124100.0,29.341,29.3688,29.3132,29.3201,124100.0
2015-01-13 15:45:00,42.17,42.18,42.05,42.06,121500.0,29.3201,29.3271,29.2367,29.2436,121500.0
2015-01-13 15:50:00,42.06,42.09,42.0,42.04,170300.0,29.2436,29.2645,29.2019,29.2297,170300.0
2015-01-13 15:55:00,42.04,42.11,42.02,42.1,312700.0,29.2297,29.2784,29.2158,29.2714,312700.0
2015-01-14 09:30:00,41.51,41.53,41.22,41.44,279400.0,28.8612,28.8751,28.6596,28.8125,279400.0
2015-01-14 09:35:00,41.44,41.59,41.43,41.46,88900.0,28.8125,28.9168,28.8056,28.8265,88900.0
2015-01-14 09:40:00,41.45,41.62,41.45,41.56,131100.0,28.8195,28.9377,28.8195,28.896,131100.0
2015-01-14 09:45:00,41.55,41.64,41.5,41.62,79000.0,28.889,28.9516,28.8543,28.9377,79000.0
2015-01-14 09:50:00,41.62,41.63,41.52,41.56,101400.0,28.9377,28.9447,28.8682,28.896,101400.0
2015-01-14 09:55:00,41.56,41.65,41.56,41.64,65700.0,28.896,28.9586,28.896,28.9516,65700.0
2015-01-14 10:00:00,41.64,41.7,41.53,41.55,95600.0,28.9516,28.9933,28.8751,28.889,95600.0
2015-01-14 10:05:00,41.56,41.65,41.56,41.6,190300.0,28.896,28.9586,28.896,28.9238,190300.0
2015-01-14 10:10:00,41.6,41.61,41.55,41.56,116100.0,28.9238,28.9307,28.889,28.896,116100.0
2015-01-14 10:15:00,41.56,41.59,41.48,41.49,112800.0,28.896,28.9168,28.8404,28.8473,112800.0
2015-01-14 10:20:00,41.49,41.51,41.47,41.5,112500.0,28.8473,28.8612,28.8334,28.8543,112500.0
2015-01-14 10:25:00,41.5,41.55,41.46,41.54,208100.0,28.8543,28.889,28.8265,28.8821,208100.0
2015-01-14 10:30:00,41.54,41.54,41.44,41.51,140900.0,28.8821,28.8821,28.8125,28.8612,140900.0
2015-01-14 10:35:00,41.51,41.6,41.47,41.5,74000.0,28.8612,28.9238,28.8334,28.8543,74000.0
2015-01-14 10:40:00,41.5,41.52,41.47,41.49,92500.0,28.8543,28.8682,28.8334,28.8473,92500.0
2015-01-14 10:45:00,41.49,41.53,41.49,41.5,61400.0,28.8473,28.8751,28.8473,28.8543,61400.0
2015-01-14 10:50:00,41.5,41.53,41.44,41.46,52000.0,28.8543,28.8751,28.8125,28.8265,52000.0
2015-01-14 10:55:00,41.46,41.51,41.43,41.47,46200.0,28.8265,28.8612,28.8056,28.8334,46200.0
2015-01-14 11:00:00,41.48,41.48,41.39,41.41,108200.0,28.8404,28.8404,28.7778,28.7917,108200.0
2015-01-14 11:05:00,41.41,41.46,41.38,41.42,72000.0,28.7917,28.8265,28.7708,28.7986,72000.0
2015-01-14 11:10:00,41.42,41.44,41.34,41.34,60200.0,28.7986,28.8125,28.743,28.743,60200.0
2015-01-14 11:15:00,41.34,41.4,41.28,41.28,76600.0,28.743,28.7847,28.7013,28.7013,76600.0
2015-01-14 11:20:00,41.28,41.35,41.22,41.34,120200.0,28.7013,28.75,28.6596,28.743,120200.0
2015-01-14 11:25:00,41.35,41.36,41.27,41.3,70600.0,28.75,28.7569,28.6943,28.7152,70600.0
2015-01-14 11:30:00,41.3,41.31,41.16,41.21,504600.0,28.7152,28.7222,28.6179,28.6526,504600.0
2015-01-14 11:35:00,41.22,41.28,41.21,41.28,144900.0,28.6596,28.7013,28.6526,28.7013,144900.0
2015-01-14 11:40:00,41.28,41.31,41.26,41.29,108300.0,28.7013,28.7222,28.6874,28.7083,108300.0
2015-01-14 11:45:00,41.29,41.31,41.26,41.28,152100.0,28.7083,28.7222,28.6874,28.7013,152100.0
2015-01-14 11:50:00,41.27,41.3,41.17,41.22,138600.0,28.6943,28.7152,28.6248,28.6596,138600.0
2015-01-14 11:55:00,41.21,41.25,41.16,41.17,107600.0,28.6526,28.6804,28.6179,28.6248,107600.0
2015-01-14 12:00:00,41.18,41.2,41.15,41.19,76500.0,28.6318,28.6457,28.6109,28.6387,76500.0
2015-01-14 12:05:00,41.2,41.2,41.07,41.08,135800.0,28.6457,28.6457,28.5553,28.5622,135800.0
2015-01-14 12:10:00,41.07,41.1,40.98,41.0,224800.0,28.5553,28.5762,28.4927,28.5066,224800.0
2015-01-14 12:15:00,41.0,41.09,40.99,41.05,179000.0,28.5066,28.5692,28.4997,28.5414,179000.0
2015-01-14 12:20:00,41.04,41.11,41.03,41.09,93400.0,28.5344,28.5831,28.5275,28.5692,93400.0
2015-01-14 12:25:00,41.09,41.11,41.05,41.09,69000.0,28.5692,28.5831,28.5414,28.5692,69000.0
2015-01-14 12:30:00,41.1,41.13,41.05,41.06,101700.0,28.5762,28.597,28.5414,28.5483,101700.0
2015-01-14 12:35:00,41.05,41.12,41.04,41.07,72800.0,28.5414,28.5901,28.5344,28.5553,72800.0
2015-01-14 12:40:00,41.07,41.12,41.02,41.02,136400.0,28.5553,28.5901,28.5205,28.5205,136400.0
2015-01-14 12:45:00,41.02,41.05,40.95,41.0,105400.0,28.5205,28.5414,28.4719,28.5066,105400.0
2015-01-14 12:50:00,41.01,41.01,40.95,40.98,52000.0,28.5136,28.5136,28.4719,28.4927,52000.0
2015-01-14 12:55:00,40.97,41.01,40.95,41.0,116400.0,28.4858,28.5136,28.4719,28.5066,116400.0
2015-01-14 13:00:00,41.0,41.04,40.98,41.0,50500.0,28.5066,28.5344,28.4927,28.5066,50500.0
2015-01-14 13:05:00,40.99,41.01,40.94,40.94,61000.0,28.4997,28.5136,28.4649,28.4649,61000.0
2015-01-14 13:10:00,40.95,40.95,40.9,40.9,56300.0,28.4719,28.4719,28.4371,28.4371,56300.0
2015-01-14 13:15:00,40.91,40.97,40.9,40.97,54300.0,28.444,28.4858,28.4371,28.4858,54300.0
2015-01-14 13:20:00,40.97,40.97,40.9,40.9,35800.0,28.4858,28.4858,28.4371,28.4371,35800.0
2015-01-14 13:25:00,40.9,40.93,40.88,40.92,59700.0,28.4371,28.458,28.4232,28.451,59700.0
2015-01-14 13:30:00,40.92,40.93,40.88,40.89,60000.0,28.451,28.458,28.4232,28.4301,60000.0
2015-01-14 13:35:00,40.9,40.92,40.86,40.86,44900.0,28.4371,28.451,28.4093,28.4093,44900.0
2015-01-14 13:40:00,40.86,40.87,40.77,40.79,106000.0,28.4093,28.4162,28.3467,28.3606,106000.0
2015-01-14 13:45:00,40.79,40.91,40.77,40.88,88000.0,28.3606,28.444,28.3467,28.4232,88000.0
2015-01-14 13:50:00,40.88,40.9,40.83,40.87,65500.0,28.4232,28.4371,28.3884,28.4162,65500.0
2015-01-14 13:55:00,40.88,40.95,40.87,40.91,78100.0,28.4232,28.4719,28.4162,28.444,78100.0
2015-01-14 14:00:00,40.91,40.95,40.88,40.94,55400.0,28.444,28.4719,28.4232,28.4649,55400.0
2015-01-14 14:05:00,40.94,40.96,40.89,40.91,54400.0,28.4649,28.4788,28.4301,28.444,54400.0
2015-01-14 14:10:00,40.91,41.03,40.89,41.02,96900.0,28.444,28.5275,28.4301,28.5205,96900.0
2015-01-14 14:15:00,41.02,41.05,40.97,41.04,106800.0,28.5205,28.5414,28.4858,28.5344,106800.0
2015-01-14 14:20:00,41.04,41.05,40.97,40.99,72700.0,28.5344,28.5414,28.4858,28.4997,72700.0
2015-01-14 14:25:00,40.99,41.06,40.98,41.05,119300.0,28.4997,28.5483,28.4927,28.5414,119300.0
2015-01-14 14:30:00,41.06,41.22,41.05,41.18,197100.0,28.5483,28.6596,28.5414,28.6318,197100.0
2015-01-14 14:35:00,41.17,41.2,41.14,41.17,219200.0,28.6248,28.6457,28.604,28.6248,219200.0
2015-01-14 14:40:00,41.16,41.2,41.13,41.15,195500.0,28.6179,28.6457,28.597,28.6109,195500.0
2015-01-14 14:45:00,41.16,41.18,41.11,41.12,59000.0,28.6179,28.6318,28.5831,28.5901,59000.0
2015-01-14 14:50:00,41.11,41.12,41.03,41.05,106400.0,28.5831,28.5901,28.5275,28.5414,106400.0
2015-01-14 14:55:00,41.05,41.09,41.02,41.03,74900.0,28.5414,28.5692,28.5205,28.5275,74900.0
2015-01-14 15:00:00,41.03,41.08,41.03,41.05,215900.0,28.5275,28.5622,28.5275,28.5414,215900.0
2015-01-14 15:05:00,41.05,41.09,41.03,41.04,273600.0,28.5414,28.5692,28.5275,28.5344,273600.0
2015-01-14 15:10:00,41.04,41.05,40.97,41.01,186900.0,28.5344,28.5414,28.4858,28.5136,186900.0
2015-01-14 15:15:00,41.01,41.21,41.0,41.15,368000.0,28.5136,28.6526,28.5066,28.6109,368000.0
2015-01-14 15:20:00,41.16,41.21,41.15,41.18,185900.0,28.6179,28.6526,28.6109,28.6318,185900.0
2015-01-14 15:25:00,41.18,41.21,41.12,41.18,203700.0,28.6318,28.6526,28.5901,28.6318,203700.0
2015-01-14 15:30:00,41.18,41.22,41.12,41.15,228900.0,28.6318,28.6596,28.5901,28.6109,228900.0
2015-01-14 15:35:00,41.16,41.23,41.13,41.23,197500.0,28.6179,28.6665,28.597,28.6665,197500.0
2015-01-14 15:40:00,41.23,41.3,41.2,41.26,208200.0,28.6665,28.7152,28.6457,28.6874,208200.0
2015-01-14 15:45:00,41.27,41.33,41.24,41.29,205000.0,28.6943,28.7361,28.6735,28.7083,205000.0
2015-01-14 15:50:00,41.29,41.32,41.28,41.32,199800.0,28.7083,28.7291,28.7013,28.7291,199800.0
2015-01-14 15:55:00,41.32,41.35,41.28,41.32,545500.0,28.7291,28.75,28.7013,28.7291,545500.0
2015-01-15 09:30:00,41.23,41.35,41.09,41.1,323300.0,28.6665,28.75,28.5692,28.5762,323300.0
2015-01-15 09:35:00,41.1,41.17,40.99,41.01,159300.0,28.5762,28.6248,28.4997,28.5136,159300.0
2015-01-15 09:40:00,41.01,41.12,40.97,41.1,201800.0,28.5136,28.5901,28.4858,28.5762,201800.0
2015-01-15 09:45:00,41.11,41.19,41.05,41.05,125200.0,28.5831,28.6387,28.5414,28.5414,125200.0
2015-01-15 09:50:00,41.06,41.17,41.03,41.16,322900.0,28.5483,28.6248,28.5275,28.6179,322900.0
2015-01-15 09:55:00,41.17,41.19,41.05,41.13,139300.0,28.6248,28.6387,28.5414,28.597,139300.0
2015-01-15 10:00:00,41.13,41.14,41.05,41.07,158600.0,28.597,28.604,28.5414,28.5553,158600.0
2015-01-15 10:05:00,41.08,41.21,41.08,41.18,56500.0,28.5622,28.6526,28.5622,28.6318,56500.0
2015-01-15 10:10:00,41.19,41.21,41.13,41.2,151400.0,28.6387,28.6526,28.597,28.6457,151400.0
2015-01-15 10:15:00,41.21,41.33,41.2,41.26,157500.0,28.6526,28.7361,28.6457,28.6874,157500.0
2015-01-15 10:20:00,41.27,41.28,41.2,41.26,201000.0,28.6943,28.7013,28.6457,28.6874,201000.0
2015-01-15 10:25:00,41.26,41.28,41.21,41.27,106300.0,28.6874,28.7013,28.6526,28.6943,106300.0
2015-01-15 10:30:00,41.28,41.34,41.22,41.3,232400.0,28.7013,28.743,28.6596,28.7152,232400.0
2015-01-15 10:35:00,41.29,41.3,41.23,41.23,81200.0,28.7083,28.7152,28.6665,28.6665,81200.0
2015-01-15 10:40:00,41.22,41.23,41.16,41.17,38800.0,28.6596,28.6665,28.6179,28.6248,38800.0
2015-01-15 10:45:00,41.17,41.2,41.12,41.14,49600.0,28.6248,28.6457,28.5901,28.604,49600.0
2015-01-15 10:50:00,41.14,41.18,41.11,41.13,55500.0,28.604,28.6318,28.5831,28.597,55500.0
2015-01-15 10:55:00,41.13,41.13,40.98,41.02,129800.0,28.597,28.597,28.4927,28.5205,129800.0
2015-01-15 11:00:00,41.02,41.07,40.98,41.0,52000.0,28.5205,28.5553,28.4927,28.5066,52000.0
2015-01-15 11:05:00,41.01,41.05,40.98,41.03,36500.0,28.5136,28.5414,28.4927,28.5275,36500.0
2015-01-15 11:10:00,41.03,41.09,40.97,41.01,52000.0,28.5275,28.5692,28.4858,28.5136,52000.0
2015-01-15 11:15:00,41.01,41.01,40.83,40.83,85600.0,28.5136,28.5136,28.3884,28.3884,85600.0
2015-01-15 11:20:00,40.83,40.87,40.73,40.74,149500.0,28.3884,28.4162,28.3189,28.3258,149500.0
2015-01-15 11:25:00,40.74,40.78,40.7,40.78,180100.0,28.3258,28.3537,28.298,28.3537,180100.0
2015-01-15 11:30:00,40.77,40.9,40.77,40.89,98700.0,28.3467,28.4371,28.3467,28.4301,98700.0
2015-01-15 11:35:00,40.88,40.9,40.76,40.79,86800.0,28.4232,28.4371,28.3398,28.3606,86800.0
2015-01-15 11:40:00,40.78,40.91,40.76,40.9,59000.0,28.3537,28.444,28.3398,28.4371,59000.0
2015-01-15 11:45:00,40.89,40.92,40.82,40.83,134700.0,28.4301,28.451,28.3815,28.3884,134700.0
2015-01-15 11:50:00,40.83,40.85,40.79,40.82,111700.0,28.3884,28.4023,28.3606,28.3815,111700.0
2015-01-15 11:55:00,40.83,40.85,40.79,40.84,89500.0,28.3884,28.4023,28.3606,28.3954,89500.0
2015-01-15 12:00:00,40.84,40.87,40.8,40.8,48700.0,28.3954,28.4162,28.3676,28.3676,48700.0
2015-01-15 12:05:00,40.8,40.86,40.79,40.84,60100.0,28.3676,28.4093,28.3606,28.3954,60100.0
2015-01-15 12:10:00,40.83,40.86,40.8,40.82,71300.0,28.3884,28.4093,28.3676,28.3815,71300.0
2015-01-15 12:15:00,40.81,40.82,40.77,40.78,154200.0,28.3745,28.3815,28.3467,28.3537,154200.0
2015-01-15 12:20:00,40.77,40.83,40.76,40.82,87100.0,28.3467,28.3884,28.3398,28.3815,87100.0
2015-01-15 12:25:00,40.83,40.9,40.82,40.87,98800.0,28.3884,28.4371,28.3815,28.4162,98800.0
2015-01-15 12:30:00,40.86,40.9,40.84,40.9,64900.0,28.4093,28.4371,28.3954,28.4371,64900.0
2015-01-15 12:35:00,40.9,40.9,40.8,40.85,84500.0,28.4371,28.4371,28.3676,28.4023,84500.0
2015-01-15 12:40:00,40.86,40.87,40.79,40.8,151000.0,28.4093,28.4162,28.3606,28.3676,151000.0
2015-01-15 12:45:00,40.8,40.82,40.74,40.8,102800.0,28.3676,28.3815,28.3258,28.3676,102800.0
2015-01-15 12:50:00,40.8,40.9,40.77,40.88,57700.0,28.3676,28.4371,28.3467,28.4232,57700.0
2015-01-15 12:55:00,40.88,40.9,40.86,40.87,39800.0,28.4232,28.4371,28.4093,28.4162,39800.0
2015-01-15 13:00:00,40.87,40.99,40.84,40.97,90700.0,28.4162,28.4997,28.3954,28.4858,90700.0
2015-01-15 13:05:00,40.96,41.01,40.96,40.98,50800.0,28.4788,28.5136,28.4788,28.4927,50800.0
2015-01-15 13:10:00,40.98,41.05,40.98,41.05,53900.0,28.4927,28.5414,28.4927,28.5414,53900.0
2015-01-15 13:15:00,41.05,41.08,41.0,41.03,65200.0,28.5414,28.5622,28.5066,28.5275,65200.0
2015-01-15 13:20:00,41.03,41.03,40.91,40.92,45800.0,28.5275,28.5275,28.444,28.451,45800.0
2015-01-15 13:25:00,40.93,40.96,40.89,40.9,84100.0,28.458,28.4788,28.4301,28.4371,84100.0
2015-01-15 13:30:00,40.9,40.93,40.88,40.89,45600.0,28.4371,28.458,28.4232,28.4301,45600.0
2015-01-15 13:35:00,40.88,40.9,40.84,40.84,40200.0,28.4232,28.4371,28.3954,28.3954,40200.0
2015-01-15 13:40:00,40.84,40.89,40.83,40.85,65900.0,28.3954,28.4301,28.3884,28.4023,65900.0
2015-01-15 13:45:00,40.84,40.94,40.84,40.93,52200.0,28.3954,28.4649,28.3954,28.458,52200.0
2015-01-15 13:50:00,40.93,41.02,40.93,40.99,55900.0,28.458,28.5205,28.458,28.4997,55900.0
2015-01-15 13:55:00,41.0,41.0,40.93,40.93,35100.0,28.5066,28.5066,28.458,28.458,35100.0
2015-01-15 14:00:00,40.94,40.95,40.89,40.93,41400.0,28.4649,28.4719,28.4301,28.458,41400.0
2015-01-15 14:05:00,40.94,41.0,40.92,41.0,25700.0,28.4649,28.5066,28.451,28.5066,25700.0
2015-01-15 14:10:00,40.99,41.0,40.92,40.98,44200.0,28.4997,28.5066,28.451,28.4927,44200.0
2015-01-15 14:15:00,40.99,41.04,40.98,41.02,40000.0,28.4997,28.5344,28.4927,28.5205,40000.0
2015-01-15 14:20:00,41.02,41.03,40.97,41.0,60100.0,28.5205,28.5275,28.4858,28.5066,60100.0
2015-01-15 14:25:00,41.01,41.02,40.98,41.0,43500.0,28.5136,28.5205,28.4927,28.5066,43500.0
2015-01-15 14:30:00,41.0,41.05,40.96,41.05,56800.0,28.5066,28.5414,28.4788,28.5414,56800.0
2015-01-15 14:35:00,41.05,41.07,41.03,41.05,33100.0,28.5414,28.5553,28.5275,28.5414,33100.0
2015-01-15 14:40:00,41.05,41.07,41.04,41.05,31300.0,28.5414,28.5553,28.5344,28.5414,31300.0
2015-01-15 14:45:00,41.05,41.07,41.02,41.03,73800.0,28.5414,28.5553,28.5205,28.5275,73800.0
2015-01-15 14:50:00,41.02,41.05,41.01,41.04,52600.0,28.5205,28.5414,28.5136,28.5344,52600.0
2015-01-15 14:55:00,41.04,41.12,41.02,41.1,59300.0,28.5344,28.5901,28.5205,28.5762,59300.0
2015-01-15 15:00:00,41.09,41.13,41.05,41.06,97700.0,28.5692,28.597,28.5414,28.5483,97700.0
2015-01-15 15:05:00,41.06,41.07,41.0,41.02,64100.0,28.5483,28.5553,28.5066,28.5205,64100.0
2015-01-15 15:10:00,41.02,41.03,40.93,40.95,80200.0,28.5205,28.5275,28.458,28.4719,80200.0
2015-01-15 15:15:00,40.95,40.97,40.92,40.97,61400.0,28.4719,28.4858,28.451,28.4858,61400.0
2015-01-15 15:20:00,40.97,40.97,40.91,40.93,68700.0,28.4858,28.4858,28.444,28.458,68700.0
2015-01-15 15:25:00,40.93,41.03,40.93,41.03,151500.0,28.458,28.5275,28.458,28.5275,151500.0
2015-01-15 15:30:00,41.02,41.09,40.97,41.09,195700.0,28.5205,28.5692,28.4858,28.5692,195700.0
2015-01-15 15:35:00,41.08,41.09,41.0,41.04,212700.0,28.5622,28.5692,28.5066,28.5344,212700.0
2015-01-15 15:40:00,41.04,41.1,41.04,41.08,162700.0,28.5344,28.5762,28.5344,28.5622,162700.0
2015-01-15 15:45:00,41.08,41.08,41.03,41.03,331700.0,28.5622,28.5622,28.5275,28.5275,331700.0
2015-01-15 15:50:00,41.03,41.04,40.93,40.93,628200.0,28.5275,28.5344,28.458,28.458,628200.0
2015-01-15 15:55:00,40.94,40.99,40.9,40.95,680300.0,28.4649,28.4997,28.4371,28.4719,680300.0
2015-01-16 09:30:00,40.75,41.24,40.75,41.21,662300.0,28.3328,28.6735,28.3328,28.6526,662300.0
2015-01-16 09:35:00,41.21,41.46,41.19,41.38,233500.0,28.6526,28.8265,28.6387,28.7708,233500.0
2015-01-16 09:40:00,41.38,41.45,41.3,41.33,298400.0,28.7708,28.8195,28.7152,28.7361,298400.0
2015-01-16 09:45:00,41.34,41.35,41.27,41.3,422400.0,28.743,28.75,28.6943,28.7152,422400.0
2015-01-16 09:50:00,41.29,41.31,41.2,41.2,280700.0,28.7083,28.7222,28.6457,28.6457,280700.0
2015-01-16 09:55:00,41.2,41.26,41.05,41.2,186700.0,28.6457,28.6874,28.5414,28.6457,186700.0
2015-01-16 10:00:00,41.21,41.3,41.08,41.17,333000.0,28.6526,28.7152,28.5622,28.6248,333000.0
2015-01-16 10:05:00,41.17,41.18,41.09,41.1,172000.0,28.6248,28.6318,28.5692,28.5762,172000.0
2015-01-16 10:10:00,41.1,41.1,40.86,40.87,194400.0,28.5762,28.5762,28.4093,28.4162,194400.0
2015-01-16 10:15:00,40.87,40.91,40.76,40.89,171100.0,28.4162,28.444,28.3398,28.4301,171100.0
2015-01-16 10:20:00,40.88,41.0,40.85,40.99,163900.0,28.4232,28.5066,28.4023,28.4997,163900.0
2015-01-16 10:25:00,40.99,41.1,40.98,41.04,177800.0,28.4997,28.5762,28.4927,28.5344,177800.0
2015-01-16 10:30:00,41.05,41.17,41.03,41.13,67300.0,28.5414,28.6248,28.5275,28.597,67300.0
2015-01-16 10:35:00,41.13,41.13,41.05,41.08,82700.0,28.597,28.597,28.5414,28.5622,82700.0
2015-01-16 10:40:00,41.08,41.12,41.05,41.12,93800.0,28.5622,28.5901,28.5414,28.5901,93800.0
2015-01-16 10:45:00,41.13,41.17,41.05,41.05,87400.0,28.597,28.6248,28.5414,28.5414,87400.0
2015-01-16 10:50:00,41.05,41.24,41.05,41.23,64200.0,28.5414,28.6735,28.5414,28.6665,64200.0
2015-01-16 10:55:00,41.23,41.33,41.22,41.3,83100.0,28.6665,28.7361,28.6596,28.7152,83100.0
2015-01-16 11:00:00,41.31,41.34,41.28,41.29,71400.0,28.7222,28.743,28.7013,28.7083,71400.0
2015-01-16 11:05:00,41.3,41.33,41.26,41.3,72400.0,28.7152,28.7361,28.6874,28.7152,72400.0
2015-01-16 11:10:00,41.3,41.31,41.25,41.26,70900.0,28.7152,28.7222,28.6804,28.6874,70900.0
2015-01-16 11:15:00,41.26,41.35,41.24,41.27,98800.0,28.6874,28.75,28.6735,28.6943,98800.0
2015-01-16 11:20:00,41.27,41.3,41.22,41.23,110000.0,28.6943,28.7152,28.6596,28.6665,110000.0
2015-01-16 11:25:00,41.23,41.24,41.16,41.19,45400.0,28.6665,28.6735,28.6179,28.6387,45400.0
2015-01-16 11:30:00,41.19,41.23,41.17,41.2,36100.0,28.6387,28.6665,28.6248,28.6457,36100.0
2015-01-16 11:35:00,41.2,41.25,41.18,41.24,49600.0,28.6457,28.6804,28.6318,28.6735,49600.0
2015-01-16 11:40:00,41.24,41.3,41.23,41.27,54000.0,28.6735,28.7152,28.6665,28.6943,54000.0
2015-01-16 11:45:00,41.29,41.31,41.23,41.24,84700.0,28.7083,28.7222,28.6665,28.6735,84700.0
2015-01-16 11:50:00,41.23,41.28,41.21,41.26,71100.0,28.6665,28.7013,28.6526,28.6874,71100.0
2015-01-16 11:55:00,41.27,41.34,41.26,41.32,48200.0,28.6943,28.743,28.6874,28.7291,48200.0
2015-01-16 12:00:00,41.33,41.39,41.29,41.36,50600.0,28.7361,28.7778,28.7083,28.7569,50600.0
2015-01-16 12:05:00,41.35,41.37,41.27,41.28,24200.0,28.75,28.7639,28.6943,28.7013,24200.0
2015-01-16 12:10:00,41.29,41.31,41.27,41.3,33200.0,28.7083,28.7222,28.6943,28.7152,33200.0
2015-01-16 12:15:00,41.3,41.32,41.29,41.3,21700.0,28.7152,28.7291,28.7083,28.7152,21700.0
2015-01-16 12:20:00,41.29,41.32,41.28,41.29,35700.0,28.7083,28.7291,28.7013,28.7083,35700.0
2015-01-16 12:25:00,41.29,41.35,41.28,41.33,66300.0,28.7083,28.75,28.7013,28.7361,66300.0
2015-01-16 12:30:00,41.33,41.34,41.3,41.32,21100.0,28.7361,28.743,28.7152,28.7291,21100.0
2015-01-16 12:35:00,41.33,41.33,41.3,41.33,21600.0,28.7361,28.7361,28.7152,28.7361,21600.0
2015-01-16 12:40:00,41.33,41.43,41.33,41.4,40600.0,28.7361,28.8056,28.7361,28.7847,40600.0
2015-01-16 12:45:00,41.4,41.41,41.36,41.41,24400.0,28.7847,28.7917,28.7569,28.7917,24400.0
2015-01-16 12:50:00,41.41,41.48,41.41,41.46,56900.0,28.7917,28.8404,28.7917,28.8265,56900.0
2015-01-16 12:55:00,41.46,41.48,41.41,41.43,40100.0,28.8265,28.8404,28.7917,28.8056,40100.0
2015-01-16 13:00:00,41.43,41.44,41.34,41.35,17000.0,28.8056,28.8125,28.743,28.75,17000.0
2015-01-16 13:05:00,41.36,41.44,41.35,41.42,55500.0,28.7569,28.8125,28.75,28.7986,55500.0
2015-01-16 13:10:00,41.42,41.45,41.39,41.4,53800.0,28.7986,28.8195,28.7778,28.7847,53800.0
2015-01-16 13:15:00,41.39,41.41,41.36,41.37,17800.0,28.7778,28.7917,28.7569,28.7639,17800.0
2015-01-16 13:20:00,41.37,41.4,41.32,41.36,53400.0,28.7639,28.7847,28.7291,28.7569,53400.0
2015-01-16 13:25:00,41.36,41.36,41.29,41.31,38800.0,28.7569,28.7569,28.7083,28.7222,38800.0
2015-01-16 13:30:00,41.32,41.34,41.29,41.34,93900.0,28.7291,28.743,28.7083,28.743,93900.0
2015-01-16 13:35:00,41.34,41.35,41.3,41.35,95500.0,28.743,28.75,28.7152,28.75,95500.0
2015-01-16 13:40:00,41.34,41.35,41.32,41.34,60600.0,28.743,28.75,28.7291,28.743,60600.0
2015-01-16 13:45:00,41.33,41.35,41.29,41.34,53100.0,28.7361,28.75,28.7083,28.743,53100.0
2015-01-16 13:50:00,41.34,41.35,41.32,41.32,126400.0,28.743,28.75,28.7291,28.7291,126400.0
2015-01-16 13:55:00,41.33,41.35,41.31,41.34,27700.0,28.7361,28.75,28.7222,28.743,27700.0
2015-01-16 14:00:00,41.35,41.35,41.28,41.3,36800.0,28.75,28.75,28.7013,28.7152,36800.0
2015-01-16 14:05:00,41.31,41.34,41.3,41.33,26900.0,28.7222,28.743,28.7152,28.7361,26900.0
2015-01-16 14:10:00,41.33,41.33,41.24,41.26,35200.0,28.7361,28.7361,28.6735,28.6874,35200.0
2015-01-16 14:15:00,41.25,41.31,41.24,41.28,18100.0,28.6804,28.7222,28.6735,28.7013,18100.0
2015-01-16 14:20:00,41.27,41.29,41.27,41.27,21100.0,28.6943,28.7083,28.6943,28.6943,21100.0
2015-01-16 14:25:00,41.27,41.29,41.23,41.26,23900.0,28.6943,28.7083,28.6665,28.6874,23900.0
2015-01-16 14:30:00,41.26,41.26,41.18,41.19,42900.0,28.6874,28.6874,28.6318,28.6387,42900.0
2015-01-16 14:35:00,41.18,41.2,41.12,41.14,46400.0,28.6318,28.6457,28.5901,28.604,46400.0
2015-01-16 14:40:00,41.14,41.22,41.13,41.21,57500.0,28.604,28.6596,28.597,28.6526,57500.0
2015-01-16 14:45:00,41.21,41.23,41.18,41.2,39600.0,28.6526,28.6665,28.6318,28.6457,39600.0
2015-01-16 14:50:00,41.21,41.28,41.2,41.27,131700.0,28.6526,28.7013,28.6457,28.6943,131700.0
2015-01-16 14:55:00,41.27,41.32,41.26,41.3,79000.0,28.6943,28.7291,28.6874,28.7152,79000.0
2015-01-16 15:00:00,41.3,41.3,41.25,41.29,56200.0,28.7152,28.7152,28.6804,28.7083,56200.0
2015-01-16 15:05:00,41.3,41.31,41.24,41.25,38900.0,28.7152,28.7222,28.6735,28.6804,38900.0
2015-01-16 15:10:00,41.25,41.25,41.22,41.23,36300.0,28.6804,28.6804,28.6596,28.6665,36300.0
2015-01-16 15:15:00,41.23,41.26,41.22,41.25,63700.0,28.6665,28.6874,28.6596,28.6804,63700.0
2015-01-16 15:20:00,41.25,41.33,41.25,41.33,58400.0,28.6804,28.7361,28.6804,28.7361,58400.0
2015-01-16 15:25:00,41.32,41.33,41.27,41.29,52700.0,28.7291,28.7361,28.6943,28.7083,52700.0
2015-01-16 15:30:00,41.29,41.32,41.27,41.3,58400.0,28.7083,28.7291,28.6943,28.7152,58400.0
2015-01-16 15:35:00,41.3,41.44,41.3,41.43,105400.0,28.7152,28.8125,28.7152,28.8056,105400.0
2015-01-16 15:40:00,41.44,41.46,41.39,41.45,122000.0,28.8125,28.8265,28.7778,28.8195,122000.0
2015-01-16 15:45:00,41.45,41.57,41.45,41.53,309500.0,28.8195,28.9029,28.8195,28.8751,309500.0
2015-01-16 15:50:00,41.54,41.56,41.5,41.54,274300.0,28.8821,28.896,28.8543,28.8821,274300.0
2015-01-16 15:55:00,41.53,41.54,41.48,41.52,590300.0,28.8751,28.8821,28.8404,28.8682,590300.0
2015-01-20 09:30:00,41.66,41.68,41.46,41.55,560700.0,28.9655,28.9794,28.8265,28.889,560700.0
2015-01-20 09:35:00,41.55,41.55,41.23,41.27,236100.0,28.889,28.889,28.6665,28.6943,236100.0
2015-01-20 09:40:00,41.26,41.51,41.26,41.26,180200.0,28.6874,28.8612,28.6874,28.6874,180200.0
2015-01-20 09:45:00,41.26,41.29,41.04,41.07,259000.0,28.6874,28.7083,28.5344,28.5553,259000.0
2015-01-20 09:50:00,41.08,41.08,40.98,41.01,209700.0,28.5622,28.5622,28.4927,28.5136,209700.0
2015-01-20 09:55:00,41.0,41.19,40.98,41.16,147000.0,28.5066,28.6387,28.4927,28.6179,147000.0
2015-01-20 10:00:00,41.15,41.25,41.15,41.21,194700.0,28.6109,28.6804,28.6109,28.6526,194700.0
2015-01-20 10:05:00,41.2,41.31,41.18,41.27,122000.0,28.6457,28.7222,28.6318,28.6943,122000.0
2015-01-20 10:10:00,41.27,41.3,41.23,41.23,116200.0,28.6943,28.7152,28.6665,28.6665,116200.0
2015-01-20 10:15:00,41.25,41.3,41.17,41.21,109800.0,28.6804,28.7152,28.6248,28.6526,109800.0
2015-01-20 10:20:00,41.21,41.31,41.19,41.3,113500.0,28.6526,28.7222,28.6387,28.7152,113500.0
2015-01-20 10:25:00,41.3,41.32,41.21,41.22,226700.0,28.7152,28.7291,28.6526,28.6596,226700.0
2015-01-20 10:30:00,41.22,41.24,41.02,41.03,149600.0,28.6596,28.6735,28.5205,28.5275,149600.0
2015-01-20 10:35:00,41.03,41.24,41.03,41.22,223900.0,28.5275,28.6735,28.5275,28.6596,223900.0
2015-01-20 10:40:00,41.22,41.22,41.13,41.2,128700.0,28.6596,28.6596,28.597,28.6457,128700.0
2015-01-20 10:45:00,41.2,41.26,41.17,41.2,281500.0,28.6457,28.6874,28.6248,28.6457,281500.0
2015-01-20 10:50:00,41.2,41.2,41.14,41.15,171800.0,28.6457,28.6457,28.604,28.6109,171800.0
2015-01-20 10:55:00,41.15,41.15,41.07,41.12,216400.0,28.6109,28.6109,28.5553,28.5901,216400.0
2015-01-20 11:00:00,41.12,41.12,40.99,41.06,151900.0,28.5901,28.5901,28.4997,28.5483,151900.0
2015-01-20 11:05:00,41.07,41.08,41.02,41.05,131300.0,28.5553,28.5622,28.5205,28.5414,131300.0
2015-01-20 11:10:00,41.05,41.05,40.94,41.02,194200.0,28.5414,28.5414,28.4649,28.5205,194200.0
2015-01-20 11:15:00,41.03,41.05,40.98,41.03,116300.0,28.5275,28.5414,28.4927,28.5275,116300.0
2015-01-20 11:20:00,41.04,41.05,40.99,41.0,126400.0,28.5344,28.5414,28.4997,28.5066,126400.0
2015-01-20 11:25:00,41.0,41.0,40.91,40.95,237800.0,28.5066,28.5066,28.444,28.4719,237800.0
2015-01-20 11:30:00,40.95,40.97,40.9,40.92,135300.0,28.4719,28.4858,28.4371,28.451,135300.0
2015-01-20 11:35:00,40.93,40.97,40.88,40.89,91600.0,28.458,28.4858,28.4232,28.4301,91600.0
2015-01-20 11:40:00,40.88,40.89,40.78,40.79,127000.0,28.4232,28.4301,28.3537,28.3606,127000.0
2015-01-20 11:45:00,40.79,40.8,40.74,40.79,143000.0,28.3606,28.3676,28.3258,28.3606,143000.0
2015-01-20 11:50:00,40.78,40.83,40.75,40.8,110800.0,28.3537,28.3884,28.3328,28.3676,110800.0
2015-01-20 11:55:00,40.8,40.82,40.76,40.77,159900.0,28.3676,28.3815,28.3398,28.3467,159900.0
2015-01-20 12:00:00,40.77,40.82,40.76,40.8,202800.0,28.3467,28.3815,28.3398,28.3676,202800.0
2015-01-20 12:05:00,40.8,40.85,40.77,40.84,102400.0,28.3676,28.4023,28.3467,28.3954,102400.0
2015-01-20 12:10:00,40.84,40.84,40.78,40.78,122000.0,28.3954,28.3954,28.3537,28.3537,122000.0
2015-01-20 12:15:00,40.78,40.82,40.76,40.8,74000.0,28.3537,28.3815,28.3398,28.3676,74000.0
2015-01-20 12:20:00,40.8,40.85,40.79,40.82,67900.0,28.3676,28.4023,28.3606,28.3815,67900.0
2015-01-20 12:25:00,40.82,40.9,40.82,40.89,69700.0,28.3815,28.4371,28.3815,28.4301,69700.0
2015-01-20 12:30:00,40.88,40.9,40.87,40.89,87300.0,28.4232,28.4371,28.4162,28.4301,87300.0
2015-01-20 12:35:00,40.89,40.95,40.89,40.95,79200.0,28.4301,28.4719,28.4301,28.4719,79200.0
2015-01-20 12:40:00,40.95,41.04,40.95,41.04,72700.0,28.4719,28.5344,28.4719,28.5344,72700.0
2015-01-20 12:45:00,41.05,41.11,41.04,41.07,126900.0,28.5414,28.5831,28.5344,28.5553,126900.0
2015-01-20 12:50:00,41.07,41.07,40.99,41.01,41600.0,28.5553,28.5553,28.4997,28.5136,41600.0
2015-01-20 12:55:00,40.99,41.04,40.99,41.04,37200.0,28.4997,28.5344,28.4997,28.5344,37200.0
2015-01-20 13:00:00,41.04,41.08,41.02,41.04,52800.0,28.5344,28.5622,28.5205,28.5344,52800.0
2015-01-20 13:05:00,41.04,41.05,40.95,40.98,73300.0,28.5344,28.5414,28.4719,28.4927,73300.0
2015-01-20 13:10:00,40.98,41.05,40.95,41.02,93700.0,28.4927,28.5414,28.4719,28.5205,93700.0
2015-01-20 13:15:00,41.02,41.07,41.0,41.06,70600.0,28.5205,28.5553,28.5066,28.5483,70600.0
2015-01-20 13:20:00,41.06,41.16,41.06,41.06,82800.0,28.5483,28.6179,28.5483,28.5483,82800.0
2015-01-20 13:25:00,41.07,41.09,41.05,41.05,74900.0,28.5553,28.5692,28.5414,28.5414,74900.0
2015-01-20 13:30:00,41.06,41.09,41.04,41.05,87100.0,28.5483,28.5692,28.5344,28.5414,87100.0
2015-01-20 13:35:00,41.05,41.1,41.04,41.1,52200.0,28.5414,28.5762,28.5344,28.5762,52200.0
2015-01-20 13:40:00,41.09,41.1,41.0,41.01,85300.0,28.5692,28.5762,28.5066,28.5136,85300.0
2015-01-20 13:45:00,41.01,41.05,41.01,41.02,136500.0,28.5136,28.5414,28.5136,28.5205,136500.0
2015-01-20 13:50:00,41.03,41.04,40.99,41.0,118300.0,28.5275,28.5344,28.4997,28.5066,118300.0
2015-01-20 13:55:00,41.01,41.02,40.99,41.01,55900.0,28.5136,28.5205,28.4997,28.5136,55900.0
2015-01-20 14:00:00,41.01,41.05,41.01,41.02,193200.0,28.5136,28.5414,28.5136,28.5205,193200.0
2015-01-20 14:05:00,41.02,41.04,40.98,41.04,160400.0,28.5205,28.5344,28.4927,28.5344,160400.0
2015-01-20 14:10:00,41.04,41.04,41.0,41.03,100800.0,28.5344,28.5344,28.5066,28.5275,100800.0
2015-01-20 14:15:00,41.02,41.03,40.98,41.0,145400.0,28.5205,28.5275,28.4927,28.5066,145400.0
2015-01-20 14:20:00,41.01,41.01,40.99,41.01,57100.0,28.5136,28.5136,28.4997,28.5136,57100.0
2015-01-20 14:25:00,41.02,41.04,40.98,41.03,110900.0,28.5205,28.5344,28.4927,28.5275,110900.0
2015-01-20 14:30:00,41.03,41.12,41.03,41.09,121100.0,28.5275,28.5901,28.5275,28.5692,121100.0
2015-01-20 14:35:00,41.1,41.14,41.09,41.14,130300.0,28.5762,28.604,28.5692,28.604,130300.0
2015-01-20 14:40:00,41.14,41.15,41.07,41.1,291800.0,28.604,28.6109,28.5553,28.5762,291800.0
2015-01-20 14:45:00,41.11,41.16,41.09,41.15,136200.0,28.5831,28.6179,28.5692,28.6109,136200.0
2015-01-20 14:50:00,41.15,41.16,41.08,41.12,262100.0,28.6109,28.6179,28.5622,28.5901,262100.0
2015-01-20 14:55:00,41.13,41.21,41.1,41.19,155100.0,28.597,28.6526,28.5762,28.6387,155100.0
2015-01-20 15:00:00,41.2,41.23,41.15,41.2,139500.0,28.6457,28.6665,28.6109,28.6457,139500.0
2015-01-20 15:05:00,41.2,41.24,41.17,41.23,177800.0,28.6457,28.6735,28.6248,28.6665,177800.0
2015-01-20 15:10:00,41.23,41.26,41.18,41.26,97200.0,28.6665,28.6874,28.6318,28.6874,97200.0
2015-01-20 15:15:00,41.26,41.31,41.25,41.31,123000.0,28.6874,28.7222,28.6804,28.7222,123000.0
2015-01-20 15:20:00,41.31,41.32,41.24,41.26,140700.0,28.7222,28.7291,28.6735,28.6874,140700.0
2015-01-20 15:25:00,41.25,41.27,41.23,41.23,248200.0,28.6804,28.6943,28.6665,28.6665,248200.0
2015-01-20 15:30:00,41.24,41.25,41.15,41.19,130700.0,28.6735,28.6804,28.6109,28.6387,130700.0
2015-01-20 15:35:00,41.2,41.24,41.19,41.23,140800.0,28.6457,28.6735,28.6387,28.6665,140800.0
2015-01-20 15:40:00,41.23,41.29,41.22,41.26,158500.0,28.6665,28.7083,28.6596,28.6874,158500.0
2015-01-20 15:45:00,41.26,41.28,41.24,41.24,166400.0,28.6874,28.7013,28.6735,28.6735,166400.0
2015-01-20 15:50:00,41.25,41.25,41.17,41.18,260300.0,28.6804,28.6804,28.6248,28.6318,260300.0
2015-01-20 15:55:00,41.17,41.23,41.17,41.22,396000.0,28.6248,28.6665,28.6248,28.6596,396000.0
2015-01-21 09:30:00,41.59,41.79,41.35,41.43,411000.0,28.9168,29.0559,28.75,28.8056,411000.0
2015-01-21 09:35:00,41.44,42.13,41.43,42.13,428600.0,28.8125,29.2923,28.8056,29.2923,428600.0
2015-01-21 09:40:00,42.12,42.13,41.89,41.9,297200.0,29.2853,29.2923,29.1254,29.1324,297200.0
2015-01-21 09:45:00,41.9,41.91,41.62,41.83,266900.0,29.1324,29.1393,28.9377,29.0837,266900.0
2015-01-21 09:50:00,41.83,41.88,41.8,41.86,114200.0,29.0837,29.1185,29.0628,29.1046,114200.0
2015-01-21 09:55:00,41.87,41.88,41.81,41.83,112700.0,29.1115,29.1185,29.0698,29.0837,112700.0
2015-01-21 10:00:00,41.83,41.97,41.83,41.86,124900.0,29.0837,29.181,29.0837,29.1046,124900.0
2015-01-21 10:05:00,41.86,41.95,41.73,41.74,98700.0,29.1046,29.1671,29.0142,29.0211,98700.0
2015-01-21 10:10:00,41.75,41.75,41.61,41.73,152200.0,29.0281,29.0281,28.9307,29.0142,152200.0
2015-01-21 10:15:00,41.73,41.75,41.71,41.72,93900.0,29.0142,29.0281,29.0003,29.0072,93900.0
2015-01-21 10:20:00,41.73,41.87,41.72,41.86,88300.0,29.0142,29.1115,29.0072,29.1046,88300.0
2015-01-21 10:25:00,41.86,41.96,41.82,41.95,114900.0,29.1046,29.1741,29.0768,29.1671,114900.0
2015-01-21 10:30:00,41.95,42.04,41.95,42.01,247600.0,29.1671,29.2297,29.1671,29.2089,247600.0
2015-01-21 10:35:00,42.02,42.05,42.0,42.01,101800.0,29.2158,29.2367,29.2019,29.2089,101800.0
2015-01-21 10:40:00,42.01,42.01,41.94,41.98,67300.0,29.2089,29.2089,29.1602,29.188,67300.0
2015-01-21 10:45:00,41.99,42.15,41.99,42.13,82400.0,29.195,29.3062,29.195,29.2923,82400.0
2015-01-21 10:50:00,42.13,42.26,42.11,42.25,183700.0,29.2923,29.3827,29.2784,29.3757,183700.0
2015-01-21 10:55:00,42.26,42.34,42.24,42.33,200700.0,29.3827,29.4383,29.3688,29.4313,200700.0
2015-01-21 11:00:00,42.32,42.42,42.27,42.27,206300.0,29.4244,29.4939,29.3896,29.3896,206300.0
2015-01-21 11:05:00,42.27,42.28,42.1,42.16,150600.0,29.3896,29.3966,29.2714,29.3132,150600.0
2015-01-21 11:10:00,42.15,42.23,42.11,42.19,96000.0,29.3062,29.3618,29.2784,29.334,96000.0
2015-01-21 11:15:00,42.2,42.26,42.19,42.26,88400.0,29.341,29.3827,29.334,29.3827,88400.0
2015-01-21 11:20:00,42.25,42.29,42.2,42.29,94900.0,29.3757,29.4035,29.341,29.4035,94900.0
2015-01-21 11:25:00,42.29,42.33,42.28,42.33,92700.0,29.4035,29.4313,29.3966,29.4313,92700.0
2015-01-21 11:30:00,42.33,42.43,42.32,42.38,266800.0,29.4313,29.5009,29.4244,29.4661,266800.0
2015-01-21 11:35:00,42.39,42.46,42.35,42.37,163200.0,29.4731,29.5217,29.4453,29.4592,163200.0
2015-01-21 11:40:00,42.37,42.42,42.35,42.41,69900.0,29.4592,29.4939,29.4453,29.487,69900.0
2015-01-21 11:45:00,42.41,42.52,42.41,42.52,125400.0,29.487,29.5635,29.487,29.5635,125400.0
2015-01-21 11:50:00,42.52,42.59,42.5,42.58,117200.0,29.5635,29.6121,29.5495,29.6052,117200.0
2015-01-21 11:55:00,42.59,42.76,42.59,42.71,333400.0,29.6121,29.7303,29.6121,29.6956,333400.0
2015-01-21 12:00:00,42.73,42.85,42.71,42.8,251800.0,29.7095,29.7929,29.6956,29.7581,251800.0
2015-01-21 12:05:00,42.8,42.8,42.52,42.57,162000.0,29.7581,29.7581,29.5635,29.5982,162000.0
2015-01-21 12:10:00,42.58,42.66,42.54,42.65,148200.0,29.6052,29.6608,29.5774,29.6538,148200.0
2015-01-21 12:15:00,42.66,42.7,42.63,42.69,59600.0,29.6608,29.6886,29.6399,29.6817,59600.0
2015-01-21 12:20:00,42.7,42.76,42.66,42.67,85400.0,29.6886,29.7303,29.6608,29.6677,85400.0
2015-01-21 12:25:00,42.67,42.79,42.66,42.79,93600.0,29.6677,29.7512,29.6608,29.7512,93600.0
2015-01-21 12:30:00,42.78,42.82,42.7,42.7,104500.0,29.7442,29.772,29.6886,29.6886,104500.0
2015-01-21 12:35:00,42.7,42.71,42.59,42.6,82000.0,29.6886,29.6956,29.6121,29.6191,82000.0
2015-01-21 12:40:00,42.6,42.64,42.59,42.61,59500.0,29.6191,29.6469,29.6121,29.626,59500.0
2015-01-21 12:45:00,42.61,42.61,42.52,42.53,122900.0,29.626,29.626,29.5635,29.5704,122900.0
2015-01-21 12:50:00,42.53,42.62,42.5,42.51,168200.0,29.5704,29.633,29.5495,29.5565,168200.0
2015-01-21 12:55:00,42.5,42.52,42.49,42.5,65800.0,29.5495,29.5635,29.5426,29.5495,65800.0
2015-01-21 13:00:00,42.5,42.5,42.42,42.46,79500.0,29.5495,29.5495,29.4939,29.5217,79500.0
2015-01-21 13:05:00,42.45,42.46,42.36,42.41,85500.0,29.5148,29.5217,29.4522,29.487,85500.0
2015-01-21 13:10:00,42.41,42.43,42.38,42.42,80500.0,29.487,29.5009,29.4661,29.4939,80500.0
2015-01-21 13:15:00,42.41,42.45,42.4,42.41,44600.0,29.487,29.5148,29.48,29.487,44600.0
2015-01-21 13:20:00,42.41,42.41,42.34,42.35,35100.0,29.487,29.487,29.4383,29.4453,35100.0
2015-01-21 13:25:00,42.35,42.36,42.25,42.27,58600.0,29.4453,29.4522,29.3757,29.3896,58600.0
2015-01-21 13:30:00,42.28,42.28,42.21,42.23,48700.0,29.3966,29.3966,29.3479,29.3618,48700.0
2015-01-21 13:35:00,42.23,42.31,42.21,42.27,63600.0,29.3618,29.4174,29.3479,29.3896,63600.0
2015-01-21 13:40:00,42.28,42.33,42.27,42.33,66600.0,29.3966,29.4313,29.3896,29.4313,66600.0
2015-01-21 13:45:00,42.33,42.33,42.29,42.31,33000.0,29.4313,29.4313,29.4035,29.4174,33000.0
2015-01-21 13:50:00,42.3,42.31,42.29,42.3,32400.0,29.4105,29.4174,29.4035,29.4105,32400.0
2015-01-21 13:55:00,42.29,42.33,42.24,42.26,81700.0,29.4035,29.4313,29.3688,29.3827,81700.0
2015-01-21 14:00:00,42.25,42.27,42.21,42.27,67300.0,29.3757,29.3896,29.3479,29.3896,67300.0
2015-01-21 14:05:00,42.27,42.27,42.22,42.23,75400.0,29.3896,29.3896,29.3549,29.3618,75400.0
2015-01-21 14:10:00,42.23,42.23,42.18,42.22,72900.0,29.3618,29.3618,29.3271,29.3549,72900.0
2015-01-21 14:15:00,42.21,42.23,42.17,42.18,105300.0,29.3479,29.3618,29.3201,29.3271,105300.0
2015-01-21 14:20:00,42.17,42.23,42.17,42.19,75000.0,29.3201,29.3618,29.3201,29.334,75000.0
2015-01-21 14:25:00,42.19,42.22,42.18,42.19,45200.0,29.334,29.3549,29.3271,29.334,45200.0
2015-01-21 14:30:00,42.19,42.21,42.17,42.18,51000.0,29.334,29.3479,29.3201,29.3271,51000.0
2015-01-21 14:35:00,42.17,42.18,42.08,42.1,60200.0,29.3201,29.3271,29.2575,29.2714,60200.0
2015-01-21 14:40:00,42.09,42.15,42.07,42.15,44600.0,29.2645,29.3062,29.2506,29.3062,44600.0
2015-01-21 14:45:00,42.15,42.22,42.14,42.22,65300.0,29.3062,29.3549,29.2992,29.3549,65300.0
2015-01-21 14:50:00,42.22,42.24,42.18,42.2,53500.0,29.3549,29.3688,29.3271,29.341,53500.0
2015-01-21 14:55:00,42.2,42.24,42.19,42.23,58700.0,29.341,29.3688,29.334,29.3618,58700.0
2015-01-21 15:00:00,42.24,42.26,42.22,42.22,68900.0,29.3688,29.3827,29.3549,29.3549,68900.0
2015-01-21 15:05:00,42.22,42.23,42.14,42.14,58500.0,29.3549,29.3618,29.2992,29.2992,58500.0
2015-01-21 15:10:00,42.14,42.15,42.11,42.12,90100.0,29.2992,29.3062,29.2784,29.2853,90100.0
2015-01-21 15:15:00,42.13,42.23,42.12,42.22,134600.0,29.2923,29.3618,29.2853,29.3549,134600.0
2015-01-21 15:20:00,42.23,42.23,42.18,42.19,82700.0,29.3618,29.3618,29.3271,29.334,82700.0
2015-01-21 15:25:00,42.2,42.23,42.18,42.19,117400.0,29.341,29.3618,29.3271,29.334,117400.0
2015-01-21 15:30:00,42.19,42.23,42.18,42.23,144700.0,29.334,29.3618,29.3271,29.3618,144700.0
2015-01-21 15:35:00,42.23,42.32,42.19,42.3,182300.0,29.3618,29.4244,29.334,29.4105,182300.0
2015-01-21 15:40:00,42.3,42.3,42.24,42.29,206300.0,29.4105,29.4105,29.3688,29.4035,206300.0
2015-01-21 15:45:00,42.29,42.3,42.25,42.25,152000.0,29.4035,29.4105,29.3757,29.3757,152000.0
2015-01-21 15:50:00,42.25,42.26,42.2,42.23,194900.0,29.3757,29.3827,29.341,29.3618,194900.0
2015-01-21 15:55:00,42.23,42.23,42.18,42.19,612700.0,29.3618,29.3618,29.3271,29.334,612700.0
2015-01-22 09:30:00,42.55,42.83,42.54,42.8,282500.0,29.5843,29.779,29.5774,29.7581,282500.0
2015-01-22 09:35:00,42.8,42.86,42.65,42.72,184800.0,29.7581,29.7998,29.6538,29.7025,184800.0
2015-01-22 09:40:00,42.72,42.84,42.56,42.71,194400.0,29.7025,29.7859,29.5913,29.6956,194400.0
2015-01-22 09:45:00,42.7,42.73,42.41,42.56,124600.0,29.6886,29.7095,29.487,29.5913,124600.0
2015-01-22 09:50:00,42.56,42.67,42.52,42.66,133200.0,29.5913,29.6677,29.5635,29.6608,133200.0
2015-01-22 09:55:00,42.66,42.74,42.58,42.71,160900.0,29.6608,29.7164,29.6052,29.6956,160900.0
2015-01-22 10:00:00,42.7,42.85,42.69,42.78,239900.0,29.6886,29.7929,29.6817,29.7442,239900.0
2015-01-22 10:05:00,42.78,42.86,42.75,42.81,107800.0,29.7442,29.7998,29.7234,29.7651,107800.0
2015-01-22 10:10:00,42.81,42.95,42.77,42.94,125200.0,29.7651,29.8624,29.7373,29.8555,125200.0
2015-01-22 10:15:00,42.93,43.1,42.91,43.07,150100.0,29.8485,29.9667,29.8346,29.9459,150100.0
2015-01-22 10:20:00,43.08,43.15,43.04,43.14,102000.0,29.9528,30.0015,29.925,29.9945,102000.0
2015-01-22 10:25:00,43.15,43.16,42.97,43.0,138800.0,30.0015,30.0084,29.8763,29.8972,138800.0
2015-01-22 10:30:00,43.01,43.1,42.97,43.05,63600.0,29.9041,29.9667,29.8763,29.932,63600.0
2015-01-22 10:35:00,43.05,43.14,43.04,43.04,93800.0,29.932,29.9945,29.925,29.925,93800.0
2015-01-22 10:40:00,43.04,43.22,43.01,43.2,132300.0,29.925,30.0502,29.9041,30.0362,132300.0
2015-01-22 10:45:00,43.21,43.29,43.2,43.24,131700.0,30.0432,30.0988,30.0362,30.0641,131700.0
2015-01-22 10:50:00,43.25,43.31,43.21,43.23,128100.0,30.071,30.1127,30.0432,30.0571,128100.0
2015-01-22 10:55:00,43.23,43.32,43.21,43.32,81700.0,30.0571,30.1197,30.0432,30.1197,81700.0
2015-01-22 11:00:00,43.31,43.37,43.24,43.29,128400.0,30.1127,30.1544,30.0641,30.0988,128400.0
2015-01-22 11:05:00,43.29,43.29,43.12,43.14,115600.0,30.0988,30.0988,29.9806,29.9945,115600.0
2015-01-22 11:10:00,43.13,43.14,43.05,43.11,87100.0,29.9876,29.9945,29.932,29.9737,87100.0
2015-01-22 11:15:00,43.1,43.11,43.01,43.07,109100.0,29.9667,29.9737,29.9041,29.9459,109100.0
2015-01-22 11:20:00,43.07,43.16,43.06,43.16,77300.0,29.9459,30.0084,29.9389,30.0084,77300.0
2015-01-22 11:25:00,43.15,43.18,43.14,43.15,50200.0,30.0015,30.0223,29.9945,30.0015,50200.0
2015-01-22 11:30:00,43.15,43.17,43.1,43.14,94200.0,30.0015,30.0154,29.9667,29.9945,94200.0
2015-01-22 11:35:00,43.13,43.14,43.04,43.07,52300.0,29.9876,29.9945,29.925,29.9459,52300.0
2015-01-22 11:40:00,43.06,43.12,43.05,43.09,38900.0,29.9389,29.9806,29.932,29.9598,38900.0
2015-01-22 11:45:00,43.1,43.11,43.07,43.07,44700.0,29.9667,29.9737,29.9459,29.9459,44700.0
2015-01-22 11:50:00,43.07,43.07,42.98,43.04,37400.0,29.9459,29.9459,29.8833,29.925,37400.0
2015-01-22 11:55:00,43.04,43.07,43.03,43.07,40800.0,29.925,29.9459,29.918,29.9459,40800.0
2015-01-22 12:00:00,43.07,43.09,43.04,43.04,57700.0,29.9459,29.9598,29.925,29.925,57700.0
2015-01-22 12:05:00,43.04,43.05,42.96,42.97,59900.0,29.925,29.932,29.8694,29.8763,59900.0
2015-01-22 12:10:00,42.97,42.99,42.94,42.98,45300.0,29.8763,29.8902,29.8555,29.8833,45300.0
2015-01-22 12:15:00,42.98,42.98,42.94,42.95,32600.0,29.8833,29.8833,29.8555,29.8624,32600.0
2015-01-22 12:20:00,42.95,43.03,42.95,43.02,43100.0,29.8624,29.918,29.8624,29.9111,43100.0
2015-01-22 12:25:00,43.02,43.04,43.01,43.04,19700.0,29.9111,29.925,29.9041,29.925,19700.0
2015-01-22 12:30:00,43.03,43.04,42.99,43.02,27700.0,29.918,29.925,29.8902,29.9111,27700.0
2015-01-22 12:35:00,43.02,43.04,42.97,42.97,44100.0,29.9111,29.925,29.8763,29.8763,44100.0
2015-01-22 12:40:00,42.97,42.98,42.95,42.95,52000.0,29.8763,29.8833,29.8624,29.8624,52000.0
2015-01-22 12:45:00,42.95,42.97,42.94,42.95,56700.0,29.8624,29.8763,29.8555,29.8624,56700.0
2015-01-22 12:50:00,42.95,42.98,42.93,42.94,32900.0,29.8624,29.8833,29.8485,29.8555,32900.0
2015-01-22 12:55:00,42.94,42.96,42.93,42.96,54100.0,29.8555,29.8694,29.8485,29.8694,54100.0
2015-01-22 13:00:00,42.97,43.03,42.96,43.03,76200.0,29.8763,29.918,29.8694,29.918,76200.0
2015-01-22 13:05:00,43.03,43.06,43.03,43.05,30800.0,29.918,29.9389,29.918,29.932,30800.0
2015-01-22 13:10:00,43.05,43.08,43.0,43.02,30100.0,29.932,29.9528,29.8972,29.9111,30100.0
2015-01-22 13:15:00,43.01,43.01,42.93,42.95,35500.0,29.9041,29.9041,29.8485,29.8624,35500.0
2015-01-22 13:20:00,42.95,42.98,42.93,42.98,17300.0,29.8624,29.8833,29.8485,29.8833,17300.0
2015-01-22 13:25:00,42.97,42.99,42.96,42.98,27700.0,29.8763,29.8902,29.8694,29.8833,27700.0
2015-01-22 13:30:00,42.98,43.03,42.97,43.03,46700.0,29.8833,29.918,29.8763,29.918,46700.0
2015-01-22 13:35:00,43.02,43.04,43.0,43.04,35200.0,29.9111,29.925,29.8972,29.925,35200.0
2015-01-22 13:40:00,43.03,43.09,43.02,43.09,53200.0,29.918,29.9598,29.9111,29.9598,53200.0
2015-01-22 13:45:00,43.09,43.1,43.06,43.08,30000.0,29.9598,29.9667,29.9389,29.9528,30000.0
2015-01-22 13:50:00,43.09,43.15,43.09,43.14,66200.0,29.9598,30.0015,29.9598,29.9945,66200.0
2015-01-22 13:55:00,43.15,43.15,43.1,43.15,72800.0,30.0015,30.0015,29.9667,30.0015,72800.0
2015-01-22 14:00:00,43.15,43.19,43.14,43.18,46900.0,30.0015,30.0293,29.9945,30.0223,46900.0
2015-01-22 14:05:00,43.18,43.19,43.13,43.16,52200.0,30.0223,30.0293,29.9876,30.0084,52200.0
2015-01-22 14:10:00,43.16,43.17,43.14,43.17,26100.0,30.0084,30.0154,29.9945,30.0154,26100.0
2015-01-22 14:15:00,43.18,43.26,43.17,43.24,72100.0,30.0223,30.078,30.0154,30.0641,72100.0
2015-01-22 14:20:00,43.24,43.25,43.22,43.23,37000.0,30.0641,30.071,30.0502,30.0571,37000.0
2015-01-22 14:25:00,43.23,43.23,43.18,43.19,71000.0,30.0571,30.0571,30.0223,30.0293,71000.0
2015-01-22 14:30:00,43.19,43.32,43.18,43.3,135400.0,30.0293,30.1197,30.0223,30.1058,135400.0
2015-01-22 14:35:00,43.3,43.31,43.28,43.28,45800.0,30.1058,30.1127,30.0919,30.0919,45800.0
2015-01-22 14:40:00,43.29,43.29,43.21,43.22,73500.0,30.0988,30.0988,30.0432,30.0502,73500.0
2015-01-22 14:45:00,43.22,43.3,43.21,43.27,109300.0,30.0502,30.1058,30.0432,30.0849,109300.0
2015-01-22 14:50:00,43.27,43.33,43.25,43.32,81700.0,30.0849,30.1266,30.071,30.1197,81700.0
2015-01-22 14:55:00,43.32,43.39,43.31,43.38,93700.0,30.1197,30.1683,30.1127,30.1614,93700.0
2015-01-22 15:00:00,43.39,43.46,43.37,43.42,127500.0,30.1683,30.217,30.1544,30.1892,127500.0
2015-01-22 15:05:00,43.42,43.48,43.41,43.47,93300.0,30.1892,30.2309,30.1823,30.224,93300.0
2015-01-22 15:10:00,43.48,43.48,43.38,43.4,109000.0,30.2309,30.2309,30.1614,30.1753,109000.0
2015-01-22 15:15:00,43.41,43.49,43.4,43.48,76500.0,30.1823,30.2379,30.1753,30.2309,76500.0
2015-01-22 15:20:00,43.47,43.47,43.38,43.38,113600.0,30.224,30.224,30.1614,30.1614,113600.0
2015-01-22 15:25:00,43.39,43.5,43.37,43.49,108000.0,30.1683,30.2448,30.1544,30.2379,108000.0
2015-01-22 15:30:00,43.49,43.53,43.47,43.53,145500.0,30.2379,30.2657,30.224,30.2657,145500.0
2015-01-22 15:35:00,43.54,43.54,43.45,43.46,157100.0,30.2726,30.2726,30.2101,30.217,157100.0
2015-01-22 15:40:00,43.46,43.47,43.44,43.47,134000.0,30.217,30.224,30.2031,30.224,134000.0
2015-01-22 15:45:00,43.46,43.47,43.4,43.42,224900.0,30.217,30.224,30.1753,30.1892,224900.0
2015-01-22 15:50:00,43.42,43.43,43.38,43.4,173400.0,30.1892,30.1962,30.1614,30.1753,173400.0
2015-01-22 15:55:00,43.4,43.43,43.37,43.42,347300.0,30.1753,30.1962,30.1544,30.1892,347300.0
2015-01-23 09:30:00,43.41,43.53,43.35,43.47,171500.0,30.1823,30.2657,30.1405,30.224,171500.0
2015-01-23 09:35:00,43.49,43.63,43.4,43.49,120300.0,30.2379,30.3352,30.1753,30.2379,120300.0
2015-01-23 09:40:00,43.48,43.51,43.36,43.48,119400.0,30.2309,30.2518,30.1475,30.2309,119400.0
2015-01-23 09:45:00,43.48,43.65,43.47,43.56,165700.0,30.2309,30.3491,30.224,30.2865,165700.0
2015-01-23 09:50:00,43.56,43.59,43.49,43.52,85100.0,30.2865,30.3074,30.2379,30.2587,85100.0
2015-01-23 09:55:00,43.52,43.55,43.45,43.55,272700.0,30.2587,30.2796,30.2101,30.2796,272700.0
2015-01-23 10:00:00,43.55,43.65,43.54,43.55,105100.0,30.2796,30.3491,30.2726,30.2796,105100.0
2015-01-23 10:05:00,43.55,43.63,43.51,43.53,55200.0,30.2796,30.3352,30.2518,30.2657,55200.0
2015-01-23 10:10:00,43.53,43.55,43.49,43.51,88600.0,30.2657,30.2796,30.2379,30.2518,88600.0
2015-01-23 10:15:00,43.52,43.53,43.49,43.53,107300.0,30.2587,30.2657,30.2379,30.2657,107300.0
2015-01-23 10:20:00,43.53,43.6,43.52,43.56,119400.0,30.2657,30.3144,30.2587,30.2865,119400.0
2015-01-23 10:25:00,43.56,43.59,43.52,43.57,89300.0,30.2865,30.3074,30.2587,30.2935,89300.0
2015-01-23 10:30:00,43.57,43.57,43.51,43.52,75600.0,30.2935,30.2935,30.2518,30.2587,75600.0
2015-01-23 10:35:00,43.52,43.56,43.51,43.51,141700.0,30.2587,30.2865,30.2518,30.2518,141700.0
2015-01-23 10:40:00,43.51,43.54,43.47,43.47,102800.0,30.2518,30.2726,30.224,30.224,102800.0
2015-01-23 10:45:00,43.48,43.5,43.44,43.46,161500.0,30.2309,30.2448,30.2031,30.217,161500.0
2015-01-23 10:50:00,43.47,43.59,43.46,43.57,95900.0,30.224,30.3074,30.217,30.2935,95900.0
2015-01-23 10:55:00,43.58,43.65,43.56,43.57,92400.0,30.3005,30.3491,30.2865,30.2935,92400.0
2015-01-23 11:00:00,43.56,43.59,43.54,43.58,40600.0,30.2865,30.3074,30.2726,30.3005,40600.0
2015-01-23 11:05:00,43.58,43.59,43.56,43.57,42000.0,30.3005,30.3074,30.2865,30.2935,42000.0
2015-01-23 11:10:00,43.57,43.62,43.56,43.61,101200.0,30.2935,30.3283,30.2865,30.3213,101200.0
2015-01-23 11:15:00,43.6,43.71,43.59,43.7,53700.0,30.3144,30.3908,30.3074,30.3839,53700.0
2015-01-23 11:20:00,43.7,43.77,43.67,43.76,102800.0,30.3839,30.4326,30.363,30.4256,102800.0
2015-01-23 11:25:00,43.77,43.79,43.75,43.77,36700.0,30.4326,30.4465,30.4187,30.4326,36700.0
2015-01-23 11:30:00,43.77,43.77,43.64,43.7,51400.0,30.4326,30.4326,30.3422,30.3839,51400.0
2015-01-23 11:35:00,43.7,43.7,43.64,43.69,46300.0,30.3839,30.3839,30.3422,30.3769,46300.0
2015-01-23 11:40:00,43.69,43.7,43.62,43.64,74400.0,30.3769,30.3839,30.3283,30.3422,74400.0
2015-01-23 11:45:00,43.64,43.7,43.64,43.65,52400.0,30.3422,30.3839,30.3422,30.3491,52400.0
2015-01-23 11:50:00,43.65,43.67,43.61,43.62,63200.0,30.3491,30.363,30.3213,30.3283,63200.0
2015-01-23 11:55:00,43.62,43.63,43.57,43.59,41700.0,30.3283,30.3352,30.2935,30.3074,41700.0
2015-01-23 12:00:00,43.58,43.61,43.56,43.57,36100.0,30.3005,30.3213,30.2865,30.2935,36100.0
2015-01-23 12:05:00,43.57,43.6,43.56,43.59,29200.0,30.2935,30.3144,30.2865,30.3074,29200.0
2015-01-23 12:10:00,43.59,43.66,43.58,43.62,87600.0,30.3074,30.3561,30.3005,30.3283,87600.0
2015-01-23 12:15:00,43.62,43.66,43.59,43.62,103700.0,30.3283,30.3561,30.3074,30.3283,103700.0
2015-01-23 12:20:00,43.63,43.66,43.6,43.66,61500.0,30.3352,30.3561,30.3144,30.3561,61500.0
2015-01-23 12:25:00,43.66,43.66,43.61,43.63,47300.0,30.3561,30.3561,30.3213,30.3352,47300.0
2015-01-23 12:30:00,43.63,43.67,43.62,43.66,50100.0,30.3352,30.363,30.3283,30.3561,50100.0
2015-01-23 12:35:00,43.65,43.71,43.63,43.69,51900.0,30.3491,30.3908,30.3352,30.3769,51900.0
2015-01-23 12:40:00,43.7,43.71,43.64,43.64,36100.0,30.3839,30.3908,30.3422,30.3422,36100.0
2015-01-23 12:45:00,43.64,43.65,43.61,43.62,37300.0,30.3422,30.3491,30.3213,30.3283,37300.0
2015-01-23 12:50:00,43.61,43.66,43.61,43.64,56600.0,30.3213,30.3561,30.3213,30.3422,56600.0
2015-01-23 12:55:00,43.64,43.67,43.61,43.67,50400.0,30.3422,30.363,30.3213,30.363,50400.0
2015-01-23 13:00:00,43.66,43.67,43.64,43.66,71100.0,30.3561,30.363,30.3422,30.3561,71100.0
2015-01-23 13:05:00,43.66,43.66,43.61,43.62,72000.0,30.3561,30.3561,30.3213,30.3283,72000.0
2015-01-23 13:10:00,43.63,43.65,43.62,43.63,48000.0,30.3352,30.3491,30.3283,30.3352,48000.0
2015-01-23 13:15:00,43.62,43.63,43.53,43.55,172500.0,30.3283,30.3352,30.2657,30.2796,172500.0
2015-01-23 13:20:00,43.55,43.57,43.55,43.57,19700.0,30.2796,30.2935,30.2796,30.2935,19700.0
2015-01-23 13:25:00,43.57,43.59,43.56,43.58,80300.0,30.2935,30.3074,30.2865,30.3005,80300.0
2015-01-23 13:30:00,43.58,43.59,43.55,43.59,89800.0,30.3005,30.3074,30.2796,30.3074,89800.0
2015-01-23 13:35:00,43.59,43.6,43.57,43.6,86100.0,30.3074,30.3144,30.2935,30.3144,86100.0
2015-01-23 13:40:00,43.6,43.66,43.59,43.65,79600.0,30.3144,30.3561,30.3074,30.3491,79600.0
2015-01-23 13:45:00,43.65,43.65,43.61,43.61,59800.0,30.3491,30.3491,30.3213,30.3213,59800.0
2015-01-23 13:50:00,43.61,43.62,43.6,43.62,36500.0,30.3213,30.3283,30.3144,30.3283,36500.0
2015-01-23 13:55:00,43.62,43.62,43.58,43.6,38800.0,30.3283,30.3283,30.3005,30.3144,38800.0
2015-01-23 14:00:00,43.59,43.62,43.59,43.6,60400.0,30.3074,30.3283,30.3074,30.3144,60400.0
2015-01-23 14:05:00,43.6,43.61,43.58,43.58,38900.0,30.3144,30.3213,30.3005,30.3005,38900.0
2015-01-23 14:10:00,43.59,43.6,43.58,43.59,21900.0,30.3074,30.3144,30.3005,30.3074,21900.0
2015-01-23 14:15:00,43.59,43.6,43.57,43.58,56800.0,30.3074,30.3144,30.2935,30.3005,56800.0
2015-01-23 14:20:00,43.59,43.59,43.58,43.59,16000.0,30.3074,30.3074,30.3005,30.3074,16000.0
2015-01-23 14:25:00,43.59,43.66,43.58,43.64,81000.0,30.3074,30.3561,30.3005,30.3422,81000.0
2015-01-23 14:30:00,43.64,43.64,43.59,43.6,47000.0,30.3422,30.3422,30.3074,30.3144,47000.0
2015-01-23 14:35:00,43.59,43.6,43.53,43.55,59900.0,30.3074,30.3144,30.2657,30.2796,59900.0
2015-01-23 14:40:00,43.55,43.58,43.55,43.57,73000.0,30.2796,30.3005,30.2796,30.2935,73000.0
2015-01-23 14:45:00,43.58,43.58,43.55,43.57,84000.0,30.3005,30.3005,30.2796,30.2935,84000.0
2015-01-23 14:50:00,43.57,43.6,43.56,43.6,91600.0,30.2935,30.3144,30.2865,30.3144,91600.0
2015-01-23 14:55:00,43.59,43.6,43.57,43.57,60600.0,30.3074,30.3144,30.2935,30.2935,60600.0
2015-01-23 15:00:00,43.58,43.58,43.56,43.56,118500.0,30.3005,30.3005,30.2865,30.2865,118500.0
2015-01-23 15:05:00,43.57,43.58,43.51,43.58,131400.0,30.2935,30.3005,30.2518,30.3005,131400.0
2015-01-23 15:10:00,43.58,43.59,43.56,43.57,43100.0,30.3005,30.3074,30.2865,30.2935,43100.0
2015-01-23 15:15:00,43.56,43.62,43.56,43.59,141800.0,30.2865,30.3283,30.2865,30.3074,141800.0
2015-01-23 15:20:00,43.59,43.6,43.56,43.6,70500.0,30.3074,30.3144,30.2865,30.3144,70500.0
2015-01-23 15:25:00,43.6,43.6,43.58,43.59,56800.0,30.3144,30.3144,30.3005,30.3074,56800.0
2015-01-23 15:30:00,43.59,43.59,43.53,43.54,131800.0,30.3074,30.3074,30.2657,30.2726,131800.0
2015-01-23 15:35:00,43.54,43.54,43.45,43.45,124700.0,30.2726,30.2726,30.2101,30.2101,124700.0
2015-01-23 15:40:00,43.45,43.47,43.43,43.44,155000.0,30.2101,30.224,30.1962,30.2031,155000.0
2015-01-23 15:45:00,43.44,43.44,43.4,43.41,268300.0,30.2031,30.2031,30.1753,30.1823,268300.0
2015-01-23 15:50:00,43.42,43.42,43.36,43.39,186200.0,30.1892,30.1892,30.1475,30.1683,186200.0
2015-01-23 15:55:00,43.39,43.39,43.31,43.32,423100.0,30.1683,30.1683,30.1127,30.1197,423100.0
2015-01-26 09:30:00,43.15,43.25,43.08,43.17,171700.0,30.0015,30.071,29.9528,30.0154,171700.0
2015-01-26 09:35:00,43.17,43.22,42.99,42.99,176700.0,30.0154,30.0502,29.8902,29.8902,176700.0
2015-01-26 09:40:00,42.99,43.05,42.96,42.98,133700.0,29.8902,29.932,29.8694,29.8833,133700.0
2015-01-26 09:45:00,42.98,43.03,42.94,43.01,175900.0,29.8833,29.918,29.8555,29.9041,175900.0
2015-01-26 09:50:00,43.01,43.18,43.0,43.15,180700.0,29.9041,30.0223,29.8972,30.0015,180700.0
2015-01-26 09:55:00,43.14,43.14,43.04,43.09,76700.0,29.9945,29.9945,29.925,29.9598,76700.0
2015-01-26 10:00:00,43.09,43.2,43.06,43.18,52300.0,29.9598,30.0362,29.9389,30.0223,52300.0
2015-01-26 10:05:00,43.19,43.24,43.19,43.23,42400.0,30.0293,30.0641,30.0293,30.0571,42400.0
2015-01-26 10:10:00,43.24,43.24,43.16,43.18,52100.0,30.0641,30.0641,30.0084,30.0223,52100.0
2015-01-26 10:15:00,43.19,43.21,43.13,43.15,39700.0,30.0293,30.0432,29.9876,30.0015,39700.0
2015-01-26 10:20:00,43.15,43.17,43.11,43.13,50300.0,30.0015,30.0154,29.9737,29.9876,50300.0
2015-01-26 10:25:00,43.13,43.2,43.12,43.17,36000.0,29.9876,30.0362,29.9806,30.0154,36000.0
2015-01-26 10:30:00,43.18,43.19,43.1,43.13,37100.0,30.0223,30.0293,29.9667,29.9876,37100.0
2015-01-26 10:35:00,43.13,43.22,43.13,43.22,24000.0,29.9876,30.0502,29.9876,30.0502,24000.0
2015-01-26 10:40:00,43.21,43.32,43.2,43.31,82400.0,30.0432,30.1197,30.0362,30.1127,82400.0
2015-01-26 10:45:00,43.32,43.36,43.3,43.31,46200.0,30.1197,30.1475,30.1058,30.1127,46200.0
2015-01-26 10:50:00,43.3,43.35,43.3,43.33,45900.0,30.1058,30.1405,30.1058,30.1266,45900.0
2015-01-26 10:55:00,43.33,43.35,43.32,43.33,21400.0,30.1266,30.1405,30.1197,30.1266,21400.0
2015-01-26 11:00:00,43.33,43.34,43.3,43.34,37600.0,30.1266,30.1336,30.1058,30.1336,37600.0
2015-01-26 11:05:00,43.34,43.38,43.32,43.33,29300.0,30.1336,30.1614,30.1197,30.1266,29300.0
2015-01-26 11:10:00,43.32,43.34,43.3,43.32,18300.0,30.1197,30.1336,30.1058,30.1197,18300.0
2015-01-26 11:15:00,43.32,43.32,43.26,43.26,26800.0,30.1197,30.1197,30.078,30.078,26800.0
2015-01-26 11:20:00,43.27,43.34,43.27,43.31,27200.0,30.0849,30.1336,30.0849,30.1127,27200.0
2015-01-26 11:25:00,43.31,43.32,43.25,43.29,35000.0,30.1127,30.1197,30.071,30.0988,35000.0
2015-01-26 11:30:00,43.29,43.31,43.24,43.24,31200.0,30.0988,30.1127,30.0641,30.0641,31200.0
2015-01-26 11:35:00,43.24,43.29,43.23,43.28,18500.0,30.0641,30.0988,30.0571,30.0919,18500.0
2015-01-26 11:40:00,43.29,43.36,43.29,43.36,44500.0,30.0988,30.1475,30.0988,30.1475,44500.0
2015-01-26 11:45:00,43.37,43.39,43.33,43.34,36900.0,30.1544,30.1683,30.1266,30.1336,36900.0
2015-01-26 11:50:00,43.34,43.4,43.32,43.4,23200.0,30.1336,30.1753,30.1197,30.1753,23200.0
2015-01-26 11:55:00,43.41,43.41,43.38,43.39,29000.0,30.1823,30.1823,30.1614,30.1683,29000.0
2015-01-26 12:00:00,43.4,43.4,43.37,43.39,22100.0,30.1753,30.1753,30.1544,30.1683,22100.0
2015-01-26 12:05:00,43.4,43.45,43.4,43.45,17600.0,30.1753,30.2101,30.1753,30.2101,17600.0
2015-01-26 12:10:00,43.45,43.46,43.42,43.42,18200.0,30.2101,30.217,30.1892,30.1892,18200.0
2015-01-26 12:15:00,43.42,43.42,43.4,43.42,12100.0,30.1892,30.1892,30.1753,30.1892,12100.0
2015-01-26 12:20:00,43.41,43.42,43.35,43.36,15400.0,30.1823,30.1892,30.1405,30.1475,15400.0
2015-01-26 12:25:00,43.36,43.4,43.35,43.39,11000.0,30.1475,30.1753,30.1405,30.1683,11000.0
2015-01-26 12:30:00,43.39,43.42,43.35,43.35,36500.0,30.1683,30.1892,30.1405,30.1405,36500.0
2015-01-26 12:35:00,43.36,43.4,43.34,43.39,73800.0,30.1475,30.1753,30.1336,30.1683,73800.0
2015-01-26 12:40:00,43.39,43.41,43.38,43.41,17900.0,30.1683,30.1823,30.1614,30.1823,17900.0
2015-01-26 12:45:00,43.41,43.43,43.38,43.4,35900.0,30.1823,30.1962,30.1614,30.1753,35900.0
2015-01-26 12:50:00,43.4,43.44,43.39,43.43,18100.0,30.1753,30.2031,30.1683,30.1962,18100.0
2015-01-26 12:55:00,43.43,43.44,43.41,43.42,15700.0,30.1962,30.2031,30.1823,30.1892,15700.0
2015-01-26 13:00:00,43.42,43.43,43.4,43.41,21600.0,30.1892,30.1962,30.1753,30.1823,21600.0
2015-01-26 13:05:00,43.41,43.42,43.36,43.38,29000.0,30.1823,30.1892,30.1475,30.1614,29000.0
2015-01-26 13:10:00,43.38,43.4,43.35,43.36,35400.0,30.1614,30.1753,30.1405,30.1475,35400.0
2015-01-26 13:15:00,43.36,43.42,43.36,43.41,35500.0,30.1475,30.1892,30.1475,30.1823,35500.0
2015-01-26 13:20:00,43.39,43.41,43.38,43.39,24900.0,30.1683,30.1823,30.1614,30.1683,24900.0
2015-01-26 13:25:00,43.38,43.38,43.34,43.34,30000.0,30.1614,30.1614,30.1336,30.1336,30000.0
2015-01-26 13:30:00,43.35,43.39,43.34,43.36,27600.0,30.1405,30.1683,30.1336,30.1475,27600.0
2015-01-26 13:35:00,43.35,43.36,43.34,43.35,32100.0,30.1405,30.1475,30.1336,30.1405,32100.0
2015-01-26 13:40:00,43.35,43.38,43.35,43.37,48100.0,30.1405,30.1614,30.1405,30.1544,48100.0
2015-01-26 13:45:00,43.38,43.45,43.35,43.44,71200.0,30.1614,30.2101,30.1405,30.2031,71200.0
2015-01-26 13:50:00,43.43,43.44,43.41,43.41,27200.0,30.1962,30.2031,30.1823,30.1823,27200.0
2015-01-26 13:55:00,43.41,43.44,43.4,43.41,27500.0,30.1823,30.2031,30.1753,30.1823,27500.0
2015-01-26 14:00:00,43.42,43.44,43.4,43.4,30700.0,30.1892,30.2031,30.1753,30.1753,30700.0
2015-01-26 14:05:00,43.4,43.41,43.36,43.39,21700.0,30.1753,30.1823,30.1475,30.1683,21700.0
2015-01-26 14:10:00,43.38,43.39,43.35,43.36,27100.0,30.1614,30.1683,30.1405,30.1475,27100.0
2015-01-26 14:15:00,43.36,43.37,43.34,43.36,24000.0,30.1475,30.1544,30.1336,30.1475,24000.0
2015-01-26 14:20:00,43.36,43.36,43.33,43.34,26300.0,30.1475,30.1475,30.1266,30.1336,26300.0
2015-01-26 14:25:00,43.34,43.37,43.33,43.37,27300.0,30.1336,30.1544,30.1266,30.1544,27300.0
2015-01-26 14:30:00,43.37,43.39,43.37,43.39,24800.0,30.1544,30.1683,30.1544,30.1683,24800.0
2015-01-26 14:35:00,43.38,43.4,43.37,43.39,28600.0,30.1614,30.1753,30.1544,30.1683,28600.0
2015-01-26 14:40:00,43.39,43.41,43.38,43.38,83700.0,30.1683,30.1823,30.1614,30.1614,83700.0
2015-01-26 14:45:00,43.38,43.41,43.36,43.41,41500.0,30.1614,30.1823,30.1475,30.1823,41500.0
2015-01-26 14:50:00,43.41,43.45,43.41,43.45,40300.0,30.1823,30.2101,30.1823,30.2101,40300.0
2015-01-26 14:55:00,43.45,43.47,43.44,43.45,46600.0,30.2101,30.224,30.2031,30.2101,46600.0
2015-01-26 15:00:00,43.45,43.45,43.39,43.4,43600.0,30.2101,30.2101,30.1683,30.1753,43600.0
2015-01-26 15:05:00,43.4,43.45,43.39,43.44,31200.0,30.1753,30.2101,30.1683,30.2031,31200.0
2015-01-26 15:10:00,43.44,43.51,43.42,43.48,127800.0,30.2031,30.2518,30.1892,30.2309,127800.0
2015-01-26 15:15:00,43.47,43.47,43.41,43.46,50700.0,30.224,30.224,30.1823,30.217,50700.0
2015-01-26 15:20:00,43.46,43.51,43.45,43.51,53500.0,30.217,30.2518,30.2101,30.2518,53500.0
2015-01-26 15:25:00,43.5,43.52,43.48,43.49,85300.0,30.2448,30.2587,30.2309,30.2379,85300.0
2015-01-26 15:30:00,43.48,43.5,43.47,43.48,59300.0,30.2309,30.2448,30.224,30.2309,59300.0
2015-01-26 15:35:00,43.48,43.56,43.47,43.54,93100.0,30.2309,30.2865,30.224,30.2726,93100.0
2015-01-26 15:40:00,43.54,43.54,43.51,43.52,98100.0,30.2726,30.2726,30.2518,30.2587,98100.0
2015-01-26 15:45:00,43.52,43.54,43.5,43.5,114400.0,30.2587,30.2726,30.2448,30.2448,114400.0
2015-01-26 15:50:00,43.5,43.53,43.5,43.52,109500.0,30.2448,30.2657,30.2448,30.2587,109500.0
2015-01-26 15:55:00,43.52,43.55,43.5,43.52,158200.0,30.2587,30.2796,30.2448,30.2587,158200.0
2015-01-27 09:30:00,42.94,42.98,42.83,42.9,105200.0,29.8555,29.8833,29.779,29.8277,105200.0
2015-01-27 09:35:00,42.89,43.0,42.81,42.97,129000.0,29.8207,29.8972,29.7651,29.8763,129000.0
2015-01-27 09:40:00,42.97,43.06,42.96,43.03,124800.0,29.8763,29.9389,29.8694,29.918,124800.0
2015-01-27 09:45:00,43.01,43.06,42.97,42.98,83000.0,29.9041,29.9389,29.8763,29.8833,83000.0
2015-01-27 09:50:00,42.98,42.98,42.84,42.91,114300.0,29.8833,29.8833,29.7859,29.8346,114300.0
2015-01-27 09:55:00,42.9,42.94,42.85,42.94,71200.0,29.8277,29.8555,29.7929,29.8555,71200.0
2015-01-27 10:00:00,42.94,43.05,42.87,43.04,152200.0,29.8555,29.932,29.8068,29.925,152200.0
2015-01-27 10:05:00,43.04,43.1,42.99,43.09,148000.0,29.925,29.9667,29.8902,29.9598,148000.0
2015-01-27 10:10:00,43.08,43.12,43.04,43.07,54800.0,29.9528,29.9806,29.925,29.9459,54800.0
2015-01-27 10:15:00,43.06,43.09,43.0,43.03,55000.0,29.9389,29.9598,29.8972,29.918,55000.0
2015-01-27 10:20:00,43.02,43.07,43.0,43.03,44500.0,29.9111,29.9459,29.8972,29.918,44500.0
2015-01-27 10:25:00,43.03,43.13,43.0,43.01,42600.0,29.918,29.9876,29.8972,29.9041,42600.0
2015-01-27 10:30:00,42.99,43.01,42.94,42.97,72500.0,29.8902,29.9041,29.8555,29.8763,72500.0
2015-01-27 10:35:00,42.97,42.98,42.91,42.95,57500.0,29.8763,29.8833,29.8346,29.8624,57500.0
2015-01-27 10:40:00,42.95,42.95,42.84,42.85,83400.0,29.8624,29.8624,29.7859,29.7929,83400.0
2015-01-27 10:45:00,42.85,42.86,42.81,42.82,44100.0,29.7929,29.7998,29.7651,29.772,44100.0
2015-01-27 10:50:00,42.82,42.89,42.82,42.89,43900.0,29.772,29.8207,29.772,29.8207,43900.0
2015-01-27 10:55:00,42.9,42.94,42.88,42.92,34900.0,29.8277,29.8555,29.8138,29.8416,34900.0
2015-01-27 11:00:00,42.92,42.97,42.91,42.95,55300.0,29.8416,29.8763,29.8346,29.8624,55300.0
2015-01-27 11:05:00,42.95,43.05,42.94,43.04,47500.0,29.8624,29.932,29.8555,29.925,47500.0
2015-01-27 11:10:00,43.03,43.04,42.96,42.99,48900.0,29.918,29.925,29.8694,29.8902,48900.0
2015-01-27 11:15:00,42.99,43.07,42.99,43.05,52300.0,29.8902,29.9459,29.8902,29.932,52300.0
2015-01-27 11:20:00,43.05,43.07,42.96,42.96,26300.0,29.932,29.9459,29.8694,29.8694,26300.0
2015-01-27 11:25:00,42.97,43.04,42.9,43.03,55300.0,29.8763,29.925,29.8277,29.918,55300.0
2015-01-27 11:30:00,43.02,43.07,42.98,43.03,44600.0,29.9111,29.9459,29.8833,29.918,44600.0
2015-01-27 11:35:00,43.03,43.07,42.99,43.01,48400.0,29.918,29.9459,29.8902,29.9041,48400.0
2015-01-27 11:40:00,43.02,43.04,42.98,43.01,26500.0,29.9111,29.925,29.8833,29.9041,26500.0
2015-01-27 11:45:00,43.01,43.09,43.0,43.07,20200.0,29.9041,29.9598,29.8972,29.9459,20200.0
2015-01-27 11:50:00,43.07,43.09,43.01,43.02,39000.0,29.9459,29.9598,29.9041,29.9111,39000.0
2015-01-27 11:55:00,43.02,43.05,42.95,42.96,33800.0,29.9111,29.932,29.8624,29.8694,33800.0
2015-01-27 12:00:00,42.96,43.02,42.94,42.97,38000.0,29.8694,29.9111,29.8555,29.8763,38000.0
2015-01-27 12:05:00,42.97,43.01,42.94,42.99,40000.0,29.8763,29.9041,29.8555,29.8902,40000.0
2015-01-27 12:10:00,42.98,43.0,42.96,42.99,40800.0,29.8833,29.8972,29.8694,29.8902,40800.0
2015-01-27 12:15:00,42.98,43.0,42.96,42.98,32200.0,29.8833,29.8972,29.8694,29.8833,32200.0
2015-01-27 12:20:00,42.97,43.05,42.97,43.01,27000.0,29.8763,29.932,29.8763,29.9041,27000.0
2015-01-27 12:25:00,43.01,43.11,43.01,43.11,41700.0,29.9041,29.9737,29.9041,29.9737,41700.0
2015-01-27 12:30:00,43.12,43.13,43.05,43.09,57200.0,29.9806,29.9876,29.932,29.9598,57200.0
2015-01-27 12:35:00,43.09,43.13,43.05,43.13,46400.0,29.9598,29.9876,29.932,29.9876,46400.0
2015-01-27 12:40:00,43.12,43.13,43.09,43.13,28700.0,29.9806,29.9876,29.9598,29.9876,28700.0
2015-01-27 12:45:00,43.12,43.15,43.1,43.13,36800.0,29.9806,30.0015,29.9667,29.9876,36800.0
2015-01-27 12:50:00,43.13,43.18,43.12,43.17,25400.0,29.9876,30.0223,29.9806,30.0154,25400.0
2015-01-27 12:55:00,43.18,43.21,43.17,43.21,27700.0,30.0223,30.0432,30.0154,30.0432,27700.0
2015-01-27 13:00:00,43.21,43.26,43.19,43.22,39800.0,30.0432,30.078,30.0293,30.0502,39800.0
2015-01-27 13:05:00,43.22,43.22,43.15,43.21,30800.0,30.0502,30.0502,30.0015,30.0432,30800.0
2015-01-27 13:10:00,43.2,43.21,43.18,43.2,21800.0,30.0362,30.0432,30.0223,30.0362,21800.0
2015-01-27 13:15:00,43.22,43.3,43.22,43.27,27100.0,30.0502,30.1058,30.0502,30.0849,27100.0
2015-01-27 13:20:00,43.27,43.32,43.25,43.26,38400.0,30.0849,30.1197,30.071,30.078,38400.0
2015-01-27 13:25:00,43.26,43.29,43.24,43.25,33200.0,30.078,30.0988,30.0641,30.071,33200.0
2015-01-27 13:30:00,43.26,43.31,43.2,43.22,55700.0,30.078,30.1127,30.0362,30.0502,55700.0
2015-01-27 13:35:00,43.21,43.24,43.19,43.21,14700.0,30.0432,30.0641,30.0293,30.0432,14700.0
2015-01-27 13:40:00,43.22,43.24,43.13,43.15,22300.0,30.0502,30.0641,29.9876,30.0015,22300.0
2015-01-27 13:45:00,43.15,43.16,43.12,43.14,25500.0,30.0015,30.0084,29.9806,29.9945,25500.0
2015-01-27 13:50:00,43.14,43.14,43.11,43.13,16500.0,29.9945,29.9945,29.9737,29.9876,16500.0
2015-01-27 13:55:00,43.12,43.14,43.09,43.13,19200.0,29.9806,29.9945,29.9598,29.9876,19200.0
2015-01-27 14:00:00,43.12,43.19,43.12,43.17,29000.0,29.9806,30.0293,29.9806,30.0154,29000.0
2015-01-27 14:05:00,43.17,43.22,43.16,43.16,31600.0,30.0154,30.0502,30.0084,30.0084,31600.0
2015-01-27 14:10:00,43.16,43.21,43.15,43.18,22000.0,30.0084,30.0432,30.0015,30.0223,22000.0
2015-01-27 14:15:00,43.18,43.26,43.17,43.26,17000.0,30.0223,30.078,30.0154,30.078,17000.0
2015-01-27 14:20:00,43.27,43.32,43.26,43.29,40200.0,30.0849,30.1197,30.078,30.0988,40200.0
2015-01-27 14:25:00,43.3,43.34,43.29,43.3,19800.0,30.1058,30.1336,30.0988,30.1058,19800.0
2015-01-27 14:30:00,43.3,43.3,43.23,43.24,26300.0,30.1058,30.1058,30.0571,30.0641,26300.0
2015-01-27 14:35:00,43.23,43.28,43.2,43.28,22200.0,30.0571,30.0919,30.0362,30.0919,22200.0
2015-01-27 14:40:00,43.28,43.28,43.2,43.25,48100.0,30.0919,30.0919,30.0362,30.071,48100.0
2015-01-27 14:45:00,43.25,43.26,43.19,43.23,40900.0,30.071,30.078,30.0293,30.0571,40900.0
2015-01-27 14:50:00,43.23,43.27,43.16,43.17,49000.0,30.0571,30.0849,30.0084,30.0154,49000.0
2015-01-27 14:55:00,43.16,43.18,43.11,43.13,61600.0,30.0084,30.0223,29.9737,29.9876,61600.0
2015-01-27 15:00:00,43.12,43.17,43.11,43.12,33200.0,29.9806,30.0154,29.9737,29.9806,33200.0
2015-01-27 15:05:00,43.13,43.16,43.08,43.16,44600.0,29.9876,30.0084,29.9528,30.0084,44600.0
2015-01-27 15:10:00,43.16,43.18,43.12,43.12,56900.0,30.0084,30.0223,29.9806,29.9806,56900.0
2015-01-27 15:15:00,43.12,43.14,43.08,43.09,63300.0,29.9806,29.9945,29.9528,29.9598,63300.0
2015-01-27 15:20:00,43.09,43.09,43.02,43.05,65300.0,29.9598,29.9598,29.9111,29.932,65300.0
2015-01-27 15:25:00,43.06,43.07,42.99,43.0,80000.0,29.9389,29.9459,29.8902,29.8972,80000.0
2015-01-27 15:30:00,43.0,43.1,43.0,43.06,70800.0,29.8972,29.9667,29.8972,29.9389,70800.0
2015-01-27 15:35:00,43.07,43.07,43.0,43.02,133300.0,29.9459,29.9459,29.8972,29.9111,133300.0
2015-01-27 15:40:00,43.03,43.1,43.02,43.09,77000.0,29.918,29.9667,29.9111,29.9598,77000.0
2015-01-27 15:45:00,43.08,43.08,43.04,43.05,125200.0,29.9528,29.9528,29.925,29.932,125200.0
2015-01-27 15:50:00,43.05,43.05,42.96,42.97,125900.0,29.932,29.932,29.8694,29.8763,125900.0
2015-01-27 15:55:00,42.98,43.05,42.95,43.0,431600.0,29.8833,29.932,29.8624,29.8972,431600.0
2015-01-28 09:30:00,43.16,43.29,43.04,43.08,135200.0,30.0084,30.0988,29.925,29.9528,135200.0
2015-01-28 09:35:00,43.07,43.09,42.87,42.94,74000.0,29.9459,29.9598,29.8068,29.8555,74000.0
2015-01-28 09:40:00,42.95,42.97,42.86,42.89,114700.0,29.8624,29.8763,29.7998,29.8207,114700.0
2015-01-28 09:45:00,42.9,42.94,42.85,42.93,60800.0,29.8277,29.8555,29.7929,29.8485,60800.0
2015-01-28 09:50:00,42.94,43.05,42.93,42.99,77900.0,29.8555,29.932,29.8485,29.8902,77900.0
2015-01-28 09:55:00,42.99,43.0,42.87,42.91,226000.0,29.8902,29.8972,29.8068,29.8346,226000.0
2015-01-28 10:00:00,42.91,42.92,42.86,42.89,134000.0,29.8346,29.8416,29.7998,29.8207,134000.0
2015-01-28 10:05:00,42.9,43.05,42.86,43.05,174500.0,29.8277,29.932,29.7998,29.932,174500.0
2015-01-28 10:10:00,43.05,43.11,43.0,43.0,96100.0,29.932,29.9737,29.8972,29.8972,96100.0
2015-01-28 10:15:00,43.0,43.0,42.93,42.96,40500.0,29.8972,29.8972,29.8485,29.8694,40500.0
2015-01-28 10:20:00,42.96,43.02,42.93,43.01,115900.0,29.8694,29.9111,29.8485,29.9041,115900.0
2015-01-28 10:25:00,43.01,43.03,42.98,42.98,37700.0,29.9041,29.918,29.8833,29.8833,37700.0
2015-01-28 10:30:00,42.99,43.05,42.92,42.92,51000.0,29.8902,29.932,29.8416,29.8416,51000.0
2015-01-28 10:35:00,42.92,42.95,42.87,42.88,31300.0,29.8416,29.8624,29.8068,29.8138,31300.0
2015-01-28 10:40:00,42.88,42.91,42.79,42.8,49600.0,29.8138,29.8346,29.7512,29.7581,49600.0
2015-01-28 10:45:00,42.79,42.8,42.73,42.8,94200.0,29.7512,29.7581,29.7095,29.7581,94200.0
2015-01-28 10:50:00,42.8,42.84,42.79,42.81,82700.0,29.7581,29.7859,29.7512,29.7651,82700.0
2015-01-28 10:55:00,42.82,42.82,42.73,42.78,32400.0,29.772,29.772,29.7095,29.7442,32400.0
2015-01-28 11:00:00,42.77,42.84,42.75,42.82,28700.0,29.7373,29.7859,29.7234,29.772,28700.0
2015-01-28 11:05:00,42.83,42.85,42.81,42.81,26600.0,29.779,29.7929,29.7651,29.7651,26600.0
2015-01-28 11:10:00,42.81,42.84,42.79,42.81,124000.0,29.7651,29.7859,29.7512,29.7651,124000.0
2015-01-28 11:15:00,42.81,42.82,42.75,42.76,51500.0,29.7651,29.772,29.7234,29.7303,51500.0
2015-01-28 11:20:00,42.76,42.79,42.7,42.76,44800.0,29.7303,29.7512,29.6886,29.7303,44800.0
2015-01-28 11:25:00,42.76,42.82,42.72,42.8,31100.0,29.7303,29.772,29.7025,29.7581,31100.0
2015-01-28 11:30:00,42.8,42.85,42.79,42.82,30100.0,29.7581,29.7929,29.7512,29.772,30100.0
2015-01-28 11:35:00,42.82,42.89,42.82,42.86,39000.0,29.772,29.8207,29.772,29.7998,39000.0
2015-01-28 11:40:00,42.86,42.87,42.84,42.87,30500.0,29.7998,29.8068,29.7859,29.8068,30500.0
2015-01-28 11:45:00,42.87,42.92,42.87,42.88,62100.0,29.8068,29.8416,29.8068,29.8138,62100.0
2015-01-28 11:50:00,42.88,42.88,42.83,42.85,50500.0,29.8138,29.8138,29.779,29.7929,50500.0
2015-01-28 11:55:00,42.86,42.87,42.81,42.86,25300.0,29.7998,29.8068,29.7651,29.7998,25300.0
2015-01-28 12:00:00,42.86,42.9,42.85,42.9,81900.0,29.7998,29.8277,29.7929,29.8277,81900.0
2015-01-28 12:05:00,42.9,42.93,42.87,42.93,101900.0,29.8277,29.8485,29.8068,29.8485,101900.0
2015-01-28 12:10:00,42.93,42.93,42.9,42.91,28400.0,29.8485,29.8485,29.8277,29.8346,28400.0
2015-01-28 12:15:00,42.91,42.99,42.89,42.99,52200.0,29.8346,29.8902,29.8207,29.8902,52200.0
2015-01-28 12:20:00,42.99,43.0,42.97,43.0,67100.0,29.8902,29.8972,29.8763,29.8972,67100.0
2015-01-28 12:25:00,43.0,43.0,42.94,42.96,50400.0,29.8972,29.8972,29.8555,29.8694,50400.0
2015-01-28 12:30:00,42.97,42.98,42.94,42.94,12500.0,29.8763,29.8833,29.8555,29.8555,12500.0
2015-01-28 12:35:00,42.94,42.94,42.88,42.9,69100.0,29.8555,29.8555,29.8138,29.8277,69100.0
2015-01-28 12:40:00,42.9,42.93,42.9,42.93,38500.0,29.8277,29.8485,29.8277,29.8485,38500.0
2015-01-28 12:45:00,42.93,42.96,42.91,42.92,20800.0,29.8485,29.8694,29.8346,29.8416,20800.0
2015-01-28 12:50:00,42.93,42.93,42.86,42.87,27600.0,29.8485,29.8485,29.7998,29.8068,27600.0
2015-01-28 12:55:00,42.87,42.91,42.86,42.86,24300.0,29.8068,29.8346,29.7998,29.7998,24300.0
2015-01-28 13:00:00,42.86,42.89,42.86,42.86,72500.0,29.7998,29.8207,29.7998,29.7998,72500.0
2015-01-28 13:05:00,42.86,42.88,42.81,42.84,32100.0,29.7998,29.8138,29.7651,29.7859,32100.0
2015-01-28 13:10:00,42.83,42.85,42.77,42.8,25900.0,29.779,29.7929,29.7373,29.7581,25900.0
2015-01-28 13:15:00,42.8,42.82,42.77,42.78,54900.0,29.7581,29.772,29.7373,29.7442,54900.0
2015-01-28 13:20:00,42.77,42.8,42.74,42.76,46100.0,29.7373,29.7581,29.7164,29.7303,46100.0
2015-01-28 13:25:00,42.77,42.78,42.73,42.73,22300.0,29.7373,29.7442,29.7095,29.7095,22300.0
2015-01-28 13:30:00,42.74,42.81,42.72,42.8,34300.0,29.7164,29.7651,29.7025,29.7581,34300.0
2015-01-28 13:35:00,42.8,42.81,42.79,42.79,28300.0,29.7581,29.7651,29.7512,29.7512,28300.0
2015-01-28 13:40:00,42.79,42.79,42.75,42.79,28700.0,29.7512,29.7512,29.7234,29.7512,28700.0
2015-01-28 13:45:00,42.8,42.81,42.77,42.8,30800.0,29.7581,29.7651,29.7373,29.7581,30800.0
2015-01-28 13:50:00,42.79,42.83,42.78,42.8,25300.0,29.7512,29.779,29.7442,29.7581,25300.0
2015-01-28 13:55:00,42.8,42.8,42.7,42.72,44500.0,29.7581,29.7581,29.6886,29.7025,44500.0
2015-01-28 14:00:00,42.73,42.91,42.73,42.79,145600.0,29.7095,29.8346,29.7095,29.7512,145600.0
2015-01-28 14:05:00,42.79,42.81,42.59,42.65,111400.0,29.7512,29.7651,29.6121,29.6538,111400.0
2015-01-28 14:10:00,42.64,42.7,42.57,42.66,105000.0,29.6469,29.6886,29.5982,29.6608,105000.0
2015-01-28 14:15:00,42.67,42.71,42.6,42.68,91400.0,29.6677,29.6956,29.6191,29.6747,91400.0
2015-01-28 14:20:00,42.69,42.72,42.61,42.68,106800.0,29.6817,29.7025,29.626,29.6747,106800.0
2015-01-28 14:25:00,42.68,42.69,42.54,42.55,59600.0,29.6747,29.6817,29.5774,29.5843,59600.0
2015-01-28 14:30:00,42.55,42.55,42.37,42.44,174400.0,29.5843,29.5843,29.4592,29.5078,174400.0
2015-01-28 14:35:00,42.45,42.55,42.45,42.54,140500.0,29.5148,29.5843,29.5148,29.5774,140500.0
2015-01-28 14:40:00,42.54,42.6,42.51,42.57,92800.0,29.5774,29.6191,29.5565,29.5982,92800.0
2015-01-28 14:45:00,42.57,42.65,42.57,42.59,90400.0,29.5982,29.6538,29.5982,29.6121,90400.0
2015-01-28 14:50:00,42.6,42.66,42.57,42.61,94500.0,29.6191,29.6608,29.5982,29.626,94500.0
2015-01-28 14:55:00,42.61,42.68,42.61,42.64,70800.0,29.626,29.6747,29.626,29.6469,70800.0
2015-01-28 15:00:00,42.64,42.68,42.59,42.59,76900.0,29.6469,29.6747,29.6121,29.6121,76900.0
2015-01-28 15:05:00,42.59,42.63,42.53,42.56,85900.0,29.6121,29.6399,29.5704,29.5913,85900.0
2015-01-28 15:10:00,42.56,42.6,42.5,42.52,102000.0,29.5913,29.6191,29.5495,29.5635,102000.0
2015-01-28 15:15:00,42.52,42.53,42.42,42.43,99200.0,29.5635,29.5704,29.4939,29.5009,99200.0
2015-01-28 15:20:00,42.42,42.48,42.4,42.46,93100.0,29.4939,29.5356,29.48,29.5217,93100.0
2015-01-28 15:25:00,42.46,42.47,42.37,42.39,129800.0,29.5217,29.5287,29.4592,29.4731,129800.0
2015-01-28 15:30:00,42.4,42.4,42.33,42.34,225900.0,29.48,29.48,29.4313,29.4383,225900.0
2015-01-28 15:35:00,42.33,42.34,42.24,42.24,196400.0,29.4313,29.4383,29.3688,29.3688,196400.0
2015-01-28 15:40:00,42.24,42.25,42.14,42.18,206800.0,29.3688,29.3757,29.2992,29.3271,206800.0
2015-01-28 15:45:00,42.17,42.22,42.11,42.18,293000.0,29.3201,29.3549,29.2784,29.3271,293000.0
2015-01-28 15:50:00,42.18,42.21,42.13,42.16,181400.0,29.3271,29.3479,29.2923,29.3132,181400.0
2015-01-28 15:55:00,42.16,42.19,42.09,42.11,420800.0,29.3132,29.334,29.2645,29.2784,420800.0
2015-01-29 09:30:00,42.12,42.36,42.09,42.33,128300.0,29.2853,29.4522,29.2645,29.4313,128300.0
2015-01-29 09:35:00,42.29,42.38,42.1,42.12,52700.0,29.4035,29.4661,29.2714,29.2853,52700.0
2015-01-29 09:40:00,42.11,42.16,42.04,42.14,80800.0,29.2784,29.3132,29.2297,29.2992,80800.0
2015-01-29 09:45:00,42.14,42.14,42.01,42.09,73500.0,29.2992,29.2992,29.2089,29.2645,73500.0
2015-01-29 09:50:00,42.1,42.24,42.08,42.24,67300.0,29.2714,29.3688,29.2575,29.3688,67300.0
2015-01-29 09:55:00,42.25,42.39,42.23,42.32,105400.0,29.3757,29.4731,29.3618,29.4244,105400.0
2015-01-29 10:00:00,42.31,42.36,42.23,42.31,96300.0,29.4174,29.4522,29.3618,29.4174,96300.0
2015-01-29 10:05:00,42.31,42.34,42.19,42.26,148300.0,29.4174,29.4383,29.334,29.3827,148300.0
2015-01-29 10:10:00,42.26,42.3,42.23,42.24,279600.0,29.3827,29.4105,29.3618,29.3688,279600.0
2015-01-29 10:15:00,42.24,42.28,42.18,42.27,91400.0,29.3688,29.3966,29.3271,29.3896,91400.0
2015-01-29 10:20:00,42.27,42.28,42.08,42.09,108600.0,29.3896,29.3966,29.2575,29.2645,108600.0
2015-01-29 10:25:00,42.11,42.2,42.11,42.2,42700.0,29.2784,29.341,29.2784,29.341,42700.0
2015-01-29 10:30:00,42.19,42.3,42.16,42.24,80000.0,29.334,29.4105,29.3132,29.3688,80000.0
2015-01-29 10:35:00,42.24,42.24,42.11,42.2,77400.0,29.3688,29.3688,29.2784,29.341,77400.0
2015-01-29 10:40:00,42.19,42.2,42.05,42.07,88200.0,29.334,29.341,29.2367,29.2506,88200.0
2015-01-29 10:45:00,42.06,42.12,42.0,42.12,61300.0,29.2436,29.2853,29.2019,29.2853,61300.0
2015-01-29 10:50:00,42.14,42.15,42.02,42.08,73700.0,29.2992,29.3062,29.2158,29.2575,73700.0
2015-01-29 10:55:00,42.08,42.2,42.07,42.19,145000.0,29.2575,29.341,29.2506,29.334,145000.0
2015-01-29 11:00:00,42.19,42.24,42.13,42.15,92800.0,29.334,29.3688,29.2923,29.3062,92800.0
2015-01-29 11:05:00,42.15,42.17,42.05,42.15,58700.0,29.3062,29.3201,29.2367,29.3062,58700.0
2015-01-29 11:10:00,42.16,42.17,42.1,42.1,51400.0,29.3132,29.3201,29.2714,29.2714,51400.0
2015-01-29 11:15:00,42.09,42.16,42.08,42.09,82700.0,29.2645,29.3132,29.2575,29.2645,82700.0
2015-01-29 11:20:00,42.08,42.2,42.08,42.14,70600.0,29.2575,29.341,29.2575,29.2992,70600.0
2015-01-29 11:25:00,42.14,42.14,42.07,42.12,57000.0,29.2992,29.2992,29.2506,29.2853,57000.0
2015-01-29 11:30:00,42.13,42.22,42.13,42.2,50100.0,29.2923,29.3549,29.2923,29.341,50100.0
2015-01-29 11:35:00,42.19,42.26,42.16,42.26,35500.0,29.334,29.3827,29.3132,29.3827,35500.0
2015-01-29 11:40:00,42.25,42.26,42.2,42.2,33800.0,29.3757,29.3827,29.341,29.341,33800.0
2015-01-29 11:45:00,42.2,42.24,42.19,42.22,36800.0,29.341,29.3688,29.334,29.3549,36800.0
2015-01-29 11:50:00,42.22,42.31,42.22,42.3,167300.0,29.3549,29.4174,29.3549,29.4105,167300.0
2015-01-29 11:55:00,42.3,42.33,42.29,42.29,63400.0,29.4105,29.4313,29.4035,29.4035,63400.0
2015-01-29 12:00:00,42.29,42.35,42.28,42.34,62200.0,29.4035,29.4453,29.3966,29.4383,62200.0
2015-01-29 12:05:00,42.34,42.38,42.31,42.34,169100.0,29.4383,29.4661,29.4174,29.4383,169100.0
2015-01-29 12:10:00,42.34,42.37,42.31,42.32,102100.0,29.4383,29.4592,29.4174,29.4244,102100.0
2015-01-29 12:15:00,42.32,42.35,42.3,42.32,40700.0,29.4244,29.4453,29.4105,29.4244,40700.0
2015-01-29 12:20:00,42.32,42.35,42.28,42.3,24200.0,29.4244,29.4453,29.3966,29.4105,24200.0
2015-01-29 12:25:00,42.3,42.32,42.27,42.28,124700.0,29.4105,29.4244,29.3896,29.3966,124700.0
2015-01-29 12:30:00,42.27,42.32,42.25,42.28,67500.0,29.3896,29.4244,29.3757,29.3966,67500.0
2015-01-29 12:35:00,42.28,42.28,42.22,42.26,45700.0,29.3966,29.3966,29.3549,29.3827,45700.0
2015-01-29 12:40:00,42.26,42.27,42.2,42.21,55700.0,29.3827,29.3896,29.341,29.3479,55700.0
2015-01-29 12:45:00,42.2,42.27,42.18,42.18,104500.0,29.341,29.3896,29.3271,29.3271,104500.0
2015-01-29 12:50:00,42.18,42.19,42.14,42.18,54700.0,29.3271,29.334,29.2992,29.3271,54700.0
2015-01-29 12:55:00,42.17,42.2,42.13,42.19,28200.0,29.3201,29.341,29.2923,29.334,28200.0
2015-01-29 13:00:00,42.18,42.21,42.15,42.16,47000.0,29.3271,29.3479,29.3062,29.3132,47000.0
2015-01-29 13:05:00,42.15,42.18,42.11,42.11,81500.0,29.3062,29.3271,29.2784,29.2784,81500.0
2015-01-29 13:10:00,42.11,42.18,42.11,42.16,53400.0,29.2784,29.3271,29.2784,29.3132,53400.0
2015-01-29 13:15:00,42.15,42.21,42.15,42.19,47500.0,29.3062,29.3479,29.3062,29.334,47500.0
2015-01-29 13:20:00,42.18,42.26,42.18,42.25,29400.0,29.3271,29.3827,29.3271,29.3757,29400.0
2015-01-29 13:25:00,42.26,42.26,42.23,42.23,65600.0,29.3827,29.3827,29.3618,29.3618,65600.0
2015-01-29 13:30:00,42.24,42.26,42.23,42.25,49600.0,29.3688,29.3827,29.3618,29.3757,49600.0
2015-01-29 13:35:00,42.26,42.33,42.26,42.33,62100.0,29.3827,29.4313,29.3827,29.4313,62100.0
2015-01-29 13:40:00,42.33,42.4,42.31,42.38,29200.0,29.4313,29.48,29.4174,29.4661,29200.0
2015-01-29 13:45:00,42.38,42.44,42.33,42.43,37800.0,29.4661,29.5078,29.4313,29.5009,37800.0
2015-01-29 13:50:00,42.43,42.52,42.43,42.47,28400.0,29.5009,29.5635,29.5009,29.5287,28400.0
2015-01-29 13:55:00,42.47,42.48,42.39,42.39,25900.0,29.5287,29.5356,29.4731,29.4731,25900.0
2015-01-29 14:00:00,42.39,42.45,42.39,42.43,28800.0,29.4731,29.5148,29.4731,29.5009,28800.0
2015-01-29 14:05:00,42.44,42.47,42.41,42.41,34900.0,29.5078,29.5287,29.487,29.487,34900.0
2015-01-29 14:10:00,42.42,42.45,42.39,42.43,32800.0,29.4939,29.5148,29.4731,29.5009,32800.0
2015-01-29 14:15:00,42.43,42.45,42.39,42.41,27600.0,29.5009,29.5148,29.4731,29.487,27600.0
2015-01-29 14:20:00,42.41,42.5,42.4,42.47,48300.0,29.487,29.5495,29.48,29.5287,48300.0
2015-01-29 14:25:00,42.48,42.52,42.47,42.51,41100.0,29.5356,29.5635,29.5287,29.5565,41100.0
2015-01-29 14:30:00,42.51,42.56,42.48,42.5,39100.0,29.5565,29.5913,29.5356,29.5495,39100.0
2015-01-29 14:35:00,42.5,42.5,42.43,42.48,26000.0,29.5495,29.5495,29.5009,29.5356,26000.0
2015-01-29 14:40:00,42.48,42.48,42.41,42.43,31700.0,29.5356,29.5356,29.487,29.5009,31700.0
2015-01-29 14:45:00,42.43,42.45,42.36,42.36,56000.0,29.5009,29.5148,29.4522,29.4522,56000.0
2015-01-29 14:50:00,42.37,42.39,42.32,42.37,111900.0,29.4592,29.4731,29.4244,29.4592,111900.0
2015-01-29 14:55:00,42.37,42.41,42.35,42.4,29100.0,29.4592,29.487,29.4453,29.48,29100.0
2015-01-29 15:00:00,42.41,42.44,42.38,42.39,32800.0,29.487,29.5078,29.4661,29.4731,32800.0
2015-01-29 15:05:00,42.38,42.47,42.37,42.46,58000.0,29.4661,29.5287,29.4592,29.5217,58000.0
2015-01-29 15:10:00,42.46,42.46,42.38,42.41,57500.0,29.5217,29.5217,29.4661,29.487,57500.0
2015-01-29 15:15:00,42.41,42.48,42.37,42.48,71700.0,29.487,29.5356,29.4592,29.5356,71700.0
2015-01-29 15:20:00,42.49,42.57,42.44,42.57,134700.0,29.5426,29.5982,29.5078,29.5982,134700.0
2015-01-29 15:25:00,42.57,42.58,42.5,42.52,70200.0,29.5982,29.6052,29.5495,29.5635,70200.0
2015-01-29 15:30:00,42.51,42.56,42.5,42.55,103800.0,29.5565,29.5913,29.5495,29.5843,103800.0
2015-01-29 15:35:00,42.56,42.68,42.53,42.66,148400.0,29.5913,29.6747,29.5704,29.6608,148400.0
2015-01-29 15:40:00,42.66,42.69,42.6,42.6,141900.0,29.6608,29.6817,29.6191,29.6191,141900.0
2015-01-29 15:45:00,42.6,42.61,42.54,42.56,195000.0,29.6191,29.626,29.5774,29.5913,195000.0
2015-01-29 15:50:00,42.56,42.56,42.5,42.55,159600.0,29.5913,29.5913,29.5495,29.5843,159600.0
2015-01-29 15:55:00,42.55,42.58,42.52,42.58,233000.0,29.5843,29.6052,29.5635,29.6052,233000.0
2015-01-30 09:30:00,41.97,42.07,41.86,42.01,249600.0,29.181,29.2506,29.1046,29.2089,249600.0
2015-01-30 09:35:00,42.01,42.04,41.91,41.95,105600.0,29.2089,29.2297,29.1393,29.1671,105600.0
2015-01-30 09:40:00,41.94,42.01,41.94,41.98,97800.0,29.1602,29.2089,29.1602,29.188,97800.0
2015-01-30 09:45:00,41.99,42.1,41.98,41.99,57000.0,29.195,29.2714,29.188,29.195,57000.0
2015-01-30 09:50:00,41.99,42.04,41.94,41.96,95200.0,29.195,29.2297,29.1602,29.1741,95200.0
2015-01-30 09:55:00,41.96,42.03,41.92,41.95,73100.0,29.1741,29.2228,29.1463,29.1671,73100.0
2015-01-30 10:00:00,41.94,42.06,41.92,42.04,103700.0,29.1602,29.2436,29.1463,29.2297,103700.0
2015-01-30 10:05:00,42.04,42.07,41.92,41.95,115500.0,29.2297,29.2506,29.1463,29.1671,115500.0
2015-01-30 10:10:00,41.94,41.95,41.86,41.91,52400.0,29.1602,29.1671,29.1046,29.1393,52400.0
2015-01-30 10:15:00,41.91,41.96,41.88,41.89,51200.0,29.1393,29.1741,29.1185,29.1254,51200.0
2015-01-30 10:20:00,41.89,41.93,41.88,41.91,52800.0,29.1254,29.1532,29.1185,29.1393,52800.0
2015-01-30 10:25:00,41.9,41.99,41.89,41.95,69100.0,29.1324,29.195,29.1254,29.1671,69100.0
2015-01-30 10:30:00,41.94,41.95,41.83,41.86,65700.0,29.1602,29.1671,29.0837,29.1046,65700.0
2015-01-30 10:35:00,41.86,41.96,41.85,41.95,74900.0,29.1046,29.1741,29.0976,29.1671,74900.0
2015-01-30 10:40:00,41.95,42.03,41.93,42.03,110400.0,29.1671,29.2228,29.1532,29.2228,110400.0
2015-01-30 10:45:00,42.04,42.11,42.03,42.08,114600.0,29.2297,29.2784,29.2228,29.2575,114600.0
2015-01-30 10:50:00,42.08,42.09,42.04,42.07,66600.0,29.2575,29.2645,29.2297,29.2506,66600.0
2015-01-30 10:55:00,42.06,42.1,42.01,42.1,79300.0,29.2436,29.2714,29.2089,29.2714,79300.0
2015-01-30 11:00:00,42.09,42.16,42.08,42.14,57800.0,29.2645,29.3132,29.2575,29.2992,57800.0
2015-01-30 11:05:00,42.14,42.17,42.11,42.11,102600.0,29.2992,29.3201,29.2784,29.2784,102600.0
2015-01-30 11:10:00,42.11,42.14,41.98,41.99,81600.0,29.2784,29.2992,29.188,29.195,81600.0
2015-01-30 11:15:00,41.99,42.0,41.91,41.91,92400.0,29.195,29.2019,29.1393,29.1393,92400.0
2015-01-30 11:20:00,41.92,41.92,41.84,41.85,200200.0,29.1463,29.1463,29.0907,29.0976,200200.0
2015-01-30 11:25:00,41.84,41.95,41.83,41.93,88100.0,29.0907,29.1671,29.0837,29.1532,88100.0
2015-01-30 11:30:00,41.92,41.95,41.9,41.91,54100.0,29.1463,29.1671,29.1324,29.1393,54100.0
2015-01-30 11:35:00,41.92,41.92,41.89,41.91,84900.0,29.1463,29.1463,29.1254,29.1393,84900.0
2015-01-30 11:40:00,41.91,41.92,41.84,41.89,154600.0,29.1393,29.1463,29.0907,29.1254,154600.0
2015-01-30 11:45:00,41.89,41.92,41.86,41.87,40100.0,29.1254,29.1463,29.1046,29.1115,40100.0
2015-01-30 11:50:00,41.86,41.88,41.84,41.86,74500.0,29.1046,29.1185,29.0907,29.1046,74500.0
2015-01-30 11:55:00,41.86,41.95,41.86,41.93,163000.0,29.1046,29.1671,29.1046,29.1532,163000.0
2015-01-30 12:00:00,41.94,42.01,41.93,42.0,127700.0,29.1602,29.2089,29.1532,29.2019,127700.0
2015-01-30 12:05:00,42.01,42.09,42.01,42.08,92100.0,29.2089,29.2645,29.2089,29.2575,92100.0
2015-01-30 12:10:00,42.09,42.15,42.06,42.14,105500.0,29.2645,29.3062,29.2436,29.2992,105500.0
2015-01-30 12:15:00,42.15,42.2,42.15,42.19,46300.0,29.3062,29.341,29.3062,29.334,46300.0
2015-01-30 12:20:00,42.19,42.21,42.17,42.2,49400.0,29.334,29.3479,29.3201,29.341,49400.0
2015-01-30 12:25:00,42.2,42.2,42.15,42.15,70000.0,29.341,29.341,29.3062,29.3062,70000.0
2015-01-30 12:30:00,42.15,42.16,42.11,42.12,46000.0,29.3062,29.3132,29.2784,29.2853,46000.0
2015-01-30 12:35:00,42.12,42.12,42.03,42.04,42800.0,29.2853,29.2853,29.2228,29.2297,42800.0
2015-01-30 12:40:00,42.04,42.04,42.01,42.02,65800.0,29.2297,29.2297,29.2089,29.2158,65800.0
2015-01-30 12:45:00,42.01,42.02,41.98,42.01,116100.0,29.2089,29.2158,29.188,29.2089,116100.0
2015-01-30 12:50:00,42.0,42.03,41.98,42.02,167200.0,29.2019,29.2228,29.188,29.2158,167200.0
2015-01-30 12:55:00,42.02,42.07,42.0,42.05,62700.0,29.2158,29.2506,29.2019,29.2367,62700.0
2015-01-30 13:00:00,42.05,42.12,42.05,42.08,43400.0,29.2367,29.2853,29.2367,29.2575,43400.0
2015-01-30 13:05:00,42.09,42.1,42.06,42.09,37300.0,29.2645,29.2714,29.2436,29.2645,37300.0
2015-01-30 13:10:00,42.09,42.09,42.04,42.06,80100.0,29.2645,29.2645,29.2297,29.2436,80100.0
2015-01-30 13:15:00,42.05,42.06,42.0,42.02,49100.0,29.2367,29.2436,29.2019,29.2158,49100.0
2015-01-30 13:20:00,42.02,42.07,42.01,42.02,30500.0,29.2158,29.2506,29.2089,29.2158,30500.0
2015-01-30 13:25:00,42.01,42.08,42.01,42.06,28900.0,29.2089,29.2575,29.2089,29.2436,28900.0
2015-01-30 13:30:00,42.06,42.09,42.04,42.08,66300.0,29.2436,29.2645,29.2297,29.2575,66300.0
2015-01-30 13:35:00,42.08,42.09,42.03,42.04,67900.0,29.2575,29.2645,29.2228,29.2297,67900.0
2015-01-30 13:40:00,42.03,42.05,42.01,42.05,109100.0,29.2228,29.2367,29.2089,29.2367,109100.0
2015-01-30 13:45:00,42.05,42.15,42.04,42.15,81100.0,29.2367,29.3062,29.2297,29.3062,81100.0
2015-01-30 13:50:00,42.15,42.17,42.12,42.13,83500.0,29.3062,29.3201,29.2853,29.2923,83500.0
2015-01-30 13:55:00,42.13,42.19,42.1,42.19,112700.0,29.2923,29.334,29.2714,29.334,112700.0
2015-01-30 14:00:00,42.19,42.23,42.18,42.2,86500.0,29.334,29.3618,29.3271,29.341,86500.0
2015-01-30 14:05:00,42.2,42.27,42.18,42.27,68800.0,29.341,29.3896,29.3271,29.3896,68800.0
2015-01-30 14:10:00,42.27,42.27,42.18,42.21,88300.0,29.3896,29.3896,29.3271,29.3479,88300.0
2015-01-30 14:15:00,42.2,42.32,42.19,42.31,84500.0,29.341,29.4244,29.334,29.4174,84500.0
2015-01-30 14:20:00,42.31,42.38,42.3,42.37,49500.0,29.4174,29.4661,29.4105,29.4592,49500.0
2015-01-30 14:25:00,42.36,42.44,42.36,42.44,73200.0,29.4522,29.5078,29.4522,29.5078,73200.0
2015-01-30 14:30:00,42.44,42.48,42.39,42.4,101700.0,29.5078,29.5356,29.4731,29.48,101700.0
2015-01-30 14:35:00,42.4,42.43,42.37,42.4,98100.0,29.48,29.5009,29.4592,29.48,98100.0
2015-01-30 14:40:00,42.4,42.41,42.31,42.31,61900.0,29.48,29.487,29.4174,29.4174,61900.0
2015-01-30 14:45:00,42.31,42.33,42.23,42.25,93200.0,29.4174,29.4313,29.3618,29.3757,93200.0
2015-01-30 14:50:00,42.24,42.24,42.17,42.2,53300.0,29.3688,29.3688,29.3201,29.341,53300.0
2015-01-30 14:55:00,42.19,42.2,42.13,42.16,67900.0,29.334,29.341,29.2923,29.3132,67900.0
2015-01-30 15:00:00,42.16,42.22,42.12,42.13,78800.0,29.3132,29.3549,29.2853,29.2923,78800.0
2015-01-30 15:05:00,42.13,42.18,42.03,42.07,111500.0,29.2923,29.3271,29.2228,29.2506,111500.0
2015-01-30 15:10:00,42.07,42.15,42.06,42.15,123900.0,29.2506,29.3062,29.2436,29.3062,123900.0
2015-01-30 15:15:00,42.15,42.16,42.06,42.07,186600.0,29.3062,29.3132,29.2436,29.2506,186600.0
2015-01-30 15:20:00,42.07,42.11,41.98,42.09,302800.0,29.2506,29.2784,29.188,29.2645,302800.0
2015-01-30 15:25:00,42.08,42.17,42.03,42.14,126600.0,29.2575,29.3201,29.2228,29.2992,126600.0
2015-01-30 15:30:00,42.13,42.13,42.06,42.09,191800.0,29.2923,29.2923,29.2436,29.2645,191800.0
2015-01-30 15:35:00,42.09,42.16,42.06,42.09,138500.0,29.2645,29.3132,29.2436,29.2645,138500.0
2015-01-30 15:40:00,42.09,42.1,41.97,42.02,338100.0,29.2645,29.2714,29.181,29.2158,338100.0
2015-01-30 15:45:00,42.02,42.06,41.98,41.99,271100.0,29.2158,29.2436,29.188,29.195,271100.0
2015-01-30 15:50:00,42.0,42.01,41.93,41.95,287900.0,29.2019,29.2089,29.1532,29.1671,287900.0
2015-01-30 15:55:00,41.95,41.95,41.87,41.92,507000.0,29.1671,29.1671,29.1115,29.1463,507000.0
2015-02-02 09:30:00,42.2,42.27,42.0,42.11,136100.0,29.341,29.3896,29.2019,29.2784,136100.0
2015-02-02 09:35:00,42.12,42.23,42.12,42.18,34200.0,29.2853,29.3618,29.2853,29.3271,34200.0
2015-02-02 09:40:00,42.18,42.19,42.0,42.03,94300.0,29.3271,29.334,29.2019,29.2228,94300.0
2015-02-02 09:45:00,42.03,42.14,41.96,42.06,102900.0,29.2228,29.2992,29.1741,29.2436,102900.0
2015-02-02 09:50:00,42.06,42.07,41.97,42.03,79500.0,29.2436,29.2506,29.181,29.2228,79500.0
2015-02-02 09:55:00,42.03,42.08,42.0,42.02,113100.0,29.2228,29.2575,29.2019,29.2158,113100.0
2015-02-02 10:00:00,42.01,42.01,41.78,41.8,100800.0,29.2089,29.2089,29.0489,29.0628,100800.0
2015-02-02 10:05:00,41.8,41.8,41.7,41.75,122800.0,29.0628,29.0628,28.9933,29.0281,122800.0
2015-02-02 10:10:00,41.74,41.83,41.68,41.82,80000.0,29.0211,29.0837,28.9794,29.0768,80000.0
2015-02-02 10:15:00,41.82,41.9,41.82,41.89,59300.0,29.0768,29.1324,29.0768,29.1254,59300.0
2015-02-02 10:20:00,41.89,41.95,41.86,41.86,80100.0,29.1254,29.1671,29.1046,29.1046,80100.0
2015-02-02 10:25:00,41.86,41.97,41.86,41.95,69400.0,29.1046,29.181,29.1046,29.1671,69400.0
2015-02-02 10:30:00,41.95,42.0,41.87,41.91,83400.0,29.1671,29.2019,29.1115,29.1393,83400.0
2015-02-02 10:35:00,41.91,42.03,41.9,42.02,97100.0,29.1393,29.2228,29.1324,29.2158,97100.0
2015-02-02 10:40:00,42.03,42.12,42.03,42.11,55000.0,29.2228,29.2853,29.2228,29.2784,55000.0
2015-02-02 10:45:00,42.12,42.13,41.98,42.03,86000.0,29.2853,29.2923,29.188,29.2228,86000.0
2015-02-02 10:50:00,42.03,42.14,42.0,42.12,54200.0,29.2228,29.2992,29.2019,29.2853,54200.0
2015-02-02 10:55:00,42.11,42.14,42.05,42.11,45500.0,29.2784,29.2992,29.2367,29.2784,45500.0
2015-02-02 11:00:00,42.12,42.2,42.1,42.19,39100.0,29.2853,29.341,29.2714,29.334,39100.0
2015-02-02 11:05:00,42.19,42.22,42.15,42.2,67500.0,29.334,29.3549,29.3062,29.341,67500.0
2015-02-02 11:10:00,42.19,42.24,42.17,42.2,46500.0,29.334,29.3688,29.3201,29.341,46500.0
2015-02-02 11:15:00,42.2,42.21,42.15,42.16,27400.0,29.341,29.3479,29.3062,29.3132,27400.0
2015-02-02 11:20:00,42.16,42.21,42.14,42.18,35500.0,29.3132,29.3479,29.2992,29.3271,35500.0
2015-02-02 11:25:00,42.19,42.23,42.13,42.22,52500.0,29.334,29.3618,29.2923,29.3549,52500.0
2015-02-02 11:30:00,42.23,42.3,42.17,42.29,68400.0,29.3618,29.4105,29.3201,29.4035,68400.0
2015-02-02 11:35:00,42.29,42.37,42.29,42.33,39100.0,29.4035,29.4592,29.4035,29.4313,39100.0
2015-02-02 11:40:00,42.33,42.36,42.3,42.32,43900.0,29.4313,29.4522,29.4105,29.4244,43900.0
2015-02-02 11:45:00,42.33,42.37,42.32,42.34,50200.0,29.4313,29.4592,29.4244,29.4383,50200.0
2015-02-02 11:50:00,42.34,42.35,42.24,42.24,29700.0,29.4383,29.4453,29.3688,29.3688,29700.0
2015-02-02 11:55:00,42.24,42.26,42.16,42.2,71800.0,29.3688,29.3827,29.3132,29.341,71800.0
2015-02-02 12:00:00,42.21,42.25,42.07,42.11,61200.0,29.3479,29.3757,29.2506,29.2784,61200.0
2015-02-02 12:05:00,42.11,42.19,42.08,42.19,29600.0,29.2784,29.334,29.2575,29.334,29600.0
2015-02-02 12:10:00,42.18,42.19,42.14,42.14,22900.0,29.3271,29.334,29.2992,29.2992,22900.0
2015-02-02 12:15:00,42.15,42.25,42.15,42.25,31400.0,29.3062,29.3757,29.3062,29.3757,31400.0
2015-02-02 12:20:00,42.25,42.25,42.12,42.13,32400.0,29.3757,29.3757,29.2853,29.2923,32400.0
2015-02-02 12:25:00,42.13,42.22,42.11,42.22,44700.0,29.2923,29.3549,29.2784,29.3549,44700.0
2015-02-02 12:30:00,42.22,42.22,42.17,42.21,37900.0,29.3549,29.3549,29.3201,29.3479,37900.0
2015-02-02 12:35:00,42.22,42.24,42.16,42.18,37300.0,29.3549,29.3688,29.3132,29.3271,37300.0
2015-02-02 12:40:00,42.19,42.23,42.16,42.2,26000.0,29.334,29.3618,29.3132,29.341,26000.0
2015-02-02 12:45:00,42.2,42.21,42.05,42.06,40000.0,29.341,29.3479,29.2367,29.2436,40000.0
2015-02-02 12:50:00,42.06,42.11,42.05,42.09,20400.0,29.2436,29.2784,29.2367,29.2645,20400.0
2015-02-02 12:55:00,42.08,42.11,42.05,42.06,32100.0,29.2575,29.2784,29.2367,29.2436,32100.0
2015-02-02 13:00:00,42.06,42.06,41.99,42.01,33800.0,29.2436,29.2436,29.195,29.2089,33800.0
2015-02-02 13:05:00,42.02,42.08,42.02,42.08,19300.0,29.2158,29.2575,29.2158,29.2575,19300.0
2015-02-02 13:10:00,42.08,42.12,42.07,42.09,16500.0,29.2575,29.2853,29.2506,29.2645,16500.0
2015-02-02 13:15:00,42.09,42.12,42.05,42.09,27800.0,29.2645,29.2853,29.2367,29.2645,27800.0
2015-02-02 13:20:00,42.1,42.19,42.1,42.16,34100.0,29.2714,29.334,29.2714,29.3132,34100.0
2015-02-02 13:25:00,42.17,42.19,42.13,42.18,26700.0,29.3201,29.334,29.2923,29.3271,26700.0
2015-02-02 13:30:00,42.18,42.23,42.11,42.13,23800.0,29.3271,29.3618,29.2784,29.2923,23800.0
2015-02-02 13:35:00,42.12,42.13,42.05,42.05,35900.0,29.2853,29.2923,29.2367,29.2367,35900.0
2015-02-02 13:40:00,42.04,42.07,41.96,41.98,51000.0,29.2297,29.2506,29.1741,29.188,51000.0
2015-02-02 13:45:00,41.98,42.03,41.97,41.99,28200.0,29.188,29.2228,29.181,29.195,28200.0
2015-02-02 13:50:00,41.99,42.09,41.99,42.03,32400.0,29.195,29.2645,29.195,29.2228,32400.0
2015-02-02 13:55:00,42.03,42.05,41.98,42.01,36000.0,29.2228,29.2367,29.188,29.2089,36000.0
2015-02-02 14:00:00,42.01,42.05,41.98,42.03,26400.0,29.2089,29.2367,29.188,29.2228,26400.0
2015-02-02 14:05:00,42.03,42.08,42.02,42.05,22100.0,29.2228,29.2575,29.2158,29.2367,22100.0
2015-02-02 14:10:00,42.06,42.07,42.02,42.04,29100.0,29.2436,29.2506,29.2158,29.2297,29100.0
2015-02-02 14:15:00,42.05,42.11,42.04,42.11,26000.0,29.2367,29.2784,29.2297,29.2784,26000.0
2015-02-02 14:20:00,42.12,42.16,42.11,42.15,24500.0,29.2853,29.3132,29.2784,29.3062,24500.0
2015-02-02 14:25:00,42.14,42.19,42.11,42.19,26300.0,29.2992,29.334,29.2784,29.334,26300.0
2015-02-02 14:30:00,42.18,42.22,42.14,42.18,56800.0,29.3271,29.3549,29.2992,29.3271,56800.0
2015-02-02 14:35:00,42.18,42.19,42.1,42.14,54300.0,29.3271,29.334,29.2714,29.2992,54300.0
2015-02-02 14:40:00,42.14,42.19,42.12,42.17,81400.0,29.2992,29.334,29.2853,29.3201,81400.0
2015-02-02 14:45:00,42.17,42.19,42.12,42.15,70100.0,29.3201,29.334,29.2853,29.3062,70100.0
2015-02-02 14:50:00,42.15,42.26,42.15,42.22,59300.0,29.3062,29.3827,29.3062,29.3549,59300.0
2015-02-02 14:55:00,42.21,42.21,42.11,42.16,67200.0,29.3479,29.3479,29.2784,29.3132,67200.0
2015-02-02 15:00:00,42.16,42.2,42.14,42.19,96100.0,29.3132,29.341,29.2992,29.334,96100.0
2015-02-02 15:05:00,42.19,42.27,42.17,42.26,142600.0,29.334,29.3896,29.3201,29.3827,142600.0
2015-02-02 15:10:00,42.26,42.33,42.25,42.32,56600.0,29.3827,29.4313,29.3757,29.4244,56600.0
2015-02-02 15:15:00,42.33,42.36,42.3,42.36,113700.0,29.4313,29.4522,29.4105,29.4522,113700.0
2015-02-02 15:20:00,42.36,42.44,42.35,42.39,92900.0,29.4522,29.5078,29.4453,29.4731,92900.0
2015-02-02 15:25:00,42.39,42.44,42.37,42.43,60200.0,29.4731,29.5078,29.4592,29.5009,60200.0
2015-02-02 15:30:00,42.43,42.49,42.4,42.43,94300.0,29.5009,29.5426,29.48,29.5009,94300.0
2015-02-02 15:35:00,42.43,42.63,42.41,42.62,175100.0,29.5009,29.6399,29.487,29.633,175100.0
2015-02-02 15:40:00,42.62,42.78,42.61,42.73,232300.0,29.633,29.7442,29.626,29.7095,232300.0
2015-02-02 15:45:00,42.73,42.78,42.68,42.71,150800.0,29.7095,29.7442,29.6747,29.6956,150800.0
2015-02-02 15:50:00,42.71,42.73,42.66,42.69,192500.0,29.6956,29.7095,29.6608,29.6817,192500.0
2015-02-02 15:55:00,42.7,42.73,42.66,42.73,352300.0,29.6886,29.7095,29.6608,29.7095,352300.0
2015-02-03 09:30:00,42.47,43.3,42.47,43.26,226400.0,29.5287,30.1058,29.5287,30.078,226400.0
2015-02-03 09:35:00,43.26,43.33,43.15,43.29,96900.0,30.078,30.1266,30.0015,30.0988,96900.0
2015-02-03 09:40:00,43.29,43.38,43.26,43.3,100900.0,30.0988,30.1614,30.078,30.1058,100900.0
2015-02-03 09:45:00,43.3,43.34,43.24,43.27,115100.0,30.1058,30.1336,30.0641,30.0849,115100.0
2015-02-03 09:50:00,43.27,43.37,43.24,43.35,82100.0,30.0849,30.1544,30.0641,30.1405,82100.0
2015-02-03 09:55:00,43.36,43.55,43.36,43.54,77900.0,30.1475,30.2796,30.1475,30.2726,77900.0
2015-02-03 10:00:00,43.54,43.54,43.32,43.33,154300.0,30.2726,30.2726,30.1197,30.1266,154300.0
2015-02-03 10:05:00,43.34,43.42,43.32,43.33,63700.0,30.1336,30.1892,30.1197,30.1266,63700.0
2015-02-03 10:10:00,43.34,43.39,43.31,43.31,127700.0,30.1336,30.1683,30.1127,30.1127,127700.0
2015-02-03 10:15:00,43.31,43.35,43.24,43.29,82000.0,30.1127,30.1405,30.0641,30.0988,82000.0
2015-02-03 10:20:00,43.29,43.35,43.21,43.34,105600.0,30.0988,30.1405,30.0432,30.1336,105600.0
2015-02-03 10:25:00,43.34,43.38,43.29,43.34,75100.0,30.1336,30.1614,30.0988,30.1336,75100.0
2015-02-03 10:30:00,43.34,43.36,43.28,43.29,135400.0,30.1336,30.1475,30.0919,30.0988,135400.0
2015-02-03 10:35:00,43.29,43.33,43.27,43.31,78700.0,30.0988,30.1266,30.0849,30.1127,78700.0
2015-02-03 10:40:00,43.32,43.35,43.28,43.29,141500.0,30.1197,30.1405,30.0919,30.0988,141500.0
2015-02-03 10:45:00,43.29,43.35,43.25,43.3,65600.0,30.0988,30.1405,30.071,30.1058,65600.0
2015-02-03 10:50:00,43.3,43.3,43.16,43.18,95200.0,30.1058,30.1058,30.0084,30.0223,95200.0
2015-02-03 10:55:00,43.19,43.21,43.07,43.09,80000.0,30.0293,30.0432,29.9459,29.9598,80000.0
2015-02-03 11:00:00,43.08,43.2,43.07,43.13,109400.0,29.9528,30.0362,29.9459,29.9876,109400.0
2015-02-03 11:05:00,43.12,43.19,43.1,43.14,141500.0,29.9806,30.0293,29.9667,29.9945,141500.0
2015-02-03 11:10:00,43.14,43.19,43.09,43.15,75700.0,29.9945,30.0293,29.9598,30.0015,75700.0
2015-02-03 11:15:00,43.15,43.16,43.09,43.13,71800.0,30.0015,30.0084,29.9598,29.9876,71800.0
2015-02-03 11:20:00,43.13,43.19,43.12,43.16,61100.0,29.9876,30.0293,29.9806,30.0084,61100.0
2015-02-03 11:25:00,43.16,43.22,43.14,43.15,120600.0,30.0084,30.0502,29.9945,30.0015,120600.0
2015-02-03 11:30:00,43.16,43.2,43.13,43.16,157300.0,30.0084,30.0362,29.9876,30.0084,157300.0
2015-02-03 11:35:00,43.15,43.19,43.11,43.18,106000.0,30.0015,30.0293,29.9737,30.0223,106000.0
2015-02-03 11:40:00,43.18,43.21,43.09,43.2,121000.0,30.0223,30.0432,29.9598,30.0362,121000.0
2015-02-03 11:45:00,43.2,43.22,43.09,43.14,90700.0,30.0362,30.0502,29.9598,29.9945,90700.0
2015-02-03 11:50:00,43.15,43.16,43.04,43.05,103900.0,30.0015,30.0084,29.925,29.932,103900.0
2015-02-03 11:55:00,43.05,43.07,43.02,43.02,78500.0,29.932,29.9459,29.9111,29.9111,78500.0
2015-02-03 12:00:00,43.02,43.03,42.96,43.0,100700.0,29.9111,29.918,29.8694,29.8972,100700.0
2015-02-03 12:05:00,43.01,43.05,43.01,43.02,82900.0,29.9041,29.932,29.9041,29.9111,82900.0
2015-02-03 12:10:00,43.02,43.12,43.02,43.1,65200.0,29.9111,29.9806,29.9111,29.9667,65200.0
2015-02-03 12:15:00,43.09,43.12,43.06,43.07,35300.0,29.9598,29.9806,29.9389,29.9459,35300.0
2015-02-03 12:20:00,43.08,43.12,43.0,43.01,59600.0,29.9528,29.9806,29.8972,29.9041,59600.0
2015-02-03 12:25:00,43.02,43.08,43.01,43.06,48200.0,29.9111,29.9528,29.9041,29.9389,48200.0
2015-02-03 12:30:00,43.06,43.06,43.0,43.03,42800.0,29.9389,29.9389,29.8972,29.918,42800.0
2015-02-03 12:35:00,43.02,43.04,42.95,42.99,70600.0,29.9111,29.925,29.8624,29.8902,70600.0
2015-02-03 12:40:00,43.0,43.06,43.0,43.06,58200.0,29.8972,29.9389,29.8972,29.9389,58200.0
2015-02-03 12:45:00,43.05,43.09,43.03,43.05,56300.0,29.932,29.9598,29.918,29.932,56300.0
2015-02-03 12:50:00,43.05,43.07,43.01,43.06,54500.0,29.932,29.9459,29.9041,29.9389,54500.0
2015-02-03 12:55:00,43.06,43.09,43.0,43.03,51800.0,29.9389,29.9598,29.8972,29.918,51800.0
2015-02-03 13:00:00,43.04,43.09,43.01,43.03,54400.0,29.925,29.9598,29.9041,29.918,54400.0
2015-02-03 13:05:00,43.04,43.07,43.0,43.04,49900.0,29.925,29.9459,29.8972,29.925,49900.0
2015-02-03 13:10:00,43.04,43.11,43.0,43.07,49200.0,29.925,29.9737,29.8972,29.9459,49200.0
2015-02-03 13:15:00,43.08,43.1,43.05,43.1,26600.0,29.9528,29.9667,29.932,29.9667,26600.0
2015-02-03 13:20:00,43.1,43.19,43.1,43.11,59100.0,29.9667,30.0293,29.9667,29.9737,59100.0
2015-02-03 13:25:00,43.12,43.15,43.08,43.13,51900.0,29.9806,30.0015,29.9528,29.9876,51900.0
2015-02-03 13:30:00,43.13,43.19,43.13,43.14,36800.0,29.9876,30.0293,29.9876,29.9945,36800.0
2015-02-03 13:35:00,43.14,43.17,43.08,43.1,42300.0,29.9945,30.0154,29.9528,29.9667,42300.0
2015-02-03 13:40:00,43.09,43.13,43.08,43.11,66500.0,29.9598,29.9876,29.9528,29.9737,66500.0
2015-02-03 13:45:00,43.11,43.15,43.1,43.12,29500.0,29.9737,30.0015,29.9667,29.9806,29500.0
2015-02-03 13:50:00,43.13,43.19,43.11,43.19,81700.0,29.9876,30.0293,29.9737,30.0293,81700.0
2015-02-03 13:55:00,43.18,43.28,43.17,43.26,48700.0,30.0223,30.0919,30.0154,30.078,48700.0
2015-02-03 14:00:00,43.26,43.32,43.25,43.27,61800.0,30.078,30.1197,30.071,30.0849,61800.0
2015-02-03 14:05:00,43.28,43.29,43.23,43.23,83100.0,30.0919,30.0988,30.0571,30.0571,83100.0
2015-02-03 14:10:00,43.23,43.27,43.22,43.24,69700.0,30.0571,30.0849,30.0502,30.0641,69700.0
2015-02-03 14:15:00,43.24,43.25,43.2,43.21,35300.0,30.0641,30.071,30.0362,30.0432,35300.0
2015-02-03 14:20:00,43.21,43.25,43.19,43.2,48800.0,30.0432,30.071,30.0293,30.0362,48800.0
2015-02-03 14:25:00,43.19,43.21,43.17,43.17,50300.0,30.0293,30.0432,30.0154,30.0154,50300.0
2015-02-03 14:30:00,43.18,43.19,43.15,43.17,44600.0,30.0223,30.0293,30.0015,30.0154,44600.0
2015-02-03 14:35:00,43.17,43.18,43.12,43.18,45300.0,30.0154,30.0223,29.9806,30.0223,45300.0
2015-02-03 14:40:00,43.18,43.19,43.12,43.14,77500.0,30.0223,30.0293,29.9806,29.9945,77500.0
2015-02-03 14:45:00,43.14,43.17,43.12,43.16,56800.0,29.9945,30.0154,29.9806,30.0084,56800.0
2015-02-03 14:50:00,43.17,43.21,43.15,43.18,58600.0,30.0154,30.0432,30.0015,30.0223,58600.0
2015-02-03 14:55:00,43.19,43.24,43.18,43.24,26100.0,30.0293,30.0641,30.0223,30.0641,26100.0
2015-02-03 15:00:00,43.24,43.29,43.23,43.27,67100.0,30.0641,30.0988,30.0571,30.0849,67100.0
2015-02-03 15:05:00,43.27,43.27,43.2,43.21,129000.0,30.0849,30.0849,30.0362,30.0432,129000.0
2015-02-03 15:10:00,43.22,43.22,43.14,43.17,134000.0,30.0502,30.0502,29.9945,30.0154,134000.0
2015-02-03 15:15:00,43.17,43.19,43.15,43.15,92000.0,30.0154,30.0293,30.0015,30.0015,92000.0
2015-02-03 15:20:00,43.15,43.2,43.15,43.19,101000.0,30.0015,30.0362,30.0015,30.0293,101000.0
2015-02-03 15:25:00,43.19,43.19,43.12,43.15,119900.0,30.0293,30.0293,29.9806,30.0015,119900.0
2015-02-03 15:30:00,43.16,43.18,43.1,43.11,198500.0,30.0084,30.0223,29.9667,29.9737,198500.0
2015-02-03 15:35:00,43.11,43.22,43.11,43.22,120100.0,29.9737,30.0502,29.9737,30.0502,120100.0
2015-02-03 15:40:00,43.22,43.28,43.21,43.27,161800.0,30.0502,30.0919,30.0432,30.0849,161800.0
2015-02-03 15:45:00,43.28,43.3,43.25,43.3,210000.0,30.0919,30.1058,30.071,30.1058,210000.0
2015-02-03 15:50:00,43.3,43.33,43.29,43.31,286200.0,30.1058,30.1266,30.0988,30.1127,286200.0
2015-02-03 15:55:00,43.31,43.31,43.26,43.3,512300.0,30.1127,30.1127,30.078,30.1058,512300.0
2015-02-04 09:30:00,43.14,43.32,43.14,43.19,126000.0,29.9945,30.1197,29.9945,30.0293,126000.0
2015-02-04 09:35:00,43.19,43.39,43.19,43.36,85300.0,30.0293,30.1683,30.0293,30.1475,85300.0
2015-02-04 09:40:00,43.35,43.44,43.32,43.39,92900.0,30.1405,30.2031,30.1197,30.1683,92900.0
2015-02-04 09:45:00,43.38,43.46,43.37,43.42,81400.0,30.1614,30.217,30.1544,30.1892,81400.0
2015-02-04 09:50:00,43.43,43.45,43.37,43.41,148000.0,30.1962,30.2101,30.1544,30.1823,148000.0
2015-02-04 09:55:00,43.41,43.45,43.37,43.38,137800.0,30.1823,30.2101,30.1544,30.1614,137800.0
2015-02-04 10:00:00,43.38,43.5,43.37,43.49,117600.0,30.1614,30.2448,30.1544,30.2379,117600.0
2015-02-04 10:05:00,43.49,43.52,43.42,43.48,113000.0,30.2379,30.2587,30.1892,30.2309,113000.0
2015-02-04 10:10:00,43.49,43.5,43.42,43.44,126100.0,30.2379,30.2448,30.1892,30.2031,126100.0
2015-02-04 10:15:00,43.44,43.51,43.42,43.48,95100.0,30.2031,30.2518,30.1892,30.2309,95100.0
2015-02-04 10:20:00,43.48,43.52,43.43,43.44,95100.0,30.2309,30.2587,30.1962,30.2031,95100.0
2015-02-04 10:25:00,43.45,43.49,43.39,43.39,93300.0,30.2101,30.2379,30.1683,30.1683,93300.0
2015-02-04 10:30:00,43.39,43.46,43.36,43.46,111300.0,30.1683,30.217,30.1475,30.217,111300.0
2015-02-04 10:35:00,43.45,43.46,43.31,43.38,109200.0,30.2101,30.217,30.1127,30.1614,109200.0
2015-02-04 10:40:00,43.37,43.51,43.32,43.49,136600.0,30.1544,30.2518,30.1197,30.2379,136600.0
2015-02-04 10:45:00,43.5,43.54,43.47,43.54,122200.0,30.2448,30.2726,30.224,30.2726,122200.0
2015-02-04 10:50:00,43.54,43.55,43.5,43.53,112000.0,30.2726,30.2796,30.2448,30.2657,112000.0
2015-02-04 10:55:00,43.53,43.59,43.5,43.55,97600.0,30.2657,30.3074,30.2448,30.2796,97600.0
2015-02-04 11:00:00,43.54,43.56,43.48,43.54,133200.0,30.2726,30.2865,30.2309,30.2726,133200.0
2015-02-04 11:05:00,43.53,43.55,43.49,43.55,113000.0,30.2657,30.2796,30.2379,30.2796,113000.0
2015-02-04 11:10:00,43.55,43.56,43.47,43.54,127400.0,30.2796,30.2865,30.224,30.2726,127400.0
2015-02-04 11:15:00,43.54,43.57,43.52,43.56,150200.0,30.2726,30.2935,30.2587,30.2865,150200.0
2015-02-04 11:20:00,43.57,43.62,43.56,43.62,122900.0,30.2935,30.3283,30.2865,30.3283,122900.0
2015-02-04 11:25:00,43.61,43.67,43.6,43.62,154100.0,30.3213,30.363,30.3144,30.3283,154100.0
2015-02-04 11:30:00,43.64,43.68,43.6,43.68,179700.0,30.3422,30.37,30.3144,30.37,179700.0
2015-02-04 11:35:00,43.69,43.77,43.66,43.74,160600.0,30.3769,30.4326,30.3561,30.4117,160600.0
2015-02-04 11:40:00,43.75,43.8,43.71,43.8,145300.0,30.4187,30.4534,30.3908,30.4534,145300.0
2015-02-04 11:45:00,43.79,43.8,43.74,43.75,98600.0,30.4465,30.4534,30.4117,30.4187,98600.0
2015-02-04 11:50:00,43.75,43.75,43.65,43.71,108800.0,30.4187,30.4187,30.3491,30.3908,108800.0
2015-02-04 11:55:00,43.7,43.73,43.67,43.69,107800.0,30.3839,30.4047,30.363,30.3769,107800.0
2015-02-04 12:00:00,43.69,43.69,43.65,43.67,107500.0,30.3769,30.3769,30.3491,30.363,107500.0
2015-02-04 12:05:00,43.66,43.7,43.66,43.67,80500.0,30.3561,30.3839,30.3561,30.363,80500.0
2015-02-04 12:10:00,43.68,43.68,43.63,43.65,81300.0,30.37,30.37,30.3352,30.3491,81300.0
2015-02-04 12:15:00,43.64,43.66,43.6,43.64,118100.0,30.3422,30.3561,30.3144,30.3422,118100.0
2015-02-04 12:20:00,43.64,43.64,43.6,43.63,67100.0,30.3422,30.3422,30.3144,30.3352,67100.0
2015-02-04 12:25:00,43.64,43.64,43.56,43.57,112900.0,30.3422,30.3422,30.2865,30.2935,112900.0
2015-02-04 12:30:00,43.57,43.59,43.54,43.57,54700.0,30.2935,30.3074,30.2726,30.2935,54700.0
2015-02-04 12:35:00,43.57,43.58,43.53,43.54,53400.0,30.2935,30.3005,30.2657,30.2726,53400.0
2015-02-04 12:40:00,43.54,43.55,43.47,43.49,52400.0,30.2726,30.2796,30.224,30.2379,52400.0
2015-02-04 12:45:00,43.49,43.53,43.48,43.53,39300.0,30.2379,30.2657,30.2309,30.2657,39300.0
2015-02-04 12:50:00,43.53,43.55,43.51,43.52,38000.0,30.2657,30.2796,30.2518,30.2587,38000.0
2015-02-04 12:55:00,43.52,43.55,43.52,43.53,36700.0,30.2587,30.2796,30.2587,30.2657,36700.0
2015-02-04 13:00:00,43.54,43.6,43.52,43.57,42800.0,30.2726,30.3144,30.2587,30.2935,42800.0
2015-02-04 13:05:00,43.56,43.63,43.56,43.62,39200.0,30.2865,30.3352,30.2865,30.3283,39200.0
2015-02-04 13:10:00,43.63,43.64,43.6,43.62,31200.0,30.3352,30.3422,30.3144,30.3283,31200.0
2015-02-04 13:15:00,43.62,43.66,43.61,43.61,42300.0,30.3283,30.3561,30.3213,30.3213,42300.0
2015-02-04 13:20:00,43.61,43.62,43.58,43.62,35500.0,30.3213,30.3283,30.3005,30.3283,35500.0
2015-02-04 13:25:00,43.62,43.68,43.62,43.68,59000.0,30.3283,30.37,30.3283,30.37,59000.0
2015-02-04 13:30:00,43.68,43.72,43.67,43.69,70200.0,30.37,30.3978,30.363,30.3769,70200.0
2015-02-04 13:35:00,43.69,43.71,43.65,43.66,49600.0,30.3769,30.3908,30.3491,30.3561,49600.0
2015-02-04 13:40:00,43.66,43.68,43.65,43.68,35200.0,30.3561,30.37,30.3491,30.37,35200.0
2015-02-04 13:45:00,43.68,43.7,43.66,43.69,52800.0,30.37,30.3839,30.3561,30.3769,52800.0
2015-02-04 13:50:00,43.68,43.7,43.64,43.66,41000.0,30.37,30.3839,30.3422,30.3561,41000.0
2015-02-04 13:55:00,43.66,43.66,43.59,43.66,47300.0,30.3561,30.3561,30.3074,30.3561,47300.0
2015-02-04 14:00:00,43.66,43.71,43.65,43.7,51800.0,30.3561,30.3908,30.3491,30.3839,51800.0
2015-02-04 14:05:00,43.7,43.7,43.6,43.62,73000.0,30.3839,30.3839,30.3144,30.3283,73000.0
2015-02-04 14:10:00,43.62,43.64,43.58,43.58,44800.0,30.3283,30.3422,30.3005,30.3005,44800.0
2015-02-04 14:15:00,43.59,43.63,43.58,43.59,73900.0,30.3074,30.3352,30.3005,30.3074,73900.0
2015-02-04 14:20:00,43.59,43.66,43.59,43.64,58700.0,30.3074,30.3561,30.3074,30.3422,58700.0
2015-02-04 14:25:00,43.63,43.69,43.63,43.68,47200.0,30.3352,30.3769,30.3352,30.37,47200.0
2015-02-04 14:30:00,43.68,43.68,43.61,43.62,74900.0,30.37,30.37,30.3213,30.3283,74900.0
2015-02-04 14:35:00,43.62,43.7,43.62,43.69,56100.0,30.3283,30.3839,30.3283,30.3769,56100.0
2015-02-04 14:40:00,43.69,43.73,43.68,43.72,49300.0,30.3769,30.4047,30.37,30.3978,49300.0
2015-02-04 14:45:00,43.71,43.77,43.71,43.75,44500.0,30.3908,30.4326,30.3908,30.4187,44500.0
2015-02-04 14:50:00,43.76,43.8,43.71,43.8,132600.0,30.4256,30.4534,30.3908,30.4534,132600.0
2015-02-04 14:55:00,43.8,43.81,43.76,43.79,96600.0,30.4534,30.4604,30.4256,30.4465,96600.0
2015-02-04 15:00:00,43.79,43.79,43.73,43.75,100200.0,30.4465,30.4465,30.4047,30.4187,100200.0
2015-02-04 15:05:00,43.75,43.8,43.75,43.8,97000.0,30.4187,30.4534,30.4187,30.4534,97000.0
2015-02-04 15:10:00,43.8,43.8,43.74,43.79,70900.0,30.4534,30.4534,30.4117,30.4465,70900.0
2015-02-04 15:15:00,43.79,43.87,43.79,43.83,217600.0,30.4465,30.5021,30.4465,30.4743,217600.0
2015-02-04 15:20:00,43.83,43.83,43.79,43.82,134500.0,30.4743,30.4743,30.4465,30.4673,134500.0
2015-02-04 15:25:00,43.82,43.88,43.81,43.88,105400.0,30.4673,30.509,30.4604,30.509,105400.0
2015-02-04 15:30:00,43.88,43.95,43.87,43.94,246900.0,30.509,30.5577,30.5021,30.5508,246900.0
2015-02-04 15:35:00,43.94,43.95,43.81,43.81,182300.0,30.5508,30.5577,30.4604,30.4604,182300.0
2015-02-04 15:40:00,43.81,43.83,43.66,43.66,352500.0,30.4604,30.4743,30.3561,30.3561,352500.0
2015-02-04 15:45:00,43.66,43.68,43.51,43.6,434900.0,30.3561,30.37,30.2518,30.3144,434900.0
2015-02-04 15:50:00,43.6,43.61,43.5,43.56,273700.0,30.3144,30.3213,30.2448,30.2865,273700.0
2015-02-04 15:55:00,43.56,43.58,43.51,43.58,465500.0,30.2865,30.3005,30.2518,30.3005,465500.0
2015-02-05 09:30:00,43.75,43.92,43.62,43.85,116200.0,30.4187,30.5368,30.3283,30.4882,116200.0
2015-02-05 09:35:00,43.83,43.85,43.7,43.83,177700.0,30.4743,30.4882,30.3839,30.4743,177700.0
2015-02-05 09:40:00,43.83,43.9,43.77,43.88,123400.0,30.4743,30.5229,30.4326,30.509,123400.0
2015-02-05 09:45:00,43.88,43.98,43.88,43.96,83600.0,30.509,30.5786,30.509,30.5647,83600.0
2015-02-05 09:50:00,43.97,43.99,43.92,43.99,96100.0,30.5716,30.5855,30.5368,30.5855,96100.0
2015-02-05 09:55:00,43.99,44.03,43.97,44.03,85700.0,30.5855,30.6133,30.5716,30.6133,85700.0
2015-02-05 10:00:00,44.03,44.1,43.94,44.09,62800.0,30.6133,30.662,30.5508,30.655,62800.0
2015-02-05 10:05:00,44.09,44.14,44.08,44.11,172700.0,30.655,30.6898,30.6481,30.669,172700.0
2015-02-05 10:10:00,44.1,44.13,44.06,44.07,84700.0,30.662,30.6829,30.6342,30.6411,84700.0
2015-02-05 10:15:00,44.07,44.13,44.06,44.11,106600.0,30.6411,30.6829,30.6342,30.669,106600.0
2015-02-05 10:20:00,44.11,44.12,44.01,44.05,23400.0,30.669,30.6759,30.5994,30.6272,23400.0
2015-02-05 10:25:00,44.04,44.11,44.03,44.09,26700.0,30.6203,30.669,30.6133,30.655,26700.0
2015-02-05 10:30:00,44.08,44.08,44.0,44.02,45400.0,30.6481,30.6481,30.5925,30.6064,45400.0
2015-02-05 10:35:00,44.03,44.08,44.0,44.06,28900.0,30.6133,30.6481,30.5925,30.6342,28900.0
2015-02-05 10:40:00,44.07,44.09,44.03,44.07,36500.0,30.6411,30.655,30.6133,30.6411,36500.0
2015-02-05 10:45:00,44.07,44.1,44.04,44.08,57500.0,30.6411,30.662,30.6203,30.6481,57500.0
2015-02-05 10:50:00,44.08,44.09,44.02,44.04,47800.0,30.6481,30.655,30.6064,30.6203,47800.0
2015-02-05 10:55:00,44.03,44.06,44.0,44.0,104000.0,30.6133,30.6342,30.5925,30.5925,104000.0
2015-02-05 11:00:00,43.99,44.02,43.98,43.98,50800.0,30.5855,30.6064,30.5786,30.5786,50800.0
2015-02-05 11:05:00,43.98,44.03,43.98,43.99,78000.0,30.5786,30.6133,30.5786,30.5855,78000.0
2015-02-05 11:10:00,44.0,44.02,43.98,43.99,144600.0,30.5925,30.6064,30.5786,30.5855,144600.0
2015-02-05 11:15:00,43.99,44.0,43.93,43.94,58900.0,30.5855,30.5925,30.5438,30.5508,58900.0
2015-02-05 11:20:00,43.94,43.98,43.93,43.96,26300.0,30.5508,30.5786,30.5438,30.5647,26300.0
2015-02-05 11:25:00,43.96,43.98,43.93,43.95,23700.0,30.5647,30.5786,30.5438,30.5577,23700.0
2015-02-05 11:30:00,43.96,44.0,43.95,43.98,48900.0,30.5647,30.5925,30.5577,30.5786,48900.0
2015-02-05 11:35:00,43.98,44.0,43.96,43.98,49600.0,30.5786,30.5925,30.5647,30.5786,49600.0
2015-02-05 11:40:00,43.98,43.98,43.88,43.91,41200.0,30.5786,30.5786,30.509,30.5299,41200.0
2015-02-05 11:45:00,43.91,43.96,43.91,43.94,30000.0,30.5299,30.5647,30.5299,30.5508,30000.0
2015-02-05 11:50:00,43.93,43.95,43.89,43.9,25300.0,30.5438,30.5577,30.516,30.5229,25300.0
2015-02-05 11:55:00,43.9,43.99,43.9,43.97,66600.0,30.5229,30.5855,30.5229,30.5716,66600.0
2015-02-05 12:00:00,43.97,44.0,43.96,43.97,23900.0,30.5716,30.5925,30.5647,30.5716,23900.0
2015-02-05 12:05:00,43.97,43.97,43.93,43.94,21600.0,30.5716,30.5716,30.5438,30.5508,21600.0
2015-02-05 12:10:00,43.96,43.97,43.92,43.93,33800.0,30.5647,30.5716,30.5368,30.5438,33800.0
2015-02-05 12:15:00,43.92,43.97,43.91,43.92,17700.0,30.5368,30.5716,30.5299,30.5368,17700.0
2015-02-05 12:20:00,43.93,43.94,43.89,43.91,15900.0,30.5438,30.5508,30.516,30.5299,15900.0
2015-02-05 12:25:00,43.89,43.94,43.89,43.93,22900.0,30.516,30.5508,30.516,30.5438,22900.0
2015-02-05 12:30:00,43.93,43.96,43.93,43.94,17100.0,30.5438,30.5647,30.5438,30.5508,17100.0
2015-02-05 12:35:00,43.94,43.97,43.92,43.95,20500.0,30.5508,30.5716,30.5368,30.5577,20500.0
2015-02-05 12:40:00,43.96,43.99,43.96,43.98,15200.0,30.5647,30.5855,30.5647,30.5786,15200.0
2015-02-05 12:45:00,43.98,44.0,43.93,43.94,25500.0,30.5786,30.5925,30.5438,30.5508,25500.0
2015-02-05 12:50:00,43.93,43.95,43.86,43.88,39400.0,30.5438,30.5577,30.4951,30.509,39400.0
2015-02-05 12:55:00,43.88,43.89,43.86,43.88,21400.0,30.509,30.516,30.4951,30.509,21400.0
2015-02-05 13:00:00,43.89,43.92,43.87,43.9,25200.0,30.516,30.5368,30.5021,30.5229,25200.0
2015-02-05 13:05:00,43.9,43.93,43.89,43.93,17500.0,30.5229,30.5438,30.516,30.5438,17500.0
2015-02-05 13:10:00,43.92,43.97,43.92,43.96,20000.0,30.5368,30.5716,30.5368,30.5647,20000.0
2015-02-05 13:15:00,43.96,44.0,43.95,43.99,24200.0,30.5647,30.5925,30.5577,30.5855,24200.0
2015-02-05 13:20:00,43.99,44.01,43.97,43.98,50100.0,30.5855,30.5994,30.5716,30.5786,50100.0
2015-02-05 13:25:00,43.99,44.0,43.98,43.99,26600.0,30.5855,30.5925,30.5786,30.5855,26600.0
2015-02-05 13:30:00,43.99,44.01,43.98,44.0,74900.0,30.5855,30.5994,30.5786,30.5925,74900.0
2015-02-05 13:35:00,44.0,44.01,43.98,44.0,37400.0,30.5925,30.5994,30.5786,30.5925,37400.0
2015-02-05 13:40:00,44.01,44.03,44.01,44.02,29100.0,30.5994,30.6133,30.5994,30.6064,29100.0
2015-02-05 13:45:00,44.02,44.04,44.01,44.04,43800.0,30.6064,30.6203,30.5994,30.6203,43800.0
2015-02-05 13:50:00,44.04,44.05,44.02,44.02,72500.0,30.6203,30.6272,30.6064,30.6064,72500.0
2015-02-05 13:55:00,44.02,44.04,44.0,44.02,60200.0,30.6064,30.6203,30.5925,30.6064,60200.0
2015-02-05 14:00:00,44.02,44.02,43.95,43.99,28900.0,30.6064,30.6064,30.5577,30.5855,28900.0
2015-02-05 14:05:00,43.98,43.99,43.97,43.98,23400.0,30.5786,30.5855,30.5716,30.5786,23400.0
2015-02-05 14:10:00,43.99,44.05,43.98,44.02,52400.0,30.5855,30.6272,30.5786,30.6064,52400.0
2015-02-05 14:15:00,44.02,44.03,43.98,44.01,57600.0,30.6064,30.6133,30.5786,30.5994,57600.0
2015-02-05 14:20:00,44.01,44.01,43.97,43.98,42000.0,30.5994,30.5994,30.5716,30.5786,42000.0
2015-02-05 14:25:00,43.98,44.0,43.95,43.98,51500.0,30.5786,30.5925,30.5577,30.5786,51500.0
2015-02-05 14:30:00,43.98,44.0,43.94,43.99,67000.0,30.5786,30.5925,30.5508,30.5855,67000.0
2015-02-05 14:35:00,44.0,44.0,43.97,43.99,27300.0,30.5925,30.5925,30.5716,30.5855,27300.0
2015-02-05 14:40:00,43.99,43.99,43.94,43.94,30200.0,30.5855,30.5855,30.5508,30.5508,30200.0
2015-02-05 14:45:00,43.94,43.95,43.92,43.95,36400.0,30.5508,30.5577,30.5368,30.5577,36400.0
2015-02-05 14:50:00,43.95,43.98,43.94,43.98,43700.0,30.5577,30.5786,30.5508,30.5786,43700.0
2015-02-05 14:55:00,43.98,44.0,43.95,44.0,34600.0,30.5786,30.5925,30.5577,30.5925,34600.0
2015-02-05 15:00:00,44.0,44.01,43.98,43.99,91000.0,30.5925,30.5994,30.5786,30.5855,91000.0
2015-02-05 15:05:00,43.99,44.0,43.97,43.98,97800.0,30.5855,30.5925,30.5716,30.5786,97800.0
2015-02-05 15:10:00,43.99,43.99,43.94,43.97,57700.0,30.5855,30.5855,30.5508,30.5716,57700.0
2015-02-05 15:15:00,43.96,43.97,43.94,43.97,49200.0,30.5647,30.5716,30.5508,30.5716,49200.0
2015-02-05 15:20:00,43.97,44.02,43.97,44.0,55300.0,30.5716,30.6064,30.5716,30.5925,55300.0
2015-02-05 15:25:00,44.0,44.04,43.99,44.03,168400.0,30.5925,30.6203,30.5855,30.6133,168400.0
2015-02-05 15:30:00,44.04,44.04,44.0,44.02,183600.0,30.6203,30.6203,30.5925,30.6064,183600.0
2015-02-05 15:35:00,44.02,44.03,44.0,44.02,172900.0,30.6064,30.6133,30.5925,30.6064,172900.0
2015-02-05 15:40:00,44.02,44.02,43.98,43.99,151800.0,30.6064,30.6064,30.5786,30.5855,151800.0
2015-02-05 15:45:00,43.98,44.0,43.96,43.98,117000.0,30.5786,30.5925,30.5647,30.5786,117000.0
2015-02-05 15:50:00,43.99,44.0,43.97,43.99,179700.0,30.5855,30.5925,30.5716,30.5855,179700.0
2015-02-05 15:55:00,43.99,44.0,43.94,43.99,532400.0,30.5855,30.5925,30.5508,30.5855,532400.0
2015-02-06 09:30:00,44.31,44.38,44.24,44.36,198100.0,30.808,30.8567,30.7593,30.8428,198100.0
2015-02-06 09:35:00,44.36,44.66,44.34,44.63,169800.0,30.8428,31.0514,30.8289,31.0305,169800.0
2015-02-06 09:40:00,44.63,44.77,44.63,44.74,204400.0,31.0305,31.1278,31.0305,31.107,204400.0
2015-02-06 09:45:00,44.75,44.75,44.67,44.72,113700.0,31.1139,31.1139,31.0583,31.0931,113700.0
2015-02-06 09:50:00,44.72,44.74,44.6,44.68,122200.0,31.0931,31.107,31.0096,31.0653,122200.0
2015-02-06 09:55:00,44.68,44.72,44.61,44.71,100100.0,31.0653,31.0931,31.0166,31.0861,100100.0
2015-02-06 10:00:00,44.71,44.75,44.68,44.73,76000.0,31.0861,31.1139,31.0653,31.1,76000.0
2015-02-06 10:05:00,44.73,44.83,44.73,44.78,90900.0,31.1,31.1696,31.1,31.1348,90900.0
2015-02-06 10:10:00,44.78,44.84,44.77,44.83,102300.0,31.1348,31.1765,31.1278,31.1696,102300.0
2015-02-06 10:15:00,44.83,44.89,44.81,44.87,185100.0,31.1696,31.2113,31.1557,31.1974,185100.0
2015-02-06 10:20:00,44.86,44.86,44.75,44.79,86100.0,31.1904,31.1904,31.1139,31.1417,86100.0
2015-02-06 10:25:00,44.8,44.8,44.74,44.76,161400.0,31.1487,31.1487,31.107,31.1209,161400.0
2015-02-06 10:30:00,44.76,44.86,44.74,44.85,113800.0,31.1209,31.1904,31.107,31.1835,113800.0
2015-02-06 10:35:00,44.85,44.87,44.83,44.85,73600.0,31.1835,31.1974,31.1696,31.1835,73600.0
2015-02-06 10:40:00,44.85,44.9,44.85,44.87,80000.0,31.1835,31.2182,31.1835,31.1974,80000.0
2015-02-06 10:45:00,44.87,44.9,44.86,44.89,42300.0,31.1974,31.2182,31.1904,31.2113,42300.0
2015-02-06 10:50:00,44.89,44.9,44.85,44.87,61900.0,31.2113,31.2182,31.1835,31.1974,61900.0
2015-02-06 10:55:00,44.87,44.9,44.86,44.86,60300.0,31.1974,31.2182,31.1904,31.1904,60300.0
2015-02-06 11:00:00,44.85,44.9,44.84,44.87,86600.0,31.1835,31.2182,31.1765,31.1974,86600.0
2015-02-06 11:05:00,44.87,44.88,44.84,44.87,61300.0,31.1974,31.2043,31.1765,31.1974,61300.0
2015-02-06 11:10:00,44.88,44.89,44.84,44.84,39400.0,31.2043,31.2113,31.1765,31.1765,39400.0
2015-02-06 11:15:00,44.84,44.9,44.83,44.86,70000.0,31.1765,31.2182,31.1696,31.1904,70000.0
2015-02-06 11:20:00,44.87,44.89,44.86,44.88,40400.0,31.1974,31.2113,31.1904,31.2043,40400.0
2015-02-06 11:25:00,44.88,44.89,44.84,44.88,60600.0,31.2043,31.2113,31.1765,31.2043,60600.0
2015-02-06 11:30:00,44.88,44.89,44.84,44.85,23200.0,31.2043,31.2113,31.1765,31.1835,23200.0
2015-02-06 11:35:00,44.84,44.87,44.81,44.86,40100.0,31.1765,31.1974,31.1557,31.1904,40100.0
2015-02-06 11:40:00,44.86,44.86,44.8,44.86,30600.0,31.1904,31.1904,31.1487,31.1904,30600.0
2015-02-06 11:45:00,44.86,44.89,44.83,44.88,34500.0,31.1904,31.2113,31.1696,31.2043,34500.0
2015-02-06 11:50:00,44.88,44.9,44.84,44.84,37800.0,31.2043,31.2182,31.1765,31.1765,37800.0
2015-02-06 11:55:00,44.83,44.85,44.81,44.84,24000.0,31.1696,31.1835,31.1557,31.1765,24000.0
2015-02-06 12:00:00,44.84,44.86,44.82,44.85,43600.0,31.1765,31.1904,31.1626,31.1835,43600.0
2015-02-06 12:05:00,44.85,44.86,44.8,44.83,25700.0,31.1835,31.1904,31.1487,31.1696,25700.0
2015-02-06 12:10:00,44.84,44.85,44.81,44.85,26800.0,31.1765,31.1835,31.1557,31.1835,26800.0
2015-02-06 12:15:00,44.86,44.86,44.82,44.82,36400.0,31.1904,31.1904,31.1626,31.1626,36400.0
2015-02-06 12:20:00,44.82,44.86,44.82,44.84,31100.0,31.1626,31.1904,31.1626,31.1765,31100.0
2015-02-06 12:25:00,44.85,44.86,44.82,44.83,38600.0,31.1835,31.1904,31.1626,31.1696,38600.0
2015-02-06 12:30:00,44.82,44.83,44.8,44.8,102000.0,31.1626,31.1696,31.1487,31.1487,102000.0
2015-02-06 12:35:00,44.8,44.81,44.78,44.79,63700.0,31.1487,31.1557,31.1348,31.1417,63700.0
2015-02-06 12:40:00,44.79,44.8,44.71,44.71,47100.0,31.1417,31.1487,31.0861,31.0861,47100.0
2015-02-06 12:45:00,44.71,44.75,44.67,44.74,64900.0,31.0861,31.1139,31.0583,31.107,64900.0
2015-02-06 12:50:00,44.73,44.77,44.72,44.73,23000.0,31.1,31.1278,31.0931,31.1,23000.0
2015-02-06 12:55:00,44.74,44.8,44.73,44.79,25200.0,31.107,31.1487,31.1,31.1417,25200.0
2015-02-06 13:00:00,44.79,44.8,44.71,44.72,44100.0,31.1417,31.1487,31.0861,31.0931,44100.0
2015-02-06 13:05:00,44.72,44.72,44.64,44.66,33100.0,31.0931,31.0931,31.0375,31.0514,33100.0
2015-02-06 13:10:00,44.66,44.67,44.58,44.59,43000.0,31.0514,31.0583,30.9957,31.0027,43000.0
2015-02-06 13:15:00,44.59,44.64,44.55,44.59,49300.0,31.0027,31.0375,30.9749,31.0027,49300.0
2015-02-06 13:20:00,44.6,44.63,44.52,44.53,29100.0,31.0096,31.0305,30.954,30.961,29100.0
2015-02-06 13:25:00,44.53,44.54,44.45,44.54,34900.0,30.961,30.9679,30.9053,30.9679,34900.0
2015-02-06 13:30:00,44.54,44.55,44.5,44.53,21300.0,30.9679,30.9749,30.9401,30.961,21300.0
2015-02-06 13:35:00,44.54,44.55,44.48,44.53,33500.0,30.9679,30.9749,30.9262,30.961,33500.0
2015-02-06 13:40:00,44.54,44.61,44.54,44.59,50300.0,30.9679,31.0166,30.9679,31.0027,50300.0
2015-02-06 13:45:00,44.59,44.62,44.54,44.54,42800.0,31.0027,31.0235,30.9679,30.9679,42800.0
2015-02-06 13:50:00,44.54,44.59,44.52,44.53,38400.0,30.9679,31.0027,30.954,30.961,38400.0
2015-02-06 13:55:00,44.54,44.58,44.52,44.55,28800.0,30.9679,30.9957,30.954,30.9749,28800.0
2015-02-06 14:00:00,44.55,44.56,44.5,44.55,42800.0,30.9749,30.9818,30.9401,30.9749,42800.0
2015-02-06 14:05:00,44.55,44.56,44.49,44.5,68600.0,30.9749,30.9818,30.9332,30.9401,68600.0
2015-02-06 14:10:00,44.5,44.56,44.48,44.52,41400.0,30.9401,30.9818,30.9262,30.954,41400.0
2015-02-06 14:15:00,44.52,44.57,44.51,44.57,37200.0,30.954,30.9888,30.9471,30.9888,37200.0
2015-02-06 14:20:00,44.56,44.6,44.55,44.6,21500.0,30.9818,31.0096,30.9749,31.0096,21500.0
2015-02-06 14:25:00,44.61,44.62,44.54,44.56,36700.0,31.0166,31.0235,30.9679,30.9818,36700.0
2015-02-06 14:30:00,44.57,44.62,44.54,44.61,36100.0,30.9888,31.0235,30.9679,31.0166,36100.0
2015-02-06 14:35:00,44.62,44.66,44.6,44.63,78100.0,31.0235,31.0514,31.0096,31.0305,78100.0
2015-02-06 14:40:00,44.64,44.67,44.62,44.63,33700.0,31.0375,31.0583,31.0235,31.0305,33700.0
2015-02-06 14:45:00,44.63,44.64,44.59,44.62,72600.0,31.0305,31.0375,31.0027,31.0235,72600.0
2015-02-06 14:50:00,44.62,44.63,44.54,44.55,46800.0,31.0235,31.0305,30.9679,30.9749,46800.0
2015-02-06 14:55:00,44.56,44.57,44.47,44.48,40000.0,30.9818,30.9888,30.9193,30.9262,40000.0
2015-02-06 15:00:00,44.48,44.48,44.35,44.38,93700.0,30.9262,30.9262,30.8358,30.8567,93700.0
2015-02-06 15:05:00,44.38,44.48,44.37,44.44,48000.0,30.8567,30.9262,30.8497,30.8984,48000.0
2015-02-06 15:10:00,44.43,44.48,44.39,44.43,89300.0,30.8914,30.9262,30.8636,30.8914,89300.0
2015-02-06 15:15:00,44.43,44.5,44.42,44.44,79300.0,30.8914,30.9401,30.8845,30.8984,79300.0
2015-02-06 15:20:00,44.44,44.5,44.4,44.48,73200.0,30.8984,30.9401,30.8706,30.9262,73200.0
2015-02-06 15:25:00,44.49,44.51,44.41,44.43,85700.0,30.9332,30.9471,30.8775,30.8914,85700.0
2015-02-06 15:30:00,44.42,44.49,44.39,44.48,143600.0,30.8845,30.9332,30.8636,30.9262,143600.0
2015-02-06 15:35:00,44.48,44.51,44.43,44.5,145200.0,30.9262,30.9471,30.8914,30.9401,145200.0
2015-02-06 15:40:00,44.5,44.51,44.42,44.44,147800.0,30.9401,30.9471,30.8845,30.8984,147800.0
2015-02-06 15:45:00,44.45,44.45,44.4,44.42,207300.0,30.9053,30.9053,30.8706,30.8845,207300.0
2015-02-06 15:50:00,44.41,44.44,44.38,44.44,270500.0,30.8775,30.8984,30.8567,30.8984,270500.0
2015-02-06 15:55:00,44.43,44.44,44.36,44.41,404900.0,30.8914,30.8984,30.8428,30.8775,404900.0
2015-02-09 09:30:00,44.09,44.21,44.06,44.13,133700.0,30.655,30.7385,30.6342,30.6829,133700.0
2015-02-09 09:35:00,44.14,44.28,44.14,44.24,126600.0,30.6898,30.7872,30.6898,30.7593,126600.0
2015-02-09 09:40:00,44.25,44.37,44.1,44.1,129800.0,30.7663,30.8497,30.662,30.662,129800.0
2015-02-09 09:45:00,44.11,44.19,44.11,44.15,105300.0,30.669,30.7246,30.669,30.6968,105300.0
2015-02-09 09:50:00,44.15,44.23,44.12,44.13,85400.0,30.6968,30.7524,30.6759,30.6829,85400.0
2015-02-09 09:55:00,44.13,44.16,44.08,44.09,94700.0,30.6829,30.7037,30.6481,30.655,94700.0
2015-02-09 10:00:00,44.1,44.15,44.1,44.11,32300.0,30.662,30.6968,30.662,30.669,32300.0
2015-02-09 10:05:00,44.12,44.14,44.05,44.05,44100.0,30.6759,30.6898,30.6272,30.6272,44100.0
2015-02-09 10:10:00,44.05,44.1,44.04,44.1,53800.0,30.6272,30.662,30.6203,30.662,53800.0
2015-02-09 10:15:00,44.11,44.2,44.11,44.13,61900.0,30.669,30.7315,30.669,30.6829,61900.0
2015-02-09 10:20:00,44.15,44.16,44.07,44.11,52500.0,30.6968,30.7037,30.6411,30.669,52500.0
2015-02-09 10:25:00,44.12,44.15,44.06,44.07,40800.0,30.6759,30.6968,30.6342,30.6411,40800.0
2015-02-09 10:30:00,44.06,44.13,44.05,44.11,32500.0,30.6342,30.6829,30.6272,30.669,32500.0
2015-02-09 10:35:00,44.12,44.19,44.12,44.17,23100.0,30.6759,30.7246,30.6759,30.7107,23100.0
2015-02-09 10:40:00,44.17,44.18,44.12,44.13,40500.0,30.7107,30.7176,30.6759,30.6829,40500.0
2015-02-09 10:45:00,44.14,44.14,44.07,44.08,36200.0,30.6898,30.6898,30.6411,30.6481,36200.0
2015-02-09 10:50:00,44.08,44.16,44.08,44.15,27500.0,30.6481,30.7037,30.6481,30.6968,27500.0
2015-02-09 10:55:00,44.15,44.15,44.09,44.11,29200.0,30.6968,30.6968,30.655,30.669,29200.0
2015-02-09 11:00:00,44.11,44.23,44.1,44.21,24400.0,30.669,30.7524,30.662,30.7385,24400.0
2015-02-09 11:05:00,44.2,44.23,44.15,44.22,39800.0,30.7315,30.7524,30.6968,30.7454,39800.0
2015-02-09 11:10:00,44.22,44.23,44.2,44.22,26000.0,30.7454,30.7524,30.7315,30.7454,26000.0
2015-02-09 11:15:00,44.21,44.28,44.2,44.26,29300.0,30.7385,30.7872,30.7315,30.7732,29300.0
2015-02-09 11:20:00,44.27,44.28,44.23,44.25,29900.0,30.7802,30.7872,30.7524,30.7663,29900.0
2015-02-09 11:25:00,44.25,44.33,44.25,44.31,34800.0,30.7663,30.8219,30.7663,30.808,34800.0
2015-02-09 11:30:00,44.31,44.32,44.25,44.27,39400.0,30.808,30.815,30.7663,30.7802,39400.0
2015-02-09 11:35:00,44.27,44.3,44.24,44.24,46700.0,30.7802,30.8011,30.7593,30.7593,46700.0
2015-02-09 11:40:00,44.25,44.31,44.24,44.28,37600.0,30.7663,30.808,30.7593,30.7872,37600.0
2015-02-09 11:45:00,44.29,44.31,44.26,44.26,25900.0,30.7941,30.808,30.7732,30.7732,25900.0
2015-02-09 11:50:00,44.27,44.31,44.25,44.28,31600.0,30.7802,30.808,30.7663,30.7872,31600.0
2015-02-09 11:55:00,44.28,44.3,44.26,44.27,28000.0,30.7872,30.8011,30.7732,30.7802,28000.0
2015-02-09 12:00:00,44.27,44.28,44.2,44.23,47900.0,30.7802,30.7872,30.7315,30.7524,47900.0
2015-02-09 12:05:00,44.24,44.29,44.22,44.28,29300.0,30.7593,30.7941,30.7454,30.7872,29300.0
2015-02-09 12:10:00,44.29,44.31,44.25,44.27,86600.0,30.7941,30.808,30.7663,30.7802,86600.0
2015-02-09 12:15:00,44.27,44.31,44.25,44.27,56700.0,30.7802,30.808,30.7663,30.7802,56700.0
2015-02-09 12:20:00,44.26,44.29,44.25,44.26,36000.0,30.7732,30.7941,30.7663,30.7732,36000.0
2015-02-09 12:25:00,44.27,44.35,44.27,44.34,129400.0,30.7802,30.8358,30.7802,30.8289,129400.0
2015-02-09 12:30:00,44.35,44.43,44.35,44.41,101200.0,30.8358,30.8914,30.8358,30.8775,101200.0
2015-02-09 12:35:00,44.41,44.43,44.38,44.4,35300.0,30.8775,30.8914,30.8567,30.8706,35300.0
2015-02-09 12:40:00,44.4,44.4,44.36,44.38,37700.0,30.8706,30.8706,30.8428,30.8567,37700.0
2015-02-09 12:45:00,44.39,44.42,44.38,44.4,56300.0,30.8636,30.8845,30.8567,30.8706,56300.0
2015-02-09 12:50:00,44.4,44.4,44.33,44.36,44100.0,30.8706,30.8706,30.8219,30.8428,44100.0
2015-02-09 12:55:00,44.35,44.37,44.31,44.31,22200.0,30.8358,30.8497,30.808,30.808,22200.0
2015-02-09 13:00:00,44.31,44.33,44.28,44.3,22300.0,30.808,30.8219,30.7872,30.8011,22300.0
2015-02-09 13:05:00,44.3,44.32,44.29,44.31,20200.0,30.8011,30.815,30.7941,30.808,20200.0
2015-02-09 13:10:00,44.32,44.34,44.31,44.31,15600.0,30.815,30.8289,30.808,30.808,15600.0
2015-02-09 13:15:00,44.3,44.35,44.3,44.31,18100.0,30.8011,30.8358,30.8011,30.808,18100.0
2015-02-09 13:20:00,44.31,44.32,44.28,44.31,17200.0,30.808,30.815,30.7872,30.808,17200.0
2015-02-09 13:25:00,44.3,44.31,44.26,44.26,23500.0,30.8011,30.808,30.7732,30.7732,23500.0
2015-02-09 13:30:00,44.25,44.25,44.21,44.23,17400.0,30.7663,30.7663,30.7385,30.7524,17400.0
2015-02-09 13:35:00,44.24,44.26,44.23,44.24,19000.0,30.7593,30.7732,30.7524,30.7593,19000.0
2015-02-09 13:40:00,44.24,44.28,44.22,44.23,25100.0,30.7593,30.7872,30.7454,30.7524,25100.0
2015-02-09 13:45:00,44.22,44.28,44.22,44.24,27000.0,30.7454,30.7872,30.7454,30.7593,27000.0
2015-02-09 13:50:00,44.24,44.26,44.23,44.26,17800.0,30.7593,30.7732,30.7524,30.7732,17800.0
2015-02-09 13:55:00,44.26,44.29,44.25,44.26,25100.0,30.7732,30.7941,30.7663,30.7732,25100.0
2015-02-09 14:00:00,44.26,44.27,44.24,44.24,18900.0,30.7732,30.7802,30.7593,30.7593,18900.0
2015-02-09 14:05:00,44.24,44.24,44.2,44.22,35800.0,30.7593,30.7593,30.7315,30.7454,35800.0
2015-02-09 14:10:00,44.22,44.25,44.18,44.19,45300.0,30.7454,30.7663,30.7176,30.7246,45300.0
2015-02-09 14:15:00,44.19,44.21,44.15,44.16,21100.0,30.7246,30.7385,30.6968,30.7037,21100.0
2015-02-09 14:20:00,44.16,44.2,44.14,44.18,27600.0,30.7037,30.7315,30.6898,30.7176,27600.0
2015-02-09 14:25:00,44.18,44.21,44.18,44.2,28500.0,30.7176,30.7385,30.7176,30.7315,28500.0
2015-02-09 14:30:00,44.21,44.23,44.18,44.21,33600.0,30.7385,30.7524,30.7176,30.7385,33600.0
2015-02-09 14:35:00,44.22,44.27,44.2,44.26,27700.0,30.7454,30.7802,30.7315,30.7732,27700.0
2015-02-09 14:40:00,44.27,44.28,44.24,44.26,36600.0,30.7802,30.7872,30.7593,30.7732,36600.0
2015-02-09 14:45:00,44.27,44.28,44.17,44.19,49500.0,30.7802,30.7872,30.7107,30.7246,49500.0
2015-02-09 14:50:00,44.2,44.23,44.17,44.18,36900.0,30.7315,30.7524,30.7107,30.7176,36900.0
2015-02-09 14:55:00,44.18,44.21,44.14,44.15,44500.0,30.7176,30.7385,30.6898,30.6968,44500.0
2015-02-09 15:00:00,44.15,44.16,44.07,44.09,82100.0,30.6968,30.7037,30.6411,30.655,82100.0
2015-02-09 15:05:00,44.1,44.1,44.03,44.04,112300.0,30.662,30.662,30.6133,30.6203,112300.0
2015-02-09 15:10:00,44.04,44.09,44.04,44.08,56900.0,30.6203,30.655,30.6203,30.6481,56900.0
2015-02-09 15:15:00,44.07,44.08,44.02,44.02,84300.0,30.6411,30.6481,30.6064,30.6064,84300.0
2015-02-09 15:20:00,44.02,44.1,44.01,44.08,78300.0,30.6064,30.662,30.5994,30.6481,78300.0
2015-02-09 15:25:00,44.07,44.11,44.07,44.11,48900.0,30.6411,30.669,30.6411,30.669,48900.0
2015-02-09 15:30:00,44.12,44.12,44.05,44.06,103600.0,30.6759,30.6759,30.6272,30.6342,103600.0
2015-02-09 15:35:00,44.06,44.12,44.03,44.09,98600.0,30.6342,30.6759,30.6133,30.655,98600.0
2015-02-09 15:40:00,44.09,44.19,44.08,44.16,71300.0,30.655,30.7246,30.6481,30.7037,71300.0
2015-02-09 15:45:00,44.17,44.22,44.15,44.2,102100.0,30.7107,30.7454,30.6968,30.7315,102100.0
2015-02-09 15:50:00,44.2,44.21,44.17,44.17,90100.0,30.7315,30.7385,30.7107,30.7107,90100.0
2015-02-09 15:55:00,44.18,44.22,44.14,44.16,216900.0,30.7176,30.7454,30.6898,30.7037,216900.0
2015-02-10 09:30:00,44.57,44.58,44.4,44.53,154600.0,30.9888,30.9957,30.8706,30.961,154600.0
2015-02-10 09:35:00,44.53,44.58,44.45,44.57,91800.0,30.961,30.9957,30.9053,30.9888,91800.0
2015-02-10 09:40:00,44.56,44.57,44.46,44.52,76900.0,30.9818,30.9888,30.9123,30.954,76900.0
2015-02-10 09:45:00,44.54,44.56,44.49,44.55,43200.0,30.9679,30.9818,30.9332,30.9749,43200.0
2015-02-10 09:50:00,44.55,44.57,44.41,44.42,73100.0,30.9749,30.9888,30.8775,30.8845,73100.0
2015-02-10 09:55:00,44.42,44.46,44.36,44.39,41900.0,30.8845,30.9123,30.8428,30.8636,41900.0
2015-02-10 10:00:00,44.39,44.41,44.37,44.39,64000.0,30.8636,30.8775,30.8497,30.8636,64000.0
2015-02-10 10:05:00,44.39,44.45,44.38,44.43,48600.0,30.8636,30.9053,30.8567,30.8914,48600.0
2015-02-10 10:10:00,44.44,44.48,44.44,44.47,35700.0,30.8984,30.9262,30.8984,30.9193,35700.0
2015-02-10 10:15:00,44.46,44.52,44.45,44.46,132000.0,30.9123,30.954,30.9053,30.9123,132000.0
2015-02-10 10:20:00,44.47,44.49,44.44,44.45,56400.0,30.9193,30.9332,30.8984,30.9053,56400.0
2015-02-10 10:25:00,44.45,44.47,44.43,44.44,28400.0,30.9053,30.9193,30.8914,30.8984,28400.0
2015-02-10 10:30:00,44.44,44.44,44.38,44.41,30600.0,30.8984,30.8984,30.8567,30.8775,30600.0
2015-02-10 10:35:00,44.41,44.42,44.37,44.41,31500.0,30.8775,30.8845,30.8497,30.8775,31500.0
2015-02-10 10:40:00,44.41,44.42,44.38,44.39,43500.0,30.8775,30.8845,30.8567,30.8636,43500.0
2015-02-10 10:45:00,44.38,44.39,44.25,44.27,47500.0,30.8567,30.8636,30.7663,30.7802,47500.0
2015-02-10 10:50:00,44.27,44.33,44.26,44.32,46600.0,30.7802,30.8219,30.7732,30.815,46600.0
2015-02-10 10:55:00,44.32,44.35,44.28,44.31,74000.0,30.815,30.8358,30.7872,30.808,74000.0
2015-02-10 11:00:00,44.31,44.31,44.25,44.3,36200.0,30.808,30.808,30.7663,30.8011,36200.0
2015-02-10 11:05:00,44.3,44.34,44.27,44.34,67000.0,30.8011,30.8289,30.7802,30.8289,67000.0
2015-02-10 11:10:00,44.35,44.35,44.26,44.28,68400.0,30.8358,30.8358,30.7732,30.7872,68400.0
2015-02-10 11:15:00,44.28,44.36,44.27,44.34,73400.0,30.7872,30.8428,30.7802,30.8289,73400.0
2015-02-10 11:20:00,44.33,44.39,44.33,44.34,40000.0,30.8219,30.8636,30.8219,30.8289,40000.0
2015-02-10 11:25:00,44.35,44.42,44.34,44.41,33500.0,30.8358,30.8845,30.8289,30.8775,33500.0
2015-02-10 11:30:00,44.42,44.45,44.41,44.43,194900.0,30.8845,30.9053,30.8775,30.8914,194900.0
2015-02-10 11:35:00,44.43,44.47,44.43,44.45,32400.0,30.8914,30.9193,30.8914,30.9053,32400.0
2015-02-10 11:40:00,44.46,44.48,44.44,44.45,41700.0,30.9123,30.9262,30.8984,30.9053,41700.0
2015-02-10 11:45:00,44.45,44.46,44.41,44.44,49800.0,30.9053,30.9123,30.8775,30.8984,49800.0
2015-02-10 11:50:00,44.44,44.46,44.41,44.45,34600.0,30.8984,30.9123,30.8775,30.9053,34600.0
2015-02-10 11:55:00,44.46,44.47,44.44,44.45,52900.0,30.9123,30.9193,30.8984,30.9053,52900.0
2015-02-10 12:00:00,44.45,44.46,44.42,44.44,181900.0,30.9053,30.9123,30.8845,30.8984,181900.0
2015-02-10 12:05:00,44.44,44.46,44.42,44.45,32400.0,30.8984,30.9123,30.8845,30.9053,32400.0
2015-02-10 12:10:00,44.45,44.53,44.45,44.52,82400.0,30.9053,30.961,30.9053,30.954,82400.0
2015-02-10 12:15:00,44.52,44.54,44.48,44.54,83000.0,30.954,30.9679,30.9262,30.9679,83000.0
2015-02-10 12:20:00,44.53,44.55,44.5,44.53,59600.0,30.961,30.9749,30.9401,30.961,59600.0
2015-02-10 12:25:00,44.54,44.54,44.48,44.48,17200.0,30.9679,30.9679,30.9262,30.9262,17200.0
2015-02-10 12:30:00,44.49,44.5,44.46,44.47,54100.0,30.9332,30.9401,30.9123,30.9193,54100.0
2015-02-10 12:35:00,44.47,44.47,44.45,44.47,29700.0,30.9193,30.9193,30.9053,30.9193,29700.0
2015-02-10 12:40:00,44.47,44.48,44.46,44.47,42500.0,30.9193,30.9262,30.9123,30.9193,42500.0
2015-02-10 12:45:00,44.47,44.47,44.44,44.46,39700.0,30.9193,30.9193,30.8984,30.9123,39700.0
2015-02-10 12:50:00,44.46,44.48,44.43,44.43,38000.0,30.9123,30.9262,30.8914,30.8914,38000.0
2015-02-10 12:55:00,44.43,44.45,44.43,44.43,25500.0,30.8914,30.9053,30.8914,30.8914,25500.0
2015-02-10 13:00:00,44.44,44.46,44.42,44.43,28700.0,30.8984,30.9123,30.8845,30.8914,28700.0
2015-02-10 13:05:00,44.43,44.46,44.43,44.46,27400.0,30.8914,30.9123,30.8914,30.9123,27400.0
2015-02-10 13:10:00,44.45,44.47,44.44,44.46,24400.0,30.9053,30.9193,30.8984,30.9123,24400.0
2015-02-10 13:15:00,44.45,44.46,44.42,44.42,26200.0,30.9053,30.9123,30.8845,30.8845,26200.0
2015-02-10 13:20:00,44.42,44.43,44.36,44.37,31600.0,30.8845,30.8914,30.8428,30.8497,31600.0
2015-02-10 13:25:00,44.36,44.39,44.35,44.36,45500.0,30.8428,30.8636,30.8358,30.8428,45500.0
2015-02-10 13:30:00,44.36,44.4,44.35,44.39,24100.0,30.8428,30.8706,30.8358,30.8636,24100.0
2015-02-10 13:35:00,44.39,44.41,44.37,44.4,44600.0,30.8636,30.8775,30.8497,30.8706,44600.0
2015-02-10 13:40:00,44.41,44.41,44.38,44.38,38100.0,30.8775,30.8775,30.8567,30.8567,38100.0
2015-02-10 13:45:00,44.39,44.42,44.38,44.4,32000.0,30.8636,30.8845,30.8567,30.8706,32000.0
2015-02-10 13:50:00,44.4,44.43,44.37,44.38,39900.0,30.8706,30.8914,30.8497,30.8567,39900.0
2015-02-10 13:55:00,44.37,44.4,44.36,44.36,33100.0,30.8497,30.8706,30.8428,30.8428,33100.0
2015-02-10 14:00:00,44.36,44.41,44.35,44.41,33000.0,30.8428,30.8775,30.8358,30.8775,33000.0
2015-02-10 14:05:00,44.41,44.41,44.38,44.4,58200.0,30.8775,30.8775,30.8567,30.8706,58200.0
2015-02-10 14:10:00,44.4,44.41,44.38,44.4,49600.0,30.8706,30.8775,30.8567,30.8706,49600.0
2015-02-10 14:15:00,44.4,44.44,44.39,44.44,61700.0,30.8706,30.8984,30.8636,30.8984,61700.0
2015-02-10 14:20:00,44.44,44.47,44.44,44.45,104400.0,30.8984,30.9193,30.8984,30.9053,104400.0
2015-02-10 14:25:00,44.46,44.52,44.45,44.49,74700.0,30.9123,30.954,30.9053,30.9332,74700.0
2015-02-10 14:30:00,44.48,44.51,44.44,44.5,48700.0,30.9262,30.9471,30.8984,30.9401,48700.0
2015-02-10 14:35:00,44.5,44.51,44.45,44.49,72200.0,30.9401,30.9471,30.9053,30.9332,72200.0
2015-02-10 14:40:00,44.5,44.51,44.48,44.5,74900.0,30.9401,30.9471,30.9262,30.9401,74900.0
2015-02-10 14:45:00,44.49,44.51,44.48,44.5,24500.0,30.9332,30.9471,30.9262,30.9401,24500.0
2015-02-10 14:50:00,44.51,44.53,44.49,44.53,46800.0,30.9471,30.961,30.9332,30.961,46800.0
2015-02-10 14:55:00,44.53,44.62,44.53,44.62,64400.0,30.961,31.0235,30.961,31.0235,64400.0
2015-02-10 15:00:00,44.62,44.62,44.53,44.54,100500.0,31.0235,31.0235,30.961,30.9679,100500.0
2015-02-10 15:05:00,44.54,44.58,44.52,44.58,47400.0,30.9679,30.9957,30.954,30.9957,47400.0
2015-02-10 15:10:00,44.59,44.62,44.57,44.61,50000.0,31.0027,31.0235,30.9888,31.0166,50000.0
2015-02-10 15:15:00,44.61,44.62,44.57,44.59,64900.0,31.0166,31.0235,30.9888,31.0027,64900.0
2015-02-10 15:20:00,44.59,44.6,44.56,44.57,73200.0,31.0027,31.0096,30.9818,30.9888,73200.0
2015-02-10 15:25:00,44.57,44.61,44.54,44.61,94600.0,30.9888,31.0166,30.9679,31.0166,94600.0
2015-02-10 15:30:00,44.61,44.62,44.58,44.59,94800.0,31.0166,31.0235,30.9957,31.0027,94800.0
2015-02-10 15:35:00,44.6,44.63,44.59,44.63,81600.0,31.0096,31.0305,31.0027,31.0305,81600.0
2015-02-10 15:40:00,44.63,44.65,44.59,44.64,140900.0,31.0305,31.0444,31.0027,31.0375,140900.0
2015-02-10 15:45:00,44.64,44.65,44.59,44.61,162100.0,31.0375,31.0444,31.0027,31.0166,162100.0
2015-02-10 15:50:00,44.61,44.61,44.57,44.57,160500.0,31.0166,31.0166,30.9888,30.9888,160500.0
2015-02-10 15:55:00,44.58,44.58,44.51,44.53,393300.0,30.9957,30.9957,30.9471,30.961,393300.0
2015-02-11 09:30:00,44.33,44.42,44.2,44.2,120300.0,30.8219,30.8845,30.7315,30.7315,120300.0
2015-02-11 09:35:00,44.21,44.26,44.19,44.25,66100.0,30.7385,30.7732,30.7246,30.7663,66100.0
2015-02-11 09:40:00,44.25,44.3,44.2,44.23,71100.0,30.7663,30.8011,30.7315,30.7524,71100.0
2015-02-11 09:45:00,44.24,44.29,44.21,44.27,49900.0,30.7593,30.7941,30.7385,30.7802,49900.0
2015-02-11 09:50:00,44.26,44.26,44.18,44.19,42400.0,30.7732,30.7732,30.7176,30.7246,42400.0
2015-02-11 09:55:00,44.2,44.33,44.18,44.31,97500.0,30.7315,30.8219,30.7176,30.808,97500.0
2015-02-11 10:00:00,44.31,44.31,44.24,44.24,36100.0,30.808,30.808,30.7593,30.7593,36100.0
2015-02-11 10:05:00,44.24,44.28,44.22,44.25,36900.0,30.7593,30.7872,30.7454,30.7663,36900.0
2015-02-11 10:10:00,44.25,44.26,44.21,44.21,58400.0,30.7663,30.7732,30.7385,30.7385,58400.0
2015-02-11 10:15:00,44.21,44.23,44.14,44.16,56200.0,30.7385,30.7524,30.6898,30.7037,56200.0
2015-02-11 10:20:00,44.14,44.2,44.13,44.14,82200.0,30.6898,30.7315,30.6829,30.6898,82200.0
2015-02-11 10:25:00,44.14,44.17,44.11,44.17,52900.0,30.6898,30.7107,30.669,30.7107,52900.0
2015-02-11 10:30:00,44.17,44.17,44.1,44.15,52800.0,30.7107,30.7107,30.662,30.6968,52800.0
2015-02-11 10:35:00,44.15,44.2,44.12,44.19,45600.0,30.6968,30.7315,30.6759,30.7246,45600.0
2015-02-11 10:40:00,44.19,44.22,44.13,44.15,31200.0,30.7246,30.7454,30.6829,30.6968,31200.0
2015-02-11 10:45:00,44.15,44.16,44.08,44.1,63300.0,30.6968,30.7037,30.6481,30.662,63300.0
2015-02-11 10:50:00,44.11,44.13,44.1,44.11,35800.0,30.669,30.6829,30.662,30.669,35800.0
2015-02-11 10:55:00,44.1,44.13,44.09,44.13,25500.0,30.662,30.6829,30.655,30.6829,25500.0
2015-02-11 11:00:00,44.12,44.21,44.12,44.2,38700.0,30.6759,30.7385,30.6759,30.7315,38700.0
2015-02-11 11:05:00,44.2,44.24,44.19,44.22,39900.0,30.7315,30.7593,30.7246,30.7454,39900.0
2015-02-11 11:10:00,44.23,44.25,44.22,44.22,34900.0,30.7524,30.7663,30.7454,30.7454,34900.0
2015-02-11 11:15:00,44.23,44.25,44.2,44.21,27800.0,30.7524,30.7663,30.7315,30.7385,27800.0
2015-02-11 11:20:00,44.21,44.24,44.2,44.24,38700.0,30.7385,30.7593,30.7315,30.7593,38700.0
2015-02-11 11:25:00,44.24,44.27,44.23,44.25,28700.0,30.7593,30.7802,30.7524,30.7663,28700.0
2015-02-11 11:30:00,44.24,44.24,44.16,44.2,44300.0,30.7593,30.7593,30.7037,30.7315,44300.0
2015-02-11 11:35:00,44.2,44.24,44.2,44.23,42200.0,30.7315,30.7593,30.7315,30.7524,42200.0
2015-02-11 11:40:00,44.23,44.23,44.19,44.2,41000.0,30.7524,30.7524,30.7246,30.7315,41000.0
2015-02-11 11:45:00,44.21,44.22,44.17,44.22,26100.0,30.7385,30.7454,30.7107,30.7454,26100.0
2015-02-11 11:50:00,44.22,44.24,44.18,44.21,21900.0,30.7454,30.7593,30.7176,30.7385,21900.0
2015-02-11 11:55:00,44.22,44.25,44.2,44.22,18300.0,30.7454,30.7663,30.7315,30.7454,18300.0
2015-02-11 12:00:00,44.21,44.23,44.18,44.2,29000.0,30.7385,30.7524,30.7176,30.7315,29000.0
2015-02-11 12:05:00,44.2,44.24,44.19,44.22,20300.0,30.7315,30.7593,30.7246,30.7454,20300.0
2015-02-11 12:10:00,44.22,44.24,44.2,44.21,29500.0,30.7454,30.7593,30.7315,30.7385,29500.0
2015-02-11 12:15:00,44.21,44.24,44.18,44.21,22700.0,30.7385,30.7593,30.7176,30.7385,22700.0
2015-02-11 12:20:00,44.21,44.25,44.2,44.21,21900.0,30.7385,30.7663,30.7315,30.7385,21900.0
2015-02-11 12:25:00,44.22,44.25,44.21,44.25,15800.0,30.7454,30.7663,30.7385,30.7663,15800.0
2015-02-11 12:30:00,44.24,44.26,44.24,44.25,17000.0,30.7593,30.7732,30.7593,30.7663,17000.0
2015-02-11 12:35:00,44.25,44.28,44.24,44.28,25500.0,30.7663,30.7872,30.7593,30.7872,25500.0
2015-02-11 12:40:00,44.29,44.29,44.22,44.22,39800.0,30.7941,30.7941,30.7454,30.7454,39800.0
2015-02-11 12:45:00,44.23,44.27,44.21,44.24,23000.0,30.7524,30.7802,30.7385,30.7593,23000.0
2015-02-11 12:50:00,44.23,44.27,44.22,44.22,19300.0,30.7524,30.7802,30.7454,30.7454,19300.0
2015-02-11 12:55:00,44.22,44.24,44.17,44.19,53100.0,30.7454,30.7593,30.7107,30.7246,53100.0
2015-02-11 13:00:00,44.19,44.21,44.15,44.16,15900.0,30.7246,30.7385,30.6968,30.7037,15900.0
2015-02-11 13:05:00,44.16,44.17,44.11,44.14,39700.0,30.7037,30.7107,30.669,30.6898,39700.0
2015-02-11 13:10:00,44.14,44.16,44.03,44.08,40700.0,30.6898,30.7037,30.6133,30.6481,40700.0
2015-02-11 13:15:00,44.07,44.1,44.04,44.05,34900.0,30.6411,30.662,30.6203,30.6272,34900.0
2015-02-11 13:20:00,44.05,44.12,44.02,44.08,41700.0,30.6272,30.6759,30.6064,30.6481,41700.0
2015-02-11 13:25:00,44.08,44.11,44.06,44.08,27200.0,30.6481,30.669,30.6342,30.6481,27200.0
2015-02-11 13:30:00,44.09,44.13,44.06,44.11,22000.0,30.655,30.6829,30.6342,30.669,22000.0
2015-02-11 13:35:00,44.1,44.14,44.09,44.13,24300.0,30.662,30.6898,30.655,30.6829,24300.0
2015-02-11 13:40:00,44.13,44.15,44.08,44.08,28100.0,30.6829,30.6968,30.6481,30.6481,28100.0
2015-02-11 13:45:00,44.08,44.11,44.07,44.08,23900.0,30.6481,30.669,30.6411,30.6481,23900.0
2015-02-11 13:50:00,44.09,44.11,44.05,44.05,22900.0,30.655,30.669,30.6272,30.6272,22900.0
2015-02-11 13:55:00,44.05,44.17,44.02,44.12,49500.0,30.6272,30.7107,30.6064,30.6759,49500.0
2015-02-11 14:00:00,44.13,44.18,44.11,44.17,27200.0,30.6829,30.7176,30.669,30.7107,27200.0
2015-02-11 14:05:00,44.17,44.21,44.15,44.21,26800.0,30.7107,30.7385,30.6968,30.7385,26800.0
2015-02-11 14:10:00,44.2,44.21,44.16,44.17,27800.0,30.7315,30.7385,30.7037,30.7107,27800.0
2015-02-11 14:15:00,44.17,44.19,44.12,44.14,29000.0,30.7107,30.7246,30.6759,30.6898,29000.0
2015-02-11 14:20:00,44.14,44.17,44.11,44.15,76300.0,30.6898,30.7107,30.669,30.6968,76300.0
2015-02-11 14:25:00,44.16,44.16,44.08,44.14,35000.0,30.7037,30.7037,30.6481,30.6898,35000.0
2015-02-11 14:30:00,44.14,44.19,44.13,44.18,23600.0,30.6898,30.7246,30.6829,30.7176,23600.0
2015-02-11 14:35:00,44.18,44.2,44.17,44.19,21300.0,30.7176,30.7315,30.7107,30.7246,21300.0
2015-02-11 14:40:00,44.2,44.24,44.19,44.2,20800.0,30.7315,30.7593,30.7246,30.7315,20800.0
2015-02-11 14:45:00,44.21,44.25,44.2,44.23,50500.0,30.7385,30.7663,30.7315,30.7524,50500.0
2015-02-11 14:50:00,44.24,44.25,44.22,44.23,25400.0,30.7593,30.7663,30.7454,30.7524,25400.0
2015-02-11 14:55:00,44.23,44.26,44.2,44.23,41600.0,30.7524,30.7732,30.7315,30.7524,41600.0
2015-02-11 15:00:00,44.24,44.27,44.23,44.25,33800.0,30.7593,30.7802,30.7524,30.7663,33800.0
2015-02-11 15:05:00,44.25,44.28,44.24,44.25,25900.0,30.7663,30.7872,30.7593,30.7663,25900.0
2015-02-11 15:10:00,44.25,44.28,44.24,44.26,24000.0,30.7663,30.7872,30.7593,30.7732,24000.0
2015-02-11 15:15:00,44.26,44.28,44.23,44.25,41200.0,30.7732,30.7872,30.7524,30.7663,41200.0
2015-02-11 15:20:00,44.25,44.33,44.25,44.33,38900.0,30.7663,30.8219,30.7663,30.8219,38900.0
2015-02-11 15:25:00,44.33,44.41,44.33,44.35,121800.0,30.8219,30.8775,30.8219,30.8358,121800.0
2015-02-11 15:30:00,44.36,44.39,44.27,44.29,119100.0,30.8428,30.8636,30.7802,30.7941,119100.0
2015-02-11 15:35:00,44.29,44.35,44.29,44.35,60500.0,30.7941,30.8358,30.7941,30.8358,60500.0
2015-02-11 15:40:00,44.35,44.38,44.3,44.33,91000.0,30.8358,30.8567,30.8011,30.8219,91000.0
2015-02-11 15:45:00,44.33,44.34,44.24,44.25,87700.0,30.8219,30.8289,30.7593,30.7663,87700.0
2015-02-11 15:50:00,44.25,44.26,44.21,44.22,76800.0,30.7663,30.7732,30.7385,30.7454,76800.0
2015-02-11 15:55:00,44.22,44.27,44.22,44.26,138700.0,30.7454,30.7802,30.7454,30.7732,138700.0
2015-02-12 09:30:00,44.64,44.64,44.32,44.39,146300.0,31.0375,31.0375,30.815,30.8636,146300.0
2015-02-12 09:35:00,44.38,44.48,44.37,44.42,37200.0,30.8567,30.9262,30.8497,30.8845,37200.0
2015-02-12 09:40:00,44.42,44.5,44.41,44.45,39500.0,30.8845,30.9401,30.8775,30.9053,39500.0
2015-02-12 09:45:00,44.45,44.61,44.45,44.57,56100.0,30.9053,31.0166,30.9053,30.9888,56100.0
2015-02-12 09:50:00,44.58,44.61,44.55,44.61,43800.0,30.9957,31.0166,30.9749,31.0166,43800.0
2015-02-12 09:55:00,44.61,44.65,44.61,44.62,28600.0,31.0166,31.0444,31.0166,31.0235,28600.0
2015-02-12 10:00:00,44.63,44.7,44.61,44.7,60100.0,31.0305,31.0792,31.0166,31.0792,60100.0
2015-02-12 10:05:00,44.7,44.81,44.7,44.81,99900.0,31.0792,31.1557,31.0792,31.1557,99900.0
2015-02-12 10:10:00,44.81,44.88,44.79,44.86,89600.0,31.1557,31.2043,31.1417,31.1904,89600.0
2015-02-12 10:15:00,44.86,44.9,44.86,44.9,111600.0,31.1904,31.2182,31.1904,31.2182,111600.0
2015-02-12 10:20:00,44.9,44.95,44.85,44.91,137400.0,31.2182,31.253,31.1835,31.2252,137400.0
2015-02-12 10:25:00,44.91,44.93,44.89,44.9,91900.0,31.2252,31.2391,31.2113,31.2182,91900.0
2015-02-12 10:30:00,44.9,44.91,44.84,44.89,133500.0,31.2182,31.2252,31.1765,31.2113,133500.0
2015-02-12 10:35:00,44.89,44.92,44.88,44.91,65900.0,31.2113,31.2321,31.2043,31.2252,65900.0
2015-02-12 10:40:00,44.9,44.95,44.9,44.94,148100.0,31.2182,31.253,31.2182,31.246,148100.0
2015-02-12 10:45:00,44.95,44.96,44.83,44.84,42800.0,31.253,31.2599,31.1696,31.1765,42800.0
2015-02-12 10:50:00,44.84,44.85,44.77,44.79,66200.0,31.1765,31.1835,31.1278,31.1417,66200.0
2015-02-12 10:55:00,44.79,44.82,44.71,44.72,83500.0,31.1417,31.1626,31.0861,31.0931,83500.0
2015-02-12 11:00:00,44.73,44.79,44.73,44.79,48200.0,31.1,31.1417,31.1,31.1417,48200.0
2015-02-12 11:05:00,44.78,44.78,44.76,44.77,65100.0,31.1348,31.1348,31.1209,31.1278,65100.0
2015-02-12 11:10:00,44.77,44.85,44.77,44.85,40700.0,31.1278,31.1835,31.1278,31.1835,40700.0
2015-02-12 11:15:00,44.84,44.84,44.78,44.8,48700.0,31.1765,31.1765,31.1348,31.1487,48700.0
2015-02-12 11:20:00,44.81,44.81,44.73,44.75,65400.0,31.1557,31.1557,31.1,31.1139,65400.0
2015-02-12 11:25:00,44.76,44.77,44.73,44.75,29100.0,31.1209,31.1278,31.1,31.1139,29100.0
2015-02-12 11:30:00,44.75,44.8,44.74,44.78,34400.0,31.1139,31.1487,31.107,31.1348,34400.0
2015-02-12 11:35:00,44.77,44.8,44.77,44.79,44500.0,31.1278,31.1487,31.1278,31.1417,44500.0
2015-02-12 11:40:00,44.79,44.84,44.79,44.84,33100.0,31.1417,31.1765,31.1417,31.1765,33100.0
2015-02-12 11:45:00,44.83,44.87,44.82,44.84,42700.0,31.1696,31.1974,31.1626,31.1765,42700.0
2015-02-12 11:50:00,44.83,44.85,44.81,44.84,26400.0,31.1696,31.1835,31.1557,31.1765,26400.0
2015-02-12 11:55:00,44.83,44.84,44.81,44.81,21600.0,31.1696,31.1765,31.1557,31.1557,21600.0
2015-02-12 12:00:00,44.81,44.84,44.8,44.81,34800.0,31.1557,31.1765,31.1487,31.1557,34800.0
2015-02-12 12:05:00,44.81,44.82,44.8,44.82,33700.0,31.1557,31.1626,31.1487,31.1626,33700.0
2015-02-12 12:10:00,44.81,44.85,44.8,44.84,24800.0,31.1557,31.1835,31.1487,31.1765,24800.0
2015-02-12 12:15:00,44.84,44.88,44.83,44.87,21700.0,31.1765,31.2043,31.1696,31.1974,21700.0
2015-02-12 12:20:00,44.87,44.88,44.83,44.84,40400.0,31.1974,31.2043,31.1696,31.1765,40400.0
2015-02-12 12:25:00,44.84,44.84,44.82,44.83,25000.0,31.1765,31.1765,31.1626,31.1696,25000.0
2015-02-12 12:30:00,44.83,44.86,44.82,44.82,35700.0,31.1696,31.1904,31.1626,31.1626,35700.0
2015-02-12 12:35:00,44.83,44.86,44.82,44.86,19400.0,31.1696,31.1904,31.1626,31.1904,19400.0
2015-02-12 12:40:00,44.86,44.87,44.84,44.84,29600.0,31.1904,31.1974,31.1765,31.1765,29600.0
2015-02-12 12:45:00,44.84,44.86,44.83,44.84,26600.0,31.1765,31.1904,31.1696,31.1765,26600.0
2015-02-12 12:50:00,44.84,44.86,44.84,44.85,9800.0,31.1765,31.1904,31.1765,31.1835,9800.0
2015-02-12 12:55:00,44.86,44.88,44.85,44.88,32200.0,31.1904,31.2043,31.1835,31.2043,32200.0
2015-02-12 13:00:00,44.88,44.89,44.87,44.88,40600.0,31.2043,31.2113,31.1974,31.2043,40600.0
2015-02-12 13:05:00,44.88,44.89,44.85,44.88,43800.0,31.2043,31.2113,31.1835,31.2043,43800.0
2015-02-12 13:10:00,44.87,44.88,44.85,44.86,49500.0,31.1974,31.2043,31.1835,31.1904,49500.0
2015-02-12 13:15:00,44.86,44.88,44.85,44.87,21300.0,31.1904,31.2043,31.1835,31.1974,21300.0
2015-02-12 13:20:00,44.87,44.89,44.84,44.84,47100.0,31.1974,31.2113,31.1765,31.1765,47100.0
2015-02-12 13:25:00,44.84,44.85,44.82,44.84,32300.0,31.1765,31.1835,31.1626,31.1765,32300.0
2015-02-12 13:30:00,44.84,44.9,44.82,44.88,24100.0,31.1765,31.2182,31.1626,31.2043,24100.0
2015-02-12 13:35:00,44.89,44.9,44.86,44.89,24100.0,31.2113,31.2182,31.1904,31.2113,24100.0
2015-02-12 13:40:00,44.89,44.9,44.88,44.9,14000.0,31.2113,31.2182,31.2043,31.2182,14000.0
2015-02-12 13:45:00,44.89,44.9,44.87,44.88,24900.0,31.2113,31.2182,31.1974,31.2043,24900.0
2015-02-12 13:50:00,44.87,44.9,44.86,44.88,87900.0,31.1974,31.2182,31.1904,31.2043,87900.0
2015-02-12 13:55:00,44.88,44.89,44.87,44.89,22800.0,31.2043,31.2113,31.1974,31.2113,22800.0
2015-02-12 14:00:00,44.88,44.9,44.87,44.88,31500.0,31.2043,31.2182,31.1974,31.2043,31500.0
2015-02-12 14:05:00,44.88,44.91,44.88,44.9,48900.0,31.2043,31.2252,31.2043,31.2182,48900.0
2015-02-12 14:10:00,44.91,44.92,44.89,44.91,34500.0,31.2252,31.2321,31.2113,31.2252,34500.0
2015-02-12 14:15:00,44.9,44.91,44.88,44.89,41800.0,31.2182,31.2252,31.2043,31.2113,41800.0
2015-02-12 14:20:00,44.89,44.92,44.87,44.91,23900.0,31.2113,31.2321,31.1974,31.2252,23900.0
2015-02-12 14:25:00,44.91,44.94,44.91,44.93,33800.0,31.2252,31.246,31.2252,31.2391,33800.0
2015-02-12 14:30:00,44.94,44.96,44.92,44.93,43300.0,31.246,31.2599,31.2321,31.2391,43300.0
2015-02-12 14:35:00,44.93,44.94,44.92,44.92,32900.0,31.2391,31.246,31.2321,31.2321,32900.0
2015-02-12 14:40:00,44.93,44.97,44.92,44.96,39700.0,31.2391,31.2669,31.2321,31.2599,39700.0
2015-02-12 14:45:00,44.96,44.97,44.95,44.96,32800.0,31.2599,31.2669,31.253,31.2599,32800.0
2015-02-12 14:50:00,44.96,44.97,44.94,44.95,79000.0,31.2599,31.2669,31.246,31.253,79000.0
2015-02-12 14:55:00,44.94,44.96,44.93,44.96,172200.0,31.246,31.2599,31.2391,31.2599,172200.0
2015-02-12 15:00:00,44.96,44.98,44.94,44.94,227900.0,31.2599,31.2738,31.246,31.246,227900.0
2015-02-12 15:05:00,44.94,44.97,44.94,44.97,58300.0,31.246,31.2669,31.246,31.2669,58300.0
2015-02-12 15:10:00,44.97,44.99,44.96,44.98,71400.0,31.2669,31.2808,31.2599,31.2738,71400.0
2015-02-12 15:15:00,44.98,45.03,44.98,45.03,167400.0,31.2738,31.3086,31.2738,31.3086,167400.0
2015-02-12 15:20:00,45.04,45.08,45.03,45.07,112600.0,31.3156,31.3434,31.3086,31.3364,112600.0
2015-02-12 15:25:00,45.07,45.08,45.04,45.06,69100.0,31.3364,31.3434,31.3156,31.3295,69100.0
2015-02-12 15:30:00,45.06,45.08,45.03,45.05,80700.0,31.3295,31.3434,31.3086,31.3225,80700.0
2015-02-12 15:35:00,45.05,45.07,45.04,45.07,100800.0,31.3225,31.3364,31.3156,31.3364,100800.0
2015-02-12 15:40:00,45.07,45.15,45.06,45.11,140200.0,31.3364,31.392,31.3295,31.3642,140200.0
2015-02-12 15:45:00,45.12,45.14,45.11,45.14,81500.0,31.3712,31.3851,31.3642,31.3851,81500.0
2015-02-12 15:50:00,45.13,45.14,45.11,45.11,172100.0,31.3781,31.3851,31.3642,31.3642,172100.0
2015-02-12 15:55:00,45.1,45.14,45.09,45.12,408400.0,31.3573,31.3851,31.3503,31.3712,408400.0
2015-02-13 09:30:00,45.12,45.12,45.06,45.11,8600.0,31.3712,31.3712,31.3295,31.3642,8600.0
2015-02-13 09:35:00,45.12,45.18,45.07,45.1,315400.0,31.3712,31.4129,31.3364,31.3573,315400.0
2015-02-13 09:40:00,45.09,45.26,45.08,45.14,183100.0,31.3503,31.4685,31.3434,31.3851,183100.0
2015-02-13 09:45:00,45.14,45.18,45.1,45.15,200300.0,31.3851,31.4129,31.3573,31.392,200300.0
2015-02-13 09:50:00,45.16,45.16,45.11,45.13,176700.0,31.399,31.399,31.3642,31.3781,176700.0
2015-02-13 09:55:00,45.13,45.17,45.1,45.12,159000.0,31.3781,31.406,31.3573,31.3712,159000.0
2015-02-13 10:00:00,45.11,45.12,45.05,45.06,187900.0,31.3642,31.3712,31.3225,31.3295,187900.0
2015-02-13 10:05:00,45.07,45.11,45.04,45.05,103500.0,31.3364,31.3642,31.3156,31.3225,103500.0
2015-02-13 10:10:00,45.04,45.1,45.04,45.05,86000.0,31.3156,31.3573,31.3156,31.3225,86000.0
2015-02-13 10:15:00,45.05,45.11,45.05,45.1,125600.0,31.3225,31.3642,31.3225,31.3573,125600.0
2015-02-13 10:20:00,45.09,45.18,45.09,45.16,128000.0,31.3503,31.4129,31.3503,31.399,128000.0
2015-02-13 10:25:00,45.17,45.25,45.14,45.14,161200.0,31.406,31.4616,31.3851,31.3851,161200.0
2015-02-13 10:30:00,45.15,45.16,45.1,45.1,86600.0,31.392,31.399,31.3573,31.3573,86600.0
2015-02-13 10:35:00,45.1,45.16,45.08,45.09,83500.0,31.3573,31.399,31.3434,31.3503,83500.0
2015-02-13 10:40:00,45.09,45.11,45.05,45.09,87400.0,31.3503,31.3642,31.3225,31.3503,87400.0
2015-02-13 10:45:00,45.09,45.1,45.05,45.07,79500.0,31.3503,31.3573,31.3225,31.3364,79500.0
2015-02-13 10:50:00,45.06,45.08,45.06,45.06,34700.0,31.3295,31.3434,31.3295,31.3295,34700.0
2015-02-13 10:55:00,45.06,45.09,45.05,45.06,59400.0,31.3295,31.3503,31.3225,31.3295,59400.0
2015-02-13 11:00:00,45.06,45.16,45.06,45.11,75300.0,31.3295,31.399,31.3295,31.3642,75300.0
2015-02-13 11:05:00,45.11,45.19,45.1,45.12,67200.0,31.3642,31.4199,31.3573,31.3712,67200.0
2015-02-13 11:10:00,45.13,45.13,45.09,45.1,56500.0,31.3781,31.3781,31.3503,31.3573,56500.0
2015-02-13 11:15:00,45.11,45.11,45.08,45.1,58300.0,31.3642,31.3642,31.3434,31.3573,58300.0
2015-02-13 11:20:00,45.1,45.1,45.05,45.07,65300.0,31.3573,31.3573,31.3225,31.3364,65300.0
2015-02-13 11:25:00,45.07,45.08,45.05,45.05,42500.0,31.3364,31.3434,31.3225,31.3225,42500.0
2015-02-13 11:30:00,45.05,45.08,45.03,45.04,58200.0,31.3225,31.3434,31.3086,31.3156,58200.0
2015-02-13 11:35:00,45.04,45.04,44.99,45.02,50800.0,31.3156,31.3156,31.2808,31.3017,50800.0
2015-02-13 11:40:00,45.02,45.04,44.98,44.98,63800.0,31.3017,31.3156,31.2738,31.2738,63800.0
2015-02-13 11:45:00,44.98,44.99,44.96,44.98,42800.0,31.2738,31.2808,31.2599,31.2738,42800.0
2015-02-13 11:50:00,44.99,45.03,44.98,45.03,76500.0,31.2808,31.3086,31.2738,31.3086,76500.0
2015-02-13 11:55:00,45.02,45.08,45.01,45.04,52300.0,31.3017,31.3434,31.2947,31.3156,52300.0
2015-02-13 12:00:00,45.04,45.08,45.02,45.07,44000.0,31.3156,31.3434,31.3017,31.3364,44000.0
2015-02-13 12:05:00,45.07,45.07,45.03,45.04,34000.0,31.3364,31.3364,31.3086,31.3156,34000.0
2015-02-13 12:10:00,45.04,45.07,45.04,45.05,33800.0,31.3156,31.3364,31.3156,31.3225,33800.0
2015-02-13 12:15:00,45.05,45.08,45.03,45.05,69300.0,31.3225,31.3434,31.3086,31.3225,69300.0
2015-02-13 12:20:00,45.05,45.07,45.05,45.05,33600.0,31.3225,31.3364,31.3225,31.3225,33600.0
2015-02-13 12:25:00,45.05,45.06,45.02,45.02,46900.0,31.3225,31.3295,31.3017,31.3017,46900.0
2015-02-13 12:30:00,45.02,45.04,44.98,45.02,37200.0,31.3017,31.3156,31.2738,31.3017,37200.0
2015-02-13 12:35:00,45.01,45.02,44.99,45.0,21700.0,31.2947,31.3017,31.2808,31.2878,21700.0
2015-02-13 12:40:00,45.0,45.02,44.99,44.99,33500.0,31.2878,31.3017,31.2808,31.2808,33500.0
2015-02-13 12:45:00,45.0,45.0,44.96,44.98,38900.0,31.2878,31.2878,31.2599,31.2738,38900.0
2015-02-13 12:50:00,44.98,45.0,44.97,44.99,30200.0,31.2738,31.2878,31.2669,31.2808,30200.0
2015-02-13 12:55:00,44.98,44.99,44.97,44.97,20600.0,31.2738,31.2808,31.2669,31.2669,20600.0
2015-02-13 13:00:00,44.97,45.0,44.97,44.99,38800.0,31.2669,31.2878,31.2669,31.2808,38800.0
2015-02-13 13:05:00,45.0,45.0,44.96,44.99,42300.0,31.2878,31.2878,31.2599,31.2808,42300.0
2015-02-13 13:10:00,44.98,44.99,44.93,44.93,35100.0,31.2738,31.2808,31.2391,31.2391,35100.0
2015-02-13 13:15:00,44.93,44.99,44.93,44.98,47500.0,31.2391,31.2808,31.2391,31.2738,47500.0
2015-02-13 13:20:00,44.98,44.99,44.94,44.95,32300.0,31.2738,31.2808,31.246,31.253,32300.0
2015-02-13 13:25:00,44.95,44.96,44.91,44.92,44300.0,31.253,31.2599,31.2252,31.2321,44300.0
2015-02-13 13:30:00,44.91,44.93,44.88,44.93,41400.0,31.2252,31.2391,31.2043,31.2391,41400.0
2015-02-13 13:35:00,44.93,44.94,44.87,44.94,48300.0,31.2391,31.246,31.1974,31.246,48300.0
2015-02-13 13:40:00,44.94,44.95,44.89,44.94,71900.0,31.246,31.253,31.2113,31.246,71900.0
2015-02-13 13:45:00,44.94,44.94,44.91,44.93,24400.0,31.246,31.246,31.2252,31.2391,24400.0
2015-02-13 13:50:00,44.93,44.97,44.92,44.97,25500.0,31.2391,31.2669,31.2321,31.2669,25500.0
2015-02-13 13:55:00,44.97,44.97,44.91,44.92,54100.0,31.2669,31.2669,31.2252,31.2321,54100.0
2015-02-13 14:00:00,44.91,44.94,44.89,44.92,20300.0,31.2252,31.246,31.2113,31.2321,20300.0
2015-02-13 14:05:00,44.91,44.95,44.9,44.93,41700.0,31.2252,31.253,31.2182,31.2391,41700.0
2015-02-13 14:10:00,44.94,44.97,44.92,44.94,117500.0,31.246,31.2669,31.2321,31.246,117500.0
2015-02-13 14:15:00,44.95,44.98,44.93,44.95,130300.0,31.253,31.2738,31.2391,31.253,130300.0
2015-02-13 14:20:00,44.95,44.99,44.94,44.99,47500.0,31.253,31.2808,31.246,31.2808,47500.0
2015-02-13 14:25:00,44.98,45.02,44.98,45.02,55000.0,31.2738,31.3017,31.2738,31.3017,55000.0
2015-02-13 14:30:00,45.01,45.02,44.98,44.98,55700.0,31.2947,31.3017,31.2738,31.2738,55700.0
2015-02-13 14:35:00,44.98,44.98,44.95,44.95,27100.0,31.2738,31.2738,31.253,31.253,27100.0
2015-02-13 14:40:00,44.95,44.96,44.93,44.94,65100.0,31.253,31.2599,31.2391,31.246,65100.0
2015-02-13 14:45:00,44.93,44.98,44.93,44.96,40400.0,31.2391,31.2738,31.2391,31.2599,40400.0
2015-02-13 14:50:00,44.95,44.97,44.94,44.97,35900.0,31.253,31.2669,31.246,31.2669,35900.0
2015-02-13 14:55:00,44.96,44.97,44.95,44.97,50900.0,31.2599,31.2669,31.253,31.2669,50900.0
2015-02-13 15:00:00,44.97,44.99,44.94,44.98,68600.0,31.2669,31.2808,31.246,31.2738,68600.0
2015-02-13 15:05:00,44.98,45.02,44.97,45.0,132800.0,31.2738,31.3017,31.2669,31.2878,132800.0
2015-02-13 15:10:00,45.01,45.04,45.0,45.03,78100.0,31.2947,31.3156,31.2878,31.3086,78100.0
2015-02-13 15:15:00,45.03,45.03,44.99,45.01,107700.0,31.3086,31.3086,31.2808,31.2947,107700.0
2015-02-13 15:20:00,45.0,45.04,44.99,45.03,100900.0,31.2878,31.3156,31.2808,31.3086,100900.0
2015-02-13 15:25:00,45.04,45.06,45.03,45.05,58800.0,31.3156,31.3295,31.3086,31.3225,58800.0
2015-02-13 15:30:00,45.05,45.06,45.0,45.02,88100.0,31.3225,31.3295,31.2878,31.3017,88100.0
2015-02-13 15:35:00,45.02,45.07,45.01,45.05,77200.0,31.3017,31.3364,31.2947,31.3225,77200.0
2015-02-13 15:40:00,45.05,45.07,45.02,45.06,73600.0,31.3225,31.3364,31.3017,31.3295,73600.0
2015-02-13 15:45:00,45.06,45.07,45.03,45.05,116900.0,31.3295,31.3364,31.3086,31.3225,116900.0
2015-02-13 15:50:00,45.05,45.07,45.04,45.05,134300.0,31.3225,31.3364,31.3156,31.3225,134300.0
2015-02-13 15:55:00,45.05,45.09,45.05,45.07,319300.0,31.3225,31.3503,31.3225,31.3364,319300.0
2015-02-17 09:30:00,44.89,45.07,44.89,44.92,220900.0,31.2113,31.3364,31.2113,31.2321,220900.0
2015-02-17 09:35:00,44.92,44.98,44.81,44.82,114700.0,31.2321,31.2738,31.1557,31.1626,114700.0
2015-02-17 09:40:00,44.81,44.85,44.77,44.8,92600.0,31.1557,31.1835,31.1278,31.1487,92600.0
2015-02-17 09:45:00,44.8,44.92,44.78,44.88,82300.0,31.1487,31.2321,31.1348,31.2043,82300.0
2015-02-17 09:50:00,44.89,44.91,44.75,44.77,103700.0,31.2113,31.2252,31.1139,31.1278,103700.0
2015-02-17 09:55:00,44.76,44.79,44.73,44.77,57500.0,31.1209,31.1417,31.1,31.1278,57500.0
2015-02-17 10:00:00,44.77,44.8,44.7,44.74,55100.0,31.1278,31.1487,31.0792,31.107,55100.0
2015-02-17 10:05:00,44.75,44.8,44.74,44.77,206800.0,31.1139,31.1487,31.107,31.1278,206800.0
2015-02-17 10:10:00,44.77,44.79,44.75,44.78,124300.0,31.1278,31.1417,31.1139,31.1348,124300.0
2015-02-17 10:15:00,44.77,44.77,44.7,44.7,62200.0,31.1278,31.1278,31.0792,31.0792,62200.0
2015-02-17 10:20:00,44.7,44.74,44.67,44.73,111800.0,31.0792,31.107,31.0583,31.1,111800.0
2015-02-17 10:25:00,44.73,44.75,44.67,44.75,67500.0,31.1,31.1139,31.0583,31.1139,67500.0
2015-02-17 10:30:00,44.75,44.8,44.75,44.79,59300.0,31.1139,31.1487,31.1139,31.1417,59300.0
2015-02-17 10:35:00,44.79,44.82,44.77,44.77,29600.0,31.1417,31.1626,31.1278,31.1278,29600.0
2015-02-17 10:40:00,44.77,44.81,44.75,44.81,19100.0,31.1278,31.1557,31.1139,31.1557,19100.0
2015-02-17 10:45:00,44.82,44.82,44.77,44.79,30100.0,31.1626,31.1626,31.1278,31.1417,30100.0
2015-02-17 10:50:00,44.79,44.83,44.76,44.77,32200.0,31.1417,31.1696,31.1209,31.1278,32200.0
2015-02-17 10:55:00,44.78,44.78,44.74,44.75,36400.0,31.1348,31.1348,31.107,31.1139,36400.0
2015-02-17 11:00:00,44.75,44.78,44.69,44.72,47400.0,31.1139,31.1348,31.0722,31.0931,47400.0
2015-02-17 11:05:00,44.71,44.76,44.71,44.76,16200.0,31.0861,31.1209,31.0861,31.1209,16200.0
2015-02-17 11:10:00,44.75,44.76,44.69,44.71,30900.0,31.1139,31.1209,31.0722,31.0861,30900.0
2015-02-17 11:15:00,44.71,44.73,44.69,44.7,23100.0,31.0861,31.1,31.0722,31.0792,23100.0
2015-02-17 11:20:00,44.7,44.77,44.7,44.75,14300.0,31.0792,31.1278,31.0792,31.1139,14300.0
2015-02-17 11:25:00,44.76,44.77,44.74,44.76,18800.0,31.1209,31.1278,31.107,31.1209,18800.0
2015-02-17 11:30:00,44.76,44.84,44.74,44.84,43200.0,31.1209,31.1765,31.107,31.1765,43200.0
2015-02-17 11:35:00,44.84,44.87,44.81,44.81,27200.0,31.1765,31.1974,31.1557,31.1557,27200.0
2015-02-17 11:40:00,44.82,44.85,44.81,44.85,48800.0,31.1626,31.1835,31.1557,31.1835,48800.0
2015-02-17 11:45:00,44.85,44.85,44.8,44.8,18200.0,31.1835,31.1835,31.1487,31.1487,18200.0
2015-02-17 11:50:00,44.8,44.84,44.8,44.84,11000.0,31.1487,31.1765,31.1487,31.1765,11000.0
2015-02-17 11:55:00,44.83,44.86,44.82,44.83,30500.0,31.1696,31.1904,31.1626,31.1696,30500.0
2015-02-17 12:00:00,44.83,44.86,44.83,44.83,23500.0,31.1696,31.1904,31.1696,31.1696,23500.0
2015-02-17 12:05:00,44.83,44.87,44.83,44.86,34800.0,31.1696,31.1974,31.1696,31.1904,34800.0
2015-02-17 12:10:00,44.87,44.87,44.83,44.86,37100.0,31.1974,31.1974,31.1696,31.1904,37100.0
2015-02-17 12:15:00,44.86,44.88,44.85,44.86,28900.0,31.1904,31.2043,31.1835,31.1904,28900.0
2015-02-17 12:20:00,44.86,44.9,44.85,44.89,21000.0,31.1904,31.2182,31.1835,31.2113,21000.0
2015-02-17 12:25:00,44.89,44.91,44.88,44.91,21100.0,31.2113,31.2252,31.2043,31.2252,21100.0
2015-02-17 12:30:00,44.91,44.99,44.9,44.97,78700.0,31.2252,31.2808,31.2182,31.2669,78700.0
2015-02-17 12:35:00,44.97,45.0,44.96,44.99,18500.0,31.2669,31.2878,31.2599,31.2808,18500.0
2015-02-17 12:40:00,44.98,44.99,44.93,44.95,28800.0,31.2738,31.2808,31.2391,31.253,28800.0
2015-02-17 12:45:00,44.96,44.99,44.94,44.95,30900.0,31.2599,31.2808,31.246,31.253,30900.0
2015-02-17 12:50:00,44.95,44.98,44.95,44.97,13500.0,31.253,31.2738,31.253,31.2669,13500.0
2015-02-17 12:55:00,44.97,45.0,44.96,45.0,19600.0,31.2669,31.2878,31.2599,31.2878,19600.0
2015-02-17 13:00:00,45.0,45.03,44.97,45.03,22800.0,31.2878,31.3086,31.2669,31.3086,22800.0
2015-02-17 13:05:00,45.02,45.04,45.0,45.04,29000.0,31.3017,31.3156,31.2878,31.3156,29000.0
2015-02-17 13:10:00,45.04,45.06,45.02,45.05,24600.0,31.3156,31.3295,31.3017,31.3225,24600.0
2015-02-17 13:15:00,45.05,45.11,45.05,45.09,39900.0,31.3225,31.3642,31.3225,31.3503,39900.0
2015-02-17 13:20:00,45.09,45.15,45.07,45.1,33000.0,31.3503,31.392,31.3364,31.3573,33000.0
2015-02-17 13:25:00,45.1,45.17,45.09,45.15,42700.0,31.3573,31.406,31.3503,31.392,42700.0
2015-02-17 13:30:00,45.15,45.17,45.13,45.14,35900.0,31.392,31.406,31.3781,31.3851,35900.0
2015-02-17 13:35:00,45.14,45.16,45.11,45.12,28400.0,31.3851,31.399,31.3642,31.3712,28400.0
2015-02-17 13:40:00,45.12,45.14,45.11,45.12,31100.0,31.3712,31.3851,31.3642,31.3712,31100.0
2015-02-17 13:45:00,45.13,45.13,45.1,45.13,23800.0,31.3781,31.3781,31.3573,31.3781,23800.0
2015-02-17 13:50:00,45.12,45.12,45.09,45.11,23400.0,31.3712,31.3712,31.3503,31.3642,23400.0
2015-02-17 13:55:00,45.11,45.11,45.08,45.09,24200.0,31.3642,31.3642,31.3434,31.3503,24200.0
2015-02-17 14:00:00,45.1,45.1,45.07,45.08,33000.0,31.3573,31.3573,31.3364,31.3434,33000.0
2015-02-17 14:05:00,45.09,45.11,45.07,45.07,38900.0,31.3503,31.3642,31.3364,31.3364,38900.0
2015-02-17 14:10:00,45.07,45.1,45.06,45.07,56300.0,31.3364,31.3573,31.3295,31.3364,56300.0
2015-02-17 14:15:00,45.08,45.09,45.06,45.09,24500.0,31.3434,31.3503,31.3295,31.3503,24500.0
2015-02-17 14:20:00,45.09,45.09,45.06,45.08,27600.0,31.3503,31.3503,31.3295,31.3434,27600.0
2015-02-17 14:25:00,45.08,45.1,45.07,45.08,37400.0,31.3434,31.3573,31.3364,31.3434,37400.0
2015-02-17 14:30:00,45.08,45.1,45.07,45.09,44800.0,31.3434,31.3573,31.3364,31.3503,44800.0
2015-02-17 14:35:00,45.09,45.1,45.07,45.07,36800.0,31.3503,31.3573,31.3364,31.3364,36800.0
2015-02-17 14:40:00,45.08,45.09,45.06,45.08,45900.0,31.3434,31.3503,31.3295,31.3434,45900.0
2015-02-17 14:45:00,45.07,45.11,45.06,45.09,43200.0,31.3364,31.3642,31.3295,31.3503,43200.0
2015-02-17 14:50:00,45.1,45.11,45.07,45.08,33900.0,31.3573,31.3642,31.3364,31.3434,33900.0
2015-02-17 14:55:00,45.09,45.11,45.07,45.07,37700.0,31.3503,31.3642,31.3364,31.3364,37700.0
2015-02-17 15:00:00,45.08,45.11,45.07,45.09,47900.0,31.3434,31.3642,31.3364,31.3503,47900.0
2015-02-17 15:05:00,45.1,45.12,45.09,45.12,34300.0,31.3573,31.3712,31.3503,31.3712,34300.0
2015-02-17 15:10:00,45.12,45.12,45.1,45.1,48400.0,31.3712,31.3712,31.3573,31.3573,48400.0
2015-02-17 15:15:00,45.1,45.12,45.09,45.1,38400.0,31.3573,31.3712,31.3503,31.3573,38400.0
2015-02-17 15:20:00,45.1,45.11,45.06,45.08,62200.0,31.3573,31.3642,31.3295,31.3434,62200.0
2015-02-17 15:25:00,45.08,45.1,45.07,45.08,47000.0,31.3434,31.3573,31.3364,31.3434,47000.0
2015-02-17 15:30:00,45.09,45.09,45.05,45.06,80800.0,31.3503,31.3503,31.3225,31.3295,80800.0
2015-02-17 15:35:00,45.06,45.07,45.04,45.04,57100.0,31.3295,31.3364,31.3156,31.3156,57100.0
2015-02-17 15:40:00,45.05,45.07,45.01,45.01,85400.0,31.3225,31.3364,31.2947,31.2947,85400.0
2015-02-17 15:45:00,45.02,45.04,45.0,45.04,147700.0,31.3017,31.3156,31.2878,31.3156,147700.0
2015-02-17 15:50:00,45.03,45.04,45.01,45.03,94500.0,31.3086,31.3156,31.2947,31.3086,94500.0
2015-02-17 15:55:00,45.03,45.08,45.02,45.08,357800.0,31.3086,31.3434,31.3017,31.3434,357800.0
2015-02-18 09:30:00,44.93,45.1,44.73,44.79,256000.0,31.2391,31.3573,31.1,31.1417,256000.0
2015-02-18 09:35:00,44.77,44.91,44.77,44.85,68300.0,31.1278,31.2252,31.1278,31.1835,68300.0
2015-02-18 09:40:00,44.85,44.86,44.78,44.82,84800.0,31.1835,31.1904,31.1348,31.1626,84800.0
2015-02-18 09:45:00,44.81,44.82,44.74,44.81,52400.0,31.1557,31.1626,31.107,31.1557,52400.0
2015-02-18 09:50:00,44.81,44.83,44.78,44.79,45100.0,31.1557,31.1696,31.1348,31.1417,45100.0
2015-02-18 09:55:00,44.79,44.82,44.78,44.8,93700.0,31.1417,31.1626,31.1348,31.1487,93700.0
2015-02-18 10:00:00,44.8,44.8,44.7,44.77,83700.0,31.1487,31.1487,31.0792,31.1278,83700.0
2015-02-18 10:05:00,44.78,44.79,44.74,44.77,53800.0,31.1348,31.1417,31.107,31.1278,53800.0
2015-02-18 10:10:00,44.78,44.78,44.7,44.73,59900.0,31.1348,31.1348,31.0792,31.1,59900.0
2015-02-18 10:15:00,44.73,44.75,44.72,44.73,22000.0,31.1,31.1139,31.0931,31.1,22000.0
2015-02-18 10:20:00,44.73,44.73,44.65,44.7,55600.0,31.1,31.1,31.0444,31.0792,55600.0
2015-02-18 10:25:00,44.7,44.7,44.66,44.68,37200.0,31.0792,31.0792,31.0514,31.0653,37200.0
2015-02-18 10:30:00,44.68,44.76,44.67,44.73,78900.0,31.0653,31.1209,31.0583,31.1,78900.0
2015-02-18 10:35:00,44.73,44.77,44.72,44.77,44900.0,31.1,31.1278,31.0931,31.1278,44900.0
2015-02-18 10:40:00,44.77,44.79,44.75,44.77,38200.0,31.1278,31.1417,31.1139,31.1278,38200.0
2015-02-18 10:45:00,44.78,44.85,44.77,44.85,34400.0,31.1348,31.1835,31.1278,31.1835,34400.0
2015-02-18 10:50:00,44.84,44.85,44.78,44.8,38500.0,31.1765,31.1835,31.1348,31.1487,38500.0
2015-02-18 10:55:00,44.78,44.81,44.73,44.74,29100.0,31.1348,31.1557,31.1,31.107,29100.0
2015-02-18 11:00:00,44.74,44.77,44.72,44.75,33200.0,31.107,31.1278,31.0931,31.1139,33200.0
2015-02-18 11:05:00,44.75,44.8,44.73,44.73,36600.0,31.1139,31.1487,31.1,31.1,36600.0
2015-02-18 11:10:00,44.74,44.82,44.73,44.8,38200.0,31.107,31.1626,31.1,31.1487,38200.0
2015-02-18 11:15:00,44.79,44.84,44.78,44.84,32000.0,31.1417,31.1765,31.1348,31.1765,32000.0
2015-02-18 11:20:00,44.84,44.86,44.82,44.83,25700.0,31.1765,31.1904,31.1626,31.1696,25700.0
2015-02-18 11:25:00,44.83,44.9,44.83,44.88,47100.0,31.1696,31.2182,31.1696,31.2043,47100.0
2015-02-18 11:30:00,44.88,44.9,44.85,44.87,34800.0,31.2043,31.2182,31.1835,31.1974,34800.0
2015-02-18 11:35:00,44.87,44.87,44.83,44.85,20600.0,31.1974,31.1974,31.1696,31.1835,20600.0
2015-02-18 11:40:00,44.85,44.86,44.78,44.8,36700.0,31.1835,31.1904,31.1348,31.1487,36700.0
2015-02-18 11:45:00,44.8,44.81,44.76,44.79,27800.0,31.1487,31.1557,31.1209,31.1417,27800.0
2015-02-18 11:50:00,44.78,44.83,44.78,44.83,19800.0,31.1348,31.1696,31.1348,31.1696,19800.0
2015-02-18 11:55:00,44.82,44.83,44.8,44.81,15900.0,31.1626,31.1696,31.1487,31.1557,15900.0
2015-02-18 12:00:00,44.82,44.84,44.8,44.81,32900.0,31.1626,31.1765,31.1487,31.1557,32900.0
2015-02-18 12:05:00,44.8,44.83,44.79,44.8,20600.0,31.1487,31.1696,31.1417,31.1487,20600.0
2015-02-18 12:10:00,44.81,44.82,44.78,44.8,23100.0,31.1557,31.1626,31.1348,31.1487,23100.0
2015-02-18 12:15:00,44.8,44.82,44.79,44.79,27000.0,31.1487,31.1626,31.1417,31.1417,27000.0
2015-02-18 12:20:00,44.79,44.81,44.78,44.78,19200.0,31.1417,31.1557,31.1348,31.1348,19200.0
2015-02-18 12:25:00,44.78,44.8,44.77,44.8,21400.0,31.1348,31.1487,31.1278,31.1487,21400.0
2015-02-18 12:30:00,44.79,44.8,44.76,44.77,48500.0,31.1417,31.1487,31.1209,31.1278,48500.0
2015-02-18 12:35:00,44.78,44.8,44.72,44.74,53500.0,31.1348,31.1487,31.0931,31.107,53500.0
2015-02-18 12:40:00,44.73,44.76,44.7,44.71,40300.0,31.1,31.1209,31.0792,31.0861,40300.0
2015-02-18 12:45:00,44.71,44.76,44.7,44.76,22000.0,31.0861,31.1209,31.0792,31.1209,22000.0
2015-02-18 12:50:00,44.75,44.76,44.71,44.71,18300.0,31.1139,31.1209,31.0861,31.0861,18300.0
2015-02-18 12:55:00,44.71,44.74,44.71,44.72,15900.0,31.0861,31.107,31.0861,31.0931,15900.0
2015-02-18 13:00:00,44.72,44.75,44.7,44.75,28300.0,31.0931,31.1139,31.0792,31.1139,28300.0
2015-02-18 13:05:00,44.75,44.77,44.74,44.75,13500.0,31.1139,31.1278,31.107,31.1139,13500.0
2015-02-18 13:10:00,44.75,44.76,44.73,44.73,17100.0,31.1139,31.1209,31.1,31.1,17100.0
2015-02-18 13:15:00,44.73,44.77,44.72,44.72,39800.0,31.1,31.1278,31.0931,31.0931,39800.0
2015-02-18 13:20:00,44.72,44.74,44.7,44.72,26200.0,31.0931,31.107,31.0792,31.0931,26200.0
2015-02-18 13:25:00,44.72,44.75,44.7,44.74,24000.0,31.0931,31.1139,31.0792,31.107,24000.0
2015-02-18 13:30:00,44.74,44.75,44.73,44.74,19600.0,31.107,31.1139,31.1,31.107,19600.0
2015-02-18 13:35:00,44.74,44.75,44.71,44.73,28200.0,31.107,31.1139,31.0861,31.1,28200.0
2015-02-18 13:40:00,44.73,44.76,44.73,44.74,23600.0,31.1,31.1209,31.1,31.107,23600.0
2015-02-18 13:45:00,44.75,44.77,44.74,44.77,41700.0,31.1139,31.1278,31.107,31.1278,41700.0
2015-02-18 13:50:00,44.77,44.79,44.74,44.74,54700.0,31.1278,31.1417,31.107,31.107,54700.0
2015-02-18 13:55:00,44.74,44.77,44.72,44.75,34200.0,31.107,31.1278,31.0931,31.1139,34200.0
2015-02-18 14:00:00,44.76,44.86,44.73,44.75,98000.0,31.1209,31.1904,31.1,31.1139,98000.0
2015-02-18 14:05:00,44.76,44.77,44.67,44.68,71500.0,31.1209,31.1278,31.0583,31.0653,71500.0
2015-02-18 14:10:00,44.69,44.7,44.65,44.65,50000.0,31.0722,31.0792,31.0444,31.0444,50000.0
2015-02-18 14:15:00,44.65,44.66,44.57,44.61,64100.0,31.0444,31.0514,30.9888,31.0166,64100.0
2015-02-18 14:20:00,44.6,44.63,44.57,44.58,44200.0,31.0096,31.0305,30.9888,30.9957,44200.0
2015-02-18 14:25:00,44.58,44.6,44.5,44.51,101700.0,30.9957,31.0096,30.9401,30.9471,101700.0
2015-02-18 14:30:00,44.51,44.53,44.48,44.49,51300.0,30.9471,30.961,30.9262,30.9332,51300.0
2015-02-18 14:35:00,44.49,44.5,44.46,44.48,47000.0,30.9332,30.9401,30.9123,30.9262,47000.0
2015-02-18 14:40:00,44.48,44.52,44.47,44.51,36100.0,30.9262,30.954,30.9193,30.9471,36100.0
2015-02-18 14:45:00,44.52,44.55,44.47,44.48,83100.0,30.954,30.9749,30.9193,30.9262,83100.0
2015-02-18 14:50:00,44.48,44.52,44.47,44.51,43500.0,30.9262,30.954,30.9193,30.9471,43500.0
2015-02-18 14:55:00,44.51,44.52,44.48,44.51,32300.0,30.9471,30.954,30.9262,30.9471,32300.0
2015-02-18 15:00:00,44.52,44.6,44.52,44.59,57100.0,30.954,31.0096,30.954,31.0027,57100.0
2015-02-18 15:05:00,44.59,44.6,44.57,44.59,36000.0,31.0027,31.0096,30.9888,31.0027,36000.0
2015-02-18 15:10:00,44.59,44.6,44.58,44.59,35600.0,31.0027,31.0096,30.9957,31.0027,35600.0
2015-02-18 15:15:00,44.59,44.6,44.56,44.6,62500.0,31.0027,31.0096,30.9818,31.0096,62500.0
2015-02-18 15:20:00,44.6,44.6,44.58,44.59,34300.0,31.0096,31.0096,30.9957,31.0027,34300.0
2015-02-18 15:25:00,44.59,44.59,44.56,44.57,44900.0,31.0027,31.0027,30.9818,30.9888,44900.0
2015-02-18 15:30:00,44.57,44.58,44.53,44.55,54000.0,30.9888,30.9957,30.961,30.9749,54000.0
2015-02-18 15:35:00,44.56,44.57,44.53,44.55,94500.0,30.9818,30.9888,30.961,30.9749,94500.0
2015-02-18 15:40:00,44.54,44.57,44.53,44.56,66100.0,30.9679,30.9888,30.961,30.9818,66100.0
2015-02-18 15:45:00,44.56,44.57,44.52,44.52,123700.0,30.9818,30.9888,30.954,30.954,123700.0
2015-02-18 15:50:00,44.53,44.55,44.52,44.55,112200.0,30.961,30.9749,30.954,30.9749,112200.0
2015-02-18 15:55:00,44.54,44.56,44.53,44.54,308500.0,30.9679,30.9818,30.961,30.9679,308500.0
2015-02-19 09:30:00,44.47,44.52,44.39,44.4,86100.0,30.9193,30.954,30.8636,30.8706,86100.0
2015-02-19 09:35:00,44.39,44.41,44.3,44.39,59400.0,30.8636,30.8775,30.8011,30.8636,59400.0
2015-02-19 09:40:00,44.37,44.42,44.35,44.37,25300.0,30.8497,30.8845,30.8358,30.8497,25300.0
2015-02-19 09:45:00,44.37,44.37,44.22,44.22,44200.0,30.8497,30.8497,30.7454,30.7454,44200.0
2015-02-19 09:50:00,44.22,44.23,44.14,44.19,44900.0,30.7454,30.7524,30.6898,30.7246,44900.0
2015-02-19 09:55:00,44.2,44.25,44.2,44.22,21100.0,30.7315,30.7663,30.7315,30.7454,21100.0
2015-02-19 10:00:00,44.22,44.23,44.12,44.14,40800.0,30.7454,30.7524,30.6759,30.6898,40800.0
2015-02-19 10:05:00,44.13,44.24,44.12,44.17,218200.0,30.6829,30.7593,30.6759,30.7107,218200.0
2015-02-19 10:10:00,44.17,44.24,44.16,44.23,43400.0,30.7107,30.7593,30.7037,30.7524,43400.0
2015-02-19 10:15:00,44.23,44.23,44.15,44.2,130000.0,30.7524,30.7524,30.6968,30.7315,130000.0
2015-02-19 10:20:00,44.2,44.21,44.16,44.19,96100.0,30.7315,30.7385,30.7037,30.7246,96100.0
2015-02-19 10:25:00,44.19,44.26,44.18,44.25,66000.0,30.7246,30.7732,30.7176,30.7663,66000.0
2015-02-19 10:30:00,44.25,44.28,44.21,44.24,106200.0,30.7663,30.7872,30.7385,30.7593,106200.0
2015-02-19 10:35:00,44.24,44.27,44.21,44.23,170200.0,30.7593,30.7802,30.7385,30.7524,170200.0
2015-02-19 10:40:00,44.23,44.28,44.22,44.28,44800.0,30.7524,30.7872,30.7454,30.7872,44800.0
2015-02-19 10:45:00,44.27,44.29,44.23,44.27,44900.0,30.7802,30.7941,30.7524,30.7802,44900.0
2015-02-19 10:50:00,44.26,44.31,44.26,44.3,34600.0,30.7732,30.808,30.7732,30.8011,34600.0
2015-02-19 10:55:00,44.3,44.35,44.26,44.28,49500.0,30.8011,30.8358,30.7732,30.7872,49500.0
2015-02-19 11:00:00,44.28,44.35,44.27,44.31,41600.0,30.7872,30.8358,30.7802,30.808,41600.0
2015-02-19 11:05:00,44.31,44.36,44.31,44.34,40300.0,30.808,30.8428,30.808,30.8289,40300.0
2015-02-19 11:10:00,44.34,44.4,44.33,44.38,39200.0,30.8289,30.8706,30.8219,30.8567,39200.0
2015-02-19 11:15:00,44.38,44.4,44.36,44.39,27000.0,30.8567,30.8706,30.8428,30.8636,27000.0
2015-02-19 11:20:00,44.39,44.46,44.38,44.43,45200.0,30.8636,30.9123,30.8567,30.8914,45200.0
2015-02-19 11:25:00,44.43,44.48,44.42,44.47,42700.0,30.8914,30.9262,30.8845,30.9193,42700.0
2015-02-19 11:30:00,44.48,44.53,44.47,44.51,49500.0,30.9262,30.961,30.9193,30.9471,49500.0
2015-02-19 11:35:00,44.51,44.51,44.46,44.51,31800.0,30.9471,30.9471,30.9123,30.9471,31800.0
2015-02-19 11:40:00,44.51,44.52,44.49,44.5,34200.0,30.9471,30.954,30.9332,30.9401,34200.0
2015-02-19 11:45:00,44.5,44.56,44.5,44.56,38100.0,30.9401,30.9818,30.9401,30.9818,38100.0
2015-02-19 11:50:00,44.56,44.57,44.49,44.51,30800.0,30.9818,30.9888,30.9332,30.9471,30800.0
2015-02-19 11:55:00,44.52,44.54,44.51,44.52,20700.0,30.954,30.9679,30.9471,30.954,20700.0
2015-02-19 12:00:00,44.52,44.55,44.49,44.49,46500.0,30.954,30.9749,30.9332,30.9332,46500.0
2015-02-19 12:05:00,44.49,44.52,44.48,44.52,20500.0,30.9332,30.954,30.9262,30.954,20500.0
2015-02-19 12:10:00,44.52,44.52,44.48,44.48,20300.0,30.954,30.954,30.9262,30.9262,20300.0
2015-02-19 12:15:00,44.48,44.53,44.48,44.52,28400.0,30.9262,30.961,30.9262,30.954,28400.0
2015-02-19 12:20:00,44.52,44.55,44.49,44.5,28800.0,30.954,30.9749,30.9332,30.9401,28800.0
2015-02-19 12:25:00,44.5,44.52,44.46,44.47,46900.0,30.9401,30.954,30.9123,30.9193,46900.0
2015-02-19 12:30:00,44.47,44.49,44.39,44.39,94900.0,30.9193,30.9332,30.8636,30.8636,94900.0
2015-02-19 12:35:00,44.39,44.41,44.36,44.41,48600.0,30.8636,30.8775,30.8428,30.8775,48600.0
2015-02-19 12:40:00,44.41,44.43,44.4,44.43,33500.0,30.8775,30.8914,30.8706,30.8914,33500.0
2015-02-19 12:45:00,44.43,44.44,44.4,44.43,33600.0,30.8914,30.8984,30.8706,30.8914,33600.0
2015-02-19 12:50:00,44.44,44.45,44.39,44.39,71200.0,30.8984,30.9053,30.8636,30.8636,71200.0
2015-02-19 12:55:00,44.4,44.43,44.37,44.41,26900.0,30.8706,30.8914,30.8497,30.8775,26900.0
2015-02-19 13:00:00,44.41,44.43,44.35,44.35,33000.0,30.8775,30.8914,30.8358,30.8358,33000.0
2015-02-19 13:05:00,44.35,44.37,44.32,44.33,33200.0,30.8358,30.8497,30.815,30.8219,33200.0
2015-02-19 13:10:00,44.34,44.34,44.29,44.31,38300.0,30.8289,30.8289,30.7941,30.808,38300.0
2015-02-19 13:15:00,44.32,44.33,44.26,44.3,43500.0,30.815,30.8219,30.7732,30.8011,43500.0
2015-02-19 13:20:00,44.3,44.33,44.27,44.3,65800.0,30.8011,30.8219,30.7802,30.8011,65800.0
2015-02-19 13:25:00,44.3,44.34,44.28,44.32,48000.0,30.8011,30.8289,30.7872,30.815,48000.0
2015-02-19 13:30:00,44.32,44.34,44.29,44.3,103100.0,30.815,30.8289,30.7941,30.8011,103100.0
2015-02-19 13:35:00,44.3,44.31,44.26,44.27,82100.0,30.8011,30.808,30.7732,30.7802,82100.0
2015-02-19 13:40:00,44.27,44.28,44.24,44.27,65200.0,30.7802,30.7872,30.7593,30.7802,65200.0
2015-02-19 13:45:00,44.27,44.3,44.25,44.29,29300.0,30.7802,30.8011,30.7663,30.7941,29300.0
2015-02-19 13:50:00,44.29,44.35,44.28,44.34,30000.0,30.7941,30.8358,30.7872,30.8289,30000.0
2015-02-19 13:55:00,44.34,44.37,44.34,44.37,26300.0,30.8289,30.8497,30.8289,30.8497,26300.0
2015-02-19 14:00:00,44.37,44.39,44.35,44.36,23500.0,30.8497,30.8636,30.8358,30.8428,23500.0
2015-02-19 14:05:00,44.36,44.37,44.34,44.37,68300.0,30.8428,30.8497,30.8289,30.8497,68300.0
2015-02-19 14:10:00,44.37,44.41,44.36,44.39,27800.0,30.8497,30.8775,30.8428,30.8636,27800.0
2015-02-19 14:15:00,44.39,44.43,44.39,44.43,34400.0,30.8636,30.8914,30.8636,30.8914,34400.0
2015-02-19 14:20:00,44.43,44.43,44.39,44.39,18900.0,30.8914,30.8914,30.8636,30.8636,18900.0
2015-02-19 14:25:00,44.39,44.41,44.38,44.4,31300.0,30.8636,30.8775,30.8567,30.8706,31300.0
2015-02-19 14:30:00,44.4,44.43,44.39,44.42,21600.0,30.8706,30.8914,30.8636,30.8845,21600.0
2015-02-19 14:35:00,44.43,44.43,44.33,44.36,33500.0,30.8914,30.8914,30.8219,30.8428,33500.0
2015-02-19 14:40:00,44.37,44.4,44.35,44.39,42600.0,30.8497,30.8706,30.8358,30.8636,42600.0
2015-02-19 14:45:00,44.38,44.39,44.34,44.38,54600.0,30.8567,30.8636,30.8289,30.8567,54600.0
2015-02-19 14:50:00,44.38,44.39,44.34,44.35,40900.0,30.8567,30.8636,30.8289,30.8358,40900.0
2015-02-19 14:55:00,44.36,44.38,44.34,44.35,58800.0,30.8428,30.8567,30.8289,30.8358,58800.0
2015-02-19 15:00:00,44.36,44.39,44.35,44.38,31000.0,30.8428,30.8636,30.8358,30.8567,31000.0
2015-02-19 15:05:00,44.38,44.42,44.38,44.39,48100.0,30.8567,30.8845,30.8567,30.8636,48100.0
2015-02-19 15:10:00,44.39,44.41,44.37,44.37,45100.0,30.8636,30.8775,30.8497,30.8497,45100.0
2015-02-19 15:15:00,44.38,44.41,44.37,44.39,35600.0,30.8567,30.8775,30.8497,30.8636,35600.0
2015-02-19 15:20:00,44.39,44.42,44.38,44.41,32000.0,30.8636,30.8845,30.8567,30.8775,32000.0
2015-02-19 15:25:00,44.41,44.42,44.35,44.38,76000.0,30.8775,30.8845,30.8358,30.8567,76000.0
2015-02-19 15:30:00,44.38,44.38,44.34,44.37,92800.0,30.8567,30.8567,30.8289,30.8497,92800.0
2015-02-19 15:35:00,44.37,44.39,44.33,44.33,84900.0,30.8497,30.8636,30.8219,30.8219,84900.0
2015-02-19 15:40:00,44.34,44.35,44.32,44.34,59200.0,30.8289,30.8358,30.815,30.8289,59200.0
2015-02-19 15:45:00,44.33,44.34,44.31,44.33,90500.0,30.8219,30.8289,30.808,30.8219,90500.0
2015-02-19 15:50:00,44.33,44.35,44.3,44.33,195700.0,30.8219,30.8358,30.8011,30.8219,195700.0
2015-02-19 15:55:00,44.33,44.34,44.31,44.34,225700.0,30.8219,30.8289,30.808,30.8289,225700.0
2015-02-20 09:30:00,44.08,44.23,44.07,44.23,574400.0,30.6481,30.7524,30.6411,30.7524,574400.0
2015-02-20 09:35:00,44.21,44.22,44.0,44.06,168600.0,30.7385,30.7454,30.5925,30.6342,168600.0
2015-02-20 09:40:00,44.05,44.05,43.92,44.01,51000.0,30.6272,30.6272,30.5368,30.5994,51000.0
2015-02-20 09:45:00,44.0,44.01,43.87,43.94,89800.0,30.5925,30.5994,30.5021,30.5508,89800.0
2015-02-20 09:50:00,43.94,43.94,43.83,43.92,171200.0,30.5508,30.5508,30.4743,30.5368,171200.0
2015-02-20 09:55:00,43.92,43.93,43.84,43.89,81500.0,30.5368,30.5438,30.4812,30.516,81500.0
2015-02-20 10:00:00,43.89,43.89,43.84,43.88,69100.0,30.516,30.516,30.4812,30.509,69100.0
2015-02-20 10:05:00,43.88,43.96,43.87,43.92,66500.0,30.509,30.5647,30.5021,30.5368,66500.0
2015-02-20 10:10:00,43.93,43.96,43.91,43.93,45800.0,30.5438,30.5647,30.5299,30.5438,45800.0
2015-02-20 10:15:00,43.94,44.02,43.94,43.98,45800.0,30.5508,30.6064,30.5508,30.5786,45800.0
2015-02-20 10:20:00,43.98,44.08,43.95,44.05,98000.0,30.5786,30.6481,30.5577,30.6272,98000.0
2015-02-20 10:25:00,44.05,44.1,44.0,44.0,59100.0,30.6272,30.662,30.5925,30.5925,59100.0
2015-02-20 10:30:00,43.99,44.06,43.97,44.0,66800.0,30.5855,30.6342,30.5716,30.5925,66800.0
2015-02-20 10:35:00,44.0,44.12,44.0,44.12,47700.0,30.5925,30.6759,30.5925,30.6759,47700.0
2015-02-20 10:40:00,44.12,44.13,44.05,44.11,129600.0,30.6759,30.6829,30.6272,30.669,129600.0
2015-02-20 10:45:00,44.11,44.19,44.09,44.09,46900.0,30.669,30.7246,30.655,30.655,46900.0
2015-02-20 10:50:00,44.09,44.11,44.05,44.11,74300.0,30.655,30.669,30.6272,30.669,74300.0
2015-02-20 10:55:00,44.12,44.14,44.08,44.12,86000.0,30.6759,30.6898,30.6481,30.6759,86000.0
2015-02-20 11:00:00,44.13,44.16,44.11,44.14,130800.0,30.6829,30.7037,30.669,30.6898,130800.0
2015-02-20 11:05:00,44.13,44.16,44.1,44.12,104000.0,30.6829,30.7037,30.662,30.6759,104000.0
2015-02-20 11:10:00,44.11,44.13,44.08,44.1,41600.0,30.669,30.6829,30.6481,30.662,41600.0
2015-02-20 11:15:00,44.09,44.11,44.07,44.11,58900.0,30.655,30.669,30.6411,30.669,58900.0
2015-02-20 11:20:00,44.11,44.15,44.09,44.14,45000.0,30.669,30.6968,30.655,30.6898,45000.0
2015-02-20 11:25:00,44.15,44.18,44.12,44.18,47200.0,30.6968,30.7176,30.6759,30.7176,47200.0
2015-02-20 11:30:00,44.19,44.19,44.15,44.17,42300.0,30.7246,30.7246,30.6968,30.7107,42300.0
2015-02-20 11:35:00,44.17,44.19,44.12,44.12,84300.0,30.7107,30.7246,30.6759,30.6759,84300.0
2015-02-20 11:40:00,44.13,44.18,44.12,44.15,10500.0,30.6829,30.7176,30.6759,30.6968,10500.0
2015-02-20 11:45:00,44.16,44.17,44.11,44.15,31300.0,30.7037,30.7107,30.669,30.6968,31300.0
2015-02-20 11:50:00,44.14,44.19,44.13,44.18,40700.0,30.6898,30.7246,30.6829,30.7176,40700.0
2015-02-20 11:55:00,44.17,44.21,44.16,44.21,24600.0,30.7107,30.7385,30.7037,30.7385,24600.0
2015-02-20 12:00:00,44.21,44.22,44.16,44.16,105700.0,30.7385,30.7454,30.7037,30.7037,105700.0
2015-02-20 12:05:00,44.16,44.19,44.14,44.16,51200.0,30.7037,30.7246,30.6898,30.7037,51200.0
2015-02-20 12:10:00,44.16,44.17,44.12,44.14,29300.0,30.7037,30.7107,30.6759,30.6898,29300.0
2015-02-20 12:15:00,44.14,44.22,44.13,44.22,26500.0,30.6898,30.7454,30.6829,30.7454,26500.0
2015-02-20 12:20:00,44.22,44.22,44.17,44.19,126500.0,30.7454,30.7454,30.7107,30.7246,126500.0
2015-02-20 12:25:00,44.19,44.19,44.1,44.12,35900.0,30.7246,30.7246,30.662,30.6759,35900.0
2015-02-20 12:30:00,44.12,44.14,44.08,44.11,40600.0,30.6759,30.6898,30.6481,30.669,40600.0
2015-02-20 12:35:00,44.11,44.24,44.1,44.21,147100.0,30.669,30.7593,30.662,30.7385,147100.0
2015-02-20 12:40:00,44.2,44.28,44.2,44.22,81400.0,30.7315,30.7872,30.7315,30.7454,81400.0
2015-02-20 12:45:00,44.23,44.25,44.21,44.22,49800.0,30.7524,30.7663,30.7385,30.7454,49800.0
2015-02-20 12:50:00,44.22,44.23,44.18,44.19,66100.0,30.7454,30.7524,30.7176,30.7246,66100.0
2015-02-20 12:55:00,44.19,44.21,44.17,44.2,57800.0,30.7246,30.7385,30.7107,30.7315,57800.0
2015-02-20 13:00:00,44.2,44.21,44.18,44.18,44400.0,30.7315,30.7385,30.7176,30.7176,44400.0
2015-02-20 13:05:00,44.18,44.24,44.18,44.24,25400.0,30.7176,30.7593,30.7176,30.7593,25400.0
2015-02-20 13:10:00,44.23,44.31,44.23,44.3,69200.0,30.7524,30.808,30.7524,30.8011,69200.0
2015-02-20 13:15:00,44.29,44.33,44.28,44.3,31000.0,30.7941,30.8219,30.7872,30.8011,31000.0
2015-02-20 13:20:00,44.31,44.34,44.28,44.31,28500.0,30.808,30.8289,30.7872,30.808,28500.0
2015-02-20 13:25:00,44.31,44.33,44.29,44.3,32700.0,30.808,30.8219,30.7941,30.8011,32700.0
2015-02-20 13:30:00,44.3,44.35,44.3,44.33,38900.0,30.8011,30.8358,30.8011,30.8219,38900.0
2015-02-20 13:35:00,44.32,44.41,44.32,44.41,59200.0,30.815,30.8775,30.815,30.8775,59200.0
2015-02-20 13:40:00,44.41,44.44,44.4,44.42,111000.0,30.8775,30.8984,30.8706,30.8845,111000.0
2015-02-20 13:45:00,44.42,44.44,44.41,44.42,31200.0,30.8845,30.8984,30.8775,30.8845,31200.0
2015-02-20 13:50:00,44.42,44.43,44.39,44.4,43300.0,30.8845,30.8914,30.8636,30.8706,43300.0
2015-02-20 13:55:00,44.39,44.4,44.38,44.4,102200.0,30.8636,30.8706,30.8567,30.8706,102200.0
2015-02-20 14:00:00,44.4,44.4,44.39,44.4,106000.0,30.8706,30.8706,30.8636,30.8706,106000.0
2015-02-20 14:05:00,44.4,44.43,44.39,44.4,181500.0,30.8706,30.8914,30.8636,30.8706,181500.0
2015-02-20 14:10:00,44.4,44.41,44.39,44.4,45500.0,30.8706,30.8775,30.8636,30.8706,45500.0
2015-02-20 14:15:00,44.4,44.4,44.36,44.38,75700.0,30.8706,30.8706,30.8428,30.8567,75700.0
2015-02-20 14:20:00,44.38,44.4,44.37,44.4,38700.0,30.8567,30.8706,30.8497,30.8706,38700.0
2015-02-20 14:25:00,44.4,44.42,44.39,44.39,60700.0,30.8706,30.8845,30.8636,30.8636,60700.0
2015-02-20 14:30:00,44.4,44.41,44.38,44.4,56700.0,30.8706,30.8775,30.8567,30.8706,56700.0
2015-02-20 14:35:00,44.4,44.42,44.39,44.42,49800.0,30.8706,30.8845,30.8636,30.8845,49800.0
2015-02-20 14:40:00,44.42,44.43,44.41,44.42,77700.0,30.8845,30.8914,30.8775,30.8845,77700.0
2015-02-20 14:45:00,44.42,44.49,44.41,44.49,61900.0,30.8845,30.9332,30.8775,30.9332,61900.0
2015-02-20 14:50:00,44.5,44.53,44.49,44.53,45400.0,30.9401,30.961,30.9332,30.961,45400.0
2015-02-20 14:55:00,44.53,44.55,44.51,44.53,51000.0,30.961,30.9749,30.9471,30.961,51000.0
2015-02-20 15:00:00,44.54,44.56,44.51,44.52,68900.0,30.9679,30.9818,30.9471,30.954,68900.0
2015-02-20 15:05:00,44.53,44.59,44.51,44.59,66900.0,30.961,31.0027,30.9471,31.0027,66900.0
2015-02-20 15:10:00,44.59,44.6,44.56,44.58,61900.0,31.0027,31.0096,30.9818,30.9957,61900.0
2015-02-20 15:15:00,44.58,44.58,44.49,44.52,104000.0,30.9957,30.9957,30.9332,30.954,104000.0
2015-02-20 15:20:00,44.52,44.55,44.5,44.55,52400.0,30.954,30.9749,30.9401,30.9749,52400.0
2015-02-20 15:25:00,44.54,44.57,44.52,44.57,42100.0,30.9679,30.9888,30.954,30.9888,42100.0
2015-02-20 15:30:00,44.57,44.61,44.54,44.59,75900.0,30.9888,31.0166,30.9679,31.0027,75900.0
2015-02-20 15:35:00,44.59,44.61,44.59,44.61,52100.0,31.0027,31.0166,31.0027,31.0166,52100.0
2015-02-20 15:40:00,44.6,44.65,44.6,44.63,101600.0,31.0096,31.0444,31.0096,31.0305,101600.0
2015-02-20 15:45:00,44.63,44.64,44.57,44.58,103400.0,31.0305,31.0375,30.9888,30.9957,103400.0
2015-02-20 15:50:00,44.58,44.59,44.56,44.59,86800.0,30.9957,31.0027,30.9818,31.0027,86800.0
2015-02-20 15:55:00,44.59,44.63,44.59,44.61,226200.0,31.0027,31.0305,31.0027,31.0166,226200.0
2015-02-23 09:30:00,44.44,44.48,44.28,44.28,112900.0,30.8984,30.9262,30.7872,30.7872,112900.0
2015-02-23 09:35:00,44.28,44.36,44.21,44.32,70400.0,30.7872,30.8428,30.7385,30.815,70400.0
2015-02-23 09:40:00,44.31,44.4,44.28,44.3,57100.0,30.808,30.8706,30.7872,30.8011,57100.0
2015-02-23 09:45:00,44.31,44.41,44.24,44.26,39000.0,30.808,30.8775,30.7593,30.7732,39000.0
2015-02-23 09:50:00,44.25,44.32,44.22,44.3,44600.0,30.7663,30.815,30.7454,30.8011,44600.0
2015-02-23 09:55:00,44.3,44.33,44.24,44.32,36200.0,30.8011,30.8219,30.7593,30.815,36200.0
2015-02-23 10:00:00,44.32,44.33,44.28,44.32,65300.0,30.815,30.8219,30.7872,30.815,65300.0
2015-02-23 10:05:00,44.32,44.34,44.26,44.28,32200.0,30.815,30.8289,30.7732,30.7872,32200.0
2015-02-23 10:10:00,44.29,44.32,44.27,44.3,27100.0,30.7941,30.815,30.7802,30.8011,27100.0
2015-02-23 10:15:00,44.29,44.29,44.23,44.29,47700.0,30.7941,30.7941,30.7524,30.7941,47700.0
2015-02-23 10:20:00,44.29,44.34,44.23,44.34,39300.0,30.7941,30.8289,30.7524,30.8289,39300.0
2015-02-23 10:25:00,44.34,44.35,44.29,44.32,40800.0,30.8289,30.8358,30.7941,30.815,40800.0
2015-02-23 10:30:00,44.32,44.35,44.31,44.34,30300.0,30.815,30.8358,30.808,30.8289,30300.0
2015-02-23 10:35:00,44.34,44.34,44.3,44.32,37700.0,30.8289,30.8289,30.8011,30.815,37700.0
2015-02-23 10:40:00,44.33,44.34,44.29,44.32,32200.0,30.8219,30.8289,30.7941,30.815,32200.0
2015-02-23 10:45:00,44.33,44.34,44.31,44.33,18900.0,30.8219,30.8289,30.808,30.8219,18900.0
2015-02-23 10:50:00,44.33,44.35,44.3,44.34,31400.0,30.8219,30.8358,30.8011,30.8289,31400.0
2015-02-23 10:55:00,44.34,44.4,44.32,44.36,28300.0,30.8289,30.8706,30.815,30.8428,28300.0
2015-02-23 11:00:00,44.36,44.39,44.34,44.36,29600.0,30.8428,30.8636,30.8289,30.8428,29600.0
2015-02-23 11:05:00,44.36,44.4,44.36,44.39,25600.0,30.8428,30.8706,30.8428,30.8636,25600.0
2015-02-23 11:10:00,44.39,44.39,44.37,44.37,28300.0,30.8636,30.8636,30.8497,30.8497,28300.0
2015-02-23 11:15:00,44.38,44.38,44.33,44.37,132400.0,30.8567,30.8567,30.8219,30.8497,132400.0
2015-02-23 11:20:00,44.37,44.41,44.36,44.4,37800.0,30.8497,30.8775,30.8428,30.8706,37800.0
2015-02-23 11:25:00,44.4,44.43,44.36,44.36,50400.0,30.8706,30.8914,30.8428,30.8428,50400.0
2015-02-23 11:30:00,44.36,44.37,44.34,44.37,37700.0,30.8428,30.8497,30.8289,30.8497,37700.0
2015-02-23 11:35:00,44.37,44.4,44.36,44.39,41800.0,30.8497,30.8706,30.8428,30.8636,41800.0
2015-02-23 11:40:00,44.39,44.39,44.35,44.37,41100.0,30.8636,30.8636,30.8358,30.8497,41100.0
2015-02-23 11:45:00,44.37,44.41,44.37,44.41,31800.0,30.8497,30.8775,30.8497,30.8775,31800.0
2015-02-23 11:50:00,44.4,44.41,44.38,44.41,15100.0,30.8706,30.8775,30.8567,30.8775,15100.0
2015-02-23 11:55:00,44.41,44.46,44.4,44.46,36400.0,30.8775,30.9123,30.8706,30.9123,36400.0
2015-02-23 12:00:00,44.45,44.46,44.43,44.46,25400.0,30.9053,30.9123,30.8914,30.9123,25400.0
2015-02-23 12:05:00,44.46,44.47,44.43,44.44,29600.0,30.9123,30.9193,30.8914,30.8984,29600.0
2015-02-23 12:10:00,44.44,44.45,44.43,44.43,16200.0,30.8984,30.9053,30.8914,30.8914,16200.0
2015-02-23 12:15:00,44.44,44.44,44.42,44.43,14900.0,30.8984,30.8984,30.8845,30.8914,14900.0
2015-02-23 12:20:00,44.43,44.43,44.41,44.41,16800.0,30.8914,30.8914,30.8775,30.8775,16800.0
2015-02-23 12:25:00,44.4,44.41,44.38,44.38,7500.0,30.8706,30.8775,30.8567,30.8567,7500.0
2015-02-23 12:30:00,44.38,44.4,44.38,44.38,20000.0,30.8567,30.8706,30.8567,30.8567,20000.0
2015-02-23 12:35:00,44.39,44.43,44.35,44.36,25500.0,30.8636,30.8914,30.8358,30.8428,25500.0
2015-02-23 12:40:00,44.35,44.38,44.32,44.32,31500.0,30.8358,30.8567,30.815,30.815,31500.0
2015-02-23 12:45:00,44.32,44.35,44.3,44.31,19800.0,30.815,30.8358,30.8011,30.808,19800.0
2015-02-23 12:50:00,44.31,44.34,44.31,44.34,10300.0,30.808,30.8289,30.808,30.8289,10300.0
2015-02-23 12:55:00,44.34,44.35,44.32,44.33,18200.0,30.8289,30.8358,30.815,30.8219,18200.0
2015-02-23 13:00:00,44.34,44.34,44.29,44.3,21300.0,30.8289,30.8289,30.7941,30.8011,21300.0
2015-02-23 13:05:00,44.3,44.32,44.29,44.32,9300.0,30.8011,30.815,30.7941,30.815,9300.0
2015-02-23 13:10:00,44.31,44.35,44.31,44.34,13300.0,30.808,30.8358,30.808,30.8289,13300.0
2015-02-23 13:15:00,44.34,44.36,44.34,44.36,5200.0,30.8289,30.8428,30.8289,30.8428,5200.0
2015-02-23 13:20:00,44.36,44.36,44.35,44.36,4400.0,30.8428,30.8428,30.8358,30.8428,4400.0
2015-02-23 13:25:00,44.36,44.38,44.35,44.36,29500.0,30.8428,30.8567,30.8358,30.8428,29500.0
2015-02-23 13:30:00,44.35,44.41,44.34,44.41,33300.0,30.8358,30.8775,30.8289,30.8775,33300.0
2015-02-23 13:35:00,44.41,44.43,44.41,44.42,16000.0,30.8775,30.8914,30.8775,30.8845,16000.0
2015-02-23 13:40:00,44.42,44.45,44.4,44.4,30200.0,30.8845,30.9053,30.8706,30.8706,30200.0
2015-02-23 13:45:00,44.41,44.43,44.39,44.4,25200.0,30.8775,30.8914,30.8636,30.8706,25200.0
2015-02-23 13:50:00,44.41,44.42,44.39,44.4,25400.0,30.8775,30.8845,30.8636,30.8706,25400.0
2015-02-23 13:55:00,44.4,44.42,44.4,44.41,41500.0,30.8706,30.8845,30.8706,30.8775,41500.0
2015-02-23 14:00:00,44.41,44.41,44.38,44.39,29200.0,30.8775,30.8775,30.8567,30.8636,29200.0
2015-02-23 14:05:00,44.4,44.42,44.39,44.4,19100.0,30.8706,30.8845,30.8636,30.8706,19100.0
2015-02-23 14:10:00,44.4,44.41,44.38,44.39,13300.0,30.8706,30.8775,30.8567,30.8636,13300.0
2015-02-23 14:15:00,44.39,44.4,44.39,44.39,25400.0,30.8636,30.8706,30.8636,30.8636,25400.0
2015-02-23 14:20:00,44.39,44.42,44.39,44.42,22300.0,30.8636,30.8845,30.8636,30.8845,22300.0
2015-02-23 14:25:00,44.41,44.42,44.41,44.41,13100.0,30.8775,30.8845,30.8775,30.8775,13100.0
2015-02-23 14:30:00,44.41,44.45,44.41,44.43,131300.0,30.8775,30.9053,30.8775,30.8914,131300.0
2015-02-23 14:35:00,44.42,44.44,44.41,44.41,90500.0,30.8845,30.8984,30.8775,30.8775,90500.0
2015-02-23 14:40:00,44.41,44.42,44.38,44.41,55200.0,30.8775,30.8845,30.8567,30.8775,55200.0
2015-02-23 14:45:00,44.41,44.43,44.4,44.41,45200.0,30.8775,30.8914,30.8706,30.8775,45200.0
2015-02-23 14:50:00,44.41,44.42,44.41,44.42,14000.0,30.8775,30.8845,30.8775,30.8845,14000.0
2015-02-23 14:55:00,44.42,44.44,44.41,44.44,28900.0,30.8845,30.8984,30.8775,30.8984,28900.0
2015-02-23 15:00:00,44.44,44.44,44.37,44.37,56800.0,30.8984,30.8984,30.8497,30.8497,56800.0
2015-02-23 15:05:00,44.38,44.38,44.33,44.33,56500.0,30.8567,30.8567,30.8219,30.8219,56500.0
2015-02-23 15:10:00,44.33,44.37,44.33,44.37,25800.0,30.8219,30.8497,30.8219,30.8497,25800.0
2015-02-23 15:15:00,44.37,44.39,44.36,44.38,37700.0,30.8497,30.8636,30.8428,30.8567,37700.0
2015-02-23 15:20:00,44.38,44.39,44.37,44.37,31500.0,30.8567,30.8636,30.8497,30.8497,31500.0
2015-02-23 15:25:00,44.37,44.41,44.37,44.4,39700.0,30.8497,30.8775,30.8497,30.8706,39700.0
2015-02-23 15:30:00,44.41,44.42,44.38,44.38,59300.0,30.8775,30.8845,30.8567,30.8567,59300.0
2015-02-23 15:35:00,44.38,44.42,44.38,44.41,72800.0,30.8567,30.8845,30.8567,30.8775,72800.0
2015-02-23 15:40:00,44.41,44.45,44.4,44.45,56100.0,30.8775,30.9053,30.8706,30.9053,56100.0
2015-02-23 15:45:00,44.45,44.47,44.44,44.47,68500.0,30.9053,30.9193,30.8984,30.9193,68500.0
2015-02-23 15:50:00,44.47,44.49,44.46,44.49,99400.0,30.9193,30.9332,30.9123,30.9332,99400.0
2015-02-23 15:55:00,44.48,44.5,44.46,44.5,259500.0,30.9262,30.9401,30.9123,30.9401,259500.0
2015-02-24 09:30:00,44.54,44.7,44.51,44.57,151000.0,30.9679,31.0792,30.9471,30.9888,151000.0
2015-02-24 09:35:00,44.57,44.6,44.51,44.51,62500.0,30.9888,31.0096,30.9471,30.9471,62500.0
2015-02-24 09:40:00,44.51,44.59,44.5,44.54,50600.0,30.9471,31.0027,30.9401,30.9679,50600.0
2015-02-24 09:45:00,44.55,44.66,44.55,44.6,74400.0,30.9749,31.0514,30.9749,31.0096,74400.0
2015-02-24 09:50:00,44.6,44.71,44.59,44.68,183000.0,31.0096,31.0861,31.0027,31.0653,183000.0
2015-02-24 09:55:00,44.67,44.72,44.64,44.65,57400.0,31.0583,31.0931,31.0375,31.0444,57400.0
2015-02-24 10:00:00,44.64,44.68,44.5,44.67,139200.0,31.0375,31.0653,30.9401,31.0583,139200.0
2015-02-24 10:05:00,44.67,44.75,44.64,44.75,53200.0,31.0583,31.1139,31.0375,31.1139,53200.0
2015-02-24 10:10:00,44.75,44.82,44.71,44.8,69200.0,31.1139,31.1626,31.0861,31.1487,69200.0
2015-02-24 10:15:00,44.81,44.82,44.66,44.71,134900.0,31.1557,31.1626,31.0514,31.0861,134900.0
2015-02-24 10:20:00,44.71,44.74,44.67,44.71,240100.0,31.0861,31.107,31.0583,31.0861,240100.0
2015-02-24 10:25:00,44.71,44.85,44.7,44.82,128300.0,31.0861,31.1835,31.0792,31.1626,128300.0
2015-02-24 10:30:00,44.83,44.86,44.77,44.79,66600.0,31.1696,31.1904,31.1278,31.1417,66600.0
2015-02-24 10:35:00,44.8,44.81,44.72,44.72,73400.0,31.1487,31.1557,31.0931,31.0931,73400.0
2015-02-24 10:40:00,44.72,44.73,44.67,44.68,91700.0,31.0931,31.1,31.0583,31.0653,91700.0
2015-02-24 10:45:00,44.68,44.71,44.6,44.62,87500.0,31.0653,31.0861,31.0096,31.0235,87500.0
2015-02-24 10:50:00,44.62,44.63,44.57,44.57,45900.0,31.0235,31.0305,30.9888,30.9888,45900.0
2015-02-24 10:55:00,44.56,44.59,44.54,44.55,72600.0,30.9818,31.0027,30.9679,30.9749,72600.0
2015-02-24 11:00:00,44.56,44.58,44.53,44.55,56300.0,30.9818,30.9957,30.961,30.9749,56300.0
2015-02-24 11:05:00,44.55,44.66,44.54,44.65,44300.0,30.9749,31.0514,30.9679,31.0444,44300.0
2015-02-24 11:10:00,44.65,44.76,44.65,44.74,50600.0,31.0444,31.1209,31.0444,31.107,50600.0
2015-02-24 11:15:00,44.74,44.74,44.67,44.69,25400.0,31.107,31.107,31.0583,31.0722,25400.0
2015-02-24 11:20:00,44.69,44.73,44.69,44.72,27100.0,31.0722,31.1,31.0722,31.0931,27100.0
2015-02-24 11:25:00,44.71,44.73,44.68,44.7,36000.0,31.0861,31.1,31.0653,31.0792,36000.0
2015-02-24 11:30:00,44.7,44.75,44.69,44.73,41200.0,31.0792,31.1139,31.0722,31.1,41200.0
2015-02-24 11:35:00,44.73,44.75,44.71,44.73,23700.0,31.1,31.1139,31.0861,31.1,23700.0
2015-02-24 11:40:00,44.73,44.74,44.71,44.72,22500.0,31.1,31.107,31.0861,31.0931,22500.0
2015-02-24 11:45:00,44.72,44.74,44.7,44.74,28600.0,31.0931,31.107,31.0792,31.107,28600.0
2015-02-24 11:50:00,44.74,44.74,44.7,44.74,26200.0,31.107,31.107,31.0792,31.107,26200.0
2015-02-24 11:55:00,44.74,44.77,44.7,44.7,31800.0,31.107,31.1278,31.0792,31.0792,31800.0
2015-02-24 12:00:00,44.7,44.7,44.67,44.68,20200.0,31.0792,31.0792,31.0583,31.0653,20200.0
2015-02-24 12:05:00,44.68,44.71,44.67,44.68,27400.0,31.0653,31.0861,31.0583,31.0653,27400.0
2015-02-24 12:10:00,44.67,44.72,44.67,44.7,25100.0,31.0583,31.0931,31.0583,31.0792,25100.0
2015-02-24 12:15:00,44.7,44.7,44.66,44.69,23100.0,31.0792,31.0792,31.0514,31.0722,23100.0
2015-02-24 12:20:00,44.68,44.7,44.67,44.69,27100.0,31.0653,31.0792,31.0583,31.0722,27100.0
2015-02-24 12:25:00,44.68,44.69,44.64,44.68,19300.0,31.0653,31.0722,31.0375,31.0653,19300.0
2015-02-24 12:30:00,44.67,44.68,44.56,44.57,155500.0,31.0583,31.0653,30.9818,30.9888,155500.0
2015-02-24 12:35:00,44.56,44.58,44.54,44.57,40000.0,30.9818,30.9957,30.9679,30.9888,40000.0
2015-02-24 12:40:00,44.57,44.65,44.56,44.63,53300.0,30.9888,31.0444,30.9818,31.0305,53300.0
2015-02-24 12:45:00,44.62,44.69,44.62,44.66,61600.0,31.0235,31.0722,31.0235,31.0514,61600.0
2015-02-24 12:50:00,44.66,44.67,44.63,44.64,15200.0,31.0514,31.0583,31.0305,31.0375,15200.0
2015-02-24 12:55:00,44.63,44.68,44.63,44.66,55500.0,31.0305,31.0653,31.0305,31.0514,55500.0
2015-02-24 13:00:00,44.66,44.67,44.61,44.63,46800.0,31.0514,31.0583,31.0166,31.0305,46800.0
2015-02-24 13:05:00,44.62,44.69,44.61,44.69,21600.0,31.0235,31.0722,31.0166,31.0722,21600.0
2015-02-24 13:10:00,44.68,44.7,44.66,44.66,19500.0,31.0653,31.0792,31.0514,31.0514,19500.0
2015-02-24 13:15:00,44.67,44.7,44.65,44.68,24500.0,31.0583,31.0792,31.0444,31.0653,24500.0
2015-02-24 13:20:00,44.67,44.72,44.66,44.69,30900.0,31.0583,31.0931,31.0514,31.0722,30900.0
2015-02-24 13:25:00,44.69,44.72,44.66,44.7,40500.0,31.0722,31.0931,31.0514,31.0792,40500.0
2015-02-24 13:30:00,44.7,44.74,44.69,44.73,24000.0,31.0792,31.107,31.0722,31.1,24000.0
2015-02-24 13:35:00,44.73,44.74,44.68,44.68,14600.0,31.1,31.107,31.0653,31.0653,14600.0
2015-02-24 13:40:00,44.69,44.71,44.67,44.71,17400.0,31.0722,31.0861,31.0583,31.0861,17400.0
2015-02-24 13:45:00,44.71,44.72,44.69,44.69,29300.0,31.0861,31.0931,31.0722,31.0722,29300.0
2015-02-24 13:50:00,44.69,44.72,44.69,44.72,33700.0,31.0722,31.0931,31.0722,31.0931,33700.0
2015-02-24 13:55:00,44.71,44.73,44.71,44.71,25400.0,31.0861,31.1,31.0861,31.0861,25400.0
2015-02-24 14:00:00,44.71,44.72,44.69,44.71,19200.0,31.0861,31.0931,31.0722,31.0861,19200.0
2015-02-24 14:05:00,44.7,44.7,44.66,44.68,34200.0,31.0792,31.0792,31.0514,31.0653,34200.0
2015-02-24 14:10:00,44.67,44.69,44.67,44.68,13300.0,31.0583,31.0722,31.0583,31.0653,13300.0
2015-02-24 14:15:00,44.68,44.69,44.66,44.67,18500.0,31.0653,31.0722,31.0514,31.0583,18500.0
2015-02-24 14:20:00,44.66,44.71,44.66,44.71,27400.0,31.0514,31.0861,31.0514,31.0861,27400.0
2015-02-24 14:25:00,44.7,44.72,44.68,44.68,22700.0,31.0792,31.0931,31.0653,31.0653,22700.0
2015-02-24 14:30:00,44.69,44.7,44.64,44.65,18600.0,31.0722,31.0792,31.0375,31.0444,18600.0
2015-02-24 14:35:00,44.65,44.69,44.64,44.69,25500.0,31.0444,31.0722,31.0375,31.0722,25500.0
2015-02-24 14:40:00,44.69,44.69,44.66,44.67,30600.0,31.0722,31.0722,31.0514,31.0583,30600.0
2015-02-24 14:45:00,44.67,44.67,44.64,44.64,23700.0,31.0583,31.0583,31.0375,31.0375,23700.0
2015-02-24 14:50:00,44.64,44.69,44.63,44.69,34400.0,31.0375,31.0722,31.0305,31.0722,34400.0
2015-02-24 14:55:00,44.69,44.71,44.68,44.7,26700.0,31.0722,31.0861,31.0653,31.0792,26700.0
2015-02-24 15:00:00,44.7,44.73,44.69,44.7,31000.0,31.0792,31.1,31.0722,31.0792,31000.0
2015-02-24 15:05:00,44.7,44.73,44.69,44.73,29400.0,31.0792,31.1,31.0722,31.1,29400.0
2015-02-24 15:10:00,44.72,44.74,44.71,44.73,39200.0,31.0931,31.107,31.0861,31.1,39200.0
2015-02-24 15:15:00,44.74,44.76,44.72,44.76,37700.0,31.107,31.1209,31.0931,31.1209,37700.0
2015-02-24 15:20:00,44.75,44.78,44.74,44.78,82700.0,31.1139,31.1348,31.107,31.1348,82700.0
2015-02-24 15:25:00,44.77,44.81,44.77,44.8,107100.0,31.1278,31.1557,31.1278,31.1487,107100.0
2015-02-24 15:30:00,44.8,44.81,44.78,44.79,107000.0,31.1487,31.1557,31.1348,31.1417,107000.0
2015-02-24 15:35:00,44.79,44.8,44.78,44.8,63900.0,31.1417,31.1487,31.1348,31.1487,63900.0
2015-02-24 15:40:00,44.8,44.82,44.79,44.79,106500.0,31.1487,31.1626,31.1417,31.1417,106500.0
2015-02-24 15:45:00,44.79,44.79,44.74,44.76,87400.0,31.1417,31.1417,31.107,31.1209,87400.0
2015-02-24 15:50:00,44.76,44.77,44.74,44.74,106100.0,31.1209,31.1278,31.107,31.107,106100.0
2015-02-24 15:55:00,44.74,44.76,44.73,44.74,196400.0,31.107,31.1209,31.1,31.107,196400.0
2015-02-25 09:30:00,44.78,44.87,44.72,44.79,165300.0,31.1348,31.1974,31.0931,31.1417,165300.0
2015-02-25 09:35:00,44.78,44.89,44.75,44.78,39500.0,31.1348,31.2113,31.1139,31.1348,39500.0
2015-02-25 09:40:00,44.79,44.79,44.61,44.67,80100.0,31.1417,31.1417,31.0166,31.0583,80100.0
2015-02-25 09:45:00,44.67,44.74,44.65,44.7,38300.0,31.0583,31.107,31.0444,31.0792,38300.0
2015-02-25 09:50:00,44.7,44.73,44.66,44.72,35100.0,31.0792,31.1,31.0514,31.0931,35100.0
2015-02-25 09:55:00,44.72,44.73,44.68,44.71,36100.0,31.0931,31.1,31.0653,31.0861,36100.0
2015-02-25 10:00:00,44.71,44.74,44.68,44.74,35600.0,31.0861,31.107,31.0653,31.107,35600.0
2015-02-25 10:05:00,44.74,44.78,44.69,44.77,38100.0,31.107,31.1348,31.0722,31.1278,38100.0
2015-02-25 10:10:00,44.77,44.78,44.7,44.72,34200.0,31.1278,31.1348,31.0792,31.0931,34200.0
2015-02-25 10:15:00,44.72,44.77,44.7,44.77,38000.0,31.0931,31.1278,31.0792,31.1278,38000.0
2015-02-25 10:20:00,44.77,44.8,44.74,44.77,34600.0,31.1278,31.1487,31.107,31.1278,34600.0
2015-02-25 10:25:00,44.77,44.8,44.75,44.77,59100.0,31.1278,31.1487,31.1139,31.1278,59100.0
2015-02-25 10:30:00,44.78,44.83,44.76,44.78,38500.0,31.1348,31.1696,31.1209,31.1348,38500.0
2015-02-25 10:35:00,44.77,44.8,44.71,44.72,47700.0,31.1278,31.1487,31.0861,31.0931,47700.0
2015-02-25 10:40:00,44.71,44.76,44.69,44.75,88600.0,31.0861,31.1209,31.0722,31.1139,88600.0
2015-02-25 10:45:00,44.75,44.76,44.72,44.72,43800.0,31.1139,31.1209,31.0931,31.0931,43800.0
2015-02-25 10:50:00,44.72,44.73,44.7,44.71,40100.0,31.0931,31.1,31.0792,31.0861,40100.0
2015-02-25 10:55:00,44.71,44.75,44.7,44.71,41600.0,31.0861,31.1139,31.0792,31.0861,41600.0
2015-02-25 11:00:00,44.7,44.75,44.7,44.74,49400.0,31.0792,31.1139,31.0792,31.107,49400.0
2015-02-25 11:05:00,44.74,44.74,44.67,44.67,22200.0,31.107,31.107,31.0583,31.0583,22200.0
2015-02-25 11:10:00,44.67,44.72,44.66,44.72,31300.0,31.0583,31.0931,31.0514,31.0931,31300.0
2015-02-25 11:15:00,44.72,44.75,44.67,44.74,62500.0,31.0931,31.1139,31.0583,31.107,62500.0
2015-02-25 11:20:00,44.74,44.81,44.7,44.8,149200.0,31.107,31.1557,31.0792,31.1487,149200.0
2015-02-25 11:25:00,44.8,44.84,44.79,44.8,35800.0,31.1487,31.1765,31.1417,31.1487,35800.0
2015-02-25 11:30:00,44.8,44.83,44.8,44.83,23600.0,31.1487,31.1696,31.1487,31.1696,23600.0
2015-02-25 11:35:00,44.83,44.83,44.81,44.82,43700.0,31.1696,31.1696,31.1557,31.1626,43700.0
2015-02-25 11:40:00,44.82,44.83,44.79,44.81,27000.0,31.1626,31.1696,31.1417,31.1557,27000.0
2015-02-25 11:45:00,44.81,44.83,44.81,44.83,21000.0,31.1557,31.1696,31.1557,31.1696,21000.0
2015-02-25 11:50:00,44.83,44.9,44.82,44.88,45600.0,31.1696,31.2182,31.1626,31.2043,45600.0
2015-02-25 11:55:00,44.88,44.89,44.85,44.86,36000.0,31.2043,31.2113,31.1835,31.1904,36000.0
2015-02-25 12:00:00,44.85,44.88,44.85,44.87,21500.0,31.1835,31.2043,31.1835,31.1974,21500.0
2015-02-25 12:05:00,44.87,44.89,44.86,44.87,21500.0,31.1974,31.2113,31.1904,31.1974,21500.0
2015-02-25 12:10:00,44.86,44.89,44.86,44.88,15000.0,31.1904,31.2113,31.1904,31.2043,15000.0
2015-02-25 12:15:00,44.88,44.9,44.88,44.9,14900.0,31.2043,31.2182,31.2043,31.2182,14900.0
2015-02-25 12:20:00,44.9,44.92,44.89,44.9,23000.0,31.2182,31.2321,31.2113,31.2182,23000.0
2015-02-25 12:25:00,44.91,44.91,44.87,44.88,18100.0,31.2252,31.2252,31.1974,31.2043,18100.0
2015-02-25 12:30:00,44.89,44.9,44.87,44.88,19800.0,31.2113,31.2182,31.1974,31.2043,19800.0
2015-02-25 12:35:00,44.87,44.87,44.84,44.84,20000.0,31.1974,31.1974,31.1765,31.1765,20000.0
2015-02-25 12:40:00,44.84,44.84,44.82,44.83,23400.0,31.1765,31.1765,31.1626,31.1696,23400.0
2015-02-25 12:45:00,44.84,44.84,44.82,44.82,18000.0,31.1765,31.1765,31.1626,31.1626,18000.0
2015-02-25 12:50:00,44.82,44.83,44.79,44.81,26400.0,31.1626,31.1696,31.1417,31.1557,26400.0
2015-02-25 12:55:00,44.81,44.81,44.79,44.79,11600.0,31.1557,31.1557,31.1417,31.1417,11600.0
2015-02-25 13:00:00,44.8,44.82,44.79,44.82,38800.0,31.1487,31.1626,31.1417,31.1626,38800.0
2015-02-25 13:05:00,44.81,44.82,44.79,44.81,26500.0,31.1557,31.1626,31.1417,31.1557,26500.0
2015-02-25 13:10:00,44.81,44.82,44.8,44.82,20800.0,31.1557,31.1626,31.1487,31.1626,20800.0
2015-02-25 13:15:00,44.82,44.83,44.81,44.82,19700.0,31.1626,31.1696,31.1557,31.1626,19700.0
2015-02-25 13:20:00,44.82,44.83,44.79,44.82,112900.0,31.1626,31.1696,31.1417,31.1626,112900.0
2015-02-25 13:25:00,44.82,44.84,44.82,44.84,11300.0,31.1626,31.1765,31.1626,31.1765,11300.0
2015-02-25 13:30:00,44.84,44.92,44.84,44.91,64200.0,31.1765,31.2321,31.1765,31.2252,64200.0
2015-02-25 13:35:00,44.91,44.94,44.89,44.94,48300.0,31.2252,31.246,31.2113,31.246,48300.0
2015-02-25 13:40:00,44.93,44.94,44.88,44.89,32100.0,31.2391,31.246,31.2043,31.2113,32100.0
2015-02-25 13:45:00,44.88,44.91,44.86,44.9,23400.0,31.2043,31.2252,31.1904,31.2182,23400.0
2015-02-25 13:50:00,44.91,44.92,44.88,44.92,14100.0,31.2252,31.2321,31.2043,31.2321,14100.0
2015-02-25 13:55:00,44.93,44.93,44.91,44.91,17700.0,31.2391,31.2391,31.2252,31.2252,17700.0
2015-02-25 14:00:00,44.91,44.93,44.9,44.9,20800.0,31.2252,31.2391,31.2182,31.2182,20800.0
2015-02-25 14:05:00,44.9,44.9,44.86,44.89,29900.0,31.2182,31.2182,31.1904,31.2113,29900.0
2015-02-25 14:10:00,44.88,44.9,44.87,44.9,19200.0,31.2043,31.2182,31.1974,31.2182,19200.0
2015-02-25 14:15:00,44.9,44.94,44.89,44.91,23900.0,31.2182,31.246,31.2113,31.2252,23900.0
2015-02-25 14:20:00,44.91,44.91,44.88,44.88,16800.0,31.2252,31.2252,31.2043,31.2043,16800.0
2015-02-25 14:25:00,44.89,44.89,44.84,44.86,25700.0,31.2113,31.2113,31.1765,31.1904,25700.0
2015-02-25 14:30:00,44.85,44.86,44.83,44.84,38400.0,31.1835,31.1904,31.1696,31.1765,38400.0
2015-02-25 14:35:00,44.84,44.86,44.76,44.77,57300.0,31.1765,31.1904,31.1209,31.1278,57300.0
2015-02-25 14:40:00,44.77,44.81,44.76,44.77,32900.0,31.1278,31.1557,31.1209,31.1278,32900.0
2015-02-25 14:45:00,44.77,44.8,44.76,44.78,34200.0,31.1278,31.1487,31.1209,31.1348,34200.0
2015-02-25 14:50:00,44.77,44.79,44.74,44.78,35200.0,31.1278,31.1417,31.107,31.1348,35200.0
2015-02-25 14:55:00,44.78,44.81,44.77,44.78,39000.0,31.1348,31.1557,31.1278,31.1348,39000.0
2015-02-25 15:00:00,44.77,44.78,44.71,44.72,39500.0,31.1278,31.1348,31.0861,31.0931,39500.0
2015-02-25 15:05:00,44.72,44.76,44.71,44.73,50100.0,31.0931,31.1209,31.0861,31.1,50100.0
2015-02-25 15:10:00,44.73,44.77,44.72,44.76,24700.0,31.1,31.1278,31.0931,31.1209,24700.0
2015-02-25 15:15:00,44.76,44.78,44.74,44.78,81200.0,31.1209,31.1348,31.107,31.1348,81200.0
2015-02-25 15:20:00,44.78,44.78,44.75,44.76,24400.0,31.1348,31.1348,31.1139,31.1209,24400.0
2015-02-25 15:25:00,44.76,44.77,44.72,44.73,48900.0,31.1209,31.1278,31.0931,31.1,48900.0
2015-02-25 15:30:00,44.73,44.77,44.73,44.77,48500.0,31.1,31.1278,31.1,31.1278,48500.0
2015-02-25 15:35:00,44.76,44.78,44.75,44.78,33000.0,31.1209,31.1348,31.1139,31.1348,33000.0
2015-02-25 15:40:00,44.78,44.79,44.76,44.79,36600.0,31.1348,31.1417,31.1209,31.1417,36600.0
2015-02-25 15:45:00,44.79,44.81,44.78,44.8,76400.0,31.1417,31.1557,31.1348,31.1487,76400.0
2015-02-25 15:50:00,44.8,44.84,44.79,44.84,89300.0,31.1487,31.1765,31.1417,31.1765,89300.0
2015-02-25 15:55:00,44.84,44.85,44.82,44.83,167000.0,31.1765,31.1835,31.1626,31.1696,167000.0
2015-02-26 09:30:00,44.8,44.81,44.7,44.76,15000.0,31.1487,31.1557,31.0792,31.1209,15000.0
2015-02-26 09:35:00,44.77,44.81,44.72,44.77,96700.0,31.1278,31.1557,31.0931,31.1278,96700.0
2015-02-26 09:40:00,44.79,44.88,44.77,44.85,51200.0,31.1417,31.2043,31.1278,31.1835,51200.0
2015-02-26 09:45:00,44.85,44.86,44.75,44.76,34200.0,31.1835,31.1904,31.1139,31.1209,34200.0
2015-02-26 09:50:00,44.77,44.79,44.7,44.7,48100.0,31.1278,31.1417,31.0792,31.0792,48100.0
2015-02-26 09:55:00,44.7,44.74,44.68,44.72,37800.0,31.0792,31.107,31.0653,31.0931,37800.0
2015-02-26 10:00:00,44.71,44.75,44.69,44.74,25100.0,31.0861,31.1139,31.0722,31.107,25100.0
2015-02-26 10:05:00,44.73,44.74,44.68,44.68,34300.0,31.1,31.107,31.0653,31.0653,34300.0
2015-02-26 10:10:00,44.69,44.73,44.65,44.73,41000.0,31.0722,31.1,31.0444,31.1,41000.0
2015-02-26 10:15:00,44.73,44.73,44.71,44.72,10700.0,31.1,31.1,31.0861,31.0931,10700.0
2015-02-26 10:20:00,44.72,44.73,44.71,44.73,25200.0,31.0931,31.1,31.0861,31.1,25200.0
2015-02-26 10:25:00,44.73,44.73,44.71,44.72,22400.0,31.1,31.1,31.0861,31.0931,22400.0
2015-02-26 10:30:00,44.71,44.74,44.67,44.74,42400.0,31.0861,31.107,31.0583,31.107,42400.0
2015-02-26 10:35:00,44.73,44.79,44.73,44.75,46100.0,31.1,31.1417,31.1,31.1139,46100.0
2015-02-26 10:40:00,44.75,44.75,44.73,44.75,22300.0,31.1139,31.1139,31.1,31.1139,22300.0
2015-02-26 10:45:00,44.76,44.77,44.72,44.72,23800.0,31.1209,31.1278,31.0931,31.0931,23800.0
2015-02-26 10:50:00,44.72,44.76,44.71,44.72,32900.0,31.0931,31.1209,31.0861,31.0931,32900.0
2015-02-26 10:55:00,44.72,44.75,44.72,44.74,27600.0,31.0931,31.1139,31.0931,31.107,27600.0
2015-02-26 11:00:00,44.74,44.77,44.74,44.77,21700.0,31.107,31.1278,31.107,31.1278,21700.0
2015-02-26 11:05:00,44.77,44.83,44.76,44.81,46700.0,31.1278,31.1696,31.1209,31.1557,46700.0
2015-02-26 11:10:00,44.81,44.81,44.77,44.77,19300.0,31.1557,31.1557,31.1278,31.1278,19300.0
2015-02-26 11:15:00,44.78,44.81,44.77,44.8,28400.0,31.1348,31.1557,31.1278,31.1487,28400.0
2015-02-26 11:20:00,44.8,44.81,44.79,44.8,13800.0,31.1487,31.1557,31.1417,31.1487,13800.0
2015-02-26 11:25:00,44.79,44.8,44.75,44.76,18600.0,31.1417,31.1487,31.1139,31.1209,18600.0
2015-02-26 11:30:00,44.77,44.79,44.76,44.77,21000.0,31.1278,31.1417,31.1209,31.1278,21000.0
2015-02-26 11:35:00,44.77,44.81,44.76,44.77,40800.0,31.1278,31.1557,31.1209,31.1278,40800.0
2015-02-26 11:40:00,44.77,44.8,44.76,44.78,28700.0,31.1278,31.1487,31.1209,31.1348,28700.0
2015-02-26 11:45:00,44.78,44.79,44.76,44.77,16200.0,31.1348,31.1417,31.1209,31.1278,16200.0
2015-02-26 11:50:00,44.76,44.76,44.71,44.72,18000.0,31.1209,31.1209,31.0861,31.0931,18000.0
2015-02-26 11:55:00,44.72,44.73,44.69,44.7,17600.0,31.0931,31.1,31.0722,31.0792,17600.0
2015-02-26 12:00:00,44.69,44.7,44.66,44.69,33500.0,31.0722,31.0792,31.0514,31.0722,33500.0
2015-02-26 12:05:00,44.68,44.73,44.67,44.72,22500.0,31.0653,31.1,31.0583,31.0931,22500.0
2015-02-26 12:10:00,44.72,44.73,44.7,44.73,14700.0,31.0931,31.1,31.0792,31.1,14700.0
2015-02-26 12:15:00,44.72,44.74,44.68,44.69,40300.0,31.0931,31.107,31.0653,31.0722,40300.0
2015-02-26 12:20:00,44.69,44.73,44.69,44.72,28300.0,31.0722,31.1,31.0722,31.0931,28300.0
2015-02-26 12:25:00,44.72,44.74,44.7,44.72,18000.0,31.0931,31.107,31.0792,31.0931,18000.0
2015-02-26 12:30:00,44.71,44.74,44.7,44.73,15400.0,31.0861,31.107,31.0792,31.1,15400.0
2015-02-26 12:35:00,44.72,44.74,44.71,44.73,8700.0,31.0931,31.107,31.0861,31.1,8700.0
2015-02-26 12:40:00,44.72,44.72,44.68,44.68,66400.0,31.0931,31.0931,31.0653,31.0653,66400.0
2015-02-26 12:45:00,44.68,44.76,44.67,44.73,31200.0,31.0653,31.1209,31.0583,31.1,31200.0
2015-02-26 12:50:00,44.74,44.76,44.73,44.76,14500.0,31.107,31.1209,31.1,31.1209,14500.0
2015-02-26 12:55:00,44.76,44.79,44.74,44.79,37700.0,31.1209,31.1417,31.107,31.1417,37700.0
2015-02-26 13:00:00,44.79,44.82,44.79,44.82,79800.0,31.1417,31.1626,31.1417,31.1626,79800.0
2015-02-26 13:05:00,44.82,44.82,44.8,44.8,31500.0,31.1626,31.1626,31.1487,31.1487,31500.0
2015-02-26 13:10:00,44.8,44.81,44.8,44.81,12900.0,31.1487,31.1557,31.1487,31.1557,12900.0
2015-02-26 13:15:00,44.81,44.84,44.81,44.81,31900.0,31.1557,31.1765,31.1557,31.1557,31900.0
2015-02-26 13:20:00,44.8,44.82,44.77,44.79,97900.0,31.1487,31.1626,31.1278,31.1417,97900.0
2015-02-26 13:25:00,44.79,44.81,44.78,44.78,24600.0,31.1417,31.1557,31.1348,31.1348,24600.0
2015-02-26 13:30:00,44.78,44.81,44.77,44.81,21900.0,31.1348,31.1557,31.1278,31.1557,21900.0
2015-02-26 13:35:00,44.81,44.84,44.79,44.83,22100.0,31.1557,31.1765,31.1417,31.1696,22100.0
2015-02-26 13:40:00,44.82,44.83,44.81,44.81,26100.0,31.1626,31.1696,31.1557,31.1557,26100.0
2015-02-26 13:45:00,44.8,44.82,44.79,44.8,16800.0,31.1487,31.1626,31.1417,31.1487,16800.0
2015-02-26 13:50:00,44.8,44.81,44.77,44.79,35800.0,31.1487,31.1557,31.1278,31.1417,35800.0
2015-02-26 13:55:00,44.79,44.8,44.78,44.8,21900.0,31.1417,31.1487,31.1348,31.1487,21900.0
2015-02-26 14:00:00,44.8,44.83,44.8,44.82,31700.0,31.1487,31.1696,31.1487,31.1626,31700.0
2015-02-26 14:05:00,44.82,44.82,44.77,44.78,21700.0,31.1626,31.1626,31.1278,31.1348,21700.0
2015-02-26 14:10:00,44.78,44.8,44.77,44.77,24900.0,31.1348,31.1487,31.1278,31.1278,24900.0
2015-02-26 14:15:00,44.77,44.79,44.75,44.77,30400.0,31.1278,31.1417,31.1139,31.1278,30400.0
2015-02-26 14:20:00,44.77,44.8,44.76,44.79,17800.0,31.1278,31.1487,31.1209,31.1417,17800.0
2015-02-26 14:25:00,44.79,44.8,44.72,44.73,45500.0,31.1417,31.1487,31.0931,31.1,45500.0
2015-02-26 14:30:00,44.73,44.76,44.71,44.72,36500.0,31.1,31.1209,31.0861,31.0931,36500.0
2015-02-26 14:35:00,44.71,44.73,44.7,44.73,34700.0,31.0861,31.1,31.0792,31.1,34700.0
2015-02-26 14:40:00,44.73,44.75,44.71,44.73,40700.0,31.1,31.1139,31.0861,31.1,40700.0
2015-02-26 14:45:00,44.72,44.72,44.68,44.7,44900.0,31.0931,31.0931,31.0653,31.0792,44900.0
2015-02-26 14:50:00,44.69,44.72,44.69,44.71,34800.0,31.0722,31.0931,31.0722,31.0861,34800.0
2015-02-26 14:55:00,44.72,44.72,44.69,44.7,56600.0,31.0931,31.0931,31.0722,31.0792,56600.0
2015-02-26 15:00:00,44.71,44.71,44.63,44.65,67800.0,31.0861,31.0861,31.0305,31.0444,67800.0
2015-02-26 15:05:00,44.64,44.69,44.64,44.69,55200.0,31.0375,31.0722,31.0375,31.0722,55200.0
2015-02-26 15:10:00,44.68,44.73,44.67,44.73,38300.0,31.0653,31.1,31.0583,31.1,38300.0
2015-02-26 15:15:00,44.73,44.82,44.71,44.82,183900.0,31.1,31.1626,31.0861,31.1626,183900.0
2015-02-26 15:20:00,44.82,44.86,44.82,44.83,185200.0,31.1626,31.1904,31.1626,31.1696,185200.0
2015-02-26 15:25:00,44.84,44.85,44.81,44.85,47800.0,31.1765,31.1835,31.1557,31.1835,47800.0
2015-02-26 15:30:00,44.84,44.91,44.84,44.91,82200.0,31.1765,31.2252,31.1765,31.2252,82200.0
2015-02-26 15:35:00,44.91,44.91,44.87,44.89,88900.0,31.2252,31.2252,31.1974,31.2113,88900.0
2015-02-26 15:40:00,44.9,44.95,44.89,44.92,80300.0,31.2182,31.253,31.2113,31.2321,80300.0
2015-02-26 15:45:00,44.92,44.94,44.91,44.92,113500.0,31.2321,31.246,31.2252,31.2321,113500.0
2015-02-26 15:50:00,44.93,44.98,44.92,44.98,140300.0,31.2391,31.2738,31.2321,31.2738,140300.0
2015-02-26 15:55:00,44.98,44.99,44.93,44.94,301400.0,31.2738,31.2808,31.2391,31.246,301400.0
2015-02-27 09:30:00,44.86,44.86,44.7,44.83,84800.0,31.1904,31.1904,31.0792,31.1696,84800.0
2015-02-27 09:35:00,44.83,44.95,44.79,44.94,42900.0,31.1696,31.253,31.1417,31.246,42900.0
2015-02-27 09:40:00,44.95,44.99,44.77,44.8,80400.0,31.253,31.2808,31.1278,31.1487,80400.0
2015-02-27 09:45:00,44.8,44.8,44.72,44.77,50500.0,31.1487,31.1487,31.0931,31.1278,50500.0
2015-02-27 09:50:00,44.78,44.79,44.74,44.75,40800.0,31.1348,31.1417,31.107,31.1139,40800.0
2015-02-27 09:55:00,44.76,44.8,44.73,44.74,29500.0,31.1209,31.1487,31.1,31.107,29500.0
2015-02-27 10:00:00,44.73,44.82,44.73,44.82,41200.0,31.1,31.1626,31.1,31.1626,41200.0
2015-02-27 10:05:00,44.81,44.84,44.77,44.79,40800.0,31.1557,31.1765,31.1278,31.1417,40800.0
2015-02-27 10:10:00,44.78,44.83,44.74,44.75,34800.0,31.1348,31.1696,31.107,31.1139,34800.0
2015-02-27 10:15:00,44.74,44.77,44.71,44.74,25600.0,31.107,31.1278,31.0861,31.107,25600.0
2015-02-27 10:20:00,44.73,44.81,44.72,44.8,24900.0,31.1,31.1557,31.0931,31.1487,24900.0
2015-02-27 10:25:00,44.8,44.85,44.79,44.84,28200.0,31.1487,31.1835,31.1417,31.1765,28200.0
2015-02-27 10:30:00,44.84,44.87,44.78,44.79,46900.0,31.1765,31.1974,31.1348,31.1417,46900.0
2015-02-27 10:35:00,44.79,44.81,44.73,44.76,32800.0,31.1417,31.1557,31.1,31.1209,32800.0
2015-02-27 10:40:00,44.77,44.81,44.75,44.8,33300.0,31.1278,31.1557,31.1139,31.1487,33300.0
2015-02-27 10:45:00,44.8,44.8,44.75,44.78,33100.0,31.1487,31.1487,31.1139,31.1348,33100.0
2015-02-27 10:50:00,44.78,44.79,44.75,44.77,28600.0,31.1348,31.1417,31.1139,31.1278,28600.0
2015-02-27 10:55:00,44.77,44.8,44.76,44.78,34600.0,31.1278,31.1487,31.1209,31.1348,34600.0
2015-02-27 11:00:00,44.78,44.8,44.76,44.8,38800.0,31.1348,31.1487,31.1209,31.1487,38800.0
2015-02-27 11:05:00,44.81,44.83,44.8,44.82,21400.0,31.1557,31.1696,31.1487,31.1626,21400.0
2015-02-27 11:10:00,44.82,44.83,44.81,44.82,20200.0,31.1626,31.1696,31.1557,31.1626,20200.0
2015-02-27 11:15:00,44.82,44.84,44.81,44.83,24300.0,31.1626,31.1765,31.1557,31.1696,24300.0
2015-02-27 11:20:00,44.83,44.83,44.78,44.8,37700.0,31.1696,31.1696,31.1348,31.1487,37700.0
2015-02-27 11:25:00,44.8,44.81,44.73,44.74,33200.0,31.1487,31.1557,31.1,31.107,33200.0
2015-02-27 11:30:00,44.75,44.77,44.72,44.75,19900.0,31.1139,31.1278,31.0931,31.1139,19900.0
2015-02-27 11:35:00,44.74,44.78,44.74,44.78,8600.0,31.107,31.1348,31.107,31.1348,8600.0
2015-02-27 11:40:00,44.78,44.81,44.77,44.8,21000.0,31.1348,31.1557,31.1278,31.1487,21000.0
2015-02-27 11:45:00,44.8,44.81,44.75,44.76,18000.0,31.1487,31.1557,31.1139,31.1209,18000.0
2015-02-27 11:50:00,44.76,44.79,44.75,44.77,17400.0,31.1209,31.1417,31.1139,31.1278,17400.0
2015-02-27 11:55:00,44.77,44.79,44.76,44.78,7800.0,31.1278,31.1417,31.1209,31.1348,7800.0
2015-02-27 12:00:00,44.77,44.8,44.76,44.77,17100.0,31.1278,31.1487,31.1209,31.1278,17100.0
2015-02-27 12:05:00,44.77,44.8,44.77,44.79,8000.0,31.1278,31.1487,31.1278,31.1417,8000.0
2015-02-27 12:10:00,44.78,44.78,44.75,44.77,20400.0,31.1348,31.1348,31.1139,31.1278,20400.0
2015-02-27 12:15:00,44.77,44.77,44.74,44.75,18000.0,31.1278,31.1278,31.107,31.1139,18000.0
2015-02-27 12:20:00,44.75,44.79,44.74,44.79,13300.0,31.1139,31.1417,31.107,31.1417,13300.0
2015-02-27 12:25:00,44.79,44.8,44.77,44.79,24200.0,31.1417,31.1487,31.1278,31.1417,24200.0
2015-02-27 12:30:00,44.79,44.81,44.78,44.79,10000.0,31.1417,31.1557,31.1348,31.1417,10000.0
2015-02-27 12:35:00,44.78,44.8,44.78,44.79,14700.0,31.1348,31.1487,31.1348,31.1417,14700.0
2015-02-27 12:40:00,44.79,44.79,44.76,44.79,17500.0,31.1417,31.1417,31.1209,31.1417,17500.0
2015-02-27 12:45:00,44.79,44.79,44.77,44.77,14900.0,31.1417,31.1417,31.1278,31.1278,14900.0
2015-02-27 12:50:00,44.77,44.79,44.74,44.74,18700.0,31.1278,31.1417,31.107,31.107,18700.0
2015-02-27 12:55:00,44.74,44.75,44.72,44.74,11900.0,31.107,31.1139,31.0931,31.107,11900.0
2015-02-27 13:00:00,44.74,44.75,44.72,44.75,29100.0,31.107,31.1139,31.0931,31.1139,29100.0
2015-02-27 13:05:00,44.75,44.77,44.74,44.77,10300.0,31.1139,31.1278,31.107,31.1278,10300.0
2015-02-27 13:10:00,44.77,44.77,44.75,44.77,8900.0,31.1278,31.1278,31.1139,31.1278,8900.0
2015-02-27 13:15:00,44.77,44.77,44.72,44.73,15500.0,31.1278,31.1278,31.0931,31.1,15500.0
2015-02-27 13:20:00,44.73,44.76,44.72,44.75,15700.0,31.1,31.1209,31.0931,31.1139,15700.0
2015-02-27 13:25:00,44.74,44.75,44.7,44.75,24900.0,31.107,31.1139,31.0792,31.1139,24900.0
2015-02-27 13:30:00,44.75,44.76,44.73,44.73,49200.0,31.1139,31.1209,31.1,31.1,49200.0
2015-02-27 13:35:00,44.73,44.74,44.71,44.72,16200.0,31.1,31.107,31.0861,31.0931,16200.0
2015-02-27 13:40:00,44.72,44.74,44.71,44.72,18800.0,31.0931,31.107,31.0861,31.0931,18800.0
2015-02-27 13:45:00,44.71,44.74,44.71,44.74,17300.0,31.0861,31.107,31.0861,31.107,17300.0
2015-02-27 13:50:00,44.73,44.74,44.72,44.72,17500.0,31.1,31.107,31.0931,31.0931,17500.0
2015-02-27 13:55:00,44.73,44.74,44.72,44.73,8800.0,31.1,31.107,31.0931,31.1,8800.0
2015-02-27 14:00:00,44.73,44.74,44.71,44.73,45700.0,31.1,31.107,31.0861,31.1,45700.0
2015-02-27 14:05:00,44.73,44.75,44.71,44.72,134500.0,31.1,31.1139,31.0861,31.0931,134500.0
2015-02-27 14:10:00,44.72,44.74,44.7,44.71,28500.0,31.0931,31.107,31.0792,31.0861,28500.0
2015-02-27 14:15:00,44.72,44.73,44.7,44.73,61300.0,31.0931,31.1,31.0792,31.1,61300.0
2015-02-27 14:20:00,44.73,44.76,44.71,44.76,40800.0,31.1,31.1209,31.0861,31.1209,40800.0
2015-02-27 14:25:00,44.76,44.79,44.75,44.79,58800.0,31.1209,31.1417,31.1139,31.1417,58800.0
2015-02-27 14:30:00,44.78,44.79,44.75,44.76,15000.0,31.1348,31.1417,31.1139,31.1209,15000.0
2015-02-27 14:35:00,44.76,44.77,44.69,44.71,28200.0,31.1209,31.1278,31.0722,31.0861,28200.0
2015-02-27 14:40:00,44.71,44.72,44.67,44.68,43400.0,31.0861,31.0931,31.0583,31.0653,43400.0
2015-02-27 14:45:00,44.68,44.69,44.64,44.67,25900.0,31.0653,31.0722,31.0375,31.0583,25900.0
2015-02-27 14:50:00,44.66,44.69,44.66,44.69,27500.0,31.0514,31.0722,31.0514,31.0722,27500.0
2015-02-27 14:55:00,44.69,44.69,44.64,44.66,30700.0,31.0722,31.0722,31.0375,31.0514,30700.0
2015-02-27 15:00:00,44.66,44.68,44.62,44.66,79300.0,31.0514,31.0653,31.0235,31.0514,79300.0
2015-02-27 15:05:00,44.66,44.69,44.65,44.66,24300.0,31.0514,31.0722,31.0444,31.0514,24300.0
2015-02-27 15:10:00,44.65,44.7,44.64,44.66,84000.0,31.0444,31.0792,31.0375,31.0514,84000.0
2015-02-27 15:15:00,44.65,44.7,44.63,44.68,68500.0,31.0444,31.0792,31.0305,31.0653,68500.0
2015-02-27 15:20:00,44.68,44.7,44.66,44.69,33300.0,31.0653,31.0792,31.0514,31.0722,33300.0
2015-02-27 15:25:00,44.69,44.71,44.66,44.69,63600.0,31.0722,31.0861,31.0514,31.0722,63600.0
2015-02-27 15:30:00,44.69,44.7,44.63,44.64,60000.0,31.0722,31.0792,31.0305,31.0375,60000.0
2015-02-27 15:35:00,44.64,44.66,44.62,44.64,86800.0,31.0375,31.0514,31.0235,31.0375,86800.0
2015-02-27 15:40:00,44.64,44.65,44.6,44.63,137000.0,31.0375,31.0444,31.0096,31.0305,137000.0
2015-02-27 15:45:00,44.63,44.68,44.61,44.66,116000.0,31.0305,31.0653,31.0166,31.0514,116000.0
2015-02-27 15:50:00,44.66,44.67,44.62,44.63,117800.0,31.0514,31.0583,31.0235,31.0305,117800.0
2015-02-27 15:55:00,44.63,44.65,44.6,44.61,269200.0,31.0305,31.0444,31.0096,31.0166,269200.0
2015-03-02 09:30:00,44.56,44.67,44.45,44.61,90600.0,30.9818,31.0583,30.9053,31.0166,90600.0
2015-03-02 09:35:00,44.6,44.67,44.6,44.63,32500.0,31.0096,31.0583,31.0096,31.0305,32500.0
2015-03-02 09:40:00,44.62,44.67,44.59,44.62,39600.0,31.0235,31.0583,31.0027,31.0235,39600.0
2015-03-02 09:45:00,44.63,44.7,44.59,44.6,168700.0,31.0305,31.0792,31.0027,31.0096,168700.0
2015-03-02 09:50:00,44.6,44.65,44.58,44.64,97100.0,31.0096,31.0444,30.9957,31.0375,97100.0
2015-03-02 09:55:00,44.64,44.64,44.59,44.6,61000.0,31.0375,31.0375,31.0027,31.0096,61000.0
2015-03-02 10:00:00,44.59,44.62,44.54,44.55,44800.0,31.0027,31.0235,30.9679,30.9749,44800.0
2015-03-02 10:05:00,44.55,44.61,44.54,44.61,120300.0,30.9749,31.0166,30.9679,31.0166,120300.0
2015-03-02 10:10:00,44.59,44.67,44.59,44.62,85600.0,31.0027,31.0583,31.0027,31.0235,85600.0
2015-03-02 10:15:00,44.62,44.68,44.62,44.64,62200.0,31.0235,31.0653,31.0235,31.0375,62200.0
2015-03-02 10:20:00,44.64,44.73,44.63,44.71,55200.0,31.0375,31.1,31.0305,31.0861,55200.0
2015-03-02 10:25:00,44.71,44.75,44.69,44.75,118500.0,31.0861,31.1139,31.0722,31.1139,118500.0
2015-03-02 10:30:00,44.75,44.78,44.72,44.75,74800.0,31.1139,31.1348,31.0931,31.1139,74800.0
2015-03-02 10:35:00,44.75,44.75,44.71,44.73,84100.0,31.1139,31.1139,31.0861,31.1,84100.0
2015-03-02 10:40:00,44.73,44.75,44.69,44.73,35400.0,31.1,31.1139,31.0722,31.1,35400.0
2015-03-02 10:45:00,44.74,44.76,44.71,44.73,84400.0,31.107,31.1209,31.0861,31.1,84400.0
2015-03-02 10:50:00,44.74,44.76,44.71,44.73,49300.0,31.107,31.1209,31.0861,31.1,49300.0
2015-03-02 10:55:00,44.74,44.77,44.71,44.73,67300.0,31.107,31.1278,31.0861,31.1,67300.0
2015-03-02 11:00:00,44.73,44.76,44.68,44.69,41100.0,31.1,31.1209,31.0653,31.0722,41100.0
2015-03-02 11:05:00,44.69,44.69,44.64,44.65,82700.0,31.0722,31.0722,31.0375,31.0444,82700.0
2015-03-02 11:10:00,44.67,44.74,44.66,44.72,117500.0,31.0583,31.107,31.0514,31.0931,117500.0
2015-03-02 11:15:00,44.72,44.75,44.71,44.73,41400.0,31.0931,31.1139,31.0861,31.1,41400.0
2015-03-02 11:20:00,44.73,44.74,44.71,44.71,43100.0,31.1,31.107,31.0861,31.0861,43100.0
2015-03-02 11:25:00,44.72,44.75,44.72,44.73,40500.0,31.0931,31.1139,31.0931,31.1,40500.0
2015-03-02 11:30:00,44.72,44.78,44.72,44.78,31900.0,31.0931,31.1348,31.0931,31.1348,31900.0
2015-03-02 11:35:00,44.78,44.82,44.78,44.8,40600.0,31.1348,31.1626,31.1348,31.1487,40600.0
2015-03-02 11:40:00,44.81,44.83,44.78,44.79,65300.0,31.1557,31.1696,31.1348,31.1417,65300.0
2015-03-02 11:45:00,44.78,44.81,44.73,44.73,47000.0,31.1348,31.1557,31.1,31.1,47000.0
2015-03-02 11:50:00,44.74,44.74,44.71,44.72,98200.0,31.107,31.107,31.0861,31.0931,98200.0
2015-03-02 11:55:00,44.72,44.73,44.7,44.72,89500.0,31.0931,31.1,31.0792,31.0931,89500.0
2015-03-02 12:00:00,44.72,44.74,44.71,44.74,57200.0,31.0931,31.107,31.0861,31.107,57200.0
2015-03-02 12:05:00,44.74,44.76,44.71,44.73,51100.0,31.107,31.1209,31.0861,31.1,51100.0
2015-03-02 12:10:00,44.72,44.73,44.66,44.68,29800.0,31.0931,31.1,31.0514,31.0653,29800.0
2015-03-02 12:15:00,44.68,44.69,44.63,44.63,20700.0,31.0653,31.0722,31.0305,31.0305,20700.0
2015-03-02 12:20:00,44.64,44.65,44.6,44.64,18400.0,31.0375,31.0444,31.0096,31.0375,18400.0
2015-03-02 12:25:00,44.64,44.64,44.6,44.64,18500.0,31.0375,31.0375,31.0096,31.0375,18500.0
2015-03-02 12:30:00,44.63,44.66,44.62,44.66,16400.0,31.0305,31.0514,31.0235,31.0514,16400.0
2015-03-02 12:35:00,44.66,44.68,44.63,44.64,31300.0,31.0514,31.0653,31.0305,31.0375,31300.0
2015-03-02 12:40:00,44.64,44.66,44.62,44.66,36700.0,31.0375,31.0514,31.0235,31.0514,36700.0
2015-03-02 12:45:00,44.65,44.67,44.62,44.63,28900.0,31.0444,31.0583,31.0235,31.0305,28900.0
2015-03-02 12:50:00,44.63,44.66,44.62,44.64,14300.0,31.0305,31.0514,31.0235,31.0375,14300.0
2015-03-02 12:55:00,44.63,44.65,44.61,44.62,21700.0,31.0305,31.0444,31.0166,31.0235,21700.0
2015-03-02 13:00:00,44.62,44.63,44.6,44.63,12800.0,31.0235,31.0305,31.0096,31.0305,12800.0
2015-03-02 13:05:00,44.63,44.64,44.6,44.6,13500.0,31.0305,31.0375,31.0096,31.0096,13500.0
2015-03-02 13:10:00,44.59,44.65,44.59,44.62,26900.0,31.0027,31.0444,31.0027,31.0235,26900.0
2015-03-02 13:15:00,44.61,44.63,44.61,44.62,23000.0,31.0166,31.0305,31.0166,31.0235,23000.0
2015-03-02 13:20:00,44.63,44.65,44.62,44.64,18200.0,31.0305,31.0444,31.0235,31.0375,18200.0
2015-03-02 13:25:00,44.63,44.67,44.63,44.66,21100.0,31.0305,31.0583,31.0305,31.0514,21100.0
2015-03-02 13:30:00,44.66,44.67,44.65,44.66,16100.0,31.0514,31.0583,31.0444,31.0514,16100.0
2015-03-02 13:35:00,44.67,44.7,44.66,44.7,15300.0,31.0583,31.0792,31.0514,31.0792,15300.0
2015-03-02 13:40:00,44.69,44.72,44.69,44.72,38900.0,31.0722,31.0931,31.0722,31.0931,38900.0
2015-03-02 13:45:00,44.72,44.72,44.69,44.7,32600.0,31.0931,31.0931,31.0722,31.0792,32600.0
2015-03-02 13:50:00,44.71,44.71,44.69,44.69,28900.0,31.0861,31.0861,31.0722,31.0722,28900.0
2015-03-02 13:55:00,44.69,44.71,44.68,44.71,29300.0,31.0722,31.0861,31.0653,31.0861,29300.0
2015-03-02 14:00:00,44.71,44.72,44.69,44.7,28400.0,31.0861,31.0931,31.0722,31.0792,28400.0
2015-03-02 14:05:00,44.71,44.71,44.68,44.69,33400.0,31.0861,31.0861,31.0653,31.0722,33400.0
2015-03-02 14:10:00,44.7,44.71,44.69,44.69,33000.0,31.0792,31.0861,31.0722,31.0722,33000.0
2015-03-02 14:15:00,44.7,44.72,44.69,44.69,28600.0,31.0792,31.0931,31.0722,31.0722,28600.0
2015-03-02 14:20:00,44.69,44.71,44.68,44.7,34100.0,31.0722,31.0861,31.0653,31.0792,34100.0
2015-03-02 14:25:00,44.71,44.71,44.69,44.69,15300.0,31.0861,31.0861,31.0722,31.0722,15300.0
2015-03-02 14:30:00,44.69,44.71,44.69,44.71,18100.0,31.0722,31.0861,31.0722,31.0861,18100.0
2015-03-02 14:35:00,44.7,44.72,44.7,44.71,11100.0,31.0792,31.0931,31.0792,31.0861,11100.0
2015-03-02 14:40:00,44.72,44.72,44.7,44.72,12400.0,31.0931,31.0931,31.0792,31.0931,12400.0
2015-03-02 14:45:00,44.72,44.73,44.7,44.72,29100.0,31.0931,31.1,31.0792,31.0931,29100.0
2015-03-02 14:50:00,44.72,44.73,44.7,44.71,24200.0,31.0931,31.1,31.0792,31.0861,24200.0
2015-03-02 14:55:00,44.71,44.74,44.7,44.72,34700.0,31.0861,31.107,31.0792,31.0931,34700.0
2015-03-02 15:00:00,44.73,44.73,44.71,44.72,18700.0,31.1,31.1,31.0861,31.0931,18700.0
2015-03-02 15:05:00,44.73,44.77,44.72,44.76,57500.0,31.1,31.1278,31.0931,31.1209,57500.0
2015-03-02 15:10:00,44.76,44.79,44.75,44.79,47200.0,31.1209,31.1417,31.1139,31.1417,47200.0
2015-03-02 15:15:00,44.78,44.8,44.76,44.8,51600.0,31.1348,31.1487,31.1209,31.1487,51600.0
2015-03-02 15:20:00,44.8,44.81,44.78,44.78,44100.0,31.1487,31.1557,31.1348,31.1348,44100.0
2015-03-02 15:25:00,44.78,44.8,44.78,44.79,44600.0,31.1348,31.1487,31.1348,31.1417,44600.0
2015-03-02 15:30:00,44.8,44.81,44.78,44.81,44100.0,31.1487,31.1557,31.1348,31.1557,44100.0
2015-03-02 15:35:00,44.8,44.82,44.8,44.82,55200.0,31.1487,31.1626,31.1487,31.1626,55200.0
2015-03-02 15:40:00,44.83,44.84,44.82,44.84,63500.0,31.1696,31.1765,31.1626,31.1765,63500.0
2015-03-02 15:45:00,44.83,44.86,44.83,44.84,86800.0,31.1696,31.1904,31.1696,31.1765,86800.0
2015-03-02 15:50:00,44.85,44.86,44.84,44.86,70500.0,31.1835,31.1904,31.1765,31.1904,70500.0
2015-03-02 15:55:00,44.86,44.88,44.84,44.87,214500.0,31.1904,31.2043,31.1765,31.1974,214500.0
2015-03-03 09:30:00,44.63,44.82,44.57,44.75,89000.0,31.0305,31.1626,30.9888,31.1139,89000.0
2015-03-03 09:35:00,44.74,44.84,44.73,44.82,62400.0,31.107,31.1765,31.1,31.1626,62400.0
2015-03-03 09:40:00,44.82,44.83,44.67,44.71,77300.0,31.1626,31.1696,31.0583,31.0861,77300.0
2015-03-03 09:45:00,44.72,44.75,44.69,44.7,122300.0,31.0931,31.1139,31.0722,31.0792,122300.0
2015-03-03 09:50:00,44.69,44.7,44.61,44.62,61800.0,31.0722,31.0792,31.0166,31.0235,61800.0
2015-03-03 09:55:00,44.63,44.67,44.6,44.62,40700.0,31.0305,31.0583,31.0096,31.0235,40700.0
2015-03-03 10:00:00,44.62,44.72,44.62,44.68,36800.0,31.0235,31.0931,31.0235,31.0653,36800.0
2015-03-03 10:05:00,44.68,44.68,44.62,44.64,30600.0,31.0653,31.0653,31.0235,31.0375,30600.0
2015-03-03 10:10:00,44.65,44.66,44.59,44.6,52400.0,31.0444,31.0514,31.0027,31.0096,52400.0
2015-03-03 10:15:00,44.61,44.66,44.6,44.65,20500.0,31.0166,31.0514,31.0096,31.0444,20500.0
2015-03-03 10:20:00,44.64,44.7,44.62,44.7,66600.0,31.0375,31.0792,31.0235,31.0792,66600.0
2015-03-03 10:25:00,44.7,44.71,44.62,44.62,50400.0,31.0792,31.0861,31.0235,31.0235,50400.0
2015-03-03 10:30:00,44.63,44.67,44.61,44.67,29900.0,31.0305,31.0583,31.0166,31.0583,29900.0
2015-03-03 10:35:00,44.68,44.68,44.63,44.65,37600.0,31.0653,31.0653,31.0305,31.0444,37600.0
2015-03-03 10:40:00,44.65,44.66,44.64,44.65,25800.0,31.0444,31.0514,31.0375,31.0444,25800.0
2015-03-03 10:45:00,44.65,44.69,44.64,44.67,32900.0,31.0444,31.0722,31.0375,31.0583,32900.0
2015-03-03 10:50:00,44.67,44.67,44.63,44.66,20900.0,31.0583,31.0583,31.0305,31.0514,20900.0
2015-03-03 10:55:00,44.66,44.67,44.59,44.62,36800.0,31.0514,31.0583,31.0027,31.0235,36800.0
2015-03-03 11:00:00,44.62,44.63,44.59,44.62,26600.0,31.0235,31.0305,31.0027,31.0235,26600.0
2015-03-03 11:05:00,44.62,44.64,44.58,44.6,47100.0,31.0235,31.0375,30.9957,31.0096,47100.0
2015-03-03 11:10:00,44.61,44.62,44.59,44.61,26300.0,31.0166,31.0235,31.0027,31.0166,26300.0
2015-03-03 11:15:00,44.61,44.67,44.61,44.65,40700.0,31.0166,31.0583,31.0166,31.0444,40700.0
2015-03-03 11:20:00,44.66,44.68,44.64,44.68,56300.0,31.0514,31.0653,31.0375,31.0653,56300.0
2015-03-03 11:25:00,44.68,44.7,44.64,44.66,76900.0,31.0653,31.0792,31.0375,31.0514,76900.0
2015-03-03 11:30:00,44.66,44.67,44.57,44.59,83700.0,31.0514,31.0583,30.9888,31.0027,83700.0
2015-03-03 11:35:00,44.59,44.63,44.59,44.63,38700.0,31.0027,31.0305,31.0027,31.0305,38700.0
2015-03-03 11:40:00,44.62,44.63,44.56,44.57,58500.0,31.0235,31.0305,30.9818,30.9888,58500.0
2015-03-03 11:45:00,44.58,44.61,44.58,44.59,32100.0,30.9957,31.0166,30.9957,31.0027,32100.0
2015-03-03 11:50:00,44.59,44.62,44.59,44.61,16600.0,31.0027,31.0235,31.0027,31.0166,16600.0
2015-03-03 11:55:00,44.6,44.63,44.59,44.59,22700.0,31.0096,31.0305,31.0027,31.0027,22700.0
2015-03-03 12:00:00,44.6,44.6,44.55,44.57,39200.0,31.0096,31.0096,30.9749,30.9888,39200.0
2015-03-03 12:05:00,44.56,44.58,44.54,44.55,21300.0,30.9818,30.9957,30.9679,30.9749,21300.0
2015-03-03 12:10:00,44.55,44.56,44.54,44.55,14800.0,30.9749,30.9818,30.9679,30.9749,14800.0
2015-03-03 12:15:00,44.54,44.57,44.54,44.57,65200.0,30.9679,30.9888,30.9679,30.9888,65200.0
2015-03-03 12:20:00,44.55,44.56,44.53,44.54,26900.0,30.9749,30.9818,30.961,30.9679,26900.0
2015-03-03 12:25:00,44.53,44.53,44.48,44.53,43100.0,30.961,30.961,30.9262,30.961,43100.0
2015-03-03 12:30:00,44.52,44.58,44.51,44.57,24000.0,30.954,30.9957,30.9471,30.9888,24000.0
2015-03-03 12:35:00,44.57,44.6,44.57,44.6,20300.0,30.9888,31.0096,30.9888,31.0096,20300.0
2015-03-03 12:40:00,44.59,44.61,44.59,44.6,19000.0,31.0027,31.0166,31.0027,31.0096,19000.0
2015-03-03 12:45:00,44.61,44.62,44.58,44.62,25800.0,31.0166,31.0235,30.9957,31.0235,25800.0
2015-03-03 12:50:00,44.62,44.64,44.61,44.63,12600.0,31.0235,31.0375,31.0166,31.0305,12600.0
2015-03-03 12:55:00,44.63,44.68,44.61,44.68,27200.0,31.0305,31.0653,31.0166,31.0653,27200.0
2015-03-03 13:00:00,44.68,44.71,44.67,44.67,25100.0,31.0653,31.0861,31.0583,31.0583,25100.0
2015-03-03 13:05:00,44.67,44.7,44.67,44.68,14700.0,31.0583,31.0792,31.0583,31.0653,14700.0
2015-03-03 13:10:00,44.68,44.68,44.65,44.66,14200.0,31.0653,31.0653,31.0444,31.0514,14200.0
2015-03-03 13:15:00,44.66,44.67,44.65,44.65,7700.0,31.0514,31.0583,31.0444,31.0444,7700.0
2015-03-03 13:20:00,44.66,44.66,44.65,44.66,4600.0,31.0514,31.0514,31.0444,31.0514,4600.0
2015-03-03 13:25:00,44.66,44.71,44.65,44.71,37200.0,31.0514,31.0861,31.0444,31.0861,37200.0
2015-03-03 13:30:00,44.71,44.74,44.7,44.7,23400.0,31.0861,31.107,31.0792,31.0792,23400.0
2015-03-03 13:35:00,44.7,44.71,44.66,44.68,26700.0,31.0792,31.0861,31.0514,31.0653,26700.0
2015-03-03 13:40:00,44.69,44.7,44.67,44.7,27500.0,31.0722,31.0792,31.0583,31.0792,27500.0
2015-03-03 13:45:00,44.69,44.72,44.68,44.72,14800.0,31.0722,31.0931,31.0653,31.0931,14800.0
2015-03-03 13:50:00,44.71,44.72,44.7,44.72,11800.0,31.0861,31.0931,31.0792,31.0931,11800.0
2015-03-03 13:55:00,44.71,44.72,44.67,44.68,15700.0,31.0861,31.0931,31.0583,31.0653,15700.0
2015-03-03 14:00:00,44.68,44.71,44.67,44.71,30000.0,31.0653,31.0861,31.0583,31.0861,30000.0
2015-03-03 14:05:00,44.71,44.73,44.69,44.73,14500.0,31.0861,31.1,31.0722,31.1,14500.0
2015-03-03 14:10:00,44.73,44.75,44.73,44.74,14500.0,31.1,31.1139,31.1,31.107,14500.0
2015-03-03 14:15:00,44.73,44.74,44.72,44.74,18600.0,31.1,31.107,31.0931,31.107,18600.0
2015-03-03 14:20:00,44.73,44.75,44.72,44.73,16300.0,31.1,31.1139,31.0931,31.1,16300.0
2015-03-03 14:25:00,44.74,44.77,44.73,44.77,23600.0,31.107,31.1278,31.1,31.1278,23600.0
2015-03-03 14:30:00,44.77,44.77,44.74,44.74,18100.0,31.1278,31.1278,31.107,31.107,18100.0
2015-03-03 14:35:00,44.75,44.75,44.73,44.74,16200.0,31.1139,31.1139,31.1,31.107,16200.0
2015-03-03 14:40:00,44.73,44.74,44.68,44.7,33900.0,31.1,31.107,31.0653,31.0792,33900.0
2015-03-03 14:45:00,44.7,44.71,44.67,44.71,32800.0,31.0792,31.0861,31.0583,31.0861,32800.0
2015-03-03 14:50:00,44.71,44.72,44.7,44.7,18200.0,31.0861,31.0931,31.0792,31.0792,18200.0
2015-03-03 14:55:00,44.7,44.72,44.69,44.71,23300.0,31.0792,31.0931,31.0722,31.0861,23300.0
2015-03-03 15:00:00,44.7,44.72,44.68,44.72,42900.0,31.0792,31.0931,31.0653,31.0931,42900.0
2015-03-03 15:05:00,44.72,44.72,44.69,44.7,32300.0,31.0931,31.0931,31.0722,31.0792,32300.0
2015-03-03 15:10:00,44.69,44.7,44.67,44.67,37700.0,31.0722,31.0792,31.0583,31.0583,37700.0
2015-03-03 15:15:00,44.67,44.69,44.65,44.65,33800.0,31.0583,31.0722,31.0444,31.0444,33800.0
2015-03-03 15:20:00,44.65,44.71,44.65,44.69,33300.0,31.0444,31.0861,31.0444,31.0722,33300.0
2015-03-03 15:25:00,44.69,44.71,44.69,44.71,26700.0,31.0722,31.0861,31.0722,31.0861,26700.0
2015-03-03 15:30:00,44.71,44.75,44.7,44.75,46400.0,31.0861,31.1139,31.0792,31.1139,46400.0
2015-03-03 15:35:00,44.74,44.75,44.71,44.72,44200.0,31.107,31.1139,31.0861,31.0931,44200.0
2015-03-03 15:40:00,44.72,44.72,44.68,44.7,78700.0,31.0931,31.0931,31.0653,31.0792,78700.0
2015-03-03 15:45:00,44.7,44.71,44.68,44.71,81000.0,31.0792,31.0861,31.0653,31.0861,81000.0
2015-03-03 15:50:00,44.71,44.71,44.69,44.71,73300.0,31.0861,31.0861,31.0722,31.0861,73300.0
2015-03-03 15:55:00,44.71,44.74,44.7,44.74,147700.0,31.0861,31.107,31.0792,31.107,147700.0
2015-03-04 09:30:00,44.58,44.58,44.42,44.42,95200.0,30.9957,30.9957,30.8845,30.8845,95200.0
2015-03-04 09:35:00,44.42,44.48,44.4,44.44,175500.0,30.8845,30.9262,30.8706,30.8984,175500.0
2015-03-04 09:40:00,44.43,44.45,44.37,44.37,46700.0,30.8914,30.9053,30.8497,30.8497,46700.0
2015-03-04 09:45:00,44.38,44.39,44.32,44.33,129900.0,30.8567,30.8636,30.815,30.8219,129900.0
2015-03-04 09:50:00,44.32,44.35,44.28,44.34,104100.0,30.815,30.8358,30.7872,30.8289,104100.0
2015-03-04 09:55:00,44.33,44.42,44.33,44.41,63200.0,30.8219,30.8845,30.8219,30.8775,63200.0
2015-03-04 10:00:00,44.41,44.46,44.35,44.37,161000.0,30.8775,30.9123,30.8358,30.8497,161000.0
2015-03-04 10:05:00,44.36,44.41,44.34,44.35,50500.0,30.8428,30.8775,30.8289,30.8358,50500.0
2015-03-04 10:10:00,44.35,44.35,44.26,44.31,69900.0,30.8358,30.8358,30.7732,30.808,69900.0
2015-03-04 10:15:00,44.3,44.34,44.29,44.32,39100.0,30.8011,30.8289,30.7941,30.815,39100.0
2015-03-04 10:20:00,44.33,44.39,44.33,44.36,55800.0,30.8219,30.8636,30.8219,30.8428,55800.0
2015-03-04 10:25:00,44.35,44.38,44.33,44.36,30000.0,30.8358,30.8567,30.8219,30.8428,30000.0
2015-03-04 10:30:00,44.35,44.38,44.33,44.38,24500.0,30.8358,30.8567,30.8219,30.8567,24500.0
2015-03-04 10:35:00,44.38,44.4,44.36,44.38,41200.0,30.8567,30.8706,30.8428,30.8567,41200.0
2015-03-04 10:40:00,44.37,44.42,44.34,44.38,27400.0,30.8497,30.8845,30.8289,30.8567,27400.0
2015-03-04 10:45:00,44.38,44.4,44.32,44.34,32900.0,30.8567,30.8706,30.815,30.8289,32900.0
2015-03-04 10:50:00,44.34,44.34,44.31,44.32,25200.0,30.8289,30.8289,30.808,30.815,25200.0
2015-03-04 10:55:00,44.32,44.36,44.3,44.35,26500.0,30.815,30.8428,30.8011,30.8358,26500.0
2015-03-04 11:00:00,44.36,44.36,44.31,44.33,29200.0,30.8428,30.8428,30.808,30.8219,29200.0
2015-03-04 11:05:00,44.33,44.37,44.32,44.36,22000.0,30.8219,30.8497,30.815,30.8428,22000.0
2015-03-04 11:10:00,44.36,44.37,44.32,44.37,17700.0,30.8428,30.8497,30.815,30.8497,17700.0
2015-03-04 11:15:00,44.38,44.41,44.37,44.41,22900.0,30.8567,30.8775,30.8497,30.8775,22900.0
2015-03-04 11:20:00,44.41,44.41,44.38,44.39,21100.0,30.8775,30.8775,30.8567,30.8636,21100.0
2015-03-04 11:25:00,44.39,44.44,44.39,44.42,35900.0,30.8636,30.8984,30.8636,30.8845,35900.0
2015-03-04 11:30:00,44.42,44.52,44.42,44.51,49700.0,30.8845,30.954,30.8845,30.9471,49700.0
2015-03-04 11:35:00,44.51,44.52,44.48,44.5,31000.0,30.9471,30.954,30.9262,30.9401,31000.0
2015-03-04 11:40:00,44.5,44.54,44.49,44.52,49900.0,30.9401,30.9679,30.9332,30.954,49900.0
2015-03-04 11:45:00,44.52,44.52,44.49,44.49,45300.0,30.954,30.954,30.9332,30.9332,45300.0
2015-03-04 11:50:00,44.5,44.5,44.45,44.45,43700.0,30.9401,30.9401,30.9053,30.9053,43700.0
2015-03-04 11:55:00,44.46,44.46,44.43,44.43,180100.0,30.9123,30.9123,30.8914,30.8914,180100.0
2015-03-04 12:00:00,44.43,44.44,44.42,44.43,41100.0,30.8914,30.8984,30.8845,30.8914,41100.0
2015-03-04 12:05:00,44.43,44.43,44.42,44.42,87000.0,30.8914,30.8914,30.8845,30.8845,87000.0
2015-03-04 12:10:00,44.43,44.46,44.42,44.44,92100.0,30.8914,30.9123,30.8845,30.8984,92100.0
2015-03-04 12:15:00,44.45,44.45,44.42,44.43,65700.0,30.9053,30.9053,30.8845,30.8914,65700.0
2015-03-04 12:20:00,44.43,44.48,44.43,44.47,28200.0,30.8914,30.9262,30.8914,30.9193,28200.0
2015-03-04 12:25:00,44.47,44.49,44.46,44.49,14800.0,30.9193,30.9332,30.9123,30.9332,14800.0
2015-03-04 12:30:00,44.49,44.52,44.46,44.46,20800.0,30.9332,30.954,30.9123,30.9123,20800.0
2015-03-04 12:35:00,44.47,44.52,44.47,44.5,21800.0,30.9193,30.954,30.9193,30.9401,21800.0
2015-03-04 12:40:00,44.5,44.55,44.5,44.53,119300.0,30.9401,30.9749,30.9401,30.961,119300.0
2015-03-04 12:45:00,44.53,44.53,44.51,44.51,46200.0,30.961,30.961,30.9471,30.9471,46200.0
2015-03-04 12:50:00,44.51,44.51,44.46,44.47,147200.0,30.9471,30.9471,30.9123,30.9193,147200.0
2015-03-04 12:55:00,44.47,44.47,44.43,44.44,52000.0,30.9193,30.9193,30.8914,30.8984,52000.0
2015-03-04 13:00:00,44.45,44.46,44.44,44.45,21100.0,30.9053,30.9123,30.8984,30.9053,21100.0
2015-03-04 13:05:00,44.46,44.46,44.44,44.46,10300.0,30.9123,30.9123,30.8984,30.9123,10300.0
2015-03-04 13:10:00,44.45,44.48,44.43,44.47,20000.0,30.9053,30.9262,30.8914,30.9193,20000.0
2015-03-04 13:15:00,44.47,44.48,44.46,44.46,15300.0,30.9193,30.9262,30.9123,30.9123,15300.0
2015-03-04 13:20:00,44.46,44.52,44.46,44.49,24600.0,30.9123,30.954,30.9123,30.9332,24600.0
2015-03-04 13:25:00,44.49,44.51,44.48,44.5,22200.0,30.9332,30.9471,30.9262,30.9401,22200.0
2015-03-04 13:30:00,44.5,44.51,44.49,44.5,31000.0,30.9401,30.9471,30.9332,30.9401,31000.0
2015-03-04 13:35:00,44.51,44.51,44.47,44.47,23500.0,30.9471,30.9471,30.9193,30.9193,23500.0
2015-03-04 13:40:00,44.48,44.49,44.45,44.45,28100.0,30.9262,30.9332,30.9053,30.9053,28100.0
2015-03-04 13:45:00,44.45,44.48,44.44,44.45,29100.0,30.9053,30.9262,30.8984,30.9053,29100.0
2015-03-04 13:50:00,44.44,44.47,44.43,44.43,41200.0,30.8984,30.9193,30.8914,30.8914,41200.0
2015-03-04 13:55:00,44.43,44.44,44.38,44.4,61500.0,30.8914,30.8984,30.8567,30.8706,61500.0
2015-03-04 14:00:00,44.41,44.43,44.4,44.41,19800.0,30.8775,30.8914,30.8706,30.8775,19800.0
2015-03-04 14:05:00,44.41,44.43,44.39,44.4,26700.0,30.8775,30.8914,30.8636,30.8706,26700.0
2015-03-04 14:10:00,44.41,44.42,44.35,44.35,28600.0,30.8775,30.8845,30.8358,30.8358,28600.0
2015-03-04 14:15:00,44.34,44.38,44.33,44.34,191700.0,30.8289,30.8567,30.8219,30.8289,191700.0
2015-03-04 14:20:00,44.33,44.34,44.31,44.34,49300.0,30.8219,30.8289,30.808,30.8289,49300.0
2015-03-04 14:25:00,44.34,44.35,44.33,44.34,43500.0,30.8289,30.8358,30.8219,30.8289,43500.0
2015-03-04 14:30:00,44.34,44.35,44.33,44.34,205600.0,30.8289,30.8358,30.8219,30.8289,205600.0
2015-03-04 14:35:00,44.35,44.37,44.31,44.33,113300.0,30.8358,30.8497,30.808,30.8219,113300.0
2015-03-04 14:40:00,44.33,44.35,44.32,44.34,128500.0,30.8219,30.8358,30.815,30.8289,128500.0
2015-03-04 14:45:00,44.34,44.35,44.32,44.35,70600.0,30.8289,30.8358,30.815,30.8358,70600.0
2015-03-04 14:50:00,44.36,44.38,44.35,44.38,37400.0,30.8428,30.8567,30.8358,30.8567,37400.0
2015-03-04 14:55:00,44.38,44.42,44.37,44.42,26600.0,30.8567,30.8845,30.8497,30.8845,26600.0
2015-03-04 15:00:00,44.41,44.42,44.37,44.38,69400.0,30.8775,30.8845,30.8497,30.8567,69400.0
2015-03-04 15:05:00,44.37,44.39,44.35,44.37,49100.0,30.8497,30.8636,30.8358,30.8497,49100.0
2015-03-04 15:10:00,44.38,44.39,44.37,44.39,52700.0,30.8567,30.8636,30.8497,30.8636,52700.0
2015-03-04 15:15:00,44.38,44.41,44.36,44.37,67600.0,30.8567,30.8775,30.8428,30.8497,67600.0
2015-03-04 15:20:00,44.36,44.39,44.36,44.39,72500.0,30.8428,30.8636,30.8428,30.8636,72500.0
2015-03-04 15:25:00,44.39,44.39,44.35,44.38,56200.0,30.8636,30.8636,30.8358,30.8567,56200.0
2015-03-04 15:30:00,44.38,44.42,44.37,44.41,36100.0,30.8567,30.8845,30.8497,30.8775,36100.0
2015-03-04 15:35:00,44.41,44.43,44.38,44.4,61100.0,30.8775,30.8914,30.8567,30.8706,61100.0
2015-03-04 15:40:00,44.4,44.41,44.36,44.4,86300.0,30.8706,30.8775,30.8428,30.8706,86300.0
2015-03-04 15:45:00,44.4,44.43,44.39,44.42,88100.0,30.8706,30.8914,30.8636,30.8845,88100.0
2015-03-04 15:50:00,44.41,44.44,44.41,44.42,151500.0,30.8775,30.8984,30.8775,30.8845,151500.0
2015-03-04 15:55:00,44.43,44.44,44.42,44.43,179500.0,30.8914,30.8984,30.8845,30.8914,179500.0
2015-03-05 09:30:00,44.44,44.49,44.3,44.36,85100.0,30.8984,30.9332,30.8011,30.8428,85100.0
2015-03-05 09:35:00,44.33,44.35,44.24,44.31,68300.0,30.8219,30.8358,30.7593,30.808,68300.0
2015-03-05 09:40:00,44.29,44.32,44.24,44.25,39200.0,30.7941,30.815,30.7593,30.7663,39200.0
2015-03-05 09:45:00,44.24,44.33,44.2,44.32,36200.0,30.7593,30.8219,30.7315,30.815,36200.0
2015-03-05 09:50:00,44.34,44.38,44.3,44.31,90400.0,30.8289,30.8567,30.8011,30.808,90400.0
2015-03-05 09:55:00,44.31,44.33,44.27,44.32,100200.0,30.808,30.8219,30.7802,30.815,100200.0
2015-03-05 10:00:00,44.31,44.32,44.27,44.3,47700.0,30.808,30.815,30.7802,30.8011,47700.0
2015-03-05 10:05:00,44.3,44.38,44.29,44.38,28300.0,30.8011,30.8567,30.7941,30.8567,28300.0
2015-03-05 10:10:00,44.37,44.42,44.35,44.37,104200.0,30.8497,30.8845,30.8358,30.8497,104200.0
2015-03-05 10:15:00,44.38,44.38,44.26,44.26,90300.0,30.8567,30.8567,30.7732,30.7732,90300.0
2015-03-05 10:20:00,44.27,44.33,44.26,44.33,49800.0,30.7802,30.8219,30.7732,30.8219,49800.0
2015-03-05 10:25:00,44.33,44.35,44.31,44.32,33200.0,30.8219,30.8358,30.808,30.815,33200.0
2015-03-05 10:30:00,44.33,44.35,44.31,44.32,38000.0,30.8219,30.8358,30.808,30.815,38000.0
2015-03-05 10:35:00,44.31,44.34,44.31,44.31,29100.0,30.808,30.8289,30.808,30.808,29100.0
2015-03-05 10:40:00,44.32,44.37,44.32,44.37,26300.0,30.815,30.8497,30.815,30.8497,26300.0
2015-03-05 10:45:00,44.38,44.43,44.37,44.43,32200.0,30.8567,30.8914,30.8497,30.8914,32200.0
2015-03-05 10:50:00,44.44,44.47,44.42,44.44,30900.0,30.8984,30.9193,30.8845,30.8984,30900.0
2015-03-05 10:55:00,44.44,44.47,44.43,44.45,19800.0,30.8984,30.9193,30.8914,30.9053,19800.0
2015-03-05 11:00:00,44.45,44.46,44.41,44.41,27500.0,30.9053,30.9123,30.8775,30.8775,27500.0
2015-03-05 11:05:00,44.41,44.45,44.39,44.41,56300.0,30.8775,30.9053,30.8636,30.8775,56300.0
2015-03-05 11:10:00,44.4,44.44,44.4,44.43,87700.0,30.8706,30.8984,30.8706,30.8914,87700.0
2015-03-05 11:15:00,44.44,44.47,44.43,44.47,65300.0,30.8984,30.9193,30.8914,30.9193,65300.0
2015-03-05 11:20:00,44.46,44.48,44.45,44.48,25700.0,30.9123,30.9262,30.9053,30.9262,25700.0
2015-03-05 11:25:00,44.47,44.48,44.45,44.47,26600.0,30.9193,30.9262,30.9053,30.9193,26600.0
2015-03-05 11:30:00,44.47,44.48,44.46,44.48,15500.0,30.9193,30.9262,30.9123,30.9262,15500.0
2015-03-05 11:35:00,44.49,44.52,44.48,44.5,13200.0,30.9332,30.954,30.9262,30.9401,13200.0
2015-03-05 11:40:00,44.51,44.53,44.5,44.51,11500.0,30.9471,30.961,30.9401,30.9471,11500.0
2015-03-05 11:45:00,44.51,44.53,44.5,44.51,14100.0,30.9471,30.961,30.9401,30.9471,14100.0
2015-03-05 11:50:00,44.52,44.55,44.51,44.55,12900.0,30.954,30.9749,30.9471,30.9749,12900.0
2015-03-05 11:55:00,44.55,44.56,44.54,44.55,21400.0,30.9749,30.9818,30.9679,30.9749,21400.0
2015-03-05 12:00:00,44.55,44.57,44.54,44.56,11600.0,30.9749,30.9888,30.9679,30.9818,11600.0
2015-03-05 12:05:00,44.56,44.57,44.55,44.56,16400.0,30.9818,30.9888,30.9749,30.9818,16400.0
2015-03-05 12:10:00,44.56,44.57,44.54,44.54,13100.0,30.9818,30.9888,30.9679,30.9679,13100.0
2015-03-05 12:15:00,44.54,44.55,44.52,44.53,9000.0,30.9679,30.9749,30.954,30.961,9000.0
2015-03-05 12:20:00,44.53,44.53,44.5,44.53,17600.0,30.961,30.961,30.9401,30.961,17600.0
2015-03-05 12:25:00,44.53,44.53,44.45,44.46,26000.0,30.961,30.961,30.9053,30.9123,26000.0
2015-03-05 12:30:00,44.47,44.49,44.45,44.48,18700.0,30.9193,30.9332,30.9053,30.9262,18700.0
2015-03-05 12:35:00,44.49,44.51,44.48,44.5,11200.0,30.9332,30.9471,30.9262,30.9401,11200.0
2015-03-05 12:40:00,44.5,44.51,44.49,44.5,11600.0,30.9401,30.9471,30.9332,30.9401,11600.0
2015-03-05 12:45:00,44.49,44.51,44.46,44.47,16900.0,30.9332,30.9471,30.9123,30.9193,16900.0
2015-03-05 12:50:00,44.47,44.47,44.4,44.4,136000.0,30.9193,30.9193,30.8706,30.8706,136000.0
2015-03-05 12:55:00,44.4,44.4,44.36,44.38,59500.0,30.8706,30.8706,30.8428,30.8567,59500.0
2015-03-05 13:00:00,44.38,44.4,44.37,44.4,30300.0,30.8567,30.8706,30.8497,30.8706,30300.0
2015-03-05 13:05:00,44.4,44.41,44.38,44.4,49600.0,30.8706,30.8775,30.8567,30.8706,49600.0
2015-03-05 13:10:00,44.41,44.41,44.38,44.39,27800.0,30.8775,30.8775,30.8567,30.8636,27800.0
2015-03-05 13:15:00,44.39,44.4,44.38,44.39,18400.0,30.8636,30.8706,30.8567,30.8636,18400.0
2015-03-05 13:20:00,44.39,44.4,44.35,44.39,42700.0,30.8636,30.8706,30.8358,30.8636,42700.0
2015-03-05 13:25:00,44.4,44.4,44.38,44.38,27600.0,30.8706,30.8706,30.8567,30.8567,27600.0
2015-03-05 13:30:00,44.38,44.4,44.38,44.4,43400.0,30.8567,30.8706,30.8567,30.8706,43400.0
2015-03-05 13:35:00,44.39,44.4,44.39,44.4,30100.0,30.8636,30.8706,30.8636,30.8706,30100.0
2015-03-05 13:40:00,44.4,44.4,44.37,44.39,35500.0,30.8706,30.8706,30.8497,30.8636,35500.0
2015-03-05 13:45:00,44.39,44.4,44.38,44.38,21300.0,30.8636,30.8706,30.8567,30.8567,21300.0
2015-03-05 13:50:00,44.38,44.39,44.36,44.37,35500.0,30.8567,30.8636,30.8428,30.8497,35500.0
2015-03-05 13:55:00,44.36,44.39,44.36,44.37,54300.0,30.8428,30.8636,30.8428,30.8497,54300.0
2015-03-05 14:00:00,44.37,44.42,44.37,44.42,68300.0,30.8497,30.8845,30.8497,30.8845,68300.0
2015-03-05 14:05:00,44.42,44.45,44.41,44.45,32900.0,30.8845,30.9053,30.8775,30.9053,32900.0
2015-03-05 14:10:00,44.45,44.45,44.44,44.45,9700.0,30.9053,30.9053,30.8984,30.9053,9700.0
2015-03-05 14:15:00,44.45,44.46,44.43,44.43,37500.0,30.9053,30.9123,30.8914,30.8914,37500.0
2015-03-05 14:20:00,44.43,44.49,44.42,44.48,53700.0,30.8914,30.9332,30.8845,30.9262,53700.0
2015-03-05 14:25:00,44.48,44.5,44.48,44.49,39900.0,30.9262,30.9401,30.9262,30.9332,39900.0
2015-03-05 14:30:00,44.49,44.51,44.48,44.51,22500.0,30.9332,30.9471,30.9262,30.9471,22500.0
2015-03-05 14:35:00,44.51,44.51,44.47,44.48,39000.0,30.9471,30.9471,30.9193,30.9262,39000.0
2015-03-05 14:40:00,44.49,44.51,44.47,44.49,36100.0,30.9332,30.9471,30.9193,30.9332,36100.0
2015-03-05 14:45:00,44.49,44.5,44.49,44.5,15400.0,30.9332,30.9401,30.9332,30.9401,15400.0
2015-03-05 14:50:00,44.5,44.55,44.49,44.55,18200.0,30.9401,30.9749,30.9332,30.9749,18200.0
2015-03-05 14:55:00,44.55,44.56,44.52,44.53,51300.0,30.9749,30.9818,30.954,30.961,51300.0
2015-03-05 15:00:00,44.53,44.53,44.49,44.52,65400.0,30.961,30.961,30.9332,30.954,65400.0
2015-03-05 15:05:00,44.53,44.53,44.48,44.5,47100.0,30.961,30.961,30.9262,30.9401,47100.0
2015-03-05 15:10:00,44.5,44.54,44.49,44.53,33600.0,30.9401,30.9679,30.9332,30.961,33600.0
2015-03-05 15:15:00,44.53,44.56,44.53,44.55,25200.0,30.961,30.9818,30.961,30.9749,25200.0
2015-03-05 15:20:00,44.55,44.58,44.55,44.57,41600.0,30.9749,30.9957,30.9749,30.9888,41600.0
2015-03-05 15:25:00,44.57,44.58,44.55,44.57,24700.0,30.9888,30.9957,30.9749,30.9888,24700.0
2015-03-05 15:30:00,44.57,44.58,44.53,44.55,71200.0,30.9888,30.9957,30.961,30.9749,71200.0
2015-03-05 15:35:00,44.55,44.58,44.55,44.58,31400.0,30.9749,30.9957,30.9749,30.9957,31400.0
2015-03-05 15:40:00,44.57,44.59,44.55,44.57,77000.0,30.9888,31.0027,30.9749,30.9888,77000.0
2015-03-05 15:45:00,44.57,44.6,44.56,44.59,85400.0,30.9888,31.0096,30.9818,31.0027,85400.0
2015-03-05 15:50:00,44.59,44.62,44.59,44.61,66700.0,31.0027,31.0235,31.0027,31.0166,66700.0
2015-03-05 15:55:00,44.61,44.61,44.57,44.58,337700.0,31.0166,31.0166,30.9888,30.9957,337700.0
2015-03-06 09:30:00,44.64,44.95,44.57,44.85,194200.0,31.0375,31.253,30.9888,31.1835,194200.0
2015-03-06 09:35:00,44.85,45.08,44.85,45.01,227400.0,31.1835,31.3434,31.1835,31.2947,227400.0
2015-03-06 09:40:00,45.01,45.19,45.01,45.19,140500.0,31.2947,31.4199,31.2947,31.4199,140500.0
2015-03-06 09:45:00,45.19,45.33,45.19,45.28,184000.0,31.4199,31.5172,31.4199,31.4824,184000.0
2015-03-06 09:50:00,45.28,45.37,45.26,45.37,216700.0,31.4824,31.545,31.4685,31.545,216700.0
2015-03-06 09:55:00,45.36,45.42,45.33,45.4,129200.0,31.5381,31.5798,31.5172,31.5659,129200.0
2015-03-06 10:00:00,45.4,45.42,45.27,45.28,152300.0,31.5659,31.5798,31.4755,31.4824,152300.0
2015-03-06 10:05:00,45.27,45.39,45.26,45.33,60900.0,31.4755,31.5589,31.4685,31.5172,60900.0
2015-03-06 10:10:00,45.33,45.38,45.25,45.25,76600.0,31.5172,31.552,31.4616,31.4616,76600.0
2015-03-06 10:15:00,45.25,45.31,45.21,45.3,58200.0,31.4616,31.5033,31.4338,31.4963,58200.0
2015-03-06 10:20:00,45.31,45.35,45.3,45.35,32900.0,31.5033,31.5311,31.4963,31.5311,32900.0
2015-03-06 10:25:00,45.35,45.4,45.32,45.39,51900.0,31.5311,31.5659,31.5102,31.5589,51900.0
2015-03-06 10:30:00,45.39,45.42,45.36,45.38,52100.0,31.5589,31.5798,31.5381,31.552,52100.0
2015-03-06 10:35:00,45.38,45.41,45.34,45.37,74700.0,31.552,31.5728,31.5242,31.545,74700.0
2015-03-06 10:40:00,45.38,45.43,45.37,45.43,66800.0,31.552,31.5867,31.545,31.5867,66800.0
2015-03-06 10:45:00,45.43,45.46,45.37,45.41,93900.0,31.5867,31.6076,31.545,31.5728,93900.0
2015-03-06 10:50:00,45.41,45.42,45.28,45.29,73200.0,31.5728,31.5798,31.4824,31.4894,73200.0
2015-03-06 10:55:00,45.29,45.29,45.17,45.18,131900.0,31.4894,31.4894,31.406,31.4129,131900.0
2015-03-06 11:00:00,45.19,45.19,45.14,45.15,50200.0,31.4199,31.4199,31.3851,31.392,50200.0
2015-03-06 11:05:00,45.16,45.17,45.07,45.08,82300.0,31.399,31.406,31.3364,31.3434,82300.0
2015-03-06 11:10:00,45.08,45.11,44.97,45.0,204300.0,31.3434,31.3642,31.2669,31.2878,204300.0
2015-03-06 11:15:00,45.0,45.04,44.94,44.95,106300.0,31.2878,31.3156,31.246,31.253,106300.0
2015-03-06 11:20:00,44.95,45.04,44.94,45.01,63800.0,31.253,31.3156,31.246,31.2947,63800.0
2015-03-06 11:25:00,45.0,45.04,44.99,45.01,74200.0,31.2878,31.3156,31.2808,31.2947,74200.0
2015-03-06 11:30:00,45.0,45.0,44.93,44.95,45900.0,31.2878,31.2878,31.2391,31.253,45900.0
2015-03-06 11:35:00,44.96,44.98,44.9,44.93,51000.0,31.2599,31.2738,31.2182,31.2391,51000.0
2015-03-06 11:40:00,44.93,44.96,44.84,44.84,71500.0,31.2391,31.2599,31.1765,31.1765,71500.0
2015-03-06 11:45:00,44.84,44.87,44.81,44.83,48800.0,31.1765,31.1974,31.1557,31.1696,48800.0
2015-03-06 11:50:00,44.82,44.89,44.81,44.89,29100.0,31.1626,31.2113,31.1557,31.2113,29100.0
2015-03-06 11:55:00,44.9,44.9,44.85,44.89,49100.0,31.2182,31.2182,31.1835,31.2113,49100.0
2015-03-06 12:00:00,44.9,44.94,44.88,44.92,41800.0,31.2182,31.246,31.2043,31.2321,41800.0
2015-03-06 12:05:00,44.91,44.96,44.88,44.95,23400.0,31.2252,31.2599,31.2043,31.253,23400.0
2015-03-06 12:10:00,44.95,44.96,44.86,44.91,47100.0,31.253,31.2599,31.1904,31.2252,47100.0
2015-03-06 12:15:00,44.9,44.91,44.79,44.8,50200.0,31.2182,31.2252,31.1417,31.1487,50200.0
2015-03-06 12:20:00,44.81,44.81,44.72,44.74,40700.0,31.1557,31.1557,31.0931,31.107,40700.0
2015-03-06 12:25:00,44.74,44.8,44.73,44.78,34900.0,31.107,31.1487,31.1,31.1348,34900.0
2015-03-06 12:30:00,44.78,44.84,44.75,44.84,25700.0,31.1348,31.1765,31.1139,31.1765,25700.0
2015-03-06 12:35:00,44.83,44.89,44.79,44.88,29300.0,31.1696,31.2113,31.1417,31.2043,29300.0
2015-03-06 12:40:00,44.89,44.9,44.86,44.87,26400.0,31.2113,31.2182,31.1904,31.1974,26400.0
2015-03-06 12:45:00,44.87,44.9,44.86,44.87,11400.0,31.1974,31.2182,31.1904,31.1974,11400.0
2015-03-06 12:50:00,44.87,44.89,44.79,44.81,34300.0,31.1974,31.2113,31.1417,31.1557,34300.0
2015-03-06 12:55:00,44.81,44.85,44.78,44.85,27700.0,31.1557,31.1835,31.1348,31.1835,27700.0
2015-03-06 13:00:00,44.86,44.88,44.76,44.78,33600.0,31.1904,31.2043,31.1209,31.1348,33600.0
2015-03-06 13:05:00,44.79,44.81,44.74,44.79,33100.0,31.1417,31.1557,31.107,31.1417,33100.0
2015-03-06 13:10:00,44.79,44.82,44.75,44.8,17800.0,31.1417,31.1626,31.1139,31.1487,17800.0
2015-03-06 13:15:00,44.8,44.84,44.77,44.79,36100.0,31.1487,31.1765,31.1278,31.1417,36100.0
2015-03-06 13:20:00,44.79,44.81,44.74,44.74,29500.0,31.1417,31.1557,31.107,31.107,29500.0
2015-03-06 13:25:00,44.75,44.83,44.72,44.82,35400.0,31.1139,31.1696,31.0931,31.1626,35400.0
2015-03-06 13:30:00,44.81,44.82,44.72,44.72,47400.0,31.1557,31.1626,31.0931,31.0931,47400.0
2015-03-06 13:35:00,44.72,44.75,44.69,44.73,44000.0,31.0931,31.1139,31.0722,31.1,44000.0
2015-03-06 13:40:00,44.73,44.75,44.7,44.72,20600.0,31.1,31.1139,31.0792,31.0931,20600.0
2015-03-06 13:45:00,44.7,44.73,44.64,44.73,35700.0,31.0792,31.1,31.0375,31.1,35700.0
2015-03-06 13:50:00,44.72,44.74,44.69,44.73,21300.0,31.0931,31.107,31.0722,31.1,21300.0
2015-03-06 13:55:00,44.73,44.79,44.73,44.78,18000.0,31.1,31.1417,31.1,31.1348,18000.0
2015-03-06 14:00:00,44.79,44.83,44.76,44.8,26700.0,31.1417,31.1696,31.1209,31.1487,26700.0
2015-03-06 14:05:00,44.81,44.83,44.78,44.8,21400.0,31.1557,31.1696,31.1348,31.1487,21400.0
2015-03-06 14:10:00,44.81,44.82,44.78,44.8,18500.0,31.1557,31.1626,31.1348,31.1487,18500.0
2015-03-06 14:15:00,44.81,44.83,44.74,44.75,46700.0,31.1557,31.1696,31.107,31.1139,46700.0
2015-03-06 14:20:00,44.75,44.76,44.67,44.73,74100.0,31.1139,31.1209,31.0583,31.1,74100.0
2015-03-06 14:25:00,44.73,44.76,44.71,44.71,43400.0,31.1,31.1209,31.0861,31.0861,43400.0
2015-03-06 14:30:00,44.71,44.74,44.7,44.72,27200.0,31.0861,31.107,31.0792,31.0931,27200.0
2015-03-06 14:35:00,44.73,44.73,44.58,44.59,72700.0,31.1,31.1,30.9957,31.0027,72700.0
2015-03-06 14:40:00,44.59,44.6,44.54,44.59,50400.0,31.0027,31.0096,30.9679,31.0027,50400.0
2015-03-06 14:45:00,44.59,44.64,44.59,44.64,48100.0,31.0027,31.0375,31.0027,31.0375,48100.0
2015-03-06 14:50:00,44.64,44.65,44.6,44.63,45600.0,31.0375,31.0444,31.0096,31.0305,45600.0
2015-03-06 14:55:00,44.64,44.67,44.59,44.59,31300.0,31.0375,31.0583,31.0027,31.0027,31300.0
2015-03-06 15:00:00,44.59,44.76,44.58,44.76,92500.0,31.0027,31.1209,30.9957,31.1209,92500.0
2015-03-06 15:05:00,44.75,44.79,44.73,44.75,48200.0,31.1139,31.1417,31.1,31.1139,48200.0
2015-03-06 15:10:00,44.75,44.75,44.67,44.72,43000.0,31.1139,31.1139,31.0583,31.0931,43000.0
2015-03-06 15:15:00,44.72,44.78,44.68,44.77,40400.0,31.0931,31.1348,31.0653,31.1278,40400.0
2015-03-06 15:20:00,44.77,44.79,44.73,44.79,43400.0,31.1278,31.1417,31.1,31.1417,43400.0
2015-03-06 15:25:00,44.79,44.8,44.68,44.7,66600.0,31.1417,31.1487,31.0653,31.0792,66600.0
2015-03-06 15:30:00,44.7,44.72,44.6,44.61,107000.0,31.0792,31.0931,31.0096,31.0166,107000.0
2015-03-06 15:35:00,44.62,44.65,44.58,44.62,90100.0,31.0235,31.0444,30.9957,31.0235,90100.0
2015-03-06 15:40:00,44.62,44.64,44.58,44.61,145900.0,31.0235,31.0375,30.9957,31.0166,145900.0
2015-03-06 15:45:00,44.61,44.67,44.59,44.63,128400.0,31.0166,31.0583,31.0027,31.0305,128400.0
2015-03-06 15:50:00,44.63,44.66,44.61,44.62,147500.0,31.0305,31.0514,31.0166,31.0235,147500.0
2015-03-06 15:55:00,44.61,44.66,44.57,44.66,351900.0,31.0166,31.0514,30.9888,31.0514,351900.0
2015-03-09 09:30:00,44.68,44.8,44.65,44.76,77300.0,31.0653,31.1487,31.0444,31.1209,77300.0
2015-03-09 09:35:00,44.77,44.79,44.69,44.76,34200.0,31.1278,31.1417,31.0722,31.1209,34200.0
2015-03-09 09:40:00,44.76,44.85,44.71,44.82,77600.0,31.1209,31.1835,31.0861,31.1626,77600.0
2015-03-09 09:45:00,44.84,44.84,44.69,44.76,51600.0,31.1765,31.1765,31.0722,31.1209,51600.0
2015-03-09 09:50:00,44.79,44.81,44.71,44.75,60900.0,31.1417,31.1557,31.0861,31.1139,60900.0
2015-03-09 09:55:00,44.76,44.79,44.75,44.79,35000.0,31.1209,31.1417,31.1139,31.1417,35000.0
2015-03-09 10:00:00,44.79,44.8,44.74,44.77,16100.0,31.1417,31.1487,31.107,31.1278,16100.0
2015-03-09 10:05:00,44.77,44.83,44.76,44.78,18700.0,31.1278,31.1696,31.1209,31.1348,18700.0
2015-03-09 10:10:00,44.78,44.78,44.7,44.72,39500.0,31.1348,31.1348,31.0792,31.0931,39500.0
2015-03-09 10:15:00,44.72,44.75,44.69,44.74,73100.0,31.0931,31.1139,31.0722,31.107,73100.0
2015-03-09 10:20:00,44.75,44.78,44.71,44.73,37000.0,31.1139,31.1348,31.0861,31.1,37000.0
2015-03-09 10:25:00,44.73,44.74,44.69,44.73,98800.0,31.1,31.107,31.0722,31.1,98800.0
2015-03-09 10:30:00,44.73,44.75,44.72,44.73,82600.0,31.1,31.1139,31.0931,31.1,82600.0
2015-03-09 10:35:00,44.74,44.75,44.69,44.7,49500.0,31.107,31.1139,31.0722,31.0792,49500.0
2015-03-09 10:40:00,44.7,44.74,44.7,44.72,66300.0,31.0792,31.107,31.0792,31.0931,66300.0
2015-03-09 10:45:00,44.72,44.75,44.72,44.73,43200.0,31.0931,31.1139,31.0931,31.1,43200.0
2015-03-09 10:50:00,44.73,44.78,44.71,44.75,44500.0,31.1,31.1348,31.0861,31.1139,44500.0
2015-03-09 10:55:00,44.75,44.76,44.72,44.75,35000.0,31.1139,31.1209,31.0931,31.1139,35000.0
2015-03-09 11:00:00,44.74,44.74,44.71,44.73,49000.0,31.107,31.107,31.0861,31.1,49000.0
2015-03-09 11:05:00,44.72,44.76,44.72,44.74,47400.0,31.0931,31.1209,31.0931,31.107,47400.0
2015-03-09 11:10:00,44.75,44.77,44.73,44.75,23300.0,31.1139,31.1278,31.1,31.1139,23300.0
2015-03-09 11:15:00,44.76,44.8,44.76,44.77,24100.0,31.1209,31.1487,31.1209,31.1278,24100.0
2015-03-09 11:20:00,44.77,44.78,44.74,44.77,16700.0,31.1278,31.1348,31.107,31.1278,16700.0
2015-03-09 11:25:00,44.77,44.78,44.73,44.75,53100.0,31.1278,31.1348,31.1,31.1139,53100.0
2015-03-09 11:30:00,44.75,44.76,44.74,44.75,26800.0,31.1139,31.1209,31.107,31.1139,26800.0
2015-03-09 11:35:00,44.75,44.79,44.75,44.78,25300.0,31.1139,31.1417,31.1139,31.1348,25300.0
2015-03-09 11:40:00,44.78,44.85,44.78,44.83,20900.0,31.1348,31.1835,31.1348,31.1696,20900.0
2015-03-09 11:45:00,44.83,44.85,44.82,44.82,27300.0,31.1696,31.1835,31.1626,31.1626,27300.0
2015-03-09 11:50:00,44.83,44.83,44.78,44.8,18000.0,31.1696,31.1696,31.1348,31.1487,18000.0
2015-03-09 11:55:00,44.8,44.85,44.8,44.82,21500.0,31.1487,31.1835,31.1487,31.1626,21500.0
2015-03-09 12:00:00,44.82,44.84,44.79,44.81,25200.0,31.1626,31.1765,31.1417,31.1557,25200.0
2015-03-09 12:05:00,44.81,44.81,44.76,44.78,23300.0,31.1557,31.1557,31.1209,31.1348,23300.0
2015-03-09 12:10:00,44.77,44.81,44.75,44.78,25200.0,31.1278,31.1557,31.1139,31.1348,25200.0
2015-03-09 12:15:00,44.77,44.78,44.75,44.78,23600.0,31.1278,31.1348,31.1139,31.1348,23600.0
2015-03-09 12:20:00,44.77,44.77,44.75,44.77,14400.0,31.1278,31.1278,31.1139,31.1278,14400.0
2015-03-09 12:25:00,44.76,44.78,44.75,44.78,23300.0,31.1209,31.1348,31.1139,31.1348,23300.0
2015-03-09 12:30:00,44.77,44.78,44.76,44.77,27700.0,31.1278,31.1348,31.1209,31.1278,27700.0
2015-03-09 12:35:00,44.78,44.79,44.76,44.77,22300.0,31.1348,31.1417,31.1209,31.1278,22300.0
2015-03-09 12:40:00,44.78,44.8,44.77,44.79,19300.0,31.1348,31.1487,31.1278,31.1417,19300.0
2015-03-09 12:45:00,44.79,44.83,44.79,44.8,31600.0,31.1417,31.1696,31.1417,31.1487,31600.0
2015-03-09 12:50:00,44.81,44.85,44.81,44.84,21600.0,31.1557,31.1835,31.1557,31.1765,21600.0
2015-03-09 12:55:00,44.84,44.87,44.84,44.85,38600.0,31.1765,31.1974,31.1765,31.1835,38600.0
2015-03-09 13:00:00,44.86,44.87,44.85,44.87,27800.0,31.1904,31.1974,31.1835,31.1974,27800.0
2015-03-09 13:05:00,44.85,44.86,44.84,44.86,9400.0,31.1835,31.1904,31.1765,31.1904,9400.0
2015-03-09 13:10:00,44.86,44.86,44.84,44.85,27600.0,31.1904,31.1904,31.1765,31.1835,27600.0
2015-03-09 13:15:00,44.84,44.86,44.83,44.85,31600.0,31.1765,31.1904,31.1696,31.1835,31600.0
2015-03-09 13:20:00,44.85,44.88,44.84,44.88,26300.0,31.1835,31.2043,31.1765,31.2043,26300.0
2015-03-09 13:25:00,44.88,44.96,44.87,44.96,72700.0,31.2043,31.2599,31.1974,31.2599,72700.0
2015-03-09 13:30:00,44.96,44.98,44.94,44.97,56400.0,31.2599,31.2738,31.246,31.2669,56400.0
2015-03-09 13:35:00,44.96,44.98,44.95,44.95,34200.0,31.2599,31.2738,31.253,31.253,34200.0
2015-03-09 13:40:00,44.95,44.99,44.95,44.98,40200.0,31.253,31.2808,31.253,31.2738,40200.0
2015-03-09 13:45:00,44.98,44.99,44.97,44.99,18900.0,31.2738,31.2808,31.2669,31.2808,18900.0
2015-03-09 13:50:00,44.99,45.01,44.95,44.95,39100.0,31.2808,31.2947,31.253,31.253,39100.0
2015-03-09 13:55:00,44.95,44.96,44.91,44.93,38900.0,31.253,31.2599,31.2252,31.2391,38900.0
2015-03-09 14:00:00,44.93,44.94,44.91,44.94,20600.0,31.2391,31.246,31.2252,31.246,20600.0
2015-03-09 14:05:00,44.94,44.98,44.93,44.97,298200.0,31.246,31.2738,31.2391,31.2669,298200.0
2015-03-09 14:10:00,44.97,44.97,44.94,44.96,30000.0,31.2669,31.2669,31.246,31.2599,30000.0
2015-03-09 14:15:00,44.96,44.97,44.95,44.96,32300.0,31.2599,31.2669,31.253,31.2599,32300.0
2015-03-09 14:20:00,44.96,44.96,44.94,44.94,27300.0,31.2599,31.2599,31.246,31.246,27300.0
2015-03-09 14:25:00,44.94,44.95,44.89,44.9,42900.0,31.246,31.253,31.2113,31.2182,42900.0
2015-03-09 14:30:00,44.9,44.9,44.87,44.89,31000.0,31.2182,31.2182,31.1974,31.2113,31000.0
2015-03-09 14:35:00,44.88,44.9,44.87,44.89,41800.0,31.2043,31.2182,31.1974,31.2113,41800.0
2015-03-09 14:40:00,44.88,44.91,44.87,44.91,25200.0,31.2043,31.2252,31.1974,31.2252,25200.0
2015-03-09 14:45:00,44.9,44.94,44.9,44.92,46400.0,31.2182,31.246,31.2182,31.2321,46400.0
2015-03-09 14:50:00,44.92,44.94,44.91,44.92,162600.0,31.2321,31.246,31.2252,31.2321,162600.0
2015-03-09 14:55:00,44.92,44.93,44.89,44.91,61200.0,31.2321,31.2391,31.2113,31.2252,61200.0
2015-03-09 15:00:00,44.91,44.92,44.89,44.89,61100.0,31.2252,31.2321,31.2113,31.2113,61100.0
2015-03-09 15:05:00,44.89,44.9,44.87,44.88,94900.0,31.2113,31.2182,31.1974,31.2043,94900.0
2015-03-09 15:10:00,44.88,44.96,44.87,44.94,192700.0,31.2043,31.2599,31.1974,31.246,192700.0
2015-03-09 15:15:00,44.94,44.94,44.88,44.88,40200.0,31.246,31.246,31.2043,31.2043,40200.0
2015-03-09 15:20:00,44.88,44.9,44.86,44.87,109700.0,31.2043,31.2182,31.1904,31.1974,109700.0
2015-03-09 15:25:00,44.86,44.88,44.85,44.86,58900.0,31.1904,31.2043,31.1835,31.1904,58900.0
2015-03-09 15:30:00,44.86,44.94,44.86,44.91,125700.0,31.1904,31.246,31.1904,31.2252,125700.0
2015-03-09 15:35:00,44.91,44.91,44.86,44.87,71900.0,31.2252,31.2252,31.1904,31.1974,71900.0
2015-03-09 15:40:00,44.87,44.88,44.84,44.86,71000.0,31.1974,31.2043,31.1765,31.1904,71000.0
2015-03-09 15:45:00,44.85,44.89,44.85,44.89,100400.0,31.1835,31.2113,31.1835,31.2113,100400.0
2015-03-09 15:50:00,44.89,44.91,44.88,44.91,301700.0,31.2113,31.2252,31.2043,31.2252,301700.0
2015-03-09 15:55:00,44.9,44.93,44.88,44.88,367200.0,31.2182,31.2391,31.2043,31.2043,367200.0
2015-03-10 09:30:00,44.48,44.49,44.29,44.36,25800.0,30.9262,30.9332,30.7941,30.8428,25800.0
2015-03-10 09:35:00,44.36,44.39,44.24,44.24,197100.0,30.8428,30.8636,30.7593,30.7593,197100.0
2015-03-10 09:40:00,44.24,44.25,44.11,44.13,68800.0,30.7593,30.7663,30.669,30.6829,68800.0
2015-03-10 09:45:00,44.14,44.14,44.08,44.12,35200.0,30.6898,30.6898,30.6481,30.6759,35200.0
2015-03-10 09:50:00,44.11,44.24,44.08,44.24,88400.0,30.669,30.7593,30.6481,30.7593,88400.0
2015-03-10 09:55:00,44.24,44.25,44.18,44.21,37300.0,30.7593,30.7663,30.7176,30.7385,37300.0
2015-03-10 10:00:00,44.21,44.26,44.19,44.26,57800.0,30.7385,30.7732,30.7246,30.7732,57800.0
2015-03-10 10:05:00,44.26,44.26,44.22,44.25,38600.0,30.7732,30.7732,30.7454,30.7663,38600.0
2015-03-10 10:10:00,44.26,44.26,44.08,44.1,110200.0,30.7732,30.7732,30.6481,30.662,110200.0
2015-03-10 10:15:00,44.09,44.12,44.05,44.12,39600.0,30.655,30.6759,30.6272,30.6759,39600.0
2015-03-10 10:20:00,44.13,44.15,44.1,44.11,26800.0,30.6829,30.6968,30.662,30.669,26800.0
2015-03-10 10:25:00,44.1,44.14,44.06,44.14,42500.0,30.662,30.6898,30.6342,30.6898,42500.0
2015-03-10 10:30:00,44.14,44.17,44.12,44.15,114200.0,30.6898,30.7107,30.6759,30.6968,114200.0
2015-03-10 10:35:00,44.14,44.16,44.06,44.07,32500.0,30.6898,30.7037,30.6342,30.6411,32500.0
2015-03-10 10:40:00,44.07,44.11,44.03,44.05,48600.0,30.6411,30.669,30.6133,30.6272,48600.0
2015-03-10 10:45:00,44.05,44.06,44.02,44.05,65100.0,30.6272,30.6342,30.6064,30.6272,65100.0
2015-03-10 10:50:00,44.05,44.11,44.05,44.07,33900.0,30.6272,30.669,30.6272,30.6411,33900.0
2015-03-10 10:55:00,44.07,44.14,44.07,44.08,54500.0,30.6411,30.6898,30.6411,30.6481,54500.0
2015-03-10 11:00:00,44.07,44.17,44.07,44.15,44200.0,30.6411,30.7107,30.6411,30.6968,44200.0
2015-03-10 11:05:00,44.15,44.23,44.14,44.21,33800.0,30.6968,30.7524,30.6898,30.7385,33800.0
2015-03-10 11:10:00,44.21,44.33,44.18,44.33,133100.0,30.7385,30.8219,30.7176,30.8219,133100.0
2015-03-10 11:15:00,44.32,44.33,44.28,44.32,39300.0,30.815,30.8219,30.7872,30.815,39300.0
2015-03-10 11:20:00,44.32,44.34,44.3,44.32,40300.0,30.815,30.8289,30.8011,30.815,40300.0
2015-03-10 11:25:00,44.32,44.33,44.28,44.28,28200.0,30.815,30.8219,30.7872,30.7872,28200.0
2015-03-10 11:30:00,44.29,44.3,44.25,44.26,27100.0,30.7941,30.8011,30.7663,30.7732,27100.0
2015-03-10 11:35:00,44.26,44.27,44.23,44.25,65800.0,30.7732,30.7802,30.7524,30.7663,65800.0
2015-03-10 11:40:00,44.24,44.25,44.18,44.19,20600.0,30.7593,30.7663,30.7176,30.7246,20600.0
2015-03-10 11:45:00,44.18,44.18,44.11,44.12,24000.0,30.7176,30.7176,30.669,30.6759,24000.0
2015-03-10 11:50:00,44.11,44.14,44.1,44.11,16800.0,30.669,30.6898,30.662,30.669,16800.0
2015-03-10 11:55:00,44.1,44.12,44.03,44.04,78400.0,30.662,30.6759,30.6133,30.6203,78400.0
2015-03-10 12:00:00,44.03,44.03,43.96,44.0,38800.0,30.6133,30.6133,30.5647,30.5925,38800.0
2015-03-10 12:05:00,44.0,44.04,43.99,44.04,26900.0,30.5925,30.6203,30.5855,30.6203,26900.0
2015-03-10 12:10:00,44.04,44.1,44.04,44.07,32500.0,30.6203,30.662,30.6203,30.6411,32500.0
2015-03-10 12:15:00,44.07,44.08,44.03,44.05,22700.0,30.6411,30.6481,30.6133,30.6272,22700.0
2015-03-10 12:20:00,44.05,44.05,43.98,43.98,26500.0,30.6272,30.6272,30.5786,30.5786,26500.0
2015-03-10 12:25:00,43.98,44.04,43.98,44.0,31700.0,30.5786,30.6203,30.5786,30.5925,31700.0
2015-03-10 12:30:00,43.99,44.01,43.93,43.93,43600.0,30.5855,30.5994,30.5438,30.5438,43600.0
2015-03-10 12:35:00,43.94,44.0,43.93,43.99,18100.0,30.5508,30.5925,30.5438,30.5855,18100.0
2015-03-10 12:40:00,44.0,44.02,43.97,43.99,29700.0,30.5925,30.6064,30.5716,30.5855,29700.0
2015-03-10 12:45:00,43.99,44.02,43.95,44.0,39900.0,30.5855,30.6064,30.5577,30.5925,39900.0
2015-03-10 12:50:00,44.0,44.01,43.95,43.97,25300.0,30.5925,30.5994,30.5577,30.5716,25300.0
2015-03-10 12:55:00,43.98,44.05,43.97,43.98,42800.0,30.5786,30.6272,30.5716,30.5786,42800.0
2015-03-10 13:00:00,43.99,44.0,43.97,43.98,21400.0,30.5855,30.5925,30.5716,30.5786,21400.0
2015-03-10 13:05:00,43.99,44.01,43.95,43.97,26000.0,30.5855,30.5994,30.5577,30.5716,26000.0
2015-03-10 13:10:00,43.96,43.99,43.94,43.96,22200.0,30.5647,30.5855,30.5508,30.5647,22200.0
2015-03-10 13:15:00,43.96,44.02,43.95,44.01,25400.0,30.5647,30.6064,30.5577,30.5994,25400.0
2015-03-10 13:20:00,44.02,44.06,44.01,44.04,84900.0,30.6064,30.6342,30.5994,30.6203,84900.0
2015-03-10 13:25:00,44.04,44.05,44.0,44.01,29200.0,30.6203,30.6272,30.5925,30.5994,29200.0
2015-03-10 13:30:00,44.01,44.01,43.96,43.97,25900.0,30.5994,30.5994,30.5647,30.5716,25900.0
2015-03-10 13:35:00,43.97,43.99,43.95,43.96,21300.0,30.5716,30.5855,30.5577,30.5647,21300.0
2015-03-10 13:40:00,43.95,43.97,43.92,43.95,34800.0,30.5577,30.5716,30.5368,30.5577,34800.0
2015-03-10 13:45:00,43.95,43.97,43.94,43.95,40100.0,30.5577,30.5716,30.5508,30.5577,40100.0
2015-03-10 13:50:00,43.95,43.97,43.94,43.95,40000.0,30.5577,30.5716,30.5508,30.5577,40000.0
2015-03-10 13:55:00,43.95,43.95,43.92,43.94,49300.0,30.5577,30.5577,30.5368,30.5508,49300.0
2015-03-10 14:00:00,43.94,43.96,43.93,43.96,24700.0,30.5508,30.5647,30.5438,30.5647,24700.0
2015-03-10 14:05:00,43.96,43.98,43.95,43.97,16200.0,30.5647,30.5786,30.5577,30.5716,16200.0
2015-03-10 14:10:00,43.96,43.98,43.85,43.87,52600.0,30.5647,30.5786,30.4882,30.5021,52600.0
2015-03-10 14:15:00,43.87,43.9,43.87,43.88,22800.0,30.5021,30.5229,30.5021,30.509,22800.0
2015-03-10 14:20:00,43.87,43.88,43.84,43.84,36800.0,30.5021,30.509,30.4812,30.4812,36800.0
2015-03-10 14:25:00,43.84,43.86,43.82,43.83,18800.0,30.4812,30.4951,30.4673,30.4743,18800.0
2015-03-10 14:30:00,43.83,43.87,43.83,43.86,30900.0,30.4743,30.5021,30.4743,30.4951,30900.0
2015-03-10 14:35:00,43.87,43.89,43.84,43.85,25000.0,30.5021,30.516,30.4812,30.4882,25000.0
2015-03-10 14:40:00,43.86,43.86,43.82,43.84,11200.0,30.4951,30.4951,30.4673,30.4812,11200.0
2015-03-10 14:45:00,43.84,43.89,43.84,43.85,31600.0,30.4812,30.516,30.4812,30.4882,31600.0
2015-03-10 14:50:00,43.85,43.87,43.81,43.82,25700.0,30.4882,30.5021,30.4604,30.4673,25700.0
2015-03-10 14:55:00,43.83,43.83,43.79,43.79,31300.0,30.4743,30.4743,30.4465,30.4465,31300.0
2015-03-10 15:00:00,43.8,43.84,43.77,43.81,39400.0,30.4534,30.4812,30.4326,30.4604,39400.0
2015-03-10 15:05:00,43.81,43.87,43.81,43.85,37300.0,30.4604,30.5021,30.4604,30.4882,37300.0
2015-03-10 15:10:00,43.86,43.87,43.82,43.86,47500.0,30.4951,30.5021,30.4673,30.4951,47500.0
2015-03-10 15:15:00,43.85,43.9,43.82,43.89,42300.0,30.4882,30.5229,30.4673,30.516,42300.0
2015-03-10 15:20:00,43.89,43.94,43.88,43.93,44500.0,30.516,30.5508,30.509,30.5438,44500.0
2015-03-10 15:25:00,43.93,43.94,43.82,43.84,58100.0,30.5438,30.5508,30.4673,30.4812,58100.0
2015-03-10 15:30:00,43.84,43.84,43.78,43.79,65100.0,30.4812,30.4812,30.4395,30.4465,65100.0
2015-03-10 15:35:00,43.79,43.83,43.79,43.8,52300.0,30.4465,30.4743,30.4465,30.4534,52300.0
2015-03-10 15:40:00,43.81,43.85,43.8,43.8,104300.0,30.4604,30.4882,30.4534,30.4534,104300.0
2015-03-10 15:45:00,43.8,43.84,43.79,43.81,145100.0,30.4534,30.4812,30.4465,30.4604,145100.0
2015-03-10 15:50:00,43.81,43.83,43.79,43.81,146600.0,30.4604,30.4743,30.4465,30.4604,146600.0
2015-03-10 15:55:00,43.82,43.82,43.72,43.72,666900.0,30.4673,30.4673,30.3978,30.3978,666900.0
2015-03-11 09:30:00,43.85,44.04,43.79,43.96,150000.0,30.4882,30.6203,30.4465,30.5647,150000.0
2015-03-11 09:35:00,43.97,44.0,43.78,43.89,66800.0,30.5716,30.5925,30.4395,30.516,66800.0
2015-03-11 09:40:00,43.88,43.99,43.83,43.98,27700.0,30.509,30.5855,30.4743,30.5786,27700.0
2015-03-11 09:45:00,43.98,43.99,43.91,43.96,23600.0,30.5786,30.5855,30.5299,30.5647,23600.0
2015-03-11 09:50:00,43.95,43.95,43.76,43.77,128000.0,30.5577,30.5577,30.4256,30.4326,128000.0
2015-03-11 09:55:00,43.77,43.86,43.75,43.85,66500.0,30.4326,30.4951,30.4187,30.4882,66500.0
2015-03-11 10:00:00,43.84,43.85,43.78,43.82,108700.0,30.4812,30.4882,30.4395,30.4673,108700.0
2015-03-11 10:05:00,43.82,43.84,43.79,43.82,112400.0,30.4673,30.4812,30.4465,30.4673,112400.0
2015-03-11 10:10:00,43.81,43.85,43.74,43.75,81200.0,30.4604,30.4882,30.4117,30.4187,81200.0
2015-03-11 10:15:00,43.75,43.8,43.73,43.75,40600.0,30.4187,30.4534,30.4047,30.4187,40600.0
2015-03-11 10:20:00,43.75,43.84,43.75,43.84,33100.0,30.4187,30.4812,30.4187,30.4812,33100.0
2015-03-11 10:25:00,43.83,43.84,43.8,43.84,30100.0,30.4743,30.4812,30.4534,30.4812,30100.0
2015-03-11 10:30:00,43.84,43.86,43.72,43.75,130800.0,30.4812,30.4951,30.3978,30.4187,130800.0
2015-03-11 10:35:00,43.75,43.78,43.71,43.72,68200.0,30.4187,30.4395,30.3908,30.3978,68200.0
2015-03-11 10:40:00,43.72,43.75,43.68,43.69,46300.0,30.3978,30.4187,30.37,30.3769,46300.0
2015-03-11 10:45:00,43.69,43.74,43.69,43.74,67500.0,30.3769,30.4117,30.3769,30.4117,67500.0
2015-03-11 10:50:00,43.74,43.76,43.71,43.75,51700.0,30.4117,30.4256,30.3908,30.4187,51700.0
2015-03-11 10:55:00,43.75,43.77,43.74,43.77,119500.0,30.4187,30.4326,30.4117,30.4326,119500.0
2015-03-11 11:00:00,43.77,43.78,43.73,43.73,54900.0,30.4326,30.4395,30.4047,30.4047,54900.0
2015-03-11 11:05:00,43.73,43.74,43.69,43.74,68300.0,30.4047,30.4117,30.3769,30.4117,68300.0
2015-03-11 11:10:00,43.74,43.8,43.73,43.77,60200.0,30.4117,30.4534,30.4047,30.4326,60200.0
2015-03-11 11:15:00,43.78,43.79,43.75,43.76,54600.0,30.4395,30.4465,30.4187,30.4256,54600.0
2015-03-11 11:20:00,43.76,43.78,43.72,43.75,62900.0,30.4256,30.4395,30.3978,30.4187,62900.0
2015-03-11 11:25:00,43.75,43.79,43.74,43.78,65500.0,30.4187,30.4465,30.4117,30.4395,65500.0
2015-03-11 11:30:00,43.78,43.78,43.75,43.75,98800.0,30.4395,30.4395,30.4187,30.4187,98800.0
2015-03-11 11:35:00,43.75,43.76,43.74,43.75,53100.0,30.4187,30.4256,30.4117,30.4187,53100.0
2015-03-11 11:40:00,43.75,43.76,43.73,43.73,46000.0,30.4187,30.4256,30.4047,30.4047,46000.0
2015-03-11 11:45:00,43.74,43.77,43.73,43.76,57100.0,30.4117,30.4326,30.4047,30.4256,57100.0
2015-03-11 11:50:00,43.77,43.78,43.72,43.77,97100.0,30.4326,30.4395,30.3978,30.4326,97100.0
2015-03-11 11:55:00,43.77,43.77,43.74,43.75,54400.0,30.4326,30.4326,30.4117,30.4187,54400.0
2015-03-11 12:00:00,43.75,43.76,43.73,43.73,44900.0,30.4187,30.4256,30.4047,30.4047,44900.0
2015-03-11 12:05:00,43.73,43.74,43.69,43.7,49200.0,30.4047,30.4117,30.3769,30.3839,49200.0
2015-03-11 12:10:00,43.71,43.77,43.7,43.76,49900.0,30.3908,30.4326,30.3839,30.4256,49900.0
2015-03-11 12:15:00,43.77,43.8,43.74,43.79,49900.0,30.4326,30.4534,30.4117,30.4465,49900.0
2015-03-11 12:20:00,43.8,43.8,43.72,43.72,71700.0,30.4534,30.4534,30.3978,30.3978,71700.0
2015-03-11 12:25:00,43.73,43.73,43.68,43.73,105200.0,30.4047,30.4047,30.37,30.4047,105200.0
2015-03-11 12:30:00,43.73,43.76,43.7,43.75,37700.0,30.4047,30.4256,30.3839,30.4187,37700.0
2015-03-11 12:35:00,43.74,43.79,43.72,43.79,29900.0,30.4117,30.4465,30.3978,30.4465,29900.0
2015-03-11 12:40:00,43.8,43.8,43.77,43.79,34700.0,30.4534,30.4534,30.4326,30.4465,34700.0
2015-03-11 12:45:00,43.8,43.82,43.75,43.78,28400.0,30.4534,30.4673,30.4187,30.4395,28400.0
2015-03-11 12:50:00,43.79,43.85,43.78,43.85,54000.0,30.4465,30.4882,30.4395,30.4882,54000.0
2015-03-11 12:55:00,43.85,43.87,43.84,43.87,24700.0,30.4882,30.5021,30.4812,30.5021,24700.0
2015-03-11 13:00:00,43.86,43.88,43.84,43.85,38300.0,30.4951,30.509,30.4812,30.4882,38300.0
2015-03-11 13:05:00,43.86,43.9,43.86,43.9,23200.0,30.4951,30.5229,30.4951,30.5229,23200.0
2015-03-11 13:10:00,43.89,43.89,43.87,43.89,14900.0,30.516,30.516,30.5021,30.516,14900.0
2015-03-11 13:15:00,43.89,43.89,43.82,43.82,32800.0,30.516,30.516,30.4673,30.4673,32800.0
2015-03-11 13:20:00,43.82,43.84,43.81,43.82,30600.0,30.4673,30.4812,30.4604,30.4673,30600.0
2015-03-11 13:25:00,43.82,43.85,43.8,43.82,49300.0,30.4673,30.4882,30.4534,30.4673,49300.0
2015-03-11 13:30:00,43.82,43.82,43.75,43.77,91800.0,30.4673,30.4673,30.4187,30.4326,91800.0
2015-03-11 13:35:00,43.77,43.77,43.73,43.76,32900.0,30.4326,30.4326,30.4047,30.4256,32900.0
2015-03-11 13:40:00,43.75,43.76,43.69,43.71,64200.0,30.4187,30.4256,30.3769,30.3908,64200.0
2015-03-11 13:45:00,43.7,43.71,43.6,43.6,200100.0,30.3839,30.3908,30.3144,30.3144,200100.0
2015-03-11 13:50:00,43.6,43.64,43.57,43.64,42500.0,30.3144,30.3422,30.2935,30.3422,42500.0
2015-03-11 13:55:00,43.63,43.68,43.63,43.68,29300.0,30.3352,30.37,30.3352,30.37,29300.0
2015-03-11 14:00:00,43.68,43.68,43.6,43.63,99100.0,30.37,30.37,30.3144,30.3352,99100.0
2015-03-11 14:05:00,43.63,43.66,43.62,43.65,42400.0,30.3352,30.3561,30.3283,30.3491,42400.0
2015-03-11 14:10:00,43.66,43.67,43.64,43.67,42800.0,30.3561,30.363,30.3422,30.363,42800.0
2015-03-11 14:15:00,43.66,43.74,43.64,43.7,63200.0,30.3561,30.4117,30.3422,30.3839,63200.0
2015-03-11 14:20:00,43.71,43.73,43.67,43.68,59700.0,30.3908,30.4047,30.363,30.37,59700.0
2015-03-11 14:25:00,43.68,43.71,43.68,43.7,35000.0,30.37,30.3908,30.37,30.3839,35000.0
2015-03-11 14:30:00,43.71,43.77,43.69,43.76,78700.0,30.3908,30.4326,30.3769,30.4256,78700.0
2015-03-11 14:35:00,43.77,43.8,43.75,43.79,30600.0,30.4326,30.4534,30.4187,30.4465,30600.0
2015-03-11 14:40:00,43.79,43.79,43.69,43.7,32600.0,30.4465,30.4465,30.3769,30.3839,32600.0
2015-03-11 14:45:00,43.7,43.77,43.69,43.76,35800.0,30.3839,30.4326,30.3769,30.4256,35800.0
2015-03-11 14:50:00,43.76,43.8,43.75,43.79,55400.0,30.4256,30.4534,30.4187,30.4465,55400.0
2015-03-11 14:55:00,43.8,43.83,43.78,43.82,28400.0,30.4534,30.4743,30.4395,30.4673,28400.0
2015-03-11 15:00:00,43.82,43.85,43.8,43.83,91900.0,30.4673,30.4882,30.4534,30.4743,91900.0
2015-03-11 15:05:00,43.82,43.83,43.79,43.8,54300.0,30.4673,30.4743,30.4465,30.4534,54300.0
2015-03-11 15:10:00,43.8,43.81,43.74,43.74,53100.0,30.4534,30.4604,30.4117,30.4117,53100.0
2015-03-11 15:15:00,43.74,43.76,43.72,43.73,36200.0,30.4117,30.4256,30.3978,30.4047,36200.0
2015-03-11 15:20:00,43.73,43.74,43.67,43.68,54100.0,30.4047,30.4117,30.363,30.37,54100.0
2015-03-11 15:25:00,43.69,43.71,43.66,43.67,81500.0,30.3769,30.3908,30.3561,30.363,81500.0
2015-03-11 15:30:00,43.67,43.67,43.6,43.63,128400.0,30.363,30.363,30.3144,30.3352,128400.0
2015-03-11 15:35:00,43.63,43.65,43.62,43.65,74600.0,30.3352,30.3491,30.3283,30.3491,74600.0
2015-03-11 15:40:00,43.64,43.71,43.62,43.71,151000.0,30.3422,30.3908,30.3283,30.3908,151000.0
2015-03-11 15:45:00,43.7,43.73,43.67,43.72,237200.0,30.3839,30.4047,30.363,30.3978,237200.0
2015-03-11 15:50:00,43.71,43.75,43.7,43.74,79400.0,30.3908,30.4187,30.3839,30.4117,79400.0
2015-03-11 15:55:00,43.73,43.78,43.73,43.74,195600.0,30.4047,30.4395,30.4047,30.4117,195600.0
2015-03-12 09:30:00,44.13,44.35,44.13,44.32,157700.0,30.6829,30.8358,30.6829,30.815,157700.0
2015-03-12 09:35:00,44.33,44.44,44.31,44.4,94300.0,30.8219,30.8984,30.808,30.8706,94300.0
2015-03-12 09:40:00,44.41,44.5,44.37,44.48,123400.0,30.8775,30.9401,30.8497,30.9262,123400.0
2015-03-12 09:45:00,44.48,44.49,44.38,44.4,238300.0,30.9262,30.9332,30.8567,30.8706,238300.0
2015-03-12 09:50:00,44.4,44.42,44.21,44.27,278000.0,30.8706,30.8845,30.7385,30.7802,278000.0
2015-03-12 09:55:00,44.26,44.34,44.25,44.3,96700.0,30.7732,30.8289,30.7663,30.8011,96700.0
2015-03-12 10:00:00,44.3,44.37,44.28,44.36,100200.0,30.8011,30.8497,30.7872,30.8428,100200.0
2015-03-12 10:05:00,44.36,44.37,44.22,44.22,158700.0,30.8428,30.8497,30.7454,30.7454,158700.0
2015-03-12 10:10:00,44.22,44.23,44.14,44.19,353100.0,30.7454,30.7524,30.6898,30.7246,353100.0
2015-03-12 10:15:00,44.18,44.21,44.13,44.15,112200.0,30.7176,30.7385,30.6829,30.6968,112200.0
2015-03-12 10:20:00,44.16,44.18,44.11,44.13,115000.0,30.7037,30.7176,30.669,30.6829,115000.0
2015-03-12 10:25:00,44.13,44.18,44.12,44.14,57900.0,30.6829,30.7176,30.6759,30.6898,57900.0
2015-03-12 10:30:00,44.15,44.17,44.1,44.12,55600.0,30.6968,30.7107,30.662,30.6759,55600.0
2015-03-12 10:35:00,44.11,44.12,43.99,44.02,115000.0,30.669,30.6759,30.5855,30.6064,115000.0
2015-03-12 10:40:00,44.01,44.04,43.93,44.0,200800.0,30.5994,30.6203,30.5438,30.5925,200800.0
2015-03-12 10:45:00,44.0,44.03,43.93,44.01,76300.0,30.5925,30.6133,30.5438,30.5994,76300.0
2015-03-12 10:50:00,44.01,44.1,44.01,44.07,127600.0,30.5994,30.662,30.5994,30.6411,127600.0
2015-03-12 10:55:00,44.08,44.13,44.06,44.07,164300.0,30.6481,30.6829,30.6342,30.6411,164300.0
2015-03-12 11:00:00,44.07,44.08,44.02,44.04,65800.0,30.6411,30.6481,30.6064,30.6203,65800.0
2015-03-12 11:05:00,44.03,44.06,44.03,44.04,54800.0,30.6133,30.6342,30.6133,30.6203,54800.0
2015-03-12 11:10:00,44.04,44.08,44.03,44.07,58000.0,30.6203,30.6481,30.6133,30.6411,58000.0
2015-03-12 11:15:00,44.08,44.1,44.07,44.08,94400.0,30.6481,30.662,30.6411,30.6481,94400.0
2015-03-12 11:20:00,44.08,44.1,44.07,44.09,69200.0,30.6481,30.662,30.6411,30.655,69200.0
2015-03-12 11:25:00,44.09,44.1,44.07,44.08,86700.0,30.655,30.662,30.6411,30.6481,86700.0
2015-03-12 11:30:00,44.08,44.08,44.05,44.07,105200.0,30.6481,30.6481,30.6272,30.6411,105200.0
2015-03-12 11:35:00,44.08,44.13,44.08,44.11,73600.0,30.6481,30.6829,30.6481,30.669,73600.0
2015-03-12 11:40:00,44.12,44.13,44.09,44.09,36100.0,30.6759,30.6829,30.655,30.655,36100.0
2015-03-12 11:45:00,44.1,44.12,44.08,44.08,44600.0,30.662,30.6759,30.6481,30.6481,44600.0
2015-03-12 11:50:00,44.08,44.1,44.08,44.08,40300.0,30.6481,30.662,30.6481,30.6481,40300.0
2015-03-12 11:55:00,44.09,44.09,44.04,44.04,52100.0,30.655,30.655,30.6203,30.6203,52100.0
2015-03-12 12:00:00,44.05,44.05,43.99,44.0,145100.0,30.6272,30.6272,30.5855,30.5925,145100.0
2015-03-12 12:05:00,44.0,44.01,43.97,43.97,94000.0,30.5925,30.5994,30.5716,30.5716,94000.0
2015-03-12 12:10:00,43.98,43.98,43.96,43.97,52400.0,30.5786,30.5786,30.5647,30.5716,52400.0
2015-03-12 12:15:00,43.96,43.99,43.96,43.98,55100.0,30.5647,30.5855,30.5647,30.5786,55100.0
2015-03-12 12:20:00,43.98,43.99,43.97,43.97,49700.0,30.5786,30.5855,30.5716,30.5716,49700.0
2015-03-12 12:25:00,43.98,43.99,43.97,43.97,60400.0,30.5786,30.5855,30.5716,30.5716,60400.0
2015-03-12 12:30:00,43.98,43.98,43.94,43.96,117200.0,30.5786,30.5786,30.5508,30.5647,117200.0
2015-03-12 12:35:00,43.96,43.96,43.93,43.93,40900.0,30.5647,30.5647,30.5438,30.5438,40900.0
2015-03-12 12:40:00,43.93,43.95,43.89,43.89,90500.0,30.5438,30.5577,30.516,30.516,90500.0
2015-03-12 12:45:00,43.9,43.91,43.88,43.89,38200.0,30.5229,30.5299,30.509,30.516,38200.0
2015-03-12 12:50:00,43.89,43.92,43.88,43.91,54200.0,30.516,30.5368,30.509,30.5299,54200.0
2015-03-12 12:55:00,43.91,43.91,43.89,43.91,39100.0,30.5299,30.5299,30.516,30.5299,39100.0
2015-03-12 13:00:00,43.91,43.92,43.9,43.92,31400.0,30.5299,30.5368,30.5229,30.5368,31400.0
2015-03-12 13:05:00,43.91,43.96,43.91,43.95,99700.0,30.5299,30.5647,30.5299,30.5577,99700.0
2015-03-12 13:10:00,43.96,43.99,43.95,43.97,76500.0,30.5647,30.5855,30.5577,30.5716,76500.0
2015-03-12 13:15:00,43.98,44.0,43.97,44.0,64700.0,30.5786,30.5925,30.5716,30.5925,64700.0
2015-03-12 13:20:00,44.0,44.0,43.96,43.98,51700.0,30.5925,30.5925,30.5647,30.5786,51700.0
2015-03-12 13:25:00,43.98,43.98,43.94,43.95,52100.0,30.5786,30.5786,30.5508,30.5577,52100.0
2015-03-12 13:30:00,43.95,43.99,43.94,43.99,81300.0,30.5577,30.5855,30.5508,30.5855,81300.0
2015-03-12 13:35:00,43.98,44.0,43.98,44.0,48300.0,30.5786,30.5925,30.5786,30.5925,48300.0
2015-03-12 13:40:00,44.0,44.0,43.99,44.0,88700.0,30.5925,30.5925,30.5855,30.5925,88700.0
2015-03-12 13:45:00,43.99,44.01,43.97,43.98,40700.0,30.5855,30.5994,30.5716,30.5786,40700.0
2015-03-12 13:50:00,43.98,44.0,43.97,44.0,35000.0,30.5786,30.5925,30.5716,30.5925,35000.0
2015-03-12 13:55:00,44.0,44.01,43.98,43.98,30100.0,30.5925,30.5994,30.5786,30.5786,30100.0
2015-03-12 14:00:00,43.99,44.0,43.97,43.99,49200.0,30.5855,30.5925,30.5716,30.5855,49200.0
2015-03-12 14:05:00,43.99,44.03,43.97,44.03,126800.0,30.5855,30.6133,30.5716,30.6133,126800.0
2015-03-12 14:10:00,44.03,44.06,44.03,44.06,34800.0,30.6133,30.6342,30.6133,30.6342,34800.0
2015-03-12 14:15:00,44.05,44.07,44.05,44.07,37600.0,30.6272,30.6411,30.6272,30.6411,37600.0
2015-03-12 14:20:00,44.07,44.07,44.05,44.05,43900.0,30.6411,30.6411,30.6272,30.6272,43900.0
2015-03-12 14:25:00,44.05,44.06,44.05,44.06,47800.0,30.6272,30.6342,30.6272,30.6342,47800.0
2015-03-12 14:30:00,44.06,44.06,44.04,44.05,89700.0,30.6342,30.6342,30.6203,30.6272,89700.0
2015-03-12 14:35:00,44.05,44.06,44.04,44.06,55600.0,30.6272,30.6342,30.6203,30.6342,55600.0
2015-03-12 14:40:00,44.06,44.09,44.04,44.09,79800.0,30.6342,30.655,30.6203,30.655,79800.0
2015-03-12 14:45:00,44.09,44.11,44.08,44.1,80200.0,30.655,30.669,30.6481,30.662,80200.0
2015-03-12 14:50:00,44.1,44.14,44.1,44.13,81800.0,30.662,30.6898,30.662,30.6829,81800.0
2015-03-12 14:55:00,44.13,44.2,44.12,44.2,54700.0,30.6829,30.7315,30.6759,30.7315,54700.0
2015-03-12 15:00:00,44.2,44.31,44.2,44.31,200100.0,30.7315,30.808,30.7315,30.808,200100.0
2015-03-12 15:05:00,44.31,44.37,44.31,44.35,104000.0,30.808,30.8497,30.808,30.8358,104000.0
2015-03-12 15:10:00,44.35,44.44,44.35,44.44,125400.0,30.8358,30.8984,30.8358,30.8984,125400.0
2015-03-12 15:15:00,44.44,44.45,44.43,44.44,124500.0,30.8984,30.9053,30.8914,30.8984,124500.0
2015-03-12 15:20:00,44.45,44.45,44.43,44.44,100800.0,30.9053,30.9053,30.8914,30.8984,100800.0
2015-03-12 15:25:00,44.44,44.45,44.43,44.45,69700.0,30.8984,30.9053,30.8914,30.9053,69700.0
2015-03-12 15:30:00,44.45,44.48,44.44,44.45,165900.0,30.9053,30.9262,30.8984,30.9053,165900.0
2015-03-12 15:35:00,44.45,44.45,44.41,44.44,190600.0,30.9053,30.9053,30.8775,30.8984,190600.0
2015-03-12 15:40:00,44.44,44.47,44.42,44.45,132300.0,30.8984,30.9193,30.8845,30.9053,132300.0
2015-03-12 15:45:00,44.46,44.47,44.43,44.45,192500.0,30.9123,30.9193,30.8914,30.9053,192500.0
2015-03-12 15:50:00,44.45,44.47,44.45,44.47,120100.0,30.9053,30.9193,30.9053,30.9193,120100.0
2015-03-12 15:55:00,44.46,44.48,44.46,44.47,279600.0,30.9123,30.9262,30.9123,30.9193,279600.0
2015-03-13 09:30:00,44.46,44.49,44.3,44.45,119500.0,30.9123,30.9332,30.8011,30.9053,119500.0
2015-03-13 09:35:00,44.44,44.49,44.38,44.4,48200.0,30.8984,30.9332,30.8567,30.8706,48200.0
2015-03-13 09:40:00,44.39,44.45,44.31,44.45,61700.0,30.8636,30.9053,30.808,30.9053,61700.0
2015-03-13 09:45:00,44.44,44.53,44.41,44.53,56700.0,30.8984,30.961,30.8775,30.961,56700.0
2015-03-13 09:50:00,44.53,44.54,44.45,44.46,52200.0,30.961,30.9679,30.9053,30.9123,52200.0
2015-03-13 09:55:00,44.46,44.46,44.39,44.42,32900.0,30.9123,30.9123,30.8636,30.8845,32900.0
2015-03-13 10:00:00,44.42,44.46,44.36,44.38,62600.0,30.8845,30.9123,30.8428,30.8567,62600.0
2015-03-13 10:05:00,44.37,44.37,44.3,44.33,76400.0,30.8497,30.8497,30.8011,30.8219,76400.0
2015-03-13 10:10:00,44.33,44.43,44.32,44.43,52100.0,30.8219,30.8914,30.815,30.8914,52100.0
2015-03-13 10:15:00,44.43,44.51,44.43,44.49,66800.0,30.8914,30.9471,30.8914,30.9332,66800.0
2015-03-13 10:20:00,44.48,44.5,44.43,44.43,40100.0,30.9262,30.9401,30.8914,30.8914,40100.0
2015-03-13 10:25:00,44.43,44.44,44.34,44.38,63800.0,30.8914,30.8984,30.8289,30.8567,63800.0
2015-03-13 10:30:00,44.38,44.45,44.38,44.43,70500.0,30.8567,30.9053,30.8567,30.8914,70500.0
2015-03-13 10:35:00,44.43,44.45,44.39,44.43,58300.0,30.8914,30.9053,30.8636,30.8914,58300.0
2015-03-13 10:40:00,44.43,44.49,44.41,44.41,99500.0,30.8914,30.9332,30.8775,30.8775,99500.0
2015-03-13 10:45:00,44.4,44.44,44.39,44.41,61200.0,30.8706,30.8984,30.8636,30.8775,61200.0
2015-03-13 10:50:00,44.42,44.42,44.26,44.27,64900.0,30.8845,30.8845,30.7732,30.7802,64900.0
2015-03-13 10:55:00,44.27,44.31,44.22,44.22,86500.0,30.7802,30.808,30.7454,30.7454,86500.0
2015-03-13 11:00:00,44.22,44.27,44.18,44.26,66500.0,30.7454,30.7802,30.7176,30.7732,66500.0
2015-03-13 11:05:00,44.26,44.29,44.25,44.26,71800.0,30.7732,30.7941,30.7663,30.7732,71800.0
2015-03-13 11:10:00,44.25,44.34,44.25,44.34,38100.0,30.7663,30.8289,30.7663,30.8289,38100.0
2015-03-13 11:15:00,44.33,44.36,44.28,44.29,67400.0,30.8219,30.8428,30.7872,30.7941,67400.0
2015-03-13 11:20:00,44.29,44.29,44.22,44.24,60700.0,30.7941,30.7941,30.7454,30.7593,60700.0
2015-03-13 11:25:00,44.23,44.24,44.12,44.14,63300.0,30.7524,30.7593,30.6759,30.6898,63300.0
2015-03-13 11:30:00,44.14,44.18,44.08,44.14,56200.0,30.6898,30.7176,30.6481,30.6898,56200.0
2015-03-13 11:35:00,44.14,44.16,44.1,44.16,37400.0,30.6898,30.7037,30.662,30.7037,37400.0
2015-03-13 11:40:00,44.16,44.17,44.11,44.12,34100.0,30.7037,30.7107,30.669,30.6759,34100.0
2015-03-13 11:45:00,44.11,44.11,44.02,44.06,57000.0,30.669,30.669,30.6064,30.6342,57000.0
2015-03-13 11:50:00,44.06,44.12,44.04,44.12,39900.0,30.6342,30.6759,30.6203,30.6759,39900.0
2015-03-13 11:55:00,44.11,44.15,44.1,44.15,45900.0,30.669,30.6968,30.662,30.6968,45900.0
2015-03-13 12:00:00,44.15,44.16,44.09,44.16,84100.0,30.6968,30.7037,30.655,30.7037,84100.0
2015-03-13 12:05:00,44.17,44.24,44.16,44.22,72800.0,30.7107,30.7593,30.7037,30.7454,72800.0
2015-03-13 12:10:00,44.21,44.24,44.17,44.17,44000.0,30.7385,30.7593,30.7107,30.7107,44000.0
2015-03-13 12:15:00,44.17,44.18,44.12,44.14,52800.0,30.7107,30.7176,30.6759,30.6898,52800.0
2015-03-13 12:20:00,44.15,44.15,44.12,44.13,65700.0,30.6968,30.6968,30.6759,30.6829,65700.0
2015-03-13 12:25:00,44.14,44.17,44.12,44.15,50800.0,30.6898,30.7107,30.6759,30.6968,50800.0
2015-03-13 12:30:00,44.14,44.16,44.14,44.14,59900.0,30.6898,30.7037,30.6898,30.6898,59900.0
2015-03-13 12:35:00,44.15,44.19,44.14,44.14,101800.0,30.6968,30.7246,30.6898,30.6898,101800.0
2015-03-13 12:40:00,44.15,44.17,44.14,44.15,69700.0,30.6968,30.7107,30.6898,30.6968,69700.0
2015-03-13 12:45:00,44.16,44.17,44.12,44.17,46700.0,30.7037,30.7107,30.6759,30.7107,46700.0
2015-03-13 12:50:00,44.17,44.18,44.13,44.14,47600.0,30.7107,30.7176,30.6829,30.6898,47600.0
2015-03-13 12:55:00,44.13,44.17,44.13,44.15,31100.0,30.6829,30.7107,30.6829,30.6968,31100.0
2015-03-13 13:00:00,44.14,44.15,44.1,44.14,35500.0,30.6898,30.6968,30.662,30.6898,35500.0
2015-03-13 13:05:00,44.14,44.16,44.1,44.1,38100.0,30.6898,30.7037,30.662,30.662,38100.0
2015-03-13 13:10:00,44.11,44.11,44.07,44.09,24700.0,30.669,30.669,30.6411,30.655,24700.0
2015-03-13 13:15:00,44.09,44.09,44.04,44.07,29800.0,30.655,30.655,30.6203,30.6411,29800.0
2015-03-13 13:20:00,44.06,44.07,44.03,44.03,35800.0,30.6342,30.6411,30.6133,30.6133,35800.0
2015-03-13 13:25:00,44.03,44.05,43.99,44.0,33800.0,30.6133,30.6272,30.5855,30.5925,33800.0
2015-03-13 13:30:00,43.99,44.05,43.98,44.03,33100.0,30.5855,30.6272,30.5786,30.6133,33100.0
2015-03-13 13:35:00,44.03,44.07,44.01,44.07,32000.0,30.6133,30.6411,30.5994,30.6411,32000.0
2015-03-13 13:40:00,44.07,44.1,44.06,44.07,71900.0,30.6411,30.662,30.6342,30.6411,71900.0
2015-03-13 13:45:00,44.06,44.11,44.04,44.11,30100.0,30.6342,30.669,30.6203,30.669,30100.0
2015-03-13 13:50:00,44.1,44.15,44.1,44.14,19900.0,30.662,30.6968,30.662,30.6898,19900.0
2015-03-13 13:55:00,44.13,44.16,44.11,44.15,67700.0,30.6829,30.7037,30.669,30.6968,67700.0
2015-03-13 14:00:00,44.15,44.16,44.11,44.12,71000.0,30.6968,30.7037,30.669,30.6759,71000.0
2015-03-13 14:05:00,44.12,44.13,44.06,44.06,77200.0,30.6759,30.6829,30.6342,30.6342,77200.0
2015-03-13 14:10:00,44.06,44.06,43.99,44.02,120000.0,30.6342,30.6342,30.5855,30.6064,120000.0
2015-03-13 14:15:00,44.03,44.07,44.0,44.0,75600.0,30.6133,30.6411,30.5925,30.5925,75600.0
2015-03-13 14:20:00,44.0,44.01,43.97,44.0,78800.0,30.5925,30.5994,30.5716,30.5925,78800.0
2015-03-13 14:25:00,44.01,44.02,43.98,44.02,70800.0,30.5994,30.6064,30.5786,30.6064,70800.0
2015-03-13 14:30:00,44.02,44.03,43.99,44.03,93600.0,30.6064,30.6133,30.5855,30.6133,93600.0
2015-03-13 14:35:00,44.02,44.03,43.97,43.99,48400.0,30.6064,30.6133,30.5716,30.5855,48400.0
2015-03-13 14:40:00,43.99,43.99,43.95,43.95,24200.0,30.5855,30.5855,30.5577,30.5577,24200.0
2015-03-13 14:45:00,43.96,43.98,43.95,43.96,59700.0,30.5647,30.5786,30.5577,30.5647,59700.0
2015-03-13 14:50:00,43.97,44.02,43.96,43.98,32400.0,30.5716,30.6064,30.5647,30.5786,32400.0
2015-03-13 14:55:00,43.97,44.0,43.96,44.0,39100.0,30.5716,30.5925,30.5647,30.5925,39100.0
2015-03-13 15:00:00,44.0,44.05,43.99,44.02,69100.0,30.5925,30.6272,30.5855,30.6064,69100.0
2015-03-13 15:05:00,44.02,44.06,44.01,44.04,38400.0,30.6064,30.6342,30.5994,30.6203,38400.0
2015-03-13 15:10:00,44.05,44.09,44.04,44.08,46300.0,30.6272,30.655,30.6203,30.6481,46300.0
2015-03-13 15:15:00,44.07,44.13,44.07,44.11,61900.0,30.6411,30.6829,30.6411,30.669,61900.0
2015-03-13 15:20:00,44.11,44.14,44.08,44.14,54000.0,30.669,30.6898,30.6481,30.6898,54000.0
2015-03-13 15:25:00,44.14,44.2,44.11,44.19,47700.0,30.6898,30.7315,30.669,30.7246,47700.0
2015-03-13 15:30:00,44.2,44.22,44.11,44.13,87500.0,30.7315,30.7454,30.669,30.6829,87500.0
2015-03-13 15:35:00,44.13,44.19,44.12,44.18,56600.0,30.6829,30.7246,30.6759,30.7176,56600.0
2015-03-13 15:40:00,44.19,44.27,44.18,44.2,87000.0,30.7246,30.7802,30.7176,30.7315,87000.0
2015-03-13 15:45:00,44.21,44.23,44.19,44.23,72500.0,30.7385,30.7524,30.7246,30.7524,72500.0
2015-03-13 15:50:00,44.23,44.31,44.22,44.31,140200.0,30.7524,30.808,30.7454,30.808,140200.0
2015-03-13 15:55:00,44.3,44.33,44.27,44.27,198000.0,30.8011,30.8219,30.7802,30.7802,198000.0
2015-03-16 09:30:00,44.51,44.64,44.51,44.52,80700.0,30.9471,31.0375,30.9471,30.954,80700.0
2015-03-16 09:35:00,44.52,44.62,44.42,44.44,42200.0,30.954,31.0235,30.8845,30.8984,42200.0
2015-03-16 09:40:00,44.45,44.48,44.37,44.45,55600.0,30.9053,30.9262,30.8497,30.9053,55600.0
2015-03-16 09:45:00,44.45,44.59,44.43,44.51,62500.0,30.9053,31.0027,30.8914,30.9471,62500.0
2015-03-16 09:50:00,44.51,44.63,44.51,44.59,49400.0,30.9471,31.0305,30.9471,31.0027,49400.0
2015-03-16 09:55:00,44.59,44.61,44.55,44.57,32700.0,31.0027,31.0166,30.9749,30.9888,32700.0
2015-03-16 10:00:00,44.56,44.67,44.52,44.62,85900.0,30.9818,31.0583,30.954,31.0235,85900.0
2015-03-16 10:05:00,44.61,44.65,44.59,44.63,52700.0,31.0166,31.0444,31.0027,31.0305,52700.0
2015-03-16 10:10:00,44.63,44.67,44.62,44.65,46900.0,31.0305,31.0583,31.0235,31.0444,46900.0
2015-03-16 10:15:00,44.65,44.67,44.63,44.67,32900.0,31.0444,31.0583,31.0305,31.0583,32900.0
2015-03-16 10:20:00,44.67,44.69,44.61,44.61,48000.0,31.0583,31.0722,31.0166,31.0166,48000.0
2015-03-16 10:25:00,44.61,44.64,44.58,44.62,53500.0,31.0166,31.0375,30.9957,31.0235,53500.0
2015-03-16 10:30:00,44.63,44.64,44.56,44.58,59000.0,31.0305,31.0375,30.9818,30.9957,59000.0
2015-03-16 10:35:00,44.58,44.63,44.56,44.57,44700.0,30.9957,31.0305,30.9818,30.9888,44700.0
2015-03-16 10:40:00,44.58,44.63,44.58,44.62,46000.0,30.9957,31.0305,30.9957,31.0235,46000.0
2015-03-16 10:45:00,44.62,44.64,44.54,44.59,59600.0,31.0235,31.0375,30.9679,31.0027,59600.0
2015-03-16 10:50:00,44.59,44.63,44.59,44.61,42700.0,31.0027,31.0305,31.0027,31.0166,42700.0
2015-03-16 10:55:00,44.61,44.66,44.6,44.66,42900.0,31.0166,31.0514,31.0096,31.0514,42900.0
2015-03-16 11:00:00,44.66,44.67,44.62,44.64,46300.0,31.0514,31.0583,31.0235,31.0375,46300.0
2015-03-16 11:05:00,44.64,44.69,44.64,44.68,51800.0,31.0375,31.0722,31.0375,31.0653,51800.0
2015-03-16 11:10:00,44.69,44.75,44.69,44.72,50900.0,31.0722,31.1139,31.0722,31.0931,50900.0
2015-03-16 11:15:00,44.72,44.75,44.72,44.74,24300.0,31.0931,31.1139,31.0931,31.107,24300.0
2015-03-16 11:20:00,44.74,44.79,44.74,44.78,96600.0,31.107,31.1417,31.107,31.1348,96600.0
2015-03-16 11:25:00,44.79,44.81,44.72,44.73,58900.0,31.1417,31.1557,31.0931,31.1,58900.0
2015-03-16 11:30:00,44.73,44.75,44.71,44.73,50700.0,31.1,31.1139,31.0861,31.1,50700.0
2015-03-16 11:35:00,44.73,44.75,44.71,44.71,45100.0,31.1,31.1139,31.0861,31.0861,45100.0
2015-03-16 11:40:00,44.72,44.76,44.71,44.75,45200.0,31.0931,31.1209,31.0861,31.1139,45200.0
2015-03-16 11:45:00,44.76,44.81,44.76,44.79,85700.0,31.1209,31.1557,31.1209,31.1417,85700.0
2015-03-16 11:50:00,44.79,44.83,44.77,44.81,50800.0,31.1417,31.1696,31.1278,31.1557,50800.0
2015-03-16 11:55:00,44.8,44.82,44.79,44.82,35800.0,31.1487,31.1626,31.1417,31.1626,35800.0
2015-03-16 12:00:00,44.82,44.85,44.81,44.82,32600.0,31.1626,31.1835,31.1557,31.1626,32600.0
2015-03-16 12:05:00,44.82,44.84,44.81,44.81,24500.0,31.1626,31.1765,31.1557,31.1557,24500.0
2015-03-16 12:10:00,44.81,44.83,44.8,44.82,26400.0,31.1557,31.1696,31.1487,31.1626,26400.0
2015-03-16 12:15:00,44.82,44.83,44.75,44.76,44800.0,31.1626,31.1696,31.1139,31.1209,44800.0
2015-03-16 12:20:00,44.76,44.77,44.73,44.74,36400.0,31.1209,31.1278,31.1,31.107,36400.0
2015-03-16 12:25:00,44.74,44.77,44.72,44.76,27300.0,31.107,31.1278,31.0931,31.1209,27300.0
2015-03-16 12:30:00,44.76,44.78,44.73,44.73,29500.0,31.1209,31.1348,31.1,31.1,29500.0
2015-03-16 12:35:00,44.73,44.78,44.73,44.75,23600.0,31.1,31.1348,31.1,31.1139,23600.0
2015-03-16 12:40:00,44.76,44.79,44.72,44.73,37000.0,31.1209,31.1417,31.0931,31.1,37000.0
2015-03-16 12:45:00,44.73,44.78,44.73,44.75,26700.0,31.1,31.1348,31.1,31.1139,26700.0
2015-03-16 12:50:00,44.75,44.78,44.72,44.75,26000.0,31.1139,31.1348,31.0931,31.1139,26000.0
2015-03-16 12:55:00,44.75,44.78,44.75,44.76,18400.0,31.1139,31.1348,31.1139,31.1209,18400.0
2015-03-16 13:00:00,44.77,44.77,44.71,44.71,37400.0,31.1278,31.1278,31.0861,31.0861,37400.0
2015-03-16 13:05:00,44.71,44.74,44.69,44.72,28300.0,31.0861,31.107,31.0722,31.0931,28300.0
2015-03-16 13:10:00,44.72,44.76,44.7,44.75,109900.0,31.0931,31.1209,31.0792,31.1139,109900.0
2015-03-16 13:15:00,44.76,44.79,44.75,44.77,37100.0,31.1209,31.1417,31.1139,31.1278,37100.0
2015-03-16 13:20:00,44.77,44.81,44.76,44.8,27100.0,31.1278,31.1557,31.1209,31.1487,27100.0
2015-03-16 13:25:00,44.8,44.81,44.79,44.8,27800.0,31.1487,31.1557,31.1417,31.1487,27800.0
2015-03-16 13:30:00,44.8,44.84,44.8,44.82,47300.0,31.1487,31.1765,31.1487,31.1626,47300.0
2015-03-16 13:35:00,44.82,44.84,44.8,44.81,55200.0,31.1626,31.1765,31.1487,31.1557,55200.0
2015-03-16 13:40:00,44.8,44.82,44.79,44.81,34600.0,31.1487,31.1626,31.1417,31.1557,34600.0
2015-03-16 13:45:00,44.81,44.82,44.79,44.82,275100.0,31.1557,31.1626,31.1417,31.1626,275100.0
2015-03-16 13:50:00,44.82,44.88,44.82,44.87,99700.0,31.1626,31.2043,31.1626,31.1974,99700.0
2015-03-16 13:55:00,44.87,44.91,44.86,44.9,89300.0,31.1974,31.2252,31.1904,31.2182,89300.0
2015-03-16 14:00:00,44.91,44.92,44.85,44.85,100500.0,31.2252,31.2321,31.1835,31.1835,100500.0
2015-03-16 14:05:00,44.85,44.87,44.84,44.86,152600.0,31.1835,31.1974,31.1765,31.1904,152600.0
2015-03-16 14:10:00,44.87,44.88,44.85,44.88,33000.0,31.1974,31.2043,31.1835,31.2043,33000.0
2015-03-16 14:15:00,44.88,44.91,44.87,44.9,92200.0,31.2043,31.2252,31.1974,31.2182,92200.0
2015-03-16 14:20:00,44.91,44.96,44.91,44.95,39900.0,31.2252,31.2599,31.2252,31.253,39900.0
2015-03-16 14:25:00,44.94,44.95,44.92,44.93,38700.0,31.246,31.253,31.2321,31.2391,38700.0
2015-03-16 14:30:00,44.93,44.98,44.93,44.98,36900.0,31.2391,31.2738,31.2391,31.2738,36900.0
2015-03-16 14:35:00,44.97,44.98,44.94,44.94,49700.0,31.2669,31.2738,31.246,31.246,49700.0
2015-03-16 14:40:00,44.95,45.0,44.94,44.99,81800.0,31.253,31.2878,31.246,31.2808,81800.0
2015-03-16 14:45:00,45.0,45.02,44.99,45.0,41500.0,31.2878,31.3017,31.2808,31.2878,41500.0
2015-03-16 14:50:00,45.01,45.02,44.98,44.98,36500.0,31.2947,31.3017,31.2738,31.2738,36500.0
2015-03-16 14:55:00,44.99,45.02,44.98,45.01,28900.0,31.2808,31.3017,31.2738,31.2947,28900.0
2015-03-16 15:00:00,45.02,45.07,45.01,45.02,108400.0,31.3017,31.3364,31.2947,31.3017,108400.0
2015-03-16 15:05:00,45.02,45.03,44.98,45.0,59800.0,31.3017,31.3086,31.2738,31.2878,59800.0
2015-03-16 15:10:00,45.0,45.01,44.99,45.0,33900.0,31.2878,31.2947,31.2808,31.2878,33900.0
2015-03-16 15:15:00,45.0,45.01,44.98,44.98,40900.0,31.2878,31.2947,31.2738,31.2738,40900.0
2015-03-16 15:20:00,44.98,44.99,44.96,44.96,44400.0,31.2738,31.2808,31.2599,31.2599,44400.0
2015-03-16 15:25:00,44.96,44.96,44.94,44.95,75200.0,31.2599,31.2599,31.246,31.253,75200.0
2015-03-16 15:30:00,44.95,45.0,44.95,44.98,126100.0,31.253,31.2878,31.253,31.2738,126100.0
2015-03-16 15:35:00,44.97,44.97,44.94,44.95,116400.0,31.2669,31.2669,31.246,31.253,116400.0
2015-03-16 15:40:00,44.95,44.97,44.91,44.91,177600.0,31.253,31.2669,31.2252,31.2252,177600.0
2015-03-16 15:45:00,44.92,44.95,44.9,44.95,141300.0,31.2321,31.253,31.2182,31.253,141300.0
2015-03-16 15:50:00,44.95,44.96,44.92,44.93,125200.0,31.253,31.2599,31.2321,31.2391,125200.0
2015-03-16 15:55:00,44.93,44.98,44.93,44.97,386200.0,31.2391,31.2738,31.2391,31.2669,386200.0
2015-03-17 09:30:00,44.69,44.79,44.61,44.7,98200.0,31.0722,31.1417,31.0166,31.0792,98200.0
2015-03-17 09:35:00,44.69,44.69,44.59,44.6,37900.0,31.0722,31.0722,31.0027,31.0096,37900.0
2015-03-17 09:40:00,44.61,44.66,44.53,44.55,34400.0,31.0166,31.0514,30.961,30.9749,34400.0
2015-03-17 09:45:00,44.56,44.59,44.52,44.52,43100.0,30.9818,31.0027,30.954,30.954,43100.0
2015-03-17 09:50:00,44.52,44.56,44.45,44.56,33000.0,30.954,30.9818,30.9053,30.9818,33000.0
2015-03-17 09:55:00,44.55,44.64,44.55,44.62,27600.0,30.9749,31.0375,30.9749,31.0235,27600.0
2015-03-17 10:00:00,44.62,44.64,44.57,44.62,27900.0,31.0235,31.0375,30.9888,31.0235,27900.0
2015-03-17 10:05:00,44.62,44.67,44.62,44.65,17900.0,31.0235,31.0583,31.0235,31.0444,17900.0
2015-03-17 10:10:00,44.65,44.73,44.64,44.66,25400.0,31.0444,31.1,31.0375,31.0514,25400.0
2015-03-17 10:15:00,44.66,44.68,44.65,44.68,27400.0,31.0514,31.0653,31.0444,31.0653,27400.0
2015-03-17 10:20:00,44.68,44.71,44.66,44.7,29000.0,31.0653,31.0861,31.0514,31.0792,29000.0
2015-03-17 10:25:00,44.69,44.73,44.67,44.73,35700.0,31.0722,31.1,31.0583,31.1,35700.0
2015-03-17 10:30:00,44.73,44.73,44.68,44.69,31000.0,31.1,31.1,31.0653,31.0722,31000.0
2015-03-17 10:35:00,44.68,44.74,44.66,44.74,36200.0,31.0653,31.107,31.0514,31.107,36200.0
2015-03-17 10:40:00,44.74,44.74,44.7,44.74,30600.0,31.107,31.107,31.0792,31.107,30600.0
2015-03-17 10:45:00,44.74,44.8,44.74,44.8,30100.0,31.107,31.1487,31.107,31.1487,30100.0
2015-03-17 10:50:00,44.8,44.82,44.72,44.82,38400.0,31.1487,31.1626,31.0931,31.1626,38400.0
2015-03-17 10:55:00,44.82,44.82,44.76,44.76,37200.0,31.1626,31.1626,31.1209,31.1209,37200.0
2015-03-17 11:00:00,44.76,44.76,44.64,44.66,67300.0,31.1209,31.1209,31.0375,31.0514,67300.0
2015-03-17 11:05:00,44.67,44.68,44.63,44.68,54000.0,31.0583,31.0653,31.0305,31.0653,54000.0
2015-03-17 11:10:00,44.67,44.68,44.64,44.68,26100.0,31.0583,31.0653,31.0375,31.0653,26100.0
2015-03-17 11:15:00,44.67,44.68,44.58,44.6,94800.0,31.0583,31.0653,30.9957,31.0096,94800.0
2015-03-17 11:20:00,44.59,44.6,44.57,44.59,31600.0,31.0027,31.0096,30.9888,31.0027,31600.0
2015-03-17 11:25:00,44.59,44.63,44.58,44.62,22700.0,31.0027,31.0305,30.9957,31.0235,22700.0
2015-03-17 11:30:00,44.62,44.65,44.61,44.64,41700.0,31.0235,31.0444,31.0166,31.0375,41700.0
2015-03-17 11:35:00,44.65,44.7,44.63,44.67,79600.0,31.0444,31.0792,31.0305,31.0583,79600.0
2015-03-17 11:40:00,44.66,44.74,44.66,44.73,99800.0,31.0514,31.107,31.0514,31.1,99800.0
2015-03-17 11:45:00,44.73,44.78,44.71,44.71,100100.0,31.1,31.1348,31.0861,31.0861,100100.0
2015-03-17 11:50:00,44.71,44.71,44.67,44.68,28300.0,31.0861,31.0861,31.0583,31.0653,28300.0
2015-03-17 11:55:00,44.69,44.71,44.67,44.7,31400.0,31.0722,31.0861,31.0583,31.0792,31400.0
2015-03-17 12:00:00,44.7,44.7,44.64,44.66,45300.0,31.0792,31.0792,31.0375,31.0514,45300.0
2015-03-17 12:05:00,44.66,44.69,44.65,44.69,146700.0,31.0514,31.0722,31.0444,31.0722,146700.0
2015-03-17 12:10:00,44.7,44.7,44.66,44.68,58100.0,31.0792,31.0792,31.0514,31.0653,58100.0
2015-03-17 12:15:00,44.69,44.75,44.67,44.71,64300.0,31.0722,31.1139,31.0583,31.0861,64300.0
2015-03-17 12:20:00,44.71,44.72,44.68,44.69,41100.0,31.0861,31.0931,31.0653,31.0722,41100.0
2015-03-17 12:25:00,44.69,44.77,44.69,44.77,47400.0,31.0722,31.1278,31.0722,31.1278,47400.0
2015-03-17 12:30:00,44.76,44.76,44.71,44.73,26700.0,31.1209,31.1209,31.0861,31.1,26700.0
2015-03-17 12:35:00,44.73,44.77,44.71,44.76,25700.0,31.1,31.1278,31.0861,31.1209,25700.0
2015-03-17 12:40:00,44.76,44.8,44.73,44.8,48500.0,31.1209,31.1487,31.1,31.1487,48500.0
2015-03-17 12:45:00,44.8,44.82,44.8,44.8,29000.0,31.1487,31.1626,31.1487,31.1487,29000.0
2015-03-17 12:50:00,44.79,44.83,44.77,44.77,28800.0,31.1417,31.1696,31.1278,31.1278,28800.0
2015-03-17 12:55:00,44.77,44.83,44.77,44.82,27200.0,31.1278,31.1696,31.1278,31.1626,27200.0
2015-03-17 13:00:00,44.81,44.81,44.77,44.79,19300.0,31.1557,31.1557,31.1278,31.1417,19300.0
2015-03-17 13:05:00,44.79,44.85,44.77,44.83,24400.0,31.1417,31.1835,31.1278,31.1696,24400.0
2015-03-17 13:10:00,44.84,44.85,44.82,44.85,21300.0,31.1765,31.1835,31.1626,31.1835,21300.0
2015-03-17 13:15:00,44.85,44.9,44.85,44.9,34100.0,31.1835,31.2182,31.1835,31.2182,34100.0
2015-03-17 13:20:00,44.9,44.9,44.87,44.89,43100.0,31.2182,31.2182,31.1974,31.2113,43100.0
2015-03-17 13:25:00,44.9,44.91,44.87,44.88,43800.0,31.2182,31.2252,31.1974,31.2043,43800.0
2015-03-17 13:30:00,44.87,44.88,44.83,44.83,33000.0,31.1974,31.2043,31.1696,31.1696,33000.0
2015-03-17 13:35:00,44.83,44.85,44.81,44.82,21700.0,31.1696,31.1835,31.1557,31.1626,21700.0
2015-03-17 13:40:00,44.82,44.85,44.82,44.85,10800.0,31.1626,31.1835,31.1626,31.1835,10800.0
2015-03-17 13:45:00,44.85,44.85,44.81,44.83,18000.0,31.1835,31.1835,31.1557,31.1696,18000.0
2015-03-17 13:50:00,44.82,44.84,44.81,44.82,14600.0,31.1626,31.1765,31.1557,31.1626,14600.0
2015-03-17 13:55:00,44.81,44.89,44.81,44.89,33700.0,31.1557,31.2113,31.1557,31.2113,33700.0
2015-03-17 14:00:00,44.88,44.94,44.88,44.92,34900.0,31.2043,31.246,31.2043,31.2321,34900.0
2015-03-17 14:05:00,44.91,44.95,44.89,44.93,32500.0,31.2252,31.253,31.2113,31.2391,32500.0
2015-03-17 14:10:00,44.94,44.95,44.91,44.92,32500.0,31.246,31.253,31.2252,31.2321,32500.0
2015-03-17 14:15:00,44.92,44.93,44.9,44.92,37000.0,31.2321,31.2391,31.2182,31.2321,37000.0
2015-03-17 14:20:00,44.93,44.93,44.88,44.89,33100.0,31.2391,31.2391,31.2043,31.2113,33100.0
2015-03-17 14:25:00,44.88,44.92,44.87,44.9,32100.0,31.2043,31.2321,31.1974,31.2182,32100.0
2015-03-17 14:30:00,44.9,44.92,44.86,44.88,33900.0,31.2182,31.2321,31.1904,31.2043,33900.0
2015-03-17 14:35:00,44.88,44.9,44.85,44.9,40800.0,31.2043,31.2182,31.1835,31.2182,40800.0
2015-03-17 14:40:00,44.88,44.91,44.87,44.91,16200.0,31.2043,31.2252,31.1974,31.2252,16200.0
2015-03-17 14:45:00,44.91,44.93,44.88,44.9,34800.0,31.2252,31.2391,31.2043,31.2182,34800.0
2015-03-17 14:50:00,44.9,44.93,44.88,44.93,31800.0,31.2182,31.2391,31.2043,31.2391,31800.0
2015-03-17 14:55:00,44.92,44.97,44.91,44.97,42300.0,31.2321,31.2669,31.2252,31.2669,42300.0
2015-03-17 15:00:00,44.96,45.0,44.96,44.99,42600.0,31.2599,31.2878,31.2599,31.2808,42600.0
2015-03-17 15:05:00,44.99,45.0,44.95,44.96,79600.0,31.2808,31.2878,31.253,31.2599,79600.0
2015-03-17 15:10:00,44.96,44.99,44.95,44.96,98800.0,31.2599,31.2808,31.253,31.2599,98800.0
2015-03-17 15:15:00,44.96,44.99,44.95,44.98,85300.0,31.2599,31.2808,31.253,31.2738,85300.0
2015-03-17 15:20:00,44.98,45.0,44.97,45.0,65600.0,31.2738,31.2878,31.2669,31.2878,65600.0
2015-03-17 15:25:00,45.0,45.0,44.97,44.98,34400.0,31.2878,31.2878,31.2669,31.2738,34400.0
2015-03-17 15:30:00,44.99,45.0,44.98,45.0,61900.0,31.2808,31.2878,31.2738,31.2878,61900.0
2015-03-17 15:35:00,44.99,45.0,44.97,44.97,57900.0,31.2808,31.2878,31.2669,31.2669,57900.0
2015-03-17 15:40:00,44.98,44.98,44.92,44.93,75000.0,31.2738,31.2738,31.2321,31.2391,75000.0
2015-03-17 15:45:00,44.93,44.96,44.92,44.96,95400.0,31.2391,31.2599,31.2321,31.2599,95400.0
2015-03-17 15:50:00,44.97,44.99,44.94,44.95,159800.0,31.2669,31.2808,31.246,31.253,159800.0
2015-03-17 15:55:00,44.96,44.97,44.89,44.94,378400.0,31.2599,31.2669,31.2113,31.246,378400.0
2015-03-18 09:30:00,44.69,45.03,44.65,45.01,157300.0,31.0722,31.3086,31.0444,31.2947,157300.0
2015-03-18 09:35:00,45.01,45.11,44.97,44.99,120000.0,31.2947,31.3642,31.2669,31.2808,120000.0
2015-03-18 09:40:00,44.98,44.99,44.85,44.89,51200.0,31.2738,31.2808,31.1835,31.2113,51200.0
2015-03-18 09:45:00,44.88,44.92,44.86,44.89,35400.0,31.2043,31.2321,31.1904,31.2113,35400.0
2015-03-18 09:50:00,44.88,44.89,44.84,44.85,74500.0,31.2043,31.2113,31.1765,31.1835,74500.0
2015-03-18 09:55:00,44.85,44.85,44.75,44.83,63600.0,31.1835,31.1835,31.1139,31.1696,63600.0
2015-03-18 10:00:00,44.83,44.91,44.82,44.9,30600.0,31.1696,31.2252,31.1626,31.2182,30600.0
2015-03-18 10:05:00,44.9,44.93,44.87,44.89,26100.0,31.2182,31.2391,31.1974,31.2113,26100.0
2015-03-18 10:10:00,44.88,44.89,44.84,44.85,33000.0,31.2043,31.2113,31.1765,31.1835,33000.0
2015-03-18 10:15:00,44.86,44.88,44.82,44.86,49200.0,31.1904,31.2043,31.1626,31.1904,49200.0
2015-03-18 10:20:00,44.86,44.86,44.82,44.85,25800.0,31.1904,31.1904,31.1626,31.1835,25800.0
2015-03-18 10:25:00,44.85,44.88,44.82,44.84,33200.0,31.1835,31.2043,31.1626,31.1765,33200.0
2015-03-18 10:30:00,44.85,44.86,44.8,44.8,44000.0,31.1835,31.1904,31.1487,31.1487,44000.0
2015-03-18 10:35:00,44.8,44.81,44.77,44.8,40300.0,31.1487,31.1557,31.1278,31.1487,40300.0
2015-03-18 10:40:00,44.8,44.81,44.79,44.8,41100.0,31.1487,31.1557,31.1417,31.1487,41100.0
2015-03-18 10:45:00,44.8,44.82,44.75,44.76,72700.0,31.1487,31.1626,31.1139,31.1209,72700.0
2015-03-18 10:50:00,44.76,44.76,44.69,44.75,131100.0,31.1209,31.1209,31.0722,31.1139,131100.0
2015-03-18 10:55:00,44.74,44.76,44.74,44.76,91100.0,31.107,31.1209,31.107,31.1209,91100.0
2015-03-18 11:00:00,44.76,44.79,44.73,44.73,45400.0,31.1209,31.1417,31.1,31.1,45400.0
2015-03-18 11:05:00,44.73,44.75,44.7,44.73,32100.0,31.1,31.1139,31.0792,31.1,32100.0
2015-03-18 11:10:00,44.72,44.73,44.67,44.67,36200.0,31.0931,31.1,31.0583,31.0583,36200.0
2015-03-18 11:15:00,44.68,44.68,44.62,44.63,43400.0,31.0653,31.0653,31.0235,31.0305,43400.0
2015-03-18 11:20:00,44.63,44.66,44.6,44.65,48800.0,31.0305,31.0514,31.0096,31.0444,48800.0
2015-03-18 11:25:00,44.65,44.67,44.63,44.63,35200.0,31.0444,31.0583,31.0305,31.0305,35200.0
2015-03-18 11:30:00,44.63,44.64,44.62,44.64,35400.0,31.0305,31.0375,31.0235,31.0375,35400.0
2015-03-18 11:35:00,44.63,44.66,44.63,44.66,42500.0,31.0305,31.0514,31.0305,31.0514,42500.0
2015-03-18 11:40:00,44.66,44.76,44.66,44.75,67600.0,31.0514,31.1209,31.0514,31.1139,67600.0
2015-03-18 11:45:00,44.75,44.75,44.67,44.7,37500.0,31.1139,31.1139,31.0583,31.0792,37500.0
2015-03-18 11:50:00,44.7,44.74,44.69,44.74,58200.0,31.0792,31.107,31.0722,31.107,58200.0
2015-03-18 11:55:00,44.73,44.76,44.72,44.73,48800.0,31.1,31.1209,31.0931,31.1,48800.0
2015-03-18 12:00:00,44.73,44.76,44.71,44.76,31700.0,31.1,31.1209,31.0861,31.1209,31700.0
2015-03-18 12:05:00,44.77,44.81,44.75,44.76,29800.0,31.1278,31.1557,31.1139,31.1209,29800.0
2015-03-18 12:10:00,44.77,44.79,44.73,44.77,31800.0,31.1278,31.1417,31.1,31.1278,31800.0
2015-03-18 12:15:00,44.78,44.79,44.76,44.76,26400.0,31.1348,31.1417,31.1209,31.1209,26400.0
2015-03-18 12:20:00,44.76,44.76,44.71,44.73,34800.0,31.1209,31.1209,31.0861,31.1,34800.0
2015-03-18 12:25:00,44.73,44.76,44.72,44.75,19700.0,31.1,31.1209,31.0931,31.1139,19700.0
2015-03-18 12:30:00,44.74,44.78,44.74,44.78,24300.0,31.107,31.1348,31.107,31.1348,24300.0
2015-03-18 12:35:00,44.78,44.8,44.77,44.79,21300.0,31.1348,31.1487,31.1278,31.1417,21300.0
2015-03-18 12:40:00,44.8,44.81,44.78,44.79,36200.0,31.1487,31.1557,31.1348,31.1417,36200.0
2015-03-18 12:45:00,44.79,44.81,44.76,44.78,27600.0,31.1417,31.1557,31.1209,31.1348,27600.0
2015-03-18 12:50:00,44.78,44.81,44.76,44.8,30800.0,31.1348,31.1557,31.1209,31.1487,30800.0
2015-03-18 12:55:00,44.8,44.81,44.74,44.74,33400.0,31.1487,31.1557,31.107,31.107,33400.0
2015-03-18 13:00:00,44.73,44.78,44.71,44.71,41300.0,31.1,31.1348,31.0861,31.0861,41300.0
2015-03-18 13:05:00,44.71,44.72,44.67,44.69,45700.0,31.0861,31.0931,31.0583,31.0722,45700.0
2015-03-18 13:10:00,44.7,44.71,44.68,44.71,41700.0,31.0792,31.0861,31.0653,31.0861,41700.0
2015-03-18 13:15:00,44.71,44.75,44.68,44.75,31500.0,31.0861,31.1139,31.0653,31.1139,31500.0
2015-03-18 13:20:00,44.75,44.78,44.73,44.75,60800.0,31.1139,31.1348,31.1,31.1139,60800.0
2015-03-18 13:25:00,44.74,44.76,44.7,44.71,45900.0,31.107,31.1209,31.0792,31.0861,45900.0
2015-03-18 13:30:00,44.72,44.74,44.67,44.72,43800.0,31.0931,31.107,31.0583,31.0931,43800.0
2015-03-18 13:35:00,44.72,44.73,44.66,44.67,42900.0,31.0931,31.1,31.0514,31.0583,42900.0
2015-03-18 13:40:00,44.66,44.68,44.64,44.67,22100.0,31.0514,31.0653,31.0375,31.0583,22100.0
2015-03-18 13:45:00,44.66,44.7,44.64,44.7,48900.0,31.0514,31.0792,31.0375,31.0792,48900.0
2015-03-18 13:50:00,44.69,44.74,44.69,44.74,28600.0,31.0722,31.107,31.0722,31.107,28600.0
2015-03-18 13:55:00,44.74,44.84,44.7,44.8,43000.0,31.107,31.1765,31.0792,31.1487,43000.0
2015-03-18 14:00:00,44.81,45.16,44.74,44.95,180400.0,31.1557,31.399,31.107,31.253,180400.0
2015-03-18 14:05:00,44.94,44.97,44.79,44.82,188000.0,31.246,31.2669,31.1417,31.1626,188000.0
2015-03-18 14:10:00,44.82,44.83,44.72,44.75,463600.0,31.1626,31.1696,31.0931,31.1139,463600.0
2015-03-18 14:15:00,44.75,44.95,44.74,44.93,259000.0,31.1139,31.253,31.107,31.2391,259000.0
2015-03-18 14:20:00,44.94,44.94,44.78,44.79,95000.0,31.246,31.246,31.1348,31.1417,95000.0
2015-03-18 14:25:00,44.79,44.87,44.79,44.83,108800.0,31.1417,31.1974,31.1417,31.1696,108800.0
2015-03-18 14:30:00,44.84,44.99,44.8,44.97,233400.0,31.1765,31.2808,31.1487,31.2669,233400.0
2015-03-18 14:35:00,44.97,44.99,44.92,44.93,94700.0,31.2669,31.2808,31.2321,31.2391,94700.0
2015-03-18 14:40:00,44.93,44.99,44.93,44.93,175800.0,31.2391,31.2808,31.2391,31.2391,175800.0
2015-03-18 14:45:00,44.93,44.94,44.83,44.87,328600.0,31.2391,31.246,31.1696,31.1974,328600.0
2015-03-18 14:50:00,44.87,44.89,44.77,44.78,231400.0,31.1974,31.2113,31.1278,31.1348,231400.0
2015-03-18 14:55:00,44.78,44.78,44.71,44.75,122800.0,31.1348,31.1348,31.0861,31.1139,122800.0
2015-03-18 15:00:00,44.75,44.91,44.74,44.91,136400.0,31.1139,31.2252,31.107,31.2252,136400.0
2015-03-18 15:05:00,44.91,44.91,44.83,44.84,93900.0,31.2252,31.2252,31.1696,31.1765,93900.0
2015-03-18 15:10:00,44.84,44.9,44.84,44.86,114400.0,31.1765,31.2182,31.1765,31.1904,114400.0
2015-03-18 15:15:00,44.86,44.92,44.83,44.83,127900.0,31.1904,31.2321,31.1696,31.1696,127900.0
2015-03-18 15:20:00,44.83,44.83,44.73,44.73,100700.0,31.1696,31.1696,31.1,31.1,100700.0
2015-03-18 15:25:00,44.73,44.73,44.57,44.6,159200.0,31.1,31.1,30.9888,31.0096,159200.0
2015-03-18 15:30:00,44.59,44.6,44.5,44.52,132800.0,31.0027,31.0096,30.9401,30.954,132800.0
2015-03-18 15:35:00,44.53,44.65,44.52,44.64,194600.0,30.961,31.0444,30.954,31.0375,194600.0
2015-03-18 15:40:00,44.64,44.67,44.6,44.66,154000.0,31.0375,31.0583,31.0096,31.0514,154000.0
2015-03-18 15:45:00,44.66,44.7,44.63,44.65,181900.0,31.0514,31.0792,31.0305,31.0444,181900.0
2015-03-18 15:50:00,44.66,44.8,44.65,44.79,232200.0,31.0514,31.1487,31.0444,31.1417,232200.0
2015-03-18 15:55:00,44.78,44.87,44.77,44.84,550400.0,31.1348,31.1974,31.1278,31.1765,550400.0
2015-03-19 09:30:00,44.81,44.81,44.58,44.59,151700.0,31.1557,31.1557,30.9957,31.0027,151700.0
2015-03-19 09:35:00,44.6,44.61,44.49,44.54,63100.0,31.0096,31.0166,30.9332,30.9679,63100.0
2015-03-19 09:40:00,44.55,44.55,44.36,44.38,100500.0,30.9749,30.9749,30.8428,30.8567,100500.0
2015-03-19 09:45:00,44.38,44.45,44.37,44.37,42800.0,30.8567,30.9053,30.8497,30.8497,42800.0
2015-03-19 09:50:00,44.38,44.4,44.33,44.34,295500.0,30.8567,30.8706,30.8219,30.8289,295500.0
2015-03-19 09:55:00,44.35,44.35,44.3,44.32,136500.0,30.8358,30.8358,30.8011,30.815,136500.0
2015-03-19 10:00:00,44.31,44.37,44.29,44.3,81800.0,30.808,30.8497,30.7941,30.8011,81800.0
2015-03-19 10:05:00,44.3,44.33,44.27,44.33,70200.0,30.8011,30.8219,30.7802,30.8219,70200.0
2015-03-19 10:10:00,44.32,44.4,44.28,44.39,109400.0,30.815,30.8706,30.7872,30.8636,109400.0
2015-03-19 10:15:00,44.39,44.51,44.39,44.5,151000.0,30.8636,30.9471,30.8636,30.9401,151000.0
2015-03-19 10:20:00,44.5,44.51,44.45,44.46,86200.0,30.9401,30.9471,30.9053,30.9123,86200.0
2015-03-19 10:25:00,44.46,44.46,44.38,44.4,106000.0,30.9123,30.9123,30.8567,30.8706,106000.0
2015-03-19 10:30:00,44.4,44.41,44.39,44.41,58700.0,30.8706,30.8775,30.8636,30.8775,58700.0
2015-03-19 10:35:00,44.41,44.42,44.39,44.39,58100.0,30.8775,30.8845,30.8636,30.8636,58100.0
2015-03-19 10:40:00,44.4,44.4,44.3,44.31,79900.0,30.8706,30.8706,30.8011,30.808,79900.0
2015-03-19 10:45:00,44.31,44.33,44.28,44.29,41100.0,30.808,30.8219,30.7872,30.7941,41100.0
2015-03-19 10:50:00,44.29,44.3,44.27,44.28,35500.0,30.7941,30.8011,30.7802,30.7872,35500.0
2015-03-19 10:55:00,44.28,44.3,44.26,44.29,37500.0,30.7872,30.8011,30.7732,30.7941,37500.0
2015-03-19 11:00:00,44.3,44.32,44.29,44.32,37400.0,30.8011,30.815,30.7941,30.815,37400.0
2015-03-19 11:05:00,44.31,44.41,44.3,44.41,100000.0,30.808,30.8775,30.8011,30.8775,100000.0
2015-03-19 11:10:00,44.41,44.45,44.4,44.45,124200.0,30.8775,30.9053,30.8706,30.9053,124200.0
2015-03-19 11:15:00,44.45,44.45,44.42,44.45,63000.0,30.9053,30.9053,30.8845,30.9053,63000.0
2015-03-19 11:20:00,44.45,44.51,44.45,44.51,92400.0,30.9053,30.9471,30.9053,30.9471,92400.0
2015-03-19 11:25:00,44.5,44.51,44.43,44.45,50300.0,30.9401,30.9471,30.8914,30.9053,50300.0
2015-03-19 11:30:00,44.45,44.46,44.38,44.39,72900.0,30.9053,30.9123,30.8567,30.8636,72900.0
2015-03-19 11:35:00,44.39,44.39,44.33,44.35,28800.0,30.8636,30.8636,30.8219,30.8358,28800.0
2015-03-19 11:40:00,44.35,44.36,44.29,44.32,76800.0,30.8358,30.8428,30.7941,30.815,76800.0
2015-03-19 11:45:00,44.31,44.31,44.23,44.29,81200.0,30.808,30.808,30.7524,30.7941,81200.0
2015-03-19 11:50:00,44.29,44.29,44.23,44.28,58400.0,30.7941,30.7941,30.7524,30.7872,58400.0
2015-03-19 11:55:00,44.27,44.3,44.27,44.3,47700.0,30.7802,30.8011,30.7802,30.8011,47700.0
2015-03-19 12:00:00,44.3,44.3,44.26,44.27,75400.0,30.8011,30.8011,30.7732,30.7802,75400.0
2015-03-19 12:05:00,44.26,44.27,44.23,44.27,105700.0,30.7732,30.7802,30.7524,30.7802,105700.0
2015-03-19 12:10:00,44.26,44.28,44.22,44.26,57000.0,30.7732,30.7872,30.7454,30.7732,57000.0
2015-03-19 12:15:00,44.27,44.29,44.23,44.26,77900.0,30.7802,30.7941,30.7524,30.7732,77900.0
2015-03-19 12:20:00,44.27,44.33,44.26,44.3,68700.0,30.7802,30.8219,30.7732,30.8011,68700.0
2015-03-19 12:25:00,44.3,44.38,44.3,44.38,38600.0,30.8011,30.8567,30.8011,30.8567,38600.0
2015-03-19 12:30:00,44.38,44.38,44.35,44.37,66100.0,30.8567,30.8567,30.8358,30.8497,66100.0
2015-03-19 12:35:00,44.36,44.38,44.31,44.32,142300.0,30.8428,30.8567,30.808,30.815,142300.0
2015-03-19 12:40:00,44.33,44.36,44.29,44.35,93500.0,30.8219,30.8428,30.7941,30.8358,93500.0
2015-03-19 12:45:00,44.34,44.36,44.32,44.32,128500.0,30.8289,30.8428,30.815,30.815,128500.0
2015-03-19 12:50:00,44.32,44.33,44.26,44.3,50600.0,30.815,30.8219,30.7732,30.8011,50600.0
2015-03-19 12:55:00,44.31,44.32,44.3,44.3,42400.0,30.808,30.815,30.8011,30.8011,42400.0
2015-03-19 13:00:00,44.3,44.3,44.25,44.27,41900.0,30.8011,30.8011,30.7663,30.7802,41900.0
2015-03-19 13:05:00,44.27,44.29,44.25,44.28,29100.0,30.7802,30.7941,30.7663,30.7872,29100.0
2015-03-19 13:10:00,44.28,44.31,44.27,44.31,19200.0,30.7872,30.808,30.7802,30.808,19200.0
2015-03-19 13:15:00,44.3,44.36,44.3,44.35,29200.0,30.8011,30.8428,30.8011,30.8358,29200.0
2015-03-19 13:20:00,44.35,44.44,44.34,44.44,103300.0,30.8358,30.8984,30.8289,30.8984,103300.0
2015-03-19 13:25:00,44.44,44.52,44.44,44.51,81000.0,30.8984,30.954,30.8984,30.9471,81000.0
2015-03-19 13:30:00,44.51,44.51,44.43,44.44,165500.0,30.9471,30.9471,30.8914,30.8984,165500.0
2015-03-19 13:35:00,44.43,44.46,44.43,44.44,31500.0,30.8914,30.9123,30.8914,30.8984,31500.0
2015-03-19 13:40:00,44.44,44.46,44.43,44.46,65800.0,30.8984,30.9123,30.8914,30.9123,65800.0
2015-03-19 13:45:00,44.46,44.48,44.45,44.46,33300.0,30.9123,30.9262,30.9053,30.9123,33300.0
2015-03-19 13:50:00,44.47,44.47,44.43,44.44,28400.0,30.9193,30.9193,30.8914,30.8984,28400.0
2015-03-19 13:55:00,44.43,44.44,44.36,44.37,59200.0,30.8914,30.8984,30.8428,30.8497,59200.0
2015-03-19 14:00:00,44.37,44.39,44.35,44.37,120800.0,30.8497,30.8636,30.8358,30.8497,120800.0
2015-03-19 14:05:00,44.38,44.4,44.37,44.39,51900.0,30.8567,30.8706,30.8497,30.8636,51900.0
2015-03-19 14:10:00,44.4,44.4,44.36,44.36,58600.0,30.8706,30.8706,30.8428,30.8428,58600.0
2015-03-19 14:15:00,44.36,44.37,44.3,44.31,60700.0,30.8428,30.8497,30.8011,30.808,60700.0
2015-03-19 14:20:00,44.32,44.32,44.29,44.3,48400.0,30.815,30.815,30.7941,30.8011,48400.0
2015-03-19 14:25:00,44.29,44.3,44.29,44.3,113700.0,30.7941,30.8011,30.7941,30.8011,113700.0
2015-03-19 14:30:00,44.3,44.4,44.29,44.36,155800.0,30.8011,30.8706,30.7941,30.8428,155800.0
2015-03-19 14:35:00,44.37,44.38,44.35,44.38,50200.0,30.8497,30.8567,30.8358,30.8567,50200.0
2015-03-19 14:40:00,44.37,44.4,44.37,44.4,28800.0,30.8497,30.8706,30.8497,30.8706,28800.0
2015-03-19 14:45:00,44.4,44.45,44.39,44.45,76500.0,30.8706,30.9053,30.8636,30.9053,76500.0
2015-03-19 14:50:00,44.45,44.48,44.44,44.47,120600.0,30.9053,30.9262,30.8984,30.9193,120600.0
2015-03-19 14:55:00,44.46,44.5,44.45,44.49,64200.0,30.9123,30.9401,30.9053,30.9332,64200.0
2015-03-19 15:00:00,44.49,44.53,44.48,44.52,62800.0,30.9332,30.961,30.9262,30.954,62800.0
2015-03-19 15:05:00,44.52,44.54,44.49,44.51,59900.0,30.954,30.9679,30.9332,30.9471,59900.0
2015-03-19 15:10:00,44.51,44.51,44.47,44.48,65600.0,30.9471,30.9471,30.9193,30.9262,65600.0
2015-03-19 15:15:00,44.49,44.49,44.47,44.48,61400.0,30.9332,30.9332,30.9193,30.9262,61400.0
2015-03-19 15:20:00,44.48,44.49,44.41,44.42,80100.0,30.9262,30.9332,30.8775,30.8845,80100.0
2015-03-19 15:25:00,44.42,44.45,44.41,44.45,39400.0,30.8845,30.9053,30.8775,30.9053,39400.0
2015-03-19 15:30:00,44.45,44.51,44.43,44.5,91700.0,30.9053,30.9471,30.8914,30.9401,91700.0
2015-03-19 15:35:00,44.51,44.52,44.47,44.52,100600.0,30.9471,30.954,30.9193,30.954,100600.0
2015-03-19 15:40:00,44.52,44.52,44.4,44.4,131500.0,30.954,30.954,30.8706,30.8706,131500.0
2015-03-19 15:45:00,44.4,44.43,44.4,44.43,129500.0,30.8706,30.8914,30.8706,30.8914,129500.0
2015-03-19 15:50:00,44.43,44.46,44.42,44.46,191000.0,30.8914,30.9123,30.8845,30.9123,191000.0
2015-03-19 15:55:00,44.46,44.47,44.45,44.45,323500.0,30.9123,30.9193,30.9053,30.9053,323500.0
2015-03-20 09:30:00,44.61,44.64,44.46,44.54,1626900.0,31.0166,31.0375,30.9123,30.9679,1626900.0
2015-03-20 09:35:00,44.55,44.59,44.43,44.45,68900.0,30.9749,31.0027,30.8914,30.9053,68900.0
2015-03-20 09:40:00,44.45,44.55,44.45,44.55,113700.0,30.9053,30.9749,30.9053,30.9749,113700.0
2015-03-20 09:45:00,44.55,44.58,44.49,44.58,120100.0,30.9749,30.9957,30.9332,30.9957,120100.0
2015-03-20 09:50:00,44.59,44.76,44.59,44.66,128800.0,31.0027,31.1209,31.0027,31.0514,128800.0
2015-03-20 09:55:00,44.66,44.66,44.56,44.59,64000.0,31.0514,31.0514,30.9818,31.0027,64000.0
2015-03-20 10:00:00,44.59,44.64,44.58,44.59,67400.0,31.0027,31.0375,30.9957,31.0027,67400.0
2015-03-20 10:05:00,44.59,44.69,44.58,44.69,40800.0,31.0027,31.0722,30.9957,31.0722,40800.0
2015-03-20 10:10:00,44.68,44.74,44.67,44.73,38600.0,31.0653,31.107,31.0583,31.1,38600.0
2015-03-20 10:15:00,44.73,44.76,44.69,44.75,40900.0,31.1,31.1209,31.0722,31.1139,40900.0
2015-03-20 10:20:00,44.76,44.84,44.76,44.82,62400.0,31.1209,31.1765,31.1209,31.1626,62400.0
2015-03-20 10:25:00,44.83,44.86,44.82,44.84,47100.0,31.1696,31.1904,31.1626,31.1765,47100.0
2015-03-20 10:30:00,44.84,44.91,44.82,44.87,62000.0,31.1765,31.2252,31.1626,31.1974,62000.0
2015-03-20 10:35:00,44.88,44.95,44.86,44.94,84500.0,31.2043,31.253,31.1904,31.246,84500.0
2015-03-20 10:40:00,44.93,45.0,44.93,44.99,46000.0,31.2391,31.2878,31.2391,31.2808,46000.0
2015-03-20 10:45:00,44.99,45.0,44.91,44.92,51600.0,31.2808,31.2878,31.2252,31.2321,51600.0
2015-03-20 10:50:00,44.92,44.95,44.92,44.95,31400.0,31.2321,31.253,31.2321,31.253,31400.0
2015-03-20 10:55:00,44.94,45.0,44.93,44.95,47200.0,31.246,31.2878,31.2391,31.253,47200.0
2015-03-20 11:00:00,44.95,45.0,44.94,44.98,44800.0,31.253,31.2878,31.246,31.2738,44800.0
2015-03-20 11:05:00,44.98,44.98,44.9,44.91,33000.0,31.2738,31.2738,31.2182,31.2252,33000.0
2015-03-20 11:10:00,44.91,44.92,44.89,44.9,35200.0,31.2252,31.2321,31.2113,31.2182,35200.0
2015-03-20 11:15:00,44.9,44.95,44.89,44.93,42200.0,31.2182,31.253,31.2113,31.2391,42200.0
2015-03-20 11:20:00,44.94,45.02,44.92,45.02,75200.0,31.246,31.3017,31.2321,31.3017,75200.0
2015-03-20 11:25:00,45.02,45.04,44.96,45.0,54900.0,31.3017,31.3156,31.2599,31.2878,54900.0
2015-03-20 11:30:00,45.0,45.03,45.0,45.01,26200.0,31.2878,31.3086,31.2878,31.2947,26200.0
2015-03-20 11:35:00,45.01,45.02,44.96,44.97,35700.0,31.2947,31.3017,31.2599,31.2669,35700.0
2015-03-20 11:40:00,44.97,44.99,44.94,44.97,31400.0,31.2669,31.2808,31.246,31.2669,31400.0
2015-03-20 11:45:00,44.97,44.99,44.97,44.97,21700.0,31.2669,31.2808,31.2669,31.2669,21700.0
2015-03-20 11:50:00,44.98,45.02,44.97,45.0,24000.0,31.2738,31.3017,31.2669,31.2878,24000.0
2015-03-20 11:55:00,45.0,45.05,44.99,45.05,106900.0,31.2878,31.3225,31.2808,31.3225,106900.0
2015-03-20 12:00:00,45.04,45.06,45.02,45.05,36400.0,31.3156,31.3295,31.3017,31.3225,36400.0
2015-03-20 12:05:00,45.04,45.05,45.01,45.02,28800.0,31.3156,31.3225,31.2947,31.3017,28800.0
2015-03-20 12:10:00,45.02,45.03,45.01,45.03,21000.0,31.3017,31.3086,31.2947,31.3086,21000.0
2015-03-20 12:15:00,45.03,45.03,45.0,45.02,30100.0,31.3086,31.3086,31.2878,31.3017,30100.0
2015-03-20 12:20:00,45.01,45.02,44.96,44.97,29200.0,31.2947,31.3017,31.2599,31.2669,29200.0
2015-03-20 12:25:00,44.97,44.97,44.93,44.95,53800.0,31.2669,31.2669,31.2391,31.253,53800.0
2015-03-20 12:30:00,44.95,45.0,44.95,44.98,24500.0,31.253,31.2878,31.253,31.2738,24500.0
2015-03-20 12:35:00,44.97,45.0,44.95,44.97,30000.0,31.2669,31.2878,31.253,31.2669,30000.0
2015-03-20 12:40:00,44.97,44.98,44.96,44.97,28000.0,31.2669,31.2738,31.2599,31.2669,28000.0
2015-03-20 12:45:00,44.97,44.98,44.95,44.97,34100.0,31.2669,31.2738,31.253,31.2669,34100.0
2015-03-20 12:50:00,44.97,45.0,44.95,45.0,57200.0,31.2669,31.2878,31.253,31.2878,57200.0
2015-03-20 12:55:00,45.0,45.05,44.99,45.04,51200.0,31.2878,31.3225,31.2808,31.3156,51200.0
2015-03-20 13:00:00,45.04,45.06,45.02,45.02,74100.0,31.3156,31.3295,31.3017,31.3017,74100.0
2015-03-20 13:05:00,45.02,45.03,45.0,45.0,41800.0,31.3017,31.3086,31.2878,31.2878,41800.0
2015-03-20 13:10:00,45.01,45.02,45.0,45.01,36900.0,31.2947,31.3017,31.2878,31.2947,36900.0
2015-03-20 13:15:00,45.0,45.04,44.99,45.02,56600.0,31.2878,31.3156,31.2808,31.3017,56600.0
2015-03-20 13:20:00,45.02,45.03,45.0,45.01,32200.0,31.3017,31.3086,31.2878,31.2947,32200.0
2015-03-20 13:25:00,45.01,45.02,44.94,44.94,118900.0,31.2947,31.3017,31.246,31.246,118900.0
2015-03-20 13:30:00,44.94,44.97,44.93,44.97,29400.0,31.246,31.2669,31.2391,31.2669,29400.0
2015-03-20 13:35:00,44.96,44.97,44.94,44.94,19300.0,31.2599,31.2669,31.246,31.246,19300.0
2015-03-20 13:40:00,44.94,44.95,44.92,44.93,52200.0,31.246,31.253,31.2321,31.2391,52200.0
2015-03-20 13:45:00,44.93,44.96,44.93,44.94,19000.0,31.2391,31.2599,31.2391,31.246,19000.0
2015-03-20 13:50:00,44.94,44.95,44.93,44.95,13900.0,31.246,31.253,31.2391,31.253,13900.0
2015-03-20 13:55:00,44.94,44.97,44.94,44.97,13100.0,31.246,31.2669,31.246,31.2669,13100.0
2015-03-20 14:00:00,44.98,44.99,44.93,44.94,23100.0,31.2738,31.2808,31.2391,31.246,23100.0
2015-03-20 14:05:00,44.94,44.99,44.94,44.97,36600.0,31.246,31.2808,31.246,31.2669,36600.0
2015-03-20 14:10:00,44.96,44.97,44.95,44.97,23200.0,31.2599,31.2669,31.253,31.2669,23200.0
2015-03-20 14:15:00,44.97,45.0,44.96,45.0,34800.0,31.2669,31.2878,31.2599,31.2878,34800.0
2015-03-20 14:20:00,45.0,45.0,44.96,44.98,34200.0,31.2878,31.2878,31.2599,31.2738,34200.0
2015-03-20 14:25:00,44.98,44.99,44.95,44.96,56700.0,31.2738,31.2808,31.253,31.2599,56700.0
2015-03-20 14:30:00,44.96,44.97,44.95,44.97,49700.0,31.2599,31.2669,31.253,31.2669,49700.0
2015-03-20 14:35:00,44.98,45.02,44.96,44.96,64100.0,31.2738,31.3017,31.2599,31.2599,64100.0
2015-03-20 14:40:00,44.96,44.97,44.94,44.95,36200.0,31.2599,31.2669,31.246,31.253,36200.0
2015-03-20 14:45:00,44.95,44.96,44.94,44.95,54700.0,31.253,31.2599,31.246,31.253,54700.0
2015-03-20 14:50:00,44.95,44.96,44.92,44.93,102900.0,31.253,31.2599,31.2321,31.2391,102900.0
2015-03-20 14:55:00,44.92,45.0,44.92,44.99,37300.0,31.2321,31.2878,31.2321,31.2808,37300.0
2015-03-20 15:00:00,45.0,45.01,44.98,45.0,30900.0,31.2878,31.2947,31.2738,31.2878,30900.0
2015-03-20 15:05:00,45.0,45.01,44.97,44.98,53800.0,31.2878,31.2947,31.2669,31.2738,53800.0
2015-03-20 15:10:00,44.98,44.99,44.96,44.96,26700.0,31.2738,31.2808,31.2599,31.2599,26700.0
2015-03-20 15:15:00,44.96,44.97,44.91,44.91,49000.0,31.2599,31.2669,31.2252,31.2252,49000.0
2015-03-20 15:20:00,44.91,44.95,44.91,44.94,159900.0,31.2252,31.253,31.2252,31.246,159900.0
2015-03-20 15:25:00,44.94,44.94,44.9,44.93,264400.0,31.246,31.246,31.2182,31.2391,264400.0
2015-03-20 15:30:00,44.92,44.96,44.92,44.95,76000.0,31.2321,31.2599,31.2321,31.253,76000.0
2015-03-20 15:35:00,44.95,44.98,44.92,44.97,105900.0,31.253,31.2738,31.2321,31.2669,105900.0
2015-03-20 15:40:00,44.97,44.99,44.95,44.99,83900.0,31.2669,31.2808,31.253,31.2808,83900.0
2015-03-20 15:45:00,44.98,45.0,44.94,44.96,268100.0,31.2738,31.2878,31.246,31.2599,268100.0
2015-03-20 15:50:00,44.97,44.97,44.89,44.89,264100.0,31.2669,31.2669,31.2113,31.2113,264100.0
2015-03-20 15:55:00,44.89,44.89,44.85,44.88,945600.0,31.2113,31.2113,31.1835,31.2043,945600.0
2015-03-23 09:30:00,44.91,44.91,44.77,44.83,95700.0,31.2252,31.2252,31.1278,31.1696,95700.0
2015-03-23 09:35:00,44.83,45.05,44.81,45.04,57800.0,31.1696,31.3225,31.1557,31.3156,57800.0
2015-03-23 09:40:00,45.04,45.08,44.99,45.0,65500.0,31.3156,31.3434,31.2808,31.2878,65500.0
2015-03-23 09:45:00,45.0,45.02,44.96,44.97,61400.0,31.2878,31.3017,31.2599,31.2669,61400.0
2015-03-23 09:50:00,44.98,44.99,44.96,44.98,97300.0,31.2738,31.2808,31.2599,31.2738,97300.0
2015-03-23 09:55:00,44.98,44.99,44.92,44.95,83100.0,31.2738,31.2808,31.2321,31.253,83100.0
2015-03-23 10:00:00,44.95,44.95,44.86,44.87,39400.0,31.253,31.253,31.1904,31.1974,39400.0
2015-03-23 10:05:00,44.87,44.88,44.85,44.86,63300.0,31.1974,31.2043,31.1835,31.1904,63300.0
2015-03-23 10:10:00,44.87,44.95,44.82,44.94,337100.0,31.1974,31.253,31.1626,31.246,337100.0
2015-03-23 10:15:00,44.95,44.95,44.91,44.92,49700.0,31.253,31.253,31.2252,31.2321,49700.0
2015-03-23 10:20:00,44.92,44.93,44.89,44.92,31100.0,31.2321,31.2391,31.2113,31.2321,31100.0
2015-03-23 10:25:00,44.92,44.92,44.86,44.86,53500.0,31.2321,31.2321,31.1904,31.1904,53500.0
2015-03-23 10:30:00,44.87,44.88,44.82,44.84,46300.0,31.1974,31.2043,31.1626,31.1765,46300.0
2015-03-23 10:35:00,44.83,44.83,44.79,44.81,73500.0,31.1696,31.1696,31.1417,31.1557,73500.0
2015-03-23 10:40:00,44.82,44.83,44.8,44.81,29100.0,31.1626,31.1696,31.1487,31.1557,29100.0
2015-03-23 10:45:00,44.82,44.83,44.79,44.83,24600.0,31.1626,31.1696,31.1417,31.1696,24600.0
2015-03-23 10:50:00,44.83,44.87,44.81,44.83,42200.0,31.1696,31.1974,31.1557,31.1696,42200.0
2015-03-23 10:55:00,44.84,44.85,44.83,44.84,39600.0,31.1765,31.1835,31.1696,31.1765,39600.0
2015-03-23 11:00:00,44.84,44.86,44.78,44.79,59200.0,31.1765,31.1904,31.1348,31.1417,59200.0
2015-03-23 11:05:00,44.78,44.79,44.77,44.78,29800.0,31.1348,31.1417,31.1278,31.1348,29800.0
2015-03-23 11:10:00,44.78,44.87,44.77,44.85,230200.0,31.1348,31.1974,31.1278,31.1835,230200.0
2015-03-23 11:15:00,44.85,44.87,44.83,44.83,25100.0,31.1835,31.1974,31.1696,31.1696,25100.0
2015-03-23 11:20:00,44.84,44.87,44.83,44.87,76200.0,31.1765,31.1974,31.1696,31.1974,76200.0
2015-03-23 11:25:00,44.87,44.87,44.81,44.81,45200.0,31.1974,31.1974,31.1557,31.1557,45200.0
2015-03-23 11:30:00,44.81,44.82,44.73,44.73,63800.0,31.1557,31.1626,31.1,31.1,63800.0
2015-03-23 11:35:00,44.74,44.81,44.73,44.81,37900.0,31.107,31.1557,31.1,31.1557,37900.0
2015-03-23 11:40:00,44.8,44.85,44.8,44.83,174800.0,31.1487,31.1835,31.1487,31.1696,174800.0
2015-03-23 11:45:00,44.84,44.87,44.83,44.85,49600.0,31.1765,31.1974,31.1696,31.1835,49600.0
2015-03-23 11:50:00,44.84,44.85,44.83,44.84,41400.0,31.1765,31.1835,31.1696,31.1765,41400.0
2015-03-23 11:55:00,44.84,44.87,44.83,44.85,36700.0,31.1765,31.1974,31.1696,31.1835,36700.0
2015-03-23 12:00:00,44.85,44.9,44.84,44.89,44700.0,31.1835,31.2182,31.1765,31.2113,44700.0
2015-03-23 12:05:00,44.89,44.89,44.83,44.84,23300.0,31.2113,31.2113,31.1696,31.1765,23300.0
2015-03-23 12:10:00,44.84,44.85,44.81,44.81,23200.0,31.1765,31.1835,31.1557,31.1557,23200.0
2015-03-23 12:15:00,44.8,44.81,44.76,44.77,23900.0,31.1487,31.1557,31.1209,31.1278,23900.0
2015-03-23 12:20:00,44.77,44.81,44.77,44.8,23200.0,31.1278,31.1557,31.1278,31.1487,23200.0
2015-03-23 12:25:00,44.79,44.81,44.76,44.81,19400.0,31.1417,31.1557,31.1209,31.1557,19400.0
2015-03-23 12:30:00,44.8,44.83,44.79,44.83,54500.0,31.1487,31.1696,31.1417,31.1696,54500.0
2015-03-23 12:35:00,44.83,44.85,44.82,44.85,22300.0,31.1696,31.1835,31.1626,31.1835,22300.0
2015-03-23 12:40:00,44.85,44.89,44.85,44.88,29700.0,31.1835,31.2113,31.1835,31.2043,29700.0
2015-03-23 12:45:00,44.88,44.89,44.86,44.88,16400.0,31.2043,31.2113,31.1904,31.2043,16400.0
2015-03-23 12:50:00,44.87,44.88,44.86,44.87,38100.0,31.1974,31.2043,31.1904,31.1974,38100.0
2015-03-23 12:55:00,44.87,44.89,44.87,44.89,37300.0,31.1974,31.2113,31.1974,31.2113,37300.0
2015-03-23 13:00:00,44.89,44.89,44.87,44.88,22200.0,31.2113,31.2113,31.1974,31.2043,22200.0
2015-03-23 13:05:00,44.88,44.88,44.84,44.85,52900.0,31.2043,31.2043,31.1765,31.1835,52900.0
2015-03-23 13:10:00,44.86,44.89,44.85,44.89,38600.0,31.1904,31.2113,31.1835,31.2113,38600.0
2015-03-23 13:15:00,44.89,44.91,44.87,44.9,23400.0,31.2113,31.2252,31.1974,31.2182,23400.0
2015-03-23 13:20:00,44.9,44.91,44.87,44.87,25200.0,31.2182,31.2252,31.1974,31.1974,25200.0
2015-03-23 13:25:00,44.88,44.88,44.86,44.87,26800.0,31.2043,31.2043,31.1904,31.1974,26800.0
2015-03-23 13:30:00,44.87,44.88,44.86,44.88,52500.0,31.1974,31.2043,31.1904,31.2043,52500.0
2015-03-23 13:35:00,44.88,44.88,44.85,44.88,80600.0,31.2043,31.2043,31.1835,31.2043,80600.0
2015-03-23 13:40:00,44.87,44.89,44.87,44.88,42000.0,31.1974,31.2113,31.1974,31.2043,42000.0
2015-03-23 13:45:00,44.89,44.89,44.88,44.89,16200.0,31.2113,31.2113,31.2043,31.2113,16200.0
2015-03-23 13:50:00,44.89,44.89,44.87,44.88,27600.0,31.2113,31.2113,31.1974,31.2043,27600.0
2015-03-23 13:55:00,44.88,44.89,44.85,44.89,37500.0,31.2043,31.2113,31.1835,31.2113,37500.0
2015-03-23 14:00:00,44.88,44.91,44.85,44.91,50400.0,31.2043,31.2252,31.1835,31.2252,50400.0
2015-03-23 14:05:00,44.91,44.96,44.9,44.96,43200.0,31.2252,31.2599,31.2182,31.2599,43200.0
2015-03-23 14:10:00,44.96,44.98,44.94,44.96,117900.0,31.2599,31.2738,31.246,31.2599,117900.0
2015-03-23 14:15:00,44.96,44.96,44.92,44.94,27200.0,31.2599,31.2599,31.2321,31.246,27200.0
2015-03-23 14:20:00,44.94,44.97,44.92,44.97,25000.0,31.246,31.2669,31.2321,31.2669,25000.0
2015-03-23 14:25:00,44.97,45.01,44.96,44.96,42600.0,31.2669,31.2947,31.2599,31.2599,42600.0
2015-03-23 14:30:00,44.96,44.97,44.91,44.91,17600.0,31.2599,31.2669,31.2252,31.2252,17600.0
2015-03-23 14:35:00,44.91,44.94,44.91,44.92,31400.0,31.2252,31.246,31.2252,31.2321,31400.0
2015-03-23 14:40:00,44.92,44.93,44.91,44.92,17800.0,31.2321,31.2391,31.2252,31.2321,17800.0
2015-03-23 14:45:00,44.92,44.93,44.89,44.89,14500.0,31.2321,31.2391,31.2113,31.2113,14500.0
2015-03-23 14:50:00,44.89,44.9,44.88,44.89,44800.0,31.2113,31.2182,31.2043,31.2113,44800.0
2015-03-23 14:55:00,44.88,44.89,44.86,44.86,20000.0,31.2043,31.2113,31.1904,31.1904,20000.0
2015-03-23 15:00:00,44.87,44.9,44.86,44.9,30900.0,31.1974,31.2182,31.1904,31.2182,30900.0
2015-03-23 15:05:00,44.9,44.9,44.86,44.88,43800.0,31.2182,31.2182,31.1904,31.2043,43800.0
2015-03-23 15:10:00,44.89,44.9,44.85,44.86,21200.0,31.2113,31.2182,31.1835,31.1904,21200.0
2015-03-23 15:15:00,44.85,44.86,44.84,44.85,32700.0,31.1835,31.1904,31.1765,31.1835,32700.0
2015-03-23 15:20:00,44.85,44.86,44.83,44.85,32300.0,31.1835,31.1904,31.1696,31.1835,32300.0
2015-03-23 15:25:00,44.86,44.86,44.84,44.85,70100.0,31.1904,31.1904,31.1765,31.1835,70100.0
2015-03-23 15:30:00,44.84,44.86,44.84,44.86,26400.0,31.1765,31.1904,31.1765,31.1904,26400.0
2015-03-23 15:35:00,44.86,44.86,44.84,44.86,64900.0,31.1904,31.1904,31.1765,31.1904,64900.0
2015-03-23 15:40:00,44.86,44.87,44.83,44.84,68700.0,31.1904,31.1974,31.1696,31.1765,68700.0
2015-03-23 15:45:00,44.83,44.84,44.82,44.83,77000.0,31.1696,31.1765,31.1626,31.1696,77000.0
2015-03-23 15:50:00,44.82,44.83,44.76,44.77,149700.0,31.1626,31.1696,31.1209,31.1278,149700.0
2015-03-23 15:55:00,44.78,44.78,44.7,44.7,393000.0,31.1348,31.1348,31.0792,31.0792,393000.0
2015-03-24 09:30:00,44.58,44.68,44.49,44.57,188300.0,30.9957,31.0653,30.9332,30.9888,188300.0
2015-03-24 09:35:00,44.56,44.57,44.47,44.48,52700.0,30.9818,30.9888,30.9193,30.9262,52700.0
2015-03-24 09:40:00,44.48,44.49,44.34,44.38,57300.0,30.9262,30.9332,30.8289,30.8567,57300.0
2015-03-24 09:45:00,44.39,44.46,44.38,44.45,77200.0,30.8636,30.9123,30.8567,30.9053,77200.0
2015-03-24 09:50:00,44.45,44.47,44.41,44.47,80200.0,30.9053,30.9193,30.8775,30.9193,80200.0
2015-03-24 09:55:00,44.47,44.47,44.41,44.43,50300.0,30.9193,30.9193,30.8775,30.8914,50300.0
2015-03-24 10:00:00,44.44,44.46,44.42,44.44,49600.0,30.8984,30.9123,30.8845,30.8984,49600.0
2015-03-24 10:05:00,44.44,44.56,44.44,44.55,50700.0,30.8984,30.9818,30.8984,30.9749,50700.0
2015-03-24 10:10:00,44.55,44.57,44.49,44.5,47800.0,30.9749,30.9888,30.9332,30.9401,47800.0
2015-03-24 10:15:00,44.49,44.58,44.48,44.56,42300.0,30.9332,30.9957,30.9262,30.9818,42300.0
2015-03-24 10:20:00,44.56,44.59,44.5,44.53,50100.0,30.9818,31.0027,30.9401,30.961,50100.0
2015-03-24 10:25:00,44.52,44.54,44.49,44.53,37000.0,30.954,30.9679,30.9332,30.961,37000.0
2015-03-24 10:30:00,44.54,44.56,44.5,44.51,59400.0,30.9679,30.9818,30.9401,30.9471,59400.0
2015-03-24 10:35:00,44.51,44.52,44.49,44.51,80100.0,30.9471,30.954,30.9332,30.9471,80100.0
2015-03-24 10:40:00,44.51,44.53,44.47,44.5,45000.0,30.9471,30.961,30.9193,30.9401,45000.0
2015-03-24 10:45:00,44.5,44.51,44.43,44.43,45100.0,30.9401,30.9471,30.8914,30.8914,45100.0
2015-03-24 10:50:00,44.44,44.5,44.43,44.48,110600.0,30.8984,30.9401,30.8914,30.9262,110600.0
2015-03-24 10:55:00,44.49,44.5,44.46,44.49,46900.0,30.9332,30.9401,30.9123,30.9332,46900.0
2015-03-24 11:00:00,44.48,44.5,44.45,44.48,35200.0,30.9262,30.9401,30.9053,30.9262,35200.0
2015-03-24 11:05:00,44.48,44.59,44.48,44.58,38000.0,30.9262,31.0027,30.9262,30.9957,38000.0
2015-03-24 11:10:00,44.59,44.62,44.57,44.58,35500.0,31.0027,31.0235,30.9888,30.9957,35500.0
2015-03-24 11:15:00,44.59,44.6,44.56,44.59,27300.0,31.0027,31.0096,30.9818,31.0027,27300.0
2015-03-24 11:20:00,44.58,44.6,44.56,44.56,40000.0,30.9957,31.0096,30.9818,30.9818,40000.0
2015-03-24 11:25:00,44.56,44.57,44.54,44.55,108300.0,30.9818,30.9888,30.9679,30.9749,108300.0
2015-03-24 11:30:00,44.55,44.58,44.54,44.56,73900.0,30.9749,30.9957,30.9679,30.9818,73900.0
2015-03-24 11:35:00,44.56,44.58,44.54,44.54,33600.0,30.9818,30.9957,30.9679,30.9679,33600.0
2015-03-24 11:40:00,44.54,44.55,44.48,44.48,57900.0,30.9679,30.9749,30.9262,30.9262,57900.0
2015-03-24 11:45:00,44.48,44.5,44.48,44.5,27700.0,30.9262,30.9401,30.9262,30.9401,27700.0
2015-03-24 11:50:00,44.49,44.5,44.48,44.49,30300.0,30.9332,30.9401,30.9262,30.9332,30300.0
2015-03-24 11:55:00,44.49,44.5,44.48,44.48,29300.0,30.9332,30.9401,30.9262,30.9262,29300.0
2015-03-24 12:00:00,44.47,44.47,44.45,44.47,23500.0,30.9193,30.9193,30.9053,30.9193,23500.0
2015-03-24 12:05:00,44.46,44.47,44.45,44.47,58300.0,30.9123,30.9193,30.9053,30.9193,58300.0
2015-03-24 12:10:00,44.47,44.5,44.46,44.5,63000.0,30.9193,30.9401,30.9123,30.9401,63000.0
2015-03-24 12:15:00,44.49,44.49,44.45,44.48,28700.0,30.9332,30.9332,30.9053,30.9262,28700.0
2015-03-24 12:20:00,44.49,44.49,44.45,44.47,20300.0,30.9332,30.9332,30.9053,30.9193,20300.0
2015-03-24 12:25:00,44.47,44.49,44.46,44.49,40700.0,30.9193,30.9332,30.9123,30.9332,40700.0
2015-03-24 12:30:00,44.49,44.49,44.44,44.45,38900.0,30.9332,30.9332,30.8984,30.9053,38900.0
2015-03-24 12:35:00,44.45,44.45,44.41,44.42,28300.0,30.9053,30.9053,30.8775,30.8845,28300.0
2015-03-24 12:40:00,44.42,44.43,44.4,44.4,29100.0,30.8845,30.8914,30.8706,30.8706,29100.0
2015-03-24 12:45:00,44.4,44.43,44.37,44.38,45800.0,30.8706,30.8914,30.8497,30.8567,45800.0
2015-03-24 12:50:00,44.37,44.39,44.36,44.37,24800.0,30.8497,30.8636,30.8428,30.8497,24800.0
2015-03-24 12:55:00,44.37,44.4,44.35,44.36,54900.0,30.8497,30.8706,30.8358,30.8428,54900.0
2015-03-24 13:00:00,44.36,44.4,44.34,44.39,21100.0,30.8428,30.8706,30.8289,30.8636,21100.0
2015-03-24 13:05:00,44.39,44.42,44.38,44.4,23400.0,30.8636,30.8845,30.8567,30.8706,23400.0
2015-03-24 13:10:00,44.4,44.41,44.35,44.4,18300.0,30.8706,30.8775,30.8358,30.8706,18300.0
2015-03-24 13:15:00,44.4,44.41,44.39,44.39,18100.0,30.8706,30.8775,30.8636,30.8636,18100.0
2015-03-24 13:20:00,44.4,44.41,44.38,44.38,15000.0,30.8706,30.8775,30.8567,30.8567,15000.0
2015-03-24 13:25:00,44.38,44.38,44.31,44.34,32000.0,30.8567,30.8567,30.808,30.8289,32000.0
2015-03-24 13:30:00,44.33,44.36,44.32,44.36,33100.0,30.8219,30.8428,30.815,30.8428,33100.0
2015-03-24 13:35:00,44.35,44.36,44.33,44.34,16900.0,30.8358,30.8428,30.8219,30.8289,16900.0
2015-03-24 13:40:00,44.34,44.36,44.34,44.36,13100.0,30.8289,30.8428,30.8289,30.8428,13100.0
2015-03-24 13:45:00,44.35,44.36,44.32,44.35,30700.0,30.8358,30.8428,30.815,30.8358,30700.0
2015-03-24 13:50:00,44.34,44.37,44.33,44.37,10100.0,30.8289,30.8497,30.8219,30.8497,10100.0
2015-03-24 13:55:00,44.36,44.38,44.35,44.38,21800.0,30.8428,30.8567,30.8358,30.8567,21800.0
2015-03-24 14:00:00,44.37,44.37,44.33,44.34,20100.0,30.8497,30.8497,30.8219,30.8289,20100.0
2015-03-24 14:05:00,44.34,44.35,44.32,44.34,30400.0,30.8289,30.8358,30.815,30.8289,30400.0
2015-03-24 14:10:00,44.35,44.36,44.3,44.3,27600.0,30.8358,30.8428,30.8011,30.8011,27600.0
2015-03-24 14:15:00,44.3,44.32,44.27,44.28,46700.0,30.8011,30.815,30.7802,30.7872,46700.0
2015-03-24 14:20:00,44.27,44.31,44.27,44.31,21500.0,30.7802,30.808,30.7802,30.808,21500.0
2015-03-24 14:25:00,44.32,44.32,44.28,44.3,13100.0,30.815,30.815,30.7872,30.8011,13100.0
2015-03-24 14:30:00,44.29,44.29,44.25,44.27,24100.0,30.7941,30.7941,30.7663,30.7802,24100.0
2015-03-24 14:35:00,44.27,44.3,44.26,44.3,28500.0,30.7802,30.8011,30.7732,30.8011,28500.0
2015-03-24 14:40:00,44.3,44.31,44.26,44.3,40700.0,30.8011,30.808,30.7732,30.8011,40700.0
2015-03-24 14:45:00,44.31,44.35,44.3,44.33,58600.0,30.808,30.8358,30.8011,30.8219,58600.0
2015-03-24 14:50:00,44.32,44.33,44.31,44.31,11500.0,30.815,30.8219,30.808,30.808,11500.0
2015-03-24 14:55:00,44.31,44.34,44.31,44.32,16800.0,30.808,30.8289,30.808,30.815,16800.0
2015-03-24 15:00:00,44.33,44.35,44.32,44.33,33200.0,30.8219,30.8358,30.815,30.8219,33200.0
2015-03-24 15:05:00,44.34,44.38,44.33,44.37,49900.0,30.8289,30.8567,30.8219,30.8497,49900.0
2015-03-24 15:10:00,44.37,44.37,44.35,44.36,26700.0,30.8497,30.8497,30.8358,30.8428,26700.0
2015-03-24 15:15:00,44.36,44.37,44.35,44.37,23000.0,30.8428,30.8497,30.8358,30.8497,23000.0
2015-03-24 15:20:00,44.36,44.37,44.27,44.28,100400.0,30.8428,30.8497,30.7802,30.7872,100400.0
2015-03-24 15:25:00,44.29,44.31,44.24,44.24,48300.0,30.7941,30.808,30.7593,30.7593,48300.0
2015-03-24 15:30:00,44.24,44.27,44.23,44.25,54800.0,30.7593,30.7802,30.7524,30.7663,54800.0
2015-03-24 15:35:00,44.26,44.28,44.25,44.27,70200.0,30.7732,30.7872,30.7663,30.7802,70200.0
2015-03-24 15:40:00,44.27,44.31,44.27,44.31,170800.0,30.7802,30.808,30.7802,30.808,170800.0
2015-03-24 15:45:00,44.3,44.32,44.24,44.25,126200.0,30.8011,30.815,30.7593,30.7663,126200.0
2015-03-24 15:50:00,44.25,44.27,44.24,44.24,132800.0,30.7663,30.7802,30.7593,30.7593,132800.0
2015-03-24 15:55:00,44.24,44.27,44.21,44.22,323400.0,30.7593,30.7802,30.7385,30.7454,323400.0
2015-03-25 09:30:00,44.13,44.21,43.94,43.98,147300.0,30.6829,30.7385,30.5508,30.5786,147300.0
2015-03-25 09:35:00,43.98,44.06,43.95,44.0,154700.0,30.5786,30.6342,30.5577,30.5925,154700.0
2015-03-25 09:40:00,44.0,44.01,43.93,43.97,71400.0,30.5925,30.5994,30.5438,30.5716,71400.0
2015-03-25 09:45:00,43.97,43.99,43.87,43.92,71400.0,30.5716,30.5855,30.5021,30.5368,71400.0
2015-03-25 09:50:00,43.91,43.99,43.91,43.95,56000.0,30.5299,30.5855,30.5299,30.5577,56000.0
2015-03-25 09:55:00,43.96,44.02,43.93,44.01,49600.0,30.5647,30.6064,30.5438,30.5994,49600.0
2015-03-25 10:00:00,44.0,44.07,43.99,44.06,42000.0,30.5925,30.6411,30.5855,30.6342,42000.0
2015-03-25 10:05:00,44.06,44.08,44.03,44.05,38000.0,30.6342,30.6481,30.6133,30.6272,38000.0
2015-03-25 10:10:00,44.05,44.05,43.98,43.98,31800.0,30.6272,30.6272,30.5786,30.5786,31800.0
2015-03-25 10:15:00,43.98,44.01,43.98,44.0,36400.0,30.5786,30.5994,30.5786,30.5925,36400.0
2015-03-25 10:20:00,44.0,44.04,43.99,44.01,60400.0,30.5925,30.6203,30.5855,30.5994,60400.0
2015-03-25 10:25:00,44.01,44.01,43.98,43.99,49300.0,30.5994,30.5994,30.5786,30.5855,49300.0
2015-03-25 10:30:00,43.99,43.99,43.93,43.93,56400.0,30.5855,30.5855,30.5438,30.5438,56400.0
2015-03-25 10:35:00,43.94,43.95,43.93,43.93,48800.0,30.5508,30.5577,30.5438,30.5438,48800.0
2015-03-25 10:40:00,43.92,43.92,43.87,43.9,58900.0,30.5368,30.5368,30.5021,30.5229,58900.0
2015-03-25 10:45:00,43.9,43.9,43.84,43.86,53700.0,30.5229,30.5229,30.4812,30.4951,53700.0
2015-03-25 10:50:00,43.86,43.88,43.85,43.87,57900.0,30.4951,30.509,30.4882,30.5021,57900.0
2015-03-25 10:55:00,43.87,43.94,43.86,43.94,86900.0,30.5021,30.5508,30.4951,30.5508,86900.0
2015-03-25 11:00:00,43.94,43.99,43.94,43.98,41600.0,30.5508,30.5855,30.5508,30.5786,41600.0
2015-03-25 11:05:00,43.98,43.98,43.93,43.93,70800.0,30.5786,30.5786,30.5438,30.5438,70800.0
2015-03-25 11:10:00,43.93,43.97,43.92,43.97,94900.0,30.5438,30.5716,30.5368,30.5716,94900.0
2015-03-25 11:15:00,43.96,43.97,43.9,43.92,68900.0,30.5647,30.5716,30.5229,30.5368,68900.0
2015-03-25 11:20:00,43.93,43.93,43.88,43.91,24600.0,30.5438,30.5438,30.509,30.5299,24600.0
2015-03-25 11:25:00,43.92,43.97,43.91,43.94,43900.0,30.5368,30.5716,30.5299,30.5508,43900.0
2015-03-25 11:30:00,43.94,43.94,43.79,43.8,107100.0,30.5508,30.5508,30.4465,30.4534,107100.0
2015-03-25 11:35:00,43.8,43.84,43.75,43.75,51000.0,30.4534,30.4812,30.4187,30.4187,51000.0
2015-03-25 11:40:00,43.75,43.75,43.66,43.74,65900.0,30.4187,30.4187,30.3561,30.4117,65900.0
2015-03-25 11:45:00,43.73,43.73,43.7,43.71,34100.0,30.4047,30.4047,30.3839,30.3908,34100.0
2015-03-25 11:50:00,43.71,43.71,43.68,43.69,40800.0,30.3908,30.3908,30.37,30.3769,40800.0
2015-03-25 11:55:00,43.69,43.7,43.63,43.7,44900.0,30.3769,30.3839,30.3352,30.3839,44900.0
2015-03-25 12:00:00,43.69,43.7,43.64,43.68,60400.0,30.3769,30.3839,30.3422,30.37,60400.0
2015-03-25 12:05:00,43.68,43.69,43.66,43.67,44900.0,30.37,30.3769,30.3561,30.363,44900.0
2015-03-25 12:10:00,43.67,43.68,43.64,43.66,58700.0,30.363,30.37,30.3422,30.3561,58700.0
2015-03-25 12:15:00,43.66,43.68,43.63,43.64,34900.0,30.3561,30.37,30.3352,30.3422,34900.0
2015-03-25 12:20:00,43.64,43.64,43.55,43.56,47200.0,30.3422,30.3422,30.2796,30.2865,47200.0
2015-03-25 12:25:00,43.56,43.6,43.56,43.6,24400.0,30.2865,30.3144,30.2865,30.3144,24400.0
2015-03-25 12:30:00,43.59,43.6,43.55,43.57,50100.0,30.3074,30.3144,30.2796,30.2935,50100.0
2015-03-25 12:35:00,43.58,43.63,43.55,43.61,43000.0,30.3005,30.3352,30.2796,30.3213,43000.0
2015-03-25 12:40:00,43.6,43.61,43.53,43.54,60900.0,30.3144,30.3213,30.2657,30.2726,60900.0
2015-03-25 12:45:00,43.54,43.58,43.51,43.58,50100.0,30.2726,30.3005,30.2518,30.3005,50100.0
2015-03-25 12:50:00,43.57,43.58,43.54,43.56,38700.0,30.2935,30.3005,30.2726,30.2865,38700.0
2015-03-25 12:55:00,43.56,43.61,43.56,43.61,21600.0,30.2865,30.3213,30.2865,30.3213,21600.0
2015-03-25 13:00:00,43.6,43.64,43.6,43.63,31900.0,30.3144,30.3422,30.3144,30.3352,31900.0
2015-03-25 13:05:00,43.62,43.63,43.58,43.59,42300.0,30.3283,30.3352,30.3005,30.3074,42300.0
2015-03-25 13:10:00,43.59,43.61,43.56,43.6,48700.0,30.3074,30.3213,30.2865,30.3144,48700.0
2015-03-25 13:15:00,43.6,43.6,43.55,43.58,37500.0,30.3144,30.3144,30.2796,30.3005,37500.0
2015-03-25 13:20:00,43.59,43.59,43.55,43.58,26500.0,30.3074,30.3074,30.2796,30.3005,26500.0
2015-03-25 13:25:00,43.58,43.64,43.58,43.63,28900.0,30.3005,30.3422,30.3005,30.3352,28900.0
2015-03-25 13:30:00,43.63,43.64,43.62,43.63,31900.0,30.3352,30.3422,30.3283,30.3352,31900.0
2015-03-25 13:35:00,43.63,43.66,43.62,43.65,57600.0,30.3352,30.3561,30.3283,30.3491,57600.0
2015-03-25 13:40:00,43.65,43.67,43.64,43.66,51100.0,30.3491,30.363,30.3422,30.3561,51100.0
2015-03-25 13:45:00,43.66,43.67,43.65,43.67,39700.0,30.3561,30.363,30.3491,30.363,39700.0
2015-03-25 13:50:00,43.67,43.69,43.66,43.67,31000.0,30.363,30.3769,30.3561,30.363,31000.0
2015-03-25 13:55:00,43.68,43.68,43.64,43.65,25300.0,30.37,30.37,30.3422,30.3491,25300.0
2015-03-25 14:00:00,43.64,43.66,43.62,43.66,33000.0,30.3422,30.3561,30.3283,30.3561,33000.0
2015-03-25 14:05:00,43.66,43.66,43.62,43.65,105300.0,30.3561,30.3561,30.3283,30.3491,105300.0
2015-03-25 14:10:00,43.65,43.67,43.62,43.62,50100.0,30.3491,30.363,30.3283,30.3283,50100.0
2015-03-25 14:15:00,43.62,43.66,43.61,43.63,44100.0,30.3283,30.3561,30.3213,30.3352,44100.0
2015-03-25 14:20:00,43.63,43.67,43.61,43.62,73800.0,30.3352,30.363,30.3213,30.3283,73800.0
2015-03-25 14:25:00,43.61,43.62,43.57,43.59,41500.0,30.3213,30.3283,30.2935,30.3074,41500.0
2015-03-25 14:30:00,43.59,43.6,43.54,43.55,43300.0,30.3074,30.3144,30.2726,30.2796,43300.0
2015-03-25 14:35:00,43.56,43.59,43.55,43.57,36800.0,30.2865,30.3074,30.2796,30.2935,36800.0
2015-03-25 14:40:00,43.57,43.57,43.54,43.55,71600.0,30.2935,30.2935,30.2726,30.2796,71600.0
2015-03-25 14:45:00,43.55,43.55,43.51,43.54,50300.0,30.2796,30.2796,30.2518,30.2726,50300.0
2015-03-25 14:50:00,43.53,43.56,43.51,43.55,53000.0,30.2657,30.2865,30.2518,30.2796,53000.0
2015-03-25 14:55:00,43.55,43.58,43.53,43.54,51900.0,30.2796,30.3005,30.2657,30.2726,51900.0
2015-03-25 15:00:00,43.54,43.54,43.48,43.51,73700.0,30.2726,30.2726,30.2309,30.2518,73700.0
2015-03-25 15:05:00,43.52,43.52,43.46,43.48,94300.0,30.2587,30.2587,30.217,30.2309,94300.0
2015-03-25 15:10:00,43.47,43.53,43.46,43.51,57900.0,30.224,30.2657,30.217,30.2518,57900.0
2015-03-25 15:15:00,43.51,43.52,43.5,43.5,85700.0,30.2518,30.2587,30.2448,30.2448,85700.0
2015-03-25 15:20:00,43.5,43.52,43.46,43.49,97700.0,30.2448,30.2587,30.217,30.2379,97700.0
2015-03-25 15:25:00,43.48,43.52,43.48,43.52,80900.0,30.2309,30.2587,30.2309,30.2587,80900.0
2015-03-25 15:30:00,43.52,43.52,43.47,43.51,95200.0,30.2587,30.2587,30.224,30.2518,95200.0
2015-03-25 15:35:00,43.51,43.51,43.47,43.5,63900.0,30.2518,30.2518,30.224,30.2448,63900.0
2015-03-25 15:40:00,43.51,43.52,43.47,43.5,104400.0,30.2518,30.2587,30.224,30.2448,104400.0
2015-03-25 15:45:00,43.5,43.51,43.42,43.46,162500.0,30.2448,30.2518,30.1892,30.217,162500.0
2015-03-25 15:50:00,43.45,43.46,43.41,43.43,152900.0,30.2101,30.217,30.1823,30.1962,152900.0
2015-03-25 15:55:00,43.42,43.49,43.41,43.44,465900.0,30.1892,30.2379,30.1823,30.2031,465900.0
2015-03-26 09:30:00,43.24,43.42,43.2,43.3,164400.0,30.0641,30.1892,30.0362,30.1058,164400.0
2015-03-26 09:35:00,43.3,43.31,43.15,43.28,65700.0,30.1058,30.1127,30.0015,30.0919,65700.0
2015-03-26 09:40:00,43.27,43.29,43.18,43.19,92700.0,30.0849,30.0988,30.0223,30.0293,92700.0
2015-03-26 09:45:00,43.19,43.2,43.05,43.07,205100.0,30.0293,30.0362,29.932,29.9459,205100.0
2015-03-26 09:50:00,43.06,43.12,43.03,43.12,158500.0,29.9389,29.9806,29.918,29.9806,158500.0
2015-03-26 09:55:00,43.11,43.12,43.05,43.08,75300.0,29.9737,29.9806,29.932,29.9528,75300.0
2015-03-26 10:00:00,43.08,43.09,43.01,43.03,276400.0,29.9528,29.9598,29.9041,29.918,276400.0
2015-03-26 10:05:00,43.03,43.03,42.92,42.92,99300.0,29.918,29.918,29.8416,29.8416,99300.0
2015-03-26 10:10:00,42.92,42.93,42.86,42.9,154000.0,29.8416,29.8485,29.7998,29.8277,154000.0
2015-03-26 10:15:00,42.9,42.9,42.73,42.78,194900.0,29.8277,29.8277,29.7095,29.7442,194900.0
2015-03-26 10:20:00,42.78,42.88,42.76,42.85,96800.0,29.7442,29.8138,29.7303,29.7929,96800.0
2015-03-26 10:25:00,42.85,42.94,42.85,42.93,64100.0,29.7929,29.8555,29.7929,29.8485,64100.0
2015-03-26 10:30:00,42.93,43.06,42.91,43.02,88300.0,29.8485,29.9389,29.8346,29.9111,88300.0
2015-03-26 10:35:00,43.02,43.08,43.02,43.04,82300.0,29.9111,29.9528,29.9111,29.925,82300.0
2015-03-26 10:40:00,43.04,43.07,43.03,43.04,55500.0,29.925,29.9459,29.918,29.925,55500.0
2015-03-26 10:45:00,43.05,43.08,43.05,43.07,70000.0,29.932,29.9528,29.932,29.9459,70000.0
2015-03-26 10:50:00,43.07,43.17,43.05,43.17,87800.0,29.9459,30.0154,29.932,30.0154,87800.0
2015-03-26 10:55:00,43.16,43.2,43.15,43.19,49400.0,30.0084,30.0362,30.0015,30.0293,49400.0
2015-03-26 11:00:00,43.18,43.18,43.14,43.15,65700.0,30.0223,30.0223,29.9945,30.0015,65700.0
2015-03-26 11:05:00,43.15,43.2,43.14,43.17,96000.0,30.0015,30.0362,29.9945,30.0154,96000.0
2015-03-26 11:10:00,43.17,43.2,43.14,43.16,109300.0,30.0154,30.0362,29.9945,30.0084,109300.0
2015-03-26 11:15:00,43.16,43.19,43.15,43.15,67800.0,30.0084,30.0293,30.0015,30.0015,67800.0
2015-03-26 11:20:00,43.15,43.19,43.12,43.19,43500.0,30.0015,30.0293,29.9806,30.0293,43500.0
2015-03-26 11:25:00,43.18,43.23,43.18,43.23,52000.0,30.0223,30.0571,30.0223,30.0571,52000.0
2015-03-26 11:30:00,43.23,43.3,43.22,43.29,37400.0,30.0571,30.1058,30.0502,30.0988,37400.0
2015-03-26 11:35:00,43.3,43.3,43.25,43.27,37200.0,30.1058,30.1058,30.071,30.0849,37200.0
2015-03-26 11:40:00,43.28,43.36,43.28,43.3,116800.0,30.0919,30.1475,30.0919,30.1058,116800.0
2015-03-26 11:45:00,43.3,43.34,43.29,43.33,37600.0,30.1058,30.1336,30.0988,30.1266,37600.0
2015-03-26 11:50:00,43.33,43.34,43.29,43.33,40500.0,30.1266,30.1336,30.0988,30.1266,40500.0
2015-03-26 11:55:00,43.34,43.43,43.33,43.43,117300.0,30.1336,30.1962,30.1266,30.1962,117300.0
2015-03-26 12:00:00,43.42,43.46,43.4,43.41,54200.0,30.1892,30.217,30.1753,30.1823,54200.0
2015-03-26 12:05:00,43.41,43.45,43.41,43.45,60900.0,30.1823,30.2101,30.1823,30.2101,60900.0
2015-03-26 12:10:00,43.44,43.47,43.44,43.45,49800.0,30.2031,30.224,30.2031,30.2101,49800.0
2015-03-26 12:15:00,43.45,43.46,43.43,43.43,58400.0,30.2101,30.217,30.1962,30.1962,58400.0
2015-03-26 12:20:00,43.44,43.46,43.39,43.42,58000.0,30.2031,30.217,30.1683,30.1892,58000.0
2015-03-26 12:25:00,43.42,43.43,43.34,43.37,49900.0,30.1892,30.1962,30.1336,30.1544,49900.0
2015-03-26 12:30:00,43.37,43.39,43.35,43.38,39300.0,30.1544,30.1683,30.1405,30.1614,39300.0
2015-03-26 12:35:00,43.38,43.39,43.34,43.37,34000.0,30.1614,30.1683,30.1336,30.1544,34000.0
2015-03-26 12:40:00,43.37,43.37,43.31,43.33,32400.0,30.1544,30.1544,30.1127,30.1266,32400.0
2015-03-26 12:45:00,43.33,43.39,43.32,43.38,30900.0,30.1266,30.1683,30.1197,30.1614,30900.0
2015-03-26 12:50:00,43.39,43.42,43.38,43.41,39700.0,30.1683,30.1892,30.1614,30.1823,39700.0
2015-03-26 12:55:00,43.41,43.41,43.37,43.4,38400.0,30.1823,30.1823,30.1544,30.1753,38400.0
2015-03-26 13:00:00,43.41,43.41,43.37,43.38,28900.0,30.1823,30.1823,30.1544,30.1614,28900.0
2015-03-26 13:05:00,43.38,43.39,43.34,43.37,35600.0,30.1614,30.1683,30.1336,30.1544,35600.0
2015-03-26 13:10:00,43.37,43.39,43.29,43.31,52900.0,30.1544,30.1683,30.0988,30.1127,52900.0
2015-03-26 13:15:00,43.32,43.33,43.29,43.32,38800.0,30.1197,30.1266,30.0988,30.1197,38800.0
2015-03-26 13:20:00,43.32,43.34,43.3,43.33,38900.0,30.1197,30.1336,30.1058,30.1266,38900.0
2015-03-26 13:25:00,43.34,43.4,43.32,43.38,36100.0,30.1336,30.1753,30.1197,30.1614,36100.0
2015-03-26 13:30:00,43.39,43.44,43.36,43.4,38600.0,30.1683,30.2031,30.1475,30.1753,38600.0
2015-03-26 13:35:00,43.4,43.41,43.35,43.36,33000.0,30.1753,30.1823,30.1405,30.1475,33000.0
2015-03-26 13:40:00,43.37,43.44,43.37,43.44,48400.0,30.1544,30.2031,30.1544,30.2031,48400.0
2015-03-26 13:45:00,43.43,43.45,43.41,43.41,37600.0,30.1962,30.2101,30.1823,30.1823,37600.0
2015-03-26 13:50:00,43.41,43.43,43.4,43.43,35700.0,30.1823,30.1962,30.1753,30.1962,35700.0
2015-03-26 13:55:00,43.44,43.45,43.42,43.42,29300.0,30.2031,30.2101,30.1892,30.1892,29300.0
2015-03-26 14:00:00,43.43,43.44,43.4,43.41,47900.0,30.1962,30.2031,30.1753,30.1823,47900.0
2015-03-26 14:05:00,43.41,43.41,43.35,43.35,34300.0,30.1823,30.1823,30.1405,30.1405,34300.0
2015-03-26 14:10:00,43.35,43.39,43.35,43.36,68200.0,30.1405,30.1683,30.1405,30.1475,68200.0
2015-03-26 14:15:00,43.37,43.42,43.36,43.41,41600.0,30.1544,30.1892,30.1475,30.1823,41600.0
2015-03-26 14:20:00,43.41,43.43,43.38,43.38,64500.0,30.1823,30.1962,30.1614,30.1614,64500.0
2015-03-26 14:25:00,43.39,43.4,43.35,43.35,30700.0,30.1683,30.1753,30.1405,30.1405,30700.0
2015-03-26 14:30:00,43.35,43.37,43.33,43.34,51000.0,30.1405,30.1544,30.1266,30.1336,51000.0
2015-03-26 14:35:00,43.34,43.36,43.31,43.33,48200.0,30.1336,30.1475,30.1127,30.1266,48200.0
2015-03-26 14:40:00,43.34,43.4,43.33,43.4,76900.0,30.1336,30.1753,30.1266,30.1753,76900.0
2015-03-26 14:45:00,43.39,43.4,43.32,43.32,31100.0,30.1683,30.1753,30.1197,30.1197,31100.0
2015-03-26 14:50:00,43.32,43.34,43.3,43.33,47500.0,30.1197,30.1336,30.1058,30.1266,47500.0
2015-03-26 14:55:00,43.33,43.35,43.3,43.32,58500.0,30.1266,30.1405,30.1058,30.1197,58500.0
2015-03-26 15:00:00,43.32,43.34,43.29,43.34,56600.0,30.1197,30.1336,30.0988,30.1336,56600.0
2015-03-26 15:05:00,43.33,43.37,43.33,43.37,59400.0,30.1266,30.1544,30.1266,30.1544,59400.0
2015-03-26 15:10:00,43.37,43.39,43.32,43.33,67600.0,30.1544,30.1683,30.1197,30.1266,67600.0
2015-03-26 15:15:00,43.33,43.35,43.3,43.31,51200.0,30.1266,30.1405,30.1058,30.1127,51200.0
2015-03-26 15:20:00,43.31,43.33,43.28,43.3,49400.0,30.1127,30.1266,30.0919,30.1058,49400.0
2015-03-26 15:25:00,43.31,43.36,43.31,43.34,51700.0,30.1127,30.1475,30.1127,30.1336,51700.0
2015-03-26 15:30:00,43.33,43.4,43.33,43.4,88700.0,30.1266,30.1753,30.1266,30.1753,88700.0
2015-03-26 15:35:00,43.4,43.45,43.34,43.34,129900.0,30.1753,30.2101,30.1336,30.1336,129900.0
2015-03-26 15:40:00,43.34,43.37,43.31,43.34,120200.0,30.1336,30.1544,30.1127,30.1336,120200.0
2015-03-26 15:45:00,43.34,43.37,43.31,43.33,100300.0,30.1336,30.1544,30.1127,30.1266,100300.0
2015-03-26 15:50:00,43.33,43.35,43.28,43.29,155300.0,30.1266,30.1405,30.0919,30.0988,155300.0
2015-03-26 15:55:00,43.28,43.29,43.24,43.27,271400.0,30.0919,30.0988,30.0641,30.0849,271400.0
2015-03-27 09:30:00,43.06,43.08,42.93,42.98,144400.0,30.11,30.124,30.0191,30.0541,144400.0
2015-03-27 09:35:00,42.99,42.99,42.75,42.84,120100.0,30.0611,30.0611,29.8933,29.9562,120100.0
2015-03-27 09:40:00,42.83,42.84,42.73,42.76,94100.0,29.9492,29.9562,29.8793,29.9003,94100.0
2015-03-27 09:45:00,42.78,42.84,42.75,42.79,42100.0,29.9143,29.9562,29.8933,29.9212,42100.0
2015-03-27 09:50:00,42.78,42.84,42.75,42.81,45700.0,29.9143,29.9562,29.8933,29.9352,45700.0
2015-03-27 09:55:00,42.81,42.85,42.76,42.82,40700.0,29.9352,29.9632,29.9003,29.9422,40700.0
2015-03-27 10:00:00,42.81,42.86,42.8,42.85,73800.0,29.9352,29.9702,29.9282,29.9632,73800.0
2015-03-27 10:05:00,42.85,42.86,42.77,42.82,82200.0,29.9632,29.9702,29.9073,29.9422,82200.0
2015-03-27 10:10:00,42.82,42.87,42.77,42.82,88500.0,29.9422,29.9772,29.9073,29.9422,88500.0
2015-03-27 10:15:00,42.81,42.83,42.72,42.81,50900.0,29.9352,29.9492,29.8723,29.9352,50900.0
2015-03-27 10:20:00,42.82,42.86,42.79,42.84,46000.0,29.9422,29.9702,29.9212,29.9562,46000.0
2015-03-27 10:25:00,42.84,42.9,42.84,42.89,44700.0,29.9562,29.9982,29.9562,29.9912,44700.0
2015-03-27 10:30:00,42.89,42.89,42.84,42.86,56600.0,29.9912,29.9912,29.9562,29.9702,56600.0
2015-03-27 10:35:00,42.85,42.93,42.85,42.92,50100.0,29.9632,30.0191,29.9632,30.0121,50100.0
2015-03-27 10:40:00,42.92,42.95,42.89,42.94,31700.0,30.0121,30.0331,29.9912,30.0261,31700.0
2015-03-27 10:45:00,42.95,42.95,42.88,42.94,41800.0,30.0331,30.0331,29.9842,30.0261,41800.0
2015-03-27 10:50:00,42.94,42.97,42.93,42.97,30500.0,30.0261,30.0471,30.0191,30.0471,30500.0
2015-03-27 10:55:00,42.97,43.01,42.96,43.01,46800.0,30.0471,30.0751,30.0401,30.0751,46800.0
2015-03-27 11:00:00,43.01,43.02,42.95,42.95,55500.0,30.0751,30.0821,30.0331,30.0331,55500.0
2015-03-27 11:05:00,42.96,42.97,42.93,42.93,37900.0,30.0401,30.0471,30.0191,30.0191,37900.0
2015-03-27 11:10:00,42.93,42.99,42.91,42.97,53600.0,30.0191,30.0611,30.0052,30.0471,53600.0
2015-03-27 11:15:00,42.98,42.98,42.9,42.9,44900.0,30.0541,30.0541,29.9982,29.9982,44900.0
2015-03-27 11:20:00,42.9,42.91,42.87,42.87,95900.0,29.9982,30.0052,29.9772,29.9772,95900.0
2015-03-27 11:25:00,42.87,42.88,42.83,42.84,75300.0,29.9772,29.9842,29.9492,29.9562,75300.0
2015-03-27 11:30:00,42.84,42.84,42.82,42.84,46700.0,29.9562,29.9562,29.9422,29.9562,46700.0
2015-03-27 11:35:00,42.83,42.84,42.82,42.82,24900.0,29.9492,29.9562,29.9422,29.9422,24900.0
2015-03-27 11:40:00,42.83,42.84,42.77,42.82,47800.0,29.9492,29.9562,29.9073,29.9422,47800.0
2015-03-27 11:45:00,42.83,42.83,42.8,42.8,25500.0,29.9492,29.9492,29.9282,29.9282,25500.0
2015-03-27 11:50:00,42.8,42.83,42.75,42.77,29300.0,29.9282,29.9492,29.8933,29.9073,29300.0
2015-03-27 11:55:00,42.77,42.79,42.71,42.79,46400.0,29.9073,29.9212,29.8653,29.9212,46400.0
2015-03-27 12:00:00,42.8,42.82,42.79,42.8,60600.0,29.9282,29.9422,29.9212,29.9282,60600.0
2015-03-27 12:05:00,42.81,42.84,42.81,42.84,20400.0,29.9352,29.9562,29.9352,29.9562,20400.0
2015-03-27 12:10:00,42.84,42.86,42.81,42.84,61500.0,29.9562,29.9702,29.9352,29.9562,61500.0
2015-03-27 12:15:00,42.84,42.85,42.76,42.76,28100.0,29.9562,29.9632,29.9003,29.9003,28100.0
2015-03-27 12:20:00,42.76,42.78,42.75,42.77,26300.0,29.9003,29.9143,29.8933,29.9073,26300.0
2015-03-27 12:25:00,42.78,42.8,42.71,42.76,34400.0,29.9143,29.9282,29.8653,29.9003,34400.0
2015-03-27 12:30:00,42.75,42.81,42.73,42.78,42100.0,29.8933,29.9352,29.8793,29.9143,42100.0
2015-03-27 12:35:00,42.77,42.79,42.76,42.77,21700.0,29.9073,29.9212,29.9003,29.9073,21700.0
2015-03-27 12:40:00,42.76,42.81,42.76,42.77,21600.0,29.9003,29.9352,29.9003,29.9073,21600.0
2015-03-27 12:45:00,42.77,42.77,42.73,42.73,16700.0,29.9073,29.9073,29.8793,29.8793,16700.0
2015-03-27 12:50:00,42.74,42.78,42.74,42.77,22100.0,29.8863,29.9143,29.8863,29.9073,22100.0
2015-03-27 12:55:00,42.77,42.8,42.76,42.79,14100.0,29.9073,29.9282,29.9003,29.9212,14100.0
2015-03-27 13:00:00,42.78,42.79,42.75,42.77,24300.0,29.9143,29.9212,29.8933,29.9073,24300.0
2015-03-27 13:05:00,42.76,42.77,42.72,42.72,33300.0,29.9003,29.9073,29.8723,29.8723,33300.0
2015-03-27 13:10:00,42.72,42.76,42.71,42.76,26600.0,29.8723,29.9003,29.8653,29.9003,26600.0
2015-03-27 13:15:00,42.76,42.76,42.71,42.75,30600.0,29.9003,29.9003,29.8653,29.8933,30600.0
2015-03-27 13:20:00,42.75,42.77,42.75,42.76,15700.0,29.8933,29.9073,29.8933,29.9003,15700.0
2015-03-27 13:25:00,42.75,42.76,42.73,42.73,25800.0,29.8933,29.9003,29.8793,29.8793,25800.0
2015-03-27 13:30:00,42.73,42.76,42.73,42.75,16200.0,29.8793,29.9003,29.8793,29.8933,16200.0
2015-03-27 13:35:00,42.75,42.76,42.74,42.75,15500.0,29.8933,29.9003,29.8863,29.8933,15500.0
2015-03-27 13:40:00,42.76,42.77,42.73,42.73,20600.0,29.9003,29.9073,29.8793,29.8793,20600.0
2015-03-27 13:45:00,42.74,42.74,42.71,42.72,18300.0,29.8863,29.8863,29.8653,29.8723,18300.0
2015-03-27 13:50:00,42.73,42.77,42.72,42.77,32400.0,29.8793,29.9073,29.8723,29.9073,32400.0
2015-03-27 13:55:00,42.77,42.81,42.76,42.8,65400.0,29.9073,29.9352,29.9003,29.9282,65400.0
2015-03-27 14:00:00,42.81,42.84,42.8,42.83,29100.0,29.9352,29.9562,29.9282,29.9492,29100.0
2015-03-27 14:05:00,42.83,42.83,42.79,42.82,67200.0,29.9492,29.9492,29.9212,29.9422,67200.0
2015-03-27 14:10:00,42.81,42.86,42.81,42.83,46300.0,29.9352,29.9702,29.9352,29.9492,46300.0
2015-03-27 14:15:00,42.83,42.83,42.78,42.8,37300.0,29.9492,29.9492,29.9143,29.9282,37300.0
2015-03-27 14:20:00,42.8,42.84,42.8,42.84,19800.0,29.9282,29.9562,29.9282,29.9562,19800.0
2015-03-27 14:25:00,42.84,42.85,42.82,42.83,17100.0,29.9562,29.9632,29.9422,29.9492,17100.0
2015-03-27 14:30:00,42.83,42.83,42.8,42.81,20500.0,29.9492,29.9492,29.9282,29.9352,20500.0
2015-03-27 14:35:00,42.8,42.81,42.77,42.77,14300.0,29.9282,29.9352,29.9073,29.9073,14300.0
2015-03-27 14:40:00,42.77,42.79,42.77,42.78,38100.0,29.9073,29.9212,29.9073,29.9143,38100.0
2015-03-27 14:45:00,42.78,42.78,42.76,42.78,20300.0,29.9143,29.9143,29.9003,29.9143,20300.0
2015-03-27 14:50:00,42.77,42.79,42.77,42.79,15600.0,29.9073,29.9212,29.9073,29.9212,15600.0
2015-03-27 14:55:00,42.79,42.81,42.78,42.81,29200.0,29.9212,29.9352,29.9143,29.9352,29200.0
2015-03-27 15:00:00,42.81,42.86,42.8,42.86,96200.0,29.9352,29.9702,29.9282,29.9702,96200.0
2015-03-27 15:05:00,42.86,42.87,42.85,42.86,69600.0,29.9702,29.9772,29.9632,29.9702,69600.0
2015-03-27 15:10:00,42.87,42.87,42.85,42.86,37100.0,29.9772,29.9772,29.9632,29.9702,37100.0
2015-03-27 15:15:00,42.85,42.86,42.81,42.82,48100.0,29.9632,29.9702,29.9352,29.9422,48100.0
2015-03-27 15:20:00,42.81,42.84,42.81,42.82,43300.0,29.9352,29.9562,29.9352,29.9422,43300.0
2015-03-27 15:25:00,42.83,42.83,42.79,42.8,28800.0,29.9492,29.9492,29.9212,29.9282,28800.0
2015-03-27 15:30:00,42.8,42.84,42.79,42.83,53000.0,29.9282,29.9562,29.9212,29.9492,53000.0
2015-03-27 15:35:00,42.83,42.9,42.81,42.89,66000.0,29.9492,29.9982,29.9352,29.9912,66000.0
2015-03-27 15:40:00,42.89,42.9,42.86,42.87,93400.0,29.9912,29.9982,29.9702,29.9772,93400.0
2015-03-27 15:45:00,42.87,42.87,42.81,42.83,181200.0,29.9772,29.9772,29.9352,29.9492,181200.0
2015-03-27 15:50:00,42.83,42.86,42.83,42.85,97400.0,29.9492,29.9702,29.9492,29.9632,97400.0
2015-03-27 15:55:00,42.84,42.87,42.83,42.85,422400.0,29.9562,29.9772,29.9492,29.9632,422400.0
2015-03-30 09:30:00,43.08,43.36,43.07,43.32,141500.0,30.124,30.3198,30.117,30.2919,141500.0
2015-03-30 09:35:00,43.32,43.38,43.26,43.38,76400.0,30.2919,30.3338,30.2499,30.3338,76400.0
2015-03-30 09:40:00,43.4,43.53,43.37,43.49,110500.0,30.3478,30.4387,30.3268,30.4107,110500.0
2015-03-30 09:45:00,43.5,43.59,43.5,43.55,92300.0,30.4177,30.4807,30.4177,30.4527,92300.0
2015-03-30 09:50:00,43.56,43.57,43.51,43.56,75000.0,30.4597,30.4667,30.4247,30.4597,75000.0
2015-03-30 09:55:00,43.56,43.6,43.55,43.59,50600.0,30.4597,30.4876,30.4527,30.4807,50600.0
2015-03-30 10:00:00,43.6,43.67,43.59,43.64,102300.0,30.4876,30.5366,30.4807,30.5156,102300.0
2015-03-30 10:05:00,43.65,43.68,43.62,43.67,87200.0,30.5226,30.5436,30.5016,30.5366,87200.0
2015-03-30 10:10:00,43.68,43.68,43.65,43.68,133400.0,30.5436,30.5436,30.5226,30.5436,133400.0
2015-03-30 10:15:00,43.67,43.69,43.6,43.61,53400.0,30.5366,30.5506,30.4876,30.4946,53400.0
2015-03-30 10:20:00,43.62,43.62,43.54,43.55,74600.0,30.5016,30.5016,30.4457,30.4527,74600.0
2015-03-30 10:25:00,43.55,43.6,43.52,43.59,68400.0,30.4527,30.4876,30.4317,30.4807,68400.0
2015-03-30 10:30:00,43.59,43.64,43.57,43.62,56000.0,30.4807,30.5156,30.4667,30.5016,56000.0
2015-03-30 10:35:00,43.61,43.61,43.57,43.58,61100.0,30.4946,30.4946,30.4667,30.4737,61100.0
2015-03-30 10:40:00,43.59,43.59,43.55,43.56,30800.0,30.4807,30.4807,30.4527,30.4597,30800.0
2015-03-30 10:45:00,43.57,43.64,43.56,43.64,51000.0,30.4667,30.5156,30.4597,30.5156,51000.0
2015-03-30 10:50:00,43.64,43.69,43.64,43.69,33200.0,30.5156,30.5506,30.5156,30.5506,33200.0
2015-03-30 10:55:00,43.69,43.7,43.67,43.68,54900.0,30.5506,30.5576,30.5366,30.5436,54900.0
2015-03-30 11:00:00,43.69,43.71,43.67,43.7,58500.0,30.5506,30.5646,30.5366,30.5576,58500.0
2015-03-30 11:05:00,43.7,43.72,43.69,43.71,60700.0,30.5576,30.5716,30.5506,30.5646,60700.0
2015-03-30 11:10:00,43.72,43.72,43.68,43.68,40800.0,30.5716,30.5716,30.5436,30.5436,40800.0
2015-03-30 11:15:00,43.68,43.69,43.67,43.68,53600.0,30.5436,30.5506,30.5366,30.5436,53600.0
2015-03-30 11:20:00,43.68,43.69,43.64,43.64,71300.0,30.5436,30.5506,30.5156,30.5156,71300.0
2015-03-30 11:25:00,43.64,43.66,43.64,43.65,67500.0,30.5156,30.5296,30.5156,30.5226,67500.0
2015-03-30 11:30:00,43.65,43.69,43.65,43.69,49300.0,30.5226,30.5506,30.5226,30.5506,49300.0
2015-03-30 11:35:00,43.68,43.72,43.68,43.72,30900.0,30.5436,30.5716,30.5436,30.5716,30900.0
2015-03-30 11:40:00,43.72,43.72,43.7,43.71,63500.0,30.5716,30.5716,30.5576,30.5646,63500.0
2015-03-30 11:45:00,43.71,43.72,43.69,43.72,39500.0,30.5646,30.5716,30.5506,30.5716,39500.0
2015-03-30 11:50:00,43.72,43.72,43.69,43.7,36900.0,30.5716,30.5716,30.5506,30.5576,36900.0
2015-03-30 11:55:00,43.7,43.73,43.68,43.71,62000.0,30.5576,30.5785,30.5436,30.5646,62000.0
2015-03-30 12:00:00,43.72,43.76,43.7,43.75,48400.0,30.5716,30.5995,30.5576,30.5925,48400.0
2015-03-30 12:05:00,43.75,43.78,43.73,43.76,58000.0,30.5925,30.6135,30.5785,30.5995,58000.0
2015-03-30 12:10:00,43.76,43.8,43.75,43.8,53400.0,30.5995,30.6275,30.5925,30.6275,53400.0
2015-03-30 12:15:00,43.8,43.85,43.8,43.82,75800.0,30.6275,30.6625,30.6275,30.6415,75800.0
2015-03-30 12:20:00,43.82,43.82,43.8,43.81,114700.0,30.6415,30.6415,30.6275,30.6345,114700.0
2015-03-30 12:25:00,43.81,43.82,43.8,43.81,41800.0,30.6345,30.6415,30.6275,30.6345,41800.0
2015-03-30 12:30:00,43.82,43.82,43.79,43.81,40500.0,30.6415,30.6415,30.6205,30.6345,40500.0
2015-03-30 12:35:00,43.82,43.82,43.8,43.8,26600.0,30.6415,30.6415,30.6275,30.6275,26600.0
2015-03-30 12:40:00,43.81,43.85,43.8,43.84,50400.0,30.6345,30.6625,30.6275,30.6555,50400.0
2015-03-30 12:45:00,43.84,43.85,43.82,43.85,34800.0,30.6555,30.6625,30.6415,30.6625,34800.0
2015-03-30 12:50:00,43.85,43.85,43.83,43.84,29900.0,30.6625,30.6625,30.6485,30.6555,29900.0
2015-03-30 12:55:00,43.84,43.85,43.83,43.84,28500.0,30.6555,30.6625,30.6485,30.6555,28500.0
2015-03-30 13:00:00,43.84,43.87,43.84,43.86,62900.0,30.6555,30.6764,30.6555,30.6695,62900.0
2015-03-30 13:05:00,43.86,43.88,43.85,43.87,27200.0,30.6695,30.6834,30.6625,30.6764,27200.0
2015-03-30 13:10:00,43.87,43.88,43.86,43.88,35000.0,30.6764,30.6834,30.6695,30.6834,35000.0
2015-03-30 13:15:00,43.88,43.92,43.87,43.91,53300.0,30.6834,30.7114,30.6764,30.7044,53300.0
2015-03-30 13:20:00,43.91,43.94,43.91,43.93,35300.0,30.7044,30.7254,30.7044,30.7184,35300.0
2015-03-30 13:25:00,43.93,43.95,43.92,43.94,38900.0,30.7184,30.7324,30.7114,30.7254,38900.0
2015-03-30 13:30:00,43.94,43.95,43.93,43.94,31200.0,30.7254,30.7324,30.7184,30.7254,31200.0
2015-03-30 13:35:00,43.93,43.94,43.91,43.91,32000.0,30.7184,30.7254,30.7044,30.7044,32000.0
2015-03-30 13:40:00,43.91,43.92,43.88,43.89,19000.0,30.7044,30.7114,30.6834,30.6904,19000.0
2015-03-30 13:45:00,43.9,43.9,43.87,43.87,30200.0,30.6974,30.6974,30.6764,30.6764,30200.0
2015-03-30 13:50:00,43.88,43.88,43.84,43.84,57400.0,30.6834,30.6834,30.6555,30.6555,57400.0
2015-03-30 13:55:00,43.84,43.85,43.82,43.83,26400.0,30.6555,30.6625,30.6415,30.6485,26400.0
2015-03-30 14:00:00,43.84,43.89,43.83,43.89,38500.0,30.6555,30.6904,30.6485,30.6904,38500.0
2015-03-30 14:05:00,43.89,43.93,43.88,43.92,43500.0,30.6904,30.7184,30.6834,30.7114,43500.0
2015-03-30 14:10:00,43.92,43.92,43.9,43.91,26800.0,30.7114,30.7114,30.6974,30.7044,26800.0
2015-03-30 14:15:00,43.91,43.92,43.9,43.91,26600.0,30.7044,30.7114,30.6974,30.7044,26600.0
2015-03-30 14:20:00,43.9,43.92,43.9,43.92,23100.0,30.6974,30.7114,30.6974,30.7114,23100.0
2015-03-30 14:25:00,43.92,43.92,43.9,43.91,49300.0,30.7114,30.7114,30.6974,30.7044,49300.0
2015-03-30 14:30:00,43.92,43.96,43.91,43.94,60400.0,30.7114,30.7394,30.7044,30.7254,60400.0
2015-03-30 14:35:00,43.93,43.95,43.93,43.95,25600.0,30.7184,30.7324,30.7184,30.7324,25600.0
2015-03-30 14:40:00,43.95,43.96,43.94,43.96,27500.0,30.7324,30.7394,30.7254,30.7394,27500.0
2015-03-30 14:45:00,43.96,43.96,43.94,43.95,103700.0,30.7394,30.7394,30.7254,30.7324,103700.0
2015-03-30 14:50:00,43.94,43.95,43.93,43.95,46700.0,30.7254,30.7324,30.7184,30.7324,46700.0
2015-03-30 14:55:00,43.95,43.97,43.94,43.96,43200.0,30.7324,30.7464,30.7254,30.7394,43200.0
2015-03-30 15:00:00,43.97,43.98,43.96,43.97,82200.0,30.7464,30.7534,30.7394,30.7464,82200.0
2015-03-30 15:05:00,43.97,43.99,43.96,43.98,43100.0,30.7464,30.7604,30.7394,30.7534,43100.0
2015-03-30 15:10:00,43.99,44.01,43.98,44.01,84000.0,30.7604,30.7743,30.7534,30.7743,84000.0
2015-03-30 15:15:00,44.01,44.03,44.0,44.03,114300.0,30.7743,30.7883,30.7673,30.7883,114300.0
2015-03-30 15:20:00,44.03,44.03,43.94,43.94,75300.0,30.7883,30.7883,30.7254,30.7254,75300.0
2015-03-30 15:25:00,43.95,43.95,43.91,43.93,84400.0,30.7324,30.7324,30.7044,30.7184,84400.0
2015-03-30 15:30:00,43.94,43.94,43.91,43.92,110600.0,30.7254,30.7254,30.7044,30.7114,110600.0
2015-03-30 15:35:00,43.92,43.93,43.89,43.9,151900.0,30.7114,30.7184,30.6904,30.6974,151900.0
2015-03-30 15:40:00,43.9,43.92,43.88,43.92,82500.0,30.6974,30.7114,30.6834,30.7114,82500.0
2015-03-30 15:45:00,43.91,43.93,43.85,43.86,174900.0,30.7044,30.7184,30.6625,30.6695,174900.0
2015-03-30 15:50:00,43.85,43.87,43.8,43.82,284500.0,30.6625,30.6764,30.6275,30.6415,284500.0
2015-03-30 15:55:00,43.82,43.82,43.79,43.79,383200.0,30.6415,30.6415,30.6205,30.6205,383200.0
2015-03-31 09:30:00,43.47,43.47,43.37,43.43,122600.0,30.3967,30.3967,30.3268,30.3688,122600.0
2015-03-31 09:35:00,43.43,43.51,43.4,43.5,45700.0,30.3688,30.4247,30.3478,30.4177,45700.0
2015-03-31 09:40:00,43.51,43.51,43.36,43.38,76500.0,30.4247,30.4247,30.3198,30.3338,76500.0
2015-03-31 09:45:00,43.38,43.44,43.36,43.39,53300.0,30.3338,30.3758,30.3198,30.3408,53300.0
2015-03-31 09:50:00,43.39,43.39,43.34,43.39,47200.0,30.3408,30.3408,30.3058,30.3408,47200.0
2015-03-31 09:55:00,43.39,43.47,43.39,43.46,66000.0,30.3408,30.3967,30.3408,30.3897,66000.0
2015-03-31 10:00:00,43.44,43.48,43.44,43.45,42700.0,30.3758,30.4037,30.3758,30.3828,42700.0
2015-03-31 10:05:00,43.44,43.49,43.43,43.49,24300.0,30.3758,30.4107,30.3688,30.4107,24300.0
2015-03-31 10:10:00,43.49,43.52,43.43,43.44,82700.0,30.4107,30.4317,30.3688,30.3758,82700.0
2015-03-31 10:15:00,43.44,43.48,43.43,43.47,28400.0,30.3758,30.4037,30.3688,30.3967,28400.0
2015-03-31 10:20:00,43.47,43.49,43.46,43.49,28900.0,30.3967,30.4107,30.3897,30.4107,28900.0
2015-03-31 10:25:00,43.49,43.52,43.49,43.52,46800.0,30.4107,30.4317,30.4107,30.4317,46800.0
2015-03-31 10:30:00,43.52,43.58,43.52,43.57,44800.0,30.4317,30.4737,30.4317,30.4667,44800.0
2015-03-31 10:35:00,43.57,43.58,43.56,43.57,41400.0,30.4667,30.4737,30.4597,30.4667,41400.0
2015-03-31 10:40:00,43.57,43.6,43.57,43.59,44400.0,30.4667,30.4876,30.4667,30.4807,44400.0
2015-03-31 10:45:00,43.59,43.63,43.58,43.61,71000.0,30.4807,30.5086,30.4737,30.4946,71000.0
2015-03-31 10:50:00,43.61,43.62,43.58,43.58,64200.0,30.4946,30.5016,30.4737,30.4737,64200.0
2015-03-31 10:55:00,43.58,43.59,43.57,43.58,42700.0,30.4737,30.4807,30.4667,30.4737,42700.0
2015-03-31 11:00:00,43.58,43.64,43.57,43.64,48700.0,30.4737,30.5156,30.4667,30.5156,48700.0
2015-03-31 11:05:00,43.63,43.65,43.62,43.65,42500.0,30.5086,30.5226,30.5016,30.5226,42500.0
2015-03-31 11:10:00,43.65,43.7,43.64,43.69,39300.0,30.5226,30.5576,30.5156,30.5506,39300.0
2015-03-31 11:15:00,43.69,43.71,43.68,43.71,52900.0,30.5506,30.5646,30.5436,30.5646,52900.0
2015-03-31 11:20:00,43.7,43.71,43.69,43.7,31100.0,30.5576,30.5646,30.5506,30.5576,31100.0
2015-03-31 11:25:00,43.7,43.71,43.7,43.7,40000.0,30.5576,30.5646,30.5576,30.5576,40000.0
2015-03-31 11:30:00,43.7,43.71,43.65,43.65,62100.0,30.5576,30.5646,30.5226,30.5226,62100.0
2015-03-31 11:35:00,43.65,43.66,43.63,43.63,39100.0,30.5226,30.5296,30.5086,30.5086,39100.0
2015-03-31 11:40:00,43.64,43.64,43.62,43.62,47300.0,30.5156,30.5156,30.5016,30.5016,47300.0
2015-03-31 11:45:00,43.62,43.64,43.62,43.63,41000.0,30.5016,30.5156,30.5016,30.5086,41000.0
2015-03-31 11:50:00,43.64,43.69,43.63,43.66,60000.0,30.5156,30.5506,30.5086,30.5296,60000.0
2015-03-31 11:55:00,43.67,43.71,43.66,43.7,35100.0,30.5366,30.5646,30.5296,30.5576,35100.0
2015-03-31 12:00:00,43.7,43.71,43.66,43.68,50800.0,30.5576,30.5646,30.5296,30.5436,50800.0
2015-03-31 12:05:00,43.68,43.68,43.66,43.67,18900.0,30.5436,30.5436,30.5296,30.5366,18900.0
2015-03-31 12:10:00,43.67,43.68,43.66,43.68,25200.0,30.5366,30.5436,30.5296,30.5436,25200.0
2015-03-31 12:15:00,43.67,43.7,43.67,43.69,31100.0,30.5366,30.5576,30.5366,30.5506,31100.0
2015-03-31 12:20:00,43.69,43.7,43.69,43.7,29500.0,30.5506,30.5576,30.5506,30.5576,29500.0
2015-03-31 12:25:00,43.7,43.72,43.69,43.71,30800.0,30.5576,30.5716,30.5506,30.5646,30800.0
2015-03-31 12:30:00,43.72,43.73,43.7,43.72,43500.0,30.5716,30.5785,30.5576,30.5716,43500.0
2015-03-31 12:35:00,43.72,43.76,43.72,43.76,37400.0,30.5716,30.5995,30.5716,30.5995,37400.0
2015-03-31 12:40:00,43.77,43.79,43.76,43.77,53400.0,30.6065,30.6205,30.5995,30.6065,53400.0
2015-03-31 12:45:00,43.78,43.78,43.73,43.75,86600.0,30.6135,30.6135,30.5785,30.5925,86600.0
2015-03-31 12:50:00,43.75,43.75,43.69,43.69,35800.0,30.5925,30.5925,30.5506,30.5506,35800.0
2015-03-31 12:55:00,43.69,43.73,43.68,43.73,36600.0,30.5506,30.5785,30.5436,30.5785,36600.0
2015-03-31 13:00:00,43.73,43.75,43.71,43.75,34100.0,30.5785,30.5925,30.5646,30.5925,34100.0
2015-03-31 13:05:00,43.75,43.77,43.73,43.76,30500.0,30.5925,30.6065,30.5785,30.5995,30500.0
2015-03-31 13:10:00,43.75,43.76,43.74,43.75,25300.0,30.5925,30.5995,30.5855,30.5925,25300.0
2015-03-31 13:15:00,43.75,43.78,43.74,43.77,46200.0,30.5925,30.6135,30.5855,30.6065,46200.0
2015-03-31 13:20:00,43.78,43.78,43.76,43.76,20800.0,30.6135,30.6135,30.5995,30.5995,20800.0
2015-03-31 13:25:00,43.76,43.77,43.75,43.76,30400.0,30.5995,30.6065,30.5925,30.5995,30400.0
2015-03-31 13:30:00,43.77,43.81,43.76,43.8,41800.0,30.6065,30.6345,30.5995,30.6275,41800.0
2015-03-31 13:35:00,43.8,43.81,43.8,43.8,16400.0,30.6275,30.6345,30.6275,30.6275,16400.0
2015-03-31 13:40:00,43.8,43.84,43.8,43.82,41300.0,30.6275,30.6555,30.6275,30.6415,41300.0
2015-03-31 13:45:00,43.83,43.83,43.76,43.77,54400.0,30.6485,30.6485,30.5995,30.6065,54400.0
2015-03-31 13:50:00,43.77,43.77,43.73,43.74,28200.0,30.6065,30.6065,30.5785,30.5855,28200.0
2015-03-31 13:55:00,43.74,43.74,43.72,43.73,28600.0,30.5855,30.5855,30.5716,30.5785,28600.0
2015-03-31 14:00:00,43.73,43.77,43.73,43.77,24200.0,30.5785,30.6065,30.5785,30.6065,24200.0
2015-03-31 14:05:00,43.76,43.77,43.75,43.76,32700.0,30.5995,30.6065,30.5925,30.5995,32700.0
2015-03-31 14:10:00,43.76,43.78,43.76,43.77,26700.0,30.5995,30.6135,30.5995,30.6065,26700.0
2015-03-31 14:15:00,43.77,43.8,43.77,43.79,27500.0,30.6065,30.6275,30.6065,30.6205,27500.0
2015-03-31 14:20:00,43.79,43.81,43.78,43.81,56900.0,30.6205,30.6345,30.6135,30.6345,56900.0
2015-03-31 14:25:00,43.81,43.83,43.8,43.8,35800.0,30.6345,30.6485,30.6275,30.6275,35800.0
2015-03-31 14:30:00,43.8,43.81,43.77,43.78,57300.0,30.6275,30.6345,30.6065,30.6135,57300.0
2015-03-31 14:35:00,43.78,43.79,43.77,43.77,27000.0,30.6135,30.6205,30.6065,30.6065,27000.0
2015-03-31 14:40:00,43.77,43.78,43.74,43.75,62000.0,30.6065,30.6135,30.5855,30.5925,62000.0
2015-03-31 14:45:00,43.75,43.79,43.75,43.78,39500.0,30.5925,30.6205,30.5925,30.6135,39500.0
2015-03-31 14:50:00,43.78,43.79,43.75,43.76,52300.0,30.6135,30.6205,30.5925,30.5995,52300.0
2015-03-31 14:55:00,43.75,43.78,43.75,43.77,29800.0,30.5925,30.6135,30.5925,30.6065,29800.0
2015-03-31 15:00:00,43.77,43.78,43.7,43.72,85500.0,30.6065,30.6135,30.5576,30.5716,85500.0
2015-03-31 15:05:00,43.72,43.73,43.68,43.73,50900.0,30.5716,30.5785,30.5436,30.5785,50900.0
2015-03-31 15:10:00,43.73,43.74,43.69,43.69,71200.0,30.5785,30.5855,30.5506,30.5506,71200.0
2015-03-31 15:15:00,43.69,43.7,43.61,43.63,76200.0,30.5506,30.5576,30.4946,30.5086,76200.0
2015-03-31 15:20:00,43.63,43.66,43.58,43.6,81200.0,30.5086,30.5296,30.4737,30.4876,81200.0
2015-03-31 15:25:00,43.6,43.63,43.59,43.63,48500.0,30.4876,30.5086,30.4807,30.5086,48500.0
2015-03-31 15:30:00,43.62,43.63,43.56,43.62,95200.0,30.5016,30.5086,30.4597,30.5016,95200.0
2015-03-31 15:35:00,43.62,43.68,43.61,43.67,75700.0,30.5016,30.5436,30.4946,30.5366,75700.0
2015-03-31 15:40:00,43.67,43.7,43.66,43.67,158600.0,30.5366,30.5576,30.5296,30.5366,158600.0
2015-03-31 15:45:00,43.67,43.72,43.66,43.71,112900.0,30.5366,30.5716,30.5296,30.5646,112900.0
2015-03-31 15:50:00,43.71,43.73,43.69,43.69,163200.0,30.5646,30.5785,30.5506,30.5506,163200.0
2015-03-31 15:55:00,43.69,43.79,43.68,43.69,388600.0,30.5506,30.6205,30.5436,30.5506,388600.0
2015-04-01 09:30:00,43.54,43.59,43.37,43.45,163000.0,30.4457,30.4807,30.3268,30.3828,163000.0
2015-04-01 09:35:00,43.45,43.45,43.27,43.3,77600.0,30.3828,30.3828,30.2569,30.2779,77600.0
2015-04-01 09:40:00,43.29,43.32,43.19,43.21,60500.0,30.2709,30.2919,30.2009,30.2149,60500.0
2015-04-01 09:45:00,43.19,43.36,43.18,43.22,123600.0,30.2009,30.3198,30.194,30.2219,123600.0
2015-04-01 09:50:00,43.22,43.24,43.14,43.16,109900.0,30.2219,30.2359,30.166,30.18,109900.0
2015-04-01 09:55:00,43.15,43.2,43.12,43.19,36700.0,30.173,30.2079,30.152,30.2009,36700.0
2015-04-01 10:00:00,43.18,43.24,43.16,43.2,42000.0,30.194,30.2359,30.18,30.2079,42000.0
2015-04-01 10:05:00,43.2,43.21,43.16,43.2,49800.0,30.2079,30.2149,30.18,30.2079,49800.0
2015-04-01 10:10:00,43.2,43.26,43.17,43.23,55900.0,30.2079,30.2499,30.187,30.2289,55900.0
2015-04-01 10:15:00,43.23,43.31,43.22,43.29,60700.0,30.2289,30.2849,30.2219,30.2709,60700.0
2015-04-01 10:20:00,43.3,43.4,43.3,43.36,72700.0,30.2779,30.3478,30.2779,30.3198,72700.0
2015-04-01 10:25:00,43.36,43.38,43.3,43.31,49700.0,30.3198,30.3338,30.2779,30.2849,49700.0
2015-04-01 10:30:00,43.31,43.35,43.31,43.31,48700.0,30.2849,30.3128,30.2849,30.2849,48700.0
2015-04-01 10:35:00,43.3,43.35,43.29,43.33,40500.0,30.2779,30.3128,30.2709,30.2988,40500.0
2015-04-01 10:40:00,43.32,43.44,43.31,43.41,95900.0,30.2919,30.3758,30.2849,30.3548,95900.0
2015-04-01 10:45:00,43.42,43.46,43.4,43.46,55700.0,30.3618,30.3897,30.3478,30.3897,55700.0
2015-04-01 10:50:00,43.44,43.52,43.44,43.49,81700.0,30.3758,30.4317,30.3758,30.4107,81700.0
2015-04-01 10:55:00,43.48,43.51,43.47,43.49,37000.0,30.4037,30.4247,30.3967,30.4107,37000.0
2015-04-01 11:00:00,43.49,43.51,43.45,43.49,46600.0,30.4107,30.4247,30.3828,30.4107,46600.0
2015-04-01 11:05:00,43.49,43.5,43.45,43.46,53300.0,30.4107,30.4177,30.3828,30.3897,53300.0
2015-04-01 11:10:00,43.46,43.54,43.46,43.54,40200.0,30.3897,30.4457,30.3897,30.4457,40200.0
2015-04-01 11:15:00,43.54,43.55,43.51,43.54,47800.0,30.4457,30.4527,30.4247,30.4457,47800.0
2015-04-01 11:20:00,43.54,43.55,43.48,43.49,39200.0,30.4457,30.4527,30.4037,30.4107,39200.0
2015-04-01 11:25:00,43.48,43.48,43.42,43.43,30500.0,30.4037,30.4037,30.3618,30.3688,30500.0
2015-04-01 11:30:00,43.43,43.44,43.41,43.41,43400.0,30.3688,30.3758,30.3548,30.3548,43400.0
2015-04-01 11:35:00,43.41,43.42,43.37,43.39,68600.0,30.3548,30.3618,30.3268,30.3408,68600.0
2015-04-01 11:40:00,43.39,43.43,43.38,43.41,59600.0,30.3408,30.3688,30.3338,30.3548,59600.0
2015-04-01 11:45:00,43.42,43.46,43.4,43.44,86900.0,30.3618,30.3897,30.3478,30.3758,86900.0
2015-04-01 11:50:00,43.44,43.47,43.42,43.47,49100.0,30.3758,30.3967,30.3618,30.3967,49100.0
2015-04-01 11:55:00,43.47,43.47,43.4,43.4,55700.0,30.3967,30.3967,30.3478,30.3478,55700.0
2015-04-01 12:00:00,43.41,43.41,43.36,43.36,75700.0,30.3548,30.3548,30.3198,30.3198,75700.0
2015-04-01 12:05:00,43.36,43.37,43.34,43.36,41500.0,30.3198,30.3268,30.3058,30.3198,41500.0
2015-04-01 12:10:00,43.37,43.37,43.27,43.29,49600.0,30.3268,30.3268,30.2569,30.2709,49600.0
2015-04-01 12:15:00,43.28,43.29,43.25,43.26,35700.0,30.2639,30.2709,30.2429,30.2499,35700.0
2015-04-01 12:20:00,43.26,43.27,43.21,43.24,45600.0,30.2499,30.2569,30.2149,30.2359,45600.0
2015-04-01 12:25:00,43.24,43.32,43.23,43.31,65000.0,30.2359,30.2919,30.2289,30.2849,65000.0
2015-04-01 12:30:00,43.31,43.38,43.29,43.38,106500.0,30.2849,30.3338,30.2709,30.3338,106500.0
2015-04-01 12:35:00,43.37,43.41,43.33,43.41,75000.0,30.3268,30.3548,30.2988,30.3548,75000.0
2015-04-01 12:40:00,43.41,43.43,43.38,43.38,53200.0,30.3548,30.3688,30.3338,30.3338,53200.0
2015-04-01 12:45:00,43.38,43.42,43.35,43.39,39800.0,30.3338,30.3618,30.3128,30.3408,39800.0
2015-04-01 12:50:00,43.38,43.43,43.38,43.41,28800.0,30.3338,30.3688,30.3338,30.3548,28800.0
2015-04-01 12:55:00,43.41,43.42,43.36,43.37,47100.0,30.3548,30.3618,30.3198,30.3268,47100.0
2015-04-01 13:00:00,43.37,43.37,43.31,43.31,30900.0,30.3268,30.3268,30.2849,30.2849,30900.0
2015-04-01 13:05:00,43.32,43.33,43.29,43.33,21300.0,30.2919,30.2988,30.2709,30.2988,21300.0
2015-04-01 13:10:00,43.33,43.37,43.33,43.37,21500.0,30.2988,30.3268,30.2988,30.3268,21500.0
2015-04-01 13:15:00,43.37,43.37,43.3,43.3,28200.0,30.3268,30.3268,30.2779,30.2779,28200.0
2015-04-01 13:20:00,43.31,43.35,43.29,43.35,56700.0,30.2849,30.3128,30.2709,30.3128,56700.0
2015-04-01 13:25:00,43.36,43.37,43.33,43.37,33000.0,30.3198,30.3268,30.2988,30.3268,33000.0
2015-04-01 13:30:00,43.37,43.43,43.37,43.42,63600.0,30.3268,30.3688,30.3268,30.3618,63600.0
2015-04-01 13:35:00,43.42,43.43,43.41,43.42,30200.0,30.3618,30.3688,30.3548,30.3618,30200.0
2015-04-01 13:40:00,43.42,43.5,43.41,43.49,74600.0,30.3618,30.4177,30.3548,30.4107,74600.0
2015-04-01 13:45:00,43.5,43.61,43.49,43.59,168000.0,30.4177,30.4946,30.4107,30.4807,168000.0
2015-04-01 13:50:00,43.59,43.6,43.55,43.58,58900.0,30.4807,30.4876,30.4527,30.4737,58900.0
2015-04-01 13:55:00,43.58,43.61,43.57,43.59,81200.0,30.4737,30.4946,30.4667,30.4807,81200.0
2015-04-01 14:00:00,43.59,43.6,43.57,43.58,55600.0,30.4807,30.4876,30.4667,30.4737,55600.0
2015-04-01 14:05:00,43.57,43.58,43.54,43.57,32700.0,30.4667,30.4737,30.4457,30.4667,32700.0
2015-04-01 14:10:00,43.57,43.6,43.52,43.54,118000.0,30.4667,30.4876,30.4317,30.4457,118000.0
2015-04-01 14:15:00,43.54,43.55,43.52,43.53,69300.0,30.4457,30.4527,30.4317,30.4387,69300.0
2015-04-01 14:20:00,43.54,43.56,43.53,43.56,42200.0,30.4457,30.4597,30.4387,30.4597,42200.0
2015-04-01 14:25:00,43.57,43.58,43.54,43.56,111300.0,30.4667,30.4737,30.4457,30.4597,111300.0
2015-04-01 14:30:00,43.55,43.56,43.52,43.54,113900.0,30.4527,30.4597,30.4317,30.4457,113900.0
2015-04-01 14:35:00,43.54,43.55,43.48,43.51,56300.0,30.4457,30.4527,30.4037,30.4247,56300.0
2015-04-01 14:40:00,43.5,43.51,43.48,43.5,55400.0,30.4177,30.4247,30.4037,30.4177,55400.0
2015-04-01 14:45:00,43.5,43.56,43.48,43.55,41300.0,30.4177,30.4597,30.4037,30.4527,41300.0
2015-04-01 14:50:00,43.55,43.57,43.54,43.55,34200.0,30.4527,30.4667,30.4457,30.4527,34200.0
2015-04-01 14:55:00,43.55,43.56,43.51,43.52,19500.0,30.4527,30.4597,30.4247,30.4317,19500.0
2015-04-01 15:00:00,43.52,43.53,43.46,43.48,68900.0,30.4317,30.4387,30.3897,30.4037,68900.0
2015-04-01 15:05:00,43.48,43.48,43.4,43.44,83900.0,30.4037,30.4037,30.3478,30.3758,83900.0
2015-04-01 15:10:00,43.44,43.49,43.43,43.48,79100.0,30.3758,30.4107,30.3688,30.4037,79100.0
2015-04-01 15:15:00,43.48,43.5,43.45,43.46,47100.0,30.4037,30.4177,30.3828,30.3897,47100.0
2015-04-01 15:20:00,43.46,43.52,43.45,43.52,42300.0,30.3897,30.4317,30.3828,30.4317,42300.0
2015-04-01 15:25:00,43.51,43.52,43.48,43.5,48100.0,30.4247,30.4317,30.4037,30.4177,48100.0
2015-04-01 15:30:00,43.49,43.52,43.47,43.52,52300.0,30.4107,30.4317,30.3967,30.4317,52300.0
2015-04-01 15:35:00,43.52,43.59,43.52,43.53,85000.0,30.4317,30.4807,30.4317,30.4387,85000.0
2015-04-01 15:40:00,43.53,43.55,43.47,43.48,106800.0,30.4387,30.4527,30.3967,30.4037,106800.0
2015-04-01 15:45:00,43.48,43.52,43.47,43.5,132000.0,30.4037,30.4317,30.3967,30.4177,132000.0
2015-04-01 15:50:00,43.5,43.5,43.46,43.46,129200.0,30.4177,30.4177,30.3897,30.3897,129200.0
2015-04-01 15:55:00,43.46,43.51,43.46,43.5,318800.0,30.3897,30.4247,30.3897,30.4177,318800.0
2015-04-02 09:30:00,43.47,43.6,43.38,43.5,125800.0,30.3967,30.4876,30.3338,30.4177,125800.0
2015-04-02 09:35:00,43.52,43.56,43.45,43.46,57700.0,30.4317,30.4597,30.3828,30.3897,57700.0
2015-04-02 09:40:00,43.48,43.54,43.47,43.5,48800.0,30.4037,30.4457,30.3967,30.4177,48800.0
2015-04-02 09:45:00,43.49,43.59,43.46,43.57,54000.0,30.4107,30.4807,30.3897,30.4667,54000.0
2015-04-02 09:50:00,43.58,43.72,43.57,43.7,89700.0,30.4737,30.5716,30.4667,30.5576,89700.0
2015-04-02 09:55:00,43.7,43.74,43.69,43.74,71200.0,30.5576,30.5855,30.5506,30.5855,71200.0
2015-04-02 10:00:00,43.76,43.78,43.7,43.7,93500.0,30.5995,30.6135,30.5576,30.5576,93500.0
2015-04-02 10:05:00,43.7,43.74,43.67,43.68,69000.0,30.5576,30.5855,30.5366,30.5436,69000.0
2015-04-02 10:10:00,43.68,43.71,43.66,43.68,32400.0,30.5436,30.5646,30.5296,30.5436,32400.0
2015-04-02 10:15:00,43.67,43.71,43.66,43.7,13700.0,30.5366,30.5646,30.5296,30.5576,13700.0
2015-04-02 10:20:00,43.71,43.74,43.7,43.71,17500.0,30.5646,30.5855,30.5576,30.5646,17500.0
2015-04-02 10:25:00,43.69,43.72,43.67,43.72,21000.0,30.5506,30.5716,30.5366,30.5716,21000.0
2015-04-02 10:30:00,43.72,43.74,43.66,43.68,41800.0,30.5716,30.5855,30.5296,30.5436,41800.0
2015-04-02 10:35:00,43.69,43.73,43.65,43.72,72200.0,30.5506,30.5785,30.5226,30.5716,72200.0
2015-04-02 10:40:00,43.72,43.77,43.7,43.71,104700.0,30.5716,30.6065,30.5576,30.5646,104700.0
2015-04-02 10:45:00,43.72,43.72,43.67,43.7,41200.0,30.5716,30.5716,30.5366,30.5576,41200.0
2015-04-02 10:50:00,43.69,43.75,43.68,43.75,31300.0,30.5506,30.5925,30.5436,30.5925,31300.0
2015-04-02 10:55:00,43.75,43.76,43.7,43.71,27800.0,30.5925,30.5995,30.5576,30.5646,27800.0
2015-04-02 11:00:00,43.72,43.76,43.69,43.76,30800.0,30.5716,30.5995,30.5506,30.5995,30800.0
2015-04-02 11:05:00,43.75,43.75,43.71,43.72,19600.0,30.5925,30.5925,30.5646,30.5716,19600.0
2015-04-02 11:10:00,43.72,43.73,43.69,43.7,42200.0,30.5716,30.5785,30.5506,30.5576,42200.0
2015-04-02 11:15:00,43.7,43.72,43.68,43.72,49200.0,30.5576,30.5716,30.5436,30.5716,49200.0
2015-04-02 11:20:00,43.72,43.8,43.71,43.8,55200.0,30.5716,30.6275,30.5646,30.6275,55200.0
2015-04-02 11:25:00,43.8,43.83,43.79,43.8,120000.0,30.6275,30.6485,30.6205,30.6275,120000.0
2015-04-02 11:30:00,43.8,43.84,43.79,43.84,44300.0,30.6275,30.6555,30.6205,30.6555,44300.0
2015-04-02 11:35:00,43.84,43.86,43.79,43.8,64800.0,30.6555,30.6695,30.6205,30.6275,64800.0
2015-04-02 11:40:00,43.8,43.81,43.77,43.78,24500.0,30.6275,30.6345,30.6065,30.6135,24500.0
2015-04-02 11:45:00,43.78,43.81,43.77,43.81,30700.0,30.6135,30.6345,30.6065,30.6345,30700.0
2015-04-02 11:50:00,43.8,43.81,43.72,43.73,36500.0,30.6275,30.6345,30.5716,30.5785,36500.0
2015-04-02 11:55:00,43.73,43.77,43.72,43.72,44900.0,30.5785,30.6065,30.5716,30.5716,44900.0
2015-04-02 12:00:00,43.72,43.72,43.66,43.66,25300.0,30.5716,30.5716,30.5296,30.5296,25300.0
2015-04-02 12:05:00,43.66,43.68,43.63,43.68,26600.0,30.5296,30.5436,30.5086,30.5436,26600.0
2015-04-02 12:10:00,43.68,43.73,43.67,43.73,39200.0,30.5436,30.5785,30.5366,30.5785,39200.0
2015-04-02 12:15:00,43.72,43.74,43.7,43.73,46500.0,30.5716,30.5855,30.5576,30.5785,46500.0
2015-04-02 12:20:00,43.73,43.75,43.72,43.75,25500.0,30.5785,30.5925,30.5716,30.5925,25500.0
2015-04-02 12:25:00,43.75,43.78,43.75,43.77,42200.0,30.5925,30.6135,30.5925,30.6065,42200.0
2015-04-02 12:30:00,43.77,43.78,43.75,43.77,26400.0,30.6065,30.6135,30.5925,30.6065,26400.0
2015-04-02 12:35:00,43.78,43.81,43.78,43.81,24100.0,30.6135,30.6345,30.6135,30.6345,24100.0
2015-04-02 12:40:00,43.81,43.81,43.78,43.8,15200.0,30.6345,30.6345,30.6135,30.6275,15200.0
2015-04-02 12:45:00,43.8,43.8,43.77,43.78,21700.0,30.6275,30.6275,30.6065,30.6135,21700.0
2015-04-02 12:50:00,43.78,43.81,43.77,43.81,28300.0,30.6135,30.6345,30.6065,30.6345,28300.0
2015-04-02 12:55:00,43.81,43.81,43.77,43.78,15600.0,30.6345,30.6345,30.6065,30.6135,15600.0
2015-04-02 13:00:00,43.77,43.78,43.74,43.76,50600.0,30.6065,30.6135,30.5855,30.5995,50600.0
2015-04-02 13:05:00,43.75,43.75,43.73,43.74,9500.0,30.5925,30.5925,30.5785,30.5855,9500.0
2015-04-02 13:10:00,43.74,43.75,43.72,43.75,16600.0,30.5855,30.5925,30.5716,30.5925,16600.0
2015-04-02 13:15:00,43.75,43.76,43.74,43.75,23900.0,30.5925,30.5995,30.5855,30.5925,23900.0
2015-04-02 13:20:00,43.75,43.75,43.72,43.72,15300.0,30.5925,30.5925,30.5716,30.5716,15300.0
2015-04-02 13:25:00,43.72,43.73,43.67,43.67,51600.0,30.5716,30.5785,30.5366,30.5366,51600.0
2015-04-02 13:30:00,43.67,43.68,43.66,43.66,83100.0,30.5366,30.5436,30.5296,30.5296,83100.0
2015-04-02 13:35:00,43.66,43.71,43.65,43.7,61900.0,30.5296,30.5646,30.5226,30.5576,61900.0
2015-04-02 13:40:00,43.7,43.71,43.67,43.68,47900.0,30.5576,30.5646,30.5366,30.5436,47900.0
2015-04-02 13:45:00,43.68,43.69,43.67,43.69,15100.0,30.5436,30.5506,30.5366,30.5506,15100.0
2015-04-02 13:50:00,43.69,43.73,43.68,43.73,8800.0,30.5506,30.5785,30.5436,30.5785,8800.0
2015-04-02 13:55:00,43.73,43.73,43.7,43.73,16700.0,30.5785,30.5785,30.5576,30.5785,16700.0
2015-04-02 14:00:00,43.73,43.74,43.71,43.72,14100.0,30.5785,30.5855,30.5646,30.5716,14100.0
2015-04-02 14:05:00,43.71,43.72,43.69,43.7,20800.0,30.5646,30.5716,30.5506,30.5576,20800.0
2015-04-02 14:10:00,43.7,43.74,43.7,43.74,17900.0,30.5576,30.5855,30.5576,30.5855,17900.0
2015-04-02 14:15:00,43.73,43.81,43.73,43.81,37500.0,30.5785,30.6345,30.5785,30.6345,37500.0
2015-04-02 14:20:00,43.81,43.81,43.75,43.76,18200.0,30.6345,30.6345,30.5925,30.5995,18200.0
2015-04-02 14:25:00,43.76,43.77,43.75,43.75,16600.0,30.5995,30.6065,30.5925,30.5925,16600.0
2015-04-02 14:30:00,43.76,43.76,43.74,43.75,16000.0,30.5995,30.5995,30.5855,30.5925,16000.0
2015-04-02 14:35:00,43.75,43.75,43.74,43.75,12800.0,30.5925,30.5925,30.5855,30.5925,12800.0
2015-04-02 14:40:00,43.74,43.75,43.69,43.69,21100.0,30.5855,30.5925,30.5506,30.5506,21100.0
2015-04-02 14:45:00,43.7,43.71,43.67,43.68,45700.0,30.5576,30.5646,30.5366,30.5436,45700.0
2015-04-02 14:50:00,43.68,43.69,43.67,43.68,16500.0,30.5436,30.5506,30.5366,30.5436,16500.0
2015-04-02 14:55:00,43.69,43.7,43.68,43.7,22400.0,30.5506,30.5576,30.5436,30.5576,22400.0
2015-04-02 15:00:00,43.69,43.7,43.69,43.7,19200.0,30.5506,30.5576,30.5506,30.5576,19200.0
2015-04-02 15:05:00,43.7,43.7,43.69,43.7,8900.0,30.5576,30.5576,30.5506,30.5576,8900.0
2015-04-02 15:10:00,43.7,43.7,43.64,43.65,41500.0,30.5576,30.5576,30.5156,30.5226,41500.0
2015-04-02 15:15:00,43.64,43.65,43.61,43.61,41100.0,30.5156,30.5226,30.4946,30.4946,41100.0
2015-04-02 15:20:00,43.62,43.62,43.61,43.62,23700.0,30.5016,30.5016,30.4946,30.5016,23700.0
2015-04-02 15:25:00,43.61,43.65,43.61,43.65,67500.0,30.4946,30.5226,30.4946,30.5226,67500.0
2015-04-02 15:30:00,43.65,43.65,43.62,43.63,47800.0,30.5226,30.5226,30.5016,30.5086,47800.0
2015-04-02 15:35:00,43.63,43.66,43.62,43.66,134000.0,30.5086,30.5296,30.5016,30.5296,134000.0
2015-04-02 15:40:00,43.65,43.67,43.65,43.66,55700.0,30.5226,30.5366,30.5226,30.5296,55700.0
2015-04-02 15:45:00,43.66,43.73,43.66,43.73,96300.0,30.5296,30.5785,30.5296,30.5785,96300.0
2015-04-02 15:50:00,43.73,43.76,43.71,43.75,194700.0,30.5785,30.5995,30.5646,30.5925,194700.0
2015-04-02 15:55:00,43.75,43.8,43.7,43.7,391200.0,30.5925,30.6275,30.5576,30.5576,391200.0
2015-04-06 09:30:00,43.01,43.1,42.88,43.0,266600.0,30.0751,30.138,29.9842,30.0681,266600.0
2015-04-06 09:35:00,43.0,43.03,42.86,42.86,121800.0,30.0681,30.0891,29.9702,29.9702,121800.0
2015-04-06 09:40:00,42.86,42.96,42.86,42.9,89800.0,29.9702,30.0401,29.9702,29.9982,89800.0
2015-04-06 09:45:00,42.91,43.0,42.89,42.91,189700.0,30.0052,30.0681,29.9912,30.0052,189700.0
2015-04-06 09:50:00,42.91,43.01,42.91,43.01,105000.0,30.0052,30.0751,30.0052,30.0751,105000.0
2015-04-06 09:55:00,43.01,43.07,42.99,43.0,47200.0,30.0751,30.117,30.0611,30.0681,47200.0
2015-04-06 10:00:00,43.01,43.11,43.01,43.1,51900.0,30.0751,30.145,30.0751,30.138,51900.0
2015-04-06 10:05:00,43.1,43.17,43.09,43.13,53300.0,30.138,30.187,30.131,30.159,53300.0
2015-04-06 10:10:00,43.13,43.15,43.07,43.07,47800.0,30.159,30.173,30.117,30.117,47800.0
2015-04-06 10:15:00,43.07,43.13,43.07,43.1,108800.0,30.117,30.159,30.117,30.138,108800.0
2015-04-06 10:20:00,43.09,43.18,43.08,43.17,185800.0,30.131,30.194,30.124,30.187,185800.0
2015-04-06 10:25:00,43.16,43.22,43.15,43.21,63900.0,30.18,30.2219,30.173,30.2149,63900.0
2015-04-06 10:30:00,43.21,43.28,43.2,43.25,53000.0,30.2149,30.2639,30.2079,30.2429,53000.0
2015-04-06 10:35:00,43.24,43.29,43.24,43.27,52600.0,30.2359,30.2709,30.2359,30.2569,52600.0
2015-04-06 10:40:00,43.28,43.3,43.27,43.28,56900.0,30.2639,30.2779,30.2569,30.2639,56900.0
2015-04-06 10:45:00,43.28,43.29,43.24,43.26,64900.0,30.2639,30.2709,30.2359,30.2499,64900.0
2015-04-06 10:50:00,43.26,43.29,43.24,43.27,55300.0,30.2499,30.2709,30.2359,30.2569,55300.0
2015-04-06 10:55:00,43.28,43.29,43.26,43.26,51000.0,30.2639,30.2709,30.2499,30.2499,51000.0
2015-04-06 11:00:00,43.27,43.32,43.26,43.32,54700.0,30.2569,30.2919,30.2499,30.2919,54700.0
2015-04-06 11:05:00,43.32,43.37,43.31,43.37,28200.0,30.2919,30.3268,30.2849,30.3268,28200.0
2015-04-06 11:10:00,43.37,43.39,43.33,43.34,46000.0,30.3268,30.3408,30.2988,30.3058,46000.0
2015-04-06 11:15:00,43.34,43.39,43.34,43.38,26700.0,30.3058,30.3408,30.3058,30.3338,26700.0
2015-04-06 11:20:00,43.39,43.45,43.38,43.42,65100.0,30.3408,30.3828,30.3338,30.3618,65100.0
2015-04-06 11:25:00,43.43,43.44,43.41,43.44,23300.0,30.3688,30.3758,30.3548,30.3758,23300.0
2015-04-06 11:30:00,43.44,43.46,43.43,43.45,25700.0,30.3758,30.3897,30.3688,30.3828,25700.0
2015-04-06 11:35:00,43.45,43.49,43.44,43.48,28700.0,30.3828,30.4107,30.3758,30.4037,28700.0
2015-04-06 11:40:00,43.49,43.53,43.48,43.49,33500.0,30.4107,30.4387,30.4037,30.4107,33500.0
2015-04-06 11:45:00,43.5,43.51,43.46,43.46,50100.0,30.4177,30.4247,30.3897,30.3897,50100.0
2015-04-06 11:50:00,43.46,43.47,43.44,43.44,48100.0,30.3897,30.3967,30.3758,30.3758,48100.0
2015-04-06 11:55:00,43.44,43.44,43.41,43.41,44800.0,30.3758,30.3758,30.3548,30.3548,44800.0
2015-04-06 12:00:00,43.42,43.43,43.4,43.41,55800.0,30.3618,30.3688,30.3478,30.3548,55800.0
2015-04-06 12:05:00,43.4,43.42,43.4,43.41,43000.0,30.3478,30.3618,30.3478,30.3548,43000.0
2015-04-06 12:10:00,43.42,43.45,43.41,43.43,72300.0,30.3618,30.3828,30.3548,30.3688,72300.0
2015-04-06 12:15:00,43.43,43.45,43.41,43.45,55100.0,30.3688,30.3828,30.3548,30.3828,55100.0
2015-04-06 12:20:00,43.45,43.51,43.44,43.5,78100.0,30.3828,30.4247,30.3758,30.4177,78100.0
2015-04-06 12:25:00,43.5,43.54,43.48,43.48,45300.0,30.4177,30.4457,30.4037,30.4037,45300.0
2015-04-06 12:30:00,43.49,43.49,43.48,43.48,17800.0,30.4107,30.4107,30.4037,30.4037,17800.0
2015-04-06 12:35:00,43.48,43.5,43.46,43.47,100100.0,30.4037,30.4177,30.3897,30.3967,100100.0
2015-04-06 12:40:00,43.47,43.48,43.46,43.46,28000.0,30.3967,30.4037,30.3897,30.3897,28000.0
2015-04-06 12:45:00,43.47,43.52,43.46,43.5,29400.0,30.3967,30.4317,30.3897,30.4177,29400.0
2015-04-06 12:50:00,43.49,43.5,43.46,43.48,14600.0,30.4107,30.4177,30.3897,30.4037,14600.0
2015-04-06 12:55:00,43.47,43.52,43.47,43.49,27600.0,30.3967,30.4317,30.3967,30.4107,27600.0
2015-04-06 13:00:00,43.49,43.52,43.49,43.5,22200.0,30.4107,30.4317,30.4107,30.4177,22200.0
2015-04-06 13:05:00,43.51,43.51,43.49,43.5,16600.0,30.4247,30.4247,30.4107,30.4177,16600.0
2015-04-06 13:10:00,43.5,43.51,43.48,43.49,22500.0,30.4177,30.4247,30.4037,30.4107,22500.0
2015-04-06 13:15:00,43.5,43.5,43.46,43.5,30900.0,30.4177,30.4177,30.3897,30.4177,30900.0
2015-04-06 13:20:00,43.5,43.52,43.48,43.48,31500.0,30.4177,30.4317,30.4037,30.4037,31500.0
2015-04-06 13:25:00,43.48,43.5,43.48,43.48,25500.0,30.4037,30.4177,30.4037,30.4037,25500.0
2015-04-06 13:30:00,43.49,43.5,43.45,43.45,64500.0,30.4107,30.4177,30.3828,30.3828,64500.0
2015-04-06 13:35:00,43.46,43.46,43.42,43.42,42100.0,30.3897,30.3897,30.3618,30.3618,42100.0
2015-04-06 13:40:00,43.43,43.44,43.42,43.42,38800.0,30.3688,30.3758,30.3618,30.3618,38800.0
2015-04-06 13:45:00,43.42,43.44,43.42,43.43,41500.0,30.3618,30.3758,30.3618,30.3688,41500.0
2015-04-06 13:50:00,43.44,43.47,43.43,43.45,36200.0,30.3758,30.3967,30.3688,30.3828,36200.0
2015-04-06 13:55:00,43.46,43.46,43.43,43.44,35200.0,30.3897,30.3897,30.3688,30.3758,35200.0
2015-04-06 14:00:00,43.45,43.46,43.44,43.45,13600.0,30.3828,30.3897,30.3758,30.3828,13600.0
2015-04-06 14:05:00,43.46,43.47,43.44,43.44,31200.0,30.3897,30.3967,30.3758,30.3758,31200.0
2015-04-06 14:10:00,43.45,43.48,43.44,43.48,28400.0,30.3828,30.4037,30.3758,30.4037,28400.0
2015-04-06 14:15:00,43.48,43.52,43.47,43.51,26300.0,30.4037,30.4317,30.3967,30.4247,26300.0
2015-04-06 14:20:00,43.51,43.51,43.49,43.49,18900.0,30.4247,30.4247,30.4107,30.4107,18900.0
2015-04-06 14:25:00,43.49,43.51,43.48,43.48,34200.0,30.4107,30.4247,30.4037,30.4037,34200.0
2015-04-06 14:30:00,43.48,43.53,43.48,43.51,35400.0,30.4037,30.4387,30.4037,30.4247,35400.0
2015-04-06 14:35:00,43.52,43.54,43.52,43.53,19900.0,30.4317,30.4457,30.4317,30.4387,19900.0
2015-04-06 14:40:00,43.53,43.54,43.51,43.52,34700.0,30.4387,30.4457,30.4247,30.4317,34700.0
2015-04-06 14:45:00,43.52,43.54,43.51,43.52,32500.0,30.4317,30.4457,30.4247,30.4317,32500.0
2015-04-06 14:50:00,43.51,43.52,43.49,43.5,21700.0,30.4247,30.4317,30.4107,30.4177,21700.0
2015-04-06 14:55:00,43.5,43.51,43.47,43.49,15200.0,30.4177,30.4247,30.3967,30.4107,15200.0
2015-04-06 15:00:00,43.48,43.5,43.46,43.49,50600.0,30.4037,30.4177,30.3897,30.4107,50600.0
2015-04-06 15:05:00,43.48,43.5,43.41,43.43,58000.0,30.4037,30.4177,30.3548,30.3688,58000.0
2015-04-06 15:10:00,43.42,43.44,43.39,43.4,208300.0,30.3618,30.3758,30.3408,30.3478,208300.0
2015-04-06 15:15:00,43.4,43.41,43.37,43.37,44900.0,30.3478,30.3548,30.3268,30.3268,44900.0
2015-04-06 15:20:00,43.38,43.4,43.37,43.39,40100.0,30.3338,30.3478,30.3268,30.3408,40100.0
2015-04-06 15:25:00,43.39,43.41,43.39,43.4,86100.0,30.3408,30.3548,30.3408,30.3478,86100.0
2015-04-06 15:30:00,43.41,43.44,43.4,43.43,60500.0,30.3548,30.3758,30.3478,30.3688,60500.0
2015-04-06 15:35:00,43.44,43.44,43.41,43.41,42800.0,30.3758,30.3758,30.3548,30.3548,42800.0
2015-04-06 15:40:00,43.41,43.43,43.38,43.41,124600.0,30.3548,30.3688,30.3338,30.3548,124600.0
2015-04-06 15:45:00,43.41,43.42,43.37,43.4,172600.0,30.3548,30.3618,30.3268,30.3478,172600.0
2015-04-06 15:50:00,43.4,43.4,43.32,43.32,280300.0,30.3478,30.3478,30.2919,30.2919,280300.0
2015-04-06 15:55:00,43.33,43.37,43.29,43.32,593400.0,30.2988,30.3268,30.2709,30.2919,593400.0
2015-04-07 09:30:00,43.37,43.51,43.37,43.44,111400.0,30.3268,30.4247,30.3268,30.3758,111400.0
2015-04-07 09:35:00,43.47,43.52,43.43,43.45,82600.0,30.3967,30.4317,30.3688,30.3828,82600.0
2015-04-07 09:40:00,43.46,43.5,43.33,43.33,105500.0,30.3897,30.4177,30.2988,30.2988,105500.0
2015-04-07 09:45:00,43.34,43.41,43.33,43.33,40200.0,30.3058,30.3548,30.2988,30.2988,40200.0
2015-04-07 09:50:00,43.32,43.34,43.27,43.31,65600.0,30.2919,30.3058,30.2569,30.2849,65600.0
2015-04-07 09:55:00,43.31,43.34,43.3,43.32,32800.0,30.2849,30.3058,30.2779,30.2919,32800.0
2015-04-07 10:00:00,43.31,43.34,43.26,43.26,40100.0,30.2849,30.3058,30.2499,30.2499,40100.0
2015-04-07 10:05:00,43.27,43.3,43.18,43.3,143200.0,30.2569,30.2779,30.194,30.2779,143200.0
2015-04-07 10:10:00,43.29,43.29,43.22,43.25,92800.0,30.2709,30.2709,30.2219,30.2429,92800.0
2015-04-07 10:15:00,43.25,43.34,43.25,43.32,45300.0,30.2429,30.3058,30.2429,30.2919,45300.0
2015-04-07 10:20:00,43.32,43.34,43.29,43.3,32300.0,30.2919,30.3058,30.2709,30.2779,32300.0
2015-04-07 10:25:00,43.3,43.32,43.29,43.31,36500.0,30.2779,30.2919,30.2709,30.2849,36500.0
2015-04-07 10:30:00,43.32,43.43,43.31,43.39,63100.0,30.2919,30.3688,30.2849,30.3408,63100.0
2015-04-07 10:35:00,43.38,43.41,43.37,43.39,41700.0,30.3338,30.3548,30.3268,30.3408,41700.0
2015-04-07 10:40:00,43.4,43.41,43.38,43.39,34300.0,30.3478,30.3548,30.3338,30.3408,34300.0
2015-04-07 10:45:00,43.4,43.45,43.39,43.42,56800.0,30.3478,30.3828,30.3408,30.3618,56800.0
2015-04-07 10:50:00,43.41,43.42,43.38,43.4,43700.0,30.3548,30.3618,30.3338,30.3478,43700.0
2015-04-07 10:55:00,43.39,43.4,43.37,43.37,19700.0,30.3408,30.3478,30.3268,30.3268,19700.0
2015-04-07 11:00:00,43.37,43.38,43.3,43.3,31100.0,30.3268,30.3338,30.2779,30.2779,31100.0
2015-04-07 11:05:00,43.3,43.35,43.3,43.32,30200.0,30.2779,30.3128,30.2779,30.2919,30200.0
2015-04-07 11:10:00,43.32,43.37,43.32,43.37,45200.0,30.2919,30.3268,30.2919,30.3268,45200.0
2015-04-07 11:15:00,43.37,43.39,43.34,43.38,26800.0,30.3268,30.3408,30.3058,30.3338,26800.0
2015-04-07 11:20:00,43.37,43.37,43.35,43.37,19400.0,30.3268,30.3268,30.3128,30.3268,19400.0
2015-04-07 11:25:00,43.37,43.42,43.37,43.41,32100.0,30.3268,30.3618,30.3268,30.3548,32100.0
2015-04-07 11:30:00,43.42,43.47,43.42,43.44,24900.0,30.3618,30.3967,30.3618,30.3758,24900.0
2015-04-07 11:35:00,43.44,43.44,43.41,43.43,53700.0,30.3758,30.3758,30.3548,30.3688,53700.0
2015-04-07 11:40:00,43.44,43.45,43.43,43.43,22200.0,30.3758,30.3828,30.3688,30.3688,22200.0
2015-04-07 11:45:00,43.44,43.49,43.44,43.48,26000.0,30.3758,30.4107,30.3758,30.4037,26000.0
2015-04-07 11:50:00,43.48,43.51,43.46,43.51,24100.0,30.4037,30.4247,30.3897,30.4247,24100.0
2015-04-07 11:55:00,43.51,43.52,43.48,43.5,21500.0,30.4247,30.4317,30.4037,30.4177,21500.0
2015-04-07 12:00:00,43.51,43.53,43.5,43.51,32100.0,30.4247,30.4387,30.4177,30.4247,32100.0
2015-04-07 12:05:00,43.5,43.51,43.48,43.48,18300.0,30.4177,30.4247,30.4037,30.4037,18300.0
2015-04-07 12:10:00,43.48,43.51,43.48,43.5,22900.0,30.4037,30.4247,30.4037,30.4177,22900.0
2015-04-07 12:15:00,43.49,43.5,43.48,43.49,12100.0,30.4107,30.4177,30.4037,30.4107,12100.0
2015-04-07 12:20:00,43.48,43.52,43.48,43.5,19600.0,30.4037,30.4317,30.4037,30.4177,19600.0
2015-04-07 12:25:00,43.51,43.52,43.49,43.49,18200.0,30.4247,30.4317,30.4107,30.4107,18200.0
2015-04-07 12:30:00,43.49,43.5,43.46,43.49,73200.0,30.4107,30.4177,30.3897,30.4107,73200.0
2015-04-07 12:35:00,43.49,43.51,43.49,43.51,12300.0,30.4107,30.4247,30.4107,30.4247,12300.0
2015-04-07 12:40:00,43.5,43.51,43.45,43.47,113600.0,30.4177,30.4247,30.3828,30.3967,113600.0
2015-04-07 12:45:00,43.46,43.48,43.43,43.44,25100.0,30.3897,30.4037,30.3688,30.3758,25100.0
2015-04-07 12:50:00,43.45,43.47,43.44,43.47,37900.0,30.3828,30.3967,30.3758,30.3967,37900.0
2015-04-07 12:55:00,43.46,43.46,43.45,43.46,14400.0,30.3897,30.3897,30.3828,30.3897,14400.0
2015-04-07 13:00:00,43.45,43.47,43.44,43.47,22900.0,30.3828,30.3967,30.3758,30.3967,22900.0
2015-04-07 13:05:00,43.47,43.47,43.44,43.45,34600.0,30.3967,30.3967,30.3758,30.3828,34600.0
2015-04-07 13:10:00,43.45,43.45,43.42,43.42,13900.0,30.3828,30.3828,30.3618,30.3618,13900.0
2015-04-07 13:15:00,43.43,43.46,43.43,43.46,30900.0,30.3688,30.3897,30.3688,30.3897,30900.0
2015-04-07 13:20:00,43.46,43.47,43.45,43.46,32400.0,30.3897,30.3967,30.3828,30.3897,32400.0
2015-04-07 13:25:00,43.46,43.46,43.45,43.46,12200.0,30.3897,30.3897,30.3828,30.3897,12200.0
2015-04-07 13:30:00,43.45,43.46,43.44,43.44,10600.0,30.3828,30.3897,30.3758,30.3758,10600.0
2015-04-07 13:35:00,43.45,43.47,43.44,43.45,28500.0,30.3828,30.3967,30.3758,30.3828,28500.0
2015-04-07 13:40:00,43.46,43.46,43.43,43.44,23100.0,30.3897,30.3897,30.3688,30.3758,23100.0
2015-04-07 13:45:00,43.45,43.45,43.39,43.41,16400.0,30.3828,30.3828,30.3408,30.3548,16400.0
2015-04-07 13:50:00,43.41,43.41,43.38,43.38,14300.0,30.3548,30.3548,30.3338,30.3338,14300.0
2015-04-07 13:55:00,43.37,43.41,43.37,43.4,41300.0,30.3268,30.3548,30.3268,30.3478,41300.0
2015-04-07 14:00:00,43.4,43.44,43.4,43.44,16800.0,30.3478,30.3758,30.3478,30.3758,16800.0
2015-04-07 14:05:00,43.43,43.47,43.43,43.46,18300.0,30.3688,30.3967,30.3688,30.3897,18300.0
2015-04-07 14:10:00,43.45,43.48,43.45,43.48,18600.0,30.3828,30.4037,30.3828,30.4037,18600.0
2015-04-07 14:15:00,43.47,43.5,43.47,43.49,25600.0,30.3967,30.4177,30.3967,30.4107,25600.0
2015-04-07 14:20:00,43.5,43.5,43.46,43.48,41400.0,30.4177,30.4177,30.3897,30.4037,41400.0
2015-04-07 14:25:00,43.49,43.49,43.47,43.49,17300.0,30.4107,30.4107,30.3967,30.4107,17300.0
2015-04-07 14:30:00,43.5,43.5,43.49,43.5,12400.0,30.4177,30.4177,30.4107,30.4177,12400.0
2015-04-07 14:35:00,43.5,43.52,43.49,43.52,24400.0,30.4177,30.4317,30.4107,30.4317,24400.0
2015-04-07 14:40:00,43.51,43.53,43.51,43.53,7600.0,30.4247,30.4387,30.4247,30.4387,7600.0
2015-04-07 14:45:00,43.53,43.54,43.52,43.54,11000.0,30.4387,30.4457,30.4317,30.4457,11000.0
2015-04-07 14:50:00,43.54,43.54,43.5,43.54,52100.0,30.4457,30.4457,30.4177,30.4457,52100.0
2015-04-07 14:55:00,43.54,43.54,43.5,43.51,42600.0,30.4457,30.4457,30.4177,30.4247,42600.0
2015-04-07 15:00:00,43.5,43.52,43.49,43.5,50800.0,30.4177,30.4317,30.4107,30.4177,50800.0
2015-04-07 15:05:00,43.5,43.53,43.49,43.52,52400.0,30.4177,30.4387,30.4107,30.4317,52400.0
2015-04-07 15:10:00,43.51,43.51,43.47,43.48,37600.0,30.4247,30.4247,30.3967,30.4037,37600.0
2015-04-07 15:15:00,43.47,43.48,43.46,43.48,104100.0,30.3967,30.4037,30.3897,30.4037,104100.0
2015-04-07 15:20:00,43.47,43.48,43.42,43.43,84400.0,30.3967,30.4037,30.3618,30.3688,84400.0
2015-04-07 15:25:00,43.43,43.47,43.42,43.47,72900.0,30.3688,30.3967,30.3618,30.3967,72900.0
2015-04-07 15:30:00,43.47,43.47,43.44,43.45,110300.0,30.3967,30.3967,30.3758,30.3828,110300.0
2015-04-07 15:35:00,43.44,43.45,43.39,43.4,114600.0,30.3758,30.3828,30.3408,30.3478,114600.0
2015-04-07 15:40:00,43.39,43.4,43.35,43.39,70500.0,30.3408,30.3478,30.3128,30.3408,70500.0
2015-04-07 15:45:00,43.4,43.41,43.38,43.39,113500.0,30.3478,30.3548,30.3338,30.3408,113500.0
2015-04-07 15:50:00,43.39,43.4,43.35,43.37,146600.0,30.3408,30.3478,30.3128,30.3268,146600.0
2015-04-07 15:55:00,43.37,43.38,43.34,43.34,186700.0,30.3268,30.3338,30.3058,30.3058,186700.0
2015-04-08 09:30:00,43.37,43.57,43.37,43.47,107600.0,30.3268,30.4667,30.3268,30.3967,107600.0
2015-04-08 09:35:00,43.47,43.49,43.41,43.43,35600.0,30.3967,30.4107,30.3548,30.3688,35600.0
2015-04-08 09:40:00,43.43,43.44,43.32,43.35,53600.0,30.3688,30.3758,30.2919,30.3128,53600.0
2015-04-08 09:45:00,43.36,43.51,43.36,43.51,49900.0,30.3198,30.4247,30.3198,30.4247,49900.0
2015-04-08 09:50:00,43.51,43.62,43.49,43.56,69200.0,30.4247,30.5016,30.4107,30.4597,69200.0
2015-04-08 09:55:00,43.56,43.56,43.47,43.48,71100.0,30.4597,30.4597,30.3967,30.4037,71100.0
2015-04-08 10:00:00,43.48,43.49,43.43,43.48,75800.0,30.4037,30.4107,30.3688,30.4037,75800.0
2015-04-08 10:05:00,43.48,43.55,43.47,43.51,33700.0,30.4037,30.4527,30.3967,30.4247,33700.0
2015-04-08 10:10:00,43.51,43.54,43.49,43.52,28500.0,30.4247,30.4457,30.4107,30.4317,28500.0
2015-04-08 10:15:00,43.52,43.55,43.47,43.48,25100.0,30.4317,30.4527,30.3967,30.4037,25100.0
2015-04-08 10:20:00,43.46,43.5,43.46,43.5,31000.0,30.3897,30.4177,30.3897,30.4177,31000.0
2015-04-08 10:25:00,43.5,43.52,43.49,43.49,33700.0,30.4177,30.4317,30.4107,30.4107,33700.0
2015-04-08 10:30:00,43.48,43.53,43.47,43.52,36500.0,30.4037,30.4387,30.3967,30.4317,36500.0
2015-04-08 10:35:00,43.52,43.52,43.44,43.44,53200.0,30.4317,30.4317,30.3758,30.3758,53200.0
2015-04-08 10:40:00,43.43,43.44,43.33,43.39,45700.0,30.3688,30.3758,30.2988,30.3408,45700.0
2015-04-08 10:45:00,43.38,43.39,43.33,43.37,29100.0,30.3338,30.3408,30.2988,30.3268,29100.0
2015-04-08 10:50:00,43.37,43.41,43.37,43.39,20200.0,30.3268,30.3548,30.3268,30.3408,20200.0
2015-04-08 10:55:00,43.4,43.41,43.37,43.39,20200.0,30.3478,30.3548,30.3268,30.3408,20200.0
2015-04-08 11:00:00,43.39,43.43,43.36,43.41,28000.0,30.3408,30.3688,30.3198,30.3548,28000.0
2015-04-08 11:05:00,43.41,43.44,43.39,43.43,24000.0,30.3548,30.3758,30.3408,30.3688,24000.0
2015-04-08 11:10:00,43.43,43.44,43.38,43.39,57500.0,30.3688,30.3758,30.3338,30.3408,57500.0
2015-04-08 11:15:00,43.39,43.47,43.39,43.46,49600.0,30.3408,30.3967,30.3408,30.3897,49600.0
2015-04-08 11:20:00,43.46,43.46,43.42,43.43,28900.0,30.3897,30.3897,30.3618,30.3688,28900.0
2015-04-08 11:25:00,43.43,43.44,43.4,43.43,25600.0,30.3688,30.3758,30.3478,30.3688,25600.0
2015-04-08 11:30:00,43.44,43.44,43.37,43.38,29000.0,30.3758,30.3758,30.3268,30.3338,29000.0
2015-04-08 11:35:00,43.37,43.42,43.37,43.42,27500.0,30.3268,30.3618,30.3268,30.3618,27500.0
2015-04-08 11:40:00,43.41,43.45,43.4,43.45,28400.0,30.3548,30.3828,30.3478,30.3828,28400.0
2015-04-08 11:45:00,43.45,43.46,43.44,43.44,22900.0,30.3828,30.3897,30.3758,30.3758,22900.0
2015-04-08 11:50:00,43.44,43.46,43.44,43.45,19500.0,30.3758,30.3897,30.3758,30.3828,19500.0
2015-04-08 11:55:00,43.45,43.46,43.44,43.45,14600.0,30.3828,30.3897,30.3758,30.3828,14600.0
2015-04-08 12:00:00,43.46,43.49,43.43,43.43,31300.0,30.3897,30.4107,30.3688,30.3688,31300.0
2015-04-08 12:05:00,43.44,43.46,43.43,43.44,21600.0,30.3758,30.3897,30.3688,30.3758,21600.0
2015-04-08 12:10:00,43.44,43.45,43.43,43.44,12600.0,30.3758,30.3828,30.3688,30.3758,12600.0
2015-04-08 12:15:00,43.44,43.44,43.41,43.44,26000.0,30.3758,30.3758,30.3548,30.3758,26000.0
2015-04-08 12:20:00,43.44,43.44,43.41,43.41,17600.0,30.3758,30.3758,30.3548,30.3548,17600.0
2015-04-08 12:25:00,43.41,43.42,43.4,43.41,18200.0,30.3548,30.3618,30.3478,30.3548,18200.0
2015-04-08 12:30:00,43.41,43.42,43.39,43.41,15900.0,30.3548,30.3618,30.3408,30.3548,15900.0
2015-04-08 12:35:00,43.41,43.43,43.41,43.43,31700.0,30.3548,30.3688,30.3548,30.3688,31700.0
2015-04-08 12:40:00,43.43,43.44,43.42,43.43,20000.0,30.3688,30.3758,30.3618,30.3688,20000.0
2015-04-08 12:45:00,43.43,43.45,43.42,43.43,15100.0,30.3688,30.3828,30.3618,30.3688,15100.0
2015-04-08 12:50:00,43.44,43.44,43.39,43.4,19600.0,30.3758,30.3758,30.3408,30.3478,19600.0
2015-04-08 12:55:00,43.4,43.43,43.39,43.41,22700.0,30.3478,30.3688,30.3408,30.3548,22700.0
2015-04-08 13:00:00,43.41,43.42,43.39,43.39,16000.0,30.3548,30.3618,30.3408,30.3408,16000.0
2015-04-08 13:05:00,43.4,43.42,43.39,43.42,11700.0,30.3478,30.3618,30.3408,30.3618,11700.0
2015-04-08 13:10:00,43.42,43.43,43.37,43.37,16300.0,30.3618,30.3688,30.3268,30.3268,16300.0
2015-04-08 13:15:00,43.37,43.38,43.33,43.35,32000.0,30.3268,30.3338,30.2988,30.3128,32000.0
2015-04-08 13:20:00,43.36,43.38,43.36,43.36,13300.0,30.3198,30.3338,30.3198,30.3198,13300.0
2015-04-08 13:25:00,43.37,43.39,43.36,43.37,8100.0,30.3268,30.3408,30.3198,30.3268,8100.0
2015-04-08 13:30:00,43.37,43.39,43.36,43.38,9600.0,30.3268,30.3408,30.3198,30.3338,9600.0
2015-04-08 13:35:00,43.39,43.39,43.37,43.39,12000.0,30.3408,30.3408,30.3268,30.3408,12000.0
2015-04-08 13:40:00,43.38,43.39,43.36,43.38,19100.0,30.3338,30.3408,30.3198,30.3338,19100.0
2015-04-08 13:45:00,43.38,43.4,43.38,43.4,12100.0,30.3338,30.3478,30.3338,30.3478,12100.0
2015-04-08 13:50:00,43.4,43.44,43.38,43.44,19400.0,30.3478,30.3758,30.3338,30.3758,19400.0
2015-04-08 13:55:00,43.43,43.44,43.4,43.44,13900.0,30.3688,30.3758,30.3478,30.3758,13900.0
2015-04-08 14:00:00,43.44,43.45,43.33,43.39,61900.0,30.3758,30.3828,30.2988,30.3408,61900.0
2015-04-08 14:05:00,43.4,43.44,43.3,43.32,45600.0,30.3478,30.3758,30.2779,30.2919,45600.0
2015-04-08 14:10:00,43.31,43.45,43.31,43.44,61200.0,30.2849,30.3828,30.2849,30.3758,61200.0
2015-04-08 14:15:00,43.45,43.54,43.44,43.47,50400.0,30.3828,30.4457,30.3758,30.3967,50400.0
2015-04-08 14:20:00,43.47,43.55,43.47,43.51,40700.0,30.3967,30.4527,30.3967,30.4247,40700.0
2015-04-08 14:25:00,43.51,43.52,43.48,43.5,24000.0,30.4247,30.4317,30.4037,30.4177,24000.0
2015-04-08 14:30:00,43.5,43.51,43.47,43.51,17000.0,30.4177,30.4247,30.3967,30.4247,17000.0
2015-04-08 14:35:00,43.51,43.52,43.47,43.5,25900.0,30.4247,30.4317,30.3967,30.4177,25900.0
2015-04-08 14:40:00,43.49,43.49,43.43,43.47,35500.0,30.4107,30.4107,30.3688,30.3967,35500.0
2015-04-08 14:45:00,43.47,43.49,43.46,43.49,18500.0,30.3967,30.4107,30.3897,30.4107,18500.0
2015-04-08 14:50:00,43.49,43.5,43.41,43.42,33900.0,30.4107,30.4177,30.3548,30.3618,33900.0
2015-04-08 14:55:00,43.41,43.43,43.39,43.42,20600.0,30.3548,30.3688,30.3408,30.3618,20600.0
2015-04-08 15:00:00,43.43,43.47,43.4,43.47,34600.0,30.3688,30.3967,30.3478,30.3967,34600.0
2015-04-08 15:05:00,43.47,43.47,43.43,43.45,22800.0,30.3967,30.3967,30.3688,30.3828,22800.0
2015-04-08 15:10:00,43.44,43.46,43.42,43.43,57700.0,30.3758,30.3897,30.3618,30.3688,57700.0
2015-04-08 15:15:00,43.42,43.48,43.42,43.45,65600.0,30.3618,30.4037,30.3618,30.3828,65600.0
2015-04-08 15:20:00,43.45,43.46,43.39,43.41,42400.0,30.3828,30.3897,30.3408,30.3548,42400.0
2015-04-08 15:25:00,43.41,43.44,43.4,43.4,43200.0,30.3548,30.3758,30.3478,30.3478,43200.0
2015-04-08 15:30:00,43.41,43.41,43.37,43.39,70500.0,30.3548,30.3548,30.3268,30.3408,70500.0
2015-04-08 15:35:00,43.39,43.41,43.38,43.41,64600.0,30.3408,30.3548,30.3338,30.3548,64600.0
2015-04-08 15:40:00,43.41,43.44,43.38,43.4,111500.0,30.3548,30.3758,30.3338,30.3478,111500.0
2015-04-08 15:45:00,43.4,43.41,43.35,43.36,120800.0,30.3478,30.3548,30.3128,30.3198,120800.0
2015-04-08 15:50:00,43.36,43.4,43.35,43.4,105000.0,30.3198,30.3478,30.3128,30.3478,105000.0
2015-04-08 15:55:00,43.4,43.42,43.36,43.41,256300.0,30.3478,30.3618,30.3198,30.3548,256300.0
2015-04-09 09:30:00,43.28,43.45,43.28,43.42,70600.0,30.2639,30.3828,30.2639,30.3618,70600.0
2015-04-09 09:35:00,43.43,43.49,43.4,43.46,27500.0,30.3688,30.4107,30.3478,30.3897,27500.0
2015-04-09 09:40:00,43.45,43.45,43.35,43.35,22700.0,30.3828,30.3828,30.3128,30.3128,22700.0
2015-04-09 09:45:00,43.35,43.43,43.34,43.41,33100.0,30.3128,30.3688,30.3058,30.3548,33100.0
2015-04-09 09:50:00,43.41,43.41,43.29,43.29,40800.0,30.3548,30.3548,30.2709,30.2709,40800.0
2015-04-09 09:55:00,43.29,43.31,43.27,43.27,24800.0,30.2709,30.2849,30.2569,30.2569,24800.0
2015-04-09 10:00:00,43.28,43.41,43.28,43.34,35200.0,30.2639,30.3548,30.2639,30.3058,35200.0
2015-04-09 10:05:00,43.34,43.34,43.28,43.32,43700.0,30.3058,30.3058,30.2639,30.2919,43700.0
2015-04-09 10:10:00,43.32,43.37,43.28,43.36,66000.0,30.2919,30.3268,30.2639,30.3198,66000.0
2015-04-09 10:15:00,43.36,43.38,43.33,43.37,48300.0,30.3198,30.3338,30.2988,30.3268,48300.0
2015-04-09 10:20:00,43.36,43.39,43.32,43.33,45400.0,30.3198,30.3408,30.2919,30.2988,45400.0
2015-04-09 10:25:00,43.32,43.39,43.32,43.38,49800.0,30.2919,30.3408,30.2919,30.3338,49800.0
2015-04-09 10:30:00,43.38,43.38,43.32,43.34,29900.0,30.3338,30.3338,30.2919,30.3058,29900.0
2015-04-09 10:35:00,43.35,43.36,43.31,43.33,25300.0,30.3128,30.3198,30.2849,30.2988,25300.0
2015-04-09 10:40:00,43.34,43.34,43.23,43.25,31200.0,30.3058,30.3058,30.2289,30.2429,31200.0
2015-04-09 10:45:00,43.25,43.25,43.18,43.2,32200.0,30.2429,30.2429,30.194,30.2079,32200.0
2015-04-09 10:50:00,43.21,43.23,43.18,43.19,26900.0,30.2149,30.2289,30.194,30.2009,26900.0
2015-04-09 10:55:00,43.19,43.25,43.17,43.25,27500.0,30.2009,30.2429,30.187,30.2429,27500.0
2015-04-09 11:00:00,43.24,43.25,43.18,43.21,26300.0,30.2359,30.2429,30.194,30.2149,26300.0
2015-04-09 11:05:00,43.21,43.22,43.2,43.21,19500.0,30.2149,30.2219,30.2079,30.2149,19500.0
2015-04-09 11:10:00,43.2,43.23,43.19,43.22,29100.0,30.2079,30.2289,30.2009,30.2219,29100.0
2015-04-09 11:15:00,43.23,43.23,43.16,43.18,33400.0,30.2289,30.2289,30.18,30.194,33400.0
2015-04-09 11:20:00,43.17,43.17,43.11,43.16,35600.0,30.187,30.187,30.145,30.18,35600.0
2015-04-09 11:25:00,43.16,43.2,43.15,43.19,26500.0,30.18,30.2079,30.173,30.2009,26500.0
2015-04-09 11:30:00,43.19,43.24,43.18,43.24,27400.0,30.2009,30.2359,30.194,30.2359,27400.0
2015-04-09 11:35:00,43.24,43.27,43.22,43.23,31200.0,30.2359,30.2569,30.2219,30.2289,31200.0
2015-04-09 11:40:00,43.23,43.26,43.21,43.25,27800.0,30.2289,30.2499,30.2149,30.2429,27800.0
2015-04-09 11:45:00,43.26,43.28,43.24,43.25,21100.0,30.2499,30.2639,30.2359,30.2429,21100.0
2015-04-09 11:50:00,43.25,43.26,43.22,43.23,20100.0,30.2429,30.2499,30.2219,30.2289,20100.0
2015-04-09 11:55:00,43.23,43.25,43.22,43.24,24700.0,30.2289,30.2429,30.2219,30.2359,24700.0
2015-04-09 12:00:00,43.24,43.24,43.22,43.24,22400.0,30.2359,30.2359,30.2219,30.2359,22400.0
2015-04-09 12:05:00,43.24,43.24,43.23,43.24,16200.0,30.2359,30.2359,30.2289,30.2359,16200.0
2015-04-09 12:10:00,43.24,43.25,43.23,43.24,20600.0,30.2359,30.2429,30.2289,30.2359,20600.0
2015-04-09 12:15:00,43.24,43.25,43.23,43.23,23900.0,30.2359,30.2429,30.2289,30.2289,23900.0
2015-04-09 12:20:00,43.23,43.28,43.22,43.27,51600.0,30.2289,30.2639,30.2219,30.2569,51600.0
2015-04-09 12:25:00,43.28,43.28,43.25,43.25,46500.0,30.2639,30.2639,30.2429,30.2429,46500.0
2015-04-09 12:30:00,43.25,43.26,43.24,43.26,33500.0,30.2429,30.2499,30.2359,30.2499,33500.0
2015-04-09 12:35:00,43.25,43.26,43.23,43.25,45300.0,30.2429,30.2499,30.2289,30.2429,45300.0
2015-04-09 12:40:00,43.25,43.25,43.21,43.21,29300.0,30.2429,30.2429,30.2149,30.2149,29300.0
2015-04-09 12:45:00,43.21,43.23,43.21,43.23,21900.0,30.2149,30.2289,30.2149,30.2289,21900.0
2015-04-09 12:50:00,43.22,43.28,43.22,43.28,45200.0,30.2219,30.2639,30.2219,30.2639,45200.0
2015-04-09 12:55:00,43.28,43.29,43.25,43.26,28600.0,30.2639,30.2709,30.2429,30.2499,28600.0
2015-04-09 13:00:00,43.26,43.27,43.24,43.26,43100.0,30.2499,30.2569,30.2359,30.2499,43100.0
2015-04-09 13:05:00,43.26,43.31,43.25,43.31,59900.0,30.2499,30.2849,30.2429,30.2849,59900.0
2015-04-09 13:10:00,43.32,43.38,43.31,43.35,66600.0,30.2919,30.3338,30.2849,30.3128,66600.0
2015-04-09 13:15:00,43.35,43.38,43.34,43.38,23200.0,30.3128,30.3338,30.3058,30.3338,23200.0
2015-04-09 13:20:00,43.38,43.42,43.37,43.4,54100.0,30.3338,30.3618,30.3268,30.3478,54100.0
2015-04-09 13:25:00,43.4,43.43,43.39,43.42,36400.0,30.3478,30.3688,30.3408,30.3618,36400.0
2015-04-09 13:30:00,43.41,43.42,43.39,43.4,30400.0,30.3548,30.3618,30.3408,30.3478,30400.0
2015-04-09 13:35:00,43.41,43.41,43.35,43.35,45600.0,30.3548,30.3548,30.3128,30.3128,45600.0
2015-04-09 13:40:00,43.35,43.35,43.33,43.34,24800.0,30.3128,30.3128,30.2988,30.3058,24800.0
2015-04-09 13:45:00,43.34,43.36,43.33,43.35,13900.0,30.3058,30.3198,30.2988,30.3128,13900.0
2015-04-09 13:50:00,43.36,43.37,43.33,43.34,25900.0,30.3198,30.3268,30.2988,30.3058,25900.0
2015-04-09 13:55:00,43.33,43.34,43.32,43.33,22000.0,30.2988,30.3058,30.2919,30.2988,22000.0
2015-04-09 14:00:00,43.33,43.35,43.32,43.35,32900.0,30.2988,30.3128,30.2919,30.3128,32900.0
2015-04-09 14:05:00,43.35,43.37,43.34,43.37,22000.0,30.3128,30.3268,30.3058,30.3268,22000.0
2015-04-09 14:10:00,43.37,43.38,43.36,43.37,31900.0,30.3268,30.3338,30.3198,30.3268,31900.0
2015-04-09 14:15:00,43.38,43.38,43.36,43.38,18200.0,30.3338,30.3338,30.3198,30.3338,18200.0
2015-04-09 14:20:00,43.38,43.38,43.33,43.34,45700.0,30.3338,30.3338,30.2988,30.3058,45700.0
2015-04-09 14:25:00,43.34,43.35,43.29,43.3,81300.0,30.3058,30.3128,30.2709,30.2779,81300.0
2015-04-09 14:30:00,43.31,43.32,43.29,43.31,33100.0,30.2849,30.2919,30.2709,30.2849,33100.0
2015-04-09 14:35:00,43.31,43.37,43.3,43.37,38100.0,30.2849,30.3268,30.2779,30.3268,38100.0
2015-04-09 14:40:00,43.37,43.38,43.34,43.35,35300.0,30.3268,30.3338,30.3058,30.3128,35300.0
2015-04-09 14:45:00,43.35,43.35,43.34,43.34,20800.0,30.3128,30.3128,30.3058,30.3058,20800.0
2015-04-09 14:50:00,43.34,43.35,43.33,43.34,35400.0,30.3058,30.3128,30.2988,30.3058,35400.0
2015-04-09 14:55:00,43.34,43.4,43.34,43.4,40400.0,30.3058,30.3478,30.3058,30.3478,40400.0
2015-04-09 15:00:00,43.4,43.48,43.39,43.46,61000.0,30.3478,30.4037,30.3408,30.3897,61000.0
2015-04-09 15:05:00,43.45,43.46,43.41,43.42,33700.0,30.3828,30.3897,30.3548,30.3618,33700.0
2015-04-09 15:10:00,43.42,43.56,43.42,43.54,77100.0,30.3618,30.4597,30.3618,30.4457,77100.0
2015-04-09 15:15:00,43.55,43.55,43.5,43.52,30700.0,30.4527,30.4527,30.4177,30.4317,30700.0
2015-04-09 15:20:00,43.51,43.52,43.48,43.5,32600.0,30.4247,30.4317,30.4037,30.4177,32600.0
2015-04-09 15:25:00,43.5,43.56,43.48,43.56,61200.0,30.4177,30.4597,30.4037,30.4597,61200.0
2015-04-09 15:30:00,43.57,43.58,43.49,43.5,36800.0,30.4667,30.4737,30.4107,30.4177,36800.0
2015-04-09 15:35:00,43.5,43.5,43.48,43.5,38500.0,30.4177,30.4177,30.4037,30.4177,38500.0
2015-04-09 15:40:00,43.51,43.53,43.5,43.52,42500.0,30.4247,30.4387,30.4177,30.4317,42500.0
2015-04-09 15:45:00,43.51,43.54,43.49,43.53,103300.0,30.4247,30.4457,30.4107,30.4387,103300.0
2015-04-09 15:50:00,43.53,43.58,43.53,43.57,83700.0,30.4387,30.4737,30.4387,30.4667,83700.0
2015-04-09 15:55:00,43.57,43.59,43.55,43.57,254700.0,30.4667,30.4807,30.4527,30.4667,254700.0
2015-04-10 09:30:00,43.5,43.52,43.31,43.31,127700.0,30.4177,30.4317,30.2849,30.2849,127700.0
2015-04-10 09:35:00,43.33,43.44,43.31,43.42,49000.0,30.2988,30.3758,30.2849,30.3618,49000.0
2015-04-10 09:40:00,43.42,43.48,43.4,43.47,30100.0,30.3618,30.4037,30.3478,30.3967,30100.0
2015-04-10 09:45:00,43.46,43.56,43.46,43.55,44400.0,30.3897,30.4597,30.3897,30.4527,44400.0
2015-04-10 09:50:00,43.56,43.58,43.54,43.56,42900.0,30.4597,30.4737,30.4457,30.4597,42900.0
2015-04-10 09:55:00,43.56,43.58,43.53,43.54,24800.0,30.4597,30.4737,30.4387,30.4457,24800.0
2015-04-10 10:00:00,43.54,43.56,43.5,43.54,46900.0,30.4457,30.4597,30.4177,30.4457,46900.0
2015-04-10 10:05:00,43.54,43.56,43.49,43.56,31500.0,30.4457,30.4597,30.4107,30.4597,31500.0
2015-04-10 10:10:00,43.56,43.6,43.54,43.59,54100.0,30.4597,30.4876,30.4457,30.4807,54100.0
2015-04-10 10:15:00,43.59,43.62,43.57,43.57,53300.0,30.4807,30.5016,30.4667,30.4667,53300.0
2015-04-10 10:20:00,43.57,43.58,43.53,43.55,20100.0,30.4667,30.4737,30.4387,30.4527,20100.0
2015-04-10 10:25:00,43.55,43.56,43.51,43.55,17500.0,30.4527,30.4597,30.4247,30.4527,17500.0
2015-04-10 10:30:00,43.55,43.58,43.54,43.55,19800.0,30.4527,30.4737,30.4457,30.4527,19800.0
2015-04-10 10:35:00,43.55,43.6,43.54,43.59,23000.0,30.4527,30.4876,30.4457,30.4807,23000.0
2015-04-10 10:40:00,43.58,43.59,43.54,43.56,45300.0,30.4737,30.4807,30.4457,30.4597,45300.0
2015-04-10 10:45:00,43.57,43.58,43.55,43.58,136700.0,30.4667,30.4737,30.4527,30.4737,136700.0
2015-04-10 10:50:00,43.58,43.64,43.58,43.6,44800.0,30.4737,30.5156,30.4737,30.4876,44800.0
2015-04-10 10:55:00,43.6,43.63,43.59,43.63,30500.0,30.4876,30.5086,30.4807,30.5086,30500.0
2015-04-10 11:00:00,43.62,43.63,43.6,43.61,27900.0,30.5016,30.5086,30.4876,30.4946,27900.0
2015-04-10 11:05:00,43.6,43.61,43.58,43.58,8500.0,30.4876,30.4946,30.4737,30.4737,8500.0
2015-04-10 11:10:00,43.58,43.61,43.57,43.61,132300.0,30.4737,30.4946,30.4667,30.4946,132300.0
2015-04-10 11:15:00,43.61,43.63,43.6,43.62,20000.0,30.4946,30.5086,30.4876,30.5016,20000.0
2015-04-10 11:20:00,43.62,43.66,43.61,43.65,24500.0,30.5016,30.5296,30.4946,30.5226,24500.0
2015-04-10 11:25:00,43.64,43.68,43.64,43.67,33400.0,30.5156,30.5436,30.5156,30.5366,33400.0
2015-04-10 11:30:00,43.66,43.68,43.64,43.67,21600.0,30.5296,30.5436,30.5156,30.5366,21600.0
2015-04-10 11:35:00,43.67,43.68,43.65,43.66,12100.0,30.5366,30.5436,30.5226,30.5296,12100.0
2015-04-10 11:40:00,43.66,43.66,43.64,43.65,11800.0,30.5296,30.5296,30.5156,30.5226,11800.0
2015-04-10 11:45:00,43.65,43.65,43.61,43.62,33300.0,30.5226,30.5226,30.4946,30.5016,33300.0
2015-04-10 11:50:00,43.61,43.63,43.61,43.62,33300.0,30.4946,30.5086,30.4946,30.5016,33300.0
2015-04-10 11:55:00,43.61,43.62,43.61,43.61,23700.0,30.4946,30.5016,30.4946,30.4946,23700.0
2015-04-10 12:00:00,43.61,43.62,43.6,43.61,26200.0,30.4946,30.5016,30.4876,30.4946,26200.0
2015-04-10 12:05:00,43.6,43.61,43.59,43.59,25100.0,30.4876,30.4946,30.4807,30.4807,25100.0
2015-04-10 12:10:00,43.6,43.6,43.58,43.58,82800.0,30.4876,30.4876,30.4737,30.4737,82800.0
2015-04-10 12:15:00,43.58,43.59,43.57,43.59,43800.0,30.4737,30.4807,30.4667,30.4807,43800.0
2015-04-10 12:20:00,43.59,43.62,43.58,43.61,66500.0,30.4807,30.5016,30.4737,30.4946,66500.0
2015-04-10 12:25:00,43.61,43.62,43.59,43.62,47200.0,30.4946,30.5016,30.4807,30.5016,47200.0
2015-04-10 12:30:00,43.61,43.63,43.6,43.63,53600.0,30.4946,30.5086,30.4876,30.5086,53600.0
2015-04-10 12:35:00,43.62,43.63,43.62,43.63,6600.0,30.5016,30.5086,30.5016,30.5086,6600.0
2015-04-10 12:40:00,43.62,43.64,43.61,43.63,15500.0,30.5016,30.5156,30.4946,30.5086,15500.0
2015-04-10 12:45:00,43.64,43.64,43.61,43.62,17400.0,30.5156,30.5156,30.4946,30.5016,17400.0
2015-04-10 12:50:00,43.62,43.64,43.61,43.62,10200.0,30.5016,30.5156,30.4946,30.5016,10200.0
2015-04-10 12:55:00,43.63,43.64,43.62,43.64,7700.0,30.5086,30.5156,30.5016,30.5156,7700.0
2015-04-10 13:00:00,43.64,43.64,43.63,43.63,19100.0,30.5156,30.5156,30.5086,30.5086,19100.0
2015-04-10 13:05:00,43.64,43.64,43.63,43.63,10100.0,30.5156,30.5156,30.5086,30.5086,10100.0
2015-04-10 13:10:00,43.63,43.64,43.62,43.62,25300.0,30.5086,30.5156,30.5016,30.5016,25300.0
2015-04-10 13:15:00,43.62,43.63,43.61,43.62,53800.0,30.5016,30.5086,30.4946,30.5016,53800.0
2015-04-10 13:20:00,43.61,43.62,43.6,43.61,29900.0,30.4946,30.5016,30.4876,30.4946,29900.0
2015-04-10 13:25:00,43.61,43.62,43.6,43.62,48800.0,30.4946,30.5016,30.4876,30.5016,48800.0
2015-04-10 13:30:00,43.61,43.63,43.61,43.62,25700.0,30.4946,30.5086,30.4946,30.5016,25700.0
2015-04-10 13:35:00,43.62,43.64,43.62,43.63,12500.0,30.5016,30.5156,30.5016,30.5086,12500.0
2015-04-10 13:40:00,43.63,43.64,43.62,43.64,20400.0,30.5086,30.5156,30.5016,30.5156,20400.0
2015-04-10 13:45:00,43.64,43.66,43.63,43.66,28400.0,30.5156,30.5296,30.5086,30.5296,28400.0
2015-04-10 13:50:00,43.66,43.66,43.64,43.64,17200.0,30.5296,30.5296,30.5156,30.5156,17200.0
2015-04-10 13:55:00,43.64,43.65,43.63,43.65,24200.0,30.5156,30.5226,30.5086,30.5226,24200.0
2015-04-10 14:00:00,43.65,43.65,43.64,43.64,23000.0,30.5226,30.5226,30.5156,30.5156,23000.0
2015-04-10 14:05:00,43.65,43.66,43.64,43.66,33800.0,30.5226,30.5296,30.5156,30.5296,33800.0
2015-04-10 14:10:00,43.66,43.68,43.65,43.67,21400.0,30.5296,30.5436,30.5226,30.5366,21400.0
2015-04-10 14:15:00,43.68,43.68,43.65,43.66,24500.0,30.5436,30.5436,30.5226,30.5296,24500.0
2015-04-10 14:20:00,43.66,43.66,43.64,43.64,34500.0,30.5296,30.5296,30.5156,30.5156,34500.0
2015-04-10 14:25:00,43.64,43.66,43.64,43.65,33000.0,30.5156,30.5296,30.5156,30.5226,33000.0
2015-04-10 14:30:00,43.66,43.66,43.63,43.64,42800.0,30.5296,30.5296,30.5086,30.5156,42800.0
2015-04-10 14:35:00,43.65,43.66,43.64,43.66,49900.0,30.5226,30.5296,30.5156,30.5296,49900.0
2015-04-10 14:40:00,43.66,43.67,43.65,43.67,18600.0,30.5296,30.5366,30.5226,30.5366,18600.0
2015-04-10 14:45:00,43.66,43.68,43.66,43.67,19400.0,30.5296,30.5436,30.5296,30.5366,19400.0
2015-04-10 14:50:00,43.67,43.68,43.66,43.67,35400.0,30.5366,30.5436,30.5296,30.5366,35400.0
2015-04-10 14:55:00,43.68,43.71,43.67,43.71,75600.0,30.5436,30.5646,30.5366,30.5646,75600.0
2015-04-10 15:00:00,43.7,43.73,43.7,43.71,60500.0,30.5576,30.5785,30.5576,30.5646,60500.0
2015-04-10 15:05:00,43.71,43.71,43.7,43.71,18800.0,30.5646,30.5646,30.5576,30.5646,18800.0
2015-04-10 15:10:00,43.71,43.73,43.7,43.73,33900.0,30.5646,30.5785,30.5576,30.5785,33900.0
2015-04-10 15:15:00,43.73,43.73,43.72,43.73,101300.0,30.5785,30.5785,30.5716,30.5785,101300.0
2015-04-10 15:20:00,43.72,43.74,43.72,43.74,84000.0,30.5716,30.5855,30.5716,30.5855,84000.0
2015-04-10 15:25:00,43.73,43.74,43.71,43.73,149900.0,30.5785,30.5855,30.5646,30.5785,149900.0
2015-04-10 15:30:00,43.73,43.74,43.7,43.73,129300.0,30.5785,30.5855,30.5576,30.5785,129300.0
2015-04-10 15:35:00,43.73,43.75,43.73,43.74,54000.0,30.5785,30.5925,30.5785,30.5855,54000.0
2015-04-10 15:40:00,43.74,43.76,43.73,43.73,76500.0,30.5855,30.5995,30.5785,30.5785,76500.0
2015-04-10 15:45:00,43.74,43.76,43.73,43.76,115700.0,30.5855,30.5995,30.5785,30.5995,115700.0
2015-04-10 15:50:00,43.75,43.76,43.75,43.76,81500.0,30.5925,30.5995,30.5925,30.5995,81500.0
2015-04-10 15:55:00,43.76,43.76,43.75,43.76,167100.0,30.5995,30.5995,30.5925,30.5995,167100.0
2015-04-13 09:30:00,43.81,43.84,43.66,43.79,88800.0,30.6345,30.6555,30.5296,30.6205,88800.0
2015-04-13 09:35:00,43.8,43.88,43.79,43.88,69800.0,30.6275,30.6834,30.6205,30.6834,69800.0
2015-04-13 09:40:00,43.87,43.97,43.84,43.96,71200.0,30.6764,30.7464,30.6555,30.7394,71200.0
2015-04-13 09:45:00,43.96,43.98,43.92,43.92,66600.0,30.7394,30.7534,30.7114,30.7114,66600.0
2015-04-13 09:50:00,43.92,43.97,43.9,43.96,58200.0,30.7114,30.7464,30.6974,30.7394,58200.0
2015-04-13 09:55:00,43.96,44.02,43.96,43.99,67000.0,30.7394,30.7813,30.7394,30.7604,67000.0
2015-04-13 10:00:00,43.98,44.0,43.95,43.96,38400.0,30.7534,30.7673,30.7324,30.7394,38400.0
2015-04-13 10:05:00,43.97,44.0,43.96,44.0,42700.0,30.7464,30.7673,30.7394,30.7673,42700.0
2015-04-13 10:10:00,44.0,44.07,43.99,44.06,83600.0,30.7673,30.8163,30.7604,30.8093,83600.0
2015-04-13 10:15:00,44.06,44.06,43.99,44.01,117200.0,30.8093,30.8093,30.7604,30.7743,117200.0
2015-04-13 10:20:00,44.01,44.06,44.0,44.05,41000.0,30.7743,30.8093,30.7673,30.8023,41000.0
2015-04-13 10:25:00,44.05,44.06,44.04,44.04,19500.0,30.8023,30.8093,30.7953,30.7953,19500.0
2015-04-13 10:30:00,44.04,44.06,44.03,44.05,60500.0,30.7953,30.8093,30.7883,30.8023,60500.0
2015-04-13 10:35:00,44.05,44.06,44.04,44.05,43400.0,30.8023,30.8093,30.7953,30.8023,43400.0
2015-04-13 10:40:00,44.05,44.06,44.03,44.05,54700.0,30.8023,30.8093,30.7883,30.8023,54700.0
2015-04-13 10:45:00,44.05,44.06,44.04,44.06,23100.0,30.8023,30.8093,30.7953,30.8093,23100.0
2015-04-13 10:50:00,44.06,44.06,44.03,44.06,60000.0,30.8093,30.8093,30.7883,30.8093,60000.0
2015-04-13 10:55:00,44.05,44.09,44.04,44.05,42300.0,30.8023,30.8303,30.7953,30.8023,42300.0
2015-04-13 11:00:00,44.05,44.06,44.04,44.05,23200.0,30.8023,30.8093,30.7953,30.8023,23200.0
2015-04-13 11:05:00,44.05,44.08,44.04,44.08,26200.0,30.8023,30.8233,30.7953,30.8233,26200.0
2015-04-13 11:10:00,44.08,44.1,44.05,44.1,51500.0,30.8233,30.8373,30.8023,30.8373,51500.0
2015-04-13 11:15:00,44.09,44.1,44.08,44.09,27400.0,30.8303,30.8373,30.8233,30.8303,27400.0
2015-04-13 11:20:00,44.09,44.11,44.08,44.1,38600.0,30.8303,30.8443,30.8233,30.8373,38600.0
2015-04-13 11:25:00,44.1,44.14,44.09,44.09,61400.0,30.8373,30.8652,30.8303,30.8303,61400.0
2015-04-13 11:30:00,44.09,44.11,44.08,44.11,26600.0,30.8303,30.8443,30.8233,30.8443,26600.0
2015-04-13 11:35:00,44.11,44.15,44.1,44.11,30500.0,30.8443,30.8722,30.8373,30.8443,30500.0
2015-04-13 11:40:00,44.12,44.14,44.09,44.13,83700.0,30.8513,30.8652,30.8303,30.8583,83700.0
2015-04-13 11:45:00,44.13,44.13,44.09,44.11,58400.0,30.8583,30.8583,30.8303,30.8443,58400.0
2015-04-13 11:50:00,44.11,44.11,44.09,44.1,38800.0,30.8443,30.8443,30.8303,30.8373,38800.0
2015-04-13 11:55:00,44.11,44.18,44.1,44.14,83300.0,30.8443,30.8932,30.8373,30.8652,83300.0
2015-04-13 12:00:00,44.14,44.14,44.1,44.1,18900.0,30.8652,30.8652,30.8373,30.8373,18900.0
2015-04-13 12:05:00,44.11,44.12,44.09,44.11,30200.0,30.8443,30.8513,30.8303,30.8443,30200.0
2015-04-13 12:10:00,44.1,44.14,44.1,44.14,43800.0,30.8373,30.8652,30.8373,30.8652,43800.0
2015-04-13 12:15:00,44.13,44.15,44.12,44.12,31300.0,30.8583,30.8722,30.8513,30.8513,31300.0
2015-04-13 12:20:00,44.13,44.13,44.11,44.12,16700.0,30.8583,30.8583,30.8443,30.8513,16700.0
2015-04-13 12:25:00,44.12,44.12,44.1,44.11,25000.0,30.8513,30.8513,30.8373,30.8443,25000.0
2015-04-13 12:30:00,44.11,44.14,44.1,44.13,284400.0,30.8443,30.8652,30.8373,30.8583,284400.0
2015-04-13 12:35:00,44.14,44.16,44.13,44.15,45900.0,30.8652,30.8792,30.8583,30.8722,45900.0
2015-04-13 12:40:00,44.16,44.16,44.12,44.14,34800.0,30.8792,30.8792,30.8513,30.8652,34800.0
2015-04-13 12:45:00,44.13,44.14,44.12,44.12,33000.0,30.8583,30.8652,30.8513,30.8513,33000.0
2015-04-13 12:50:00,44.12,44.13,44.11,44.13,38300.0,30.8513,30.8583,30.8443,30.8583,38300.0
2015-04-13 12:55:00,44.13,44.15,44.12,44.15,13000.0,30.8583,30.8722,30.8513,30.8722,13000.0
2015-04-13 13:00:00,44.15,44.15,44.14,44.15,31900.0,30.8722,30.8722,30.8652,30.8722,31900.0
2015-04-13 13:05:00,44.15,44.16,44.14,44.16,98300.0,30.8722,30.8792,30.8652,30.8792,98300.0
2015-04-13 13:10:00,44.16,44.16,44.14,44.16,79600.0,30.8792,30.8792,30.8652,30.8792,79600.0
2015-04-13 13:15:00,44.15,44.16,44.14,44.16,44200.0,30.8722,30.8792,30.8652,30.8792,44200.0
2015-04-13 13:20:00,44.16,44.16,44.14,44.15,36300.0,30.8792,30.8792,30.8652,30.8722,36300.0
2015-04-13 13:25:00,44.15,44.15,44.14,44.15,29500.0,30.8722,30.8722,30.8652,30.8722,29500.0
2015-04-13 13:30:00,44.15,44.15,44.12,44.13,125900.0,30.8722,30.8722,30.8513,30.8583,125900.0
2015-04-13 13:35:00,44.13,44.16,44.12,44.16,76100.0,30.8583,30.8792,30.8513,30.8792,76100.0
2015-04-13 13:40:00,44.16,44.17,44.11,44.11,53000.0,30.8792,30.8862,30.8443,30.8443,53000.0
2015-04-13 13:45:00,44.11,44.15,44.11,44.14,42100.0,30.8443,30.8722,30.8443,30.8652,42100.0
2015-04-13 13:50:00,44.15,44.15,44.11,44.12,22500.0,30.8722,30.8722,30.8443,30.8513,22500.0
2015-04-13 13:55:00,44.12,44.16,44.11,44.15,56600.0,30.8513,30.8792,30.8443,30.8722,56600.0
2015-04-13 14:00:00,44.15,44.15,44.14,44.15,46900.0,30.8722,30.8722,30.8652,30.8722,46900.0
2015-04-13 14:05:00,44.14,44.15,44.13,44.14,240300.0,30.8652,30.8722,30.8583,30.8652,240300.0
2015-04-13 14:10:00,44.14,44.15,44.13,44.14,54300.0,30.8652,30.8722,30.8583,30.8652,54300.0
2015-04-13 14:15:00,44.13,44.14,44.08,44.08,28200.0,30.8583,30.8652,30.8233,30.8233,28200.0
2015-04-13 14:20:00,44.09,44.09,44.06,44.07,35800.0,30.8303,30.8303,30.8093,30.8163,35800.0
2015-04-13 14:25:00,44.07,44.08,44.06,44.07,24800.0,30.8163,30.8233,30.8093,30.8163,24800.0
2015-04-13 14:30:00,44.07,44.09,44.06,44.09,48100.0,30.8163,30.8303,30.8093,30.8303,48100.0
2015-04-13 14:35:00,44.09,44.12,44.08,44.12,45600.0,30.8303,30.8513,30.8233,30.8513,45600.0
2015-04-13 14:40:00,44.12,44.12,44.08,44.08,124600.0,30.8513,30.8513,30.8233,30.8233,124600.0
2015-04-13 14:45:00,44.08,44.09,44.05,44.05,124200.0,30.8233,30.8303,30.8023,30.8023,124200.0
2015-04-13 14:50:00,44.05,44.09,44.04,44.09,122800.0,30.8023,30.8303,30.7953,30.8303,122800.0
2015-04-13 14:55:00,44.09,44.11,44.08,44.11,35300.0,30.8303,30.8443,30.8233,30.8443,35300.0
2015-04-13 15:00:00,44.11,44.11,44.08,44.09,42600.0,30.8443,30.8443,30.8233,30.8303,42600.0
2015-04-13 15:05:00,44.09,44.14,44.08,44.13,63400.0,30.8303,30.8652,30.8233,30.8583,63400.0
2015-04-13 15:10:00,44.13,44.14,44.1,44.13,40600.0,30.8583,30.8652,30.8373,30.8583,40600.0
2015-04-13 15:15:00,44.13,44.14,44.1,44.1,36000.0,30.8583,30.8652,30.8373,30.8373,36000.0
2015-04-13 15:20:00,44.11,44.11,44.07,44.08,52100.0,30.8443,30.8443,30.8163,30.8233,52100.0
2015-04-13 15:25:00,44.08,44.09,44.07,44.07,68700.0,30.8233,30.8303,30.8163,30.8163,68700.0
2015-04-13 15:30:00,44.07,44.09,44.07,44.08,49700.0,30.8163,30.8303,30.8163,30.8233,49700.0
2015-04-13 15:35:00,44.08,44.09,44.08,44.09,39000.0,30.8233,30.8303,30.8233,30.8303,39000.0
2015-04-13 15:40:00,44.09,44.11,44.07,44.09,129600.0,30.8303,30.8443,30.8163,30.8303,129600.0
2015-04-13 15:45:00,44.09,44.09,44.06,44.09,189900.0,30.8303,30.8303,30.8093,30.8303,189900.0
2015-04-13 15:50:00,44.08,44.11,44.06,44.1,219700.0,30.8233,30.8443,30.8093,30.8373,219700.0
2015-04-13 15:55:00,44.09,44.1,44.08,44.09,287500.0,30.8303,30.8373,30.8233,30.8303,287500.0
2015-04-14 09:30:00,43.8,44.04,43.7,43.8,223400.0,30.6275,30.7953,30.5576,30.6275,223400.0
2015-04-14 09:35:00,43.8,43.84,43.75,43.77,95800.0,30.6275,30.6555,30.5925,30.6065,95800.0
2015-04-14 09:40:00,43.78,43.83,43.67,43.67,65000.0,30.6135,30.6485,30.5366,30.5366,65000.0
2015-04-14 09:45:00,43.68,43.7,43.59,43.61,83800.0,30.5436,30.5576,30.4807,30.4946,83800.0
2015-04-14 09:50:00,43.62,43.64,43.53,43.55,97000.0,30.5016,30.5156,30.4387,30.4527,97000.0
2015-04-14 09:55:00,43.55,43.55,43.39,43.39,328400.0,30.4527,30.4527,30.3408,30.3408,328400.0
2015-04-14 10:00:00,43.38,43.42,43.34,43.34,186700.0,30.3338,30.3618,30.3058,30.3058,186700.0
2015-04-14 10:05:00,43.34,43.4,43.32,43.36,64500.0,30.3058,30.3478,30.2919,30.3198,64500.0
2015-04-14 10:10:00,43.36,43.46,43.35,43.45,35600.0,30.3198,30.3897,30.3128,30.3828,35600.0
2015-04-14 10:15:00,43.45,43.49,43.38,43.39,60500.0,30.3828,30.4107,30.3338,30.3408,60500.0
2015-04-14 10:20:00,43.4,43.44,43.39,43.41,59100.0,30.3478,30.3758,30.3408,30.3548,59100.0
2015-04-14 10:25:00,43.41,43.42,43.34,43.36,66200.0,30.3548,30.3618,30.3058,30.3198,66200.0
2015-04-14 10:30:00,43.37,43.41,43.36,43.4,96000.0,30.3268,30.3548,30.3198,30.3478,96000.0
2015-04-14 10:35:00,43.4,43.46,43.39,43.46,50700.0,30.3478,30.3897,30.3408,30.3897,50700.0
2015-04-14 10:40:00,43.46,43.48,43.42,43.46,53300.0,30.3897,30.4037,30.3618,30.3897,53300.0
2015-04-14 10:45:00,43.46,43.54,43.46,43.54,51400.0,30.3897,30.4457,30.3897,30.4457,51400.0
2015-04-14 10:50:00,43.54,43.54,43.49,43.52,34600.0,30.4457,30.4457,30.4107,30.4317,34600.0
2015-04-14 10:55:00,43.52,43.53,43.46,43.49,44400.0,30.4317,30.4387,30.3897,30.4107,44400.0
2015-04-14 11:00:00,43.49,43.52,43.43,43.52,34100.0,30.4107,30.4317,30.3688,30.4317,34100.0
2015-04-14 11:05:00,43.52,43.58,43.51,43.58,50200.0,30.4317,30.4737,30.4247,30.4737,50200.0
2015-04-14 11:10:00,43.58,43.67,43.56,43.64,51200.0,30.4737,30.5366,30.4597,30.5156,51200.0
2015-04-14 11:15:00,43.64,43.72,43.64,43.66,48600.0,30.5156,30.5716,30.5156,30.5296,48600.0
2015-04-14 11:20:00,43.66,43.67,43.63,43.63,28800.0,30.5296,30.5366,30.5086,30.5086,28800.0
2015-04-14 11:25:00,43.64,43.64,43.61,43.61,30500.0,30.5156,30.5156,30.4946,30.4946,30500.0
2015-04-14 11:30:00,43.61,43.63,43.6,43.63,42400.0,30.4946,30.5086,30.4876,30.5086,42400.0
2015-04-14 11:35:00,43.63,43.65,43.62,43.65,26600.0,30.5086,30.5226,30.5016,30.5226,26600.0
2015-04-14 11:40:00,43.65,43.7,43.62,43.68,69700.0,30.5226,30.5576,30.5016,30.5436,69700.0
2015-04-14 11:45:00,43.68,43.69,43.62,43.64,29400.0,30.5436,30.5506,30.5016,30.5156,29400.0
2015-04-14 11:50:00,43.62,43.65,43.62,43.65,22300.0,30.5016,30.5226,30.5016,30.5226,22300.0
2015-04-14 11:55:00,43.65,43.68,43.64,43.68,29200.0,30.5226,30.5436,30.5156,30.5436,29200.0
2015-04-14 12:00:00,43.67,43.68,43.65,43.67,33300.0,30.5366,30.5436,30.5226,30.5366,33300.0
2015-04-14 12:05:00,43.67,43.71,43.66,43.69,34000.0,30.5366,30.5646,30.5296,30.5506,34000.0
2015-04-14 12:10:00,43.69,43.69,43.67,43.67,24500.0,30.5506,30.5506,30.5366,30.5366,24500.0
2015-04-14 12:15:00,43.68,43.68,43.65,43.66,21500.0,30.5436,30.5436,30.5226,30.5296,21500.0
2015-04-14 12:20:00,43.67,43.67,43.61,43.64,30100.0,30.5366,30.5366,30.4946,30.5156,30100.0
2015-04-14 12:25:00,43.64,43.66,43.63,43.64,46100.0,30.5156,30.5296,30.5086,30.5156,46100.0
2015-04-14 12:30:00,43.64,43.67,43.63,43.66,122800.0,30.5156,30.5366,30.5086,30.5296,122800.0
2015-04-14 12:35:00,43.67,43.71,43.65,43.7,190500.0,30.5366,30.5646,30.5226,30.5576,190500.0
2015-04-14 12:40:00,43.71,43.71,43.68,43.69,17000.0,30.5646,30.5646,30.5436,30.5506,17000.0
2015-04-14 12:45:00,43.69,43.69,43.67,43.67,18600.0,30.5506,30.5506,30.5366,30.5366,18600.0
2015-04-14 12:50:00,43.67,43.69,43.66,43.69,102100.0,30.5366,30.5506,30.5296,30.5506,102100.0
2015-04-14 12:55:00,43.69,43.69,43.65,43.65,139100.0,30.5506,30.5506,30.5226,30.5226,139100.0
2015-04-14 13:00:00,43.65,43.67,43.65,43.66,22100.0,30.5226,30.5366,30.5226,30.5296,22100.0
2015-04-14 13:05:00,43.65,43.66,43.62,43.66,25400.0,30.5226,30.5296,30.5016,30.5296,25400.0
2015-04-14 13:10:00,43.66,43.68,43.63,43.63,30000.0,30.5296,30.5436,30.5086,30.5086,30000.0
2015-04-14 13:15:00,43.63,43.64,43.55,43.56,75300.0,30.5086,30.5156,30.4527,30.4597,75300.0
2015-04-14 13:20:00,43.55,43.6,43.55,43.59,77200.0,30.4527,30.4876,30.4527,30.4807,77200.0
2015-04-14 13:25:00,43.58,43.59,43.57,43.58,19700.0,30.4737,30.4807,30.4667,30.4737,19700.0
2015-04-14 13:30:00,43.58,43.59,43.56,43.58,70500.0,30.4737,30.4807,30.4597,30.4737,70500.0
2015-04-14 13:35:00,43.58,43.58,43.53,43.53,67300.0,30.4737,30.4737,30.4387,30.4387,67300.0
2015-04-14 13:40:00,43.54,43.54,43.47,43.5,184300.0,30.4457,30.4457,30.3967,30.4177,184300.0
2015-04-14 13:45:00,43.5,43.52,43.49,43.51,210500.0,30.4177,30.4317,30.4107,30.4247,210500.0
2015-04-14 13:50:00,43.51,43.51,43.48,43.49,32300.0,30.4247,30.4247,30.4037,30.4107,32300.0
2015-04-14 13:55:00,43.49,43.54,43.49,43.53,46200.0,30.4107,30.4457,30.4107,30.4387,46200.0
2015-04-14 14:00:00,43.52,43.53,43.49,43.53,45400.0,30.4317,30.4387,30.4107,30.4387,45400.0
2015-04-14 14:05:00,43.53,43.57,43.53,43.54,70500.0,30.4387,30.4667,30.4387,30.4457,70500.0
2015-04-14 14:10:00,43.55,43.56,43.53,43.56,20400.0,30.4527,30.4597,30.4387,30.4597,20400.0
2015-04-14 14:15:00,43.56,43.6,43.55,43.59,75100.0,30.4597,30.4876,30.4527,30.4807,75100.0
2015-04-14 14:20:00,43.59,43.59,43.54,43.54,32100.0,30.4807,30.4807,30.4457,30.4457,32100.0
2015-04-14 14:25:00,43.55,43.59,43.54,43.59,32400.0,30.4527,30.4807,30.4457,30.4807,32400.0
2015-04-14 14:30:00,43.59,43.6,43.58,43.6,66000.0,30.4807,30.4876,30.4737,30.4876,66000.0
2015-04-14 14:35:00,43.6,43.6,43.51,43.51,74100.0,30.4876,30.4876,30.4247,30.4247,74100.0
2015-04-14 14:40:00,43.51,43.53,43.49,43.53,44900.0,30.4247,30.4387,30.4107,30.4387,44900.0
2015-04-14 14:45:00,43.52,43.54,43.52,43.54,28200.0,30.4317,30.4457,30.4317,30.4457,28200.0
2015-04-14 14:50:00,43.54,43.56,43.52,43.52,58300.0,30.4457,30.4597,30.4317,30.4317,58300.0
2015-04-14 14:55:00,43.52,43.6,43.52,43.6,66100.0,30.4317,30.4876,30.4317,30.4876,66100.0
2015-04-14 15:00:00,43.59,43.65,43.59,43.65,129300.0,30.4807,30.5226,30.4807,30.5226,129300.0
2015-04-14 15:05:00,43.65,43.67,43.64,43.66,65800.0,30.5226,30.5366,30.5156,30.5296,65800.0
2015-04-14 15:10:00,43.67,43.71,43.66,43.68,77300.0,30.5366,30.5646,30.5296,30.5436,77300.0
2015-04-14 15:15:00,43.68,43.69,43.65,43.65,55000.0,30.5436,30.5506,30.5226,30.5226,55000.0
2015-04-14 15:20:00,43.65,43.66,43.64,43.65,93600.0,30.5226,30.5296,30.5156,30.5226,93600.0
2015-04-14 15:25:00,43.64,43.65,43.6,43.6,76500.0,30.5156,30.5226,30.4876,30.4876,76500.0
2015-04-14 15:30:00,43.6,43.63,43.59,43.6,167800.0,30.4876,30.5086,30.4807,30.4876,167800.0
2015-04-14 15:35:00,43.6,43.61,43.55,43.55,90300.0,30.4876,30.4946,30.4527,30.4527,90300.0
2015-04-14 15:40:00,43.55,43.55,43.47,43.47,237100.0,30.4527,30.4527,30.3967,30.3967,237100.0
2015-04-14 15:45:00,43.48,43.53,43.43,43.48,389100.0,30.4037,30.4387,30.3688,30.4037,389100.0
2015-04-14 15:50:00,43.48,43.52,43.46,43.51,448400.0,30.4037,30.4317,30.3897,30.4247,448400.0
2015-04-14 15:55:00,43.51,43.55,43.49,43.54,453000.0,30.4247,30.4527,30.4107,30.4457,453000.0
2015-04-15 09:30:00,43.11,43.52,43.04,43.47,405600.0,30.145,30.4317,30.0961,30.3967,405600.0
2015-04-15 09:35:00,43.47,43.84,43.39,43.8,278400.0,30.3967,30.6555,30.3408,30.6275,278400.0
2015-04-15 09:40:00,43.8,43.86,43.68,43.8,234300.0,30.6275,30.6695,30.5436,30.6275,234300.0
2015-04-15 09:45:00,43.8,43.88,43.74,43.82,148200.0,30.6275,30.6834,30.5855,30.6415,148200.0
2015-04-15 09:50:00,43.82,43.85,43.66,43.71,317900.0,30.6415,30.6625,30.5296,30.5646,317900.0
2015-04-15 09:55:00,43.71,43.71,43.54,43.59,198200.0,30.5646,30.5646,30.4457,30.4807,198200.0
2015-04-15 10:00:00,43.6,43.6,43.4,43.55,331900.0,30.4876,30.4876,30.3478,30.4527,331900.0
2015-04-15 10:05:00,43.55,43.63,43.46,43.51,288600.0,30.4527,30.5086,30.3897,30.4247,288600.0
2015-04-15 10:10:00,43.51,43.53,43.41,43.49,213700.0,30.4247,30.4387,30.3548,30.4107,213700.0
2015-04-15 10:15:00,43.49,43.51,43.47,43.5,103400.0,30.4107,30.4247,30.3967,30.4177,103400.0
2015-04-15 10:20:00,43.5,43.5,43.48,43.5,63700.0,30.4177,30.4177,30.4037,30.4177,63700.0
2015-04-15 10:25:00,43.5,43.56,43.47,43.51,114800.0,30.4177,30.4597,30.3967,30.4247,114800.0
2015-04-15 10:30:00,43.51,43.57,43.51,43.57,81900.0,30.4247,30.4667,30.4247,30.4667,81900.0
2015-04-15 10:35:00,43.57,43.66,43.55,43.64,62100.0,30.4667,30.5296,30.4527,30.5156,62100.0
2015-04-15 10:40:00,43.64,43.66,43.62,43.65,59100.0,30.5156,30.5296,30.5016,30.5226,59100.0
2015-04-15 10:45:00,43.64,43.66,43.63,43.63,52300.0,30.5156,30.5296,30.5086,30.5086,52300.0
2015-04-15 10:50:00,43.63,43.64,43.63,43.63,23600.0,30.5086,30.5156,30.5086,30.5086,23600.0
2015-04-15 10:55:00,43.64,43.66,43.63,43.66,84600.0,30.5156,30.5296,30.5086,30.5296,84600.0
2015-04-15 11:00:00,43.66,43.66,43.6,43.63,176400.0,30.5296,30.5296,30.4876,30.5086,176400.0
2015-04-15 11:05:00,43.63,43.63,43.52,43.52,168100.0,30.5086,30.5086,30.4317,30.4317,168100.0
2015-04-15 11:10:00,43.52,43.53,43.45,43.46,151500.0,30.4317,30.4387,30.3828,30.3897,151500.0
2015-04-15 11:15:00,43.46,43.5,43.45,43.46,66300.0,30.3897,30.4177,30.3828,30.3897,66300.0
2015-04-15 11:20:00,43.46,43.51,43.46,43.49,69900.0,30.3897,30.4247,30.3897,30.4107,69900.0
2015-04-15 11:25:00,43.5,43.5,43.49,43.49,40600.0,30.4177,30.4177,30.4107,30.4107,40600.0
2015-04-15 11:30:00,43.5,43.51,43.45,43.5,105500.0,30.4177,30.4247,30.3828,30.4177,105500.0
2015-04-15 11:35:00,43.51,43.52,43.48,43.48,42600.0,30.4247,30.4317,30.4037,30.4037,42600.0
2015-04-15 11:40:00,43.48,43.59,43.48,43.59,28400.0,30.4037,30.4807,30.4037,30.4807,28400.0
2015-04-15 11:45:00,43.59,43.6,43.55,43.57,49300.0,30.4807,30.4876,30.4527,30.4667,49300.0
2015-04-15 11:50:00,43.58,43.6,43.57,43.59,27300.0,30.4737,30.4876,30.4667,30.4807,27300.0
2015-04-15 11:55:00,43.58,43.64,43.58,43.64,39500.0,30.4737,30.5156,30.4737,30.5156,39500.0
2015-04-15 12:00:00,43.64,43.67,43.64,43.67,57700.0,30.5156,30.5366,30.5156,30.5366,57700.0
2015-04-15 12:05:00,43.66,43.67,43.63,43.64,60900.0,30.5296,30.5366,30.5086,30.5156,60900.0
2015-04-15 12:10:00,43.64,43.66,43.64,43.66,13200.0,30.5156,30.5296,30.5156,30.5296,13200.0
2015-04-15 12:15:00,43.66,43.67,43.65,43.66,44100.0,30.5296,30.5366,30.5226,30.5296,44100.0
2015-04-15 12:20:00,43.66,43.71,43.66,43.71,148800.0,30.5296,30.5646,30.5296,30.5646,148800.0
2015-04-15 12:25:00,43.71,43.74,43.68,43.68,62100.0,30.5646,30.5855,30.5436,30.5436,62100.0
2015-04-15 12:30:00,43.68,43.69,43.63,43.63,41200.0,30.5436,30.5506,30.5086,30.5086,41200.0
2015-04-15 12:35:00,43.62,43.68,43.62,43.68,43300.0,30.5016,30.5436,30.5016,30.5436,43300.0
2015-04-15 12:40:00,43.68,43.73,43.68,43.69,72600.0,30.5436,30.5785,30.5436,30.5506,72600.0
2015-04-15 12:45:00,43.69,43.73,43.69,43.72,30200.0,30.5506,30.5785,30.5506,30.5716,30200.0
2015-04-15 12:50:00,43.71,43.76,43.68,43.69,86800.0,30.5646,30.5995,30.5436,30.5506,86800.0
2015-04-15 12:55:00,43.7,43.71,43.66,43.67,57400.0,30.5576,30.5646,30.5296,30.5366,57400.0
2015-04-15 13:00:00,43.66,43.68,43.66,43.67,36100.0,30.5296,30.5436,30.5296,30.5366,36100.0
2015-04-15 13:05:00,43.67,43.69,43.63,43.63,67400.0,30.5366,30.5506,30.5086,30.5086,67400.0
2015-04-15 13:10:00,43.64,43.66,43.63,43.65,37700.0,30.5156,30.5296,30.5086,30.5226,37700.0
2015-04-15 13:15:00,43.65,43.7,43.65,43.7,35800.0,30.5226,30.5576,30.5226,30.5576,35800.0
2015-04-15 13:20:00,43.69,43.71,43.69,43.7,41100.0,30.5506,30.5646,30.5506,30.5576,41100.0
2015-04-15 13:25:00,43.7,43.71,43.69,43.7,113600.0,30.5576,30.5646,30.5506,30.5576,113600.0
2015-04-15 13:30:00,43.7,43.71,43.68,43.7,117500.0,30.5576,30.5646,30.5436,30.5576,117500.0
2015-04-15 13:35:00,43.7,43.71,43.66,43.66,59300.0,30.5576,30.5646,30.5296,30.5296,59300.0
2015-04-15 13:40:00,43.66,43.7,43.66,43.69,59000.0,30.5296,30.5576,30.5296,30.5506,59000.0
2015-04-15 13:45:00,43.69,43.71,43.67,43.67,78100.0,30.5506,30.5646,30.5366,30.5366,78100.0
2015-04-15 13:50:00,43.67,43.68,43.65,43.67,34000.0,30.5366,30.5436,30.5226,30.5366,34000.0
2015-04-15 13:55:00,43.67,43.68,43.63,43.66,39600.0,30.5366,30.5436,30.5086,30.5296,39600.0
2015-04-15 14:00:00,43.66,43.68,43.65,43.67,36400.0,30.5296,30.5436,30.5226,30.5366,36400.0
2015-04-15 14:05:00,43.67,43.69,43.66,43.69,38600.0,30.5366,30.5506,30.5296,30.5506,38600.0
2015-04-15 14:10:00,43.69,43.7,43.65,43.66,71600.0,30.5506,30.5576,30.5226,30.5296,71600.0
2015-04-15 14:15:00,43.66,43.66,43.65,43.65,17400.0,30.5296,30.5296,30.5226,30.5226,17400.0
2015-04-15 14:20:00,43.65,43.66,43.61,43.61,43600.0,30.5226,30.5296,30.4946,30.4946,43600.0
2015-04-15 14:25:00,43.61,43.64,43.6,43.64,63900.0,30.4946,30.5156,30.4876,30.5156,63900.0
2015-04-15 14:30:00,43.64,43.64,43.62,43.63,26900.0,30.5156,30.5156,30.5016,30.5086,26900.0
2015-04-15 14:35:00,43.63,43.64,43.62,43.64,40500.0,30.5086,30.5156,30.5016,30.5156,40500.0
2015-04-15 14:40:00,43.63,43.67,43.63,43.67,60700.0,30.5086,30.5366,30.5086,30.5366,60700.0
2015-04-15 14:45:00,43.66,43.71,43.66,43.71,25200.0,30.5296,30.5646,30.5296,30.5646,25200.0
2015-04-15 14:50:00,43.71,43.72,43.7,43.72,22000.0,30.5646,30.5716,30.5576,30.5716,22000.0
2015-04-15 14:55:00,43.72,43.72,43.7,43.71,73500.0,30.5716,30.5716,30.5576,30.5646,73500.0
2015-04-15 15:00:00,43.71,43.71,43.63,43.63,110400.0,30.5646,30.5646,30.5086,30.5086,110400.0
2015-04-15 15:05:00,43.64,43.64,43.58,43.59,101200.0,30.5156,30.5156,30.4737,30.4807,101200.0
2015-04-15 15:10:00,43.58,43.6,43.53,43.54,115000.0,30.4737,30.4876,30.4387,30.4457,115000.0
2015-04-15 15:15:00,43.54,43.55,43.53,43.53,67600.0,30.4457,30.4527,30.4387,30.4387,67600.0
2015-04-15 15:20:00,43.54,43.54,43.51,43.52,140900.0,30.4457,30.4457,30.4247,30.4317,140900.0
2015-04-15 15:25:00,43.51,43.52,43.47,43.51,152300.0,30.4247,30.4317,30.3967,30.4247,152300.0
2015-04-15 15:30:00,43.51,43.51,43.49,43.51,121800.0,30.4247,30.4247,30.4107,30.4247,121800.0
2015-04-15 15:35:00,43.51,43.51,43.4,43.4,245000.0,30.4247,30.4247,30.3478,30.3478,245000.0
2015-04-15 15:40:00,43.4,43.41,43.35,43.4,198000.0,30.3478,30.3548,30.3128,30.3478,198000.0
2015-04-15 15:45:00,43.39,43.4,43.36,43.39,665000.0,30.3408,30.3478,30.3198,30.3408,665000.0
2015-04-15 15:50:00,43.39,43.42,43.38,43.39,519700.0,30.3408,30.3618,30.3338,30.3408,519700.0
2015-04-15 15:55:00,43.39,43.46,43.35,43.42,963400.0,30.3408,30.3897,30.3128,30.3618,963400.0
2015-04-16 09:30:00,43.38,43.38,43.03,43.03,182600.0,30.3338,30.3338,30.0891,30.0891,182600.0
2015-04-16 09:35:00,43.03,43.08,42.7,42.71,238900.0,30.0891,30.124,29.8583,29.8653,238900.0
2015-04-16 09:40:00,42.71,42.72,42.52,42.65,267500.0,29.8653,29.8723,29.7324,29.8233,267500.0
2015-04-16 09:45:00,42.64,42.76,42.6,42.7,253500.0,29.8164,29.9003,29.7884,29.8583,253500.0
2015-04-16 09:50:00,42.7,42.8,42.7,42.77,298400.0,29.8583,29.9282,29.8583,29.9073,298400.0
2015-04-16 09:55:00,42.76,42.76,42.61,42.64,129100.0,29.9003,29.9003,29.7954,29.8164,129100.0
2015-04-16 10:00:00,42.64,42.66,42.55,42.63,169300.0,29.8164,29.8303,29.7534,29.8094,169300.0
2015-04-16 10:05:00,42.63,42.66,42.6,42.61,79000.0,29.8094,29.8303,29.7884,29.7954,79000.0
2015-04-16 10:10:00,42.61,42.61,42.55,42.61,149400.0,29.7954,29.7954,29.7534,29.7954,149400.0
2015-04-16 10:15:00,42.61,42.66,42.59,42.62,390500.0,29.7954,29.8303,29.7814,29.8024,390500.0
2015-04-16 10:20:00,42.63,42.65,42.6,42.63,195000.0,29.8094,29.8233,29.7884,29.8094,195000.0
2015-04-16 10:25:00,42.63,42.7,42.63,42.69,148400.0,29.8094,29.8583,29.8094,29.8513,148400.0
2015-04-16 10:30:00,42.7,42.77,42.67,42.7,229900.0,29.8583,29.9073,29.8373,29.8583,229900.0
2015-04-16 10:35:00,42.71,42.76,42.7,42.73,141900.0,29.8653,29.9003,29.8583,29.8793,141900.0
2015-04-16 10:40:00,42.73,42.76,42.71,42.76,68800.0,29.8793,29.9003,29.8653,29.9003,68800.0
2015-04-16 10:45:00,42.76,42.88,42.75,42.84,98400.0,29.9003,29.9842,29.8933,29.9562,98400.0
2015-04-16 10:50:00,42.84,42.85,42.77,42.8,149800.0,29.9562,29.9632,29.9073,29.9282,149800.0
2015-04-16 10:55:00,42.8,42.82,42.77,42.8,93500.0,29.9282,29.9422,29.9073,29.9282,93500.0
2015-04-16 11:00:00,42.8,42.89,42.8,42.86,152000.0,29.9282,29.9912,29.9282,29.9702,152000.0
2015-04-16 11:05:00,42.87,42.93,42.85,42.89,195400.0,29.9772,30.0191,29.9632,29.9912,195400.0
2015-04-16 11:10:00,42.9,42.91,42.86,42.86,118100.0,29.9982,30.0052,29.9702,29.9702,118100.0
2015-04-16 11:15:00,42.87,42.9,42.85,42.89,50200.0,29.9772,29.9982,29.9632,29.9912,50200.0
2015-04-16 11:20:00,42.9,42.91,42.88,42.89,84100.0,29.9982,30.0052,29.9842,29.9912,84100.0
2015-04-16 11:25:00,42.89,42.89,42.84,42.89,99600.0,29.9912,29.9912,29.9562,29.9912,99600.0
2015-04-16 11:30:00,42.89,42.89,42.87,42.89,137400.0,29.9912,29.9912,29.9772,29.9912,137400.0
2015-04-16 11:35:00,42.89,42.89,42.87,42.88,193700.0,29.9912,29.9912,29.9772,29.9842,193700.0
2015-04-16 11:40:00,42.88,42.88,42.82,42.88,100100.0,29.9842,29.9842,29.9422,29.9842,100100.0
2015-04-16 11:45:00,42.88,42.89,42.84,42.88,72600.0,29.9842,29.9912,29.9562,29.9842,72600.0
2015-04-16 11:50:00,42.88,42.92,42.87,42.91,63700.0,29.9842,30.0121,29.9772,30.0052,63700.0
2015-04-16 11:55:00,42.91,42.92,42.88,42.89,56800.0,30.0052,30.0121,29.9842,29.9912,56800.0
2015-04-16 12:00:00,42.9,42.9,42.88,42.9,60100.0,29.9982,29.9982,29.9842,29.9982,60100.0
2015-04-16 12:05:00,42.9,42.97,42.89,42.97,47700.0,29.9982,30.0471,29.9912,30.0471,47700.0
2015-04-16 12:10:00,42.97,42.99,42.96,42.98,83700.0,30.0471,30.0611,30.0401,30.0541,83700.0
2015-04-16 12:15:00,42.98,43.02,42.97,43.0,107700.0,30.0541,30.0821,30.0471,30.0681,107700.0
2015-04-16 12:20:00,43.0,43.0,42.98,42.99,37800.0,30.0681,30.0681,30.0541,30.0611,37800.0
2015-04-16 12:25:00,42.98,42.99,42.97,42.98,41900.0,30.0541,30.0611,30.0471,30.0541,41900.0
2015-04-16 12:30:00,42.98,42.98,42.94,42.97,80200.0,30.0541,30.0541,30.0261,30.0471,80200.0
2015-04-16 12:35:00,42.97,42.99,42.95,42.96,48400.0,30.0471,30.0611,30.0331,30.0401,48400.0
2015-04-16 12:40:00,42.95,42.96,42.93,42.94,44500.0,30.0331,30.0401,30.0191,30.0261,44500.0
2015-04-16 12:45:00,42.94,42.94,42.86,42.88,107600.0,30.0261,30.0261,29.9702,29.9842,107600.0
2015-04-16 12:50:00,42.88,42.89,42.84,42.86,48700.0,29.9842,29.9912,29.9562,29.9702,48700.0
2015-04-16 12:55:00,42.86,42.86,42.83,42.84,84800.0,29.9702,29.9702,29.9492,29.9562,84800.0
2015-04-16 13:00:00,42.84,42.85,42.83,42.84,26800.0,29.9562,29.9632,29.9492,29.9562,26800.0
2015-04-16 13:05:00,42.85,42.85,42.82,42.83,44900.0,29.9632,29.9632,29.9422,29.9492,44900.0
2015-04-16 13:10:00,42.83,42.87,42.82,42.82,100900.0,29.9492,29.9772,29.9422,29.9422,100900.0
2015-04-16 13:15:00,42.83,42.85,42.82,42.85,48200.0,29.9492,29.9632,29.9422,29.9632,48200.0
2015-04-16 13:20:00,42.85,42.93,42.84,42.93,38700.0,29.9632,30.0191,29.9562,30.0191,38700.0
2015-04-16 13:25:00,42.93,42.94,42.91,42.92,43800.0,30.0191,30.0261,30.0052,30.0121,43800.0
2015-04-16 13:30:00,42.93,42.94,42.92,42.93,35400.0,30.0191,30.0261,30.0121,30.0191,35400.0
2015-04-16 13:35:00,42.93,43.0,42.92,43.0,53400.0,30.0191,30.0681,30.0121,30.0681,53400.0
2015-04-16 13:40:00,43.0,43.03,42.99,43.02,85000.0,30.0681,30.0891,30.0611,30.0821,85000.0
2015-04-16 13:45:00,43.03,43.08,43.02,43.05,77300.0,30.0891,30.124,30.0821,30.1031,77300.0
2015-04-16 13:50:00,43.05,43.08,43.05,43.08,42900.0,30.1031,30.124,30.1031,30.124,42900.0
2015-04-16 13:55:00,43.08,43.11,43.07,43.11,69900.0,30.124,30.145,30.117,30.145,69900.0
2015-04-16 14:00:00,43.11,43.11,43.07,43.07,123800.0,30.145,30.145,30.117,30.117,123800.0
2015-04-16 14:05:00,43.07,43.11,43.07,43.11,74100.0,30.117,30.145,30.117,30.145,74100.0
2015-04-16 14:10:00,43.1,43.11,43.08,43.09,80000.0,30.138,30.145,30.124,30.131,80000.0
2015-04-16 14:15:00,43.08,43.12,43.08,43.11,65100.0,30.124,30.152,30.124,30.145,65100.0
2015-04-16 14:20:00,43.12,43.14,43.11,43.13,60500.0,30.152,30.166,30.145,30.159,60500.0
2015-04-16 14:25:00,43.12,43.15,43.12,43.15,77200.0,30.152,30.173,30.152,30.173,77200.0
2015-04-16 14:30:00,43.15,43.17,43.14,43.15,115300.0,30.173,30.187,30.166,30.173,115300.0
2015-04-16 14:35:00,43.15,43.24,43.14,43.2,83300.0,30.173,30.2359,30.166,30.2079,83300.0
2015-04-16 14:40:00,43.21,43.21,43.16,43.16,51400.0,30.2149,30.2149,30.18,30.18,51400.0
2015-04-16 14:45:00,43.16,43.17,43.12,43.14,53000.0,30.18,30.187,30.152,30.166,53000.0
2015-04-16 14:50:00,43.14,43.16,43.13,43.15,90100.0,30.166,30.18,30.159,30.173,90100.0
2015-04-16 14:55:00,43.14,43.14,43.04,43.04,154000.0,30.166,30.166,30.0961,30.0961,154000.0
2015-04-16 15:00:00,43.04,43.07,43.03,43.06,144300.0,30.0961,30.117,30.0891,30.11,144300.0
2015-04-16 15:05:00,43.06,43.11,43.05,43.11,61500.0,30.11,30.145,30.1031,30.145,61500.0
2015-04-16 15:10:00,43.11,43.11,43.1,43.11,63400.0,30.145,30.145,30.138,30.145,63400.0
2015-04-16 15:15:00,43.1,43.15,43.1,43.13,198900.0,30.138,30.173,30.138,30.159,198900.0
2015-04-16 15:20:00,43.12,43.13,43.09,43.09,151400.0,30.152,30.159,30.131,30.131,151400.0
2015-04-16 15:25:00,43.09,43.1,42.99,43.0,105700.0,30.131,30.138,30.0611,30.0681,105700.0
2015-04-16 15:30:00,43.0,43.04,42.98,43.04,149800.0,30.0681,30.0961,30.0541,30.0961,149800.0
2015-04-16 15:35:00,43.04,43.09,43.04,43.08,122000.0,30.0961,30.131,30.0961,30.124,122000.0
2015-04-16 15:40:00,43.08,43.08,43.01,43.03,151700.0,30.124,30.124,30.0751,30.0891,151700.0
2015-04-16 15:45:00,43.03,43.03,42.99,43.0,224900.0,30.0891,30.0891,30.0611,30.0681,224900.0
2015-04-16 15:50:00,42.99,43.0,42.94,42.95,205300.0,30.0611,30.0681,30.0261,30.0331,205300.0
2015-04-16 15:55:00,42.95,42.95,42.93,42.95,388200.0,30.0331,30.0331,30.0191,30.0331,388200.0
2015-04-17 09:30:00,42.65,42.73,42.57,42.67,614000.0,29.8233,29.8793,29.7674,29.8373,614000.0
2015-04-17 09:35:00,42.68,42.75,42.65,42.71,112600.0,29.8443,29.8933,29.8233,29.8653,112600.0
2015-04-17 09:40:00,42.71,42.72,42.5,42.51,219500.0,29.8653,29.8723,29.7185,29.7255,219500.0
2015-04-17 09:45:00,42.51,42.62,42.5,42.62,143000.0,29.7255,29.8024,29.7185,29.8024,143000.0
2015-04-17 09:50:00,42.62,42.67,42.58,42.59,137200.0,29.8024,29.8373,29.7744,29.7814,137200.0
2015-04-17 09:55:00,42.6,42.66,42.57,42.58,53900.0,29.7884,29.8303,29.7674,29.7744,53900.0
2015-04-17 10:00:00,42.58,42.61,42.54,42.54,146500.0,29.7744,29.7954,29.7464,29.7464,146500.0
2015-04-17 10:05:00,42.54,42.56,42.46,42.52,238700.0,29.7464,29.7604,29.6905,29.7324,238700.0
2015-04-17 10:10:00,42.52,42.56,42.49,42.52,143200.0,29.7324,29.7604,29.7115,29.7324,143200.0
2015-04-17 10:15:00,42.53,42.58,42.49,42.54,110500.0,29.7394,29.7744,29.7115,29.7464,110500.0
2015-04-17 10:20:00,42.53,42.56,42.5,42.54,55300.0,29.7394,29.7604,29.7185,29.7464,55300.0
2015-04-17 10:25:00,42.54,42.57,42.52,42.55,37300.0,29.7464,29.7674,29.7324,29.7534,37300.0
2015-04-17 10:30:00,42.55,42.63,42.54,42.63,35200.0,29.7534,29.8094,29.7464,29.8094,35200.0
2015-04-17 10:35:00,42.64,42.64,42.57,42.58,61300.0,29.8164,29.8164,29.7674,29.7744,61300.0
2015-04-17 10:40:00,42.58,42.61,42.57,42.59,38800.0,29.7744,29.7954,29.7674,29.7814,38800.0
2015-04-17 10:45:00,42.6,42.64,42.52,42.54,58400.0,29.7884,29.8164,29.7324,29.7464,58400.0
2015-04-17 10:50:00,42.54,42.54,42.49,42.51,65200.0,29.7464,29.7464,29.7115,29.7255,65200.0
2015-04-17 10:55:00,42.51,42.55,42.49,42.5,163500.0,29.7255,29.7534,29.7115,29.7185,163500.0
2015-04-17 11:00:00,42.5,42.51,42.41,42.42,92700.0,29.7185,29.7255,29.6555,29.6625,92700.0
2015-04-17 11:05:00,42.43,42.43,42.38,42.4,110900.0,29.6695,29.6695,29.6345,29.6485,110900.0
2015-04-17 11:10:00,42.4,42.43,42.39,42.43,56600.0,29.6485,29.6695,29.6415,29.6695,56600.0
2015-04-17 11:15:00,42.42,42.45,42.39,42.45,42400.0,29.6625,29.6835,29.6415,29.6835,42400.0
2015-04-17 11:20:00,42.45,42.48,42.44,42.45,66900.0,29.6835,29.7045,29.6765,29.6835,66900.0
2015-04-17 11:25:00,42.45,42.51,42.44,42.5,116800.0,29.6835,29.7255,29.6765,29.7185,116800.0
2015-04-17 11:30:00,42.5,42.52,42.45,42.46,47900.0,29.7185,29.7324,29.6835,29.6905,47900.0
2015-04-17 11:35:00,42.46,42.48,42.4,42.41,69800.0,29.6905,29.7045,29.6485,29.6555,69800.0
2015-04-17 11:40:00,42.41,42.42,42.36,42.38,44400.0,29.6555,29.6625,29.6206,29.6345,44400.0
2015-04-17 11:45:00,42.38,42.44,42.37,42.44,31100.0,29.6345,29.6765,29.6276,29.6765,31100.0
2015-04-17 11:50:00,42.44,42.44,42.39,42.42,48300.0,29.6765,29.6765,29.6415,29.6625,48300.0
2015-04-17 11:55:00,42.43,42.47,42.43,42.45,30700.0,29.6695,29.6975,29.6695,29.6835,30700.0
2015-04-17 12:00:00,42.45,42.49,42.45,42.47,52600.0,29.6835,29.7115,29.6835,29.6975,52600.0
2015-04-17 12:05:00,42.48,42.49,42.45,42.47,38100.0,29.7045,29.7115,29.6835,29.6975,38100.0
2015-04-17 12:10:00,42.47,42.52,42.46,42.52,24700.0,29.6975,29.7324,29.6905,29.7324,24700.0
2015-04-17 12:15:00,42.52,42.53,42.47,42.48,44200.0,29.7324,29.7394,29.6975,29.7045,44200.0
2015-04-17 12:20:00,42.49,42.49,42.43,42.44,38700.0,29.7115,29.7115,29.6695,29.6765,38700.0
2015-04-17 12:25:00,42.44,42.46,42.41,42.44,25900.0,29.6765,29.6905,29.6555,29.6765,25900.0
2015-04-17 12:30:00,42.44,42.49,42.41,42.47,36700.0,29.6765,29.7115,29.6555,29.6975,36700.0
2015-04-17 12:35:00,42.48,42.5,42.47,42.49,39100.0,29.7045,29.7185,29.6975,29.7115,39100.0
2015-04-17 12:40:00,42.49,42.5,42.45,42.45,30400.0,29.7115,29.7185,29.6835,29.6835,30400.0
2015-04-17 12:45:00,42.46,42.47,42.44,42.47,33800.0,29.6905,29.6975,29.6765,29.6975,33800.0
2015-04-17 12:50:00,42.47,42.47,42.38,42.4,84900.0,29.6975,29.6975,29.6345,29.6485,84900.0
2015-04-17 12:55:00,42.4,42.43,42.36,42.41,130600.0,29.6485,29.6695,29.6206,29.6555,130600.0
2015-04-17 13:00:00,42.41,42.43,42.39,42.42,109900.0,29.6555,29.6695,29.6415,29.6625,109900.0
2015-04-17 13:05:00,42.42,42.46,42.38,42.39,59400.0,29.6625,29.6905,29.6345,29.6415,59400.0
2015-04-17 13:10:00,42.39,42.42,42.39,42.4,40000.0,29.6415,29.6625,29.6415,29.6485,40000.0
2015-04-17 13:15:00,42.4,42.43,42.37,42.43,67400.0,29.6485,29.6695,29.6276,29.6695,67400.0
2015-04-17 13:20:00,42.43,42.43,42.4,42.4,73800.0,29.6695,29.6695,29.6485,29.6485,73800.0
2015-04-17 13:25:00,42.41,42.41,42.33,42.37,86600.0,29.6555,29.6555,29.5996,29.6276,86600.0
2015-04-17 13:30:00,42.36,42.37,42.28,42.28,133700.0,29.6206,29.6276,29.5646,29.5646,133700.0
2015-04-17 13:35:00,42.28,42.34,42.28,42.33,135900.0,29.5646,29.6066,29.5646,29.5996,135900.0
2015-04-17 13:40:00,42.33,42.33,42.29,42.32,50000.0,29.5996,29.5996,29.5716,29.5926,50000.0
2015-04-17 13:45:00,42.32,42.35,42.3,42.34,31800.0,29.5926,29.6136,29.5786,29.6066,31800.0
2015-04-17 13:50:00,42.34,42.35,42.24,42.27,137900.0,29.6066,29.6136,29.5367,29.5576,137900.0
2015-04-17 13:55:00,42.27,42.28,42.22,42.28,122700.0,29.5576,29.5646,29.5227,29.5646,122700.0
2015-04-17 14:00:00,42.28,42.31,42.27,42.29,87300.0,29.5646,29.5856,29.5576,29.5716,87300.0
2015-04-17 14:05:00,42.29,42.29,42.18,42.2,127900.0,29.5716,29.5716,29.4947,29.5087,127900.0
2015-04-17 14:10:00,42.2,42.22,42.17,42.18,98100.0,29.5087,29.5227,29.4877,29.4947,98100.0
2015-04-17 14:15:00,42.18,42.19,42.12,42.15,188300.0,29.4947,29.5017,29.4527,29.4737,188300.0
2015-04-17 14:20:00,42.14,42.16,42.14,42.15,66300.0,29.4667,29.4807,29.4667,29.4737,66300.0
2015-04-17 14:25:00,42.16,42.19,42.15,42.17,62300.0,29.4807,29.5017,29.4737,29.4877,62300.0
2015-04-17 14:30:00,42.17,42.19,42.13,42.19,89000.0,29.4877,29.5017,29.4597,29.5017,89000.0
2015-04-17 14:35:00,42.18,42.28,42.17,42.26,155400.0,29.4947,29.5646,29.4877,29.5506,155400.0
2015-04-17 14:40:00,42.26,42.29,42.24,42.28,61000.0,29.5506,29.5716,29.5367,29.5646,61000.0
2015-04-17 14:45:00,42.28,42.29,42.23,42.25,88800.0,29.5646,29.5716,29.5297,29.5436,88800.0
2015-04-17 14:50:00,42.25,42.27,42.22,42.23,85300.0,29.5436,29.5576,29.5227,29.5297,85300.0
2015-04-17 14:55:00,42.24,42.31,42.23,42.3,74400.0,29.5367,29.5856,29.5297,29.5786,74400.0
2015-04-17 15:00:00,42.29,42.34,42.27,42.33,110600.0,29.5716,29.6066,29.5576,29.5996,110600.0
2015-04-17 15:05:00,42.34,42.36,42.32,42.34,131000.0,29.6066,29.6206,29.5926,29.6066,131000.0
2015-04-17 15:10:00,42.34,42.39,42.33,42.37,73900.0,29.6066,29.6415,29.5996,29.6276,73900.0
2015-04-17 15:15:00,42.37,42.39,42.35,42.36,75900.0,29.6276,29.6415,29.6136,29.6206,75900.0
2015-04-17 15:20:00,42.37,42.37,42.27,42.3,274200.0,29.6276,29.6276,29.5576,29.5786,274200.0
2015-04-17 15:25:00,42.31,42.34,42.3,42.33,72400.0,29.5856,29.6066,29.5786,29.5996,72400.0
2015-04-17 15:30:00,42.33,42.41,42.33,42.41,188500.0,29.5996,29.6555,29.5996,29.6555,188500.0
2015-04-17 15:35:00,42.41,42.48,42.4,42.45,204900.0,29.6555,29.7045,29.6485,29.6835,204900.0
2015-04-17 15:40:00,42.45,42.48,42.43,42.47,313700.0,29.6835,29.7045,29.6695,29.6975,313700.0
2015-04-17 15:45:00,42.48,42.49,42.38,42.39,157300.0,29.7045,29.7115,29.6345,29.6415,157300.0
2015-04-17 15:50:00,42.39,42.4,42.37,42.37,232300.0,29.6415,29.6485,29.6276,29.6276,232300.0
2015-04-17 15:55:00,42.38,42.45,42.37,42.43,419900.0,29.6345,29.6835,29.6276,29.6695,419900.0
2015-04-20 09:30:00,42.72,42.82,42.69,42.77,138700.0,29.8723,29.9422,29.8513,29.9073,138700.0
2015-04-20 09:35:00,42.77,42.83,42.66,42.68,79500.0,29.9073,29.9492,29.8303,29.8443,79500.0
2015-04-20 09:40:00,42.69,42.75,42.62,42.66,89500.0,29.8513,29.8933,29.8024,29.8303,89500.0
2015-04-20 09:45:00,42.66,42.7,42.6,42.69,130200.0,29.8303,29.8583,29.7884,29.8513,130200.0
2015-04-20 09:50:00,42.69,42.76,42.69,42.75,75900.0,29.8513,29.9003,29.8513,29.8933,75900.0
2015-04-20 09:55:00,42.75,42.8,42.74,42.75,57100.0,29.8933,29.9282,29.8863,29.8933,57100.0
2015-04-20 10:00:00,42.76,42.76,42.68,42.69,80900.0,29.9003,29.9003,29.8443,29.8513,80900.0
2015-04-20 10:05:00,42.69,42.72,42.64,42.72,64800.0,29.8513,29.8723,29.8164,29.8723,64800.0
2015-04-20 10:10:00,42.72,42.73,42.7,42.72,37400.0,29.8723,29.8793,29.8583,29.8723,37400.0
2015-04-20 10:15:00,42.72,42.76,42.71,42.74,47400.0,29.8723,29.9003,29.8653,29.8863,47400.0
2015-04-20 10:20:00,42.74,42.79,42.73,42.74,58300.0,29.8863,29.9212,29.8793,29.8863,58300.0
2015-04-20 10:25:00,42.75,42.8,42.74,42.78,73800.0,29.8933,29.9282,29.8863,29.9143,73800.0
2015-04-20 10:30:00,42.79,42.85,42.78,42.82,71700.0,29.9212,29.9632,29.9143,29.9422,71700.0
2015-04-20 10:35:00,42.82,42.87,42.81,42.84,72000.0,29.9422,29.9772,29.9352,29.9562,72000.0
2015-04-20 10:40:00,42.84,42.87,42.83,42.87,87500.0,29.9562,29.9772,29.9492,29.9772,87500.0
2015-04-20 10:45:00,42.86,42.86,42.79,42.79,56300.0,29.9702,29.9702,29.9212,29.9212,56300.0
2015-04-20 10:50:00,42.8,42.84,42.8,42.82,41500.0,29.9282,29.9562,29.9282,29.9422,41500.0
2015-04-20 10:55:00,42.83,42.87,42.82,42.87,121000.0,29.9492,29.9772,29.9422,29.9772,121000.0
2015-04-20 11:00:00,42.87,42.92,42.87,42.91,40600.0,29.9772,30.0121,29.9772,30.0052,40600.0
2015-04-20 11:05:00,42.91,42.92,42.87,42.87,84600.0,30.0052,30.0121,29.9772,29.9772,84600.0
2015-04-20 11:10:00,42.87,42.88,42.82,42.84,80400.0,29.9772,29.9842,29.9422,29.9562,80400.0
2015-04-20 11:15:00,42.84,42.86,42.83,42.85,34400.0,29.9562,29.9702,29.9492,29.9632,34400.0
2015-04-20 11:20:00,42.85,42.85,42.79,42.79,46700.0,29.9632,29.9632,29.9212,29.9212,46700.0
2015-04-20 11:25:00,42.79,42.79,42.74,42.74,50500.0,29.9212,29.9212,29.8863,29.8863,50500.0
2015-04-20 11:30:00,42.75,42.78,42.74,42.78,30400.0,29.8933,29.9143,29.8863,29.9143,30400.0
2015-04-20 11:35:00,42.78,42.8,42.74,42.76,50700.0,29.9143,29.9282,29.8863,29.9003,50700.0
2015-04-20 11:40:00,42.76,42.8,42.75,42.8,25700.0,29.9003,29.9282,29.8933,29.9282,25700.0
2015-04-20 11:45:00,42.8,42.81,42.75,42.76,52600.0,29.9282,29.9352,29.8933,29.9003,52600.0
2015-04-20 11:50:00,42.77,42.8,42.76,42.79,32600.0,29.9073,29.9282,29.9003,29.9212,32600.0
2015-04-20 11:55:00,42.79,42.8,42.76,42.78,71500.0,29.9212,29.9282,29.9003,29.9143,71500.0
2015-04-20 12:00:00,42.79,42.8,42.76,42.77,31600.0,29.9212,29.9282,29.9003,29.9073,31600.0
2015-04-20 12:05:00,42.77,42.78,42.73,42.75,163600.0,29.9073,29.9143,29.8793,29.8933,163600.0
2015-04-20 12:10:00,42.75,42.79,42.74,42.79,18900.0,29.8933,29.9212,29.8863,29.9212,18900.0
2015-04-20 12:15:00,42.78,42.8,42.76,42.79,17900.0,29.9143,29.9282,29.9003,29.9212,17900.0
2015-04-20 12:20:00,42.79,42.82,42.79,42.8,19700.0,29.9212,29.9422,29.9212,29.9282,19700.0
2015-04-20 12:25:00,42.81,42.84,42.8,42.83,26200.0,29.9352,29.9562,29.9282,29.9492,26200.0
2015-04-20 12:30:00,42.84,42.84,42.79,42.79,31600.0,29.9562,29.9562,29.9212,29.9212,31600.0
2015-04-20 12:35:00,42.79,42.79,42.76,42.78,25100.0,29.9212,29.9212,29.9003,29.9143,25100.0
2015-04-20 12:40:00,42.78,42.82,42.78,42.81,15200.0,29.9143,29.9422,29.9143,29.9352,15200.0
2015-04-20 12:45:00,42.81,42.83,42.8,42.83,15900.0,29.9352,29.9492,29.9282,29.9492,15900.0
2015-04-20 12:50:00,42.83,42.85,42.81,42.82,28900.0,29.9492,29.9632,29.9352,29.9422,28900.0
2015-04-20 12:55:00,42.82,42.85,42.81,42.84,53900.0,29.9422,29.9632,29.9352,29.9562,53900.0
2015-04-20 13:00:00,42.84,42.85,42.83,42.85,33200.0,29.9562,29.9632,29.9492,29.9632,33200.0
2015-04-20 13:05:00,42.85,42.86,42.82,42.84,71400.0,29.9632,29.9702,29.9422,29.9562,71400.0
2015-04-20 13:10:00,42.83,42.86,42.82,42.84,40100.0,29.9492,29.9702,29.9422,29.9562,40100.0
2015-04-20 13:15:00,42.85,42.85,42.83,42.84,35000.0,29.9632,29.9632,29.9492,29.9562,35000.0
2015-04-20 13:20:00,42.84,42.86,42.82,42.84,49000.0,29.9562,29.9702,29.9422,29.9562,49000.0
2015-04-20 13:25:00,42.84,42.87,42.84,42.87,24000.0,29.9562,29.9772,29.9562,29.9772,24000.0
2015-04-20 13:30:00,42.87,42.88,42.85,42.86,45500.0,29.9772,29.9842,29.9632,29.9702,45500.0
2015-04-20 13:35:00,42.85,42.9,42.84,42.89,49400.0,29.9632,29.9982,29.9562,29.9912,49400.0
2015-04-20 13:40:00,42.9,42.9,42.88,42.9,30100.0,29.9982,29.9982,29.9842,29.9982,30100.0
2015-04-20 13:45:00,42.9,42.92,42.89,42.91,46700.0,29.9982,30.0121,29.9912,30.0052,46700.0
2015-04-20 13:50:00,42.91,42.92,42.86,42.86,25300.0,30.0052,30.0121,29.9702,29.9702,25300.0
2015-04-20 13:55:00,42.87,42.89,42.86,42.87,42600.0,29.9772,29.9912,29.9702,29.9772,42600.0
2015-04-20 14:00:00,42.87,42.89,42.84,42.86,40600.0,29.9772,29.9912,29.9562,29.9702,40600.0
2015-04-20 14:05:00,42.86,42.86,42.84,42.84,28800.0,29.9702,29.9702,29.9562,29.9562,28800.0
2015-04-20 14:10:00,42.84,42.86,42.83,42.85,43100.0,29.9562,29.9702,29.9492,29.9632,43100.0
2015-04-20 14:15:00,42.84,42.88,42.84,42.86,85000.0,29.9562,29.9842,29.9562,29.9702,85000.0
2015-04-20 14:20:00,42.87,42.89,42.86,42.89,40200.0,29.9772,29.9912,29.9702,29.9912,40200.0
2015-04-20 14:25:00,42.88,42.89,42.85,42.86,45600.0,29.9842,29.9912,29.9632,29.9702,45600.0
2015-04-20 14:30:00,42.86,42.87,42.83,42.83,74700.0,29.9702,29.9772,29.9492,29.9492,74700.0
2015-04-20 14:35:00,42.83,42.84,42.83,42.84,29100.0,29.9492,29.9562,29.9492,29.9562,29100.0
2015-04-20 14:40:00,42.84,42.85,42.82,42.84,67500.0,29.9562,29.9632,29.9422,29.9562,67500.0
2015-04-20 14:45:00,42.84,42.85,42.81,42.81,49200.0,29.9562,29.9632,29.9352,29.9352,49200.0
2015-04-20 14:50:00,42.81,42.82,42.78,42.78,84900.0,29.9352,29.9422,29.9143,29.9143,84900.0
2015-04-20 14:55:00,42.78,42.84,42.78,42.84,84100.0,29.9143,29.9562,29.9143,29.9562,84100.0
2015-04-20 15:00:00,42.84,42.88,42.83,42.88,69700.0,29.9562,29.9842,29.9492,29.9842,69700.0
2015-04-20 15:05:00,42.88,42.91,42.87,42.91,89300.0,29.9842,30.0052,29.9772,30.0052,89300.0
2015-04-20 15:10:00,42.91,42.92,42.9,42.91,48600.0,30.0052,30.0121,29.9982,30.0052,48600.0
2015-04-20 15:15:00,42.91,42.93,42.9,42.91,64900.0,30.0052,30.0191,29.9982,30.0052,64900.0
2015-04-20 15:20:00,42.92,42.92,42.85,42.85,61700.0,30.0121,30.0121,29.9632,29.9632,61700.0
2015-04-20 15:25:00,42.86,42.86,42.81,42.82,76800.0,29.9702,29.9702,29.9352,29.9422,76800.0
2015-04-20 15:30:00,42.81,42.85,42.81,42.84,110800.0,29.9352,29.9632,29.9352,29.9562,110800.0
2015-04-20 15:35:00,42.84,42.84,42.79,42.8,88400.0,29.9562,29.9562,29.9212,29.9282,88400.0
2015-04-20 15:40:00,42.8,42.82,42.79,42.79,108800.0,29.9282,29.9422,29.9212,29.9212,108800.0
2015-04-20 15:45:00,42.8,42.82,42.77,42.78,121200.0,29.9282,29.9422,29.9073,29.9143,121200.0
2015-04-20 15:50:00,42.79,42.8,42.78,42.8,81700.0,29.9212,29.9282,29.9143,29.9282,81700.0
2015-04-20 15:55:00,42.8,42.8,42.75,42.75,279000.0,29.9282,29.9282,29.8933,29.8933,279000.0
2015-04-21 09:30:00,42.9,42.99,42.81,42.94,110700.0,29.9982,30.0611,29.9352,30.0261,110700.0
2015-04-21 09:35:00,42.93,42.99,42.85,42.85,123900.0,30.0191,30.0611,29.9632,29.9632,123900.0
2015-04-21 09:40:00,42.86,42.87,42.76,42.83,80300.0,29.9702,29.9772,29.9003,29.9492,80300.0
2015-04-21 09:45:00,42.82,42.84,42.8,42.81,68500.0,29.9422,29.9562,29.9282,29.9352,68500.0
2015-04-21 09:50:00,42.82,42.83,42.79,42.83,79100.0,29.9422,29.9492,29.9212,29.9492,79100.0
2015-04-21 09:55:00,42.83,42.84,42.79,42.8,91300.0,29.9492,29.9562,29.9212,29.9282,91300.0
2015-04-21 10:00:00,42.81,42.85,42.79,42.8,40800.0,29.9352,29.9632,29.9212,29.9282,40800.0
2015-04-21 10:05:00,42.81,42.81,42.76,42.78,159600.0,29.9352,29.9352,29.9003,29.9143,159600.0
2015-04-21 10:10:00,42.78,42.79,42.75,42.77,81100.0,29.9143,29.9212,29.8933,29.9073,81100.0
2015-04-21 10:15:00,42.77,42.81,42.75,42.81,77300.0,29.9073,29.9352,29.8933,29.9352,77300.0
2015-04-21 10:20:00,42.8,42.84,42.8,42.83,35500.0,29.9282,29.9562,29.9282,29.9492,35500.0
2015-04-21 10:25:00,42.83,42.89,42.82,42.87,50900.0,29.9492,29.9912,29.9422,29.9772,50900.0
2015-04-21 10:30:00,42.87,42.87,42.8,42.86,37700.0,29.9772,29.9772,29.9282,29.9702,37700.0
2015-04-21 10:35:00,42.86,42.87,42.81,42.81,44500.0,29.9702,29.9772,29.9352,29.9352,44500.0
2015-04-21 10:40:00,42.81,42.82,42.74,42.78,58300.0,29.9352,29.9422,29.8863,29.9143,58300.0
2015-04-21 10:45:00,42.79,42.82,42.78,42.8,46600.0,29.9212,29.9422,29.9143,29.9282,46600.0
2015-04-21 10:50:00,42.79,42.82,42.78,42.81,73800.0,29.9212,29.9422,29.9143,29.9352,73800.0
2015-04-21 10:55:00,42.81,42.82,42.78,42.78,56300.0,29.9352,29.9422,29.9143,29.9143,56300.0
2015-04-21 11:00:00,42.77,42.84,42.76,42.84,48500.0,29.9073,29.9562,29.9003,29.9562,48500.0
2015-04-21 11:05:00,42.84,42.87,42.83,42.85,133000.0,29.9562,29.9772,29.9492,29.9632,133000.0
2015-04-21 11:10:00,42.85,42.86,42.84,42.84,38300.0,29.9632,29.9702,29.9562,29.9562,38300.0
2015-04-21 11:15:00,42.85,42.88,42.84,42.87,92800.0,29.9632,29.9842,29.9562,29.9772,92800.0
2015-04-21 11:20:00,42.86,42.87,42.8,42.8,103800.0,29.9702,29.9772,29.9282,29.9282,103800.0
2015-04-21 11:25:00,42.8,42.82,42.78,42.78,49900.0,29.9282,29.9422,29.9143,29.9143,49900.0
2015-04-21 11:30:00,42.78,42.82,42.76,42.76,73000.0,29.9143,29.9422,29.9003,29.9003,73000.0
2015-04-21 11:35:00,42.75,42.78,42.75,42.76,45600.0,29.8933,29.9143,29.8933,29.9003,45600.0
2015-04-21 11:40:00,42.76,42.79,42.73,42.73,38000.0,29.9003,29.9212,29.8793,29.8793,38000.0
2015-04-21 11:45:00,42.73,42.73,42.69,42.72,51100.0,29.8793,29.8793,29.8513,29.8723,51100.0
2015-04-21 11:50:00,42.72,42.73,42.67,42.69,41000.0,29.8723,29.8793,29.8373,29.8513,41000.0
2015-04-21 11:55:00,42.69,42.69,42.65,42.68,71700.0,29.8513,29.8513,29.8233,29.8443,71700.0
2015-04-21 12:00:00,42.68,42.69,42.63,42.69,52300.0,29.8443,29.8513,29.8094,29.8513,52300.0
2015-04-21 12:05:00,42.69,42.7,42.65,42.68,48800.0,29.8513,29.8583,29.8233,29.8443,48800.0
2015-04-21 12:10:00,42.68,42.69,42.67,42.69,25200.0,29.8443,29.8513,29.8373,29.8513,25200.0
2015-04-21 12:15:00,42.68,42.68,42.62,42.62,39500.0,29.8443,29.8443,29.8024,29.8024,39500.0
2015-04-21 12:20:00,42.63,42.64,42.61,42.61,24500.0,29.8094,29.8164,29.7954,29.7954,24500.0
2015-04-21 12:25:00,42.62,42.66,42.61,42.65,35400.0,29.8024,29.8303,29.7954,29.8233,35400.0
2015-04-21 12:30:00,42.64,42.65,42.62,42.64,31000.0,29.8164,29.8233,29.8024,29.8164,31000.0
2015-04-21 12:35:00,42.64,42.64,42.61,42.64,29800.0,29.8164,29.8164,29.7954,29.8164,29800.0
2015-04-21 12:40:00,42.64,42.64,42.58,42.58,64500.0,29.8164,29.8164,29.7744,29.7744,64500.0
2015-04-21 12:45:00,42.58,42.58,42.55,42.55,35100.0,29.7744,29.7744,29.7534,29.7534,35100.0
2015-04-21 12:50:00,42.55,42.56,42.54,42.55,66100.0,29.7534,29.7604,29.7464,29.7534,66100.0
2015-04-21 12:55:00,42.54,42.57,42.54,42.57,45600.0,29.7464,29.7674,29.7464,29.7674,45600.0
2015-04-21 13:00:00,42.58,42.61,42.57,42.6,14000.0,29.7744,29.7954,29.7674,29.7884,14000.0
2015-04-21 13:05:00,42.61,42.61,42.58,42.59,41000.0,29.7954,29.7954,29.7744,29.7814,41000.0
2015-04-21 13:10:00,42.59,42.64,42.58,42.64,64600.0,29.7814,29.8164,29.7744,29.8164,64600.0
2015-04-21 13:15:00,42.63,42.66,42.62,42.64,30100.0,29.8094,29.8303,29.8024,29.8164,30100.0
2015-04-21 13:20:00,42.64,42.66,42.63,42.65,19000.0,29.8164,29.8303,29.8094,29.8233,19000.0
2015-04-21 13:25:00,42.66,42.66,42.6,42.61,33000.0,29.8303,29.8303,29.7884,29.7954,33000.0
2015-04-21 13:30:00,42.6,42.61,42.55,42.56,42100.0,29.7884,29.7954,29.7534,29.7604,42100.0
2015-04-21 13:35:00,42.56,42.56,42.5,42.5,59600.0,29.7604,29.7604,29.7185,29.7185,59600.0
2015-04-21 13:40:00,42.5,42.54,42.5,42.52,77600.0,29.7185,29.7464,29.7185,29.7324,77600.0
2015-04-21 13:45:00,42.52,42.56,42.51,42.51,37700.0,29.7324,29.7604,29.7255,29.7255,37700.0
2015-04-21 13:50:00,42.5,42.53,42.5,42.52,27100.0,29.7185,29.7394,29.7185,29.7324,27100.0
2015-04-21 13:55:00,42.52,42.54,42.5,42.51,51300.0,29.7324,29.7464,29.7185,29.7255,51300.0
2015-04-21 14:00:00,42.5,42.51,42.46,42.51,80500.0,29.7185,29.7255,29.6905,29.7255,80500.0
2015-04-21 14:05:00,42.51,42.51,42.47,42.48,69700.0,29.7255,29.7255,29.6975,29.7045,69700.0
2015-04-21 14:10:00,42.48,42.49,42.46,42.47,125500.0,29.7045,29.7115,29.6905,29.6975,125500.0
2015-04-21 14:15:00,42.47,42.53,42.46,42.53,67000.0,29.6975,29.7394,29.6905,29.7394,67000.0
2015-04-21 14:20:00,42.53,42.56,42.52,42.52,48300.0,29.7394,29.7604,29.7324,29.7324,48300.0
2015-04-21 14:25:00,42.53,42.57,42.52,42.56,56600.0,29.7394,29.7674,29.7324,29.7604,56600.0
2015-04-21 14:30:00,42.57,42.58,42.54,42.56,68800.0,29.7674,29.7744,29.7464,29.7604,68800.0
2015-04-21 14:35:00,42.56,42.58,42.56,42.57,43500.0,29.7604,29.7744,29.7604,29.7674,43500.0
2015-04-21 14:40:00,42.57,42.58,42.54,42.57,44900.0,29.7674,29.7744,29.7464,29.7674,44900.0
2015-04-21 14:45:00,42.58,42.58,42.54,42.55,68700.0,29.7744,29.7744,29.7464,29.7534,68700.0
2015-04-21 14:50:00,42.55,42.56,42.54,42.56,37500.0,29.7534,29.7604,29.7464,29.7604,37500.0
2015-04-21 14:55:00,42.56,42.56,42.52,42.53,62300.0,29.7604,29.7604,29.7324,29.7394,62300.0
2015-04-21 15:00:00,42.53,42.56,42.53,42.54,38400.0,29.7394,29.7604,29.7394,29.7464,38400.0
2015-04-21 15:05:00,42.53,42.58,42.52,42.56,86800.0,29.7394,29.7744,29.7324,29.7604,86800.0
2015-04-21 15:10:00,42.56,42.61,42.56,42.56,77000.0,29.7604,29.7954,29.7604,29.7604,77000.0
2015-04-21 15:15:00,42.56,42.57,42.54,42.54,41300.0,29.7604,29.7674,29.7464,29.7464,41300.0
2015-04-21 15:20:00,42.55,42.56,42.53,42.55,75900.0,29.7534,29.7604,29.7394,29.7534,75900.0
2015-04-21 15:25:00,42.55,42.56,42.49,42.51,83900.0,29.7534,29.7604,29.7115,29.7255,83900.0
2015-04-21 15:30:00,42.52,42.52,42.46,42.5,109600.0,29.7324,29.7324,29.6905,29.7185,109600.0
2015-04-21 15:35:00,42.49,42.55,42.49,42.52,120200.0,29.7115,29.7534,29.7115,29.7324,120200.0
2015-04-21 15:40:00,42.52,42.56,42.49,42.5,121300.0,29.7324,29.7604,29.7115,29.7185,121300.0
2015-04-21 15:45:00,42.5,42.52,42.49,42.49,102400.0,29.7185,29.7324,29.7115,29.7115,102400.0
2015-04-21 15:50:00,42.49,42.51,42.47,42.5,124800.0,29.7115,29.7255,29.6975,29.7185,124800.0
2015-04-21 15:55:00,42.5,42.52,42.46,42.49,566700.0,29.7185,29.7324,29.6905,29.7115,566700.0
2015-04-22 09:30:00,42.68,42.71,42.5,42.55,150600.0,29.8443,29.8653,29.7185,29.7534,150600.0
2015-04-22 09:35:00,42.54,42.54,42.44,42.45,133100.0,29.7464,29.7464,29.6765,29.6835,133100.0
2015-04-22 09:40:00,42.45,42.5,42.4,42.47,137500.0,29.6835,29.7185,29.6485,29.6975,137500.0
2015-04-22 09:45:00,42.46,42.46,42.34,42.35,170100.0,29.6905,29.6905,29.6066,29.6136,170100.0
2015-04-22 09:50:00,42.35,42.39,42.26,42.3,133700.0,29.6136,29.6415,29.5506,29.5786,133700.0
2015-04-22 09:55:00,42.3,42.37,42.3,42.34,102600.0,29.5786,29.6276,29.5786,29.6066,102600.0
2015-04-22 10:00:00,42.34,42.44,42.33,42.4,154500.0,29.6066,29.6765,29.5996,29.6485,154500.0
2015-04-22 10:05:00,42.4,42.45,42.39,42.43,110500.0,29.6485,29.6835,29.6415,29.6695,110500.0
2015-04-22 10:10:00,42.43,42.46,42.39,42.45,107800.0,29.6695,29.6905,29.6415,29.6835,107800.0
2015-04-22 10:15:00,42.45,42.47,42.37,42.46,82900.0,29.6835,29.6975,29.6276,29.6905,82900.0
2015-04-22 10:20:00,42.46,42.55,42.45,42.53,144500.0,29.6905,29.7534,29.6835,29.7394,144500.0
2015-04-22 10:25:00,42.55,42.61,42.5,42.59,182900.0,29.7534,29.7954,29.7185,29.7814,182900.0
2015-04-22 10:30:00,42.6,42.64,42.56,42.59,107900.0,29.7884,29.8164,29.7604,29.7814,107900.0
2015-04-22 10:35:00,42.59,42.59,42.52,42.58,121100.0,29.7814,29.7814,29.7324,29.7744,121100.0
2015-04-22 10:40:00,42.58,42.69,42.57,42.68,168000.0,29.7744,29.8513,29.7674,29.8443,168000.0
2015-04-22 10:45:00,42.69,42.78,42.69,42.75,232600.0,29.8513,29.9143,29.8513,29.8933,232600.0
2015-04-22 10:50:00,42.76,42.79,42.68,42.7,58600.0,29.9003,29.9212,29.8443,29.8583,58600.0
2015-04-22 10:55:00,42.71,42.74,42.68,42.69,63800.0,29.8653,29.8863,29.8443,29.8513,63800.0
2015-04-22 11:00:00,42.69,42.72,42.67,42.71,60900.0,29.8513,29.8723,29.8373,29.8653,60900.0
2015-04-22 11:05:00,42.71,42.73,42.67,42.7,39600.0,29.8653,29.8793,29.8373,29.8583,39600.0
2015-04-22 11:10:00,42.71,42.73,42.67,42.67,45000.0,29.8653,29.8793,29.8373,29.8373,45000.0
2015-04-22 11:15:00,42.66,42.73,42.64,42.64,80900.0,29.8303,29.8793,29.8164,29.8164,80900.0
2015-04-22 11:20:00,42.65,42.67,42.61,42.62,38300.0,29.8233,29.8373,29.7954,29.8024,38300.0
2015-04-22 11:25:00,42.62,42.64,42.61,42.64,55200.0,29.8024,29.8164,29.7954,29.8164,55200.0
2015-04-22 11:30:00,42.64,42.71,42.63,42.7,44700.0,29.8164,29.8653,29.8094,29.8583,44700.0
2015-04-22 11:35:00,42.7,42.7,42.64,42.69,58900.0,29.8583,29.8583,29.8164,29.8513,58900.0
2015-04-22 11:40:00,42.69,42.72,42.66,42.72,41900.0,29.8513,29.8723,29.8303,29.8723,41900.0
2015-04-22 11:45:00,42.71,42.75,42.71,42.73,25500.0,29.8653,29.8933,29.8653,29.8793,25500.0
2015-04-22 11:50:00,42.73,42.74,42.7,42.73,44700.0,29.8793,29.8863,29.8583,29.8793,44700.0
2015-04-22 11:55:00,42.73,42.75,42.72,42.75,28400.0,29.8793,29.8933,29.8723,29.8933,28400.0
2015-04-22 12:00:00,42.76,42.77,42.71,42.72,50800.0,29.9003,29.9073,29.8653,29.8723,50800.0
2015-04-22 12:05:00,42.72,42.73,42.65,42.66,65100.0,29.8723,29.8793,29.8233,29.8303,65100.0
2015-04-22 12:10:00,42.66,42.68,42.64,42.67,33600.0,29.8303,29.8443,29.8164,29.8373,33600.0
2015-04-22 12:15:00,42.68,42.69,42.66,42.67,27900.0,29.8443,29.8513,29.8303,29.8373,27900.0
2015-04-22 12:20:00,42.66,42.7,42.66,42.68,30400.0,29.8303,29.8583,29.8303,29.8443,30400.0
2015-04-22 12:25:00,42.69,42.72,42.67,42.7,23800.0,29.8513,29.8723,29.8373,29.8583,23800.0
2015-04-22 12:30:00,42.7,42.71,42.65,42.68,27400.0,29.8583,29.8653,29.8233,29.8443,27400.0
2015-04-22 12:35:00,42.68,42.71,42.67,42.69,22600.0,29.8443,29.8653,29.8373,29.8513,22600.0
2015-04-22 12:40:00,42.69,42.71,42.67,42.68,29700.0,29.8513,29.8653,29.8373,29.8443,29700.0
2015-04-22 12:45:00,42.69,42.75,42.68,42.75,19600.0,29.8513,29.8933,29.8443,29.8933,19600.0
2015-04-22 12:50:00,42.75,42.8,42.74,42.8,23900.0,29.8933,29.9282,29.8863,29.9282,23900.0
2015-04-22 12:55:00,42.81,42.81,42.77,42.79,19200.0,29.9352,29.9352,29.9073,29.9212,19200.0
2015-04-22 13:00:00,42.79,42.8,42.77,42.79,20300.0,29.9212,29.9282,29.9073,29.9212,20300.0
2015-04-22 13:05:00,42.79,42.79,42.73,42.74,26900.0,29.9212,29.9212,29.8793,29.8863,26900.0
2015-04-22 13:10:00,42.75,42.76,42.74,42.76,16500.0,29.8933,29.9003,29.8863,29.9003,16500.0
2015-04-22 13:15:00,42.76,42.81,42.75,42.8,34800.0,29.9003,29.9352,29.8933,29.9282,34800.0
2015-04-22 13:20:00,42.8,42.84,42.79,42.84,15000.0,29.9282,29.9562,29.9212,29.9562,15000.0
2015-04-22 13:25:00,42.83,42.85,42.82,42.82,21700.0,29.9492,29.9632,29.9422,29.9422,21700.0
2015-04-22 13:30:00,42.81,42.85,42.81,42.84,16800.0,29.9352,29.9632,29.9352,29.9562,16800.0
2015-04-22 13:35:00,42.84,42.85,42.83,42.84,15800.0,29.9562,29.9632,29.9492,29.9562,15800.0
2015-04-22 13:40:00,42.84,42.89,42.83,42.89,32500.0,29.9562,29.9912,29.9492,29.9912,32500.0
2015-04-22 13:45:00,42.89,42.93,42.88,42.92,67200.0,29.9912,30.0191,29.9842,30.0121,67200.0
2015-04-22 13:50:00,42.91,42.91,42.87,42.87,28900.0,30.0052,30.0052,29.9772,29.9772,28900.0
2015-04-22 13:55:00,42.88,42.9,42.87,42.89,30200.0,29.9842,29.9982,29.9772,29.9912,30200.0
2015-04-22 14:00:00,42.89,42.9,42.85,42.87,25100.0,29.9912,29.9982,29.9632,29.9772,25100.0
2015-04-22 14:05:00,42.87,42.95,42.86,42.93,44100.0,29.9772,30.0331,29.9702,30.0191,44100.0
2015-04-22 14:10:00,42.94,42.94,42.88,42.89,27100.0,30.0261,30.0261,29.9842,29.9912,27100.0
2015-04-22 14:15:00,42.89,42.92,42.87,42.88,25900.0,29.9912,30.0121,29.9772,29.9842,25900.0
2015-04-22 14:20:00,42.87,42.9,42.86,42.89,29200.0,29.9772,29.9982,29.9702,29.9912,29200.0
2015-04-22 14:25:00,42.89,42.9,42.86,42.88,27000.0,29.9912,29.9982,29.9702,29.9842,27000.0
2015-04-22 14:30:00,42.88,42.9,42.86,42.89,38000.0,29.9842,29.9982,29.9702,29.9912,38000.0
2015-04-22 14:35:00,42.89,42.9,42.87,42.87,29300.0,29.9912,29.9982,29.9772,29.9772,29300.0
2015-04-22 14:40:00,42.87,42.91,42.87,42.9,31500.0,29.9772,30.0052,29.9772,29.9982,31500.0
2015-04-22 14:45:00,42.9,42.92,42.89,42.91,33800.0,29.9982,30.0121,29.9912,30.0052,33800.0
2015-04-22 14:50:00,42.91,42.91,42.87,42.88,53300.0,30.0052,30.0052,29.9772,29.9842,53300.0
2015-04-22 14:55:00,42.88,42.91,42.87,42.87,32700.0,29.9842,30.0052,29.9772,29.9772,32700.0
2015-04-22 15:00:00,42.87,42.91,42.87,42.88,43800.0,29.9772,30.0052,29.9772,29.9842,43800.0
2015-04-22 15:05:00,42.88,42.89,42.83,42.84,76000.0,29.9842,29.9912,29.9492,29.9562,76000.0
2015-04-22 15:10:00,42.85,42.87,42.81,42.84,48600.0,29.9632,29.9772,29.9352,29.9562,48600.0
2015-04-22 15:15:00,42.85,42.87,42.84,42.84,42700.0,29.9632,29.9772,29.9562,29.9562,42700.0
2015-04-22 15:20:00,42.84,42.91,42.84,42.9,45500.0,29.9562,30.0052,29.9562,29.9982,45500.0
2015-04-22 15:25:00,42.9,42.9,42.87,42.88,27500.0,29.9982,29.9982,29.9772,29.9842,27500.0
2015-04-22 15:30:00,42.87,42.88,42.81,42.82,53000.0,29.9772,29.9842,29.9352,29.9422,53000.0
2015-04-22 15:35:00,42.82,42.84,42.78,42.82,68500.0,29.9422,29.9562,29.9143,29.9422,68500.0
2015-04-22 15:40:00,42.82,42.84,42.78,42.79,48500.0,29.9422,29.9562,29.9143,29.9212,48500.0
2015-04-22 15:45:00,42.79,42.83,42.78,42.8,94600.0,29.9212,29.9492,29.9143,29.9282,94600.0
2015-04-22 15:50:00,42.8,42.82,42.79,42.81,143200.0,29.9282,29.9422,29.9212,29.9352,143200.0
2015-04-22 15:55:00,42.8,42.83,42.8,42.82,125500.0,29.9282,29.9492,29.9282,29.9422,125500.0
2015-04-23 09:30:00,42.67,42.71,42.56,42.7,125300.0,29.8373,29.8653,29.7604,29.8583,125300.0
2015-04-23 09:35:00,42.7,42.71,42.62,42.65,98400.0,29.8583,29.8653,29.8024,29.8233,98400.0
2015-04-23 09:40:00,42.64,42.67,42.55,42.65,91300.0,29.8164,29.8373,29.7534,29.8233,91300.0
2015-04-23 09:45:00,42.65,42.66,42.57,42.57,125000.0,29.8233,29.8303,29.7674,29.7674,125000.0
2015-04-23 09:50:00,42.56,42.6,42.56,42.59,93600.0,29.7604,29.7884,29.7604,29.7814,93600.0
2015-04-23 09:55:00,42.59,42.64,42.58,42.61,67400.0,29.7814,29.8164,29.7744,29.7954,67400.0
2015-04-23 10:00:00,42.61,42.67,42.6,42.65,118500.0,29.7954,29.8373,29.7884,29.8233,118500.0
2015-04-23 10:05:00,42.65,42.68,42.63,42.65,131600.0,29.8233,29.8443,29.8094,29.8233,131600.0
2015-04-23 10:10:00,42.64,42.64,42.59,42.63,97200.0,29.8164,29.8164,29.7814,29.8094,97200.0
2015-04-23 10:15:00,42.63,42.64,42.55,42.56,131500.0,29.8094,29.8164,29.7534,29.7604,131500.0
2015-04-23 10:20:00,42.56,42.59,42.52,42.58,87400.0,29.7604,29.7814,29.7324,29.7744,87400.0
2015-04-23 10:25:00,42.58,42.64,42.56,42.63,54200.0,29.7744,29.8164,29.7604,29.8094,54200.0
2015-04-23 10:30:00,42.64,42.68,42.63,42.68,50400.0,29.8164,29.8443,29.8094,29.8443,50400.0
2015-04-23 10:35:00,42.68,42.69,42.62,42.63,64200.0,29.8443,29.8513,29.8024,29.8094,64200.0
2015-04-23 10:40:00,42.63,42.68,42.62,42.67,42400.0,29.8094,29.8443,29.8024,29.8373,42400.0
2015-04-23 10:45:00,42.67,42.72,42.66,42.71,60400.0,29.8373,29.8723,29.8303,29.8653,60400.0
2015-04-23 10:50:00,42.71,42.72,42.69,42.71,43900.0,29.8653,29.8723,29.8513,29.8653,43900.0
2015-04-23 10:55:00,42.71,42.74,42.67,42.68,41900.0,29.8653,29.8863,29.8373,29.8443,41900.0
2015-04-23 11:00:00,42.68,42.7,42.67,42.68,48400.0,29.8443,29.8583,29.8373,29.8443,48400.0
2015-04-23 11:05:00,42.68,42.75,42.67,42.72,61400.0,29.8443,29.8933,29.8373,29.8723,61400.0
2015-04-23 11:10:00,42.72,42.72,42.68,42.69,32200.0,29.8723,29.8723,29.8443,29.8513,32200.0
2015-04-23 11:15:00,42.69,42.69,42.64,42.65,42800.0,29.8513,29.8513,29.8164,29.8233,42800.0
2015-04-23 11:20:00,42.65,42.67,42.64,42.66,45900.0,29.8233,29.8373,29.8164,29.8303,45900.0
2015-04-23 11:25:00,42.66,42.73,42.66,42.72,35700.0,29.8303,29.8793,29.8303,29.8723,35700.0
2015-04-23 11:30:00,42.72,42.76,42.69,42.76,64800.0,29.8723,29.9003,29.8513,29.9003,64800.0
2015-04-23 11:35:00,42.75,42.78,42.75,42.77,50100.0,29.8933,29.9143,29.8933,29.9073,50100.0
2015-04-23 11:40:00,42.76,42.79,42.76,42.77,96000.0,29.9003,29.9212,29.9003,29.9073,96000.0
2015-04-23 11:45:00,42.77,42.8,42.76,42.78,102300.0,29.9073,29.9282,29.9003,29.9143,102300.0
2015-04-23 11:50:00,42.79,42.96,42.78,42.95,86200.0,29.9212,30.0401,29.9143,30.0331,86200.0
2015-04-23 11:55:00,42.95,42.96,42.88,42.88,66500.0,30.0331,30.0401,29.9842,29.9842,66500.0
2015-04-23 12:00:00,42.89,42.92,42.87,42.92,36500.0,29.9912,30.0121,29.9772,30.0121,36500.0
2015-04-23 12:05:00,42.92,42.93,42.88,42.9,32800.0,30.0121,30.0191,29.9842,29.9982,32800.0
2015-04-23 12:10:00,42.9,42.91,42.89,42.91,33700.0,29.9982,30.0052,29.9912,30.0052,33700.0
2015-04-23 12:15:00,42.9,42.92,42.89,42.91,22000.0,29.9982,30.0121,29.9912,30.0052,22000.0
2015-04-23 12:20:00,42.91,42.92,42.9,42.91,24600.0,30.0052,30.0121,29.9982,30.0052,24600.0
2015-04-23 12:25:00,42.91,42.92,42.89,42.9,37200.0,30.0052,30.0121,29.9912,29.9982,37200.0
2015-04-23 12:30:00,42.91,42.91,42.89,42.89,37200.0,30.0052,30.0052,29.9912,29.9912,37200.0
2015-04-23 12:35:00,42.9,42.98,42.89,42.94,86400.0,29.9982,30.0541,29.9912,30.0261,86400.0
2015-04-23 12:40:00,42.94,42.99,42.93,42.93,47400.0,30.0261,30.0611,30.0191,30.0191,47400.0
2015-04-23 12:45:00,42.94,42.94,42.91,42.94,78900.0,30.0261,30.0261,30.0052,30.0261,78900.0
2015-04-23 12:50:00,42.93,42.97,42.93,42.97,36400.0,30.0191,30.0471,30.0191,30.0471,36400.0
2015-04-23 12:55:00,42.97,42.99,42.95,42.96,38800.0,30.0471,30.0611,30.0331,30.0401,38800.0
2015-04-23 13:00:00,42.96,43.0,42.94,42.99,42600.0,30.0401,30.0681,30.0261,30.0611,42600.0
2015-04-23 13:05:00,42.98,42.99,42.95,42.98,36700.0,30.0541,30.0611,30.0331,30.0541,36700.0
2015-04-23 13:10:00,42.97,42.99,42.97,42.98,21700.0,30.0471,30.0611,30.0471,30.0541,21700.0
2015-04-23 13:15:00,42.98,42.99,42.93,42.95,36800.0,30.0541,30.0611,30.0191,30.0331,36800.0
2015-04-23 13:20:00,42.95,43.0,42.95,42.98,34000.0,30.0331,30.0681,30.0331,30.0541,34000.0
2015-04-23 13:25:00,42.98,42.99,42.96,42.97,26900.0,30.0541,30.0611,30.0401,30.0471,26900.0
2015-04-23 13:30:00,42.97,42.97,42.96,42.97,21000.0,30.0471,30.0471,30.0401,30.0471,21000.0
2015-04-23 13:35:00,42.97,42.97,42.94,42.95,51100.0,30.0471,30.0471,30.0261,30.0331,51100.0
2015-04-23 13:40:00,42.94,42.95,42.93,42.93,31300.0,30.0261,30.0331,30.0191,30.0191,31300.0
2015-04-23 13:45:00,42.92,42.93,42.91,42.91,21900.0,30.0121,30.0191,30.0052,30.0052,21900.0
2015-04-23 13:50:00,42.91,42.93,42.9,42.91,45500.0,30.0052,30.0191,29.9982,30.0052,45500.0
2015-04-23 13:55:00,42.91,43.0,42.91,42.98,39200.0,30.0052,30.0681,30.0052,30.0541,39200.0
2015-04-23 14:00:00,42.98,42.99,42.94,42.96,52900.0,30.0541,30.0611,30.0261,30.0401,52900.0
2015-04-23 14:05:00,42.96,42.97,42.94,42.97,60300.0,30.0401,30.0471,30.0261,30.0471,60300.0
2015-04-23 14:10:00,42.96,42.99,42.96,42.98,38600.0,30.0401,30.0611,30.0401,30.0541,38600.0
2015-04-23 14:15:00,42.97,42.98,42.95,42.96,45700.0,30.0471,30.0541,30.0331,30.0401,45700.0
2015-04-23 14:20:00,42.96,42.97,42.94,42.94,31000.0,30.0401,30.0471,30.0261,30.0261,31000.0
2015-04-23 14:25:00,42.94,42.95,42.93,42.94,21300.0,30.0261,30.0331,30.0191,30.0261,21300.0
2015-04-23 14:30:00,42.93,42.94,42.91,42.91,44600.0,30.0191,30.0261,30.0052,30.0052,44600.0
2015-04-23 14:35:00,42.91,42.92,42.89,42.9,62100.0,30.0052,30.0121,29.9912,29.9982,62100.0
2015-04-23 14:40:00,42.9,42.95,42.9,42.94,40600.0,29.9982,30.0331,29.9982,30.0261,40600.0
2015-04-23 14:45:00,42.94,42.95,42.93,42.94,48600.0,30.0261,30.0331,30.0191,30.0261,48600.0
2015-04-23 14:50:00,42.94,42.95,42.91,42.91,55500.0,30.0261,30.0331,30.0052,30.0052,55500.0
2015-04-23 14:55:00,42.91,42.94,42.91,42.94,34600.0,30.0052,30.0261,30.0052,30.0261,34600.0
2015-04-23 15:00:00,42.94,42.95,42.93,42.95,59200.0,30.0261,30.0331,30.0191,30.0331,59200.0
2015-04-23 15:05:00,42.95,42.95,42.93,42.95,126600.0,30.0331,30.0331,30.0191,30.0331,126600.0
2015-04-23 15:10:00,42.95,42.96,42.93,42.95,184800.0,30.0331,30.0401,30.0191,30.0331,184800.0
2015-04-23 15:15:00,42.95,42.97,42.94,42.97,92500.0,30.0331,30.0471,30.0261,30.0471,92500.0
2015-04-23 15:20:00,42.97,42.97,42.95,42.96,73100.0,30.0471,30.0471,30.0331,30.0401,73100.0
2015-04-23 15:25:00,42.96,42.96,42.94,42.94,55100.0,30.0401,30.0401,30.0261,30.0261,55100.0
2015-04-23 15:30:00,42.94,42.95,42.89,42.9,61900.0,30.0261,30.0331,29.9912,29.9982,61900.0
2015-04-23 15:35:00,42.9,42.94,42.89,42.94,71000.0,29.9982,30.0261,29.9912,30.0261,71000.0
2015-04-23 15:40:00,42.94,42.95,42.9,42.9,100900.0,30.0261,30.0331,29.9982,29.9982,100900.0
2015-04-23 15:45:00,42.91,42.92,42.87,42.87,138000.0,30.0052,30.0121,29.9772,29.9772,138000.0
2015-04-23 15:50:00,42.87,42.89,42.86,42.89,157100.0,29.9772,29.9912,29.9702,29.9912,157100.0
2015-04-23 15:55:00,42.89,42.89,42.82,42.83,341100.0,29.9912,29.9912,29.9422,29.9492,341100.0
2015-04-24 09:30:00,42.67,42.86,42.65,42.67,238000.0,29.8373,29.9702,29.8233,29.8373,238000.0
2015-04-24 09:35:00,42.68,42.7,42.61,42.67,197300.0,29.8443,29.8583,29.7954,29.8373,197300.0
2015-04-24 09:40:00,42.68,42.73,42.6,42.6,111900.0,29.8443,29.8793,29.7884,29.7884,111900.0
2015-04-24 09:45:00,42.6,42.65,42.54,42.57,102600.0,29.7884,29.8233,29.7464,29.7674,102600.0
2015-04-24 09:50:00,42.57,42.66,42.57,42.58,111200.0,29.7674,29.8303,29.7674,29.7744,111200.0
2015-04-24 09:55:00,42.59,42.67,42.58,42.64,99500.0,29.7814,29.8373,29.7744,29.8164,99500.0
2015-04-24 10:00:00,42.64,42.67,42.58,42.67,100500.0,29.8164,29.8373,29.7744,29.8373,100500.0
2015-04-24 10:05:00,42.68,42.68,42.57,42.57,107900.0,29.8443,29.8443,29.7674,29.7674,107900.0
2015-04-24 10:10:00,42.58,42.6,42.56,42.57,111200.0,29.7744,29.7884,29.7604,29.7674,111200.0
2015-04-24 10:15:00,42.56,42.63,42.55,42.62,127500.0,29.7604,29.8094,29.7534,29.8024,127500.0
2015-04-24 10:20:00,42.62,42.63,42.61,42.63,45800.0,29.8024,29.8094,29.7954,29.8094,45800.0
2015-04-24 10:25:00,42.62,42.62,42.59,42.6,73100.0,29.8024,29.8024,29.7814,29.7884,73100.0
2015-04-24 10:30:00,42.6,42.64,42.59,42.61,66800.0,29.7884,29.8164,29.7814,29.7954,66800.0
2015-04-24 10:35:00,42.61,42.64,42.59,42.63,77100.0,29.7954,29.8164,29.7814,29.8094,77100.0
2015-04-24 10:40:00,42.63,42.66,42.6,42.62,94000.0,29.8094,29.8303,29.7884,29.8024,94000.0
2015-04-24 10:45:00,42.62,42.62,42.58,42.58,130800.0,29.8024,29.8024,29.7744,29.7744,130800.0
2015-04-24 10:50:00,42.58,42.59,42.54,42.54,60100.0,29.7744,29.7814,29.7464,29.7464,60100.0
2015-04-24 10:55:00,42.54,42.58,42.54,42.57,87300.0,29.7464,29.7744,29.7464,29.7674,87300.0
2015-04-24 11:00:00,42.56,42.58,42.55,42.56,68600.0,29.7604,29.7744,29.7534,29.7604,68600.0
2015-04-24 11:05:00,42.56,42.58,42.55,42.56,55300.0,29.7604,29.7744,29.7534,29.7604,55300.0
2015-04-24 11:10:00,42.57,42.6,42.55,42.56,82100.0,29.7674,29.7884,29.7534,29.7604,82100.0
2015-04-24 11:15:00,42.56,42.57,42.55,42.56,41200.0,29.7604,29.7674,29.7534,29.7604,41200.0
2015-04-24 11:20:00,42.56,42.57,42.54,42.54,104400.0,29.7604,29.7674,29.7464,29.7464,104400.0
2015-04-24 11:25:00,42.55,42.56,42.52,42.55,56700.0,29.7534,29.7604,29.7324,29.7534,56700.0
2015-04-24 11:30:00,42.56,42.59,42.56,42.57,40800.0,29.7604,29.7814,29.7604,29.7674,40800.0
2015-04-24 11:35:00,42.57,42.6,42.57,42.6,50000.0,29.7674,29.7884,29.7674,29.7884,50000.0
2015-04-24 11:40:00,42.6,42.6,42.57,42.57,60900.0,29.7884,29.7884,29.7674,29.7674,60900.0
2015-04-24 11:45:00,42.57,42.57,42.54,42.56,50400.0,29.7674,29.7674,29.7464,29.7604,50400.0
2015-04-24 11:50:00,42.55,42.56,42.49,42.51,59600.0,29.7534,29.7604,29.7115,29.7255,59600.0
2015-04-24 11:55:00,42.51,42.54,42.5,42.53,36600.0,29.7255,29.7464,29.7185,29.7394,36600.0
2015-04-24 12:00:00,42.54,42.58,42.53,42.56,50200.0,29.7464,29.7744,29.7394,29.7604,50200.0
2015-04-24 12:05:00,42.56,42.61,42.55,42.59,49300.0,29.7604,29.7954,29.7534,29.7814,49300.0
2015-04-24 12:10:00,42.59,42.61,42.58,42.6,46400.0,29.7814,29.7954,29.7744,29.7884,46400.0
2015-04-24 12:15:00,42.6,42.61,42.59,42.59,31500.0,29.7884,29.7954,29.7814,29.7814,31500.0
2015-04-24 12:20:00,42.6,42.65,42.59,42.63,69000.0,29.7884,29.8233,29.7814,29.8094,69000.0
2015-04-24 12:25:00,42.63,42.66,42.63,42.64,52800.0,29.8094,29.8303,29.8094,29.8164,52800.0
2015-04-24 12:30:00,42.65,42.69,42.64,42.69,47300.0,29.8233,29.8513,29.8164,29.8513,47300.0
2015-04-24 12:35:00,42.69,42.69,42.66,42.69,67700.0,29.8513,29.8513,29.8303,29.8513,67700.0
2015-04-24 12:40:00,42.68,42.69,42.66,42.68,34900.0,29.8443,29.8513,29.8303,29.8443,34900.0
2015-04-24 12:45:00,42.68,42.68,42.66,42.66,36900.0,29.8443,29.8443,29.8303,29.8303,36900.0
2015-04-24 12:50:00,42.66,42.69,42.66,42.68,25700.0,29.8303,29.8513,29.8303,29.8443,25700.0
2015-04-24 12:55:00,42.68,42.69,42.67,42.67,16900.0,29.8443,29.8513,29.8373,29.8373,16900.0
2015-04-24 13:00:00,42.68,42.69,42.67,42.69,22300.0,29.8443,29.8513,29.8373,29.8513,22300.0
2015-04-24 13:05:00,42.68,42.69,42.64,42.66,59900.0,29.8443,29.8513,29.8164,29.8303,59900.0
2015-04-24 13:10:00,42.66,42.66,42.63,42.64,28100.0,29.8303,29.8303,29.8094,29.8164,28100.0
2015-04-24 13:15:00,42.64,42.68,42.63,42.67,41300.0,29.8164,29.8443,29.8094,29.8373,41300.0
2015-04-24 13:20:00,42.67,42.69,42.67,42.68,25200.0,29.8373,29.8513,29.8373,29.8443,25200.0
2015-04-24 13:25:00,42.68,42.69,42.67,42.69,30200.0,29.8443,29.8513,29.8373,29.8513,30200.0
2015-04-24 13:30:00,42.69,42.7,42.67,42.68,33700.0,29.8513,29.8583,29.8373,29.8443,33700.0
2015-04-24 13:35:00,42.68,42.69,42.68,42.69,19900.0,29.8443,29.8513,29.8443,29.8513,19900.0
2015-04-24 13:40:00,42.69,42.73,42.68,42.72,30700.0,29.8513,29.8793,29.8443,29.8723,30700.0
2015-04-24 13:45:00,42.72,42.75,42.72,42.74,20700.0,29.8723,29.8933,29.8723,29.8863,20700.0
2015-04-24 13:50:00,42.74,42.75,42.72,42.75,35300.0,29.8863,29.8933,29.8723,29.8933,35300.0
2015-04-24 13:55:00,42.75,42.77,42.74,42.75,40000.0,29.8933,29.9073,29.8863,29.8933,40000.0
2015-04-24 14:00:00,42.75,42.77,42.74,42.74,33200.0,29.8933,29.9073,29.8863,29.8863,33200.0
2015-04-24 14:05:00,42.75,42.76,42.73,42.74,32800.0,29.8933,29.9003,29.8793,29.8863,32800.0
2015-04-24 14:10:00,42.74,42.75,42.73,42.74,29500.0,29.8863,29.8933,29.8793,29.8863,29500.0
2015-04-24 14:15:00,42.73,42.75,42.73,42.74,28600.0,29.8793,29.8933,29.8793,29.8863,28600.0
2015-04-24 14:20:00,42.74,42.77,42.73,42.77,38100.0,29.8863,29.9073,29.8793,29.9073,38100.0
2015-04-24 14:25:00,42.76,42.78,42.75,42.77,49000.0,29.9003,29.9143,29.8933,29.9073,49000.0
2015-04-24 14:30:00,42.77,42.78,42.75,42.76,36100.0,29.9073,29.9143,29.8933,29.9003,36100.0
2015-04-24 14:35:00,42.76,42.76,42.73,42.74,36200.0,29.9003,29.9003,29.8793,29.8863,36200.0
2015-04-24 14:40:00,42.74,42.74,42.71,42.74,67700.0,29.8863,29.8863,29.8653,29.8863,67700.0
2015-04-24 14:45:00,42.74,42.75,42.69,42.69,86900.0,29.8863,29.8933,29.8513,29.8513,86900.0
2015-04-24 14:50:00,42.7,42.72,42.65,42.69,51800.0,29.8583,29.8723,29.8233,29.8513,51800.0
2015-04-24 14:55:00,42.68,42.7,42.66,42.7,55500.0,29.8443,29.8583,29.8303,29.8583,55500.0
2015-04-24 15:00:00,42.69,42.72,42.67,42.69,78500.0,29.8513,29.8723,29.8373,29.8513,78500.0
2015-04-24 15:05:00,42.7,42.72,42.67,42.71,52300.0,29.8583,29.8723,29.8373,29.8653,52300.0
2015-04-24 15:10:00,42.71,42.72,42.69,42.7,44100.0,29.8653,29.8723,29.8513,29.8583,44100.0
2015-04-24 15:15:00,42.7,42.72,42.7,42.7,43200.0,29.8583,29.8723,29.8583,29.8583,43200.0
2015-04-24 15:20:00,42.69,42.73,42.69,42.7,57200.0,29.8513,29.8793,29.8513,29.8583,57200.0
2015-04-24 15:25:00,42.7,42.71,42.69,42.71,43900.0,29.8583,29.8653,29.8513,29.8653,43900.0
2015-04-24 15:30:00,42.71,42.72,42.7,42.71,75400.0,29.8653,29.8723,29.8583,29.8653,75400.0
2015-04-24 15:35:00,42.71,42.74,42.71,42.71,69500.0,29.8653,29.8863,29.8653,29.8653,69500.0
2015-04-24 15:40:00,42.72,42.74,42.71,42.72,78000.0,29.8723,29.8863,29.8653,29.8723,78000.0
2015-04-24 15:45:00,42.72,42.77,42.71,42.77,133300.0,29.8723,29.9073,29.8653,29.9073,133300.0
2015-04-24 15:50:00,42.76,42.78,42.74,42.78,125700.0,29.9003,29.9143,29.8863,29.9143,125700.0
2015-04-24 15:55:00,42.78,42.78,42.74,42.74,247400.0,29.9143,29.9143,29.8863,29.8863,247400.0
2015-04-27 09:30:00,42.84,42.94,42.7,42.92,144200.0,29.9562,30.0261,29.8583,30.0121,144200.0
2015-04-27 09:35:00,42.91,42.92,42.77,42.81,77800.0,30.0052,30.0121,29.9073,29.9352,77800.0
2015-04-27 09:40:00,42.81,42.96,42.79,42.95,183600.0,29.9352,30.0401,29.9212,30.0331,183600.0
2015-04-27 09:45:00,42.96,42.96,42.84,42.91,45300.0,30.0401,30.0401,29.9562,30.0052,45300.0
2015-04-27 09:50:00,42.91,42.98,42.91,42.97,82600.0,30.0052,30.0541,30.0052,30.0471,82600.0
2015-04-27 09:55:00,42.97,43.04,42.96,42.99,136100.0,30.0471,30.0961,30.0401,30.0611,136100.0
2015-04-27 10:00:00,43.0,43.02,42.97,42.99,63400.0,30.0681,30.0821,30.0471,30.0611,63400.0
2015-04-27 10:05:00,42.99,43.0,42.96,43.0,65300.0,30.0611,30.0681,30.0401,30.0681,65300.0
2015-04-27 10:10:00,42.98,42.99,42.93,42.94,83100.0,30.0541,30.0611,30.0191,30.0261,83100.0
2015-04-27 10:15:00,42.94,42.96,42.93,42.96,84700.0,30.0261,30.0401,30.0191,30.0401,84700.0
2015-04-27 10:20:00,42.96,42.96,42.93,42.94,64200.0,30.0401,30.0401,30.0191,30.0261,64200.0
2015-04-27 10:25:00,42.95,42.98,42.93,42.97,36900.0,30.0331,30.0541,30.0191,30.0471,36900.0
2015-04-27 10:30:00,42.98,42.98,42.95,42.95,52300.0,30.0541,30.0541,30.0331,30.0331,52300.0
2015-04-27 10:35:00,42.95,42.96,42.92,42.95,52800.0,30.0331,30.0401,30.0121,30.0331,52800.0
2015-04-27 10:40:00,42.95,42.96,42.91,42.95,81500.0,30.0331,30.0401,30.0052,30.0331,81500.0
2015-04-27 10:45:00,42.96,42.96,42.91,42.92,41200.0,30.0401,30.0401,30.0052,30.0121,41200.0
2015-04-27 10:50:00,42.92,42.93,42.86,42.88,47300.0,30.0121,30.0191,29.9702,29.9842,47300.0
2015-04-27 10:55:00,42.87,42.89,42.8,42.87,49300.0,29.9772,29.9912,29.9282,29.9772,49300.0
2015-04-27 11:00:00,42.86,42.89,42.82,42.83,53300.0,29.9702,29.9912,29.9422,29.9492,53300.0
2015-04-27 11:05:00,42.83,42.84,42.77,42.83,56900.0,29.9492,29.9562,29.9073,29.9492,56900.0
2015-04-27 11:10:00,42.83,42.83,42.79,42.8,21400.0,29.9492,29.9492,29.9212,29.9282,21400.0
2015-04-27 11:15:00,42.8,42.82,42.79,42.82,34900.0,29.9282,29.9422,29.9212,29.9422,34900.0
2015-04-27 11:20:00,42.82,42.88,42.81,42.88,41600.0,29.9422,29.9842,29.9352,29.9842,41600.0
2015-04-27 11:25:00,42.88,42.88,42.82,42.85,63200.0,29.9842,29.9842,29.9422,29.9632,63200.0
2015-04-27 11:30:00,42.84,42.92,42.84,42.9,93900.0,29.9562,30.0121,29.9562,29.9982,93900.0
2015-04-27 11:35:00,42.9,42.9,42.88,42.89,34600.0,29.9982,29.9982,29.9842,29.9912,34600.0
2015-04-27 11:40:00,42.89,42.92,42.89,42.91,19000.0,29.9912,30.0121,29.9912,30.0052,19000.0
2015-04-27 11:45:00,42.9,42.9,42.84,42.86,59700.0,29.9982,29.9982,29.9562,29.9702,59700.0
2015-04-27 11:50:00,42.87,42.9,42.85,42.89,33200.0,29.9772,29.9982,29.9632,29.9912,33200.0
2015-04-27 11:55:00,42.89,42.9,42.85,42.89,48700.0,29.9912,29.9982,29.9632,29.9912,48700.0
2015-04-27 12:00:00,42.89,42.92,42.88,42.92,52800.0,29.9912,30.0121,29.9842,30.0121,52800.0
2015-04-27 12:05:00,42.92,42.93,42.89,42.9,51700.0,30.0121,30.0191,29.9912,29.9982,51700.0
2015-04-27 12:10:00,42.91,42.91,42.87,42.89,80900.0,30.0052,30.0052,29.9772,29.9912,80900.0
2015-04-27 12:15:00,42.89,42.89,42.78,42.78,60800.0,29.9912,29.9912,29.9143,29.9143,60800.0
2015-04-27 12:20:00,42.77,42.82,42.77,42.78,57800.0,29.9073,29.9422,29.9073,29.9143,57800.0
2015-04-27 12:25:00,42.79,42.84,42.78,42.81,33900.0,29.9212,29.9562,29.9143,29.9352,33900.0
2015-04-27 12:30:00,42.82,42.83,42.76,42.76,49800.0,29.9422,29.9492,29.9003,29.9003,49800.0
2015-04-27 12:35:00,42.76,42.82,42.76,42.79,53100.0,29.9003,29.9422,29.9003,29.9212,53100.0
2015-04-27 12:40:00,42.78,42.79,42.77,42.77,32100.0,29.9143,29.9212,29.9073,29.9073,32100.0
2015-04-27 12:45:00,42.77,42.78,42.74,42.76,27600.0,29.9073,29.9143,29.8863,29.9003,27600.0
2015-04-27 12:50:00,42.77,42.77,42.7,42.71,45100.0,29.9073,29.9073,29.8583,29.8653,45100.0
2015-04-27 12:55:00,42.71,42.71,42.69,42.7,33300.0,29.8653,29.8653,29.8513,29.8583,33300.0
2015-04-27 13:00:00,42.7,42.7,42.67,42.7,41500.0,29.8583,29.8583,29.8373,29.8583,41500.0
2015-04-27 13:05:00,42.7,42.7,42.66,42.7,69700.0,29.8583,29.8583,29.8303,29.8583,69700.0
2015-04-27 13:10:00,42.7,42.7,42.67,42.68,33000.0,29.8583,29.8583,29.8373,29.8443,33000.0
2015-04-27 13:15:00,42.69,42.7,42.63,42.65,37800.0,29.8513,29.8583,29.8094,29.8233,37800.0
2015-04-27 13:20:00,42.65,42.65,42.6,42.63,32700.0,29.8233,29.8233,29.7884,29.8094,32700.0
2015-04-27 13:25:00,42.64,42.7,42.63,42.7,32900.0,29.8164,29.8583,29.8094,29.8583,32900.0
2015-04-27 13:30:00,42.7,42.71,42.67,42.68,32600.0,29.8583,29.8653,29.8373,29.8443,32600.0
2015-04-27 13:35:00,42.68,42.72,42.67,42.71,56100.0,29.8443,29.8723,29.8373,29.8653,56100.0
2015-04-27 13:40:00,42.71,42.71,42.68,42.69,27300.0,29.8653,29.8653,29.8443,29.8513,27300.0
2015-04-27 13:45:00,42.69,42.71,42.65,42.67,33900.0,29.8513,29.8653,29.8233,29.8373,33900.0
2015-04-27 13:50:00,42.67,42.7,42.67,42.69,23100.0,29.8373,29.8583,29.8373,29.8513,23100.0
2015-04-27 13:55:00,42.69,42.71,42.69,42.7,25000.0,29.8513,29.8653,29.8513,29.8583,25000.0
2015-04-27 14:00:00,42.7,42.71,42.69,42.71,18900.0,29.8583,29.8653,29.8513,29.8653,18900.0
2015-04-27 14:05:00,42.71,42.74,42.71,42.73,44400.0,29.8653,29.8863,29.8653,29.8793,44400.0
2015-04-27 14:10:00,42.73,42.73,42.71,42.71,28300.0,29.8793,29.8793,29.8653,29.8653,28300.0
2015-04-27 14:15:00,42.72,42.73,42.68,42.73,41400.0,29.8723,29.8793,29.8443,29.8793,41400.0
2015-04-27 14:20:00,42.72,42.73,42.7,42.71,30000.0,29.8723,29.8793,29.8583,29.8653,30000.0
2015-04-27 14:25:00,42.72,42.76,42.71,42.76,17900.0,29.8723,29.9003,29.8653,29.9003,17900.0
2015-04-27 14:30:00,42.76,42.76,42.71,42.72,24400.0,29.9003,29.9003,29.8653,29.8723,24400.0
2015-04-27 14:35:00,42.73,42.74,42.65,42.66,67200.0,29.8793,29.8863,29.8233,29.8303,67200.0
2015-04-27 14:40:00,42.66,42.76,42.66,42.74,61400.0,29.8303,29.9003,29.8303,29.8863,61400.0
2015-04-27 14:45:00,42.74,42.76,42.72,42.73,53800.0,29.8863,29.9003,29.8723,29.8793,53800.0
2015-04-27 14:50:00,42.73,42.73,42.68,42.68,118200.0,29.8793,29.8793,29.8443,29.8443,118200.0
2015-04-27 14:55:00,42.69,42.7,42.68,42.68,33800.0,29.8513,29.8583,29.8443,29.8443,33800.0
2015-04-27 15:00:00,42.69,42.75,42.68,42.73,38800.0,29.8513,29.8933,29.8443,29.8793,38800.0
2015-04-27 15:05:00,42.74,42.75,42.71,42.72,24300.0,29.8863,29.8933,29.8653,29.8723,24300.0
2015-04-27 15:10:00,42.72,42.74,42.7,42.71,30800.0,29.8723,29.8863,29.8583,29.8653,30800.0
2015-04-27 15:15:00,42.72,42.72,42.64,42.65,89200.0,29.8723,29.8723,29.8164,29.8233,89200.0
2015-04-27 15:20:00,42.65,42.7,42.65,42.69,43000.0,29.8233,29.8583,29.8233,29.8513,43000.0
2015-04-27 15:25:00,42.7,42.71,42.65,42.7,49500.0,29.8583,29.8653,29.8233,29.8583,49500.0
2015-04-27 15:30:00,42.7,42.7,42.65,42.66,50100.0,29.8583,29.8583,29.8233,29.8303,50100.0
2015-04-27 15:35:00,42.66,42.68,42.63,42.67,61200.0,29.8303,29.8443,29.8094,29.8373,61200.0
2015-04-27 15:40:00,42.67,42.68,42.64,42.65,65000.0,29.8373,29.8443,29.8164,29.8233,65000.0
2015-04-27 15:45:00,42.65,42.65,42.57,42.6,126900.0,29.8233,29.8233,29.7674,29.7884,126900.0
2015-04-27 15:50:00,42.59,42.6,42.56,42.57,126300.0,29.7814,29.7884,29.7604,29.7674,126300.0
2015-04-27 15:55:00,42.57,42.59,42.54,42.57,443900.0,29.7674,29.7814,29.7464,29.7674,443900.0
2015-04-28 09:30:00,42.56,42.75,42.53,42.68,197500.0,29.7604,29.8933,29.7394,29.8443,197500.0
2015-04-28 09:35:00,42.68,42.68,42.56,42.62,129600.0,29.8443,29.8443,29.7604,29.8024,129600.0
2015-04-28 09:40:00,42.63,42.68,42.61,42.66,164900.0,29.8094,29.8443,29.7954,29.8303,164900.0
2015-04-28 09:45:00,42.66,42.69,42.59,42.63,61200.0,29.8303,29.8513,29.7814,29.8094,61200.0
2015-04-28 09:50:00,42.64,42.75,42.64,42.7,127100.0,29.8164,29.8933,29.8164,29.8583,127100.0
2015-04-28 09:55:00,42.7,42.73,42.65,42.65,127500.0,29.8583,29.8793,29.8233,29.8233,127500.0
2015-04-28 10:00:00,42.64,42.66,42.54,42.58,84000.0,29.8164,29.8303,29.7464,29.7744,84000.0
2015-04-28 10:05:00,42.59,42.61,42.48,42.5,117000.0,29.7814,29.7954,29.7045,29.7185,117000.0
2015-04-28 10:10:00,42.49,42.5,42.4,42.4,67300.0,29.7115,29.7185,29.6485,29.6485,67300.0
2015-04-28 10:15:00,42.41,42.5,42.4,42.46,70000.0,29.6555,29.7185,29.6485,29.6905,70000.0
2015-04-28 10:20:00,42.47,42.5,42.44,42.47,98900.0,29.6975,29.7185,29.6765,29.6975,98900.0
2015-04-28 10:25:00,42.48,42.51,42.45,42.5,82900.0,29.7045,29.7255,29.6835,29.7185,82900.0
2015-04-28 10:30:00,42.5,42.55,42.48,42.54,43500.0,29.7185,29.7534,29.7045,29.7464,43500.0
2015-04-28 10:35:00,42.53,42.57,42.49,42.56,58100.0,29.7394,29.7674,29.7115,29.7604,58100.0
2015-04-28 10:40:00,42.56,42.63,42.55,42.6,34800.0,29.7604,29.8094,29.7534,29.7884,34800.0
2015-04-28 10:45:00,42.6,42.6,42.53,42.55,67900.0,29.7884,29.7884,29.7394,29.7534,67900.0
2015-04-28 10:50:00,42.55,42.59,42.5,42.5,42400.0,29.7534,29.7814,29.7185,29.7185,42400.0
2015-04-28 10:55:00,42.5,42.55,42.5,42.52,60800.0,29.7185,29.7534,29.7185,29.7324,60800.0
2015-04-28 11:00:00,42.53,42.64,42.52,42.64,57100.0,29.7394,29.8164,29.7324,29.8164,57100.0
2015-04-28 11:05:00,42.64,42.65,42.61,42.63,115300.0,29.8164,29.8233,29.7954,29.8094,115300.0
2015-04-28 11:10:00,42.63,42.66,42.6,42.62,46500.0,29.8094,29.8303,29.7884,29.8024,46500.0
2015-04-28 11:15:00,42.63,42.63,42.59,42.59,32400.0,29.8094,29.8094,29.7814,29.7814,32400.0
2015-04-28 11:20:00,42.59,42.61,42.57,42.6,33500.0,29.7814,29.7954,29.7674,29.7884,33500.0
2015-04-28 11:25:00,42.6,42.65,42.59,42.64,68700.0,29.7884,29.8233,29.7814,29.8164,68700.0
2015-04-28 11:30:00,42.64,42.7,42.64,42.7,48300.0,29.8164,29.8583,29.8164,29.8583,48300.0
2015-04-28 11:35:00,42.7,42.78,42.7,42.71,60800.0,29.8583,29.9143,29.8583,29.8653,60800.0
2015-04-28 11:40:00,42.72,42.72,42.67,42.68,41300.0,29.8723,29.8723,29.8373,29.8443,41300.0
2015-04-28 11:45:00,42.68,42.72,42.64,42.72,35200.0,29.8443,29.8723,29.8164,29.8723,35200.0
2015-04-28 11:50:00,42.71,42.72,42.66,42.67,39400.0,29.8653,29.8723,29.8303,29.8373,39400.0
2015-04-28 11:55:00,42.67,42.68,42.64,42.67,38200.0,29.8373,29.8443,29.8164,29.8373,38200.0
2015-04-28 12:00:00,42.67,42.7,42.66,42.67,31100.0,29.8373,29.8583,29.8303,29.8373,31100.0
2015-04-28 12:05:00,42.67,42.71,42.67,42.7,32000.0,29.8373,29.8653,29.8373,29.8583,32000.0
2015-04-28 12:10:00,42.7,42.73,42.69,42.7,45500.0,29.8583,29.8793,29.8513,29.8583,45500.0
2015-04-28 12:15:00,42.69,42.7,42.66,42.66,41100.0,29.8513,29.8583,29.8303,29.8303,41100.0
2015-04-28 12:20:00,42.66,42.71,42.65,42.7,43100.0,29.8303,29.8653,29.8233,29.8583,43100.0
2015-04-28 12:25:00,42.7,42.73,42.66,42.68,64300.0,29.8583,29.8793,29.8303,29.8443,64300.0
2015-04-28 12:30:00,42.69,42.74,42.67,42.68,26100.0,29.8513,29.8863,29.8373,29.8443,26100.0
2015-04-28 12:35:00,42.69,42.7,42.66,42.66,52800.0,29.8513,29.8583,29.8303,29.8303,52800.0
2015-04-28 12:40:00,42.66,42.7,42.66,42.67,53500.0,29.8303,29.8583,29.8303,29.8373,53500.0
2015-04-28 12:45:00,42.68,42.73,42.67,42.69,38800.0,29.8443,29.8793,29.8373,29.8513,38800.0
2015-04-28 12:50:00,42.7,42.74,42.69,42.71,62200.0,29.8583,29.8863,29.8513,29.8653,62200.0
2015-04-28 12:55:00,42.71,42.74,42.69,42.69,50900.0,29.8653,29.8863,29.8513,29.8513,50900.0
2015-04-28 13:00:00,42.69,42.73,42.69,42.69,64000.0,29.8513,29.8793,29.8513,29.8513,64000.0
2015-04-28 13:05:00,42.7,42.71,42.69,42.7,30600.0,29.8583,29.8653,29.8513,29.8583,30600.0
2015-04-28 13:10:00,42.71,42.74,42.7,42.73,51100.0,29.8653,29.8863,29.8583,29.8793,51100.0
2015-04-28 13:15:00,42.74,42.74,42.71,42.71,36400.0,29.8863,29.8863,29.8653,29.8653,36400.0
2015-04-28 13:20:00,42.72,42.74,42.71,42.74,152600.0,29.8723,29.8863,29.8653,29.8863,152600.0
2015-04-28 13:25:00,42.74,42.8,42.73,42.78,51500.0,29.8863,29.9282,29.8793,29.9143,51500.0
2015-04-28 13:30:00,42.78,42.79,42.76,42.77,28000.0,29.9143,29.9212,29.9003,29.9073,28000.0
2015-04-28 13:35:00,42.77,42.79,42.75,42.79,40500.0,29.9073,29.9212,29.8933,29.9212,40500.0
2015-04-28 13:40:00,42.78,42.82,42.78,42.82,36200.0,29.9143,29.9422,29.9143,29.9422,36200.0
2015-04-28 13:45:00,42.82,42.82,42.8,42.82,24100.0,29.9422,29.9422,29.9282,29.9422,24100.0
2015-04-28 13:50:00,42.82,42.83,42.81,42.83,37900.0,29.9422,29.9492,29.9352,29.9492,37900.0
2015-04-28 13:55:00,42.82,42.83,42.81,42.82,25000.0,29.9422,29.9492,29.9352,29.9422,25000.0
2015-04-28 14:00:00,42.82,42.82,42.73,42.75,35700.0,29.9422,29.9422,29.8793,29.8933,35700.0
2015-04-28 14:05:00,42.74,42.75,42.73,42.75,27700.0,29.8863,29.8933,29.8793,29.8933,27700.0
2015-04-28 14:10:00,42.75,42.81,42.75,42.77,39400.0,29.8933,29.9352,29.8933,29.9073,39400.0
2015-04-28 14:15:00,42.76,42.8,42.75,42.78,29000.0,29.9003,29.9282,29.8933,29.9143,29000.0
2015-04-28 14:20:00,42.78,42.79,42.75,42.78,27900.0,29.9143,29.9212,29.8933,29.9143,27900.0
2015-04-28 14:25:00,42.77,42.81,42.77,42.81,30100.0,29.9073,29.9352,29.9073,29.9352,30100.0
2015-04-28 14:30:00,42.8,42.83,42.79,42.83,45800.0,29.9282,29.9492,29.9212,29.9492,45800.0
2015-04-28 14:35:00,42.83,42.85,42.82,42.85,29100.0,29.9492,29.9632,29.9422,29.9632,29100.0
2015-04-28 14:40:00,42.84,42.87,42.84,42.86,37400.0,29.9562,29.9772,29.9562,29.9702,37400.0
2015-04-28 14:45:00,42.86,42.89,42.85,42.86,37900.0,29.9702,29.9912,29.9632,29.9702,37900.0
2015-04-28 14:50:00,42.86,42.87,42.85,42.86,27000.0,29.9702,29.9772,29.9632,29.9702,27000.0
2015-04-28 14:55:00,42.86,42.89,42.85,42.88,40000.0,29.9702,29.9912,29.9632,29.9842,40000.0
2015-04-28 15:00:00,42.88,42.91,42.86,42.91,43900.0,29.9842,30.0052,29.9702,30.0052,43900.0
2015-04-28 15:05:00,42.91,42.96,42.9,42.95,63600.0,30.0052,30.0401,29.9982,30.0331,63600.0
2015-04-28 15:10:00,42.95,42.96,42.94,42.95,43400.0,30.0331,30.0401,30.0261,30.0331,43400.0
2015-04-28 15:15:00,42.95,42.95,42.91,42.91,57700.0,30.0331,30.0331,30.0052,30.0052,57700.0
2015-04-28 15:20:00,42.9,42.91,42.89,42.91,78400.0,29.9982,30.0052,29.9912,30.0052,78400.0
2015-04-28 15:25:00,42.91,42.91,42.89,42.9,61200.0,30.0052,30.0052,29.9912,29.9982,61200.0
2015-04-28 15:30:00,42.9,42.92,42.89,42.91,66800.0,29.9982,30.0121,29.9912,30.0052,66800.0
2015-04-28 15:35:00,42.92,42.92,42.89,42.91,63400.0,30.0121,30.0121,29.9912,30.0052,63400.0
2015-04-28 15:40:00,42.91,42.91,42.89,42.89,44500.0,30.0052,30.0052,29.9912,29.9912,44500.0
2015-04-28 15:45:00,42.9,42.9,42.81,42.82,194400.0,29.9982,29.9982,29.9352,29.9422,194400.0
2015-04-28 15:50:00,42.82,42.86,42.81,42.86,109000.0,29.9422,29.9702,29.9352,29.9702,109000.0
2015-04-28 15:55:00,42.85,42.88,42.83,42.88,455000.0,29.9632,29.9842,29.9492,29.9842,455000.0
2015-04-29 09:30:00,42.7,42.95,42.69,42.87,174800.0,29.8583,30.0331,29.8513,29.9772,174800.0
2015-04-29 09:35:00,42.9,43.03,42.9,42.98,85400.0,29.9982,30.0891,29.9982,30.0541,85400.0
2015-04-29 09:40:00,42.99,43.13,42.99,43.1,83200.0,30.0611,30.159,30.0611,30.138,83200.0
2015-04-29 09:45:00,43.1,43.17,43.08,43.09,94400.0,30.138,30.187,30.124,30.131,94400.0
2015-04-29 09:50:00,43.09,43.13,43.04,43.09,135300.0,30.131,30.159,30.0961,30.131,135300.0
2015-04-29 09:55:00,43.09,43.11,42.99,43.01,85100.0,30.131,30.145,30.0611,30.0751,85100.0
2015-04-29 10:00:00,43.02,43.07,43.0,43.05,91400.0,30.0821,30.117,30.0681,30.1031,91400.0
2015-04-29 10:05:00,43.05,43.06,42.88,42.9,129000.0,30.1031,30.11,29.9842,29.9982,129000.0
2015-04-29 10:10:00,42.9,42.96,42.89,42.93,56500.0,29.9982,30.0401,29.9912,30.0191,56500.0
2015-04-29 10:15:00,42.93,42.98,42.9,42.97,61800.0,30.0191,30.0541,29.9982,30.0471,61800.0
2015-04-29 10:20:00,42.96,42.97,42.88,42.92,67500.0,30.0401,30.0471,29.9842,30.0121,67500.0
2015-04-29 10:25:00,42.92,42.95,42.89,42.9,64900.0,30.0121,30.0331,29.9912,29.9982,64900.0
2015-04-29 10:30:00,42.9,43.01,42.89,43.0,66000.0,29.9982,30.0751,29.9912,30.0681,66000.0
2015-04-29 10:35:00,43.0,43.04,42.98,43.03,51000.0,30.0681,30.0961,30.0541,30.0891,51000.0
2015-04-29 10:40:00,43.03,43.05,43.0,43.04,53700.0,30.0891,30.1031,30.0681,30.0961,53700.0
2015-04-29 10:45:00,43.04,43.04,43.01,43.02,27700.0,30.0961,30.0961,30.0751,30.0821,27700.0
2015-04-29 10:50:00,43.02,43.04,42.97,42.98,44700.0,30.0821,30.0961,30.0471,30.0541,44700.0
2015-04-29 10:55:00,42.97,43.01,42.91,42.99,64100.0,30.0471,30.0751,30.0052,30.0611,64100.0
2015-04-29 11:00:00,43.0,43.1,43.0,43.09,41300.0,30.0681,30.138,30.0681,30.131,41300.0
2015-04-29 11:05:00,43.09,43.11,43.07,43.11,40200.0,30.131,30.145,30.117,30.145,40200.0
2015-04-29 11:10:00,43.11,43.12,43.05,43.06,44200.0,30.145,30.152,30.1031,30.11,44200.0
2015-04-29 11:15:00,43.07,43.09,43.06,43.07,40200.0,30.117,30.131,30.11,30.117,40200.0
2015-04-29 11:20:00,43.07,43.09,43.05,43.08,41700.0,30.117,30.131,30.1031,30.124,41700.0
2015-04-29 11:25:00,43.07,43.08,43.01,43.02,38200.0,30.117,30.124,30.0751,30.0821,38200.0
2015-04-29 11:30:00,43.03,43.05,42.97,42.99,45200.0,30.0891,30.1031,30.0471,30.0611,45200.0
2015-04-29 11:35:00,43.0,43.01,42.95,42.97,42800.0,30.0681,30.0751,30.0331,30.0471,42800.0
2015-04-29 11:40:00,42.97,42.99,42.96,42.97,22500.0,30.0471,30.0611,30.0401,30.0471,22500.0
2015-04-29 11:45:00,42.97,42.98,42.95,42.97,22800.0,30.0471,30.0541,30.0331,30.0471,22800.0
2015-04-29 11:50:00,42.97,42.97,42.94,42.95,43300.0,30.0471,30.0471,30.0261,30.0331,43300.0
2015-04-29 11:55:00,42.95,42.96,42.92,42.94,41300.0,30.0331,30.0401,30.0121,30.0261,41300.0
2015-04-29 12:00:00,42.94,42.98,42.93,42.97,32700.0,30.0261,30.0541,30.0191,30.0471,32700.0
2015-04-29 12:05:00,42.97,42.98,42.92,42.93,29200.0,30.0471,30.0541,30.0121,30.0191,29200.0
2015-04-29 12:10:00,42.93,42.93,42.86,42.89,39100.0,30.0191,30.0191,29.9702,29.9912,39100.0
2015-04-29 12:15:00,42.88,42.89,42.85,42.86,35600.0,29.9842,29.9912,29.9632,29.9702,35600.0
2015-04-29 12:20:00,42.86,42.91,42.86,42.9,20200.0,29.9702,30.0052,29.9702,29.9982,20200.0
2015-04-29 12:25:00,42.9,42.9,42.83,42.85,22700.0,29.9982,29.9982,29.9492,29.9632,22700.0
2015-04-29 12:30:00,42.85,42.86,42.81,42.85,27000.0,29.9632,29.9702,29.9352,29.9632,27000.0
2015-04-29 12:35:00,42.86,42.89,42.85,42.85,30400.0,29.9702,29.9912,29.9632,29.9632,30400.0
2015-04-29 12:40:00,42.85,42.86,42.81,42.86,59300.0,29.9632,29.9702,29.9352,29.9702,59300.0
2015-04-29 12:45:00,42.86,42.86,42.85,42.86,33000.0,29.9702,29.9702,29.9632,29.9702,33000.0
2015-04-29 12:50:00,42.86,42.87,42.85,42.87,50100.0,29.9702,29.9772,29.9632,29.9772,50100.0
2015-04-29 12:55:00,42.86,42.93,42.85,42.89,54300.0,29.9702,30.0191,29.9632,29.9912,54300.0
2015-04-29 13:00:00,42.89,42.89,42.84,42.86,25900.0,29.9912,29.9912,29.9562,29.9702,25900.0
2015-04-29 13:05:00,42.86,42.87,42.81,42.83,52100.0,29.9702,29.9772,29.9352,29.9492,52100.0
2015-04-29 13:10:00,42.83,42.85,42.79,42.81,54500.0,29.9492,29.9632,29.9212,29.9352,54500.0
2015-04-29 13:15:00,42.81,42.83,42.8,42.83,32000.0,29.9352,29.9492,29.9282,29.9492,32000.0
2015-04-29 13:20:00,42.83,42.83,42.79,42.8,57900.0,29.9492,29.9492,29.9212,29.9282,57900.0
2015-04-29 13:25:00,42.8,42.8,42.76,42.78,32200.0,29.9282,29.9282,29.9003,29.9143,32200.0
2015-04-29 13:30:00,42.79,42.81,42.78,42.78,41300.0,29.9212,29.9352,29.9143,29.9143,41300.0
2015-04-29 13:35:00,42.78,42.81,42.77,42.81,37100.0,29.9143,29.9352,29.9073,29.9352,37100.0
2015-04-29 13:40:00,42.81,42.85,42.8,42.85,44600.0,29.9352,29.9632,29.9282,29.9632,44600.0
2015-04-29 13:45:00,42.84,42.87,42.84,42.87,23900.0,29.9562,29.9772,29.9562,29.9772,23900.0
2015-04-29 13:50:00,42.87,42.9,42.84,42.88,52900.0,29.9772,29.9982,29.9562,29.9842,52900.0
2015-04-29 13:55:00,42.88,42.92,42.87,42.88,41000.0,29.9842,30.0121,29.9772,29.9842,41000.0
2015-04-29 14:00:00,42.88,42.99,42.77,42.94,84600.0,29.9842,30.0611,29.9073,30.0261,84600.0
2015-04-29 14:05:00,42.93,42.97,42.86,42.92,53600.0,30.0191,30.0471,29.9702,30.0121,53600.0
2015-04-29 14:10:00,42.91,42.93,42.84,42.87,65200.0,30.0052,30.0191,29.9562,29.9772,65200.0
2015-04-29 14:15:00,42.87,43.05,42.87,43.02,69200.0,29.9772,30.1031,29.9772,30.0821,69200.0
2015-04-29 14:20:00,43.02,43.14,43.01,43.11,131900.0,30.0821,30.166,30.0751,30.145,131900.0
2015-04-29 14:25:00,43.11,43.15,43.07,43.14,154600.0,30.145,30.173,30.117,30.166,154600.0
2015-04-29 14:30:00,43.14,43.2,43.11,43.2,124300.0,30.166,30.2079,30.145,30.2079,124300.0
2015-04-29 14:35:00,43.19,43.22,43.16,43.18,86800.0,30.2009,30.2219,30.18,30.194,86800.0
2015-04-29 14:40:00,43.19,43.21,43.15,43.17,58500.0,30.2009,30.2149,30.173,30.187,58500.0
2015-04-29 14:45:00,43.17,43.17,43.04,43.05,98200.0,30.187,30.187,30.0961,30.1031,98200.0
2015-04-29 14:50:00,43.05,43.06,43.0,43.0,84100.0,30.1031,30.11,30.0681,30.0681,84100.0
2015-04-29 14:55:00,43.01,43.03,42.99,43.0,46700.0,30.0751,30.0891,30.0611,30.0681,46700.0
2015-04-29 15:00:00,43.0,43.05,42.93,42.95,60100.0,30.0681,30.1031,30.0191,30.0331,60100.0
2015-04-29 15:05:00,42.95,42.98,42.93,42.97,42100.0,30.0331,30.0541,30.0191,30.0471,42100.0
2015-04-29 15:10:00,42.96,42.99,42.9,42.99,60500.0,30.0401,30.0611,29.9982,30.0611,60500.0
2015-04-29 15:15:00,42.99,43.03,42.95,43.01,59300.0,30.0611,30.0891,30.0331,30.0751,59300.0
2015-04-29 15:20:00,43.0,43.07,43.0,43.03,136700.0,30.0681,30.117,30.0681,30.0891,136700.0
2015-04-29 15:25:00,43.05,43.05,43.01,43.01,67400.0,30.1031,30.1031,30.0751,30.0751,67400.0
2015-04-29 15:30:00,43.01,43.06,43.01,43.05,44800.0,30.0751,30.11,30.0751,30.1031,44800.0
2015-04-29 15:35:00,43.05,43.13,43.03,43.11,65500.0,30.1031,30.159,30.0891,30.145,65500.0
2015-04-29 15:40:00,43.11,43.11,43.0,43.0,59500.0,30.145,30.145,30.0681,30.0681,59500.0
2015-04-29 15:45:00,43.0,43.01,42.97,42.99,98200.0,30.0681,30.0751,30.0471,30.0611,98200.0
2015-04-29 15:50:00,42.99,42.99,42.94,42.96,113600.0,30.0611,30.0611,30.0261,30.0401,113600.0
2015-04-29 15:55:00,42.97,43.01,42.96,42.98,203200.0,30.0471,30.0751,30.0401,30.0541,203200.0
2015-04-30 09:30:00,42.94,43.04,42.79,42.97,210600.0,30.0261,30.0961,29.9212,30.0471,210600.0
2015-04-30 09:35:00,42.96,42.96,42.82,42.84,181300.0,30.0401,30.0401,29.9422,29.9562,181300.0
2015-04-30 09:40:00,42.84,42.94,42.77,42.82,128000.0,29.9562,30.0261,29.9073,29.9422,128000.0
2015-04-30 09:45:00,42.82,42.87,42.79,42.8,124100.0,29.9422,29.9772,29.9212,29.9282,124100.0
2015-04-30 09:50:00,42.79,42.8,42.68,42.77,139000.0,29.9212,29.9282,29.8443,29.9073,139000.0
2015-04-30 09:55:00,42.78,42.8,42.68,42.69,94400.0,29.9143,29.9282,29.8443,29.8513,94400.0
2015-04-30 10:00:00,42.69,42.69,42.59,42.63,97000.0,29.8513,29.8513,29.7814,29.8094,97000.0
2015-04-30 10:05:00,42.63,42.69,42.63,42.66,88700.0,29.8094,29.8513,29.8094,29.8303,88700.0
2015-04-30 10:10:00,42.66,42.74,42.64,42.73,86100.0,29.8303,29.8863,29.8164,29.8793,86100.0
2015-04-30 10:15:00,42.73,42.77,42.69,42.75,134900.0,29.8793,29.9073,29.8513,29.8933,134900.0
2015-04-30 10:20:00,42.75,42.79,42.71,42.73,75900.0,29.8933,29.9212,29.8653,29.8793,75900.0
2015-04-30 10:25:00,42.74,42.77,42.71,42.75,70300.0,29.8863,29.9073,29.8653,29.8933,70300.0
2015-04-30 10:30:00,42.76,42.82,42.75,42.8,95300.0,29.9003,29.9422,29.8933,29.9282,95300.0
2015-04-30 10:35:00,42.8,42.84,42.78,42.79,46400.0,29.9282,29.9562,29.9143,29.9212,46400.0
2015-04-30 10:40:00,42.79,42.82,42.76,42.79,37200.0,29.9212,29.9422,29.9003,29.9212,37200.0
2015-04-30 10:45:00,42.79,42.89,42.78,42.86,48600.0,29.9212,29.9912,29.9143,29.9702,48600.0
2015-04-30 10:50:00,42.87,42.88,42.81,42.82,54400.0,29.9772,29.9842,29.9352,29.9422,54400.0
2015-04-30 10:55:00,42.82,42.89,42.77,42.88,47000.0,29.9422,29.9912,29.9073,29.9842,47000.0
2015-04-30 11:00:00,42.88,42.96,42.88,42.96,59000.0,29.9842,30.0401,29.9842,30.0401,59000.0
2015-04-30 11:05:00,42.96,43.04,42.95,43.0,53700.0,30.0401,30.0961,30.0331,30.0681,53700.0
2015-04-30 11:10:00,43.0,43.07,42.99,43.01,56400.0,30.0681,30.117,30.0611,30.0751,56400.0
2015-04-30 11:15:00,43.01,43.05,43.0,43.05,41100.0,30.0751,30.1031,30.0681,30.1031,41100.0
2015-04-30 11:20:00,43.05,43.1,43.03,43.06,29100.0,30.1031,30.138,30.0891,30.11,29100.0
2015-04-30 11:25:00,43.06,43.11,43.04,43.11,47300.0,30.11,30.145,30.0961,30.145,47300.0
2015-04-30 11:30:00,43.12,43.18,43.12,43.13,73800.0,30.152,30.194,30.152,30.159,73800.0
2015-04-30 11:35:00,43.13,43.15,43.08,43.1,36200.0,30.159,30.173,30.124,30.138,36200.0
2015-04-30 11:40:00,43.11,43.11,43.06,43.08,34900.0,30.145,30.145,30.11,30.124,34900.0
2015-04-30 11:45:00,43.08,43.09,43.07,43.09,22000.0,30.124,30.131,30.117,30.131,22000.0
2015-04-30 11:50:00,43.09,43.09,43.03,43.05,47800.0,30.131,30.131,30.0891,30.1031,47800.0
2015-04-30 11:55:00,43.06,43.08,42.98,42.98,69100.0,30.11,30.124,30.0541,30.0541,69100.0
2015-04-30 12:00:00,42.98,43.0,42.95,42.95,44100.0,30.0541,30.0681,30.0331,30.0331,44100.0
2015-04-30 12:05:00,42.95,42.98,42.93,42.95,56300.0,30.0331,30.0541,30.0191,30.0331,56300.0
2015-04-30 12:10:00,42.95,42.98,42.93,42.96,23000.0,30.0331,30.0541,30.0191,30.0401,23000.0
2015-04-30 12:15:00,42.95,43.0,42.95,42.99,28000.0,30.0331,30.0681,30.0331,30.0611,28000.0
2015-04-30 12:20:00,42.99,43.02,42.96,43.02,15700.0,30.0611,30.0821,30.0401,30.0821,15700.0
2015-04-30 12:25:00,43.01,43.01,42.96,42.97,27400.0,30.0751,30.0751,30.0401,30.0471,27400.0
2015-04-30 12:30:00,42.97,42.97,42.92,42.94,26300.0,30.0471,30.0471,30.0121,30.0261,26300.0
2015-04-30 12:35:00,42.94,42.96,42.9,42.93,35400.0,30.0261,30.0401,29.9982,30.0191,35400.0
2015-04-30 12:40:00,42.94,42.96,42.92,42.94,34800.0,30.0261,30.0401,30.0121,30.0261,34800.0
2015-04-30 12:45:00,42.95,42.96,42.89,42.94,40300.0,30.0331,30.0401,29.9912,30.0261,40300.0
2015-04-30 12:50:00,42.95,42.97,42.89,42.92,59100.0,30.0331,30.0471,29.9912,30.0121,59100.0
2015-04-30 12:55:00,42.91,42.99,42.9,42.99,37000.0,30.0052,30.0611,29.9982,30.0611,37000.0
2015-04-30 13:00:00,42.99,43.03,42.97,43.03,39500.0,30.0611,30.0891,30.0471,30.0891,39500.0
2015-04-30 13:05:00,43.04,43.07,43.02,43.04,40500.0,30.0961,30.117,30.0821,30.0961,40500.0
2015-04-30 13:10:00,43.04,43.06,43.0,43.03,19700.0,30.0961,30.11,30.0681,30.0891,19700.0
2015-04-30 13:15:00,43.04,43.04,42.98,43.03,34700.0,30.0961,30.0961,30.0541,30.0891,34700.0
2015-04-30 13:20:00,43.03,43.04,43.0,43.01,13400.0,30.0891,30.0961,30.0681,30.0751,13400.0
2015-04-30 13:25:00,43.02,43.05,43.0,43.04,38900.0,30.0821,30.1031,30.0681,30.0961,38900.0
2015-04-30 13:30:00,43.04,43.09,43.03,43.09,41700.0,30.0961,30.131,30.0891,30.131,41700.0
2015-04-30 13:35:00,43.08,43.09,43.05,43.06,37100.0,30.124,30.131,30.1031,30.11,37100.0
2015-04-30 13:40:00,43.06,43.09,43.05,43.08,31500.0,30.11,30.131,30.1031,30.124,31500.0
2015-04-30 13:45:00,43.08,43.11,43.04,43.07,37100.0,30.124,30.145,30.0961,30.117,37100.0
2015-04-30 13:50:00,43.07,43.09,43.05,43.08,20000.0,30.117,30.131,30.1031,30.124,20000.0
2015-04-30 13:55:00,43.08,43.11,43.07,43.08,32500.0,30.124,30.145,30.117,30.124,32500.0
2015-04-30 14:00:00,43.08,43.08,43.01,43.03,64000.0,30.124,30.124,30.0751,30.0891,64000.0
2015-04-30 14:05:00,43.03,43.07,43.0,43.04,33700.0,30.0891,30.117,30.0681,30.0961,33700.0
2015-04-30 14:10:00,43.04,43.08,43.02,43.06,36300.0,30.0961,30.124,30.0821,30.11,36300.0
2015-04-30 14:15:00,43.06,43.07,43.05,43.06,27400.0,30.11,30.117,30.1031,30.11,27400.0
2015-04-30 14:20:00,43.06,43.07,42.93,42.94,89700.0,30.11,30.117,30.0191,30.0261,89700.0
2015-04-30 14:25:00,42.95,42.97,42.93,42.94,41900.0,30.0331,30.0471,30.0191,30.0261,41900.0
2015-04-30 14:30:00,42.94,42.94,42.89,42.92,43700.0,30.0261,30.0261,29.9912,30.0121,43700.0
2015-04-30 14:35:00,42.92,42.92,42.89,42.91,27300.0,30.0121,30.0121,29.9912,30.0052,27300.0
2015-04-30 14:40:00,42.92,42.94,42.9,42.92,28900.0,30.0121,30.0261,29.9982,30.0121,28900.0
2015-04-30 14:45:00,42.92,42.93,42.88,42.89,47900.0,30.0121,30.0191,29.9842,29.9912,47900.0
2015-04-30 14:50:00,42.89,42.89,42.85,42.85,44800.0,29.9912,29.9912,29.9632,29.9632,44800.0
2015-04-30 14:55:00,42.85,42.87,42.8,42.83,69700.0,29.9632,29.9772,29.9282,29.9492,69700.0
2015-04-30 15:00:00,42.82,42.84,42.7,42.77,176600.0,29.9422,29.9562,29.8583,29.9073,176600.0
2015-04-30 15:05:00,42.77,42.79,42.75,42.75,84000.0,29.9073,29.9212,29.8933,29.8933,84000.0
2015-04-30 15:10:00,42.75,42.78,42.71,42.77,164100.0,29.8933,29.9143,29.8653,29.9073,164100.0
2015-04-30 15:15:00,42.77,42.84,42.77,42.82,85300.0,29.9073,29.9562,29.9073,29.9422,85300.0
2015-04-30 15:20:00,42.82,42.86,42.8,42.84,71500.0,29.9422,29.9702,29.9282,29.9562,71500.0
2015-04-30 15:25:00,42.84,42.84,42.75,42.83,103200.0,29.9562,29.9562,29.8933,29.9492,103200.0
2015-04-30 15:30:00,42.83,42.89,42.79,42.87,87700.0,29.9492,29.9912,29.9212,29.9772,87700.0
2015-04-30 15:35:00,42.87,42.92,42.84,42.89,91200.0,29.9772,30.0121,29.9562,29.9912,91200.0
2015-04-30 15:40:00,42.88,42.88,42.79,42.8,87000.0,29.9842,29.9842,29.9212,29.9282,87000.0
2015-04-30 15:45:00,42.8,42.87,42.79,42.82,122400.0,29.9282,29.9772,29.9212,29.9422,122400.0
2015-04-30 15:50:00,42.83,42.85,42.79,42.82,107600.0,29.9492,29.9632,29.9212,29.9422,107600.0
2015-04-30 15:55:00,42.82,42.86,42.81,42.85,254000.0,29.9422,29.9702,29.9352,29.9632,254000.0
2015-05-01 09:30:00,43.0,43.19,42.99,43.16,172900.0,30.0681,30.2009,30.0611,30.18,172900.0
2015-05-01 09:35:00,43.17,43.18,43.0,43.04,68100.0,30.187,30.194,30.0681,30.0961,68100.0
2015-05-01 09:40:00,43.04,43.08,42.97,43.02,32300.0,30.0961,30.124,30.0471,30.0821,32300.0
2015-05-01 09:45:00,43.02,43.04,43.0,43.0,29200.0,30.0821,30.0961,30.0681,30.0681,29200.0
2015-05-01 09:50:00,43.01,43.03,42.95,42.99,46200.0,30.0751,30.0891,30.0331,30.0611,46200.0
2015-05-01 09:55:00,43.0,43.01,42.91,42.92,55400.0,30.0681,30.0751,30.0052,30.0121,55400.0
2015-05-01 10:00:00,42.92,43.0,42.9,42.97,111400.0,30.0121,30.0681,29.9982,30.0471,111400.0
2015-05-01 10:05:00,42.98,43.0,42.87,42.9,59600.0,30.0541,30.0681,29.9772,29.9982,59600.0
2015-05-01 10:10:00,42.9,42.99,42.89,42.98,65400.0,29.9982,30.0611,29.9912,30.0541,65400.0
2015-05-01 10:15:00,42.97,43.05,42.94,43.04,79400.0,30.0471,30.1031,30.0261,30.0961,79400.0
2015-05-01 10:20:00,43.04,43.06,42.97,42.98,46500.0,30.0961,30.11,30.0471,30.0541,46500.0
2015-05-01 10:25:00,42.98,43.02,42.98,43.0,33100.0,30.0541,30.0821,30.0541,30.0681,33100.0
2015-05-01 10:30:00,43.0,43.02,42.96,42.97,28200.0,30.0681,30.0821,30.0401,30.0471,28200.0
2015-05-01 10:35:00,42.97,42.98,42.92,42.93,31000.0,30.0471,30.0541,30.0121,30.0191,31000.0
2015-05-01 10:40:00,42.93,42.93,42.83,42.86,48200.0,30.0191,30.0191,29.9492,29.9702,48200.0
2015-05-01 10:45:00,42.86,42.88,42.85,42.86,16500.0,29.9702,29.9842,29.9632,29.9702,16500.0
2015-05-01 10:50:00,42.86,42.87,42.82,42.82,31200.0,29.9702,29.9772,29.9422,29.9422,31200.0
2015-05-01 10:55:00,42.82,42.83,42.8,42.82,33400.0,29.9422,29.9492,29.9282,29.9422,33400.0
2015-05-01 11:00:00,42.82,42.87,42.82,42.84,25300.0,29.9422,29.9772,29.9422,29.9562,25300.0
2015-05-01 11:05:00,42.84,42.87,42.84,42.84,39800.0,29.9562,29.9772,29.9562,29.9562,39800.0
2015-05-01 11:10:00,42.85,42.86,42.81,42.82,29700.0,29.9632,29.9702,29.9352,29.9422,29700.0
2015-05-01 11:15:00,42.83,42.83,42.79,42.82,27100.0,29.9492,29.9492,29.9212,29.9422,27100.0
2015-05-01 11:20:00,42.83,42.85,42.81,42.85,25900.0,29.9492,29.9632,29.9352,29.9632,25900.0
2015-05-01 11:25:00,42.85,42.95,42.84,42.95,45700.0,29.9632,30.0331,29.9562,30.0331,45700.0
2015-05-01 11:30:00,42.95,42.96,42.89,42.89,30200.0,30.0331,30.0401,29.9912,29.9912,30200.0
2015-05-01 11:35:00,42.89,42.89,42.86,42.88,18700.0,29.9912,29.9912,29.9702,29.9842,18700.0
2015-05-01 11:40:00,42.88,42.88,42.81,42.84,22200.0,29.9842,29.9842,29.9352,29.9562,22200.0
2015-05-01 11:45:00,42.84,42.84,42.77,42.78,19400.0,29.9562,29.9562,29.9073,29.9143,19400.0
2015-05-01 11:50:00,42.78,42.82,42.77,42.8,14100.0,29.9143,29.9422,29.9073,29.9282,14100.0
2015-05-01 11:55:00,42.8,42.87,42.8,42.83,16700.0,29.9282,29.9772,29.9282,29.9492,16700.0
2015-05-01 12:00:00,42.83,42.85,42.81,42.84,23800.0,29.9492,29.9632,29.9352,29.9562,23800.0
2015-05-01 12:05:00,42.84,42.84,42.76,42.82,28700.0,29.9562,29.9562,29.9003,29.9422,28700.0
2015-05-01 12:10:00,42.81,42.81,42.79,42.81,12500.0,29.9352,29.9352,29.9212,29.9352,12500.0
2015-05-01 12:15:00,42.81,42.84,42.8,42.84,16000.0,29.9352,29.9562,29.9282,29.9562,16000.0
2015-05-01 12:20:00,42.84,42.86,42.82,42.86,15900.0,29.9562,29.9702,29.9422,29.9702,15900.0
2015-05-01 12:25:00,42.86,42.9,42.85,42.89,15300.0,29.9702,29.9982,29.9632,29.9912,15300.0
2015-05-01 12:30:00,42.89,42.92,42.88,42.91,24900.0,29.9912,30.0121,29.9842,30.0052,24900.0
2015-05-01 12:35:00,42.91,42.91,42.87,42.89,22300.0,30.0052,30.0052,29.9772,29.9912,22300.0
2015-05-01 12:40:00,42.88,42.88,42.84,42.88,20100.0,29.9842,29.9842,29.9562,29.9842,20100.0
2015-05-01 12:45:00,42.88,42.91,42.87,42.89,11400.0,29.9842,30.0052,29.9772,29.9912,11400.0
2015-05-01 12:50:00,42.89,42.9,42.86,42.89,17900.0,29.9912,29.9982,29.9702,29.9912,17900.0
2015-05-01 12:55:00,42.89,42.91,42.88,42.9,7400.0,29.9912,30.0052,29.9842,29.9982,7400.0
2015-05-01 13:00:00,42.9,42.94,42.88,42.94,17300.0,29.9982,30.0261,29.9842,30.0261,17300.0
2015-05-01 13:05:00,42.93,42.93,42.87,42.9,14000.0,30.0191,30.0191,29.9772,29.9982,14000.0
2015-05-01 13:10:00,42.89,42.91,42.88,42.91,9000.0,29.9912,30.0052,29.9842,30.0052,9000.0
2015-05-01 13:15:00,42.91,42.94,42.9,42.93,31200.0,30.0052,30.0261,29.9982,30.0191,31200.0
2015-05-01 13:20:00,42.93,42.94,42.89,42.9,28900.0,30.0191,30.0261,29.9912,29.9982,28900.0
2015-05-01 13:25:00,42.9,42.9,42.87,42.89,39700.0,29.9982,29.9982,29.9772,29.9912,39700.0
2015-05-01 13:30:00,42.89,42.91,42.88,42.89,12100.0,29.9912,30.0052,29.9842,29.9912,12100.0
2015-05-01 13:35:00,42.88,42.93,42.86,42.91,18900.0,29.9842,30.0191,29.9702,30.0052,18900.0
2015-05-01 13:40:00,42.91,42.92,42.85,42.87,19700.0,30.0052,30.0121,29.9632,29.9772,19700.0
2015-05-01 13:45:00,42.88,42.93,42.88,42.91,18400.0,29.9842,30.0191,29.9842,30.0052,18400.0
2015-05-01 13:50:00,42.91,42.99,42.9,42.94,90500.0,30.0052,30.0611,29.9982,30.0261,90500.0
2015-05-01 13:55:00,42.94,42.98,42.93,42.97,24700.0,30.0261,30.0541,30.0191,30.0471,24700.0
2015-05-01 14:00:00,42.97,42.98,42.95,42.95,16600.0,30.0471,30.0541,30.0331,30.0331,16600.0
2015-05-01 14:05:00,42.96,42.98,42.95,42.97,17100.0,30.0401,30.0541,30.0331,30.0471,17100.0
2015-05-01 14:10:00,42.97,42.99,42.96,42.97,18800.0,30.0471,30.0611,30.0401,30.0471,18800.0
2015-05-01 14:15:00,42.98,42.98,42.94,42.96,12800.0,30.0541,30.0541,30.0261,30.0401,12800.0
2015-05-01 14:20:00,42.96,42.96,42.94,42.96,18100.0,30.0401,30.0401,30.0261,30.0401,18100.0
2015-05-01 14:25:00,42.96,43.0,42.96,43.0,31200.0,30.0401,30.0681,30.0401,30.0681,31200.0
2015-05-01 14:30:00,43.0,43.0,42.98,42.99,18400.0,30.0681,30.0681,30.0541,30.0611,18400.0
2015-05-01 14:35:00,42.99,42.99,42.94,42.95,97800.0,30.0611,30.0611,30.0261,30.0331,97800.0
2015-05-01 14:40:00,42.94,42.95,42.93,42.93,44900.0,30.0261,30.0331,30.0191,30.0191,44900.0
2015-05-01 14:45:00,42.93,42.94,42.9,42.91,35900.0,30.0191,30.0261,29.9982,30.0052,35900.0
2015-05-01 14:50:00,42.91,42.92,42.86,42.87,68900.0,30.0052,30.0121,29.9702,29.9772,68900.0
2015-05-01 14:55:00,42.87,42.89,42.87,42.89,15500.0,29.9772,29.9912,29.9772,29.9912,15500.0
2015-05-01 15:00:00,42.89,42.9,42.87,42.89,52200.0,29.9912,29.9982,29.9772,29.9912,52200.0
2015-05-01 15:05:00,42.88,42.9,42.87,42.87,36900.0,29.9842,29.9982,29.9772,29.9772,36900.0
2015-05-01 15:10:00,42.87,42.88,42.86,42.87,48500.0,29.9772,29.9842,29.9702,29.9772,48500.0
2015-05-01 15:15:00,42.87,42.88,42.86,42.87,25300.0,29.9772,29.9842,29.9702,29.9772,25300.0
2015-05-01 15:20:00,42.86,42.87,42.83,42.84,41000.0,29.9702,29.9772,29.9492,29.9562,41000.0
2015-05-01 15:25:00,42.84,42.85,42.81,42.82,35100.0,29.9562,29.9632,29.9352,29.9422,35100.0
2015-05-01 15:30:00,42.82,42.83,42.8,42.8,50000.0,29.9422,29.9492,29.9282,29.9282,50000.0
2015-05-01 15:35:00,42.8,42.81,42.79,42.8,78700.0,29.9282,29.9352,29.9212,29.9282,78700.0
2015-05-01 15:40:00,42.8,42.88,42.8,42.84,113000.0,29.9282,29.9842,29.9282,29.9562,113000.0
2015-05-01 15:45:00,42.84,42.88,42.84,42.84,91200.0,29.9562,29.9842,29.9562,29.9562,91200.0
2015-05-01 15:50:00,42.84,42.88,42.84,42.87,93800.0,29.9562,29.9842,29.9562,29.9772,93800.0
2015-05-01 15:55:00,42.86,42.91,42.86,42.89,173900.0,29.9702,30.0052,29.9702,29.9912,173900.0
2015-05-04 09:30:00,43.07,43.07,42.97,43.01,106500.0,30.117,30.117,30.0471,30.0751,106500.0
2015-05-04 09:35:00,43.01,43.08,43.0,43.06,33400.0,30.0751,30.124,30.0681,30.11,33400.0
2015-05-04 09:40:00,43.08,43.11,43.02,43.09,57700.0,30.124,30.145,30.0821,30.131,57700.0
2015-05-04 09:45:00,43.09,43.13,43.06,43.08,32000.0,30.131,30.159,30.11,30.124,32000.0
2015-05-04 09:50:00,43.09,43.12,43.06,43.11,35500.0,30.131,30.152,30.11,30.145,35500.0
2015-05-04 09:55:00,43.11,43.15,43.08,43.08,55900.0,30.145,30.173,30.124,30.124,55900.0
2015-05-04 10:00:00,43.08,43.15,43.07,43.14,30500.0,30.124,30.173,30.117,30.166,30500.0
2015-05-04 10:05:00,43.13,43.16,43.13,43.15,40700.0,30.159,30.18,30.159,30.173,40700.0
2015-05-04 10:10:00,43.15,43.17,43.13,43.16,60000.0,30.173,30.187,30.159,30.18,60000.0
2015-05-04 10:15:00,43.16,43.17,43.12,43.13,66300.0,30.18,30.187,30.152,30.159,66300.0
2015-05-04 10:20:00,43.13,43.15,43.11,43.15,54000.0,30.159,30.173,30.145,30.173,54000.0
2015-05-04 10:25:00,43.16,43.19,43.15,43.17,35800.0,30.18,30.2009,30.173,30.187,35800.0
2015-05-04 10:30:00,43.18,43.18,43.15,43.17,19600.0,30.194,30.194,30.173,30.187,19600.0
2015-05-04 10:35:00,43.18,43.19,43.15,43.18,19900.0,30.194,30.2009,30.173,30.194,19900.0
2015-05-04 10:40:00,43.18,43.21,43.17,43.21,23000.0,30.194,30.2149,30.187,30.2149,23000.0
2015-05-04 10:45:00,43.21,43.21,43.17,43.2,27500.0,30.2149,30.2149,30.187,30.2079,27500.0
2015-05-04 10:50:00,43.2,43.23,43.17,43.22,26100.0,30.2079,30.2289,30.187,30.2219,26100.0
2015-05-04 10:55:00,43.22,43.25,43.2,43.23,33300.0,30.2219,30.2429,30.2079,30.2289,33300.0
2015-05-04 11:00:00,43.23,43.24,43.22,43.24,77600.0,30.2289,30.2359,30.2219,30.2359,77600.0
2015-05-04 11:05:00,43.24,43.29,43.23,43.27,53500.0,30.2359,30.2709,30.2289,30.2569,53500.0
2015-05-04 11:10:00,43.27,43.3,43.27,43.3,31300.0,30.2569,30.2779,30.2569,30.2779,31300.0
2015-05-04 11:15:00,43.3,43.3,43.28,43.29,41700.0,30.2779,30.2779,30.2639,30.2709,41700.0
2015-05-04 11:20:00,43.29,43.31,43.29,43.3,36500.0,30.2709,30.2849,30.2709,30.2779,36500.0
2015-05-04 11:25:00,43.31,43.35,43.3,43.34,55300.0,30.2849,30.3128,30.2779,30.3058,55300.0
2015-05-04 11:30:00,43.34,43.34,43.3,43.31,33300.0,30.3058,30.3058,30.2779,30.2849,33300.0
2015-05-04 11:35:00,43.31,43.33,43.3,43.32,29100.0,30.2849,30.2988,30.2779,30.2919,29100.0
2015-05-04 11:40:00,43.31,43.35,43.31,43.35,17000.0,30.2849,30.3128,30.2849,30.3128,17000.0
2015-05-04 11:45:00,43.35,43.36,43.33,43.36,28400.0,30.3128,30.3198,30.2988,30.3198,28400.0
2015-05-04 11:50:00,43.36,43.37,43.33,43.37,54200.0,30.3198,30.3268,30.2988,30.3268,54200.0
2015-05-04 11:55:00,43.37,43.39,43.37,43.39,14500.0,30.3268,30.3408,30.3268,30.3408,14500.0
2015-05-04 12:00:00,43.38,43.41,43.37,43.39,62100.0,30.3338,30.3548,30.3268,30.3408,62100.0
2015-05-04 12:05:00,43.39,43.41,43.38,43.4,24300.0,30.3408,30.3548,30.3338,30.3478,24300.0
2015-05-04 12:10:00,43.39,43.4,43.37,43.39,29800.0,30.3408,30.3478,30.3268,30.3408,29800.0
2015-05-04 12:15:00,43.39,43.4,43.38,43.39,23400.0,30.3408,30.3478,30.3338,30.3408,23400.0
2015-05-04 12:20:00,43.39,43.41,43.38,43.4,89600.0,30.3408,30.3548,30.3338,30.3478,89600.0
2015-05-04 12:25:00,43.4,43.42,43.39,43.4,37700.0,30.3478,30.3618,30.3408,30.3478,37700.0
2015-05-04 12:30:00,43.39,43.42,43.39,43.4,43400.0,30.3408,30.3618,30.3408,30.3478,43400.0
2015-05-04 12:35:00,43.4,43.42,43.39,43.41,27700.0,30.3478,30.3618,30.3408,30.3548,27700.0
2015-05-04 12:40:00,43.41,43.42,43.4,43.41,29500.0,30.3548,30.3618,30.3478,30.3548,29500.0
2015-05-04 12:45:00,43.41,43.44,43.4,43.41,51700.0,30.3548,30.3758,30.3478,30.3548,51700.0
2015-05-04 12:50:00,43.4,43.41,43.39,43.41,34200.0,30.3478,30.3548,30.3408,30.3548,34200.0
2015-05-04 12:55:00,43.42,43.42,43.41,43.41,15300.0,30.3618,30.3618,30.3548,30.3548,15300.0
2015-05-04 13:00:00,43.41,43.43,43.4,43.43,13600.0,30.3548,30.3688,30.3478,30.3688,13600.0
2015-05-04 13:05:00,43.43,43.43,43.37,43.41,52300.0,30.3688,30.3688,30.3268,30.3548,52300.0
2015-05-04 13:10:00,43.41,43.43,43.39,43.41,37000.0,30.3548,30.3688,30.3408,30.3548,37000.0
2015-05-04 13:15:00,43.41,43.43,43.4,43.42,23200.0,30.3548,30.3688,30.3478,30.3618,23200.0
2015-05-04 13:20:00,43.41,43.42,43.38,43.41,25800.0,30.3548,30.3618,30.3338,30.3548,25800.0
2015-05-04 13:25:00,43.42,43.44,43.39,43.44,60200.0,30.3618,30.3758,30.3408,30.3758,60200.0
2015-05-04 13:30:00,43.44,43.45,43.42,43.44,37200.0,30.3758,30.3828,30.3618,30.3758,37200.0
2015-05-04 13:35:00,43.44,43.44,43.41,43.41,32600.0,30.3758,30.3758,30.3548,30.3548,32600.0
2015-05-04 13:40:00,43.43,43.45,43.42,43.43,38400.0,30.3688,30.3828,30.3618,30.3688,38400.0
2015-05-04 13:45:00,43.43,43.43,43.41,43.41,34400.0,30.3688,30.3688,30.3548,30.3548,34400.0
2015-05-04 13:50:00,43.41,43.43,43.4,43.4,63400.0,30.3548,30.3688,30.3478,30.3478,63400.0
2015-05-04 13:55:00,43.4,43.43,43.4,43.42,44700.0,30.3478,30.3688,30.3478,30.3618,44700.0
2015-05-04 14:00:00,43.42,43.46,43.42,43.43,34700.0,30.3618,30.3897,30.3618,30.3688,34700.0
2015-05-04 14:05:00,43.44,43.47,43.42,43.46,31100.0,30.3758,30.3967,30.3618,30.3897,31100.0
2015-05-04 14:10:00,43.47,43.49,43.44,43.44,60200.0,30.3967,30.4107,30.3758,30.3758,60200.0
2015-05-04 14:15:00,43.45,43.45,43.42,43.42,50400.0,30.3828,30.3828,30.3618,30.3618,50400.0
2015-05-04 14:20:00,43.42,43.44,43.41,43.41,57000.0,30.3618,30.3758,30.3548,30.3548,57000.0
2015-05-04 14:25:00,43.41,43.42,43.4,43.41,125000.0,30.3548,30.3618,30.3478,30.3548,125000.0
2015-05-04 14:30:00,43.41,43.46,43.41,43.45,51500.0,30.3548,30.3897,30.3548,30.3828,51500.0
2015-05-04 14:35:00,43.46,43.47,43.44,43.46,57000.0,30.3897,30.3967,30.3758,30.3897,57000.0
2015-05-04 14:40:00,43.45,43.46,43.44,43.46,40800.0,30.3828,30.3897,30.3758,30.3897,40800.0
2015-05-04 14:45:00,43.46,43.46,43.43,43.44,35000.0,30.3897,30.3897,30.3688,30.3758,35000.0
2015-05-04 14:50:00,43.45,43.45,43.44,43.44,21800.0,30.3828,30.3828,30.3758,30.3758,21800.0
2015-05-04 14:55:00,43.43,43.47,43.43,43.46,28200.0,30.3688,30.3967,30.3688,30.3897,28200.0
2015-05-04 15:00:00,43.46,43.46,43.44,43.46,41900.0,30.3897,30.3897,30.3758,30.3897,41900.0
2015-05-04 15:05:00,43.45,43.48,43.44,43.47,40000.0,30.3828,30.4037,30.3758,30.3967,40000.0
2015-05-04 15:10:00,43.46,43.48,43.45,43.46,28500.0,30.3897,30.4037,30.3828,30.3897,28500.0
2015-05-04 15:15:00,43.46,43.5,43.45,43.48,60300.0,30.3897,30.4177,30.3828,30.4037,60300.0
2015-05-04 15:20:00,43.48,43.52,43.48,43.5,41100.0,30.4037,30.4317,30.4037,30.4177,41100.0
2015-05-04 15:25:00,43.51,43.54,43.5,43.53,37700.0,30.4247,30.4457,30.4177,30.4387,37700.0
2015-05-04 15:30:00,43.54,43.55,43.52,43.54,138900.0,30.4457,30.4527,30.4317,30.4457,138900.0
2015-05-04 15:35:00,43.54,43.56,43.53,43.55,138700.0,30.4457,30.4597,30.4387,30.4527,138700.0
2015-05-04 15:40:00,43.56,43.57,43.54,43.57,176500.0,30.4597,30.4667,30.4457,30.4667,176500.0
2015-05-04 15:45:00,43.57,43.59,43.55,43.55,152800.0,30.4667,30.4807,30.4527,30.4527,152800.0
2015-05-04 15:50:00,43.55,43.56,43.55,43.56,115000.0,30.4527,30.4597,30.4527,30.4597,115000.0
2015-05-04 15:55:00,43.55,43.58,43.54,43.55,317200.0,30.4527,30.4737,30.4457,30.4527,317200.0
2015-05-05 09:30:00,43.35,43.57,43.28,43.57,127800.0,30.3128,30.4667,30.2639,30.4667,127800.0
2015-05-05 09:35:00,43.56,43.64,43.55,43.58,84700.0,30.4597,30.5156,30.4527,30.4737,84700.0
2015-05-05 09:40:00,43.59,43.62,43.54,43.58,40200.0,30.4807,30.5016,30.4457,30.4737,40200.0
2015-05-05 09:45:00,43.57,43.65,43.53,43.64,126600.0,30.4667,30.5226,30.4387,30.5156,126600.0
2015-05-05 09:50:00,43.65,43.65,43.55,43.55,53800.0,30.5226,30.5226,30.4527,30.4527,53800.0
2015-05-05 09:55:00,43.56,43.56,43.46,43.47,73500.0,30.4597,30.4597,30.3897,30.3967,73500.0
2015-05-05 10:00:00,43.48,43.55,43.46,43.53,115200.0,30.4037,30.4527,30.3897,30.4387,115200.0
2015-05-05 10:05:00,43.54,43.58,43.48,43.57,75600.0,30.4457,30.4737,30.4037,30.4667,75600.0
2015-05-05 10:10:00,43.58,43.64,43.57,43.62,88700.0,30.4737,30.5156,30.4667,30.5016,88700.0
2015-05-05 10:15:00,43.62,43.63,43.58,43.58,46600.0,30.5016,30.5086,30.4737,30.4737,46600.0
2015-05-05 10:20:00,43.59,43.65,43.55,43.63,118000.0,30.4807,30.5226,30.4527,30.5086,118000.0
2015-05-05 10:25:00,43.64,43.73,43.63,43.72,113500.0,30.5156,30.5785,30.5086,30.5716,113500.0
2015-05-05 10:30:00,43.71,43.75,43.68,43.69,128900.0,30.5646,30.5925,30.5436,30.5506,128900.0
2015-05-05 10:35:00,43.68,43.69,43.63,43.66,67600.0,30.5436,30.5506,30.5086,30.5296,67600.0
2015-05-05 10:40:00,43.65,43.68,43.6,43.67,74200.0,30.5226,30.5436,30.4876,30.5366,74200.0
2015-05-05 10:45:00,43.67,43.79,43.66,43.79,85600.0,30.5366,30.6205,30.5296,30.6205,85600.0
2015-05-05 10:50:00,43.79,43.79,43.7,43.73,70500.0,30.6205,30.6205,30.5576,30.5785,70500.0
2015-05-05 10:55:00,43.72,43.73,43.68,43.7,54000.0,30.5716,30.5785,30.5436,30.5576,54000.0
2015-05-05 11:00:00,43.69,43.69,43.6,43.61,111100.0,30.5506,30.5506,30.4876,30.4946,111100.0
2015-05-05 11:05:00,43.61,43.62,43.55,43.56,83300.0,30.4946,30.5016,30.4527,30.4597,83300.0
2015-05-05 11:10:00,43.57,43.64,43.57,43.62,42900.0,30.4667,30.5156,30.4667,30.5016,42900.0
2015-05-05 11:15:00,43.61,43.62,43.56,43.57,55500.0,30.4946,30.5016,30.4597,30.4667,55500.0
2015-05-05 11:20:00,43.57,43.58,43.5,43.51,78900.0,30.4667,30.4737,30.4177,30.4247,78900.0
2015-05-05 11:25:00,43.51,43.52,43.4,43.43,130700.0,30.4247,30.4317,30.3478,30.3688,130700.0
2015-05-05 11:30:00,43.43,43.44,43.35,43.39,60400.0,30.3688,30.3758,30.3128,30.3408,60400.0
2015-05-05 11:35:00,43.39,43.43,43.37,43.37,28100.0,30.3408,30.3688,30.3268,30.3268,28100.0
2015-05-05 11:40:00,43.38,43.45,43.37,43.45,46100.0,30.3338,30.3828,30.3268,30.3828,46100.0
2015-05-05 11:45:00,43.45,43.47,43.43,43.44,36600.0,30.3828,30.3967,30.3688,30.3758,36600.0
2015-05-05 11:50:00,43.44,43.45,43.4,43.43,108600.0,30.3758,30.3828,30.3478,30.3688,108600.0
2015-05-05 11:55:00,43.43,43.44,43.41,43.42,39200.0,30.3688,30.3758,30.3548,30.3618,39200.0
2015-05-05 12:00:00,43.43,43.48,43.43,43.48,50000.0,30.3688,30.4037,30.3688,30.4037,50000.0
2015-05-05 12:05:00,43.48,43.51,43.46,43.5,29100.0,30.4037,30.4247,30.3897,30.4177,29100.0
2015-05-05 12:10:00,43.51,43.56,43.5,43.56,17400.0,30.4247,30.4597,30.4177,30.4597,17400.0
2015-05-05 12:15:00,43.56,43.6,43.55,43.59,21800.0,30.4597,30.4876,30.4527,30.4807,21800.0
2015-05-05 12:20:00,43.6,43.6,43.59,43.6,17100.0,30.4876,30.4876,30.4807,30.4876,17100.0
2015-05-05 12:25:00,43.6,43.62,43.57,43.59,53800.0,30.4876,30.5016,30.4667,30.4807,53800.0
2015-05-05 12:30:00,43.59,43.62,43.57,43.62,31300.0,30.4807,30.5016,30.4667,30.5016,31300.0
2015-05-05 12:35:00,43.61,43.62,43.58,43.59,29200.0,30.4946,30.5016,30.4737,30.4807,29200.0
2015-05-05 12:40:00,43.59,43.62,43.57,43.62,34800.0,30.4807,30.5016,30.4667,30.5016,34800.0
2015-05-05 12:45:00,43.62,43.66,43.62,43.65,24300.0,30.5016,30.5296,30.5016,30.5226,24300.0
2015-05-05 12:50:00,43.65,43.66,43.61,43.63,29300.0,30.5226,30.5296,30.4946,30.5086,29300.0
2015-05-05 12:55:00,43.63,43.64,43.61,43.61,18500.0,30.5086,30.5156,30.4946,30.4946,18500.0
2015-05-05 13:00:00,43.61,43.61,43.56,43.58,23900.0,30.4946,30.4946,30.4597,30.4737,23900.0
2015-05-05 13:05:00,43.59,43.59,43.55,43.56,16000.0,30.4807,30.4807,30.4527,30.4597,16000.0
2015-05-05 13:10:00,43.55,43.56,43.48,43.48,53100.0,30.4527,30.4597,30.4037,30.4037,53100.0
2015-05-05 13:15:00,43.48,43.52,43.48,43.5,26400.0,30.4037,30.4317,30.4037,30.4177,26400.0
2015-05-05 13:20:00,43.5,43.51,43.45,43.51,30200.0,30.4177,30.4247,30.3828,30.4247,30200.0
2015-05-05 13:25:00,43.5,43.54,43.49,43.54,19300.0,30.4177,30.4457,30.4107,30.4457,19300.0
2015-05-05 13:30:00,43.53,43.54,43.5,43.51,28100.0,30.4387,30.4457,30.4177,30.4247,28100.0
2015-05-05 13:35:00,43.52,43.55,43.51,43.54,33100.0,30.4317,30.4527,30.4247,30.4457,33100.0
2015-05-05 13:40:00,43.54,43.55,43.5,43.53,20600.0,30.4457,30.4527,30.4177,30.4387,20600.0
2015-05-05 13:45:00,43.54,43.54,43.51,43.52,17200.0,30.4457,30.4457,30.4247,30.4317,17200.0
2015-05-05 13:50:00,43.52,43.54,43.48,43.5,42100.0,30.4317,30.4457,30.4037,30.4177,42100.0
2015-05-05 13:55:00,43.5,43.52,43.48,43.51,32200.0,30.4177,30.4317,30.4037,30.4247,32200.0
2015-05-05 14:00:00,43.51,43.51,43.46,43.47,44700.0,30.4247,30.4247,30.3897,30.3967,44700.0
2015-05-05 14:05:00,43.48,43.51,43.47,43.49,31000.0,30.4037,30.4247,30.3967,30.4107,31000.0
2015-05-05 14:10:00,43.49,43.51,43.48,43.48,21500.0,30.4107,30.4247,30.4037,30.4037,21500.0
2015-05-05 14:15:00,43.49,43.5,43.46,43.49,51400.0,30.4107,30.4177,30.3897,30.4107,51400.0
2015-05-05 14:20:00,43.5,43.5,43.46,43.49,34600.0,30.4177,30.4177,30.3897,30.4107,34600.0
2015-05-05 14:25:00,43.48,43.49,43.41,43.41,29600.0,30.4037,30.4107,30.3548,30.3548,29600.0
2015-05-05 14:30:00,43.41,43.43,43.4,43.43,26200.0,30.3548,30.3688,30.3478,30.3688,26200.0
2015-05-05 14:35:00,43.43,43.44,43.4,43.41,26200.0,30.3688,30.3758,30.3478,30.3548,26200.0
2015-05-05 14:40:00,43.41,43.41,43.35,43.36,50600.0,30.3548,30.3548,30.3128,30.3198,50600.0
2015-05-05 14:45:00,43.36,43.39,43.36,43.36,25100.0,30.3198,30.3408,30.3198,30.3198,25100.0
2015-05-05 14:50:00,43.36,43.36,43.29,43.3,33200.0,30.3198,30.3198,30.2709,30.2779,33200.0
2015-05-05 14:55:00,43.3,43.33,43.27,43.31,31900.0,30.2779,30.2988,30.2569,30.2849,31900.0
2015-05-05 15:00:00,43.31,43.33,43.28,43.31,39000.0,30.2849,30.2988,30.2639,30.2849,39000.0
2015-05-05 15:05:00,43.32,43.34,43.26,43.27,45900.0,30.2919,30.3058,30.2499,30.2569,45900.0
2015-05-05 15:10:00,43.27,43.32,43.25,43.32,31700.0,30.2569,30.2919,30.2429,30.2919,31700.0
2015-05-05 15:15:00,43.31,43.32,43.27,43.28,70700.0,30.2849,30.2919,30.2569,30.2639,70700.0
2015-05-05 15:20:00,43.28,43.3,43.26,43.29,50900.0,30.2639,30.2779,30.2499,30.2709,50900.0
2015-05-05 15:25:00,43.3,43.34,43.29,43.34,48400.0,30.2779,30.3058,30.2709,30.3058,48400.0
2015-05-05 15:30:00,43.34,43.36,43.32,43.35,79900.0,30.3058,30.3198,30.2919,30.3128,79900.0
2015-05-05 15:35:00,43.34,43.4,43.34,43.37,69000.0,30.3058,30.3478,30.3058,30.3268,69000.0
2015-05-05 15:40:00,43.37,43.37,43.32,43.34,71700.0,30.3268,30.3268,30.2919,30.3058,71700.0
2015-05-05 15:45:00,43.33,43.34,43.27,43.29,140000.0,30.2988,30.3058,30.2569,30.2709,140000.0
2015-05-05 15:50:00,43.28,43.29,43.26,43.27,136100.0,30.2639,30.2709,30.2499,30.2569,136100.0
2015-05-05 15:55:00,43.27,43.3,43.24,43.25,378500.0,30.2569,30.2779,30.2359,30.2429,378500.0
2015-05-06 09:30:00,43.65,43.66,43.43,43.59,166700.0,30.5226,30.5296,30.3688,30.4807,166700.0
2015-05-06 09:35:00,43.58,43.59,43.43,43.43,78200.0,30.4737,30.4807,30.3688,30.3688,78200.0
2015-05-06 09:40:00,43.43,43.45,43.28,43.28,119100.0,30.3688,30.3828,30.2639,30.2639,119100.0
2015-05-06 09:45:00,43.29,43.33,43.27,43.31,100800.0,30.2709,30.2988,30.2569,30.2849,100800.0
2015-05-06 09:50:00,43.3,43.34,43.23,43.25,106200.0,30.2779,30.3058,30.2289,30.2429,106200.0
2015-05-06 09:55:00,43.25,43.32,43.24,43.31,73600.0,30.2429,30.2919,30.2359,30.2849,73600.0
2015-05-06 10:00:00,43.31,43.31,43.27,43.29,42500.0,30.2849,30.2849,30.2569,30.2709,42500.0
2015-05-06 10:05:00,43.3,43.33,43.18,43.2,71600.0,30.2779,30.2988,30.194,30.2079,71600.0
2015-05-06 10:10:00,43.19,43.19,43.14,43.17,41100.0,30.2009,30.2009,30.166,30.187,41100.0
2015-05-06 10:15:00,43.17,43.23,43.16,43.21,39400.0,30.187,30.2289,30.18,30.2149,39400.0
2015-05-06 10:20:00,43.21,43.25,43.21,43.21,28300.0,30.2149,30.2429,30.2149,30.2149,28300.0
2015-05-06 10:25:00,43.2,43.23,43.15,43.22,52700.0,30.2079,30.2289,30.173,30.2219,52700.0
2015-05-06 10:30:00,43.22,43.24,43.2,43.21,34900.0,30.2219,30.2359,30.2079,30.2149,34900.0
2015-05-06 10:35:00,43.21,43.22,43.16,43.22,33100.0,30.2149,30.2219,30.18,30.2219,33100.0
2015-05-06 10:40:00,43.22,43.32,43.22,43.3,54100.0,30.2219,30.2919,30.2219,30.2779,54100.0
2015-05-06 10:45:00,43.31,43.4,43.31,43.39,35600.0,30.2849,30.3478,30.2849,30.3408,35600.0
2015-05-06 10:50:00,43.39,43.4,43.37,43.39,29100.0,30.3408,30.3478,30.3268,30.3408,29100.0
2015-05-06 10:55:00,43.39,43.39,43.34,43.36,49600.0,30.3408,30.3408,30.3058,30.3198,49600.0
2015-05-06 11:00:00,43.37,43.37,43.34,43.36,26900.0,30.3268,30.3268,30.3058,30.3198,26900.0
2015-05-06 11:05:00,43.37,43.41,43.35,43.38,35400.0,30.3268,30.3548,30.3128,30.3338,35400.0
2015-05-06 11:10:00,43.37,43.37,43.25,43.26,44300.0,30.3268,30.3268,30.2429,30.2499,44300.0
2015-05-06 11:15:00,43.26,43.29,43.23,43.24,62800.0,30.2499,30.2709,30.2289,30.2359,62800.0
2015-05-06 11:20:00,43.24,43.24,43.2,43.23,31800.0,30.2359,30.2359,30.2079,30.2289,31800.0
2015-05-06 11:25:00,43.24,43.29,43.24,43.29,25500.0,30.2359,30.2709,30.2359,30.2709,25500.0
2015-05-06 11:30:00,43.29,43.31,43.28,43.31,36500.0,30.2709,30.2849,30.2639,30.2849,36500.0
2015-05-06 11:35:00,43.31,43.32,43.26,43.27,23200.0,30.2849,30.2919,30.2499,30.2569,23200.0
2015-05-06 11:40:00,43.27,43.34,43.26,43.33,43900.0,30.2569,30.3058,30.2499,30.2988,43900.0
2015-05-06 11:45:00,43.32,43.34,43.29,43.3,23700.0,30.2919,30.3058,30.2709,30.2779,23700.0
2015-05-06 11:50:00,43.3,43.31,43.25,43.27,36500.0,30.2779,30.2849,30.2429,30.2569,36500.0
2015-05-06 11:55:00,43.27,43.28,43.24,43.25,26300.0,30.2569,30.2639,30.2359,30.2429,26300.0
2015-05-06 12:00:00,43.26,43.26,43.19,43.2,36100.0,30.2499,30.2499,30.2009,30.2079,36100.0
2015-05-06 12:05:00,43.2,43.2,43.16,43.18,37300.0,30.2079,30.2079,30.18,30.194,37300.0
2015-05-06 12:10:00,43.18,43.18,43.15,43.16,29500.0,30.194,30.194,30.173,30.18,29500.0
2015-05-06 12:15:00,43.16,43.17,43.15,43.16,18300.0,30.18,30.187,30.173,30.18,18300.0
2015-05-06 12:20:00,43.16,43.18,43.15,43.18,15900.0,30.18,30.194,30.173,30.194,15900.0
2015-05-06 12:25:00,43.18,43.19,43.13,43.14,29500.0,30.194,30.2009,30.159,30.166,29500.0
2015-05-06 12:30:00,43.14,43.19,43.13,43.19,88000.0,30.166,30.2009,30.159,30.2009,88000.0
2015-05-06 12:35:00,43.19,43.19,43.17,43.18,15800.0,30.2009,30.2009,30.187,30.194,15800.0
2015-05-06 12:40:00,43.19,43.2,43.16,43.16,30500.0,30.2009,30.2079,30.18,30.18,30500.0
2015-05-06 12:45:00,43.16,43.17,43.13,43.16,23700.0,30.18,30.187,30.159,30.18,23700.0
2015-05-06 12:50:00,43.16,43.16,43.07,43.07,30900.0,30.18,30.18,30.117,30.117,30900.0
2015-05-06 12:55:00,43.07,43.12,43.07,43.09,17800.0,30.117,30.152,30.117,30.131,17800.0
2015-05-06 13:00:00,43.1,43.13,43.08,43.08,112300.0,30.138,30.159,30.124,30.124,112300.0
2015-05-06 13:05:00,43.07,43.12,43.07,43.09,52200.0,30.117,30.152,30.117,30.131,52200.0
2015-05-06 13:10:00,43.1,43.1,43.08,43.1,12600.0,30.138,30.138,30.124,30.138,12600.0
2015-05-06 13:15:00,43.09,43.15,43.09,43.15,50700.0,30.131,30.173,30.131,30.173,50700.0
2015-05-06 13:20:00,43.15,43.2,43.14,43.18,63200.0,30.173,30.2079,30.166,30.194,63200.0
2015-05-06 13:25:00,43.18,43.18,43.13,43.14,13900.0,30.194,30.194,30.159,30.166,13900.0
2015-05-06 13:30:00,43.14,43.14,43.06,43.09,51900.0,30.166,30.166,30.11,30.131,51900.0
2015-05-06 13:35:00,43.08,43.1,43.03,43.09,29100.0,30.124,30.138,30.0891,30.131,29100.0
2015-05-06 13:40:00,43.09,43.1,43.05,43.05,20800.0,30.131,30.138,30.1031,30.1031,20800.0
2015-05-06 13:45:00,43.05,43.07,43.01,43.04,94800.0,30.1031,30.117,30.0751,30.0961,94800.0
2015-05-06 13:50:00,43.03,43.04,42.98,43.0,35600.0,30.0891,30.0961,30.0541,30.0681,35600.0
2015-05-06 13:55:00,43.0,43.04,43.0,43.01,24300.0,30.0681,30.0961,30.0681,30.0751,24300.0
2015-05-06 14:00:00,43.02,43.04,43.01,43.02,43600.0,30.0821,30.0961,30.0751,30.0821,43600.0
2015-05-06 14:05:00,43.02,43.03,43.0,43.02,29000.0,30.0821,30.0891,30.0681,30.0821,29000.0
2015-05-06 14:10:00,43.01,43.02,42.98,43.0,30700.0,30.0751,30.0821,30.0541,30.0681,30700.0
2015-05-06 14:15:00,43.0,43.03,42.99,43.03,19300.0,30.0681,30.0891,30.0611,30.0891,19300.0
2015-05-06 14:20:00,43.02,43.03,42.98,42.99,40300.0,30.0821,30.0891,30.0541,30.0611,40300.0
2015-05-06 14:25:00,42.99,42.99,42.95,42.96,40100.0,30.0611,30.0611,30.0331,30.0401,40100.0
2015-05-06 14:30:00,42.96,42.97,42.89,42.91,47000.0,30.0401,30.0471,29.9912,30.0052,47000.0
2015-05-06 14:35:00,42.91,42.92,42.85,42.88,50400.0,30.0052,30.0121,29.9632,29.9842,50400.0
2015-05-06 14:40:00,42.87,42.89,42.83,42.88,42600.0,29.9772,29.9912,29.9492,29.9842,42600.0
2015-05-06 14:45:00,42.87,42.91,42.87,42.91,34800.0,29.9772,30.0052,29.9772,30.0052,34800.0
2015-05-06 14:50:00,42.91,42.94,42.9,42.92,25400.0,30.0052,30.0261,29.9982,30.0121,25400.0
2015-05-06 14:55:00,42.92,42.98,42.9,42.96,35600.0,30.0121,30.0541,29.9982,30.0401,35600.0
2015-05-06 15:00:00,42.96,42.99,42.95,42.95,42100.0,30.0401,30.0611,30.0331,30.0331,42100.0
2015-05-06 15:05:00,42.95,42.99,42.95,42.99,34300.0,30.0331,30.0611,30.0331,30.0611,34300.0
2015-05-06 15:10:00,42.99,42.99,42.93,42.95,44100.0,30.0611,30.0611,30.0191,30.0331,44100.0
2015-05-06 15:15:00,42.95,42.96,42.89,42.9,42900.0,30.0331,30.0401,29.9912,29.9982,42900.0
2015-05-06 15:20:00,42.91,42.98,42.9,42.97,62700.0,30.0052,30.0541,29.9982,30.0471,62700.0
2015-05-06 15:25:00,42.97,43.01,42.97,43.01,51500.0,30.0471,30.0751,30.0471,30.0751,51500.0
2015-05-06 15:30:00,43.0,43.03,42.96,42.98,92800.0,30.0681,30.0891,30.0401,30.0541,92800.0
2015-05-06 15:35:00,42.98,43.06,42.98,43.05,66400.0,30.0541,30.11,30.0541,30.1031,66400.0
2015-05-06 15:40:00,43.05,43.06,43.0,43.01,92900.0,30.1031,30.11,30.0681,30.0751,92900.0
2015-05-06 15:45:00,43.01,43.07,42.99,43.07,94500.0,30.0751,30.117,30.0611,30.117,94500.0
2015-05-06 15:50:00,43.06,43.08,43.03,43.04,139600.0,30.11,30.124,30.0891,30.0961,139600.0
2015-05-06 15:55:00,43.03,43.11,43.03,43.11,362400.0,30.0891,30.145,30.0891,30.145,362400.0
2015-05-07 09:30:00,43.09,43.17,42.88,42.91,180500.0,30.131,30.187,29.9842,30.0052,180500.0
2015-05-07 09:35:00,42.91,42.97,42.82,42.92,88400.0,30.0052,30.0471,29.9422,30.0121,88400.0
2015-05-07 09:40:00,42.92,43.02,42.87,42.98,91600.0,30.0121,30.0821,29.9772,30.0541,91600.0
2015-05-07 09:45:00,42.98,43.06,42.94,43.04,92200.0,30.0541,30.11,30.0261,30.0961,92200.0
2015-05-07 09:50:00,43.04,43.07,42.96,42.99,44100.0,30.0961,30.117,30.0401,30.0611,44100.0
2015-05-07 09:55:00,42.98,42.98,42.87,42.87,82200.0,30.0541,30.0541,29.9772,29.9772,82200.0
2015-05-07 10:00:00,42.87,42.98,42.86,42.98,53600.0,29.9772,30.0541,29.9702,30.0541,53600.0
2015-05-07 10:05:00,42.98,43.05,42.96,42.98,53400.0,30.0541,30.1031,30.0401,30.0541,53400.0
2015-05-07 10:10:00,42.97,42.98,42.94,42.97,54400.0,30.0471,30.0541,30.0261,30.0471,54400.0
2015-05-07 10:15:00,42.98,42.99,42.92,42.96,50300.0,30.0541,30.0611,30.0121,30.0401,50300.0
2015-05-07 10:20:00,42.97,42.98,42.89,42.89,78500.0,30.0471,30.0541,29.9912,29.9912,78500.0
2015-05-07 10:25:00,42.9,42.92,42.81,42.83,70900.0,29.9982,30.0121,29.9352,29.9492,70900.0
2015-05-07 10:30:00,42.83,42.86,42.81,42.81,48600.0,29.9492,29.9702,29.9352,29.9352,48600.0
2015-05-07 10:35:00,42.82,42.87,42.82,42.87,37200.0,29.9422,29.9772,29.9422,29.9772,37200.0
2015-05-07 10:40:00,42.88,43.0,42.88,42.99,43000.0,29.9842,30.0681,29.9842,30.0611,43000.0
2015-05-07 10:45:00,43.0,43.0,42.96,42.97,68400.0,30.0681,30.0681,30.0401,30.0471,68400.0
2015-05-07 10:50:00,42.97,43.02,42.95,43.0,43800.0,30.0471,30.0821,30.0331,30.0681,43800.0
2015-05-07 10:55:00,43.0,43.0,42.97,42.98,32100.0,30.0681,30.0681,30.0471,30.0541,32100.0
2015-05-07 11:00:00,42.98,43.02,42.98,42.98,44400.0,30.0541,30.0821,30.0541,30.0541,44400.0
2015-05-07 11:05:00,42.98,42.99,42.94,42.96,33100.0,30.0541,30.0611,30.0261,30.0401,33100.0
2015-05-07 11:10:00,42.96,43.0,42.96,42.98,29900.0,30.0401,30.0681,30.0401,30.0541,29900.0
2015-05-07 11:15:00,42.98,43.03,42.98,43.03,22800.0,30.0541,30.0891,30.0541,30.0891,22800.0
2015-05-07 11:20:00,43.03,43.04,43.0,43.01,50500.0,30.0891,30.0961,30.0681,30.0751,50500.0
2015-05-07 11:25:00,43.02,43.06,43.01,43.06,59100.0,30.0821,30.11,30.0751,30.11,59100.0
2015-05-07 11:30:00,43.07,43.11,43.06,43.1,49100.0,30.117,30.145,30.11,30.138,49100.0
2015-05-07 11:35:00,43.11,43.14,43.1,43.11,35500.0,30.145,30.166,30.138,30.145,35500.0
2015-05-07 11:40:00,43.11,43.14,43.11,43.12,44400.0,30.145,30.166,30.145,30.152,44400.0
2015-05-07 11:45:00,43.12,43.14,43.1,43.1,42700.0,30.152,30.166,30.138,30.138,42700.0
2015-05-07 11:50:00,43.11,43.11,43.05,43.06,46400.0,30.145,30.145,30.1031,30.11,46400.0
2015-05-07 11:55:00,43.06,43.06,42.97,42.97,122000.0,30.11,30.11,30.0471,30.0471,122000.0
2015-05-07 12:00:00,42.98,43.06,42.97,43.05,65800.0,30.0541,30.11,30.0471,30.1031,65800.0
2015-05-07 12:05:00,43.05,43.06,43.04,43.06,22800.0,30.1031,30.11,30.0961,30.11,22800.0
2015-05-07 12:10:00,43.06,43.1,43.05,43.09,33900.0,30.11,30.138,30.1031,30.131,33900.0
2015-05-07 12:15:00,43.09,43.15,43.07,43.14,35200.0,30.131,30.173,30.117,30.166,35200.0
2015-05-07 12:20:00,43.14,43.16,43.1,43.15,21700.0,30.166,30.18,30.138,30.173,21700.0
2015-05-07 12:25:00,43.14,43.16,43.13,43.15,20900.0,30.166,30.18,30.159,30.173,20900.0
2015-05-07 12:30:00,43.16,43.18,43.15,43.18,42900.0,30.18,30.194,30.173,30.194,42900.0
2015-05-07 12:35:00,43.18,43.21,43.17,43.21,20900.0,30.194,30.2149,30.187,30.2149,20900.0
2015-05-07 12:40:00,43.2,43.23,43.18,43.19,38000.0,30.2079,30.2289,30.194,30.2009,38000.0
2015-05-07 12:45:00,43.18,43.19,43.15,43.15,48600.0,30.194,30.2009,30.173,30.173,48600.0
2015-05-07 12:50:00,43.15,43.17,43.14,43.14,16700.0,30.173,30.187,30.166,30.166,16700.0
2015-05-07 12:55:00,43.14,43.15,43.12,43.12,30400.0,30.166,30.173,30.152,30.152,30400.0
2015-05-07 13:00:00,43.13,43.16,43.07,43.08,53900.0,30.159,30.18,30.117,30.124,53900.0
2015-05-07 13:05:00,43.08,43.09,43.07,43.07,25600.0,30.124,30.131,30.117,30.117,25600.0
2015-05-07 13:10:00,43.08,43.09,43.07,43.07,19100.0,30.124,30.131,30.117,30.117,19100.0
2015-05-07 13:15:00,43.07,43.07,43.03,43.04,50700.0,30.117,30.117,30.0891,30.0961,50700.0
2015-05-07 13:20:00,43.04,43.04,43.01,43.02,57200.0,30.0961,30.0961,30.0751,30.0821,57200.0
2015-05-07 13:25:00,43.02,43.07,43.01,43.05,35900.0,30.0821,30.117,30.0751,30.1031,35900.0
2015-05-07 13:30:00,43.05,43.09,43.03,43.09,28700.0,30.1031,30.131,30.0891,30.131,28700.0
2015-05-07 13:35:00,43.09,43.11,43.07,43.11,25600.0,30.131,30.145,30.117,30.145,25600.0
2015-05-07 13:40:00,43.11,43.13,43.09,43.11,35200.0,30.145,30.159,30.131,30.145,35200.0
2015-05-07 13:45:00,43.11,43.11,43.08,43.09,16500.0,30.145,30.145,30.124,30.131,16500.0
2015-05-07 13:50:00,43.08,43.1,43.06,43.07,31500.0,30.124,30.138,30.11,30.117,31500.0
2015-05-07 13:55:00,43.07,43.08,43.03,43.03,103500.0,30.117,30.124,30.0891,30.0891,103500.0
2015-05-07 14:00:00,43.03,43.08,43.03,43.08,28800.0,30.0891,30.124,30.0891,30.124,28800.0
2015-05-07 14:05:00,43.08,43.09,43.06,43.08,21000.0,30.124,30.131,30.11,30.124,21000.0
2015-05-07 14:10:00,43.09,43.09,43.07,43.07,15800.0,30.131,30.131,30.117,30.117,15800.0
2015-05-07 14:15:00,43.08,43.1,43.07,43.08,33300.0,30.124,30.138,30.117,30.124,33300.0
2015-05-07 14:20:00,43.08,43.11,43.08,43.11,15200.0,30.124,30.145,30.124,30.145,15200.0
2015-05-07 14:25:00,43.11,43.13,43.1,43.12,36200.0,30.145,30.159,30.138,30.152,36200.0
2015-05-07 14:30:00,43.12,43.12,43.1,43.11,38400.0,30.152,30.152,30.138,30.145,38400.0
2015-05-07 14:35:00,43.11,43.11,43.08,43.11,56800.0,30.145,30.145,30.124,30.145,56800.0
2015-05-07 14:40:00,43.1,43.11,43.09,43.09,25500.0,30.138,30.145,30.131,30.131,25500.0
2015-05-07 14:45:00,43.1,43.12,43.07,43.07,41000.0,30.138,30.152,30.117,30.117,41000.0
2015-05-07 14:50:00,43.07,43.08,43.05,43.08,32100.0,30.117,30.124,30.1031,30.124,32100.0
2015-05-07 14:55:00,43.08,43.11,43.07,43.1,30500.0,30.124,30.145,30.117,30.138,30500.0
2015-05-07 15:00:00,43.11,43.12,43.09,43.11,30400.0,30.145,30.152,30.131,30.145,30400.0
2015-05-07 15:05:00,43.11,43.12,43.09,43.09,33500.0,30.145,30.152,30.131,30.131,33500.0
2015-05-07 15:10:00,43.1,43.11,43.06,43.07,32300.0,30.138,30.145,30.11,30.117,32300.0
2015-05-07 15:15:00,43.07,43.08,43.03,43.05,63900.0,30.117,30.124,30.0891,30.1031,63900.0
2015-05-07 15:20:00,43.05,43.06,43.03,43.04,49900.0,30.1031,30.11,30.0891,30.0961,49900.0
2015-05-07 15:25:00,43.04,43.06,43.02,43.06,43500.0,30.0961,30.11,30.0821,30.11,43500.0
2015-05-07 15:30:00,43.06,43.08,43.05,43.07,89800.0,30.11,30.124,30.1031,30.117,89800.0
2015-05-07 15:35:00,43.06,43.07,43.06,43.07,28700.0,30.11,30.117,30.11,30.117,28700.0
2015-05-07 15:40:00,43.07,43.08,43.03,43.03,124400.0,30.117,30.124,30.0891,30.0891,124400.0
2015-05-07 15:45:00,43.03,43.07,43.02,43.07,88700.0,30.0891,30.117,30.0821,30.117,88700.0
2015-05-07 15:50:00,43.07,43.1,43.06,43.09,81600.0,30.117,30.138,30.11,30.131,81600.0
2015-05-07 15:55:00,43.09,43.14,43.07,43.1,261400.0,30.131,30.166,30.117,30.138,261400.0
2015-05-08 09:30:00,43.35,43.4,43.18,43.3,231400.0,30.3128,30.3478,30.194,30.2779,231400.0
2015-05-08 09:35:00,43.3,43.31,43.18,43.24,153200.0,30.2779,30.2849,30.194,30.2359,153200.0
2015-05-08 09:40:00,43.23,43.5,43.23,43.49,137700.0,30.2289,30.4177,30.2289,30.4107,137700.0
2015-05-08 09:45:00,43.5,43.52,43.35,43.36,99700.0,30.4177,30.4317,30.3128,30.3198,99700.0
2015-05-08 09:50:00,43.37,43.45,43.36,43.45,99200.0,30.3268,30.3828,30.3198,30.3828,99200.0
2015-05-08 09:55:00,43.46,43.46,43.4,43.4,120900.0,30.3897,30.3897,30.3478,30.3478,120900.0
2015-05-08 10:00:00,43.4,43.41,43.37,43.38,57300.0,30.3478,30.3548,30.3268,30.3338,57300.0
2015-05-08 10:05:00,43.39,43.5,43.39,43.48,72100.0,30.3408,30.4177,30.3408,30.4037,72100.0
2015-05-08 10:10:00,43.48,43.52,43.48,43.48,44400.0,30.4037,30.4317,30.4037,30.4037,44400.0
2015-05-08 10:15:00,43.48,43.5,43.41,43.49,81600.0,30.4037,30.4177,30.3548,30.4107,81600.0
2015-05-08 10:20:00,43.49,43.52,43.46,43.48,56900.0,30.4107,30.4317,30.3897,30.4037,56900.0
2015-05-08 10:25:00,43.49,43.5,43.44,43.44,36400.0,30.4107,30.4177,30.3758,30.3758,36400.0
2015-05-08 10:30:00,43.45,43.47,43.41,43.44,49900.0,30.3828,30.3967,30.3548,30.3758,49900.0
2015-05-08 10:35:00,43.44,43.47,43.42,43.44,52400.0,30.3758,30.3967,30.3618,30.3758,52400.0
2015-05-08 10:40:00,43.44,43.48,43.44,43.44,58000.0,30.3758,30.4037,30.3758,30.3758,58000.0
2015-05-08 10:45:00,43.45,43.48,43.43,43.46,50900.0,30.3828,30.4037,30.3688,30.3897,50900.0
2015-05-08 10:50:00,43.46,43.49,43.43,43.43,15900.0,30.3897,30.4107,30.3688,30.3688,15900.0
2015-05-08 10:55:00,43.43,43.48,43.41,43.48,40300.0,30.3688,30.4037,30.3548,30.4037,40300.0
2015-05-08 11:00:00,43.47,43.5,43.46,43.49,46800.0,30.3967,30.4177,30.3897,30.4107,46800.0
2015-05-08 11:05:00,43.5,43.53,43.49,43.52,31000.0,30.4177,30.4387,30.4107,30.4317,31000.0
2015-05-08 11:10:00,43.52,43.54,43.5,43.52,40900.0,30.4317,30.4457,30.4177,30.4317,40900.0
2015-05-08 11:15:00,43.53,43.55,43.52,43.54,25000.0,30.4387,30.4527,30.4317,30.4457,25000.0
2015-05-08 11:20:00,43.54,43.57,43.52,43.56,59100.0,30.4457,30.4667,30.4317,30.4597,59100.0
2015-05-08 11:25:00,43.56,43.57,43.53,43.54,41300.0,30.4597,30.4667,30.4387,30.4457,41300.0
2015-05-08 11:30:00,43.53,43.61,43.53,43.59,72400.0,30.4387,30.4946,30.4387,30.4807,72400.0
2015-05-08 11:35:00,43.6,43.66,43.59,43.66,41100.0,30.4876,30.5296,30.4807,30.5296,41100.0
2015-05-08 11:40:00,43.65,43.68,43.64,43.66,31200.0,30.5226,30.5436,30.5156,30.5296,31200.0
2015-05-08 11:45:00,43.66,43.67,43.63,43.66,42900.0,30.5296,30.5366,30.5086,30.5296,42900.0
2015-05-08 11:50:00,43.66,43.73,43.66,43.69,41500.0,30.5296,30.5785,30.5296,30.5506,41500.0
2015-05-08 11:55:00,43.69,43.71,43.66,43.7,32900.0,30.5506,30.5646,30.5296,30.5576,32900.0
2015-05-08 12:00:00,43.71,43.72,43.66,43.69,37900.0,30.5646,30.5716,30.5296,30.5506,37900.0
2015-05-08 12:05:00,43.69,43.7,43.66,43.67,16300.0,30.5506,30.5576,30.5296,30.5366,16300.0
2015-05-08 12:10:00,43.67,43.67,43.65,43.66,19600.0,30.5366,30.5366,30.5226,30.5296,19600.0
2015-05-08 12:15:00,43.65,43.67,43.65,43.65,16700.0,30.5226,30.5366,30.5226,30.5226,16700.0
2015-05-08 12:20:00,43.66,43.67,43.65,43.65,13400.0,30.5296,30.5366,30.5226,30.5226,13400.0
2015-05-08 12:25:00,43.66,43.67,43.63,43.66,30000.0,30.5296,30.5366,30.5086,30.5296,30000.0
2015-05-08 12:30:00,43.66,43.69,43.66,43.67,18700.0,30.5296,30.5506,30.5296,30.5366,18700.0
2015-05-08 12:35:00,43.67,43.69,43.66,43.68,28900.0,30.5366,30.5506,30.5296,30.5436,28900.0
2015-05-08 12:40:00,43.68,43.69,43.65,43.66,27900.0,30.5436,30.5506,30.5226,30.5296,27900.0
2015-05-08 12:45:00,43.66,43.68,43.65,43.67,64000.0,30.5296,30.5436,30.5226,30.5366,64000.0
2015-05-08 12:50:00,43.66,43.7,43.66,43.68,30400.0,30.5296,30.5576,30.5296,30.5436,30400.0
2015-05-08 12:55:00,43.68,43.71,43.68,43.71,28000.0,30.5436,30.5646,30.5436,30.5646,28000.0
2015-05-08 13:00:00,43.7,43.71,43.69,43.69,14600.0,30.5576,30.5646,30.5506,30.5506,14600.0
2015-05-08 13:05:00,43.69,43.75,43.68,43.73,47500.0,30.5506,30.5925,30.5436,30.5785,47500.0
2015-05-08 13:10:00,43.73,43.77,43.72,43.73,31600.0,30.5785,30.6065,30.5716,30.5785,31600.0
2015-05-08 13:15:00,43.73,43.74,43.72,43.74,14400.0,30.5785,30.5855,30.5716,30.5855,14400.0
2015-05-08 13:20:00,43.74,43.77,43.73,43.76,27700.0,30.5855,30.6065,30.5785,30.5995,27700.0
2015-05-08 13:25:00,43.76,43.76,43.72,43.73,25500.0,30.5995,30.5995,30.5716,30.5785,25500.0
2015-05-08 13:30:00,43.73,43.75,43.72,43.73,28900.0,30.5785,30.5925,30.5716,30.5785,28900.0
2015-05-08 13:35:00,43.73,43.73,43.71,43.72,24600.0,30.5785,30.5785,30.5646,30.5716,24600.0
2015-05-08 13:40:00,43.72,43.76,43.71,43.75,26900.0,30.5716,30.5995,30.5646,30.5925,26900.0
2015-05-08 13:45:00,43.76,43.76,43.72,43.72,21400.0,30.5995,30.5995,30.5716,30.5716,21400.0
2015-05-08 13:50:00,43.72,43.75,43.72,43.75,41500.0,30.5716,30.5925,30.5716,30.5925,41500.0
2015-05-08 13:55:00,43.74,43.75,43.72,43.74,18100.0,30.5855,30.5925,30.5716,30.5855,18100.0
2015-05-08 14:00:00,43.73,43.76,43.73,43.75,37000.0,30.5785,30.5995,30.5785,30.5925,37000.0
2015-05-08 14:05:00,43.76,43.77,43.72,43.72,43300.0,30.5995,30.6065,30.5716,30.5716,43300.0
2015-05-08 14:10:00,43.72,43.73,43.7,43.72,39900.0,30.5716,30.5785,30.5576,30.5716,39900.0
2015-05-08 14:15:00,43.72,43.74,43.72,43.73,20500.0,30.5716,30.5855,30.5716,30.5785,20500.0
2015-05-08 14:20:00,43.74,43.74,43.7,43.7,30300.0,30.5855,30.5855,30.5576,30.5576,30300.0
2015-05-08 14:25:00,43.7,43.71,43.67,43.67,21200.0,30.5576,30.5646,30.5366,30.5366,21200.0
2015-05-08 14:30:00,43.67,43.71,43.67,43.71,28300.0,30.5366,30.5646,30.5366,30.5646,28300.0
2015-05-08 14:35:00,43.7,43.71,43.68,43.7,32800.0,30.5576,30.5646,30.5436,30.5576,32800.0
2015-05-08 14:40:00,43.7,43.71,43.68,43.68,33700.0,30.5576,30.5646,30.5436,30.5436,33700.0
2015-05-08 14:45:00,43.69,43.75,43.68,43.74,33500.0,30.5506,30.5925,30.5436,30.5855,33500.0
2015-05-08 14:50:00,43.73,43.76,43.72,43.75,62400.0,30.5785,30.5995,30.5716,30.5925,62400.0
2015-05-08 14:55:00,43.76,43.78,43.74,43.78,41800.0,30.5995,30.6135,30.5855,30.6135,41800.0
2015-05-08 15:00:00,43.78,43.78,43.75,43.78,67200.0,30.6135,30.6135,30.5925,30.6135,67200.0
2015-05-08 15:05:00,43.78,43.83,43.78,43.8,99000.0,30.6135,30.6485,30.6135,30.6275,99000.0
2015-05-08 15:10:00,43.8,43.85,43.8,43.85,113400.0,30.6275,30.6625,30.6275,30.6625,113400.0
2015-05-08 15:15:00,43.84,43.87,43.83,43.87,80500.0,30.6555,30.6764,30.6485,30.6764,80500.0
2015-05-08 15:20:00,43.87,43.88,43.84,43.84,84100.0,30.6764,30.6834,30.6555,30.6555,84100.0
2015-05-08 15:25:00,43.84,43.85,43.83,43.83,38700.0,30.6555,30.6625,30.6485,30.6485,38700.0
2015-05-08 15:30:00,43.84,43.86,43.82,43.86,83200.0,30.6555,30.6695,30.6415,30.6695,83200.0
2015-05-08 15:35:00,43.86,43.86,43.81,43.82,68100.0,30.6695,30.6695,30.6345,30.6415,68100.0
2015-05-08 15:40:00,43.81,43.84,43.81,43.84,90400.0,30.6345,30.6555,30.6345,30.6555,90400.0
2015-05-08 15:45:00,43.84,43.87,43.84,43.86,181100.0,30.6555,30.6764,30.6555,30.6695,181100.0
2015-05-08 15:50:00,43.87,43.88,43.84,43.88,122700.0,30.6764,30.6834,30.6555,30.6834,122700.0
2015-05-08 15:55:00,43.88,43.88,43.85,43.86,291800.0,30.6834,30.6834,30.6625,30.6695,291800.0
2015-05-11 09:30:00,43.77,43.83,43.71,43.71,102900.0,30.6065,30.6485,30.5646,30.5646,102900.0
2015-05-11 09:35:00,43.71,43.87,43.71,43.77,38400.0,30.5646,30.6764,30.5646,30.6065,38400.0
2015-05-11 09:40:00,43.78,43.81,43.73,43.77,40800.0,30.6135,30.6345,30.5785,30.6065,40800.0
2015-05-11 09:45:00,43.78,43.88,43.78,43.86,36700.0,30.6135,30.6834,30.6135,30.6695,36700.0
2015-05-11 09:50:00,43.86,43.89,43.84,43.86,43300.0,30.6695,30.6904,30.6555,30.6695,43300.0
2015-05-11 09:55:00,43.86,43.87,43.81,43.86,35600.0,30.6695,30.6764,30.6345,30.6695,35600.0
2015-05-11 10:00:00,43.86,43.94,43.86,43.9,41100.0,30.6695,30.7254,30.6695,30.6974,41100.0
2015-05-11 10:05:00,43.9,43.95,43.9,43.93,44600.0,30.6974,30.7324,30.6974,30.7184,44600.0
2015-05-11 10:10:00,43.94,43.96,43.91,43.92,46800.0,30.7254,30.7394,30.7044,30.7114,46800.0
2015-05-11 10:15:00,43.91,43.96,43.91,43.91,32200.0,30.7044,30.7394,30.7044,30.7044,32200.0
2015-05-11 10:20:00,43.92,43.93,43.89,43.9,30700.0,30.7114,30.7184,30.6904,30.6974,30700.0
2015-05-11 10:25:00,43.89,43.92,43.89,43.9,39300.0,30.6904,30.7114,30.6904,30.6974,39300.0
2015-05-11 10:30:00,43.9,43.91,43.82,43.83,55400.0,30.6974,30.7044,30.6415,30.6485,55400.0
2015-05-11 10:35:00,43.83,43.85,43.8,43.83,25500.0,30.6485,30.6625,30.6275,30.6485,25500.0
2015-05-11 10:40:00,43.83,43.9,43.82,43.9,30500.0,30.6485,30.6974,30.6415,30.6974,30500.0
2015-05-11 10:45:00,43.89,43.91,43.89,43.91,30600.0,30.6904,30.7044,30.6904,30.7044,30600.0
2015-05-11 10:50:00,43.91,43.96,43.91,43.93,39600.0,30.7044,30.7394,30.7044,30.7184,39600.0
2015-05-11 10:55:00,43.93,43.95,43.89,43.9,42400.0,30.7184,30.7324,30.6904,30.6974,42400.0
2015-05-11 11:00:00,43.9,43.91,43.87,43.87,31800.0,30.6974,30.7044,30.6764,30.6764,31800.0
2015-05-11 11:05:00,43.88,43.93,43.86,43.92,28300.0,30.6834,30.7184,30.6695,30.7114,28300.0
2015-05-11 11:10:00,43.93,43.98,43.92,43.94,39500.0,30.7184,30.7534,30.7114,30.7254,39500.0
2015-05-11 11:15:00,43.94,43.95,43.93,43.93,21100.0,30.7254,30.7324,30.7184,30.7184,21100.0
2015-05-11 11:20:00,43.94,43.97,43.93,43.93,31700.0,30.7254,30.7464,30.7184,30.7184,31700.0
2015-05-11 11:25:00,43.94,43.95,43.93,43.94,31400.0,30.7254,30.7324,30.7184,30.7254,31400.0
2015-05-11 11:30:00,43.94,43.96,43.93,43.94,35300.0,30.7254,30.7394,30.7184,30.7254,35300.0
2015-05-11 11:35:00,43.94,43.94,43.9,43.91,46700.0,30.7254,30.7254,30.6974,30.7044,46700.0
2015-05-11 11:40:00,43.91,43.94,43.87,43.88,37500.0,30.7044,30.7254,30.6764,30.6834,37500.0
2015-05-11 11:45:00,43.88,43.9,43.88,43.88,20100.0,30.6834,30.6974,30.6834,30.6834,20100.0
2015-05-11 11:50:00,43.88,43.89,43.86,43.86,15400.0,30.6834,30.6904,30.6695,30.6695,15400.0
2015-05-11 11:55:00,43.86,43.89,43.85,43.89,42500.0,30.6695,30.6904,30.6625,30.6904,42500.0
2015-05-11 12:00:00,43.88,43.89,43.82,43.83,44000.0,30.6834,30.6904,30.6415,30.6485,44000.0
2015-05-11 12:05:00,43.83,43.83,43.8,43.8,24500.0,30.6485,30.6485,30.6275,30.6275,24500.0
2015-05-11 12:10:00,43.8,43.86,43.78,43.84,33900.0,30.6275,30.6695,30.6135,30.6555,33900.0
2015-05-11 12:15:00,43.84,43.85,43.79,43.81,41100.0,30.6555,30.6625,30.6205,30.6345,41100.0
2015-05-11 12:20:00,43.81,43.82,43.78,43.8,24400.0,30.6345,30.6415,30.6135,30.6275,24400.0
2015-05-11 12:25:00,43.79,43.87,43.79,43.87,43000.0,30.6205,30.6764,30.6205,30.6764,43000.0
2015-05-11 12:30:00,43.87,43.88,43.85,43.87,27200.0,30.6764,30.6834,30.6625,30.6764,27200.0
2015-05-11 12:35:00,43.87,43.92,43.87,43.91,26400.0,30.6764,30.7114,30.6764,30.7044,26400.0
2015-05-11 12:40:00,43.91,43.91,43.88,43.9,43200.0,30.7044,30.7044,30.6834,30.6974,43200.0
2015-05-11 12:45:00,43.9,43.9,43.88,43.89,27500.0,30.6974,30.6974,30.6834,30.6904,27500.0
2015-05-11 12:50:00,43.89,43.93,43.88,43.91,36100.0,30.6904,30.7184,30.6834,30.7044,36100.0
2015-05-11 12:55:00,43.91,43.93,43.9,43.92,26900.0,30.7044,30.7184,30.6974,30.7114,26900.0
2015-05-11 13:00:00,43.93,43.94,43.91,43.92,28000.0,30.7184,30.7254,30.7044,30.7114,28000.0
2015-05-11 13:05:00,43.91,43.92,43.89,43.92,33500.0,30.7044,30.7114,30.6904,30.7114,33500.0
2015-05-11 13:10:00,43.92,43.95,43.92,43.94,92600.0,30.7114,30.7324,30.7114,30.7254,92600.0
2015-05-11 13:15:00,43.94,43.97,43.93,43.96,40600.0,30.7254,30.7464,30.7184,30.7394,40600.0
2015-05-11 13:20:00,43.96,43.96,43.94,43.96,56900.0,30.7394,30.7394,30.7254,30.7394,56900.0
2015-05-11 13:25:00,43.96,43.97,43.95,43.97,35000.0,30.7394,30.7464,30.7324,30.7464,35000.0
2015-05-11 13:30:00,43.97,43.97,43.96,43.97,27600.0,30.7464,30.7464,30.7394,30.7464,27600.0
2015-05-11 13:35:00,43.97,43.97,43.96,43.97,16200.0,30.7464,30.7464,30.7394,30.7464,16200.0
2015-05-11 13:40:00,43.97,43.97,43.96,43.97,13200.0,30.7464,30.7464,30.7394,30.7464,13200.0
2015-05-11 13:45:00,43.97,43.97,43.91,43.92,62200.0,30.7464,30.7464,30.7044,30.7114,62200.0
2015-05-11 13:50:00,43.91,43.93,43.89,43.89,30700.0,30.7044,30.7184,30.6904,30.6904,30700.0
2015-05-11 13:55:00,43.9,43.9,43.86,43.86,16400.0,30.6974,30.6974,30.6695,30.6695,16400.0
2015-05-11 14:00:00,43.86,43.87,43.85,43.87,14200.0,30.6695,30.6764,30.6625,30.6764,14200.0
2015-05-11 14:05:00,43.87,43.87,43.82,43.83,27300.0,30.6764,30.6764,30.6415,30.6485,27300.0
2015-05-11 14:10:00,43.83,43.84,43.81,43.82,54700.0,30.6485,30.6555,30.6345,30.6415,54700.0
2015-05-11 14:15:00,43.82,43.83,43.81,43.81,14500.0,30.6415,30.6485,30.6345,30.6345,14500.0
2015-05-11 14:20:00,43.82,43.82,43.79,43.8,53800.0,30.6415,30.6415,30.6205,30.6275,53800.0
2015-05-11 14:25:00,43.79,43.82,43.79,43.8,40500.0,30.6205,30.6415,30.6205,30.6275,40500.0
2015-05-11 14:30:00,43.8,43.81,43.79,43.8,23500.0,30.6275,30.6345,30.6205,30.6275,23500.0
2015-05-11 14:35:00,43.8,43.8,43.77,43.77,47700.0,30.6275,30.6275,30.6065,30.6065,47700.0
2015-05-11 14:40:00,43.78,43.79,43.76,43.77,83200.0,30.6135,30.6205,30.5995,30.6065,83200.0
2015-05-11 14:45:00,43.77,43.8,43.76,43.79,65400.0,30.6065,30.6275,30.5995,30.6205,65400.0
2015-05-11 14:50:00,43.8,43.81,43.75,43.75,36600.0,30.6275,30.6345,30.5925,30.5925,36600.0
2015-05-11 14:55:00,43.75,43.78,43.73,43.76,33500.0,30.5925,30.6135,30.5785,30.5995,33500.0
2015-05-11 15:00:00,43.77,43.77,43.72,43.77,54400.0,30.6065,30.6065,30.5716,30.6065,54400.0
2015-05-11 15:05:00,43.77,43.8,43.76,43.8,28900.0,30.6065,30.6275,30.5995,30.6275,28900.0
2015-05-11 15:10:00,43.8,43.84,43.79,43.84,72500.0,30.6275,30.6555,30.6205,30.6555,72500.0
2015-05-11 15:15:00,43.84,43.9,43.83,43.9,47700.0,30.6555,30.6974,30.6485,30.6974,47700.0
2015-05-11 15:20:00,43.9,43.92,43.87,43.9,57400.0,30.6974,30.7114,30.6764,30.6974,57400.0
2015-05-11 15:25:00,43.9,43.9,43.88,43.88,36900.0,30.6974,30.6974,30.6834,30.6834,36900.0
2015-05-11 15:30:00,43.88,43.89,43.83,43.84,84800.0,30.6834,30.6904,30.6485,30.6555,84800.0
2015-05-11 15:35:00,43.84,43.85,43.81,43.83,69500.0,30.6555,30.6625,30.6345,30.6485,69500.0
2015-05-11 15:40:00,43.84,43.84,43.82,43.84,58000.0,30.6555,30.6555,30.6415,30.6555,58000.0
2015-05-11 15:45:00,43.83,43.83,43.75,43.76,103100.0,30.6485,30.6485,30.5925,30.5995,103100.0
2015-05-11 15:50:00,43.76,43.79,43.75,43.79,74400.0,30.5995,30.6205,30.5925,30.6205,74400.0
2015-05-11 15:55:00,43.79,43.79,43.75,43.75,217200.0,30.6205,30.6205,30.5925,30.5925,217200.0
2015-05-12 09:30:00,43.5,43.55,43.4,43.43,169300.0,30.4177,30.4527,30.3478,30.3688,169300.0
2015-05-12 09:35:00,43.43,43.48,43.41,43.45,63600.0,30.3688,30.4037,30.3548,30.3828,63600.0
2015-05-12 09:40:00,43.45,43.46,43.25,43.26,93600.0,30.3828,30.3897,30.2429,30.2499,93600.0
2015-05-12 09:45:00,43.26,43.38,43.23,43.35,89900.0,30.2499,30.3338,30.2289,30.3128,89900.0
2015-05-12 09:50:00,43.34,43.49,43.34,43.47,106500.0,30.3058,30.4107,30.3058,30.3967,106500.0
2015-05-12 09:55:00,43.48,43.57,43.45,43.47,113300.0,30.4037,30.4667,30.3828,30.3967,113300.0
2015-05-12 10:00:00,43.46,43.46,43.39,43.39,95300.0,30.3897,30.3897,30.3408,30.3408,95300.0
2015-05-12 10:05:00,43.4,43.43,43.33,43.4,103800.0,30.3478,30.3688,30.2988,30.3478,103800.0
2015-05-12 10:10:00,43.4,43.42,43.29,43.3,55800.0,30.3478,30.3618,30.2709,30.2779,55800.0
2015-05-12 10:15:00,43.29,43.39,43.28,43.29,88200.0,30.2709,30.3408,30.2639,30.2709,88200.0
2015-05-12 10:20:00,43.3,43.34,43.29,43.33,52800.0,30.2779,30.3058,30.2709,30.2988,52800.0
2015-05-12 10:25:00,43.33,43.37,43.31,43.33,32000.0,30.2988,30.3268,30.2849,30.2988,32000.0
2015-05-12 10:30:00,43.34,43.45,43.33,43.44,46800.0,30.3058,30.3828,30.2988,30.3758,46800.0
2015-05-12 10:35:00,43.44,43.52,43.41,43.52,81000.0,30.3758,30.4317,30.3548,30.4317,81000.0
2015-05-12 10:40:00,43.51,43.61,43.51,43.59,94200.0,30.4247,30.4946,30.4247,30.4807,94200.0
2015-05-12 10:45:00,43.6,43.68,43.6,43.64,43100.0,30.4876,30.5436,30.4876,30.5156,43100.0
2015-05-12 10:50:00,43.64,43.65,43.6,43.62,33700.0,30.5156,30.5226,30.4876,30.5016,33700.0
2015-05-12 10:55:00,43.62,43.64,43.52,43.55,61500.0,30.5016,30.5156,30.4317,30.4527,61500.0
2015-05-12 11:00:00,43.56,43.6,43.55,43.6,36400.0,30.4597,30.4876,30.4527,30.4876,36400.0
2015-05-12 11:05:00,43.6,43.67,43.6,43.63,36100.0,30.4876,30.5366,30.4876,30.5086,36100.0
2015-05-12 11:10:00,43.63,43.64,43.55,43.55,36500.0,30.5086,30.5156,30.4527,30.4527,36500.0
2015-05-12 11:15:00,43.56,43.58,43.51,43.55,135500.0,30.4597,30.4737,30.4247,30.4527,135500.0
2015-05-12 11:20:00,43.54,43.65,43.53,43.64,35300.0,30.4457,30.5226,30.4387,30.5156,35300.0
2015-05-12 11:25:00,43.64,43.67,43.63,43.65,89500.0,30.5156,30.5366,30.5086,30.5226,89500.0
2015-05-12 11:30:00,43.65,43.7,43.64,43.69,46900.0,30.5226,30.5576,30.5156,30.5506,46900.0
2015-05-12 11:35:00,43.69,43.71,43.65,43.66,23100.0,30.5506,30.5646,30.5226,30.5296,23100.0
2015-05-12 11:40:00,43.66,43.72,43.64,43.7,44500.0,30.5296,30.5716,30.5156,30.5576,44500.0
2015-05-12 11:45:00,43.7,43.75,43.7,43.73,34300.0,30.5576,30.5925,30.5576,30.5785,34300.0
2015-05-12 11:50:00,43.74,43.74,43.7,43.74,19800.0,30.5855,30.5855,30.5576,30.5855,19800.0
2015-05-12 11:55:00,43.73,43.75,43.67,43.69,40900.0,30.5785,30.5925,30.5366,30.5506,40900.0
2015-05-12 12:00:00,43.69,43.71,43.64,43.65,27000.0,30.5506,30.5646,30.5156,30.5226,27000.0
2015-05-12 12:05:00,43.66,43.67,43.63,43.65,90800.0,30.5296,30.5366,30.5086,30.5226,90800.0
2015-05-12 12:10:00,43.65,43.65,43.57,43.61,76200.0,30.5226,30.5226,30.4667,30.4946,76200.0
2015-05-12 12:15:00,43.61,43.63,43.57,43.62,29400.0,30.4946,30.5086,30.4667,30.5016,29400.0
2015-05-12 12:20:00,43.63,43.65,43.59,43.63,15000.0,30.5086,30.5226,30.4807,30.5086,15000.0
2015-05-12 12:25:00,43.64,43.65,43.59,43.62,18200.0,30.5156,30.5226,30.4807,30.5016,18200.0
2015-05-12 12:30:00,43.63,43.64,43.61,43.63,18000.0,30.5086,30.5156,30.4946,30.5086,18000.0
2015-05-12 12:35:00,43.64,43.69,43.63,43.68,30900.0,30.5156,30.5506,30.5086,30.5436,30900.0
2015-05-12 12:40:00,43.68,43.69,43.67,43.68,12900.0,30.5436,30.5506,30.5366,30.5436,12900.0
2015-05-12 12:45:00,43.69,43.69,43.65,43.65,27300.0,30.5506,30.5506,30.5226,30.5226,27300.0
2015-05-12 12:50:00,43.66,43.71,43.65,43.69,28200.0,30.5296,30.5646,30.5226,30.5506,28200.0
2015-05-12 12:55:00,43.69,43.69,43.63,43.66,40600.0,30.5506,30.5506,30.5086,30.5296,40600.0
2015-05-12 13:00:00,43.67,43.7,43.58,43.58,89100.0,30.5366,30.5576,30.4737,30.4737,89100.0
2015-05-12 13:05:00,43.58,43.65,43.56,43.65,40300.0,30.4737,30.5226,30.4597,30.5226,40300.0
2015-05-12 13:10:00,43.64,43.67,43.62,43.67,21600.0,30.5156,30.5366,30.5016,30.5366,21600.0
2015-05-12 13:15:00,43.67,43.67,43.64,43.65,53300.0,30.5366,30.5366,30.5156,30.5226,53300.0
2015-05-12 13:20:00,43.65,43.73,43.65,43.72,205800.0,30.5226,30.5785,30.5226,30.5716,205800.0
2015-05-12 13:25:00,43.72,43.75,43.71,43.73,64300.0,30.5716,30.5925,30.5646,30.5785,64300.0
2015-05-12 13:30:00,43.73,43.73,43.71,43.72,25600.0,30.5785,30.5785,30.5646,30.5716,25600.0
2015-05-12 13:35:00,43.72,43.73,43.7,43.73,70000.0,30.5716,30.5785,30.5576,30.5785,70000.0
2015-05-12 13:40:00,43.73,43.73,43.69,43.72,56200.0,30.5785,30.5785,30.5506,30.5716,56200.0
2015-05-12 13:45:00,43.72,43.73,43.69,43.71,80600.0,30.5716,30.5785,30.5506,30.5646,80600.0
2015-05-12 13:50:00,43.7,43.74,43.7,43.73,52200.0,30.5576,30.5855,30.5576,30.5785,52200.0
2015-05-12 13:55:00,43.73,43.75,43.72,43.75,22500.0,30.5785,30.5925,30.5716,30.5925,22500.0
2015-05-12 14:00:00,43.75,43.79,43.74,43.79,44400.0,30.5925,30.6205,30.5855,30.6205,44400.0
2015-05-12 14:05:00,43.79,43.83,43.79,43.8,54300.0,30.6205,30.6485,30.6205,30.6275,54300.0
2015-05-12 14:10:00,43.8,43.81,43.73,43.75,57400.0,30.6275,30.6345,30.5785,30.5925,57400.0
2015-05-12 14:15:00,43.75,43.75,43.71,43.73,43700.0,30.5925,30.5925,30.5646,30.5785,43700.0
2015-05-12 14:20:00,43.73,43.82,43.72,43.82,35100.0,30.5785,30.6415,30.5716,30.6415,35100.0
2015-05-12 14:25:00,43.82,43.9,43.82,43.87,59500.0,30.6415,30.6974,30.6415,30.6764,59500.0
2015-05-12 14:30:00,43.87,43.92,43.86,43.89,61200.0,30.6764,30.7114,30.6695,30.6904,61200.0
2015-05-12 14:35:00,43.89,43.95,43.89,43.93,86500.0,30.6904,30.7324,30.6904,30.7184,86500.0
2015-05-12 14:40:00,43.94,43.94,43.88,43.89,56700.0,30.7254,30.7254,30.6834,30.6904,56700.0
2015-05-12 14:45:00,43.89,43.92,43.88,43.9,117400.0,30.6904,30.7114,30.6834,30.6974,117400.0
2015-05-12 14:50:00,43.9,43.91,43.86,43.86,35700.0,30.6974,30.7044,30.6695,30.6695,35700.0
2015-05-12 14:55:00,43.87,43.87,43.82,43.84,93400.0,30.6764,30.6764,30.6415,30.6555,93400.0
2015-05-12 15:00:00,43.83,43.86,43.82,43.85,54500.0,30.6485,30.6695,30.6415,30.6625,54500.0
2015-05-12 15:05:00,43.84,43.87,43.82,43.86,71500.0,30.6555,30.6764,30.6415,30.6695,71500.0
2015-05-12 15:10:00,43.85,43.89,43.84,43.87,42900.0,30.6625,30.6904,30.6555,30.6764,42900.0
2015-05-12 15:15:00,43.87,43.9,43.86,43.89,72600.0,30.6764,30.6974,30.6695,30.6904,72600.0
2015-05-12 15:20:00,43.89,43.92,43.88,43.9,84300.0,30.6904,30.7114,30.6834,30.6974,84300.0
2015-05-12 15:25:00,43.9,43.91,43.87,43.91,99500.0,30.6974,30.7044,30.6764,30.7044,99500.0
2015-05-12 15:30:00,43.91,43.93,43.87,43.88,105900.0,30.7044,30.7184,30.6764,30.6834,105900.0
2015-05-12 15:35:00,43.88,43.93,43.86,43.91,142900.0,30.6834,30.7184,30.6695,30.7044,142900.0
2015-05-12 15:40:00,43.9,43.91,43.85,43.87,92100.0,30.6974,30.7044,30.6625,30.6764,92100.0
2015-05-12 15:45:00,43.87,43.92,43.85,43.91,239700.0,30.6764,30.7114,30.6625,30.7044,239700.0
2015-05-12 15:50:00,43.91,43.93,43.9,43.93,200700.0,30.7044,30.7184,30.6974,30.7184,200700.0
2015-05-12 15:55:00,43.93,43.93,43.9,43.92,518000.0,30.7184,30.7184,30.6974,30.7114,518000.0
2015-05-13 09:30:00,43.85,43.89,43.78,43.79,186200.0,30.6625,30.6904,30.6135,30.6205,186200.0
2015-05-13 09:35:00,43.8,43.8,43.72,43.75,154100.0,30.6275,30.6275,30.5716,30.5925,154100.0
2015-05-13 09:40:00,43.75,43.92,43.75,43.92,81000.0,30.5925,30.7114,30.5925,30.7114,81000.0
2015-05-13 09:45:00,43.91,44.03,43.9,44.02,114700.0,30.7044,30.7883,30.6974,30.7813,114700.0
2015-05-13 09:50:00,44.03,44.03,43.97,44.01,42000.0,30.7883,30.7883,30.7464,30.7743,42000.0
2015-05-13 09:55:00,44.01,44.06,44.0,44.03,69100.0,30.7743,30.8093,30.7673,30.7883,69100.0
2015-05-13 10:00:00,44.04,44.05,43.97,44.04,67100.0,30.7953,30.8023,30.7464,30.7953,67100.0
2015-05-13 10:05:00,44.03,44.09,44.02,44.07,178300.0,30.7883,30.8303,30.7813,30.8163,178300.0
2015-05-13 10:10:00,44.07,44.12,44.04,44.05,87200.0,30.8163,30.8513,30.7953,30.8023,87200.0
2015-05-13 10:15:00,44.05,44.05,43.99,44.01,45300.0,30.8023,30.8023,30.7604,30.7743,45300.0
2015-05-13 10:20:00,44.01,44.11,44.0,44.09,134000.0,30.7743,30.8443,30.7673,30.8303,134000.0
2015-05-13 10:25:00,44.09,44.09,44.04,44.05,31200.0,30.8303,30.8303,30.7953,30.8023,31200.0
2015-05-13 10:30:00,44.05,44.06,43.97,43.98,46400.0,30.8023,30.8093,30.7464,30.7534,46400.0
2015-05-13 10:35:00,43.99,43.99,43.95,43.96,31000.0,30.7604,30.7604,30.7324,30.7394,31000.0
2015-05-13 10:40:00,43.96,43.99,43.94,43.94,31800.0,30.7394,30.7604,30.7254,30.7254,31800.0
2015-05-13 10:45:00,43.93,43.96,43.91,43.93,34000.0,30.7184,30.7394,30.7044,30.7184,34000.0
2015-05-13 10:50:00,43.92,43.99,43.91,43.99,22700.0,30.7114,30.7604,30.7044,30.7604,22700.0
2015-05-13 10:55:00,43.99,43.99,43.9,43.9,32400.0,30.7604,30.7604,30.6974,30.6974,32400.0
2015-05-13 11:00:00,43.9,43.91,43.83,43.84,46300.0,30.6974,30.7044,30.6485,30.6555,46300.0
2015-05-13 11:05:00,43.85,43.89,43.84,43.86,44300.0,30.6625,30.6904,30.6555,30.6695,44300.0
2015-05-13 11:10:00,43.86,43.89,43.84,43.87,32900.0,30.6695,30.6904,30.6555,30.6764,32900.0
2015-05-13 11:15:00,43.87,43.94,43.86,43.93,41600.0,30.6764,30.7254,30.6695,30.7184,41600.0
2015-05-13 11:20:00,43.93,43.96,43.89,43.96,58000.0,30.7184,30.7394,30.6904,30.7394,58000.0
2015-05-13 11:25:00,43.95,43.96,43.93,43.94,33500.0,30.7324,30.7394,30.7184,30.7254,33500.0
2015-05-13 11:30:00,43.95,44.01,43.91,43.99,52800.0,30.7324,30.7743,30.7044,30.7604,52800.0
2015-05-13 11:35:00,43.99,44.05,43.99,44.05,33800.0,30.7604,30.8023,30.7604,30.8023,33800.0
2015-05-13 11:40:00,44.05,44.08,44.04,44.06,34100.0,30.8023,30.8233,30.7953,30.8093,34100.0
2015-05-13 11:45:00,44.06,44.1,44.05,44.09,36000.0,30.8093,30.8373,30.8023,30.8303,36000.0
2015-05-13 11:50:00,44.09,44.1,44.07,44.09,45000.0,30.8303,30.8373,30.8163,30.8303,45000.0
2015-05-13 11:55:00,44.09,44.12,44.08,44.08,28300.0,30.8303,30.8513,30.8233,30.8233,28300.0
2015-05-13 12:00:00,44.08,44.15,44.08,44.13,37300.0,30.8233,30.8722,30.8233,30.8583,37300.0
2015-05-13 12:05:00,44.12,44.14,44.1,44.12,61200.0,30.8513,30.8652,30.8373,30.8513,61200.0
2015-05-13 12:10:00,44.12,44.13,44.12,44.13,25600.0,30.8513,30.8583,30.8513,30.8583,25600.0
2015-05-13 12:15:00,44.13,44.17,44.12,44.17,89500.0,30.8583,30.8862,30.8513,30.8862,89500.0
2015-05-13 12:20:00,44.17,44.2,44.16,44.16,70100.0,30.8862,30.9072,30.8792,30.8792,70100.0
2015-05-13 12:25:00,44.16,44.17,44.13,44.14,65600.0,30.8792,30.8862,30.8583,30.8652,65600.0
2015-05-13 12:30:00,44.14,44.19,44.12,44.19,108300.0,30.8652,30.9002,30.8513,30.9002,108300.0
2015-05-13 12:35:00,44.18,44.19,44.17,44.18,138400.0,30.8932,30.9002,30.8862,30.8932,138400.0
2015-05-13 12:40:00,44.18,44.2,44.17,44.17,103200.0,30.8932,30.9072,30.8862,30.8862,103200.0
2015-05-13 12:45:00,44.18,44.18,44.14,44.16,35400.0,30.8932,30.8932,30.8652,30.8792,35400.0
2015-05-13 12:50:00,44.16,44.17,44.16,44.17,22200.0,30.8792,30.8862,30.8792,30.8862,22200.0
2015-05-13 12:55:00,44.16,44.18,44.15,44.18,36700.0,30.8792,30.8932,30.8722,30.8932,36700.0
2015-05-13 13:00:00,44.17,44.24,44.16,44.2,56700.0,30.8862,30.9352,30.8792,30.9072,56700.0
2015-05-13 13:05:00,44.2,44.21,44.17,44.19,22100.0,30.9072,30.9142,30.8862,30.9002,22100.0
2015-05-13 13:10:00,44.19,44.2,44.16,44.18,22000.0,30.9002,30.9072,30.8792,30.8932,22000.0
2015-05-13 13:15:00,44.17,44.18,44.14,44.14,16300.0,30.8862,30.8932,30.8652,30.8652,16300.0
2015-05-13 13:20:00,44.15,44.16,44.13,44.16,29100.0,30.8722,30.8792,30.8583,30.8792,29100.0
2015-05-13 13:25:00,44.16,44.17,44.15,44.16,15900.0,30.8792,30.8862,30.8722,30.8792,15900.0
2015-05-13 13:30:00,44.16,44.19,44.16,44.18,32800.0,30.8792,30.9002,30.8792,30.8932,32800.0
2015-05-13 13:35:00,44.18,44.2,44.15,44.16,22900.0,30.8932,30.9072,30.8722,30.8792,22900.0
2015-05-13 13:40:00,44.16,44.19,44.15,44.18,19900.0,30.8792,30.9002,30.8722,30.8932,19900.0
2015-05-13 13:45:00,44.19,44.2,44.17,44.19,77500.0,30.9002,30.9072,30.8862,30.9002,77500.0
2015-05-13 13:50:00,44.19,44.19,44.17,44.19,63700.0,30.9002,30.9002,30.8862,30.9002,63700.0
2015-05-13 13:55:00,44.19,44.22,44.18,44.22,44900.0,30.9002,30.9212,30.8932,30.9212,44900.0
2015-05-13 14:00:00,44.22,44.22,44.2,44.2,79400.0,30.9212,30.9212,30.9072,30.9072,79400.0
2015-05-13 14:05:00,44.21,44.22,44.18,44.18,97100.0,30.9142,30.9212,30.8932,30.8932,97100.0
2015-05-13 14:10:00,44.19,44.19,44.17,44.19,56100.0,30.9002,30.9002,30.8862,30.9002,56100.0
2015-05-13 14:15:00,44.18,44.19,44.12,44.14,30600.0,30.8932,30.9002,30.8513,30.8652,30600.0
2015-05-13 14:20:00,44.14,44.14,44.1,44.11,47900.0,30.8652,30.8652,30.8373,30.8443,47900.0
2015-05-13 14:25:00,44.1,44.13,44.08,44.12,38800.0,30.8373,30.8583,30.8233,30.8513,38800.0
2015-05-13 14:30:00,44.11,44.13,44.09,44.12,42600.0,30.8443,30.8583,30.8303,30.8513,42600.0
2015-05-13 14:35:00,44.11,44.15,44.1,44.12,33800.0,30.8443,30.8722,30.8373,30.8513,33800.0
2015-05-13 14:40:00,44.12,44.16,44.12,44.15,32700.0,30.8513,30.8792,30.8513,30.8722,32700.0
2015-05-13 14:45:00,44.15,44.19,44.14,44.19,33500.0,30.8722,30.9002,30.8652,30.9002,33500.0
2015-05-13 14:50:00,44.19,44.19,44.14,44.15,46200.0,30.9002,30.9002,30.8652,30.8722,46200.0
2015-05-13 14:55:00,44.15,44.17,44.13,44.17,43800.0,30.8722,30.8862,30.8583,30.8862,43800.0
2015-05-13 15:00:00,44.17,44.2,44.16,44.2,50200.0,30.8862,30.9072,30.8792,30.9072,50200.0
2015-05-13 15:05:00,44.2,44.21,44.18,44.19,49800.0,30.9072,30.9142,30.8932,30.9002,49800.0
2015-05-13 15:10:00,44.19,44.2,44.14,44.15,44100.0,30.9002,30.9072,30.8652,30.8722,44100.0
2015-05-13 15:15:00,44.14,44.16,44.13,44.15,48100.0,30.8652,30.8792,30.8583,30.8722,48100.0
2015-05-13 15:20:00,44.14,44.16,44.11,44.15,90600.0,30.8652,30.8792,30.8443,30.8722,90600.0
2015-05-13 15:25:00,44.16,44.17,44.14,44.14,62700.0,30.8792,30.8862,30.8652,30.8652,62700.0
2015-05-13 15:30:00,44.15,44.15,44.08,44.1,198400.0,30.8722,30.8722,30.8233,30.8373,198400.0
2015-05-13 15:35:00,44.1,44.12,44.09,44.1,68300.0,30.8373,30.8513,30.8303,30.8373,68300.0
2015-05-13 15:40:00,44.09,44.16,44.09,44.15,125500.0,30.8303,30.8792,30.8303,30.8722,125500.0
2015-05-13 15:45:00,44.15,44.16,44.12,44.14,138100.0,30.8722,30.8792,30.8513,30.8652,138100.0
2015-05-13 15:50:00,44.14,44.14,44.1,44.11,120500.0,30.8652,30.8652,30.8373,30.8443,120500.0
2015-05-13 15:55:00,44.11,44.15,44.1,44.13,231400.0,30.8443,30.8722,30.8373,30.8583,231400.0
2015-05-14 09:30:00,44.36,44.45,44.22,44.24,160500.0,31.0191,31.082,30.9212,30.9352,160500.0
2015-05-14 09:35:00,44.24,44.3,44.19,44.25,95000.0,30.9352,30.9771,30.9002,30.9422,95000.0
2015-05-14 09:40:00,44.26,44.26,44.13,44.14,53500.0,30.9492,30.9492,30.8583,30.8652,53500.0
2015-05-14 09:45:00,44.14,44.23,44.13,44.15,37900.0,30.8652,30.9282,30.8583,30.8722,37900.0
2015-05-14 09:50:00,44.15,44.19,44.15,44.19,24900.0,30.8722,30.9002,30.8722,30.9002,24900.0
2015-05-14 09:55:00,44.2,44.21,44.11,44.12,53200.0,30.9072,30.9142,30.8443,30.8513,53200.0
2015-05-14 10:00:00,44.13,44.14,44.07,44.12,59500.0,30.8583,30.8652,30.8163,30.8513,59500.0
2015-05-14 10:05:00,44.13,44.21,44.11,44.21,43300.0,30.8583,30.9142,30.8443,30.9142,43300.0
2015-05-14 10:10:00,44.21,44.25,44.21,44.24,143200.0,30.9142,30.9422,30.9142,30.9352,143200.0
2015-05-14 10:15:00,44.25,44.29,44.23,44.29,130900.0,30.9422,30.9701,30.9282,30.9701,130900.0
2015-05-14 10:20:00,44.29,44.3,44.25,44.27,65600.0,30.9701,30.9771,30.9422,30.9561,65600.0
2015-05-14 10:25:00,44.27,44.27,44.23,44.24,57900.0,30.9561,30.9561,30.9282,30.9352,57900.0
2015-05-14 10:30:00,44.24,44.26,44.23,44.23,174800.0,30.9352,30.9492,30.9282,30.9282,174800.0
2015-05-14 10:35:00,44.24,44.27,44.22,44.27,25300.0,30.9352,30.9561,30.9212,30.9561,25300.0
2015-05-14 10:40:00,44.27,44.28,44.23,44.27,25800.0,30.9561,30.9631,30.9282,30.9561,25800.0
2015-05-14 10:45:00,44.27,44.27,44.24,44.25,22200.0,30.9561,30.9561,30.9352,30.9422,22200.0
2015-05-14 10:50:00,44.25,44.26,44.23,44.24,37100.0,30.9422,30.9492,30.9282,30.9352,37100.0
2015-05-14 10:55:00,44.25,44.28,44.24,44.25,15200.0,30.9422,30.9631,30.9352,30.9422,15200.0
2015-05-14 11:00:00,44.25,44.26,44.24,44.26,33000.0,30.9422,30.9492,30.9352,30.9492,33000.0
2015-05-14 11:05:00,44.26,44.26,44.23,44.24,46000.0,30.9492,30.9492,30.9282,30.9352,46000.0
2015-05-14 11:10:00,44.23,44.25,44.21,44.22,28900.0,30.9282,30.9422,30.9142,30.9212,28900.0
2015-05-14 11:15:00,44.22,44.22,44.18,44.21,16200.0,30.9212,30.9212,30.8932,30.9142,16200.0
2015-05-14 11:20:00,44.21,44.22,44.19,44.21,28400.0,30.9142,30.9212,30.9002,30.9142,28400.0
2015-05-14 11:25:00,44.21,44.23,44.2,44.22,20900.0,30.9142,30.9282,30.9072,30.9212,20900.0
2015-05-14 11:30:00,44.22,44.22,44.19,44.2,19400.0,30.9212,30.9212,30.9002,30.9072,19400.0
2015-05-14 11:35:00,44.2,44.2,44.17,44.19,17800.0,30.9072,30.9072,30.8862,30.9002,17800.0
2015-05-14 11:40:00,44.19,44.21,44.17,44.21,15100.0,30.9002,30.9142,30.8862,30.9142,15100.0
2015-05-14 11:45:00,44.21,44.22,44.19,44.2,20000.0,30.9142,30.9212,30.9002,30.9072,20000.0
2015-05-14 11:50:00,44.21,44.23,44.17,44.17,154500.0,30.9142,30.9282,30.8862,30.8862,154500.0
2015-05-14 11:55:00,44.18,44.18,44.17,44.17,17600.0,30.8932,30.8932,30.8862,30.8862,17600.0
2015-05-14 12:00:00,44.18,44.22,44.18,44.22,17100.0,30.8932,30.9212,30.8932,30.9212,17100.0
2015-05-14 12:05:00,44.22,44.23,44.18,44.19,17400.0,30.9212,30.9282,30.8932,30.9002,17400.0
2015-05-14 12:10:00,44.18,44.2,44.16,44.19,26200.0,30.8932,30.9072,30.8792,30.9002,26200.0
2015-05-14 12:15:00,44.2,44.22,44.19,44.22,22200.0,30.9072,30.9212,30.9002,30.9212,22200.0
2015-05-14 12:20:00,44.23,44.26,44.23,44.25,35400.0,30.9282,30.9492,30.9282,30.9422,35400.0
2015-05-14 12:25:00,44.25,44.26,44.23,44.24,24900.0,30.9422,30.9492,30.9282,30.9352,24900.0
2015-05-14 12:30:00,44.24,44.26,44.23,44.26,12300.0,30.9352,30.9492,30.9282,30.9492,12300.0
2015-05-14 12:35:00,44.25,44.26,44.21,44.21,13300.0,30.9422,30.9492,30.9142,30.9142,13300.0
2015-05-14 12:40:00,44.22,44.24,44.21,44.24,10400.0,30.9212,30.9352,30.9142,30.9352,10400.0
2015-05-14 12:45:00,44.23,44.24,44.23,44.24,4600.0,30.9282,30.9352,30.9282,30.9352,4600.0
2015-05-14 12:50:00,44.24,44.26,44.23,44.23,16900.0,30.9352,30.9492,30.9282,30.9282,16900.0
2015-05-14 12:55:00,44.23,44.28,44.23,44.27,23900.0,30.9282,30.9631,30.9282,30.9561,23900.0
2015-05-14 13:00:00,44.27,44.3,44.26,44.3,32100.0,30.9561,30.9771,30.9492,30.9771,32100.0
2015-05-14 13:05:00,44.29,44.3,44.26,44.27,40900.0,30.9701,30.9771,30.9492,30.9561,40900.0
2015-05-14 13:10:00,44.27,44.29,44.26,44.28,21800.0,30.9561,30.9701,30.9492,30.9631,21800.0
2015-05-14 13:15:00,44.28,44.31,44.27,44.31,17900.0,30.9631,30.9841,30.9561,30.9841,17900.0
2015-05-14 13:20:00,44.3,44.32,44.3,44.31,14500.0,30.9771,30.9911,30.9771,30.9841,14500.0
2015-05-14 13:25:00,44.3,44.33,44.29,44.33,36100.0,30.9771,30.9981,30.9701,30.9981,36100.0
2015-05-14 13:30:00,44.33,44.34,44.31,44.33,33300.0,30.9981,31.0051,30.9841,30.9981,33300.0
2015-05-14 13:35:00,44.33,44.35,44.31,44.35,44700.0,30.9981,31.0121,30.9841,31.0121,44700.0
2015-05-14 13:40:00,44.34,44.35,44.32,44.33,15600.0,31.0051,31.0121,30.9911,30.9981,15600.0
2015-05-14 13:45:00,44.34,44.34,44.31,44.31,18000.0,31.0051,31.0051,30.9841,30.9841,18000.0
2015-05-14 13:50:00,44.31,44.33,44.31,44.33,14200.0,30.9841,30.9981,30.9841,30.9981,14200.0
2015-05-14 13:55:00,44.32,44.35,44.32,44.34,15400.0,30.9911,31.0121,30.9911,31.0051,15400.0
2015-05-14 14:00:00,44.35,44.35,44.32,44.33,25900.0,31.0121,31.0121,30.9911,30.9981,25900.0
2015-05-14 14:05:00,44.32,44.34,44.32,44.34,16900.0,30.9911,31.0051,30.9911,31.0051,16900.0
2015-05-14 14:10:00,44.34,44.36,44.33,44.35,21200.0,31.0051,31.0191,30.9981,31.0121,21200.0
2015-05-14 14:15:00,44.35,44.36,44.34,44.36,23100.0,31.0121,31.0191,31.0051,31.0191,23100.0
2015-05-14 14:20:00,44.35,44.38,44.35,44.37,31300.0,31.0121,31.0331,31.0121,31.0261,31300.0
2015-05-14 14:25:00,44.37,44.39,44.36,44.38,26600.0,31.0261,31.0401,31.0191,31.0331,26600.0
2015-05-14 14:30:00,44.37,44.39,44.36,44.36,18400.0,31.0261,31.0401,31.0191,31.0191,18400.0
2015-05-14 14:35:00,44.36,44.36,44.31,44.32,21900.0,31.0191,31.0191,30.9841,30.9911,21900.0
2015-05-14 14:40:00,44.32,44.34,44.31,44.33,20100.0,30.9911,31.0051,30.9841,30.9981,20100.0
2015-05-14 14:45:00,44.32,44.34,44.31,44.34,20200.0,30.9911,31.0051,30.9841,31.0051,20200.0
2015-05-14 14:50:00,44.34,44.37,44.34,44.35,23800.0,31.0051,31.0261,31.0051,31.0121,23800.0
2015-05-14 14:55:00,44.36,44.4,44.35,44.4,31000.0,31.0191,31.0471,31.0121,31.0471,31000.0
2015-05-14 15:00:00,44.4,44.4,44.37,44.39,27200.0,31.0471,31.0471,31.0261,31.0401,27200.0
2015-05-14 15:05:00,44.39,44.41,44.38,44.41,34400.0,31.0401,31.054,31.0331,31.054,34400.0
2015-05-14 15:10:00,44.41,44.41,44.39,44.41,54300.0,31.054,31.054,31.0401,31.054,54300.0
2015-05-14 15:15:00,44.41,44.42,44.38,44.38,96200.0,31.054,31.061,31.0331,31.0331,96200.0
2015-05-14 15:20:00,44.39,44.4,44.38,44.38,33200.0,31.0401,31.0471,31.0331,31.0331,33200.0
2015-05-14 15:25:00,44.38,44.39,44.34,44.36,48300.0,31.0331,31.0401,31.0051,31.0191,48300.0
2015-05-14 15:30:00,44.36,44.37,44.34,44.34,46500.0,31.0191,31.0261,31.0051,31.0051,46500.0
2015-05-14 15:35:00,44.35,44.36,44.33,44.35,59300.0,31.0121,31.0191,30.9981,31.0121,59300.0
2015-05-14 15:40:00,44.34,44.34,44.3,44.3,39700.0,31.0051,31.0051,30.9771,30.9771,39700.0
2015-05-14 15:45:00,44.31,44.35,44.3,44.32,88700.0,30.9841,31.0121,30.9771,30.9911,88700.0
2015-05-14 15:50:00,44.32,44.34,44.31,44.32,96700.0,30.9911,31.0051,30.9841,30.9911,96700.0
2015-05-14 15:55:00,44.32,44.38,44.31,44.37,258700.0,30.9911,31.0331,30.9841,31.0261,258700.0
2015-05-15 09:30:00,44.4,44.47,44.37,44.4,451200.0,31.0471,31.096,31.0261,31.0471,451200.0
2015-05-15 09:35:00,44.4,44.43,44.27,44.28,62500.0,31.0471,31.068,30.9561,30.9631,62500.0
2015-05-15 09:40:00,44.29,44.3,44.19,44.24,66000.0,30.9701,30.9771,30.9002,30.9352,66000.0
2015-05-15 09:45:00,44.25,44.28,44.23,44.27,62100.0,30.9422,30.9631,30.9282,30.9561,62100.0
2015-05-15 09:50:00,44.27,44.27,44.16,44.16,205900.0,30.9561,30.9561,30.8792,30.8792,205900.0
2015-05-15 09:55:00,44.17,44.2,44.14,44.18,165600.0,30.8862,30.9072,30.8652,30.8932,165600.0
2015-05-15 10:00:00,44.17,44.17,44.08,44.08,99400.0,30.8862,30.8862,30.8233,30.8233,99400.0
2015-05-15 10:05:00,44.07,44.11,44.06,44.07,148500.0,30.8163,30.8443,30.8093,30.8163,148500.0
2015-05-15 10:10:00,44.06,44.1,44.01,44.03,129700.0,30.8093,30.8373,30.7743,30.7883,129700.0
2015-05-15 10:15:00,44.04,44.05,43.94,43.95,28700.0,30.7953,30.8023,30.7254,30.7324,28700.0
2015-05-15 10:20:00,43.94,43.95,43.9,43.92,59600.0,30.7254,30.7324,30.6974,30.7114,59600.0
2015-05-15 10:25:00,43.92,43.96,43.91,43.92,50100.0,30.7114,30.7394,30.7044,30.7114,50100.0
2015-05-15 10:30:00,43.91,43.94,43.87,43.88,58100.0,30.7044,30.7254,30.6764,30.6834,58100.0
2015-05-15 10:35:00,43.89,43.94,43.82,43.94,189500.0,30.6904,30.7254,30.6415,30.7254,189500.0
2015-05-15 10:40:00,43.94,43.96,43.93,43.95,75100.0,30.7254,30.7394,30.7184,30.7324,75100.0
2015-05-15 10:45:00,43.95,44.03,43.94,44.01,49600.0,30.7324,30.7883,30.7254,30.7743,49600.0
2015-05-15 10:50:00,44.0,44.02,43.97,44.0,27200.0,30.7673,30.7813,30.7464,30.7673,27200.0
2015-05-15 10:55:00,44.0,44.02,43.96,44.0,25300.0,30.7673,30.7813,30.7394,30.7673,25300.0
2015-05-15 11:00:00,44.0,44.01,43.97,43.99,21800.0,30.7673,30.7743,30.7464,30.7604,21800.0
2015-05-15 11:05:00,44.0,44.03,43.99,44.02,19400.0,30.7673,30.7883,30.7604,30.7813,19400.0
2015-05-15 11:10:00,44.02,44.02,43.95,43.97,19800.0,30.7813,30.7813,30.7324,30.7464,19800.0
2015-05-15 11:15:00,43.97,43.99,43.92,43.93,22800.0,30.7464,30.7604,30.7114,30.7184,22800.0
2015-05-15 11:20:00,43.93,43.96,43.92,43.95,18100.0,30.7184,30.7394,30.7114,30.7324,18100.0
2015-05-15 11:25:00,43.95,43.96,43.92,43.93,12200.0,30.7324,30.7394,30.7114,30.7184,12200.0
2015-05-15 11:30:00,43.93,43.95,43.89,43.91,26700.0,30.7184,30.7324,30.6904,30.7044,26700.0
2015-05-15 11:35:00,43.92,43.95,43.91,43.91,21400.0,30.7114,30.7324,30.7044,30.7044,21400.0
2015-05-15 11:40:00,43.91,43.93,43.9,43.92,140200.0,30.7044,30.7184,30.6974,30.7114,140200.0
2015-05-15 11:45:00,43.92,43.92,43.9,43.9,29700.0,30.7114,30.7114,30.6974,30.6974,29700.0
2015-05-15 11:50:00,43.89,43.9,43.85,43.88,46600.0,30.6904,30.6974,30.6625,30.6834,46600.0
2015-05-15 11:55:00,43.88,43.88,43.84,43.86,43900.0,30.6834,30.6834,30.6555,30.6695,43900.0
2015-05-15 12:00:00,43.86,43.87,43.82,43.84,69500.0,30.6695,30.6764,30.6415,30.6555,69500.0
2015-05-15 12:05:00,43.83,43.85,43.82,43.82,27700.0,30.6485,30.6625,30.6415,30.6415,27700.0
2015-05-15 12:10:00,43.83,43.84,43.81,43.82,20600.0,30.6485,30.6555,30.6345,30.6415,20600.0
2015-05-15 12:15:00,43.81,43.85,43.81,43.82,25700.0,30.6345,30.6625,30.6345,30.6415,25700.0
2015-05-15 12:20:00,43.83,43.86,43.83,43.84,22200.0,30.6485,30.6695,30.6485,30.6555,22200.0
2015-05-15 12:25:00,43.85,43.85,43.81,43.81,25600.0,30.6625,30.6625,30.6345,30.6345,25600.0
2015-05-15 12:30:00,43.82,43.82,43.81,43.82,23700.0,30.6415,30.6415,30.6345,30.6415,23700.0
2015-05-15 12:35:00,43.82,43.82,43.8,43.82,35300.0,30.6415,30.6415,30.6275,30.6415,35300.0
2015-05-15 12:40:00,43.81,43.85,43.8,43.84,24800.0,30.6345,30.6625,30.6275,30.6555,24800.0
2015-05-15 12:45:00,43.85,43.85,43.82,43.84,21200.0,30.6625,30.6625,30.6415,30.6555,21200.0
2015-05-15 12:50:00,43.84,43.84,43.8,43.82,11100.0,30.6555,30.6555,30.6275,30.6415,11100.0
2015-05-15 12:55:00,43.82,43.83,43.82,43.83,19600.0,30.6415,30.6485,30.6415,30.6485,19600.0
2015-05-15 13:00:00,43.83,43.85,43.82,43.84,53500.0,30.6485,30.6625,30.6415,30.6555,53500.0
2015-05-15 13:05:00,43.84,43.85,43.83,43.84,9700.0,30.6555,30.6625,30.6485,30.6555,9700.0
2015-05-15 13:10:00,43.84,43.85,43.82,43.83,16000.0,30.6555,30.6625,30.6415,30.6485,16000.0
2015-05-15 13:15:00,43.83,43.85,43.81,43.81,19000.0,30.6485,30.6625,30.6345,30.6345,19000.0
2015-05-15 13:20:00,43.82,43.82,43.78,43.79,39300.0,30.6415,30.6415,30.6135,30.6205,39300.0
2015-05-15 13:25:00,43.79,43.8,43.78,43.79,32100.0,30.6205,30.6275,30.6135,30.6205,32100.0
2015-05-15 13:30:00,43.79,43.79,43.78,43.79,20100.0,30.6205,30.6205,30.6135,30.6205,20100.0
2015-05-15 13:35:00,43.79,43.79,43.77,43.77,32700.0,30.6205,30.6205,30.6065,30.6065,32700.0
2015-05-15 13:40:00,43.77,43.78,43.76,43.77,20600.0,30.6065,30.6135,30.5995,30.6065,20600.0
2015-05-15 13:45:00,43.77,43.77,43.73,43.74,58200.0,30.6065,30.6065,30.5785,30.5855,58200.0
2015-05-15 13:50:00,43.75,43.79,43.75,43.76,24900.0,30.5925,30.6205,30.5925,30.5995,24900.0
2015-05-15 13:55:00,43.76,43.79,43.76,43.77,14000.0,30.5995,30.6205,30.5995,30.6065,14000.0
2015-05-15 14:00:00,43.77,43.78,43.76,43.78,14900.0,30.6065,30.6135,30.5995,30.6135,14900.0
2015-05-15 14:05:00,43.78,43.78,43.75,43.77,18800.0,30.6135,30.6135,30.5925,30.6065,18800.0
2015-05-15 14:10:00,43.78,43.8,43.78,43.8,12400.0,30.6135,30.6275,30.6135,30.6275,12400.0
2015-05-15 14:15:00,43.8,43.81,43.79,43.8,20700.0,30.6275,30.6345,30.6205,30.6275,20700.0
2015-05-15 14:20:00,43.81,43.82,43.8,43.81,13600.0,30.6345,30.6415,30.6275,30.6345,13600.0
2015-05-15 14:25:00,43.81,43.85,43.81,43.84,17200.0,30.6345,30.6625,30.6345,30.6555,17200.0
2015-05-15 14:30:00,43.84,43.84,43.82,43.84,12900.0,30.6555,30.6555,30.6415,30.6555,12900.0
2015-05-15 14:35:00,43.84,43.85,43.84,43.85,8200.0,30.6555,30.6625,30.6555,30.6625,8200.0
2015-05-15 14:40:00,43.84,43.87,43.84,43.86,26800.0,30.6555,30.6764,30.6555,30.6695,26800.0
2015-05-15 14:45:00,43.87,43.88,43.86,43.86,23100.0,30.6764,30.6834,30.6695,30.6695,23100.0
2015-05-15 14:50:00,43.86,43.86,43.84,43.85,23500.0,30.6695,30.6695,30.6555,30.6625,23500.0
2015-05-15 14:55:00,43.85,43.9,43.85,43.89,32900.0,30.6625,30.6974,30.6625,30.6904,32900.0
2015-05-15 15:00:00,43.88,43.9,43.88,43.9,16900.0,30.6834,30.6974,30.6834,30.6974,16900.0
2015-05-15 15:05:00,43.9,43.92,43.89,43.89,41200.0,30.6974,30.7114,30.6904,30.6904,41200.0
2015-05-15 15:10:00,43.89,43.9,43.86,43.87,16300.0,30.6904,30.6974,30.6695,30.6764,16300.0
2015-05-15 15:15:00,43.86,43.88,43.86,43.86,29500.0,30.6695,30.6834,30.6695,30.6695,29500.0
2015-05-15 15:20:00,43.87,43.88,43.86,43.88,31000.0,30.6764,30.6834,30.6695,30.6834,31000.0
2015-05-15 15:25:00,43.87,43.88,43.85,43.87,50800.0,30.6764,30.6834,30.6625,30.6764,50800.0
2015-05-15 15:30:00,43.86,43.87,43.85,43.86,59500.0,30.6695,30.6764,30.6625,30.6695,59500.0
2015-05-15 15:35:00,43.86,43.88,43.86,43.87,63200.0,30.6695,30.6834,30.6695,30.6764,63200.0
2015-05-15 15:40:00,43.88,43.89,43.87,43.89,59400.0,30.6834,30.6904,30.6764,30.6904,59400.0
2015-05-15 15:45:00,43.89,43.91,43.88,43.88,103200.0,30.6904,30.7044,30.6834,30.6834,103200.0
2015-05-15 15:50:00,43.88,43.89,43.87,43.88,113400.0,30.6834,30.6904,30.6764,30.6834,113400.0
2015-05-15 15:55:00,43.89,43.93,43.88,43.93,239200.0,30.6904,30.7184,30.6834,30.7184,239200.0
2015-05-18 09:30:00,43.97,44.1,43.95,44.06,152600.0,30.7464,30.8373,30.7324,30.8093,152600.0
2015-05-18 09:35:00,44.07,44.14,44.02,44.03,110700.0,30.8163,30.8652,30.7813,30.7883,110700.0
2015-05-18 09:40:00,44.03,44.07,44.02,44.03,137500.0,30.7883,30.8163,30.7813,30.7883,137500.0
2015-05-18 09:45:00,44.02,44.12,44.02,44.1,81800.0,30.7813,30.8513,30.7813,30.8373,81800.0
2015-05-18 09:50:00,44.09,44.13,44.03,44.03,64800.0,30.8303,30.8583,30.7883,30.7883,64800.0
2015-05-18 09:55:00,44.04,44.1,44.03,44.1,44000.0,30.7953,30.8373,30.7883,30.8373,44000.0
2015-05-18 10:00:00,44.11,44.13,44.06,44.08,61500.0,30.8443,30.8583,30.8093,30.8233,61500.0
2015-05-18 10:05:00,44.08,44.12,44.07,44.1,36100.0,30.8233,30.8513,30.8163,30.8373,36100.0
2015-05-18 10:10:00,44.1,44.11,44.05,44.05,57800.0,30.8373,30.8443,30.8023,30.8023,57800.0
2015-05-18 10:15:00,44.05,44.05,43.99,43.99,117100.0,30.8023,30.8023,30.7604,30.7604,117100.0
2015-05-18 10:20:00,44.0,44.02,43.97,43.99,91300.0,30.7673,30.7813,30.7464,30.7604,91300.0
2015-05-18 10:25:00,44.0,44.0,43.96,44.0,137400.0,30.7673,30.7673,30.7394,30.7673,137400.0
2015-05-18 10:30:00,44.0,44.0,43.98,44.0,47400.0,30.7673,30.7673,30.7534,30.7673,47400.0
2015-05-18 10:35:00,44.0,44.0,43.97,43.98,33800.0,30.7673,30.7673,30.7464,30.7534,33800.0
2015-05-18 10:40:00,43.98,44.0,43.97,43.98,43300.0,30.7534,30.7673,30.7464,30.7534,43300.0
2015-05-18 10:45:00,43.98,44.0,43.94,43.95,29700.0,30.7534,30.7673,30.7254,30.7324,29700.0
2015-05-18 10:50:00,43.95,43.95,43.92,43.95,55600.0,30.7324,30.7324,30.7114,30.7324,55600.0
2015-05-18 10:55:00,43.94,44.0,43.93,44.0,50200.0,30.7254,30.7673,30.7184,30.7673,50200.0
2015-05-18 11:00:00,44.0,44.0,43.98,44.0,64300.0,30.7673,30.7673,30.7534,30.7673,64300.0
2015-05-18 11:05:00,44.0,44.0,43.97,43.99,71400.0,30.7673,30.7673,30.7464,30.7604,71400.0
2015-05-18 11:10:00,43.99,44.02,43.98,44.02,167900.0,30.7604,30.7813,30.7534,30.7813,167900.0
2015-05-18 11:15:00,44.02,44.02,44.01,44.01,59200.0,30.7813,30.7813,30.7743,30.7743,59200.0
2015-05-18 11:20:00,44.01,44.03,44.01,44.03,38100.0,30.7743,30.7883,30.7743,30.7883,38100.0
2015-05-18 11:25:00,44.02,44.05,44.02,44.05,39300.0,30.7813,30.8023,30.7813,30.8023,39300.0
2015-05-18 11:30:00,44.05,44.09,44.05,44.09,39800.0,30.8023,30.8303,30.8023,30.8303,39800.0
2015-05-18 11:35:00,44.09,44.11,44.09,44.11,21600.0,30.8303,30.8443,30.8303,30.8443,21600.0
2015-05-18 11:40:00,44.11,44.15,44.1,44.15,47700.0,30.8443,30.8722,30.8373,30.8722,47700.0
2015-05-18 11:45:00,44.15,44.15,44.1,44.11,23200.0,30.8722,30.8722,30.8373,30.8443,23200.0
2015-05-18 11:50:00,44.11,44.12,44.09,44.11,28000.0,30.8443,30.8513,30.8303,30.8443,28000.0
2015-05-18 11:55:00,44.11,44.16,44.1,44.16,22400.0,30.8443,30.8792,30.8373,30.8792,22400.0
2015-05-18 12:00:00,44.16,44.17,44.14,44.17,15700.0,30.8792,30.8862,30.8652,30.8862,15700.0
2015-05-18 12:05:00,44.17,44.19,44.16,44.19,17700.0,30.8862,30.9002,30.8792,30.9002,17700.0
2015-05-18 12:10:00,44.19,44.2,44.15,44.16,18400.0,30.9002,30.9072,30.8722,30.8792,18400.0
2015-05-18 12:15:00,44.16,44.18,44.14,44.15,17100.0,30.8792,30.8932,30.8652,30.8722,17100.0
2015-05-18 12:20:00,44.14,44.16,44.13,44.14,23500.0,30.8652,30.8792,30.8583,30.8652,23500.0
2015-05-18 12:25:00,44.14,44.15,44.1,44.1,28700.0,30.8652,30.8722,30.8373,30.8373,28700.0
2015-05-18 12:30:00,44.1,44.11,44.08,44.09,61300.0,30.8373,30.8443,30.8233,30.8303,61300.0
2015-05-18 12:35:00,44.09,44.11,44.07,44.07,71700.0,30.8303,30.8443,30.8163,30.8163,71700.0
2015-05-18 12:40:00,44.08,44.08,44.06,44.07,52400.0,30.8233,30.8233,30.8093,30.8163,52400.0
2015-05-18 12:45:00,44.07,44.07,44.05,44.06,55600.0,30.8163,30.8163,30.8023,30.8093,55600.0
2015-05-18 12:50:00,44.05,44.07,44.04,44.05,39400.0,30.8023,30.8163,30.7953,30.8023,39400.0
2015-05-18 12:55:00,44.05,44.07,44.05,44.05,39800.0,30.8023,30.8163,30.8023,30.8023,39800.0
2015-05-18 13:00:00,44.06,44.07,44.04,44.06,59900.0,30.8093,30.8163,30.7953,30.8093,59900.0
2015-05-18 13:05:00,44.05,44.06,44.04,44.05,12600.0,30.8023,30.8093,30.7953,30.8023,12600.0
2015-05-18 13:10:00,44.05,44.06,44.04,44.05,22000.0,30.8023,30.8093,30.7953,30.8023,22000.0
2015-05-18 13:15:00,44.05,44.07,44.04,44.06,49700.0,30.8023,30.8163,30.7953,30.8093,49700.0
2015-05-18 13:20:00,44.06,44.08,44.04,44.08,48500.0,30.8093,30.8233,30.7953,30.8233,48500.0
2015-05-18 13:25:00,44.08,44.08,44.05,44.06,16500.0,30.8233,30.8233,30.8023,30.8093,16500.0
2015-05-18 13:30:00,44.06,44.08,44.05,44.08,24400.0,30.8093,30.8233,30.8023,30.8233,24400.0
2015-05-18 13:35:00,44.08,44.09,44.07,44.08,22300.0,30.8233,30.8303,30.8163,30.8233,22300.0
2015-05-18 13:40:00,44.08,44.11,44.07,44.09,34000.0,30.8233,30.8443,30.8163,30.8303,34000.0
2015-05-18 13:45:00,44.09,44.12,44.08,44.12,14700.0,30.8303,30.8513,30.8233,30.8513,14700.0
2015-05-18 13:50:00,44.12,44.14,44.1,44.11,25200.0,30.8513,30.8652,30.8373,30.8443,25200.0
2015-05-18 13:55:00,44.11,44.14,44.1,44.13,16600.0,30.8443,30.8652,30.8373,30.8583,16600.0
2015-05-18 14:00:00,44.13,44.15,44.12,44.14,26600.0,30.8583,30.8722,30.8513,30.8652,26600.0
2015-05-18 14:05:00,44.15,44.16,44.11,44.12,32800.0,30.8722,30.8792,30.8443,30.8513,32800.0
2015-05-18 14:10:00,44.12,44.14,44.11,44.14,27500.0,30.8513,30.8652,30.8443,30.8652,27500.0
2015-05-18 14:15:00,44.13,44.15,44.13,44.14,27100.0,30.8583,30.8722,30.8583,30.8652,27100.0
2015-05-18 14:20:00,44.15,44.16,44.13,44.15,40900.0,30.8722,30.8792,30.8583,30.8722,40900.0
2015-05-18 14:25:00,44.14,44.17,44.14,44.16,14500.0,30.8652,30.8862,30.8652,30.8792,14500.0
2015-05-18 14:30:00,44.16,44.17,44.14,44.16,18300.0,30.8792,30.8862,30.8652,30.8792,18300.0
2015-05-18 14:35:00,44.15,44.17,44.15,44.16,18400.0,30.8722,30.8862,30.8722,30.8792,18400.0
2015-05-18 14:40:00,44.16,44.19,44.16,44.19,18000.0,30.8792,30.9002,30.8792,30.9002,18000.0
2015-05-18 14:45:00,44.19,44.19,44.17,44.18,12700.0,30.9002,30.9002,30.8862,30.8932,12700.0
2015-05-18 14:50:00,44.18,44.23,44.17,44.23,75600.0,30.8932,30.9282,30.8862,30.9282,75600.0
2015-05-18 14:55:00,44.23,44.25,44.22,44.24,40700.0,30.9282,30.9422,30.9212,30.9352,40700.0
2015-05-18 15:00:00,44.23,44.24,44.22,44.23,28400.0,30.9282,30.9352,30.9212,30.9282,28400.0
2015-05-18 15:05:00,44.23,44.26,44.22,44.26,51300.0,30.9282,30.9492,30.9212,30.9492,51300.0
2015-05-18 15:10:00,44.25,44.28,44.25,44.26,35800.0,30.9422,30.9631,30.9422,30.9492,35800.0
2015-05-18 15:15:00,44.26,44.26,44.23,44.23,44600.0,30.9492,30.9492,30.9282,30.9282,44600.0
2015-05-18 15:20:00,44.23,44.23,44.2,44.21,45500.0,30.9282,30.9282,30.9072,30.9142,45500.0
2015-05-18 15:25:00,44.21,44.21,44.18,44.2,73400.0,30.9142,30.9142,30.8932,30.9072,73400.0
2015-05-18 15:30:00,44.2,44.23,44.18,44.23,57300.0,30.9072,30.9282,30.8932,30.9282,57300.0
2015-05-18 15:35:00,44.22,44.23,44.2,44.22,76300.0,30.9212,30.9282,30.9072,30.9212,76300.0
2015-05-18 15:40:00,44.21,44.24,44.21,44.22,98900.0,30.9142,30.9352,30.9142,30.9212,98900.0
2015-05-18 15:45:00,44.22,44.25,44.21,44.21,90500.0,30.9212,30.9422,30.9142,30.9142,90500.0
2015-05-18 15:50:00,44.22,44.22,44.19,44.2,74000.0,30.9212,30.9212,30.9002,30.9072,74000.0
2015-05-18 15:55:00,44.2,44.2,44.19,44.19,209900.0,30.9072,30.9072,30.9002,30.9002,209900.0
2015-05-19 09:30:00,44.4,44.45,44.32,44.32,147900.0,31.0471,31.082,30.9911,30.9911,147900.0
2015-05-19 09:35:00,44.33,44.44,44.28,44.42,73600.0,30.9981,31.075,30.9631,31.061,73600.0
2015-05-19 09:40:00,44.42,44.45,44.34,44.45,62700.0,31.061,31.082,31.0051,31.082,62700.0
2015-05-19 09:45:00,44.45,44.5,44.45,44.49,113100.0,31.082,31.117,31.082,31.11,113100.0
2015-05-19 09:50:00,44.5,44.5,44.46,44.49,96400.0,31.117,31.117,31.089,31.11,96400.0
2015-05-19 09:55:00,44.49,44.53,44.48,44.51,53800.0,31.11,31.138,31.103,31.124,53800.0
2015-05-19 10:00:00,44.51,44.59,44.51,44.58,91700.0,31.124,31.1799,31.124,31.1729,91700.0
2015-05-19 10:05:00,44.58,44.59,44.53,44.58,45500.0,31.1729,31.1799,31.138,31.1729,45500.0
2015-05-19 10:10:00,44.59,44.63,44.56,44.6,63600.0,31.1799,31.2079,31.1589,31.1869,63600.0
2015-05-19 10:15:00,44.59,44.64,44.56,44.64,63200.0,31.1799,31.2149,31.1589,31.2149,63200.0
2015-05-19 10:20:00,44.64,44.67,44.6,44.62,50500.0,31.2149,31.2359,31.1869,31.2009,50500.0
2015-05-19 10:25:00,44.62,44.65,44.58,44.64,43000.0,31.2009,31.2219,31.1729,31.2149,43000.0
2015-05-19 10:30:00,44.64,44.66,44.6,44.6,41800.0,31.2149,31.2289,31.1869,31.1869,41800.0
2015-05-19 10:35:00,44.6,44.65,44.6,44.64,27600.0,31.1869,31.2219,31.1869,31.2149,27600.0
2015-05-19 10:40:00,44.63,44.64,44.6,44.61,25100.0,31.2079,31.2149,31.1869,31.1939,25100.0
2015-05-19 10:45:00,44.61,44.64,44.6,44.62,32300.0,31.1939,31.2149,31.1869,31.2009,32300.0
2015-05-19 10:50:00,44.62,44.64,44.58,44.59,34900.0,31.2009,31.2149,31.1729,31.1799,34900.0
2015-05-19 10:55:00,44.59,44.6,44.57,44.57,23400.0,31.1799,31.1869,31.1659,31.1659,23400.0
2015-05-19 11:00:00,44.57,44.61,44.56,44.61,37300.0,31.1659,31.1939,31.1589,31.1939,37300.0
2015-05-19 11:05:00,44.61,44.63,44.59,44.59,55300.0,31.1939,31.2079,31.1799,31.1799,55300.0
2015-05-19 11:10:00,44.59,44.6,44.57,44.57,29700.0,31.1799,31.1869,31.1659,31.1659,29700.0
2015-05-19 11:15:00,44.57,44.6,44.55,44.57,60100.0,31.1659,31.1869,31.1519,31.1659,60100.0
2015-05-19 11:20:00,44.58,44.6,44.55,44.56,67100.0,31.1729,31.1869,31.1519,31.1589,67100.0
2015-05-19 11:25:00,44.57,44.61,44.55,44.59,96900.0,31.1659,31.1939,31.1519,31.1799,96900.0
2015-05-19 11:30:00,44.59,44.61,44.56,44.59,25100.0,31.1799,31.1939,31.1589,31.1799,25100.0
2015-05-19 11:35:00,44.59,44.62,44.57,44.61,24400.0,31.1799,31.2009,31.1659,31.1939,24400.0
2015-05-19 11:40:00,44.62,44.62,44.55,44.58,26900.0,31.2009,31.2009,31.1519,31.1729,26900.0
2015-05-19 11:45:00,44.58,44.59,44.56,44.56,15500.0,31.1729,31.1799,31.1589,31.1589,15500.0
2015-05-19 11:50:00,44.57,44.61,44.56,44.58,21400.0,31.1659,31.1939,31.1589,31.1729,21400.0
2015-05-19 11:55:00,44.58,44.61,44.57,44.6,16400.0,31.1729,31.1939,31.1659,31.1869,16400.0
2015-05-19 12:00:00,44.6,44.61,44.58,44.61,25800.0,31.1869,31.1939,31.1729,31.1939,25800.0
2015-05-19 12:05:00,44.61,44.62,44.59,44.62,25000.0,31.1939,31.2009,31.1799,31.2009,25000.0
2015-05-19 12:10:00,44.62,44.62,44.59,44.59,39400.0,31.2009,31.2009,31.1799,31.1799,39400.0
2015-05-19 12:15:00,44.59,44.6,44.57,44.58,11500.0,31.1799,31.1869,31.1659,31.1729,11500.0
2015-05-19 12:20:00,44.57,44.59,44.56,44.56,12300.0,31.1659,31.1799,31.1589,31.1589,12300.0
2015-05-19 12:25:00,44.56,44.57,44.55,44.55,25700.0,31.1589,31.1659,31.1519,31.1519,25700.0
2015-05-19 12:30:00,44.56,44.57,44.54,44.56,28800.0,31.1589,31.1659,31.1449,31.1589,28800.0
2015-05-19 12:35:00,44.57,44.59,44.56,44.59,15300.0,31.1659,31.1799,31.1589,31.1799,15300.0
2015-05-19 12:40:00,44.58,44.59,44.56,44.58,13000.0,31.1729,31.1799,31.1589,31.1729,13000.0
2015-05-19 12:45:00,44.58,44.63,44.57,44.63,26500.0,31.1729,31.2079,31.1659,31.2079,26500.0
2015-05-19 12:50:00,44.63,44.63,44.6,44.6,13300.0,31.2079,31.2079,31.1869,31.1869,13300.0
2015-05-19 12:55:00,44.6,44.61,44.58,44.58,30100.0,31.1869,31.1939,31.1729,31.1729,30100.0
2015-05-19 13:00:00,44.58,44.61,44.58,44.61,35600.0,31.1729,31.1939,31.1729,31.1939,35600.0
2015-05-19 13:05:00,44.61,44.62,44.59,44.6,25200.0,31.1939,31.2009,31.1799,31.1869,25200.0
2015-05-19 13:10:00,44.6,44.63,44.59,44.61,35600.0,31.1869,31.2079,31.1799,31.1939,35600.0
2015-05-19 13:15:00,44.61,44.62,44.6,44.61,14700.0,31.1939,31.2009,31.1869,31.1939,14700.0
2015-05-19 13:20:00,44.61,44.63,44.6,44.6,27400.0,31.1939,31.2079,31.1869,31.1869,27400.0
2015-05-19 13:25:00,44.6,44.62,44.59,44.61,11900.0,31.1869,31.2009,31.1799,31.1939,11900.0
2015-05-19 13:30:00,44.61,44.64,44.61,44.64,26200.0,31.1939,31.2149,31.1939,31.2149,26200.0
2015-05-19 13:35:00,44.64,44.66,44.63,44.65,25200.0,31.2149,31.2289,31.2079,31.2219,25200.0
2015-05-19 13:40:00,44.64,44.67,44.62,44.65,30400.0,31.2149,31.2359,31.2009,31.2219,30400.0
2015-05-19 13:45:00,44.65,44.66,44.64,44.66,18800.0,31.2219,31.2289,31.2149,31.2289,18800.0
2015-05-19 13:50:00,44.65,44.67,44.63,44.64,26600.0,31.2219,31.2359,31.2079,31.2149,26600.0
2015-05-19 13:55:00,44.65,44.66,44.62,44.63,117000.0,31.2219,31.2289,31.2009,31.2079,117000.0
2015-05-19 14:00:00,44.63,44.65,44.62,44.64,29000.0,31.2079,31.2219,31.2009,31.2149,29000.0
2015-05-19 14:05:00,44.64,44.66,44.63,44.66,23200.0,31.2149,31.2289,31.2079,31.2289,23200.0
2015-05-19 14:10:00,44.66,44.7,44.65,44.7,34600.0,31.2289,31.2568,31.2219,31.2568,34600.0
2015-05-19 14:15:00,44.7,44.72,44.69,44.72,25000.0,31.2568,31.2708,31.2498,31.2708,25000.0
2015-05-19 14:20:00,44.72,44.73,44.68,44.68,50000.0,31.2708,31.2778,31.2428,31.2428,50000.0
2015-05-19 14:25:00,44.68,44.69,44.65,44.66,38600.0,31.2428,31.2498,31.2219,31.2289,38600.0
2015-05-19 14:30:00,44.66,44.67,44.65,44.67,22900.0,31.2289,31.2359,31.2219,31.2359,22900.0
2015-05-19 14:35:00,44.66,44.67,44.59,44.6,58800.0,31.2289,31.2359,31.1799,31.1869,58800.0
2015-05-19 14:40:00,44.6,44.64,44.59,44.64,37500.0,31.1869,31.2149,31.1799,31.2149,37500.0
2015-05-19 14:45:00,44.64,44.65,44.6,44.64,33700.0,31.2149,31.2219,31.1869,31.2149,33700.0
2015-05-19 14:50:00,44.64,44.65,44.62,44.65,42700.0,31.2149,31.2219,31.2009,31.2219,42700.0
2015-05-19 14:55:00,44.64,44.68,44.64,44.66,29400.0,31.2149,31.2428,31.2149,31.2289,29400.0
2015-05-19 15:00:00,44.66,44.67,44.64,44.65,27100.0,31.2289,31.2359,31.2149,31.2219,27100.0
2015-05-19 15:05:00,44.64,44.65,44.6,44.6,39000.0,31.2149,31.2219,31.1869,31.1869,39000.0
2015-05-19 15:10:00,44.6,44.61,44.56,44.56,88200.0,31.1869,31.1939,31.1589,31.1589,88200.0
2015-05-19 15:15:00,44.57,44.61,44.56,44.59,83200.0,31.1659,31.1939,31.1589,31.1799,83200.0
2015-05-19 15:20:00,44.59,44.61,44.59,44.6,29600.0,31.1799,31.1939,31.1799,31.1869,29600.0
2015-05-19 15:25:00,44.59,44.62,44.57,44.62,83000.0,31.1799,31.2009,31.1659,31.2009,83000.0
2015-05-19 15:30:00,44.62,44.66,44.6,44.63,132900.0,31.2009,31.2289,31.1869,31.2079,132900.0
2015-05-19 15:35:00,44.63,44.68,44.62,44.66,83200.0,31.2079,31.2428,31.2009,31.2289,83200.0
2015-05-19 15:40:00,44.65,44.66,44.63,44.66,104400.0,31.2219,31.2289,31.2079,31.2289,104400.0
2015-05-19 15:45:00,44.66,44.69,44.65,44.69,96500.0,31.2289,31.2498,31.2219,31.2498,96500.0
2015-05-19 15:50:00,44.69,44.69,44.66,44.69,92700.0,31.2498,31.2498,31.2289,31.2498,92700.0
2015-05-19 15:55:00,44.69,44.72,44.69,44.71,334800.0,31.2498,31.2708,31.2498,31.2638,334800.0
2015-05-20 09:30:00,44.6,44.65,44.48,44.49,158500.0,31.1869,31.2219,31.103,31.11,158500.0
2015-05-20 09:35:00,44.5,44.53,44.44,44.45,89200.0,31.117,31.138,31.075,31.082,89200.0
2015-05-20 09:40:00,44.45,44.51,44.37,44.49,115300.0,31.082,31.124,31.0261,31.11,115300.0
2015-05-20 09:45:00,44.48,44.56,44.48,44.54,66400.0,31.103,31.1589,31.103,31.1449,66400.0
2015-05-20 09:50:00,44.55,44.6,44.54,44.57,51400.0,31.1519,31.1869,31.1449,31.1659,51400.0
2015-05-20 09:55:00,44.57,44.58,44.51,44.52,57100.0,31.1659,31.1729,31.124,31.131,57100.0
2015-05-20 10:00:00,44.52,44.54,44.49,44.5,112300.0,31.131,31.1449,31.11,31.117,112300.0
2015-05-20 10:05:00,44.51,44.52,44.48,44.5,156900.0,31.124,31.131,31.103,31.117,156900.0
2015-05-20 10:10:00,44.5,44.51,44.47,44.49,68500.0,31.117,31.124,31.096,31.11,68500.0
2015-05-20 10:15:00,44.48,44.49,44.46,44.47,67100.0,31.103,31.11,31.089,31.096,67100.0
2015-05-20 10:20:00,44.47,44.47,44.44,44.45,51700.0,31.096,31.096,31.075,31.082,51700.0
2015-05-20 10:25:00,44.45,44.45,44.38,44.39,88300.0,31.082,31.082,31.0331,31.0401,88300.0
2015-05-20 10:30:00,44.4,44.4,44.34,44.36,138600.0,31.0471,31.0471,31.0051,31.0191,138600.0
2015-05-20 10:35:00,44.36,44.36,44.35,44.36,86200.0,31.0191,31.0191,31.0121,31.0191,86200.0
2015-05-20 10:40:00,44.36,44.36,44.35,44.36,36700.0,31.0191,31.0191,31.0121,31.0191,36700.0
2015-05-20 10:45:00,44.36,44.37,44.33,44.33,90200.0,31.0191,31.0261,30.9981,30.9981,90200.0
2015-05-20 10:50:00,44.34,44.35,44.3,44.31,126600.0,31.0051,31.0121,30.9771,30.9841,126600.0
2015-05-20 10:55:00,44.3,44.32,44.3,44.3,42200.0,30.9771,30.9911,30.9771,30.9771,42200.0
2015-05-20 11:00:00,44.3,44.32,44.27,44.28,66200.0,30.9771,30.9911,30.9561,30.9631,66200.0
2015-05-20 11:05:00,44.28,44.31,44.26,44.26,88800.0,30.9631,30.9841,30.9492,30.9492,88800.0
2015-05-20 11:10:00,44.27,44.35,44.24,44.33,95800.0,30.9561,31.0121,30.9352,30.9981,95800.0
2015-05-20 11:15:00,44.32,44.32,44.25,44.27,37000.0,30.9911,30.9911,30.9422,30.9561,37000.0
2015-05-20 11:20:00,44.27,44.27,44.26,44.26,32600.0,30.9561,30.9561,30.9492,30.9492,32600.0
2015-05-20 11:25:00,44.27,44.27,44.2,44.2,92300.0,30.9561,30.9561,30.9072,30.9072,92300.0
2015-05-20 11:30:00,44.2,44.22,44.13,44.13,65300.0,30.9072,30.9212,30.8583,30.8583,65300.0
2015-05-20 11:35:00,44.13,44.14,44.05,44.06,152500.0,30.8583,30.8652,30.8023,30.8093,152500.0
2015-05-20 11:40:00,44.06,44.09,44.05,44.09,112100.0,30.8093,30.8303,30.8023,30.8303,112100.0
2015-05-20 11:45:00,44.09,44.09,44.04,44.05,48200.0,30.8303,30.8303,30.7953,30.8023,48200.0
2015-05-20 11:50:00,44.04,44.06,44.02,44.04,99400.0,30.7953,30.8093,30.7813,30.7953,99400.0
2015-05-20 11:55:00,44.05,44.08,44.04,44.08,46700.0,30.8023,30.8233,30.7953,30.8233,46700.0
2015-05-20 12:00:00,44.08,44.08,44.06,44.07,71200.0,30.8233,30.8233,30.8093,30.8163,71200.0
2015-05-20 12:05:00,44.07,44.09,44.06,44.08,34900.0,30.8163,30.8303,30.8093,30.8233,34900.0
2015-05-20 12:10:00,44.08,44.08,44.07,44.08,17200.0,30.8233,30.8233,30.8163,30.8233,17200.0
2015-05-20 12:15:00,44.08,44.1,44.07,44.1,35400.0,30.8233,30.8373,30.8163,30.8373,35400.0
2015-05-20 12:20:00,44.1,44.12,44.09,44.11,81500.0,30.8373,30.8513,30.8303,30.8443,81500.0
2015-05-20 12:25:00,44.11,44.16,44.1,44.16,39000.0,30.8443,30.8792,30.8373,30.8792,39000.0
2015-05-20 12:30:00,44.16,44.18,44.15,44.17,58500.0,30.8792,30.8932,30.8722,30.8862,58500.0
2015-05-20 12:35:00,44.17,44.2,44.16,44.19,57300.0,30.8862,30.9072,30.8792,30.9002,57300.0
2015-05-20 12:40:00,44.2,44.2,44.17,44.19,47200.0,30.9072,30.9072,30.8862,30.9002,47200.0
2015-05-20 12:45:00,44.2,44.2,44.17,44.18,40500.0,30.9072,30.9072,30.8862,30.8932,40500.0
2015-05-20 12:50:00,44.17,44.18,44.16,44.17,30400.0,30.8862,30.8932,30.8792,30.8862,30400.0
2015-05-20 12:55:00,44.16,44.17,44.12,44.15,50500.0,30.8792,30.8862,30.8513,30.8722,50500.0
2015-05-20 13:00:00,44.16,44.17,44.13,44.16,54200.0,30.8792,30.8862,30.8583,30.8792,54200.0
2015-05-20 13:05:00,44.16,44.16,44.11,44.11,29800.0,30.8792,30.8792,30.8443,30.8443,29800.0
2015-05-20 13:10:00,44.11,44.13,44.09,44.11,28000.0,30.8443,30.8583,30.8303,30.8443,28000.0
2015-05-20 13:15:00,44.11,44.12,44.09,44.11,17800.0,30.8443,30.8513,30.8303,30.8443,17800.0
2015-05-20 13:20:00,44.12,44.13,44.11,44.11,15100.0,30.8513,30.8583,30.8443,30.8443,15100.0
2015-05-20 13:25:00,44.12,44.15,44.11,44.12,48000.0,30.8513,30.8722,30.8443,30.8513,48000.0
2015-05-20 13:30:00,44.12,44.13,44.09,44.09,28100.0,30.8513,30.8583,30.8303,30.8303,28100.0
2015-05-20 13:35:00,44.09,44.11,44.06,44.06,62100.0,30.8303,30.8443,30.8093,30.8093,62100.0
2015-05-20 13:40:00,44.06,44.07,44.04,44.05,19700.0,30.8093,30.8163,30.7953,30.8023,19700.0
2015-05-20 13:45:00,44.05,44.06,44.04,44.06,28600.0,30.8023,30.8093,30.7953,30.8093,28600.0
2015-05-20 13:50:00,44.05,44.06,44.02,44.04,44600.0,30.8023,30.8093,30.7813,30.7953,44600.0
2015-05-20 13:55:00,44.04,44.05,44.0,44.02,84100.0,30.7953,30.8023,30.7673,30.7813,84100.0
2015-05-20 14:00:00,44.03,44.13,44.02,44.08,148300.0,30.7883,30.8583,30.7813,30.8233,148300.0
2015-05-20 14:05:00,44.08,44.16,44.08,44.13,114300.0,30.8233,30.8792,30.8233,30.8583,114300.0
2015-05-20 14:10:00,44.12,44.16,44.12,44.16,28600.0,30.8513,30.8792,30.8513,30.8792,28600.0
2015-05-20 14:15:00,44.16,44.22,44.15,44.19,51600.0,30.8792,30.9212,30.8722,30.9002,51600.0
2015-05-20 14:20:00,44.19,44.19,44.14,44.14,33900.0,30.9002,30.9002,30.8652,30.8652,33900.0
2015-05-20 14:25:00,44.15,44.21,44.14,44.16,108100.0,30.8722,30.9142,30.8652,30.8792,108100.0
2015-05-20 14:30:00,44.17,44.19,44.14,44.15,79600.0,30.8862,30.9002,30.8652,30.8722,79600.0
2015-05-20 14:35:00,44.15,44.17,44.13,44.13,40600.0,30.8722,30.8862,30.8583,30.8583,40600.0
2015-05-20 14:40:00,44.13,44.13,44.09,44.1,40500.0,30.8583,30.8583,30.8303,30.8373,40500.0
2015-05-20 14:45:00,44.11,44.16,44.08,44.08,66100.0,30.8443,30.8792,30.8233,30.8233,66100.0
2015-05-20 14:50:00,44.08,44.14,44.08,44.12,61700.0,30.8233,30.8652,30.8233,30.8513,61700.0
2015-05-20 14:55:00,44.13,44.13,44.09,44.11,42500.0,30.8583,30.8583,30.8303,30.8443,42500.0
2015-05-20 15:00:00,44.12,44.13,44.08,44.09,49700.0,30.8513,30.8583,30.8233,30.8303,49700.0
2015-05-20 15:05:00,44.09,44.13,44.08,44.09,83600.0,30.8303,30.8583,30.8233,30.8303,83600.0
2015-05-20 15:10:00,44.09,44.11,44.08,44.1,51000.0,30.8303,30.8443,30.8233,30.8373,51000.0
2015-05-20 15:15:00,44.09,44.1,44.05,44.07,130700.0,30.8303,30.8373,30.8023,30.8163,130700.0
2015-05-20 15:20:00,44.08,44.12,44.04,44.09,65600.0,30.8233,30.8513,30.7953,30.8303,65600.0
2015-05-20 15:25:00,44.1,44.13,44.09,44.13,54400.0,30.8373,30.8583,30.8303,30.8583,54400.0
2015-05-20 15:30:00,44.13,44.13,44.08,44.13,70900.0,30.8583,30.8583,30.8233,30.8583,70900.0
2015-05-20 15:35:00,44.13,44.13,44.06,44.07,94400.0,30.8583,30.8583,30.8093,30.8163,94400.0
2015-05-20 15:40:00,44.06,44.11,44.06,44.08,99700.0,30.8093,30.8443,30.8093,30.8233,99700.0
2015-05-20 15:45:00,44.09,44.11,44.08,44.11,107100.0,30.8303,30.8443,30.8233,30.8443,107100.0
2015-05-20 15:50:00,44.1,44.11,44.06,44.08,139400.0,30.8373,30.8443,30.8093,30.8233,139400.0
2015-05-20 15:55:00,44.08,44.11,44.06,44.08,259100.0,30.8233,30.8443,30.8093,30.8233,259100.0
2015-05-21 09:30:00,44.01,44.04,43.93,44.02,126400.0,30.7743,30.7953,30.7184,30.7813,126400.0
2015-05-21 09:35:00,44.01,44.09,44.01,44.07,105900.0,30.7743,30.8303,30.7743,30.8163,105900.0
2015-05-21 09:40:00,44.08,44.11,44.0,44.03,58600.0,30.8233,30.8443,30.7673,30.7883,58600.0
2015-05-21 09:45:00,44.02,44.03,43.96,43.98,55500.0,30.7813,30.7883,30.7394,30.7534,55500.0
2015-05-21 09:50:00,43.99,44.02,43.95,43.97,41100.0,30.7604,30.7813,30.7324,30.7464,41100.0
2015-05-21 09:55:00,43.97,43.98,43.87,43.89,52900.0,30.7464,30.7534,30.6764,30.6904,52900.0
2015-05-21 10:00:00,43.88,43.98,43.88,43.97,47000.0,30.6834,30.7534,30.6834,30.7464,47000.0
2015-05-21 10:05:00,43.97,44.01,43.96,43.98,30900.0,30.7464,30.7743,30.7394,30.7534,30900.0
2015-05-21 10:10:00,43.98,43.99,43.92,43.94,29300.0,30.7534,30.7604,30.7114,30.7254,29300.0
2015-05-21 10:15:00,43.94,44.0,43.93,43.97,71000.0,30.7254,30.7673,30.7184,30.7464,71000.0
2015-05-21 10:20:00,43.97,43.97,43.96,43.97,30500.0,30.7464,30.7464,30.7394,30.7464,30500.0
2015-05-21 10:25:00,43.98,44.01,43.98,44.0,27900.0,30.7534,30.7743,30.7534,30.7673,27900.0
2015-05-21 10:30:00,44.01,44.03,43.98,43.98,40000.0,30.7743,30.7883,30.7534,30.7534,40000.0
2015-05-21 10:35:00,43.97,44.01,43.97,44.0,38400.0,30.7464,30.7743,30.7464,30.7673,38400.0
2015-05-21 10:40:00,44.01,44.02,43.98,44.0,34700.0,30.7743,30.7813,30.7534,30.7673,34700.0
2015-05-21 10:45:00,44.0,44.03,43.99,44.02,29300.0,30.7673,30.7883,30.7604,30.7813,29300.0
2015-05-21 10:50:00,44.02,44.03,44.0,44.0,26900.0,30.7813,30.7883,30.7673,30.7673,26900.0
2015-05-21 10:55:00,44.01,44.02,43.98,43.98,27000.0,30.7743,30.7813,30.7534,30.7534,27000.0
2015-05-21 11:00:00,43.99,44.02,43.98,44.01,25700.0,30.7604,30.7813,30.7534,30.7743,25700.0
2015-05-21 11:05:00,44.01,44.03,44.0,44.0,35600.0,30.7743,30.7883,30.7673,30.7673,35600.0
2015-05-21 11:10:00,44.01,44.03,43.99,43.99,28600.0,30.7743,30.7883,30.7604,30.7604,28600.0
2015-05-21 11:15:00,44.0,44.01,43.97,43.98,38300.0,30.7673,30.7743,30.7464,30.7534,38300.0
2015-05-21 11:20:00,43.98,44.05,43.95,44.04,34400.0,30.7534,30.8023,30.7324,30.7953,34400.0
2015-05-21 11:25:00,44.04,44.09,44.03,44.09,29700.0,30.7953,30.8303,30.7883,30.8303,29700.0
2015-05-21 11:30:00,44.09,44.1,44.04,44.05,27300.0,30.8303,30.8373,30.7953,30.8023,27300.0
2015-05-21 11:35:00,44.06,44.07,44.02,44.07,43100.0,30.8093,30.8163,30.7813,30.8163,43100.0
2015-05-21 11:40:00,44.07,44.08,44.05,44.08,14300.0,30.8163,30.8233,30.8023,30.8233,14300.0
2015-05-21 11:45:00,44.08,44.08,44.03,44.04,34600.0,30.8233,30.8233,30.7883,30.7953,34600.0
2015-05-21 11:50:00,44.05,44.07,44.04,44.05,33600.0,30.8023,30.8163,30.7953,30.8023,33600.0
2015-05-21 11:55:00,44.05,44.07,44.05,44.06,9200.0,30.8023,30.8163,30.8023,30.8093,9200.0
2015-05-21 12:00:00,44.07,44.07,44.04,44.05,20600.0,30.8163,30.8163,30.7953,30.8023,20600.0
2015-05-21 12:05:00,44.06,44.07,44.03,44.04,23700.0,30.8093,30.8163,30.7883,30.7953,23700.0
2015-05-21 12:10:00,44.03,44.04,44.01,44.01,16700.0,30.7883,30.7953,30.7743,30.7743,16700.0
2015-05-21 12:15:00,44.02,44.03,44.01,44.03,10900.0,30.7813,30.7883,30.7743,30.7883,10900.0
2015-05-21 12:20:00,44.02,44.04,44.02,44.04,9100.0,30.7813,30.7953,30.7813,30.7953,9100.0
2015-05-21 12:25:00,44.04,44.05,44.02,44.05,18400.0,30.7953,30.8023,30.7813,30.8023,18400.0
2015-05-21 12:30:00,44.04,44.06,44.03,44.04,34200.0,30.7953,30.8093,30.7883,30.7953,34200.0
2015-05-21 12:35:00,44.03,44.05,44.02,44.05,6500.0,30.7883,30.8023,30.7813,30.8023,6500.0
2015-05-21 12:40:00,44.04,44.07,44.04,44.06,14800.0,30.7953,30.8163,30.7953,30.8093,14800.0
2015-05-21 12:45:00,44.06,44.06,44.02,44.03,16600.0,30.8093,30.8093,30.7813,30.7883,16600.0
2015-05-21 12:50:00,44.03,44.04,44.0,44.0,15700.0,30.7883,30.7953,30.7673,30.7673,15700.0
2015-05-21 12:55:00,44.01,44.03,43.99,43.99,30200.0,30.7743,30.7883,30.7604,30.7604,30200.0
2015-05-21 13:00:00,44.0,44.01,43.99,44.0,37500.0,30.7673,30.7743,30.7604,30.7673,37500.0
2015-05-21 13:05:00,44.01,44.03,44.01,44.02,10900.0,30.7743,30.7883,30.7743,30.7813,10900.0
2015-05-21 13:10:00,44.02,44.03,44.02,44.02,7500.0,30.7813,30.7883,30.7813,30.7813,7500.0
2015-05-21 13:15:00,44.02,44.03,44.0,44.01,48100.0,30.7813,30.7883,30.7673,30.7743,48100.0
2015-05-21 13:20:00,44.01,44.03,43.99,44.0,41100.0,30.7743,30.7883,30.7604,30.7673,41100.0
2015-05-21 13:25:00,43.99,44.01,43.96,43.98,48100.0,30.7604,30.7743,30.7394,30.7534,48100.0
2015-05-21 13:30:00,43.98,44.0,43.97,43.98,26500.0,30.7534,30.7673,30.7464,30.7534,26500.0
2015-05-21 13:35:00,43.98,43.98,43.96,43.96,25300.0,30.7534,30.7534,30.7394,30.7394,25300.0
2015-05-21 13:40:00,43.96,43.97,43.9,43.91,58800.0,30.7394,30.7464,30.6974,30.7044,58800.0
2015-05-21 13:45:00,43.91,43.96,43.91,43.94,39500.0,30.7044,30.7394,30.7044,30.7254,39500.0
2015-05-21 13:50:00,43.94,43.94,43.93,43.94,12700.0,30.7254,30.7254,30.7184,30.7254,12700.0
2015-05-21 13:55:00,43.94,43.95,43.92,43.93,33000.0,30.7254,30.7324,30.7114,30.7184,33000.0
2015-05-21 14:00:00,43.93,43.97,43.93,43.95,17200.0,30.7184,30.7464,30.7184,30.7324,17200.0
2015-05-21 14:05:00,43.96,43.96,43.94,43.95,36300.0,30.7394,30.7394,30.7254,30.7324,36300.0
2015-05-21 14:10:00,43.95,43.95,43.93,43.94,26900.0,30.7324,30.7324,30.7184,30.7254,26900.0
2015-05-21 14:15:00,43.94,43.94,43.93,43.94,47100.0,30.7254,30.7254,30.7184,30.7254,47100.0
2015-05-21 14:20:00,43.94,43.94,43.93,43.94,57500.0,30.7254,30.7254,30.7184,30.7254,57500.0
2015-05-21 14:25:00,43.94,43.94,43.93,43.94,78400.0,30.7254,30.7254,30.7184,30.7254,78400.0
2015-05-21 14:30:00,43.94,43.94,43.91,43.92,135000.0,30.7254,30.7254,30.7044,30.7114,135000.0
2015-05-21 14:35:00,43.91,43.92,43.91,43.92,114800.0,30.7044,30.7114,30.7044,30.7114,114800.0
2015-05-21 14:40:00,43.91,43.92,43.9,43.91,81300.0,30.7044,30.7114,30.6974,30.7044,81300.0
2015-05-21 14:45:00,43.92,43.95,43.92,43.95,37400.0,30.7114,30.7324,30.7114,30.7324,37400.0
2015-05-21 14:50:00,43.95,43.95,43.94,43.95,48200.0,30.7324,30.7324,30.7254,30.7324,48200.0
2015-05-21 14:55:00,43.94,43.96,43.93,43.96,92800.0,30.7254,30.7394,30.7184,30.7394,92800.0
2015-05-21 15:00:00,43.95,43.97,43.94,43.95,67400.0,30.7324,30.7464,30.7254,30.7324,67400.0
2015-05-21 15:05:00,43.94,43.95,43.93,43.94,74400.0,30.7254,30.7324,30.7184,30.7254,74400.0
2015-05-21 15:10:00,43.94,43.94,43.9,43.9,58000.0,30.7254,30.7254,30.6974,30.6974,58000.0
2015-05-21 15:15:00,43.9,43.91,43.9,43.9,74200.0,30.6974,30.7044,30.6974,30.6974,74200.0
2015-05-21 15:20:00,43.9,43.91,43.87,43.89,55500.0,30.6974,30.7044,30.6764,30.6904,55500.0
2015-05-21 15:25:00,43.89,43.91,43.88,43.9,151300.0,30.6904,30.7044,30.6834,30.6974,151300.0
2015-05-21 15:30:00,43.9,43.9,43.89,43.9,165900.0,30.6974,30.6974,30.6904,30.6974,165900.0
2015-05-21 15:35:00,43.9,43.9,43.89,43.9,128000.0,30.6974,30.6974,30.6904,30.6974,128000.0
2015-05-21 15:40:00,43.9,43.94,43.89,43.93,278600.0,30.6974,30.7254,30.6904,30.7184,278600.0
2015-05-21 15:45:00,43.93,43.93,43.89,43.9,329500.0,30.7184,30.7184,30.6904,30.6974,329500.0
2015-05-21 15:50:00,43.9,43.9,43.88,43.89,131700.0,30.6974,30.6974,30.6834,30.6904,131700.0
2015-05-21 15:55:00,43.89,43.89,43.83,43.87,521400.0,30.6904,30.6904,30.6485,30.6764,521400.0
2015-05-22 09:30:00,43.86,43.91,43.81,43.83,110200.0,30.6695,30.7044,30.6345,30.6485,110200.0
2015-05-22 09:35:00,43.84,43.91,43.84,43.89,112800.0,30.6555,30.7044,30.6555,30.6904,112800.0
2015-05-22 09:40:00,43.89,43.91,43.83,43.83,93400.0,30.6904,30.7044,30.6485,30.6485,93400.0
2015-05-22 09:45:00,43.84,43.9,43.83,43.89,67700.0,30.6555,30.6974,30.6485,30.6904,67700.0
2015-05-22 09:50:00,43.89,43.9,43.84,43.85,51500.0,30.6904,30.6974,30.6555,30.6625,51500.0
2015-05-22 09:55:00,43.86,43.9,43.85,43.86,41900.0,30.6695,30.6974,30.6625,30.6695,41900.0
2015-05-22 10:00:00,43.86,43.88,43.84,43.86,24700.0,30.6695,30.6834,30.6555,30.6695,24700.0
2015-05-22 10:05:00,43.87,43.9,43.86,43.87,55300.0,30.6764,30.6974,30.6695,30.6764,55300.0
2015-05-22 10:10:00,43.88,43.91,43.87,43.9,73900.0,30.6834,30.7044,30.6764,30.6974,73900.0
2015-05-22 10:15:00,43.9,43.96,43.9,43.93,127600.0,30.6974,30.7394,30.6974,30.7184,127600.0
2015-05-22 10:20:00,43.93,43.94,43.88,43.88,68400.0,30.7184,30.7254,30.6834,30.6834,68400.0
2015-05-22 10:25:00,43.88,43.9,43.88,43.88,28800.0,30.6834,30.6974,30.6834,30.6834,28800.0
2015-05-22 10:30:00,43.88,43.88,43.84,43.86,46200.0,30.6834,30.6834,30.6555,30.6695,46200.0
2015-05-22 10:35:00,43.86,43.9,43.85,43.86,59100.0,30.6695,30.6974,30.6625,30.6695,59100.0
2015-05-22 10:40:00,43.85,43.88,43.84,43.88,48700.0,30.6625,30.6834,30.6555,30.6834,48700.0
2015-05-22 10:45:00,43.88,43.88,43.85,43.87,66900.0,30.6834,30.6834,30.6625,30.6764,66900.0
2015-05-22 10:50:00,43.87,43.87,43.84,43.86,65400.0,30.6764,30.6764,30.6555,30.6695,65400.0
2015-05-22 10:55:00,43.86,43.86,43.83,43.84,26100.0,30.6695,30.6695,30.6485,30.6555,26100.0
2015-05-22 11:00:00,43.84,43.85,43.83,43.85,36500.0,30.6555,30.6625,30.6485,30.6625,36500.0
2015-05-22 11:05:00,43.84,43.85,43.8,43.81,45300.0,30.6555,30.6625,30.6275,30.6345,45300.0
2015-05-22 11:10:00,43.81,43.82,43.77,43.77,43200.0,30.6345,30.6415,30.6065,30.6065,43200.0
2015-05-22 11:15:00,43.77,43.79,43.76,43.77,30700.0,30.6065,30.6205,30.5995,30.6065,30700.0
2015-05-22 11:20:00,43.78,43.79,43.76,43.77,27600.0,30.6135,30.6205,30.5995,30.6065,27600.0
2015-05-22 11:25:00,43.77,43.82,43.76,43.82,32800.0,30.6065,30.6415,30.5995,30.6415,32800.0
2015-05-22 11:30:00,43.81,43.83,43.78,43.83,29300.0,30.6345,30.6485,30.6135,30.6485,29300.0
2015-05-22 11:35:00,43.84,43.84,43.8,43.81,28800.0,30.6555,30.6555,30.6275,30.6345,28800.0
2015-05-22 11:40:00,43.82,43.86,43.81,43.84,33100.0,30.6415,30.6695,30.6345,30.6555,33100.0
2015-05-22 11:45:00,43.83,43.85,43.79,43.8,43000.0,30.6485,30.6625,30.6205,30.6275,43000.0
2015-05-22 11:50:00,43.8,43.84,43.8,43.84,17800.0,30.6275,30.6555,30.6275,30.6555,17800.0
2015-05-22 11:55:00,43.83,43.88,43.82,43.88,77600.0,30.6485,30.6834,30.6415,30.6834,77600.0
2015-05-22 12:00:00,43.88,43.88,43.83,43.84,25400.0,30.6834,30.6834,30.6485,30.6555,25400.0
2015-05-22 12:05:00,43.83,43.85,43.81,43.83,51600.0,30.6485,30.6625,30.6345,30.6485,51600.0
2015-05-22 12:10:00,43.83,43.85,43.82,43.84,30600.0,30.6485,30.6625,30.6415,30.6555,30600.0
2015-05-22 12:15:00,43.84,43.85,43.82,43.83,35200.0,30.6555,30.6625,30.6415,30.6485,35200.0
2015-05-22 12:20:00,43.82,43.83,43.79,43.8,53000.0,30.6415,30.6485,30.6205,30.6275,53000.0
2015-05-22 12:25:00,43.8,43.82,43.79,43.81,50400.0,30.6275,30.6415,30.6205,30.6345,50400.0
2015-05-22 12:30:00,43.81,43.85,43.81,43.84,37200.0,30.6345,30.6625,30.6345,30.6555,37200.0
2015-05-22 12:35:00,43.84,43.86,43.84,43.85,29300.0,30.6555,30.6695,30.6555,30.6625,29300.0
2015-05-22 12:40:00,43.85,43.86,43.81,43.82,65900.0,30.6625,30.6695,30.6345,30.6415,65900.0
2015-05-22 12:45:00,43.82,43.82,43.74,43.77,90500.0,30.6415,30.6415,30.5855,30.6065,90500.0
2015-05-22 12:50:00,43.77,43.8,43.76,43.77,56500.0,30.6065,30.6275,30.5995,30.6065,56500.0
2015-05-22 12:55:00,43.76,43.78,43.76,43.77,37300.0,30.5995,30.6135,30.5995,30.6065,37300.0
2015-05-22 13:00:00,43.78,43.81,43.73,43.78,228700.0,30.6135,30.6345,30.5785,30.6135,228700.0
2015-05-22 13:05:00,43.78,43.8,43.75,43.79,121300.0,30.6135,30.6275,30.5925,30.6205,121300.0
2015-05-22 13:10:00,43.79,43.8,43.76,43.77,36700.0,30.6205,30.6275,30.5995,30.6065,36700.0
2015-05-22 13:15:00,43.78,43.78,43.73,43.75,35800.0,30.6135,30.6135,30.5785,30.5925,35800.0
2015-05-22 13:20:00,43.75,43.77,43.73,43.75,40500.0,30.5925,30.6065,30.5785,30.5925,40500.0
2015-05-22 13:25:00,43.75,43.77,43.74,43.76,73700.0,30.5925,30.6065,30.5855,30.5995,73700.0
2015-05-22 13:30:00,43.76,43.77,43.75,43.77,46200.0,30.5995,30.6065,30.5925,30.6065,46200.0
2015-05-22 13:35:00,43.76,43.77,43.74,43.76,53600.0,30.5995,30.6065,30.5855,30.5995,53600.0
2015-05-22 13:40:00,43.77,43.79,43.76,43.79,45500.0,30.6065,30.6205,30.5995,30.6205,45500.0
2015-05-22 13:45:00,43.79,43.79,43.72,43.72,66900.0,30.6205,30.6205,30.5716,30.5716,66900.0
2015-05-22 13:50:00,43.73,43.74,43.72,43.73,29400.0,30.5785,30.5855,30.5716,30.5785,29400.0
2015-05-22 13:55:00,43.73,43.74,43.7,43.7,33300.0,30.5785,30.5855,30.5576,30.5576,33300.0
2015-05-22 14:00:00,43.7,43.71,43.68,43.69,65400.0,30.5576,30.5646,30.5436,30.5506,65400.0
2015-05-22 14:05:00,43.68,43.7,43.68,43.7,47700.0,30.5436,30.5576,30.5436,30.5576,47700.0
2015-05-22 14:10:00,43.69,43.7,43.68,43.69,40900.0,30.5506,30.5576,30.5436,30.5506,40900.0
2015-05-22 14:15:00,43.69,43.7,43.68,43.69,35800.0,30.5506,30.5576,30.5436,30.5506,35800.0
2015-05-22 14:20:00,43.68,43.73,43.68,43.72,60100.0,30.5436,30.5785,30.5436,30.5716,60100.0
2015-05-22 14:25:00,43.72,43.72,43.7,43.7,160700.0,30.5716,30.5716,30.5576,30.5576,160700.0
2015-05-22 14:30:00,43.71,43.71,43.69,43.69,45000.0,30.5646,30.5646,30.5506,30.5506,45000.0
2015-05-22 14:35:00,43.69,43.7,43.69,43.69,21100.0,30.5506,30.5576,30.5506,30.5506,21100.0
2015-05-22 14:40:00,43.69,43.69,43.66,43.66,59800.0,30.5506,30.5506,30.5296,30.5296,59800.0
2015-05-22 14:45:00,43.66,43.68,43.66,43.67,33000.0,30.5296,30.5436,30.5296,30.5366,33000.0
2015-05-22 14:50:00,43.67,43.68,43.65,43.66,43300.0,30.5366,30.5436,30.5226,30.5296,43300.0
2015-05-22 14:55:00,43.66,43.67,43.64,43.65,63400.0,30.5296,30.5366,30.5156,30.5226,63400.0
2015-05-22 15:00:00,43.65,43.67,43.64,43.66,117600.0,30.5226,30.5366,30.5156,30.5296,117600.0
2015-05-22 15:05:00,43.66,43.67,43.65,43.67,42200.0,30.5296,30.5366,30.5226,30.5366,42200.0
2015-05-22 15:10:00,43.66,43.67,43.64,43.66,75300.0,30.5296,30.5366,30.5156,30.5296,75300.0
2015-05-22 15:15:00,43.66,43.68,43.66,43.68,43900.0,30.5296,30.5436,30.5296,30.5436,43900.0
2015-05-22 15:20:00,43.68,43.72,43.67,43.72,46500.0,30.5436,30.5716,30.5366,30.5716,46500.0
2015-05-22 15:25:00,43.72,43.72,43.68,43.69,103100.0,30.5716,30.5716,30.5436,30.5506,103100.0
2015-05-22 15:30:00,43.7,43.7,43.67,43.7,92100.0,30.5576,30.5576,30.5366,30.5576,92100.0
2015-05-22 15:35:00,43.69,43.7,43.67,43.68,97000.0,30.5506,30.5576,30.5366,30.5436,97000.0
2015-05-22 15:40:00,43.68,43.68,43.67,43.67,78700.0,30.5436,30.5436,30.5366,30.5366,78700.0
2015-05-22 15:45:00,43.67,43.67,43.61,43.62,134400.0,30.5366,30.5366,30.4946,30.5016,134400.0
2015-05-22 15:50:00,43.62,43.63,43.59,43.59,166600.0,30.5016,30.5086,30.4807,30.4807,166600.0
2015-05-22 15:55:00,43.59,43.6,43.54,43.55,702000.0,30.4807,30.4876,30.4457,30.4527,702000.0
2015-05-26 09:30:00,43.54,43.6,43.51,43.52,109300.0,30.4457,30.4876,30.4247,30.4317,109300.0
2015-05-26 09:35:00,43.52,43.52,43.37,43.4,83400.0,30.4317,30.4317,30.3268,30.3478,83400.0
2015-05-26 09:40:00,43.39,43.47,43.32,43.45,235200.0,30.3408,30.3967,30.2919,30.3828,235200.0
2015-05-26 09:45:00,43.46,43.47,43.37,43.4,107600.0,30.3897,30.3967,30.3268,30.3478,107600.0
2015-05-26 09:50:00,43.4,43.44,43.37,43.42,92800.0,30.3478,30.3758,30.3268,30.3618,92800.0
2015-05-26 09:55:00,43.42,43.49,43.42,43.49,81900.0,30.3618,30.4107,30.3618,30.4107,81900.0
2015-05-26 10:00:00,43.48,43.56,43.44,43.56,130300.0,30.4037,30.4597,30.3758,30.4597,130300.0
2015-05-26 10:05:00,43.56,43.57,43.53,43.55,108400.0,30.4597,30.4667,30.4387,30.4527,108400.0
2015-05-26 10:10:00,43.54,43.6,43.53,43.58,112600.0,30.4457,30.4876,30.4387,30.4737,112600.0
2015-05-26 10:15:00,43.58,43.59,43.54,43.54,127900.0,30.4737,30.4807,30.4457,30.4457,127900.0
2015-05-26 10:20:00,43.53,43.55,43.51,43.52,109200.0,30.4387,30.4527,30.4247,30.4317,109200.0
2015-05-26 10:25:00,43.52,43.55,43.49,43.53,68500.0,30.4317,30.4527,30.4107,30.4387,68500.0
2015-05-26 10:30:00,43.53,43.55,43.51,43.52,76200.0,30.4387,30.4527,30.4247,30.4317,76200.0
2015-05-26 10:35:00,43.52,43.53,43.43,43.43,70100.0,30.4317,30.4387,30.3688,30.3688,70100.0
2015-05-26 10:40:00,43.42,43.52,43.42,43.5,71000.0,30.3618,30.4317,30.3618,30.4177,71000.0
2015-05-26 10:45:00,43.5,43.51,43.47,43.49,67000.0,30.4177,30.4247,30.3967,30.4107,67000.0
2015-05-26 10:50:00,43.48,43.49,43.4,43.41,58500.0,30.4037,30.4107,30.3478,30.3548,58500.0
2015-05-26 10:55:00,43.4,43.42,43.35,43.39,71100.0,30.3478,30.3618,30.3128,30.3408,71100.0
2015-05-26 11:00:00,43.39,43.4,43.31,43.33,74700.0,30.3408,30.3478,30.2849,30.2988,74700.0
2015-05-26 11:05:00,43.32,43.38,43.32,43.37,35800.0,30.2919,30.3338,30.2919,30.3268,35800.0
2015-05-26 11:10:00,43.37,43.38,43.34,43.35,87900.0,30.3268,30.3338,30.3058,30.3128,87900.0
2015-05-26 11:15:00,43.35,43.38,43.32,43.34,77300.0,30.3128,30.3338,30.2919,30.3058,77300.0
2015-05-26 11:20:00,43.33,43.4,43.32,43.4,59400.0,30.2988,30.3478,30.2919,30.3478,59400.0
2015-05-26 11:25:00,43.4,43.45,43.39,43.45,53000.0,30.3478,30.3828,30.3408,30.3828,53000.0
2015-05-26 11:30:00,43.45,43.5,43.42,43.47,103900.0,30.3828,30.4177,30.3618,30.3967,103900.0
2015-05-26 11:35:00,43.46,43.5,43.43,43.46,74000.0,30.3897,30.4177,30.3688,30.3897,74000.0
2015-05-26 11:40:00,43.46,43.47,43.4,43.41,57700.0,30.3897,30.3967,30.3478,30.3548,57700.0
2015-05-26 11:45:00,43.41,43.42,43.36,43.39,50100.0,30.3548,30.3618,30.3198,30.3408,50100.0
2015-05-26 11:50:00,43.39,43.39,43.32,43.33,44200.0,30.3408,30.3408,30.2919,30.2988,44200.0
2015-05-26 11:55:00,43.34,43.35,43.3,43.3,43600.0,30.3058,30.3128,30.2779,30.2779,43600.0
2015-05-26 12:00:00,43.31,43.35,43.31,43.32,41200.0,30.2849,30.3128,30.2849,30.2919,41200.0
2015-05-26 12:05:00,43.32,43.33,43.3,43.33,38600.0,30.2919,30.2988,30.2779,30.2988,38600.0
2015-05-26 12:10:00,43.33,43.33,43.3,43.33,47500.0,30.2988,30.2988,30.2779,30.2988,47500.0
2015-05-26 12:15:00,43.33,43.34,43.32,43.34,28000.0,30.2988,30.3058,30.2919,30.3058,28000.0
2015-05-26 12:20:00,43.34,43.37,43.33,43.37,31500.0,30.3058,30.3268,30.2988,30.3268,31500.0
2015-05-26 12:25:00,43.37,43.37,43.32,43.33,29900.0,30.3268,30.3268,30.2919,30.2988,29900.0
2015-05-26 12:30:00,43.34,43.36,43.31,43.32,39200.0,30.3058,30.3198,30.2849,30.2919,39200.0
2015-05-26 12:35:00,43.32,43.32,43.28,43.29,34900.0,30.2919,30.2919,30.2639,30.2709,34900.0
2015-05-26 12:40:00,43.3,43.3,43.28,43.29,40900.0,30.2779,30.2779,30.2639,30.2709,40900.0
2015-05-26 12:45:00,43.29,43.29,43.25,43.28,27500.0,30.2709,30.2709,30.2429,30.2639,27500.0
2015-05-26 12:50:00,43.28,43.29,43.23,43.27,82700.0,30.2639,30.2709,30.2289,30.2569,82700.0
2015-05-26 12:55:00,43.27,43.28,43.25,43.26,58100.0,30.2569,30.2639,30.2429,30.2499,58100.0
2015-05-26 13:00:00,43.26,43.3,43.25,43.27,24800.0,30.2499,30.2779,30.2429,30.2569,24800.0
2015-05-26 13:05:00,43.27,43.29,43.24,43.27,52600.0,30.2569,30.2709,30.2359,30.2569,52600.0
2015-05-26 13:10:00,43.28,43.32,43.27,43.32,30500.0,30.2639,30.2919,30.2569,30.2919,30500.0
2015-05-26 13:15:00,43.32,43.35,43.31,43.33,35400.0,30.2919,30.3128,30.2849,30.2988,35400.0
2015-05-26 13:20:00,43.33,43.35,43.31,43.34,27900.0,30.2988,30.3128,30.2849,30.3058,27900.0
2015-05-26 13:25:00,43.34,43.37,43.34,43.36,37200.0,30.3058,30.3268,30.3058,30.3198,37200.0
2015-05-26 13:30:00,43.36,43.36,43.31,43.32,43800.0,30.3198,30.3198,30.2849,30.2919,43800.0
2015-05-26 13:35:00,43.32,43.34,43.27,43.29,38900.0,30.2919,30.3058,30.2569,30.2709,38900.0
2015-05-26 13:40:00,43.29,43.34,43.28,43.28,35800.0,30.2709,30.3058,30.2639,30.2639,35800.0
2015-05-26 13:45:00,43.28,43.31,43.25,43.27,51500.0,30.2639,30.2849,30.2429,30.2569,51500.0
2015-05-26 13:50:00,43.27,43.31,43.25,43.31,39900.0,30.2569,30.2849,30.2429,30.2849,39900.0
2015-05-26 13:55:00,43.31,43.31,43.23,43.27,58300.0,30.2849,30.2849,30.2289,30.2569,58300.0
2015-05-26 14:00:00,43.27,43.28,43.24,43.24,85400.0,30.2569,30.2639,30.2359,30.2359,85400.0
2015-05-26 14:05:00,43.25,43.27,43.23,43.25,56900.0,30.2429,30.2569,30.2289,30.2429,56900.0
2015-05-26 14:10:00,43.25,43.34,43.25,43.32,635500.0,30.2429,30.3058,30.2429,30.2919,635500.0
2015-05-26 14:15:00,43.33,43.37,43.32,43.35,98700.0,30.2988,30.3268,30.2919,30.3128,98700.0
2015-05-26 14:20:00,43.35,43.36,43.32,43.32,54000.0,30.3128,30.3198,30.2919,30.2919,54000.0
2015-05-26 14:25:00,43.32,43.34,43.29,43.3,55300.0,30.2919,30.3058,30.2709,30.2779,55300.0
2015-05-26 14:30:00,43.31,43.33,43.3,43.32,36000.0,30.2849,30.2988,30.2779,30.2919,36000.0
2015-05-26 14:35:00,43.32,43.36,43.32,43.36,90600.0,30.2919,30.3198,30.2919,30.3198,90600.0
2015-05-26 14:40:00,43.36,43.38,43.33,43.34,112300.0,30.3198,30.3338,30.2988,30.3058,112300.0
2015-05-26 14:45:00,43.34,43.36,43.32,43.33,57100.0,30.3058,30.3198,30.2919,30.2988,57100.0
2015-05-26 14:50:00,43.34,43.35,43.31,43.32,61000.0,30.3058,30.3128,30.2849,30.2919,61000.0
2015-05-26 14:55:00,43.32,43.36,43.32,43.33,43100.0,30.2919,30.3198,30.2919,30.2988,43100.0
2015-05-26 15:00:00,43.33,43.4,43.32,43.4,57900.0,30.2988,30.3478,30.2919,30.3478,57900.0
2015-05-26 15:05:00,43.39,43.41,43.37,43.4,61500.0,30.3408,30.3548,30.3268,30.3478,61500.0
2015-05-26 15:10:00,43.4,43.41,43.37,43.4,47500.0,30.3478,30.3548,30.3268,30.3478,47500.0
2015-05-26 15:15:00,43.4,43.42,43.36,43.37,122200.0,30.3478,30.3618,30.3198,30.3268,122200.0
2015-05-26 15:20:00,43.36,43.39,43.34,43.38,75400.0,30.3198,30.3408,30.3058,30.3338,75400.0
2015-05-26 15:25:00,43.38,43.4,43.33,43.4,240600.0,30.3338,30.3478,30.2988,30.3478,240600.0
2015-05-26 15:30:00,43.4,43.41,43.35,43.4,141500.0,30.3478,30.3548,30.3128,30.3478,141500.0
2015-05-26 15:35:00,43.4,43.42,43.35,43.37,82200.0,30.3478,30.3618,30.3128,30.3268,82200.0
2015-05-26 15:40:00,43.36,43.4,43.36,43.37,96100.0,30.3198,30.3478,30.3198,30.3268,96100.0
2015-05-26 15:45:00,43.36,43.39,43.33,43.38,149700.0,30.3198,30.3408,30.2988,30.3338,149700.0
2015-05-26 15:50:00,43.37,43.41,43.34,43.41,204700.0,30.3268,30.3548,30.3058,30.3548,204700.0
2015-05-26 15:55:00,43.41,43.41,43.35,43.37,419100.0,30.3548,30.3548,30.3128,30.3268,419100.0
2015-05-27 09:30:00,43.58,43.6,43.46,43.51,135600.0,30.4737,30.4876,30.3897,30.4247,135600.0
2015-05-27 09:35:00,43.52,43.64,43.52,43.56,104800.0,30.4317,30.5156,30.4317,30.4597,104800.0
2015-05-27 09:40:00,43.56,43.63,43.51,43.57,112800.0,30.4597,30.5086,30.4247,30.4667,112800.0
2015-05-27 09:45:00,43.57,43.66,43.57,43.64,65800.0,30.4667,30.5296,30.4667,30.5156,65800.0
2015-05-27 09:50:00,43.65,43.78,43.65,43.77,85100.0,30.5226,30.6135,30.5226,30.6065,85100.0
2015-05-27 09:55:00,43.77,43.78,43.71,43.72,62500.0,30.6065,30.6135,30.5646,30.5716,62500.0
2015-05-27 10:00:00,43.72,43.75,43.71,43.72,48000.0,30.5716,30.5925,30.5646,30.5716,48000.0
2015-05-27 10:05:00,43.72,43.74,43.69,43.74,35200.0,30.5716,30.5855,30.5506,30.5855,35200.0
2015-05-27 10:10:00,43.74,43.79,43.72,43.77,66900.0,30.5855,30.6205,30.5716,30.6065,66900.0
2015-05-27 10:15:00,43.76,43.78,43.73,43.73,43200.0,30.5995,30.6135,30.5785,30.5785,43200.0
2015-05-27 10:20:00,43.73,43.77,43.71,43.76,45800.0,30.5785,30.6065,30.5646,30.5995,45800.0
2015-05-27 10:25:00,43.76,43.79,43.72,43.75,44000.0,30.5995,30.6205,30.5716,30.5925,44000.0
2015-05-27 10:30:00,43.74,43.77,43.73,43.77,27300.0,30.5855,30.6065,30.5785,30.6065,27300.0
2015-05-27 10:35:00,43.77,43.78,43.75,43.76,32000.0,30.6065,30.6135,30.5925,30.5995,32000.0
2015-05-27 10:40:00,43.76,43.78,43.76,43.77,24300.0,30.5995,30.6135,30.5995,30.6065,24300.0
2015-05-27 10:45:00,43.77,43.78,43.73,43.76,25000.0,30.6065,30.6135,30.5785,30.5995,25000.0
2015-05-27 10:50:00,43.76,43.79,43.75,43.78,30200.0,30.5995,30.6205,30.5925,30.6135,30200.0
2015-05-27 10:55:00,43.78,43.82,43.78,43.82,42500.0,30.6135,30.6415,30.6135,30.6415,42500.0
2015-05-27 11:00:00,43.82,43.85,43.8,43.83,46000.0,30.6415,30.6625,30.6275,30.6485,46000.0
2015-05-27 11:05:00,43.83,43.85,43.82,43.84,29600.0,30.6485,30.6625,30.6415,30.6555,29600.0
2015-05-27 11:10:00,43.84,43.84,43.82,43.84,25200.0,30.6555,30.6555,30.6415,30.6555,25200.0
2015-05-27 11:15:00,43.83,43.83,43.78,43.8,26100.0,30.6485,30.6485,30.6135,30.6275,26100.0
2015-05-27 11:20:00,43.8,43.81,43.76,43.8,30100.0,30.6275,30.6345,30.5995,30.6275,30100.0
2015-05-27 11:25:00,43.8,43.83,43.79,43.82,41000.0,30.6275,30.6485,30.6205,30.6415,41000.0
2015-05-27 11:30:00,43.82,43.85,43.81,43.83,23900.0,30.6415,30.6625,30.6345,30.6485,23900.0
2015-05-27 11:35:00,43.83,43.84,43.82,43.83,15200.0,30.6485,30.6555,30.6415,30.6485,15200.0
2015-05-27 11:40:00,43.83,43.89,43.83,43.86,36500.0,30.6485,30.6904,30.6485,30.6695,36500.0
2015-05-27 11:45:00,43.87,43.87,43.85,43.86,13500.0,30.6764,30.6764,30.6625,30.6695,13500.0
2015-05-27 11:50:00,43.86,43.87,43.84,43.85,29600.0,30.6695,30.6764,30.6555,30.6625,29600.0
2015-05-27 11:55:00,43.86,43.86,43.84,43.86,25100.0,30.6695,30.6695,30.6555,30.6695,25100.0
2015-05-27 12:00:00,43.85,43.86,43.84,43.85,40800.0,30.6625,30.6695,30.6555,30.6625,40800.0
2015-05-27 12:05:00,43.85,43.89,43.85,43.89,31000.0,30.6625,30.6904,30.6625,30.6904,31000.0
2015-05-27 12:10:00,43.88,43.89,43.87,43.89,24400.0,30.6834,30.6904,30.6764,30.6904,24400.0
2015-05-27 12:15:00,43.89,43.93,43.88,43.93,50000.0,30.6904,30.7184,30.6834,30.7184,50000.0
2015-05-27 12:20:00,43.93,43.93,43.9,43.92,25300.0,30.7184,30.7184,30.6974,30.7114,25300.0
2015-05-27 12:25:00,43.92,43.93,43.9,43.9,26300.0,30.7114,30.7184,30.6974,30.6974,26300.0
2015-05-27 12:30:00,43.9,43.93,43.89,43.92,41000.0,30.6974,30.7184,30.6904,30.7114,41000.0
2015-05-27 12:35:00,43.92,43.92,43.9,43.92,20700.0,30.7114,30.7114,30.6974,30.7114,20700.0
2015-05-27 12:40:00,43.91,43.94,43.91,43.94,41900.0,30.7044,30.7254,30.7044,30.7254,41900.0
2015-05-27 12:45:00,43.94,43.94,43.91,43.94,27500.0,30.7254,30.7254,30.7044,30.7254,27500.0
2015-05-27 12:50:00,43.93,43.94,43.91,43.92,23500.0,30.7184,30.7254,30.7044,30.7114,23500.0
2015-05-27 12:55:00,43.93,43.93,43.91,43.93,18300.0,30.7184,30.7184,30.7044,30.7184,18300.0
2015-05-27 13:00:00,43.93,43.97,43.92,43.96,74900.0,30.7184,30.7464,30.7114,30.7394,74900.0
2015-05-27 13:05:00,43.97,43.99,43.96,43.99,33400.0,30.7464,30.7604,30.7394,30.7604,33400.0
2015-05-27 13:10:00,43.99,44.02,43.98,43.99,45200.0,30.7604,30.7813,30.7534,30.7604,45200.0
2015-05-27 13:15:00,43.99,44.0,43.96,43.99,31900.0,30.7604,30.7673,30.7394,30.7604,31900.0
2015-05-27 13:20:00,43.99,44.03,43.99,44.02,46800.0,30.7604,30.7883,30.7604,30.7813,46800.0
2015-05-27 13:25:00,44.02,44.02,44.01,44.02,12900.0,30.7813,30.7813,30.7743,30.7813,12900.0
2015-05-27 13:30:00,44.01,44.03,44.0,44.03,42900.0,30.7743,30.7883,30.7673,30.7883,42900.0
2015-05-27 13:35:00,44.03,44.03,44.02,44.02,28400.0,30.7883,30.7883,30.7813,30.7813,28400.0
2015-05-27 13:40:00,44.03,44.05,44.02,44.04,59000.0,30.7883,30.8023,30.7813,30.7953,59000.0
2015-05-27 13:45:00,44.04,44.05,44.02,44.03,31000.0,30.7953,30.8023,30.7813,30.7883,31000.0
2015-05-27 13:50:00,44.02,44.04,43.99,43.99,45100.0,30.7813,30.7953,30.7604,30.7604,45100.0
2015-05-27 13:55:00,44.0,44.0,43.97,43.97,28600.0,30.7673,30.7673,30.7464,30.7464,28600.0
2015-05-27 14:00:00,43.98,43.99,43.95,43.97,65700.0,30.7534,30.7604,30.7324,30.7464,65700.0
2015-05-27 14:05:00,43.98,44.02,43.97,43.98,53900.0,30.7534,30.7813,30.7464,30.7534,53900.0
2015-05-27 14:10:00,43.98,43.99,43.96,43.97,16200.0,30.7534,30.7604,30.7394,30.7464,16200.0
2015-05-27 14:15:00,43.96,43.99,43.95,43.98,42200.0,30.7394,30.7604,30.7324,30.7534,42200.0
2015-05-27 14:20:00,43.98,43.99,43.97,43.98,25400.0,30.7534,30.7604,30.7464,30.7534,25400.0
2015-05-27 14:25:00,43.98,43.99,43.98,43.99,18200.0,30.7534,30.7604,30.7534,30.7604,18200.0
2015-05-27 14:30:00,43.98,43.99,43.96,43.98,37500.0,30.7534,30.7604,30.7394,30.7534,37500.0
2015-05-27 14:35:00,43.98,43.99,43.95,43.98,48600.0,30.7534,30.7604,30.7324,30.7534,48600.0
2015-05-27 14:40:00,43.98,44.0,43.97,44.0,28300.0,30.7534,30.7673,30.7464,30.7673,28300.0
2015-05-27 14:45:00,44.0,44.0,43.97,43.97,20500.0,30.7673,30.7673,30.7464,30.7464,20500.0
2015-05-27 14:50:00,43.98,43.98,43.96,43.96,56500.0,30.7534,30.7534,30.7394,30.7394,56500.0
2015-05-27 14:55:00,43.97,43.98,43.96,43.97,33100.0,30.7464,30.7534,30.7394,30.7464,33100.0
2015-05-27 15:00:00,43.98,43.99,43.97,43.97,20500.0,30.7534,30.7604,30.7464,30.7464,20500.0
2015-05-27 15:05:00,43.97,44.03,43.97,44.03,77100.0,30.7464,30.7883,30.7464,30.7883,77100.0
2015-05-27 15:10:00,44.02,44.05,44.01,44.02,69700.0,30.7813,30.8023,30.7743,30.7813,69700.0
2015-05-27 15:15:00,44.02,44.06,44.0,44.01,207100.0,30.7813,30.8093,30.7673,30.7743,207100.0
2015-05-27 15:20:00,44.01,44.01,43.98,43.99,39100.0,30.7743,30.7743,30.7534,30.7604,39100.0
2015-05-27 15:25:00,43.99,43.99,43.95,43.97,110900.0,30.7604,30.7604,30.7324,30.7464,110900.0
2015-05-27 15:30:00,43.97,43.98,43.94,43.96,123200.0,30.7464,30.7534,30.7254,30.7394,123200.0
2015-05-27 15:35:00,43.96,43.99,43.93,43.98,218800.0,30.7394,30.7604,30.7184,30.7534,218800.0
2015-05-27 15:40:00,43.98,43.99,43.96,43.97,142700.0,30.7534,30.7604,30.7394,30.7464,142700.0
2015-05-27 15:45:00,43.96,43.96,43.92,43.96,228600.0,30.7394,30.7394,30.7114,30.7394,228600.0
2015-05-27 15:50:00,43.96,43.96,43.93,43.94,289900.0,30.7394,30.7394,30.7184,30.7254,289900.0
2015-05-27 15:55:00,43.93,43.93,43.85,43.85,697600.0,30.7184,30.7184,30.6625,30.6625,697600.0
2015-05-28 09:30:00,43.75,43.8,43.67,43.67,132800.0,30.5925,30.6275,30.5366,30.5366,132800.0
2015-05-28 09:35:00,43.67,43.7,43.58,43.67,83100.0,30.5366,30.5576,30.4737,30.5366,83100.0
2015-05-28 09:40:00,43.68,43.75,43.66,43.73,106800.0,30.5436,30.5925,30.5296,30.5785,106800.0
2015-05-28 09:45:00,43.72,43.78,43.68,43.71,97600.0,30.5716,30.6135,30.5436,30.5646,97600.0
2015-05-28 09:50:00,43.7,43.7,43.63,43.64,45300.0,30.5576,30.5576,30.5086,30.5156,45300.0
2015-05-28 09:55:00,43.65,43.65,43.56,43.61,112300.0,30.5226,30.5226,30.4597,30.4946,112300.0
2015-05-28 10:00:00,43.61,43.64,43.59,43.63,35100.0,30.4946,30.5156,30.4807,30.5086,35100.0
2015-05-28 10:05:00,43.63,43.66,43.62,43.64,24400.0,30.5086,30.5296,30.5016,30.5156,24400.0
2015-05-28 10:10:00,43.64,43.64,43.59,43.62,55500.0,30.5156,30.5156,30.4807,30.5016,55500.0
2015-05-28 10:15:00,43.62,43.68,43.62,43.67,33800.0,30.5016,30.5436,30.5016,30.5366,33800.0
2015-05-28 10:20:00,43.68,43.69,43.63,43.64,54300.0,30.5436,30.5506,30.5086,30.5156,54300.0
2015-05-28 10:25:00,43.65,43.7,43.63,43.66,41900.0,30.5226,30.5576,30.5086,30.5296,41900.0
2015-05-28 10:30:00,43.66,43.67,43.54,43.54,66600.0,30.5296,30.5366,30.4457,30.4457,66600.0
2015-05-28 10:35:00,43.54,43.59,43.5,43.59,59800.0,30.4457,30.4807,30.4177,30.4807,59800.0
2015-05-28 10:40:00,43.59,43.62,43.56,43.62,27300.0,30.4807,30.5016,30.4597,30.5016,27300.0
2015-05-28 10:45:00,43.62,43.64,43.6,43.62,28900.0,30.5016,30.5156,30.4876,30.5016,28900.0
2015-05-28 10:50:00,43.62,43.62,43.58,43.62,28500.0,30.5016,30.5016,30.4737,30.5016,28500.0
2015-05-28 10:55:00,43.63,43.63,43.57,43.57,29600.0,30.5086,30.5086,30.4667,30.4667,29600.0
2015-05-28 11:00:00,43.57,43.63,43.56,43.56,41000.0,30.4667,30.5086,30.4597,30.4597,41000.0
2015-05-28 11:05:00,43.56,43.63,43.56,43.63,35700.0,30.4597,30.5086,30.4597,30.5086,35700.0
2015-05-28 11:10:00,43.63,43.66,43.61,43.66,39000.0,30.5086,30.5296,30.4946,30.5296,39000.0
2015-05-28 11:15:00,43.66,43.72,43.65,43.7,101800.0,30.5296,30.5716,30.5226,30.5576,101800.0
2015-05-28 11:20:00,43.7,43.71,43.66,43.69,38900.0,30.5576,30.5646,30.5296,30.5506,38900.0
2015-05-28 11:25:00,43.69,43.69,43.65,43.65,16700.0,30.5506,30.5506,30.5226,30.5226,16700.0
2015-05-28 11:30:00,43.65,43.68,43.65,43.67,28500.0,30.5226,30.5436,30.5226,30.5366,28500.0
2015-05-28 11:35:00,43.67,43.67,43.62,43.63,15700.0,30.5366,30.5366,30.5016,30.5086,15700.0
2015-05-28 11:40:00,43.63,43.64,43.61,43.62,18900.0,30.5086,30.5156,30.4946,30.5016,18900.0
2015-05-28 11:45:00,43.62,43.62,43.5,43.52,65100.0,30.5016,30.5016,30.4177,30.4317,65100.0
2015-05-28 11:50:00,43.51,43.54,43.49,43.54,32900.0,30.4247,30.4457,30.4107,30.4457,32900.0
2015-05-28 11:55:00,43.55,43.56,43.52,43.55,22100.0,30.4527,30.4597,30.4317,30.4527,22100.0
2015-05-28 12:00:00,43.55,43.55,43.5,43.54,29300.0,30.4527,30.4527,30.4177,30.4457,29300.0
2015-05-28 12:05:00,43.54,43.55,43.52,43.52,23000.0,30.4457,30.4527,30.4317,30.4317,23000.0
2015-05-28 12:10:00,43.52,43.55,43.52,43.55,12400.0,30.4317,30.4527,30.4317,30.4527,12400.0
2015-05-28 12:15:00,43.55,43.58,43.55,43.56,25000.0,30.4527,30.4737,30.4527,30.4597,25000.0
2015-05-28 12:20:00,43.55,43.61,43.54,43.61,22300.0,30.4527,30.4946,30.4457,30.4946,22300.0
2015-05-28 12:25:00,43.61,43.61,43.56,43.58,41000.0,30.4946,30.4946,30.4597,30.4737,41000.0
2015-05-28 12:30:00,43.59,43.6,43.51,43.53,22300.0,30.4807,30.4876,30.4247,30.4387,22300.0
2015-05-28 12:35:00,43.53,43.53,43.46,43.47,47200.0,30.4387,30.4387,30.3897,30.3967,47200.0
2015-05-28 12:40:00,43.47,43.53,43.46,43.53,24800.0,30.3967,30.4387,30.3897,30.4387,24800.0
2015-05-28 12:45:00,43.52,43.53,43.48,43.52,21700.0,30.4317,30.4387,30.4037,30.4317,21700.0
2015-05-28 12:50:00,43.53,43.53,43.51,43.53,10600.0,30.4387,30.4387,30.4247,30.4387,10600.0
2015-05-28 12:55:00,43.53,43.55,43.52,43.54,22600.0,30.4387,30.4527,30.4317,30.4457,22600.0
2015-05-28 13:00:00,43.54,43.57,43.52,43.57,33700.0,30.4457,30.4667,30.4317,30.4667,33700.0
2015-05-28 13:05:00,43.57,43.61,43.57,43.58,16800.0,30.4667,30.4946,30.4667,30.4737,16800.0
2015-05-28 13:10:00,43.58,43.59,43.54,43.55,44200.0,30.4737,30.4807,30.4457,30.4527,44200.0
2015-05-28 13:15:00,43.55,43.58,43.5,43.53,35000.0,30.4527,30.4737,30.4177,30.4387,35000.0
2015-05-28 13:20:00,43.53,43.56,43.52,43.56,20400.0,30.4387,30.4597,30.4317,30.4597,20400.0
2015-05-28 13:25:00,43.57,43.58,43.53,43.54,25000.0,30.4667,30.4737,30.4387,30.4457,25000.0
2015-05-28 13:30:00,43.54,43.55,43.5,43.52,20200.0,30.4457,30.4527,30.4177,30.4317,20200.0
2015-05-28 13:35:00,43.52,43.56,43.51,43.54,33500.0,30.4317,30.4597,30.4247,30.4457,33500.0
2015-05-28 13:40:00,43.54,43.59,43.54,43.59,58100.0,30.4457,30.4807,30.4457,30.4807,58100.0
2015-05-28 13:45:00,43.58,43.59,43.55,43.57,57600.0,30.4737,30.4807,30.4527,30.4667,57600.0
2015-05-28 13:50:00,43.57,43.61,43.56,43.6,43900.0,30.4667,30.4946,30.4597,30.4876,43900.0
2015-05-28 13:55:00,43.61,43.62,43.58,43.59,33300.0,30.4946,30.5016,30.4737,30.4807,33300.0
2015-05-28 14:00:00,43.59,43.61,43.59,43.6,40200.0,30.4807,30.4946,30.4807,30.4876,40200.0
2015-05-28 14:05:00,43.59,43.61,43.58,43.59,23600.0,30.4807,30.4946,30.4737,30.4807,23600.0
2015-05-28 14:10:00,43.6,43.63,43.59,43.62,18200.0,30.4876,30.5086,30.4807,30.5016,18200.0
2015-05-28 14:15:00,43.62,43.65,43.61,43.65,61300.0,30.5016,30.5226,30.4946,30.5226,61300.0
2015-05-28 14:20:00,43.65,43.7,43.64,43.69,46900.0,30.5226,30.5576,30.5156,30.5506,46900.0
2015-05-28 14:25:00,43.68,43.75,43.68,43.74,72400.0,30.5436,30.5925,30.5436,30.5855,72400.0
2015-05-28 14:30:00,43.74,43.75,43.72,43.72,54300.0,30.5855,30.5925,30.5716,30.5716,54300.0
2015-05-28 14:35:00,43.73,43.74,43.71,43.72,32600.0,30.5785,30.5855,30.5646,30.5716,32600.0
2015-05-28 14:40:00,43.72,43.75,43.72,43.75,21800.0,30.5716,30.5925,30.5716,30.5925,21800.0
2015-05-28 14:45:00,43.75,43.75,43.74,43.75,18400.0,30.5925,30.5925,30.5855,30.5925,18400.0
2015-05-28 14:50:00,43.75,43.78,43.74,43.78,35600.0,30.5925,30.6135,30.5855,30.6135,35600.0
2015-05-28 14:55:00,43.78,43.8,43.76,43.79,52700.0,30.6135,30.6275,30.5995,30.6205,52700.0
2015-05-28 15:00:00,43.79,43.82,43.78,43.8,79800.0,30.6205,30.6415,30.6135,30.6275,79800.0
2015-05-28 15:05:00,43.8,43.81,43.75,43.75,46400.0,30.6275,30.6345,30.5925,30.5925,46400.0
2015-05-28 15:10:00,43.75,43.76,43.72,43.74,46000.0,30.5925,30.5995,30.5716,30.5855,46000.0
2015-05-28 15:15:00,43.75,43.78,43.74,43.75,52200.0,30.5925,30.6135,30.5855,30.5925,52200.0
2015-05-28 15:20:00,43.75,43.75,43.68,43.69,198900.0,30.5925,30.5925,30.5436,30.5506,198900.0
2015-05-28 15:25:00,43.7,43.7,43.67,43.68,40700.0,30.5576,30.5576,30.5366,30.5436,40700.0
2015-05-28 15:30:00,43.67,43.69,43.66,43.68,75900.0,30.5366,30.5506,30.5296,30.5436,75900.0
2015-05-28 15:35:00,43.68,43.68,43.63,43.64,69000.0,30.5436,30.5436,30.5086,30.5156,69000.0
2015-05-28 15:40:00,43.64,43.65,43.63,43.63,83400.0,30.5156,30.5226,30.5086,30.5086,83400.0
2015-05-28 15:45:00,43.63,43.7,43.63,43.69,133600.0,30.5086,30.5576,30.5086,30.5506,133600.0
2015-05-28 15:50:00,43.69,43.71,43.68,43.7,143300.0,30.5506,30.5646,30.5436,30.5576,143300.0
2015-05-28 15:55:00,43.71,43.76,43.69,43.7,441100.0,30.5646,30.5995,30.5506,30.5576,441100.0
2015-05-29 09:30:00,43.8,43.8,43.64,43.65,126900.0,30.6275,30.6275,30.5156,30.5226,126900.0
2015-05-29 09:35:00,43.64,43.66,43.49,43.53,171500.0,30.5156,30.5296,30.4107,30.4387,171500.0
2015-05-29 09:40:00,43.52,43.55,43.46,43.47,173500.0,30.4317,30.4527,30.3897,30.3967,173500.0
2015-05-29 09:45:00,43.47,43.49,43.46,43.47,138100.0,30.3967,30.4107,30.3897,30.3967,138100.0
2015-05-29 09:50:00,43.47,43.51,43.46,43.49,99600.0,30.3967,30.4247,30.3897,30.4107,99600.0
2015-05-29 09:55:00,43.49,43.51,43.49,43.5,59300.0,30.4107,30.4247,30.4107,30.4177,59300.0
2015-05-29 10:00:00,43.51,43.55,43.5,43.55,49500.0,30.4247,30.4527,30.4177,30.4527,49500.0
2015-05-29 10:05:00,43.54,43.54,43.47,43.49,78500.0,30.4457,30.4457,30.3967,30.4107,78500.0
2015-05-29 10:10:00,43.49,43.49,43.46,43.47,94000.0,30.4107,30.4107,30.3897,30.3967,94000.0
2015-05-29 10:15:00,43.47,43.48,43.42,43.44,64300.0,30.3967,30.4037,30.3618,30.3758,64300.0
2015-05-29 10:20:00,43.44,43.47,43.43,43.46,23200.0,30.3758,30.3967,30.3688,30.3897,23200.0
2015-05-29 10:25:00,43.46,43.46,43.32,43.32,77700.0,30.3897,30.3897,30.2919,30.2919,77700.0
2015-05-29 10:30:00,43.33,43.33,43.22,43.23,196600.0,30.2988,30.2988,30.2219,30.2289,196600.0
2015-05-29 10:35:00,43.23,43.28,43.2,43.26,169700.0,30.2289,30.2639,30.2079,30.2499,169700.0
2015-05-29 10:40:00,43.27,43.29,43.16,43.16,79900.0,30.2569,30.2709,30.18,30.18,79900.0
2015-05-29 10:45:00,43.16,43.17,43.1,43.11,70500.0,30.18,30.187,30.138,30.145,70500.0
2015-05-29 10:50:00,43.1,43.15,43.06,43.12,149200.0,30.138,30.173,30.11,30.152,149200.0
2015-05-29 10:55:00,43.13,43.16,43.1,43.16,116900.0,30.159,30.18,30.138,30.18,116900.0
2015-05-29 11:00:00,43.16,43.17,43.13,43.16,32400.0,30.18,30.187,30.159,30.18,32400.0
2015-05-29 11:05:00,43.16,43.21,43.13,43.19,61500.0,30.18,30.2149,30.159,30.2009,61500.0
2015-05-29 11:10:00,43.19,43.21,43.16,43.18,25900.0,30.2009,30.2149,30.18,30.194,25900.0
2015-05-29 11:15:00,43.18,43.25,43.17,43.22,53700.0,30.194,30.2429,30.187,30.2219,53700.0
2015-05-29 11:20:00,43.22,43.25,43.21,43.24,49300.0,30.2219,30.2429,30.2149,30.2359,49300.0
2015-05-29 11:25:00,43.25,43.25,43.17,43.17,45000.0,30.2429,30.2429,30.187,30.187,45000.0
2015-05-29 11:30:00,43.18,43.21,43.15,43.2,42800.0,30.194,30.2149,30.173,30.2079,42800.0
2015-05-29 11:35:00,43.2,43.22,43.16,43.21,58700.0,30.2079,30.2219,30.18,30.2149,58700.0
2015-05-29 11:40:00,43.21,43.32,43.2,43.29,32700.0,30.2149,30.2919,30.2079,30.2709,32700.0
2015-05-29 11:45:00,43.3,43.35,43.28,43.34,39100.0,30.2779,30.3128,30.2639,30.3058,39100.0
2015-05-29 11:50:00,43.34,43.37,43.33,43.37,40900.0,30.3058,30.3268,30.2988,30.3268,40900.0
2015-05-29 11:55:00,43.37,43.38,43.33,43.35,44500.0,30.3268,30.3338,30.2988,30.3128,44500.0
2015-05-29 12:00:00,43.35,43.39,43.35,43.36,24200.0,30.3128,30.3408,30.3128,30.3198,24200.0
2015-05-29 12:05:00,43.36,43.37,43.31,43.34,29500.0,30.3198,30.3268,30.2849,30.3058,29500.0
2015-05-29 12:10:00,43.34,43.35,43.28,43.29,20400.0,30.3058,30.3128,30.2639,30.2709,20400.0
2015-05-29 12:15:00,43.3,43.31,43.27,43.31,29800.0,30.2779,30.2849,30.2569,30.2849,29800.0
2015-05-29 12:20:00,43.31,43.34,43.29,43.31,34700.0,30.2849,30.3058,30.2709,30.2849,34700.0
2015-05-29 12:25:00,43.32,43.35,43.31,43.34,35200.0,30.2919,30.3128,30.2849,30.3058,35200.0
2015-05-29 12:30:00,43.34,43.37,43.33,43.36,34000.0,30.3058,30.3268,30.2988,30.3198,34000.0
2015-05-29 12:35:00,43.35,43.38,43.32,43.37,12400.0,30.3128,30.3338,30.2919,30.3268,12400.0
2015-05-29 12:40:00,43.37,43.38,43.3,43.31,63900.0,30.3268,30.3338,30.2779,30.2849,63900.0
2015-05-29 12:45:00,43.32,43.34,43.29,43.3,44700.0,30.2919,30.3058,30.2709,30.2779,44700.0
2015-05-29 12:50:00,43.3,43.31,43.28,43.3,11400.0,30.2779,30.2849,30.2639,30.2779,11400.0
2015-05-29 12:55:00,43.31,43.33,43.3,43.31,10400.0,30.2849,30.2988,30.2779,30.2849,10400.0
2015-05-29 13:00:00,43.3,43.32,43.3,43.31,20300.0,30.2779,30.2919,30.2779,30.2849,20300.0
2015-05-29 13:05:00,43.31,43.32,43.27,43.3,24800.0,30.2849,30.2919,30.2569,30.2779,24800.0
2015-05-29 13:10:00,43.31,43.34,43.3,43.31,32800.0,30.2849,30.3058,30.2779,30.2849,32800.0
2015-05-29 13:15:00,43.31,43.34,43.29,43.32,38700.0,30.2849,30.3058,30.2709,30.2919,38700.0
2015-05-29 13:20:00,43.33,43.36,43.32,43.33,16800.0,30.2988,30.3198,30.2919,30.2988,16800.0
2015-05-29 13:25:00,43.34,43.36,43.33,43.34,29000.0,30.3058,30.3198,30.2988,30.3058,29000.0
2015-05-29 13:30:00,43.35,43.36,43.29,43.29,33200.0,30.3128,30.3198,30.2709,30.2709,33200.0
2015-05-29 13:35:00,43.3,43.31,43.28,43.29,27800.0,30.2779,30.2849,30.2639,30.2709,27800.0
2015-05-29 13:40:00,43.29,43.33,43.29,43.31,41500.0,30.2709,30.2988,30.2709,30.2849,41500.0
2015-05-29 13:45:00,43.3,43.34,43.3,43.31,36800.0,30.2779,30.3058,30.2779,30.2849,36800.0
2015-05-29 13:50:00,43.31,43.32,43.26,43.26,29400.0,30.2849,30.2919,30.2499,30.2499,29400.0
2015-05-29 13:55:00,43.26,43.27,43.22,43.22,59700.0,30.2499,30.2569,30.2219,30.2219,59700.0
2015-05-29 14:00:00,43.23,43.24,43.2,43.21,26000.0,30.2289,30.2359,30.2079,30.2149,26000.0
2015-05-29 14:05:00,43.2,43.23,43.17,43.18,52300.0,30.2079,30.2289,30.187,30.194,52300.0
2015-05-29 14:10:00,43.19,43.2,43.17,43.2,36100.0,30.2009,30.2079,30.187,30.2079,36100.0
2015-05-29 14:15:00,43.2,43.2,43.16,43.16,47700.0,30.2079,30.2079,30.18,30.18,47700.0
2015-05-29 14:20:00,43.17,43.17,43.12,43.13,65300.0,30.187,30.187,30.152,30.159,65300.0
2015-05-29 14:25:00,43.13,43.18,43.12,43.15,43800.0,30.159,30.194,30.152,30.173,43800.0
2015-05-29 14:30:00,43.15,43.17,43.13,43.15,140200.0,30.173,30.187,30.159,30.173,140200.0
2015-05-29 14:35:00,43.14,43.18,43.13,43.17,74800.0,30.166,30.194,30.159,30.187,74800.0
2015-05-29 14:40:00,43.16,43.2,43.14,43.19,117500.0,30.18,30.2079,30.166,30.2009,117500.0
2015-05-29 14:45:00,43.19,43.19,43.13,43.14,126400.0,30.2009,30.2009,30.159,30.166,126400.0
2015-05-29 14:50:00,43.15,43.16,43.13,43.16,45900.0,30.173,30.18,30.159,30.18,45900.0
2015-05-29 14:55:00,43.16,43.18,43.13,43.16,65900.0,30.18,30.194,30.159,30.18,65900.0
2015-05-29 15:00:00,43.16,43.21,43.15,43.17,65500.0,30.18,30.2149,30.173,30.187,65500.0
2015-05-29 15:05:00,43.17,43.2,43.13,43.2,145100.0,30.187,30.2079,30.159,30.2079,145100.0
2015-05-29 15:10:00,43.2,43.23,43.18,43.18,86400.0,30.2079,30.2289,30.194,30.194,86400.0
2015-05-29 15:15:00,43.19,43.19,43.13,43.14,124700.0,30.2009,30.2009,30.159,30.166,124700.0
2015-05-29 15:20:00,43.14,43.15,43.11,43.14,185300.0,30.166,30.173,30.145,30.166,185300.0
2015-05-29 15:25:00,43.15,43.2,43.15,43.18,150200.0,30.173,30.2079,30.173,30.194,150200.0
2015-05-29 15:30:00,43.19,43.22,43.13,43.14,149400.0,30.2009,30.2219,30.159,30.166,149400.0
2015-05-29 15:35:00,43.14,43.17,43.13,43.15,96700.0,30.166,30.187,30.159,30.173,96700.0
2015-05-29 15:40:00,43.16,43.22,43.14,43.2,159200.0,30.18,30.2219,30.166,30.2079,159200.0
2015-05-29 15:45:00,43.19,43.19,43.15,43.15,164500.0,30.2009,30.2009,30.173,30.173,164500.0
2015-05-29 15:50:00,43.15,43.2,43.13,43.2,371600.0,30.173,30.2079,30.159,30.2079,371600.0
2015-05-29 15:55:00,43.19,43.19,43.11,43.11,467900.0,30.2009,30.2009,30.145,30.145,467900.0
2015-06-01 09:30:00,43.25,43.39,43.24,43.24,231124.0,30.2429,30.3408,30.2359,30.2359,231124.0
2015-06-01 09:35:00,43.22,43.22,43.05,43.1,173049.0,30.2219,30.2219,30.1031,30.138,173049.0
2015-06-01 09:40:00,43.09,43.14,43.03,43.04,90246.0,30.131,30.166,30.0891,30.0961,90246.0
2015-06-01 09:45:00,43.05,43.05,42.95,42.98,111480.0,30.1031,30.1031,30.0331,30.0541,111480.0
2015-06-01 09:50:00,42.97,43.02,42.95,42.98,58528.0,30.0471,30.0821,30.0331,30.0541,58528.0
2015-06-01 09:55:00,42.98,43.04,42.97,43.03,46231.0,30.0541,30.0961,30.0471,30.0891,46231.0
2015-06-01 10:00:00,43.03,43.2,43.02,43.15,98119.0,30.0891,30.2079,30.0821,30.173,98119.0
2015-06-01 10:05:00,43.14,43.15,43.04,43.09,89452.0,30.166,30.173,30.0961,30.131,89452.0
2015-06-01 10:10:00,43.09,43.09,42.95,42.95,65984.0,30.131,30.131,30.0331,30.0331,65984.0
2015-06-01 10:15:00,42.96,42.99,42.85,42.87,103812.0,30.0401,30.0611,29.9632,29.9772,103812.0
2015-06-01 10:20:00,42.87,42.92,42.85,42.88,45011.0,29.9772,30.0121,29.9632,29.9842,45011.0
2015-06-01 10:25:00,42.88,42.95,42.85,42.94,69744.0,29.9842,30.0331,29.9632,30.0261,69744.0
2015-06-01 10:30:00,42.94,42.95,42.86,42.87,50502.0,30.0261,30.0331,29.9702,29.9772,50502.0
2015-06-01 10:35:00,42.88,42.92,42.85,42.9,61275.0,29.9842,30.0121,29.9632,29.9982,61275.0
2015-06-01 10:40:00,42.91,42.91,42.79,42.82,68467.0,30.0052,30.0052,29.9212,29.9422,68467.0
2015-06-01 10:45:00,42.81,42.85,42.78,42.82,52208.0,29.9352,29.9632,29.9143,29.9422,52208.0
2015-06-01 10:50:00,42.82,42.85,42.79,42.82,46456.0,29.9422,29.9632,29.9212,29.9422,46456.0
2015-06-01 10:55:00,42.81,42.91,42.77,42.91,69649.0,29.9352,30.0052,29.9073,30.0052,69649.0
2015-06-01 11:00:00,42.9,43.0,42.9,42.99,72311.0,29.9982,30.0681,29.9982,30.0611,72311.0
2015-06-01 11:05:00,42.98,43.0,42.96,42.97,32657.0,30.0541,30.0681,30.0401,30.0471,32657.0
2015-06-01 11:10:00,42.98,43.0,42.96,42.96,29531.0,30.0541,30.0681,30.0401,30.0401,29531.0
2015-06-01 11:15:00,42.96,42.98,42.94,42.98,40719.0,30.0401,30.0541,30.0261,30.0541,40719.0
2015-06-01 11:20:00,42.99,43.03,42.97,42.99,47127.0,30.0611,30.0891,30.0471,30.0611,47127.0
2015-06-01 11:25:00,42.98,43.01,42.94,42.97,61909.0,30.0541,30.0751,30.0261,30.0471,61909.0
2015-06-01 11:30:00,42.96,43.0,42.96,43.0,29136.0,30.0401,30.0681,30.0401,30.0681,29136.0
2015-06-01 11:35:00,42.99,43.02,42.96,42.99,34447.0,30.0611,30.0821,30.0401,30.0611,34447.0
2015-06-01 11:40:00,42.99,43.03,42.98,43.02,55143.0,30.0611,30.0891,30.0541,30.0821,55143.0
2015-06-01 11:45:00,43.02,43.06,43.02,43.06,69962.0,30.0821,30.11,30.0821,30.11,69962.0
2015-06-01 11:50:00,43.06,43.1,43.05,43.1,46691.0,30.11,30.138,30.1031,30.138,46691.0
2015-06-01 11:55:00,43.1,43.11,43.08,43.09,36442.0,30.138,30.145,30.124,30.131,36442.0
2015-06-01 12:00:00,43.09,43.09,43.06,43.07,57564.0,30.131,30.131,30.11,30.117,57564.0
2015-06-01 12:05:00,43.07,43.08,43.04,43.06,38188.0,30.117,30.124,30.0961,30.11,38188.0
2015-06-01 12:10:00,43.05,43.07,43.03,43.03,22338.0,30.1031,30.117,30.0891,30.0891,22338.0
2015-06-01 12:15:00,43.04,43.13,43.03,43.11,34816.0,30.0961,30.159,30.0891,30.145,34816.0
2015-06-01 12:20:00,43.12,43.13,43.1,43.13,24764.0,30.152,30.159,30.138,30.159,24764.0
2015-06-01 12:25:00,43.12,43.15,43.11,43.14,52797.0,30.152,30.173,30.145,30.166,52797.0
2015-06-01 12:30:00,43.15,43.18,43.12,43.12,22778.0,30.173,30.194,30.152,30.152,22778.0
2015-06-01 12:35:00,43.12,43.13,43.11,43.12,26038.0,30.152,30.159,30.145,30.152,26038.0
2015-06-01 12:40:00,43.12,43.13,43.11,43.12,18908.0,30.152,30.159,30.145,30.152,18908.0
2015-06-01 12:45:00,43.12,43.12,43.09,43.09,23242.0,30.152,30.152,30.131,30.131,23242.0
2015-06-01 12:50:00,43.09,43.14,43.09,43.14,19584.0,30.131,30.166,30.131,30.166,19584.0
2015-06-01 12:55:00,43.15,43.16,43.12,43.15,26363.0,30.173,30.18,30.152,30.173,26363.0
2015-06-01 13:00:00,43.15,43.18,43.14,43.16,41710.0,30.173,30.194,30.166,30.18,41710.0
2015-06-01 13:05:00,43.16,43.17,43.13,43.14,21433.0,30.18,30.187,30.159,30.166,21433.0
2015-06-01 13:10:00,43.14,43.16,43.13,43.14,21715.0,30.166,30.18,30.159,30.166,21715.0
2015-06-01 13:15:00,43.14,43.15,43.13,43.14,42378.0,30.166,30.173,30.159,30.166,42378.0
2015-06-01 13:20:00,43.14,43.14,43.1,43.13,47597.0,30.166,30.166,30.138,30.159,47597.0
2015-06-01 13:25:00,43.13,43.14,43.11,43.13,20318.0,30.159,30.166,30.145,30.159,20318.0
2015-06-01 13:30:00,43.13,43.16,43.12,43.12,41433.0,30.159,30.18,30.152,30.152,41433.0
2015-06-01 13:35:00,43.12,43.13,43.11,43.12,18803.0,30.152,30.159,30.145,30.152,18803.0
2015-06-01 13:40:00,43.13,43.13,43.11,43.13,20780.0,30.159,30.159,30.145,30.159,20780.0
2015-06-01 13:45:00,43.13,43.15,43.12,43.13,34767.0,30.159,30.173,30.152,30.159,34767.0
2015-06-01 13:50:00,43.12,43.14,43.1,43.13,32869.0,30.152,30.166,30.138,30.159,32869.0
2015-06-01 13:55:00,43.13,43.16,43.11,43.15,26125.0,30.159,30.18,30.145,30.173,26125.0
2015-06-01 14:00:00,43.15,43.17,43.12,43.12,28163.0,30.173,30.187,30.152,30.152,28163.0
2015-06-01 14:05:00,43.12,43.14,43.11,43.13,27025.0,30.152,30.166,30.145,30.159,27025.0
2015-06-01 14:10:00,43.13,43.14,43.1,43.1,46562.0,30.159,30.166,30.138,30.138,46562.0
2015-06-01 14:15:00,43.11,43.16,43.1,43.14,27662.0,30.145,30.18,30.138,30.166,27662.0
2015-06-01 14:20:00,43.14,43.19,43.13,43.17,28907.0,30.166,30.2009,30.159,30.187,28907.0
2015-06-01 14:25:00,43.18,43.2,43.16,43.17,23487.0,30.194,30.2079,30.18,30.187,23487.0
2015-06-01 14:30:00,43.16,43.2,43.16,43.16,42614.0,30.18,30.2079,30.18,30.18,42614.0
2015-06-01 14:35:00,43.16,43.17,43.12,43.13,35210.0,30.18,30.187,30.152,30.159,35210.0
2015-06-01 14:40:00,43.13,43.14,43.12,43.13,20654.0,30.159,30.166,30.152,30.159,20654.0
2015-06-01 14:45:00,43.14,43.14,43.09,43.11,43600.0,30.166,30.166,30.131,30.145,43600.0
2015-06-01 14:50:00,43.1,43.11,43.07,43.09,38624.0,30.138,30.145,30.117,30.131,38624.0
2015-06-01 14:55:00,43.09,43.12,43.08,43.1,36642.0,30.131,30.152,30.124,30.138,36642.0
2015-06-01 15:00:00,43.11,43.12,43.09,43.09,47304.0,30.145,30.152,30.131,30.131,47304.0
2015-06-01 15:05:00,43.09,43.12,43.09,43.11,24279.0,30.131,30.152,30.131,30.145,24279.0
2015-06-01 15:10:00,43.11,43.12,43.08,43.12,41988.0,30.145,30.152,30.124,30.152,41988.0
2015-06-01 15:15:00,43.12,43.12,43.07,43.07,67674.0,30.152,30.152,30.117,30.117,67674.0
2015-06-01 15:20:00,43.08,43.09,43.05,43.08,80079.0,30.124,30.131,30.1031,30.124,80079.0
2015-06-01 15:25:00,43.07,43.08,43.05,43.05,53696.0,30.117,30.124,30.1031,30.1031,53696.0
2015-06-01 15:30:00,43.05,43.06,42.97,42.98,119606.0,30.1031,30.11,30.0471,30.0541,119606.0
2015-06-01 15:35:00,42.99,42.99,42.94,42.95,77216.0,30.0611,30.0611,30.0261,30.0331,77216.0
2015-06-01 15:40:00,42.96,42.97,42.92,42.95,119395.0,30.0401,30.0471,30.0121,30.0331,119395.0
2015-06-01 15:45:00,42.94,42.98,42.93,42.98,158754.0,30.0261,30.0541,30.0191,30.0541,158754.0
2015-06-01 15:50:00,42.98,42.99,42.94,42.95,174649.0,30.0541,30.0611,30.0261,30.0331,174649.0
2015-06-01 15:55:00,42.95,42.96,42.92,42.95,297097.0,30.0331,30.0401,30.0121,30.0331,297097.0
2015-06-02 09:30:00,42.87,42.89,42.78,42.83,113534.0,29.9772,29.9912,29.9143,29.9492,113534.0
2015-06-02 09:35:00,42.84,42.84,42.72,42.75,94664.0,29.9562,29.9562,29.8723,29.8933,94664.0
2015-06-02 09:40:00,42.75,42.8,42.7,42.79,106662.0,29.8933,29.9282,29.8583,29.9212,106662.0
2015-06-02 09:45:00,42.79,42.83,42.77,42.79,57831.0,29.9212,29.9492,29.9073,29.9212,57831.0
2015-06-02 09:50:00,42.78,42.86,42.76,42.86,64894.0,29.9143,29.9702,29.9003,29.9702,64894.0
2015-06-02 09:55:00,42.86,42.96,42.86,42.95,108577.0,29.9702,30.0401,29.9702,30.0331,108577.0
2015-06-02 10:00:00,42.95,42.97,42.92,42.96,99089.0,30.0331,30.0471,30.0121,30.0401,99089.0
2015-06-02 10:05:00,42.96,42.99,42.93,42.94,95989.0,30.0401,30.0611,30.0191,30.0261,95989.0
2015-06-02 10:10:00,42.95,42.97,42.91,42.92,116702.0,30.0331,30.0471,30.0052,30.0121,116702.0
2015-06-02 10:15:00,42.92,42.98,42.91,42.93,47468.0,30.0121,30.0541,30.0052,30.0191,47468.0
2015-06-02 10:20:00,42.93,43.03,42.92,43.01,76780.0,30.0191,30.0891,30.0121,30.0751,76780.0
2015-06-02 10:25:00,43.02,43.06,43.0,43.0,64748.0,30.0821,30.11,30.0681,30.0681,64748.0
2015-06-02 10:30:00,43.0,43.03,42.99,43.01,41560.0,30.0681,30.0891,30.0611,30.0751,41560.0
2015-06-02 10:35:00,43.01,43.1,43.0,43.08,38794.0,30.0751,30.138,30.0681,30.124,38794.0
2015-06-02 10:40:00,43.08,43.12,43.08,43.11,46304.0,30.124,30.152,30.124,30.145,46304.0
2015-06-02 10:45:00,43.11,43.14,43.1,43.1,26344.0,30.145,30.166,30.138,30.138,26344.0
2015-06-02 10:50:00,43.1,43.1,43.04,43.05,19205.0,30.138,30.138,30.0961,30.1031,19205.0
2015-06-02 10:55:00,43.05,43.07,43.04,43.05,18850.0,30.1031,30.117,30.0961,30.1031,18850.0
2015-06-02 11:00:00,43.05,43.09,43.03,43.06,19728.0,30.1031,30.131,30.0891,30.11,19728.0
2015-06-02 11:05:00,43.06,43.07,43.01,43.05,60428.0,30.11,30.117,30.0751,30.1031,60428.0
2015-06-02 11:10:00,43.05,43.07,43.02,43.05,36774.0,30.1031,30.117,30.0821,30.1031,36774.0
2015-06-02 11:15:00,43.05,43.06,42.98,43.0,29554.0,30.1031,30.11,30.0541,30.0681,29554.0
2015-06-02 11:20:00,43.0,43.02,42.98,43.02,17299.0,30.0681,30.0821,30.0541,30.0821,17299.0
2015-06-02 11:25:00,43.01,43.03,42.99,43.0,25454.0,30.0751,30.0891,30.0611,30.0681,25454.0
2015-06-02 11:30:00,43.01,43.05,43.0,43.03,30745.0,30.0751,30.1031,30.0681,30.0891,30745.0
2015-06-02 11:35:00,43.02,43.06,43.02,43.05,24945.0,30.0821,30.11,30.0821,30.1031,24945.0
2015-06-02 11:40:00,43.05,43.1,43.05,43.08,28476.0,30.1031,30.138,30.1031,30.124,28476.0
2015-06-02 11:45:00,43.08,43.1,43.07,43.09,20725.0,30.124,30.138,30.117,30.131,20725.0
2015-06-02 11:50:00,43.09,43.11,43.08,43.11,26232.0,30.131,30.145,30.124,30.145,26232.0
2015-06-02 11:55:00,43.11,43.15,43.09,43.12,31558.0,30.145,30.173,30.131,30.152,31558.0
2015-06-02 12:00:00,43.13,43.19,43.1,43.16,66023.0,30.159,30.2009,30.138,30.18,66023.0
2015-06-02 12:05:00,43.16,43.25,43.16,43.23,130999.0,30.18,30.2429,30.18,30.2289,130999.0
2015-06-02 12:10:00,43.23,43.24,43.19,43.2,21029.0,30.2289,30.2359,30.2009,30.2079,21029.0
2015-06-02 12:15:00,43.2,43.22,43.2,43.22,19699.0,30.2079,30.2219,30.2079,30.2219,19699.0
2015-06-02 12:20:00,43.22,43.24,43.21,43.23,20361.0,30.2219,30.2359,30.2149,30.2289,20361.0
2015-06-02 12:25:00,43.23,43.23,43.21,43.21,15448.0,30.2289,30.2289,30.2149,30.2149,15448.0
2015-06-02 12:30:00,43.22,43.25,43.22,43.25,27263.0,30.2219,30.2429,30.2219,30.2429,27263.0
2015-06-02 12:35:00,43.25,43.26,43.24,43.24,58073.0,30.2429,30.2499,30.2359,30.2359,58073.0
2015-06-02 12:40:00,43.25,43.27,43.23,43.25,26085.0,30.2429,30.2569,30.2289,30.2429,26085.0
2015-06-02 12:45:00,43.25,43.26,43.23,43.25,23188.0,30.2429,30.2499,30.2289,30.2429,23188.0
2015-06-02 12:50:00,43.25,43.29,43.25,43.25,48742.0,30.2429,30.2709,30.2429,30.2429,48742.0
2015-06-02 12:55:00,43.26,43.27,43.23,43.24,26376.0,30.2499,30.2569,30.2289,30.2359,26376.0
2015-06-02 13:00:00,43.24,43.25,43.23,43.24,19427.0,30.2359,30.2429,30.2289,30.2359,19427.0
2015-06-02 13:05:00,43.25,43.25,43.21,43.21,20846.0,30.2429,30.2429,30.2149,30.2149,20846.0
2015-06-02 13:10:00,43.22,43.23,43.21,43.22,16137.0,30.2219,30.2289,30.2149,30.2219,16137.0
2015-06-02 13:15:00,43.21,43.25,43.2,43.24,17837.0,30.2149,30.2429,30.2079,30.2359,17837.0
2015-06-02 13:20:00,43.24,43.26,43.21,43.21,42218.0,30.2359,30.2499,30.2149,30.2149,42218.0
2015-06-02 13:25:00,43.21,43.22,43.19,43.2,16819.0,30.2149,30.2219,30.2009,30.2079,16819.0
2015-06-02 13:30:00,43.21,43.23,43.19,43.2,29164.0,30.2149,30.2289,30.2009,30.2079,29164.0
2015-06-02 13:35:00,43.2,43.21,43.19,43.21,11313.0,30.2079,30.2149,30.2009,30.2149,11313.0
2015-06-02 13:40:00,43.21,43.23,43.19,43.22,24495.0,30.2149,30.2289,30.2009,30.2219,24495.0
2015-06-02 13:45:00,43.22,43.23,43.21,43.22,21818.0,30.2219,30.2289,30.2149,30.2219,21818.0
2015-06-02 13:50:00,43.22,43.25,43.21,43.23,34009.0,30.2219,30.2429,30.2149,30.2289,34009.0
2015-06-02 13:55:00,43.23,43.25,43.23,43.24,29409.0,30.2289,30.2429,30.2289,30.2359,29409.0
2015-06-02 14:00:00,43.23,43.24,43.22,43.23,26157.0,30.2289,30.2359,30.2219,30.2289,26157.0
2015-06-02 14:05:00,43.24,43.25,43.22,43.23,29945.0,30.2359,30.2429,30.2219,30.2289,29945.0
2015-06-02 14:10:00,43.23,43.24,43.18,43.18,48566.0,30.2289,30.2359,30.194,30.194,48566.0
2015-06-02 14:15:00,43.18,43.21,43.17,43.18,41615.0,30.194,30.2149,30.187,30.194,41615.0
2015-06-02 14:20:00,43.18,43.2,43.16,43.19,31675.0,30.194,30.2079,30.18,30.2009,31675.0
2015-06-02 14:25:00,43.19,43.2,43.18,43.2,17463.0,30.2009,30.2079,30.194,30.2079,17463.0
2015-06-02 14:30:00,43.2,43.2,43.18,43.2,19726.0,30.2079,30.2079,30.194,30.2079,19726.0
2015-06-02 14:35:00,43.21,43.21,43.15,43.15,31923.0,30.2149,30.2149,30.173,30.173,31923.0
2015-06-02 14:40:00,43.15,43.17,43.14,43.16,32244.0,30.173,30.187,30.166,30.18,32244.0
2015-06-02 14:45:00,43.16,43.16,43.09,43.11,74357.0,30.18,30.18,30.131,30.145,74357.0
2015-06-02 14:50:00,43.11,43.12,43.09,43.11,12409.0,30.145,30.152,30.131,30.145,12409.0
2015-06-02 14:55:00,43.12,43.16,43.11,43.16,25259.0,30.152,30.18,30.145,30.18,25259.0
2015-06-02 15:00:00,43.16,43.17,43.12,43.12,31800.0,30.18,30.187,30.152,30.152,31800.0
2015-06-02 15:05:00,43.12,43.13,43.07,43.12,47954.0,30.152,30.159,30.117,30.152,47954.0
2015-06-02 15:10:00,43.12,43.15,43.09,43.1,49713.0,30.152,30.173,30.131,30.138,49713.0
2015-06-02 15:15:00,43.1,43.11,43.09,43.1,123635.0,30.138,30.145,30.131,30.138,123635.0
2015-06-02 15:20:00,43.1,43.14,43.1,43.12,50361.0,30.138,30.166,30.138,30.152,50361.0
2015-06-02 15:25:00,43.12,43.15,43.11,43.14,35911.0,30.152,30.173,30.145,30.166,35911.0
2015-06-02 15:30:00,43.14,43.15,43.11,43.15,45950.0,30.166,30.173,30.145,30.173,45950.0
2015-06-02 15:35:00,43.15,43.18,43.14,43.15,65451.0,30.173,30.194,30.166,30.173,65451.0
2015-06-02 15:40:00,43.16,43.17,43.15,43.15,70520.0,30.18,30.187,30.173,30.173,70520.0
2015-06-02 15:45:00,43.15,43.16,43.12,43.13,93746.0,30.173,30.18,30.152,30.159,93746.0
2015-06-02 15:50:00,43.12,43.13,43.12,43.13,55989.0,30.152,30.159,30.152,30.159,55989.0
2015-06-02 15:55:00,43.13,43.14,43.1,43.11,296746.0,30.159,30.166,30.138,30.145,296746.0
2015-06-03 09:30:00,43.32,43.35,43.2,43.28,377619.0,30.2919,30.3128,30.2079,30.2639,377619.0
2015-06-03 09:35:00,43.28,43.54,43.27,43.53,262944.0,30.2639,30.4457,30.2569,30.4387,262944.0
2015-06-03 09:40:00,43.54,43.64,43.54,43.62,137495.0,30.4457,30.5156,30.4457,30.5016,137495.0
2015-06-03 09:45:00,43.62,43.72,43.6,43.72,229999.0,30.5016,30.5716,30.4876,30.5716,229999.0
2015-06-03 09:50:00,43.72,43.74,43.63,43.68,147144.0,30.5716,30.5855,30.5086,30.5436,147144.0
2015-06-03 09:55:00,43.67,43.73,43.66,43.72,65814.0,30.5366,30.5785,30.5296,30.5716,65814.0
2015-06-03 10:00:00,43.71,43.72,43.6,43.66,111984.0,30.5646,30.5716,30.4876,30.5296,111984.0
2015-06-03 10:05:00,43.65,43.69,43.63,43.66,80207.0,30.5226,30.5506,30.5086,30.5296,80207.0
2015-06-03 10:10:00,43.66,43.8,43.66,43.79,72310.0,30.5296,30.6275,30.5296,30.6205,72310.0
2015-06-03 10:15:00,43.8,43.83,43.79,43.82,65535.0,30.6275,30.6485,30.6205,30.6415,65535.0
2015-06-03 10:20:00,43.82,43.89,43.8,43.87,87255.0,30.6415,30.6904,30.6275,30.6764,87255.0
2015-06-03 10:25:00,43.88,43.89,43.87,43.89,24590.0,30.6834,30.6904,30.6764,30.6904,24590.0
2015-06-03 10:30:00,43.89,43.97,43.89,43.96,112328.0,30.6904,30.7464,30.6904,30.7394,112328.0
2015-06-03 10:35:00,43.96,43.96,43.89,43.9,101927.0,30.7394,30.7394,30.6904,30.6974,101927.0
2015-06-03 10:40:00,43.9,43.9,43.82,43.82,100481.0,30.6974,30.6974,30.6415,30.6415,100481.0
2015-06-03 10:45:00,43.82,43.89,43.81,43.85,111284.0,30.6415,30.6904,30.6345,30.6625,111284.0
2015-06-03 10:50:00,43.85,43.87,43.84,43.85,35265.0,30.6625,30.6764,30.6555,30.6625,35265.0
2015-06-03 10:55:00,43.85,43.87,43.83,43.84,65850.0,30.6625,30.6764,30.6485,30.6555,65850.0
2015-06-03 11:00:00,43.84,43.88,43.83,43.86,81416.0,30.6555,30.6834,30.6485,30.6695,81416.0
2015-06-03 11:05:00,43.87,43.88,43.83,43.88,65466.0,30.6764,30.6834,30.6485,30.6834,65466.0
2015-06-03 11:10:00,43.88,43.93,43.87,43.93,109189.0,30.6834,30.7184,30.6764,30.7184,109189.0
2015-06-03 11:15:00,43.93,43.95,43.92,43.95,56336.0,30.7184,30.7324,30.7114,30.7324,56336.0
2015-06-03 11:20:00,43.95,43.99,43.94,43.97,84912.0,30.7324,30.7604,30.7254,30.7464,84912.0
2015-06-03 11:25:00,43.97,43.97,43.91,43.93,78912.0,30.7464,30.7464,30.7044,30.7184,78912.0
2015-06-03 11:30:00,43.93,43.94,43.86,43.87,55733.0,30.7184,30.7254,30.6695,30.6764,55733.0
2015-06-03 11:35:00,43.87,43.88,43.84,43.84,22977.0,30.6764,30.6834,30.6555,30.6555,22977.0
2015-06-03 11:40:00,43.84,43.85,43.8,43.81,89165.0,30.6555,30.6625,30.6275,30.6345,89165.0
2015-06-03 11:45:00,43.8,43.82,43.78,43.78,173236.0,30.6275,30.6415,30.6135,30.6135,173236.0
2015-06-03 11:50:00,43.78,43.78,43.75,43.75,50457.0,30.6135,30.6135,30.5925,30.5925,50457.0
2015-06-03 11:55:00,43.75,43.79,43.75,43.79,92040.0,30.5925,30.6205,30.5925,30.6205,92040.0
2015-06-03 12:00:00,43.78,43.81,43.77,43.8,46601.0,30.6135,30.6345,30.6065,30.6275,46601.0
2015-06-03 12:05:00,43.8,43.8,43.75,43.77,37193.0,30.6275,30.6275,30.5925,30.6065,37193.0
2015-06-03 12:10:00,43.77,43.77,43.75,43.76,32336.0,30.6065,30.6065,30.5925,30.5995,32336.0
2015-06-03 12:15:00,43.76,43.78,43.75,43.75,46345.0,30.5995,30.6135,30.5925,30.5925,46345.0
2015-06-03 12:20:00,43.76,43.76,43.75,43.76,62622.0,30.5995,30.5995,30.5925,30.5995,62622.0
2015-06-03 12:25:00,43.75,43.76,43.72,43.75,66102.0,30.5925,30.5995,30.5716,30.5925,66102.0
2015-06-03 12:30:00,43.74,43.75,43.7,43.7,54310.0,30.5855,30.5925,30.5576,30.5576,54310.0
2015-06-03 12:35:00,43.71,43.77,43.7,43.76,57900.0,30.5646,30.6065,30.5576,30.5995,57900.0
2015-06-03 12:40:00,43.77,43.78,43.75,43.77,43070.0,30.6065,30.6135,30.5925,30.6065,43070.0
2015-06-03 12:45:00,43.77,43.78,43.74,43.77,37047.0,30.6065,30.6135,30.5855,30.6065,37047.0
2015-06-03 12:50:00,43.78,43.79,43.74,43.78,34984.0,30.6135,30.6205,30.5855,30.6135,34984.0
2015-06-03 12:55:00,43.78,43.82,43.77,43.82,28398.0,30.6135,30.6415,30.6065,30.6415,28398.0
2015-06-03 13:00:00,43.81,43.84,43.81,43.83,32672.0,30.6345,30.6555,30.6345,30.6485,32672.0
2015-06-03 13:05:00,43.84,43.87,43.83,43.87,41229.0,30.6555,30.6764,30.6485,30.6764,41229.0
2015-06-03 13:10:00,43.86,43.91,43.86,43.91,35844.0,30.6695,30.7044,30.6695,30.7044,35844.0
2015-06-03 13:15:00,43.91,43.91,43.88,43.9,37870.0,30.7044,30.7044,30.6834,30.6974,37870.0
2015-06-03 13:20:00,43.9,43.91,43.87,43.88,64481.0,30.6974,30.7044,30.6764,30.6834,64481.0
2015-06-03 13:25:00,43.88,43.9,43.87,43.9,37630.0,30.6834,30.6974,30.6764,30.6974,37630.0
2015-06-03 13:30:00,43.89,43.9,43.84,43.86,48447.0,30.6904,30.6974,30.6555,30.6695,48447.0
2015-06-03 13:35:00,43.85,43.87,43.82,43.82,27684.0,30.6625,30.6764,30.6415,30.6415,27684.0
2015-06-03 13:40:00,43.83,43.9,43.82,43.89,110691.0,30.6485,30.6974,30.6415,30.6904,110691.0
2015-06-03 13:45:00,43.9,43.91,43.88,43.9,89288.0,30.6974,30.7044,30.6834,30.6974,89288.0
2015-06-03 13:50:00,43.9,43.92,43.9,43.92,32125.0,30.6974,30.7114,30.6974,30.7114,32125.0
2015-06-03 13:55:00,43.92,43.92,43.87,43.87,77492.0,30.7114,30.7114,30.6764,30.6764,77492.0
2015-06-03 14:00:00,43.88,43.92,43.87,43.91,114759.0,30.6834,30.7114,30.6764,30.7044,114759.0
2015-06-03 14:05:00,43.91,43.92,43.89,43.91,135984.0,30.7044,30.7114,30.6904,30.7044,135984.0
2015-06-03 14:10:00,43.91,43.98,43.91,43.97,100996.0,30.7044,30.7534,30.7044,30.7464,100996.0
2015-06-03 14:15:00,43.97,43.98,43.96,43.98,29396.0,30.7464,30.7534,30.7394,30.7534,29396.0
2015-06-03 14:20:00,43.98,44.0,43.97,43.99,26553.0,30.7534,30.7673,30.7464,30.7604,26553.0
2015-06-03 14:25:00,44.0,44.02,43.99,44.01,86808.0,30.7673,30.7813,30.7604,30.7743,86808.0
2015-06-03 14:30:00,44.02,44.02,43.99,44.0,95429.0,30.7813,30.7813,30.7604,30.7673,95429.0
2015-06-03 14:35:00,43.99,44.0,43.94,43.94,35597.0,30.7604,30.7673,30.7254,30.7254,35597.0
2015-06-03 14:40:00,43.94,43.99,43.94,43.99,90520.0,30.7254,30.7604,30.7254,30.7604,90520.0
2015-06-03 14:45:00,43.98,44.02,43.98,44.0,92893.0,30.7534,30.7813,30.7534,30.7673,92893.0
2015-06-03 14:50:00,44.0,44.02,43.99,44.0,112767.0,30.7673,30.7813,30.7604,30.7673,112767.0
2015-06-03 14:55:00,44.0,44.01,43.98,44.01,112127.0,30.7673,30.7743,30.7534,30.7743,112127.0
2015-06-03 15:00:00,44.01,44.04,43.99,44.0,92023.0,30.7743,30.7953,30.7604,30.7673,92023.0
2015-06-03 15:05:00,44.0,44.01,43.99,44.0,55085.0,30.7673,30.7743,30.7604,30.7673,55085.0
2015-06-03 15:10:00,44.0,44.03,43.99,44.02,71674.0,30.7673,30.7883,30.7604,30.7813,71674.0
2015-06-03 15:15:00,44.02,44.03,43.94,43.96,91405.0,30.7813,30.7883,30.7254,30.7394,91405.0
2015-06-03 15:20:00,43.97,43.97,43.94,43.95,53021.0,30.7464,30.7464,30.7254,30.7324,53021.0
2015-06-03 15:25:00,43.95,43.98,43.94,43.97,117607.0,30.7324,30.7534,30.7254,30.7464,117607.0
2015-06-03 15:30:00,43.96,43.97,43.92,43.94,169652.0,30.7394,30.7464,30.7114,30.7254,169652.0
2015-06-03 15:35:00,43.94,43.98,43.93,43.97,93858.0,30.7254,30.7534,30.7184,30.7464,93858.0
2015-06-03 15:40:00,43.98,44.0,43.95,43.98,160360.0,30.7534,30.7673,30.7324,30.7534,160360.0
2015-06-03 15:45:00,43.97,44.01,43.97,43.99,260855.0,30.7464,30.7743,30.7464,30.7604,260855.0
2015-06-03 15:50:00,43.99,44.0,43.97,43.99,313311.0,30.7604,30.7673,30.7464,30.7604,313311.0
2015-06-03 15:55:00,43.98,43.99,43.95,43.98,446292.0,30.7534,30.7604,30.7324,30.7534,446292.0
2015-06-04 09:30:00,43.76,43.84,43.64,43.67,263532.0,30.5995,30.6555,30.5156,30.5366,263532.0
2015-06-04 09:35:00,43.67,43.82,43.64,43.82,122390.0,30.5366,30.6415,30.5156,30.6415,122390.0
2015-06-04 09:40:00,43.81,43.91,43.8,43.88,99719.0,30.6345,30.7044,30.6275,30.6834,99719.0
2015-06-04 09:45:00,43.87,43.87,43.76,43.79,137095.0,30.6764,30.6764,30.5995,30.6205,137095.0
2015-06-04 09:50:00,43.79,43.86,43.79,43.86,220698.0,30.6205,30.6695,30.6205,30.6695,220698.0
2015-06-04 09:55:00,43.86,43.87,43.84,43.86,73183.0,30.6695,30.6764,30.6555,30.6695,73183.0
2015-06-04 10:00:00,43.86,43.91,43.85,43.89,161219.0,30.6695,30.7044,30.6625,30.6904,161219.0
2015-06-04 10:05:00,43.89,43.93,43.88,43.9,60999.0,30.6904,30.7184,30.6834,30.6974,60999.0
2015-06-04 10:10:00,43.9,43.91,43.82,43.83,75858.0,30.6974,30.7044,30.6415,30.6485,75858.0
2015-06-04 10:15:00,43.83,43.84,43.78,43.82,72261.0,30.6485,30.6555,30.6135,30.6415,72261.0
2015-06-04 10:20:00,43.82,43.84,43.73,43.74,113750.0,30.6415,30.6555,30.5785,30.5855,113750.0
2015-06-04 10:25:00,43.73,43.74,43.68,43.71,69422.0,30.5785,30.5855,30.5436,30.5646,69422.0
2015-06-04 10:30:00,43.72,43.72,43.67,43.69,180520.0,30.5716,30.5716,30.5366,30.5506,180520.0
2015-06-04 10:35:00,43.69,43.7,43.66,43.69,134520.0,30.5506,30.5576,30.5296,30.5506,134520.0
2015-06-04 10:40:00,43.7,43.74,43.69,43.73,84107.0,30.5576,30.5855,30.5506,30.5785,84107.0
2015-06-04 10:45:00,43.73,43.74,43.7,43.73,115354.0,30.5785,30.5855,30.5576,30.5785,115354.0
2015-06-04 10:50:00,43.73,43.77,43.72,43.75,99556.0,30.5785,30.6065,30.5716,30.5925,99556.0
2015-06-04 10:55:00,43.74,43.77,43.71,43.71,83222.0,30.5855,30.6065,30.5646,30.5646,83222.0
2015-06-04 11:00:00,43.72,43.72,43.67,43.69,95744.0,30.5716,30.5716,30.5366,30.5506,95744.0
2015-06-04 11:05:00,43.7,43.7,43.63,43.66,110450.0,30.5576,30.5576,30.5086,30.5296,110450.0
2015-06-04 11:10:00,43.66,43.75,43.66,43.74,47155.0,30.5296,30.5925,30.5296,30.5855,47155.0
2015-06-04 11:15:00,43.73,43.73,43.69,43.71,35684.0,30.5785,30.5785,30.5506,30.5646,35684.0
2015-06-04 11:20:00,43.71,43.75,43.69,43.74,36206.0,30.5646,30.5925,30.5506,30.5855,36206.0
2015-06-04 11:25:00,43.74,43.76,43.71,43.71,56004.0,30.5855,30.5995,30.5646,30.5646,56004.0
2015-06-04 11:30:00,43.72,43.72,43.66,43.67,116765.0,30.5716,30.5716,30.5296,30.5366,116765.0
2015-06-04 11:35:00,43.66,43.67,43.63,43.66,235745.0,30.5296,30.5366,30.5086,30.5296,235745.0
2015-06-04 11:40:00,43.66,43.7,43.63,43.63,68144.0,30.5296,30.5576,30.5086,30.5086,68144.0
2015-06-04 11:45:00,43.63,43.64,43.61,43.64,138243.0,30.5086,30.5156,30.4946,30.5156,138243.0
2015-06-04 11:50:00,43.64,43.69,43.63,43.67,51164.0,30.5156,30.5506,30.5086,30.5366,51164.0
2015-06-04 11:55:00,43.68,43.7,43.63,43.67,79767.0,30.5436,30.5576,30.5086,30.5366,79767.0
2015-06-04 12:00:00,43.67,43.69,43.65,43.67,54902.0,30.5366,30.5506,30.5226,30.5366,54902.0
2015-06-04 12:05:00,43.67,43.74,43.66,43.74,28480.0,30.5366,30.5855,30.5296,30.5855,28480.0
2015-06-04 12:10:00,43.74,43.76,43.7,43.74,39658.0,30.5855,30.5995,30.5576,30.5855,39658.0
2015-06-04 12:15:00,43.74,43.76,43.72,43.72,39261.0,30.5855,30.5995,30.5716,30.5716,39261.0
2015-06-04 12:20:00,43.71,43.72,43.7,43.71,15937.0,30.5646,30.5716,30.5576,30.5646,15937.0
2015-06-04 12:25:00,43.71,43.74,43.7,43.72,54269.0,30.5646,30.5855,30.5576,30.5716,54269.0
2015-06-04 12:30:00,43.71,43.77,43.69,43.77,63123.0,30.5646,30.6065,30.5506,30.6065,63123.0
2015-06-04 12:35:00,43.77,43.78,43.73,43.75,52086.0,30.6065,30.6135,30.5785,30.5925,52086.0
2015-06-04 12:40:00,43.74,43.75,43.7,43.72,36797.0,30.5855,30.5925,30.5576,30.5716,36797.0
2015-06-04 12:45:00,43.71,43.75,43.71,43.72,23969.0,30.5646,30.5925,30.5646,30.5716,23969.0
2015-06-04 12:50:00,43.73,43.73,43.69,43.7,25765.0,30.5785,30.5785,30.5506,30.5576,25765.0
2015-06-04 12:55:00,43.71,43.72,43.65,43.67,57102.0,30.5646,30.5716,30.5226,30.5366,57102.0
2015-06-04 13:00:00,43.67,43.68,43.6,43.61,77362.0,30.5366,30.5436,30.4876,30.4946,77362.0
2015-06-04 13:05:00,43.62,43.63,43.56,43.59,80365.0,30.5016,30.5086,30.4597,30.4807,80365.0
2015-06-04 13:10:00,43.58,43.64,43.58,43.62,58875.0,30.4737,30.5156,30.4737,30.5016,58875.0
2015-06-04 13:15:00,43.62,43.62,43.51,43.52,113643.0,30.5016,30.5016,30.4247,30.4317,113643.0
2015-06-04 13:20:00,43.53,43.54,43.48,43.54,47959.0,30.4387,30.4457,30.4037,30.4457,47959.0
2015-06-04 13:25:00,43.54,43.54,43.51,43.52,54621.0,30.4457,30.4457,30.4247,30.4317,54621.0
2015-06-04 13:30:00,43.51,43.52,43.47,43.49,56618.0,30.4247,30.4317,30.3967,30.4107,56618.0
2015-06-04 13:35:00,43.5,43.54,43.5,43.52,55413.0,30.4177,30.4457,30.4177,30.4317,55413.0
2015-06-04 13:40:00,43.53,43.54,43.51,43.52,23643.0,30.4387,30.4457,30.4247,30.4317,23643.0
2015-06-04 13:45:00,43.54,43.54,43.48,43.48,60862.0,30.4457,30.4457,30.4037,30.4037,60862.0
2015-06-04 13:50:00,43.49,43.54,43.47,43.51,30003.0,30.4107,30.4457,30.3967,30.4247,30003.0
2015-06-04 13:55:00,43.52,43.55,43.5,43.52,21980.0,30.4317,30.4527,30.4177,30.4317,21980.0
2015-06-04 14:00:00,43.51,43.55,43.49,43.54,43516.0,30.4247,30.4527,30.4107,30.4457,43516.0
2015-06-04 14:05:00,43.55,43.56,43.5,43.52,56605.0,30.4527,30.4597,30.4177,30.4317,56605.0
2015-06-04 14:10:00,43.52,43.6,43.5,43.58,39546.0,30.4317,30.4876,30.4177,30.4737,39546.0
2015-06-04 14:15:00,43.58,43.59,43.54,43.55,18653.0,30.4737,30.4807,30.4457,30.4527,18653.0
2015-06-04 14:20:00,43.55,43.61,43.54,43.59,22857.0,30.4527,30.4946,30.4457,30.4807,22857.0
2015-06-04 14:25:00,43.59,43.6,43.54,43.55,41664.0,30.4807,30.4876,30.4457,30.4527,41664.0
2015-06-04 14:30:00,43.54,43.56,43.52,43.52,38536.0,30.4457,30.4597,30.4317,30.4317,38536.0
2015-06-04 14:35:00,43.52,43.53,43.5,43.51,39081.0,30.4317,30.4387,30.4177,30.4247,39081.0
2015-06-04 14:40:00,43.52,43.56,43.51,43.55,28740.0,30.4317,30.4597,30.4247,30.4527,28740.0
2015-06-04 14:45:00,43.55,43.57,43.51,43.53,42954.0,30.4527,30.4667,30.4247,30.4387,42954.0
2015-06-04 14:50:00,43.53,43.57,43.52,43.53,54310.0,30.4387,30.4667,30.4317,30.4387,54310.0
2015-06-04 14:55:00,43.53,43.59,43.52,43.56,25776.0,30.4387,30.4807,30.4317,30.4597,25776.0
2015-06-04 15:00:00,43.57,43.6,43.56,43.59,36295.0,30.4667,30.4876,30.4597,30.4807,36295.0
2015-06-04 15:05:00,43.6,43.6,43.58,43.59,76108.0,30.4876,30.4876,30.4737,30.4807,76108.0
2015-06-04 15:10:00,43.6,43.6,43.56,43.59,38987.0,30.4876,30.4876,30.4597,30.4807,38987.0
2015-06-04 15:15:00,43.59,43.59,43.51,43.52,108880.0,30.4807,30.4807,30.4247,30.4317,108880.0
2015-06-04 15:20:00,43.54,43.54,43.5,43.51,71852.0,30.4457,30.4457,30.4177,30.4247,71852.0
2015-06-04 15:25:00,43.51,43.55,43.5,43.51,56552.0,30.4247,30.4527,30.4177,30.4247,56552.0
2015-06-04 15:30:00,43.52,43.52,43.47,43.49,97032.0,30.4317,30.4317,30.3967,30.4107,97032.0
2015-06-04 15:35:00,43.49,43.5,43.46,43.47,115511.0,30.4107,30.4177,30.3897,30.3967,115511.0
2015-06-04 15:40:00,43.47,43.51,43.46,43.48,129504.0,30.3967,30.4247,30.3897,30.4037,129504.0
2015-06-04 15:45:00,43.48,43.49,43.47,43.47,142762.0,30.4037,30.4107,30.3967,30.3967,142762.0
2015-06-04 15:50:00,43.48,43.48,43.42,43.43,226241.0,30.4037,30.4037,30.3618,30.3688,226241.0
2015-06-04 15:55:00,43.43,43.5,43.41,43.5,317006.0,30.3688,30.4177,30.3548,30.4177,317006.0
2015-06-05 09:30:00,43.87,44.08,43.84,44.01,377452.0,30.6764,30.8233,30.6555,30.7743,377452.0
2015-06-05 09:35:00,44.01,44.07,43.94,44.01,220699.0,30.7743,30.8163,30.7254,30.7743,220699.0
2015-06-05 09:40:00,44.01,44.02,43.95,43.96,214785.0,30.7743,30.7813,30.7324,30.7394,214785.0
2015-06-05 09:45:00,43.97,44.01,43.93,43.96,141339.0,30.7464,30.7743,30.7184,30.7394,141339.0
2015-06-05 09:50:00,43.95,44.07,43.95,44.03,80580.0,30.7324,30.8163,30.7324,30.7883,80580.0
2015-06-05 09:55:00,44.03,44.13,44.02,44.13,153663.0,30.7883,30.8583,30.7813,30.8583,153663.0
2015-06-05 10:00:00,44.12,44.27,44.11,44.26,334264.0,30.8513,30.9561,30.8443,30.9492,334264.0
2015-06-05 10:05:00,44.26,44.37,44.25,44.32,227517.0,30.9492,31.0261,30.9422,30.9911,227517.0
2015-06-05 10:10:00,44.33,44.33,44.22,44.23,98132.0,30.9981,30.9981,30.9212,30.9282,98132.0
2015-06-05 10:15:00,44.23,44.27,44.22,44.27,103955.0,30.9282,30.9561,30.9212,30.9561,103955.0
2015-06-05 10:20:00,44.27,44.39,44.27,44.39,134177.0,30.9561,31.0401,30.9561,31.0401,134177.0
2015-06-05 10:25:00,44.39,44.44,44.36,44.38,100748.0,31.0401,31.075,31.0191,31.0331,100748.0
2015-06-05 10:30:00,44.39,44.42,44.37,44.42,64012.0,31.0401,31.061,31.0261,31.061,64012.0
2015-06-05 10:35:00,44.42,44.46,44.41,44.45,134636.0,31.061,31.089,31.054,31.082,134636.0
2015-06-05 10:40:00,44.46,44.49,44.38,44.39,158488.0,31.089,31.11,31.0331,31.0401,158488.0
2015-06-05 10:45:00,44.39,44.42,44.3,44.32,93775.0,31.0401,31.061,30.9771,30.9911,93775.0
2015-06-05 10:50:00,44.32,44.32,44.24,44.27,62231.0,30.9911,30.9911,30.9352,30.9561,62231.0
2015-06-05 10:55:00,44.28,44.28,44.23,44.25,73684.0,30.9631,30.9631,30.9282,30.9422,73684.0
2015-06-05 11:00:00,44.25,44.31,44.23,44.31,44860.0,30.9422,30.9841,30.9282,30.9841,44860.0
2015-06-05 11:05:00,44.3,44.3,44.23,44.23,64681.0,30.9771,30.9771,30.9282,30.9282,64681.0
2015-06-05 11:10:00,44.24,44.26,44.2,44.2,46447.0,30.9352,30.9492,30.9072,30.9072,46447.0
2015-06-05 11:15:00,44.2,44.22,44.16,44.16,35444.0,30.9072,30.9212,30.8792,30.8792,35444.0
2015-06-05 11:20:00,44.16,44.24,44.16,44.21,73876.0,30.8792,30.9352,30.8792,30.9142,73876.0
2015-06-05 11:25:00,44.21,44.24,44.15,44.23,76755.0,30.9142,30.9352,30.8722,30.9282,76755.0
2015-06-05 11:30:00,44.23,44.24,44.1,44.12,57860.0,30.9282,30.9352,30.8373,30.8513,57860.0
2015-06-05 11:35:00,44.12,44.17,44.11,44.15,82013.0,30.8513,30.8862,30.8443,30.8722,82013.0
2015-06-05 11:40:00,44.15,44.15,44.1,44.11,41271.0,30.8722,30.8722,30.8373,30.8443,41271.0
2015-06-05 11:45:00,44.1,44.11,44.08,44.1,71585.0,30.8373,30.8443,30.8233,30.8373,71585.0
2015-06-05 11:50:00,44.09,44.1,44.07,44.08,67973.0,30.8303,30.8373,30.8163,30.8233,67973.0
2015-06-05 11:55:00,44.08,44.08,44.03,44.03,89472.0,30.8233,30.8233,30.7883,30.7883,89472.0
2015-06-05 12:00:00,44.03,44.03,43.98,43.99,66899.0,30.7883,30.7883,30.7534,30.7604,66899.0
2015-06-05 12:05:00,43.99,44.0,43.93,43.97,56383.0,30.7604,30.7673,30.7184,30.7464,56383.0
2015-06-05 12:10:00,43.97,44.0,43.94,43.96,50779.0,30.7464,30.7673,30.7254,30.7394,50779.0
2015-06-05 12:15:00,43.96,43.97,43.93,43.95,44394.0,30.7394,30.7464,30.7184,30.7324,44394.0
2015-06-05 12:20:00,43.95,43.96,43.89,43.91,92119.0,30.7324,30.7394,30.6904,30.7044,92119.0
2015-06-05 12:25:00,43.91,43.93,43.86,43.88,59174.0,30.7044,30.7184,30.6695,30.6834,59174.0
2015-06-05 12:30:00,43.88,43.92,43.83,43.92,61279.0,30.6834,30.7114,30.6485,30.7114,61279.0
2015-06-05 12:35:00,43.91,43.92,43.87,43.89,44152.0,30.7044,30.7114,30.6764,30.6904,44152.0
2015-06-05 12:40:00,43.89,43.99,43.87,43.95,78955.0,30.6904,30.7604,30.6764,30.7324,78955.0
2015-06-05 12:45:00,43.96,43.96,43.94,43.96,48875.0,30.7394,30.7394,30.7254,30.7394,48875.0
2015-06-05 12:50:00,43.97,44.02,43.97,44.01,42891.0,30.7464,30.7813,30.7464,30.7743,42891.0
2015-06-05 12:55:00,44.02,44.05,44.01,44.02,20942.0,30.7813,30.8023,30.7743,30.7813,20942.0
2015-06-05 13:00:00,44.02,44.06,44.02,44.06,29520.0,30.7813,30.8093,30.7813,30.8093,29520.0
2015-06-05 13:05:00,44.06,44.08,44.05,44.06,16122.0,30.8093,30.8233,30.8023,30.8093,16122.0
2015-06-05 13:10:00,44.07,44.08,44.03,44.04,27210.0,30.8163,30.8233,30.7883,30.7953,27210.0
2015-06-05 13:15:00,44.04,44.04,44.02,44.03,11916.0,30.7953,30.7953,30.7813,30.7883,11916.0
2015-06-05 13:20:00,44.04,44.04,44.02,44.04,11379.0,30.7953,30.7953,30.7813,30.7953,11379.0
2015-06-05 13:25:00,44.04,44.05,44.0,44.03,66148.0,30.7953,30.8023,30.7673,30.7883,66148.0
2015-06-05 13:30:00,44.04,44.07,44.03,44.06,39956.0,30.7953,30.8163,30.7883,30.8093,39956.0
2015-06-05 13:35:00,44.05,44.07,44.0,44.04,40848.0,30.8023,30.8163,30.7673,30.7953,40848.0
2015-06-05 13:40:00,44.04,44.05,43.98,43.98,25925.0,30.7953,30.8023,30.7534,30.7534,25925.0
2015-06-05 13:45:00,43.98,44.0,43.96,43.96,34806.0,30.7534,30.7673,30.7394,30.7394,34806.0
2015-06-05 13:50:00,43.97,44.0,43.97,43.98,24800.0,30.7464,30.7673,30.7464,30.7534,24800.0
2015-06-05 13:55:00,43.98,43.99,43.96,43.96,46269.0,30.7534,30.7604,30.7394,30.7394,46269.0
2015-06-05 14:00:00,43.97,43.99,43.95,43.98,52349.0,30.7464,30.7604,30.7324,30.7534,52349.0
2015-06-05 14:05:00,43.98,44.0,43.97,43.98,32787.0,30.7534,30.7673,30.7464,30.7534,32787.0
2015-06-05 14:10:00,43.98,43.99,43.97,43.98,31344.0,30.7534,30.7604,30.7464,30.7534,31344.0
2015-06-05 14:15:00,43.99,44.02,43.98,44.0,40743.0,30.7604,30.7813,30.7534,30.7673,40743.0
2015-06-05 14:20:00,44.0,44.01,43.98,43.98,35266.0,30.7673,30.7743,30.7534,30.7534,35266.0
2015-06-05 14:25:00,43.98,43.98,43.95,43.97,24175.0,30.7534,30.7534,30.7324,30.7464,24175.0
2015-06-05 14:30:00,43.98,43.98,43.96,43.98,17590.0,30.7534,30.7534,30.7394,30.7534,17590.0
2015-06-05 14:35:00,43.97,43.99,43.96,43.97,24134.0,30.7464,30.7604,30.7394,30.7464,24134.0
2015-06-05 14:40:00,43.98,44.01,43.97,43.98,39232.0,30.7534,30.7743,30.7464,30.7534,39232.0
2015-06-05 14:45:00,43.99,44.0,43.93,43.94,92480.0,30.7604,30.7673,30.7184,30.7254,92480.0
2015-06-05 14:50:00,43.94,44.01,43.94,44.01,80628.0,30.7254,30.7743,30.7254,30.7743,80628.0
2015-06-05 14:55:00,44.0,44.02,43.97,44.0,117051.0,30.7673,30.7813,30.7464,30.7673,117051.0
2015-06-05 15:00:00,44.0,44.02,43.97,43.97,53995.0,30.7673,30.7813,30.7464,30.7464,53995.0
2015-06-05 15:05:00,43.98,44.02,43.96,43.99,77323.0,30.7534,30.7813,30.7394,30.7604,77323.0
2015-06-05 15:10:00,43.99,44.0,43.98,43.99,28362.0,30.7604,30.7673,30.7534,30.7604,28362.0
2015-06-05 15:15:00,43.99,43.99,43.96,43.97,66767.0,30.7604,30.7604,30.7394,30.7464,66767.0
2015-06-05 15:20:00,43.96,43.97,43.92,43.95,50608.0,30.7394,30.7464,30.7114,30.7324,50608.0
2015-06-05 15:25:00,43.94,43.96,43.94,43.95,81532.0,30.7254,30.7394,30.7254,30.7324,81532.0
2015-06-05 15:30:00,43.95,44.01,43.95,44.01,137819.0,30.7324,30.7743,30.7324,30.7743,137819.0
2015-06-05 15:35:00,44.0,44.01,43.92,43.95,132563.0,30.7673,30.7743,30.7114,30.7324,132563.0
2015-06-05 15:40:00,43.94,43.98,43.93,43.97,145552.0,30.7254,30.7534,30.7184,30.7464,145552.0
2015-06-05 15:45:00,43.96,44.0,43.95,44.0,148308.0,30.7394,30.7673,30.7324,30.7673,148308.0
2015-06-05 15:50:00,44.0,44.02,43.99,44.0,194503.0,30.7673,30.7813,30.7604,30.7673,194503.0
2015-06-05 15:55:00,44.0,44.03,43.97,43.98,347879.0,30.7673,30.7883,30.7464,30.7534,347879.0
2015-06-08 09:30:00,43.88,43.94,43.77,43.91,110971.0,30.6834,30.7254,30.6065,30.7044,110971.0
2015-06-08 09:35:00,43.9,44.09,43.88,44.04,71761.0,30.6974,30.8303,30.6834,30.7953,71761.0
2015-06-08 09:40:00,44.05,44.08,43.98,44.07,317786.0,30.8023,30.8233,30.7534,30.8163,317786.0
2015-06-08 09:45:00,44.06,44.16,44.06,44.16,126549.0,30.8093,30.8792,30.8093,30.8792,126549.0
2015-06-08 09:50:00,44.14,44.14,44.03,44.05,94060.0,30.8652,30.8652,30.7883,30.8023,94060.0
2015-06-08 09:55:00,44.04,44.05,43.99,43.99,127322.0,30.7953,30.8023,30.7604,30.7604,127322.0
2015-06-08 10:00:00,43.98,43.98,43.91,43.92,107955.0,30.7534,30.7534,30.7044,30.7114,107955.0
2015-06-08 10:05:00,43.92,43.93,43.84,43.84,90515.0,30.7114,30.7184,30.6555,30.6555,90515.0
2015-06-08 10:10:00,43.84,43.85,43.79,43.8,167836.0,30.6555,30.6625,30.6205,30.6275,167836.0
2015-06-08 10:15:00,43.8,43.81,43.78,43.78,57643.0,30.6275,30.6345,30.6135,30.6135,57643.0
2015-06-08 10:20:00,43.79,43.86,43.78,43.86,80315.0,30.6205,30.6695,30.6135,30.6695,80315.0
2015-06-08 10:25:00,43.85,43.86,43.82,43.83,56684.0,30.6625,30.6695,30.6415,30.6485,56684.0
2015-06-08 10:30:00,43.83,43.89,43.81,43.87,50094.0,30.6485,30.6904,30.6345,30.6764,50094.0
2015-06-08 10:35:00,43.87,43.9,43.86,43.87,25948.0,30.6764,30.6974,30.6695,30.6764,25948.0
2015-06-08 10:40:00,43.88,43.89,43.84,43.84,35389.0,30.6834,30.6904,30.6555,30.6555,35389.0
2015-06-08 10:45:00,43.84,43.85,43.82,43.84,101248.0,30.6555,30.6625,30.6415,30.6555,101248.0
2015-06-08 10:50:00,43.84,43.85,43.82,43.82,49629.0,30.6555,30.6625,30.6415,30.6415,49629.0
2015-06-08 10:55:00,43.82,43.85,43.81,43.83,28801.0,30.6415,30.6625,30.6345,30.6485,28801.0
2015-06-08 11:00:00,43.83,43.85,43.81,43.83,19141.0,30.6485,30.6625,30.6345,30.6485,19141.0
2015-06-08 11:05:00,43.82,43.83,43.79,43.8,46221.0,30.6415,30.6485,30.6205,30.6275,46221.0
2015-06-08 11:10:00,43.8,43.81,43.77,43.8,68872.0,30.6275,30.6345,30.6065,30.6275,68872.0
2015-06-08 11:15:00,43.8,43.83,43.8,43.82,18541.0,30.6275,30.6485,30.6275,30.6415,18541.0
2015-06-08 11:20:00,43.83,43.86,43.83,43.85,21479.0,30.6485,30.6695,30.6485,30.6625,21479.0
2015-06-08 11:25:00,43.85,43.86,43.79,43.79,33489.0,30.6625,30.6695,30.6205,30.6205,33489.0
2015-06-08 11:30:00,43.79,43.79,43.76,43.78,33454.0,30.6205,30.6205,30.5995,30.6135,33454.0
2015-06-08 11:35:00,43.78,43.79,43.75,43.77,27068.0,30.6135,30.6205,30.5925,30.6065,27068.0
2015-06-08 11:40:00,43.76,43.8,43.73,43.8,38462.0,30.5995,30.6275,30.5785,30.6275,38462.0
2015-06-08 11:45:00,43.8,43.83,43.79,43.82,20488.0,30.6275,30.6485,30.6205,30.6415,20488.0
2015-06-08 11:50:00,43.82,43.83,43.77,43.79,32836.0,30.6415,30.6485,30.6065,30.6205,32836.0
2015-06-08 11:55:00,43.79,43.8,43.77,43.78,14817.0,30.6205,30.6275,30.6065,30.6135,14817.0
2015-06-08 12:00:00,43.77,43.81,43.77,43.8,45511.0,30.6065,30.6345,30.6065,30.6275,45511.0
2015-06-08 12:05:00,43.81,43.84,43.8,43.83,24273.0,30.6345,30.6555,30.6275,30.6485,24273.0
2015-06-08 12:10:00,43.83,43.83,43.82,43.83,12287.0,30.6485,30.6485,30.6415,30.6485,12287.0
2015-06-08 12:15:00,43.82,43.84,43.81,43.82,28609.0,30.6415,30.6555,30.6345,30.6415,28609.0
2015-06-08 12:20:00,43.82,43.85,43.82,43.85,24953.0,30.6415,30.6625,30.6415,30.6625,24953.0
2015-06-08 12:25:00,43.85,43.86,43.84,43.85,22394.0,30.6625,30.6695,30.6555,30.6625,22394.0
2015-06-08 12:30:00,43.85,43.86,43.84,43.85,17869.0,30.6625,30.6695,30.6555,30.6625,17869.0
2015-06-08 12:35:00,43.86,43.87,43.83,43.83,36869.0,30.6695,30.6764,30.6485,30.6485,36869.0
2015-06-08 12:40:00,43.84,43.85,43.82,43.82,20571.0,30.6555,30.6625,30.6415,30.6415,20571.0
2015-06-08 12:45:00,43.82,43.83,43.77,43.78,23370.0,30.6415,30.6485,30.6065,30.6135,23370.0
2015-06-08 12:50:00,43.78,43.79,43.76,43.76,20549.0,30.6135,30.6205,30.5995,30.5995,20549.0
2015-06-08 12:55:00,43.77,43.78,43.76,43.76,38240.0,30.6065,30.6135,30.5995,30.5995,38240.0
2015-06-08 13:00:00,43.77,43.8,43.76,43.8,29962.0,30.6065,30.6275,30.5995,30.6275,29962.0
2015-06-08 13:05:00,43.8,43.8,43.75,43.76,46654.0,30.6275,30.6275,30.5925,30.5995,46654.0
2015-06-08 13:10:00,43.76,43.78,43.76,43.78,25292.0,30.5995,30.6135,30.5995,30.6135,25292.0
2015-06-08 13:15:00,43.78,43.8,43.77,43.79,21788.0,30.6135,30.6275,30.6065,30.6205,21788.0
2015-06-08 13:20:00,43.8,43.83,43.79,43.8,26798.0,30.6275,30.6485,30.6205,30.6275,26798.0
2015-06-08 13:25:00,43.8,43.81,43.79,43.8,32098.0,30.6275,30.6345,30.6205,30.6275,32098.0
2015-06-08 13:30:00,43.8,43.8,43.74,43.74,37581.0,30.6275,30.6275,30.5855,30.5855,37581.0
2015-06-08 13:35:00,43.73,43.75,43.73,43.75,24628.0,30.5785,30.5925,30.5785,30.5925,24628.0
2015-06-08 13:40:00,43.75,43.79,43.75,43.78,21910.0,30.5925,30.6205,30.5925,30.6135,21910.0
2015-06-08 13:45:00,43.77,43.8,43.77,43.78,16419.0,30.6065,30.6275,30.6065,30.6135,16419.0
2015-06-08 13:50:00,43.78,43.81,43.77,43.81,31052.0,30.6135,30.6345,30.6065,30.6345,31052.0
2015-06-08 13:55:00,43.81,43.85,43.8,43.82,69102.0,30.6345,30.6625,30.6275,30.6415,69102.0
2015-06-08 14:00:00,43.82,43.83,43.78,43.83,52026.0,30.6415,30.6485,30.6135,30.6485,52026.0
2015-06-08 14:05:00,43.83,43.83,43.78,43.78,31728.0,30.6485,30.6485,30.6135,30.6135,31728.0
2015-06-08 14:10:00,43.78,43.8,43.76,43.79,42672.0,30.6135,30.6275,30.5995,30.6205,42672.0
2015-06-08 14:15:00,43.8,43.8,43.75,43.76,38070.0,30.6275,30.6275,30.5925,30.5995,38070.0
2015-06-08 14:20:00,43.77,43.79,43.75,43.76,40831.0,30.6065,30.6205,30.5925,30.5995,40831.0
2015-06-08 14:25:00,43.76,43.76,43.73,43.74,94755.0,30.5995,30.5995,30.5785,30.5855,94755.0
2015-06-08 14:30:00,43.75,43.8,43.74,43.78,120215.0,30.5925,30.6275,30.5855,30.6135,120215.0
2015-06-08 14:35:00,43.79,43.81,43.77,43.78,96315.0,30.6205,30.6345,30.6065,30.6135,96315.0
2015-06-08 14:40:00,43.77,43.82,43.76,43.8,71774.0,30.6065,30.6415,30.5995,30.6275,71774.0
2015-06-08 14:45:00,43.8,43.81,43.78,43.8,41323.0,30.6275,30.6345,30.6135,30.6275,41323.0
2015-06-08 14:50:00,43.8,43.85,43.79,43.82,78014.0,30.6275,30.6625,30.6205,30.6415,78014.0
2015-06-08 14:55:00,43.82,43.84,43.8,43.84,35041.0,30.6415,30.6555,30.6275,30.6555,35041.0
2015-06-08 15:00:00,43.84,43.85,43.8,43.81,43349.0,30.6555,30.6625,30.6275,30.6345,43349.0
2015-06-08 15:05:00,43.81,43.85,43.8,43.82,69180.0,30.6345,30.6625,30.6275,30.6415,69180.0
2015-06-08 15:10:00,43.83,43.83,43.79,43.81,106975.0,30.6485,30.6485,30.6205,30.6345,106975.0
2015-06-08 15:15:00,43.81,43.83,43.8,43.82,54124.0,30.6345,30.6485,30.6275,30.6415,54124.0
2015-06-08 15:20:00,43.82,43.83,43.76,43.77,78411.0,30.6415,30.6485,30.5995,30.6065,78411.0
2015-06-08 15:25:00,43.78,43.82,43.76,43.78,75769.0,30.6135,30.6415,30.5995,30.6135,75769.0
2015-06-08 15:30:00,43.78,43.81,43.77,43.77,83990.0,30.6135,30.6345,30.6065,30.6065,83990.0
2015-06-08 15:35:00,43.77,43.78,43.72,43.72,89106.0,30.6065,30.6135,30.5716,30.5716,89106.0
2015-06-08 15:40:00,43.72,43.74,43.71,43.72,91275.0,30.5716,30.5855,30.5646,30.5716,91275.0
2015-06-08 15:45:00,43.71,43.73,43.68,43.69,145092.0,30.5646,30.5785,30.5436,30.5506,145092.0
2015-06-08 15:50:00,43.69,43.72,43.67,43.67,216905.0,30.5506,30.5716,30.5366,30.5366,216905.0
2015-06-08 15:55:00,43.68,43.69,43.64,43.65,387459.0,30.5436,30.5506,30.5156,30.5226,387459.0
2015-06-09 09:30:00,43.77,43.84,43.69,43.75,135634.0,30.6065,30.6555,30.5506,30.5925,135634.0
2015-06-09 09:35:00,43.77,43.81,43.75,43.8,70948.0,30.6065,30.6345,30.5925,30.6275,70948.0
2015-06-09 09:40:00,43.79,43.84,43.59,43.65,149504.0,30.6205,30.6555,30.4807,30.5226,149504.0
2015-06-09 09:45:00,43.65,43.72,43.63,43.72,124225.0,30.5226,30.5716,30.5086,30.5716,124225.0
2015-06-09 09:50:00,43.72,43.75,43.71,43.74,54271.0,30.5716,30.5925,30.5646,30.5855,54271.0
2015-06-09 09:55:00,43.74,43.81,43.73,43.8,48898.0,30.5855,30.6345,30.5785,30.6275,48898.0
2015-06-09 10:00:00,43.8,43.84,43.75,43.81,182871.0,30.6275,30.6555,30.5925,30.6345,182871.0
2015-06-09 10:05:00,43.8,43.87,43.74,43.86,62908.0,30.6275,30.6764,30.5855,30.6695,62908.0
2015-06-09 10:10:00,43.86,43.92,43.86,43.91,78682.0,30.6695,30.7114,30.6695,30.7044,78682.0
2015-06-09 10:15:00,43.91,43.93,43.89,43.91,62165.0,30.7044,30.7184,30.6904,30.7044,62165.0
2015-06-09 10:20:00,43.91,43.94,43.89,43.9,57202.0,30.7044,30.7254,30.6904,30.6974,57202.0
2015-06-09 10:25:00,43.89,43.91,43.86,43.89,70391.0,30.6904,30.7044,30.6695,30.6904,70391.0
2015-06-09 10:30:00,43.88,43.93,43.85,43.93,76197.0,30.6834,30.7184,30.6625,30.7184,76197.0
2015-06-09 10:35:00,43.94,44.0,43.93,44.0,84670.0,30.7254,30.7673,30.7184,30.7673,84670.0
2015-06-09 10:40:00,44.0,44.06,43.98,44.06,92098.0,30.7673,30.8093,30.7534,30.8093,92098.0
2015-06-09 10:45:00,44.05,44.06,44.04,44.05,21160.0,30.8023,30.8093,30.7953,30.8023,21160.0
2015-06-09 10:50:00,44.05,44.09,44.03,44.09,46822.0,30.8023,30.8303,30.7883,30.8303,46822.0
2015-06-09 10:55:00,44.09,44.16,44.08,44.14,65197.0,30.8303,30.8792,30.8233,30.8652,65197.0
2015-06-09 11:00:00,44.14,44.15,44.1,44.11,55485.0,30.8652,30.8722,30.8373,30.8443,55485.0
2015-06-09 11:05:00,44.11,44.11,44.06,44.06,38988.0,30.8443,30.8443,30.8093,30.8093,38988.0
2015-06-09 11:10:00,44.07,44.11,44.07,44.07,30282.0,30.8163,30.8443,30.8163,30.8163,30282.0
2015-06-09 11:15:00,44.08,44.09,44.02,44.04,39155.0,30.8233,30.8303,30.7813,30.7953,39155.0
2015-06-09 11:20:00,44.05,44.05,44.02,44.03,51810.0,30.8023,30.8023,30.7813,30.7883,51810.0
2015-06-09 11:25:00,44.04,44.07,44.03,44.07,28517.0,30.7953,30.8163,30.7883,30.8163,28517.0
2015-06-09 11:30:00,44.08,44.15,44.07,44.14,109395.0,30.8233,30.8722,30.8163,30.8652,109395.0
2015-06-09 11:35:00,44.13,44.15,44.12,44.15,25786.0,30.8583,30.8722,30.8513,30.8722,25786.0
2015-06-09 11:40:00,44.15,44.16,44.13,44.16,41580.0,30.8722,30.8792,30.8583,30.8792,41580.0
2015-06-09 11:45:00,44.16,44.17,44.14,44.16,64099.0,30.8792,30.8862,30.8652,30.8792,64099.0
2015-06-09 11:50:00,44.16,44.19,44.15,44.17,78035.0,30.8792,30.9002,30.8722,30.8862,78035.0
2015-06-09 11:55:00,44.17,44.19,44.15,44.19,59105.0,30.8862,30.9002,30.8722,30.9002,59105.0
2015-06-09 12:00:00,44.19,44.2,44.16,44.16,23087.0,30.9002,30.9072,30.8792,30.8792,23087.0
2015-06-09 12:05:00,44.17,44.18,44.15,44.18,23840.0,30.8862,30.8932,30.8722,30.8932,23840.0
2015-06-09 12:10:00,44.18,44.19,44.17,44.19,29840.0,30.8932,30.9002,30.8862,30.9002,29840.0
2015-06-09 12:15:00,44.19,44.2,44.18,44.19,60887.0,30.9002,30.9072,30.8932,30.9002,60887.0
2015-06-09 12:20:00,44.19,44.2,44.18,44.2,21405.0,30.9002,30.9072,30.8932,30.9072,21405.0
2015-06-09 12:25:00,44.2,44.21,44.19,44.2,25129.0,30.9072,30.9142,30.9002,30.9072,25129.0
2015-06-09 12:30:00,44.2,44.21,44.19,44.21,17191.0,30.9072,30.9142,30.9002,30.9142,17191.0
2015-06-09 12:35:00,44.21,44.23,44.19,44.23,138307.0,30.9142,30.9282,30.9002,30.9282,138307.0
2015-06-09 12:40:00,44.23,44.29,44.23,44.27,70087.0,30.9282,30.9701,30.9282,30.9561,70087.0
2015-06-09 12:45:00,44.27,44.29,44.25,44.28,49202.0,30.9561,30.9701,30.9422,30.9631,49202.0
2015-06-09 12:50:00,44.29,44.29,44.27,44.29,31555.0,30.9701,30.9701,30.9561,30.9701,31555.0
2015-06-09 12:55:00,44.29,44.3,44.28,44.29,38543.0,30.9701,30.9771,30.9631,30.9701,38543.0
2015-06-09 13:00:00,44.29,44.34,44.29,44.32,53999.0,30.9701,31.0051,30.9701,30.9911,53999.0
2015-06-09 13:05:00,44.32,44.35,44.31,44.34,158417.0,30.9911,31.0121,30.9841,31.0051,158417.0
2015-06-09 13:10:00,44.34,44.37,44.34,44.35,68741.0,31.0051,31.0261,31.0051,31.0121,68741.0
2015-06-09 13:15:00,44.35,44.35,44.34,44.34,18754.0,31.0121,31.0121,31.0051,31.0051,18754.0
2015-06-09 13:20:00,44.35,44.35,44.33,44.34,36459.0,31.0121,31.0121,30.9981,31.0051,36459.0
2015-06-09 13:25:00,44.34,44.36,44.34,44.34,69345.0,31.0051,31.0191,31.0051,31.0051,69345.0
2015-06-09 13:30:00,44.35,44.35,44.32,44.32,33315.0,31.0121,31.0121,30.9911,30.9911,33315.0
2015-06-09 13:35:00,44.32,44.32,44.29,44.3,49775.0,30.9911,30.9911,30.9701,30.9771,49775.0
2015-06-09 13:40:00,44.3,44.3,44.27,44.28,30283.0,30.9771,30.9771,30.9561,30.9631,30283.0
2015-06-09 13:45:00,44.27,44.28,44.27,44.28,48118.0,30.9561,30.9631,30.9561,30.9631,48118.0
2015-06-09 13:50:00,44.27,44.28,44.25,44.26,53788.0,30.9561,30.9631,30.9422,30.9492,53788.0
2015-06-09 13:55:00,44.25,44.26,44.24,44.24,40857.0,30.9422,30.9492,30.9352,30.9352,40857.0
2015-06-09 14:00:00,44.24,44.26,44.23,44.26,62161.0,30.9352,30.9492,30.9282,30.9492,62161.0
2015-06-09 14:05:00,44.25,44.27,44.25,44.26,49258.0,30.9422,30.9561,30.9422,30.9492,49258.0
2015-06-09 14:10:00,44.25,44.27,44.24,44.24,49670.0,30.9422,30.9561,30.9352,30.9352,49670.0
2015-06-09 14:15:00,44.24,44.25,44.23,44.23,59970.0,30.9352,30.9422,30.9282,30.9282,59970.0
2015-06-09 14:20:00,44.23,44.25,44.23,44.24,48744.0,30.9282,30.9422,30.9282,30.9352,48744.0
2015-06-09 14:25:00,44.25,44.27,44.24,44.24,42461.0,30.9422,30.9561,30.9352,30.9352,42461.0
2015-06-09 14:30:00,44.25,44.27,44.24,44.25,38457.0,30.9422,30.9561,30.9352,30.9422,38457.0
2015-06-09 14:35:00,44.26,44.29,44.25,44.27,45902.0,30.9492,30.9701,30.9422,30.9561,45902.0
2015-06-09 14:40:00,44.27,44.27,44.24,44.24,68351.0,30.9561,30.9561,30.9352,30.9352,68351.0
2015-06-09 14:45:00,44.24,44.26,44.22,44.23,43808.0,30.9352,30.9492,30.9212,30.9282,43808.0
2015-06-09 14:50:00,44.23,44.23,44.18,44.18,48893.0,30.9282,30.9282,30.8932,30.8932,48893.0
2015-06-09 14:55:00,44.18,44.2,44.17,44.18,94395.0,30.8932,30.9072,30.8862,30.8932,94395.0
2015-06-09 15:00:00,44.17,44.19,44.14,44.17,107949.0,30.8862,30.9002,30.8652,30.8862,107949.0
2015-06-09 15:05:00,44.17,44.18,44.12,44.12,62152.0,30.8862,30.8932,30.8513,30.8513,62152.0
2015-06-09 15:10:00,44.13,44.14,44.1,44.12,66321.0,30.8583,30.8652,30.8373,30.8513,66321.0
2015-06-09 15:15:00,44.11,44.14,44.1,44.13,91429.0,30.8443,30.8652,30.8373,30.8583,91429.0
2015-06-09 15:20:00,44.12,44.12,44.07,44.09,72347.0,30.8513,30.8513,30.8163,30.8303,72347.0
2015-06-09 15:25:00,44.09,44.09,44.04,44.07,110441.0,30.8303,30.8303,30.7953,30.8163,110441.0
2015-06-09 15:30:00,44.07,44.08,44.02,44.02,160593.0,30.8163,30.8233,30.7813,30.7813,160593.0
2015-06-09 15:35:00,44.02,44.07,44.02,44.05,148186.0,30.7813,30.8163,30.7813,30.8023,148186.0
2015-06-09 15:40:00,44.06,44.06,44.0,44.01,159793.0,30.8093,30.8093,30.7673,30.7743,159793.0
2015-06-09 15:45:00,44.01,44.05,44.0,44.05,169580.0,30.7743,30.8023,30.7673,30.8023,169580.0
2015-06-09 15:50:00,44.05,44.12,44.05,44.11,186937.0,30.8023,30.8513,30.8023,30.8443,186937.0
2015-06-09 15:55:00,44.11,44.14,44.07,44.07,433075.0,30.8443,30.8652,30.8163,30.8163,433075.0
2015-06-10 09:30:00,44.28,44.42,44.27,44.4,145423.0,30.9631,31.061,30.9561,31.0471,145423.0
2015-06-10 09:35:00,44.4,44.46,44.36,44.44,88923.0,31.0471,31.089,31.0191,31.075,88923.0
2015-06-10 09:40:00,44.44,44.58,44.43,44.58,177590.0,31.075,31.1729,31.068,31.1729,177590.0
2015-06-10 09:45:00,44.58,44.62,44.57,44.58,125788.0,31.1729,31.2009,31.1659,31.1729,125788.0
2015-06-10 09:50:00,44.58,44.61,44.56,44.58,72572.0,31.1729,31.1939,31.1589,31.1729,72572.0
2015-06-10 09:55:00,44.58,44.62,44.57,44.59,98223.0,31.1729,31.2009,31.1659,31.1799,98223.0
2015-06-10 10:00:00,44.59,44.61,44.51,44.53,62897.0,31.1799,31.1939,31.124,31.138,62897.0
2015-06-10 10:05:00,44.53,44.62,44.53,44.59,58802.0,31.138,31.2009,31.138,31.1799,58802.0
2015-06-10 10:10:00,44.59,44.59,44.54,44.58,59408.0,31.1799,31.1799,31.1449,31.1729,59408.0
2015-06-10 10:15:00,44.59,44.61,44.55,44.57,67406.0,31.1799,31.1939,31.1519,31.1659,67406.0
2015-06-10 10:20:00,44.56,44.57,44.55,44.56,22529.0,31.1589,31.1659,31.1519,31.1589,22529.0
2015-06-10 10:25:00,44.57,44.63,44.55,44.63,69800.0,31.1659,31.2079,31.1519,31.2079,69800.0
2015-06-10 10:30:00,44.63,44.67,44.61,44.67,96916.0,31.2079,31.2359,31.1939,31.2359,96916.0
2015-06-10 10:35:00,44.67,44.69,44.64,44.64,72889.0,31.2359,31.2498,31.2149,31.2149,72889.0
2015-06-10 10:40:00,44.64,44.69,44.64,44.68,57786.0,31.2149,31.2498,31.2149,31.2428,57786.0
2015-06-10 10:45:00,44.69,44.8,44.68,44.79,165781.0,31.2498,31.3268,31.2428,31.3198,165781.0
2015-06-10 10:50:00,44.79,44.8,44.76,44.78,126870.0,31.3198,31.3268,31.2988,31.3128,126870.0
2015-06-10 10:55:00,44.78,44.86,44.76,44.85,184743.0,31.3128,31.3687,31.2988,31.3617,184743.0
2015-06-10 11:00:00,44.86,44.87,44.78,44.84,147709.0,31.3687,31.3757,31.3128,31.3547,147709.0
2015-06-10 11:05:00,44.85,44.86,44.82,44.83,89275.0,31.3617,31.3687,31.3407,31.3477,89275.0
2015-06-10 11:10:00,44.83,44.99,44.82,44.98,208695.0,31.3477,31.4596,31.3407,31.4526,208695.0
2015-06-10 11:15:00,44.98,45.04,44.95,44.99,401561.0,31.4526,31.4946,31.4316,31.4596,401561.0
2015-06-10 11:20:00,45.0,45.01,44.97,44.97,185254.0,31.4666,31.4736,31.4456,31.4456,185254.0
2015-06-10 11:25:00,44.97,44.98,44.91,44.94,120954.0,31.4456,31.4526,31.4037,31.4246,120954.0
2015-06-10 11:30:00,44.93,44.98,44.93,44.96,70026.0,31.4177,31.4526,31.4177,31.4386,70026.0
2015-06-10 11:35:00,44.96,44.98,44.95,44.98,77419.0,31.4386,31.4526,31.4316,31.4526,77419.0
2015-06-10 11:40:00,44.98,45.01,44.95,45.01,79926.0,31.4526,31.4736,31.4316,31.4736,79926.0
2015-06-10 11:45:00,45.01,45.03,44.99,45.0,38660.0,31.4736,31.4876,31.4596,31.4666,38660.0
2015-06-10 11:50:00,44.99,44.99,44.93,44.95,71061.0,31.4596,31.4596,31.4177,31.4316,71061.0
2015-06-10 11:55:00,44.96,44.97,44.92,44.93,49327.0,31.4386,31.4456,31.4107,31.4177,49327.0
2015-06-10 12:00:00,44.92,44.94,44.91,44.93,44660.0,31.4107,31.4246,31.4037,31.4177,44660.0
2015-06-10 12:05:00,44.94,44.98,44.91,44.91,39560.0,31.4246,31.4526,31.4037,31.4037,39560.0
2015-06-10 12:10:00,44.92,44.92,44.89,44.9,48772.0,31.4107,31.4107,31.3897,31.3967,48772.0
2015-06-10 12:15:00,44.9,44.9,44.88,44.89,34791.0,31.3967,31.3967,31.3827,31.3897,34791.0
2015-06-10 12:20:00,44.89,44.9,44.88,44.88,25315.0,31.3897,31.3967,31.3827,31.3827,25315.0
2015-06-10 12:25:00,44.88,44.91,44.87,44.87,49970.0,31.3827,31.4037,31.3757,31.3757,49970.0
2015-06-10 12:30:00,44.87,44.9,44.86,44.88,47285.0,31.3757,31.3967,31.3687,31.3827,47285.0
2015-06-10 12:35:00,44.88,44.9,44.87,44.89,50938.0,31.3827,31.3967,31.3757,31.3897,50938.0
2015-06-10 12:40:00,44.9,44.9,44.87,44.87,26433.0,31.3967,31.3967,31.3757,31.3757,26433.0
2015-06-10 12:45:00,44.87,44.9,44.87,44.9,44122.0,31.3757,31.3967,31.3757,31.3967,44122.0
2015-06-10 12:50:00,44.9,44.9,44.87,44.88,29653.0,31.3967,31.3967,31.3757,31.3827,29653.0
2015-06-10 12:55:00,44.88,44.89,44.83,44.83,57636.0,31.3827,31.3897,31.3477,31.3477,57636.0
2015-06-10 13:00:00,44.84,44.87,44.83,44.87,51769.0,31.3547,31.3757,31.3477,31.3757,51769.0
2015-06-10 13:05:00,44.86,44.87,44.83,44.84,28123.0,31.3687,31.3757,31.3477,31.3547,28123.0
2015-06-10 13:10:00,44.83,44.84,44.77,44.77,77784.0,31.3477,31.3547,31.3058,31.3058,77784.0
2015-06-10 13:15:00,44.77,44.78,44.72,44.72,52282.0,31.3058,31.3128,31.2708,31.2708,52282.0
2015-06-10 13:20:00,44.72,44.73,44.68,44.71,154661.0,31.2708,31.2778,31.2428,31.2638,154661.0
2015-06-10 13:25:00,44.71,44.73,44.7,44.71,40648.0,31.2638,31.2778,31.2568,31.2638,40648.0
2015-06-10 13:30:00,44.71,44.71,44.68,44.7,43775.0,31.2638,31.2638,31.2428,31.2568,43775.0
2015-06-10 13:35:00,44.71,44.72,44.7,44.7,33336.0,31.2638,31.2708,31.2568,31.2568,33336.0
2015-06-10 13:40:00,44.7,44.71,44.68,44.69,40987.0,31.2568,31.2638,31.2428,31.2498,40987.0
2015-06-10 13:45:00,44.69,44.7,44.67,44.69,52199.0,31.2498,31.2568,31.2359,31.2498,52199.0
2015-06-10 13:50:00,44.7,44.7,44.67,44.7,46144.0,31.2568,31.2568,31.2359,31.2568,46144.0
2015-06-10 13:55:00,44.71,44.72,44.69,44.72,30532.0,31.2638,31.2708,31.2498,31.2708,30532.0
2015-06-10 14:00:00,44.72,44.78,44.72,44.77,63573.0,31.2708,31.3128,31.2708,31.3058,63573.0
2015-06-10 14:05:00,44.78,44.78,44.74,44.75,31922.0,31.3128,31.3128,31.2848,31.2918,31922.0
2015-06-10 14:10:00,44.75,44.77,44.73,44.75,39466.0,31.2918,31.3058,31.2778,31.2918,39466.0
2015-06-10 14:15:00,44.75,44.78,44.74,44.78,37838.0,31.2918,31.3128,31.2848,31.3128,37838.0
2015-06-10 14:20:00,44.78,44.8,44.77,44.8,66796.0,31.3128,31.3268,31.3058,31.3268,66796.0
2015-06-10 14:25:00,44.8,44.82,44.78,44.8,39919.0,31.3268,31.3407,31.3128,31.3268,39919.0
2015-06-10 14:30:00,44.81,44.81,44.79,44.79,22460.0,31.3337,31.3337,31.3198,31.3198,22460.0
2015-06-10 14:35:00,44.8,44.82,44.79,44.8,40588.0,31.3268,31.3407,31.3198,31.3268,40588.0
2015-06-10 14:40:00,44.79,44.81,44.78,44.8,41392.0,31.3198,31.3337,31.3128,31.3268,41392.0
2015-06-10 14:45:00,44.8,44.8,44.77,44.78,73290.0,31.3268,31.3268,31.3058,31.3128,73290.0
2015-06-10 14:50:00,44.77,44.78,44.76,44.76,43651.0,31.3058,31.3128,31.2988,31.2988,43651.0
2015-06-10 14:55:00,44.76,44.77,44.75,44.77,39185.0,31.2988,31.3058,31.2918,31.3058,39185.0
2015-06-10 15:00:00,44.77,44.78,44.76,44.77,61001.0,31.3058,31.3128,31.2988,31.3058,61001.0
2015-06-10 15:05:00,44.77,44.77,44.74,44.74,47657.0,31.3058,31.3058,31.2848,31.2848,47657.0
2015-06-10 15:10:00,44.74,44.75,44.73,44.75,61795.0,31.2848,31.2918,31.2778,31.2918,61795.0
2015-06-10 15:15:00,44.74,44.75,44.72,44.75,102182.0,31.2848,31.2918,31.2708,31.2918,102182.0
2015-06-10 15:20:00,44.75,44.78,44.74,44.75,57165.0,31.2918,31.3128,31.2848,31.2918,57165.0
2015-06-10 15:25:00,44.75,44.76,44.74,44.76,50301.0,31.2918,31.2988,31.2848,31.2988,50301.0
2015-06-10 15:30:00,44.76,44.76,44.72,44.74,125901.0,31.2988,31.2988,31.2708,31.2848,125901.0
2015-06-10 15:35:00,44.75,44.75,44.72,44.72,106055.0,31.2918,31.2918,31.2708,31.2708,106055.0
2015-06-10 15:40:00,44.73,44.75,44.7,44.75,145580.0,31.2778,31.2918,31.2568,31.2918,145580.0
2015-06-10 15:45:00,44.74,44.78,44.74,44.78,210129.0,31.2848,31.3128,31.2848,31.3128,210129.0
2015-06-10 15:50:00,44.78,44.79,44.76,44.78,275056.0,31.3128,31.3198,31.2988,31.3128,275056.0
2015-06-10 15:55:00,44.78,44.82,44.76,44.79,571622.0,31.3128,31.3407,31.2988,31.3198,571622.0
2015-06-11 09:30:00,44.85,44.99,44.8,44.98,209182.0,31.3617,31.4596,31.3268,31.4526,209182.0
2015-06-11 09:35:00,44.99,45.09,44.97,45.06,104156.0,31.4596,31.5295,31.4456,31.5086,104156.0
2015-06-11 09:40:00,45.06,45.06,44.97,44.97,105458.0,31.5086,31.5086,31.4456,31.4456,105458.0
2015-06-11 09:45:00,44.98,45.0,44.9,45.0,84427.0,31.4526,31.4666,31.3967,31.4666,84427.0
2015-06-11 09:50:00,44.99,45.06,44.99,45.04,70777.0,31.4596,31.5086,31.4596,31.4946,70777.0
2015-06-11 09:55:00,45.04,45.08,45.04,45.08,40971.0,31.4946,31.5225,31.4946,31.5225,40971.0
2015-06-11 10:00:00,45.08,45.09,45.03,45.08,85238.0,31.5225,31.5295,31.4876,31.5225,85238.0
2015-06-11 10:05:00,45.07,45.11,45.07,45.08,66766.0,31.5156,31.5435,31.5156,31.5225,66766.0
2015-06-11 10:10:00,45.08,45.09,45.06,45.08,35923.0,31.5225,31.5295,31.5086,31.5225,35923.0
2015-06-11 10:15:00,45.08,45.09,45.06,45.08,54840.0,31.5225,31.5295,31.5086,31.5225,54840.0
2015-06-11 10:20:00,45.09,45.09,45.01,45.01,65880.0,31.5295,31.5295,31.4736,31.4736,65880.0
2015-06-11 10:25:00,45.01,45.01,44.98,45.0,32296.0,31.4736,31.4736,31.4526,31.4666,32296.0
2015-06-11 10:30:00,45.0,45.0,44.84,44.84,107214.0,31.4666,31.4666,31.3547,31.3547,107214.0
2015-06-11 10:35:00,44.84,44.85,44.78,44.78,208610.0,31.3547,31.3617,31.3128,31.3128,208610.0
2015-06-11 10:40:00,44.78,44.84,44.78,44.82,123908.0,31.3128,31.3547,31.3128,31.3407,123908.0
2015-06-11 10:45:00,44.81,44.83,44.79,44.8,58961.0,31.3337,31.3477,31.3198,31.3268,58961.0
2015-06-11 10:50:00,44.79,44.82,44.77,44.79,62052.0,31.3198,31.3407,31.3058,31.3198,62052.0
2015-06-11 10:55:00,44.79,44.8,44.71,44.71,58756.0,31.3198,31.3268,31.2638,31.2638,58756.0
2015-06-11 11:00:00,44.72,44.74,44.68,44.71,68186.0,31.2708,31.2848,31.2428,31.2638,68186.0
2015-06-11 11:05:00,44.72,44.82,44.7,44.81,46715.0,31.2708,31.3407,31.2568,31.3337,46715.0
2015-06-11 11:10:00,44.81,44.87,44.8,44.83,71153.0,31.3337,31.3757,31.3268,31.3477,71153.0
2015-06-11 11:15:00,44.83,44.87,44.82,44.86,60200.0,31.3477,31.3757,31.3407,31.3687,60200.0
2015-06-11 11:20:00,44.86,44.88,44.78,44.88,244622.0,31.3687,31.3827,31.3128,31.3827,244622.0
2015-06-11 11:25:00,44.88,44.92,44.88,44.92,43036.0,31.3827,31.4107,31.3827,31.4107,43036.0
2015-06-11 11:30:00,44.93,44.98,44.91,44.97,33123.0,31.4177,31.4526,31.4037,31.4456,33123.0
2015-06-11 11:35:00,44.98,45.03,44.96,45.02,62872.0,31.4526,31.4876,31.4386,31.4806,62872.0
2015-06-11 11:40:00,45.02,45.03,44.98,44.98,74579.0,31.4806,31.4876,31.4526,31.4526,74579.0
2015-06-11 11:45:00,44.98,45.01,44.98,44.99,42017.0,31.4526,31.4736,31.4526,31.4596,42017.0
2015-06-11 11:50:00,45.0,45.01,44.99,45.0,39877.0,31.4666,31.4736,31.4596,31.4666,39877.0
2015-06-11 11:55:00,45.0,45.01,44.98,44.99,43898.0,31.4666,31.4736,31.4526,31.4596,43898.0
2015-06-11 12:00:00,45.0,45.01,44.99,45.01,31886.0,31.4666,31.4736,31.4596,31.4736,31886.0
2015-06-11 12:05:00,45.0,45.03,44.99,45.02,93533.0,31.4666,31.4876,31.4596,31.4806,93533.0
2015-06-11 12:10:00,45.01,45.04,45.01,45.03,44982.0,31.4736,31.4946,31.4736,31.4876,44982.0
2015-06-11 12:15:00,45.04,45.06,45.02,45.06,60992.0,31.4946,31.5086,31.4806,31.5086,60992.0
2015-06-11 12:20:00,45.05,45.06,45.04,45.05,43175.0,31.5016,31.5086,31.4946,31.5016,43175.0
2015-06-11 12:25:00,45.05,45.08,45.05,45.06,85004.0,31.5016,31.5225,31.5016,31.5086,85004.0
2015-06-11 12:30:00,45.05,45.08,45.05,45.08,47922.0,31.5016,31.5225,31.5016,31.5225,47922.0
2015-06-11 12:35:00,45.08,45.08,45.05,45.05,35150.0,31.5225,31.5225,31.5016,31.5016,35150.0
2015-06-11 12:40:00,45.05,45.05,45.01,45.04,76724.0,31.5016,31.5016,31.4736,31.4946,76724.0
2015-06-11 12:45:00,45.04,45.04,44.99,45.01,44984.0,31.4946,31.4946,31.4596,31.4736,44984.0
2015-06-11 12:50:00,45.0,45.01,44.99,45.0,25056.0,31.4666,31.4736,31.4596,31.4666,25056.0
2015-06-11 12:55:00,44.99,45.0,44.97,44.97,65475.0,31.4596,31.4666,31.4456,31.4456,65475.0
2015-06-11 13:00:00,44.97,44.98,44.95,44.98,49904.0,31.4456,31.4526,31.4316,31.4526,49904.0
2015-06-11 13:05:00,44.97,44.98,44.96,44.96,33800.0,31.4456,31.4526,31.4386,31.4386,33800.0
2015-06-11 13:10:00,44.96,44.98,44.96,44.97,35467.0,31.4386,31.4526,31.4386,31.4456,35467.0
2015-06-11 13:15:00,44.97,44.98,44.97,44.98,13366.0,31.4456,31.4526,31.4456,31.4526,13366.0
2015-06-11 13:20:00,44.98,44.98,44.96,44.98,45010.0,31.4526,31.4526,31.4386,31.4526,45010.0
2015-06-11 13:25:00,44.97,45.0,44.97,45.0,67614.0,31.4456,31.4666,31.4456,31.4666,67614.0
2015-06-11 13:30:00,45.0,45.01,44.98,45.01,47909.0,31.4666,31.4736,31.4526,31.4736,47909.0
2015-06-11 13:35:00,45.0,45.02,44.99,45.01,76637.0,31.4666,31.4806,31.4596,31.4736,76637.0
2015-06-11 13:40:00,45.0,45.01,45.0,45.0,42993.0,31.4666,31.4736,31.4666,31.4666,42993.0
2015-06-11 13:45:00,45.0,45.06,45.0,45.06,119412.0,31.4666,31.5086,31.4666,31.5086,119412.0
2015-06-11 13:50:00,45.06,45.07,45.05,45.07,14798.0,31.5086,31.5156,31.5016,31.5156,14798.0
2015-06-11 13:55:00,45.07,45.09,45.06,45.09,29603.0,31.5156,31.5295,31.5086,31.5295,29603.0
2015-06-11 14:00:00,45.09,45.09,45.07,45.07,71629.0,31.5295,31.5295,31.5156,31.5156,71629.0
2015-06-11 14:05:00,45.07,45.08,45.04,45.04,51729.0,31.5156,31.5225,31.4946,31.4946,51729.0
2015-06-11 14:10:00,45.05,45.05,45.02,45.03,33733.0,31.5016,31.5016,31.4806,31.4876,33733.0
2015-06-11 14:15:00,45.02,45.03,44.97,44.97,38980.0,31.4806,31.4876,31.4456,31.4456,38980.0
2015-06-11 14:20:00,44.97,44.99,44.97,44.98,32892.0,31.4456,31.4596,31.4456,31.4526,32892.0
2015-06-11 14:25:00,44.98,44.99,44.95,44.96,62926.0,31.4526,31.4596,31.4316,31.4386,62926.0
2015-06-11 14:30:00,44.97,44.97,44.94,44.95,52955.0,31.4456,31.4456,31.4246,31.4316,52955.0
2015-06-11 14:35:00,44.95,44.97,44.94,44.97,27372.0,31.4316,31.4456,31.4246,31.4456,27372.0
2015-06-11 14:40:00,44.96,44.97,44.94,44.94,85306.0,31.4386,31.4456,31.4246,31.4246,85306.0
2015-06-11 14:45:00,44.94,44.95,44.94,44.94,14074.0,31.4246,31.4316,31.4246,31.4246,14074.0
2015-06-11 14:50:00,44.95,44.95,44.89,44.9,93499.0,31.4316,31.4316,31.3897,31.3967,93499.0
2015-06-11 14:55:00,44.89,44.9,44.87,44.88,80902.0,31.3897,31.3967,31.3757,31.3827,80902.0
2015-06-11 15:00:00,44.87,44.88,44.86,44.86,76268.0,31.3757,31.3827,31.3687,31.3687,76268.0
2015-06-11 15:05:00,44.86,44.91,44.86,44.89,96778.0,31.3687,31.4037,31.3687,31.3897,96778.0
2015-06-11 15:10:00,44.89,44.9,44.87,44.89,109187.0,31.3897,31.3967,31.3757,31.3897,109187.0
2015-06-11 15:15:00,44.89,44.9,44.87,44.89,66660.0,31.3897,31.3967,31.3757,31.3897,66660.0
2015-06-11 15:20:00,44.89,44.9,44.87,44.88,54822.0,31.3897,31.3967,31.3757,31.3827,54822.0
2015-06-11 15:25:00,44.88,44.89,44.88,44.88,28202.0,31.3827,31.3897,31.3827,31.3827,28202.0
2015-06-11 15:30:00,44.89,44.9,44.86,44.86,115374.0,31.3897,31.3967,31.3687,31.3687,115374.0
2015-06-11 15:35:00,44.87,44.87,44.84,44.86,111408.0,31.3757,31.3757,31.3547,31.3687,111408.0
2015-06-11 15:40:00,44.86,44.87,44.83,44.86,113606.0,31.3687,31.3757,31.3477,31.3687,113606.0
2015-06-11 15:45:00,44.86,44.87,44.84,44.84,167333.0,31.3687,31.3757,31.3547,31.3547,167333.0
2015-06-11 15:50:00,44.85,44.85,44.8,44.82,256872.0,31.3617,31.3617,31.3268,31.3407,256872.0
2015-06-11 15:55:00,44.82,44.88,44.8,44.87,502760.0,31.3407,31.3827,31.3268,31.3757,502760.0
2015-06-12 09:30:00,44.75,44.85,44.71,44.78,103892.0,31.2918,31.3617,31.2638,31.3128,103892.0
2015-06-12 09:35:00,44.77,44.88,44.71,44.73,106860.0,31.3058,31.3827,31.2638,31.2778,106860.0
2015-06-12 09:40:00,44.72,44.73,44.61,44.63,83058.0,31.2708,31.2778,31.1939,31.2079,83058.0
2015-06-12 09:45:00,44.62,44.69,44.6,44.68,48363.0,31.2009,31.2498,31.1869,31.2428,48363.0
2015-06-12 09:50:00,44.67,44.69,44.61,44.64,66902.0,31.2359,31.2498,31.1939,31.2149,66902.0
2015-06-12 09:55:00,44.64,44.7,44.63,44.68,66973.0,31.2149,31.2568,31.2079,31.2428,66973.0
2015-06-12 10:00:00,44.68,44.72,44.6,44.72,172531.0,31.2428,31.2708,31.1869,31.2708,172531.0
2015-06-12 10:05:00,44.72,44.78,44.7,44.74,58471.0,31.2708,31.3128,31.2568,31.2848,58471.0
2015-06-12 10:10:00,44.74,44.76,44.67,44.67,64230.0,31.2848,31.2988,31.2359,31.2359,64230.0
2015-06-12 10:15:00,44.68,44.7,44.63,44.65,42608.0,31.2428,31.2568,31.2079,31.2219,42608.0
2015-06-12 10:20:00,44.66,44.68,44.61,44.66,36478.0,31.2289,31.2428,31.1939,31.2289,36478.0
2015-06-12 10:25:00,44.66,44.7,44.65,44.69,43977.0,31.2289,31.2568,31.2219,31.2498,43977.0
2015-06-12 10:30:00,44.69,44.71,44.61,44.63,81914.0,31.2498,31.2638,31.1939,31.2079,81914.0
2015-06-12 10:35:00,44.64,44.65,44.59,44.65,52229.0,31.2149,31.2219,31.1799,31.2219,52229.0
2015-06-12 10:40:00,44.66,44.66,44.62,44.64,29368.0,31.2289,31.2289,31.2009,31.2149,29368.0
2015-06-12 10:45:00,44.64,44.65,44.59,44.62,34282.0,31.2149,31.2219,31.1799,31.2009,34282.0
2015-06-12 10:50:00,44.62,44.64,44.61,44.63,30020.0,31.2009,31.2149,31.1939,31.2079,30020.0
2015-06-12 10:55:00,44.63,44.63,44.57,44.58,31000.0,31.2079,31.2079,31.1659,31.1729,31000.0
2015-06-12 11:00:00,44.58,44.6,44.56,44.6,33515.0,31.1729,31.1869,31.1589,31.1869,33515.0
2015-06-12 11:05:00,44.6,44.63,44.59,44.62,14981.0,31.1869,31.2079,31.1799,31.2009,14981.0
2015-06-12 11:10:00,44.62,44.72,44.59,44.7,57896.0,31.2009,31.2708,31.1799,31.2568,57896.0
2015-06-12 11:15:00,44.7,44.74,44.68,44.74,49361.0,31.2568,31.2848,31.2428,31.2848,49361.0
2015-06-12 11:20:00,44.74,44.78,44.73,44.77,40700.0,31.2848,31.3128,31.2778,31.3058,40700.0
2015-06-12 11:25:00,44.77,44.81,44.77,44.78,22680.0,31.3058,31.3337,31.3058,31.3128,22680.0
2015-06-12 11:30:00,44.78,44.79,44.73,44.76,22958.0,31.3128,31.3198,31.2778,31.2988,22958.0
2015-06-12 11:35:00,44.75,44.76,44.73,44.74,19192.0,31.2918,31.2988,31.2778,31.2848,19192.0
2015-06-12 11:40:00,44.74,44.74,44.68,44.69,32729.0,31.2848,31.2848,31.2428,31.2498,32729.0
2015-06-12 11:45:00,44.69,44.69,44.62,44.65,34403.0,31.2498,31.2498,31.2009,31.2219,34403.0
2015-06-12 11:50:00,44.66,44.67,44.65,44.67,18985.0,31.2289,31.2359,31.2219,31.2359,18985.0
2015-06-12 11:55:00,44.66,44.67,44.62,44.62,29156.0,31.2289,31.2359,31.2009,31.2009,29156.0
2015-06-12 12:00:00,44.64,44.65,44.61,44.62,29473.0,31.2149,31.2219,31.1939,31.2009,29473.0
2015-06-12 12:05:00,44.61,44.63,44.58,44.59,28685.0,31.1939,31.2079,31.1729,31.1799,28685.0
2015-06-12 12:10:00,44.58,44.59,44.55,44.57,34571.0,31.1729,31.1799,31.1519,31.1659,34571.0
2015-06-12 12:15:00,44.56,44.6,44.56,44.6,19429.0,31.1589,31.1869,31.1589,31.1869,19429.0
2015-06-12 12:20:00,44.59,44.63,44.58,44.62,33890.0,31.1799,31.2079,31.1729,31.2009,33890.0
2015-06-12 12:25:00,44.62,44.63,44.61,44.61,24573.0,31.2009,31.2079,31.1939,31.1939,24573.0
2015-06-12 12:30:00,44.61,44.62,44.55,44.58,32426.0,31.1939,31.2009,31.1519,31.1729,32426.0
2015-06-12 12:35:00,44.58,44.6,44.56,44.58,26151.0,31.1729,31.1869,31.1589,31.1729,26151.0
2015-06-12 12:40:00,44.58,44.58,44.5,44.53,79235.0,31.1729,31.1729,31.117,31.138,79235.0
2015-06-12 12:45:00,44.53,44.56,44.53,44.55,18903.0,31.138,31.1589,31.138,31.1519,18903.0
2015-06-12 12:50:00,44.55,44.56,44.5,44.53,22325.0,31.1519,31.1589,31.117,31.138,22325.0
2015-06-12 12:55:00,44.52,44.53,44.5,44.51,16284.0,31.131,31.138,31.117,31.124,16284.0
2015-06-12 13:00:00,44.52,44.53,44.5,44.51,24435.0,31.131,31.138,31.117,31.124,24435.0
2015-06-12 13:05:00,44.52,44.55,44.51,44.55,23815.0,31.131,31.1519,31.124,31.1519,23815.0
2015-06-12 13:10:00,44.55,44.56,44.54,44.55,16389.0,31.1519,31.1589,31.1449,31.1519,16389.0
2015-06-12 13:15:00,44.55,44.56,44.54,44.55,22198.0,31.1519,31.1589,31.1449,31.1519,22198.0
2015-06-12 13:20:00,44.56,44.57,44.55,44.56,23108.0,31.1589,31.1659,31.1519,31.1589,23108.0
2015-06-12 13:25:00,44.57,44.59,44.55,44.58,24041.0,31.1659,31.1799,31.1519,31.1729,24041.0
2015-06-12 13:30:00,44.58,44.64,44.58,44.63,42102.0,31.1729,31.2149,31.1729,31.2079,42102.0
2015-06-12 13:35:00,44.63,44.64,44.62,44.64,13683.0,31.2079,31.2149,31.2009,31.2149,13683.0
2015-06-12 13:40:00,44.64,44.64,44.6,44.6,25804.0,31.2149,31.2149,31.1869,31.1869,25804.0
2015-06-12 13:45:00,44.6,44.61,44.57,44.59,23481.0,31.1869,31.1939,31.1659,31.1799,23481.0
2015-06-12 13:50:00,44.58,44.6,44.57,44.6,18291.0,31.1729,31.1869,31.1659,31.1869,18291.0
2015-06-12 13:55:00,44.6,44.61,44.59,44.61,21581.0,31.1869,31.1939,31.1799,31.1939,21581.0
2015-06-12 14:00:00,44.62,44.62,44.6,44.61,16416.0,31.2009,31.2009,31.1869,31.1939,16416.0
2015-06-12 14:05:00,44.61,44.62,44.59,44.59,21678.0,31.1939,31.2009,31.1799,31.1799,21678.0
2015-06-12 14:10:00,44.59,44.61,44.59,44.61,24927.0,31.1799,31.1939,31.1799,31.1939,24927.0
2015-06-12 14:15:00,44.61,44.62,44.6,44.62,13660.0,31.1939,31.2009,31.1869,31.2009,13660.0
2015-06-12 14:20:00,44.62,44.63,44.61,44.63,29045.0,31.2009,31.2079,31.1939,31.2079,29045.0
2015-06-12 14:25:00,44.63,44.63,44.61,44.63,19582.0,31.2079,31.2079,31.1939,31.2079,19582.0
2015-06-12 14:30:00,44.63,44.63,44.56,44.57,64105.0,31.2079,31.2079,31.1589,31.1659,64105.0
2015-06-12 14:35:00,44.56,44.58,44.55,44.58,20725.0,31.1589,31.1729,31.1519,31.1729,20725.0
2015-06-12 14:40:00,44.57,44.61,44.57,44.61,20525.0,31.1659,31.1939,31.1659,31.1939,20525.0
2015-06-12 14:45:00,44.61,44.62,44.59,44.6,37691.0,31.1939,31.2009,31.1799,31.1869,37691.0
2015-06-12 14:50:00,44.6,44.63,44.59,44.62,35899.0,31.1869,31.2079,31.1799,31.2009,35899.0
2015-06-12 14:55:00,44.62,44.66,44.61,44.65,189277.0,31.2009,31.2289,31.1939,31.2219,189277.0
2015-06-12 15:00:00,44.65,44.66,44.62,44.66,106299.0,31.2219,31.2289,31.2009,31.2289,106299.0
2015-06-12 15:05:00,44.66,44.69,44.65,44.68,93737.0,31.2289,31.2498,31.2219,31.2428,93737.0
2015-06-12 15:10:00,44.68,44.72,44.67,44.71,90373.0,31.2428,31.2708,31.2359,31.2638,90373.0
2015-06-12 15:15:00,44.7,44.72,44.69,44.71,58310.0,31.2568,31.2708,31.2498,31.2638,58310.0
2015-06-12 15:20:00,44.71,44.77,44.71,44.75,80419.0,31.2638,31.3058,31.2638,31.2918,80419.0
2015-06-12 15:25:00,44.76,44.78,44.75,44.78,50283.0,31.2988,31.3128,31.2918,31.3128,50283.0
2015-06-12 15:30:00,44.78,44.81,44.76,44.77,100302.0,31.3128,31.3337,31.2988,31.3058,100302.0
2015-06-12 15:35:00,44.77,44.78,44.75,44.76,92372.0,31.3058,31.3128,31.2918,31.2988,92372.0
2015-06-12 15:40:00,44.75,44.78,44.73,44.78,94839.0,31.2918,31.3128,31.2778,31.3128,94839.0
2015-06-12 15:45:00,44.77,44.78,44.75,44.77,149050.0,31.3058,31.3128,31.2918,31.3058,149050.0
2015-06-12 15:50:00,44.76,44.77,44.75,44.76,107627.0,31.2988,31.3058,31.2918,31.2988,107627.0
2015-06-12 15:55:00,44.76,44.81,44.76,44.78,332656.0,31.2988,31.3337,31.2988,31.3128,332656.0
2015-06-15 09:30:00,44.32,44.33,44.14,44.17,181275.0,30.9911,30.9981,30.8652,30.8862,181275.0
2015-06-15 09:35:00,44.18,44.37,44.17,44.33,65504.0,30.8932,31.0261,30.8862,30.9981,65504.0
2015-06-15 09:40:00,44.32,44.41,44.27,44.28,101243.0,30.9911,31.054,30.9561,30.9631,101243.0
2015-06-15 09:45:00,44.26,44.27,44.21,44.24,68899.0,30.9492,30.9561,30.9142,30.9352,68899.0
2015-06-15 09:50:00,44.23,44.23,44.17,44.23,63336.0,30.9282,30.9282,30.8862,30.9282,63336.0
2015-06-15 09:55:00,44.22,44.32,44.22,44.27,196787.0,30.9212,30.9911,30.9212,30.9561,196787.0
2015-06-15 10:00:00,44.26,44.32,44.23,44.32,131723.0,30.9492,30.9911,30.9282,30.9911,131723.0
2015-06-15 10:05:00,44.32,44.32,44.16,44.19,57403.0,30.9911,30.9911,30.8792,30.9002,57403.0
2015-06-15 10:10:00,44.18,44.24,44.13,44.24,95562.0,30.8932,30.9352,30.8583,30.9352,95562.0
2015-06-15 10:15:00,44.24,44.26,44.18,44.18,58548.0,30.9352,30.9492,30.8932,30.8932,58548.0
2015-06-15 10:20:00,44.18,44.26,44.18,44.22,122651.0,30.8932,30.9492,30.8932,30.9212,122651.0
2015-06-15 10:25:00,44.23,44.28,44.21,44.25,55573.0,30.9282,30.9631,30.9142,30.9422,55573.0
2015-06-15 10:30:00,44.25,44.29,44.23,44.29,40303.0,30.9422,30.9701,30.9282,30.9701,40303.0
2015-06-15 10:35:00,44.29,44.33,44.26,44.3,78034.0,30.9701,30.9981,30.9492,30.9771,78034.0
2015-06-15 10:40:00,44.3,44.34,44.28,44.29,78844.0,30.9771,31.0051,30.9631,30.9701,78844.0
2015-06-15 10:45:00,44.28,44.33,44.27,44.28,33260.0,30.9631,30.9981,30.9561,30.9631,33260.0
2015-06-15 10:50:00,44.27,44.35,44.27,44.35,54075.0,30.9561,31.0121,30.9561,31.0121,54075.0
2015-06-15 10:55:00,44.34,44.36,44.33,44.36,30402.0,31.0051,31.0191,30.9981,31.0191,30402.0
2015-06-15 11:00:00,44.36,44.46,44.36,44.41,59738.0,31.0191,31.089,31.0191,31.054,59738.0
2015-06-15 11:05:00,44.41,44.43,44.37,44.41,28702.0,31.054,31.068,31.0261,31.054,28702.0
2015-06-15 11:10:00,44.42,44.53,44.42,44.53,56879.0,31.061,31.138,31.061,31.138,56879.0
2015-06-15 11:15:00,44.53,44.55,44.51,44.53,35068.0,31.138,31.1519,31.124,31.138,35068.0
2015-06-15 11:20:00,44.53,44.55,44.41,44.44,64652.0,31.138,31.1519,31.054,31.075,64652.0
2015-06-15 11:25:00,44.44,44.46,44.41,44.42,37350.0,31.075,31.089,31.054,31.061,37350.0
2015-06-15 11:30:00,44.43,44.49,44.42,44.48,34664.0,31.068,31.11,31.061,31.103,34664.0
2015-06-15 11:35:00,44.47,44.52,44.46,44.51,38218.0,31.096,31.131,31.089,31.124,38218.0
2015-06-15 11:40:00,44.51,44.54,44.51,44.52,42460.0,31.124,31.1449,31.124,31.131,42460.0
2015-06-15 11:45:00,44.51,44.53,44.49,44.53,53230.0,31.124,31.138,31.11,31.138,53230.0
2015-06-15 11:50:00,44.53,44.54,44.5,44.51,35328.0,31.138,31.1449,31.117,31.124,35328.0
2015-06-15 11:55:00,44.51,44.52,44.45,44.46,40553.0,31.124,31.131,31.082,31.089,40553.0
2015-06-15 12:00:00,44.46,44.47,44.42,44.45,55842.0,31.089,31.096,31.061,31.082,55842.0
2015-06-15 12:05:00,44.45,44.49,44.44,44.47,32073.0,31.082,31.11,31.075,31.096,32073.0
2015-06-15 12:10:00,44.46,44.47,44.45,44.46,33341.0,31.089,31.096,31.082,31.089,33341.0
2015-06-15 12:15:00,44.46,44.46,44.43,44.45,22242.0,31.089,31.089,31.068,31.082,22242.0
2015-06-15 12:20:00,44.45,44.47,44.41,44.43,156390.0,31.082,31.096,31.054,31.068,156390.0
2015-06-15 12:25:00,44.43,44.44,44.4,44.42,40736.0,31.068,31.075,31.0471,31.061,40736.0
2015-06-15 12:30:00,44.41,44.46,44.41,44.45,22946.0,31.054,31.089,31.054,31.082,22946.0
2015-06-15 12:35:00,44.45,44.46,44.4,44.42,36687.0,31.082,31.089,31.0471,31.061,36687.0
2015-06-15 12:40:00,44.42,44.44,44.4,44.43,25678.0,31.061,31.075,31.0471,31.068,25678.0
2015-06-15 12:45:00,44.43,44.5,44.42,44.5,22464.0,31.068,31.117,31.061,31.117,22464.0
2015-06-15 12:50:00,44.5,44.53,44.48,44.53,36510.0,31.117,31.138,31.103,31.138,36510.0
2015-06-15 12:55:00,44.52,44.53,44.48,44.49,29568.0,31.131,31.138,31.103,31.11,29568.0
2015-06-15 13:00:00,44.49,44.5,44.48,44.49,19863.0,31.11,31.117,31.103,31.11,19863.0
2015-06-15 13:05:00,44.49,44.51,44.48,44.51,28009.0,31.11,31.124,31.103,31.124,28009.0
2015-06-15 13:10:00,44.5,44.52,44.49,44.52,27996.0,31.117,31.131,31.11,31.131,27996.0
2015-06-15 13:15:00,44.52,44.53,44.49,44.5,25609.0,31.131,31.138,31.11,31.117,25609.0
2015-06-15 13:20:00,44.49,44.51,44.48,44.49,31931.0,31.11,31.124,31.103,31.11,31931.0
2015-06-15 13:25:00,44.48,44.49,44.46,44.46,32662.0,31.103,31.11,31.089,31.089,32662.0
2015-06-15 13:30:00,44.46,44.47,44.45,44.46,25450.0,31.089,31.096,31.082,31.089,25450.0
2015-06-15 13:35:00,44.46,44.47,44.45,44.45,28611.0,31.089,31.096,31.082,31.082,28611.0
2015-06-15 13:40:00,44.45,44.45,44.4,44.45,67824.0,31.082,31.082,31.0471,31.082,67824.0
2015-06-15 13:45:00,44.44,44.46,44.43,44.46,16280.0,31.075,31.089,31.068,31.089,16280.0
2015-06-15 13:50:00,44.46,44.6,44.44,44.46,171554.0,31.089,31.1869,31.075,31.089,171554.0
2015-06-15 13:55:00,44.47,44.48,44.42,44.44,69538.0,31.096,31.103,31.061,31.075,69538.0
2015-06-15 14:00:00,44.43,44.46,44.41,44.46,50042.0,31.068,31.089,31.054,31.089,50042.0
2015-06-15 14:05:00,44.45,44.46,44.42,44.42,36903.0,31.082,31.089,31.061,31.061,36903.0
2015-06-15 14:10:00,44.42,44.45,44.41,44.42,77535.0,31.061,31.082,31.054,31.061,77535.0
2015-06-15 14:15:00,44.43,44.47,44.42,44.44,57980.0,31.068,31.096,31.061,31.075,57980.0
2015-06-15 14:20:00,44.44,44.44,44.39,44.4,64896.0,31.075,31.075,31.0401,31.0471,64896.0
2015-06-15 14:25:00,44.41,44.42,44.39,44.4,42693.0,31.054,31.061,31.0401,31.0471,42693.0
2015-06-15 14:30:00,44.4,44.42,44.39,44.4,77019.0,31.0471,31.061,31.0401,31.0471,77019.0
2015-06-15 14:35:00,44.4,44.43,44.38,44.39,123931.0,31.0471,31.068,31.0331,31.0401,123931.0
2015-06-15 14:40:00,44.39,44.4,44.36,44.38,25176.0,31.0401,31.0471,31.0191,31.0331,25176.0
2015-06-15 14:45:00,44.37,44.41,44.36,44.41,26839.0,31.0261,31.054,31.0191,31.054,26839.0
2015-06-15 14:50:00,44.41,44.41,44.33,44.35,68066.0,31.054,31.054,30.9981,31.0121,68066.0
2015-06-15 14:55:00,44.35,44.37,44.32,44.35,128654.0,31.0121,31.0261,30.9911,31.0121,128654.0
2015-06-15 15:00:00,44.34,44.36,44.3,44.34,136297.0,31.0051,31.0191,30.9771,31.0051,136297.0
2015-06-15 15:05:00,44.35,44.36,44.32,44.34,56439.0,31.0121,31.0191,30.9911,31.0051,56439.0
2015-06-15 15:10:00,44.34,44.36,44.31,44.36,77387.0,31.0051,31.0191,30.9841,31.0191,77387.0
2015-06-15 15:15:00,44.36,44.36,44.32,44.35,50251.0,31.0191,31.0191,30.9911,31.0121,50251.0
2015-06-15 15:20:00,44.34,44.37,44.32,44.32,119572.0,31.0051,31.0261,30.9911,30.9911,119572.0
2015-06-15 15:25:00,44.33,44.35,44.31,44.34,97143.0,30.9981,31.0121,30.9841,31.0051,97143.0
2015-06-15 15:30:00,44.34,44.36,44.32,44.36,86290.0,31.0051,31.0191,30.9911,31.0191,86290.0
2015-06-15 15:35:00,44.36,44.37,44.32,44.34,363010.0,31.0191,31.0261,30.9911,31.0051,363010.0
2015-06-15 15:40:00,44.34,44.41,44.34,44.39,82991.0,31.0051,31.054,31.0051,31.0401,82991.0
2015-06-15 15:45:00,44.38,44.42,44.37,44.41,119366.0,31.0331,31.061,31.0261,31.054,119366.0
2015-06-15 15:50:00,44.4,44.41,44.38,44.39,144858.0,31.0471,31.054,31.0331,31.0401,144858.0
2015-06-15 15:55:00,44.39,44.39,44.36,44.38,237084.0,31.0401,31.0401,31.0191,31.0331,237084.0
2015-06-16 09:30:00,44.28,44.43,44.27,44.38,280459.0,30.9631,31.068,30.9561,31.0331,280459.0
2015-06-16 09:35:00,44.39,44.64,44.38,44.58,168356.0,31.0401,31.2149,31.0331,31.1729,168356.0
2015-06-16 09:40:00,44.58,44.58,44.39,44.42,107621.0,31.1729,31.1729,31.0401,31.061,107621.0
2015-06-16 09:45:00,44.42,44.48,44.42,44.45,60954.0,31.061,31.103,31.061,31.082,60954.0
2015-06-16 09:50:00,44.46,44.47,44.43,44.45,63831.0,31.089,31.096,31.068,31.082,63831.0
2015-06-16 09:55:00,44.45,44.53,44.45,44.5,111441.0,31.082,31.138,31.082,31.117,111441.0
2015-06-16 10:00:00,44.49,44.54,44.49,44.52,81019.0,31.11,31.1449,31.11,31.131,81019.0
2015-06-16 10:05:00,44.52,44.54,44.48,44.49,77609.0,31.131,31.1449,31.103,31.11,77609.0
2015-06-16 10:10:00,44.48,44.49,44.41,44.41,135775.0,31.103,31.11,31.054,31.054,135775.0
2015-06-16 10:15:00,44.41,44.45,44.4,44.43,84328.0,31.054,31.082,31.0471,31.068,84328.0
2015-06-16 10:20:00,44.44,44.49,44.43,44.48,42705.0,31.075,31.11,31.068,31.103,42705.0
2015-06-16 10:25:00,44.49,44.51,44.48,44.48,56382.0,31.11,31.124,31.103,31.103,56382.0
2015-06-16 10:30:00,44.48,44.52,44.46,44.46,78071.0,31.103,31.131,31.089,31.089,78071.0
2015-06-16 10:35:00,44.46,44.48,44.43,44.44,41315.0,31.089,31.103,31.068,31.075,41315.0
2015-06-16 10:40:00,44.44,44.54,44.44,44.54,47444.0,31.075,31.1449,31.075,31.1449,47444.0
2015-06-16 10:45:00,44.53,44.54,44.52,44.52,33973.0,31.138,31.1449,31.131,31.131,33973.0
2015-06-16 10:50:00,44.53,44.53,44.46,44.49,49346.0,31.138,31.138,31.089,31.11,49346.0
2015-06-16 10:55:00,44.5,44.5,44.44,44.46,41288.0,31.117,31.117,31.075,31.089,41288.0
2015-06-16 11:00:00,44.46,44.49,44.45,44.49,38651.0,31.089,31.11,31.082,31.11,38651.0
2015-06-16 11:05:00,44.48,44.52,44.48,44.51,29465.0,31.103,31.131,31.103,31.124,29465.0
2015-06-16 11:10:00,44.51,44.6,44.48,44.59,135858.0,31.124,31.1869,31.103,31.1799,135858.0
2015-06-16 11:15:00,44.59,44.61,44.55,44.56,64775.0,31.1799,31.1939,31.1519,31.1589,64775.0
2015-06-16 11:20:00,44.56,44.58,44.54,44.55,39580.0,31.1589,31.1729,31.1449,31.1519,39580.0
2015-06-16 11:25:00,44.55,44.58,44.54,44.55,49203.0,31.1519,31.1729,31.1449,31.1519,49203.0
2015-06-16 11:30:00,44.55,44.57,44.54,44.55,44163.0,31.1519,31.1659,31.1449,31.1519,44163.0
2015-06-16 11:35:00,44.54,44.55,44.51,44.53,38988.0,31.1449,31.1519,31.124,31.138,38988.0
2015-06-16 11:40:00,44.53,44.57,44.52,44.57,34745.0,31.138,31.1659,31.131,31.1659,34745.0
2015-06-16 11:45:00,44.57,44.57,44.53,44.55,42102.0,31.1659,31.1659,31.138,31.1519,42102.0
2015-06-16 11:50:00,44.55,44.57,44.53,44.54,34704.0,31.1519,31.1659,31.138,31.1449,34704.0
2015-06-16 11:55:00,44.54,44.55,44.53,44.54,44847.0,31.1449,31.1519,31.138,31.1449,44847.0
2015-06-16 12:00:00,44.54,44.54,44.51,44.53,31607.0,31.1449,31.1449,31.124,31.138,31607.0
2015-06-16 12:05:00,44.53,44.55,44.5,44.51,32494.0,31.138,31.1519,31.117,31.124,32494.0
2015-06-16 12:10:00,44.5,44.5,44.48,44.49,39354.0,31.117,31.117,31.103,31.11,39354.0
2015-06-16 12:15:00,44.5,44.52,44.49,44.5,20987.0,31.117,31.131,31.11,31.117,20987.0
2015-06-16 12:20:00,44.51,44.51,44.49,44.5,33339.0,31.124,31.124,31.11,31.117,33339.0
2015-06-16 12:25:00,44.51,44.51,44.48,44.49,30355.0,31.124,31.124,31.103,31.11,30355.0
2015-06-16 12:30:00,44.49,44.51,44.48,44.5,33944.0,31.11,31.124,31.103,31.117,33944.0
2015-06-16 12:35:00,44.5,44.51,44.48,44.48,30693.0,31.117,31.124,31.103,31.103,30693.0
2015-06-16 12:40:00,44.48,44.5,44.47,44.5,25725.0,31.103,31.117,31.096,31.117,25725.0
2015-06-16 12:45:00,44.5,44.52,44.49,44.5,28183.0,31.117,31.131,31.11,31.117,28183.0
2015-06-16 12:50:00,44.51,44.51,44.47,44.48,51887.0,31.124,31.124,31.096,31.103,51887.0
2015-06-16 12:55:00,44.48,44.5,44.47,44.5,26873.0,31.103,31.117,31.096,31.117,26873.0
2015-06-16 13:00:00,44.5,44.53,44.49,44.53,24133.0,31.117,31.138,31.11,31.138,24133.0
2015-06-16 13:05:00,44.53,44.53,44.51,44.53,26606.0,31.138,31.138,31.124,31.138,26606.0
2015-06-16 13:10:00,44.53,44.53,44.49,44.52,34155.0,31.138,31.138,31.11,31.131,34155.0
2015-06-16 13:15:00,44.52,44.53,44.5,44.51,20402.0,31.131,31.138,31.117,31.124,20402.0
2015-06-16 13:20:00,44.5,44.54,44.49,44.52,34551.0,31.117,31.1449,31.11,31.131,34551.0
2015-06-16 13:25:00,44.53,44.56,44.52,44.55,22792.0,31.138,31.1589,31.131,31.1519,22792.0
2015-06-16 13:30:00,44.55,44.57,44.55,44.55,35832.0,31.1519,31.1659,31.1519,31.1519,35832.0
2015-06-16 13:35:00,44.55,44.56,44.55,44.55,33777.0,31.1519,31.1589,31.1519,31.1519,33777.0
2015-06-16 13:40:00,44.55,44.56,44.53,44.53,40672.0,31.1519,31.1589,31.138,31.138,40672.0
2015-06-16 13:45:00,44.53,44.54,44.52,44.54,34303.0,31.138,31.1449,31.131,31.1449,34303.0
2015-06-16 13:50:00,44.54,44.55,44.52,44.54,25767.0,31.1449,31.1519,31.131,31.1449,25767.0
2015-06-16 13:55:00,44.55,44.55,44.53,44.54,25770.0,31.1519,31.1519,31.138,31.1449,25770.0
2015-06-16 14:00:00,44.54,44.58,44.53,44.58,49102.0,31.1449,31.1729,31.138,31.1729,49102.0
2015-06-16 14:05:00,44.58,44.6,44.57,44.59,34980.0,31.1729,31.1869,31.1659,31.1799,34980.0
2015-06-16 14:10:00,44.59,44.61,44.59,44.59,57115.0,31.1799,31.1939,31.1799,31.1799,57115.0
2015-06-16 14:15:00,44.59,44.61,44.58,44.6,41538.0,31.1799,31.1939,31.1729,31.1869,41538.0
2015-06-16 14:20:00,44.59,44.6,44.58,44.59,27671.0,31.1799,31.1869,31.1729,31.1799,27671.0
2015-06-16 14:25:00,44.6,44.6,44.57,44.58,32055.0,31.1869,31.1869,31.1659,31.1729,32055.0
2015-06-16 14:30:00,44.58,44.59,44.57,44.57,58984.0,31.1729,31.1799,31.1659,31.1659,58984.0
2015-06-16 14:35:00,44.57,44.58,44.54,44.56,48119.0,31.1659,31.1729,31.1449,31.1589,48119.0
2015-06-16 14:40:00,44.55,44.56,44.51,44.51,51279.0,31.1519,31.1589,31.124,31.124,51279.0
2015-06-16 14:45:00,44.51,44.53,44.5,44.53,38747.0,31.124,31.138,31.117,31.138,38747.0
2015-06-16 14:50:00,44.53,44.54,44.52,44.54,35419.0,31.138,31.1449,31.131,31.1449,35419.0
2015-06-16 14:55:00,44.53,44.54,44.51,44.54,46356.0,31.138,31.1449,31.124,31.1449,46356.0
2015-06-16 15:00:00,44.54,44.56,44.52,44.56,48481.0,31.1449,31.1589,31.131,31.1589,48481.0
2015-06-16 15:05:00,44.56,44.58,44.54,44.55,45933.0,31.1589,31.1729,31.1449,31.1519,45933.0
2015-06-16 15:10:00,44.55,44.58,44.54,44.55,53051.0,31.1519,31.1729,31.1449,31.1519,53051.0
2015-06-16 15:15:00,44.55,44.57,44.54,44.55,49287.0,31.1519,31.1659,31.1449,31.1519,49287.0
2015-06-16 15:20:00,44.55,44.58,44.54,44.56,55876.0,31.1519,31.1729,31.1449,31.1589,55876.0
2015-06-16 15:25:00,44.55,44.57,44.54,44.55,76062.0,31.1519,31.1659,31.1449,31.1519,76062.0
2015-06-16 15:30:00,44.54,44.56,44.53,44.55,61797.0,31.1449,31.1589,31.138,31.1519,61797.0
2015-06-16 15:35:00,44.55,44.57,44.54,44.57,43393.0,31.1519,31.1659,31.1449,31.1659,43393.0
2015-06-16 15:40:00,44.57,44.57,44.53,44.54,60333.0,31.1659,31.1659,31.138,31.1449,60333.0
2015-06-16 15:45:00,44.54,44.59,44.53,44.58,150171.0,31.1449,31.1799,31.138,31.1729,150171.0
2015-06-16 15:50:00,44.58,44.58,44.55,44.55,155666.0,31.1729,31.1729,31.1519,31.1519,155666.0
2015-06-16 15:55:00,44.55,44.59,44.55,44.59,161824.0,31.1519,31.1799,31.1519,31.1799,161824.0
2015-06-17 09:30:00,44.76,44.79,44.73,44.78,80435.0,31.2988,31.3198,31.2778,31.3128,80435.0
2015-06-17 09:35:00,44.77,44.78,44.61,44.7,23413.0,31.3058,31.3128,31.1939,31.2568,23413.0
2015-06-17 09:40:00,44.69,44.72,44.61,44.62,32459.0,31.2498,31.2708,31.1939,31.2009,32459.0
2015-06-17 09:45:00,44.63,44.7,44.62,44.67,43676.0,31.2079,31.2568,31.2009,31.2359,43676.0
2015-06-17 09:50:00,44.67,44.68,44.6,44.61,36421.0,31.2359,31.2428,31.1869,31.1939,36421.0
2015-06-17 09:55:00,44.62,44.63,44.59,44.62,28076.0,31.2009,31.2079,31.1799,31.2009,28076.0
2015-06-17 10:00:00,44.63,44.68,44.62,44.67,39675.0,31.2079,31.2428,31.2009,31.2359,39675.0
2015-06-17 10:05:00,44.66,44.67,44.62,44.66,48676.0,31.2289,31.2359,31.2009,31.2289,48676.0
2015-06-17 10:10:00,44.66,44.67,44.62,44.64,44548.0,31.2289,31.2359,31.2009,31.2149,44548.0
2015-06-17 10:15:00,44.64,44.65,44.58,44.62,30514.0,31.2149,31.2219,31.1729,31.2009,30514.0
2015-06-17 10:20:00,44.62,44.65,44.58,44.62,42544.0,31.2009,31.2219,31.1729,31.2009,42544.0
2015-06-17 10:25:00,44.62,44.65,44.59,44.59,47001.0,31.2009,31.2219,31.1799,31.1799,47001.0
2015-06-17 10:30:00,44.59,44.63,44.59,44.62,26227.0,31.1799,31.2079,31.1799,31.2009,26227.0
2015-06-17 10:35:00,44.62,44.66,44.62,44.63,26657.0,31.2009,31.2289,31.2009,31.2079,26657.0
2015-06-17 10:40:00,44.64,44.65,44.62,44.63,18551.0,31.2149,31.2219,31.2009,31.2079,18551.0
2015-06-17 10:45:00,44.64,44.66,44.61,44.66,32061.0,31.2149,31.2289,31.1939,31.2289,32061.0
2015-06-17 10:50:00,44.66,44.7,44.64,44.67,53276.0,31.2289,31.2568,31.2149,31.2359,53276.0
2015-06-17 10:55:00,44.67,44.7,44.65,44.68,41397.0,31.2359,31.2568,31.2219,31.2428,41397.0
2015-06-17 11:00:00,44.67,44.68,44.64,44.66,22890.0,31.2359,31.2428,31.2149,31.2289,22890.0
2015-06-17 11:05:00,44.65,44.67,44.64,44.66,17461.0,31.2219,31.2359,31.2149,31.2289,17461.0
2015-06-17 11:10:00,44.67,44.69,44.63,44.65,39665.0,31.2359,31.2498,31.2079,31.2219,39665.0
2015-06-17 11:15:00,44.65,44.66,44.63,44.65,16739.0,31.2219,31.2289,31.2079,31.2219,16739.0
2015-06-17 11:20:00,44.65,44.67,44.63,44.66,18523.0,31.2219,31.2359,31.2079,31.2289,18523.0
2015-06-17 11:25:00,44.66,44.67,44.63,44.65,70825.0,31.2289,31.2359,31.2079,31.2219,70825.0
2015-06-17 11:30:00,44.65,44.69,44.64,44.69,103963.0,31.2219,31.2498,31.2149,31.2498,103963.0
2015-06-17 11:35:00,44.69,44.72,44.68,44.72,61518.0,31.2498,31.2708,31.2428,31.2708,61518.0
2015-06-17 11:40:00,44.72,44.73,44.71,44.72,63166.0,31.2708,31.2778,31.2638,31.2708,63166.0
2015-06-17 11:45:00,44.72,44.74,44.7,44.73,57221.0,31.2708,31.2848,31.2568,31.2778,57221.0
2015-06-17 11:50:00,44.74,44.77,44.73,44.76,44155.0,31.2848,31.3058,31.2778,31.2988,44155.0
2015-06-17 11:55:00,44.76,44.77,44.73,44.76,24021.0,31.2988,31.3058,31.2778,31.2988,24021.0
2015-06-17 12:00:00,44.76,44.76,44.72,44.73,25954.0,31.2988,31.2988,31.2708,31.2778,25954.0
2015-06-17 12:05:00,44.73,44.74,44.69,44.72,38048.0,31.2778,31.2848,31.2498,31.2708,38048.0
2015-06-17 12:10:00,44.71,44.72,44.67,44.68,17280.0,31.2638,31.2708,31.2359,31.2428,17280.0
2015-06-17 12:15:00,44.68,44.68,44.65,44.66,18462.0,31.2428,31.2428,31.2219,31.2289,18462.0
2015-06-17 12:20:00,44.65,44.71,44.65,44.7,19738.0,31.2219,31.2638,31.2219,31.2568,19738.0
2015-06-17 12:25:00,44.7,44.74,44.69,44.73,26073.0,31.2568,31.2848,31.2498,31.2778,26073.0
2015-06-17 12:30:00,44.72,44.76,44.72,44.76,48669.0,31.2708,31.2988,31.2708,31.2988,48669.0
2015-06-17 12:35:00,44.76,44.78,44.75,44.78,39912.0,31.2988,31.3128,31.2918,31.3128,39912.0
2015-06-17 12:40:00,44.78,44.8,44.72,44.73,126340.0,31.3128,31.3268,31.2708,31.2778,126340.0
2015-06-17 12:45:00,44.72,44.75,44.71,44.75,41454.0,31.2708,31.2918,31.2638,31.2918,41454.0
2015-06-17 12:50:00,44.74,44.75,44.69,44.7,42048.0,31.2848,31.2918,31.2498,31.2568,42048.0
2015-06-17 12:55:00,44.71,44.71,44.67,44.71,21948.0,31.2638,31.2638,31.2359,31.2638,21948.0
2015-06-17 13:00:00,44.71,44.74,44.68,44.72,30118.0,31.2638,31.2848,31.2428,31.2708,30118.0
2015-06-17 13:05:00,44.72,44.74,44.7,44.74,23973.0,31.2708,31.2848,31.2568,31.2848,23973.0
2015-06-17 13:10:00,44.74,44.77,44.73,44.76,47072.0,31.2848,31.3058,31.2778,31.2988,47072.0
2015-06-17 13:15:00,44.75,44.76,44.74,44.75,29004.0,31.2918,31.2988,31.2848,31.2918,29004.0
2015-06-17 13:20:00,44.75,44.76,44.73,44.74,28599.0,31.2918,31.2988,31.2778,31.2848,28599.0
2015-06-17 13:25:00,44.73,44.77,44.72,44.76,74786.0,31.2778,31.3058,31.2708,31.2988,74786.0
2015-06-17 13:30:00,44.76,44.79,44.75,44.79,58127.0,31.2988,31.3198,31.2918,31.3198,58127.0
2015-06-17 13:35:00,44.79,44.81,44.78,44.79,73095.0,31.3198,31.3337,31.3128,31.3198,73095.0
2015-06-17 13:40:00,44.79,44.8,44.76,44.76,65036.0,31.3198,31.3268,31.2988,31.2988,65036.0
2015-06-17 13:45:00,44.77,44.79,44.74,44.77,39444.0,31.3058,31.3198,31.2848,31.3058,39444.0
2015-06-17 13:50:00,44.77,44.82,44.76,44.82,38171.0,31.3058,31.3407,31.2988,31.3407,38171.0
2015-06-17 13:55:00,44.82,44.88,44.82,44.85,68161.0,31.3407,31.3827,31.3407,31.3617,68161.0
2015-06-17 14:00:00,44.85,45.04,44.7,45.03,352800.0,31.3617,31.4946,31.2568,31.4876,352800.0
2015-06-17 14:05:00,45.03,45.07,44.95,45.01,149520.0,31.4876,31.5156,31.4316,31.4736,149520.0
2015-06-17 14:10:00,45.01,45.01,44.75,44.76,257029.0,31.4736,31.4736,31.2918,31.2988,257029.0
2015-06-17 14:15:00,44.76,44.79,44.65,44.69,255796.0,31.2988,31.3198,31.2219,31.2498,255796.0
2015-06-17 14:20:00,44.68,44.7,44.56,44.58,214675.0,31.2428,31.2568,31.1589,31.1729,214675.0
2015-06-17 14:25:00,44.59,44.71,44.59,44.69,74517.0,31.1799,31.2638,31.1799,31.2498,74517.0
2015-06-17 14:30:00,44.69,44.86,44.67,44.8,156621.0,31.2498,31.3687,31.2359,31.3268,156621.0
2015-06-17 14:35:00,44.8,44.87,44.77,44.87,140456.0,31.3268,31.3757,31.3058,31.3757,140456.0
2015-06-17 14:40:00,44.87,45.0,44.87,44.95,135833.0,31.3757,31.4666,31.3757,31.4316,135833.0
2015-06-17 14:45:00,44.95,45.05,44.94,44.98,169908.0,31.4316,31.5016,31.4246,31.4526,169908.0
2015-06-17 14:50:00,44.98,44.99,44.93,44.95,154437.0,31.4526,31.4596,31.4177,31.4316,154437.0
2015-06-17 14:55:00,44.96,44.96,44.82,44.82,248385.0,31.4386,31.4386,31.3407,31.3407,248385.0
2015-06-17 15:00:00,44.82,44.87,44.76,44.78,202655.0,31.3407,31.3757,31.2988,31.3128,202655.0
2015-06-17 15:05:00,44.77,44.77,44.66,44.66,238850.0,31.3058,31.3058,31.2289,31.2289,238850.0
2015-06-17 15:10:00,44.66,44.68,44.64,44.66,152909.0,31.2289,31.2428,31.2149,31.2289,152909.0
2015-06-17 15:15:00,44.66,44.81,44.66,44.77,161853.0,31.2289,31.3337,31.2289,31.3058,161853.0
2015-06-17 15:20:00,44.78,44.83,44.78,44.8,105230.0,31.3128,31.3477,31.3128,31.3268,105230.0
2015-06-17 15:25:00,44.8,44.83,44.75,44.75,143945.0,31.3268,31.3477,31.2918,31.2918,143945.0
2015-06-17 15:30:00,44.75,44.78,44.72,44.73,185658.0,31.2918,31.3128,31.2708,31.2778,185658.0
2015-06-17 15:35:00,44.72,44.73,44.7,44.71,172830.0,31.2708,31.2778,31.2568,31.2638,172830.0
2015-06-17 15:40:00,44.71,44.72,44.62,44.63,130379.0,31.2638,31.2708,31.2009,31.2079,130379.0
2015-06-17 15:45:00,44.63,44.65,44.59,44.59,221237.0,31.2079,31.2219,31.1799,31.1799,221237.0
2015-06-17 15:50:00,44.59,44.63,44.58,44.63,321449.0,31.1799,31.2079,31.1729,31.2079,321449.0
2015-06-17 15:55:00,44.63,44.64,44.59,44.62,396356.0,31.2079,31.2149,31.1799,31.2009,396356.0
2015-06-18 09:30:00,44.71,44.9,44.69,44.71,109462.0,31.2638,31.3967,31.2498,31.2638,109462.0
2015-06-18 09:35:00,44.71,44.76,44.44,44.45,149135.0,31.2638,31.2988,31.075,31.082,149135.0
2015-06-18 09:40:00,44.45,44.52,44.42,44.42,120009.0,31.082,31.131,31.061,31.061,120009.0
2015-06-18 09:45:00,44.42,44.58,44.41,44.55,154897.0,31.061,31.1729,31.054,31.1519,154897.0
2015-06-18 09:50:00,44.55,44.57,44.42,44.43,84992.0,31.1519,31.1659,31.061,31.068,84992.0
2015-06-18 09:55:00,44.43,44.5,44.41,44.5,100781.0,31.068,31.117,31.054,31.117,100781.0
2015-06-18 10:00:00,44.49,44.62,44.49,44.61,101454.0,31.11,31.2009,31.11,31.1939,101454.0
2015-06-18 10:05:00,44.62,44.68,44.6,44.66,312452.0,31.2009,31.2428,31.1869,31.2289,312452.0
2015-06-18 10:10:00,44.66,44.66,44.59,44.63,200123.0,31.2289,31.2289,31.1799,31.2079,200123.0
2015-06-18 10:15:00,44.64,44.82,44.63,44.82,145267.0,31.2149,31.3407,31.2079,31.3407,145267.0
2015-06-18 10:20:00,44.81,44.81,44.69,44.7,158331.0,31.3337,31.3337,31.2498,31.2568,158331.0
2015-06-18 10:25:00,44.7,44.75,44.69,44.75,184452.0,31.2568,31.2918,31.2498,31.2918,184452.0
2015-06-18 10:30:00,44.75,44.78,44.69,44.71,176159.0,31.2918,31.3128,31.2498,31.2638,176159.0
2015-06-18 10:35:00,44.7,44.79,44.7,44.79,120998.0,31.2568,31.3198,31.2568,31.3198,120998.0
2015-06-18 10:40:00,44.79,44.82,44.78,44.8,116922.0,31.3198,31.3407,31.3128,31.3268,116922.0
2015-06-18 10:45:00,44.8,44.85,44.79,44.82,90321.0,31.3268,31.3617,31.3198,31.3407,90321.0
2015-06-18 10:50:00,44.83,44.87,44.81,44.82,80281.0,31.3477,31.3757,31.3337,31.3407,80281.0
2015-06-18 10:55:00,44.82,44.82,44.78,44.8,48536.0,31.3407,31.3407,31.3128,31.3268,48536.0
2015-06-18 11:00:00,44.79,44.81,44.78,44.79,144378.0,31.3198,31.3337,31.3128,31.3198,144378.0
2015-06-18 11:05:00,44.78,44.83,44.78,44.81,85188.0,31.3128,31.3477,31.3128,31.3337,85188.0
2015-06-18 11:10:00,44.81,44.86,44.81,44.81,35017.0,31.3337,31.3687,31.3337,31.3337,35017.0
2015-06-18 11:15:00,44.81,44.82,44.78,44.79,37141.0,31.3337,31.3407,31.3128,31.3198,37141.0
2015-06-18 11:20:00,44.78,44.8,44.75,44.75,41705.0,31.3128,31.3268,31.2918,31.2918,41705.0
2015-06-18 11:25:00,44.76,44.78,44.74,44.75,143064.0,31.2988,31.3128,31.2848,31.2918,143064.0
2015-06-18 11:30:00,44.74,44.8,44.73,44.78,97966.0,31.2848,31.3268,31.2778,31.3128,97966.0
2015-06-18 11:35:00,44.78,44.8,44.77,44.79,32465.0,31.3128,31.3268,31.3058,31.3198,32465.0
2015-06-18 11:40:00,44.78,44.81,44.77,44.79,63379.0,31.3128,31.3337,31.3058,31.3198,63379.0
2015-06-18 11:45:00,44.79,44.81,44.75,44.75,30765.0,31.3198,31.3337,31.2918,31.2918,30765.0
2015-06-18 11:50:00,44.75,44.78,44.73,44.75,96442.0,31.2918,31.3128,31.2778,31.2918,96442.0
2015-06-18 11:55:00,44.75,44.8,44.75,44.8,97915.0,31.2918,31.3268,31.2918,31.3268,97915.0
2015-06-18 12:00:00,44.8,44.83,44.78,44.82,65341.0,31.3268,31.3477,31.3128,31.3407,65341.0
2015-06-18 12:05:00,44.82,44.82,44.8,44.8,47306.0,31.3407,31.3407,31.3268,31.3268,47306.0
2015-06-18 12:10:00,44.8,44.81,44.77,44.77,51794.0,31.3268,31.3337,31.3058,31.3058,51794.0
2015-06-18 12:15:00,44.77,44.79,44.74,44.74,34997.0,31.3058,31.3198,31.2848,31.2848,34997.0
2015-06-18 12:20:00,44.73,44.87,44.73,44.87,141950.0,31.2778,31.3757,31.2778,31.3757,141950.0
2015-06-18 12:25:00,44.87,44.93,44.87,44.93,75767.0,31.3757,31.4177,31.3757,31.4177,75767.0
2015-06-18 12:30:00,44.92,45.06,44.91,45.04,125630.0,31.4107,31.5086,31.4037,31.4946,125630.0
2015-06-18 12:35:00,45.04,45.06,44.93,44.97,85922.0,31.4946,31.5086,31.4177,31.4456,85922.0
2015-06-18 12:40:00,44.97,44.99,44.92,44.92,45467.0,31.4456,31.4596,31.4107,31.4107,45467.0
2015-06-18 12:45:00,44.92,44.94,44.9,44.9,32161.0,31.4107,31.4246,31.3967,31.3967,32161.0
2015-06-18 12:50:00,44.91,44.91,44.88,44.89,34450.0,31.4037,31.4037,31.3827,31.3897,34450.0
2015-06-18 12:55:00,44.89,44.89,44.82,44.82,50828.0,31.3897,31.3897,31.3407,31.3407,50828.0
2015-06-18 13:00:00,44.83,44.85,44.82,44.84,98497.0,31.3477,31.3617,31.3407,31.3547,98497.0
2015-06-18 13:05:00,44.84,44.86,44.82,44.83,46315.0,31.3547,31.3687,31.3407,31.3477,46315.0
2015-06-18 13:10:00,44.82,44.84,44.8,44.81,49180.0,31.3407,31.3547,31.3268,31.3337,49180.0
2015-06-18 13:15:00,44.81,44.81,44.77,44.77,32784.0,31.3337,31.3337,31.3058,31.3058,32784.0
2015-06-18 13:20:00,44.78,44.78,44.74,44.76,74191.0,31.3128,31.3128,31.2848,31.2988,74191.0
2015-06-18 13:25:00,44.76,44.81,44.74,44.8,103198.0,31.2988,31.3337,31.2848,31.3268,103198.0
2015-06-18 13:30:00,44.8,44.8,44.76,44.78,48566.0,31.3268,31.3268,31.2988,31.3128,48566.0
2015-06-18 13:35:00,44.78,44.8,44.78,44.79,40523.0,31.3128,31.3268,31.3128,31.3198,40523.0
2015-06-18 13:40:00,44.8,44.85,44.79,44.84,54158.0,31.3268,31.3617,31.3198,31.3547,54158.0
2015-06-18 13:45:00,44.83,44.84,44.8,44.82,40796.0,31.3477,31.3547,31.3268,31.3407,40796.0
2015-06-18 13:50:00,44.82,44.84,44.81,44.82,60492.0,31.3407,31.3547,31.3337,31.3407,60492.0
2015-06-18 13:55:00,44.81,44.82,44.78,44.79,52453.0,31.3337,31.3407,31.3128,31.3198,52453.0
2015-06-18 14:00:00,44.79,44.81,44.78,44.81,77650.0,31.3198,31.3337,31.3128,31.3337,77650.0
2015-06-18 14:05:00,44.81,44.84,44.81,44.82,52965.0,31.3337,31.3547,31.3337,31.3407,52965.0
2015-06-18 14:10:00,44.82,44.82,44.81,44.81,14043.0,31.3407,31.3407,31.3337,31.3337,14043.0
2015-06-18 14:15:00,44.81,44.82,44.77,44.77,34189.0,31.3337,31.3407,31.3058,31.3058,34189.0
2015-06-18 14:20:00,44.77,44.81,44.76,44.78,118457.0,31.3058,31.3337,31.2988,31.3128,118457.0
2015-06-18 14:25:00,44.79,44.79,44.71,44.72,116697.0,31.3198,31.3198,31.2638,31.2708,116697.0
2015-06-18 14:30:00,44.71,44.76,44.7,44.76,131877.0,31.2638,31.2988,31.2568,31.2988,131877.0
2015-06-18 14:35:00,44.76,44.79,44.74,44.79,160802.0,31.2988,31.3198,31.2848,31.3198,160802.0
2015-06-18 14:40:00,44.79,44.79,44.76,44.77,60887.0,31.3198,31.3198,31.2988,31.3058,60887.0
2015-06-18 14:45:00,44.77,44.77,44.76,44.77,22868.0,31.3058,31.3058,31.2988,31.3058,22868.0
2015-06-18 14:50:00,44.77,44.81,44.75,44.79,85887.0,31.3058,31.3337,31.2918,31.3198,85887.0
2015-06-18 14:55:00,44.79,44.83,44.79,44.83,37400.0,31.3198,31.3477,31.3198,31.3477,37400.0
2015-06-18 15:00:00,44.82,44.83,44.77,44.77,46254.0,31.3407,31.3477,31.3058,31.3058,46254.0
2015-06-18 15:05:00,44.77,44.79,44.74,44.74,72207.0,31.3058,31.3198,31.2848,31.2848,72207.0
2015-06-18 15:10:00,44.75,44.75,44.73,44.73,62538.0,31.2918,31.2918,31.2778,31.2778,62538.0
2015-06-18 15:15:00,44.73,44.75,44.72,44.73,132058.0,31.2778,31.2918,31.2708,31.2778,132058.0
2015-06-18 15:20:00,44.73,44.76,44.71,44.76,97869.0,31.2778,31.2988,31.2638,31.2988,97869.0
2015-06-18 15:25:00,44.76,44.83,44.75,44.83,132314.0,31.2988,31.3477,31.2918,31.3477,132314.0
2015-06-18 15:30:00,44.83,44.83,44.8,44.8,119394.0,31.3477,31.3477,31.3268,31.3268,119394.0
2015-06-18 15:35:00,44.8,44.81,44.74,44.74,187316.0,31.3268,31.3337,31.2848,31.2848,187316.0
2015-06-18 15:40:00,44.74,44.75,44.72,44.72,187987.0,31.2848,31.2918,31.2708,31.2708,187987.0
2015-06-18 15:45:00,44.72,44.73,44.69,44.7,263469.0,31.2708,31.2778,31.2498,31.2568,263469.0
2015-06-18 15:50:00,44.7,44.73,44.68,44.69,290899.0,31.2568,31.2778,31.2428,31.2498,290899.0
2015-06-18 15:55:00,44.7,44.78,44.69,44.78,432968.0,31.2568,31.3128,31.2498,31.3128,432968.0
2015-06-19 09:30:00,44.59,44.73,44.56,44.72,1568567.0,31.1799,31.2778,31.1589,31.2708,1568567.0
2015-06-19 09:35:00,44.72,44.82,44.58,44.61,128908.0,31.2708,31.3407,31.1729,31.1939,128908.0
2015-06-19 09:40:00,44.61,44.63,44.56,44.61,55692.0,31.1939,31.2079,31.1589,31.1939,55692.0
2015-06-19 09:45:00,44.6,44.61,44.5,44.52,50517.0,31.1869,31.1939,31.117,31.131,50517.0
2015-06-19 09:50:00,44.51,44.62,44.48,44.62,63917.0,31.124,31.2009,31.103,31.2009,63917.0
2015-06-19 09:55:00,44.62,44.65,44.61,44.62,28796.0,31.2009,31.2219,31.1939,31.2009,28796.0
2015-06-19 10:00:00,44.62,44.64,44.61,44.62,34003.0,31.2009,31.2149,31.1939,31.2009,34003.0
2015-06-19 10:05:00,44.63,44.63,44.57,44.58,63298.0,31.2079,31.2079,31.1659,31.1729,63298.0
2015-06-19 10:10:00,44.58,44.58,44.54,44.54,24824.0,31.1729,31.1729,31.1449,31.1449,24824.0
2015-06-19 10:15:00,44.54,44.54,44.49,44.52,54534.0,31.1449,31.1449,31.11,31.131,54534.0
2015-06-19 10:20:00,44.52,44.6,44.51,44.6,63934.0,31.131,31.1869,31.124,31.1869,63934.0
2015-06-19 10:25:00,44.59,44.61,44.57,44.59,41523.0,31.1799,31.1939,31.1659,31.1799,41523.0
2015-06-19 10:30:00,44.58,44.59,44.56,44.57,71131.0,31.1729,31.1799,31.1589,31.1659,71131.0
2015-06-19 10:35:00,44.58,44.62,44.57,44.57,66550.0,31.1729,31.2009,31.1659,31.1659,66550.0
2015-06-19 10:40:00,44.58,44.61,44.57,44.59,32884.0,31.1729,31.1939,31.1659,31.1799,32884.0
2015-06-19 10:45:00,44.58,44.58,44.54,44.57,34377.0,31.1729,31.1729,31.1449,31.1659,34377.0
2015-06-19 10:50:00,44.58,44.6,44.56,44.59,33691.0,31.1729,31.1869,31.1589,31.1799,33691.0
2015-06-19 10:55:00,44.59,44.61,44.58,44.6,32394.0,31.1799,31.1939,31.1729,31.1869,32394.0
2015-06-19 11:00:00,44.59,44.6,44.54,44.55,33757.0,31.1799,31.1869,31.1449,31.1519,33757.0
2015-06-19 11:05:00,44.55,44.56,44.52,44.55,37657.0,31.1519,31.1589,31.131,31.1519,37657.0
2015-06-19 11:10:00,44.55,44.56,44.53,44.54,21357.0,31.1519,31.1589,31.138,31.1449,21357.0
2015-06-19 11:15:00,44.54,44.56,44.53,44.55,33375.0,31.1449,31.1589,31.138,31.1519,33375.0
2015-06-19 11:20:00,44.54,44.54,44.51,44.51,24011.0,31.1449,31.1449,31.124,31.124,24011.0
2015-06-19 11:25:00,44.51,44.53,44.5,44.51,42708.0,31.124,31.138,31.117,31.124,42708.0
2015-06-19 11:30:00,44.51,44.52,44.48,44.52,87045.0,31.124,31.131,31.103,31.131,87045.0
2015-06-19 11:35:00,44.52,44.53,44.5,44.51,27657.0,31.131,31.138,31.117,31.124,27657.0
2015-06-19 11:40:00,44.52,44.52,44.48,44.48,29456.0,31.131,31.131,31.103,31.103,29456.0
2015-06-19 11:45:00,44.48,44.49,44.46,44.49,30863.0,31.103,31.11,31.089,31.11,30863.0
2015-06-19 11:50:00,44.49,44.53,44.47,44.53,76209.0,31.11,31.138,31.096,31.138,76209.0
2015-06-19 11:55:00,44.53,44.53,44.49,44.52,18865.0,31.138,31.138,31.11,31.131,18865.0
2015-06-19 12:00:00,44.52,44.52,44.49,44.49,79725.0,31.131,31.131,31.11,31.11,79725.0
2015-06-19 12:05:00,44.49,44.5,44.46,44.47,16488.0,31.11,31.117,31.089,31.096,16488.0
2015-06-19 12:10:00,44.47,44.5,44.46,44.48,18202.0,31.096,31.117,31.089,31.103,18202.0
2015-06-19 12:15:00,44.48,44.52,44.48,44.51,46703.0,31.103,31.131,31.103,31.124,46703.0
2015-06-19 12:20:00,44.5,44.51,44.45,44.46,28482.0,31.117,31.124,31.082,31.089,28482.0
2015-06-19 12:25:00,44.45,44.48,44.45,44.46,22312.0,31.082,31.103,31.082,31.089,22312.0
2015-06-19 12:30:00,44.46,44.51,44.45,44.51,32958.0,31.089,31.124,31.082,31.124,32958.0
2015-06-19 12:35:00,44.51,44.52,44.49,44.49,42940.0,31.124,31.131,31.11,31.11,42940.0
2015-06-19 12:40:00,44.49,44.5,44.49,44.5,4613.0,31.11,31.117,31.11,31.117,4613.0
2015-06-19 12:45:00,44.5,44.5,44.48,44.48,28550.0,31.117,31.117,31.103,31.103,28550.0
2015-06-19 12:50:00,44.48,44.49,44.46,44.46,29274.0,31.103,31.11,31.089,31.089,29274.0
2015-06-19 12:55:00,44.46,44.46,44.45,44.45,11547.0,31.089,31.089,31.082,31.082,11547.0
2015-06-19 13:00:00,44.46,44.46,44.43,44.45,52088.0,31.089,31.089,31.068,31.082,52088.0
2015-06-19 13:05:00,44.45,44.46,44.43,44.44,36888.0,31.082,31.089,31.068,31.075,36888.0
2015-06-19 13:10:00,44.45,44.46,44.44,44.46,25123.0,31.082,31.089,31.075,31.089,25123.0
2015-06-19 13:15:00,44.46,44.47,44.45,44.47,17750.0,31.089,31.096,31.082,31.096,17750.0
2015-06-19 13:20:00,44.48,44.48,44.44,44.45,73809.0,31.103,31.103,31.075,31.082,73809.0
2015-06-19 13:25:00,44.45,44.46,44.43,44.45,84706.0,31.082,31.089,31.068,31.082,84706.0
2015-06-19 13:30:00,44.45,44.49,44.44,44.48,31457.0,31.082,31.11,31.075,31.103,31457.0
2015-06-19 13:35:00,44.48,44.51,44.48,44.5,124006.0,31.103,31.124,31.103,31.117,124006.0
2015-06-19 13:40:00,44.5,44.52,44.49,44.51,20299.0,31.117,31.131,31.11,31.124,20299.0
2015-06-19 13:45:00,44.51,44.52,44.5,44.51,28767.0,31.124,31.131,31.117,31.124,28767.0
2015-06-19 13:50:00,44.51,44.51,44.49,44.49,15022.0,31.124,31.124,31.11,31.11,15022.0
2015-06-19 13:55:00,44.49,44.49,44.47,44.48,21138.0,31.11,31.11,31.096,31.103,21138.0
2015-06-19 14:00:00,44.48,44.49,44.46,44.47,54508.0,31.103,31.11,31.089,31.096,54508.0
2015-06-19 14:05:00,44.47,44.49,44.47,44.48,38640.0,31.096,31.11,31.096,31.103,38640.0
2015-06-19 14:10:00,44.47,44.49,44.46,44.48,23418.0,31.096,31.11,31.089,31.103,23418.0
2015-06-19 14:15:00,44.47,44.47,44.46,44.46,11472.0,31.096,31.096,31.089,31.089,11472.0
2015-06-19 14:20:00,44.46,44.48,44.45,44.45,173623.0,31.089,31.103,31.082,31.082,173623.0
2015-06-19 14:25:00,44.45,44.45,44.41,44.43,92579.0,31.082,31.082,31.054,31.068,92579.0
2015-06-19 14:30:00,44.43,44.44,44.38,44.41,50801.0,31.068,31.075,31.0331,31.054,50801.0
2015-06-19 14:35:00,44.4,44.41,44.37,44.39,39070.0,31.0471,31.054,31.0261,31.0401,39070.0
2015-06-19 14:40:00,44.4,44.4,44.37,44.37,22195.0,31.0471,31.0471,31.0261,31.0261,22195.0
2015-06-19 14:45:00,44.37,44.4,44.37,44.39,32372.0,31.0261,31.0471,31.0261,31.0401,32372.0
2015-06-19 14:50:00,44.39,44.39,44.33,44.34,107956.0,31.0401,31.0401,30.9981,31.0051,107956.0
2015-06-19 14:55:00,44.34,44.37,44.33,44.36,52321.0,31.0051,31.0261,30.9981,31.0191,52321.0
2015-06-19 15:00:00,44.37,44.39,44.36,44.37,47273.0,31.0261,31.0401,31.0191,31.0261,47273.0
2015-06-19 15:05:00,44.37,44.38,44.36,44.37,27272.0,31.0261,31.0331,31.0191,31.0261,27272.0
2015-06-19 15:10:00,44.37,44.38,44.34,44.36,61063.0,31.0261,31.0331,31.0051,31.0191,61063.0
2015-06-19 15:15:00,44.36,44.38,44.34,44.38,69803.0,31.0191,31.0331,31.0051,31.0331,69803.0
2015-06-19 15:20:00,44.38,44.4,44.37,44.39,78125.0,31.0331,31.0471,31.0261,31.0401,78125.0
2015-06-19 15:25:00,44.4,44.43,44.39,44.43,58229.0,31.0471,31.068,31.0401,31.068,58229.0
2015-06-19 15:30:00,44.42,44.46,44.39,44.45,88684.0,31.061,31.089,31.0401,31.082,88684.0
2015-06-19 15:35:00,44.45,44.46,44.42,44.46,139276.0,31.082,31.089,31.061,31.089,139276.0
2015-06-19 15:40:00,44.46,44.48,44.44,44.48,150617.0,31.089,31.103,31.075,31.103,150617.0
2015-06-19 15:45:00,44.48,44.57,44.48,44.57,283363.0,31.103,31.1659,31.103,31.1659,283363.0
2015-06-19 15:50:00,44.57,44.57,44.52,44.53,278475.0,31.1659,31.1659,31.131,31.138,278475.0
2015-06-19 15:55:00,44.52,44.72,44.52,44.63,2511121.0,31.131,31.2708,31.131,31.2079,2511121.0
2015-06-22 09:30:00,44.96,45.06,44.9,45.03,194718.0,31.4386,31.5086,31.3967,31.4876,194718.0
2015-06-22 09:35:00,45.03,45.08,44.87,44.95,145561.0,31.4876,31.5225,31.3757,31.4316,145561.0
2015-06-22 09:40:00,44.94,44.95,44.86,44.94,89417.0,31.4246,31.4316,31.3687,31.4246,89417.0
2015-06-22 09:45:00,44.94,44.99,44.92,44.98,63476.0,31.4246,31.4596,31.4107,31.4526,63476.0
2015-06-22 09:50:00,44.97,44.97,44.9,44.9,41535.0,31.4456,31.4456,31.3967,31.3967,41535.0
2015-06-22 09:55:00,44.9,44.9,44.83,44.85,33716.0,31.3967,31.3967,31.3477,31.3617,33716.0
2015-06-22 10:00:00,44.85,44.91,44.85,44.86,41285.0,31.3617,31.4037,31.3617,31.3687,41285.0
2015-06-22 10:05:00,44.87,44.98,44.86,44.97,34952.0,31.3757,31.4526,31.3687,31.4456,34952.0
2015-06-22 10:10:00,44.98,45.0,44.96,44.99,31095.0,31.4526,31.4666,31.4386,31.4596,31095.0
2015-06-22 10:15:00,44.99,45.01,44.97,45.01,25958.0,31.4596,31.4736,31.4456,31.4736,25958.0
2015-06-22 10:20:00,45.01,45.04,44.99,45.03,49746.0,31.4736,31.4946,31.4596,31.4876,49746.0
2015-06-22 10:25:00,45.04,45.06,45.02,45.03,29186.0,31.4946,31.5086,31.4806,31.4876,29186.0
2015-06-22 10:30:00,45.02,45.08,45.02,45.07,37044.0,31.4806,31.5225,31.4806,31.5156,37044.0
2015-06-22 10:35:00,45.06,45.07,45.04,45.07,34729.0,31.5086,31.5156,31.4946,31.5156,34729.0
2015-06-22 10:40:00,45.07,45.14,45.07,45.12,55552.0,31.5156,31.5645,31.5156,31.5505,55552.0
2015-06-22 10:45:00,45.12,45.16,45.1,45.1,51802.0,31.5505,31.5785,31.5365,31.5365,51802.0
2015-06-22 10:50:00,45.1,45.1,45.05,45.05,24498.0,31.5365,31.5365,31.5016,31.5016,24498.0
2015-06-22 10:55:00,45.05,45.11,45.05,45.1,38256.0,31.5016,31.5435,31.5016,31.5365,38256.0
2015-06-22 11:00:00,45.09,45.09,45.05,45.08,36760.0,31.5295,31.5295,31.5016,31.5225,36760.0
2015-06-22 11:05:00,45.08,45.13,45.07,45.08,46303.0,31.5225,31.5575,31.5156,31.5225,46303.0
2015-06-22 11:10:00,45.08,45.14,45.08,45.14,26145.0,31.5225,31.5645,31.5225,31.5645,26145.0
2015-06-22 11:15:00,45.13,45.15,45.1,45.12,37997.0,31.5575,31.5715,31.5365,31.5505,37997.0
2015-06-22 11:20:00,45.12,45.16,45.11,45.15,38740.0,31.5505,31.5785,31.5435,31.5715,38740.0
2015-06-22 11:25:00,45.15,45.18,45.15,45.17,67418.0,31.5715,31.5925,31.5715,31.5855,67418.0
2015-06-22 11:30:00,45.18,45.18,45.14,45.18,52967.0,31.5925,31.5925,31.5645,31.5925,52967.0
2015-06-22 11:35:00,45.18,45.2,45.17,45.18,96090.0,31.5925,31.6065,31.5855,31.5925,96090.0
2015-06-22 11:40:00,45.17,45.18,45.13,45.16,50161.0,31.5855,31.5925,31.5575,31.5785,50161.0
2015-06-22 11:45:00,45.15,45.17,45.15,45.15,13618.0,31.5715,31.5855,31.5715,31.5715,13618.0
2015-06-22 11:50:00,45.16,45.16,45.12,45.12,23729.0,31.5785,31.5785,31.5505,31.5505,23729.0
2015-06-22 11:55:00,45.13,45.16,45.11,45.12,35678.0,31.5575,31.5785,31.5435,31.5505,35678.0
2015-06-22 12:00:00,45.12,45.14,45.09,45.09,47727.0,31.5505,31.5645,31.5295,31.5295,47727.0
2015-06-22 12:05:00,45.09,45.1,45.05,45.05,81390.0,31.5295,31.5365,31.5016,31.5016,81390.0
2015-06-22 12:10:00,45.05,45.07,45.02,45.05,68024.0,31.5016,31.5156,31.4806,31.5016,68024.0
2015-06-22 12:15:00,45.06,45.06,45.02,45.02,34009.0,31.5086,31.5086,31.4806,31.4806,34009.0
2015-06-22 12:20:00,45.02,45.03,44.97,45.0,69958.0,31.4806,31.4876,31.4456,31.4666,69958.0
2015-06-22 12:25:00,45.0,45.02,44.96,45.0,76164.0,31.4666,31.4806,31.4386,31.4666,76164.0
2015-06-22 12:30:00,44.99,45.03,44.99,45.02,55652.0,31.4596,31.4876,31.4596,31.4806,55652.0
2015-06-22 12:35:00,45.02,45.06,45.01,45.05,19026.0,31.4806,31.5086,31.4736,31.5016,19026.0
2015-06-22 12:40:00,45.05,45.05,45.03,45.05,27303.0,31.5016,31.5016,31.4876,31.5016,27303.0
2015-06-22 12:45:00,45.05,45.05,45.01,45.04,14597.0,31.5016,31.5016,31.4736,31.4946,14597.0
2015-06-22 12:50:00,45.04,45.05,45.03,45.04,16519.0,31.4946,31.5016,31.4876,31.4946,16519.0
2015-06-22 12:55:00,45.04,45.05,45.04,45.04,7888.0,31.4946,31.5016,31.4946,31.4946,7888.0
2015-06-22 13:00:00,45.05,45.05,45.02,45.03,18571.0,31.5016,31.5016,31.4806,31.4876,18571.0
2015-06-22 13:05:00,45.03,45.04,45.0,45.02,20116.0,31.4876,31.4946,31.4666,31.4806,20116.0
2015-06-22 13:10:00,45.01,45.04,45.01,45.01,20615.0,31.4736,31.4946,31.4736,31.4736,20615.0
2015-06-22 13:15:00,45.01,45.02,45.0,45.0,11398.0,31.4736,31.4806,31.4666,31.4666,11398.0
2015-06-22 13:20:00,45.0,45.05,44.99,45.05,20565.0,31.4666,31.5016,31.4596,31.5016,20565.0
2015-06-22 13:25:00,45.05,45.05,45.01,45.01,24943.0,31.5016,31.5016,31.4736,31.4736,24943.0
2015-06-22 13:30:00,45.01,45.04,44.99,45.04,36824.0,31.4736,31.4946,31.4596,31.4946,36824.0
2015-06-22 13:35:00,45.03,45.04,45.02,45.02,30043.0,31.4876,31.4946,31.4806,31.4806,30043.0
2015-06-22 13:40:00,45.02,45.03,45.01,45.02,33688.0,31.4806,31.4876,31.4736,31.4806,33688.0
2015-06-22 13:45:00,45.01,45.05,45.0,45.04,34432.0,31.4736,31.5016,31.4666,31.4946,34432.0
2015-06-22 13:50:00,45.04,45.05,45.03,45.04,21030.0,31.4946,31.5016,31.4876,31.4946,21030.0
2015-06-22 13:55:00,45.04,45.05,45.01,45.04,33830.0,31.4946,31.5016,31.4736,31.4946,33830.0
2015-06-22 14:00:00,45.05,45.05,45.03,45.03,16412.0,31.5016,31.5016,31.4876,31.4876,16412.0
2015-06-22 14:05:00,45.03,45.05,45.02,45.03,30178.0,31.4876,31.5016,31.4806,31.4876,30178.0
2015-06-22 14:10:00,45.03,45.04,45.0,45.02,27470.0,31.4876,31.4946,31.4666,31.4806,27470.0
2015-06-22 14:15:00,45.02,45.03,45.01,45.03,25216.0,31.4806,31.4876,31.4736,31.4876,25216.0
2015-06-22 14:20:00,45.03,45.04,45.01,45.02,35660.0,31.4876,31.4946,31.4736,31.4806,35660.0
2015-06-22 14:25:00,45.03,45.04,45.02,45.03,31364.0,31.4876,31.4946,31.4806,31.4876,31364.0
2015-06-22 14:30:00,45.02,45.05,45.0,45.03,36832.0,31.4806,31.5016,31.4666,31.4876,36832.0
2015-06-22 14:35:00,45.04,45.06,45.03,45.05,27954.0,31.4946,31.5086,31.4876,31.5016,27954.0
2015-06-22 14:40:00,45.05,45.06,45.04,45.05,19127.0,31.5016,31.5086,31.4946,31.5016,19127.0
2015-06-22 14:45:00,45.05,45.06,45.02,45.04,35730.0,31.5016,31.5086,31.4806,31.4946,35730.0
2015-06-22 14:50:00,45.04,45.06,45.04,45.05,43749.0,31.4946,31.5086,31.4946,31.5016,43749.0
2015-06-22 14:55:00,45.05,45.07,45.04,45.06,33843.0,31.5016,31.5156,31.4946,31.5086,33843.0
2015-06-22 15:00:00,45.06,45.07,45.03,45.05,33302.0,31.5086,31.5156,31.4876,31.5016,33302.0
2015-06-22 15:05:00,45.05,45.07,45.03,45.06,55937.0,31.5016,31.5156,31.4876,31.5086,55937.0
2015-06-22 15:10:00,45.06,45.07,45.05,45.05,32907.0,31.5086,31.5156,31.5016,31.5016,32907.0
2015-06-22 15:15:00,45.05,45.06,45.02,45.05,60795.0,31.5016,31.5086,31.4806,31.5016,60795.0
2015-06-22 15:20:00,45.05,45.08,45.05,45.07,41533.0,31.5016,31.5225,31.5016,31.5156,41533.0
2015-06-22 15:25:00,45.06,45.08,45.03,45.04,60136.0,31.5086,31.5225,31.4876,31.4946,60136.0
2015-06-22 15:30:00,45.05,45.06,45.03,45.03,35277.0,31.5016,31.5086,31.4876,31.4876,35277.0
2015-06-22 15:35:00,45.03,45.04,45.0,45.02,93756.0,31.4876,31.4946,31.4666,31.4806,93756.0
2015-06-22 15:40:00,45.02,45.04,44.99,45.0,228072.0,31.4806,31.4946,31.4596,31.4666,228072.0
2015-06-22 15:45:00,45.0,45.01,44.97,44.98,145281.0,31.4666,31.4736,31.4456,31.4526,145281.0
2015-06-22 15:50:00,44.99,45.01,44.97,44.98,162885.0,31.4596,31.4736,31.4456,31.4526,162885.0
2015-06-22 15:55:00,44.98,45.0,44.96,44.98,381552.0,31.4526,31.4666,31.4386,31.4526,381552.0
2015-06-23 09:30:00,45.13,45.26,45.13,45.18,111077.0,31.5575,31.6484,31.5575,31.5925,111077.0
2015-06-23 09:35:00,45.19,45.25,45.17,45.17,54359.0,31.5995,31.6414,31.5855,31.5855,54359.0
2015-06-23 09:40:00,45.17,45.22,45.16,45.16,46654.0,31.5855,31.6204,31.5785,31.5785,46654.0
2015-06-23 09:45:00,45.16,45.23,45.15,45.21,49324.0,31.5785,31.6274,31.5715,31.6134,49324.0
2015-06-23 09:50:00,45.21,45.24,45.2,45.22,58876.0,31.6134,31.6344,31.6065,31.6204,58876.0
2015-06-23 09:55:00,45.22,45.25,45.22,45.25,37920.0,31.6204,31.6414,31.6204,31.6414,37920.0
2015-06-23 10:00:00,45.25,45.29,45.22,45.24,145191.0,31.6414,31.6694,31.6204,31.6344,145191.0
2015-06-23 10:05:00,45.24,45.27,45.2,45.23,143277.0,31.6344,31.6554,31.6065,31.6274,143277.0
2015-06-23 10:10:00,45.23,45.25,45.22,45.23,34690.0,31.6274,31.6414,31.6204,31.6274,34690.0
2015-06-23 10:15:00,45.23,45.23,45.16,45.16,69718.0,31.6274,31.6274,31.5785,31.5785,69718.0
2015-06-23 10:20:00,45.16,45.2,45.15,45.2,40852.0,31.5785,31.6065,31.5715,31.6065,40852.0
2015-06-23 10:25:00,45.2,45.2,45.15,45.2,58013.0,31.6065,31.6065,31.5715,31.6065,58013.0
2015-06-23 10:30:00,45.19,45.22,45.12,45.12,109781.0,31.5995,31.6204,31.5505,31.5505,109781.0
2015-06-23 10:35:00,45.12,45.18,45.11,45.11,66523.0,31.5505,31.5925,31.5435,31.5435,66523.0
2015-06-23 10:40:00,45.11,45.11,45.04,45.04,46605.0,31.5435,31.5435,31.4946,31.4946,46605.0
2015-06-23 10:45:00,45.04,45.08,45.04,45.08,21471.0,31.4946,31.5225,31.4946,31.5225,21471.0
2015-06-23 10:50:00,45.07,45.08,44.99,45.02,52344.0,31.5156,31.5225,31.4596,31.4806,52344.0
2015-06-23 10:55:00,45.02,45.07,44.99,45.06,41580.0,31.4806,31.5156,31.4596,31.5086,41580.0
2015-06-23 11:00:00,45.06,45.06,44.98,45.03,90043.0,31.5086,31.5086,31.4526,31.4876,90043.0
2015-06-23 11:05:00,45.02,45.06,45.02,45.05,51507.0,31.4806,31.5086,31.4806,31.5016,51507.0
2015-06-23 11:10:00,45.05,45.06,45.02,45.03,59798.0,31.5016,31.5086,31.4806,31.4876,59798.0
2015-06-23 11:15:00,45.03,45.07,45.01,45.06,61842.0,31.4876,31.5156,31.4736,31.5086,61842.0
2015-06-23 11:20:00,45.07,45.07,45.02,45.04,40640.0,31.5156,31.5156,31.4806,31.4946,40640.0
2015-06-23 11:25:00,45.03,45.04,45.0,45.0,33088.0,31.4876,31.4946,31.4666,31.4666,33088.0
2015-06-23 11:30:00,45.0,45.04,45.0,45.01,71440.0,31.4666,31.4946,31.4666,31.4736,71440.0
2015-06-23 11:35:00,45.02,45.06,45.01,45.03,55026.0,31.4806,31.5086,31.4736,31.4876,55026.0
2015-06-23 11:40:00,45.03,45.04,45.01,45.02,25668.0,31.4876,31.4946,31.4736,31.4806,25668.0
2015-06-23 11:45:00,45.01,45.07,45.01,45.05,51196.0,31.4736,31.5156,31.4736,31.5016,51196.0
2015-06-23 11:50:00,45.05,45.06,45.04,45.05,30212.0,31.5016,31.5086,31.4946,31.5016,30212.0
2015-06-23 11:55:00,45.05,45.05,45.03,45.03,20481.0,31.5016,31.5016,31.4876,31.4876,20481.0
2015-06-23 12:00:00,45.03,45.04,45.0,45.03,32978.0,31.4876,31.4946,31.4666,31.4876,32978.0
2015-06-23 12:05:00,45.02,45.03,44.96,44.96,29947.0,31.4806,31.4876,31.4386,31.4386,29947.0
2015-06-23 12:10:00,44.97,45.0,44.96,44.99,58576.0,31.4456,31.4666,31.4386,31.4596,58576.0
2015-06-23 12:15:00,45.0,45.05,44.99,45.05,67513.0,31.4666,31.5016,31.4596,31.5016,67513.0
2015-06-23 12:20:00,45.04,45.06,45.03,45.03,22542.0,31.4946,31.5086,31.4876,31.4876,22542.0
2015-06-23 12:25:00,45.03,45.07,45.03,45.05,31374.0,31.4876,31.5156,31.4876,31.5016,31374.0
2015-06-23 12:30:00,45.05,45.06,45.03,45.03,31254.0,31.5016,31.5086,31.4876,31.4876,31254.0
2015-06-23 12:35:00,45.04,45.06,45.03,45.03,29927.0,31.4946,31.5086,31.4876,31.4876,29927.0
2015-06-23 12:40:00,45.03,45.04,45.0,45.03,45544.0,31.4876,31.4946,31.4666,31.4876,45544.0
2015-06-23 12:45:00,45.03,45.05,45.02,45.04,19302.0,31.4876,31.5016,31.4806,31.4946,19302.0
2015-06-23 12:50:00,45.05,45.05,45.0,45.0,37755.0,31.5016,31.5016,31.4666,31.4666,37755.0
2015-06-23 12:55:00,45.01,45.01,44.98,44.98,11102.0,31.4736,31.4736,31.4526,31.4526,11102.0
2015-06-23 13:00:00,44.98,45.02,44.98,45.02,33619.0,31.4526,31.4806,31.4526,31.4806,33619.0
2015-06-23 13:05:00,45.01,45.02,44.97,45.0,43015.0,31.4736,31.4806,31.4456,31.4666,43015.0
2015-06-23 13:10:00,45.0,45.04,44.99,45.04,31824.0,31.4666,31.4946,31.4596,31.4946,31824.0
2015-06-23 13:15:00,45.04,45.07,45.03,45.06,39600.0,31.4946,31.5156,31.4876,31.5086,39600.0
2015-06-23 13:20:00,45.06,45.08,45.05,45.07,59457.0,31.5086,31.5225,31.5016,31.5156,59457.0
2015-06-23 13:25:00,45.07,45.07,45.03,45.05,17150.0,31.5156,31.5156,31.4876,31.5016,17150.0
2015-06-23 13:30:00,45.04,45.04,45.03,45.03,12900.0,31.4946,31.4946,31.4876,31.4876,12900.0
2015-06-23 13:35:00,45.04,45.04,45.02,45.02,14527.0,31.4946,31.4946,31.4806,31.4806,14527.0
2015-06-23 13:40:00,45.02,45.13,45.02,45.13,86325.0,31.4806,31.5575,31.4806,31.5575,86325.0
2015-06-23 13:45:00,45.13,45.13,45.11,45.11,25621.0,31.5575,31.5575,31.5435,31.5435,25621.0
2015-06-23 13:50:00,45.12,45.12,45.09,45.09,25657.0,31.5505,31.5505,31.5295,31.5295,25657.0
2015-06-23 13:55:00,45.09,45.11,45.09,45.1,24120.0,31.5295,31.5435,31.5295,31.5365,24120.0
2015-06-23 14:00:00,45.11,45.12,45.1,45.1,52923.0,31.5435,31.5505,31.5365,31.5365,52923.0
2015-06-23 14:05:00,45.11,45.11,45.08,45.08,22601.0,31.5435,31.5435,31.5225,31.5225,22601.0
2015-06-23 14:10:00,45.08,45.09,45.08,45.09,6554.0,31.5225,31.5295,31.5225,31.5295,6554.0
2015-06-23 14:15:00,45.08,45.12,45.08,45.11,37950.0,31.5225,31.5505,31.5225,31.5435,37950.0
2015-06-23 14:20:00,45.12,45.13,45.11,45.13,21127.0,31.5505,31.5575,31.5435,31.5575,21127.0
2015-06-23 14:25:00,45.13,45.14,45.11,45.12,31393.0,31.5575,31.5645,31.5435,31.5505,31393.0
2015-06-23 14:30:00,45.11,45.12,45.07,45.09,35774.0,31.5435,31.5505,31.5156,31.5295,35774.0
2015-06-23 14:35:00,45.08,45.12,45.06,45.11,33011.0,31.5225,31.5505,31.5086,31.5435,33011.0
2015-06-23 14:40:00,45.11,45.16,45.1,45.14,35854.0,31.5435,31.5785,31.5365,31.5645,35854.0
2015-06-23 14:45:00,45.13,45.14,45.12,45.12,23352.0,31.5575,31.5645,31.5505,31.5505,23352.0
2015-06-23 14:50:00,45.13,45.15,45.12,45.15,59467.0,31.5575,31.5715,31.5505,31.5715,59467.0
2015-06-23 14:55:00,45.15,45.17,45.14,45.15,39173.0,31.5715,31.5855,31.5645,31.5715,39173.0
2015-06-23 15:00:00,45.15,45.21,45.15,45.18,106918.0,31.5715,31.6134,31.5715,31.5925,106918.0
2015-06-23 15:05:00,45.18,45.18,45.14,45.14,64635.0,31.5925,31.5925,31.5645,31.5645,64635.0
2015-06-23 15:10:00,45.14,45.17,45.14,45.17,48777.0,31.5645,31.5855,31.5645,31.5855,48777.0
2015-06-23 15:15:00,45.16,45.17,45.14,45.14,44736.0,31.5785,31.5855,31.5645,31.5645,44736.0
2015-06-23 15:20:00,45.14,45.16,45.14,45.15,40905.0,31.5645,31.5785,31.5645,31.5715,40905.0
2015-06-23 15:25:00,45.15,45.16,45.15,45.16,27291.0,31.5715,31.5785,31.5715,31.5785,27291.0
2015-06-23 15:30:00,45.15,45.16,45.14,45.16,59673.0,31.5715,31.5785,31.5645,31.5785,59673.0
2015-06-23 15:35:00,45.15,45.17,45.11,45.12,91322.0,31.5715,31.5855,31.5435,31.5505,91322.0
2015-06-23 15:40:00,45.12,45.13,45.1,45.11,45258.0,31.5505,31.5575,31.5365,31.5435,45258.0
2015-06-23 15:45:00,45.1,45.12,45.1,45.11,84441.0,31.5365,31.5505,31.5365,31.5435,84441.0
2015-06-23 15:50:00,45.1,45.13,45.1,45.13,138584.0,31.5365,31.5575,31.5365,31.5575,138584.0
2015-06-23 15:55:00,45.13,45.13,45.1,45.11,201826.0,31.5575,31.5575,31.5365,31.5435,201826.0
2015-06-24 09:30:00,44.84,45.01,44.8,45.01,143112.0,31.3547,31.4736,31.3268,31.4736,143112.0
2015-06-24 09:35:00,45.0,45.09,44.99,45.04,211530.0,31.4666,31.5295,31.4596,31.4946,211530.0
2015-06-24 09:40:00,45.03,45.03,44.96,44.99,179048.0,31.4876,31.4876,31.4386,31.4596,179048.0
2015-06-24 09:45:00,44.98,44.99,44.91,44.94,78336.0,31.4526,31.4596,31.4037,31.4246,78336.0
2015-06-24 09:50:00,44.94,44.94,44.88,44.9,34151.0,31.4246,31.4246,31.3827,31.3967,34151.0
2015-06-24 09:55:00,44.9,45.01,44.9,45.01,59737.0,31.3967,31.4736,31.3967,31.4736,59737.0
2015-06-24 10:00:00,45.0,45.02,44.96,44.99,48615.0,31.4666,31.4806,31.4386,31.4596,48615.0
2015-06-24 10:05:00,44.99,45.04,44.96,45.04,49419.0,31.4596,31.4946,31.4386,31.4946,49419.0
2015-06-24 10:10:00,45.04,45.05,44.99,45.03,41214.0,31.4946,31.5016,31.4596,31.4876,41214.0
2015-06-24 10:15:00,45.02,45.02,44.96,44.99,31012.0,31.4806,31.4806,31.4386,31.4596,31012.0
2015-06-24 10:20:00,44.99,45.0,44.96,44.97,84858.0,31.4596,31.4666,31.4386,31.4456,84858.0
2015-06-24 10:25:00,44.97,45.08,44.94,45.07,162431.0,31.4456,31.5225,31.4246,31.5156,162431.0
2015-06-24 10:30:00,45.07,45.09,45.02,45.05,128347.0,31.5156,31.5295,31.4806,31.5016,128347.0
2015-06-24 10:35:00,45.04,45.04,44.98,44.99,24143.0,31.4946,31.4946,31.4526,31.4596,24143.0
2015-06-24 10:40:00,44.98,45.02,44.97,45.0,45212.0,31.4526,31.4806,31.4456,31.4666,45212.0
2015-06-24 10:45:00,45.0,45.01,44.97,44.97,49313.0,31.4666,31.4736,31.4456,31.4456,49313.0
2015-06-24 10:50:00,44.98,44.99,44.92,44.93,50444.0,31.4526,31.4596,31.4107,31.4177,50444.0
2015-06-24 10:55:00,44.93,44.94,44.89,44.91,33236.0,31.4177,31.4246,31.3897,31.4037,33236.0
2015-06-24 11:00:00,44.91,44.97,44.89,44.9,48956.0,31.4037,31.4456,31.3897,31.3967,48956.0
2015-06-24 11:05:00,44.91,44.91,44.87,44.87,14930.0,31.4037,31.4037,31.3757,31.3757,14930.0
2015-06-24 11:10:00,44.87,44.88,44.82,44.83,41464.0,31.3757,31.3827,31.3407,31.3477,41464.0
2015-06-24 11:15:00,44.82,44.88,44.81,44.87,69204.0,31.3407,31.3827,31.3337,31.3757,69204.0
2015-06-24 11:20:00,44.86,44.9,44.86,44.87,30144.0,31.3687,31.3967,31.3687,31.3757,30144.0
2015-06-24 11:25:00,44.87,44.91,44.87,44.91,33516.0,31.3757,31.4037,31.3757,31.4037,33516.0
2015-06-24 11:30:00,44.91,44.92,44.85,44.86,40092.0,31.4037,31.4107,31.3617,31.3687,40092.0
2015-06-24 11:35:00,44.86,44.9,44.85,44.87,26803.0,31.3687,31.3967,31.3617,31.3757,26803.0
2015-06-24 11:40:00,44.87,44.96,44.84,44.96,67907.0,31.3757,31.4386,31.3547,31.4386,67907.0
2015-06-24 11:45:00,44.95,44.95,44.9,44.94,18895.0,31.4316,31.4316,31.3967,31.4246,18895.0
2015-06-24 11:50:00,44.93,44.97,44.91,44.91,31967.0,31.4177,31.4456,31.4037,31.4037,31967.0
2015-06-24 11:55:00,44.92,44.94,44.89,44.91,25721.0,31.4107,31.4246,31.3897,31.4037,25721.0
2015-06-24 12:00:00,44.91,44.92,44.84,44.85,59195.0,31.4037,31.4107,31.3547,31.3617,59195.0
2015-06-24 12:05:00,44.85,44.89,44.84,44.88,25626.0,31.3617,31.3897,31.3547,31.3827,25626.0
2015-06-24 12:10:00,44.87,44.94,44.84,44.92,33119.0,31.3757,31.4246,31.3547,31.4107,33119.0
2015-06-24 12:15:00,44.91,44.92,44.89,44.89,12238.0,31.4037,31.4107,31.3897,31.3897,12238.0
2015-06-24 12:20:00,44.9,44.9,44.85,44.89,17885.0,31.3967,31.3967,31.3617,31.3897,17885.0
2015-06-24 12:25:00,44.89,44.89,44.86,44.87,18120.0,31.3897,31.3897,31.3687,31.3757,18120.0
2015-06-24 12:30:00,44.87,44.88,44.85,44.87,25179.0,31.3757,31.3827,31.3617,31.3757,25179.0
2015-06-24 12:35:00,44.88,44.88,44.85,44.86,10865.0,31.3827,31.3827,31.3617,31.3687,10865.0
2015-06-24 12:40:00,44.85,44.86,44.82,44.82,23210.0,31.3617,31.3687,31.3407,31.3407,23210.0
2015-06-24 12:45:00,44.82,44.84,44.81,44.82,35980.0,31.3407,31.3547,31.3337,31.3407,35980.0
2015-06-24 12:50:00,44.82,44.83,44.75,44.8,80145.0,31.3407,31.3477,31.2918,31.3268,80145.0
2015-06-24 12:55:00,44.79,44.79,44.76,44.77,8466.0,31.3198,31.3198,31.2988,31.3058,8466.0
2015-06-24 13:00:00,44.78,44.81,44.77,44.81,32176.0,31.3128,31.3337,31.3058,31.3337,32176.0
2015-06-24 13:05:00,44.81,44.85,44.8,44.85,30545.0,31.3337,31.3617,31.3268,31.3617,30545.0
2015-06-24 13:10:00,44.85,44.85,44.83,44.84,27714.0,31.3617,31.3617,31.3477,31.3547,27714.0
2015-06-24 13:15:00,44.84,44.85,44.81,44.82,25143.0,31.3547,31.3617,31.3337,31.3407,25143.0
2015-06-24 13:20:00,44.82,44.84,44.78,44.78,58864.0,31.3407,31.3547,31.3128,31.3128,58864.0
2015-06-24 13:25:00,44.78,44.82,44.78,44.8,51227.0,31.3128,31.3407,31.3128,31.3268,51227.0
2015-06-24 13:30:00,44.79,44.81,44.78,44.8,22917.0,31.3198,31.3337,31.3128,31.3268,22917.0
2015-06-24 13:35:00,44.8,44.81,44.77,44.79,20015.0,31.3268,31.3337,31.3058,31.3198,20015.0
2015-06-24 13:40:00,44.78,44.78,44.74,44.77,32121.0,31.3128,31.3128,31.2848,31.3058,32121.0
2015-06-24 13:45:00,44.76,44.77,44.75,44.77,16842.0,31.2988,31.3058,31.2918,31.3058,16842.0
2015-06-24 13:50:00,44.77,44.77,44.74,44.76,23950.0,31.3058,31.3058,31.2848,31.2988,23950.0
2015-06-24 13:55:00,44.75,44.78,44.75,44.78,23954.0,31.2918,31.3128,31.2918,31.3128,23954.0
2015-06-24 14:00:00,44.78,44.79,44.76,44.77,24231.0,31.3128,31.3198,31.2988,31.3058,24231.0
2015-06-24 14:05:00,44.77,44.78,44.72,44.75,31741.0,31.3058,31.3128,31.2708,31.2918,31741.0
2015-06-24 14:10:00,44.75,44.77,44.74,44.75,47221.0,31.2918,31.3058,31.2848,31.2918,47221.0
2015-06-24 14:15:00,44.75,44.76,44.72,44.72,35889.0,31.2918,31.2988,31.2708,31.2708,35889.0
2015-06-24 14:20:00,44.72,44.73,44.7,44.72,39549.0,31.2708,31.2778,31.2568,31.2708,39549.0
2015-06-24 14:25:00,44.72,44.73,44.7,44.73,32328.0,31.2708,31.2778,31.2568,31.2778,32328.0
2015-06-24 14:30:00,44.73,44.74,44.71,44.73,19430.0,31.2778,31.2848,31.2638,31.2778,19430.0
2015-06-24 14:35:00,44.73,44.77,44.71,44.75,44421.0,31.2778,31.3058,31.2638,31.2918,44421.0
2015-06-24 14:40:00,44.76,44.76,44.74,44.74,11841.0,31.2988,31.2988,31.2848,31.2848,11841.0
2015-06-24 14:45:00,44.74,44.75,44.73,44.73,14116.0,31.2848,31.2918,31.2778,31.2778,14116.0
2015-06-24 14:50:00,44.73,44.81,44.73,44.79,37403.0,31.2778,31.3337,31.2778,31.3198,37403.0
2015-06-24 14:55:00,44.78,44.8,44.77,44.79,41634.0,31.3128,31.3268,31.3058,31.3198,41634.0
2015-06-24 15:00:00,44.78,44.79,44.76,44.77,35375.0,31.3128,31.3198,31.2988,31.3058,35375.0
2015-06-24 15:05:00,44.77,44.77,44.72,44.73,48104.0,31.3058,31.3058,31.2708,31.2778,48104.0
2015-06-24 15:10:00,44.73,44.76,44.71,44.76,36422.0,31.2778,31.2988,31.2638,31.2988,36422.0
2015-06-24 15:15:00,44.76,44.79,44.73,44.76,115814.0,31.2988,31.3198,31.2778,31.2988,115814.0
2015-06-24 15:20:00,44.77,44.79,44.75,44.79,51126.0,31.3058,31.3198,31.2918,31.3198,51126.0
2015-06-24 15:25:00,44.79,44.82,44.78,44.8,44009.0,31.3198,31.3407,31.3128,31.3268,44009.0
2015-06-24 15:30:00,44.8,44.83,44.8,44.82,27980.0,31.3268,31.3477,31.3268,31.3407,27980.0
2015-06-24 15:35:00,44.82,44.83,44.76,44.78,73661.0,31.3407,31.3477,31.2988,31.3128,73661.0
2015-06-24 15:40:00,44.78,44.81,44.77,44.81,39661.0,31.3128,31.3337,31.3058,31.3337,39661.0
2015-06-24 15:45:00,44.8,44.8,44.75,44.76,57264.0,31.3268,31.3268,31.2918,31.2988,57264.0
2015-06-24 15:50:00,44.75,44.8,44.74,44.79,196436.0,31.2918,31.3268,31.2848,31.3198,196436.0
2015-06-24 15:55:00,44.79,44.81,44.75,44.75,370317.0,31.3198,31.3337,31.2918,31.2918,370317.0
2015-06-25 09:30:00,44.8,44.85,44.73,44.78,109714.0,31.3268,31.3617,31.2778,31.3128,109714.0
2015-06-25 09:35:00,44.79,44.9,44.73,44.77,92910.0,31.3198,31.3967,31.2778,31.3058,92910.0
2015-06-25 09:40:00,44.77,44.77,44.61,44.63,130226.0,31.3058,31.3058,31.1939,31.2079,130226.0
2015-06-25 09:45:00,44.63,44.78,44.62,44.78,92634.0,31.2079,31.3128,31.2009,31.3128,92634.0
2015-06-25 09:50:00,44.78,44.82,44.75,44.78,66732.0,31.3128,31.3407,31.2918,31.3128,66732.0
2015-06-25 09:55:00,44.78,44.8,44.75,44.78,58024.0,31.3128,31.3268,31.2918,31.3128,58024.0
2015-06-25 10:00:00,44.78,44.83,44.78,44.8,51906.0,31.3128,31.3477,31.3128,31.3268,51906.0
2015-06-25 10:05:00,44.8,44.88,44.8,44.86,106112.0,31.3268,31.3827,31.3268,31.3687,106112.0
2015-06-25 10:10:00,44.86,44.91,44.83,44.85,89294.0,31.3687,31.4037,31.3477,31.3617,89294.0
2015-06-25 10:15:00,44.84,44.9,44.79,44.89,52060.0,31.3547,31.3967,31.3198,31.3897,52060.0
2015-06-25 10:20:00,44.89,44.89,44.85,44.86,36607.0,31.3897,31.3897,31.3617,31.3687,36607.0
2015-06-25 10:25:00,44.86,44.86,44.8,44.83,145509.0,31.3687,31.3687,31.3268,31.3477,145509.0
2015-06-25 10:30:00,44.83,44.86,44.81,44.81,41634.0,31.3477,31.3687,31.3337,31.3337,41634.0
2015-06-25 10:35:00,44.81,44.82,44.77,44.81,29389.0,31.3337,31.3407,31.3058,31.3337,29389.0
2015-06-25 10:40:00,44.82,44.84,44.78,44.83,59367.0,31.3407,31.3547,31.3128,31.3477,59367.0
2015-06-25 10:45:00,44.83,44.87,44.8,44.86,68314.0,31.3477,31.3757,31.3268,31.3687,68314.0
2015-06-25 10:50:00,44.87,44.88,44.82,44.86,84735.0,31.3757,31.3827,31.3407,31.3687,84735.0
2015-06-25 10:55:00,44.87,44.93,44.86,44.92,59360.0,31.3757,31.4177,31.3687,31.4107,59360.0
2015-06-25 11:00:00,44.93,45.0,44.92,45.0,84608.0,31.4177,31.4666,31.4107,31.4666,84608.0
2015-06-25 11:05:00,45.01,45.04,44.99,45.03,125133.0,31.4736,31.4946,31.4596,31.4876,125133.0
2015-06-25 11:10:00,45.03,45.04,44.98,44.99,70932.0,31.4876,31.4946,31.4526,31.4596,70932.0
2015-06-25 11:15:00,44.99,45.0,44.94,44.96,54126.0,31.4596,31.4666,31.4246,31.4386,54126.0
2015-06-25 11:20:00,44.96,44.96,44.89,44.91,48663.0,31.4386,31.4386,31.3897,31.4037,48663.0
2015-06-25 11:25:00,44.92,44.94,44.9,44.94,66783.0,31.4107,31.4246,31.3967,31.4246,66783.0
2015-06-25 11:30:00,44.94,44.99,44.94,44.97,75872.0,31.4246,31.4596,31.4246,31.4456,75872.0
2015-06-25 11:35:00,44.97,44.97,44.91,44.91,50501.0,31.4456,31.4456,31.4037,31.4037,50501.0
2015-06-25 11:40:00,44.91,44.91,44.87,44.88,29440.0,31.4037,31.4037,31.3757,31.3827,29440.0
2015-06-25 11:45:00,44.88,44.9,44.87,44.87,18434.0,31.3827,31.3967,31.3757,31.3757,18434.0
2015-06-25 11:50:00,44.87,44.94,44.87,44.93,21143.0,31.3757,31.4246,31.3757,31.4177,21143.0
2015-06-25 11:55:00,44.92,44.94,44.87,44.87,38580.0,31.4107,31.4246,31.3757,31.3757,38580.0
2015-06-25 12:00:00,44.87,44.89,44.84,44.85,24277.0,31.3757,31.3897,31.3547,31.3617,24277.0
2015-06-25 12:05:00,44.86,44.86,44.83,44.84,13724.0,31.3687,31.3687,31.3477,31.3547,13724.0
2015-06-25 12:10:00,44.84,44.84,44.8,44.82,28790.0,31.3547,31.3547,31.3268,31.3407,28790.0
2015-06-25 12:15:00,44.82,44.84,44.8,44.8,44466.0,31.3407,31.3547,31.3268,31.3268,44466.0
2015-06-25 12:20:00,44.8,44.81,44.77,44.77,41451.0,31.3268,31.3337,31.3058,31.3058,41451.0
2015-06-25 12:25:00,44.77,44.77,44.73,44.73,15788.0,31.3058,31.3058,31.2778,31.2778,15788.0
2015-06-25 12:30:00,44.73,44.79,44.72,44.78,28136.0,31.2778,31.3198,31.2708,31.3128,28136.0
2015-06-25 12:35:00,44.79,44.8,44.75,44.77,29990.0,31.3198,31.3268,31.2918,31.3058,29990.0
2015-06-25 12:40:00,44.77,44.78,44.71,44.75,21767.0,31.3058,31.3128,31.2638,31.2918,21767.0
2015-06-25 12:45:00,44.76,44.78,44.73,44.78,20559.0,31.2988,31.3128,31.2778,31.3128,20559.0
2015-06-25 12:50:00,44.78,44.8,44.77,44.77,27169.0,31.3128,31.3268,31.3058,31.3058,27169.0
2015-06-25 12:55:00,44.78,44.79,44.74,44.77,38323.0,31.3128,31.3198,31.2848,31.3058,38323.0
2015-06-25 13:00:00,44.78,44.79,44.75,44.78,23208.0,31.3128,31.3198,31.2918,31.3128,23208.0
2015-06-25 13:05:00,44.78,44.83,44.78,44.83,40667.0,31.3128,31.3477,31.3128,31.3477,40667.0
2015-06-25 13:10:00,44.83,44.85,44.81,44.81,30189.0,31.3477,31.3617,31.3337,31.3337,30189.0
2015-06-25 13:15:00,44.82,44.82,44.79,44.8,14356.0,31.3407,31.3407,31.3198,31.3268,14356.0
2015-06-25 13:20:00,44.8,44.8,44.76,44.77,22544.0,31.3268,31.3268,31.2988,31.3058,22544.0
2015-06-25 13:25:00,44.78,44.8,44.78,44.79,17940.0,31.3128,31.3268,31.3128,31.3198,17940.0
2015-06-25 13:30:00,44.79,44.79,44.73,44.73,21964.0,31.3198,31.3198,31.2778,31.2778,21964.0
2015-06-25 13:35:00,44.74,44.76,44.73,44.75,20710.0,31.2848,31.2988,31.2778,31.2918,20710.0
2015-06-25 13:40:00,44.75,44.75,44.71,44.72,22262.0,31.2918,31.2918,31.2638,31.2708,22262.0
2015-06-25 13:45:00,44.72,44.73,44.71,44.73,14887.0,31.2708,31.2778,31.2638,31.2778,14887.0
2015-06-25 13:50:00,44.73,44.73,44.69,44.7,20807.0,31.2778,31.2778,31.2498,31.2568,20807.0
2015-06-25 13:55:00,44.7,44.7,44.68,44.7,23612.0,31.2568,31.2568,31.2428,31.2568,23612.0
2015-06-25 14:00:00,44.7,44.7,44.64,44.65,25659.0,31.2568,31.2568,31.2149,31.2219,25659.0
2015-06-25 14:05:00,44.65,44.66,44.63,44.64,20140.0,31.2219,31.2289,31.2079,31.2149,20140.0
2015-06-25 14:10:00,44.63,44.64,44.58,44.61,53227.0,31.2079,31.2149,31.1729,31.1939,53227.0
2015-06-25 14:15:00,44.61,44.64,44.59,44.63,32365.0,31.1939,31.2149,31.1799,31.2079,32365.0
2015-06-25 14:20:00,44.63,44.63,44.58,44.6,38579.0,31.2079,31.2079,31.1729,31.1869,38579.0
2015-06-25 14:25:00,44.6,44.61,44.55,44.57,53406.0,31.1869,31.1939,31.1519,31.1659,53406.0
2015-06-25 14:30:00,44.56,44.58,44.54,44.58,39387.0,31.1589,31.1729,31.1449,31.1729,39387.0
2015-06-25 14:35:00,44.58,44.65,44.57,44.65,34498.0,31.1729,31.2219,31.1659,31.2219,34498.0
2015-06-25 14:40:00,44.65,44.66,44.63,44.66,37024.0,31.2219,31.2289,31.2079,31.2289,37024.0
2015-06-25 14:45:00,44.65,44.66,44.6,44.61,29649.0,31.2219,31.2289,31.1869,31.1939,29649.0
2015-06-25 14:50:00,44.6,44.61,44.58,44.6,36611.0,31.1869,31.1939,31.1729,31.1869,36611.0
2015-06-25 14:55:00,44.61,44.64,44.57,44.63,32639.0,31.1939,31.2149,31.1659,31.2079,32639.0
2015-06-25 15:00:00,44.63,44.68,44.59,44.68,64612.0,31.2079,31.2428,31.1799,31.2428,64612.0
2015-06-25 15:05:00,44.67,44.72,44.66,44.71,37440.0,31.2359,31.2708,31.2289,31.2638,37440.0
2015-06-25 15:10:00,44.71,44.72,44.65,44.66,87717.0,31.2638,31.2708,31.2219,31.2289,87717.0
2015-06-25 15:15:00,44.66,44.67,44.61,44.63,34239.0,31.2289,31.2359,31.1939,31.2079,34239.0
2015-06-25 15:20:00,44.64,44.68,44.63,44.67,64865.0,31.2149,31.2428,31.2079,31.2359,64865.0
2015-06-25 15:25:00,44.67,44.69,44.64,44.66,48354.0,31.2359,31.2498,31.2149,31.2289,48354.0
2015-06-25 15:30:00,44.65,44.67,44.61,44.61,65302.0,31.2219,31.2359,31.1939,31.1939,65302.0
2015-06-25 15:35:00,44.62,44.62,44.59,44.6,56133.0,31.2009,31.2009,31.1799,31.1869,56133.0
2015-06-25 15:40:00,44.61,44.61,44.56,44.59,78497.0,31.1939,31.1939,31.1589,31.1799,78497.0
2015-06-25 15:45:00,44.59,44.64,44.59,44.62,157237.0,31.1799,31.2149,31.1799,31.2009,157237.0
2015-06-25 15:50:00,44.63,44.63,44.61,44.63,235716.0,31.2079,31.2079,31.1939,31.2079,235716.0
2015-06-25 15:55:00,44.62,44.63,44.56,44.57,498603.0,31.2009,31.2079,31.1589,31.1659,498603.0
2015-06-26 09:30:00,44.53,44.79,44.52,44.69,159229.0,31.3163,31.4992,31.3093,31.4289,159229.0
2015-06-26 09:35:00,44.69,44.73,44.63,44.69,66896.0,31.4289,31.457,31.3867,31.4289,66896.0
2015-06-26 09:40:00,44.69,44.7,44.61,44.66,70953.0,31.4289,31.4359,31.3726,31.4078,70953.0
2015-06-26 09:45:00,44.67,44.67,44.57,44.59,34609.0,31.4148,31.4148,31.3445,31.3585,34609.0
2015-06-26 09:50:00,44.59,44.59,44.51,44.57,52071.0,31.3585,31.3585,31.3023,31.3445,52071.0
2015-06-26 09:55:00,44.56,44.65,44.55,44.59,52366.0,31.3374,31.4007,31.3304,31.3585,52366.0
2015-06-26 10:00:00,44.6,44.67,44.59,44.6,52912.0,31.3656,31.4148,31.3585,31.3656,52912.0
2015-06-26 10:05:00,44.61,44.62,44.56,44.59,21614.0,31.3726,31.3796,31.3374,31.3585,21614.0
2015-06-26 10:10:00,44.59,44.59,44.53,44.55,33839.0,31.3585,31.3585,31.3163,31.3304,33839.0
2015-06-26 10:15:00,44.55,44.6,44.54,44.56,56501.0,31.3304,31.3656,31.3234,31.3374,56501.0
2015-06-26 10:20:00,44.56,44.58,44.5,44.52,67320.0,31.3374,31.3515,31.2952,31.3093,67320.0
2015-06-26 10:25:00,44.52,44.59,44.49,44.59,30154.0,31.3093,31.3585,31.2882,31.3585,30154.0
2015-06-26 10:30:00,44.59,44.59,44.54,44.57,25730.0,31.3585,31.3585,31.3234,31.3445,25730.0
2015-06-26 10:35:00,44.56,44.62,44.56,44.57,41203.0,31.3374,31.3796,31.3374,31.3445,41203.0
2015-06-26 10:40:00,44.58,44.59,44.52,44.53,23093.0,31.3515,31.3585,31.3093,31.3163,23093.0
2015-06-26 10:45:00,44.53,44.55,44.51,44.52,30610.0,31.3163,31.3304,31.3023,31.3093,30610.0
2015-06-26 10:50:00,44.53,44.54,44.5,44.51,30832.0,31.3163,31.3234,31.2952,31.3023,30832.0
2015-06-26 10:55:00,44.51,44.52,44.45,44.48,62500.0,31.3023,31.3093,31.2601,31.2812,62500.0
2015-06-26 11:00:00,44.49,44.55,44.48,44.54,30540.0,31.2882,31.3304,31.2812,31.3234,30540.0
2015-06-26 11:05:00,44.54,44.58,44.5,44.58,50804.0,31.3234,31.3515,31.2952,31.3515,50804.0
2015-06-26 11:10:00,44.58,44.59,44.55,44.59,33885.0,31.3515,31.3585,31.3304,31.3585,33885.0
2015-06-26 11:15:00,44.58,44.6,44.56,44.58,49003.0,31.3515,31.3656,31.3374,31.3515,49003.0
2015-06-26 11:20:00,44.59,44.6,44.57,44.58,20427.0,31.3585,31.3656,31.3445,31.3515,20427.0
2015-06-26 11:25:00,44.59,44.61,44.57,44.61,29500.0,31.3585,31.3726,31.3445,31.3726,29500.0
2015-06-26 11:30:00,44.61,44.62,44.57,44.58,34288.0,31.3726,31.3796,31.3445,31.3515,34288.0
2015-06-26 11:35:00,44.59,44.62,44.58,44.62,16795.0,31.3585,31.3796,31.3515,31.3796,16795.0
2015-06-26 11:40:00,44.62,44.62,44.57,44.61,37203.0,31.3796,31.3796,31.3445,31.3726,37203.0
2015-06-26 11:45:00,44.6,44.61,44.57,44.6,48034.0,31.3656,31.3726,31.3445,31.3656,48034.0
2015-06-26 11:50:00,44.59,44.62,44.57,44.59,74051.0,31.3585,31.3796,31.3445,31.3585,74051.0
2015-06-26 11:55:00,44.59,44.6,44.57,44.6,19142.0,31.3585,31.3656,31.3445,31.3656,19142.0
2015-06-26 12:00:00,44.6,44.61,44.57,44.58,15803.0,31.3656,31.3726,31.3445,31.3515,15803.0
2015-06-26 12:05:00,44.58,44.61,44.58,44.61,13271.0,31.3515,31.3726,31.3515,31.3726,13271.0
2015-06-26 12:10:00,44.62,44.62,44.59,44.6,8142.0,31.3796,31.3796,31.3585,31.3656,8142.0
2015-06-26 12:15:00,44.59,44.62,44.58,44.62,33746.0,31.3585,31.3796,31.3515,31.3796,33746.0
2015-06-26 12:20:00,44.62,44.62,44.58,44.59,36091.0,31.3796,31.3796,31.3515,31.3585,36091.0
2015-06-26 12:25:00,44.59,44.62,44.58,44.6,27615.0,31.3585,31.3796,31.3515,31.3656,27615.0
2015-06-26 12:30:00,44.61,44.61,44.55,44.56,60463.0,31.3726,31.3726,31.3304,31.3374,60463.0
2015-06-26 12:35:00,44.56,44.58,44.54,44.55,16313.0,31.3374,31.3515,31.3234,31.3304,16313.0
2015-06-26 12:40:00,44.54,44.56,44.51,44.52,39975.0,31.3234,31.3374,31.3023,31.3093,39975.0
2015-06-26 12:45:00,44.53,44.57,44.51,44.54,24353.0,31.3163,31.3445,31.3023,31.3234,24353.0
2015-06-26 12:50:00,44.54,44.57,44.51,44.51,23623.0,31.3234,31.3445,31.3023,31.3023,23623.0
2015-06-26 12:55:00,44.5,44.53,44.5,44.51,34133.0,31.2952,31.3163,31.2952,31.3023,34133.0
2015-06-26 13:00:00,44.52,44.55,44.48,44.54,43152.0,31.3093,31.3304,31.2812,31.3234,43152.0
2015-06-26 13:05:00,44.54,44.54,44.5,44.53,50341.0,31.3234,31.3234,31.2952,31.3163,50341.0
2015-06-26 13:10:00,44.53,44.53,44.51,44.52,49083.0,31.3163,31.3163,31.3023,31.3093,49083.0
2015-06-26 13:15:00,44.52,44.54,44.5,44.5,36051.0,31.3093,31.3234,31.2952,31.2952,36051.0
2015-06-26 13:20:00,44.5,44.51,44.46,44.48,42705.0,31.2952,31.3023,31.2671,31.2812,42705.0
2015-06-26 13:25:00,44.47,44.53,44.47,44.53,55256.0,31.2741,31.3163,31.2741,31.3163,55256.0
2015-06-26 13:30:00,44.53,44.54,44.51,44.53,58917.0,31.3163,31.3234,31.3023,31.3163,58917.0
2015-06-26 13:35:00,44.53,44.54,44.51,44.52,33409.0,31.3163,31.3234,31.3023,31.3093,33409.0
2015-06-26 13:40:00,44.52,44.6,44.52,44.58,56638.0,31.3093,31.3656,31.3093,31.3515,56638.0
2015-06-26 13:45:00,44.58,44.59,44.54,44.57,23175.0,31.3515,31.3585,31.3234,31.3445,23175.0
2015-06-26 13:50:00,44.58,44.59,44.56,44.57,35053.0,31.3515,31.3585,31.3374,31.3445,35053.0
2015-06-26 13:55:00,44.57,44.62,44.57,44.59,87833.0,31.3445,31.3796,31.3445,31.3585,87833.0
2015-06-26 14:00:00,44.59,44.6,44.57,44.59,43663.0,31.3585,31.3656,31.3445,31.3585,43663.0
2015-06-26 14:05:00,44.59,44.59,44.57,44.58,27205.0,31.3585,31.3585,31.3445,31.3515,27205.0
2015-06-26 14:10:00,44.57,44.57,44.54,44.56,34702.0,31.3445,31.3445,31.3234,31.3374,34702.0
2015-06-26 14:15:00,44.57,44.58,44.54,44.54,42416.0,31.3445,31.3515,31.3234,31.3234,42416.0
2015-06-26 14:20:00,44.55,44.56,44.54,44.55,15284.0,31.3304,31.3374,31.3234,31.3304,15284.0
2015-06-26 14:25:00,44.55,44.58,44.54,44.57,18613.0,31.3304,31.3515,31.3234,31.3445,18613.0
2015-06-26 14:30:00,44.57,44.6,44.55,44.59,25642.0,31.3445,31.3656,31.3304,31.3585,25642.0
2015-06-26 14:35:00,44.59,44.6,44.57,44.6,22901.0,31.3585,31.3656,31.3445,31.3656,22901.0
2015-06-26 14:40:00,44.59,44.6,44.53,44.54,31741.0,31.3585,31.3656,31.3163,31.3234,31741.0
2015-06-26 14:45:00,44.54,44.55,44.53,44.54,43292.0,31.3234,31.3304,31.3163,31.3234,43292.0
2015-06-26 14:50:00,44.55,44.55,44.52,44.52,26378.0,31.3304,31.3304,31.3093,31.3093,26378.0
2015-06-26 14:55:00,44.52,44.53,44.49,44.5,53868.0,31.3093,31.3163,31.2882,31.2952,53868.0
2015-06-26 15:00:00,44.5,44.58,44.5,44.58,67903.0,31.2952,31.3515,31.2952,31.3515,67903.0
2015-06-26 15:05:00,44.59,44.62,44.59,44.62,48224.0,31.3585,31.3796,31.3585,31.3796,48224.0
2015-06-26 15:10:00,44.62,44.64,44.58,44.59,50968.0,31.3796,31.3937,31.3515,31.3585,50968.0
2015-06-26 15:15:00,44.59,44.62,44.58,44.61,72765.0,31.3585,31.3796,31.3515,31.3726,72765.0
2015-06-26 15:20:00,44.61,44.63,44.58,44.58,68573.0,31.3726,31.3867,31.3515,31.3515,68573.0
2015-06-26 15:25:00,44.59,44.6,44.57,44.59,31925.0,31.3585,31.3656,31.3445,31.3585,31925.0
2015-06-26 15:30:00,44.59,44.62,44.58,44.6,88474.0,31.3585,31.3796,31.3515,31.3656,88474.0
2015-06-26 15:35:00,44.6,44.61,44.54,44.54,50813.0,31.3656,31.3726,31.3234,31.3234,50813.0
2015-06-26 15:40:00,44.54,44.58,44.54,44.55,92482.0,31.3234,31.3515,31.3234,31.3304,92482.0
2015-06-26 15:45:00,44.55,44.56,44.47,44.47,276755.0,31.3304,31.3374,31.2741,31.2741,276755.0
2015-06-26 15:50:00,44.47,44.51,44.46,44.51,191606.0,31.2741,31.3023,31.2671,31.3023,191606.0
2015-06-26 15:55:00,44.5,44.53,44.49,44.53,401523.0,31.2952,31.3163,31.2882,31.3163,401523.0
2015-06-29 09:30:00,43.91,44.17,43.85,44.14,247670.0,30.8803,31.0632,30.8381,31.0421,247670.0
2015-06-29 09:35:00,44.15,44.2,44.0,44.08,115210.0,31.0491,31.0843,30.9436,30.9999,115210.0
2015-06-29 09:40:00,44.08,44.15,43.94,44.06,178099.0,30.9999,31.0491,30.9014,30.9858,178099.0
2015-06-29 09:45:00,44.06,44.17,44.05,44.14,105125.0,30.9858,31.0632,30.9788,31.0421,105125.0
2015-06-29 09:50:00,44.14,44.18,44.1,44.17,104252.0,31.0421,31.0702,31.0139,31.0632,104252.0
2015-06-29 09:55:00,44.16,44.17,44.02,44.05,83663.0,31.0561,31.0632,30.9577,30.9788,83663.0
2015-06-29 10:00:00,44.05,44.11,44.05,44.09,58474.0,30.9788,31.021,30.9788,31.0069,58474.0
2015-06-29 10:05:00,44.09,44.14,44.05,44.05,63694.0,31.0069,31.0421,30.9788,30.9788,63694.0
2015-06-29 10:10:00,44.05,44.06,43.98,44.01,64478.0,30.9788,30.9858,30.9295,30.9506,64478.0
2015-06-29 10:15:00,44.01,44.06,43.93,43.95,72343.0,30.9506,30.9858,30.8944,30.9085,72343.0
2015-06-29 10:20:00,43.95,43.95,43.86,43.93,90074.0,30.9085,30.9085,30.8452,30.8944,90074.0
2015-06-29 10:25:00,43.93,43.93,43.84,43.86,58650.0,30.8944,30.8944,30.8311,30.8452,58650.0
2015-06-29 10:30:00,43.86,43.9,43.84,43.88,54038.0,30.8452,30.8733,30.8311,30.8592,54038.0
2015-06-29 10:35:00,43.87,43.95,43.87,43.95,148022.0,30.8522,30.9085,30.8522,30.9085,148022.0
2015-06-29 10:40:00,43.95,43.98,43.92,43.98,85744.0,30.9085,30.9295,30.8874,30.9295,85744.0
2015-06-29 10:45:00,43.97,44.04,43.96,43.99,93192.0,30.9225,30.9717,30.9155,30.9366,93192.0
2015-06-29 10:50:00,43.98,44.04,43.95,44.03,56616.0,30.9295,30.9717,30.9085,30.9647,56616.0
2015-06-29 10:55:00,44.03,44.03,43.92,43.95,61215.0,30.9647,30.9647,30.8874,30.9085,61215.0
2015-06-29 11:00:00,43.95,43.96,43.86,43.87,142084.0,30.9085,30.9155,30.8452,30.8522,142084.0
2015-06-29 11:05:00,43.87,43.9,43.84,43.9,59850.0,30.8522,30.8733,30.8311,30.8733,59850.0
2015-06-29 11:10:00,43.89,43.93,43.87,43.88,87152.0,30.8663,30.8944,30.8522,30.8592,87152.0
2015-06-29 11:15:00,43.89,43.96,43.89,43.91,43948.0,30.8663,30.9155,30.8663,30.8803,43948.0
2015-06-29 11:20:00,43.91,44.03,43.91,44.01,48349.0,30.8803,30.9647,30.8803,30.9506,48349.0
2015-06-29 11:25:00,44.01,44.02,43.97,44.01,52423.0,30.9506,30.9577,30.9225,30.9506,52423.0
2015-06-29 11:30:00,44.0,44.01,43.91,43.93,37373.0,30.9436,30.9506,30.8803,30.8944,37373.0
2015-06-29 11:35:00,43.93,43.96,43.91,43.91,88602.0,30.8944,30.9155,30.8803,30.8803,88602.0
2015-06-29 11:40:00,43.91,43.93,43.87,43.91,141510.0,30.8803,30.8944,30.8522,30.8803,141510.0
2015-06-29 11:45:00,43.91,43.93,43.9,43.9,111869.0,30.8803,30.8944,30.8733,30.8733,111869.0
2015-06-29 11:50:00,43.9,43.92,43.87,43.9,48074.0,30.8733,30.8874,30.8522,30.8733,48074.0
2015-06-29 11:55:00,43.91,43.93,43.89,43.93,29160.0,30.8803,30.8944,30.8663,30.8944,29160.0
2015-06-29 12:00:00,43.93,43.93,43.9,43.93,33810.0,30.8944,30.8944,30.8733,30.8944,33810.0
2015-06-29 12:05:00,43.93,43.99,43.93,43.99,48151.0,30.8944,30.9366,30.8944,30.9366,48151.0
2015-06-29 12:10:00,43.99,44.0,43.96,43.96,42507.0,30.9366,30.9436,30.9155,30.9155,42507.0
2015-06-29 12:15:00,43.96,43.97,43.9,43.9,46090.0,30.9155,30.9225,30.8733,30.8733,46090.0
2015-06-29 12:20:00,43.89,43.9,43.87,43.89,52562.0,30.8663,30.8733,30.8522,30.8663,52562.0
2015-06-29 12:25:00,43.89,43.91,43.88,43.9,78145.0,30.8663,30.8803,30.8592,30.8733,78145.0
2015-06-29 12:30:00,43.89,43.92,43.88,43.89,53073.0,30.8663,30.8874,30.8592,30.8663,53073.0
2015-06-29 12:35:00,43.9,43.9,43.86,43.86,21394.0,30.8733,30.8733,30.8452,30.8452,21394.0
2015-06-29 12:40:00,43.86,43.89,43.84,43.85,24150.0,30.8452,30.8663,30.8311,30.8381,24150.0
2015-06-29 12:45:00,43.85,43.89,43.85,43.89,26921.0,30.8381,30.8663,30.8381,30.8663,26921.0
2015-06-29 12:50:00,43.88,43.93,43.85,43.92,56777.0,30.8592,30.8944,30.8381,30.8874,56777.0
2015-06-29 12:55:00,43.91,43.95,43.89,43.94,74271.0,30.8803,30.9085,30.8663,30.9014,74271.0
2015-06-29 13:00:00,43.95,43.95,43.88,43.89,63114.0,30.9085,30.9085,30.8592,30.8663,63114.0
2015-06-29 13:05:00,43.89,43.9,43.84,43.87,52128.0,30.8663,30.8733,30.8311,30.8522,52128.0
2015-06-29 13:10:00,43.87,43.87,43.83,43.84,31663.0,30.8522,30.8522,30.8241,30.8311,31663.0
2015-06-29 13:15:00,43.85,43.91,43.84,43.91,38966.0,30.8381,30.8803,30.8311,30.8803,38966.0
2015-06-29 13:20:00,43.91,43.93,43.89,43.93,85581.0,30.8803,30.8944,30.8663,30.8944,85581.0
2015-06-29 13:25:00,43.93,43.93,43.86,43.86,55894.0,30.8944,30.8944,30.8452,30.8452,55894.0
2015-06-29 13:30:00,43.86,43.9,43.86,43.89,49491.0,30.8452,30.8733,30.8452,30.8663,49491.0
2015-06-29 13:35:00,43.89,43.9,43.85,43.87,35275.0,30.8663,30.8733,30.8381,30.8522,35275.0
2015-06-29 13:40:00,43.87,43.88,43.79,43.79,68588.0,30.8522,30.8592,30.7959,30.7959,68588.0
2015-06-29 13:45:00,43.79,43.81,43.77,43.77,66049.0,30.7959,30.81,30.7819,30.7819,66049.0
2015-06-29 13:50:00,43.77,43.78,43.71,43.72,49975.0,30.7819,30.7889,30.7397,30.7467,49975.0
2015-06-29 13:55:00,43.71,43.72,43.68,43.71,48347.0,30.7397,30.7467,30.7186,30.7397,48347.0
2015-06-29 14:00:00,43.7,43.71,43.69,43.7,17886.0,30.7326,30.7397,30.7256,30.7326,17886.0
2015-06-29 14:05:00,43.69,43.72,43.68,43.71,45987.0,30.7256,30.7467,30.7186,30.7397,45987.0
2015-06-29 14:10:00,43.72,43.72,43.61,43.62,74939.0,30.7467,30.7467,30.6693,30.6764,74939.0
2015-06-29 14:15:00,43.62,43.67,43.61,43.65,48227.0,30.6764,30.7115,30.6693,30.6975,48227.0
2015-06-29 14:20:00,43.65,43.66,43.57,43.61,65563.0,30.6975,30.7045,30.6412,30.6693,65563.0
2015-06-29 14:25:00,43.62,43.63,43.58,43.58,43366.0,30.6764,30.6834,30.6482,30.6482,43366.0
2015-06-29 14:30:00,43.58,43.59,43.52,43.52,41554.0,30.6482,30.6553,30.606,30.606,41554.0
2015-06-29 14:35:00,43.53,43.6,43.51,43.59,72689.0,30.6131,30.6623,30.599,30.6553,72689.0
2015-06-29 14:40:00,43.59,43.63,43.56,43.62,51605.0,30.6553,30.6834,30.6342,30.6764,51605.0
2015-06-29 14:45:00,43.63,43.66,43.61,43.64,78547.0,30.6834,30.7045,30.6693,30.6904,78547.0
2015-06-29 14:50:00,43.64,43.64,43.57,43.6,52466.0,30.6904,30.6904,30.6412,30.6623,52466.0
2015-06-29 14:55:00,43.59,43.6,43.53,43.53,47256.0,30.6553,30.6623,30.6131,30.6131,47256.0
2015-06-29 15:00:00,43.53,43.57,43.51,43.52,92198.0,30.6131,30.6412,30.599,30.606,92198.0
2015-06-29 15:05:00,43.53,43.56,43.51,43.52,88270.0,30.6131,30.6342,30.599,30.606,88270.0
2015-06-29 15:10:00,43.52,43.59,43.51,43.52,77026.0,30.606,30.6553,30.599,30.606,77026.0
2015-06-29 15:15:00,43.52,43.56,43.48,43.54,116493.0,30.606,30.6342,30.5779,30.6201,116493.0
2015-06-29 15:20:00,43.54,43.6,43.53,43.59,86293.0,30.6201,30.6623,30.6131,30.6553,86293.0
2015-06-29 15:25:00,43.6,43.6,43.52,43.52,105591.0,30.6623,30.6623,30.606,30.606,105591.0
2015-06-29 15:30:00,43.52,43.55,43.46,43.48,243841.0,30.606,30.6271,30.5639,30.5779,243841.0
2015-06-29 15:35:00,43.48,43.5,43.43,43.44,145723.0,30.5779,30.592,30.5428,30.5498,145723.0
2015-06-29 15:40:00,43.44,43.46,43.4,43.41,159612.0,30.5498,30.5639,30.5217,30.5287,159612.0
2015-06-29 15:45:00,43.41,43.5,43.4,43.5,215442.0,30.5287,30.592,30.5217,30.592,215442.0
2015-06-29 15:50:00,43.49,43.54,43.47,43.49,172467.0,30.585,30.6201,30.5709,30.585,172467.0
2015-06-29 15:55:00,43.49,43.5,43.39,43.42,401880.0,30.585,30.592,30.5146,30.5357,401880.0
2015-06-30 09:30:00,43.84,44.19,43.84,44.12,248353.0,30.8311,31.0772,30.8311,31.028,248353.0
2015-06-30 09:35:00,44.1,44.11,43.88,43.9,106128.0,31.0139,31.021,30.8592,30.8733,106128.0
2015-06-30 09:40:00,43.89,43.89,43.73,43.76,142859.0,30.8663,30.8663,30.7537,30.7748,142859.0
2015-06-30 09:45:00,43.76,43.82,43.63,43.65,188670.0,30.7748,30.817,30.6834,30.6975,188670.0
2015-06-30 09:50:00,43.65,43.73,43.63,43.67,76246.0,30.6975,30.7537,30.6834,30.7115,76246.0
2015-06-30 09:55:00,43.66,43.66,43.51,43.51,60342.0,30.7045,30.7045,30.599,30.599,60342.0
2015-06-30 10:00:00,43.51,43.59,43.5,43.5,71858.0,30.599,30.6553,30.592,30.592,71858.0
2015-06-30 10:05:00,43.5,43.61,43.5,43.58,36630.0,30.592,30.6693,30.592,30.6482,36630.0
2015-06-30 10:10:00,43.58,43.6,43.5,43.51,44632.0,30.6482,30.6623,30.592,30.599,44632.0
2015-06-30 10:15:00,43.51,43.58,43.5,43.54,24407.0,30.599,30.6482,30.592,30.6201,24407.0
2015-06-30 10:20:00,43.55,43.58,43.5,43.54,29776.0,30.6271,30.6482,30.592,30.6201,29776.0
2015-06-30 10:25:00,43.54,43.62,43.54,43.61,38468.0,30.6201,30.6764,30.6201,30.6693,38468.0
2015-06-30 10:30:00,43.61,43.61,43.54,43.57,29251.0,30.6693,30.6693,30.6201,30.6412,29251.0
2015-06-30 10:35:00,43.57,43.59,43.53,43.57,32282.0,30.6412,30.6553,30.6131,30.6412,32282.0
2015-06-30 10:40:00,43.58,43.6,43.53,43.58,41032.0,30.6482,30.6623,30.6131,30.6482,41032.0
2015-06-30 10:45:00,43.58,43.6,43.5,43.52,58856.0,30.6482,30.6623,30.592,30.606,58856.0
2015-06-30 10:50:00,43.51,43.56,43.47,43.56,43311.0,30.599,30.6342,30.5709,30.6342,43311.0
2015-06-30 10:55:00,43.55,43.61,43.5,43.57,55538.0,30.6271,30.6693,30.592,30.6412,55538.0
2015-06-30 11:00:00,43.58,43.61,43.55,43.6,28187.0,30.6482,30.6693,30.6271,30.6623,28187.0
2015-06-30 11:05:00,43.6,43.62,43.55,43.59,37626.0,30.6623,30.6764,30.6271,30.6553,37626.0
2015-06-30 11:10:00,43.59,43.61,43.55,43.58,52541.0,30.6553,30.6693,30.6271,30.6482,52541.0
2015-06-30 11:15:00,43.59,43.65,43.58,43.63,37323.0,30.6553,30.6975,30.6482,30.6834,37323.0
2015-06-30 11:20:00,43.63,43.66,43.6,43.62,22945.0,30.6834,30.7045,30.6623,30.6764,22945.0
2015-06-30 11:25:00,43.62,43.63,43.51,43.51,31456.0,30.6764,30.6834,30.599,30.599,31456.0
2015-06-30 11:30:00,43.51,43.53,43.42,43.43,57343.0,30.599,30.6131,30.5357,30.5428,57343.0
2015-06-30 11:35:00,43.43,43.47,43.42,43.46,34645.0,30.5428,30.5709,30.5357,30.5639,34645.0
2015-06-30 11:40:00,43.47,43.5,43.45,43.49,29267.0,30.5709,30.592,30.5568,30.585,29267.0
2015-06-30 11:45:00,43.49,43.54,43.49,43.54,29723.0,30.585,30.6201,30.585,30.6201,29723.0
2015-06-30 11:50:00,43.54,43.54,43.46,43.51,33478.0,30.6201,30.6201,30.5639,30.599,33478.0
2015-06-30 11:55:00,43.51,43.53,43.41,43.41,46832.0,30.599,30.6131,30.5287,30.5287,46832.0
2015-06-30 12:00:00,43.42,43.48,43.42,43.48,26428.0,30.5357,30.5779,30.5357,30.5779,26428.0
2015-06-30 12:05:00,43.48,43.53,43.46,43.52,44655.0,30.5779,30.6131,30.5639,30.606,44655.0
2015-06-30 12:10:00,43.52,43.53,43.49,43.51,16918.0,30.606,30.6131,30.585,30.599,16918.0
2015-06-30 12:15:00,43.51,43.51,43.46,43.46,22283.0,30.599,30.599,30.5639,30.5639,22283.0
2015-06-30 12:20:00,43.46,43.46,43.38,43.41,54521.0,30.5639,30.5639,30.5076,30.5287,54521.0
2015-06-30 12:25:00,43.41,43.46,43.34,43.35,47827.0,30.5287,30.5639,30.4795,30.4865,47827.0
2015-06-30 12:30:00,43.36,43.39,43.31,43.37,36757.0,30.4935,30.5146,30.4584,30.5006,36757.0
2015-06-30 12:35:00,43.38,43.41,43.36,43.4,21229.0,30.5076,30.5287,30.4935,30.5217,21229.0
2015-06-30 12:40:00,43.39,43.42,43.38,43.38,23071.0,30.5146,30.5357,30.5076,30.5076,23071.0
2015-06-30 12:45:00,43.39,43.42,43.36,43.39,29669.0,30.5146,30.5357,30.4935,30.5146,29669.0
2015-06-30 12:50:00,43.39,43.43,43.39,43.4,31516.0,30.5146,30.5428,30.5146,30.5217,31516.0
2015-06-30 12:55:00,43.41,43.46,43.4,43.46,42378.0,30.5287,30.5639,30.5217,30.5639,42378.0
2015-06-30 13:00:00,43.46,43.52,43.42,43.51,81551.0,30.5639,30.606,30.5357,30.599,81551.0
2015-06-30 13:05:00,43.51,43.52,43.48,43.51,30260.0,30.599,30.606,30.5779,30.599,30260.0
2015-06-30 13:10:00,43.52,43.54,43.5,43.51,37622.0,30.606,30.6201,30.592,30.599,37622.0
2015-06-30 13:15:00,43.5,43.52,43.47,43.51,38674.0,30.592,30.606,30.5709,30.599,38674.0
2015-06-30 13:20:00,43.52,43.53,43.49,43.5,18546.0,30.606,30.6131,30.585,30.592,18546.0
2015-06-30 13:25:00,43.51,43.57,43.49,43.57,44250.0,30.599,30.6412,30.585,30.6412,44250.0
2015-06-30 13:30:00,43.57,43.58,43.54,43.58,21696.0,30.6412,30.6482,30.6201,30.6482,21696.0
2015-06-30 13:35:00,43.58,43.61,43.55,43.6,61399.0,30.6482,30.6693,30.6271,30.6623,61399.0
2015-06-30 13:40:00,43.6,43.62,43.58,43.6,46913.0,30.6623,30.6764,30.6482,30.6623,46913.0
2015-06-30 13:45:00,43.61,43.62,43.59,43.62,45829.0,30.6693,30.6764,30.6553,30.6764,45829.0
2015-06-30 13:50:00,43.62,43.67,43.61,43.64,38100.0,30.6764,30.7115,30.6693,30.6904,38100.0
2015-06-30 13:55:00,43.64,43.65,43.58,43.59,57451.0,30.6904,30.6975,30.6482,30.6553,57451.0
2015-06-30 14:00:00,43.59,43.62,43.59,43.61,33179.0,30.6553,30.6764,30.6553,30.6693,33179.0
2015-06-30 14:05:00,43.61,43.73,43.57,43.68,140615.0,30.6693,30.7537,30.6412,30.7186,140615.0
2015-06-30 14:10:00,43.69,43.75,43.68,43.71,55308.0,30.7256,30.7678,30.7186,30.7397,55308.0
2015-06-30 14:15:00,43.71,43.73,43.67,43.71,47763.0,30.7397,30.7537,30.7115,30.7397,47763.0
2015-06-30 14:20:00,43.71,43.73,43.64,43.64,49735.0,30.7397,30.7537,30.6904,30.6904,49735.0
2015-06-30 14:25:00,43.64,43.65,43.59,43.63,50171.0,30.6904,30.6975,30.6553,30.6834,50171.0
2015-06-30 14:30:00,43.63,43.64,43.61,43.61,40546.0,30.6834,30.6904,30.6693,30.6693,40546.0
2015-06-30 14:35:00,43.61,43.67,43.61,43.66,70868.0,30.6693,30.7115,30.6693,30.7045,70868.0
2015-06-30 14:40:00,43.66,43.67,43.62,43.65,89462.0,30.7045,30.7115,30.6764,30.6975,89462.0
2015-06-30 14:45:00,43.65,43.65,43.59,43.61,83378.0,30.6975,30.6975,30.6553,30.6693,83378.0
2015-06-30 14:50:00,43.62,43.63,43.58,43.58,78752.0,30.6764,30.6834,30.6482,30.6482,78752.0
2015-06-30 14:55:00,43.58,43.59,43.53,43.54,70820.0,30.6482,30.6553,30.6131,30.6201,70820.0
2015-06-30 15:00:00,43.54,43.57,43.5,43.55,137511.0,30.6201,30.6412,30.592,30.6271,137511.0
2015-06-30 15:05:00,43.54,43.55,43.5,43.52,81854.0,30.6201,30.6271,30.592,30.606,81854.0
2015-06-30 15:10:00,43.52,43.54,43.46,43.47,89510.0,30.606,30.6201,30.5639,30.5709,89510.0
2015-06-30 15:15:00,43.46,43.54,43.45,43.49,83547.0,30.5639,30.6201,30.5568,30.585,83547.0
2015-06-30 15:20:00,43.5,43.52,43.45,43.46,61603.0,30.592,30.606,30.5568,30.5639,61603.0
2015-06-30 15:25:00,43.47,43.5,43.46,43.5,47224.0,30.5709,30.592,30.5639,30.592,47224.0
2015-06-30 15:30:00,43.5,43.56,43.49,43.54,113612.0,30.592,30.6342,30.585,30.6201,113612.0
2015-06-30 15:35:00,43.55,43.56,43.49,43.52,144611.0,30.6271,30.6342,30.585,30.606,144611.0
2015-06-30 15:40:00,43.52,43.52,43.46,43.49,149327.0,30.606,30.606,30.5639,30.585,149327.0
2015-06-30 15:45:00,43.49,43.52,43.47,43.52,300851.0,30.585,30.606,30.5709,30.606,300851.0
2015-06-30 15:50:00,43.52,43.52,43.49,43.5,356640.0,30.606,30.606,30.585,30.592,356640.0
2015-06-30 15:55:00,43.5,43.5,43.4,43.4,900925.0,30.592,30.592,30.5217,30.5217,900925.0
2015-07-01 09:30:00,43.92,43.99,43.76,43.76,148858.0,30.8874,30.9366,30.7748,30.7748,148858.0
2015-07-01 09:35:00,43.79,43.96,43.74,43.95,163064.0,30.7959,30.9155,30.7608,30.9085,163064.0
2015-07-01 09:40:00,43.95,44.0,43.94,43.95,56464.0,30.9085,30.9436,30.9014,30.9085,56464.0
2015-07-01 09:45:00,43.94,43.97,43.83,43.93,87368.0,30.9014,30.9225,30.8241,30.8944,87368.0
2015-07-01 09:50:00,43.93,43.96,43.87,43.92,78677.0,30.8944,30.9155,30.8522,30.8874,78677.0
2015-07-01 09:55:00,43.92,44.04,43.92,44.01,62077.0,30.8874,30.9717,30.8874,30.9506,62077.0
2015-07-01 10:00:00,44.01,44.1,43.98,44.09,59870.0,30.9506,31.0139,30.9295,31.0069,59870.0
2015-07-01 10:05:00,44.08,44.09,44.02,44.08,106191.0,30.9999,31.0069,30.9577,30.9999,106191.0
2015-07-01 10:10:00,44.09,44.1,44.01,44.05,105875.0,31.0069,31.0139,30.9506,30.9788,105875.0
2015-07-01 10:15:00,44.05,44.09,43.99,44.02,74963.0,30.9788,31.0069,30.9366,30.9577,74963.0
2015-07-01 10:20:00,44.02,44.12,44.02,44.09,41700.0,30.9577,31.028,30.9577,31.0069,41700.0
2015-07-01 10:25:00,44.09,44.15,44.04,44.15,151435.0,31.0069,31.0491,30.9717,31.0491,151435.0
2015-07-01 10:30:00,44.15,44.15,44.04,44.08,313966.0,31.0491,31.0491,30.9717,30.9999,313966.0
2015-07-01 10:35:00,44.08,44.11,43.99,43.99,125575.0,30.9999,31.021,30.9366,30.9366,125575.0
2015-07-01 10:40:00,44.0,44.04,43.98,44.03,33848.0,30.9436,30.9717,30.9295,30.9647,33848.0
2015-07-01 10:45:00,44.03,44.03,43.96,43.96,41437.0,30.9647,30.9647,30.9155,30.9155,41437.0
2015-07-01 10:50:00,43.96,43.97,43.92,43.97,30752.0,30.9155,30.9225,30.8874,30.9225,30752.0
2015-07-01 10:55:00,43.96,43.97,43.94,43.96,62707.0,30.9155,30.9225,30.9014,30.9155,62707.0
2015-07-01 11:00:00,43.97,43.98,43.93,43.96,57490.0,30.9225,30.9295,30.8944,30.9155,57490.0
2015-07-01 11:05:00,43.95,44.03,43.95,44.01,119549.0,30.9085,30.9647,30.9085,30.9506,119549.0
2015-07-01 11:10:00,44.02,44.04,44.02,44.03,33038.0,30.9577,30.9717,30.9577,30.9647,33038.0
2015-07-01 11:15:00,44.02,44.08,44.02,44.05,63277.0,30.9577,30.9999,30.9577,30.9788,63277.0
2015-07-01 11:20:00,44.05,44.1,44.04,44.1,49272.0,30.9788,31.0139,30.9717,31.0139,49272.0
2015-07-01 11:25:00,44.1,44.16,44.1,44.15,115171.0,31.0139,31.0561,31.0139,31.0491,115171.0
2015-07-01 11:30:00,44.15,44.17,44.14,44.17,48663.0,31.0491,31.0632,31.0421,31.0632,48663.0
2015-07-01 11:35:00,44.16,44.17,44.13,44.14,102266.0,31.0561,31.0632,31.035,31.0421,102266.0
2015-07-01 11:40:00,44.14,44.14,44.01,44.01,30374.0,31.0421,31.0421,30.9506,30.9506,30374.0
2015-07-01 11:45:00,44.02,44.09,44.02,44.08,26515.0,30.9577,31.0069,30.9577,30.9999,26515.0
2015-07-01 11:50:00,44.08,44.08,44.01,44.02,15329.0,30.9999,30.9999,30.9506,30.9577,15329.0
2015-07-01 11:55:00,44.02,44.06,43.99,43.99,28790.0,30.9577,30.9858,30.9366,30.9366,28790.0
2015-07-01 12:00:00,44.0,44.04,43.98,43.99,26464.0,30.9436,30.9717,30.9295,30.9366,26464.0
2015-07-01 12:05:00,43.99,44.03,43.98,43.98,23291.0,30.9366,30.9647,30.9295,30.9295,23291.0
2015-07-01 12:10:00,43.98,44.01,43.97,44.01,31659.0,30.9295,30.9506,30.9225,30.9506,31659.0
2015-07-01 12:15:00,44.01,44.03,43.97,43.98,34304.0,30.9506,30.9647,30.9225,30.9295,34304.0
2015-07-01 12:20:00,43.98,43.99,43.93,43.95,54710.0,30.9295,30.9366,30.8944,30.9085,54710.0
2015-07-01 12:25:00,43.95,43.99,43.95,43.98,41184.0,30.9085,30.9366,30.9085,30.9295,41184.0
2015-07-01 12:30:00,43.98,44.02,43.98,44.02,57175.0,30.9295,30.9577,30.9295,30.9577,57175.0
2015-07-01 12:35:00,44.02,44.02,43.97,43.97,42640.0,30.9577,30.9577,30.9225,30.9225,42640.0
2015-07-01 12:40:00,43.97,44.02,43.97,43.97,105307.0,30.9225,30.9577,30.9225,30.9225,105307.0
2015-07-01 12:45:00,43.97,44.03,43.97,43.99,26424.0,30.9225,30.9647,30.9225,30.9366,26424.0
2015-07-01 12:50:00,43.99,44.02,43.98,44.01,21818.0,30.9366,30.9577,30.9295,30.9506,21818.0
2015-07-01 12:55:00,44.01,44.03,43.96,44.03,195355.0,30.9506,30.9647,30.9155,30.9647,195355.0
2015-07-01 13:00:00,44.02,44.03,43.96,43.98,49726.0,30.9577,30.9647,30.9155,30.9295,49726.0
2015-07-01 13:05:00,43.99,44.02,43.99,44.0,48412.0,30.9366,30.9577,30.9366,30.9436,48412.0
2015-07-01 13:10:00,44.0,44.05,43.99,44.05,57280.0,30.9436,30.9788,30.9366,30.9788,57280.0
2015-07-01 13:15:00,44.05,44.08,44.04,44.08,32253.0,30.9788,30.9999,30.9717,30.9999,32253.0
2015-07-01 13:20:00,44.07,44.13,44.07,44.12,49472.0,30.9928,31.035,30.9928,31.028,49472.0
2015-07-01 13:25:00,44.11,44.12,44.08,44.08,39574.0,31.021,31.028,30.9999,30.9999,39574.0
2015-07-01 13:30:00,44.08,44.11,44.07,44.09,27100.0,30.9999,31.021,30.9928,31.0069,27100.0
2015-07-01 13:35:00,44.1,44.12,44.07,44.08,30967.0,31.0139,31.028,30.9928,30.9999,30967.0
2015-07-01 13:40:00,44.08,44.13,44.07,44.13,31990.0,30.9999,31.035,30.9928,31.035,31990.0
2015-07-01 13:45:00,44.12,44.16,44.12,44.16,33621.0,31.028,31.0561,31.028,31.0561,33621.0
2015-07-01 13:50:00,44.15,44.17,44.11,44.13,28463.0,31.0491,31.0632,31.021,31.035,28463.0
2015-07-01 13:55:00,44.13,44.13,44.05,44.05,37819.0,31.035,31.035,30.9788,30.9788,37819.0
2015-07-01 14:00:00,44.05,44.06,43.99,44.03,57918.0,30.9788,30.9858,30.9366,30.9647,57918.0
2015-07-01 14:05:00,44.02,44.03,43.99,44.01,34596.0,30.9577,30.9647,30.9366,30.9506,34596.0
2015-07-01 14:10:00,44.01,44.04,43.99,44.04,17010.0,30.9506,30.9717,30.9366,30.9717,17010.0
2015-07-01 14:15:00,44.03,44.06,44.01,44.05,23045.0,30.9647,30.9858,30.9506,30.9788,23045.0
2015-07-01 14:20:00,44.05,44.05,44.02,44.03,24716.0,30.9788,30.9788,30.9577,30.9647,24716.0
2015-07-01 14:25:00,44.03,44.06,44.02,44.04,55345.0,30.9647,30.9858,30.9577,30.9717,55345.0
2015-07-01 14:30:00,44.04,44.05,44.0,44.02,31232.0,30.9717,30.9788,30.9436,30.9577,31232.0
2015-07-01 14:35:00,44.01,44.08,44.01,44.06,36709.0,30.9506,30.9999,30.9506,30.9858,36709.0
2015-07-01 14:40:00,44.05,44.07,44.03,44.05,24164.0,30.9788,30.9928,30.9647,30.9788,24164.0
2015-07-01 14:45:00,44.05,44.09,44.02,44.06,38216.0,30.9788,31.0069,30.9577,30.9858,38216.0
2015-07-01 14:50:00,44.07,44.1,44.03,44.09,43585.0,30.9928,31.0139,30.9647,31.0069,43585.0
2015-07-01 14:55:00,44.09,44.09,44.05,44.05,34732.0,31.0069,31.0069,30.9788,30.9788,34732.0
2015-07-01 15:00:00,44.05,44.12,44.05,44.12,38197.0,30.9788,31.028,30.9788,31.028,38197.0
2015-07-01 15:05:00,44.12,44.15,44.1,44.11,64312.0,31.028,31.0491,31.0139,31.021,64312.0
2015-07-01 15:10:00,44.11,44.15,44.09,44.13,56388.0,31.021,31.0491,31.0069,31.035,56388.0
2015-07-01 15:15:00,44.14,44.14,44.12,44.13,41414.0,31.0421,31.0421,31.028,31.035,41414.0
2015-07-01 15:20:00,44.12,44.15,44.09,44.14,74151.0,31.028,31.0491,31.0069,31.0421,74151.0
2015-07-01 15:25:00,44.14,44.14,44.1,44.13,59855.0,31.0421,31.0421,31.0139,31.035,59855.0
2015-07-01 15:30:00,44.14,44.15,44.09,44.12,46268.0,31.0421,31.0491,31.0069,31.028,46268.0
2015-07-01 15:35:00,44.11,44.12,44.08,44.09,46035.0,31.021,31.028,30.9999,31.0069,46035.0
2015-07-01 15:40:00,44.09,44.13,44.04,44.13,100658.0,31.0069,31.035,30.9717,31.035,100658.0
2015-07-01 15:45:00,44.13,44.15,44.1,44.15,106753.0,31.035,31.0491,31.0139,31.0491,106753.0
2015-07-01 15:50:00,44.14,44.17,44.13,44.17,196794.0,31.0421,31.0632,31.035,31.0632,196794.0
2015-07-01 15:55:00,44.16,44.18,44.13,44.17,316534.0,31.0561,31.0702,31.035,31.0632,316534.0
2015-07-02 09:30:00,44.09,44.1,43.93,43.95,75151.0,31.0069,31.0139,30.8944,30.9085,75151.0
2015-07-02 09:35:00,43.97,44.14,43.95,44.08,87053.0,30.9225,31.0421,30.9085,30.9999,87053.0
2015-07-02 09:40:00,44.08,44.08,43.99,44.02,94423.0,30.9999,30.9999,30.9366,30.9577,94423.0
2015-07-02 09:45:00,44.02,44.06,43.99,44.0,41791.0,30.9577,30.9858,30.9366,30.9436,41791.0
2015-07-02 09:50:00,43.99,43.99,43.9,43.92,57448.0,30.9366,30.9366,30.8733,30.8874,57448.0
2015-07-02 09:55:00,43.92,43.98,43.92,43.94,26782.0,30.8874,30.9295,30.8874,30.9014,26782.0
2015-07-02 10:00:00,43.94,43.98,43.89,43.97,30430.0,30.9014,30.9295,30.8663,30.9225,30430.0
2015-07-02 10:05:00,43.97,43.97,43.91,43.92,56463.0,30.9225,30.9225,30.8803,30.8874,56463.0
2015-07-02 10:10:00,43.92,43.94,43.9,43.91,20851.0,30.8874,30.9014,30.8733,30.8803,20851.0
2015-07-02 10:15:00,43.92,43.96,43.89,43.92,38139.0,30.8874,30.9155,30.8663,30.8874,38139.0
2015-07-02 10:20:00,43.91,43.92,43.88,43.88,37591.0,30.8803,30.8874,30.8592,30.8592,37591.0
2015-07-02 10:25:00,43.88,43.89,43.83,43.85,62697.0,30.8592,30.8663,30.8241,30.8381,62697.0
2015-07-02 10:30:00,43.85,43.87,43.79,43.82,39783.0,30.8381,30.8522,30.7959,30.817,39783.0
2015-07-02 10:35:00,43.82,43.85,43.77,43.77,31112.0,30.817,30.8381,30.7819,30.7819,31112.0
2015-07-02 10:40:00,43.78,43.85,43.78,43.84,29280.0,30.7889,30.8381,30.7889,30.8311,29280.0
2015-07-02 10:45:00,43.84,43.89,43.82,43.82,45303.0,30.8311,30.8663,30.817,30.817,45303.0
2015-07-02 10:50:00,43.82,43.91,43.79,43.85,41308.0,30.817,30.8803,30.7959,30.8381,41308.0
2015-07-02 10:55:00,43.85,43.9,43.83,43.85,70524.0,30.8381,30.8733,30.8241,30.8381,70524.0
2015-07-02 11:00:00,43.85,43.86,43.77,43.79,61752.0,30.8381,30.8452,30.7819,30.7959,61752.0
2015-07-02 11:05:00,43.79,43.8,43.73,43.74,54152.0,30.7959,30.803,30.7537,30.7608,54152.0
2015-07-02 11:10:00,43.73,43.75,43.69,43.72,40683.0,30.7537,30.7678,30.7256,30.7467,40683.0
2015-07-02 11:15:00,43.72,43.78,43.72,43.77,45971.0,30.7467,30.7889,30.7467,30.7819,45971.0
2015-07-02 11:20:00,43.76,43.76,43.7,43.73,31768.0,30.7748,30.7748,30.7326,30.7537,31768.0
2015-07-02 11:25:00,43.73,43.76,43.69,43.71,40607.0,30.7537,30.7748,30.7256,30.7397,40607.0
2015-07-02 11:30:00,43.71,43.73,43.7,43.73,28290.0,30.7397,30.7537,30.7326,30.7537,28290.0
2015-07-02 11:35:00,43.73,43.77,43.72,43.74,31359.0,30.7537,30.7819,30.7467,30.7608,31359.0
2015-07-02 11:40:00,43.73,43.75,43.7,43.71,56681.0,30.7537,30.7678,30.7326,30.7397,56681.0
2015-07-02 11:45:00,43.7,43.72,43.69,43.71,33628.0,30.7326,30.7467,30.7256,30.7397,33628.0
2015-07-02 11:50:00,43.71,43.72,43.65,43.68,83261.0,30.7397,30.7467,30.6975,30.7186,83261.0
2015-07-02 11:55:00,43.67,43.68,43.64,43.67,59954.0,30.7115,30.7186,30.6904,30.7115,59954.0
2015-07-02 12:00:00,43.67,43.7,43.66,43.68,43803.0,30.7115,30.7326,30.7045,30.7186,43803.0
2015-07-02 12:05:00,43.69,43.69,43.66,43.69,23847.0,30.7256,30.7256,30.7045,30.7256,23847.0
2015-07-02 12:10:00,43.69,43.7,43.66,43.7,13845.0,30.7256,30.7326,30.7045,30.7326,13845.0
2015-07-02 12:15:00,43.7,43.7,43.64,43.65,25520.0,30.7326,30.7326,30.6904,30.6975,25520.0
2015-07-02 12:20:00,43.66,43.67,43.6,43.61,29670.0,30.7045,30.7115,30.6623,30.6693,29670.0
2015-07-02 12:25:00,43.61,43.66,43.61,43.63,29755.0,30.6693,30.7045,30.6693,30.6834,29755.0
2015-07-02 12:30:00,43.62,43.66,43.62,43.64,21483.0,30.6764,30.7045,30.6764,30.6904,21483.0
2015-07-02 12:35:00,43.63,43.65,43.59,43.62,69361.0,30.6834,30.6975,30.6553,30.6764,69361.0
2015-07-02 12:40:00,43.62,43.66,43.61,43.65,33268.0,30.6764,30.7045,30.6693,30.6975,33268.0
2015-07-02 12:45:00,43.64,43.65,43.59,43.59,104374.0,30.6904,30.6975,30.6553,30.6553,104374.0
2015-07-02 12:50:00,43.59,43.59,43.55,43.57,29348.0,30.6553,30.6553,30.6271,30.6412,29348.0
2015-07-02 12:55:00,43.57,43.57,43.56,43.57,10956.0,30.6412,30.6412,30.6342,30.6412,10956.0
2015-07-02 13:00:00,43.56,43.58,43.54,43.55,34922.0,30.6342,30.6482,30.6201,30.6271,34922.0
2015-07-02 13:05:00,43.56,43.57,43.55,43.57,15182.0,30.6342,30.6412,30.6271,30.6412,15182.0
2015-07-02 13:10:00,43.57,43.57,43.53,43.53,13073.0,30.6412,30.6412,30.6131,30.6131,13073.0
2015-07-02 13:15:00,43.53,43.57,43.53,43.54,30323.0,30.6131,30.6412,30.6131,30.6201,30323.0
2015-07-02 13:20:00,43.55,43.58,43.53,43.56,31451.0,30.6271,30.6482,30.6131,30.6342,31451.0
2015-07-02 13:25:00,43.56,43.56,43.54,43.55,27094.0,30.6342,30.6342,30.6201,30.6271,27094.0
2015-07-02 13:30:00,43.55,43.58,43.55,43.57,17933.0,30.6271,30.6482,30.6271,30.6412,17933.0
2015-07-02 13:35:00,43.58,43.58,43.54,43.55,20803.0,30.6482,30.6482,30.6201,30.6271,20803.0
2015-07-02 13:40:00,43.55,43.57,43.54,43.57,11493.0,30.6271,30.6412,30.6201,30.6412,11493.0
2015-07-02 13:45:00,43.57,43.62,43.57,43.61,78585.0,30.6412,30.6764,30.6412,30.6693,78585.0
2015-07-02 13:50:00,43.62,43.63,43.6,43.61,23929.0,30.6764,30.6834,30.6623,30.6693,23929.0
2015-07-02 13:55:00,43.61,43.63,43.55,43.55,32525.0,30.6693,30.6834,30.6271,30.6271,32525.0
2015-07-02 14:00:00,43.55,43.57,43.53,43.56,21921.0,30.6271,30.6412,30.6131,30.6342,21921.0
2015-07-02 14:05:00,43.55,43.56,43.5,43.55,43039.0,30.6271,30.6342,30.592,30.6271,43039.0
2015-07-02 14:10:00,43.55,43.55,43.5,43.51,28731.0,30.6271,30.6271,30.592,30.599,28731.0
2015-07-02 14:15:00,43.5,43.52,43.47,43.51,52136.0,30.592,30.606,30.5709,30.599,52136.0
2015-07-02 14:20:00,43.52,43.54,43.5,43.53,22510.0,30.606,30.6201,30.592,30.6131,22510.0
2015-07-02 14:25:00,43.53,43.53,43.5,43.51,20372.0,30.6131,30.6131,30.592,30.599,20372.0
2015-07-02 14:30:00,43.5,43.53,43.49,43.52,34907.0,30.592,30.6131,30.585,30.606,34907.0
2015-07-02 14:35:00,43.53,43.56,43.53,43.55,21451.0,30.6131,30.6342,30.6131,30.6271,21451.0
2015-07-02 14:40:00,43.55,43.56,43.51,43.51,44983.0,30.6271,30.6342,30.599,30.599,44983.0
2015-07-02 14:45:00,43.51,43.57,43.51,43.56,34710.0,30.599,30.6412,30.599,30.6342,34710.0
2015-07-02 14:50:00,43.57,43.58,43.53,43.53,59605.0,30.6412,30.6482,30.6131,30.6131,59605.0
2015-07-02 14:55:00,43.53,43.61,43.53,43.6,59179.0,30.6131,30.6693,30.6131,30.6623,59179.0
2015-07-02 15:00:00,43.59,43.63,43.59,43.63,32652.0,30.6553,30.6834,30.6553,30.6834,32652.0
2015-07-02 15:05:00,43.62,43.64,43.57,43.6,89885.0,30.6764,30.6904,30.6412,30.6623,89885.0
2015-07-02 15:10:00,43.6,43.64,43.59,43.63,32468.0,30.6623,30.6904,30.6553,30.6834,32468.0
2015-07-02 15:15:00,43.64,43.64,43.59,43.61,67211.0,30.6904,30.6904,30.6553,30.6693,67211.0
2015-07-02 15:20:00,43.62,43.68,43.6,43.68,43362.0,30.6764,30.7186,30.6623,30.7186,43362.0
2015-07-02 15:25:00,43.68,43.69,43.66,43.66,36394.0,30.7186,30.7256,30.7045,30.7045,36394.0
2015-07-02 15:30:00,43.66,43.67,43.59,43.64,79702.0,30.7045,30.7115,30.6553,30.6904,79702.0
2015-07-02 15:35:00,43.63,43.63,43.58,43.59,37627.0,30.6834,30.6834,30.6482,30.6553,37627.0
2015-07-02 15:40:00,43.59,43.64,43.58,43.64,69631.0,30.6553,30.6904,30.6482,30.6904,69631.0
2015-07-02 15:45:00,43.64,43.66,43.62,43.65,128433.0,30.6904,30.7045,30.6764,30.6975,128433.0
2015-07-02 15:50:00,43.65,43.67,43.62,43.62,261059.0,30.6975,30.7115,30.6764,30.6764,261059.0
2015-07-02 15:55:00,43.62,43.66,43.6,43.61,466994.0,30.6764,30.7045,30.6623,30.6693,466994.0
2015-07-06 09:30:00,43.15,43.24,43.05,43.18,254108.0,30.3458,30.4091,30.2755,30.3669,254108.0
2015-07-06 09:35:00,43.19,43.4,43.19,43.28,109569.0,30.374,30.5217,30.374,30.4373,109569.0
2015-07-06 09:40:00,43.26,43.37,43.25,43.27,71704.0,30.4232,30.5006,30.4162,30.4302,71704.0
2015-07-06 09:45:00,43.29,43.32,43.25,43.29,63561.0,30.4443,30.4654,30.4162,30.4443,63561.0
2015-07-06 09:50:00,43.29,43.34,43.27,43.27,56764.0,30.4443,30.4795,30.4302,30.4302,56764.0
2015-07-06 09:55:00,43.27,43.31,43.25,43.29,60902.0,30.4302,30.4584,30.4162,30.4443,60902.0
2015-07-06 10:00:00,43.28,43.32,43.24,43.32,107005.0,30.4373,30.4654,30.4091,30.4654,107005.0
2015-07-06 10:05:00,43.3,43.32,43.25,43.32,65206.0,30.4513,30.4654,30.4162,30.4654,65206.0
2015-07-06 10:10:00,43.31,43.37,43.29,43.33,59424.0,30.4584,30.5006,30.4443,30.4724,59424.0
2015-07-06 10:15:00,43.33,43.34,43.27,43.3,82376.0,30.4724,30.4795,30.4302,30.4513,82376.0
2015-07-06 10:20:00,43.3,43.31,43.27,43.29,69411.0,30.4513,30.4584,30.4302,30.4443,69411.0
2015-07-06 10:25:00,43.3,43.33,43.29,43.29,61034.0,30.4513,30.4724,30.4443,30.4443,61034.0
2015-07-06 10:30:00,43.3,43.34,43.29,43.33,90676.0,30.4513,30.4795,30.4443,30.4724,90676.0
2015-07-06 10:35:00,43.34,43.38,43.32,43.34,62247.0,30.4795,30.5076,30.4654,30.4795,62247.0
2015-07-06 10:40:00,43.35,43.5,43.35,43.49,78298.0,30.4865,30.592,30.4865,30.585,78298.0
2015-07-06 10:45:00,43.49,43.52,43.46,43.47,79659.0,30.585,30.606,30.5639,30.5709,79659.0
2015-07-06 10:50:00,43.46,43.47,43.43,43.43,58030.0,30.5639,30.5709,30.5428,30.5428,58030.0
2015-07-06 10:55:00,43.44,43.45,43.39,43.39,87313.0,30.5498,30.5568,30.5146,30.5146,87313.0
2015-07-06 11:00:00,43.39,43.45,43.39,43.43,48655.0,30.5146,30.5568,30.5146,30.5428,48655.0
2015-07-06 11:05:00,43.42,43.42,43.34,43.36,55766.0,30.5357,30.5357,30.4795,30.4935,55766.0
2015-07-06 11:10:00,43.36,43.36,43.3,43.33,28156.0,30.4935,30.4935,30.4513,30.4724,28156.0
2015-07-06 11:15:00,43.33,43.37,43.28,43.28,67397.0,30.4724,30.5006,30.4373,30.4373,67397.0
2015-07-06 11:20:00,43.28,43.36,43.27,43.33,36630.0,30.4373,30.4935,30.4302,30.4724,36630.0
2015-07-06 11:25:00,43.32,43.39,43.31,43.38,53017.0,30.4654,30.5146,30.4584,30.5076,53017.0
2015-07-06 11:30:00,43.38,43.39,43.34,43.39,75400.0,30.5076,30.5146,30.4795,30.5146,75400.0
2015-07-06 11:35:00,43.38,43.45,43.37,43.42,60667.0,30.5076,30.5568,30.5006,30.5357,60667.0
2015-07-06 11:40:00,43.43,43.49,43.42,43.46,53694.0,30.5428,30.585,30.5357,30.5639,53694.0
2015-07-06 11:45:00,43.45,43.47,43.45,43.47,20062.0,30.5568,30.5709,30.5568,30.5709,20062.0
2015-07-06 11:50:00,43.47,43.5,43.44,43.48,79344.0,30.5709,30.592,30.5498,30.5779,79344.0
2015-07-06 11:55:00,43.48,43.53,43.47,43.52,68427.0,30.5779,30.6131,30.5709,30.606,68427.0
2015-07-06 12:00:00,43.52,43.53,43.48,43.5,55268.0,30.606,30.6131,30.5779,30.592,55268.0
2015-07-06 12:05:00,43.5,43.52,43.5,43.51,25796.0,30.592,30.606,30.592,30.599,25796.0
2015-07-06 12:10:00,43.51,43.53,43.5,43.52,28302.0,30.599,30.6131,30.592,30.606,28302.0
2015-07-06 12:15:00,43.51,43.55,43.49,43.54,66024.0,30.599,30.6271,30.585,30.6201,66024.0
2015-07-06 12:20:00,43.53,43.58,43.53,43.54,28025.0,30.6131,30.6482,30.6131,30.6201,28025.0
2015-07-06 12:25:00,43.54,43.54,43.47,43.47,28606.0,30.6201,30.6201,30.5709,30.5709,28606.0
2015-07-06 12:30:00,43.48,43.48,43.42,43.43,37195.0,30.5779,30.5779,30.5357,30.5428,37195.0
2015-07-06 12:35:00,43.44,43.44,43.41,43.42,22652.0,30.5498,30.5498,30.5287,30.5357,22652.0
2015-07-06 12:40:00,43.42,43.49,43.41,43.47,34944.0,30.5357,30.585,30.5287,30.5709,34944.0
2015-07-06 12:45:00,43.46,43.49,43.44,43.47,45305.0,30.5639,30.585,30.5498,30.5709,45305.0
2015-07-06 12:50:00,43.47,43.48,43.43,43.45,45115.0,30.5709,30.5779,30.5428,30.5568,45115.0
2015-07-06 12:55:00,43.44,43.46,43.42,43.45,59792.0,30.5498,30.5639,30.5357,30.5568,59792.0
2015-07-06 13:00:00,43.45,43.46,43.43,43.43,59262.0,30.5568,30.5639,30.5428,30.5428,59262.0
2015-07-06 13:05:00,43.44,43.44,43.41,43.42,60915.0,30.5498,30.5498,30.5287,30.5357,60915.0
2015-07-06 13:10:00,43.43,43.44,43.4,43.41,35461.0,30.5428,30.5498,30.5217,30.5287,35461.0
2015-07-06 13:15:00,43.4,43.41,43.38,43.4,176922.0,30.5217,30.5287,30.5076,30.5217,176922.0
2015-07-06 13:20:00,43.39,43.4,43.36,43.39,35447.0,30.5146,30.5217,30.4935,30.5146,35447.0
2015-07-06 13:25:00,43.39,43.4,43.37,43.4,27227.0,30.5146,30.5217,30.5006,30.5217,27227.0
2015-07-06 13:30:00,43.39,43.4,43.36,43.36,50219.0,30.5146,30.5217,30.4935,30.4935,50219.0
2015-07-06 13:35:00,43.37,43.38,43.36,43.37,30029.0,30.5006,30.5076,30.4935,30.5006,30029.0
2015-07-06 13:40:00,43.37,43.37,43.34,43.37,61229.0,30.5006,30.5006,30.4795,30.5006,61229.0
2015-07-06 13:45:00,43.37,43.37,43.33,43.35,61544.0,30.5006,30.5006,30.4724,30.4865,61544.0
2015-07-06 13:50:00,43.35,43.39,43.34,43.37,48006.0,30.4865,30.5146,30.4795,30.5006,48006.0
2015-07-06 13:55:00,43.37,43.39,43.35,43.36,48931.0,30.5006,30.5146,30.4865,30.4935,48931.0
2015-07-06 14:00:00,43.35,43.37,43.33,43.36,78404.0,30.4865,30.5006,30.4724,30.4935,78404.0
2015-07-06 14:05:00,43.35,43.4,43.35,43.39,50816.0,30.4865,30.5217,30.4865,30.5146,50816.0
2015-07-06 14:10:00,43.39,43.43,43.38,43.42,47828.0,30.5146,30.5428,30.5076,30.5357,47828.0
2015-07-06 14:15:00,43.42,43.43,43.39,43.41,95807.0,30.5357,30.5428,30.5146,30.5287,95807.0
2015-07-06 14:20:00,43.42,43.42,43.39,43.4,51621.0,30.5357,30.5357,30.5146,30.5217,51621.0
2015-07-06 14:25:00,43.39,43.41,43.36,43.37,73056.0,30.5146,30.5287,30.4935,30.5006,73056.0
2015-07-06 14:30:00,43.36,43.39,43.35,43.38,39982.0,30.4935,30.5146,30.4865,30.5076,39982.0
2015-07-06 14:35:00,43.38,43.38,43.34,43.34,73119.0,30.5076,30.5076,30.4795,30.4795,73119.0
2015-07-06 14:40:00,43.35,43.37,43.32,43.33,40076.0,30.4865,30.5006,30.4654,30.4724,40076.0
2015-07-06 14:45:00,43.33,43.42,43.33,43.41,38436.0,30.4724,30.5357,30.4724,30.5287,38436.0
2015-07-06 14:50:00,43.41,43.43,43.39,43.41,43353.0,30.5287,30.5428,30.5146,30.5287,43353.0
2015-07-06 14:55:00,43.41,43.42,43.37,43.38,55243.0,30.5287,30.5357,30.5006,30.5076,55243.0
2015-07-06 15:00:00,43.38,43.42,43.37,43.39,65951.0,30.5076,30.5357,30.5006,30.5146,65951.0
2015-07-06 15:05:00,43.4,43.45,43.39,43.44,47249.0,30.5217,30.5568,30.5146,30.5498,47249.0
2015-07-06 15:10:00,43.44,43.47,43.41,43.47,61105.0,30.5498,30.5709,30.5287,30.5709,61105.0
2015-07-06 15:15:00,43.47,43.5,43.46,43.47,58087.0,30.5709,30.592,30.5639,30.5709,58087.0
2015-07-06 15:20:00,43.47,43.51,43.47,43.48,70242.0,30.5709,30.599,30.5709,30.5779,70242.0
2015-07-06 15:25:00,43.48,43.51,43.47,43.48,41552.0,30.5779,30.599,30.5709,30.5779,41552.0
2015-07-06 15:30:00,43.48,43.56,43.47,43.54,101606.0,30.5779,30.6342,30.5709,30.6201,101606.0
2015-07-06 15:35:00,43.54,43.59,43.53,43.55,106493.0,30.6201,30.6553,30.6131,30.6271,106493.0
2015-07-06 15:40:00,43.55,43.55,43.5,43.55,83092.0,30.6271,30.6271,30.592,30.6271,83092.0
2015-07-06 15:45:00,43.54,43.6,43.52,43.59,140747.0,30.6201,30.6623,30.606,30.6553,140747.0
2015-07-06 15:50:00,43.59,43.65,43.58,43.63,134069.0,30.6553,30.6975,30.6482,30.6834,134069.0
2015-07-06 15:55:00,43.63,43.65,43.58,43.62,420757.0,30.6834,30.6975,30.6482,30.6764,420757.0
2015-07-07 09:30:00,43.48,43.55,43.35,43.39,145339.0,30.5779,30.6271,30.4865,30.5146,145339.0
2015-07-07 09:35:00,43.37,43.45,43.31,43.39,99511.0,30.5006,30.5568,30.4584,30.5146,99511.0
2015-07-07 09:40:00,43.38,43.41,43.35,43.36,76545.0,30.5076,30.5287,30.4865,30.4935,76545.0
2015-07-07 09:45:00,43.36,43.39,43.32,43.37,77065.0,30.4935,30.5146,30.4654,30.5006,77065.0
2015-07-07 09:50:00,43.36,43.37,43.27,43.33,78337.0,30.4935,30.5006,30.4302,30.4724,78337.0
2015-07-07 09:55:00,43.32,43.32,43.24,43.31,277726.0,30.4654,30.4654,30.4091,30.4584,277726.0
2015-07-07 10:00:00,43.31,43.31,43.24,43.25,235732.0,30.4584,30.4584,30.4091,30.4162,235732.0
2015-07-07 10:05:00,43.26,43.27,43.22,43.26,304380.0,30.4232,30.4302,30.3951,30.4232,304380.0
2015-07-07 10:10:00,43.26,43.3,43.24,43.25,64038.0,30.4232,30.4513,30.4091,30.4162,64038.0
2015-07-07 10:15:00,43.25,43.29,43.23,43.27,117819.0,30.4162,30.4443,30.4021,30.4302,117819.0
2015-07-07 10:20:00,43.26,43.31,43.24,43.28,146348.0,30.4232,30.4584,30.4091,30.4373,146348.0
2015-07-07 10:25:00,43.27,43.28,43.19,43.22,365197.0,30.4302,30.4373,30.374,30.3951,365197.0
2015-07-07 10:30:00,43.21,43.22,43.12,43.17,139800.0,30.388,30.3951,30.3247,30.3599,139800.0
2015-07-07 10:35:00,43.17,43.2,43.12,43.14,117570.0,30.3599,30.381,30.3247,30.3388,117570.0
2015-07-07 10:40:00,43.14,43.14,43.07,43.1,97257.0,30.3388,30.3388,30.2896,30.3107,97257.0
2015-07-07 10:45:00,43.1,43.16,43.09,43.12,74544.0,30.3107,30.3529,30.3036,30.3247,74544.0
2015-07-07 10:50:00,43.12,43.2,43.1,43.19,135501.0,30.3247,30.381,30.3107,30.374,135501.0
2015-07-07 10:55:00,43.19,43.2,43.04,43.04,134134.0,30.374,30.381,30.2685,30.2685,134134.0
2015-07-07 11:00:00,43.05,43.09,43.03,43.04,148984.0,30.2755,30.3036,30.2614,30.2685,148984.0
2015-07-07 11:05:00,43.03,43.04,43.0,43.02,70537.0,30.2614,30.2685,30.2404,30.2544,70537.0
2015-07-07 11:10:00,43.03,43.09,43.02,43.08,140694.0,30.2614,30.3036,30.2544,30.2966,140694.0
2015-07-07 11:15:00,43.07,43.22,43.07,43.18,222655.0,30.2896,30.3951,30.2896,30.3669,222655.0
2015-07-07 11:20:00,43.17,43.17,43.01,43.02,117201.0,30.3599,30.3599,30.2474,30.2544,117201.0
2015-07-07 11:25:00,43.02,43.03,42.97,42.97,172505.0,30.2544,30.2614,30.2193,30.2193,172505.0
2015-07-07 11:30:00,42.97,43.04,42.95,42.96,139294.0,30.2193,30.2685,30.2052,30.2122,139294.0
2015-07-07 11:35:00,42.96,43.05,42.92,43.02,114660.0,30.2122,30.2755,30.1841,30.2544,114660.0
2015-07-07 11:40:00,43.02,43.11,43.02,43.11,119421.0,30.2544,30.3177,30.2544,30.3177,119421.0
2015-07-07 11:45:00,43.1,43.11,43.0,43.04,70776.0,30.3107,30.3177,30.2404,30.2685,70776.0
2015-07-07 11:50:00,43.03,43.05,42.96,42.97,47113.0,30.2614,30.2755,30.2122,30.2193,47113.0
2015-07-07 11:55:00,42.97,43.15,42.96,43.05,148556.0,30.2193,30.3458,30.2122,30.2755,148556.0
2015-07-07 12:00:00,43.06,43.08,43.02,43.06,93819.0,30.2825,30.2966,30.2544,30.2825,93819.0
2015-07-07 12:05:00,43.06,43.06,42.98,42.99,44771.0,30.2825,30.2825,30.2263,30.2333,44771.0
2015-07-07 12:10:00,43.0,43.01,42.93,42.95,46725.0,30.2404,30.2474,30.1911,30.2052,46725.0
2015-07-07 12:15:00,42.95,42.99,42.94,42.96,44997.0,30.2052,30.2333,30.1982,30.2122,44997.0
2015-07-07 12:20:00,42.96,42.99,42.92,42.94,45907.0,30.2122,30.2333,30.1841,30.1982,45907.0
2015-07-07 12:25:00,42.94,43.0,42.94,42.98,44481.0,30.1982,30.2404,30.1982,30.2263,44481.0
2015-07-07 12:30:00,42.98,43.06,42.98,43.02,41955.0,30.2263,30.2825,30.2263,30.2544,41955.0
2015-07-07 12:35:00,43.02,43.04,42.97,43.04,50503.0,30.2544,30.2685,30.2193,30.2685,50503.0
2015-07-07 12:40:00,43.03,43.05,42.99,43.02,30354.0,30.2614,30.2755,30.2333,30.2544,30354.0
2015-07-07 12:45:00,43.02,43.09,43.01,43.05,30393.0,30.2544,30.3036,30.2474,30.2755,30393.0
2015-07-07 12:50:00,43.05,43.14,43.05,43.14,93764.0,30.2755,30.3388,30.2755,30.3388,93764.0
2015-07-07 12:55:00,43.14,43.19,43.12,43.16,41858.0,30.3388,30.374,30.3247,30.3529,41858.0
2015-07-07 13:00:00,43.16,43.19,43.1,43.1,43580.0,30.3529,30.374,30.3107,30.3107,43580.0
2015-07-07 13:05:00,43.1,43.14,43.08,43.14,37867.0,30.3107,30.3388,30.2966,30.3388,37867.0
2015-07-07 13:10:00,43.13,43.21,43.12,43.2,176396.0,30.3318,30.388,30.3247,30.381,176396.0
2015-07-07 13:15:00,43.19,43.19,43.08,43.14,81465.0,30.374,30.374,30.2966,30.3388,81465.0
2015-07-07 13:20:00,43.14,43.17,43.1,43.12,54383.0,30.3388,30.3599,30.3107,30.3247,54383.0
2015-07-07 13:25:00,43.12,43.17,43.09,43.16,43757.0,30.3247,30.3599,30.3036,30.3529,43757.0
2015-07-07 13:30:00,43.17,43.18,43.1,43.13,43814.0,30.3599,30.3669,30.3107,30.3318,43814.0
2015-07-07 13:35:00,43.14,43.16,43.13,43.15,14606.0,30.3388,30.3529,30.3318,30.3458,14606.0
2015-07-07 13:40:00,43.16,43.21,43.13,43.21,36171.0,30.3529,30.388,30.3318,30.388,36171.0
2015-07-07 13:45:00,43.21,43.22,43.15,43.16,29894.0,30.388,30.3951,30.3458,30.3529,29894.0
2015-07-07 13:50:00,43.18,43.19,43.14,43.16,45584.0,30.3669,30.374,30.3388,30.3529,45584.0
2015-07-07 13:55:00,43.16,43.16,43.12,43.13,26151.0,30.3529,30.3529,30.3247,30.3318,26151.0
2015-07-07 14:00:00,43.14,43.15,43.12,43.14,44790.0,30.3388,30.3458,30.3247,30.3388,44790.0
2015-07-07 14:05:00,43.15,43.18,43.13,43.16,69942.0,30.3458,30.3669,30.3318,30.3529,69942.0
2015-07-07 14:10:00,43.16,43.18,43.14,43.16,28727.0,30.3529,30.3669,30.3388,30.3529,28727.0
2015-07-07 14:15:00,43.15,43.16,43.08,43.09,72223.0,30.3458,30.3529,30.2966,30.3036,72223.0
2015-07-07 14:20:00,43.09,43.09,43.05,43.07,52445.0,30.3036,30.3036,30.2755,30.2896,52445.0
2015-07-07 14:25:00,43.07,43.12,43.06,43.1,40732.0,30.2896,30.3247,30.2825,30.3107,40732.0
2015-07-07 14:30:00,43.09,43.13,43.07,43.1,45087.0,30.3036,30.3318,30.2896,30.3107,45087.0
2015-07-07 14:35:00,43.1,43.15,43.09,43.14,35351.0,30.3107,30.3458,30.3036,30.3388,35351.0
2015-07-07 14:40:00,43.15,43.34,43.15,43.31,120509.0,30.3458,30.4795,30.3458,30.4584,120509.0
2015-07-07 14:45:00,43.31,43.34,43.28,43.3,63740.0,30.4584,30.4795,30.4373,30.4513,63740.0
2015-07-07 14:50:00,43.3,43.33,43.28,43.32,56184.0,30.4513,30.4724,30.4373,30.4654,56184.0
2015-07-07 14:55:00,43.32,43.46,43.29,43.43,76184.0,30.4654,30.5639,30.4443,30.5428,76184.0
2015-07-07 15:00:00,43.43,43.47,43.39,43.41,75627.0,30.5428,30.5709,30.5146,30.5287,75627.0
2015-07-07 15:05:00,43.41,43.42,43.36,43.42,82359.0,30.5287,30.5357,30.4935,30.5357,82359.0
2015-07-07 15:10:00,43.42,43.43,43.36,43.38,57820.0,30.5357,30.5428,30.4935,30.5076,57820.0
2015-07-07 15:15:00,43.39,43.46,43.36,43.45,88385.0,30.5146,30.5639,30.4935,30.5568,88385.0
2015-07-07 15:20:00,43.45,43.47,43.41,43.46,119441.0,30.5568,30.5709,30.5287,30.5639,119441.0
2015-07-07 15:25:00,43.46,43.53,43.45,43.47,122827.0,30.5639,30.6131,30.5568,30.5709,122827.0
2015-07-07 15:30:00,43.46,43.54,43.46,43.54,116757.0,30.5639,30.6201,30.5639,30.6201,116757.0
2015-07-07 15:35:00,43.54,43.55,43.47,43.48,84811.0,30.6201,30.6271,30.5709,30.5779,84811.0
2015-07-07 15:40:00,43.48,43.48,43.42,43.44,101128.0,30.5779,30.5779,30.5357,30.5498,101128.0
2015-07-07 15:45:00,43.45,43.47,43.42,43.45,126218.0,30.5568,30.5709,30.5357,30.5568,126218.0
2015-07-07 15:50:00,43.45,43.53,43.44,43.48,190118.0,30.5568,30.6131,30.5498,30.5779,190118.0
2015-07-07 15:55:00,43.49,43.5,43.45,43.48,391318.0,30.585,30.592,30.5568,30.5779,391318.0
2015-07-08 09:30:00,43.24,43.24,43.03,43.06,83317.0,30.4091,30.4091,30.2614,30.2825,83317.0
2015-07-08 09:35:00,43.06,43.16,43.06,43.11,342737.0,30.2825,30.3529,30.2825,30.3177,342737.0
2015-07-08 09:40:00,43.11,43.11,42.93,42.97,107885.0,30.3177,30.3177,30.1911,30.2193,107885.0
2015-07-08 09:45:00,42.96,42.98,42.81,42.83,152625.0,30.2122,30.2263,30.1067,30.1208,152625.0
2015-07-08 09:50:00,42.81,42.84,42.81,42.84,97732.0,30.1067,30.1278,30.1067,30.1278,97732.0
2015-07-08 09:55:00,42.84,42.92,42.84,42.88,90638.0,30.1278,30.1841,30.1278,30.156,90638.0
2015-07-08 10:00:00,42.87,42.89,42.83,42.86,73070.0,30.1489,30.163,30.1208,30.1419,73070.0
2015-07-08 10:05:00,42.85,42.95,42.82,42.93,54540.0,30.1349,30.2052,30.1138,30.1911,54540.0
2015-07-08 10:10:00,42.93,42.94,42.88,42.93,67139.0,30.1911,30.1982,30.156,30.1911,67139.0
2015-07-08 10:15:00,42.93,42.96,42.89,42.96,44817.0,30.1911,30.2122,30.163,30.2122,44817.0
2015-07-08 10:20:00,42.96,42.99,42.91,42.99,52583.0,30.2122,30.2333,30.1771,30.2333,52583.0
2015-07-08 10:25:00,42.98,42.99,42.94,42.98,42020.0,30.2263,30.2333,30.1982,30.2263,42020.0
2015-07-08 10:30:00,42.98,42.98,42.9,42.91,35159.0,30.2263,30.2263,30.17,30.1771,35159.0
2015-07-08 10:35:00,42.91,42.99,42.91,42.98,58485.0,30.1771,30.2333,30.1771,30.2263,58485.0
2015-07-08 10:40:00,42.98,43.04,42.95,43.01,55551.0,30.2263,30.2685,30.2052,30.2474,55551.0
2015-07-08 10:45:00,43.0,43.05,42.99,43.02,70599.0,30.2404,30.2755,30.2333,30.2544,70599.0
2015-07-08 10:50:00,43.02,43.08,43.02,43.04,37945.0,30.2544,30.2966,30.2544,30.2685,37945.0
2015-07-08 10:55:00,43.03,43.1,43.02,43.05,63837.0,30.2614,30.3107,30.2544,30.2755,63837.0
2015-07-08 11:00:00,43.04,43.05,42.97,43.0,31270.0,30.2685,30.2755,30.2193,30.2404,31270.0
2015-07-08 11:05:00,43.0,43.02,42.93,42.93,36411.0,30.2404,30.2544,30.1911,30.1911,36411.0
2015-07-08 11:10:00,42.94,43.0,42.91,42.96,24161.0,30.1982,30.2404,30.1771,30.2122,24161.0
2015-07-08 11:15:00,42.96,43.0,42.92,43.0,61868.0,30.2122,30.2404,30.1841,30.2404,61868.0
2015-07-08 11:20:00,43.0,43.02,42.95,42.97,40622.0,30.2404,30.2544,30.2052,30.2193,40622.0
2015-07-08 11:25:00,42.96,43.01,42.94,42.98,33068.0,30.2122,30.2474,30.1982,30.2263,33068.0
2015-07-08 11:30:00,42.97,43.04,42.96,43.02,27237.0,30.2193,30.2685,30.2122,30.2544,27237.0
2015-07-08 11:35:00,43.02,43.03,42.99,43.02,51213.0,30.2544,30.2614,30.2333,30.2544,51213.0
2015-07-08 11:40:00,43.01,43.02,42.95,43.02,75377.0,30.2474,30.2544,30.2052,30.2544,75377.0
2015-07-08 11:45:00,43.02,43.02,42.98,43.0,17168.0,30.2544,30.2544,30.2263,30.2404,17168.0
2015-07-08 11:50:00,43.0,43.0,42.94,42.97,20980.0,30.2404,30.2404,30.1982,30.2193,20980.0
2015-07-08 11:55:00,42.96,42.96,42.9,42.95,25465.0,30.2122,30.2122,30.17,30.2052,25465.0
2015-07-08 12:00:00,42.95,43.01,42.94,43.0,25825.0,30.2052,30.2474,30.1982,30.2404,25825.0
2015-07-08 12:05:00,43.01,43.01,42.94,42.95,17108.0,30.2474,30.2474,30.1982,30.2052,17108.0
2015-07-08 12:10:00,42.95,42.95,42.91,42.94,31861.0,30.2052,30.2052,30.1771,30.1982,31861.0
2015-07-08 12:15:00,42.95,42.96,42.9,42.96,18015.0,30.2052,30.2122,30.17,30.2122,18015.0
2015-07-08 12:20:00,42.96,43.02,42.96,43.0,23547.0,30.2122,30.2544,30.2122,30.2404,23547.0
2015-07-08 12:25:00,43.0,43.04,42.99,43.02,46324.0,30.2404,30.2685,30.2333,30.2544,46324.0
2015-07-08 12:30:00,43.02,43.02,42.98,42.99,26207.0,30.2544,30.2544,30.2263,30.2333,26207.0
2015-07-08 12:35:00,42.99,43.0,42.97,42.98,13076.0,30.2333,30.2404,30.2193,30.2263,13076.0
2015-07-08 12:40:00,42.98,43.01,42.96,43.01,61683.0,30.2263,30.2474,30.2122,30.2474,61683.0
2015-07-08 12:45:00,43.01,43.01,42.95,42.99,51500.0,30.2474,30.2474,30.2052,30.2333,51500.0
2015-07-08 12:50:00,42.99,43.0,42.95,42.96,26684.0,30.2333,30.2404,30.2052,30.2122,26684.0
2015-07-08 12:55:00,42.96,43.04,42.95,43.04,47349.0,30.2122,30.2685,30.2052,30.2685,47349.0
2015-07-08 13:00:00,43.03,43.05,42.96,42.97,27379.0,30.2614,30.2755,30.2122,30.2193,27379.0
2015-07-08 13:05:00,42.96,43.01,42.96,43.0,13386.0,30.2122,30.2474,30.2122,30.2404,13386.0
2015-07-08 13:10:00,43.0,43.05,42.99,43.0,66919.0,30.2404,30.2755,30.2333,30.2404,66919.0
2015-07-08 13:15:00,43.0,43.03,42.98,43.01,37294.0,30.2404,30.2614,30.2263,30.2474,37294.0
2015-07-08 13:20:00,43.0,43.02,42.97,42.99,25472.0,30.2404,30.2544,30.2193,30.2333,25472.0
2015-07-08 13:25:00,42.99,43.07,42.99,43.07,13771.0,30.2333,30.2896,30.2333,30.2896,13771.0
2015-07-08 13:30:00,43.07,43.07,43.01,43.02,82696.0,30.2896,30.2896,30.2474,30.2544,82696.0
2015-07-08 13:35:00,43.01,43.02,42.98,42.99,74830.0,30.2474,30.2544,30.2263,30.2333,74830.0
2015-07-08 13:40:00,42.99,43.02,42.99,43.0,48908.0,30.2333,30.2544,30.2333,30.2404,48908.0
2015-07-08 13:45:00,43.0,43.01,42.97,43.0,39476.0,30.2404,30.2474,30.2193,30.2404,39476.0
2015-07-08 13:50:00,42.99,43.0,42.96,42.97,25728.0,30.2333,30.2404,30.2122,30.2193,25728.0
2015-07-08 13:55:00,42.98,43.01,42.96,42.96,30039.0,30.2263,30.2474,30.2122,30.2122,30039.0
2015-07-08 14:00:00,42.97,42.99,42.93,42.95,55275.0,30.2193,30.2333,30.1911,30.2052,55275.0
2015-07-08 14:05:00,42.95,42.99,42.89,42.94,67016.0,30.2052,30.2333,30.163,30.1982,67016.0
2015-07-08 14:10:00,42.94,43.0,42.93,42.99,39548.0,30.1982,30.2404,30.1911,30.2333,39548.0
2015-07-08 14:15:00,42.99,43.0,42.89,42.89,37387.0,30.2333,30.2404,30.163,30.163,37387.0
2015-07-08 14:20:00,42.89,42.94,42.88,42.92,19895.0,30.163,30.1982,30.156,30.1841,19895.0
2015-07-08 14:25:00,42.92,42.93,42.87,42.93,35968.0,30.1841,30.1911,30.1489,30.1911,35968.0
2015-07-08 14:30:00,42.93,42.93,42.84,42.85,40176.0,30.1911,30.1911,30.1278,30.1349,40176.0
2015-07-08 14:35:00,42.84,42.85,42.82,42.83,25043.0,30.1278,30.1349,30.1138,30.1208,25043.0
2015-07-08 14:40:00,42.83,42.83,42.78,42.79,47992.0,30.1208,30.1208,30.0856,30.0927,47992.0
2015-07-08 14:45:00,42.79,42.8,42.69,42.7,95474.0,30.0927,30.0997,30.0223,30.0294,95474.0
2015-07-08 14:50:00,42.69,42.74,42.66,42.74,80982.0,30.0223,30.0575,30.0012,30.0575,80982.0
2015-07-08 14:55:00,42.74,42.81,42.67,42.68,135034.0,30.0575,30.1067,30.0083,30.0153,135034.0
2015-07-08 15:00:00,42.68,42.76,42.68,42.7,98140.0,30.0153,30.0716,30.0153,30.0294,98140.0
2015-07-08 15:05:00,42.7,42.81,42.69,42.76,136934.0,30.0294,30.1067,30.0223,30.0716,136934.0
2015-07-08 15:10:00,42.77,42.83,42.76,42.82,122551.0,30.0786,30.1208,30.0716,30.1138,122551.0
2015-07-08 15:15:00,42.82,42.82,42.72,42.73,94697.0,30.1138,30.1138,30.0434,30.0505,94697.0
2015-07-08 15:20:00,42.73,42.77,42.69,42.72,109776.0,30.0505,30.0786,30.0223,30.0434,109776.0
2015-07-08 15:25:00,42.72,42.75,42.65,42.66,99270.0,30.0434,30.0645,29.9942,30.0012,99270.0
2015-07-08 15:30:00,42.65,42.76,42.64,42.72,147553.0,29.9942,30.0716,29.9872,30.0434,147553.0
2015-07-08 15:35:00,42.72,42.79,42.69,42.74,150537.0,30.0434,30.0927,30.0223,30.0575,150537.0
2015-07-08 15:40:00,42.75,42.83,42.73,42.8,159222.0,30.0645,30.1208,30.0505,30.0997,159222.0
2015-07-08 15:45:00,42.8,42.8,42.71,42.77,150508.0,30.0997,30.0997,30.0364,30.0786,150508.0
2015-07-08 15:50:00,42.77,42.78,42.73,42.76,161155.0,30.0786,30.0856,30.0505,30.0716,161155.0
2015-07-08 15:55:00,42.77,42.77,42.67,42.68,382775.0,30.0786,30.0786,30.0083,30.0153,382775.0
2015-07-09 09:30:00,43.29,43.43,43.23,43.43,146979.0,30.4443,30.5428,30.4021,30.5428,146979.0
2015-07-09 09:35:00,43.43,43.44,43.25,43.3,106994.0,30.5428,30.5498,30.4162,30.4513,106994.0
2015-07-09 09:40:00,43.31,43.34,43.22,43.24,92724.0,30.4584,30.4795,30.3951,30.4091,92724.0
2015-07-09 09:45:00,43.24,43.28,43.2,43.24,72616.0,30.4091,30.4373,30.381,30.4091,72616.0
2015-07-09 09:50:00,43.24,43.27,43.21,43.22,68848.0,30.4091,30.4302,30.388,30.3951,68848.0
2015-07-09 09:55:00,43.23,43.31,43.21,43.31,69747.0,30.4021,30.4584,30.388,30.4584,69747.0
2015-07-09 10:00:00,43.31,43.32,43.26,43.26,84488.0,30.4584,30.4654,30.4232,30.4232,84488.0
2015-07-09 10:05:00,43.25,43.27,43.15,43.18,91300.0,30.4162,30.4302,30.3458,30.3669,91300.0
2015-07-09 10:10:00,43.18,43.23,43.16,43.23,93058.0,30.3669,30.4021,30.3529,30.4021,93058.0
2015-07-09 10:15:00,43.23,43.28,43.19,43.22,117789.0,30.4021,30.4373,30.374,30.3951,117789.0
2015-07-09 10:20:00,43.21,43.23,43.18,43.22,100475.0,30.388,30.4021,30.3669,30.3951,100475.0
2015-07-09 10:25:00,43.22,43.25,43.07,43.08,145653.0,30.3951,30.4162,30.2896,30.2966,145653.0
2015-07-09 10:30:00,43.07,43.17,43.07,43.1,93695.0,30.2896,30.3599,30.2896,30.3107,93695.0
2015-07-09 10:35:00,43.1,43.17,43.09,43.11,85715.0,30.3107,30.3599,30.3036,30.3177,85715.0
2015-07-09 10:40:00,43.11,43.19,43.1,43.18,81825.0,30.3177,30.374,30.3107,30.3669,81825.0
2015-07-09 10:45:00,43.17,43.2,43.14,43.16,65935.0,30.3599,30.381,30.3388,30.3529,65935.0
2015-07-09 10:50:00,43.17,43.18,43.11,43.12,115116.0,30.3599,30.3669,30.3177,30.3247,115116.0
2015-07-09 10:55:00,43.13,43.23,43.12,43.22,85935.0,30.3318,30.4021,30.3247,30.3951,85935.0
2015-07-09 11:00:00,43.21,43.23,43.16,43.19,39517.0,30.388,30.4021,30.3529,30.374,39517.0
2015-07-09 11:05:00,43.19,43.27,43.15,43.25,87292.0,30.374,30.4302,30.3458,30.4162,87292.0
2015-07-09 11:10:00,43.26,43.31,43.25,43.27,63271.0,30.4232,30.4584,30.4162,30.4302,63271.0
2015-07-09 11:15:00,43.27,43.27,43.24,43.25,39360.0,30.4302,30.4302,30.4091,30.4162,39360.0
2015-07-09 11:20:00,43.24,43.26,43.18,43.23,61390.0,30.4091,30.4232,30.3669,30.4021,61390.0
2015-07-09 11:25:00,43.23,43.24,43.18,43.21,52658.0,30.4021,30.4091,30.3669,30.388,52658.0
2015-07-09 11:30:00,43.21,43.24,43.16,43.17,67890.0,30.388,30.4091,30.3529,30.3599,67890.0
2015-07-09 11:35:00,43.16,43.19,43.16,43.18,54904.0,30.3529,30.374,30.3529,30.3669,54904.0
2015-07-09 11:40:00,43.18,43.23,43.17,43.22,62614.0,30.3669,30.4021,30.3599,30.3951,62614.0
2015-07-09 11:45:00,43.21,43.23,43.16,43.18,42220.0,30.388,30.4021,30.3529,30.3669,42220.0
2015-07-09 11:50:00,43.18,43.19,43.13,43.15,39474.0,30.3669,30.374,30.3318,30.3458,39474.0
2015-07-09 11:55:00,43.15,43.15,43.08,43.08,38888.0,30.3458,30.3458,30.2966,30.2966,38888.0
2015-07-09 12:00:00,43.09,43.1,43.05,43.05,113312.0,30.3036,30.3107,30.2755,30.2755,113312.0
2015-07-09 12:05:00,43.06,43.07,43.0,43.02,72586.0,30.2825,30.2896,30.2404,30.2544,72586.0
2015-07-09 12:10:00,43.02,43.06,43.0,43.03,44807.0,30.2544,30.2825,30.2404,30.2614,44807.0
2015-07-09 12:15:00,43.02,43.07,43.0,43.04,49586.0,30.2544,30.2896,30.2404,30.2685,49586.0
2015-07-09 12:20:00,43.03,43.04,43.0,43.04,30710.0,30.2614,30.2685,30.2404,30.2685,30710.0
2015-07-09 12:25:00,43.04,43.04,42.99,43.0,46288.0,30.2685,30.2685,30.2333,30.2404,46288.0
2015-07-09 12:30:00,43.0,43.03,42.99,43.02,33603.0,30.2404,30.2614,30.2333,30.2544,33603.0
2015-07-09 12:35:00,43.02,43.02,42.95,42.95,40439.0,30.2544,30.2544,30.2052,30.2052,40439.0
2015-07-09 12:40:00,42.95,42.97,42.94,42.97,53632.0,30.2052,30.2193,30.1982,30.2193,53632.0
2015-07-09 12:45:00,42.96,43.03,42.96,42.98,56918.0,30.2122,30.2614,30.2122,30.2263,56918.0
2015-07-09 12:50:00,42.97,43.02,42.97,43.02,46192.0,30.2193,30.2544,30.2193,30.2544,46192.0
2015-07-09 12:55:00,43.02,43.04,43.0,43.01,52954.0,30.2544,30.2685,30.2404,30.2474,52954.0
2015-07-09 13:00:00,43.01,43.02,42.99,43.01,47238.0,30.2474,30.2544,30.2333,30.2474,47238.0
2015-07-09 13:05:00,43.01,43.01,42.96,42.99,55682.0,30.2474,30.2474,30.2122,30.2333,55682.0
2015-07-09 13:10:00,42.99,43.01,42.98,43.0,71857.0,30.2333,30.2474,30.2263,30.2404,71857.0
2015-07-09 13:15:00,43.0,43.0,42.97,42.97,72177.0,30.2404,30.2404,30.2193,30.2193,72177.0
2015-07-09 13:20:00,42.98,42.98,42.93,42.97,38515.0,30.2263,30.2263,30.1911,30.2193,38515.0
2015-07-09 13:25:00,42.97,43.02,42.97,42.99,31674.0,30.2193,30.2544,30.2193,30.2333,31674.0
2015-07-09 13:30:00,42.99,43.01,42.96,43.01,73796.0,30.2333,30.2474,30.2122,30.2474,73796.0
2015-07-09 13:35:00,43.01,43.08,42.99,43.07,49465.0,30.2474,30.2966,30.2333,30.2896,49465.0
2015-07-09 13:40:00,43.07,43.07,43.02,43.04,45996.0,30.2896,30.2896,30.2544,30.2685,45996.0
2015-07-09 13:45:00,43.04,43.06,43.03,43.05,36705.0,30.2685,30.2825,30.2614,30.2755,36705.0
2015-07-09 13:50:00,43.05,43.06,43.01,43.01,34189.0,30.2755,30.2825,30.2474,30.2474,34189.0
2015-07-09 13:55:00,43.02,43.07,43.01,43.07,64235.0,30.2544,30.2896,30.2474,30.2896,64235.0
2015-07-09 14:00:00,43.06,43.08,43.04,43.05,45877.0,30.2825,30.2966,30.2685,30.2755,45877.0
2015-07-09 14:05:00,43.05,43.09,43.04,43.05,67770.0,30.2755,30.3036,30.2685,30.2755,67770.0
2015-07-09 14:10:00,43.05,43.07,43.01,43.01,71228.0,30.2755,30.2896,30.2474,30.2474,71228.0
2015-07-09 14:15:00,43.01,43.03,42.96,42.96,103082.0,30.2474,30.2614,30.2122,30.2122,103082.0
2015-07-09 14:20:00,42.96,42.99,42.96,42.98,74575.0,30.2122,30.2333,30.2122,30.2263,74575.0
2015-07-09 14:25:00,42.98,43.01,42.95,43.01,94005.0,30.2263,30.2474,30.2052,30.2474,94005.0
2015-07-09 14:30:00,43.01,43.02,42.97,43.01,64788.0,30.2474,30.2544,30.2193,30.2474,64788.0
2015-07-09 14:35:00,43.01,43.08,43.0,43.05,71228.0,30.2474,30.2966,30.2404,30.2755,71228.0
2015-07-09 14:40:00,43.04,43.08,43.03,43.07,54528.0,30.2685,30.2966,30.2614,30.2896,54528.0
2015-07-09 14:45:00,43.07,43.08,43.03,43.05,71108.0,30.2896,30.2966,30.2614,30.2755,71108.0
2015-07-09 14:50:00,43.05,43.15,43.05,43.12,96859.0,30.2755,30.3458,30.2755,30.3247,96859.0
2015-07-09 14:55:00,43.13,43.16,43.1,43.11,61563.0,30.3318,30.3529,30.3107,30.3177,61563.0
2015-07-09 15:00:00,43.1,43.16,43.09,43.14,86702.0,30.3107,30.3529,30.3036,30.3388,86702.0
2015-07-09 15:05:00,43.15,43.19,43.13,43.19,64346.0,30.3458,30.374,30.3318,30.374,64346.0
2015-07-09 15:10:00,43.19,43.2,43.14,43.17,65249.0,30.374,30.381,30.3388,30.3599,65249.0
2015-07-09 15:15:00,43.16,43.17,43.12,43.15,65034.0,30.3529,30.3599,30.3247,30.3458,65034.0
2015-07-09 15:20:00,43.14,43.15,43.11,43.13,84035.0,30.3388,30.3458,30.3177,30.3318,84035.0
2015-07-09 15:25:00,43.12,43.13,43.06,43.07,64399.0,30.3247,30.3318,30.2825,30.2896,64399.0
2015-07-09 15:30:00,43.06,43.09,43.0,43.02,91901.0,30.2825,30.3036,30.2404,30.2544,91901.0
2015-07-09 15:35:00,43.02,43.04,42.99,43.03,79834.0,30.2544,30.2685,30.2333,30.2614,79834.0
2015-07-09 15:40:00,43.03,43.1,43.01,43.05,104993.0,30.2614,30.3107,30.2474,30.2755,104993.0
2015-07-09 15:45:00,43.04,43.09,43.03,43.08,130604.0,30.2685,30.3036,30.2614,30.2966,130604.0
2015-07-09 15:50:00,43.08,43.08,43.04,43.04,90946.0,30.2966,30.2966,30.2685,30.2685,90946.0
2015-07-09 15:55:00,43.03,43.06,42.95,42.95,367075.0,30.2614,30.2825,30.2052,30.2052,367075.0
2015-07-10 09:30:00,43.76,43.81,43.57,43.66,180190.0,30.7748,30.81,30.6412,30.7045,180190.0
2015-07-10 09:35:00,43.68,43.68,43.58,43.59,107572.0,30.7186,30.7186,30.6482,30.6553,107572.0
2015-07-10 09:40:00,43.59,43.68,43.57,43.65,88205.0,30.6553,30.7186,30.6412,30.6975,88205.0
2015-07-10 09:45:00,43.66,43.66,43.52,43.53,52757.0,30.7045,30.7045,30.606,30.6131,52757.0
2015-07-10 09:50:00,43.53,43.58,43.51,43.54,26670.0,30.6131,30.6482,30.599,30.6201,26670.0
2015-07-10 09:55:00,43.53,43.53,43.43,43.43,39057.0,30.6131,30.6131,30.5428,30.5428,39057.0
2015-07-10 10:00:00,43.43,43.5,43.42,43.48,62112.0,30.5428,30.592,30.5357,30.5779,62112.0
2015-07-10 10:05:00,43.49,43.56,43.48,43.51,48785.0,30.585,30.6342,30.5779,30.599,48785.0
2015-07-10 10:10:00,43.5,43.51,43.47,43.48,50282.0,30.592,30.599,30.5709,30.5779,50282.0
2015-07-10 10:15:00,43.48,43.51,43.44,43.45,26637.0,30.5779,30.599,30.5498,30.5568,26637.0
2015-07-10 10:20:00,43.44,43.46,43.4,43.46,45976.0,30.5498,30.5639,30.5217,30.5639,45976.0
2015-07-10 10:25:00,43.46,43.49,43.45,43.47,40361.0,30.5639,30.585,30.5568,30.5709,40361.0
2015-07-10 10:30:00,43.47,43.49,43.44,43.47,75821.0,30.5709,30.585,30.5498,30.5709,75821.0
2015-07-10 10:35:00,43.48,43.48,43.4,43.4,32505.0,30.5779,30.5779,30.5217,30.5217,32505.0
2015-07-10 10:40:00,43.4,43.4,43.33,43.34,47045.0,30.5217,30.5217,30.4724,30.4795,47045.0
2015-07-10 10:45:00,43.34,43.36,43.33,43.35,84207.0,30.4795,30.4935,30.4724,30.4865,84207.0
2015-07-10 10:50:00,43.35,43.36,43.32,43.33,173696.0,30.4865,30.4935,30.4654,30.4724,173696.0
2015-07-10 10:55:00,43.34,43.36,43.32,43.32,148757.0,30.4795,30.4935,30.4654,30.4654,148757.0
2015-07-10 11:00:00,43.32,43.36,43.31,43.34,151640.0,30.4654,30.4935,30.4584,30.4795,151640.0
2015-07-10 11:05:00,43.34,43.35,43.33,43.33,109506.0,30.4795,30.4865,30.4724,30.4724,109506.0
2015-07-10 11:10:00,43.34,43.35,43.32,43.34,52885.0,30.4795,30.4865,30.4654,30.4795,52885.0
2015-07-10 11:15:00,43.33,43.36,43.32,43.34,76966.0,30.4724,30.4935,30.4654,30.4795,76966.0
2015-07-10 11:20:00,43.34,43.35,43.33,43.33,122669.0,30.4795,30.4865,30.4724,30.4724,122669.0
2015-07-10 11:25:00,43.34,43.36,43.32,43.33,114438.0,30.4795,30.4935,30.4654,30.4724,114438.0
2015-07-10 11:30:00,43.34,43.35,43.29,43.31,49323.0,30.4795,30.4865,30.4443,30.4584,49323.0
2015-07-10 11:35:00,43.31,43.35,43.31,43.34,53501.0,30.4584,30.4865,30.4584,30.4795,53501.0
2015-07-10 11:40:00,43.34,43.41,43.32,43.41,37618.0,30.4795,30.5287,30.4654,30.5287,37618.0
2015-07-10 11:45:00,43.41,43.46,43.4,43.45,52923.0,30.5287,30.5639,30.5217,30.5568,52923.0
2015-07-10 11:50:00,43.46,43.49,43.45,43.49,23200.0,30.5639,30.585,30.5568,30.585,23200.0
2015-07-10 11:55:00,43.48,43.52,43.46,43.48,32813.0,30.5779,30.606,30.5639,30.5779,32813.0
2015-07-10 12:00:00,43.48,43.49,43.4,43.41,51634.0,30.5779,30.585,30.5217,30.5287,51634.0
2015-07-10 12:05:00,43.4,43.41,43.38,43.39,37619.0,30.5217,30.5287,30.5076,30.5146,37619.0
2015-07-10 12:10:00,43.39,43.41,43.38,43.39,21356.0,30.5146,30.5287,30.5076,30.5146,21356.0
2015-07-10 12:15:00,43.39,43.44,43.38,43.39,20948.0,30.5146,30.5498,30.5076,30.5146,20948.0
2015-07-10 12:20:00,43.39,43.41,43.38,43.38,10855.0,30.5146,30.5287,30.5076,30.5076,10855.0
2015-07-10 12:25:00,43.39,43.39,43.37,43.38,11830.0,30.5146,30.5146,30.5006,30.5076,11830.0
2015-07-10 12:30:00,43.37,43.38,43.33,43.36,33967.0,30.5006,30.5076,30.4724,30.4935,33967.0
2015-07-10 12:35:00,43.36,43.39,43.33,43.37,21773.0,30.4935,30.5146,30.4724,30.5006,21773.0
2015-07-10 12:40:00,43.37,43.39,43.34,43.36,34934.0,30.5006,30.5146,30.4795,30.4935,34934.0
2015-07-10 12:45:00,43.36,43.37,43.34,43.37,25706.0,30.4935,30.5006,30.4795,30.5006,25706.0
2015-07-10 12:50:00,43.37,43.38,43.34,43.36,79958.0,30.5006,30.5076,30.4795,30.4935,79958.0
2015-07-10 12:55:00,43.35,43.38,43.34,43.37,22123.0,30.4865,30.5076,30.4795,30.5006,22123.0
2015-07-10 13:00:00,43.37,43.38,43.33,43.35,29463.0,30.5006,30.5076,30.4724,30.4865,29463.0
2015-07-10 13:05:00,43.35,43.38,43.33,43.34,69186.0,30.4865,30.5076,30.4724,30.4795,69186.0
2015-07-10 13:10:00,43.34,43.35,43.31,43.34,43581.0,30.4795,30.4865,30.4584,30.4795,43581.0
2015-07-10 13:15:00,43.34,43.34,43.3,43.32,37530.0,30.4795,30.4795,30.4513,30.4654,37530.0
2015-07-10 13:20:00,43.33,43.35,43.32,43.34,49127.0,30.4724,30.4865,30.4654,30.4795,49127.0
2015-07-10 13:25:00,43.34,43.38,43.33,43.37,31624.0,30.4795,30.5076,30.4724,30.5006,31624.0
2015-07-10 13:30:00,43.37,43.38,43.35,43.36,23937.0,30.5006,30.5076,30.4865,30.4935,23937.0
2015-07-10 13:35:00,43.35,43.37,43.34,43.35,26778.0,30.4865,30.5006,30.4795,30.4865,26778.0
2015-07-10 13:40:00,43.36,43.36,43.32,43.33,36300.0,30.4935,30.4935,30.4654,30.4724,36300.0
2015-07-10 13:45:00,43.32,43.33,43.27,43.27,27965.0,30.4654,30.4724,30.4302,30.4302,27965.0
2015-07-10 13:50:00,43.27,43.31,43.26,43.3,43023.0,30.4302,30.4584,30.4232,30.4513,43023.0
2015-07-10 13:55:00,43.29,43.35,43.28,43.34,50361.0,30.4443,30.4865,30.4373,30.4795,50361.0
2015-07-10 14:00:00,43.34,43.37,43.32,43.37,42099.0,30.4795,30.5006,30.4654,30.5006,42099.0
2015-07-10 14:05:00,43.38,43.4,43.36,43.4,35446.0,30.5076,30.5217,30.4935,30.5217,35446.0
2015-07-10 14:10:00,43.4,43.41,43.38,43.4,29843.0,30.5217,30.5287,30.5076,30.5217,29843.0
2015-07-10 14:15:00,43.41,43.44,43.4,43.43,32041.0,30.5287,30.5498,30.5217,30.5428,32041.0
2015-07-10 14:20:00,43.44,43.45,43.38,43.39,39197.0,30.5498,30.5568,30.5076,30.5146,39197.0
2015-07-10 14:25:00,43.39,43.42,43.38,43.4,40148.0,30.5146,30.5357,30.5076,30.5217,40148.0
2015-07-10 14:30:00,43.4,43.46,43.4,43.45,31850.0,30.5217,30.5639,30.5217,30.5568,31850.0
2015-07-10 14:35:00,43.45,43.49,43.44,43.48,27667.0,30.5568,30.585,30.5498,30.5779,27667.0
2015-07-10 14:40:00,43.48,43.53,43.48,43.5,97777.0,30.5779,30.6131,30.5779,30.592,97777.0
2015-07-10 14:45:00,43.51,43.53,43.49,43.51,54554.0,30.599,30.6131,30.585,30.599,54554.0
2015-07-10 14:50:00,43.51,43.51,43.47,43.49,94208.0,30.599,30.599,30.5709,30.585,94208.0
2015-07-10 14:55:00,43.49,43.5,43.48,43.5,34860.0,30.585,30.592,30.5779,30.592,34860.0
2015-07-10 15:00:00,43.5,43.51,43.46,43.47,58560.0,30.592,30.599,30.5639,30.5709,58560.0
2015-07-10 15:05:00,43.46,43.48,43.46,43.47,22088.0,30.5639,30.5779,30.5639,30.5709,22088.0
2015-07-10 15:10:00,43.47,43.52,43.46,43.51,79433.0,30.5709,30.606,30.5639,30.599,79433.0
2015-07-10 15:15:00,43.52,43.54,43.5,43.52,66503.0,30.606,30.6201,30.592,30.606,66503.0
2015-07-10 15:20:00,43.51,43.53,43.49,43.51,47188.0,30.599,30.6131,30.585,30.599,47188.0
2015-07-10 15:25:00,43.51,43.51,43.46,43.47,50251.0,30.599,30.599,30.5639,30.5709,50251.0
2015-07-10 15:30:00,43.47,43.47,43.44,43.46,61098.0,30.5709,30.5709,30.5498,30.5639,61098.0
2015-07-10 15:35:00,43.45,43.47,43.44,43.46,58417.0,30.5568,30.5709,30.5498,30.5639,58417.0
2015-07-10 15:40:00,43.45,43.5,43.45,43.48,75186.0,30.5568,30.592,30.5568,30.5779,75186.0
2015-07-10 15:45:00,43.49,43.5,43.46,43.46,86015.0,30.585,30.592,30.5639,30.5639,86015.0
2015-07-10 15:50:00,43.47,43.5,43.46,43.48,84106.0,30.5709,30.592,30.5639,30.5779,84106.0
2015-07-10 15:55:00,43.48,43.49,43.42,43.42,254434.0,30.5779,30.585,30.5357,30.5357,254434.0
2015-07-13 09:30:00,43.74,43.88,43.7,43.84,137944.0,30.7608,30.8592,30.7326,30.8311,137944.0
2015-07-13 09:35:00,43.86,43.9,43.8,43.83,65117.0,30.8452,30.8733,30.803,30.8241,65117.0
2015-07-13 09:40:00,43.83,43.83,43.74,43.77,78525.0,30.8241,30.8241,30.7608,30.7819,78525.0
2015-07-13 09:45:00,43.77,43.8,43.74,43.78,79817.0,30.7819,30.803,30.7608,30.7889,79817.0
2015-07-13 09:50:00,43.78,43.8,43.68,43.71,99584.0,30.7889,30.803,30.7186,30.7397,99584.0
2015-07-13 09:55:00,43.7,43.75,43.67,43.7,49001.0,30.7326,30.7678,30.7115,30.7326,49001.0
2015-07-13 10:00:00,43.71,43.73,43.63,43.64,92071.0,30.7397,30.7537,30.6834,30.6904,92071.0
2015-07-13 10:05:00,43.64,43.66,43.61,43.63,85475.0,30.6904,30.7045,30.6693,30.6834,85475.0
2015-07-13 10:10:00,43.64,43.68,43.61,43.67,108452.0,30.6904,30.7186,30.6693,30.7115,108452.0
2015-07-13 10:15:00,43.66,43.7,43.65,43.67,111211.0,30.7045,30.7326,30.6975,30.7115,111211.0
2015-07-13 10:20:00,43.67,43.7,43.67,43.69,105229.0,30.7115,30.7326,30.7115,30.7256,105229.0
2015-07-13 10:25:00,43.69,43.7,43.65,43.68,147019.0,30.7256,30.7326,30.6975,30.7186,147019.0
2015-07-13 10:30:00,43.68,43.69,43.64,43.67,185884.0,30.7186,30.7256,30.6904,30.7115,185884.0
2015-07-13 10:35:00,43.66,43.67,43.65,43.66,199502.0,30.7045,30.7115,30.6975,30.7045,199502.0
2015-07-13 10:40:00,43.67,43.68,43.64,43.66,120650.0,30.7115,30.7186,30.6904,30.7045,120650.0
2015-07-13 10:45:00,43.66,43.67,43.62,43.63,126299.0,30.7045,30.7115,30.6764,30.6834,126299.0
2015-07-13 10:50:00,43.62,43.65,43.61,43.65,110153.0,30.6764,30.6975,30.6693,30.6975,110153.0
2015-07-13 10:55:00,43.65,43.66,43.64,43.65,119212.0,30.6975,30.7045,30.6904,30.6975,119212.0
2015-07-13 11:00:00,43.65,43.7,43.64,43.68,123300.0,30.6975,30.7326,30.6904,30.7186,123300.0
2015-07-13 11:05:00,43.68,43.68,43.63,43.66,36582.0,30.7186,30.7186,30.6834,30.7045,36582.0
2015-07-13 11:10:00,43.67,43.69,43.59,43.61,73474.0,30.7115,30.7256,30.6553,30.6693,73474.0
2015-07-13 11:15:00,43.61,43.63,43.59,43.6,49686.0,30.6693,30.6834,30.6553,30.6623,49686.0
2015-07-13 11:20:00,43.59,43.63,43.59,43.62,67663.0,30.6553,30.6834,30.6553,30.6764,67663.0
2015-07-13 11:25:00,43.63,43.63,43.6,43.61,111612.0,30.6834,30.6834,30.6623,30.6693,111612.0
2015-07-13 11:30:00,43.61,43.65,43.61,43.65,37233.0,30.6693,30.6975,30.6693,30.6975,37233.0
2015-07-13 11:35:00,43.66,43.66,43.62,43.63,44256.0,30.7045,30.7045,30.6764,30.6834,44256.0
2015-07-13 11:40:00,43.63,43.63,43.6,43.61,44227.0,30.6834,30.6834,30.6623,30.6693,44227.0
2015-07-13 11:45:00,43.61,43.62,43.59,43.59,39755.0,30.6693,30.6764,30.6553,30.6553,39755.0
2015-07-13 11:50:00,43.6,43.63,43.59,43.6,58740.0,30.6623,30.6834,30.6553,30.6623,58740.0
2015-07-13 11:55:00,43.59,43.6,43.57,43.6,43031.0,30.6553,30.6623,30.6412,30.6623,43031.0
2015-07-13 12:00:00,43.6,43.64,43.59,43.64,40092.0,30.6623,30.6904,30.6553,30.6904,40092.0
2015-07-13 12:05:00,43.63,43.65,43.61,43.64,108226.0,30.6834,30.6975,30.6693,30.6904,108226.0
2015-07-13 12:10:00,43.64,43.65,43.62,43.65,31193.0,30.6904,30.6975,30.6764,30.6975,31193.0
2015-07-13 12:15:00,43.66,43.66,43.63,43.63,29427.0,30.7045,30.7045,30.6834,30.6834,29427.0
2015-07-13 12:20:00,43.64,43.64,43.63,43.64,15168.0,30.6904,30.6904,30.6834,30.6904,15168.0
2015-07-13 12:25:00,43.64,43.64,43.63,43.64,13989.0,30.6904,30.6904,30.6834,30.6904,13989.0
2015-07-13 12:30:00,43.64,43.67,43.64,43.67,45027.0,30.6904,30.7115,30.6904,30.7115,45027.0
2015-07-13 12:35:00,43.67,43.68,43.65,43.66,26217.0,30.7115,30.7186,30.6975,30.7045,26217.0
2015-07-13 12:40:00,43.65,43.68,43.64,43.67,28240.0,30.6975,30.7186,30.6904,30.7115,28240.0
2015-07-13 12:45:00,43.67,43.68,43.66,43.68,21847.0,30.7115,30.7186,30.7045,30.7186,21847.0
2015-07-13 12:50:00,43.68,43.69,43.65,43.66,31747.0,30.7186,30.7256,30.6975,30.7045,31747.0
2015-07-13 12:55:00,43.67,43.68,43.65,43.65,28554.0,30.7115,30.7186,30.6975,30.6975,28554.0
2015-07-13 13:00:00,43.65,43.69,43.65,43.68,39366.0,30.6975,30.7256,30.6975,30.7186,39366.0
2015-07-13 13:05:00,43.68,43.72,43.68,43.71,24436.0,30.7186,30.7467,30.7186,30.7397,24436.0
2015-07-13 13:10:00,43.71,43.72,43.69,43.7,31000.0,30.7397,30.7467,30.7256,30.7326,31000.0
2015-07-13 13:15:00,43.71,43.74,43.7,43.72,37338.0,30.7397,30.7608,30.7326,30.7467,37338.0
2015-07-13 13:20:00,43.72,43.72,43.67,43.69,40674.0,30.7467,30.7467,30.7115,30.7256,40674.0
2015-07-13 13:25:00,43.69,43.7,43.67,43.67,15901.0,30.7256,30.7326,30.7115,30.7115,15901.0
2015-07-13 13:30:00,43.68,43.69,43.67,43.67,43232.0,30.7186,30.7256,30.7115,30.7115,43232.0
2015-07-13 13:35:00,43.68,43.7,43.67,43.7,42975.0,30.7186,30.7326,30.7115,30.7326,42975.0
2015-07-13 13:40:00,43.7,43.7,43.67,43.7,46474.0,30.7326,30.7326,30.7115,30.7326,46474.0
2015-07-13 13:45:00,43.71,43.71,43.67,43.68,30944.0,30.7397,30.7397,30.7115,30.7186,30944.0
2015-07-13 13:50:00,43.69,43.69,43.66,43.66,37250.0,30.7256,30.7256,30.7045,30.7045,37250.0
2015-07-13 13:55:00,43.67,43.69,43.66,43.69,16920.0,30.7115,30.7256,30.7045,30.7256,16920.0
2015-07-13 14:00:00,43.69,43.69,43.67,43.68,30030.0,30.7256,30.7256,30.7115,30.7186,30030.0
2015-07-13 14:05:00,43.68,43.69,43.67,43.68,43441.0,30.7186,30.7256,30.7115,30.7186,43441.0
2015-07-13 14:10:00,43.68,43.69,43.67,43.68,39774.0,30.7186,30.7256,30.7115,30.7186,39774.0
2015-07-13 14:15:00,43.68,43.7,43.68,43.7,23537.0,30.7186,30.7326,30.7186,30.7326,23537.0
2015-07-13 14:20:00,43.7,43.7,43.67,43.69,45366.0,30.7326,30.7326,30.7115,30.7256,45366.0
2015-07-13 14:25:00,43.7,43.7,43.68,43.68,19418.0,30.7326,30.7326,30.7186,30.7186,19418.0
2015-07-13 14:30:00,43.68,43.7,43.68,43.69,44266.0,30.7186,30.7326,30.7186,30.7256,44266.0
2015-07-13 14:35:00,43.69,43.69,43.67,43.68,82978.0,30.7256,30.7256,30.7115,30.7186,82978.0
2015-07-13 14:40:00,43.68,43.72,43.67,43.71,54206.0,30.7186,30.7467,30.7115,30.7397,54206.0
2015-07-13 14:45:00,43.72,43.72,43.69,43.7,40108.0,30.7467,30.7467,30.7256,30.7326,40108.0
2015-07-13 14:50:00,43.71,43.72,43.69,43.71,72974.0,30.7397,30.7467,30.7256,30.7397,72974.0
2015-07-13 14:55:00,43.72,43.75,43.71,43.75,43135.0,30.7467,30.7678,30.7397,30.7678,43135.0
2015-07-13 15:00:00,43.75,43.76,43.74,43.75,48616.0,30.7678,30.7748,30.7608,30.7678,48616.0
2015-07-13 15:05:00,43.75,43.78,43.74,43.78,74778.0,30.7678,30.7889,30.7608,30.7889,74778.0
2015-07-13 15:10:00,43.77,43.79,43.77,43.78,55236.0,30.7819,30.7959,30.7819,30.7889,55236.0
2015-07-13 15:15:00,43.78,43.8,43.77,43.8,100159.0,30.7889,30.803,30.7819,30.803,100159.0
2015-07-13 15:20:00,43.8,43.84,43.79,43.84,81381.0,30.803,30.8311,30.7959,30.8311,81381.0
2015-07-13 15:25:00,43.84,43.85,43.82,43.84,88300.0,30.8311,30.8381,30.817,30.8311,88300.0
2015-07-13 15:30:00,43.84,43.86,43.82,43.84,121703.0,30.8311,30.8452,30.817,30.8311,121703.0
2015-07-13 15:35:00,43.84,43.87,43.83,43.87,75696.0,30.8311,30.8522,30.8241,30.8522,75696.0
2015-07-13 15:40:00,43.86,43.88,43.85,43.87,96806.0,30.8452,30.8592,30.8381,30.8522,96806.0
2015-07-13 15:45:00,43.87,43.88,43.85,43.86,152704.0,30.8522,30.8592,30.8381,30.8452,152704.0
2015-07-13 15:50:00,43.86,43.88,43.85,43.87,98208.0,30.8452,30.8592,30.8381,30.8522,98208.0
2015-07-13 15:55:00,43.86,43.87,43.83,43.84,243630.0,30.8452,30.8522,30.8241,30.8311,243630.0
2015-07-14 09:30:00,43.71,43.71,43.53,43.68,139064.0,30.7397,30.7397,30.6131,30.7186,139064.0
2015-07-14 09:35:00,43.65,43.78,43.63,43.73,90838.0,30.6975,30.7889,30.6834,30.7537,90838.0
2015-07-14 09:40:00,43.73,43.74,43.65,43.69,52687.0,30.7537,30.7608,30.6975,30.7256,52687.0
2015-07-14 09:45:00,43.7,43.78,43.7,43.78,66712.0,30.7326,30.7889,30.7326,30.7889,66712.0
2015-07-14 09:50:00,43.78,43.79,43.72,43.75,122293.0,30.7889,30.7959,30.7467,30.7678,122293.0
2015-07-14 09:55:00,43.75,43.77,43.72,43.73,200259.0,30.7678,30.7819,30.7467,30.7537,200259.0
2015-07-14 10:00:00,43.73,43.76,43.71,43.72,85436.0,30.7537,30.7748,30.7397,30.7467,85436.0
2015-07-14 10:05:00,43.72,43.74,43.69,43.72,83709.0,30.7467,30.7608,30.7256,30.7467,83709.0
2015-07-14 10:10:00,43.71,43.75,43.69,43.7,169540.0,30.7397,30.7678,30.7256,30.7326,169540.0
2015-07-14 10:15:00,43.71,43.73,43.69,43.7,78569.0,30.7397,30.7537,30.7256,30.7326,78569.0
2015-07-14 10:20:00,43.71,43.75,43.67,43.7,104298.0,30.7397,30.7678,30.7115,30.7326,104298.0
2015-07-14 10:25:00,43.7,43.73,43.69,43.73,57928.0,30.7326,30.7537,30.7256,30.7537,57928.0
2015-07-14 10:30:00,43.73,43.74,43.7,43.73,135479.0,30.7537,30.7608,30.7326,30.7537,135479.0
2015-07-14 10:35:00,43.73,43.74,43.7,43.72,143953.0,30.7537,30.7608,30.7326,30.7467,143953.0
2015-07-14 10:40:00,43.72,43.75,43.71,43.73,76373.0,30.7467,30.7678,30.7397,30.7537,76373.0
2015-07-14 10:45:00,43.74,43.75,43.69,43.7,58804.0,30.7608,30.7678,30.7256,30.7326,58804.0
2015-07-14 10:50:00,43.7,43.7,43.66,43.69,130708.0,30.7326,30.7326,30.7045,30.7256,130708.0
2015-07-14 10:55:00,43.68,43.74,43.68,43.73,109281.0,30.7186,30.7608,30.7186,30.7537,109281.0
2015-07-14 11:00:00,43.73,43.73,43.69,43.72,126837.0,30.7537,30.7537,30.7256,30.7467,126837.0
2015-07-14 11:05:00,43.73,43.78,43.72,43.77,58556.0,30.7537,30.7889,30.7467,30.7819,58556.0
2015-07-14 11:10:00,43.77,43.88,43.76,43.88,122277.0,30.7819,30.8592,30.7748,30.8592,122277.0
2015-07-14 11:15:00,43.88,43.94,43.88,43.93,71824.0,30.8592,30.9014,30.8592,30.8944,71824.0
2015-07-14 11:20:00,43.92,43.93,43.89,43.9,47776.0,30.8874,30.8944,30.8663,30.8733,47776.0
2015-07-14 11:25:00,43.9,43.94,43.89,43.94,105315.0,30.8733,30.9014,30.8663,30.9014,105315.0
2015-07-14 11:30:00,43.94,43.95,43.88,43.88,42472.0,30.9014,30.9085,30.8592,30.8592,42472.0
2015-07-14 11:35:00,43.89,43.9,43.85,43.85,51608.0,30.8663,30.8733,30.8381,30.8381,51608.0
2015-07-14 11:40:00,43.85,43.86,43.8,43.81,58158.0,30.8381,30.8452,30.803,30.81,58158.0
2015-07-14 11:45:00,43.82,43.83,43.75,43.76,68120.0,30.817,30.8241,30.7678,30.7748,68120.0
2015-07-14 11:50:00,43.76,43.76,43.71,43.72,123672.0,30.7748,30.7748,30.7397,30.7467,123672.0
2015-07-14 11:55:00,43.72,43.72,43.67,43.68,113856.0,30.7467,30.7467,30.7115,30.7186,113856.0
2015-07-14 12:00:00,43.68,43.74,43.67,43.73,96167.0,30.7186,30.7608,30.7115,30.7537,96167.0
2015-07-14 12:05:00,43.73,43.75,43.71,43.72,59252.0,30.7537,30.7678,30.7397,30.7467,59252.0
2015-07-14 12:10:00,43.72,43.73,43.69,43.7,41055.0,30.7467,30.7537,30.7256,30.7326,41055.0
2015-07-14 12:15:00,43.7,43.71,43.68,43.7,43650.0,30.7326,30.7397,30.7186,30.7326,43650.0
2015-07-14 12:20:00,43.7,43.71,43.66,43.67,98198.0,30.7326,30.7397,30.7045,30.7115,98198.0
2015-07-14 12:25:00,43.66,43.67,43.62,43.63,62462.0,30.7045,30.7115,30.6764,30.6834,62462.0
2015-07-14 12:30:00,43.63,43.64,43.62,43.62,67864.0,30.6834,30.6904,30.6764,30.6764,67864.0
2015-07-14 12:35:00,43.63,43.64,43.62,43.63,75852.0,30.6834,30.6904,30.6764,30.6834,75852.0
2015-07-14 12:40:00,43.63,43.64,43.62,43.63,56095.0,30.6834,30.6904,30.6764,30.6834,56095.0
2015-07-14 12:45:00,43.63,43.64,43.58,43.58,57665.0,30.6834,30.6904,30.6482,30.6482,57665.0
2015-07-14 12:50:00,43.59,43.62,43.59,43.61,32957.0,30.6553,30.6764,30.6553,30.6693,32957.0
2015-07-14 12:55:00,43.62,43.66,43.61,43.65,114500.0,30.6764,30.7045,30.6693,30.6975,114500.0
2015-07-14 13:00:00,43.65,43.66,43.63,43.64,48368.0,30.6975,30.7045,30.6834,30.6904,48368.0
2015-07-14 13:05:00,43.65,43.65,43.62,43.65,45512.0,30.6975,30.6975,30.6764,30.6975,45512.0
2015-07-14 13:10:00,43.65,43.65,43.63,43.63,47328.0,30.6975,30.6975,30.6834,30.6834,47328.0
2015-07-14 13:15:00,43.63,43.64,43.62,43.62,91901.0,30.6834,30.6904,30.6764,30.6764,91901.0
2015-07-14 13:20:00,43.62,43.63,43.61,43.63,46594.0,30.6764,30.6834,30.6693,30.6834,46594.0
2015-07-14 13:25:00,43.63,43.67,43.63,43.67,204458.0,30.6834,30.7115,30.6834,30.7115,204458.0
2015-07-14 13:30:00,43.66,43.69,43.66,43.68,49167.0,30.7045,30.7256,30.7045,30.7186,49167.0
2015-07-14 13:35:00,43.67,43.68,43.65,43.67,60686.0,30.7115,30.7186,30.6975,30.7115,60686.0
2015-07-14 13:40:00,43.66,43.71,43.66,43.71,44578.0,30.7045,30.7397,30.7045,30.7397,44578.0
2015-07-14 13:45:00,43.7,43.73,43.7,43.73,33534.0,30.7326,30.7537,30.7326,30.7537,33534.0
2015-07-14 13:50:00,43.73,43.73,43.71,43.71,58671.0,30.7537,30.7537,30.7397,30.7397,58671.0
2015-07-14 13:55:00,43.71,43.72,43.7,43.7,32542.0,30.7397,30.7467,30.7326,30.7326,32542.0
2015-07-14 14:00:00,43.7,43.71,43.67,43.71,65116.0,30.7326,30.7397,30.7115,30.7397,65116.0
2015-07-14 14:05:00,43.71,43.73,43.7,43.73,26956.0,30.7397,30.7537,30.7326,30.7537,26956.0
2015-07-14 14:10:00,43.73,43.75,43.73,43.74,48749.0,30.7537,30.7678,30.7537,30.7608,48749.0
2015-07-14 14:15:00,43.73,43.75,43.73,43.75,35331.0,30.7537,30.7678,30.7537,30.7678,35331.0
2015-07-14 14:20:00,43.74,43.75,43.74,43.74,27401.0,30.7608,30.7678,30.7608,30.7608,27401.0
2015-07-14 14:25:00,43.75,43.75,43.73,43.74,47373.0,30.7678,30.7678,30.7537,30.7608,47373.0
2015-07-14 14:30:00,43.74,43.75,43.72,43.73,126085.0,30.7608,30.7678,30.7467,30.7537,126085.0
2015-07-14 14:35:00,43.73,43.74,43.71,43.73,56552.0,30.7537,30.7608,30.7397,30.7537,56552.0
2015-07-14 14:40:00,43.72,43.73,43.7,43.72,59612.0,30.7467,30.7537,30.7326,30.7467,59612.0
2015-07-14 14:45:00,43.72,43.75,43.71,43.75,111646.0,30.7467,30.7678,30.7397,30.7678,111646.0
2015-07-14 14:50:00,43.75,43.77,43.74,43.77,105452.0,30.7678,30.7819,30.7608,30.7819,105452.0
2015-07-14 14:55:00,43.76,43.77,43.74,43.76,110750.0,30.7748,30.7819,30.7608,30.7748,110750.0
2015-07-14 15:00:00,43.76,43.81,43.75,43.81,80795.0,30.7748,30.81,30.7678,30.81,80795.0
2015-07-14 15:05:00,43.81,43.84,43.8,43.84,69935.0,30.81,30.8311,30.803,30.8311,69935.0
2015-07-14 15:10:00,43.84,43.84,43.81,43.82,151221.0,30.8311,30.8311,30.81,30.817,151221.0
2015-07-14 15:15:00,43.83,43.86,43.82,43.85,74460.0,30.8241,30.8452,30.817,30.8381,74460.0
2015-07-14 15:20:00,43.84,43.85,43.83,43.85,78975.0,30.8311,30.8381,30.8241,30.8381,78975.0
2015-07-14 15:25:00,43.84,43.86,43.84,43.85,49133.0,30.8311,30.8452,30.8311,30.8381,49133.0
2015-07-14 15:30:00,43.85,43.85,43.82,43.82,84619.0,30.8381,30.8381,30.817,30.817,84619.0
2015-07-14 15:35:00,43.82,43.83,43.8,43.81,90557.0,30.817,30.8241,30.803,30.81,90557.0
2015-07-14 15:40:00,43.81,43.82,43.8,43.8,82250.0,30.81,30.817,30.803,30.803,82250.0
2015-07-14 15:45:00,43.81,43.81,43.75,43.76,224644.0,30.81,30.81,30.7678,30.7748,224644.0
2015-07-14 15:50:00,43.76,43.77,43.75,43.77,163485.0,30.7748,30.7819,30.7678,30.7819,163485.0
2015-07-14 15:55:00,43.77,43.89,43.76,43.86,815290.0,30.7819,30.8663,30.7748,30.8452,815290.0
2015-07-15 09:30:00,43.96,44.54,43.9,44.51,423010.0,30.9155,31.3234,30.8733,31.3023,423010.0
2015-07-15 09:35:00,44.51,44.82,44.37,44.72,331551.0,31.3023,31.5203,31.2038,31.45,331551.0
2015-07-15 09:40:00,44.71,44.71,44.48,44.48,643927.0,31.4429,31.4429,31.2812,31.2812,643927.0
2015-07-15 09:45:00,44.48,44.71,44.45,44.71,218683.0,31.2812,31.4429,31.2601,31.4429,218683.0
2015-07-15 09:50:00,44.71,44.96,44.7,44.91,340035.0,31.4429,31.6187,31.4359,31.5836,340035.0
2015-07-15 09:55:00,44.91,45.0,44.81,44.83,388786.0,31.5836,31.6469,31.5133,31.5273,388786.0
2015-07-15 10:00:00,44.84,44.96,44.82,44.93,393463.0,31.5344,31.6187,31.5203,31.5977,393463.0
2015-07-15 10:05:00,44.92,45.15,44.92,45.07,353962.0,31.5906,31.7524,31.5906,31.6961,353962.0
2015-07-15 10:10:00,45.08,45.18,45.08,45.16,245405.0,31.7031,31.7735,31.7031,31.7594,245405.0
2015-07-15 10:15:00,45.15,45.21,44.83,45.05,554003.0,31.7524,31.7946,31.5273,31.682,554003.0
2015-07-15 10:20:00,45.05,45.14,45.03,45.06,171796.0,31.682,31.7453,31.668,31.6891,171796.0
2015-07-15 10:25:00,45.07,45.18,45.07,45.15,141511.0,31.6961,31.7735,31.6961,31.7524,141511.0
2015-07-15 10:30:00,45.16,45.19,45.14,45.18,135006.0,31.7594,31.7805,31.7453,31.7735,135006.0
2015-07-15 10:35:00,45.18,45.19,45.15,45.19,108862.0,31.7735,31.7805,31.7524,31.7805,108862.0
2015-07-15 10:40:00,45.19,45.23,45.14,45.17,157747.0,31.7805,31.8086,31.7453,31.7664,157747.0
2015-07-15 10:45:00,45.17,45.19,45.12,45.15,137196.0,31.7664,31.7805,31.7313,31.7524,137196.0
2015-07-15 10:50:00,45.16,45.25,45.14,45.24,157487.0,31.7594,31.8227,31.7453,31.8157,157487.0
2015-07-15 10:55:00,45.24,45.32,45.2,45.21,224441.0,31.8157,31.8719,31.7875,31.7946,224441.0
2015-07-15 11:00:00,45.2,45.21,45.15,45.2,133163.0,31.7875,31.7946,31.7524,31.7875,133163.0
2015-07-15 11:05:00,45.21,45.29,45.2,45.27,192170.0,31.7946,31.8508,31.7875,31.8368,192170.0
2015-07-15 11:10:00,45.28,45.29,45.24,45.24,70336.0,31.8438,31.8508,31.8157,31.8157,70336.0
2015-07-15 11:15:00,45.25,45.33,45.23,45.33,187568.0,31.8227,31.879,31.8086,31.879,187568.0
2015-07-15 11:20:00,45.33,45.45,45.33,45.44,147414.0,31.879,31.9633,31.879,31.9563,147414.0
2015-07-15 11:25:00,45.45,45.48,45.43,45.47,143474.0,31.9633,31.9844,31.9493,31.9774,143474.0
2015-07-15 11:30:00,45.46,45.48,45.44,45.48,158803.0,31.9704,31.9844,31.9563,31.9844,158803.0
2015-07-15 11:35:00,45.47,45.56,45.39,45.43,363198.0,31.9774,32.0407,31.9212,31.9493,363198.0
2015-07-15 11:40:00,45.4,45.41,45.34,45.34,135127.0,31.9282,31.9352,31.886,31.886,135127.0
2015-07-15 11:45:00,45.34,45.41,45.32,45.41,117566.0,31.886,31.9352,31.8719,31.9352,117566.0
2015-07-15 11:50:00,45.41,45.42,45.35,45.36,79993.0,31.9352,31.9422,31.893,31.9001,79993.0
2015-07-15 11:55:00,45.37,45.37,45.32,45.34,86374.0,31.9071,31.9071,31.8719,31.886,86374.0
2015-07-15 12:00:00,45.33,45.33,45.28,45.28,69271.0,31.879,31.879,31.8438,31.8438,69271.0
2015-07-15 12:05:00,45.29,45.38,45.26,45.28,137498.0,31.8508,31.9141,31.8297,31.8438,137498.0
2015-07-15 12:10:00,45.28,45.38,45.26,45.38,91176.0,31.8438,31.9141,31.8297,31.9141,91176.0
2015-07-15 12:15:00,45.38,45.42,45.37,45.37,98857.0,31.9141,31.9422,31.9071,31.9071,98857.0
2015-07-15 12:20:00,45.37,45.42,45.36,45.37,116574.0,31.9071,31.9422,31.9001,31.9071,116574.0
2015-07-15 12:25:00,45.37,45.38,45.33,45.38,65113.0,31.9071,31.9141,31.879,31.9141,65113.0
2015-07-15 12:30:00,45.37,45.44,45.37,45.38,73934.0,31.9071,31.9563,31.9071,31.9141,73934.0
2015-07-15 12:35:00,45.38,45.38,45.31,45.37,88072.0,31.9141,31.9141,31.8649,31.9071,88072.0
2015-07-15 12:40:00,45.37,45.38,45.34,45.38,101917.0,31.9071,31.9141,31.886,31.9141,101917.0
2015-07-15 12:45:00,45.38,45.38,45.33,45.34,41298.0,31.9141,31.9141,31.879,31.886,41298.0
2015-07-15 12:50:00,45.33,45.39,45.31,45.39,102839.0,31.879,31.9212,31.8649,31.9212,102839.0
2015-07-15 12:55:00,45.39,45.45,45.39,45.43,45068.0,31.9212,31.9633,31.9212,31.9493,45068.0
2015-07-15 13:00:00,45.43,45.44,45.36,45.39,86387.0,31.9493,31.9563,31.9001,31.9212,86387.0
2015-07-15 13:05:00,45.4,45.45,45.39,45.45,62438.0,31.9282,31.9633,31.9212,31.9633,62438.0
2015-07-15 13:10:00,45.44,45.49,45.44,45.48,70409.0,31.9563,31.9915,31.9563,31.9844,70409.0
2015-07-15 13:15:00,45.48,45.55,45.47,45.54,202097.0,31.9844,32.0337,31.9774,32.0266,202097.0
2015-07-15 13:20:00,45.55,45.6,45.53,45.6,95519.0,32.0337,32.0688,32.0196,32.0688,95519.0
2015-07-15 13:25:00,45.59,45.6,45.53,45.55,112279.0,32.0618,32.0688,32.0196,32.0337,112279.0
2015-07-15 13:30:00,45.55,45.61,45.54,45.61,141513.0,32.0337,32.0759,32.0266,32.0759,141513.0
2015-07-15 13:35:00,45.61,45.62,45.6,45.61,84492.0,32.0759,32.0829,32.0688,32.0759,84492.0
2015-07-15 13:40:00,45.6,45.65,45.59,45.64,103970.0,32.0688,32.104,32.0618,32.097,103970.0
2015-07-15 13:45:00,45.64,45.68,45.63,45.66,77610.0,32.097,32.1251,32.0899,32.111,77610.0
2015-07-15 13:50:00,45.66,45.67,45.62,45.66,141079.0,32.111,32.1181,32.0829,32.111,141079.0
2015-07-15 13:55:00,45.66,45.69,45.65,45.69,78776.0,32.111,32.1321,32.104,32.1321,78776.0
2015-07-15 14:00:00,45.69,45.71,45.68,45.71,82199.0,32.1321,32.1462,32.1251,32.1462,82199.0
2015-07-15 14:05:00,45.71,45.72,45.64,45.67,157308.0,32.1462,32.1532,32.097,32.1181,157308.0
2015-07-15 14:10:00,45.66,45.75,45.66,45.75,137626.0,32.111,32.1743,32.111,32.1743,137626.0
2015-07-15 14:15:00,45.74,45.8,45.74,45.79,197802.0,32.1673,32.2095,32.1673,32.2025,197802.0
2015-07-15 14:20:00,45.78,45.79,45.74,45.74,117634.0,32.1954,32.2025,32.1673,32.1673,117634.0
2015-07-15 14:25:00,45.74,45.78,45.73,45.78,162637.0,32.1673,32.1954,32.1603,32.1954,162637.0
2015-07-15 14:30:00,45.78,45.81,45.76,45.77,212142.0,32.1954,32.2165,32.1814,32.1884,212142.0
2015-07-15 14:35:00,45.77,45.77,45.66,45.67,370497.0,32.1884,32.1884,32.111,32.1181,370497.0
2015-07-15 14:40:00,45.66,45.68,45.58,45.59,226168.0,32.111,32.1251,32.0548,32.0618,226168.0
2015-07-15 14:45:00,45.58,45.6,45.52,45.59,231898.0,32.0548,32.0688,32.0126,32.0618,231898.0
2015-07-15 14:50:00,45.58,45.62,45.54,45.58,193799.0,32.0548,32.0829,32.0266,32.0548,193799.0
2015-07-15 14:55:00,45.57,45.58,45.49,45.53,185519.0,32.0477,32.0548,31.9915,32.0196,185519.0
2015-07-15 15:00:00,45.52,45.58,45.52,45.57,225194.0,32.0126,32.0548,32.0126,32.0477,225194.0
2015-07-15 15:05:00,45.57,45.57,45.48,45.48,195458.0,32.0477,32.0477,31.9844,31.9844,195458.0
2015-07-15 15:10:00,45.48,45.52,45.46,45.46,178854.0,31.9844,32.0126,31.9704,31.9704,178854.0
2015-07-15 15:15:00,45.47,45.49,45.44,45.47,163592.0,31.9774,31.9915,31.9563,31.9774,163592.0
2015-07-15 15:20:00,45.47,45.47,45.38,45.39,151175.0,31.9774,31.9774,31.9141,31.9212,151175.0
2015-07-15 15:25:00,45.39,45.47,45.38,45.46,182741.0,31.9212,31.9774,31.9141,31.9704,182741.0
2015-07-15 15:30:00,45.46,45.55,45.46,45.53,197902.0,31.9704,32.0337,31.9704,32.0196,197902.0
2015-07-15 15:35:00,45.53,45.53,45.47,45.48,203349.0,32.0196,32.0196,31.9774,31.9844,203349.0
2015-07-15 15:40:00,45.48,45.52,45.45,45.51,229970.0,31.9844,32.0126,31.9633,32.0055,229970.0
2015-07-15 15:45:00,45.5,45.51,45.43,45.43,243275.0,31.9985,32.0055,31.9493,31.9493,243275.0
2015-07-15 15:50:00,45.44,45.52,45.4,45.51,508055.0,31.9563,32.0126,31.9282,32.0055,508055.0
2015-07-15 15:55:00,45.52,45.56,45.47,45.53,688459.0,32.0126,32.0407,31.9774,32.0196,688459.0
2015-07-16 09:30:00,45.88,46.0,45.79,45.92,303916.0,32.2658,32.3501,32.2025,32.2939,303916.0
2015-07-16 09:35:00,45.92,45.95,45.8,45.88,151311.0,32.2939,32.315,32.2095,32.2658,151311.0
2015-07-16 09:40:00,45.88,45.89,45.77,45.83,265405.0,32.2658,32.2728,32.1884,32.2306,265405.0
2015-07-16 09:45:00,45.83,45.93,45.82,45.91,186839.0,32.2306,32.3009,32.2236,32.2868,186839.0
2015-07-16 09:50:00,45.91,45.96,45.87,45.95,84769.0,32.2868,32.322,32.2587,32.315,84769.0
2015-07-16 09:55:00,45.95,46.0,45.95,46.0,251451.0,32.315,32.3501,32.315,32.3501,251451.0
2015-07-16 10:00:00,45.99,46.0,45.94,45.96,208521.0,32.3431,32.3501,32.3079,32.322,208521.0
2015-07-16 10:05:00,45.97,46.05,45.94,46.04,380306.0,32.329,32.3853,32.3079,32.3783,380306.0
2015-07-16 10:10:00,46.04,46.1,46.03,46.09,252445.0,32.3783,32.4205,32.3712,32.4134,252445.0
2015-07-16 10:15:00,46.09,46.11,46.06,46.09,172025.0,32.4134,32.4275,32.3923,32.4134,172025.0
2015-07-16 10:20:00,46.09,46.23,46.05,46.22,226088.0,32.4134,32.5119,32.3853,32.5049,226088.0
2015-07-16 10:25:00,46.22,46.24,46.18,46.24,107229.0,32.5049,32.5189,32.4767,32.5189,107229.0
2015-07-16 10:30:00,46.24,46.26,46.2,46.21,151450.0,32.5189,32.533,32.4908,32.4978,151450.0
2015-07-16 10:35:00,46.21,46.24,46.18,46.21,66909.0,32.4978,32.5189,32.4767,32.4978,66909.0
2015-07-16 10:40:00,46.21,46.21,46.15,46.2,117923.0,32.4978,32.4978,32.4556,32.4908,117923.0
2015-07-16 10:45:00,46.2,46.2,46.07,46.1,104588.0,32.4908,32.4908,32.3994,32.4205,104588.0
2015-07-16 10:50:00,46.11,46.17,46.1,46.11,60052.0,32.4275,32.4697,32.4205,32.4275,60052.0
2015-07-16 10:55:00,46.11,46.15,46.07,46.15,119636.0,32.4275,32.4556,32.3994,32.4556,119636.0
2015-07-16 11:00:00,46.15,46.24,46.13,46.18,156242.0,32.4556,32.5189,32.4416,32.4767,156242.0
2015-07-16 11:05:00,46.18,46.19,46.09,46.1,73923.0,32.4767,32.4838,32.4134,32.4205,73923.0
2015-07-16 11:10:00,46.09,46.11,46.06,46.06,66213.0,32.4134,32.4275,32.3923,32.3923,66213.0
2015-07-16 11:15:00,46.06,46.1,46.02,46.1,79602.0,32.3923,32.4205,32.3642,32.4205,79602.0
2015-07-16 11:20:00,46.1,46.1,45.97,45.98,59258.0,32.4205,32.4205,32.329,32.3361,59258.0
2015-07-16 11:25:00,45.98,46.04,45.98,46.0,67554.0,32.3361,32.3783,32.3361,32.3501,67554.0
2015-07-16 11:30:00,46.01,46.06,46.0,46.05,68456.0,32.3572,32.3923,32.3501,32.3853,68456.0
2015-07-16 11:35:00,46.05,46.06,45.97,46.02,122143.0,32.3853,32.3923,32.329,32.3642,122143.0
2015-07-16 11:40:00,46.02,46.02,45.98,45.99,54595.0,32.3642,32.3642,32.3361,32.3431,54595.0
2015-07-16 11:45:00,45.99,46.03,45.98,46.03,79897.0,32.3431,32.3712,32.3361,32.3712,79897.0
2015-07-16 11:50:00,46.03,46.07,46.02,46.05,66960.0,32.3712,32.3994,32.3642,32.3853,66960.0
2015-07-16 11:55:00,46.06,46.07,46.04,46.06,34385.0,32.3923,32.3994,32.3783,32.3923,34385.0
2015-07-16 12:00:00,46.06,46.07,45.97,46.01,123259.0,32.3923,32.3994,32.329,32.3572,123259.0
2015-07-16 12:05:00,46.01,46.04,45.98,45.98,60917.0,32.3572,32.3783,32.3361,32.3361,60917.0
2015-07-16 12:10:00,45.98,46.06,45.98,46.06,60355.0,32.3361,32.3923,32.3361,32.3923,60355.0
2015-07-16 12:15:00,46.06,46.07,46.03,46.05,84669.0,32.3923,32.3994,32.3712,32.3853,84669.0
2015-07-16 12:20:00,46.05,46.07,46.03,46.03,36156.0,32.3853,32.3994,32.3712,32.3712,36156.0
2015-07-16 12:25:00,46.03,46.04,46.0,46.04,81914.0,32.3712,32.3783,32.3501,32.3783,81914.0
2015-07-16 12:30:00,46.05,46.09,46.04,46.06,51049.0,32.3853,32.4134,32.3783,32.3923,51049.0
2015-07-16 12:35:00,46.05,46.07,46.05,46.06,34986.0,32.3853,32.3994,32.3853,32.3923,34986.0
2015-07-16 12:40:00,46.06,46.12,46.06,46.1,71844.0,32.3923,32.4345,32.3923,32.4205,71844.0
2015-07-16 12:45:00,46.09,46.1,46.04,46.04,48730.0,32.4134,32.4205,32.3783,32.3783,48730.0
2015-07-16 12:50:00,46.04,46.06,46.02,46.04,80076.0,32.3783,32.3923,32.3642,32.3783,80076.0
2015-07-16 12:55:00,46.04,46.04,45.98,46.04,50423.0,32.3783,32.3783,32.3361,32.3783,50423.0
2015-07-16 13:00:00,46.04,46.04,45.96,46.0,103736.0,32.3783,32.3783,32.322,32.3501,103736.0
2015-07-16 13:05:00,45.99,46.02,45.97,45.97,68634.0,32.3431,32.3642,32.329,32.329,68634.0
2015-07-16 13:10:00,45.98,46.03,45.97,46.01,36991.0,32.3361,32.3712,32.329,32.3572,36991.0
2015-07-16 13:15:00,46.01,46.02,45.98,45.98,32602.0,32.3572,32.3642,32.3361,32.3361,32602.0
2015-07-16 13:20:00,45.99,45.99,45.97,45.98,46819.0,32.3431,32.3431,32.329,32.3361,46819.0
2015-07-16 13:25:00,45.99,46.05,45.98,46.02,78000.0,32.3431,32.3853,32.3361,32.3642,78000.0
2015-07-16 13:30:00,46.03,46.04,46.02,46.03,83951.0,32.3712,32.3783,32.3642,32.3712,83951.0
2015-07-16 13:35:00,46.03,46.05,46.03,46.04,71858.0,32.3712,32.3853,32.3712,32.3783,71858.0
2015-07-16 13:40:00,46.05,46.05,46.02,46.02,36716.0,32.3853,32.3853,32.3642,32.3642,36716.0
2015-07-16 13:45:00,46.02,46.05,46.01,46.02,69817.0,32.3642,32.3853,32.3572,32.3642,69817.0
2015-07-16 13:50:00,46.01,46.02,45.99,46.0,31950.0,32.3572,32.3642,32.3431,32.3501,31950.0
2015-07-16 13:55:00,45.99,46.02,45.99,46.0,92587.0,32.3431,32.3642,32.3431,32.3501,92587.0
2015-07-16 14:00:00,46.0,46.01,45.99,45.99,28789.0,32.3501,32.3572,32.3431,32.3431,28789.0
2015-07-16 14:05:00,45.99,46.0,45.99,46.0,38240.0,32.3431,32.3501,32.3431,32.3501,38240.0
2015-07-16 14:10:00,45.99,46.05,45.99,46.05,136688.0,32.3431,32.3853,32.3431,32.3853,136688.0
2015-07-16 14:15:00,46.04,46.05,46.02,46.02,75004.0,32.3783,32.3853,32.3642,32.3642,75004.0
2015-07-16 14:20:00,46.03,46.05,46.02,46.04,81428.0,32.3712,32.3853,32.3642,32.3783,81428.0
2015-07-16 14:25:00,46.04,46.05,46.04,46.04,28584.0,32.3783,32.3853,32.3783,32.3783,28584.0
2015-07-16 14:30:00,46.04,46.12,46.04,46.11,226256.0,32.3783,32.4345,32.3783,32.4275,226256.0
2015-07-16 14:35:00,46.11,46.11,46.09,46.09,54090.0,32.4275,32.4275,32.4134,32.4134,54090.0
2015-07-16 14:40:00,46.09,46.12,46.09,46.12,169059.0,32.4134,32.4345,32.4134,32.4345,169059.0
2015-07-16 14:45:00,46.12,46.12,46.09,46.1,91653.0,32.4345,32.4345,32.4134,32.4205,91653.0
2015-07-16 14:50:00,46.1,46.11,46.06,46.06,157570.0,32.4205,32.4275,32.3923,32.3923,157570.0
2015-07-16 14:55:00,46.06,46.06,46.0,46.01,93471.0,32.3923,32.3923,32.3501,32.3572,93471.0
2015-07-16 15:00:00,46.0,46.01,45.97,45.98,75548.0,32.3501,32.3572,32.329,32.3361,75548.0
2015-07-16 15:05:00,45.98,45.98,45.91,45.91,163547.0,32.3361,32.3361,32.2868,32.2868,163547.0
2015-07-16 15:10:00,45.91,45.94,45.89,45.91,202012.0,32.2868,32.3079,32.2728,32.2868,202012.0
2015-07-16 15:15:00,45.91,45.94,45.88,45.91,154662.0,32.2868,32.3079,32.2658,32.2868,154662.0
2015-07-16 15:20:00,45.92,45.92,45.91,45.91,39749.0,32.2939,32.2939,32.2868,32.2868,39749.0
2015-07-16 15:25:00,45.92,45.92,45.83,45.88,282557.0,32.2939,32.2939,32.2306,32.2658,282557.0
2015-07-16 15:30:00,45.89,45.93,45.87,45.93,197157.0,32.2728,32.3009,32.2587,32.3009,197157.0
2015-07-16 15:35:00,45.93,45.97,45.91,45.93,259958.0,32.3009,32.329,32.2868,32.3009,259958.0
2015-07-16 15:40:00,45.94,45.94,45.85,45.85,150132.0,32.3079,32.3079,32.2447,32.2447,150132.0
2015-07-16 15:45:00,45.85,45.9,45.83,45.9,255838.0,32.2447,32.2798,32.2306,32.2798,255838.0
2015-07-16 15:50:00,45.9,45.9,45.84,45.89,366819.0,32.2798,32.2798,32.2376,32.2728,366819.0
2015-07-16 15:55:00,45.9,45.92,45.86,45.87,690020.0,32.2798,32.2939,32.2517,32.2587,690020.0
2015-07-17 09:30:00,45.62,45.85,45.53,45.85,418295.0,32.0829,32.2447,32.0196,32.2447,418295.0
2015-07-17 09:35:00,45.86,45.87,45.75,45.78,101323.0,32.2517,32.2587,32.1743,32.1954,101323.0
2015-07-17 09:40:00,45.78,45.79,45.72,45.75,87062.0,32.1954,32.2025,32.1532,32.1743,87062.0
2015-07-17 09:45:00,45.75,45.82,45.74,45.8,124242.0,32.1743,32.2236,32.1673,32.2095,124242.0
2015-07-17 09:50:00,45.82,45.83,45.77,45.77,153818.0,32.2236,32.2306,32.1884,32.1884,153818.0
2015-07-17 09:55:00,45.77,45.86,45.74,45.85,147351.0,32.1884,32.2517,32.1673,32.2447,147351.0
2015-07-17 10:00:00,45.85,45.9,45.82,45.88,112256.0,32.2447,32.2798,32.2236,32.2658,112256.0
2015-07-17 10:05:00,45.88,45.97,45.87,45.97,136682.0,32.2658,32.329,32.2587,32.329,136682.0
2015-07-17 10:10:00,45.97,46.01,45.95,45.99,131792.0,32.329,32.3572,32.315,32.3431,131792.0
2015-07-17 10:15:00,45.98,45.99,45.9,45.91,108820.0,32.3361,32.3431,32.2798,32.2868,108820.0
2015-07-17 10:20:00,45.91,45.92,45.84,45.88,120473.0,32.2868,32.2939,32.2376,32.2658,120473.0
2015-07-17 10:25:00,45.88,45.9,45.83,45.83,58801.0,32.2658,32.2798,32.2306,32.2306,58801.0
2015-07-17 10:30:00,45.84,45.89,45.82,45.89,91937.0,32.2376,32.2728,32.2236,32.2728,91937.0
2015-07-17 10:35:00,45.9,45.92,45.87,45.92,53878.0,32.2798,32.2939,32.2587,32.2939,53878.0
2015-07-17 10:40:00,45.92,45.97,45.92,45.95,71551.0,32.2939,32.329,32.2939,32.315,71551.0
2015-07-17 10:45:00,45.95,45.98,45.94,45.95,113829.0,32.315,32.3361,32.3079,32.315,113829.0
2015-07-17 10:50:00,45.95,45.95,45.84,45.86,91066.0,32.315,32.315,32.2376,32.2517,91066.0
2015-07-17 10:55:00,45.86,45.9,45.85,45.9,80187.0,32.2517,32.2798,32.2447,32.2798,80187.0
2015-07-17 11:00:00,45.9,45.9,45.89,45.9,36211.0,32.2798,32.2798,32.2728,32.2798,36211.0
2015-07-17 11:05:00,45.9,45.9,45.83,45.85,97290.0,32.2798,32.2798,32.2306,32.2447,97290.0
2015-07-17 11:10:00,45.85,45.86,45.83,45.84,60456.0,32.2447,32.2517,32.2306,32.2376,60456.0
2015-07-17 11:15:00,45.84,45.84,45.78,45.8,82953.0,32.2376,32.2376,32.1954,32.2095,82953.0
2015-07-17 11:20:00,45.81,45.82,45.79,45.8,77997.0,32.2165,32.2236,32.2025,32.2095,77997.0
2015-07-17 11:25:00,45.79,45.8,45.76,45.77,94979.0,32.2025,32.2095,32.1814,32.1884,94979.0
2015-07-17 11:30:00,45.77,45.85,45.76,45.81,65538.0,32.1884,32.2447,32.1814,32.2165,65538.0
2015-07-17 11:35:00,45.81,45.82,45.79,45.79,27341.0,32.2165,32.2236,32.2025,32.2025,27341.0
2015-07-17 11:40:00,45.79,45.8,45.77,45.77,31044.0,32.2025,32.2095,32.1884,32.1884,31044.0
2015-07-17 11:45:00,45.77,45.77,45.74,45.75,22619.0,32.1884,32.1884,32.1673,32.1743,22619.0
2015-07-17 11:50:00,45.75,45.82,45.74,45.8,82904.0,32.1743,32.2236,32.1673,32.2095,82904.0
2015-07-17 11:55:00,45.79,45.79,45.77,45.77,38678.0,32.2025,32.2025,32.1884,32.1884,38678.0
2015-07-17 12:00:00,45.77,45.78,45.75,45.75,48810.0,32.1884,32.1954,32.1743,32.1743,48810.0
2015-07-17 12:05:00,45.76,45.76,45.73,45.73,24984.0,32.1814,32.1814,32.1603,32.1603,24984.0
2015-07-17 12:10:00,45.73,45.74,45.7,45.7,34362.0,32.1603,32.1673,32.1392,32.1392,34362.0
2015-07-17 12:15:00,45.7,45.72,45.7,45.7,31452.0,32.1392,32.1532,32.1392,32.1392,31452.0
2015-07-17 12:20:00,45.7,45.7,45.66,45.68,55052.0,32.1392,32.1392,32.111,32.1251,55052.0
2015-07-17 12:25:00,45.68,45.68,45.67,45.67,37383.0,32.1251,32.1251,32.1181,32.1181,37383.0
2015-07-17 12:30:00,45.67,45.68,45.61,45.63,82238.0,32.1181,32.1251,32.0759,32.0899,82238.0
2015-07-17 12:35:00,45.62,45.68,45.62,45.66,133451.0,32.0829,32.1251,32.0829,32.111,133451.0
2015-07-17 12:40:00,45.65,45.66,45.63,45.65,58482.0,32.104,32.111,32.0899,32.104,58482.0
2015-07-17 12:45:00,45.65,45.66,45.64,45.65,50377.0,32.104,32.111,32.097,32.104,50377.0
2015-07-17 12:50:00,45.65,45.66,45.62,45.62,36254.0,32.104,32.111,32.0829,32.0829,36254.0
2015-07-17 12:55:00,45.63,45.63,45.62,45.62,24589.0,32.0899,32.0899,32.0829,32.0829,24589.0
2015-07-17 13:00:00,45.63,45.63,45.6,45.61,21575.0,32.0899,32.0899,32.0688,32.0759,21575.0
2015-07-17 13:05:00,45.6,45.66,45.6,45.66,53134.0,32.0688,32.111,32.0688,32.111,53134.0
2015-07-17 13:10:00,45.66,45.67,45.61,45.61,56951.0,32.111,32.1181,32.0759,32.0759,56951.0
2015-07-17 13:15:00,45.61,45.62,45.6,45.6,20505.0,32.0759,32.0829,32.0688,32.0688,20505.0
2015-07-17 13:20:00,45.61,45.61,45.6,45.6,8572.0,32.0759,32.0759,32.0688,32.0688,8572.0
2015-07-17 13:25:00,45.6,45.61,45.6,45.6,29652.0,32.0688,32.0759,32.0688,32.0688,29652.0
2015-07-17 13:30:00,45.61,45.61,45.57,45.58,71923.0,32.0759,32.0759,32.0477,32.0548,71923.0
2015-07-17 13:35:00,45.58,45.6,45.57,45.6,35814.0,32.0548,32.0688,32.0477,32.0688,35814.0
2015-07-17 13:40:00,45.6,45.63,45.59,45.63,32692.0,32.0688,32.0899,32.0618,32.0899,32692.0
2015-07-17 13:45:00,45.63,45.63,45.59,45.6,56054.0,32.0899,32.0899,32.0618,32.0688,56054.0
2015-07-17 13:50:00,45.6,45.61,45.6,45.61,13622.0,32.0688,32.0759,32.0688,32.0759,13622.0
2015-07-17 13:55:00,45.61,45.61,45.58,45.6,49982.0,32.0759,32.0759,32.0548,32.0688,49982.0
2015-07-17 14:00:00,45.6,45.67,45.59,45.67,65944.0,32.0688,32.1181,32.0618,32.1181,65944.0
2015-07-17 14:05:00,45.66,45.71,45.66,45.68,75083.0,32.111,32.1462,32.111,32.1251,75083.0
2015-07-17 14:10:00,45.67,45.68,45.66,45.68,33315.0,32.1181,32.1251,32.111,32.1251,33315.0
2015-07-17 14:15:00,45.67,45.74,45.67,45.73,72362.0,32.1181,32.1673,32.1181,32.1603,72362.0
2015-07-17 14:20:00,45.73,45.76,45.72,45.76,43750.0,32.1603,32.1814,32.1532,32.1814,43750.0
2015-07-17 14:25:00,45.76,45.78,45.75,45.76,32721.0,32.1814,32.1954,32.1743,32.1814,32721.0
2015-07-17 14:30:00,45.76,45.77,45.73,45.73,31509.0,32.1814,32.1884,32.1603,32.1603,31509.0
2015-07-17 14:35:00,45.73,45.74,45.69,45.7,50699.0,32.1603,32.1673,32.1321,32.1392,50699.0
2015-07-17 14:40:00,45.7,45.72,45.7,45.72,43209.0,32.1392,32.1532,32.1392,32.1532,43209.0
2015-07-17 14:45:00,45.73,45.76,45.72,45.76,31184.0,32.1603,32.1814,32.1532,32.1814,31184.0
2015-07-17 14:50:00,45.75,45.77,45.72,45.77,93359.0,32.1743,32.1884,32.1532,32.1884,93359.0
2015-07-17 14:55:00,45.76,45.8,45.75,45.78,60113.0,32.1814,32.2095,32.1743,32.1954,60113.0
2015-07-17 15:00:00,45.78,45.79,45.73,45.74,63972.0,32.1954,32.2025,32.1603,32.1673,63972.0
2015-07-17 15:05:00,45.75,45.77,45.74,45.77,37107.0,32.1743,32.1884,32.1673,32.1884,37107.0
2015-07-17 15:10:00,45.77,45.77,45.76,45.77,28496.0,32.1884,32.1884,32.1814,32.1884,28496.0
2015-07-17 15:15:00,45.77,45.8,45.76,45.76,112287.0,32.1884,32.2095,32.1814,32.1814,112287.0
2015-07-17 15:20:00,45.77,45.77,45.74,45.74,77883.0,32.1884,32.1884,32.1673,32.1673,77883.0
2015-07-17 15:25:00,45.73,45.78,45.73,45.78,87455.0,32.1603,32.1954,32.1603,32.1954,87455.0
2015-07-17 15:30:00,45.78,45.8,45.76,45.8,84229.0,32.1954,32.2095,32.1814,32.2095,84229.0
2015-07-17 15:35:00,45.8,45.84,45.79,45.84,101074.0,32.2095,32.2376,32.2025,32.2376,101074.0
2015-07-17 15:40:00,45.84,45.86,45.83,45.86,112156.0,32.2376,32.2517,32.2306,32.2517,112156.0
2015-07-17 15:45:00,45.86,45.9,45.85,45.89,196710.0,32.2517,32.2798,32.2447,32.2728,196710.0
2015-07-17 15:50:00,45.89,45.9,45.86,45.86,190899.0,32.2728,32.2798,32.2517,32.2517,190899.0
2015-07-17 15:55:00,45.86,45.86,45.83,45.83,479731.0,32.2517,32.2517,32.2306,32.2306,479731.0
2015-07-20 09:30:00,45.96,46.12,45.92,46.1,192329.0,32.322,32.4345,32.2939,32.4205,192329.0
2015-07-20 09:35:00,46.11,46.14,46.03,46.08,124892.0,32.4275,32.4486,32.3712,32.4064,124892.0
2015-07-20 09:40:00,46.08,46.08,45.96,46.04,92722.0,32.4064,32.4064,32.322,32.3783,92722.0
2015-07-20 09:45:00,46.05,46.06,45.99,46.05,88203.0,32.3853,32.3923,32.3431,32.3853,88203.0
2015-07-20 09:50:00,46.06,46.1,46.04,46.08,111225.0,32.3923,32.4205,32.3783,32.4064,111225.0
2015-07-20 09:55:00,46.08,46.08,45.95,45.95,113963.0,32.4064,32.4064,32.315,32.315,113963.0
2015-07-20 10:00:00,45.95,45.99,45.87,45.89,86261.0,32.315,32.3431,32.2587,32.2728,86261.0
2015-07-20 10:05:00,45.89,45.94,45.89,45.91,46560.0,32.2728,32.3079,32.2728,32.2868,46560.0
2015-07-20 10:10:00,45.91,45.99,45.9,45.99,54922.0,32.2868,32.3431,32.2798,32.3431,54922.0
2015-07-20 10:15:00,45.98,46.08,45.98,46.02,57631.0,32.3361,32.4064,32.3361,32.3642,57631.0
2015-07-20 10:20:00,46.02,46.09,46.01,46.08,26352.0,32.3642,32.4134,32.3572,32.4064,26352.0
2015-07-20 10:25:00,46.09,46.1,46.05,46.06,30442.0,32.4134,32.4205,32.3853,32.3923,30442.0
2015-07-20 10:30:00,46.05,46.1,46.01,46.02,59056.0,32.3853,32.4205,32.3572,32.3642,59056.0
2015-07-20 10:35:00,46.02,46.09,46.0,46.05,37148.0,32.3642,32.4134,32.3501,32.3853,37148.0
2015-07-20 10:40:00,46.05,46.06,46.0,46.01,36151.0,32.3853,32.3923,32.3501,32.3572,36151.0
2015-07-20 10:45:00,46.01,46.05,45.98,45.98,43637.0,32.3572,32.3853,32.3361,32.3361,43637.0
2015-07-20 10:50:00,45.98,45.99,45.94,45.98,43068.0,32.3361,32.3431,32.3079,32.3361,43068.0
2015-07-20 10:55:00,45.99,46.02,45.97,46.0,38211.0,32.3431,32.3642,32.329,32.3501,38211.0
2015-07-20 11:00:00,46.0,46.04,45.99,46.0,52140.0,32.3501,32.3783,32.3431,32.3501,52140.0
2015-07-20 11:05:00,46.01,46.05,46.01,46.04,26991.0,32.3572,32.3853,32.3572,32.3783,26991.0
2015-07-20 11:10:00,46.05,46.06,46.02,46.03,19580.0,32.3853,32.3923,32.3642,32.3712,19580.0
2015-07-20 11:15:00,46.02,46.05,46.02,46.03,42655.0,32.3642,32.3853,32.3642,32.3712,42655.0
2015-07-20 11:20:00,46.02,46.03,46.01,46.02,23875.0,32.3642,32.3712,32.3572,32.3642,23875.0
2015-07-20 11:25:00,46.03,46.05,46.0,46.01,38824.0,32.3712,32.3853,32.3501,32.3572,38824.0
2015-07-20 11:30:00,46.01,46.02,45.99,46.0,54535.0,32.3572,32.3642,32.3431,32.3501,54535.0
2015-07-20 11:35:00,46.0,46.04,45.99,46.04,60394.0,32.3501,32.3783,32.3431,32.3783,60394.0
2015-07-20 11:40:00,46.04,46.04,45.98,46.0,87228.0,32.3783,32.3783,32.3361,32.3501,87228.0
2015-07-20 11:45:00,46.0,46.04,45.99,46.03,18377.0,32.3501,32.3783,32.3431,32.3712,18377.0
2015-07-20 11:50:00,46.04,46.06,46.02,46.03,28736.0,32.3783,32.3923,32.3642,32.3712,28736.0
2015-07-20 11:55:00,46.03,46.05,46.01,46.02,31522.0,32.3712,32.3853,32.3572,32.3642,31522.0
2015-07-20 12:00:00,46.02,46.08,46.01,46.06,47794.0,32.3642,32.4064,32.3572,32.3923,47794.0
2015-07-20 12:05:00,46.07,46.08,46.04,46.07,27323.0,32.3994,32.4064,32.3783,32.3994,27323.0
2015-07-20 12:10:00,46.07,46.09,46.05,46.07,33729.0,32.3994,32.4134,32.3853,32.3994,33729.0
2015-07-20 12:15:00,46.07,46.1,46.06,46.06,52992.0,32.3994,32.4205,32.3923,32.3923,52992.0
2015-07-20 12:20:00,46.07,46.07,46.03,46.06,22637.0,32.3994,32.3994,32.3712,32.3923,22637.0
2015-07-20 12:25:00,46.05,46.06,46.03,46.05,23452.0,32.3853,32.3923,32.3712,32.3853,23452.0
2015-07-20 12:30:00,46.04,46.07,46.04,46.07,19407.0,32.3783,32.3994,32.3783,32.3994,19407.0
2015-07-20 12:35:00,46.06,46.08,46.06,46.07,6939.0,32.3923,32.4064,32.3923,32.3994,6939.0
2015-07-20 12:40:00,46.07,46.1,46.07,46.1,34582.0,32.3994,32.4205,32.3994,32.4205,34582.0
2015-07-20 12:45:00,46.09,46.11,46.08,46.09,46790.0,32.4134,32.4275,32.4064,32.4134,46790.0
2015-07-20 12:50:00,46.09,46.11,46.09,46.1,26069.0,32.4134,32.4275,32.4134,32.4205,26069.0
2015-07-20 12:55:00,46.09,46.1,46.04,46.06,30084.0,32.4134,32.4205,32.3783,32.3923,30084.0
2015-07-20 13:00:00,46.06,46.07,46.03,46.04,27710.0,32.3923,32.3994,32.3712,32.3783,27710.0
2015-07-20 13:05:00,46.05,46.07,46.04,46.06,22582.0,32.3853,32.3994,32.3783,32.3923,22582.0
2015-07-20 13:10:00,46.05,46.06,46.05,46.06,60914.0,32.3853,32.3923,32.3853,32.3923,60914.0
2015-07-20 13:15:00,46.06,46.06,46.05,46.05,67855.0,32.3923,32.3923,32.3853,32.3853,67855.0
2015-07-20 13:20:00,46.05,46.08,46.05,46.06,48032.0,32.3853,32.4064,32.3853,32.3923,48032.0
2015-07-20 13:25:00,46.05,46.07,46.05,46.07,23992.0,32.3853,32.3994,32.3853,32.3994,23992.0
2015-07-20 13:30:00,46.07,46.07,46.05,46.06,25215.0,32.3994,32.3994,32.3853,32.3923,25215.0
2015-07-20 13:35:00,46.06,46.08,46.05,46.05,38930.0,32.3923,32.4064,32.3853,32.3853,38930.0
2015-07-20 13:40:00,46.05,46.06,46.03,46.03,26315.0,32.3853,32.3923,32.3712,32.3712,26315.0
2015-07-20 13:45:00,46.03,46.04,45.99,46.0,85028.0,32.3712,32.3783,32.3431,32.3501,85028.0
2015-07-20 13:50:00,46.0,46.03,45.99,46.02,68599.0,32.3501,32.3712,32.3431,32.3642,68599.0
2015-07-20 13:55:00,46.02,46.02,46.0,46.02,32901.0,32.3642,32.3642,32.3501,32.3642,32901.0
2015-07-20 14:00:00,46.02,46.03,46.01,46.03,19090.0,32.3642,32.3712,32.3572,32.3712,19090.0
2015-07-20 14:05:00,46.03,46.03,46.0,46.01,29165.0,32.3712,32.3712,32.3501,32.3572,29165.0
2015-07-20 14:10:00,46.01,46.04,46.0,46.04,37288.0,32.3572,32.3783,32.3501,32.3783,37288.0
2015-07-20 14:15:00,46.03,46.04,45.99,46.01,50327.0,32.3712,32.3783,32.3431,32.3572,50327.0
2015-07-20 14:20:00,46.01,46.02,46.0,46.02,17557.0,32.3572,32.3642,32.3501,32.3642,17557.0
2015-07-20 14:25:00,46.02,46.06,46.01,46.05,51564.0,32.3642,32.3923,32.3572,32.3853,51564.0
2015-07-20 14:30:00,46.04,46.04,46.02,46.04,40537.0,32.3783,32.3783,32.3642,32.3783,40537.0
2015-07-20 14:35:00,46.04,46.06,46.03,46.04,49119.0,32.3783,32.3923,32.3712,32.3783,49119.0
2015-07-20 14:40:00,46.03,46.04,46.01,46.01,48727.0,32.3712,32.3783,32.3572,32.3572,48727.0
2015-07-20 14:45:00,46.02,46.02,45.99,46.0,73505.0,32.3642,32.3642,32.3431,32.3501,73505.0
2015-07-20 14:50:00,45.99,46.01,45.97,45.98,75946.0,32.3431,32.3572,32.329,32.3361,75946.0
2015-07-20 14:55:00,45.98,45.99,45.95,45.96,105162.0,32.3361,32.3431,32.315,32.322,105162.0
2015-07-20 15:00:00,45.96,45.97,45.93,45.94,85998.0,32.322,32.329,32.3009,32.3079,85998.0
2015-07-20 15:05:00,45.94,45.94,45.89,45.93,209847.0,32.3079,32.3079,32.2728,32.3009,209847.0
2015-07-20 15:10:00,45.93,45.95,45.91,45.93,144543.0,32.3009,32.315,32.2868,32.3009,144543.0
2015-07-20 15:15:00,45.94,45.94,45.88,45.88,113595.0,32.3079,32.3079,32.2658,32.2658,113595.0
2015-07-20 15:20:00,45.89,45.92,45.87,45.91,108099.0,32.2728,32.2939,32.2587,32.2868,108099.0
2015-07-20 15:25:00,45.91,45.92,45.89,45.9,84568.0,32.2868,32.2939,32.2728,32.2798,84568.0
2015-07-20 15:30:00,45.9,45.91,45.87,45.88,132136.0,32.2798,32.2868,32.2587,32.2658,132136.0
2015-07-20 15:35:00,45.88,45.88,45.83,45.84,133924.0,32.2658,32.2658,32.2306,32.2376,133924.0
2015-07-20 15:40:00,45.85,45.85,45.78,45.82,203066.0,32.2447,32.2447,32.1954,32.2236,203066.0
2015-07-20 15:45:00,45.81,45.84,45.81,45.81,90560.0,32.2165,32.2376,32.2165,32.2165,90560.0
2015-07-20 15:50:00,45.82,45.82,45.79,45.79,91006.0,32.2236,32.2236,32.2025,32.2025,91006.0
2015-07-20 15:55:00,45.8,45.84,45.78,45.82,367793.0,32.2095,32.2376,32.1954,32.2236,367793.0
2015-07-21 09:30:00,45.88,45.93,45.83,45.87,139838.0,32.2658,32.3009,32.2306,32.2587,139838.0
2015-07-21 09:35:00,45.87,45.98,45.85,45.96,65378.0,32.2587,32.3361,32.2447,32.322,65378.0
2015-07-21 09:40:00,45.96,46.02,45.94,46.01,49420.0,32.322,32.3642,32.3079,32.3572,49420.0
2015-07-21 09:45:00,46.02,46.03,45.97,46.01,61757.0,32.3642,32.3712,32.329,32.3572,61757.0
2015-07-21 09:50:00,46.01,46.02,45.96,45.98,44650.0,32.3572,32.3642,32.322,32.3361,44650.0
2015-07-21 09:55:00,45.98,45.98,45.93,45.98,62648.0,32.3361,32.3361,32.3009,32.3361,62648.0
2015-07-21 10:00:00,45.98,45.99,45.93,45.95,94629.0,32.3361,32.3431,32.3009,32.315,94629.0
2015-07-21 10:05:00,45.95,45.97,45.92,45.93,130947.0,32.315,32.329,32.2939,32.3009,130947.0
2015-07-21 10:10:00,45.92,45.92,45.87,45.89,101576.0,32.2939,32.2939,32.2587,32.2728,101576.0
2015-07-21 10:15:00,45.89,45.91,45.85,45.87,74111.0,32.2728,32.2868,32.2447,32.2587,74111.0
2015-07-21 10:20:00,45.87,45.92,45.86,45.91,75705.0,32.2587,32.2939,32.2517,32.2868,75705.0
2015-07-21 10:25:00,45.91,45.92,45.89,45.91,150445.0,32.2868,32.2939,32.2728,32.2868,150445.0
2015-07-21 10:30:00,45.91,45.93,45.88,45.92,79175.0,32.2868,32.3009,32.2658,32.2939,79175.0
2015-07-21 10:35:00,45.92,45.94,45.89,45.91,135968.0,32.2939,32.3079,32.2728,32.2868,135968.0
2015-07-21 10:40:00,45.91,45.93,45.89,45.9,75313.0,32.2868,32.3009,32.2728,32.2798,75313.0
2015-07-21 10:45:00,45.9,45.91,45.88,45.9,62563.0,32.2798,32.2868,32.2658,32.2798,62563.0
2015-07-21 10:50:00,45.9,45.9,45.85,45.86,88626.0,32.2798,32.2798,32.2447,32.2517,88626.0
2015-07-21 10:55:00,45.87,45.92,45.86,45.89,73088.0,32.2587,32.2939,32.2517,32.2728,73088.0
2015-07-21 11:00:00,45.89,45.94,45.88,45.94,52928.0,32.2728,32.3079,32.2658,32.3079,52928.0
2015-07-21 11:05:00,45.94,45.94,45.86,45.87,81408.0,32.3079,32.3079,32.2517,32.2587,81408.0
2015-07-21 11:10:00,45.88,45.88,45.83,45.86,48153.0,32.2658,32.2658,32.2306,32.2517,48153.0
2015-07-21 11:15:00,45.85,45.87,45.83,45.83,32814.0,32.2447,32.2587,32.2306,32.2306,32814.0
2015-07-21 11:20:00,45.83,45.86,45.81,45.84,31007.0,32.2306,32.2517,32.2165,32.2376,31007.0
2015-07-21 11:25:00,45.85,45.86,45.8,45.83,61674.0,32.2447,32.2517,32.2095,32.2306,61674.0
2015-07-21 11:30:00,45.84,45.84,45.79,45.8,30974.0,32.2376,32.2376,32.2025,32.2095,30974.0
2015-07-21 11:35:00,45.8,45.81,45.76,45.77,43415.0,32.2095,32.2165,32.1814,32.1884,43415.0
2015-07-21 11:40:00,45.77,45.8,45.76,45.8,52875.0,32.1884,32.2095,32.1814,32.2095,52875.0
2015-07-21 11:45:00,45.8,45.81,45.77,45.8,41304.0,32.2095,32.2165,32.1884,32.2095,41304.0
2015-07-21 11:50:00,45.81,45.81,45.76,45.76,27262.0,32.2165,32.2165,32.1814,32.1814,27262.0
2015-07-21 11:55:00,45.76,45.77,45.73,45.77,13673.0,32.1814,32.1884,32.1603,32.1884,13673.0
2015-07-21 12:00:00,45.77,45.77,45.72,45.73,40639.0,32.1884,32.1884,32.1532,32.1603,40639.0
2015-07-21 12:05:00,45.73,45.75,45.71,45.73,32213.0,32.1603,32.1743,32.1462,32.1603,32213.0
2015-07-21 12:10:00,45.73,45.76,45.7,45.76,69741.0,32.1603,32.1814,32.1392,32.1814,69741.0
2015-07-21 12:15:00,45.76,45.77,45.73,45.73,54029.0,32.1814,32.1884,32.1603,32.1603,54029.0
2015-07-21 12:20:00,45.73,45.74,45.7,45.73,43221.0,32.1603,32.1673,32.1392,32.1603,43221.0
2015-07-21 12:25:00,45.73,45.76,45.71,45.76,60503.0,32.1603,32.1814,32.1462,32.1814,60503.0
2015-07-21 12:30:00,45.76,45.78,45.74,45.74,36413.0,32.1814,32.1954,32.1673,32.1673,36413.0
2015-07-21 12:35:00,45.74,45.76,45.73,45.73,16607.0,32.1673,32.1814,32.1603,32.1603,16607.0
2015-07-21 12:40:00,45.73,45.78,45.73,45.75,18331.0,32.1603,32.1954,32.1603,32.1743,18331.0
2015-07-21 12:45:00,45.75,45.78,45.7,45.71,81178.0,32.1743,32.1954,32.1392,32.1462,81178.0
2015-07-21 12:50:00,45.72,45.74,45.68,45.72,52576.0,32.1532,32.1673,32.1251,32.1532,52576.0
2015-07-21 12:55:00,45.72,45.74,45.71,45.74,10572.0,32.1532,32.1673,32.1462,32.1673,10572.0
2015-07-21 13:00:00,45.75,45.75,45.7,45.7,21050.0,32.1743,32.1743,32.1392,32.1392,21050.0
2015-07-21 13:05:00,45.7,45.71,45.66,45.69,37518.0,32.1392,32.1462,32.111,32.1321,37518.0
2015-07-21 13:10:00,45.68,45.69,45.65,45.66,25229.0,32.1251,32.1321,32.104,32.111,25229.0
2015-07-21 13:15:00,45.66,45.7,45.65,45.69,32283.0,32.111,32.1392,32.104,32.1321,32283.0
2015-07-21 13:20:00,45.69,45.71,45.66,45.68,95570.0,32.1321,32.1462,32.111,32.1251,95570.0
2015-07-21 13:25:00,45.68,45.69,45.67,45.67,17771.0,32.1251,32.1321,32.1181,32.1181,17771.0
2015-07-21 13:30:00,45.67,45.69,45.66,45.69,18159.0,32.1181,32.1321,32.111,32.1321,18159.0
2015-07-21 13:35:00,45.69,45.69,45.67,45.69,41030.0,32.1321,32.1321,32.1181,32.1321,41030.0
2015-07-21 13:40:00,45.69,45.7,45.65,45.68,73336.0,32.1321,32.1392,32.104,32.1251,73336.0
2015-07-21 13:45:00,45.68,45.71,45.67,45.71,19051.0,32.1251,32.1462,32.1181,32.1462,19051.0
2015-07-21 13:50:00,45.7,45.71,45.67,45.67,78774.0,32.1392,32.1462,32.1181,32.1181,78774.0
2015-07-21 13:55:00,45.67,45.7,45.67,45.68,28675.0,32.1181,32.1392,32.1181,32.1251,28675.0
2015-07-21 14:00:00,45.68,45.68,45.62,45.64,34526.0,32.1251,32.1251,32.0829,32.097,34526.0
2015-07-21 14:05:00,45.65,45.66,45.63,45.65,30450.0,32.104,32.111,32.0899,32.104,30450.0
2015-07-21 14:10:00,45.65,45.65,45.63,45.63,26653.0,32.104,32.104,32.0899,32.0899,26653.0
2015-07-21 14:15:00,45.63,45.68,45.63,45.67,27778.0,32.0899,32.1251,32.0899,32.1181,27778.0
2015-07-21 14:20:00,45.67,45.68,45.64,45.68,70633.0,32.1181,32.1251,32.097,32.1251,70633.0
2015-07-21 14:25:00,45.68,45.71,45.68,45.7,34167.0,32.1251,32.1462,32.1251,32.1392,34167.0
2015-07-21 14:30:00,45.7,45.7,45.67,45.68,22161.0,32.1392,32.1392,32.1181,32.1251,22161.0
2015-07-21 14:35:00,45.67,45.69,45.66,45.66,34924.0,32.1181,32.1321,32.111,32.111,34924.0
2015-07-21 14:40:00,45.67,45.7,45.66,45.7,45561.0,32.1181,32.1392,32.111,32.1392,45561.0
2015-07-21 14:45:00,45.69,45.7,45.67,45.68,39784.0,32.1321,32.1392,32.1181,32.1251,39784.0
2015-07-21 14:50:00,45.67,45.68,45.63,45.64,38253.0,32.1181,32.1251,32.0899,32.097,38253.0
2015-07-21 14:55:00,45.65,45.68,45.64,45.68,45874.0,32.104,32.1251,32.097,32.1251,45874.0
2015-07-21 15:00:00,45.68,45.69,45.62,45.65,69183.0,32.1251,32.1321,32.0829,32.104,69183.0
2015-07-21 15:05:00,45.65,45.67,45.61,45.64,70284.0,32.104,32.1181,32.0759,32.097,70284.0
2015-07-21 15:10:00,45.64,45.69,45.64,45.66,75083.0,32.097,32.1321,32.097,32.111,75083.0
2015-07-21 15:15:00,45.67,45.69,45.65,45.67,68436.0,32.1181,32.1321,32.104,32.1181,68436.0
2015-07-21 15:20:00,45.66,45.67,45.64,45.64,30395.0,32.111,32.1181,32.097,32.097,30395.0
2015-07-21 15:25:00,45.64,45.66,45.61,45.66,100805.0,32.097,32.111,32.0759,32.111,100805.0
2015-07-21 15:30:00,45.65,45.72,45.65,45.71,97098.0,32.104,32.1532,32.104,32.1462,97098.0
2015-07-21 15:35:00,45.71,45.75,45.69,45.75,113079.0,32.1462,32.1743,32.1321,32.1743,113079.0
2015-07-21 15:40:00,45.75,45.77,45.73,45.77,149190.0,32.1743,32.1884,32.1603,32.1884,149190.0
2015-07-21 15:45:00,45.77,45.78,45.75,45.77,120868.0,32.1884,32.1954,32.1743,32.1884,120868.0
2015-07-21 15:50:00,45.77,45.79,45.75,45.75,117324.0,32.1884,32.2025,32.1743,32.1743,117324.0
2015-07-21 15:55:00,45.75,45.76,45.71,45.74,347305.0,32.1743,32.1814,32.1462,32.1673,347305.0
2015-07-22 09:30:00,45.68,45.89,45.68,45.78,171037.0,32.1251,32.2728,32.1251,32.1954,171037.0
2015-07-22 09:35:00,45.78,45.88,45.78,45.85,101247.0,32.1954,32.2658,32.1954,32.2447,101247.0
2015-07-22 09:40:00,45.85,45.97,45.85,45.94,32514.0,32.2447,32.329,32.2447,32.3079,32514.0
2015-07-22 09:45:00,45.94,45.94,45.86,45.89,35191.0,32.3079,32.3079,32.2517,32.2728,35191.0
2015-07-22 09:50:00,45.89,45.9,45.84,45.84,75988.0,32.2728,32.2798,32.2376,32.2376,75988.0
2015-07-22 09:55:00,45.84,45.85,45.81,45.81,59947.0,32.2376,32.2447,32.2165,32.2165,59947.0
2015-07-22 10:00:00,45.81,45.84,45.74,45.75,80384.0,32.2165,32.2376,32.1673,32.1743,80384.0
2015-07-22 10:05:00,45.75,45.75,45.7,45.71,96795.0,32.1743,32.1743,32.1392,32.1462,96795.0
2015-07-22 10:10:00,45.7,45.71,45.67,45.69,110630.0,32.1392,32.1462,32.1181,32.1321,110630.0
2015-07-22 10:15:00,45.69,45.78,45.67,45.74,281761.0,32.1321,32.1954,32.1181,32.1673,281761.0
2015-07-22 10:20:00,45.75,45.75,45.68,45.69,90702.0,32.1743,32.1743,32.1251,32.1321,90702.0
2015-07-22 10:25:00,45.69,45.71,45.66,45.7,93199.0,32.1321,32.1462,32.111,32.1392,93199.0
2015-07-22 10:30:00,45.7,45.74,45.69,45.71,69007.0,32.1392,32.1673,32.1321,32.1462,69007.0
2015-07-22 10:35:00,45.71,45.72,45.67,45.68,42207.0,32.1462,32.1532,32.1181,32.1251,42207.0
2015-07-22 10:40:00,45.67,45.72,45.65,45.65,49969.0,32.1181,32.1532,32.104,32.104,49969.0
2015-07-22 10:45:00,45.65,45.7,45.64,45.68,53226.0,32.104,32.1392,32.097,32.1251,53226.0
2015-07-22 10:50:00,45.69,45.71,45.65,45.69,97658.0,32.1321,32.1462,32.104,32.1321,97658.0
2015-07-22 10:55:00,45.69,45.71,45.66,45.66,55312.0,32.1321,32.1462,32.111,32.111,55312.0
2015-07-22 11:00:00,45.66,45.66,45.63,45.65,73674.0,32.111,32.111,32.0899,32.104,73674.0
2015-07-22 11:05:00,45.65,45.71,45.65,45.69,78567.0,32.104,32.1462,32.104,32.1321,78567.0
2015-07-22 11:10:00,45.68,45.7,45.67,45.7,54697.0,32.1251,32.1392,32.1181,32.1392,54697.0
2015-07-22 11:15:00,45.7,45.75,45.68,45.75,76416.0,32.1392,32.1743,32.1251,32.1743,76416.0
2015-07-22 11:20:00,45.75,45.78,45.73,45.75,80218.0,32.1743,32.1954,32.1603,32.1743,80218.0
2015-07-22 11:25:00,45.75,45.78,45.74,45.75,59569.0,32.1743,32.1954,32.1673,32.1743,59569.0
2015-07-22 11:30:00,45.76,45.76,45.72,45.74,47220.0,32.1814,32.1814,32.1532,32.1673,47220.0
2015-07-22 11:35:00,45.74,45.75,45.71,45.71,66245.0,32.1673,32.1743,32.1462,32.1462,66245.0
2015-07-22 11:40:00,45.72,45.73,45.69,45.7,40955.0,32.1532,32.1603,32.1321,32.1392,40955.0
2015-07-22 11:45:00,45.7,45.71,45.68,45.7,32408.0,32.1392,32.1462,32.1251,32.1392,32408.0
2015-07-22 11:50:00,45.7,45.72,45.69,45.7,113959.0,32.1392,32.1532,32.1321,32.1392,113959.0
2015-07-22 11:55:00,45.69,45.73,45.67,45.73,41874.0,32.1321,32.1603,32.1181,32.1603,41874.0
2015-07-22 12:00:00,45.73,45.76,45.73,45.75,54773.0,32.1603,32.1814,32.1603,32.1743,54773.0
2015-07-22 12:05:00,45.74,45.75,45.73,45.73,71897.0,32.1673,32.1743,32.1603,32.1603,71897.0
2015-07-22 12:10:00,45.73,45.74,45.72,45.73,81114.0,32.1603,32.1673,32.1532,32.1603,81114.0
2015-07-22 12:15:00,45.73,45.73,45.7,45.73,66404.0,32.1603,32.1603,32.1392,32.1603,66404.0
2015-07-22 12:20:00,45.73,45.73,45.71,45.71,30163.0,32.1603,32.1603,32.1462,32.1462,30163.0
2015-07-22 12:25:00,45.71,45.74,45.7,45.73,75907.0,32.1462,32.1673,32.1392,32.1603,75907.0
2015-07-22 12:30:00,45.73,45.74,45.71,45.73,73173.0,32.1603,32.1673,32.1462,32.1603,73173.0
2015-07-22 12:35:00,45.73,45.8,45.72,45.8,43631.0,32.1603,32.2095,32.1532,32.2095,43631.0
2015-07-22 12:40:00,45.8,45.82,45.78,45.82,24175.0,32.2095,32.2236,32.1954,32.2236,24175.0
2015-07-22 12:45:00,45.82,45.83,45.79,45.83,46374.0,32.2236,32.2306,32.2025,32.2306,46374.0
2015-07-22 12:50:00,45.84,45.86,45.83,45.86,54288.0,32.2376,32.2517,32.2306,32.2517,54288.0
2015-07-22 12:55:00,45.84,45.87,45.79,45.8,83451.0,32.2376,32.2587,32.2025,32.2095,83451.0
2015-07-22 13:00:00,45.8,45.82,45.79,45.81,66377.0,32.2095,32.2236,32.2025,32.2165,66377.0
2015-07-22 13:05:00,45.8,45.81,45.77,45.79,103316.0,32.2095,32.2165,32.1884,32.2025,103316.0
2015-07-22 13:10:00,45.8,45.81,45.78,45.78,33334.0,32.2095,32.2165,32.1954,32.1954,33334.0
2015-07-22 13:15:00,45.79,45.83,45.78,45.83,80171.0,32.2025,32.2306,32.1954,32.2306,80171.0
2015-07-22 13:20:00,45.83,45.84,45.81,45.82,41064.0,32.2306,32.2376,32.2165,32.2236,41064.0
2015-07-22 13:25:00,45.81,45.85,45.79,45.85,89073.0,32.2165,32.2447,32.2025,32.2447,89073.0
2015-07-22 13:30:00,45.85,45.92,45.85,45.9,66512.0,32.2447,32.2939,32.2447,32.2798,66512.0
2015-07-22 13:35:00,45.89,45.92,45.89,45.91,113504.0,32.2728,32.2939,32.2728,32.2868,113504.0
2015-07-22 13:40:00,45.91,45.93,45.9,45.92,44956.0,32.2868,32.3009,32.2798,32.2939,44956.0
2015-07-22 13:45:00,45.92,45.94,45.91,45.92,106477.0,32.2939,32.3079,32.2868,32.2939,106477.0
2015-07-22 13:50:00,45.91,45.95,45.9,45.95,47897.0,32.2868,32.315,32.2798,32.315,47897.0
2015-07-22 13:55:00,45.95,45.99,45.94,45.98,51750.0,32.315,32.3431,32.3079,32.3361,51750.0
2015-07-22 14:00:00,45.98,45.99,45.93,45.93,113364.0,32.3361,32.3431,32.3009,32.3009,113364.0
2015-07-22 14:05:00,45.94,45.94,45.91,45.92,129579.0,32.3079,32.3079,32.2868,32.2939,129579.0
2015-07-22 14:10:00,45.93,45.93,45.88,45.9,120275.0,32.3009,32.3009,32.2658,32.2798,120275.0
2015-07-22 14:15:00,45.91,45.94,45.9,45.94,34254.0,32.2868,32.3079,32.2798,32.3079,34254.0
2015-07-22 14:20:00,45.94,45.99,45.94,45.99,61262.0,32.3079,32.3431,32.3079,32.3431,61262.0
2015-07-22 14:25:00,45.98,46.04,45.98,46.02,119454.0,32.3361,32.3783,32.3361,32.3642,119454.0
2015-07-22 14:30:00,46.01,46.03,45.99,46.03,126427.0,32.3572,32.3712,32.3431,32.3712,126427.0
2015-07-22 14:35:00,46.03,46.08,46.02,46.08,62276.0,32.3712,32.4064,32.3642,32.4064,62276.0
2015-07-22 14:40:00,46.08,46.08,46.04,46.05,109261.0,32.4064,32.4064,32.3783,32.3853,109261.0
2015-07-22 14:45:00,46.06,46.08,46.05,46.08,29806.0,32.3923,32.4064,32.3853,32.4064,29806.0
2015-07-22 14:50:00,46.07,46.11,46.04,46.06,110796.0,32.3994,32.4275,32.3783,32.3923,110796.0
2015-07-22 14:55:00,46.07,46.07,46.04,46.05,115400.0,32.3994,32.3994,32.3783,32.3853,115400.0
2015-07-22 15:00:00,46.05,46.08,46.04,46.07,78939.0,32.3853,32.4064,32.3783,32.3994,78939.0
2015-07-22 15:05:00,46.07,46.09,46.06,46.09,59060.0,32.3994,32.4134,32.3923,32.4134,59060.0
2015-07-22 15:10:00,46.09,46.11,46.07,46.08,96360.0,32.4134,32.4275,32.3994,32.4064,96360.0
2015-07-22 15:15:00,46.08,46.11,46.06,46.09,141942.0,32.4064,32.4275,32.3923,32.4134,141942.0
2015-07-22 15:20:00,46.09,46.11,46.07,46.09,139993.0,32.4134,32.4275,32.3994,32.4134,139993.0
2015-07-22 15:25:00,46.09,46.1,46.05,46.05,61602.0,32.4134,32.4205,32.3853,32.3853,61602.0
2015-07-22 15:30:00,46.05,46.06,46.01,46.03,84149.0,32.3853,32.3923,32.3572,32.3712,84149.0
2015-07-22 15:35:00,46.03,46.03,45.95,45.95,80706.0,32.3712,32.3712,32.315,32.315,80706.0
2015-07-22 15:40:00,45.95,45.96,45.92,45.93,103963.0,32.315,32.322,32.2939,32.3009,103963.0
2015-07-22 15:45:00,45.93,45.94,45.91,45.91,116552.0,32.3009,32.3079,32.2868,32.2868,116552.0
2015-07-22 15:50:00,45.91,45.92,45.89,45.91,133391.0,32.2868,32.2939,32.2728,32.2868,133391.0
2015-07-22 15:55:00,45.91,45.98,45.91,45.96,246813.0,32.2868,32.3361,32.2868,32.322,246813.0
2015-07-23 09:30:00,45.91,46.05,45.91,45.99,108191.0,32.2868,32.3853,32.2868,32.3431,108191.0
2015-07-23 09:35:00,45.99,46.2,45.99,46.0,174648.0,32.3431,32.4908,32.3431,32.3501,174648.0
2015-07-23 09:40:00,46.0,46.01,45.95,45.99,81932.0,32.3501,32.3572,32.315,32.3431,81932.0
2015-07-23 09:45:00,45.99,46.02,45.95,46.01,39844.0,32.3431,32.3642,32.315,32.3572,39844.0
2015-07-23 09:50:00,46.0,46.05,45.97,46.03,40660.0,32.3501,32.3853,32.329,32.3712,40660.0
2015-07-23 09:55:00,46.03,46.06,45.99,46.06,23688.0,32.3712,32.3923,32.3431,32.3923,23688.0
2015-07-23 10:00:00,46.05,46.05,45.96,45.96,38812.0,32.3853,32.3853,32.322,32.322,38812.0
2015-07-23 10:05:00,45.96,46.01,45.94,45.95,83625.0,32.322,32.3572,32.3079,32.315,83625.0
2015-07-23 10:10:00,45.95,45.99,45.91,45.98,46983.0,32.315,32.3431,32.2868,32.3361,46983.0
2015-07-23 10:15:00,45.98,46.01,45.96,45.98,36118.0,32.3361,32.3572,32.322,32.3361,36118.0
2015-07-23 10:20:00,45.98,46.03,45.97,46.01,54606.0,32.3361,32.3712,32.329,32.3572,54606.0
2015-07-23 10:25:00,46.01,46.05,46.0,46.04,60929.0,32.3572,32.3853,32.3501,32.3783,60929.0
2015-07-23 10:30:00,46.04,46.1,46.02,46.09,97747.0,32.3783,32.4205,32.3642,32.4134,97747.0
2015-07-23 10:35:00,46.09,46.11,46.04,46.04,100936.0,32.4134,32.4275,32.3783,32.3783,100936.0
2015-07-23 10:40:00,46.04,46.06,45.99,46.01,92881.0,32.3783,32.3923,32.3431,32.3572,92881.0
2015-07-23 10:45:00,46.01,46.04,46.0,46.0,51823.0,32.3572,32.3783,32.3501,32.3501,51823.0
2015-07-23 10:50:00,46.0,46.01,45.98,45.98,30813.0,32.3501,32.3572,32.3361,32.3361,30813.0
2015-07-23 10:55:00,45.99,45.99,45.94,45.94,47258.0,32.3431,32.3431,32.3079,32.3079,47258.0
2015-07-23 11:00:00,45.95,45.96,45.92,45.94,51057.0,32.315,32.322,32.2939,32.3079,51057.0
2015-07-23 11:05:00,45.93,45.94,45.9,45.91,30363.0,32.3009,32.3079,32.2798,32.2868,30363.0
2015-07-23 11:10:00,45.91,45.92,45.89,45.91,61969.0,32.2868,32.2939,32.2728,32.2868,61969.0
2015-07-23 11:15:00,45.9,45.93,45.9,45.91,128981.0,32.2798,32.3009,32.2798,32.2868,128981.0
2015-07-23 11:20:00,45.91,45.93,45.86,45.86,158189.0,32.2868,32.3009,32.2517,32.2517,158189.0
2015-07-23 11:25:00,45.86,45.87,45.81,45.82,54718.0,32.2517,32.2587,32.2165,32.2236,54718.0
2015-07-23 11:30:00,45.81,45.82,45.77,45.78,80863.0,32.2165,32.2236,32.1884,32.1954,80863.0
2015-07-23 11:35:00,45.78,45.79,45.71,45.72,91815.0,32.1954,32.2025,32.1462,32.1532,91815.0
2015-07-23 11:40:00,45.72,45.72,45.66,45.68,94188.0,32.1532,32.1532,32.111,32.1251,94188.0
2015-07-23 11:45:00,45.68,45.68,45.62,45.63,41317.0,32.1251,32.1251,32.0829,32.0899,41317.0
2015-07-23 11:50:00,45.63,45.64,45.61,45.63,55525.0,32.0899,32.097,32.0759,32.0899,55525.0
2015-07-23 11:55:00,45.64,45.69,45.63,45.68,50723.0,32.097,32.1321,32.0899,32.1251,50723.0
2015-07-23 12:00:00,45.68,45.71,45.67,45.69,105262.0,32.1251,32.1462,32.1181,32.1321,105262.0
2015-07-23 12:05:00,45.69,45.71,45.65,45.71,28134.0,32.1321,32.1462,32.104,32.1462,28134.0
2015-07-23 12:10:00,45.71,45.71,45.63,45.65,57681.0,32.1462,32.1462,32.0899,32.104,57681.0
2015-07-23 12:15:00,45.65,45.65,45.59,45.6,56434.0,32.104,32.104,32.0618,32.0688,56434.0
2015-07-23 12:20:00,45.61,45.64,45.58,45.62,78099.0,32.0759,32.097,32.0548,32.0829,78099.0
2015-07-23 12:25:00,45.62,45.66,45.6,45.65,49167.0,32.0829,32.111,32.0688,32.104,49167.0
2015-07-23 12:30:00,45.66,45.66,45.61,45.66,68680.0,32.111,32.111,32.0759,32.111,68680.0
2015-07-23 12:35:00,45.67,45.72,45.66,45.72,92831.0,32.1181,32.1532,32.111,32.1532,92831.0
2015-07-23 12:40:00,45.72,45.76,45.71,45.76,92872.0,32.1532,32.1814,32.1462,32.1814,92872.0
2015-07-23 12:45:00,45.76,45.77,45.75,45.77,65623.0,32.1814,32.1884,32.1743,32.1884,65623.0
2015-07-23 12:50:00,45.77,45.79,45.76,45.78,17043.0,32.1884,32.2025,32.1814,32.1954,17043.0
2015-07-23 12:55:00,45.79,45.83,45.78,45.81,76297.0,32.2025,32.2306,32.1954,32.2165,76297.0
2015-07-23 13:00:00,45.81,45.83,45.79,45.81,35573.0,32.2165,32.2306,32.2025,32.2165,35573.0
2015-07-23 13:05:00,45.81,45.84,45.78,45.81,47694.0,32.2165,32.2376,32.1954,32.2165,47694.0
2015-07-23 13:10:00,45.81,45.82,45.76,45.79,35764.0,32.2165,32.2236,32.1814,32.2025,35764.0
2015-07-23 13:15:00,45.79,45.81,45.76,45.81,45603.0,32.2025,32.2165,32.1814,32.2165,45603.0
2015-07-23 13:20:00,45.81,45.82,45.76,45.77,35740.0,32.2165,32.2236,32.1814,32.1884,35740.0
2015-07-23 13:25:00,45.76,45.79,45.74,45.78,33799.0,32.1814,32.2025,32.1673,32.1954,33799.0
2015-07-23 13:30:00,45.78,45.8,45.76,45.77,43291.0,32.1954,32.2095,32.1814,32.1884,43291.0
2015-07-23 13:35:00,45.77,45.79,45.75,45.76,39509.0,32.1884,32.2025,32.1743,32.1814,39509.0
2015-07-23 13:40:00,45.76,45.85,45.76,45.83,125860.0,32.1814,32.2447,32.1814,32.2306,125860.0
2015-07-23 13:45:00,45.83,45.85,45.83,45.83,58126.0,32.2306,32.2447,32.2306,32.2306,58126.0
2015-07-23 13:50:00,45.83,45.84,45.78,45.84,31189.0,32.2306,32.2376,32.1954,32.2376,31189.0
2015-07-23 13:55:00,45.84,45.85,45.8,45.83,77875.0,32.2376,32.2447,32.2095,32.2306,77875.0
2015-07-23 14:00:00,45.83,45.85,45.81,45.84,75383.0,32.2306,32.2447,32.2165,32.2376,75383.0
2015-07-23 14:05:00,45.84,45.85,45.83,45.84,21046.0,32.2376,32.2447,32.2306,32.2376,21046.0
2015-07-23 14:10:00,45.83,45.87,45.82,45.83,56074.0,32.2306,32.2587,32.2236,32.2306,56074.0
2015-07-23 14:15:00,45.83,45.89,45.83,45.85,56526.0,32.2306,32.2728,32.2306,32.2447,56526.0
2015-07-23 14:20:00,45.85,45.86,45.78,45.81,44956.0,32.2447,32.2517,32.1954,32.2165,44956.0
2015-07-23 14:25:00,45.81,45.81,45.76,45.78,40231.0,32.2165,32.2165,32.1814,32.1954,40231.0
2015-07-23 14:30:00,45.78,45.79,45.76,45.77,37695.0,32.1954,32.2025,32.1814,32.1884,37695.0
2015-07-23 14:35:00,45.78,45.79,45.77,45.79,33962.0,32.1954,32.2025,32.1884,32.2025,33962.0
2015-07-23 14:40:00,45.8,45.8,45.76,45.76,86068.0,32.2095,32.2095,32.1814,32.1814,86068.0
2015-07-23 14:45:00,45.76,45.78,45.75,45.76,37055.0,32.1814,32.1954,32.1743,32.1814,37055.0
2015-07-23 14:50:00,45.76,45.76,45.69,45.74,79067.0,32.1814,32.1814,32.1321,32.1673,79067.0
2015-07-23 14:55:00,45.74,45.75,45.71,45.75,233875.0,32.1673,32.1743,32.1462,32.1743,233875.0
2015-07-23 15:00:00,45.74,45.76,45.66,45.67,91468.0,32.1673,32.1814,32.111,32.1181,91468.0
2015-07-23 15:05:00,45.67,45.7,45.65,45.68,61439.0,32.1181,32.1392,32.104,32.1251,61439.0
2015-07-23 15:10:00,45.68,45.7,45.66,45.67,107050.0,32.1251,32.1392,32.111,32.1181,107050.0
2015-07-23 15:15:00,45.67,45.69,45.66,45.68,85291.0,32.1181,32.1321,32.111,32.1251,85291.0
2015-07-23 15:20:00,45.68,45.68,45.65,45.68,47880.0,32.1251,32.1251,32.104,32.1251,47880.0
2015-07-23 15:25:00,45.68,45.71,45.64,45.71,126870.0,32.1251,32.1462,32.097,32.1462,126870.0
2015-07-23 15:30:00,45.71,45.73,45.65,45.66,232400.0,32.1462,32.1603,32.104,32.111,232400.0
2015-07-23 15:35:00,45.66,45.69,45.64,45.65,262551.0,32.111,32.1321,32.097,32.104,262551.0
2015-07-23 15:40:00,45.65,45.69,45.6,45.6,294274.0,32.104,32.1321,32.0688,32.0688,294274.0
2015-07-23 15:45:00,45.6,45.62,45.58,45.61,296537.0,32.0688,32.0829,32.0548,32.0759,296537.0
2015-07-23 15:50:00,45.61,45.64,45.59,45.63,313212.0,32.0759,32.097,32.0618,32.0899,313212.0
2015-07-23 15:55:00,45.63,45.68,45.62,45.67,571812.0,32.0899,32.1251,32.0829,32.1181,571812.0
2015-07-24 09:30:00,45.56,45.6,45.5,45.58,162857.0,32.0407,32.0688,31.9985,32.0548,162857.0
2015-07-24 09:35:00,45.58,45.65,45.46,45.64,80064.0,32.0548,32.104,31.9704,32.097,80064.0
2015-07-24 09:40:00,45.65,45.66,45.57,45.62,45456.0,32.104,32.111,32.0477,32.0829,45456.0
2015-07-24 09:45:00,45.63,45.67,45.59,45.64,76866.0,32.0899,32.1181,32.0618,32.097,76866.0
2015-07-24 09:50:00,45.64,45.69,45.63,45.69,70039.0,32.097,32.1321,32.0899,32.1321,70039.0
2015-07-24 09:55:00,45.7,45.71,45.66,45.66,66806.0,32.1392,32.1462,32.111,32.111,66806.0
2015-07-24 10:00:00,45.66,45.67,45.59,45.61,92151.0,32.111,32.1181,32.0618,32.0759,92151.0
2015-07-24 10:05:00,45.6,45.63,45.57,45.63,107492.0,32.0688,32.0899,32.0477,32.0899,107492.0
2015-07-24 10:10:00,45.62,45.63,45.56,45.59,83701.0,32.0829,32.0899,32.0407,32.0618,83701.0
2015-07-24 10:15:00,45.59,45.59,45.48,45.51,75897.0,32.0618,32.0618,31.9844,32.0055,75897.0
2015-07-24 10:20:00,45.5,45.52,45.46,45.5,132070.0,31.9985,32.0126,31.9704,31.9985,132070.0
2015-07-24 10:25:00,45.49,45.54,45.47,45.53,118461.0,31.9915,32.0266,31.9774,32.0196,118461.0
2015-07-24 10:30:00,45.52,45.53,45.47,45.47,45278.0,32.0126,32.0196,31.9774,31.9774,45278.0
2015-07-24 10:35:00,45.47,45.48,45.44,45.46,42748.0,31.9774,31.9844,31.9563,31.9704,42748.0
2015-07-24 10:40:00,45.46,45.49,45.44,45.47,50151.0,31.9704,31.9915,31.9563,31.9774,50151.0
2015-07-24 10:45:00,45.46,45.49,45.45,45.48,35476.0,31.9704,31.9915,31.9633,31.9844,35476.0
2015-07-24 10:50:00,45.48,45.56,45.47,45.51,59658.0,31.9844,32.0407,31.9774,32.0055,59658.0
2015-07-24 10:55:00,45.5,45.53,45.48,45.49,70259.0,31.9985,32.0196,31.9844,31.9915,70259.0
2015-07-24 11:00:00,45.5,45.53,45.49,45.52,46934.0,31.9985,32.0196,31.9915,32.0126,46934.0
2015-07-24 11:05:00,45.52,45.53,45.5,45.52,29209.0,32.0126,32.0196,31.9985,32.0126,29209.0
2015-07-24 11:10:00,45.52,45.54,45.5,45.54,38837.0,32.0126,32.0266,31.9985,32.0266,38837.0
2015-07-24 11:15:00,45.53,45.57,45.53,45.57,30962.0,32.0196,32.0477,32.0196,32.0477,30962.0
2015-07-24 11:20:00,45.57,45.59,45.52,45.55,46539.0,32.0477,32.0618,32.0126,32.0337,46539.0
2015-07-24 11:25:00,45.54,45.58,45.54,45.55,85287.0,32.0266,32.0548,32.0266,32.0337,85287.0
2015-07-24 11:30:00,45.55,45.57,45.51,45.56,38626.0,32.0337,32.0477,32.0055,32.0407,38626.0
2015-07-24 11:35:00,45.55,45.56,45.51,45.55,31019.0,32.0337,32.0407,32.0055,32.0337,31019.0
2015-07-24 11:40:00,45.55,45.59,45.55,45.57,28852.0,32.0337,32.0618,32.0337,32.0477,28852.0
2015-07-24 11:45:00,45.55,45.56,45.53,45.54,29317.0,32.0337,32.0407,32.0196,32.0266,29317.0
2015-07-24 11:50:00,45.54,45.55,45.51,45.54,29818.0,32.0266,32.0337,32.0055,32.0266,29818.0
2015-07-24 11:55:00,45.53,45.54,45.5,45.51,35436.0,32.0196,32.0266,31.9985,32.0055,35436.0
2015-07-24 12:00:00,45.51,45.53,45.5,45.5,20581.0,32.0055,32.0196,31.9985,31.9985,20581.0
2015-07-24 12:05:00,45.51,45.51,45.48,45.48,35050.0,32.0055,32.0055,31.9844,31.9844,35050.0
2015-07-24 12:10:00,45.48,45.5,45.48,45.5,14250.0,31.9844,31.9985,31.9844,31.9985,14250.0
2015-07-24 12:15:00,45.49,45.5,45.46,45.5,36588.0,31.9915,31.9985,31.9704,31.9985,36588.0
2015-07-24 12:20:00,45.49,45.51,45.46,45.47,64128.0,31.9915,32.0055,31.9704,31.9774,64128.0
2015-07-24 12:25:00,45.47,45.51,45.46,45.5,75797.0,31.9774,32.0055,31.9704,31.9985,75797.0
2015-07-24 12:30:00,45.5,45.51,45.48,45.5,46132.0,31.9985,32.0055,31.9844,31.9985,46132.0
2015-07-24 12:35:00,45.49,45.5,45.45,45.46,20648.0,31.9915,31.9985,31.9633,31.9704,20648.0
2015-07-24 12:40:00,45.46,45.47,45.44,45.46,59391.0,31.9704,31.9774,31.9563,31.9704,59391.0
2015-07-24 12:45:00,45.46,45.46,45.43,45.45,146141.0,31.9704,31.9704,31.9493,31.9633,146141.0
2015-07-24 12:50:00,45.45,45.46,45.42,45.43,45186.0,31.9633,31.9704,31.9422,31.9493,45186.0
2015-07-24 12:55:00,45.43,45.44,45.41,45.43,60361.0,31.9493,31.9563,31.9352,31.9493,60361.0
2015-07-24 13:00:00,45.44,45.48,45.43,45.46,36917.0,31.9563,31.9844,31.9493,31.9704,36917.0
2015-07-24 13:05:00,45.47,45.49,45.45,45.47,31526.0,31.9774,31.9915,31.9633,31.9774,31526.0
2015-07-24 13:10:00,45.48,45.49,45.44,45.46,43307.0,31.9844,31.9915,31.9563,31.9704,43307.0
2015-07-24 13:15:00,45.45,45.48,45.44,45.46,62792.0,31.9633,31.9844,31.9563,31.9704,62792.0
2015-07-24 13:20:00,45.46,45.49,45.45,45.49,30430.0,31.9704,31.9915,31.9633,31.9915,30430.0
2015-07-24 13:25:00,45.49,45.51,45.48,45.5,25024.0,31.9915,32.0055,31.9844,31.9985,25024.0
2015-07-24 13:30:00,45.5,45.5,45.44,45.47,28032.0,31.9985,31.9985,31.9563,31.9774,28032.0
2015-07-24 13:35:00,45.47,45.47,45.43,45.43,28956.0,31.9774,31.9774,31.9493,31.9493,28956.0
2015-07-24 13:40:00,45.44,45.44,45.36,45.36,25068.0,31.9563,31.9563,31.9001,31.9001,25068.0
2015-07-24 13:45:00,45.36,45.37,45.31,45.35,48785.0,31.9001,31.9071,31.8649,31.893,48785.0
2015-07-24 13:50:00,45.35,45.39,45.35,45.38,35767.0,31.893,31.9212,31.893,31.9141,35767.0
2015-07-24 13:55:00,45.38,45.39,45.37,45.37,62430.0,31.9141,31.9212,31.9071,31.9071,62430.0
2015-07-24 14:00:00,45.37,45.38,45.36,45.38,74085.0,31.9071,31.9141,31.9001,31.9141,74085.0
2015-07-24 14:05:00,45.38,45.39,45.37,45.39,55137.0,31.9141,31.9212,31.9071,31.9212,55137.0
2015-07-24 14:10:00,45.38,45.4,45.37,45.38,57516.0,31.9141,31.9282,31.9071,31.9141,57516.0
2015-07-24 14:15:00,45.38,45.38,45.33,45.36,87292.0,31.9141,31.9141,31.879,31.9001,87292.0
2015-07-24 14:20:00,45.36,45.37,45.34,45.35,62349.0,31.9001,31.9071,31.886,31.893,62349.0
2015-07-24 14:25:00,45.35,45.41,45.34,45.41,115095.0,31.893,31.9352,31.886,31.9352,115095.0
2015-07-24 14:30:00,45.41,45.41,45.36,45.37,114332.0,31.9352,31.9352,31.9001,31.9071,114332.0
2015-07-24 14:35:00,45.37,45.37,45.33,45.35,121916.0,31.9071,31.9071,31.879,31.893,121916.0
2015-07-24 14:40:00,45.36,45.38,45.35,45.37,51948.0,31.9001,31.9141,31.893,31.9071,51948.0
2015-07-24 14:45:00,45.37,45.37,45.31,45.32,74288.0,31.9071,31.9071,31.8649,31.8719,74288.0
2015-07-24 14:50:00,45.32,45.32,45.27,45.3,58477.0,31.8719,31.8719,31.8368,31.8579,58477.0
2015-07-24 14:55:00,45.3,45.35,45.29,45.35,71879.0,31.8579,31.893,31.8508,31.893,71879.0
2015-07-24 15:00:00,45.34,45.42,45.34,45.42,152363.0,31.886,31.9422,31.886,31.9422,152363.0
2015-07-24 15:05:00,45.43,45.44,45.4,45.41,98652.0,31.9493,31.9563,31.9282,31.9352,98652.0
2015-07-24 15:10:00,45.42,45.42,45.41,45.41,28996.0,31.9422,31.9422,31.9352,31.9352,28996.0
2015-07-24 15:15:00,45.41,45.42,45.35,45.42,186548.0,31.9352,31.9422,31.893,31.9422,186548.0
2015-07-24 15:20:00,45.42,45.42,45.37,45.4,113495.0,31.9422,31.9422,31.9071,31.9282,113495.0
2015-07-24 15:25:00,45.39,45.41,45.3,45.3,101506.0,31.9212,31.9352,31.8579,31.8579,101506.0
2015-07-24 15:30:00,45.31,45.33,45.27,45.29,96880.0,31.8649,31.879,31.8368,31.8508,96880.0
2015-07-24 15:35:00,45.3,45.31,45.28,45.29,112216.0,31.8579,31.8649,31.8438,31.8508,112216.0
2015-07-24 15:40:00,45.29,45.3,45.26,45.29,113388.0,31.8508,31.8579,31.8297,31.8508,113388.0
2015-07-24 15:45:00,45.28,45.35,45.25,45.32,216954.0,31.8438,31.893,31.8227,31.8719,216954.0
2015-07-24 15:50:00,45.32,45.32,45.29,45.31,174987.0,31.8719,31.8719,31.8508,31.8649,174987.0
2015-07-24 15:55:00,45.31,45.31,45.24,45.29,439776.0,31.8649,31.8649,31.8157,31.8508,439776.0
2015-07-27 09:30:00,44.98,45.03,44.81,44.84,178036.0,31.6328,31.668,31.5133,31.5344,178036.0
2015-07-27 09:35:00,44.84,44.93,44.83,44.86,93551.0,31.5344,31.5977,31.5273,31.5484,93551.0
2015-07-27 09:40:00,44.87,44.93,44.76,44.78,109430.0,31.5555,31.5977,31.4781,31.4922,109430.0
2015-07-27 09:45:00,44.78,44.86,44.75,44.86,86777.0,31.4922,31.5484,31.4711,31.5484,86777.0
2015-07-27 09:50:00,44.86,44.87,44.82,44.84,77942.0,31.5484,31.5555,31.5203,31.5344,77942.0
2015-07-27 09:55:00,44.84,44.87,44.83,44.85,62281.0,31.5344,31.5555,31.5273,31.5414,62281.0
2015-07-27 10:00:00,44.85,44.86,44.78,44.78,71637.0,31.5414,31.5484,31.4922,31.4922,71637.0
2015-07-27 10:05:00,44.78,44.8,44.76,44.77,45804.0,31.4922,31.5062,31.4781,31.4851,45804.0
2015-07-27 10:10:00,44.77,44.84,44.76,44.83,57378.0,31.4851,31.5344,31.4781,31.5273,57378.0
2015-07-27 10:15:00,44.83,44.92,44.83,44.92,56149.0,31.5273,31.5906,31.5273,31.5906,56149.0
2015-07-27 10:20:00,44.93,44.93,44.83,44.83,63123.0,31.5977,31.5977,31.5273,31.5273,63123.0
2015-07-27 10:25:00,44.83,44.86,44.81,44.82,44828.0,31.5273,31.5484,31.5133,31.5203,44828.0
2015-07-27 10:30:00,44.82,44.94,44.81,44.93,46275.0,31.5203,31.6047,31.5133,31.5977,46275.0
2015-07-27 10:35:00,44.93,44.98,44.91,44.97,85100.0,31.5977,31.6328,31.5836,31.6258,85100.0
2015-07-27 10:40:00,44.98,44.99,44.95,44.97,57160.0,31.6328,31.6398,31.6117,31.6258,57160.0
2015-07-27 10:45:00,44.97,45.02,44.93,44.95,109359.0,31.6258,31.6609,31.5977,31.6117,109359.0
2015-07-27 10:50:00,44.94,44.95,44.89,44.93,119371.0,31.6047,31.6117,31.5695,31.5977,119371.0
2015-07-27 10:55:00,44.94,44.94,44.88,44.88,49972.0,31.6047,31.6047,31.5625,31.5625,49972.0
2015-07-27 11:00:00,44.88,44.94,44.84,44.91,72015.0,31.5625,31.6047,31.5344,31.5836,72015.0
2015-07-27 11:05:00,44.91,44.97,44.91,44.92,71976.0,31.5836,31.6258,31.5836,31.5906,71976.0
2015-07-27 11:10:00,44.93,44.93,44.86,44.87,75804.0,31.5977,31.5977,31.5484,31.5555,75804.0
2015-07-27 11:15:00,44.87,44.89,44.82,44.86,58902.0,31.5555,31.5695,31.5203,31.5484,58902.0
2015-07-27 11:20:00,44.87,44.88,44.81,44.85,90141.0,31.5555,31.5625,31.5133,31.5414,90141.0
2015-07-27 11:25:00,44.85,44.91,44.84,44.84,92166.0,31.5414,31.5836,31.5344,31.5344,92166.0
2015-07-27 11:30:00,44.84,44.86,44.8,44.8,48128.0,31.5344,31.5484,31.5062,31.5062,48128.0
2015-07-27 11:35:00,44.81,44.82,44.79,44.82,45367.0,31.5133,31.5203,31.4992,31.5203,45367.0
2015-07-27 11:40:00,44.81,44.82,44.77,44.78,50141.0,31.5133,31.5203,31.4851,31.4922,50141.0
2015-07-27 11:45:00,44.78,44.82,44.77,44.81,38227.0,31.4922,31.5203,31.4851,31.5133,38227.0
2015-07-27 11:50:00,44.81,44.83,44.78,44.82,37928.0,31.5133,31.5273,31.4922,31.5203,37928.0
2015-07-27 11:55:00,44.82,44.88,44.8,44.86,27215.0,31.5203,31.5625,31.5062,31.5484,27215.0
2015-07-27 12:00:00,44.86,44.87,44.83,44.84,39870.0,31.5484,31.5555,31.5273,31.5344,39870.0
2015-07-27 12:05:00,44.84,44.85,44.82,44.85,34504.0,31.5344,31.5414,31.5203,31.5414,34504.0
2015-07-27 12:10:00,44.85,44.85,44.81,44.82,84017.0,31.5414,31.5414,31.5133,31.5203,84017.0
2015-07-27 12:15:00,44.81,44.83,44.8,44.82,18264.0,31.5133,31.5273,31.5062,31.5203,18264.0
2015-07-27 12:20:00,44.82,44.86,44.81,44.86,34532.0,31.5203,31.5484,31.5133,31.5484,34532.0
2015-07-27 12:25:00,44.86,44.87,44.85,44.86,22054.0,31.5484,31.5555,31.5414,31.5484,22054.0
2015-07-27 12:30:00,44.87,44.9,44.86,44.88,25698.0,31.5555,31.5766,31.5484,31.5625,25698.0
2015-07-27 12:35:00,44.87,44.9,44.87,44.9,27794.0,31.5555,31.5766,31.5555,31.5766,27794.0
2015-07-27 12:40:00,44.9,44.9,44.86,44.88,29079.0,31.5766,31.5766,31.5484,31.5625,29079.0
2015-07-27 12:45:00,44.88,44.9,44.85,44.87,42787.0,31.5625,31.5766,31.5414,31.5555,42787.0
2015-07-27 12:50:00,44.86,44.87,44.84,44.85,22193.0,31.5484,31.5555,31.5344,31.5414,22193.0
2015-07-27 12:55:00,44.85,44.86,44.8,44.81,69617.0,31.5414,31.5484,31.5062,31.5133,69617.0
2015-07-27 13:00:00,44.82,44.85,44.81,44.84,35993.0,31.5203,31.5414,31.5133,31.5344,35993.0
2015-07-27 13:05:00,44.84,44.86,44.82,44.83,35056.0,31.5344,31.5484,31.5203,31.5273,35056.0
2015-07-27 13:10:00,44.83,44.84,44.8,44.8,57318.0,31.5273,31.5344,31.5062,31.5062,57318.0
2015-07-27 13:15:00,44.81,44.84,44.81,44.83,25249.0,31.5133,31.5344,31.5133,31.5273,25249.0
2015-07-27 13:20:00,44.83,44.83,44.77,44.78,35331.0,31.5273,31.5273,31.4851,31.4922,35331.0
2015-07-27 13:25:00,44.78,44.79,44.75,44.79,24594.0,31.4922,31.4992,31.4711,31.4992,24594.0
2015-07-27 13:30:00,44.79,44.81,44.77,44.8,23516.0,31.4992,31.5133,31.4851,31.5062,23516.0
2015-07-27 13:35:00,44.79,44.8,44.74,44.77,34726.0,31.4992,31.5062,31.464,31.4851,34726.0
2015-07-27 13:40:00,44.77,44.77,44.73,44.74,46603.0,31.4851,31.4851,31.457,31.464,46603.0
2015-07-27 13:45:00,44.75,44.78,44.74,44.76,25058.0,31.4711,31.4922,31.464,31.4781,25058.0
2015-07-27 13:50:00,44.76,44.79,44.76,44.77,103926.0,31.4781,31.4992,31.4781,31.4851,103926.0
2015-07-27 13:55:00,44.78,44.79,44.77,44.78,18490.0,31.4922,31.4992,31.4851,31.4922,18490.0
2015-07-27 14:00:00,44.77,44.78,44.75,44.77,21586.0,31.4851,31.4922,31.4711,31.4851,21586.0
2015-07-27 14:05:00,44.78,44.82,44.77,44.78,35630.0,31.4922,31.5203,31.4851,31.4922,35630.0
2015-07-27 14:10:00,44.78,44.8,44.78,44.79,25131.0,31.4922,31.5062,31.4922,31.4992,25131.0
2015-07-27 14:15:00,44.79,44.87,44.78,44.85,46813.0,31.4992,31.5555,31.4922,31.5414,46813.0
2015-07-27 14:20:00,44.86,44.88,44.82,44.82,44854.0,31.5484,31.5625,31.5203,31.5203,44854.0
2015-07-27 14:25:00,44.82,44.84,44.8,44.83,42378.0,31.5203,31.5344,31.5062,31.5273,42378.0
2015-07-27 14:30:00,44.83,44.84,44.77,44.79,42817.0,31.5273,31.5344,31.4851,31.4992,42817.0
2015-07-27 14:35:00,44.79,44.85,44.78,44.84,53236.0,31.4992,31.5414,31.4922,31.5344,53236.0
2015-07-27 14:40:00,44.83,44.86,44.83,44.84,101628.0,31.5273,31.5484,31.5273,31.5344,101628.0
2015-07-27 14:45:00,44.84,44.86,44.82,44.82,94852.0,31.5344,31.5484,31.5203,31.5203,94852.0
2015-07-27 14:50:00,44.82,44.84,44.79,44.8,49674.0,31.5203,31.5344,31.4992,31.5062,49674.0
2015-07-27 14:55:00,44.79,44.83,44.77,44.83,53925.0,31.4992,31.5273,31.4851,31.5273,53925.0
2015-07-27 15:00:00,44.82,44.83,44.76,44.77,76291.0,31.5203,31.5273,31.4781,31.4851,76291.0
2015-07-27 15:05:00,44.76,44.81,44.76,44.76,82877.0,31.4781,31.5133,31.4781,31.4781,82877.0
2015-07-27 15:10:00,44.76,44.8,44.75,44.8,63208.0,31.4781,31.5062,31.4711,31.5062,63208.0
2015-07-27 15:15:00,44.8,44.82,44.75,44.76,115774.0,31.5062,31.5203,31.4711,31.4781,115774.0
2015-07-27 15:20:00,44.77,44.81,44.76,44.78,117343.0,31.4851,31.5133,31.4781,31.4922,117343.0
2015-07-27 15:25:00,44.78,44.78,44.74,44.76,88527.0,31.4922,31.4922,31.464,31.4781,88527.0
2015-07-27 15:30:00,44.76,44.76,44.7,44.73,90615.0,31.4781,31.4781,31.4359,31.457,90615.0
2015-07-27 15:35:00,44.73,44.75,44.71,44.73,82908.0,31.457,31.4711,31.4429,31.457,82908.0
2015-07-27 15:40:00,44.73,44.75,44.72,44.74,98608.0,31.457,31.4711,31.45,31.464,98608.0
2015-07-27 15:45:00,44.73,44.75,44.72,44.75,122007.0,31.457,31.4711,31.45,31.4711,122007.0
2015-07-27 15:50:00,44.75,44.75,44.71,44.72,223052.0,31.4711,31.4711,31.4429,31.45,223052.0
2015-07-27 15:55:00,44.71,44.82,44.71,44.81,428067.0,31.4429,31.5203,31.4429,31.5133,428067.0
2015-07-28 09:30:00,45.03,45.07,44.98,45.0,138115.0,31.668,31.6961,31.6328,31.6469,138115.0
2015-07-28 09:35:00,45.0,45.04,44.9,44.94,76547.0,31.6469,31.675,31.5766,31.6047,76547.0
2015-07-28 09:40:00,44.94,44.94,44.81,44.85,129988.0,31.6047,31.6047,31.5133,31.5414,129988.0
2015-07-28 09:45:00,44.85,44.86,44.8,44.81,63601.0,31.5414,31.5484,31.5062,31.5133,63601.0
2015-07-28 09:50:00,44.82,44.89,44.77,44.89,60989.0,31.5203,31.5695,31.4851,31.5695,60989.0
2015-07-28 09:55:00,44.89,44.9,44.82,44.82,93085.0,31.5695,31.5766,31.5203,31.5203,93085.0
2015-07-28 10:00:00,44.83,44.84,44.74,44.76,97387.0,31.5273,31.5344,31.464,31.4781,97387.0
2015-07-28 10:05:00,44.76,44.77,44.7,44.72,85534.0,31.4781,31.4851,31.4359,31.45,85534.0
2015-07-28 10:10:00,44.73,44.78,44.72,44.77,62614.0,31.457,31.4922,31.45,31.4851,62614.0
2015-07-28 10:15:00,44.77,44.77,44.68,44.68,52381.0,31.4851,31.4851,31.4218,31.4218,52381.0
2015-07-28 10:20:00,44.68,44.71,44.62,44.62,70219.0,31.4218,31.4429,31.3796,31.3796,70219.0
2015-07-28 10:25:00,44.62,44.63,44.56,44.63,68502.0,31.3796,31.3867,31.3374,31.3867,68502.0
2015-07-28 10:30:00,44.63,44.64,44.58,44.61,82949.0,31.3867,31.3937,31.3515,31.3726,82949.0
2015-07-28 10:35:00,44.61,44.67,44.61,44.65,99804.0,31.3726,31.4148,31.3726,31.4007,99804.0
2015-07-28 10:40:00,44.65,44.69,44.63,44.66,76155.0,31.4007,31.4289,31.3867,31.4078,76155.0
2015-07-28 10:45:00,44.67,44.68,44.62,44.63,85993.0,31.4148,31.4218,31.3796,31.3867,85993.0
2015-07-28 10:50:00,44.63,44.69,44.62,44.67,175796.0,31.3867,31.4289,31.3796,31.4148,175796.0
2015-07-28 10:55:00,44.67,44.68,44.63,44.64,63687.0,31.4148,31.4218,31.3867,31.3937,63687.0
2015-07-28 11:00:00,44.64,44.68,44.63,44.68,90024.0,31.3937,31.4218,31.3867,31.4218,90024.0
2015-07-28 11:05:00,44.69,44.71,44.67,44.68,65302.0,31.4289,31.4429,31.4148,31.4218,65302.0
2015-07-28 11:10:00,44.69,44.71,44.66,44.66,97091.0,31.4289,31.4429,31.4078,31.4078,97091.0
2015-07-28 11:15:00,44.67,44.67,44.62,44.63,93433.0,31.4148,31.4148,31.3796,31.3867,93433.0
2015-07-28 11:20:00,44.64,44.65,44.61,44.62,40793.0,31.3937,31.4007,31.3726,31.3796,40793.0
2015-07-28 11:25:00,44.61,44.65,44.61,44.64,66318.0,31.3726,31.4007,31.3726,31.3937,66318.0
2015-07-28 11:30:00,44.65,44.69,44.62,44.63,107235.0,31.4007,31.4289,31.3796,31.3867,107235.0
2015-07-28 11:35:00,44.62,44.64,44.62,44.63,89000.0,31.3796,31.3937,31.3796,31.3867,89000.0
2015-07-28 11:40:00,44.63,44.66,44.62,44.64,89828.0,31.3867,31.4078,31.3796,31.3937,89828.0
2015-07-28 11:45:00,44.65,44.69,44.64,44.66,39975.0,31.4007,31.4289,31.3937,31.4078,39975.0
2015-07-28 11:50:00,44.66,44.67,44.66,44.66,30337.0,31.4078,31.4148,31.4078,31.4078,30337.0
2015-07-28 11:55:00,44.67,44.67,44.61,44.66,104320.0,31.4148,31.4148,31.3726,31.4078,104320.0
2015-07-28 12:00:00,44.67,44.69,44.65,44.69,145035.0,31.4148,31.4289,31.4007,31.4289,145035.0
2015-07-28 12:05:00,44.68,44.71,44.68,44.68,49059.0,31.4218,31.4429,31.4218,31.4218,49059.0
2015-07-28 12:10:00,44.69,44.69,44.65,44.67,67980.0,31.4289,31.4289,31.4007,31.4148,67980.0
2015-07-28 12:15:00,44.67,44.73,44.67,44.71,56483.0,31.4148,31.457,31.4148,31.4429,56483.0
2015-07-28 12:20:00,44.7,44.74,44.7,44.7,28136.0,31.4359,31.464,31.4359,31.4359,28136.0
2015-07-28 12:25:00,44.7,44.75,44.68,44.72,47116.0,31.4359,31.4711,31.4218,31.45,47116.0
2015-07-28 12:30:00,44.72,44.73,44.69,44.7,35556.0,31.45,31.457,31.4289,31.4359,35556.0
2015-07-28 12:35:00,44.7,44.71,44.64,44.64,33304.0,31.4359,31.4429,31.3937,31.3937,33304.0
2015-07-28 12:40:00,44.64,44.69,44.62,44.69,46550.0,31.3937,31.4289,31.3796,31.4289,46550.0
2015-07-28 12:45:00,44.69,44.72,44.68,44.71,39337.0,31.4289,31.45,31.4218,31.4429,39337.0
2015-07-28 12:50:00,44.71,44.71,44.69,44.7,25405.0,31.4429,31.4429,31.4289,31.4359,25405.0
2015-07-28 12:55:00,44.7,44.71,44.67,44.67,41600.0,31.4359,31.4429,31.4148,31.4148,41600.0
2015-07-28 13:00:00,44.67,44.68,44.63,44.64,45780.0,31.4148,31.4218,31.3867,31.3937,45780.0
2015-07-28 13:05:00,44.65,44.7,44.64,44.69,45961.0,31.4007,31.4359,31.3937,31.4289,45961.0
2015-07-28 13:10:00,44.68,44.7,44.68,44.68,32320.0,31.4218,31.4359,31.4218,31.4218,32320.0
2015-07-28 13:15:00,44.69,44.69,44.67,44.68,53181.0,31.4289,31.4289,31.4148,31.4218,53181.0
2015-07-28 13:20:00,44.68,44.7,44.66,44.7,39422.0,31.4218,31.4359,31.4078,31.4359,39422.0
2015-07-28 13:25:00,44.7,44.74,44.69,44.7,41965.0,31.4359,31.464,31.4289,31.4359,41965.0
2015-07-28 13:30:00,44.71,44.71,44.65,44.66,45320.0,31.4429,31.4429,31.4007,31.4078,45320.0
2015-07-28 13:35:00,44.66,44.67,44.63,44.64,156724.0,31.4078,31.4148,31.3867,31.3937,156724.0
2015-07-28 13:40:00,44.64,44.66,44.62,44.64,88197.0,31.3937,31.4078,31.3796,31.3937,88197.0
2015-07-28 13:45:00,44.63,44.64,44.61,44.63,50842.0,31.3867,31.3937,31.3726,31.3867,50842.0
2015-07-28 13:50:00,44.63,44.65,44.63,44.63,65257.0,31.3867,31.4007,31.3867,31.3867,65257.0
2015-07-28 13:55:00,44.63,44.64,44.61,44.63,54018.0,31.3867,31.3937,31.3726,31.3867,54018.0
2015-07-28 14:00:00,44.63,44.68,44.62,44.68,44823.0,31.3867,31.4218,31.3796,31.4218,44823.0
2015-07-28 14:05:00,44.67,44.73,44.66,44.73,79700.0,31.4148,31.457,31.4078,31.457,79700.0
2015-07-28 14:10:00,44.72,44.76,44.72,44.75,55705.0,31.45,31.4781,31.45,31.4711,55705.0
2015-07-28 14:15:00,44.76,44.76,44.7,44.7,119870.0,31.4781,31.4781,31.4359,31.4359,119870.0
2015-07-28 14:20:00,44.7,44.72,44.69,44.7,34241.0,31.4359,31.45,31.4289,31.4359,34241.0
2015-07-28 14:25:00,44.7,44.71,44.68,44.71,71634.0,31.4359,31.4429,31.4218,31.4429,71634.0
2015-07-28 14:30:00,44.71,44.72,44.68,44.69,128888.0,31.4429,31.45,31.4218,31.4289,128888.0
2015-07-28 14:35:00,44.69,44.74,44.69,44.74,60961.0,31.4289,31.464,31.4289,31.464,60961.0
2015-07-28 14:40:00,44.73,44.78,44.73,44.74,72694.0,31.457,31.4922,31.457,31.464,72694.0
2015-07-28 14:45:00,44.75,44.75,44.71,44.74,83513.0,31.4711,31.4711,31.4429,31.464,83513.0
2015-07-28 14:50:00,44.74,44.75,44.72,44.73,37526.0,31.464,31.4711,31.45,31.457,37526.0
2015-07-28 14:55:00,44.74,44.75,44.73,44.73,140323.0,31.464,31.4711,31.457,31.457,140323.0
2015-07-28 15:00:00,44.74,44.75,44.66,44.66,121251.0,31.464,31.4711,31.4078,31.4078,121251.0
2015-07-28 15:05:00,44.66,44.67,44.63,44.63,97120.0,31.4078,31.4148,31.3867,31.3867,97120.0
2015-07-28 15:10:00,44.63,44.64,44.6,44.6,64616.0,31.3867,31.3937,31.3656,31.3656,64616.0
2015-07-28 15:15:00,44.6,44.7,44.6,44.69,122824.0,31.3656,31.4359,31.3656,31.4289,122824.0
2015-07-28 15:20:00,44.68,44.69,44.66,44.67,112810.0,31.4218,31.4289,31.4078,31.4148,112810.0
2015-07-28 15:25:00,44.66,44.67,44.63,44.63,72942.0,31.4078,31.4148,31.3867,31.3867,72942.0
2015-07-28 15:30:00,44.64,44.68,44.63,44.68,102903.0,31.3937,31.4218,31.3867,31.4218,102903.0
2015-07-28 15:35:00,44.68,44.72,44.67,44.68,143608.0,31.4218,31.45,31.4148,31.4218,143608.0
2015-07-28 15:40:00,44.68,44.71,44.68,44.69,141448.0,31.4218,31.4429,31.4218,31.4289,141448.0
2015-07-28 15:45:00,44.68,44.72,44.68,44.71,177891.0,31.4218,31.45,31.4218,31.4429,177891.0
2015-07-28 15:50:00,44.71,44.72,44.69,44.72,168968.0,31.4429,31.45,31.4289,31.45,168968.0
2015-07-28 15:55:00,44.71,44.73,44.7,44.72,403083.0,31.4429,31.457,31.4359,31.45,403083.0
2015-07-29 09:30:00,44.73,44.87,44.73,44.87,10383.0,31.457,31.5555,31.457,31.5555,10383.0
2015-07-29 09:35:00,44.87,44.87,44.75,44.84,167842.0,31.5555,31.5555,31.4711,31.5344,167842.0
2015-07-29 09:40:00,44.85,44.87,44.79,44.79,55966.0,31.5414,31.5555,31.4992,31.4992,55966.0
2015-07-29 09:45:00,44.79,44.79,44.71,44.73,47834.0,31.4992,31.4992,31.4429,31.457,47834.0
2015-07-29 09:50:00,44.73,44.74,44.68,44.71,69045.0,31.457,31.464,31.4218,31.4429,69045.0
2015-07-29 09:55:00,44.71,44.76,44.7,44.74,127605.0,31.4429,31.4781,31.4359,31.464,127605.0
2015-07-29 10:00:00,44.74,44.79,44.73,44.79,58576.0,31.464,31.4992,31.457,31.4992,58576.0
2015-07-29 10:05:00,44.79,44.82,44.75,44.79,95153.0,31.4992,31.5203,31.4711,31.4992,95153.0
2015-07-29 10:10:00,44.79,44.79,44.74,44.74,138359.0,31.4992,31.4992,31.464,31.464,138359.0
2015-07-29 10:15:00,44.74,44.82,44.73,44.77,128016.0,31.464,31.5203,31.457,31.4851,128016.0
2015-07-29 10:20:00,44.78,44.85,44.78,44.8,123045.0,31.4922,31.5414,31.4922,31.5062,123045.0
2015-07-29 10:25:00,44.8,44.83,44.76,44.78,124075.0,31.5062,31.5273,31.4781,31.4922,124075.0
2015-07-29 10:30:00,44.78,44.81,44.78,44.79,132730.0,31.4922,31.5133,31.4922,31.4992,132730.0
2015-07-29 10:35:00,44.78,44.8,44.7,44.75,53474.0,31.4922,31.5062,31.4359,31.4711,53474.0
2015-07-29 10:40:00,44.76,44.79,44.76,44.77,98135.0,31.4781,31.4992,31.4781,31.4851,98135.0
2015-07-29 10:45:00,44.77,44.81,44.75,44.8,127396.0,31.4851,31.5133,31.4711,31.5062,127396.0
2015-07-29 10:50:00,44.8,44.81,44.78,44.81,46889.0,31.5062,31.5133,31.4922,31.5133,46889.0
2015-07-29 10:55:00,44.8,44.82,44.77,44.79,57176.0,31.5062,31.5203,31.4851,31.4992,57176.0
2015-07-29 11:00:00,44.78,44.82,44.76,44.8,68886.0,31.4922,31.5203,31.4781,31.5062,68886.0
2015-07-29 11:05:00,44.8,44.81,44.75,44.78,129633.0,31.5062,31.5133,31.4711,31.4922,129633.0
2015-07-29 11:10:00,44.79,44.84,44.78,44.83,71925.0,31.4992,31.5344,31.4922,31.5273,71925.0
2015-07-29 11:15:00,44.83,44.85,44.81,44.85,51242.0,31.5273,31.5414,31.5133,31.5414,51242.0
2015-07-29 11:20:00,44.84,44.96,44.84,44.95,195056.0,31.5344,31.6187,31.5344,31.6117,195056.0
2015-07-29 11:25:00,44.94,44.95,44.88,44.89,113997.0,31.6047,31.6117,31.5625,31.5695,113997.0
2015-07-29 11:30:00,44.89,44.94,44.89,44.93,73625.0,31.5695,31.6047,31.5695,31.5977,73625.0
2015-07-29 11:35:00,44.93,45.0,44.92,44.99,28309.0,31.5977,31.6469,31.5906,31.6398,28309.0
2015-07-29 11:40:00,45.0,45.01,44.95,44.96,44486.0,31.6469,31.6539,31.6117,31.6187,44486.0
2015-07-29 11:45:00,44.96,44.97,44.94,44.95,49136.0,31.6187,31.6258,31.6047,31.6117,49136.0
2015-07-29 11:50:00,44.95,44.95,44.92,44.94,48256.0,31.6117,31.6117,31.5906,31.6047,48256.0
2015-07-29 11:55:00,44.94,44.94,44.9,44.92,43545.0,31.6047,31.6047,31.5766,31.5906,43545.0
2015-07-29 12:00:00,44.92,44.94,44.89,44.92,131907.0,31.5906,31.6047,31.5695,31.5906,131907.0
2015-07-29 12:05:00,44.92,44.93,44.89,44.89,71626.0,31.5906,31.5977,31.5695,31.5695,71626.0
2015-07-29 12:10:00,44.9,44.91,44.89,44.9,100771.0,31.5766,31.5836,31.5695,31.5766,100771.0
2015-07-29 12:15:00,44.91,44.97,44.9,44.97,35623.0,31.5836,31.6258,31.5766,31.6258,35623.0
2015-07-29 12:20:00,44.96,44.97,44.94,44.95,37425.0,31.6187,31.6258,31.6047,31.6117,37425.0
2015-07-29 12:25:00,44.95,44.96,44.94,44.96,35800.0,31.6117,31.6187,31.6047,31.6187,35800.0
2015-07-29 12:30:00,44.96,44.96,44.94,44.95,30405.0,31.6187,31.6187,31.6047,31.6117,30405.0
2015-07-29 12:35:00,44.95,44.96,44.89,44.92,87926.0,31.6117,31.6187,31.5695,31.5906,87926.0
2015-07-29 12:40:00,44.92,44.93,44.87,44.9,29232.0,31.5906,31.5977,31.5555,31.5766,29232.0
2015-07-29 12:45:00,44.91,44.92,44.87,44.91,54209.0,31.5836,31.5906,31.5555,31.5836,54209.0
2015-07-29 12:50:00,44.91,44.92,44.89,44.89,38427.0,31.5836,31.5906,31.5695,31.5695,38427.0
2015-07-29 12:55:00,44.89,44.91,44.86,44.89,34856.0,31.5695,31.5836,31.5484,31.5695,34856.0
2015-07-29 13:00:00,44.89,44.91,44.88,44.91,25541.0,31.5695,31.5836,31.5625,31.5836,25541.0
2015-07-29 13:05:00,44.9,44.93,44.89,44.89,73109.0,31.5766,31.5977,31.5695,31.5695,73109.0
2015-07-29 13:10:00,44.89,44.91,44.86,44.89,35425.0,31.5695,31.5836,31.5484,31.5695,35425.0
2015-07-29 13:15:00,44.89,44.91,44.87,44.9,29527.0,31.5695,31.5836,31.5555,31.5766,29527.0
2015-07-29 13:20:00,44.91,44.91,44.87,44.88,33175.0,31.5836,31.5836,31.5555,31.5625,33175.0
2015-07-29 13:25:00,44.88,44.9,44.87,44.89,107065.0,31.5625,31.5766,31.5555,31.5695,107065.0
2015-07-29 13:30:00,44.89,44.89,44.85,44.85,56291.0,31.5695,31.5695,31.5414,31.5414,56291.0
2015-07-29 13:35:00,44.86,44.87,44.84,44.87,27528.0,31.5484,31.5555,31.5344,31.5555,27528.0
2015-07-29 13:40:00,44.87,44.9,44.86,44.89,86147.0,31.5555,31.5766,31.5484,31.5695,86147.0
2015-07-29 13:45:00,44.89,44.89,44.85,44.86,39941.0,31.5695,31.5695,31.5414,31.5484,39941.0
2015-07-29 13:50:00,44.85,44.87,44.83,44.86,28736.0,31.5414,31.5555,31.5273,31.5484,28736.0
2015-07-29 13:55:00,44.87,44.9,44.85,44.88,74832.0,31.5555,31.5766,31.5414,31.5625,74832.0
2015-07-29 14:00:00,44.88,44.96,44.77,44.77,151436.0,31.5625,31.6187,31.4851,31.4851,151436.0
2015-07-29 14:05:00,44.76,44.91,44.76,44.87,88009.0,31.4781,31.5836,31.4781,31.5555,88009.0
2015-07-29 14:10:00,44.86,44.95,44.84,44.93,50637.0,31.5484,31.6117,31.5344,31.5977,50637.0
2015-07-29 14:15:00,44.92,44.97,44.92,44.95,33190.0,31.5906,31.6258,31.5906,31.6117,33190.0
2015-07-29 14:20:00,44.95,44.96,44.89,44.92,28849.0,31.6117,31.6187,31.5695,31.5906,28849.0
2015-07-29 14:25:00,44.91,44.94,44.89,44.92,76628.0,31.5836,31.6047,31.5695,31.5906,76628.0
2015-07-29 14:30:00,44.93,44.97,44.93,44.96,29929.0,31.5977,31.6258,31.5977,31.6187,29929.0
2015-07-29 14:35:00,44.96,44.96,44.92,44.95,76229.0,31.6187,31.6187,31.5906,31.6117,76229.0
2015-07-29 14:40:00,44.96,45.0,44.96,44.98,37274.0,31.6187,31.6469,31.6187,31.6328,37274.0
2015-07-29 14:45:00,44.98,45.01,44.95,44.99,106896.0,31.6328,31.6539,31.6117,31.6398,106896.0
2015-07-29 14:50:00,45.0,45.06,44.99,45.03,62279.0,31.6469,31.6891,31.6398,31.668,62279.0
2015-07-29 14:55:00,45.03,45.1,45.02,45.06,49717.0,31.668,31.7172,31.6609,31.6891,49717.0
2015-07-29 15:00:00,45.06,45.06,45.02,45.06,72631.0,31.6891,31.6891,31.6609,31.6891,72631.0
2015-07-29 15:05:00,45.06,45.08,45.02,45.04,66570.0,31.6891,31.7031,31.6609,31.675,66570.0
2015-07-29 15:10:00,45.04,45.1,45.03,45.08,54222.0,31.675,31.7172,31.668,31.7031,54222.0
2015-07-29 15:15:00,45.08,45.08,45.05,45.08,74336.0,31.7031,31.7031,31.682,31.7031,74336.0
2015-07-29 15:20:00,45.08,45.1,45.07,45.1,107628.0,31.7031,31.7172,31.6961,31.7172,107628.0
2015-07-29 15:25:00,45.1,45.11,45.05,45.07,137836.0,31.7172,31.7242,31.682,31.6961,137836.0
2015-07-29 15:30:00,45.07,45.08,45.0,45.04,176916.0,31.6961,31.7031,31.6469,31.675,176916.0
2015-07-29 15:35:00,45.04,45.05,45.01,45.05,95443.0,31.675,31.682,31.6539,31.682,95443.0
2015-07-29 15:40:00,45.05,45.07,45.04,45.05,105585.0,31.682,31.6961,31.675,31.682,105585.0
2015-07-29 15:45:00,45.06,45.08,45.02,45.02,125763.0,31.6891,31.7031,31.6609,31.6609,125763.0
2015-07-29 15:50:00,45.02,45.03,44.97,44.98,216211.0,31.6609,31.668,31.6258,31.6328,216211.0
2015-07-29 15:55:00,44.98,45.01,44.97,45.0,304722.0,31.6328,31.6539,31.6258,31.6469,304722.0
2015-07-30 09:30:00,44.8,45.11,44.8,45.05,141355.0,31.5062,31.7242,31.5062,31.682,141355.0
2015-07-30 09:35:00,45.05,45.14,45.03,45.06,38735.0,31.682,31.7453,31.668,31.6891,38735.0
2015-07-30 09:40:00,45.06,45.12,44.99,45.03,116592.0,31.6891,31.7313,31.6398,31.668,116592.0
2015-07-30 09:45:00,45.03,45.03,44.96,44.99,102865.0,31.668,31.668,31.6187,31.6398,102865.0
2015-07-30 09:50:00,44.99,45.02,44.95,45.01,60811.0,31.6398,31.6609,31.6117,31.6539,60811.0
2015-07-30 09:55:00,45.0,45.03,44.99,45.01,75311.0,31.6469,31.668,31.6398,31.6539,75311.0
2015-07-30 10:00:00,45.01,45.04,44.97,45.04,129854.0,31.6539,31.675,31.6258,31.675,129854.0
2015-07-30 10:05:00,45.04,45.04,44.99,44.99,50151.0,31.675,31.675,31.6398,31.6398,50151.0
2015-07-30 10:10:00,44.99,45.03,44.97,45.02,58918.0,31.6398,31.668,31.6258,31.6609,58918.0
2015-07-30 10:15:00,45.02,45.05,44.99,44.99,33303.0,31.6609,31.682,31.6398,31.6398,33303.0
2015-07-30 10:20:00,45.0,45.04,44.98,45.0,36683.0,31.6469,31.675,31.6328,31.6469,36683.0
2015-07-30 10:25:00,45.0,45.05,44.98,45.05,34239.0,31.6469,31.682,31.6328,31.682,34239.0
2015-07-30 10:30:00,45.04,45.08,45.01,45.02,38398.0,31.675,31.7031,31.6539,31.6609,38398.0
2015-07-30 10:35:00,45.01,45.03,44.99,45.0,81967.0,31.6539,31.668,31.6398,31.6469,81967.0
2015-07-30 10:40:00,44.99,45.01,44.97,45.0,60352.0,31.6398,31.6539,31.6258,31.6469,60352.0
2015-07-30 10:45:00,45.01,45.04,44.99,45.01,81750.0,31.6539,31.675,31.6398,31.6539,81750.0
2015-07-30 10:50:00,45.0,45.01,44.95,45.01,89971.0,31.6469,31.6539,31.6117,31.6539,89971.0
2015-07-30 10:55:00,45.01,45.01,44.94,44.95,48991.0,31.6539,31.6539,31.6047,31.6117,48991.0
2015-07-30 11:00:00,44.94,44.97,44.9,44.94,41130.0,31.6047,31.6258,31.5766,31.6047,41130.0
2015-07-30 11:05:00,44.94,44.94,44.88,44.9,59518.0,31.6047,31.6047,31.5625,31.5766,59518.0
2015-07-30 11:10:00,44.9,44.94,44.9,44.91,34435.0,31.5766,31.6047,31.5766,31.5836,34435.0
2015-07-30 11:15:00,44.91,44.99,44.91,44.98,62673.0,31.5836,31.6398,31.5836,31.6328,62673.0
2015-07-30 11:20:00,44.98,45.02,44.97,44.99,38509.0,31.6328,31.6609,31.6258,31.6398,38509.0
2015-07-30 11:25:00,44.99,45.03,44.98,44.99,88693.0,31.6398,31.668,31.6328,31.6398,88693.0
2015-07-30 11:30:00,44.98,45.02,44.98,45.01,56659.0,31.6328,31.6609,31.6328,31.6539,56659.0
2015-07-30 11:35:00,45.01,45.02,44.98,45.0,39171.0,31.6539,31.6609,31.6328,31.6469,39171.0
2015-07-30 11:40:00,45.0,45.02,44.98,44.99,99564.0,31.6469,31.6609,31.6328,31.6398,99564.0
2015-07-30 11:45:00,44.98,45.02,44.98,44.99,147321.0,31.6328,31.6609,31.6328,31.6398,147321.0
2015-07-30 11:50:00,44.99,45.02,44.96,44.97,61110.0,31.6398,31.6609,31.6187,31.6258,61110.0
2015-07-30 11:55:00,44.97,44.97,44.9,44.91,64735.0,31.6258,31.6258,31.5766,31.5836,64735.0
2015-07-30 12:00:00,44.91,44.96,44.9,44.95,33257.0,31.5836,31.6187,31.5766,31.6117,33257.0
2015-07-30 12:05:00,44.94,44.96,44.92,44.96,85927.0,31.6047,31.6187,31.5906,31.6187,85927.0
2015-07-30 12:10:00,44.96,44.96,44.92,44.94,32211.0,31.6187,31.6187,31.5906,31.6047,32211.0
2015-07-30 12:15:00,44.93,44.93,44.9,44.91,33358.0,31.5977,31.5977,31.5766,31.5836,33358.0
2015-07-30 12:20:00,44.91,44.91,44.88,44.9,37954.0,31.5836,31.5836,31.5625,31.5766,37954.0
2015-07-30 12:25:00,44.91,44.94,44.9,44.9,36814.0,31.5836,31.6047,31.5766,31.5766,36814.0
2015-07-30 12:30:00,44.91,44.92,44.89,44.89,22501.0,31.5836,31.5906,31.5695,31.5695,22501.0
2015-07-30 12:35:00,44.9,44.91,44.88,44.91,21403.0,31.5766,31.5836,31.5625,31.5836,21403.0
2015-07-30 12:40:00,44.91,44.94,44.91,44.94,15651.0,31.5836,31.6047,31.5836,31.6047,15651.0
2015-07-30 12:45:00,44.94,44.99,44.93,44.99,34422.0,31.6047,31.6398,31.5977,31.6398,34422.0
2015-07-30 12:50:00,44.98,45.01,44.98,44.99,46911.0,31.6328,31.6539,31.6328,31.6398,46911.0
2015-07-30 12:55:00,45.0,45.02,44.99,45.02,19706.0,31.6469,31.6609,31.6398,31.6609,19706.0
2015-07-30 13:00:00,45.03,45.03,44.99,44.99,56770.0,31.668,31.668,31.6398,31.6398,56770.0
2015-07-30 13:05:00,45.0,45.01,44.98,45.01,32170.0,31.6469,31.6539,31.6328,31.6539,32170.0
2015-07-30 13:10:00,45.01,45.01,44.98,45.0,51586.0,31.6539,31.6539,31.6328,31.6469,51586.0
2015-07-30 13:15:00,44.99,45.02,44.99,45.02,22905.0,31.6398,31.6609,31.6398,31.6609,22905.0
2015-07-30 13:20:00,45.01,45.02,44.95,44.97,40279.0,31.6539,31.6609,31.6117,31.6258,40279.0
2015-07-30 13:25:00,44.97,44.99,44.94,44.98,42250.0,31.6258,31.6398,31.6047,31.6328,42250.0
2015-07-30 13:30:00,44.98,45.0,44.93,44.93,38650.0,31.6328,31.6469,31.5977,31.5977,38650.0
2015-07-30 13:35:00,44.94,44.97,44.93,44.95,41664.0,31.6047,31.6258,31.5977,31.6117,41664.0
2015-07-30 13:40:00,44.95,44.97,44.93,44.96,28682.0,31.6117,31.6258,31.5977,31.6187,28682.0
2015-07-30 13:45:00,44.97,44.97,44.92,44.95,35046.0,31.6258,31.6258,31.5906,31.6117,35046.0
2015-07-30 13:50:00,44.95,44.98,44.95,44.97,17757.0,31.6117,31.6328,31.6117,31.6258,17757.0
2015-07-30 13:55:00,44.97,44.97,44.92,44.96,37331.0,31.6258,31.6258,31.5906,31.6187,37331.0
2015-07-30 14:00:00,44.96,45.02,44.95,45.01,75332.0,31.6187,31.6609,31.6117,31.6539,75332.0
2015-07-30 14:05:00,45.0,45.01,44.97,44.98,65727.0,31.6469,31.6539,31.6258,31.6328,65727.0
2015-07-30 14:10:00,44.97,44.99,44.97,44.98,27310.0,31.6258,31.6398,31.6258,31.6328,27310.0
2015-07-30 14:15:00,44.97,44.99,44.96,44.97,42764.0,31.6258,31.6398,31.6187,31.6258,42764.0
2015-07-30 14:20:00,44.97,44.99,44.94,44.95,40201.0,31.6258,31.6398,31.6047,31.6117,40201.0
2015-07-30 14:25:00,44.95,44.97,44.94,44.95,51488.0,31.6117,31.6258,31.6047,31.6117,51488.0
2015-07-30 14:30:00,44.96,44.98,44.95,44.95,52043.0,31.6187,31.6328,31.6117,31.6117,52043.0
2015-07-30 14:35:00,44.96,44.99,44.95,44.98,31437.0,31.6187,31.6398,31.6117,31.6328,31437.0
2015-07-30 14:40:00,44.99,45.01,44.98,45.01,25744.0,31.6398,31.6539,31.6328,31.6539,25744.0
2015-07-30 14:45:00,45.01,45.04,44.99,45.03,48097.0,31.6539,31.675,31.6398,31.668,48097.0
2015-07-30 14:50:00,45.03,45.03,45.0,45.01,25064.0,31.668,31.668,31.6469,31.6539,25064.0
2015-07-30 14:55:00,45.01,45.02,45.0,45.01,95781.0,31.6539,31.6609,31.6469,31.6539,95781.0
2015-07-30 15:00:00,45.01,45.03,44.98,45.02,89155.0,31.6539,31.668,31.6328,31.6609,89155.0
2015-07-30 15:05:00,45.02,45.06,45.01,45.04,93455.0,31.6609,31.6891,31.6539,31.675,93455.0
2015-07-30 15:10:00,45.04,45.08,45.03,45.05,58825.0,31.675,31.7031,31.668,31.682,58825.0
2015-07-30 15:15:00,45.05,45.12,45.03,45.11,121680.0,31.682,31.7313,31.668,31.7242,121680.0
2015-07-30 15:20:00,45.11,45.11,45.09,45.09,55130.0,31.7242,31.7242,31.7102,31.7102,55130.0
2015-07-30 15:25:00,45.09,45.13,45.09,45.1,104846.0,31.7102,31.7383,31.7102,31.7172,104846.0
2015-07-30 15:30:00,45.09,45.13,45.09,45.11,61940.0,31.7102,31.7383,31.7102,31.7242,61940.0
2015-07-30 15:35:00,45.1,45.12,45.08,45.09,183497.0,31.7172,31.7313,31.7031,31.7102,183497.0
2015-07-30 15:40:00,45.09,45.1,45.07,45.07,39382.0,31.7102,31.7172,31.6961,31.6961,39382.0
2015-07-30 15:45:00,45.08,45.1,45.06,45.1,101693.0,31.7031,31.7172,31.6891,31.7172,101693.0
2015-07-30 15:50:00,45.1,45.1,45.06,45.09,174618.0,31.7172,31.7172,31.6891,31.7102,174618.0
2015-07-30 15:55:00,45.08,45.09,45.05,45.07,415589.0,31.7031,31.7102,31.682,31.6961,415589.0
2015-07-31 09:30:00,45.12,45.15,44.93,44.98,54365.0,31.7313,31.7524,31.5977,31.6328,54365.0
2015-07-31 09:35:00,44.97,45.04,44.92,44.94,224052.0,31.6258,31.675,31.5906,31.6047,224052.0
2015-07-31 09:40:00,44.94,44.98,44.92,44.96,65624.0,31.6047,31.6328,31.5906,31.6187,65624.0
2015-07-31 09:45:00,44.95,45.02,44.95,44.98,91201.0,31.6117,31.6609,31.6117,31.6328,91201.0
2015-07-31 09:50:00,44.98,45.03,44.96,45.01,56284.0,31.6328,31.668,31.6187,31.6539,56284.0
2015-07-31 09:55:00,45.01,45.06,45.0,45.04,56411.0,31.6539,31.6891,31.6469,31.675,56411.0
2015-07-31 10:00:00,45.05,45.11,45.05,45.09,62576.0,31.682,31.7242,31.682,31.7102,62576.0
2015-07-31 10:05:00,45.08,45.09,45.04,45.09,51061.0,31.7031,31.7102,31.675,31.7102,51061.0
2015-07-31 10:10:00,45.08,45.12,45.05,45.05,47256.0,31.7031,31.7313,31.682,31.682,47256.0
2015-07-31 10:15:00,45.06,45.11,45.05,45.06,43793.0,31.6891,31.7242,31.682,31.6891,43793.0
2015-07-31 10:20:00,45.05,45.11,45.05,45.11,81692.0,31.682,31.7242,31.682,31.7242,81692.0
2015-07-31 10:25:00,45.11,45.12,45.07,45.09,58914.0,31.7242,31.7313,31.6961,31.7102,58914.0
2015-07-31 10:30:00,45.1,45.11,45.06,45.09,57624.0,31.7172,31.7242,31.6891,31.7102,57624.0
2015-07-31 10:35:00,45.09,45.12,45.08,45.08,30739.0,31.7102,31.7313,31.7031,31.7031,30739.0
2015-07-31 10:40:00,45.08,45.13,45.07,45.12,32742.0,31.7031,31.7383,31.6961,31.7313,32742.0
2015-07-31 10:45:00,45.12,45.17,45.12,45.17,29679.0,31.7313,31.7664,31.7313,31.7664,29679.0
2015-07-31 10:50:00,45.16,45.21,45.16,45.18,32606.0,31.7594,31.7946,31.7594,31.7735,32606.0
2015-07-31 10:55:00,45.18,45.2,45.16,45.18,30829.0,31.7735,31.7875,31.7594,31.7735,30829.0
2015-07-31 11:00:00,45.18,45.19,45.15,45.18,28172.0,31.7735,31.7805,31.7524,31.7735,28172.0
2015-07-31 11:05:00,45.18,45.19,45.16,45.18,29268.0,31.7735,31.7805,31.7594,31.7735,29268.0
2015-07-31 11:10:00,45.18,45.18,45.15,45.17,44563.0,31.7735,31.7735,31.7524,31.7664,44563.0
2015-07-31 11:15:00,45.17,45.2,45.16,45.2,26775.0,31.7664,31.7875,31.7594,31.7875,26775.0
2015-07-31 11:20:00,45.2,45.22,45.18,45.21,56597.0,31.7875,31.8016,31.7735,31.7946,56597.0
2015-07-31 11:25:00,45.21,45.23,45.2,45.22,28629.0,31.7946,31.8086,31.7875,31.8016,28629.0
2015-07-31 11:30:00,45.21,45.24,45.21,45.22,38342.0,31.7946,31.8157,31.7946,31.8016,38342.0
2015-07-31 11:35:00,45.22,45.26,45.22,45.25,45190.0,31.8016,31.8297,31.8016,31.8227,45190.0
2015-07-31 11:40:00,45.26,45.27,45.24,45.25,35609.0,31.8297,31.8368,31.8157,31.8227,35609.0
2015-07-31 11:45:00,45.24,45.25,45.22,45.23,34383.0,31.8157,31.8227,31.8016,31.8086,34383.0
2015-07-31 11:50:00,45.23,45.24,45.2,45.2,37846.0,31.8086,31.8157,31.7875,31.7875,37846.0
2015-07-31 11:55:00,45.2,45.21,45.17,45.17,31621.0,31.7875,31.7946,31.7664,31.7664,31621.0
2015-07-31 12:00:00,45.16,45.17,45.13,45.14,42272.0,31.7594,31.7664,31.7383,31.7453,42272.0
2015-07-31 12:05:00,45.13,45.15,45.13,45.14,32923.0,31.7383,31.7524,31.7383,31.7453,32923.0
2015-07-31 12:10:00,45.14,45.17,45.14,45.17,20013.0,31.7453,31.7664,31.7453,31.7664,20013.0
2015-07-31 12:15:00,45.17,45.19,45.16,45.17,32215.0,31.7664,31.7805,31.7594,31.7664,32215.0
2015-07-31 12:20:00,45.18,45.19,45.17,45.19,46122.0,31.7735,31.7805,31.7664,31.7805,46122.0
2015-07-31 12:25:00,45.18,45.19,45.17,45.19,67219.0,31.7735,31.7805,31.7664,31.7805,67219.0
2015-07-31 12:30:00,45.19,45.2,45.17,45.19,29417.0,31.7805,31.7875,31.7664,31.7805,29417.0
2015-07-31 12:35:00,45.19,45.19,45.15,45.17,40637.0,31.7805,31.7805,31.7524,31.7664,40637.0
2015-07-31 12:40:00,45.17,45.19,45.17,45.18,29197.0,31.7664,31.7805,31.7664,31.7735,29197.0
2015-07-31 12:45:00,45.18,45.19,45.17,45.18,15675.0,31.7735,31.7805,31.7664,31.7735,15675.0
2015-07-31 12:50:00,45.18,45.21,45.17,45.2,69202.0,31.7735,31.7946,31.7664,31.7875,69202.0
2015-07-31 12:55:00,45.2,45.2,45.18,45.2,25545.0,31.7875,31.7875,31.7735,31.7875,25545.0
2015-07-31 13:00:00,45.19,45.21,45.18,45.21,21864.0,31.7805,31.7946,31.7735,31.7946,21864.0
2015-07-31 13:05:00,45.21,45.26,45.2,45.25,73556.0,31.7946,31.8297,31.7875,31.8227,73556.0
2015-07-31 13:10:00,45.26,45.26,45.23,45.24,25956.0,31.8297,31.8297,31.8086,31.8157,25956.0
2015-07-31 13:15:00,45.23,45.25,45.23,45.25,18464.0,31.8086,31.8227,31.8086,31.8227,18464.0
2015-07-31 13:20:00,45.25,45.26,45.24,45.26,19618.0,31.8227,31.8297,31.8157,31.8297,19618.0
2015-07-31 13:25:00,45.26,45.26,45.23,45.23,59364.0,31.8297,31.8297,31.8086,31.8086,59364.0
2015-07-31 13:30:00,45.23,45.25,45.22,45.23,79308.0,31.8086,31.8227,31.8016,31.8086,79308.0
2015-07-31 13:35:00,45.23,45.23,45.21,45.22,56081.0,31.8086,31.8086,31.7946,31.8016,56081.0
2015-07-31 13:40:00,45.22,45.23,45.21,45.23,63196.0,31.8016,31.8086,31.7946,31.8086,63196.0
2015-07-31 13:45:00,45.22,45.25,45.22,45.24,36296.0,31.8016,31.8227,31.8016,31.8157,36296.0
2015-07-31 13:50:00,45.24,45.25,45.23,45.25,47622.0,31.8157,31.8227,31.8086,31.8227,47622.0
2015-07-31 13:55:00,45.24,45.25,45.23,45.23,46719.0,31.8157,31.8227,31.8086,31.8086,46719.0
2015-07-31 14:00:00,45.23,45.26,45.23,45.26,75855.0,31.8086,31.8297,31.8086,31.8297,75855.0
2015-07-31 14:05:00,45.26,45.27,45.25,45.26,68520.0,31.8297,31.8368,31.8227,31.8297,68520.0
2015-07-31 14:10:00,45.26,45.27,45.25,45.27,35637.0,31.8297,31.8368,31.8227,31.8368,35637.0
2015-07-31 14:15:00,45.27,45.28,45.25,45.27,73168.0,31.8368,31.8438,31.8227,31.8368,73168.0
2015-07-31 14:20:00,45.27,45.27,45.21,45.23,127449.0,31.8368,31.8368,31.7946,31.8086,127449.0
2015-07-31 14:25:00,45.23,45.24,45.21,45.24,64178.0,31.8086,31.8157,31.7946,31.8157,64178.0
2015-07-31 14:30:00,45.23,45.25,45.22,45.23,68541.0,31.8086,31.8227,31.8016,31.8086,68541.0
2015-07-31 14:35:00,45.23,45.24,45.17,45.18,121523.0,31.8086,31.8157,31.7664,31.7735,121523.0
2015-07-31 14:40:00,45.18,45.21,45.17,45.21,52427.0,31.7735,31.7946,31.7664,31.7946,52427.0
2015-07-31 14:45:00,45.21,45.22,45.17,45.2,77005.0,31.7946,31.8016,31.7664,31.7875,77005.0
2015-07-31 14:50:00,45.2,45.23,45.2,45.22,35112.0,31.7875,31.8086,31.7875,31.8016,35112.0
2015-07-31 14:55:00,45.23,45.23,45.2,45.21,43704.0,31.8086,31.8086,31.7875,31.7946,43704.0
2015-07-31 15:00:00,45.21,45.25,45.2,45.23,89754.0,31.7946,31.8227,31.7875,31.8086,89754.0
2015-07-31 15:05:00,45.23,45.24,45.21,45.21,159443.0,31.8086,31.8157,31.7946,31.7946,159443.0
2015-07-31 15:10:00,45.22,45.24,45.21,45.22,84839.0,31.8016,31.8157,31.7946,31.8016,84839.0
2015-07-31 15:15:00,45.22,45.24,45.21,45.24,134146.0,31.8016,31.8157,31.7946,31.8157,134146.0
2015-07-31 15:20:00,45.24,45.24,45.21,45.21,127324.0,31.8157,31.8157,31.7946,31.7946,127324.0
2015-07-31 15:25:00,45.22,45.22,45.15,45.16,83598.0,31.8016,31.8016,31.7524,31.7594,83598.0
2015-07-31 15:30:00,45.16,45.19,45.15,45.19,83716.0,31.7594,31.7805,31.7524,31.7805,83716.0
2015-07-31 15:35:00,45.19,45.21,45.18,45.19,107770.0,31.7805,31.7946,31.7735,31.7805,107770.0
2015-07-31 15:40:00,45.19,45.21,45.17,45.19,174002.0,31.7805,31.7946,31.7664,31.7805,174002.0
2015-07-31 15:45:00,45.18,45.19,45.16,45.17,128245.0,31.7735,31.7805,31.7594,31.7664,128245.0
2015-07-31 15:50:00,45.16,45.2,45.16,45.2,289228.0,31.7594,31.7875,31.7594,31.7875,289228.0
2015-07-31 15:55:00,45.2,45.25,45.19,45.22,546827.0,31.7875,31.8227,31.7805,31.8016,546827.0
2015-08-03 09:30:00,45.13,45.24,45.12,45.22,165781.0,31.7383,31.8157,31.7313,31.8016,165781.0
2015-08-03 09:35:00,45.22,45.24,45.08,45.09,72048.0,31.8016,31.8157,31.7031,31.7102,72048.0
2015-08-03 09:40:00,45.09,45.11,44.96,45.0,99586.0,31.7102,31.7242,31.6187,31.6469,99586.0
2015-08-03 09:45:00,45.0,45.02,44.96,45.01,81184.0,31.6469,31.6609,31.6187,31.6539,81184.0
2015-08-03 09:50:00,45.0,45.01,44.97,44.98,64587.0,31.6469,31.6539,31.6258,31.6328,64587.0
2015-08-03 09:55:00,44.99,45.08,44.99,45.05,41312.0,31.6398,31.7031,31.6398,31.682,41312.0
2015-08-03 10:00:00,45.06,45.1,45.04,45.05,66371.0,31.6891,31.7172,31.675,31.682,66371.0
2015-08-03 10:05:00,45.05,45.1,45.03,45.07,35924.0,31.682,31.7172,31.668,31.6961,35924.0
2015-08-03 10:10:00,45.07,45.18,45.07,45.16,46949.0,31.6961,31.7735,31.6961,31.7594,46949.0
2015-08-03 10:15:00,45.16,45.18,45.15,45.15,78729.0,31.7594,31.7735,31.7524,31.7524,78729.0
2015-08-03 10:20:00,45.16,45.17,45.12,45.12,43346.0,31.7594,31.7664,31.7313,31.7313,43346.0
2015-08-03 10:25:00,45.12,45.12,45.05,45.1,27809.0,31.7313,31.7313,31.682,31.7172,27809.0
2015-08-03 10:30:00,45.1,45.13,45.08,45.11,115366.0,31.7172,31.7383,31.7031,31.7242,115366.0
2015-08-03 10:35:00,45.1,45.12,45.09,45.1,68510.0,31.7172,31.7313,31.7102,31.7172,68510.0
2015-08-03 10:40:00,45.1,45.12,45.08,45.1,48810.0,31.7172,31.7313,31.7031,31.7172,48810.0
2015-08-03 10:45:00,45.09,45.14,45.08,45.13,51129.0,31.7102,31.7453,31.7031,31.7383,51129.0
2015-08-03 10:50:00,45.13,45.13,45.09,45.09,28283.0,31.7383,31.7383,31.7102,31.7102,28283.0
2015-08-03 10:55:00,45.09,45.15,45.09,45.09,41703.0,31.7102,31.7524,31.7102,31.7102,41703.0
2015-08-03 11:00:00,45.1,45.16,45.1,45.12,48052.0,31.7172,31.7594,31.7172,31.7313,48052.0
2015-08-03 11:05:00,45.12,45.17,45.11,45.16,36323.0,31.7313,31.7664,31.7242,31.7594,36323.0
2015-08-03 11:10:00,45.17,45.2,45.15,45.17,39398.0,31.7664,31.7875,31.7524,31.7664,39398.0
2015-08-03 11:15:00,45.18,45.18,45.13,45.16,44721.0,31.7735,31.7735,31.7383,31.7594,44721.0
2015-08-03 11:20:00,45.16,45.18,45.13,45.16,52933.0,31.7594,31.7735,31.7383,31.7594,52933.0
2015-08-03 11:25:00,45.16,45.18,45.14,45.17,53915.0,31.7594,31.7735,31.7453,31.7664,53915.0
2015-08-03 11:30:00,45.18,45.22,45.18,45.22,74544.0,31.7735,31.8016,31.7735,31.8016,74544.0
2015-08-03 11:35:00,45.22,45.22,45.16,45.16,40640.0,31.8016,31.8016,31.7594,31.7594,40640.0
2015-08-03 11:40:00,45.17,45.19,45.16,45.16,20659.0,31.7664,31.7805,31.7594,31.7594,20659.0
2015-08-03 11:45:00,45.17,45.17,45.12,45.12,30318.0,31.7664,31.7664,31.7313,31.7313,30318.0
2015-08-03 11:50:00,45.12,45.13,45.08,45.11,40538.0,31.7313,31.7383,31.7031,31.7242,40538.0
2015-08-03 11:55:00,45.1,45.12,45.09,45.11,46634.0,31.7172,31.7313,31.7102,31.7242,46634.0
2015-08-03 12:00:00,45.11,45.13,45.1,45.11,59570.0,31.7242,31.7383,31.7172,31.7242,59570.0
2015-08-03 12:05:00,45.11,45.14,45.09,45.13,69769.0,31.7242,31.7453,31.7102,31.7383,69769.0
2015-08-03 12:10:00,45.14,45.17,45.13,45.15,57994.0,31.7453,31.7664,31.7383,31.7524,57994.0
2015-08-03 12:15:00,45.16,45.16,45.1,45.1,88572.0,31.7594,31.7594,31.7172,31.7172,88572.0
2015-08-03 12:20:00,45.1,45.11,45.09,45.1,28477.0,31.7172,31.7242,31.7102,31.7172,28477.0
2015-08-03 12:25:00,45.09,45.12,45.08,45.09,20702.0,31.7102,31.7313,31.7031,31.7102,20702.0
2015-08-03 12:30:00,45.09,45.09,45.03,45.05,59659.0,31.7102,31.7102,31.668,31.682,59659.0
2015-08-03 12:35:00,45.04,45.05,44.99,44.99,39978.0,31.675,31.682,31.6398,31.6398,39978.0
2015-08-03 12:40:00,44.99,45.0,44.97,44.99,38502.0,31.6398,31.6469,31.6258,31.6398,38502.0
2015-08-03 12:45:00,44.99,45.0,44.96,44.99,142067.0,31.6398,31.6469,31.6187,31.6398,142067.0
2015-08-03 12:50:00,44.98,44.98,44.91,44.92,70307.0,31.6328,31.6328,31.5836,31.5906,70307.0
2015-08-03 12:55:00,44.92,44.93,44.9,44.93,43686.0,31.5906,31.5977,31.5766,31.5977,43686.0
2015-08-03 13:00:00,44.92,44.95,44.92,44.95,62228.0,31.5906,31.6117,31.5906,31.6117,62228.0
2015-08-03 13:05:00,44.95,44.95,44.88,44.89,70291.0,31.6117,31.6117,31.5625,31.5695,70291.0
2015-08-03 13:10:00,44.89,44.91,44.88,44.9,63909.0,31.5695,31.5836,31.5625,31.5766,63909.0
2015-08-03 13:15:00,44.9,44.91,44.89,44.9,60905.0,31.5766,31.5836,31.5695,31.5766,60905.0
2015-08-03 13:20:00,44.9,44.94,44.89,44.92,35573.0,31.5766,31.6047,31.5695,31.5906,35573.0
2015-08-03 13:25:00,44.92,44.94,44.9,44.94,123464.0,31.5906,31.6047,31.5766,31.6047,123464.0
2015-08-03 13:30:00,44.94,44.95,44.92,44.94,22911.0,31.6047,31.6117,31.5906,31.6047,22911.0
2015-08-03 13:35:00,44.93,44.95,44.92,44.92,24090.0,31.5977,31.6117,31.5906,31.5906,24090.0
2015-08-03 13:40:00,44.92,44.95,44.92,44.93,29997.0,31.5906,31.6117,31.5906,31.5977,29997.0
2015-08-03 13:45:00,44.93,44.95,44.9,44.95,29498.0,31.5977,31.6117,31.5766,31.6117,29498.0
2015-08-03 13:50:00,44.95,44.96,44.93,44.94,42299.0,31.6117,31.6187,31.5977,31.6047,42299.0
2015-08-03 13:55:00,44.94,44.94,44.89,44.91,42348.0,31.6047,31.6047,31.5695,31.5836,42348.0
2015-08-03 14:00:00,44.9,44.91,44.88,44.9,33895.0,31.5766,31.5836,31.5625,31.5766,33895.0
2015-08-03 14:05:00,44.89,44.91,44.88,44.9,59141.0,31.5695,31.5836,31.5625,31.5766,59141.0
2015-08-03 14:10:00,44.9,44.92,44.89,44.91,43953.0,31.5766,31.5906,31.5695,31.5836,43953.0
2015-08-03 14:15:00,44.91,44.91,44.88,44.88,24724.0,31.5836,31.5836,31.5625,31.5625,24724.0
2015-08-03 14:20:00,44.88,44.89,44.84,44.84,47363.0,31.5625,31.5695,31.5344,31.5344,47363.0
2015-08-03 14:25:00,44.84,44.86,44.81,44.84,49385.0,31.5344,31.5484,31.5133,31.5344,49385.0
2015-08-03 14:30:00,44.85,44.86,44.84,44.84,109305.0,31.5414,31.5484,31.5344,31.5344,109305.0
2015-08-03 14:35:00,44.84,44.86,44.81,44.86,105490.0,31.5344,31.5484,31.5133,31.5484,105490.0
2015-08-03 14:40:00,44.85,44.89,44.84,44.87,49514.0,31.5414,31.5695,31.5344,31.5555,49514.0
2015-08-03 14:45:00,44.88,44.88,44.83,44.83,104899.0,31.5625,31.5625,31.5273,31.5273,104899.0
2015-08-03 14:50:00,44.84,44.85,44.8,44.8,40471.0,31.5344,31.5414,31.5062,31.5062,40471.0
2015-08-03 14:55:00,44.81,44.82,44.79,44.82,64115.0,31.5133,31.5203,31.4992,31.5203,64115.0
2015-08-03 15:00:00,44.81,44.84,44.8,44.83,73846.0,31.5133,31.5344,31.5062,31.5273,73846.0
2015-08-03 15:05:00,44.84,44.84,44.8,44.83,65364.0,31.5344,31.5344,31.5062,31.5273,65364.0
2015-08-03 15:10:00,44.83,44.87,44.82,44.87,91428.0,31.5273,31.5555,31.5203,31.5555,91428.0
2015-08-03 15:15:00,44.87,44.91,44.83,44.9,124102.0,31.5555,31.5836,31.5273,31.5766,124102.0
2015-08-03 15:20:00,44.91,44.95,44.9,44.93,73556.0,31.5836,31.6117,31.5766,31.5977,73556.0
2015-08-03 15:25:00,44.93,44.97,44.91,44.96,66614.0,31.5977,31.6258,31.5836,31.6187,66614.0
2015-08-03 15:30:00,44.96,44.98,44.91,44.95,78821.0,31.6187,31.6328,31.5836,31.6117,78821.0
2015-08-03 15:35:00,44.95,45.0,44.94,44.98,239043.0,31.6117,31.6469,31.6047,31.6328,239043.0
2015-08-03 15:40:00,44.98,45.05,44.98,45.04,140787.0,31.6328,31.682,31.6328,31.675,140787.0
2015-08-03 15:45:00,45.04,45.05,45.01,45.02,104196.0,31.675,31.682,31.6539,31.6609,104196.0
2015-08-03 15:50:00,45.02,45.05,44.98,44.99,188449.0,31.6609,31.682,31.6328,31.6398,188449.0
2015-08-03 15:55:00,44.99,45.08,44.99,45.08,308960.0,31.6398,31.7031,31.6398,31.7031,308960.0
2015-08-04 09:30:00,45.05,45.08,45.0,45.04,88054.0,31.682,31.7031,31.6469,31.675,88054.0
2015-08-04 09:35:00,45.03,45.07,44.99,44.99,21897.0,31.668,31.6961,31.6398,31.6398,21897.0
2015-08-04 09:40:00,44.98,45.03,44.97,45.03,46469.0,31.6328,31.668,31.6258,31.668,46469.0
2015-08-04 09:45:00,45.02,45.11,45.02,45.11,99362.0,31.6609,31.7242,31.6609,31.7242,99362.0
2015-08-04 09:50:00,45.11,45.15,45.09,45.12,35278.0,31.7242,31.7524,31.7102,31.7313,35278.0
2015-08-04 09:55:00,45.12,45.13,45.07,45.08,89067.0,31.7313,31.7383,31.6961,31.7031,89067.0
2015-08-04 10:00:00,45.08,45.11,45.05,45.11,64143.0,31.7031,31.7242,31.682,31.7242,64143.0
2015-08-04 10:05:00,45.1,45.2,45.1,45.2,75754.0,31.7172,31.7875,31.7172,31.7875,75754.0
2015-08-04 10:10:00,45.2,45.27,45.18,45.26,41500.0,31.7875,31.8368,31.7735,31.8297,41500.0
2015-08-04 10:15:00,45.26,45.28,45.21,45.22,51396.0,31.8297,31.8438,31.7946,31.8016,51396.0
2015-08-04 10:20:00,45.21,45.31,45.21,45.31,62909.0,31.7946,31.8649,31.7946,31.8649,62909.0
2015-08-04 10:25:00,45.31,45.39,45.31,45.37,55906.0,31.8649,31.9212,31.8649,31.9071,55906.0
2015-08-04 10:30:00,45.37,45.38,45.29,45.31,43822.0,31.9071,31.9141,31.8508,31.8649,43822.0
2015-08-04 10:35:00,45.3,45.38,45.29,45.38,139463.0,31.8579,31.9141,31.8508,31.9141,139463.0
2015-08-04 10:40:00,45.37,45.43,45.35,45.42,117025.0,31.9071,31.9493,31.893,31.9422,117025.0
2015-08-04 10:45:00,45.42,45.48,45.41,45.45,72033.0,31.9422,31.9844,31.9352,31.9633,72033.0
2015-08-04 10:50:00,45.45,45.46,45.41,45.41,45848.0,31.9633,31.9704,31.9352,31.9352,45848.0
2015-08-04 10:55:00,45.41,45.43,45.36,45.37,57441.0,31.9352,31.9493,31.9001,31.9071,57441.0
2015-08-04 11:00:00,45.36,45.41,45.35,45.4,75139.0,31.9001,31.9352,31.893,31.9282,75139.0
2015-08-04 11:05:00,45.4,45.43,45.39,45.41,28536.0,31.9282,31.9493,31.9212,31.9352,28536.0
2015-08-04 11:10:00,45.41,45.46,45.4,45.46,36687.0,31.9352,31.9704,31.9282,31.9704,36687.0
2015-08-04 11:15:00,45.45,45.46,45.42,45.43,27702.0,31.9633,31.9704,31.9422,31.9493,27702.0
2015-08-04 11:20:00,45.44,45.44,45.41,45.42,58097.0,31.9563,31.9563,31.9352,31.9422,58097.0
2015-08-04 11:25:00,45.42,45.42,45.34,45.36,28394.0,31.9422,31.9422,31.886,31.9001,28394.0
2015-08-04 11:30:00,45.36,45.41,45.35,45.41,47652.0,31.9001,31.9352,31.893,31.9352,47652.0
2015-08-04 11:35:00,45.41,45.42,45.39,45.41,20024.0,31.9352,31.9422,31.9212,31.9352,20024.0
2015-08-04 11:40:00,45.41,45.44,45.4,45.41,27159.0,31.9352,31.9563,31.9282,31.9352,27159.0
2015-08-04 11:45:00,45.4,45.41,45.35,45.37,39841.0,31.9282,31.9352,31.893,31.9071,39841.0
2015-08-04 11:50:00,45.36,45.37,45.34,45.36,24182.0,31.9001,31.9071,31.886,31.9001,24182.0
2015-08-04 11:55:00,45.36,45.37,45.31,45.36,29173.0,31.9001,31.9071,31.8649,31.9001,29173.0
2015-08-04 12:00:00,45.37,45.41,45.37,45.4,58462.0,31.9071,31.9352,31.9071,31.9282,58462.0
2015-08-04 12:05:00,45.41,45.43,45.38,45.4,31382.0,31.9352,31.9493,31.9141,31.9282,31382.0
2015-08-04 12:10:00,45.4,45.41,45.4,45.41,14634.0,31.9282,31.9352,31.9282,31.9352,14634.0
2015-08-04 12:15:00,45.4,45.41,45.37,45.4,32576.0,31.9282,31.9352,31.9071,31.9282,32576.0
2015-08-04 12:20:00,45.4,45.42,45.39,45.39,25566.0,31.9282,31.9422,31.9212,31.9212,25566.0
2015-08-04 12:25:00,45.39,45.39,45.36,45.36,25615.0,31.9212,31.9212,31.9001,31.9001,25615.0
2015-08-04 12:30:00,45.36,45.37,45.36,45.37,12720.0,31.9001,31.9071,31.9001,31.9071,12720.0
2015-08-04 12:35:00,45.37,45.38,45.36,45.37,14585.0,31.9071,31.9141,31.9001,31.9071,14585.0
2015-08-04 12:40:00,45.37,45.37,45.29,45.29,56484.0,31.9071,31.9071,31.8508,31.8508,56484.0
2015-08-04 12:45:00,45.3,45.33,45.29,45.31,22692.0,31.8579,31.879,31.8508,31.8649,22692.0
2015-08-04 12:50:00,45.31,45.31,45.28,45.29,18133.0,31.8649,31.8649,31.8438,31.8508,18133.0
2015-08-04 12:55:00,45.29,45.29,45.25,45.25,31370.0,31.8508,31.8508,31.8227,31.8227,31370.0
2015-08-04 13:00:00,45.24,45.25,45.22,45.25,10888.0,31.8157,31.8227,31.8016,31.8227,10888.0
2015-08-04 13:05:00,45.26,45.29,45.24,45.29,19295.0,31.8297,31.8508,31.8157,31.8508,19295.0
2015-08-04 13:10:00,45.29,45.29,45.27,45.27,9142.0,31.8508,31.8508,31.8368,31.8368,9142.0
2015-08-04 13:15:00,45.27,45.32,45.27,45.31,49513.0,31.8368,31.8719,31.8368,31.8649,49513.0
2015-08-04 13:20:00,45.32,45.32,45.31,45.31,8636.0,31.8719,31.8719,31.8649,31.8649,8636.0
2015-08-04 13:25:00,45.31,45.32,45.3,45.32,5079.0,31.8649,31.8719,31.8579,31.8719,5079.0
2015-08-04 13:30:00,45.32,45.35,45.31,45.34,21982.0,31.8719,31.893,31.8649,31.886,21982.0
2015-08-04 13:35:00,45.34,45.36,45.33,45.36,29860.0,31.886,31.9001,31.879,31.9001,29860.0
2015-08-04 13:40:00,45.36,45.37,45.34,45.34,12188.0,31.9001,31.9071,31.886,31.886,12188.0
2015-08-04 13:45:00,45.34,45.36,45.28,45.28,33974.0,31.886,31.9001,31.8438,31.8438,33974.0
2015-08-04 13:50:00,45.29,45.29,45.21,45.22,69773.0,31.8508,31.8508,31.7946,31.8016,69773.0
2015-08-04 13:55:00,45.21,45.22,45.18,45.19,43235.0,31.7946,31.8016,31.7735,31.7805,43235.0
2015-08-04 14:00:00,45.19,45.21,45.18,45.21,18315.0,31.7805,31.7946,31.7735,31.7946,18315.0
2015-08-04 14:05:00,45.21,45.21,45.15,45.16,22628.0,31.7946,31.7946,31.7524,31.7594,22628.0
2015-08-04 14:10:00,45.16,45.17,45.13,45.16,24092.0,31.7594,31.7664,31.7383,31.7594,24092.0
2015-08-04 14:15:00,45.16,45.2,45.15,45.18,18004.0,31.7594,31.7875,31.7524,31.7735,18004.0
2015-08-04 14:20:00,45.19,45.19,45.12,45.13,39502.0,31.7805,31.7805,31.7313,31.7383,39502.0
2015-08-04 14:25:00,45.13,45.2,45.12,45.2,69819.0,31.7383,31.7875,31.7313,31.7875,69819.0
2015-08-04 14:30:00,45.2,45.2,45.18,45.2,40913.0,31.7875,31.7875,31.7735,31.7875,40913.0
2015-08-04 14:35:00,45.2,45.24,45.19,45.24,69390.0,31.7875,31.8157,31.7805,31.8157,69390.0
2015-08-04 14:40:00,45.23,45.24,45.21,45.23,28230.0,31.8086,31.8157,31.7946,31.8086,28230.0
2015-08-04 14:45:00,45.23,45.26,45.23,45.25,36056.0,31.8086,31.8297,31.8086,31.8227,36056.0
2015-08-04 14:50:00,45.25,45.26,45.21,45.21,76078.0,31.8227,31.8297,31.7946,31.7946,76078.0
2015-08-04 14:55:00,45.21,45.24,45.19,45.23,74683.0,31.7946,31.8157,31.7805,31.8086,74683.0
2015-08-04 15:00:00,45.23,45.25,45.2,45.21,28861.0,31.8086,31.8227,31.7875,31.7946,28861.0
2015-08-04 15:05:00,45.21,45.24,45.2,45.22,26638.0,31.7946,31.8157,31.7875,31.8016,26638.0
2015-08-04 15:10:00,45.22,45.24,45.21,45.23,49937.0,31.8016,31.8157,31.7946,31.8086,49937.0
2015-08-04 15:15:00,45.23,45.25,45.21,45.22,26307.0,31.8086,31.8227,31.7946,31.8016,26307.0
2015-08-04 15:20:00,45.22,45.23,45.2,45.22,127151.0,31.8016,31.8086,31.7875,31.8016,127151.0
2015-08-04 15:25:00,45.22,45.23,45.2,45.21,68988.0,31.8016,31.8086,31.7875,31.7946,68988.0
2015-08-04 15:30:00,45.21,45.24,45.2,45.21,74223.0,31.7946,31.8157,31.7875,31.7946,74223.0
2015-08-04 15:35:00,45.22,45.26,45.21,45.23,99626.0,31.8016,31.8297,31.7946,31.8086,99626.0
2015-08-04 15:40:00,45.23,45.23,45.18,45.2,102373.0,31.8086,31.8086,31.7735,31.7875,102373.0
2015-08-04 15:45:00,45.19,45.22,45.18,45.21,122949.0,31.7805,31.8016,31.7735,31.7946,122949.0
2015-08-04 15:50:00,45.21,45.23,45.2,45.23,143923.0,31.7946,31.8086,31.7875,31.8086,143923.0
2015-08-04 15:55:00,45.22,45.26,45.18,45.24,280477.0,31.8016,31.8297,31.7735,31.8157,280477.0
2015-08-05 09:30:00,45.53,45.73,45.51,45.53,80329.0,32.0196,32.1603,32.0055,32.0196,80329.0
2015-08-05 09:35:00,45.55,45.6,45.48,45.52,30529.0,32.0337,32.0688,31.9844,32.0126,30529.0
2015-08-05 09:40:00,45.54,45.64,45.52,45.61,56691.0,32.0266,32.097,32.0126,32.0759,56691.0
2015-08-05 09:45:00,45.61,45.64,45.59,45.62,62720.0,32.0759,32.097,32.0618,32.0829,62720.0
2015-08-05 09:50:00,45.63,45.63,45.55,45.56,83496.0,32.0899,32.0899,32.0337,32.0407,83496.0
2015-08-05 09:55:00,45.55,45.58,45.48,45.54,28693.0,32.0337,32.0548,31.9844,32.0266,28693.0
2015-08-05 10:00:00,45.54,45.57,45.48,45.55,52581.0,32.0266,32.0477,31.9844,32.0337,52581.0
2015-08-05 10:05:00,45.55,45.61,45.54,45.6,12072.0,32.0337,32.0759,32.0266,32.0688,12072.0
2015-08-05 10:10:00,45.6,45.68,45.6,45.65,37323.0,32.0688,32.1251,32.0688,32.104,37323.0
2015-08-05 10:15:00,45.65,45.69,45.64,45.68,15668.0,32.104,32.1321,32.097,32.1251,15668.0
2015-08-05 10:20:00,45.69,45.72,45.67,45.67,15298.0,32.1321,32.1532,32.1181,32.1181,15298.0
2015-08-05 10:25:00,45.68,45.7,45.67,45.7,16077.0,32.1251,32.1392,32.1181,32.1392,16077.0
2015-08-05 10:30:00,45.69,45.72,45.69,45.71,25579.0,32.1321,32.1532,32.1321,32.1462,25579.0
2015-08-05 10:35:00,45.71,45.73,45.7,45.7,26428.0,32.1462,32.1603,32.1392,32.1392,26428.0
2015-08-05 10:40:00,45.7,45.72,45.66,45.68,25311.0,32.1392,32.1532,32.111,32.1251,25311.0
2015-08-05 10:45:00,45.68,45.72,45.67,45.68,14736.0,32.1251,32.1532,32.1181,32.1251,14736.0
2015-08-05 10:50:00,45.68,45.69,45.64,45.64,12535.0,32.1251,32.1321,32.097,32.097,12535.0
2015-08-05 10:55:00,45.64,45.67,45.61,45.61,50891.0,32.097,32.1181,32.0759,32.0759,50891.0
2015-08-05 11:00:00,45.62,45.65,45.6,45.6,13765.0,32.0829,32.104,32.0688,32.0688,13765.0
2015-08-05 11:05:00,45.61,45.62,45.58,45.59,16751.0,32.0759,32.0829,32.0548,32.0618,16751.0
2015-08-05 11:10:00,45.58,45.6,45.57,45.58,18079.0,32.0548,32.0688,32.0477,32.0548,18079.0
2015-08-05 11:15:00,45.59,45.6,45.57,45.57,25176.0,32.0618,32.0688,32.0477,32.0477,25176.0
2015-08-05 11:20:00,45.57,45.61,45.56,45.59,10699.0,32.0477,32.0759,32.0407,32.0618,10699.0
2015-08-05 11:25:00,45.59,45.6,45.57,45.59,15504.0,32.0618,32.0688,32.0477,32.0618,15504.0
2015-08-05 11:30:00,45.59,45.6,45.57,45.59,32195.0,32.0618,32.0688,32.0477,32.0618,32195.0
2015-08-05 11:35:00,45.59,45.6,45.55,45.56,15485.0,32.0618,32.0688,32.0337,32.0407,15485.0
2015-08-05 11:40:00,45.57,45.62,45.57,45.62,21843.0,32.0477,32.0829,32.0477,32.0829,21843.0
2015-08-05 11:45:00,45.61,45.62,45.59,45.6,16333.0,32.0759,32.0829,32.0618,32.0688,16333.0
2015-08-05 11:50:00,45.6,45.61,45.53,45.53,23181.0,32.0688,32.0759,32.0196,32.0196,23181.0
2015-08-05 11:55:00,45.52,45.53,45.48,45.5,41705.0,32.0126,32.0196,31.9844,31.9985,41705.0
2015-08-05 12:00:00,45.5,45.51,45.47,45.5,68912.0,31.9985,32.0055,31.9774,31.9985,68912.0
2015-08-05 12:05:00,45.49,45.51,45.49,45.49,17594.0,31.9915,32.0055,31.9915,31.9915,17594.0
2015-08-05 12:10:00,45.48,45.48,45.44,45.48,50064.0,31.9844,31.9844,31.9563,31.9844,50064.0
2015-08-05 12:15:00,45.47,45.47,45.41,45.41,22203.0,31.9774,31.9774,31.9352,31.9352,22203.0
2015-08-05 12:20:00,45.41,45.44,45.39,45.43,77062.0,31.9352,31.9563,31.9212,31.9493,77062.0
2015-08-05 12:25:00,45.43,45.45,45.4,45.44,99472.0,31.9493,31.9633,31.9282,31.9563,99472.0
2015-08-05 12:30:00,45.45,45.45,45.42,45.43,209713.0,31.9633,31.9633,31.9422,31.9493,209713.0
2015-08-05 12:35:00,45.43,45.5,45.42,45.46,407550.0,31.9493,31.9985,31.9422,31.9704,407550.0
2015-08-05 12:40:00,45.46,45.47,45.38,45.42,46941.0,31.9704,31.9774,31.9141,31.9422,46941.0
2015-08-05 12:45:00,45.42,45.42,45.38,45.4,24900.0,31.9422,31.9422,31.9141,31.9282,24900.0
2015-08-05 12:50:00,45.41,45.41,45.37,45.37,11428.0,31.9352,31.9352,31.9071,31.9071,11428.0
2015-08-05 12:55:00,45.38,45.43,45.38,45.39,22531.0,31.9141,31.9493,31.9141,31.9212,22531.0
2015-08-05 13:00:00,45.39,45.39,45.33,45.34,15002.0,31.9212,31.9212,31.879,31.886,15002.0
2015-08-05 13:05:00,45.34,45.37,45.33,45.33,16918.0,31.886,31.9071,31.879,31.879,16918.0
2015-08-05 13:10:00,45.33,45.34,45.29,45.3,20394.0,31.879,31.886,31.8508,31.8579,20394.0
2015-08-05 13:15:00,45.3,45.31,45.26,45.28,16196.0,31.8579,31.8649,31.8297,31.8438,16196.0
2015-08-05 13:20:00,45.28,45.34,45.27,45.34,17104.0,31.8438,31.886,31.8368,31.886,17104.0
2015-08-05 13:25:00,45.34,45.36,45.31,45.36,37352.0,31.886,31.9001,31.8649,31.9001,37352.0
2015-08-05 13:30:00,45.37,45.37,45.33,45.33,16873.0,31.9071,31.9071,31.879,31.879,16873.0
2015-08-05 13:35:00,45.34,45.36,45.33,45.35,11673.0,31.886,31.9001,31.879,31.893,11673.0
2015-08-05 13:40:00,45.34,45.39,45.34,45.37,47695.0,31.886,31.9212,31.886,31.9071,47695.0
2015-08-05 13:45:00,45.38,45.38,45.36,45.36,8142.0,31.9141,31.9141,31.9001,31.9001,8142.0
2015-08-05 13:50:00,45.36,45.36,45.29,45.3,28209.0,31.9001,31.9001,31.8508,31.8579,28209.0
2015-08-05 13:55:00,45.3,45.34,45.29,45.33,17332.0,31.8579,31.886,31.8508,31.879,17332.0
2015-08-05 14:00:00,45.33,45.37,45.31,45.37,22163.0,31.879,31.9071,31.8649,31.9071,22163.0
2015-08-05 14:05:00,45.37,45.4,45.36,45.37,19621.0,31.9071,31.9282,31.9001,31.9071,19621.0
2015-08-05 14:10:00,45.36,45.41,45.36,45.4,23160.0,31.9001,31.9352,31.9001,31.9282,23160.0
2015-08-05 14:15:00,45.4,45.43,45.4,45.42,25051.0,31.9282,31.9493,31.9282,31.9422,25051.0
2015-08-05 14:20:00,45.42,45.47,45.42,45.47,16655.0,31.9422,31.9774,31.9422,31.9774,16655.0
2015-08-05 14:25:00,45.47,45.49,45.45,45.48,25899.0,31.9774,31.9915,31.9633,31.9844,25899.0
2015-08-05 14:30:00,45.49,45.49,45.45,45.48,18308.0,31.9915,31.9915,31.9633,31.9844,18308.0
2015-08-05 14:35:00,45.48,45.49,45.45,45.46,22839.0,31.9844,31.9915,31.9633,31.9704,22839.0
2015-08-05 14:40:00,45.46,45.46,45.4,45.46,48758.0,31.9704,31.9704,31.9282,31.9704,48758.0
2015-08-05 14:45:00,45.45,45.46,45.42,45.45,22043.0,31.9633,31.9704,31.9422,31.9633,22043.0
2015-08-05 14:50:00,45.45,45.46,45.41,45.45,26859.0,31.9633,31.9704,31.9352,31.9633,26859.0
2015-08-05 14:55:00,45.45,45.46,45.42,45.44,16060.0,31.9633,31.9704,31.9422,31.9563,16060.0
2015-08-05 15:00:00,45.44,45.46,45.43,45.46,14987.0,31.9563,31.9704,31.9493,31.9704,14987.0
2015-08-05 15:05:00,45.46,45.47,45.43,45.43,30604.0,31.9704,31.9774,31.9493,31.9493,30604.0
2015-08-05 15:10:00,45.44,45.49,45.43,45.47,46114.0,31.9563,31.9915,31.9493,31.9774,46114.0
2015-08-05 15:15:00,45.47,45.47,45.42,45.43,40649.0,31.9774,31.9774,31.9422,31.9493,40649.0
2015-08-05 15:20:00,45.43,45.45,45.41,45.44,41873.0,31.9493,31.9633,31.9352,31.9563,41873.0
2015-08-05 15:25:00,45.45,45.46,45.42,45.43,25035.0,31.9633,31.9704,31.9422,31.9493,25035.0
2015-08-05 15:30:00,45.43,45.44,45.41,45.41,57809.0,31.9493,31.9563,31.9352,31.9352,57809.0
2015-08-05 15:35:00,45.41,45.45,45.4,45.42,57051.0,31.9352,31.9633,31.9282,31.9422,57051.0
2015-08-05 15:40:00,45.41,45.46,45.4,45.41,74806.0,31.9352,31.9704,31.9282,31.9352,74806.0
2015-08-05 15:45:00,45.41,45.45,45.4,45.44,65208.0,31.9352,31.9633,31.9282,31.9563,65208.0
2015-08-05 15:50:00,45.45,45.47,45.43,45.44,87386.0,31.9633,31.9774,31.9493,31.9563,87386.0
2015-08-05 15:55:00,45.45,45.49,45.44,45.45,246831.0,31.9633,31.9915,31.9563,31.9633,246831.0
2015-08-06 09:30:00,45.54,45.71,45.52,45.63,105186.0,32.0266,32.1462,32.0126,32.0899,105186.0
2015-08-06 09:35:00,45.62,45.63,45.54,45.55,36982.0,32.0829,32.0899,32.0266,32.0337,36982.0
2015-08-06 09:40:00,45.54,45.55,45.5,45.52,50711.0,32.0266,32.0337,31.9985,32.0126,50711.0
2015-08-06 09:45:00,45.52,45.52,45.46,45.46,24572.0,32.0126,32.0126,31.9704,31.9704,24572.0
2015-08-06 09:50:00,45.47,45.48,45.42,45.43,28668.0,31.9774,31.9844,31.9422,31.9493,28668.0
2015-08-06 09:55:00,45.43,45.43,45.33,45.34,22851.0,31.9493,31.9493,31.879,31.886,22851.0
2015-08-06 10:00:00,45.34,45.38,45.3,45.38,34807.0,31.886,31.9141,31.8579,31.9141,34807.0
2015-08-06 10:05:00,45.38,45.41,45.36,45.39,56607.0,31.9141,31.9352,31.9001,31.9212,56607.0
2015-08-06 10:10:00,45.39,45.45,45.38,45.41,43525.0,31.9212,31.9633,31.9141,31.9352,43525.0
2015-08-06 10:15:00,45.4,45.43,45.38,45.42,16932.0,31.9282,31.9493,31.9141,31.9422,16932.0
2015-08-06 10:20:00,45.42,45.42,45.36,45.38,29727.0,31.9422,31.9422,31.9001,31.9141,29727.0
2015-08-06 10:25:00,45.38,45.39,45.33,45.35,27951.0,31.9141,31.9212,31.879,31.893,27951.0
2015-08-06 10:30:00,45.34,45.4,45.31,45.37,22470.0,31.886,31.9282,31.8649,31.9071,22470.0
2015-08-06 10:35:00,45.37,45.42,45.37,45.41,22721.0,31.9071,31.9422,31.9071,31.9352,22721.0
2015-08-06 10:40:00,45.41,45.46,45.41,45.46,13525.0,31.9352,31.9704,31.9352,31.9704,13525.0
2015-08-06 10:45:00,45.46,45.48,45.42,45.46,14021.0,31.9704,31.9844,31.9422,31.9704,14021.0
2015-08-06 10:50:00,45.46,45.49,45.45,45.47,15759.0,31.9704,31.9915,31.9633,31.9774,15759.0
2015-08-06 10:55:00,45.47,45.49,45.45,45.49,29426.0,31.9774,31.9915,31.9633,31.9915,29426.0
2015-08-06 11:00:00,45.5,45.51,45.44,45.44,35223.0,31.9985,32.0055,31.9563,31.9563,35223.0
2015-08-06 11:05:00,45.45,45.45,45.38,45.39,23730.0,31.9633,31.9633,31.9141,31.9212,23730.0
2015-08-06 11:10:00,45.4,45.42,45.39,45.4,44412.0,31.9282,31.9422,31.9212,31.9282,44412.0
2015-08-06 11:15:00,45.41,45.44,45.41,45.43,15926.0,31.9352,31.9563,31.9352,31.9493,15926.0
2015-08-06 11:20:00,45.43,45.46,45.41,45.44,17920.0,31.9493,31.9704,31.9352,31.9563,17920.0
2015-08-06 11:25:00,45.44,45.45,45.4,45.4,22369.0,31.9563,31.9633,31.9282,31.9282,22369.0
2015-08-06 11:30:00,45.4,45.4,45.36,45.38,36657.0,31.9282,31.9282,31.9001,31.9141,36657.0
2015-08-06 11:35:00,45.37,45.38,45.33,45.33,28226.0,31.9071,31.9141,31.879,31.879,28226.0
2015-08-06 11:40:00,45.32,45.34,45.27,45.28,28048.0,31.8719,31.886,31.8368,31.8438,28048.0
2015-08-06 11:45:00,45.28,45.3,45.26,45.27,20209.0,31.8438,31.8579,31.8297,31.8368,20209.0
2015-08-06 11:50:00,45.27,45.32,45.25,45.29,23302.0,31.8368,31.8719,31.8227,31.8508,23302.0
2015-08-06 11:55:00,45.28,45.31,45.27,45.28,48939.0,31.8438,31.8649,31.8368,31.8438,48939.0
2015-08-06 12:00:00,45.27,45.31,45.27,45.3,32625.0,31.8368,31.8649,31.8368,31.8579,32625.0
2015-08-06 12:05:00,45.29,45.33,45.29,45.32,13375.0,31.8508,31.879,31.8508,31.8719,13375.0
2015-08-06 12:10:00,45.33,45.33,45.28,45.29,9166.0,31.879,31.879,31.8438,31.8508,9166.0
2015-08-06 12:15:00,45.29,45.3,45.25,45.28,20102.0,31.8508,31.8579,31.8227,31.8438,20102.0
2015-08-06 12:20:00,45.28,45.28,45.22,45.23,31454.0,31.8438,31.8438,31.8016,31.8086,31454.0
2015-08-06 12:25:00,45.24,45.26,45.23,45.25,14518.0,31.8157,31.8297,31.8086,31.8227,14518.0
2015-08-06 12:30:00,45.25,45.26,45.22,45.23,21747.0,31.8227,31.8297,31.8016,31.8086,21747.0
2015-08-06 12:35:00,45.23,45.23,45.19,45.21,28803.0,31.8086,31.8086,31.7805,31.7946,28803.0
2015-08-06 12:40:00,45.21,45.24,45.19,45.21,19230.0,31.7946,31.8157,31.7805,31.7946,19230.0
2015-08-06 12:45:00,45.21,45.25,45.2,45.25,17076.0,31.7946,31.8227,31.7875,31.8227,17076.0
2015-08-06 12:50:00,45.25,45.27,45.24,45.24,170085.0,31.8227,31.8368,31.8157,31.8157,170085.0
2015-08-06 12:55:00,45.24,45.25,45.2,45.22,19528.0,31.8157,31.8227,31.7875,31.8016,19528.0
2015-08-06 13:00:00,45.22,45.24,45.21,45.22,17810.0,31.8016,31.8157,31.7946,31.8016,17810.0
2015-08-06 13:05:00,45.23,45.25,45.22,45.23,20708.0,31.8086,31.8227,31.8016,31.8086,20708.0
2015-08-06 13:10:00,45.24,45.27,45.23,45.26,15864.0,31.8157,31.8368,31.8086,31.8297,15864.0
2015-08-06 13:15:00,45.27,45.28,45.26,45.28,14776.0,31.8368,31.8438,31.8297,31.8438,14776.0
2015-08-06 13:20:00,45.28,45.33,45.26,45.32,224094.0,31.8438,31.879,31.8297,31.8719,224094.0
2015-08-06 13:25:00,45.31,45.32,45.25,45.26,58051.0,31.8649,31.8719,31.8227,31.8297,58051.0
2015-08-06 13:30:00,45.27,45.28,45.22,45.22,22729.0,31.8368,31.8438,31.8016,31.8016,22729.0
2015-08-06 13:35:00,45.22,45.24,45.21,45.22,15942.0,31.8016,31.8157,31.7946,31.8016,15942.0
2015-08-06 13:40:00,45.22,45.23,45.2,45.21,29090.0,31.8016,31.8086,31.7875,31.7946,29090.0
2015-08-06 13:45:00,45.22,45.23,45.2,45.2,24401.0,31.8016,31.8086,31.7875,31.7875,24401.0
2015-08-06 13:50:00,45.2,45.21,45.16,45.18,27592.0,31.7875,31.7946,31.7594,31.7735,27592.0
2015-08-06 13:55:00,45.17,45.17,45.15,45.16,36573.0,31.7664,31.7664,31.7524,31.7594,36573.0
2015-08-06 14:00:00,45.17,45.17,45.14,45.15,34083.0,31.7664,31.7664,31.7453,31.7524,34083.0
2015-08-06 14:05:00,45.15,45.15,45.12,45.14,32468.0,31.7524,31.7524,31.7313,31.7453,32468.0
2015-08-06 14:10:00,45.14,45.17,45.14,45.17,34117.0,31.7453,31.7664,31.7453,31.7664,34117.0
2015-08-06 14:15:00,45.18,45.19,45.15,45.18,25637.0,31.7735,31.7805,31.7524,31.7735,25637.0
2015-08-06 14:20:00,45.18,45.21,45.17,45.21,17800.0,31.7735,31.7946,31.7664,31.7946,17800.0
2015-08-06 14:25:00,45.2,45.24,45.2,45.22,18972.0,31.7875,31.8157,31.7875,31.8016,18972.0
2015-08-06 14:30:00,45.22,45.23,45.19,45.2,16656.0,31.8016,31.8086,31.7805,31.7875,16656.0
2015-08-06 14:35:00,45.2,45.22,45.19,45.21,17743.0,31.7875,31.8016,31.7805,31.7946,17743.0
2015-08-06 14:40:00,45.21,45.22,45.2,45.21,24643.0,31.7946,31.8016,31.7875,31.7946,24643.0
2015-08-06 14:45:00,45.21,45.21,45.16,45.17,32991.0,31.7946,31.7946,31.7594,31.7664,32991.0
2015-08-06 14:50:00,45.16,45.18,45.15,45.18,52996.0,31.7594,31.7735,31.7524,31.7735,52996.0
2015-08-06 14:55:00,45.17,45.18,45.14,45.15,33663.0,31.7664,31.7735,31.7453,31.7524,33663.0
2015-08-06 15:00:00,45.14,45.2,45.14,45.17,39021.0,31.7453,31.7875,31.7453,31.7664,39021.0
2015-08-06 15:05:00,45.17,45.18,45.16,45.16,19530.0,31.7664,31.7735,31.7594,31.7594,19530.0
2015-08-06 15:10:00,45.17,45.2,45.16,45.2,38036.0,31.7664,31.7875,31.7594,31.7875,38036.0
2015-08-06 15:15:00,45.2,45.23,45.18,45.22,48390.0,31.7875,31.8086,31.7735,31.8016,48390.0
2015-08-06 15:20:00,45.22,45.23,45.16,45.18,249438.0,31.8016,31.8086,31.7594,31.7735,249438.0
2015-08-06 15:25:00,45.18,45.19,45.15,45.16,64127.0,31.7735,31.7805,31.7524,31.7594,64127.0
2015-08-06 15:30:00,45.15,45.17,45.14,45.16,36588.0,31.7524,31.7664,31.7453,31.7594,36588.0
2015-08-06 15:35:00,45.15,45.2,45.14,45.2,49720.0,31.7524,31.7875,31.7453,31.7875,49720.0
2015-08-06 15:40:00,45.2,45.24,45.2,45.22,56154.0,31.7875,31.8157,31.7875,31.8016,56154.0
2015-08-06 15:45:00,45.21,45.28,45.2,45.26,67003.0,31.7946,31.8438,31.7875,31.8297,67003.0
2015-08-06 15:50:00,45.26,45.27,45.24,45.25,48082.0,31.8297,31.8368,31.8157,31.8227,48082.0
2015-08-06 15:55:00,45.25,45.26,45.2,45.23,199851.0,31.8227,31.8297,31.7875,31.8086,199851.0
2015-08-07 09:30:00,45.22,45.33,45.15,45.22,91382.0,31.8016,31.879,31.7524,31.8016,91382.0
2015-08-07 09:35:00,45.22,45.4,45.2,45.37,97510.0,31.8016,31.9282,31.7875,31.9071,97510.0
2015-08-07 09:40:00,45.36,45.49,45.35,45.48,92821.0,31.9001,31.9915,31.893,31.9844,92821.0
2015-08-07 09:45:00,45.46,45.47,45.32,45.37,62670.0,31.9704,31.9774,31.8719,31.9071,62670.0
2015-08-07 09:50:00,45.37,45.38,45.27,45.29,57346.0,31.9071,31.9141,31.8368,31.8508,57346.0
2015-08-07 09:55:00,45.28,45.29,45.25,45.26,44058.0,31.8438,31.8508,31.8227,31.8297,44058.0
2015-08-07 10:00:00,45.26,45.26,45.16,45.17,53065.0,31.8297,31.8297,31.7594,31.7664,53065.0
2015-08-07 10:05:00,45.16,45.2,45.11,45.12,74808.0,31.7594,31.7875,31.7242,31.7313,74808.0
2015-08-07 10:10:00,45.11,45.19,45.09,45.19,109928.0,31.7242,31.7805,31.7102,31.7805,109928.0
2015-08-07 10:15:00,45.19,45.3,45.18,45.26,74394.0,31.7805,31.8579,31.7735,31.8297,74394.0
2015-08-07 10:20:00,45.26,45.26,45.17,45.18,47206.0,31.8297,31.8297,31.7664,31.7735,47206.0
2015-08-07 10:25:00,45.17,45.19,45.15,45.16,41585.0,31.7664,31.7805,31.7524,31.7594,41585.0
2015-08-07 10:30:00,45.16,45.21,45.15,45.2,93798.0,31.7594,31.7946,31.7524,31.7875,93798.0
2015-08-07 10:35:00,45.2,45.22,45.18,45.22,21178.0,31.7875,31.8016,31.7735,31.8016,21178.0
2015-08-07 10:40:00,45.22,45.23,45.17,45.17,61335.0,31.8016,31.8086,31.7664,31.7664,61335.0
2015-08-07 10:45:00,45.18,45.21,45.13,45.18,61455.0,31.7735,31.7946,31.7383,31.7735,61455.0
2015-08-07 10:50:00,45.19,45.22,45.09,45.09,60331.0,31.7805,31.8016,31.7102,31.7102,60331.0
2015-08-07 10:55:00,45.09,45.11,45.06,45.08,36161.0,31.7102,31.7242,31.6891,31.7031,36161.0
2015-08-07 11:00:00,45.09,45.14,45.06,45.09,67486.0,31.7102,31.7453,31.6891,31.7102,67486.0
2015-08-07 11:05:00,45.09,45.12,45.07,45.08,52424.0,31.7102,31.7313,31.6961,31.7031,52424.0
2015-08-07 11:10:00,45.07,45.09,45.02,45.03,60510.0,31.6961,31.7102,31.6609,31.668,60510.0
2015-08-07 11:15:00,45.02,45.08,45.02,45.04,68739.0,31.6609,31.7031,31.6609,31.675,68739.0
2015-08-07 11:20:00,45.04,45.06,45.02,45.06,65634.0,31.675,31.6891,31.6609,31.6891,65634.0
2015-08-07 11:25:00,45.05,45.1,45.04,45.1,75683.0,31.682,31.7172,31.675,31.7172,75683.0
2015-08-07 11:30:00,45.09,45.11,45.08,45.1,63952.0,31.7102,31.7242,31.7031,31.7172,63952.0
2015-08-07 11:35:00,45.09,45.1,45.01,45.03,186442.0,31.7102,31.7172,31.6539,31.668,186442.0
2015-08-07 11:40:00,45.03,45.07,45.03,45.07,72433.0,31.668,31.6961,31.668,31.6961,72433.0
2015-08-07 11:45:00,45.07,45.08,45.05,45.07,46226.0,31.6961,31.7031,31.682,31.6961,46226.0
2015-08-07 11:50:00,45.07,45.09,45.04,45.05,112875.0,31.6961,31.7102,31.675,31.682,112875.0
2015-08-07 11:55:00,45.05,45.1,45.03,45.09,48380.0,31.682,31.7172,31.668,31.7102,48380.0
2015-08-07 12:00:00,45.1,45.14,45.08,45.13,21540.0,31.7172,31.7453,31.7031,31.7383,21540.0
2015-08-07 12:05:00,45.13,45.15,45.13,45.13,9095.0,31.7383,31.7524,31.7383,31.7383,9095.0
2015-08-07 12:10:00,45.14,45.16,45.12,45.15,19628.0,31.7453,31.7594,31.7313,31.7524,19628.0
2015-08-07 12:15:00,45.14,45.15,45.13,45.14,8667.0,31.7453,31.7524,31.7383,31.7453,8667.0
2015-08-07 12:20:00,45.14,45.14,45.06,45.07,48010.0,31.7453,31.7453,31.6891,31.6961,48010.0
2015-08-07 12:25:00,45.08,45.1,45.06,45.06,52485.0,31.7031,31.7172,31.6891,31.6891,52485.0
2015-08-07 12:30:00,45.06,45.07,45.0,45.02,41491.0,31.6891,31.6961,31.6469,31.6609,41491.0
2015-08-07 12:35:00,45.01,45.01,44.95,44.99,43141.0,31.6539,31.6539,31.6117,31.6398,43141.0
2015-08-07 12:40:00,44.99,45.01,44.97,45.0,15835.0,31.6398,31.6539,31.6258,31.6469,15835.0
2015-08-07 12:45:00,45.0,45.01,44.94,44.94,18280.0,31.6469,31.6539,31.6047,31.6047,18280.0
2015-08-07 12:50:00,44.95,44.97,44.94,44.95,35510.0,31.6117,31.6258,31.6047,31.6117,35510.0
2015-08-07 12:55:00,44.95,44.97,44.93,44.96,24519.0,31.6117,31.6258,31.5977,31.6187,24519.0
2015-08-07 13:00:00,44.97,44.98,44.96,44.97,8659.0,31.6258,31.6328,31.6187,31.6258,8659.0
2015-08-07 13:05:00,44.97,44.98,44.96,44.97,50368.0,31.6258,31.6328,31.6187,31.6258,50368.0
2015-08-07 13:10:00,44.98,44.98,44.91,44.91,76314.0,31.6328,31.6328,31.5836,31.5836,76314.0
2015-08-07 13:15:00,44.91,44.92,44.88,44.9,46659.0,31.5836,31.5906,31.5625,31.5766,46659.0
2015-08-07 13:20:00,44.91,44.92,44.89,44.89,16347.0,31.5836,31.5906,31.5695,31.5695,16347.0
2015-08-07 13:25:00,44.89,44.89,44.84,44.89,23865.0,31.5695,31.5695,31.5344,31.5695,23865.0
2015-08-07 13:30:00,44.9,44.95,44.89,44.92,33965.0,31.5766,31.6117,31.5695,31.5906,33965.0
2015-08-07 13:35:00,44.91,44.94,44.88,44.88,29809.0,31.5836,31.6047,31.5625,31.5625,29809.0
2015-08-07 13:40:00,44.88,44.92,44.88,44.92,21430.0,31.5625,31.5906,31.5625,31.5906,21430.0
2015-08-07 13:45:00,44.92,44.95,44.91,44.93,59542.0,31.5906,31.6117,31.5836,31.5977,59542.0
2015-08-07 13:50:00,44.94,44.95,44.91,44.92,23466.0,31.6047,31.6117,31.5836,31.5906,23466.0
2015-08-07 13:55:00,44.93,44.93,44.9,44.91,13121.0,31.5977,31.5977,31.5766,31.5836,13121.0
2015-08-07 14:00:00,44.91,44.92,44.87,44.89,16886.0,31.5836,31.5906,31.5555,31.5695,16886.0
2015-08-07 14:05:00,44.89,44.93,44.87,44.93,29887.0,31.5695,31.5977,31.5555,31.5977,29887.0
2015-08-07 14:10:00,44.93,44.93,44.9,44.92,23541.0,31.5977,31.5977,31.5766,31.5906,23541.0
2015-08-07 14:15:00,44.92,44.93,44.86,44.86,51725.0,31.5906,31.5977,31.5484,31.5484,51725.0
2015-08-07 14:20:00,44.86,44.88,44.83,44.85,20813.0,31.5484,31.5625,31.5273,31.5414,20813.0
2015-08-07 14:25:00,44.86,44.91,44.85,44.87,42295.0,31.5484,31.5836,31.5414,31.5555,42295.0
2015-08-07 14:30:00,44.88,44.91,44.88,44.89,17251.0,31.5625,31.5836,31.5625,31.5695,17251.0
2015-08-07 14:35:00,44.9,44.92,44.89,44.91,24579.0,31.5766,31.5906,31.5695,31.5836,24579.0
2015-08-07 14:40:00,44.91,44.91,44.87,44.87,17678.0,31.5836,31.5836,31.5555,31.5555,17678.0
2015-08-07 14:45:00,44.88,44.89,44.84,44.89,24242.0,31.5625,31.5695,31.5344,31.5695,24242.0
2015-08-07 14:50:00,44.89,44.92,44.89,44.92,25591.0,31.5695,31.5906,31.5695,31.5906,25591.0
2015-08-07 14:55:00,44.92,44.93,44.9,44.92,24355.0,31.5906,31.5977,31.5766,31.5906,24355.0
2015-08-07 15:00:00,44.92,44.93,44.91,44.91,23007.0,31.5906,31.5977,31.5836,31.5836,23007.0
2015-08-07 15:05:00,44.92,44.93,44.89,44.93,49759.0,31.5906,31.5977,31.5695,31.5977,49759.0
2015-08-07 15:10:00,44.93,44.96,44.91,44.94,69713.0,31.5977,31.6187,31.5836,31.6047,69713.0
2015-08-07 15:15:00,44.94,44.99,44.94,44.98,55874.0,31.6047,31.6398,31.6047,31.6328,55874.0
2015-08-07 15:20:00,44.98,45.04,44.97,45.03,62822.0,31.6328,31.675,31.6258,31.668,62822.0
2015-08-07 15:25:00,45.04,45.12,45.03,45.1,103174.0,31.675,31.7313,31.668,31.7172,103174.0
2015-08-07 15:30:00,45.1,45.13,45.09,45.1,58904.0,31.7172,31.7383,31.7102,31.7172,58904.0
2015-08-07 15:35:00,45.11,45.12,45.09,45.11,41233.0,31.7242,31.7313,31.7102,31.7242,41233.0
2015-08-07 15:40:00,45.11,45.13,45.05,45.08,69185.0,31.7242,31.7383,31.682,31.7031,69185.0
2015-08-07 15:45:00,45.08,45.12,45.07,45.11,65349.0,31.7031,31.7313,31.6961,31.7242,65349.0
2015-08-07 15:50:00,45.1,45.13,45.09,45.12,63230.0,31.7172,31.7383,31.7102,31.7313,63230.0
2015-08-07 15:55:00,45.11,45.13,45.1,45.13,211018.0,31.7242,31.7383,31.7172,31.7383,211018.0
2015-08-10 09:30:00,45.46,45.64,45.44,45.62,119137.0,31.9704,32.097,31.9563,32.0829,119137.0
2015-08-10 09:35:00,45.63,45.64,45.54,45.6,54399.0,32.0899,32.097,32.0266,32.0688,54399.0
2015-08-10 09:40:00,45.6,45.6,45.52,45.57,50875.0,32.0688,32.0688,32.0126,32.0477,50875.0
2015-08-10 09:45:00,45.58,45.61,45.55,45.61,55346.0,32.0548,32.0759,32.0337,32.0759,55346.0
2015-08-10 09:50:00,45.6,45.68,45.59,45.68,39269.0,32.0688,32.1251,32.0618,32.1251,39269.0
2015-08-10 09:55:00,45.67,45.71,45.66,45.69,87024.0,32.1181,32.1462,32.111,32.1321,87024.0
2015-08-10 10:00:00,45.69,45.71,45.68,45.71,57790.0,32.1321,32.1462,32.1251,32.1462,57790.0
2015-08-10 10:05:00,45.71,45.72,45.68,45.72,18829.0,32.1462,32.1532,32.1251,32.1532,18829.0
2015-08-10 10:10:00,45.72,45.74,45.69,45.71,32448.0,32.1532,32.1673,32.1321,32.1462,32448.0
2015-08-10 10:15:00,45.71,45.81,45.7,45.8,81730.0,32.1462,32.2165,32.1392,32.2095,81730.0
2015-08-10 10:20:00,45.81,45.86,45.8,45.83,72709.0,32.2165,32.2517,32.2095,32.2306,72709.0
2015-08-10 10:25:00,45.83,45.87,45.8,45.86,33246.0,32.2306,32.2587,32.2095,32.2517,33246.0
2015-08-10 10:30:00,45.86,45.86,45.79,45.82,50967.0,32.2517,32.2517,32.2025,32.2236,50967.0
2015-08-10 10:35:00,45.81,45.84,45.8,45.84,30618.0,32.2165,32.2376,32.2095,32.2376,30618.0
2015-08-10 10:40:00,45.83,45.83,45.8,45.81,19055.0,32.2306,32.2306,32.2095,32.2165,19055.0
2015-08-10 10:45:00,45.81,45.84,45.81,45.84,19127.0,32.2165,32.2376,32.2165,32.2376,19127.0
2015-08-10 10:50:00,45.84,45.85,45.81,45.84,14802.0,32.2376,32.2447,32.2165,32.2376,14802.0
2015-08-10 10:55:00,45.85,45.86,45.8,45.84,33141.0,32.2447,32.2517,32.2095,32.2376,33141.0
2015-08-10 11:00:00,45.83,45.85,45.82,45.84,47106.0,32.2306,32.2447,32.2236,32.2376,47106.0
2015-08-10 11:05:00,45.84,45.87,45.84,45.87,25704.0,32.2376,32.2587,32.2376,32.2587,25704.0
2015-08-10 11:10:00,45.87,45.87,45.85,45.87,18870.0,32.2587,32.2587,32.2447,32.2587,18870.0
2015-08-10 11:15:00,45.86,45.87,45.84,45.86,28517.0,32.2517,32.2587,32.2376,32.2517,28517.0
2015-08-10 11:20:00,45.85,45.86,45.84,45.84,13805.0,32.2447,32.2517,32.2376,32.2376,13805.0
2015-08-10 11:25:00,45.84,45.85,45.8,45.81,45848.0,32.2376,32.2447,32.2095,32.2165,45848.0
2015-08-10 11:30:00,45.81,45.84,45.79,45.84,44026.0,32.2165,32.2376,32.2025,32.2376,44026.0
2015-08-10 11:35:00,45.83,45.87,45.83,45.84,28945.0,32.2306,32.2587,32.2306,32.2376,28945.0
2015-08-10 11:40:00,45.85,45.87,45.83,45.83,46402.0,32.2447,32.2587,32.2306,32.2306,46402.0
2015-08-10 11:45:00,45.84,45.84,45.79,45.8,75868.0,32.2376,32.2376,32.2025,32.2095,75868.0
2015-08-10 11:50:00,45.81,45.84,45.8,45.82,21587.0,32.2165,32.2376,32.2095,32.2236,21587.0
2015-08-10 11:55:00,45.82,45.82,45.8,45.81,15306.0,32.2236,32.2236,32.2095,32.2165,15306.0
2015-08-10 12:00:00,45.82,45.82,45.81,45.82,10257.0,32.2236,32.2236,32.2165,32.2236,10257.0
2015-08-10 12:05:00,45.82,45.83,45.81,45.82,17957.0,32.2236,32.2306,32.2165,32.2236,17957.0
2015-08-10 12:10:00,45.82,45.83,45.81,45.83,18690.0,32.2236,32.2306,32.2165,32.2306,18690.0
2015-08-10 12:15:00,45.83,45.84,45.82,45.84,22963.0,32.2306,32.2376,32.2236,32.2376,22963.0
2015-08-10 12:20:00,45.83,45.84,45.83,45.84,4568.0,32.2306,32.2376,32.2306,32.2376,4568.0
2015-08-10 12:25:00,45.83,45.84,45.82,45.83,22113.0,32.2306,32.2376,32.2236,32.2306,22113.0
2015-08-10 12:30:00,45.83,45.84,45.79,45.8,50346.0,32.2306,32.2376,32.2025,32.2095,50346.0
2015-08-10 12:35:00,45.8,45.83,45.79,45.83,264555.0,32.2095,32.2306,32.2025,32.2306,264555.0
2015-08-10 12:40:00,45.83,45.84,45.8,45.8,11475.0,32.2306,32.2376,32.2095,32.2095,11475.0
2015-08-10 12:45:00,45.8,45.84,45.8,45.83,24166.0,32.2095,32.2376,32.2095,32.2306,24166.0
2015-08-10 12:50:00,45.84,45.84,45.81,45.84,16765.0,32.2376,32.2376,32.2165,32.2376,16765.0
2015-08-10 12:55:00,45.84,45.86,45.83,45.84,22759.0,32.2376,32.2517,32.2306,32.2376,22759.0
2015-08-10 13:00:00,45.85,45.89,45.82,45.89,25017.0,32.2447,32.2728,32.2236,32.2728,25017.0
2015-08-10 13:05:00,45.89,45.91,45.88,45.91,24551.0,32.2728,32.2868,32.2658,32.2868,24551.0
2015-08-10 13:10:00,45.9,45.91,45.9,45.91,10397.0,32.2798,32.2868,32.2798,32.2868,10397.0
2015-08-10 13:15:00,45.91,45.92,45.89,45.9,38955.0,32.2868,32.2939,32.2728,32.2798,38955.0
2015-08-10 13:20:00,45.9,45.94,45.89,45.92,49283.0,32.2798,32.3079,32.2728,32.2939,49283.0
2015-08-10 13:25:00,45.93,45.94,45.92,45.94,15013.0,32.3009,32.3079,32.2939,32.3079,15013.0
2015-08-10 13:30:00,45.93,45.94,45.93,45.94,12550.0,32.3009,32.3079,32.3009,32.3079,12550.0
2015-08-10 13:35:00,45.94,45.95,45.93,45.95,37669.0,32.3079,32.315,32.3009,32.315,37669.0
2015-08-10 13:40:00,45.95,45.96,45.94,45.96,20031.0,32.315,32.322,32.3079,32.322,20031.0
2015-08-10 13:45:00,45.96,45.98,45.93,45.97,67723.0,32.322,32.3361,32.3009,32.329,67723.0
2015-08-10 13:50:00,45.97,45.98,45.96,45.97,21054.0,32.329,32.3361,32.322,32.329,21054.0
2015-08-10 13:55:00,45.97,45.98,45.96,45.98,26298.0,32.329,32.3361,32.322,32.3361,26298.0
2015-08-10 14:00:00,45.97,45.98,45.95,45.96,37981.0,32.329,32.3361,32.315,32.322,37981.0
2015-08-10 14:05:00,45.96,45.98,45.95,45.98,27089.0,32.322,32.3361,32.315,32.3361,27089.0
2015-08-10 14:10:00,45.98,45.98,45.97,45.98,19866.0,32.3361,32.3361,32.329,32.3361,19866.0
2015-08-10 14:15:00,45.98,45.98,45.95,45.95,105247.0,32.3361,32.3361,32.315,32.315,105247.0
2015-08-10 14:20:00,45.94,45.97,45.94,45.96,55822.0,32.3079,32.329,32.3079,32.322,55822.0
2015-08-10 14:25:00,45.96,45.96,45.94,45.96,37210.0,32.322,32.322,32.3079,32.322,37210.0
2015-08-10 14:30:00,45.95,45.96,45.94,45.94,25282.0,32.315,32.322,32.3079,32.3079,25282.0
2015-08-10 14:35:00,45.94,45.97,45.94,45.97,48672.0,32.3079,32.329,32.3079,32.329,48672.0
2015-08-10 14:40:00,45.97,45.97,45.94,45.95,42207.0,32.329,32.329,32.3079,32.315,42207.0
2015-08-10 14:45:00,45.95,45.97,45.94,45.97,65343.0,32.315,32.329,32.3079,32.329,65343.0
2015-08-10 14:50:00,45.97,45.98,45.95,45.95,85305.0,32.329,32.3361,32.315,32.315,85305.0
2015-08-10 14:55:00,45.95,45.97,45.94,45.96,74472.0,32.315,32.329,32.3079,32.322,74472.0
2015-08-10 15:00:00,45.96,45.98,45.96,45.97,52564.0,32.322,32.3361,32.322,32.329,52564.0
2015-08-10 15:05:00,45.97,45.98,45.96,45.97,113791.0,32.329,32.3361,32.322,32.329,113791.0
2015-08-10 15:10:00,45.97,45.97,45.94,45.95,51431.0,32.329,32.329,32.3079,32.315,51431.0
2015-08-10 15:15:00,45.95,45.98,45.94,45.97,99459.0,32.315,32.3361,32.3079,32.329,99459.0
2015-08-10 15:20:00,45.97,45.98,45.95,45.98,114858.0,32.329,32.3361,32.315,32.3361,114858.0
2015-08-10 15:25:00,45.98,45.98,45.97,45.98,51540.0,32.3361,32.3361,32.329,32.3361,51540.0
2015-08-10 15:30:00,45.98,45.98,45.94,45.97,125291.0,32.3361,32.3361,32.3079,32.329,125291.0
2015-08-10 15:35:00,45.97,46.0,45.96,46.0,191680.0,32.329,32.3501,32.322,32.3501,191680.0
2015-08-10 15:40:00,46.0,46.0,45.97,45.98,90095.0,32.3501,32.3501,32.329,32.3361,90095.0
2015-08-10 15:45:00,45.99,46.0,45.95,45.95,148936.0,32.3431,32.3501,32.315,32.315,148936.0
2015-08-10 15:50:00,45.95,45.98,45.94,45.95,143885.0,32.315,32.3361,32.3079,32.315,143885.0
2015-08-10 15:55:00,45.95,46.02,45.94,46.02,367215.0,32.315,32.3642,32.3079,32.3642,367215.0
2015-08-11 09:30:00,45.5,45.63,45.45,45.63,121085.0,31.9985,32.0899,31.9633,32.0899,121085.0
2015-08-11 09:35:00,45.63,45.69,45.57,45.62,122383.0,32.0899,32.1321,32.0477,32.0829,122383.0
2015-08-11 09:40:00,45.63,45.72,45.62,45.65,236944.0,32.0899,32.1532,32.0829,32.104,236944.0
2015-08-11 09:45:00,45.65,45.66,45.59,45.62,77132.0,32.104,32.111,32.0618,32.0829,77132.0
2015-08-11 09:50:00,45.62,45.65,45.6,45.61,165551.0,32.0829,32.104,32.0688,32.0759,165551.0
2015-08-11 09:55:00,45.62,45.62,45.57,45.58,38478.0,32.0829,32.0829,32.0477,32.0548,38478.0
2015-08-11 10:00:00,45.58,45.63,45.57,45.61,62254.0,32.0548,32.0899,32.0477,32.0759,62254.0
2015-08-11 10:05:00,45.61,45.64,45.59,45.62,75076.0,32.0759,32.097,32.0618,32.0829,75076.0
2015-08-11 10:10:00,45.62,45.62,45.57,45.59,74848.0,32.0829,32.0829,32.0477,32.0618,74848.0
2015-08-11 10:15:00,45.59,45.61,45.57,45.6,107529.0,32.0618,32.0759,32.0477,32.0688,107529.0
2015-08-11 10:20:00,45.6,45.66,45.6,45.65,46352.0,32.0688,32.111,32.0688,32.104,46352.0
2015-08-11 10:25:00,45.65,45.66,45.63,45.64,57758.0,32.104,32.111,32.0899,32.097,57758.0
2015-08-11 10:30:00,45.64,45.65,45.6,45.61,61546.0,32.097,32.104,32.0688,32.0759,61546.0
2015-08-11 10:35:00,45.62,45.63,45.59,45.61,44999.0,32.0829,32.0899,32.0618,32.0759,44999.0
2015-08-11 10:40:00,45.6,45.63,45.59,45.6,31684.0,32.0688,32.0899,32.0618,32.0688,31684.0
2015-08-11 10:45:00,45.61,45.65,45.61,45.64,42372.0,32.0759,32.104,32.0759,32.097,42372.0
2015-08-11 10:50:00,45.64,45.65,45.62,45.65,24765.0,32.097,32.104,32.0829,32.104,24765.0
2015-08-11 10:55:00,45.65,45.65,45.61,45.62,54200.0,32.104,32.104,32.0759,32.0829,54200.0
2015-08-11 11:00:00,45.62,45.65,45.6,45.61,25842.0,32.0829,32.104,32.0688,32.0759,25842.0
2015-08-11 11:05:00,45.61,45.62,45.57,45.58,100430.0,32.0759,32.0829,32.0477,32.0548,100430.0
2015-08-11 11:10:00,45.58,45.62,45.57,45.62,34956.0,32.0548,32.0829,32.0477,32.0829,34956.0
2015-08-11 11:15:00,45.62,45.63,45.59,45.59,36931.0,32.0829,32.0899,32.0618,32.0618,36931.0
2015-08-11 11:20:00,45.6,45.61,45.52,45.53,24594.0,32.0688,32.0759,32.0126,32.0196,24594.0
2015-08-11 11:25:00,45.52,45.54,45.49,45.51,67275.0,32.0126,32.0266,31.9915,32.0055,67275.0
2015-08-11 11:30:00,45.51,45.53,45.48,45.49,41924.0,32.0055,32.0196,31.9844,31.9915,41924.0
2015-08-11 11:35:00,45.48,45.49,45.44,45.44,68205.0,31.9844,31.9915,31.9563,31.9563,68205.0
2015-08-11 11:40:00,45.44,45.44,45.41,45.41,25420.0,31.9563,31.9563,31.9352,31.9352,25420.0
2015-08-11 11:45:00,45.42,45.45,45.38,45.38,54331.0,31.9422,31.9633,31.9141,31.9141,54331.0
2015-08-11 11:50:00,45.38,45.42,45.36,45.4,33752.0,31.9141,31.9422,31.9001,31.9282,33752.0
2015-08-11 11:55:00,45.4,45.4,45.36,45.39,33270.0,31.9282,31.9282,31.9001,31.9212,33270.0
2015-08-11 12:00:00,45.4,45.41,45.37,45.39,26269.0,31.9282,31.9352,31.9071,31.9212,26269.0
2015-08-11 12:05:00,45.39,45.45,45.39,45.44,39695.0,31.9212,31.9633,31.9212,31.9563,39695.0
2015-08-11 12:10:00,45.44,45.49,45.43,45.45,44232.0,31.9563,31.9915,31.9493,31.9633,44232.0
2015-08-11 12:15:00,45.44,45.46,45.42,45.44,29747.0,31.9563,31.9704,31.9422,31.9563,29747.0
2015-08-11 12:20:00,45.43,45.43,45.39,45.39,34501.0,31.9493,31.9493,31.9212,31.9212,34501.0
2015-08-11 12:25:00,45.4,45.44,45.39,45.42,117721.0,31.9282,31.9563,31.9212,31.9422,117721.0
2015-08-11 12:30:00,45.41,45.44,45.4,45.43,13313.0,31.9352,31.9563,31.9282,31.9493,13313.0
2015-08-11 12:35:00,45.44,45.44,45.38,45.38,25504.0,31.9563,31.9563,31.9141,31.9141,25504.0
2015-08-11 12:40:00,45.38,45.41,45.36,45.37,24972.0,31.9141,31.9352,31.9001,31.9071,24972.0
2015-08-11 12:45:00,45.36,45.38,45.36,45.37,44009.0,31.9001,31.9141,31.9001,31.9071,44009.0
2015-08-11 12:50:00,45.37,45.38,45.35,45.37,25201.0,31.9071,31.9141,31.893,31.9071,25201.0
2015-08-11 12:55:00,45.37,45.38,45.32,45.35,38382.0,31.9071,31.9141,31.8719,31.893,38382.0
2015-08-11 13:00:00,45.34,45.35,45.31,45.33,29260.0,31.886,31.893,31.8649,31.879,29260.0
2015-08-11 13:05:00,45.32,45.34,45.3,45.31,55974.0,31.8719,31.886,31.8579,31.8649,55974.0
2015-08-11 13:10:00,45.3,45.33,45.29,45.32,43301.0,31.8579,31.879,31.8508,31.8719,43301.0
2015-08-11 13:15:00,45.32,45.33,45.3,45.33,17977.0,31.8719,31.879,31.8579,31.879,17977.0
2015-08-11 13:20:00,45.33,45.33,45.29,45.3,37703.0,31.879,31.879,31.8508,31.8579,37703.0
2015-08-11 13:25:00,45.3,45.34,45.3,45.32,28111.0,31.8579,31.886,31.8579,31.8719,28111.0
2015-08-11 13:30:00,45.31,45.33,45.28,45.33,26929.0,31.8649,31.879,31.8438,31.879,26929.0
2015-08-11 13:35:00,45.33,45.4,45.32,45.37,44229.0,31.879,31.9282,31.8719,31.9071,44229.0
2015-08-11 13:40:00,45.38,45.38,45.32,45.33,24935.0,31.9141,31.9141,31.8719,31.879,24935.0
2015-08-11 13:45:00,45.33,45.33,45.28,45.29,40327.0,31.879,31.879,31.8438,31.8508,40327.0
2015-08-11 13:50:00,45.3,45.31,45.26,45.29,75175.0,31.8579,31.8649,31.8297,31.8508,75175.0
2015-08-11 13:55:00,45.29,45.29,45.26,45.28,22594.0,31.8508,31.8508,31.8297,31.8438,22594.0
2015-08-11 14:00:00,45.28,45.3,45.25,45.28,54747.0,31.8438,31.8579,31.8227,31.8438,54747.0
2015-08-11 14:05:00,45.29,45.34,45.28,45.3,28525.0,31.8508,31.886,31.8438,31.8579,28525.0
2015-08-11 14:10:00,45.3,45.32,45.27,45.27,19187.0,31.8579,31.8719,31.8368,31.8368,19187.0
2015-08-11 14:15:00,45.27,45.28,45.25,45.27,43926.0,31.8368,31.8438,31.8227,31.8368,43926.0
2015-08-11 14:20:00,45.27,45.33,45.27,45.31,26768.0,31.8368,31.879,31.8368,31.8649,26768.0
2015-08-11 14:25:00,45.3,45.32,45.26,45.28,206414.0,31.8579,31.8719,31.8297,31.8438,206414.0
2015-08-11 14:30:00,45.28,45.32,45.28,45.3,19371.0,31.8438,31.8719,31.8438,31.8579,19371.0
2015-08-11 14:35:00,45.29,45.33,45.26,45.31,36819.0,31.8508,31.879,31.8297,31.8649,36819.0
2015-08-11 14:40:00,45.32,45.32,45.3,45.31,16812.0,31.8719,31.8719,31.8579,31.8649,16812.0
2015-08-11 14:45:00,45.31,45.32,45.29,45.3,23816.0,31.8649,31.8719,31.8508,31.8579,23816.0
2015-08-11 14:50:00,45.3,45.31,45.27,45.31,41516.0,31.8579,31.8649,31.8368,31.8649,41516.0
2015-08-11 14:55:00,45.31,45.37,45.31,45.36,51746.0,31.8649,31.9071,31.8649,31.9001,51746.0
2015-08-11 15:00:00,45.36,45.37,45.34,45.37,35353.0,31.9001,31.9071,31.886,31.9071,35353.0
2015-08-11 15:05:00,45.37,45.38,45.33,45.34,45339.0,31.9071,31.9141,31.879,31.886,45339.0
2015-08-11 15:10:00,45.34,45.41,45.32,45.41,49740.0,31.886,31.9352,31.8719,31.9352,49740.0
2015-08-11 15:15:00,45.41,45.42,45.36,45.39,33381.0,31.9352,31.9422,31.9001,31.9212,33381.0
2015-08-11 15:20:00,45.4,45.4,45.34,45.38,84775.0,31.9282,31.9282,31.886,31.9141,84775.0
2015-08-11 15:25:00,45.38,45.4,45.34,45.36,56578.0,31.9141,31.9282,31.886,31.9001,56578.0
2015-08-11 15:30:00,45.36,45.37,45.32,45.36,63277.0,31.9001,31.9071,31.8719,31.9001,63277.0
2015-08-11 15:35:00,45.36,45.4,45.35,45.39,91835.0,31.9001,31.9282,31.893,31.9212,91835.0
2015-08-11 15:40:00,45.39,45.42,45.35,45.41,89736.0,31.9212,31.9422,31.893,31.9352,89736.0
2015-08-11 15:45:00,45.41,45.42,45.36,45.37,115288.0,31.9352,31.9422,31.9001,31.9071,115288.0
2015-08-11 15:50:00,45.37,45.42,45.37,45.4,116638.0,31.9071,31.9422,31.9071,31.9282,116638.0
2015-08-11 15:55:00,45.39,45.44,45.37,45.41,365773.0,31.9212,31.9563,31.9071,31.9352,365773.0
2015-08-12 09:30:00,45.12,45.12,44.89,44.89,161659.0,31.7313,31.7313,31.5695,31.5695,161659.0
2015-08-12 09:35:00,44.89,44.9,44.8,44.88,138544.0,31.5695,31.5766,31.5062,31.5625,138544.0
2015-08-12 09:40:00,44.88,44.93,44.78,44.79,87053.0,31.5625,31.5977,31.4922,31.4992,87053.0
2015-08-12 09:45:00,44.79,44.82,44.76,44.77,76289.0,31.4992,31.5203,31.4781,31.4851,76289.0
2015-08-12 09:50:00,44.75,44.77,44.68,44.7,48699.0,31.4711,31.4851,31.4218,31.4359,48699.0
2015-08-12 09:55:00,44.71,44.72,44.64,44.65,65460.0,31.4429,31.45,31.3937,31.4007,65460.0
2015-08-12 10:00:00,44.64,44.66,44.55,44.57,96701.0,31.3937,31.4078,31.3304,31.3445,96701.0
2015-08-12 10:05:00,44.57,44.57,44.39,44.39,90267.0,31.3445,31.3445,31.2179,31.2179,90267.0
2015-08-12 10:10:00,44.39,44.43,44.3,44.32,109574.0,31.2179,31.246,31.1546,31.1687,109574.0
2015-08-12 10:15:00,44.32,44.41,44.31,44.38,67792.0,31.1687,31.232,31.1616,31.2109,67792.0
2015-08-12 10:20:00,44.38,44.38,44.26,44.28,93873.0,31.2109,31.2109,31.1265,31.1405,93873.0
2015-08-12 10:25:00,44.27,44.37,44.26,44.37,97458.0,31.1335,31.2038,31.1265,31.2038,97458.0
2015-08-12 10:30:00,44.37,44.45,44.36,44.45,67756.0,31.2038,31.2601,31.1968,31.2601,67756.0
2015-08-12 10:35:00,44.44,44.56,44.42,44.56,99185.0,31.2531,31.3374,31.239,31.3374,99185.0
2015-08-12 10:40:00,44.55,44.61,44.48,44.49,115608.0,31.3304,31.3726,31.2812,31.2882,115608.0
2015-08-12 10:45:00,44.49,44.53,44.46,44.47,50031.0,31.2882,31.3163,31.2671,31.2741,50031.0
2015-08-12 10:50:00,44.47,44.48,44.42,44.42,62078.0,31.2741,31.2812,31.239,31.239,62078.0
2015-08-12 10:55:00,44.42,44.43,44.38,44.41,63020.0,31.239,31.246,31.2109,31.232,63020.0
2015-08-12 11:00:00,44.41,44.47,44.4,44.42,86878.0,31.232,31.2741,31.2249,31.239,86878.0
2015-08-12 11:05:00,44.42,44.47,44.4,44.46,62696.0,31.239,31.2741,31.2249,31.2671,62696.0
2015-08-12 11:10:00,44.45,44.47,44.4,44.42,54570.0,31.2601,31.2741,31.2249,31.239,54570.0
2015-08-12 11:15:00,44.42,44.45,44.4,44.41,49328.0,31.239,31.2601,31.2249,31.232,49328.0
2015-08-12 11:20:00,44.4,44.43,44.36,44.36,52264.0,31.2249,31.246,31.1968,31.1968,52264.0
2015-08-12 11:25:00,44.36,44.42,44.35,44.38,57192.0,31.1968,31.239,31.1898,31.2109,57192.0
2015-08-12 11:30:00,44.38,44.39,44.34,44.37,51690.0,31.2109,31.2179,31.1827,31.2038,51690.0
2015-08-12 11:35:00,44.37,44.39,44.33,44.33,52588.0,31.2038,31.2179,31.1757,31.1757,52588.0
2015-08-12 11:40:00,44.34,44.36,44.32,44.33,44080.0,31.1827,31.1968,31.1687,31.1757,44080.0
2015-08-12 11:45:00,44.33,44.36,44.28,44.3,102914.0,31.1757,31.1968,31.1405,31.1546,102914.0
2015-08-12 11:50:00,44.31,44.33,44.27,44.28,57999.0,31.1616,31.1757,31.1335,31.1405,57999.0
2015-08-12 11:55:00,44.29,44.33,44.28,44.32,31829.0,31.1476,31.1757,31.1405,31.1687,31829.0
2015-08-12 12:00:00,44.32,44.32,44.27,44.29,27147.0,31.1687,31.1687,31.1335,31.1476,27147.0
2015-08-12 12:05:00,44.28,44.31,44.27,44.3,49553.0,31.1405,31.1616,31.1335,31.1546,49553.0
2015-08-12 12:10:00,44.31,44.36,44.31,44.35,44897.0,31.1616,31.1968,31.1616,31.1898,44897.0
2015-08-12 12:15:00,44.35,44.41,44.35,44.41,33966.0,31.1898,31.232,31.1898,31.232,33966.0
2015-08-12 12:20:00,44.4,44.44,44.39,44.4,42969.0,31.2249,31.2531,31.2179,31.2249,42969.0
2015-08-12 12:25:00,44.39,44.47,44.39,44.46,35544.0,31.2179,31.2741,31.2179,31.2671,35544.0
2015-08-12 12:30:00,44.47,44.52,44.43,44.51,48391.0,31.2741,31.3093,31.246,31.3023,48391.0
2015-08-12 12:35:00,44.52,44.53,44.48,44.49,65620.0,31.3093,31.3163,31.2812,31.2882,65620.0
2015-08-12 12:40:00,44.5,44.54,44.49,44.52,62411.0,31.2952,31.3234,31.2882,31.3093,62411.0
2015-08-12 12:45:00,44.53,44.55,44.52,44.53,30422.0,31.3163,31.3304,31.3093,31.3163,30422.0
2015-08-12 12:50:00,44.53,44.54,44.47,44.49,53923.0,31.3163,31.3234,31.2741,31.2882,53923.0
2015-08-12 12:55:00,44.49,44.49,44.43,44.46,58043.0,31.2882,31.2882,31.246,31.2671,58043.0
2015-08-12 13:00:00,44.46,44.52,44.45,44.51,45678.0,31.2671,31.3093,31.2601,31.3023,45678.0
2015-08-12 13:05:00,44.52,44.55,44.51,44.53,40201.0,31.3093,31.3304,31.3023,31.3163,40201.0
2015-08-12 13:10:00,44.54,44.58,44.53,44.55,59225.0,31.3234,31.3515,31.3163,31.3304,59225.0
2015-08-12 13:15:00,44.55,44.61,44.55,44.61,38239.0,31.3304,31.3726,31.3304,31.3726,38239.0
2015-08-12 13:20:00,44.61,44.63,44.59,44.62,17332.0,31.3726,31.3867,31.3585,31.3796,17332.0
2015-08-12 13:25:00,44.62,44.62,44.55,44.55,47189.0,31.3796,31.3796,31.3304,31.3304,47189.0
2015-08-12 13:30:00,44.56,44.58,44.55,44.57,24021.0,31.3374,31.3515,31.3304,31.3445,24021.0
2015-08-12 13:35:00,44.57,44.6,44.56,44.59,28528.0,31.3445,31.3656,31.3374,31.3585,28528.0
2015-08-12 13:40:00,44.59,44.59,44.55,44.56,23570.0,31.3585,31.3585,31.3304,31.3374,23570.0
2015-08-12 13:45:00,44.57,44.63,44.56,44.63,20457.0,31.3445,31.3867,31.3374,31.3867,20457.0
2015-08-12 13:50:00,44.63,44.67,44.63,44.66,34791.0,31.3867,31.4148,31.3867,31.4078,34791.0
2015-08-12 13:55:00,44.67,44.68,44.64,44.64,26127.0,31.4148,31.4218,31.3937,31.3937,26127.0
2015-08-12 14:00:00,44.64,44.65,44.59,44.6,29966.0,31.3937,31.4007,31.3585,31.3656,29966.0
2015-08-12 14:05:00,44.6,44.61,44.58,44.59,32823.0,31.3656,31.3726,31.3515,31.3585,32823.0
2015-08-12 14:10:00,44.59,44.67,44.58,44.67,22222.0,31.3585,31.4148,31.3515,31.4148,22222.0
2015-08-12 14:15:00,44.66,44.67,44.61,44.65,29160.0,31.4078,31.4148,31.3726,31.4007,29160.0
2015-08-12 14:20:00,44.64,44.64,44.58,44.6,27575.0,31.3937,31.3937,31.3515,31.3656,27575.0
2015-08-12 14:25:00,44.59,44.6,44.55,44.56,42712.0,31.3585,31.3656,31.3304,31.3374,42712.0
2015-08-12 14:30:00,44.56,44.6,44.51,44.53,77076.0,31.3374,31.3656,31.3023,31.3163,77076.0
2015-08-12 14:35:00,44.54,44.65,44.53,44.64,36857.0,31.3234,31.4007,31.3163,31.3937,36857.0
2015-08-12 14:40:00,44.64,44.67,44.63,44.67,43472.0,31.3937,31.4148,31.3867,31.4148,43472.0
2015-08-12 14:45:00,44.67,44.72,44.66,44.7,39610.0,31.4148,31.45,31.4078,31.4359,39610.0
2015-08-12 14:50:00,44.7,44.7,44.66,44.69,43440.0,31.4359,31.4359,31.4078,31.4289,43440.0
2015-08-12 14:55:00,44.69,44.73,44.67,44.73,67195.0,31.4289,31.457,31.4148,31.457,67195.0
2015-08-12 15:00:00,44.73,44.77,44.71,44.72,64716.0,31.457,31.4851,31.4429,31.45,64716.0
2015-08-12 15:05:00,44.72,44.74,44.71,44.74,31264.0,31.45,31.464,31.4429,31.464,31264.0
2015-08-12 15:10:00,44.74,44.75,44.69,44.69,38427.0,31.464,31.4711,31.4289,31.4289,38427.0
2015-08-12 15:15:00,44.69,44.71,44.67,44.71,47582.0,31.4289,31.4429,31.4148,31.4429,47582.0
2015-08-12 15:20:00,44.71,44.78,44.7,44.78,52323.0,31.4429,31.4922,31.4359,31.4922,52323.0
2015-08-12 15:25:00,44.78,44.85,44.77,44.85,75268.0,31.4922,31.5414,31.4851,31.5414,75268.0
2015-08-12 15:30:00,44.85,44.87,44.83,44.86,78285.0,31.5414,31.5555,31.5273,31.5484,78285.0
2015-08-12 15:35:00,44.87,44.88,44.81,44.82,54093.0,31.5555,31.5625,31.5133,31.5203,54093.0
2015-08-12 15:40:00,44.82,44.83,44.79,44.79,54014.0,31.5203,31.5273,31.4992,31.4992,54014.0
2015-08-12 15:45:00,44.8,44.82,44.78,44.82,151247.0,31.5062,31.5203,31.4922,31.5203,151247.0
2015-08-12 15:50:00,44.82,44.89,44.8,44.87,153501.0,31.5203,31.5695,31.5062,31.5555,153501.0
2015-08-12 15:55:00,44.87,44.9,44.85,44.9,349771.0,31.5555,31.5766,31.5414,31.5766,349771.0
2015-08-13 09:30:00,44.91,45.09,44.87,45.04,93518.0,31.5836,31.7102,31.5555,31.675,93518.0
2015-08-13 09:35:00,45.01,45.02,44.83,44.83,45043.0,31.6539,31.6609,31.5273,31.5273,45043.0
2015-08-13 09:40:00,44.83,44.91,44.79,44.89,47848.0,31.5273,31.5836,31.4992,31.5695,47848.0
2015-08-13 09:45:00,44.89,44.89,44.82,44.84,66329.0,31.5695,31.5695,31.5203,31.5344,66329.0
2015-08-13 09:50:00,44.84,44.86,44.82,44.85,25086.0,31.5344,31.5484,31.5203,31.5414,25086.0
2015-08-13 09:55:00,44.85,44.9,44.85,44.89,38555.0,31.5414,31.5766,31.5414,31.5695,38555.0
2015-08-13 10:00:00,44.89,44.89,44.8,44.8,60103.0,31.5695,31.5695,31.5062,31.5062,60103.0
2015-08-13 10:05:00,44.8,44.89,44.8,44.88,50250.0,31.5062,31.5695,31.5062,31.5625,50250.0
2015-08-13 10:10:00,44.88,44.9,44.84,44.84,14404.0,31.5625,31.5766,31.5344,31.5344,14404.0
2015-08-13 10:15:00,44.83,44.9,44.82,44.84,38111.0,31.5273,31.5766,31.5203,31.5344,38111.0
2015-08-13 10:20:00,44.84,44.88,44.84,44.85,20412.0,31.5344,31.5625,31.5344,31.5414,20412.0
2015-08-13 10:25:00,44.85,44.94,44.85,44.94,17753.0,31.5414,31.6047,31.5414,31.6047,17753.0
2015-08-13 10:30:00,44.94,44.97,44.92,44.95,26477.0,31.6047,31.6258,31.5906,31.6117,26477.0
2015-08-13 10:35:00,44.96,45.04,44.96,45.03,19047.0,31.6187,31.675,31.6187,31.668,19047.0
2015-08-13 10:40:00,45.04,45.09,45.03,45.07,71486.0,31.675,31.7102,31.668,31.6961,71486.0
2015-08-13 10:45:00,45.07,45.09,45.04,45.04,21744.0,31.6961,31.7102,31.675,31.675,21744.0
2015-08-13 10:50:00,45.04,45.1,45.01,45.09,26548.0,31.675,31.7172,31.6539,31.7102,26548.0
2015-08-13 10:55:00,45.09,45.1,45.01,45.02,37337.0,31.7102,31.7172,31.6539,31.6609,37337.0
2015-08-13 11:00:00,45.01,45.03,44.95,44.98,35458.0,31.6539,31.668,31.6117,31.6328,35458.0
2015-08-13 11:05:00,44.98,44.99,44.91,44.92,20937.0,31.6328,31.6398,31.5836,31.5906,20937.0
2015-08-13 11:10:00,44.93,44.97,44.9,44.91,40622.0,31.5977,31.6258,31.5766,31.5836,40622.0
2015-08-13 11:15:00,44.92,44.95,44.91,44.93,44387.0,31.5906,31.6117,31.5836,31.5977,44387.0
2015-08-13 11:20:00,44.93,44.93,44.89,44.9,28944.0,31.5977,31.5977,31.5695,31.5766,28944.0
2015-08-13 11:25:00,44.89,44.9,44.86,44.88,23537.0,31.5695,31.5766,31.5484,31.5625,23537.0
2015-08-13 11:30:00,44.88,44.9,44.85,44.9,12295.0,31.5625,31.5766,31.5414,31.5766,12295.0
2015-08-13 11:35:00,44.89,44.9,44.86,44.87,15974.0,31.5695,31.5766,31.5484,31.5555,15974.0
2015-08-13 11:40:00,44.87,44.9,44.87,44.89,18160.0,31.5555,31.5766,31.5555,31.5695,18160.0
2015-08-13 11:45:00,44.9,44.96,44.89,44.96,11111.0,31.5766,31.6187,31.5695,31.6187,11111.0
2015-08-13 11:50:00,44.97,44.99,44.95,44.97,51666.0,31.6258,31.6398,31.6117,31.6258,51666.0
2015-08-13 11:55:00,44.96,44.98,44.94,44.95,34844.0,31.6187,31.6328,31.6047,31.6117,34844.0
2015-08-13 12:00:00,44.96,44.99,44.95,44.98,12612.0,31.6187,31.6398,31.6117,31.6328,12612.0
2015-08-13 12:05:00,44.98,45.03,44.98,45.0,22485.0,31.6328,31.668,31.6328,31.6469,22485.0
2015-08-13 12:10:00,45.01,45.03,45.0,45.02,7982.0,31.6539,31.668,31.6469,31.6609,7982.0
2015-08-13 12:15:00,45.03,45.03,44.97,44.97,29441.0,31.668,31.668,31.6258,31.6258,29441.0
2015-08-13 12:20:00,44.97,44.99,44.97,44.98,12703.0,31.6258,31.6398,31.6258,31.6328,12703.0
2015-08-13 12:25:00,44.98,45.03,44.98,45.02,12456.0,31.6328,31.668,31.6328,31.6609,12456.0
2015-08-13 12:30:00,45.01,45.04,45.01,45.03,17356.0,31.6539,31.675,31.6539,31.668,17356.0
2015-08-13 12:35:00,45.03,45.03,44.98,45.01,17445.0,31.668,31.668,31.6328,31.6539,17445.0
2015-08-13 12:40:00,45.0,45.01,44.95,44.98,45554.0,31.6469,31.6539,31.6117,31.6328,45554.0
2015-08-13 12:45:00,44.98,45.01,44.97,44.98,13466.0,31.6328,31.6539,31.6258,31.6328,13466.0
2015-08-13 12:50:00,44.98,45.02,44.98,45.01,34732.0,31.6328,31.6609,31.6328,31.6539,34732.0
2015-08-13 12:55:00,45.01,45.01,45.0,45.0,14759.0,31.6539,31.6539,31.6469,31.6469,14759.0
2015-08-13 13:00:00,45.0,45.06,45.0,45.06,15225.0,31.6469,31.6891,31.6469,31.6891,15225.0
2015-08-13 13:05:00,45.06,45.08,45.05,45.06,18487.0,31.6891,31.7031,31.682,31.6891,18487.0
2015-08-13 13:10:00,45.07,45.1,45.07,45.1,8257.0,31.6961,31.7172,31.6961,31.7172,8257.0
2015-08-13 13:15:00,45.09,45.12,45.08,45.1,28484.0,31.7102,31.7313,31.7031,31.7172,28484.0
2015-08-13 13:20:00,45.09,45.12,45.06,45.06,43172.0,31.7102,31.7313,31.6891,31.6891,43172.0
2015-08-13 13:25:00,45.06,45.08,45.06,45.07,38528.0,31.6891,31.7031,31.6891,31.6961,38528.0
2015-08-13 13:30:00,45.07,45.07,45.03,45.04,18719.0,31.6961,31.6961,31.668,31.675,18719.0
2015-08-13 13:35:00,45.04,45.07,45.02,45.07,26384.0,31.675,31.6961,31.6609,31.6961,26384.0
2015-08-13 13:40:00,45.08,45.09,45.06,45.07,14962.0,31.7031,31.7102,31.6891,31.6961,14962.0
2015-08-13 13:45:00,45.06,45.09,45.06,45.08,12130.0,31.6891,31.7102,31.6891,31.7031,12130.0
2015-08-13 13:50:00,45.08,45.08,45.01,45.04,26020.0,31.7031,31.7031,31.6539,31.675,26020.0
2015-08-13 13:55:00,45.05,45.07,45.04,45.04,25426.0,31.682,31.6961,31.675,31.675,25426.0
2015-08-13 14:00:00,45.05,45.09,45.03,45.07,26948.0,31.682,31.7102,31.668,31.6961,26948.0
2015-08-13 14:05:00,45.07,45.11,45.05,45.1,54683.0,31.6961,31.7242,31.682,31.7172,54683.0
2015-08-13 14:10:00,45.1,45.1,45.08,45.09,63991.0,31.7172,31.7172,31.7031,31.7102,63991.0
2015-08-13 14:15:00,45.09,45.13,45.09,45.12,37191.0,31.7102,31.7383,31.7102,31.7313,37191.0
2015-08-13 14:20:00,45.13,45.16,45.12,45.16,21458.0,31.7383,31.7594,31.7313,31.7594,21458.0
2015-08-13 14:25:00,45.16,45.18,45.15,45.17,38189.0,31.7594,31.7735,31.7524,31.7664,38189.0
2015-08-13 14:30:00,45.17,45.17,45.15,45.15,14786.0,31.7664,31.7664,31.7524,31.7524,14786.0
2015-08-13 14:35:00,45.16,45.17,45.12,45.13,39797.0,31.7594,31.7664,31.7313,31.7383,39797.0
2015-08-13 14:40:00,45.13,45.15,45.13,45.14,21766.0,31.7383,31.7524,31.7383,31.7453,21766.0
2015-08-13 14:45:00,45.14,45.15,45.13,45.15,18998.0,31.7453,31.7524,31.7383,31.7524,18998.0
2015-08-13 14:50:00,45.16,45.18,45.15,45.17,33055.0,31.7594,31.7735,31.7524,31.7664,33055.0
2015-08-13 14:55:00,45.16,45.17,45.14,45.16,71836.0,31.7594,31.7664,31.7453,31.7594,71836.0
2015-08-13 15:00:00,45.15,45.16,45.11,45.11,31731.0,31.7524,31.7594,31.7242,31.7242,31731.0
2015-08-13 15:05:00,45.11,45.13,45.1,45.11,50269.0,31.7242,31.7383,31.7172,31.7242,50269.0
2015-08-13 15:10:00,45.11,45.15,45.1,45.14,39567.0,31.7242,31.7524,31.7172,31.7453,39567.0
2015-08-13 15:15:00,45.14,45.14,45.11,45.13,40506.0,31.7453,31.7453,31.7242,31.7383,40506.0
2015-08-13 15:20:00,45.13,45.14,45.11,45.11,78754.0,31.7383,31.7453,31.7242,31.7242,78754.0
2015-08-13 15:25:00,45.12,45.14,45.1,45.11,54677.0,31.7313,31.7453,31.7172,31.7242,54677.0
2015-08-13 15:30:00,45.11,45.11,45.07,45.08,94834.0,31.7242,31.7242,31.6961,31.7031,94834.0
2015-08-13 15:35:00,45.08,45.1,45.04,45.08,137536.0,31.7031,31.7172,31.675,31.7031,137536.0
2015-08-13 15:40:00,45.08,45.09,45.03,45.05,76985.0,31.7031,31.7102,31.668,31.682,76985.0
2015-08-13 15:45:00,45.04,45.1,45.04,45.07,104788.0,31.675,31.7172,31.675,31.6961,104788.0
2015-08-13 15:50:00,45.08,45.1,45.06,45.1,77123.0,31.7031,31.7172,31.6891,31.7172,77123.0
2015-08-13 15:55:00,45.09,45.1,45.05,45.07,127415.0,31.7102,31.7172,31.682,31.6961,127415.0
2015-08-14 09:30:00,45.07,45.22,45.0,45.03,161433.0,31.6961,31.8016,31.6469,31.668,161433.0
2015-08-14 09:35:00,45.03,45.15,45.03,45.11,80892.0,31.668,31.7524,31.668,31.7242,80892.0
2015-08-14 09:40:00,45.11,45.17,45.06,45.16,70108.0,31.7242,31.7664,31.6891,31.7594,70108.0
2015-08-14 09:45:00,45.15,45.16,45.11,45.15,27302.0,31.7524,31.7594,31.7242,31.7524,27302.0
2015-08-14 09:50:00,45.15,45.23,45.15,45.2,37353.0,31.7524,31.8086,31.7524,31.7875,37353.0
2015-08-14 09:55:00,45.2,45.26,45.2,45.24,22222.0,31.7875,31.8297,31.7875,31.8157,22222.0
2015-08-14 10:00:00,45.23,45.24,45.17,45.21,48885.0,31.8086,31.8157,31.7664,31.7946,48885.0
2015-08-14 10:05:00,45.21,45.22,45.17,45.2,52331.0,31.7946,31.8016,31.7664,31.7875,52331.0
2015-08-14 10:10:00,45.2,45.23,45.2,45.23,23347.0,31.7875,31.8086,31.7875,31.8086,23347.0
2015-08-14 10:15:00,45.22,45.27,45.21,45.27,33935.0,31.8016,31.8368,31.7946,31.8368,33935.0
2015-08-14 10:20:00,45.27,45.29,45.24,45.28,35480.0,31.8368,31.8508,31.8157,31.8438,35480.0
2015-08-14 10:25:00,45.28,45.29,45.26,45.26,29175.0,31.8438,31.8508,31.8297,31.8297,29175.0
2015-08-14 10:30:00,45.27,45.3,45.26,45.28,38435.0,31.8368,31.8579,31.8297,31.8438,38435.0
2015-08-14 10:35:00,45.28,45.28,45.22,45.24,28625.0,31.8438,31.8438,31.8016,31.8157,28625.0
2015-08-14 10:40:00,45.23,45.26,45.23,45.25,16776.0,31.8086,31.8297,31.8086,31.8227,16776.0
2015-08-14 10:45:00,45.24,45.24,45.2,45.22,14524.0,31.8157,31.8157,31.7875,31.8016,14524.0
2015-08-14 10:50:00,45.23,45.25,45.21,45.22,26627.0,31.8086,31.8227,31.7946,31.8016,26627.0
2015-08-14 10:55:00,45.22,45.23,45.21,45.21,16378.0,31.8016,31.8086,31.7946,31.7946,16378.0
2015-08-14 11:00:00,45.2,45.2,45.17,45.18,38038.0,31.7875,31.7875,31.7664,31.7735,38038.0
2015-08-14 11:05:00,45.18,45.2,45.17,45.18,24663.0,31.7735,31.7875,31.7664,31.7735,24663.0
2015-08-14 11:10:00,45.17,45.19,45.17,45.18,37215.0,31.7664,31.7805,31.7664,31.7735,37215.0
2015-08-14 11:15:00,45.17,45.19,45.15,45.16,52748.0,31.7664,31.7805,31.7524,31.7594,52748.0
2015-08-14 11:20:00,45.17,45.21,45.16,45.21,13822.0,31.7664,31.7946,31.7594,31.7946,13822.0
2015-08-14 11:25:00,45.21,45.24,45.21,45.23,42593.0,31.7946,31.8157,31.7946,31.8086,42593.0
2015-08-14 11:30:00,45.24,45.28,45.23,45.27,40259.0,31.8157,31.8438,31.8086,31.8368,40259.0
2015-08-14 11:35:00,45.28,45.33,45.27,45.32,20845.0,31.8438,31.879,31.8368,31.8719,20845.0
2015-08-14 11:40:00,45.32,45.39,45.32,45.38,85366.0,31.8719,31.9212,31.8719,31.9141,85366.0
2015-08-14 11:45:00,45.38,45.38,45.34,45.34,22738.0,31.9141,31.9141,31.886,31.886,22738.0
2015-08-14 11:50:00,45.35,45.38,45.34,45.35,25684.0,31.893,31.9141,31.886,31.893,25684.0
2015-08-14 11:55:00,45.35,45.38,45.34,45.37,19670.0,31.893,31.9141,31.886,31.9071,19670.0
2015-08-14 12:00:00,45.37,45.4,45.37,45.38,18314.0,31.9071,31.9282,31.9071,31.9141,18314.0
2015-08-14 12:05:00,45.38,45.38,45.35,45.36,20533.0,31.9141,31.9141,31.893,31.9001,20533.0
2015-08-14 12:10:00,45.36,45.38,45.36,45.37,22642.0,31.9001,31.9141,31.9001,31.9071,22642.0
2015-08-14 12:15:00,45.36,45.37,45.35,45.35,13431.0,31.9001,31.9071,31.893,31.893,13431.0
2015-08-14 12:20:00,45.35,45.35,45.32,45.34,19875.0,31.893,31.893,31.8719,31.886,19875.0
2015-08-14 12:25:00,45.34,45.36,45.33,45.34,32033.0,31.886,31.9001,31.879,31.886,32033.0
2015-08-14 12:30:00,45.34,45.37,45.34,45.36,14759.0,31.886,31.9071,31.886,31.9001,14759.0
2015-08-14 12:35:00,45.36,45.38,45.35,45.35,48465.0,31.9001,31.9141,31.893,31.893,48465.0
2015-08-14 12:40:00,45.36,45.38,45.34,45.36,85261.0,31.9001,31.9141,31.886,31.9001,85261.0
2015-08-14 12:45:00,45.36,45.37,45.34,45.36,56564.0,31.9001,31.9071,31.886,31.9001,56564.0
2015-08-14 12:50:00,45.37,45.37,45.35,45.36,19191.0,31.9071,31.9071,31.893,31.9001,19191.0
2015-08-14 12:55:00,45.36,45.39,45.36,45.38,27614.0,31.9001,31.9212,31.9001,31.9141,27614.0
2015-08-14 13:00:00,45.38,45.39,45.37,45.37,19586.0,31.9141,31.9212,31.9071,31.9071,19586.0
2015-08-14 13:05:00,45.38,45.38,45.36,45.37,36458.0,31.9141,31.9141,31.9001,31.9071,36458.0
2015-08-14 13:10:00,45.37,45.42,45.36,45.4,36331.0,31.9071,31.9422,31.9001,31.9282,36331.0
2015-08-14 13:15:00,45.41,45.46,45.4,45.43,33709.0,31.9352,31.9704,31.9282,31.9493,33709.0
2015-08-14 13:20:00,45.43,45.46,45.43,45.43,22976.0,31.9493,31.9704,31.9493,31.9493,22976.0
2015-08-14 13:25:00,45.43,45.45,45.43,45.44,21205.0,31.9493,31.9633,31.9493,31.9563,21205.0
2015-08-14 13:30:00,45.44,45.47,45.44,45.46,20639.0,31.9563,31.9774,31.9563,31.9704,20639.0
2015-08-14 13:35:00,45.46,45.47,45.44,45.45,60773.0,31.9704,31.9774,31.9563,31.9633,60773.0
2015-08-14 13:40:00,45.44,45.46,45.44,45.45,12889.0,31.9563,31.9704,31.9563,31.9633,12889.0
2015-08-14 13:45:00,45.44,45.45,45.39,45.39,47858.0,31.9563,31.9633,31.9212,31.9212,47858.0
2015-08-14 13:50:00,45.39,45.47,45.39,45.47,64943.0,31.9212,31.9774,31.9212,31.9774,64943.0
2015-08-14 13:55:00,45.47,45.47,45.45,45.47,76130.0,31.9774,31.9774,31.9633,31.9774,76130.0
2015-08-14 14:00:00,45.47,45.49,45.46,45.48,21536.0,31.9774,31.9915,31.9704,31.9844,21536.0
2015-08-14 14:05:00,45.48,45.5,45.47,45.5,61470.0,31.9844,31.9985,31.9774,31.9985,61470.0
2015-08-14 14:10:00,45.5,45.51,45.49,45.51,32107.0,31.9985,32.0055,31.9915,32.0055,32107.0
2015-08-14 14:15:00,45.51,45.51,45.5,45.5,7657.0,32.0055,32.0055,31.9985,31.9985,7657.0
2015-08-14 14:20:00,45.51,45.52,45.5,45.52,28493.0,32.0055,32.0126,31.9985,32.0126,28493.0
2015-08-14 14:25:00,45.52,45.54,45.5,45.52,59680.0,32.0126,32.0266,31.9985,32.0126,59680.0
2015-08-14 14:30:00,45.52,45.54,45.51,45.54,50284.0,32.0126,32.0266,32.0055,32.0266,50284.0
2015-08-14 14:35:00,45.54,45.56,45.53,45.55,48688.0,32.0266,32.0407,32.0196,32.0337,48688.0
2015-08-14 14:40:00,45.55,45.55,45.54,45.54,55041.0,32.0337,32.0337,32.0266,32.0266,55041.0
2015-08-14 14:45:00,45.55,45.57,45.55,45.57,54713.0,32.0337,32.0477,32.0337,32.0477,54713.0
2015-08-14 14:50:00,45.56,45.57,45.55,45.55,49804.0,32.0407,32.0477,32.0337,32.0337,49804.0
2015-08-14 14:55:00,45.55,45.56,45.55,45.55,9152.0,32.0337,32.0407,32.0337,32.0337,9152.0
2015-08-14 15:00:00,45.55,45.59,45.55,45.59,72614.0,32.0337,32.0618,32.0337,32.0618,72614.0
2015-08-14 15:05:00,45.59,45.61,45.58,45.6,85983.0,32.0618,32.0759,32.0548,32.0688,85983.0
2015-08-14 15:10:00,45.61,45.61,45.6,45.6,27840.0,32.0759,32.0759,32.0688,32.0688,27840.0
2015-08-14 15:15:00,45.6,45.63,45.6,45.63,81872.0,32.0688,32.0899,32.0688,32.0899,81872.0
2015-08-14 15:20:00,45.62,45.63,45.61,45.63,106091.0,32.0829,32.0899,32.0759,32.0899,106091.0
2015-08-14 15:25:00,45.63,45.63,45.62,45.62,50899.0,32.0899,32.0899,32.0829,32.0829,50899.0
2015-08-14 15:30:00,45.62,45.64,45.59,45.6,140515.0,32.0829,32.097,32.0618,32.0688,140515.0
2015-08-14 15:35:00,45.59,45.6,45.54,45.54,79017.0,32.0618,32.0688,32.0266,32.0266,79017.0
2015-08-14 15:40:00,45.54,45.55,45.51,45.53,130742.0,32.0266,32.0337,32.0055,32.0196,130742.0
2015-08-14 15:45:00,45.52,45.55,45.51,45.53,220525.0,32.0126,32.0337,32.0055,32.0196,220525.0
2015-08-14 15:50:00,45.52,45.54,45.5,45.5,92536.0,32.0126,32.0266,31.9985,31.9985,92536.0
2015-08-14 15:55:00,45.5,45.6,45.5,45.59,351412.0,31.9985,32.0688,31.9985,32.0618,351412.0
2015-08-17 09:30:00,45.3,45.34,45.23,45.28,90419.0,31.8579,31.886,31.8086,31.8438,90419.0
2015-08-17 09:35:00,45.3,45.39,45.27,45.38,48497.0,31.8579,31.9212,31.8368,31.9141,48497.0
2015-08-17 09:40:00,45.37,45.37,45.26,45.28,53471.0,31.9071,31.9071,31.8297,31.8438,53471.0
2015-08-17 09:45:00,45.28,45.28,45.21,45.26,37520.0,31.8438,31.8438,31.7946,31.8297,37520.0
2015-08-17 09:50:00,45.26,45.34,45.26,45.32,33362.0,31.8297,31.886,31.8297,31.8719,33362.0
2015-08-17 09:55:00,45.32,45.38,45.31,45.35,24137.0,31.8719,31.9141,31.8649,31.893,24137.0
2015-08-17 10:00:00,45.35,45.38,45.33,45.38,36542.0,31.893,31.9141,31.879,31.9141,36542.0
2015-08-17 10:05:00,45.38,45.38,45.34,45.35,37929.0,31.9141,31.9141,31.886,31.893,37929.0
2015-08-17 10:10:00,45.35,45.4,45.34,45.4,27049.0,31.893,31.9282,31.886,31.9282,27049.0
2015-08-17 10:15:00,45.41,45.51,45.41,45.48,59308.0,31.9352,32.0055,31.9352,31.9844,59308.0
2015-08-17 10:20:00,45.48,45.49,45.45,45.46,37055.0,31.9844,31.9915,31.9633,31.9704,37055.0
2015-08-17 10:25:00,45.45,45.46,45.42,45.42,33507.0,31.9633,31.9704,31.9422,31.9422,33507.0
2015-08-17 10:30:00,45.43,45.49,45.42,45.47,26235.0,31.9493,31.9915,31.9422,31.9774,26235.0
2015-08-17 10:35:00,45.48,45.49,45.43,45.45,40615.0,31.9844,31.9915,31.9493,31.9633,40615.0
2015-08-17 10:40:00,45.44,45.46,45.43,45.45,25852.0,31.9563,31.9704,31.9493,31.9633,25852.0
2015-08-17 10:45:00,45.46,45.5,45.46,45.49,23249.0,31.9704,31.9985,31.9704,31.9915,23249.0
2015-08-17 10:50:00,45.5,45.55,45.5,45.55,28790.0,31.9985,32.0337,31.9985,32.0337,28790.0
2015-08-17 10:55:00,45.55,45.58,45.55,45.56,32968.0,32.0337,32.0548,32.0337,32.0407,32968.0
2015-08-17 11:00:00,45.55,45.6,45.55,45.58,49544.0,32.0337,32.0688,32.0337,32.0548,49544.0
2015-08-17 11:05:00,45.58,45.65,45.57,45.65,80653.0,32.0548,32.104,32.0477,32.104,80653.0
2015-08-17 11:10:00,45.65,45.67,45.63,45.63,67182.0,32.104,32.1181,32.0899,32.0899,67182.0
2015-08-17 11:15:00,45.63,45.64,45.6,45.62,33959.0,32.0899,32.097,32.0688,32.0829,33959.0
2015-08-17 11:20:00,45.63,45.65,45.62,45.63,58374.0,32.0899,32.104,32.0829,32.0899,58374.0
2015-08-17 11:25:00,45.63,45.65,45.61,45.61,45998.0,32.0899,32.104,32.0759,32.0759,45998.0
2015-08-17 11:30:00,45.62,45.63,45.61,45.63,17339.0,32.0829,32.0899,32.0759,32.0899,17339.0
2015-08-17 11:35:00,45.63,45.63,45.6,45.6,32036.0,32.0899,32.0899,32.0688,32.0688,32036.0
2015-08-17 11:40:00,45.6,45.63,45.6,45.63,18984.0,32.0688,32.0899,32.0688,32.0899,18984.0
2015-08-17 11:45:00,45.63,45.65,45.62,45.65,18265.0,32.0899,32.104,32.0829,32.104,18265.0
2015-08-17 11:50:00,45.65,45.65,45.62,45.63,24114.0,32.104,32.104,32.0829,32.0899,24114.0
2015-08-17 11:55:00,45.63,45.65,45.62,45.63,25792.0,32.0899,32.104,32.0829,32.0899,25792.0
2015-08-17 12:00:00,45.64,45.65,45.63,45.65,31491.0,32.097,32.104,32.0899,32.104,31491.0
2015-08-17 12:05:00,45.65,45.67,45.64,45.66,50404.0,32.104,32.1181,32.097,32.111,50404.0
2015-08-17 12:10:00,45.65,45.68,45.65,45.68,169631.0,32.104,32.1251,32.104,32.1251,169631.0
2015-08-17 12:15:00,45.68,45.69,45.67,45.69,57395.0,32.1251,32.1321,32.1181,32.1321,57395.0
2015-08-17 12:20:00,45.69,45.71,45.68,45.71,38224.0,32.1321,32.1462,32.1251,32.1462,38224.0
2015-08-17 12:25:00,45.71,45.73,45.7,45.72,74915.0,32.1462,32.1603,32.1392,32.1532,74915.0
2015-08-17 12:30:00,45.72,45.74,45.71,45.71,54061.0,32.1532,32.1673,32.1462,32.1462,54061.0
2015-08-17 12:35:00,45.72,45.72,45.71,45.71,15858.0,32.1532,32.1532,32.1462,32.1462,15858.0
2015-08-17 12:40:00,45.71,45.79,45.71,45.79,50227.0,32.1462,32.2025,32.1462,32.2025,50227.0
2015-08-17 12:45:00,45.79,45.79,45.77,45.78,24041.0,32.2025,32.2025,32.1884,32.1954,24041.0
2015-08-17 12:50:00,45.78,45.8,45.75,45.8,61176.0,32.1954,32.2095,32.1743,32.2095,61176.0
2015-08-17 12:55:00,45.8,45.81,45.78,45.8,78310.0,32.2095,32.2165,32.1954,32.2095,78310.0
2015-08-17 13:00:00,45.8,45.81,45.79,45.79,66837.0,32.2095,32.2165,32.2025,32.2025,66837.0
2015-08-17 13:05:00,45.8,45.8,45.77,45.79,27412.0,32.2095,32.2095,32.1884,32.2025,27412.0
2015-08-17 13:10:00,45.78,45.79,45.78,45.78,15125.0,32.1954,32.2025,32.1954,32.1954,15125.0
2015-08-17 13:15:00,45.79,45.81,45.78,45.8,52840.0,32.2025,32.2165,32.1954,32.2095,52840.0
2015-08-17 13:20:00,45.8,45.84,45.8,45.84,76732.0,32.2095,32.2376,32.2095,32.2376,76732.0
2015-08-17 13:25:00,45.83,45.84,45.81,45.83,85343.0,32.2306,32.2376,32.2165,32.2306,85343.0
2015-08-17 13:30:00,45.84,45.85,45.83,45.84,68611.0,32.2376,32.2447,32.2306,32.2376,68611.0
2015-08-17 13:35:00,45.85,45.86,45.82,45.82,99393.0,32.2447,32.2517,32.2236,32.2236,99393.0
2015-08-17 13:40:00,45.82,45.84,45.8,45.82,59029.0,32.2236,32.2376,32.2095,32.2236,59029.0
2015-08-17 13:45:00,45.81,45.84,45.81,45.84,21938.0,32.2165,32.2376,32.2165,32.2376,21938.0
2015-08-17 13:50:00,45.84,45.85,45.83,45.83,25525.0,32.2376,32.2447,32.2306,32.2306,25525.0
2015-08-17 13:55:00,45.84,45.85,45.83,45.83,43049.0,32.2376,32.2447,32.2306,32.2306,43049.0
2015-08-17 14:00:00,45.83,45.83,45.79,45.79,55481.0,32.2306,32.2306,32.2025,32.2025,55481.0
2015-08-17 14:05:00,45.79,45.8,45.77,45.78,33930.0,32.2025,32.2095,32.1884,32.1954,33930.0
2015-08-17 14:10:00,45.77,45.78,45.75,45.75,44625.0,32.1884,32.1954,32.1743,32.1743,44625.0
2015-08-17 14:15:00,45.75,45.76,45.7,45.7,50049.0,32.1743,32.1814,32.1392,32.1392,50049.0
2015-08-17 14:20:00,45.7,45.71,45.7,45.7,15515.0,32.1392,32.1462,32.1392,32.1392,15515.0
2015-08-17 14:25:00,45.7,45.71,45.67,45.68,48131.0,32.1392,32.1462,32.1181,32.1251,48131.0
2015-08-17 14:30:00,45.67,45.72,45.67,45.72,47899.0,32.1181,32.1532,32.1181,32.1532,47899.0
2015-08-17 14:35:00,45.72,45.76,45.71,45.75,43107.0,32.1532,32.1814,32.1462,32.1743,43107.0
2015-08-17 14:40:00,45.75,45.77,45.75,45.77,28932.0,32.1743,32.1884,32.1743,32.1884,28932.0
2015-08-17 14:45:00,45.77,45.77,45.73,45.73,39600.0,32.1884,32.1884,32.1603,32.1603,39600.0
2015-08-17 14:50:00,45.73,45.74,45.71,45.71,19659.0,32.1603,32.1673,32.1462,32.1462,19659.0
2015-08-17 14:55:00,45.72,45.76,45.71,45.76,42598.0,32.1532,32.1814,32.1462,32.1814,42598.0
2015-08-17 15:00:00,45.76,45.76,45.74,45.74,36619.0,32.1814,32.1814,32.1673,32.1673,36619.0
2015-08-17 15:05:00,45.74,45.75,45.71,45.72,40842.0,32.1673,32.1743,32.1462,32.1532,40842.0
2015-08-17 15:10:00,45.72,45.73,45.71,45.72,38238.0,32.1532,32.1603,32.1462,32.1532,38238.0
2015-08-17 15:15:00,45.72,45.72,45.69,45.69,77187.0,32.1532,32.1532,32.1321,32.1321,77187.0
2015-08-17 15:20:00,45.69,45.7,45.68,45.7,54388.0,32.1321,32.1392,32.1251,32.1392,54388.0
2015-08-17 15:25:00,45.69,45.7,45.67,45.68,78320.0,32.1321,32.1392,32.1181,32.1251,78320.0
2015-08-17 15:30:00,45.69,45.69,45.64,45.64,87926.0,32.1321,32.1321,32.097,32.097,87926.0
2015-08-17 15:35:00,45.65,45.65,45.58,45.58,59166.0,32.104,32.104,32.0548,32.0548,59166.0
2015-08-17 15:40:00,45.58,45.65,45.58,45.65,63972.0,32.0548,32.104,32.0548,32.104,63972.0
2015-08-17 15:45:00,45.64,45.7,45.64,45.69,88027.0,32.097,32.1392,32.097,32.1321,88027.0
2015-08-17 15:50:00,45.68,45.69,45.65,45.66,111085.0,32.1251,32.1321,32.104,32.111,111085.0
2015-08-17 15:55:00,45.66,45.67,45.63,45.65,190825.0,32.111,32.1181,32.0899,32.104,190825.0
2015-08-18 09:30:00,45.67,45.75,45.64,45.75,130555.0,32.1181,32.1743,32.097,32.1743,130555.0
2015-08-18 09:35:00,45.74,45.82,45.73,45.75,61980.0,32.1673,32.2236,32.1603,32.1743,61980.0
2015-08-18 09:40:00,45.74,45.75,45.65,45.67,58344.0,32.1673,32.1743,32.104,32.1181,58344.0
2015-08-18 09:45:00,45.67,45.68,45.64,45.65,29851.0,32.1181,32.1251,32.097,32.104,29851.0
2015-08-18 09:50:00,45.65,45.66,45.62,45.65,33261.0,32.104,32.111,32.0829,32.104,33261.0
2015-08-18 09:55:00,45.64,45.74,45.64,45.71,57241.0,32.097,32.1673,32.097,32.1462,57241.0
2015-08-18 10:00:00,45.72,45.83,45.71,45.83,63476.0,32.1532,32.2306,32.1462,32.2306,63476.0
2015-08-18 10:05:00,45.83,45.83,45.78,45.81,72007.0,32.2306,32.2306,32.1954,32.2165,72007.0
2015-08-18 10:10:00,45.82,45.84,45.77,45.8,65399.0,32.2236,32.2376,32.1884,32.2095,65399.0
2015-08-18 10:15:00,45.8,45.82,45.76,45.82,32062.0,32.2095,32.2236,32.1814,32.2236,32062.0
2015-08-18 10:20:00,45.83,45.84,45.81,45.81,27891.0,32.2306,32.2376,32.2165,32.2165,27891.0
2015-08-18 10:25:00,45.81,45.82,45.74,45.75,51653.0,32.2165,32.2236,32.1673,32.1743,51653.0
2015-08-18 10:30:00,45.74,45.76,45.73,45.74,33863.0,32.1673,32.1814,32.1603,32.1673,33863.0
2015-08-18 10:35:00,45.73,45.74,45.69,45.73,33447.0,32.1603,32.1673,32.1321,32.1603,33447.0
2015-08-18 10:40:00,45.74,45.74,45.7,45.71,45091.0,32.1673,32.1673,32.1392,32.1462,45091.0
2015-08-18 10:45:00,45.72,45.76,45.7,45.7,37953.0,32.1532,32.1814,32.1392,32.1392,37953.0
2015-08-18 10:50:00,45.7,45.74,45.7,45.74,60214.0,32.1392,32.1673,32.1392,32.1673,60214.0
2015-08-18 10:55:00,45.75,45.77,45.74,45.77,64721.0,32.1743,32.1884,32.1673,32.1884,64721.0
2015-08-18 11:00:00,45.77,45.78,45.73,45.76,37754.0,32.1884,32.1954,32.1603,32.1814,37754.0
2015-08-18 11:05:00,45.76,45.77,45.75,45.76,24816.0,32.1814,32.1884,32.1743,32.1814,24816.0
2015-08-18 11:10:00,45.76,45.79,45.75,45.78,33630.0,32.1814,32.2025,32.1743,32.1954,33630.0
2015-08-18 11:15:00,45.78,45.79,45.74,45.76,20399.0,32.1954,32.2025,32.1673,32.1814,20399.0
2015-08-18 11:20:00,45.74,45.77,45.72,45.72,33198.0,32.1673,32.1884,32.1532,32.1532,33198.0
2015-08-18 11:25:00,45.72,45.77,45.72,45.73,26951.0,32.1532,32.1884,32.1532,32.1603,26951.0
2015-08-18 11:30:00,45.73,45.73,45.66,45.68,44279.0,32.1603,32.1603,32.111,32.1251,44279.0
2015-08-18 11:35:00,45.68,45.68,45.61,45.62,17801.0,32.1251,32.1251,32.0759,32.0829,17801.0
2015-08-18 11:40:00,45.61,45.63,45.57,45.59,112330.0,32.0759,32.0899,32.0477,32.0618,112330.0
2015-08-18 11:45:00,45.59,45.6,45.56,45.56,27434.0,32.0618,32.0688,32.0407,32.0407,27434.0
2015-08-18 11:50:00,45.56,45.59,45.54,45.57,42431.0,32.0407,32.0618,32.0266,32.0477,42431.0
2015-08-18 11:55:00,45.57,45.59,45.56,45.59,26333.0,32.0477,32.0618,32.0407,32.0618,26333.0
2015-08-18 12:00:00,45.59,45.62,45.58,45.61,15637.0,32.0618,32.0829,32.0548,32.0759,15637.0
2015-08-18 12:05:00,45.6,45.63,45.59,45.63,21154.0,32.0688,32.0899,32.0618,32.0899,21154.0
2015-08-18 12:10:00,45.63,45.67,45.63,45.66,32920.0,32.0899,32.1181,32.0899,32.111,32920.0
2015-08-18 12:15:00,45.66,45.67,45.63,45.63,23179.0,32.111,32.1181,32.0899,32.0899,23179.0
2015-08-18 12:20:00,45.63,45.69,45.63,45.69,29446.0,32.0899,32.1321,32.0899,32.1321,29446.0
2015-08-18 12:25:00,45.69,45.74,45.69,45.73,19618.0,32.1321,32.1673,32.1321,32.1603,19618.0
2015-08-18 12:30:00,45.73,45.73,45.69,45.71,12645.0,32.1603,32.1603,32.1321,32.1462,12645.0
2015-08-18 12:35:00,45.7,45.73,45.7,45.73,16132.0,32.1392,32.1603,32.1392,32.1603,16132.0
2015-08-18 12:40:00,45.73,45.73,45.69,45.72,21338.0,32.1603,32.1603,32.1321,32.1532,21338.0
2015-08-18 12:45:00,45.72,45.75,45.71,45.74,19114.0,32.1532,32.1743,32.1462,32.1673,19114.0
2015-08-18 12:50:00,45.73,45.77,45.73,45.75,23476.0,32.1603,32.1884,32.1603,32.1743,23476.0
2015-08-18 12:55:00,45.74,45.76,45.71,45.72,20055.0,32.1673,32.1814,32.1462,32.1532,20055.0
2015-08-18 13:00:00,45.71,45.71,45.68,45.69,26826.0,32.1462,32.1462,32.1251,32.1321,26826.0
2015-08-18 13:05:00,45.68,45.71,45.67,45.69,25503.0,32.1251,32.1462,32.1181,32.1321,25503.0
2015-08-18 13:10:00,45.68,45.69,45.66,45.66,22615.0,32.1251,32.1321,32.111,32.111,22615.0
2015-08-18 13:15:00,45.66,45.67,45.65,45.66,13935.0,32.111,32.1181,32.104,32.111,13935.0
2015-08-18 13:20:00,45.66,45.68,45.65,45.67,27312.0,32.111,32.1251,32.104,32.1181,27312.0
2015-08-18 13:25:00,45.67,45.71,45.67,45.7,28362.0,32.1181,32.1462,32.1181,32.1392,28362.0
2015-08-18 13:30:00,45.71,45.75,45.7,45.71,29486.0,32.1462,32.1743,32.1392,32.1462,29486.0
2015-08-18 13:35:00,45.71,45.71,45.68,45.68,9898.0,32.1462,32.1462,32.1251,32.1251,9898.0
2015-08-18 13:40:00,45.68,45.72,45.68,45.71,25129.0,32.1251,32.1532,32.1251,32.1462,25129.0
2015-08-18 13:45:00,45.71,45.72,45.69,45.69,21261.0,32.1462,32.1532,32.1321,32.1321,21261.0
2015-08-18 13:50:00,45.69,45.73,45.69,45.72,26137.0,32.1321,32.1603,32.1321,32.1532,26137.0
2015-08-18 13:55:00,45.73,45.76,45.72,45.74,36199.0,32.1603,32.1814,32.1532,32.1673,36199.0
2015-08-18 14:00:00,45.74,45.74,45.69,45.71,28510.0,32.1673,32.1673,32.1321,32.1462,28510.0
2015-08-18 14:05:00,45.72,45.75,45.71,45.75,9979.0,32.1532,32.1743,32.1462,32.1743,9979.0
2015-08-18 14:10:00,45.75,45.79,45.75,45.77,32700.0,32.1743,32.2025,32.1743,32.1884,32700.0
2015-08-18 14:15:00,45.77,45.77,45.74,45.76,19320.0,32.1884,32.1884,32.1673,32.1814,19320.0
2015-08-18 14:20:00,45.77,45.8,45.76,45.79,51664.0,32.1884,32.2095,32.1814,32.2025,51664.0
2015-08-18 14:25:00,45.78,45.8,45.78,45.79,18681.0,32.1954,32.2095,32.1954,32.2025,18681.0
2015-08-18 14:30:00,45.8,45.8,45.77,45.77,31832.0,32.2095,32.2095,32.1884,32.1884,31832.0
2015-08-18 14:35:00,45.77,45.8,45.76,45.79,17380.0,32.1884,32.2095,32.1814,32.2025,17380.0
2015-08-18 14:40:00,45.78,45.78,45.75,45.75,22014.0,32.1954,32.1954,32.1743,32.1743,22014.0
2015-08-18 14:45:00,45.76,45.79,45.75,45.79,19192.0,32.1814,32.2025,32.1743,32.2025,19192.0
2015-08-18 14:50:00,45.78,45.78,45.75,45.77,35302.0,32.1954,32.1954,32.1743,32.1884,35302.0
2015-08-18 14:55:00,45.76,45.77,45.75,45.76,29614.0,32.1814,32.1884,32.1743,32.1814,29614.0
2015-08-18 15:00:00,45.76,45.78,45.75,45.76,40281.0,32.1814,32.1954,32.1743,32.1814,40281.0
2015-08-18 15:05:00,45.76,45.79,45.76,45.78,20242.0,32.1814,32.2025,32.1814,32.1954,20242.0
2015-08-18 15:10:00,45.78,45.78,45.75,45.76,37391.0,32.1954,32.1954,32.1743,32.1814,37391.0
2015-08-18 15:15:00,45.76,45.78,45.75,45.76,34184.0,32.1814,32.1954,32.1743,32.1814,34184.0
2015-08-18 15:20:00,45.76,45.76,45.72,45.73,68102.0,32.1814,32.1814,32.1532,32.1603,68102.0
2015-08-18 15:25:00,45.72,45.77,45.72,45.74,62928.0,32.1532,32.1884,32.1532,32.1673,62928.0
2015-08-18 15:30:00,45.75,45.75,45.71,45.73,54899.0,32.1743,32.1743,32.1462,32.1603,54899.0
2015-08-18 15:35:00,45.73,45.77,45.73,45.77,47734.0,32.1603,32.1884,32.1603,32.1884,47734.0
2015-08-18 15:40:00,45.76,45.77,45.74,45.75,106669.0,32.1814,32.1884,32.1673,32.1743,106669.0
2015-08-18 15:45:00,45.74,45.8,45.73,45.8,139060.0,32.1673,32.2095,32.1603,32.2095,139060.0
2015-08-18 15:50:00,45.79,45.8,45.75,45.75,87834.0,32.2025,32.2095,32.1743,32.1743,87834.0
2015-08-18 15:55:00,45.75,45.79,45.72,45.76,264982.0,32.1743,32.2025,32.1532,32.1814,264982.0
2015-08-19 09:30:00,45.54,45.63,45.46,45.59,92260.0,32.0266,32.0899,31.9704,32.0618,92260.0
2015-08-19 09:35:00,45.58,45.58,45.41,45.42,60141.0,32.0548,32.0548,31.9352,31.9422,60141.0
2015-08-19 09:40:00,45.41,45.45,45.37,45.4,44512.0,31.9352,31.9633,31.9071,31.9282,44512.0
2015-08-19 09:45:00,45.4,45.41,45.31,45.32,113410.0,31.9282,31.9352,31.8649,31.8719,113410.0
2015-08-19 09:50:00,45.32,45.35,45.3,45.35,41069.0,31.8719,31.893,31.8579,31.893,41069.0
2015-08-19 09:55:00,45.34,45.39,45.34,45.35,41400.0,31.886,31.9212,31.886,31.893,41400.0
2015-08-19 10:00:00,45.35,45.44,45.34,45.44,53291.0,31.893,31.9563,31.886,31.9563,53291.0
2015-08-19 10:05:00,45.44,45.46,45.42,45.46,47361.0,31.9563,31.9704,31.9422,31.9704,47361.0
2015-08-19 10:10:00,45.46,45.48,45.45,45.47,23690.0,31.9704,31.9844,31.9633,31.9774,23690.0
2015-08-19 10:15:00,45.47,45.48,45.41,45.44,51650.0,31.9774,31.9844,31.9352,31.9563,51650.0
2015-08-19 10:20:00,45.44,45.48,45.42,45.48,23721.0,31.9563,31.9844,31.9422,31.9844,23721.0
2015-08-19 10:25:00,45.48,45.51,45.47,45.5,45145.0,31.9844,32.0055,31.9774,31.9985,45145.0
2015-08-19 10:30:00,45.5,45.5,45.47,45.48,50217.0,31.9985,31.9985,31.9774,31.9844,50217.0
2015-08-19 10:35:00,45.47,45.47,45.42,45.43,52102.0,31.9774,31.9774,31.9422,31.9493,52102.0
2015-08-19 10:40:00,45.44,45.45,45.35,45.38,65431.0,31.9563,31.9633,31.893,31.9141,65431.0
2015-08-19 10:45:00,45.38,45.38,45.31,45.33,54053.0,31.9141,31.9141,31.8649,31.879,54053.0
2015-08-19 10:50:00,45.33,45.34,45.28,45.29,31512.0,31.879,31.886,31.8438,31.8508,31512.0
2015-08-19 10:55:00,45.3,45.31,45.28,45.29,39813.0,31.8579,31.8649,31.8438,31.8508,39813.0
2015-08-19 11:00:00,45.3,45.37,45.29,45.34,44072.0,31.8579,31.9071,31.8508,31.886,44072.0
2015-08-19 11:05:00,45.33,45.38,45.33,45.38,35460.0,31.879,31.9141,31.879,31.9141,35460.0
2015-08-19 11:10:00,45.38,45.39,45.36,45.39,24732.0,31.9141,31.9212,31.9001,31.9212,24732.0
2015-08-19 11:15:00,45.38,45.4,45.31,45.32,46226.0,31.9141,31.9282,31.8649,31.8719,46226.0
2015-08-19 11:20:00,45.32,45.33,45.3,45.32,39248.0,31.8719,31.879,31.8579,31.8719,39248.0
2015-08-19 11:25:00,45.32,45.33,45.27,45.29,49574.0,31.8719,31.879,31.8368,31.8508,49574.0
2015-08-19 11:30:00,45.29,45.3,45.28,45.3,35364.0,31.8508,31.8579,31.8438,31.8579,35364.0
2015-08-19 11:35:00,45.3,45.35,45.29,45.35,22374.0,31.8579,31.893,31.8508,31.893,22374.0
2015-08-19 11:40:00,45.36,45.36,45.33,45.34,28269.0,31.9001,31.9001,31.879,31.886,28269.0
2015-08-19 11:45:00,45.34,45.34,45.26,45.26,28003.0,31.886,31.886,31.8297,31.8297,28003.0
2015-08-19 11:50:00,45.27,45.33,45.27,45.32,51594.0,31.8368,31.879,31.8368,31.8719,51594.0
2015-08-19 11:55:00,45.31,45.34,45.29,45.34,82186.0,31.8649,31.886,31.8508,31.886,82186.0
2015-08-19 12:00:00,45.34,45.37,45.33,45.36,36415.0,31.886,31.9071,31.879,31.9001,36415.0
2015-08-19 12:05:00,45.36,45.41,45.36,45.41,24363.0,31.9001,31.9352,31.9001,31.9352,24363.0
2015-08-19 12:10:00,45.42,45.44,45.39,45.39,31470.0,31.9422,31.9563,31.9212,31.9212,31470.0
2015-08-19 12:15:00,45.38,45.41,45.37,45.41,41096.0,31.9141,31.9352,31.9071,31.9352,41096.0
2015-08-19 12:20:00,45.41,45.44,45.4,45.44,37071.0,31.9352,31.9563,31.9282,31.9563,37071.0
2015-08-19 12:25:00,45.44,45.45,45.4,45.4,24904.0,31.9563,31.9633,31.9282,31.9282,24904.0
2015-08-19 12:30:00,45.4,45.46,45.4,45.46,20370.0,31.9282,31.9704,31.9282,31.9704,20370.0
2015-08-19 12:35:00,45.47,45.49,45.46,45.49,27290.0,31.9774,31.9915,31.9704,31.9915,27290.0
2015-08-19 12:40:00,45.5,45.51,45.47,45.48,27702.0,31.9985,32.0055,31.9774,31.9844,27702.0
2015-08-19 12:45:00,45.48,45.48,45.46,45.47,27007.0,31.9844,31.9844,31.9704,31.9774,27007.0
2015-08-19 12:50:00,45.47,45.51,45.45,45.51,46680.0,31.9774,32.0055,31.9633,32.0055,46680.0
2015-08-19 12:55:00,45.51,45.52,45.48,45.48,43318.0,32.0055,32.0126,31.9844,31.9844,43318.0
2015-08-19 13:00:00,45.48,45.49,45.47,45.49,43674.0,31.9844,31.9915,31.9774,31.9915,43674.0
2015-08-19 13:05:00,45.49,45.52,45.48,45.51,117865.0,31.9915,32.0126,31.9844,32.0055,117865.0
2015-08-19 13:10:00,45.51,45.55,45.5,45.55,25618.0,32.0055,32.0337,31.9985,32.0337,25618.0
2015-08-19 13:15:00,45.56,45.59,45.55,45.59,26609.0,32.0407,32.0618,32.0337,32.0618,26609.0
2015-08-19 13:20:00,45.59,45.61,45.56,45.58,36850.0,32.0618,32.0759,32.0407,32.0548,36850.0
2015-08-19 13:25:00,45.58,45.59,45.52,45.52,33956.0,32.0548,32.0618,32.0126,32.0126,33956.0
2015-08-19 13:30:00,45.52,45.56,45.52,45.55,30152.0,32.0126,32.0407,32.0126,32.0337,30152.0
2015-08-19 13:35:00,45.54,45.58,45.52,45.56,149531.0,32.0266,32.0548,32.0126,32.0407,149531.0
2015-08-19 13:40:00,45.57,45.64,45.56,45.64,32797.0,32.0477,32.097,32.0407,32.097,32797.0
2015-08-19 13:45:00,45.65,45.69,45.6,45.6,117702.0,32.104,32.1321,32.0688,32.0688,117702.0
2015-08-19 13:50:00,45.6,45.61,45.55,45.57,47546.0,32.0688,32.0759,32.0337,32.0477,47546.0
2015-08-19 13:55:00,45.56,45.57,45.46,45.48,49504.0,32.0407,32.0477,31.9704,31.9844,49504.0
2015-08-19 14:00:00,45.49,45.62,45.48,45.61,63171.0,31.9915,32.0829,31.9844,32.0759,63171.0
2015-08-19 14:05:00,45.6,45.69,45.59,45.66,65485.0,32.0688,32.1321,32.0618,32.111,65485.0
2015-08-19 14:10:00,45.66,45.81,45.66,45.77,73391.0,32.111,32.2165,32.111,32.1884,73391.0
2015-08-19 14:15:00,45.77,45.77,45.69,45.7,44979.0,32.1884,32.1884,32.1321,32.1392,44979.0
2015-08-19 14:20:00,45.7,45.71,45.68,45.68,29526.0,32.1392,32.1462,32.1251,32.1251,29526.0
2015-08-19 14:25:00,45.68,45.69,45.6,45.63,47417.0,32.1251,32.1321,32.0688,32.0899,47417.0
2015-08-19 14:30:00,45.63,45.64,45.61,45.62,38605.0,32.0899,32.097,32.0759,32.0829,38605.0
2015-08-19 14:35:00,45.62,45.64,45.61,45.62,67440.0,32.0829,32.097,32.0759,32.0829,67440.0
2015-08-19 14:40:00,45.63,45.64,45.57,45.58,48347.0,32.0899,32.097,32.0477,32.0548,48347.0
2015-08-19 14:45:00,45.59,45.59,45.53,45.57,65345.0,32.0618,32.0618,32.0196,32.0477,65345.0
2015-08-19 14:50:00,45.57,45.58,45.51,45.54,39842.0,32.0477,32.0548,32.0055,32.0266,39842.0
2015-08-19 14:55:00,45.53,45.53,45.43,45.49,52111.0,32.0196,32.0196,31.9493,31.9915,52111.0
2015-08-19 15:00:00,45.48,45.49,45.39,45.39,81412.0,31.9844,31.9915,31.9212,31.9212,81412.0
2015-08-19 15:05:00,45.39,45.43,45.38,45.42,55376.0,31.9212,31.9493,31.9141,31.9422,55376.0
2015-08-19 15:10:00,45.43,45.44,45.38,45.4,79436.0,31.9493,31.9563,31.9141,31.9282,79436.0
2015-08-19 15:15:00,45.39,45.42,45.37,45.41,108640.0,31.9212,31.9422,31.9071,31.9352,108640.0
2015-08-19 15:20:00,45.41,45.46,45.39,45.42,82634.0,31.9352,31.9704,31.9212,31.9422,82634.0
2015-08-19 15:25:00,45.42,45.43,45.4,45.43,51724.0,31.9422,31.9493,31.9282,31.9493,51724.0
2015-08-19 15:30:00,45.43,45.46,45.41,45.43,93767.0,31.9493,31.9704,31.9352,31.9493,93767.0
2015-08-19 15:35:00,45.42,45.45,45.37,45.4,77375.0,31.9422,31.9633,31.9071,31.9282,77375.0
2015-08-19 15:40:00,45.39,45.45,45.38,45.43,125982.0,31.9212,31.9633,31.9141,31.9493,125982.0
2015-08-19 15:45:00,45.43,45.48,45.42,45.48,151715.0,31.9493,31.9844,31.9422,31.9844,151715.0
2015-08-19 15:50:00,45.47,45.49,45.44,45.45,198257.0,31.9774,31.9915,31.9563,31.9633,198257.0
2015-08-19 15:55:00,45.44,45.45,45.34,45.34,321926.0,31.9563,31.9633,31.886,31.886,321926.0
2015-08-20 09:30:00,44.73,44.9,44.61,44.66,154556.0,31.457,31.5766,31.3726,31.4078,154556.0
2015-08-20 09:35:00,44.67,44.78,44.64,44.78,82760.0,31.4148,31.4922,31.3937,31.4922,82760.0
2015-08-20 09:40:00,44.77,44.87,44.76,44.78,86324.0,31.4851,31.5555,31.4781,31.4922,86324.0
2015-08-20 09:45:00,44.78,44.8,44.6,44.61,133659.0,31.4922,31.5062,31.3656,31.3726,133659.0
2015-08-20 09:50:00,44.61,44.63,44.53,44.56,107553.0,31.3726,31.3867,31.3163,31.3374,107553.0
2015-08-20 09:55:00,44.56,44.57,44.5,44.5,165685.0,31.3374,31.3445,31.2952,31.2952,165685.0
2015-08-20 10:00:00,44.51,44.51,44.37,44.41,194445.0,31.3023,31.3023,31.2038,31.232,194445.0
2015-08-20 10:05:00,44.4,44.49,44.39,44.43,97359.0,31.2249,31.2882,31.2179,31.246,97359.0
2015-08-20 10:10:00,44.42,44.5,44.39,44.5,83157.0,31.239,31.2952,31.2179,31.2952,83157.0
2015-08-20 10:15:00,44.49,44.5,44.37,44.38,163410.0,31.2882,31.2952,31.2038,31.2109,163410.0
2015-08-20 10:20:00,44.38,44.4,44.32,44.33,81959.0,31.2109,31.2249,31.1687,31.1757,81959.0
2015-08-20 10:25:00,44.33,44.37,44.31,44.35,102223.0,31.1757,31.2038,31.1616,31.1898,102223.0
2015-08-20 10:30:00,44.35,44.44,44.34,44.44,87143.0,31.1898,31.2531,31.1827,31.2531,87143.0
2015-08-20 10:35:00,44.43,44.44,44.32,44.4,110896.0,31.246,31.2531,31.1687,31.2249,110896.0
2015-08-20 10:40:00,44.4,44.4,44.32,44.34,70360.0,31.2249,31.2249,31.1687,31.1827,70360.0
2015-08-20 10:45:00,44.35,44.38,44.32,44.35,68252.0,31.1898,31.2109,31.1687,31.1898,68252.0
2015-08-20 10:50:00,44.34,44.49,44.34,44.48,93201.0,31.1827,31.2882,31.1827,31.2812,93201.0
2015-08-20 10:55:00,44.48,44.53,44.45,44.46,56527.0,31.2812,31.3163,31.2601,31.2671,56527.0
2015-08-20 11:00:00,44.45,44.5,44.42,44.49,78535.0,31.2601,31.2952,31.239,31.2882,78535.0
2015-08-20 11:05:00,44.49,44.5,44.39,44.4,67200.0,31.2882,31.2952,31.2179,31.2249,67200.0
2015-08-20 11:10:00,44.4,44.42,44.37,44.38,60816.0,31.2249,31.239,31.2038,31.2109,60816.0
2015-08-20 11:15:00,44.38,44.41,44.32,44.32,52105.0,31.2109,31.232,31.1687,31.1687,52105.0
2015-08-20 11:20:00,44.33,44.44,44.32,44.44,51921.0,31.1757,31.2531,31.1687,31.2531,51921.0
2015-08-20 11:25:00,44.44,44.48,44.44,44.45,59441.0,31.2531,31.2812,31.2531,31.2601,59441.0
2015-08-20 11:30:00,44.45,44.47,44.41,44.41,80413.0,31.2601,31.2741,31.232,31.232,80413.0
2015-08-20 11:35:00,44.41,44.43,44.38,44.38,45493.0,31.232,31.246,31.2109,31.2109,45493.0
2015-08-20 11:40:00,44.39,44.42,44.37,44.4,63851.0,31.2179,31.239,31.2038,31.2249,63851.0
2015-08-20 11:45:00,44.41,44.46,44.4,44.45,55240.0,31.232,31.2671,31.2249,31.2601,55240.0
2015-08-20 11:50:00,44.45,44.46,44.42,44.44,66077.0,31.2601,31.2671,31.239,31.2531,66077.0
2015-08-20 11:55:00,44.44,44.53,44.43,44.53,59459.0,31.2531,31.3163,31.246,31.3163,59459.0
2015-08-20 12:00:00,44.53,44.53,44.46,44.46,40112.0,31.3163,31.3163,31.2671,31.2671,40112.0
2015-08-20 12:05:00,44.46,44.48,44.42,44.48,58171.0,31.2671,31.2812,31.239,31.2812,58171.0
2015-08-20 12:10:00,44.47,44.51,44.47,44.49,85327.0,31.2741,31.3023,31.2741,31.2882,85327.0
2015-08-20 12:15:00,44.49,44.49,44.4,44.45,68818.0,31.2882,31.2882,31.2249,31.2601,68818.0
2015-08-20 12:20:00,44.46,44.46,44.41,44.43,78450.0,31.2671,31.2671,31.232,31.246,78450.0
2015-08-20 12:25:00,44.43,44.44,44.39,44.41,39977.0,31.246,31.2531,31.2179,31.232,39977.0
2015-08-20 12:30:00,44.4,44.46,44.39,44.43,46155.0,31.2249,31.2671,31.2179,31.246,46155.0
2015-08-20 12:35:00,44.43,44.47,44.42,44.42,55332.0,31.246,31.2741,31.239,31.239,55332.0
2015-08-20 12:40:00,44.42,44.43,44.39,44.39,34303.0,31.239,31.246,31.2179,31.2179,34303.0
2015-08-20 12:45:00,44.39,44.39,44.33,44.38,50530.0,31.2179,31.2179,31.1757,31.2109,50530.0
2015-08-20 12:50:00,44.39,44.39,44.35,44.36,34054.0,31.2179,31.2179,31.1898,31.1968,34054.0
2015-08-20 12:55:00,44.36,44.37,44.3,44.36,52037.0,31.1968,31.2038,31.1546,31.1968,52037.0
2015-08-20 13:00:00,44.36,44.38,44.33,44.34,31799.0,31.1968,31.2109,31.1757,31.1827,31799.0
2015-08-20 13:05:00,44.34,44.38,44.34,44.34,31296.0,31.1827,31.2109,31.1827,31.1827,31296.0
2015-08-20 13:10:00,44.35,44.38,44.33,44.34,43817.0,31.1898,31.2109,31.1757,31.1827,43817.0
2015-08-20 13:15:00,44.33,44.4,44.33,44.4,62059.0,31.1757,31.2249,31.1757,31.2249,62059.0
2015-08-20 13:20:00,44.39,44.45,44.39,44.42,113180.0,31.2179,31.2601,31.2179,31.239,113180.0
2015-08-20 13:25:00,44.42,44.46,44.4,44.44,41166.0,31.239,31.2671,31.2249,31.2531,41166.0
2015-08-20 13:30:00,44.43,44.45,44.4,44.44,32470.0,31.246,31.2601,31.2249,31.2531,32470.0
2015-08-20 13:35:00,44.43,44.45,44.41,44.43,27569.0,31.246,31.2601,31.232,31.246,27569.0
2015-08-20 13:40:00,44.42,44.42,44.36,44.42,65177.0,31.239,31.239,31.1968,31.239,65177.0
2015-08-20 13:45:00,44.42,44.47,44.4,44.47,74926.0,31.239,31.2741,31.2249,31.2741,74926.0
2015-08-20 13:50:00,44.47,44.52,44.47,44.51,71671.0,31.2741,31.3093,31.2741,31.3023,71671.0
2015-08-20 13:55:00,44.51,44.54,44.5,44.53,26858.0,31.3023,31.3234,31.2952,31.3163,26858.0
2015-08-20 14:00:00,44.53,44.53,44.46,44.46,27402.0,31.3163,31.3163,31.2671,31.2671,27402.0
2015-08-20 14:05:00,44.47,44.47,44.42,44.45,40441.0,31.2741,31.2741,31.239,31.2601,40441.0
2015-08-20 14:10:00,44.45,44.48,44.44,44.45,44224.0,31.2601,31.2812,31.2531,31.2601,44224.0
2015-08-20 14:15:00,44.46,44.47,44.42,44.46,79528.0,31.2671,31.2741,31.239,31.2671,79528.0
2015-08-20 14:20:00,44.46,44.5,44.45,44.48,44960.0,31.2671,31.2952,31.2601,31.2812,44960.0
2015-08-20 14:25:00,44.48,44.49,44.42,44.42,43338.0,31.2812,31.2882,31.239,31.239,43338.0
2015-08-20 14:30:00,44.42,44.44,44.35,44.35,50053.0,31.239,31.2531,31.1898,31.1898,50053.0
2015-08-20 14:35:00,44.36,44.39,44.35,44.37,85052.0,31.1968,31.2179,31.1898,31.2038,85052.0
2015-08-20 14:40:00,44.37,44.37,44.28,44.33,66959.0,31.2038,31.2038,31.1405,31.1757,66959.0
2015-08-20 14:45:00,44.33,44.34,44.27,44.27,41602.0,31.1757,31.1827,31.1335,31.1335,41602.0
2015-08-20 14:50:00,44.28,44.35,44.27,44.34,48398.0,31.1405,31.1898,31.1335,31.1827,48398.0
2015-08-20 14:55:00,44.34,44.36,44.28,44.29,46245.0,31.1827,31.1968,31.1405,31.1476,46245.0
2015-08-20 15:00:00,44.29,44.32,44.26,44.31,61651.0,31.1476,31.1687,31.1265,31.1616,61651.0
2015-08-20 15:05:00,44.32,44.33,44.28,44.3,64542.0,31.1687,31.1757,31.1405,31.1546,64542.0
2015-08-20 15:10:00,44.3,44.32,44.27,44.29,70107.0,31.1546,31.1687,31.1335,31.1476,70107.0
2015-08-20 15:15:00,44.29,44.3,44.23,44.24,127403.0,31.1476,31.1546,31.1054,31.1124,127403.0
2015-08-20 15:20:00,44.24,44.28,44.23,44.25,63287.0,31.1124,31.1405,31.1054,31.1194,63287.0
2015-08-20 15:25:00,44.25,44.31,44.23,44.3,68236.0,31.1194,31.1616,31.1054,31.1546,68236.0
2015-08-20 15:30:00,44.31,44.36,44.3,44.32,89013.0,31.1616,31.1968,31.1546,31.1687,89013.0
2015-08-20 15:35:00,44.32,44.36,44.26,44.27,199304.0,31.1687,31.1968,31.1265,31.1335,199304.0
2015-08-20 15:40:00,44.26,44.3,44.21,44.29,161677.0,31.1265,31.1546,31.0913,31.1476,161677.0
2015-08-20 15:45:00,44.28,44.28,44.21,44.22,185724.0,31.1405,31.1405,31.0913,31.0983,185724.0
2015-08-20 15:50:00,44.22,44.22,44.18,44.19,263012.0,31.0983,31.0983,31.0702,31.0772,263012.0
2015-08-20 15:55:00,44.19,44.19,44.1,44.11,637109.0,31.0772,31.0772,31.0139,31.021,637109.0
2015-08-21 09:30:00,43.64,43.82,43.62,43.72,744949.0,30.6904,30.817,30.6764,30.7467,744949.0
2015-08-21 09:35:00,43.73,43.81,43.66,43.74,145791.0,30.7537,30.81,30.7045,30.7608,145791.0
2015-08-21 09:40:00,43.74,43.76,43.61,43.64,91798.0,30.7608,30.7748,30.6693,30.6904,91798.0
2015-08-21 09:45:00,43.64,43.64,43.56,43.62,107839.0,30.6904,30.6904,30.6342,30.6764,107839.0
2015-08-21 09:50:00,43.62,43.62,43.56,43.61,101818.0,30.6764,30.6764,30.6342,30.6693,101818.0
2015-08-21 09:55:00,43.62,43.67,43.6,43.66,74014.0,30.6764,30.7115,30.6623,30.7045,74014.0
2015-08-21 10:00:00,43.65,43.73,43.64,43.72,93120.0,30.6975,30.7537,30.6904,30.7467,93120.0
2015-08-21 10:05:00,43.73,43.79,43.66,43.69,116645.0,30.7537,30.7959,30.7045,30.7256,116645.0
2015-08-21 10:10:00,43.68,43.69,43.55,43.55,93050.0,30.7186,30.7256,30.6271,30.6271,93050.0
2015-08-21 10:15:00,43.55,43.6,43.54,43.55,44680.0,30.6271,30.6623,30.6201,30.6271,44680.0
2015-08-21 10:20:00,43.55,43.63,43.53,43.58,82946.0,30.6271,30.6834,30.6131,30.6482,82946.0
2015-08-21 10:25:00,43.58,43.59,43.52,43.52,65649.0,30.6482,30.6553,30.606,30.606,65649.0
2015-08-21 10:30:00,43.53,43.57,43.49,43.5,111071.0,30.6131,30.6412,30.585,30.592,111071.0
2015-08-21 10:35:00,43.5,43.51,43.41,43.45,100427.0,30.592,30.599,30.5287,30.5568,100427.0
2015-08-21 10:40:00,43.45,43.54,43.45,43.53,57943.0,30.5568,30.6201,30.5568,30.6131,57943.0
2015-08-21 10:45:00,43.53,43.59,43.47,43.49,97487.0,30.6131,30.6553,30.5709,30.585,97487.0
2015-08-21 10:50:00,43.49,43.52,43.48,43.48,82272.0,30.585,30.606,30.5779,30.5779,82272.0
2015-08-21 10:55:00,43.49,43.49,43.38,43.43,52617.0,30.585,30.585,30.5076,30.5428,52617.0
2015-08-21 11:00:00,43.43,43.45,43.34,43.34,53817.0,30.5428,30.5568,30.4795,30.4795,53817.0
2015-08-21 11:05:00,43.34,43.35,43.3,43.31,41728.0,30.4795,30.4865,30.4513,30.4584,41728.0
2015-08-21 11:10:00,43.31,43.31,43.19,43.26,99705.0,30.4584,30.4584,30.374,30.4232,99705.0
2015-08-21 11:15:00,43.26,43.29,43.24,43.29,46060.0,30.4232,30.4443,30.4091,30.4443,46060.0
2015-08-21 11:20:00,43.29,43.3,43.19,43.2,69783.0,30.4443,30.4513,30.374,30.381,69783.0
2015-08-21 11:25:00,43.2,43.29,43.2,43.25,63365.0,30.381,30.4443,30.381,30.4162,63365.0
2015-08-21 11:30:00,43.25,43.28,43.18,43.19,63533.0,30.4162,30.4373,30.3669,30.374,63533.0
2015-08-21 11:35:00,43.2,43.2,43.09,43.09,89940.0,30.381,30.381,30.3036,30.3036,89940.0
2015-08-21 11:40:00,43.1,43.2,43.09,43.18,112334.0,30.3107,30.381,30.3036,30.3669,112334.0
2015-08-21 11:45:00,43.18,43.27,43.17,43.27,153568.0,30.3669,30.4302,30.3599,30.4302,153568.0
2015-08-21 11:50:00,43.26,43.29,43.25,43.26,56195.0,30.4232,30.4443,30.4162,30.4232,56195.0
2015-08-21 11:55:00,43.26,43.38,43.26,43.36,55258.0,30.4232,30.5076,30.4232,30.4935,55258.0
2015-08-21 12:00:00,43.35,43.44,43.33,43.43,99677.0,30.4865,30.5498,30.4724,30.5428,99677.0
2015-08-21 12:05:00,43.43,43.48,43.38,43.46,61044.0,30.5428,30.5779,30.5076,30.5639,61044.0
2015-08-21 12:10:00,43.46,43.5,43.36,43.36,58686.0,30.5639,30.592,30.4935,30.4935,58686.0
2015-08-21 12:15:00,43.37,43.4,43.35,43.4,43464.0,30.5006,30.5217,30.4865,30.5217,43464.0
2015-08-21 12:20:00,43.4,43.42,43.35,43.37,80383.0,30.5217,30.5357,30.4865,30.5006,80383.0
2015-08-21 12:25:00,43.36,43.41,43.35,43.36,44651.0,30.4935,30.5287,30.4865,30.4935,44651.0
2015-08-21 12:30:00,43.36,43.45,43.36,43.44,48202.0,30.4935,30.5568,30.4935,30.5498,48202.0
2015-08-21 12:35:00,43.43,43.45,43.42,43.43,67560.0,30.5428,30.5568,30.5357,30.5428,67560.0
2015-08-21 12:40:00,43.43,43.43,43.34,43.39,101224.0,30.5428,30.5428,30.4795,30.5146,101224.0
2015-08-21 12:45:00,43.37,43.4,43.34,43.39,59447.0,30.5006,30.5217,30.4795,30.5146,59447.0
2015-08-21 12:50:00,43.39,43.4,43.3,43.34,52442.0,30.5146,30.5217,30.4513,30.4795,52442.0
2015-08-21 12:55:00,43.34,43.35,43.25,43.25,80889.0,30.4795,30.4865,30.4162,30.4162,80889.0
2015-08-21 13:00:00,43.25,43.31,43.21,43.24,115973.0,30.4162,30.4584,30.388,30.4091,115973.0
2015-08-21 13:05:00,43.24,43.25,43.21,43.24,50821.0,30.4091,30.4162,30.388,30.4091,50821.0
2015-08-21 13:10:00,43.25,43.29,43.22,43.28,53432.0,30.4162,30.4443,30.3951,30.4373,53432.0
2015-08-21 13:15:00,43.27,43.29,43.24,43.28,45171.0,30.4302,30.4443,30.4091,30.4373,45171.0
2015-08-21 13:20:00,43.28,43.39,43.27,43.38,66166.0,30.4373,30.5146,30.4302,30.5076,66166.0
2015-08-21 13:25:00,43.37,43.43,43.35,43.43,54944.0,30.5006,30.5428,30.4865,30.5428,54944.0
2015-08-21 13:30:00,43.43,43.43,43.33,43.37,92258.0,30.5428,30.5428,30.4724,30.5006,92258.0
2015-08-21 13:35:00,43.37,43.49,43.35,43.49,75248.0,30.5006,30.585,30.4865,30.585,75248.0
2015-08-21 13:40:00,43.48,43.55,43.46,43.5,54662.0,30.5779,30.6271,30.5639,30.592,54662.0
2015-08-21 13:45:00,43.5,43.51,43.44,43.45,54239.0,30.592,30.599,30.5498,30.5568,54239.0
2015-08-21 13:50:00,43.45,43.47,43.38,43.43,86421.0,30.5568,30.5709,30.5076,30.5428,86421.0
2015-08-21 13:55:00,43.44,43.56,43.44,43.55,95634.0,30.5498,30.6342,30.5498,30.6271,95634.0
2015-08-21 14:00:00,43.55,43.62,43.54,43.54,127986.0,30.6271,30.6764,30.6201,30.6201,127986.0
2015-08-21 14:05:00,43.55,43.55,43.47,43.51,119016.0,30.6271,30.6271,30.5709,30.599,119016.0
2015-08-21 14:10:00,43.5,43.5,43.44,43.45,47554.0,30.592,30.592,30.5498,30.5568,47554.0
2015-08-21 14:15:00,43.45,43.48,43.35,43.37,70768.0,30.5568,30.5779,30.4865,30.5006,70768.0
2015-08-21 14:20:00,43.37,43.4,43.3,43.3,59709.0,30.5006,30.5217,30.4513,30.4513,59709.0
2015-08-21 14:25:00,43.31,43.35,43.29,43.34,36518.0,30.4584,30.4865,30.4443,30.4795,36518.0
2015-08-21 14:30:00,43.34,43.37,43.32,43.33,63335.0,30.4795,30.5006,30.4654,30.4724,63335.0
2015-08-21 14:35:00,43.32,43.32,43.22,43.22,89700.0,30.4654,30.4654,30.3951,30.3951,89700.0
2015-08-21 14:40:00,43.23,43.25,43.18,43.18,59135.0,30.4021,30.4162,30.3669,30.3669,59135.0
2015-08-21 14:45:00,43.18,43.19,43.1,43.11,70052.0,30.3669,30.374,30.3107,30.3177,70052.0
2015-08-21 14:50:00,43.1,43.11,43.05,43.07,90561.0,30.3107,30.3177,30.2755,30.2896,90561.0
2015-08-21 14:55:00,43.07,43.12,43.07,43.08,97789.0,30.2896,30.3247,30.2896,30.2966,97789.0
2015-08-21 15:00:00,43.08,43.14,43.06,43.12,90243.0,30.2966,30.3388,30.2825,30.3247,90243.0
2015-08-21 15:05:00,43.12,43.12,43.0,43.01,118780.0,30.3247,30.3247,30.2404,30.2474,118780.0
2015-08-21 15:10:00,43.01,43.02,42.92,42.93,162754.0,30.2474,30.2544,30.1841,30.1911,162754.0
2015-08-21 15:15:00,42.94,43.08,42.86,43.07,209579.0,30.1982,30.2966,30.1419,30.2896,209579.0
2015-08-21 15:20:00,43.06,43.09,43.01,43.07,130931.0,30.2825,30.3036,30.2474,30.2896,130931.0
2015-08-21 15:25:00,43.07,43.07,42.98,43.02,120914.0,30.2896,30.2896,30.2263,30.2544,120914.0
2015-08-21 15:30:00,43.02,43.03,42.87,42.9,197661.0,30.2544,30.2614,30.1489,30.17,197661.0
2015-08-21 15:35:00,42.9,42.95,42.85,42.94,180359.0,30.17,30.2052,30.1349,30.1982,180359.0
2015-08-21 15:40:00,42.95,43.03,42.93,43.0,166338.0,30.2052,30.2614,30.1911,30.2404,166338.0
2015-08-21 15:45:00,43.0,43.09,42.97,43.09,387361.0,30.2404,30.3036,30.2193,30.3036,387361.0
2015-08-21 15:50:00,43.08,43.13,42.92,42.92,417457.0,30.2966,30.3318,30.1841,30.1841,417457.0
2015-08-21 15:55:00,42.92,42.93,42.76,42.78,814828.0,30.1841,30.1911,30.0716,30.0856,814828.0
2015-08-24 09:30:00,40.32,40.34,38.8,39.41,79223.0,28.3556,28.3697,27.2866,27.7156,79223.0
2015-08-24 09:35:00,39.4,40.5,39.39,40.5,563665.0,27.7086,28.4822,27.7016,28.4822,563665.0
2015-08-24 09:40:00,40.5,41.16,40.34,41.11,490156.0,28.4822,28.9463,28.3697,28.9112,490156.0
2015-08-24 09:45:00,41.12,41.12,40.48,40.51,220432.0,28.9182,28.9182,28.4681,28.4892,220432.0
2015-08-24 09:50:00,40.5,40.66,40.42,40.66,210918.0,28.4822,28.5947,28.4259,28.5947,210918.0
2015-08-24 09:55:00,40.69,40.94,40.64,40.9,213282.0,28.6158,28.7916,28.5806,28.7635,213282.0
2015-08-24 10:00:00,40.9,41.2,40.77,41.19,273278.0,28.7635,28.9745,28.6721,28.9674,273278.0
2015-08-24 10:05:00,41.19,41.26,41.04,41.21,263368.0,28.9674,29.0167,28.862,28.9815,263368.0
2015-08-24 10:10:00,41.18,41.32,41.13,41.15,223123.0,28.9604,29.0589,28.9252,28.9393,223123.0
2015-08-24 10:15:00,41.14,41.42,41.13,41.32,277000.0,28.9323,29.1292,28.9252,29.0589,277000.0
2015-08-24 10:20:00,41.32,41.61,41.31,41.6,155052.0,29.0589,29.2628,29.0518,29.2558,155052.0
2015-08-24 10:25:00,41.59,41.59,41.25,41.26,318000.0,29.2487,29.2487,29.0096,29.0167,318000.0
2015-08-24 10:30:00,41.26,41.26,41.02,41.03,251691.0,29.0167,29.0167,28.8479,28.8549,251691.0
2015-08-24 10:35:00,41.02,41.42,41.02,41.34,136486.0,28.8479,29.1292,28.8479,29.0729,136486.0
2015-08-24 10:40:00,41.32,41.38,41.02,41.23,216402.0,29.0589,29.1011,28.8479,28.9956,216402.0
2015-08-24 10:45:00,41.24,41.39,41.2,41.35,159355.0,29.0026,29.1081,28.9745,29.08,159355.0
2015-08-24 10:50:00,41.35,41.45,41.33,41.39,184038.0,29.08,29.1503,29.0659,29.1081,184038.0
2015-08-24 10:55:00,41.38,41.4,41.21,41.3,168467.0,29.1011,29.1151,28.9815,29.0448,168467.0
2015-08-24 11:00:00,41.3,41.37,41.18,41.18,136154.0,29.0448,29.094,28.9604,28.9604,136154.0
2015-08-24 11:05:00,41.18,41.18,40.99,41.03,150895.0,28.9604,28.9604,28.8268,28.8549,150895.0
2015-08-24 11:10:00,41.04,41.04,40.9,41.01,134502.0,28.862,28.862,28.7635,28.8409,134502.0
2015-08-24 11:15:00,41.02,41.04,40.85,40.91,136954.0,28.8479,28.862,28.7283,28.7705,136954.0
2015-08-24 11:20:00,40.92,40.93,40.81,40.81,165654.0,28.7776,28.7846,28.7002,28.7002,165654.0
2015-08-24 11:25:00,40.81,40.94,40.79,40.86,68622.0,28.7002,28.7916,28.6861,28.7354,68622.0
2015-08-24 11:30:00,40.85,40.94,40.82,40.93,129384.0,28.7283,28.7916,28.7072,28.7846,129384.0
2015-08-24 11:35:00,40.93,41.18,40.93,41.15,92942.0,28.7846,28.9604,28.7846,28.9393,92942.0
2015-08-24 11:40:00,41.15,41.3,41.09,41.29,133619.0,28.9393,29.0448,28.8971,29.0378,133619.0
2015-08-24 11:45:00,41.29,41.39,41.28,41.38,179243.0,29.0378,29.1081,29.0307,29.1011,179243.0
2015-08-24 11:50:00,41.37,41.7,41.37,41.69,168838.0,29.094,29.3261,29.094,29.3191,168838.0
2015-08-24 11:55:00,41.68,41.71,41.57,41.67,203451.0,29.312,29.3331,29.2347,29.305,203451.0
2015-08-24 12:00:00,41.66,41.68,41.49,41.49,206914.0,29.298,29.312,29.1784,29.1784,206914.0
2015-08-24 12:05:00,41.5,41.66,41.45,41.62,167703.0,29.1855,29.298,29.1503,29.2698,167703.0
2015-08-24 12:10:00,41.62,41.77,41.59,41.62,263227.0,29.2698,29.3753,29.2487,29.2698,263227.0
2015-08-24 12:15:00,41.63,41.69,41.57,41.67,183760.0,29.2769,29.3191,29.2347,29.305,183760.0
2015-08-24 12:20:00,41.67,41.75,41.61,41.74,146844.0,29.305,29.3613,29.2628,29.3542,146844.0
2015-08-24 12:25:00,41.74,41.85,41.7,41.82,160733.0,29.3542,29.4316,29.3261,29.4105,160733.0
2015-08-24 12:30:00,41.81,41.81,41.74,41.81,322258.0,29.4035,29.4035,29.3542,29.4035,322258.0
2015-08-24 12:35:00,41.81,41.9,41.8,41.85,128387.0,29.4035,29.4668,29.3964,29.4316,128387.0
2015-08-24 12:40:00,41.86,41.9,41.84,41.89,131223.0,29.4386,29.4668,29.4246,29.4597,131223.0
2015-08-24 12:45:00,41.89,41.9,41.73,41.75,337139.0,29.4597,29.4668,29.3472,29.3613,337139.0
2015-08-24 12:50:00,41.75,41.92,41.74,41.92,247528.0,29.3613,29.4808,29.3542,29.4808,247528.0
2015-08-24 12:55:00,41.91,41.97,41.79,41.84,189721.0,29.4738,29.516,29.3894,29.4246,189721.0
2015-08-24 13:00:00,41.84,41.94,41.84,41.89,85395.0,29.4246,29.4949,29.4246,29.4597,85395.0
2015-08-24 13:05:00,41.89,41.96,41.86,41.95,58121.0,29.4597,29.509,29.4386,29.5019,58121.0
2015-08-24 13:10:00,41.95,41.97,41.88,41.93,104487.0,29.5019,29.516,29.4527,29.4879,104487.0
2015-08-24 13:15:00,41.92,41.95,41.86,41.94,73148.0,29.4808,29.5019,29.4386,29.4949,73148.0
2015-08-24 13:20:00,41.93,41.94,41.8,41.82,229815.0,29.4879,29.4949,29.3964,29.4105,229815.0
2015-08-24 13:25:00,41.83,41.83,41.74,41.78,139481.0,29.4175,29.4175,29.3542,29.3824,139481.0
2015-08-24 13:30:00,41.78,41.79,41.69,41.7,70257.0,29.3824,29.3894,29.3191,29.3261,70257.0
2015-08-24 13:35:00,41.69,41.7,41.54,41.54,122165.0,29.3191,29.3261,29.2136,29.2136,122165.0
2015-08-24 13:40:00,41.54,41.64,41.52,41.59,128612.0,29.2136,29.2839,29.1995,29.2487,128612.0
2015-08-24 13:45:00,41.59,41.74,41.58,41.69,170512.0,29.2487,29.3542,29.2417,29.3191,170512.0
2015-08-24 13:50:00,41.69,41.69,41.59,41.61,115663.0,29.3191,29.3191,29.2487,29.2628,115663.0
2015-08-24 13:55:00,41.6,41.6,41.46,41.47,169748.0,29.2558,29.2558,29.1573,29.1644,169748.0
2015-08-24 14:00:00,41.47,41.5,41.42,41.48,152054.0,29.1644,29.1855,29.1292,29.1714,152054.0
2015-08-24 14:05:00,41.48,41.48,41.33,41.35,132173.0,29.1714,29.1714,29.0659,29.08,132173.0
2015-08-24 14:10:00,41.34,41.39,41.24,41.25,149086.0,29.0729,29.1081,29.0026,29.0096,149086.0
2015-08-24 14:15:00,41.25,41.38,41.15,41.37,195677.0,29.0096,29.1011,28.9393,29.094,195677.0
2015-08-24 14:20:00,41.37,41.42,41.32,41.38,158933.0,29.094,29.1292,29.0589,29.1011,158933.0
2015-08-24 14:25:00,41.38,41.38,41.28,41.3,210060.0,29.1011,29.1011,29.0307,29.0448,210060.0
2015-08-24 14:30:00,41.31,41.43,41.28,41.35,134460.0,29.0518,29.1362,29.0307,29.08,134460.0
2015-08-24 14:35:00,41.36,41.45,41.35,41.37,99331.0,29.087,29.1503,29.08,29.094,99331.0
2015-08-24 14:40:00,41.37,41.38,41.26,41.26,155482.0,29.094,29.1011,29.0167,29.0167,155482.0
2015-08-24 14:45:00,41.26,41.29,41.19,41.23,194351.0,29.0167,29.0378,28.9674,28.9956,194351.0
2015-08-24 14:50:00,41.23,41.25,40.89,40.9,313083.0,28.9956,29.0096,28.7565,28.7635,313083.0
2015-08-24 14:55:00,40.9,40.98,40.79,40.81,334595.0,28.7635,28.8198,28.6861,28.7002,334595.0
2015-08-24 15:00:00,40.81,40.81,40.61,40.74,289569.0,28.7002,28.7002,28.5596,28.651,289569.0
2015-08-24 15:05:00,40.74,40.92,40.71,40.92,188860.0,28.651,28.7776,28.6299,28.7776,188860.0
2015-08-24 15:10:00,40.92,40.92,40.73,40.84,208912.0,28.7776,28.7776,28.6439,28.7213,208912.0
2015-08-24 15:15:00,40.83,40.83,40.72,40.74,263317.0,28.7143,28.7143,28.6369,28.651,263317.0
2015-08-24 15:20:00,40.75,40.78,40.54,40.65,341536.0,28.658,28.6791,28.5103,28.5877,341536.0
2015-08-24 15:25:00,40.65,40.75,40.59,40.62,418796.0,28.5877,28.658,28.5455,28.5666,418796.0
2015-08-24 15:30:00,40.62,40.65,40.52,40.65,356198.0,28.5666,28.5877,28.4963,28.5877,356198.0
2015-08-24 15:35:00,40.65,41.19,40.63,41.16,384972.0,28.5877,28.9674,28.5736,28.9463,384972.0
2015-08-24 15:40:00,41.16,41.29,41.0,41.29,509755.0,28.9463,29.0378,28.8338,29.0378,509755.0
2015-08-24 15:45:00,41.28,41.48,41.1,41.1,557505.0,29.0307,29.1714,28.9041,28.9041,557505.0
2015-08-24 15:50:00,41.11,41.27,41.05,41.27,411476.0,28.9112,29.0237,28.869,29.0237,411476.0
2015-08-24 15:55:00,41.27,41.28,40.74,40.76,909835.0,29.0237,29.0307,28.651,28.665,909835.0
2015-08-25 09:30:00,42.04,42.14,41.74,41.8,414994.0,29.5652,29.6355,29.3542,29.3964,414994.0
2015-08-25 09:35:00,41.82,41.97,41.7,41.96,312801.0,29.4105,29.516,29.3261,29.509,312801.0
2015-08-25 09:40:00,41.95,42.13,41.79,41.81,343349.0,29.5019,29.6285,29.3894,29.4035,343349.0
2015-08-25 09:45:00,41.81,41.86,41.71,41.73,133733.0,29.4035,29.4386,29.3331,29.3472,133733.0
2015-08-25 09:50:00,41.73,41.81,41.67,41.7,165657.0,29.3472,29.4035,29.305,29.3261,165657.0
2015-08-25 09:55:00,41.7,41.75,41.59,41.7,102503.0,29.3261,29.3613,29.2487,29.3261,102503.0
2015-08-25 10:00:00,41.7,41.76,41.61,41.71,155037.0,29.3261,29.3683,29.2628,29.3331,155037.0
2015-08-25 10:05:00,41.71,41.74,41.58,41.66,226538.0,29.3331,29.3542,29.2417,29.298,226538.0
2015-08-25 10:10:00,41.66,41.73,41.56,41.72,127064.0,29.298,29.3472,29.2277,29.3402,127064.0
2015-08-25 10:15:00,41.73,41.83,41.67,41.69,122951.0,29.3472,29.4175,29.305,29.3191,122951.0
2015-08-25 10:20:00,41.69,41.73,41.56,41.57,156089.0,29.3191,29.3472,29.2277,29.2347,156089.0
2015-08-25 10:25:00,41.57,41.59,41.48,41.52,261265.0,29.2347,29.2487,29.1714,29.1995,261265.0
2015-08-25 10:30:00,41.52,41.52,41.4,41.45,63285.0,29.1995,29.1995,29.1151,29.1503,63285.0
2015-08-25 10:35:00,41.45,41.49,41.4,41.47,66507.0,29.1503,29.1784,29.1151,29.1644,66507.0
2015-08-25 10:40:00,41.47,41.56,41.47,41.52,77359.0,29.1644,29.2277,29.1644,29.1995,77359.0
2015-08-25 10:45:00,41.52,41.56,41.45,41.51,86930.0,29.1995,29.2277,29.1503,29.1925,86930.0
2015-08-25 10:50:00,41.51,41.54,41.49,41.5,72593.0,29.1925,29.2136,29.1784,29.1855,72593.0
2015-08-25 10:55:00,41.5,41.52,41.44,41.47,74707.0,29.1855,29.1995,29.1433,29.1644,74707.0
2015-08-25 11:00:00,41.47,41.55,41.47,41.55,70739.0,29.1644,29.2206,29.1644,29.2206,70739.0
2015-08-25 11:05:00,41.55,41.64,41.54,41.62,118323.0,29.2206,29.2839,29.2136,29.2698,118323.0
2015-08-25 11:10:00,41.62,41.83,41.61,41.79,176412.0,29.2698,29.4175,29.2628,29.3894,176412.0
2015-08-25 11:15:00,41.8,41.82,41.76,41.77,90108.0,29.3964,29.4105,29.3683,29.3753,90108.0
2015-08-25 11:20:00,41.78,41.89,41.77,41.83,215632.0,29.3824,29.4597,29.3753,29.4175,215632.0
2015-08-25 11:25:00,41.83,41.84,41.77,41.77,104769.0,29.4175,29.4246,29.3753,29.3753,104769.0
2015-08-25 11:30:00,41.77,41.78,41.69,41.74,78713.0,29.3753,29.3824,29.3191,29.3542,78713.0
2015-08-25 11:35:00,41.74,41.79,41.69,41.71,52178.0,29.3542,29.3894,29.3191,29.3331,52178.0
2015-08-25 11:40:00,41.71,41.74,41.66,41.68,60071.0,29.3331,29.3542,29.298,29.312,60071.0
2015-08-25 11:45:00,41.68,41.75,41.63,41.75,61047.0,29.312,29.3613,29.2769,29.3613,61047.0
2015-08-25 11:50:00,41.75,41.76,41.66,41.66,74821.0,29.3613,29.3683,29.298,29.298,74821.0
2015-08-25 11:55:00,41.65,41.66,41.57,41.59,71994.0,29.2909,29.298,29.2347,29.2487,71994.0
2015-08-25 12:00:00,41.59,41.65,41.59,41.65,98529.0,29.2487,29.2909,29.2487,29.2909,98529.0
2015-08-25 12:05:00,41.65,41.7,41.63,41.67,70661.0,29.2909,29.3261,29.2769,29.305,70661.0
2015-08-25 12:10:00,41.67,41.73,41.66,41.73,72808.0,29.305,29.3472,29.298,29.3472,72808.0
2015-08-25 12:15:00,41.72,41.75,41.6,41.6,112681.0,29.3402,29.3613,29.2558,29.2558,112681.0
2015-08-25 12:20:00,41.6,41.7,41.6,41.66,114212.0,29.2558,29.3261,29.2558,29.298,114212.0
2015-08-25 12:25:00,41.67,41.67,41.62,41.64,109138.0,29.305,29.305,29.2698,29.2839,109138.0
2015-08-25 12:30:00,41.63,41.76,41.63,41.74,66049.0,29.2769,29.3683,29.2769,29.3542,66049.0
2015-08-25 12:35:00,41.75,41.75,41.59,41.61,86367.0,29.3613,29.3613,29.2487,29.2628,86367.0
2015-08-25 12:40:00,41.61,41.68,41.6,41.65,51933.0,29.2628,29.312,29.2558,29.2909,51933.0
2015-08-25 12:45:00,41.65,41.67,41.43,41.53,550337.0,29.2909,29.305,29.1362,29.2066,550337.0
2015-08-25 12:50:00,41.53,41.57,41.47,41.47,58737.0,29.2066,29.2347,29.1644,29.1644,58737.0
2015-08-25 12:55:00,41.47,41.52,41.39,41.41,77209.0,29.1644,29.1995,29.1081,29.1222,77209.0
2015-08-25 13:00:00,41.4,41.41,41.17,41.33,343314.0,29.1151,29.1222,28.9534,29.0659,343314.0
2015-08-25 13:05:00,41.34,41.47,41.33,41.37,120438.0,29.0729,29.1644,29.0659,29.094,120438.0
2015-08-25 13:10:00,41.37,41.4,41.31,41.33,54760.0,29.094,29.1151,29.0518,29.0659,54760.0
2015-08-25 13:15:00,41.33,41.36,41.25,41.26,100530.0,29.0659,29.087,29.0096,29.0167,100530.0
2015-08-25 13:20:00,41.26,41.32,41.22,41.23,115502.0,29.0167,29.0589,28.9885,28.9956,115502.0
2015-08-25 13:25:00,41.23,41.23,41.0,41.03,186118.0,28.9956,28.9956,28.8338,28.8549,186118.0
2015-08-25 13:30:00,41.02,41.12,41.01,41.06,87013.0,28.8479,28.9182,28.8409,28.876,87013.0
2015-08-25 13:35:00,41.07,41.2,41.06,41.17,123529.0,28.8831,28.9745,28.876,28.9534,123529.0
2015-08-25 13:40:00,41.17,41.17,41.03,41.05,108688.0,28.9534,28.9534,28.8549,28.869,108688.0
2015-08-25 13:45:00,41.05,41.11,41.01,41.08,56994.0,28.869,28.9112,28.8409,28.8901,56994.0
2015-08-25 13:50:00,41.07,41.15,41.05,41.1,80335.0,28.8831,28.9393,28.869,28.9041,80335.0
2015-08-25 13:55:00,41.11,41.2,41.1,41.15,63675.0,28.9112,28.9745,28.9041,28.9393,63675.0
2015-08-25 14:00:00,41.14,41.16,41.08,41.1,61450.0,28.9323,28.9463,28.8901,28.9041,61450.0
2015-08-25 14:05:00,41.1,41.13,41.05,41.06,60352.0,28.9041,28.9252,28.869,28.876,60352.0
2015-08-25 14:10:00,41.06,41.1,41.01,41.02,49744.0,28.876,28.9041,28.8409,28.8479,49744.0
2015-08-25 14:15:00,41.02,41.13,41.02,41.11,94460.0,28.8479,28.9252,28.8479,28.9112,94460.0
2015-08-25 14:20:00,41.11,41.19,41.07,41.08,78257.0,28.9112,28.9674,28.8831,28.8901,78257.0
2015-08-25 14:25:00,41.08,41.14,41.07,41.07,135289.0,28.8901,28.9323,28.8831,28.8831,135289.0
2015-08-25 14:30:00,41.08,41.15,41.07,41.1,115497.0,28.8901,28.9393,28.8831,28.9041,115497.0
2015-08-25 14:35:00,41.09,41.1,40.97,40.99,121647.0,28.8971,28.9041,28.8127,28.8268,121647.0
2015-08-25 14:40:00,41.0,41.06,40.96,40.98,126231.0,28.8338,28.876,28.8057,28.8198,126231.0
2015-08-25 14:45:00,40.97,41.08,40.94,41.08,113624.0,28.8127,28.8901,28.7916,28.8901,113624.0
2015-08-25 14:50:00,41.09,41.18,41.02,41.04,133705.0,28.8971,28.9604,28.8479,28.862,133705.0
2015-08-25 14:55:00,41.05,41.09,41.03,41.04,100860.0,28.869,28.8971,28.8549,28.862,100860.0
2015-08-25 15:00:00,41.04,41.08,40.96,40.96,121636.0,28.862,28.8901,28.8057,28.8057,121636.0
2015-08-25 15:05:00,40.96,40.96,40.83,40.89,203732.0,28.8057,28.8057,28.7143,28.7565,203732.0
2015-08-25 15:10:00,40.89,40.93,40.86,40.89,137941.0,28.7565,28.7846,28.7354,28.7565,137941.0
2015-08-25 15:15:00,40.89,40.9,40.66,40.67,274964.0,28.7565,28.7635,28.5947,28.6017,274964.0
2015-08-25 15:20:00,40.67,40.74,40.58,40.6,314111.0,28.6017,28.651,28.5385,28.5525,314111.0
2015-08-25 15:25:00,40.6,40.66,40.51,40.54,287177.0,28.5525,28.5947,28.4892,28.5103,287177.0
2015-08-25 15:30:00,40.53,40.6,40.33,40.42,579504.0,28.5033,28.5525,28.3626,28.4259,579504.0
2015-08-25 15:35:00,40.41,40.49,40.19,40.22,550779.0,28.4189,28.4752,28.2642,28.2853,550779.0
2015-08-25 15:40:00,40.2,40.32,40.12,40.16,526664.0,28.2712,28.3556,28.215,28.2431,526664.0
2015-08-25 15:45:00,40.16,40.17,39.84,39.93,806918.0,28.2431,28.2501,28.018,28.0813,806918.0
2015-08-25 15:50:00,39.93,40.23,39.85,40.2,668208.0,28.0813,28.2923,28.0251,28.2712,668208.0
2015-08-25 15:55:00,40.19,40.2,39.72,39.76,1261589.0,28.2642,28.2712,27.9336,27.9618,1261589.0
2015-08-26 09:30:00,40.66,41.0,40.66,40.98,351703.0,28.5947,28.8338,28.5947,28.8198,351703.0
2015-08-26 09:35:00,40.99,40.99,40.72,40.73,353471.0,28.8268,28.8268,28.6369,28.6439,353471.0
2015-08-26 09:40:00,40.73,40.75,40.52,40.67,235424.0,28.6439,28.658,28.4963,28.6017,235424.0
2015-08-26 09:45:00,40.68,40.8,40.63,40.79,151163.0,28.6088,28.6932,28.5736,28.6861,151163.0
2015-08-26 09:50:00,40.79,40.79,40.44,40.56,325366.0,28.6861,28.6861,28.44,28.5244,325366.0
2015-08-26 09:55:00,40.56,40.67,40.55,40.67,118732.0,28.5244,28.6017,28.5174,28.6017,118732.0
2015-08-26 10:00:00,40.67,40.79,40.61,40.78,137089.0,28.6017,28.6861,28.5596,28.6791,137089.0
2015-08-26 10:05:00,40.78,40.87,40.72,40.75,137651.0,28.6791,28.7424,28.6369,28.658,137651.0
2015-08-26 10:10:00,40.75,40.82,40.7,40.76,133261.0,28.658,28.7072,28.6228,28.665,133261.0
2015-08-26 10:15:00,40.76,40.76,40.38,40.41,290334.0,28.665,28.665,28.3978,28.4189,290334.0
2015-08-26 10:20:00,40.4,40.61,40.36,40.59,142693.0,28.4119,28.5596,28.3837,28.5455,142693.0
2015-08-26 10:25:00,40.57,40.67,40.53,40.63,121223.0,28.5314,28.6017,28.5033,28.5736,121223.0
2015-08-26 10:30:00,40.64,40.77,40.52,40.73,187311.0,28.5806,28.6721,28.4963,28.6439,187311.0
2015-08-26 10:35:00,40.74,40.74,40.52,40.54,141069.0,28.651,28.651,28.4963,28.5103,141069.0
2015-08-26 10:40:00,40.55,40.55,40.48,40.55,175621.0,28.5174,28.5174,28.4681,28.5174,175621.0
2015-08-26 10:45:00,40.55,40.55,40.38,40.44,113829.0,28.5174,28.5174,28.3978,28.44,113829.0
2015-08-26 10:50:00,40.45,40.6,40.42,40.59,89231.0,28.447,28.5525,28.4259,28.5455,89231.0
2015-08-26 10:55:00,40.59,40.59,40.41,40.44,71246.0,28.5455,28.5455,28.4189,28.44,71246.0
2015-08-26 11:00:00,40.44,40.45,40.29,40.41,98861.0,28.44,28.447,28.3345,28.4189,98861.0
2015-08-26 11:05:00,40.41,40.46,40.34,40.34,86458.0,28.4189,28.4541,28.3697,28.3697,86458.0
2015-08-26 11:10:00,40.35,40.4,40.26,40.33,93259.0,28.3767,28.4119,28.3134,28.3626,93259.0
2015-08-26 11:15:00,40.31,40.43,40.31,40.4,86746.0,28.3486,28.433,28.3486,28.4119,86746.0
2015-08-26 11:20:00,40.41,40.5,40.4,40.4,109781.0,28.4189,28.4822,28.4119,28.4119,109781.0
2015-08-26 11:25:00,40.4,40.47,40.36,40.37,91287.0,28.4119,28.4611,28.3837,28.3908,91287.0
2015-08-26 11:30:00,40.37,40.43,40.23,40.27,119069.0,28.3908,28.433,28.2923,28.3204,119069.0
2015-08-26 11:35:00,40.27,40.27,40.14,40.15,103207.0,28.3204,28.3204,28.229,28.236,103207.0
2015-08-26 11:40:00,40.14,40.39,40.13,40.36,189056.0,28.229,28.4048,28.222,28.3837,189056.0
2015-08-26 11:45:00,40.35,40.37,40.24,40.35,137331.0,28.3767,28.3908,28.2993,28.3767,137331.0
2015-08-26 11:50:00,40.35,40.43,40.34,40.4,111967.0,28.3767,28.433,28.3697,28.4119,111967.0
2015-08-26 11:55:00,40.4,40.46,40.36,40.43,158809.0,28.4119,28.4541,28.3837,28.433,158809.0
2015-08-26 12:00:00,40.42,40.43,40.37,40.41,138921.0,28.4259,28.433,28.3908,28.4189,138921.0
2015-08-26 12:05:00,40.41,40.48,40.34,40.42,119944.0,28.4189,28.4681,28.3697,28.4259,119944.0
2015-08-26 12:10:00,40.42,40.45,40.38,40.43,79098.0,28.4259,28.447,28.3978,28.433,79098.0
2015-08-26 12:15:00,40.42,40.53,40.4,40.51,96779.0,28.4259,28.5033,28.4119,28.4892,96779.0
2015-08-26 12:20:00,40.51,40.53,40.43,40.47,131217.0,28.4892,28.5033,28.433,28.4611,131217.0
2015-08-26 12:25:00,40.46,40.5,40.39,40.43,87070.0,28.4541,28.4822,28.4048,28.433,87070.0
2015-08-26 12:30:00,40.42,40.42,40.31,40.31,131790.0,28.4259,28.4259,28.3486,28.3486,131790.0
2015-08-26 12:35:00,40.31,40.38,40.31,40.32,95900.0,28.3486,28.3978,28.3486,28.3556,95900.0
2015-08-26 12:40:00,40.32,40.4,40.29,40.36,79658.0,28.3556,28.4119,28.3345,28.3837,79658.0
2015-08-26 12:45:00,40.35,40.46,40.31,40.44,118127.0,28.3767,28.4541,28.3486,28.44,118127.0
2015-08-26 12:50:00,40.43,40.49,40.4,40.47,94441.0,28.433,28.4752,28.4119,28.4611,94441.0
2015-08-26 12:55:00,40.46,40.6,40.46,40.6,85961.0,28.4541,28.5525,28.4541,28.5525,85961.0
2015-08-26 13:00:00,40.61,40.68,40.56,40.59,179938.0,28.5596,28.6088,28.5244,28.5455,179938.0
2015-08-26 13:05:00,40.59,40.62,40.48,40.52,81931.0,28.5455,28.5666,28.4681,28.4963,81931.0
2015-08-26 13:10:00,40.53,40.61,40.51,40.53,64614.0,28.5033,28.5596,28.4892,28.5033,64614.0
2015-08-26 13:15:00,40.52,40.57,40.48,40.53,52247.0,28.4963,28.5314,28.4681,28.5033,52247.0
2015-08-26 13:20:00,40.53,40.72,40.53,40.71,116539.0,28.5033,28.6369,28.5033,28.6299,116539.0
2015-08-26 13:25:00,40.71,40.73,40.63,40.71,64763.0,28.6299,28.6439,28.5736,28.6299,64763.0
2015-08-26 13:30:00,40.71,40.74,40.64,40.71,188341.0,28.6299,28.651,28.5806,28.6299,188341.0
2015-08-26 13:35:00,40.72,40.91,40.7,40.87,160681.0,28.6369,28.7705,28.6228,28.7424,160681.0
2015-08-26 13:40:00,40.87,40.9,40.78,40.78,83453.0,28.7424,28.7635,28.6791,28.6791,83453.0
2015-08-26 13:45:00,40.78,40.85,40.71,40.77,117359.0,28.6791,28.7283,28.6299,28.6721,117359.0
2015-08-26 13:50:00,40.77,40.86,40.75,40.85,100444.0,28.6721,28.7354,28.658,28.7283,100444.0
2015-08-26 13:55:00,40.85,40.91,40.8,40.9,107247.0,28.7283,28.7705,28.6932,28.7635,107247.0
2015-08-26 14:00:00,40.89,40.91,40.78,40.84,117813.0,28.7565,28.7705,28.6791,28.7213,117813.0
2015-08-26 14:05:00,40.84,40.95,40.83,40.88,104058.0,28.7213,28.7987,28.7143,28.7494,104058.0
2015-08-26 14:10:00,40.89,40.92,40.76,40.78,79803.0,28.7565,28.7776,28.665,28.6791,79803.0
2015-08-26 14:15:00,40.78,40.78,40.6,40.63,93764.0,28.6791,28.6791,28.5525,28.5736,93764.0
2015-08-26 14:20:00,40.64,40.71,40.61,40.7,60715.0,28.5806,28.6299,28.5596,28.6228,60715.0
2015-08-26 14:25:00,40.7,40.73,40.67,40.7,63312.0,28.6228,28.6439,28.6017,28.6228,63312.0
2015-08-26 14:30:00,40.71,40.78,40.69,40.77,90025.0,28.6299,28.6791,28.6158,28.6721,90025.0
2015-08-26 14:35:00,40.78,40.84,40.77,40.82,95220.0,28.6791,28.7213,28.6721,28.7072,95220.0
2015-08-26 14:40:00,40.81,40.93,40.81,40.92,95928.0,28.7002,28.7846,28.7002,28.7776,95928.0
2015-08-26 14:45:00,40.92,41.05,40.87,40.88,154347.0,28.7776,28.869,28.7424,28.7494,154347.0
2015-08-26 14:50:00,40.88,40.97,40.87,40.91,87736.0,28.7494,28.8127,28.7424,28.7705,87736.0
2015-08-26 14:55:00,40.9,40.96,40.83,40.96,171130.0,28.7635,28.8057,28.7143,28.8057,171130.0
2015-08-26 15:00:00,40.94,40.95,40.86,40.88,148986.0,28.7916,28.7987,28.7354,28.7494,148986.0
2015-08-26 15:05:00,40.88,41.13,40.88,41.12,130672.0,28.7494,28.9252,28.7494,28.9182,130672.0
2015-08-26 15:10:00,41.12,41.29,41.11,41.24,209445.0,28.9182,29.0378,28.9112,29.0026,209445.0
2015-08-26 15:15:00,41.25,41.28,41.11,41.26,164817.0,29.0096,29.0307,28.9112,29.0167,164817.0
2015-08-26 15:20:00,41.27,41.34,41.18,41.19,196181.0,29.0237,29.0729,28.9604,28.9674,196181.0
2015-08-26 15:25:00,41.19,41.22,41.12,41.16,149582.0,28.9674,28.9885,28.9182,28.9463,149582.0
2015-08-26 15:30:00,41.17,41.34,41.17,41.33,185000.0,28.9534,29.0729,28.9534,29.0659,185000.0
2015-08-26 15:35:00,41.32,41.33,41.16,41.17,230960.0,29.0589,29.0659,28.9463,28.9534,230960.0
2015-08-26 15:40:00,41.17,41.46,41.16,41.41,232087.0,28.9534,29.1573,28.9463,29.1222,232087.0
2015-08-26 15:45:00,41.41,41.48,41.28,41.33,273170.0,29.1222,29.1714,29.0307,29.0659,273170.0
2015-08-26 15:50:00,41.33,41.46,41.32,41.44,260896.0,29.0659,29.1573,29.0589,29.1433,260896.0
2015-08-26 15:55:00,41.43,41.44,41.27,41.41,613356.0,29.1362,29.1433,29.0237,29.1222,613356.0
2015-08-27 09:30:00,41.89,42.02,41.72,41.8,278042.0,29.4597,29.5512,29.3402,29.3964,278042.0
2015-08-27 09:35:00,41.8,41.97,41.72,41.95,142705.0,29.3964,29.516,29.3402,29.5019,142705.0
2015-08-27 09:40:00,41.95,42.14,41.95,42.05,201944.0,29.5019,29.6355,29.5019,29.5723,201944.0
2015-08-27 09:45:00,42.06,42.11,41.9,42.02,102042.0,29.5793,29.6144,29.4668,29.5512,102042.0
2015-08-27 09:50:00,42.02,42.08,41.96,41.98,106374.0,29.5512,29.5933,29.509,29.523,106374.0
2015-08-27 09:55:00,41.99,41.99,41.89,41.96,76375.0,29.5301,29.5301,29.4597,29.509,76375.0
2015-08-27 10:00:00,41.96,41.97,41.83,41.83,121183.0,29.509,29.516,29.4175,29.4175,121183.0
2015-08-27 10:05:00,41.84,41.92,41.81,41.92,79896.0,29.4246,29.4808,29.4035,29.4808,79896.0
2015-08-27 10:10:00,41.93,41.99,41.9,41.91,62304.0,29.4879,29.5301,29.4668,29.4738,62304.0
2015-08-27 10:15:00,41.91,41.94,41.84,41.9,86552.0,29.4738,29.4949,29.4246,29.4668,86552.0
2015-08-27 10:20:00,41.9,41.95,41.85,41.95,74803.0,29.4668,29.5019,29.4316,29.5019,74803.0
2015-08-27 10:25:00,41.94,41.94,41.83,41.85,67085.0,29.4949,29.4949,29.4175,29.4316,67085.0
2015-08-27 10:30:00,41.85,41.9,41.8,41.83,66087.0,29.4316,29.4668,29.3964,29.4175,66087.0
2015-08-27 10:35:00,41.83,41.97,41.83,41.95,62189.0,29.4175,29.516,29.4175,29.5019,62189.0
2015-08-27 10:40:00,41.96,42.03,41.96,42.02,52862.0,29.509,29.5582,29.509,29.5512,52862.0
2015-08-27 10:45:00,42.03,42.2,42.01,42.18,104676.0,29.5582,29.6777,29.5441,29.6637,104676.0
2015-08-27 10:50:00,42.18,42.23,42.16,42.22,81505.0,29.6637,29.6988,29.6496,29.6918,81505.0
2015-08-27 10:55:00,42.23,42.26,42.2,42.23,56458.0,29.6988,29.7199,29.6777,29.6988,56458.0
2015-08-27 11:00:00,42.23,42.3,42.2,42.28,72546.0,29.6988,29.7481,29.6777,29.734,72546.0
2015-08-27 11:05:00,42.29,42.37,42.28,42.3,70956.0,29.741,29.7973,29.734,29.7481,70956.0
2015-08-27 11:10:00,42.3,42.32,42.26,42.3,79095.0,29.7481,29.7621,29.7199,29.7481,79095.0
2015-08-27 11:15:00,42.31,42.33,42.27,42.31,67932.0,29.7551,29.7692,29.727,29.7551,67932.0
2015-08-27 11:20:00,42.31,42.34,42.27,42.34,50469.0,29.7551,29.7762,29.727,29.7762,50469.0
2015-08-27 11:25:00,42.33,42.34,42.2,42.23,86615.0,29.7692,29.7762,29.6777,29.6988,86615.0
2015-08-27 11:30:00,42.24,42.27,42.18,42.22,58523.0,29.7059,29.727,29.6637,29.6918,58523.0
2015-08-27 11:35:00,42.22,42.22,42.16,42.18,55779.0,29.6918,29.6918,29.6496,29.6637,55779.0
2015-08-27 11:40:00,42.17,42.23,42.17,42.22,90355.0,29.6566,29.6988,29.6566,29.6918,90355.0
2015-08-27 11:45:00,42.22,42.27,42.21,42.27,46329.0,29.6918,29.727,29.6848,29.727,46329.0
2015-08-27 11:50:00,42.27,42.3,42.25,42.29,62520.0,29.727,29.7481,29.7129,29.741,62520.0
2015-08-27 11:55:00,42.29,42.31,42.24,42.29,51949.0,29.741,29.7551,29.7059,29.741,51949.0
2015-08-27 12:00:00,42.29,42.36,42.27,42.36,69584.0,29.741,29.7903,29.727,29.7903,69584.0
2015-08-27 12:05:00,42.36,42.5,42.35,42.41,76190.0,29.7903,29.8887,29.7832,29.8254,76190.0
2015-08-27 12:10:00,42.41,42.42,42.36,42.4,30878.0,29.8254,29.8325,29.7903,29.8184,30878.0
2015-08-27 12:15:00,42.4,42.43,42.38,42.4,29581.0,29.8184,29.8395,29.8043,29.8184,29581.0
2015-08-27 12:20:00,42.4,42.4,42.34,42.35,41804.0,29.8184,29.8184,29.7762,29.7832,41804.0
2015-08-27 12:25:00,42.34,42.38,42.33,42.37,24586.0,29.7762,29.8043,29.7692,29.7973,24586.0
2015-08-27 12:30:00,42.38,42.4,42.35,42.36,24580.0,29.8043,29.8184,29.7832,29.7903,24580.0
2015-08-27 12:35:00,42.36,42.42,42.33,42.39,28307.0,29.7903,29.8325,29.7692,29.8114,28307.0
2015-08-27 12:40:00,42.4,42.4,42.34,42.34,25077.0,29.8184,29.8184,29.7762,29.7762,25077.0
2015-08-27 12:45:00,42.34,42.36,42.3,42.36,33315.0,29.7762,29.7903,29.7481,29.7903,33315.0
2015-08-27 12:50:00,42.37,42.41,42.35,42.4,28212.0,29.7973,29.8254,29.7832,29.8184,28212.0
2015-08-27 12:55:00,42.41,42.49,42.39,42.47,49102.0,29.8254,29.8817,29.8114,29.8676,49102.0
2015-08-27 13:00:00,42.47,42.49,42.43,42.47,30272.0,29.8676,29.8817,29.8395,29.8676,30272.0
2015-08-27 13:05:00,42.47,42.51,42.44,42.48,26907.0,29.8676,29.8958,29.8465,29.8747,26907.0
2015-08-27 13:10:00,42.49,42.54,42.49,42.54,75583.0,29.8817,29.9168,29.8817,29.9168,75583.0
2015-08-27 13:15:00,42.54,42.58,42.53,42.55,89711.0,29.9168,29.945,29.9098,29.9239,89711.0
2015-08-27 13:20:00,42.54,42.6,42.52,42.57,52221.0,29.9168,29.959,29.9028,29.9379,52221.0
2015-08-27 13:25:00,42.57,42.62,42.54,42.56,79657.0,29.9379,29.9731,29.9168,29.9309,79657.0
2015-08-27 13:30:00,42.57,42.62,42.55,42.55,49807.0,29.9379,29.9731,29.9239,29.9239,49807.0
2015-08-27 13:35:00,42.54,42.54,42.46,42.46,115615.0,29.9168,29.9168,29.8606,29.8606,115615.0
2015-08-27 13:40:00,42.47,42.55,42.46,42.53,37864.0,29.8676,29.9239,29.8606,29.9098,37864.0
2015-08-27 13:45:00,42.53,42.53,42.44,42.5,68153.0,29.9098,29.9098,29.8465,29.8887,68153.0
2015-08-27 13:50:00,42.5,42.51,42.45,42.47,46127.0,29.8887,29.8958,29.8536,29.8676,46127.0
2015-08-27 13:55:00,42.47,42.6,42.47,42.59,52487.0,29.8676,29.959,29.8676,29.952,52487.0
2015-08-27 14:00:00,42.61,42.63,42.57,42.6,80371.0,29.9661,29.9801,29.9379,29.959,80371.0
2015-08-27 14:05:00,42.6,42.61,42.52,42.52,38193.0,29.959,29.9661,29.9028,29.9028,38193.0
2015-08-27 14:10:00,42.52,42.58,42.5,42.52,40610.0,29.9028,29.945,29.8887,29.9028,40610.0
2015-08-27 14:15:00,42.52,42.52,42.39,42.45,95852.0,29.9028,29.9028,29.8114,29.8536,95852.0
2015-08-27 14:20:00,42.45,42.49,42.4,42.45,84316.0,29.8536,29.8817,29.8184,29.8536,84316.0
2015-08-27 14:25:00,42.45,42.49,42.26,42.31,145219.0,29.8536,29.8817,29.7199,29.7551,145219.0
2015-08-27 14:30:00,42.31,42.41,42.28,42.32,110173.0,29.7551,29.8254,29.734,29.7621,110173.0
2015-08-27 14:35:00,42.31,42.46,42.3,42.46,108333.0,29.7551,29.8606,29.7481,29.8606,108333.0
2015-08-27 14:40:00,42.45,42.45,42.34,42.34,140471.0,29.8536,29.8536,29.7762,29.7762,140471.0
2015-08-27 14:45:00,42.34,42.41,42.24,42.25,134512.0,29.7762,29.8254,29.7059,29.7129,134512.0
2015-08-27 14:50:00,42.25,42.32,42.23,42.24,143215.0,29.7129,29.7621,29.6988,29.7059,143215.0
2015-08-27 14:55:00,42.23,42.26,42.05,42.08,493738.0,29.6988,29.7199,29.5723,29.5933,493738.0
2015-08-27 15:00:00,42.08,42.2,41.94,41.96,215648.0,29.5933,29.6777,29.4949,29.509,215648.0
2015-08-27 15:05:00,41.95,42.15,41.9,42.13,243201.0,29.5019,29.6426,29.4668,29.6285,243201.0
2015-08-27 15:10:00,42.12,42.17,42.04,42.08,182676.0,29.6215,29.6566,29.5652,29.5933,182676.0
2015-08-27 15:15:00,42.08,42.25,42.03,42.17,219243.0,29.5933,29.7129,29.5582,29.6566,219243.0
2015-08-27 15:20:00,42.16,42.17,42.01,42.02,267821.0,29.6496,29.6566,29.5441,29.5512,267821.0
2015-08-27 15:25:00,42.02,42.24,41.98,42.21,185770.0,29.5512,29.7059,29.523,29.6848,185770.0
2015-08-27 15:30:00,42.22,42.3,42.09,42.25,213402.0,29.6918,29.7481,29.6004,29.7129,213402.0
2015-08-27 15:35:00,42.24,42.26,42.12,42.16,180367.0,29.7059,29.7199,29.6215,29.6496,180367.0
2015-08-27 15:40:00,42.15,42.3,42.13,42.28,214611.0,29.6426,29.7481,29.6285,29.734,214611.0
2015-08-27 15:45:00,42.29,42.41,42.29,42.4,354246.0,29.741,29.8254,29.741,29.8184,354246.0
2015-08-27 15:50:00,42.41,42.45,42.34,42.38,324732.0,29.8254,29.8536,29.7762,29.8043,324732.0
2015-08-27 15:55:00,42.38,42.59,42.38,42.57,639929.0,29.8043,29.952,29.8043,29.9379,639929.0
2015-08-28 09:30:00,42.43,42.74,42.4,42.66,214592.0,29.8395,30.0575,29.8184,30.0012,214592.0
2015-08-28 09:35:00,42.66,42.66,42.48,42.55,109490.0,30.0012,30.0012,29.8747,29.9239,109490.0
2015-08-28 09:40:00,42.56,42.56,42.41,42.43,70460.0,29.9309,29.9309,29.8254,29.8395,70460.0
2015-08-28 09:45:00,42.43,42.47,42.34,42.38,102948.0,29.8395,29.8676,29.7762,29.8043,102948.0
2015-08-28 09:50:00,42.37,42.44,42.35,42.42,106145.0,29.7973,29.8465,29.7832,29.8325,106145.0
2015-08-28 09:55:00,42.41,42.56,42.38,42.53,65212.0,29.8254,29.9309,29.8043,29.9098,65212.0
2015-08-28 10:00:00,42.54,42.6,42.47,42.5,59187.0,29.9168,29.959,29.8676,29.8887,59187.0
2015-08-28 10:05:00,42.49,42.52,42.38,42.42,89537.0,29.8817,29.9028,29.8043,29.8325,89537.0
2015-08-28 10:10:00,42.43,42.47,42.39,42.44,48043.0,29.8395,29.8676,29.8114,29.8465,48043.0
2015-08-28 10:15:00,42.45,42.55,42.45,42.5,71350.0,29.8536,29.9239,29.8536,29.8887,71350.0
2015-08-28 10:20:00,42.5,42.52,42.42,42.49,46593.0,29.8887,29.9028,29.8325,29.8817,46593.0
2015-08-28 10:25:00,42.48,42.58,42.48,42.54,40518.0,29.8747,29.945,29.8747,29.9168,40518.0
2015-08-28 10:30:00,42.53,42.61,42.52,42.56,51828.0,29.9098,29.9661,29.9028,29.9309,51828.0
2015-08-28 10:35:00,42.56,42.57,42.51,42.55,40622.0,29.9309,29.9379,29.8958,29.9239,40622.0
2015-08-28 10:40:00,42.54,42.58,42.49,42.56,43128.0,29.9168,29.945,29.8817,29.9309,43128.0
2015-08-28 10:45:00,42.57,42.59,42.46,42.51,63867.0,29.9379,29.952,29.8606,29.8958,63867.0
2015-08-28 10:50:00,42.51,42.55,42.5,42.55,36288.0,29.8958,29.9239,29.8887,29.9239,36288.0
2015-08-28 10:55:00,42.55,42.59,42.52,42.52,29674.0,29.9239,29.952,29.9028,29.9028,29674.0
2015-08-28 11:00:00,42.52,42.58,42.5,42.57,43983.0,29.9028,29.945,29.8887,29.9379,43983.0
2015-08-28 11:05:00,42.57,42.59,42.51,42.52,35380.0,29.9379,29.952,29.8958,29.9028,35380.0
2015-08-28 11:10:00,42.53,42.58,42.52,42.54,30875.0,29.9098,29.945,29.9028,29.9168,30875.0
2015-08-28 11:15:00,42.54,42.55,42.49,42.52,48066.0,29.9168,29.9239,29.8817,29.9028,48066.0
2015-08-28 11:20:00,42.52,42.57,42.52,42.56,36481.0,29.9028,29.9379,29.9028,29.9309,36481.0
2015-08-28 11:25:00,42.56,42.62,42.55,42.6,43470.0,29.9309,29.9731,29.9239,29.959,43470.0
2015-08-28 11:30:00,42.6,42.66,42.56,42.65,52090.0,29.959,30.0012,29.9309,29.9942,52090.0
2015-08-28 11:35:00,42.65,42.65,42.55,42.55,53999.0,29.9942,29.9942,29.9239,29.9239,53999.0
2015-08-28 11:40:00,42.55,42.56,42.45,42.48,60167.0,29.9239,29.9309,29.8536,29.8747,60167.0
2015-08-28 11:45:00,42.48,42.5,42.44,42.46,36456.0,29.8747,29.8887,29.8465,29.8606,36456.0
2015-08-28 11:50:00,42.45,42.48,42.44,42.44,55360.0,29.8536,29.8747,29.8465,29.8465,55360.0
2015-08-28 11:55:00,42.44,42.45,42.38,42.42,104598.0,29.8465,29.8536,29.8043,29.8325,104598.0
2015-08-28 12:00:00,42.43,42.47,42.41,42.46,42714.0,29.8395,29.8676,29.8254,29.8606,42714.0
2015-08-28 12:05:00,42.46,42.49,42.39,42.4,87939.0,29.8606,29.8817,29.8114,29.8184,87939.0
2015-08-28 12:10:00,42.41,42.51,42.39,42.49,83452.0,29.8254,29.8958,29.8114,29.8817,83452.0
2015-08-28 12:15:00,42.49,42.53,42.47,42.51,35365.0,29.8817,29.9098,29.8676,29.8958,35365.0
2015-08-28 12:20:00,42.51,42.56,42.5,42.51,47509.0,29.8958,29.9309,29.8887,29.8958,47509.0
2015-08-28 12:25:00,42.51,42.56,42.51,42.53,26175.0,29.8958,29.9309,29.8958,29.9098,26175.0
2015-08-28 12:30:00,42.53,42.6,42.53,42.57,24564.0,29.9098,29.959,29.9098,29.9379,24564.0
2015-08-28 12:35:00,42.58,42.6,42.54,42.55,19455.0,29.945,29.959,29.9168,29.9239,19455.0
2015-08-28 12:40:00,42.55,42.58,42.52,42.53,34080.0,29.9239,29.945,29.9028,29.9098,34080.0
2015-08-28 12:45:00,42.52,42.56,42.5,42.55,30643.0,29.9028,29.9309,29.8887,29.9239,30643.0
2015-08-28 12:50:00,42.55,42.56,42.53,42.54,24761.0,29.9239,29.9309,29.9098,29.9168,24761.0
2015-08-28 12:55:00,42.54,42.56,42.52,42.53,37831.0,29.9168,29.9309,29.9028,29.9098,37831.0
2015-08-28 13:00:00,42.52,42.53,42.5,42.53,29564.0,29.9028,29.9098,29.8887,29.9098,29564.0
2015-08-28 13:05:00,42.53,42.54,42.51,42.51,23880.0,29.9098,29.9168,29.8958,29.8958,23880.0
2015-08-28 13:10:00,42.51,42.53,42.48,42.49,38789.0,29.8958,29.9098,29.8747,29.8817,38789.0
2015-08-28 13:15:00,42.49,42.51,42.48,42.49,23292.0,29.8817,29.8958,29.8747,29.8817,23292.0
2015-08-28 13:20:00,42.49,42.51,42.47,42.48,50748.0,29.8817,29.8958,29.8676,29.8747,50748.0
2015-08-28 13:25:00,42.47,42.47,42.38,42.38,66952.0,29.8676,29.8676,29.8043,29.8043,66952.0
2015-08-28 13:30:00,42.38,42.45,42.38,42.41,33524.0,29.8043,29.8536,29.8043,29.8254,33524.0
2015-08-28 13:35:00,42.41,42.41,42.32,42.33,68876.0,29.8254,29.8254,29.7621,29.7692,68876.0
2015-08-28 13:40:00,42.32,42.39,42.31,42.38,34791.0,29.7621,29.8114,29.7551,29.8043,34791.0
2015-08-28 13:45:00,42.38,42.43,42.38,42.41,28814.0,29.8043,29.8395,29.8043,29.8254,28814.0
2015-08-28 13:50:00,42.41,42.47,42.4,42.45,51274.0,29.8254,29.8676,29.8184,29.8536,51274.0
2015-08-28 13:55:00,42.44,42.48,42.44,42.46,33482.0,29.8465,29.8747,29.8465,29.8606,33482.0
2015-08-28 14:00:00,42.46,42.55,42.45,42.52,73566.0,29.8606,29.9239,29.8536,29.9028,73566.0
2015-08-28 14:05:00,42.52,42.56,42.5,42.51,37071.0,29.9028,29.9309,29.8887,29.8958,37071.0
2015-08-28 14:10:00,42.52,42.52,42.48,42.48,27207.0,29.9028,29.9028,29.8747,29.8747,27207.0
2015-08-28 14:15:00,42.48,42.51,42.44,42.47,40507.0,29.8747,29.8958,29.8465,29.8676,40507.0
2015-08-28 14:20:00,42.47,42.52,42.47,42.5,61514.0,29.8676,29.9028,29.8676,29.8887,61514.0
2015-08-28 14:25:00,42.5,42.53,42.49,42.53,91352.0,29.8887,29.9098,29.8817,29.9098,91352.0
2015-08-28 14:30:00,42.54,42.57,42.48,42.48,42771.0,29.9168,29.9379,29.8747,29.8747,42771.0
2015-08-28 14:35:00,42.48,42.52,42.45,42.52,38184.0,29.8747,29.9028,29.8536,29.9028,38184.0
2015-08-28 14:40:00,42.52,42.52,42.47,42.48,27467.0,29.9028,29.9028,29.8676,29.8747,27467.0
2015-08-28 14:45:00,42.48,42.59,42.48,42.56,55822.0,29.8747,29.952,29.8747,29.9309,55822.0
2015-08-28 14:50:00,42.56,42.57,42.49,42.49,51328.0,29.9309,29.9379,29.8817,29.8817,51328.0
2015-08-28 14:55:00,42.49,42.54,42.48,42.52,38628.0,29.8817,29.9168,29.8747,29.9028,38628.0
2015-08-28 15:00:00,42.52,42.53,42.44,42.5,57943.0,29.9028,29.9098,29.8465,29.8887,57943.0
2015-08-28 15:05:00,42.51,42.52,42.46,42.49,60431.0,29.8958,29.9028,29.8606,29.8817,60431.0
2015-08-28 15:10:00,42.49,42.5,42.42,42.44,76042.0,29.8817,29.8887,29.8325,29.8465,76042.0
2015-08-28 15:15:00,42.43,42.47,42.39,42.39,69710.0,29.8395,29.8676,29.8114,29.8114,69710.0
2015-08-28 15:20:00,42.4,42.4,42.33,42.35,66847.0,29.8184,29.8184,29.7692,29.7832,66847.0
2015-08-28 15:25:00,42.35,42.39,42.33,42.37,72892.0,29.7832,29.8114,29.7692,29.7973,72892.0
2015-08-28 15:30:00,42.36,42.41,42.33,42.37,114048.0,29.7903,29.8254,29.7692,29.7973,114048.0
2015-08-28 15:35:00,42.37,42.38,42.28,42.32,104615.0,29.7973,29.8043,29.734,29.7621,104615.0
2015-08-28 15:40:00,42.31,42.37,42.26,42.36,126220.0,29.7551,29.7973,29.7199,29.7903,126220.0
2015-08-28 15:45:00,42.35,42.4,42.32,42.37,147475.0,29.7832,29.8184,29.7621,29.7973,147475.0
2015-08-28 15:50:00,42.38,42.53,42.38,42.44,162472.0,29.8043,29.9098,29.8043,29.8465,162472.0
2015-08-28 15:55:00,42.45,42.62,42.44,42.58,420926.0,29.8536,29.9731,29.8465,29.945,420926.0
2015-08-31 09:30:00,42.3,42.58,42.3,42.46,260292.0,29.7481,29.945,29.7481,29.8606,260292.0
2015-08-31 09:35:00,42.46,42.46,42.27,42.3,56572.0,29.8606,29.8606,29.727,29.7481,56572.0
2015-08-31 09:40:00,42.29,42.31,42.25,42.27,61189.0,29.741,29.7551,29.7129,29.727,61189.0
2015-08-31 09:45:00,42.28,42.38,42.22,42.23,49636.0,29.734,29.8043,29.6918,29.6988,49636.0
2015-08-31 09:50:00,42.23,42.36,42.21,42.36,71701.0,29.6988,29.7903,29.6848,29.7903,71701.0
2015-08-31 09:55:00,42.35,42.37,42.27,42.28,54212.0,29.7832,29.7973,29.727,29.734,54212.0
2015-08-31 10:00:00,42.28,42.28,42.2,42.23,40352.0,29.734,29.734,29.6777,29.6988,40352.0
2015-08-31 10:05:00,42.23,42.31,42.2,42.28,29311.0,29.6988,29.7551,29.6777,29.734,29311.0
2015-08-31 10:10:00,42.28,42.3,42.25,42.28,30748.0,29.734,29.7481,29.7129,29.734,30748.0
2015-08-31 10:15:00,42.28,42.32,42.24,42.29,37514.0,29.734,29.7621,29.7059,29.741,37514.0
2015-08-31 10:20:00,42.29,42.33,42.26,42.33,40447.0,29.741,29.7692,29.7199,29.7692,40447.0
2015-08-31 10:25:00,42.33,42.38,42.31,42.37,69892.0,29.7692,29.8043,29.7551,29.7973,69892.0
2015-08-31 10:30:00,42.38,42.38,42.33,42.36,49758.0,29.8043,29.8043,29.7692,29.7903,49758.0
2015-08-31 10:35:00,42.36,42.39,42.32,42.37,115904.0,29.7903,29.8114,29.7621,29.7973,115904.0
2015-08-31 10:40:00,42.37,42.38,42.3,42.33,104704.0,29.7973,29.8043,29.7481,29.7692,104704.0
2015-08-31 10:45:00,42.34,42.36,42.3,42.32,43940.0,29.7762,29.7903,29.7481,29.7621,43940.0
2015-08-31 10:50:00,42.31,42.36,42.3,42.36,51796.0,29.7551,29.7903,29.7481,29.7903,51796.0
2015-08-31 10:55:00,42.36,42.39,42.35,42.35,46446.0,29.7903,29.8114,29.7832,29.7832,46446.0
2015-08-31 11:00:00,42.35,42.36,42.27,42.3,47369.0,29.7832,29.7903,29.727,29.7481,47369.0
2015-08-31 11:05:00,42.3,42.31,42.23,42.28,47257.0,29.7481,29.7551,29.6988,29.734,47257.0
2015-08-31 11:10:00,42.28,42.28,42.21,42.26,57721.0,29.734,29.734,29.6848,29.7199,57721.0
2015-08-31 11:15:00,42.27,42.32,42.25,42.28,51025.0,29.727,29.7621,29.7129,29.734,51025.0
2015-08-31 11:20:00,42.28,42.32,42.27,42.32,22883.0,29.734,29.7621,29.727,29.7621,22883.0
2015-08-31 11:25:00,42.32,42.37,42.31,42.34,51443.0,29.7621,29.7973,29.7551,29.7762,51443.0
2015-08-31 11:30:00,42.34,42.34,42.28,42.31,31760.0,29.7762,29.7762,29.734,29.7551,31760.0
2015-08-31 11:35:00,42.31,42.35,42.29,42.32,119173.0,29.7551,29.7832,29.741,29.7621,119173.0
2015-08-31 11:40:00,42.32,42.42,42.31,42.4,169781.0,29.7621,29.8325,29.7551,29.8184,169781.0
2015-08-31 11:45:00,42.4,42.4,42.29,42.32,106111.0,29.8184,29.8184,29.741,29.7621,106111.0
2015-08-31 11:50:00,42.31,42.31,42.27,42.3,45513.0,29.7551,29.7551,29.727,29.7481,45513.0
2015-08-31 11:55:00,42.3,42.32,42.25,42.31,65436.0,29.7481,29.7621,29.7129,29.7551,65436.0
2015-08-31 12:00:00,42.31,42.32,42.28,42.32,64537.0,29.7551,29.7621,29.734,29.7621,64537.0
2015-08-31 12:05:00,42.32,42.32,42.28,42.28,34785.0,29.7621,29.7621,29.734,29.734,34785.0
2015-08-31 12:10:00,42.28,42.33,42.27,42.32,30525.0,29.734,29.7692,29.727,29.7621,30525.0
2015-08-31 12:15:00,42.31,42.37,42.3,42.36,24315.0,29.7551,29.7973,29.7481,29.7903,24315.0
2015-08-31 12:20:00,42.36,42.41,42.36,42.4,49621.0,29.7903,29.8254,29.7903,29.8184,49621.0
2015-08-31 12:25:00,42.4,42.46,42.39,42.46,38903.0,29.8184,29.8606,29.8114,29.8606,38903.0
2015-08-31 12:30:00,42.46,42.48,42.42,42.43,21409.0,29.8606,29.8747,29.8325,29.8395,21409.0
2015-08-31 12:35:00,42.42,42.46,42.41,42.45,23352.0,29.8325,29.8606,29.8254,29.8536,23352.0
2015-08-31 12:40:00,42.45,42.46,42.42,42.46,23778.0,29.8536,29.8606,29.8325,29.8606,23778.0
2015-08-31 12:45:00,42.46,42.49,42.44,42.45,18092.0,29.8606,29.8817,29.8465,29.8536,18092.0
2015-08-31 12:50:00,42.46,42.47,42.42,42.46,27658.0,29.8606,29.8676,29.8325,29.8606,27658.0
2015-08-31 12:55:00,42.46,42.47,42.37,42.37,39617.0,29.8606,29.8676,29.7973,29.7973,39617.0
2015-08-31 13:00:00,42.37,42.41,42.36,42.37,22761.0,29.7973,29.8254,29.7903,29.7973,22761.0
2015-08-31 13:05:00,42.37,42.38,42.35,42.36,52605.0,29.7973,29.8043,29.7832,29.7903,52605.0
2015-08-31 13:10:00,42.36,42.38,42.33,42.33,27112.0,29.7903,29.8043,29.7692,29.7692,27112.0
2015-08-31 13:15:00,42.34,42.37,42.33,42.36,20054.0,29.7762,29.7973,29.7692,29.7903,20054.0
2015-08-31 13:20:00,42.36,42.37,42.29,42.31,28747.0,29.7903,29.7973,29.741,29.7551,28747.0
2015-08-31 13:25:00,42.32,42.34,42.31,42.32,20619.0,29.7621,29.7762,29.7551,29.7621,20619.0
2015-08-31 13:30:00,42.33,42.33,42.25,42.26,32728.0,29.7692,29.7692,29.7129,29.7199,32728.0
2015-08-31 13:35:00,42.27,42.31,42.26,42.3,27739.0,29.727,29.7551,29.7199,29.7481,27739.0
2015-08-31 13:40:00,42.29,42.33,42.28,42.31,21986.0,29.741,29.7692,29.734,29.7551,21986.0
2015-08-31 13:45:00,42.31,42.31,42.26,42.26,18243.0,29.7551,29.7551,29.7199,29.7199,18243.0
2015-08-31 13:50:00,42.25,42.31,42.24,42.31,28022.0,29.7129,29.7551,29.7059,29.7551,28022.0
2015-08-31 13:55:00,42.31,42.32,42.28,42.3,15234.0,29.7551,29.7621,29.734,29.7481,15234.0
2015-08-31 14:00:00,42.29,42.35,42.28,42.29,28610.0,29.741,29.7832,29.734,29.741,28610.0
2015-08-31 14:05:00,42.3,42.31,42.27,42.28,22038.0,29.7481,29.7551,29.727,29.734,22038.0
2015-08-31 14:10:00,42.29,42.29,42.23,42.24,24902.0,29.741,29.741,29.6988,29.7059,24902.0
2015-08-31 14:15:00,42.24,42.26,42.21,42.24,35616.0,29.7059,29.7199,29.6848,29.7059,35616.0
2015-08-31 14:20:00,42.25,42.3,42.24,42.3,29447.0,29.7129,29.7481,29.7059,29.7481,29447.0
2015-08-31 14:25:00,42.3,42.32,42.28,42.3,25313.0,29.7481,29.7621,29.734,29.7481,25313.0
2015-08-31 14:30:00,42.3,42.34,42.27,42.33,24272.0,29.7481,29.7762,29.727,29.7692,24272.0
2015-08-31 14:35:00,42.32,42.35,42.29,42.3,34769.0,29.7621,29.7832,29.741,29.7481,34769.0
2015-08-31 14:40:00,42.3,42.34,42.29,42.32,36554.0,29.7481,29.7762,29.741,29.7621,36554.0
2015-08-31 14:45:00,42.32,42.32,42.28,42.29,40527.0,29.7621,29.7621,29.734,29.741,40527.0
2015-08-31 14:50:00,42.28,42.3,42.25,42.26,94347.0,29.734,29.7481,29.7129,29.7199,94347.0
2015-08-31 14:55:00,42.25,42.29,42.25,42.29,27627.0,29.7129,29.741,29.7129,29.741,27627.0
2015-08-31 15:00:00,42.29,42.37,42.29,42.34,59219.0,29.741,29.7973,29.741,29.7762,59219.0
2015-08-31 15:05:00,42.34,42.42,42.33,42.41,64310.0,29.7762,29.8325,29.7692,29.8254,64310.0
2015-08-31 15:10:00,42.41,42.42,42.37,42.38,35943.0,29.8254,29.8325,29.7973,29.8043,35943.0
2015-08-31 15:15:00,42.38,42.38,42.31,42.31,52778.0,29.8043,29.8043,29.7551,29.7551,52778.0
2015-08-31 15:20:00,42.3,42.38,42.3,42.37,68480.0,29.7481,29.8043,29.7481,29.7973,68480.0
2015-08-31 15:25:00,42.38,42.39,42.34,42.35,73629.0,29.8043,29.8114,29.7762,29.7832,73629.0
2015-08-31 15:30:00,42.35,42.48,42.34,42.44,133225.0,29.7832,29.8747,29.7762,29.8465,133225.0
2015-08-31 15:35:00,42.44,42.44,42.37,42.37,148095.0,29.8465,29.8465,29.7973,29.7973,148095.0
2015-08-31 15:40:00,42.37,42.49,42.37,42.49,212969.0,29.7973,29.8817,29.7973,29.8817,212969.0
2015-08-31 15:45:00,42.49,42.53,42.44,42.45,135714.0,29.8817,29.9098,29.8465,29.8536,135714.0
2015-08-31 15:50:00,42.46,42.49,42.44,42.48,149641.0,29.8606,29.8817,29.8465,29.8747,149641.0
2015-08-31 15:55:00,42.48,42.48,42.34,42.34,551812.0,29.8747,29.8747,29.7762,29.7762,551812.0
2015-09-01 09:30:00,41.34,41.42,41.23,41.34,122894.0,29.0729,29.1292,28.9956,29.0729,122894.0
2015-09-01 09:35:00,41.35,41.38,41.23,41.36,210909.0,29.08,29.1011,28.9956,29.087,210909.0
2015-09-01 09:40:00,41.35,41.35,41.14,41.26,147539.0,29.08,29.08,28.9323,29.0167,147539.0
2015-09-01 09:45:00,41.26,41.39,41.14,41.16,227907.0,29.0167,29.1081,28.9323,28.9463,227907.0
2015-09-01 09:50:00,41.15,41.27,41.11,41.16,134171.0,28.9393,29.0237,28.9112,28.9463,134171.0
2015-09-01 09:55:00,41.16,41.19,41.07,41.11,84597.0,28.9463,28.9674,28.8831,28.9112,84597.0
2015-09-01 10:00:00,41.11,41.14,40.99,41.01,131156.0,28.9112,28.9323,28.8268,28.8409,131156.0
2015-09-01 10:05:00,41.01,41.1,40.99,41.06,134162.0,28.8409,28.9041,28.8268,28.876,134162.0
2015-09-01 10:10:00,41.06,41.09,40.99,41.02,125863.0,28.876,28.8971,28.8268,28.8479,125863.0
2015-09-01 10:15:00,41.02,41.08,40.99,41.0,158091.0,28.8479,28.8901,28.8268,28.8338,158091.0
2015-09-01 10:20:00,41.01,41.04,40.96,41.03,103840.0,28.8409,28.862,28.8057,28.8549,103840.0
2015-09-01 10:25:00,41.02,41.11,41.02,41.07,127110.0,28.8479,28.9112,28.8479,28.8831,127110.0
2015-09-01 10:30:00,41.08,41.09,40.97,41.03,134799.0,28.8901,28.8971,28.8127,28.8549,134799.0
2015-09-01 10:35:00,41.03,41.13,41.0,41.02,146318.0,28.8549,28.9252,28.8338,28.8479,146318.0
2015-09-01 10:40:00,41.02,41.03,40.9,40.91,111520.0,28.8479,28.8549,28.7635,28.7705,111520.0
2015-09-01 10:45:00,40.92,40.96,40.87,40.92,79879.0,28.7776,28.8057,28.7424,28.7776,79879.0
2015-09-01 10:50:00,40.92,40.93,40.85,40.86,93751.0,28.7776,28.7846,28.7283,28.7354,93751.0
2015-09-01 10:55:00,40.86,40.91,40.82,40.9,110652.0,28.7354,28.7705,28.7072,28.7635,110652.0
2015-09-01 11:00:00,40.9,40.93,40.8,40.84,133563.0,28.7635,28.7846,28.6932,28.7213,133563.0
2015-09-01 11:05:00,40.84,40.91,40.82,40.91,99976.0,28.7213,28.7705,28.7072,28.7705,99976.0
2015-09-01 11:10:00,40.91,40.97,40.9,40.93,92038.0,28.7705,28.8127,28.7635,28.7846,92038.0
2015-09-01 11:15:00,40.93,41.01,40.93,40.97,158432.0,28.7846,28.8409,28.7846,28.8127,158432.0
2015-09-01 11:20:00,40.97,41.01,40.95,40.96,145489.0,28.8127,28.8409,28.7987,28.8057,145489.0
2015-09-01 11:25:00,40.96,40.97,40.89,40.9,124875.0,28.8057,28.8127,28.7565,28.7635,124875.0
2015-09-01 11:30:00,40.9,40.9,40.81,40.85,110541.0,28.7635,28.7635,28.7002,28.7283,110541.0
2015-09-01 11:35:00,40.86,40.9,40.81,40.84,95712.0,28.7354,28.7635,28.7002,28.7213,95712.0
2015-09-01 11:40:00,40.84,40.85,40.77,40.8,92690.0,28.7213,28.7283,28.6721,28.6932,92690.0
2015-09-01 11:45:00,40.8,40.82,40.77,40.82,81431.0,28.6932,28.7072,28.6721,28.7072,81431.0
2015-09-01 11:50:00,40.82,40.85,40.76,40.82,72947.0,28.7072,28.7283,28.665,28.7072,72947.0
2015-09-01 11:55:00,40.82,40.84,40.74,40.75,61251.0,28.7072,28.7213,28.651,28.658,61251.0
2015-09-01 12:00:00,40.76,40.8,40.67,40.7,66649.0,28.665,28.6932,28.6017,28.6228,66649.0
2015-09-01 12:05:00,40.69,40.72,40.67,40.69,56927.0,28.6158,28.6369,28.6017,28.6158,56927.0
2015-09-01 12:10:00,40.69,40.72,40.68,40.7,64760.0,28.6158,28.6369,28.6088,28.6228,64760.0
2015-09-01 12:15:00,40.7,40.77,40.7,40.75,81291.0,28.6228,28.6721,28.6228,28.658,81291.0
2015-09-01 12:20:00,40.75,40.76,40.69,40.71,48317.0,28.658,28.665,28.6158,28.6299,48317.0
2015-09-01 12:25:00,40.71,40.71,40.61,40.65,123247.0,28.6299,28.6299,28.5596,28.5877,123247.0
2015-09-01 12:30:00,40.64,40.67,40.58,40.65,94084.0,28.5806,28.6017,28.5385,28.5877,94084.0
2015-09-01 12:35:00,40.65,40.67,40.61,40.64,93314.0,28.5877,28.6017,28.5596,28.5806,93314.0
2015-09-01 12:40:00,40.64,40.68,40.49,40.57,210841.0,28.5806,28.6088,28.4752,28.5314,210841.0
2015-09-01 12:45:00,40.57,40.58,40.51,40.55,156095.0,28.5314,28.5385,28.4892,28.5174,156095.0
2015-09-01 12:50:00,40.55,40.63,40.54,40.62,156563.0,28.5174,28.5736,28.5103,28.5666,156563.0
2015-09-01 12:55:00,40.63,40.63,40.5,40.5,125332.0,28.5736,28.5736,28.4822,28.4822,125332.0
2015-09-01 13:00:00,40.5,40.66,40.5,40.66,79149.0,28.4822,28.5947,28.4822,28.5947,79149.0
2015-09-01 13:05:00,40.66,40.66,40.52,40.57,84365.0,28.5947,28.5947,28.4963,28.5314,84365.0
2015-09-01 13:10:00,40.57,40.61,40.5,40.53,115366.0,28.5314,28.5596,28.4822,28.5033,115366.0
2015-09-01 13:15:00,40.53,40.64,40.52,40.54,163797.0,28.5033,28.5806,28.4963,28.5103,163797.0
2015-09-01 13:20:00,40.54,40.58,40.52,40.57,49940.0,28.5103,28.5385,28.4963,28.5314,49940.0
2015-09-01 13:25:00,40.57,40.62,40.54,40.6,101191.0,28.5314,28.5666,28.5103,28.5525,101191.0
2015-09-01 13:30:00,40.59,40.64,40.56,40.59,79173.0,28.5455,28.5806,28.5244,28.5455,79173.0
2015-09-01 13:35:00,40.59,40.64,40.56,40.59,75388.0,28.5455,28.5806,28.5244,28.5455,75388.0
2015-09-01 13:40:00,40.59,40.67,40.56,40.66,56341.0,28.5455,28.6017,28.5244,28.5947,56341.0
2015-09-01 13:45:00,40.66,40.67,40.61,40.63,54890.0,28.5947,28.6017,28.5596,28.5736,54890.0
2015-09-01 13:50:00,40.64,40.67,40.63,40.67,58734.0,28.5806,28.6017,28.5736,28.6017,58734.0
2015-09-01 13:55:00,40.66,40.66,40.59,40.64,43929.0,28.5947,28.5947,28.5455,28.5806,43929.0
2015-09-01 14:00:00,40.63,40.65,40.52,40.53,66966.0,28.5736,28.5877,28.4963,28.5033,66966.0
2015-09-01 14:05:00,40.53,40.56,40.5,40.51,45645.0,28.5033,28.5244,28.4822,28.4892,45645.0
2015-09-01 14:10:00,40.5,40.52,40.45,40.46,122578.0,28.4822,28.4963,28.447,28.4541,122578.0
2015-09-01 14:15:00,40.45,40.47,40.4,40.4,80240.0,28.447,28.4611,28.4119,28.4119,80240.0
2015-09-01 14:20:00,40.4,40.46,40.39,40.42,77011.0,28.4119,28.4541,28.4048,28.4259,77011.0
2015-09-01 14:25:00,40.43,40.47,40.42,40.43,72159.0,28.433,28.4611,28.4259,28.433,72159.0
2015-09-01 14:30:00,40.42,40.52,40.41,40.5,104077.0,28.4259,28.4963,28.4189,28.4822,104077.0
2015-09-01 14:35:00,40.51,40.61,40.48,40.61,113546.0,28.4892,28.5596,28.4681,28.5596,113546.0
2015-09-01 14:40:00,40.61,40.63,40.49,40.49,125320.0,28.5596,28.5736,28.4752,28.4752,125320.0
2015-09-01 14:45:00,40.48,40.53,40.48,40.5,134241.0,28.4681,28.5033,28.4681,28.4822,134241.0
2015-09-01 14:50:00,40.5,40.59,40.49,40.49,152221.0,28.4822,28.5455,28.4752,28.4752,152221.0
2015-09-01 14:55:00,40.49,40.58,40.49,40.51,106754.0,28.4752,28.5385,28.4752,28.4892,106754.0
2015-09-01 15:00:00,40.52,40.55,40.43,40.45,117327.0,28.4963,28.5174,28.433,28.447,117327.0
2015-09-01 15:05:00,40.44,40.49,40.38,40.46,114495.0,28.44,28.4752,28.3978,28.4541,114495.0
2015-09-01 15:10:00,40.45,40.5,40.4,40.46,96465.0,28.447,28.4822,28.4119,28.4541,96465.0
2015-09-01 15:15:00,40.46,40.49,40.37,40.38,98564.0,28.4541,28.4752,28.3908,28.3978,98564.0
2015-09-01 15:20:00,40.38,40.46,40.36,40.42,101033.0,28.3978,28.4541,28.3837,28.4259,101033.0
2015-09-01 15:25:00,40.43,40.44,40.27,40.29,167222.0,28.433,28.44,28.3204,28.3345,167222.0
2015-09-01 15:30:00,40.29,40.33,40.28,40.3,155685.0,28.3345,28.3626,28.3275,28.3415,155685.0
2015-09-01 15:35:00,40.3,40.31,40.2,40.22,246550.0,28.3415,28.3486,28.2712,28.2853,246550.0
2015-09-01 15:40:00,40.22,40.22,40.0,40.1,328647.0,28.2853,28.2853,28.1306,28.2009,328647.0
2015-09-01 15:45:00,40.1,40.18,40.04,40.12,471203.0,28.2009,28.2571,28.1587,28.215,471203.0
2015-09-01 15:50:00,40.12,40.21,40.1,40.2,502828.0,28.215,28.2782,28.2009,28.2712,502828.0
2015-09-01 15:55:00,40.19,40.38,40.15,40.27,748359.0,28.2642,28.3978,28.236,28.3204,748359.0
2015-09-02 09:30:00,40.96,41.04,40.91,40.98,202505.0,28.8057,28.862,28.7705,28.8198,202505.0
2015-09-02 09:35:00,40.99,41.06,40.87,41.06,122660.0,28.8268,28.876,28.7424,28.876,122660.0
2015-09-02 09:40:00,41.05,41.1,40.88,40.89,115045.0,28.869,28.9041,28.7494,28.7565,115045.0
2015-09-02 09:45:00,40.88,40.98,40.87,40.97,102832.0,28.7494,28.8198,28.7424,28.8127,102832.0
2015-09-02 09:50:00,40.97,41.03,40.95,41.02,75898.0,28.8127,28.8549,28.7987,28.8479,75898.0
2015-09-02 09:55:00,41.02,41.03,40.84,40.86,69199.0,28.8479,28.8549,28.7213,28.7354,69199.0
2015-09-02 10:00:00,40.86,40.95,40.85,40.86,103183.0,28.7354,28.7987,28.7283,28.7354,103183.0
2015-09-02 10:05:00,40.86,40.97,40.84,40.93,93538.0,28.7354,28.8127,28.7213,28.7846,93538.0
2015-09-02 10:10:00,40.93,40.93,40.83,40.91,61925.0,28.7846,28.7846,28.7143,28.7705,61925.0
2015-09-02 10:15:00,40.9,40.93,40.75,40.75,49984.0,28.7635,28.7846,28.658,28.658,49984.0
2015-09-02 10:20:00,40.74,40.8,40.73,40.8,56528.0,28.651,28.6932,28.6439,28.6932,56528.0
2015-09-02 10:25:00,40.8,40.8,40.68,40.7,46260.0,28.6932,28.6932,28.6088,28.6228,46260.0
2015-09-02 10:30:00,40.69,40.71,40.61,40.7,65721.0,28.6158,28.6299,28.5596,28.6228,65721.0
2015-09-02 10:35:00,40.7,40.72,40.64,40.64,92647.0,28.6228,28.6369,28.5806,28.5806,92647.0
2015-09-02 10:40:00,40.64,40.71,40.62,40.68,53576.0,28.5806,28.6299,28.5666,28.6088,53576.0
2015-09-02 10:45:00,40.67,40.69,40.56,40.56,42054.0,28.6017,28.6158,28.5244,28.5244,42054.0
2015-09-02 10:50:00,40.57,40.61,40.57,40.57,37300.0,28.5314,28.5596,28.5314,28.5314,37300.0
2015-09-02 10:55:00,40.57,40.65,40.57,40.63,38824.0,28.5314,28.5877,28.5314,28.5736,38824.0
2015-09-02 11:00:00,40.64,40.72,40.63,40.67,44004.0,28.5806,28.6369,28.5736,28.6017,44004.0
2015-09-02 11:05:00,40.67,40.7,40.65,40.68,27002.0,28.6017,28.6228,28.5877,28.6088,27002.0
2015-09-02 11:10:00,40.68,40.69,40.64,40.65,37907.0,28.6088,28.6158,28.5806,28.5877,37907.0
2015-09-02 11:15:00,40.65,40.73,40.59,40.7,52992.0,28.5877,28.6439,28.5455,28.6228,52992.0
2015-09-02 11:20:00,40.69,40.76,40.67,40.76,33019.0,28.6158,28.665,28.6017,28.665,33019.0
2015-09-02 11:25:00,40.76,40.78,40.7,40.72,33169.0,28.665,28.6791,28.6228,28.6369,33169.0
2015-09-02 11:30:00,40.73,40.76,40.67,40.69,34375.0,28.6439,28.665,28.6017,28.6158,34375.0
2015-09-02 11:35:00,40.68,40.68,40.59,40.63,56535.0,28.6088,28.6088,28.5455,28.5736,56535.0
2015-09-02 11:40:00,40.63,40.71,40.62,40.7,56977.0,28.5736,28.6299,28.5666,28.6228,56977.0
2015-09-02 11:45:00,40.7,40.72,40.63,40.65,70871.0,28.6228,28.6369,28.5736,28.5877,70871.0
2015-09-02 11:50:00,40.65,40.65,40.56,40.57,100614.0,28.5877,28.5877,28.5244,28.5314,100614.0
2015-09-02 11:55:00,40.57,40.6,40.52,40.55,70224.0,28.5314,28.5525,28.4963,28.5174,70224.0
2015-09-02 12:00:00,40.55,40.56,40.51,40.52,45294.0,28.5174,28.5244,28.4892,28.4963,45294.0
2015-09-02 12:05:00,40.52,40.52,40.46,40.47,43857.0,28.4963,28.4963,28.4541,28.4611,43857.0
2015-09-02 12:10:00,40.47,40.48,40.43,40.48,39027.0,28.4611,28.4681,28.433,28.4681,39027.0
2015-09-02 12:15:00,40.49,40.52,40.44,40.46,39873.0,28.4752,28.4963,28.44,28.4541,39873.0
2015-09-02 12:20:00,40.46,40.49,40.44,40.48,51229.0,28.4541,28.4752,28.44,28.4681,51229.0
2015-09-02 12:25:00,40.48,40.56,40.47,40.55,63786.0,28.4681,28.5244,28.4611,28.5174,63786.0
2015-09-02 12:30:00,40.54,40.6,40.52,40.55,26903.0,28.5103,28.5525,28.4963,28.5174,26903.0
2015-09-02 12:35:00,40.56,40.58,40.53,40.58,25073.0,28.5244,28.5385,28.5033,28.5385,25073.0
2015-09-02 12:40:00,40.58,40.62,40.54,40.62,34490.0,28.5385,28.5666,28.5103,28.5666,34490.0
2015-09-02 12:45:00,40.61,40.65,40.56,40.64,53121.0,28.5596,28.5877,28.5244,28.5806,53121.0
2015-09-02 12:50:00,40.64,40.64,40.55,40.57,25478.0,28.5806,28.5806,28.5174,28.5314,25478.0
2015-09-02 12:55:00,40.57,40.67,40.56,40.64,29082.0,28.5314,28.6017,28.5244,28.5806,29082.0
2015-09-02 13:00:00,40.64,40.68,40.59,40.61,25013.0,28.5806,28.6088,28.5455,28.5596,25013.0
2015-09-02 13:05:00,40.61,40.62,40.57,40.62,19783.0,28.5596,28.5666,28.5314,28.5666,19783.0
2015-09-02 13:10:00,40.62,40.69,40.61,40.68,20387.0,28.5666,28.6158,28.5596,28.6088,20387.0
2015-09-02 13:15:00,40.68,40.68,40.63,40.65,21812.0,28.6088,28.6088,28.5736,28.5877,21812.0
2015-09-02 13:20:00,40.65,40.73,40.64,40.71,49720.0,28.5877,28.6439,28.5806,28.6299,49720.0
2015-09-02 13:25:00,40.71,40.76,40.68,40.76,23369.0,28.6299,28.665,28.6088,28.665,23369.0
2015-09-02 13:30:00,40.75,40.75,40.69,40.7,24320.0,28.658,28.658,28.6158,28.6228,24320.0
2015-09-02 13:35:00,40.7,40.71,40.63,40.66,23188.0,28.6228,28.6299,28.5736,28.5947,23188.0
2015-09-02 13:40:00,40.65,40.7,40.65,40.66,18212.0,28.5877,28.6228,28.5877,28.5947,18212.0
2015-09-02 13:45:00,40.66,40.7,40.66,40.66,23689.0,28.5947,28.6228,28.5947,28.5947,23689.0
2015-09-02 13:50:00,40.67,40.68,40.6,40.68,19562.0,28.6017,28.6088,28.5525,28.6088,19562.0
2015-09-02 13:55:00,40.68,40.69,40.65,40.66,25655.0,28.6088,28.6158,28.5877,28.5947,25655.0
2015-09-02 14:00:00,40.67,40.73,40.63,40.66,50292.0,28.6017,28.6439,28.5736,28.5947,50292.0
2015-09-02 14:05:00,40.66,40.72,40.65,40.69,43162.0,28.5947,28.6369,28.5877,28.6158,43162.0
2015-09-02 14:10:00,40.69,40.77,40.69,40.72,34939.0,28.6158,28.6721,28.6158,28.6369,34939.0
2015-09-02 14:15:00,40.73,40.79,40.71,40.74,50376.0,28.6439,28.6861,28.6299,28.651,50376.0
2015-09-02 14:20:00,40.73,40.79,40.72,40.79,63206.0,28.6439,28.6861,28.6369,28.6861,63206.0
2015-09-02 14:25:00,40.79,40.82,40.73,40.78,68781.0,28.6861,28.7072,28.6439,28.6791,68781.0
2015-09-02 14:30:00,40.78,40.79,40.73,40.79,37302.0,28.6791,28.6861,28.6439,28.6861,37302.0
2015-09-02 14:35:00,40.79,40.81,40.71,40.72,54055.0,28.6861,28.7002,28.6299,28.6369,54055.0
2015-09-02 14:40:00,40.73,40.74,40.64,40.65,68255.0,28.6439,28.651,28.5806,28.5877,68255.0
2015-09-02 14:45:00,40.65,40.67,40.62,40.66,45788.0,28.5877,28.6017,28.5666,28.5947,45788.0
2015-09-02 14:50:00,40.66,40.76,40.65,40.73,67509.0,28.5947,28.665,28.5877,28.6439,67509.0
2015-09-02 14:55:00,40.73,40.74,40.68,40.73,25397.0,28.6439,28.651,28.6088,28.6439,25397.0
2015-09-02 15:00:00,40.73,40.78,40.71,40.76,44303.0,28.6439,28.6791,28.6299,28.665,44303.0
2015-09-02 15:05:00,40.77,40.78,40.68,40.69,50534.0,28.6721,28.6791,28.6088,28.6158,50534.0
2015-09-02 15:10:00,40.7,40.74,40.65,40.65,83742.0,28.6228,28.651,28.5877,28.5877,83742.0
2015-09-02 15:15:00,40.65,40.68,40.58,40.65,96994.0,28.5877,28.6088,28.5385,28.5877,96994.0
2015-09-02 15:20:00,40.66,40.67,40.6,40.62,45036.0,28.5947,28.6017,28.5525,28.5666,45036.0
2015-09-02 15:25:00,40.62,40.75,40.62,40.74,119476.0,28.5666,28.658,28.5666,28.651,119476.0
2015-09-02 15:30:00,40.74,40.8,40.71,40.72,122081.0,28.651,28.6932,28.6299,28.6369,122081.0
2015-09-02 15:35:00,40.72,40.83,40.72,40.79,75476.0,28.6369,28.7143,28.6369,28.6861,75476.0
2015-09-02 15:40:00,40.78,40.79,40.74,40.76,89550.0,28.6791,28.6861,28.651,28.665,89550.0
2015-09-02 15:45:00,40.77,40.87,40.76,40.8,161528.0,28.6721,28.7424,28.665,28.6932,161528.0
2015-09-02 15:50:00,40.8,40.9,40.79,40.86,200481.0,28.6932,28.7635,28.6861,28.7354,200481.0
2015-09-02 15:55:00,40.86,41.03,40.86,41.03,587669.0,28.7354,28.8549,28.7354,28.8549,587669.0
2015-09-03 09:30:00,41.17,41.31,41.1,41.21,129519.0,28.9534,29.0518,28.9041,28.9815,129519.0
2015-09-03 09:35:00,41.21,41.31,41.2,41.28,84143.0,28.9815,29.0518,28.9745,29.0307,84143.0
2015-09-03 09:40:00,41.28,41.41,41.27,41.38,87680.0,29.0307,29.1222,29.0237,29.1011,87680.0
2015-09-03 09:45:00,41.38,41.47,41.36,41.43,70886.0,29.1011,29.1644,29.087,29.1362,70886.0
2015-09-03 09:50:00,41.44,41.52,41.44,41.48,85313.0,29.1433,29.1995,29.1433,29.1714,85313.0
2015-09-03 09:55:00,41.49,41.51,41.44,41.49,126300.0,29.1784,29.1925,29.1433,29.1784,126300.0
2015-09-03 10:00:00,41.5,41.51,41.42,41.47,142006.0,29.1855,29.1925,29.1292,29.1644,142006.0
2015-09-03 10:05:00,41.48,41.57,41.48,41.56,80099.0,29.1714,29.2347,29.1714,29.2277,80099.0
2015-09-03 10:10:00,41.56,41.59,41.54,41.58,83990.0,29.2277,29.2487,29.2136,29.2417,83990.0
2015-09-03 10:15:00,41.58,41.65,41.58,41.65,79917.0,29.2417,29.2909,29.2417,29.2909,79917.0
2015-09-03 10:20:00,41.66,41.66,41.59,41.64,52168.0,29.298,29.298,29.2487,29.2839,52168.0
2015-09-03 10:25:00,41.64,41.74,41.63,41.73,85415.0,29.2839,29.3542,29.2769,29.3472,85415.0
2015-09-03 10:30:00,41.73,41.74,41.65,41.68,77078.0,29.3472,29.3542,29.2909,29.312,77078.0
2015-09-03 10:35:00,41.68,41.72,41.67,41.69,50751.0,29.312,29.3402,29.305,29.3191,50751.0
2015-09-03 10:40:00,41.7,41.75,41.69,41.74,49654.0,29.3261,29.3613,29.3191,29.3542,49654.0
2015-09-03 10:45:00,41.74,41.76,41.72,41.75,43248.0,29.3542,29.3683,29.3402,29.3613,43248.0
2015-09-03 10:50:00,41.75,41.87,41.75,41.83,86669.0,29.3613,29.4457,29.3613,29.4175,86669.0
2015-09-03 10:55:00,41.82,41.91,41.79,41.9,111821.0,29.4105,29.4738,29.3894,29.4668,111821.0
2015-09-03 11:00:00,41.9,41.91,41.84,41.86,188721.0,29.4668,29.4738,29.4246,29.4386,188721.0
2015-09-03 11:05:00,41.86,41.93,41.84,41.88,77703.0,29.4386,29.4879,29.4246,29.4527,77703.0
2015-09-03 11:10:00,41.88,41.92,41.81,41.82,85988.0,29.4527,29.4808,29.4035,29.4105,85988.0
2015-09-03 11:15:00,41.83,41.87,41.77,41.79,36227.0,29.4175,29.4457,29.3753,29.3894,36227.0
2015-09-03 11:20:00,41.8,41.81,41.69,41.7,123322.0,29.3964,29.4035,29.3191,29.3261,123322.0
2015-09-03 11:25:00,41.7,41.71,41.67,41.69,59189.0,29.3261,29.3331,29.305,29.3191,59189.0
2015-09-03 11:30:00,41.7,41.71,41.64,41.65,109295.0,29.3261,29.3331,29.2839,29.2909,109295.0
2015-09-03 11:35:00,41.65,41.69,41.61,41.63,115804.0,29.2909,29.3191,29.2628,29.2769,115804.0
2015-09-03 11:40:00,41.63,41.68,41.62,41.66,50626.0,29.2769,29.312,29.2698,29.298,50626.0
2015-09-03 11:45:00,41.65,41.69,41.63,41.64,54703.0,29.2909,29.3191,29.2769,29.2839,54703.0
2015-09-03 11:50:00,41.64,41.64,41.6,41.64,55298.0,29.2839,29.2839,29.2558,29.2839,55298.0
2015-09-03 11:55:00,41.63,41.72,41.62,41.72,33655.0,29.2769,29.3402,29.2698,29.3402,33655.0
2015-09-03 12:00:00,41.71,41.74,41.7,41.73,35961.0,29.3331,29.3542,29.3261,29.3472,35961.0
2015-09-03 12:05:00,41.73,41.76,41.72,41.73,22824.0,29.3472,29.3683,29.3402,29.3472,22824.0
2015-09-03 12:10:00,41.72,41.74,41.64,41.67,37020.0,29.3402,29.3542,29.2839,29.305,37020.0
2015-09-03 12:15:00,41.67,41.7,41.67,41.7,24155.0,29.305,29.3261,29.305,29.3261,24155.0
2015-09-03 12:20:00,41.7,41.71,41.65,41.68,34866.0,29.3261,29.3331,29.2909,29.312,34866.0
2015-09-03 12:25:00,41.68,41.7,41.65,41.68,16198.0,29.312,29.3261,29.2909,29.312,16198.0
2015-09-03 12:30:00,41.68,41.69,41.6,41.62,32541.0,29.312,29.3191,29.2558,29.2698,32541.0
2015-09-03 12:35:00,41.62,41.63,41.57,41.58,51188.0,29.2698,29.2769,29.2347,29.2417,51188.0
2015-09-03 12:40:00,41.58,41.6,41.53,41.6,47703.0,29.2417,29.2558,29.2066,29.2558,47703.0
2015-09-03 12:45:00,41.6,41.63,41.59,41.61,34276.0,29.2558,29.2769,29.2487,29.2628,34276.0
2015-09-03 12:50:00,41.61,41.62,41.54,41.57,31635.0,29.2628,29.2698,29.2136,29.2347,31635.0
2015-09-03 12:55:00,41.58,41.58,41.51,41.53,35670.0,29.2417,29.2417,29.1925,29.2066,35670.0
2015-09-03 13:00:00,41.52,41.56,41.51,41.54,35714.0,29.1995,29.2277,29.1925,29.2136,35714.0
2015-09-03 13:05:00,41.54,41.54,41.39,41.42,53206.0,29.2136,29.2136,29.1081,29.1292,53206.0
2015-09-03 13:10:00,41.4,41.44,41.39,41.43,45140.0,29.1151,29.1433,29.1081,29.1362,45140.0
2015-09-03 13:15:00,41.43,41.49,41.42,41.49,40785.0,29.1362,29.1784,29.1292,29.1784,40785.0
2015-09-03 13:20:00,41.49,41.51,41.46,41.5,33945.0,29.1784,29.1925,29.1573,29.1855,33945.0
2015-09-03 13:25:00,41.5,41.56,41.5,41.55,33070.0,29.1855,29.2277,29.1855,29.2206,33070.0
2015-09-03 13:30:00,41.55,41.55,41.45,41.47,155667.0,29.2206,29.2206,29.1503,29.1644,155667.0
2015-09-03 13:35:00,41.47,41.47,41.43,41.44,38345.0,29.1644,29.1644,29.1362,29.1433,38345.0
2015-09-03 13:40:00,41.43,41.43,41.38,41.4,38887.0,29.1362,29.1362,29.1011,29.1151,38887.0
2015-09-03 13:45:00,41.4,41.47,41.4,41.46,47068.0,29.1151,29.1644,29.1151,29.1573,47068.0
2015-09-03 13:50:00,41.46,41.46,41.35,41.42,69226.0,29.1573,29.1573,29.08,29.1292,69226.0
2015-09-03 13:55:00,41.42,41.43,41.35,41.35,35590.0,29.1292,29.1362,29.08,29.08,35590.0
2015-09-03 14:00:00,41.35,41.38,41.3,41.37,63852.0,29.08,29.1011,29.0448,29.094,63852.0
2015-09-03 14:05:00,41.37,41.4,41.3,41.3,62630.0,29.094,29.1151,29.0448,29.0448,62630.0
2015-09-03 14:10:00,41.3,41.36,41.29,41.34,38200.0,29.0448,29.087,29.0378,29.0729,38200.0
2015-09-03 14:15:00,41.34,41.4,41.34,41.38,57169.0,29.0729,29.1151,29.0729,29.1011,57169.0
2015-09-03 14:20:00,41.38,41.38,41.34,41.38,34711.0,29.1011,29.1011,29.0729,29.1011,34711.0
2015-09-03 14:25:00,41.38,41.42,41.38,41.41,48411.0,29.1011,29.1292,29.1011,29.1222,48411.0
2015-09-03 14:30:00,41.41,41.45,41.4,41.42,75291.0,29.1222,29.1503,29.1151,29.1292,75291.0
2015-09-03 14:35:00,41.43,41.48,41.4,41.47,57265.0,29.1362,29.1714,29.1151,29.1644,57265.0
2015-09-03 14:40:00,41.47,41.5,41.44,41.5,83575.0,29.1644,29.1855,29.1433,29.1855,83575.0
2015-09-03 14:45:00,41.5,41.5,41.46,41.49,47658.0,29.1855,29.1855,29.1573,29.1784,47658.0
2015-09-03 14:50:00,41.48,41.49,41.44,41.46,54644.0,29.1714,29.1784,29.1433,29.1573,54644.0
2015-09-03 14:55:00,41.46,41.47,41.39,41.45,62315.0,29.1573,29.1644,29.1081,29.1503,62315.0
2015-09-03 15:00:00,41.44,41.49,41.44,41.47,62050.0,29.1433,29.1784,29.1433,29.1644,62050.0
2015-09-03 15:05:00,41.48,41.49,41.37,41.38,90553.0,29.1714,29.1784,29.094,29.1011,90553.0
2015-09-03 15:10:00,41.39,41.48,41.38,41.48,68188.0,29.1081,29.1714,29.1011,29.1714,68188.0
2015-09-03 15:15:00,41.48,41.49,41.43,41.45,76041.0,29.1714,29.1784,29.1362,29.1503,76041.0
2015-09-03 15:20:00,41.46,41.5,41.44,41.45,68935.0,29.1573,29.1855,29.1433,29.1503,68935.0
2015-09-03 15:25:00,41.44,41.46,41.38,41.42,152609.0,29.1433,29.1573,29.1011,29.1292,152609.0
2015-09-03 15:30:00,41.42,41.42,41.36,41.39,106789.0,29.1292,29.1292,29.087,29.1081,106789.0
2015-09-03 15:35:00,41.39,41.4,41.28,41.35,232427.0,29.1081,29.1151,29.0307,29.08,232427.0
2015-09-03 15:40:00,41.35,41.41,41.28,41.36,149223.0,29.08,29.1222,29.0307,29.087,149223.0
2015-09-03 15:45:00,41.37,41.51,41.37,41.46,166659.0,29.094,29.1925,29.094,29.1573,166659.0
2015-09-03 15:50:00,41.46,41.51,41.42,41.48,164132.0,29.1573,29.1925,29.1292,29.1714,164132.0
2015-09-03 15:55:00,41.48,41.56,41.43,41.43,323975.0,29.1714,29.2277,29.1362,29.1362,323975.0
2015-09-04 09:30:00,40.86,40.91,40.8,40.86,134511.0,28.7354,28.7705,28.6932,28.7354,134511.0
2015-09-04 09:35:00,40.86,40.99,40.82,40.93,172010.0,28.7354,28.8268,28.7072,28.7846,172010.0
2015-09-04 09:40:00,40.94,40.98,40.88,40.94,85390.0,28.7916,28.8198,28.7494,28.7916,85390.0
2015-09-04 09:45:00,40.95,41.0,40.79,40.81,142324.0,28.7987,28.8338,28.6861,28.7002,142324.0
2015-09-04 09:50:00,40.8,40.8,40.63,40.65,123591.0,28.6932,28.6932,28.5736,28.5877,123591.0
2015-09-04 09:55:00,40.64,40.66,40.6,40.62,114861.0,28.5806,28.5947,28.5525,28.5666,114861.0
2015-09-04 10:00:00,40.62,40.69,40.56,40.67,77311.0,28.5666,28.6158,28.5244,28.6017,77311.0
2015-09-04 10:05:00,40.68,40.69,40.6,40.62,94953.0,28.6088,28.6158,28.5525,28.5666,94953.0
2015-09-04 10:10:00,40.62,40.66,40.6,40.66,67912.0,28.5666,28.5947,28.5525,28.5947,67912.0
2015-09-04 10:15:00,40.66,40.66,40.56,40.57,105729.0,28.5947,28.5947,28.5244,28.5314,105729.0
2015-09-04 10:20:00,40.57,40.64,40.54,40.59,164903.0,28.5314,28.5806,28.5103,28.5455,164903.0
2015-09-04 10:25:00,40.59,40.64,40.55,40.63,113318.0,28.5455,28.5806,28.5174,28.5736,113318.0
2015-09-04 10:30:00,40.63,40.7,40.62,40.65,109267.0,28.5736,28.6228,28.5666,28.5877,109267.0
2015-09-04 10:35:00,40.64,40.68,40.59,40.63,133239.0,28.5806,28.6088,28.5455,28.5736,133239.0
2015-09-04 10:40:00,40.63,40.64,40.5,40.52,165367.0,28.5736,28.5806,28.4822,28.4963,165367.0
2015-09-04 10:45:00,40.52,40.53,40.44,40.45,81789.0,28.4963,28.5033,28.44,28.447,81789.0
2015-09-04 10:50:00,40.44,40.44,40.37,40.38,111460.0,28.44,28.44,28.3908,28.3978,111460.0
2015-09-04 10:55:00,40.37,40.37,40.31,40.34,106172.0,28.3908,28.3908,28.3486,28.3697,106172.0
2015-09-04 11:00:00,40.34,40.41,40.33,40.34,98586.0,28.3697,28.4189,28.3626,28.3697,98586.0
2015-09-04 11:05:00,40.33,40.37,40.31,40.32,115396.0,28.3626,28.3908,28.3486,28.3556,115396.0
2015-09-04 11:10:00,40.32,40.42,40.31,40.41,87517.0,28.3556,28.4259,28.3486,28.4189,87517.0
2015-09-04 11:15:00,40.41,40.46,40.4,40.45,50256.0,28.4189,28.4541,28.4119,28.447,50256.0
2015-09-04 11:20:00,40.45,40.51,40.44,40.49,52997.0,28.447,28.4892,28.44,28.4752,52997.0
2015-09-04 11:25:00,40.49,40.51,40.41,40.43,67286.0,28.4752,28.4892,28.4189,28.433,67286.0
2015-09-04 11:30:00,40.43,40.43,40.33,40.37,45167.0,28.433,28.433,28.3626,28.3908,45167.0
2015-09-04 11:35:00,40.36,40.42,40.34,40.4,117481.0,28.3837,28.4259,28.3697,28.4119,117481.0
2015-09-04 11:40:00,40.4,40.43,40.39,40.42,47339.0,28.4119,28.433,28.4048,28.4259,47339.0
2015-09-04 11:45:00,40.41,40.47,40.4,40.47,69026.0,28.4189,28.4611,28.4119,28.4611,69026.0
2015-09-04 11:50:00,40.47,40.47,40.43,40.43,91158.0,28.4611,28.4611,28.433,28.433,91158.0
2015-09-04 11:55:00,40.43,40.44,40.36,40.38,78306.0,28.433,28.44,28.3837,28.3978,78306.0
2015-09-04 12:00:00,40.39,40.39,40.33,40.37,37256.0,28.4048,28.4048,28.3626,28.3908,37256.0
2015-09-04 12:05:00,40.37,40.4,40.33,40.39,24946.0,28.3908,28.4119,28.3626,28.4048,24946.0
2015-09-04 12:10:00,40.39,40.4,40.34,40.35,22673.0,28.4048,28.4119,28.3697,28.3767,22673.0
2015-09-04 12:15:00,40.35,40.4,40.35,40.37,39058.0,28.3767,28.4119,28.3767,28.3908,39058.0
2015-09-04 12:20:00,40.37,40.38,40.33,40.33,28431.0,28.3908,28.3978,28.3626,28.3626,28431.0
2015-09-04 12:25:00,40.33,40.34,40.25,40.27,88180.0,28.3626,28.3697,28.3064,28.3204,88180.0
2015-09-04 12:30:00,40.26,40.34,40.25,40.34,46837.0,28.3134,28.3697,28.3064,28.3697,46837.0
2015-09-04 12:35:00,40.34,40.39,40.32,40.35,85054.0,28.3697,28.4048,28.3556,28.3767,85054.0
2015-09-04 12:40:00,40.35,40.35,40.24,40.28,134246.0,28.3767,28.3767,28.2993,28.3275,134246.0
2015-09-04 12:45:00,40.28,40.33,40.24,40.33,65434.0,28.3275,28.3626,28.2993,28.3626,65434.0
2015-09-04 12:50:00,40.32,40.37,40.32,40.35,31225.0,28.3556,28.3908,28.3556,28.3767,31225.0
2015-09-04 12:55:00,40.34,40.34,40.27,40.27,41907.0,28.3697,28.3697,28.3204,28.3204,41907.0
2015-09-04 13:00:00,40.28,40.3,40.22,40.26,77372.0,28.3275,28.3415,28.2853,28.3134,77372.0
2015-09-04 13:05:00,40.26,40.3,40.25,40.27,36310.0,28.3134,28.3415,28.3064,28.3204,36310.0
2015-09-04 13:10:00,40.28,40.33,40.26,40.27,35682.0,28.3275,28.3626,28.3134,28.3204,35682.0
2015-09-04 13:15:00,40.28,40.3,40.26,40.27,29878.0,28.3275,28.3415,28.3134,28.3204,29878.0
2015-09-04 13:20:00,40.27,40.27,40.21,40.24,75203.0,28.3204,28.3204,28.2782,28.2993,75203.0
2015-09-04 13:25:00,40.24,40.27,40.22,40.26,67822.0,28.2993,28.3204,28.2853,28.3134,67822.0
2015-09-04 13:30:00,40.25,40.33,40.24,40.33,32333.0,28.3064,28.3626,28.2993,28.3626,32333.0
2015-09-04 13:35:00,40.32,40.32,40.28,40.32,40569.0,28.3556,28.3556,28.3275,28.3556,40569.0
2015-09-04 13:40:00,40.31,40.34,40.28,40.34,103872.0,28.3486,28.3697,28.3275,28.3697,103872.0
2015-09-04 13:45:00,40.34,40.39,40.33,40.36,52868.0,28.3697,28.4048,28.3626,28.3837,52868.0
2015-09-04 13:50:00,40.36,40.42,40.36,40.38,33156.0,28.3837,28.4259,28.3837,28.3978,33156.0
2015-09-04 13:55:00,40.37,40.4,40.33,40.36,72923.0,28.3908,28.4119,28.3626,28.3837,72923.0
2015-09-04 14:00:00,40.35,40.36,40.3,40.32,50178.0,28.3767,28.3837,28.3415,28.3556,50178.0
2015-09-04 14:05:00,40.32,40.33,40.24,40.29,124771.0,28.3556,28.3626,28.2993,28.3345,124771.0
2015-09-04 14:10:00,40.28,40.36,40.28,40.35,35901.0,28.3275,28.3837,28.3275,28.3767,35901.0
2015-09-04 14:15:00,40.35,40.37,40.29,40.3,48556.0,28.3767,28.3908,28.3345,28.3415,48556.0
2015-09-04 14:20:00,40.3,40.31,40.21,40.23,51838.0,28.3415,28.3486,28.2782,28.2923,51838.0
2015-09-04 14:25:00,40.23,40.31,40.22,40.3,45539.0,28.2923,28.3486,28.2853,28.3415,45539.0
2015-09-04 14:30:00,40.3,40.31,40.26,40.27,33755.0,28.3415,28.3486,28.3134,28.3204,33755.0
2015-09-04 14:35:00,40.28,40.3,40.24,40.29,39733.0,28.3275,28.3415,28.2993,28.3345,39733.0
2015-09-04 14:40:00,40.29,40.37,40.29,40.36,39138.0,28.3345,28.3908,28.3345,28.3837,39138.0
2015-09-04 14:45:00,40.36,40.41,40.35,40.39,40282.0,28.3837,28.4189,28.3767,28.4048,40282.0
2015-09-04 14:50:00,40.39,40.42,40.37,40.4,47420.0,28.4048,28.4259,28.3908,28.4119,47420.0
2015-09-04 14:55:00,40.39,40.45,40.37,40.45,29801.0,28.4048,28.447,28.3908,28.447,29801.0
2015-09-04 15:00:00,40.44,40.49,40.41,40.42,82030.0,28.44,28.4752,28.4189,28.4259,82030.0
2015-09-04 15:05:00,40.43,40.49,40.43,40.46,55555.0,28.433,28.4752,28.433,28.4541,55555.0
2015-09-04 15:10:00,40.46,40.47,40.4,40.46,75589.0,28.4541,28.4611,28.4119,28.4541,75589.0
2015-09-04 15:15:00,40.46,40.46,40.4,40.44,116813.0,28.4541,28.4541,28.4119,28.44,116813.0
2015-09-04 15:20:00,40.43,40.48,40.43,40.45,57379.0,28.433,28.4681,28.433,28.447,57379.0
2015-09-04 15:25:00,40.45,40.53,40.42,40.53,66606.0,28.447,28.5033,28.4259,28.5033,66606.0
2015-09-04 15:30:00,40.53,40.63,40.49,40.59,104160.0,28.5033,28.5736,28.4752,28.5455,104160.0
2015-09-04 15:35:00,40.59,40.66,40.58,40.59,151631.0,28.5455,28.5947,28.5385,28.5455,151631.0
2015-09-04 15:40:00,40.58,40.68,40.57,40.63,114769.0,28.5385,28.6088,28.5314,28.5736,114769.0
2015-09-04 15:45:00,40.64,40.8,40.64,40.8,276039.0,28.5806,28.6932,28.5806,28.6932,276039.0
2015-09-04 15:50:00,40.8,40.8,40.66,40.73,270302.0,28.6932,28.6932,28.5947,28.6439,270302.0
2015-09-04 15:55:00,40.73,40.77,40.54,40.56,459507.0,28.6439,28.6721,28.5103,28.5244,459507.0
2015-09-08 09:30:00,41.4,41.44,41.15,41.24,313183.0,29.1151,29.1433,28.9393,29.0026,313183.0
2015-09-08 09:35:00,41.23,41.29,41.15,41.18,280228.0,28.9956,29.0378,28.9393,28.9604,280228.0
2015-09-08 09:40:00,41.18,41.21,41.13,41.19,155931.0,28.9604,28.9815,28.9252,28.9674,155931.0
2015-09-08 09:45:00,41.19,41.23,41.16,41.23,119042.0,28.9674,28.9956,28.9463,28.9956,119042.0
2015-09-08 09:50:00,41.24,41.26,41.1,41.11,155803.0,29.0026,29.0167,28.9041,28.9112,155803.0
2015-09-08 09:55:00,41.11,41.11,40.99,41.02,190288.0,28.9112,28.9112,28.8268,28.8479,190288.0
2015-09-08 10:00:00,41.02,41.09,40.98,41.05,112980.0,28.8479,28.8971,28.8198,28.869,112980.0
2015-09-08 10:05:00,41.05,41.08,40.97,40.98,162504.0,28.869,28.8901,28.8127,28.8198,162504.0
2015-09-08 10:10:00,40.98,41.05,40.96,41.01,189392.0,28.8198,28.869,28.8057,28.8409,189392.0
2015-09-08 10:15:00,41.02,41.06,40.98,41.04,111826.0,28.8479,28.876,28.8198,28.862,111826.0
2015-09-08 10:20:00,41.04,41.13,41.0,41.12,172387.0,28.862,28.9252,28.8338,28.9182,172387.0
2015-09-08 10:25:00,41.11,41.28,41.1,41.26,193694.0,28.9112,29.0307,28.9041,29.0167,193694.0
2015-09-08 10:30:00,41.25,41.27,41.2,41.22,115664.0,29.0096,29.0237,28.9745,28.9885,115664.0
2015-09-08 10:35:00,41.21,41.24,41.09,41.1,186565.0,28.9815,29.0026,28.8971,28.9041,186565.0
2015-09-08 10:40:00,41.1,41.11,41.02,41.03,141809.0,28.9041,28.9112,28.8479,28.8549,141809.0
2015-09-08 10:45:00,41.03,41.04,40.99,41.01,117705.0,28.8549,28.862,28.8268,28.8409,117705.0
2015-09-08 10:50:00,41.01,41.04,40.97,40.97,71312.0,28.8409,28.862,28.8127,28.8127,71312.0
2015-09-08 10:55:00,40.97,41.0,40.92,40.99,110679.0,28.8127,28.8338,28.7776,28.8268,110679.0
2015-09-08 11:00:00,40.99,40.99,40.92,40.95,130462.0,28.8268,28.8268,28.7776,28.7987,130462.0
2015-09-08 11:05:00,40.94,40.97,40.92,40.97,133496.0,28.7916,28.8127,28.7776,28.8127,133496.0
2015-09-08 11:10:00,40.98,41.06,40.97,41.01,134187.0,28.8198,28.876,28.8127,28.8409,134187.0
2015-09-08 11:15:00,41.01,41.04,41.0,41.02,90627.0,28.8409,28.862,28.8338,28.8479,90627.0
2015-09-08 11:20:00,41.02,41.02,40.97,41.01,101742.0,28.8479,28.8479,28.8127,28.8409,101742.0
2015-09-08 11:25:00,41.0,41.0,40.9,40.92,102201.0,28.8338,28.8338,28.7635,28.7776,102201.0
2015-09-08 11:30:00,40.92,40.96,40.89,40.9,106443.0,28.7776,28.8057,28.7565,28.7635,106443.0
2015-09-08 11:35:00,40.89,40.9,40.85,40.85,70382.0,28.7565,28.7635,28.7283,28.7283,70382.0
2015-09-08 11:40:00,40.85,40.88,40.84,40.88,97591.0,28.7283,28.7494,28.7213,28.7494,97591.0
2015-09-08 11:45:00,40.87,40.89,40.85,40.86,99056.0,28.7424,28.7565,28.7283,28.7354,99056.0
2015-09-08 11:50:00,40.86,40.87,40.8,40.83,88948.0,28.7354,28.7424,28.6932,28.7143,88948.0
2015-09-08 11:55:00,40.83,40.84,40.8,40.84,97519.0,28.7143,28.7213,28.6932,28.7213,97519.0
2015-09-08 12:00:00,40.84,40.88,40.82,40.87,64935.0,28.7213,28.7494,28.7072,28.7424,64935.0
2015-09-08 12:05:00,40.88,40.97,40.87,40.95,72063.0,28.7494,28.8127,28.7424,28.7987,72063.0
2015-09-08 12:10:00,40.96,41.02,40.95,41.02,75556.0,28.8057,28.8479,28.7987,28.8479,75556.0
2015-09-08 12:15:00,41.02,41.06,41.01,41.05,63572.0,28.8479,28.876,28.8409,28.869,63572.0
2015-09-08 12:20:00,41.04,41.07,41.04,41.06,62705.0,28.862,28.8831,28.862,28.876,62705.0
2015-09-08 12:25:00,41.05,41.09,41.04,41.08,85374.0,28.869,28.8971,28.862,28.8901,85374.0
2015-09-08 12:30:00,41.09,41.1,41.04,41.05,73031.0,28.8971,28.9041,28.862,28.869,73031.0
2015-09-08 12:35:00,41.04,41.06,41.03,41.04,64326.0,28.862,28.876,28.8549,28.862,64326.0
2015-09-08 12:40:00,41.04,41.06,41.02,41.04,89336.0,28.862,28.876,28.8479,28.862,89336.0
2015-09-08 12:45:00,41.05,41.05,41.02,41.02,43529.0,28.869,28.869,28.8479,28.8479,43529.0
2015-09-08 12:50:00,41.02,41.04,40.97,40.97,73186.0,28.8479,28.862,28.8127,28.8127,73186.0
2015-09-08 12:55:00,40.97,40.97,40.92,40.94,108737.0,28.8127,28.8127,28.7776,28.7916,108737.0
2015-09-08 13:00:00,40.95,40.95,40.86,40.87,106960.0,28.7987,28.7987,28.7354,28.7424,106960.0
2015-09-08 13:05:00,40.87,40.9,40.84,40.9,103179.0,28.7424,28.7635,28.7213,28.7635,103179.0
2015-09-08 13:10:00,40.9,40.95,40.89,40.91,55544.0,28.7635,28.7987,28.7565,28.7705,55544.0
2015-09-08 13:15:00,40.9,40.9,40.85,40.85,32068.0,28.7635,28.7635,28.7283,28.7283,32068.0
2015-09-08 13:20:00,40.85,40.86,40.81,40.86,69590.0,28.7283,28.7354,28.7002,28.7354,69590.0
2015-09-08 13:25:00,40.86,40.96,40.84,40.96,101803.0,28.7354,28.8057,28.7213,28.8057,101803.0
2015-09-08 13:30:00,40.96,40.99,40.92,40.99,102933.0,28.8057,28.8268,28.7776,28.8268,102933.0
2015-09-08 13:35:00,41.0,41.05,40.98,41.05,83476.0,28.8338,28.869,28.8198,28.869,83476.0
2015-09-08 13:40:00,41.05,41.07,41.04,41.05,60253.0,28.869,28.8831,28.862,28.869,60253.0
2015-09-08 13:45:00,41.04,41.05,41.01,41.04,82776.0,28.862,28.869,28.8409,28.862,82776.0
2015-09-08 13:50:00,41.04,41.05,41.02,41.03,50864.0,28.862,28.869,28.8479,28.8549,50864.0
2015-09-08 13:55:00,41.03,41.1,41.03,41.1,64248.0,28.8549,28.9041,28.8549,28.9041,64248.0
2015-09-08 14:00:00,41.1,41.16,41.09,41.13,75999.0,28.9041,28.9463,28.8971,28.9252,75999.0
2015-09-08 14:05:00,41.14,41.17,41.1,41.12,82648.0,28.9323,28.9534,28.9041,28.9182,82648.0
2015-09-08 14:10:00,41.11,41.11,41.01,41.03,88226.0,28.9112,28.9112,28.8409,28.8549,88226.0
2015-09-08 14:15:00,41.04,41.12,41.03,41.09,75163.0,28.862,28.9182,28.8549,28.8971,75163.0
2015-09-08 14:20:00,41.1,41.15,41.07,41.14,76672.0,28.9041,28.9393,28.8831,28.9323,76672.0
2015-09-08 14:25:00,41.15,41.24,41.14,41.23,144582.0,28.9393,29.0026,28.9323,28.9956,144582.0
2015-09-08 14:30:00,41.23,41.26,41.2,41.22,152632.0,28.9956,29.0167,28.9745,28.9885,152632.0
2015-09-08 14:35:00,41.21,41.29,41.21,41.27,98893.0,28.9815,29.0378,28.9815,29.0237,98893.0
2015-09-08 14:40:00,41.27,41.34,41.26,41.34,80028.0,29.0237,29.0729,29.0167,29.0729,80028.0
2015-09-08 14:45:00,41.33,41.38,41.28,41.29,140326.0,29.0659,29.1011,29.0307,29.0378,140326.0
2015-09-08 14:50:00,41.3,41.33,41.29,41.33,118370.0,29.0448,29.0659,29.0378,29.0659,118370.0
2015-09-08 14:55:00,41.33,41.33,41.25,41.26,80556.0,29.0659,29.0659,29.0096,29.0167,80556.0
2015-09-08 15:00:00,41.26,41.34,41.25,41.33,102438.0,29.0167,29.0729,29.0096,29.0659,102438.0
2015-09-08 15:05:00,41.33,41.33,41.27,41.3,93898.0,29.0659,29.0659,29.0237,29.0448,93898.0
2015-09-08 15:10:00,41.29,41.32,41.28,41.29,85018.0,29.0378,29.0589,29.0307,29.0378,85018.0
2015-09-08 15:15:00,41.28,41.32,41.27,41.32,114332.0,29.0307,29.0589,29.0237,29.0589,114332.0
2015-09-08 15:20:00,41.31,41.32,41.21,41.23,206150.0,29.0518,29.0589,28.9815,28.9956,206150.0
2015-09-08 15:25:00,41.23,41.3,41.21,41.29,122221.0,28.9956,29.0448,28.9815,29.0378,122221.0
2015-09-08 15:30:00,41.29,41.3,41.27,41.27,132734.0,29.0378,29.0448,29.0237,29.0237,132734.0
2015-09-08 15:35:00,41.27,41.39,41.27,41.38,224646.0,29.0237,29.1081,29.0237,29.1011,224646.0
2015-09-08 15:40:00,41.37,41.38,41.3,41.32,224234.0,29.094,29.1011,29.0448,29.0589,224234.0
2015-09-08 15:45:00,41.32,41.39,41.32,41.39,213878.0,29.0589,29.1081,29.0589,29.1081,213878.0
2015-09-08 15:50:00,41.39,41.44,41.35,41.44,314245.0,29.1081,29.1433,29.08,29.1433,314245.0
2015-09-08 15:55:00,41.44,41.46,41.39,41.43,671592.0,29.1433,29.1573,29.1081,29.1362,671592.0
2015-09-09 09:30:00,41.91,42.01,41.85,41.85,157257.0,29.4738,29.5441,29.4316,29.4316,157257.0
2015-09-09 09:35:00,41.84,41.99,41.84,41.94,83493.0,29.4246,29.5301,29.4246,29.4949,83493.0
2015-09-09 09:40:00,41.95,41.95,41.8,41.81,107652.0,29.5019,29.5019,29.3964,29.4035,107652.0
2015-09-09 09:45:00,41.81,41.95,41.8,41.93,123111.0,29.4035,29.5019,29.3964,29.4879,123111.0
2015-09-09 09:50:00,41.93,42.02,41.93,42.01,73742.0,29.4879,29.5512,29.4879,29.5441,73742.0
2015-09-09 09:55:00,42.02,42.02,41.95,41.97,59142.0,29.5512,29.5512,29.5019,29.516,59142.0
2015-09-09 10:00:00,41.97,42.01,41.89,41.9,79320.0,29.516,29.5441,29.4597,29.4668,79320.0
2015-09-09 10:05:00,41.9,41.91,41.85,41.88,59025.0,29.4668,29.4738,29.4316,29.4527,59025.0
2015-09-09 10:10:00,41.87,41.89,41.8,41.8,88975.0,29.4457,29.4597,29.3964,29.3964,88975.0
2015-09-09 10:15:00,41.8,41.82,41.77,41.77,74903.0,29.3964,29.4105,29.3753,29.3753,74903.0
2015-09-09 10:20:00,41.77,41.83,41.74,41.78,111877.0,29.3753,29.4175,29.3542,29.3824,111877.0
2015-09-09 10:25:00,41.78,41.85,41.76,41.77,53697.0,29.3824,29.4316,29.3683,29.3753,53697.0
2015-09-09 10:30:00,41.76,41.8,41.63,41.63,105321.0,29.3683,29.3964,29.2769,29.2769,105321.0
2015-09-09 10:35:00,41.63,41.64,41.55,41.58,131383.0,29.2769,29.2839,29.2206,29.2417,131383.0
2015-09-09 10:40:00,41.57,41.62,41.55,41.62,54493.0,29.2347,29.2698,29.2206,29.2698,54493.0
2015-09-09 10:45:00,41.62,41.63,41.6,41.62,44868.0,29.2698,29.2769,29.2558,29.2698,44868.0
2015-09-09 10:50:00,41.62,41.62,41.55,41.56,52965.0,29.2698,29.2698,29.2206,29.2277,52965.0
2015-09-09 10:55:00,41.55,41.58,41.52,41.58,74689.0,29.2206,29.2417,29.1995,29.2417,74689.0
2015-09-09 11:00:00,41.58,41.63,41.57,41.62,52153.0,29.2417,29.2769,29.2347,29.2698,52153.0
2015-09-09 11:05:00,41.62,41.63,41.58,41.62,53309.0,29.2698,29.2769,29.2417,29.2698,53309.0
2015-09-09 11:10:00,41.63,41.69,41.62,41.68,48015.0,29.2769,29.3191,29.2698,29.312,48015.0
2015-09-09 11:15:00,41.67,41.68,41.62,41.62,55714.0,29.305,29.312,29.2698,29.2698,55714.0
2015-09-09 11:20:00,41.62,41.62,41.53,41.58,60881.0,29.2698,29.2698,29.2066,29.2417,60881.0
2015-09-09 11:25:00,41.58,41.58,41.5,41.55,51532.0,29.2417,29.2417,29.1855,29.2206,51532.0
2015-09-09 11:30:00,41.56,41.62,41.56,41.57,44397.0,29.2277,29.2698,29.2277,29.2347,44397.0
2015-09-09 11:35:00,41.58,41.58,41.54,41.56,68146.0,29.2417,29.2417,29.2136,29.2277,68146.0
2015-09-09 11:40:00,41.55,41.59,41.52,41.57,153533.0,29.2206,29.2487,29.1995,29.2347,153533.0
2015-09-09 11:45:00,41.56,41.57,41.54,41.54,87903.0,29.2277,29.2347,29.2136,29.2136,87903.0
2015-09-09 11:50:00,41.54,41.56,41.52,41.55,57293.0,29.2136,29.2277,29.1995,29.2206,57293.0
2015-09-09 11:55:00,41.55,41.56,41.53,41.54,115132.0,29.2206,29.2277,29.2066,29.2136,115132.0
2015-09-09 12:00:00,41.54,41.59,41.54,41.55,45687.0,29.2136,29.2487,29.2136,29.2206,45687.0
2015-09-09 12:05:00,41.55,41.58,41.52,41.57,62581.0,29.2206,29.2417,29.1995,29.2347,62581.0
2015-09-09 12:10:00,41.57,41.61,41.56,41.59,42640.0,29.2347,29.2628,29.2277,29.2487,42640.0
2015-09-09 12:15:00,41.59,41.65,41.58,41.65,39051.0,29.2487,29.2909,29.2417,29.2909,39051.0
2015-09-09 12:20:00,41.64,41.67,41.64,41.65,45248.0,29.2839,29.305,29.2839,29.2909,45248.0
2015-09-09 12:25:00,41.65,41.65,41.6,41.64,28762.0,29.2909,29.2909,29.2558,29.2839,28762.0
2015-09-09 12:30:00,41.65,41.67,41.62,41.63,25315.0,29.2909,29.305,29.2698,29.2769,25315.0
2015-09-09 12:35:00,41.62,41.65,41.59,41.62,34983.0,29.2698,29.2909,29.2487,29.2698,34983.0
2015-09-09 12:40:00,41.61,41.64,41.59,41.63,35258.0,29.2628,29.2839,29.2487,29.2769,35258.0
2015-09-09 12:45:00,41.64,41.65,41.59,41.59,23677.0,29.2839,29.2909,29.2487,29.2487,23677.0
2015-09-09 12:50:00,41.59,41.6,41.55,41.56,26728.0,29.2487,29.2558,29.2206,29.2277,26728.0
2015-09-09 12:55:00,41.55,41.55,41.52,41.55,32353.0,29.2206,29.2206,29.1995,29.2206,32353.0
2015-09-09 13:00:00,41.55,41.57,41.51,41.57,27601.0,29.2206,29.2347,29.1925,29.2347,27601.0
2015-09-09 13:05:00,41.57,41.57,41.51,41.54,31344.0,29.2347,29.2347,29.1925,29.2136,31344.0
2015-09-09 13:10:00,41.53,41.55,41.5,41.55,36531.0,29.2066,29.2206,29.1855,29.2206,36531.0
2015-09-09 13:15:00,41.55,41.62,41.54,41.61,66845.0,29.2206,29.2698,29.2136,29.2628,66845.0
2015-09-09 13:20:00,41.6,41.62,41.55,41.56,67227.0,29.2558,29.2698,29.2206,29.2277,67227.0
2015-09-09 13:25:00,41.56,41.57,41.47,41.5,56764.0,29.2277,29.2347,29.1644,29.1855,56764.0
2015-09-09 13:30:00,41.49,41.5,41.42,41.45,59006.0,29.1784,29.1855,29.1292,29.1503,59006.0
2015-09-09 13:35:00,41.45,41.45,41.39,41.4,42873.0,29.1503,29.1503,29.1081,29.1151,42873.0
2015-09-09 13:40:00,41.4,41.4,41.36,41.37,39934.0,29.1151,29.1151,29.087,29.094,39934.0
2015-09-09 13:45:00,41.36,41.4,41.35,41.39,26243.0,29.087,29.1151,29.08,29.1081,26243.0
2015-09-09 13:50:00,41.38,41.38,41.27,41.34,62730.0,29.1011,29.1011,29.0237,29.0729,62730.0
2015-09-09 13:55:00,41.33,41.33,41.24,41.25,48447.0,29.0659,29.0659,29.0026,29.0096,48447.0
2015-09-09 14:00:00,41.25,41.27,41.21,41.26,40857.0,29.0096,29.0237,28.9815,29.0167,40857.0
2015-09-09 14:05:00,41.25,41.28,41.21,41.26,40397.0,29.0096,29.0307,28.9815,29.0167,40397.0
2015-09-09 14:10:00,41.26,41.29,41.25,41.27,52281.0,29.0167,29.0378,29.0096,29.0237,52281.0
2015-09-09 14:15:00,41.27,41.28,41.23,41.27,45273.0,29.0237,29.0307,28.9956,29.0237,45273.0
2015-09-09 14:20:00,41.27,41.27,41.19,41.22,53020.0,29.0237,29.0237,28.9674,28.9885,53020.0
2015-09-09 14:25:00,41.23,41.24,41.15,41.19,50397.0,28.9956,29.0026,28.9393,28.9674,50397.0
2015-09-09 14:30:00,41.19,41.21,41.13,41.14,70947.0,28.9674,28.9815,28.9252,28.9323,70947.0
2015-09-09 14:35:00,41.15,41.21,41.15,41.17,48635.0,28.9393,28.9815,28.9393,28.9534,48635.0
2015-09-09 14:40:00,41.17,41.17,41.07,41.1,139913.0,28.9534,28.9534,28.8831,28.9041,139913.0
2015-09-09 14:45:00,41.1,41.13,41.09,41.11,92790.0,28.9041,28.9252,28.8971,28.9112,92790.0
2015-09-09 14:50:00,41.11,41.2,41.1,41.18,61980.0,28.9112,28.9745,28.9041,28.9604,61980.0
2015-09-09 14:55:00,41.17,41.2,41.16,41.16,62743.0,28.9534,28.9745,28.9463,28.9463,62743.0
2015-09-09 15:00:00,41.16,41.24,41.07,41.24,126483.0,28.9463,29.0026,28.8831,29.0026,126483.0
2015-09-09 15:05:00,41.23,41.28,41.2,41.26,92334.0,28.9956,29.0307,28.9745,29.0167,92334.0
2015-09-09 15:10:00,41.25,41.26,41.14,41.24,154493.0,29.0096,29.0167,28.9323,29.0026,154493.0
2015-09-09 15:15:00,41.23,41.32,41.16,41.28,148183.0,28.9956,29.0589,28.9463,29.0307,148183.0
2015-09-09 15:20:00,41.28,41.29,41.21,41.24,102107.0,29.0307,29.0378,28.9815,29.0026,102107.0
2015-09-09 15:25:00,41.24,41.26,41.13,41.16,186266.0,29.0026,29.0167,28.9252,28.9463,186266.0
2015-09-09 15:30:00,41.16,41.16,40.98,41.05,165380.0,28.9463,28.9463,28.8198,28.869,165380.0
2015-09-09 15:35:00,41.05,41.1,40.99,40.99,105517.0,28.869,28.9041,28.8268,28.8268,105517.0
2015-09-09 15:40:00,40.99,40.99,40.88,40.89,182091.0,28.8268,28.8268,28.7494,28.7565,182091.0
2015-09-09 15:45:00,40.89,40.92,40.83,40.88,268127.0,28.7565,28.7776,28.7143,28.7494,268127.0
2015-09-09 15:50:00,40.89,40.93,40.82,40.83,250794.0,28.7565,28.7846,28.7072,28.7143,250794.0
2015-09-09 15:55:00,40.83,40.91,40.79,40.89,454814.0,28.7143,28.7705,28.6861,28.7565,454814.0
2015-09-10 09:30:00,40.69,40.95,40.66,40.79,336344.0,28.6158,28.7987,28.5947,28.6861,336344.0
2015-09-10 09:35:00,40.79,40.84,40.65,40.79,160890.0,28.6861,28.7213,28.5877,28.6861,160890.0
2015-09-10 09:40:00,40.8,40.95,40.79,40.87,154541.0,28.6932,28.7987,28.6861,28.7424,154541.0
2015-09-10 09:45:00,40.86,40.93,40.84,40.93,144610.0,28.7354,28.7846,28.7213,28.7846,144610.0
2015-09-10 09:50:00,40.93,40.95,40.79,40.83,103021.0,28.7846,28.7987,28.6861,28.7143,103021.0
2015-09-10 09:55:00,40.84,40.85,40.72,40.73,74495.0,28.7213,28.7283,28.6369,28.6439,74495.0
2015-09-10 10:00:00,40.74,40.8,40.72,40.77,485941.0,28.651,28.6932,28.6369,28.6721,485941.0
2015-09-10 10:05:00,40.77,40.84,40.76,40.83,191333.0,28.6721,28.7213,28.665,28.7143,191333.0
2015-09-10 10:10:00,40.83,40.86,40.76,40.84,93240.0,28.7143,28.7354,28.665,28.7213,93240.0
2015-09-10 10:15:00,40.84,40.9,40.79,40.89,99767.0,28.7213,28.7635,28.6861,28.7565,99767.0
2015-09-10 10:20:00,40.89,40.9,40.8,40.8,110527.0,28.7565,28.7635,28.6932,28.6932,110527.0
2015-09-10 10:25:00,40.8,40.82,40.76,40.82,67947.0,28.6932,28.7072,28.665,28.7072,67947.0
2015-09-10 10:30:00,40.83,40.95,40.83,40.95,109465.0,28.7143,28.7987,28.7143,28.7987,109465.0
2015-09-10 10:35:00,40.95,41.02,40.95,41.01,113183.0,28.7987,28.8479,28.7987,28.8409,113183.0
2015-09-10 10:40:00,41.01,41.08,40.98,41.01,95014.0,28.8409,28.8901,28.8198,28.8409,95014.0
2015-09-10 10:45:00,41.01,41.07,41.01,41.05,85725.0,28.8409,28.8831,28.8409,28.869,85725.0
2015-09-10 10:50:00,41.05,41.1,41.04,41.07,164449.0,28.869,28.9041,28.862,28.8831,164449.0
2015-09-10 10:55:00,41.08,41.11,41.06,41.07,79582.0,28.8901,28.9112,28.876,28.8831,79582.0
2015-09-10 11:00:00,41.07,41.1,41.03,41.05,183279.0,28.8831,28.9041,28.8549,28.869,183279.0
2015-09-10 11:05:00,41.05,41.07,41.0,41.01,122475.0,28.869,28.8831,28.8338,28.8409,122475.0
2015-09-10 11:10:00,41.01,41.03,40.91,40.91,88806.0,28.8409,28.8549,28.7705,28.7705,88806.0
2015-09-10 11:15:00,40.92,40.94,40.86,40.89,102784.0,28.7776,28.7916,28.7354,28.7565,102784.0
2015-09-10 11:20:00,40.89,40.95,40.86,40.95,121551.0,28.7565,28.7987,28.7354,28.7987,121551.0
2015-09-10 11:25:00,40.95,40.97,40.89,40.97,113635.0,28.7987,28.8127,28.7565,28.8127,113635.0
2015-09-10 11:30:00,40.98,41.02,40.96,40.99,41581.0,28.8198,28.8479,28.8057,28.8268,41581.0
2015-09-10 11:35:00,41.0,41.12,40.99,41.12,48681.0,28.8338,28.9182,28.8268,28.9182,48681.0
2015-09-10 11:40:00,41.12,41.15,41.06,41.13,63036.0,28.9182,28.9393,28.876,28.9252,63036.0
2015-09-10 11:45:00,41.12,41.13,41.05,41.05,49067.0,28.9182,28.9252,28.869,28.869,49067.0
2015-09-10 11:50:00,41.06,41.08,40.98,41.05,140579.0,28.876,28.8901,28.8198,28.869,140579.0
2015-09-10 11:55:00,41.06,41.13,41.02,41.09,66959.0,28.876,28.9252,28.8479,28.8971,66959.0
2015-09-10 12:00:00,41.09,41.12,41.06,41.1,34246.0,28.8971,28.9182,28.876,28.9041,34246.0
2015-09-10 12:05:00,41.11,41.21,41.07,41.19,60021.0,28.9112,28.9815,28.8831,28.9674,60021.0
2015-09-10 12:10:00,41.2,41.21,41.14,41.16,43931.0,28.9745,28.9815,28.9323,28.9463,43931.0
2015-09-10 12:15:00,41.17,41.21,41.07,41.07,52884.0,28.9534,28.9815,28.8831,28.8831,52884.0
2015-09-10 12:20:00,41.07,41.13,41.05,41.08,48419.0,28.8831,28.9252,28.869,28.8901,48419.0
2015-09-10 12:25:00,41.08,41.13,41.04,41.06,52317.0,28.8901,28.9252,28.862,28.876,52317.0
2015-09-10 12:30:00,41.06,41.11,41.02,41.09,40106.0,28.876,28.9112,28.8479,28.8971,40106.0
2015-09-10 12:35:00,41.09,41.15,41.08,41.14,37073.0,28.8971,28.9393,28.8901,28.9323,37073.0
2015-09-10 12:40:00,41.13,41.15,41.09,41.11,30221.0,28.9252,28.9393,28.8971,28.9112,30221.0
2015-09-10 12:45:00,41.11,41.18,41.09,41.17,45230.0,28.9112,28.9604,28.8971,28.9534,45230.0
2015-09-10 12:50:00,41.17,41.17,41.11,41.12,74051.0,28.9534,28.9534,28.9112,28.9182,74051.0
2015-09-10 12:55:00,41.12,41.17,41.08,41.13,49493.0,28.9182,28.9534,28.8901,28.9252,49493.0
2015-09-10 13:00:00,41.12,41.13,41.05,41.08,33887.0,28.9182,28.9252,28.869,28.8901,33887.0
2015-09-10 13:05:00,41.09,41.15,41.09,41.11,32445.0,28.8971,28.9393,28.8971,28.9112,32445.0
2015-09-10 13:10:00,41.1,41.16,41.08,41.09,61845.0,28.9041,28.9463,28.8901,28.8971,61845.0
2015-09-10 13:15:00,41.09,41.14,41.09,41.13,55482.0,28.8971,28.9323,28.8971,28.9252,55482.0
2015-09-10 13:20:00,41.13,41.21,41.1,41.21,73798.0,28.9252,28.9815,28.9041,28.9815,73798.0
2015-09-10 13:25:00,41.21,41.3,41.16,41.29,86075.0,28.9815,29.0448,28.9463,29.0378,86075.0
2015-09-10 13:30:00,41.3,41.36,41.28,41.32,51721.0,29.0448,29.087,29.0307,29.0589,51721.0
2015-09-10 13:35:00,41.32,41.38,41.3,41.34,201759.0,29.0589,29.1011,29.0448,29.0729,201759.0
2015-09-10 13:40:00,41.34,41.38,41.3,41.33,64691.0,29.0729,29.1011,29.0448,29.0659,64691.0
2015-09-10 13:45:00,41.34,41.37,41.29,41.37,59261.0,29.0729,29.094,29.0378,29.094,59261.0
2015-09-10 13:50:00,41.37,41.41,41.34,41.34,81408.0,29.094,29.1222,29.0729,29.0729,81408.0
2015-09-10 13:55:00,41.34,41.39,41.33,41.38,41893.0,29.0729,29.1081,29.0659,29.1011,41893.0
2015-09-10 14:00:00,41.39,41.43,41.33,41.38,70216.0,29.1081,29.1362,29.0659,29.1011,70216.0
2015-09-10 14:05:00,41.37,41.39,41.34,41.35,57327.0,29.094,29.1081,29.0729,29.08,57327.0
2015-09-10 14:10:00,41.35,41.37,41.32,41.34,60660.0,29.08,29.094,29.0589,29.0729,60660.0
2015-09-10 14:15:00,41.33,41.34,41.23,41.25,63783.0,29.0659,29.0729,28.9956,29.0096,63783.0
2015-09-10 14:20:00,41.25,41.31,41.22,41.3,57645.0,29.0096,29.0518,28.9885,29.0448,57645.0
2015-09-10 14:25:00,41.29,41.3,41.21,41.22,71884.0,29.0378,29.0448,28.9815,28.9885,71884.0
2015-09-10 14:30:00,41.23,41.26,41.2,41.21,67998.0,28.9956,29.0167,28.9745,28.9815,67998.0
2015-09-10 14:35:00,41.2,41.22,41.19,41.2,52773.0,28.9745,28.9885,28.9674,28.9745,52773.0
2015-09-10 14:40:00,41.2,41.25,41.19,41.21,37153.0,28.9745,29.0096,28.9674,28.9815,37153.0
2015-09-10 14:45:00,41.21,41.21,41.14,41.15,108554.0,28.9815,28.9815,28.9323,28.9393,108554.0
2015-09-10 14:50:00,41.15,41.22,41.15,41.19,79319.0,28.9393,28.9885,28.9393,28.9674,79319.0
2015-09-10 14:55:00,41.19,41.2,41.09,41.1,73794.0,28.9674,28.9745,28.8971,28.9041,73794.0
2015-09-10 15:00:00,41.1,41.14,41.06,41.09,129083.0,28.9041,28.9323,28.876,28.8971,129083.0
2015-09-10 15:05:00,41.09,41.15,41.09,41.11,93093.0,28.8971,28.9393,28.8971,28.9112,93093.0
2015-09-10 15:10:00,41.12,41.16,41.09,41.13,114207.0,28.9182,28.9463,28.8971,28.9252,114207.0
2015-09-10 15:15:00,41.14,41.22,41.09,41.1,120619.0,28.9323,28.9885,28.8971,28.9041,120619.0
2015-09-10 15:20:00,41.11,41.15,41.04,41.05,188100.0,28.9112,28.9393,28.862,28.869,188100.0
2015-09-10 15:25:00,41.06,41.1,41.01,41.06,126748.0,28.876,28.9041,28.8409,28.876,126748.0
2015-09-10 15:30:00,41.06,41.06,40.96,41.0,147054.0,28.876,28.876,28.8057,28.8338,147054.0
2015-09-10 15:35:00,41.0,41.04,40.92,40.98,155518.0,28.8338,28.862,28.7776,28.8198,155518.0
2015-09-10 15:40:00,40.98,40.99,40.9,40.95,216389.0,28.8198,28.8268,28.7635,28.7987,216389.0
2015-09-10 15:45:00,40.95,40.99,40.86,40.98,276994.0,28.7987,28.8268,28.7354,28.8198,276994.0
2015-09-10 15:50:00,40.98,41.05,40.93,41.01,296426.0,28.8198,28.869,28.7846,28.8409,296426.0
2015-09-10 15:55:00,41.02,41.12,41.01,41.1,580589.0,28.8479,28.9182,28.8409,28.9041,580589.0
2015-09-11 09:30:00,40.94,41.02,40.83,40.83,109396.0,28.7916,28.8479,28.7143,28.7143,109396.0
2015-09-11 09:35:00,40.84,40.98,40.78,40.93,78132.0,28.7213,28.8198,28.6791,28.7846,78132.0
2015-09-11 09:40:00,40.93,41.0,40.83,40.89,85293.0,28.7846,28.8338,28.7143,28.7565,85293.0
2015-09-11 09:45:00,40.89,40.9,40.8,40.82,46053.0,28.7565,28.7635,28.6932,28.7072,46053.0
2015-09-11 09:50:00,40.81,40.83,40.77,40.77,51882.0,28.7002,28.7143,28.6721,28.6721,51882.0
2015-09-11 09:55:00,40.78,40.81,40.73,40.73,51811.0,28.6791,28.7002,28.6439,28.6439,51811.0
2015-09-11 10:00:00,40.73,40.76,40.69,40.72,51267.0,28.6439,28.665,28.6158,28.6369,51267.0
2015-09-11 10:05:00,40.71,40.74,40.68,40.73,41021.0,28.6299,28.651,28.6088,28.6439,41021.0
2015-09-11 10:10:00,40.72,40.74,40.67,40.7,41006.0,28.6369,28.651,28.6017,28.6228,41006.0
2015-09-11 10:15:00,40.7,40.77,40.67,40.77,58021.0,28.6228,28.6721,28.6017,28.6721,58021.0
2015-09-11 10:20:00,40.76,40.76,40.72,40.73,39135.0,28.665,28.665,28.6369,28.6439,39135.0
2015-09-11 10:25:00,40.73,40.77,40.69,40.7,45691.0,28.6439,28.6721,28.6158,28.6228,45691.0
2015-09-11 10:30:00,40.69,40.75,40.69,40.73,42491.0,28.6158,28.658,28.6158,28.6439,42491.0
2015-09-11 10:35:00,40.72,40.72,40.64,40.67,141733.0,28.6369,28.6369,28.5806,28.6017,141733.0
2015-09-11 10:40:00,40.67,40.75,40.67,40.71,56152.0,28.6017,28.658,28.6017,28.6299,56152.0
2015-09-11 10:45:00,40.72,40.75,40.69,40.7,45113.0,28.6369,28.658,28.6158,28.6228,45113.0
2015-09-11 10:50:00,40.7,40.7,40.59,40.59,50876.0,28.6228,28.6228,28.5455,28.5455,50876.0
2015-09-11 10:55:00,40.59,40.6,40.54,40.56,101924.0,28.5455,28.5525,28.5103,28.5244,101924.0
2015-09-11 11:00:00,40.57,40.63,40.56,40.63,72524.0,28.5314,28.5736,28.5244,28.5736,72524.0
2015-09-11 11:05:00,40.63,40.69,40.63,40.65,91426.0,28.5736,28.6158,28.5736,28.5877,91426.0
2015-09-11 11:10:00,40.65,40.66,40.61,40.61,135963.0,28.5877,28.5947,28.5596,28.5596,135963.0
2015-09-11 11:15:00,40.61,40.63,40.57,40.63,61775.0,28.5596,28.5736,28.5314,28.5736,61775.0
2015-09-11 11:20:00,40.63,40.65,40.58,40.64,57980.0,28.5736,28.5877,28.5385,28.5806,57980.0
2015-09-11 11:25:00,40.64,40.66,40.62,40.66,43699.0,28.5806,28.5947,28.5666,28.5947,43699.0
2015-09-11 11:30:00,40.67,40.68,40.58,40.58,46959.0,28.6017,28.6088,28.5385,28.5385,46959.0
2015-09-11 11:35:00,40.58,40.7,40.56,40.69,125330.0,28.5385,28.6228,28.5244,28.6158,125330.0
2015-09-11 11:40:00,40.7,40.7,40.67,40.69,49253.0,28.6228,28.6228,28.6017,28.6158,49253.0
2015-09-11 11:45:00,40.69,40.69,40.64,40.69,55274.0,28.6158,28.6158,28.5806,28.6158,55274.0
2015-09-11 11:50:00,40.68,40.79,40.67,40.77,71212.0,28.6088,28.6861,28.6017,28.6721,71212.0
2015-09-11 11:55:00,40.77,40.81,40.75,40.76,52586.0,28.6721,28.7002,28.658,28.665,52586.0
2015-09-11 12:00:00,40.77,40.87,40.76,40.86,63417.0,28.6721,28.7424,28.665,28.7354,63417.0
2015-09-11 12:05:00,40.86,40.88,40.8,40.8,41908.0,28.7354,28.7494,28.6932,28.6932,41908.0
2015-09-11 12:10:00,40.8,40.91,40.8,40.89,103745.0,28.6932,28.7705,28.6932,28.7565,103745.0
2015-09-11 12:15:00,40.89,40.92,40.85,40.85,65467.0,28.7565,28.7776,28.7283,28.7283,65467.0
2015-09-11 12:20:00,40.85,40.86,40.8,40.82,51707.0,28.7283,28.7354,28.6932,28.7072,51707.0
2015-09-11 12:25:00,40.81,40.82,40.79,40.8,101132.0,28.7002,28.7072,28.6861,28.6932,101132.0
2015-09-11 12:30:00,40.8,40.82,40.74,40.74,144864.0,28.6932,28.7072,28.651,28.651,144864.0
2015-09-11 12:35:00,40.74,40.75,40.69,40.69,88097.0,28.651,28.658,28.6158,28.6158,88097.0
2015-09-11 12:40:00,40.69,40.73,40.69,40.73,65636.0,28.6158,28.6439,28.6158,28.6439,65636.0
2015-09-11 12:45:00,40.73,40.77,40.72,40.77,79508.0,28.6439,28.6721,28.6369,28.6721,79508.0
2015-09-11 12:50:00,40.77,40.78,40.74,40.75,310212.0,28.6721,28.6791,28.651,28.658,310212.0
2015-09-11 12:55:00,40.75,40.78,40.74,40.75,67649.0,28.658,28.6791,28.651,28.658,67649.0
2015-09-11 13:00:00,40.76,40.77,40.72,40.73,51460.0,28.665,28.6721,28.6369,28.6439,51460.0
2015-09-11 13:05:00,40.73,40.73,40.67,40.68,63806.0,28.6439,28.6439,28.6017,28.6088,63806.0
2015-09-11 13:10:00,40.68,40.71,40.65,40.67,53080.0,28.6088,28.6299,28.5877,28.6017,53080.0
2015-09-11 13:15:00,40.67,40.68,40.65,40.67,55621.0,28.6017,28.6088,28.5877,28.6017,55621.0
2015-09-11 13:20:00,40.66,40.67,40.59,40.6,58441.0,28.5947,28.6017,28.5455,28.5525,58441.0
2015-09-11 13:25:00,40.59,40.63,40.59,40.59,54064.0,28.5455,28.5736,28.5455,28.5455,54064.0
2015-09-11 13:30:00,40.59,40.62,40.57,40.58,57939.0,28.5455,28.5666,28.5314,28.5385,57939.0
2015-09-11 13:35:00,40.58,40.6,40.56,40.6,50749.0,28.5385,28.5525,28.5244,28.5525,50749.0
2015-09-11 13:40:00,40.6,40.63,40.57,40.63,56205.0,28.5525,28.5736,28.5314,28.5736,56205.0
2015-09-11 13:45:00,40.63,40.63,40.59,40.6,62661.0,28.5736,28.5736,28.5455,28.5525,62661.0
2015-09-11 13:50:00,40.61,40.65,40.59,40.65,48408.0,28.5596,28.5877,28.5455,28.5877,48408.0
2015-09-11 13:55:00,40.65,40.67,40.63,40.63,31262.0,28.5877,28.6017,28.5736,28.5736,31262.0
2015-09-11 14:00:00,40.64,40.64,40.57,40.61,65398.0,28.5806,28.5806,28.5314,28.5596,65398.0
2015-09-11 14:05:00,40.61,40.65,40.58,40.64,44286.0,28.5596,28.5877,28.5385,28.5806,44286.0
2015-09-11 14:10:00,40.64,40.68,40.63,40.66,53793.0,28.5806,28.6088,28.5736,28.5947,53793.0
2015-09-11 14:15:00,40.65,40.69,40.64,40.69,50642.0,28.5877,28.6158,28.5806,28.6158,50642.0
2015-09-11 14:20:00,40.69,40.72,40.69,40.71,27355.0,28.6158,28.6369,28.6158,28.6299,27355.0
2015-09-11 14:25:00,40.71,40.72,40.67,40.68,51329.0,28.6299,28.6369,28.6017,28.6088,51329.0
2015-09-11 14:30:00,40.68,40.74,40.67,40.72,52302.0,28.6088,28.651,28.6017,28.6369,52302.0
2015-09-11 14:35:00,40.72,40.79,40.72,40.76,60753.0,28.6369,28.6861,28.6369,28.665,60753.0
2015-09-11 14:40:00,40.76,40.76,40.71,40.73,37435.0,28.665,28.665,28.6299,28.6439,37435.0
2015-09-11 14:45:00,40.73,40.77,40.73,40.75,46842.0,28.6439,28.6721,28.6439,28.658,46842.0
2015-09-11 14:50:00,40.75,40.77,40.72,40.75,60786.0,28.658,28.6721,28.6369,28.658,60786.0
2015-09-11 14:55:00,40.75,40.77,40.73,40.76,67401.0,28.658,28.6721,28.6439,28.665,67401.0
2015-09-11 15:00:00,40.77,40.8,40.76,40.79,53623.0,28.6721,28.6932,28.665,28.6861,53623.0
2015-09-11 15:05:00,40.79,40.85,40.78,40.81,81204.0,28.6861,28.7283,28.6791,28.7002,81204.0
2015-09-11 15:10:00,40.81,40.86,40.81,40.85,98607.0,28.7002,28.7354,28.7002,28.7283,98607.0
2015-09-11 15:15:00,40.86,40.9,40.83,40.83,125182.0,28.7354,28.7635,28.7143,28.7143,125182.0
2015-09-11 15:20:00,40.84,40.86,40.81,40.82,110432.0,28.7213,28.7354,28.7002,28.7072,110432.0
2015-09-11 15:25:00,40.84,40.88,40.81,40.85,83370.0,28.7213,28.7494,28.7002,28.7283,83370.0
2015-09-11 15:30:00,40.86,40.86,40.81,40.83,133836.0,28.7354,28.7354,28.7002,28.7143,133836.0
2015-09-11 15:35:00,40.84,40.89,40.82,40.89,145678.0,28.7213,28.7565,28.7072,28.7565,145678.0
2015-09-11 15:40:00,40.89,40.9,40.83,40.86,146652.0,28.7565,28.7635,28.7143,28.7354,146652.0
2015-09-11 15:45:00,40.86,40.89,40.84,40.86,187966.0,28.7354,28.7565,28.7213,28.7354,187966.0
2015-09-11 15:50:00,40.86,40.93,40.86,40.91,188842.0,28.7354,28.7846,28.7354,28.7705,188842.0
2015-09-11 15:55:00,40.92,41.09,40.92,41.05,814706.0,28.7776,28.8971,28.7776,28.869,814706.0
2015-09-14 09:30:00,40.91,41.11,40.9,41.03,171843.0,28.7705,28.9112,28.7635,28.8549,171843.0
2015-09-14 09:35:00,41.04,41.05,40.86,40.91,109212.0,28.862,28.869,28.7354,28.7705,109212.0
2015-09-14 09:40:00,40.91,40.95,40.86,40.88,86676.0,28.7705,28.7987,28.7354,28.7494,86676.0
2015-09-14 09:45:00,40.88,40.88,40.82,40.84,310236.0,28.7494,28.7494,28.7072,28.7213,310236.0
2015-09-14 09:50:00,40.83,40.85,40.78,40.83,227712.0,28.7143,28.7283,28.6791,28.7143,227712.0
2015-09-14 09:55:00,40.83,40.84,40.78,40.8,148152.0,28.7143,28.7213,28.6791,28.6932,148152.0
2015-09-14 10:00:00,40.79,40.83,40.78,40.82,125135.0,28.6861,28.7143,28.6791,28.7072,125135.0
2015-09-14 10:05:00,40.82,40.91,40.81,40.9,83399.0,28.7072,28.7705,28.7002,28.7635,83399.0
2015-09-14 10:10:00,40.89,40.9,40.86,40.87,71045.0,28.7565,28.7635,28.7354,28.7424,71045.0
2015-09-14 10:15:00,40.87,40.97,40.86,40.9,151784.0,28.7424,28.8127,28.7354,28.7635,151784.0
2015-09-14 10:20:00,40.91,40.99,40.91,40.98,76253.0,28.7705,28.8268,28.7705,28.8198,76253.0
2015-09-14 10:25:00,40.97,40.98,40.91,40.93,57882.0,28.8127,28.8198,28.7705,28.7846,57882.0
2015-09-14 10:30:00,40.92,40.99,40.92,40.98,88409.0,28.7776,28.8268,28.7776,28.8198,88409.0
2015-09-14 10:35:00,40.99,41.09,40.96,41.08,62946.0,28.8268,28.8971,28.8057,28.8901,62946.0
2015-09-14 10:40:00,41.07,41.14,41.03,41.14,102578.0,28.8831,28.9323,28.8549,28.9323,102578.0
2015-09-14 10:45:00,41.15,41.15,41.08,41.09,179400.0,28.9393,28.9393,28.8901,28.8971,179400.0
2015-09-14 10:50:00,41.09,41.11,41.03,41.06,86911.0,28.8971,28.9112,28.8549,28.876,86911.0
2015-09-14 10:55:00,41.05,41.11,40.99,41.11,198996.0,28.869,28.9112,28.8268,28.9112,198996.0
2015-09-14 11:00:00,41.11,41.16,41.08,41.12,93375.0,28.9112,28.9463,28.8901,28.9182,93375.0
2015-09-14 11:05:00,41.12,41.14,41.07,41.07,90550.0,28.9182,28.9323,28.8831,28.8831,90550.0
2015-09-14 11:10:00,41.07,41.08,40.98,40.98,85905.0,28.8831,28.8901,28.8198,28.8198,85905.0
2015-09-14 11:15:00,40.98,40.99,40.92,40.93,96820.0,28.8198,28.8268,28.7776,28.7846,96820.0
2015-09-14 11:20:00,40.94,40.96,40.89,40.91,93104.0,28.7916,28.8057,28.7565,28.7705,93104.0
2015-09-14 11:25:00,40.91,40.93,40.87,40.89,92012.0,28.7705,28.7846,28.7424,28.7565,92012.0
2015-09-14 11:30:00,40.9,40.9,40.86,40.87,86290.0,28.7635,28.7635,28.7354,28.7424,86290.0
2015-09-14 11:35:00,40.86,40.9,40.84,40.88,124726.0,28.7354,28.7635,28.7213,28.7494,124726.0
2015-09-14 11:40:00,40.88,40.93,40.87,40.87,120170.0,28.7494,28.7846,28.7424,28.7424,120170.0
2015-09-14 11:45:00,40.87,40.87,40.83,40.84,115850.0,28.7424,28.7424,28.7143,28.7213,115850.0
2015-09-14 11:50:00,40.84,40.9,40.82,40.9,66725.0,28.7213,28.7635,28.7072,28.7635,66725.0
2015-09-14 11:55:00,40.89,40.9,40.87,40.88,50381.0,28.7565,28.7635,28.7424,28.7494,50381.0
2015-09-14 12:00:00,40.87,40.88,40.84,40.86,61903.0,28.7424,28.7494,28.7213,28.7354,61903.0
2015-09-14 12:05:00,40.85,40.88,40.84,40.85,57210.0,28.7283,28.7494,28.7213,28.7283,57210.0
2015-09-14 12:10:00,40.86,40.86,40.77,40.81,91910.0,28.7354,28.7354,28.6721,28.7002,91910.0
2015-09-14 12:15:00,40.81,40.85,40.81,40.84,37979.0,28.7002,28.7283,28.7002,28.7213,37979.0
2015-09-14 12:20:00,40.83,40.88,40.8,40.88,82712.0,28.7143,28.7494,28.6932,28.7494,82712.0
2015-09-14 12:25:00,40.88,40.89,40.85,40.89,48727.0,28.7494,28.7565,28.7283,28.7565,48727.0
2015-09-14 12:30:00,40.89,40.94,40.86,40.94,53719.0,28.7565,28.7916,28.7354,28.7916,53719.0
2015-09-14 12:35:00,40.94,40.96,40.93,40.93,62079.0,28.7916,28.8057,28.7846,28.7846,62079.0
2015-09-14 12:40:00,40.93,40.96,40.9,40.91,37015.0,28.7846,28.8057,28.7635,28.7705,37015.0
2015-09-14 12:45:00,40.9,40.93,40.88,40.88,42592.0,28.7635,28.7846,28.7494,28.7494,42592.0
2015-09-14 12:50:00,40.88,40.93,40.88,40.92,45681.0,28.7494,28.7846,28.7494,28.7776,45681.0
2015-09-14 12:55:00,40.93,40.97,40.91,40.93,55657.0,28.7846,28.8127,28.7705,28.7846,55657.0
2015-09-14 13:00:00,40.92,40.93,40.83,40.83,40054.0,28.7776,28.7846,28.7143,28.7143,40054.0
2015-09-14 13:05:00,40.83,40.84,40.81,40.83,87081.0,28.7143,28.7213,28.7002,28.7143,87081.0
2015-09-14 13:10:00,40.83,40.85,40.8,40.81,77625.0,28.7143,28.7283,28.6932,28.7002,77625.0
2015-09-14 13:15:00,40.82,40.84,40.8,40.82,61578.0,28.7072,28.7213,28.6932,28.7072,61578.0
2015-09-14 13:20:00,40.82,40.82,40.79,40.79,28451.0,28.7072,28.7072,28.6861,28.6861,28451.0
2015-09-14 13:25:00,40.79,40.79,40.76,40.77,35162.0,28.6861,28.6861,28.665,28.6721,35162.0
2015-09-14 13:30:00,40.77,40.81,40.76,40.79,67263.0,28.6721,28.7002,28.665,28.6861,67263.0
2015-09-14 13:35:00,40.79,40.83,40.77,40.83,58144.0,28.6861,28.7143,28.6721,28.7143,58144.0
2015-09-14 13:40:00,40.83,40.88,40.83,40.85,171541.0,28.7143,28.7494,28.7143,28.7283,171541.0
2015-09-14 13:45:00,40.85,40.91,40.84,40.86,117385.0,28.7283,28.7705,28.7213,28.7354,117385.0
2015-09-14 13:50:00,40.86,40.87,40.8,40.8,75817.0,28.7354,28.7424,28.6932,28.6932,75817.0
2015-09-14 13:55:00,40.8,40.86,40.8,40.85,83919.0,28.6932,28.7354,28.6932,28.7283,83919.0
2015-09-14 14:00:00,40.85,40.86,40.81,40.82,64414.0,28.7283,28.7354,28.7002,28.7072,64414.0
2015-09-14 14:05:00,40.82,40.82,40.77,40.79,42870.0,28.7072,28.7072,28.6721,28.6861,42870.0
2015-09-14 14:10:00,40.79,40.79,40.75,40.77,56077.0,28.6861,28.6861,28.658,28.6721,56077.0
2015-09-14 14:15:00,40.76,40.79,40.76,40.77,57945.0,28.665,28.6861,28.665,28.6721,57945.0
2015-09-14 14:20:00,40.77,40.8,40.76,40.76,48476.0,28.6721,28.6932,28.665,28.665,48476.0
2015-09-14 14:25:00,40.77,40.78,40.74,40.77,66751.0,28.6721,28.6791,28.651,28.6721,66751.0
2015-09-14 14:30:00,40.77,40.79,40.75,40.77,62598.0,28.6721,28.6861,28.658,28.6721,62598.0
2015-09-14 14:35:00,40.77,40.79,40.76,40.78,44291.0,28.6721,28.6861,28.665,28.6791,44291.0
2015-09-14 14:40:00,40.79,40.81,40.78,40.79,70587.0,28.6861,28.7002,28.6791,28.6861,70587.0
2015-09-14 14:45:00,40.79,40.84,40.79,40.8,76214.0,28.6861,28.7213,28.6861,28.6932,76214.0
2015-09-14 14:50:00,40.79,40.85,40.79,40.84,71887.0,28.6861,28.7283,28.6861,28.7213,71887.0
2015-09-14 14:55:00,40.85,40.88,40.8,40.8,127966.0,28.7283,28.7494,28.6932,28.6932,127966.0
2015-09-14 15:00:00,40.8,40.85,40.8,40.8,79308.0,28.6932,28.7283,28.6932,28.6932,79308.0
2015-09-14 15:05:00,40.79,40.8,40.77,40.78,91074.0,28.6861,28.6932,28.6721,28.6791,91074.0
2015-09-14 15:10:00,40.79,40.85,40.78,40.85,98245.0,28.6861,28.7283,28.6791,28.7283,98245.0
2015-09-14 15:15:00,40.84,40.89,40.84,40.87,124859.0,28.7213,28.7565,28.7213,28.7424,124859.0
2015-09-14 15:20:00,40.87,40.91,40.84,40.86,128726.0,28.7424,28.7705,28.7213,28.7354,128726.0
2015-09-14 15:25:00,40.86,40.87,40.83,40.87,123320.0,28.7354,28.7424,28.7143,28.7424,123320.0
2015-09-14 15:30:00,40.87,40.89,40.83,40.89,145430.0,28.7424,28.7565,28.7143,28.7565,145430.0
2015-09-14 15:35:00,40.88,40.89,40.82,40.82,143611.0,28.7494,28.7565,28.7072,28.7072,143611.0
2015-09-14 15:40:00,40.83,40.84,40.81,40.84,207488.0,28.7143,28.7213,28.7002,28.7213,207488.0
2015-09-14 15:45:00,40.84,40.85,40.82,40.82,162876.0,28.7213,28.7283,28.7072,28.7072,162876.0
2015-09-14 15:50:00,40.83,40.88,40.82,40.85,215025.0,28.7143,28.7494,28.7072,28.7283,215025.0
2015-09-14 15:55:00,40.85,40.94,40.84,40.92,544023.0,28.7283,28.7916,28.7213,28.7776,544023.0
2015-09-15 09:30:00,41.14,41.23,41.1,41.18,186952.0,28.9323,28.9956,28.9041,28.9604,186952.0
2015-09-15 09:35:00,41.18,41.2,41.11,41.15,129164.0,28.9604,28.9745,28.9112,28.9393,129164.0
2015-09-15 09:40:00,41.15,41.23,41.13,41.21,201040.0,28.9393,28.9956,28.9252,28.9815,201040.0
2015-09-15 09:45:00,41.22,41.24,41.17,41.23,136373.0,28.9885,29.0026,28.9534,28.9956,136373.0
2015-09-15 09:50:00,41.23,41.41,41.23,41.41,142650.0,28.9956,29.1222,28.9956,29.1222,142650.0
2015-09-15 09:55:00,41.4,41.54,41.4,41.54,230664.0,29.1151,29.2136,29.1151,29.2136,230664.0
2015-09-15 10:00:00,41.54,41.55,41.43,41.47,276102.0,29.2136,29.2206,29.1362,29.1644,276102.0
2015-09-15 10:05:00,41.46,41.47,41.4,41.41,206302.0,29.1573,29.1644,29.1151,29.1222,206302.0
2015-09-15 10:10:00,41.41,41.46,41.4,41.46,130383.0,29.1222,29.1573,29.1151,29.1573,130383.0
2015-09-15 10:15:00,41.45,41.54,41.44,41.52,93050.0,29.1503,29.2136,29.1433,29.1995,93050.0
2015-09-15 10:20:00,41.52,41.65,41.51,41.54,157752.0,29.1995,29.2909,29.1925,29.2136,157752.0
2015-09-15 10:25:00,41.54,41.56,41.49,41.5,108686.0,29.2136,29.2277,29.1784,29.1855,108686.0
2015-09-15 10:30:00,41.5,41.61,41.49,41.57,119580.0,29.1855,29.2628,29.1784,29.2347,119580.0
2015-09-15 10:35:00,41.58,41.58,41.5,41.51,137964.0,29.2417,29.2417,29.1855,29.1925,137964.0
2015-09-15 10:40:00,41.52,41.71,41.51,41.7,230046.0,29.1995,29.3331,29.1925,29.3261,230046.0
2015-09-15 10:45:00,41.71,41.79,41.7,41.78,258600.0,29.3331,29.3894,29.3261,29.3824,258600.0
2015-09-15 10:50:00,41.77,41.85,41.77,41.84,180119.0,29.3753,29.4316,29.3753,29.4246,180119.0
2015-09-15 10:55:00,41.84,41.88,41.78,41.79,139490.0,29.4246,29.4527,29.3824,29.3894,139490.0
2015-09-15 11:00:00,41.79,41.83,41.72,41.77,123249.0,29.3894,29.4175,29.3402,29.3753,123249.0
2015-09-15 11:05:00,41.77,41.79,41.7,41.71,96160.0,29.3753,29.3894,29.3261,29.3331,96160.0
2015-09-15 11:10:00,41.7,41.74,41.68,41.73,58131.0,29.3261,29.3542,29.312,29.3472,58131.0
2015-09-15 11:15:00,41.73,41.75,41.66,41.67,73654.0,29.3472,29.3613,29.298,29.305,73654.0
2015-09-15 11:20:00,41.68,41.74,41.67,41.71,116554.0,29.312,29.3542,29.305,29.3331,116554.0
2015-09-15 11:25:00,41.7,41.75,41.69,41.73,120672.0,29.3261,29.3613,29.3191,29.3472,120672.0
2015-09-15 11:30:00,41.73,41.77,41.67,41.68,84157.0,29.3472,29.3753,29.305,29.312,84157.0
2015-09-15 11:35:00,41.68,41.72,41.67,41.69,61922.0,29.312,29.3402,29.305,29.3191,61922.0
2015-09-15 11:40:00,41.69,41.73,41.68,41.72,65549.0,29.3191,29.3472,29.312,29.3402,65549.0
2015-09-15 11:45:00,41.72,41.77,41.71,41.74,68690.0,29.3402,29.3753,29.3331,29.3542,68690.0
2015-09-15 11:50:00,41.74,41.76,41.7,41.71,50720.0,29.3542,29.3683,29.3261,29.3331,50720.0
2015-09-15 11:55:00,41.7,41.72,41.68,41.69,70343.0,29.3261,29.3402,29.312,29.3191,70343.0
2015-09-15 12:00:00,41.7,41.73,41.67,41.69,74040.0,29.3261,29.3472,29.305,29.3191,74040.0
2015-09-15 12:05:00,41.68,41.72,41.67,41.7,53126.0,29.312,29.3402,29.305,29.3261,53126.0
2015-09-15 12:10:00,41.7,41.74,41.68,41.73,53404.0,29.3261,29.3542,29.312,29.3472,53404.0
2015-09-15 12:15:00,41.72,41.77,41.72,41.77,68382.0,29.3402,29.3753,29.3402,29.3753,68382.0
2015-09-15 12:20:00,41.76,41.77,41.71,41.71,45056.0,29.3683,29.3753,29.3331,29.3331,45056.0
2015-09-15 12:25:00,41.71,41.75,41.69,41.73,96748.0,29.3331,29.3613,29.3191,29.3472,96748.0
2015-09-15 12:30:00,41.73,41.75,41.71,41.75,87454.0,29.3472,29.3613,29.3331,29.3613,87454.0
2015-09-15 12:35:00,41.74,41.75,41.72,41.72,60682.0,29.3542,29.3613,29.3402,29.3402,60682.0
2015-09-15 12:40:00,41.73,41.73,41.68,41.69,130560.0,29.3472,29.3472,29.312,29.3191,130560.0
2015-09-15 12:45:00,41.7,41.79,41.69,41.79,154352.0,29.3261,29.3894,29.3191,29.3894,154352.0
2015-09-15 12:50:00,41.79,41.79,41.75,41.75,61052.0,29.3894,29.3894,29.3613,29.3613,61052.0
2015-09-15 12:55:00,41.76,41.78,41.71,41.71,56328.0,29.3683,29.3824,29.3331,29.3331,56328.0
2015-09-15 13:00:00,41.71,41.71,41.67,41.68,64376.0,29.3331,29.3331,29.305,29.312,64376.0
2015-09-15 13:05:00,41.68,41.69,41.66,41.67,92566.0,29.312,29.3191,29.298,29.305,92566.0
2015-09-15 13:10:00,41.67,41.71,41.64,41.71,59184.0,29.305,29.3331,29.2839,29.3331,59184.0
2015-09-15 13:15:00,41.71,41.76,41.71,41.72,55310.0,29.3331,29.3683,29.3331,29.3402,55310.0
2015-09-15 13:20:00,41.72,41.77,41.72,41.77,49545.0,29.3402,29.3753,29.3402,29.3753,49545.0
2015-09-15 13:25:00,41.76,41.85,41.76,41.84,94021.0,29.3683,29.4316,29.3683,29.4246,94021.0
2015-09-15 13:30:00,41.85,41.94,41.84,41.89,168515.0,29.4316,29.4949,29.4246,29.4597,168515.0
2015-09-15 13:35:00,41.89,41.89,41.8,41.82,44350.0,29.4597,29.4597,29.3964,29.4105,44350.0
2015-09-15 13:40:00,41.82,41.94,41.82,41.93,105622.0,29.4105,29.4949,29.4105,29.4879,105622.0
2015-09-15 13:45:00,41.93,41.93,41.89,41.9,56639.0,29.4879,29.4879,29.4597,29.4668,56639.0
2015-09-15 13:50:00,41.9,41.9,41.8,41.8,39909.0,29.4668,29.4668,29.3964,29.3964,39909.0
2015-09-15 13:55:00,41.8,41.84,41.77,41.84,88426.0,29.3964,29.4246,29.3753,29.4246,88426.0
2015-09-15 14:00:00,41.84,41.84,41.82,41.82,34477.0,29.4246,29.4246,29.4105,29.4105,34477.0
2015-09-15 14:05:00,41.82,41.9,41.82,41.9,100683.0,29.4105,29.4668,29.4105,29.4668,100683.0
2015-09-15 14:10:00,41.9,41.96,41.88,41.89,163057.0,29.4668,29.509,29.4527,29.4597,163057.0
2015-09-15 14:15:00,41.89,41.94,41.87,41.9,73958.0,29.4597,29.4949,29.4457,29.4668,73958.0
2015-09-15 14:20:00,41.9,41.94,41.87,41.92,226550.0,29.4668,29.4949,29.4457,29.4808,226550.0
2015-09-15 14:25:00,41.92,41.99,41.92,41.98,134354.0,29.4808,29.5301,29.4808,29.523,134354.0
2015-09-15 14:30:00,41.97,42.05,41.97,42.0,223635.0,29.516,29.5723,29.516,29.5371,223635.0
2015-09-15 14:35:00,42.0,42.06,42.0,42.02,70972.0,29.5371,29.5793,29.5371,29.5512,70972.0
2015-09-15 14:40:00,42.02,42.08,42.01,42.04,117059.0,29.5512,29.5933,29.5441,29.5652,117059.0
2015-09-15 14:45:00,42.03,42.11,42.02,42.09,131747.0,29.5582,29.6144,29.5512,29.6004,131747.0
2015-09-15 14:50:00,42.08,42.12,42.04,42.12,153738.0,29.5933,29.6215,29.5652,29.6215,153738.0
2015-09-15 14:55:00,42.11,42.16,42.11,42.14,120125.0,29.6144,29.6496,29.6144,29.6355,120125.0
2015-09-15 15:00:00,42.14,42.19,42.12,42.14,120581.0,29.6355,29.6707,29.6215,29.6355,120581.0
2015-09-15 15:05:00,42.15,42.18,42.1,42.13,138428.0,29.6426,29.6637,29.6074,29.6285,138428.0
2015-09-15 15:10:00,42.12,42.15,42.1,42.12,119635.0,29.6215,29.6426,29.6074,29.6215,119635.0
2015-09-15 15:15:00,42.12,42.13,42.1,42.11,98225.0,29.6215,29.6285,29.6074,29.6144,98225.0
2015-09-15 15:20:00,42.1,42.11,42.07,42.07,147895.0,29.6074,29.6144,29.5863,29.5863,147895.0
2015-09-15 15:25:00,42.07,42.09,42.04,42.04,135619.0,29.5863,29.6004,29.5652,29.5652,135619.0
2015-09-15 15:30:00,42.05,42.06,42.0,42.01,182177.0,29.5723,29.5793,29.5371,29.5441,182177.0
2015-09-15 15:35:00,42.01,42.02,41.93,41.96,165253.0,29.5441,29.5512,29.4879,29.509,165253.0
2015-09-15 15:40:00,41.96,42.02,41.96,42.02,280040.0,29.509,29.5512,29.509,29.5512,280040.0
2015-09-15 15:45:00,42.01,42.02,41.88,41.93,244993.0,29.5441,29.5512,29.4527,29.4879,244993.0
2015-09-15 15:50:00,41.92,41.98,41.91,41.97,412715.0,29.4808,29.523,29.4738,29.516,412715.0
2015-09-15 15:55:00,41.96,42.02,41.95,42.0,1086816.0,29.509,29.5512,29.5019,29.5371,1086816.0
2015-09-16 09:30:00,41.96,42.04,41.89,42.02,171294.0,29.509,29.5652,29.4597,29.5512,171294.0
2015-09-16 09:35:00,42.01,42.01,41.84,42.0,180006.0,29.5441,29.5441,29.4246,29.5371,180006.0
2015-09-16 09:40:00,42.01,42.03,41.92,41.94,198191.0,29.5441,29.5582,29.4808,29.4949,198191.0
2015-09-16 09:45:00,41.93,41.95,41.75,41.78,102189.0,29.4879,29.5019,29.3613,29.3824,102189.0
2015-09-16 09:50:00,41.79,41.9,41.79,41.89,115874.0,29.3894,29.4668,29.3894,29.4597,115874.0
2015-09-16 09:55:00,41.88,41.91,41.85,41.87,80166.0,29.4527,29.4738,29.4316,29.4457,80166.0
2015-09-16 10:00:00,41.87,41.88,41.78,41.79,97312.0,29.4457,29.4527,29.3824,29.3894,97312.0
2015-09-16 10:05:00,41.79,41.92,41.79,41.91,125959.0,29.3894,29.4808,29.3894,29.4738,125959.0
2015-09-16 10:10:00,41.9,41.97,41.89,41.95,54463.0,29.4668,29.516,29.4597,29.5019,54463.0
2015-09-16 10:15:00,41.94,41.96,41.9,41.91,68681.0,29.4949,29.509,29.4668,29.4738,68681.0
2015-09-16 10:20:00,41.92,41.94,41.84,41.87,49010.0,29.4808,29.4949,29.4246,29.4457,49010.0
2015-09-16 10:25:00,41.87,41.91,41.85,41.88,74039.0,29.4457,29.4738,29.4316,29.4527,74039.0
2015-09-16 10:30:00,41.87,41.91,41.85,41.88,57556.0,29.4457,29.4738,29.4316,29.4527,57556.0
2015-09-16 10:35:00,41.87,41.87,41.81,41.84,38983.0,29.4457,29.4457,29.4035,29.4246,38983.0
2015-09-16 10:40:00,41.84,41.84,41.76,41.8,85420.0,29.4246,29.4246,29.3683,29.3964,85420.0
2015-09-16 10:45:00,41.8,41.83,41.77,41.8,62658.0,29.3964,29.4175,29.3753,29.3964,62658.0
2015-09-16 10:50:00,41.8,41.83,41.78,41.81,38238.0,29.3964,29.4175,29.3824,29.4035,38238.0
2015-09-16 10:55:00,41.81,41.88,41.8,41.86,34493.0,29.4035,29.4527,29.3964,29.4386,34493.0
2015-09-16 11:00:00,41.86,41.97,41.82,41.96,84156.0,29.4386,29.516,29.4105,29.509,84156.0
2015-09-16 11:05:00,41.96,42.11,41.96,42.1,124238.0,29.509,29.6144,29.509,29.6074,124238.0
2015-09-16 11:10:00,42.11,42.18,42.1,42.18,120040.0,29.6144,29.6637,29.6074,29.6637,120040.0
2015-09-16 11:15:00,42.18,42.18,42.12,42.12,70096.0,29.6637,29.6637,29.6215,29.6215,70096.0
2015-09-16 11:20:00,42.12,42.24,42.12,42.21,103288.0,29.6215,29.7059,29.6215,29.6848,103288.0
2015-09-16 11:25:00,42.21,42.22,42.16,42.2,45567.0,29.6848,29.6918,29.6496,29.6777,45567.0
2015-09-16 11:30:00,42.2,42.23,42.17,42.18,49986.0,29.6777,29.6988,29.6566,29.6637,49986.0
2015-09-16 11:35:00,42.18,42.24,42.17,42.2,38574.0,29.6637,29.7059,29.6566,29.6777,38574.0
2015-09-16 11:40:00,42.19,42.22,42.19,42.2,36627.0,29.6707,29.6918,29.6707,29.6777,36627.0
2015-09-16 11:45:00,42.21,42.23,42.2,42.21,43615.0,29.6848,29.6988,29.6777,29.6848,43615.0
2015-09-16 11:50:00,42.2,42.23,42.18,42.23,40989.0,29.6777,29.6988,29.6637,29.6988,40989.0
2015-09-16 11:55:00,42.23,42.26,42.22,42.24,36837.0,29.6988,29.7199,29.6918,29.7059,36837.0
2015-09-16 12:00:00,42.24,42.29,42.23,42.26,37122.0,29.7059,29.741,29.6988,29.7199,37122.0
2015-09-16 12:05:00,42.26,42.27,42.19,42.2,42734.0,29.7199,29.727,29.6707,29.6777,42734.0
2015-09-16 12:10:00,42.19,42.24,42.19,42.23,45549.0,29.6707,29.7059,29.6707,29.6988,45549.0
2015-09-16 12:15:00,42.22,42.32,42.22,42.29,50717.0,29.6918,29.7621,29.6918,29.741,50717.0
2015-09-16 12:20:00,42.3,42.31,42.26,42.27,36674.0,29.7481,29.7551,29.7199,29.727,36674.0
2015-09-16 12:25:00,42.27,42.28,42.24,42.28,27942.0,29.727,29.734,29.7059,29.734,27942.0
2015-09-16 12:30:00,42.29,42.34,42.25,42.33,102479.0,29.741,29.7762,29.7129,29.7692,102479.0
2015-09-16 12:35:00,42.32,42.34,42.27,42.33,51039.0,29.7621,29.7762,29.727,29.7692,51039.0
2015-09-16 12:40:00,42.33,42.33,42.28,42.3,28898.0,29.7692,29.7692,29.734,29.7481,28898.0
2015-09-16 12:45:00,42.3,42.31,42.24,42.27,26803.0,29.7481,29.7551,29.7059,29.727,26803.0
2015-09-16 12:50:00,42.26,42.26,42.22,42.24,38782.0,29.7199,29.7199,29.6918,29.7059,38782.0
2015-09-16 12:55:00,42.24,42.28,42.23,42.28,42026.0,29.7059,29.734,29.6988,29.734,42026.0
2015-09-16 13:00:00,42.27,42.27,42.19,42.2,47711.0,29.727,29.727,29.6707,29.6777,47711.0
2015-09-16 13:05:00,42.2,42.22,42.16,42.19,37253.0,29.6777,29.6918,29.6496,29.6707,37253.0
2015-09-16 13:10:00,42.19,42.22,42.18,42.22,22293.0,29.6707,29.6918,29.6637,29.6918,22293.0
2015-09-16 13:15:00,42.21,42.22,42.18,42.19,12203.0,29.6848,29.6918,29.6637,29.6707,12203.0
2015-09-16 13:20:00,42.2,42.2,42.15,42.2,38489.0,29.6777,29.6777,29.6426,29.6777,38489.0
2015-09-16 13:25:00,42.2,42.2,42.16,42.17,31790.0,29.6777,29.6777,29.6496,29.6566,31790.0
2015-09-16 13:30:00,42.18,42.23,42.17,42.19,38714.0,29.6637,29.6988,29.6566,29.6707,38714.0
2015-09-16 13:35:00,42.19,42.21,42.17,42.17,36401.0,29.6707,29.6848,29.6566,29.6566,36401.0
2015-09-16 13:40:00,42.17,42.26,42.17,42.23,47039.0,29.6566,29.7199,29.6566,29.6988,47039.0
2015-09-16 13:45:00,42.23,42.28,42.23,42.27,156332.0,29.6988,29.734,29.6988,29.727,156332.0
2015-09-16 13:50:00,42.27,42.29,42.25,42.27,50056.0,29.727,29.741,29.7129,29.727,50056.0
2015-09-16 13:55:00,42.27,42.29,42.26,42.29,50633.0,29.727,29.741,29.7199,29.741,50633.0
2015-09-16 14:00:00,42.28,42.29,42.24,42.27,66977.0,29.734,29.741,29.7059,29.727,66977.0
2015-09-16 14:05:00,42.27,42.27,42.22,42.24,52230.0,29.727,29.727,29.6918,29.7059,52230.0
2015-09-16 14:10:00,42.24,42.24,42.16,42.17,89717.0,29.7059,29.7059,29.6496,29.6566,89717.0
2015-09-16 14:15:00,42.16,42.17,42.11,42.15,158599.0,29.6496,29.6566,29.6144,29.6426,158599.0
2015-09-16 14:20:00,42.15,42.16,42.09,42.12,44589.0,29.6426,29.6496,29.6004,29.6215,44589.0
2015-09-16 14:25:00,42.11,42.16,42.09,42.15,40847.0,29.6144,29.6496,29.6004,29.6426,40847.0
2015-09-16 14:30:00,42.15,42.16,42.11,42.12,41721.0,29.6426,29.6496,29.6144,29.6215,41721.0
2015-09-16 14:35:00,42.12,42.15,42.1,42.1,73956.0,29.6215,29.6426,29.6074,29.6074,73956.0
2015-09-16 14:40:00,42.11,42.19,42.09,42.19,55995.0,29.6144,29.6707,29.6004,29.6707,55995.0
2015-09-16 14:45:00,42.19,42.24,42.18,42.24,56542.0,29.6707,29.7059,29.6637,29.7059,56542.0
2015-09-16 14:50:00,42.23,42.24,42.21,42.24,47760.0,29.6988,29.7059,29.6848,29.7059,47760.0
2015-09-16 14:55:00,42.23,42.32,42.2,42.28,121608.0,29.6988,29.7621,29.6777,29.734,121608.0
2015-09-16 15:00:00,42.28,42.33,42.27,42.31,66683.0,29.734,29.7692,29.727,29.7551,66683.0
2015-09-16 15:05:00,42.32,42.33,42.27,42.27,86207.0,29.7621,29.7692,29.727,29.727,86207.0
2015-09-16 15:10:00,42.28,42.34,42.27,42.3,74678.0,29.734,29.7762,29.727,29.7481,74678.0
2015-09-16 15:15:00,42.3,42.33,42.27,42.31,101655.0,29.7481,29.7692,29.727,29.7551,101655.0
2015-09-16 15:20:00,42.32,42.38,42.28,42.35,125551.0,29.7621,29.8043,29.734,29.7832,125551.0
2015-09-16 15:25:00,42.35,42.37,42.28,42.35,121240.0,29.7832,29.7973,29.734,29.7832,121240.0
2015-09-16 15:30:00,42.36,42.4,42.35,42.38,128558.0,29.7903,29.8184,29.7832,29.8043,128558.0
2015-09-16 15:35:00,42.38,42.39,42.32,42.34,158653.0,29.8043,29.8114,29.7621,29.7762,158653.0
2015-09-16 15:40:00,42.35,42.38,42.32,42.35,169300.0,29.7832,29.8043,29.7621,29.7832,169300.0
2015-09-16 15:45:00,42.34,42.35,42.32,42.34,234932.0,29.7762,29.7832,29.7621,29.7762,234932.0
2015-09-16 15:50:00,42.34,42.41,42.33,42.36,445566.0,29.7762,29.8254,29.7692,29.7903,445566.0
2015-09-16 15:55:00,42.35,42.41,42.33,42.36,613832.0,29.7832,29.8254,29.7692,29.7903,613832.0
2015-09-17 09:30:00,42.41,42.43,42.22,42.27,284944.0,29.8254,29.8395,29.6918,29.727,284944.0
2015-09-17 09:35:00,42.28,42.34,42.25,42.33,171004.0,29.734,29.7762,29.7129,29.7692,171004.0
2015-09-17 09:40:00,42.33,42.33,42.27,42.29,156621.0,29.7692,29.7692,29.727,29.741,156621.0
2015-09-17 09:45:00,42.29,42.33,42.19,42.32,120934.0,29.741,29.7692,29.6707,29.7621,120934.0
2015-09-17 09:50:00,42.32,42.34,42.29,42.33,53407.0,29.7621,29.7762,29.741,29.7692,53407.0
2015-09-17 09:55:00,42.33,42.4,42.31,42.4,45054.0,29.7692,29.8184,29.7551,29.8184,45054.0
2015-09-17 10:00:00,42.39,42.44,42.33,42.39,59660.0,29.8114,29.8465,29.7692,29.8114,59660.0
2015-09-17 10:05:00,42.4,42.41,42.35,42.36,50742.0,29.8184,29.8254,29.7832,29.7903,50742.0
2015-09-17 10:10:00,42.35,42.39,42.31,42.34,73006.0,29.7832,29.8114,29.7551,29.7762,73006.0
2015-09-17 10:15:00,42.34,42.38,42.32,42.32,89633.0,29.7762,29.8043,29.7621,29.7621,89633.0
2015-09-17 10:20:00,42.32,42.33,42.25,42.26,71588.0,29.7621,29.7692,29.7129,29.7199,71588.0
2015-09-17 10:25:00,42.26,42.28,42.2,42.2,82136.0,29.7199,29.734,29.6777,29.6777,82136.0
2015-09-17 10:30:00,42.21,42.26,42.18,42.22,56669.0,29.6848,29.7199,29.6637,29.6918,56669.0
2015-09-17 10:35:00,42.22,42.31,42.21,42.26,82079.0,29.6918,29.7551,29.6848,29.7199,82079.0
2015-09-17 10:40:00,42.25,42.33,42.22,42.32,38721.0,29.7129,29.7692,29.6918,29.7621,38721.0
2015-09-17 10:45:00,42.32,42.37,42.31,42.36,32733.0,29.7621,29.7973,29.7551,29.7903,32733.0
2015-09-17 10:50:00,42.36,42.38,42.32,42.37,33543.0,29.7903,29.8043,29.7621,29.7973,33543.0
2015-09-17 10:55:00,42.37,42.42,42.36,42.41,50530.0,29.7973,29.8325,29.7903,29.8254,50530.0
2015-09-17 11:00:00,42.41,42.43,42.4,42.41,59560.0,29.8254,29.8395,29.8184,29.8254,59560.0
2015-09-17 11:05:00,42.42,42.47,42.41,42.46,42853.0,29.8325,29.8676,29.8254,29.8606,42853.0
2015-09-17 11:10:00,42.45,42.49,42.43,42.48,65346.0,29.8536,29.8817,29.8395,29.8747,65346.0
2015-09-17 11:15:00,42.48,42.52,42.48,42.5,55151.0,29.8747,29.9028,29.8747,29.8887,55151.0
2015-09-17 11:20:00,42.5,42.53,42.43,42.43,138150.0,29.8887,29.9098,29.8395,29.8395,138150.0
2015-09-17 11:25:00,42.44,42.48,42.43,42.48,89246.0,29.8465,29.8747,29.8395,29.8747,89246.0
2015-09-17 11:30:00,42.48,42.48,42.45,42.47,45928.0,29.8747,29.8747,29.8536,29.8676,45928.0
2015-09-17 11:35:00,42.46,42.53,42.46,42.5,67555.0,29.8606,29.9098,29.8606,29.8887,67555.0
2015-09-17 11:40:00,42.5,42.53,42.47,42.48,82712.0,29.8887,29.9098,29.8676,29.8747,82712.0
2015-09-17 11:45:00,42.47,42.5,42.44,42.45,92549.0,29.8676,29.8887,29.8465,29.8536,92549.0
2015-09-17 11:50:00,42.44,42.48,42.43,42.46,82642.0,29.8465,29.8747,29.8395,29.8606,82642.0
2015-09-17 11:55:00,42.45,42.5,42.45,42.48,57899.0,29.8536,29.8887,29.8536,29.8747,57899.0
2015-09-17 12:00:00,42.48,42.5,42.44,42.46,66520.0,29.8747,29.8887,29.8465,29.8606,66520.0
2015-09-17 12:05:00,42.46,42.52,42.45,42.5,75593.0,29.8606,29.9028,29.8536,29.8887,75593.0
2015-09-17 12:10:00,42.5,42.53,42.49,42.53,50397.0,29.8887,29.9098,29.8817,29.9098,50397.0
2015-09-17 12:15:00,42.52,42.58,42.52,42.56,111107.0,29.9028,29.945,29.9028,29.9309,111107.0
2015-09-17 12:20:00,42.56,42.56,42.53,42.54,73335.0,29.9309,29.9309,29.9098,29.9168,73335.0
2015-09-17 12:25:00,42.53,42.57,42.5,42.57,51465.0,29.9098,29.9379,29.8887,29.9379,51465.0
2015-09-17 12:30:00,42.57,42.58,42.54,42.55,50280.0,29.9379,29.945,29.9168,29.9239,50280.0
2015-09-17 12:35:00,42.55,42.56,42.54,42.55,45839.0,29.9239,29.9309,29.9168,29.9239,45839.0
2015-09-17 12:40:00,42.55,42.57,42.52,42.54,79963.0,29.9239,29.9379,29.9028,29.9168,79963.0
2015-09-17 12:45:00,42.54,42.54,42.47,42.51,85163.0,29.9168,29.9168,29.8676,29.8958,85163.0
2015-09-17 12:50:00,42.52,42.55,42.5,42.55,63642.0,29.9028,29.9239,29.8887,29.9239,63642.0
2015-09-17 12:55:00,42.55,42.63,42.55,42.55,67835.0,29.9239,29.9801,29.9239,29.9239,67835.0
2015-09-17 13:00:00,42.55,42.62,42.55,42.62,104055.0,29.9239,29.9731,29.9239,29.9731,104055.0
2015-09-17 13:05:00,42.62,42.63,42.59,42.6,50820.0,29.9731,29.9801,29.952,29.959,50820.0
2015-09-17 13:10:00,42.6,42.63,42.57,42.59,91970.0,29.959,29.9801,29.9379,29.952,91970.0
2015-09-17 13:15:00,42.59,42.65,42.59,42.64,47724.0,29.952,29.9942,29.952,29.9872,47724.0
2015-09-17 13:20:00,42.64,42.68,42.63,42.64,43301.0,29.9872,30.0153,29.9801,29.9872,43301.0
2015-09-17 13:25:00,42.65,42.69,42.6,42.62,82366.0,29.9942,30.0223,29.959,29.9731,82366.0
2015-09-17 13:30:00,42.62,42.65,42.6,42.64,55169.0,29.9731,29.9942,29.959,29.9872,55169.0
2015-09-17 13:35:00,42.65,42.65,42.55,42.57,91712.0,29.9942,29.9942,29.9239,29.9379,91712.0
2015-09-17 13:40:00,42.57,42.59,42.51,42.51,65812.0,29.9379,29.952,29.8958,29.8958,65812.0
2015-09-17 13:45:00,42.52,42.56,42.49,42.53,74258.0,29.9028,29.9309,29.8817,29.9098,74258.0
2015-09-17 13:50:00,42.52,42.56,42.47,42.53,55285.0,29.9028,29.9309,29.8676,29.9098,55285.0
2015-09-17 13:55:00,42.54,42.6,42.49,42.55,361406.0,29.9168,29.959,29.8817,29.9239,361406.0
2015-09-17 14:00:00,42.6,42.65,41.84,41.94,562493.0,29.959,29.9942,29.4246,29.4949,562493.0
2015-09-17 14:05:00,41.94,42.22,41.9,42.19,677987.0,29.4949,29.6918,29.4668,29.6707,677987.0
2015-09-17 14:10:00,42.19,42.34,42.12,42.12,494708.0,29.6707,29.7762,29.6215,29.6215,494708.0
2015-09-17 14:15:00,42.13,42.29,42.08,42.16,242053.0,29.6285,29.741,29.5933,29.6496,242053.0
2015-09-17 14:20:00,42.16,42.2,42.06,42.09,253746.0,29.6496,29.6777,29.5793,29.6004,253746.0
2015-09-17 14:25:00,42.08,42.19,41.95,42.02,559923.0,29.5933,29.6707,29.5019,29.5512,559923.0
2015-09-17 14:30:00,42.02,42.17,42.01,42.12,290406.0,29.5512,29.6566,29.5441,29.6215,290406.0
2015-09-17 14:35:00,42.11,42.14,41.95,42.0,234656.0,29.6144,29.6355,29.5019,29.5371,234656.0
2015-09-17 14:40:00,42.0,42.16,41.96,42.15,312024.0,29.5371,29.6496,29.509,29.6426,312024.0
2015-09-17 14:45:00,42.15,42.4,42.13,42.31,295318.0,29.6426,29.8184,29.6285,29.7551,295318.0
2015-09-17 14:50:00,42.32,42.4,42.29,42.36,128659.0,29.7621,29.8184,29.741,29.7903,128659.0
2015-09-17 14:55:00,42.36,42.36,42.19,42.23,173782.0,29.7903,29.7903,29.6707,29.6988,173782.0
2015-09-17 15:00:00,42.24,42.29,42.12,42.14,140972.0,29.7059,29.741,29.6215,29.6355,140972.0
2015-09-17 15:05:00,42.14,42.14,41.89,41.9,349425.0,29.6355,29.6355,29.4597,29.4668,349425.0
2015-09-17 15:10:00,41.9,41.97,41.75,41.76,288742.0,29.4668,29.516,29.3613,29.3683,288742.0
2015-09-17 15:15:00,41.77,41.84,41.72,41.8,534351.0,29.3753,29.4246,29.3402,29.3964,534351.0
2015-09-17 15:20:00,41.8,41.8,41.46,41.61,407847.0,29.3964,29.3964,29.1573,29.2628,407847.0
2015-09-17 15:25:00,41.61,41.73,41.57,41.69,424637.0,29.2628,29.3472,29.2347,29.3191,424637.0
2015-09-17 15:30:00,41.69,41.85,41.65,41.83,387055.0,29.3191,29.4316,29.2909,29.4175,387055.0
2015-09-17 15:35:00,41.84,41.84,41.65,41.7,429676.0,29.4246,29.4246,29.2909,29.3261,429676.0
2015-09-17 15:40:00,41.71,41.79,41.65,41.68,402323.0,29.3331,29.3894,29.2909,29.312,402323.0
2015-09-17 15:45:00,41.68,41.74,41.64,41.74,464614.0,29.312,29.3542,29.2839,29.3542,464614.0
2015-09-17 15:50:00,41.73,41.74,41.61,41.62,868249.0,29.3472,29.3542,29.2628,29.2698,868249.0
2015-09-17 15:55:00,41.62,41.7,41.55,41.65,970231.0,29.2698,29.3261,29.2206,29.2909,970231.0
2015-09-18 09:30:00,41.1,41.28,40.97,40.97,2509109.0,28.9041,29.0307,28.8127,28.8127,2509109.0
2015-09-18 09:35:00,40.97,41.07,40.87,40.97,404408.0,28.8127,28.8831,28.7424,28.8127,404408.0
2015-09-18 09:40:00,40.97,41.07,40.92,40.93,233377.0,28.8127,28.8831,28.7776,28.7846,233377.0
2015-09-18 09:45:00,40.93,40.94,40.85,40.9,278849.0,28.7846,28.7916,28.7283,28.7635,278849.0
2015-09-18 09:50:00,40.89,40.97,40.87,40.92,174319.0,28.7565,28.8127,28.7424,28.7776,174319.0
2015-09-18 09:55:00,40.93,40.95,40.89,40.92,120808.0,28.7846,28.7987,28.7565,28.7776,120808.0
2015-09-18 10:00:00,40.93,40.97,40.91,40.92,220874.0,28.7846,28.8127,28.7705,28.7776,220874.0
2015-09-18 10:05:00,40.92,41.04,40.92,41.03,234432.0,28.7776,28.862,28.7776,28.8549,234432.0
2015-09-18 10:10:00,41.03,41.11,41.03,41.05,66818.0,28.8549,28.9112,28.8549,28.869,66818.0
2015-09-18 10:15:00,41.05,41.06,40.99,41.01,174235.0,28.869,28.876,28.8268,28.8409,174235.0
2015-09-18 10:20:00,41.0,41.1,40.99,41.08,81754.0,28.8338,28.9041,28.8268,28.8901,81754.0
2015-09-18 10:25:00,41.09,41.24,41.08,41.15,120282.0,28.8971,29.0026,28.8901,28.9393,120282.0
2015-09-18 10:30:00,41.16,41.18,41.13,41.16,249479.0,28.9463,28.9604,28.9252,28.9463,249479.0
2015-09-18 10:35:00,41.16,41.17,41.02,41.02,82327.0,28.9463,28.9534,28.8479,28.8479,82327.0
2015-09-18 10:40:00,41.02,41.05,40.9,40.9,186192.0,28.8479,28.869,28.7635,28.7635,186192.0
2015-09-18 10:45:00,40.9,40.92,40.86,40.88,164077.0,28.7635,28.7776,28.7354,28.7494,164077.0
2015-09-18 10:50:00,40.88,40.95,40.88,40.94,52658.0,28.7494,28.7987,28.7494,28.7916,52658.0
2015-09-18 10:55:00,40.93,40.96,40.88,40.95,136953.0,28.7846,28.8057,28.7494,28.7987,136953.0
2015-09-18 11:00:00,40.95,40.98,40.93,40.93,86840.0,28.7987,28.8198,28.7846,28.7846,86840.0
2015-09-18 11:05:00,40.94,41.01,40.93,40.98,77709.0,28.7916,28.8409,28.7846,28.8198,77709.0
2015-09-18 11:10:00,40.98,41.03,40.95,41.01,102944.0,28.8198,28.8549,28.7987,28.8409,102944.0
2015-09-18 11:15:00,41.01,41.02,40.97,41.0,147737.0,28.8409,28.8479,28.8127,28.8338,147737.0
2015-09-18 11:20:00,41.0,41.04,40.98,41.01,71235.0,28.8338,28.862,28.8198,28.8409,71235.0
2015-09-18 11:25:00,41.02,41.06,40.95,40.96,83981.0,28.8479,28.876,28.7987,28.8057,83981.0
2015-09-18 11:30:00,40.96,41.0,40.93,40.96,66876.0,28.8057,28.8338,28.7846,28.8057,66876.0
2015-09-18 11:35:00,40.97,41.01,40.91,41.01,43049.0,28.8127,28.8409,28.7705,28.8409,43049.0
2015-09-18 11:40:00,41.01,41.06,40.97,41.05,40813.0,28.8409,28.876,28.8127,28.869,40813.0
2015-09-18 11:45:00,41.05,41.12,41.04,41.12,65840.0,28.869,28.9182,28.862,28.9182,65840.0
2015-09-18 11:50:00,41.12,41.12,41.02,41.03,67877.0,28.9182,28.9182,28.8479,28.8549,67877.0
2015-09-18 11:55:00,41.03,41.07,41.01,41.01,60594.0,28.8549,28.8831,28.8409,28.8409,60594.0
2015-09-18 12:00:00,41.01,41.02,40.98,41.0,68904.0,28.8409,28.8479,28.8198,28.8338,68904.0
2015-09-18 12:05:00,41.0,41.03,40.98,40.99,109503.0,28.8338,28.8549,28.8198,28.8268,109503.0
2015-09-18 12:10:00,40.99,40.99,40.95,40.97,191206.0,28.8268,28.8268,28.7987,28.8127,191206.0
2015-09-18 12:15:00,40.97,40.98,40.93,40.94,182905.0,28.8127,28.8198,28.7846,28.7916,182905.0
2015-09-18 12:20:00,40.94,40.94,40.88,40.89,128888.0,28.7916,28.7916,28.7494,28.7565,128888.0
2015-09-18 12:25:00,40.89,40.99,40.88,40.99,63363.0,28.7565,28.8268,28.7494,28.8268,63363.0
2015-09-18 12:30:00,40.99,41.0,40.94,40.99,209436.0,28.8268,28.8338,28.7916,28.8268,209436.0
2015-09-18 12:35:00,40.99,41.01,40.97,40.99,145390.0,28.8268,28.8409,28.8127,28.8268,145390.0
2015-09-18 12:40:00,40.99,41.0,40.94,40.95,196866.0,28.8268,28.8338,28.7916,28.7987,196866.0
2015-09-18 12:45:00,40.96,40.96,40.9,40.96,175673.0,28.8057,28.8057,28.7635,28.8057,175673.0
2015-09-18 12:50:00,40.96,40.98,40.93,40.93,80425.0,28.8057,28.8198,28.7846,28.7846,80425.0
2015-09-18 12:55:00,40.93,40.93,40.86,40.9,136851.0,28.7846,28.7846,28.7354,28.7635,136851.0
2015-09-18 13:00:00,40.9,40.98,40.87,40.97,67880.0,28.7635,28.8198,28.7424,28.8127,67880.0
2015-09-18 13:05:00,40.97,40.97,40.87,40.89,109494.0,28.8127,28.8127,28.7424,28.7565,109494.0
2015-09-18 13:10:00,40.89,40.9,40.88,40.89,118987.0,28.7565,28.7635,28.7494,28.7565,118987.0
2015-09-18 13:15:00,40.89,40.92,40.87,40.91,106860.0,28.7565,28.7776,28.7424,28.7705,106860.0
2015-09-18 13:20:00,40.9,40.91,40.81,40.82,230150.0,28.7635,28.7705,28.7002,28.7072,230150.0
2015-09-18 13:25:00,40.82,40.9,40.81,40.88,148958.0,28.7072,28.7635,28.7002,28.7494,148958.0
2015-09-18 13:30:00,40.88,40.89,40.81,40.84,98331.0,28.7494,28.7565,28.7002,28.7213,98331.0
2015-09-18 13:35:00,40.84,40.84,40.74,40.76,271997.0,28.7213,28.7213,28.651,28.665,271997.0
2015-09-18 13:40:00,40.76,40.85,40.76,40.85,70470.0,28.665,28.7283,28.665,28.7283,70470.0
2015-09-18 13:45:00,40.84,40.88,40.82,40.83,92833.0,28.7213,28.7494,28.7072,28.7143,92833.0
2015-09-18 13:50:00,40.82,40.83,40.77,40.8,88052.0,28.7072,28.7143,28.6721,28.6932,88052.0
2015-09-18 13:55:00,40.8,40.81,40.76,40.77,157178.0,28.6932,28.7002,28.665,28.6721,157178.0
2015-09-18 14:00:00,40.77,40.81,40.76,40.8,76930.0,28.6721,28.7002,28.665,28.6932,76930.0
2015-09-18 14:05:00,40.8,40.87,40.8,40.84,84956.0,28.6932,28.7424,28.6932,28.7213,84956.0
2015-09-18 14:10:00,40.83,40.87,40.79,40.86,91258.0,28.7143,28.7424,28.6861,28.7354,91258.0
2015-09-18 14:15:00,40.85,40.89,40.83,40.86,81517.0,28.7283,28.7565,28.7143,28.7354,81517.0
2015-09-18 14:20:00,40.86,40.96,40.84,40.95,79331.0,28.7354,28.8057,28.7213,28.7987,79331.0
2015-09-18 14:25:00,40.95,40.95,40.89,40.89,68701.0,28.7987,28.7987,28.7565,28.7565,68701.0
2015-09-18 14:30:00,40.89,40.9,40.85,40.89,68699.0,28.7565,28.7635,28.7283,28.7565,68699.0
2015-09-18 14:35:00,40.89,40.89,40.82,40.88,92195.0,28.7565,28.7565,28.7072,28.7494,92195.0
2015-09-18 14:40:00,40.89,40.93,40.84,40.89,112558.0,28.7565,28.7846,28.7213,28.7565,112558.0
2015-09-18 14:45:00,40.88,40.9,40.83,40.84,81868.0,28.7494,28.7635,28.7143,28.7213,81868.0
2015-09-18 14:50:00,40.83,40.91,40.81,40.88,286544.0,28.7143,28.7705,28.7002,28.7494,286544.0
2015-09-18 14:55:00,40.87,40.98,40.87,40.95,116508.0,28.7424,28.8198,28.7424,28.7987,116508.0
2015-09-18 15:00:00,40.95,40.99,40.86,40.87,148164.0,28.7987,28.8268,28.7354,28.7424,148164.0
2015-09-18 15:05:00,40.87,40.88,40.82,40.83,157790.0,28.7424,28.7494,28.7072,28.7143,157790.0
2015-09-18 15:10:00,40.83,40.91,40.83,40.9,121453.0,28.7143,28.7705,28.7143,28.7635,121453.0
2015-09-18 15:15:00,40.9,40.91,40.86,40.89,309783.0,28.7635,28.7705,28.7354,28.7565,309783.0
2015-09-18 15:20:00,40.89,40.89,40.83,40.88,256340.0,28.7565,28.7565,28.7143,28.7494,256340.0
2015-09-18 15:25:00,40.88,40.9,40.83,40.88,312942.0,28.7494,28.7635,28.7143,28.7494,312942.0
2015-09-18 15:30:00,40.88,40.89,40.85,40.87,340700.0,28.7494,28.7565,28.7283,28.7424,340700.0
2015-09-18 15:35:00,40.86,40.91,40.84,40.89,379992.0,28.7354,28.7705,28.7213,28.7565,379992.0
2015-09-18 15:40:00,40.89,40.89,40.81,40.83,580424.0,28.7565,28.7565,28.7002,28.7143,580424.0
2015-09-18 15:45:00,40.82,40.91,40.82,40.89,723848.0,28.7072,28.7705,28.7072,28.7565,723848.0
2015-09-18 15:50:00,40.89,40.95,40.83,40.94,557432.0,28.7565,28.7987,28.7143,28.7916,557432.0
2015-09-18 15:55:00,40.94,41.09,40.92,41.06,1812819.0,28.7916,28.8971,28.7776,28.876,1812819.0
2015-09-21 09:30:00,41.47,41.51,41.26,41.34,192788.0,29.1644,29.1925,29.0167,29.0729,192788.0
2015-09-21 09:35:00,41.34,41.44,41.31,41.38,195096.0,29.0729,29.1433,29.0518,29.1011,195096.0
2015-09-21 09:40:00,41.39,41.46,41.35,41.42,173852.0,29.1081,29.1573,29.08,29.1292,173852.0
2015-09-21 09:45:00,41.43,41.48,41.38,41.38,128022.0,29.1362,29.1714,29.1011,29.1011,128022.0
2015-09-21 09:50:00,41.38,41.44,41.31,41.32,105610.0,29.1011,29.1433,29.0518,29.0589,105610.0
2015-09-21 09:55:00,41.31,41.32,41.14,41.15,89976.0,29.0518,29.0589,28.9323,28.9393,89976.0
2015-09-21 10:00:00,41.14,41.21,41.1,41.13,121247.0,28.9323,28.9815,28.9041,28.9252,121247.0
2015-09-21 10:05:00,41.14,41.23,41.12,41.2,117787.0,28.9323,28.9956,28.9182,28.9745,117787.0
2015-09-21 10:10:00,41.2,41.22,41.17,41.2,90417.0,28.9745,28.9885,28.9534,28.9745,90417.0
2015-09-21 10:15:00,41.2,41.2,41.13,41.19,66054.0,28.9745,28.9745,28.9252,28.9674,66054.0
2015-09-21 10:20:00,41.18,41.25,41.18,41.25,60419.0,28.9604,29.0096,28.9604,29.0096,60419.0
2015-09-21 10:25:00,41.25,41.26,41.2,41.21,58159.0,29.0096,29.0167,28.9745,28.9815,58159.0
2015-09-21 10:30:00,41.21,41.4,41.2,41.36,109823.0,28.9815,29.1151,28.9745,29.087,109823.0
2015-09-21 10:35:00,41.36,41.48,41.35,41.44,99113.0,29.087,29.1714,29.08,29.1433,99113.0
2015-09-21 10:40:00,41.45,41.45,41.38,41.39,77701.0,29.1503,29.1503,29.1011,29.1081,77701.0
2015-09-21 10:45:00,41.38,41.45,41.36,41.45,145908.0,29.1011,29.1503,29.087,29.1503,145908.0
2015-09-21 10:50:00,41.45,41.53,41.44,41.52,93688.0,29.1503,29.2066,29.1433,29.1995,93688.0
2015-09-21 10:55:00,41.52,41.55,41.42,41.42,93493.0,29.1995,29.2206,29.1292,29.1292,93493.0
2015-09-21 11:00:00,41.43,41.47,41.42,41.43,53537.0,29.1362,29.1644,29.1292,29.1362,53537.0
2015-09-21 11:05:00,41.43,41.52,41.42,41.49,46689.0,29.1362,29.1995,29.1292,29.1784,46689.0
2015-09-21 11:10:00,41.49,41.62,41.49,41.62,91073.0,29.1784,29.2698,29.1784,29.2698,91073.0
2015-09-21 11:15:00,41.62,41.63,41.59,41.61,67698.0,29.2698,29.2769,29.2487,29.2628,67698.0
2015-09-21 11:20:00,41.62,41.63,41.59,41.62,69664.0,29.2698,29.2769,29.2487,29.2698,69664.0
2015-09-21 11:25:00,41.63,41.67,41.6,41.6,74465.0,29.2769,29.305,29.2558,29.2558,74465.0
2015-09-21 11:30:00,41.6,41.63,41.5,41.51,127005.0,29.2558,29.2769,29.1855,29.1925,127005.0
2015-09-21 11:35:00,41.51,41.53,41.48,41.48,41578.0,29.1925,29.2066,29.1714,29.1714,41578.0
2015-09-21 11:40:00,41.48,41.48,41.39,41.43,59683.0,29.1714,29.1714,29.1081,29.1362,59683.0
2015-09-21 11:45:00,41.43,41.45,41.4,41.43,40593.0,29.1362,29.1503,29.1151,29.1362,40593.0
2015-09-21 11:50:00,41.43,41.47,41.42,41.44,36261.0,29.1362,29.1644,29.1292,29.1433,36261.0
2015-09-21 11:55:00,41.43,41.47,41.42,41.47,39029.0,29.1362,29.1644,29.1292,29.1644,39029.0
2015-09-21 12:00:00,41.47,41.48,41.33,41.34,63290.0,29.1644,29.1714,29.0659,29.0729,63290.0
2015-09-21 12:05:00,41.34,41.37,41.31,41.34,50885.0,29.0729,29.094,29.0518,29.0729,50885.0
2015-09-21 12:10:00,41.34,41.4,41.33,41.39,43548.0,29.0729,29.1151,29.0659,29.1081,43548.0
2015-09-21 12:15:00,41.39,41.43,41.37,41.38,36603.0,29.1081,29.1362,29.094,29.1011,36603.0
2015-09-21 12:20:00,41.39,41.43,41.38,41.42,30636.0,29.1081,29.1362,29.1011,29.1292,30636.0
2015-09-21 12:25:00,41.42,41.44,41.41,41.42,40940.0,29.1292,29.1433,29.1222,29.1292,40940.0
2015-09-21 12:30:00,41.42,41.42,41.36,41.4,52965.0,29.1292,29.1292,29.087,29.1151,52965.0
2015-09-21 12:35:00,41.39,41.42,41.37,41.41,35348.0,29.1081,29.1292,29.094,29.1222,35348.0
2015-09-21 12:40:00,41.4,41.46,41.4,41.46,35411.0,29.1151,29.1573,29.1151,29.1573,35411.0
2015-09-21 12:45:00,41.45,41.45,41.39,41.39,38362.0,29.1503,29.1503,29.1081,29.1081,38362.0
2015-09-21 12:50:00,41.39,41.39,41.29,41.33,113850.0,29.1081,29.1081,29.0378,29.0659,113850.0
2015-09-21 12:55:00,41.33,41.34,41.28,41.31,57632.0,29.0659,29.0729,29.0307,29.0518,57632.0
2015-09-21 13:00:00,41.3,41.33,41.29,41.33,71471.0,29.0448,29.0659,29.0378,29.0659,71471.0
2015-09-21 13:05:00,41.33,41.4,41.32,41.39,64193.0,29.0659,29.1151,29.0589,29.1081,64193.0
2015-09-21 13:10:00,41.38,41.39,41.33,41.38,48382.0,29.1011,29.1081,29.0659,29.1011,48382.0
2015-09-21 13:15:00,41.37,41.43,41.35,41.39,50625.0,29.094,29.1362,29.08,29.1081,50625.0
2015-09-21 13:20:00,41.39,41.45,41.39,41.43,69934.0,29.1081,29.1503,29.1081,29.1362,69934.0
2015-09-21 13:25:00,41.42,41.45,41.38,41.4,42872.0,29.1292,29.1503,29.1011,29.1151,42872.0
2015-09-21 13:30:00,41.41,41.42,41.35,41.37,43652.0,29.1222,29.1292,29.08,29.094,43652.0
2015-09-21 13:35:00,41.37,41.45,41.37,41.44,70812.0,29.094,29.1503,29.094,29.1433,70812.0
2015-09-21 13:40:00,41.44,41.49,41.41,41.48,136815.0,29.1433,29.1784,29.1222,29.1714,136815.0
2015-09-21 13:45:00,41.47,41.52,41.46,41.48,130614.0,29.1644,29.1995,29.1573,29.1714,130614.0
2015-09-21 13:50:00,41.48,41.5,41.45,41.49,85936.0,29.1714,29.1855,29.1503,29.1784,85936.0
2015-09-21 13:55:00,41.49,41.49,41.41,41.42,71189.0,29.1784,29.1784,29.1222,29.1292,71189.0
2015-09-21 14:00:00,41.42,41.48,41.42,41.45,40721.0,29.1292,29.1714,29.1292,29.1503,40721.0
2015-09-21 14:05:00,41.45,41.45,41.4,41.4,32265.0,29.1503,29.1503,29.1151,29.1151,32265.0
2015-09-21 14:10:00,41.4,41.41,41.34,41.35,55530.0,29.1151,29.1222,29.0729,29.08,55530.0
2015-09-21 14:15:00,41.35,41.39,41.33,41.34,45199.0,29.08,29.1081,29.0659,29.0729,45199.0
2015-09-21 14:20:00,41.34,41.41,41.34,41.38,93877.0,29.0729,29.1222,29.0729,29.1011,93877.0
2015-09-21 14:25:00,41.37,41.4,41.35,41.35,64140.0,29.094,29.1151,29.08,29.08,64140.0
2015-09-21 14:30:00,41.36,41.38,41.34,41.38,174382.0,29.087,29.1011,29.0729,29.1011,174382.0
2015-09-21 14:35:00,41.38,41.49,41.37,41.49,174018.0,29.1011,29.1784,29.094,29.1784,174018.0
2015-09-21 14:40:00,41.48,41.5,41.47,41.49,70331.0,29.1714,29.1855,29.1644,29.1784,70331.0
2015-09-21 14:45:00,41.49,41.53,41.44,41.53,84294.0,29.1784,29.2066,29.1433,29.2066,84294.0
2015-09-21 14:50:00,41.53,41.65,41.53,41.64,114029.0,29.2066,29.2909,29.2066,29.2839,114029.0
2015-09-21 14:55:00,41.64,41.65,41.57,41.58,84269.0,29.2839,29.2909,29.2347,29.2417,84269.0
2015-09-21 15:00:00,41.58,41.59,41.54,41.56,81221.0,29.2417,29.2487,29.2136,29.2277,81221.0
2015-09-21 15:05:00,41.57,41.59,41.52,41.57,70999.0,29.2347,29.2487,29.1995,29.2347,70999.0
2015-09-21 15:10:00,41.58,41.61,41.54,41.57,83178.0,29.2417,29.2628,29.2136,29.2347,83178.0
2015-09-21 15:15:00,41.56,41.61,41.54,41.57,90979.0,29.2277,29.2628,29.2136,29.2347,90979.0
2015-09-21 15:20:00,41.56,41.59,41.53,41.53,93461.0,29.2277,29.2487,29.2066,29.2066,93461.0
2015-09-21 15:25:00,41.53,41.58,41.53,41.57,102386.0,29.2066,29.2417,29.2066,29.2347,102386.0
2015-09-21 15:30:00,41.57,41.6,41.43,41.44,174085.0,29.2347,29.2558,29.1362,29.1433,174085.0
2015-09-21 15:35:00,41.44,41.47,41.4,41.42,170380.0,29.1433,29.1644,29.1151,29.1292,170380.0
2015-09-21 15:40:00,41.42,41.46,41.4,41.45,121887.0,29.1292,29.1573,29.1151,29.1503,121887.0
2015-09-21 15:45:00,41.44,41.48,41.43,41.45,258299.0,29.1433,29.1714,29.1362,29.1503,258299.0
2015-09-21 15:50:00,41.46,41.46,41.41,41.41,479140.0,29.1573,29.1573,29.1222,29.1222,479140.0
2015-09-21 15:55:00,41.42,41.53,41.41,41.51,715677.0,29.1292,29.2066,29.1222,29.1925,715677.0
2015-09-22 09:30:00,40.77,40.98,40.76,40.9,184692.0,28.6721,28.8198,28.665,28.7635,184692.0
2015-09-22 09:35:00,40.9,41.09,40.84,40.99,109061.0,28.7635,28.8971,28.7213,28.8268,109061.0
2015-09-22 09:40:00,40.99,41.07,40.98,41.01,63799.0,28.8268,28.8831,28.8198,28.8409,63799.0
2015-09-22 09:45:00,41.02,41.08,41.01,41.02,33412.0,28.8479,28.8901,28.8409,28.8479,33412.0
2015-09-22 09:50:00,41.02,41.1,41.01,41.07,54974.0,28.8479,28.9041,28.8409,28.8831,54974.0
2015-09-22 09:55:00,41.06,41.2,41.06,41.13,117998.0,28.876,28.9745,28.876,28.9252,117998.0
2015-09-22 10:00:00,41.12,41.21,41.12,41.19,103604.0,28.9182,28.9815,28.9182,28.9674,103604.0
2015-09-22 10:05:00,41.19,41.2,41.07,41.09,35323.0,28.9674,28.9745,28.8831,28.8971,35323.0
2015-09-22 10:10:00,41.09,41.09,41.0,41.04,62619.0,28.8971,28.8971,28.8338,28.862,62619.0
2015-09-22 10:15:00,41.02,41.11,41.0,41.03,79435.0,28.8479,28.9112,28.8338,28.8549,79435.0
2015-09-22 10:20:00,41.02,41.07,41.0,41.02,126248.0,28.8479,28.8831,28.8338,28.8479,126248.0
2015-09-22 10:25:00,41.01,41.01,40.9,40.95,100332.0,28.8409,28.8409,28.7635,28.7987,100332.0
2015-09-22 10:30:00,40.95,40.95,40.89,40.89,116699.0,28.7987,28.7987,28.7565,28.7565,116699.0
2015-09-22 10:35:00,40.89,40.91,40.87,40.9,320450.0,28.7565,28.7705,28.7424,28.7635,320450.0
2015-09-22 10:40:00,40.89,40.9,40.83,40.84,118827.0,28.7565,28.7635,28.7143,28.7213,118827.0
2015-09-22 10:45:00,40.84,40.86,40.81,40.84,78291.0,28.7213,28.7354,28.7002,28.7213,78291.0
2015-09-22 10:50:00,40.84,40.9,40.84,40.9,63476.0,28.7213,28.7635,28.7213,28.7635,63476.0
2015-09-22 10:55:00,40.91,40.94,40.9,40.93,89904.0,28.7705,28.7916,28.7635,28.7846,89904.0
2015-09-22 11:00:00,40.93,40.95,40.88,40.93,40928.0,28.7846,28.7987,28.7494,28.7846,40928.0
2015-09-22 11:05:00,40.92,40.94,40.87,40.88,28118.0,28.7776,28.7916,28.7424,28.7494,28118.0
2015-09-22 11:10:00,40.88,40.96,40.87,40.91,49690.0,28.7494,28.8057,28.7424,28.7705,49690.0
2015-09-22 11:15:00,40.92,40.93,40.88,40.9,50250.0,28.7776,28.7846,28.7494,28.7635,50250.0
2015-09-22 11:20:00,40.91,40.92,40.84,40.85,38162.0,28.7705,28.7776,28.7213,28.7283,38162.0
2015-09-22 11:25:00,40.84,40.87,40.82,40.82,36263.0,28.7213,28.7424,28.7072,28.7072,36263.0
2015-09-22 11:30:00,40.82,40.9,40.82,40.86,63499.0,28.7072,28.7635,28.7072,28.7354,63499.0
2015-09-22 11:35:00,40.86,40.88,40.81,40.82,73071.0,28.7354,28.7494,28.7002,28.7072,73071.0
2015-09-22 11:40:00,40.82,40.84,40.81,40.82,63350.0,28.7072,28.7213,28.7002,28.7072,63350.0
2015-09-22 11:45:00,40.82,40.89,40.81,40.88,87174.0,28.7072,28.7565,28.7002,28.7494,87174.0
2015-09-22 11:50:00,40.87,40.93,40.86,40.93,46799.0,28.7424,28.7846,28.7354,28.7846,46799.0
2015-09-22 11:55:00,40.93,40.93,40.87,40.87,41004.0,28.7846,28.7846,28.7424,28.7424,41004.0
2015-09-22 12:00:00,40.87,40.87,40.81,40.85,71982.0,28.7424,28.7424,28.7002,28.7283,71982.0
2015-09-22 12:05:00,40.85,40.97,40.83,40.95,97197.0,28.7283,28.8127,28.7143,28.7987,97197.0
2015-09-22 12:10:00,40.95,40.96,40.89,40.89,33985.0,28.7987,28.8057,28.7565,28.7565,33985.0
2015-09-22 12:15:00,40.89,40.91,40.85,40.88,51332.0,28.7565,28.7705,28.7283,28.7494,51332.0
2015-09-22 12:20:00,40.87,40.91,40.87,40.9,50159.0,28.7424,28.7705,28.7424,28.7635,50159.0
2015-09-22 12:25:00,40.91,40.92,40.88,40.91,106714.0,28.7705,28.7776,28.7494,28.7705,106714.0
2015-09-22 12:30:00,40.9,40.91,40.85,40.89,105718.0,28.7635,28.7705,28.7283,28.7565,105718.0
2015-09-22 12:35:00,40.89,40.95,40.87,40.95,55912.0,28.7565,28.7987,28.7424,28.7987,55912.0
2015-09-22 12:40:00,40.95,40.96,40.93,40.95,42639.0,28.7987,28.8057,28.7846,28.7987,42639.0
2015-09-22 12:45:00,40.95,40.95,40.88,40.88,119724.0,28.7987,28.7987,28.7494,28.7494,119724.0
2015-09-22 12:50:00,40.87,40.89,40.85,40.87,147588.0,28.7424,28.7565,28.7283,28.7424,147588.0
2015-09-22 12:55:00,40.87,40.88,40.83,40.83,46507.0,28.7424,28.7494,28.7143,28.7143,46507.0
2015-09-22 13:00:00,40.83,40.93,40.81,40.92,38497.0,28.7143,28.7846,28.7002,28.7776,38497.0
2015-09-22 13:05:00,40.93,40.95,40.87,40.87,37933.0,28.7846,28.7987,28.7424,28.7424,37933.0
2015-09-22 13:10:00,40.87,40.91,40.83,40.85,44920.0,28.7424,28.7705,28.7143,28.7283,44920.0
2015-09-22 13:15:00,40.85,40.86,40.8,40.85,37751.0,28.7283,28.7354,28.6932,28.7283,37751.0
2015-09-22 13:20:00,40.84,40.85,40.78,40.8,39200.0,28.7213,28.7283,28.6791,28.6932,39200.0
2015-09-22 13:25:00,40.79,40.8,40.7,40.71,145983.0,28.6861,28.6932,28.6228,28.6299,145983.0
2015-09-22 13:30:00,40.71,40.81,40.69,40.79,80281.0,28.6299,28.7002,28.6158,28.6861,80281.0
2015-09-22 13:35:00,40.79,40.82,40.78,40.8,30343.0,28.6861,28.7072,28.6791,28.6932,30343.0
2015-09-22 13:40:00,40.8,40.94,40.8,40.93,130903.0,28.6932,28.7916,28.6932,28.7846,130903.0
2015-09-22 13:45:00,40.92,40.93,40.89,40.92,57199.0,28.7776,28.7846,28.7565,28.7776,57199.0
2015-09-22 13:50:00,40.92,40.94,40.9,40.91,127702.0,28.7776,28.7916,28.7635,28.7705,127702.0
2015-09-22 13:55:00,40.91,40.96,40.9,40.92,47454.0,28.7705,28.8057,28.7635,28.7776,47454.0
2015-09-22 14:00:00,40.92,40.98,40.89,40.96,114101.0,28.7776,28.8198,28.7565,28.8057,114101.0
2015-09-22 14:05:00,40.96,40.96,40.89,40.9,77409.0,28.8057,28.8057,28.7565,28.7635,77409.0
2015-09-22 14:10:00,40.9,40.93,40.89,40.93,154425.0,28.7635,28.7846,28.7565,28.7846,154425.0
2015-09-22 14:15:00,40.93,40.95,40.89,40.92,54644.0,28.7846,28.7987,28.7565,28.7776,54644.0
2015-09-22 14:20:00,40.92,40.93,40.87,40.9,94964.0,28.7776,28.7846,28.7424,28.7635,94964.0
2015-09-22 14:25:00,40.9,40.96,40.89,40.95,57307.0,28.7635,28.8057,28.7565,28.7987,57307.0
2015-09-22 14:30:00,40.95,41.02,40.93,40.98,55475.0,28.7987,28.8479,28.7846,28.8198,55475.0
2015-09-22 14:35:00,40.98,40.98,40.93,40.94,58303.0,28.8198,28.8198,28.7846,28.7916,58303.0
2015-09-22 14:40:00,40.94,40.97,40.89,40.9,109694.0,28.7916,28.8127,28.7565,28.7635,109694.0
2015-09-22 14:45:00,40.9,40.93,40.86,40.88,146808.0,28.7635,28.7846,28.7354,28.7494,146808.0
2015-09-22 14:50:00,40.87,40.88,40.85,40.87,78923.0,28.7424,28.7494,28.7283,28.7424,78923.0
2015-09-22 14:55:00,40.86,40.93,40.85,40.9,107381.0,28.7354,28.7846,28.7283,28.7635,107381.0
2015-09-22 15:00:00,40.9,40.92,40.89,40.9,88800.0,28.7635,28.7776,28.7565,28.7635,88800.0
2015-09-22 15:05:00,40.9,40.92,40.87,40.87,129254.0,28.7635,28.7776,28.7424,28.7424,129254.0
2015-09-22 15:10:00,40.87,40.87,40.8,40.83,76194.0,28.7424,28.7424,28.6932,28.7143,76194.0
2015-09-22 15:15:00,40.84,40.86,40.8,40.8,57246.0,28.7213,28.7354,28.6932,28.6932,57246.0
2015-09-22 15:20:00,40.8,40.88,40.8,40.88,210180.0,28.6932,28.7494,28.6932,28.7494,210180.0
2015-09-22 15:25:00,40.88,40.97,40.87,40.97,112802.0,28.7494,28.8127,28.7424,28.8127,112802.0
2015-09-22 15:30:00,40.97,41.05,40.97,41.05,114212.0,28.8127,28.869,28.8127,28.869,114212.0
2015-09-22 15:35:00,41.05,41.1,41.03,41.09,143350.0,28.869,28.9041,28.8549,28.8971,143350.0
2015-09-22 15:40:00,41.09,41.12,41.07,41.1,227203.0,28.8971,28.9182,28.8831,28.9041,227203.0
2015-09-22 15:45:00,41.09,41.11,41.03,41.06,216950.0,28.8971,28.9112,28.8549,28.876,216950.0
2015-09-22 15:50:00,41.06,41.07,41.0,41.05,262214.0,28.876,28.8831,28.8338,28.869,262214.0
2015-09-22 15:55:00,41.05,41.14,41.03,41.1,571214.0,28.869,28.9323,28.8549,28.9041,571214.0
2015-09-23 09:30:00,41.06,41.09,40.98,41.05,94097.0,28.876,28.8971,28.8198,28.869,94097.0
2015-09-23 09:35:00,41.05,41.09,40.96,40.97,71188.0,28.869,28.8971,28.8057,28.8127,71188.0
2015-09-23 09:40:00,40.98,41.12,40.97,41.12,56078.0,28.8198,28.9182,28.8127,28.9182,56078.0
2015-09-23 09:45:00,41.12,41.13,41.05,41.05,41383.0,28.9182,28.9252,28.869,28.869,41383.0
2015-09-23 09:50:00,41.05,41.16,41.03,41.14,34170.0,28.869,28.9463,28.8549,28.9323,34170.0
2015-09-23 09:55:00,41.13,41.15,41.11,41.11,22716.0,28.9252,28.9393,28.9112,28.9112,22716.0
2015-09-23 10:00:00,41.11,41.13,41.07,41.12,67964.0,28.9112,28.9252,28.8831,28.9182,67964.0
2015-09-23 10:05:00,41.11,41.13,41.04,41.04,31168.0,28.9112,28.9252,28.862,28.862,31168.0
2015-09-23 10:10:00,41.05,41.12,41.04,41.08,35526.0,28.869,28.9182,28.862,28.8901,35526.0
2015-09-23 10:15:00,41.09,41.15,41.05,41.14,44241.0,28.8971,28.9393,28.869,28.9323,44241.0
2015-09-23 10:20:00,41.14,41.15,41.09,41.14,25384.0,28.9323,28.9393,28.8971,28.9323,25384.0
2015-09-23 10:25:00,41.13,41.22,41.13,41.21,41447.0,28.9252,28.9885,28.9252,28.9815,41447.0
2015-09-23 10:30:00,41.21,41.22,41.17,41.18,37443.0,28.9815,28.9885,28.9534,28.9604,37443.0
2015-09-23 10:35:00,41.19,41.22,41.14,41.14,37025.0,28.9674,28.9885,28.9323,28.9323,37025.0
2015-09-23 10:40:00,41.15,41.19,41.12,41.13,47454.0,28.9393,28.9674,28.9182,28.9252,47454.0
2015-09-23 10:45:00,41.14,41.18,41.13,41.16,36535.0,28.9323,28.9604,28.9252,28.9463,36535.0
2015-09-23 10:50:00,41.17,41.24,41.17,41.24,31574.0,28.9534,29.0026,28.9534,29.0026,31574.0
2015-09-23 10:55:00,41.24,41.24,41.16,41.16,47216.0,29.0026,29.0026,28.9463,28.9463,47216.0
2015-09-23 11:00:00,41.17,41.19,41.14,41.19,57012.0,28.9534,28.9674,28.9323,28.9674,57012.0
2015-09-23 11:05:00,41.18,41.19,41.15,41.17,36492.0,28.9604,28.9674,28.9393,28.9534,36492.0
2015-09-23 11:10:00,41.17,41.17,41.04,41.06,51119.0,28.9534,28.9534,28.862,28.876,51119.0
2015-09-23 11:15:00,41.07,41.07,41.0,41.03,31663.0,28.8831,28.8831,28.8338,28.8549,31663.0
2015-09-23 11:20:00,41.03,41.04,40.98,41.02,118039.0,28.8549,28.862,28.8198,28.8479,118039.0
2015-09-23 11:25:00,41.02,41.03,40.98,41.01,35714.0,28.8479,28.8549,28.8198,28.8409,35714.0
2015-09-23 11:30:00,41.01,41.01,40.96,40.97,35860.0,28.8409,28.8409,28.8057,28.8127,35860.0
2015-09-23 11:35:00,40.97,41.02,40.97,41.01,19158.0,28.8127,28.8479,28.8127,28.8409,19158.0
2015-09-23 11:40:00,41.01,41.02,40.92,40.92,38343.0,28.8409,28.8479,28.7776,28.7776,38343.0
2015-09-23 11:45:00,40.92,40.96,40.9,40.94,28839.0,28.7776,28.8057,28.7635,28.7916,28839.0
2015-09-23 11:50:00,40.94,40.97,40.9,40.91,17855.0,28.7916,28.8127,28.7635,28.7705,17855.0
2015-09-23 11:55:00,40.91,40.95,40.9,40.93,33508.0,28.7705,28.7987,28.7635,28.7846,33508.0
2015-09-23 12:00:00,40.93,40.93,40.86,40.87,27223.0,28.7846,28.7846,28.7354,28.7424,27223.0
2015-09-23 12:05:00,40.88,40.89,40.85,40.87,24986.0,28.7494,28.7565,28.7283,28.7424,24986.0
2015-09-23 12:10:00,40.88,40.92,40.86,40.9,14037.0,28.7494,28.7776,28.7354,28.7635,14037.0
2015-09-23 12:15:00,40.9,40.91,40.89,40.91,13544.0,28.7635,28.7705,28.7565,28.7705,13544.0
2015-09-23 12:20:00,40.91,40.91,40.86,40.88,18134.0,28.7705,28.7705,28.7354,28.7494,18134.0
2015-09-23 12:25:00,40.88,40.91,40.87,40.88,15884.0,28.7494,28.7705,28.7424,28.7494,15884.0
2015-09-23 12:30:00,40.88,40.89,40.86,40.88,10546.0,28.7494,28.7565,28.7354,28.7494,10546.0
2015-09-23 12:35:00,40.89,40.89,40.85,40.86,16851.0,28.7565,28.7565,28.7283,28.7354,16851.0
2015-09-23 12:40:00,40.86,40.88,40.85,40.87,18065.0,28.7354,28.7494,28.7283,28.7424,18065.0
2015-09-23 12:45:00,40.87,40.88,40.85,40.86,16116.0,28.7424,28.7494,28.7283,28.7354,16116.0
2015-09-23 12:50:00,40.86,40.91,40.85,40.9,15492.0,28.7354,28.7705,28.7283,28.7635,15492.0
2015-09-23 12:55:00,40.9,40.91,40.84,40.84,86188.0,28.7635,28.7705,28.7213,28.7213,86188.0
2015-09-23 13:00:00,40.85,40.88,40.84,40.85,55364.0,28.7283,28.7494,28.7213,28.7283,55364.0
2015-09-23 13:05:00,40.85,40.92,40.85,40.91,48908.0,28.7283,28.7776,28.7283,28.7705,48908.0
2015-09-23 13:10:00,40.9,40.91,40.88,40.9,24448.0,28.7635,28.7705,28.7494,28.7635,24448.0
2015-09-23 13:15:00,40.9,40.94,40.89,40.93,25594.0,28.7635,28.7916,28.7565,28.7846,25594.0
2015-09-23 13:20:00,40.93,40.94,40.9,40.9,62563.0,28.7846,28.7916,28.7635,28.7635,62563.0
2015-09-23 13:25:00,40.91,40.91,40.87,40.88,46366.0,28.7705,28.7705,28.7424,28.7494,46366.0
2015-09-23 13:30:00,40.89,40.95,40.87,40.95,18231.0,28.7565,28.7987,28.7424,28.7987,18231.0
2015-09-23 13:35:00,40.94,40.98,40.92,40.98,18651.0,28.7916,28.8198,28.7776,28.8198,18651.0
2015-09-23 13:40:00,40.97,41.08,40.95,41.08,40809.0,28.8127,28.8901,28.7987,28.8901,40809.0
2015-09-23 13:45:00,41.08,41.09,41.04,41.04,30553.0,28.8901,28.8971,28.862,28.862,30553.0
2015-09-23 13:50:00,41.04,41.05,41.02,41.02,21897.0,28.862,28.869,28.8479,28.8479,21897.0
2015-09-23 13:55:00,41.02,41.04,40.99,41.03,17458.0,28.8479,28.862,28.8268,28.8549,17458.0
2015-09-23 14:00:00,41.03,41.08,41.02,41.07,27477.0,28.8549,28.8901,28.8479,28.8831,27477.0
2015-09-23 14:05:00,41.08,41.15,41.08,41.11,44726.0,28.8901,28.9393,28.8901,28.9112,44726.0
2015-09-23 14:10:00,41.12,41.15,41.12,41.12,22573.0,28.9182,28.9393,28.9182,28.9182,22573.0
2015-09-23 14:15:00,41.11,41.11,41.09,41.09,12327.0,28.9112,28.9112,28.8971,28.8971,12327.0
2015-09-23 14:20:00,41.09,41.1,41.03,41.05,29506.0,28.8971,28.9041,28.8549,28.869,29506.0
2015-09-23 14:25:00,41.05,41.07,41.04,41.05,22434.0,28.869,28.8831,28.862,28.869,22434.0
2015-09-23 14:30:00,41.05,41.11,41.04,41.1,33371.0,28.869,28.9112,28.862,28.9041,33371.0
2015-09-23 14:35:00,41.1,41.11,41.03,41.04,86866.0,28.9041,28.9112,28.8549,28.862,86866.0
2015-09-23 14:40:00,41.04,41.04,41.0,41.03,21020.0,28.862,28.862,28.8338,28.8549,21020.0
2015-09-23 14:45:00,41.03,41.03,40.99,41.03,25673.0,28.8549,28.8549,28.8268,28.8549,25673.0
2015-09-23 14:50:00,41.02,41.04,40.97,40.98,35257.0,28.8479,28.862,28.8127,28.8198,35257.0
2015-09-23 14:55:00,40.98,41.03,40.97,41.02,23848.0,28.8198,28.8549,28.8127,28.8479,23848.0
2015-09-23 15:00:00,41.02,41.06,40.98,41.04,30786.0,28.8479,28.876,28.8198,28.862,30786.0
2015-09-23 15:05:00,41.03,41.05,41.0,41.05,40923.0,28.8549,28.869,28.8338,28.869,40923.0
2015-09-23 15:10:00,41.05,41.05,40.98,40.98,50904.0,28.869,28.869,28.8198,28.8198,50904.0
2015-09-23 15:15:00,40.97,41.04,40.95,41.04,71607.0,28.8127,28.862,28.7987,28.862,71607.0
2015-09-23 15:20:00,41.04,41.05,40.98,40.98,73909.0,28.862,28.869,28.8198,28.8198,73909.0
2015-09-23 15:25:00,40.99,41.02,40.95,41.02,58711.0,28.8268,28.8479,28.7987,28.8479,58711.0
2015-09-23 15:30:00,41.02,41.05,40.98,41.04,56642.0,28.8479,28.869,28.8198,28.862,56642.0
2015-09-23 15:35:00,41.04,41.05,41.0,41.05,48641.0,28.862,28.869,28.8338,28.869,48641.0
2015-09-23 15:40:00,41.04,41.09,41.03,41.07,68823.0,28.862,28.8971,28.8549,28.8831,68823.0
2015-09-23 15:45:00,41.07,41.11,41.05,41.11,76524.0,28.8831,28.9112,28.869,28.9112,76524.0
2015-09-23 15:50:00,41.11,41.13,41.08,41.1,104247.0,28.9112,28.9252,28.8901,28.9041,104247.0
2015-09-23 15:55:00,41.09,41.11,41.06,41.06,235264.0,28.8971,28.9112,28.876,28.876,235264.0
2015-09-24 09:30:00,40.59,40.77,40.55,40.71,121535.0,28.5455,28.6721,28.5174,28.6299,121535.0
2015-09-24 09:35:00,40.71,40.71,40.52,40.54,76910.0,28.6299,28.6299,28.4963,28.5103,76910.0
2015-09-24 09:40:00,40.53,40.54,40.45,40.47,54790.0,28.5033,28.5103,28.447,28.4611,54790.0
2015-09-24 09:45:00,40.47,40.49,40.4,40.43,74705.0,28.4611,28.4752,28.4119,28.433,74705.0
2015-09-24 09:50:00,40.42,40.42,40.34,40.36,199274.0,28.4259,28.4259,28.3697,28.3837,199274.0
2015-09-24 09:55:00,40.36,40.4,40.34,40.4,112107.0,28.3837,28.4119,28.3697,28.4119,112107.0
2015-09-24 10:00:00,40.41,40.44,40.38,40.4,184110.0,28.4189,28.44,28.3978,28.4119,184110.0
2015-09-24 10:05:00,40.4,40.42,40.36,40.4,144710.0,28.4119,28.4259,28.3837,28.4119,144710.0
2015-09-24 10:10:00,40.4,40.42,40.36,40.38,70402.0,28.4119,28.4259,28.3837,28.3978,70402.0
2015-09-24 10:15:00,40.37,40.41,40.35,40.38,72413.0,28.3908,28.4189,28.3767,28.3978,72413.0
2015-09-24 10:20:00,40.37,40.38,40.23,40.27,86760.0,28.3908,28.3978,28.2923,28.3204,86760.0
2015-09-24 10:25:00,40.27,40.3,40.24,40.27,58767.0,28.3204,28.3415,28.2993,28.3204,58767.0
2015-09-24 10:30:00,40.27,40.36,40.27,40.35,43272.0,28.3204,28.3837,28.3204,28.3767,43272.0
2015-09-24 10:35:00,40.35,40.35,40.29,40.32,45526.0,28.3767,28.3767,28.3345,28.3556,45526.0
2015-09-24 10:40:00,40.31,40.31,40.2,40.24,114516.0,28.3486,28.3486,28.2712,28.2993,114516.0
2015-09-24 10:45:00,40.24,40.3,40.2,40.28,34630.0,28.2993,28.3415,28.2712,28.3275,34630.0
2015-09-24 10:50:00,40.27,40.32,40.25,40.27,39711.0,28.3204,28.3556,28.3064,28.3204,39711.0
2015-09-24 10:55:00,40.27,40.3,40.26,40.28,39394.0,28.3204,28.3415,28.3134,28.3275,39394.0
2015-09-24 11:00:00,40.29,40.3,40.22,40.23,58744.0,28.3345,28.3415,28.2853,28.2923,58744.0
2015-09-24 11:05:00,40.23,40.3,40.22,40.29,108166.0,28.2923,28.3415,28.2853,28.3345,108166.0
2015-09-24 11:10:00,40.29,40.3,40.27,40.29,228523.0,28.3345,28.3415,28.3204,28.3345,228523.0
2015-09-24 11:15:00,40.29,40.41,40.28,40.41,93576.0,28.3345,28.4189,28.3275,28.4189,93576.0
2015-09-24 11:20:00,40.4,40.41,40.35,40.39,48635.0,28.4119,28.4189,28.3767,28.4048,48635.0
2015-09-24 11:25:00,40.4,40.44,40.37,40.38,51257.0,28.4119,28.44,28.3908,28.3978,51257.0
2015-09-24 11:30:00,40.38,40.47,40.35,40.4,75578.0,28.3978,28.4611,28.3767,28.4119,75578.0
2015-09-24 11:35:00,40.41,40.43,40.37,40.43,94877.0,28.4189,28.433,28.3908,28.433,94877.0
2015-09-24 11:40:00,40.42,40.45,40.38,40.45,46243.0,28.4259,28.447,28.3978,28.447,46243.0
2015-09-24 11:45:00,40.45,40.45,40.41,40.42,70615.0,28.447,28.447,28.4189,28.4259,70615.0
2015-09-24 11:50:00,40.43,40.44,40.41,40.42,31292.0,28.433,28.44,28.4189,28.4259,31292.0
2015-09-24 11:55:00,40.42,40.58,40.42,40.57,77825.0,28.4259,28.5385,28.4259,28.5314,77825.0
2015-09-24 12:00:00,40.58,40.64,40.56,40.63,85652.0,28.5385,28.5806,28.5244,28.5736,85652.0
2015-09-24 12:05:00,40.64,40.65,40.55,40.56,44701.0,28.5806,28.5877,28.5174,28.5244,44701.0
2015-09-24 12:10:00,40.56,40.61,40.56,40.57,43549.0,28.5244,28.5596,28.5244,28.5314,43549.0
2015-09-24 12:15:00,40.57,40.62,40.56,40.6,71021.0,28.5314,28.5666,28.5244,28.5525,71021.0
2015-09-24 12:20:00,40.59,40.66,40.59,40.62,48020.0,28.5455,28.5947,28.5455,28.5666,48020.0
2015-09-24 12:25:00,40.62,40.64,40.6,40.61,44803.0,28.5666,28.5806,28.5525,28.5596,44803.0
2015-09-24 12:30:00,40.61,40.71,40.61,40.68,87710.0,28.5596,28.6299,28.5596,28.6088,87710.0
2015-09-24 12:35:00,40.67,40.67,40.62,40.63,72993.0,28.6017,28.6017,28.5666,28.5736,72993.0
2015-09-24 12:40:00,40.62,40.67,40.62,40.65,67972.0,28.5666,28.6017,28.5666,28.5877,67972.0
2015-09-24 12:45:00,40.65,40.65,40.56,40.58,26681.0,28.5877,28.5877,28.5244,28.5385,26681.0
2015-09-24 12:50:00,40.58,40.59,40.52,40.54,48815.0,28.5385,28.5455,28.4963,28.5103,48815.0
2015-09-24 12:55:00,40.53,40.56,40.47,40.47,44369.0,28.5033,28.5244,28.4611,28.4611,44369.0
2015-09-24 13:00:00,40.48,40.5,40.43,40.44,39663.0,28.4681,28.4822,28.433,28.44,39663.0
2015-09-24 13:05:00,40.44,40.46,40.42,40.46,36966.0,28.44,28.4541,28.4259,28.4541,36966.0
2015-09-24 13:10:00,40.45,40.53,40.44,40.51,28497.0,28.447,28.5033,28.44,28.4892,28497.0
2015-09-24 13:15:00,40.52,40.52,40.42,40.43,24980.0,28.4963,28.4963,28.4259,28.433,24980.0
2015-09-24 13:20:00,40.42,40.44,40.41,40.44,20395.0,28.4259,28.44,28.4189,28.44,20395.0
2015-09-24 13:25:00,40.43,40.44,40.38,40.43,26949.0,28.433,28.44,28.3978,28.433,26949.0
2015-09-24 13:30:00,40.44,40.44,40.39,40.43,62541.0,28.44,28.44,28.4048,28.433,62541.0
2015-09-24 13:35:00,40.43,40.43,40.38,40.39,60942.0,28.433,28.433,28.3978,28.4048,60942.0
2015-09-24 13:40:00,40.39,40.43,40.39,40.41,53970.0,28.4048,28.433,28.4048,28.4189,53970.0
2015-09-24 13:45:00,40.41,40.45,40.39,40.45,184454.0,28.4189,28.447,28.4048,28.447,184454.0
2015-09-24 13:50:00,40.45,40.47,40.43,40.45,124186.0,28.447,28.4611,28.433,28.447,124186.0
2015-09-24 13:55:00,40.45,40.46,40.41,40.43,68478.0,28.447,28.4541,28.4189,28.433,68478.0
2015-09-24 14:00:00,40.43,40.43,40.39,40.42,33715.0,28.433,28.433,28.4048,28.4259,33715.0
2015-09-24 14:05:00,40.41,40.47,40.41,40.44,37466.0,28.4189,28.4611,28.4189,28.44,37466.0
2015-09-24 14:10:00,40.44,40.5,40.43,40.49,71485.0,28.44,28.4822,28.433,28.4752,71485.0
2015-09-24 14:15:00,40.5,40.58,40.49,40.58,101541.0,28.4822,28.5385,28.4752,28.5385,101541.0
2015-09-24 14:20:00,40.58,40.68,40.57,40.65,168232.0,28.5385,28.6088,28.5314,28.5877,168232.0
2015-09-24 14:25:00,40.65,40.7,40.65,40.68,153949.0,28.5877,28.6228,28.5877,28.6088,153949.0
2015-09-24 14:30:00,40.68,40.69,40.63,40.64,56387.0,28.6088,28.6158,28.5736,28.5806,56387.0
2015-09-24 14:35:00,40.64,40.69,40.64,40.69,66072.0,28.5806,28.6158,28.5806,28.6158,66072.0
2015-09-24 14:40:00,40.69,40.74,40.61,40.67,69533.0,28.6158,28.651,28.5596,28.6017,69533.0
2015-09-24 14:45:00,40.68,40.8,40.67,40.8,99558.0,28.6088,28.6932,28.6017,28.6932,99558.0
2015-09-24 14:50:00,40.79,40.83,40.7,40.74,79282.0,28.6861,28.7143,28.6228,28.651,79282.0
2015-09-24 14:55:00,40.73,40.81,40.72,40.73,84060.0,28.6439,28.7002,28.6369,28.6439,84060.0
2015-09-24 15:00:00,40.73,40.79,40.7,40.71,53337.0,28.6439,28.6861,28.6228,28.6299,53337.0
2015-09-24 15:05:00,40.71,40.73,40.53,40.57,162082.0,28.6299,28.6439,28.5033,28.5314,162082.0
2015-09-24 15:10:00,40.57,40.67,40.52,40.63,96861.0,28.5314,28.6017,28.4963,28.5736,96861.0
2015-09-24 15:15:00,40.63,40.71,40.61,40.69,191395.0,28.5736,28.6299,28.5596,28.6158,191395.0
2015-09-24 15:20:00,40.69,40.76,40.69,40.71,69346.0,28.6158,28.665,28.6158,28.6299,69346.0
2015-09-24 15:25:00,40.7,40.79,40.67,40.76,87182.0,28.6228,28.6861,28.6017,28.665,87182.0
2015-09-24 15:30:00,40.76,40.8,40.73,40.76,91523.0,28.665,28.6932,28.6439,28.665,91523.0
2015-09-24 15:35:00,40.75,40.75,40.68,40.71,127464.0,28.658,28.658,28.6088,28.6299,127464.0
2015-09-24 15:40:00,40.71,40.8,40.69,40.76,175391.0,28.6299,28.6932,28.6158,28.665,175391.0
2015-09-24 15:45:00,40.76,40.79,40.73,40.78,167554.0,28.665,28.6861,28.6439,28.6791,167554.0
2015-09-24 15:50:00,40.77,40.78,40.66,40.73,356852.0,28.6721,28.6791,28.5947,28.6439,356852.0
2015-09-24 15:55:00,40.72,40.85,40.69,40.79,459682.0,28.6369,28.7283,28.6158,28.6861,459682.0
2015-09-25 09:30:00,41.47,41.47,41.32,41.34,219167.0,29.1644,29.1644,29.0589,29.0729,219167.0
2015-09-25 09:35:00,41.34,41.49,41.29,41.45,145808.0,29.0729,29.1784,29.0378,29.1503,145808.0
2015-09-25 09:40:00,41.44,41.44,41.33,41.36,131516.0,29.1433,29.1433,29.0659,29.087,131516.0
2015-09-25 09:45:00,41.36,41.48,41.34,41.44,135202.0,29.087,29.1714,29.0729,29.1433,135202.0
2015-09-25 09:50:00,41.44,41.56,41.42,41.54,180918.0,29.1433,29.2277,29.1292,29.2136,180918.0
2015-09-25 09:55:00,41.55,41.67,41.55,41.62,72911.0,29.2206,29.305,29.2206,29.2698,72911.0
2015-09-25 10:00:00,41.62,41.64,41.52,41.6,157720.0,29.2698,29.2839,29.1995,29.2558,157720.0
2015-09-25 10:05:00,41.6,41.62,41.48,41.54,130154.0,29.2558,29.2698,29.1714,29.2136,130154.0
2015-09-25 10:10:00,41.54,41.61,41.5,41.6,110953.0,29.2136,29.2628,29.1855,29.2558,110953.0
2015-09-25 10:15:00,41.6,41.63,41.57,41.57,62437.0,29.2558,29.2769,29.2347,29.2347,62437.0
2015-09-25 10:20:00,41.57,41.62,41.5,41.52,87244.0,29.2347,29.2698,29.1855,29.1995,87244.0
2015-09-25 10:25:00,41.51,41.57,41.5,41.53,62541.0,29.1925,29.2347,29.1855,29.2066,62541.0
2015-09-25 10:30:00,41.53,41.6,41.5,41.58,318022.0,29.2066,29.2558,29.1855,29.2417,318022.0
2015-09-25 10:35:00,41.58,41.7,41.58,41.7,121934.0,29.2417,29.3261,29.2417,29.3261,121934.0
2015-09-25 10:40:00,41.7,41.7,41.63,41.66,87340.0,29.3261,29.3261,29.2769,29.298,87340.0
2015-09-25 10:45:00,41.65,41.72,41.6,41.68,89204.0,29.2909,29.3402,29.2558,29.312,89204.0
2015-09-25 10:50:00,41.69,41.74,41.69,41.72,49707.0,29.3191,29.3542,29.3191,29.3402,49707.0
2015-09-25 10:55:00,41.73,41.81,41.73,41.81,49506.0,29.3472,29.4035,29.3472,29.4035,49506.0
2015-09-25 11:00:00,41.81,41.81,41.71,41.71,107926.0,29.4035,29.4035,29.3331,29.3331,107926.0
2015-09-25 11:05:00,41.71,41.73,41.69,41.7,31102.0,29.3331,29.3472,29.3191,29.3261,31102.0
2015-09-25 11:10:00,41.7,41.81,41.7,41.81,36226.0,29.3261,29.4035,29.3261,29.4035,36226.0
2015-09-25 11:15:00,41.8,41.81,41.72,41.72,71026.0,29.3964,29.4035,29.3402,29.3402,71026.0
2015-09-25 11:20:00,41.72,41.81,41.7,41.81,114839.0,29.3402,29.4035,29.3261,29.4035,114839.0
2015-09-25 11:25:00,41.81,41.81,41.78,41.79,34946.0,29.4035,29.4035,29.3824,29.3894,34946.0
2015-09-25 11:30:00,41.8,41.81,41.78,41.8,39583.0,29.3964,29.4035,29.3824,29.3964,39583.0
2015-09-25 11:35:00,41.79,41.8,41.73,41.75,121028.0,29.3894,29.3964,29.3472,29.3613,121028.0
2015-09-25 11:40:00,41.75,41.77,41.72,41.77,77834.0,29.3613,29.3753,29.3402,29.3753,77834.0
2015-09-25 11:45:00,41.77,41.79,41.74,41.77,41052.0,29.3753,29.3894,29.3542,29.3753,41052.0
2015-09-25 11:50:00,41.76,41.8,41.76,41.8,50032.0,29.3683,29.3964,29.3683,29.3964,50032.0
2015-09-25 11:55:00,41.79,41.82,41.77,41.8,63804.0,29.3894,29.4105,29.3753,29.3964,63804.0
2015-09-25 12:00:00,41.8,41.81,41.75,41.76,290758.0,29.3964,29.4035,29.3613,29.3683,290758.0
2015-09-25 12:05:00,41.75,41.79,41.75,41.76,66516.0,29.3613,29.3894,29.3613,29.3683,66516.0
2015-09-25 12:10:00,41.76,41.77,41.73,41.76,63129.0,29.3683,29.3753,29.3472,29.3683,63129.0
2015-09-25 12:15:00,41.77,41.77,41.66,41.66,99698.0,29.3753,29.3753,29.298,29.298,99698.0
2015-09-25 12:20:00,41.66,41.73,41.64,41.72,86110.0,29.298,29.3472,29.2839,29.3402,86110.0
2015-09-25 12:25:00,41.72,41.73,41.7,41.72,35038.0,29.3402,29.3472,29.3261,29.3402,35038.0
2015-09-25 12:30:00,41.72,41.75,41.71,41.74,37727.0,29.3402,29.3613,29.3331,29.3542,37727.0
2015-09-25 12:35:00,41.74,41.76,41.71,41.74,17675.0,29.3542,29.3683,29.3331,29.3542,17675.0
2015-09-25 12:40:00,41.73,41.81,41.73,41.79,41307.0,29.3472,29.4035,29.3472,29.3894,41307.0
2015-09-25 12:45:00,41.8,41.82,41.78,41.79,52930.0,29.3964,29.4105,29.3824,29.3894,52930.0
2015-09-25 12:50:00,41.79,41.8,41.76,41.8,35950.0,29.3894,29.3964,29.3683,29.3964,35950.0
2015-09-25 12:55:00,41.8,41.81,41.76,41.77,33323.0,29.3964,29.4035,29.3683,29.3753,33323.0
2015-09-25 13:00:00,41.77,41.82,41.77,41.8,59185.0,29.3753,29.4105,29.3753,29.3964,59185.0
2015-09-25 13:05:00,41.79,41.85,41.77,41.83,91738.0,29.3894,29.4316,29.3753,29.4175,91738.0
2015-09-25 13:10:00,41.83,41.86,41.82,41.85,38659.0,29.4175,29.4386,29.4105,29.4316,38659.0
2015-09-25 13:15:00,41.86,41.88,41.84,41.84,28284.0,29.4386,29.4527,29.4246,29.4246,28284.0
2015-09-25 13:20:00,41.84,41.86,41.8,41.81,39539.0,29.4246,29.4386,29.3964,29.4035,39539.0
2015-09-25 13:25:00,41.8,41.82,41.76,41.78,33070.0,29.3964,29.4105,29.3683,29.3824,33070.0
2015-09-25 13:30:00,41.79,41.83,41.78,41.81,35171.0,29.3894,29.4175,29.3824,29.4035,35171.0
2015-09-25 13:35:00,41.82,41.85,41.79,41.84,64782.0,29.4105,29.4316,29.3894,29.4246,64782.0
2015-09-25 13:40:00,41.84,41.85,41.83,41.85,48527.0,29.4246,29.4316,29.4175,29.4316,48527.0
2015-09-25 13:45:00,41.85,41.9,41.84,41.89,82732.0,29.4316,29.4668,29.4246,29.4597,82732.0
2015-09-25 13:50:00,41.9,41.95,41.89,41.95,59276.0,29.4668,29.5019,29.4597,29.5019,59276.0
2015-09-25 13:55:00,41.95,41.96,41.91,41.94,55502.0,29.5019,29.509,29.4738,29.4949,55502.0
2015-09-25 14:00:00,41.94,42.0,41.94,41.97,74830.0,29.4949,29.5371,29.4949,29.516,74830.0
2015-09-25 14:05:00,41.97,42.01,41.96,41.98,73780.0,29.516,29.5441,29.509,29.523,73780.0
2015-09-25 14:10:00,41.99,42.0,41.94,41.95,110073.0,29.5301,29.5371,29.4949,29.5019,110073.0
2015-09-25 14:15:00,41.95,41.96,41.88,41.88,108141.0,29.5019,29.509,29.4527,29.4527,108141.0
2015-09-25 14:20:00,41.87,41.9,41.82,41.86,69953.0,29.4457,29.4668,29.4105,29.4386,69953.0
2015-09-25 14:25:00,41.87,41.87,41.75,41.76,118487.0,29.4457,29.4457,29.3613,29.3683,118487.0
2015-09-25 14:30:00,41.76,41.79,41.68,41.76,90501.0,29.3683,29.3894,29.312,29.3683,90501.0
2015-09-25 14:35:00,41.76,41.84,41.71,41.72,127720.0,29.3683,29.4246,29.3331,29.3402,127720.0
2015-09-25 14:40:00,41.71,41.71,41.64,41.64,95464.0,29.3331,29.3331,29.2839,29.2839,95464.0
2015-09-25 14:45:00,41.64,41.71,41.6,41.61,80849.0,29.2839,29.3331,29.2558,29.2628,80849.0
2015-09-25 14:50:00,41.61,41.7,41.58,41.69,110542.0,29.2628,29.3261,29.2417,29.3191,110542.0
2015-09-25 14:55:00,41.69,41.78,41.64,41.76,72758.0,29.3191,29.3824,29.2839,29.3683,72758.0
2015-09-25 15:00:00,41.76,41.77,41.62,41.62,87218.0,29.3683,29.3753,29.2698,29.2698,87218.0
2015-09-25 15:05:00,41.62,41.64,41.53,41.55,131188.0,29.2698,29.2839,29.2066,29.2206,131188.0
2015-09-25 15:10:00,41.54,41.56,41.49,41.51,111060.0,29.2136,29.2277,29.1784,29.1925,111060.0
2015-09-25 15:15:00,41.52,41.6,41.52,41.56,112857.0,29.1995,29.2558,29.1995,29.2277,112857.0
2015-09-25 15:20:00,41.55,41.64,41.53,41.6,114389.0,29.2206,29.2839,29.2066,29.2558,114389.0
2015-09-25 15:25:00,41.61,41.7,41.58,41.64,121511.0,29.2628,29.3261,29.2417,29.2839,121511.0
2015-09-25 15:30:00,41.63,41.7,41.6,41.68,117294.0,29.2769,29.3261,29.2558,29.312,117294.0
2015-09-25 15:35:00,41.68,41.72,41.62,41.65,120538.0,29.312,29.3402,29.2698,29.2909,120538.0
2015-09-25 15:40:00,41.64,41.71,41.62,41.71,153369.0,29.2839,29.3331,29.2698,29.3331,153369.0
2015-09-25 15:45:00,41.71,41.75,41.65,41.71,188242.0,29.3331,29.3613,29.2909,29.3331,188242.0
2015-09-25 15:50:00,41.71,41.72,41.63,41.66,280560.0,29.3331,29.3402,29.2769,29.298,280560.0
2015-09-25 15:55:00,41.66,41.7,41.62,41.67,611813.0,29.298,29.3261,29.2698,29.305,611813.0
2015-09-28 09:30:00,41.15,41.34,40.97,41.08,162565.0,29.1219,29.2563,28.9945,29.0723,162565.0
2015-09-28 09:35:00,41.09,41.09,40.9,40.99,143279.0,29.0794,29.0794,28.945,29.0087,143279.0
2015-09-28 09:40:00,41.0,41.03,40.99,41.0,138191.0,29.0157,29.037,29.0087,29.0157,138191.0
2015-09-28 09:45:00,41.0,41.0,40.86,40.89,84912.0,29.0157,29.0157,28.9167,28.9379,84912.0
2015-09-28 09:50:00,40.89,40.99,40.88,40.96,120838.0,28.9379,29.0087,28.9308,28.9874,120838.0
2015-09-28 09:55:00,40.95,41.02,40.95,40.98,67317.0,28.9803,29.0299,28.9803,29.0016,67317.0
2015-09-28 10:00:00,40.98,41.04,40.96,40.97,80856.0,29.0016,29.044,28.9874,28.9945,80856.0
2015-09-28 10:05:00,40.96,41.01,40.94,40.98,118915.0,28.9874,29.0228,28.9733,29.0016,118915.0
2015-09-28 10:10:00,40.99,41.03,40.97,40.99,106883.0,29.0087,29.037,28.9945,29.0087,106883.0
2015-09-28 10:15:00,40.98,41.02,40.96,40.98,73257.0,29.0016,29.0299,28.9874,29.0016,73257.0
2015-09-28 10:20:00,40.98,41.05,40.95,41.02,83759.0,29.0016,29.0511,28.9803,29.0299,83759.0
2015-09-28 10:25:00,41.01,41.1,41.0,41.08,80495.0,29.0228,29.0865,29.0157,29.0723,80495.0
2015-09-28 10:30:00,41.07,41.07,41.0,41.03,85540.0,29.0653,29.0653,29.0157,29.037,85540.0
2015-09-28 10:35:00,41.02,41.08,40.99,41.02,93303.0,29.0299,29.0723,29.0087,29.0299,93303.0
2015-09-28 10:40:00,41.02,41.05,40.99,41.04,69148.0,29.0299,29.0511,29.0087,29.044,69148.0
2015-09-28 10:45:00,41.03,41.04,40.94,40.98,109960.0,29.037,29.044,28.9733,29.0016,109960.0
2015-09-28 10:50:00,40.98,41.0,40.94,40.99,81809.0,29.0016,29.0157,28.9733,29.0087,81809.0
2015-09-28 10:55:00,41.0,41.01,40.91,40.94,122025.0,29.0157,29.0228,28.952,28.9733,122025.0
2015-09-28 11:00:00,40.94,41.0,40.88,40.98,95234.0,28.9733,29.0157,28.9308,29.0016,95234.0
2015-09-28 11:05:00,40.99,41.04,40.98,40.99,34260.0,29.0087,29.044,29.0016,29.0087,34260.0
2015-09-28 11:10:00,41.0,41.01,40.95,40.97,94887.0,29.0157,29.0228,28.9803,28.9945,94887.0
2015-09-28 11:15:00,40.98,41.02,40.97,40.99,60958.0,29.0016,29.0299,28.9945,29.0087,60958.0
2015-09-28 11:20:00,40.99,41.04,40.97,41.02,29807.0,29.0087,29.044,28.9945,29.0299,29807.0
2015-09-28 11:25:00,41.03,41.03,40.91,40.93,100784.0,29.037,29.037,28.952,28.9662,100784.0
2015-09-28 11:30:00,40.92,40.97,40.89,40.9,95743.0,28.9591,28.9945,28.9379,28.945,95743.0
2015-09-28 11:35:00,40.91,40.93,40.89,40.91,93569.0,28.952,28.9662,28.9379,28.952,93569.0
2015-09-28 11:40:00,40.91,40.94,40.9,40.91,220428.0,28.952,28.9733,28.945,28.952,220428.0
2015-09-28 11:45:00,40.91,40.92,40.85,40.86,216660.0,28.952,28.9591,28.9096,28.9167,216660.0
2015-09-28 11:50:00,40.85,40.86,40.81,40.86,141123.0,28.9096,28.9167,28.8813,28.9167,141123.0
2015-09-28 11:55:00,40.85,40.86,40.78,40.78,47755.0,28.9096,28.9167,28.86,28.86,47755.0
2015-09-28 12:00:00,40.78,40.79,40.73,40.75,74219.0,28.86,28.8671,28.8246,28.8388,74219.0
2015-09-28 12:05:00,40.75,40.75,40.71,40.72,83004.0,28.8388,28.8388,28.8105,28.8176,83004.0
2015-09-28 12:10:00,40.72,40.75,40.69,40.75,100463.0,28.8176,28.8388,28.7963,28.8388,100463.0
2015-09-28 12:15:00,40.75,40.75,40.67,40.68,91529.0,28.8388,28.8388,28.7822,28.7893,91529.0
2015-09-28 12:20:00,40.67,40.67,40.63,40.67,67187.0,28.7822,28.7822,28.7539,28.7822,67187.0
2015-09-28 12:25:00,40.67,40.69,40.66,40.67,30853.0,28.7822,28.7963,28.7751,28.7822,30853.0
2015-09-28 12:30:00,40.66,40.67,40.64,40.65,57803.0,28.7751,28.7822,28.761,28.768,57803.0
2015-09-28 12:35:00,40.65,40.67,40.63,40.66,72053.0,28.768,28.7822,28.7539,28.7751,72053.0
2015-09-28 12:40:00,40.65,40.67,40.64,40.65,51234.0,28.768,28.7822,28.761,28.768,51234.0
2015-09-28 12:45:00,40.64,40.71,40.63,40.7,46377.0,28.761,28.8105,28.7539,28.8034,46377.0
2015-09-28 12:50:00,40.7,40.75,40.67,40.72,42832.0,28.8034,28.8388,28.7822,28.8176,42832.0
2015-09-28 12:55:00,40.72,40.76,40.68,40.71,45751.0,28.8176,28.8459,28.7893,28.8105,45751.0
2015-09-28 13:00:00,40.71,40.78,40.71,40.77,54086.0,28.8105,28.86,28.8105,28.853,54086.0
2015-09-28 13:05:00,40.77,40.81,40.77,40.79,66801.0,28.853,28.8813,28.853,28.8671,66801.0
2015-09-28 13:10:00,40.78,40.79,40.74,40.75,31500.0,28.86,28.8671,28.8317,28.8388,31500.0
2015-09-28 13:15:00,40.76,40.77,40.71,40.75,40912.0,28.8459,28.853,28.8105,28.8388,40912.0
2015-09-28 13:20:00,40.74,40.75,40.7,40.7,27699.0,28.8317,28.8388,28.8034,28.8034,27699.0
2015-09-28 13:25:00,40.7,40.73,40.68,40.7,39952.0,28.8034,28.8246,28.7893,28.8034,39952.0
2015-09-28 13:30:00,40.7,40.76,40.68,40.73,51713.0,28.8034,28.8459,28.7893,28.8246,51713.0
2015-09-28 13:35:00,40.73,40.76,40.7,40.75,48055.0,28.8246,28.8459,28.8034,28.8388,48055.0
2015-09-28 13:40:00,40.75,40.76,40.71,40.73,54339.0,28.8388,28.8459,28.8105,28.8246,54339.0
2015-09-28 13:45:00,40.73,40.76,40.71,40.72,29214.0,28.8246,28.8459,28.8105,28.8176,29214.0
2015-09-28 13:50:00,40.71,40.74,40.66,40.67,65727.0,28.8105,28.8317,28.7751,28.7822,65727.0
2015-09-28 13:55:00,40.68,40.71,40.67,40.68,40144.0,28.7893,28.8105,28.7822,28.7893,40144.0
2015-09-28 14:00:00,40.68,40.71,40.65,40.67,31902.0,28.7893,28.8105,28.768,28.7822,31902.0
2015-09-28 14:05:00,40.68,40.72,40.63,40.7,61731.0,28.7893,28.8176,28.7539,28.8034,61731.0
2015-09-28 14:10:00,40.69,40.69,40.63,40.67,49333.0,28.7963,28.7963,28.7539,28.7822,49333.0
2015-09-28 14:15:00,40.66,40.66,40.57,40.58,108913.0,28.7751,28.7751,28.7114,28.7185,108913.0
2015-09-28 14:20:00,40.58,40.59,40.53,40.59,87491.0,28.7185,28.7256,28.6831,28.7256,87491.0
2015-09-28 14:25:00,40.59,40.59,40.54,40.55,76071.0,28.7256,28.7256,28.6902,28.6973,76071.0
2015-09-28 14:30:00,40.55,40.56,40.51,40.52,134803.0,28.6973,28.7043,28.669,28.676,134803.0
2015-09-28 14:35:00,40.52,40.58,40.5,40.58,145219.0,28.676,28.7185,28.6619,28.7185,145219.0
2015-09-28 14:40:00,40.58,40.62,40.56,40.61,104544.0,28.7185,28.7468,28.7043,28.7397,104544.0
2015-09-28 14:45:00,40.62,40.64,40.56,40.56,102541.0,28.7468,28.761,28.7043,28.7043,102541.0
2015-09-28 14:50:00,40.56,40.56,40.46,40.5,180028.0,28.7043,28.7043,28.6336,28.6619,180028.0
2015-09-28 14:55:00,40.5,40.5,40.42,40.46,50997.0,28.6619,28.6619,28.6053,28.6336,50997.0
2015-09-28 15:00:00,40.46,40.49,40.43,40.48,79858.0,28.6336,28.6548,28.6123,28.6477,79858.0
2015-09-28 15:05:00,40.48,40.49,40.37,40.37,77896.0,28.6477,28.6548,28.5699,28.5699,77896.0
2015-09-28 15:10:00,40.37,40.39,40.34,40.36,179503.0,28.5699,28.584,28.5486,28.5628,179503.0
2015-09-28 15:15:00,40.35,40.41,40.34,40.4,149909.0,28.5557,28.5982,28.5486,28.5911,149909.0
2015-09-28 15:20:00,40.41,40.41,40.32,40.35,192091.0,28.5982,28.5982,28.5345,28.5557,192091.0
2015-09-28 15:25:00,40.35,40.38,40.31,40.32,161138.0,28.5557,28.577,28.5274,28.5345,161138.0
2015-09-28 15:30:00,40.31,40.43,40.3,40.4,159998.0,28.5274,28.6123,28.5203,28.5911,159998.0
2015-09-28 15:35:00,40.4,40.53,40.4,40.45,185302.0,28.5911,28.6831,28.5911,28.6265,185302.0
2015-09-28 15:40:00,40.44,40.54,40.43,40.48,164693.0,28.6194,28.6902,28.6123,28.6477,164693.0
2015-09-28 15:45:00,40.48,40.57,40.47,40.57,181393.0,28.6477,28.7114,28.6406,28.7114,181393.0
2015-09-28 15:50:00,40.57,40.59,40.52,40.55,224408.0,28.7114,28.7256,28.676,28.6973,224408.0
2015-09-28 15:55:00,40.55,40.56,40.38,40.42,698100.0,28.6973,28.7043,28.577,28.6053,698100.0
2015-09-29 09:30:00,40.52,40.52,40.31,40.43,91712.0,28.676,28.676,28.5274,28.6123,91712.0
2015-09-29 09:35:00,40.44,40.46,40.36,40.39,67511.0,28.6194,28.6336,28.5628,28.584,67511.0
2015-09-29 09:40:00,40.39,40.4,40.2,40.23,85652.0,28.584,28.5911,28.4496,28.4708,85652.0
2015-09-29 09:45:00,40.24,40.28,40.18,40.2,68447.0,28.4779,28.5062,28.4354,28.4496,68447.0
2015-09-29 09:50:00,40.2,40.32,40.19,40.3,59454.0,28.4496,28.5345,28.4425,28.5203,59454.0
2015-09-29 09:55:00,40.29,40.45,40.29,40.41,102121.0,28.5133,28.6265,28.5133,28.5982,102121.0
2015-09-29 10:00:00,40.42,40.49,40.34,40.36,243434.0,28.6053,28.6548,28.5486,28.5628,243434.0
2015-09-29 10:05:00,40.36,40.48,40.32,40.34,139815.0,28.5628,28.6477,28.5345,28.5486,139815.0
2015-09-29 10:10:00,40.33,40.45,40.33,40.45,53303.0,28.5416,28.6265,28.5416,28.6265,53303.0
2015-09-29 10:15:00,40.44,40.45,40.41,40.43,60032.0,28.6194,28.6265,28.5982,28.6123,60032.0
2015-09-29 10:20:00,40.43,40.48,40.37,40.39,73082.0,28.6123,28.6477,28.5699,28.584,73082.0
2015-09-29 10:25:00,40.4,40.54,40.4,40.53,63364.0,28.5911,28.6902,28.5911,28.6831,63364.0
2015-09-29 10:30:00,40.54,40.59,40.5,40.53,86149.0,28.6902,28.7256,28.6619,28.6831,86149.0
2015-09-29 10:35:00,40.53,40.56,40.49,40.5,62497.0,28.6831,28.7043,28.6548,28.6619,62497.0
2015-09-29 10:40:00,40.49,40.5,40.39,40.42,62359.0,28.6548,28.6619,28.584,28.6053,62359.0
2015-09-29 10:45:00,40.43,40.49,40.4,40.41,55609.0,28.6123,28.6548,28.5911,28.5982,55609.0
2015-09-29 10:50:00,40.42,40.44,40.37,40.43,62629.0,28.6053,28.6194,28.5699,28.6123,62629.0
2015-09-29 10:55:00,40.43,40.47,40.42,40.47,42176.0,28.6123,28.6406,28.6053,28.6406,42176.0
2015-09-29 11:00:00,40.48,40.53,40.43,40.53,41928.0,28.6477,28.6831,28.6123,28.6831,41928.0
2015-09-29 11:05:00,40.53,40.53,40.42,40.43,53637.0,28.6831,28.6831,28.6053,28.6123,53637.0
2015-09-29 11:10:00,40.44,40.45,40.36,40.36,145412.0,28.6194,28.6265,28.5628,28.5628,145412.0
2015-09-29 11:15:00,40.35,40.37,40.31,40.32,91602.0,28.5557,28.5699,28.5274,28.5345,91602.0
2015-09-29 11:20:00,40.32,40.38,40.31,40.36,44079.0,28.5345,28.577,28.5274,28.5628,44079.0
2015-09-29 11:25:00,40.36,40.41,40.35,40.38,67308.0,28.5628,28.5982,28.5557,28.577,67308.0
2015-09-29 11:30:00,40.38,40.39,40.31,40.38,173405.0,28.577,28.584,28.5274,28.577,173405.0
2015-09-29 11:35:00,40.39,40.48,40.36,40.47,75277.0,28.584,28.6477,28.5628,28.6406,75277.0
2015-09-29 11:40:00,40.47,40.52,40.46,40.48,49112.0,28.6406,28.676,28.6336,28.6477,49112.0
2015-09-29 11:45:00,40.47,40.53,40.45,40.52,43206.0,28.6406,28.6831,28.6265,28.676,43206.0
2015-09-29 11:50:00,40.52,40.58,40.51,40.58,33018.0,28.676,28.7185,28.669,28.7185,33018.0
2015-09-29 11:55:00,40.58,40.59,40.52,40.52,34043.0,28.7185,28.7256,28.676,28.676,34043.0
2015-09-29 12:00:00,40.52,40.53,40.44,40.47,29802.0,28.676,28.6831,28.6194,28.6406,29802.0
2015-09-29 12:05:00,40.47,40.49,40.42,40.44,24689.0,28.6406,28.6548,28.6053,28.6194,24689.0
2015-09-29 12:10:00,40.44,40.44,40.36,40.38,33804.0,28.6194,28.6194,28.5628,28.577,33804.0
2015-09-29 12:15:00,40.38,40.45,40.37,40.38,32703.0,28.577,28.6265,28.5699,28.577,32703.0
2015-09-29 12:20:00,40.38,40.43,40.37,40.42,28874.0,28.577,28.6123,28.5699,28.6053,28874.0
2015-09-29 12:25:00,40.42,40.45,40.42,40.43,37040.0,28.6053,28.6265,28.6053,28.6123,37040.0
2015-09-29 12:30:00,40.44,40.46,40.4,40.46,18633.0,28.6194,28.6336,28.5911,28.6336,18633.0
2015-09-29 12:35:00,40.46,40.46,40.4,40.41,31249.0,28.6336,28.6336,28.5911,28.5982,31249.0
2015-09-29 12:40:00,40.41,40.42,40.34,40.41,31328.0,28.5982,28.6053,28.5486,28.5982,31328.0
2015-09-29 12:45:00,40.41,40.43,40.34,40.38,38453.0,28.5982,28.6123,28.5486,28.577,38453.0
2015-09-29 12:50:00,40.38,40.38,40.32,40.36,23063.0,28.577,28.577,28.5345,28.5628,23063.0
2015-09-29 12:55:00,40.36,40.37,40.31,40.31,37293.0,28.5628,28.5699,28.5274,28.5274,37293.0
2015-09-29 13:00:00,40.32,40.37,40.32,40.34,25930.0,28.5345,28.5699,28.5345,28.5486,25930.0
2015-09-29 13:05:00,40.34,40.41,40.33,40.38,30104.0,28.5486,28.5982,28.5416,28.577,30104.0
2015-09-29 13:10:00,40.37,40.42,40.35,40.39,30328.0,28.5699,28.6053,28.5557,28.584,30328.0
2015-09-29 13:15:00,40.39,40.44,40.37,40.43,35849.0,28.584,28.6194,28.5699,28.6123,35849.0
2015-09-29 13:20:00,40.43,40.44,40.4,40.41,75771.0,28.6123,28.6194,28.5911,28.5982,75771.0
2015-09-29 13:25:00,40.41,40.45,40.41,40.42,36658.0,28.5982,28.6265,28.5982,28.6053,36658.0
2015-09-29 13:30:00,40.43,40.5,40.43,40.49,60242.0,28.6123,28.6619,28.6123,28.6548,60242.0
2015-09-29 13:35:00,40.48,40.52,40.47,40.49,45577.0,28.6477,28.676,28.6406,28.6548,45577.0
2015-09-29 13:40:00,40.49,40.55,40.49,40.53,28659.0,28.6548,28.6973,28.6548,28.6831,28659.0
2015-09-29 13:45:00,40.54,40.55,40.5,40.52,76361.0,28.6902,28.6973,28.6619,28.676,76361.0
2015-09-29 13:50:00,40.53,40.56,40.52,40.54,161132.0,28.6831,28.7043,28.676,28.6902,161132.0
2015-09-29 13:55:00,40.54,40.58,40.54,40.57,34245.0,28.6902,28.7185,28.6902,28.7114,34245.0
2015-09-29 14:00:00,40.57,40.57,40.48,40.48,43986.0,28.7114,28.7114,28.6477,28.6477,43986.0
2015-09-29 14:05:00,40.49,40.51,40.45,40.48,31291.0,28.6548,28.669,28.6265,28.6477,31291.0
2015-09-29 14:10:00,40.47,40.49,40.44,40.44,29835.0,28.6406,28.6548,28.6194,28.6194,29835.0
2015-09-29 14:15:00,40.45,40.5,40.41,40.49,54868.0,28.6265,28.6619,28.5982,28.6548,54868.0
2015-09-29 14:20:00,40.49,40.52,40.47,40.51,45023.0,28.6548,28.676,28.6406,28.669,45023.0
2015-09-29 14:25:00,40.52,40.6,40.51,40.58,53609.0,28.676,28.7326,28.669,28.7185,53609.0
2015-09-29 14:30:00,40.57,40.6,40.52,40.53,37595.0,28.7114,28.7326,28.676,28.6831,37595.0
2015-09-29 14:35:00,40.53,40.54,40.5,40.54,41775.0,28.6831,28.6902,28.6619,28.6902,41775.0
2015-09-29 14:40:00,40.53,40.55,40.51,40.52,31349.0,28.6831,28.6973,28.669,28.676,31349.0
2015-09-29 14:45:00,40.53,40.53,40.46,40.46,56304.0,28.6831,28.6831,28.6336,28.6336,56304.0
2015-09-29 14:50:00,40.46,40.48,40.44,40.47,61223.0,28.6336,28.6477,28.6194,28.6406,61223.0
2015-09-29 14:55:00,40.47,40.51,40.46,40.46,50524.0,28.6406,28.669,28.6336,28.6336,50524.0
2015-09-29 15:00:00,40.46,40.48,40.39,40.45,76878.0,28.6336,28.6477,28.584,28.6265,76878.0
2015-09-29 15:05:00,40.45,40.5,40.42,40.45,67862.0,28.6265,28.6619,28.6053,28.6265,67862.0
2015-09-29 15:10:00,40.44,40.48,40.42,40.46,70199.0,28.6194,28.6477,28.6053,28.6336,70199.0
2015-09-29 15:15:00,40.47,40.49,40.44,40.46,63184.0,28.6406,28.6548,28.6194,28.6336,63184.0
2015-09-29 15:20:00,40.45,40.45,40.38,40.4,106148.0,28.6265,28.6265,28.577,28.5911,106148.0
2015-09-29 15:25:00,40.39,40.42,40.36,40.38,90356.0,28.584,28.6053,28.5628,28.577,90356.0
2015-09-29 15:30:00,40.38,40.49,40.37,40.46,141604.0,28.577,28.6548,28.5699,28.6336,141604.0
2015-09-29 15:35:00,40.45,40.57,40.44,40.51,157512.0,28.6265,28.7114,28.6194,28.669,157512.0
2015-09-29 15:40:00,40.51,40.51,40.43,40.48,117702.0,28.669,28.669,28.6123,28.6477,117702.0
2015-09-29 15:45:00,40.49,40.62,40.45,40.61,201560.0,28.6548,28.7468,28.6265,28.7397,201560.0
2015-09-29 15:50:00,40.62,40.65,40.58,40.63,227336.0,28.7468,28.768,28.7185,28.7539,227336.0
2015-09-29 15:55:00,40.64,40.72,40.63,40.64,487253.0,28.761,28.8176,28.7539,28.761,487253.0
2015-09-30 09:30:00,41.14,41.26,41.12,41.19,5733.0,29.1148,29.1997,29.1007,29.1502,5733.0
2015-09-30 09:35:00,41.19,41.24,41.09,41.14,191055.0,29.1502,29.1856,29.0794,29.1148,191055.0
2015-09-30 09:40:00,41.15,41.24,41.09,41.09,111921.0,29.1219,29.1856,29.0794,29.0794,111921.0
2015-09-30 09:45:00,41.09,41.15,41.02,41.09,85587.0,29.0794,29.1219,29.0299,29.0794,85587.0
2015-09-30 09:50:00,41.09,41.12,41.04,41.09,41026.0,29.0794,29.1007,29.044,29.0794,41026.0
2015-09-30 09:55:00,41.1,41.1,41.0,41.02,41148.0,29.0865,29.0865,29.0157,29.0299,41148.0
2015-09-30 10:00:00,41.02,41.07,41.01,41.05,49769.0,29.0299,29.0653,29.0228,29.0511,49769.0
2015-09-30 10:05:00,41.05,41.21,41.03,41.19,76473.0,29.0511,29.1643,29.037,29.1502,76473.0
2015-09-30 10:10:00,41.2,41.2,41.15,41.16,116368.0,29.1573,29.1573,29.1219,29.129,116368.0
2015-09-30 10:15:00,41.15,41.2,41.15,41.18,78902.0,29.1219,29.1573,29.1219,29.1431,78902.0
2015-09-30 10:20:00,41.18,41.25,41.18,41.21,53322.0,29.1431,29.1927,29.1431,29.1643,53322.0
2015-09-30 10:25:00,41.22,41.24,41.2,41.21,38961.0,29.1714,29.1856,29.1573,29.1643,38961.0
2015-09-30 10:30:00,41.21,41.21,41.14,41.15,50992.0,29.1643,29.1643,29.1148,29.1219,50992.0
2015-09-30 10:35:00,41.16,41.21,41.15,41.18,52551.0,29.129,29.1643,29.1219,29.1431,52551.0
2015-09-30 10:40:00,41.19,41.23,41.18,41.19,33703.0,29.1502,29.1785,29.1431,29.1502,33703.0
2015-09-30 10:45:00,41.19,41.23,41.18,41.22,26503.0,29.1502,29.1785,29.1431,29.1714,26503.0
2015-09-30 10:50:00,41.22,41.24,41.16,41.17,45378.0,29.1714,29.1856,29.129,29.136,45378.0
2015-09-30 10:55:00,41.18,41.2,41.15,41.19,35045.0,29.1431,29.1573,29.1219,29.1502,35045.0
2015-09-30 11:00:00,41.18,41.18,41.09,41.11,65466.0,29.1431,29.1431,29.0794,29.0936,65466.0
2015-09-30 11:05:00,41.12,41.13,41.1,41.1,34844.0,29.1007,29.1077,29.0865,29.0865,34844.0
2015-09-30 11:10:00,41.1,41.18,41.1,41.17,48957.0,29.0865,29.1431,29.0865,29.136,48957.0
2015-09-30 11:15:00,41.16,41.2,41.16,41.19,38043.0,29.129,29.1573,29.129,29.1502,38043.0
2015-09-30 11:20:00,41.2,41.2,41.11,41.12,33392.0,29.1573,29.1573,29.0936,29.1007,33392.0
2015-09-30 11:25:00,41.12,41.15,41.12,41.14,106700.0,29.1007,29.1219,29.1007,29.1148,106700.0
2015-09-30 11:30:00,41.15,41.19,41.13,41.19,41850.0,29.1219,29.1502,29.1077,29.1502,41850.0
2015-09-30 11:35:00,41.18,41.18,41.07,41.09,47175.0,29.1431,29.1431,29.0653,29.0794,47175.0
2015-09-30 11:40:00,41.08,41.09,40.97,40.99,104404.0,29.0723,29.0794,28.9945,29.0087,104404.0
2015-09-30 11:45:00,40.99,41.02,40.99,41.0,66002.0,29.0087,29.0299,29.0087,29.0157,66002.0
2015-09-30 11:50:00,41.0,41.02,40.99,41.01,90406.0,29.0157,29.0299,29.0087,29.0228,90406.0
2015-09-30 11:55:00,41.0,41.0,40.95,40.98,54500.0,29.0157,29.0157,28.9803,29.0016,54500.0
2015-09-30 12:00:00,40.99,40.99,40.95,40.96,50006.0,29.0087,29.0087,28.9803,28.9874,50006.0
2015-09-30 12:05:00,40.95,40.95,40.84,40.88,70925.0,28.9803,28.9803,28.9025,28.9308,70925.0
2015-09-30 12:10:00,40.88,40.88,40.83,40.86,89697.0,28.9308,28.9308,28.8954,28.9167,89697.0
2015-09-30 12:15:00,40.85,40.88,40.84,40.86,53946.0,28.9096,28.9308,28.9025,28.9167,53946.0
2015-09-30 12:20:00,40.86,40.87,40.82,40.85,35178.0,28.9167,28.9237,28.8883,28.9096,35178.0
2015-09-30 12:25:00,40.84,40.91,40.84,40.91,99996.0,28.9025,28.952,28.9025,28.952,99996.0
2015-09-30 12:30:00,40.9,40.94,40.88,40.9,113104.0,28.945,28.9733,28.9308,28.945,113104.0
2015-09-30 12:35:00,40.9,40.92,40.89,40.91,25550.0,28.945,28.9591,28.9379,28.952,25550.0
2015-09-30 12:40:00,40.91,40.91,40.87,40.9,28641.0,28.952,28.952,28.9237,28.945,28641.0
2015-09-30 12:45:00,40.9,40.9,40.79,40.8,88219.0,28.945,28.945,28.8671,28.8742,88219.0
2015-09-30 12:50:00,40.8,40.85,40.79,40.83,38726.0,28.8742,28.9096,28.8671,28.8954,38726.0
2015-09-30 12:55:00,40.82,40.82,40.76,40.79,27878.0,28.8883,28.8883,28.8459,28.8671,27878.0
2015-09-30 13:00:00,40.79,40.85,40.78,40.84,28758.0,28.8671,28.9096,28.86,28.9025,28758.0
2015-09-30 13:05:00,40.85,40.87,40.83,40.86,35021.0,28.9096,28.9237,28.8954,28.9167,35021.0
2015-09-30 13:10:00,40.86,40.9,40.85,40.89,41356.0,28.9167,28.945,28.9096,28.9379,41356.0
2015-09-30 13:15:00,40.89,40.98,40.88,40.97,33512.0,28.9379,29.0016,28.9308,28.9945,33512.0
2015-09-30 13:20:00,40.98,40.98,40.92,40.95,40253.0,29.0016,29.0016,28.9591,28.9803,40253.0
2015-09-30 13:25:00,40.94,40.96,40.9,40.91,40150.0,28.9733,28.9874,28.945,28.952,40150.0
2015-09-30 13:30:00,40.92,40.94,40.9,40.91,28017.0,28.9591,28.9733,28.945,28.952,28017.0
2015-09-30 13:35:00,40.92,40.96,40.89,40.94,46802.0,28.9591,28.9874,28.9379,28.9733,46802.0
2015-09-30 13:40:00,40.95,41.04,40.94,41.02,37358.0,28.9803,29.044,28.9733,29.0299,37358.0
2015-09-30 13:45:00,41.03,41.03,40.96,40.98,41683.0,29.037,29.037,28.9874,29.0016,41683.0
2015-09-30 13:50:00,40.99,41.03,40.97,41.02,100908.0,29.0087,29.037,28.9945,29.0299,100908.0
2015-09-30 13:55:00,41.02,41.03,40.99,40.99,43417.0,29.0299,29.037,29.0087,29.0087,43417.0
2015-09-30 14:00:00,41.0,41.03,41.0,41.02,154498.0,29.0157,29.037,29.0157,29.0299,154498.0
2015-09-30 14:05:00,41.02,41.05,41.01,41.04,98626.0,29.0299,29.0511,29.0228,29.044,98626.0
2015-09-30 14:10:00,41.03,41.05,40.99,41.01,126832.0,29.037,29.0511,29.0087,29.0228,126832.0
2015-09-30 14:15:00,41.0,41.03,41.0,41.02,56067.0,29.0157,29.037,29.0157,29.0299,56067.0
2015-09-30 14:20:00,41.03,41.04,41.0,41.04,119060.0,29.037,29.044,29.0157,29.044,119060.0
2015-09-30 14:25:00,41.04,41.05,41.01,41.02,49878.0,29.044,29.0511,29.0228,29.0299,49878.0
2015-09-30 14:30:00,41.03,41.04,40.91,40.91,117868.0,29.037,29.044,28.952,28.952,117868.0
2015-09-30 14:35:00,40.91,40.92,40.88,40.9,100518.0,28.952,28.9591,28.9308,28.945,100518.0
2015-09-30 14:40:00,40.9,40.95,40.89,40.94,70598.0,28.945,28.9803,28.9379,28.9733,70598.0
2015-09-30 14:45:00,40.94,41.0,40.93,41.0,33029.0,28.9733,29.0157,28.9662,29.0157,33029.0
2015-09-30 14:50:00,41.0,41.01,40.96,41.01,60792.0,29.0157,29.0228,28.9874,29.0228,60792.0
2015-09-30 14:55:00,41.01,41.06,40.98,41.0,165274.0,29.0228,29.0582,29.0016,29.0157,165274.0
2015-09-30 15:00:00,41.0,41.05,40.97,40.98,75170.0,29.0157,29.0511,28.9945,29.0016,75170.0
2015-09-30 15:05:00,40.99,41.01,40.96,40.98,102857.0,29.0087,29.0228,28.9874,29.0016,102857.0
2015-09-30 15:10:00,40.98,41.01,40.97,40.98,88395.0,29.0016,29.0228,28.9945,29.0016,88395.0
2015-09-30 15:15:00,40.98,40.99,40.94,40.96,94181.0,29.0016,29.0087,28.9733,28.9874,94181.0
2015-09-30 15:20:00,40.96,41.0,40.92,40.92,146790.0,28.9874,29.0157,28.9591,28.9591,146790.0
2015-09-30 15:25:00,40.92,40.99,40.91,40.98,148336.0,28.9591,29.0087,28.952,29.0016,148336.0
2015-09-30 15:30:00,40.98,41.04,40.96,41.02,150726.0,29.0016,29.044,28.9874,29.0299,150726.0
2015-09-30 15:35:00,41.03,41.06,40.96,40.98,164179.0,29.037,29.0582,28.9874,29.0016,164179.0
2015-09-30 15:40:00,40.97,41.01,40.96,40.98,225317.0,28.9945,29.0228,28.9874,29.0016,225317.0
2015-09-30 15:45:00,40.99,41.03,40.95,40.98,386167.0,29.0087,29.037,28.9803,29.0016,386167.0
2015-09-30 15:50:00,40.99,41.02,40.97,40.99,338731.0,29.0087,29.0299,28.9945,29.0087,338731.0
2015-09-30 15:55:00,41.0,41.02,40.96,41.0,788671.0,29.0157,29.0299,28.9874,29.0157,788671.0
2015-10-01 09:30:00,41.02,41.31,41.0,41.23,203251.0,29.0299,29.2351,29.0157,29.1785,203251.0
2015-10-01 09:35:00,41.23,41.25,41.09,41.1,117282.0,29.1785,29.1927,29.0794,29.0865,117282.0
2015-10-01 09:40:00,41.11,41.21,41.1,41.16,52830.0,29.0936,29.1643,29.0865,29.129,52830.0
2015-10-01 09:45:00,41.16,41.2,41.06,41.09,70207.0,29.129,29.1573,29.0582,29.0794,70207.0
2015-10-01 09:50:00,41.1,41.17,41.1,41.12,84173.0,29.0865,29.136,29.0865,29.1007,84173.0
2015-10-01 09:55:00,41.11,41.11,40.96,40.99,86742.0,29.0936,29.0936,28.9874,29.0087,86742.0
2015-10-01 10:00:00,40.99,41.0,40.83,40.85,167119.0,29.0087,29.0157,28.8954,28.9096,167119.0
2015-10-01 10:05:00,40.85,40.97,40.84,40.95,89541.0,28.9096,28.9945,28.9025,28.9803,89541.0
2015-10-01 10:10:00,40.95,41.04,40.93,40.94,71800.0,28.9803,29.044,28.9662,28.9733,71800.0
2015-10-01 10:15:00,40.94,41.07,40.94,41.02,70196.0,28.9733,29.0653,28.9733,29.0299,70196.0
2015-10-01 10:20:00,41.02,41.08,41.01,41.05,48924.0,29.0299,29.0723,29.0228,29.0511,48924.0
2015-10-01 10:25:00,41.05,41.16,41.04,41.12,73150.0,29.0511,29.129,29.044,29.1007,73150.0
2015-10-01 10:30:00,41.12,41.16,41.05,41.05,55192.0,29.1007,29.129,29.0511,29.0511,55192.0
2015-10-01 10:35:00,41.05,41.11,41.04,41.11,49397.0,29.0511,29.0936,29.044,29.0936,49397.0
2015-10-01 10:40:00,41.11,41.12,41.02,41.05,54870.0,29.0936,29.1007,29.0299,29.0511,54870.0
2015-10-01 10:45:00,41.04,41.1,41.02,41.06,57078.0,29.044,29.0865,29.0299,29.0582,57078.0
2015-10-01 10:50:00,41.06,41.08,40.93,40.94,46201.0,29.0582,29.0723,28.9662,28.9733,46201.0
2015-10-01 10:55:00,40.94,40.96,40.9,40.91,54202.0,28.9733,28.9874,28.945,28.952,54202.0
2015-10-01 11:00:00,40.9,40.9,40.83,40.87,65374.0,28.945,28.945,28.8954,28.9237,65374.0
2015-10-01 11:05:00,40.87,40.92,40.82,40.9,55560.0,28.9237,28.9591,28.8883,28.945,55560.0
2015-10-01 11:10:00,40.91,40.96,40.89,40.89,42975.0,28.952,28.9874,28.9379,28.9379,42975.0
2015-10-01 11:15:00,40.89,40.91,40.83,40.85,39021.0,28.9379,28.952,28.8954,28.9096,39021.0
2015-10-01 11:20:00,40.84,40.9,40.81,40.84,32775.0,28.9025,28.945,28.8813,28.9025,32775.0
2015-10-01 11:25:00,40.85,40.92,40.84,40.86,36113.0,28.9096,28.9591,28.9025,28.9167,36113.0
2015-10-01 11:30:00,40.86,40.93,40.84,40.84,43258.0,28.9167,28.9662,28.9025,28.9025,43258.0
2015-10-01 11:35:00,40.86,40.88,40.81,40.87,35966.0,28.9167,28.9308,28.8813,28.9237,35966.0
2015-10-01 11:40:00,40.86,40.87,40.81,40.83,47762.0,28.9167,28.9237,28.8813,28.8954,47762.0
2015-10-01 11:45:00,40.83,40.84,40.75,40.82,41309.0,28.8954,28.9025,28.8388,28.8883,41309.0
2015-10-01 11:50:00,40.83,40.83,40.7,40.7,35066.0,28.8954,28.8954,28.8034,28.8034,35066.0
2015-10-01 11:55:00,40.71,40.72,40.63,40.68,74462.0,28.8105,28.8176,28.7539,28.7893,74462.0
2015-10-01 12:00:00,40.67,40.67,40.59,40.61,93709.0,28.7822,28.7822,28.7256,28.7397,93709.0
2015-10-01 12:05:00,40.6,40.6,40.54,40.58,47469.0,28.7326,28.7326,28.6902,28.7185,47469.0
2015-10-01 12:10:00,40.58,40.63,40.55,40.62,36569.0,28.7185,28.7539,28.6973,28.7468,36569.0
2015-10-01 12:15:00,40.62,40.64,40.59,40.63,66362.0,28.7468,28.761,28.7256,28.7539,66362.0
2015-10-01 12:20:00,40.63,40.64,40.55,40.56,67538.0,28.7539,28.761,28.6973,28.7043,67538.0
2015-10-01 12:25:00,40.56,40.64,40.56,40.63,50408.0,28.7043,28.761,28.7043,28.7539,50408.0
2015-10-01 12:30:00,40.63,40.67,40.6,40.66,49990.0,28.7539,28.7822,28.7326,28.7751,49990.0
2015-10-01 12:35:00,40.66,40.7,40.64,40.68,38847.0,28.7751,28.8034,28.761,28.7893,38847.0
2015-10-01 12:40:00,40.68,40.68,40.64,40.65,30404.0,28.7893,28.7893,28.761,28.768,30404.0
2015-10-01 12:45:00,40.66,40.66,40.59,40.59,57315.0,28.7751,28.7751,28.7256,28.7256,57315.0
2015-10-01 12:50:00,40.6,40.63,40.59,40.61,24728.0,28.7326,28.7539,28.7256,28.7397,24728.0
2015-10-01 12:55:00,40.62,40.65,40.61,40.62,28102.0,28.7468,28.768,28.7397,28.7468,28102.0
2015-10-01 13:00:00,40.62,40.62,40.53,40.55,42574.0,28.7468,28.7468,28.6831,28.6973,42574.0
2015-10-01 13:05:00,40.55,40.58,40.55,40.58,21939.0,28.6973,28.7185,28.6973,28.7185,21939.0
2015-10-01 13:10:00,40.58,40.59,40.55,40.55,32020.0,28.7185,28.7256,28.6973,28.6973,32020.0
2015-10-01 13:15:00,40.55,40.64,40.55,40.62,58440.0,28.6973,28.761,28.6973,28.7468,58440.0
2015-10-01 13:20:00,40.62,40.62,40.57,40.61,31715.0,28.7468,28.7468,28.7114,28.7397,31715.0
2015-10-01 13:25:00,40.61,40.67,40.61,40.65,58474.0,28.7397,28.7822,28.7397,28.768,58474.0
2015-10-01 13:30:00,40.67,40.74,40.66,40.73,57776.0,28.7822,28.8317,28.7751,28.8246,57776.0
2015-10-01 13:35:00,40.74,40.79,40.72,40.75,35668.0,28.8317,28.8671,28.8176,28.8388,35668.0
2015-10-01 13:40:00,40.76,40.76,40.71,40.74,36136.0,28.8459,28.8459,28.8105,28.8317,36136.0
2015-10-01 13:45:00,40.75,40.8,40.72,40.8,39387.0,28.8388,28.8742,28.8176,28.8742,39387.0
2015-10-01 13:50:00,40.8,40.85,40.79,40.84,39895.0,28.8742,28.9096,28.8671,28.9025,39895.0
2015-10-01 13:55:00,40.83,40.89,40.82,40.86,37145.0,28.8954,28.9379,28.8883,28.9167,37145.0
2015-10-01 14:00:00,40.87,40.87,40.83,40.84,22550.0,28.9237,28.9237,28.8954,28.9025,22550.0
2015-10-01 14:05:00,40.84,40.95,40.83,40.95,74331.0,28.9025,28.9803,28.8954,28.9803,74331.0
2015-10-01 14:10:00,40.94,40.98,40.94,40.94,42206.0,28.9733,29.0016,28.9733,28.9733,42206.0
2015-10-01 14:15:00,40.94,41.0,40.94,40.97,53898.0,28.9733,29.0157,28.9733,28.9945,53898.0
2015-10-01 14:20:00,40.97,40.98,40.89,40.9,46327.0,28.9945,29.0016,28.9379,28.945,46327.0
2015-10-01 14:25:00,40.9,40.93,40.87,40.93,23803.0,28.945,28.9662,28.9237,28.9662,23803.0
2015-10-01 14:30:00,40.93,40.97,40.92,40.92,50026.0,28.9662,28.9945,28.9591,28.9591,50026.0
2015-10-01 14:35:00,40.93,40.98,40.92,40.98,50551.0,28.9662,29.0016,28.9591,29.0016,50551.0
2015-10-01 14:40:00,40.98,41.03,40.97,40.98,55161.0,29.0016,29.037,28.9945,29.0016,55161.0
2015-10-01 14:45:00,40.99,41.01,40.94,40.95,63587.0,29.0087,29.0228,28.9733,28.9803,63587.0
2015-10-01 14:50:00,40.95,41.04,40.94,41.04,61077.0,28.9803,29.044,28.9733,29.044,61077.0
2015-10-01 14:55:00,41.04,41.1,41.04,41.07,89873.0,29.044,29.0865,29.044,29.0653,89873.0
2015-10-01 15:00:00,41.07,41.14,41.06,41.09,94381.0,29.0653,29.1148,29.0582,29.0794,94381.0
2015-10-01 15:05:00,41.09,41.1,41.03,41.05,101140.0,29.0794,29.0865,29.037,29.0511,101140.0
2015-10-01 15:10:00,41.05,41.15,41.04,41.15,82095.0,29.0511,29.1219,29.044,29.1219,82095.0
2015-10-01 15:15:00,41.14,41.15,41.1,41.1,112685.0,29.1148,29.1219,29.0865,29.0865,112685.0
2015-10-01 15:20:00,41.1,41.11,41.06,41.07,79698.0,29.0865,29.0936,29.0582,29.0653,79698.0
2015-10-01 15:25:00,41.08,41.1,41.01,41.02,81316.0,29.0723,29.0865,29.0228,29.0299,81316.0
2015-10-01 15:30:00,41.02,41.03,40.97,41.0,134716.0,29.0299,29.037,28.9945,29.0157,134716.0
2015-10-01 15:35:00,40.99,41.0,40.86,40.88,145227.0,29.0087,29.0157,28.9167,28.9308,145227.0
2015-10-01 15:40:00,40.88,40.97,40.88,40.96,113730.0,28.9308,28.9945,28.9308,28.9874,113730.0
2015-10-01 15:45:00,40.97,41.03,40.96,41.02,195114.0,28.9945,29.037,28.9874,29.0299,195114.0
2015-10-01 15:50:00,41.02,41.08,41.01,41.06,185367.0,29.0299,29.0723,29.0228,29.0582,185367.0
2015-10-01 15:55:00,41.06,41.16,41.06,41.12,379747.0,29.0582,29.129,29.0582,29.1007,379747.0
2015-10-02 09:30:00,39.98,40.1,39.88,39.91,263260.0,28.2939,28.3788,28.2231,28.2443,263260.0
2015-10-02 09:35:00,39.91,39.95,39.74,39.75,255130.0,28.2443,28.2726,28.124,28.1311,255130.0
2015-10-02 09:40:00,39.75,39.91,39.7,39.84,312776.0,28.1311,28.2443,28.0957,28.1948,312776.0
2015-10-02 09:45:00,39.84,39.85,39.69,39.72,268767.0,28.1948,28.2019,28.0886,28.1099,268767.0
2015-10-02 09:50:00,39.71,39.71,39.49,39.54,222162.0,28.1028,28.1028,27.9471,27.9825,222162.0
2015-10-02 09:55:00,39.55,39.58,39.46,39.53,253087.0,27.9896,28.0108,27.9259,27.9754,253087.0
2015-10-02 10:00:00,39.52,39.53,39.29,39.3,263321.0,27.9683,27.9754,27.8056,27.8126,263321.0
2015-10-02 10:05:00,39.3,39.36,39.27,39.34,206522.0,27.8126,27.8551,27.7914,27.8409,206522.0
2015-10-02 10:10:00,39.34,39.54,39.33,39.54,317064.0,27.8409,27.9825,27.8339,27.9825,317064.0
2015-10-02 10:15:00,39.53,39.68,39.48,39.5,277159.0,27.9754,28.0816,27.94,27.9542,277159.0
2015-10-02 10:20:00,39.51,39.61,39.44,39.59,466008.0,27.9613,28.032,27.9117,28.0179,466008.0
2015-10-02 10:25:00,39.58,39.6,39.36,39.4,267643.0,28.0108,28.0249,27.8551,27.8834,267643.0
2015-10-02 10:30:00,39.4,39.42,39.36,39.41,152747.0,27.8834,27.8976,27.8551,27.8905,152747.0
2015-10-02 10:35:00,39.41,39.44,39.34,39.44,230047.0,27.8905,27.9117,27.8409,27.9117,230047.0
2015-10-02 10:40:00,39.44,39.62,39.42,39.6,236093.0,27.9117,28.0391,27.8976,28.0249,236093.0
2015-10-02 10:45:00,39.61,39.63,39.46,39.52,176641.0,28.032,28.0462,27.9259,27.9683,176641.0
2015-10-02 10:50:00,39.52,39.53,39.4,39.41,159180.0,27.9683,27.9754,27.8834,27.8905,159180.0
2015-10-02 10:55:00,39.41,39.6,39.4,39.59,237030.0,27.8905,28.0249,27.8834,28.0179,237030.0
2015-10-02 11:00:00,39.59,39.62,39.49,39.52,180740.0,28.0179,28.0391,27.9471,27.9683,180740.0
2015-10-02 11:05:00,39.52,39.71,39.5,39.7,136327.0,27.9683,28.1028,27.9542,28.0957,136327.0
2015-10-02 11:10:00,39.7,39.73,39.61,39.62,99990.0,28.0957,28.1169,28.032,28.0391,99990.0
2015-10-02 11:15:00,39.62,39.62,39.52,39.57,80433.0,28.0391,28.0391,27.9683,28.0037,80433.0
2015-10-02 11:20:00,39.57,39.64,39.5,39.51,72903.0,28.0037,28.0533,27.9542,27.9613,72903.0
2015-10-02 11:25:00,39.51,39.58,39.51,39.55,135155.0,27.9613,28.0108,27.9613,27.9896,135155.0
2015-10-02 11:30:00,39.55,39.63,39.53,39.62,237720.0,27.9896,28.0462,27.9754,28.0391,237720.0
2015-10-02 11:35:00,39.63,39.64,39.52,39.52,155539.0,28.0462,28.0533,27.9683,27.9683,155539.0
2015-10-02 11:40:00,39.53,39.54,39.47,39.5,115992.0,27.9754,27.9825,27.9329,27.9542,115992.0
2015-10-02 11:45:00,39.5,39.55,39.47,39.49,210923.0,27.9542,27.9896,27.9329,27.9471,210923.0
2015-10-02 11:50:00,39.48,39.58,39.45,39.57,114773.0,27.94,28.0108,27.9188,28.0037,114773.0
2015-10-02 11:55:00,39.58,39.59,39.53,39.57,177017.0,28.0108,28.0179,27.9754,28.0037,177017.0
2015-10-02 12:00:00,39.56,39.58,39.53,39.55,136315.0,27.9966,28.0108,27.9754,27.9896,136315.0
2015-10-02 12:05:00,39.55,39.64,39.55,39.62,104772.0,27.9896,28.0533,27.9896,28.0391,104772.0
2015-10-02 12:10:00,39.62,39.68,39.59,39.6,281915.0,28.0391,28.0816,28.0179,28.0249,281915.0
2015-10-02 12:15:00,39.6,39.7,39.59,39.69,256898.0,28.0249,28.0957,28.0179,28.0886,256898.0
2015-10-02 12:20:00,39.69,39.69,39.61,39.63,157536.0,28.0886,28.0886,28.032,28.0462,157536.0
2015-10-02 12:25:00,39.62,39.64,39.56,39.57,108262.0,28.0391,28.0533,27.9966,28.0037,108262.0
2015-10-02 12:30:00,39.56,39.78,39.56,39.74,213303.0,27.9966,28.1523,27.9966,28.124,213303.0
2015-10-02 12:35:00,39.75,39.79,39.72,39.73,135150.0,28.1311,28.1594,28.1099,28.1169,135150.0
2015-10-02 12:40:00,39.73,39.83,39.72,39.81,125810.0,28.1169,28.1877,28.1099,28.1736,125810.0
2015-10-02 12:45:00,39.81,39.9,39.8,39.88,92207.0,28.1736,28.2373,28.1665,28.2231,92207.0
2015-10-02 12:50:00,39.88,40.03,39.84,39.99,260968.0,28.2231,28.3293,28.1948,28.301,260968.0
2015-10-02 12:55:00,40.0,40.02,39.97,40.0,199309.0,28.308,28.3222,28.2868,28.308,199309.0
2015-10-02 13:00:00,40.0,40.05,39.97,40.02,99833.0,28.308,28.3434,28.2868,28.3222,99833.0
2015-10-02 13:05:00,40.03,40.05,40.0,40.04,85130.0,28.3293,28.3434,28.308,28.3363,85130.0
2015-10-02 13:10:00,40.04,40.13,40.04,40.05,200977.0,28.3363,28.4,28.3363,28.3434,200977.0
2015-10-02 13:15:00,40.05,40.09,40.02,40.03,184624.0,28.3434,28.3717,28.3222,28.3293,184624.0
2015-10-02 13:20:00,40.03,40.05,39.99,40.01,234144.0,28.3293,28.3434,28.301,28.3151,234144.0
2015-10-02 13:25:00,40.01,40.05,39.98,40.02,102367.0,28.3151,28.3434,28.2939,28.3222,102367.0
2015-10-02 13:30:00,40.02,40.09,40.02,40.07,163986.0,28.3222,28.3717,28.3222,28.3576,163986.0
2015-10-02 13:35:00,40.07,40.08,40.01,40.07,596759.0,28.3576,28.3646,28.3151,28.3576,596759.0
2015-10-02 13:40:00,40.07,40.08,39.99,40.04,247845.0,28.3576,28.3646,28.301,28.3363,247845.0
2015-10-02 13:45:00,40.03,40.15,40.02,40.14,53256.0,28.3293,28.4142,28.3222,28.4071,53256.0
2015-10-02 13:50:00,40.15,40.17,40.1,40.11,80620.0,28.4142,28.4283,28.3788,28.3859,80620.0
2015-10-02 13:55:00,40.11,40.18,40.09,40.11,76760.0,28.3859,28.4354,28.3717,28.3859,76760.0
2015-10-02 14:00:00,40.11,40.12,40.07,40.12,91880.0,28.3859,28.393,28.3576,28.393,91880.0
2015-10-02 14:05:00,40.12,40.16,40.1,40.15,76608.0,28.393,28.4213,28.3788,28.4142,76608.0
2015-10-02 14:10:00,40.15,40.16,40.04,40.05,78148.0,28.4142,28.4213,28.3363,28.3434,78148.0
2015-10-02 14:15:00,40.05,40.14,40.05,40.11,173136.0,28.3434,28.4071,28.3434,28.3859,173136.0
2015-10-02 14:20:00,40.1,40.21,40.06,40.21,43328.0,28.3788,28.4566,28.3505,28.4566,43328.0
2015-10-02 14:25:00,40.21,40.29,40.19,40.28,89278.0,28.4566,28.5133,28.4425,28.5062,89278.0
2015-10-02 14:30:00,40.28,40.32,40.27,40.27,80599.0,28.5062,28.5345,28.4991,28.4991,80599.0
2015-10-02 14:35:00,40.27,40.3,40.25,40.28,62398.0,28.4991,28.5203,28.485,28.5062,62398.0
2015-10-02 14:40:00,40.29,40.3,40.24,40.27,163402.0,28.5133,28.5203,28.4779,28.4991,163402.0
2015-10-02 14:45:00,40.27,40.29,40.24,40.26,77053.0,28.4991,28.5133,28.4779,28.492,77053.0
2015-10-02 14:50:00,40.25,40.32,40.25,40.25,128343.0,28.485,28.5345,28.485,28.485,128343.0
2015-10-02 14:55:00,40.26,40.28,40.24,40.25,104198.0,28.492,28.5062,28.4779,28.485,104198.0
2015-10-02 15:00:00,40.25,40.3,40.24,40.3,129319.0,28.485,28.5203,28.4779,28.5203,129319.0
2015-10-02 15:05:00,40.3,40.4,40.29,40.4,86330.0,28.5203,28.5911,28.5133,28.5911,86330.0
2015-10-02 15:10:00,40.41,40.46,40.38,40.43,123671.0,28.5982,28.6336,28.577,28.6123,123671.0
2015-10-02 15:15:00,40.43,40.54,40.43,40.54,138362.0,28.6123,28.6902,28.6123,28.6902,138362.0
2015-10-02 15:20:00,40.53,40.55,40.47,40.52,102470.0,28.6831,28.6973,28.6406,28.676,102470.0
2015-10-02 15:25:00,40.52,40.58,40.5,40.57,121361.0,28.676,28.7185,28.6619,28.7114,121361.0
2015-10-02 15:30:00,40.57,40.61,40.56,40.6,159822.0,28.7114,28.7397,28.7043,28.7326,159822.0
2015-10-02 15:35:00,40.6,40.67,40.59,40.61,135849.0,28.7326,28.7822,28.7256,28.7397,135849.0
2015-10-02 15:40:00,40.6,40.63,40.59,40.59,126979.0,28.7326,28.7539,28.7256,28.7256,126979.0
2015-10-02 15:45:00,40.6,40.63,40.59,40.62,191864.0,28.7326,28.7539,28.7256,28.7468,191864.0
2015-10-02 15:50:00,40.63,40.68,40.6,40.66,249644.0,28.7539,28.7893,28.7326,28.7751,249644.0
2015-10-02 15:55:00,40.67,40.75,40.66,40.75,633646.0,28.7822,28.8388,28.7751,28.8388,633646.0
2015-10-05 09:30:00,41.14,41.18,41.07,41.09,98344.0,29.1148,29.1431,29.0653,29.0794,98344.0
2015-10-05 09:35:00,41.08,41.31,41.08,41.3,88628.0,29.0723,29.2351,29.0723,29.228,88628.0
2015-10-05 09:40:00,41.31,41.36,41.27,41.3,116352.0,29.2351,29.2705,29.2068,29.228,116352.0
2015-10-05 09:45:00,41.29,41.35,41.25,41.35,114096.0,29.221,29.2634,29.1927,29.2634,114096.0
2015-10-05 09:50:00,41.36,41.44,41.36,41.38,86554.0,29.2705,29.3271,29.2705,29.2847,86554.0
2015-10-05 09:55:00,41.39,41.4,41.3,41.32,92984.0,29.2917,29.2988,29.228,29.2422,92984.0
2015-10-05 10:00:00,41.32,41.34,41.26,41.31,68838.0,29.2422,29.2563,29.1997,29.2351,68838.0
2015-10-05 10:05:00,41.3,41.35,41.27,41.34,317027.0,29.228,29.2634,29.2068,29.2563,317027.0
2015-10-05 10:10:00,41.34,41.44,41.34,41.42,58638.0,29.2563,29.3271,29.2563,29.313,58638.0
2015-10-05 10:15:00,41.4,41.45,41.34,41.45,101527.0,29.2988,29.3342,29.2563,29.3342,101527.0
2015-10-05 10:20:00,41.44,41.45,41.38,41.44,47462.0,29.3271,29.3342,29.2847,29.3271,47462.0
2015-10-05 10:25:00,41.44,41.45,41.41,41.43,38089.0,29.3271,29.3342,29.3059,29.32,38089.0
2015-10-05 10:30:00,41.44,41.45,41.39,41.4,34411.0,29.3271,29.3342,29.2917,29.2988,34411.0
2015-10-05 10:35:00,41.4,41.47,41.38,41.46,53157.0,29.2988,29.3483,29.2847,29.3413,53157.0
2015-10-05 10:40:00,41.46,41.47,41.37,41.38,51226.0,29.3413,29.3483,29.2776,29.2847,51226.0
2015-10-05 10:45:00,41.38,41.42,41.34,41.41,37611.0,29.2847,29.313,29.2563,29.3059,37611.0
2015-10-05 10:50:00,41.41,41.42,41.36,41.39,40893.0,29.3059,29.313,29.2705,29.2917,40893.0
2015-10-05 10:55:00,41.4,41.43,41.38,41.42,37464.0,29.2988,29.32,29.2847,29.313,37464.0
2015-10-05 11:00:00,41.42,41.46,41.41,41.45,47974.0,29.313,29.3413,29.3059,29.3342,47974.0
2015-10-05 11:05:00,41.45,41.49,41.45,41.48,26070.0,29.3342,29.3625,29.3342,29.3554,26070.0
2015-10-05 11:10:00,41.48,41.51,41.48,41.5,29027.0,29.3554,29.3767,29.3554,29.3696,29027.0
2015-10-05 11:15:00,41.5,41.5,41.42,41.43,39663.0,29.3696,29.3696,29.313,29.32,39663.0
2015-10-05 11:20:00,41.43,41.5,41.42,41.5,92649.0,29.32,29.3696,29.313,29.3696,92649.0
2015-10-05 11:25:00,41.5,41.51,41.47,41.48,80900.0,29.3696,29.3767,29.3483,29.3554,80900.0
2015-10-05 11:30:00,41.47,41.51,41.47,41.48,40097.0,29.3483,29.3767,29.3483,29.3554,40097.0
2015-10-05 11:35:00,41.47,41.5,41.46,41.46,49887.0,29.3483,29.3696,29.3413,29.3413,49887.0
2015-10-05 11:40:00,41.46,41.47,41.44,41.45,25402.0,29.3413,29.3483,29.3271,29.3342,25402.0
2015-10-05 11:45:00,41.44,41.46,41.43,41.45,60740.0,29.3271,29.3413,29.32,29.3342,60740.0
2015-10-05 11:50:00,41.44,41.49,41.44,41.48,30651.0,29.3271,29.3625,29.3271,29.3554,30651.0
2015-10-05 11:55:00,41.48,41.51,41.43,41.51,42304.0,29.3554,29.3767,29.32,29.3767,42304.0
2015-10-05 12:00:00,41.51,41.54,41.5,41.51,36507.0,29.3767,29.3979,29.3696,29.3767,36507.0
2015-10-05 12:05:00,41.52,41.59,41.52,41.58,39917.0,29.3837,29.4333,29.3837,29.4262,39917.0
2015-10-05 12:10:00,41.57,41.59,41.52,41.56,21285.0,29.4191,29.4333,29.3837,29.412,21285.0
2015-10-05 12:15:00,41.56,41.59,41.55,41.57,38235.0,29.412,29.4333,29.405,29.4191,38235.0
2015-10-05 12:20:00,41.57,41.57,41.52,41.54,34970.0,29.4191,29.4191,29.3837,29.3979,34970.0
2015-10-05 12:25:00,41.54,41.56,41.53,41.55,22336.0,29.3979,29.412,29.3908,29.405,22336.0
2015-10-05 12:30:00,41.55,41.59,41.55,41.57,38394.0,29.405,29.4333,29.405,29.4191,38394.0
2015-10-05 12:35:00,41.57,41.59,41.55,41.59,79872.0,29.4191,29.4333,29.405,29.4333,79872.0
2015-10-05 12:40:00,41.58,41.6,41.55,41.56,35971.0,29.4262,29.4403,29.405,29.412,35971.0
2015-10-05 12:45:00,41.57,41.59,41.56,41.58,27879.0,29.4191,29.4333,29.412,29.4262,27879.0
2015-10-05 12:50:00,41.58,41.6,41.54,41.54,26158.0,29.4262,29.4403,29.3979,29.3979,26158.0
2015-10-05 12:55:00,41.54,41.55,41.49,41.5,79165.0,29.3979,29.405,29.3625,29.3696,79165.0
2015-10-05 13:00:00,41.5,41.53,41.47,41.52,148207.0,29.3696,29.3908,29.3483,29.3837,148207.0
2015-10-05 13:05:00,41.52,41.57,41.52,41.55,36028.0,29.3837,29.4191,29.3837,29.405,36028.0
2015-10-05 13:10:00,41.54,41.56,41.5,41.51,165087.0,29.3979,29.412,29.3696,29.3767,165087.0
2015-10-05 13:15:00,41.5,41.57,41.49,41.55,70161.0,29.3696,29.4191,29.3625,29.405,70161.0
2015-10-05 13:20:00,41.55,41.56,41.53,41.54,23990.0,29.405,29.412,29.3908,29.3979,23990.0
2015-10-05 13:25:00,41.53,41.53,41.49,41.49,107584.0,29.3908,29.3908,29.3625,29.3625,107584.0
2015-10-05 13:30:00,41.49,41.5,41.43,41.44,68489.0,29.3625,29.3696,29.32,29.3271,68489.0
2015-10-05 13:35:00,41.43,41.45,41.41,41.45,64425.0,29.32,29.3342,29.3059,29.3342,64425.0
2015-10-05 13:40:00,41.44,41.45,41.4,41.4,33872.0,29.3271,29.3342,29.2988,29.2988,33872.0
2015-10-05 13:45:00,41.41,41.5,41.4,41.5,45678.0,29.3059,29.3696,29.2988,29.3696,45678.0
2015-10-05 13:50:00,41.5,41.51,41.45,41.48,34826.0,29.3696,29.3767,29.3342,29.3554,34826.0
2015-10-05 13:55:00,41.48,41.51,41.47,41.51,24586.0,29.3554,29.3767,29.3483,29.3767,24586.0
2015-10-05 14:00:00,41.51,41.54,41.5,41.51,42652.0,29.3767,29.3979,29.3696,29.3767,42652.0
2015-10-05 14:05:00,41.51,41.52,41.49,41.49,60387.0,29.3767,29.3837,29.3625,29.3625,60387.0
2015-10-05 14:10:00,41.5,41.5,41.45,41.46,43662.0,29.3696,29.3696,29.3342,29.3413,43662.0
2015-10-05 14:15:00,41.45,41.51,41.45,41.5,49091.0,29.3342,29.3767,29.3342,29.3696,49091.0
2015-10-05 14:20:00,41.5,41.54,41.5,41.52,37117.0,29.3696,29.3979,29.3696,29.3837,37117.0
2015-10-05 14:25:00,41.53,41.58,41.52,41.57,51359.0,29.3908,29.4262,29.3837,29.4191,51359.0
2015-10-05 14:30:00,41.58,41.64,41.57,41.61,47641.0,29.4262,29.4687,29.4191,29.4474,47641.0
2015-10-05 14:35:00,41.62,41.62,41.57,41.57,45046.0,29.4545,29.4545,29.4191,29.4191,45046.0
2015-10-05 14:40:00,41.58,41.62,41.57,41.59,44251.0,29.4262,29.4545,29.4191,29.4333,44251.0
2015-10-05 14:45:00,41.59,41.6,41.56,41.56,27460.0,29.4333,29.4403,29.412,29.412,27460.0
2015-10-05 14:50:00,41.57,41.59,41.56,41.56,42637.0,29.4191,29.4333,29.412,29.412,42637.0
2015-10-05 14:55:00,41.56,41.59,41.54,41.58,40758.0,29.412,29.4333,29.3979,29.4262,40758.0
2015-10-05 15:00:00,41.58,41.61,41.55,41.6,69510.0,29.4262,29.4474,29.405,29.4403,69510.0
2015-10-05 15:05:00,41.59,41.6,41.56,41.59,82704.0,29.4333,29.4403,29.412,29.4333,82704.0
2015-10-05 15:10:00,41.59,41.59,41.53,41.53,58663.0,29.4333,29.4333,29.3908,29.3908,58663.0
2015-10-05 15:15:00,41.53,41.55,41.48,41.48,72941.0,29.3908,29.405,29.3554,29.3554,72941.0
2015-10-05 15:20:00,41.48,41.52,41.47,41.5,91144.0,29.3554,29.3837,29.3483,29.3696,91144.0
2015-10-05 15:25:00,41.5,41.55,41.5,41.52,85447.0,29.3696,29.405,29.3696,29.3837,85447.0
2015-10-05 15:30:00,41.52,41.64,41.51,41.6,132305.0,29.3837,29.4687,29.3767,29.4403,132305.0
2015-10-05 15:35:00,41.6,41.61,41.54,41.54,69682.0,29.4403,29.4474,29.3979,29.3979,69682.0
2015-10-05 15:40:00,41.54,41.56,41.53,41.53,107982.0,29.3979,29.412,29.3908,29.3908,107982.0
2015-10-05 15:45:00,41.54,41.55,41.52,41.54,160919.0,29.3979,29.405,29.3837,29.3979,160919.0
2015-10-05 15:50:00,41.54,41.58,41.53,41.55,180234.0,29.3979,29.4262,29.3908,29.405,180234.0
2015-10-05 15:55:00,41.55,41.56,41.51,41.54,483027.0,29.405,29.412,29.3767,29.3979,483027.0
2015-10-06 09:30:00,41.45,41.57,41.32,41.54,179300.0,29.3342,29.4191,29.2422,29.3979,179300.0
2015-10-06 09:35:00,41.54,41.58,41.44,41.58,89696.0,29.3979,29.4262,29.3271,29.4262,89696.0
2015-10-06 09:40:00,41.58,41.66,41.55,41.66,78334.0,29.4262,29.4828,29.405,29.4828,78334.0
2015-10-06 09:45:00,41.66,41.66,41.55,41.6,81147.0,29.4828,29.4828,29.405,29.4403,81147.0
2015-10-06 09:50:00,41.6,41.66,41.57,41.63,74813.0,29.4403,29.4828,29.4191,29.4616,74813.0
2015-10-06 09:55:00,41.64,41.7,41.62,41.68,56173.0,29.4687,29.5111,29.4545,29.497,56173.0
2015-10-06 10:00:00,41.68,41.68,41.61,41.61,59621.0,29.497,29.497,29.4474,29.4474,59621.0
2015-10-06 10:05:00,41.61,41.62,41.56,41.59,53478.0,29.4474,29.4545,29.412,29.4333,53478.0
2015-10-06 10:10:00,41.6,41.64,41.56,41.57,54593.0,29.4403,29.4687,29.412,29.4191,54593.0
2015-10-06 10:15:00,41.58,41.58,41.48,41.48,38212.0,29.4262,29.4262,29.3554,29.3554,38212.0
2015-10-06 10:20:00,41.48,41.53,41.46,41.48,58702.0,29.3554,29.3908,29.3413,29.3554,58702.0
2015-10-06 10:25:00,41.49,41.53,41.46,41.48,65813.0,29.3625,29.3908,29.3413,29.3554,65813.0
2015-10-06 10:30:00,41.48,41.5,41.41,41.46,79335.0,29.3554,29.3696,29.3059,29.3413,79335.0
2015-10-06 10:35:00,41.47,41.5,41.41,41.49,51620.0,29.3483,29.3696,29.3059,29.3625,51620.0
2015-10-06 10:40:00,41.5,41.6,41.49,41.59,52350.0,29.3696,29.4403,29.3625,29.4333,52350.0
2015-10-06 10:45:00,41.59,41.62,41.5,41.5,71849.0,29.4333,29.4545,29.3696,29.3696,71849.0
2015-10-06 10:50:00,41.5,41.54,41.46,41.52,39848.0,29.3696,29.3979,29.3413,29.3837,39848.0
2015-10-06 10:55:00,41.52,41.53,41.46,41.52,39152.0,29.3837,29.3908,29.3413,29.3837,39152.0
2015-10-06 11:00:00,41.51,41.59,41.51,41.57,49206.0,29.3767,29.4333,29.3767,29.4191,49206.0
2015-10-06 11:05:00,41.58,41.61,41.54,41.6,62419.0,29.4262,29.4474,29.3979,29.4403,62419.0
2015-10-06 11:10:00,41.6,41.62,41.59,41.62,63677.0,29.4403,29.4545,29.4333,29.4545,63677.0
2015-10-06 11:15:00,41.62,41.7,41.61,41.67,62421.0,29.4545,29.5111,29.4474,29.4899,62421.0
2015-10-06 11:20:00,41.66,41.69,41.65,41.65,39895.0,29.4828,29.504,29.4757,29.4757,39895.0
2015-10-06 11:25:00,41.66,41.67,41.63,41.66,26819.0,29.4828,29.4899,29.4616,29.4828,26819.0
2015-10-06 11:30:00,41.67,41.69,41.58,41.63,39537.0,29.4899,29.504,29.4262,29.4616,39537.0
2015-10-06 11:35:00,41.63,41.66,41.6,41.63,87235.0,29.4616,29.4828,29.4403,29.4616,87235.0
2015-10-06 11:40:00,41.63,41.68,41.61,41.64,48397.0,29.4616,29.497,29.4474,29.4687,48397.0
2015-10-06 11:45:00,41.65,41.7,41.61,41.63,33093.0,29.4757,29.5111,29.4474,29.4616,33093.0
2015-10-06 11:50:00,41.64,41.67,41.6,41.62,57540.0,29.4687,29.4899,29.4403,29.4545,57540.0
2015-10-06 11:55:00,41.62,41.63,41.54,41.58,63012.0,29.4545,29.4616,29.3979,29.4262,63012.0
2015-10-06 12:00:00,41.59,41.62,41.58,41.61,22593.0,29.4333,29.4545,29.4262,29.4474,22593.0
2015-10-06 12:05:00,41.61,41.62,41.56,41.57,34903.0,29.4474,29.4545,29.412,29.4191,34903.0
2015-10-06 12:10:00,41.57,41.59,41.53,41.57,27961.0,29.4191,29.4333,29.3908,29.4191,27961.0
2015-10-06 12:15:00,41.58,41.59,41.51,41.52,22494.0,29.4262,29.4333,29.3767,29.3837,22494.0
2015-10-06 12:20:00,41.53,41.61,41.52,41.55,38675.0,29.3908,29.4474,29.3837,29.405,38675.0
2015-10-06 12:25:00,41.54,41.57,41.53,41.53,36837.0,29.3979,29.4191,29.3908,29.3908,36837.0
2015-10-06 12:30:00,41.53,41.54,41.47,41.48,61926.0,29.3908,29.3979,29.3483,29.3554,61926.0
2015-10-06 12:35:00,41.48,41.53,41.46,41.52,35156.0,29.3554,29.3908,29.3413,29.3837,35156.0
2015-10-06 12:40:00,41.52,41.53,41.49,41.53,50776.0,29.3837,29.3908,29.3625,29.3908,50776.0
2015-10-06 12:45:00,41.53,41.56,41.52,41.54,36353.0,29.3908,29.412,29.3837,29.3979,36353.0
2015-10-06 12:50:00,41.55,41.57,41.53,41.55,20560.0,29.405,29.4191,29.3908,29.405,20560.0
2015-10-06 12:55:00,41.54,41.57,41.53,41.55,26599.0,29.3979,29.4191,29.3908,29.405,26599.0
2015-10-06 13:00:00,41.56,41.59,41.54,41.54,26539.0,29.412,29.4333,29.3979,29.3979,26539.0
2015-10-06 13:05:00,41.54,41.54,41.48,41.51,66389.0,29.3979,29.3979,29.3554,29.3767,66389.0
2015-10-06 13:10:00,41.51,41.52,41.48,41.51,124584.0,29.3767,29.3837,29.3554,29.3767,124584.0
2015-10-06 13:15:00,41.5,41.53,41.49,41.5,123061.0,29.3696,29.3908,29.3625,29.3696,123061.0
2015-10-06 13:20:00,41.5,41.51,41.47,41.5,66120.0,29.3696,29.3767,29.3483,29.3696,66120.0
2015-10-06 13:25:00,41.49,41.5,41.45,41.46,35942.0,29.3625,29.3696,29.3342,29.3413,35942.0
2015-10-06 13:30:00,41.45,41.46,41.43,41.45,41033.0,29.3342,29.3413,29.32,29.3342,41033.0
2015-10-06 13:35:00,41.45,41.48,41.44,41.48,29990.0,29.3342,29.3554,29.3271,29.3554,29990.0
2015-10-06 13:40:00,41.48,41.49,41.42,41.43,57696.0,29.3554,29.3625,29.313,29.32,57696.0
2015-10-06 13:45:00,41.43,41.5,41.42,41.5,29992.0,29.32,29.3696,29.313,29.3696,29992.0
2015-10-06 13:50:00,41.49,41.51,41.46,41.5,40077.0,29.3625,29.3767,29.3413,29.3696,40077.0
2015-10-06 13:55:00,41.48,41.5,41.46,41.48,25383.0,29.3554,29.3696,29.3413,29.3554,25383.0
2015-10-06 14:00:00,41.48,41.5,41.45,41.48,37822.0,29.3554,29.3696,29.3342,29.3554,37822.0
2015-10-06 14:05:00,41.47,41.49,41.41,41.41,42497.0,29.3483,29.3625,29.3059,29.3059,42497.0
2015-10-06 14:10:00,41.41,41.47,41.41,41.47,79986.0,29.3059,29.3483,29.3059,29.3483,79986.0
2015-10-06 14:15:00,41.47,41.52,41.46,41.5,32374.0,29.3483,29.3837,29.3413,29.3696,32374.0
2015-10-06 14:20:00,41.51,41.52,41.48,41.51,29394.0,29.3767,29.3837,29.3554,29.3767,29394.0
2015-10-06 14:25:00,41.5,41.53,41.47,41.53,34636.0,29.3696,29.3908,29.3483,29.3908,34636.0
2015-10-06 14:30:00,41.53,41.56,41.5,41.54,32470.0,29.3908,29.412,29.3696,29.3979,32470.0
2015-10-06 14:35:00,41.54,41.58,41.54,41.57,46685.0,29.3979,29.4262,29.3979,29.4191,46685.0
2015-10-06 14:40:00,41.57,41.58,41.53,41.55,28564.0,29.4191,29.4262,29.3908,29.405,28564.0
2015-10-06 14:45:00,41.55,41.56,41.51,41.54,44841.0,29.405,29.412,29.3767,29.3979,44841.0
2015-10-06 14:50:00,41.55,41.56,41.52,41.54,35558.0,29.405,29.412,29.3837,29.3979,35558.0
2015-10-06 14:55:00,41.55,41.55,41.49,41.54,41546.0,29.405,29.405,29.3625,29.3979,41546.0
2015-10-06 15:00:00,41.53,41.57,41.51,41.55,44756.0,29.3908,29.4191,29.3767,29.405,44756.0
2015-10-06 15:05:00,41.56,41.59,41.55,41.57,44411.0,29.412,29.4333,29.405,29.4191,44411.0
2015-10-06 15:10:00,41.57,41.57,41.52,41.53,40040.0,29.4191,29.4191,29.3837,29.3908,40040.0
2015-10-06 15:15:00,41.54,41.57,41.51,41.55,86821.0,29.3979,29.4191,29.3767,29.405,86821.0
2015-10-06 15:20:00,41.55,41.57,41.52,41.55,53867.0,29.405,29.4191,29.3837,29.405,53867.0
2015-10-06 15:25:00,41.55,41.57,41.52,41.55,48392.0,29.405,29.4191,29.3837,29.405,48392.0
2015-10-06 15:30:00,41.55,41.59,41.54,41.56,63696.0,29.405,29.4333,29.3979,29.412,63696.0
2015-10-06 15:35:00,41.56,41.57,41.52,41.53,61268.0,29.412,29.4191,29.3837,29.3908,61268.0
2015-10-06 15:40:00,41.52,41.53,41.48,41.5,79035.0,29.3837,29.3908,29.3554,29.3696,79035.0
2015-10-06 15:45:00,41.5,41.53,41.48,41.52,105600.0,29.3696,29.3908,29.3554,29.3837,105600.0
2015-10-06 15:50:00,41.52,41.53,41.49,41.53,131916.0,29.3837,29.3908,29.3625,29.3908,131916.0
2015-10-06 15:55:00,41.52,41.53,41.47,41.51,287229.0,29.3837,29.3908,29.3483,29.3767,287229.0
2015-10-07 09:30:00,41.79,41.92,41.78,41.82,107113.0,29.5748,29.6668,29.5677,29.596,107113.0
2015-10-07 09:35:00,41.82,42.07,41.81,42.02,129281.0,29.596,29.773,29.589,29.7376,129281.0
2015-10-07 09:40:00,42.02,42.05,41.94,41.97,70879.0,29.7376,29.7588,29.681,29.7022,70879.0
2015-10-07 09:45:00,41.97,42.04,41.93,41.99,66384.0,29.7022,29.7517,29.6739,29.7164,66384.0
2015-10-07 09:50:00,42.0,42.01,41.9,41.92,32309.0,29.7234,29.7305,29.6527,29.6668,32309.0
2015-10-07 09:55:00,41.93,41.94,41.89,41.9,24795.0,29.6739,29.681,29.6456,29.6527,24795.0
2015-10-07 10:00:00,41.91,42.0,41.89,41.99,53746.0,29.6597,29.7234,29.6456,29.7164,53746.0
2015-10-07 10:05:00,41.99,42.0,41.95,41.99,30718.0,29.7164,29.7234,29.688,29.7164,30718.0
2015-10-07 10:10:00,41.99,42.01,41.96,41.99,43144.0,29.7164,29.7305,29.6951,29.7164,43144.0
2015-10-07 10:15:00,41.99,42.08,41.98,42.05,66295.0,29.7164,29.78,29.7093,29.7588,66295.0
2015-10-07 10:20:00,42.05,42.05,42.0,42.03,38426.0,29.7588,29.7588,29.7234,29.7447,38426.0
2015-10-07 10:25:00,42.03,42.07,42.01,42.07,39030.0,29.7447,29.773,29.7305,29.773,39030.0
2015-10-07 10:30:00,42.06,42.06,41.98,41.98,39381.0,29.7659,29.7659,29.7093,29.7093,39381.0
2015-10-07 10:35:00,41.97,41.98,41.92,41.92,19467.0,29.7022,29.7093,29.6668,29.6668,19467.0
2015-10-07 10:40:00,41.92,41.93,41.87,41.88,53522.0,29.6668,29.6739,29.6314,29.6385,53522.0
2015-10-07 10:45:00,41.88,41.93,41.85,41.86,23484.0,29.6385,29.6739,29.6173,29.6244,23484.0
2015-10-07 10:50:00,41.87,41.9,41.8,41.89,52342.0,29.6314,29.6527,29.5819,29.6456,52342.0
2015-10-07 10:55:00,41.9,41.91,41.86,41.88,30234.0,29.6527,29.6597,29.6244,29.6385,30234.0
2015-10-07 11:00:00,41.87,41.87,41.82,41.83,28177.0,29.6314,29.6314,29.596,29.6031,28177.0
2015-10-07 11:05:00,41.83,41.83,41.7,41.75,53953.0,29.6031,29.6031,29.5111,29.5465,53953.0
2015-10-07 11:10:00,41.75,41.76,41.65,41.68,37210.0,29.5465,29.5536,29.4757,29.497,37210.0
2015-10-07 11:15:00,41.67,41.7,41.57,41.64,98140.0,29.4899,29.5111,29.4191,29.4687,98140.0
2015-10-07 11:20:00,41.63,41.65,41.6,41.6,36816.0,29.4616,29.4757,29.4403,29.4403,36816.0
2015-10-07 11:25:00,41.59,41.6,41.55,41.59,22632.0,29.4333,29.4403,29.405,29.4333,22632.0
2015-10-07 11:30:00,41.59,41.67,41.55,41.66,28579.0,29.4333,29.4899,29.405,29.4828,28579.0
2015-10-07 11:35:00,41.67,41.69,41.64,41.65,40334.0,29.4899,29.504,29.4687,29.4757,40334.0
2015-10-07 11:40:00,41.65,41.65,41.59,41.62,31964.0,29.4757,29.4757,29.4333,29.4545,31964.0
2015-10-07 11:45:00,41.61,41.68,41.59,41.63,26169.0,29.4474,29.497,29.4333,29.4616,26169.0
2015-10-07 11:50:00,41.63,41.67,41.63,41.64,38286.0,29.4616,29.4899,29.4616,29.4687,38286.0
2015-10-07 11:55:00,41.64,41.72,41.63,41.69,51653.0,29.4687,29.5253,29.4616,29.504,51653.0
2015-10-07 12:00:00,41.69,41.72,41.65,41.67,29347.0,29.504,29.5253,29.4757,29.4899,29347.0
2015-10-07 12:05:00,41.66,41.7,41.65,41.68,21399.0,29.4828,29.5111,29.4757,29.497,21399.0
2015-10-07 12:10:00,41.68,41.71,41.66,41.67,30884.0,29.497,29.5182,29.4828,29.4899,30884.0
2015-10-07 12:15:00,41.68,41.7,41.65,41.69,22850.0,29.497,29.5111,29.4757,29.504,22850.0
2015-10-07 12:20:00,41.68,41.69,41.59,41.6,25518.0,29.497,29.504,29.4333,29.4403,25518.0
2015-10-07 12:25:00,41.59,41.62,41.55,41.62,62785.0,29.4333,29.4545,29.405,29.4545,62785.0
2015-10-07 12:30:00,41.61,41.64,41.6,41.64,34541.0,29.4474,29.4687,29.4403,29.4687,34541.0
2015-10-07 12:35:00,41.63,41.68,41.62,41.66,43473.0,29.4616,29.497,29.4545,29.4828,43473.0
2015-10-07 12:40:00,41.66,41.75,41.62,41.75,101304.0,29.4828,29.5465,29.4545,29.5465,101304.0
2015-10-07 12:45:00,41.75,41.75,41.71,41.74,21683.0,29.5465,29.5465,29.5182,29.5394,21683.0
2015-10-07 12:50:00,41.75,41.76,41.67,41.69,27868.0,29.5465,29.5536,29.4899,29.504,27868.0
2015-10-07 12:55:00,41.69,41.72,41.67,41.67,26561.0,29.504,29.5253,29.4899,29.4899,26561.0
2015-10-07 13:00:00,41.68,41.7,41.64,41.66,26946.0,29.497,29.5111,29.4687,29.4828,26946.0
2015-10-07 13:05:00,41.66,41.76,41.66,41.75,43986.0,29.4828,29.5536,29.4828,29.5465,43986.0
2015-10-07 13:10:00,41.75,41.8,41.75,41.76,42856.0,29.5465,29.5819,29.5465,29.5536,42856.0
2015-10-07 13:15:00,41.77,41.79,41.74,41.75,32121.0,29.5607,29.5748,29.5394,29.5465,32121.0
2015-10-07 13:20:00,41.75,41.77,41.73,41.75,28498.0,29.5465,29.5607,29.5324,29.5465,28498.0
2015-10-07 13:25:00,41.75,41.77,41.71,41.73,32313.0,29.5465,29.5607,29.5182,29.5324,32313.0
2015-10-07 13:30:00,41.73,41.83,41.73,41.81,47595.0,29.5324,29.6031,29.5324,29.589,47595.0
2015-10-07 13:35:00,41.81,41.82,41.79,41.8,22653.0,29.589,29.596,29.5748,29.5819,22653.0
2015-10-07 13:40:00,41.8,41.85,41.78,41.84,25267.0,29.5819,29.6173,29.5677,29.6102,25267.0
2015-10-07 13:45:00,41.84,41.88,41.82,41.86,26496.0,29.6102,29.6385,29.596,29.6244,26496.0
2015-10-07 13:50:00,41.85,41.86,41.83,41.85,21924.0,29.6173,29.6244,29.6031,29.6173,21924.0
2015-10-07 13:55:00,41.85,41.9,41.83,41.83,37444.0,29.6173,29.6527,29.6031,29.6031,37444.0
2015-10-07 14:00:00,41.84,41.91,41.84,41.9,41946.0,29.6102,29.6597,29.6102,29.6527,41946.0
2015-10-07 14:05:00,41.9,41.94,41.88,41.88,34471.0,29.6527,29.681,29.6385,29.6385,34471.0
2015-10-07 14:10:00,41.88,41.88,41.82,41.83,48422.0,29.6385,29.6385,29.596,29.6031,48422.0
2015-10-07 14:15:00,41.83,41.86,41.8,41.8,30531.0,29.6031,29.6244,29.5819,29.5819,30531.0
2015-10-07 14:20:00,41.81,41.81,41.74,41.77,49486.0,29.589,29.589,29.5394,29.5607,49486.0
2015-10-07 14:25:00,41.77,41.79,41.73,41.78,40069.0,29.5607,29.5748,29.5324,29.5677,40069.0
2015-10-07 14:30:00,41.79,41.84,41.76,41.76,44259.0,29.5748,29.6102,29.5536,29.5536,44259.0
2015-10-07 14:35:00,41.76,41.8,41.73,41.74,68169.0,29.5536,29.5819,29.5324,29.5394,68169.0
2015-10-07 14:40:00,41.74,41.77,41.73,41.74,73245.0,29.5394,29.5607,29.5324,29.5394,73245.0
2015-10-07 14:45:00,41.74,41.75,41.68,41.68,34451.0,29.5394,29.5465,29.497,29.497,34451.0
2015-10-07 14:50:00,41.69,41.72,41.65,41.71,60435.0,29.504,29.5253,29.4757,29.5182,60435.0
2015-10-07 14:55:00,41.71,41.72,41.66,41.68,43431.0,29.5182,29.5253,29.4828,29.497,43431.0
2015-10-07 15:00:00,41.68,41.72,41.67,41.68,64100.0,29.497,29.5253,29.4899,29.497,64100.0
2015-10-07 15:05:00,41.68,41.69,41.64,41.64,67852.0,29.497,29.504,29.4687,29.4687,67852.0
2015-10-07 15:10:00,41.64,41.7,41.64,41.66,92078.0,29.4687,29.5111,29.4687,29.4828,92078.0
2015-10-07 15:15:00,41.65,41.72,41.63,41.71,177171.0,29.4757,29.5253,29.4616,29.5182,177171.0
2015-10-07 15:20:00,41.7,41.71,41.62,41.67,66520.0,29.5111,29.5182,29.4545,29.4899,66520.0
2015-10-07 15:25:00,41.67,41.67,41.61,41.63,67529.0,29.4899,29.4899,29.4474,29.4616,67529.0
2015-10-07 15:30:00,41.63,41.65,41.61,41.63,144081.0,29.4616,29.4757,29.4474,29.4616,144081.0
2015-10-07 15:35:00,41.62,41.69,41.62,41.69,112713.0,29.4545,29.504,29.4545,29.504,112713.0
2015-10-07 15:40:00,41.68,41.72,41.67,41.7,176021.0,29.497,29.5253,29.4899,29.5111,176021.0
2015-10-07 15:45:00,41.71,41.72,41.63,41.66,90699.0,29.5182,29.5253,29.4616,29.4828,90699.0
2015-10-07 15:50:00,41.66,41.72,41.65,41.7,132720.0,29.4828,29.5253,29.4757,29.5111,132720.0
2015-10-07 15:55:00,41.7,41.79,41.7,41.78,255016.0,29.5111,29.5748,29.5111,29.5677,255016.0
2015-10-08 09:30:00,41.56,41.84,41.47,41.59,195775.0,29.412,29.6102,29.3483,29.4333,195775.0
2015-10-08 09:35:00,41.58,41.63,41.53,41.55,59135.0,29.4262,29.4616,29.3908,29.405,59135.0
2015-10-08 09:40:00,41.54,41.57,41.45,41.5,51722.0,29.3979,29.4191,29.3342,29.3696,51722.0
2015-10-08 09:45:00,41.51,41.55,41.5,41.53,50216.0,29.3767,29.405,29.3696,29.3908,50216.0
2015-10-08 09:50:00,41.53,41.57,41.52,41.56,26307.0,29.3908,29.4191,29.3837,29.412,26307.0
2015-10-08 09:55:00,41.56,41.61,41.52,41.54,25690.0,29.412,29.4474,29.3837,29.3979,25690.0
2015-10-08 10:00:00,41.54,41.59,41.53,41.55,27757.0,29.3979,29.4333,29.3908,29.405,27757.0
2015-10-08 10:05:00,41.55,41.57,41.53,41.56,27179.0,29.405,29.4191,29.3908,29.412,27179.0
2015-10-08 10:10:00,41.56,41.58,41.5,41.51,43053.0,29.412,29.4262,29.3696,29.3767,43053.0
2015-10-08 10:15:00,41.51,41.53,41.49,41.49,25984.0,29.3767,29.3908,29.3625,29.3625,25984.0
2015-10-08 10:20:00,41.49,41.49,41.44,41.44,38530.0,29.3625,29.3625,29.3271,29.3271,38530.0
2015-10-08 10:25:00,41.45,41.46,41.39,41.4,68983.0,29.3342,29.3413,29.2917,29.2988,68983.0
2015-10-08 10:30:00,41.4,41.46,41.39,41.43,45081.0,29.2988,29.3413,29.2917,29.32,45081.0
2015-10-08 10:35:00,41.43,41.46,41.4,41.45,41221.0,29.32,29.3413,29.2988,29.3342,41221.0
2015-10-08 10:40:00,41.46,41.54,41.46,41.52,29328.0,29.3413,29.3979,29.3413,29.3837,29328.0
2015-10-08 10:45:00,41.52,41.57,41.52,41.54,22166.0,29.3837,29.4191,29.3837,29.3979,22166.0
2015-10-08 10:50:00,41.54,41.55,41.51,41.53,9538.0,29.3979,29.405,29.3767,29.3908,9538.0
2015-10-08 10:55:00,41.54,41.56,41.52,41.56,24008.0,29.3979,29.412,29.3837,29.412,24008.0
2015-10-08 11:00:00,41.55,41.6,41.53,41.55,39220.0,29.405,29.4403,29.3908,29.405,39220.0
2015-10-08 11:05:00,41.55,41.56,41.52,41.54,24412.0,29.405,29.412,29.3837,29.3979,24412.0
2015-10-08 11:10:00,41.54,41.57,41.54,41.55,16689.0,29.3979,29.4191,29.3979,29.405,16689.0
2015-10-08 11:15:00,41.56,41.57,41.54,41.57,23688.0,29.412,29.4191,29.3979,29.4191,23688.0
2015-10-08 11:20:00,41.57,41.65,41.56,41.61,47958.0,29.4191,29.4757,29.412,29.4474,47958.0
2015-10-08 11:25:00,41.61,41.69,41.61,41.67,26910.0,29.4474,29.504,29.4474,29.4899,26910.0
2015-10-08 11:30:00,41.68,41.74,41.68,41.72,27159.0,29.497,29.5394,29.497,29.5253,27159.0
2015-10-08 11:35:00,41.73,41.75,41.72,41.75,37613.0,29.5324,29.5465,29.5253,29.5465,37613.0
2015-10-08 11:40:00,41.74,41.77,41.73,41.77,27750.0,29.5394,29.5607,29.5324,29.5607,27750.0
2015-10-08 11:45:00,41.77,41.77,41.72,41.73,20242.0,29.5607,29.5607,29.5253,29.5324,20242.0
2015-10-08 11:50:00,41.73,41.75,41.71,41.73,43668.0,29.5324,29.5465,29.5182,29.5324,43668.0
2015-10-08 11:55:00,41.73,41.8,41.72,41.78,23287.0,29.5324,29.5819,29.5253,29.5677,23287.0
2015-10-08 12:00:00,41.78,41.8,41.75,41.8,16130.0,29.5677,29.5819,29.5465,29.5819,16130.0
2015-10-08 12:05:00,41.79,41.79,41.72,41.73,30640.0,29.5748,29.5748,29.5253,29.5324,30640.0
2015-10-08 12:10:00,41.73,41.75,41.72,41.72,12298.0,29.5324,29.5465,29.5253,29.5253,12298.0
2015-10-08 12:15:00,41.72,41.77,41.71,41.75,19060.0,29.5253,29.5607,29.5182,29.5465,19060.0
2015-10-08 12:20:00,41.76,41.78,41.75,41.77,17773.0,29.5536,29.5677,29.5465,29.5607,17773.0
2015-10-08 12:25:00,41.76,41.77,41.67,41.69,45032.0,29.5536,29.5607,29.4899,29.504,45032.0
2015-10-08 12:30:00,41.68,41.7,41.67,41.7,21701.0,29.497,29.5111,29.4899,29.5111,21701.0
2015-10-08 12:35:00,41.7,41.72,41.68,41.7,19412.0,29.5111,29.5253,29.497,29.5111,19412.0
2015-10-08 12:40:00,41.7,41.74,41.7,41.73,91580.0,29.5111,29.5394,29.5111,29.5324,91580.0
2015-10-08 12:45:00,41.73,41.74,41.6,41.6,41143.0,29.5324,29.5394,29.4403,29.4403,41143.0
2015-10-08 12:50:00,41.6,41.65,41.58,41.65,42861.0,29.4403,29.4757,29.4262,29.4757,42861.0
2015-10-08 12:55:00,41.66,41.67,41.64,41.66,9117.0,29.4828,29.4899,29.4687,29.4828,9117.0
2015-10-08 13:00:00,41.67,41.7,41.66,41.66,16313.0,29.4899,29.5111,29.4828,29.4828,16313.0
2015-10-08 13:05:00,41.65,41.7,41.64,41.65,15900.0,29.4757,29.5111,29.4687,29.4757,15900.0
2015-10-08 13:10:00,41.65,41.66,41.64,41.65,11802.0,29.4757,29.4828,29.4687,29.4757,11802.0
2015-10-08 13:15:00,41.65,41.69,41.65,41.69,10199.0,29.4757,29.504,29.4757,29.504,10199.0
2015-10-08 13:20:00,41.69,41.71,41.68,41.7,13370.0,29.504,29.5182,29.497,29.5111,13370.0
2015-10-08 13:25:00,41.7,41.74,41.7,41.73,18078.0,29.5111,29.5394,29.5111,29.5324,18078.0
2015-10-08 13:30:00,41.73,41.75,41.72,41.73,19636.0,29.5324,29.5465,29.5253,29.5324,19636.0
2015-10-08 13:35:00,41.72,41.73,41.7,41.71,21361.0,29.5253,29.5324,29.5111,29.5182,21361.0
2015-10-08 13:40:00,41.71,41.73,41.68,41.71,53695.0,29.5182,29.5324,29.497,29.5182,53695.0
2015-10-08 13:45:00,41.71,41.77,41.71,41.76,27721.0,29.5182,29.5607,29.5182,29.5536,27721.0
2015-10-08 13:50:00,41.76,41.78,41.74,41.77,29156.0,29.5536,29.5677,29.5394,29.5607,29156.0
2015-10-08 13:55:00,41.77,41.8,41.76,41.77,43145.0,29.5607,29.5819,29.5536,29.5607,43145.0
2015-10-08 14:00:00,41.76,41.9,41.7,41.7,432060.0,29.5536,29.6527,29.5111,29.5111,432060.0
2015-10-08 14:05:00,41.71,41.72,41.54,41.61,143402.0,29.5182,29.5253,29.3979,29.4474,143402.0
2015-10-08 14:10:00,41.61,41.71,41.61,41.66,186862.0,29.4474,29.5182,29.4474,29.4828,186862.0
2015-10-08 14:15:00,41.67,41.68,41.58,41.59,86168.0,29.4899,29.497,29.4262,29.4333,86168.0
2015-10-08 14:20:00,41.6,41.64,41.55,41.64,70627.0,29.4403,29.4687,29.405,29.4687,70627.0
2015-10-08 14:25:00,41.63,41.68,41.57,41.67,42743.0,29.4616,29.497,29.4191,29.4899,42743.0
2015-10-08 14:30:00,41.67,41.79,41.66,41.78,53694.0,29.4899,29.5748,29.4828,29.5677,53694.0
2015-10-08 14:35:00,41.78,41.81,41.74,41.8,35818.0,29.5677,29.589,29.5394,29.5819,35818.0
2015-10-08 14:40:00,41.8,41.85,41.8,41.81,65774.0,29.5819,29.6173,29.5819,29.589,65774.0
2015-10-08 14:45:00,41.8,41.86,41.8,41.84,33504.0,29.5819,29.6244,29.5819,29.6102,33504.0
2015-10-08 14:50:00,41.85,41.88,41.82,41.83,37969.0,29.6173,29.6385,29.596,29.6031,37969.0
2015-10-08 14:55:00,41.84,41.93,41.81,41.91,65296.0,29.6102,29.6739,29.589,29.6597,65296.0
2015-10-08 15:00:00,41.91,41.96,41.89,41.91,59053.0,29.6597,29.6951,29.6456,29.6597,59053.0
2015-10-08 15:05:00,41.91,41.91,41.86,41.88,194101.0,29.6597,29.6597,29.6244,29.6385,194101.0
2015-10-08 15:10:00,41.88,41.94,41.87,41.91,79303.0,29.6385,29.681,29.6314,29.6597,79303.0
2015-10-08 15:15:00,41.92,41.95,41.91,41.91,40697.0,29.6668,29.688,29.6597,29.6597,40697.0
2015-10-08 15:20:00,41.91,41.95,41.84,41.85,113595.0,29.6597,29.688,29.6102,29.6173,113595.0
2015-10-08 15:25:00,41.85,41.9,41.83,41.84,49251.0,29.6173,29.6527,29.6031,29.6102,49251.0
2015-10-08 15:30:00,41.85,41.89,41.82,41.83,87178.0,29.6173,29.6456,29.596,29.6031,87178.0
2015-10-08 15:35:00,41.83,41.86,41.77,41.77,120383.0,29.6031,29.6244,29.5607,29.5607,120383.0
2015-10-08 15:40:00,41.78,41.82,41.76,41.81,67767.0,29.5677,29.596,29.5536,29.589,67767.0
2015-10-08 15:45:00,41.82,41.88,41.82,41.84,239715.0,29.596,29.6385,29.596,29.6102,239715.0
2015-10-08 15:50:00,41.84,41.87,41.8,41.87,209547.0,29.6102,29.6314,29.5819,29.6314,209547.0
2015-10-08 15:55:00,41.87,41.91,41.85,41.89,184971.0,29.6314,29.6597,29.6173,29.6456,184971.0
2015-10-09 09:30:00,42.03,42.1,41.79,41.86,77907.0,29.7447,29.7942,29.5748,29.6244,77907.0
2015-10-09 09:35:00,41.86,42.03,41.86,42.01,46291.0,29.6244,29.7447,29.6244,29.7305,46291.0
2015-10-09 09:40:00,42.0,42.01,41.88,41.97,50829.0,29.7234,29.7305,29.6385,29.7022,50829.0
2015-10-09 09:45:00,41.96,42.01,41.91,41.95,66904.0,29.6951,29.7305,29.6597,29.688,66904.0
2015-10-09 09:50:00,41.94,42.0,41.93,41.95,23629.0,29.681,29.7234,29.6739,29.688,23629.0
2015-10-09 09:55:00,41.95,41.97,41.87,41.93,51807.0,29.688,29.7022,29.6314,29.6739,51807.0
2015-10-09 10:00:00,41.93,41.93,41.85,41.88,34656.0,29.6739,29.6739,29.6173,29.6385,34656.0
2015-10-09 10:05:00,41.88,41.9,41.83,41.83,28373.0,29.6385,29.6527,29.6031,29.6031,28373.0
2015-10-09 10:10:00,41.83,41.86,41.78,41.82,41239.0,29.6031,29.6244,29.5677,29.596,41239.0
2015-10-09 10:15:00,41.81,41.83,41.75,41.78,51288.0,29.589,29.6031,29.5465,29.5677,51288.0
2015-10-09 10:20:00,41.78,41.79,41.69,41.69,48219.0,29.5677,29.5748,29.504,29.504,48219.0
2015-10-09 10:25:00,41.7,41.71,41.65,41.65,40023.0,29.5111,29.5182,29.4757,29.4757,40023.0
2015-10-09 10:30:00,41.65,41.68,41.62,41.64,54074.0,29.4757,29.497,29.4545,29.4687,54074.0
2015-10-09 10:35:00,41.64,41.69,41.62,41.66,36299.0,29.4687,29.504,29.4545,29.4828,36299.0
2015-10-09 10:40:00,41.66,41.68,41.63,41.66,27147.0,29.4828,29.497,29.4616,29.4828,27147.0
2015-10-09 10:45:00,41.66,41.7,41.65,41.66,20930.0,29.4828,29.5111,29.4757,29.4828,20930.0
2015-10-09 10:50:00,41.66,41.67,41.62,41.65,22637.0,29.4828,29.4899,29.4545,29.4757,22637.0
2015-10-09 10:55:00,41.64,41.71,41.64,41.71,25757.0,29.4687,29.5182,29.4687,29.5182,25757.0
2015-10-09 11:00:00,41.71,41.74,41.68,41.7,19956.0,29.5182,29.5394,29.497,29.5111,19956.0
2015-10-09 11:05:00,41.69,41.69,41.64,41.64,23926.0,29.504,29.504,29.4687,29.4687,23926.0
2015-10-09 11:10:00,41.65,41.68,41.62,41.62,30448.0,29.4757,29.497,29.4545,29.4545,30448.0
2015-10-09 11:15:00,41.62,41.65,41.6,41.61,23891.0,29.4545,29.4757,29.4403,29.4474,23891.0
2015-10-09 11:20:00,41.6,41.64,41.6,41.61,38653.0,29.4403,29.4687,29.4403,29.4474,38653.0
2015-10-09 11:25:00,41.61,41.69,41.61,41.68,41901.0,29.4474,29.504,29.4474,29.497,41901.0
2015-10-09 11:30:00,41.68,41.69,41.64,41.65,27753.0,29.497,29.504,29.4687,29.4757,27753.0
2015-10-09 11:35:00,41.66,41.66,41.62,41.64,12166.0,29.4828,29.4828,29.4545,29.4687,12166.0
2015-10-09 11:40:00,41.63,41.64,41.6,41.63,24907.0,29.4616,29.4687,29.4403,29.4616,24907.0
2015-10-09 11:45:00,41.63,41.66,41.62,41.62,30650.0,29.4616,29.4828,29.4545,29.4545,30650.0
2015-10-09 11:50:00,41.62,41.65,41.58,41.58,24944.0,29.4545,29.4757,29.4262,29.4262,24944.0
2015-10-09 11:55:00,41.58,41.62,41.57,41.61,16269.0,29.4262,29.4545,29.4191,29.4474,16269.0
2015-10-09 12:00:00,41.61,41.64,41.59,41.6,13498.0,29.4474,29.4687,29.4333,29.4403,13498.0
2015-10-09 12:05:00,41.6,41.6,41.55,41.56,24647.0,29.4403,29.4403,29.405,29.412,24647.0
2015-10-09 12:10:00,41.55,41.57,41.5,41.52,19208.0,29.405,29.4191,29.3696,29.3837,19208.0
2015-10-09 12:15:00,41.52,41.53,41.47,41.49,13341.0,29.3837,29.3908,29.3483,29.3625,13341.0
2015-10-09 12:20:00,41.49,41.52,41.46,41.48,18252.0,29.3625,29.3837,29.3413,29.3554,18252.0
2015-10-09 12:25:00,41.49,41.49,41.45,41.47,19148.0,29.3625,29.3625,29.3342,29.3483,19148.0
2015-10-09 12:30:00,41.47,41.47,41.39,41.4,31628.0,29.3483,29.3483,29.2917,29.2988,31628.0
2015-10-09 12:35:00,41.41,41.46,41.4,41.45,15999.0,29.3059,29.3413,29.2988,29.3342,15999.0
2015-10-09 12:40:00,41.45,41.46,41.39,41.41,26666.0,29.3342,29.3413,29.2917,29.3059,26666.0
2015-10-09 12:45:00,41.4,41.42,41.38,41.41,44954.0,29.2988,29.313,29.2847,29.3059,44954.0
2015-10-09 12:50:00,41.41,41.43,41.4,41.42,11659.0,29.3059,29.32,29.2988,29.313,11659.0
2015-10-09 12:55:00,41.41,41.45,41.39,41.44,17784.0,29.3059,29.3342,29.2917,29.3271,17784.0
2015-10-09 13:00:00,41.44,41.48,41.43,41.47,11371.0,29.3271,29.3554,29.32,29.3483,11371.0
2015-10-09 13:05:00,41.46,41.46,41.4,41.4,29433.0,29.3413,29.3413,29.2988,29.2988,29433.0
2015-10-09 13:10:00,41.39,41.41,41.34,41.37,39961.0,29.2917,29.3059,29.2563,29.2776,39961.0
2015-10-09 13:15:00,41.37,41.41,41.37,41.41,8500.0,29.2776,29.3059,29.2776,29.3059,8500.0
2015-10-09 13:20:00,41.4,41.47,41.4,41.46,16849.0,29.2988,29.3483,29.2988,29.3413,16849.0
2015-10-09 13:25:00,41.46,41.46,41.43,41.43,16875.0,29.3413,29.3413,29.32,29.32,16875.0
2015-10-09 13:30:00,41.42,41.43,41.38,41.38,11857.0,29.313,29.32,29.2847,29.2847,11857.0
2015-10-09 13:35:00,41.38,41.42,41.35,41.42,19041.0,29.2847,29.313,29.2634,29.313,19041.0
2015-10-09 13:40:00,41.41,41.44,41.38,41.43,14264.0,29.3059,29.3271,29.2847,29.32,14264.0
2015-10-09 13:45:00,41.44,41.48,41.43,41.46,23861.0,29.3271,29.3554,29.32,29.3413,23861.0
2015-10-09 13:50:00,41.46,41.47,41.43,41.46,18127.0,29.3413,29.3483,29.32,29.3413,18127.0
2015-10-09 13:55:00,41.45,41.47,41.42,41.43,16100.0,29.3342,29.3483,29.313,29.32,16100.0
2015-10-09 14:00:00,41.43,41.45,41.41,41.41,37183.0,29.32,29.3342,29.3059,29.3059,37183.0
2015-10-09 14:05:00,41.42,41.44,41.39,41.43,17287.0,29.313,29.3271,29.2917,29.32,17287.0
2015-10-09 14:10:00,41.43,41.46,41.43,41.43,13462.0,29.32,29.3413,29.32,29.32,13462.0
2015-10-09 14:15:00,41.43,41.44,41.39,41.41,29088.0,29.32,29.3271,29.2917,29.3059,29088.0
2015-10-09 14:20:00,41.42,41.42,41.4,41.42,12217.0,29.313,29.313,29.2988,29.313,12217.0
2015-10-09 14:25:00,41.41,41.5,41.4,41.5,28037.0,29.3059,29.3696,29.2988,29.3696,28037.0
2015-10-09 14:30:00,41.49,41.5,41.44,41.46,35192.0,29.3625,29.3696,29.3271,29.3413,35192.0
2015-10-09 14:35:00,41.46,41.49,41.44,41.48,27560.0,29.3413,29.3625,29.3271,29.3554,27560.0
2015-10-09 14:40:00,41.48,41.5,41.45,41.45,32846.0,29.3554,29.3696,29.3342,29.3342,32846.0
2015-10-09 14:45:00,41.45,41.47,41.43,41.47,23761.0,29.3342,29.3483,29.32,29.3483,23761.0
2015-10-09 14:50:00,41.47,41.49,41.45,41.48,25406.0,29.3483,29.3625,29.3342,29.3554,25406.0
2015-10-09 14:55:00,41.48,41.5,41.47,41.48,16466.0,29.3554,29.3696,29.3483,29.3554,16466.0
2015-10-09 15:00:00,41.49,41.49,41.45,41.46,20303.0,29.3625,29.3625,29.3342,29.3413,20303.0
2015-10-09 15:05:00,41.47,41.49,41.45,41.48,18744.0,29.3483,29.3625,29.3342,29.3554,18744.0
2015-10-09 15:10:00,41.48,41.5,41.44,41.47,33079.0,29.3554,29.3696,29.3271,29.3483,33079.0
2015-10-09 15:15:00,41.47,41.49,41.44,41.45,47467.0,29.3483,29.3625,29.3271,29.3342,47467.0
2015-10-09 15:20:00,41.45,41.47,41.45,41.46,42631.0,29.3342,29.3483,29.3342,29.3413,42631.0
2015-10-09 15:25:00,41.46,41.48,41.45,41.48,38306.0,29.3413,29.3554,29.3342,29.3554,38306.0
2015-10-09 15:30:00,41.47,41.56,41.47,41.55,70862.0,29.3483,29.412,29.3483,29.405,70862.0
2015-10-09 15:35:00,41.55,41.59,41.54,41.55,77756.0,29.405,29.4333,29.3979,29.405,77756.0
2015-10-09 15:40:00,41.56,41.61,41.55,41.61,71491.0,29.412,29.4474,29.405,29.4474,71491.0
2015-10-09 15:45:00,41.61,41.62,41.59,41.6,101832.0,29.4474,29.4545,29.4333,29.4403,101832.0
2015-10-09 15:50:00,41.6,41.63,41.59,41.62,125458.0,29.4403,29.4616,29.4333,29.4545,125458.0
2015-10-09 15:55:00,41.62,41.64,41.58,41.6,310869.0,29.4545,29.4687,29.4262,29.4403,310869.0
2015-10-12 09:30:00,41.67,41.8,41.47,41.55,105821.0,29.4899,29.5819,29.3483,29.405,105821.0
2015-10-12 09:35:00,41.54,41.55,41.42,41.55,38427.0,29.3979,29.405,29.313,29.405,38427.0
2015-10-12 09:40:00,41.55,41.55,41.48,41.5,26302.0,29.405,29.405,29.3554,29.3696,26302.0
2015-10-12 09:45:00,41.51,41.58,41.51,41.55,26902.0,29.3767,29.4262,29.3767,29.405,26902.0
2015-10-12 09:50:00,41.56,41.67,41.56,41.64,31860.0,29.412,29.4899,29.412,29.4687,31860.0
2015-10-12 09:55:00,41.64,41.77,41.63,41.75,38799.0,29.4687,29.5607,29.4616,29.5465,38799.0
2015-10-12 10:00:00,41.74,41.8,41.69,41.79,22975.0,29.5394,29.5819,29.504,29.5748,22975.0
2015-10-12 10:05:00,41.79,41.81,41.73,41.8,27805.0,29.5748,29.589,29.5324,29.5819,27805.0
2015-10-12 10:10:00,41.8,41.8,41.75,41.78,15995.0,29.5819,29.5819,29.5465,29.5677,15995.0
2015-10-12 10:15:00,41.77,41.79,41.69,41.69,24675.0,29.5607,29.5748,29.504,29.504,24675.0
2015-10-12 10:20:00,41.69,41.71,41.59,41.59,105928.0,29.504,29.5182,29.4333,29.4333,105928.0
2015-10-12 10:25:00,41.59,41.61,41.56,41.58,81624.0,29.4333,29.4474,29.412,29.4262,81624.0
2015-10-12 10:30:00,41.58,41.64,41.57,41.64,73330.0,29.4262,29.4687,29.4191,29.4687,73330.0
2015-10-12 10:35:00,41.64,41.7,41.64,41.68,20519.0,29.4687,29.5111,29.4687,29.497,20519.0
2015-10-12 10:40:00,41.67,41.67,41.61,41.63,14645.0,29.4899,29.4899,29.4474,29.4616,14645.0
2015-10-12 10:45:00,41.63,41.63,41.55,41.59,28560.0,29.4616,29.4616,29.405,29.4333,28560.0
2015-10-12 10:50:00,41.59,41.64,41.56,41.57,35835.0,29.4333,29.4687,29.412,29.4191,35835.0
2015-10-12 10:55:00,41.58,41.6,41.54,41.55,16261.0,29.4262,29.4403,29.3979,29.405,16261.0
2015-10-12 11:00:00,41.56,41.59,41.55,41.58,30125.0,29.412,29.4333,29.405,29.4262,30125.0
2015-10-12 11:05:00,41.58,41.65,41.57,41.64,16315.0,29.4262,29.4757,29.4191,29.4687,16315.0
2015-10-12 11:10:00,41.65,41.69,41.64,41.66,12872.0,29.4757,29.504,29.4687,29.4828,12872.0
2015-10-12 11:15:00,41.66,41.67,41.65,41.66,17973.0,29.4828,29.4899,29.4757,29.4828,17973.0
2015-10-12 11:20:00,41.67,41.75,41.67,41.74,25955.0,29.4899,29.5465,29.4899,29.5394,25955.0
2015-10-12 11:25:00,41.74,41.75,41.72,41.74,17197.0,29.5394,29.5465,29.5253,29.5394,17197.0
2015-10-12 11:30:00,41.73,41.75,41.73,41.73,29208.0,29.5324,29.5465,29.5324,29.5324,29208.0
2015-10-12 11:35:00,41.72,41.73,41.69,41.7,24294.0,29.5253,29.5324,29.504,29.5111,24294.0
2015-10-12 11:40:00,41.7,41.77,41.67,41.72,77689.0,29.5111,29.5607,29.4899,29.5253,77689.0
2015-10-12 11:45:00,41.72,41.75,41.72,41.75,23844.0,29.5253,29.5465,29.5253,29.5465,23844.0
2015-10-12 11:50:00,41.75,41.76,41.73,41.74,38687.0,29.5465,29.5536,29.5324,29.5394,38687.0
2015-10-12 11:55:00,41.74,41.76,41.73,41.76,23632.0,29.5394,29.5536,29.5324,29.5536,23632.0
2015-10-12 12:00:00,41.75,41.76,41.72,41.73,20571.0,29.5465,29.5536,29.5253,29.5324,20571.0
2015-10-12 12:05:00,41.73,41.74,41.71,41.74,20082.0,29.5324,29.5394,29.5182,29.5394,20082.0
2015-10-12 12:10:00,41.73,41.74,41.72,41.73,68202.0,29.5324,29.5394,29.5253,29.5324,68202.0
2015-10-12 12:15:00,41.74,41.75,41.71,41.71,16828.0,29.5394,29.5465,29.5182,29.5182,16828.0
2015-10-12 12:20:00,41.71,41.71,41.68,41.69,12024.0,29.5182,29.5182,29.497,29.504,12024.0
2015-10-12 12:25:00,41.69,41.7,41.68,41.7,18151.0,29.504,29.5111,29.497,29.5111,18151.0
2015-10-12 12:30:00,41.7,41.7,41.66,41.67,14529.0,29.5111,29.5111,29.4828,29.4899,14529.0
2015-10-12 12:35:00,41.66,41.68,41.66,41.68,20055.0,29.4828,29.497,29.4828,29.497,20055.0
2015-10-12 12:40:00,41.68,41.68,41.63,41.64,17590.0,29.497,29.497,29.4616,29.4687,17590.0
2015-10-12 12:45:00,41.64,41.67,41.63,41.64,46437.0,29.4687,29.4899,29.4616,29.4687,46437.0
2015-10-12 12:50:00,41.64,41.65,41.63,41.63,185498.0,29.4687,29.4757,29.4616,29.4616,185498.0
2015-10-12 12:55:00,41.63,41.64,41.62,41.64,31350.0,29.4616,29.4687,29.4545,29.4687,31350.0
2015-10-12 13:00:00,41.64,41.64,41.61,41.62,11280.0,29.4687,29.4687,29.4474,29.4545,11280.0
2015-10-12 13:05:00,41.61,41.62,41.58,41.58,31152.0,29.4474,29.4545,29.4262,29.4262,31152.0
2015-10-12 13:10:00,41.59,41.61,41.57,41.59,21895.0,29.4333,29.4474,29.4191,29.4333,21895.0
2015-10-12 13:15:00,41.59,41.6,41.58,41.58,30970.0,29.4333,29.4403,29.4262,29.4262,30970.0
2015-10-12 13:20:00,41.59,41.61,41.58,41.6,55075.0,29.4333,29.4474,29.4262,29.4403,55075.0
2015-10-12 13:25:00,41.6,41.6,41.58,41.58,9175.0,29.4403,29.4403,29.4262,29.4262,9175.0
2015-10-12 13:30:00,41.59,41.6,41.56,41.57,37886.0,29.4333,29.4403,29.412,29.4191,37886.0
2015-10-12 13:35:00,41.57,41.61,41.57,41.59,27456.0,29.4191,29.4474,29.4191,29.4333,27456.0
2015-10-12 13:40:00,41.6,41.6,41.55,41.56,19098.0,29.4403,29.4403,29.405,29.412,19098.0
2015-10-12 13:45:00,41.55,41.59,41.54,41.57,27827.0,29.405,29.4333,29.3979,29.4191,27827.0
2015-10-12 13:50:00,41.57,41.58,41.54,41.56,30086.0,29.4191,29.4262,29.3979,29.412,30086.0
2015-10-12 13:55:00,41.56,41.57,41.53,41.54,47422.0,29.412,29.4191,29.3908,29.3979,47422.0
2015-10-12 14:00:00,41.54,41.55,41.52,41.55,45922.0,29.3979,29.405,29.3837,29.405,45922.0
2015-10-12 14:05:00,41.55,41.56,41.53,41.54,42563.0,29.405,29.412,29.3908,29.3979,42563.0
2015-10-12 14:10:00,41.54,41.55,41.52,41.53,53313.0,29.3979,29.405,29.3837,29.3908,53313.0
2015-10-12 14:15:00,41.53,41.55,41.52,41.53,24499.0,29.3908,29.405,29.3837,29.3908,24499.0
2015-10-12 14:20:00,41.52,41.54,41.52,41.53,14914.0,29.3837,29.3979,29.3837,29.3908,14914.0
2015-10-12 14:25:00,41.53,41.54,41.51,41.51,19869.0,29.3908,29.3979,29.3767,29.3767,19869.0
2015-10-12 14:30:00,41.51,41.52,41.5,41.52,27140.0,29.3767,29.3837,29.3696,29.3837,27140.0
2015-10-12 14:35:00,41.52,41.55,41.51,41.53,39291.0,29.3837,29.405,29.3767,29.3908,39291.0
2015-10-12 14:40:00,41.53,41.54,41.53,41.53,13789.0,29.3908,29.3979,29.3908,29.3908,13789.0
2015-10-12 14:45:00,41.53,41.55,41.53,41.54,47062.0,29.3908,29.405,29.3908,29.3979,47062.0
2015-10-12 14:50:00,41.54,41.6,41.54,41.6,49374.0,29.3979,29.4403,29.3979,29.4403,49374.0
2015-10-12 14:55:00,41.6,41.6,41.57,41.59,28945.0,29.4403,29.4403,29.4191,29.4333,28945.0
2015-10-12 15:00:00,41.59,41.61,41.58,41.58,46782.0,29.4333,29.4474,29.4262,29.4262,46782.0
2015-10-12 15:05:00,41.58,41.62,41.57,41.61,45349.0,29.4262,29.4545,29.4191,29.4474,45349.0
2015-10-12 15:10:00,41.6,41.62,41.58,41.6,71123.0,29.4403,29.4545,29.4262,29.4403,71123.0
2015-10-12 15:15:00,41.6,41.61,41.58,41.59,38809.0,29.4403,29.4474,29.4262,29.4333,38809.0
2015-10-12 15:20:00,41.59,41.61,41.58,41.59,56253.0,29.4333,29.4474,29.4262,29.4333,56253.0
2015-10-12 15:25:00,41.58,41.59,41.56,41.57,45178.0,29.4262,29.4333,29.412,29.4191,45178.0
2015-10-12 15:30:00,41.58,41.59,41.56,41.58,74264.0,29.4262,29.4333,29.412,29.4262,74264.0
2015-10-12 15:35:00,41.58,41.61,41.56,41.6,86403.0,29.4262,29.4474,29.412,29.4403,86403.0
2015-10-12 15:40:00,41.6,41.61,41.58,41.58,50686.0,29.4403,29.4474,29.4262,29.4262,50686.0
2015-10-12 15:45:00,41.59,41.64,41.58,41.6,155917.0,29.4333,29.4687,29.4262,29.4403,155917.0
2015-10-12 15:50:00,41.61,41.61,41.58,41.59,88250.0,29.4474,29.4474,29.4262,29.4333,88250.0
2015-10-12 15:55:00,41.59,41.64,41.58,41.62,159117.0,29.4333,29.4687,29.4262,29.4545,159117.0
2015-10-13 09:30:00,41.48,41.5,41.36,41.47,144771.0,29.3554,29.3696,29.2705,29.3483,144771.0
2015-10-13 09:35:00,41.47,41.53,41.43,41.44,76639.0,29.3483,29.3908,29.32,29.3271,76639.0
2015-10-13 09:40:00,41.45,41.49,41.37,41.38,53291.0,29.3342,29.3625,29.2776,29.2847,53291.0
2015-10-13 09:45:00,41.38,41.41,41.36,41.4,46141.0,29.2847,29.3059,29.2705,29.2988,46141.0
2015-10-13 09:50:00,41.4,41.45,41.39,41.39,55672.0,29.2988,29.3342,29.2917,29.2917,55672.0
2015-10-13 09:55:00,41.39,41.4,41.36,41.4,28203.0,29.2917,29.2988,29.2705,29.2988,28203.0
2015-10-13 10:00:00,41.4,41.48,41.4,41.48,33674.0,29.2988,29.3554,29.2988,29.3554,33674.0
2015-10-13 10:05:00,41.48,41.49,41.43,41.46,26107.0,29.3554,29.3625,29.32,29.3413,26107.0
2015-10-13 10:10:00,41.46,41.49,41.42,41.46,27007.0,29.3413,29.3625,29.313,29.3413,27007.0
2015-10-13 10:15:00,41.46,41.52,41.44,41.51,55205.0,29.3413,29.3837,29.3271,29.3767,55205.0
2015-10-13 10:20:00,41.51,41.55,41.49,41.52,65311.0,29.3767,29.405,29.3625,29.3837,65311.0
2015-10-13 10:25:00,41.52,41.56,41.51,41.52,40486.0,29.3837,29.412,29.3767,29.3837,40486.0
2015-10-13 10:30:00,41.53,41.57,41.51,41.54,76934.0,29.3908,29.4191,29.3767,29.3979,76934.0
2015-10-13 10:35:00,41.54,41.55,41.49,41.49,102208.0,29.3979,29.405,29.3625,29.3625,102208.0
2015-10-13 10:40:00,41.5,41.51,41.48,41.49,16735.0,29.3696,29.3767,29.3554,29.3625,16735.0
2015-10-13 10:45:00,41.5,41.53,41.49,41.49,14226.0,29.3696,29.3908,29.3625,29.3625,14226.0
2015-10-13 10:50:00,41.5,41.53,41.5,41.52,10466.0,29.3696,29.3908,29.3696,29.3837,10466.0
2015-10-13 10:55:00,41.52,41.59,41.52,41.58,37816.0,29.3837,29.4333,29.3837,29.4262,37816.0
2015-10-13 11:00:00,41.58,41.59,41.56,41.57,8319.0,29.4262,29.4333,29.412,29.4191,8319.0
2015-10-13 11:05:00,41.57,41.6,41.56,41.6,12569.0,29.4191,29.4403,29.412,29.4403,12569.0
2015-10-13 11:10:00,41.6,41.61,41.58,41.58,49966.0,29.4403,29.4474,29.4262,29.4262,49966.0
2015-10-13 11:15:00,41.58,41.6,41.58,41.59,27404.0,29.4262,29.4403,29.4262,29.4333,27404.0
2015-10-13 11:20:00,41.59,41.61,41.57,41.58,23317.0,29.4333,29.4474,29.4191,29.4262,23317.0
2015-10-13 11:25:00,41.57,41.57,41.55,41.55,23934.0,29.4191,29.4191,29.405,29.405,23934.0
2015-10-13 11:30:00,41.56,41.58,41.54,41.57,9756.0,29.412,29.4262,29.3979,29.4191,9756.0
2015-10-13 11:35:00,41.56,41.59,41.54,41.59,23234.0,29.412,29.4333,29.3979,29.4333,23234.0
2015-10-13 11:40:00,41.59,41.6,41.54,41.57,30737.0,29.4333,29.4403,29.3979,29.4191,30737.0
2015-10-13 11:45:00,41.57,41.58,41.53,41.54,18175.0,29.4191,29.4262,29.3908,29.3979,18175.0
2015-10-13 11:50:00,41.54,41.54,41.5,41.51,18983.0,29.3979,29.3979,29.3696,29.3767,18983.0
2015-10-13 11:55:00,41.52,41.52,41.47,41.48,22737.0,29.3837,29.3837,29.3483,29.3554,22737.0
2015-10-13 12:00:00,41.48,41.5,41.46,41.46,32359.0,29.3554,29.3696,29.3413,29.3413,32359.0
2015-10-13 12:05:00,41.47,41.47,41.43,41.44,26514.0,29.3483,29.3483,29.32,29.3271,26514.0
2015-10-13 12:10:00,41.44,41.44,41.38,41.39,22355.0,29.3271,29.3271,29.2847,29.2917,22355.0
2015-10-13 12:15:00,41.39,41.4,41.35,41.38,31261.0,29.2917,29.2988,29.2634,29.2847,31261.0
2015-10-13 12:20:00,41.38,41.47,41.38,41.46,47411.0,29.2847,29.3483,29.2847,29.3413,47411.0
2015-10-13 12:25:00,41.47,41.49,41.46,41.47,52874.0,29.3483,29.3625,29.3413,29.3483,52874.0
2015-10-13 12:30:00,41.47,41.5,41.47,41.49,27884.0,29.3483,29.3696,29.3483,29.3625,27884.0
2015-10-13 12:35:00,41.49,41.5,41.45,41.46,61571.0,29.3625,29.3696,29.3342,29.3413,61571.0
2015-10-13 12:40:00,41.47,41.48,41.45,41.46,15209.0,29.3483,29.3554,29.3342,29.3413,15209.0
2015-10-13 12:45:00,41.45,41.46,41.4,41.41,95006.0,29.3342,29.3413,29.2988,29.3059,95006.0
2015-10-13 12:50:00,41.41,41.45,41.4,41.45,54776.0,29.3059,29.3342,29.2988,29.3342,54776.0
2015-10-13 12:55:00,41.44,41.45,41.41,41.42,93553.0,29.3271,29.3342,29.3059,29.313,93553.0
2015-10-13 13:00:00,41.41,41.46,41.4,41.45,56107.0,29.3059,29.3413,29.2988,29.3342,56107.0
2015-10-13 13:05:00,41.45,41.45,41.41,41.41,60133.0,29.3342,29.3342,29.3059,29.3059,60133.0
2015-10-13 13:10:00,41.4,41.4,41.36,41.37,18596.0,29.2988,29.2988,29.2705,29.2776,18596.0
2015-10-13 13:15:00,41.38,41.44,41.37,41.43,35434.0,29.2847,29.3271,29.2776,29.32,35434.0
2015-10-13 13:20:00,41.44,41.44,41.38,41.38,31756.0,29.3271,29.3271,29.2847,29.2847,31756.0
2015-10-13 13:25:00,41.39,41.4,41.36,41.38,22277.0,29.2917,29.2988,29.2705,29.2847,22277.0
2015-10-13 13:30:00,41.38,41.39,41.34,41.37,19779.0,29.2847,29.2917,29.2563,29.2776,19779.0
2015-10-13 13:35:00,41.36,41.38,41.33,41.36,18275.0,29.2705,29.2847,29.2493,29.2705,18275.0
2015-10-13 13:40:00,41.37,41.4,41.36,41.37,21171.0,29.2776,29.2988,29.2705,29.2776,21171.0
2015-10-13 13:45:00,41.36,41.43,41.35,41.42,21043.0,29.2705,29.32,29.2634,29.313,21043.0
2015-10-13 13:50:00,41.42,41.44,41.42,41.42,17018.0,29.313,29.3271,29.313,29.313,17018.0
2015-10-13 13:55:00,41.42,41.42,41.37,41.39,24796.0,29.313,29.313,29.2776,29.2917,24796.0
2015-10-13 14:00:00,41.39,41.4,41.36,41.4,22401.0,29.2917,29.2988,29.2705,29.2988,22401.0
2015-10-13 14:05:00,41.4,41.42,41.38,41.4,29944.0,29.2988,29.313,29.2847,29.2988,29944.0
2015-10-13 14:10:00,41.41,41.45,41.4,41.45,18173.0,29.3059,29.3342,29.2988,29.3342,18173.0
2015-10-13 14:15:00,41.44,41.5,41.44,41.49,30695.0,29.3271,29.3696,29.3271,29.3625,30695.0
2015-10-13 14:20:00,41.49,41.5,41.46,41.47,41480.0,29.3625,29.3696,29.3413,29.3483,41480.0
2015-10-13 14:25:00,41.46,41.48,41.45,41.48,31841.0,29.3413,29.3554,29.3342,29.3554,31841.0
2015-10-13 14:30:00,41.47,41.47,41.44,41.46,22180.0,29.3483,29.3483,29.3271,29.3413,22180.0
2015-10-13 14:35:00,41.46,41.5,41.46,41.5,33374.0,29.3413,29.3696,29.3413,29.3696,33374.0
2015-10-13 14:40:00,41.5,41.51,41.48,41.49,29993.0,29.3696,29.3767,29.3554,29.3625,29993.0
2015-10-13 14:45:00,41.5,41.54,41.49,41.54,25802.0,29.3696,29.3979,29.3625,29.3979,25802.0
2015-10-13 14:50:00,41.54,41.56,41.52,41.56,34565.0,29.3979,29.412,29.3837,29.412,34565.0
2015-10-13 14:55:00,41.56,41.6,41.55,41.59,106816.0,29.412,29.4403,29.405,29.4333,106816.0
2015-10-13 15:00:00,41.58,41.59,41.56,41.58,25230.0,29.4262,29.4333,29.412,29.4262,25230.0
2015-10-13 15:05:00,41.57,41.58,41.53,41.55,34460.0,29.4191,29.4262,29.3908,29.405,34460.0
2015-10-13 15:10:00,41.55,41.56,41.52,41.53,30879.0,29.405,29.412,29.3837,29.3908,30879.0
2015-10-13 15:15:00,41.53,41.54,41.5,41.51,33773.0,29.3908,29.3979,29.3696,29.3767,33773.0
2015-10-13 15:20:00,41.51,41.52,41.47,41.48,46381.0,29.3767,29.3837,29.3483,29.3554,46381.0
2015-10-13 15:25:00,41.48,41.49,41.43,41.45,95934.0,29.3554,29.3625,29.32,29.3342,95934.0
2015-10-13 15:30:00,41.45,41.49,41.44,41.45,51237.0,29.3342,29.3625,29.3271,29.3342,51237.0
2015-10-13 15:35:00,41.45,41.46,41.41,41.41,64126.0,29.3342,29.3413,29.3059,29.3059,64126.0
2015-10-13 15:40:00,41.41,41.45,41.4,41.43,91379.0,29.3059,29.3342,29.2988,29.32,91379.0
2015-10-13 15:45:00,41.44,41.48,41.42,41.44,99315.0,29.3271,29.3554,29.313,29.3271,99315.0
2015-10-13 15:50:00,41.44,41.45,41.37,41.39,225126.0,29.3271,29.3342,29.2776,29.2917,225126.0
2015-10-13 15:55:00,41.39,41.45,41.39,41.42,379931.0,29.2917,29.3342,29.2917,29.313,379931.0
2015-10-14 09:30:00,41.33,41.37,40.96,40.97,205821.0,29.2493,29.2776,28.9874,28.9945,205821.0
2015-10-14 09:35:00,40.98,40.99,40.76,40.97,141429.0,29.0016,29.0087,28.8459,28.9945,141429.0
2015-10-14 09:40:00,40.98,41.03,40.9,40.99,159995.0,29.0016,29.037,28.945,29.0087,159995.0
2015-10-14 09:45:00,41.0,41.13,41.0,41.11,276008.0,29.0157,29.1077,29.0157,29.0936,276008.0
2015-10-14 09:50:00,41.11,41.23,41.08,41.2,81483.0,29.0936,29.1785,29.0723,29.1573,81483.0
2015-10-14 09:55:00,41.2,41.27,41.19,41.27,69752.0,29.1573,29.2068,29.1502,29.2068,69752.0
2015-10-14 10:00:00,41.27,41.27,41.12,41.17,62125.0,29.2068,29.2068,29.1007,29.136,62125.0
2015-10-14 10:05:00,41.17,41.21,41.13,41.14,39140.0,29.136,29.1643,29.1077,29.1148,39140.0
2015-10-14 10:10:00,41.14,41.18,41.09,41.09,104343.0,29.1148,29.1431,29.0794,29.0794,104343.0
2015-10-14 10:15:00,41.09,41.1,41.04,41.07,97256.0,29.0794,29.0865,29.044,29.0653,97256.0
2015-10-14 10:20:00,41.07,41.08,40.97,40.98,141124.0,29.0653,29.0723,28.9945,29.0016,141124.0
2015-10-14 10:25:00,40.98,41.0,40.93,40.97,86400.0,29.0016,29.0157,28.9662,28.9945,86400.0
2015-10-14 10:30:00,40.97,40.98,40.94,40.95,97819.0,28.9945,29.0016,28.9733,28.9803,97819.0
2015-10-14 10:35:00,40.95,40.98,40.86,40.87,75643.0,28.9803,29.0016,28.9167,28.9237,75643.0
2015-10-14 10:40:00,40.88,40.91,40.86,40.86,110612.0,28.9308,28.952,28.9167,28.9167,110612.0
2015-10-14 10:45:00,40.85,40.87,40.79,40.83,95884.0,28.9096,28.9237,28.8671,28.8954,95884.0
2015-10-14 10:50:00,40.83,40.88,40.82,40.83,137647.0,28.8954,28.9308,28.8883,28.8954,137647.0
2015-10-14 10:55:00,40.83,40.93,40.82,40.9,88583.0,28.8954,28.9662,28.8883,28.945,88583.0
2015-10-14 11:00:00,40.91,40.98,40.87,40.95,60856.0,28.952,29.0016,28.9237,28.9803,60856.0
2015-10-14 11:05:00,40.94,40.95,40.83,40.91,85999.0,28.9733,28.9803,28.8954,28.952,85999.0
2015-10-14 11:10:00,40.91,40.91,40.81,40.81,80720.0,28.952,28.952,28.8813,28.8813,80720.0
2015-10-14 11:15:00,40.81,40.87,40.79,40.83,67718.0,28.8813,28.9237,28.8671,28.8954,67718.0
2015-10-14 11:20:00,40.82,40.82,40.72,40.73,122227.0,28.8883,28.8883,28.8176,28.8246,122227.0
2015-10-14 11:25:00,40.72,40.77,40.71,40.74,110377.0,28.8176,28.853,28.8105,28.8317,110377.0
2015-10-14 11:30:00,40.74,40.78,40.72,40.73,99477.0,28.8317,28.86,28.8176,28.8246,99477.0
2015-10-14 11:35:00,40.74,40.9,40.72,40.86,90954.0,28.8317,28.945,28.8176,28.9167,90954.0
2015-10-14 11:40:00,40.86,40.88,40.85,40.88,86394.0,28.9167,28.9308,28.9096,28.9308,86394.0
2015-10-14 11:45:00,40.88,40.88,40.82,40.83,58488.0,28.9308,28.9308,28.8883,28.8954,58488.0
2015-10-14 11:50:00,40.83,40.88,40.82,40.86,54636.0,28.8954,28.9308,28.8883,28.9167,54636.0
2015-10-14 11:55:00,40.85,40.9,40.84,40.89,38897.0,28.9096,28.945,28.9025,28.9379,38897.0
2015-10-14 12:00:00,40.9,40.92,40.85,40.86,35008.0,28.945,28.9591,28.9096,28.9167,35008.0
2015-10-14 12:05:00,40.85,40.87,40.79,40.8,29597.0,28.9096,28.9237,28.8671,28.8742,29597.0
2015-10-14 12:10:00,40.8,40.82,40.77,40.78,22465.0,28.8742,28.8883,28.853,28.86,22465.0
2015-10-14 12:15:00,40.77,40.79,40.75,40.78,38445.0,28.853,28.8671,28.8388,28.86,38445.0
2015-10-14 12:20:00,40.78,40.78,40.74,40.76,53215.0,28.86,28.86,28.8317,28.8459,53215.0
2015-10-14 12:25:00,40.75,40.8,40.75,40.8,90208.0,28.8388,28.8742,28.8388,28.8742,90208.0
2015-10-14 12:30:00,40.8,40.92,40.79,40.91,79634.0,28.8742,28.9591,28.8671,28.952,79634.0
2015-10-14 12:35:00,40.91,40.91,40.84,40.84,42241.0,28.952,28.952,28.9025,28.9025,42241.0
2015-10-14 12:40:00,40.84,40.89,40.82,40.82,96594.0,28.9025,28.9379,28.8883,28.8883,96594.0
2015-10-14 12:45:00,40.82,40.84,40.78,40.78,79779.0,28.8883,28.9025,28.86,28.86,79779.0
2015-10-14 12:50:00,40.79,40.84,40.79,40.82,56442.0,28.8671,28.9025,28.8671,28.8883,56442.0
2015-10-14 12:55:00,40.82,40.84,40.78,40.78,32312.0,28.8883,28.9025,28.86,28.86,32312.0
2015-10-14 13:00:00,40.79,40.8,40.72,40.73,47532.0,28.8671,28.8742,28.8176,28.8246,47532.0
2015-10-14 13:05:00,40.73,40.74,40.72,40.73,64328.0,28.8246,28.8317,28.8176,28.8246,64328.0
2015-10-14 13:10:00,40.73,40.73,40.7,40.73,74099.0,28.8246,28.8246,28.8034,28.8246,74099.0
2015-10-14 13:15:00,40.73,40.76,40.67,40.7,177230.0,28.8246,28.8459,28.7822,28.8034,177230.0
2015-10-14 13:20:00,40.71,40.74,40.69,40.74,73592.0,28.8105,28.8317,28.7963,28.8317,73592.0
2015-10-14 13:25:00,40.73,40.8,40.72,40.77,59780.0,28.8246,28.8742,28.8176,28.853,59780.0
2015-10-14 13:30:00,40.77,40.83,40.75,40.83,144222.0,28.853,28.8954,28.8388,28.8954,144222.0
2015-10-14 13:35:00,40.83,40.84,40.77,40.78,77870.0,28.8954,28.9025,28.853,28.86,77870.0
2015-10-14 13:40:00,40.78,40.78,40.74,40.77,67016.0,28.86,28.86,28.8317,28.853,67016.0
2015-10-14 13:45:00,40.76,40.78,40.73,40.73,40582.0,28.8459,28.86,28.8246,28.8246,40582.0
2015-10-14 13:50:00,40.73,40.73,40.68,40.68,78528.0,28.8246,28.8246,28.7893,28.7893,78528.0
2015-10-14 13:55:00,40.68,40.7,40.66,40.69,32966.0,28.7893,28.8034,28.7751,28.7963,32966.0
2015-10-14 14:00:00,40.7,40.74,40.66,40.67,83287.0,28.8034,28.8317,28.7751,28.7822,83287.0
2015-10-14 14:05:00,40.66,40.67,40.55,40.61,136452.0,28.7751,28.7822,28.6973,28.7397,136452.0
2015-10-14 14:10:00,40.6,40.64,40.58,40.6,60226.0,28.7326,28.761,28.7185,28.7326,60226.0
2015-10-14 14:15:00,40.6,40.6,40.55,40.55,43897.0,28.7326,28.7326,28.6973,28.6973,43897.0
2015-10-14 14:20:00,40.55,40.58,40.51,40.51,127238.0,28.6973,28.7185,28.669,28.669,127238.0
2015-10-14 14:25:00,40.51,40.52,40.47,40.47,103904.0,28.669,28.676,28.6406,28.6406,103904.0
2015-10-14 14:30:00,40.47,40.49,40.4,40.41,179505.0,28.6406,28.6548,28.5911,28.5982,179505.0
2015-10-14 14:35:00,40.4,40.56,40.4,40.56,285460.0,28.5911,28.7043,28.5911,28.7043,285460.0
2015-10-14 14:40:00,40.56,40.57,40.49,40.49,54361.0,28.7043,28.7114,28.6548,28.6548,54361.0
2015-10-14 14:45:00,40.49,40.49,40.44,40.44,51008.0,28.6548,28.6548,28.6194,28.6194,51008.0
2015-10-14 14:50:00,40.45,40.45,40.39,40.4,57338.0,28.6265,28.6265,28.584,28.5911,57338.0
2015-10-14 14:55:00,40.39,40.47,40.38,40.45,89775.0,28.584,28.6406,28.577,28.6265,89775.0
2015-10-14 15:00:00,40.45,40.51,40.45,40.5,72420.0,28.6265,28.669,28.6265,28.6619,72420.0
2015-10-14 15:05:00,40.5,40.54,40.47,40.53,106293.0,28.6619,28.6902,28.6406,28.6831,106293.0
2015-10-14 15:10:00,40.53,40.61,40.53,40.58,107671.0,28.6831,28.7397,28.6831,28.7185,107671.0
2015-10-14 15:15:00,40.58,40.6,40.51,40.51,90460.0,28.7185,28.7326,28.669,28.669,90460.0
2015-10-14 15:20:00,40.5,40.56,40.48,40.55,140362.0,28.6619,28.7043,28.6477,28.6973,140362.0
2015-10-14 15:25:00,40.55,40.59,40.52,40.55,138747.0,28.6973,28.7256,28.676,28.6973,138747.0
2015-10-14 15:30:00,40.55,40.59,40.51,40.54,205287.0,28.6973,28.7256,28.669,28.6902,205287.0
2015-10-14 15:35:00,40.54,40.6,40.53,40.57,85082.0,28.6902,28.7326,28.6831,28.7114,85082.0
2015-10-14 15:40:00,40.56,40.64,40.55,40.59,86144.0,28.7043,28.761,28.6973,28.7256,86144.0
2015-10-14 15:45:00,40.59,40.6,40.55,40.57,182616.0,28.7256,28.7326,28.6973,28.7114,182616.0
2015-10-14 15:50:00,40.56,40.57,40.5,40.52,248711.0,28.7043,28.7114,28.6619,28.676,248711.0
2015-10-14 15:55:00,40.52,40.52,40.46,40.49,668336.0,28.676,28.676,28.6336,28.6548,668336.0
2015-10-15 09:30:00,41.22,41.24,40.68,40.81,178294.0,29.1714,29.1856,28.7893,28.8813,178294.0
2015-10-15 09:35:00,40.83,40.97,40.7,40.85,103410.0,28.8954,28.9945,28.8034,28.9096,103410.0
2015-10-15 09:40:00,40.87,41.35,40.87,41.33,280591.0,28.9237,29.2634,28.9237,29.2493,280591.0
2015-10-15 09:45:00,41.34,41.43,41.27,41.39,141703.0,29.2563,29.32,29.2068,29.2917,141703.0
2015-10-15 09:50:00,41.39,41.41,41.24,41.26,113869.0,29.2917,29.3059,29.1856,29.1997,113869.0
2015-10-15 09:55:00,41.25,41.27,41.06,41.1,123233.0,29.1927,29.2068,29.0582,29.0865,123233.0
2015-10-15 10:00:00,41.11,41.19,41.09,41.15,122871.0,29.0936,29.1502,29.0794,29.1219,122871.0
2015-10-15 10:05:00,41.15,41.26,41.15,41.24,58553.0,29.1219,29.1997,29.1219,29.1856,58553.0
2015-10-15 10:10:00,41.25,41.42,41.24,41.41,65208.0,29.1927,29.313,29.1856,29.3059,65208.0
2015-10-15 10:15:00,41.41,41.57,41.41,41.57,240354.0,29.3059,29.4191,29.3059,29.4191,240354.0
2015-10-15 10:20:00,41.56,41.58,41.52,41.57,154911.0,29.412,29.4262,29.3837,29.4191,154911.0
2015-10-15 10:25:00,41.57,41.58,41.5,41.52,107699.0,29.4191,29.4262,29.3696,29.3837,107699.0
2015-10-15 10:30:00,41.51,41.55,41.39,41.53,121810.0,29.3767,29.405,29.2917,29.3908,121810.0
2015-10-15 10:35:00,41.54,41.56,41.46,41.5,51726.0,29.3979,29.412,29.3413,29.3696,51726.0
2015-10-15 10:40:00,41.5,41.59,41.49,41.52,72669.0,29.3696,29.4333,29.3625,29.3837,72669.0
2015-10-15 10:45:00,41.52,41.59,41.48,41.59,74651.0,29.3837,29.4333,29.3554,29.4333,74651.0
2015-10-15 10:50:00,41.59,41.64,41.56,41.61,64702.0,29.4333,29.4687,29.412,29.4474,64702.0
2015-10-15 10:55:00,41.62,41.63,41.58,41.62,46688.0,29.4545,29.4616,29.4262,29.4545,46688.0
2015-10-15 11:00:00,41.61,41.62,41.54,41.55,128200.0,29.4474,29.4545,29.3979,29.405,128200.0
2015-10-15 11:05:00,41.55,41.56,41.49,41.52,84540.0,29.405,29.412,29.3625,29.3837,84540.0
2015-10-15 11:10:00,41.53,41.56,41.48,41.49,108119.0,29.3908,29.412,29.3554,29.3625,108119.0
2015-10-15 11:15:00,41.5,41.5,41.4,41.41,71640.0,29.3696,29.3696,29.2988,29.3059,71640.0
2015-10-15 11:20:00,41.42,41.43,41.34,41.39,120369.0,29.313,29.32,29.2563,29.2917,120369.0
2015-10-15 11:25:00,41.39,41.4,41.34,41.34,54557.0,29.2917,29.2988,29.2563,29.2563,54557.0
2015-10-15 11:30:00,41.34,41.37,41.28,41.29,85609.0,29.2563,29.2776,29.2139,29.221,85609.0
2015-10-15 11:35:00,41.29,41.36,41.28,41.28,63389.0,29.221,29.2705,29.2139,29.2139,63389.0
2015-10-15 11:40:00,41.28,41.29,41.18,41.19,64084.0,29.2139,29.221,29.1431,29.1502,64084.0
2015-10-15 11:45:00,41.2,41.22,41.13,41.13,69726.0,29.1573,29.1714,29.1077,29.1077,69726.0
2015-10-15 11:50:00,41.13,41.14,41.04,41.13,83535.0,29.1077,29.1148,29.044,29.1077,83535.0
2015-10-15 11:55:00,41.12,41.13,40.98,41.02,222060.0,29.1007,29.1077,29.0016,29.0299,222060.0
2015-10-15 12:00:00,41.02,41.12,41.01,41.12,65203.0,29.0299,29.1007,29.0228,29.1007,65203.0
2015-10-15 12:05:00,41.12,41.13,41.08,41.13,53164.0,29.1007,29.1077,29.0723,29.1077,53164.0
2015-10-15 12:10:00,41.13,41.14,41.06,41.07,78878.0,29.1077,29.1148,29.0582,29.0653,78878.0
2015-10-15 12:15:00,41.07,41.07,40.93,41.0,196313.0,29.0653,29.0653,28.9662,29.0157,196313.0
2015-10-15 12:20:00,41.0,41.01,40.95,40.95,134742.0,29.0157,29.0228,28.9803,28.9803,134742.0
2015-10-15 12:25:00,40.95,41.01,40.94,40.99,90114.0,28.9803,29.0228,28.9733,29.0087,90114.0
2015-10-15 12:30:00,40.99,41.0,40.91,40.91,81599.0,29.0087,29.0157,28.952,28.952,81599.0
2015-10-15 12:35:00,40.92,41.0,40.91,41.0,62587.0,28.9591,29.0157,28.952,29.0157,62587.0
2015-10-15 12:40:00,41.0,41.0,40.94,40.95,95629.0,29.0157,29.0157,28.9733,28.9803,95629.0
2015-10-15 12:45:00,40.95,40.95,40.92,40.92,69273.0,28.9803,28.9803,28.9591,28.9591,69273.0
2015-10-15 12:50:00,40.92,40.94,40.88,40.92,239241.0,28.9591,28.9733,28.9308,28.9591,239241.0
2015-10-15 12:55:00,40.93,40.95,40.89,40.91,72600.0,28.9662,28.9803,28.9379,28.952,72600.0
2015-10-15 13:00:00,40.91,40.91,40.85,40.91,222700.0,28.952,28.952,28.9096,28.952,222700.0
2015-10-15 13:05:00,40.91,41.0,40.9,40.97,81476.0,28.952,29.0157,28.945,28.9945,81476.0
2015-10-15 13:10:00,40.96,40.98,40.89,40.9,112532.0,28.9874,29.0016,28.9379,28.945,112532.0
2015-10-15 13:15:00,40.89,40.98,40.88,40.96,101833.0,28.9379,29.0016,28.9308,28.9874,101833.0
2015-10-15 13:20:00,40.97,41.0,40.92,40.93,96495.0,28.9945,29.0157,28.9591,28.9662,96495.0
2015-10-15 13:25:00,40.93,41.0,40.93,40.95,87756.0,28.9662,29.0157,28.9662,28.9803,87756.0
2015-10-15 13:30:00,40.95,40.95,40.87,40.92,56922.0,28.9803,28.9803,28.9237,28.9591,56922.0
2015-10-15 13:35:00,40.91,41.06,40.91,41.04,105452.0,28.952,29.0582,28.952,29.044,105452.0
2015-10-15 13:40:00,41.04,41.05,40.98,40.99,78127.0,29.044,29.0511,29.0016,29.0087,78127.0
2015-10-15 13:45:00,40.99,41.0,40.93,40.97,75942.0,29.0087,29.0157,28.9662,28.9945,75942.0
2015-10-15 13:50:00,40.98,41.06,40.98,41.04,90393.0,29.0016,29.0582,29.0016,29.044,90393.0
2015-10-15 13:55:00,41.05,41.05,40.95,40.96,117468.0,29.0511,29.0511,28.9803,28.9874,117468.0
2015-10-15 14:00:00,40.96,40.99,40.95,40.97,87114.0,28.9874,29.0087,28.9803,28.9945,87114.0
2015-10-15 14:05:00,40.97,40.97,40.9,40.91,62480.0,28.9945,28.9945,28.945,28.952,62480.0
2015-10-15 14:10:00,40.91,40.92,40.87,40.88,75580.0,28.952,28.9591,28.9237,28.9308,75580.0
2015-10-15 14:15:00,40.88,40.93,40.88,40.91,75890.0,28.9308,28.9662,28.9308,28.952,75890.0
2015-10-15 14:20:00,40.91,40.93,40.86,40.87,57398.0,28.952,28.9662,28.9167,28.9237,57398.0
2015-10-15 14:25:00,40.87,40.93,40.87,40.92,65583.0,28.9237,28.9662,28.9237,28.9591,65583.0
2015-10-15 14:30:00,40.92,40.96,40.89,40.95,97253.0,28.9591,28.9874,28.9379,28.9803,97253.0
2015-10-15 14:35:00,40.95,40.95,40.89,40.9,159525.0,28.9803,28.9803,28.9379,28.945,159525.0
2015-10-15 14:40:00,40.9,40.92,40.89,40.91,128081.0,28.945,28.9591,28.9379,28.952,128081.0
2015-10-15 14:45:00,40.91,40.91,40.88,40.89,80741.0,28.952,28.952,28.9308,28.9379,80741.0
2015-10-15 14:50:00,40.9,40.99,40.88,40.95,111212.0,28.945,29.0087,28.9308,28.9803,111212.0
2015-10-15 14:55:00,40.94,40.97,40.94,40.96,114814.0,28.9733,28.9945,28.9733,28.9874,114814.0
2015-10-15 15:00:00,40.97,41.02,40.95,41.0,107492.0,28.9945,29.0299,28.9803,29.0157,107492.0
2015-10-15 15:05:00,41.01,41.01,40.88,40.9,209401.0,29.0228,29.0228,28.9308,28.945,209401.0
2015-10-15 15:10:00,40.9,40.94,40.88,40.91,102470.0,28.945,28.9733,28.9308,28.952,102470.0
2015-10-15 15:15:00,40.91,41.01,40.88,41.01,127573.0,28.952,29.0228,28.9308,29.0228,127573.0
2015-10-15 15:20:00,41.02,41.07,40.94,40.96,161600.0,29.0299,29.0653,28.9733,28.9874,161600.0
2015-10-15 15:25:00,40.97,40.98,40.89,40.92,258337.0,28.9945,29.0016,28.9379,28.9591,258337.0
2015-10-15 15:30:00,40.91,40.94,40.89,40.92,207506.0,28.952,28.9733,28.9379,28.9591,207506.0
2015-10-15 15:35:00,40.92,40.93,40.88,40.89,209387.0,28.9591,28.9662,28.9308,28.9379,209387.0
2015-10-15 15:40:00,40.89,40.9,40.84,40.88,255775.0,28.9379,28.945,28.9025,28.9308,255775.0
2015-10-15 15:45:00,40.88,40.92,40.86,40.91,273851.0,28.9308,28.9591,28.9167,28.952,273851.0
2015-10-15 15:50:00,40.91,40.92,40.87,40.9,804370.0,28.952,28.9591,28.9237,28.945,804370.0
2015-10-15 15:55:00,40.9,41.01,40.87,41.01,1279698.0,28.945,29.0228,28.9237,29.0228,1279698.0
2015-10-16 09:30:00,41.19,41.54,41.03,41.07,683870.0,29.1502,29.3979,29.037,29.0653,683870.0
2015-10-16 09:35:00,41.09,41.09,40.93,41.0,159321.0,29.0794,29.0794,28.9662,29.0157,159321.0
2015-10-16 09:40:00,41.01,41.05,40.94,40.95,124109.0,29.0228,29.0511,28.9733,28.9803,124109.0
2015-10-16 09:45:00,40.94,40.98,40.85,40.93,112732.0,28.9733,29.0016,28.9096,28.9662,112732.0
2015-10-16 09:50:00,40.93,40.93,40.83,40.83,119338.0,28.9662,28.9662,28.8954,28.8954,119338.0
2015-10-16 09:55:00,40.83,40.87,40.79,40.82,93230.0,28.8954,28.9237,28.8671,28.8883,93230.0
2015-10-16 10:00:00,40.82,40.83,40.68,40.81,207597.0,28.8883,28.8954,28.7893,28.8813,207597.0
2015-10-16 10:05:00,40.8,40.88,40.79,40.88,362957.0,28.8742,28.9308,28.8671,28.9308,362957.0
2015-10-16 10:10:00,40.87,40.9,40.84,40.86,104857.0,28.9237,28.945,28.9025,28.9167,104857.0
2015-10-16 10:15:00,40.86,40.86,40.8,40.81,125353.0,28.9167,28.9167,28.8742,28.8813,125353.0
2015-10-16 10:20:00,40.81,40.81,40.69,40.7,126306.0,28.8813,28.8813,28.7963,28.8034,126306.0
2015-10-16 10:25:00,40.7,40.77,40.68,40.77,137571.0,28.8034,28.853,28.7893,28.853,137571.0
2015-10-16 10:30:00,40.76,40.76,40.69,40.74,122331.0,28.8459,28.8459,28.7963,28.8317,122331.0
2015-10-16 10:35:00,40.75,40.8,40.69,40.8,135554.0,28.8388,28.8742,28.7963,28.8742,135554.0
2015-10-16 10:40:00,40.8,40.81,40.75,40.75,75641.0,28.8742,28.8813,28.8388,28.8388,75641.0
2015-10-16 10:45:00,40.74,40.79,40.74,40.77,54702.0,28.8317,28.8671,28.8317,28.853,54702.0
2015-10-16 10:50:00,40.78,40.8,40.74,40.79,52365.0,28.86,28.8742,28.8317,28.8671,52365.0
2015-10-16 10:55:00,40.8,40.87,40.78,40.85,353497.0,28.8742,28.9237,28.86,28.9096,353497.0
2015-10-16 11:00:00,40.86,40.86,40.78,40.78,115223.0,28.9167,28.9167,28.86,28.86,115223.0
2015-10-16 11:05:00,40.79,40.83,40.78,40.83,201112.0,28.8671,28.8954,28.86,28.8954,201112.0
2015-10-16 11:10:00,40.83,40.85,40.8,40.81,81830.0,28.8954,28.9096,28.8742,28.8813,81830.0
2015-10-16 11:15:00,40.81,40.91,40.81,40.91,88682.0,28.8813,28.952,28.8813,28.952,88682.0
2015-10-16 11:20:00,40.9,40.91,40.85,40.88,49061.0,28.945,28.952,28.9096,28.9308,49061.0
2015-10-16 11:25:00,40.89,40.91,40.86,40.89,59811.0,28.9379,28.952,28.9167,28.9379,59811.0
2015-10-16 11:30:00,40.89,40.94,40.89,40.92,205320.0,28.9379,28.9733,28.9379,28.9591,205320.0
2015-10-16 11:35:00,40.92,40.93,40.89,40.9,128173.0,28.9591,28.9662,28.9379,28.945,128173.0
2015-10-16 11:40:00,40.9,40.94,40.9,40.91,84386.0,28.945,28.9733,28.945,28.952,84386.0
2015-10-16 11:45:00,40.91,40.93,40.9,40.92,75497.0,28.952,28.9662,28.945,28.9591,75497.0
2015-10-16 11:50:00,40.92,40.99,40.92,40.98,97755.0,28.9591,29.0087,28.9591,29.0016,97755.0
2015-10-16 11:55:00,40.97,40.99,40.96,40.96,86891.0,28.9945,29.0087,28.9874,28.9874,86891.0
2015-10-16 12:00:00,40.97,40.97,40.92,40.94,267572.0,28.9945,28.9945,28.9591,28.9733,267572.0
2015-10-16 12:05:00,40.94,40.97,40.92,40.96,86483.0,28.9733,28.9945,28.9591,28.9874,86483.0
2015-10-16 12:10:00,40.97,40.97,40.94,40.96,37427.0,28.9945,28.9945,28.9733,28.9874,37427.0
2015-10-16 12:15:00,40.95,40.96,40.93,40.96,35776.0,28.9803,28.9874,28.9662,28.9874,35776.0
2015-10-16 12:20:00,40.97,40.97,40.95,40.96,35382.0,28.9945,28.9945,28.9803,28.9874,35382.0
2015-10-16 12:25:00,40.96,40.97,40.94,40.94,39875.0,28.9874,28.9945,28.9733,28.9733,39875.0
2015-10-16 12:30:00,40.95,40.97,40.94,40.97,41349.0,28.9803,28.9945,28.9733,28.9945,41349.0
2015-10-16 12:35:00,40.97,40.97,40.91,40.96,51134.0,28.9945,28.9945,28.952,28.9874,51134.0
2015-10-16 12:40:00,40.95,40.95,40.9,40.9,36981.0,28.9803,28.9803,28.945,28.945,36981.0
2015-10-16 12:45:00,40.9,40.94,40.9,40.93,36337.0,28.945,28.9733,28.945,28.9662,36337.0
2015-10-16 12:50:00,40.93,40.93,40.89,40.9,39656.0,28.9662,28.9662,28.9379,28.945,39656.0
2015-10-16 12:55:00,40.9,40.91,40.89,40.9,23993.0,28.945,28.952,28.9379,28.945,23993.0
2015-10-16 13:00:00,40.9,40.92,40.89,40.92,31246.0,28.945,28.9591,28.9379,28.9591,31246.0
2015-10-16 13:05:00,40.92,40.92,40.87,40.87,42215.0,28.9591,28.9591,28.9237,28.9237,42215.0
2015-10-16 13:10:00,40.87,40.89,40.86,40.87,62211.0,28.9237,28.9379,28.9167,28.9237,62211.0
2015-10-16 13:15:00,40.87,40.87,40.84,40.85,70031.0,28.9237,28.9237,28.9025,28.9096,70031.0
2015-10-16 13:20:00,40.84,40.85,40.83,40.84,49567.0,28.9025,28.9096,28.8954,28.9025,49567.0
2015-10-16 13:25:00,40.84,40.86,40.82,40.85,12183.0,28.9025,28.9167,28.8883,28.9096,12183.0
2015-10-16 13:30:00,40.86,40.87,40.83,40.85,54714.0,28.9167,28.9237,28.8954,28.9096,54714.0
2015-10-16 13:35:00,40.85,40.91,40.84,40.89,162918.0,28.9096,28.952,28.9025,28.9379,162918.0
2015-10-16 13:40:00,40.89,40.92,40.88,40.88,37451.0,28.9379,28.9591,28.9308,28.9308,37451.0
2015-10-16 13:45:00,40.88,40.92,40.87,40.91,60363.0,28.9308,28.9591,28.9237,28.952,60363.0
2015-10-16 13:50:00,40.91,40.92,40.88,40.89,195257.0,28.952,28.9591,28.9308,28.9379,195257.0
2015-10-16 13:55:00,40.89,40.89,40.84,40.86,36766.0,28.9379,28.9379,28.9025,28.9167,36766.0
2015-10-16 14:00:00,40.86,40.87,40.82,40.82,81409.0,28.9167,28.9237,28.8883,28.8883,81409.0
2015-10-16 14:05:00,40.82,40.83,40.81,40.81,53562.0,28.8883,28.8954,28.8813,28.8813,53562.0
2015-10-16 14:10:00,40.82,40.88,40.81,40.84,175402.0,28.8883,28.9308,28.8813,28.9025,175402.0
2015-10-16 14:15:00,40.84,40.88,40.83,40.84,62575.0,28.9025,28.9308,28.8954,28.9025,62575.0
2015-10-16 14:20:00,40.85,40.87,40.83,40.85,50015.0,28.9096,28.9237,28.8954,28.9096,50015.0
2015-10-16 14:25:00,40.86,40.92,40.86,40.91,160215.0,28.9167,28.9591,28.9167,28.952,160215.0
2015-10-16 14:30:00,40.92,40.97,40.92,40.95,139749.0,28.9591,28.9945,28.9591,28.9803,139749.0
2015-10-16 14:35:00,40.96,41.04,40.96,41.02,73435.0,28.9874,29.044,28.9874,29.0299,73435.0
2015-10-16 14:40:00,41.02,41.08,40.99,41.07,82033.0,29.0299,29.0723,29.0087,29.0653,82033.0
2015-10-16 14:45:00,41.07,41.07,41.03,41.05,209373.0,29.0653,29.0653,29.037,29.0511,209373.0
2015-10-16 14:50:00,41.05,41.09,41.04,41.06,46703.0,29.0511,29.0794,29.044,29.0582,46703.0
2015-10-16 14:55:00,41.06,41.08,41.05,41.08,48367.0,29.0582,29.0723,29.0511,29.0723,48367.0
2015-10-16 15:00:00,41.08,41.1,41.07,41.08,106687.0,29.0723,29.0865,29.0653,29.0723,106687.0
2015-10-16 15:05:00,41.08,41.09,41.06,41.08,72927.0,29.0723,29.0794,29.0582,29.0723,72927.0
2015-10-16 15:10:00,41.08,41.09,41.06,41.09,245821.0,29.0723,29.0794,29.0582,29.0794,245821.0
2015-10-16 15:15:00,41.09,41.13,41.08,41.11,89801.0,29.0794,29.1077,29.0723,29.0936,89801.0
2015-10-16 15:20:00,41.11,41.15,41.1,41.14,87667.0,29.0936,29.1219,29.0865,29.1148,87667.0
2015-10-16 15:25:00,41.13,41.14,41.08,41.09,71767.0,29.1077,29.1148,29.0723,29.0794,71767.0
2015-10-16 15:30:00,41.09,41.13,41.08,41.13,162362.0,29.0794,29.1077,29.0723,29.1077,162362.0
2015-10-16 15:35:00,41.13,41.13,41.11,41.11,116472.0,29.1077,29.1077,29.0936,29.0936,116472.0
2015-10-16 15:40:00,41.11,41.12,41.06,41.06,157849.0,29.0936,29.1007,29.0582,29.0582,157849.0
2015-10-16 15:45:00,41.06,41.06,41.01,41.02,415612.0,29.0582,29.0582,29.0228,29.0299,415612.0
2015-10-16 15:50:00,41.02,41.02,40.98,41.02,280417.0,29.0299,29.0299,29.0016,29.0299,280417.0
2015-10-16 15:55:00,41.01,41.05,40.77,40.78,1665217.0,29.0228,29.0511,28.853,28.86,1665217.0
2015-10-19 09:30:00,40.64,40.72,40.63,40.7,135896.0,28.761,28.8176,28.7539,28.8034,135896.0
2015-10-19 09:35:00,40.68,40.72,40.67,40.7,110338.0,28.7893,28.8176,28.7822,28.8034,110338.0
2015-10-19 09:40:00,40.7,40.9,40.7,40.9,74363.0,28.8034,28.945,28.8034,28.945,74363.0
2015-10-19 09:45:00,40.91,41.07,40.91,41.05,107261.0,28.952,29.0653,28.952,29.0511,107261.0
2015-10-19 09:50:00,41.06,41.09,40.97,40.98,87583.0,29.0582,29.0794,28.9945,29.0016,87583.0
2015-10-19 09:55:00,40.98,41.02,40.93,41.02,100451.0,29.0016,29.0299,28.9662,29.0299,100451.0
2015-10-19 10:00:00,41.02,41.06,40.97,41.0,74143.0,29.0299,29.0582,28.9945,29.0157,74143.0
2015-10-19 10:05:00,41.01,41.05,40.97,41.05,82631.0,29.0228,29.0511,28.9945,29.0511,82631.0
2015-10-19 10:10:00,41.04,41.11,40.98,40.98,108516.0,29.044,29.0936,29.0016,29.0016,108516.0
2015-10-19 10:15:00,40.98,41.0,40.95,40.97,81551.0,29.0016,29.0157,28.9803,28.9945,81551.0
2015-10-19 10:20:00,40.98,40.98,40.91,40.92,53819.0,29.0016,29.0016,28.952,28.9591,53819.0
2015-10-19 10:25:00,40.92,40.92,40.88,40.89,39696.0,28.9591,28.9591,28.9308,28.9379,39696.0
2015-10-19 10:30:00,40.89,40.89,40.82,40.85,94762.0,28.9379,28.9379,28.8883,28.9096,94762.0
2015-10-19 10:35:00,40.85,40.86,40.82,40.84,67771.0,28.9096,28.9167,28.8883,28.9025,67771.0
2015-10-19 10:40:00,40.84,40.9,40.84,40.89,301334.0,28.9025,28.945,28.9025,28.9379,301334.0
2015-10-19 10:45:00,40.88,40.9,40.87,40.88,80177.0,28.9308,28.945,28.9237,28.9308,80177.0
2015-10-19 10:50:00,40.88,40.9,40.85,40.9,70495.0,28.9308,28.945,28.9096,28.945,70495.0
2015-10-19 10:55:00,40.9,40.97,40.85,40.97,126806.0,28.945,28.9945,28.9096,28.9945,126806.0
2015-10-19 11:00:00,40.96,40.96,40.85,40.89,255381.0,28.9874,28.9874,28.9096,28.9379,255381.0
2015-10-19 11:05:00,40.88,40.9,40.84,40.89,76258.0,28.9308,28.945,28.9025,28.9379,76258.0
2015-10-19 11:10:00,40.89,40.91,40.86,40.91,71878.0,28.9379,28.952,28.9167,28.952,71878.0
2015-10-19 11:15:00,40.91,40.96,40.9,40.95,54530.0,28.952,28.9874,28.945,28.9803,54530.0
2015-10-19 11:20:00,40.95,40.95,40.92,40.95,51576.0,28.9803,28.9803,28.9591,28.9803,51576.0
2015-10-19 11:25:00,40.95,40.96,40.89,40.9,199659.0,28.9803,28.9874,28.9379,28.945,199659.0
2015-10-19 11:30:00,40.91,40.93,40.89,40.89,118977.0,28.952,28.9662,28.9379,28.9379,118977.0
2015-10-19 11:35:00,40.9,40.95,40.89,40.91,209809.0,28.945,28.9803,28.9379,28.952,209809.0
2015-10-19 11:40:00,40.91,40.95,40.89,40.9,172029.0,28.952,28.9803,28.9379,28.945,172029.0
2015-10-19 11:45:00,40.9,40.91,40.88,40.89,62897.0,28.945,28.952,28.9308,28.9379,62897.0
2015-10-19 11:50:00,40.89,40.91,40.89,40.89,58907.0,28.9379,28.952,28.9379,28.9379,58907.0
2015-10-19 11:55:00,40.89,40.91,40.88,40.89,30708.0,28.9379,28.952,28.9308,28.9379,30708.0
2015-10-19 12:00:00,40.88,40.91,40.85,40.86,59428.0,28.9308,28.952,28.9096,28.9167,59428.0
2015-10-19 12:05:00,40.85,40.86,40.79,40.81,49897.0,28.9096,28.9167,28.8671,28.8813,49897.0
2015-10-19 12:10:00,40.81,40.87,40.81,40.83,31331.0,28.8813,28.9237,28.8813,28.8954,31331.0
2015-10-19 12:15:00,40.84,40.85,40.82,40.84,35078.0,28.9025,28.9096,28.8883,28.9025,35078.0
2015-10-19 12:20:00,40.84,40.87,40.83,40.83,45458.0,28.9025,28.9237,28.8954,28.8954,45458.0
2015-10-19 12:25:00,40.83,40.89,40.83,40.89,29296.0,28.8954,28.9379,28.8954,28.9379,29296.0
2015-10-19 12:30:00,40.89,40.89,40.84,40.84,25508.0,28.9379,28.9379,28.9025,28.9025,25508.0
2015-10-19 12:35:00,40.85,40.9,40.84,40.89,56643.0,28.9096,28.945,28.9025,28.9379,56643.0
2015-10-19 12:40:00,40.89,40.93,40.88,40.92,30337.0,28.9379,28.9662,28.9308,28.9591,30337.0
2015-10-19 12:45:00,40.92,40.93,40.89,40.89,30131.0,28.9591,28.9662,28.9379,28.9379,30131.0
2015-10-19 12:50:00,40.89,40.91,40.86,40.9,43399.0,28.9379,28.952,28.9167,28.945,43399.0
2015-10-19 12:55:00,40.9,40.93,40.89,40.91,48246.0,28.945,28.9662,28.9379,28.952,48246.0
2015-10-19 13:00:00,40.91,40.92,40.88,40.89,62953.0,28.952,28.9591,28.9308,28.9379,62953.0
2015-10-19 13:05:00,40.89,40.89,40.85,40.85,33442.0,28.9379,28.9379,28.9096,28.9096,33442.0
2015-10-19 13:10:00,40.86,40.88,40.84,40.85,34595.0,28.9167,28.9308,28.9025,28.9096,34595.0
2015-10-19 13:15:00,40.85,40.87,40.84,40.84,43581.0,28.9096,28.9237,28.9025,28.9025,43581.0
2015-10-19 13:20:00,40.83,40.88,40.83,40.88,33112.0,28.8954,28.9308,28.8954,28.9308,33112.0
2015-10-19 13:25:00,40.88,40.89,40.86,40.87,22595.0,28.9308,28.9379,28.9167,28.9237,22595.0
2015-10-19 13:30:00,40.87,40.87,40.84,40.84,51409.0,28.9237,28.9237,28.9025,28.9025,51409.0
2015-10-19 13:35:00,40.84,40.85,40.81,40.83,57997.0,28.9025,28.9096,28.8813,28.8954,57997.0
2015-10-19 13:40:00,40.82,40.87,40.82,40.85,26291.0,28.8883,28.9237,28.8883,28.9096,26291.0
2015-10-19 13:45:00,40.86,40.9,40.85,40.87,36800.0,28.9167,28.945,28.9096,28.9237,36800.0
2015-10-19 13:50:00,40.86,40.91,40.86,40.9,35481.0,28.9167,28.952,28.9167,28.945,35481.0
2015-10-19 13:55:00,40.9,40.91,40.88,40.89,21473.0,28.945,28.952,28.9308,28.9379,21473.0
2015-10-19 14:00:00,40.89,40.91,40.86,40.89,37863.0,28.9379,28.952,28.9167,28.9379,37863.0
2015-10-19 14:05:00,40.89,40.9,40.85,40.86,148482.0,28.9379,28.945,28.9096,28.9167,148482.0
2015-10-19 14:10:00,40.86,40.87,40.83,40.87,18064.0,28.9167,28.9237,28.8954,28.9237,18064.0
2015-10-19 14:15:00,40.88,40.88,40.82,40.83,39648.0,28.9308,28.9308,28.8883,28.8954,39648.0
2015-10-19 14:20:00,40.82,40.85,40.79,40.81,31984.0,28.8883,28.9096,28.8671,28.8813,31984.0
2015-10-19 14:25:00,40.8,40.8,40.78,40.79,20504.0,28.8742,28.8742,28.86,28.8671,20504.0
2015-10-19 14:30:00,40.79,40.81,40.76,40.77,42154.0,28.8671,28.8813,28.8459,28.853,42154.0
2015-10-19 14:35:00,40.76,40.78,40.75,40.76,85313.0,28.8459,28.86,28.8388,28.8459,85313.0
2015-10-19 14:40:00,40.76,40.77,40.75,40.76,26348.0,28.8459,28.853,28.8388,28.8459,26348.0
2015-10-19 14:45:00,40.76,40.76,40.71,40.72,96680.0,28.8459,28.8459,28.8105,28.8176,96680.0
2015-10-19 14:50:00,40.72,40.78,40.71,40.76,48903.0,28.8176,28.86,28.8105,28.8459,48903.0
2015-10-19 14:55:00,40.76,40.77,40.75,40.76,33186.0,28.8459,28.853,28.8388,28.8459,33186.0
2015-10-19 15:00:00,40.76,40.82,40.76,40.8,69798.0,28.8459,28.8883,28.8459,28.8742,69798.0
2015-10-19 15:05:00,40.8,40.82,40.78,40.81,33132.0,28.8742,28.8883,28.86,28.8813,33132.0
2015-10-19 15:10:00,40.81,40.84,40.8,40.82,49096.0,28.8813,28.9025,28.8742,28.8883,49096.0
2015-10-19 15:15:00,40.83,40.83,40.79,40.8,79040.0,28.8954,28.8954,28.8671,28.8742,79040.0
2015-10-19 15:20:00,40.8,40.84,40.8,40.83,38801.0,28.8742,28.9025,28.8742,28.8954,38801.0
2015-10-19 15:25:00,40.82,40.86,40.79,40.79,95650.0,28.8883,28.9167,28.8671,28.8671,95650.0
2015-10-19 15:30:00,40.79,40.8,40.74,40.75,58254.0,28.8671,28.8742,28.8317,28.8388,58254.0
2015-10-19 15:35:00,40.74,40.77,40.74,40.75,102913.0,28.8317,28.853,28.8317,28.8388,102913.0
2015-10-19 15:40:00,40.75,40.76,40.73,40.75,97467.0,28.8388,28.8459,28.8246,28.8388,97467.0
2015-10-19 15:45:00,40.76,40.77,40.72,40.73,213376.0,28.8459,28.853,28.8176,28.8246,213376.0
2015-10-19 15:50:00,40.72,40.75,40.7,40.74,207978.0,28.8176,28.8388,28.8034,28.8317,207978.0
2015-10-19 15:55:00,40.74,40.79,40.7,40.75,741025.0,28.8317,28.8671,28.8034,28.8388,741025.0
2015-10-20 09:30:00,40.84,40.96,40.82,40.91,100447.0,28.9025,28.9874,28.8883,28.952,100447.0
2015-10-20 09:35:00,40.91,40.95,40.75,40.78,125750.0,28.952,28.9803,28.8388,28.86,125750.0
2015-10-20 09:40:00,40.78,40.88,40.76,40.88,53441.0,28.86,28.9308,28.8459,28.9308,53441.0
2015-10-20 09:45:00,40.89,40.96,40.87,40.94,38657.0,28.9379,28.9874,28.9237,28.9733,38657.0
2015-10-20 09:50:00,40.93,41.06,40.93,41.06,26991.0,28.9662,29.0582,28.9662,29.0582,26991.0
2015-10-20 09:55:00,41.06,41.1,41.0,41.1,59135.0,29.0582,29.0865,29.0157,29.0865,59135.0
2015-10-20 10:00:00,41.09,41.12,41.02,41.11,48369.0,29.0794,29.1007,29.0299,29.0936,48369.0
2015-10-20 10:05:00,41.1,41.14,41.07,41.14,46426.0,29.0865,29.1148,29.0653,29.1148,46426.0
2015-10-20 10:10:00,41.13,41.16,41.1,41.11,168775.0,29.1077,29.129,29.0865,29.0936,168775.0
2015-10-20 10:15:00,41.11,41.14,41.07,41.13,56549.0,29.0936,29.1148,29.0653,29.1077,56549.0
2015-10-20 10:20:00,41.14,41.17,41.1,41.13,58776.0,29.1148,29.136,29.0865,29.1077,58776.0
2015-10-20 10:25:00,41.13,41.18,41.12,41.17,56665.0,29.1077,29.1431,29.1007,29.136,56665.0
2015-10-20 10:30:00,41.18,41.22,41.17,41.22,91326.0,29.1431,29.1714,29.136,29.1714,91326.0
2015-10-20 10:35:00,41.21,41.26,41.2,41.26,67676.0,29.1643,29.1997,29.1573,29.1997,67676.0
2015-10-20 10:40:00,41.26,41.46,41.25,41.45,135046.0,29.1997,29.3413,29.1927,29.3342,135046.0
2015-10-20 10:45:00,41.45,41.46,41.42,41.43,76197.0,29.3342,29.3413,29.313,29.32,76197.0
2015-10-20 10:50:00,41.44,41.46,41.42,41.45,60968.0,29.3271,29.3413,29.313,29.3342,60968.0
2015-10-20 10:55:00,41.45,41.51,41.44,41.5,103917.0,29.3342,29.3767,29.3271,29.3696,103917.0
2015-10-20 11:00:00,41.51,41.51,41.45,41.46,73131.0,29.3767,29.3767,29.3342,29.3413,73131.0
2015-10-20 11:05:00,41.46,41.46,41.34,41.37,132825.0,29.3413,29.3413,29.2563,29.2776,132825.0
2015-10-20 11:10:00,41.37,41.38,41.28,41.28,68226.0,29.2776,29.2847,29.2139,29.2139,68226.0
2015-10-20 11:15:00,41.29,41.39,41.25,41.39,116789.0,29.221,29.2917,29.1927,29.2917,116789.0
2015-10-20 11:20:00,41.38,41.39,41.33,41.38,46014.0,29.2847,29.2917,29.2493,29.2847,46014.0
2015-10-20 11:25:00,41.37,41.45,41.37,41.45,47621.0,29.2776,29.3342,29.2776,29.3342,47621.0
2015-10-20 11:30:00,41.44,41.46,41.38,41.38,50966.0,29.3271,29.3413,29.2847,29.2847,50966.0
2015-10-20 11:35:00,41.38,41.39,41.34,41.36,35659.0,29.2847,29.2917,29.2563,29.2705,35659.0
2015-10-20 11:40:00,41.37,41.4,41.35,41.38,43218.0,29.2776,29.2988,29.2634,29.2847,43218.0
2015-10-20 11:45:00,41.38,41.39,41.3,41.3,121480.0,29.2847,29.2917,29.228,29.228,121480.0
2015-10-20 11:50:00,41.3,41.34,41.3,41.3,30419.0,29.228,29.2563,29.228,29.228,30419.0
2015-10-20 11:55:00,41.3,41.36,41.29,41.34,42710.0,29.228,29.2705,29.221,29.2563,42710.0
2015-10-20 12:00:00,41.34,41.35,41.31,41.35,30142.0,29.2563,29.2634,29.2351,29.2634,30142.0
2015-10-20 12:05:00,41.34,41.37,41.32,41.37,58438.0,29.2563,29.2776,29.2422,29.2776,58438.0
2015-10-20 12:10:00,41.37,41.39,41.35,41.37,57559.0,29.2776,29.2917,29.2634,29.2776,57559.0
2015-10-20 12:15:00,41.36,41.38,41.34,41.34,34729.0,29.2705,29.2847,29.2563,29.2563,34729.0
2015-10-20 12:20:00,41.35,41.36,41.33,41.34,47496.0,29.2634,29.2705,29.2493,29.2563,47496.0
2015-10-20 12:25:00,41.33,41.38,41.33,41.38,50310.0,29.2493,29.2847,29.2493,29.2847,50310.0
2015-10-20 12:30:00,41.37,41.38,41.34,41.34,28652.0,29.2776,29.2847,29.2563,29.2563,28652.0
2015-10-20 12:35:00,41.34,41.37,41.32,41.33,45493.0,29.2563,29.2776,29.2422,29.2493,45493.0
2015-10-20 12:40:00,41.34,41.37,41.3,41.36,73366.0,29.2563,29.2776,29.228,29.2705,73366.0
2015-10-20 12:45:00,41.36,41.36,41.32,41.33,61781.0,29.2705,29.2705,29.2422,29.2493,61781.0
2015-10-20 12:50:00,41.33,41.35,41.32,41.34,69934.0,29.2493,29.2634,29.2422,29.2563,69934.0
2015-10-20 12:55:00,41.34,41.38,41.33,41.37,39592.0,29.2563,29.2847,29.2493,29.2776,39592.0
2015-10-20 13:00:00,41.37,41.38,41.33,41.34,56375.0,29.2776,29.2847,29.2493,29.2563,56375.0
2015-10-20 13:05:00,41.34,41.38,41.34,41.37,46852.0,29.2563,29.2847,29.2563,29.2776,46852.0
2015-10-20 13:10:00,41.37,41.38,41.35,41.37,102414.0,29.2776,29.2847,29.2634,29.2776,102414.0
2015-10-20 13:15:00,41.37,41.4,41.35,41.35,57041.0,29.2776,29.2988,29.2634,29.2634,57041.0
2015-10-20 13:20:00,41.36,41.39,41.34,41.34,38065.0,29.2705,29.2917,29.2563,29.2563,38065.0
2015-10-20 13:25:00,41.34,41.34,41.32,41.32,23145.0,29.2563,29.2563,29.2422,29.2422,23145.0
2015-10-20 13:30:00,41.33,41.34,41.29,41.34,58496.0,29.2493,29.2563,29.221,29.2563,58496.0
2015-10-20 13:35:00,41.33,41.34,41.3,41.33,43544.0,29.2493,29.2563,29.228,29.2493,43544.0
2015-10-20 13:40:00,41.34,41.36,41.33,41.35,53225.0,29.2563,29.2705,29.2493,29.2634,53225.0
2015-10-20 13:45:00,41.36,41.36,41.33,41.35,32363.0,29.2705,29.2705,29.2493,29.2634,32363.0
2015-10-20 13:50:00,41.35,41.38,41.32,41.38,46775.0,29.2634,29.2847,29.2422,29.2847,46775.0
2015-10-20 13:55:00,41.38,41.38,41.35,41.36,28352.0,29.2847,29.2847,29.2634,29.2705,28352.0
2015-10-20 14:00:00,41.36,41.41,41.35,41.39,38694.0,29.2705,29.3059,29.2634,29.2917,38694.0
2015-10-20 14:05:00,41.39,41.39,41.36,41.38,37476.0,29.2917,29.2917,29.2705,29.2847,37476.0
2015-10-20 14:10:00,41.38,41.41,41.35,41.38,81128.0,29.2847,29.3059,29.2634,29.2847,81128.0
2015-10-20 14:15:00,41.38,41.38,41.35,41.36,38883.0,29.2847,29.2847,29.2634,29.2705,38883.0
2015-10-20 14:20:00,41.35,41.36,41.33,41.34,42182.0,29.2634,29.2705,29.2493,29.2563,42182.0
2015-10-20 14:25:00,41.35,41.36,41.3,41.34,60694.0,29.2634,29.2705,29.228,29.2563,60694.0
2015-10-20 14:30:00,41.34,41.36,41.32,41.33,22605.0,29.2563,29.2705,29.2422,29.2493,22605.0
2015-10-20 14:35:00,41.32,41.33,41.29,41.3,47495.0,29.2422,29.2493,29.221,29.228,47495.0
2015-10-20 14:40:00,41.3,41.37,41.3,41.33,48239.0,29.228,29.2776,29.228,29.2493,48239.0
2015-10-20 14:45:00,41.33,41.38,41.33,41.37,46735.0,29.2493,29.2847,29.2493,29.2776,46735.0
2015-10-20 14:50:00,41.38,41.38,41.34,41.37,163054.0,29.2847,29.2847,29.2563,29.2776,163054.0
2015-10-20 14:55:00,41.38,41.38,41.36,41.38,54435.0,29.2847,29.2847,29.2705,29.2847,54435.0
2015-10-20 15:00:00,41.38,41.38,41.35,41.35,85829.0,29.2847,29.2847,29.2634,29.2634,85829.0
2015-10-20 15:05:00,41.36,41.38,41.35,41.38,78687.0,29.2705,29.2847,29.2634,29.2847,78687.0
2015-10-20 15:10:00,41.38,41.42,41.35,41.35,119908.0,29.2847,29.313,29.2634,29.2634,119908.0
2015-10-20 15:15:00,41.36,41.36,41.33,41.34,37307.0,29.2705,29.2705,29.2493,29.2563,37307.0
2015-10-20 15:20:00,41.34,41.4,41.33,41.38,70337.0,29.2563,29.2988,29.2493,29.2847,70337.0
2015-10-20 15:25:00,41.38,41.41,41.37,41.38,62401.0,29.2847,29.3059,29.2776,29.2847,62401.0
2015-10-20 15:30:00,41.38,41.38,41.33,41.34,55540.0,29.2847,29.2847,29.2493,29.2563,55540.0
2015-10-20 15:35:00,41.34,41.37,41.33,41.37,70020.0,29.2563,29.2776,29.2493,29.2776,70020.0
2015-10-20 15:40:00,41.37,41.38,41.33,41.33,100578.0,29.2776,29.2847,29.2493,29.2493,100578.0
2015-10-20 15:45:00,41.34,41.35,41.3,41.33,115171.0,29.2563,29.2634,29.228,29.2493,115171.0
2015-10-20 15:50:00,41.33,41.33,41.28,41.29,209205.0,29.2493,29.2493,29.2139,29.221,209205.0
2015-10-20 15:55:00,41.3,41.3,41.23,41.26,514811.0,29.228,29.228,29.1785,29.1997,514811.0
2015-10-21 09:30:00,41.49,41.53,41.39,41.4,172273.0,29.3625,29.3908,29.2917,29.2988,172273.0
2015-10-21 09:35:00,41.39,41.52,41.38,41.49,109027.0,29.2917,29.3837,29.2847,29.3625,109027.0
2015-10-21 09:40:00,41.49,41.55,41.45,41.46,97330.0,29.3625,29.405,29.3342,29.3413,97330.0
2015-10-21 09:45:00,41.46,41.52,41.43,41.48,154309.0,29.3413,29.3837,29.32,29.3554,154309.0
2015-10-21 09:50:00,41.48,41.56,41.48,41.51,92752.0,29.3554,29.412,29.3554,29.3767,92752.0
2015-10-21 09:55:00,41.5,41.52,41.46,41.49,137699.0,29.3696,29.3837,29.3413,29.3625,137699.0
2015-10-21 10:00:00,41.48,41.5,41.4,41.41,151565.0,29.3554,29.3696,29.2988,29.3059,151565.0
2015-10-21 10:05:00,41.41,41.46,41.4,41.43,52800.0,29.3059,29.3413,29.2988,29.32,52800.0
2015-10-21 10:10:00,41.43,41.44,41.34,41.39,213312.0,29.32,29.3271,29.2563,29.2917,213312.0
2015-10-21 10:15:00,41.39,41.39,41.28,41.34,70002.0,29.2917,29.2917,29.2139,29.2563,70002.0
2015-10-21 10:20:00,41.35,41.39,41.33,41.35,156168.0,29.2634,29.2917,29.2493,29.2634,156168.0
2015-10-21 10:25:00,41.35,41.36,41.3,41.32,78803.0,29.2634,29.2705,29.228,29.2422,78803.0
2015-10-21 10:30:00,41.32,41.33,41.27,41.27,180686.0,29.2422,29.2493,29.2068,29.2068,180686.0
2015-10-21 10:35:00,41.27,41.36,41.25,41.34,68628.0,29.2068,29.2705,29.1927,29.2563,68628.0
2015-10-21 10:40:00,41.34,41.42,41.34,41.41,36793.0,29.2563,29.313,29.2563,29.3059,36793.0
2015-10-21 10:45:00,41.41,41.44,41.39,41.41,68346.0,29.3059,29.3271,29.2917,29.3059,68346.0
2015-10-21 10:50:00,41.42,41.42,41.37,41.4,81161.0,29.313,29.313,29.2776,29.2988,81161.0
2015-10-21 10:55:00,41.4,41.47,41.4,41.45,61772.0,29.2988,29.3483,29.2988,29.3342,61772.0
2015-10-21 11:00:00,41.45,41.5,41.44,41.5,32358.0,29.3342,29.3696,29.3271,29.3696,32358.0
2015-10-21 11:05:00,41.49,41.51,41.47,41.48,38254.0,29.3625,29.3767,29.3483,29.3554,38254.0
2015-10-21 11:10:00,41.48,41.49,41.45,41.48,38882.0,29.3554,29.3625,29.3342,29.3554,38882.0
2015-10-21 11:15:00,41.48,41.54,41.48,41.51,65864.0,29.3554,29.3979,29.3554,29.3767,65864.0
2015-10-21 11:20:00,41.51,41.57,41.5,41.55,90912.0,29.3767,29.4191,29.3696,29.405,90912.0
2015-10-21 11:25:00,41.56,41.56,41.5,41.51,47525.0,29.412,29.412,29.3696,29.3767,47525.0
2015-10-21 11:30:00,41.51,41.58,41.5,41.57,58970.0,29.3767,29.4262,29.3696,29.4191,58970.0
2015-10-21 11:35:00,41.56,41.57,41.52,41.55,57911.0,29.412,29.4191,29.3837,29.405,57911.0
2015-10-21 11:40:00,41.55,41.57,41.53,41.54,56687.0,29.405,29.4191,29.3908,29.3979,56687.0
2015-10-21 11:45:00,41.53,41.58,41.52,41.57,41025.0,29.3908,29.4262,29.3837,29.4191,41025.0
2015-10-21 11:50:00,41.57,41.62,41.57,41.59,66860.0,29.4191,29.4545,29.4191,29.4333,66860.0
2015-10-21 11:55:00,41.59,41.62,41.58,41.6,502257.0,29.4333,29.4545,29.4262,29.4403,502257.0
2015-10-21 12:00:00,41.6,41.62,41.58,41.6,47690.0,29.4403,29.4545,29.4262,29.4403,47690.0
2015-10-21 12:05:00,41.6,41.67,41.59,41.66,27310.0,29.4403,29.4899,29.4333,29.4828,27310.0
2015-10-21 12:10:00,41.67,41.68,41.64,41.68,34641.0,29.4899,29.497,29.4687,29.497,34641.0
2015-10-21 12:15:00,41.67,41.69,41.63,41.63,37445.0,29.4899,29.504,29.4616,29.4616,37445.0
2015-10-21 12:20:00,41.63,41.67,41.62,41.66,19702.0,29.4616,29.4899,29.4545,29.4828,19702.0
2015-10-21 12:25:00,41.66,41.66,41.61,41.65,41558.0,29.4828,29.4828,29.4474,29.4757,41558.0
2015-10-21 12:30:00,41.64,41.67,41.62,41.66,52491.0,29.4687,29.4899,29.4545,29.4828,52491.0
2015-10-21 12:35:00,41.66,41.7,41.66,41.68,57477.0,29.4828,29.5111,29.4828,29.497,57477.0
2015-10-21 12:40:00,41.68,41.69,41.67,41.69,22476.0,29.497,29.504,29.4899,29.504,22476.0
2015-10-21 12:45:00,41.69,41.72,41.68,41.71,75500.0,29.504,29.5253,29.497,29.5182,75500.0
2015-10-21 12:50:00,41.72,41.74,41.71,41.72,67715.0,29.5253,29.5394,29.5182,29.5253,67715.0
2015-10-21 12:55:00,41.73,41.74,41.7,41.7,46591.0,29.5324,29.5394,29.5111,29.5111,46591.0
2015-10-21 13:00:00,41.69,41.7,41.64,41.66,57029.0,29.504,29.5111,29.4687,29.4828,57029.0
2015-10-21 13:05:00,41.66,41.67,41.63,41.65,48894.0,29.4828,29.4899,29.4616,29.4757,48894.0
2015-10-21 13:10:00,41.65,41.68,41.65,41.68,59057.0,29.4757,29.497,29.4757,29.497,59057.0
2015-10-21 13:15:00,41.67,41.68,41.51,41.52,79190.0,29.4899,29.497,29.3767,29.3837,79190.0
2015-10-21 13:20:00,41.52,41.55,41.51,41.54,46799.0,29.3837,29.405,29.3767,29.3979,46799.0
2015-10-21 13:25:00,41.54,41.55,41.47,41.49,68096.0,29.3979,29.405,29.3483,29.3625,68096.0
2015-10-21 13:30:00,41.48,41.53,41.48,41.52,54344.0,29.3554,29.3908,29.3554,29.3837,54344.0
2015-10-21 13:35:00,41.51,41.51,41.39,41.42,89261.0,29.3767,29.3767,29.2917,29.313,89261.0
2015-10-21 13:40:00,41.41,41.47,41.4,41.44,51725.0,29.3059,29.3483,29.2988,29.3271,51725.0
2015-10-21 13:45:00,41.44,41.46,41.43,41.46,42883.0,29.3271,29.3413,29.32,29.3413,42883.0
2015-10-21 13:50:00,41.46,41.5,41.45,41.46,42859.0,29.3413,29.3696,29.3342,29.3413,42859.0
2015-10-21 13:55:00,41.47,41.48,41.4,41.4,45317.0,29.3483,29.3554,29.2988,29.2988,45317.0
2015-10-21 14:00:00,41.4,41.41,41.36,41.36,48370.0,29.2988,29.3059,29.2705,29.2705,48370.0
2015-10-21 14:05:00,41.36,41.44,41.36,41.41,64342.0,29.2705,29.3271,29.2705,29.3059,64342.0
2015-10-21 14:10:00,41.4,41.41,41.37,41.4,41893.0,29.2988,29.3059,29.2776,29.2988,41893.0
2015-10-21 14:15:00,41.4,41.42,41.37,41.41,40437.0,29.2988,29.313,29.2776,29.3059,40437.0
2015-10-21 14:20:00,41.42,41.42,41.35,41.35,49363.0,29.313,29.313,29.2634,29.2634,49363.0
2015-10-21 14:25:00,41.36,41.39,41.34,41.37,58794.0,29.2705,29.2917,29.2563,29.2776,58794.0
2015-10-21 14:30:00,41.38,41.41,41.37,41.41,60628.0,29.2847,29.3059,29.2776,29.3059,60628.0
2015-10-21 14:35:00,41.41,41.46,41.37,41.43,79624.0,29.3059,29.3413,29.2776,29.32,79624.0
2015-10-21 14:40:00,41.44,41.51,41.43,41.51,40424.0,29.3271,29.3767,29.32,29.3767,40424.0
2015-10-21 14:45:00,41.5,41.56,41.5,41.54,144850.0,29.3696,29.412,29.3696,29.3979,144850.0
2015-10-21 14:50:00,41.54,41.54,41.5,41.51,37507.0,29.3979,29.3979,29.3696,29.3767,37507.0
2015-10-21 14:55:00,41.51,41.53,41.49,41.49,25577.0,29.3767,29.3908,29.3625,29.3625,25577.0
2015-10-21 15:00:00,41.49,41.5,41.48,41.48,52732.0,29.3625,29.3696,29.3554,29.3554,52732.0
2015-10-21 15:05:00,41.48,41.49,41.45,41.48,75613.0,29.3554,29.3625,29.3342,29.3554,75613.0
2015-10-21 15:10:00,41.47,41.47,41.37,41.39,63817.0,29.3483,29.3483,29.2776,29.2917,63817.0
2015-10-21 15:15:00,41.38,41.39,41.31,41.33,75970.0,29.2847,29.2917,29.2351,29.2493,75970.0
2015-10-21 15:20:00,41.34,41.37,41.31,41.32,74340.0,29.2563,29.2776,29.2351,29.2422,74340.0
2015-10-21 15:25:00,41.33,41.36,41.32,41.33,79879.0,29.2493,29.2705,29.2422,29.2493,79879.0
2015-10-21 15:30:00,41.33,41.35,41.3,41.34,83514.0,29.2493,29.2634,29.228,29.2563,83514.0
2015-10-21 15:35:00,41.34,41.36,41.31,41.36,110947.0,29.2563,29.2705,29.2351,29.2705,110947.0
2015-10-21 15:40:00,41.35,41.36,41.27,41.28,135326.0,29.2634,29.2705,29.2068,29.2139,135326.0
2015-10-21 15:45:00,41.27,41.29,41.24,41.25,187515.0,29.2068,29.221,29.1856,29.1927,187515.0
2015-10-21 15:50:00,41.27,41.27,41.19,41.2,161588.0,29.2068,29.2068,29.1502,29.1573,161588.0
2015-10-21 15:55:00,41.19,41.2,41.07,41.1,916223.0,29.1502,29.1573,29.0653,29.0865,916223.0
2015-10-22 09:30:00,41.36,41.68,41.36,41.67,49069.0,29.2705,29.497,29.2705,29.4899,49069.0
2015-10-22 09:35:00,41.63,41.77,41.53,41.68,213808.0,29.4616,29.5607,29.3908,29.497,213808.0
2015-10-22 09:40:00,41.68,41.82,41.67,41.76,166724.0,29.497,29.596,29.4899,29.5536,166724.0
2015-10-22 09:45:00,41.76,41.82,41.68,41.75,81290.0,29.5536,29.596,29.497,29.5465,81290.0
2015-10-22 09:50:00,41.75,41.8,41.72,41.75,104866.0,29.5465,29.5819,29.5253,29.5465,104866.0
2015-10-22 09:55:00,41.76,41.84,41.75,41.82,33107.0,29.5536,29.6102,29.5465,29.596,33107.0
2015-10-22 10:00:00,41.83,41.85,41.76,41.8,46617.0,29.6031,29.6173,29.5536,29.5819,46617.0
2015-10-22 10:05:00,41.79,41.89,41.79,41.89,91198.0,29.5748,29.6456,29.5748,29.6456,91198.0
2015-10-22 10:10:00,41.89,41.9,41.84,41.86,58659.0,29.6456,29.6527,29.6102,29.6244,58659.0
2015-10-22 10:15:00,41.86,41.92,41.84,41.91,57985.0,29.6244,29.6668,29.6102,29.6597,57985.0
2015-10-22 10:20:00,41.91,41.91,41.83,41.83,73051.0,29.6597,29.6597,29.6031,29.6031,73051.0
2015-10-22 10:25:00,41.83,41.83,41.69,41.7,152066.0,29.6031,29.6031,29.504,29.5111,152066.0
2015-10-22 10:30:00,41.7,41.76,41.69,41.71,67994.0,29.5111,29.5536,29.504,29.5182,67994.0
2015-10-22 10:35:00,41.72,41.81,41.72,41.77,76163.0,29.5253,29.589,29.5253,29.5607,76163.0
2015-10-22 10:40:00,41.77,41.82,41.73,41.82,102069.0,29.5607,29.596,29.5324,29.596,102069.0
2015-10-22 10:45:00,41.83,41.92,41.82,41.91,59070.0,29.6031,29.6668,29.596,29.6597,59070.0
2015-10-22 10:50:00,41.92,41.93,41.87,41.91,45301.0,29.6668,29.6739,29.6314,29.6597,45301.0
2015-10-22 10:55:00,41.91,41.97,41.9,41.97,42062.0,29.6597,29.7022,29.6527,29.7022,42062.0
2015-10-22 11:00:00,41.96,41.96,41.91,41.93,41281.0,29.6951,29.6951,29.6597,29.6739,41281.0
2015-10-22 11:05:00,41.93,41.95,41.9,41.92,42623.0,29.6739,29.688,29.6527,29.6668,42623.0
2015-10-22 11:10:00,41.93,41.94,41.91,41.93,35086.0,29.6739,29.681,29.6597,29.6739,35086.0
2015-10-22 11:15:00,41.94,41.97,41.93,41.96,33637.0,29.681,29.7022,29.6739,29.6951,33637.0
2015-10-22 11:20:00,41.96,42.0,41.94,41.97,89376.0,29.6951,29.7234,29.681,29.7022,89376.0
2015-10-22 11:25:00,41.98,42.0,41.98,41.99,65198.0,29.7093,29.7234,29.7093,29.7164,65198.0
2015-10-22 11:30:00,41.99,42.03,41.98,42.03,58160.0,29.7164,29.7447,29.7093,29.7447,58160.0
2015-10-22 11:35:00,42.03,42.09,42.02,42.09,68210.0,29.7447,29.7871,29.7376,29.7871,68210.0
2015-10-22 11:40:00,42.09,42.09,42.0,42.02,59910.0,29.7871,29.7871,29.7234,29.7376,59910.0
2015-10-22 11:45:00,42.01,42.08,42.01,42.08,120469.0,29.7305,29.78,29.7305,29.78,120469.0
2015-10-22 11:50:00,42.08,42.14,42.07,42.11,145955.0,29.78,29.8225,29.773,29.8013,145955.0
2015-10-22 11:55:00,42.12,42.13,42.03,42.03,51924.0,29.8084,29.8154,29.7447,29.7447,51924.0
2015-10-22 12:00:00,42.03,42.06,42.02,42.03,36902.0,29.7447,29.7659,29.7376,29.7447,36902.0
2015-10-22 12:05:00,42.03,42.09,42.03,42.09,68352.0,29.7447,29.7871,29.7447,29.7871,68352.0
2015-10-22 12:10:00,42.08,42.12,42.07,42.08,38216.0,29.78,29.8084,29.773,29.78,38216.0
2015-10-22 12:15:00,42.08,42.09,42.07,42.08,18788.0,29.78,29.7871,29.773,29.78,18788.0
2015-10-22 12:20:00,42.08,42.16,42.08,42.14,76039.0,29.78,29.8367,29.78,29.8225,76039.0
2015-10-22 12:25:00,42.14,42.24,42.14,42.21,108228.0,29.8225,29.8933,29.8225,29.872,108228.0
2015-10-22 12:30:00,42.22,42.24,42.16,42.17,38730.0,29.8791,29.8933,29.8367,29.8437,38730.0
2015-10-22 12:35:00,42.16,42.23,42.16,42.22,29209.0,29.8367,29.8862,29.8367,29.8791,29209.0
2015-10-22 12:40:00,42.23,42.28,42.22,42.23,65968.0,29.8862,29.9216,29.8791,29.8862,65968.0
2015-10-22 12:45:00,42.23,42.25,42.21,42.24,24019.0,29.8862,29.9004,29.872,29.8933,24019.0
2015-10-22 12:50:00,42.23,42.23,42.16,42.18,94760.0,29.8862,29.8862,29.8367,29.8508,94760.0
2015-10-22 12:55:00,42.19,42.19,42.13,42.14,52224.0,29.8579,29.8579,29.8154,29.8225,52224.0
2015-10-22 13:00:00,42.15,42.18,42.13,42.17,25721.0,29.8296,29.8508,29.8154,29.8437,25721.0
2015-10-22 13:05:00,42.18,42.2,42.17,42.18,36582.0,29.8508,29.865,29.8437,29.8508,36582.0
2015-10-22 13:10:00,42.19,42.2,42.17,42.17,35508.0,29.8579,29.865,29.8437,29.8437,35508.0
2015-10-22 13:15:00,42.16,42.18,42.13,42.14,48733.0,29.8367,29.8508,29.8154,29.8225,48733.0
2015-10-22 13:20:00,42.15,42.16,42.12,42.15,61339.0,29.8296,29.8367,29.8084,29.8296,61339.0
2015-10-22 13:25:00,42.15,42.16,42.09,42.11,32762.0,29.8296,29.8367,29.7871,29.8013,32762.0
2015-10-22 13:30:00,42.12,42.13,42.1,42.11,17380.0,29.8084,29.8154,29.7942,29.8013,17380.0
2015-10-22 13:35:00,42.11,42.13,42.05,42.05,78739.0,29.8013,29.8154,29.7588,29.7588,78739.0
2015-10-22 13:40:00,42.05,42.06,42.01,42.04,67543.0,29.7588,29.7659,29.7305,29.7517,67543.0
2015-10-22 13:45:00,42.04,42.06,42.03,42.03,29647.0,29.7517,29.7659,29.7447,29.7447,29647.0
2015-10-22 13:50:00,42.03,42.05,42.01,42.02,70869.0,29.7447,29.7588,29.7305,29.7376,70869.0
2015-10-22 13:55:00,42.03,42.08,42.03,42.07,59203.0,29.7447,29.78,29.7447,29.773,59203.0
2015-10-22 14:00:00,42.06,42.06,42.0,42.01,75979.0,29.7659,29.7659,29.7234,29.7305,75979.0
2015-10-22 14:05:00,42.01,42.02,41.92,41.93,177573.0,29.7305,29.7376,29.6668,29.6739,177573.0
2015-10-22 14:10:00,41.93,41.96,41.91,41.96,70393.0,29.6739,29.6951,29.6597,29.6951,70393.0
2015-10-22 14:15:00,41.96,41.96,41.87,41.88,63780.0,29.6951,29.6951,29.6314,29.6385,63780.0
2015-10-22 14:20:00,41.87,41.9,41.86,41.88,110830.0,29.6314,29.6527,29.6244,29.6385,110830.0
2015-10-22 14:25:00,41.88,41.94,41.87,41.91,53538.0,29.6385,29.681,29.6314,29.6597,53538.0
2015-10-22 14:30:00,41.91,41.92,41.86,41.88,64896.0,29.6597,29.6668,29.6244,29.6385,64896.0
2015-10-22 14:35:00,41.88,41.96,41.87,41.95,67582.0,29.6385,29.6951,29.6314,29.688,67582.0
2015-10-22 14:40:00,41.95,41.99,41.94,41.96,67471.0,29.688,29.7164,29.681,29.6951,67471.0
2015-10-22 14:45:00,41.97,41.99,41.95,41.99,66976.0,29.7022,29.7164,29.688,29.7164,66976.0
2015-10-22 14:50:00,41.99,42.03,41.97,42.0,78210.0,29.7164,29.7447,29.7022,29.7234,78210.0
2015-10-22 14:55:00,42.0,42.02,41.96,42.02,78046.0,29.7234,29.7376,29.6951,29.7376,78046.0
2015-10-22 15:00:00,42.02,42.03,41.94,41.97,55649.0,29.7376,29.7447,29.681,29.7022,55649.0
2015-10-22 15:05:00,41.97,41.98,41.9,41.9,76603.0,29.7022,29.7093,29.6527,29.6527,76603.0
2015-10-22 15:10:00,41.9,41.98,41.89,41.97,75918.0,29.6527,29.7093,29.6456,29.7022,75918.0
2015-10-22 15:15:00,41.98,42.03,41.94,41.95,126987.0,29.7093,29.7447,29.681,29.688,126987.0
2015-10-22 15:20:00,41.95,41.98,41.93,41.94,117737.0,29.688,29.7093,29.6739,29.681,117737.0
2015-10-22 15:25:00,41.95,42.04,41.94,42.02,79818.0,29.688,29.7517,29.681,29.7376,79818.0
2015-10-22 15:30:00,42.02,42.04,41.96,41.96,108833.0,29.7376,29.7517,29.6951,29.6951,108833.0
2015-10-22 15:35:00,41.96,41.97,41.92,41.94,83970.0,29.6951,29.7022,29.6668,29.681,83970.0
2015-10-22 15:40:00,41.94,41.94,41.9,41.9,194357.0,29.681,29.681,29.6527,29.6527,194357.0
2015-10-22 15:45:00,41.9,41.91,41.82,41.82,247787.0,29.6527,29.6597,29.596,29.596,247787.0
2015-10-22 15:50:00,41.82,41.83,41.77,41.79,231581.0,29.596,29.6031,29.5607,29.5748,231581.0
2015-10-22 15:55:00,41.79,41.87,41.78,41.84,481937.0,29.5748,29.6314,29.5677,29.6102,481937.0
2015-10-23 09:30:00,42.15,42.19,42.0,42.16,136114.0,29.8296,29.8579,29.7234,29.8367,136114.0
2015-10-23 09:35:00,42.16,42.26,42.07,42.21,76416.0,29.8367,29.9074,29.773,29.872,76416.0
2015-10-23 09:40:00,42.2,42.35,42.19,42.34,81674.0,29.865,29.9711,29.8579,29.964,81674.0
2015-10-23 09:45:00,42.33,42.37,42.3,42.36,56914.0,29.957,29.9853,29.9357,29.9782,56914.0
2015-10-23 09:50:00,42.36,42.51,42.35,42.48,109739.0,29.9782,30.0844,29.9711,30.0631,109739.0
2015-10-23 09:55:00,42.49,42.6,42.48,42.59,81885.0,30.0702,30.148,30.0631,30.141,81885.0
2015-10-23 10:00:00,42.6,42.62,42.5,42.61,175900.0,30.148,30.1622,30.0773,30.1551,175900.0
2015-10-23 10:05:00,42.6,42.63,42.49,42.58,91746.0,30.148,30.1693,30.0702,30.1339,91746.0
2015-10-23 10:10:00,42.58,42.58,42.46,42.5,66228.0,30.1339,30.1339,30.049,30.0773,66228.0
2015-10-23 10:15:00,42.51,42.54,42.45,42.49,50418.0,30.0844,30.1056,30.0419,30.0702,50418.0
2015-10-23 10:20:00,42.49,42.58,42.48,42.56,95561.0,30.0702,30.1339,30.0631,30.1197,95561.0
2015-10-23 10:25:00,42.55,42.57,42.48,42.48,66593.0,30.1127,30.1268,30.0631,30.0631,66593.0
2015-10-23 10:30:00,42.49,42.5,42.44,42.46,70727.0,30.0702,30.0773,30.0348,30.049,70727.0
2015-10-23 10:35:00,42.46,42.46,42.38,42.4,77109.0,30.049,30.049,29.9924,30.0065,77109.0
2015-10-23 10:40:00,42.41,42.49,42.38,42.47,172879.0,30.0136,30.0702,29.9924,30.056,172879.0
2015-10-23 10:45:00,42.47,42.48,42.34,42.34,40517.0,30.056,30.0631,29.964,29.964,40517.0
2015-10-23 10:50:00,42.34,42.39,42.32,42.37,43563.0,29.964,29.9994,29.9499,29.9853,43563.0
2015-10-23 10:55:00,42.37,42.39,42.34,42.39,49125.0,29.9853,29.9994,29.964,29.9994,49125.0
2015-10-23 11:00:00,42.4,42.46,42.39,42.43,44845.0,30.0065,30.049,29.9994,30.0277,44845.0
2015-10-23 11:05:00,42.43,42.48,42.41,42.47,143306.0,30.0277,30.0631,30.0136,30.056,143306.0
2015-10-23 11:10:00,42.46,42.46,42.39,42.41,116181.0,30.049,30.049,29.9994,30.0136,116181.0
2015-10-23 11:15:00,42.4,42.4,42.35,42.39,51776.0,30.0065,30.0065,29.9711,29.9994,51776.0
2015-10-23 11:20:00,42.39,42.44,42.38,42.43,47877.0,29.9994,30.0348,29.9924,30.0277,47877.0
2015-10-23 11:25:00,42.41,42.42,42.34,42.37,45082.0,30.0136,30.0207,29.964,29.9853,45082.0
2015-10-23 11:30:00,42.37,42.4,42.35,42.38,43756.0,29.9853,30.0065,29.9711,29.9924,43756.0
2015-10-23 11:35:00,42.37,42.38,42.32,42.36,31327.0,29.9853,29.9924,29.9499,29.9782,31327.0
2015-10-23 11:40:00,42.35,42.48,42.35,42.47,52436.0,29.9711,30.0631,29.9711,30.056,52436.0
2015-10-23 11:45:00,42.47,42.47,42.41,42.41,47712.0,30.056,30.056,30.0136,30.0136,47712.0
2015-10-23 11:50:00,42.42,42.42,42.34,42.34,56075.0,30.0207,30.0207,29.964,29.964,56075.0
2015-10-23 11:55:00,42.34,42.35,42.28,42.33,52222.0,29.964,29.9711,29.9216,29.957,52222.0
2015-10-23 12:00:00,42.34,42.37,42.31,42.37,53512.0,29.964,29.9853,29.9428,29.9853,53512.0
2015-10-23 12:05:00,42.36,42.4,42.32,42.39,36269.0,29.9782,30.0065,29.9499,29.9994,36269.0
2015-10-23 12:10:00,42.4,42.42,42.37,42.4,34202.0,30.0065,30.0207,29.9853,30.0065,34202.0
2015-10-23 12:15:00,42.39,42.44,42.37,42.44,42253.0,29.9994,30.0348,29.9853,30.0348,42253.0
2015-10-23 12:20:00,42.44,42.48,42.44,42.47,36389.0,30.0348,30.0631,30.0348,30.056,36389.0
2015-10-23 12:25:00,42.47,42.5,42.46,42.48,42140.0,30.056,30.0773,30.049,30.0631,42140.0
2015-10-23 12:30:00,42.47,42.51,42.47,42.49,29535.0,30.056,30.0844,30.056,30.0702,29535.0
2015-10-23 12:35:00,42.49,42.52,42.48,42.49,33720.0,30.0702,30.0914,30.0631,30.0702,33720.0
2015-10-23 12:40:00,42.49,42.53,42.47,42.53,38283.0,30.0702,30.0985,30.056,30.0985,38283.0
2015-10-23 12:45:00,42.53,42.54,42.47,42.49,59062.0,30.0985,30.1056,30.056,30.0702,59062.0
2015-10-23 12:50:00,42.49,42.51,42.45,42.45,39748.0,30.0702,30.0844,30.0419,30.0419,39748.0
2015-10-23 12:55:00,42.46,42.47,42.44,42.45,86394.0,30.049,30.056,30.0348,30.0419,86394.0
2015-10-23 13:00:00,42.45,42.46,42.43,42.46,57554.0,30.0419,30.049,30.0277,30.049,57554.0
2015-10-23 13:05:00,42.46,42.46,42.39,42.4,103160.0,30.049,30.049,29.9994,30.0065,103160.0
2015-10-23 13:10:00,42.39,42.4,42.37,42.38,69916.0,29.9994,30.0065,29.9853,29.9924,69916.0
2015-10-23 13:15:00,42.38,42.38,41.84,42.27,672083.0,29.9924,29.9924,29.6102,29.9145,672083.0
2015-10-23 13:20:00,42.27,42.36,42.24,42.36,54474.0,29.9145,29.9782,29.8933,29.9782,54474.0
2015-10-23 13:25:00,42.36,42.37,42.33,42.37,38477.0,29.9782,29.9853,29.957,29.9853,38477.0
2015-10-23 13:30:00,42.37,42.4,42.32,42.36,43289.0,29.9853,30.0065,29.9499,29.9782,43289.0
2015-10-23 13:35:00,42.37,42.43,42.34,42.43,275180.0,29.9853,30.0277,29.964,30.0277,275180.0
2015-10-23 13:40:00,42.42,42.44,42.4,42.42,60828.0,30.0207,30.0348,30.0065,30.0207,60828.0
2015-10-23 13:45:00,42.42,42.48,42.41,42.48,41655.0,30.0207,30.0631,30.0136,30.0631,41655.0
2015-10-23 13:50:00,42.48,42.49,42.44,42.45,51046.0,30.0631,30.0702,30.0348,30.0419,51046.0
2015-10-23 13:55:00,42.45,42.46,42.41,42.44,65152.0,30.0419,30.049,30.0136,30.0348,65152.0
2015-10-23 14:00:00,42.43,42.48,42.43,42.48,97341.0,30.0277,30.0631,30.0277,30.0631,97341.0
2015-10-23 14:05:00,42.48,42.51,42.45,42.48,77765.0,30.0631,30.0844,30.0419,30.0631,77765.0
2015-10-23 14:10:00,42.47,42.51,42.39,42.39,77801.0,30.056,30.0844,29.9994,29.9994,77801.0
2015-10-23 14:15:00,42.39,42.41,42.37,42.39,97982.0,29.9994,30.0136,29.9853,29.9994,97982.0
2015-10-23 14:20:00,42.39,42.44,42.38,42.43,90602.0,29.9994,30.0348,29.9924,30.0277,90602.0
2015-10-23 14:25:00,42.44,42.49,42.41,42.48,78813.0,30.0348,30.0702,30.0136,30.0631,78813.0
2015-10-23 14:30:00,42.48,42.53,42.48,42.52,51428.0,30.0631,30.0985,30.0631,30.0914,51428.0
2015-10-23 14:35:00,42.52,42.55,42.5,42.55,88455.0,30.0914,30.1127,30.0773,30.1127,88455.0
2015-10-23 14:40:00,42.55,42.6,42.54,42.56,75101.0,30.1127,30.148,30.1056,30.1197,75101.0
2015-10-23 14:45:00,42.55,42.63,42.55,42.63,60409.0,30.1127,30.1693,30.1127,30.1693,60409.0
2015-10-23 14:50:00,42.63,42.64,42.58,42.59,53296.0,30.1693,30.1764,30.1339,30.141,53296.0
2015-10-23 14:55:00,42.59,42.63,42.55,42.56,68314.0,30.141,30.1693,30.1127,30.1197,68314.0
2015-10-23 15:00:00,42.55,42.61,42.54,42.61,57196.0,30.1127,30.1551,30.1056,30.1551,57196.0
2015-10-23 15:05:00,42.61,42.61,42.53,42.58,90419.0,30.1551,30.1551,30.0985,30.1339,90419.0
2015-10-23 15:10:00,42.58,42.65,42.57,42.59,87496.0,30.1339,30.1834,30.1268,30.141,87496.0
2015-10-23 15:15:00,42.59,42.63,42.58,42.61,77320.0,30.141,30.1693,30.1339,30.1551,77320.0
2015-10-23 15:20:00,42.61,42.63,42.59,42.62,74065.0,30.1551,30.1693,30.141,30.1622,74065.0
2015-10-23 15:25:00,42.63,42.63,42.58,42.61,89851.0,30.1693,30.1693,30.1339,30.1551,89851.0
2015-10-23 15:30:00,42.61,42.64,42.61,42.62,135114.0,30.1551,30.1764,30.1551,30.1622,135114.0
2015-10-23 15:35:00,42.62,42.64,42.59,42.64,66242.0,30.1622,30.1764,30.141,30.1764,66242.0
2015-10-23 15:40:00,42.64,42.68,42.64,42.64,144586.0,30.1764,30.2047,30.1764,30.1764,144586.0
2015-10-23 15:45:00,42.65,42.68,42.64,42.65,259322.0,30.1834,30.2047,30.1764,30.1834,259322.0
2015-10-23 15:50:00,42.66,42.67,42.63,42.64,380565.0,30.1905,30.1976,30.1693,30.1764,380565.0
2015-10-23 15:55:00,42.64,42.66,42.61,42.63,674790.0,30.1764,30.1905,30.1551,30.1693,674790.0
2015-10-26 09:30:00,42.54,42.69,42.52,42.69,134379.0,30.1056,30.2117,30.0914,30.2117,134379.0
2015-10-26 09:35:00,42.7,42.78,42.58,42.59,71810.0,30.2188,30.2754,30.1339,30.141,71810.0
2015-10-26 09:40:00,42.6,42.66,42.57,42.59,50301.0,30.148,30.1905,30.1268,30.141,50301.0
2015-10-26 09:45:00,42.6,42.61,42.55,42.57,40441.0,30.148,30.1551,30.1127,30.1268,40441.0
2015-10-26 09:50:00,42.58,42.59,42.47,42.5,54490.0,30.1339,30.141,30.056,30.0773,54490.0
2015-10-26 09:55:00,42.5,42.54,42.48,42.5,68303.0,30.0773,30.1056,30.0631,30.0773,68303.0
2015-10-26 10:00:00,42.5,42.5,42.36,42.38,93822.0,30.0773,30.0773,29.9782,29.9924,93822.0
2015-10-26 10:05:00,42.39,42.43,42.28,42.28,44827.0,29.9994,30.0277,29.9216,29.9216,44827.0
2015-10-26 10:10:00,42.28,42.34,42.26,42.3,76663.0,29.9216,29.964,29.9074,29.9357,76663.0
2015-10-26 10:15:00,42.3,42.38,42.28,42.38,45650.0,29.9357,29.9924,29.9216,29.9924,45650.0
2015-10-26 10:20:00,42.39,42.44,42.33,42.33,44709.0,29.9994,30.0348,29.957,29.957,44709.0
2015-10-26 10:25:00,42.34,42.38,42.33,42.35,49005.0,29.964,29.9924,29.957,29.9711,49005.0
2015-10-26 10:30:00,42.35,42.4,42.32,42.34,53599.0,29.9711,30.0065,29.9499,29.964,53599.0
2015-10-26 10:35:00,42.34,42.36,42.3,42.33,34956.0,29.964,29.9782,29.9357,29.957,34956.0
2015-10-26 10:40:00,42.33,42.34,42.25,42.28,45421.0,29.957,29.964,29.9004,29.9216,45421.0
2015-10-26 10:45:00,42.27,42.31,42.26,42.27,39699.0,29.9145,29.9428,29.9074,29.9145,39699.0
2015-10-26 10:50:00,42.27,42.28,42.23,42.27,33111.0,29.9145,29.9216,29.8862,29.9145,33111.0
2015-10-26 10:55:00,42.28,42.3,42.26,42.26,33036.0,29.9216,29.9357,29.9074,29.9074,33036.0
2015-10-26 11:00:00,42.27,42.34,42.27,42.34,35828.0,29.9145,29.964,29.9145,29.964,35828.0
2015-10-26 11:05:00,42.34,42.38,42.33,42.37,48944.0,29.964,29.9924,29.957,29.9853,48944.0
2015-10-26 11:10:00,42.37,42.41,42.36,42.39,91039.0,29.9853,30.0136,29.9782,29.9994,91039.0
2015-10-26 11:15:00,42.39,42.39,42.35,42.36,46255.0,29.9994,29.9994,29.9711,29.9782,46255.0
2015-10-26 11:20:00,42.37,42.43,42.35,42.42,35307.0,29.9853,30.0277,29.9711,30.0207,35307.0
2015-10-26 11:25:00,42.42,42.45,42.41,42.42,40375.0,30.0207,30.0419,30.0136,30.0207,40375.0
2015-10-26 11:30:00,42.42,42.47,42.42,42.45,25025.0,30.0207,30.056,30.0207,30.0419,25025.0
2015-10-26 11:35:00,42.46,42.5,42.45,42.48,28236.0,30.049,30.0773,30.0419,30.0631,28236.0
2015-10-26 11:40:00,42.47,42.54,42.47,42.53,45901.0,30.056,30.1056,30.056,30.0985,45901.0
2015-10-26 11:45:00,42.54,42.54,42.47,42.48,26606.0,30.1056,30.1056,30.056,30.0631,26606.0
2015-10-26 11:50:00,42.49,42.53,42.49,42.52,24494.0,30.0702,30.0985,30.0702,30.0914,24494.0
2015-10-26 11:55:00,42.52,42.53,42.46,42.48,29916.0,30.0914,30.0985,30.049,30.0631,29916.0
2015-10-26 12:00:00,42.47,42.48,42.39,42.4,58615.0,30.056,30.0631,29.9994,30.0065,58615.0
2015-10-26 12:05:00,42.41,42.43,42.37,42.4,42893.0,30.0136,30.0277,29.9853,30.0065,42893.0
2015-10-26 12:10:00,42.41,42.42,42.4,42.42,8762.0,30.0136,30.0207,30.0065,30.0207,8762.0
2015-10-26 12:15:00,42.41,42.42,42.36,42.39,32424.0,30.0136,30.0207,29.9782,29.9994,32424.0
2015-10-26 12:20:00,42.39,42.43,42.37,42.43,20676.0,29.9994,30.0277,29.9853,30.0277,20676.0
2015-10-26 12:25:00,42.44,42.47,42.43,42.46,16888.0,30.0348,30.056,30.0277,30.049,16888.0
2015-10-26 12:30:00,42.47,42.47,42.43,42.44,20623.0,30.056,30.056,30.0277,30.0348,20623.0
2015-10-26 12:35:00,42.43,42.44,42.4,42.4,24642.0,30.0277,30.0348,30.0065,30.0065,24642.0
2015-10-26 12:40:00,42.4,42.44,42.39,42.44,27067.0,30.0065,30.0348,29.9994,30.0348,27067.0
2015-10-26 12:45:00,42.44,42.48,42.43,42.47,25605.0,30.0348,30.0631,30.0277,30.056,25605.0
2015-10-26 12:50:00,42.47,42.5,42.47,42.49,38303.0,30.056,30.0773,30.056,30.0702,38303.0
2015-10-26 12:55:00,42.5,42.51,42.47,42.49,22361.0,30.0773,30.0844,30.056,30.0702,22361.0
2015-10-26 13:00:00,42.48,42.48,42.44,42.45,15874.0,30.0631,30.0631,30.0348,30.0419,15874.0
2015-10-26 13:05:00,42.45,42.48,42.42,42.43,34441.0,30.0419,30.0631,30.0207,30.0277,34441.0
2015-10-26 13:10:00,42.42,42.44,42.41,42.42,23849.0,30.0207,30.0348,30.0136,30.0207,23849.0
2015-10-26 13:15:00,42.41,42.45,42.41,42.42,45978.0,30.0136,30.0419,30.0136,30.0207,45978.0
2015-10-26 13:20:00,42.41,42.42,42.38,42.38,39291.0,30.0136,30.0207,29.9924,29.9924,39291.0
2015-10-26 13:25:00,42.38,42.44,42.38,42.44,34619.0,29.9924,30.0348,29.9924,30.0348,34619.0
2015-10-26 13:30:00,42.44,42.48,42.44,42.48,45937.0,30.0348,30.0631,30.0348,30.0631,45937.0
2015-10-26 13:35:00,42.48,42.49,42.45,42.46,30540.0,30.0631,30.0702,30.0419,30.049,30540.0
2015-10-26 13:40:00,42.47,42.48,42.45,42.47,21533.0,30.056,30.0631,30.0419,30.056,21533.0
2015-10-26 13:45:00,42.47,42.5,42.47,42.5,33605.0,30.056,30.0773,30.056,30.0773,33605.0
2015-10-26 13:50:00,42.5,42.51,42.47,42.49,33119.0,30.0773,30.0844,30.056,30.0702,33119.0
2015-10-26 13:55:00,42.5,42.53,42.48,42.5,119442.0,30.0773,30.0985,30.0631,30.0773,119442.0
2015-10-26 14:00:00,42.5,42.54,42.5,42.53,42174.0,30.0773,30.1056,30.0773,30.0985,42174.0
2015-10-26 14:05:00,42.54,42.59,42.53,42.56,43077.0,30.1056,30.141,30.0985,30.1197,43077.0
2015-10-26 14:10:00,42.56,42.58,42.52,42.53,43244.0,30.1197,30.1339,30.0914,30.0985,43244.0
2015-10-26 14:15:00,42.53,42.56,42.53,42.55,32430.0,30.0985,30.1197,30.0985,30.1127,32430.0
2015-10-26 14:20:00,42.55,42.56,42.52,42.56,37595.0,30.1127,30.1197,30.0914,30.1197,37595.0
2015-10-26 14:25:00,42.56,42.57,42.5,42.52,47190.0,30.1197,30.1268,30.0773,30.0914,47190.0
2015-10-26 14:30:00,42.52,42.53,42.48,42.5,35972.0,30.0914,30.0985,30.0631,30.0773,35972.0
2015-10-26 14:35:00,42.5,42.51,42.47,42.47,19857.0,30.0773,30.0844,30.056,30.056,19857.0
2015-10-26 14:40:00,42.47,42.48,42.45,42.45,22042.0,30.056,30.0631,30.0419,30.0419,22042.0
2015-10-26 14:45:00,42.46,42.51,42.45,42.46,62353.0,30.049,30.0844,30.0419,30.049,62353.0
2015-10-26 14:50:00,42.46,42.51,42.46,42.47,51050.0,30.049,30.0844,30.049,30.056,51050.0
2015-10-26 14:55:00,42.47,42.5,42.47,42.5,47688.0,30.056,30.0773,30.056,30.0773,47688.0
2015-10-26 15:00:00,42.49,42.54,42.49,42.54,160042.0,30.0702,30.1056,30.0702,30.1056,160042.0
2015-10-26 15:05:00,42.53,42.53,42.5,42.52,87300.0,30.0985,30.0985,30.0773,30.0914,87300.0
2015-10-26 15:10:00,42.51,42.52,42.49,42.52,78235.0,30.0844,30.0914,30.0702,30.0914,78235.0
2015-10-26 15:15:00,42.51,42.53,42.47,42.52,65256.0,30.0844,30.0985,30.056,30.0914,65256.0
2015-10-26 15:20:00,42.52,42.53,42.48,42.48,69918.0,30.0914,30.0985,30.0631,30.0631,69918.0
2015-10-26 15:25:00,42.48,42.51,42.48,42.49,59205.0,30.0631,30.0844,30.0631,30.0702,59205.0
2015-10-26 15:30:00,42.49,42.52,42.48,42.5,89983.0,30.0702,30.0914,30.0631,30.0773,89983.0
2015-10-26 15:35:00,42.49,42.5,42.46,42.47,42553.0,30.0702,30.0773,30.049,30.056,42553.0
2015-10-26 15:40:00,42.47,42.51,42.46,42.51,116740.0,30.056,30.0844,30.049,30.0844,116740.0
2015-10-26 15:45:00,42.51,42.51,42.48,42.48,118874.0,30.0844,30.0844,30.0631,30.0631,118874.0
2015-10-26 15:50:00,42.48,42.49,42.46,42.48,129830.0,30.0631,30.0702,30.049,30.0631,129830.0
2015-10-26 15:55:00,42.48,42.55,42.48,42.52,417392.0,30.0631,30.1127,30.0631,30.0914,417392.0
2015-10-27 09:30:00,42.26,42.26,42.07,42.08,129851.0,29.9074,29.9074,29.773,29.78,129851.0
2015-10-27 09:35:00,42.08,42.2,42.08,42.18,93551.0,29.78,29.865,29.78,29.8508,93551.0
2015-10-27 09:40:00,42.18,42.28,42.14,42.27,113209.0,29.8508,29.9216,29.8225,29.9145,113209.0
2015-10-27 09:45:00,42.27,42.34,42.23,42.33,94096.0,29.9145,29.964,29.8862,29.957,94096.0
2015-10-27 09:50:00,42.33,42.46,42.33,42.44,83640.0,29.957,30.049,29.957,30.0348,83640.0
2015-10-27 09:55:00,42.44,42.45,42.34,42.34,63270.0,30.0348,30.0419,29.964,29.964,63270.0
2015-10-27 10:00:00,42.34,42.34,42.26,42.31,51129.0,29.964,29.964,29.9074,29.9428,51129.0
2015-10-27 10:05:00,42.32,42.32,42.28,42.3,35475.0,29.9499,29.9499,29.9216,29.9357,35475.0
2015-10-27 10:10:00,42.3,42.31,42.22,42.24,44981.0,29.9357,29.9428,29.8791,29.8933,44981.0
2015-10-27 10:15:00,42.24,42.25,42.18,42.21,54839.0,29.8933,29.9004,29.8508,29.872,54839.0
2015-10-27 10:20:00,42.2,42.2,42.13,42.16,51549.0,29.865,29.865,29.8154,29.8367,51549.0
2015-10-27 10:25:00,42.16,42.19,42.12,42.18,69352.0,29.8367,29.8579,29.8084,29.8508,69352.0
2015-10-27 10:30:00,42.18,42.22,42.16,42.16,34766.0,29.8508,29.8791,29.8367,29.8367,34766.0
2015-10-27 10:35:00,42.16,42.24,42.16,42.23,26795.0,29.8367,29.8933,29.8367,29.8862,26795.0
2015-10-27 10:40:00,42.24,42.29,42.23,42.26,33116.0,29.8933,29.9287,29.8862,29.9074,33116.0
2015-10-27 10:45:00,42.26,42.3,42.26,42.28,30445.0,29.9074,29.9357,29.9074,29.9216,30445.0
2015-10-27 10:50:00,42.29,42.31,42.21,42.21,26088.0,29.9287,29.9428,29.872,29.872,26088.0
2015-10-27 10:55:00,42.21,42.28,42.21,42.27,30795.0,29.872,29.9216,29.872,29.9145,30795.0
2015-10-27 11:00:00,42.27,42.32,42.22,42.31,39257.0,29.9145,29.9499,29.8791,29.9428,39257.0
2015-10-27 11:05:00,42.31,42.32,42.27,42.27,27752.0,29.9428,29.9499,29.9145,29.9145,27752.0
2015-10-27 11:10:00,42.27,42.3,42.25,42.27,50314.0,29.9145,29.9357,29.9004,29.9145,50314.0
2015-10-27 11:15:00,42.27,42.27,42.23,42.24,53000.0,29.9145,29.9145,29.8862,29.8933,53000.0
2015-10-27 11:20:00,42.25,42.25,42.22,42.24,36779.0,29.9004,29.9004,29.8791,29.8933,36779.0
2015-10-27 11:25:00,42.24,42.25,42.19,42.19,27435.0,29.8933,29.9004,29.8579,29.8579,27435.0
2015-10-27 11:30:00,42.19,42.25,42.18,42.19,26820.0,29.8579,29.9004,29.8508,29.8579,26820.0
2015-10-27 11:35:00,42.18,42.21,42.17,42.17,36762.0,29.8508,29.872,29.8437,29.8437,36762.0
2015-10-27 11:40:00,42.17,42.21,42.16,42.21,127853.0,29.8437,29.872,29.8367,29.872,127853.0
2015-10-27 11:45:00,42.21,42.25,42.2,42.25,49191.0,29.872,29.9004,29.865,29.9004,49191.0
2015-10-27 11:50:00,42.25,42.26,42.17,42.18,120954.0,29.9004,29.9074,29.8437,29.8508,120954.0
2015-10-27 11:55:00,42.17,42.21,42.16,42.2,32575.0,29.8437,29.872,29.8367,29.865,32575.0
2015-10-27 12:00:00,42.2,42.22,42.15,42.2,68364.0,29.865,29.8791,29.8296,29.865,68364.0
2015-10-27 12:05:00,42.2,42.21,42.12,42.12,99082.0,29.865,29.872,29.8084,29.8084,99082.0
2015-10-27 12:10:00,42.12,42.15,42.09,42.11,41004.0,29.8084,29.8296,29.7871,29.8013,41004.0
2015-10-27 12:15:00,42.11,42.13,42.1,42.1,20195.0,29.8013,29.8154,29.7942,29.7942,20195.0
2015-10-27 12:20:00,42.11,42.16,42.11,42.15,35333.0,29.8013,29.8367,29.8013,29.8296,35333.0
2015-10-27 12:25:00,42.15,42.17,42.12,42.14,24392.0,29.8296,29.8437,29.8084,29.8225,24392.0
2015-10-27 12:30:00,42.15,42.18,42.14,42.14,26275.0,29.8296,29.8508,29.8225,29.8225,26275.0
2015-10-27 12:35:00,42.14,42.17,42.13,42.14,38720.0,29.8225,29.8437,29.8154,29.8225,38720.0
2015-10-27 12:40:00,42.14,42.17,42.12,42.16,37759.0,29.8225,29.8437,29.8084,29.8367,37759.0
2015-10-27 12:45:00,42.17,42.19,42.15,42.16,30633.0,29.8437,29.8579,29.8296,29.8367,30633.0
2015-10-27 12:50:00,42.15,42.16,42.13,42.15,19813.0,29.8296,29.8367,29.8154,29.8296,19813.0
2015-10-27 12:55:00,42.14,42.15,42.05,42.06,37243.0,29.8225,29.8296,29.7588,29.7659,37243.0
2015-10-27 13:00:00,42.05,42.06,42.0,42.03,66055.0,29.7588,29.7659,29.7234,29.7447,66055.0
2015-10-27 13:05:00,42.03,42.05,42.0,42.04,30758.0,29.7447,29.7588,29.7234,29.7517,30758.0
2015-10-27 13:10:00,42.03,42.05,42.03,42.03,52998.0,29.7447,29.7588,29.7447,29.7447,52998.0
2015-10-27 13:15:00,42.03,42.03,42.0,42.0,118636.0,29.7447,29.7447,29.7234,29.7234,118636.0
2015-10-27 13:20:00,42.0,42.02,42.0,42.02,51009.0,29.7234,29.7376,29.7234,29.7376,51009.0
2015-10-27 13:25:00,42.02,42.02,41.99,42.01,18228.0,29.7376,29.7376,29.7164,29.7305,18228.0
2015-10-27 13:30:00,42.0,42.05,41.98,42.04,36981.0,29.7234,29.7588,29.7093,29.7517,36981.0
2015-10-27 13:35:00,42.05,42.07,42.03,42.04,20120.0,29.7588,29.773,29.7447,29.7517,20120.0
2015-10-27 13:40:00,42.04,42.05,42.01,42.02,18129.0,29.7517,29.7588,29.7305,29.7376,18129.0
2015-10-27 13:45:00,42.02,42.03,41.97,41.97,23445.0,29.7376,29.7447,29.7022,29.7022,23445.0
2015-10-27 13:50:00,41.97,41.98,41.91,41.93,43697.0,29.7022,29.7093,29.6597,29.6739,43697.0
2015-10-27 13:55:00,41.93,41.99,41.92,41.98,17959.0,29.6739,29.7164,29.6668,29.7093,17959.0
2015-10-27 14:00:00,41.97,42.01,41.96,41.98,30882.0,29.7022,29.7305,29.6951,29.7093,30882.0
2015-10-27 14:05:00,41.98,42.03,41.98,42.01,33521.0,29.7093,29.7447,29.7093,29.7305,33521.0
2015-10-27 14:10:00,42.01,42.02,41.98,41.98,16208.0,29.7305,29.7376,29.7093,29.7093,16208.0
2015-10-27 14:15:00,41.99,42.0,41.92,41.93,57029.0,29.7164,29.7234,29.6668,29.6739,57029.0
2015-10-27 14:20:00,41.93,41.93,41.89,41.92,97989.0,29.6739,29.6739,29.6456,29.6668,97989.0
2015-10-27 14:25:00,41.91,41.95,41.91,41.95,31978.0,29.6597,29.688,29.6597,29.688,31978.0
2015-10-27 14:30:00,41.95,41.97,41.92,41.93,65172.0,29.688,29.7022,29.6668,29.6739,65172.0
2015-10-27 14:35:00,41.93,42.01,41.93,42.01,46695.0,29.6739,29.7305,29.6739,29.7305,46695.0
2015-10-27 14:40:00,42.01,42.04,41.99,42.0,76509.0,29.7305,29.7517,29.7164,29.7234,76509.0
2015-10-27 14:45:00,42.0,42.01,41.95,41.97,29845.0,29.7234,29.7305,29.688,29.7022,29845.0
2015-10-27 14:50:00,41.97,41.97,41.92,41.95,53741.0,29.7022,29.7022,29.6668,29.688,53741.0
2015-10-27 14:55:00,41.95,42.0,41.94,41.96,43715.0,29.688,29.7234,29.681,29.6951,43715.0
2015-10-27 15:00:00,41.96,42.01,41.95,41.98,54148.0,29.6951,29.7305,29.688,29.7093,54148.0
2015-10-27 15:05:00,41.99,42.0,41.98,41.99,33883.0,29.7164,29.7234,29.7093,29.7164,33883.0
2015-10-27 15:10:00,41.99,42.03,41.99,42.03,94417.0,29.7164,29.7447,29.7164,29.7447,94417.0
2015-10-27 15:15:00,42.02,42.04,42.01,42.01,50695.0,29.7376,29.7517,29.7305,29.7305,50695.0
2015-10-27 15:20:00,42.01,42.06,41.99,42.04,142101.0,29.7305,29.7659,29.7164,29.7517,142101.0
2015-10-27 15:25:00,42.04,42.08,42.03,42.04,83594.0,29.7517,29.78,29.7447,29.7517,83594.0
2015-10-27 15:30:00,42.05,42.08,42.02,42.05,68316.0,29.7588,29.78,29.7376,29.7588,68316.0
2015-10-27 15:35:00,42.05,42.05,42.0,42.0,69381.0,29.7588,29.7588,29.7234,29.7234,69381.0
2015-10-27 15:40:00,42.0,42.08,42.0,42.04,141889.0,29.7234,29.78,29.7234,29.7517,141889.0
2015-10-27 15:45:00,42.04,42.05,42.02,42.02,138474.0,29.7517,29.7588,29.7376,29.7376,138474.0
2015-10-27 15:50:00,42.03,42.07,42.01,42.06,168569.0,29.7447,29.773,29.7305,29.7659,168569.0
2015-10-27 15:55:00,42.06,42.12,42.06,42.09,499100.0,29.7659,29.8084,29.7659,29.7871,499100.0
2015-10-28 09:30:00,42.2,42.28,42.11,42.12,23104.0,29.865,29.9216,29.8013,29.8084,23104.0
2015-10-28 09:35:00,42.09,42.2,42.09,42.18,129152.0,29.7871,29.865,29.7871,29.8508,129152.0
2015-10-28 09:40:00,42.18,42.22,42.15,42.17,88775.0,29.8508,29.8791,29.8296,29.8437,88775.0
2015-10-28 09:45:00,42.18,42.18,42.12,42.14,108254.0,29.8508,29.8508,29.8084,29.8225,108254.0
2015-10-28 09:50:00,42.15,42.23,42.13,42.21,59388.0,29.8296,29.8862,29.8154,29.872,59388.0
2015-10-28 09:55:00,42.2,42.25,42.18,42.24,80754.0,29.865,29.9004,29.8508,29.8933,80754.0
2015-10-28 10:00:00,42.25,42.3,42.24,42.3,67969.0,29.9004,29.9357,29.8933,29.9357,67969.0
2015-10-28 10:05:00,42.3,42.35,42.3,42.33,48850.0,29.9357,29.9711,29.9357,29.957,48850.0
2015-10-28 10:10:00,42.33,42.36,42.33,42.34,98233.0,29.957,29.9782,29.957,29.964,98233.0
2015-10-28 10:15:00,42.34,42.41,42.33,42.4,58787.0,29.964,30.0136,29.957,30.0065,58787.0
2015-10-28 10:20:00,42.41,42.43,42.35,42.37,39393.0,30.0136,30.0277,29.9711,29.9853,39393.0
2015-10-28 10:25:00,42.37,42.41,42.37,42.4,87390.0,29.9853,30.0136,29.9853,30.0065,87390.0
2015-10-28 10:30:00,42.39,42.47,42.39,42.42,37307.0,29.9994,30.056,29.9994,30.0207,37307.0
2015-10-28 10:35:00,42.43,42.51,42.41,42.51,31518.0,30.0277,30.0844,30.0136,30.0844,31518.0
2015-10-28 10:40:00,42.5,42.55,42.5,42.53,38849.0,30.0773,30.1127,30.0773,30.0985,38849.0
2015-10-28 10:45:00,42.54,42.6,42.53,42.59,83092.0,30.1056,30.148,30.0985,30.141,83092.0
2015-10-28 10:50:00,42.59,42.6,42.54,42.55,45797.0,30.141,30.148,30.1056,30.1127,45797.0
2015-10-28 10:55:00,42.55,42.62,42.53,42.62,25843.0,30.1127,30.1622,30.0985,30.1622,25843.0
2015-10-28 11:00:00,42.62,42.64,42.58,42.59,54425.0,30.1622,30.1764,30.1339,30.141,54425.0
2015-10-28 11:05:00,42.6,42.61,42.53,42.55,36662.0,30.148,30.1551,30.0985,30.1127,36662.0
2015-10-28 11:10:00,42.56,42.64,42.55,42.6,80937.0,30.1197,30.1764,30.1127,30.148,80937.0
2015-10-28 11:15:00,42.6,42.61,42.57,42.59,59566.0,30.148,30.1551,30.1268,30.141,59566.0
2015-10-28 11:20:00,42.58,42.59,42.55,42.57,26671.0,30.1339,30.141,30.1127,30.1268,26671.0
2015-10-28 11:25:00,42.58,42.65,42.57,42.62,52307.0,30.1339,30.1834,30.1268,30.1622,52307.0
2015-10-28 11:30:00,42.61,42.63,42.57,42.62,49332.0,30.1551,30.1693,30.1268,30.1622,49332.0
2015-10-28 11:35:00,42.62,42.66,42.58,42.59,59828.0,30.1622,30.1905,30.1339,30.141,59828.0
2015-10-28 11:40:00,42.59,42.61,42.57,42.6,79793.0,30.141,30.1551,30.1268,30.148,79793.0
2015-10-28 11:45:00,42.59,42.6,42.58,42.59,30206.0,30.141,30.148,30.1339,30.141,30206.0
2015-10-28 11:50:00,42.58,42.64,42.58,42.63,52469.0,30.1339,30.1764,30.1339,30.1693,52469.0
2015-10-28 11:55:00,42.63,42.65,42.58,42.64,72278.0,30.1693,30.1834,30.1339,30.1764,72278.0
2015-10-28 12:00:00,42.63,42.64,42.57,42.61,95222.0,30.1693,30.1764,30.1268,30.1551,95222.0
2015-10-28 12:05:00,42.61,42.61,42.57,42.57,40093.0,30.1551,30.1551,30.1268,30.1268,40093.0
2015-10-28 12:10:00,42.57,42.59,42.54,42.57,142018.0,30.1268,30.141,30.1056,30.1268,142018.0
2015-10-28 12:15:00,42.57,42.58,42.52,42.55,22874.0,30.1268,30.1339,30.0914,30.1127,22874.0
2015-10-28 12:20:00,42.55,42.58,42.54,42.55,30971.0,30.1127,30.1339,30.1056,30.1127,30971.0
2015-10-28 12:25:00,42.56,42.56,42.52,42.56,28814.0,30.1197,30.1197,30.0914,30.1197,28814.0
2015-10-28 12:30:00,42.56,42.58,42.54,42.57,73133.0,30.1197,30.1339,30.1056,30.1268,73133.0
2015-10-28 12:35:00,42.57,42.59,42.56,42.59,19339.0,30.1268,30.141,30.1197,30.141,19339.0
2015-10-28 12:40:00,42.59,42.6,42.54,42.55,43159.0,30.141,30.148,30.1056,30.1127,43159.0
2015-10-28 12:45:00,42.54,42.56,42.53,42.56,23833.0,30.1056,30.1197,30.0985,30.1197,23833.0
2015-10-28 12:50:00,42.56,42.6,42.56,42.58,27150.0,30.1197,30.148,30.1197,30.1339,27150.0
2015-10-28 12:55:00,42.58,42.61,42.57,42.59,24480.0,30.1339,30.1551,30.1268,30.141,24480.0
2015-10-28 13:00:00,42.59,42.62,42.56,42.61,38976.0,30.141,30.1622,30.1197,30.1551,38976.0
2015-10-28 13:05:00,42.61,42.64,42.59,42.63,68919.0,30.1551,30.1764,30.141,30.1693,68919.0
2015-10-28 13:10:00,42.63,42.63,42.58,42.6,167303.0,30.1693,30.1693,30.1339,30.148,167303.0
2015-10-28 13:15:00,42.6,42.64,42.59,42.61,64842.0,30.148,30.1764,30.141,30.1551,64842.0
2015-10-28 13:20:00,42.61,42.63,42.58,42.59,45412.0,30.1551,30.1693,30.1339,30.141,45412.0
2015-10-28 13:25:00,42.59,42.63,42.58,42.58,102172.0,30.141,30.1693,30.1339,30.1339,102172.0
2015-10-28 13:30:00,42.59,42.59,42.55,42.59,55736.0,30.141,30.141,30.1127,30.141,55736.0
2015-10-28 13:35:00,42.58,42.61,42.58,42.61,63253.0,30.1339,30.1551,30.1339,30.1551,63253.0
2015-10-28 13:40:00,42.61,42.63,42.58,42.62,115300.0,30.1551,30.1693,30.1339,30.1622,115300.0
2015-10-28 13:45:00,42.62,42.63,42.59,42.6,55313.0,30.1622,30.1693,30.141,30.148,55313.0
2015-10-28 13:50:00,42.6,42.61,42.58,42.6,36325.0,30.148,30.1551,30.1339,30.148,36325.0
2015-10-28 13:55:00,42.6,42.66,42.59,42.63,129271.0,30.148,30.1905,30.141,30.1693,129271.0
2015-10-28 14:00:00,42.64,42.77,42.58,42.72,205507.0,30.1764,30.2684,30.1339,30.233,205507.0
2015-10-28 14:05:00,42.7,42.87,42.66,42.81,114989.0,30.2188,30.3391,30.1905,30.2967,114989.0
2015-10-28 14:10:00,42.8,42.92,42.69,42.72,282443.0,30.2896,30.3745,30.2117,30.233,282443.0
2015-10-28 14:15:00,42.72,42.76,42.67,42.69,122914.0,30.233,30.2613,30.1976,30.2117,122914.0
2015-10-28 14:20:00,42.69,42.79,42.66,42.77,268388.0,30.2117,30.2825,30.1905,30.2684,268388.0
2015-10-28 14:25:00,42.78,42.83,42.75,42.8,141618.0,30.2754,30.3108,30.2542,30.2896,141618.0
2015-10-28 14:30:00,42.81,42.82,42.66,42.7,84419.0,30.2967,30.3037,30.1905,30.2188,84419.0
2015-10-28 14:35:00,42.7,42.79,42.67,42.79,78421.0,30.2188,30.2825,30.1976,30.2825,78421.0
2015-10-28 14:40:00,42.79,42.91,42.79,42.84,108376.0,30.2825,30.3674,30.2825,30.3179,108376.0
2015-10-28 14:45:00,42.83,42.97,42.81,42.92,244500.0,30.3108,30.4099,30.2967,30.3745,244500.0
2015-10-28 14:50:00,42.92,43.08,42.91,43.03,144893.0,30.3745,30.4877,30.3674,30.4524,144893.0
2015-10-28 14:55:00,43.03,43.08,42.98,43.04,187201.0,30.4524,30.4877,30.417,30.4594,187201.0
2015-10-28 15:00:00,43.05,43.13,43.0,43.11,134296.0,30.4665,30.5231,30.4311,30.509,134296.0
2015-10-28 15:05:00,43.11,43.23,43.09,43.13,176873.0,30.509,30.5939,30.4948,30.5231,176873.0
2015-10-28 15:10:00,43.13,43.13,43.0,43.03,184934.0,30.5231,30.5231,30.4311,30.4524,184934.0
2015-10-28 15:15:00,43.04,43.06,42.94,42.97,175296.0,30.4594,30.4736,30.3887,30.4099,175296.0
2015-10-28 15:20:00,42.98,43.0,42.92,42.94,193412.0,30.417,30.4311,30.3745,30.3887,193412.0
2015-10-28 15:25:00,42.93,42.99,42.92,42.97,129893.0,30.3816,30.4241,30.3745,30.4099,129893.0
2015-10-28 15:30:00,42.98,43.02,42.89,42.89,206632.0,30.417,30.4453,30.3533,30.3533,206632.0
2015-10-28 15:35:00,42.89,42.99,42.88,42.98,269114.0,30.3533,30.4241,30.3462,30.417,269114.0
2015-10-28 15:40:00,42.98,42.99,42.93,42.95,230985.0,30.417,30.4241,30.3816,30.3957,230985.0
2015-10-28 15:45:00,42.96,43.02,42.95,42.99,288432.0,30.4028,30.4453,30.3957,30.4241,288432.0
2015-10-28 15:50:00,42.98,42.98,42.91,42.96,320039.0,30.417,30.417,30.3674,30.4028,320039.0
2015-10-28 15:55:00,42.95,43.05,42.95,43.05,496138.0,30.3957,30.4665,30.3957,30.4665,496138.0
2015-10-29 09:30:00,42.98,43.06,42.86,42.92,131624.0,30.417,30.4736,30.3321,30.3745,131624.0
2015-10-29 09:35:00,42.92,43.08,42.92,43.06,75044.0,30.3745,30.4877,30.3745,30.4736,75044.0
2015-10-29 09:40:00,43.06,43.16,43.02,43.15,107699.0,30.4736,30.5444,30.4453,30.5373,107699.0
2015-10-29 09:45:00,43.16,43.22,43.13,43.2,63010.0,30.5444,30.5868,30.5231,30.5727,63010.0
2015-10-29 09:50:00,43.2,43.21,43.07,43.09,100103.0,30.5727,30.5797,30.4807,30.4948,100103.0
2015-10-29 09:55:00,43.09,43.19,43.09,43.12,44855.0,30.4948,30.5656,30.4948,30.5161,44855.0
2015-10-29 10:00:00,43.13,43.13,43.0,43.06,89089.0,30.5231,30.5231,30.4311,30.4736,89089.0
2015-10-29 10:05:00,43.06,43.1,43.02,43.02,65087.0,30.4736,30.5019,30.4453,30.4453,65087.0
2015-10-29 10:10:00,43.03,43.09,42.98,42.98,38992.0,30.4524,30.4948,30.417,30.417,38992.0
2015-10-29 10:15:00,42.98,42.98,42.84,42.85,74408.0,30.417,30.417,30.3179,30.325,74408.0
2015-10-29 10:20:00,42.85,42.91,42.82,42.87,52522.0,30.325,30.3674,30.3037,30.3391,52522.0
2015-10-29 10:25:00,42.87,42.97,42.85,42.89,47423.0,30.3391,30.4099,30.325,30.3533,47423.0
2015-10-29 10:30:00,42.88,42.9,42.85,42.87,36693.0,30.3462,30.3604,30.325,30.3391,36693.0
2015-10-29 10:35:00,42.87,42.91,42.81,42.84,52241.0,30.3391,30.3674,30.2967,30.3179,52241.0
2015-10-29 10:40:00,42.84,42.93,42.83,42.93,37230.0,30.3179,30.3816,30.3108,30.3816,37230.0
2015-10-29 10:45:00,42.92,42.92,42.81,42.81,66451.0,30.3745,30.3745,30.2967,30.2967,66451.0
2015-10-29 10:50:00,42.81,42.9,42.81,42.9,39593.0,30.2967,30.3604,30.2967,30.3604,39593.0
2015-10-29 10:55:00,42.89,43.0,42.89,42.96,44371.0,30.3533,30.4311,30.3533,30.4028,44371.0
2015-10-29 11:00:00,42.96,42.97,42.9,42.92,34721.0,30.4028,30.4099,30.3604,30.3745,34721.0
2015-10-29 11:05:00,42.93,42.99,42.91,42.99,31826.0,30.3816,30.4241,30.3674,30.4241,31826.0
2015-10-29 11:10:00,42.99,43.0,42.96,42.96,34220.0,30.4241,30.4311,30.4028,30.4028,34220.0
2015-10-29 11:15:00,42.96,43.07,42.95,43.07,46781.0,30.4028,30.4807,30.3957,30.4807,46781.0
2015-10-29 11:20:00,43.07,43.08,42.92,42.92,133339.0,30.4807,30.4877,30.3745,30.3745,133339.0
2015-10-29 11:25:00,42.91,42.98,42.87,42.96,69634.0,30.3674,30.417,30.3391,30.4028,69634.0
2015-10-29 11:30:00,42.95,43.05,42.95,43.04,41748.0,30.3957,30.4665,30.3957,30.4594,41748.0
2015-10-29 11:35:00,43.05,43.11,43.04,43.1,33292.0,30.4665,30.509,30.4594,30.5019,33292.0
2015-10-29 11:40:00,43.1,43.13,43.08,43.13,34518.0,30.5019,30.5231,30.4877,30.5231,34518.0
2015-10-29 11:45:00,43.12,43.13,43.06,43.06,32884.0,30.5161,30.5231,30.4736,30.4736,32884.0
2015-10-29 11:50:00,43.07,43.11,43.05,43.1,26492.0,30.4807,30.509,30.4665,30.5019,26492.0
2015-10-29 11:55:00,43.11,43.13,43.1,43.12,28519.0,30.509,30.5231,30.5019,30.5161,28519.0
2015-10-29 12:00:00,43.11,43.11,43.04,43.05,33028.0,30.509,30.509,30.4594,30.4665,33028.0
2015-10-29 12:05:00,43.05,43.08,43.02,43.04,45157.0,30.4665,30.4877,30.4453,30.4594,45157.0
2015-10-29 12:10:00,43.05,43.07,43.03,43.07,23676.0,30.4665,30.4807,30.4524,30.4807,23676.0
2015-10-29 12:15:00,43.07,43.11,43.05,43.09,21466.0,30.4807,30.509,30.4665,30.4948,21466.0
2015-10-29 12:20:00,43.1,43.14,43.09,43.12,29469.0,30.5019,30.5302,30.4948,30.5161,29469.0
2015-10-29 12:25:00,43.11,43.14,43.08,43.13,39304.0,30.509,30.5302,30.4877,30.5231,39304.0
2015-10-29 12:30:00,43.14,43.15,43.08,43.12,33661.0,30.5302,30.5373,30.4877,30.5161,33661.0
2015-10-29 12:35:00,43.12,43.15,43.11,43.12,18082.0,30.5161,30.5373,30.509,30.5161,18082.0
2015-10-29 12:40:00,43.11,43.17,43.09,43.14,61961.0,30.509,30.5514,30.4948,30.5302,61961.0
2015-10-29 12:45:00,43.14,43.16,43.08,43.08,75153.0,30.5302,30.5444,30.4877,30.4877,75153.0
2015-10-29 12:50:00,43.08,43.09,43.03,43.03,30372.0,30.4877,30.4948,30.4524,30.4524,30372.0
2015-10-29 12:55:00,43.04,43.05,43.01,43.02,29968.0,30.4594,30.4665,30.4382,30.4453,29968.0
2015-10-29 13:00:00,43.02,43.09,43.02,43.09,45368.0,30.4453,30.4948,30.4453,30.4948,45368.0
2015-10-29 13:05:00,43.09,43.13,43.08,43.12,44286.0,30.4948,30.5231,30.4877,30.5161,44286.0
2015-10-29 13:10:00,43.12,43.13,43.09,43.12,38907.0,30.5161,30.5231,30.4948,30.5161,38907.0
2015-10-29 13:15:00,43.12,43.19,43.11,43.18,33891.0,30.5161,30.5656,30.509,30.5585,33891.0
2015-10-29 13:20:00,43.18,43.19,43.1,43.11,32441.0,30.5585,30.5656,30.5019,30.509,32441.0
2015-10-29 13:25:00,43.11,43.13,43.05,43.05,31934.0,30.509,30.5231,30.4665,30.4665,31934.0
2015-10-29 13:30:00,43.05,43.07,43.0,43.02,38394.0,30.4665,30.4807,30.4311,30.4453,38394.0
2015-10-29 13:35:00,43.01,43.05,43.0,43.05,43884.0,30.4382,30.4665,30.4311,30.4665,43884.0
2015-10-29 13:40:00,43.05,43.05,42.99,43.0,53107.0,30.4665,30.4665,30.4241,30.4311,53107.0
2015-10-29 13:45:00,42.99,43.05,42.98,42.99,59493.0,30.4241,30.4665,30.417,30.4241,59493.0
2015-10-29 13:50:00,42.99,43.01,42.96,43.01,42006.0,30.4241,30.4382,30.4028,30.4382,42006.0
2015-10-29 13:55:00,43.01,43.04,42.97,43.03,114120.0,30.4382,30.4594,30.4099,30.4524,114120.0
2015-10-29 14:00:00,43.03,43.08,43.01,43.08,64688.0,30.4524,30.4877,30.4382,30.4877,64688.0
2015-10-29 14:05:00,43.08,43.11,43.08,43.09,47146.0,30.4877,30.509,30.4877,30.4948,47146.0
2015-10-29 14:10:00,43.09,43.11,43.07,43.11,36756.0,30.4948,30.509,30.4807,30.509,36756.0
2015-10-29 14:15:00,43.11,43.11,43.03,43.04,98704.0,30.509,30.509,30.4524,30.4594,98704.0
2015-10-29 14:20:00,43.04,43.1,43.03,43.1,34544.0,30.4594,30.5019,30.4524,30.5019,34544.0
2015-10-29 14:25:00,43.09,43.11,43.07,43.08,28221.0,30.4948,30.509,30.4807,30.4877,28221.0
2015-10-29 14:30:00,43.08,43.08,43.02,43.02,24846.0,30.4877,30.4877,30.4453,30.4453,24846.0
2015-10-29 14:35:00,43.02,43.02,42.96,42.98,32634.0,30.4453,30.4453,30.4028,30.417,32634.0
2015-10-29 14:40:00,42.98,43.01,42.96,42.97,45078.0,30.417,30.4382,30.4028,30.4099,45078.0
2015-10-29 14:45:00,42.96,42.99,42.94,42.94,35773.0,30.4028,30.4241,30.3887,30.3887,35773.0
2015-10-29 14:50:00,42.94,43.01,42.93,42.99,31056.0,30.3887,30.4382,30.3816,30.4241,31056.0
2015-10-29 14:55:00,42.99,43.01,42.96,42.97,45647.0,30.4241,30.4382,30.4028,30.4099,45647.0
2015-10-29 15:00:00,42.98,42.99,42.91,42.92,59353.0,30.417,30.4241,30.3674,30.3745,59353.0
2015-10-29 15:05:00,42.91,42.92,42.85,42.88,79665.0,30.3674,30.3745,30.325,30.3462,79665.0
2015-10-29 15:10:00,42.89,42.92,42.85,42.91,92233.0,30.3533,30.3745,30.325,30.3674,92233.0
2015-10-29 15:15:00,42.92,43.01,42.91,43.0,51681.0,30.3745,30.4382,30.3674,30.4311,51681.0
2015-10-29 15:20:00,43.0,43.02,42.98,42.99,68554.0,30.4311,30.4453,30.417,30.4241,68554.0
2015-10-29 15:25:00,42.98,43.01,42.96,42.98,77999.0,30.417,30.4382,30.4028,30.417,77999.0
2015-10-29 15:30:00,42.98,43.0,42.96,42.99,84416.0,30.417,30.4311,30.4028,30.4241,84416.0
2015-10-29 15:35:00,42.98,43.05,42.96,43.05,80811.0,30.417,30.4665,30.4028,30.4665,80811.0
2015-10-29 15:40:00,43.05,43.11,43.04,43.1,139519.0,30.4665,30.509,30.4594,30.5019,139519.0
2015-10-29 15:45:00,43.09,43.1,43.05,43.07,98075.0,30.4948,30.5019,30.4665,30.4807,98075.0
2015-10-29 15:50:00,43.07,43.09,43.04,43.04,134281.0,30.4807,30.4948,30.4594,30.4594,134281.0
2015-10-29 15:55:00,43.05,43.07,42.97,43.0,349865.0,30.4665,30.4807,30.4099,30.4311,349865.0
2015-10-30 09:30:00,42.98,42.99,42.68,42.68,210418.0,30.417,30.4241,30.2047,30.2047,210418.0
2015-10-30 09:35:00,42.68,42.85,42.67,42.74,323261.0,30.2047,30.325,30.1976,30.2471,323261.0
2015-10-30 09:40:00,42.74,42.76,42.62,42.71,130794.0,30.2471,30.2613,30.1622,30.2259,130794.0
2015-10-30 09:45:00,42.72,42.74,42.55,42.56,107699.0,30.233,30.2471,30.1127,30.1197,107699.0
2015-10-30 09:50:00,42.57,42.57,42.45,42.48,183093.0,30.1268,30.1268,30.0419,30.0631,183093.0
2015-10-30 09:55:00,42.48,42.5,42.34,42.37,176559.0,30.0631,30.0773,29.964,29.9853,176559.0
2015-10-30 10:00:00,42.36,42.45,42.33,42.45,183272.0,29.9782,30.0419,29.957,30.0419,183272.0
2015-10-30 10:05:00,42.45,42.46,42.37,42.4,78229.0,30.0419,30.049,29.9853,30.0065,78229.0
2015-10-30 10:10:00,42.41,42.41,42.33,42.34,63311.0,30.0136,30.0136,29.957,29.964,63311.0
2015-10-30 10:15:00,42.34,42.4,42.3,42.4,107133.0,29.964,30.0065,29.9357,30.0065,107133.0
2015-10-30 10:20:00,42.4,42.42,42.39,42.41,49771.0,30.0065,30.0207,29.9994,30.0136,49771.0
2015-10-30 10:25:00,42.41,42.42,42.36,42.37,84933.0,30.0136,30.0207,29.9782,29.9853,84933.0
2015-10-30 10:30:00,42.37,42.41,42.35,42.41,64305.0,29.9853,30.0136,29.9711,30.0136,64305.0
2015-10-30 10:35:00,42.42,42.44,42.4,42.43,60435.0,30.0207,30.0348,30.0065,30.0277,60435.0
2015-10-30 10:40:00,42.43,42.46,42.4,42.45,92152.0,30.0277,30.049,30.0065,30.0419,92152.0
2015-10-30 10:45:00,42.45,42.46,42.39,42.41,61712.0,30.0419,30.049,29.9994,30.0136,61712.0
2015-10-30 10:50:00,42.41,42.43,42.39,42.39,62149.0,30.0136,30.0277,29.9994,29.9994,62149.0
2015-10-30 10:55:00,42.39,42.42,42.37,42.41,55058.0,29.9994,30.0207,29.9853,30.0136,55058.0
2015-10-30 11:00:00,42.41,42.44,42.41,42.44,92268.0,30.0136,30.0348,30.0136,30.0348,92268.0
2015-10-30 11:05:00,42.44,42.49,42.44,42.48,103946.0,30.0348,30.0702,30.0348,30.0631,103946.0
2015-10-30 11:10:00,42.48,42.5,42.47,42.48,87293.0,30.0631,30.0773,30.056,30.0631,87293.0
2015-10-30 11:15:00,42.47,42.48,42.42,42.44,54388.0,30.056,30.0631,30.0207,30.0348,54388.0
2015-10-30 11:20:00,42.43,42.45,42.41,42.44,116364.0,30.0277,30.0419,30.0136,30.0348,116364.0
2015-10-30 11:25:00,42.45,42.48,42.42,42.47,60282.0,30.0419,30.0631,30.0207,30.056,60282.0
2015-10-30 11:30:00,42.47,42.48,42.43,42.43,43946.0,30.056,30.0631,30.0277,30.0277,43946.0
2015-10-30 11:35:00,42.43,42.44,42.34,42.35,37856.0,30.0277,30.0348,29.964,29.9711,37856.0
2015-10-30 11:40:00,42.34,42.4,42.34,42.4,76550.0,29.964,30.0065,29.964,30.0065,76550.0
2015-10-30 11:45:00,42.39,42.4,42.38,42.39,34087.0,29.9994,30.0065,29.9924,29.9994,34087.0
2015-10-30 11:50:00,42.4,42.45,42.39,42.43,67708.0,30.0065,30.0419,29.9994,30.0277,67708.0
2015-10-30 11:55:00,42.44,42.45,42.39,42.4,49244.0,30.0348,30.0419,29.9994,30.0065,49244.0
2015-10-30 12:00:00,42.39,42.41,42.39,42.4,37718.0,29.9994,30.0136,29.9994,30.0065,37718.0
2015-10-30 12:05:00,42.39,42.4,42.36,42.38,31426.0,29.9994,30.0065,29.9782,29.9924,31426.0
2015-10-30 12:10:00,42.39,42.41,42.38,42.4,29259.0,29.9994,30.0136,29.9924,30.0065,29259.0
2015-10-30 12:15:00,42.4,42.4,42.35,42.39,39099.0,30.0065,30.0065,29.9711,29.9994,39099.0
2015-10-30 12:20:00,42.39,42.43,42.38,42.39,46270.0,29.9994,30.0277,29.9924,29.9994,46270.0
2015-10-30 12:25:00,42.39,42.39,42.35,42.37,74447.0,29.9994,29.9994,29.9711,29.9853,74447.0
2015-10-30 12:30:00,42.37,42.44,42.37,42.43,89996.0,29.9853,30.0348,29.9853,30.0277,89996.0
2015-10-30 12:35:00,42.43,42.45,42.4,42.4,38230.0,30.0277,30.0419,30.0065,30.0065,38230.0
2015-10-30 12:40:00,42.4,42.41,42.38,42.41,51210.0,30.0065,30.0136,29.9924,30.0136,51210.0
2015-10-30 12:45:00,42.4,42.42,42.39,42.4,71262.0,30.0065,30.0207,29.9994,30.0065,71262.0
2015-10-30 12:50:00,42.4,42.45,42.4,42.45,43436.0,30.0065,30.0419,30.0065,30.0419,43436.0
2015-10-30 12:55:00,42.45,42.52,42.45,42.48,57964.0,30.0419,30.0914,30.0419,30.0631,57964.0
2015-10-30 13:00:00,42.49,42.51,42.48,42.49,33832.0,30.0702,30.0844,30.0631,30.0702,33832.0
2015-10-30 13:05:00,42.5,42.5,42.45,42.46,53960.0,30.0773,30.0773,30.0419,30.049,53960.0
2015-10-30 13:10:00,42.46,42.46,42.41,42.43,34391.0,30.049,30.049,30.0136,30.0277,34391.0
2015-10-30 13:15:00,42.42,42.45,42.39,42.39,48924.0,30.0207,30.0419,29.9994,29.9994,48924.0
2015-10-30 13:20:00,42.4,42.44,42.39,42.4,48532.0,30.0065,30.0348,29.9994,30.0065,48532.0
2015-10-30 13:25:00,42.39,42.4,42.35,42.37,40830.0,29.9994,30.0065,29.9711,29.9853,40830.0
2015-10-30 13:30:00,42.37,42.4,42.37,42.4,25797.0,29.9853,30.0065,29.9853,30.0065,25797.0
2015-10-30 13:35:00,42.4,42.46,42.39,42.46,48047.0,30.0065,30.049,29.9994,30.049,48047.0
2015-10-30 13:40:00,42.44,42.46,42.41,42.41,45212.0,30.0348,30.049,30.0136,30.0136,45212.0
2015-10-30 13:45:00,42.41,42.44,42.38,42.43,99121.0,30.0136,30.0348,29.9924,30.0277,99121.0
2015-10-30 13:50:00,42.44,42.44,42.37,42.38,57541.0,30.0348,30.0348,29.9853,29.9924,57541.0
2015-10-30 13:55:00,42.37,42.38,42.37,42.38,10708.0,29.9853,29.9924,29.9853,29.9924,10708.0
2015-10-30 14:00:00,42.37,42.38,42.32,42.34,76296.0,29.9853,29.9924,29.9499,29.964,76296.0
2015-10-30 14:05:00,42.34,42.34,42.29,42.29,37041.0,29.964,29.964,29.9287,29.9287,37041.0
2015-10-30 14:10:00,42.29,42.36,42.28,42.29,87921.0,29.9287,29.9782,29.9216,29.9287,87921.0
2015-10-30 14:15:00,42.29,42.31,42.28,42.29,110110.0,29.9287,29.9428,29.9216,29.9287,110110.0
2015-10-30 14:20:00,42.29,42.29,42.2,42.22,63558.0,29.9287,29.9287,29.865,29.8791,63558.0
2015-10-30 14:25:00,42.22,42.24,42.18,42.21,88127.0,29.8791,29.8933,29.8508,29.872,88127.0
2015-10-30 14:30:00,42.21,42.24,42.21,42.23,89017.0,29.872,29.8933,29.872,29.8862,89017.0
2015-10-30 14:35:00,42.23,42.27,42.23,42.25,64430.0,29.8862,29.9145,29.8862,29.9004,64430.0
2015-10-30 14:40:00,42.25,42.25,42.23,42.24,60132.0,29.9004,29.9004,29.8862,29.8933,60132.0
2015-10-30 14:45:00,42.24,42.24,42.15,42.18,93318.0,29.8933,29.8933,29.8296,29.8508,93318.0
2015-10-30 14:50:00,42.17,42.22,42.15,42.21,70822.0,29.8437,29.8791,29.8296,29.872,70822.0
2015-10-30 14:55:00,42.21,42.21,42.11,42.12,48834.0,29.872,29.872,29.8013,29.8084,48834.0
2015-10-30 15:00:00,42.11,42.13,42.07,42.12,109601.0,29.8013,29.8154,29.773,29.8084,109601.0
2015-10-30 15:05:00,42.12,42.14,42.07,42.13,73607.0,29.8084,29.8225,29.773,29.8154,73607.0
2015-10-30 15:10:00,42.14,42.17,42.11,42.13,64150.0,29.8225,29.8437,29.8013,29.8154,64150.0
2015-10-30 15:15:00,42.12,42.21,42.12,42.19,81813.0,29.8084,29.872,29.8084,29.8579,81813.0
2015-10-30 15:20:00,42.19,42.23,42.17,42.18,58323.0,29.8579,29.8862,29.8437,29.8508,58323.0
2015-10-30 15:25:00,42.18,42.18,42.1,42.1,73816.0,29.8508,29.8508,29.7942,29.7942,73816.0
2015-10-30 15:30:00,42.1,42.14,42.09,42.13,112531.0,29.7942,29.8225,29.7871,29.8154,112531.0
2015-10-30 15:35:00,42.13,42.17,42.11,42.15,96168.0,29.8154,29.8437,29.8013,29.8296,96168.0
2015-10-30 15:40:00,42.15,42.22,42.15,42.21,155455.0,29.8296,29.8791,29.8296,29.872,155455.0
2015-10-30 15:45:00,42.21,42.35,42.21,42.34,253130.0,29.872,29.9711,29.872,29.964,253130.0
2015-10-30 15:50:00,42.33,42.35,42.3,42.31,228499.0,29.957,29.9711,29.9357,29.9428,228499.0
2015-10-30 15:55:00,42.3,42.3,42.18,42.18,712267.0,29.9357,29.9357,29.8508,29.8508,712267.0
2015-11-02 09:30:00,42.24,42.41,42.24,42.37,101893.0,29.8933,30.0136,29.8933,29.9853,101893.0
2015-11-02 09:35:00,42.38,42.54,42.37,42.47,56931.0,29.9924,30.1056,29.9853,30.056,56931.0
2015-11-02 09:40:00,42.48,42.5,42.36,42.36,52075.0,30.0631,30.0773,29.9782,29.9782,52075.0
2015-11-02 09:45:00,42.36,42.48,42.35,42.48,43414.0,29.9782,30.0631,29.9711,30.0631,43414.0
2015-11-02 09:50:00,42.48,42.5,42.41,42.42,27290.0,30.0631,30.0773,30.0136,30.0207,27290.0
2015-11-02 09:55:00,42.43,42.45,42.37,42.43,104265.0,30.0277,30.0419,29.9853,30.0277,104265.0
2015-11-02 10:00:00,42.43,42.47,42.36,42.47,43546.0,30.0277,30.056,29.9782,30.056,43546.0
2015-11-02 10:05:00,42.48,42.51,42.41,42.43,36980.0,30.0631,30.0844,30.0136,30.0277,36980.0
2015-11-02 10:10:00,42.43,42.45,42.38,42.4,34767.0,30.0277,30.0419,29.9924,30.0065,34767.0
2015-11-02 10:15:00,42.39,42.45,42.37,42.45,36549.0,29.9994,30.0419,29.9853,30.0419,36549.0
2015-11-02 10:20:00,42.44,42.46,42.41,42.43,48093.0,30.0348,30.049,30.0136,30.0277,48093.0
2015-11-02 10:25:00,42.44,42.48,42.43,42.45,43437.0,30.0348,30.0631,30.0277,30.0419,43437.0
2015-11-02 10:30:00,42.45,42.46,42.42,42.43,29921.0,30.0419,30.049,30.0207,30.0277,29921.0
2015-11-02 10:35:00,42.43,42.45,42.41,42.41,29319.0,30.0277,30.0419,30.0136,30.0136,29319.0
2015-11-02 10:40:00,42.42,42.47,42.39,42.47,28853.0,30.0207,30.056,29.9994,30.056,28853.0
2015-11-02 10:45:00,42.46,42.49,42.42,42.46,30998.0,30.049,30.0702,30.0207,30.049,30998.0
2015-11-02 10:50:00,42.47,42.49,42.45,42.46,25754.0,30.056,30.0702,30.0419,30.049,25754.0
2015-11-02 10:55:00,42.47,42.48,42.43,42.47,51299.0,30.056,30.0631,30.0277,30.056,51299.0
2015-11-02 11:00:00,42.47,42.48,42.43,42.46,27756.0,30.056,30.0631,30.0277,30.049,27756.0
2015-11-02 11:05:00,42.46,42.54,42.46,42.51,43238.0,30.049,30.1056,30.049,30.0844,43238.0
2015-11-02 11:10:00,42.52,42.55,42.5,42.51,28729.0,30.0914,30.1127,30.0773,30.0844,28729.0
2015-11-02 11:15:00,42.51,42.53,42.47,42.47,27616.0,30.0844,30.0985,30.056,30.056,27616.0
2015-11-02 11:20:00,42.47,42.51,42.45,42.51,31311.0,30.056,30.0844,30.0419,30.0844,31311.0
2015-11-02 11:25:00,42.5,42.51,42.47,42.47,29015.0,30.0773,30.0844,30.056,30.056,29015.0
2015-11-02 11:30:00,42.48,42.5,42.44,42.44,27066.0,30.0631,30.0773,30.0348,30.0348,27066.0
2015-11-02 11:35:00,42.44,42.45,42.4,42.4,46439.0,30.0348,30.0419,30.0065,30.0065,46439.0
2015-11-02 11:40:00,42.4,42.43,42.38,42.39,31126.0,30.0065,30.0277,29.9924,29.9994,31126.0
2015-11-02 11:45:00,42.38,42.39,42.35,42.36,14018.0,29.9924,29.9994,29.9711,29.9782,14018.0
2015-11-02 11:50:00,42.36,42.4,42.35,42.39,23074.0,29.9782,30.0065,29.9711,29.9994,23074.0
2015-11-02 11:55:00,42.4,42.4,42.37,42.39,18139.0,30.0065,30.0065,29.9853,29.9994,18139.0
2015-11-02 12:00:00,42.39,42.41,42.37,42.39,24077.0,29.9994,30.0136,29.9853,29.9994,24077.0
2015-11-02 12:05:00,42.4,42.41,42.37,42.38,17516.0,30.0065,30.0136,29.9853,29.9924,17516.0
2015-11-02 12:10:00,42.37,42.4,42.37,42.38,27822.0,29.9853,30.0065,29.9853,29.9924,27822.0
2015-11-02 12:15:00,42.38,42.42,42.37,42.4,31603.0,29.9924,30.0207,29.9853,30.0065,31603.0
2015-11-02 12:20:00,42.41,42.46,42.4,42.45,27433.0,30.0136,30.049,30.0065,30.0419,27433.0
2015-11-02 12:25:00,42.45,42.46,42.44,42.46,18810.0,30.0419,30.049,30.0348,30.049,18810.0
2015-11-02 12:30:00,42.46,42.46,42.42,42.46,25840.0,30.049,30.049,30.0207,30.049,25840.0
2015-11-02 12:35:00,42.46,42.47,42.43,42.45,22991.0,30.049,30.056,30.0277,30.0419,22991.0
2015-11-02 12:40:00,42.46,42.49,42.45,42.46,40795.0,30.049,30.0702,30.0419,30.049,40795.0
2015-11-02 12:45:00,42.46,42.48,42.44,42.45,28801.0,30.049,30.0631,30.0348,30.0419,28801.0
2015-11-02 12:50:00,42.46,42.47,42.44,42.44,29028.0,30.049,30.056,30.0348,30.0348,29028.0
2015-11-02 12:55:00,42.44,42.49,42.44,42.49,69892.0,30.0348,30.0702,30.0348,30.0702,69892.0
2015-11-02 13:00:00,42.49,42.5,42.48,42.48,17497.0,30.0702,30.0773,30.0631,30.0631,17497.0
2015-11-02 13:05:00,42.49,42.5,42.47,42.47,13632.0,30.0702,30.0773,30.056,30.056,13632.0
2015-11-02 13:10:00,42.47,42.47,42.43,42.43,13871.0,30.056,30.056,30.0277,30.0277,13871.0
2015-11-02 13:15:00,42.43,42.45,42.4,42.4,21964.0,30.0277,30.0419,30.0065,30.0065,21964.0
2015-11-02 13:20:00,42.41,42.45,42.4,42.41,37034.0,30.0136,30.0419,30.0065,30.0136,37034.0
2015-11-02 13:25:00,42.4,42.42,42.4,42.4,25618.0,30.0065,30.0207,30.0065,30.0065,25618.0
2015-11-02 13:30:00,42.41,42.42,42.39,42.41,18326.0,30.0136,30.0207,29.9994,30.0136,18326.0
2015-11-02 13:35:00,42.4,42.45,42.4,42.41,80965.0,30.0065,30.0419,30.0065,30.0136,80965.0
2015-11-02 13:40:00,42.41,42.43,42.39,42.42,32964.0,30.0136,30.0277,29.9994,30.0207,32964.0
2015-11-02 13:45:00,42.43,42.43,42.39,42.41,29832.0,30.0277,30.0277,29.9994,30.0136,29832.0
2015-11-02 13:50:00,42.41,42.44,42.4,42.44,26207.0,30.0136,30.0348,30.0065,30.0348,26207.0
2015-11-02 13:55:00,42.43,42.45,42.42,42.43,35874.0,30.0277,30.0419,30.0207,30.0277,35874.0
2015-11-02 14:00:00,42.43,42.48,42.43,42.48,40594.0,30.0277,30.0631,30.0277,30.0631,40594.0
2015-11-02 14:05:00,42.48,42.51,42.48,42.48,168010.0,30.0631,30.0844,30.0631,30.0631,168010.0
2015-11-02 14:10:00,42.48,42.5,42.46,42.46,72714.0,30.0631,30.0773,30.049,30.049,72714.0
2015-11-02 14:15:00,42.47,42.47,42.45,42.46,33048.0,30.056,30.056,30.0419,30.049,33048.0
2015-11-02 14:20:00,42.46,42.5,42.45,42.49,20181.0,30.049,30.0773,30.0419,30.0702,20181.0
2015-11-02 14:25:00,42.5,42.5,42.48,42.49,37265.0,30.0773,30.0773,30.0631,30.0702,37265.0
2015-11-02 14:30:00,42.49,42.51,42.48,42.51,54337.0,30.0702,30.0844,30.0631,30.0844,54337.0
2015-11-02 14:35:00,42.51,42.54,42.49,42.54,62265.0,30.0844,30.1056,30.0702,30.1056,62265.0
2015-11-02 14:40:00,42.54,42.58,42.53,42.55,53530.0,30.1056,30.1339,30.0985,30.1127,53530.0
2015-11-02 14:45:00,42.56,42.59,42.55,42.58,22385.0,30.1197,30.141,30.1127,30.1339,22385.0
2015-11-02 14:50:00,42.58,42.65,42.57,42.65,38661.0,30.1339,30.1834,30.1268,30.1834,38661.0
2015-11-02 14:55:00,42.65,42.73,42.64,42.71,89614.0,30.1834,30.2401,30.1764,30.2259,89614.0
2015-11-02 15:00:00,42.71,42.78,42.7,42.77,90269.0,30.2259,30.2754,30.2188,30.2684,90269.0
2015-11-02 15:05:00,42.77,42.78,42.73,42.73,107844.0,30.2684,30.2754,30.2401,30.2401,107844.0
2015-11-02 15:10:00,42.73,42.74,42.71,42.73,96426.0,30.2401,30.2471,30.2259,30.2401,96426.0
2015-11-02 15:15:00,42.72,42.78,42.72,42.78,78813.0,30.233,30.2754,30.233,30.2754,78813.0
2015-11-02 15:20:00,42.78,42.8,42.75,42.77,100949.0,30.2754,30.2896,30.2542,30.2684,100949.0
2015-11-02 15:25:00,42.77,42.83,42.77,42.82,146744.0,30.2684,30.3108,30.2684,30.3037,146744.0
2015-11-02 15:30:00,42.83,42.84,42.75,42.76,84118.0,30.3108,30.3179,30.2542,30.2613,84118.0
2015-11-02 15:35:00,42.76,42.79,42.74,42.75,90945.0,30.2613,30.2825,30.2471,30.2542,90945.0
2015-11-02 15:40:00,42.75,42.77,42.69,42.69,180363.0,30.2542,30.2684,30.2117,30.2117,180363.0
2015-11-02 15:45:00,42.7,42.72,42.58,42.61,418227.0,30.2188,30.233,30.1339,30.1551,418227.0
2015-11-02 15:50:00,42.61,42.65,42.59,42.59,293184.0,30.1551,30.1834,30.141,30.141,293184.0
2015-11-02 15:55:00,42.59,42.62,42.53,42.59,561116.0,30.141,30.1622,30.0985,30.141,561116.0
2015-11-03 09:30:00,42.6,42.6,42.23,42.42,132982.0,30.148,30.148,29.8862,30.0207,132982.0
2015-11-03 09:35:00,42.41,42.55,42.39,42.51,56299.0,30.0136,30.1127,29.9994,30.0844,56299.0
2015-11-03 09:40:00,42.52,42.67,42.51,42.62,61563.0,30.0914,30.1976,30.0844,30.1622,61563.0
2015-11-03 09:45:00,42.62,42.67,42.58,42.6,43155.0,30.1622,30.1976,30.1339,30.148,43155.0
2015-11-03 09:50:00,42.6,42.62,42.55,42.57,50575.0,30.148,30.1622,30.1127,30.1268,50575.0
2015-11-03 09:55:00,42.56,42.57,42.47,42.48,69923.0,30.1197,30.1268,30.056,30.0631,69923.0
2015-11-03 10:00:00,42.48,42.64,42.48,42.6,65495.0,30.0631,30.1764,30.0631,30.148,65495.0
2015-11-03 10:05:00,42.61,42.63,42.54,42.56,35891.0,30.1551,30.1693,30.1056,30.1197,35891.0
2015-11-03 10:10:00,42.57,42.6,42.53,42.54,40329.0,30.1268,30.148,30.0985,30.1056,40329.0
2015-11-03 10:15:00,42.53,42.62,42.52,42.61,51255.0,30.0985,30.1622,30.0914,30.1551,51255.0
2015-11-03 10:20:00,42.61,42.62,42.55,42.57,32393.0,30.1551,30.1622,30.1127,30.1268,32393.0
2015-11-03 10:25:00,42.57,42.58,42.53,42.53,29902.0,30.1268,30.1339,30.0985,30.0985,29902.0
2015-11-03 10:30:00,42.53,42.6,42.52,42.59,25879.0,30.0985,30.148,30.0914,30.141,25879.0
2015-11-03 10:35:00,42.6,42.61,42.55,42.55,16828.0,30.148,30.1551,30.1127,30.1127,16828.0
2015-11-03 10:40:00,42.55,42.58,42.53,42.56,67579.0,30.1127,30.1339,30.0985,30.1197,67579.0
2015-11-03 10:45:00,42.55,42.56,42.51,42.52,23141.0,30.1127,30.1197,30.0844,30.0914,23141.0
2015-11-03 10:50:00,42.53,42.54,42.49,42.51,24110.0,30.0985,30.1056,30.0702,30.0844,24110.0
2015-11-03 10:55:00,42.51,42.54,42.49,42.5,32710.0,30.0844,30.1056,30.0702,30.0773,32710.0
2015-11-03 11:00:00,42.51,42.51,42.47,42.47,41864.0,30.0844,30.0844,30.056,30.056,41864.0
2015-11-03 11:05:00,42.48,42.51,42.47,42.5,35791.0,30.0631,30.0844,30.056,30.0773,35791.0
2015-11-03 11:10:00,42.51,42.51,42.46,42.48,28895.0,30.0844,30.0844,30.049,30.0631,28895.0
2015-11-03 11:15:00,42.48,42.5,42.48,42.49,25723.0,30.0631,30.0773,30.0631,30.0702,25723.0
2015-11-03 11:20:00,42.49,42.49,42.44,42.46,32677.0,30.0702,30.0702,30.0348,30.049,32677.0
2015-11-03 11:25:00,42.46,42.49,42.45,42.49,23469.0,30.049,30.0702,30.0419,30.0702,23469.0
2015-11-03 11:30:00,42.49,42.53,42.47,42.52,13570.0,30.0702,30.0985,30.056,30.0914,13570.0
2015-11-03 11:35:00,42.52,42.65,42.52,42.62,42216.0,30.0914,30.1834,30.0914,30.1622,42216.0
2015-11-03 11:40:00,42.63,42.72,42.62,42.69,41672.0,30.1693,30.233,30.1622,30.2117,41672.0
2015-11-03 11:45:00,42.69,42.7,42.67,42.7,19228.0,30.2117,30.2188,30.1976,30.2188,19228.0
2015-11-03 11:50:00,42.7,42.74,42.69,42.69,17757.0,30.2188,30.2471,30.2117,30.2117,17757.0
2015-11-03 11:55:00,42.69,42.72,42.68,42.72,14068.0,30.2117,30.233,30.2047,30.233,14068.0
2015-11-03 12:00:00,42.71,42.75,42.7,42.72,46774.0,30.2259,30.2542,30.2188,30.233,46774.0
2015-11-03 12:05:00,42.71,42.72,42.66,42.67,21513.0,30.2259,30.233,30.1905,30.1976,21513.0
2015-11-03 12:10:00,42.66,42.67,42.61,42.61,37071.0,30.1905,30.1976,30.1551,30.1551,37071.0
2015-11-03 12:15:00,42.61,42.62,42.58,42.58,24045.0,30.1551,30.1622,30.1339,30.1339,24045.0
2015-11-03 12:20:00,42.59,42.61,42.58,42.61,12287.0,30.141,30.1551,30.1339,30.1551,12287.0
2015-11-03 12:25:00,42.6,42.65,42.59,42.64,34262.0,30.148,30.1834,30.141,30.1764,34262.0
2015-11-03 12:30:00,42.64,42.64,42.61,42.64,11212.0,30.1764,30.1764,30.1551,30.1764,11212.0
2015-11-03 12:35:00,42.64,42.66,42.63,42.63,19787.0,30.1764,30.1905,30.1693,30.1693,19787.0
2015-11-03 12:40:00,42.63,42.64,42.61,42.62,14314.0,30.1693,30.1764,30.1551,30.1622,14314.0
2015-11-03 12:45:00,42.62,42.64,42.61,42.63,14866.0,30.1622,30.1764,30.1551,30.1693,14866.0
2015-11-03 12:50:00,42.64,42.69,42.64,42.68,12056.0,30.1764,30.2117,30.1764,30.2047,12056.0
2015-11-03 12:55:00,42.68,42.69,42.65,42.65,15342.0,30.2047,30.2117,30.1834,30.1834,15342.0
2015-11-03 13:00:00,42.65,42.68,42.63,42.68,11771.0,30.1834,30.2047,30.1693,30.2047,11771.0
2015-11-03 13:05:00,42.68,42.68,42.61,42.62,15647.0,30.2047,30.2047,30.1551,30.1622,15647.0
2015-11-03 13:10:00,42.62,42.64,42.61,42.63,17952.0,30.1622,30.1764,30.1551,30.1693,17952.0
2015-11-03 13:15:00,42.63,42.66,42.61,42.66,9995.0,30.1693,30.1905,30.1551,30.1905,9995.0
2015-11-03 13:20:00,42.66,42.68,42.64,42.66,16817.0,30.1905,30.2047,30.1764,30.1905,16817.0
2015-11-03 13:25:00,42.66,42.68,42.64,42.66,19635.0,30.1905,30.2047,30.1764,30.1905,19635.0
2015-11-03 13:30:00,42.66,42.69,42.63,42.63,25593.0,30.1905,30.2117,30.1693,30.1693,25593.0
2015-11-03 13:35:00,42.63,42.69,42.62,42.69,78482.0,30.1693,30.2117,30.1622,30.2117,78482.0
2015-11-03 13:40:00,42.69,42.73,42.69,42.72,18617.0,30.2117,30.2401,30.2117,30.233,18617.0
2015-11-03 13:45:00,42.71,42.72,42.69,42.71,16147.0,30.2259,30.233,30.2117,30.2259,16147.0
2015-11-03 13:50:00,42.7,42.74,42.69,42.7,21901.0,30.2188,30.2471,30.2117,30.2188,21901.0
2015-11-03 13:55:00,42.69,42.72,42.68,42.7,35345.0,30.2117,30.233,30.2047,30.2188,35345.0
2015-11-03 14:00:00,42.7,42.73,42.69,42.72,17974.0,30.2188,30.2401,30.2117,30.233,17974.0
2015-11-03 14:05:00,42.73,42.79,42.7,42.78,83648.0,30.2401,30.2825,30.2188,30.2754,83648.0
2015-11-03 14:10:00,42.77,42.79,42.75,42.78,25210.0,30.2684,30.2825,30.2542,30.2754,25210.0
2015-11-03 14:15:00,42.78,42.79,42.75,42.77,35507.0,30.2754,30.2825,30.2542,30.2684,35507.0
2015-11-03 14:20:00,42.76,42.78,42.75,42.78,26277.0,30.2613,30.2754,30.2542,30.2754,26277.0
2015-11-03 14:25:00,42.78,42.85,42.77,42.84,56718.0,30.2754,30.325,30.2684,30.3179,56718.0
2015-11-03 14:30:00,42.84,42.87,42.83,42.85,46107.0,30.3179,30.3391,30.3108,30.325,46107.0
2015-11-03 14:35:00,42.85,42.87,42.79,42.79,61624.0,30.325,30.3391,30.2825,30.2825,61624.0
2015-11-03 14:40:00,42.79,42.82,42.75,42.76,74377.0,30.2825,30.3037,30.2542,30.2613,74377.0
2015-11-03 14:45:00,42.76,42.79,42.74,42.79,49383.0,30.2613,30.2825,30.2471,30.2825,49383.0
2015-11-03 14:50:00,42.79,42.82,42.77,42.8,55232.0,30.2825,30.3037,30.2684,30.2896,55232.0
2015-11-03 14:55:00,42.79,42.82,42.76,42.79,60872.0,30.2825,30.3037,30.2613,30.2825,60872.0
2015-11-03 15:00:00,42.79,42.79,42.73,42.74,28257.0,30.2825,30.2825,30.2401,30.2471,28257.0
2015-11-03 15:05:00,42.75,42.78,42.74,42.76,25549.0,30.2542,30.2754,30.2471,30.2613,25549.0
2015-11-03 15:10:00,42.76,42.79,42.76,42.77,31634.0,30.2613,30.2825,30.2613,30.2684,31634.0
2015-11-03 15:15:00,42.77,42.79,42.74,42.78,34223.0,30.2684,30.2825,30.2471,30.2754,34223.0
2015-11-03 15:20:00,42.78,42.79,42.74,42.74,36822.0,30.2754,30.2825,30.2471,30.2471,36822.0
2015-11-03 15:25:00,42.74,42.78,42.73,42.76,38278.0,30.2471,30.2754,30.2401,30.2613,38278.0
2015-11-03 15:30:00,42.76,42.77,42.72,42.74,66442.0,30.2613,30.2684,30.233,30.2471,66442.0
2015-11-03 15:35:00,42.74,42.76,42.72,42.76,38398.0,30.2471,30.2613,30.233,30.2613,38398.0
2015-11-03 15:40:00,42.77,42.77,42.72,42.73,40069.0,30.2684,30.2684,30.233,30.2401,40069.0
2015-11-03 15:45:00,42.73,42.74,42.7,42.73,91470.0,30.2401,30.2471,30.2188,30.2401,91470.0
2015-11-03 15:50:00,42.72,42.75,42.7,42.71,88179.0,30.233,30.2542,30.2188,30.2259,88179.0
2015-11-03 15:55:00,42.71,42.73,42.68,42.7,174767.0,30.2259,30.2401,30.2047,30.2188,174767.0
2015-11-04 09:30:00,42.73,42.85,42.67,42.76,110320.0,30.2401,30.325,30.1976,30.2613,110320.0
2015-11-04 09:35:00,42.76,42.92,42.75,42.76,110037.0,30.2613,30.3745,30.2542,30.2613,110037.0
2015-11-04 09:40:00,42.76,42.77,42.65,42.73,73805.0,30.2613,30.2684,30.1834,30.2401,73805.0
2015-11-04 09:45:00,42.73,42.78,42.71,42.71,61174.0,30.2401,30.2754,30.2259,30.2259,61174.0
2015-11-04 09:50:00,42.71,42.71,42.57,42.59,63932.0,30.2259,30.2259,30.1268,30.141,63932.0
2015-11-04 09:55:00,42.59,42.65,42.57,42.63,44342.0,30.141,30.1834,30.1268,30.1693,44342.0
2015-11-04 10:00:00,42.63,42.67,42.55,42.66,53715.0,30.1693,30.1976,30.1127,30.1905,53715.0
2015-11-04 10:05:00,42.65,42.72,42.62,42.72,26785.0,30.1834,30.233,30.1622,30.233,26785.0
2015-11-04 10:10:00,42.72,42.74,42.59,42.6,40646.0,30.233,30.2471,30.141,30.148,40646.0
2015-11-04 10:15:00,42.6,42.72,42.6,42.71,37157.0,30.148,30.233,30.148,30.2259,37157.0
2015-11-04 10:20:00,42.71,42.72,42.66,42.67,22901.0,30.2259,30.233,30.1905,30.1976,22901.0
2015-11-04 10:25:00,42.67,42.69,42.64,42.65,38733.0,30.1976,30.2117,30.1764,30.1834,38733.0
2015-11-04 10:30:00,42.66,42.76,42.62,42.72,56612.0,30.1905,30.2613,30.1622,30.233,56612.0
2015-11-04 10:35:00,42.71,42.73,42.7,42.71,45206.0,30.2259,30.2401,30.2188,30.2259,45206.0
2015-11-04 10:40:00,42.71,42.76,42.69,42.75,92737.0,30.2259,30.2613,30.2117,30.2542,92737.0
2015-11-04 10:45:00,42.74,42.84,42.74,42.84,55306.0,30.2471,30.3179,30.2471,30.3179,55306.0
2015-11-04 10:50:00,42.84,42.84,42.76,42.78,37355.0,30.3179,30.3179,30.2613,30.2754,37355.0
2015-11-04 10:55:00,42.78,42.81,42.75,42.77,45434.0,30.2754,30.2967,30.2542,30.2684,45434.0
2015-11-04 11:00:00,42.77,42.79,42.74,42.77,22735.0,30.2684,30.2825,30.2471,30.2684,22735.0
2015-11-04 11:05:00,42.77,42.77,42.7,42.71,41109.0,30.2684,30.2684,30.2188,30.2259,41109.0
2015-11-04 11:10:00,42.71,42.73,42.66,42.67,26067.0,30.2259,30.2401,30.1905,30.1976,26067.0
2015-11-04 11:15:00,42.67,42.73,42.67,42.71,19697.0,30.1976,30.2401,30.1976,30.2259,19697.0
2015-11-04 11:20:00,42.7,42.74,42.67,42.68,33285.0,30.2188,30.2471,30.1976,30.2047,33285.0
2015-11-04 11:25:00,42.68,42.69,42.66,42.67,21807.0,30.2047,30.2117,30.1905,30.1976,21807.0
2015-11-04 11:30:00,42.67,42.68,42.61,42.65,42422.0,30.1976,30.2047,30.1551,30.1834,42422.0
2015-11-04 11:35:00,42.66,42.66,42.61,42.66,47415.0,30.1905,30.1905,30.1551,30.1905,47415.0
2015-11-04 11:40:00,42.66,42.68,42.65,42.68,34919.0,30.1905,30.2047,30.1834,30.2047,34919.0
2015-11-04 11:45:00,42.67,42.75,42.63,42.74,26507.0,30.1976,30.2542,30.1693,30.2471,26507.0
2015-11-04 11:50:00,42.74,42.74,42.71,42.72,21049.0,30.2471,30.2471,30.2259,30.233,21049.0
2015-11-04 11:55:00,42.72,42.74,42.69,42.73,16833.0,30.233,30.2471,30.2117,30.2401,16833.0
2015-11-04 12:00:00,42.73,42.74,42.7,42.72,22439.0,30.2401,30.2471,30.2188,30.233,22439.0
2015-11-04 12:05:00,42.73,42.8,42.69,42.78,95319.0,30.2401,30.2896,30.2117,30.2754,95319.0
2015-11-04 12:10:00,42.78,42.81,42.78,42.79,34109.0,30.2754,30.2967,30.2754,30.2825,34109.0
2015-11-04 12:15:00,42.79,42.79,42.71,42.74,38083.0,30.2825,30.2825,30.2259,30.2471,38083.0
2015-11-04 12:20:00,42.73,42.73,42.71,42.72,23256.0,30.2401,30.2401,30.2259,30.233,23256.0
2015-11-04 12:25:00,42.71,42.74,42.7,42.7,21749.0,30.2259,30.2471,30.2188,30.2188,21749.0
2015-11-04 12:30:00,42.7,42.72,42.63,42.64,47606.0,30.2188,30.233,30.1693,30.1764,47606.0
2015-11-04 12:35:00,42.64,42.67,42.63,42.67,18594.0,30.1764,30.1976,30.1693,30.1976,18594.0
2015-11-04 12:40:00,42.67,42.7,42.64,42.69,33527.0,30.1976,30.2188,30.1764,30.2117,33527.0
2015-11-04 12:45:00,42.7,42.72,42.69,42.7,61194.0,30.2188,30.233,30.2117,30.2188,61194.0
2015-11-04 12:50:00,42.69,42.7,42.67,42.68,22027.0,30.2117,30.2188,30.1976,30.2047,22027.0
2015-11-04 12:55:00,42.68,42.74,42.68,42.74,25675.0,30.2047,30.2471,30.2047,30.2471,25675.0
2015-11-04 13:00:00,42.74,42.75,42.64,42.65,34172.0,30.2471,30.2542,30.1764,30.1834,34172.0
2015-11-04 13:05:00,42.66,42.66,42.61,42.61,22563.0,30.1905,30.1905,30.1551,30.1551,22563.0
2015-11-04 13:10:00,42.61,42.63,42.58,42.62,29997.0,30.1551,30.1693,30.1339,30.1622,29997.0
2015-11-04 13:15:00,42.61,42.62,42.58,42.59,19226.0,30.1551,30.1622,30.1339,30.141,19226.0
2015-11-04 13:20:00,42.59,42.61,42.57,42.61,21791.0,30.141,30.1551,30.1268,30.1551,21791.0
2015-11-04 13:25:00,42.62,42.64,42.6,42.63,17754.0,30.1622,30.1764,30.148,30.1693,17754.0
2015-11-04 13:30:00,42.64,42.65,42.62,42.64,21466.0,30.1764,30.1834,30.1622,30.1764,21466.0
2015-11-04 13:35:00,42.64,42.66,42.63,42.64,18434.0,30.1764,30.1905,30.1693,30.1764,18434.0
2015-11-04 13:40:00,42.64,42.64,42.61,42.62,13059.0,30.1764,30.1764,30.1551,30.1622,13059.0
2015-11-04 13:45:00,42.62,42.62,42.57,42.59,21728.0,30.1622,30.1622,30.1268,30.141,21728.0
2015-11-04 13:50:00,42.59,42.62,42.59,42.61,13521.0,30.141,30.1622,30.141,30.1551,13521.0
2015-11-04 13:55:00,42.61,42.66,42.6,42.65,23200.0,30.1551,30.1905,30.148,30.1834,23200.0
2015-11-04 14:00:00,42.66,42.66,42.63,42.64,19589.0,30.1905,30.1905,30.1693,30.1764,19589.0
2015-11-04 14:05:00,42.64,42.69,42.64,42.66,47109.0,30.1764,30.2117,30.1764,30.1905,47109.0
2015-11-04 14:10:00,42.66,42.72,42.66,42.69,30845.0,30.1905,30.233,30.1905,30.2117,30845.0
2015-11-04 14:15:00,42.69,42.71,42.69,42.69,26018.0,30.2117,30.2259,30.2117,30.2117,26018.0
2015-11-04 14:20:00,42.69,42.7,42.66,42.66,21439.0,30.2117,30.2188,30.1905,30.1905,21439.0
2015-11-04 14:25:00,42.67,42.68,42.64,42.66,20861.0,30.1976,30.2047,30.1764,30.1905,20861.0
2015-11-04 14:30:00,42.66,42.71,42.65,42.7,34873.0,30.1905,30.2259,30.1834,30.2188,34873.0
2015-11-04 14:35:00,42.71,42.74,42.7,42.72,39499.0,30.2259,30.2471,30.2188,30.233,39499.0
2015-11-04 14:40:00,42.73,42.75,42.72,42.74,65573.0,30.2401,30.2542,30.233,30.2471,65573.0
2015-11-04 14:45:00,42.75,42.76,42.71,42.72,40718.0,30.2542,30.2613,30.2259,30.233,40718.0
2015-11-04 14:50:00,42.72,42.72,42.69,42.69,17760.0,30.233,30.233,30.2117,30.2117,17760.0
2015-11-04 14:55:00,42.7,42.73,42.69,42.7,35721.0,30.2188,30.2401,30.2117,30.2188,35721.0
2015-11-04 15:00:00,42.71,42.71,42.63,42.64,34092.0,30.2259,30.2259,30.1693,30.1764,34092.0
2015-11-04 15:05:00,42.64,42.64,42.62,42.62,19793.0,30.1764,30.1764,30.1622,30.1622,19793.0
2015-11-04 15:10:00,42.62,42.63,42.59,42.59,49117.0,30.1622,30.1693,30.141,30.141,49117.0
2015-11-04 15:15:00,42.59,42.63,42.57,42.61,56151.0,30.141,30.1693,30.1268,30.1551,56151.0
2015-11-04 15:20:00,42.61,42.63,42.58,42.61,48346.0,30.1551,30.1693,30.1339,30.1551,48346.0
2015-11-04 15:25:00,42.61,42.63,42.58,42.59,46708.0,30.1551,30.1693,30.1339,30.141,46708.0
2015-11-04 15:30:00,42.58,42.6,42.55,42.55,88391.0,30.1339,30.148,30.1127,30.1127,88391.0
2015-11-04 15:35:00,42.55,42.58,42.53,42.57,57741.0,30.1127,30.1339,30.0985,30.1268,57741.0
2015-11-04 15:40:00,42.57,42.59,42.5,42.51,74509.0,30.1268,30.141,30.0773,30.0844,74509.0
2015-11-04 15:45:00,42.5,42.55,42.49,42.52,99436.0,30.0773,30.1127,30.0702,30.0914,99436.0
2015-11-04 15:50:00,42.53,42.54,42.5,42.51,81436.0,30.0985,30.1056,30.0773,30.0844,81436.0
2015-11-04 15:55:00,42.51,42.64,42.51,42.63,369550.0,30.0844,30.1764,30.0844,30.1693,369550.0
2015-11-05 09:30:00,42.62,42.73,42.47,42.68,161023.0,30.1622,30.2401,30.056,30.2047,161023.0
2015-11-05 09:35:00,42.67,42.72,42.64,42.67,53887.0,30.1976,30.233,30.1764,30.1976,53887.0
2015-11-05 09:40:00,42.67,42.73,42.64,42.66,50935.0,30.1976,30.2401,30.1764,30.1905,50935.0
2015-11-05 09:45:00,42.66,42.73,42.65,42.68,142386.0,30.1905,30.2401,30.1834,30.2047,142386.0
2015-11-05 09:50:00,42.69,42.73,42.68,42.72,80672.0,30.2117,30.2401,30.2047,30.233,80672.0
2015-11-05 09:55:00,42.72,42.79,42.69,42.78,69179.0,30.233,30.2825,30.2117,30.2754,69179.0
2015-11-05 10:00:00,42.77,42.79,42.74,42.75,189557.0,30.2684,30.2825,30.2471,30.2542,189557.0
2015-11-05 10:05:00,42.75,42.75,42.64,42.65,150352.0,30.2542,30.2542,30.1764,30.1834,150352.0
2015-11-05 10:10:00,42.65,42.73,42.62,42.66,142878.0,30.1834,30.2401,30.1622,30.1905,142878.0
2015-11-05 10:15:00,42.66,42.67,42.51,42.54,100718.0,30.1905,30.1976,30.0844,30.1056,100718.0
2015-11-05 10:20:00,42.53,42.59,42.51,42.51,81338.0,30.0985,30.141,30.0844,30.0844,81338.0
2015-11-05 10:25:00,42.51,42.53,42.42,42.46,100835.0,30.0844,30.0985,30.0207,30.049,100835.0
2015-11-05 10:30:00,42.45,42.46,42.36,42.38,74389.0,30.0419,30.049,29.9782,29.9924,74389.0
2015-11-05 10:35:00,42.39,42.49,42.39,42.44,68070.0,29.9994,30.0702,29.9994,30.0348,68070.0
2015-11-05 10:40:00,42.43,42.43,42.39,42.4,123299.0,30.0277,30.0277,29.9994,30.0065,123299.0
2015-11-05 10:45:00,42.4,42.43,42.37,42.38,63876.0,30.0065,30.0277,29.9853,29.9924,63876.0
2015-11-05 10:50:00,42.39,42.41,42.37,42.41,63809.0,29.9994,30.0136,29.9853,30.0136,63809.0
2015-11-05 10:55:00,42.41,42.46,42.41,42.46,29949.0,30.0136,30.049,30.0136,30.049,29949.0
2015-11-05 11:00:00,42.45,42.47,42.42,42.46,38655.0,30.0419,30.056,30.0207,30.049,38655.0
2015-11-05 11:05:00,42.46,42.47,42.41,42.41,39664.0,30.049,30.056,30.0136,30.0136,39664.0
2015-11-05 11:10:00,42.41,42.49,42.41,42.49,28678.0,30.0136,30.0702,30.0136,30.0702,28678.0
2015-11-05 11:15:00,42.49,42.55,42.49,42.51,56038.0,30.0702,30.1127,30.0702,30.0844,56038.0
2015-11-05 11:20:00,42.51,42.53,42.48,42.51,48492.0,30.0844,30.0985,30.0631,30.0844,48492.0
2015-11-05 11:25:00,42.51,42.54,42.5,42.51,50844.0,30.0844,30.1056,30.0773,30.0844,50844.0
2015-11-05 11:30:00,42.51,42.55,42.5,42.51,118550.0,30.0844,30.1127,30.0773,30.0844,118550.0
2015-11-05 11:35:00,42.51,42.56,42.5,42.56,43180.0,30.0844,30.1197,30.0773,30.1197,43180.0
2015-11-05 11:40:00,42.55,42.63,42.55,42.61,40315.0,30.1127,30.1693,30.1127,30.1551,40315.0
2015-11-05 11:45:00,42.61,42.63,42.55,42.58,108144.0,30.1551,30.1693,30.1127,30.1339,108144.0
2015-11-05 11:50:00,42.59,42.65,42.59,42.64,20788.0,30.141,30.1834,30.141,30.1764,20788.0
2015-11-05 11:55:00,42.64,42.68,42.64,42.64,42893.0,30.1764,30.2047,30.1764,30.1764,42893.0
2015-11-05 12:00:00,42.64,42.66,42.62,42.65,25482.0,30.1764,30.1905,30.1622,30.1834,25482.0
2015-11-05 12:05:00,42.65,42.68,42.63,42.63,22941.0,30.1834,30.2047,30.1693,30.1693,22941.0
2015-11-05 12:10:00,42.63,42.63,42.57,42.58,48234.0,30.1693,30.1693,30.1268,30.1339,48234.0
2015-11-05 12:15:00,42.59,42.62,42.58,42.62,23983.0,30.141,30.1622,30.1339,30.1622,23983.0
2015-11-05 12:20:00,42.62,42.64,42.61,42.62,46112.0,30.1622,30.1764,30.1551,30.1622,46112.0
2015-11-05 12:25:00,42.62,42.7,42.61,42.67,63495.0,30.1622,30.2188,30.1551,30.1976,63495.0
2015-11-05 12:30:00,42.67,42.67,42.64,42.67,39466.0,30.1976,30.1976,30.1764,30.1976,39466.0
2015-11-05 12:35:00,42.66,42.69,42.65,42.69,32406.0,30.1905,30.2117,30.1834,30.2117,32406.0
2015-11-05 12:40:00,42.68,42.69,42.68,42.69,28710.0,30.2047,30.2117,30.2047,30.2117,28710.0
2015-11-05 12:45:00,42.69,42.69,42.64,42.65,50191.0,30.2117,30.2117,30.1764,30.1834,50191.0
2015-11-05 12:50:00,42.66,42.66,42.63,42.65,71307.0,30.1905,30.1905,30.1693,30.1834,71307.0
2015-11-05 12:55:00,42.63,42.64,42.6,42.63,30203.0,30.1693,30.1764,30.148,30.1693,30203.0
2015-11-05 13:00:00,42.63,42.64,42.59,42.62,41790.0,30.1693,30.1764,30.141,30.1622,41790.0
2015-11-05 13:05:00,42.61,42.63,42.61,42.62,16573.0,30.1551,30.1693,30.1551,30.1622,16573.0
2015-11-05 13:10:00,42.61,42.64,42.61,42.63,37495.0,30.1551,30.1764,30.1551,30.1693,37495.0
2015-11-05 13:15:00,42.63,42.67,42.63,42.64,30556.0,30.1693,30.1976,30.1693,30.1764,30556.0
2015-11-05 13:20:00,42.64,42.64,42.58,42.63,38562.0,30.1764,30.1764,30.1339,30.1693,38562.0
2015-11-05 13:25:00,42.63,42.64,42.6,42.6,24159.0,30.1693,30.1764,30.148,30.148,24159.0
2015-11-05 13:30:00,42.6,42.69,42.6,42.69,50403.0,30.148,30.2117,30.148,30.2117,50403.0
2015-11-05 13:35:00,42.69,42.76,42.68,42.74,42495.0,30.2117,30.2613,30.2047,30.2471,42495.0
2015-11-05 13:40:00,42.73,42.73,42.67,42.72,133206.0,30.2401,30.2401,30.1976,30.233,133206.0
2015-11-05 13:45:00,42.72,42.77,42.71,42.75,40588.0,30.233,30.2684,30.2259,30.2542,40588.0
2015-11-05 13:50:00,42.75,42.79,42.73,42.78,40326.0,30.2542,30.2825,30.2401,30.2754,40326.0
2015-11-05 13:55:00,42.78,42.8,42.77,42.78,66303.0,30.2754,30.2896,30.2684,30.2754,66303.0
2015-11-05 14:00:00,42.78,42.82,42.78,42.8,62409.0,30.2754,30.3037,30.2754,30.2896,62409.0
2015-11-05 14:05:00,42.8,42.81,42.76,42.77,139715.0,30.2896,30.2967,30.2613,30.2684,139715.0
2015-11-05 14:10:00,42.77,42.77,42.74,42.74,62884.0,30.2684,30.2684,30.2471,30.2471,62884.0
2015-11-05 14:15:00,42.74,42.74,42.68,42.69,64501.0,30.2471,30.2471,30.2047,30.2117,64501.0
2015-11-05 14:20:00,42.69,42.7,42.61,42.64,34461.0,30.2117,30.2188,30.1551,30.1764,34461.0
2015-11-05 14:25:00,42.64,42.68,42.64,42.68,42557.0,30.1764,30.2047,30.1764,30.2047,42557.0
2015-11-05 14:30:00,42.68,42.69,42.63,42.69,52787.0,30.2047,30.2117,30.1693,30.2117,52787.0
2015-11-05 14:35:00,42.69,42.69,42.66,42.68,40331.0,30.2117,30.2117,30.1905,30.2047,40331.0
2015-11-05 14:40:00,42.68,42.72,42.66,42.71,42833.0,30.2047,30.233,30.1905,30.2259,42833.0
2015-11-05 14:45:00,42.7,42.7,42.65,42.68,57057.0,30.2188,30.2188,30.1834,30.2047,57057.0
2015-11-05 14:50:00,42.66,42.69,42.65,42.65,37011.0,30.1905,30.2117,30.1834,30.1834,37011.0
2015-11-05 14:55:00,42.65,42.67,42.64,42.67,38384.0,30.1834,30.1976,30.1764,30.1976,38384.0
2015-11-05 15:00:00,42.67,42.67,42.64,42.67,46684.0,30.1976,30.1976,30.1764,30.1976,46684.0
2015-11-05 15:05:00,42.66,42.68,42.65,42.68,27354.0,30.1905,30.2047,30.1834,30.2047,27354.0
2015-11-05 15:10:00,42.68,42.68,42.63,42.63,36691.0,30.2047,30.2047,30.1693,30.1693,36691.0
2015-11-05 15:15:00,42.64,42.7,42.63,42.69,71982.0,30.1764,30.2188,30.1693,30.2117,71982.0
2015-11-05 15:20:00,42.69,42.71,42.67,42.67,123193.0,30.2117,30.2259,30.1976,30.1976,123193.0
2015-11-05 15:25:00,42.68,42.76,42.66,42.75,114319.0,30.2047,30.2613,30.1905,30.2542,114319.0
2015-11-05 15:30:00,42.75,42.75,42.67,42.68,80437.0,30.2542,30.2542,30.1976,30.2047,80437.0
2015-11-05 15:35:00,42.69,42.71,42.67,42.71,62530.0,30.2117,30.2259,30.1976,30.2259,62530.0
2015-11-05 15:40:00,42.71,42.75,42.68,42.72,116080.0,30.2259,30.2542,30.2047,30.233,116080.0
2015-11-05 15:45:00,42.73,42.73,42.66,42.68,105902.0,30.2401,30.2401,30.1905,30.2047,105902.0
2015-11-05 15:50:00,42.67,42.69,42.66,42.66,106804.0,30.1976,30.2117,30.1905,30.1905,106804.0
2015-11-05 15:55:00,42.66,42.67,42.63,42.63,282407.0,30.1905,30.1976,30.1693,30.1693,282407.0
2015-11-06 09:30:00,43.72,44.15,43.7,44.0,720002.0,30.9407,31.245,30.9265,31.1388,720002.0
2015-11-06 09:35:00,44.0,44.19,43.96,44.07,651488.0,31.1388,31.2733,31.1105,31.1884,651488.0
2015-11-06 09:40:00,44.06,44.24,44.05,44.18,616626.0,31.1813,31.3087,31.1742,31.2662,616626.0
2015-11-06 09:45:00,44.17,44.21,44.05,44.05,354633.0,31.2591,31.2874,31.1742,31.1742,354633.0
2015-11-06 09:50:00,44.05,44.06,43.89,43.9,189119.0,31.1742,31.1813,31.061,31.0681,189119.0
2015-11-06 09:55:00,43.89,43.9,43.81,43.89,151698.0,31.061,31.0681,31.0044,31.061,151698.0
2015-11-06 10:00:00,43.89,43.89,43.75,43.77,263028.0,31.061,31.061,30.9619,30.9761,263028.0
2015-11-06 10:05:00,43.76,43.86,43.72,43.85,119710.0,30.969,31.0398,30.9407,31.0327,119710.0
2015-11-06 10:10:00,43.85,44.0,43.83,43.98,142944.0,31.0327,31.1388,31.0185,31.1247,142944.0
2015-11-06 10:15:00,43.98,44.01,43.92,43.92,241741.0,31.1247,31.1459,31.0822,31.0822,241741.0
2015-11-06 10:20:00,43.92,43.93,43.75,43.75,341129.0,31.0822,31.0893,30.9619,30.9619,341129.0
2015-11-06 10:25:00,43.75,43.76,43.62,43.66,126627.0,30.9619,30.969,30.8699,30.8982,126627.0
2015-11-06 10:30:00,43.67,43.78,43.64,43.77,138651.0,30.9053,30.9831,30.8841,30.9761,138651.0
2015-11-06 10:35:00,43.77,43.82,43.73,43.74,105942.0,30.9761,31.0114,30.9478,30.9548,105942.0
2015-11-06 10:40:00,43.74,43.85,43.74,43.84,78918.0,30.9548,31.0327,30.9548,31.0256,78918.0
2015-11-06 10:45:00,43.85,43.88,43.77,43.79,97273.0,31.0327,31.0539,30.9761,30.9902,97273.0
2015-11-06 10:50:00,43.8,43.84,43.77,43.8,55343.0,30.9973,31.0256,30.9761,30.9973,55343.0
2015-11-06 10:55:00,43.79,43.83,43.77,43.83,49704.0,30.9902,31.0185,30.9761,31.0185,49704.0
2015-11-06 11:00:00,43.82,43.82,43.69,43.73,97668.0,31.0114,31.0114,30.9194,30.9478,97668.0
2015-11-06 11:05:00,43.73,43.81,43.72,43.79,68966.0,30.9478,31.0044,30.9407,30.9902,68966.0
2015-11-06 11:10:00,43.78,43.82,43.75,43.8,74035.0,30.9831,31.0114,30.9619,30.9973,74035.0
2015-11-06 11:15:00,43.81,43.82,43.75,43.77,99944.0,31.0044,31.0114,30.9619,30.9761,99944.0
2015-11-06 11:20:00,43.76,43.83,43.73,43.74,179131.0,30.969,31.0185,30.9478,30.9548,179131.0
2015-11-06 11:25:00,43.74,43.75,43.67,43.72,73949.0,30.9548,30.9619,30.9053,30.9407,73949.0
2015-11-06 11:30:00,43.72,43.78,43.7,43.74,64666.0,30.9407,30.9831,30.9265,30.9548,64666.0
2015-11-06 11:35:00,43.74,43.78,43.7,43.71,56333.0,30.9548,30.9831,30.9265,30.9336,56333.0
2015-11-06 11:40:00,43.7,43.75,43.67,43.73,68131.0,30.9265,30.9619,30.9053,30.9478,68131.0
2015-11-06 11:45:00,43.72,43.83,43.72,43.77,80455.0,30.9407,31.0185,30.9407,30.9761,80455.0
2015-11-06 11:50:00,43.77,43.79,43.72,43.73,109427.0,30.9761,30.9902,30.9407,30.9478,109427.0
2015-11-06 11:55:00,43.73,43.75,43.65,43.66,270373.0,30.9478,30.9619,30.8911,30.8982,270373.0
2015-11-06 12:00:00,43.67,43.73,43.6,43.61,186011.0,30.9053,30.9478,30.8558,30.8628,186011.0
2015-11-06 12:05:00,43.61,43.64,43.59,43.62,303027.0,30.8628,30.8841,30.8487,30.8699,303027.0
2015-11-06 12:10:00,43.63,43.66,43.6,43.6,158483.0,30.877,30.8982,30.8558,30.8558,158483.0
2015-11-06 12:15:00,43.61,43.64,43.56,43.6,86165.0,30.8628,30.8841,30.8274,30.8558,86165.0
2015-11-06 12:20:00,43.59,43.6,43.5,43.56,62685.0,30.8487,30.8558,30.785,30.8274,62685.0
2015-11-06 12:25:00,43.56,43.62,43.55,43.62,430949.0,30.8274,30.8699,30.8204,30.8699,430949.0
2015-11-06 12:30:00,43.61,43.62,43.56,43.57,63324.0,30.8628,30.8699,30.8274,30.8345,63324.0
2015-11-06 12:35:00,43.57,43.58,43.51,43.56,85194.0,30.8345,30.8416,30.7921,30.8274,85194.0
2015-11-06 12:40:00,43.56,43.67,43.54,43.67,60419.0,30.8274,30.9053,30.8133,30.9053,60419.0
2015-11-06 12:45:00,43.67,43.71,43.63,43.63,108468.0,30.9053,30.9336,30.877,30.877,108468.0
2015-11-06 12:50:00,43.63,43.65,43.58,43.63,26968.0,30.877,30.8911,30.8416,30.877,26968.0
2015-11-06 12:55:00,43.62,43.68,43.61,43.66,36707.0,30.8699,30.9124,30.8628,30.8982,36707.0
2015-11-06 13:00:00,43.66,43.67,43.63,43.64,93277.0,30.8982,30.9053,30.877,30.8841,93277.0
2015-11-06 13:05:00,43.63,43.66,43.59,43.64,60038.0,30.877,30.8982,30.8487,30.8841,60038.0
2015-11-06 13:10:00,43.63,43.67,43.63,43.66,42688.0,30.877,30.9053,30.877,30.8982,42688.0
2015-11-06 13:15:00,43.66,43.73,43.65,43.73,56895.0,30.8982,30.9478,30.8911,30.9478,56895.0
2015-11-06 13:20:00,43.72,43.8,43.71,43.73,76130.0,30.9407,30.9973,30.9336,30.9478,76130.0
2015-11-06 13:25:00,43.74,43.76,43.71,43.71,51988.0,30.9548,30.969,30.9336,30.9336,51988.0
2015-11-06 13:30:00,43.72,43.75,43.71,43.73,54116.0,30.9407,30.9619,30.9336,30.9478,54116.0
2015-11-06 13:35:00,43.73,43.77,43.72,43.77,30473.0,30.9478,30.9761,30.9407,30.9761,30473.0
2015-11-06 13:40:00,43.77,43.84,43.76,43.82,76421.0,30.9761,31.0256,30.969,31.0114,76421.0
2015-11-06 13:45:00,43.82,43.88,43.79,43.87,70357.0,31.0114,31.0539,30.9902,31.0468,70357.0
2015-11-06 13:50:00,43.86,43.91,43.85,43.86,79489.0,31.0398,31.0751,31.0327,31.0398,79489.0
2015-11-06 13:55:00,43.86,43.87,43.82,43.85,37706.0,31.0398,31.0468,31.0114,31.0327,37706.0
2015-11-06 14:00:00,43.85,43.93,43.8,43.89,88796.0,31.0327,31.0893,30.9973,31.061,88796.0
2015-11-06 14:05:00,43.89,43.9,43.87,43.88,34548.0,31.061,31.0681,31.0468,31.0539,34548.0
2015-11-06 14:10:00,43.88,43.9,43.83,43.84,41027.0,31.0539,31.0681,31.0185,31.0256,41027.0
2015-11-06 14:15:00,43.85,43.87,43.79,43.81,40643.0,31.0327,31.0468,30.9902,31.0044,40643.0
2015-11-06 14:20:00,43.81,43.87,43.81,43.83,94466.0,31.0044,31.0468,31.0044,31.0185,94466.0
2015-11-06 14:25:00,43.82,43.84,43.77,43.83,63363.0,31.0114,31.0256,30.9761,31.0185,63363.0
2015-11-06 14:30:00,43.83,43.86,43.77,43.79,52182.0,31.0185,31.0398,30.9761,30.9902,52182.0
2015-11-06 14:35:00,43.78,43.79,43.73,43.73,33327.0,30.9831,30.9902,30.9478,30.9478,33327.0
2015-11-06 14:40:00,43.73,43.77,43.7,43.77,47329.0,30.9478,30.9761,30.9265,30.9761,47329.0
2015-11-06 14:45:00,43.76,43.77,43.73,43.76,38050.0,30.969,30.9761,30.9478,30.969,38050.0
2015-11-06 14:50:00,43.75,43.81,43.73,43.78,67294.0,30.9619,31.0044,30.9478,30.9831,67294.0
2015-11-06 14:55:00,43.77,43.81,43.75,43.78,51995.0,30.9761,31.0044,30.9619,30.9831,51995.0
2015-11-06 15:00:00,43.78,43.79,43.74,43.78,79818.0,30.9831,30.9902,30.9548,30.9831,79818.0
2015-11-06 15:05:00,43.78,43.79,43.76,43.78,44966.0,30.9831,30.9902,30.969,30.9831,44966.0
2015-11-06 15:10:00,43.78,43.79,43.71,43.72,110899.0,30.9831,30.9902,30.9336,30.9407,110899.0
2015-11-06 15:15:00,43.72,43.75,43.71,43.75,68865.0,30.9407,30.9619,30.9336,30.9619,68865.0
2015-11-06 15:20:00,43.75,43.77,43.72,43.75,108721.0,30.9619,30.9761,30.9407,30.9619,108721.0
2015-11-06 15:25:00,43.75,43.78,43.72,43.72,75900.0,30.9619,30.9831,30.9407,30.9407,75900.0
2015-11-06 15:30:00,43.72,43.73,43.69,43.71,148627.0,30.9407,30.9478,30.9194,30.9336,148627.0
2015-11-06 15:35:00,43.71,43.75,43.66,43.71,171165.0,30.9336,30.9619,30.8982,30.9336,171165.0
2015-11-06 15:40:00,43.7,43.73,43.7,43.72,136085.0,30.9265,30.9478,30.9265,30.9407,136085.0
2015-11-06 15:45:00,43.73,43.75,43.71,43.71,198615.0,30.9478,30.9619,30.9336,30.9336,198615.0
2015-11-06 15:50:00,43.71,43.72,43.68,43.69,350730.0,30.9336,30.9407,30.9124,30.9194,350730.0
2015-11-06 15:55:00,43.69,43.71,43.67,43.71,628909.0,30.9194,30.9336,30.9053,30.9336,628909.0
2015-11-09 09:30:00,43.74,43.86,43.69,43.72,103485.0,30.9548,31.0398,30.9194,30.9407,103485.0
2015-11-09 09:35:00,43.71,43.74,43.67,43.7,72689.0,30.9336,30.9548,30.9053,30.9265,72689.0
2015-11-09 09:40:00,43.69,43.74,43.54,43.55,85581.0,30.9194,30.9548,30.8133,30.8204,85581.0
2015-11-09 09:45:00,43.54,43.63,43.53,43.56,118674.0,30.8133,30.877,30.8062,30.8274,118674.0
2015-11-09 09:50:00,43.56,43.63,43.53,43.61,43376.0,30.8274,30.877,30.8062,30.8628,43376.0
2015-11-09 09:55:00,43.61,43.67,43.57,43.57,52400.0,30.8628,30.9053,30.8345,30.8345,52400.0
2015-11-09 10:00:00,43.57,43.64,43.56,43.6,167005.0,30.8345,30.8841,30.8274,30.8558,167005.0
2015-11-09 10:05:00,43.59,43.64,43.54,43.59,62050.0,30.8487,30.8841,30.8133,30.8487,62050.0
2015-11-09 10:10:00,43.59,43.59,43.52,43.54,73848.0,30.8487,30.8487,30.7991,30.8133,73848.0
2015-11-09 10:15:00,43.53,43.55,43.49,43.5,48710.0,30.8062,30.8204,30.7779,30.785,48710.0
2015-11-09 10:20:00,43.49,43.5,43.38,43.38,40729.0,30.7779,30.785,30.7001,30.7001,40729.0
2015-11-09 10:25:00,43.38,43.41,43.37,43.38,34686.0,30.7001,30.7213,30.693,30.7001,34686.0
2015-11-09 10:30:00,43.37,43.38,43.33,43.37,59699.0,30.693,30.7001,30.6647,30.693,59699.0
2015-11-09 10:35:00,43.38,43.41,43.34,43.38,60449.0,30.7001,30.7213,30.6717,30.7001,60449.0
2015-11-09 10:40:00,43.37,43.38,43.32,43.37,34713.0,30.693,30.7001,30.6576,30.693,34713.0
2015-11-09 10:45:00,43.37,43.4,43.35,43.4,56934.0,30.693,30.7142,30.6788,30.7142,56934.0
2015-11-09 10:50:00,43.39,43.4,43.36,43.4,66751.0,30.7071,30.7142,30.6859,30.7142,66751.0
2015-11-09 10:55:00,43.4,43.42,43.37,43.41,78897.0,30.7142,30.7284,30.693,30.7213,78897.0
2015-11-09 11:00:00,43.41,43.41,43.37,43.4,35690.0,30.7213,30.7213,30.693,30.7142,35690.0
2015-11-09 11:05:00,43.4,43.4,43.29,43.32,68889.0,30.7142,30.7142,30.6364,30.6576,68889.0
2015-11-09 11:10:00,43.32,43.38,43.31,43.35,45972.0,30.6576,30.7001,30.6505,30.6788,45972.0
2015-11-09 11:15:00,43.35,43.38,43.32,43.38,34446.0,30.6788,30.7001,30.6576,30.7001,34446.0
2015-11-09 11:20:00,43.37,43.39,43.34,43.35,38664.0,30.693,30.7071,30.6717,30.6788,38664.0
2015-11-09 11:25:00,43.35,43.35,43.25,43.27,41033.0,30.6788,30.6788,30.6081,30.6222,41033.0
2015-11-09 11:30:00,43.27,43.32,43.25,43.26,45722.0,30.6222,30.6576,30.6081,30.6151,45722.0
2015-11-09 11:35:00,43.26,43.26,43.21,43.25,51187.0,30.6151,30.6151,30.5797,30.6081,51187.0
2015-11-09 11:40:00,43.24,43.28,43.22,43.23,82449.0,30.601,30.6293,30.5868,30.5939,82449.0
2015-11-09 11:45:00,43.23,43.26,43.19,43.25,30772.0,30.5939,30.6151,30.5656,30.6081,30772.0
2015-11-09 11:50:00,43.24,43.24,43.19,43.22,26051.0,30.601,30.601,30.5656,30.5868,26051.0
2015-11-09 11:55:00,43.22,43.22,43.18,43.18,18398.0,30.5868,30.5868,30.5585,30.5585,18398.0
2015-11-09 12:00:00,43.17,43.17,43.09,43.13,79157.0,30.5514,30.5514,30.4948,30.5231,79157.0
2015-11-09 12:05:00,43.13,43.16,43.11,43.16,35253.0,30.5231,30.5444,30.509,30.5444,35253.0
2015-11-09 12:10:00,43.16,43.16,43.13,43.16,150318.0,30.5444,30.5444,30.5231,30.5444,150318.0
2015-11-09 12:15:00,43.15,43.19,43.12,43.15,28441.0,30.5373,30.5656,30.5161,30.5373,28441.0
2015-11-09 12:20:00,43.14,43.16,43.13,43.15,85873.0,30.5302,30.5444,30.5231,30.5373,85873.0
2015-11-09 12:25:00,43.15,43.19,43.15,43.17,14739.0,30.5373,30.5656,30.5373,30.5514,14739.0
2015-11-09 12:30:00,43.16,43.17,43.14,43.15,47930.0,30.5444,30.5514,30.5302,30.5373,47930.0
2015-11-09 12:35:00,43.15,43.18,43.14,43.17,23780.0,30.5373,30.5585,30.5302,30.5514,23780.0
2015-11-09 12:40:00,43.17,43.23,43.17,43.22,26598.0,30.5514,30.5939,30.5514,30.5868,26598.0
2015-11-09 12:45:00,43.22,43.28,43.22,43.27,181756.0,30.5868,30.6293,30.5868,30.6222,181756.0
2015-11-09 12:50:00,43.27,43.28,43.23,43.27,26971.0,30.6222,30.6293,30.5939,30.6222,26971.0
2015-11-09 12:55:00,43.26,43.33,43.24,43.29,44103.0,30.6151,30.6647,30.601,30.6364,44103.0
2015-11-09 13:00:00,43.3,43.33,43.26,43.27,31645.0,30.6434,30.6647,30.6151,30.6222,31645.0
2015-11-09 13:05:00,43.26,43.32,43.25,43.27,26914.0,30.6151,30.6576,30.6081,30.6222,26914.0
2015-11-09 13:10:00,43.27,43.27,43.21,43.21,29299.0,30.6222,30.6222,30.5797,30.5797,29299.0
2015-11-09 13:15:00,43.22,43.23,43.16,43.19,52329.0,30.5868,30.5939,30.5444,30.5656,52329.0
2015-11-09 13:20:00,43.18,43.22,43.17,43.22,15993.0,30.5585,30.5868,30.5514,30.5868,15993.0
2015-11-09 13:25:00,43.22,43.24,43.21,43.23,14068.0,30.5868,30.601,30.5797,30.5939,14068.0
2015-11-09 13:30:00,43.24,43.24,43.18,43.19,27601.0,30.601,30.601,30.5585,30.5656,27601.0
2015-11-09 13:35:00,43.19,43.24,43.19,43.21,21019.0,30.5656,30.601,30.5656,30.5797,21019.0
2015-11-09 13:40:00,43.22,43.23,43.18,43.23,22295.0,30.5868,30.5939,30.5585,30.5939,22295.0
2015-11-09 13:45:00,43.23,43.23,43.17,43.18,36620.0,30.5939,30.5939,30.5514,30.5585,36620.0
2015-11-09 13:50:00,43.18,43.19,43.15,43.19,39851.0,30.5585,30.5656,30.5373,30.5656,39851.0
2015-11-09 13:55:00,43.18,43.19,43.15,43.19,24600.0,30.5585,30.5656,30.5373,30.5656,24600.0
2015-11-09 14:00:00,43.19,43.2,43.15,43.19,23474.0,30.5656,30.5727,30.5373,30.5656,23474.0
2015-11-09 14:05:00,43.19,43.25,43.17,43.25,32111.0,30.5656,30.6081,30.5514,30.6081,32111.0
2015-11-09 14:10:00,43.24,43.26,43.21,43.21,22018.0,30.601,30.6151,30.5797,30.5797,22018.0
2015-11-09 14:15:00,43.2,43.21,43.15,43.2,46508.0,30.5727,30.5797,30.5373,30.5727,46508.0
2015-11-09 14:20:00,43.2,43.21,43.14,43.14,32741.0,30.5727,30.5797,30.5302,30.5302,32741.0
2015-11-09 14:25:00,43.15,43.18,43.13,43.14,35247.0,30.5373,30.5585,30.5231,30.5302,35247.0
2015-11-09 14:30:00,43.15,43.2,43.14,43.17,37562.0,30.5373,30.5727,30.5302,30.5514,37562.0
2015-11-09 14:35:00,43.17,43.18,43.1,43.11,49469.0,30.5514,30.5585,30.5019,30.509,49469.0
2015-11-09 14:40:00,43.11,43.13,43.07,43.08,55525.0,30.509,30.5231,30.4807,30.4877,55525.0
2015-11-09 14:45:00,43.08,43.08,43.03,43.06,41072.0,30.4877,30.4877,30.4524,30.4736,41072.0
2015-11-09 14:50:00,43.05,43.13,43.05,43.11,80970.0,30.4665,30.5231,30.4665,30.509,80970.0
2015-11-09 14:55:00,43.11,43.15,43.11,43.12,66732.0,30.509,30.5373,30.509,30.5161,66732.0
2015-11-09 15:00:00,43.12,43.12,43.06,43.11,62091.0,30.5161,30.5161,30.4736,30.509,62091.0
2015-11-09 15:05:00,43.11,43.13,43.07,43.09,75750.0,30.509,30.5231,30.4807,30.4948,75750.0
2015-11-09 15:10:00,43.09,43.15,43.08,43.13,59056.0,30.4948,30.5373,30.4877,30.5231,59056.0
2015-11-09 15:15:00,43.14,43.14,43.07,43.14,108649.0,30.5302,30.5302,30.4807,30.5302,108649.0
2015-11-09 15:20:00,43.13,43.14,43.1,43.14,64124.0,30.5231,30.5302,30.5019,30.5302,64124.0
2015-11-09 15:25:00,43.14,43.18,43.13,43.18,98620.0,30.5302,30.5585,30.5231,30.5585,98620.0
2015-11-09 15:30:00,43.18,43.27,43.17,43.26,137757.0,30.5585,30.6222,30.5514,30.6151,137757.0
2015-11-09 15:35:00,43.27,43.31,43.26,43.31,117302.0,30.6222,30.6505,30.6151,30.6505,117302.0
2015-11-09 15:40:00,43.31,43.37,43.3,43.36,254127.0,30.6505,30.693,30.6434,30.6859,254127.0
2015-11-09 15:45:00,43.36,43.45,43.34,43.45,230311.0,30.6859,30.7496,30.6717,30.7496,230311.0
2015-11-09 15:50:00,43.45,43.45,43.39,43.41,246737.0,30.7496,30.7496,30.7071,30.7213,246737.0
2015-11-09 15:55:00,43.41,43.41,43.33,43.36,610904.0,30.7213,30.7213,30.6647,30.6859,610904.0
2015-11-10 09:30:00,43.19,43.45,43.15,43.45,112991.0,30.5656,30.7496,30.5373,30.7496,112991.0
2015-11-10 09:35:00,43.45,43.53,43.42,43.43,58878.0,30.7496,30.8062,30.7284,30.7354,58878.0
2015-11-10 09:40:00,43.44,43.51,43.38,43.43,125459.0,30.7425,30.7921,30.7001,30.7354,125459.0
2015-11-10 09:45:00,43.43,43.45,43.33,43.38,77698.0,30.7354,30.7496,30.6647,30.7001,77698.0
2015-11-10 09:50:00,43.38,43.4,43.31,43.31,102727.0,30.7001,30.7142,30.6505,30.6505,102727.0
2015-11-10 09:55:00,43.3,43.41,43.27,43.38,126530.0,30.6434,30.7213,30.6222,30.7001,126530.0
2015-11-10 10:00:00,43.38,43.38,43.27,43.27,90500.0,30.7001,30.7001,30.6222,30.6222,90500.0
2015-11-10 10:05:00,43.27,43.29,43.19,43.22,59883.0,30.6222,30.6364,30.5656,30.5868,59883.0
2015-11-10 10:10:00,43.21,43.22,43.18,43.2,89878.0,30.5797,30.5868,30.5585,30.5727,89878.0
2015-11-10 10:15:00,43.19,43.2,43.1,43.1,73271.0,30.5656,30.5727,30.5019,30.5019,73271.0
2015-11-10 10:20:00,43.11,43.14,43.08,43.13,63328.0,30.509,30.5302,30.4877,30.5231,63328.0
2015-11-10 10:25:00,43.13,43.15,43.1,43.15,22592.0,30.5231,30.5373,30.5019,30.5373,22592.0
2015-11-10 10:30:00,43.14,43.2,43.14,43.16,31698.0,30.5302,30.5727,30.5302,30.5444,31698.0
2015-11-10 10:35:00,43.16,43.24,43.15,43.23,34451.0,30.5444,30.601,30.5373,30.5939,34451.0
2015-11-10 10:40:00,43.23,43.25,43.19,43.22,26886.0,30.5939,30.6081,30.5656,30.5868,26886.0
2015-11-10 10:45:00,43.22,43.23,43.2,43.22,19683.0,30.5868,30.5939,30.5727,30.5868,19683.0
2015-11-10 10:50:00,43.23,43.26,43.22,43.26,16870.0,30.5939,30.6151,30.5868,30.6151,16870.0
2015-11-10 10:55:00,43.27,43.35,43.27,43.34,30653.0,30.6222,30.6788,30.6222,30.6717,30653.0
2015-11-10 11:00:00,43.35,43.4,43.34,43.34,40489.0,30.6788,30.7142,30.6717,30.6717,40489.0
2015-11-10 11:05:00,43.34,43.35,43.3,43.32,57218.0,30.6717,30.6788,30.6434,30.6576,57218.0
2015-11-10 11:10:00,43.31,43.35,43.3,43.3,177302.0,30.6505,30.6788,30.6434,30.6434,177302.0
2015-11-10 11:15:00,43.3,43.34,43.27,43.32,74875.0,30.6434,30.6717,30.6222,30.6576,74875.0
2015-11-10 11:20:00,43.32,43.38,43.28,43.29,53867.0,30.6576,30.7001,30.6293,30.6364,53867.0
2015-11-10 11:25:00,43.29,43.32,43.27,43.29,29796.0,30.6364,30.6576,30.6222,30.6364,29796.0
2015-11-10 11:30:00,43.29,43.34,43.29,43.32,109886.0,30.6364,30.6717,30.6364,30.6576,109886.0
2015-11-10 11:35:00,43.32,43.33,43.27,43.27,20718.0,30.6576,30.6647,30.6222,30.6222,20718.0
2015-11-10 11:40:00,43.27,43.37,43.27,43.32,58573.0,30.6222,30.693,30.6222,30.6576,58573.0
2015-11-10 11:45:00,43.32,43.4,43.31,43.37,36114.0,30.6576,30.7142,30.6505,30.693,36114.0
2015-11-10 11:50:00,43.37,43.4,43.33,43.34,23568.0,30.693,30.7142,30.6647,30.6717,23568.0
2015-11-10 11:55:00,43.33,43.39,43.33,43.38,16140.0,30.6647,30.7071,30.6647,30.7001,16140.0
2015-11-10 12:00:00,43.39,43.41,43.37,43.39,59691.0,30.7071,30.7213,30.693,30.7071,59691.0
2015-11-10 12:05:00,43.39,43.42,43.38,43.38,35004.0,30.7071,30.7284,30.7001,30.7001,35004.0
2015-11-10 12:10:00,43.38,43.4,43.37,43.39,42523.0,30.7001,30.7142,30.693,30.7071,42523.0
2015-11-10 12:15:00,43.4,43.41,43.37,43.41,60619.0,30.7142,30.7213,30.693,30.7213,60619.0
2015-11-10 12:20:00,43.41,43.41,43.36,43.36,44695.0,30.7213,30.7213,30.6859,30.6859,44695.0
2015-11-10 12:25:00,43.36,43.37,43.3,43.31,48639.0,30.6859,30.693,30.6434,30.6505,48639.0
2015-11-10 12:30:00,43.3,43.31,43.24,43.27,35509.0,30.6434,30.6505,30.601,30.6222,35509.0
2015-11-10 12:35:00,43.27,43.31,43.25,43.31,12427.0,30.6222,30.6505,30.6081,30.6505,12427.0
2015-11-10 12:40:00,43.31,43.32,43.29,43.31,16195.0,30.6505,30.6576,30.6364,30.6505,16195.0
2015-11-10 12:45:00,43.32,43.34,43.29,43.34,23614.0,30.6576,30.6717,30.6364,30.6717,23614.0
2015-11-10 12:50:00,43.34,43.34,43.3,43.33,27020.0,30.6717,30.6717,30.6434,30.6647,27020.0
2015-11-10 12:55:00,43.34,43.34,43.28,43.29,37535.0,30.6717,30.6717,30.6293,30.6364,37535.0
2015-11-10 13:00:00,43.29,43.29,43.26,43.29,40681.0,30.6364,30.6364,30.6151,30.6364,40681.0
2015-11-10 13:05:00,43.29,43.3,43.25,43.29,27106.0,30.6364,30.6434,30.6081,30.6364,27106.0
2015-11-10 13:10:00,43.29,43.32,43.28,43.31,14544.0,30.6364,30.6576,30.6293,30.6505,14544.0
2015-11-10 13:15:00,43.31,43.32,43.28,43.29,14941.0,30.6505,30.6576,30.6293,30.6364,14941.0
2015-11-10 13:20:00,43.29,43.29,43.27,43.29,16271.0,30.6364,30.6364,30.6222,30.6364,16271.0
2015-11-10 13:25:00,43.28,43.36,43.27,43.36,43010.0,30.6293,30.6859,30.6222,30.6859,43010.0
2015-11-10 13:30:00,43.37,43.37,43.34,43.36,43622.0,30.693,30.693,30.6717,30.6859,43622.0
2015-11-10 13:35:00,43.36,43.36,43.33,43.34,35436.0,30.6859,30.6859,30.6647,30.6717,35436.0
2015-11-10 13:40:00,43.34,43.35,43.33,43.34,29286.0,30.6717,30.6788,30.6647,30.6717,29286.0
2015-11-10 13:45:00,43.35,43.4,43.35,43.39,20510.0,30.6788,30.7142,30.6788,30.7071,20510.0
2015-11-10 13:50:00,43.39,43.43,43.38,43.41,36557.0,30.7071,30.7354,30.7001,30.7213,36557.0
2015-11-10 13:55:00,43.41,43.41,43.38,43.38,24794.0,30.7213,30.7213,30.7001,30.7001,24794.0
2015-11-10 14:00:00,43.38,43.38,43.35,43.36,50205.0,30.7001,30.7001,30.6788,30.6859,50205.0
2015-11-10 14:05:00,43.36,43.37,43.33,43.33,31599.0,30.6859,30.693,30.6647,30.6647,31599.0
2015-11-10 14:10:00,43.33,43.38,43.33,43.38,33016.0,30.6647,30.7001,30.6647,30.7001,33016.0
2015-11-10 14:15:00,43.38,43.39,43.35,43.35,27661.0,30.7001,30.7071,30.6788,30.6788,27661.0
2015-11-10 14:20:00,43.35,43.37,43.35,43.37,14793.0,30.6788,30.693,30.6788,30.693,14793.0
2015-11-10 14:25:00,43.37,43.38,43.36,43.37,31411.0,30.693,30.7001,30.6859,30.693,31411.0
2015-11-10 14:30:00,43.37,43.39,43.36,43.39,56659.0,30.693,30.7071,30.6859,30.7071,56659.0
2015-11-10 14:35:00,43.39,43.42,43.36,43.42,67403.0,30.7071,30.7284,30.6859,30.7284,67403.0
2015-11-10 14:40:00,43.42,43.49,43.42,43.47,74210.0,30.7284,30.7779,30.7284,30.7637,74210.0
2015-11-10 14:45:00,43.48,43.48,43.44,43.45,49227.0,30.7708,30.7708,30.7425,30.7496,49227.0
2015-11-10 14:50:00,43.45,43.47,43.4,43.4,89759.0,30.7496,30.7637,30.7142,30.7142,89759.0
2015-11-10 14:55:00,43.41,43.41,43.36,43.36,38877.0,30.7213,30.7213,30.6859,30.6859,38877.0
2015-11-10 15:00:00,43.36,43.37,43.33,43.34,90428.0,30.6859,30.693,30.6647,30.6717,90428.0
2015-11-10 15:05:00,43.34,43.38,43.33,43.37,211381.0,30.6717,30.7001,30.6647,30.693,211381.0
2015-11-10 15:10:00,43.37,43.39,43.34,43.39,52396.0,30.693,30.7071,30.6717,30.7071,52396.0
2015-11-10 15:15:00,43.39,43.4,43.35,43.36,56910.0,30.7071,30.7142,30.6788,30.6859,56910.0
2015-11-10 15:20:00,43.36,43.36,43.34,43.35,75954.0,30.6859,30.6859,30.6717,30.6788,75954.0
2015-11-10 15:25:00,43.35,43.36,43.32,43.36,62627.0,30.6788,30.6859,30.6576,30.6859,62627.0
2015-11-10 15:30:00,43.36,43.39,43.33,43.35,82531.0,30.6859,30.7071,30.6647,30.6788,82531.0
2015-11-10 15:35:00,43.34,43.35,43.32,43.35,71721.0,30.6717,30.6788,30.6576,30.6788,71721.0
2015-11-10 15:40:00,43.35,43.4,43.34,43.38,81795.0,30.6788,30.7142,30.6717,30.7001,81795.0
2015-11-10 15:45:00,43.38,43.4,43.35,43.35,115363.0,30.7001,30.7142,30.6788,30.6788,115363.0
2015-11-10 15:50:00,43.35,43.36,43.31,43.32,150594.0,30.6788,30.6859,30.6505,30.6576,150594.0
2015-11-10 15:55:00,43.32,43.37,43.31,43.37,382263.0,30.6576,30.693,30.6505,30.693,382263.0
2015-11-11 09:30:00,43.62,43.7,43.52,43.69,167312.0,30.8699,30.9265,30.7991,30.9194,167312.0
2015-11-11 09:35:00,43.69,43.72,43.61,43.7,111871.0,30.9194,30.9407,30.8628,30.9265,111871.0
2015-11-11 09:40:00,43.69,43.74,43.54,43.55,101648.0,30.9194,30.9548,30.8133,30.8204,101648.0
2015-11-11 09:45:00,43.55,43.56,43.48,43.49,110173.0,30.8204,30.8274,30.7708,30.7779,110173.0
2015-11-11 09:50:00,43.5,43.61,43.5,43.61,69921.0,30.785,30.8628,30.785,30.8628,69921.0
2015-11-11 09:55:00,43.6,43.62,43.5,43.51,49810.0,30.8558,30.8699,30.785,30.7921,49810.0
2015-11-11 10:00:00,43.51,43.54,43.46,43.49,62700.0,30.7921,30.8133,30.7567,30.7779,62700.0
2015-11-11 10:05:00,43.5,43.53,43.47,43.47,34072.0,30.785,30.8062,30.7637,30.7637,34072.0
2015-11-11 10:10:00,43.47,43.47,43.39,43.41,33373.0,30.7637,30.7637,30.7071,30.7213,33373.0
2015-11-11 10:15:00,43.41,43.45,43.4,43.45,16681.0,30.7213,30.7496,30.7142,30.7496,16681.0
2015-11-11 10:20:00,43.44,43.44,43.39,43.39,37306.0,30.7425,30.7425,30.7071,30.7071,37306.0
2015-11-11 10:25:00,43.39,43.39,43.35,43.39,38838.0,30.7071,30.7071,30.6788,30.7071,38838.0
2015-11-11 10:30:00,43.39,43.43,43.35,43.41,42035.0,30.7071,30.7354,30.6788,30.7213,42035.0
2015-11-11 10:35:00,43.41,43.44,43.34,43.37,30695.0,30.7213,30.7425,30.6717,30.693,30695.0
2015-11-11 10:40:00,43.38,43.39,43.36,43.38,15868.0,30.7001,30.7071,30.6859,30.7001,15868.0
2015-11-11 10:45:00,43.38,43.44,43.36,43.41,32422.0,30.7001,30.7425,30.6859,30.7213,32422.0
2015-11-11 10:50:00,43.41,43.44,43.38,43.44,26074.0,30.7213,30.7425,30.7001,30.7425,26074.0
2015-11-11 10:55:00,43.44,43.49,43.44,43.48,37417.0,30.7425,30.7779,30.7425,30.7708,37417.0
2015-11-11 11:00:00,43.48,43.52,43.44,43.5,53092.0,30.7708,30.7991,30.7425,30.785,53092.0
2015-11-11 11:05:00,43.49,43.51,43.47,43.48,32471.0,30.7779,30.7921,30.7637,30.7708,32471.0
2015-11-11 11:10:00,43.48,43.49,43.44,43.46,23998.0,30.7708,30.7779,30.7425,30.7567,23998.0
2015-11-11 11:15:00,43.46,43.49,43.44,43.48,22687.0,30.7567,30.7779,30.7425,30.7708,22687.0
2015-11-11 11:20:00,43.48,43.52,43.47,43.51,44738.0,30.7708,30.7991,30.7637,30.7921,44738.0
2015-11-11 11:25:00,43.5,43.51,43.47,43.49,59317.0,30.785,30.7921,30.7637,30.7779,59317.0
2015-11-11 11:30:00,43.5,43.52,43.47,43.47,58393.0,30.785,30.7991,30.7637,30.7637,58393.0
2015-11-11 11:35:00,43.47,43.49,43.37,43.47,456778.0,30.7637,30.7779,30.693,30.7637,456778.0
2015-11-11 11:40:00,43.47,43.49,43.37,43.43,462370.0,30.7637,30.7779,30.693,30.7354,462370.0
2015-11-11 11:45:00,43.43,43.44,43.37,43.41,245973.0,30.7354,30.7425,30.693,30.7213,245973.0
2015-11-11 11:50:00,43.41,43.43,43.41,43.41,19965.0,30.7213,30.7354,30.7213,30.7213,19965.0
2015-11-11 11:55:00,43.41,43.45,43.4,43.41,40630.0,30.7213,30.7496,30.7142,30.7213,40630.0
2015-11-11 12:00:00,43.41,43.43,43.4,43.42,22478.0,30.7213,30.7354,30.7142,30.7284,22478.0
2015-11-11 12:05:00,43.42,43.43,43.39,43.4,39851.0,30.7284,30.7354,30.7071,30.7142,39851.0
2015-11-11 12:10:00,43.4,43.41,43.39,43.4,19508.0,30.7142,30.7213,30.7071,30.7142,19508.0
2015-11-11 12:15:00,43.4,43.43,43.4,43.41,14706.0,30.7142,30.7354,30.7142,30.7213,14706.0
2015-11-11 12:20:00,43.4,43.43,43.4,43.41,25731.0,30.7142,30.7354,30.7142,30.7213,25731.0
2015-11-11 12:25:00,43.42,43.45,43.41,43.42,55107.0,30.7284,30.7496,30.7213,30.7284,55107.0
2015-11-11 12:30:00,43.43,43.43,43.41,43.42,20855.0,30.7354,30.7354,30.7213,30.7284,20855.0
2015-11-11 12:35:00,43.43,43.46,43.42,43.44,30837.0,30.7354,30.7567,30.7284,30.7425,30837.0
2015-11-11 12:40:00,43.44,43.45,43.43,43.44,14279.0,30.7425,30.7496,30.7354,30.7425,14279.0
2015-11-11 12:45:00,43.44,43.44,43.41,43.44,31403.0,30.7425,30.7425,30.7213,30.7425,31403.0
2015-11-11 12:50:00,43.44,43.45,43.41,43.43,37444.0,30.7425,30.7496,30.7213,30.7354,37444.0
2015-11-11 12:55:00,43.43,43.44,43.42,43.43,12297.0,30.7354,30.7425,30.7284,30.7354,12297.0
2015-11-11 13:00:00,43.42,43.42,43.39,43.39,14641.0,30.7284,30.7284,30.7071,30.7071,14641.0
2015-11-11 13:05:00,43.4,43.4,43.32,43.34,27356.0,30.7142,30.7142,30.6576,30.6717,27356.0
2015-11-11 13:10:00,43.33,43.33,43.27,43.28,41272.0,30.6647,30.6647,30.6222,30.6293,41272.0
2015-11-11 13:15:00,43.28,43.32,43.26,43.3,20232.0,30.6293,30.6576,30.6151,30.6434,20232.0
2015-11-11 13:20:00,43.3,43.3,43.24,43.24,21465.0,30.6434,30.6434,30.601,30.601,21465.0
2015-11-11 13:25:00,43.24,43.24,43.2,43.23,23465.0,30.601,30.601,30.5727,30.5939,23465.0
2015-11-11 13:30:00,43.23,43.23,43.21,43.23,16142.0,30.5939,30.5939,30.5797,30.5939,16142.0
2015-11-11 13:35:00,43.22,43.26,43.2,43.26,16680.0,30.5868,30.6151,30.5727,30.6151,16680.0
2015-11-11 13:40:00,43.25,43.28,43.23,43.28,23342.0,30.6081,30.6293,30.5939,30.6293,23342.0
2015-11-11 13:45:00,43.28,43.28,43.25,43.27,14858.0,30.6293,30.6293,30.6081,30.6222,14858.0
2015-11-11 13:50:00,43.26,43.28,43.26,43.26,13354.0,30.6151,30.6293,30.6151,30.6151,13354.0
2015-11-11 13:55:00,43.26,43.27,43.21,43.23,13378.0,30.6151,30.6222,30.5797,30.5939,13378.0
2015-11-11 14:00:00,43.22,43.25,43.21,43.22,65652.0,30.5868,30.6081,30.5797,30.5868,65652.0
2015-11-11 14:05:00,43.22,43.24,43.2,43.24,23234.0,30.5868,30.601,30.5727,30.601,23234.0
2015-11-11 14:10:00,43.23,43.27,43.22,43.26,29753.0,30.5939,30.6222,30.5868,30.6151,29753.0
2015-11-11 14:15:00,43.27,43.3,43.24,43.3,43334.0,30.6222,30.6434,30.601,30.6434,43334.0
2015-11-11 14:20:00,43.3,43.31,43.29,43.3,23910.0,30.6434,30.6505,30.6364,30.6434,23910.0
2015-11-11 14:25:00,43.3,43.36,43.29,43.36,50189.0,30.6434,30.6859,30.6364,30.6859,50189.0
2015-11-11 14:30:00,43.36,43.37,43.35,43.37,37949.0,30.6859,30.693,30.6788,30.693,37949.0
2015-11-11 14:35:00,43.36,43.36,43.32,43.33,52393.0,30.6859,30.6859,30.6576,30.6647,52393.0
2015-11-11 14:40:00,43.33,43.34,43.28,43.29,35016.0,30.6647,30.6717,30.6293,30.6364,35016.0
2015-11-11 14:45:00,43.29,43.31,43.28,43.31,22181.0,30.6364,30.6505,30.6293,30.6505,22181.0
2015-11-11 14:50:00,43.31,43.33,43.29,43.32,32264.0,30.6505,30.6647,30.6364,30.6576,32264.0
2015-11-11 14:55:00,43.32,43.33,43.28,43.29,42966.0,30.6576,30.6647,30.6293,30.6364,42966.0
2015-11-11 15:00:00,43.28,43.3,43.27,43.27,26811.0,30.6293,30.6434,30.6222,30.6222,26811.0
2015-11-11 15:05:00,43.27,43.32,43.27,43.28,78525.0,30.6222,30.6576,30.6222,30.6293,78525.0
2015-11-11 15:10:00,43.28,43.31,43.27,43.3,26737.0,30.6293,30.6505,30.6222,30.6434,26737.0
2015-11-11 15:15:00,43.31,43.32,43.27,43.28,35507.0,30.6505,30.6576,30.6222,30.6293,35507.0
2015-11-11 15:20:00,43.28,43.3,43.26,43.27,35093.0,30.6293,30.6434,30.6151,30.6222,35093.0
2015-11-11 15:25:00,43.28,43.33,43.28,43.33,31001.0,30.6293,30.6647,30.6293,30.6647,31001.0
2015-11-11 15:30:00,43.32,43.37,43.3,43.31,38166.0,30.6576,30.693,30.6434,30.6505,38166.0
2015-11-11 15:35:00,43.31,43.32,43.27,43.32,46145.0,30.6505,30.6576,30.6222,30.6576,46145.0
2015-11-11 15:40:00,43.32,43.33,43.29,43.32,46988.0,30.6576,30.6647,30.6364,30.6576,46988.0
2015-11-11 15:45:00,43.32,43.36,43.31,43.33,120536.0,30.6576,30.6859,30.6505,30.6647,120536.0
2015-11-11 15:50:00,43.33,43.36,43.31,43.34,99996.0,30.6647,30.6859,30.6505,30.6717,99996.0
2015-11-11 15:55:00,43.34,43.35,43.32,43.34,246070.0,30.6717,30.6788,30.6576,30.6717,246070.0
2015-11-12 09:30:00,43.04,43.05,42.88,42.91,149921.0,30.4594,30.4665,30.3462,30.3674,149921.0
2015-11-12 09:35:00,42.9,42.96,42.76,42.79,125791.0,30.3604,30.4028,30.2613,30.2825,125791.0
2015-11-12 09:40:00,42.79,42.83,42.72,42.76,177775.0,30.2825,30.3108,30.233,30.2613,177775.0
2015-11-12 09:45:00,42.76,42.82,42.72,42.82,96451.0,30.2613,30.3037,30.233,30.3037,96451.0
2015-11-12 09:50:00,42.82,42.85,42.81,42.84,138176.0,30.3037,30.325,30.2967,30.3179,138176.0
2015-11-12 09:55:00,42.84,42.85,42.71,42.77,55201.0,30.3179,30.325,30.2259,30.2684,55201.0
2015-11-12 10:00:00,42.76,42.76,42.67,42.72,100887.0,30.2613,30.2613,30.1976,30.233,100887.0
2015-11-12 10:05:00,42.72,42.83,42.71,42.83,53321.0,30.233,30.3108,30.2259,30.3108,53321.0
2015-11-12 10:10:00,42.83,42.89,42.82,42.89,43935.0,30.3108,30.3533,30.3037,30.3533,43935.0
2015-11-12 10:15:00,42.89,42.93,42.87,42.89,86975.0,30.3533,30.3816,30.3391,30.3533,86975.0
2015-11-12 10:20:00,42.89,42.89,42.84,42.85,51729.0,30.3533,30.3533,30.3179,30.325,51729.0
2015-11-12 10:25:00,42.83,42.91,42.83,42.88,136307.0,30.3108,30.3674,30.3108,30.3462,136307.0
2015-11-12 10:30:00,42.89,42.89,42.77,42.81,115199.0,30.3533,30.3533,30.2684,30.2967,115199.0
2015-11-12 10:35:00,42.81,42.91,42.79,42.91,55904.0,30.2967,30.3674,30.2825,30.3674,55904.0
2015-11-12 10:40:00,42.91,42.92,42.85,42.89,61129.0,30.3674,30.3745,30.325,30.3533,61129.0
2015-11-12 10:45:00,42.89,42.91,42.83,42.84,41359.0,30.3533,30.3674,30.3108,30.3179,41359.0
2015-11-12 10:50:00,42.85,42.92,42.83,42.9,41128.0,30.325,30.3745,30.3108,30.3604,41128.0
2015-11-12 10:55:00,42.91,42.97,42.89,42.97,65196.0,30.3674,30.4099,30.3533,30.4099,65196.0
2015-11-12 11:00:00,42.96,42.99,42.92,42.96,70400.0,30.4028,30.4241,30.3745,30.4028,70400.0
2015-11-12 11:05:00,42.96,43.0,42.94,42.99,64366.0,30.4028,30.4311,30.3887,30.4241,64366.0
2015-11-12 11:10:00,42.99,43.03,42.98,43.02,101984.0,30.4241,30.4524,30.417,30.4453,101984.0
2015-11-12 11:15:00,43.02,43.05,42.99,43.02,93385.0,30.4453,30.4665,30.4241,30.4453,93385.0
2015-11-12 11:20:00,43.02,43.03,43.0,43.01,62790.0,30.4453,30.4524,30.4311,30.4382,62790.0
2015-11-12 11:25:00,43.02,43.07,43.01,43.02,83227.0,30.4453,30.4807,30.4382,30.4453,83227.0
2015-11-12 11:30:00,43.02,43.04,42.99,42.99,90789.0,30.4453,30.4594,30.4241,30.4241,90789.0
2015-11-12 11:35:00,43.0,43.01,42.95,42.97,79636.0,30.4311,30.4382,30.3957,30.4099,79636.0
2015-11-12 11:40:00,42.96,42.98,42.95,42.97,59657.0,30.4028,30.417,30.3957,30.4099,59657.0
2015-11-12 11:45:00,42.96,42.96,42.9,42.94,67865.0,30.4028,30.4028,30.3604,30.3887,67865.0
2015-11-12 11:50:00,42.93,42.96,42.89,42.91,43792.0,30.3816,30.4028,30.3533,30.3674,43792.0
2015-11-12 11:55:00,42.9,42.97,42.9,42.96,28378.0,30.3604,30.4099,30.3604,30.4028,28378.0
2015-11-12 12:00:00,42.96,42.98,42.95,42.96,15866.0,30.4028,30.417,30.3957,30.4028,15866.0
2015-11-12 12:05:00,42.95,42.95,42.88,42.89,20097.0,30.3957,30.3957,30.3462,30.3533,20097.0
2015-11-12 12:10:00,42.88,42.9,42.83,42.84,42729.0,30.3462,30.3604,30.3108,30.3179,42729.0
2015-11-12 12:15:00,42.85,42.9,42.84,42.9,71851.0,30.325,30.3604,30.3179,30.3604,71851.0
2015-11-12 12:20:00,42.9,42.9,42.83,42.85,53039.0,30.3604,30.3604,30.3108,30.325,53039.0
2015-11-12 12:25:00,42.84,42.87,42.83,42.86,37390.0,30.3179,30.3391,30.3108,30.3321,37390.0
2015-11-12 12:30:00,42.85,42.86,42.83,42.85,18582.0,30.325,30.3321,30.3108,30.325,18582.0
2015-11-12 12:35:00,42.85,42.85,42.78,42.8,25974.0,30.325,30.325,30.2754,30.2896,25974.0
2015-11-12 12:40:00,42.82,42.88,42.81,42.88,14560.0,30.3037,30.3462,30.2967,30.3462,14560.0
2015-11-12 12:45:00,42.88,42.9,42.84,42.89,34482.0,30.3462,30.3604,30.3179,30.3533,34482.0
2015-11-12 12:50:00,42.89,42.94,42.88,42.91,25928.0,30.3533,30.3887,30.3462,30.3674,25928.0
2015-11-12 12:55:00,42.91,42.93,42.89,42.9,21162.0,30.3674,30.3816,30.3533,30.3604,21162.0
2015-11-12 13:00:00,42.91,42.95,42.9,42.91,26525.0,30.3674,30.3957,30.3604,30.3674,26525.0
2015-11-12 13:05:00,42.91,42.91,42.88,42.88,25886.0,30.3674,30.3674,30.3462,30.3462,25886.0
2015-11-12 13:10:00,42.89,42.92,42.88,42.88,44999.0,30.3533,30.3745,30.3462,30.3462,44999.0
2015-11-12 13:15:00,42.88,42.94,42.88,42.94,28440.0,30.3462,30.3887,30.3462,30.3887,28440.0
2015-11-12 13:20:00,42.94,42.96,42.9,42.91,115443.0,30.3887,30.4028,30.3604,30.3674,115443.0
2015-11-12 13:25:00,42.92,42.96,42.91,42.95,46550.0,30.3745,30.4028,30.3674,30.3957,46550.0
2015-11-12 13:30:00,42.95,43.0,42.92,42.92,51803.0,30.3957,30.4311,30.3745,30.3745,51803.0
2015-11-12 13:35:00,42.93,42.96,42.9,42.96,60202.0,30.3816,30.4028,30.3604,30.4028,60202.0
2015-11-12 13:40:00,42.97,42.99,42.92,42.93,94082.0,30.4099,30.4241,30.3745,30.3816,94082.0
2015-11-12 13:45:00,42.93,42.95,42.89,42.95,57797.0,30.3816,30.3957,30.3533,30.3957,57797.0
2015-11-12 13:50:00,42.94,42.95,42.88,42.92,48639.0,30.3887,30.3957,30.3462,30.3745,48639.0
2015-11-12 13:55:00,42.91,42.97,42.9,42.95,39489.0,30.3674,30.4099,30.3604,30.3957,39489.0
2015-11-12 14:00:00,42.95,42.96,42.91,42.94,87211.0,30.3957,30.4028,30.3674,30.3887,87211.0
2015-11-12 14:05:00,42.93,42.96,42.92,42.95,73573.0,30.3816,30.4028,30.3745,30.3957,73573.0
2015-11-12 14:10:00,42.94,42.95,42.88,42.89,43579.0,30.3887,30.3957,30.3462,30.3533,43579.0
2015-11-12 14:15:00,42.89,42.89,42.85,42.86,26225.0,30.3533,30.3533,30.325,30.3321,26225.0
2015-11-12 14:20:00,42.85,42.87,42.83,42.83,47229.0,30.325,30.3391,30.3108,30.3108,47229.0
2015-11-12 14:25:00,42.84,42.92,42.83,42.91,42573.0,30.3179,30.3745,30.3108,30.3674,42573.0
2015-11-12 14:30:00,42.92,42.94,42.9,42.9,41850.0,30.3745,30.3887,30.3604,30.3604,41850.0
2015-11-12 14:35:00,42.89,42.9,42.83,42.84,41099.0,30.3533,30.3604,30.3108,30.3179,41099.0
2015-11-12 14:40:00,42.84,42.85,42.81,42.84,38011.0,30.3179,30.325,30.2967,30.3179,38011.0
2015-11-12 14:45:00,42.84,42.84,42.77,42.8,84223.0,30.3179,30.3179,30.2684,30.2896,84223.0
2015-11-12 14:50:00,42.8,42.84,42.78,42.78,224292.0,30.2896,30.3179,30.2754,30.2754,224292.0
2015-11-12 14:55:00,42.77,42.87,42.75,42.86,93703.0,30.2684,30.3391,30.2542,30.3321,93703.0
2015-11-12 15:00:00,42.87,42.88,42.82,42.83,44090.0,30.3391,30.3462,30.3037,30.3108,44090.0
2015-11-12 15:05:00,42.82,42.85,42.8,42.82,34100.0,30.3037,30.325,30.2896,30.3037,34100.0
2015-11-12 15:10:00,42.82,42.87,42.8,42.87,51721.0,30.3037,30.3391,30.2896,30.3391,51721.0
2015-11-12 15:15:00,42.87,42.91,42.84,42.91,58571.0,30.3391,30.3674,30.3179,30.3674,58571.0
2015-11-12 15:20:00,42.9,42.91,42.83,42.85,84331.0,30.3604,30.3674,30.3108,30.325,84331.0
2015-11-12 15:25:00,42.84,42.88,42.84,42.86,39263.0,30.3179,30.3462,30.3179,30.3321,39263.0
2015-11-12 15:30:00,42.86,42.86,42.79,42.79,72618.0,30.3321,30.3321,30.2825,30.2825,72618.0
2015-11-12 15:35:00,42.8,42.81,42.77,42.77,67336.0,30.2896,30.2967,30.2684,30.2684,67336.0
2015-11-12 15:40:00,42.77,42.77,42.69,42.75,153984.0,30.2684,30.2684,30.2117,30.2542,153984.0
2015-11-12 15:45:00,42.75,42.79,42.73,42.78,172735.0,30.2542,30.2825,30.2401,30.2754,172735.0
2015-11-12 15:50:00,42.78,42.8,42.73,42.76,276959.0,30.2754,30.2896,30.2401,30.2613,276959.0
2015-11-12 15:55:00,42.76,42.78,42.72,42.72,345245.0,30.2613,30.2754,30.233,30.233,345245.0
2015-11-13 09:30:00,42.49,42.73,42.49,42.68,34726.0,30.0702,30.2401,30.0702,30.2047,34726.0
2015-11-13 09:35:00,42.69,42.79,42.62,42.67,176594.0,30.2117,30.2825,30.1622,30.1976,176594.0
2015-11-13 09:40:00,42.68,42.69,42.52,42.56,104272.0,30.2047,30.2117,30.0914,30.1197,104272.0
2015-11-13 09:45:00,42.55,42.55,42.43,42.51,71212.0,30.1127,30.1127,30.0277,30.0844,71212.0
2015-11-13 09:50:00,42.52,42.59,42.45,42.58,161662.0,30.0914,30.141,30.0419,30.1339,161662.0
2015-11-13 09:55:00,42.58,42.64,42.56,42.6,75174.0,30.1339,30.1764,30.1197,30.148,75174.0
2015-11-13 10:00:00,42.61,42.62,42.45,42.46,77012.0,30.1551,30.1622,30.0419,30.049,77012.0
2015-11-13 10:05:00,42.47,42.5,42.41,42.5,59872.0,30.056,30.0773,30.0136,30.0773,59872.0
2015-11-13 10:10:00,42.5,42.5,42.45,42.46,113334.0,30.0773,30.0773,30.0419,30.049,113334.0
2015-11-13 10:15:00,42.46,42.48,42.39,42.46,41801.0,30.049,30.0631,29.9994,30.049,41801.0
2015-11-13 10:20:00,42.46,42.53,42.45,42.52,54417.0,30.049,30.0985,30.0419,30.0914,54417.0
2015-11-13 10:25:00,42.51,42.56,42.48,42.49,84286.0,30.0844,30.1197,30.0631,30.0702,84286.0
2015-11-13 10:30:00,42.5,42.55,42.45,42.49,78153.0,30.0773,30.1127,30.0419,30.0702,78153.0
2015-11-13 10:35:00,42.49,42.56,42.49,42.54,42953.0,30.0702,30.1197,30.0702,30.1056,42953.0
2015-11-13 10:40:00,42.54,42.56,42.51,42.52,29513.0,30.1056,30.1197,30.0844,30.0914,29513.0
2015-11-13 10:45:00,42.51,42.57,42.48,42.56,36618.0,30.0844,30.1268,30.0631,30.1197,36618.0
2015-11-13 10:50:00,42.55,42.56,42.5,42.53,62193.0,30.1127,30.1197,30.0773,30.0985,62193.0
2015-11-13 10:55:00,42.52,42.55,42.51,42.55,39372.0,30.0914,30.1127,30.0844,30.1127,39372.0
2015-11-13 11:00:00,42.55,42.56,42.47,42.5,63929.0,30.1127,30.1197,30.056,30.0773,63929.0
2015-11-13 11:05:00,42.5,42.57,42.5,42.53,26575.0,30.0773,30.1268,30.0773,30.0985,26575.0
2015-11-13 11:10:00,42.53,42.54,42.47,42.49,36243.0,30.0985,30.1056,30.056,30.0702,36243.0
2015-11-13 11:15:00,42.48,42.48,42.36,42.44,44346.0,30.0631,30.0631,29.9782,30.0348,44346.0
2015-11-13 11:20:00,42.44,42.55,42.43,42.55,40311.0,30.0348,30.1127,30.0277,30.1127,40311.0
2015-11-13 11:25:00,42.55,42.6,42.55,42.59,52227.0,30.1127,30.148,30.1127,30.141,52227.0
2015-11-13 11:30:00,42.59,42.59,42.56,42.59,72957.0,30.141,30.141,30.1197,30.141,72957.0
2015-11-13 11:35:00,42.59,42.6,42.55,42.55,25702.0,30.141,30.148,30.1127,30.1127,25702.0
2015-11-13 11:40:00,42.55,42.57,42.52,42.57,19731.0,30.1127,30.1268,30.0914,30.1268,19731.0
2015-11-13 11:45:00,42.57,42.61,42.56,42.61,22537.0,30.1268,30.1551,30.1197,30.1551,22537.0
2015-11-13 11:50:00,42.6,42.65,42.58,42.64,29735.0,30.148,30.1834,30.1339,30.1764,29735.0
2015-11-13 11:55:00,42.63,42.68,42.62,42.67,33833.0,30.1693,30.2047,30.1622,30.1976,33833.0
2015-11-13 12:00:00,42.67,42.71,42.65,42.7,58233.0,30.1976,30.2259,30.1834,30.2188,58233.0
2015-11-13 12:05:00,42.71,42.72,42.68,42.72,61946.0,30.2259,30.233,30.2047,30.233,61946.0
2015-11-13 12:10:00,42.72,42.8,42.72,42.8,76566.0,30.233,30.2896,30.233,30.2896,76566.0
2015-11-13 12:15:00,42.8,42.81,42.78,42.79,42260.0,30.2896,30.2967,30.2754,30.2825,42260.0
2015-11-13 12:20:00,42.79,42.8,42.73,42.74,40275.0,30.2825,30.2896,30.2401,30.2471,40275.0
2015-11-13 12:25:00,42.74,42.75,42.68,42.69,39128.0,30.2471,30.2542,30.2047,30.2117,39128.0
2015-11-13 12:30:00,42.68,42.7,42.67,42.68,28924.0,30.2047,30.2188,30.1976,30.2047,28924.0
2015-11-13 12:35:00,42.67,42.67,42.6,42.62,53703.0,30.1976,30.1976,30.148,30.1622,53703.0
2015-11-13 12:40:00,42.62,42.63,42.59,42.62,31290.0,30.1622,30.1693,30.141,30.1622,31290.0
2015-11-13 12:45:00,42.62,42.62,42.54,42.54,20135.0,30.1622,30.1622,30.1056,30.1056,20135.0
2015-11-13 12:50:00,42.55,42.59,42.53,42.57,93366.0,30.1127,30.141,30.0985,30.1268,93366.0
2015-11-13 12:55:00,42.57,42.58,42.53,42.58,25366.0,30.1268,30.1339,30.0985,30.1339,25366.0
2015-11-13 13:00:00,42.57,42.59,42.55,42.57,60820.0,30.1268,30.141,30.1127,30.1268,60820.0
2015-11-13 13:05:00,42.57,42.59,42.49,42.5,52519.0,30.1268,30.141,30.0702,30.0773,52519.0
2015-11-13 13:10:00,42.51,42.54,42.49,42.51,24329.0,30.0844,30.1056,30.0702,30.0844,24329.0
2015-11-13 13:15:00,42.52,42.54,42.49,42.54,27244.0,30.0914,30.1056,30.0702,30.1056,27244.0
2015-11-13 13:20:00,42.52,42.54,42.48,42.49,42459.0,30.0914,30.1056,30.0631,30.0702,42459.0
2015-11-13 13:25:00,42.49,42.51,42.48,42.5,20488.0,30.0702,30.0844,30.0631,30.0773,20488.0
2015-11-13 13:30:00,42.5,42.53,42.49,42.49,27267.0,30.0773,30.0985,30.0702,30.0702,27267.0
2015-11-13 13:35:00,42.49,42.49,42.43,42.46,35404.0,30.0702,30.0702,30.0277,30.049,35404.0
2015-11-13 13:40:00,42.45,42.49,42.45,42.49,37808.0,30.0419,30.0702,30.0419,30.0702,37808.0
2015-11-13 13:45:00,42.49,42.51,42.47,42.47,35728.0,30.0702,30.0844,30.056,30.056,35728.0
2015-11-13 13:50:00,42.47,42.54,42.46,42.51,54706.0,30.056,30.1056,30.049,30.0844,54706.0
2015-11-13 13:55:00,42.51,42.51,42.46,42.46,46012.0,30.0844,30.0844,30.049,30.049,46012.0
2015-11-13 14:00:00,42.45,42.49,42.45,42.49,54941.0,30.0419,30.0702,30.0419,30.0702,54941.0
2015-11-13 14:05:00,42.48,42.5,42.45,42.45,60228.0,30.0631,30.0773,30.0419,30.0419,60228.0
2015-11-13 14:10:00,42.45,42.48,42.42,42.45,37745.0,30.0419,30.0631,30.0207,30.0419,37745.0
2015-11-13 14:15:00,42.44,42.45,42.41,42.44,24820.0,30.0348,30.0419,30.0136,30.0348,24820.0
2015-11-13 14:20:00,42.44,42.45,42.39,42.41,33005.0,30.0348,30.0419,29.9994,30.0136,33005.0
2015-11-13 14:25:00,42.41,42.41,42.35,42.38,35307.0,30.0136,30.0136,29.9711,29.9924,35307.0
2015-11-13 14:30:00,42.37,42.42,42.37,42.41,31212.0,29.9853,30.0207,29.9853,30.0136,31212.0
2015-11-13 14:35:00,42.42,42.44,42.36,42.37,58712.0,30.0207,30.0348,29.9782,29.9853,58712.0
2015-11-13 14:40:00,42.36,42.38,42.31,42.38,48490.0,29.9782,29.9924,29.9428,29.9924,48490.0
2015-11-13 14:45:00,42.39,42.39,42.33,42.36,80282.0,29.9994,29.9994,29.957,29.9782,80282.0
2015-11-13 14:50:00,42.36,42.39,42.34,42.34,75842.0,29.9782,29.9994,29.964,29.964,75842.0
2015-11-13 14:55:00,42.35,42.35,42.26,42.27,40059.0,29.9711,29.9711,29.9074,29.9145,40059.0
2015-11-13 15:00:00,42.27,42.3,42.25,42.27,113167.0,29.9145,29.9357,29.9004,29.9145,113167.0
2015-11-13 15:05:00,42.27,42.29,42.24,42.27,88424.0,29.9145,29.9287,29.8933,29.9145,88424.0
2015-11-13 15:10:00,42.27,42.32,42.27,42.31,44199.0,29.9145,29.9499,29.9145,29.9428,44199.0
2015-11-13 15:15:00,42.31,42.32,42.25,42.26,62257.0,29.9428,29.9499,29.9004,29.9074,62257.0
2015-11-13 15:20:00,42.26,42.29,42.24,42.27,114654.0,29.9074,29.9287,29.8933,29.9145,114654.0
2015-11-13 15:25:00,42.27,42.3,42.25,42.28,63534.0,29.9145,29.9357,29.9004,29.9216,63534.0
2015-11-13 15:30:00,42.28,42.35,42.24,42.25,100619.0,29.9216,29.9711,29.8933,29.9004,100619.0
2015-11-13 15:35:00,42.26,42.32,42.25,42.3,78690.0,29.9074,29.9499,29.9004,29.9357,78690.0
2015-11-13 15:40:00,42.3,42.36,42.24,42.3,129979.0,29.9357,29.9782,29.8933,29.9357,129979.0
2015-11-13 15:45:00,42.31,42.41,42.29,42.4,199435.0,29.9428,30.0136,29.9287,30.0065,199435.0
2015-11-13 15:50:00,42.39,42.4,42.35,42.37,223401.0,29.9994,30.0065,29.9711,29.9853,223401.0
2015-11-13 15:55:00,42.37,42.41,42.36,42.39,434942.0,29.9853,30.0136,29.9782,29.9994,434942.0
2015-11-16 09:30:00,42.37,42.44,42.26,42.44,101024.0,29.9853,30.0348,29.9074,30.0348,101024.0
2015-11-16 09:35:00,42.44,42.55,42.4,42.53,100613.0,30.0348,30.1127,30.0065,30.0985,100613.0
2015-11-16 09:40:00,42.53,42.64,42.52,42.57,78566.0,30.0985,30.1764,30.0914,30.1268,78566.0
2015-11-16 09:45:00,42.57,42.66,42.56,42.6,64237.0,30.1268,30.1905,30.1197,30.148,64237.0
2015-11-16 09:50:00,42.6,42.61,42.55,42.57,61136.0,30.148,30.1551,30.1127,30.1268,61136.0
2015-11-16 09:55:00,42.58,42.59,42.46,42.47,71553.0,30.1339,30.141,30.049,30.056,71553.0
2015-11-16 10:00:00,42.48,42.48,42.4,42.44,45818.0,30.0631,30.0631,30.0065,30.0348,45818.0
2015-11-16 10:05:00,42.44,42.44,42.29,42.3,95597.0,30.0348,30.0348,29.9287,29.9357,95597.0
2015-11-16 10:10:00,42.29,42.36,42.29,42.35,89972.0,29.9287,29.9782,29.9287,29.9711,89972.0
2015-11-16 10:15:00,42.35,42.38,42.3,42.38,35055.0,29.9711,29.9924,29.9357,29.9924,35055.0
2015-11-16 10:20:00,42.39,42.51,42.35,42.49,60051.0,29.9994,30.0844,29.9711,30.0702,60051.0
2015-11-16 10:25:00,42.49,42.52,42.47,42.48,39021.0,30.0702,30.0914,30.056,30.0631,39021.0
2015-11-16 10:30:00,42.48,42.53,42.47,42.49,42578.0,30.0631,30.0985,30.056,30.0702,42578.0
2015-11-16 10:35:00,42.49,42.5,42.44,42.47,55891.0,30.0702,30.0773,30.0348,30.056,55891.0
2015-11-16 10:40:00,42.47,42.47,42.42,42.44,28611.0,30.056,30.056,30.0207,30.0348,28611.0
2015-11-16 10:45:00,42.45,42.48,42.44,42.44,33894.0,30.0419,30.0631,30.0348,30.0348,33894.0
2015-11-16 10:50:00,42.43,42.45,42.4,42.41,24473.0,30.0277,30.0419,30.0065,30.0136,24473.0
2015-11-16 10:55:00,42.4,42.4,42.37,42.38,28093.0,30.0065,30.0065,29.9853,29.9924,28093.0
2015-11-16 11:00:00,42.38,42.45,42.38,42.39,30907.0,29.9924,30.0419,29.9924,29.9994,30907.0
2015-11-16 11:05:00,42.4,42.44,42.39,42.43,25910.0,30.0065,30.0348,29.9994,30.0277,25910.0
2015-11-16 11:10:00,42.44,42.49,42.43,42.45,96348.0,30.0348,30.0702,30.0277,30.0419,96348.0
2015-11-16 11:15:00,42.45,42.5,42.44,42.46,125929.0,30.0419,30.0773,30.0348,30.049,125929.0
2015-11-16 11:20:00,42.45,42.49,42.45,42.45,30963.0,30.0419,30.0702,30.0419,30.0419,30963.0
2015-11-16 11:25:00,42.45,42.45,42.38,42.39,27182.0,30.0419,30.0419,29.9924,29.9994,27182.0
2015-11-16 11:30:00,42.39,42.48,42.39,42.44,30455.0,29.9994,30.0631,29.9994,30.0348,30455.0
2015-11-16 11:35:00,42.44,42.47,42.42,42.46,20682.0,30.0348,30.056,30.0207,30.049,20682.0
2015-11-16 11:40:00,42.47,42.49,42.45,42.48,21447.0,30.056,30.0702,30.0419,30.0631,21447.0
2015-11-16 11:45:00,42.48,42.51,42.44,42.49,53995.0,30.0631,30.0844,30.0348,30.0702,53995.0
2015-11-16 11:50:00,42.49,42.5,42.47,42.49,26059.0,30.0702,30.0773,30.056,30.0702,26059.0
2015-11-16 11:55:00,42.49,42.52,42.47,42.52,47344.0,30.0702,30.0914,30.056,30.0914,47344.0
2015-11-16 12:00:00,42.52,42.58,42.51,42.58,82281.0,30.0914,30.1339,30.0844,30.1339,82281.0
2015-11-16 12:05:00,42.58,42.6,42.54,42.57,23065.0,30.1339,30.148,30.1056,30.1268,23065.0
2015-11-16 12:10:00,42.57,42.58,42.53,42.55,16934.0,30.1268,30.1339,30.0985,30.1127,16934.0
2015-11-16 12:15:00,42.55,42.59,42.55,42.55,45846.0,30.1127,30.141,30.1127,30.1127,45846.0
2015-11-16 12:20:00,42.56,42.61,42.56,42.61,45659.0,30.1197,30.1551,30.1197,30.1551,45659.0
2015-11-16 12:25:00,42.6,42.63,42.6,42.63,32575.0,30.148,30.1693,30.148,30.1693,32575.0
2015-11-16 12:30:00,42.62,42.7,42.62,42.68,69223.0,30.1622,30.2188,30.1622,30.2047,69223.0
2015-11-16 12:35:00,42.68,42.73,42.68,42.72,137404.0,30.2047,30.2401,30.2047,30.233,137404.0
2015-11-16 12:40:00,42.73,42.76,42.71,42.74,35202.0,30.2401,30.2613,30.2259,30.2471,35202.0
2015-11-16 12:45:00,42.74,42.77,42.71,42.72,57304.0,30.2471,30.2684,30.2259,30.233,57304.0
2015-11-16 12:50:00,42.73,42.74,42.69,42.7,31809.0,30.2401,30.2471,30.2117,30.2188,31809.0
2015-11-16 12:55:00,42.69,42.71,42.69,42.7,46336.0,30.2117,30.2259,30.2117,30.2188,46336.0
2015-11-16 13:00:00,42.7,42.73,42.69,42.71,63767.0,30.2188,30.2401,30.2117,30.2259,63767.0
2015-11-16 13:05:00,42.71,42.74,42.7,42.72,36687.0,30.2259,30.2471,30.2188,30.233,36687.0
2015-11-16 13:10:00,42.72,42.77,42.72,42.75,22238.0,30.233,30.2684,30.233,30.2542,22238.0
2015-11-16 13:15:00,42.74,42.76,42.7,42.75,53510.0,30.2471,30.2613,30.2188,30.2542,53510.0
2015-11-16 13:20:00,42.75,42.78,42.74,42.78,34336.0,30.2542,30.2754,30.2471,30.2754,34336.0
2015-11-16 13:25:00,42.78,42.87,42.77,42.86,117765.0,30.2754,30.3391,30.2684,30.3321,117765.0
2015-11-16 13:30:00,42.86,42.91,42.85,42.88,192110.0,30.3321,30.3674,30.325,30.3462,192110.0
2015-11-16 13:35:00,42.88,42.88,42.82,42.82,29806.0,30.3462,30.3462,30.3037,30.3037,29806.0
2015-11-16 13:40:00,42.82,42.83,42.78,42.78,28660.0,30.3037,30.3108,30.2754,30.2754,28660.0
2015-11-16 13:45:00,42.78,42.8,42.75,42.76,51862.0,30.2754,30.2896,30.2542,30.2613,51862.0
2015-11-16 13:50:00,42.77,42.78,42.75,42.78,26038.0,30.2684,30.2754,30.2542,30.2754,26038.0
2015-11-16 13:55:00,42.78,42.8,42.77,42.78,25192.0,30.2754,30.2896,30.2684,30.2754,25192.0
2015-11-16 14:00:00,42.79,42.82,42.78,42.78,37880.0,30.2825,30.3037,30.2754,30.2754,37880.0
2015-11-16 14:05:00,42.78,42.79,42.77,42.78,29433.0,30.2754,30.2825,30.2684,30.2754,29433.0
2015-11-16 14:10:00,42.78,42.83,42.77,42.83,30571.0,30.2754,30.3108,30.2684,30.3108,30571.0
2015-11-16 14:15:00,42.83,42.84,42.8,42.82,35545.0,30.3108,30.3179,30.2896,30.3037,35545.0
2015-11-16 14:20:00,42.83,42.83,42.8,42.82,32277.0,30.3108,30.3108,30.2896,30.3037,32277.0
2015-11-16 14:25:00,42.81,42.81,42.78,42.78,15485.0,30.2967,30.2967,30.2754,30.2754,15485.0
2015-11-16 14:30:00,42.78,42.86,42.78,42.85,46802.0,30.2754,30.3321,30.2754,30.325,46802.0
2015-11-16 14:35:00,42.85,42.86,42.8,42.81,45113.0,30.325,30.3321,30.2896,30.2967,45113.0
2015-11-16 14:40:00,42.81,42.83,42.8,42.81,23271.0,30.2967,30.3108,30.2896,30.2967,23271.0
2015-11-16 14:45:00,42.8,42.81,42.76,42.76,28760.0,30.2896,30.2967,30.2613,30.2613,28760.0
2015-11-16 14:50:00,42.76,42.79,42.75,42.78,33795.0,30.2613,30.2825,30.2542,30.2754,33795.0
2015-11-16 14:55:00,42.78,42.8,42.76,42.79,30488.0,30.2754,30.2896,30.2613,30.2825,30488.0
2015-11-16 15:00:00,42.8,42.9,42.8,42.88,66125.0,30.2896,30.3604,30.2896,30.3462,66125.0
2015-11-16 15:05:00,42.88,42.89,42.87,42.88,21837.0,30.3462,30.3533,30.3391,30.3462,21837.0
2015-11-16 15:10:00,42.88,42.92,42.87,42.88,42491.0,30.3462,30.3745,30.3391,30.3462,42491.0
2015-11-16 15:15:00,42.89,42.96,42.88,42.95,93104.0,30.3533,30.4028,30.3462,30.3957,93104.0
2015-11-16 15:20:00,42.96,43.08,42.95,43.05,113016.0,30.4028,30.4877,30.3957,30.4665,113016.0
2015-11-16 15:25:00,43.04,43.1,43.03,43.05,71158.0,30.4594,30.5019,30.4524,30.4665,71158.0
2015-11-16 15:30:00,43.05,43.08,43.05,43.05,97792.0,30.4665,30.4877,30.4665,30.4665,97792.0
2015-11-16 15:35:00,43.05,43.13,43.05,43.09,78914.0,30.4665,30.5231,30.4665,30.4948,78914.0
2015-11-16 15:40:00,43.08,43.1,43.03,43.07,85874.0,30.4877,30.5019,30.4524,30.4807,85874.0
2015-11-16 15:45:00,43.07,43.1,43.0,43.0,135870.0,30.4807,30.5019,30.4311,30.4311,135870.0
2015-11-16 15:50:00,43.0,43.01,42.97,42.98,224484.0,30.4311,30.4382,30.4099,30.417,224484.0
2015-11-16 15:55:00,42.98,43.11,42.97,43.11,573192.0,30.417,30.509,30.4099,30.509,573192.0
2015-11-17 09:30:00,43.18,43.19,43.0,43.12,154583.0,30.5585,30.5656,30.4311,30.5161,154583.0
2015-11-17 09:35:00,43.11,43.14,43.0,43.06,73661.0,30.509,30.5302,30.4311,30.4736,73661.0
2015-11-17 09:40:00,43.06,43.1,43.0,43.03,87627.0,30.4736,30.5019,30.4311,30.4524,87627.0
2015-11-17 09:45:00,43.03,43.05,42.87,42.92,112148.0,30.4524,30.4665,30.3391,30.3745,112148.0
2015-11-17 09:50:00,42.91,42.94,42.83,42.9,62975.0,30.3674,30.3887,30.3108,30.3604,62975.0
2015-11-17 09:55:00,42.91,42.98,42.89,42.98,40304.0,30.3674,30.417,30.3533,30.417,40304.0
2015-11-17 10:00:00,42.98,43.0,42.93,42.93,52917.0,30.417,30.4311,30.3816,30.3816,52917.0
2015-11-17 10:05:00,42.93,42.98,42.91,42.96,33154.0,30.3816,30.417,30.3674,30.4028,33154.0
2015-11-17 10:10:00,42.96,43.0,42.95,42.95,35226.0,30.4028,30.4311,30.3957,30.3957,35226.0
2015-11-17 10:15:00,42.95,42.95,42.87,42.93,37901.0,30.3957,30.3957,30.3391,30.3816,37901.0
2015-11-17 10:20:00,42.92,42.98,42.9,42.98,32793.0,30.3745,30.417,30.3604,30.417,32793.0
2015-11-17 10:25:00,42.97,42.99,42.91,42.98,34339.0,30.4099,30.4241,30.3674,30.417,34339.0
2015-11-17 10:30:00,42.97,43.12,42.95,43.12,45154.0,30.4099,30.5161,30.3957,30.5161,45154.0
2015-11-17 10:35:00,43.12,43.21,43.1,43.18,49917.0,30.5161,30.5797,30.5019,30.5585,49917.0
2015-11-17 10:40:00,43.17,43.22,43.12,43.21,82017.0,30.5514,30.5868,30.5161,30.5797,82017.0
2015-11-17 10:45:00,43.22,43.27,43.21,43.26,38515.0,30.5868,30.6222,30.5797,30.6151,38515.0
2015-11-17 10:50:00,43.27,43.27,43.21,43.22,32357.0,30.6222,30.6222,30.5797,30.5868,32357.0
2015-11-17 10:55:00,43.22,43.26,43.18,43.19,88312.0,30.5868,30.6151,30.5585,30.5656,88312.0
2015-11-17 11:00:00,43.19,43.21,43.17,43.18,46467.0,30.5656,30.5797,30.5514,30.5585,46467.0
2015-11-17 11:05:00,43.18,43.19,43.07,43.08,116712.0,30.5585,30.5656,30.4807,30.4877,116712.0
2015-11-17 11:10:00,43.08,43.21,43.08,43.21,23870.0,30.4877,30.5797,30.4877,30.5797,23870.0
2015-11-17 11:15:00,43.2,43.31,43.2,43.3,82168.0,30.5727,30.6505,30.5727,30.6434,82168.0
2015-11-17 11:20:00,43.3,43.33,43.29,43.3,79207.0,30.6434,30.6647,30.6364,30.6434,79207.0
2015-11-17 11:25:00,43.3,43.31,43.23,43.28,43804.0,30.6434,30.6505,30.5939,30.6293,43804.0
2015-11-17 11:30:00,43.29,43.36,43.27,43.33,99228.0,30.6364,30.6859,30.6222,30.6647,99228.0
2015-11-17 11:35:00,43.33,43.34,43.28,43.31,70093.0,30.6647,30.6717,30.6293,30.6505,70093.0
2015-11-17 11:40:00,43.32,43.36,43.31,43.33,36917.0,30.6576,30.6859,30.6505,30.6647,36917.0
2015-11-17 11:45:00,43.32,43.35,43.29,43.31,37746.0,30.6576,30.6788,30.6364,30.6505,37746.0
2015-11-17 11:50:00,43.3,43.36,43.3,43.36,47326.0,30.6434,30.6859,30.6434,30.6859,47326.0
2015-11-17 11:55:00,43.36,43.38,43.33,43.37,54121.0,30.6859,30.7001,30.6647,30.693,54121.0
2015-11-17 12:00:00,43.37,43.4,43.36,43.4,23916.0,30.693,30.7142,30.6859,30.7142,23916.0
2015-11-17 12:05:00,43.4,43.43,43.36,43.36,67108.0,30.7142,30.7354,30.6859,30.6859,67108.0
2015-11-17 12:10:00,43.37,43.43,43.37,43.43,30140.0,30.693,30.7354,30.693,30.7354,30140.0
2015-11-17 12:15:00,43.43,43.44,43.39,43.39,30315.0,30.7354,30.7425,30.7071,30.7071,30315.0
2015-11-17 12:20:00,43.39,43.4,43.35,43.36,55124.0,30.7071,30.7142,30.6788,30.6859,55124.0
2015-11-17 12:25:00,43.37,43.41,43.36,43.37,40209.0,30.693,30.7213,30.6859,30.693,40209.0
2015-11-17 12:30:00,43.36,43.43,43.36,43.38,37512.0,30.6859,30.7354,30.6859,30.7001,37512.0
2015-11-17 12:35:00,43.38,43.39,43.34,43.37,103630.0,30.7001,30.7071,30.6717,30.693,103630.0
2015-11-17 12:40:00,43.37,43.37,43.28,43.29,54210.0,30.693,30.693,30.6293,30.6364,54210.0
2015-11-17 12:45:00,43.28,43.29,43.25,43.26,49323.0,30.6293,30.6364,30.6081,30.6151,49323.0
2015-11-17 12:50:00,43.27,43.33,43.27,43.29,45643.0,30.6222,30.6647,30.6222,30.6364,45643.0
2015-11-17 12:55:00,43.28,43.35,43.28,43.34,28856.0,30.6293,30.6788,30.6293,30.6717,28856.0
2015-11-17 13:00:00,43.34,43.38,43.31,43.38,34238.0,30.6717,30.7001,30.6505,30.7001,34238.0
2015-11-17 13:05:00,43.38,43.41,43.32,43.33,64248.0,30.7001,30.7213,30.6576,30.6647,64248.0
2015-11-17 13:10:00,43.34,43.4,43.33,43.4,27359.0,30.6717,30.7142,30.6647,30.7142,27359.0
2015-11-17 13:15:00,43.4,43.4,43.28,43.28,30484.0,30.7142,30.7142,30.6293,30.6293,30484.0
2015-11-17 13:20:00,43.28,43.31,43.25,43.27,29141.0,30.6293,30.6505,30.6081,30.6222,29141.0
2015-11-17 13:25:00,43.27,43.28,43.2,43.21,52015.0,30.6222,30.6293,30.5727,30.5797,52015.0
2015-11-17 13:30:00,43.21,43.32,43.19,43.3,63763.0,30.5797,30.6576,30.5656,30.6434,63763.0
2015-11-17 13:35:00,43.31,43.33,43.27,43.28,55545.0,30.6505,30.6647,30.6222,30.6293,55545.0
2015-11-17 13:40:00,43.28,43.32,43.23,43.3,35861.0,30.6293,30.6576,30.5939,30.6434,35861.0
2015-11-17 13:45:00,43.31,43.33,43.28,43.3,31951.0,30.6505,30.6647,30.6293,30.6434,31951.0
2015-11-17 13:50:00,43.29,43.35,43.29,43.34,47330.0,30.6364,30.6788,30.6364,30.6717,47330.0
2015-11-17 13:55:00,43.35,43.42,43.34,43.41,65780.0,30.6788,30.7284,30.6717,30.7213,65780.0
2015-11-17 14:00:00,43.42,43.42,43.35,43.36,33004.0,30.7284,30.7284,30.6788,30.6859,33004.0
2015-11-17 14:05:00,43.36,43.49,43.35,43.46,78888.0,30.6859,30.7779,30.6788,30.7567,78888.0
2015-11-17 14:10:00,43.45,43.48,43.41,43.47,52845.0,30.7496,30.7708,30.7213,30.7637,52845.0
2015-11-17 14:15:00,43.47,43.48,43.39,43.4,46590.0,30.7637,30.7708,30.7071,30.7142,46590.0
2015-11-17 14:20:00,43.39,43.39,43.33,43.33,34387.0,30.7071,30.7071,30.6647,30.6647,34387.0
2015-11-17 14:25:00,43.33,43.33,43.23,43.24,58746.0,30.6647,30.6647,30.5939,30.601,58746.0
2015-11-17 14:30:00,43.24,43.26,43.21,43.23,60059.0,30.601,30.6151,30.5797,30.5939,60059.0
2015-11-17 14:35:00,43.24,43.24,43.2,43.22,50268.0,30.601,30.601,30.5727,30.5868,50268.0
2015-11-17 14:40:00,43.22,43.25,43.14,43.14,64657.0,30.5868,30.6081,30.5302,30.5302,64657.0
2015-11-17 14:45:00,43.14,43.19,43.11,43.19,55973.0,30.5302,30.5656,30.509,30.5656,55973.0
2015-11-17 14:50:00,43.19,43.21,43.15,43.16,40925.0,30.5656,30.5797,30.5373,30.5444,40925.0
2015-11-17 14:55:00,43.16,43.21,43.15,43.16,85273.0,30.5444,30.5797,30.5373,30.5444,85273.0
2015-11-17 15:00:00,43.16,43.16,43.06,43.07,83906.0,30.5444,30.5444,30.4736,30.4807,83906.0
2015-11-17 15:05:00,43.07,43.13,43.05,43.05,58111.0,30.4807,30.5231,30.4665,30.4665,58111.0
2015-11-17 15:10:00,43.06,43.08,42.97,43.02,69580.0,30.4736,30.4877,30.4099,30.4453,69580.0
2015-11-17 15:15:00,43.02,43.06,43.0,43.03,52323.0,30.4453,30.4736,30.4311,30.4524,52323.0
2015-11-17 15:20:00,43.03,43.12,43.01,43.07,78376.0,30.4524,30.5161,30.4382,30.4807,78376.0
2015-11-17 15:25:00,43.08,43.11,43.05,43.11,61596.0,30.4877,30.509,30.4665,30.509,61596.0
2015-11-17 15:30:00,43.11,43.15,43.06,43.13,87261.0,30.509,30.5373,30.4736,30.5231,87261.0
2015-11-17 15:35:00,43.13,43.15,43.03,43.04,161262.0,30.5231,30.5373,30.4524,30.4594,161262.0
2015-11-17 15:40:00,43.04,43.15,43.03,43.1,219773.0,30.4594,30.5373,30.4524,30.5019,219773.0
2015-11-17 15:45:00,43.1,43.12,43.01,43.04,175937.0,30.5019,30.5161,30.4382,30.4594,175937.0
2015-11-17 15:50:00,43.05,43.12,43.04,43.08,340819.0,30.4665,30.5161,30.4594,30.4877,340819.0
2015-11-17 15:55:00,43.08,43.08,43.01,43.03,597642.0,30.4877,30.4877,30.4382,30.4524,597642.0
2015-11-18 09:30:00,43.11,43.22,42.94,43.12,161150.0,30.509,30.5868,30.3887,30.5161,161150.0
2015-11-18 09:35:00,43.11,43.21,43.11,43.19,65631.0,30.509,30.5797,30.509,30.5656,65631.0
2015-11-18 09:40:00,43.19,43.19,43.12,43.15,56348.0,30.5656,30.5656,30.5161,30.5373,56348.0
2015-11-18 09:45:00,43.15,43.3,43.14,43.28,82692.0,30.5373,30.6434,30.5302,30.6293,82692.0
2015-11-18 09:50:00,43.29,43.32,43.24,43.28,59873.0,30.6364,30.6576,30.601,30.6293,59873.0
2015-11-18 09:55:00,43.28,43.32,43.25,43.26,58828.0,30.6293,30.6576,30.6081,30.6151,58828.0
2015-11-18 10:00:00,43.27,43.33,43.25,43.33,84143.0,30.6222,30.6647,30.6081,30.6647,84143.0
2015-11-18 10:05:00,43.33,43.37,43.29,43.34,84415.0,30.6647,30.693,30.6364,30.6717,84415.0
2015-11-18 10:10:00,43.35,43.35,43.21,43.21,52487.0,30.6788,30.6788,30.5797,30.5797,52487.0
2015-11-18 10:15:00,43.21,43.23,43.18,43.23,84469.0,30.5797,30.5939,30.5585,30.5939,84469.0
2015-11-18 10:20:00,43.23,43.32,43.22,43.31,56211.0,30.5939,30.6576,30.5868,30.6505,56211.0
2015-11-18 10:25:00,43.31,43.34,43.21,43.24,69908.0,30.6505,30.6717,30.5797,30.601,69908.0
2015-11-18 10:30:00,43.25,43.26,43.18,43.18,42691.0,30.6081,30.6151,30.5585,30.5585,42691.0
2015-11-18 10:35:00,43.18,43.2,43.13,43.18,59766.0,30.5585,30.5727,30.5231,30.5585,59766.0
2015-11-18 10:40:00,43.19,43.26,43.18,43.26,35174.0,30.5656,30.6151,30.5585,30.6151,35174.0
2015-11-18 10:45:00,43.25,43.27,43.22,43.25,83895.0,30.6081,30.6222,30.5868,30.6081,83895.0
2015-11-18 10:50:00,43.25,43.32,43.23,43.26,127229.0,30.6081,30.6576,30.5939,30.6151,127229.0
2015-11-18 10:55:00,43.26,43.29,43.23,43.28,58988.0,30.6151,30.6364,30.5939,30.6293,58988.0
2015-11-18 11:00:00,43.28,43.28,43.16,43.18,90252.0,30.6293,30.6293,30.5444,30.5585,90252.0
2015-11-18 11:05:00,43.18,43.24,43.15,43.24,54137.0,30.5585,30.601,30.5373,30.601,54137.0
2015-11-18 11:10:00,43.24,43.33,43.24,43.33,50962.0,30.601,30.6647,30.601,30.6647,50962.0
2015-11-18 11:15:00,43.34,43.36,43.29,43.34,52960.0,30.6717,30.6859,30.6364,30.6717,52960.0
2015-11-18 11:20:00,43.34,43.39,43.32,43.35,28085.0,30.6717,30.7071,30.6576,30.6788,28085.0
2015-11-18 11:25:00,43.35,43.43,43.32,43.41,35503.0,30.6788,30.7354,30.6576,30.7213,35503.0
2015-11-18 11:30:00,43.41,43.43,43.38,43.4,26607.0,30.7213,30.7354,30.7001,30.7142,26607.0
2015-11-18 11:35:00,43.39,43.46,43.39,43.44,52272.0,30.7071,30.7567,30.7071,30.7425,52272.0
2015-11-18 11:40:00,43.45,43.45,43.4,43.43,29209.0,30.7496,30.7496,30.7142,30.7354,29209.0
2015-11-18 11:45:00,43.44,43.5,43.43,43.49,39780.0,30.7425,30.785,30.7354,30.7779,39780.0
2015-11-18 11:50:00,43.5,43.54,43.48,43.48,53082.0,30.785,30.8133,30.7708,30.7708,53082.0
2015-11-18 11:55:00,43.48,43.5,43.44,43.45,47914.0,30.7708,30.785,30.7425,30.7496,47914.0
2015-11-18 12:00:00,43.45,43.46,43.42,43.44,57195.0,30.7496,30.7567,30.7284,30.7425,57195.0
2015-11-18 12:05:00,43.44,43.45,43.42,43.44,50255.0,30.7425,30.7496,30.7284,30.7425,50255.0
2015-11-18 12:10:00,43.44,43.48,43.43,43.48,20825.0,30.7425,30.7708,30.7354,30.7708,20825.0
2015-11-18 12:15:00,43.49,43.52,43.48,43.5,25285.0,30.7779,30.7991,30.7708,30.785,25285.0
2015-11-18 12:20:00,43.5,43.58,43.48,43.58,101256.0,30.785,30.8416,30.7708,30.8416,101256.0
2015-11-18 12:25:00,43.57,43.64,43.54,43.62,92116.0,30.8345,30.8841,30.8133,30.8699,92116.0
2015-11-18 12:30:00,43.62,43.62,43.57,43.58,37709.0,30.8699,30.8699,30.8345,30.8416,37709.0
2015-11-18 12:35:00,43.57,43.58,43.56,43.58,22763.0,30.8345,30.8416,30.8274,30.8416,22763.0
2015-11-18 12:40:00,43.57,43.57,43.53,43.55,29406.0,30.8345,30.8345,30.8062,30.8204,29406.0
2015-11-18 12:45:00,43.54,43.61,43.53,43.61,208551.0,30.8133,30.8628,30.8062,30.8628,208551.0
2015-11-18 12:50:00,43.6,43.63,43.6,43.62,68073.0,30.8558,30.877,30.8558,30.8699,68073.0
2015-11-18 12:55:00,43.63,43.64,43.6,43.62,28308.0,30.877,30.8841,30.8558,30.8699,28308.0
2015-11-18 13:00:00,43.63,43.63,43.61,43.63,45392.0,30.877,30.877,30.8628,30.877,45392.0
2015-11-18 13:05:00,43.63,43.65,43.61,43.65,64399.0,30.877,30.8911,30.8628,30.8911,64399.0
2015-11-18 13:10:00,43.65,43.72,43.64,43.71,54004.0,30.8911,30.9407,30.8841,30.9336,54004.0
2015-11-18 13:15:00,43.71,43.73,43.64,43.67,82166.0,30.9336,30.9478,30.8841,30.9053,82166.0
2015-11-18 13:20:00,43.67,43.75,43.66,43.74,57979.0,30.9053,30.9619,30.8982,30.9548,57979.0
2015-11-18 13:25:00,43.74,43.77,43.74,43.74,211024.0,30.9548,30.9761,30.9548,30.9548,211024.0
2015-11-18 13:30:00,43.74,43.76,43.74,43.74,74659.0,30.9548,30.969,30.9548,30.9548,74659.0
2015-11-18 13:35:00,43.74,43.77,43.73,43.75,96586.0,30.9548,30.9761,30.9478,30.9619,96586.0
2015-11-18 13:40:00,43.75,43.76,43.68,43.68,54243.0,30.9619,30.969,30.9124,30.9124,54243.0
2015-11-18 13:45:00,43.68,43.69,43.62,43.62,99458.0,30.9124,30.9194,30.8699,30.8699,99458.0
2015-11-18 13:50:00,43.61,43.63,43.59,43.62,35566.0,30.8628,30.877,30.8487,30.8699,35566.0
2015-11-18 13:55:00,43.62,43.73,43.6,43.62,115350.0,30.8699,30.9478,30.8558,30.8699,115350.0
2015-11-18 14:00:00,43.62,43.74,43.57,43.67,310864.0,30.8699,30.9548,30.8345,30.9053,310864.0
2015-11-18 14:05:00,43.67,43.81,43.59,43.65,228355.0,30.9053,31.0044,30.8487,30.8911,228355.0
2015-11-18 14:10:00,43.66,43.79,43.66,43.67,105361.0,30.8982,30.9902,30.8982,30.9053,105361.0
2015-11-18 14:15:00,43.67,43.69,43.62,43.63,34597.0,30.9053,30.9194,30.8699,30.877,34597.0
2015-11-18 14:20:00,43.64,43.68,43.62,43.67,43685.0,30.8841,30.9124,30.8699,30.9053,43685.0
2015-11-18 14:25:00,43.67,43.7,43.65,43.69,34316.0,30.9053,30.9265,30.8911,30.9194,34316.0
2015-11-18 14:30:00,43.69,43.71,43.65,43.66,54509.0,30.9194,30.9336,30.8911,30.8982,54509.0
2015-11-18 14:35:00,43.67,43.69,43.65,43.69,36420.0,30.9053,30.9194,30.8911,30.9194,36420.0
2015-11-18 14:40:00,43.7,43.78,43.7,43.77,56753.0,30.9265,30.9831,30.9265,30.9761,56753.0
2015-11-18 14:45:00,43.77,43.82,43.76,43.81,81096.0,30.9761,31.0114,30.969,31.0044,81096.0
2015-11-18 14:50:00,43.81,43.88,43.8,43.87,192980.0,31.0044,31.0539,30.9973,31.0468,192980.0
2015-11-18 14:55:00,43.86,43.9,43.85,43.89,86903.0,31.0398,31.0681,31.0327,31.061,86903.0
2015-11-18 15:00:00,43.89,43.93,43.85,43.86,66903.0,31.061,31.0893,31.0327,31.0398,66903.0
2015-11-18 15:05:00,43.86,43.88,43.83,43.84,78241.0,31.0398,31.0539,31.0185,31.0256,78241.0
2015-11-18 15:10:00,43.83,43.88,43.82,43.87,94282.0,31.0185,31.0539,31.0114,31.0468,94282.0
2015-11-18 15:15:00,43.87,43.91,43.86,43.89,127696.0,31.0468,31.0751,31.0398,31.061,127696.0
2015-11-18 15:20:00,43.88,43.92,43.88,43.89,156262.0,31.0539,31.0822,31.0539,31.061,156262.0
2015-11-18 15:25:00,43.9,43.92,43.85,43.87,96735.0,31.0681,31.0822,31.0327,31.0468,96735.0
2015-11-18 15:30:00,43.87,43.95,43.86,43.95,174876.0,31.0468,31.1034,31.0398,31.1034,174876.0
2015-11-18 15:35:00,43.95,43.95,43.91,43.94,73346.0,31.1034,31.1034,31.0751,31.0964,73346.0
2015-11-18 15:40:00,43.94,43.98,43.92,43.93,117885.0,31.0964,31.1247,31.0822,31.0893,117885.0
2015-11-18 15:45:00,43.94,43.97,43.86,43.89,270493.0,31.0964,31.1176,31.0398,31.061,270493.0
2015-11-18 15:50:00,43.9,43.9,43.85,43.86,330797.0,31.0681,31.0681,31.0327,31.0398,330797.0
2015-11-18 15:55:00,43.86,43.9,43.85,43.88,414579.0,31.0398,31.0681,31.0327,31.0539,414579.0
2015-11-19 09:30:00,43.91,44.07,43.9,44.06,118462.0,31.0751,31.1884,31.0681,31.1813,118462.0
2015-11-19 09:35:00,44.07,44.09,43.9,43.91,53881.0,31.1884,31.2025,31.0681,31.0751,53881.0
2015-11-19 09:40:00,43.92,43.99,43.9,43.98,24499.0,31.0822,31.1318,31.0681,31.1247,24499.0
2015-11-19 09:45:00,43.98,44.03,43.98,44.02,93571.0,31.1247,31.1601,31.1247,31.153,93571.0
2015-11-19 09:50:00,44.02,44.03,43.96,43.99,75442.0,31.153,31.1601,31.1105,31.1318,75442.0
2015-11-19 09:55:00,43.99,43.99,43.92,43.98,30715.0,31.1318,31.1318,31.0822,31.1247,30715.0
2015-11-19 10:00:00,43.97,44.0,43.91,43.97,93128.0,31.1176,31.1388,31.0751,31.1176,93128.0
2015-11-19 10:05:00,43.97,44.02,43.96,44.01,36003.0,31.1176,31.153,31.1105,31.1459,36003.0
2015-11-19 10:10:00,44.0,44.0,43.93,43.97,34270.0,31.1388,31.1388,31.0893,31.1176,34270.0
2015-11-19 10:15:00,43.98,43.98,43.89,43.9,46966.0,31.1247,31.1247,31.061,31.0681,46966.0
2015-11-19 10:20:00,43.9,43.91,43.83,43.84,55177.0,31.0681,31.0751,31.0185,31.0256,55177.0
2015-11-19 10:25:00,43.85,43.85,43.79,43.82,112054.0,31.0327,31.0327,30.9902,31.0114,112054.0
2015-11-19 10:30:00,43.82,43.88,43.77,43.77,78175.0,31.0114,31.0539,30.9761,30.9761,78175.0
2015-11-19 10:35:00,43.77,43.8,43.74,43.78,54333.0,30.9761,30.9973,30.9548,30.9831,54333.0
2015-11-19 10:40:00,43.78,43.86,43.77,43.83,52016.0,30.9831,31.0398,30.9761,31.0185,52016.0
2015-11-19 10:45:00,43.84,43.87,43.79,43.87,104062.0,31.0256,31.0468,30.9902,31.0468,104062.0
2015-11-19 10:50:00,43.87,43.91,43.85,43.87,45371.0,31.0468,31.0751,31.0327,31.0468,45371.0
2015-11-19 10:55:00,43.87,43.95,43.85,43.95,54349.0,31.0468,31.1034,31.0327,31.1034,54349.0
2015-11-19 11:00:00,43.94,43.96,43.93,43.96,49565.0,31.0964,31.1105,31.0893,31.1105,49565.0
2015-11-19 11:05:00,43.97,44.02,43.96,44.01,41030.0,31.1176,31.153,31.1105,31.1459,41030.0
2015-11-19 11:10:00,44.02,44.02,43.97,44.0,25498.0,31.153,31.153,31.1176,31.1388,25498.0
2015-11-19 11:15:00,44.01,44.05,43.99,43.99,44192.0,31.1459,31.1742,31.1318,31.1318,44192.0
2015-11-19 11:20:00,43.99,44.02,43.98,44.01,42063.0,31.1318,31.153,31.1247,31.1459,42063.0
2015-11-19 11:25:00,44.0,44.08,44.0,44.06,78543.0,31.1388,31.1954,31.1388,31.1813,78543.0
2015-11-19 11:30:00,44.07,44.08,44.04,44.05,80234.0,31.1884,31.1954,31.1671,31.1742,80234.0
2015-11-19 11:35:00,44.04,44.04,43.93,43.94,76650.0,31.1671,31.1671,31.0893,31.0964,76650.0
2015-11-19 11:40:00,43.93,44.01,43.92,44.01,60988.0,31.0893,31.1459,31.0822,31.1459,60988.0
2015-11-19 11:45:00,44.0,44.03,43.99,44.0,42935.0,31.1388,31.1601,31.1318,31.1388,42935.0
2015-11-19 11:50:00,44.01,44.01,43.97,43.98,96844.0,31.1459,31.1459,31.1176,31.1247,96844.0
2015-11-19 11:55:00,43.98,44.01,43.97,43.98,46764.0,31.1247,31.1459,31.1176,31.1247,46764.0
2015-11-19 12:00:00,43.98,44.04,43.98,44.04,32683.0,31.1247,31.1671,31.1247,31.1671,32683.0
2015-11-19 12:05:00,44.04,44.07,44.03,44.06,181789.0,31.1671,31.1884,31.1601,31.1813,181789.0
2015-11-19 12:10:00,44.06,44.1,44.06,44.1,26704.0,31.1813,31.2096,31.1813,31.2096,26704.0
2015-11-19 12:15:00,44.1,44.11,44.07,44.09,58629.0,31.2096,31.2167,31.1884,31.2025,58629.0
2015-11-19 12:20:00,44.09,44.11,44.05,44.06,29927.0,31.2025,31.2167,31.1742,31.1813,29927.0
2015-11-19 12:25:00,44.07,44.12,44.07,44.12,27673.0,31.1884,31.2238,31.1884,31.2238,27673.0
2015-11-19 12:30:00,44.11,44.15,44.11,44.14,34102.0,31.2167,31.245,31.2167,31.2379,34102.0
2015-11-19 12:35:00,44.13,44.15,44.12,44.15,36122.0,31.2308,31.245,31.2238,31.245,36122.0
2015-11-19 12:40:00,44.14,44.15,44.1,44.13,22751.0,31.2379,31.245,31.2096,31.2308,22751.0
2015-11-19 12:45:00,44.13,44.17,44.13,44.16,74637.0,31.2308,31.2591,31.2308,31.2521,74637.0
2015-11-19 12:50:00,44.16,44.19,44.15,44.15,37549.0,31.2521,31.2733,31.245,31.245,37549.0
2015-11-19 12:55:00,44.15,44.21,44.14,44.2,46659.0,31.245,31.2874,31.2379,31.2804,46659.0
2015-11-19 13:00:00,44.2,44.21,44.18,44.18,20856.0,31.2804,31.2874,31.2662,31.2662,20856.0
2015-11-19 13:05:00,44.18,44.21,44.18,44.19,31796.0,31.2662,31.2874,31.2662,31.2733,31796.0
2015-11-19 13:10:00,44.19,44.2,44.12,44.16,68628.0,31.2733,31.2804,31.2238,31.2521,68628.0
2015-11-19 13:15:00,44.16,44.17,44.13,44.13,26571.0,31.2521,31.2591,31.2308,31.2308,26571.0
2015-11-19 13:20:00,44.13,44.18,44.13,44.18,86602.0,31.2308,31.2662,31.2308,31.2662,86602.0
2015-11-19 13:25:00,44.17,44.21,44.17,44.2,51269.0,31.2591,31.2874,31.2591,31.2804,51269.0
2015-11-19 13:30:00,44.2,44.22,44.19,44.21,45376.0,31.2804,31.2945,31.2733,31.2874,45376.0
2015-11-19 13:35:00,44.21,44.22,44.2,44.2,68494.0,31.2874,31.2945,31.2804,31.2804,68494.0
2015-11-19 13:40:00,44.2,44.22,44.17,44.22,41159.0,31.2804,31.2945,31.2591,31.2945,41159.0
2015-11-19 13:45:00,44.21,44.27,44.21,44.23,51604.0,31.2874,31.3299,31.2874,31.3016,51604.0
2015-11-19 13:50:00,44.23,44.24,44.19,44.23,55520.0,31.3016,31.3087,31.2733,31.3016,55520.0
2015-11-19 13:55:00,44.24,44.25,44.18,44.19,108444.0,31.3087,31.3158,31.2662,31.2733,108444.0
2015-11-19 14:00:00,44.19,44.2,44.09,44.13,50701.0,31.2733,31.2804,31.2025,31.2308,50701.0
2015-11-19 14:05:00,44.13,44.17,44.12,44.15,45256.0,31.2308,31.2591,31.2238,31.245,45256.0
2015-11-19 14:10:00,44.15,44.16,44.14,44.14,55991.0,31.245,31.2521,31.2379,31.2379,55991.0
2015-11-19 14:15:00,44.14,44.16,44.09,44.09,108619.0,31.2379,31.2521,31.2025,31.2025,108619.0
2015-11-19 14:20:00,44.1,44.11,44.08,44.08,81180.0,31.2096,31.2167,31.1954,31.1954,81180.0
2015-11-19 14:25:00,44.09,44.1,44.07,44.09,30438.0,31.2025,31.2096,31.1884,31.2025,30438.0
2015-11-19 14:30:00,44.1,44.13,44.09,44.1,37817.0,31.2096,31.2308,31.2025,31.2096,37817.0
2015-11-19 14:35:00,44.09,44.1,44.06,44.06,31159.0,31.2025,31.2096,31.1813,31.1813,31159.0
2015-11-19 14:40:00,44.07,44.12,44.06,44.11,43651.0,31.1884,31.2238,31.1813,31.2167,43651.0
2015-11-19 14:45:00,44.1,44.14,44.1,44.14,67704.0,31.2096,31.2379,31.2096,31.2379,67704.0
2015-11-19 14:50:00,44.14,44.2,44.14,44.17,67741.0,31.2379,31.2804,31.2379,31.2591,67741.0
2015-11-19 14:55:00,44.16,44.2,44.15,44.17,85137.0,31.2521,31.2804,31.245,31.2591,85137.0
2015-11-19 15:00:00,44.17,44.18,44.13,44.15,47560.0,31.2591,31.2662,31.2308,31.245,47560.0
2015-11-19 15:05:00,44.15,44.15,44.09,44.09,47309.0,31.245,31.245,31.2025,31.2025,47309.0
2015-11-19 15:10:00,44.09,44.11,44.06,44.07,51183.0,31.2025,31.2167,31.1813,31.1884,51183.0
2015-11-19 15:15:00,44.08,44.11,44.07,44.11,108399.0,31.1954,31.2167,31.1884,31.2167,108399.0
2015-11-19 15:20:00,44.1,44.17,44.1,44.14,112822.0,31.2096,31.2591,31.2096,31.2379,112822.0
2015-11-19 15:25:00,44.14,44.16,44.12,44.15,88832.0,31.2379,31.2521,31.2238,31.245,88832.0
2015-11-19 15:30:00,44.15,44.17,44.1,44.11,64650.0,31.245,31.2591,31.2096,31.2167,64650.0
2015-11-19 15:35:00,44.11,44.14,44.09,44.1,125264.0,31.2167,31.2379,31.2025,31.2096,125264.0
2015-11-19 15:40:00,44.1,44.14,44.1,44.14,138809.0,31.2096,31.2379,31.2096,31.2379,138809.0
2015-11-19 15:45:00,44.14,44.18,44.1,44.1,221056.0,31.2379,31.2662,31.2096,31.2096,221056.0
2015-11-19 15:50:00,44.11,44.15,44.09,44.15,210789.0,31.2167,31.245,31.2025,31.245,210789.0
2015-11-19 15:55:00,44.15,44.17,44.13,44.14,419782.0,31.245,31.2591,31.2308,31.2379,419782.0
2015-11-20 09:30:00,44.39,44.41,44.28,44.3,597251.0,31.4148,31.429,31.337,31.3511,597251.0
2015-11-20 09:35:00,44.3,44.32,44.26,44.31,95301.0,31.3511,31.3653,31.3228,31.3582,95301.0
2015-11-20 09:40:00,44.32,44.36,44.29,44.33,81624.0,31.3653,31.3936,31.3441,31.3724,81624.0
2015-11-20 09:45:00,44.32,44.34,44.28,44.31,132982.0,31.3653,31.3794,31.337,31.3582,132982.0
2015-11-20 09:50:00,44.31,44.32,44.25,44.27,58974.0,31.3582,31.3653,31.3158,31.3299,58974.0
2015-11-20 09:55:00,44.28,44.31,44.26,44.3,130724.0,31.337,31.3582,31.3228,31.3511,130724.0
2015-11-20 10:00:00,44.3,44.32,44.27,44.29,111621.0,31.3511,31.3653,31.3299,31.3441,111621.0
2015-11-20 10:05:00,44.29,44.31,44.21,44.27,69332.0,31.3441,31.3582,31.2874,31.3299,69332.0
2015-11-20 10:10:00,44.26,44.31,44.24,44.29,46382.0,31.3228,31.3582,31.3087,31.3441,46382.0
2015-11-20 10:15:00,44.28,44.35,44.28,44.34,59043.0,31.337,31.3865,31.337,31.3794,59043.0
2015-11-20 10:20:00,44.34,44.35,44.31,44.33,51198.0,31.3794,31.3865,31.3582,31.3724,51198.0
2015-11-20 10:25:00,44.33,44.34,44.31,44.33,69725.0,31.3724,31.3794,31.3582,31.3724,69725.0
2015-11-20 10:30:00,44.34,44.34,44.23,44.23,109490.0,31.3794,31.3794,31.3016,31.3016,109490.0
2015-11-20 10:35:00,44.24,44.25,44.18,44.24,61469.0,31.3087,31.3158,31.2662,31.3087,61469.0
2015-11-20 10:40:00,44.24,44.3,44.22,44.3,118835.0,31.3087,31.3511,31.2945,31.3511,118835.0
2015-11-20 10:45:00,44.3,44.3,44.26,44.29,78691.0,31.3511,31.3511,31.3228,31.3441,78691.0
2015-11-20 10:50:00,44.3,44.31,44.27,44.29,74554.0,31.3511,31.3582,31.3299,31.3441,74554.0
2015-11-20 10:55:00,44.28,44.3,44.26,44.27,38973.0,31.337,31.3511,31.3228,31.3299,38973.0
2015-11-20 11:00:00,44.27,44.29,44.25,44.28,33654.0,31.3299,31.3441,31.3158,31.337,33654.0
2015-11-20 11:05:00,44.27,44.32,44.27,44.3,265522.0,31.3299,31.3653,31.3299,31.3511,265522.0
2015-11-20 11:10:00,44.3,44.3,44.29,44.29,66264.0,31.3511,31.3511,31.3441,31.3441,66264.0
2015-11-20 11:15:00,44.29,44.33,44.29,44.32,50561.0,31.3441,31.3724,31.3441,31.3653,50561.0
2015-11-20 11:20:00,44.32,44.34,44.31,44.33,64882.0,31.3653,31.3794,31.3582,31.3724,64882.0
2015-11-20 11:25:00,44.33,44.36,44.33,44.33,60676.0,31.3724,31.3936,31.3724,31.3724,60676.0
2015-11-20 11:30:00,44.33,44.36,44.33,44.34,55603.0,31.3724,31.3936,31.3724,31.3794,55603.0
2015-11-20 11:35:00,44.33,44.36,44.32,44.35,88617.0,31.3724,31.3936,31.3653,31.3865,88617.0
2015-11-20 11:40:00,44.35,44.38,44.34,44.34,42778.0,31.3865,31.4078,31.3794,31.3794,42778.0
2015-11-20 11:45:00,44.35,44.37,44.34,44.35,64212.0,31.3865,31.4007,31.3794,31.3865,64212.0
2015-11-20 11:50:00,44.34,44.35,44.32,44.33,86773.0,31.3794,31.3865,31.3653,31.3724,86773.0
2015-11-20 11:55:00,44.33,44.35,44.31,44.33,54174.0,31.3724,31.3865,31.3582,31.3724,54174.0
2015-11-20 12:00:00,44.33,44.34,44.3,44.3,102706.0,31.3724,31.3794,31.3511,31.3511,102706.0
2015-11-20 12:05:00,44.3,44.3,44.2,44.21,71592.0,31.3511,31.3511,31.2804,31.2874,71592.0
2015-11-20 12:10:00,44.2,44.21,44.15,44.16,50855.0,31.2804,31.2874,31.245,31.2521,50855.0
2015-11-20 12:15:00,44.16,44.19,44.15,44.16,39798.0,31.2521,31.2733,31.245,31.2521,39798.0
2015-11-20 12:20:00,44.15,44.16,44.13,44.15,80902.0,31.245,31.2521,31.2308,31.245,80902.0
2015-11-20 12:25:00,44.15,44.16,44.13,44.15,99723.0,31.245,31.2521,31.2308,31.245,99723.0
2015-11-20 12:30:00,44.14,44.16,44.14,44.15,67823.0,31.2379,31.2521,31.2379,31.245,67823.0
2015-11-20 12:35:00,44.15,44.16,44.12,44.12,32250.0,31.245,31.2521,31.2238,31.2238,32250.0
2015-11-20 12:40:00,44.13,44.16,44.12,44.15,42040.0,31.2308,31.2521,31.2238,31.245,42040.0
2015-11-20 12:45:00,44.14,44.19,44.14,44.15,40866.0,31.2379,31.2733,31.2379,31.245,40866.0
2015-11-20 12:50:00,44.15,44.17,44.11,44.12,39907.0,31.245,31.2591,31.2167,31.2238,39907.0
2015-11-20 12:55:00,44.13,44.14,44.1,44.14,51161.0,31.2308,31.2379,31.2096,31.2379,51161.0
2015-11-20 13:00:00,44.14,44.17,44.13,44.16,23966.0,31.2379,31.2591,31.2308,31.2521,23966.0
2015-11-20 13:05:00,44.17,44.19,44.16,44.17,33705.0,31.2591,31.2733,31.2521,31.2591,33705.0
2015-11-20 13:10:00,44.16,44.17,44.06,44.08,39669.0,31.2521,31.2591,31.1813,31.1954,39669.0
2015-11-20 13:15:00,44.08,44.1,44.07,44.1,30497.0,31.1954,31.2096,31.1884,31.2096,30497.0
2015-11-20 13:20:00,44.1,44.1,44.08,44.09,32372.0,31.2096,31.2096,31.1954,31.2025,32372.0
2015-11-20 13:25:00,44.1,44.1,44.07,44.07,41300.0,31.2096,31.2096,31.1884,31.1884,41300.0
2015-11-20 13:30:00,44.08,44.08,43.99,44.02,63070.0,31.1954,31.1954,31.1318,31.153,63070.0
2015-11-20 13:35:00,44.01,44.01,43.96,44.01,52258.0,31.1459,31.1459,31.1105,31.1459,52258.0
2015-11-20 13:40:00,44.02,44.09,44.01,44.06,78572.0,31.153,31.2025,31.1459,31.1813,78572.0
2015-11-20 13:45:00,44.06,44.09,44.05,44.08,60133.0,31.1813,31.2025,31.1742,31.1954,60133.0
2015-11-20 13:50:00,44.07,44.1,44.04,44.06,35328.0,31.1884,31.2096,31.1671,31.1813,35328.0
2015-11-20 13:55:00,44.06,44.09,44.06,44.08,34770.0,31.1813,31.2025,31.1813,31.1954,34770.0
2015-11-20 14:00:00,44.08,44.12,44.07,44.12,58103.0,31.1954,31.2238,31.1884,31.2238,58103.0
2015-11-20 14:05:00,44.11,44.11,44.06,44.07,52575.0,31.2167,31.2167,31.1813,31.1884,52575.0
2015-11-20 14:10:00,44.07,44.07,44.02,44.02,35054.0,31.1884,31.1884,31.153,31.153,35054.0
2015-11-20 14:15:00,44.03,44.07,44.02,44.07,42508.0,31.1601,31.1884,31.153,31.1884,42508.0
2015-11-20 14:20:00,44.07,44.08,44.04,44.04,34959.0,31.1884,31.1954,31.1671,31.1671,34959.0
2015-11-20 14:25:00,44.04,44.04,43.99,44.0,48162.0,31.1671,31.1671,31.1318,31.1388,48162.0
2015-11-20 14:30:00,44.0,44.03,43.99,44.03,98441.0,31.1388,31.1601,31.1318,31.1601,98441.0
2015-11-20 14:35:00,44.02,44.06,44.01,44.05,95736.0,31.153,31.1813,31.1459,31.1742,95736.0
2015-11-20 14:40:00,44.04,44.06,44.02,44.03,60071.0,31.1671,31.1813,31.153,31.1601,60071.0
2015-11-20 14:45:00,44.03,44.06,44.03,44.04,133768.0,31.1601,31.1813,31.1601,31.1671,133768.0
2015-11-20 14:50:00,44.04,44.05,44.01,44.02,54277.0,31.1671,31.1742,31.1459,31.153,54277.0
2015-11-20 14:55:00,44.02,44.03,43.94,43.95,27744.0,31.153,31.1601,31.0964,31.1034,27744.0
2015-11-20 15:00:00,43.95,44.0,43.95,43.97,50575.0,31.1034,31.1388,31.1034,31.1176,50575.0
2015-11-20 15:05:00,43.97,44.02,43.95,44.0,46827.0,31.1176,31.153,31.1034,31.1388,46827.0
2015-11-20 15:10:00,44.01,44.03,44.0,44.02,29337.0,31.1459,31.1601,31.1388,31.153,29337.0
2015-11-20 15:15:00,44.02,44.04,44.01,44.04,44675.0,31.153,31.1671,31.1459,31.1671,44675.0
2015-11-20 15:20:00,44.03,44.05,44.0,44.05,59828.0,31.1601,31.1742,31.1388,31.1742,59828.0
2015-11-20 15:25:00,44.06,44.07,44.01,44.05,106047.0,31.1813,31.1884,31.1459,31.1742,106047.0
2015-11-20 15:30:00,44.05,44.07,44.04,44.05,84612.0,31.1742,31.1884,31.1671,31.1742,84612.0
2015-11-20 15:35:00,44.04,44.06,43.98,43.99,288992.0,31.1671,31.1813,31.1247,31.1318,288992.0
2015-11-20 15:40:00,43.99,44.01,43.98,44.01,102427.0,31.1318,31.1459,31.1247,31.1459,102427.0
2015-11-20 15:45:00,44.01,44.06,44.0,44.04,158430.0,31.1459,31.1813,31.1388,31.1671,158430.0
2015-11-20 15:50:00,44.03,44.06,44.01,44.02,147928.0,31.1601,31.1813,31.1459,31.153,147928.0
2015-11-20 15:55:00,44.02,44.04,44.0,44.04,265788.0,31.153,31.1671,31.1388,31.1671,265788.0
2015-11-23 09:30:00,44.06,44.12,44.02,44.06,90033.0,31.1813,31.2238,31.153,31.1813,90033.0
2015-11-23 09:35:00,44.05,44.06,43.94,43.98,56739.0,31.1742,31.1813,31.0964,31.1247,56739.0
2015-11-23 09:40:00,43.98,44.02,43.91,43.95,56984.0,31.1247,31.153,31.0751,31.1034,56984.0
2015-11-23 09:45:00,43.95,44.01,43.93,43.94,52598.0,31.1034,31.1459,31.0893,31.0964,52598.0
2015-11-23 09:50:00,43.94,43.96,43.88,43.91,80091.0,31.0964,31.1105,31.0539,31.0751,80091.0
2015-11-23 09:55:00,43.91,43.94,43.82,43.86,44269.0,31.0751,31.0964,31.0114,31.0398,44269.0
2015-11-23 10:00:00,43.87,43.92,43.86,43.86,34350.0,31.0468,31.0822,31.0398,31.0398,34350.0
2015-11-23 10:05:00,43.86,43.92,43.84,43.91,38537.0,31.0398,31.0822,31.0256,31.0751,38537.0
2015-11-23 10:10:00,43.92,44.0,43.92,44.0,53374.0,31.0822,31.1388,31.0822,31.1388,53374.0
2015-11-23 10:15:00,44.0,44.06,44.0,44.05,35096.0,31.1388,31.1813,31.1388,31.1742,35096.0
2015-11-23 10:20:00,44.05,44.08,44.01,44.08,46705.0,31.1742,31.1954,31.1459,31.1954,46705.0
2015-11-23 10:25:00,44.08,44.12,44.06,44.09,143021.0,31.1954,31.2238,31.1813,31.2025,143021.0
2015-11-23 10:30:00,44.1,44.16,44.1,44.11,56754.0,31.2096,31.2521,31.2096,31.2167,56754.0
2015-11-23 10:35:00,44.11,44.14,44.09,44.1,39863.0,31.2167,31.2379,31.2025,31.2096,39863.0
2015-11-23 10:40:00,44.1,44.15,44.1,44.14,42539.0,31.2096,31.245,31.2096,31.2379,42539.0
2015-11-23 10:45:00,44.15,44.18,44.11,44.16,50644.0,31.245,31.2662,31.2167,31.2521,50644.0
2015-11-23 10:50:00,44.16,44.17,44.11,44.12,55431.0,31.2521,31.2591,31.2167,31.2238,55431.0
2015-11-23 10:55:00,44.11,44.15,44.1,44.15,59947.0,31.2167,31.245,31.2096,31.245,59947.0
2015-11-23 11:00:00,44.15,44.15,44.1,44.11,40650.0,31.245,31.245,31.2096,31.2167,40650.0
2015-11-23 11:05:00,44.11,44.11,44.07,44.09,35632.0,31.2167,31.2167,31.1884,31.2025,35632.0
2015-11-23 11:10:00,44.1,44.13,44.09,44.13,36381.0,31.2096,31.2308,31.2025,31.2308,36381.0
2015-11-23 11:15:00,44.13,44.14,44.1,44.12,28029.0,31.2308,31.2379,31.2096,31.2238,28029.0
2015-11-23 11:20:00,44.11,44.12,44.06,44.08,53969.0,31.2167,31.2238,31.1813,31.1954,53969.0
2015-11-23 11:25:00,44.08,44.1,44.06,44.09,41164.0,31.1954,31.2096,31.1813,31.2025,41164.0
2015-11-23 11:30:00,44.09,44.09,44.04,44.05,49211.0,31.2025,31.2025,31.1671,31.1742,49211.0
2015-11-23 11:35:00,44.05,44.09,44.04,44.04,51821.0,31.1742,31.2025,31.1671,31.1671,51821.0
2015-11-23 11:40:00,44.03,44.09,44.03,44.03,93028.0,31.1601,31.2025,31.1601,31.1601,93028.0
2015-11-23 11:45:00,44.03,44.03,43.99,44.01,42750.0,31.1601,31.1601,31.1318,31.1459,42750.0
2015-11-23 11:50:00,44.0,44.04,44.0,44.02,53159.0,31.1388,31.1671,31.1388,31.153,53159.0
2015-11-23 11:55:00,44.02,44.04,44.0,44.04,43999.0,31.153,31.1671,31.1388,31.1671,43999.0
2015-11-23 12:00:00,44.04,44.04,43.98,43.99,52087.0,31.1671,31.1671,31.1247,31.1318,52087.0
2015-11-23 12:05:00,43.98,44.01,43.98,44.0,60154.0,31.1247,31.1459,31.1247,31.1388,60154.0
2015-11-23 12:10:00,44.0,44.04,43.99,44.03,48829.0,31.1388,31.1671,31.1318,31.1601,48829.0
2015-11-23 12:15:00,44.03,44.03,43.99,44.0,21554.0,31.1601,31.1601,31.1318,31.1388,21554.0
2015-11-23 12:20:00,44.0,44.0,43.95,43.96,20839.0,31.1388,31.1388,31.1034,31.1105,20839.0
2015-11-23 12:25:00,43.95,44.01,43.95,44.01,34933.0,31.1034,31.1459,31.1034,31.1459,34933.0
2015-11-23 12:30:00,44.01,44.01,43.95,43.95,44730.0,31.1459,31.1459,31.1034,31.1034,44730.0
2015-11-23 12:35:00,43.96,43.98,43.95,43.97,57532.0,31.1105,31.1247,31.1034,31.1176,57532.0
2015-11-23 12:40:00,43.97,43.97,43.94,43.97,49165.0,31.1176,31.1176,31.0964,31.1176,49165.0
2015-11-23 12:45:00,43.96,43.98,43.94,43.96,92670.0,31.1105,31.1247,31.0964,31.1105,92670.0
2015-11-23 12:50:00,43.96,43.97,43.95,43.97,32363.0,31.1105,31.1176,31.1034,31.1176,32363.0
2015-11-23 12:55:00,43.97,43.99,43.96,43.98,38908.0,31.1176,31.1318,31.1105,31.1247,38908.0
2015-11-23 13:00:00,43.98,43.98,43.97,43.98,27516.0,31.1247,31.1247,31.1176,31.1247,27516.0
2015-11-23 13:05:00,43.97,43.98,43.93,43.93,34877.0,31.1176,31.1247,31.0893,31.0893,34877.0
2015-11-23 13:10:00,43.93,43.94,43.88,43.89,80030.0,31.0893,31.0964,31.0539,31.061,80030.0
2015-11-23 13:15:00,43.89,43.92,43.88,43.91,44949.0,31.061,31.0822,31.0539,31.0751,44949.0
2015-11-23 13:20:00,43.91,43.93,43.9,43.93,24791.0,31.0751,31.0893,31.0681,31.0893,24791.0
2015-11-23 13:25:00,43.92,43.95,43.91,43.92,31934.0,31.0822,31.1034,31.0751,31.0822,31934.0
2015-11-23 13:30:00,43.93,43.93,43.88,43.88,24619.0,31.0893,31.0893,31.0539,31.0539,24619.0
2015-11-23 13:35:00,43.89,43.9,43.88,43.89,22697.0,31.061,31.0681,31.0539,31.061,22697.0
2015-11-23 13:40:00,43.89,43.9,43.85,43.86,31046.0,31.061,31.0681,31.0327,31.0398,31046.0
2015-11-23 13:45:00,43.86,43.87,43.83,43.86,31837.0,31.0398,31.0468,31.0185,31.0398,31837.0
2015-11-23 13:50:00,43.87,43.89,43.85,43.88,61791.0,31.0468,31.061,31.0327,31.0539,61791.0
2015-11-23 13:55:00,43.89,43.89,43.85,43.85,34797.0,31.061,31.061,31.0327,31.0327,34797.0
2015-11-23 14:00:00,43.84,43.87,43.8,43.83,96034.0,31.0256,31.0468,30.9973,31.0185,96034.0
2015-11-23 14:05:00,43.82,43.84,43.81,43.82,21875.0,31.0114,31.0256,31.0044,31.0114,21875.0
2015-11-23 14:10:00,43.82,43.83,43.8,43.8,34883.0,31.0114,31.0185,30.9973,30.9973,34883.0
2015-11-23 14:15:00,43.8,43.81,43.75,43.76,34818.0,30.9973,31.0044,30.9619,30.969,34818.0
2015-11-23 14:20:00,43.75,43.77,43.74,43.75,53822.0,30.9619,30.9761,30.9548,30.9619,53822.0
2015-11-23 14:25:00,43.74,43.8,43.72,43.78,28873.0,30.9548,30.9973,30.9407,30.9831,28873.0
2015-11-23 14:30:00,43.77,43.79,43.73,43.74,82911.0,30.9761,30.9902,30.9478,30.9548,82911.0
2015-11-23 14:35:00,43.73,43.74,43.69,43.72,89082.0,30.9478,30.9548,30.9194,30.9407,89082.0
2015-11-23 14:40:00,43.72,43.74,43.71,43.73,59684.0,30.9407,30.9548,30.9336,30.9478,59684.0
2015-11-23 14:45:00,43.73,43.76,43.72,43.73,72637.0,30.9478,30.969,30.9407,30.9478,72637.0
2015-11-23 14:50:00,43.73,43.76,43.71,43.76,61107.0,30.9478,30.969,30.9336,30.969,61107.0
2015-11-23 14:55:00,43.76,43.8,43.76,43.79,48770.0,30.969,30.9973,30.969,30.9902,48770.0
2015-11-23 15:00:00,43.79,43.81,43.77,43.77,75033.0,30.9902,31.0044,30.9761,30.9761,75033.0
2015-11-23 15:05:00,43.77,43.84,43.77,43.84,81593.0,30.9761,31.0256,30.9761,31.0256,81593.0
2015-11-23 15:10:00,43.84,43.85,43.8,43.81,56004.0,31.0256,31.0327,30.9973,31.0044,56004.0
2015-11-23 15:15:00,43.81,43.82,43.78,43.81,39926.0,31.0044,31.0114,30.9831,31.0044,39926.0
2015-11-23 15:20:00,43.81,43.82,43.79,43.82,38366.0,31.0044,31.0114,30.9902,31.0114,38366.0
2015-11-23 15:25:00,43.81,43.82,43.79,43.81,62554.0,31.0044,31.0114,30.9902,31.0044,62554.0
2015-11-23 15:30:00,43.81,43.87,43.8,43.87,62904.0,31.0044,31.0468,30.9973,31.0468,62904.0
2015-11-23 15:35:00,43.87,43.87,43.84,43.84,50401.0,31.0468,31.0468,31.0256,31.0256,50401.0
2015-11-23 15:40:00,43.84,43.85,43.81,43.81,67576.0,31.0256,31.0327,31.0044,31.0044,67576.0
2015-11-23 15:45:00,43.81,43.84,43.81,43.84,61243.0,31.0044,31.0256,31.0044,31.0256,61243.0
2015-11-23 15:50:00,43.83,43.84,43.79,43.8,141614.0,31.0185,31.0256,30.9902,30.9973,141614.0
2015-11-23 15:55:00,43.8,43.8,43.76,43.79,189307.0,30.9973,30.9973,30.969,30.9902,189307.0
2015-11-24 09:30:00,43.57,43.59,43.46,43.49,116541.0,30.8345,30.8487,30.7567,30.7779,116541.0
2015-11-24 09:35:00,43.49,43.6,43.39,43.6,87964.0,30.7779,30.8558,30.7071,30.8558,87964.0
2015-11-24 09:40:00,43.61,43.64,43.5,43.62,78613.0,30.8628,30.8841,30.785,30.8699,78613.0
2015-11-24 09:45:00,43.61,43.64,43.54,43.54,74703.0,30.8628,30.8841,30.8133,30.8133,74703.0
2015-11-24 09:50:00,43.55,43.61,43.53,43.61,130865.0,30.8204,30.8628,30.8062,30.8628,130865.0
2015-11-24 09:55:00,43.61,43.63,43.55,43.61,43990.0,30.8628,30.877,30.8204,30.8628,43990.0
2015-11-24 10:00:00,43.6,43.6,43.51,43.57,95780.0,30.8558,30.8558,30.7921,30.8345,95780.0
2015-11-24 10:05:00,43.56,43.66,43.52,43.63,59970.0,30.8274,30.8982,30.7991,30.877,59970.0
2015-11-24 10:10:00,43.63,43.67,43.6,43.65,59494.0,30.877,30.9053,30.8558,30.8911,59494.0
2015-11-24 10:15:00,43.63,43.64,43.58,43.59,76313.0,30.877,30.8841,30.8416,30.8487,76313.0
2015-11-24 10:20:00,43.58,43.63,43.56,43.61,32007.0,30.8416,30.877,30.8274,30.8628,32007.0
2015-11-24 10:25:00,43.62,43.62,43.55,43.59,43429.0,30.8699,30.8699,30.8204,30.8487,43429.0
2015-11-24 10:30:00,43.58,43.61,43.54,43.58,111577.0,30.8416,30.8628,30.8133,30.8416,111577.0
2015-11-24 10:35:00,43.57,43.64,43.56,43.59,122569.0,30.8345,30.8841,30.8274,30.8487,122569.0
2015-11-24 10:40:00,43.59,43.6,43.53,43.55,108451.0,30.8487,30.8558,30.8062,30.8204,108451.0
2015-11-24 10:45:00,43.55,43.55,43.45,43.45,70145.0,30.8204,30.8204,30.7496,30.7496,70145.0
2015-11-24 10:50:00,43.46,43.49,43.4,43.43,81506.0,30.7567,30.7779,30.7142,30.7354,81506.0
2015-11-24 10:55:00,43.43,43.46,43.42,43.44,118759.0,30.7354,30.7567,30.7284,30.7425,118759.0
2015-11-24 11:00:00,43.45,43.49,43.42,43.49,96902.0,30.7496,30.7779,30.7284,30.7779,96902.0
2015-11-24 11:05:00,43.49,43.55,43.48,43.53,71907.0,30.7779,30.8204,30.7708,30.8062,71907.0
2015-11-24 11:10:00,43.53,43.54,43.5,43.52,53711.0,30.8062,30.8133,30.785,30.7991,53711.0
2015-11-24 11:15:00,43.52,43.53,43.49,43.5,43528.0,30.7991,30.8062,30.7779,30.785,43528.0
2015-11-24 11:20:00,43.49,43.56,43.48,43.54,99794.0,30.7779,30.8274,30.7708,30.8133,99794.0
2015-11-24 11:25:00,43.54,43.57,43.48,43.5,223456.0,30.8133,30.8345,30.7708,30.785,223456.0
2015-11-24 11:30:00,43.51,43.56,43.51,43.55,113277.0,30.7921,30.8274,30.7921,30.8204,113277.0
2015-11-24 11:35:00,43.56,43.64,43.56,43.61,60861.0,30.8274,30.8841,30.8274,30.8628,60861.0
2015-11-24 11:40:00,43.61,43.66,43.6,43.6,66313.0,30.8628,30.8982,30.8558,30.8558,66313.0
2015-11-24 11:45:00,43.61,43.63,43.57,43.59,23892.0,30.8628,30.877,30.8345,30.8487,23892.0
2015-11-24 11:50:00,43.59,43.64,43.57,43.59,43786.0,30.8487,30.8841,30.8345,30.8487,43786.0
2015-11-24 11:55:00,43.59,43.64,43.58,43.59,29553.0,30.8487,30.8841,30.8416,30.8487,29553.0
2015-11-24 12:00:00,43.59,43.62,43.58,43.6,28079.0,30.8487,30.8699,30.8416,30.8558,28079.0
2015-11-24 12:05:00,43.59,43.61,43.59,43.6,19123.0,30.8487,30.8628,30.8487,30.8558,19123.0
2015-11-24 12:10:00,43.59,43.63,43.59,43.6,28486.0,30.8487,30.877,30.8487,30.8558,28486.0
2015-11-24 12:15:00,43.6,43.6,43.55,43.55,11523.0,30.8558,30.8558,30.8204,30.8204,11523.0
2015-11-24 12:20:00,43.55,43.59,43.55,43.58,25211.0,30.8204,30.8487,30.8204,30.8416,25211.0
2015-11-24 12:25:00,43.58,43.58,43.55,43.57,24635.0,30.8416,30.8416,30.8204,30.8345,24635.0
2015-11-24 12:30:00,43.58,43.58,43.56,43.58,18795.0,30.8416,30.8416,30.8274,30.8416,18795.0
2015-11-24 12:35:00,43.58,43.59,43.56,43.58,12440.0,30.8416,30.8487,30.8274,30.8416,12440.0
2015-11-24 12:40:00,43.58,43.58,43.54,43.54,33218.0,30.8416,30.8416,30.8133,30.8133,33218.0
2015-11-24 12:45:00,43.54,43.56,43.52,43.54,34208.0,30.8133,30.8274,30.7991,30.8133,34208.0
2015-11-24 12:50:00,43.54,43.58,43.53,43.58,88890.0,30.8133,30.8416,30.8062,30.8416,88890.0
2015-11-24 12:55:00,43.58,43.65,43.58,43.65,51362.0,30.8416,30.8911,30.8416,30.8911,51362.0
2015-11-24 13:00:00,43.65,43.75,43.64,43.73,47403.0,30.8911,30.9619,30.8841,30.9478,47403.0
2015-11-24 13:05:00,43.74,43.79,43.72,43.79,61252.0,30.9548,30.9902,30.9407,30.9902,61252.0
2015-11-24 13:10:00,43.8,43.81,43.73,43.76,27889.0,30.9973,31.0044,30.9478,30.969,27889.0
2015-11-24 13:15:00,43.76,43.77,43.73,43.74,18799.0,30.969,30.9761,30.9478,30.9548,18799.0
2015-11-24 13:20:00,43.75,43.82,43.75,43.8,27361.0,30.9619,31.0114,30.9619,30.9973,27361.0
2015-11-24 13:25:00,43.8,43.84,43.79,43.82,20977.0,30.9973,31.0256,30.9902,31.0114,20977.0
2015-11-24 13:30:00,43.82,43.88,43.82,43.85,34281.0,31.0114,31.0539,31.0114,31.0327,34281.0
2015-11-24 13:35:00,43.85,43.86,43.84,43.86,15189.0,31.0327,31.0398,31.0256,31.0398,15189.0
2015-11-24 13:40:00,43.85,43.86,43.81,43.82,35803.0,31.0327,31.0398,31.0044,31.0114,35803.0
2015-11-24 13:45:00,43.81,43.81,43.77,43.77,30406.0,31.0044,31.0044,30.9761,30.9761,30406.0
2015-11-24 13:50:00,43.77,43.78,43.74,43.76,13896.0,30.9761,30.9831,30.9548,30.969,13896.0
2015-11-24 13:55:00,43.76,43.8,43.72,43.8,53039.0,30.969,30.9973,30.9407,30.9973,53039.0
2015-11-24 14:00:00,43.8,43.84,43.8,43.84,29892.0,30.9973,31.0256,30.9973,31.0256,29892.0
2015-11-24 14:05:00,43.85,43.89,43.83,43.89,74328.0,31.0327,31.061,31.0185,31.061,74328.0
2015-11-24 14:10:00,43.89,43.9,43.78,43.8,62935.0,31.061,31.0681,30.9831,30.9973,62935.0
2015-11-24 14:15:00,43.8,43.84,43.77,43.83,49759.0,30.9973,31.0256,30.9761,31.0185,49759.0
2015-11-24 14:20:00,43.82,43.83,43.78,43.78,84110.0,31.0114,31.0185,30.9831,30.9831,84110.0
2015-11-24 14:25:00,43.78,43.86,43.77,43.82,34032.0,30.9831,31.0398,30.9761,31.0114,34032.0
2015-11-24 14:30:00,43.82,43.86,43.78,43.86,47323.0,31.0114,31.0398,30.9831,31.0398,47323.0
2015-11-24 14:35:00,43.86,43.88,43.83,43.84,41698.0,31.0398,31.0539,31.0185,31.0256,41698.0
2015-11-24 14:40:00,43.84,43.85,43.82,43.83,30399.0,31.0256,31.0327,31.0114,31.0185,30399.0
2015-11-24 14:45:00,43.83,43.87,43.83,43.86,42806.0,31.0185,31.0468,31.0185,31.0398,42806.0
2015-11-24 14:50:00,43.85,43.91,43.85,43.9,29791.0,31.0327,31.0751,31.0327,31.0681,29791.0
2015-11-24 14:55:00,43.9,43.92,43.87,43.88,52501.0,31.0681,31.0822,31.0468,31.0539,52501.0
2015-11-24 15:00:00,43.87,43.88,43.83,43.85,57648.0,31.0468,31.0539,31.0185,31.0327,57648.0
2015-11-24 15:05:00,43.84,43.96,43.84,43.92,74338.0,31.0256,31.1105,31.0256,31.0822,74338.0
2015-11-24 15:10:00,43.93,43.97,43.91,43.96,70792.0,31.0893,31.1176,31.0751,31.1105,70792.0
2015-11-24 15:15:00,43.95,43.99,43.94,43.96,100928.0,31.1034,31.1318,31.0964,31.1105,100928.0
2015-11-24 15:20:00,43.95,43.96,43.91,43.91,53061.0,31.1034,31.1105,31.0751,31.0751,53061.0
2015-11-24 15:25:00,43.91,43.92,43.88,43.89,36318.0,31.0751,31.0822,31.0539,31.061,36318.0
2015-11-24 15:30:00,43.89,43.92,43.86,43.89,50456.0,31.061,31.0822,31.0398,31.061,50456.0
2015-11-24 15:35:00,43.89,43.92,43.85,43.87,80954.0,31.061,31.0822,31.0327,31.0468,80954.0
2015-11-24 15:40:00,43.87,43.93,43.86,43.93,135752.0,31.0468,31.0893,31.0398,31.0893,135752.0
2015-11-24 15:45:00,43.92,43.93,43.86,43.88,131642.0,31.0822,31.0893,31.0398,31.0539,131642.0
2015-11-24 15:50:00,43.88,43.88,43.85,43.86,114128.0,31.0539,31.0539,31.0327,31.0398,114128.0
2015-11-24 15:55:00,43.86,43.89,43.85,43.86,231023.0,31.0398,31.061,31.0327,31.0398,231023.0
2015-11-25 09:30:00,43.9,43.94,43.82,43.86,107517.0,31.0681,31.0964,31.0114,31.0398,107517.0
2015-11-25 09:35:00,43.86,43.86,43.71,43.78,145456.0,31.0398,31.0398,30.9336,30.9831,145456.0
2015-11-25 09:40:00,43.78,43.86,43.75,43.82,116996.0,30.9831,31.0398,30.9619,31.0114,116996.0
2015-11-25 09:45:00,43.81,43.82,43.71,43.73,51651.0,31.0044,31.0114,30.9336,30.9478,51651.0
2015-11-25 09:50:00,43.74,43.82,43.72,43.8,40362.0,30.9548,31.0114,30.9407,30.9973,40362.0
2015-11-25 09:55:00,43.81,43.87,43.79,43.83,129246.0,31.0044,31.0468,30.9902,31.0185,129246.0
2015-11-25 10:00:00,43.83,43.86,43.78,43.83,53299.0,31.0185,31.0398,30.9831,31.0185,53299.0
2015-11-25 10:05:00,43.84,43.87,43.79,43.79,59287.0,31.0256,31.0468,30.9902,30.9902,59287.0
2015-11-25 10:10:00,43.79,43.84,43.78,43.81,50061.0,30.9902,31.0256,30.9831,31.0044,50061.0
2015-11-25 10:15:00,43.8,43.81,43.77,43.77,32994.0,30.9973,31.0044,30.9761,30.9761,32994.0
2015-11-25 10:20:00,43.77,43.78,43.74,43.77,58691.0,30.9761,30.9831,30.9548,30.9761,58691.0
2015-11-25 10:25:00,43.77,43.8,43.75,43.79,50472.0,30.9761,30.9973,30.9619,30.9902,50472.0
2015-11-25 10:30:00,43.79,43.85,43.77,43.84,47014.0,30.9902,31.0327,30.9761,31.0256,47014.0
2015-11-25 10:35:00,43.84,43.85,43.8,43.82,27302.0,31.0256,31.0327,30.9973,31.0114,27302.0
2015-11-25 10:40:00,43.82,43.86,43.81,43.84,38243.0,31.0114,31.0398,31.0044,31.0256,38243.0
2015-11-25 10:45:00,43.84,43.86,43.8,43.82,50719.0,31.0256,31.0398,30.9973,31.0114,50719.0
2015-11-25 10:50:00,43.81,43.81,43.77,43.77,25476.0,31.0044,31.0044,30.9761,30.9761,25476.0
2015-11-25 10:55:00,43.77,43.78,43.75,43.76,33715.0,30.9761,30.9831,30.9619,30.969,33715.0
2015-11-25 11:00:00,43.76,43.76,43.71,43.73,64535.0,30.969,30.969,30.9336,30.9478,64535.0
2015-11-25 11:05:00,43.74,43.74,43.69,43.73,42043.0,30.9548,30.9548,30.9194,30.9478,42043.0
2015-11-25 11:10:00,43.74,43.74,43.68,43.71,23180.0,30.9548,30.9548,30.9124,30.9336,23180.0
2015-11-25 11:15:00,43.71,43.78,43.7,43.77,55107.0,30.9336,30.9831,30.9265,30.9761,55107.0
2015-11-25 11:20:00,43.77,43.83,43.76,43.83,44068.0,30.9761,31.0185,30.969,31.0185,44068.0
2015-11-25 11:25:00,43.83,43.87,43.82,43.85,56012.0,31.0185,31.0468,31.0114,31.0327,56012.0
2015-11-25 11:30:00,43.85,43.87,43.83,43.85,46455.0,31.0327,31.0468,31.0185,31.0327,46455.0
2015-11-25 11:35:00,43.86,43.86,43.81,43.81,29470.0,31.0398,31.0398,31.0044,31.0044,29470.0
2015-11-25 11:40:00,43.81,43.81,43.74,43.74,37504.0,31.0044,31.0044,30.9548,30.9548,37504.0
2015-11-25 11:45:00,43.73,43.74,43.67,43.68,53550.0,30.9478,30.9548,30.9053,30.9124,53550.0
2015-11-25 11:50:00,43.67,43.72,43.67,43.7,33858.0,30.9053,30.9407,30.9053,30.9265,33858.0
2015-11-25 11:55:00,43.7,43.76,43.7,43.75,67226.0,30.9265,30.969,30.9265,30.9619,67226.0
2015-11-25 12:00:00,43.76,43.79,43.75,43.76,27923.0,30.969,30.9902,30.9619,30.969,27923.0
2015-11-25 12:05:00,43.76,43.8,43.76,43.79,55367.0,30.969,30.9973,30.969,30.9902,55367.0
2015-11-25 12:10:00,43.79,43.81,43.76,43.8,37818.0,30.9902,31.0044,30.969,30.9973,37818.0
2015-11-25 12:15:00,43.81,43.83,43.79,43.81,35967.0,31.0044,31.0185,30.9902,31.0044,35967.0
2015-11-25 12:20:00,43.82,43.84,43.8,43.84,18442.0,31.0114,31.0256,30.9973,31.0256,18442.0
2015-11-25 12:25:00,43.84,43.86,43.82,43.84,67576.0,31.0256,31.0398,31.0114,31.0256,67576.0
2015-11-25 12:30:00,43.83,43.83,43.81,43.82,25328.0,31.0185,31.0185,31.0044,31.0114,25328.0
2015-11-25 12:35:00,43.81,43.82,43.76,43.77,34593.0,31.0044,31.0114,30.969,30.9761,34593.0
2015-11-25 12:40:00,43.77,43.79,43.75,43.76,39879.0,30.9761,30.9902,30.9619,30.969,39879.0
2015-11-25 12:45:00,43.76,43.78,43.73,43.76,18380.0,30.969,30.9831,30.9478,30.969,18380.0
2015-11-25 12:50:00,43.76,43.79,43.74,43.77,18941.0,30.969,30.9902,30.9548,30.9761,18941.0
2015-11-25 12:55:00,43.77,43.79,43.75,43.76,39877.0,30.9761,30.9902,30.9619,30.969,39877.0
2015-11-25 13:00:00,43.76,43.76,43.71,43.72,30028.0,30.969,30.969,30.9336,30.9407,30028.0
2015-11-25 13:05:00,43.72,43.77,43.72,43.76,22366.0,30.9407,30.9761,30.9407,30.969,22366.0
2015-11-25 13:10:00,43.77,43.77,43.7,43.73,23870.0,30.9761,30.9761,30.9265,30.9478,23870.0
2015-11-25 13:15:00,43.73,43.76,43.72,43.74,19133.0,30.9478,30.969,30.9407,30.9548,19133.0
2015-11-25 13:20:00,43.74,43.76,43.72,43.74,22423.0,30.9548,30.969,30.9407,30.9548,22423.0
2015-11-25 13:25:00,43.74,43.79,43.73,43.78,22742.0,30.9548,30.9902,30.9478,30.9831,22742.0
2015-11-25 13:30:00,43.78,43.79,43.76,43.77,17347.0,30.9831,30.9902,30.969,30.9761,17347.0
2015-11-25 13:35:00,43.77,43.79,43.74,43.74,20861.0,30.9761,30.9902,30.9548,30.9548,20861.0
2015-11-25 13:40:00,43.73,43.73,43.68,43.72,25490.0,30.9478,30.9478,30.9124,30.9407,25490.0
2015-11-25 13:45:00,43.72,43.72,43.64,43.64,23827.0,30.9407,30.9407,30.8841,30.8841,23827.0
2015-11-25 13:50:00,43.64,43.69,43.64,43.67,41932.0,30.8841,30.9194,30.8841,30.9053,41932.0
2015-11-25 13:55:00,43.66,43.68,43.64,43.67,22121.0,30.8982,30.9124,30.8841,30.9053,22121.0
2015-11-25 14:00:00,43.68,43.72,43.67,43.69,30462.0,30.9124,30.9407,30.9053,30.9194,30462.0
2015-11-25 14:05:00,43.69,43.7,43.64,43.66,38919.0,30.9194,30.9265,30.8841,30.8982,38919.0
2015-11-25 14:10:00,43.67,43.72,43.66,43.71,132349.0,30.9053,30.9407,30.8982,30.9336,132349.0
2015-11-25 14:15:00,43.71,43.72,43.67,43.72,32583.0,30.9336,30.9407,30.9053,30.9407,32583.0
2015-11-25 14:20:00,43.71,43.74,43.71,43.72,43726.0,30.9336,30.9548,30.9336,30.9407,43726.0
2015-11-25 14:25:00,43.72,43.76,43.71,43.76,36174.0,30.9407,30.969,30.9336,30.969,36174.0
2015-11-25 14:30:00,43.76,43.82,43.75,43.8,72509.0,30.969,31.0114,30.9619,30.9973,72509.0
2015-11-25 14:35:00,43.8,43.82,43.8,43.82,22963.0,30.9973,31.0114,30.9973,31.0114,22963.0
2015-11-25 14:40:00,43.82,43.83,43.81,43.81,33177.0,31.0114,31.0185,31.0044,31.0044,33177.0
2015-11-25 14:45:00,43.82,43.84,43.8,43.84,56317.0,31.0114,31.0256,30.9973,31.0256,56317.0
2015-11-25 14:50:00,43.84,43.85,43.82,43.83,42568.0,31.0256,31.0327,31.0114,31.0185,42568.0
2015-11-25 14:55:00,43.82,43.83,43.8,43.83,51784.0,31.0114,31.0185,30.9973,31.0185,51784.0
2015-11-25 15:00:00,43.83,43.84,43.82,43.83,29962.0,31.0185,31.0256,31.0114,31.0185,29962.0
2015-11-25 15:05:00,43.83,43.83,43.8,43.81,33721.0,31.0185,31.0185,30.9973,31.0044,33721.0
2015-11-25 15:10:00,43.8,43.82,43.79,43.8,24313.0,30.9973,31.0114,30.9902,30.9973,24313.0
2015-11-25 15:15:00,43.8,43.82,43.77,43.78,47138.0,30.9973,31.0114,30.9761,30.9831,47138.0
2015-11-25 15:20:00,43.78,43.78,43.76,43.77,19964.0,30.9831,30.9831,30.969,30.9761,19964.0
2015-11-25 15:25:00,43.77,43.81,43.77,43.8,49991.0,30.9761,31.0044,30.9761,30.9973,49991.0
2015-11-25 15:30:00,43.81,43.81,43.76,43.77,29642.0,31.0044,31.0044,30.969,30.9761,29642.0
2015-11-25 15:35:00,43.78,43.79,43.75,43.77,39185.0,30.9831,30.9902,30.9619,30.9761,39185.0
2015-11-25 15:40:00,43.77,43.78,43.75,43.75,46808.0,30.9761,30.9831,30.9619,30.9619,46808.0
2015-11-25 15:45:00,43.75,43.77,43.74,43.77,75852.0,30.9619,30.9761,30.9548,30.9761,75852.0
2015-11-25 15:50:00,43.77,43.78,43.74,43.74,80089.0,30.9761,30.9831,30.9548,30.9548,80089.0
2015-11-25 15:55:00,43.75,43.77,43.73,43.76,171272.0,30.9619,30.9761,30.9478,30.969,171272.0
2015-11-27 09:30:00,43.87,43.91,43.8,43.83,77872.0,31.0468,31.0751,30.9973,31.0185,77872.0
2015-11-27 09:35:00,43.82,43.82,43.66,43.75,69496.0,31.0114,31.0114,30.8982,30.9619,69496.0
2015-11-27 09:40:00,43.75,43.76,43.67,43.71,65660.0,30.9619,30.969,30.9053,30.9336,65660.0
2015-11-27 09:45:00,43.72,43.73,43.62,43.66,65945.0,30.9407,30.9478,30.8699,30.8982,65945.0
2015-11-27 09:50:00,43.66,43.66,43.57,43.64,60572.0,30.8982,30.8982,30.8345,30.8841,60572.0
2015-11-27 09:55:00,43.63,43.71,43.61,43.71,69225.0,30.877,30.9336,30.8628,30.9336,69225.0
2015-11-27 10:00:00,43.71,43.71,43.63,43.66,28244.0,30.9336,30.9336,30.877,30.8982,28244.0
2015-11-27 10:05:00,43.66,43.74,43.65,43.74,37744.0,30.8982,30.9548,30.8911,30.9548,37744.0
2015-11-27 10:10:00,43.75,43.77,43.71,43.74,46252.0,30.9619,30.9761,30.9336,30.9548,46252.0
2015-11-27 10:15:00,43.74,43.74,43.69,43.73,12988.0,30.9548,30.9548,30.9194,30.9478,12988.0
2015-11-27 10:20:00,43.73,43.75,43.72,43.72,19290.0,30.9478,30.9619,30.9407,30.9407,19290.0
2015-11-27 10:25:00,43.72,43.72,43.69,43.69,16517.0,30.9407,30.9407,30.9194,30.9194,16517.0
2015-11-27 10:30:00,43.69,43.77,43.69,43.73,41168.0,30.9194,30.9761,30.9194,30.9478,41168.0
2015-11-27 10:35:00,43.73,43.77,43.72,43.73,21775.0,30.9478,30.9761,30.9407,30.9478,21775.0
2015-11-27 10:40:00,43.73,43.76,43.7,43.76,26421.0,30.9478,30.969,30.9265,30.969,26421.0
2015-11-27 10:45:00,43.76,43.83,43.75,43.81,41560.0,30.969,31.0185,30.9619,31.0044,41560.0
2015-11-27 10:50:00,43.8,43.83,43.78,43.83,30078.0,30.9973,31.0185,30.9831,31.0185,30078.0
2015-11-27 10:55:00,43.82,43.84,43.8,43.82,25781.0,31.0114,31.0256,30.9973,31.0114,25781.0
2015-11-27 11:00:00,43.83,43.89,43.82,43.89,34383.0,31.0185,31.061,31.0114,31.061,34383.0
2015-11-27 11:05:00,43.89,43.92,43.87,43.91,65641.0,31.061,31.0822,31.0468,31.0751,65641.0
2015-11-27 11:10:00,43.92,43.94,43.91,43.91,33388.0,31.0822,31.0964,31.0751,31.0751,33388.0
2015-11-27 11:15:00,43.92,43.99,43.92,43.97,36143.0,31.0822,31.1318,31.0822,31.1176,36143.0
2015-11-27 11:20:00,43.98,43.98,43.93,43.93,25974.0,31.1247,31.1247,31.0893,31.0893,25974.0
2015-11-27 11:25:00,43.94,43.96,43.94,43.94,16604.0,31.0964,31.1105,31.0964,31.0964,16604.0
2015-11-27 11:30:00,43.94,43.98,43.91,43.91,31620.0,31.0964,31.1247,31.0751,31.0751,31620.0
2015-11-27 11:35:00,43.92,43.94,43.89,43.9,31805.0,31.0822,31.0964,31.061,31.0681,31805.0
2015-11-27 11:40:00,43.89,43.9,43.84,43.84,31440.0,31.061,31.0681,31.0256,31.0256,31440.0
2015-11-27 11:45:00,43.84,43.84,43.81,43.83,29093.0,31.0256,31.0256,31.0044,31.0185,29093.0
2015-11-27 11:50:00,43.82,43.82,43.75,43.77,29615.0,31.0114,31.0114,30.9619,30.9761,29615.0
2015-11-27 11:55:00,43.76,43.81,43.76,43.8,38949.0,30.969,31.0044,30.969,30.9973,38949.0
2015-11-27 12:00:00,43.81,43.82,43.76,43.8,28035.0,31.0044,31.0114,30.969,30.9973,28035.0
2015-11-27 12:05:00,43.79,43.84,43.79,43.8,38988.0,30.9902,31.0256,30.9902,30.9973,38988.0
2015-11-27 12:10:00,43.79,43.83,43.78,43.83,31532.0,30.9902,31.0185,30.9831,31.0185,31532.0
2015-11-27 12:15:00,43.83,43.86,43.82,43.84,41544.0,31.0185,31.0398,31.0114,31.0256,41544.0
2015-11-27 12:20:00,43.84,43.85,43.82,43.83,24530.0,31.0256,31.0327,31.0114,31.0185,24530.0
2015-11-27 12:25:00,43.82,43.86,43.82,43.85,23169.0,31.0114,31.0398,31.0114,31.0327,23169.0
2015-11-27 12:30:00,43.86,43.88,43.84,43.88,37202.0,31.0398,31.0539,31.0256,31.0539,37202.0
2015-11-27 12:35:00,43.88,43.92,43.86,43.89,34567.0,31.0539,31.0822,31.0398,31.061,34567.0
2015-11-27 12:40:00,43.89,43.93,43.89,43.9,28972.0,31.061,31.0893,31.061,31.0681,28972.0
2015-11-27 12:45:00,43.9,43.91,43.88,43.89,43461.0,31.0681,31.0751,31.0539,31.061,43461.0
2015-11-27 12:50:00,43.9,43.93,43.89,43.93,141445.0,31.0681,31.0893,31.061,31.0893,141445.0
2015-11-27 12:55:00,43.92,43.92,43.88,43.89,132001.0,31.0822,31.0822,31.0539,31.061,132001.0
2015-11-30 09:30:00,43.93,44.04,43.9,44.02,149521.0,31.0893,31.1671,31.0681,31.153,149521.0
2015-11-30 09:35:00,44.03,44.12,44.01,44.03,113199.0,31.1601,31.2238,31.1459,31.1601,113199.0
2015-11-30 09:40:00,44.03,44.09,43.98,43.99,43885.0,31.1601,31.2025,31.1247,31.1318,43885.0
2015-11-30 09:45:00,44.0,44.0,43.92,43.95,100799.0,31.1388,31.1388,31.0822,31.1034,100799.0
2015-11-30 09:50:00,43.95,43.97,43.89,43.95,89874.0,31.1034,31.1176,31.061,31.1034,89874.0
2015-11-30 09:55:00,43.95,44.0,43.94,43.95,63462.0,31.1034,31.1388,31.0964,31.1034,63462.0
2015-11-30 10:00:00,43.95,43.95,43.83,43.83,83593.0,31.1034,31.1034,31.0185,31.0185,83593.0
2015-11-30 10:05:00,43.83,43.88,43.8,43.88,77132.0,31.0185,31.0539,30.9973,31.0539,77132.0
2015-11-30 10:10:00,43.88,43.92,43.85,43.9,43181.0,31.0539,31.0822,31.0327,31.0681,43181.0
2015-11-30 10:15:00,43.9,43.92,43.89,43.92,86162.0,31.0681,31.0822,31.061,31.0822,86162.0
2015-11-30 10:20:00,43.92,43.93,43.88,43.91,31551.0,31.0822,31.0893,31.0539,31.0751,31551.0
2015-11-30 10:25:00,43.91,43.94,43.88,43.92,23648.0,31.0751,31.0964,31.0539,31.0822,23648.0
2015-11-30 10:30:00,43.92,43.98,43.89,43.96,40326.0,31.0822,31.1247,31.061,31.1105,40326.0
2015-11-30 10:35:00,43.97,44.0,43.91,43.91,74650.0,31.1176,31.1388,31.0751,31.0751,74650.0
2015-11-30 10:40:00,43.91,43.95,43.9,43.93,49555.0,31.0751,31.1034,31.0681,31.0893,49555.0
2015-11-30 10:45:00,43.93,43.95,43.9,43.95,40917.0,31.0893,31.1034,31.0681,31.1034,40917.0
2015-11-30 10:50:00,43.94,43.95,43.85,43.85,77089.0,31.0964,31.1034,31.0327,31.0327,77089.0
2015-11-30 10:55:00,43.84,43.89,43.84,43.86,91444.0,31.0256,31.061,31.0256,31.0398,91444.0
2015-11-30 11:00:00,43.86,43.86,43.79,43.8,37010.0,31.0398,31.0398,30.9902,30.9973,37010.0
2015-11-30 11:05:00,43.79,43.85,43.79,43.84,58065.0,30.9902,31.0327,30.9902,31.0256,58065.0
2015-11-30 11:10:00,43.84,43.87,43.84,43.84,37045.0,31.0256,31.0468,31.0256,31.0256,37045.0
2015-11-30 11:15:00,43.85,43.9,43.84,43.86,55986.0,31.0327,31.0681,31.0256,31.0398,55986.0
2015-11-30 11:20:00,43.86,43.88,43.83,43.84,40670.0,31.0398,31.0539,31.0185,31.0256,40670.0
2015-11-30 11:25:00,43.83,43.83,43.75,43.77,80105.0,31.0185,31.0185,30.9619,30.9761,80105.0
2015-11-30 11:30:00,43.77,43.79,43.74,43.78,64432.0,30.9761,30.9902,30.9548,30.9831,64432.0
2015-11-30 11:35:00,43.77,43.79,43.75,43.78,37404.0,30.9761,30.9902,30.9619,30.9831,37404.0
2015-11-30 11:40:00,43.78,43.83,43.74,43.82,47567.0,30.9831,31.0185,30.9548,31.0114,47567.0
2015-11-30 11:45:00,43.83,43.83,43.79,43.81,57007.0,31.0185,31.0185,30.9902,31.0044,57007.0
2015-11-30 11:50:00,43.8,43.83,43.79,43.83,54986.0,30.9973,31.0185,30.9902,31.0185,54986.0
2015-11-30 11:55:00,43.83,43.84,43.82,43.83,51584.0,31.0185,31.0256,31.0114,31.0185,51584.0
2015-11-30 12:00:00,43.83,43.83,43.8,43.82,30547.0,31.0185,31.0185,30.9973,31.0114,30547.0
2015-11-30 12:05:00,43.83,43.86,43.82,43.83,42541.0,31.0185,31.0398,31.0114,31.0185,42541.0
2015-11-30 12:10:00,43.83,43.85,43.81,43.85,31713.0,31.0185,31.0327,31.0044,31.0327,31713.0
2015-11-30 12:15:00,43.84,43.9,43.83,43.9,24027.0,31.0256,31.0681,31.0185,31.0681,24027.0
2015-11-30 12:20:00,43.9,43.9,43.84,43.86,34789.0,31.0681,31.0681,31.0256,31.0398,34789.0
2015-11-30 12:25:00,43.87,43.9,43.86,43.9,26663.0,31.0468,31.0681,31.0398,31.0681,26663.0
2015-11-30 12:30:00,43.9,43.9,43.86,43.87,27010.0,31.0681,31.0681,31.0398,31.0468,27010.0
2015-11-30 12:35:00,43.87,43.87,43.83,43.84,32101.0,31.0468,31.0468,31.0185,31.0256,32101.0
2015-11-30 12:40:00,43.84,43.9,43.83,43.9,71418.0,31.0256,31.0681,31.0185,31.0681,71418.0
2015-11-30 12:45:00,43.89,43.92,43.87,43.9,37504.0,31.061,31.0822,31.0468,31.0681,37504.0
2015-11-30 12:50:00,43.9,43.9,43.86,43.87,42543.0,31.0681,31.0681,31.0398,31.0468,42543.0
2015-11-30 12:55:00,43.87,43.88,43.84,43.85,31642.0,31.0468,31.0539,31.0256,31.0327,31642.0
2015-11-30 13:00:00,43.84,43.91,43.84,43.91,33586.0,31.0256,31.0751,31.0256,31.0751,33586.0
2015-11-30 13:05:00,43.91,43.91,43.85,43.85,27403.0,31.0751,31.0751,31.0327,31.0327,27403.0
2015-11-30 13:10:00,43.85,43.87,43.84,43.86,33748.0,31.0327,31.0468,31.0256,31.0398,33748.0
2015-11-30 13:15:00,43.85,43.9,43.85,43.89,19861.0,31.0327,31.0681,31.0327,31.061,19861.0
2015-11-30 13:20:00,43.89,43.93,43.87,43.93,45655.0,31.061,31.0893,31.0468,31.0893,45655.0
2015-11-30 13:25:00,43.93,44.01,43.93,43.99,38725.0,31.0893,31.1459,31.0893,31.1318,38725.0
2015-11-30 13:30:00,44.0,44.02,43.97,43.98,24209.0,31.1388,31.153,31.1176,31.1247,24209.0
2015-11-30 13:35:00,43.98,44.0,43.97,43.98,14576.0,31.1247,31.1388,31.1176,31.1247,14576.0
2015-11-30 13:40:00,43.98,44.01,43.97,44.0,21687.0,31.1247,31.1459,31.1176,31.1388,21687.0
2015-11-30 13:45:00,44.01,44.04,44.0,44.03,45561.0,31.1459,31.1671,31.1388,31.1601,45561.0
2015-11-30 13:50:00,44.03,44.03,44.0,44.0,18426.0,31.1601,31.1601,31.1388,31.1388,18426.0
2015-11-30 13:55:00,44.01,44.03,44.01,44.01,28626.0,31.1459,31.1601,31.1459,31.1459,28626.0
2015-11-30 14:00:00,44.01,44.01,43.97,43.97,13640.0,31.1459,31.1459,31.1176,31.1176,13640.0
2015-11-30 14:05:00,43.97,43.98,43.95,43.96,67990.0,31.1176,31.1247,31.1034,31.1105,67990.0
2015-11-30 14:10:00,43.96,43.98,43.94,43.95,35425.0,31.1105,31.1247,31.0964,31.1034,35425.0
2015-11-30 14:15:00,43.96,44.02,43.95,43.99,49337.0,31.1105,31.153,31.1034,31.1318,49337.0
2015-11-30 14:20:00,43.99,44.0,43.96,43.97,54336.0,31.1318,31.1388,31.1105,31.1176,54336.0
2015-11-30 14:25:00,43.98,44.0,43.96,43.98,62207.0,31.1247,31.1388,31.1105,31.1247,62207.0
2015-11-30 14:30:00,43.98,43.98,43.92,43.92,43089.0,31.1247,31.1247,31.0822,31.0822,43089.0
2015-11-30 14:35:00,43.92,43.94,43.9,43.94,36020.0,31.0822,31.0964,31.0681,31.0964,36020.0
2015-11-30 14:40:00,43.92,43.95,43.92,43.94,26225.0,31.0822,31.1034,31.0822,31.0964,26225.0
2015-11-30 14:45:00,43.94,43.95,43.89,43.91,30868.0,31.0964,31.1034,31.061,31.0751,30868.0
2015-11-30 14:50:00,43.91,43.93,43.87,43.87,33346.0,31.0751,31.0893,31.0468,31.0468,33346.0
2015-11-30 14:55:00,43.88,43.88,43.82,43.84,63137.0,31.0539,31.0539,31.0114,31.0256,63137.0
2015-11-30 15:00:00,43.84,43.84,43.79,43.81,58252.0,31.0256,31.0256,30.9902,31.0044,58252.0
2015-11-30 15:05:00,43.81,43.83,43.79,43.83,33444.0,31.0044,31.0185,30.9902,31.0185,33444.0
2015-11-30 15:10:00,43.83,43.84,43.81,43.82,72904.0,31.0185,31.0256,31.0044,31.0114,72904.0
2015-11-30 15:15:00,43.82,43.84,43.8,43.8,45042.0,31.0114,31.0256,30.9973,30.9973,45042.0
2015-11-30 15:20:00,43.8,43.83,43.79,43.8,53000.0,30.9973,31.0185,30.9902,30.9973,53000.0
2015-11-30 15:25:00,43.8,43.8,43.77,43.8,83471.0,30.9973,30.9973,30.9761,30.9973,83471.0
2015-11-30 15:30:00,43.8,43.87,43.79,43.84,39402.0,30.9973,31.0468,30.9902,31.0256,39402.0
2015-11-30 15:35:00,43.84,43.88,43.84,43.85,60632.0,31.0256,31.0539,31.0256,31.0327,60632.0
2015-11-30 15:40:00,43.86,43.88,43.84,43.86,130256.0,31.0398,31.0539,31.0256,31.0398,130256.0
2015-11-30 15:45:00,43.86,43.9,43.83,43.89,213918.0,31.0398,31.0681,31.0185,31.061,213918.0
2015-11-30 15:50:00,43.89,43.92,43.87,43.92,204720.0,31.061,31.0822,31.0468,31.0822,204720.0
2015-11-30 15:55:00,43.91,43.93,43.88,43.89,544972.0,31.0751,31.0893,31.0539,31.061,544972.0
2015-12-01 09:30:00,44.14,44.19,44.08,44.16,134770.0,31.2379,31.2733,31.1954,31.2521,134770.0
2015-12-01 09:35:00,44.16,44.24,44.1,44.23,118152.0,31.2521,31.3087,31.2096,31.3016,118152.0
2015-12-01 09:40:00,44.23,44.32,44.2,44.32,65459.0,31.3016,31.3653,31.2804,31.3653,65459.0
2015-12-01 09:45:00,44.31,44.36,44.29,44.32,74154.0,31.3582,31.3936,31.3441,31.3653,74154.0
2015-12-01 09:50:00,44.33,44.37,44.31,44.31,85063.0,31.3724,31.4007,31.3582,31.3582,85063.0
2015-12-01 09:55:00,44.32,44.43,44.31,44.39,257746.0,31.3653,31.4431,31.3582,31.4148,257746.0
2015-12-01 10:00:00,44.39,44.39,44.25,44.29,184371.0,31.4148,31.4148,31.3158,31.3441,184371.0
2015-12-01 10:05:00,44.28,44.28,44.18,44.21,98844.0,31.337,31.337,31.2662,31.2874,98844.0
2015-12-01 10:10:00,44.2,44.21,44.09,44.09,93019.0,31.2804,31.2874,31.2025,31.2025,93019.0
2015-12-01 10:15:00,44.09,44.09,43.92,44.01,85610.0,31.2025,31.2025,31.0822,31.1459,85610.0
2015-12-01 10:20:00,44.02,44.05,43.98,44.02,60255.0,31.153,31.1742,31.1247,31.153,60255.0
2015-12-01 10:25:00,44.02,44.08,44.0,44.08,36110.0,31.153,31.1954,31.1388,31.1954,36110.0
2015-12-01 10:30:00,44.09,44.09,44.03,44.04,77692.0,31.2025,31.2025,31.1601,31.1671,77692.0
2015-12-01 10:35:00,44.04,44.1,44.03,44.07,55275.0,31.1671,31.2096,31.1601,31.1884,55275.0
2015-12-01 10:40:00,44.07,44.11,44.05,44.08,47959.0,31.1884,31.2167,31.1742,31.1954,47959.0
2015-12-01 10:45:00,44.08,44.14,44.05,44.11,59232.0,31.1954,31.2379,31.1742,31.2167,59232.0
2015-12-01 10:50:00,44.12,44.17,44.11,44.14,103082.0,31.2238,31.2591,31.2167,31.2379,103082.0
2015-12-01 10:55:00,44.15,44.16,44.11,44.12,20879.0,31.245,31.2521,31.2167,31.2238,20879.0
2015-12-01 11:00:00,44.13,44.13,44.09,44.1,41124.0,31.2308,31.2308,31.2025,31.2096,41124.0
2015-12-01 11:05:00,44.11,44.11,44.01,44.02,29606.0,31.2167,31.2167,31.1459,31.153,29606.0
2015-12-01 11:10:00,44.02,44.04,43.99,43.99,23645.0,31.153,31.1671,31.1318,31.1318,23645.0
2015-12-01 11:15:00,43.99,44.03,43.98,44.01,64487.0,31.1318,31.1601,31.1247,31.1459,64487.0
2015-12-01 11:20:00,44.01,44.05,44.0,44.02,64860.0,31.1459,31.1742,31.1388,31.153,64860.0
2015-12-01 11:25:00,44.02,44.03,43.98,44.02,54338.0,31.153,31.1601,31.1247,31.153,54338.0
2015-12-01 11:30:00,44.03,44.07,43.98,44.0,43541.0,31.1601,31.1884,31.1247,31.1388,43541.0
2015-12-01 11:35:00,44.01,44.01,43.9,43.9,38703.0,31.1459,31.1459,31.0681,31.0681,38703.0
2015-12-01 11:40:00,43.9,43.93,43.89,43.91,21602.0,31.0681,31.0893,31.061,31.0751,21602.0
2015-12-01 11:45:00,43.91,43.97,43.91,43.97,27267.0,31.0751,31.1176,31.0751,31.1176,27267.0
2015-12-01 11:50:00,43.97,43.98,43.94,43.95,15825.0,31.1176,31.1247,31.0964,31.1034,15825.0
2015-12-01 11:55:00,43.95,43.98,43.9,43.98,45630.0,31.1034,31.1247,31.0681,31.1247,45630.0
2015-12-01 12:00:00,43.98,44.0,43.94,43.97,31279.0,31.1247,31.1388,31.0964,31.1176,31279.0
2015-12-01 12:05:00,43.96,43.99,43.95,43.99,39906.0,31.1105,31.1318,31.1034,31.1318,39906.0
2015-12-01 12:10:00,43.98,44.01,43.97,44.0,18967.0,31.1247,31.1459,31.1176,31.1388,18967.0
2015-12-01 12:15:00,44.0,44.0,43.96,43.96,14285.0,31.1388,31.1388,31.1105,31.1105,14285.0
2015-12-01 12:20:00,43.96,44.01,43.95,44.0,23018.0,31.1105,31.1459,31.1034,31.1388,23018.0
2015-12-01 12:25:00,44.01,44.01,43.94,43.94,22353.0,31.1459,31.1459,31.0964,31.0964,22353.0
2015-12-01 12:30:00,43.95,43.97,43.94,43.97,14452.0,31.1034,31.1176,31.0964,31.1176,14452.0
2015-12-01 12:35:00,43.98,44.02,43.97,44.02,10902.0,31.1247,31.153,31.1176,31.153,10902.0
2015-12-01 12:40:00,44.02,44.06,44.02,44.02,14084.0,31.153,31.1813,31.153,31.153,14084.0
2015-12-01 12:45:00,44.03,44.05,44.01,44.04,19224.0,31.1601,31.1742,31.1459,31.1671,19224.0
2015-12-01 12:50:00,44.03,44.08,44.02,44.07,29113.0,31.1601,31.1954,31.153,31.1884,29113.0
2015-12-01 12:55:00,44.08,44.1,44.07,44.08,21340.0,31.1954,31.2096,31.1884,31.1954,21340.0
2015-12-01 13:00:00,44.08,44.08,44.04,44.04,15710.0,31.1954,31.1954,31.1671,31.1671,15710.0
2015-12-01 13:05:00,44.05,44.06,44.04,44.05,13594.0,31.1742,31.1813,31.1671,31.1742,13594.0
2015-12-01 13:10:00,44.05,44.06,44.01,44.02,32748.0,31.1742,31.1813,31.1459,31.153,32748.0
2015-12-01 13:15:00,44.02,44.03,43.98,43.98,23895.0,31.153,31.1601,31.1247,31.1247,23895.0
2015-12-01 13:20:00,43.99,44.04,43.98,44.02,22766.0,31.1318,31.1671,31.1247,31.153,22766.0
2015-12-01 13:25:00,44.02,44.02,43.99,44.0,20822.0,31.153,31.153,31.1318,31.1388,20822.0
2015-12-01 13:30:00,44.0,44.02,43.97,44.01,24811.0,31.1388,31.153,31.1176,31.1459,24811.0
2015-12-01 13:35:00,44.02,44.05,44.01,44.03,23477.0,31.153,31.1742,31.1459,31.1601,23477.0
2015-12-01 13:40:00,44.03,44.04,44.02,44.02,25182.0,31.1601,31.1671,31.153,31.153,25182.0
2015-12-01 13:45:00,44.02,44.03,44.0,44.01,22263.0,31.153,31.1601,31.1388,31.1459,22263.0
2015-12-01 13:50:00,44.01,44.04,44.0,44.02,25088.0,31.1459,31.1671,31.1388,31.153,25088.0
2015-12-01 13:55:00,44.01,44.05,44.0,44.01,15691.0,31.1459,31.1742,31.1388,31.1459,15691.0
2015-12-01 14:00:00,44.02,44.06,44.01,44.05,18675.0,31.153,31.1813,31.1459,31.1742,18675.0
2015-12-01 14:05:00,44.05,44.08,44.04,44.08,18609.0,31.1742,31.1954,31.1671,31.1954,18609.0
2015-12-01 14:10:00,44.08,44.08,44.05,44.06,26841.0,31.1954,31.1954,31.1742,31.1813,26841.0
2015-12-01 14:15:00,44.06,44.1,44.05,44.09,24075.0,31.1813,31.2096,31.1742,31.2025,24075.0
2015-12-01 14:20:00,44.09,44.15,44.08,44.13,31795.0,31.2025,31.245,31.1954,31.2308,31795.0
2015-12-01 14:25:00,44.13,44.15,44.11,44.14,32586.0,31.2308,31.245,31.2167,31.2379,32586.0
2015-12-01 14:30:00,44.14,44.14,44.11,44.13,48158.0,31.2379,31.2379,31.2167,31.2308,48158.0
2015-12-01 14:35:00,44.13,44.13,44.07,44.08,25397.0,31.2308,31.2308,31.1884,31.1954,25397.0
2015-12-01 14:40:00,44.08,44.13,44.07,44.13,22369.0,31.1954,31.2308,31.1884,31.2308,22369.0
2015-12-01 14:45:00,44.13,44.17,44.12,44.16,27954.0,31.2308,31.2591,31.2238,31.2521,27954.0
2015-12-01 14:50:00,44.17,44.17,44.13,44.13,21108.0,31.2591,31.2591,31.2308,31.2308,21108.0
2015-12-01 14:55:00,44.14,44.15,44.11,44.12,26121.0,31.2379,31.245,31.2167,31.2238,26121.0
2015-12-01 15:00:00,44.12,44.13,44.1,44.1,22667.0,31.2238,31.2308,31.2096,31.2096,22667.0
2015-12-01 15:05:00,44.11,44.14,44.09,44.13,46401.0,31.2167,31.2379,31.2025,31.2308,46401.0
2015-12-01 15:10:00,44.13,44.16,44.11,44.15,34398.0,31.2308,31.2521,31.2167,31.245,34398.0
2015-12-01 15:15:00,44.15,44.15,44.12,44.13,32751.0,31.245,31.245,31.2238,31.2308,32751.0
2015-12-01 15:20:00,44.12,44.14,44.1,44.12,38861.0,31.2238,31.2379,31.2096,31.2238,38861.0
2015-12-01 15:25:00,44.13,44.19,44.11,44.19,66091.0,31.2308,31.2733,31.2167,31.2733,66091.0
2015-12-01 15:30:00,44.19,44.23,44.16,44.21,74368.0,31.2733,31.3016,31.2521,31.2874,74368.0
2015-12-01 15:35:00,44.2,44.21,44.19,44.21,49223.0,31.2804,31.2874,31.2733,31.2874,49223.0
2015-12-01 15:40:00,44.21,44.27,44.21,44.27,92266.0,31.2874,31.3299,31.2874,31.3299,92266.0
2015-12-01 15:45:00,44.27,44.28,44.24,44.27,122367.0,31.3299,31.337,31.3087,31.3299,122367.0
2015-12-01 15:50:00,44.27,44.27,44.25,44.26,95139.0,31.3299,31.3299,31.3158,31.3228,95139.0
2015-12-01 15:55:00,44.27,44.34,44.26,44.3,448331.0,31.3299,31.3794,31.3228,31.3511,448331.0
2015-12-02 09:30:00,44.36,44.43,44.29,44.43,141921.0,31.3936,31.4431,31.3441,31.4431,141921.0
2015-12-02 09:35:00,44.43,44.46,44.31,44.38,60396.0,31.4431,31.4644,31.3582,31.4078,60396.0
2015-12-02 09:40:00,44.38,44.4,44.34,44.38,62231.0,31.4078,31.4219,31.3794,31.4078,62231.0
2015-12-02 09:45:00,44.37,44.38,44.33,44.33,32259.0,31.4007,31.4078,31.3724,31.3724,32259.0
2015-12-02 09:50:00,44.34,44.35,44.24,44.25,46825.0,31.3794,31.3865,31.3087,31.3158,46825.0
2015-12-02 09:55:00,44.25,44.32,44.24,44.3,38919.0,31.3158,31.3653,31.3087,31.3511,38919.0
2015-12-02 10:00:00,44.3,44.36,44.29,44.34,55401.0,31.3511,31.3936,31.3441,31.3794,55401.0
2015-12-02 10:05:00,44.33,44.33,44.27,44.27,79207.0,31.3724,31.3724,31.3299,31.3299,79207.0
2015-12-02 10:10:00,44.27,44.28,44.23,44.26,66384.0,31.3299,31.337,31.3016,31.3228,66384.0
2015-12-02 10:15:00,44.26,44.32,44.24,44.28,58031.0,31.3228,31.3653,31.3087,31.337,58031.0
2015-12-02 10:20:00,44.29,44.31,44.25,44.27,22953.0,31.3441,31.3582,31.3158,31.3299,22953.0
2015-12-02 10:25:00,44.26,44.29,44.24,44.26,72121.0,31.3228,31.3441,31.3087,31.3228,72121.0
2015-12-02 10:30:00,44.27,44.29,44.25,44.26,38638.0,31.3299,31.3441,31.3158,31.3228,38638.0
2015-12-02 10:35:00,44.25,44.3,44.25,44.29,16933.0,31.3158,31.3511,31.3158,31.3441,16933.0
2015-12-02 10:40:00,44.29,44.33,44.28,44.32,43419.0,31.3441,31.3724,31.337,31.3653,43419.0
2015-12-02 10:45:00,44.31,44.31,44.25,44.26,38321.0,31.3582,31.3582,31.3158,31.3228,38321.0
2015-12-02 10:50:00,44.26,44.29,44.25,44.26,32637.0,31.3228,31.3441,31.3158,31.3228,32637.0
2015-12-02 10:55:00,44.25,44.27,44.25,44.26,37924.0,31.3158,31.3299,31.3158,31.3228,37924.0
2015-12-02 11:00:00,44.26,44.27,44.2,44.23,113665.0,31.3228,31.3299,31.2804,31.3016,113665.0
2015-12-02 11:05:00,44.23,44.24,44.21,44.22,23316.0,31.3016,31.3087,31.2874,31.2945,23316.0
2015-12-02 11:10:00,44.21,44.22,44.19,44.21,62026.0,31.2874,31.2945,31.2733,31.2874,62026.0
2015-12-02 11:15:00,44.22,44.22,44.16,44.18,75395.0,31.2945,31.2945,31.2521,31.2662,75395.0
2015-12-02 11:20:00,44.17,44.18,44.15,44.16,42017.0,31.2591,31.2662,31.245,31.2521,42017.0
2015-12-02 11:25:00,44.16,44.16,44.12,44.14,41005.0,31.2521,31.2521,31.2238,31.2379,41005.0
2015-12-02 11:30:00,44.14,44.17,44.14,44.17,22833.0,31.2379,31.2591,31.2379,31.2591,22833.0
2015-12-02 11:35:00,44.17,44.2,44.16,44.18,29409.0,31.2591,31.2804,31.2521,31.2662,29409.0
2015-12-02 11:40:00,44.19,44.2,44.15,44.15,27407.0,31.2733,31.2804,31.245,31.245,27407.0
2015-12-02 11:45:00,44.15,44.15,44.12,44.15,27512.0,31.245,31.245,31.2238,31.245,27512.0
2015-12-02 11:50:00,44.14,44.14,44.09,44.1,68123.0,31.2379,31.2379,31.2025,31.2096,68123.0
2015-12-02 11:55:00,44.1,44.14,44.1,44.12,55642.0,31.2096,31.2379,31.2096,31.2238,55642.0
2015-12-02 12:00:00,44.11,44.16,44.11,44.16,46922.0,31.2167,31.2521,31.2167,31.2521,46922.0
2015-12-02 12:05:00,44.16,44.18,44.14,44.16,26399.0,31.2521,31.2662,31.2379,31.2521,26399.0
2015-12-02 12:10:00,44.15,44.16,44.13,44.15,27170.0,31.245,31.2521,31.2308,31.245,27170.0
2015-12-02 12:15:00,44.16,44.18,44.15,44.16,20303.0,31.2521,31.2662,31.245,31.2521,20303.0
2015-12-02 12:20:00,44.16,44.18,44.15,44.17,19072.0,31.2521,31.2662,31.245,31.2591,19072.0
2015-12-02 12:25:00,44.17,44.29,44.15,44.27,71300.0,31.2591,31.3441,31.245,31.3299,71300.0
2015-12-02 12:30:00,44.27,44.29,44.26,44.28,38716.0,31.3299,31.3441,31.3228,31.337,38716.0
2015-12-02 12:35:00,44.29,44.32,44.27,44.31,30735.0,31.3441,31.3653,31.3299,31.3582,30735.0
2015-12-02 12:40:00,44.32,44.33,44.29,44.29,51179.0,31.3653,31.3724,31.3441,31.3441,51179.0
2015-12-02 12:45:00,44.3,44.3,44.21,44.23,43664.0,31.3511,31.3511,31.2874,31.3016,43664.0
2015-12-02 12:50:00,44.22,44.23,44.15,44.18,53744.0,31.2945,31.3016,31.245,31.2662,53744.0
2015-12-02 12:55:00,44.17,44.18,44.14,44.16,38635.0,31.2591,31.2662,31.2379,31.2521,38635.0
2015-12-02 13:00:00,44.15,44.17,44.13,44.14,55682.0,31.245,31.2591,31.2308,31.2379,55682.0
2015-12-02 13:05:00,44.14,44.21,44.13,44.2,48458.0,31.2379,31.2874,31.2308,31.2804,48458.0
2015-12-02 13:10:00,44.2,44.2,44.16,44.18,24046.0,31.2804,31.2804,31.2521,31.2662,24046.0
2015-12-02 13:15:00,44.17,44.21,44.17,44.19,29390.0,31.2591,31.2874,31.2591,31.2733,29390.0
2015-12-02 13:20:00,44.19,44.21,44.18,44.2,32301.0,31.2733,31.2874,31.2662,31.2804,32301.0
2015-12-02 13:25:00,44.2,44.25,44.19,44.22,81714.0,31.2804,31.3158,31.2733,31.2945,81714.0
2015-12-02 13:30:00,44.21,44.24,44.18,44.19,35206.0,31.2874,31.3087,31.2662,31.2733,35206.0
2015-12-02 13:35:00,44.19,44.21,44.14,44.14,65691.0,31.2733,31.2874,31.2379,31.2379,65691.0
2015-12-02 13:40:00,44.14,44.15,44.09,44.09,54639.0,31.2379,31.245,31.2025,31.2025,54639.0
2015-12-02 13:45:00,44.09,44.1,44.05,44.09,59966.0,31.2025,31.2096,31.1742,31.2025,59966.0
2015-12-02 13:50:00,44.09,44.09,44.04,44.05,48765.0,31.2025,31.2025,31.1671,31.1742,48765.0
2015-12-02 13:55:00,44.05,44.06,44.01,44.04,53577.0,31.1742,31.1813,31.1459,31.1671,53577.0
2015-12-02 14:00:00,44.04,44.04,43.99,44.01,59967.0,31.1671,31.1671,31.1318,31.1459,59967.0
2015-12-02 14:05:00,44.01,44.03,43.98,44.02,28750.0,31.1459,31.1601,31.1247,31.153,28750.0
2015-12-02 14:10:00,44.01,44.02,43.97,44.0,24585.0,31.1459,31.153,31.1176,31.1388,24585.0
2015-12-02 14:15:00,43.99,44.0,43.93,43.96,38773.0,31.1318,31.1388,31.0893,31.1105,38773.0
2015-12-02 14:20:00,43.96,44.0,43.94,43.97,28618.0,31.1105,31.1388,31.0964,31.1176,28618.0
2015-12-02 14:25:00,43.97,43.97,43.91,43.95,29732.0,31.1176,31.1176,31.0751,31.1034,29732.0
2015-12-02 14:30:00,43.95,43.96,43.92,43.95,24689.0,31.1034,31.1105,31.0822,31.1034,24689.0
2015-12-02 14:35:00,43.95,43.97,43.94,43.94,32026.0,31.1034,31.1176,31.0964,31.0964,32026.0
2015-12-02 14:40:00,43.94,43.94,43.83,43.83,99791.0,31.0964,31.0964,31.0185,31.0185,99791.0
2015-12-02 14:45:00,43.83,43.83,43.75,43.76,98397.0,31.0185,31.0185,30.9619,30.969,98397.0
2015-12-02 14:50:00,43.76,43.79,43.75,43.77,55020.0,30.969,30.9902,30.9619,30.9761,55020.0
2015-12-02 14:55:00,43.77,43.78,43.69,43.71,122133.0,30.9761,30.9831,30.9194,30.9336,122133.0
2015-12-02 15:00:00,43.71,43.73,43.68,43.72,94942.0,30.9336,30.9478,30.9124,30.9407,94942.0
2015-12-02 15:05:00,43.72,43.75,43.69,43.7,68563.0,30.9407,30.9619,30.9194,30.9265,68563.0
2015-12-02 15:10:00,43.7,43.78,43.69,43.73,104587.0,30.9265,30.9831,30.9194,30.9478,104587.0
2015-12-02 15:15:00,43.74,43.74,43.7,43.74,56937.0,30.9548,30.9548,30.9265,30.9548,56937.0
2015-12-02 15:20:00,43.73,43.75,43.71,43.75,55040.0,30.9478,30.9619,30.9336,30.9619,55040.0
2015-12-02 15:25:00,43.74,43.78,43.74,43.76,80497.0,30.9548,30.9831,30.9548,30.969,80497.0
2015-12-02 15:30:00,43.75,43.77,43.72,43.77,120445.0,30.9619,30.9761,30.9407,30.9761,120445.0
2015-12-02 15:35:00,43.76,43.77,43.7,43.73,101185.0,30.969,30.9761,30.9265,30.9478,101185.0
2015-12-02 15:40:00,43.73,43.76,43.72,43.75,102131.0,30.9478,30.969,30.9407,30.9619,102131.0
2015-12-02 15:45:00,43.75,43.76,43.71,43.72,111525.0,30.9619,30.969,30.9336,30.9407,111525.0
2015-12-02 15:50:00,43.72,43.77,43.71,43.77,174146.0,30.9407,30.9761,30.9336,30.9761,174146.0
2015-12-02 15:55:00,43.77,43.79,43.73,43.77,601589.0,30.9761,30.9902,30.9478,30.9761,601589.0
2015-12-03 09:30:00,43.97,43.98,43.76,43.84,128740.0,31.1176,31.1247,30.969,31.0256,128740.0
2015-12-03 09:35:00,43.86,43.96,43.81,43.86,76867.0,31.0398,31.1105,31.0044,31.0398,76867.0
2015-12-03 09:40:00,43.87,43.87,43.7,43.82,64619.0,31.0468,31.0468,30.9265,31.0114,64619.0
2015-12-03 09:45:00,43.83,43.83,43.71,43.74,45280.0,31.0185,31.0185,30.9336,30.9548,45280.0
2015-12-03 09:50:00,43.74,43.77,43.71,43.77,40747.0,30.9548,30.9761,30.9336,30.9761,40747.0
2015-12-03 09:55:00,43.76,43.79,43.71,43.71,25597.0,30.969,30.9902,30.9336,30.9336,25597.0
2015-12-03 10:00:00,43.71,43.71,43.6,43.62,63212.0,30.9336,30.9336,30.8558,30.8699,63212.0
2015-12-03 10:05:00,43.62,43.63,43.53,43.55,54408.0,30.8699,30.877,30.8062,30.8204,54408.0
2015-12-03 10:10:00,43.55,43.66,43.55,43.65,55850.0,30.8204,30.8982,30.8204,30.8911,55850.0
2015-12-03 10:15:00,43.65,43.71,43.63,43.65,64468.0,30.8911,30.9336,30.877,30.8911,64468.0
2015-12-03 10:20:00,43.64,43.66,43.55,43.66,31987.0,30.8841,30.8982,30.8204,30.8982,31987.0
2015-12-03 10:25:00,43.66,43.71,43.63,43.64,24609.0,30.8982,30.9336,30.877,30.8841,24609.0
2015-12-03 10:30:00,43.64,43.7,43.6,43.67,28288.0,30.8841,30.9265,30.8558,30.9053,28288.0
2015-12-03 10:35:00,43.67,43.67,43.57,43.57,21728.0,30.9053,30.9053,30.8345,30.8345,21728.0
2015-12-03 10:40:00,43.56,43.63,43.54,43.61,30420.0,30.8274,30.877,30.8133,30.8628,30420.0
2015-12-03 10:45:00,43.61,43.66,43.57,43.64,23578.0,30.8628,30.8982,30.8345,30.8841,23578.0
2015-12-03 10:50:00,43.64,43.68,43.63,43.64,22943.0,30.8841,30.9124,30.877,30.8841,22943.0
2015-12-03 10:55:00,43.64,43.65,43.59,43.59,34403.0,30.8841,30.8911,30.8487,30.8487,34403.0
2015-12-03 11:00:00,43.59,43.73,43.58,43.73,74206.0,30.8487,30.9478,30.8416,30.9478,74206.0
2015-12-03 11:05:00,43.73,43.8,43.7,43.79,38443.0,30.9478,30.9973,30.9265,30.9902,38443.0
2015-12-03 11:10:00,43.8,43.88,43.79,43.86,56566.0,30.9973,31.0539,30.9902,31.0398,56566.0
2015-12-03 11:15:00,43.87,43.88,43.79,43.8,19536.0,31.0468,31.0539,30.9902,30.9973,19536.0
2015-12-03 11:20:00,43.81,43.83,43.73,43.73,35974.0,31.0044,31.0185,30.9478,30.9478,35974.0
2015-12-03 11:25:00,43.73,43.79,43.72,43.78,50301.0,30.9478,30.9902,30.9407,30.9831,50301.0
2015-12-03 11:30:00,43.8,43.82,43.73,43.74,21408.0,30.9973,31.0114,30.9478,30.9548,21408.0
2015-12-03 11:35:00,43.73,43.74,43.69,43.72,51073.0,30.9478,30.9548,30.9194,30.9407,51073.0
2015-12-03 11:40:00,43.72,43.74,43.69,43.69,23528.0,30.9407,30.9548,30.9194,30.9194,23528.0
2015-12-03 11:45:00,43.68,43.72,43.66,43.71,40397.0,30.9124,30.9407,30.8982,30.9336,40397.0
2015-12-03 11:50:00,43.71,43.74,43.69,43.72,42894.0,30.9336,30.9548,30.9194,30.9407,42894.0
2015-12-03 11:55:00,43.71,43.77,43.7,43.76,33814.0,30.9336,30.9761,30.9265,30.969,33814.0
2015-12-03 12:00:00,43.77,43.78,43.73,43.74,32135.0,30.9761,30.9831,30.9478,30.9548,32135.0
2015-12-03 12:05:00,43.74,43.75,43.67,43.68,40295.0,30.9548,30.9619,30.9053,30.9124,40295.0
2015-12-03 12:10:00,43.68,43.68,43.63,43.66,35899.0,30.9124,30.9124,30.877,30.8982,35899.0
2015-12-03 12:15:00,43.66,43.68,43.64,43.65,30211.0,30.8982,30.9124,30.8841,30.8911,30211.0
2015-12-03 12:20:00,43.65,43.66,43.58,43.58,45621.0,30.8911,30.8982,30.8416,30.8416,45621.0
2015-12-03 12:25:00,43.58,43.61,43.55,43.58,101735.0,30.8416,30.8628,30.8204,30.8416,101735.0
2015-12-03 12:30:00,43.58,43.59,43.53,43.57,73607.0,30.8416,30.8487,30.8062,30.8345,73607.0
2015-12-03 12:35:00,43.58,43.64,43.57,43.62,24681.0,30.8416,30.8841,30.8345,30.8699,24681.0
2015-12-03 12:40:00,43.61,43.66,43.59,43.61,108836.0,30.8628,30.8982,30.8487,30.8628,108836.0
2015-12-03 12:45:00,43.61,43.64,43.55,43.57,42019.0,30.8628,30.8841,30.8204,30.8345,42019.0
2015-12-03 12:50:00,43.56,43.57,43.51,43.54,20706.0,30.8274,30.8345,30.7921,30.8133,20706.0
2015-12-03 12:55:00,43.54,43.54,43.45,43.46,32121.0,30.8133,30.8133,30.7496,30.7567,32121.0
2015-12-03 13:00:00,43.46,43.47,43.42,43.46,54392.0,30.7567,30.7637,30.7284,30.7567,54392.0
2015-12-03 13:05:00,43.46,43.53,43.46,43.5,22176.0,30.7567,30.8062,30.7567,30.785,22176.0
2015-12-03 13:10:00,43.5,43.53,43.48,43.5,19384.0,30.785,30.8062,30.7708,30.785,19384.0
2015-12-03 13:15:00,43.5,43.57,43.49,43.57,13266.0,30.785,30.8345,30.7779,30.8345,13266.0
2015-12-03 13:20:00,43.56,43.63,43.53,43.61,36065.0,30.8274,30.877,30.8062,30.8628,36065.0
2015-12-03 13:25:00,43.61,43.65,43.59,43.62,21023.0,30.8628,30.8911,30.8487,30.8699,21023.0
2015-12-03 13:30:00,43.62,43.63,43.55,43.57,18995.0,30.8699,30.877,30.8204,30.8345,18995.0
2015-12-03 13:35:00,43.57,43.58,43.51,43.54,22981.0,30.8345,30.8416,30.7921,30.8133,22981.0
2015-12-03 13:40:00,43.53,43.57,43.5,43.56,26391.0,30.8062,30.8345,30.785,30.8274,26391.0
2015-12-03 13:45:00,43.57,43.58,43.47,43.48,34345.0,30.8345,30.8416,30.7637,30.7708,34345.0
2015-12-03 13:50:00,43.48,43.5,43.42,43.43,41403.0,30.7708,30.785,30.7284,30.7354,41403.0
2015-12-03 13:55:00,43.43,43.43,43.37,43.39,48953.0,30.7354,30.7354,30.693,30.7071,48953.0
2015-12-03 14:00:00,43.38,43.4,43.34,43.36,49220.0,30.7001,30.7142,30.6717,30.6859,49220.0
2015-12-03 14:05:00,43.37,43.43,43.34,43.41,69711.0,30.693,30.7354,30.6717,30.7213,69711.0
2015-12-03 14:10:00,43.41,43.47,43.4,43.44,32475.0,30.7213,30.7637,30.7142,30.7425,32475.0
2015-12-03 14:15:00,43.43,43.44,43.39,43.39,24972.0,30.7354,30.7425,30.7071,30.7071,24972.0
2015-12-03 14:20:00,43.39,43.41,43.34,43.36,28672.0,30.7071,30.7213,30.6717,30.6859,28672.0
2015-12-03 14:25:00,43.35,43.39,43.31,43.32,39244.0,30.6788,30.7071,30.6505,30.6576,39244.0
2015-12-03 14:30:00,43.32,43.33,43.24,43.27,68433.0,30.6576,30.6647,30.601,30.6222,68433.0
2015-12-03 14:35:00,43.26,43.31,43.26,43.27,30413.0,30.6151,30.6505,30.6151,30.6222,30413.0
2015-12-03 14:40:00,43.28,43.28,43.15,43.23,81864.0,30.6293,30.6293,30.5373,30.5939,81864.0
2015-12-03 14:45:00,43.22,43.24,43.19,43.23,47536.0,30.5868,30.601,30.5656,30.5939,47536.0
2015-12-03 14:50:00,43.22,43.28,43.22,43.26,53274.0,30.5868,30.6293,30.5868,30.6151,53274.0
2015-12-03 14:55:00,43.27,43.3,43.25,43.28,50182.0,30.6222,30.6434,30.6081,30.6293,50182.0
2015-12-03 15:00:00,43.28,43.31,43.24,43.29,76604.0,30.6293,30.6505,30.601,30.6364,76604.0
2015-12-03 15:05:00,43.29,43.29,43.21,43.22,61308.0,30.6364,30.6364,30.5797,30.5868,61308.0
2015-12-03 15:10:00,43.22,43.25,43.18,43.19,73995.0,30.5868,30.6081,30.5585,30.5656,73995.0
2015-12-03 15:15:00,43.2,43.2,43.14,43.15,112648.0,30.5727,30.5727,30.5302,30.5373,112648.0
2015-12-03 15:20:00,43.15,43.24,43.13,43.23,46037.0,30.5373,30.601,30.5231,30.5939,46037.0
2015-12-03 15:25:00,43.23,43.23,43.11,43.14,82942.0,30.5939,30.5939,30.509,30.5302,82942.0
2015-12-03 15:30:00,43.14,43.15,43.05,43.13,122747.0,30.5302,30.5373,30.4665,30.5231,122747.0
2015-12-03 15:35:00,43.13,43.23,43.1,43.22,88305.0,30.5231,30.5939,30.5019,30.5868,88305.0
2015-12-03 15:40:00,43.22,43.22,43.13,43.14,110460.0,30.5868,30.5868,30.5231,30.5302,110460.0
2015-12-03 15:45:00,43.14,43.22,43.1,43.22,157511.0,30.5302,30.5868,30.5019,30.5868,157511.0
2015-12-03 15:50:00,43.21,43.3,43.19,43.26,210450.0,30.5797,30.6434,30.5656,30.6151,210450.0
2015-12-03 15:55:00,43.25,43.25,43.16,43.2,432470.0,30.6081,30.6081,30.5444,30.5727,432470.0
2015-12-04 09:30:00,43.46,43.56,43.42,43.52,165497.0,30.7567,30.8274,30.7284,30.7991,165497.0
2015-12-04 09:35:00,43.52,43.56,43.37,43.39,131071.0,30.7991,30.8274,30.693,30.7071,131071.0
2015-12-04 09:40:00,43.39,43.85,43.39,43.84,260855.0,30.7071,31.0327,30.7071,31.0256,260855.0
2015-12-04 09:45:00,43.83,44.03,43.79,43.99,361964.0,31.0185,31.1601,30.9902,31.1318,361964.0
2015-12-04 09:50:00,44.0,44.03,43.94,44.0,112536.0,31.1388,31.1601,31.0964,31.1388,112536.0
2015-12-04 09:55:00,44.0,44.04,43.98,44.0,106656.0,31.1388,31.1671,31.1247,31.1388,106656.0
2015-12-04 10:00:00,44.0,44.02,43.92,43.99,137177.0,31.1388,31.153,31.0822,31.1318,137177.0
2015-12-04 10:05:00,43.99,44.0,43.9,43.91,33671.0,31.1318,31.1388,31.0681,31.0751,33671.0
2015-12-04 10:10:00,43.91,43.95,43.88,43.91,79012.0,31.0751,31.1034,31.0539,31.0751,79012.0
2015-12-04 10:15:00,43.91,43.91,43.87,43.88,129063.0,31.0751,31.0751,31.0468,31.0539,129063.0
2015-12-04 10:20:00,43.89,43.91,43.88,43.9,68956.0,31.061,31.0751,31.0539,31.0681,68956.0
2015-12-04 10:25:00,43.9,43.94,43.88,43.9,73786.0,31.0681,31.0964,31.0539,31.0681,73786.0
2015-12-04 10:30:00,43.91,43.95,43.88,43.94,74872.0,31.0751,31.1034,31.0539,31.0964,74872.0
2015-12-04 10:35:00,43.95,44.05,43.95,44.04,349766.0,31.1034,31.1742,31.1034,31.1671,349766.0
2015-12-04 10:40:00,44.05,44.07,43.99,43.99,167460.0,31.1742,31.1884,31.1318,31.1318,167460.0
2015-12-04 10:45:00,43.99,44.02,43.99,44.01,116860.0,31.1318,31.153,31.1318,31.1459,116860.0
2015-12-04 10:50:00,44.01,44.04,44.0,44.01,75874.0,31.1459,31.1671,31.1388,31.1459,75874.0
2015-12-04 10:55:00,44.0,44.02,43.99,44.0,103584.0,31.1388,31.153,31.1318,31.1388,103584.0
2015-12-04 11:00:00,44.01,44.02,43.97,43.98,101297.0,31.1459,31.153,31.1176,31.1247,101297.0
2015-12-04 11:05:00,43.99,44.01,43.94,43.96,71913.0,31.1318,31.1459,31.0964,31.1105,71913.0
2015-12-04 11:10:00,43.96,44.01,43.93,43.97,61442.0,31.1105,31.1459,31.0893,31.1176,61442.0
2015-12-04 11:15:00,43.97,44.0,43.96,43.98,20540.0,31.1176,31.1388,31.1105,31.1247,20540.0
2015-12-04 11:20:00,43.98,44.0,43.96,43.99,24707.0,31.1247,31.1388,31.1105,31.1318,24707.0
2015-12-04 11:25:00,43.99,44.01,43.92,43.93,45792.0,31.1318,31.1459,31.0822,31.0893,45792.0
2015-12-04 11:30:00,43.93,43.97,43.93,43.97,29224.0,31.0893,31.1176,31.0893,31.1176,29224.0
2015-12-04 11:35:00,43.96,43.99,43.95,43.97,21901.0,31.1105,31.1318,31.1034,31.1176,21901.0
2015-12-04 11:40:00,43.97,43.97,43.92,43.94,68568.0,31.1176,31.1176,31.0822,31.0964,68568.0
2015-12-04 11:45:00,43.94,43.94,43.89,43.9,34588.0,31.0964,31.0964,31.061,31.0681,34588.0
2015-12-04 11:50:00,43.91,43.93,43.89,43.9,38208.0,31.0751,31.0893,31.061,31.0681,38208.0
2015-12-04 11:55:00,43.88,43.94,43.88,43.92,33494.0,31.0539,31.0964,31.0539,31.0822,33494.0
2015-12-04 12:00:00,43.92,43.93,43.89,43.89,19522.0,31.0822,31.0893,31.061,31.061,19522.0
2015-12-04 12:05:00,43.9,43.98,43.9,43.98,35820.0,31.0681,31.1247,31.0681,31.1247,35820.0
2015-12-04 12:10:00,43.98,44.02,43.97,44.0,49304.0,31.1247,31.153,31.1176,31.1388,49304.0
2015-12-04 12:15:00,43.99,43.99,43.95,43.95,23428.0,31.1318,31.1318,31.1034,31.1034,23428.0
2015-12-04 12:20:00,43.96,43.99,43.96,43.99,22497.0,31.1105,31.1318,31.1105,31.1318,22497.0
2015-12-04 12:25:00,43.99,44.0,43.94,43.97,24329.0,31.1318,31.1388,31.0964,31.1176,24329.0
2015-12-04 12:30:00,43.98,44.04,43.96,44.0,241634.0,31.1247,31.1671,31.1105,31.1388,241634.0
2015-12-04 12:35:00,44.0,44.08,44.0,44.08,413779.0,31.1388,31.1954,31.1388,31.1954,413779.0
2015-12-04 12:40:00,44.08,44.2,44.08,44.15,81435.0,31.1954,31.2804,31.1954,31.245,81435.0
2015-12-04 12:45:00,44.15,44.18,44.13,44.16,53463.0,31.245,31.2662,31.2308,31.2521,53463.0
2015-12-04 12:50:00,44.17,44.18,44.1,44.12,60437.0,31.2591,31.2662,31.2096,31.2238,60437.0
2015-12-04 12:55:00,44.12,44.2,44.12,44.18,77069.0,31.2238,31.2804,31.2238,31.2662,77069.0
2015-12-04 13:00:00,44.19,44.24,44.16,44.22,83314.0,31.2733,31.3087,31.2521,31.2945,83314.0
2015-12-04 13:05:00,44.23,44.26,44.19,44.26,49929.0,31.3016,31.3228,31.2733,31.3228,49929.0
2015-12-04 13:10:00,44.26,44.3,44.21,44.25,90441.0,31.3228,31.3511,31.2874,31.3158,90441.0
2015-12-04 13:15:00,44.26,44.27,44.2,44.24,64310.0,31.3228,31.3299,31.2804,31.3087,64310.0
2015-12-04 13:20:00,44.23,44.26,44.18,44.18,28020.0,31.3016,31.3228,31.2662,31.2662,28020.0
2015-12-04 13:25:00,44.18,44.19,44.16,44.19,33671.0,31.2662,31.2733,31.2521,31.2733,33671.0
2015-12-04 13:30:00,44.19,44.2,44.14,44.15,36500.0,31.2733,31.2804,31.2379,31.245,36500.0
2015-12-04 13:35:00,44.15,44.2,44.14,44.19,36435.0,31.245,31.2804,31.2379,31.2733,36435.0
2015-12-04 13:40:00,44.2,44.21,44.18,44.21,42807.0,31.2804,31.2874,31.2662,31.2874,42807.0
2015-12-04 13:45:00,44.21,44.22,44.19,44.21,114152.0,31.2874,31.2945,31.2733,31.2874,114152.0
2015-12-04 13:50:00,44.21,44.27,44.2,44.27,64116.0,31.2874,31.3299,31.2804,31.3299,64116.0
2015-12-04 13:55:00,44.28,44.31,44.27,44.3,47969.0,31.337,31.3582,31.3299,31.3511,47969.0
2015-12-04 14:00:00,44.3,44.31,44.26,44.28,34994.0,31.3511,31.3582,31.3228,31.337,34994.0
2015-12-04 14:05:00,44.29,44.3,44.26,44.26,42060.0,31.3441,31.3511,31.3228,31.3228,42060.0
2015-12-04 14:10:00,44.25,44.26,44.22,44.22,29029.0,31.3158,31.3228,31.2945,31.2945,29029.0
2015-12-04 14:15:00,44.22,44.23,44.16,44.17,30176.0,31.2945,31.3016,31.2521,31.2591,30176.0
2015-12-04 14:20:00,44.16,44.23,44.16,44.22,36179.0,31.2521,31.3016,31.2521,31.2945,36179.0
2015-12-04 14:25:00,44.22,44.3,44.2,44.29,42415.0,31.2945,31.3511,31.2804,31.3441,42415.0
2015-12-04 14:30:00,44.29,44.32,44.26,44.3,60739.0,31.3441,31.3653,31.3228,31.3511,60739.0
2015-12-04 14:35:00,44.29,44.33,44.27,44.32,64175.0,31.3441,31.3724,31.3299,31.3653,64175.0
2015-12-04 14:40:00,44.32,44.34,44.29,44.33,42386.0,31.3653,31.3794,31.3441,31.3724,42386.0
2015-12-04 14:45:00,44.33,44.36,44.32,44.34,65701.0,31.3724,31.3936,31.3653,31.3794,65701.0
2015-12-04 14:50:00,44.34,44.36,44.33,44.35,62070.0,31.3794,31.3936,31.3724,31.3865,62070.0
2015-12-04 14:55:00,44.35,44.36,44.32,44.36,62693.0,31.3865,31.3936,31.3653,31.3936,62693.0
2015-12-04 15:00:00,44.36,44.36,44.31,44.33,74056.0,31.3936,31.3936,31.3582,31.3724,74056.0
2015-12-04 15:05:00,44.33,44.37,44.31,44.37,90971.0,31.3724,31.4007,31.3582,31.4007,90971.0
2015-12-04 15:10:00,44.37,44.42,44.35,44.39,98077.0,31.4007,31.4361,31.3865,31.4148,98077.0
2015-12-04 15:15:00,44.4,44.4,44.32,44.34,77392.0,31.4219,31.4219,31.3653,31.3794,77392.0
2015-12-04 15:20:00,44.34,44.37,44.3,44.3,49687.0,31.3794,31.4007,31.3511,31.3511,49687.0
2015-12-04 15:25:00,44.29,44.33,44.27,44.31,67137.0,31.3441,31.3724,31.3299,31.3582,67137.0
2015-12-04 15:30:00,44.31,44.32,44.23,44.25,90657.0,31.3582,31.3653,31.3016,31.3158,90657.0
2015-12-04 15:35:00,44.24,44.26,44.21,44.25,56008.0,31.3087,31.3228,31.2874,31.3158,56008.0
2015-12-04 15:40:00,44.24,44.34,44.24,44.32,167981.0,31.3087,31.3794,31.3087,31.3653,167981.0
2015-12-04 15:45:00,44.32,44.32,44.26,44.28,121943.0,31.3653,31.3653,31.3228,31.337,121943.0
2015-12-04 15:50:00,44.27,44.3,44.24,44.24,272866.0,31.3299,31.3511,31.3087,31.3087,272866.0
2015-12-04 15:55:00,44.25,44.34,44.24,44.32,433079.0,31.3158,31.3794,31.3087,31.3653,433079.0
2015-12-07 09:30:00,44.09,44.23,44.09,44.17,120415.0,31.2025,31.3016,31.2025,31.2591,120415.0
2015-12-07 09:35:00,44.17,44.2,44.05,44.2,73417.0,31.2591,31.2804,31.1742,31.2804,73417.0
2015-12-07 09:40:00,44.2,44.35,44.18,44.28,196324.0,31.2804,31.3865,31.2662,31.337,196324.0
2015-12-07 09:45:00,44.29,44.29,44.18,44.18,46696.0,31.3441,31.3441,31.2662,31.2662,46696.0
2015-12-07 09:50:00,44.18,44.27,44.13,44.27,61125.0,31.2662,31.3299,31.2308,31.3299,61125.0
2015-12-07 09:55:00,44.27,44.37,44.25,44.33,78709.0,31.3299,31.4007,31.3158,31.3724,78709.0
2015-12-07 10:00:00,44.32,44.34,44.21,44.25,40803.0,31.3653,31.3794,31.2874,31.3158,40803.0
2015-12-07 10:05:00,44.26,44.32,44.24,44.3,83926.0,31.3228,31.3653,31.3087,31.3511,83926.0
2015-12-07 10:10:00,44.3,44.37,44.29,44.3,126397.0,31.3511,31.4007,31.3441,31.3511,126397.0
2015-12-07 10:15:00,44.31,44.34,44.29,44.3,42086.0,31.3582,31.3794,31.3441,31.3511,42086.0
2015-12-07 10:20:00,44.29,44.33,44.26,44.32,53279.0,31.3441,31.3724,31.3228,31.3653,53279.0
2015-12-07 10:25:00,44.31,44.34,44.25,44.29,32866.0,31.3582,31.3794,31.3158,31.3441,32866.0
2015-12-07 10:30:00,44.29,44.3,44.14,44.15,54809.0,31.3441,31.3511,31.2379,31.245,54809.0
2015-12-07 10:35:00,44.15,44.2,44.11,44.18,77167.0,31.245,31.2804,31.2167,31.2662,77167.0
2015-12-07 10:40:00,44.18,44.19,44.11,44.12,81050.0,31.2662,31.2733,31.2167,31.2238,81050.0
2015-12-07 10:45:00,44.12,44.14,44.05,44.09,97571.0,31.2238,31.2379,31.1742,31.2025,97571.0
2015-12-07 10:50:00,44.08,44.16,44.07,44.15,58651.0,31.1954,31.2521,31.1884,31.245,58651.0
2015-12-07 10:55:00,44.14,44.18,44.12,44.17,71704.0,31.2379,31.2662,31.2238,31.2591,71704.0
2015-12-07 11:00:00,44.16,44.18,44.11,44.14,39343.0,31.2521,31.2662,31.2167,31.2379,39343.0
2015-12-07 11:05:00,44.13,44.15,44.1,44.13,254183.0,31.2308,31.245,31.2096,31.2308,254183.0
2015-12-07 11:10:00,44.12,44.13,44.0,44.01,42154.0,31.2238,31.2308,31.1388,31.1459,42154.0
2015-12-07 11:15:00,44.01,44.01,43.96,43.99,98764.0,31.1459,31.1459,31.1105,31.1318,98764.0
2015-12-07 11:20:00,43.98,43.99,43.91,43.93,82373.0,31.1247,31.1318,31.0751,31.0893,82373.0
2015-12-07 11:25:00,43.92,43.94,43.87,43.89,46771.0,31.0822,31.0964,31.0468,31.061,46771.0
2015-12-07 11:30:00,43.9,43.96,43.88,43.96,69385.0,31.0681,31.1105,31.0539,31.1105,69385.0
2015-12-07 11:35:00,43.95,43.97,43.9,43.95,29774.0,31.1034,31.1176,31.0681,31.1034,29774.0
2015-12-07 11:40:00,43.94,43.97,43.93,43.93,12479.0,31.0964,31.1176,31.0893,31.0893,12479.0
2015-12-07 11:45:00,43.93,43.95,43.9,43.94,56452.0,31.0893,31.1034,31.0681,31.0964,56452.0
2015-12-07 11:50:00,43.93,44.01,43.93,44.0,21228.0,31.0893,31.1459,31.0893,31.1388,21228.0
2015-12-07 11:55:00,44.0,44.07,43.99,44.05,29693.0,31.1388,31.1884,31.1318,31.1742,29693.0
2015-12-07 12:00:00,44.04,44.05,44.0,44.01,61694.0,31.1671,31.1742,31.1388,31.1459,61694.0
2015-12-07 12:05:00,44.01,44.01,43.96,43.98,51399.0,31.1459,31.1459,31.1105,31.1247,51399.0
2015-12-07 12:10:00,43.98,44.03,43.97,44.02,64046.0,31.1247,31.1601,31.1176,31.153,64046.0
2015-12-07 12:15:00,44.02,44.04,43.97,43.98,32078.0,31.153,31.1671,31.1176,31.1247,32078.0
2015-12-07 12:20:00,43.98,43.98,43.9,43.91,18083.0,31.1247,31.1247,31.0681,31.0751,18083.0
2015-12-07 12:25:00,43.9,43.92,43.87,43.87,17827.0,31.0681,31.0822,31.0468,31.0468,17827.0
2015-12-07 12:30:00,43.87,43.87,43.83,43.85,23857.0,31.0468,31.0468,31.0185,31.0327,23857.0
2015-12-07 12:35:00,43.84,43.87,43.82,43.84,41160.0,31.0256,31.0468,31.0114,31.0256,41160.0
2015-12-07 12:40:00,43.83,43.84,43.79,43.8,147874.0,31.0185,31.0256,30.9902,30.9973,147874.0
2015-12-07 12:45:00,43.8,43.84,43.79,43.83,84275.0,30.9973,31.0256,30.9902,31.0185,84275.0
2015-12-07 12:50:00,43.83,43.85,43.8,43.8,36225.0,31.0185,31.0327,30.9973,30.9973,36225.0
2015-12-07 12:55:00,43.8,43.83,43.78,43.81,14566.0,30.9973,31.0185,30.9831,31.0044,14566.0
2015-12-07 13:00:00,43.82,43.82,43.78,43.79,16297.0,31.0114,31.0114,30.9831,30.9902,16297.0
2015-12-07 13:05:00,43.78,43.93,43.76,43.91,24770.0,30.9831,31.0893,30.969,31.0751,24770.0
2015-12-07 13:10:00,43.91,43.96,43.79,43.8,25178.0,31.0751,31.1105,30.9902,30.9973,25178.0
2015-12-07 13:15:00,43.81,43.89,43.8,43.89,22015.0,31.0044,31.061,30.9973,31.061,22015.0
2015-12-07 13:20:00,43.88,43.89,43.85,43.88,27781.0,31.0539,31.061,31.0327,31.0539,27781.0
2015-12-07 13:25:00,43.88,43.99,43.86,43.98,75706.0,31.0539,31.1318,31.0398,31.1247,75706.0
2015-12-07 13:30:00,43.98,43.99,43.91,43.91,31768.0,31.1247,31.1318,31.0751,31.0751,31768.0
2015-12-07 13:35:00,43.92,43.95,43.91,43.91,16102.0,31.0822,31.1034,31.0751,31.0751,16102.0
2015-12-07 13:40:00,43.91,43.92,43.86,43.88,59123.0,31.0751,31.0822,31.0398,31.0539,59123.0
2015-12-07 13:45:00,43.87,43.88,43.85,43.86,16241.0,31.0468,31.0539,31.0327,31.0398,16241.0
2015-12-07 13:50:00,43.86,43.91,43.86,43.88,21565.0,31.0398,31.0751,31.0398,31.0539,21565.0
2015-12-07 13:55:00,43.88,43.96,43.85,43.95,20903.0,31.0539,31.1105,31.0327,31.1034,20903.0
2015-12-07 14:00:00,43.95,44.01,43.92,43.99,80888.0,31.1034,31.1459,31.0822,31.1318,80888.0
2015-12-07 14:05:00,44.0,44.09,43.99,44.06,35376.0,31.1388,31.2025,31.1318,31.1813,35376.0
2015-12-07 14:10:00,44.06,44.06,44.0,44.0,14140.0,31.1813,31.1813,31.1388,31.1388,14140.0
2015-12-07 14:15:00,43.99,44.0,43.94,43.95,17312.0,31.1318,31.1388,31.0964,31.1034,17312.0
2015-12-07 14:20:00,43.95,43.99,43.94,43.97,32858.0,31.1034,31.1318,31.0964,31.1176,32858.0
2015-12-07 14:25:00,43.97,44.0,43.96,43.99,47489.0,31.1176,31.1388,31.1105,31.1318,47489.0
2015-12-07 14:30:00,43.99,44.04,43.93,43.95,46443.0,31.1318,31.1671,31.0893,31.1034,46443.0
2015-12-07 14:35:00,43.95,43.99,43.94,43.97,19936.0,31.1034,31.1318,31.0964,31.1176,19936.0
2015-12-07 14:40:00,43.97,43.99,43.92,43.92,32000.0,31.1176,31.1318,31.0822,31.0822,32000.0
2015-12-07 14:45:00,43.93,43.95,43.92,43.94,21857.0,31.0893,31.1034,31.0822,31.0964,21857.0
2015-12-07 14:50:00,43.94,43.99,43.93,43.99,26572.0,31.0964,31.1318,31.0893,31.1318,26572.0
2015-12-07 14:55:00,43.98,44.0,43.9,43.91,29341.0,31.1247,31.1388,31.0681,31.0751,29341.0
2015-12-07 15:00:00,43.9,43.92,43.88,43.9,35953.0,31.0681,31.0822,31.0539,31.0681,35953.0
2015-12-07 15:05:00,43.9,43.95,43.88,43.91,43094.0,31.0681,31.1034,31.0539,31.0751,43094.0
2015-12-07 15:10:00,43.91,43.94,43.88,43.89,70811.0,31.0751,31.0964,31.0539,31.061,70811.0
2015-12-07 15:15:00,43.89,43.95,43.88,43.95,39392.0,31.061,31.1034,31.0539,31.1034,39392.0
2015-12-07 15:20:00,43.95,43.99,43.92,43.98,41869.0,31.1034,31.1318,31.0822,31.1247,41869.0
2015-12-07 15:25:00,43.98,43.99,43.95,43.98,45790.0,31.1247,31.1318,31.1034,31.1247,45790.0
2015-12-07 15:30:00,43.98,44.01,43.95,43.96,59335.0,31.1247,31.1459,31.1034,31.1105,59335.0
2015-12-07 15:35:00,43.96,43.99,43.93,43.98,65567.0,31.1105,31.1318,31.0893,31.1247,65567.0
2015-12-07 15:40:00,43.97,44.04,43.96,44.03,87817.0,31.1176,31.1671,31.1105,31.1601,87817.0
2015-12-07 15:45:00,44.03,44.16,44.03,44.14,173124.0,31.1601,31.2521,31.1601,31.2379,173124.0
2015-12-07 15:50:00,44.14,44.17,44.11,44.17,192786.0,31.2379,31.2591,31.2167,31.2591,192786.0
2015-12-07 15:55:00,44.17,44.17,44.09,44.12,388733.0,31.2591,31.2591,31.2025,31.2238,388733.0
2015-12-08 09:30:00,43.83,43.87,43.67,43.67,200966.0,31.0185,31.0468,30.9053,30.9053,200966.0
2015-12-08 09:35:00,43.67,43.68,43.49,43.54,88853.0,30.9053,30.9124,30.7779,30.8133,88853.0
2015-12-08 09:40:00,43.55,43.71,43.54,43.7,130356.0,30.8204,30.9336,30.8133,30.9265,130356.0
2015-12-08 09:45:00,43.7,43.79,43.63,43.78,60093.0,30.9265,30.9902,30.877,30.9831,60093.0
2015-12-08 09:50:00,43.78,43.79,43.68,43.77,79049.0,30.9831,30.9902,30.9124,30.9761,79049.0
2015-12-08 09:55:00,43.77,43.79,43.66,43.68,66145.0,30.9761,30.9902,30.8982,30.9124,66145.0
2015-12-08 10:00:00,43.68,43.73,43.66,43.67,38200.0,30.9124,30.9478,30.8982,30.9053,38200.0
2015-12-08 10:05:00,43.67,43.77,43.67,43.74,122341.0,30.9053,30.9761,30.9053,30.9548,122341.0
2015-12-08 10:10:00,43.74,43.77,43.7,43.76,135715.0,30.9548,30.9761,30.9265,30.969,135715.0
2015-12-08 10:15:00,43.76,43.78,43.67,43.7,139905.0,30.969,30.9831,30.9053,30.9265,139905.0
2015-12-08 10:20:00,43.7,43.71,43.63,43.67,67786.0,30.9265,30.9336,30.877,30.9053,67786.0
2015-12-08 10:25:00,43.68,43.68,43.59,43.59,44160.0,30.9124,30.9124,30.8487,30.8487,44160.0
2015-12-08 10:30:00,43.59,43.69,43.55,43.66,56924.0,30.8487,30.9194,30.8204,30.8982,56924.0
2015-12-08 10:35:00,43.67,43.74,43.67,43.72,60643.0,30.9053,30.9548,30.9053,30.9407,60643.0
2015-12-08 10:40:00,43.72,43.84,43.72,43.76,59366.0,30.9407,31.0256,30.9407,30.969,59366.0
2015-12-08 10:45:00,43.76,43.77,43.69,43.73,69584.0,30.969,30.9761,30.9194,30.9478,69584.0
2015-12-08 10:50:00,43.73,43.81,43.72,43.75,78641.0,30.9478,31.0044,30.9407,30.9619,78641.0
2015-12-08 10:55:00,43.76,43.79,43.72,43.79,42719.0,30.969,30.9902,30.9407,30.9902,42719.0
2015-12-08 11:00:00,43.79,43.96,43.78,43.96,98837.0,30.9902,31.1105,30.9831,31.1105,98837.0
2015-12-08 11:05:00,43.96,43.97,43.92,43.95,29122.0,31.1105,31.1176,31.0822,31.1034,29122.0
2015-12-08 11:10:00,43.95,44.01,43.9,44.0,125618.0,31.1034,31.1459,31.0681,31.1388,125618.0
2015-12-08 11:15:00,44.0,44.02,43.93,43.95,104465.0,31.1388,31.153,31.0893,31.1034,104465.0
2015-12-08 11:20:00,43.95,43.98,43.87,43.88,40671.0,31.1034,31.1247,31.0468,31.0539,40671.0
2015-12-08 11:25:00,43.87,43.88,43.8,43.8,41478.0,31.0468,31.0539,30.9973,30.9973,41478.0
2015-12-08 11:30:00,43.8,43.82,43.72,43.72,54853.0,30.9973,31.0114,30.9407,30.9407,54853.0
2015-12-08 11:35:00,43.73,43.79,43.72,43.76,49769.0,30.9478,30.9902,30.9407,30.969,49769.0
2015-12-08 11:40:00,43.75,43.8,43.75,43.77,47907.0,30.9619,30.9973,30.9619,30.9761,47907.0
2015-12-08 11:45:00,43.78,43.8,43.75,43.78,47194.0,30.9831,30.9973,30.9619,30.9831,47194.0
2015-12-08 11:50:00,43.77,43.77,43.68,43.71,101685.0,30.9761,30.9761,30.9124,30.9336,101685.0
2015-12-08 11:55:00,43.72,43.74,43.7,43.73,104821.0,30.9407,30.9548,30.9265,30.9478,104821.0
2015-12-08 12:00:00,43.72,43.73,43.62,43.62,56981.0,30.9407,30.9478,30.8699,30.8699,56981.0
2015-12-08 12:05:00,43.61,43.64,43.59,43.63,59381.0,30.8628,30.8841,30.8487,30.877,59381.0
2015-12-08 12:10:00,43.62,43.62,43.58,43.58,32726.0,30.8699,30.8699,30.8416,30.8416,32726.0
2015-12-08 12:15:00,43.57,43.57,43.52,43.52,57684.0,30.8345,30.8345,30.7991,30.7991,57684.0
2015-12-08 12:20:00,43.52,43.57,43.51,43.57,46950.0,30.7991,30.8345,30.7921,30.8345,46950.0
2015-12-08 12:25:00,43.57,43.61,43.56,43.57,40725.0,30.8345,30.8628,30.8274,30.8345,40725.0
2015-12-08 12:30:00,43.56,43.57,43.52,43.56,77281.0,30.8274,30.8345,30.7991,30.8274,77281.0
2015-12-08 12:35:00,43.55,43.59,43.55,43.57,33021.0,30.8204,30.8487,30.8204,30.8345,33021.0
2015-12-08 12:40:00,43.57,43.6,43.55,43.58,44838.0,30.8345,30.8558,30.8204,30.8416,44838.0
2015-12-08 12:45:00,43.59,43.6,43.53,43.54,63138.0,30.8487,30.8558,30.8062,30.8133,63138.0
2015-12-08 12:50:00,43.54,43.56,43.52,43.54,26838.0,30.8133,30.8274,30.7991,30.8133,26838.0
2015-12-08 12:55:00,43.54,43.58,43.54,43.57,21833.0,30.8133,30.8416,30.8133,30.8345,21833.0
2015-12-08 13:00:00,43.57,43.58,43.54,43.58,32513.0,30.8345,30.8416,30.8133,30.8416,32513.0
2015-12-08 13:05:00,43.58,43.59,43.54,43.56,37525.0,30.8416,30.8487,30.8133,30.8274,37525.0
2015-12-08 13:10:00,43.56,43.58,43.53,43.55,20282.0,30.8274,30.8416,30.8062,30.8204,20282.0
2015-12-08 13:15:00,43.54,43.55,43.49,43.49,28922.0,30.8133,30.8204,30.7779,30.7779,28922.0
2015-12-08 13:20:00,43.48,43.5,43.43,43.43,29858.0,30.7708,30.785,30.7354,30.7354,29858.0
2015-12-08 13:25:00,43.44,43.49,43.43,43.49,32270.0,30.7425,30.7779,30.7354,30.7779,32270.0
2015-12-08 13:30:00,43.48,43.54,43.47,43.53,73012.0,30.7708,30.8133,30.7637,30.8062,73012.0
2015-12-08 13:35:00,43.53,43.55,43.5,43.51,27574.0,30.8062,30.8204,30.785,30.7921,27574.0
2015-12-08 13:40:00,43.5,43.51,43.47,43.49,21367.0,30.785,30.7921,30.7637,30.7779,21367.0
2015-12-08 13:45:00,43.49,43.52,43.47,43.48,42861.0,30.7779,30.7991,30.7637,30.7708,42861.0
2015-12-08 13:50:00,43.48,43.52,43.46,43.52,25358.0,30.7708,30.7991,30.7567,30.7991,25358.0
2015-12-08 13:55:00,43.52,43.52,43.48,43.5,34718.0,30.7991,30.7991,30.7708,30.785,34718.0
2015-12-08 14:00:00,43.49,43.56,43.49,43.55,80829.0,30.7779,30.8274,30.7779,30.8204,80829.0
2015-12-08 14:05:00,43.55,43.61,43.54,43.61,44439.0,30.8204,30.8628,30.8133,30.8628,44439.0
2015-12-08 14:10:00,43.6,43.62,43.55,43.55,50379.0,30.8558,30.8699,30.8204,30.8204,50379.0
2015-12-08 14:15:00,43.55,43.58,43.53,43.56,45911.0,30.8204,30.8416,30.8062,30.8274,45911.0
2015-12-08 14:20:00,43.56,43.56,43.46,43.46,22680.0,30.8274,30.8274,30.7567,30.7567,22680.0
2015-12-08 14:25:00,43.46,43.48,43.43,43.46,87284.0,30.7567,30.7708,30.7354,30.7567,87284.0
2015-12-08 14:30:00,43.45,43.47,43.39,43.4,47652.0,30.7496,30.7637,30.7071,30.7142,47652.0
2015-12-08 14:35:00,43.39,43.48,43.39,43.47,140447.0,30.7071,30.7708,30.7071,30.7637,140447.0
2015-12-08 14:40:00,43.47,43.48,43.46,43.47,107756.0,30.7637,30.7708,30.7567,30.7637,107756.0
2015-12-08 14:45:00,43.46,43.53,43.46,43.51,98649.0,30.7567,30.8062,30.7567,30.7921,98649.0
2015-12-08 14:50:00,43.52,43.53,43.48,43.52,87580.0,30.7991,30.8062,30.7708,30.7991,87580.0
2015-12-08 14:55:00,43.51,43.51,43.44,43.45,69709.0,30.7921,30.7921,30.7425,30.7496,69709.0
2015-12-08 15:00:00,43.45,43.45,43.39,43.43,51383.0,30.7496,30.7496,30.7071,30.7354,51383.0
2015-12-08 15:05:00,43.43,43.46,43.42,43.45,46901.0,30.7354,30.7567,30.7284,30.7496,46901.0
2015-12-08 15:10:00,43.46,43.46,43.38,43.38,55074.0,30.7567,30.7567,30.7001,30.7001,55074.0
2015-12-08 15:15:00,43.38,43.4,43.36,43.38,128954.0,30.7001,30.7142,30.6859,30.7001,128954.0
2015-12-08 15:20:00,43.37,43.46,43.36,43.42,102053.0,30.693,30.7567,30.6859,30.7284,102053.0
2015-12-08 15:25:00,43.42,43.42,43.39,43.41,105897.0,30.7284,30.7284,30.7071,30.7213,105897.0
2015-12-08 15:30:00,43.41,43.47,43.36,43.46,95854.0,30.7213,30.7637,30.6859,30.7567,95854.0
2015-12-08 15:35:00,43.45,43.5,43.45,43.5,212167.0,30.7496,30.785,30.7496,30.785,212167.0
2015-12-08 15:40:00,43.5,43.51,43.43,43.5,103113.0,30.785,30.7921,30.7354,30.785,103113.0
2015-12-08 15:45:00,43.51,43.6,43.5,43.6,152963.0,30.7921,30.8558,30.785,30.8558,152963.0
2015-12-08 15:50:00,43.59,43.62,43.58,43.61,217170.0,30.8487,30.8699,30.8416,30.8628,217170.0
2015-12-08 15:55:00,43.61,43.61,43.52,43.55,369947.0,30.8628,30.8628,30.7991,30.8204,369947.0
2015-12-09 09:30:00,43.24,43.3,43.17,43.24,154553.0,30.601,30.6434,30.5514,30.601,154553.0
2015-12-09 09:35:00,43.25,43.44,43.22,43.43,86396.0,30.6081,30.7425,30.5868,30.7354,86396.0
2015-12-09 09:40:00,43.43,43.54,43.41,43.51,100067.0,30.7354,30.8133,30.7213,30.7921,100067.0
2015-12-09 09:45:00,43.51,43.58,43.5,43.54,69582.0,30.7921,30.8416,30.785,30.8133,69582.0
2015-12-09 09:50:00,43.55,43.57,43.47,43.48,66160.0,30.8204,30.8345,30.7637,30.7708,66160.0
2015-12-09 09:55:00,43.48,43.56,43.45,43.46,60786.0,30.7708,30.8274,30.7496,30.7567,60786.0
2015-12-09 10:00:00,43.46,43.5,43.4,43.5,115349.0,30.7567,30.785,30.7142,30.785,115349.0
2015-12-09 10:05:00,43.5,43.58,43.5,43.58,84877.0,30.785,30.8416,30.785,30.8416,84877.0
2015-12-09 10:10:00,43.58,43.7,43.58,43.63,103117.0,30.8416,30.9265,30.8416,30.877,103117.0
2015-12-09 10:15:00,43.63,43.7,43.6,43.6,50800.0,30.877,30.9265,30.8558,30.8558,50800.0
2015-12-09 10:20:00,43.61,43.64,43.59,43.59,57042.0,30.8628,30.8841,30.8487,30.8487,57042.0
2015-12-09 10:25:00,43.58,43.6,43.57,43.58,122892.0,30.8416,30.8558,30.8345,30.8416,122892.0
2015-12-09 10:30:00,43.58,43.8,43.58,43.77,133981.0,30.8416,30.9973,30.8416,30.9761,133981.0
2015-12-09 10:35:00,43.77,43.79,43.71,43.73,95696.0,30.9761,30.9902,30.9336,30.9478,95696.0
2015-12-09 10:40:00,43.72,43.78,43.72,43.77,39468.0,30.9407,30.9831,30.9407,30.9761,39468.0
2015-12-09 10:45:00,43.76,43.81,43.71,43.71,58177.0,30.969,31.0044,30.9336,30.9336,58177.0
2015-12-09 10:50:00,43.72,43.76,43.7,43.7,42331.0,30.9407,30.969,30.9265,30.9265,42331.0
2015-12-09 10:55:00,43.69,43.73,43.68,43.71,36499.0,30.9194,30.9478,30.9124,30.9336,36499.0
2015-12-09 11:00:00,43.71,43.72,43.6,43.62,51314.0,30.9336,30.9407,30.8558,30.8699,51314.0
2015-12-09 11:05:00,43.62,43.66,43.55,43.55,54088.0,30.8699,30.8982,30.8204,30.8204,54088.0
2015-12-09 11:10:00,43.55,43.57,43.51,43.52,71899.0,30.8204,30.8345,30.7921,30.7991,71899.0
2015-12-09 11:15:00,43.52,43.52,43.42,43.43,54431.0,30.7991,30.7991,30.7284,30.7354,54431.0
2015-12-09 11:20:00,43.42,43.46,43.4,43.41,34548.0,30.7284,30.7567,30.7142,30.7213,34548.0
2015-12-09 11:25:00,43.41,43.41,43.36,43.37,39954.0,30.7213,30.7213,30.6859,30.693,39954.0
2015-12-09 11:30:00,43.38,43.39,43.28,43.29,60911.0,30.7001,30.7071,30.6293,30.6364,60911.0
2015-12-09 11:35:00,43.29,43.33,43.26,43.32,44975.0,30.6364,30.6647,30.6151,30.6576,44975.0
2015-12-09 11:40:00,43.32,43.35,43.21,43.23,116070.0,30.6576,30.6788,30.5797,30.5939,116070.0
2015-12-09 11:45:00,43.23,43.23,43.09,43.13,74177.0,30.5939,30.5939,30.4948,30.5231,74177.0
2015-12-09 11:50:00,43.13,43.27,43.13,43.25,80452.0,30.5231,30.6222,30.5231,30.6081,80452.0
2015-12-09 11:55:00,43.25,43.26,43.13,43.18,75341.0,30.6081,30.6151,30.5231,30.5585,75341.0
2015-12-09 12:00:00,43.19,43.23,43.13,43.13,34911.0,30.5656,30.5939,30.5231,30.5231,34911.0
2015-12-09 12:05:00,43.13,43.2,43.12,43.2,33630.0,30.5231,30.5727,30.5161,30.5727,33630.0
2015-12-09 12:10:00,43.2,43.22,43.1,43.12,36659.0,30.5727,30.5868,30.5019,30.5161,36659.0
2015-12-09 12:15:00,43.12,43.15,43.05,43.05,36172.0,30.5161,30.5373,30.4665,30.4665,36172.0
2015-12-09 12:20:00,43.04,43.05,42.98,43.04,66250.0,30.4594,30.4665,30.417,30.4594,66250.0
2015-12-09 12:25:00,43.04,43.04,42.95,42.98,44471.0,30.4594,30.4594,30.3957,30.417,44471.0
2015-12-09 12:30:00,42.98,42.99,42.92,42.93,42807.0,30.417,30.4241,30.3745,30.3816,42807.0
2015-12-09 12:35:00,42.93,42.94,42.84,42.85,51825.0,30.3816,30.3887,30.3179,30.325,51825.0
2015-12-09 12:40:00,42.86,42.89,42.8,42.89,58561.0,30.3321,30.3533,30.2896,30.3533,58561.0
2015-12-09 12:45:00,42.89,42.94,42.87,42.93,49400.0,30.3533,30.3887,30.3391,30.3816,49400.0
2015-12-09 12:50:00,42.92,42.95,42.82,42.82,38702.0,30.3745,30.3957,30.3037,30.3037,38702.0
2015-12-09 12:55:00,42.83,42.83,42.76,42.79,42592.0,30.3108,30.3108,30.2613,30.2825,42592.0
2015-12-09 13:00:00,42.79,42.9,42.76,42.86,71080.0,30.2825,30.3604,30.2613,30.3321,71080.0
2015-12-09 13:05:00,42.86,42.86,42.72,42.85,116158.0,30.3321,30.3321,30.233,30.325,116158.0
2015-12-09 13:10:00,42.84,42.86,42.81,42.85,38947.0,30.3179,30.3321,30.2967,30.325,38947.0
2015-12-09 13:15:00,42.85,42.9,42.8,42.83,37944.0,30.325,30.3604,30.2896,30.3108,37944.0
2015-12-09 13:20:00,42.84,42.86,42.79,42.84,43535.0,30.3179,30.3321,30.2825,30.3179,43535.0
2015-12-09 13:25:00,42.85,42.86,42.76,42.8,52381.0,30.325,30.3321,30.2613,30.2896,52381.0
2015-12-09 13:30:00,42.8,42.84,42.73,42.84,67348.0,30.2896,30.3179,30.2401,30.3179,67348.0
2015-12-09 13:35:00,42.85,42.87,42.81,42.86,56734.0,30.325,30.3391,30.2967,30.3321,56734.0
2015-12-09 13:40:00,42.86,42.89,42.81,42.81,55119.0,30.3321,30.3533,30.2967,30.2967,55119.0
2015-12-09 13:45:00,42.81,42.9,42.79,42.89,52980.0,30.2967,30.3604,30.2825,30.3533,52980.0
2015-12-09 13:50:00,42.9,42.96,42.9,42.93,67163.0,30.3604,30.4028,30.3604,30.3816,67163.0
2015-12-09 13:55:00,42.93,42.97,42.91,42.91,53950.0,30.3816,30.4099,30.3674,30.3674,53950.0
2015-12-09 14:00:00,42.91,42.93,42.88,42.9,42439.0,30.3674,30.3816,30.3462,30.3604,42439.0
2015-12-09 14:05:00,42.9,42.93,42.87,42.88,25452.0,30.3604,30.3816,30.3391,30.3462,25452.0
2015-12-09 14:10:00,42.88,42.96,42.88,42.95,39496.0,30.3462,30.4028,30.3462,30.3957,39496.0
2015-12-09 14:15:00,42.96,43.0,42.93,42.94,59047.0,30.4028,30.4311,30.3816,30.3887,59047.0
2015-12-09 14:20:00,42.94,42.94,42.86,42.88,31861.0,30.3887,30.3887,30.3321,30.3462,31861.0
2015-12-09 14:25:00,42.88,42.9,42.85,42.89,37337.0,30.3462,30.3604,30.325,30.3533,37337.0
2015-12-09 14:30:00,42.89,42.93,42.88,42.88,47415.0,30.3533,30.3816,30.3462,30.3462,47415.0
2015-12-09 14:35:00,42.87,42.91,42.85,42.9,70480.0,30.3391,30.3674,30.325,30.3604,70480.0
2015-12-09 14:40:00,42.9,42.91,42.86,42.9,73267.0,30.3604,30.3674,30.3321,30.3604,73267.0
2015-12-09 14:45:00,42.9,42.9,42.81,42.84,52527.0,30.3604,30.3604,30.2967,30.3179,52527.0
2015-12-09 14:50:00,42.84,42.86,42.82,42.85,54687.0,30.3179,30.3321,30.3037,30.325,54687.0
2015-12-09 14:55:00,42.85,42.85,42.78,42.81,72111.0,30.325,30.325,30.2754,30.2967,72111.0
2015-12-09 15:00:00,42.8,42.92,42.79,42.91,43078.0,30.2896,30.3745,30.2825,30.3674,43078.0
2015-12-09 15:05:00,42.91,42.92,42.86,42.89,52837.0,30.3674,30.3745,30.3321,30.3533,52837.0
2015-12-09 15:10:00,42.89,42.95,42.87,42.9,45130.0,30.3533,30.3957,30.3391,30.3604,45130.0
2015-12-09 15:15:00,42.9,42.92,42.87,42.9,49928.0,30.3604,30.3745,30.3391,30.3604,49928.0
2015-12-09 15:20:00,42.9,43.03,42.89,43.01,66149.0,30.3604,30.4524,30.3533,30.4382,66149.0
2015-12-09 15:25:00,43.0,43.06,42.99,43.01,139103.0,30.4311,30.4736,30.4241,30.4382,139103.0
2015-12-09 15:30:00,43.02,43.09,43.01,43.09,97897.0,30.4453,30.4948,30.4382,30.4948,97897.0
2015-12-09 15:35:00,43.1,43.16,43.08,43.09,141253.0,30.5019,30.5444,30.4877,30.4948,141253.0
2015-12-09 15:40:00,43.09,43.12,43.06,43.08,116188.0,30.4948,30.5161,30.4736,30.4877,116188.0
2015-12-09 15:45:00,43.08,43.08,42.99,42.99,146346.0,30.4877,30.4877,30.4241,30.4241,146346.0
2015-12-09 15:50:00,43.0,43.02,42.97,43.02,133073.0,30.4311,30.4453,30.4099,30.4453,133073.0
2015-12-09 15:55:00,43.02,43.06,42.99,43.03,290173.0,30.4453,30.4736,30.4241,30.4524,290173.0
2015-12-10 09:30:00,43.06,43.13,42.92,42.95,125263.0,30.4736,30.5231,30.3745,30.3957,125263.0
2015-12-10 09:35:00,42.97,43.02,42.79,43.01,146384.0,30.4099,30.4453,30.2825,30.4382,146384.0
2015-12-10 09:40:00,43.0,43.07,42.97,43.04,72096.0,30.4311,30.4807,30.4099,30.4594,72096.0
2015-12-10 09:45:00,43.04,43.23,43.02,43.11,138561.0,30.4594,30.5939,30.4453,30.509,138561.0
2015-12-10 09:50:00,43.11,43.12,43.05,43.11,56133.0,30.509,30.5161,30.4665,30.509,56133.0
2015-12-10 09:55:00,43.1,43.12,43.02,43.08,52428.0,30.5019,30.5161,30.4453,30.4877,52428.0
2015-12-10 10:00:00,43.08,43.17,43.07,43.08,105882.0,30.4877,30.5514,30.4807,30.4877,105882.0
2015-12-10 10:05:00,43.08,43.15,43.07,43.07,81515.0,30.4877,30.5373,30.4807,30.4807,81515.0
2015-12-10 10:10:00,43.07,43.13,43.02,43.11,85602.0,30.4807,30.5231,30.4453,30.509,85602.0
2015-12-10 10:15:00,43.11,43.2,43.08,43.18,71169.0,30.509,30.5727,30.4877,30.5585,71169.0
2015-12-10 10:20:00,43.2,43.24,43.17,43.23,52044.0,30.5727,30.601,30.5514,30.5939,52044.0
2015-12-10 10:25:00,43.23,43.32,43.23,43.25,60704.0,30.5939,30.6576,30.5939,30.6081,60704.0
2015-12-10 10:30:00,43.25,43.31,43.24,43.24,33194.0,30.6081,30.6505,30.601,30.601,33194.0
2015-12-10 10:35:00,43.24,43.41,43.24,43.4,56120.0,30.601,30.7213,30.601,30.7142,56120.0
2015-12-10 10:40:00,43.4,43.48,43.38,43.48,61959.0,30.7142,30.7708,30.7001,30.7708,61959.0
2015-12-10 10:45:00,43.48,43.5,43.39,43.41,45952.0,30.7708,30.785,30.7071,30.7213,45952.0
2015-12-10 10:50:00,43.4,43.42,43.33,43.37,28330.0,30.7142,30.7284,30.6647,30.693,28330.0
2015-12-10 10:55:00,43.36,43.37,43.3,43.31,36060.0,30.6859,30.693,30.6434,30.6505,36060.0
2015-12-10 11:00:00,43.31,43.37,43.3,43.37,37849.0,30.6505,30.693,30.6434,30.693,37849.0
2015-12-10 11:05:00,43.37,43.37,43.33,43.35,29291.0,30.693,30.693,30.6647,30.6788,29291.0
2015-12-10 11:10:00,43.35,43.41,43.35,43.39,40309.0,30.6788,30.7213,30.6788,30.7071,40309.0
2015-12-10 11:15:00,43.39,43.45,43.39,43.44,51824.0,30.7071,30.7496,30.7071,30.7425,51824.0
2015-12-10 11:20:00,43.44,43.51,43.44,43.45,29958.0,30.7425,30.7921,30.7425,30.7496,29958.0
2015-12-10 11:25:00,43.46,43.51,43.44,43.46,28760.0,30.7567,30.7921,30.7425,30.7567,28760.0
2015-12-10 11:30:00,43.45,43.46,43.36,43.38,34049.0,30.7496,30.7567,30.6859,30.7001,34049.0
2015-12-10 11:35:00,43.38,43.42,43.35,43.4,26665.0,30.7001,30.7284,30.6788,30.7142,26665.0
2015-12-10 11:40:00,43.41,43.43,43.33,43.33,25766.0,30.7213,30.7354,30.6647,30.6647,25766.0
2015-12-10 11:45:00,43.33,43.4,43.31,43.38,18166.0,30.6647,30.7142,30.6505,30.7001,18166.0
2015-12-10 11:50:00,43.38,43.39,43.29,43.29,19940.0,30.7001,30.7071,30.6364,30.6364,19940.0
2015-12-10 11:55:00,43.3,43.36,43.27,43.36,35932.0,30.6434,30.6859,30.6222,30.6859,35932.0
2015-12-10 12:00:00,43.34,43.39,43.32,43.39,41979.0,30.6717,30.7071,30.6576,30.7071,41979.0
2015-12-10 12:05:00,43.38,43.4,43.3,43.3,45004.0,30.7001,30.7142,30.6434,30.6434,45004.0
2015-12-10 12:10:00,43.3,43.31,43.25,43.26,48884.0,30.6434,30.6505,30.6081,30.6151,48884.0
2015-12-10 12:15:00,43.26,43.29,43.22,43.23,37852.0,30.6151,30.6364,30.5868,30.5939,37852.0
2015-12-10 12:20:00,43.23,43.29,43.22,43.28,31525.0,30.5939,30.6364,30.5868,30.6293,31525.0
2015-12-10 12:25:00,43.29,43.36,43.28,43.34,18875.0,30.6364,30.6859,30.6293,30.6717,18875.0
2015-12-10 12:30:00,43.35,43.36,43.27,43.29,28593.0,30.6788,30.6859,30.6222,30.6364,28593.0
2015-12-10 12:35:00,43.29,43.33,43.26,43.28,23149.0,30.6364,30.6647,30.6151,30.6293,23149.0
2015-12-10 12:40:00,43.29,43.36,43.27,43.36,40628.0,30.6364,30.6859,30.6222,30.6859,40628.0
2015-12-10 12:45:00,43.35,43.41,43.34,43.41,60569.0,30.6788,30.7213,30.6717,30.7213,60569.0
2015-12-10 12:50:00,43.4,43.43,43.33,43.38,200968.0,30.7142,30.7354,30.6647,30.7001,200968.0
2015-12-10 12:55:00,43.39,43.44,43.36,43.43,167916.0,30.7071,30.7425,30.6859,30.7354,167916.0
2015-12-10 13:00:00,43.43,43.43,43.38,43.41,17476.0,30.7354,30.7354,30.7001,30.7213,17476.0
2015-12-10 13:05:00,43.42,43.42,43.35,43.37,14000.0,30.7284,30.7284,30.6788,30.693,14000.0
2015-12-10 13:10:00,43.37,43.37,43.32,43.37,19391.0,30.693,30.693,30.6576,30.693,19391.0
2015-12-10 13:15:00,43.36,43.37,43.34,43.35,17424.0,30.6859,30.693,30.6717,30.6788,17424.0
2015-12-10 13:20:00,43.36,43.4,43.36,43.37,14630.0,30.6859,30.7142,30.6859,30.693,14630.0
2015-12-10 13:25:00,43.37,43.38,43.34,43.36,21209.0,30.693,30.7001,30.6717,30.6859,21209.0
2015-12-10 13:30:00,43.37,43.42,43.36,43.38,14050.0,30.693,30.7284,30.6859,30.7001,14050.0
2015-12-10 13:35:00,43.37,43.41,43.36,43.41,19481.0,30.693,30.7213,30.6859,30.7213,19481.0
2015-12-10 13:40:00,43.41,43.42,43.35,43.37,19303.0,30.7213,30.7284,30.6788,30.693,19303.0
2015-12-10 13:45:00,43.37,43.4,43.34,43.39,29773.0,30.693,30.7142,30.6717,30.7071,29773.0
2015-12-10 13:50:00,43.39,43.4,43.34,43.36,46499.0,30.7071,30.7142,30.6717,30.6859,46499.0
2015-12-10 13:55:00,43.36,43.38,43.33,43.34,35831.0,30.6859,30.7001,30.6647,30.6717,35831.0
2015-12-10 14:00:00,43.33,43.39,43.32,43.38,53511.0,30.6647,30.7071,30.6576,30.7001,53511.0
2015-12-10 14:05:00,43.37,43.42,43.35,43.39,52045.0,30.693,30.7284,30.6788,30.7071,52045.0
2015-12-10 14:10:00,43.4,43.4,43.36,43.37,25621.0,30.7142,30.7142,30.6859,30.693,25621.0
2015-12-10 14:15:00,43.37,43.43,43.37,43.42,40372.0,30.693,30.7354,30.693,30.7284,40372.0
2015-12-10 14:20:00,43.43,43.47,43.42,43.47,27624.0,30.7354,30.7637,30.7284,30.7637,27624.0
2015-12-10 14:25:00,43.47,43.58,43.47,43.58,49146.0,30.7637,30.8416,30.7637,30.8416,49146.0
2015-12-10 14:30:00,43.58,43.59,43.5,43.51,99173.0,30.8416,30.8487,30.785,30.7921,99173.0
2015-12-10 14:35:00,43.52,43.54,43.48,43.52,43251.0,30.7991,30.8133,30.7708,30.7991,43251.0
2015-12-10 14:40:00,43.53,43.59,43.53,43.57,46511.0,30.8062,30.8487,30.8062,30.8345,46511.0
2015-12-10 14:45:00,43.57,43.58,43.5,43.5,47038.0,30.8345,30.8416,30.785,30.785,47038.0
2015-12-10 14:50:00,43.49,43.5,43.4,43.42,93477.0,30.7779,30.785,30.7142,30.7284,93477.0
2015-12-10 14:55:00,43.42,43.45,43.41,43.44,28545.0,30.7284,30.7496,30.7213,30.7425,28545.0
2015-12-10 15:00:00,43.44,43.45,43.38,43.39,66505.0,30.7425,30.7496,30.7001,30.7071,66505.0
2015-12-10 15:05:00,43.39,43.4,43.35,43.36,45173.0,30.7071,30.7142,30.6788,30.6859,45173.0
2015-12-10 15:10:00,43.35,43.37,43.3,43.3,45059.0,30.6788,30.693,30.6434,30.6434,45059.0
2015-12-10 15:15:00,43.29,43.36,43.27,43.28,69844.0,30.6364,30.6859,30.6222,30.6293,69844.0
2015-12-10 15:20:00,43.29,43.31,43.26,43.28,58684.0,30.6364,30.6505,30.6151,30.6293,58684.0
2015-12-10 15:25:00,43.28,43.33,43.26,43.33,49510.0,30.6293,30.6647,30.6151,30.6647,49510.0
2015-12-10 15:30:00,43.33,43.33,43.25,43.29,70327.0,30.6647,30.6647,30.6081,30.6364,70327.0
2015-12-10 15:35:00,43.29,43.31,43.26,43.29,57049.0,30.6364,30.6505,30.6151,30.6364,57049.0
2015-12-10 15:40:00,43.29,43.36,43.29,43.3,149405.0,30.6364,30.6859,30.6364,30.6434,149405.0
2015-12-10 15:45:00,43.3,43.34,43.24,43.25,107250.0,30.6434,30.6717,30.601,30.6081,107250.0
2015-12-10 15:50:00,43.24,43.24,43.15,43.16,166104.0,30.601,30.601,30.5373,30.5444,166104.0
2015-12-10 15:55:00,43.16,43.22,43.12,43.2,400377.0,30.5444,30.5868,30.5161,30.5727,400377.0
2015-12-11 09:30:00,42.56,42.6,42.45,42.49,210568.0,30.1197,30.148,30.0419,30.0702,210568.0
2015-12-11 09:35:00,42.48,42.62,42.47,42.55,111614.0,30.0631,30.1622,30.056,30.1127,111614.0
2015-12-11 09:40:00,42.54,42.62,42.48,42.61,105982.0,30.1056,30.1622,30.0631,30.1551,105982.0
2015-12-11 09:45:00,42.6,42.6,42.5,42.54,103784.0,30.148,30.148,30.0773,30.1056,103784.0
2015-12-11 09:50:00,42.53,42.55,42.47,42.53,58884.0,30.0985,30.1127,30.056,30.0985,58884.0
2015-12-11 09:55:00,42.53,42.56,42.46,42.49,64324.0,30.0985,30.1197,30.049,30.0702,64324.0
2015-12-11 10:00:00,42.49,42.63,42.47,42.63,126674.0,30.0702,30.1693,30.056,30.1693,126674.0
2015-12-11 10:05:00,42.62,42.68,42.55,42.56,68795.0,30.1622,30.2047,30.1127,30.1197,68795.0
2015-12-11 10:10:00,42.56,42.67,42.56,42.66,43170.0,30.1197,30.1976,30.1197,30.1905,43170.0
2015-12-11 10:15:00,42.66,42.68,42.59,42.62,55532.0,30.1905,30.2047,30.141,30.1622,55532.0
2015-12-11 10:20:00,42.63,42.64,42.57,42.63,37561.0,30.1693,30.1764,30.1268,30.1693,37561.0
2015-12-11 10:25:00,42.63,42.73,42.62,42.71,28889.0,30.1693,30.2401,30.1622,30.2259,28889.0
2015-12-11 10:30:00,42.72,42.77,42.62,42.63,50340.0,30.233,30.2684,30.1622,30.1693,50340.0
2015-12-11 10:35:00,42.63,42.67,42.57,42.6,52114.0,30.1693,30.1976,30.1268,30.148,52114.0
2015-12-11 10:40:00,42.6,42.65,42.57,42.58,38662.0,30.148,30.1834,30.1268,30.1339,38662.0
2015-12-11 10:45:00,42.58,42.61,42.54,42.55,35700.0,30.1339,30.1551,30.1056,30.1127,35700.0
2015-12-11 10:50:00,42.54,42.61,42.5,42.6,86604.0,30.1056,30.1551,30.0773,30.148,86604.0
2015-12-11 10:55:00,42.59,42.6,42.45,42.47,47531.0,30.141,30.148,30.0419,30.056,47531.0
2015-12-11 11:00:00,42.45,42.51,42.44,42.45,40178.0,30.0419,30.0844,30.0348,30.0419,40178.0
2015-12-11 11:05:00,42.45,42.54,42.43,42.49,44313.0,30.0419,30.1056,30.0277,30.0702,44313.0
2015-12-11 11:10:00,42.49,42.51,42.44,42.47,42210.0,30.0702,30.0844,30.0348,30.056,42210.0
2015-12-11 11:15:00,42.47,42.56,42.43,42.55,41990.0,30.056,30.1197,30.0277,30.1127,41990.0
2015-12-11 11:20:00,42.54,42.59,42.53,42.55,57662.0,30.1056,30.141,30.0985,30.1127,57662.0
2015-12-11 11:25:00,42.55,42.56,42.49,42.52,34863.0,30.1127,30.1197,30.0702,30.0914,34863.0
2015-12-11 11:30:00,42.53,42.54,42.47,42.47,39769.0,30.0985,30.1056,30.056,30.056,39769.0
2015-12-11 11:35:00,42.47,42.52,42.42,42.49,46125.0,30.056,30.0914,30.0207,30.0702,46125.0
2015-12-11 11:40:00,42.5,42.6,42.5,42.59,33675.0,30.0773,30.148,30.0773,30.141,33675.0
2015-12-11 11:45:00,42.58,42.61,42.56,42.56,27610.0,30.1339,30.1551,30.1197,30.1197,27610.0
2015-12-11 11:50:00,42.56,42.58,42.52,42.57,22852.0,30.1197,30.1339,30.0914,30.1268,22852.0
2015-12-11 11:55:00,42.57,42.58,42.47,42.47,33765.0,30.1268,30.1339,30.056,30.056,33765.0
2015-12-11 12:00:00,42.47,42.51,42.43,42.47,45559.0,30.056,30.0844,30.0277,30.056,45559.0
2015-12-11 12:05:00,42.47,42.49,42.43,42.43,50479.0,30.056,30.0702,30.0277,30.0277,50479.0
2015-12-11 12:10:00,42.43,42.47,42.39,42.41,41983.0,30.0277,30.056,29.9994,30.0136,41983.0
2015-12-11 12:15:00,42.41,42.42,42.33,42.37,48622.0,30.0136,30.0207,29.957,29.9853,48622.0
2015-12-11 12:20:00,42.37,42.43,42.35,42.38,34332.0,29.9853,30.0277,29.9711,29.9924,34332.0
2015-12-11 12:25:00,42.37,42.39,42.32,42.37,45234.0,29.9853,29.9994,29.9499,29.9853,45234.0
2015-12-11 12:30:00,42.37,42.39,42.33,42.38,25571.0,29.9853,29.9994,29.957,29.9924,25571.0
2015-12-11 12:35:00,42.38,42.4,42.36,42.37,40909.0,29.9924,30.0065,29.9782,29.9853,40909.0
2015-12-11 12:40:00,42.37,42.38,42.32,42.34,87881.0,29.9853,29.9924,29.9499,29.964,87881.0
2015-12-11 12:45:00,42.33,42.36,42.28,42.3,72019.0,29.957,29.9782,29.9216,29.9357,72019.0
2015-12-11 12:50:00,42.3,42.3,42.23,42.27,93299.0,29.9357,29.9357,29.8862,29.9145,93299.0
2015-12-11 12:55:00,42.28,42.29,42.26,42.27,74378.0,29.9216,29.9287,29.9074,29.9145,74378.0
2015-12-11 13:00:00,42.28,42.33,42.24,42.33,47230.0,29.9216,29.957,29.8933,29.957,47230.0
2015-12-11 13:05:00,42.34,42.38,42.33,42.37,39392.0,29.964,29.9924,29.957,29.9853,39392.0
2015-12-11 13:10:00,42.37,42.39,42.35,42.39,22120.0,29.9853,29.9994,29.9711,29.9994,22120.0
2015-12-11 13:15:00,42.38,42.43,42.34,42.41,17116.0,29.9924,30.0277,29.964,30.0136,17116.0
2015-12-11 13:20:00,42.41,42.43,42.36,42.37,103099.0,30.0136,30.0277,29.9782,29.9853,103099.0
2015-12-11 13:25:00,42.37,42.38,42.31,42.31,60099.0,29.9853,29.9924,29.9428,29.9428,60099.0
2015-12-11 13:30:00,42.3,42.35,42.26,42.29,40888.0,29.9357,29.9711,29.9074,29.9287,40888.0
2015-12-11 13:35:00,42.3,42.33,42.28,42.31,51358.0,29.9357,29.957,29.9216,29.9428,51358.0
2015-12-11 13:40:00,42.31,42.34,42.27,42.31,31143.0,29.9428,29.964,29.9145,29.9428,31143.0
2015-12-11 13:45:00,42.3,42.33,42.29,42.29,54388.0,29.9357,29.957,29.9287,29.9287,54388.0
2015-12-11 13:50:00,42.29,42.32,42.28,42.3,71780.0,29.9287,29.9499,29.9216,29.9357,71780.0
2015-12-11 13:55:00,42.29,42.32,42.24,42.25,56116.0,29.9287,29.9499,29.8933,29.9004,56116.0
2015-12-11 14:00:00,42.25,42.3,42.25,42.25,26790.0,29.9004,29.9357,29.9004,29.9004,26790.0
2015-12-11 14:05:00,42.26,42.27,42.25,42.27,22549.0,29.9074,29.9145,29.9004,29.9145,22549.0
2015-12-11 14:10:00,42.27,42.32,42.26,42.3,35827.0,29.9145,29.9499,29.9074,29.9357,35827.0
2015-12-11 14:15:00,42.3,42.4,42.3,42.37,56620.0,29.9357,30.0065,29.9357,29.9853,56620.0
2015-12-11 14:20:00,42.36,42.37,42.27,42.28,52256.0,29.9782,29.9853,29.9145,29.9216,52256.0
2015-12-11 14:25:00,42.29,42.29,42.2,42.25,234530.0,29.9287,29.9287,29.865,29.9004,234530.0
2015-12-11 14:30:00,42.25,42.28,42.23,42.28,30744.0,29.9004,29.9216,29.8862,29.9216,30744.0
2015-12-11 14:35:00,42.28,42.34,42.28,42.32,46276.0,29.9216,29.964,29.9216,29.9499,46276.0
2015-12-11 14:40:00,42.32,42.32,42.27,42.3,51788.0,29.9499,29.9499,29.9145,29.9357,51788.0
2015-12-11 14:45:00,42.3,42.31,42.27,42.28,52368.0,29.9357,29.9428,29.9145,29.9216,52368.0
2015-12-11 14:50:00,42.29,42.32,42.26,42.31,140464.0,29.9287,29.9499,29.9074,29.9428,140464.0
2015-12-11 14:55:00,42.31,42.31,42.27,42.29,41568.0,29.9428,29.9428,29.9145,29.9287,41568.0
2015-12-11 15:00:00,42.29,42.33,42.28,42.29,58222.0,29.9287,29.957,29.9216,29.9287,58222.0
2015-12-11 15:05:00,42.29,42.29,42.19,42.2,58037.0,29.9287,29.9287,29.8579,29.865,58037.0
2015-12-11 15:10:00,42.2,42.23,42.14,42.14,76629.0,29.865,29.8862,29.8225,29.8225,76629.0
2015-12-11 15:15:00,42.15,42.17,42.08,42.09,67219.0,29.8296,29.8437,29.78,29.7871,67219.0
2015-12-11 15:20:00,42.08,42.1,42.03,42.03,56854.0,29.78,29.7942,29.7447,29.7447,56854.0
2015-12-11 15:25:00,42.03,42.11,41.94,42.1,185196.0,29.7447,29.8013,29.681,29.7942,185196.0
2015-12-11 15:30:00,42.1,42.15,42.06,42.12,108307.0,29.7942,29.8296,29.7659,29.8084,108307.0
2015-12-11 15:35:00,42.12,42.25,42.12,42.16,151326.0,29.8084,29.9004,29.8084,29.8367,151326.0
2015-12-11 15:40:00,42.16,42.17,42.08,42.12,106514.0,29.8367,29.8437,29.78,29.8084,106514.0
2015-12-11 15:45:00,42.12,42.21,42.11,42.21,123654.0,29.8084,29.872,29.8013,29.872,123654.0
2015-12-11 15:50:00,42.21,42.24,42.17,42.19,148678.0,29.872,29.8933,29.8437,29.8579,148678.0
2015-12-11 15:55:00,42.19,42.24,42.16,42.22,383674.0,29.8579,29.8933,29.8367,29.8791,383674.0
2015-12-14 09:30:00,42.3,42.53,42.3,42.37,184675.0,29.9357,30.0985,29.9357,29.9853,184675.0
2015-12-14 09:35:00,42.38,42.56,42.31,42.33,127976.0,29.9924,30.1197,29.9428,29.957,127976.0
2015-12-14 09:40:00,42.33,42.33,42.11,42.12,66609.0,29.957,29.957,29.8013,29.8084,66609.0
2015-12-14 09:45:00,42.12,42.32,42.11,42.27,41679.0,29.8084,29.9499,29.8013,29.9145,41679.0
2015-12-14 09:50:00,42.27,42.34,42.18,42.2,75752.0,29.9145,29.964,29.8508,29.865,75752.0
2015-12-14 09:55:00,42.2,42.22,42.08,42.1,42995.0,29.865,29.8791,29.78,29.7942,42995.0
2015-12-14 10:00:00,42.1,42.21,42.09,42.16,100481.0,29.7942,29.872,29.7871,29.8367,100481.0
2015-12-14 10:05:00,42.17,42.36,42.17,42.3,77957.0,29.8437,29.9782,29.8437,29.9357,77957.0
2015-12-14 10:10:00,42.3,42.32,42.01,42.14,163216.0,29.9357,29.9499,29.7305,29.8225,163216.0
2015-12-14 10:15:00,42.14,42.54,42.13,42.21,187138.0,29.8225,30.1056,29.8154,29.872,187138.0
2015-12-14 10:20:00,42.21,42.22,42.11,42.14,61571.0,29.872,29.8791,29.8013,29.8225,61571.0
2015-12-14 10:25:00,42.14,42.15,42.04,42.06,45648.0,29.8225,29.8296,29.7517,29.7659,45648.0
2015-12-14 10:30:00,42.06,42.19,42.05,42.16,66596.0,29.7659,29.8579,29.7588,29.8367,66596.0
2015-12-14 10:35:00,42.16,42.24,42.12,42.22,32973.0,29.8367,29.8933,29.8084,29.8791,32973.0
2015-12-14 10:40:00,42.23,42.23,42.14,42.17,41708.0,29.8862,29.8862,29.8225,29.8437,41708.0
2015-12-14 10:45:00,42.17,42.17,42.07,42.08,58665.0,29.8437,29.8437,29.773,29.78,58665.0
2015-12-14 10:50:00,42.08,42.08,42.0,42.0,33036.0,29.78,29.78,29.7234,29.7234,33036.0
2015-12-14 10:55:00,42.01,42.12,42.01,42.1,34751.0,29.7305,29.8084,29.7305,29.7942,34751.0
2015-12-14 11:00:00,42.1,42.11,42.01,42.05,39499.0,29.7942,29.8013,29.7305,29.7588,39499.0
2015-12-14 11:05:00,42.05,42.09,41.99,41.99,79025.0,29.7588,29.7871,29.7164,29.7164,79025.0
2015-12-14 11:10:00,41.98,42.01,41.9,41.95,58903.0,29.7093,29.7305,29.6527,29.688,58903.0
2015-12-14 11:15:00,41.95,41.96,41.84,41.87,38731.0,29.688,29.6951,29.6102,29.6314,38731.0
2015-12-14 11:20:00,41.88,41.98,41.88,41.96,24741.0,29.6385,29.7093,29.6385,29.6951,24741.0
2015-12-14 11:25:00,41.96,41.96,41.87,41.93,91920.0,29.6951,29.6951,29.6314,29.6739,91920.0
2015-12-14 11:30:00,41.92,41.94,41.86,41.92,44881.0,29.6668,29.681,29.6244,29.6668,44881.0
2015-12-14 11:35:00,41.92,41.95,41.87,41.94,49966.0,29.6668,29.688,29.6314,29.681,49966.0
2015-12-14 11:40:00,41.94,42.03,41.89,42.0,48977.0,29.681,29.7447,29.6456,29.7234,48977.0
2015-12-14 11:45:00,42.0,42.02,41.93,41.96,218995.0,29.7234,29.7376,29.6739,29.6951,218995.0
2015-12-14 11:50:00,41.96,42.09,41.95,42.09,39052.0,29.6951,29.7871,29.688,29.7871,39052.0
2015-12-14 11:55:00,42.09,42.11,42.05,42.08,39253.0,29.7871,29.8013,29.7588,29.78,39253.0
2015-12-14 12:00:00,42.09,42.14,42.06,42.09,37729.0,29.7871,29.8225,29.7659,29.7871,37729.0
2015-12-14 12:05:00,42.09,42.28,42.09,42.28,41462.0,29.7871,29.9216,29.7871,29.9216,41462.0
2015-12-14 12:10:00,42.29,42.32,42.23,42.23,61923.0,29.9287,29.9499,29.8862,29.8862,61923.0
2015-12-14 12:15:00,42.23,42.28,42.2,42.26,88819.0,29.8862,29.9216,29.865,29.9074,88819.0
2015-12-14 12:20:00,42.26,42.27,42.2,42.27,78062.0,29.9074,29.9145,29.865,29.9145,78062.0
2015-12-14 12:25:00,42.27,42.31,42.24,42.3,77205.0,29.9145,29.9428,29.8933,29.9357,77205.0
2015-12-14 12:30:00,42.3,42.34,42.23,42.25,69286.0,29.9357,29.964,29.8862,29.9004,69286.0
2015-12-14 12:35:00,42.24,42.25,42.19,42.19,40218.0,29.8933,29.9004,29.8579,29.8579,40218.0
2015-12-14 12:40:00,42.19,42.19,42.12,42.12,41457.0,29.8579,29.8579,29.8084,29.8084,41457.0
2015-12-14 12:45:00,42.13,42.23,42.13,42.13,99360.0,29.8154,29.8862,29.8154,29.8154,99360.0
2015-12-14 12:50:00,42.13,42.26,42.13,42.26,39052.0,29.8154,29.9074,29.8154,29.9074,39052.0
2015-12-14 12:55:00,42.26,42.41,42.25,42.39,57571.0,29.9074,30.0136,29.9004,29.9994,57571.0
2015-12-14 13:00:00,42.39,42.42,42.31,42.32,60005.0,29.9994,30.0207,29.9428,29.9499,60005.0
2015-12-14 13:05:00,42.33,42.36,42.26,42.27,66614.0,29.957,29.9782,29.9074,29.9145,66614.0
2015-12-14 13:10:00,42.27,42.29,42.22,42.22,30183.0,29.9145,29.9287,29.8791,29.8791,30183.0
2015-12-14 13:15:00,42.23,42.23,42.18,42.18,35437.0,29.8862,29.8862,29.8508,29.8508,35437.0
2015-12-14 13:20:00,42.18,42.21,42.17,42.17,37746.0,29.8508,29.872,29.8437,29.8437,37746.0
2015-12-14 13:25:00,42.17,42.22,42.14,42.22,35825.0,29.8437,29.8791,29.8225,29.8791,35825.0
2015-12-14 13:30:00,42.21,42.26,42.19,42.21,41112.0,29.872,29.9074,29.8579,29.872,41112.0
2015-12-14 13:35:00,42.2,42.21,42.14,42.15,56348.0,29.865,29.872,29.8225,29.8296,56348.0
2015-12-14 13:40:00,42.14,42.18,42.09,42.1,34043.0,29.8225,29.8508,29.7871,29.7942,34043.0
2015-12-14 13:45:00,42.1,42.14,42.08,42.13,68128.0,29.7942,29.8225,29.78,29.8154,68128.0
2015-12-14 13:50:00,42.13,42.14,42.09,42.13,39885.0,29.8154,29.8225,29.7871,29.8154,39885.0
2015-12-14 13:55:00,42.14,42.2,42.12,42.18,57740.0,29.8225,29.865,29.8084,29.8508,57740.0
2015-12-14 14:00:00,42.19,42.21,42.08,42.1,48173.0,29.8579,29.872,29.78,29.7942,48173.0
2015-12-14 14:05:00,42.11,42.19,42.11,42.18,47385.0,29.8013,29.8579,29.8013,29.8508,47385.0
2015-12-14 14:10:00,42.18,42.24,42.16,42.16,57246.0,29.8508,29.8933,29.8367,29.8367,57246.0
2015-12-14 14:15:00,42.16,42.18,42.13,42.18,23599.0,29.8367,29.8508,29.8154,29.8508,23599.0
2015-12-14 14:20:00,42.18,42.18,42.13,42.14,28507.0,29.8508,29.8508,29.8154,29.8225,28507.0
2015-12-14 14:25:00,42.13,42.15,42.1,42.13,38191.0,29.8154,29.8296,29.7942,29.8154,38191.0
2015-12-14 14:30:00,42.13,42.13,42.08,42.11,55979.0,29.8154,29.8154,29.78,29.8013,55979.0
2015-12-14 14:35:00,42.11,42.13,42.09,42.11,63042.0,29.8013,29.8154,29.7871,29.8013,63042.0
2015-12-14 14:40:00,42.12,42.17,42.11,42.13,43980.0,29.8084,29.8437,29.8013,29.8154,43980.0
2015-12-14 14:45:00,42.13,42.22,42.12,42.21,183238.0,29.8154,29.8791,29.8084,29.872,183238.0
2015-12-14 14:50:00,42.21,42.32,42.2,42.31,55473.0,29.872,29.9499,29.865,29.9428,55473.0
2015-12-14 14:55:00,42.3,42.3,42.22,42.23,73494.0,29.9357,29.9357,29.8791,29.8862,73494.0
2015-12-14 15:00:00,42.23,42.24,42.16,42.21,73219.0,29.8862,29.8933,29.8367,29.872,73219.0
2015-12-14 15:05:00,42.2,42.23,42.13,42.15,109363.0,29.865,29.8862,29.8154,29.8296,109363.0
2015-12-14 15:10:00,42.14,42.17,42.11,42.12,52708.0,29.8225,29.8437,29.8013,29.8084,52708.0
2015-12-14 15:15:00,42.11,42.2,42.09,42.2,62238.0,29.8013,29.865,29.7871,29.865,62238.0
2015-12-14 15:20:00,42.19,42.22,42.15,42.19,77526.0,29.8579,29.8791,29.8296,29.8579,77526.0
2015-12-14 15:25:00,42.19,42.24,42.18,42.22,55142.0,29.8579,29.8933,29.8508,29.8791,55142.0
2015-12-14 15:30:00,42.22,42.27,42.2,42.24,73176.0,29.8791,29.9145,29.865,29.8933,73176.0
2015-12-14 15:35:00,42.24,42.32,42.22,42.27,98415.0,29.8933,29.9499,29.8791,29.9145,98415.0
2015-12-14 15:40:00,42.27,42.28,42.18,42.19,89702.0,29.9145,29.9216,29.8508,29.8579,89702.0
2015-12-14 15:45:00,42.2,42.36,42.2,42.34,185328.0,29.865,29.9782,29.865,29.964,185328.0
2015-12-14 15:50:00,42.34,42.43,42.31,42.43,241655.0,29.964,30.0277,29.9428,30.0277,241655.0
2015-12-14 15:55:00,42.43,42.48,42.39,42.45,659895.0,30.0277,30.0631,29.9994,30.0419,659895.0
2015-12-15 09:30:00,42.99,43.27,42.92,43.07,201539.0,30.4241,30.6222,30.3745,30.4807,201539.0
2015-12-15 09:35:00,43.06,43.25,42.98,43.23,140693.0,30.4736,30.6081,30.417,30.5939,140693.0
2015-12-15 09:40:00,43.23,43.33,43.23,43.27,100940.0,30.5939,30.6647,30.5939,30.6222,100940.0
2015-12-15 09:45:00,43.28,43.43,43.27,43.41,167275.0,30.6293,30.7354,30.6222,30.7213,167275.0
2015-12-15 09:50:00,43.41,43.46,43.34,43.35,91956.0,30.7213,30.7567,30.6717,30.6788,91956.0
2015-12-15 09:55:00,43.36,43.38,43.29,43.32,72425.0,30.6859,30.7001,30.6364,30.6576,72425.0
2015-12-15 10:00:00,43.32,43.33,43.26,43.29,71068.0,30.6576,30.6647,30.6151,30.6364,71068.0
2015-12-15 10:05:00,43.29,43.34,43.25,43.28,46395.0,30.6364,30.6717,30.6081,30.6293,46395.0
2015-12-15 10:10:00,43.27,43.37,43.27,43.36,49802.0,30.6222,30.693,30.6222,30.6859,49802.0
2015-12-15 10:15:00,43.36,43.38,43.32,43.35,72464.0,30.6859,30.7001,30.6576,30.6788,72464.0
2015-12-15 10:20:00,43.35,43.39,43.31,43.37,71942.0,30.6788,30.7071,30.6505,30.693,71942.0
2015-12-15 10:25:00,43.37,43.43,43.37,43.4,64368.0,30.693,30.7354,30.693,30.7142,64368.0
2015-12-15 10:30:00,43.4,43.4,43.31,43.31,40013.0,30.7142,30.7142,30.6505,30.6505,40013.0
2015-12-15 10:35:00,43.3,43.37,43.29,43.36,120271.0,30.6434,30.693,30.6364,30.6859,120271.0
2015-12-15 10:40:00,43.36,43.45,43.34,43.41,61641.0,30.6859,30.7496,30.6717,30.7213,61641.0
2015-12-15 10:45:00,43.41,43.59,43.4,43.55,93740.0,30.7213,30.8487,30.7142,30.8204,93740.0
2015-12-15 10:50:00,43.55,43.59,43.53,43.55,48263.0,30.8204,30.8487,30.8062,30.8204,48263.0
2015-12-15 10:55:00,43.55,43.56,43.49,43.52,78946.0,30.8204,30.8274,30.7779,30.7991,78946.0
2015-12-15 11:00:00,43.51,43.58,43.51,43.57,79663.0,30.7921,30.8416,30.7921,30.8345,79663.0
2015-12-15 11:05:00,43.57,43.63,43.56,43.62,85374.0,30.8345,30.877,30.8274,30.8699,85374.0
2015-12-15 11:10:00,43.61,43.63,43.55,43.58,59741.0,30.8628,30.877,30.8204,30.8416,59741.0
2015-12-15 11:15:00,43.56,43.59,43.53,43.54,46965.0,30.8274,30.8487,30.8062,30.8133,46965.0
2015-12-15 11:20:00,43.53,43.58,43.5,43.57,55337.0,30.8062,30.8416,30.785,30.8345,55337.0
2015-12-15 11:25:00,43.56,43.62,43.53,43.62,123471.0,30.8274,30.8699,30.8062,30.8699,123471.0
2015-12-15 11:30:00,43.62,43.69,43.6,43.61,86310.0,30.8699,30.9194,30.8558,30.8628,86310.0
2015-12-15 11:35:00,43.61,43.62,43.56,43.59,51158.0,30.8628,30.8699,30.8274,30.8487,51158.0
2015-12-15 11:40:00,43.58,43.6,43.46,43.47,53873.0,30.8416,30.8558,30.7567,30.7637,53873.0
2015-12-15 11:45:00,43.47,43.48,43.4,43.41,64679.0,30.7637,30.7708,30.7142,30.7213,64679.0
2015-12-15 11:50:00,43.41,43.49,43.4,43.49,85724.0,30.7213,30.7779,30.7142,30.7779,85724.0
2015-12-15 11:55:00,43.49,43.54,43.47,43.53,36781.0,30.7779,30.8133,30.7637,30.8062,36781.0
2015-12-15 12:00:00,43.52,43.6,43.51,43.56,43408.0,30.7991,30.8558,30.7921,30.8274,43408.0
2015-12-15 12:05:00,43.55,43.61,43.53,43.56,34596.0,30.8204,30.8628,30.8062,30.8274,34596.0
2015-12-15 12:10:00,43.56,43.57,43.51,43.52,24587.0,30.8274,30.8345,30.7921,30.7991,24587.0
2015-12-15 12:15:00,43.52,43.57,43.5,43.54,26558.0,30.7991,30.8345,30.785,30.8133,26558.0
2015-12-15 12:20:00,43.53,43.61,43.52,43.54,45652.0,30.8062,30.8628,30.7991,30.8133,45652.0
2015-12-15 12:25:00,43.53,43.57,43.51,43.56,44111.0,30.8062,30.8345,30.7921,30.8274,44111.0
2015-12-15 12:30:00,43.55,43.72,43.55,43.7,83243.0,30.8204,30.9407,30.8204,30.9265,83243.0
2015-12-15 12:35:00,43.7,43.78,43.7,43.72,53808.0,30.9265,30.9831,30.9265,30.9407,53808.0
2015-12-15 12:40:00,43.72,43.73,43.67,43.69,44624.0,30.9407,30.9478,30.9053,30.9194,44624.0
2015-12-15 12:45:00,43.69,43.72,43.68,43.71,27055.0,30.9194,30.9407,30.9124,30.9336,27055.0
2015-12-15 12:50:00,43.7,43.72,43.65,43.66,34498.0,30.9265,30.9407,30.8911,30.8982,34498.0
2015-12-15 12:55:00,43.66,43.78,43.66,43.77,74916.0,30.8982,30.9831,30.8982,30.9761,74916.0
2015-12-15 13:00:00,43.77,43.82,43.69,43.71,61966.0,30.9761,31.0114,30.9194,30.9336,61966.0
2015-12-15 13:05:00,43.72,43.73,43.68,43.69,27147.0,30.9407,30.9478,30.9124,30.9194,27147.0
2015-12-15 13:10:00,43.68,43.73,43.66,43.73,34649.0,30.9124,30.9478,30.8982,30.9478,34649.0
2015-12-15 13:15:00,43.73,43.76,43.7,43.7,23233.0,30.9478,30.969,30.9265,30.9265,23233.0
2015-12-15 13:20:00,43.7,43.72,43.65,43.69,23676.0,30.9265,30.9407,30.8911,30.9194,23676.0
2015-12-15 13:25:00,43.69,43.7,43.64,43.68,29274.0,30.9194,30.9265,30.8841,30.9124,29274.0
2015-12-15 13:30:00,43.67,43.69,43.62,43.65,41990.0,30.9053,30.9194,30.8699,30.8911,41990.0
2015-12-15 13:35:00,43.64,43.72,43.64,43.7,29998.0,30.8841,30.9407,30.8841,30.9265,29998.0
2015-12-15 13:40:00,43.7,43.72,43.65,43.67,34222.0,30.9265,30.9407,30.8911,30.9053,34222.0
2015-12-15 13:45:00,43.67,43.72,43.67,43.7,27419.0,30.9053,30.9407,30.9053,30.9265,27419.0
2015-12-15 13:50:00,43.7,43.79,43.7,43.79,44599.0,30.9265,30.9902,30.9265,30.9902,44599.0
2015-12-15 13:55:00,43.78,43.84,43.78,43.79,46101.0,30.9831,31.0256,30.9831,30.9902,46101.0
2015-12-15 14:00:00,43.79,43.8,43.71,43.79,47673.0,30.9902,30.9973,30.9336,30.9902,47673.0
2015-12-15 14:05:00,43.78,43.81,43.73,43.74,29227.0,30.9831,31.0044,30.9478,30.9548,29227.0
2015-12-15 14:10:00,43.75,43.78,43.73,43.77,42165.0,30.9619,30.9831,30.9478,30.9761,42165.0
2015-12-15 14:15:00,43.77,43.81,43.77,43.79,39424.0,30.9761,31.0044,30.9761,30.9902,39424.0
2015-12-15 14:20:00,43.8,43.84,43.76,43.76,43087.0,30.9973,31.0256,30.969,30.969,43087.0
2015-12-15 14:25:00,43.75,43.78,43.71,43.74,145303.0,30.9619,30.9831,30.9336,30.9548,145303.0
2015-12-15 14:30:00,43.75,43.79,43.73,43.73,37614.0,30.9619,30.9902,30.9478,30.9478,37614.0
2015-12-15 14:35:00,43.73,43.76,43.72,43.72,83800.0,30.9478,30.969,30.9407,30.9407,83800.0
2015-12-15 14:40:00,43.72,43.79,43.71,43.79,47938.0,30.9407,30.9902,30.9336,30.9902,47938.0
2015-12-15 14:45:00,43.79,43.81,43.76,43.76,84744.0,30.9902,31.0044,30.969,30.969,84744.0
2015-12-15 14:50:00,43.76,43.79,43.74,43.75,37720.0,30.969,30.9902,30.9548,30.9619,37720.0
2015-12-15 14:55:00,43.76,43.76,43.7,43.73,34745.0,30.969,30.969,30.9265,30.9478,34745.0
2015-12-15 15:00:00,43.73,43.73,43.65,43.65,126435.0,30.9478,30.9478,30.8911,30.8911,126435.0
2015-12-15 15:05:00,43.65,43.68,43.65,43.66,98341.0,30.8911,30.9124,30.8911,30.8982,98341.0
2015-12-15 15:10:00,43.66,43.67,43.62,43.62,49201.0,30.8982,30.9053,30.8699,30.8699,49201.0
2015-12-15 15:15:00,43.62,43.65,43.59,43.65,104957.0,30.8699,30.8911,30.8487,30.8911,104957.0
2015-12-15 15:20:00,43.64,43.66,43.62,43.66,101835.0,30.8841,30.8982,30.8699,30.8982,101835.0
2015-12-15 15:25:00,43.66,43.67,43.64,43.65,52406.0,30.8982,30.9053,30.8841,30.8911,52406.0
2015-12-15 15:30:00,43.66,43.66,43.59,43.61,106102.0,30.8982,30.8982,30.8487,30.8628,106102.0
2015-12-15 15:35:00,43.61,43.65,43.56,43.65,106543.0,30.8628,30.8911,30.8274,30.8911,106543.0
2015-12-15 15:40:00,43.65,43.68,43.63,43.67,120336.0,30.8911,30.9124,30.877,30.9053,120336.0
2015-12-15 15:45:00,43.67,43.73,43.64,43.7,193725.0,30.9053,30.9478,30.8841,30.9265,193725.0
2015-12-15 15:50:00,43.7,43.7,43.64,43.67,198390.0,30.9265,30.9265,30.8841,30.9053,198390.0
2015-12-15 15:55:00,43.67,43.69,43.64,43.66,310600.0,30.9053,30.9194,30.8841,30.8982,310600.0
2015-12-16 09:30:00,43.93,44.11,43.91,44.02,159451.0,31.0893,31.2167,31.0751,31.153,159451.0
2015-12-16 09:35:00,44.04,44.07,43.88,43.98,137352.0,31.1671,31.1884,31.0539,31.1247,137352.0
2015-12-16 09:40:00,43.99,44.01,43.92,43.98,60148.0,31.1318,31.1459,31.0822,31.1247,60148.0
2015-12-16 09:45:00,43.99,44.07,43.85,43.93,121900.0,31.1318,31.1884,31.0327,31.0893,121900.0
2015-12-16 09:50:00,43.93,43.94,43.81,43.9,126560.0,31.0893,31.0964,31.0044,31.0681,126560.0
2015-12-16 09:55:00,43.9,43.9,43.71,43.72,114179.0,31.0681,31.0681,30.9336,30.9407,114179.0
2015-12-16 10:00:00,43.72,43.84,43.72,43.78,51578.0,30.9407,31.0256,30.9407,30.9831,51578.0
2015-12-16 10:05:00,43.78,43.81,43.69,43.69,65044.0,30.9831,31.0044,30.9194,30.9194,65044.0
2015-12-16 10:10:00,43.69,43.76,43.68,43.71,68924.0,30.9194,30.969,30.9124,30.9336,68924.0
2015-12-16 10:15:00,43.7,43.85,43.7,43.84,63625.0,30.9265,31.0327,30.9265,31.0256,63625.0
2015-12-16 10:20:00,43.84,43.9,43.84,43.86,72421.0,31.0256,31.0681,31.0256,31.0398,72421.0
2015-12-16 10:25:00,43.86,43.88,43.77,43.78,37430.0,31.0398,31.0539,30.9761,30.9831,37430.0
2015-12-16 10:30:00,43.78,43.79,43.71,43.72,84721.0,30.9831,30.9902,30.9336,30.9407,84721.0
2015-12-16 10:35:00,43.71,43.73,43.61,43.66,88515.0,30.9336,30.9478,30.8628,30.8982,88515.0
2015-12-16 10:40:00,43.66,43.7,43.62,43.65,58969.0,30.8982,30.9265,30.8699,30.8911,58969.0
2015-12-16 10:45:00,43.65,43.74,43.6,43.73,75703.0,30.8911,30.9548,30.8558,30.9478,75703.0
2015-12-16 10:50:00,43.73,43.74,43.68,43.69,53305.0,30.9478,30.9548,30.9124,30.9194,53305.0
2015-12-16 10:55:00,43.69,43.77,43.68,43.71,90132.0,30.9194,30.9761,30.9124,30.9336,90132.0
2015-12-16 11:00:00,43.7,43.74,43.68,43.71,102533.0,30.9265,30.9548,30.9124,30.9336,102533.0
2015-12-16 11:05:00,43.7,43.76,43.7,43.72,56539.0,30.9265,30.969,30.9265,30.9407,56539.0
2015-12-16 11:10:00,43.71,43.73,43.66,43.71,107060.0,30.9336,30.9478,30.8982,30.9336,107060.0
2015-12-16 11:15:00,43.71,43.72,43.6,43.64,82288.0,30.9336,30.9407,30.8558,30.8841,82288.0
2015-12-16 11:20:00,43.65,43.69,43.62,43.64,67435.0,30.8911,30.9194,30.8699,30.8841,67435.0
2015-12-16 11:25:00,43.63,43.7,43.62,43.64,97587.0,30.877,30.9265,30.8699,30.8841,97587.0
2015-12-16 11:30:00,43.63,43.75,43.63,43.73,73102.0,30.877,30.9619,30.877,30.9478,73102.0
2015-12-16 11:35:00,43.73,43.8,43.72,43.75,68429.0,30.9478,30.9973,30.9407,30.9619,68429.0
2015-12-16 11:40:00,43.75,43.75,43.68,43.69,28831.0,30.9619,30.9619,30.9124,30.9194,28831.0
2015-12-16 11:45:00,43.69,43.74,43.67,43.73,40489.0,30.9194,30.9548,30.9053,30.9478,40489.0
2015-12-16 11:50:00,43.73,43.79,43.72,43.75,47011.0,30.9478,30.9902,30.9407,30.9619,47011.0
2015-12-16 11:55:00,43.76,43.82,43.75,43.76,47574.0,30.969,31.0114,30.9619,30.969,47574.0
2015-12-16 12:00:00,43.76,43.87,43.75,43.86,80473.0,30.969,31.0468,30.9619,31.0398,80473.0
2015-12-16 12:05:00,43.86,43.89,43.83,43.86,38675.0,31.0398,31.061,31.0185,31.0398,38675.0
2015-12-16 12:10:00,43.86,43.88,43.85,43.87,27437.0,31.0398,31.0539,31.0327,31.0468,27437.0
2015-12-16 12:15:00,43.88,43.89,43.78,43.79,40181.0,31.0539,31.061,30.9831,30.9902,40181.0
2015-12-16 12:20:00,43.78,43.85,43.78,43.84,29218.0,30.9831,31.0327,30.9831,31.0256,29218.0
2015-12-16 12:25:00,43.82,43.85,43.8,43.84,58483.0,31.0114,31.0327,30.9973,31.0256,58483.0
2015-12-16 12:30:00,43.83,43.87,43.82,43.87,47053.0,31.0185,31.0468,31.0114,31.0468,47053.0
2015-12-16 12:35:00,43.87,43.92,43.86,43.86,51490.0,31.0468,31.0822,31.0398,31.0398,51490.0
2015-12-16 12:40:00,43.87,43.95,43.85,43.89,84303.0,31.0468,31.1034,31.0327,31.061,84303.0
2015-12-16 12:45:00,43.88,43.96,43.88,43.91,180853.0,31.0539,31.1105,31.0539,31.0751,180853.0
2015-12-16 12:50:00,43.91,43.94,43.79,43.8,134179.0,31.0751,31.0964,30.9902,30.9973,134179.0
2015-12-16 12:55:00,43.79,43.8,43.75,43.8,89622.0,30.9902,30.9973,30.9619,30.9973,89622.0
2015-12-16 13:00:00,43.8,43.91,43.75,43.9,117736.0,30.9973,31.0751,30.9619,31.0681,117736.0
2015-12-16 13:05:00,43.9,43.91,43.85,43.89,147769.0,31.0681,31.0751,31.0327,31.061,147769.0
2015-12-16 13:10:00,43.9,43.96,43.86,43.95,148920.0,31.0681,31.1105,31.0398,31.1034,148920.0
2015-12-16 13:15:00,43.96,43.97,43.9,43.91,205337.0,31.1105,31.1176,31.0681,31.0751,205337.0
2015-12-16 13:20:00,43.91,43.95,43.9,43.91,142777.0,31.0751,31.1034,31.0681,31.0751,142777.0
2015-12-16 13:25:00,43.91,43.96,43.91,43.96,67630.0,31.0751,31.1105,31.0751,31.1105,67630.0
2015-12-16 13:30:00,43.96,43.98,43.89,43.91,133754.0,31.1105,31.1247,31.061,31.0751,133754.0
2015-12-16 13:35:00,43.92,43.95,43.89,43.91,83859.0,31.0822,31.1034,31.061,31.0751,83859.0
2015-12-16 13:40:00,43.91,43.94,43.88,43.9,104750.0,31.0751,31.0964,31.0539,31.0681,104750.0
2015-12-16 13:45:00,43.9,44.03,43.89,44.03,99004.0,31.0681,31.1601,31.061,31.1601,99004.0
2015-12-16 13:50:00,44.02,44.08,43.95,44.0,154984.0,31.153,31.1954,31.1034,31.1388,154984.0
2015-12-16 13:55:00,43.99,44.08,43.95,44.02,340218.0,31.1318,31.1954,31.1034,31.153,340218.0
2015-12-16 14:00:00,43.99,44.32,43.7,43.93,432257.0,31.1318,31.3653,30.9265,31.0893,432257.0
2015-12-16 14:05:00,43.97,44.29,43.95,44.04,304039.0,31.1176,31.3441,31.1034,31.1671,304039.0
2015-12-16 14:10:00,44.05,44.05,43.82,43.84,118976.0,31.1742,31.1742,31.0114,31.0256,118976.0
2015-12-16 14:15:00,43.85,43.98,43.78,43.79,250696.0,31.0327,31.1247,30.9831,30.9902,250696.0
2015-12-16 14:20:00,43.79,43.89,43.77,43.8,332676.0,30.9902,31.061,30.9761,30.9973,332676.0
2015-12-16 14:25:00,43.8,43.8,43.51,43.56,370673.0,30.9973,30.9973,30.7921,30.8274,370673.0
2015-12-16 14:30:00,43.57,43.71,43.41,43.68,192339.0,30.8345,30.9336,30.7213,30.9124,192339.0
2015-12-16 14:35:00,43.68,43.9,43.68,43.82,123906.0,30.9124,31.0681,30.9124,31.0114,123906.0
2015-12-16 14:40:00,43.81,43.95,43.76,43.84,75969.0,31.0044,31.1034,30.969,31.0256,75969.0
2015-12-16 14:45:00,43.85,43.99,43.82,43.96,80403.0,31.0327,31.1318,31.0114,31.1105,80403.0
2015-12-16 14:50:00,43.94,44.12,43.94,44.08,52329.0,31.0964,31.2238,31.0964,31.1954,52329.0
2015-12-16 14:55:00,44.09,44.32,44.09,44.29,97745.0,31.2025,31.3653,31.2025,31.3441,97745.0
2015-12-16 15:00:00,44.3,44.32,44.16,44.18,130302.0,31.3511,31.3653,31.2521,31.2662,130302.0
2015-12-16 15:05:00,44.18,44.21,44.07,44.1,93012.0,31.2662,31.2874,31.1884,31.2096,93012.0
2015-12-16 15:10:00,44.1,44.21,44.08,44.17,77730.0,31.2096,31.2874,31.1954,31.2591,77730.0
2015-12-16 15:15:00,44.16,44.24,44.15,44.23,63018.0,31.2521,31.3087,31.245,31.3016,63018.0
2015-12-16 15:20:00,44.24,44.32,44.23,44.32,81594.0,31.3087,31.3653,31.3016,31.3653,81594.0
2015-12-16 15:25:00,44.32,44.37,44.27,44.37,84644.0,31.3653,31.4007,31.3299,31.4007,84644.0
2015-12-16 15:30:00,44.37,44.42,44.34,44.41,125276.0,31.4007,31.4361,31.3794,31.429,125276.0
2015-12-16 15:35:00,44.41,44.49,44.39,44.46,170141.0,31.429,31.4856,31.4148,31.4644,170141.0
2015-12-16 15:40:00,44.47,44.48,44.39,44.4,145883.0,31.4715,31.4785,31.4148,31.4219,145883.0
2015-12-16 15:45:00,44.41,44.49,44.38,44.43,181279.0,31.429,31.4856,31.4078,31.4431,181279.0
2015-12-16 15:50:00,44.42,44.46,44.39,44.42,191664.0,31.4361,31.4644,31.4148,31.4361,191664.0
2015-12-16 15:55:00,44.41,44.42,44.33,44.34,305946.0,31.429,31.4361,31.3724,31.3794,305946.0
2015-12-17 09:30:00,44.52,44.58,44.45,44.49,123540.0,31.5068,31.5493,31.4573,31.4856,123540.0
2015-12-17 09:35:00,44.48,44.5,44.38,44.43,114387.0,31.4785,31.4927,31.4078,31.4431,114387.0
2015-12-17 09:40:00,44.44,44.47,44.36,44.36,141103.0,31.4502,31.4715,31.3936,31.3936,141103.0
2015-12-17 09:45:00,44.36,44.44,44.31,44.4,98139.0,31.3936,31.4502,31.3582,31.4219,98139.0
2015-12-17 09:50:00,44.4,44.48,44.35,44.48,90760.0,31.4219,31.4785,31.3865,31.4785,90760.0
2015-12-17 09:55:00,44.47,44.51,44.43,44.48,72104.0,31.4715,31.4998,31.4431,31.4785,72104.0
2015-12-17 10:00:00,44.49,44.49,44.38,44.45,42974.0,31.4856,31.4856,31.4078,31.4573,42974.0
2015-12-17 10:05:00,44.45,44.48,44.39,44.4,44081.0,31.4573,31.4785,31.4148,31.4219,44081.0
2015-12-17 10:10:00,44.4,44.48,44.36,44.48,47491.0,31.4219,31.4785,31.3936,31.4785,47491.0
2015-12-17 10:15:00,44.47,44.52,44.26,44.28,140882.0,31.4715,31.5068,31.3228,31.337,140882.0
2015-12-17 10:20:00,44.28,44.36,44.22,44.25,46657.0,31.337,31.3936,31.2945,31.3158,46657.0
2015-12-17 10:25:00,44.26,44.36,44.26,44.33,43523.0,31.3228,31.3936,31.3228,31.3724,43523.0
2015-12-17 10:30:00,44.34,44.41,44.34,44.37,64281.0,31.3794,31.429,31.3794,31.4007,64281.0
2015-12-17 10:35:00,44.37,44.37,44.32,44.35,70636.0,31.4007,31.4007,31.3653,31.3865,70636.0
2015-12-17 10:40:00,44.34,44.4,44.33,44.37,47540.0,31.3794,31.4219,31.3724,31.4007,47540.0
2015-12-17 10:45:00,44.36,44.36,44.23,44.24,59040.0,31.3936,31.3936,31.3016,31.3087,59040.0
2015-12-17 10:50:00,44.23,44.25,44.14,44.2,131859.0,31.3016,31.3158,31.2379,31.2804,131859.0
2015-12-17 10:55:00,44.2,44.2,44.13,44.19,48961.0,31.2804,31.2804,31.2308,31.2733,48961.0
2015-12-17 11:00:00,44.18,44.24,44.16,44.2,87182.0,31.2662,31.3087,31.2521,31.2804,87182.0
2015-12-17 11:05:00,44.21,44.24,44.2,44.22,83265.0,31.2874,31.3087,31.2804,31.2945,83265.0
2015-12-17 11:10:00,44.22,44.26,44.16,44.16,54643.0,31.2945,31.3228,31.2521,31.2521,54643.0
2015-12-17 11:15:00,44.16,44.18,44.03,44.04,87037.0,31.2521,31.2662,31.1601,31.1671,87037.0
2015-12-17 11:20:00,44.04,44.1,44.0,44.03,53415.0,31.1671,31.2096,31.1388,31.1601,53415.0
2015-12-17 11:25:00,44.04,44.08,44.02,44.07,16743.0,31.1671,31.1954,31.153,31.1884,16743.0
2015-12-17 11:30:00,44.07,44.1,44.01,44.09,59837.0,31.1884,31.2096,31.1459,31.2025,59837.0
2015-12-17 11:35:00,44.09,44.21,44.08,44.17,72767.0,31.2025,31.2874,31.1954,31.2591,72767.0
2015-12-17 11:40:00,44.16,44.23,44.14,44.16,32410.0,31.2521,31.3016,31.2379,31.2521,32410.0
2015-12-17 11:45:00,44.15,44.19,44.12,44.17,32472.0,31.245,31.2733,31.2238,31.2591,32472.0
2015-12-17 11:50:00,44.16,44.17,44.1,44.1,66221.0,31.2521,31.2591,31.2096,31.2096,66221.0
2015-12-17 11:55:00,44.1,44.1,44.04,44.05,34406.0,31.2096,31.2096,31.1671,31.1742,34406.0
2015-12-17 12:00:00,44.05,44.05,43.98,43.98,53531.0,31.1742,31.1742,31.1247,31.1247,53531.0
2015-12-17 12:05:00,43.98,44.06,43.98,44.06,48174.0,31.1247,31.1813,31.1247,31.1813,48174.0
2015-12-17 12:10:00,44.06,44.08,44.02,44.06,45450.0,31.1813,31.1954,31.153,31.1813,45450.0
2015-12-17 12:15:00,44.07,44.11,44.06,44.11,31208.0,31.1884,31.2167,31.1813,31.2167,31208.0
2015-12-17 12:20:00,44.1,44.11,44.01,44.01,18364.0,31.2096,31.2167,31.1459,31.1459,18364.0
2015-12-17 12:25:00,44.02,44.02,43.96,43.97,33365.0,31.153,31.153,31.1105,31.1176,33365.0
2015-12-17 12:30:00,43.98,44.01,43.95,43.98,19266.0,31.1247,31.1459,31.1034,31.1247,19266.0
2015-12-17 12:35:00,43.98,43.98,43.89,43.93,39340.0,31.1247,31.1247,31.061,31.0893,39340.0
2015-12-17 12:40:00,43.92,43.93,43.86,43.91,40583.0,31.0822,31.0893,31.0398,31.0751,40583.0
2015-12-17 12:45:00,43.91,43.95,43.85,43.87,26067.0,31.0751,31.1034,31.0327,31.0468,26067.0
2015-12-17 12:50:00,43.86,43.94,43.85,43.89,43611.0,31.0398,31.0964,31.0327,31.061,43611.0
2015-12-17 12:55:00,43.9,43.91,43.84,43.89,62595.0,31.0681,31.0751,31.0256,31.061,62595.0
2015-12-17 13:00:00,43.88,43.94,43.87,43.93,105920.0,31.0539,31.0964,31.0468,31.0893,105920.0
2015-12-17 13:05:00,43.94,44.02,43.92,44.0,21192.0,31.0964,31.153,31.0822,31.1388,21192.0
2015-12-17 13:10:00,44.0,44.06,43.98,44.02,103790.0,31.1388,31.1813,31.1247,31.153,103790.0
2015-12-17 13:15:00,44.02,44.02,43.97,43.97,96691.0,31.153,31.153,31.1176,31.1176,96691.0
2015-12-17 13:20:00,43.98,44.07,43.95,44.07,60734.0,31.1247,31.1884,31.1034,31.1884,60734.0
2015-12-17 13:25:00,44.07,44.08,43.98,44.0,60456.0,31.1884,31.1954,31.1247,31.1388,60456.0
2015-12-17 13:30:00,43.99,44.03,43.98,43.99,37319.0,31.1318,31.1601,31.1247,31.1318,37319.0
2015-12-17 13:35:00,44.0,44.03,43.97,44.03,39086.0,31.1388,31.1601,31.1176,31.1601,39086.0
2015-12-17 13:40:00,44.03,44.05,43.99,44.04,39058.0,31.1601,31.1742,31.1318,31.1671,39058.0
2015-12-17 13:45:00,44.04,44.08,44.02,44.06,93553.0,31.1671,31.1954,31.153,31.1813,93553.0
2015-12-17 13:50:00,44.06,44.08,44.03,44.06,35291.0,31.1813,31.1954,31.1601,31.1813,35291.0
2015-12-17 13:55:00,44.06,44.09,44.05,44.06,89470.0,31.1813,31.2025,31.1742,31.1813,89470.0
2015-12-17 14:00:00,44.06,44.1,44.03,44.1,81843.0,31.1813,31.2096,31.1601,31.2096,81843.0
2015-12-17 14:05:00,44.11,44.13,44.06,44.1,53305.0,31.2167,31.2308,31.1813,31.2096,53305.0
2015-12-17 14:10:00,44.09,44.1,44.04,44.1,80348.0,31.2025,31.2096,31.1671,31.2096,80348.0
2015-12-17 14:15:00,44.09,44.18,44.09,44.18,78217.0,31.2025,31.2662,31.2025,31.2662,78217.0
2015-12-17 14:20:00,44.18,44.2,44.1,44.12,70602.0,31.2662,31.2804,31.2096,31.2238,70602.0
2015-12-17 14:25:00,44.12,44.17,44.09,44.11,48284.0,31.2238,31.2591,31.2025,31.2167,48284.0
2015-12-17 14:30:00,44.11,44.12,44.08,44.1,48299.0,31.2167,31.2238,31.1954,31.2096,48299.0
2015-12-17 14:35:00,44.09,44.12,44.05,44.07,73852.0,31.2025,31.2238,31.1742,31.1884,73852.0
2015-12-17 14:40:00,44.06,44.07,43.98,43.98,66188.0,31.1813,31.1884,31.1247,31.1247,66188.0
2015-12-17 14:45:00,43.99,44.03,43.94,43.94,56891.0,31.1318,31.1601,31.0964,31.0964,56891.0
2015-12-17 14:50:00,43.94,43.98,43.92,43.97,53362.0,31.0964,31.1247,31.0822,31.1176,53362.0
2015-12-17 14:55:00,43.98,44.04,43.97,44.03,59068.0,31.1247,31.1671,31.1176,31.1601,59068.0
2015-12-17 15:00:00,44.03,44.06,43.99,44.01,83586.0,31.1601,31.1813,31.1318,31.1459,83586.0
2015-12-17 15:05:00,44.0,44.06,43.96,44.04,66443.0,31.1388,31.1813,31.1105,31.1671,66443.0
2015-12-17 15:10:00,44.04,44.08,44.01,44.02,88446.0,31.1671,31.1954,31.1459,31.153,88446.0
2015-12-17 15:15:00,44.02,44.03,43.96,43.96,59687.0,31.153,31.1601,31.1105,31.1105,59687.0
2015-12-17 15:20:00,43.97,43.99,43.92,43.98,104465.0,31.1176,31.1318,31.0822,31.1247,104465.0
2015-12-17 15:25:00,43.98,44.03,43.95,43.99,68252.0,31.1247,31.1601,31.1034,31.1318,68252.0
2015-12-17 15:30:00,43.98,44.08,43.95,44.08,63796.0,31.1247,31.1954,31.1034,31.1954,63796.0
2015-12-17 15:35:00,44.07,44.12,44.04,44.05,68662.0,31.1884,31.2238,31.1671,31.1742,68662.0
2015-12-17 15:40:00,44.04,44.07,43.97,44.0,102034.0,31.1671,31.1884,31.1176,31.1388,102034.0
2015-12-17 15:45:00,44.0,44.02,43.97,43.98,175837.0,31.1388,31.153,31.1176,31.1247,175837.0
2015-12-17 15:50:00,43.97,44.01,43.96,43.98,182074.0,31.1176,31.1459,31.1105,31.1247,182074.0
2015-12-17 15:55:00,43.98,43.99,43.83,43.85,515045.0,31.1247,31.1318,31.0185,31.0327,515045.0
2015-12-18 09:30:00,43.54,43.58,43.42,43.46,994935.0,30.8133,30.8416,30.7284,30.7567,994935.0
2015-12-18 09:35:00,43.48,43.48,43.12,43.17,123634.0,30.7708,30.7708,30.5161,30.5514,123634.0
2015-12-18 09:40:00,43.18,43.19,43.0,43.1,102590.0,30.5585,30.5656,30.4311,30.5019,102590.0
2015-12-18 09:45:00,43.09,43.21,43.07,43.15,73141.0,30.4948,30.5797,30.4807,30.5373,73141.0
2015-12-18 09:50:00,43.16,43.23,43.1,43.18,51026.0,30.5444,30.5939,30.5019,30.5585,51026.0
2015-12-18 09:55:00,43.18,43.32,43.18,43.3,158931.0,30.5585,30.6576,30.5585,30.6434,158931.0
2015-12-18 10:00:00,43.31,43.36,43.28,43.33,146435.0,30.6505,30.6859,30.6293,30.6647,146435.0
2015-12-18 10:05:00,43.32,43.32,43.21,43.21,146617.0,30.6576,30.6576,30.5797,30.5797,146617.0
2015-12-18 10:10:00,43.22,43.24,43.14,43.17,43995.0,30.5868,30.601,30.5302,30.5514,43995.0
2015-12-18 10:15:00,43.17,43.28,43.16,43.17,43353.0,30.5514,30.6293,30.5444,30.5514,43353.0
2015-12-18 10:20:00,43.16,43.27,43.16,43.25,37092.0,30.5444,30.6222,30.5444,30.6081,37092.0
2015-12-18 10:25:00,43.24,43.24,43.11,43.16,33272.0,30.601,30.601,30.509,30.5444,33272.0
2015-12-18 10:30:00,43.16,43.19,43.02,43.08,68054.0,30.5444,30.5656,30.4453,30.4877,68054.0
2015-12-18 10:35:00,43.08,43.12,43.05,43.08,45986.0,30.4877,30.5161,30.4665,30.4877,45986.0
2015-12-18 10:40:00,43.08,43.16,43.06,43.12,54890.0,30.4877,30.5444,30.4736,30.5161,54890.0
2015-12-18 10:45:00,43.13,43.2,43.13,43.15,320995.0,30.5231,30.5727,30.5231,30.5373,320995.0
2015-12-18 10:50:00,43.16,43.24,43.16,43.18,196679.0,30.5444,30.601,30.5444,30.5585,196679.0
2015-12-18 10:55:00,43.18,43.27,43.13,43.27,285111.0,30.5585,30.6222,30.5231,30.6222,285111.0
2015-12-18 11:00:00,43.28,43.32,43.23,43.32,73499.0,30.6293,30.6576,30.5939,30.6576,73499.0
2015-12-18 11:05:00,43.32,43.36,43.29,43.29,244975.0,30.6576,30.6859,30.6364,30.6364,244975.0
2015-12-18 11:10:00,43.3,43.37,43.3,43.33,84137.0,30.6434,30.693,30.6434,30.6647,84137.0
2015-12-18 11:15:00,43.33,43.33,43.22,43.25,47877.0,30.6647,30.6647,30.5868,30.6081,47877.0
2015-12-18 11:20:00,43.25,43.27,43.18,43.21,43082.0,30.6081,30.6222,30.5585,30.5797,43082.0
2015-12-18 11:25:00,43.22,43.28,43.19,43.2,68889.0,30.5868,30.6293,30.5656,30.5727,68889.0
2015-12-18 11:30:00,43.2,43.22,43.16,43.17,37830.0,30.5727,30.5868,30.5444,30.5514,37830.0
2015-12-18 11:35:00,43.17,43.21,43.13,43.21,67400.0,30.5514,30.5797,30.5231,30.5797,67400.0
2015-12-18 11:40:00,43.21,43.23,43.11,43.12,35584.0,30.5797,30.5939,30.509,30.5161,35584.0
2015-12-18 11:45:00,43.11,43.12,43.02,43.02,48187.0,30.509,30.5161,30.4453,30.4453,48187.0
2015-12-18 11:50:00,43.02,43.05,42.98,42.98,46293.0,30.4453,30.4665,30.417,30.417,46293.0
2015-12-18 11:55:00,42.97,43.0,42.94,42.96,42366.0,30.4099,30.4311,30.3887,30.4028,42366.0
2015-12-18 12:00:00,42.97,43.01,42.95,42.99,62441.0,30.4099,30.4382,30.3957,30.4241,62441.0
2015-12-18 12:05:00,42.99,42.99,42.87,42.89,140443.0,30.4241,30.4241,30.3391,30.3533,140443.0
2015-12-18 12:10:00,42.9,42.93,42.87,42.88,75167.0,30.3604,30.3816,30.3391,30.3462,75167.0
2015-12-18 12:15:00,42.88,42.94,42.81,42.83,89889.0,30.3462,30.3887,30.2967,30.3108,89889.0
2015-12-18 12:20:00,42.83,42.91,42.83,42.85,75236.0,30.3108,30.3674,30.3108,30.325,75236.0
2015-12-18 12:25:00,42.85,42.91,42.84,42.86,44008.0,30.325,30.3674,30.3179,30.3321,44008.0
2015-12-18 12:30:00,42.86,42.86,42.77,42.82,56418.0,30.3321,30.3321,30.2684,30.3037,56418.0
2015-12-18 12:35:00,42.81,42.81,42.71,42.75,78207.0,30.2967,30.2967,30.2259,30.2542,78207.0
2015-12-18 12:40:00,42.76,42.82,42.74,42.81,57374.0,30.2613,30.3037,30.2471,30.2967,57374.0
2015-12-18 12:45:00,42.82,42.83,42.78,42.82,47651.0,30.3037,30.3108,30.2754,30.3037,47651.0
2015-12-18 12:50:00,42.81,42.81,42.71,42.8,128816.0,30.2967,30.2967,30.2259,30.2896,128816.0
2015-12-18 12:55:00,42.8,42.82,42.76,42.76,62258.0,30.2896,30.3037,30.2613,30.2613,62258.0
2015-12-18 13:00:00,42.76,42.8,42.73,42.75,70193.0,30.2613,30.2896,30.2401,30.2542,70193.0
2015-12-18 13:05:00,42.75,42.85,42.75,42.8,63216.0,30.2542,30.325,30.2542,30.2896,63216.0
2015-12-18 13:10:00,42.81,42.81,42.75,42.8,64965.0,30.2967,30.2967,30.2542,30.2896,64965.0
2015-12-18 13:15:00,42.8,42.84,42.76,42.81,89466.0,30.2896,30.3179,30.2613,30.2967,89466.0
2015-12-18 13:20:00,42.82,42.82,42.78,42.82,94010.0,30.3037,30.3037,30.2754,30.3037,94010.0
2015-12-18 13:25:00,42.81,42.83,42.78,42.8,79383.0,30.2967,30.3108,30.2754,30.2896,79383.0
2015-12-18 13:30:00,42.8,42.83,42.76,42.8,68191.0,30.2896,30.3108,30.2613,30.2896,68191.0
2015-12-18 13:35:00,42.8,42.8,42.71,42.72,51983.0,30.2896,30.2896,30.2259,30.233,51983.0
2015-12-18 13:40:00,42.72,42.8,42.71,42.77,56827.0,30.233,30.2896,30.2259,30.2684,56827.0
2015-12-18 13:45:00,42.77,42.79,42.72,42.74,58825.0,30.2684,30.2825,30.233,30.2471,58825.0
2015-12-18 13:50:00,42.74,42.82,42.71,42.79,94771.0,30.2471,30.3037,30.2259,30.2825,94771.0
2015-12-18 13:55:00,42.79,42.82,42.77,42.79,66371.0,30.2825,30.3037,30.2684,30.2825,66371.0
2015-12-18 14:00:00,42.79,42.88,42.79,42.83,105078.0,30.2825,30.3462,30.2825,30.3108,105078.0
2015-12-18 14:05:00,42.84,42.9,42.83,42.89,84550.0,30.3179,30.3604,30.3108,30.3533,84550.0
2015-12-18 14:10:00,42.89,42.91,42.8,42.81,129375.0,30.3533,30.3674,30.2896,30.2967,129375.0
2015-12-18 14:15:00,42.82,42.83,42.76,42.82,75114.0,30.3037,30.3108,30.2613,30.3037,75114.0
2015-12-18 14:20:00,42.83,42.9,42.82,42.9,71105.0,30.3108,30.3604,30.3037,30.3604,71105.0
2015-12-18 14:25:00,42.9,42.94,42.88,42.91,93116.0,30.3604,30.3887,30.3462,30.3674,93116.0
2015-12-18 14:30:00,42.91,42.91,42.84,42.86,59028.0,30.3674,30.3674,30.3179,30.3321,59028.0
2015-12-18 14:35:00,42.87,42.92,42.86,42.89,82921.0,30.3391,30.3745,30.3321,30.3533,82921.0
2015-12-18 14:40:00,42.89,42.89,42.71,42.73,89881.0,30.3533,30.3533,30.2259,30.2401,89881.0
2015-12-18 14:45:00,42.73,42.78,42.7,42.72,64964.0,30.2401,30.2754,30.2188,30.233,64964.0
2015-12-18 14:50:00,42.72,42.75,42.7,42.72,73705.0,30.233,30.2542,30.2188,30.233,73705.0
2015-12-18 14:55:00,42.71,42.74,42.66,42.66,65108.0,30.2259,30.2471,30.1905,30.1905,65108.0
2015-12-18 15:00:00,42.67,42.75,42.67,42.71,146374.0,30.1976,30.2542,30.1976,30.2259,146374.0
2015-12-18 15:05:00,42.72,42.75,42.69,42.73,84449.0,30.233,30.2542,30.2117,30.2401,84449.0
2015-12-18 15:10:00,42.73,42.74,42.64,42.65,89505.0,30.2401,30.2471,30.1764,30.1834,89505.0
2015-12-18 15:15:00,42.64,42.65,42.58,42.62,184274.0,30.1764,30.1834,30.1339,30.1622,184274.0
2015-12-18 15:20:00,42.63,42.63,42.55,42.57,386342.0,30.1693,30.1693,30.1127,30.1268,386342.0
2015-12-18 15:25:00,42.57,42.69,42.57,42.6,103218.0,30.1268,30.2117,30.1268,30.148,103218.0
2015-12-18 15:30:00,42.6,42.68,42.59,42.66,103058.0,30.148,30.2047,30.141,30.1905,103058.0
2015-12-18 15:35:00,42.66,42.71,42.64,42.66,234889.0,30.1905,30.2259,30.1764,30.1905,234889.0
2015-12-18 15:40:00,42.66,42.66,42.59,42.6,132587.0,30.1905,30.1905,30.141,30.148,132587.0
2015-12-18 15:45:00,42.59,42.61,42.49,42.49,245666.0,30.141,30.1551,30.0702,30.0702,245666.0
2015-12-18 15:50:00,42.5,42.55,42.45,42.45,326497.0,30.0773,30.1127,30.0419,30.0419,326497.0
2015-12-18 15:55:00,42.46,42.47,42.35,42.36,1274215.0,30.049,30.056,29.9711,29.9782,1274215.0
2015-12-21 09:30:00,42.66,42.98,42.64,42.89,224211.0,30.1905,30.417,30.1764,30.3533,224211.0
2015-12-21 09:35:00,42.89,42.93,42.8,42.83,59272.0,30.3533,30.3816,30.2896,30.3108,59272.0
2015-12-21 09:40:00,42.84,42.84,42.72,42.74,92855.0,30.3179,30.3179,30.233,30.2471,92855.0
2015-12-21 09:45:00,42.74,42.84,42.63,42.81,60742.0,30.2471,30.3179,30.1693,30.2967,60742.0
2015-12-21 09:50:00,42.79,42.79,42.71,42.74,56560.0,30.2825,30.2825,30.2259,30.2471,56560.0
2015-12-21 09:55:00,42.73,42.75,42.63,42.64,55523.0,30.2401,30.2542,30.1693,30.1764,55523.0
2015-12-21 10:00:00,42.65,42.7,42.64,42.7,54094.0,30.1834,30.2188,30.1764,30.2188,54094.0
2015-12-21 10:05:00,42.69,42.78,42.67,42.76,69811.0,30.2117,30.2754,30.1976,30.2613,69811.0
2015-12-21 10:10:00,42.75,42.78,42.71,42.74,47287.0,30.2542,30.2754,30.2259,30.2471,47287.0
2015-12-21 10:15:00,42.75,42.77,42.68,42.7,37564.0,30.2542,30.2684,30.2047,30.2188,37564.0
2015-12-21 10:20:00,42.69,42.74,42.67,42.74,32771.0,30.2117,30.2471,30.1976,30.2471,32771.0
2015-12-21 10:25:00,42.74,42.8,42.7,42.71,97588.0,30.2471,30.2896,30.2188,30.2259,97588.0
2015-12-21 10:30:00,42.72,42.77,42.71,42.76,49844.0,30.233,30.2684,30.2259,30.2613,49844.0
2015-12-21 10:35:00,42.76,42.77,42.7,42.72,61645.0,30.2613,30.2684,30.2188,30.233,61645.0
2015-12-21 10:40:00,42.72,42.76,42.68,42.73,42635.0,30.233,30.2613,30.2047,30.2401,42635.0
2015-12-21 10:45:00,42.73,42.75,42.66,42.66,30699.0,30.2401,30.2542,30.1905,30.1905,30699.0
2015-12-21 10:50:00,42.67,42.69,42.63,42.67,32576.0,30.1976,30.2117,30.1693,30.1976,32576.0
2015-12-21 10:55:00,42.66,42.72,42.64,42.7,40011.0,30.1905,30.233,30.1764,30.2188,40011.0
2015-12-21 11:00:00,42.7,42.74,42.69,42.72,45969.0,30.2188,30.2471,30.2117,30.233,45969.0
2015-12-21 11:05:00,42.71,42.73,42.65,42.69,49028.0,30.2259,30.2401,30.1834,30.2117,49028.0
2015-12-21 11:10:00,42.68,42.69,42.54,42.56,80883.0,30.2047,30.2117,30.1056,30.1197,80883.0
2015-12-21 11:15:00,42.55,42.58,42.52,42.57,51665.0,30.1127,30.1339,30.0914,30.1268,51665.0
2015-12-21 11:20:00,42.56,42.61,42.52,42.52,25705.0,30.1197,30.1551,30.0914,30.0914,25705.0
2015-12-21 11:25:00,42.52,42.56,42.47,42.54,47450.0,30.0914,30.1197,30.056,30.1056,47450.0
2015-12-21 11:30:00,42.54,42.54,42.38,42.38,64540.0,30.1056,30.1056,29.9924,29.9924,64540.0
2015-12-21 11:35:00,42.39,42.4,42.31,42.32,76706.0,29.9994,30.0065,29.9428,29.9499,76706.0
2015-12-21 11:40:00,42.33,42.38,42.25,42.35,108668.0,29.957,29.9924,29.9004,29.9711,108668.0
2015-12-21 11:45:00,42.35,42.39,42.22,42.23,79768.0,29.9711,29.9994,29.8791,29.8862,79768.0
2015-12-21 11:50:00,42.23,42.28,42.21,42.25,44111.0,29.8862,29.9216,29.872,29.9004,44111.0
2015-12-21 11:55:00,42.25,42.32,42.21,42.3,38220.0,29.9004,29.9499,29.872,29.9357,38220.0
2015-12-21 12:00:00,42.3,42.34,42.27,42.27,33919.0,29.9357,29.964,29.9145,29.9145,33919.0
2015-12-21 12:05:00,42.27,42.33,42.27,42.29,68344.0,29.9145,29.957,29.9145,29.9287,68344.0
2015-12-21 12:10:00,42.3,42.34,42.28,42.32,20383.0,29.9357,29.964,29.9216,29.9499,20383.0
2015-12-21 12:15:00,42.33,42.34,42.22,42.25,61081.0,29.957,29.964,29.8791,29.9004,61081.0
2015-12-21 12:20:00,42.25,42.26,42.18,42.26,68832.0,29.9004,29.9074,29.8508,29.9074,68832.0
2015-12-21 12:25:00,42.25,42.27,42.22,42.22,39333.0,29.9004,29.9145,29.8791,29.8791,39333.0
2015-12-21 12:30:00,42.22,42.3,42.22,42.29,34389.0,29.8791,29.9357,29.8791,29.9287,34389.0
2015-12-21 12:35:00,42.26,42.31,42.26,42.3,134206.0,29.9074,29.9428,29.9074,29.9357,134206.0
2015-12-21 12:40:00,42.3,42.34,42.3,42.33,31234.0,29.9357,29.964,29.9357,29.957,31234.0
2015-12-21 12:45:00,42.34,42.38,42.34,42.38,63963.0,29.964,29.9924,29.964,29.9924,63963.0
2015-12-21 12:50:00,42.37,42.48,42.37,42.44,47347.0,29.9853,30.0631,29.9853,30.0348,47347.0
2015-12-21 12:55:00,42.45,42.46,42.42,42.42,37109.0,30.0419,30.049,30.0207,30.0207,37109.0
2015-12-21 13:00:00,42.42,42.48,42.41,42.47,18696.0,30.0207,30.0631,30.0136,30.056,18696.0
2015-12-21 13:05:00,42.47,42.48,42.41,42.42,22494.0,30.056,30.0631,30.0136,30.0207,22494.0
2015-12-21 13:10:00,42.41,42.45,42.38,42.43,29641.0,30.0136,30.0419,29.9924,30.0277,29641.0
2015-12-21 13:15:00,42.44,42.46,42.41,42.43,30968.0,30.0348,30.049,30.0136,30.0277,30968.0
2015-12-21 13:20:00,42.42,42.43,42.4,42.4,22046.0,30.0207,30.0277,30.0065,30.0065,22046.0
2015-12-21 13:25:00,42.41,42.44,42.39,42.41,52342.0,30.0136,30.0348,29.9994,30.0136,52342.0
2015-12-21 13:30:00,42.42,42.53,42.42,42.52,38514.0,30.0207,30.0985,30.0207,30.0914,38514.0
2015-12-21 13:35:00,42.52,42.53,42.49,42.5,73666.0,30.0914,30.0985,30.0702,30.0773,73666.0
2015-12-21 13:40:00,42.5,42.52,42.49,42.51,40791.0,30.0773,30.0914,30.0702,30.0844,40791.0
2015-12-21 13:45:00,42.5,42.51,42.48,42.48,23663.0,30.0773,30.0844,30.0631,30.0631,23663.0
2015-12-21 13:50:00,42.48,42.5,42.45,42.45,16364.0,30.0631,30.0773,30.0419,30.0419,16364.0
2015-12-21 13:55:00,42.45,42.46,42.41,42.42,29210.0,30.0419,30.049,30.0136,30.0207,29210.0
2015-12-21 14:00:00,42.42,42.46,42.42,42.43,28202.0,30.0207,30.049,30.0207,30.0277,28202.0
2015-12-21 14:05:00,42.43,42.45,42.41,42.41,24229.0,30.0277,30.0419,30.0136,30.0136,24229.0
2015-12-21 14:10:00,42.4,42.41,42.37,42.37,25680.0,30.0065,30.0136,29.9853,29.9853,25680.0
2015-12-21 14:15:00,42.38,42.38,42.35,42.37,40924.0,29.9924,29.9924,29.9711,29.9853,40924.0
2015-12-21 14:20:00,42.37,42.39,42.32,42.34,49457.0,29.9853,29.9994,29.9499,29.964,49457.0
2015-12-21 14:25:00,42.34,42.36,42.3,42.32,40498.0,29.964,29.9782,29.9357,29.9499,40498.0
2015-12-21 14:30:00,42.31,42.34,42.29,42.3,39498.0,29.9428,29.964,29.9287,29.9357,39498.0
2015-12-21 14:35:00,42.3,42.34,42.29,42.33,30312.0,29.9357,29.964,29.9287,29.957,30312.0
2015-12-21 14:40:00,42.33,42.33,42.28,42.3,36285.0,29.957,29.957,29.9216,29.9357,36285.0
2015-12-21 14:45:00,42.3,42.32,42.26,42.27,50502.0,29.9357,29.9499,29.9074,29.9145,50502.0
2015-12-21 14:50:00,42.27,42.3,42.27,42.27,49683.0,29.9145,29.9357,29.9145,29.9145,49683.0
2015-12-21 14:55:00,42.27,42.29,42.22,42.23,74487.0,29.9145,29.9287,29.8791,29.8862,74487.0
2015-12-21 15:00:00,42.23,42.3,42.19,42.3,113433.0,29.8862,29.9357,29.8579,29.9357,113433.0
2015-12-21 15:05:00,42.3,42.31,42.21,42.21,48131.0,29.9357,29.9428,29.872,29.872,48131.0
2015-12-21 15:10:00,42.21,42.24,42.18,42.23,42591.0,29.872,29.8933,29.8508,29.8862,42591.0
2015-12-21 15:15:00,42.23,42.25,42.17,42.19,34817.0,29.8862,29.9004,29.8437,29.8579,34817.0
2015-12-21 15:20:00,42.19,42.23,42.16,42.2,44072.0,29.8579,29.8862,29.8367,29.865,44072.0
2015-12-21 15:25:00,42.2,42.24,42.18,42.24,105661.0,29.865,29.8933,29.8508,29.8933,105661.0
2015-12-21 15:30:00,42.24,42.3,42.21,42.28,166449.0,29.8933,29.9357,29.872,29.9216,166449.0
2015-12-21 15:35:00,42.27,42.41,42.27,42.37,125125.0,29.9145,30.0136,29.9145,29.9853,125125.0
2015-12-21 15:40:00,42.36,42.43,42.35,42.4,100019.0,29.9782,30.0277,29.9711,30.0065,100019.0
2015-12-21 15:45:00,42.41,42.5,42.4,42.46,119168.0,30.0136,30.0773,30.0065,30.049,119168.0
2015-12-21 15:50:00,42.47,42.53,42.46,42.53,139666.0,30.056,30.0985,30.049,30.0985,139666.0
2015-12-21 15:55:00,42.53,42.6,42.53,42.6,315215.0,30.0985,30.148,30.0985,30.148,315215.0
2015-12-22 09:30:00,42.91,42.92,42.61,42.69,111506.0,30.3674,30.3745,30.1551,30.2117,111506.0
2015-12-22 09:35:00,42.69,42.71,42.47,42.5,63025.0,30.2117,30.2259,30.056,30.0773,63025.0
2015-12-22 09:40:00,42.5,42.5,42.33,42.45,67683.0,30.0773,30.0773,29.957,30.0419,67683.0
2015-12-22 09:45:00,42.45,42.45,42.31,42.35,61592.0,30.0419,30.0419,29.9428,29.9711,61592.0
2015-12-22 09:50:00,42.34,42.35,42.25,42.32,63536.0,29.964,29.9711,29.9004,29.9499,63536.0
2015-12-22 09:55:00,42.32,42.33,42.25,42.25,47321.0,29.9499,29.957,29.9004,29.9004,47321.0
2015-12-22 10:00:00,42.26,42.31,42.24,42.25,88728.0,29.9074,29.9428,29.8933,29.9004,88728.0
2015-12-22 10:05:00,42.25,42.27,42.17,42.26,74799.0,29.9004,29.9145,29.8437,29.9074,74799.0
2015-12-22 10:10:00,42.26,42.33,42.24,42.25,52885.0,29.9074,29.957,29.8933,29.9004,52885.0
2015-12-22 10:15:00,42.24,42.27,42.17,42.26,54196.0,29.8933,29.9145,29.8437,29.9074,54196.0
2015-12-22 10:20:00,42.25,42.33,42.25,42.32,30178.0,29.9004,29.957,29.9004,29.9499,30178.0
2015-12-22 10:25:00,42.32,42.42,42.31,42.39,50029.0,29.9499,30.0207,29.9428,29.9994,50029.0
2015-12-22 10:30:00,42.39,42.4,42.3,42.3,38721.0,29.9994,30.0065,29.9357,29.9357,38721.0
2015-12-22 10:35:00,42.31,42.37,42.3,42.36,92451.0,29.9428,29.9853,29.9357,29.9782,92451.0
2015-12-22 10:40:00,42.36,42.38,42.3,42.32,29337.0,29.9782,29.9924,29.9357,29.9499,29337.0
2015-12-22 10:45:00,42.33,42.37,42.33,42.36,56291.0,29.957,29.9853,29.957,29.9782,56291.0
2015-12-22 10:50:00,42.36,42.36,42.29,42.3,51184.0,29.9782,29.9782,29.9287,29.9357,51184.0
2015-12-22 10:55:00,42.3,42.31,42.26,42.28,22517.0,29.9357,29.9428,29.9074,29.9216,22517.0
2015-12-22 11:00:00,42.28,42.31,42.27,42.3,39453.0,29.9216,29.9428,29.9145,29.9357,39453.0
2015-12-22 11:05:00,42.3,42.35,42.29,42.34,43874.0,29.9357,29.9711,29.9287,29.964,43874.0
2015-12-22 11:10:00,42.33,42.38,42.31,42.35,31585.0,29.957,29.9924,29.9428,29.9711,31585.0
2015-12-22 11:15:00,42.35,42.35,42.29,42.31,49099.0,29.9711,29.9711,29.9287,29.9428,49099.0
2015-12-22 11:20:00,42.31,42.34,42.25,42.26,23689.0,29.9428,29.964,29.9004,29.9074,23689.0
2015-12-22 11:25:00,42.26,42.26,42.22,42.25,41454.0,29.9074,29.9074,29.8791,29.9004,41454.0
2015-12-22 11:30:00,42.25,42.29,42.25,42.26,31426.0,29.9004,29.9287,29.9004,29.9074,31426.0
2015-12-22 11:35:00,42.27,42.4,42.26,42.4,58731.0,29.9145,30.0065,29.9074,30.0065,58731.0
2015-12-22 11:40:00,42.4,42.47,42.4,42.41,38182.0,30.0065,30.056,30.0065,30.0136,38182.0
2015-12-22 11:45:00,42.42,42.44,42.39,42.39,31774.0,30.0207,30.0348,29.9994,29.9994,31774.0
2015-12-22 11:50:00,42.39,42.4,42.33,42.34,34383.0,29.9994,30.0065,29.957,29.964,34383.0
2015-12-22 11:55:00,42.34,42.38,42.33,42.36,33042.0,29.964,29.9924,29.957,29.9782,33042.0
2015-12-22 12:00:00,42.37,42.37,42.28,42.3,31345.0,29.9853,29.9853,29.9216,29.9357,31345.0
2015-12-22 12:05:00,42.29,42.35,42.28,42.35,24151.0,29.9287,29.9711,29.9216,29.9711,24151.0
2015-12-22 12:10:00,42.34,42.34,42.3,42.32,21781.0,29.964,29.964,29.9357,29.9499,21781.0
2015-12-22 12:15:00,42.31,42.4,42.31,42.38,24406.0,29.9428,30.0065,29.9428,29.9924,24406.0
2015-12-22 12:20:00,42.38,42.38,42.34,42.37,19225.0,29.9924,29.9924,29.964,29.9853,19225.0
2015-12-22 12:25:00,42.37,42.38,42.35,42.36,49289.0,29.9853,29.9924,29.9711,29.9782,49289.0
2015-12-22 12:30:00,42.35,42.42,42.35,42.41,23206.0,29.9711,30.0207,29.9711,30.0136,23206.0
2015-12-22 12:35:00,42.41,42.46,42.41,42.43,24841.0,30.0136,30.049,30.0136,30.0277,24841.0
2015-12-22 12:40:00,42.43,42.45,42.42,42.43,31703.0,30.0277,30.0419,30.0207,30.0277,31703.0
2015-12-22 12:45:00,42.44,42.46,42.4,42.41,72215.0,30.0348,30.049,30.0065,30.0136,72215.0
2015-12-22 12:50:00,42.4,42.44,42.4,42.43,71359.0,30.0065,30.0348,30.0065,30.0277,71359.0
2015-12-22 12:55:00,42.43,42.54,42.43,42.54,67228.0,30.0277,30.1056,30.0277,30.1056,67228.0
2015-12-22 13:00:00,42.54,42.55,42.49,42.52,32370.0,30.1056,30.1127,30.0702,30.0914,32370.0
2015-12-22 13:05:00,42.52,42.54,42.49,42.49,33946.0,30.0914,30.1056,30.0702,30.0702,33946.0
2015-12-22 13:10:00,42.49,42.5,42.44,42.46,32905.0,30.0702,30.0773,30.0348,30.049,32905.0
2015-12-22 13:15:00,42.46,42.51,42.46,42.5,26342.0,30.049,30.0844,30.049,30.0773,26342.0
2015-12-22 13:20:00,42.51,42.55,42.5,42.53,39152.0,30.0844,30.1127,30.0773,30.0985,39152.0
2015-12-22 13:25:00,42.54,42.62,42.53,42.62,27403.0,30.1056,30.1622,30.0985,30.1622,27403.0
2015-12-22 13:30:00,42.61,42.61,42.54,42.55,33606.0,30.1551,30.1551,30.1056,30.1127,33606.0
2015-12-22 13:35:00,42.55,42.55,42.52,42.54,20784.0,30.1127,30.1127,30.0914,30.1056,20784.0
2015-12-22 13:40:00,42.55,42.55,42.49,42.52,34914.0,30.1127,30.1127,30.0702,30.0914,34914.0
2015-12-22 13:45:00,42.52,42.61,42.52,42.6,26927.0,30.0914,30.1551,30.0914,30.148,26927.0
2015-12-22 13:50:00,42.61,42.64,42.58,42.62,25393.0,30.1551,30.1764,30.1339,30.1622,25393.0
2015-12-22 13:55:00,42.62,42.65,42.62,42.64,22355.0,30.1622,30.1834,30.1622,30.1764,22355.0
2015-12-22 14:00:00,42.65,42.67,42.64,42.66,19660.0,30.1834,30.1976,30.1764,30.1905,19660.0
2015-12-22 14:05:00,42.67,42.68,42.65,42.66,46809.0,30.1976,30.2047,30.1834,30.1905,46809.0
2015-12-22 14:10:00,42.66,42.67,42.63,42.66,34860.0,30.1905,30.1976,30.1693,30.1905,34860.0
2015-12-22 14:15:00,42.67,42.69,42.64,42.65,44199.0,30.1976,30.2117,30.1764,30.1834,44199.0
2015-12-22 14:20:00,42.66,42.67,42.63,42.65,35934.0,30.1905,30.1976,30.1693,30.1834,35934.0
2015-12-22 14:25:00,42.64,42.65,42.6,42.6,42767.0,30.1764,30.1834,30.148,30.148,42767.0
2015-12-22 14:30:00,42.6,42.63,42.6,42.6,28489.0,30.148,30.1693,30.148,30.148,28489.0
2015-12-22 14:35:00,42.6,42.63,42.6,42.62,29295.0,30.148,30.1693,30.148,30.1622,29295.0
2015-12-22 14:40:00,42.62,42.66,42.6,42.65,28782.0,30.1622,30.1905,30.148,30.1834,28782.0
2015-12-22 14:45:00,42.65,42.66,42.61,42.62,25608.0,30.1834,30.1905,30.1551,30.1622,25608.0
2015-12-22 14:50:00,42.62,42.64,42.61,42.62,24002.0,30.1622,30.1764,30.1551,30.1622,24002.0
2015-12-22 14:55:00,42.62,42.7,42.61,42.7,47369.0,30.1622,30.2188,30.1551,30.2188,47369.0
2015-12-22 15:00:00,42.7,42.77,42.68,42.77,48725.0,30.2188,30.2684,30.2047,30.2684,48725.0
2015-12-22 15:05:00,42.77,42.8,42.75,42.75,51427.0,30.2684,30.2896,30.2542,30.2542,51427.0
2015-12-22 15:10:00,42.75,42.8,42.71,42.8,55054.0,30.2542,30.2896,30.2259,30.2896,55054.0
2015-12-22 15:15:00,42.8,42.8,42.77,42.8,45000.0,30.2896,30.2896,30.2684,30.2896,45000.0
2015-12-22 15:20:00,42.8,42.87,42.79,42.84,78682.0,30.2896,30.3391,30.2825,30.3179,78682.0
2015-12-22 15:25:00,42.84,42.84,42.78,42.78,46471.0,30.3179,30.3179,30.2754,30.2754,46471.0
2015-12-22 15:30:00,42.78,42.82,42.77,42.81,70867.0,30.2754,30.3037,30.2684,30.2967,70867.0
2015-12-22 15:35:00,42.8,42.84,42.78,42.8,70185.0,30.2896,30.3179,30.2754,30.2896,70185.0
2015-12-22 15:40:00,42.8,42.81,42.66,42.67,111518.0,30.2896,30.2967,30.1905,30.1976,111518.0
2015-12-22 15:45:00,42.67,42.7,42.62,42.65,174178.0,30.1976,30.2188,30.1622,30.1834,174178.0
2015-12-22 15:50:00,42.64,42.7,42.63,42.67,224027.0,30.1764,30.2188,30.1693,30.1976,224027.0
2015-12-22 15:55:00,42.67,42.72,42.65,42.71,530340.0,30.1976,30.233,30.1834,30.2259,530340.0
2015-12-23 09:30:00,43.09,43.1,42.87,43.01,125741.0,30.4948,30.5019,30.3391,30.4382,125741.0
2015-12-23 09:35:00,43.0,43.02,42.9,42.98,52450.0,30.4311,30.4453,30.3604,30.417,52450.0
2015-12-23 09:40:00,42.97,43.0,42.93,42.97,169756.0,30.4099,30.4311,30.3816,30.4099,169756.0
2015-12-23 09:45:00,42.97,43.07,42.95,43.07,65268.0,30.4099,30.4807,30.3957,30.4807,65268.0
2015-12-23 09:50:00,43.07,43.13,43.06,43.1,36699.0,30.4807,30.5231,30.4736,30.5019,36699.0
2015-12-23 09:55:00,43.1,43.1,43.03,43.05,47185.0,30.5019,30.5019,30.4524,30.4665,47185.0
2015-12-23 10:00:00,43.05,43.07,43.02,43.05,75552.0,30.4665,30.4807,30.4453,30.4665,75552.0
2015-12-23 10:05:00,43.05,43.06,42.99,43.0,65056.0,30.4665,30.4736,30.4241,30.4311,65056.0
2015-12-23 10:10:00,43.01,43.09,43.0,43.07,34480.0,30.4382,30.4948,30.4311,30.4807,34480.0
2015-12-23 10:15:00,43.06,43.11,43.04,43.08,31941.0,30.4736,30.509,30.4594,30.4877,31941.0
2015-12-23 10:20:00,43.08,43.13,43.05,43.05,38261.0,30.4877,30.5231,30.4665,30.4665,38261.0
2015-12-23 10:25:00,43.05,43.07,43.02,43.04,42168.0,30.4665,30.4807,30.4453,30.4594,42168.0
2015-12-23 10:30:00,43.04,43.11,43.03,43.1,45527.0,30.4594,30.509,30.4524,30.5019,45527.0
2015-12-23 10:35:00,43.1,43.13,43.08,43.13,30455.0,30.5019,30.5231,30.4877,30.5231,30455.0
2015-12-23 10:40:00,43.12,43.18,43.11,43.17,44188.0,30.5161,30.5585,30.509,30.5514,44188.0
2015-12-23 10:45:00,43.17,43.18,43.14,43.16,42045.0,30.5514,30.5585,30.5302,30.5444,42045.0
2015-12-23 10:50:00,43.16,43.21,43.16,43.2,35964.0,30.5444,30.5797,30.5444,30.5727,35964.0
2015-12-23 10:55:00,43.2,43.26,43.2,43.26,49435.0,30.5727,30.6151,30.5727,30.6151,49435.0
2015-12-23 11:00:00,43.26,43.26,43.2,43.2,34397.0,30.6151,30.6151,30.5727,30.5727,34397.0
2015-12-23 11:05:00,43.2,43.22,43.17,43.2,27609.0,30.5727,30.5868,30.5514,30.5727,27609.0
2015-12-23 11:10:00,43.2,43.25,43.2,43.23,20013.0,30.5727,30.6081,30.5727,30.5939,20013.0
2015-12-23 11:15:00,43.23,43.26,43.21,43.25,37217.0,30.5939,30.6151,30.5797,30.6081,37217.0
2015-12-23 11:20:00,43.26,43.26,43.2,43.21,54018.0,30.6151,30.6151,30.5727,30.5797,54018.0
2015-12-23 11:25:00,43.21,43.26,43.2,43.24,23420.0,30.5797,30.6151,30.5727,30.601,23420.0
2015-12-23 11:30:00,43.25,43.27,43.21,43.24,49588.0,30.6081,30.6222,30.5797,30.601,49588.0
2015-12-23 11:35:00,43.24,43.25,43.22,43.23,28602.0,30.601,30.6081,30.5868,30.5939,28602.0
2015-12-23 11:40:00,43.24,43.25,43.22,43.23,30820.0,30.601,30.6081,30.5868,30.5939,30820.0
2015-12-23 11:45:00,43.23,43.24,43.2,43.22,23076.0,30.5939,30.601,30.5727,30.5868,23076.0
2015-12-23 11:50:00,43.21,43.21,43.16,43.16,24804.0,30.5797,30.5797,30.5444,30.5444,24804.0
2015-12-23 11:55:00,43.16,43.19,43.16,43.17,37136.0,30.5444,30.5656,30.5444,30.5514,37136.0
2015-12-23 12:00:00,43.17,43.24,43.17,43.2,41726.0,30.5514,30.601,30.5514,30.5727,41726.0
2015-12-23 12:05:00,43.21,43.26,43.18,43.25,48665.0,30.5797,30.6151,30.5585,30.6081,48665.0
2015-12-23 12:10:00,43.26,43.27,43.22,43.23,42489.0,30.6151,30.6222,30.5868,30.5939,42489.0
2015-12-23 12:15:00,43.23,43.25,43.21,43.25,49475.0,30.5939,30.6081,30.5797,30.6081,49475.0
2015-12-23 12:20:00,43.26,43.32,43.26,43.29,66159.0,30.6151,30.6576,30.6151,30.6364,66159.0
2015-12-23 12:25:00,43.29,43.35,43.29,43.3,38925.0,30.6364,30.6788,30.6364,30.6434,38925.0
2015-12-23 12:30:00,43.3,43.32,43.29,43.32,37307.0,30.6434,30.6576,30.6364,30.6576,37307.0
2015-12-23 12:35:00,43.31,43.34,43.3,43.3,68830.0,30.6505,30.6717,30.6434,30.6434,68830.0
2015-12-23 12:40:00,43.3,43.3,43.27,43.27,53123.0,30.6434,30.6434,30.6222,30.6222,53123.0
2015-12-23 12:45:00,43.27,43.28,43.25,43.27,47124.0,30.6222,30.6293,30.6081,30.6222,47124.0
2015-12-23 12:50:00,43.27,43.27,43.24,43.27,30012.0,30.6222,30.6222,30.601,30.6222,30012.0
2015-12-23 12:55:00,43.27,43.33,43.27,43.31,51303.0,30.6222,30.6647,30.6222,30.6505,51303.0
2015-12-23 13:00:00,43.32,43.36,43.3,43.32,41795.0,30.6576,30.6859,30.6434,30.6576,41795.0
2015-12-23 13:05:00,43.31,43.34,43.3,43.32,75062.0,30.6505,30.6717,30.6434,30.6576,75062.0
2015-12-23 13:10:00,43.31,43.32,43.29,43.3,29847.0,30.6505,30.6576,30.6364,30.6434,29847.0
2015-12-23 13:15:00,43.3,43.33,43.28,43.32,41716.0,30.6434,30.6647,30.6293,30.6576,41716.0
2015-12-23 13:20:00,43.33,43.35,43.31,43.35,30389.0,30.6647,30.6788,30.6505,30.6788,30389.0
2015-12-23 13:25:00,43.35,43.37,43.3,43.32,27543.0,30.6788,30.693,30.6434,30.6576,27543.0
2015-12-23 13:30:00,43.32,43.34,43.3,43.3,49283.0,30.6576,30.6717,30.6434,30.6434,49283.0
2015-12-23 13:35:00,43.3,43.32,43.26,43.28,41483.0,30.6434,30.6576,30.6151,30.6293,41483.0
2015-12-23 13:40:00,43.27,43.35,43.27,43.33,29280.0,30.6222,30.6788,30.6222,30.6647,29280.0
2015-12-23 13:45:00,43.33,43.34,43.3,43.3,70574.0,30.6647,30.6717,30.6434,30.6434,70574.0
2015-12-23 13:50:00,43.31,43.33,43.27,43.29,48835.0,30.6505,30.6647,30.6222,30.6364,48835.0
2015-12-23 13:55:00,43.3,43.35,43.3,43.33,29235.0,30.6434,30.6788,30.6434,30.6647,29235.0
2015-12-23 14:00:00,43.33,43.36,43.31,43.31,37680.0,30.6647,30.6859,30.6505,30.6505,37680.0
2015-12-23 14:05:00,43.32,43.36,43.31,43.34,26272.0,30.6576,30.6859,30.6505,30.6717,26272.0
2015-12-23 14:10:00,43.34,43.39,43.31,43.38,47228.0,30.6717,30.7071,30.6505,30.7001,47228.0
2015-12-23 14:15:00,43.37,43.42,43.36,43.39,61873.0,30.693,30.7284,30.6859,30.7071,61873.0
2015-12-23 14:20:00,43.39,43.43,43.36,43.43,43213.0,30.7071,30.7354,30.6859,30.7354,43213.0
2015-12-23 14:25:00,43.42,43.42,43.39,43.4,48183.0,30.7284,30.7284,30.7071,30.7142,48183.0
2015-12-23 14:30:00,43.4,43.47,43.4,43.44,52032.0,30.7142,30.7637,30.7142,30.7425,52032.0
2015-12-23 14:35:00,43.45,43.49,43.44,43.48,42136.0,30.7496,30.7779,30.7425,30.7708,42136.0
2015-12-23 14:40:00,43.48,43.49,43.42,43.44,43174.0,30.7708,30.7779,30.7284,30.7425,43174.0
2015-12-23 14:45:00,43.44,43.45,43.4,43.45,37278.0,30.7425,30.7496,30.7142,30.7496,37278.0
2015-12-23 14:50:00,43.46,43.46,43.43,43.44,24991.0,30.7567,30.7567,30.7354,30.7425,24991.0
2015-12-23 14:55:00,43.43,43.45,43.38,43.44,57849.0,30.7354,30.7496,30.7001,30.7425,57849.0
2015-12-23 15:00:00,43.44,43.45,43.41,43.42,34484.0,30.7425,30.7496,30.7213,30.7284,34484.0
2015-12-23 15:05:00,43.42,43.43,43.4,43.41,43855.0,30.7284,30.7354,30.7142,30.7213,43855.0
2015-12-23 15:10:00,43.41,43.43,43.39,43.42,49873.0,30.7213,30.7354,30.7071,30.7284,49873.0
2015-12-23 15:15:00,43.42,43.47,43.41,43.45,52380.0,30.7284,30.7637,30.7213,30.7496,52380.0
2015-12-23 15:20:00,43.44,43.48,43.42,43.47,78579.0,30.7425,30.7708,30.7284,30.7637,78579.0
2015-12-23 15:25:00,43.47,43.48,43.44,43.45,57260.0,30.7637,30.7708,30.7425,30.7496,57260.0
2015-12-23 15:30:00,43.44,43.45,43.38,43.38,55703.0,30.7425,30.7496,30.7001,30.7001,55703.0
2015-12-23 15:35:00,43.38,43.4,43.34,43.4,79115.0,30.7001,30.7142,30.6717,30.7142,79115.0
2015-12-23 15:40:00,43.4,43.43,43.37,43.41,59349.0,30.7142,30.7354,30.693,30.7213,59349.0
2015-12-23 15:45:00,43.41,43.45,43.4,43.42,146539.0,30.7213,30.7496,30.7142,30.7284,146539.0
2015-12-23 15:50:00,43.42,43.45,43.39,43.45,183535.0,30.7284,30.7496,30.7071,30.7496,183535.0
2015-12-23 15:55:00,43.44,43.49,43.41,43.46,296730.0,30.7425,30.7779,30.7213,30.7567,296730.0
2015-12-24 09:30:00,43.38,43.5,43.37,43.44,53772.0,30.7001,30.785,30.693,30.7425,53772.0
2015-12-24 09:35:00,43.44,43.5,43.41,43.41,33737.0,30.7425,30.785,30.7213,30.7213,33737.0
2015-12-24 09:40:00,43.4,43.46,43.37,43.4,39068.0,30.7142,30.7567,30.693,30.7142,39068.0
2015-12-24 09:45:00,43.39,43.45,43.38,43.41,36064.0,30.7071,30.7496,30.7001,30.7213,36064.0
2015-12-24 09:50:00,43.41,43.47,43.41,43.44,24044.0,30.7213,30.7637,30.7213,30.7425,24044.0
2015-12-24 09:55:00,43.44,43.46,43.41,43.41,18492.0,30.7425,30.7567,30.7213,30.7213,18492.0
2015-12-24 10:00:00,43.41,43.42,43.36,43.36,47100.0,30.7213,30.7284,30.6859,30.6859,47100.0
2015-12-24 10:05:00,43.36,43.42,43.35,43.41,26564.0,30.6859,30.7284,30.6788,30.7213,26564.0
2015-12-24 10:10:00,43.41,43.46,43.41,43.45,18174.0,30.7213,30.7567,30.7213,30.7496,18174.0
2015-12-24 10:15:00,43.45,43.52,43.44,43.51,28923.0,30.7496,30.7991,30.7425,30.7921,28923.0
2015-12-24 10:20:00,43.51,43.54,43.47,43.52,30251.0,30.7921,30.8133,30.7637,30.7991,30251.0
2015-12-24 10:25:00,43.52,43.55,43.51,43.52,36971.0,30.7991,30.8204,30.7921,30.7991,36971.0
2015-12-24 10:30:00,43.51,43.53,43.47,43.48,41290.0,30.7921,30.8062,30.7637,30.7708,41290.0
2015-12-24 10:35:00,43.49,43.52,43.47,43.49,27456.0,30.7779,30.7991,30.7637,30.7779,27456.0
2015-12-24 10:40:00,43.49,43.52,43.46,43.51,31779.0,30.7779,30.7991,30.7567,30.7921,31779.0
2015-12-24 10:45:00,43.5,43.54,43.48,43.54,22930.0,30.785,30.8133,30.7708,30.8133,22930.0
2015-12-24 10:50:00,43.54,43.54,43.51,43.52,27925.0,30.8133,30.8133,30.7921,30.7991,27925.0
2015-12-24 10:55:00,43.52,43.54,43.51,43.52,58060.0,30.7991,30.8133,30.7921,30.7991,58060.0
2015-12-24 11:00:00,43.53,43.55,43.5,43.5,60329.0,30.8062,30.8204,30.785,30.785,60329.0
2015-12-24 11:05:00,43.51,43.53,43.51,43.52,26315.0,30.7921,30.8062,30.7921,30.7991,26315.0
2015-12-24 11:10:00,43.52,43.54,43.5,43.53,38601.0,30.7991,30.8133,30.785,30.8062,38601.0
2015-12-24 11:15:00,43.53,43.53,43.49,43.5,25365.0,30.8062,30.8062,30.7779,30.785,25365.0
2015-12-24 11:20:00,43.5,43.54,43.5,43.52,34233.0,30.785,30.8133,30.785,30.7991,34233.0
2015-12-24 11:25:00,43.52,43.53,43.48,43.5,25225.0,30.7991,30.8062,30.7708,30.785,25225.0
2015-12-24 11:30:00,43.51,43.52,43.47,43.49,41157.0,30.7921,30.7991,30.7637,30.7779,41157.0
2015-12-24 11:35:00,43.48,43.5,43.46,43.5,28849.0,30.7708,30.785,30.7567,30.785,28849.0
2015-12-24 11:40:00,43.5,43.53,43.5,43.52,29474.0,30.785,30.8062,30.785,30.7991,29474.0
2015-12-24 11:45:00,43.53,43.54,43.52,43.54,92566.0,30.8062,30.8133,30.7991,30.8133,92566.0
2015-12-24 11:50:00,43.53,43.54,43.5,43.52,53795.0,30.8062,30.8133,30.785,30.7991,53795.0
2015-12-24 11:55:00,43.53,43.56,43.52,43.56,60187.0,30.8062,30.8274,30.7991,30.8274,60187.0
2015-12-24 12:00:00,43.56,43.59,43.55,43.57,24283.0,30.8274,30.8487,30.8204,30.8345,24283.0
2015-12-24 12:05:00,43.57,43.59,43.56,43.58,34412.0,30.8345,30.8487,30.8274,30.8416,34412.0
2015-12-24 12:10:00,43.58,43.58,43.53,43.54,13340.0,30.8416,30.8416,30.8062,30.8133,13340.0
2015-12-24 12:15:00,43.55,43.57,43.54,43.56,45243.0,30.8204,30.8345,30.8133,30.8274,45243.0
2015-12-24 12:20:00,43.57,43.58,43.55,43.58,44246.0,30.8345,30.8416,30.8204,30.8416,44246.0
2015-12-24 12:25:00,43.58,43.58,43.55,43.56,62007.0,30.8416,30.8416,30.8204,30.8274,62007.0
2015-12-24 12:30:00,43.56,43.58,43.55,43.57,107699.0,30.8274,30.8416,30.8204,30.8345,107699.0
2015-12-24 12:35:00,43.57,43.59,43.56,43.58,89979.0,30.8345,30.8487,30.8274,30.8416,89979.0
2015-12-24 12:40:00,43.58,43.59,43.55,43.56,48876.0,30.8416,30.8487,30.8204,30.8274,48876.0
2015-12-24 12:45:00,43.57,43.57,43.5,43.5,54752.0,30.8345,30.8345,30.785,30.785,54752.0
2015-12-24 12:50:00,43.49,43.5,43.45,43.46,54404.0,30.7779,30.785,30.7496,30.7567,54404.0
2015-12-24 12:55:00,43.47,43.47,43.39,43.4,107737.0,30.7637,30.7637,30.7071,30.7142,107737.0
2015-12-28 09:30:00,43.24,43.35,43.12,43.2,44991.0,30.601,30.6788,30.5161,30.5727,44991.0
2015-12-28 09:35:00,43.19,43.2,43.04,43.05,55854.0,30.5656,30.5727,30.4594,30.4665,55854.0
2015-12-28 09:40:00,43.06,43.09,42.98,42.99,77374.0,30.4736,30.4948,30.417,30.4241,77374.0
2015-12-28 09:45:00,42.99,43.04,42.98,43.0,54798.0,30.4241,30.4594,30.417,30.4311,54798.0
2015-12-28 09:50:00,43.0,43.04,42.98,43.04,69026.0,30.4311,30.4594,30.417,30.4594,69026.0
2015-12-28 09:55:00,43.04,43.07,43.02,43.03,55008.0,30.4594,30.4807,30.4453,30.4524,55008.0
2015-12-28 10:00:00,43.02,43.03,42.87,42.88,96367.0,30.4453,30.4524,30.3391,30.3462,96367.0
2015-12-28 10:05:00,42.88,42.89,42.83,42.89,107739.0,30.3462,30.3533,30.3108,30.3533,107739.0
2015-12-28 10:10:00,42.89,42.96,42.89,42.93,248632.0,30.3533,30.4028,30.3533,30.3816,248632.0
2015-12-28 10:15:00,42.93,42.98,42.92,42.95,34606.0,30.3816,30.417,30.3745,30.3957,34606.0
2015-12-28 10:20:00,42.95,42.95,42.87,42.87,55048.0,30.3957,30.3957,30.3391,30.3391,55048.0
2015-12-28 10:25:00,42.86,42.87,42.84,42.85,66834.0,30.3321,30.3391,30.3179,30.325,66834.0
2015-12-28 10:30:00,42.85,42.88,42.81,42.82,48285.0,30.325,30.3462,30.2967,30.3037,48285.0
2015-12-28 10:35:00,42.82,42.85,42.81,42.82,32329.0,30.3037,30.325,30.2967,30.3037,32329.0
2015-12-28 10:40:00,42.82,42.83,42.79,42.81,27240.0,30.3037,30.3108,30.2825,30.2967,27240.0
2015-12-28 10:45:00,42.8,42.82,42.74,42.75,37874.0,30.2896,30.3037,30.2471,30.2542,37874.0
2015-12-28 10:50:00,42.74,42.82,42.73,42.8,39750.0,30.2471,30.3037,30.2401,30.2896,39750.0
2015-12-28 10:55:00,42.8,42.85,42.78,42.85,110130.0,30.2896,30.325,30.2754,30.325,110130.0
2015-12-28 11:00:00,42.84,42.87,42.82,42.83,74718.0,30.3179,30.3391,30.3037,30.3108,74718.0
2015-12-28 11:05:00,42.83,42.85,42.81,42.84,43825.0,30.3108,30.325,30.2967,30.3179,43825.0
2015-12-28 11:10:00,42.84,42.89,42.84,42.85,76251.0,30.3179,30.3533,30.3179,30.325,76251.0
2015-12-28 11:15:00,42.85,42.88,42.83,42.83,35849.0,30.325,30.3462,30.3108,30.3108,35849.0
2015-12-28 11:20:00,42.84,42.87,42.83,42.86,50395.0,30.3179,30.3391,30.3108,30.3321,50395.0
2015-12-28 11:25:00,42.85,42.86,42.77,42.8,42997.0,30.325,30.3321,30.2684,30.2896,42997.0
2015-12-28 11:30:00,42.8,42.81,42.78,42.8,47929.0,30.2896,30.2967,30.2754,30.2896,47929.0
2015-12-28 11:35:00,42.79,42.85,42.78,42.83,41671.0,30.2825,30.325,30.2754,30.3108,41671.0
2015-12-28 11:40:00,42.82,42.86,42.81,42.86,25231.0,30.3037,30.3321,30.2967,30.3321,25231.0
2015-12-28 11:45:00,42.86,42.86,42.8,42.8,42260.0,30.3321,30.3321,30.2896,30.2896,42260.0
2015-12-28 11:50:00,42.81,42.84,42.8,42.83,87625.0,30.2967,30.3179,30.2896,30.3108,87625.0
2015-12-28 11:55:00,42.83,42.87,42.78,42.79,89248.0,30.3108,30.3391,30.2754,30.2825,89248.0
2015-12-28 12:00:00,42.8,42.86,42.79,42.83,63434.0,30.2896,30.3321,30.2825,30.3108,63434.0
2015-12-28 12:05:00,42.84,42.86,42.83,42.83,43337.0,30.3179,30.3321,30.3108,30.3108,43337.0
2015-12-28 12:10:00,42.84,42.84,42.81,42.81,29167.0,30.3179,30.3179,30.2967,30.2967,29167.0
2015-12-28 12:15:00,42.81,42.82,42.78,42.8,38993.0,30.2967,30.3037,30.2754,30.2896,38993.0
2015-12-28 12:20:00,42.8,42.8,42.75,42.78,35150.0,30.2896,30.2896,30.2542,30.2754,35150.0
2015-12-28 12:25:00,42.79,42.8,42.77,42.79,23048.0,30.2825,30.2896,30.2684,30.2825,23048.0
2015-12-28 12:30:00,42.79,42.82,42.77,42.8,50194.0,30.2825,30.3037,30.2684,30.2896,50194.0
2015-12-28 12:35:00,42.81,42.81,42.76,42.8,45361.0,30.2967,30.2967,30.2613,30.2896,45361.0
2015-12-28 12:40:00,42.8,42.81,42.77,42.81,32790.0,30.2896,30.2967,30.2684,30.2967,32790.0
2015-12-28 12:45:00,42.82,42.89,42.82,42.88,25639.0,30.3037,30.3533,30.3037,30.3462,25639.0
2015-12-28 12:50:00,42.88,42.93,42.87,42.9,32585.0,30.3462,30.3816,30.3391,30.3604,32585.0
2015-12-28 12:55:00,42.9,42.9,42.83,42.85,39255.0,30.3604,30.3604,30.3108,30.325,39255.0
2015-12-28 13:00:00,42.85,42.9,42.85,42.89,47043.0,30.325,30.3604,30.325,30.3533,47043.0
2015-12-28 13:05:00,42.9,42.94,42.88,42.91,30706.0,30.3604,30.3887,30.3462,30.3674,30706.0
2015-12-28 13:10:00,42.91,42.99,42.89,42.98,38110.0,30.3674,30.4241,30.3533,30.417,38110.0
2015-12-28 13:15:00,42.98,43.02,42.97,43.02,35434.0,30.417,30.4453,30.4099,30.4453,35434.0
2015-12-28 13:20:00,43.02,43.03,42.96,42.98,33139.0,30.4453,30.4524,30.4028,30.417,33139.0
2015-12-28 13:25:00,42.99,43.02,42.97,43.02,39804.0,30.4241,30.4453,30.4099,30.4453,39804.0
2015-12-28 13:30:00,43.02,43.09,43.02,43.04,49932.0,30.4453,30.4948,30.4453,30.4594,49932.0
2015-12-28 13:35:00,43.05,43.07,43.02,43.03,18764.0,30.4665,30.4807,30.4453,30.4524,18764.0
2015-12-28 13:40:00,43.03,43.05,42.98,43.0,43678.0,30.4524,30.4665,30.417,30.4311,43678.0
2015-12-28 13:45:00,43.0,43.01,42.97,42.97,46830.0,30.4311,30.4382,30.4099,30.4099,46830.0
2015-12-28 13:50:00,42.97,43.03,42.95,42.97,47326.0,30.4099,30.4524,30.3957,30.4099,47326.0
2015-12-28 13:55:00,42.97,43.02,42.96,42.97,34847.0,30.4099,30.4453,30.4028,30.4099,34847.0
2015-12-28 14:00:00,42.97,43.02,42.97,43.0,30095.0,30.4099,30.4453,30.4099,30.4311,30095.0
2015-12-28 14:05:00,43.0,43.03,42.98,43.02,39762.0,30.4311,30.4524,30.417,30.4453,39762.0
2015-12-28 14:10:00,43.03,43.05,43.0,43.0,43725.0,30.4524,30.4665,30.4311,30.4311,43725.0
2015-12-28 14:15:00,43.0,43.04,42.99,43.04,28223.0,30.4311,30.4594,30.4241,30.4594,28223.0
2015-12-28 14:20:00,43.04,43.06,43.02,43.05,41755.0,30.4594,30.4736,30.4453,30.4665,41755.0
2015-12-28 14:25:00,43.05,43.14,43.05,43.14,76589.0,30.4665,30.5302,30.4665,30.5302,76589.0
2015-12-28 14:30:00,43.14,43.15,43.1,43.11,67343.0,30.5302,30.5373,30.5019,30.509,67343.0
2015-12-28 14:35:00,43.11,43.11,43.09,43.09,58469.0,30.509,30.509,30.4948,30.4948,58469.0
2015-12-28 14:40:00,43.09,43.1,43.07,43.08,53028.0,30.4948,30.5019,30.4807,30.4877,53028.0
2015-12-28 14:45:00,43.08,43.09,43.05,43.09,62054.0,30.4877,30.4948,30.4665,30.4948,62054.0
2015-12-28 14:50:00,43.1,43.12,43.08,43.12,48340.0,30.5019,30.5161,30.4877,30.5161,48340.0
2015-12-28 14:55:00,43.11,43.12,43.08,43.1,54791.0,30.509,30.5161,30.4877,30.5019,54791.0
2015-12-28 15:00:00,43.09,43.12,43.07,43.07,136366.0,30.4948,30.5161,30.4807,30.4807,136366.0
2015-12-28 15:05:00,43.08,43.09,43.05,43.07,79503.0,30.4877,30.4948,30.4665,30.4807,79503.0
2015-12-28 15:10:00,43.08,43.08,43.04,43.05,63897.0,30.4877,30.4877,30.4594,30.4665,63897.0
2015-12-28 15:15:00,43.05,43.06,43.0,43.0,75980.0,30.4665,30.4736,30.4311,30.4311,75980.0
2015-12-28 15:20:00,43.0,43.07,42.99,43.06,74610.0,30.4311,30.4807,30.4241,30.4736,74610.0
2015-12-28 15:25:00,43.06,43.07,43.04,43.06,80052.0,30.4736,30.4807,30.4594,30.4736,80052.0
2015-12-28 15:30:00,43.06,43.11,43.04,43.1,109210.0,30.4736,30.509,30.4594,30.5019,109210.0
2015-12-28 15:35:00,43.1,43.1,43.06,43.07,119958.0,30.5019,30.5019,30.4736,30.4807,119958.0
2015-12-28 15:40:00,43.07,43.07,43.04,43.04,136933.0,30.4807,30.4807,30.4594,30.4594,136933.0
2015-12-28 15:45:00,43.05,43.06,43.03,43.04,125976.0,30.4665,30.4736,30.4524,30.4594,125976.0
2015-12-28 15:50:00,43.04,43.06,43.03,43.05,166217.0,30.4594,30.4736,30.4524,30.4665,166217.0
2015-12-28 15:55:00,43.05,43.08,43.02,43.06,630826.0,30.4665,30.4877,30.4453,30.4736,630826.0
2015-12-29 09:30:00,43.15,43.25,43.1,43.25,117184.0,30.7162,30.7874,30.6806,30.7874,117184.0
2015-12-29 09:35:00,43.26,43.32,43.22,43.25,73057.0,30.7945,30.8372,30.766,30.7874,73057.0
2015-12-29 09:40:00,43.25,43.31,43.22,43.29,86052.0,30.7874,30.8301,30.766,30.8159,86052.0
2015-12-29 09:45:00,43.29,43.32,43.27,43.29,72918.0,30.8159,30.8372,30.8016,30.8159,72918.0
2015-12-29 09:50:00,43.3,43.35,43.3,43.34,44338.0,30.823,30.8586,30.823,30.8515,44338.0
2015-12-29 09:55:00,43.33,43.37,43.31,43.37,21915.0,30.8443,30.8728,30.8301,30.8728,21915.0
2015-12-29 10:00:00,43.37,43.39,43.36,43.36,38826.0,30.8728,30.8871,30.8657,30.8657,38826.0
2015-12-29 10:05:00,43.37,43.4,43.37,43.39,24675.0,30.8728,30.8942,30.8728,30.8871,24675.0
2015-12-29 10:10:00,43.39,43.42,43.37,43.37,44155.0,30.8871,30.9084,30.8728,30.8728,44155.0
2015-12-29 10:15:00,43.37,43.37,43.33,43.37,38931.0,30.8728,30.8728,30.8443,30.8728,38931.0
2015-12-29 10:20:00,43.36,43.42,43.36,43.39,51914.0,30.8657,30.9084,30.8657,30.8871,51914.0
2015-12-29 10:25:00,43.38,43.43,43.35,43.42,62552.0,30.8799,30.9155,30.8586,30.9084,62552.0
2015-12-29 10:30:00,43.42,43.44,43.39,43.39,45253.0,30.9084,30.9227,30.8871,30.8871,45253.0
2015-12-29 10:35:00,43.39,43.39,43.32,43.33,39985.0,30.8871,30.8871,30.8372,30.8443,39985.0
2015-12-29 10:40:00,43.33,43.36,43.33,43.36,60626.0,30.8443,30.8657,30.8443,30.8657,60626.0
2015-12-29 10:45:00,43.36,43.37,43.34,43.36,29344.0,30.8657,30.8728,30.8515,30.8657,29344.0
2015-12-29 10:50:00,43.35,43.37,43.33,43.36,43712.0,30.8586,30.8728,30.8443,30.8657,43712.0
2015-12-29 10:55:00,43.36,43.37,43.24,43.24,90158.0,30.8657,30.8728,30.7803,30.7803,90158.0
2015-12-29 11:00:00,43.24,43.29,43.23,43.25,49338.0,30.7803,30.8159,30.7732,30.7874,49338.0
2015-12-29 11:05:00,43.25,43.27,43.23,43.24,29362.0,30.7874,30.8016,30.7732,30.7803,29362.0
2015-12-29 11:10:00,43.23,43.26,43.21,43.25,52128.0,30.7732,30.7945,30.7589,30.7874,52128.0
2015-12-29 11:15:00,43.25,43.27,43.22,43.27,40383.0,30.7874,30.8016,30.766,30.8016,40383.0
2015-12-29 11:20:00,43.28,43.31,43.26,43.27,41817.0,30.8088,30.8301,30.7945,30.8016,41817.0
2015-12-29 11:25:00,43.27,43.28,43.24,43.28,33380.0,30.8016,30.8088,30.7803,30.8088,33380.0
2015-12-29 11:30:00,43.27,43.29,43.25,43.29,74026.0,30.8016,30.8159,30.7874,30.8159,74026.0
2015-12-29 11:35:00,43.28,43.29,43.23,43.24,29334.0,30.8088,30.8159,30.7732,30.7803,29334.0
2015-12-29 11:40:00,43.24,43.25,43.2,43.21,34736.0,30.7803,30.7874,30.7518,30.7589,34736.0
2015-12-29 11:45:00,43.21,43.21,43.17,43.17,43513.0,30.7589,30.7589,30.7305,30.7305,43513.0
2015-12-29 11:50:00,43.18,43.2,43.14,43.2,36637.0,30.7376,30.7518,30.7091,30.7518,36637.0
2015-12-29 11:55:00,43.2,43.23,43.18,43.23,31989.0,30.7518,30.7732,30.7376,30.7732,31989.0
2015-12-29 12:00:00,43.23,43.25,43.22,43.23,30686.0,30.7732,30.7874,30.766,30.7732,30686.0
2015-12-29 12:05:00,43.23,43.24,43.19,43.2,28532.0,30.7732,30.7803,30.7447,30.7518,28532.0
2015-12-29 12:10:00,43.2,43.22,43.18,43.22,20353.0,30.7518,30.766,30.7376,30.766,20353.0
2015-12-29 12:15:00,43.22,43.25,43.21,43.24,29638.0,30.766,30.7874,30.7589,30.7803,29638.0
2015-12-29 12:20:00,43.24,43.29,43.24,43.25,50467.0,30.7803,30.8159,30.7803,30.7874,50467.0
2015-12-29 12:25:00,43.26,43.28,43.23,43.25,80974.0,30.7945,30.8088,30.7732,30.7874,80974.0
2015-12-29 12:30:00,43.25,43.26,43.23,43.24,28428.0,30.7874,30.7945,30.7732,30.7803,28428.0
2015-12-29 12:35:00,43.24,43.27,43.23,43.26,15826.0,30.7803,30.8016,30.7732,30.7945,15826.0
2015-12-29 12:40:00,43.26,43.3,43.23,43.29,43336.0,30.7945,30.823,30.7732,30.8159,43336.0
2015-12-29 12:45:00,43.29,43.29,43.24,43.24,20234.0,30.8159,30.8159,30.7803,30.7803,20234.0
2015-12-29 12:50:00,43.23,43.26,43.23,43.25,17784.0,30.7732,30.7945,30.7732,30.7874,17784.0
2015-12-29 12:55:00,43.26,43.31,43.25,43.3,25607.0,30.7945,30.8301,30.7874,30.823,25607.0
2015-12-29 13:00:00,43.3,43.33,43.29,43.31,33789.0,30.823,30.8443,30.8159,30.8301,33789.0
2015-12-29 13:05:00,43.31,43.34,43.3,43.32,46497.0,30.8301,30.8515,30.823,30.8372,46497.0
2015-12-29 13:10:00,43.33,43.38,43.32,43.37,111380.0,30.8443,30.8799,30.8372,30.8728,111380.0
2015-12-29 13:15:00,43.38,43.44,43.37,43.44,60867.0,30.8799,30.9227,30.8728,30.9227,60867.0
2015-12-29 13:20:00,43.44,43.46,43.43,43.43,35284.0,30.9227,30.9369,30.9155,30.9155,35284.0
2015-12-29 13:25:00,43.44,43.47,43.42,43.47,69098.0,30.9227,30.944,30.9084,30.944,69098.0
2015-12-29 13:30:00,43.47,43.49,43.45,43.47,83112.0,30.944,30.9582,30.9298,30.944,83112.0
2015-12-29 13:35:00,43.47,43.49,43.46,43.47,54832.0,30.944,30.9582,30.9369,30.944,54832.0
2015-12-29 13:40:00,43.48,43.54,43.47,43.54,54998.0,30.9511,30.9938,30.944,30.9938,54998.0
2015-12-29 13:45:00,43.54,43.54,43.49,43.52,48327.0,30.9938,30.9938,30.9582,30.9796,48327.0
2015-12-29 13:50:00,43.53,43.56,43.5,43.51,44621.0,30.9867,31.0081,30.9654,30.9725,44621.0
2015-12-29 13:55:00,43.51,43.53,43.5,43.51,29920.0,30.9725,30.9867,30.9654,30.9725,29920.0
2015-12-29 14:00:00,43.5,43.51,43.47,43.48,32971.0,30.9654,30.9725,30.944,30.9511,32971.0
2015-12-29 14:05:00,43.48,43.52,43.47,43.48,40032.0,30.9511,30.9796,30.944,30.9511,40032.0
2015-12-29 14:10:00,43.48,43.49,43.45,43.45,22225.0,30.9511,30.9582,30.9298,30.9298,22225.0
2015-12-29 14:15:00,43.45,43.46,43.43,43.45,32119.0,30.9298,30.9369,30.9155,30.9298,32119.0
2015-12-29 14:20:00,43.46,43.48,43.45,43.48,17240.0,30.9369,30.9511,30.9298,30.9511,17240.0
2015-12-29 14:25:00,43.48,43.49,43.44,43.48,38375.0,30.9511,30.9582,30.9227,30.9511,38375.0
2015-12-29 14:30:00,43.49,43.49,43.43,43.43,39120.0,30.9582,30.9582,30.9155,30.9155,39120.0
2015-12-29 14:35:00,43.43,43.45,43.42,43.45,68983.0,30.9155,30.9298,30.9084,30.9298,68983.0
2015-12-29 14:40:00,43.44,43.46,43.43,43.45,30850.0,30.9227,30.9369,30.9155,30.9298,30850.0
2015-12-29 14:45:00,43.45,43.5,43.45,43.5,60789.0,30.9298,30.9654,30.9298,30.9654,60789.0
2015-12-29 14:50:00,43.5,43.56,43.49,43.55,81350.0,30.9654,31.0081,30.9582,31.001,81350.0
2015-12-29 14:55:00,43.55,43.6,43.53,43.58,90845.0,31.001,31.0365,30.9867,31.0223,90845.0
2015-12-29 15:00:00,43.58,43.59,43.55,43.55,80242.0,31.0223,31.0294,31.001,31.001,80242.0
2015-12-29 15:05:00,43.55,43.61,43.55,43.59,54977.0,31.001,31.0437,31.001,31.0294,54977.0
2015-12-29 15:10:00,43.59,43.6,43.54,43.55,58438.0,31.0294,31.0365,30.9938,31.001,58438.0
2015-12-29 15:15:00,43.55,43.58,43.54,43.55,53481.0,31.001,31.0223,30.9938,31.001,53481.0
2015-12-29 15:20:00,43.55,43.55,43.52,43.54,34329.0,31.001,31.001,30.9796,30.9938,34329.0
2015-12-29 15:25:00,43.54,43.6,43.53,43.59,75946.0,30.9938,31.0365,30.9867,31.0294,75946.0
2015-12-29 15:30:00,43.6,43.6,43.52,43.54,63555.0,31.0365,31.0365,30.9796,30.9938,63555.0
2015-12-29 15:35:00,43.54,43.55,43.49,43.49,81223.0,30.9938,31.001,30.9582,30.9582,81223.0
2015-12-29 15:40:00,43.49,43.51,43.45,43.48,115180.0,30.9582,30.9725,30.9298,30.9511,115180.0
2015-12-29 15:45:00,43.48,43.54,43.48,43.53,111457.0,30.9511,30.9938,30.9511,30.9867,111457.0
2015-12-29 15:50:00,43.54,43.55,43.51,43.53,115512.0,30.9938,31.001,30.9725,30.9867,115512.0
2015-12-29 15:55:00,43.52,43.55,43.5,43.52,297060.0,30.9796,31.001,30.9654,30.9796,297060.0
2015-12-30 09:30:00,43.37,43.51,43.25,43.25,78981.0,30.8728,30.9725,30.7874,30.7874,78981.0
2015-12-30 09:35:00,43.25,43.26,43.07,43.11,111799.0,30.7874,30.7945,30.6593,30.6877,111799.0
2015-12-30 09:40:00,43.11,43.12,43.05,43.07,73775.0,30.6877,30.6949,30.645,30.6593,73775.0
2015-12-30 09:45:00,43.07,43.12,43.06,43.11,29385.0,30.6593,30.6949,30.6521,30.6877,29385.0
2015-12-30 09:50:00,43.11,43.15,43.08,43.15,56346.0,30.6877,30.7162,30.6664,30.7162,56346.0
2015-12-30 09:55:00,43.15,43.19,43.14,43.18,28990.0,30.7162,30.7447,30.7091,30.7376,28990.0
2015-12-30 10:00:00,43.18,43.22,43.17,43.21,46668.0,30.7376,30.766,30.7305,30.7589,46668.0
2015-12-30 10:05:00,43.21,43.22,43.18,43.19,64198.0,30.7589,30.766,30.7376,30.7447,64198.0
2015-12-30 10:10:00,43.18,43.2,43.13,43.14,56878.0,30.7376,30.7518,30.702,30.7091,56878.0
2015-12-30 10:15:00,43.14,43.19,43.13,43.16,53506.0,30.7091,30.7447,30.702,30.7233,53506.0
2015-12-30 10:20:00,43.16,43.16,43.1,43.11,37137.0,30.7233,30.7233,30.6806,30.6877,37137.0
2015-12-30 10:25:00,43.11,43.12,43.04,43.04,36764.0,30.6877,30.6949,30.6379,30.6379,36764.0
2015-12-30 10:30:00,43.04,43.08,43.02,43.08,37238.0,30.6379,30.6664,30.6237,30.6664,37238.0
2015-12-30 10:35:00,43.07,43.08,43.02,43.02,34857.0,30.6593,30.6664,30.6237,30.6237,34857.0
2015-12-30 10:40:00,43.02,43.08,43.01,43.08,53317.0,30.6237,30.6664,30.6166,30.6664,53317.0
2015-12-30 10:45:00,43.08,43.08,43.03,43.04,33241.0,30.6664,30.6664,30.6308,30.6379,33241.0
2015-12-30 10:50:00,43.05,43.1,43.04,43.09,27847.0,30.645,30.6806,30.6379,30.6735,27847.0
2015-12-30 10:55:00,43.09,43.14,43.09,43.11,25722.0,30.6735,30.7091,30.6735,30.6877,25722.0
2015-12-30 11:00:00,43.11,43.18,43.11,43.15,68834.0,30.6877,30.7376,30.6877,30.7162,68834.0
2015-12-30 11:05:00,43.15,43.17,43.13,43.13,45369.0,30.7162,30.7305,30.702,30.702,45369.0
2015-12-30 11:10:00,43.13,43.16,43.12,43.14,89900.0,30.702,30.7233,30.6949,30.7091,89900.0
2015-12-30 11:15:00,43.14,43.14,43.1,43.12,23380.0,30.7091,30.7091,30.6806,30.6949,23380.0
2015-12-30 11:20:00,43.12,43.18,43.12,43.16,58837.0,30.6949,30.7376,30.6949,30.7233,58837.0
2015-12-30 11:25:00,43.16,43.18,43.12,43.18,31218.0,30.7233,30.7376,30.6949,30.7376,31218.0
2015-12-30 11:30:00,43.17,43.18,43.11,43.12,29731.0,30.7305,30.7376,30.6877,30.6949,29731.0
2015-12-30 11:35:00,43.11,43.12,43.08,43.08,27916.0,30.6877,30.6949,30.6664,30.6664,27916.0
2015-12-30 11:40:00,43.08,43.09,43.05,43.05,33472.0,30.6664,30.6735,30.645,30.645,33472.0
2015-12-30 11:45:00,43.06,43.1,43.05,43.07,50073.0,30.6521,30.6806,30.645,30.6593,50073.0
2015-12-30 11:50:00,43.07,43.12,43.06,43.1,26250.0,30.6593,30.6949,30.6521,30.6806,26250.0
2015-12-30 11:55:00,43.1,43.13,43.07,43.09,35934.0,30.6806,30.702,30.6593,30.6735,35934.0
2015-12-30 12:00:00,43.09,43.09,43.06,43.07,19390.0,30.6735,30.6735,30.6521,30.6593,19390.0
2015-12-30 12:05:00,43.07,43.11,43.06,43.11,36632.0,30.6593,30.6877,30.6521,30.6877,36632.0
2015-12-30 12:10:00,43.12,43.12,43.06,43.07,26392.0,30.6949,30.6949,30.6521,30.6593,26392.0
2015-12-30 12:15:00,43.06,43.08,43.04,43.07,33093.0,30.6521,30.6664,30.6379,30.6593,33093.0
2015-12-30 12:20:00,43.07,43.09,43.03,43.04,34779.0,30.6593,30.6735,30.6308,30.6379,34779.0
2015-12-30 12:25:00,43.04,43.06,43.03,43.04,18820.0,30.6379,30.6521,30.6308,30.6379,18820.0
2015-12-30 12:30:00,43.04,43.05,43.02,43.03,30834.0,30.6379,30.645,30.6237,30.6308,30834.0
2015-12-30 12:35:00,43.03,43.03,43.01,43.02,29773.0,30.6308,30.6308,30.6166,30.6237,29773.0
2015-12-30 12:40:00,43.03,43.03,43.0,43.03,35933.0,30.6308,30.6308,30.6094,30.6308,35933.0
2015-12-30 12:45:00,43.02,43.07,43.02,43.07,25379.0,30.6237,30.6593,30.6237,30.6593,25379.0
2015-12-30 12:50:00,43.07,43.08,43.03,43.08,60775.0,30.6593,30.6664,30.6308,30.6664,60775.0
2015-12-30 12:55:00,43.08,43.1,43.06,43.09,29520.0,30.6664,30.6806,30.6521,30.6735,29520.0
2015-12-30 13:00:00,43.09,43.12,43.08,43.08,54825.0,30.6735,30.6949,30.6664,30.6664,54825.0
2015-12-30 13:05:00,43.09,43.09,43.03,43.04,17086.0,30.6735,30.6735,30.6308,30.6379,17086.0
2015-12-30 13:10:00,43.04,43.06,43.02,43.05,18565.0,30.6379,30.6521,30.6237,30.645,18565.0
2015-12-30 13:15:00,43.05,43.05,43.02,43.03,20494.0,30.645,30.645,30.6237,30.6308,20494.0
2015-12-30 13:20:00,43.03,43.04,42.99,43.01,61330.0,30.6308,30.6379,30.6023,30.6166,61330.0
2015-12-30 13:25:00,43.02,43.05,43.01,43.04,17458.0,30.6237,30.645,30.6166,30.6379,17458.0
2015-12-30 13:30:00,43.05,43.07,43.03,43.06,62198.0,30.645,30.6593,30.6308,30.6521,62198.0
2015-12-30 13:35:00,43.06,43.11,43.05,43.1,96245.0,30.6521,30.6877,30.645,30.6806,96245.0
2015-12-30 13:40:00,43.09,43.14,43.08,43.13,78669.0,30.6735,30.7091,30.6664,30.702,78669.0
2015-12-30 13:45:00,43.12,43.15,43.1,43.12,66074.0,30.6949,30.7162,30.6806,30.6949,66074.0
2015-12-30 13:50:00,43.12,43.14,43.1,43.14,41460.0,30.6949,30.7091,30.6806,30.7091,41460.0
2015-12-30 13:55:00,43.14,43.17,43.12,43.13,69635.0,30.7091,30.7305,30.6949,30.702,69635.0
2015-12-30 14:00:00,43.13,43.18,43.13,43.15,60130.0,30.702,30.7376,30.702,30.7162,60130.0
2015-12-30 14:05:00,43.15,43.16,43.13,43.15,29732.0,30.7162,30.7233,30.702,30.7162,29732.0
2015-12-30 14:10:00,43.14,43.18,43.13,43.18,41251.0,30.7091,30.7376,30.702,30.7376,41251.0
2015-12-30 14:15:00,43.18,43.19,43.15,43.16,48358.0,30.7376,30.7447,30.7162,30.7233,48358.0
2015-12-30 14:20:00,43.16,43.18,43.16,43.18,41261.0,30.7233,30.7376,30.7233,30.7376,41261.0
2015-12-30 14:25:00,43.17,43.19,43.15,43.19,65205.0,30.7305,30.7447,30.7162,30.7447,65205.0
2015-12-30 14:30:00,43.18,43.2,43.18,43.18,56574.0,30.7376,30.7518,30.7376,30.7376,56574.0
2015-12-30 14:35:00,43.18,43.18,43.15,43.17,26710.0,30.7376,30.7376,30.7162,30.7305,26710.0
2015-12-30 14:40:00,43.16,43.19,43.15,43.19,56193.0,30.7233,30.7447,30.7162,30.7447,56193.0
2015-12-30 14:45:00,43.19,43.22,43.18,43.2,47570.0,30.7447,30.766,30.7376,30.7518,47570.0
2015-12-30 14:50:00,43.2,43.2,43.16,43.17,32290.0,30.7518,30.7518,30.7233,30.7305,32290.0
2015-12-30 14:55:00,43.16,43.19,43.16,43.18,46688.0,30.7233,30.7447,30.7233,30.7376,46688.0
2015-12-30 15:00:00,43.19,43.19,43.16,43.17,60801.0,30.7447,30.7447,30.7233,30.7305,60801.0
2015-12-30 15:05:00,43.17,43.19,43.16,43.17,60077.0,30.7305,30.7447,30.7233,30.7305,60077.0
2015-12-30 15:10:00,43.18,43.18,43.13,43.17,84107.0,30.7376,30.7376,30.702,30.7305,84107.0
2015-12-30 15:15:00,43.17,43.19,43.16,43.19,42305.0,30.7305,30.7447,30.7233,30.7447,42305.0
2015-12-30 15:20:00,43.19,43.19,43.18,43.19,32101.0,30.7447,30.7447,30.7376,30.7447,32101.0
2015-12-30 15:25:00,43.19,43.19,43.16,43.16,57738.0,30.7447,30.7447,30.7233,30.7233,57738.0
2015-12-30 15:30:00,43.16,43.17,43.02,43.05,144898.0,30.7233,30.7305,30.6237,30.645,144898.0
2015-12-30 15:35:00,43.04,43.07,42.97,43.07,106883.0,30.6379,30.6593,30.5881,30.6593,106883.0
2015-12-30 15:40:00,43.06,43.15,43.04,43.1,116022.0,30.6521,30.7162,30.6379,30.6806,116022.0
2015-12-30 15:45:00,43.1,43.11,43.08,43.11,72797.0,30.6806,30.6877,30.6664,30.6877,72797.0
2015-12-30 15:50:00,43.1,43.11,43.02,43.03,124506.0,30.6806,30.6877,30.6237,30.6308,124506.0
2015-12-30 15:55:00,43.03,43.06,42.99,43.0,279766.0,30.6308,30.6521,30.6023,30.6094,279766.0
2015-12-31 09:30:00,42.79,42.86,42.76,42.86,39799.0,30.4599,30.5098,30.4386,30.5098,39799.0
2015-12-31 09:35:00,42.84,42.87,42.79,42.84,35305.0,30.4955,30.5169,30.4599,30.4955,35305.0
2015-12-31 09:40:00,42.84,42.92,42.76,42.82,32356.0,30.4955,30.5525,30.4386,30.4813,32356.0
2015-12-31 09:45:00,42.85,42.87,42.78,42.87,23762.0,30.5027,30.5169,30.4528,30.5169,23762.0
2015-12-31 09:50:00,42.87,42.87,42.8,42.86,60142.0,30.5169,30.5169,30.4671,30.5098,60142.0
2015-12-31 09:55:00,42.86,42.95,42.86,42.93,53072.0,30.5098,30.5738,30.5098,30.5596,53072.0
2015-12-31 10:00:00,42.93,42.95,42.88,42.9,42033.0,30.5596,30.5738,30.524,30.5383,42033.0
2015-12-31 10:05:00,42.89,42.89,42.82,42.85,39522.0,30.5311,30.5311,30.4813,30.5027,39522.0
2015-12-31 10:10:00,42.84,42.87,42.82,42.82,22222.0,30.4955,30.5169,30.4813,30.4813,22222.0
2015-12-31 10:15:00,42.83,42.86,42.82,42.83,27768.0,30.4884,30.5098,30.4813,30.4884,27768.0
2015-12-31 10:20:00,42.83,42.83,42.79,42.82,14747.0,30.4884,30.4884,30.4599,30.4813,14747.0
2015-12-31 10:25:00,42.81,42.82,42.75,42.76,27141.0,30.4742,30.4813,30.4315,30.4386,27141.0
2015-12-31 10:30:00,42.77,42.77,42.66,42.72,54291.0,30.4457,30.4457,30.3674,30.4101,54291.0
2015-12-31 10:35:00,42.72,42.76,42.69,42.74,45721.0,30.4101,30.4386,30.3888,30.4244,45721.0
2015-12-31 10:40:00,42.73,42.78,42.71,42.72,48062.0,30.4172,30.4528,30.403,30.4101,48062.0
2015-12-31 10:45:00,42.71,42.77,42.69,42.77,55223.0,30.403,30.4457,30.3888,30.4457,55223.0
2015-12-31 10:50:00,42.77,42.82,42.77,42.82,19900.0,30.4457,30.4813,30.4457,30.4813,19900.0
2015-12-31 10:55:00,42.82,42.83,42.79,42.83,20900.0,30.4813,30.4884,30.4599,30.4884,20900.0
2015-12-31 11:00:00,42.83,42.87,42.81,42.82,39475.0,30.4884,30.5169,30.4742,30.4813,39475.0
2015-12-31 11:05:00,42.82,42.89,42.81,42.88,35678.0,30.4813,30.5311,30.4742,30.524,35678.0
2015-12-31 11:10:00,42.88,42.92,42.87,42.91,53356.0,30.524,30.5525,30.5169,30.5454,53356.0
2015-12-31 11:15:00,42.9,42.92,42.87,42.89,30379.0,30.5383,30.5525,30.5169,30.5311,30379.0
2015-12-31 11:20:00,42.9,42.9,42.86,42.87,33609.0,30.5383,30.5383,30.5098,30.5169,33609.0
2015-12-31 11:25:00,42.88,42.91,42.87,42.89,41733.0,30.524,30.5454,30.5169,30.5311,41733.0
2015-12-31 11:30:00,42.88,42.9,42.85,42.89,36660.0,30.524,30.5383,30.5027,30.5311,36660.0
2015-12-31 11:35:00,42.89,42.93,42.89,42.91,43010.0,30.5311,30.5596,30.5311,30.5454,43010.0
2015-12-31 11:40:00,42.91,42.96,42.9,42.96,75311.0,30.5454,30.581,30.5383,30.581,75311.0
2015-12-31 11:45:00,42.96,43.03,42.95,43.01,46962.0,30.581,30.6308,30.5738,30.6166,46962.0
2015-12-31 11:50:00,43.02,43.02,42.96,42.98,15740.0,30.6237,30.6237,30.581,30.5952,15740.0
2015-12-31 11:55:00,42.98,43.08,42.98,43.05,35563.0,30.5952,30.6664,30.5952,30.645,35563.0
2015-12-31 12:00:00,43.07,43.07,43.02,43.05,30371.0,30.6593,30.6593,30.6237,30.645,30371.0
2015-12-31 12:05:00,43.05,43.1,43.03,43.09,73034.0,30.645,30.6806,30.6308,30.6735,73034.0
2015-12-31 12:10:00,43.1,43.11,43.04,43.04,31827.0,30.6806,30.6877,30.6379,30.6379,31827.0
2015-12-31 12:15:00,43.04,43.08,43.03,43.07,60915.0,30.6379,30.6664,30.6308,30.6593,60915.0
2015-12-31 12:20:00,43.07,43.11,43.05,43.09,19994.0,30.6593,30.6877,30.645,30.6735,19994.0
2015-12-31 12:25:00,43.1,43.13,43.05,43.11,23176.0,30.6806,30.702,30.645,30.6877,23176.0
2015-12-31 12:30:00,43.11,43.12,43.06,43.09,20482.0,30.6877,30.6949,30.6521,30.6735,20482.0
2015-12-31 12:35:00,43.09,43.1,43.06,43.08,9414.0,30.6735,30.6806,30.6521,30.6664,9414.0
2015-12-31 12:40:00,43.08,43.09,43.05,43.09,32464.0,30.6664,30.6735,30.645,30.6735,32464.0
2015-12-31 12:45:00,43.09,43.11,43.07,43.09,31154.0,30.6735,30.6877,30.6593,30.6735,31154.0
2015-12-31 12:50:00,43.09,43.1,43.08,43.09,14883.0,30.6735,30.6806,30.6664,30.6735,14883.0
2015-12-31 12:55:00,43.08,43.1,43.03,43.04,40760.0,30.6664,30.6806,30.6308,30.6379,40760.0
2015-12-31 13:00:00,43.03,43.07,42.99,43.01,23259.0,30.6308,30.6593,30.6023,30.6166,23259.0
2015-12-31 13:05:00,43.0,43.0,42.92,42.93,17788.0,30.6094,30.6094,30.5525,30.5596,17788.0
2015-12-31 13:10:00,42.93,43.01,42.92,43.0,31424.0,30.5596,30.6166,30.5525,30.6094,31424.0
2015-12-31 13:15:00,43.0,43.07,42.99,43.05,210061.0,30.6094,30.6593,30.6023,30.645,210061.0
2015-12-31 13:20:00,43.06,43.09,43.05,43.09,26478.0,30.6521,30.6735,30.645,30.6735,26478.0
2015-12-31 13:25:00,43.09,43.1,43.05,43.07,18964.0,30.6735,30.6806,30.645,30.6593,18964.0
2015-12-31 13:30:00,43.07,43.09,43.05,43.06,22635.0,30.6593,30.6735,30.645,30.6521,22635.0
2015-12-31 13:35:00,43.06,43.07,43.04,43.04,14066.0,30.6521,30.6593,30.6379,30.6379,14066.0
2015-12-31 13:40:00,43.05,43.14,43.05,43.14,16874.0,30.645,30.7091,30.645,30.7091,16874.0
2015-12-31 13:45:00,43.14,43.14,43.1,43.12,14388.0,30.7091,30.7091,30.6806,30.6949,14388.0
2015-12-31 13:50:00,43.12,43.14,43.11,43.13,13698.0,30.6949,30.7091,30.6877,30.702,13698.0
2015-12-31 13:55:00,43.13,43.14,43.09,43.13,42239.0,30.702,30.7091,30.6735,30.702,42239.0
2015-12-31 14:00:00,43.13,43.14,43.09,43.1,17072.0,30.702,30.7091,30.6735,30.6806,17072.0
2015-12-31 14:05:00,43.09,43.09,43.05,43.06,13369.0,30.6735,30.6735,30.645,30.6521,13369.0
2015-12-31 14:10:00,43.06,43.11,43.06,43.09,20845.0,30.6521,30.6877,30.6521,30.6735,20845.0
2015-12-31 14:15:00,43.09,43.09,43.06,43.07,13707.0,30.6735,30.6735,30.6521,30.6593,13707.0
2015-12-31 14:20:00,43.08,43.08,42.97,42.98,38796.0,30.6664,30.6664,30.5881,30.5952,38796.0
2015-12-31 14:25:00,42.98,42.99,42.93,42.95,29755.0,30.5952,30.6023,30.5596,30.5738,29755.0
2015-12-31 14:30:00,42.96,42.96,42.88,42.92,23982.0,30.581,30.581,30.524,30.5525,23982.0
2015-12-31 14:35:00,42.92,42.93,42.86,42.88,23533.0,30.5525,30.5596,30.5098,30.524,23533.0
2015-12-31 14:40:00,42.89,42.91,42.88,42.89,29128.0,30.5311,30.5454,30.524,30.5311,29128.0
2015-12-31 14:45:00,42.89,42.93,42.89,42.93,23615.0,30.5311,30.5596,30.5311,30.5596,23615.0
2015-12-31 14:50:00,42.93,42.94,42.91,42.92,16938.0,30.5596,30.5667,30.5454,30.5525,16938.0
2015-12-31 14:55:00,42.92,42.94,42.89,42.9,23962.0,30.5525,30.5667,30.5311,30.5383,23962.0
2015-12-31 15:00:00,42.9,42.91,42.87,42.91,24797.0,30.5383,30.5454,30.5169,30.5454,24797.0
2015-12-31 15:05:00,42.91,42.92,42.88,42.88,32570.0,30.5454,30.5525,30.524,30.524,32570.0
2015-12-31 15:10:00,42.88,42.89,42.86,42.87,57976.0,30.524,30.5311,30.5098,30.5169,57976.0
2015-12-31 15:15:00,42.88,42.95,42.88,42.94,30625.0,30.524,30.5738,30.524,30.5667,30625.0
2015-12-31 15:20:00,42.93,42.95,42.9,42.92,39617.0,30.5596,30.5738,30.5383,30.5525,39617.0
2015-12-31 15:25:00,42.92,42.92,42.86,42.88,31801.0,30.5525,30.5525,30.5098,30.524,31801.0
2015-12-31 15:30:00,42.88,42.91,42.86,42.91,77228.0,30.524,30.5454,30.5098,30.5454,77228.0
2015-12-31 15:35:00,42.92,42.94,42.89,42.91,56255.0,30.5525,30.5667,30.5311,30.5454,56255.0
2015-12-31 15:40:00,42.91,42.91,42.84,42.84,83996.0,30.5454,30.5454,30.4955,30.4955,83996.0
2015-12-31 15:45:00,42.84,42.86,42.82,42.84,101031.0,30.4955,30.5098,30.4813,30.4955,101031.0
2015-12-31 15:50:00,42.84,42.84,42.81,42.84,79491.0,30.4955,30.4955,30.4742,30.4955,79491.0
2015-12-31 15:55:00,42.83,42.84,42.65,42.65,465171.0,30.4884,30.4955,30.3603,30.3603,465171.0
2016-01-04 09:30:00,41.75,41.82,41.58,41.66,119521.0,29.7196,29.7695,29.5986,29.6556,119521.0
2016-01-04 09:35:00,41.66,41.68,41.45,41.55,166535.0,29.6556,29.6698,29.5061,29.5773,166535.0
2016-01-04 09:40:00,41.54,41.55,41.34,41.38,68741.0,29.5701,29.5773,29.4278,29.4562,68741.0
2016-01-04 09:45:00,41.36,41.51,41.33,41.5,68297.0,29.442,29.5488,29.4207,29.5417,68297.0
2016-01-04 09:50:00,41.5,41.77,41.49,41.66,169001.0,29.5417,29.7339,29.5345,29.6556,169001.0
2016-01-04 09:55:00,41.66,41.69,41.6,41.66,58824.0,29.6556,29.6769,29.6129,29.6556,58824.0
2016-01-04 10:00:00,41.65,41.65,41.43,41.5,213030.0,29.6484,29.6484,29.4918,29.5417,213030.0
2016-01-04 10:05:00,41.48,41.49,41.4,41.48,73346.0,29.5274,29.5345,29.4705,29.5274,73346.0
2016-01-04 10:10:00,41.49,41.55,41.44,41.54,75654.0,29.5345,29.5773,29.499,29.5701,75654.0
2016-01-04 10:15:00,41.54,41.61,41.54,41.6,96271.0,29.5701,29.62,29.5701,29.6129,96271.0
2016-01-04 10:20:00,41.61,41.69,41.52,41.55,105782.0,29.62,29.6769,29.5559,29.5773,105782.0
2016-01-04 10:25:00,41.55,41.64,41.54,41.55,56479.0,29.5773,29.6413,29.5701,29.5773,56479.0
2016-01-04 10:30:00,41.56,41.59,41.51,41.51,73174.0,29.5844,29.6057,29.5488,29.5488,73174.0
2016-01-04 10:35:00,41.51,41.53,41.48,41.52,52484.0,29.5488,29.563,29.5274,29.5559,52484.0
2016-01-04 10:40:00,41.52,41.54,41.44,41.51,133532.0,29.5559,29.5701,29.499,29.5488,133532.0
2016-01-04 10:45:00,41.52,41.52,41.44,41.49,105895.0,29.5559,29.5559,29.499,29.5345,105895.0
2016-01-04 10:50:00,41.49,41.5,41.36,41.37,72554.0,29.5345,29.5417,29.442,29.4491,72554.0
2016-01-04 10:55:00,41.36,41.36,41.29,41.3,80649.0,29.442,29.442,29.3922,29.3993,80649.0
2016-01-04 11:00:00,41.31,41.31,41.22,41.29,128606.0,29.4064,29.4064,29.3423,29.3922,128606.0
2016-01-04 11:05:00,41.28,41.28,41.22,41.25,68086.0,29.3851,29.3851,29.3423,29.3637,68086.0
2016-01-04 11:10:00,41.24,41.27,41.17,41.23,57532.0,29.3566,29.3779,29.3068,29.3495,57532.0
2016-01-04 11:15:00,41.23,41.27,41.21,41.22,97009.0,29.3495,29.3779,29.3352,29.3423,97009.0
2016-01-04 11:20:00,41.22,41.3,41.19,41.29,81452.0,29.3423,29.3993,29.321,29.3922,81452.0
2016-01-04 11:25:00,41.29,41.31,41.24,41.31,70852.0,29.3922,29.4064,29.3566,29.4064,70852.0
2016-01-04 11:30:00,41.3,41.41,41.3,41.41,81745.0,29.3993,29.4776,29.3993,29.4776,81745.0
2016-01-04 11:35:00,41.41,41.46,41.39,41.46,79265.0,29.4776,29.5132,29.4634,29.5132,79265.0
2016-01-04 11:40:00,41.46,41.52,41.45,41.46,71752.0,29.5132,29.5559,29.5061,29.5132,71752.0
2016-01-04 11:45:00,41.45,41.5,41.44,41.49,51889.0,29.5061,29.5417,29.499,29.5345,51889.0
2016-01-04 11:50:00,41.5,41.54,41.48,41.49,46031.0,29.5417,29.5701,29.5274,29.5345,46031.0
2016-01-04 11:55:00,41.48,41.49,41.4,41.44,40535.0,29.5274,29.5345,29.4705,29.499,40535.0
2016-01-04 12:00:00,41.43,41.43,41.36,41.41,57397.0,29.4918,29.4918,29.442,29.4776,57397.0
2016-01-04 12:05:00,41.41,41.45,41.37,41.39,45325.0,29.4776,29.5061,29.4491,29.4634,45325.0
2016-01-04 12:10:00,41.39,41.39,41.32,41.33,45402.0,29.4634,29.4634,29.4135,29.4207,45402.0
2016-01-04 12:15:00,41.33,41.39,41.33,41.33,31105.0,29.4207,29.4634,29.4207,29.4207,31105.0
2016-01-04 12:20:00,41.33,41.37,41.3,41.32,49103.0,29.4207,29.4491,29.3993,29.4135,49103.0
2016-01-04 12:25:00,41.32,41.39,41.31,41.35,38134.0,29.4135,29.4634,29.4064,29.4349,38134.0
2016-01-04 12:30:00,41.34,41.35,41.28,41.31,37635.0,29.4278,29.4349,29.3851,29.4064,37635.0
2016-01-04 12:35:00,41.31,41.38,41.31,41.35,41022.0,29.4064,29.4562,29.4064,29.4349,41022.0
2016-01-04 12:40:00,41.35,41.41,41.31,41.4,35453.0,29.4349,29.4776,29.4064,29.4705,35453.0
2016-01-04 12:45:00,41.41,41.46,41.37,41.38,66996.0,29.4776,29.5132,29.4491,29.4562,66996.0
2016-01-04 12:50:00,41.38,41.43,41.36,41.43,90864.0,29.4562,29.4918,29.442,29.4918,90864.0
2016-01-04 12:55:00,41.43,41.44,41.38,41.39,41060.0,29.4918,29.499,29.4562,29.4634,41060.0
2016-01-04 13:00:00,41.38,41.39,41.32,41.39,53901.0,29.4562,29.4634,29.4135,29.4634,53901.0
2016-01-04 13:05:00,41.38,41.5,41.38,41.49,145978.0,29.4562,29.5417,29.4562,29.5345,145978.0
2016-01-04 13:10:00,41.49,41.57,41.49,41.53,93999.0,29.5345,29.5915,29.5345,29.563,93999.0
2016-01-04 13:15:00,41.54,41.56,41.4,41.41,57309.0,29.5701,29.5844,29.4705,29.4776,57309.0
2016-01-04 13:20:00,41.42,41.43,41.35,41.38,59010.0,29.4847,29.4918,29.4349,29.4562,59010.0
2016-01-04 13:25:00,41.38,41.42,41.35,41.41,34780.0,29.4562,29.4847,29.4349,29.4776,34780.0
2016-01-04 13:30:00,41.4,41.41,41.33,41.37,40575.0,29.4705,29.4776,29.4207,29.4491,40575.0
2016-01-04 13:35:00,41.36,41.39,41.32,41.34,42148.0,29.442,29.4634,29.4135,29.4278,42148.0
2016-01-04 13:40:00,41.35,41.37,41.31,41.33,45881.0,29.4349,29.4491,29.4064,29.4207,45881.0
2016-01-04 13:45:00,41.33,41.4,41.33,41.38,135565.0,29.4207,29.4705,29.4207,29.4562,135565.0
2016-01-04 13:50:00,41.37,41.42,41.36,41.38,38484.0,29.4491,29.4847,29.442,29.4562,38484.0
2016-01-04 13:55:00,41.38,41.42,41.34,41.35,41685.0,29.4562,29.4847,29.4278,29.4349,41685.0
2016-01-04 14:00:00,41.35,41.35,41.28,41.31,57464.0,29.4349,29.4349,29.3851,29.4064,57464.0
2016-01-04 14:05:00,41.31,41.33,41.26,41.33,48102.0,29.4064,29.4207,29.3708,29.4207,48102.0
2016-01-04 14:10:00,41.33,41.33,41.28,41.31,114748.0,29.4207,29.4207,29.3851,29.4064,114748.0
2016-01-04 14:15:00,41.31,41.33,41.23,41.32,131142.0,29.4064,29.4207,29.3495,29.4135,131142.0
2016-01-04 14:20:00,41.33,41.4,41.32,41.35,52135.0,29.4207,29.4705,29.4135,29.4349,52135.0
2016-01-04 14:25:00,41.36,41.36,41.28,41.28,116112.0,29.442,29.442,29.3851,29.3851,116112.0
2016-01-04 14:30:00,41.28,41.3,41.22,41.23,152767.0,29.3851,29.3993,29.3423,29.3495,152767.0
2016-01-04 14:35:00,41.23,41.24,41.18,41.24,107029.0,29.3495,29.3566,29.3139,29.3566,107029.0
2016-01-04 14:40:00,41.25,41.27,41.23,41.27,49553.0,29.3637,29.3779,29.3495,29.3779,49553.0
2016-01-04 14:45:00,41.27,41.3,41.25,41.29,66146.0,29.3779,29.3993,29.3637,29.3922,66146.0
2016-01-04 14:50:00,41.28,41.29,41.2,41.22,57496.0,29.3851,29.3922,29.3281,29.3423,57496.0
2016-01-04 14:55:00,41.23,41.27,41.21,41.26,68192.0,29.3495,29.3779,29.3352,29.3708,68192.0
2016-01-04 15:00:00,41.27,41.28,41.17,41.18,84810.0,29.3779,29.3851,29.3068,29.3139,84810.0
2016-01-04 15:05:00,41.18,41.26,41.15,41.24,134109.0,29.3139,29.3708,29.2925,29.3566,134109.0
2016-01-04 15:10:00,41.24,41.27,41.18,41.22,96037.0,29.3566,29.3779,29.3139,29.3423,96037.0
2016-01-04 15:15:00,41.22,41.25,41.17,41.18,86613.0,29.3423,29.3637,29.3068,29.3139,86613.0
2016-01-04 15:20:00,41.17,41.18,41.11,41.12,100662.0,29.3068,29.3139,29.264,29.2712,100662.0
2016-01-04 15:25:00,41.12,41.2,41.11,41.18,106023.0,29.2712,29.3281,29.264,29.3139,106023.0
2016-01-04 15:30:00,41.18,41.23,41.17,41.21,129343.0,29.3139,29.3495,29.3068,29.3352,129343.0
2016-01-04 15:35:00,41.21,41.23,41.17,41.23,122057.0,29.3352,29.3495,29.3068,29.3495,122057.0
2016-01-04 15:40:00,41.24,41.32,41.23,41.32,130746.0,29.3566,29.4135,29.3495,29.4135,130746.0
2016-01-04 15:45:00,41.32,41.47,41.31,41.46,215742.0,29.4135,29.5203,29.4064,29.5132,215742.0
2016-01-04 15:50:00,41.46,41.47,41.39,41.45,215921.0,29.5132,29.5203,29.4634,29.5061,215921.0
2016-01-04 15:55:00,41.46,41.52,41.43,41.51,521411.0,29.5132,29.5559,29.4918,29.5488,521411.0
2016-01-05 09:30:00,41.47,41.71,41.44,41.62,99765.0,29.5203,29.6912,29.499,29.6271,99765.0
2016-01-05 09:35:00,41.62,41.68,41.53,41.66,80999.0,29.6271,29.6698,29.563,29.6556,80999.0
2016-01-05 09:40:00,41.66,41.72,41.54,41.69,157577.0,29.6556,29.6983,29.5701,29.6769,157577.0
2016-01-05 09:45:00,41.7,41.72,41.65,41.67,75597.0,29.684,29.6983,29.6484,29.6627,75597.0
2016-01-05 09:50:00,41.67,41.68,41.57,41.57,61565.0,29.6627,29.6698,29.5915,29.5915,61565.0
2016-01-05 09:55:00,41.55,41.58,41.52,41.52,45647.0,29.5773,29.5986,29.5559,29.5559,45647.0
2016-01-05 10:00:00,41.52,41.53,41.46,41.47,61799.0,29.5559,29.563,29.5132,29.5203,61799.0
2016-01-05 10:05:00,41.48,41.51,41.43,41.43,84753.0,29.5274,29.5488,29.4918,29.4918,84753.0
2016-01-05 10:10:00,41.43,41.49,41.42,41.43,214604.0,29.4918,29.5345,29.4847,29.4918,214604.0
2016-01-05 10:15:00,41.44,41.45,41.39,41.42,212392.0,29.499,29.5061,29.4634,29.4847,212392.0
2016-01-05 10:20:00,41.42,41.43,41.36,41.38,87624.0,29.4847,29.4918,29.442,29.4562,87624.0
2016-01-05 10:25:00,41.38,41.38,41.33,41.34,103796.0,29.4562,29.4562,29.4207,29.4278,103796.0
2016-01-05 10:30:00,41.33,41.36,41.3,41.32,107132.0,29.4207,29.442,29.3993,29.4135,107132.0
2016-01-05 10:35:00,41.31,41.4,41.29,41.4,207397.0,29.4064,29.4705,29.3922,29.4705,207397.0
2016-01-05 10:40:00,41.39,41.49,41.39,41.45,65588.0,29.4634,29.5345,29.4634,29.5061,65588.0
2016-01-05 10:45:00,41.45,41.48,41.42,41.45,56646.0,29.5061,29.5274,29.4847,29.5061,56646.0
2016-01-05 10:50:00,41.45,41.51,41.43,41.5,77871.0,29.5061,29.5488,29.4918,29.5417,77871.0
2016-01-05 10:55:00,41.5,41.52,41.47,41.5,48622.0,29.5417,29.5559,29.5203,29.5417,48622.0
2016-01-05 11:00:00,41.5,41.51,41.47,41.47,61082.0,29.5417,29.5488,29.5203,29.5203,61082.0
2016-01-05 11:05:00,41.47,41.49,41.44,41.45,50816.0,29.5203,29.5345,29.499,29.5061,50816.0
2016-01-05 11:10:00,41.45,41.45,41.33,41.36,60815.0,29.5061,29.5061,29.4207,29.442,60815.0
2016-01-05 11:15:00,41.36,41.37,41.3,41.3,49297.0,29.442,29.4491,29.3993,29.3993,49297.0
2016-01-05 11:20:00,41.3,41.34,41.3,41.3,36334.0,29.3993,29.4278,29.3993,29.3993,36334.0
2016-01-05 11:25:00,41.3,41.37,41.3,41.34,40321.0,29.3993,29.4491,29.3993,29.4278,40321.0
2016-01-05 11:30:00,41.34,41.41,41.33,41.41,54172.0,29.4278,29.4776,29.4207,29.4776,54172.0
2016-01-05 11:35:00,41.42,41.46,41.38,41.39,48599.0,29.4847,29.5132,29.4562,29.4634,48599.0
2016-01-05 11:40:00,41.38,41.43,41.35,41.37,86596.0,29.4562,29.4918,29.4349,29.4491,86596.0
2016-01-05 11:45:00,41.36,41.47,41.35,41.46,81195.0,29.442,29.5203,29.4349,29.5132,81195.0
2016-01-05 11:50:00,41.45,41.48,41.42,41.42,116749.0,29.5061,29.5274,29.4847,29.4847,116749.0
2016-01-05 11:55:00,41.42,41.43,41.37,41.4,74205.0,29.4847,29.4918,29.4491,29.4705,74205.0
2016-01-05 12:00:00,41.39,41.39,41.32,41.32,22308.0,29.4634,29.4634,29.4135,29.4135,22308.0
2016-01-05 12:05:00,41.31,41.34,41.28,41.3,31895.0,29.4064,29.4278,29.3851,29.3993,31895.0
2016-01-05 12:10:00,41.31,41.31,41.24,41.27,52556.0,29.4064,29.4064,29.3566,29.3779,52556.0
2016-01-05 12:15:00,41.24,41.29,41.19,41.27,35783.0,29.3566,29.3922,29.321,29.3779,35783.0
2016-01-05 12:20:00,41.26,41.31,41.25,41.3,34009.0,29.3708,29.4064,29.3637,29.3993,34009.0
2016-01-05 12:25:00,41.3,41.32,41.27,41.3,36215.0,29.3993,29.4135,29.3779,29.3993,36215.0
2016-01-05 12:30:00,41.3,41.33,41.28,41.29,40546.0,29.3993,29.4207,29.3851,29.3922,40546.0
2016-01-05 12:35:00,41.28,41.32,41.26,41.32,29738.0,29.3851,29.4135,29.3708,29.4135,29738.0
2016-01-05 12:40:00,41.31,41.31,41.28,41.3,26910.0,29.4064,29.4064,29.3851,29.3993,26910.0
2016-01-05 12:45:00,41.29,41.35,41.28,41.34,33419.0,29.3922,29.4349,29.3851,29.4278,33419.0
2016-01-05 12:50:00,41.34,41.41,41.31,41.4,59995.0,29.4278,29.4776,29.4064,29.4705,59995.0
2016-01-05 12:55:00,41.41,41.47,41.37,41.47,73953.0,29.4776,29.5203,29.4491,29.5203,73953.0
2016-01-05 13:00:00,41.46,41.58,41.45,41.56,135913.0,29.5132,29.5986,29.5061,29.5844,135913.0
2016-01-05 13:05:00,41.57,41.59,41.5,41.53,57717.0,29.5915,29.6057,29.5417,29.563,57717.0
2016-01-05 13:10:00,41.54,41.6,41.53,41.56,44223.0,29.5701,29.6129,29.563,29.5844,44223.0
2016-01-05 13:15:00,41.56,41.59,41.5,41.5,53568.0,29.5844,29.6057,29.5417,29.5417,53568.0
2016-01-05 13:20:00,41.5,41.52,41.47,41.5,76262.0,29.5417,29.5559,29.5203,29.5417,76262.0
2016-01-05 13:25:00,41.49,41.54,41.49,41.53,32479.0,29.5345,29.5701,29.5345,29.563,32479.0
2016-01-05 13:30:00,41.53,41.55,41.51,41.53,45760.0,29.563,29.5773,29.5488,29.563,45760.0
2016-01-05 13:35:00,41.54,41.55,41.51,41.54,42861.0,29.5701,29.5773,29.5488,29.5701,42861.0
2016-01-05 13:40:00,41.54,41.65,41.53,41.65,66439.0,29.5701,29.6484,29.563,29.6484,66439.0
2016-01-05 13:45:00,41.66,41.69,41.63,41.66,47477.0,29.6556,29.6769,29.6342,29.6556,47477.0
2016-01-05 13:50:00,41.66,41.72,41.66,41.71,56983.0,29.6556,29.6983,29.6556,29.6912,56983.0
2016-01-05 13:55:00,41.71,41.72,41.63,41.64,28647.0,29.6912,29.6983,29.6342,29.6413,28647.0
2016-01-05 14:00:00,41.64,41.65,41.6,41.61,81856.0,29.6413,29.6484,29.6129,29.62,81856.0
2016-01-05 14:05:00,41.61,41.61,41.56,41.59,45449.0,29.62,29.62,29.5844,29.6057,45449.0
2016-01-05 14:10:00,41.59,41.63,41.58,41.59,45055.0,29.6057,29.6342,29.5986,29.6057,45055.0
2016-01-05 14:15:00,41.59,41.65,41.58,41.63,38811.0,29.6057,29.6484,29.5986,29.6342,38811.0
2016-01-05 14:20:00,41.63,41.71,41.63,41.7,53938.0,29.6342,29.6912,29.6342,29.684,53938.0
2016-01-05 14:25:00,41.71,41.71,41.65,41.67,29446.0,29.6912,29.6912,29.6484,29.6627,29446.0
2016-01-05 14:30:00,41.66,41.68,41.63,41.63,32995.0,29.6556,29.6698,29.6342,29.6342,32995.0
2016-01-05 14:35:00,41.63,41.66,41.62,41.65,113983.0,29.6342,29.6556,29.6271,29.6484,113983.0
2016-01-05 14:40:00,41.64,41.66,41.62,41.64,112770.0,29.6413,29.6556,29.6271,29.6413,112770.0
2016-01-05 14:45:00,41.64,41.66,41.62,41.66,79801.0,29.6413,29.6556,29.6271,29.6556,79801.0
2016-01-05 14:50:00,41.66,41.69,41.65,41.66,41966.0,29.6556,29.6769,29.6484,29.6556,41966.0
2016-01-05 14:55:00,41.66,41.67,41.61,41.64,36857.0,29.6556,29.6627,29.62,29.6413,36857.0
2016-01-05 15:00:00,41.64,41.64,41.56,41.58,50202.0,29.6413,29.6413,29.5844,29.5986,50202.0
2016-01-05 15:05:00,41.59,41.59,41.54,41.58,62211.0,29.6057,29.6057,29.5701,29.5986,62211.0
2016-01-05 15:10:00,41.58,41.64,41.57,41.62,49818.0,29.5986,29.6413,29.5915,29.6271,49818.0
2016-01-05 15:15:00,41.63,41.63,41.52,41.54,61023.0,29.6342,29.6342,29.5559,29.5701,61023.0
2016-01-05 15:20:00,41.54,41.55,41.46,41.51,95644.0,29.5701,29.5773,29.5132,29.5488,95644.0
2016-01-05 15:25:00,41.51,41.6,41.5,41.58,57261.0,29.5488,29.6129,29.5417,29.5986,57261.0
2016-01-05 15:30:00,41.58,41.61,41.52,41.58,120523.0,29.5986,29.62,29.5559,29.5986,120523.0
2016-01-05 15:35:00,41.58,41.61,41.52,41.58,184649.0,29.5986,29.62,29.5559,29.5986,184649.0
2016-01-05 15:40:00,41.58,41.68,41.58,41.62,119901.0,29.5986,29.6698,29.5986,29.6271,119901.0
2016-01-05 15:45:00,41.62,41.65,41.58,41.65,124604.0,29.6271,29.6484,29.5986,29.6484,124604.0
2016-01-05 15:50:00,41.65,41.67,41.62,41.63,208340.0,29.6484,29.6627,29.6271,29.6342,208340.0
2016-01-05 15:55:00,41.63,41.68,41.6,41.68,481482.0,29.6342,29.6698,29.6129,29.6698,481482.0
2016-01-06 09:30:00,41.04,41.1,40.92,40.94,98117.0,29.2142,29.2569,29.1288,29.143,98117.0
2016-01-06 09:35:00,40.93,41.03,40.81,40.99,73579.0,29.1359,29.2071,29.0505,29.1786,73579.0
2016-01-06 09:40:00,40.99,41.09,40.9,41.09,100720.0,29.1786,29.2498,29.1146,29.2498,100720.0
2016-01-06 09:45:00,41.09,41.12,40.95,41.12,82506.0,29.2498,29.2712,29.1502,29.2712,82506.0
2016-01-06 09:50:00,41.11,41.22,41.1,41.14,58776.0,29.264,29.3423,29.2569,29.2854,58776.0
2016-01-06 09:55:00,41.15,41.17,41.06,41.16,51081.0,29.2925,29.3068,29.2285,29.2996,51081.0
2016-01-06 10:00:00,41.16,41.2,41.1,41.11,57786.0,29.2996,29.3281,29.2569,29.264,57786.0
2016-01-06 10:05:00,41.11,41.18,41.09,41.18,64340.0,29.264,29.3139,29.2498,29.3139,64340.0
2016-01-06 10:10:00,41.18,41.21,41.11,41.16,48345.0,29.3139,29.3352,29.264,29.2996,48345.0
2016-01-06 10:15:00,41.16,41.17,41.1,41.13,48480.0,29.2996,29.3068,29.2569,29.2783,48480.0
2016-01-06 10:20:00,41.14,41.26,41.14,41.21,33027.0,29.2854,29.3708,29.2854,29.3352,33027.0
2016-01-06 10:25:00,41.21,41.27,41.15,41.27,62361.0,29.3352,29.3779,29.2925,29.3779,62361.0
2016-01-06 10:30:00,41.26,41.27,41.15,41.16,86861.0,29.3708,29.3779,29.2925,29.2996,86861.0
2016-01-06 10:35:00,41.15,41.21,41.12,41.16,128545.0,29.2925,29.3352,29.2712,29.2996,128545.0
2016-01-06 10:40:00,41.15,41.23,41.14,41.2,78640.0,29.2925,29.3495,29.2854,29.3281,78640.0
2016-01-06 10:45:00,41.2,41.25,41.16,41.25,105360.0,29.3281,29.3637,29.2996,29.3637,105360.0
2016-01-06 10:50:00,41.25,41.27,41.21,41.24,112674.0,29.3637,29.3779,29.3352,29.3566,112674.0
2016-01-06 10:55:00,41.24,41.32,41.24,41.32,71027.0,29.3566,29.4135,29.3566,29.4135,71027.0
2016-01-06 11:00:00,41.31,41.47,41.31,41.47,93723.0,29.4064,29.5203,29.4064,29.5203,93723.0
2016-01-06 11:05:00,41.47,41.47,41.38,41.41,62667.0,29.5203,29.5203,29.4562,29.4776,62667.0
2016-01-06 11:10:00,41.41,41.42,41.35,41.39,48944.0,29.4776,29.4847,29.4349,29.4634,48944.0
2016-01-06 11:15:00,41.39,41.48,41.37,41.47,67901.0,29.4634,29.5274,29.4491,29.5203,67901.0
2016-01-06 11:20:00,41.48,41.57,41.47,41.55,98892.0,29.5274,29.5915,29.5203,29.5773,98892.0
2016-01-06 11:25:00,41.55,41.55,41.45,41.46,53501.0,29.5773,29.5773,29.5061,29.5132,53501.0
2016-01-06 11:30:00,41.46,41.47,41.4,41.44,95217.0,29.5132,29.5203,29.4705,29.499,95217.0
2016-01-06 11:35:00,41.45,41.46,41.41,41.42,38837.0,29.5061,29.5132,29.4776,29.4847,38837.0
2016-01-06 11:40:00,41.42,41.45,41.34,41.35,68505.0,29.4847,29.5061,29.4278,29.4349,68505.0
2016-01-06 11:45:00,41.35,41.36,41.32,41.33,36271.0,29.4349,29.442,29.4135,29.4207,36271.0
2016-01-06 11:50:00,41.33,41.35,41.29,41.29,59276.0,29.4207,29.4349,29.3922,29.3922,59276.0
2016-01-06 11:55:00,41.29,41.29,41.21,41.23,45297.0,29.3922,29.3922,29.3352,29.3495,45297.0
2016-01-06 12:00:00,41.23,41.24,41.18,41.18,21570.0,29.3495,29.3566,29.3139,29.3139,21570.0
2016-01-06 12:05:00,41.19,41.21,41.15,41.18,93157.0,29.321,29.3352,29.2925,29.3139,93157.0
2016-01-06 12:10:00,41.17,41.21,41.16,41.21,17563.0,29.3068,29.3352,29.2996,29.3352,17563.0
2016-01-06 12:15:00,41.21,41.25,41.2,41.23,18514.0,29.3352,29.3637,29.3281,29.3495,18514.0
2016-01-06 12:20:00,41.22,41.26,41.19,41.26,59126.0,29.3423,29.3708,29.321,29.3708,59126.0
2016-01-06 12:25:00,41.25,41.29,41.23,41.26,111576.0,29.3637,29.3922,29.3495,29.3708,111576.0
2016-01-06 12:30:00,41.25,41.3,41.24,41.3,34208.0,29.3637,29.3993,29.3566,29.3993,34208.0
2016-01-06 12:35:00,41.3,41.45,41.28,41.38,88223.0,29.3993,29.5061,29.3851,29.4562,88223.0
2016-01-06 12:40:00,41.38,41.39,41.32,41.33,22213.0,29.4562,29.4634,29.4135,29.4207,22213.0
2016-01-06 12:45:00,41.32,41.32,41.27,41.29,69566.0,29.4135,29.4135,29.3779,29.3922,69566.0
2016-01-06 12:50:00,41.29,41.31,41.28,41.3,44453.0,29.3922,29.4064,29.3851,29.3993,44453.0
2016-01-06 12:55:00,41.29,41.31,41.28,41.28,38242.0,29.3922,29.4064,29.3851,29.3851,38242.0
2016-01-06 13:00:00,41.27,41.3,41.24,41.27,36915.0,29.3779,29.3993,29.3566,29.3779,36915.0
2016-01-06 13:05:00,41.27,41.3,41.27,41.29,50288.0,29.3779,29.3993,29.3779,29.3922,50288.0
2016-01-06 13:10:00,41.3,41.31,41.24,41.24,46477.0,29.3993,29.4064,29.3566,29.3566,46477.0
2016-01-06 13:15:00,41.23,41.26,41.18,41.21,30605.0,29.3495,29.3708,29.3139,29.3352,30605.0
2016-01-06 13:20:00,41.2,41.27,41.19,41.25,39013.0,29.3281,29.3779,29.321,29.3637,39013.0
2016-01-06 13:25:00,41.26,41.29,41.25,41.27,20795.0,29.3708,29.3922,29.3637,29.3779,20795.0
2016-01-06 13:30:00,41.28,41.28,41.23,41.25,21126.0,29.3851,29.3851,29.3495,29.3637,21126.0
2016-01-06 13:35:00,41.25,41.3,41.24,41.28,23718.0,29.3637,29.3993,29.3566,29.3851,23718.0
2016-01-06 13:40:00,41.29,41.31,41.26,41.26,22063.0,29.3922,29.4064,29.3708,29.3708,22063.0
2016-01-06 13:45:00,41.27,41.28,41.21,41.23,22647.0,29.3779,29.3851,29.3352,29.3495,22647.0
2016-01-06 13:50:00,41.22,41.27,41.21,41.27,14717.0,29.3423,29.3779,29.3352,29.3779,14717.0
2016-01-06 13:55:00,41.26,41.28,41.22,41.22,28299.0,29.3708,29.3851,29.3423,29.3423,28299.0
2016-01-06 14:00:00,41.23,41.32,41.2,41.26,98068.0,29.3495,29.4135,29.3281,29.3708,98068.0
2016-01-06 14:05:00,41.26,41.33,41.23,41.33,33137.0,29.3708,29.4207,29.3495,29.4207,33137.0
2016-01-06 14:10:00,41.33,41.36,41.26,41.32,51813.0,29.4207,29.442,29.3708,29.4135,51813.0
2016-01-06 14:15:00,41.33,41.37,41.31,41.34,29383.0,29.4207,29.4491,29.4064,29.4278,29383.0
2016-01-06 14:20:00,41.35,41.36,41.28,41.3,40912.0,29.4349,29.442,29.3851,29.3993,40912.0
2016-01-06 14:25:00,41.31,41.35,41.28,41.32,31536.0,29.4064,29.4349,29.3851,29.4135,31536.0
2016-01-06 14:30:00,41.32,41.32,41.26,41.3,32009.0,29.4135,29.4135,29.3708,29.3993,32009.0
2016-01-06 14:35:00,41.3,41.32,41.24,41.25,39605.0,29.3993,29.4135,29.3566,29.3637,39605.0
2016-01-06 14:40:00,41.25,41.25,41.1,41.15,92795.0,29.3637,29.3637,29.2569,29.2925,92795.0
2016-01-06 14:45:00,41.14,41.14,41.05,41.06,55387.0,29.2854,29.2854,29.2213,29.2285,55387.0
2016-01-06 14:50:00,41.06,41.1,41.03,41.09,49785.0,29.2285,29.2569,29.2071,29.2498,49785.0
2016-01-06 14:55:00,41.08,41.09,40.96,40.98,80090.0,29.2427,29.2498,29.1573,29.1715,80090.0
2016-01-06 15:00:00,40.98,41.02,40.95,41.0,126103.0,29.1715,29.2,29.1502,29.1857,126103.0
2016-01-06 15:05:00,41.0,41.02,40.98,41.0,97857.0,29.1857,29.2,29.1715,29.1857,97857.0
2016-01-06 15:10:00,41.0,41.01,40.95,41.0,90076.0,29.1857,29.1929,29.1502,29.1857,90076.0
2016-01-06 15:15:00,40.99,41.02,40.96,41.0,81658.0,29.1786,29.2,29.1573,29.1857,81658.0
2016-01-06 15:20:00,41.0,41.01,40.96,40.99,90801.0,29.1857,29.1929,29.1573,29.1786,90801.0
2016-01-06 15:25:00,40.99,41.05,40.97,41.01,162591.0,29.1786,29.2213,29.1644,29.1929,162591.0
2016-01-06 15:30:00,41.01,41.05,40.99,41.05,186209.0,29.1929,29.2213,29.1786,29.2213,186209.0
2016-01-06 15:35:00,41.04,41.12,41.01,41.11,137583.0,29.2142,29.2712,29.1929,29.264,137583.0
2016-01-06 15:40:00,41.11,41.11,41.05,41.09,132886.0,29.264,29.264,29.2213,29.2498,132886.0
2016-01-06 15:45:00,41.08,41.09,41.01,41.05,150115.0,29.2427,29.2498,29.1929,29.2213,150115.0
2016-01-06 15:50:00,41.06,41.06,40.96,41.02,151144.0,29.2285,29.2285,29.1573,29.2,151144.0
2016-01-06 15:55:00,41.02,41.07,41.0,41.07,321074.0,29.2,29.2356,29.1857,29.2356,321074.0
2016-01-07 09:30:00,40.31,40.39,40.23,40.3,164954.0,28.6946,28.7515,28.6376,28.6874,164954.0
2016-01-07 09:35:00,40.3,40.45,40.29,40.41,158221.0,28.6874,28.7942,28.6803,28.7658,158221.0
2016-01-07 09:40:00,40.41,40.47,40.37,40.46,141178.0,28.7658,28.8085,28.7373,28.8013,141178.0
2016-01-07 09:45:00,40.45,40.6,40.44,40.6,78954.0,28.7942,28.901,28.7871,28.901,78954.0
2016-01-07 09:50:00,40.59,40.64,40.52,40.58,79290.0,28.8939,28.9295,28.8441,28.8868,79290.0
2016-01-07 09:55:00,40.57,40.62,40.53,40.59,76370.0,28.8796,28.9152,28.8512,28.8939,76370.0
2016-01-07 10:00:00,40.58,40.59,40.41,40.45,80892.0,28.8868,28.8939,28.7658,28.7942,80892.0
2016-01-07 10:05:00,40.45,40.49,40.41,40.43,44047.0,28.7942,28.8227,28.7658,28.78,44047.0
2016-01-07 10:10:00,40.44,40.44,40.37,40.44,62630.0,28.7871,28.7871,28.7373,28.7871,62630.0
2016-01-07 10:15:00,40.44,40.51,40.42,40.51,72007.0,28.7871,28.8369,28.7729,28.8369,72007.0
2016-01-07 10:20:00,40.52,40.54,40.41,40.43,109134.0,28.8441,28.8583,28.7658,28.78,109134.0
2016-01-07 10:25:00,40.44,40.53,40.43,40.49,34442.0,28.7871,28.8512,28.78,28.8227,34442.0
2016-01-07 10:30:00,40.49,40.63,40.49,40.61,57164.0,28.8227,28.9224,28.8227,28.9081,57164.0
2016-01-07 10:35:00,40.61,40.61,40.53,40.56,50620.0,28.9081,28.9081,28.8512,28.8725,50620.0
2016-01-07 10:40:00,40.56,40.58,40.49,40.5,64148.0,28.8725,28.8868,28.8227,28.8298,64148.0
2016-01-07 10:45:00,40.49,40.58,40.48,40.55,50283.0,28.8227,28.8868,28.8156,28.8654,50283.0
2016-01-07 10:50:00,40.56,40.68,40.55,40.65,72048.0,28.8725,28.958,28.8654,28.9366,72048.0
2016-01-07 10:55:00,40.66,40.66,40.58,40.6,83606.0,28.9437,28.9437,28.8868,28.901,83606.0
2016-01-07 11:00:00,40.59,40.62,40.58,40.6,43455.0,28.8939,28.9152,28.8868,28.901,43455.0
2016-01-07 11:05:00,40.6,40.62,40.52,40.53,62465.0,28.901,28.9152,28.8441,28.8512,62465.0
2016-01-07 11:10:00,40.52,40.53,40.48,40.51,80486.0,28.8441,28.8512,28.8156,28.8369,80486.0
2016-01-07 11:15:00,40.5,40.54,40.49,40.53,47055.0,28.8298,28.8583,28.8227,28.8512,47055.0
2016-01-07 11:20:00,40.53,40.58,40.47,40.52,62710.0,28.8512,28.8868,28.8085,28.8441,62710.0
2016-01-07 11:25:00,40.52,40.57,40.5,40.54,78091.0,28.8441,28.8796,28.8298,28.8583,78091.0
2016-01-07 11:30:00,40.53,40.56,40.48,40.5,138311.0,28.8512,28.8725,28.8156,28.8298,138311.0
2016-01-07 11:35:00,40.51,40.55,40.49,40.54,46730.0,28.8369,28.8654,28.8227,28.8583,46730.0
2016-01-07 11:40:00,40.53,40.54,40.5,40.53,37476.0,28.8512,28.8583,28.8298,28.8512,37476.0
2016-01-07 11:45:00,40.52,40.53,40.39,40.43,44915.0,28.8441,28.8512,28.7515,28.78,44915.0
2016-01-07 11:50:00,40.43,40.47,40.4,40.42,43969.0,28.78,28.8085,28.7586,28.7729,43969.0
2016-01-07 11:55:00,40.42,40.43,40.37,40.37,24220.0,28.7729,28.78,28.7373,28.7373,24220.0
2016-01-07 12:00:00,40.37,40.4,40.36,40.39,25150.0,28.7373,28.7586,28.7302,28.7515,25150.0
2016-01-07 12:05:00,40.39,40.39,40.33,40.37,35120.0,28.7515,28.7515,28.7088,28.7373,35120.0
2016-01-07 12:10:00,40.37,40.39,40.35,40.39,80996.0,28.7373,28.7515,28.723,28.7515,80996.0
2016-01-07 12:15:00,40.39,40.48,40.38,40.43,77859.0,28.7515,28.8156,28.7444,28.78,77859.0
2016-01-07 12:20:00,40.44,40.45,40.39,40.4,73049.0,28.7871,28.7942,28.7515,28.7586,73049.0
2016-01-07 12:25:00,40.4,40.42,40.36,40.36,46168.0,28.7586,28.7729,28.7302,28.7302,46168.0
2016-01-07 12:30:00,40.35,40.4,40.35,40.39,28381.0,28.723,28.7586,28.723,28.7515,28381.0
2016-01-07 12:35:00,40.38,40.38,40.28,40.29,39265.0,28.7444,28.7444,28.6732,28.6803,39265.0
2016-01-07 12:40:00,40.29,40.36,40.29,40.33,57139.0,28.6803,28.7302,28.6803,28.7088,57139.0
2016-01-07 12:45:00,40.33,40.38,40.33,40.37,30932.0,28.7088,28.7444,28.7088,28.7373,30932.0
2016-01-07 12:50:00,40.37,40.37,40.31,40.32,37627.0,28.7373,28.7373,28.6946,28.7017,37627.0
2016-01-07 12:55:00,40.31,40.34,40.3,40.31,56864.0,28.6946,28.7159,28.6874,28.6946,56864.0
2016-01-07 13:00:00,40.32,40.32,40.25,40.28,28389.0,28.7017,28.7017,28.6519,28.6732,28389.0
2016-01-07 13:05:00,40.29,40.31,40.21,40.24,75961.0,28.6803,28.6946,28.6234,28.6447,75961.0
2016-01-07 13:10:00,40.23,40.23,40.15,40.22,61776.0,28.6376,28.6376,28.5807,28.6305,61776.0
2016-01-07 13:15:00,40.21,40.21,40.12,40.12,57755.0,28.6234,28.6234,28.5593,28.5593,57755.0
2016-01-07 13:20:00,40.13,40.13,40.05,40.07,73919.0,28.5664,28.5664,28.5095,28.5237,73919.0
2016-01-07 13:25:00,40.08,40.13,40.06,40.09,76877.0,28.5308,28.5664,28.5166,28.538,76877.0
2016-01-07 13:30:00,40.08,40.09,40.01,40.04,88411.0,28.5308,28.538,28.481,28.5024,88411.0
2016-01-07 13:35:00,40.04,40.05,39.89,39.95,97302.0,28.5024,28.5095,28.3956,28.4383,97302.0
2016-01-07 13:40:00,39.95,40.01,39.89,39.99,57728.0,28.4383,28.481,28.3956,28.4668,57728.0
2016-01-07 13:45:00,39.99,40.04,39.98,40.03,46353.0,28.4668,28.5024,28.4597,28.4953,46353.0
2016-01-07 13:50:00,40.03,40.13,40.03,40.12,35611.0,28.4953,28.5664,28.4953,28.5593,35611.0
2016-01-07 13:55:00,40.12,40.15,40.06,40.1,94971.0,28.5593,28.5807,28.5166,28.5451,94971.0
2016-01-07 14:00:00,40.1,40.14,40.09,40.1,149140.0,28.5451,28.5736,28.538,28.5451,149140.0
2016-01-07 14:05:00,40.1,40.14,40.09,40.1,189194.0,28.5451,28.5736,28.538,28.5451,189194.0
2016-01-07 14:10:00,40.1,40.2,40.09,40.19,143276.0,28.5451,28.6163,28.538,28.6091,143276.0
2016-01-07 14:15:00,40.19,40.23,40.18,40.2,117883.0,28.6091,28.6376,28.602,28.6163,117883.0
2016-01-07 14:20:00,40.2,40.25,40.19,40.21,332992.0,28.6163,28.6519,28.6091,28.6234,332992.0
2016-01-07 14:25:00,40.2,40.23,40.19,40.21,158921.0,28.6163,28.6376,28.6091,28.6234,158921.0
2016-01-07 14:30:00,40.2,40.23,40.14,40.2,253298.0,28.6163,28.6376,28.5736,28.6163,253298.0
2016-01-07 14:35:00,40.2,40.28,40.19,40.26,98033.0,28.6163,28.6732,28.6091,28.659,98033.0
2016-01-07 14:40:00,40.27,40.3,40.2,40.28,81746.0,28.6661,28.6874,28.6163,28.6732,81746.0
2016-01-07 14:45:00,40.28,40.34,40.24,40.34,53860.0,28.6732,28.7159,28.6447,28.7159,53860.0
2016-01-07 14:50:00,40.33,40.35,40.28,40.29,124739.0,28.7088,28.723,28.6732,28.6803,124739.0
2016-01-07 14:55:00,40.29,40.33,40.28,40.3,336248.0,28.6803,28.7088,28.6732,28.6874,336248.0
2016-01-07 15:00:00,40.3,40.3,40.21,40.23,252428.0,28.6874,28.6874,28.6234,28.6376,252428.0
2016-01-07 15:05:00,40.23,40.29,40.21,40.29,122609.0,28.6376,28.6803,28.6234,28.6803,122609.0
2016-01-07 15:10:00,40.29,40.33,40.25,40.29,180735.0,28.6803,28.7088,28.6519,28.6803,180735.0
2016-01-07 15:15:00,40.29,40.32,40.25,40.27,131640.0,28.6803,28.7017,28.6519,28.6661,131640.0
2016-01-07 15:20:00,40.26,40.28,40.17,40.21,157667.0,28.659,28.6732,28.5949,28.6234,157667.0
2016-01-07 15:25:00,40.2,40.2,40.05,40.06,122465.0,28.6163,28.6163,28.5095,28.5166,122465.0
2016-01-07 15:30:00,40.05,40.3,40.05,40.3,291359.0,28.5095,28.6874,28.5095,28.6874,291359.0
2016-01-07 15:35:00,40.3,40.38,40.27,40.34,117364.0,28.6874,28.7444,28.6661,28.7159,117364.0
2016-01-07 15:40:00,40.33,40.38,40.29,40.29,186645.0,28.7088,28.7444,28.6803,28.6803,186645.0
2016-01-07 15:45:00,40.29,40.45,40.27,40.42,432853.0,28.6803,28.7942,28.6661,28.7729,432853.0
2016-01-07 15:50:00,40.42,40.43,40.33,40.37,302067.0,28.7729,28.78,28.7088,28.7373,302067.0
2016-01-07 15:55:00,40.37,40.45,40.25,40.26,586478.0,28.7373,28.7942,28.6519,28.659,586478.0
2016-01-08 09:30:00,40.64,40.71,40.48,40.7,199265.0,28.9295,28.9793,28.8156,28.9722,199265.0
2016-01-08 09:35:00,40.69,40.69,40.4,40.42,197050.0,28.9651,28.9651,28.7586,28.7729,197050.0
2016-01-08 09:40:00,40.42,40.47,40.29,40.29,114133.0,28.7729,28.8085,28.6803,28.6803,114133.0
2016-01-08 09:45:00,40.3,40.45,40.29,40.38,78252.0,28.6874,28.7942,28.6803,28.7444,78252.0
2016-01-08 09:50:00,40.38,40.41,40.32,40.32,123114.0,28.7444,28.7658,28.7017,28.7017,123114.0
2016-01-08 09:55:00,40.32,40.42,40.32,40.4,94985.0,28.7017,28.7729,28.7017,28.7586,94985.0
2016-01-08 10:00:00,40.42,40.42,40.19,40.21,122264.0,28.7729,28.7729,28.6091,28.6234,122264.0
2016-01-08 10:05:00,40.21,40.24,40.17,40.18,114870.0,28.6234,28.6447,28.5949,28.602,114870.0
2016-01-08 10:10:00,40.18,40.22,40.11,40.14,83788.0,28.602,28.6305,28.5522,28.5736,83788.0
2016-01-08 10:15:00,40.14,40.24,40.13,40.21,70863.0,28.5736,28.6447,28.5664,28.6234,70863.0
2016-01-08 10:20:00,40.21,40.23,40.15,40.21,55436.0,28.6234,28.6376,28.5807,28.6234,55436.0
2016-01-08 10:25:00,40.21,40.28,40.2,40.25,85846.0,28.6234,28.6732,28.6163,28.6519,85846.0
2016-01-08 10:30:00,40.24,40.3,40.23,40.27,61976.0,28.6447,28.6874,28.6376,28.6661,61976.0
2016-01-08 10:35:00,40.28,40.29,40.13,40.16,55117.0,28.6732,28.6803,28.5664,28.5878,55117.0
2016-01-08 10:40:00,40.16,40.18,40.13,40.16,47918.0,28.5878,28.602,28.5664,28.5878,47918.0
2016-01-08 10:45:00,40.15,40.27,40.15,40.24,158195.0,28.5807,28.6661,28.5807,28.6447,158195.0
2016-01-08 10:50:00,40.23,40.23,40.17,40.18,114996.0,28.6376,28.6376,28.5949,28.602,114996.0
2016-01-08 10:55:00,40.17,40.25,40.14,40.22,177594.0,28.5949,28.6519,28.5736,28.6305,177594.0
2016-01-08 11:00:00,40.21,40.31,40.2,40.28,240273.0,28.6234,28.6946,28.6163,28.6732,240273.0
2016-01-08 11:05:00,40.28,40.29,40.2,40.24,76205.0,28.6732,28.6803,28.6163,28.6447,76205.0
2016-01-08 11:10:00,40.23,40.24,40.17,40.2,73854.0,28.6376,28.6447,28.5949,28.6163,73854.0
2016-01-08 11:15:00,40.2,40.21,40.17,40.18,85792.0,28.6163,28.6234,28.5949,28.602,85792.0
2016-01-08 11:20:00,40.18,40.19,40.12,40.18,30112.0,28.602,28.6091,28.5593,28.602,30112.0
2016-01-08 11:25:00,40.17,40.17,40.06,40.11,37950.0,28.5949,28.5949,28.5166,28.5522,37950.0
2016-01-08 11:30:00,40.11,40.12,40.02,40.03,112720.0,28.5522,28.5593,28.4881,28.4953,112720.0
2016-01-08 11:35:00,40.02,40.13,40.0,40.11,88693.0,28.4881,28.5664,28.4739,28.5522,88693.0
2016-01-08 11:40:00,40.11,40.18,40.06,40.17,66302.0,28.5522,28.602,28.5166,28.5949,66302.0
2016-01-08 11:45:00,40.18,40.19,40.14,40.19,45085.0,28.602,28.6091,28.5736,28.6091,45085.0
2016-01-08 11:50:00,40.18,40.22,40.14,40.19,67315.0,28.602,28.6305,28.5736,28.6091,67315.0
2016-01-08 11:55:00,40.2,40.21,40.17,40.19,98283.0,28.6163,28.6234,28.5949,28.6091,98283.0
2016-01-08 12:00:00,40.19,40.22,40.17,40.2,81692.0,28.6091,28.6305,28.5949,28.6163,81692.0
2016-01-08 12:05:00,40.2,40.26,40.19,40.24,87183.0,28.6163,28.659,28.6091,28.6447,87183.0
2016-01-08 12:10:00,40.25,40.26,40.19,40.23,76732.0,28.6519,28.659,28.6091,28.6376,76732.0
2016-01-08 12:15:00,40.24,40.33,40.23,40.32,114071.0,28.6447,28.7088,28.6376,28.7017,114071.0
2016-01-08 12:20:00,40.32,40.39,40.29,40.37,26436.0,28.7017,28.7515,28.6803,28.7373,26436.0
2016-01-08 12:25:00,40.37,40.38,40.33,40.35,69343.0,28.7373,28.7444,28.7088,28.723,69343.0
2016-01-08 12:30:00,40.35,40.35,40.3,40.33,117180.0,28.723,28.723,28.6874,28.7088,117180.0
2016-01-08 12:35:00,40.33,40.36,40.28,40.28,51965.0,28.7088,28.7302,28.6732,28.6732,51965.0
2016-01-08 12:40:00,40.29,40.31,40.27,40.28,14708.0,28.6803,28.6946,28.6661,28.6732,14708.0
2016-01-08 12:45:00,40.28,40.34,40.27,40.32,27874.0,28.6732,28.7159,28.6661,28.7017,27874.0
2016-01-08 12:50:00,40.31,40.31,40.25,40.31,21037.0,28.6946,28.6946,28.6519,28.6946,21037.0
2016-01-08 12:55:00,40.32,40.34,40.29,40.32,20952.0,28.7017,28.7159,28.6803,28.7017,20952.0
2016-01-08 13:00:00,40.31,40.34,40.29,40.29,23960.0,28.6946,28.7159,28.6803,28.6803,23960.0
2016-01-08 13:05:00,40.29,40.29,40.18,40.22,123476.0,28.6803,28.6803,28.602,28.6305,123476.0
2016-01-08 13:10:00,40.22,40.23,40.19,40.21,66622.0,28.6305,28.6376,28.6091,28.6234,66622.0
2016-01-08 13:15:00,40.2,40.26,40.17,40.25,22637.0,28.6163,28.659,28.5949,28.6519,22637.0
2016-01-08 13:20:00,40.25,40.27,40.17,40.18,32223.0,28.6519,28.6661,28.5949,28.602,32223.0
2016-01-08 13:25:00,40.17,40.23,40.15,40.18,31516.0,28.5949,28.6376,28.5807,28.602,31516.0
2016-01-08 13:30:00,40.18,40.24,40.18,40.23,21031.0,28.602,28.6447,28.602,28.6376,21031.0
2016-01-08 13:35:00,40.24,40.29,40.23,40.28,25372.0,28.6447,28.6803,28.6376,28.6732,25372.0
2016-01-08 13:40:00,40.28,40.3,40.24,40.26,20433.0,28.6732,28.6874,28.6447,28.659,20433.0
2016-01-08 13:45:00,40.25,40.25,40.19,40.2,49782.0,28.6519,28.6519,28.6091,28.6163,49782.0
2016-01-08 13:50:00,40.2,40.23,40.19,40.22,38415.0,28.6163,28.6376,28.6091,28.6305,38415.0
2016-01-08 13:55:00,40.22,40.24,40.18,40.2,36729.0,28.6305,28.6447,28.602,28.6163,36729.0
2016-01-08 14:00:00,40.2,40.28,40.2,40.27,45549.0,28.6163,28.6732,28.6163,28.6661,45549.0
2016-01-08 14:05:00,40.27,40.27,40.23,40.23,31476.0,28.6661,28.6661,28.6376,28.6376,31476.0
2016-01-08 14:10:00,40.23,40.23,40.16,40.2,81049.0,28.6376,28.6376,28.5878,28.6163,81049.0
2016-01-08 14:15:00,40.2,40.23,40.17,40.22,56955.0,28.6163,28.6376,28.5949,28.6305,56955.0
2016-01-08 14:20:00,40.22,40.22,40.15,40.16,72021.0,28.6305,28.6305,28.5807,28.5878,72021.0
2016-01-08 14:25:00,40.15,40.16,40.1,40.11,78416.0,28.5807,28.5878,28.5451,28.5522,78416.0
2016-01-08 14:30:00,40.1,40.17,40.09,40.15,75075.0,28.5451,28.5949,28.538,28.5807,75075.0
2016-01-08 14:35:00,40.15,40.15,40.09,40.09,63894.0,28.5807,28.5807,28.538,28.538,63894.0
2016-01-08 14:40:00,40.09,40.2,40.07,40.2,82228.0,28.538,28.6163,28.5237,28.6163,82228.0
2016-01-08 14:45:00,40.19,40.24,40.19,40.23,76873.0,28.6091,28.6447,28.6091,28.6376,76873.0
2016-01-08 14:50:00,40.23,40.24,40.15,40.2,118499.0,28.6376,28.6447,28.5807,28.6163,118499.0
2016-01-08 14:55:00,40.21,40.21,40.12,40.15,118705.0,28.6234,28.6234,28.5593,28.5807,118705.0
2016-01-08 15:00:00,40.14,40.17,40.09,40.15,76988.0,28.5736,28.5949,28.538,28.5807,76988.0
2016-01-08 15:05:00,40.16,40.17,40.09,40.12,42409.0,28.5878,28.5949,28.538,28.5593,42409.0
2016-01-08 15:10:00,40.12,40.15,40.03,40.06,78362.0,28.5593,28.5807,28.4953,28.5166,78362.0
2016-01-08 15:15:00,40.07,40.12,40.06,40.08,299403.0,28.5237,28.5593,28.5166,28.5308,299403.0
2016-01-08 15:20:00,40.08,40.11,40.06,40.08,71603.0,28.5308,28.5522,28.5166,28.5308,71603.0
2016-01-08 15:25:00,40.08,40.1,39.97,39.99,83665.0,28.5308,28.5451,28.4525,28.4668,83665.0
2016-01-08 15:30:00,39.98,40.0,39.91,39.95,139901.0,28.4597,28.4739,28.4098,28.4383,139901.0
2016-01-08 15:35:00,39.95,39.98,39.89,39.9,126529.0,28.4383,28.4597,28.3956,28.4027,126529.0
2016-01-08 15:40:00,39.9,39.93,39.84,39.85,179407.0,28.4027,28.4241,28.36,28.3671,179407.0
2016-01-08 15:45:00,39.85,39.86,39.75,39.75,255215.0,28.3671,28.3742,28.2959,28.2959,255215.0
2016-01-08 15:50:00,39.76,39.78,39.65,39.66,303696.0,28.3031,28.3173,28.2247,28.2319,303696.0
2016-01-08 15:55:00,39.66,39.72,39.62,39.71,491873.0,28.2319,28.2746,28.2034,28.2675,491873.0
2016-01-11 09:30:00,40.01,40.11,40.0,40.1,148858.0,28.481,28.5522,28.4739,28.5451,148858.0
2016-01-11 09:35:00,40.09,40.1,39.9,39.93,107990.0,28.538,28.5451,28.4027,28.4241,107990.0
2016-01-11 09:40:00,39.93,40.03,39.91,39.98,104596.0,28.4241,28.4953,28.4098,28.4597,104596.0
2016-01-11 09:45:00,39.98,40.01,39.84,39.87,61029.0,28.4597,28.481,28.36,28.3814,61029.0
2016-01-11 09:50:00,39.87,39.87,39.81,39.85,69447.0,28.3814,28.3814,28.3386,28.3671,69447.0
2016-01-11 09:55:00,39.85,39.9,39.82,39.88,36124.0,28.3671,28.4027,28.3458,28.3885,36124.0
2016-01-11 10:00:00,39.87,39.94,39.83,39.84,90075.0,28.3814,28.4312,28.3529,28.36,90075.0
2016-01-11 10:05:00,39.83,39.88,39.8,39.87,64790.0,28.3529,28.3885,28.3315,28.3814,64790.0
2016-01-11 10:10:00,39.88,39.93,39.84,39.88,49314.0,28.3885,28.4241,28.36,28.3885,49314.0
2016-01-11 10:15:00,39.87,39.88,39.75,39.8,70874.0,28.3814,28.3885,28.2959,28.3315,70874.0
2016-01-11 10:20:00,39.8,39.96,39.8,39.96,133212.0,28.3315,28.4454,28.3315,28.4454,133212.0
2016-01-11 10:25:00,39.95,40.02,39.94,39.97,99736.0,28.4383,28.4881,28.4312,28.4525,99736.0
2016-01-11 10:30:00,39.98,40.04,39.97,40.04,51632.0,28.4597,28.5024,28.4525,28.5024,51632.0
2016-01-11 10:35:00,40.04,40.08,40.02,40.03,69344.0,28.5024,28.5308,28.4881,28.4953,69344.0
2016-01-11 10:40:00,40.03,40.1,40.01,40.06,66759.0,28.4953,28.5451,28.481,28.5166,66759.0
2016-01-11 10:45:00,40.07,40.07,39.91,39.95,60729.0,28.5237,28.5237,28.4098,28.4383,60729.0
2016-01-11 10:50:00,39.95,39.98,39.86,39.89,59064.0,28.4383,28.4597,28.3742,28.3956,59064.0
2016-01-11 10:55:00,39.89,39.91,39.8,39.82,51737.0,28.3956,28.4098,28.3315,28.3458,51737.0
2016-01-11 11:00:00,39.82,39.82,39.75,39.75,74084.0,28.3458,28.3458,28.2959,28.2959,74084.0
2016-01-11 11:05:00,39.75,39.77,39.71,39.77,86652.0,28.2959,28.3102,28.2675,28.3102,86652.0
2016-01-11 11:10:00,39.77,39.81,39.77,39.81,37740.0,28.3102,28.3386,28.3102,28.3386,37740.0
2016-01-11 11:15:00,39.81,39.88,39.8,39.83,29933.0,28.3386,28.3885,28.3315,28.3529,29933.0
2016-01-11 11:20:00,39.83,39.83,39.75,39.78,72751.0,28.3529,28.3529,28.2959,28.3173,72751.0
2016-01-11 11:25:00,39.79,39.79,39.75,39.77,28463.0,28.3244,28.3244,28.2959,28.3102,28463.0
2016-01-11 11:30:00,39.76,39.76,39.69,39.72,35209.0,28.3031,28.3031,28.2532,28.2746,35209.0
2016-01-11 11:35:00,39.71,39.81,39.69,39.79,46714.0,28.2675,28.3386,28.2532,28.3244,46714.0
2016-01-11 11:40:00,39.78,39.85,39.76,39.78,50426.0,28.3173,28.3671,28.3031,28.3173,50426.0
2016-01-11 11:45:00,39.78,39.87,39.77,39.86,40633.0,28.3173,28.3814,28.3102,28.3742,40633.0
2016-01-11 11:50:00,39.86,39.93,39.84,39.9,46357.0,28.3742,28.4241,28.36,28.4027,46357.0
2016-01-11 11:55:00,39.88,39.91,39.82,39.87,32495.0,28.3885,28.4098,28.3458,28.3814,32495.0
2016-01-11 12:00:00,39.87,39.89,39.83,39.88,71888.0,28.3814,28.3956,28.3529,28.3885,71888.0
2016-01-11 12:05:00,39.87,39.9,39.86,39.87,30906.0,28.3814,28.4027,28.3742,28.3814,30906.0
2016-01-11 12:10:00,39.87,39.9,39.85,39.88,76830.0,28.3814,28.4027,28.3671,28.3885,76830.0
2016-01-11 12:15:00,39.88,39.9,39.83,39.84,169541.0,28.3885,28.4027,28.3529,28.36,169541.0
2016-01-11 12:20:00,39.84,39.84,39.77,39.79,48767.0,28.36,28.36,28.3102,28.3244,48767.0
2016-01-11 12:25:00,39.79,39.8,39.75,39.76,25753.0,28.3244,28.3315,28.2959,28.3031,25753.0
2016-01-11 12:30:00,39.76,39.78,39.74,39.77,34914.0,28.3031,28.3173,28.2888,28.3102,34914.0
2016-01-11 12:35:00,39.77,39.81,39.73,39.73,27428.0,28.3102,28.3386,28.2817,28.2817,27428.0
2016-01-11 12:40:00,39.73,39.77,39.7,39.77,37577.0,28.2817,28.3102,28.2603,28.3102,37577.0
2016-01-11 12:45:00,39.77,39.78,39.75,39.76,35878.0,28.3102,28.3173,28.2959,28.3031,35878.0
2016-01-11 12:50:00,39.77,39.79,39.71,39.71,33887.0,28.3102,28.3244,28.2675,28.2675,33887.0
2016-01-11 12:55:00,39.72,39.77,39.7,39.75,25888.0,28.2746,28.3102,28.2603,28.2959,25888.0
2016-01-11 13:00:00,39.76,39.83,39.75,39.82,69734.0,28.3031,28.3529,28.2959,28.3458,69734.0
2016-01-11 13:05:00,39.81,39.81,39.72,39.73,20958.0,28.3386,28.3386,28.2746,28.2817,20958.0
2016-01-11 13:10:00,39.73,39.75,39.64,39.65,54016.0,28.2817,28.2959,28.2176,28.2247,54016.0
2016-01-11 13:15:00,39.65,39.7,39.65,39.69,43272.0,28.2247,28.2603,28.2247,28.2532,43272.0
2016-01-11 13:20:00,39.69,39.69,39.62,39.64,22900.0,28.2532,28.2532,28.2034,28.2176,22900.0
2016-01-11 13:25:00,39.63,39.64,39.58,39.61,56427.0,28.2105,28.2176,28.1749,28.1963,56427.0
2016-01-11 13:30:00,39.6,39.67,39.59,39.66,37598.0,28.1892,28.239,28.182,28.2319,37598.0
2016-01-11 13:35:00,39.66,39.67,39.59,39.63,65010.0,28.2319,28.239,28.182,28.2105,65010.0
2016-01-11 13:40:00,39.62,39.64,39.58,39.59,35667.0,28.2034,28.2176,28.1749,28.182,35667.0
2016-01-11 13:45:00,39.6,39.61,39.51,39.51,86230.0,28.1892,28.1963,28.1251,28.1251,86230.0
2016-01-11 13:50:00,39.52,39.59,39.48,39.59,58554.0,28.1322,28.182,28.1037,28.182,58554.0
2016-01-11 13:55:00,39.58,39.6,39.54,39.54,43910.0,28.1749,28.1892,28.1464,28.1464,43910.0
2016-01-11 14:00:00,39.54,39.61,39.49,39.59,90276.0,28.1464,28.1963,28.1109,28.182,90276.0
2016-01-11 14:05:00,39.58,39.71,39.58,39.68,215646.0,28.1749,28.2675,28.1749,28.2461,215646.0
2016-01-11 14:10:00,39.68,39.8,39.65,39.66,119858.0,28.2461,28.3315,28.2247,28.2319,119858.0
2016-01-11 14:15:00,39.66,39.75,39.66,39.73,59327.0,28.2319,28.2959,28.2319,28.2817,59327.0
2016-01-11 14:20:00,39.73,39.8,39.68,39.75,40625.0,28.2817,28.3315,28.2461,28.2959,40625.0
2016-01-11 14:25:00,39.76,39.82,39.72,39.77,62031.0,28.3031,28.3458,28.2746,28.3102,62031.0
2016-01-11 14:30:00,39.77,39.78,39.7,39.73,62066.0,28.3102,28.3173,28.2603,28.2817,62066.0
2016-01-11 14:35:00,39.73,39.79,39.7,39.79,45159.0,28.2817,28.3244,28.2603,28.3244,45159.0
2016-01-11 14:40:00,39.79,39.83,39.73,39.77,51699.0,28.3244,28.3529,28.2817,28.3102,51699.0
2016-01-11 14:45:00,39.77,39.78,39.72,39.75,35553.0,28.3102,28.3173,28.2746,28.2959,35553.0
2016-01-11 14:50:00,39.74,39.77,39.72,39.75,72045.0,28.2888,28.3102,28.2746,28.2959,72045.0
2016-01-11 14:55:00,39.75,39.76,39.69,39.74,58898.0,28.2959,28.3031,28.2532,28.2888,58898.0
2016-01-11 15:00:00,39.73,39.76,39.71,39.71,67520.0,28.2817,28.3031,28.2675,28.2675,67520.0
2016-01-11 15:05:00,39.71,39.72,39.6,39.65,71762.0,28.2675,28.2746,28.1892,28.2247,71762.0
2016-01-11 15:10:00,39.65,39.65,39.58,39.59,74863.0,28.2247,28.2247,28.1749,28.182,74863.0
2016-01-11 15:15:00,39.59,39.6,39.54,39.58,71605.0,28.182,28.1892,28.1464,28.1749,71605.0
2016-01-11 15:20:00,39.58,39.72,39.57,39.72,86316.0,28.1749,28.2746,28.1678,28.2746,86316.0
2016-01-11 15:25:00,39.72,39.83,39.69,39.8,94760.0,28.2746,28.3529,28.2532,28.3315,94760.0
2016-01-11 15:30:00,39.81,39.92,39.8,39.9,135239.0,28.3386,28.4169,28.3315,28.4027,135239.0
2016-01-11 15:35:00,39.9,40.02,39.85,39.98,183884.0,28.4027,28.4881,28.3671,28.4597,183884.0
2016-01-11 15:40:00,39.98,40.03,39.94,40.01,147012.0,28.4597,28.4953,28.4312,28.481,147012.0
2016-01-11 15:45:00,40.01,40.03,39.87,39.89,160877.0,28.481,28.4953,28.3814,28.3956,160877.0
2016-01-11 15:50:00,39.89,39.96,39.89,39.95,161166.0,28.3956,28.4454,28.3956,28.4383,161166.0
2016-01-11 15:55:00,39.95,39.96,39.86,39.86,329450.0,28.4383,28.4454,28.3742,28.3742,329450.0
2016-01-12 09:30:00,40.51,40.51,40.19,40.31,195346.0,28.8369,28.8369,28.6091,28.6946,195346.0
2016-01-12 09:35:00,40.29,40.3,40.2,40.27,104327.0,28.6803,28.6874,28.6163,28.6661,104327.0
2016-01-12 09:40:00,40.27,40.42,40.27,40.38,158822.0,28.6661,28.7729,28.6661,28.7444,158822.0
2016-01-12 09:45:00,40.37,40.44,40.37,40.39,96987.0,28.7373,28.7871,28.7373,28.7515,96987.0
2016-01-12 09:50:00,40.4,40.45,40.39,40.41,68293.0,28.7586,28.7942,28.7515,28.7658,68293.0
2016-01-12 09:55:00,40.4,40.42,40.37,40.4,62184.0,28.7586,28.7729,28.7373,28.7586,62184.0
2016-01-12 10:00:00,40.4,40.41,40.24,40.25,75558.0,28.7586,28.7658,28.6447,28.6519,75558.0
2016-01-12 10:05:00,40.25,40.27,40.19,40.21,78167.0,28.6519,28.6661,28.6091,28.6234,78167.0
2016-01-12 10:10:00,40.21,40.3,40.2,40.2,87529.0,28.6234,28.6874,28.6163,28.6163,87529.0
2016-01-12 10:15:00,40.2,40.23,40.15,40.22,68519.0,28.6163,28.6376,28.5807,28.6305,68519.0
2016-01-12 10:20:00,40.22,40.23,40.13,40.14,65242.0,28.6305,28.6376,28.5664,28.5736,65242.0
2016-01-12 10:25:00,40.14,40.2,40.11,40.17,96082.0,28.5736,28.6163,28.5522,28.5949,96082.0
2016-01-12 10:30:00,40.16,40.21,40.14,40.16,140350.0,28.5878,28.6234,28.5736,28.5878,140350.0
2016-01-12 10:35:00,40.16,40.19,40.1,40.12,80545.0,28.5878,28.6091,28.5451,28.5593,80545.0
2016-01-12 10:40:00,40.12,40.15,40.05,40.1,80236.0,28.5593,28.5807,28.5095,28.5451,80236.0
2016-01-12 10:45:00,40.09,40.1,40.0,40.01,72715.0,28.538,28.5451,28.4739,28.481,72715.0
2016-01-12 10:50:00,40.01,40.07,40.0,40.05,56678.0,28.481,28.5237,28.4739,28.5095,56678.0
2016-01-12 10:55:00,40.04,40.13,40.04,40.12,40621.0,28.5024,28.5664,28.5024,28.5593,40621.0
2016-01-12 11:00:00,40.12,40.15,40.07,40.1,58997.0,28.5593,28.5807,28.5237,28.5451,58997.0
2016-01-12 11:05:00,40.1,40.11,40.04,40.07,86581.0,28.5451,28.5522,28.5024,28.5237,86581.0
2016-01-12 11:10:00,40.08,40.09,39.99,40.03,154807.0,28.5308,28.538,28.4668,28.4953,154807.0
2016-01-12 11:15:00,40.02,40.07,39.99,40.02,57927.0,28.4881,28.5237,28.4668,28.4881,57927.0
2016-01-12 11:20:00,40.04,40.05,39.96,39.97,44160.0,28.5024,28.5095,28.4454,28.4525,44160.0
2016-01-12 11:25:00,39.96,39.97,39.92,39.95,31080.0,28.4454,28.4525,28.4169,28.4383,31080.0
2016-01-12 11:30:00,39.95,39.96,39.86,39.9,55203.0,28.4383,28.4454,28.3742,28.4027,55203.0
2016-01-12 11:35:00,39.89,39.9,39.78,39.81,65927.0,28.3956,28.4027,28.3173,28.3386,65927.0
2016-01-12 11:40:00,39.83,39.91,39.82,39.89,92685.0,28.3529,28.4098,28.3458,28.3956,92685.0
2016-01-12 11:45:00,39.88,39.98,39.86,39.96,50456.0,28.3885,28.4597,28.3742,28.4454,50456.0
2016-01-12 11:50:00,39.97,39.97,39.9,39.9,77030.0,28.4525,28.4525,28.4027,28.4027,77030.0
2016-01-12 11:55:00,39.9,39.97,39.9,39.94,45516.0,28.4027,28.4525,28.4027,28.4312,45516.0
2016-01-12 12:00:00,39.93,40.02,39.92,40.02,42026.0,28.4241,28.4881,28.4169,28.4881,42026.0
2016-01-12 12:05:00,40.01,40.03,39.97,39.98,49450.0,28.481,28.4953,28.4525,28.4597,49450.0
2016-01-12 12:10:00,39.97,39.98,39.9,39.92,37717.0,28.4525,28.4597,28.4027,28.4169,37717.0
2016-01-12 12:15:00,39.91,39.93,39.86,39.87,31070.0,28.4098,28.4241,28.3742,28.3814,31070.0
2016-01-12 12:20:00,39.87,39.87,39.8,39.81,40221.0,28.3814,28.3814,28.3315,28.3386,40221.0
2016-01-12 12:25:00,39.81,39.89,39.81,39.83,44194.0,28.3386,28.3956,28.3386,28.3529,44194.0
2016-01-12 12:30:00,39.83,39.86,39.78,39.79,57512.0,28.3529,28.3742,28.3173,28.3244,57512.0
2016-01-12 12:35:00,39.79,39.79,39.71,39.74,56964.0,28.3244,28.3244,28.2675,28.2888,56964.0
2016-01-12 12:40:00,39.74,39.75,39.7,39.72,56598.0,28.2888,28.2959,28.2603,28.2746,56598.0
2016-01-12 12:45:00,39.72,39.82,39.69,39.79,84996.0,28.2746,28.3458,28.2532,28.3244,84996.0
2016-01-12 12:50:00,39.8,39.85,39.79,39.83,48931.0,28.3315,28.3671,28.3244,28.3529,48931.0
2016-01-12 12:55:00,39.84,39.85,39.79,39.82,27176.0,28.36,28.3671,28.3244,28.3458,27176.0
2016-01-12 13:00:00,39.82,39.91,39.82,39.86,53509.0,28.3458,28.4098,28.3458,28.3742,53509.0
2016-01-12 13:05:00,39.87,39.89,39.82,39.85,32499.0,28.3814,28.3956,28.3458,28.3671,32499.0
2016-01-12 13:10:00,39.84,39.94,39.83,39.92,42771.0,28.36,28.4312,28.3529,28.4169,42771.0
2016-01-12 13:15:00,39.92,39.92,39.84,39.87,30982.0,28.4169,28.4169,28.36,28.3814,30982.0
2016-01-12 13:20:00,39.86,39.86,39.78,39.79,48458.0,28.3742,28.3742,28.3173,28.3244,48458.0
2016-01-12 13:25:00,39.78,39.8,39.75,39.78,34726.0,28.3173,28.3315,28.2959,28.3173,34726.0
2016-01-12 13:30:00,39.78,39.84,39.75,39.81,44798.0,28.3173,28.36,28.2959,28.3386,44798.0
2016-01-12 13:35:00,39.81,39.88,39.79,39.83,43246.0,28.3386,28.3885,28.3244,28.3529,43246.0
2016-01-12 13:40:00,39.83,39.9,39.81,39.89,44425.0,28.3529,28.4027,28.3386,28.3956,44425.0
2016-01-12 13:45:00,39.9,39.96,39.87,39.96,32551.0,28.4027,28.4454,28.3814,28.4454,32551.0
2016-01-12 13:50:00,39.96,39.98,39.92,39.93,70788.0,28.4454,28.4597,28.4169,28.4241,70788.0
2016-01-12 13:55:00,39.94,39.96,39.89,39.89,128167.0,28.4312,28.4454,28.3956,28.3956,128167.0
2016-01-12 14:00:00,39.88,39.91,39.82,39.83,163816.0,28.3885,28.4098,28.3458,28.3529,163816.0
2016-01-12 14:05:00,39.82,39.87,39.8,39.86,159941.0,28.3458,28.3814,28.3315,28.3742,159941.0
2016-01-12 14:10:00,39.86,39.91,39.84,39.87,68987.0,28.3742,28.4098,28.36,28.3814,68987.0
2016-01-12 14:15:00,39.86,39.89,39.79,39.88,128692.0,28.3742,28.3956,28.3244,28.3885,128692.0
2016-01-12 14:20:00,39.88,39.95,39.83,39.94,69572.0,28.3885,28.4383,28.3529,28.4312,69572.0
2016-01-12 14:25:00,39.94,39.98,39.89,39.9,61708.0,28.4312,28.4597,28.3956,28.4027,61708.0
2016-01-12 14:30:00,39.9,40.02,39.89,40.02,50503.0,28.4027,28.4881,28.3956,28.4881,50503.0
2016-01-12 14:35:00,40.02,40.12,40.0,40.08,68635.0,28.4881,28.5593,28.4739,28.5308,68635.0
2016-01-12 14:40:00,40.08,40.09,40.03,40.05,115257.0,28.5308,28.538,28.4953,28.5095,115257.0
2016-01-12 14:45:00,40.05,40.11,40.04,40.08,160500.0,28.5095,28.5522,28.5024,28.5308,160500.0
2016-01-12 14:50:00,40.08,40.19,40.05,40.18,131094.0,28.5308,28.6091,28.5095,28.602,131094.0
2016-01-12 14:55:00,40.18,40.21,40.15,40.17,107955.0,28.602,28.6234,28.5807,28.5949,107955.0
2016-01-12 15:00:00,40.17,40.18,40.06,40.09,66537.0,28.5949,28.602,28.5166,28.538,66537.0
2016-01-12 15:05:00,40.09,40.11,40.04,40.04,69874.0,28.538,28.5522,28.5024,28.5024,69874.0
2016-01-12 15:10:00,40.04,40.12,40.04,40.09,82718.0,28.5024,28.5593,28.5024,28.538,82718.0
2016-01-12 15:15:00,40.09,40.23,40.08,40.23,100843.0,28.538,28.6376,28.5308,28.6376,100843.0
2016-01-12 15:20:00,40.24,40.34,40.22,40.34,121587.0,28.6447,28.7159,28.6305,28.7159,121587.0
2016-01-12 15:25:00,40.33,40.42,40.27,40.4,220840.0,28.7088,28.7729,28.6661,28.7586,220840.0
2016-01-12 15:30:00,40.4,40.42,40.34,40.4,448597.0,28.7586,28.7729,28.7159,28.7586,448597.0
2016-01-12 15:35:00,40.41,40.53,40.4,40.43,338864.0,28.7658,28.8512,28.7586,28.78,338864.0
2016-01-12 15:40:00,40.43,40.58,40.41,40.57,363177.0,28.78,28.8868,28.7658,28.8796,363177.0
2016-01-12 15:45:00,40.56,40.6,40.54,40.58,190828.0,28.8725,28.901,28.8583,28.8868,190828.0
2016-01-12 15:50:00,40.57,40.64,40.51,40.63,336196.0,28.8796,28.9295,28.8369,28.9224,336196.0
2016-01-12 15:55:00,40.63,40.66,40.57,40.62,763228.0,28.9224,28.9437,28.8796,28.9152,763228.0
2016-01-13 09:30:00,40.92,41.04,40.79,40.98,284032.0,29.1288,29.2142,29.0363,29.1715,284032.0
2016-01-13 09:35:00,40.97,40.97,40.68,40.8,255328.0,29.1644,29.1644,28.958,29.0434,255328.0
2016-01-13 09:40:00,40.79,40.81,40.54,40.55,157410.0,29.0363,29.0505,28.8583,28.8654,157410.0
2016-01-13 09:45:00,40.55,40.63,40.53,40.59,154127.0,28.8654,28.9224,28.8512,28.8939,154127.0
2016-01-13 09:50:00,40.6,40.61,40.51,40.55,121516.0,28.901,28.9081,28.8369,28.8654,121516.0
2016-01-13 09:55:00,40.55,40.66,40.53,40.58,162141.0,28.8654,28.9437,28.8512,28.8868,162141.0
2016-01-13 10:00:00,40.58,40.59,40.51,40.55,183577.0,28.8868,28.8939,28.8369,28.8654,183577.0
2016-01-13 10:05:00,40.54,40.58,40.46,40.58,167269.0,28.8583,28.8868,28.8013,28.8868,167269.0
2016-01-13 10:10:00,40.58,40.59,40.49,40.52,141271.0,28.8868,28.8939,28.8227,28.8441,141271.0
2016-01-13 10:15:00,40.51,40.52,40.35,40.42,86317.0,28.8369,28.8441,28.723,28.7729,86317.0
2016-01-13 10:20:00,40.42,40.47,40.4,40.47,54907.0,28.7729,28.8085,28.7586,28.8085,54907.0
2016-01-13 10:25:00,40.47,40.47,40.4,40.47,106666.0,28.8085,28.8085,28.7586,28.8085,106666.0
2016-01-13 10:30:00,40.46,40.46,40.28,40.28,122449.0,28.8013,28.8013,28.6732,28.6732,122449.0
2016-01-13 10:35:00,40.28,40.38,40.26,40.27,54731.0,28.6732,28.7444,28.659,28.6661,54731.0
2016-01-13 10:40:00,40.27,40.41,40.25,40.39,66185.0,28.6661,28.7658,28.6519,28.7515,66185.0
2016-01-13 10:45:00,40.39,40.42,40.32,40.32,132239.0,28.7515,28.7729,28.7017,28.7017,132239.0
2016-01-13 10:50:00,40.33,40.39,40.3,40.33,74042.0,28.7088,28.7515,28.6874,28.7088,74042.0
2016-01-13 10:55:00,40.33,40.43,40.27,40.42,57590.0,28.7088,28.78,28.6661,28.7729,57590.0
2016-01-13 11:00:00,40.42,40.42,40.3,40.3,105713.0,28.7729,28.7729,28.6874,28.6874,105713.0
2016-01-13 11:05:00,40.31,40.34,40.22,40.24,62384.0,28.6946,28.7159,28.6305,28.6447,62384.0
2016-01-13 11:10:00,40.24,40.29,40.21,40.28,57410.0,28.6447,28.6803,28.6234,28.6732,57410.0
2016-01-13 11:15:00,40.29,40.35,40.26,40.34,98527.0,28.6803,28.723,28.659,28.7159,98527.0
2016-01-13 11:20:00,40.33,40.35,40.21,40.24,53996.0,28.7088,28.723,28.6234,28.6447,53996.0
2016-01-13 11:25:00,40.23,40.24,40.2,40.23,35521.0,28.6376,28.6447,28.6163,28.6376,35521.0
2016-01-13 11:30:00,40.23,40.27,40.17,40.2,96369.0,28.6376,28.6661,28.5949,28.6163,96369.0
2016-01-13 11:35:00,40.21,40.26,40.15,40.15,51357.0,28.6234,28.659,28.5807,28.5807,51357.0
2016-01-13 11:40:00,40.15,40.16,40.09,40.13,52514.0,28.5807,28.5878,28.538,28.5664,52514.0
2016-01-13 11:45:00,40.13,40.13,39.98,40.0,86183.0,28.5664,28.5664,28.4597,28.4739,86183.0
2016-01-13 11:50:00,40.0,40.04,39.98,40.0,47357.0,28.4739,28.5024,28.4597,28.4739,47357.0
2016-01-13 11:55:00,40.0,40.01,39.92,39.95,52473.0,28.4739,28.481,28.4169,28.4383,52473.0
2016-01-13 12:00:00,39.95,40.0,39.88,39.88,81494.0,28.4383,28.4739,28.3885,28.3885,81494.0
2016-01-13 12:05:00,39.88,39.93,39.86,39.93,49486.0,28.3885,28.4241,28.3742,28.4241,49486.0
2016-01-13 12:10:00,39.93,39.99,39.9,39.95,35193.0,28.4241,28.4668,28.4027,28.4383,35193.0
2016-01-13 12:15:00,39.96,40.0,39.92,39.93,48698.0,28.4454,28.4739,28.4169,28.4241,48698.0
2016-01-13 12:20:00,39.92,39.99,39.91,39.96,104307.0,28.4169,28.4668,28.4098,28.4454,104307.0
2016-01-13 12:25:00,39.96,39.99,39.91,39.94,67145.0,28.4454,28.4668,28.4098,28.4312,67145.0
2016-01-13 12:30:00,39.95,39.95,39.83,39.84,105878.0,28.4383,28.4383,28.3529,28.36,105878.0
2016-01-13 12:35:00,39.84,39.86,39.77,39.78,54773.0,28.36,28.3742,28.3102,28.3173,54773.0
2016-01-13 12:40:00,39.77,39.8,39.74,39.78,67563.0,28.3102,28.3315,28.2888,28.3173,67563.0
2016-01-13 12:45:00,39.77,39.85,39.75,39.8,48519.0,28.3102,28.3671,28.2959,28.3315,48519.0
2016-01-13 12:50:00,39.8,39.8,39.71,39.74,90151.0,28.3315,28.3315,28.2675,28.2888,90151.0
2016-01-13 12:55:00,39.74,39.77,39.68,39.73,62654.0,28.2888,28.3102,28.2461,28.2817,62654.0
2016-01-13 13:00:00,39.72,39.76,39.7,39.74,62529.0,28.2746,28.3031,28.2603,28.2888,62529.0
2016-01-13 13:05:00,39.73,39.73,39.66,39.69,152129.0,28.2817,28.2817,28.2319,28.2532,152129.0
2016-01-13 13:10:00,39.7,39.8,39.69,39.74,76237.0,28.2603,28.3315,28.2532,28.2888,76237.0
2016-01-13 13:15:00,39.75,39.76,39.69,39.69,35007.0,28.2959,28.3031,28.2532,28.2532,35007.0
2016-01-13 13:20:00,39.69,39.7,39.63,39.64,67017.0,28.2532,28.2603,28.2105,28.2176,67017.0
2016-01-13 13:25:00,39.64,39.66,39.6,39.61,134505.0,28.2176,28.2319,28.1892,28.1963,134505.0
2016-01-13 13:30:00,39.6,39.66,39.6,39.62,245314.0,28.1892,28.2319,28.1892,28.2034,245314.0
2016-01-13 13:35:00,39.62,39.7,39.57,39.59,198019.0,28.2034,28.2603,28.1678,28.182,198019.0
2016-01-13 13:40:00,39.59,39.62,39.52,39.53,55869.0,28.182,28.2034,28.1322,28.1393,55869.0
2016-01-13 13:45:00,39.53,39.55,39.49,39.52,104632.0,28.1393,28.1536,28.1109,28.1322,104632.0
2016-01-13 13:50:00,39.52,39.62,39.48,39.56,78513.0,28.1322,28.2034,28.1037,28.1607,78513.0
2016-01-13 13:55:00,39.56,39.61,39.52,39.52,109055.0,28.1607,28.1963,28.1322,28.1322,109055.0
2016-01-13 14:00:00,39.52,39.63,39.5,39.55,87077.0,28.1322,28.2105,28.118,28.1536,87077.0
2016-01-13 14:05:00,39.55,39.58,39.49,39.52,108529.0,28.1536,28.1749,28.1109,28.1322,108529.0
2016-01-13 14:10:00,39.51,39.56,39.46,39.5,139469.0,28.1251,28.1607,28.0895,28.118,139469.0
2016-01-13 14:15:00,39.49,39.5,39.36,39.43,147674.0,28.1109,28.118,28.0183,28.0681,147674.0
2016-01-13 14:20:00,39.42,39.46,39.36,39.42,73392.0,28.061,28.0895,28.0183,28.061,73392.0
2016-01-13 14:25:00,39.42,39.42,39.33,39.4,82034.0,28.061,28.061,27.997,28.0468,82034.0
2016-01-13 14:30:00,39.39,39.39,39.13,39.14,145890.0,28.0397,28.0397,27.8546,27.8617,145890.0
2016-01-13 14:35:00,39.13,39.23,39.07,39.18,120709.0,27.8546,27.9258,27.8119,27.8902,120709.0
2016-01-13 14:40:00,39.19,39.19,38.95,38.97,112405.0,27.8973,27.8973,27.7265,27.7407,112405.0
2016-01-13 14:45:00,38.98,39.07,38.98,39.06,93640.0,27.7478,27.8119,27.7478,27.8048,93640.0
2016-01-13 14:50:00,39.07,39.21,39.06,39.21,112506.0,27.8119,27.9115,27.8048,27.9115,112506.0
2016-01-13 14:55:00,39.21,39.25,39.18,39.2,129289.0,27.9115,27.94,27.8902,27.9044,129289.0
2016-01-13 15:00:00,39.2,39.26,39.16,39.25,295579.0,27.9044,27.9471,27.8759,27.94,295579.0
2016-01-13 15:05:00,39.26,39.35,39.25,39.28,150465.0,27.9471,28.0112,27.94,27.9614,150465.0
2016-01-13 15:10:00,39.27,39.28,39.18,39.18,127842.0,27.9542,27.9614,27.8902,27.8902,127842.0
2016-01-13 15:15:00,39.17,39.34,39.16,39.29,124760.0,27.8831,28.0041,27.8759,27.9685,124760.0
2016-01-13 15:20:00,39.28,39.31,39.23,39.28,165013.0,27.9614,27.9827,27.9258,27.9614,165013.0
2016-01-13 15:25:00,39.29,39.38,39.24,39.25,225802.0,27.9685,28.0325,27.9329,27.94,225802.0
2016-01-13 15:30:00,39.24,39.29,39.16,39.2,267816.0,27.9329,27.9685,27.8759,27.9044,267816.0
2016-01-13 15:35:00,39.19,39.2,39.06,39.14,254535.0,27.8973,27.9044,27.8048,27.8617,254535.0
2016-01-13 15:40:00,39.13,39.23,39.1,39.12,253311.0,27.8546,27.9258,27.8332,27.8475,253311.0
2016-01-13 15:45:00,39.12,39.13,38.97,38.99,320502.0,27.8475,27.8546,27.7407,27.7549,320502.0
2016-01-13 15:50:00,38.99,39.02,38.95,39.0,453358.0,27.7549,27.7763,27.7265,27.762,453358.0
2016-01-13 15:55:00,39.01,39.06,38.98,39.02,837346.0,27.7692,27.8048,27.7478,27.7763,837346.0
2016-01-14 09:30:00,39.57,39.65,39.4,39.44,200630.0,28.1678,28.2247,28.0468,28.0753,200630.0
2016-01-14 09:35:00,39.43,39.46,39.13,39.18,207111.0,28.0681,28.0895,27.8546,27.8902,207111.0
2016-01-14 09:40:00,39.19,39.49,39.19,39.49,180173.0,27.8973,28.1109,27.8973,28.1109,180173.0
2016-01-14 09:45:00,39.5,39.51,39.28,39.32,121367.0,28.118,28.1251,27.9614,27.9898,121367.0
2016-01-14 09:50:00,39.32,39.41,39.22,39.22,91519.0,27.9898,28.0539,27.9187,27.9187,91519.0
2016-01-14 09:55:00,39.23,39.31,39.11,39.22,168712.0,27.9258,27.9827,27.8404,27.9187,168712.0
2016-01-14 10:00:00,39.23,39.32,39.21,39.22,229817.0,27.9258,27.9898,27.9115,27.9187,229817.0
2016-01-14 10:05:00,39.22,39.28,39.17,39.22,204946.0,27.9187,27.9614,27.8831,27.9187,204946.0
2016-01-14 10:10:00,39.22,39.37,39.12,39.36,91787.0,27.9187,28.0254,27.8475,28.0183,91787.0
2016-01-14 10:15:00,39.37,39.54,39.36,39.54,100551.0,28.0254,28.1464,28.0183,28.1464,100551.0
2016-01-14 10:20:00,39.54,39.71,39.49,39.71,180911.0,28.1464,28.2675,28.1109,28.2675,180911.0
2016-01-14 10:25:00,39.7,39.76,39.56,39.76,97974.0,28.2603,28.3031,28.1607,28.3031,97974.0
2016-01-14 10:30:00,39.76,39.94,39.71,39.9,145530.0,28.3031,28.4312,28.2675,28.4027,145530.0
2016-01-14 10:35:00,39.9,40.05,39.88,39.89,153167.0,28.4027,28.5095,28.3885,28.3956,153167.0
2016-01-14 10:40:00,39.89,40.13,39.89,40.12,94630.0,28.3956,28.5664,28.3956,28.5593,94630.0
2016-01-14 10:45:00,40.13,40.19,40.09,40.19,213987.0,28.5664,28.6091,28.538,28.6091,213987.0
2016-01-14 10:50:00,40.18,40.21,40.01,40.01,134696.0,28.602,28.6234,28.481,28.481,134696.0
2016-01-14 10:55:00,40.01,40.03,39.86,39.87,110027.0,28.481,28.4953,28.3742,28.3814,110027.0
2016-01-14 11:00:00,39.87,39.93,39.75,39.76,198296.0,28.3814,28.4241,28.2959,28.3031,198296.0
2016-01-14 11:05:00,39.75,39.84,39.72,39.84,89090.0,28.2959,28.36,28.2746,28.36,89090.0
2016-01-14 11:10:00,39.84,39.86,39.79,39.84,109230.0,28.36,28.3742,28.3244,28.36,109230.0
2016-01-14 11:15:00,39.84,39.91,39.75,39.75,63512.0,28.36,28.4098,28.2959,28.2959,63512.0
2016-01-14 11:20:00,39.75,39.83,39.67,39.7,120760.0,28.2959,28.3529,28.239,28.2603,120760.0
2016-01-14 11:25:00,39.69,39.72,39.63,39.71,54242.0,28.2532,28.2746,28.2105,28.2675,54242.0
2016-01-14 11:30:00,39.71,39.76,39.62,39.62,71476.0,28.2675,28.3031,28.2034,28.2034,71476.0
2016-01-14 11:35:00,39.62,39.69,39.61,39.66,69634.0,28.2034,28.2532,28.1963,28.2319,69634.0
2016-01-14 11:40:00,39.66,39.76,39.66,39.75,114074.0,28.2319,28.3031,28.2319,28.2959,114074.0
2016-01-14 11:45:00,39.75,39.81,39.73,39.76,77354.0,28.2959,28.3386,28.2817,28.3031,77354.0
2016-01-14 11:50:00,39.76,39.77,39.67,39.71,65993.0,28.3031,28.3102,28.239,28.2675,65993.0
2016-01-14 11:55:00,39.72,39.81,39.72,39.77,60920.0,28.2746,28.3386,28.2746,28.3102,60920.0
2016-01-14 12:00:00,39.78,39.85,39.78,39.78,94825.0,28.3173,28.3671,28.3173,28.3173,94825.0
2016-01-14 12:05:00,39.78,39.81,39.68,39.69,67502.0,28.3173,28.3386,28.2461,28.2532,67502.0
2016-01-14 12:10:00,39.68,39.7,39.65,39.7,82229.0,28.2461,28.2603,28.2247,28.2603,82229.0
2016-01-14 12:15:00,39.71,39.8,39.7,39.79,68986.0,28.2675,28.3315,28.2603,28.3244,68986.0
2016-01-14 12:20:00,39.8,39.83,39.72,39.82,104794.0,28.3315,28.3529,28.2746,28.3458,104794.0
2016-01-14 12:25:00,39.82,39.82,39.75,39.79,58712.0,28.3458,28.3458,28.2959,28.3244,58712.0
2016-01-14 12:30:00,39.8,39.88,39.77,39.85,66248.0,28.3315,28.3885,28.3102,28.3671,66248.0
2016-01-14 12:35:00,39.86,39.94,39.85,39.92,95798.0,28.3742,28.4312,28.3671,28.4169,95798.0
2016-01-14 12:40:00,39.92,39.98,39.87,39.89,102815.0,28.4169,28.4597,28.3814,28.3956,102815.0
2016-01-14 12:45:00,39.89,39.95,39.85,39.85,95053.0,28.3956,28.4383,28.3671,28.3671,95053.0
2016-01-14 12:50:00,39.85,39.86,39.77,39.86,62909.0,28.3671,28.3742,28.3102,28.3742,62909.0
2016-01-14 12:55:00,39.87,39.88,39.82,39.83,113600.0,28.3814,28.3885,28.3458,28.3529,113600.0
2016-01-14 13:00:00,39.82,39.93,39.8,39.9,97446.0,28.3458,28.4241,28.3315,28.4027,97446.0
2016-01-14 13:05:00,39.9,39.99,39.89,39.97,116204.0,28.4027,28.4668,28.3956,28.4525,116204.0
2016-01-14 13:10:00,39.97,40.03,39.94,39.94,91941.0,28.4525,28.4953,28.4312,28.4312,91941.0
2016-01-14 13:15:00,39.95,40.0,39.92,39.98,72236.0,28.4383,28.4739,28.4169,28.4597,72236.0
2016-01-14 13:20:00,39.98,40.09,39.98,40.08,94359.0,28.4597,28.538,28.4597,28.5308,94359.0
2016-01-14 13:25:00,40.08,40.12,40.03,40.08,72204.0,28.5308,28.5593,28.4953,28.5308,72204.0
2016-01-14 13:30:00,40.08,40.11,40.03,40.07,71885.0,28.5308,28.5522,28.4953,28.5237,71885.0
2016-01-14 13:35:00,40.07,40.16,40.05,40.06,80697.0,28.5237,28.5878,28.5095,28.5166,80697.0
2016-01-14 13:40:00,40.06,40.07,40.0,40.0,47012.0,28.5166,28.5237,28.4739,28.4739,47012.0
2016-01-14 13:45:00,40.01,40.01,39.95,39.96,58665.0,28.481,28.481,28.4383,28.4454,58665.0
2016-01-14 13:50:00,39.95,40.04,39.92,40.03,64090.0,28.4383,28.5024,28.4169,28.4953,64090.0
2016-01-14 13:55:00,40.03,40.08,40.01,40.02,64979.0,28.4953,28.5308,28.481,28.4881,64979.0
2016-01-14 14:00:00,40.02,40.05,39.93,39.96,93743.0,28.4881,28.5095,28.4241,28.4454,93743.0
2016-01-14 14:05:00,39.96,40.0,39.92,39.96,77194.0,28.4454,28.4739,28.4169,28.4454,77194.0
2016-01-14 14:10:00,39.95,39.99,39.9,39.98,152095.0,28.4383,28.4668,28.4027,28.4597,152095.0
2016-01-14 14:15:00,39.98,40.03,39.9,39.91,96949.0,28.4597,28.4953,28.4027,28.4098,96949.0
2016-01-14 14:20:00,39.9,39.96,39.88,39.92,91675.0,28.4027,28.4454,28.3885,28.4169,91675.0
2016-01-14 14:25:00,39.92,39.93,39.86,39.91,107971.0,28.4169,28.4241,28.3742,28.4098,107971.0
2016-01-14 14:30:00,39.91,39.94,39.85,39.91,108610.0,28.4098,28.4312,28.3671,28.4098,108610.0
2016-01-14 14:35:00,39.91,39.92,39.84,39.87,84283.0,28.4098,28.4169,28.36,28.3814,84283.0
2016-01-14 14:40:00,39.87,39.93,39.86,39.89,91197.0,28.3814,28.4241,28.3742,28.3956,91197.0
2016-01-14 14:45:00,39.9,39.95,39.89,39.92,108444.0,28.4027,28.4383,28.3956,28.4169,108444.0
2016-01-14 14:50:00,39.93,39.99,39.92,39.97,107551.0,28.4241,28.4668,28.4169,28.4525,107551.0
2016-01-14 14:55:00,39.97,40.08,39.93,40.05,171332.0,28.4525,28.5308,28.4241,28.5095,171332.0
2016-01-14 15:00:00,40.05,40.06,39.98,40.04,130582.0,28.5095,28.5166,28.4597,28.5024,130582.0
2016-01-14 15:05:00,40.03,40.08,40.02,40.04,199176.0,28.4953,28.5308,28.4881,28.5024,199176.0
2016-01-14 15:10:00,40.04,40.05,39.95,39.97,163010.0,28.5024,28.5095,28.4383,28.4525,163010.0
2016-01-14 15:15:00,39.97,39.99,39.94,39.95,238998.0,28.4525,28.4668,28.4312,28.4383,238998.0
2016-01-14 15:20:00,39.95,39.98,39.91,39.98,121327.0,28.4383,28.4597,28.4098,28.4597,121327.0
2016-01-14 15:25:00,39.98,40.05,39.97,40.03,208327.0,28.4597,28.5095,28.4525,28.4953,208327.0
2016-01-14 15:30:00,40.04,40.07,39.94,39.95,409743.0,28.5024,28.5237,28.4312,28.4383,409743.0
2016-01-14 15:35:00,39.95,39.96,39.81,39.9,514016.0,28.4383,28.4454,28.3386,28.4027,514016.0
2016-01-14 15:40:00,39.89,39.93,39.85,39.91,532621.0,28.3956,28.4241,28.3671,28.4098,532621.0
2016-01-14 15:45:00,39.92,39.92,39.87,39.9,432336.0,28.4169,28.4169,28.3814,28.4027,432336.0
2016-01-14 15:50:00,39.9,39.95,39.84,39.89,468339.0,28.4027,28.4383,28.36,28.3956,468339.0
2016-01-14 15:55:00,39.89,40.1,39.83,39.91,954299.0,28.3956,28.5451,28.3529,28.4098,954299.0
2016-01-15 09:30:00,38.01,38.93,37.97,38.51,1086980.0,27.0573,27.7122,27.0288,27.4132,1086980.0
2016-01-15 09:35:00,38.53,38.8,38.41,38.8,506104.0,27.4275,27.6197,27.3421,27.6197,506104.0
2016-01-15 09:40:00,38.8,39.22,38.62,39.17,353989.0,27.6197,27.9187,27.4915,27.8831,353989.0
2016-01-15 09:45:00,39.18,39.38,39.0,39.18,429317.0,27.8902,28.0325,27.762,27.8902,429317.0
2016-01-15 09:50:00,39.17,39.44,39.15,39.31,400544.0,27.8831,28.0753,27.8688,27.9827,400544.0
2016-01-15 09:55:00,39.32,39.35,39.02,39.12,223974.0,27.9898,28.0112,27.7763,27.8475,223974.0
2016-01-15 10:00:00,39.13,39.14,38.81,38.86,202287.0,27.8546,27.8617,27.6268,27.6624,202287.0
2016-01-15 10:05:00,38.87,38.99,38.84,38.9,241258.0,27.6695,27.7549,27.6482,27.6909,241258.0
2016-01-15 10:10:00,38.9,39.12,38.9,39.11,218328.0,27.6909,27.8475,27.6909,27.8404,218328.0
2016-01-15 10:15:00,39.11,39.26,38.97,38.99,114078.0,27.8404,27.9471,27.7407,27.7549,114078.0
2016-01-15 10:20:00,38.99,39.16,38.96,39.03,236811.0,27.7549,27.8759,27.7336,27.7834,236811.0
2016-01-15 10:25:00,39.03,39.13,38.98,39.09,222521.0,27.7834,27.8546,27.7478,27.8261,222521.0
2016-01-15 10:30:00,39.09,39.26,39.07,39.12,146203.0,27.8261,27.9471,27.8119,27.8475,146203.0
2016-01-15 10:35:00,39.11,39.16,39.09,39.09,106914.0,27.8404,27.8759,27.8261,27.8261,106914.0
2016-01-15 10:40:00,39.1,39.15,39.05,39.1,121008.0,27.8332,27.8688,27.7976,27.8332,121008.0
2016-01-15 10:45:00,39.1,39.15,39.06,39.15,69252.0,27.8332,27.8688,27.8048,27.8688,69252.0
2016-01-15 10:50:00,39.15,39.15,39.06,39.08,135945.0,27.8688,27.8688,27.8048,27.819,135945.0
2016-01-15 10:55:00,39.08,39.1,38.99,39.02,81238.0,27.819,27.8332,27.7549,27.7763,81238.0
2016-01-15 11:00:00,39.02,39.07,38.89,38.95,135751.0,27.7763,27.8119,27.6837,27.7265,135751.0
2016-01-15 11:05:00,38.92,38.94,38.75,38.75,170216.0,27.7051,27.7193,27.5841,27.5841,170216.0
2016-01-15 11:10:00,38.76,38.81,38.69,38.81,94341.0,27.5912,27.6268,27.5414,27.6268,94341.0
2016-01-15 11:15:00,38.81,38.98,38.81,38.93,138415.0,27.6268,27.7478,27.6268,27.7122,138415.0
2016-01-15 11:20:00,38.94,39.01,38.9,38.97,102253.0,27.7193,27.7692,27.6909,27.7407,102253.0
2016-01-15 11:25:00,38.98,39.1,38.97,39.02,98064.0,27.7478,27.8332,27.7407,27.7763,98064.0
2016-01-15 11:30:00,39.03,39.06,38.99,39.01,54252.0,27.7834,27.8048,27.7549,27.7692,54252.0
2016-01-15 11:35:00,39.01,39.04,38.93,38.99,87947.0,27.7692,27.7905,27.7122,27.7549,87947.0
2016-01-15 11:40:00,38.98,38.99,38.84,38.88,50316.0,27.7478,27.7549,27.6482,27.6766,50316.0
2016-01-15 11:45:00,38.89,38.93,38.86,38.86,82639.0,27.6837,27.7122,27.6624,27.6624,82639.0
2016-01-15 11:50:00,38.86,38.92,38.83,38.83,56542.0,27.6624,27.7051,27.641,27.641,56542.0
2016-01-15 11:55:00,38.83,38.86,38.77,38.79,52798.0,27.641,27.6624,27.5983,27.6126,52798.0
2016-01-15 12:00:00,38.79,38.81,38.7,38.71,56237.0,27.6126,27.6268,27.5485,27.5556,56237.0
2016-01-15 12:05:00,38.7,38.8,38.69,38.8,48657.0,27.5485,27.6197,27.5414,27.6197,48657.0
2016-01-15 12:10:00,38.79,38.87,38.78,38.81,48543.0,27.6126,27.6695,27.6054,27.6268,48543.0
2016-01-15 12:15:00,38.79,38.8,38.65,38.67,41436.0,27.6126,27.6197,27.5129,27.5271,41436.0
2016-01-15 12:20:00,38.65,38.7,38.57,38.61,92136.0,27.5129,27.5485,27.456,27.4844,92136.0
2016-01-15 12:25:00,38.61,38.67,38.57,38.61,117554.0,27.4844,27.5271,27.456,27.4844,117554.0
2016-01-15 12:30:00,38.6,38.6,38.5,38.54,74637.0,27.4773,27.4773,27.4061,27.4346,74637.0
2016-01-15 12:35:00,38.53,38.6,38.49,38.51,123221.0,27.4275,27.4773,27.399,27.4132,123221.0
2016-01-15 12:40:00,38.51,38.61,38.5,38.59,64199.0,27.4132,27.4844,27.4061,27.4702,64199.0
2016-01-15 12:45:00,38.6,38.71,38.6,38.66,64312.0,27.4773,27.5556,27.4773,27.52,64312.0
2016-01-15 12:50:00,38.66,38.73,38.65,38.73,39588.0,27.52,27.5698,27.5129,27.5698,39588.0
2016-01-15 12:55:00,38.73,38.8,38.73,38.79,48673.0,27.5698,27.6197,27.5698,27.6126,48673.0
2016-01-15 13:00:00,38.79,38.86,38.77,38.84,55306.0,27.6126,27.6624,27.5983,27.6482,55306.0
2016-01-15 13:05:00,38.84,38.84,38.71,38.77,73562.0,27.6482,27.6482,27.5556,27.5983,73562.0
2016-01-15 13:10:00,38.78,38.92,38.77,38.88,241287.0,27.6054,27.7051,27.5983,27.6766,241287.0
2016-01-15 13:15:00,38.87,38.9,38.86,38.89,49164.0,27.6695,27.6909,27.6624,27.6837,49164.0
2016-01-15 13:20:00,38.89,38.92,38.82,38.84,49508.0,27.6837,27.7051,27.6339,27.6482,49508.0
2016-01-15 13:25:00,38.84,38.88,38.82,38.83,110804.0,27.6482,27.6766,27.6339,27.641,110804.0
2016-01-15 13:30:00,38.83,38.88,38.82,38.87,54125.0,27.641,27.6766,27.6339,27.6695,54125.0
2016-01-15 13:35:00,38.88,38.9,38.78,38.79,51886.0,27.6766,27.6909,27.6054,27.6126,51886.0
2016-01-15 13:40:00,38.8,38.95,38.79,38.93,72602.0,27.6197,27.7265,27.6126,27.7122,72602.0
2016-01-15 13:45:00,38.93,38.95,38.84,38.85,82793.0,27.7122,27.7265,27.6482,27.6553,82793.0
2016-01-15 13:50:00,38.85,38.87,38.8,38.81,158475.0,27.6553,27.6695,27.6197,27.6268,158475.0
2016-01-15 13:55:00,38.81,38.82,38.68,38.71,102258.0,27.6268,27.6339,27.5343,27.5556,102258.0
2016-01-15 14:00:00,38.71,38.73,38.64,38.73,93770.0,27.5556,27.5698,27.5058,27.5698,93770.0
2016-01-15 14:05:00,38.72,38.85,38.7,38.85,63749.0,27.5627,27.6553,27.5485,27.6553,63749.0
2016-01-15 14:10:00,38.86,38.91,38.83,38.87,96517.0,27.6624,27.698,27.641,27.6695,96517.0
2016-01-15 14:15:00,38.86,38.89,38.8,38.89,62243.0,27.6624,27.6837,27.6197,27.6837,62243.0
2016-01-15 14:20:00,38.89,38.91,38.79,38.83,82784.0,27.6837,27.698,27.6126,27.641,82784.0
2016-01-15 14:25:00,38.83,38.88,38.71,38.72,134245.0,27.641,27.6766,27.5556,27.5627,134245.0
2016-01-15 14:30:00,38.71,38.79,38.69,38.73,103142.0,27.5556,27.6126,27.5414,27.5698,103142.0
2016-01-15 14:35:00,38.73,38.75,38.64,38.73,67130.0,27.5698,27.5841,27.5058,27.5698,67130.0
2016-01-15 14:40:00,38.74,38.83,38.74,38.8,86037.0,27.577,27.641,27.577,27.6197,86037.0
2016-01-15 14:45:00,38.8,38.89,38.75,38.88,66749.0,27.6197,27.6837,27.5841,27.6766,66749.0
2016-01-15 14:50:00,38.89,39.0,38.84,38.98,62196.0,27.6837,27.762,27.6482,27.7478,62196.0
2016-01-15 14:55:00,38.99,39.08,38.96,39.08,123150.0,27.7549,27.819,27.7336,27.819,123150.0
2016-01-15 15:00:00,39.07,39.08,38.97,39.08,135326.0,27.8119,27.819,27.7407,27.819,135326.0
2016-01-15 15:05:00,39.09,39.11,38.99,38.99,102105.0,27.8261,27.8404,27.7549,27.7549,102105.0
2016-01-15 15:10:00,38.99,39.0,38.85,38.92,113103.0,27.7549,27.762,27.6553,27.7051,113103.0
2016-01-15 15:15:00,38.92,38.92,38.7,38.75,257692.0,27.7051,27.7051,27.5485,27.5841,257692.0
2016-01-15 15:20:00,38.75,38.93,38.72,38.88,152959.0,27.5841,27.7122,27.5627,27.6766,152959.0
2016-01-15 15:25:00,38.87,38.96,38.84,38.95,247893.0,27.6695,27.7336,27.6482,27.7265,247893.0
2016-01-15 15:30:00,38.95,39.05,38.89,39.04,193269.0,27.7265,27.7976,27.6837,27.7905,193269.0
2016-01-15 15:35:00,39.03,39.13,38.98,39.03,181918.0,27.7834,27.8546,27.7478,27.7834,181918.0
2016-01-15 15:40:00,39.02,39.06,38.96,39.03,219333.0,27.7763,27.8048,27.7336,27.7834,219333.0
2016-01-15 15:45:00,39.04,39.14,39.04,39.1,234730.0,27.7905,27.8617,27.7905,27.8332,234730.0
2016-01-15 15:50:00,39.1,39.11,38.97,39.0,258784.0,27.8332,27.8404,27.7407,27.762,258784.0
2016-01-15 15:55:00,39.0,39.05,38.96,39.05,1074940.0,27.762,27.7976,27.7336,27.7976,1074940.0
2016-01-19 09:30:00,39.47,39.67,39.46,39.58,215870.0,28.0966,28.239,28.0895,28.1749,215870.0
2016-01-19 09:35:00,39.57,39.6,39.43,39.51,194762.0,28.1678,28.1892,28.0681,28.1251,194762.0
2016-01-19 09:40:00,39.51,39.55,39.4,39.43,203833.0,28.1251,28.1536,28.0468,28.0681,203833.0
2016-01-19 09:45:00,39.43,39.55,39.42,39.47,161463.0,28.0681,28.1536,28.061,28.0966,161463.0
2016-01-19 09:50:00,39.47,39.48,39.36,39.46,141145.0,28.0966,28.1037,28.0183,28.0895,141145.0
2016-01-19 09:55:00,39.47,39.54,39.41,39.52,153283.0,28.0966,28.1464,28.0539,28.1322,153283.0
2016-01-19 10:00:00,39.52,39.61,39.46,39.54,215190.0,28.1322,28.1963,28.0895,28.1464,215190.0
2016-01-19 10:05:00,39.53,39.64,39.51,39.53,134397.0,28.1393,28.2176,28.1251,28.1393,134397.0
2016-01-19 10:10:00,39.53,39.66,39.52,39.59,155912.0,28.1393,28.2319,28.1322,28.182,155912.0
2016-01-19 10:15:00,39.59,39.71,39.58,39.66,115671.0,28.182,28.2675,28.1749,28.2319,115671.0
2016-01-19 10:20:00,39.65,39.71,39.64,39.7,115931.0,28.2247,28.2675,28.2176,28.2603,115931.0
2016-01-19 10:25:00,39.7,39.87,39.7,39.86,113202.0,28.2603,28.3814,28.2603,28.3742,113202.0
2016-01-19 10:30:00,39.86,39.87,39.74,39.75,132720.0,28.3742,28.3814,28.2888,28.2959,132720.0
2016-01-19 10:35:00,39.75,39.77,39.65,39.65,160702.0,28.2959,28.3102,28.2247,28.2247,160702.0
2016-01-19 10:40:00,39.65,39.69,39.6,39.64,209558.0,28.2247,28.2532,28.1892,28.2176,209558.0
2016-01-19 10:45:00,39.64,39.67,39.6,39.66,73228.0,28.2176,28.239,28.1892,28.2319,73228.0
2016-01-19 10:50:00,39.67,39.7,39.51,39.51,81912.0,28.239,28.2603,28.1251,28.1251,81912.0
2016-01-19 10:55:00,39.5,39.56,39.48,39.5,122095.0,28.118,28.1607,28.1037,28.118,122095.0
2016-01-19 11:00:00,39.51,39.6,39.49,39.59,128328.0,28.1251,28.1892,28.1109,28.182,128328.0
2016-01-19 11:05:00,39.59,39.62,39.5,39.58,130817.0,28.182,28.2034,28.118,28.1749,130817.0
2016-01-19 11:10:00,39.57,39.58,39.4,39.4,162313.0,28.1678,28.1749,28.0468,28.0468,162313.0
2016-01-19 11:15:00,39.41,39.46,39.37,39.38,92650.0,28.0539,28.0895,28.0254,28.0325,92650.0
2016-01-19 11:20:00,39.38,39.45,39.32,39.35,80151.0,28.0325,28.0824,27.9898,28.0112,80151.0
2016-01-19 11:25:00,39.35,39.51,39.35,39.51,112960.0,28.0112,28.1251,28.0112,28.1251,112960.0
2016-01-19 11:30:00,39.51,39.57,39.48,39.53,145898.0,28.1251,28.1678,28.1037,28.1393,145898.0
2016-01-19 11:35:00,39.52,39.63,39.52,39.63,72964.0,28.1322,28.2105,28.1322,28.2105,72964.0
2016-01-19 11:40:00,39.62,39.62,39.57,39.59,64166.0,28.2034,28.2034,28.1678,28.182,64166.0
2016-01-19 11:45:00,39.58,39.62,39.5,39.5,71248.0,28.1749,28.2034,28.118,28.118,71248.0
2016-01-19 11:50:00,39.49,39.53,39.44,39.44,122826.0,28.1109,28.1393,28.0753,28.0753,122826.0
2016-01-19 11:55:00,39.45,39.47,39.36,39.37,149491.0,28.0824,28.0966,28.0183,28.0254,149491.0
2016-01-19 12:00:00,39.37,39.39,39.32,39.34,56168.0,28.0254,28.0397,27.9898,28.0041,56168.0
2016-01-19 12:05:00,39.34,39.37,39.27,39.27,109115.0,28.0041,28.0254,27.9542,27.9542,109115.0
2016-01-19 12:10:00,39.28,39.33,39.26,39.32,50813.0,27.9614,27.997,27.9471,27.9898,50813.0
2016-01-19 12:15:00,39.31,39.31,39.17,39.19,86144.0,27.9827,27.9827,27.8831,27.8973,86144.0
2016-01-19 12:20:00,39.18,39.22,39.15,39.19,52766.0,27.8902,27.9187,27.8688,27.8973,52766.0
2016-01-19 12:25:00,39.19,39.31,39.18,39.29,59555.0,27.8973,27.9827,27.8902,27.9685,59555.0
2016-01-19 12:30:00,39.29,39.3,39.22,39.24,109461.0,27.9685,27.9756,27.9187,27.9329,109461.0
2016-01-19 12:35:00,39.24,39.3,39.21,39.24,101092.0,27.9329,27.9756,27.9115,27.9329,101092.0
2016-01-19 12:40:00,39.24,39.25,39.13,39.13,88423.0,27.9329,27.94,27.8546,27.8546,88423.0
2016-01-19 12:45:00,39.14,39.16,39.04,39.07,94998.0,27.8617,27.8759,27.7905,27.8119,94998.0
2016-01-19 12:50:00,39.07,39.11,39.05,39.1,87170.0,27.8119,27.8404,27.7976,27.8332,87170.0
2016-01-19 12:55:00,39.1,39.12,39.08,39.11,74853.0,27.8332,27.8475,27.819,27.8404,74853.0
2016-01-19 13:00:00,39.11,39.21,39.11,39.11,58930.0,27.8404,27.9115,27.8404,27.8404,58930.0
2016-01-19 13:05:00,39.12,39.16,39.06,39.13,75089.0,27.8475,27.8759,27.8048,27.8546,75089.0
2016-01-19 13:10:00,39.13,39.16,39.06,39.06,74508.0,27.8546,27.8759,27.8048,27.8048,74508.0
2016-01-19 13:15:00,39.06,39.14,39.03,39.13,79072.0,27.8048,27.8617,27.7834,27.8546,79072.0
2016-01-19 13:20:00,39.12,39.16,39.12,39.13,91184.0,27.8475,27.8759,27.8475,27.8546,91184.0
2016-01-19 13:25:00,39.13,39.14,39.04,39.05,59542.0,27.8546,27.8617,27.7905,27.7976,59542.0
2016-01-19 13:30:00,39.05,39.07,39.0,39.06,43067.0,27.7976,27.8119,27.762,27.8048,43067.0
2016-01-19 13:35:00,39.05,39.15,39.01,39.15,60311.0,27.7976,27.8688,27.7692,27.8688,60311.0
2016-01-19 13:40:00,39.15,39.15,39.0,39.0,60932.0,27.8688,27.8688,27.762,27.762,60932.0
2016-01-19 13:45:00,39.0,39.12,39.0,39.09,88156.0,27.762,27.8475,27.762,27.8261,88156.0
2016-01-19 13:50:00,39.09,39.1,39.02,39.04,50716.0,27.8261,27.8332,27.7763,27.7905,50716.0
2016-01-19 13:55:00,39.05,39.12,39.05,39.06,73502.0,27.7976,27.8475,27.7976,27.8048,73502.0
2016-01-19 14:00:00,39.05,39.06,39.0,39.02,69698.0,27.7976,27.8048,27.762,27.7763,69698.0
2016-01-19 14:05:00,39.01,39.03,38.87,38.91,136214.0,27.7692,27.7834,27.6695,27.698,136214.0
2016-01-19 14:10:00,38.91,38.94,38.84,38.85,104499.0,27.698,27.7193,27.6482,27.6553,104499.0
2016-01-19 14:15:00,38.85,38.88,38.78,38.87,116139.0,27.6553,27.6766,27.6054,27.6695,116139.0
2016-01-19 14:20:00,38.86,38.86,38.78,38.86,106217.0,27.6624,27.6624,27.6054,27.6624,106217.0
2016-01-19 14:25:00,38.86,38.9,38.84,38.9,91114.0,27.6624,27.6909,27.6482,27.6909,91114.0
2016-01-19 14:30:00,38.9,38.96,38.88,38.95,77427.0,27.6909,27.7336,27.6766,27.7265,77427.0
2016-01-19 14:35:00,38.96,38.96,38.9,38.96,96304.0,27.7336,27.7336,27.6909,27.7336,96304.0
2016-01-19 14:40:00,38.95,38.97,38.78,38.79,111832.0,27.7265,27.7407,27.6054,27.6126,111832.0
2016-01-19 14:45:00,38.79,38.8,38.75,38.76,116656.0,27.6126,27.6197,27.5841,27.5912,116656.0
2016-01-19 14:50:00,38.76,38.85,38.75,38.78,175061.0,27.5912,27.6553,27.5841,27.6054,175061.0
2016-01-19 14:55:00,38.78,38.85,38.78,38.85,99620.0,27.6054,27.6553,27.6054,27.6553,99620.0
2016-01-19 15:00:00,38.84,39.01,38.81,39.01,180819.0,27.6482,27.7692,27.6268,27.7692,180819.0
2016-01-19 15:05:00,39.01,39.03,38.98,39.02,146522.0,27.7692,27.7834,27.7478,27.7763,146522.0
2016-01-19 15:10:00,39.02,39.06,38.98,39.01,331671.0,27.7763,27.8048,27.7478,27.7692,331671.0
2016-01-19 15:15:00,39.01,39.11,38.96,39.04,314505.0,27.7692,27.8404,27.7336,27.7905,314505.0
2016-01-19 15:20:00,39.04,39.14,38.99,39.1,148203.0,27.7905,27.8617,27.7549,27.8332,148203.0
2016-01-19 15:25:00,39.1,39.25,39.1,39.21,182149.0,27.8332,27.94,27.8332,27.9115,182149.0
2016-01-19 15:30:00,39.22,39.34,39.17,39.21,196561.0,27.9187,28.0041,27.8831,27.9115,196561.0
2016-01-19 15:35:00,39.21,39.25,39.11,39.16,175836.0,27.9115,27.94,27.8404,27.8759,175836.0
2016-01-19 15:40:00,39.16,39.31,39.13,39.27,270979.0,27.8759,27.9827,27.8546,27.9542,270979.0
2016-01-19 15:45:00,39.27,39.34,39.2,39.32,292221.0,27.9542,28.0041,27.9044,27.9898,292221.0
2016-01-19 15:50:00,39.32,39.33,39.18,39.23,282157.0,27.9898,27.997,27.8902,27.9258,282157.0
2016-01-19 15:55:00,39.23,39.25,39.12,39.14,479781.0,27.9258,27.94,27.8475,27.8617,479781.0
2016-01-20 09:30:00,38.3,38.56,38.27,38.38,20400.0,27.2638,27.4488,27.2424,27.3207,20400.0
2016-01-20 09:35:00,38.43,38.62,38.33,38.46,479725.0,27.3563,27.4915,27.2851,27.3777,479725.0
2016-01-20 09:40:00,38.47,38.82,38.45,38.82,268323.0,27.3848,27.6339,27.3705,27.6339,268323.0
2016-01-20 09:45:00,38.82,38.86,38.64,38.7,114206.0,27.6339,27.6624,27.5058,27.5485,114206.0
2016-01-20 09:50:00,38.69,38.72,38.56,38.58,104153.0,27.5414,27.5627,27.4488,27.4631,104153.0
2016-01-20 09:55:00,38.57,38.59,38.46,38.51,99864.0,27.456,27.4702,27.3777,27.4132,99864.0
2016-01-20 10:00:00,38.5,38.53,38.45,38.49,219811.0,27.4061,27.4275,27.3705,27.399,219811.0
2016-01-20 10:05:00,38.49,38.64,38.49,38.59,122786.0,27.399,27.5058,27.399,27.4702,122786.0
2016-01-20 10:10:00,38.59,38.61,38.48,38.57,92691.0,27.4702,27.4844,27.3919,27.456,92691.0
2016-01-20 10:15:00,38.56,38.59,38.47,38.51,74220.0,27.4488,27.4702,27.3848,27.4132,74220.0
2016-01-20 10:20:00,38.51,38.55,38.4,38.55,165989.0,27.4132,27.4417,27.3349,27.4417,165989.0
2016-01-20 10:25:00,38.56,38.65,38.49,38.57,112021.0,27.4488,27.5129,27.399,27.456,112021.0
2016-01-20 10:30:00,38.57,38.61,38.47,38.5,131726.0,27.456,27.4844,27.3848,27.4061,131726.0
2016-01-20 10:35:00,38.5,38.5,38.36,38.38,106830.0,27.4061,27.4061,27.3065,27.3207,106830.0
2016-01-20 10:40:00,38.39,38.46,38.31,38.45,149753.0,27.3278,27.3777,27.2709,27.3705,149753.0
2016-01-20 10:45:00,38.45,38.48,38.38,38.48,94600.0,27.3705,27.3919,27.3207,27.3919,94600.0
2016-01-20 10:50:00,38.47,38.51,38.37,38.37,112766.0,27.3848,27.4132,27.3136,27.3136,112766.0
2016-01-20 10:55:00,38.37,38.39,38.28,38.29,138672.0,27.3136,27.3278,27.2495,27.2566,138672.0
2016-01-20 11:00:00,38.29,38.48,38.29,38.45,137008.0,27.2566,27.3919,27.2566,27.3705,137008.0
2016-01-20 11:05:00,38.44,38.51,38.42,38.45,95343.0,27.3634,27.4132,27.3492,27.3705,95343.0
2016-01-20 11:10:00,38.45,38.65,38.44,38.61,306215.0,27.3705,27.5129,27.3634,27.4844,306215.0
2016-01-20 11:15:00,38.61,38.72,38.61,38.67,174625.0,27.4844,27.5627,27.4844,27.5271,174625.0
2016-01-20 11:20:00,38.66,38.73,38.64,38.66,130969.0,27.52,27.5698,27.5058,27.52,130969.0
2016-01-20 11:25:00,38.66,38.7,38.63,38.69,102806.0,27.52,27.5485,27.4987,27.5414,102806.0
2016-01-20 11:30:00,38.69,38.73,38.65,38.69,101099.0,27.5414,27.5698,27.5129,27.5414,101099.0
2016-01-20 11:35:00,38.69,38.73,38.61,38.63,120794.0,27.5414,27.5698,27.4844,27.4987,120794.0
2016-01-20 11:40:00,38.63,38.64,38.5,38.5,139428.0,27.4987,27.5058,27.4061,27.4061,139428.0
2016-01-20 11:45:00,38.51,38.56,38.48,38.48,112655.0,27.4132,27.4488,27.3919,27.3919,112655.0
2016-01-20 11:50:00,38.49,38.52,38.46,38.49,130477.0,27.399,27.4204,27.3777,27.399,130477.0
2016-01-20 11:55:00,38.48,38.5,38.44,38.46,164369.0,27.3919,27.4061,27.3634,27.3777,164369.0
2016-01-20 12:00:00,38.47,38.51,38.44,38.44,105500.0,27.3848,27.4132,27.3634,27.3634,105500.0
2016-01-20 12:05:00,38.44,38.45,38.35,38.39,150403.0,27.3634,27.3705,27.2993,27.3278,150403.0
2016-01-20 12:10:00,38.39,38.49,38.34,38.48,133921.0,27.3278,27.399,27.2922,27.3919,133921.0
2016-01-20 12:15:00,38.48,38.51,38.4,38.45,150718.0,27.3919,27.4132,27.3349,27.3705,150718.0
2016-01-20 12:20:00,38.45,38.46,38.29,38.32,139180.0,27.3705,27.3777,27.2566,27.278,139180.0
2016-01-20 12:25:00,38.32,38.35,38.26,38.31,105438.0,27.278,27.2993,27.2353,27.2709,105438.0
2016-01-20 12:30:00,38.31,38.39,38.3,38.38,113460.0,27.2709,27.3278,27.2638,27.3207,113460.0
2016-01-20 12:35:00,38.38,38.42,38.33,38.41,84850.0,27.3207,27.3492,27.2851,27.3421,84850.0
2016-01-20 12:40:00,38.4,38.46,38.34,38.35,87970.0,27.3349,27.3777,27.2922,27.2993,87970.0
2016-01-20 12:45:00,38.34,38.37,38.28,38.33,81504.0,27.2922,27.3136,27.2495,27.2851,81504.0
2016-01-20 12:50:00,38.32,38.44,38.28,38.44,124322.0,27.278,27.3634,27.2495,27.3634,124322.0
2016-01-20 12:55:00,38.44,38.56,38.42,38.55,92048.0,27.3634,27.4488,27.3492,27.4417,92048.0
2016-01-20 13:00:00,38.56,38.64,38.51,38.61,80602.0,27.4488,27.5058,27.4132,27.4844,80602.0
2016-01-20 13:05:00,38.61,38.63,38.5,38.51,74323.0,27.4844,27.4987,27.4061,27.4132,74323.0
2016-01-20 13:10:00,38.52,38.54,38.42,38.42,99369.0,27.4204,27.4346,27.3492,27.3492,99369.0
2016-01-20 13:15:00,38.42,38.43,38.3,38.31,294285.0,27.3492,27.3563,27.2638,27.2709,294285.0
2016-01-20 13:20:00,38.32,38.44,38.27,38.42,121822.0,27.278,27.3634,27.2424,27.3492,121822.0
2016-01-20 13:25:00,38.42,38.44,38.32,38.35,102022.0,27.3492,27.3634,27.278,27.2993,102022.0
2016-01-20 13:30:00,38.34,38.42,38.33,38.37,98562.0,27.2922,27.3492,27.2851,27.3136,98562.0
2016-01-20 13:35:00,38.38,38.41,38.3,38.4,114008.0,27.3207,27.3421,27.2638,27.3349,114008.0
2016-01-20 13:40:00,38.4,38.51,38.4,38.51,107203.0,27.3349,27.4132,27.3349,27.4132,107203.0
2016-01-20 13:45:00,38.52,38.59,38.49,38.55,160380.0,27.4204,27.4702,27.399,27.4417,160380.0
2016-01-20 13:50:00,38.54,38.6,38.52,38.57,139326.0,27.4346,27.4773,27.4204,27.456,139326.0
2016-01-20 13:55:00,38.57,38.57,38.49,38.49,114645.0,27.456,27.456,27.399,27.399,114645.0
2016-01-20 14:00:00,38.49,38.51,38.38,38.4,118289.0,27.399,27.4132,27.3207,27.3349,118289.0
2016-01-20 14:05:00,38.4,38.53,38.4,38.51,108463.0,27.3349,27.4275,27.3349,27.4132,108463.0
2016-01-20 14:10:00,38.5,38.6,38.49,38.5,102809.0,27.4061,27.4773,27.399,27.4061,102809.0
2016-01-20 14:15:00,38.5,38.59,38.45,38.56,145568.0,27.4061,27.4702,27.3705,27.4488,145568.0
2016-01-20 14:20:00,38.55,38.6,38.48,38.55,88441.0,27.4417,27.4773,27.3919,27.4417,88441.0
2016-01-20 14:25:00,38.56,38.58,38.46,38.49,100812.0,27.4488,27.4631,27.3777,27.399,100812.0
2016-01-20 14:30:00,38.49,38.52,38.38,38.45,113359.0,27.399,27.4204,27.3207,27.3705,113359.0
2016-01-20 14:35:00,38.45,38.52,38.38,38.52,92075.0,27.3705,27.4204,27.3207,27.4204,92075.0
2016-01-20 14:40:00,38.52,38.54,38.42,38.44,100867.0,27.4204,27.4346,27.3492,27.3634,100867.0
2016-01-20 14:45:00,38.45,38.48,38.42,38.44,167794.0,27.3705,27.3919,27.3492,27.3634,167794.0
2016-01-20 14:50:00,38.45,38.56,38.43,38.55,187815.0,27.3705,27.4488,27.3563,27.4417,187815.0
2016-01-20 14:55:00,38.56,38.62,38.53,38.53,88215.0,27.4488,27.4915,27.4275,27.4275,88215.0
2016-01-20 15:00:00,38.53,38.63,38.46,38.63,76376.0,27.4275,27.4987,27.3777,27.4987,76376.0
2016-01-20 15:05:00,38.64,38.73,38.63,38.69,254610.0,27.5058,27.5698,27.4987,27.5414,254610.0
2016-01-20 15:10:00,38.69,38.85,38.69,38.85,278291.0,27.5414,27.6553,27.5414,27.6553,278291.0
2016-01-20 15:15:00,38.85,39.15,38.85,39.08,469443.0,27.6553,27.8688,27.6553,27.819,469443.0
2016-01-20 15:20:00,39.09,39.22,39.06,39.19,265432.0,27.8261,27.9187,27.8048,27.8973,265432.0
2016-01-20 15:25:00,39.19,39.33,39.11,39.28,403197.0,27.8973,27.997,27.8404,27.9614,403197.0
2016-01-20 15:30:00,39.28,39.32,39.17,39.18,432035.0,27.9614,27.9898,27.8831,27.8902,432035.0
2016-01-20 15:35:00,39.18,39.29,39.16,39.27,263124.0,27.8902,27.9685,27.8759,27.9542,263124.0
2016-01-20 15:40:00,39.26,39.27,39.05,39.11,254860.0,27.9471,27.9542,27.7976,27.8404,254860.0
2016-01-20 15:45:00,39.11,39.12,38.85,38.94,275981.0,27.8404,27.8475,27.6553,27.7193,275981.0
2016-01-20 15:50:00,38.95,39.01,38.9,38.97,230399.0,27.7265,27.7692,27.6909,27.7407,230399.0
2016-01-20 15:55:00,38.97,38.98,38.83,38.88,400656.0,27.7407,27.7478,27.641,27.6766,400656.0
2016-01-21 09:30:00,38.94,39.05,38.91,39.01,198416.0,27.7193,27.7976,27.698,27.7692,198416.0
2016-01-21 09:35:00,39.02,39.15,38.92,38.94,171702.0,27.7763,27.8688,27.7051,27.7193,171702.0
2016-01-21 09:40:00,38.95,39.02,38.78,38.85,135535.0,27.7265,27.7763,27.6054,27.6553,135535.0
2016-01-21 09:45:00,38.85,38.85,38.69,38.72,162490.0,27.6553,27.6553,27.5414,27.5627,162490.0
2016-01-21 09:50:00,38.72,38.83,38.69,38.83,109764.0,27.5627,27.641,27.5414,27.641,109764.0
2016-01-21 09:55:00,38.83,38.96,38.83,38.86,94698.0,27.641,27.7336,27.641,27.6624,94698.0
2016-01-21 10:00:00,38.86,38.96,38.84,38.91,143200.0,27.6624,27.7336,27.6482,27.698,143200.0
2016-01-21 10:05:00,38.92,39.0,38.87,38.93,143309.0,27.7051,27.762,27.6695,27.7122,143309.0
2016-01-21 10:10:00,38.93,39.15,38.92,39.13,147230.0,27.7122,27.8688,27.7051,27.8546,147230.0
2016-01-21 10:15:00,39.13,39.22,39.11,39.21,231084.0,27.8546,27.9187,27.8404,27.9115,231084.0
2016-01-21 10:20:00,39.21,39.29,39.09,39.12,147610.0,27.9115,27.9685,27.8261,27.8475,147610.0
2016-01-21 10:25:00,39.12,39.32,39.11,39.32,145982.0,27.8475,27.9898,27.8404,27.9898,145982.0
2016-01-21 10:30:00,39.32,39.37,39.2,39.37,97649.0,27.9898,28.0254,27.9044,28.0254,97649.0
2016-01-21 10:35:00,39.38,39.42,39.26,39.3,125287.0,28.0325,28.061,27.9471,27.9756,125287.0
2016-01-21 10:40:00,39.31,39.37,39.27,39.34,97710.0,27.9827,28.0254,27.9542,28.0041,97710.0
2016-01-21 10:45:00,39.33,39.45,39.31,39.34,95107.0,27.997,28.0824,27.9827,28.0041,95107.0
2016-01-21 10:50:00,39.35,39.39,39.3,39.34,159392.0,28.0112,28.0397,27.9756,28.0041,159392.0
2016-01-21 10:55:00,39.33,39.34,39.17,39.18,64797.0,27.997,28.0041,27.8831,27.8902,64797.0
2016-01-21 11:00:00,39.19,39.32,39.1,39.32,144851.0,27.8973,27.9898,27.8332,27.9898,144851.0
2016-01-21 11:05:00,39.31,39.36,39.24,39.31,104009.0,27.9827,28.0183,27.9329,27.9827,104009.0
2016-01-21 11:10:00,39.31,39.37,39.24,39.29,99569.0,27.9827,28.0254,27.9329,27.9685,99569.0
2016-01-21 11:15:00,39.29,39.33,39.23,39.26,72628.0,27.9685,27.997,27.9258,27.9471,72628.0
2016-01-21 11:20:00,39.26,39.28,39.17,39.17,78763.0,27.9471,27.9614,27.8831,27.8831,78763.0
2016-01-21 11:25:00,39.16,39.22,39.15,39.19,99171.0,27.8759,27.9187,27.8688,27.8973,99171.0
2016-01-21 11:30:00,39.19,39.26,39.18,39.23,107211.0,27.8973,27.9471,27.8902,27.9258,107211.0
2016-01-21 11:35:00,39.23,39.3,39.19,39.22,141875.0,27.9258,27.9756,27.8973,27.9187,141875.0
2016-01-21 11:40:00,39.22,39.22,39.12,39.18,114158.0,27.9187,27.9187,27.8475,27.8902,114158.0
2016-01-21 11:45:00,39.17,39.29,39.17,39.29,58225.0,27.8831,27.9685,27.8831,27.9685,58225.0
2016-01-21 11:50:00,39.28,39.31,39.25,39.27,89673.0,27.9614,27.9827,27.94,27.9542,89673.0
2016-01-21 11:55:00,39.26,39.37,39.26,39.34,115341.0,27.9471,28.0254,27.9471,28.0041,115341.0
2016-01-21 12:00:00,39.35,39.44,39.34,39.42,128039.0,28.0112,28.0753,28.0041,28.061,128039.0
2016-01-21 12:05:00,39.43,39.44,39.35,39.36,132400.0,28.0681,28.0753,28.0112,28.0183,132400.0
2016-01-21 12:10:00,39.36,39.37,39.28,39.29,83662.0,28.0183,28.0254,27.9614,27.9685,83662.0
2016-01-21 12:15:00,39.3,39.36,39.26,39.27,101552.0,27.9756,28.0183,27.9471,27.9542,101552.0
2016-01-21 12:20:00,39.27,39.28,39.2,39.24,69554.0,27.9542,27.9614,27.9044,27.9329,69554.0
2016-01-21 12:25:00,39.24,39.36,39.23,39.34,97384.0,27.9329,28.0183,27.9258,28.0041,97384.0
2016-01-21 12:30:00,39.35,39.37,39.29,39.33,162543.0,28.0112,28.0254,27.9685,27.997,162543.0
2016-01-21 12:35:00,39.33,39.36,39.31,39.32,75433.0,27.997,28.0183,27.9827,27.9898,75433.0
2016-01-21 12:40:00,39.32,39.36,39.26,39.27,62496.0,27.9898,28.0183,27.9471,27.9542,62496.0
2016-01-21 12:45:00,39.27,39.28,39.22,39.24,119844.0,27.9542,27.9614,27.9187,27.9329,119844.0
2016-01-21 12:50:00,39.24,39.27,39.21,39.22,64201.0,27.9329,27.9542,27.9115,27.9187,64201.0
2016-01-21 12:55:00,39.21,39.22,39.15,39.21,89876.0,27.9115,27.9187,27.8688,27.9115,89876.0
2016-01-21 13:00:00,39.21,39.27,39.21,39.25,68032.0,27.9115,27.9542,27.9115,27.94,68032.0
2016-01-21 13:05:00,39.26,39.28,39.22,39.25,57864.0,27.9471,27.9614,27.9187,27.94,57864.0
2016-01-21 13:10:00,39.25,39.26,39.12,39.12,61719.0,27.94,27.9471,27.8475,27.8475,61719.0
2016-01-21 13:15:00,39.12,39.17,39.1,39.1,71206.0,27.8475,27.8831,27.8332,27.8332,71206.0
2016-01-21 13:20:00,39.1,39.11,38.95,38.98,114798.0,27.8332,27.8404,27.7265,27.7478,114798.0
2016-01-21 13:25:00,38.98,39.01,38.94,38.95,74723.0,27.7478,27.7692,27.7193,27.7265,74723.0
2016-01-21 13:30:00,38.96,38.98,38.81,38.85,170777.0,27.7336,27.7478,27.6268,27.6553,170777.0
2016-01-21 13:35:00,38.86,38.92,38.83,38.91,93559.0,27.6624,27.7051,27.641,27.698,93559.0
2016-01-21 13:40:00,38.91,38.92,38.87,38.87,65163.0,27.698,27.7051,27.6695,27.6695,65163.0
2016-01-21 13:45:00,38.87,38.95,38.84,38.94,220636.0,27.6695,27.7265,27.6482,27.7193,220636.0
2016-01-21 13:50:00,38.94,38.95,38.82,38.85,74262.0,27.7193,27.7265,27.6339,27.6553,74262.0
2016-01-21 13:55:00,38.85,38.91,38.84,38.87,215520.0,27.6553,27.698,27.6482,27.6695,215520.0
2016-01-21 14:00:00,38.87,38.91,38.81,38.86,213960.0,27.6695,27.698,27.6268,27.6624,213960.0
2016-01-21 14:05:00,38.85,38.87,38.8,38.8,90500.0,27.6553,27.6695,27.6197,27.6197,90500.0
2016-01-21 14:10:00,38.81,38.81,38.56,38.59,149908.0,27.6268,27.6268,27.4488,27.4702,149908.0
2016-01-21 14:15:00,38.59,38.62,38.54,38.57,235268.0,27.4702,27.4915,27.4346,27.456,235268.0
2016-01-21 14:20:00,38.58,38.62,38.51,38.57,95438.0,27.4631,27.4915,27.4132,27.456,95438.0
2016-01-21 14:25:00,38.55,38.63,38.49,38.63,131153.0,27.4417,27.4987,27.399,27.4987,131153.0
2016-01-21 14:30:00,38.63,38.75,38.63,38.68,132257.0,27.4987,27.5841,27.4987,27.5343,132257.0
2016-01-21 14:35:00,38.69,38.78,38.68,38.74,101257.0,27.5414,27.6054,27.5343,27.577,101257.0
2016-01-21 14:40:00,38.74,38.8,38.73,38.76,105813.0,27.577,27.6197,27.5698,27.5912,105813.0
2016-01-21 14:45:00,38.76,38.76,38.58,38.6,168139.0,27.5912,27.5912,27.4631,27.4773,168139.0
2016-01-21 14:50:00,38.59,38.7,38.59,38.69,97940.0,27.4702,27.5485,27.4702,27.5414,97940.0
2016-01-21 14:55:00,38.69,38.8,38.69,38.8,89588.0,27.5414,27.6197,27.5414,27.6197,89588.0
2016-01-21 15:00:00,38.81,38.82,38.7,38.71,155355.0,27.6268,27.6339,27.5485,27.5556,155355.0
2016-01-21 15:05:00,38.71,38.73,38.51,38.58,184599.0,27.5556,27.5698,27.4132,27.4631,184599.0
2016-01-21 15:10:00,38.58,38.68,38.53,38.62,222223.0,27.4631,27.5343,27.4275,27.4915,222223.0
2016-01-21 15:15:00,38.62,38.63,38.55,38.61,239246.0,27.4915,27.4987,27.4417,27.4844,239246.0
2016-01-21 15:20:00,38.6,38.64,38.55,38.63,220349.0,27.4773,27.5058,27.4417,27.4987,220349.0
2016-01-21 15:25:00,38.62,38.64,38.57,38.6,274169.0,27.4915,27.5058,27.456,27.4773,274169.0
2016-01-21 15:30:00,38.6,38.73,38.59,38.73,298511.0,27.4773,27.5698,27.4702,27.5698,298511.0
2016-01-21 15:35:00,38.73,38.83,38.69,38.82,427044.0,27.5698,27.641,27.5414,27.6339,427044.0
2016-01-21 15:40:00,38.81,38.81,38.71,38.74,316768.0,27.6268,27.6268,27.5556,27.577,316768.0
2016-01-21 15:45:00,38.73,38.73,38.58,38.59,256591.0,27.5698,27.5698,27.4631,27.4702,256591.0
2016-01-21 15:50:00,38.6,38.62,38.56,38.59,394165.0,27.4773,27.4915,27.4488,27.4702,394165.0
2016-01-21 15:55:00,38.59,38.6,38.51,38.52,550376.0,27.4702,27.4773,27.4132,27.4204,550376.0
2016-01-22 09:30:00,39.3,39.33,39.17,39.23,231473.0,27.9756,27.997,27.8831,27.9258,231473.0
2016-01-22 09:35:00,39.23,39.24,39.03,39.06,128429.0,27.9258,27.9329,27.7834,27.8048,128429.0
2016-01-22 09:40:00,39.07,39.18,39.05,39.17,118388.0,27.8119,27.8902,27.7976,27.8831,118388.0
2016-01-22 09:45:00,39.17,39.23,39.12,39.2,145524.0,27.8831,27.9258,27.8475,27.9044,145524.0
2016-01-22 09:50:00,39.21,39.26,39.18,39.23,136049.0,27.9115,27.9471,27.8902,27.9258,136049.0
2016-01-22 09:55:00,39.26,39.31,39.19,39.3,192303.0,27.9471,27.9827,27.8973,27.9756,192303.0
2016-01-22 10:00:00,39.3,39.35,39.27,39.28,60994.0,27.9756,28.0112,27.9542,27.9614,60994.0
2016-01-22 10:05:00,39.27,39.36,39.24,39.34,199301.0,27.9542,28.0183,27.9329,28.0041,199301.0
2016-01-22 10:10:00,39.35,39.45,39.35,39.43,103824.0,28.0112,28.0824,28.0112,28.0681,103824.0
2016-01-22 10:15:00,39.44,39.44,39.35,39.39,123209.0,28.0753,28.0753,28.0112,28.0397,123209.0
2016-01-22 10:20:00,39.39,39.4,39.31,39.36,61087.0,28.0397,28.0468,27.9827,28.0183,61087.0
2016-01-22 10:25:00,39.36,39.41,39.35,39.36,106509.0,28.0183,28.0539,28.0112,28.0183,106509.0
2016-01-22 10:30:00,39.37,39.39,39.3,39.33,58798.0,28.0254,28.0397,27.9756,27.997,58798.0
2016-01-22 10:35:00,39.32,39.38,39.28,39.38,79575.0,27.9898,28.0325,27.9614,28.0325,79575.0
2016-01-22 10:40:00,39.38,39.44,39.33,39.36,109202.0,28.0325,28.0753,27.997,28.0183,109202.0
2016-01-22 10:45:00,39.35,39.38,39.34,39.37,117474.0,28.0112,28.0325,28.0041,28.0254,117474.0
2016-01-22 10:50:00,39.37,39.43,39.33,39.38,136343.0,28.0254,28.0681,27.997,28.0325,136343.0
2016-01-22 10:55:00,39.39,39.41,39.35,39.36,92571.0,28.0397,28.0539,28.0112,28.0183,92571.0
2016-01-22 11:00:00,39.36,39.41,39.34,39.37,85647.0,28.0183,28.0539,28.0041,28.0254,85647.0
2016-01-22 11:05:00,39.37,39.38,39.28,39.28,73486.0,28.0254,28.0325,27.9614,27.9614,73486.0
2016-01-22 11:10:00,39.28,39.28,39.19,39.25,111547.0,27.9614,27.9614,27.8973,27.94,111547.0
2016-01-22 11:15:00,39.25,39.31,39.2,39.3,51118.0,27.94,27.9827,27.9044,27.9756,51118.0
2016-01-22 11:20:00,39.3,39.34,39.27,39.27,59454.0,27.9756,28.0041,27.9542,27.9542,59454.0
2016-01-22 11:25:00,39.27,39.29,39.22,39.26,56316.0,27.9542,27.9685,27.9187,27.9471,56316.0
2016-01-22 11:30:00,39.27,39.27,39.17,39.19,45710.0,27.9542,27.9542,27.8831,27.8973,45710.0
2016-01-22 11:35:00,39.19,39.2,39.11,39.12,76038.0,27.8973,27.9044,27.8404,27.8475,76038.0
2016-01-22 11:40:00,39.13,39.2,39.12,39.16,41417.0,27.8546,27.9044,27.8475,27.8759,41417.0
2016-01-22 11:45:00,39.17,39.2,39.11,39.14,84761.0,27.8831,27.9044,27.8404,27.8617,84761.0
2016-01-22 11:50:00,39.14,39.26,39.13,39.22,69032.0,27.8617,27.9471,27.8546,27.9187,69032.0
2016-01-22 11:55:00,39.23,39.23,39.17,39.18,50252.0,27.9258,27.9258,27.8831,27.8902,50252.0
2016-01-22 12:00:00,39.17,39.28,39.17,39.24,115897.0,27.8831,27.9614,27.8831,27.9329,115897.0
2016-01-22 12:05:00,39.23,39.3,39.23,39.27,46443.0,27.9258,27.9756,27.9258,27.9542,46443.0
2016-01-22 12:10:00,39.27,39.32,39.23,39.31,65172.0,27.9542,27.9898,27.9258,27.9827,65172.0
2016-01-22 12:15:00,39.31,39.32,39.26,39.28,58414.0,27.9827,27.9898,27.9471,27.9614,58414.0
2016-01-22 12:20:00,39.29,39.3,39.27,39.28,36420.0,27.9685,27.9756,27.9542,27.9614,36420.0
2016-01-22 12:25:00,39.29,39.32,39.26,39.31,62309.0,27.9685,27.9898,27.9471,27.9827,62309.0
2016-01-22 12:30:00,39.31,39.36,39.28,39.33,67591.0,27.9827,28.0183,27.9614,27.997,67591.0
2016-01-22 12:35:00,39.33,39.42,39.31,39.41,76580.0,27.997,28.061,27.9827,28.0539,76580.0
2016-01-22 12:40:00,39.41,39.42,39.36,39.36,74779.0,28.0539,28.061,28.0183,28.0183,74779.0
2016-01-22 12:45:00,39.36,39.38,39.34,39.38,50947.0,28.0183,28.0325,28.0041,28.0325,50947.0
2016-01-22 12:50:00,39.38,39.42,39.37,39.4,43872.0,28.0325,28.061,28.0254,28.0468,43872.0
2016-01-22 12:55:00,39.39,39.45,39.38,39.45,40940.0,28.0397,28.0824,28.0325,28.0824,40940.0
2016-01-22 13:00:00,39.45,39.45,39.4,39.41,66231.0,28.0824,28.0824,28.0468,28.0539,66231.0
2016-01-22 13:05:00,39.41,39.42,39.32,39.33,74102.0,28.0539,28.061,27.9898,27.997,74102.0
2016-01-22 13:10:00,39.33,39.38,39.33,39.37,56680.0,27.997,28.0325,27.997,28.0254,56680.0
2016-01-22 13:15:00,39.38,39.46,39.36,39.45,95720.0,28.0325,28.0895,28.0183,28.0824,95720.0
2016-01-22 13:20:00,39.46,39.47,39.43,39.43,96573.0,28.0895,28.0966,28.0681,28.0681,96573.0
2016-01-22 13:25:00,39.43,39.46,39.38,39.39,113019.0,28.0681,28.0895,28.0325,28.0397,113019.0
2016-01-22 13:30:00,39.39,39.43,39.39,39.4,76190.0,28.0397,28.0681,28.0397,28.0468,76190.0
2016-01-22 13:35:00,39.4,39.42,39.38,39.38,44975.0,28.0468,28.061,28.0325,28.0325,44975.0
2016-01-22 13:40:00,39.38,39.47,39.38,39.47,66969.0,28.0325,28.0966,28.0325,28.0966,66969.0
2016-01-22 13:45:00,39.47,39.52,39.46,39.52,101867.0,28.0966,28.1322,28.0895,28.1322,101867.0
2016-01-22 13:50:00,39.52,39.54,39.49,39.49,45659.0,28.1322,28.1464,28.1109,28.1109,45659.0
2016-01-22 13:55:00,39.5,39.52,39.49,39.52,68859.0,28.118,28.1322,28.1109,28.1322,68859.0
2016-01-22 14:00:00,39.52,39.52,39.49,39.52,61582.0,28.1322,28.1322,28.1109,28.1322,61582.0
2016-01-22 14:05:00,39.51,39.55,39.5,39.55,39974.0,28.1251,28.1536,28.118,28.1536,39974.0
2016-01-22 14:10:00,39.54,39.57,39.54,39.55,88364.0,28.1464,28.1678,28.1464,28.1536,88364.0
2016-01-22 14:15:00,39.55,39.61,39.53,39.58,176779.0,28.1536,28.1963,28.1393,28.1749,176779.0
2016-01-22 14:20:00,39.58,39.63,39.55,39.56,145060.0,28.1749,28.2105,28.1536,28.1607,145060.0
2016-01-22 14:25:00,39.56,39.58,39.49,39.49,127618.0,28.1607,28.1749,28.1109,28.1109,127618.0
2016-01-22 14:30:00,39.49,39.51,39.44,39.48,69584.0,28.1109,28.1251,28.0753,28.1037,69584.0
2016-01-22 14:35:00,39.47,39.51,39.39,39.4,123113.0,28.0966,28.1251,28.0397,28.0468,123113.0
2016-01-22 14:40:00,39.4,39.41,39.33,39.34,101553.0,28.0468,28.0539,27.997,28.0041,101553.0
2016-01-22 14:45:00,39.33,39.39,39.33,39.37,46289.0,27.997,28.0397,27.997,28.0254,46289.0
2016-01-22 14:50:00,39.37,39.41,39.33,39.4,75422.0,28.0254,28.0539,27.997,28.0468,75422.0
2016-01-22 14:55:00,39.41,39.42,39.38,39.39,58720.0,28.0539,28.061,28.0325,28.0397,58720.0
2016-01-22 15:00:00,39.39,39.41,39.34,39.36,105133.0,28.0397,28.0539,28.0041,28.0183,105133.0
2016-01-22 15:05:00,39.36,39.36,39.27,39.27,192449.0,28.0183,28.0183,27.9542,27.9542,192449.0
2016-01-22 15:10:00,39.27,39.27,39.21,39.26,113987.0,27.9542,27.9542,27.9115,27.9471,113987.0
2016-01-22 15:15:00,39.25,39.31,39.24,39.26,74686.0,27.94,27.9827,27.9329,27.9471,74686.0
2016-01-22 15:20:00,39.27,39.31,39.25,39.25,209013.0,27.9542,27.9827,27.94,27.94,209013.0
2016-01-22 15:25:00,39.25,39.27,39.2,39.25,132618.0,27.94,27.9542,27.9044,27.94,132618.0
2016-01-22 15:30:00,39.24,39.27,39.19,39.24,155601.0,27.9329,27.9542,27.8973,27.9329,155601.0
2016-01-22 15:35:00,39.25,39.32,39.25,39.31,119501.0,27.94,27.9898,27.94,27.9827,119501.0
2016-01-22 15:40:00,39.31,39.33,39.28,39.33,97702.0,27.9827,27.997,27.9614,27.997,97702.0
2016-01-22 15:45:00,39.33,39.36,39.32,39.35,112843.0,27.997,28.0183,27.9898,28.0112,112843.0
2016-01-22 15:50:00,39.35,39.35,39.3,39.33,284540.0,28.0112,28.0112,27.9756,27.997,284540.0
2016-01-22 15:55:00,39.33,39.38,39.28,39.37,564597.0,27.997,28.0325,27.9614,28.0254,564597.0
2016-01-25 09:30:00,39.29,39.35,39.13,39.22,132357.0,27.9685,28.0112,27.8546,27.9187,132357.0
2016-01-25 09:35:00,39.22,39.27,39.09,39.12,155664.0,27.9187,27.9542,27.8261,27.8475,155664.0
2016-01-25 09:40:00,39.12,39.16,39.02,39.08,163733.0,27.8475,27.8759,27.7763,27.819,163733.0
2016-01-25 09:45:00,39.07,39.09,39.01,39.04,90064.0,27.8119,27.8261,27.7692,27.7905,90064.0
2016-01-25 09:50:00,39.04,39.09,39.0,39.07,95793.0,27.7905,27.8261,27.762,27.8119,95793.0
2016-01-25 09:55:00,39.06,39.08,38.98,39.02,253459.0,27.8048,27.819,27.7478,27.7763,253459.0
2016-01-25 10:00:00,39.01,39.17,38.99,39.14,106993.0,27.7692,27.8831,27.7549,27.8617,106993.0
2016-01-25 10:05:00,39.15,39.17,39.04,39.05,84221.0,27.8688,27.8831,27.7905,27.7976,84221.0
2016-01-25 10:10:00,39.04,39.06,39.0,39.02,100943.0,27.7905,27.8048,27.762,27.7763,100943.0
2016-01-25 10:15:00,39.01,39.07,38.98,38.99,92144.0,27.7692,27.8119,27.7478,27.7549,92144.0
2016-01-25 10:20:00,38.98,39.1,38.95,39.1,77437.0,27.7478,27.8332,27.7265,27.8332,77437.0
2016-01-25 10:25:00,39.1,39.12,39.07,39.07,78620.0,27.8332,27.8475,27.8119,27.8119,78620.0
2016-01-25 10:30:00,39.08,39.12,39.02,39.1,73658.0,27.819,27.8475,27.7763,27.8332,73658.0
2016-01-25 10:35:00,39.09,39.09,38.97,38.98,60887.0,27.8261,27.8261,27.7407,27.7478,60887.0
2016-01-25 10:40:00,38.97,38.97,38.83,38.87,106790.0,27.7407,27.7407,27.641,27.6695,106790.0
2016-01-25 10:45:00,38.88,38.9,38.81,38.88,109320.0,27.6766,27.6909,27.6268,27.6766,109320.0
2016-01-25 10:50:00,38.88,38.93,38.85,38.86,77990.0,27.6766,27.7122,27.6553,27.6624,77990.0
2016-01-25 10:55:00,38.86,38.94,38.83,38.88,194878.0,27.6624,27.7193,27.641,27.6766,194878.0
2016-01-25 11:00:00,38.87,38.89,38.75,38.8,149414.0,27.6695,27.6837,27.5841,27.6197,149414.0
2016-01-25 11:05:00,38.81,38.81,38.73,38.77,81868.0,27.6268,27.6268,27.5698,27.5983,81868.0
2016-01-25 11:10:00,38.76,38.78,38.63,38.67,134938.0,27.5912,27.6054,27.4987,27.5271,134938.0
2016-01-25 11:15:00,38.67,38.69,38.63,38.69,45266.0,27.5271,27.5414,27.4987,27.5414,45266.0
2016-01-25 11:20:00,38.68,38.8,38.68,38.8,98119.0,27.5343,27.6197,27.5343,27.6197,98119.0
2016-01-25 11:25:00,38.8,38.83,38.76,38.81,46315.0,27.6197,27.641,27.5912,27.6268,46315.0
2016-01-25 11:30:00,38.81,38.84,38.78,38.83,58415.0,27.6268,27.6482,27.6054,27.641,58415.0
2016-01-25 11:35:00,38.83,38.88,38.82,38.87,38302.0,27.641,27.6766,27.6339,27.6695,38302.0
2016-01-25 11:40:00,38.87,38.88,38.78,38.79,79725.0,27.6695,27.6766,27.6054,27.6126,79725.0
2016-01-25 11:45:00,38.79,38.85,38.78,38.78,95256.0,27.6126,27.6553,27.6054,27.6054,95256.0
2016-01-25 11:50:00,38.79,38.86,38.72,38.79,76086.0,27.6126,27.6624,27.5627,27.6126,76086.0
2016-01-25 11:55:00,38.8,38.8,38.73,38.73,42147.0,27.6197,27.6197,27.5698,27.5698,42147.0
2016-01-25 12:00:00,38.72,38.78,38.7,38.77,27659.0,27.5627,27.6054,27.5485,27.5983,27659.0
2016-01-25 12:05:00,38.76,38.78,38.74,38.76,44966.0,27.5912,27.6054,27.577,27.5912,44966.0
2016-01-25 12:10:00,38.76,38.77,38.69,38.72,58358.0,27.5912,27.5983,27.5414,27.5627,58358.0
2016-01-25 12:15:00,38.72,38.8,38.71,38.78,53679.0,27.5627,27.6197,27.5556,27.6054,53679.0
2016-01-25 12:20:00,38.78,38.83,38.76,38.83,33335.0,27.6054,27.641,27.5912,27.641,33335.0
2016-01-25 12:25:00,38.83,38.87,38.82,38.84,72418.0,27.641,27.6695,27.6339,27.6482,72418.0
2016-01-25 12:30:00,38.84,38.87,38.82,38.84,28760.0,27.6482,27.6695,27.6339,27.6482,28760.0
2016-01-25 12:35:00,38.84,38.89,38.83,38.88,51424.0,27.6482,27.6837,27.641,27.6766,51424.0
2016-01-25 12:40:00,38.88,38.92,38.87,38.88,46947.0,27.6766,27.7051,27.6695,27.6766,46947.0
2016-01-25 12:45:00,38.89,38.9,38.86,38.88,52056.0,27.6837,27.6909,27.6624,27.6766,52056.0
2016-01-25 12:50:00,38.88,38.9,38.86,38.87,63548.0,27.6766,27.6909,27.6624,27.6695,63548.0
2016-01-25 12:55:00,38.87,38.92,38.86,38.91,28252.0,27.6695,27.7051,27.6624,27.698,28252.0
2016-01-25 13:00:00,38.91,39.0,38.91,38.99,51781.0,27.698,27.762,27.698,27.7549,51781.0
2016-01-25 13:05:00,38.98,39.04,38.96,38.98,37249.0,27.7478,27.7905,27.7336,27.7478,37249.0
2016-01-25 13:10:00,38.98,38.99,38.93,38.96,50599.0,27.7478,27.7549,27.7122,27.7336,50599.0
2016-01-25 13:15:00,38.96,38.97,38.93,38.96,75167.0,27.7336,27.7407,27.7122,27.7336,75167.0
2016-01-25 13:20:00,38.97,39.01,38.95,38.96,44344.0,27.7407,27.7692,27.7265,27.7336,44344.0
2016-01-25 13:25:00,38.96,38.98,38.95,38.98,46240.0,27.7336,27.7478,27.7265,27.7478,46240.0
2016-01-25 13:30:00,38.98,38.99,38.92,38.93,32034.0,27.7478,27.7549,27.7051,27.7122,32034.0
2016-01-25 13:35:00,38.93,38.96,38.92,38.94,59660.0,27.7122,27.7336,27.7051,27.7193,59660.0
2016-01-25 13:40:00,38.93,38.96,38.93,38.96,52650.0,27.7122,27.7336,27.7122,27.7336,52650.0
2016-01-25 13:45:00,38.95,38.95,38.86,38.87,44130.0,27.7265,27.7265,27.6624,27.6695,44130.0
2016-01-25 13:50:00,38.87,38.89,38.85,38.86,46449.0,27.6695,27.6837,27.6553,27.6624,46449.0
2016-01-25 13:55:00,38.86,38.88,38.8,38.8,86467.0,27.6624,27.6766,27.6197,27.6197,86467.0
2016-01-25 14:00:00,38.81,38.82,38.77,38.81,59037.0,27.6268,27.6339,27.5983,27.6268,59037.0
2016-01-25 14:05:00,38.82,38.89,38.81,38.89,49458.0,27.6339,27.6837,27.6268,27.6837,49458.0
2016-01-25 14:10:00,38.89,38.89,38.83,38.86,50526.0,27.6837,27.6837,27.641,27.6624,50526.0
2016-01-25 14:15:00,38.87,38.91,38.86,38.89,114431.0,27.6695,27.698,27.6624,27.6837,114431.0
2016-01-25 14:20:00,38.89,38.9,38.82,38.83,82236.0,27.6837,27.6909,27.6339,27.641,82236.0
2016-01-25 14:25:00,38.83,38.88,38.78,38.87,160399.0,27.641,27.6766,27.6054,27.6695,160399.0
2016-01-25 14:30:00,38.87,38.87,38.79,38.82,61703.0,27.6695,27.6695,27.6126,27.6339,61703.0
2016-01-25 14:35:00,38.82,38.83,38.75,38.75,104488.0,27.6339,27.641,27.5841,27.5841,104488.0
2016-01-25 14:40:00,38.75,38.75,38.64,38.65,87808.0,27.5841,27.5841,27.5058,27.5129,87808.0
2016-01-25 14:45:00,38.65,38.67,38.58,38.59,110964.0,27.5129,27.5271,27.4631,27.4702,110964.0
2016-01-25 14:50:00,38.59,38.61,38.57,38.61,93552.0,27.4702,27.4844,27.456,27.4844,93552.0
2016-01-25 14:55:00,38.61,38.65,38.58,38.59,131954.0,27.4844,27.5129,27.4631,27.4702,131954.0
2016-01-25 15:00:00,38.59,38.65,38.58,38.6,115427.0,27.4702,27.5129,27.4631,27.4773,115427.0
2016-01-25 15:05:00,38.61,38.61,38.5,38.51,156761.0,27.4844,27.4844,27.4061,27.4132,156761.0
2016-01-25 15:10:00,38.52,38.53,38.49,38.51,255934.0,27.4204,27.4275,27.399,27.4132,255934.0
2016-01-25 15:15:00,38.5,38.53,38.49,38.52,335840.0,27.4061,27.4275,27.399,27.4204,335840.0
2016-01-25 15:20:00,38.51,38.52,38.49,38.5,278911.0,27.4132,27.4204,27.399,27.4061,278911.0
2016-01-25 15:25:00,38.51,38.55,38.49,38.5,263945.0,27.4132,27.4417,27.399,27.4061,263945.0
2016-01-25 15:30:00,38.5,38.54,38.45,38.46,255505.0,27.4061,27.4346,27.3705,27.3777,255505.0
2016-01-25 15:35:00,38.45,38.46,38.33,38.37,195205.0,27.3705,27.3777,27.2851,27.3136,195205.0
2016-01-25 15:40:00,38.36,38.38,38.31,38.32,225287.0,27.3065,27.3207,27.2709,27.278,225287.0
2016-01-25 15:45:00,38.31,38.35,38.27,38.3,324061.0,27.2709,27.2993,27.2424,27.2638,324061.0
2016-01-25 15:50:00,38.3,38.32,38.26,38.29,501544.0,27.2638,27.278,27.2353,27.2566,501544.0
2016-01-25 15:55:00,38.29,38.32,38.23,38.3,787817.0,27.2566,27.278,27.2139,27.2638,787817.0
2016-01-26 09:30:00,38.44,38.6,38.29,38.6,194100.0,27.3634,27.4773,27.2566,27.4773,194100.0
2016-01-26 09:35:00,38.58,38.59,38.4,38.42,111735.0,27.4631,27.4702,27.3349,27.3492,111735.0
2016-01-26 09:40:00,38.43,38.61,38.38,38.59,77496.0,27.3563,27.4844,27.3207,27.4702,77496.0
2016-01-26 09:45:00,38.6,38.64,38.45,38.48,58432.0,27.4773,27.5058,27.3705,27.3919,58432.0
2016-01-26 09:50:00,38.5,38.65,38.48,38.63,77423.0,27.4061,27.5129,27.3919,27.4987,77423.0
2016-01-26 09:55:00,38.63,38.67,38.57,38.6,53486.0,27.4987,27.5271,27.456,27.4773,53486.0
2016-01-26 10:00:00,38.6,38.72,38.59,38.7,81266.0,27.4773,27.5627,27.4702,27.5485,81266.0
2016-01-26 10:05:00,38.7,38.72,38.64,38.7,68069.0,27.5485,27.5627,27.5058,27.5485,68069.0
2016-01-26 10:10:00,38.71,38.72,38.64,38.67,74343.0,27.5556,27.5627,27.5058,27.5271,74343.0
2016-01-26 10:15:00,38.67,38.76,38.66,38.75,77830.0,27.5271,27.5912,27.52,27.5841,77830.0
2016-01-26 10:20:00,38.75,38.77,38.71,38.76,50621.0,27.5841,27.5983,27.5556,27.5912,50621.0
2016-01-26 10:25:00,38.77,38.8,38.72,38.73,52582.0,27.5983,27.6197,27.5627,27.5698,52582.0
2016-01-26 10:30:00,38.73,38.81,38.73,38.81,50400.0,27.5698,27.6268,27.5698,27.6268,50400.0
2016-01-26 10:35:00,38.81,38.87,38.81,38.82,45891.0,27.6268,27.6695,27.6268,27.6339,45891.0
2016-01-26 10:40:00,38.82,38.9,38.81,38.89,99417.0,27.6339,27.6909,27.6268,27.6837,99417.0
2016-01-26 10:45:00,38.89,38.95,38.88,38.91,77292.0,27.6837,27.7265,27.6766,27.698,77292.0
2016-01-26 10:50:00,38.9,38.93,38.85,38.87,63686.0,27.6909,27.7122,27.6553,27.6695,63686.0
2016-01-26 10:55:00,38.86,38.89,38.82,38.83,96129.0,27.6624,27.6837,27.6339,27.641,96129.0
2016-01-26 11:00:00,38.83,38.91,38.83,38.89,67576.0,27.641,27.698,27.641,27.6837,67576.0
2016-01-26 11:05:00,38.89,38.9,38.81,38.84,91334.0,27.6837,27.6909,27.6268,27.6482,91334.0
2016-01-26 11:10:00,38.83,38.9,38.81,38.9,82655.0,27.641,27.6909,27.6268,27.6909,82655.0
2016-01-26 11:15:00,38.89,38.91,38.85,38.91,53933.0,27.6837,27.698,27.6553,27.698,53933.0
2016-01-26 11:20:00,38.92,38.93,38.86,38.88,59703.0,27.7051,27.7122,27.6624,27.6766,59703.0
2016-01-26 11:25:00,38.88,38.91,38.81,38.88,83515.0,27.6766,27.698,27.6268,27.6766,83515.0
2016-01-26 11:30:00,38.89,38.9,38.83,38.85,98241.0,27.6837,27.6909,27.641,27.6553,98241.0
2016-01-26 11:35:00,38.85,38.88,38.78,38.8,31364.0,27.6553,27.6766,27.6054,27.6197,31364.0
2016-01-26 11:40:00,38.8,38.82,38.77,38.77,30728.0,27.6197,27.6339,27.5983,27.5983,30728.0
2016-01-26 11:45:00,38.77,38.79,38.76,38.79,42136.0,27.5983,27.6126,27.5912,27.6126,42136.0
2016-01-26 11:50:00,38.8,38.89,38.79,38.88,69564.0,27.6197,27.6837,27.6126,27.6766,69564.0
2016-01-26 11:55:00,38.88,38.92,38.87,38.89,75010.0,27.6766,27.7051,27.6695,27.6837,75010.0
2016-01-26 12:00:00,38.89,38.99,38.88,38.98,78437.0,27.6837,27.7549,27.6766,27.7478,78437.0
2016-01-26 12:05:00,38.97,38.99,38.95,38.97,79832.0,27.7407,27.7549,27.7265,27.7407,79832.0
2016-01-26 12:10:00,38.97,39.1,38.95,39.1,169507.0,27.7407,27.8332,27.7265,27.8332,169507.0
2016-01-26 12:15:00,39.1,39.22,39.1,39.2,138865.0,27.8332,27.9187,27.8332,27.9044,138865.0
2016-01-26 12:20:00,39.2,39.22,39.16,39.18,64091.0,27.9044,27.9187,27.8759,27.8902,64091.0
2016-01-26 12:25:00,39.19,39.25,39.18,39.25,69942.0,27.8973,27.94,27.8902,27.94,69942.0
2016-01-26 12:30:00,39.24,39.27,39.22,39.26,42538.0,27.9329,27.9542,27.9187,27.9471,42538.0
2016-01-26 12:35:00,39.25,39.26,39.19,39.2,31455.0,27.94,27.9471,27.8973,27.9044,31455.0
2016-01-26 12:40:00,39.21,39.23,39.19,39.22,38345.0,27.9115,27.9258,27.8973,27.9187,38345.0
2016-01-26 12:45:00,39.22,39.22,39.13,39.15,53439.0,27.9187,27.9187,27.8546,27.8688,53439.0
2016-01-26 12:50:00,39.15,39.16,39.1,39.12,25752.0,27.8688,27.8759,27.8332,27.8475,25752.0
2016-01-26 12:55:00,39.12,39.16,39.1,39.14,41923.0,27.8475,27.8759,27.8332,27.8617,41923.0
2016-01-26 13:00:00,39.14,39.16,39.12,39.12,38600.0,27.8617,27.8759,27.8475,27.8475,38600.0
2016-01-26 13:05:00,39.12,39.15,39.07,39.11,40403.0,27.8475,27.8688,27.8119,27.8404,40403.0
2016-01-26 13:10:00,39.11,39.13,39.09,39.13,40112.0,27.8404,27.8546,27.8261,27.8546,40112.0
2016-01-26 13:15:00,39.12,39.2,39.12,39.2,39918.0,27.8475,27.9044,27.8475,27.9044,39918.0
2016-01-26 13:20:00,39.19,39.22,39.18,39.21,45238.0,27.8973,27.9187,27.8902,27.9115,45238.0
2016-01-26 13:25:00,39.2,39.21,39.11,39.11,47864.0,27.9044,27.9115,27.8404,27.8404,47864.0
2016-01-26 13:30:00,39.12,39.13,39.08,39.09,35348.0,27.8475,27.8546,27.819,27.8261,35348.0
2016-01-26 13:35:00,39.09,39.11,39.07,39.09,27879.0,27.8261,27.8404,27.8119,27.8261,27879.0
2016-01-26 13:40:00,39.09,39.13,39.09,39.1,29909.0,27.8261,27.8546,27.8261,27.8332,29909.0
2016-01-26 13:45:00,39.1,39.15,39.09,39.13,45208.0,27.8332,27.8688,27.8261,27.8546,45208.0
2016-01-26 13:50:00,39.13,39.14,39.09,39.09,26481.0,27.8546,27.8617,27.8261,27.8261,26481.0
2016-01-26 13:55:00,39.08,39.1,39.05,39.06,37364.0,27.819,27.8332,27.7976,27.8048,37364.0
2016-01-26 14:00:00,39.06,39.08,39.02,39.02,67517.0,27.8048,27.819,27.7763,27.7763,67517.0
2016-01-26 14:05:00,39.02,39.06,39.01,39.03,35130.0,27.7763,27.8048,27.7692,27.7834,35130.0
2016-01-26 14:10:00,39.03,39.04,39.0,39.01,43281.0,27.7834,27.7905,27.762,27.7692,43281.0
2016-01-26 14:15:00,39.01,39.05,39.01,39.02,47841.0,27.7692,27.7976,27.7692,27.7763,47841.0
2016-01-26 14:20:00,39.02,39.05,39.02,39.02,87343.0,27.7763,27.7976,27.7763,27.7763,87343.0
2016-01-26 14:25:00,39.02,39.03,38.96,39.0,91525.0,27.7763,27.7834,27.7336,27.762,91525.0
2016-01-26 14:30:00,38.99,39.04,38.99,39.03,98406.0,27.7549,27.7905,27.7549,27.7834,98406.0
2016-01-26 14:35:00,39.03,39.03,38.98,39.01,97166.0,27.7834,27.7834,27.7478,27.7692,97166.0
2016-01-26 14:40:00,39.0,39.05,38.99,39.02,48311.0,27.762,27.7976,27.7549,27.7763,48311.0
2016-01-26 14:45:00,39.01,39.01,38.96,38.97,48873.0,27.7692,27.7692,27.7336,27.7407,48873.0
2016-01-26 14:50:00,38.98,39.02,38.97,39.02,70466.0,27.7478,27.7763,27.7407,27.7763,70466.0
2016-01-26 14:55:00,39.02,39.02,38.95,38.97,81717.0,27.7763,27.7763,27.7265,27.7407,81717.0
2016-01-26 15:00:00,38.96,39.01,38.92,38.92,109030.0,27.7336,27.7692,27.7051,27.7051,109030.0
2016-01-26 15:05:00,38.92,38.93,38.9,38.91,70579.0,27.7051,27.7122,27.6909,27.698,70579.0
2016-01-26 15:10:00,38.9,38.97,38.89,38.97,73837.0,27.6909,27.7407,27.6837,27.7407,73837.0
2016-01-26 15:15:00,38.98,39.0,38.92,38.93,98737.0,27.7478,27.762,27.7051,27.7122,98737.0
2016-01-26 15:20:00,38.93,38.95,38.9,38.91,102817.0,27.7122,27.7265,27.6909,27.698,102817.0
2016-01-26 15:25:00,38.91,38.94,38.86,38.91,136601.0,27.698,27.7193,27.6624,27.698,136601.0
2016-01-26 15:30:00,38.91,38.94,38.89,38.91,94471.0,27.698,27.7193,27.6837,27.698,94471.0
2016-01-26 15:35:00,38.9,38.96,38.85,38.95,122141.0,27.6909,27.7336,27.6553,27.7265,122141.0
2016-01-26 15:40:00,38.94,39.04,38.94,39.02,86914.0,27.7193,27.7905,27.7193,27.7763,86914.0
2016-01-26 15:45:00,39.03,39.04,38.97,38.99,107039.0,27.7834,27.7905,27.7407,27.7549,107039.0
2016-01-26 15:50:00,38.98,38.99,38.94,38.95,111671.0,27.7478,27.7549,27.7193,27.7265,111671.0
2016-01-26 15:55:00,38.95,39.04,38.91,39.04,342930.0,27.7265,27.7905,27.698,27.7905,342930.0
2016-01-27 09:30:00,39.12,39.12,38.87,38.89,142308.0,27.8475,27.8475,27.6695,27.6837,142308.0
2016-01-27 09:35:00,38.88,39.15,38.83,39.15,133681.0,27.6766,27.8688,27.641,27.8688,133681.0
2016-01-27 09:40:00,39.15,39.25,39.09,39.19,108638.0,27.8688,27.94,27.8261,27.8973,108638.0
2016-01-27 09:45:00,39.2,39.24,39.13,39.16,165401.0,27.9044,27.9329,27.8546,27.8759,165401.0
2016-01-27 09:50:00,39.14,39.21,39.14,39.18,64332.0,27.8617,27.9115,27.8617,27.8902,64332.0
2016-01-27 09:55:00,39.17,39.3,39.17,39.3,40959.0,27.8831,27.9756,27.8831,27.9756,40959.0
2016-01-27 10:00:00,39.3,39.31,39.13,39.14,62080.0,27.9756,27.9827,27.8546,27.8617,62080.0
2016-01-27 10:05:00,39.14,39.22,39.11,39.21,45657.0,27.8617,27.9187,27.8404,27.9115,45657.0
2016-01-27 10:10:00,39.21,39.22,39.09,39.1,49227.0,27.9115,27.9187,27.8261,27.8332,49227.0
2016-01-27 10:15:00,39.1,39.14,39.06,39.14,45120.0,27.8332,27.8617,27.8048,27.8617,45120.0
2016-01-27 10:20:00,39.14,39.14,39.08,39.1,55141.0,27.8617,27.8617,27.819,27.8332,55141.0
2016-01-27 10:25:00,39.1,39.12,39.08,39.08,90667.0,27.8332,27.8475,27.819,27.819,90667.0
2016-01-27 10:30:00,39.09,39.18,39.08,39.16,89099.0,27.8261,27.8902,27.819,27.8759,89099.0
2016-01-27 10:35:00,39.17,39.32,39.16,39.3,87219.0,27.8831,27.9898,27.8759,27.9756,87219.0
2016-01-27 10:40:00,39.31,39.35,39.27,39.34,44989.0,27.9827,28.0112,27.9542,28.0041,44989.0
2016-01-27 10:45:00,39.33,39.35,39.27,39.28,49034.0,27.997,28.0112,27.9542,27.9614,49034.0
2016-01-27 10:50:00,39.29,39.31,39.23,39.29,44006.0,27.9685,27.9827,27.9258,27.9685,44006.0
2016-01-27 10:55:00,39.29,39.29,39.24,39.28,43199.0,27.9685,27.9685,27.9329,27.9614,43199.0
2016-01-27 11:00:00,39.28,39.29,39.22,39.26,74341.0,27.9614,27.9685,27.9187,27.9471,74341.0
2016-01-27 11:05:00,39.26,39.3,39.25,39.28,63462.0,27.9471,27.9756,27.94,27.9614,63462.0
2016-01-27 11:10:00,39.28,39.3,39.24,39.28,85700.0,27.9614,27.9756,27.9329,27.9614,85700.0
2016-01-27 11:15:00,39.27,39.42,39.25,39.42,79875.0,27.9542,28.061,27.94,28.061,79875.0
2016-01-27 11:20:00,39.43,39.52,39.42,39.5,46497.0,28.0681,28.1322,28.061,28.118,46497.0
2016-01-27 11:25:00,39.51,39.58,39.47,39.57,53863.0,28.1251,28.1749,28.0966,28.1678,53863.0
2016-01-27 11:30:00,39.57,39.65,39.55,39.65,39957.0,28.1678,28.2247,28.1536,28.2247,39957.0
2016-01-27 11:35:00,39.66,39.76,39.66,39.74,105343.0,28.2319,28.3031,28.2319,28.2888,105343.0
2016-01-27 11:40:00,39.74,39.77,39.68,39.75,70407.0,28.2888,28.3102,28.2461,28.2959,70407.0
2016-01-27 11:45:00,39.75,39.79,39.71,39.71,131935.0,28.2959,28.3244,28.2675,28.2675,131935.0
2016-01-27 11:50:00,39.72,39.73,39.68,39.73,56515.0,28.2746,28.2817,28.2461,28.2817,56515.0
2016-01-27 11:55:00,39.73,39.79,39.73,39.77,62508.0,28.2817,28.3244,28.2817,28.3102,62508.0
2016-01-27 12:00:00,39.77,39.92,39.77,39.91,105934.0,28.3102,28.4169,28.3102,28.4098,105934.0
2016-01-27 12:05:00,39.91,39.93,39.88,39.89,47316.0,28.4098,28.4241,28.3885,28.3956,47316.0
2016-01-27 12:10:00,39.89,39.94,39.89,39.92,46053.0,28.3956,28.4312,28.3956,28.4169,46053.0
2016-01-27 12:15:00,39.92,39.95,39.86,39.95,78103.0,28.4169,28.4383,28.3742,28.4383,78103.0
2016-01-27 12:20:00,39.95,39.96,39.9,39.9,139066.0,28.4383,28.4454,28.4027,28.4027,139066.0
2016-01-27 12:25:00,39.9,39.92,39.85,39.86,73545.0,28.4027,28.4169,28.3671,28.3742,73545.0
2016-01-27 12:30:00,39.85,39.86,39.78,39.79,54167.0,28.3671,28.3742,28.3173,28.3244,54167.0
2016-01-27 12:35:00,39.79,39.85,39.79,39.84,42184.0,28.3244,28.3671,28.3244,28.36,42184.0
2016-01-27 12:40:00,39.84,39.87,39.81,39.87,40443.0,28.36,28.3814,28.3386,28.3814,40443.0
2016-01-27 12:45:00,39.86,39.92,39.85,39.9,29970.0,28.3742,28.4169,28.3671,28.4027,29970.0
2016-01-27 12:50:00,39.9,39.9,39.86,39.88,35493.0,28.4027,28.4027,28.3742,28.3885,35493.0
2016-01-27 12:55:00,39.88,39.88,39.78,39.79,69244.0,28.3885,28.3885,28.3173,28.3244,69244.0
2016-01-27 13:00:00,39.79,39.82,39.74,39.8,66947.0,28.3244,28.3458,28.2888,28.3315,66947.0
2016-01-27 13:05:00,39.81,39.87,39.8,39.87,39443.0,28.3386,28.3814,28.3315,28.3814,39443.0
2016-01-27 13:10:00,39.87,39.93,39.86,39.86,70721.0,28.3814,28.4241,28.3742,28.3742,70721.0
2016-01-27 13:15:00,39.85,39.85,39.77,39.78,64783.0,28.3671,28.3671,28.3102,28.3173,64783.0
2016-01-27 13:20:00,39.78,39.8,39.75,39.78,27800.0,28.3173,28.3315,28.2959,28.3173,27800.0
2016-01-27 13:25:00,39.78,39.79,39.72,39.72,31794.0,28.3173,28.3244,28.2746,28.2746,31794.0
2016-01-27 13:30:00,39.73,39.79,39.72,39.78,58734.0,28.2817,28.3244,28.2746,28.3173,58734.0
2016-01-27 13:35:00,39.78,39.8,39.76,39.79,30157.0,28.3173,28.3315,28.3031,28.3244,30157.0
2016-01-27 13:40:00,39.79,39.8,39.75,39.79,33906.0,28.3244,28.3315,28.2959,28.3244,33906.0
2016-01-27 13:45:00,39.79,39.83,39.75,39.8,34062.0,28.3244,28.3529,28.2959,28.3315,34062.0
2016-01-27 13:50:00,39.8,39.84,39.76,39.78,50004.0,28.3315,28.36,28.3031,28.3173,50004.0
2016-01-27 13:55:00,39.78,39.9,39.76,39.89,51635.0,28.3173,28.4027,28.3031,28.3956,51635.0
2016-01-27 14:00:00,39.89,39.99,39.63,39.72,157006.0,28.3956,28.4668,28.2105,28.2746,157006.0
2016-01-27 14:05:00,39.74,39.79,39.4,39.42,86869.0,28.2888,28.3244,28.0468,28.061,86869.0
2016-01-27 14:10:00,39.4,39.52,39.35,39.42,160897.0,28.0468,28.1322,28.0112,28.061,160897.0
2016-01-27 14:15:00,39.43,39.63,39.42,39.6,96966.0,28.0681,28.2105,28.061,28.1892,96966.0
2016-01-27 14:20:00,39.61,39.68,39.55,39.55,100433.0,28.1963,28.2461,28.1536,28.1536,100433.0
2016-01-27 14:25:00,39.54,39.6,39.51,39.57,65540.0,28.1464,28.1892,28.1251,28.1678,65540.0
2016-01-27 14:30:00,39.57,39.58,39.49,39.54,59599.0,28.1678,28.1749,28.1109,28.1464,59599.0
2016-01-27 14:35:00,39.55,39.55,39.31,39.32,76286.0,28.1536,28.1536,27.9827,27.9898,76286.0
2016-01-27 14:40:00,39.31,39.36,39.24,39.34,85682.0,27.9827,28.0183,27.9329,28.0041,85682.0
2016-01-27 14:45:00,39.34,39.43,39.28,39.39,99065.0,28.0041,28.0681,27.9614,28.0397,99065.0
2016-01-27 14:50:00,39.39,39.42,39.3,39.31,69345.0,28.0397,28.061,27.9756,27.9827,69345.0
2016-01-27 14:55:00,39.31,39.31,39.17,39.22,146423.0,27.9827,27.9827,27.8831,27.9187,146423.0
2016-01-27 15:00:00,39.23,39.23,39.03,39.1,135323.0,27.9258,27.9258,27.7834,27.8332,135323.0
2016-01-27 15:05:00,39.1,39.19,38.98,39.17,126201.0,27.8332,27.8973,27.7478,27.8831,126201.0
2016-01-27 15:10:00,39.17,39.18,38.92,38.94,168695.0,27.8831,27.8902,27.7051,27.7193,168695.0
2016-01-27 15:15:00,38.95,38.99,38.91,38.94,213710.0,27.7265,27.7549,27.698,27.7193,213710.0
2016-01-27 15:20:00,38.94,39.12,38.89,39.1,124698.0,27.7193,27.8475,27.6837,27.8332,124698.0
2016-01-27 15:25:00,39.1,39.16,39.05,39.08,146756.0,27.8332,27.8759,27.7976,27.819,146756.0
2016-01-27 15:30:00,39.08,39.16,39.07,39.1,123216.0,27.819,27.8759,27.8119,27.8332,123216.0
2016-01-27 15:35:00,39.09,39.2,39.05,39.1,128234.0,27.8261,27.9044,27.7976,27.8332,128234.0
2016-01-27 15:40:00,39.09,39.16,39.04,39.15,129636.0,27.8261,27.8759,27.7905,27.8688,129636.0
2016-01-27 15:45:00,39.15,39.22,39.1,39.14,124920.0,27.8688,27.9187,27.8332,27.8617,124920.0
2016-01-27 15:50:00,39.15,39.19,39.12,39.16,104902.0,27.8688,27.8973,27.8475,27.8759,104902.0
2016-01-27 15:55:00,39.16,39.23,39.12,39.18,331104.0,27.8759,27.9258,27.8475,27.8902,331104.0
2016-01-28 09:30:00,39.51,39.69,39.41,39.67,147176.0,28.1251,28.2532,28.0539,28.239,147176.0
2016-01-28 09:35:00,39.67,39.67,39.4,39.4,124117.0,28.239,28.239,28.0468,28.0468,124117.0
2016-01-28 09:40:00,39.4,39.46,39.37,39.42,162607.0,28.0468,28.0895,28.0254,28.061,162607.0
2016-01-28 09:45:00,39.43,39.63,39.43,39.56,99950.0,28.0681,28.2105,28.0681,28.1607,99950.0
2016-01-28 09:50:00,39.57,39.8,39.57,39.74,237321.0,28.1678,28.3315,28.1678,28.2888,237321.0
2016-01-28 09:55:00,39.74,39.76,39.65,39.68,83896.0,28.2888,28.3031,28.2247,28.2461,83896.0
2016-01-28 10:00:00,39.69,39.69,39.45,39.49,77301.0,28.2532,28.2532,28.0824,28.1109,77301.0
2016-01-28 10:05:00,39.48,39.53,39.39,39.4,142434.0,28.1037,28.1393,28.0397,28.0468,142434.0
2016-01-28 10:10:00,39.39,39.43,39.35,39.36,161259.0,28.0397,28.0681,28.0112,28.0183,161259.0
2016-01-28 10:15:00,39.37,39.38,39.24,39.24,223082.0,28.0254,28.0325,27.9329,27.9329,223082.0
2016-01-28 10:20:00,39.25,39.32,39.19,39.32,157564.0,27.94,27.9898,27.8973,27.9898,157564.0
2016-01-28 10:25:00,39.32,39.37,39.2,39.21,114751.0,27.9898,28.0254,27.9044,27.9115,114751.0
2016-01-28 10:30:00,39.21,39.26,39.0,39.08,162087.0,27.9115,27.9471,27.762,27.819,162087.0
2016-01-28 10:35:00,39.09,39.19,39.07,39.19,62243.0,27.8261,27.8973,27.8119,27.8973,62243.0
2016-01-28 10:40:00,39.19,39.23,39.16,39.19,52402.0,27.8973,27.9258,27.8759,27.8973,52402.0
2016-01-28 10:45:00,39.19,39.24,39.13,39.19,76413.0,27.8973,27.9329,27.8546,27.8973,76413.0
2016-01-28 10:50:00,39.19,39.21,39.11,39.13,96258.0,27.8973,27.9115,27.8404,27.8546,96258.0
2016-01-28 10:55:00,39.13,39.23,39.13,39.2,62697.0,27.8546,27.9258,27.8546,27.9044,62697.0
2016-01-28 11:00:00,39.21,39.34,39.19,39.33,54870.0,27.9115,28.0041,27.8973,27.997,54870.0
2016-01-28 11:05:00,39.34,39.42,39.33,39.4,93266.0,28.0041,28.061,27.997,28.0468,93266.0
2016-01-28 11:10:00,39.4,39.42,39.31,39.33,106724.0,28.0468,28.061,27.9827,27.997,106724.0
2016-01-28 11:15:00,39.33,39.42,39.32,39.37,74019.0,27.997,28.061,27.9898,28.0254,74019.0
2016-01-28 11:20:00,39.37,39.45,39.36,39.42,86655.0,28.0254,28.0824,28.0183,28.061,86655.0
2016-01-28 11:25:00,39.42,39.43,39.34,39.35,97043.0,28.061,28.0681,28.0041,28.0112,97043.0
2016-01-28 11:30:00,39.35,39.37,39.24,39.27,104471.0,28.0112,28.0254,27.9329,27.9542,104471.0
2016-01-28 11:35:00,39.28,39.31,39.23,39.3,69839.0,27.9614,27.9827,27.9258,27.9756,69839.0
2016-01-28 11:40:00,39.3,39.31,39.16,39.18,89861.0,27.9756,27.9827,27.8759,27.8902,89861.0
2016-01-28 11:45:00,39.18,39.18,39.07,39.11,65628.0,27.8902,27.8902,27.8119,27.8404,65628.0
2016-01-28 11:50:00,39.11,39.17,39.09,39.14,44693.0,27.8404,27.8831,27.8261,27.8617,44693.0
2016-01-28 11:55:00,39.13,39.15,39.07,39.09,48456.0,27.8546,27.8688,27.8119,27.8261,48456.0
2016-01-28 12:00:00,39.08,39.23,39.08,39.22,80274.0,27.819,27.9258,27.819,27.9187,80274.0
2016-01-28 12:05:00,39.23,39.27,39.2,39.21,53726.0,27.9258,27.9542,27.9044,27.9115,53726.0
2016-01-28 12:10:00,39.22,39.26,39.15,39.23,106447.0,27.9187,27.9471,27.8688,27.9258,106447.0
2016-01-28 12:15:00,39.23,39.27,39.2,39.23,90309.0,27.9258,27.9542,27.9044,27.9258,90309.0
2016-01-28 12:20:00,39.23,39.4,39.22,39.39,90311.0,27.9258,28.0468,27.9187,28.0397,90311.0
2016-01-28 12:25:00,39.39,39.46,39.37,39.45,38239.0,28.0397,28.0895,28.0254,28.0824,38239.0
2016-01-28 12:30:00,39.44,39.55,39.41,39.54,84214.0,28.0753,28.1536,28.0539,28.1464,84214.0
2016-01-28 12:35:00,39.54,39.57,39.52,39.53,63335.0,28.1464,28.1678,28.1322,28.1393,63335.0
2016-01-28 12:40:00,39.53,39.59,39.53,39.56,43295.0,28.1393,28.182,28.1393,28.1607,43295.0
2016-01-28 12:45:00,39.56,39.6,39.53,39.56,47436.0,28.1607,28.1892,28.1393,28.1607,47436.0
2016-01-28 12:50:00,39.56,39.57,39.48,39.49,38895.0,28.1607,28.1678,28.1037,28.1109,38895.0
2016-01-28 12:55:00,39.48,39.51,39.45,39.49,50391.0,28.1037,28.1251,28.0824,28.1109,50391.0
2016-01-28 13:00:00,39.49,39.53,39.39,39.44,61187.0,28.1109,28.1393,28.0397,28.0753,61187.0
2016-01-28 13:05:00,39.43,39.46,39.41,39.46,34314.0,28.0681,28.0895,28.0539,28.0895,34314.0
2016-01-28 13:10:00,39.47,39.5,39.44,39.49,73787.0,28.0966,28.118,28.0753,28.1109,73787.0
2016-01-28 13:15:00,39.49,39.49,39.33,39.33,71632.0,28.1109,28.1109,27.997,27.997,71632.0
2016-01-28 13:20:00,39.33,39.33,39.24,39.28,84759.0,27.997,27.997,27.9329,27.9614,84759.0
2016-01-28 13:25:00,39.28,39.47,39.27,39.46,88559.0,27.9614,28.0966,27.9542,28.0895,88559.0
2016-01-28 13:30:00,39.45,39.5,39.44,39.45,46341.0,28.0824,28.118,28.0753,28.0824,46341.0
2016-01-28 13:35:00,39.46,39.48,39.41,39.43,33152.0,28.0895,28.1037,28.0539,28.0681,33152.0
2016-01-28 13:40:00,39.43,39.48,39.35,39.37,85011.0,28.0681,28.1037,28.0112,28.0254,85011.0
2016-01-28 13:45:00,39.37,39.4,39.33,39.35,64061.0,28.0254,28.0468,27.997,28.0112,64061.0
2016-01-28 13:50:00,39.36,39.4,39.33,39.39,44133.0,28.0183,28.0468,27.997,28.0397,44133.0
2016-01-28 13:55:00,39.38,39.39,39.27,39.27,68277.0,28.0325,28.0397,27.9542,27.9542,68277.0
2016-01-28 14:00:00,39.26,39.39,39.25,39.39,97710.0,27.9471,28.0397,27.94,28.0397,97710.0
2016-01-28 14:05:00,39.39,39.4,39.32,39.35,245746.0,28.0397,28.0468,27.9898,28.0112,245746.0
2016-01-28 14:10:00,39.35,39.39,39.3,39.37,91621.0,28.0112,28.0397,27.9756,28.0254,91621.0
2016-01-28 14:15:00,39.36,39.42,39.33,39.36,34171.0,28.0183,28.061,27.997,28.0183,34171.0
2016-01-28 14:20:00,39.36,39.42,39.36,39.38,35707.0,28.0183,28.061,28.0183,28.0325,35707.0
2016-01-28 14:25:00,39.38,39.44,39.36,39.4,133484.0,28.0325,28.0753,28.0183,28.0468,133484.0
2016-01-28 14:30:00,39.4,39.46,39.38,39.4,133512.0,28.0468,28.0895,28.0325,28.0468,133512.0
2016-01-28 14:35:00,39.4,39.41,39.38,39.38,41237.0,28.0468,28.0539,28.0325,28.0325,41237.0
2016-01-28 14:40:00,39.37,39.41,39.32,39.32,50546.0,28.0254,28.0539,27.9898,27.9898,50546.0
2016-01-28 14:45:00,39.33,39.37,39.31,39.34,44426.0,27.997,28.0254,27.9827,28.0041,44426.0
2016-01-28 14:50:00,39.34,39.35,39.27,39.28,60531.0,28.0041,28.0112,27.9542,27.9614,60531.0
2016-01-28 14:55:00,39.29,39.34,39.28,39.32,81781.0,27.9685,28.0041,27.9614,27.9898,81781.0
2016-01-28 15:00:00,39.32,39.34,39.25,39.27,196393.0,27.9898,28.0041,27.94,27.9542,196393.0
2016-01-28 15:05:00,39.27,39.32,39.25,39.29,143358.0,27.9542,27.9898,27.94,27.9685,143358.0
2016-01-28 15:10:00,39.3,39.33,39.28,39.3,308046.0,27.9756,27.997,27.9614,27.9756,308046.0
2016-01-28 15:15:00,39.3,39.33,39.25,39.25,157781.0,27.9756,27.997,27.94,27.94,157781.0
2016-01-28 15:20:00,39.25,39.28,39.24,39.25,95257.0,27.94,27.9614,27.9329,27.94,95257.0
2016-01-28 15:25:00,39.24,39.26,39.18,39.19,142037.0,27.9329,27.9471,27.8902,27.8973,142037.0
2016-01-28 15:30:00,39.19,39.27,39.17,39.24,204530.0,27.8973,27.9542,27.8831,27.9329,204530.0
2016-01-28 15:35:00,39.24,39.34,39.24,39.28,165456.0,27.9329,28.0041,27.9329,27.9614,165456.0
2016-01-28 15:40:00,39.27,39.33,39.19,39.19,175194.0,27.9542,27.997,27.8973,27.8973,175194.0
2016-01-28 15:45:00,39.2,39.29,39.17,39.25,195928.0,27.9044,27.9685,27.8831,27.94,195928.0
2016-01-28 15:50:00,39.26,39.26,39.17,39.19,136607.0,27.9471,27.9471,27.8831,27.8973,136607.0
2016-01-28 15:55:00,39.19,39.24,39.19,39.21,314241.0,27.8973,27.9329,27.8973,27.9115,314241.0
2016-01-29 09:30:00,39.31,39.56,39.31,39.5,176705.0,27.9827,28.1607,27.9827,28.118,176705.0
2016-01-29 09:35:00,39.5,39.58,39.41,39.42,151730.0,28.118,28.1749,28.0539,28.061,151730.0
2016-01-29 09:40:00,39.43,39.51,39.37,39.41,125081.0,28.0681,28.1251,28.0254,28.0539,125081.0
2016-01-29 09:45:00,39.41,39.46,39.3,39.41,133290.0,28.0539,28.0895,27.9756,28.0539,133290.0
2016-01-29 09:50:00,39.43,39.45,39.36,39.43,146306.0,28.0681,28.0824,28.0183,28.0681,146306.0
2016-01-29 09:55:00,39.42,39.47,39.41,39.46,87092.0,28.061,28.0966,28.0539,28.0895,87092.0
2016-01-29 10:00:00,39.47,39.53,39.45,39.52,179834.0,28.0966,28.1393,28.0824,28.1322,179834.0
2016-01-29 10:05:00,39.51,39.58,39.48,39.56,295560.0,28.1251,28.1749,28.1037,28.1607,295560.0
2016-01-29 10:10:00,39.56,39.64,39.56,39.59,154561.0,28.1607,28.2176,28.1607,28.182,154561.0
2016-01-29 10:15:00,39.59,39.59,39.45,39.45,130125.0,28.182,28.182,28.0824,28.0824,130125.0
2016-01-29 10:20:00,39.45,39.46,39.38,39.39,126912.0,28.0824,28.0895,28.0325,28.0397,126912.0
2016-01-29 10:25:00,39.38,39.41,39.36,39.37,85549.0,28.0325,28.0539,28.0183,28.0254,85549.0
2016-01-29 10:30:00,39.36,39.37,39.3,39.3,77118.0,28.0183,28.0254,27.9756,27.9756,77118.0
2016-01-29 10:35:00,39.3,39.37,39.3,39.34,59120.0,27.9756,28.0254,27.9756,28.0041,59120.0
2016-01-29 10:40:00,39.36,39.46,39.36,39.45,85793.0,28.0183,28.0895,28.0183,28.0824,85793.0
2016-01-29 10:45:00,39.46,39.49,39.37,39.43,82385.0,28.0895,28.1109,28.0254,28.0681,82385.0
2016-01-29 10:50:00,39.43,39.45,39.39,39.39,54235.0,28.0681,28.0824,28.0397,28.0397,54235.0
2016-01-29 10:55:00,39.4,39.44,39.36,39.38,45127.0,28.0468,28.0753,28.0183,28.0325,45127.0
2016-01-29 11:00:00,39.37,39.4,39.34,39.37,120338.0,28.0254,28.0468,28.0041,28.0254,120338.0
2016-01-29 11:05:00,39.38,39.4,39.33,39.34,168551.0,28.0325,28.0468,27.997,28.0041,168551.0
2016-01-29 11:10:00,39.34,39.36,39.28,39.31,116337.0,28.0041,28.0183,27.9614,27.9827,116337.0
2016-01-29 11:15:00,39.31,39.32,39.24,39.27,155900.0,27.9827,27.9898,27.9329,27.9542,155900.0
2016-01-29 11:20:00,39.28,39.32,39.26,39.3,76878.0,27.9614,27.9898,27.9471,27.9756,76878.0
2016-01-29 11:25:00,39.3,39.33,39.25,39.31,80947.0,27.9756,27.997,27.94,27.9827,80947.0
2016-01-29 11:30:00,39.31,39.35,39.26,39.3,122755.0,27.9827,28.0112,27.9471,27.9756,122755.0
2016-01-29 11:35:00,39.31,39.31,39.25,39.25,91888.0,27.9827,27.9827,27.94,27.94,91888.0
2016-01-29 11:40:00,39.25,39.3,39.2,39.29,95598.0,27.94,27.9756,27.9044,27.9685,95598.0
2016-01-29 11:45:00,39.3,39.33,39.27,39.31,119546.0,27.9756,27.997,27.9542,27.9827,119546.0
2016-01-29 11:50:00,39.31,39.44,39.3,39.4,168481.0,27.9827,28.0753,27.9756,28.0468,168481.0
2016-01-29 11:55:00,39.41,39.43,39.38,39.42,94222.0,28.0539,28.0681,28.0325,28.061,94222.0
2016-01-29 12:00:00,39.42,39.43,39.37,39.39,75567.0,28.061,28.0681,28.0254,28.0397,75567.0
2016-01-29 12:05:00,39.39,39.4,39.37,39.4,64874.0,28.0397,28.0468,28.0254,28.0468,64874.0
2016-01-29 12:10:00,39.4,39.45,39.39,39.44,51014.0,28.0468,28.0824,28.0397,28.0753,51014.0
2016-01-29 12:15:00,39.45,39.5,39.43,39.48,73938.0,28.0824,28.118,28.0681,28.1037,73938.0
2016-01-29 12:20:00,39.48,39.51,39.47,39.5,78823.0,28.1037,28.1251,28.0966,28.118,78823.0
2016-01-29 12:25:00,39.5,39.55,39.5,39.55,54397.0,28.118,28.1536,28.118,28.1536,54397.0
2016-01-29 12:30:00,39.55,39.57,39.51,39.53,94757.0,28.1536,28.1678,28.1251,28.1393,94757.0
2016-01-29 12:35:00,39.52,39.52,39.49,39.5,51456.0,28.1322,28.1322,28.1109,28.118,51456.0
2016-01-29 12:40:00,39.5,39.52,39.48,39.48,98379.0,28.118,28.1322,28.1037,28.1037,98379.0
2016-01-29 12:45:00,39.49,39.51,39.44,39.44,54878.0,28.1109,28.1251,28.0753,28.0753,54878.0
2016-01-29 12:50:00,39.44,39.5,39.44,39.5,84667.0,28.0753,28.118,28.0753,28.118,84667.0
2016-01-29 12:55:00,39.5,39.54,39.5,39.53,92988.0,28.118,28.1464,28.118,28.1393,92988.0
2016-01-29 13:00:00,39.52,39.52,39.45,39.46,43815.0,28.1322,28.1322,28.0824,28.0895,43815.0
2016-01-29 13:05:00,39.46,39.49,39.42,39.43,63527.0,28.0895,28.1109,28.061,28.0681,63527.0
2016-01-29 13:10:00,39.43,39.46,39.42,39.45,53145.0,28.0681,28.0895,28.061,28.0824,53145.0
2016-01-29 13:15:00,39.45,39.47,39.42,39.43,61911.0,28.0824,28.0966,28.061,28.0681,61911.0
2016-01-29 13:20:00,39.43,39.45,39.4,39.4,84056.0,28.0681,28.0824,28.0468,28.0468,84056.0
2016-01-29 13:25:00,39.4,39.41,39.37,39.38,80458.0,28.0468,28.0539,28.0254,28.0325,80458.0
2016-01-29 13:30:00,39.38,39.38,39.35,39.36,129670.0,28.0325,28.0325,28.0112,28.0183,129670.0
2016-01-29 13:35:00,39.37,39.39,39.36,39.39,135648.0,28.0254,28.0397,28.0183,28.0397,135648.0
2016-01-29 13:40:00,39.39,39.43,39.38,39.41,119210.0,28.0397,28.0681,28.0325,28.0539,119210.0
2016-01-29 13:45:00,39.41,39.41,39.39,39.4,127840.0,28.0539,28.0539,28.0397,28.0468,127840.0
2016-01-29 13:50:00,39.4,39.4,39.33,39.36,104290.0,28.0468,28.0468,27.997,28.0183,104290.0
2016-01-29 13:55:00,39.36,39.38,39.35,39.37,74716.0,28.0183,28.0325,28.0112,28.0254,74716.0
2016-01-29 14:00:00,39.37,39.42,39.35,39.41,97752.0,28.0254,28.061,28.0112,28.0539,97752.0
2016-01-29 14:05:00,39.42,39.46,39.41,39.46,74975.0,28.061,28.0895,28.0539,28.0895,74975.0
2016-01-29 14:10:00,39.45,39.47,39.42,39.43,99434.0,28.0824,28.0966,28.061,28.0681,99434.0
2016-01-29 14:15:00,39.43,39.52,39.43,39.49,92003.0,28.0681,28.1322,28.0681,28.1109,92003.0
2016-01-29 14:20:00,39.49,39.53,39.49,39.51,89641.0,28.1109,28.1393,28.1109,28.1251,89641.0
2016-01-29 14:25:00,39.51,39.6,39.51,39.59,86156.0,28.1251,28.1892,28.1251,28.182,86156.0
2016-01-29 14:30:00,39.59,39.63,39.56,39.63,77392.0,28.182,28.2105,28.1607,28.2105,77392.0
2016-01-29 14:35:00,39.63,39.66,39.61,39.65,78460.0,28.2105,28.2319,28.1963,28.2247,78460.0
2016-01-29 14:40:00,39.66,39.71,39.65,39.69,85534.0,28.2319,28.2675,28.2247,28.2532,85534.0
2016-01-29 14:45:00,39.7,39.71,39.67,39.68,73105.0,28.2603,28.2675,28.239,28.2461,73105.0
2016-01-29 14:50:00,39.69,39.71,39.62,39.64,58410.0,28.2532,28.2675,28.2034,28.2176,58410.0
2016-01-29 14:55:00,39.64,39.66,39.6,39.65,90344.0,28.2176,28.2319,28.1892,28.2247,90344.0
2016-01-29 15:00:00,39.65,39.67,39.62,39.66,100883.0,28.2247,28.239,28.2034,28.2319,100883.0
2016-01-29 15:05:00,39.67,39.68,39.63,39.66,89895.0,28.239,28.2461,28.2105,28.2319,89895.0
2016-01-29 15:10:00,39.66,39.69,39.63,39.69,82236.0,28.2319,28.2532,28.2105,28.2532,82236.0
2016-01-29 15:15:00,39.69,39.72,39.64,39.72,70820.0,28.2532,28.2746,28.2176,28.2746,70820.0
2016-01-29 15:20:00,39.72,39.76,39.71,39.76,79349.0,28.2746,28.3031,28.2675,28.3031,79349.0
2016-01-29 15:25:00,39.76,39.84,39.74,39.83,164607.0,28.3031,28.36,28.2888,28.3529,164607.0
2016-01-29 15:30:00,39.83,39.85,39.79,39.83,116106.0,28.3529,28.3671,28.3244,28.3529,116106.0
2016-01-29 15:35:00,39.82,39.91,39.82,39.83,152911.0,28.3458,28.4098,28.3458,28.3529,152911.0
2016-01-29 15:40:00,39.83,39.95,39.83,39.93,178316.0,28.3529,28.4383,28.3529,28.4241,178316.0
2016-01-29 15:45:00,39.93,40.0,39.93,39.99,212201.0,28.4241,28.4739,28.4241,28.4668,212201.0
2016-01-29 15:50:00,39.99,40.06,39.99,40.05,378562.0,28.4668,28.5166,28.4668,28.5095,378562.0
2016-01-29 15:55:00,40.05,40.08,39.95,40.06,910808.0,28.5095,28.5308,28.4383,28.5166,910808.0
2016-02-01 09:30:00,39.89,39.91,39.77,39.8,108947.0,28.3956,28.4098,28.3102,28.3315,108947.0
2016-02-01 09:35:00,39.8,39.82,39.72,39.8,57674.0,28.3315,28.3458,28.2746,28.3315,57674.0
2016-02-01 09:40:00,39.79,39.86,39.72,39.85,63244.0,28.3244,28.3742,28.2746,28.3671,63244.0
2016-02-01 09:45:00,39.86,39.86,39.74,39.74,95474.0,28.3742,28.3742,28.2888,28.2888,95474.0
2016-02-01 09:50:00,39.74,39.79,39.74,39.76,66184.0,28.2888,28.3244,28.2888,28.3031,66184.0
2016-02-01 09:55:00,39.76,39.77,39.69,39.75,96673.0,28.3031,28.3102,28.2532,28.2959,96673.0
2016-02-01 10:00:00,39.74,39.75,39.62,39.67,87068.0,28.2888,28.2959,28.2034,28.239,87068.0
2016-02-01 10:05:00,39.66,39.67,39.57,39.59,53665.0,28.2319,28.239,28.1678,28.182,53665.0
2016-02-01 10:10:00,39.59,39.73,39.56,39.73,58410.0,28.182,28.2817,28.1607,28.2817,58410.0
2016-02-01 10:15:00,39.73,39.79,39.69,39.7,48035.0,28.2817,28.3244,28.2532,28.2603,48035.0
2016-02-01 10:20:00,39.7,39.78,39.68,39.73,59904.0,28.2603,28.3173,28.2461,28.2817,59904.0
2016-02-01 10:25:00,39.73,39.8,39.73,39.77,108837.0,28.2817,28.3315,28.2817,28.3102,108837.0
2016-02-01 10:30:00,39.77,39.8,39.74,39.76,70526.0,28.3102,28.3315,28.2888,28.3031,70526.0
2016-02-01 10:35:00,39.75,39.85,39.75,39.77,89568.0,28.2959,28.3671,28.2959,28.3102,89568.0
2016-02-01 10:40:00,39.78,39.78,39.69,39.75,47383.0,28.3173,28.3173,28.2532,28.2959,47383.0
2016-02-01 10:45:00,39.76,39.78,39.7,39.74,86491.0,28.3031,28.3173,28.2603,28.2888,86491.0
2016-02-01 10:50:00,39.74,39.74,39.68,39.72,48727.0,28.2888,28.2888,28.2461,28.2746,48727.0
2016-02-01 10:55:00,39.71,39.74,39.66,39.74,48958.0,28.2675,28.2888,28.2319,28.2888,48958.0
2016-02-01 11:00:00,39.74,39.75,39.71,39.73,59949.0,28.2888,28.2959,28.2675,28.2817,59949.0
2016-02-01 11:05:00,39.73,39.78,39.73,39.74,64932.0,28.2817,28.3173,28.2817,28.2888,64932.0
2016-02-01 11:10:00,39.73,39.8,39.71,39.79,75201.0,28.2817,28.3315,28.2675,28.3244,75201.0
2016-02-01 11:15:00,39.8,39.82,39.79,39.81,54190.0,28.3315,28.3458,28.3244,28.3386,54190.0
2016-02-01 11:20:00,39.8,39.81,39.73,39.74,68111.0,28.3315,28.3386,28.2817,28.2888,68111.0
2016-02-01 11:25:00,39.74,39.75,39.69,39.73,76527.0,28.2888,28.2959,28.2532,28.2817,76527.0
2016-02-01 11:30:00,39.74,39.76,39.71,39.75,51687.0,28.2888,28.3031,28.2675,28.2959,51687.0
2016-02-01 11:35:00,39.75,39.8,39.74,39.75,71623.0,28.2959,28.3315,28.2888,28.2959,71623.0
2016-02-01 11:40:00,39.75,39.75,39.7,39.72,68573.0,28.2959,28.2959,28.2603,28.2746,68573.0
2016-02-01 11:45:00,39.73,39.74,39.7,39.71,50115.0,28.2817,28.2888,28.2603,28.2675,50115.0
2016-02-01 11:50:00,39.71,39.72,39.67,39.71,58782.0,28.2675,28.2746,28.239,28.2675,58782.0
2016-02-01 11:55:00,39.71,39.71,39.65,39.68,42890.0,28.2675,28.2675,28.2247,28.2461,42890.0
2016-02-01 12:00:00,39.68,39.71,39.65,39.65,51476.0,28.2461,28.2675,28.2247,28.2247,51476.0
2016-02-01 12:05:00,39.64,39.66,39.61,39.66,80496.0,28.2176,28.2319,28.1963,28.2319,80496.0
2016-02-01 12:10:00,39.66,39.73,39.65,39.73,62478.0,28.2319,28.2817,28.2247,28.2817,62478.0
2016-02-01 12:15:00,39.73,39.74,39.68,39.71,75640.0,28.2817,28.2888,28.2461,28.2675,75640.0
2016-02-01 12:20:00,39.7,39.71,39.61,39.63,59872.0,28.2603,28.2675,28.1963,28.2105,59872.0
2016-02-01 12:25:00,39.63,39.63,39.59,39.63,53118.0,28.2105,28.2105,28.182,28.2105,53118.0
2016-02-01 12:30:00,39.64,39.67,39.63,39.63,41593.0,28.2176,28.239,28.2105,28.2105,41593.0
2016-02-01 12:35:00,39.62,39.64,39.59,39.64,41988.0,28.2034,28.2176,28.182,28.2176,41988.0
2016-02-01 12:40:00,39.63,39.65,39.62,39.63,27112.0,28.2105,28.2247,28.2034,28.2105,27112.0
2016-02-01 12:45:00,39.64,39.65,39.59,39.62,48932.0,28.2176,28.2247,28.182,28.2034,48932.0
2016-02-01 12:50:00,39.62,39.62,39.55,39.57,54811.0,28.2034,28.2034,28.1536,28.1678,54811.0
2016-02-01 12:55:00,39.57,39.6,39.55,39.6,39942.0,28.1678,28.1892,28.1536,28.1892,39942.0
2016-02-01 13:00:00,39.59,39.68,39.58,39.68,63851.0,28.182,28.2461,28.1749,28.2461,63851.0
2016-02-01 13:05:00,39.68,39.69,39.59,39.6,44120.0,28.2461,28.2532,28.182,28.1892,44120.0
2016-02-01 13:10:00,39.59,39.61,39.56,39.6,36690.0,28.182,28.1963,28.1607,28.1892,36690.0
2016-02-01 13:15:00,39.6,39.62,39.58,39.59,33552.0,28.1892,28.2034,28.1749,28.182,33552.0
2016-02-01 13:20:00,39.59,39.68,39.59,39.68,55204.0,28.182,28.2461,28.182,28.2461,55204.0
2016-02-01 13:25:00,39.67,39.73,39.67,39.7,64450.0,28.239,28.2817,28.239,28.2603,64450.0
2016-02-01 13:30:00,39.71,39.71,39.67,39.69,38954.0,28.2675,28.2675,28.239,28.2532,38954.0
2016-02-01 13:35:00,39.69,39.71,39.68,39.68,33177.0,28.2532,28.2675,28.2461,28.2461,33177.0
2016-02-01 13:40:00,39.69,39.72,39.65,39.65,37801.0,28.2532,28.2746,28.2247,28.2247,37801.0
2016-02-01 13:45:00,39.65,39.73,39.63,39.72,37632.0,28.2247,28.2817,28.2105,28.2746,37632.0
2016-02-01 13:50:00,39.72,39.73,39.66,39.68,43491.0,28.2746,28.2817,28.2319,28.2461,43491.0
2016-02-01 13:55:00,39.67,39.72,39.67,39.72,48923.0,28.239,28.2746,28.239,28.2746,48923.0
2016-02-01 14:00:00,39.71,39.75,39.7,39.72,39568.0,28.2675,28.2959,28.2603,28.2746,39568.0
2016-02-01 14:05:00,39.73,39.73,39.67,39.67,32558.0,28.2817,28.2817,28.239,28.239,32558.0
2016-02-01 14:10:00,39.67,39.69,39.63,39.64,57794.0,28.239,28.2532,28.2105,28.2176,57794.0
2016-02-01 14:15:00,39.64,39.69,39.63,39.69,40373.0,28.2176,28.2532,28.2105,28.2532,40373.0
2016-02-01 14:20:00,39.69,39.73,39.68,39.73,50485.0,28.2532,28.2817,28.2461,28.2817,50485.0
2016-02-01 14:25:00,39.72,39.76,39.7,39.75,44822.0,28.2746,28.3031,28.2603,28.2959,44822.0
2016-02-01 14:30:00,39.75,39.79,39.74,39.76,53001.0,28.2959,28.3244,28.2888,28.3031,53001.0
2016-02-01 14:35:00,39.76,39.78,39.73,39.77,51676.0,28.3031,28.3173,28.2817,28.3102,51676.0
2016-02-01 14:40:00,39.77,39.84,39.76,39.83,64812.0,28.3102,28.36,28.3031,28.3529,64812.0
2016-02-01 14:45:00,39.84,39.84,39.75,39.79,62710.0,28.36,28.36,28.2959,28.3244,62710.0
2016-02-01 14:50:00,39.79,39.8,39.75,39.77,35687.0,28.3244,28.3315,28.2959,28.3102,35687.0
2016-02-01 14:55:00,39.76,39.82,39.74,39.81,39805.0,28.3031,28.3458,28.2888,28.3386,39805.0
2016-02-01 15:00:00,39.81,39.84,39.79,39.8,65776.0,28.3386,28.36,28.3244,28.3315,65776.0
2016-02-01 15:05:00,39.8,39.83,39.78,39.8,48624.0,28.3315,28.3529,28.3173,28.3315,48624.0
2016-02-01 15:10:00,39.81,39.83,39.78,39.82,58803.0,28.3386,28.3529,28.3173,28.3458,58803.0
2016-02-01 15:15:00,39.83,39.95,39.81,39.94,218790.0,28.3529,28.4383,28.3386,28.4312,218790.0
2016-02-01 15:20:00,39.94,39.99,39.93,39.98,97533.0,28.4312,28.4668,28.4241,28.4597,97533.0
2016-02-01 15:25:00,39.98,40.02,39.96,40.0,86738.0,28.4597,28.4881,28.4454,28.4739,86738.0
2016-02-01 15:30:00,39.99,40.0,39.94,39.96,60589.0,28.4668,28.4739,28.4312,28.4454,60589.0
2016-02-01 15:35:00,39.97,40.0,39.89,39.89,104466.0,28.4525,28.4739,28.3956,28.3956,104466.0
2016-02-01 15:40:00,39.89,39.95,39.89,39.94,61676.0,28.3956,28.4383,28.3956,28.4312,61676.0
2016-02-01 15:45:00,39.94,39.95,39.88,39.88,121054.0,28.4312,28.4383,28.3885,28.3885,121054.0
2016-02-01 15:50:00,39.87,39.91,39.82,39.82,125956.0,28.3814,28.4098,28.3458,28.3458,125956.0
2016-02-01 15:55:00,39.83,39.85,39.78,39.79,295113.0,28.3529,28.3671,28.3173,28.3244,295113.0
2016-02-02 09:30:00,39.27,39.27,38.94,39.1,118290.0,27.9542,27.9542,27.7193,27.8332,118290.0
2016-02-02 09:35:00,39.1,39.12,38.91,38.98,115011.0,27.8332,27.8475,27.698,27.7478,115011.0
2016-02-02 09:40:00,38.99,39.03,38.91,39.02,91081.0,27.7549,27.7834,27.698,27.7763,91081.0
2016-02-02 09:45:00,39.01,39.07,38.94,38.96,82539.0,27.7692,27.8119,27.7193,27.7336,82539.0
2016-02-02 09:50:00,38.96,39.02,38.93,38.97,83005.0,27.7336,27.7763,27.7122,27.7407,83005.0
2016-02-02 09:55:00,38.96,39.07,38.94,39.06,81595.0,27.7336,27.8119,27.7193,27.8048,81595.0
2016-02-02 10:00:00,39.06,39.11,39.03,39.08,81458.0,27.8048,27.8404,27.7834,27.819,81458.0
2016-02-02 10:05:00,39.07,39.11,39.04,39.08,76628.0,27.8119,27.8404,27.7905,27.819,76628.0
2016-02-02 10:10:00,39.08,39.09,38.99,39.02,93377.0,27.819,27.8261,27.7549,27.7763,93377.0
2016-02-02 10:15:00,39.01,39.02,38.94,38.95,86569.0,27.7692,27.7763,27.7193,27.7265,86569.0
2016-02-02 10:20:00,38.95,38.97,38.89,38.93,93634.0,27.7265,27.7407,27.6837,27.7122,93634.0
2016-02-02 10:25:00,38.93,38.99,38.9,38.97,147935.0,27.7122,27.7549,27.6909,27.7407,147935.0
2016-02-02 10:30:00,38.96,38.97,38.89,38.89,96988.0,27.7336,27.7407,27.6837,27.6837,96988.0
2016-02-02 10:35:00,38.89,38.96,38.86,38.95,62906.0,27.6837,27.7336,27.6624,27.7265,62906.0
2016-02-02 10:40:00,38.94,38.95,38.89,38.91,50506.0,27.7193,27.7265,27.6837,27.698,50506.0
2016-02-02 10:45:00,38.91,38.92,38.83,38.86,71100.0,27.698,27.7051,27.641,27.6624,71100.0
2016-02-02 10:50:00,38.86,38.89,38.82,38.83,50735.0,27.6624,27.6837,27.6339,27.641,50735.0
2016-02-02 10:55:00,38.84,38.89,38.83,38.85,45320.0,27.6482,27.6837,27.641,27.6553,45320.0
2016-02-02 11:00:00,38.85,38.86,38.8,38.8,54752.0,27.6553,27.6624,27.6197,27.6197,54752.0
2016-02-02 11:05:00,38.8,38.87,38.79,38.87,54921.0,27.6197,27.6695,27.6126,27.6695,54921.0
2016-02-02 11:10:00,38.87,38.98,38.84,38.98,61440.0,27.6695,27.7478,27.6482,27.7478,61440.0
2016-02-02 11:15:00,38.98,39.02,38.92,38.94,85799.0,27.7478,27.7763,27.7051,27.7193,85799.0
2016-02-02 11:20:00,38.94,38.95,38.91,38.93,95036.0,27.7193,27.7265,27.698,27.7122,95036.0
2016-02-02 11:25:00,38.93,38.96,38.88,38.91,99029.0,27.7122,27.7336,27.6766,27.698,99029.0
2016-02-02 11:30:00,38.9,39.0,38.9,38.97,173623.0,27.6909,27.762,27.6909,27.7407,173623.0
2016-02-02 11:35:00,38.97,39.01,38.93,38.98,39993.0,27.7407,27.7692,27.7122,27.7478,39993.0
2016-02-02 11:40:00,38.97,38.99,38.91,38.92,44015.0,27.7407,27.7549,27.698,27.7051,44015.0
2016-02-02 11:45:00,38.92,38.94,38.87,38.89,35754.0,27.7051,27.7193,27.6695,27.6837,35754.0
2016-02-02 11:50:00,38.89,38.93,38.87,38.92,28340.0,27.6837,27.7122,27.6695,27.7051,28340.0
2016-02-02 11:55:00,38.91,38.92,38.87,38.88,24752.0,27.698,27.7051,27.6695,27.6766,24752.0
2016-02-02 12:00:00,38.89,38.91,38.8,38.8,57998.0,27.6837,27.698,27.6197,27.6197,57998.0
2016-02-02 12:05:00,38.8,38.84,38.78,38.8,53982.0,27.6197,27.6482,27.6054,27.6197,53982.0
2016-02-02 12:10:00,38.8,38.84,38.76,38.8,32615.0,27.6197,27.6482,27.5912,27.6197,32615.0
2016-02-02 12:15:00,38.8,38.82,38.76,38.79,27221.0,27.6197,27.6339,27.5912,27.6126,27221.0
2016-02-02 12:20:00,38.79,38.87,38.79,38.86,28815.0,27.6126,27.6695,27.6126,27.6624,28815.0
2016-02-02 12:25:00,38.85,38.86,38.81,38.86,37908.0,27.6553,27.6624,27.6268,27.6624,37908.0
2016-02-02 12:30:00,38.86,38.87,38.81,38.87,92615.0,27.6624,27.6695,27.6268,27.6695,92615.0
2016-02-02 12:35:00,38.86,38.91,38.85,38.9,44325.0,27.6624,27.698,27.6553,27.6909,44325.0
2016-02-02 12:40:00,38.89,38.92,38.84,38.88,34576.0,27.6837,27.7051,27.6482,27.6766,34576.0
2016-02-02 12:45:00,38.88,38.91,38.86,38.86,39042.0,27.6766,27.698,27.6624,27.6624,39042.0
2016-02-02 12:50:00,38.85,38.86,38.81,38.82,30520.0,27.6553,27.6624,27.6268,27.6339,30520.0
2016-02-02 12:55:00,38.82,38.83,38.75,38.82,41504.0,27.6339,27.641,27.5841,27.6339,41504.0
2016-02-02 13:00:00,38.82,38.82,38.75,38.79,42458.0,27.6339,27.6339,27.5841,27.6126,42458.0
2016-02-02 13:05:00,38.79,38.82,38.72,38.74,45453.0,27.6126,27.6339,27.5627,27.577,45453.0
2016-02-02 13:10:00,38.74,38.81,38.73,38.8,43914.0,27.577,27.6268,27.5698,27.6197,43914.0
2016-02-02 13:15:00,38.79,38.83,38.76,38.82,37390.0,27.6126,27.641,27.5912,27.6339,37390.0
2016-02-02 13:20:00,38.81,38.82,38.76,38.79,39365.0,27.6268,27.6339,27.5912,27.6126,39365.0
2016-02-02 13:25:00,38.8,38.85,38.8,38.84,29684.0,27.6197,27.6553,27.6197,27.6482,29684.0
2016-02-02 13:30:00,38.84,38.84,38.77,38.83,39921.0,27.6482,27.6482,27.5983,27.641,39921.0
2016-02-02 13:35:00,38.84,38.84,38.75,38.75,43017.0,27.6482,27.6482,27.5841,27.5841,43017.0
2016-02-02 13:40:00,38.75,38.78,38.73,38.76,43283.0,27.5841,27.6054,27.5698,27.5912,43283.0
2016-02-02 13:45:00,38.76,38.77,38.71,38.73,44645.0,27.5912,27.5983,27.5556,27.5698,44645.0
2016-02-02 13:50:00,38.73,38.76,38.67,38.68,67906.0,27.5698,27.5912,27.5271,27.5343,67906.0
2016-02-02 13:55:00,38.68,38.71,38.66,38.66,97955.0,27.5343,27.5556,27.52,27.52,97955.0
2016-02-02 14:00:00,38.66,38.7,38.62,38.65,94259.0,27.52,27.5485,27.4915,27.5129,94259.0
2016-02-02 14:05:00,38.65,38.69,38.64,38.65,141613.0,27.5129,27.5414,27.5058,27.5129,141613.0
2016-02-02 14:10:00,38.64,38.67,38.61,38.65,69864.0,27.5058,27.5271,27.4844,27.5129,69864.0
2016-02-02 14:15:00,38.64,38.69,38.63,38.65,56667.0,27.5058,27.5414,27.4987,27.5129,56667.0
2016-02-02 14:20:00,38.66,38.67,38.59,38.61,92695.0,27.52,27.5271,27.4702,27.4844,92695.0
2016-02-02 14:25:00,38.61,38.67,38.6,38.63,55559.0,27.4844,27.5271,27.4773,27.4987,55559.0
2016-02-02 14:30:00,38.64,38.69,38.63,38.69,48819.0,27.5058,27.5414,27.4987,27.5414,48819.0
2016-02-02 14:35:00,38.69,38.75,38.66,38.73,52985.0,27.5414,27.5841,27.52,27.5698,52985.0
2016-02-02 14:40:00,38.73,38.77,38.71,38.76,63865.0,27.5698,27.5983,27.5556,27.5912,63865.0
2016-02-02 14:45:00,38.76,38.79,38.72,38.79,65918.0,27.5912,27.6126,27.5627,27.6126,65918.0
2016-02-02 14:50:00,38.79,38.84,38.75,38.76,58769.0,27.6126,27.6482,27.5841,27.5912,58769.0
2016-02-02 14:55:00,38.76,38.77,38.7,38.7,153892.0,27.5912,27.5983,27.5485,27.5485,153892.0
2016-02-02 15:00:00,38.7,38.72,38.66,38.67,96179.0,27.5485,27.5627,27.52,27.5271,96179.0
2016-02-02 15:05:00,38.67,38.7,38.6,38.62,80106.0,27.5271,27.5485,27.4773,27.4915,80106.0
2016-02-02 15:10:00,38.62,38.64,38.59,38.62,102320.0,27.4915,27.5058,27.4702,27.4915,102320.0
2016-02-02 15:15:00,38.62,38.7,38.61,38.69,70331.0,27.4915,27.5485,27.4844,27.5414,70331.0
2016-02-02 15:20:00,38.68,38.69,38.61,38.67,100034.0,27.5343,27.5414,27.4844,27.5271,100034.0
2016-02-02 15:25:00,38.67,38.72,38.62,38.68,70526.0,27.5271,27.5627,27.4915,27.5343,70526.0
2016-02-02 15:30:00,38.68,38.77,38.67,38.76,108173.0,27.5343,27.5983,27.5271,27.5912,108173.0
2016-02-02 15:35:00,38.76,38.8,38.69,38.78,193809.0,27.5912,27.6197,27.5414,27.6054,193809.0
2016-02-02 15:40:00,38.78,38.87,38.78,38.82,121576.0,27.6054,27.6695,27.6054,27.6339,121576.0
2016-02-02 15:45:00,38.83,38.84,38.75,38.84,166223.0,27.641,27.6482,27.5841,27.6482,166223.0
2016-02-02 15:50:00,38.84,38.85,38.77,38.8,238891.0,27.6482,27.6553,27.5983,27.6197,238891.0
2016-02-02 15:55:00,38.8,38.82,38.75,38.76,371923.0,27.6197,27.6339,27.5841,27.5912,371923.0
2016-02-03 09:30:00,38.93,38.94,38.74,38.82,153055.0,27.7122,27.7193,27.577,27.6339,153055.0
2016-02-03 09:35:00,38.82,38.89,38.58,38.79,494091.0,27.6339,27.6837,27.4631,27.6126,494091.0
2016-02-03 09:40:00,38.79,38.82,38.58,38.62,150801.0,27.6126,27.6339,27.4631,27.4915,150801.0
2016-02-03 09:45:00,38.61,38.61,38.5,38.59,80112.0,27.4844,27.4844,27.4061,27.4702,80112.0
2016-02-03 09:50:00,38.6,38.69,38.59,38.68,128880.0,27.4773,27.5414,27.4702,27.5343,128880.0
2016-02-03 09:55:00,38.67,38.73,38.61,38.61,110433.0,27.5271,27.5698,27.4844,27.4844,110433.0
2016-02-03 10:00:00,38.61,38.61,38.33,38.36,157907.0,27.4844,27.4844,27.2851,27.3065,157907.0
2016-02-03 10:05:00,38.35,38.45,38.26,38.26,101328.0,27.2993,27.3705,27.2353,27.2353,101328.0
2016-02-03 10:10:00,38.27,38.31,38.12,38.17,133734.0,27.2424,27.2709,27.1356,27.1712,133734.0
2016-02-03 10:15:00,38.17,38.34,38.16,38.31,185652.0,27.1712,27.2922,27.1641,27.2709,185652.0
2016-02-03 10:20:00,38.31,38.31,38.14,38.23,131879.0,27.2709,27.2709,27.1499,27.2139,131879.0
2016-02-03 10:25:00,38.23,38.23,38.04,38.07,75777.0,27.2139,27.2139,27.0787,27.1,75777.0
2016-02-03 10:30:00,38.06,38.1,37.98,38.06,161811.0,27.0929,27.1214,27.036,27.0929,161811.0
2016-02-03 10:35:00,38.06,38.12,37.98,38.12,118948.0,27.0929,27.1356,27.036,27.1356,118948.0
2016-02-03 10:40:00,38.11,38.21,38.1,38.17,61275.0,27.1285,27.1997,27.1214,27.1712,61275.0
2016-02-03 10:45:00,38.18,38.3,38.14,38.25,87259.0,27.1783,27.2638,27.1499,27.2282,87259.0
2016-02-03 10:50:00,38.26,38.36,38.25,38.35,108371.0,27.2353,27.3065,27.2282,27.2993,108371.0
2016-02-03 10:55:00,38.35,38.47,38.34,38.41,61482.0,27.2993,27.3848,27.2922,27.3421,61482.0
2016-02-03 11:00:00,38.41,38.42,38.19,38.2,82535.0,27.3421,27.3492,27.1855,27.1926,82535.0
2016-02-03 11:05:00,38.21,38.25,38.15,38.2,86591.0,27.1997,27.2282,27.157,27.1926,86591.0
2016-02-03 11:10:00,38.2,38.25,38.1,38.24,86137.0,27.1926,27.2282,27.1214,27.221,86137.0
2016-02-03 11:15:00,38.25,38.36,38.18,38.34,65398.0,27.2282,27.3065,27.1783,27.2922,65398.0
2016-02-03 11:20:00,38.34,38.45,38.32,38.45,264725.0,27.2922,27.3705,27.278,27.3705,264725.0
2016-02-03 11:25:00,38.45,38.55,38.4,38.49,154557.0,27.3705,27.4417,27.3349,27.399,154557.0
2016-02-03 11:30:00,38.49,38.52,38.35,38.36,110809.0,27.399,27.4204,27.2993,27.3065,110809.0
2016-02-03 11:35:00,38.35,38.52,38.31,38.51,69701.0,27.2993,27.4204,27.2709,27.4132,69701.0
2016-02-03 11:40:00,38.51,38.61,38.51,38.58,55716.0,27.4132,27.4844,27.4132,27.4631,55716.0
2016-02-03 11:45:00,38.58,38.62,38.52,38.52,74144.0,27.4631,27.4915,27.4204,27.4204,74144.0
2016-02-03 11:50:00,38.52,38.57,38.41,38.45,49675.0,27.4204,27.456,27.3421,27.3705,49675.0
2016-02-03 11:55:00,38.45,38.47,38.41,38.45,34070.0,27.3705,27.3848,27.3421,27.3705,34070.0
2016-02-03 12:00:00,38.45,38.5,38.42,38.47,78280.0,27.3705,27.4061,27.3492,27.3848,78280.0
2016-02-03 12:05:00,38.47,38.47,38.36,38.42,87594.0,27.3848,27.3848,27.3065,27.3492,87594.0
2016-02-03 12:10:00,38.42,38.42,38.31,38.38,55385.0,27.3492,27.3492,27.2709,27.3207,55385.0
2016-02-03 12:15:00,38.38,38.45,38.36,38.37,61422.0,27.3207,27.3705,27.3065,27.3136,61422.0
2016-02-03 12:20:00,38.37,38.48,38.37,38.41,139976.0,27.3136,27.3919,27.3136,27.3421,139976.0
2016-02-03 12:25:00,38.41,38.45,38.34,38.41,65864.0,27.3421,27.3705,27.2922,27.3421,65864.0
2016-02-03 12:30:00,38.42,38.44,38.3,38.33,63893.0,27.3492,27.3634,27.2638,27.2851,63893.0
2016-02-03 12:35:00,38.32,38.39,38.32,38.34,46879.0,27.278,27.3278,27.278,27.2922,46879.0
2016-02-03 12:40:00,38.33,38.37,38.29,38.29,52123.0,27.2851,27.3136,27.2566,27.2566,52123.0
2016-02-03 12:45:00,38.3,38.36,38.28,38.36,40603.0,27.2638,27.3065,27.2495,27.3065,40603.0
2016-02-03 12:50:00,38.35,38.37,38.28,38.34,71420.0,27.2993,27.3136,27.2495,27.2922,71420.0
2016-02-03 12:55:00,38.35,38.44,38.35,38.44,45270.0,27.2993,27.3634,27.2993,27.3634,45270.0
2016-02-03 13:00:00,38.43,38.51,38.42,38.44,57212.0,27.3563,27.4132,27.3492,27.3634,57212.0
2016-02-03 13:05:00,38.44,38.48,38.39,38.4,53362.0,27.3634,27.3919,27.3278,27.3349,53362.0
2016-02-03 13:10:00,38.4,38.43,38.37,38.38,57092.0,27.3349,27.3563,27.3136,27.3207,57092.0
2016-02-03 13:15:00,38.38,38.43,38.35,38.37,59289.0,27.3207,27.3563,27.2993,27.3136,59289.0
2016-02-03 13:20:00,38.37,38.41,38.33,38.4,56305.0,27.3136,27.3421,27.2851,27.3349,56305.0
2016-02-03 13:25:00,38.41,38.42,38.32,38.32,62103.0,27.3421,27.3492,27.278,27.278,62103.0
2016-02-03 13:30:00,38.32,38.33,38.27,38.27,57458.0,27.278,27.2851,27.2424,27.2424,57458.0
2016-02-03 13:35:00,38.27,38.27,38.17,38.17,87386.0,27.2424,27.2424,27.1712,27.1712,87386.0
2016-02-03 13:40:00,38.17,38.28,38.16,38.28,62241.0,27.1712,27.2495,27.1641,27.2495,62241.0
2016-02-03 13:45:00,38.28,38.3,38.27,38.29,34433.0,27.2495,27.2638,27.2424,27.2566,34433.0
2016-02-03 13:50:00,38.3,38.33,38.25,38.29,37252.0,27.2638,27.2851,27.2282,27.2566,37252.0
2016-02-03 13:55:00,38.29,38.33,38.26,38.27,71782.0,27.2566,27.2851,27.2353,27.2424,71782.0
2016-02-03 14:00:00,38.26,38.33,38.26,38.31,50047.0,27.2353,27.2851,27.2353,27.2709,50047.0
2016-02-03 14:05:00,38.31,38.42,38.29,38.37,61208.0,27.2709,27.3492,27.2566,27.3136,61208.0
2016-02-03 14:10:00,38.36,38.45,38.35,38.41,62625.0,27.3065,27.3705,27.2993,27.3421,62625.0
2016-02-03 14:15:00,38.41,38.45,38.38,38.41,74532.0,27.3421,27.3705,27.3207,27.3421,74532.0
2016-02-03 14:20:00,38.41,38.77,38.4,38.77,120109.0,27.3421,27.5983,27.3349,27.5983,120109.0
2016-02-03 14:25:00,38.77,38.98,38.74,38.9,244794.0,27.5983,27.7478,27.577,27.6909,244794.0
2016-02-03 14:30:00,38.89,38.96,38.88,38.94,123880.0,27.6837,27.7336,27.6766,27.7193,123880.0
2016-02-03 14:35:00,38.95,39.01,38.91,38.96,125999.0,27.7265,27.7692,27.698,27.7336,125999.0
2016-02-03 14:40:00,38.96,39.08,38.91,39.06,151247.0,27.7336,27.819,27.698,27.8048,151247.0
2016-02-03 14:45:00,39.07,39.17,39.07,39.14,148639.0,27.8119,27.8831,27.8119,27.8617,148639.0
2016-02-03 14:50:00,39.14,39.15,38.98,39.02,158594.0,27.8617,27.8688,27.7478,27.7763,158594.0
2016-02-03 14:55:00,39.02,39.19,39.02,39.18,102796.0,27.7763,27.8973,27.7763,27.8902,102796.0
2016-02-03 15:00:00,39.19,39.23,39.13,39.16,157468.0,27.8973,27.9258,27.8546,27.8759,157468.0
2016-02-03 15:05:00,39.16,39.3,39.15,39.27,147941.0,27.8759,27.9756,27.8688,27.9542,147941.0
2016-02-03 15:10:00,39.27,39.34,39.22,39.27,156146.0,27.9542,28.0041,27.9187,27.9542,156146.0
2016-02-03 15:15:00,39.27,39.27,39.17,39.25,88189.0,27.9542,27.9542,27.8831,27.94,88189.0
2016-02-03 15:20:00,39.24,39.27,39.17,39.23,95236.0,27.9329,27.9542,27.8831,27.9258,95236.0
2016-02-03 15:25:00,39.23,39.25,39.1,39.12,108142.0,27.9258,27.94,27.8332,27.8475,108142.0
2016-02-03 15:30:00,39.13,39.19,39.1,39.15,146268.0,27.8546,27.8973,27.8332,27.8688,146268.0
2016-02-03 15:35:00,39.15,39.17,39.03,39.07,157714.0,27.8688,27.8831,27.7834,27.8119,157714.0
2016-02-03 15:40:00,39.07,39.24,39.04,39.24,234783.0,27.8119,27.9329,27.7905,27.9329,234783.0
2016-02-03 15:45:00,39.24,39.25,39.17,39.2,243440.0,27.9329,27.94,27.8831,27.9044,243440.0
2016-02-03 15:50:00,39.21,39.29,39.19,39.27,351432.0,27.9115,27.9685,27.8973,27.9542,351432.0
2016-02-03 15:55:00,39.27,39.29,39.19,39.28,663203.0,27.9542,27.9685,27.8973,27.9614,663203.0
2016-02-04 09:30:00,39.28,39.59,39.17,39.43,185358.0,27.9614,28.182,27.8831,28.0681,185358.0
2016-02-04 09:35:00,39.44,39.56,39.29,39.45,176140.0,28.0753,28.1607,27.9685,28.0824,176140.0
2016-02-04 09:40:00,39.46,39.62,39.38,39.4,112071.0,28.0895,28.2034,28.0325,28.0468,112071.0
2016-02-04 09:45:00,39.4,39.69,39.39,39.66,88145.0,28.0468,28.2532,28.0397,28.2319,88145.0
2016-02-04 09:50:00,39.65,39.8,39.63,39.76,87684.0,28.2247,28.3315,28.2105,28.3031,87684.0
2016-02-04 09:55:00,39.76,39.76,39.58,39.61,87162.0,28.3031,28.3031,28.1749,28.1963,87162.0
2016-02-04 10:00:00,39.61,39.65,39.39,39.47,148565.0,28.1963,28.2247,28.0397,28.0966,148565.0
2016-02-04 10:05:00,39.48,39.73,39.48,39.72,86189.0,28.1037,28.2817,28.1037,28.2746,86189.0
2016-02-04 10:10:00,39.72,39.86,39.65,39.84,82487.0,28.2746,28.3742,28.2247,28.36,82487.0
2016-02-04 10:15:00,39.83,39.91,39.81,39.88,247314.0,28.3529,28.4098,28.3386,28.3885,247314.0
2016-02-04 10:20:00,39.88,39.92,39.83,39.85,147028.0,28.3885,28.4169,28.3529,28.3671,147028.0
2016-02-04 10:25:00,39.84,39.91,39.73,39.75,90136.0,28.36,28.4098,28.2817,28.2959,90136.0
2016-02-04 10:30:00,39.75,39.94,39.73,39.93,109395.0,28.2959,28.4312,28.2817,28.4241,109395.0
2016-02-04 10:35:00,39.93,39.97,39.9,39.93,72079.0,28.4241,28.4525,28.4027,28.4241,72079.0
2016-02-04 10:40:00,39.93,39.98,39.9,39.96,88793.0,28.4241,28.4597,28.4027,28.4454,88793.0
2016-02-04 10:45:00,39.96,40.02,39.91,40.01,91878.0,28.4454,28.4881,28.4098,28.481,91878.0
2016-02-04 10:50:00,40.01,40.1,40.01,40.09,155313.0,28.481,28.5451,28.481,28.538,155313.0
2016-02-04 10:55:00,40.09,40.2,40.09,40.18,237029.0,28.538,28.6163,28.538,28.602,237029.0
2016-02-04 11:00:00,40.18,40.19,40.07,40.09,158434.0,28.602,28.6091,28.5237,28.538,158434.0
2016-02-04 11:05:00,40.09,40.1,39.99,40.0,107116.0,28.538,28.5451,28.4668,28.4739,107116.0
2016-02-04 11:10:00,40.0,40.01,39.91,39.93,68654.0,28.4739,28.481,28.4098,28.4241,68654.0
2016-02-04 11:15:00,39.93,39.96,39.82,39.82,51665.0,28.4241,28.4454,28.3458,28.3458,51665.0
2016-02-04 11:20:00,39.81,39.95,39.81,39.94,47617.0,28.3386,28.4383,28.3386,28.4312,47617.0
2016-02-04 11:25:00,39.94,40.02,39.92,39.94,62138.0,28.4312,28.4881,28.4169,28.4312,62138.0
2016-02-04 11:30:00,39.94,39.94,39.84,39.85,75108.0,28.4312,28.4312,28.36,28.3671,75108.0
2016-02-04 11:35:00,39.84,39.88,39.82,39.88,80556.0,28.36,28.3885,28.3458,28.3885,80556.0
2016-02-04 11:40:00,39.88,39.9,39.79,39.81,73014.0,28.3885,28.4027,28.3244,28.3386,73014.0
2016-02-04 11:45:00,39.82,39.82,39.7,39.81,122634.0,28.3458,28.3458,28.2603,28.3386,122634.0
2016-02-04 11:50:00,39.8,39.88,39.8,39.87,68869.0,28.3315,28.3885,28.3315,28.3814,68869.0
2016-02-04 11:55:00,39.87,39.89,39.78,39.84,96585.0,28.3814,28.3956,28.3173,28.36,96585.0
2016-02-04 12:00:00,39.84,39.99,39.81,39.99,110674.0,28.36,28.4668,28.3386,28.4668,110674.0
2016-02-04 12:05:00,39.98,40.1,39.95,40.06,63633.0,28.4597,28.5451,28.4383,28.5166,63633.0
2016-02-04 12:10:00,40.06,40.08,39.95,39.97,46274.0,28.5166,28.5308,28.4383,28.4525,46274.0
2016-02-04 12:15:00,39.98,40.04,39.96,40.0,44564.0,28.4597,28.5024,28.4454,28.4739,44564.0
2016-02-04 12:20:00,40.01,40.03,39.94,39.94,25552.0,28.481,28.4953,28.4312,28.4312,25552.0
2016-02-04 12:25:00,39.94,39.95,39.83,39.86,48668.0,28.4312,28.4383,28.3529,28.3742,48668.0
2016-02-04 12:30:00,39.86,39.87,39.8,39.86,26667.0,28.3742,28.3814,28.3315,28.3742,26667.0
2016-02-04 12:35:00,39.87,39.98,39.87,39.96,30940.0,28.3814,28.4597,28.3814,28.4454,30940.0
2016-02-04 12:40:00,39.96,40.03,39.89,39.92,57900.0,28.4454,28.4953,28.3956,28.4169,57900.0
2016-02-04 12:45:00,39.92,39.95,39.87,39.95,29756.0,28.4169,28.4383,28.3814,28.4383,29756.0
2016-02-04 12:50:00,39.95,39.97,39.91,39.94,53953.0,28.4383,28.4525,28.4098,28.4312,53953.0
2016-02-04 12:55:00,39.94,39.95,39.89,39.91,66511.0,28.4312,28.4383,28.3956,28.4098,66511.0
2016-02-04 13:00:00,39.9,40.0,39.89,39.98,81651.0,28.4027,28.4739,28.3956,28.4597,81651.0
2016-02-04 13:05:00,39.98,40.04,39.96,40.04,59276.0,28.4597,28.5024,28.4454,28.5024,59276.0
2016-02-04 13:10:00,40.03,40.14,40.02,40.05,93210.0,28.4953,28.5736,28.4881,28.5095,93210.0
2016-02-04 13:15:00,40.05,40.08,40.0,40.0,70983.0,28.5095,28.5308,28.4739,28.4739,70983.0
2016-02-04 13:20:00,40.01,40.07,39.98,39.98,85903.0,28.481,28.5237,28.4597,28.4597,85903.0
2016-02-04 13:25:00,39.99,40.03,39.98,40.02,69981.0,28.4668,28.4953,28.4597,28.4881,69981.0
2016-02-04 13:30:00,40.0,40.06,39.99,40.0,52902.0,28.4739,28.5166,28.4668,28.4739,52902.0
2016-02-04 13:35:00,40.01,40.04,39.95,39.98,55660.0,28.481,28.5024,28.4383,28.4597,55660.0
2016-02-04 13:40:00,39.98,39.99,39.88,39.91,49973.0,28.4597,28.4668,28.3885,28.4098,49973.0
2016-02-04 13:45:00,39.91,39.91,39.81,39.82,43570.0,28.4098,28.4098,28.3386,28.3458,43570.0
2016-02-04 13:50:00,39.82,39.87,39.8,39.84,34868.0,28.3458,28.3814,28.3315,28.36,34868.0
2016-02-04 13:55:00,39.84,39.89,39.81,39.85,40067.0,28.36,28.3956,28.3386,28.3671,40067.0
2016-02-04 14:00:00,39.85,39.86,39.77,39.8,66050.0,28.3671,28.3742,28.3102,28.3315,66050.0
2016-02-04 14:05:00,39.79,39.82,39.72,39.76,61710.0,28.3244,28.3458,28.2746,28.3031,61710.0
2016-02-04 14:10:00,39.76,39.86,39.74,39.85,48572.0,28.3031,28.3742,28.2888,28.3671,48572.0
2016-02-04 14:15:00,39.86,39.86,39.79,39.8,147830.0,28.3742,28.3742,28.3244,28.3315,147830.0
2016-02-04 14:20:00,39.8,39.81,39.74,39.75,161365.0,28.3315,28.3386,28.2888,28.2959,161365.0
2016-02-04 14:25:00,39.75,39.8,39.68,39.69,82833.0,28.2959,28.3315,28.2461,28.2532,82833.0
2016-02-04 14:30:00,39.68,39.76,39.67,39.75,80097.0,28.2461,28.3031,28.239,28.2959,80097.0
2016-02-04 14:35:00,39.75,39.84,39.74,39.76,87542.0,28.2959,28.36,28.2888,28.3031,87542.0
2016-02-04 14:40:00,39.75,39.87,39.75,39.84,80050.0,28.2959,28.3814,28.2959,28.36,80050.0
2016-02-04 14:45:00,39.83,39.88,39.8,39.86,51897.0,28.3529,28.3885,28.3315,28.3742,51897.0
2016-02-04 14:50:00,39.85,39.88,39.8,39.8,91640.0,28.3671,28.3885,28.3315,28.3315,91640.0
2016-02-04 14:55:00,39.81,39.96,39.8,39.95,113604.0,28.3386,28.4454,28.3315,28.4383,113604.0
2016-02-04 15:00:00,39.95,40.0,39.93,39.94,84505.0,28.4383,28.4739,28.4241,28.4312,84505.0
2016-02-04 15:05:00,39.94,39.95,39.87,39.93,114156.0,28.4312,28.4383,28.3814,28.4241,114156.0
2016-02-04 15:10:00,39.93,40.02,39.91,40.02,85146.0,28.4241,28.4881,28.4098,28.4881,85146.0
2016-02-04 15:15:00,40.02,40.04,39.93,39.94,122724.0,28.4881,28.5024,28.4241,28.4312,122724.0
2016-02-04 15:20:00,39.94,40.02,39.93,40.0,80655.0,28.4312,28.4881,28.4241,28.4739,80655.0
2016-02-04 15:25:00,40.01,40.01,39.93,39.93,77839.0,28.481,28.481,28.4241,28.4241,77839.0
2016-02-04 15:30:00,39.93,40.01,39.92,39.95,118908.0,28.4241,28.481,28.4169,28.4383,118908.0
2016-02-04 15:35:00,39.96,40.05,39.94,40.05,77916.0,28.4454,28.5095,28.4312,28.5095,77916.0
2016-02-04 15:40:00,40.04,40.11,40.01,40.09,119268.0,28.5024,28.5522,28.481,28.538,119268.0
2016-02-04 15:45:00,40.09,40.09,40.03,40.04,125196.0,28.538,28.538,28.4953,28.5024,125196.0
2016-02-04 15:50:00,40.04,40.08,40.0,40.08,254505.0,28.5024,28.5308,28.4739,28.5308,254505.0
2016-02-04 15:55:00,40.08,40.15,40.07,40.11,568318.0,28.5308,28.5807,28.5237,28.5522,568318.0
2016-02-05 09:30:00,40.2,40.34,40.2,40.28,194441.0,28.6163,28.7159,28.6163,28.6732,194441.0
2016-02-05 09:35:00,40.3,40.43,40.2,40.36,112689.0,28.6874,28.78,28.6163,28.7302,112689.0
2016-02-05 09:40:00,40.36,40.48,40.35,40.41,118482.0,28.7302,28.8156,28.723,28.7658,118482.0
2016-02-05 09:45:00,40.41,40.41,40.08,40.25,189753.0,28.7658,28.7658,28.5308,28.6519,189753.0
2016-02-05 09:50:00,40.24,40.36,40.2,40.35,102141.0,28.6447,28.7302,28.6163,28.723,102141.0
2016-02-05 09:55:00,40.35,40.46,40.34,40.4,128058.0,28.723,28.8013,28.7159,28.7586,128058.0
2016-02-05 10:00:00,40.4,40.52,40.4,40.52,98689.0,28.7586,28.8441,28.7586,28.8441,98689.0
2016-02-05 10:05:00,40.52,40.53,40.44,40.44,101824.0,28.8441,28.8512,28.7871,28.7871,101824.0
2016-02-05 10:10:00,40.44,40.53,40.43,40.47,100837.0,28.7871,28.8512,28.78,28.8085,100837.0
2016-02-05 10:15:00,40.47,40.53,40.43,40.48,95379.0,28.8085,28.8512,28.78,28.8156,95379.0
2016-02-05 10:20:00,40.46,40.55,40.37,40.39,84444.0,28.8013,28.8654,28.7373,28.7515,84444.0
2016-02-05 10:25:00,40.38,40.41,40.21,40.25,157620.0,28.7444,28.7658,28.6234,28.6519,157620.0
2016-02-05 10:30:00,40.25,40.39,40.22,40.38,143087.0,28.6519,28.7515,28.6305,28.7444,143087.0
2016-02-05 10:35:00,40.38,40.45,40.37,40.43,125868.0,28.7444,28.7942,28.7373,28.78,125868.0
2016-02-05 10:40:00,40.44,40.49,40.36,40.37,133225.0,28.7871,28.8227,28.7302,28.7373,133225.0
2016-02-05 10:45:00,40.37,40.38,40.29,40.34,141664.0,28.7373,28.7444,28.6803,28.7159,141664.0
2016-02-05 10:50:00,40.34,40.37,40.28,40.3,127536.0,28.7159,28.7373,28.6732,28.6874,127536.0
2016-02-05 10:55:00,40.29,40.36,40.24,40.26,112606.0,28.6803,28.7302,28.6447,28.659,112606.0
2016-02-05 11:00:00,40.27,40.31,40.21,40.23,141472.0,28.6661,28.6946,28.6234,28.6376,141472.0
2016-02-05 11:05:00,40.22,40.3,40.2,40.27,116998.0,28.6305,28.6874,28.6163,28.6661,116998.0
2016-02-05 11:10:00,40.26,40.31,40.21,40.28,69565.0,28.659,28.6946,28.6234,28.6732,69565.0
2016-02-05 11:15:00,40.29,40.34,40.22,40.25,79947.0,28.6803,28.7159,28.6305,28.6519,79947.0
2016-02-05 11:20:00,40.24,40.28,40.19,40.22,115103.0,28.6447,28.6732,28.6091,28.6305,115103.0
2016-02-05 11:25:00,40.21,40.25,40.12,40.21,160587.0,28.6234,28.6519,28.5593,28.6234,160587.0
2016-02-05 11:30:00,40.21,40.24,40.14,40.16,115597.0,28.6234,28.6447,28.5736,28.5878,115597.0
2016-02-05 11:35:00,40.16,40.17,40.07,40.08,135736.0,28.5878,28.5949,28.5237,28.5308,135736.0
2016-02-05 11:40:00,40.08,40.17,40.04,40.1,75062.0,28.5308,28.5949,28.5024,28.5451,75062.0
2016-02-05 11:45:00,40.11,40.16,40.05,40.16,76505.0,28.5522,28.5878,28.5095,28.5878,76505.0
2016-02-05 11:50:00,40.15,40.26,40.15,40.24,124337.0,28.5807,28.659,28.5807,28.6447,124337.0
2016-02-05 11:55:00,40.25,40.25,40.14,40.23,77064.0,28.6519,28.6519,28.5736,28.6376,77064.0
2016-02-05 12:00:00,40.22,40.28,40.2,40.2,67475.0,28.6305,28.6732,28.6163,28.6163,67475.0
2016-02-05 12:05:00,40.2,40.26,40.12,40.16,49091.0,28.6163,28.659,28.5593,28.5878,49091.0
2016-02-05 12:10:00,40.16,40.21,40.1,40.18,307543.0,28.5878,28.6234,28.5451,28.602,307543.0
2016-02-05 12:15:00,40.18,40.22,40.15,40.2,204640.0,28.602,28.6305,28.5807,28.6163,204640.0
2016-02-05 12:20:00,40.2,40.27,40.19,40.25,345446.0,28.6163,28.6661,28.6091,28.6519,345446.0
2016-02-05 12:25:00,40.25,40.27,40.21,40.23,128459.0,28.6519,28.6661,28.6234,28.6376,128459.0
2016-02-05 12:30:00,40.22,40.27,40.22,40.25,40634.0,28.6305,28.6661,28.6305,28.6519,40634.0
2016-02-05 12:35:00,40.25,40.3,40.21,40.27,56295.0,28.6519,28.6874,28.6234,28.6661,56295.0
2016-02-05 12:40:00,40.27,40.29,40.22,40.28,65528.0,28.6661,28.6803,28.6305,28.6732,65528.0
2016-02-05 12:45:00,40.29,40.32,40.27,40.28,46282.0,28.6803,28.7017,28.6661,28.6732,46282.0
2016-02-05 12:50:00,40.28,40.28,40.24,40.26,101265.0,28.6732,28.6732,28.6447,28.659,101265.0
2016-02-05 12:55:00,40.26,40.27,40.2,40.24,86316.0,28.659,28.6661,28.6163,28.6447,86316.0
2016-02-05 13:00:00,40.24,40.29,40.21,40.23,47992.0,28.6447,28.6803,28.6234,28.6376,47992.0
2016-02-05 13:05:00,40.23,40.31,40.22,40.3,42256.0,28.6376,28.6946,28.6305,28.6874,42256.0
2016-02-05 13:10:00,40.31,40.32,40.27,40.29,48127.0,28.6946,28.7017,28.6661,28.6803,48127.0
2016-02-05 13:15:00,40.28,40.34,40.24,40.25,92134.0,28.6732,28.7159,28.6447,28.6519,92134.0
2016-02-05 13:20:00,40.25,40.27,40.2,40.26,59228.0,28.6519,28.6661,28.6163,28.659,59228.0
2016-02-05 13:25:00,40.25,40.3,40.23,40.28,47180.0,28.6519,28.6874,28.6376,28.6732,47180.0
2016-02-05 13:30:00,40.27,40.28,40.21,40.23,43138.0,28.6661,28.6732,28.6234,28.6376,43138.0
2016-02-05 13:35:00,40.23,40.23,40.14,40.16,68912.0,28.6376,28.6376,28.5736,28.5878,68912.0
2016-02-05 13:40:00,40.15,40.2,40.14,40.16,48244.0,28.5807,28.6163,28.5736,28.5878,48244.0
2016-02-05 13:45:00,40.16,40.19,40.08,40.1,65686.0,28.5878,28.6091,28.5308,28.5451,65686.0
2016-02-05 13:50:00,40.11,40.17,40.1,40.16,63309.0,28.5522,28.5949,28.5451,28.5878,63309.0
2016-02-05 13:55:00,40.16,40.22,40.15,40.18,71534.0,28.5878,28.6305,28.5807,28.602,71534.0
2016-02-05 14:00:00,40.17,40.22,40.15,40.21,52317.0,28.5949,28.6305,28.5807,28.6234,52317.0
2016-02-05 14:05:00,40.21,40.22,40.13,40.18,47839.0,28.6234,28.6305,28.5664,28.602,47839.0
2016-02-05 14:10:00,40.17,40.17,40.06,40.07,59962.0,28.5949,28.5949,28.5166,28.5237,59962.0
2016-02-05 14:15:00,40.08,40.1,40.04,40.09,66065.0,28.5308,28.5451,28.5024,28.538,66065.0
2016-02-05 14:20:00,40.09,40.15,40.05,40.14,47919.0,28.538,28.5807,28.5095,28.5736,47919.0
2016-02-05 14:25:00,40.14,40.15,40.09,40.1,54046.0,28.5736,28.5807,28.538,28.5451,54046.0
2016-02-05 14:30:00,40.09,40.17,40.09,40.16,71629.0,28.538,28.5949,28.538,28.5878,71629.0
2016-02-05 14:35:00,40.15,40.18,40.12,40.15,53475.0,28.5807,28.602,28.5593,28.5807,53475.0
2016-02-05 14:40:00,40.16,40.16,40.09,40.1,204540.0,28.5878,28.5878,28.538,28.5451,204540.0
2016-02-05 14:45:00,40.11,40.16,40.09,40.15,71022.0,28.5522,28.5878,28.538,28.5807,71022.0
2016-02-05 14:50:00,40.14,40.15,40.06,40.07,130817.0,28.5736,28.5807,28.5166,28.5237,130817.0
2016-02-05 14:55:00,40.07,40.12,40.03,40.07,67268.0,28.5237,28.5593,28.4953,28.5237,67268.0
2016-02-05 15:00:00,40.07,40.07,39.97,39.99,100283.0,28.5237,28.5237,28.4525,28.4668,100283.0
2016-02-05 15:05:00,39.99,40.06,39.99,40.05,73401.0,28.4668,28.5166,28.4668,28.5095,73401.0
2016-02-05 15:10:00,40.05,40.06,40.02,40.05,62054.0,28.5095,28.5166,28.4881,28.5095,62054.0
2016-02-05 15:15:00,40.05,40.17,40.03,40.16,114613.0,28.5095,28.5949,28.4953,28.5878,114613.0
2016-02-05 15:20:00,40.16,40.16,40.11,40.14,70746.0,28.5878,28.5878,28.5522,28.5736,70746.0
2016-02-05 15:25:00,40.14,40.14,40.07,40.13,125012.0,28.5736,28.5736,28.5237,28.5664,125012.0
2016-02-05 15:30:00,40.12,40.12,40.06,40.09,114730.0,28.5593,28.5593,28.5166,28.538,114730.0
2016-02-05 15:35:00,40.09,40.12,39.98,40.0,212092.0,28.538,28.5593,28.4597,28.4739,212092.0
2016-02-05 15:40:00,39.98,40.05,39.95,40.05,155682.0,28.4597,28.5095,28.4383,28.5095,155682.0
2016-02-05 15:45:00,40.04,40.08,39.99,40.01,221494.0,28.5024,28.5308,28.4668,28.481,221494.0
2016-02-05 15:50:00,40.01,40.01,39.94,39.95,257144.0,28.481,28.481,28.4312,28.4383,257144.0
2016-02-05 15:55:00,39.95,40.09,39.94,40.08,754816.0,28.4383,28.538,28.4312,28.5308,754816.0
2016-02-08 09:30:00,39.67,40.04,39.54,39.72,473875.0,28.239,28.5024,28.1464,28.2746,473875.0
2016-02-08 09:35:00,39.71,39.72,39.48,39.53,375128.0,28.2675,28.2746,28.1037,28.1393,375128.0
2016-02-08 09:40:00,39.53,39.74,39.52,39.69,441433.0,28.1393,28.2888,28.1322,28.2532,441433.0
2016-02-08 09:45:00,39.69,39.75,39.47,39.52,239092.0,28.2532,28.2959,28.0966,28.1322,239092.0
2016-02-08 09:50:00,39.52,39.53,39.29,39.33,129818.0,28.1322,28.1393,27.9685,27.997,129818.0
2016-02-08 09:55:00,39.32,39.43,39.3,39.33,134249.0,27.9898,28.0681,27.9756,27.997,134249.0
2016-02-08 10:00:00,39.33,39.43,39.31,39.4,132905.0,27.997,28.0681,27.9827,28.0468,132905.0
2016-02-08 10:05:00,39.39,39.43,39.25,39.27,110382.0,28.0397,28.0681,27.94,27.9542,110382.0
2016-02-08 10:10:00,39.28,39.34,39.23,39.34,126453.0,27.9614,28.0041,27.9258,28.0041,126453.0
2016-02-08 10:15:00,39.35,39.39,39.24,39.29,159396.0,28.0112,28.0397,27.9329,27.9685,159396.0
2016-02-08 10:20:00,39.29,39.46,39.27,39.38,173480.0,27.9685,28.0895,27.9542,28.0325,173480.0
2016-02-08 10:25:00,39.39,39.46,39.38,39.43,138966.0,28.0397,28.0895,28.0325,28.0681,138966.0
2016-02-08 10:30:00,39.43,39.6,39.42,39.55,110997.0,28.0681,28.1892,28.061,28.1536,110997.0
2016-02-08 10:35:00,39.54,39.55,39.32,39.39,197073.0,28.1464,28.1536,27.9898,28.0397,197073.0
2016-02-08 10:40:00,39.4,39.4,39.28,39.39,106136.0,28.0468,28.0468,27.9614,28.0397,106136.0
2016-02-08 10:45:00,39.39,39.41,39.29,39.33,129837.0,28.0397,28.0539,27.9685,27.997,129837.0
2016-02-08 10:50:00,39.34,39.4,39.3,39.35,115429.0,28.0041,28.0468,27.9756,28.0112,115429.0
2016-02-08 10:55:00,39.35,39.36,39.28,39.28,92985.0,28.0112,28.0183,27.9614,27.9614,92985.0
2016-02-08 11:00:00,39.28,39.34,39.22,39.22,110070.0,27.9614,28.0041,27.9187,27.9187,110070.0
2016-02-08 11:05:00,39.23,39.28,39.14,39.16,204710.0,27.9258,27.9614,27.8617,27.8759,204710.0
2016-02-08 11:10:00,39.16,39.19,39.07,39.11,78722.0,27.8759,27.8973,27.8119,27.8404,78722.0
2016-02-08 11:15:00,39.11,39.21,39.08,39.21,71579.0,27.8404,27.9115,27.819,27.9115,71579.0
2016-02-08 11:20:00,39.2,39.26,39.17,39.18,105015.0,27.9044,27.9471,27.8831,27.8902,105015.0
2016-02-08 11:25:00,39.18,39.25,39.14,39.23,69209.0,27.8902,27.94,27.8617,27.9258,69209.0
2016-02-08 11:30:00,39.24,39.26,39.15,39.25,127614.0,27.9329,27.9471,27.8688,27.94,127614.0
2016-02-08 11:35:00,39.25,39.31,39.23,39.29,60339.0,27.94,27.9827,27.9258,27.9685,60339.0
2016-02-08 11:40:00,39.28,39.37,39.25,39.25,297871.0,27.9614,28.0254,27.94,27.94,297871.0
2016-02-08 11:45:00,39.26,39.3,39.23,39.27,123101.0,27.9471,27.9756,27.9258,27.9542,123101.0
2016-02-08 11:50:00,39.26,39.32,39.24,39.26,144772.0,27.9471,27.9898,27.9329,27.9471,144772.0
2016-02-08 11:55:00,39.26,39.36,39.22,39.36,140438.0,27.9471,28.0183,27.9187,28.0183,140438.0
2016-02-08 12:00:00,39.37,39.41,39.33,39.33,102107.0,28.0254,28.0539,27.997,27.997,102107.0
2016-02-08 12:05:00,39.33,39.36,39.32,39.35,62993.0,27.997,28.0183,27.9898,28.0112,62993.0
2016-02-08 12:10:00,39.34,39.35,39.31,39.35,70990.0,28.0041,28.0112,27.9827,28.0112,70990.0
2016-02-08 12:15:00,39.35,39.44,39.34,39.4,130063.0,28.0112,28.0753,28.0041,28.0468,130063.0
2016-02-08 12:20:00,39.4,39.43,39.37,39.43,79485.0,28.0468,28.0681,28.0254,28.0681,79485.0
2016-02-08 12:25:00,39.43,39.43,39.37,39.4,119418.0,28.0681,28.0681,28.0254,28.0468,119418.0
2016-02-08 12:30:00,39.39,39.5,39.39,39.46,116438.0,28.0397,28.118,28.0397,28.0895,116438.0
2016-02-08 12:35:00,39.46,39.48,39.41,39.41,152107.0,28.0895,28.1037,28.0539,28.0539,152107.0
2016-02-08 12:40:00,39.42,39.5,39.42,39.48,55630.0,28.061,28.118,28.061,28.1037,55630.0
2016-02-08 12:45:00,39.49,39.5,39.42,39.48,52927.0,28.1109,28.118,28.061,28.1037,52927.0
2016-02-08 12:50:00,39.48,39.53,39.43,39.43,84765.0,28.1037,28.1393,28.0681,28.0681,84765.0
2016-02-08 12:55:00,39.44,39.44,39.33,39.36,67566.0,28.0753,28.0753,27.997,28.0183,67566.0
2016-02-08 13:00:00,39.36,39.37,39.3,39.34,92706.0,28.0183,28.0254,27.9756,28.0041,92706.0
2016-02-08 13:05:00,39.33,39.38,39.31,39.38,47871.0,27.997,28.0325,27.9827,28.0325,47871.0
2016-02-08 13:10:00,39.38,39.41,39.35,39.36,56141.0,28.0325,28.0539,28.0112,28.0183,56141.0
2016-02-08 13:15:00,39.35,39.36,39.3,39.33,143717.0,28.0112,28.0183,27.9756,27.997,143717.0
2016-02-08 13:20:00,39.32,39.33,39.29,39.31,80682.0,27.9898,27.997,27.9685,27.9827,80682.0
2016-02-08 13:25:00,39.31,39.32,39.26,39.28,214603.0,27.9827,27.9898,27.9471,27.9614,214603.0
2016-02-08 13:30:00,39.28,39.35,39.26,39.35,138837.0,27.9614,28.0112,27.9471,28.0112,138837.0
2016-02-08 13:35:00,39.34,39.37,39.29,39.3,90514.0,28.0041,28.0254,27.9685,27.9756,90514.0
2016-02-08 13:40:00,39.29,39.3,39.22,39.22,101006.0,27.9685,27.9756,27.9187,27.9187,101006.0
2016-02-08 13:45:00,39.23,39.25,39.18,39.21,86158.0,27.9258,27.94,27.8902,27.9115,86158.0
2016-02-08 13:50:00,39.21,39.23,39.13,39.17,76536.0,27.9115,27.9258,27.8546,27.8831,76536.0
2016-02-08 13:55:00,39.18,39.19,39.13,39.15,123522.0,27.8902,27.8973,27.8546,27.8688,123522.0
2016-02-08 14:00:00,39.15,39.27,39.15,39.26,240632.0,27.8688,27.9542,27.8688,27.9471,240632.0
2016-02-08 14:05:00,39.27,39.27,39.2,39.22,95088.0,27.9542,27.9542,27.9044,27.9187,95088.0
2016-02-08 14:10:00,39.21,39.22,39.13,39.15,101885.0,27.9115,27.9187,27.8546,27.8688,101885.0
2016-02-08 14:15:00,39.16,39.23,39.15,39.18,137389.0,27.8759,27.9258,27.8688,27.8902,137389.0
2016-02-08 14:20:00,39.18,39.26,39.18,39.23,79107.0,27.8902,27.9471,27.8902,27.9258,79107.0
2016-02-08 14:25:00,39.23,39.3,39.21,39.21,86625.0,27.9258,27.9756,27.9115,27.9115,86625.0
2016-02-08 14:30:00,39.22,39.23,39.04,39.09,144151.0,27.9187,27.9258,27.7905,27.8261,144151.0
2016-02-08 14:35:00,39.09,39.1,39.0,39.01,232336.0,27.8261,27.8332,27.762,27.7692,232336.0
2016-02-08 14:40:00,39.02,39.03,38.97,39.01,213783.0,27.7763,27.7834,27.7407,27.7692,213783.0
2016-02-08 14:45:00,39.02,39.13,39.01,39.07,169018.0,27.7763,27.8546,27.7692,27.8119,169018.0
2016-02-08 14:50:00,39.07,39.13,39.04,39.13,85879.0,27.8119,27.8546,27.7905,27.8546,85879.0
2016-02-08 14:55:00,39.13,39.17,39.12,39.16,108381.0,27.8546,27.8831,27.8475,27.8759,108381.0
2016-02-08 15:00:00,39.16,39.21,39.12,39.2,150938.0,27.8759,27.9115,27.8475,27.9044,150938.0
2016-02-08 15:05:00,39.2,39.27,39.17,39.22,183589.0,27.9044,27.9542,27.8831,27.9187,183589.0
2016-02-08 15:10:00,39.22,39.35,39.22,39.34,245857.0,27.9187,28.0112,27.9187,28.0041,245857.0
2016-02-08 15:15:00,39.34,39.34,39.26,39.28,304962.0,28.0041,28.0041,27.9471,27.9614,304962.0
2016-02-08 15:20:00,39.28,39.34,39.24,39.32,236164.0,27.9614,28.0041,27.9329,27.9898,236164.0
2016-02-08 15:25:00,39.32,39.37,39.28,39.33,127709.0,27.9898,28.0254,27.9614,27.997,127709.0
2016-02-08 15:30:00,39.32,39.46,39.31,39.46,168796.0,27.9898,28.0895,27.9827,28.0895,168796.0
2016-02-08 15:35:00,39.46,39.47,39.39,39.44,151893.0,28.0895,28.0966,28.0397,28.0753,151893.0
2016-02-08 15:40:00,39.44,39.58,39.43,39.58,224915.0,28.0753,28.1749,28.0681,28.1749,224915.0
2016-02-08 15:45:00,39.58,39.71,39.56,39.6,299468.0,28.1749,28.2675,28.1607,28.1892,299468.0
2016-02-08 15:50:00,39.59,39.62,39.46,39.47,265851.0,28.182,28.2034,28.0895,28.0966,265851.0
2016-02-08 15:55:00,39.48,39.57,39.45,39.53,699602.0,28.1037,28.1678,28.0824,28.1393,699602.0
2016-02-09 09:30:00,38.84,39.01,38.62,38.92,251043.0,27.6482,27.7692,27.4915,27.7051,251043.0
2016-02-09 09:35:00,38.92,38.97,38.63,38.79,496706.0,27.7051,27.7407,27.4987,27.6126,496706.0
2016-02-09 09:40:00,38.77,38.92,38.52,38.91,246644.0,27.5983,27.7051,27.4204,27.698,246644.0
2016-02-09 09:45:00,38.91,39.01,38.8,38.87,326725.0,27.698,27.7692,27.6197,27.6695,326725.0
2016-02-09 09:50:00,38.87,39.03,38.86,39.0,203218.0,27.6695,27.7834,27.6624,27.762,203218.0
2016-02-09 09:55:00,38.99,39.03,38.87,38.98,226573.0,27.7549,27.7834,27.6695,27.7478,226573.0
2016-02-09 10:00:00,38.98,39.05,38.91,39.05,274568.0,27.7478,27.7976,27.698,27.7976,274568.0
2016-02-09 10:05:00,39.06,39.17,38.96,39.13,147806.0,27.8048,27.8831,27.7336,27.8546,147806.0
2016-02-09 10:10:00,39.13,39.15,39.03,39.12,229261.0,27.8546,27.8688,27.7834,27.8475,229261.0
2016-02-09 10:15:00,39.12,39.12,39.01,39.04,141079.0,27.8475,27.8475,27.7692,27.7905,141079.0
2016-02-09 10:20:00,39.04,39.1,38.98,39.08,141176.0,27.7905,27.8332,27.7478,27.819,141176.0
2016-02-09 10:25:00,39.08,39.08,38.96,39.04,104519.0,27.819,27.819,27.7336,27.7905,104519.0
2016-02-09 10:30:00,39.04,39.06,38.89,38.92,177571.0,27.7905,27.8048,27.6837,27.7051,177571.0
2016-02-09 10:35:00,38.91,38.98,38.87,38.95,86989.0,27.698,27.7478,27.6695,27.7265,86989.0
2016-02-09 10:40:00,38.94,38.95,38.84,38.85,119582.0,27.7193,27.7265,27.6482,27.6553,119582.0
2016-02-09 10:45:00,38.86,38.93,38.85,38.88,105790.0,27.6624,27.7122,27.6553,27.6766,105790.0
2016-02-09 10:50:00,38.88,38.91,38.77,38.8,91247.0,27.6766,27.698,27.5983,27.6197,91247.0
2016-02-09 10:55:00,38.8,38.82,38.74,38.79,110173.0,27.6197,27.6339,27.577,27.6126,110173.0
2016-02-09 11:00:00,38.79,38.91,38.76,38.86,86981.0,27.6126,27.698,27.5912,27.6624,86981.0
2016-02-09 11:05:00,38.84,38.93,38.84,38.91,88505.0,27.6482,27.7122,27.6482,27.698,88505.0
2016-02-09 11:10:00,38.92,38.98,38.9,38.97,280554.0,27.7051,27.7478,27.6909,27.7407,280554.0
2016-02-09 11:15:00,38.97,39.02,38.94,38.97,99770.0,27.7407,27.7763,27.7193,27.7407,99770.0
2016-02-09 11:20:00,38.97,39.1,38.96,39.1,223262.0,27.7407,27.8332,27.7336,27.8332,223262.0
2016-02-09 11:25:00,39.1,39.19,39.06,39.14,139653.0,27.8332,27.8973,27.8048,27.8617,139653.0
2016-02-09 11:30:00,39.13,39.21,39.07,39.09,133914.0,27.8546,27.9115,27.8119,27.8261,133914.0
2016-02-09 11:35:00,39.1,39.12,39.03,39.08,173492.0,27.8332,27.8475,27.7834,27.819,173492.0
2016-02-09 11:40:00,39.09,39.24,39.08,39.22,100182.0,27.8261,27.9329,27.819,27.9187,100182.0
2016-02-09 11:45:00,39.23,39.25,39.09,39.1,130405.0,27.9258,27.94,27.8261,27.8332,130405.0
2016-02-09 11:50:00,39.1,39.1,38.99,39.0,109471.0,27.8332,27.8332,27.7549,27.762,109471.0
2016-02-09 11:55:00,39.0,39.06,38.99,39.02,107027.0,27.762,27.8048,27.7549,27.7763,107027.0
2016-02-09 12:00:00,39.03,39.06,39.0,39.05,155065.0,27.7834,27.8048,27.762,27.7976,155065.0
2016-02-09 12:05:00,39.05,39.05,38.95,39.02,212564.0,27.7976,27.7976,27.7265,27.7763,212564.0
2016-02-09 12:10:00,39.01,39.03,38.95,38.96,120397.0,27.7692,27.7834,27.7265,27.7336,120397.0
2016-02-09 12:15:00,38.96,38.97,38.91,38.93,84654.0,27.7336,27.7407,27.698,27.7122,84654.0
2016-02-09 12:20:00,38.92,38.96,38.92,38.95,74043.0,27.7051,27.7336,27.7051,27.7265,74043.0
2016-02-09 12:25:00,38.95,39.04,38.93,39.02,134108.0,27.7265,27.7905,27.7122,27.7763,134108.0
2016-02-09 12:30:00,39.02,39.06,38.98,39.05,84447.0,27.7763,27.8048,27.7478,27.7976,84447.0
2016-02-09 12:35:00,39.05,39.12,39.03,39.06,81094.0,27.7976,27.8475,27.7834,27.8048,81094.0
2016-02-09 12:40:00,39.07,39.09,39.01,39.05,73282.0,27.8119,27.8261,27.7692,27.7976,73282.0
2016-02-09 12:45:00,39.06,39.06,38.95,38.95,49799.0,27.8048,27.8048,27.7265,27.7265,49799.0
2016-02-09 12:50:00,38.96,39.02,38.94,39.01,66089.0,27.7336,27.7763,27.7193,27.7692,66089.0
2016-02-09 12:55:00,39.0,39.01,38.98,39.01,58754.0,27.762,27.7692,27.7478,27.7692,58754.0
2016-02-09 13:00:00,39.0,39.04,38.97,38.97,67856.0,27.762,27.7905,27.7407,27.7407,67856.0
2016-02-09 13:05:00,38.98,38.99,38.93,38.93,57915.0,27.7478,27.7549,27.7122,27.7122,57915.0
2016-02-09 13:10:00,38.93,38.94,38.82,38.85,88002.0,27.7122,27.7193,27.6339,27.6553,88002.0
2016-02-09 13:15:00,38.84,38.87,38.83,38.87,67223.0,27.6482,27.6695,27.641,27.6695,67223.0
2016-02-09 13:20:00,38.87,38.96,38.86,38.91,64514.0,27.6695,27.7336,27.6624,27.698,64514.0
2016-02-09 13:25:00,38.91,38.94,38.89,38.94,106355.0,27.698,27.7193,27.6837,27.7193,106355.0
2016-02-09 13:30:00,38.94,39.03,38.93,38.95,113918.0,27.7193,27.7834,27.7122,27.7265,113918.0
2016-02-09 13:35:00,38.95,38.96,38.85,38.87,69942.0,27.7265,27.7336,27.6553,27.6695,69942.0
2016-02-09 13:40:00,38.88,38.98,38.87,38.98,62774.0,27.6766,27.7478,27.6695,27.7478,62774.0
2016-02-09 13:45:00,38.97,38.99,38.9,38.92,78585.0,27.7407,27.7549,27.6909,27.7051,78585.0
2016-02-09 13:50:00,38.92,39.0,38.89,39.0,65435.0,27.7051,27.762,27.6837,27.762,65435.0
2016-02-09 13:55:00,38.99,39.04,38.96,38.98,73054.0,27.7549,27.7905,27.7336,27.7478,73054.0
2016-02-09 14:00:00,38.98,39.03,38.98,39.02,56079.0,27.7478,27.7834,27.7478,27.7763,56079.0
2016-02-09 14:05:00,39.01,39.26,39.0,39.26,146436.0,27.7692,27.9471,27.762,27.9471,146436.0
2016-02-09 14:10:00,39.25,39.29,39.17,39.22,141555.0,27.94,27.9685,27.8831,27.9187,141555.0
2016-02-09 14:15:00,39.22,39.29,39.22,39.23,82101.0,27.9187,27.9685,27.9187,27.9258,82101.0
2016-02-09 14:20:00,39.23,39.27,39.19,39.21,80948.0,27.9258,27.9542,27.8973,27.9115,80948.0
2016-02-09 14:25:00,39.21,39.21,39.11,39.17,103530.0,27.9115,27.9115,27.8404,27.8831,103530.0
2016-02-09 14:30:00,39.17,39.29,39.17,39.26,107400.0,27.8831,27.9685,27.8831,27.9471,107400.0
2016-02-09 14:35:00,39.26,39.44,39.26,39.41,133354.0,27.9471,28.0753,27.9471,28.0539,133354.0
2016-02-09 14:40:00,39.42,39.51,39.37,39.5,96891.0,28.061,28.1251,28.0254,28.118,96891.0
2016-02-09 14:45:00,39.5,39.51,39.43,39.45,160083.0,28.118,28.1251,28.0681,28.0824,160083.0
2016-02-09 14:50:00,39.45,39.52,39.44,39.51,100835.0,28.0824,28.1322,28.0753,28.1251,100835.0
2016-02-09 14:55:00,39.5,39.51,39.43,39.48,90705.0,28.118,28.1251,28.0681,28.1037,90705.0
2016-02-09 15:00:00,39.47,39.54,39.46,39.52,128358.0,28.0966,28.1464,28.0895,28.1322,128358.0
2016-02-09 15:05:00,39.52,39.71,39.52,39.62,215582.0,28.1322,28.2675,28.1322,28.2034,215582.0
2016-02-09 15:10:00,39.62,39.68,39.58,39.61,124807.0,28.2034,28.2461,28.1749,28.1963,124807.0
2016-02-09 15:15:00,39.61,39.66,39.51,39.52,129633.0,28.1963,28.2319,28.1251,28.1322,129633.0
2016-02-09 15:20:00,39.51,39.53,39.42,39.42,160284.0,28.1251,28.1393,28.061,28.061,160284.0
2016-02-09 15:25:00,39.41,39.44,39.33,39.39,168028.0,28.0539,28.0753,27.997,28.0397,168028.0
2016-02-09 15:30:00,39.38,39.45,39.33,39.35,312505.0,28.0325,28.0824,27.997,28.0112,312505.0
2016-02-09 15:35:00,39.35,39.48,39.35,39.43,147802.0,28.0112,28.1037,28.0112,28.0681,147802.0
2016-02-09 15:40:00,39.43,39.46,39.23,39.34,251372.0,28.0681,28.0895,27.9258,28.0041,251372.0
2016-02-09 15:45:00,39.33,39.39,39.3,39.37,189387.0,27.997,28.0397,27.9756,28.0254,189387.0
2016-02-09 15:50:00,39.37,39.41,39.36,39.4,218119.0,28.0254,28.0539,28.0183,28.0468,218119.0
2016-02-09 15:55:00,39.41,39.45,39.37,39.4,489337.0,28.0539,28.0824,28.0254,28.0468,489337.0
2016-02-10 09:30:00,39.94,40.29,39.81,39.95,296093.0,28.4312,28.6803,28.3386,28.4383,296093.0
2016-02-10 09:35:00,39.95,39.97,39.82,39.84,151724.0,28.4383,28.4525,28.3458,28.36,151724.0
2016-02-10 09:40:00,39.84,39.96,39.74,39.77,96737.0,28.36,28.4454,28.2888,28.3102,96737.0
2016-02-10 09:45:00,39.76,39.97,39.76,39.94,99137.0,28.3031,28.4525,28.3031,28.4312,99137.0
2016-02-10 09:50:00,39.92,39.93,39.81,39.87,210381.0,28.4169,28.4241,28.3386,28.3814,210381.0
2016-02-10 09:55:00,39.87,39.94,39.84,39.88,176450.0,28.3814,28.4312,28.36,28.3885,176450.0
2016-02-10 10:00:00,39.88,39.91,39.73,39.78,178922.0,28.3885,28.4098,28.2817,28.3173,178922.0
2016-02-10 10:05:00,39.77,39.85,39.73,39.84,81689.0,28.3102,28.3671,28.2817,28.36,81689.0
2016-02-10 10:10:00,39.83,39.97,39.82,39.94,123701.0,28.3529,28.4525,28.3458,28.4312,123701.0
2016-02-10 10:15:00,39.94,40.03,39.89,40.01,161112.0,28.4312,28.4953,28.3956,28.481,161112.0
2016-02-10 10:20:00,40.01,40.02,39.94,39.97,111254.0,28.481,28.4881,28.4312,28.4525,111254.0
2016-02-10 10:25:00,39.98,40.03,39.96,39.99,56434.0,28.4597,28.4953,28.4454,28.4668,56434.0
2016-02-10 10:30:00,40.0,40.18,40.0,40.15,121854.0,28.4739,28.602,28.4739,28.5807,121854.0
2016-02-10 10:35:00,40.14,40.16,40.03,40.04,107819.0,28.5736,28.5878,28.4953,28.5024,107819.0
2016-02-10 10:40:00,40.05,40.05,39.98,40.01,114418.0,28.5095,28.5095,28.4597,28.481,114418.0
2016-02-10 10:45:00,40.02,40.05,39.97,40.01,78665.0,28.4881,28.5095,28.4525,28.481,78665.0
2016-02-10 10:50:00,40.02,40.02,39.89,39.95,129142.0,28.4881,28.4881,28.3956,28.4383,129142.0
2016-02-10 10:55:00,39.94,39.95,39.84,39.86,125982.0,28.4312,28.4383,28.36,28.3742,125982.0
2016-02-10 11:00:00,39.87,39.89,39.78,39.85,87965.0,28.3814,28.3956,28.3173,28.3671,87965.0
2016-02-10 11:05:00,39.84,39.89,39.8,39.85,119414.0,28.36,28.3956,28.3315,28.3671,119414.0
2016-02-10 11:10:00,39.84,39.86,39.8,39.82,80910.0,28.36,28.3742,28.3315,28.3458,80910.0
2016-02-10 11:15:00,39.81,39.88,39.73,39.84,108956.0,28.3386,28.3885,28.2817,28.36,108956.0
2016-02-10 11:20:00,39.85,39.88,39.8,39.83,144577.0,28.3671,28.3885,28.3315,28.3529,144577.0
2016-02-10 11:25:00,39.82,39.82,39.62,39.63,316770.0,28.3458,28.3458,28.2034,28.2105,316770.0
2016-02-10 11:30:00,39.64,39.74,39.63,39.66,50628.0,28.2176,28.2888,28.2105,28.2319,50628.0
2016-02-10 11:35:00,39.65,39.66,39.54,39.54,84249.0,28.2247,28.2319,28.1464,28.1464,84249.0
2016-02-10 11:40:00,39.54,39.61,39.51,39.61,81383.0,28.1464,28.1963,28.1251,28.1963,81383.0
2016-02-10 11:45:00,39.6,39.64,39.53,39.63,65098.0,28.1892,28.2176,28.1393,28.2105,65098.0
2016-02-10 11:50:00,39.63,39.67,39.57,39.61,43581.0,28.2105,28.239,28.1678,28.1963,43581.0
2016-02-10 11:55:00,39.62,39.71,39.61,39.67,40777.0,28.2034,28.2675,28.1963,28.239,40777.0
2016-02-10 12:00:00,39.68,39.71,39.63,39.64,60054.0,28.2461,28.2675,28.2105,28.2176,60054.0
2016-02-10 12:05:00,39.64,39.72,39.59,39.7,80707.0,28.2176,28.2746,28.182,28.2603,80707.0
2016-02-10 12:10:00,39.71,39.71,39.63,39.65,42991.0,28.2675,28.2675,28.2105,28.2247,42991.0
2016-02-10 12:15:00,39.64,39.66,39.56,39.63,83976.0,28.2176,28.2319,28.1607,28.2105,83976.0
2016-02-10 12:20:00,39.64,39.71,39.63,39.65,67423.0,28.2176,28.2675,28.2105,28.2247,67423.0
2016-02-10 12:25:00,39.65,39.71,39.63,39.71,40086.0,28.2247,28.2675,28.2105,28.2675,40086.0
2016-02-10 12:30:00,39.71,39.73,39.64,39.65,46034.0,28.2675,28.2817,28.2176,28.2247,46034.0
2016-02-10 12:35:00,39.65,39.77,39.65,39.72,53578.0,28.2247,28.3102,28.2247,28.2746,53578.0
2016-02-10 12:40:00,39.73,39.76,39.7,39.71,30799.0,28.2817,28.3031,28.2603,28.2675,30799.0
2016-02-10 12:45:00,39.71,39.72,39.67,39.72,30838.0,28.2675,28.2746,28.239,28.2746,30838.0
2016-02-10 12:50:00,39.73,39.77,39.71,39.75,27886.0,28.2817,28.3102,28.2675,28.2959,27886.0
2016-02-10 12:55:00,39.75,39.82,39.7,39.79,59587.0,28.2959,28.3458,28.2603,28.3244,59587.0
2016-02-10 13:00:00,39.8,39.81,39.73,39.81,67245.0,28.3315,28.3386,28.2817,28.3386,67245.0
2016-02-10 13:05:00,39.81,39.81,39.74,39.74,38363.0,28.3386,28.3386,28.2888,28.2888,38363.0
2016-02-10 13:10:00,39.73,39.77,39.68,39.7,46846.0,28.2817,28.3102,28.2461,28.2603,46846.0
2016-02-10 13:15:00,39.69,39.72,39.67,39.71,39683.0,28.2532,28.2746,28.239,28.2675,39683.0
2016-02-10 13:20:00,39.71,39.75,39.67,39.67,34400.0,28.2675,28.2959,28.239,28.239,34400.0
2016-02-10 13:25:00,39.67,39.68,39.59,39.64,55314.0,28.239,28.2461,28.182,28.2176,55314.0
2016-02-10 13:30:00,39.63,39.66,39.58,39.59,51747.0,28.2105,28.2319,28.1749,28.182,51747.0
2016-02-10 13:35:00,39.59,39.6,39.54,39.55,224295.0,28.182,28.1892,28.1464,28.1536,224295.0
2016-02-10 13:40:00,39.56,39.6,39.53,39.59,224326.0,28.1607,28.1892,28.1393,28.182,224326.0
2016-02-10 13:45:00,39.6,39.6,39.55,39.55,112219.0,28.1892,28.1892,28.1536,28.1536,112219.0
2016-02-10 13:50:00,39.55,39.56,39.49,39.49,67967.0,28.1536,28.1607,28.1109,28.1109,67967.0
2016-02-10 13:55:00,39.49,39.5,39.47,39.49,35511.0,28.1109,28.118,28.0966,28.1109,35511.0
2016-02-10 14:00:00,39.5,39.54,39.48,39.49,71021.0,28.118,28.1464,28.1037,28.1109,71021.0
2016-02-10 14:05:00,39.48,39.54,39.47,39.5,211058.0,28.1037,28.1464,28.0966,28.118,211058.0
2016-02-10 14:10:00,39.51,39.55,39.48,39.51,117188.0,28.1251,28.1536,28.1037,28.1251,117188.0
2016-02-10 14:15:00,39.51,39.52,39.44,39.48,76324.0,28.1251,28.1322,28.0753,28.1037,76324.0
2016-02-10 14:20:00,39.48,39.48,39.42,39.43,106507.0,28.1037,28.1037,28.061,28.0681,106507.0
2016-02-10 14:25:00,39.42,39.43,39.37,39.39,114599.0,28.061,28.0681,28.0254,28.0397,114599.0
2016-02-10 14:30:00,39.39,39.46,39.38,39.41,72522.0,28.0397,28.0895,28.0325,28.0539,72522.0
2016-02-10 14:35:00,39.41,39.42,39.38,39.39,59441.0,28.0539,28.061,28.0325,28.0397,59441.0
2016-02-10 14:40:00,39.38,39.38,39.32,39.33,81417.0,28.0325,28.0325,27.9898,27.997,81417.0
2016-02-10 14:45:00,39.33,39.35,39.29,39.31,56560.0,27.997,28.0112,27.9685,27.9827,56560.0
2016-02-10 14:50:00,39.32,39.34,39.29,39.32,70121.0,27.9898,28.0041,27.9685,27.9898,70121.0
2016-02-10 14:55:00,39.32,39.38,39.31,39.34,49314.0,27.9898,28.0325,27.9827,28.0041,49314.0
2016-02-10 15:00:00,39.34,39.48,39.34,39.47,103033.0,28.0041,28.1037,28.0041,28.0966,103033.0
2016-02-10 15:05:00,39.48,39.5,39.4,39.4,80142.0,28.1037,28.118,28.0468,28.0468,80142.0
2016-02-10 15:10:00,39.41,39.44,39.34,39.34,90942.0,28.0539,28.0753,28.0041,28.0041,90942.0
2016-02-10 15:15:00,39.34,39.37,39.2,39.22,134234.0,28.0041,28.0254,27.9044,27.9187,134234.0
2016-02-10 15:20:00,39.22,39.32,39.21,39.3,94371.0,27.9187,27.9898,27.9115,27.9756,94371.0
2016-02-10 15:25:00,39.29,39.34,39.22,39.24,76678.0,27.9685,28.0041,27.9187,27.9329,76678.0
2016-02-10 15:30:00,39.25,39.3,39.21,39.26,142075.0,27.94,27.9756,27.9115,27.9471,142075.0
2016-02-10 15:35:00,39.26,39.28,39.14,39.15,142566.0,27.9471,27.9614,27.8617,27.8688,142566.0
2016-02-10 15:40:00,39.15,39.18,39.09,39.16,149858.0,27.8688,27.8902,27.8261,27.8759,149858.0
2016-02-10 15:45:00,39.17,39.2,39.12,39.14,171578.0,27.8831,27.9044,27.8475,27.8617,171578.0
2016-02-10 15:50:00,39.13,39.15,39.04,39.08,243128.0,27.8546,27.8688,27.7905,27.819,243128.0
2016-02-10 15:55:00,39.08,39.1,39.02,39.05,449210.0,27.819,27.8332,27.7763,27.7976,449210.0
2016-02-11 09:30:00,38.0,38.03,37.83,37.99,19093.0,27.0502,27.0716,26.9292,27.0431,19093.0
2016-02-11 09:35:00,37.95,38.08,37.57,37.67,372741.0,27.0146,27.1071,26.7441,26.8153,372741.0
2016-02-11 09:40:00,37.68,37.84,37.66,37.84,134043.0,26.8224,26.9363,26.8082,26.9363,134043.0
2016-02-11 09:45:00,37.83,38.05,37.83,37.93,160710.0,26.9292,27.0858,26.9292,27.0004,160710.0
2016-02-11 09:50:00,37.92,38.01,37.88,37.93,170454.0,26.9933,27.0573,26.9648,27.0004,170454.0
2016-02-11 09:55:00,37.93,38.05,37.89,37.95,142564.0,27.0004,27.0858,26.9719,27.0146,142564.0
2016-02-11 10:00:00,37.95,38.05,37.88,37.95,148827.0,27.0146,27.0858,26.9648,27.0146,148827.0
2016-02-11 10:05:00,37.96,38.06,37.86,37.86,261210.0,27.0217,27.0929,26.9505,26.9505,261210.0
2016-02-11 10:10:00,37.87,37.99,37.83,37.99,91771.0,26.9577,27.0431,26.9292,27.0431,91771.0
2016-02-11 10:15:00,37.98,37.99,37.87,37.93,95941.0,27.036,27.0431,26.9577,27.0004,95941.0
2016-02-11 10:20:00,37.92,37.95,37.8,37.87,95376.0,26.9933,27.0146,26.9078,26.9577,95376.0
2016-02-11 10:25:00,37.87,37.88,37.69,37.7,90165.0,26.9577,26.9648,26.8295,26.8366,90165.0
2016-02-11 10:30:00,37.7,37.83,37.7,37.83,108135.0,26.8366,26.9292,26.8366,26.9292,108135.0
2016-02-11 10:35:00,37.83,37.87,37.74,37.77,89002.0,26.9292,26.9577,26.8651,26.8865,89002.0
2016-02-11 10:40:00,37.77,37.77,37.7,37.76,95166.0,26.8865,26.8865,26.8366,26.8794,95166.0
2016-02-11 10:45:00,37.75,37.84,37.72,37.74,75318.0,26.8722,26.9363,26.8509,26.8651,75318.0
2016-02-11 10:50:00,37.75,37.75,37.65,37.7,92327.0,26.8722,26.8722,26.8011,26.8366,92327.0
2016-02-11 10:55:00,37.7,37.76,37.68,37.72,55483.0,26.8366,26.8794,26.8224,26.8509,55483.0
2016-02-11 11:00:00,37.73,37.79,37.68,37.69,75626.0,26.858,26.9007,26.8224,26.8295,75626.0
2016-02-11 11:05:00,37.69,37.69,37.57,37.63,94989.0,26.8295,26.8295,26.7441,26.7868,94989.0
2016-02-11 11:10:00,37.63,37.67,37.55,37.56,75552.0,26.7868,26.8153,26.7299,26.737,75552.0
2016-02-11 11:15:00,37.56,37.64,37.52,37.64,62090.0,26.737,26.7939,26.7085,26.7939,62090.0
2016-02-11 11:20:00,37.64,37.7,37.52,37.6,95341.0,26.7939,26.8366,26.7085,26.7655,95341.0
2016-02-11 11:25:00,37.59,37.6,37.52,37.54,111317.0,26.7583,26.7655,26.7085,26.7228,111317.0
2016-02-11 11:30:00,37.53,37.54,37.35,37.37,392451.0,26.7156,26.7228,26.5875,26.6017,392451.0
2016-02-11 11:35:00,37.37,37.41,37.31,37.41,137320.0,26.6017,26.6302,26.559,26.6302,137320.0
2016-02-11 11:40:00,37.4,37.43,37.33,37.43,184717.0,26.6231,26.6444,26.5733,26.6444,184717.0
2016-02-11 11:45:00,37.42,37.44,37.3,37.32,265315.0,26.6373,26.6516,26.5519,26.5661,265315.0
2016-02-11 11:50:00,37.32,37.4,37.31,37.34,137478.0,26.5661,26.6231,26.559,26.5804,137478.0
2016-02-11 11:55:00,37.34,37.4,37.3,37.33,164801.0,26.5804,26.6231,26.5519,26.5733,164801.0
2016-02-11 12:00:00,37.33,37.41,37.27,37.38,77302.0,26.5733,26.6302,26.5306,26.6089,77302.0
2016-02-11 12:05:00,37.38,37.42,37.31,37.31,87058.0,26.6089,26.6373,26.559,26.559,87058.0
2016-02-11 12:10:00,37.31,37.37,37.23,37.25,77587.0,26.559,26.6017,26.5021,26.5163,77587.0
2016-02-11 12:15:00,37.25,37.28,37.14,37.15,82831.0,26.5163,26.5377,26.438,26.4451,82831.0
2016-02-11 12:20:00,37.15,37.2,37.14,37.19,74740.0,26.4451,26.4807,26.438,26.4736,74740.0
2016-02-11 12:25:00,37.19,37.3,37.16,37.19,83376.0,26.4736,26.5519,26.4522,26.4736,83376.0
2016-02-11 12:30:00,37.18,37.21,37.15,37.18,63736.0,26.4665,26.4878,26.4451,26.4665,63736.0
2016-02-11 12:35:00,37.18,37.2,37.09,37.11,170863.0,26.4665,26.4807,26.4024,26.4167,170863.0
2016-02-11 12:40:00,37.11,37.15,37.07,37.15,64332.0,26.4167,26.4451,26.3882,26.4451,64332.0
2016-02-11 12:45:00,37.14,37.17,37.12,37.14,87863.0,26.438,26.4594,26.4238,26.438,87863.0
2016-02-11 12:50:00,37.15,37.21,37.13,37.17,192219.0,26.4451,26.4878,26.4309,26.4594,192219.0
2016-02-11 12:55:00,37.17,37.31,37.16,37.3,220903.0,26.4594,26.559,26.4522,26.5519,220903.0
2016-02-11 13:00:00,37.3,37.39,37.28,37.29,83555.0,26.5519,26.616,26.5377,26.5448,83555.0
2016-02-11 13:05:00,37.29,37.35,37.26,37.34,46577.0,26.5448,26.5875,26.5234,26.5804,46577.0
2016-02-11 13:10:00,37.34,37.37,37.32,37.34,50050.0,26.5804,26.6017,26.5661,26.5804,50050.0
2016-02-11 13:15:00,37.34,37.38,37.29,37.37,59067.0,26.5804,26.6089,26.5448,26.6017,59067.0
2016-02-11 13:20:00,37.37,37.42,37.34,37.36,51691.0,26.6017,26.6373,26.5804,26.5946,51691.0
2016-02-11 13:25:00,37.35,37.38,37.3,37.31,90070.0,26.5875,26.6089,26.5519,26.559,90070.0
2016-02-11 13:30:00,37.31,37.46,37.28,37.38,72193.0,26.559,26.6658,26.5377,26.6089,72193.0
2016-02-11 13:35:00,37.38,37.38,37.25,37.27,117143.0,26.6089,26.6089,26.5163,26.5306,117143.0
2016-02-11 13:40:00,37.27,37.27,37.22,37.26,62351.0,26.5306,26.5306,26.495,26.5234,62351.0
2016-02-11 13:45:00,37.25,37.29,37.21,37.24,65120.0,26.5163,26.5448,26.4878,26.5092,65120.0
2016-02-11 13:50:00,37.24,37.27,37.23,37.26,58331.0,26.5092,26.5306,26.5021,26.5234,58331.0
2016-02-11 13:55:00,37.26,37.31,37.24,37.3,78191.0,26.5234,26.559,26.5092,26.5519,78191.0
2016-02-11 14:00:00,37.29,37.3,37.23,37.23,135788.0,26.5448,26.5519,26.5021,26.5021,135788.0
2016-02-11 14:05:00,37.23,37.28,37.2,37.27,76289.0,26.5021,26.5377,26.4807,26.5306,76289.0
2016-02-11 14:10:00,37.27,37.33,37.26,37.32,68754.0,26.5306,26.5733,26.5234,26.5661,68754.0
2016-02-11 14:15:00,37.31,37.33,37.2,37.21,104905.0,26.559,26.5733,26.4807,26.4878,104905.0
2016-02-11 14:20:00,37.21,37.28,37.19,37.24,287260.0,26.4878,26.5377,26.4736,26.5092,287260.0
2016-02-11 14:25:00,37.24,37.29,37.17,37.21,135856.0,26.5092,26.5448,26.4594,26.4878,135856.0
2016-02-11 14:30:00,37.21,37.27,37.15,37.24,114621.0,26.4878,26.5306,26.4451,26.5092,114621.0
2016-02-11 14:35:00,37.25,37.44,37.1,37.43,222338.0,26.5163,26.6516,26.4095,26.6444,222338.0
2016-02-11 14:40:00,37.42,37.56,37.33,37.41,225794.0,26.6373,26.737,26.5733,26.6302,225794.0
2016-02-11 14:45:00,37.41,37.63,37.36,37.6,246638.0,26.6302,26.7868,26.5946,26.7655,246638.0
2016-02-11 14:50:00,37.59,37.68,37.54,37.65,206798.0,26.7583,26.8224,26.7228,26.8011,206798.0
2016-02-11 14:55:00,37.66,37.67,37.45,37.5,199488.0,26.8082,26.8153,26.6587,26.6943,199488.0
2016-02-11 15:00:00,37.51,37.54,37.38,37.46,135541.0,26.7014,26.7228,26.6089,26.6658,135541.0
2016-02-11 15:05:00,37.45,37.47,37.31,37.42,129444.0,26.6587,26.6729,26.559,26.6373,129444.0
2016-02-11 15:10:00,37.42,37.57,37.41,37.49,126251.0,26.6373,26.7441,26.6302,26.6872,126251.0
2016-02-11 15:15:00,37.49,37.5,37.37,37.4,92432.0,26.6872,26.6943,26.6017,26.6231,92432.0
2016-02-11 15:20:00,37.4,37.52,37.36,37.42,104665.0,26.6231,26.7085,26.5946,26.6373,104665.0
2016-02-11 15:25:00,37.42,37.59,37.42,37.58,157655.0,26.6373,26.7583,26.6373,26.7512,157655.0
2016-02-11 15:30:00,37.57,37.6,37.47,37.6,162809.0,26.7441,26.7655,26.6729,26.7655,162809.0
2016-02-11 15:35:00,37.61,37.73,37.58,37.72,176349.0,26.7726,26.858,26.7512,26.8509,176349.0
2016-02-11 15:40:00,37.72,37.77,37.67,37.74,197293.0,26.8509,26.8865,26.8153,26.8651,197293.0
2016-02-11 15:45:00,37.73,37.74,37.59,37.63,225704.0,26.858,26.8651,26.7583,26.7868,225704.0
2016-02-11 15:50:00,37.64,37.69,37.49,37.52,392871.0,26.7939,26.8295,26.6872,26.7085,392871.0
2016-02-11 15:55:00,37.52,37.55,37.42,37.45,608603.0,26.7085,26.7299,26.6373,26.6587,608603.0
2016-02-12 09:30:00,38.24,38.35,38.15,38.32,234154.0,27.221,27.2993,27.157,27.278,234154.0
2016-02-12 09:35:00,38.32,38.34,38.12,38.2,176669.0,27.278,27.2922,27.1356,27.1926,176669.0
2016-02-12 09:40:00,38.2,38.23,38.0,38.05,158308.0,27.1926,27.2139,27.0502,27.0858,158308.0
2016-02-12 09:45:00,38.05,38.17,38.03,38.1,118822.0,27.0858,27.1712,27.0716,27.1214,118822.0
2016-02-12 09:50:00,38.09,38.25,38.09,38.19,152553.0,27.1143,27.2282,27.1143,27.1855,152553.0
2016-02-12 09:55:00,38.2,38.21,38.11,38.2,97351.0,27.1926,27.1997,27.1285,27.1926,97351.0
2016-02-12 10:00:00,38.18,38.28,38.12,38.23,107708.0,27.1783,27.2495,27.1356,27.2139,107708.0
2016-02-12 10:05:00,38.23,38.26,38.16,38.21,79391.0,27.2139,27.2353,27.1641,27.1997,79391.0
2016-02-12 10:10:00,38.21,38.3,38.16,38.19,92756.0,27.1997,27.2638,27.1641,27.1855,92756.0
2016-02-12 10:15:00,38.17,38.26,38.14,38.25,91253.0,27.1712,27.2353,27.1499,27.2282,91253.0
2016-02-12 10:20:00,38.25,38.28,38.18,38.2,199252.0,27.2282,27.2495,27.1783,27.1926,199252.0
2016-02-12 10:25:00,38.2,38.29,38.19,38.27,69101.0,27.1926,27.2566,27.1855,27.2424,69101.0
2016-02-12 10:30:00,38.26,38.38,38.26,38.34,104987.0,27.2353,27.3207,27.2353,27.2922,104987.0
2016-02-12 10:35:00,38.33,38.33,38.25,38.29,111120.0,27.2851,27.2851,27.2282,27.2566,111120.0
2016-02-12 10:40:00,38.29,38.29,38.17,38.18,101500.0,27.2566,27.2566,27.1712,27.1783,101500.0
2016-02-12 10:45:00,38.18,38.2,38.15,38.16,160694.0,27.1783,27.1926,27.157,27.1641,160694.0
2016-02-12 10:50:00,38.17,38.2,38.13,38.15,105397.0,27.1712,27.1926,27.1427,27.157,105397.0
2016-02-12 10:55:00,38.15,38.19,38.13,38.17,130879.0,27.157,27.1855,27.1427,27.1712,130879.0
2016-02-12 11:00:00,38.16,38.37,38.16,38.33,109362.0,27.1641,27.3136,27.1641,27.2851,109362.0
2016-02-12 11:05:00,38.33,38.44,38.32,38.4,129160.0,27.2851,27.3634,27.278,27.3349,129160.0
2016-02-12 11:10:00,38.4,38.61,38.39,38.61,153135.0,27.3349,27.4844,27.3278,27.4844,153135.0
2016-02-12 11:15:00,38.61,38.69,38.6,38.66,98199.0,27.4844,27.5414,27.4773,27.52,98199.0
2016-02-12 11:20:00,38.66,38.7,38.63,38.69,116122.0,27.52,27.5485,27.4987,27.5414,116122.0
2016-02-12 11:25:00,38.69,38.72,38.64,38.68,96842.0,27.5414,27.5627,27.5058,27.5343,96842.0
2016-02-12 11:30:00,38.69,38.82,38.69,38.81,81729.0,27.5414,27.6339,27.5414,27.6268,81729.0
2016-02-12 11:35:00,38.8,38.83,38.67,38.68,110686.0,27.6197,27.641,27.5271,27.5343,110686.0
2016-02-12 11:40:00,38.67,38.71,38.58,38.61,120022.0,27.5271,27.5556,27.4631,27.4844,120022.0
2016-02-12 11:45:00,38.62,38.77,38.61,38.77,117390.0,27.4915,27.5983,27.4844,27.5983,117390.0
2016-02-12 11:50:00,38.77,38.79,38.71,38.71,122400.0,27.5983,27.6126,27.5556,27.5556,122400.0
2016-02-12 11:55:00,38.71,38.72,38.67,38.7,82819.0,27.5556,27.5627,27.5271,27.5485,82819.0
2016-02-12 12:00:00,38.7,38.77,38.7,38.73,78924.0,27.5485,27.5983,27.5485,27.5698,78924.0
2016-02-12 12:05:00,38.74,38.78,38.69,38.7,135339.0,27.577,27.6054,27.5414,27.5485,135339.0
2016-02-12 12:10:00,38.7,38.75,38.68,38.74,137710.0,27.5485,27.5841,27.5343,27.577,137710.0
2016-02-12 12:15:00,38.74,38.75,38.71,38.74,129369.0,27.577,27.5841,27.5556,27.577,129369.0
2016-02-12 12:20:00,38.73,38.77,38.72,38.73,122094.0,27.5698,27.5983,27.5627,27.5698,122094.0
2016-02-12 12:25:00,38.73,38.77,38.7,38.75,159654.0,27.5698,27.5983,27.5485,27.5841,159654.0
2016-02-12 12:30:00,38.75,38.82,38.74,38.82,74186.0,27.5841,27.6339,27.577,27.6339,74186.0
2016-02-12 12:35:00,38.83,38.84,38.75,38.81,64419.0,27.641,27.6482,27.5841,27.6268,64419.0
2016-02-12 12:40:00,38.81,38.85,38.8,38.83,41279.0,27.6268,27.6553,27.6197,27.641,41279.0
2016-02-12 12:45:00,38.84,38.84,38.74,38.74,35243.0,27.6482,27.6482,27.577,27.577,35243.0
2016-02-12 12:50:00,38.75,38.8,38.7,38.79,36144.0,27.5841,27.6197,27.5485,27.6126,36144.0
2016-02-12 12:55:00,38.78,38.78,38.71,38.73,89942.0,27.6054,27.6054,27.5556,27.5698,89942.0
2016-02-12 13:00:00,38.73,38.77,38.7,38.73,68629.0,27.5698,27.5983,27.5485,27.5698,68629.0
2016-02-12 13:05:00,38.73,38.73,38.62,38.66,64486.0,27.5698,27.5698,27.4915,27.52,64486.0
2016-02-12 13:10:00,38.66,38.68,38.61,38.62,64193.0,27.52,27.5343,27.4844,27.4915,64193.0
2016-02-12 13:15:00,38.63,38.65,38.56,38.58,83329.0,27.4987,27.5129,27.4488,27.4631,83329.0
2016-02-12 13:20:00,38.58,38.61,38.54,38.54,34042.0,27.4631,27.4844,27.4346,27.4346,34042.0
2016-02-12 13:25:00,38.54,38.63,38.54,38.63,69481.0,27.4346,27.4987,27.4346,27.4987,69481.0
2016-02-12 13:30:00,38.63,38.66,38.54,38.61,93988.0,27.4987,27.52,27.4346,27.4844,93988.0
2016-02-12 13:35:00,38.61,38.65,38.58,38.64,93625.0,27.4844,27.5129,27.4631,27.5058,93625.0
2016-02-12 13:40:00,38.65,38.75,38.61,38.74,77691.0,27.5129,27.5841,27.4844,27.577,77691.0
2016-02-12 13:45:00,38.74,38.78,38.7,38.71,110130.0,27.577,27.6054,27.5485,27.5556,110130.0
2016-02-12 13:50:00,38.71,38.71,38.66,38.68,44516.0,27.5556,27.5556,27.52,27.5343,44516.0
2016-02-12 13:55:00,38.68,38.69,38.64,38.66,87678.0,27.5343,27.5414,27.5058,27.52,87678.0
2016-02-12 14:00:00,38.66,38.68,38.62,38.63,106145.0,27.52,27.5343,27.4915,27.4987,106145.0
2016-02-12 14:05:00,38.64,38.7,38.63,38.69,362169.0,27.5058,27.5485,27.4987,27.5414,362169.0
2016-02-12 14:10:00,38.69,38.72,38.62,38.68,203200.0,27.5414,27.5627,27.4915,27.5343,203200.0
2016-02-12 14:15:00,38.68,38.74,38.65,38.65,137912.0,27.5343,27.577,27.5129,27.5129,137912.0
2016-02-12 14:20:00,38.66,38.68,38.63,38.63,132868.0,27.52,27.5343,27.4987,27.4987,132868.0
2016-02-12 14:25:00,38.63,38.67,38.6,38.66,275373.0,27.4987,27.5271,27.4773,27.52,275373.0
2016-02-12 14:30:00,38.66,38.75,38.65,38.71,191417.0,27.52,27.5841,27.5129,27.5556,191417.0
2016-02-12 14:35:00,38.71,38.74,38.69,38.73,157710.0,27.5556,27.577,27.5414,27.5698,157710.0
2016-02-12 14:40:00,38.73,38.8,38.69,38.8,139526.0,27.5698,27.6197,27.5414,27.6197,139526.0
2016-02-12 14:45:00,38.8,38.88,38.78,38.87,191752.0,27.6197,27.6766,27.6054,27.6695,191752.0
2016-02-12 14:50:00,38.87,38.97,38.86,38.95,151768.0,27.6695,27.7407,27.6624,27.7265,151768.0
2016-02-12 14:55:00,38.94,39.02,38.92,38.99,153820.0,27.7193,27.7763,27.7051,27.7549,153820.0
2016-02-12 15:00:00,38.99,39.01,38.97,38.99,183159.0,27.7549,27.7692,27.7407,27.7549,183159.0
2016-02-12 15:05:00,39.0,39.05,38.98,39.01,116559.0,27.762,27.7976,27.7478,27.7692,116559.0
2016-02-12 15:10:00,39.02,39.12,39.01,39.11,213959.0,27.7763,27.8475,27.7692,27.8404,213959.0
2016-02-12 15:15:00,39.11,39.15,39.07,39.12,130295.0,27.8404,27.8688,27.8119,27.8475,130295.0
2016-02-12 15:20:00,39.12,39.12,39.04,39.08,129460.0,27.8475,27.8475,27.7905,27.819,129460.0
2016-02-12 15:25:00,39.08,39.09,38.99,39.07,138574.0,27.819,27.8261,27.7549,27.8119,138574.0
2016-02-12 15:30:00,39.07,39.07,38.9,38.9,245428.0,27.8119,27.8119,27.6909,27.6909,245428.0
2016-02-12 15:35:00,38.91,38.94,38.87,38.87,137987.0,27.698,27.7193,27.6695,27.6695,137987.0
2016-02-12 15:40:00,38.88,39.01,38.87,38.99,207574.0,27.6766,27.7692,27.6695,27.7549,207574.0
2016-02-12 15:45:00,39.0,39.07,38.99,39.02,251648.0,27.762,27.8119,27.7549,27.7763,251648.0
2016-02-12 15:50:00,39.02,39.05,38.99,39.05,246515.0,27.7763,27.7976,27.7549,27.7976,246515.0
2016-02-12 15:55:00,39.04,39.12,39.04,39.1,727774.0,27.7905,27.8475,27.7905,27.8332,727774.0
2016-02-16 09:30:00,39.61,39.67,39.47,39.51,244661.0,28.1963,28.239,28.0966,28.1251,244661.0
2016-02-16 09:35:00,39.52,39.66,39.38,39.42,146559.0,28.1322,28.2319,28.0325,28.061,146559.0
2016-02-16 09:40:00,39.41,39.67,39.41,39.61,115364.0,28.0539,28.239,28.0539,28.1963,115364.0
2016-02-16 09:45:00,39.61,39.67,39.35,39.39,146808.0,28.1963,28.239,28.0112,28.0397,146808.0
2016-02-16 09:50:00,39.39,39.4,39.28,39.32,120426.0,28.0397,28.0468,27.9614,27.9898,120426.0
2016-02-16 09:55:00,39.33,39.54,39.31,39.49,114935.0,27.997,28.1464,27.9827,28.1109,114935.0
2016-02-16 10:00:00,39.49,39.62,39.44,39.47,131529.0,28.1109,28.2034,28.0753,28.0966,131529.0
2016-02-16 10:05:00,39.47,39.47,39.36,39.44,106393.0,28.0966,28.0966,28.0183,28.0753,106393.0
2016-02-16 10:10:00,39.44,39.48,39.37,39.47,120695.0,28.0753,28.1037,28.0254,28.0966,120695.0
2016-02-16 10:15:00,39.47,39.57,39.46,39.55,100310.0,28.0966,28.1678,28.0895,28.1536,100310.0
2016-02-16 10:20:00,39.55,39.65,39.54,39.65,117746.0,28.1536,28.2247,28.1464,28.2247,117746.0
2016-02-16 10:25:00,39.65,39.65,39.58,39.64,106396.0,28.2247,28.2247,28.1749,28.2176,106396.0
2016-02-16 10:30:00,39.63,39.73,39.62,39.7,80223.0,28.2105,28.2817,28.2034,28.2603,80223.0
2016-02-16 10:35:00,39.7,39.79,39.67,39.77,126655.0,28.2603,28.3244,28.239,28.3102,126655.0
2016-02-16 10:40:00,39.77,39.82,39.75,39.8,134992.0,28.3102,28.3458,28.2959,28.3315,134992.0
2016-02-16 10:45:00,39.8,39.83,39.77,39.81,115997.0,28.3315,28.3529,28.3102,28.3386,115997.0
2016-02-16 10:50:00,39.81,39.83,39.75,39.77,81065.0,28.3386,28.3529,28.2959,28.3102,81065.0
2016-02-16 10:55:00,39.77,39.81,39.76,39.79,79096.0,28.3102,28.3386,28.3031,28.3244,79096.0
2016-02-16 11:00:00,39.79,39.84,39.77,39.82,70430.0,28.3244,28.36,28.3102,28.3458,70430.0
2016-02-16 11:05:00,39.81,39.81,39.74,39.79,184729.0,28.3386,28.3386,28.2888,28.3244,184729.0
2016-02-16 11:10:00,39.8,39.83,39.72,39.81,104793.0,28.3315,28.3529,28.2746,28.3386,104793.0
2016-02-16 11:15:00,39.81,39.87,39.78,39.87,60342.0,28.3386,28.3814,28.3173,28.3814,60342.0
2016-02-16 11:20:00,39.87,39.92,39.84,39.9,73011.0,28.3814,28.4169,28.36,28.4027,73011.0
2016-02-16 11:25:00,39.91,39.93,39.88,39.9,74505.0,28.4098,28.4241,28.3885,28.4027,74505.0
2016-02-16 11:30:00,39.91,39.97,39.88,39.92,84448.0,28.4098,28.4525,28.3885,28.4169,84448.0
2016-02-16 11:35:00,39.92,39.94,39.9,39.91,64749.0,28.4169,28.4312,28.4027,28.4098,64749.0
2016-02-16 11:40:00,39.91,39.93,39.89,39.92,72721.0,28.4098,28.4241,28.3956,28.4169,72721.0
2016-02-16 11:45:00,39.91,39.94,39.89,39.94,34979.0,28.4098,28.4312,28.3956,28.4312,34979.0
2016-02-16 11:50:00,39.94,39.97,39.91,39.96,62900.0,28.4312,28.4525,28.4098,28.4454,62900.0
2016-02-16 11:55:00,39.97,40.02,39.94,40.0,165814.0,28.4525,28.4881,28.4312,28.4739,165814.0
2016-02-16 12:00:00,40.0,40.12,39.98,40.12,286015.0,28.4739,28.5593,28.4597,28.5593,286015.0
2016-02-16 12:05:00,40.12,40.17,40.12,40.16,117105.0,28.5593,28.5949,28.5593,28.5878,117105.0
2016-02-16 12:10:00,40.17,40.18,40.11,40.11,66803.0,28.5949,28.602,28.5522,28.5522,66803.0
2016-02-16 12:15:00,40.11,40.2,40.11,40.18,116838.0,28.5522,28.6163,28.5522,28.602,116838.0
2016-02-16 12:20:00,40.19,40.22,40.17,40.19,50844.0,28.6091,28.6305,28.5949,28.6091,50844.0
2016-02-16 12:25:00,40.19,40.22,40.18,40.21,47938.0,28.6091,28.6305,28.602,28.6234,47938.0
2016-02-16 12:30:00,40.21,40.24,40.2,40.22,40791.0,28.6234,28.6447,28.6163,28.6305,40791.0
2016-02-16 12:35:00,40.22,40.28,40.21,40.27,40771.0,28.6305,28.6732,28.6234,28.6661,40771.0
2016-02-16 12:40:00,40.27,40.28,40.22,40.22,57783.0,28.6661,28.6732,28.6305,28.6305,57783.0
2016-02-16 12:45:00,40.22,40.26,40.2,40.22,82611.0,28.6305,28.659,28.6163,28.6305,82611.0
2016-02-16 12:50:00,40.21,40.26,40.17,40.26,82841.0,28.6234,28.659,28.5949,28.659,82841.0
2016-02-16 12:55:00,40.26,40.29,40.24,40.28,129498.0,28.659,28.6803,28.6447,28.6732,129498.0
2016-02-16 13:00:00,40.28,40.32,40.27,40.3,76700.0,28.6732,28.7017,28.6661,28.6874,76700.0
2016-02-16 13:05:00,40.29,40.35,40.26,40.34,116740.0,28.6803,28.723,28.659,28.7159,116740.0
2016-02-16 13:10:00,40.34,40.44,40.33,40.43,128191.0,28.7159,28.7871,28.7088,28.78,128191.0
2016-02-16 13:15:00,40.43,40.47,40.42,40.47,99555.0,28.78,28.8085,28.7729,28.8085,99555.0
2016-02-16 13:20:00,40.46,40.47,40.4,40.45,188683.0,28.8013,28.8085,28.7586,28.7942,188683.0
2016-02-16 13:25:00,40.45,40.5,40.44,40.47,114145.0,28.7942,28.8298,28.7871,28.8085,114145.0
2016-02-16 13:30:00,40.48,40.52,40.44,40.44,136353.0,28.8156,28.8441,28.7871,28.7871,136353.0
2016-02-16 13:35:00,40.45,40.45,40.37,40.4,113068.0,28.7942,28.7942,28.7373,28.7586,113068.0
2016-02-16 13:40:00,40.4,40.43,40.39,40.4,70716.0,28.7586,28.78,28.7515,28.7586,70716.0
2016-02-16 13:45:00,40.41,40.42,40.39,40.41,58455.0,28.7658,28.7729,28.7515,28.7658,58455.0
2016-02-16 13:50:00,40.41,40.47,40.4,40.42,54806.0,28.7658,28.8085,28.7586,28.7729,54806.0
2016-02-16 13:55:00,40.43,40.45,40.4,40.42,57842.0,28.78,28.7942,28.7586,28.7729,57842.0
2016-02-16 14:00:00,40.43,40.45,40.4,40.42,67387.0,28.78,28.7942,28.7586,28.7729,67387.0
2016-02-16 14:05:00,40.42,40.44,40.34,40.34,72549.0,28.7729,28.7871,28.7159,28.7159,72549.0
2016-02-16 14:10:00,40.34,40.39,40.33,40.33,77597.0,28.7159,28.7515,28.7088,28.7088,77597.0
2016-02-16 14:15:00,40.33,40.38,40.31,40.36,106103.0,28.7088,28.7444,28.6946,28.7302,106103.0
2016-02-16 14:20:00,40.36,40.36,40.31,40.34,126316.0,28.7302,28.7302,28.6946,28.7159,126316.0
2016-02-16 14:25:00,40.34,40.34,40.28,40.33,364500.0,28.7159,28.7159,28.6732,28.7088,364500.0
2016-02-16 14:30:00,40.34,40.38,40.27,40.27,282944.0,28.7159,28.7444,28.6661,28.6661,282944.0
2016-02-16 14:35:00,40.28,40.3,40.22,40.22,147410.0,28.6732,28.6874,28.6305,28.6305,147410.0
2016-02-16 14:40:00,40.23,40.26,40.2,40.23,91014.0,28.6376,28.659,28.6163,28.6376,91014.0
2016-02-16 14:45:00,40.24,40.24,40.21,40.21,85147.0,28.6447,28.6447,28.6234,28.6234,85147.0
2016-02-16 14:50:00,40.21,40.24,40.16,40.17,102214.0,28.6234,28.6447,28.5878,28.5949,102214.0
2016-02-16 14:55:00,40.18,40.2,40.17,40.19,80363.0,28.602,28.6163,28.5949,28.6091,80363.0
2016-02-16 15:00:00,40.19,40.24,40.18,40.19,159871.0,28.6091,28.6447,28.602,28.6091,159871.0
2016-02-16 15:05:00,40.19,40.19,40.12,40.14,99983.0,28.6091,28.6091,28.5593,28.5736,99983.0
2016-02-16 15:10:00,40.14,40.17,40.09,40.17,100608.0,28.5736,28.5949,28.538,28.5949,100608.0
2016-02-16 15:15:00,40.17,40.23,40.17,40.21,79629.0,28.5949,28.6376,28.5949,28.6234,79629.0
2016-02-16 15:20:00,40.21,40.23,40.16,40.19,115186.0,28.6234,28.6376,28.5878,28.6091,115186.0
2016-02-16 15:25:00,40.2,40.25,40.19,40.23,94788.0,28.6163,28.6519,28.6091,28.6376,94788.0
2016-02-16 15:30:00,40.24,40.24,40.16,40.19,146906.0,28.6447,28.6447,28.5878,28.6091,146906.0
2016-02-16 15:35:00,40.18,40.21,40.17,40.19,126487.0,28.602,28.6234,28.5949,28.6091,126487.0
2016-02-16 15:40:00,40.19,40.21,40.15,40.2,156584.0,28.6091,28.6234,28.5807,28.6163,156584.0
2016-02-16 15:45:00,40.2,40.21,40.11,40.16,364190.0,28.6163,28.6234,28.5522,28.5878,364190.0
2016-02-16 15:50:00,40.17,40.21,40.15,40.2,223406.0,28.5949,28.6234,28.5807,28.6163,223406.0
2016-02-16 15:55:00,40.2,40.2,40.15,40.18,517916.0,28.6163,28.6163,28.5807,28.602,517916.0
2016-02-17 09:30:00,40.61,40.64,40.47,40.49,61301.0,28.9081,28.9295,28.8085,28.8227,61301.0
2016-02-17 09:35:00,40.52,40.7,40.46,40.63,249646.0,28.8441,28.9722,28.8013,28.9224,249646.0
2016-02-17 09:40:00,40.64,40.71,40.51,40.58,282366.0,28.9295,28.9793,28.8369,28.8868,282366.0
2016-02-17 09:45:00,40.59,40.59,40.47,40.52,213828.0,28.8939,28.8939,28.8085,28.8441,213828.0
2016-02-17 09:50:00,40.52,40.6,40.47,40.58,142529.0,28.8441,28.901,28.8085,28.8868,142529.0
2016-02-17 09:55:00,40.58,40.59,40.52,40.52,117168.0,28.8868,28.8939,28.8441,28.8441,117168.0
2016-02-17 10:00:00,40.52,40.6,40.52,40.55,121915.0,28.8441,28.901,28.8441,28.8654,121915.0
2016-02-17 10:05:00,40.55,40.59,40.47,40.5,237276.0,28.8654,28.8939,28.8085,28.8298,237276.0
2016-02-17 10:10:00,40.5,40.6,40.5,40.58,77283.0,28.8298,28.901,28.8298,28.8868,77283.0
2016-02-17 10:15:00,40.58,40.6,40.55,40.58,117445.0,28.8868,28.901,28.8654,28.8868,117445.0
2016-02-17 10:20:00,40.58,40.6,40.53,40.54,99406.0,28.8868,28.901,28.8512,28.8583,99406.0
2016-02-17 10:25:00,40.54,40.58,40.48,40.57,145009.0,28.8583,28.8868,28.8156,28.8796,145009.0
2016-02-17 10:30:00,40.58,40.58,40.52,40.54,89188.0,28.8868,28.8868,28.8441,28.8583,89188.0
2016-02-17 10:35:00,40.54,40.56,40.45,40.49,91940.0,28.8583,28.8725,28.7942,28.8227,91940.0
2016-02-17 10:40:00,40.48,40.5,40.45,40.45,63066.0,28.8156,28.8298,28.7942,28.7942,63066.0
2016-02-17 10:45:00,40.46,40.56,40.45,40.55,113582.0,28.8013,28.8725,28.7942,28.8654,113582.0
2016-02-17 10:50:00,40.56,40.57,40.46,40.47,116653.0,28.8725,28.8796,28.8013,28.8085,116653.0
2016-02-17 10:55:00,40.47,40.51,40.46,40.49,132080.0,28.8085,28.8369,28.8013,28.8227,132080.0
2016-02-17 11:00:00,40.49,40.54,40.48,40.52,93548.0,28.8227,28.8583,28.8156,28.8441,93548.0
2016-02-17 11:05:00,40.53,40.57,40.53,40.54,62162.0,28.8512,28.8796,28.8512,28.8583,62162.0
2016-02-17 11:10:00,40.54,40.55,40.46,40.52,129419.0,28.8583,28.8654,28.8013,28.8441,129419.0
2016-02-17 11:15:00,40.51,40.59,40.51,40.57,153314.0,28.8369,28.8939,28.8369,28.8796,153314.0
2016-02-17 11:20:00,40.57,40.58,40.44,40.47,90173.0,28.8796,28.8868,28.7871,28.8085,90173.0
2016-02-17 11:25:00,40.48,40.52,40.42,40.48,102630.0,28.8156,28.8441,28.7729,28.8156,102630.0
2016-02-17 11:30:00,40.48,40.52,40.45,40.48,46927.0,28.8156,28.8441,28.7942,28.8156,46927.0
2016-02-17 11:35:00,40.48,40.49,40.41,40.42,42867.0,28.8156,28.8227,28.7658,28.7729,42867.0
2016-02-17 11:40:00,40.43,40.44,40.35,40.35,122965.0,28.78,28.7871,28.723,28.723,122965.0
2016-02-17 11:45:00,40.35,40.36,40.29,40.36,104220.0,28.723,28.7302,28.6803,28.7302,104220.0
2016-02-17 11:50:00,40.35,40.35,40.28,40.32,49020.0,28.723,28.723,28.6732,28.7017,49020.0
2016-02-17 11:55:00,40.32,40.36,40.31,40.36,41453.0,28.7017,28.7302,28.6946,28.7302,41453.0
2016-02-17 12:00:00,40.36,40.36,40.3,40.33,68630.0,28.7302,28.7302,28.6874,28.7088,68630.0
2016-02-17 12:05:00,40.33,40.34,40.3,40.31,87178.0,28.7088,28.7159,28.6874,28.6946,87178.0
2016-02-17 12:10:00,40.31,40.32,40.27,40.29,33838.0,28.6946,28.7017,28.6661,28.6803,33838.0
2016-02-17 12:15:00,40.29,40.32,40.27,40.32,33934.0,28.6803,28.7017,28.6661,28.7017,33934.0
2016-02-17 12:20:00,40.32,40.32,40.28,40.32,51298.0,28.7017,28.7017,28.6732,28.7017,51298.0
2016-02-17 12:25:00,40.31,40.32,40.28,40.31,42119.0,28.6946,28.7017,28.6732,28.6946,42119.0
2016-02-17 12:30:00,40.31,40.42,40.31,40.4,41603.0,28.6946,28.7729,28.6946,28.7586,41603.0
2016-02-17 12:35:00,40.41,40.41,40.37,40.38,30137.0,28.7658,28.7658,28.7373,28.7444,30137.0
2016-02-17 12:40:00,40.39,40.4,40.33,40.35,59708.0,28.7515,28.7586,28.7088,28.723,59708.0
2016-02-17 12:45:00,40.35,40.39,40.34,40.35,31504.0,28.723,28.7515,28.7159,28.723,31504.0
2016-02-17 12:50:00,40.35,40.38,40.32,40.38,21542.0,28.723,28.7444,28.7017,28.7444,21542.0
2016-02-17 12:55:00,40.37,40.37,40.32,40.34,24467.0,28.7373,28.7373,28.7017,28.7159,24467.0
2016-02-17 13:00:00,40.33,40.35,40.31,40.31,33451.0,28.7088,28.723,28.6946,28.6946,33451.0
2016-02-17 13:05:00,40.31,40.36,40.29,40.36,49864.0,28.6946,28.7302,28.6803,28.7302,49864.0
2016-02-17 13:10:00,40.36,40.36,40.3,40.31,48721.0,28.7302,28.7302,28.6874,28.6946,48721.0
2016-02-17 13:15:00,40.31,40.35,40.3,40.35,25981.0,28.6946,28.723,28.6874,28.723,25981.0
2016-02-17 13:20:00,40.35,40.36,40.27,40.28,43447.0,28.723,28.7302,28.6661,28.6732,43447.0
2016-02-17 13:25:00,40.27,40.31,40.23,40.31,49419.0,28.6661,28.6946,28.6376,28.6946,49419.0
2016-02-17 13:30:00,40.31,40.32,40.25,40.26,23110.0,28.6946,28.7017,28.6519,28.659,23110.0
2016-02-17 13:35:00,40.26,40.26,40.18,40.19,32468.0,28.659,28.659,28.602,28.6091,32468.0
2016-02-17 13:40:00,40.18,40.22,40.16,40.22,44087.0,28.602,28.6305,28.5878,28.6305,44087.0
2016-02-17 13:45:00,40.22,40.23,40.17,40.22,47402.0,28.6305,28.6376,28.5949,28.6305,47402.0
2016-02-17 13:50:00,40.21,40.26,40.2,40.23,40325.0,28.6234,28.659,28.6163,28.6376,40325.0
2016-02-17 13:55:00,40.24,40.27,40.22,40.23,30428.0,28.6447,28.6661,28.6305,28.6376,30428.0
2016-02-17 14:00:00,40.23,40.26,40.16,40.23,85991.0,28.6376,28.659,28.5878,28.6376,85991.0
2016-02-17 14:05:00,40.24,40.28,40.19,40.27,42974.0,28.6447,28.6732,28.6091,28.6661,42974.0
2016-02-17 14:10:00,40.27,40.28,40.23,40.28,36848.0,28.6661,28.6732,28.6376,28.6732,36848.0
2016-02-17 14:15:00,40.27,40.35,40.26,40.33,60905.0,28.6661,28.723,28.659,28.7088,60905.0
2016-02-17 14:20:00,40.33,40.35,40.3,40.32,60834.0,28.7088,28.723,28.6874,28.7017,60834.0
2016-02-17 14:25:00,40.31,40.32,40.25,40.26,46229.0,28.6946,28.7017,28.6519,28.659,46229.0
2016-02-17 14:30:00,40.25,40.28,40.21,40.23,82482.0,28.6519,28.6732,28.6234,28.6376,82482.0
2016-02-17 14:35:00,40.22,40.23,40.19,40.21,54722.0,28.6305,28.6376,28.6091,28.6234,54722.0
2016-02-17 14:40:00,40.21,40.25,40.18,40.22,64785.0,28.6234,28.6519,28.602,28.6305,64785.0
2016-02-17 14:45:00,40.22,40.25,40.18,40.18,48269.0,28.6305,28.6519,28.602,28.602,48269.0
2016-02-17 14:50:00,40.18,40.19,40.1,40.14,84461.0,28.602,28.6091,28.5451,28.5736,84461.0
2016-02-17 14:55:00,40.14,40.15,40.08,40.09,65242.0,28.5736,28.5807,28.5308,28.538,65242.0
2016-02-17 15:00:00,40.1,40.16,40.09,40.15,61577.0,28.5451,28.5878,28.538,28.5807,61577.0
2016-02-17 15:05:00,40.15,40.2,40.14,40.19,62130.0,28.5807,28.6163,28.5736,28.6091,62130.0
2016-02-17 15:10:00,40.19,40.2,40.15,40.19,91178.0,28.6091,28.6163,28.5807,28.6091,91178.0
2016-02-17 15:15:00,40.19,40.21,40.17,40.21,68238.0,28.6091,28.6234,28.5949,28.6234,68238.0
2016-02-17 15:20:00,40.21,40.21,40.13,40.13,65837.0,28.6234,28.6234,28.5664,28.5664,65837.0
2016-02-17 15:25:00,40.13,40.15,40.1,40.14,83309.0,28.5664,28.5807,28.5451,28.5736,83309.0
2016-02-17 15:30:00,40.15,40.15,40.1,40.13,96186.0,28.5807,28.5807,28.5451,28.5664,96186.0
2016-02-17 15:35:00,40.13,40.17,40.07,40.17,132631.0,28.5664,28.5949,28.5237,28.5949,132631.0
2016-02-17 15:40:00,40.17,40.18,40.14,40.15,105367.0,28.5949,28.602,28.5736,28.5807,105367.0
2016-02-17 15:45:00,40.15,40.16,40.09,40.11,165770.0,28.5807,28.5878,28.538,28.5522,165770.0
2016-02-17 15:50:00,40.11,40.13,40.09,40.13,162450.0,28.5522,28.5664,28.538,28.5664,162450.0
2016-02-17 15:55:00,40.13,40.15,40.12,40.13,432172.0,28.5664,28.5807,28.5593,28.5664,432172.0
2016-02-18 09:30:00,40.09,40.14,40.02,40.08,138549.0,28.538,28.5736,28.4881,28.5308,138549.0
2016-02-18 09:35:00,40.07,40.1,39.9,39.91,150706.0,28.5237,28.5451,28.4027,28.4098,150706.0
2016-02-18 09:40:00,39.9,39.99,39.72,39.72,191020.0,28.4027,28.4668,28.2746,28.2746,191020.0
2016-02-18 09:45:00,39.73,39.95,39.73,39.92,116332.0,28.2817,28.4383,28.2817,28.4169,116332.0
2016-02-18 09:50:00,39.92,39.99,39.91,39.96,71692.0,28.4169,28.4668,28.4098,28.4454,71692.0
2016-02-18 09:55:00,39.97,39.97,39.83,39.87,85421.0,28.4525,28.4525,28.3529,28.3814,85421.0
2016-02-18 10:00:00,39.87,39.92,39.77,39.88,114635.0,28.3814,28.4169,28.3102,28.3885,114635.0
2016-02-18 10:05:00,39.88,39.89,39.74,39.75,112761.0,28.3885,28.3956,28.2888,28.2959,112761.0
2016-02-18 10:10:00,39.76,39.84,39.75,39.83,55027.0,28.3031,28.36,28.2959,28.3529,55027.0
2016-02-18 10:15:00,39.84,39.85,39.74,39.79,119914.0,28.36,28.3671,28.2888,28.3244,119914.0
2016-02-18 10:20:00,39.78,39.85,39.72,39.84,53099.0,28.3173,28.3671,28.2746,28.36,53099.0
2016-02-18 10:25:00,39.85,39.92,39.85,39.9,37349.0,28.3671,28.4169,28.3671,28.4027,37349.0
2016-02-18 10:30:00,39.9,39.97,39.88,39.93,60008.0,28.4027,28.4525,28.3885,28.4241,60008.0
2016-02-18 10:35:00,39.93,39.96,39.89,39.92,38818.0,28.4241,28.4454,28.3956,28.4169,38818.0
2016-02-18 10:40:00,39.92,39.94,39.87,39.91,49259.0,28.4169,28.4312,28.3814,28.4098,49259.0
2016-02-18 10:45:00,39.91,39.92,39.83,39.84,67527.0,28.4098,28.4169,28.3529,28.36,67527.0
2016-02-18 10:50:00,39.83,39.87,39.82,39.86,31531.0,28.3529,28.3814,28.3458,28.3742,31531.0
2016-02-18 10:55:00,39.85,39.9,39.83,39.86,44591.0,28.3671,28.4027,28.3529,28.3742,44591.0
2016-02-18 11:00:00,39.85,39.87,39.72,39.72,131651.0,28.3671,28.3814,28.2746,28.2746,131651.0
2016-02-18 11:05:00,39.72,39.75,39.67,39.73,74293.0,28.2746,28.2959,28.239,28.2817,74293.0
2016-02-18 11:10:00,39.74,39.76,39.66,39.7,59064.0,28.2888,28.3031,28.2319,28.2603,59064.0
2016-02-18 11:15:00,39.71,39.72,39.59,39.59,62629.0,28.2675,28.2746,28.182,28.182,62629.0
2016-02-18 11:20:00,39.59,39.61,39.52,39.56,66742.0,28.182,28.1963,28.1322,28.1607,66742.0
2016-02-18 11:25:00,39.56,39.61,39.56,39.6,75374.0,28.1607,28.1963,28.1607,28.1892,75374.0
2016-02-18 11:30:00,39.61,39.63,39.54,39.61,66579.0,28.1963,28.2105,28.1464,28.1963,66579.0
2016-02-18 11:35:00,39.6,39.64,39.58,39.62,33424.0,28.1892,28.2176,28.1749,28.2034,33424.0
2016-02-18 11:40:00,39.62,39.66,39.6,39.61,62381.0,28.2034,28.2319,28.1892,28.1963,62381.0
2016-02-18 11:45:00,39.61,39.62,39.52,39.56,52793.0,28.1963,28.2034,28.1322,28.1607,52793.0
2016-02-18 11:50:00,39.55,39.61,39.53,39.59,50878.0,28.1536,28.1963,28.1393,28.182,50878.0
2016-02-18 11:55:00,39.59,39.61,39.53,39.59,133418.0,28.182,28.1963,28.1393,28.182,133418.0
2016-02-18 12:00:00,39.59,39.62,39.55,39.56,57682.0,28.182,28.2034,28.1536,28.1607,57682.0
2016-02-18 12:05:00,39.56,39.56,39.48,39.49,45553.0,28.1607,28.1607,28.1037,28.1109,45553.0
2016-02-18 12:10:00,39.5,39.52,39.5,39.5,25948.0,28.118,28.1322,28.118,28.118,25948.0
2016-02-18 12:15:00,39.51,39.52,39.47,39.5,54839.0,28.1251,28.1322,28.0966,28.118,54839.0
2016-02-18 12:20:00,39.5,39.57,39.49,39.57,33455.0,28.118,28.1678,28.1109,28.1678,33455.0
2016-02-18 12:25:00,39.57,39.63,39.56,39.58,44948.0,28.1678,28.2105,28.1607,28.1749,44948.0
2016-02-18 12:30:00,39.57,39.57,39.52,39.54,43944.0,28.1678,28.1678,28.1322,28.1464,43944.0
2016-02-18 12:35:00,39.54,39.55,39.5,39.51,44252.0,28.1464,28.1536,28.118,28.1251,44252.0
2016-02-18 12:40:00,39.51,39.56,39.49,39.52,61806.0,28.1251,28.1607,28.1109,28.1322,61806.0
2016-02-18 12:45:00,39.51,39.55,39.49,39.52,54286.0,28.1251,28.1536,28.1109,28.1322,54286.0
2016-02-18 12:50:00,39.52,39.57,39.52,39.57,41839.0,28.1322,28.1678,28.1322,28.1678,41839.0
2016-02-18 12:55:00,39.57,39.57,39.51,39.52,50405.0,28.1678,28.1678,28.1251,28.1322,50405.0
2016-02-18 13:00:00,39.52,39.61,39.52,39.59,30102.0,28.1322,28.1963,28.1322,28.182,30102.0
2016-02-18 13:05:00,39.59,39.62,39.57,39.6,24161.0,28.182,28.2034,28.1678,28.1892,24161.0
2016-02-18 13:10:00,39.6,39.61,39.51,39.52,36019.0,28.1892,28.1963,28.1251,28.1322,36019.0
2016-02-18 13:15:00,39.52,39.54,39.47,39.5,47675.0,28.1322,28.1464,28.0966,28.118,47675.0
2016-02-18 13:20:00,39.5,39.5,39.44,39.47,48200.0,28.118,28.118,28.0753,28.0966,48200.0
2016-02-18 13:25:00,39.48,39.49,39.45,39.46,40357.0,28.1037,28.1109,28.0824,28.0895,40357.0
2016-02-18 13:30:00,39.46,39.51,39.45,39.5,85172.0,28.0895,28.1251,28.0824,28.118,85172.0
2016-02-18 13:35:00,39.51,39.52,39.47,39.49,36702.0,28.1251,28.1322,28.0966,28.1109,36702.0
2016-02-18 13:40:00,39.48,39.48,39.39,39.41,37555.0,28.1037,28.1037,28.0397,28.0539,37555.0
2016-02-18 13:45:00,39.4,39.42,39.31,39.35,39316.0,28.0468,28.061,27.9827,28.0112,39316.0
2016-02-18 13:50:00,39.35,39.44,39.34,39.42,57701.0,28.0112,28.0753,28.0041,28.061,57701.0
2016-02-18 13:55:00,39.42,39.42,39.38,39.41,71457.0,28.061,28.061,28.0325,28.0539,71457.0
2016-02-18 14:00:00,39.41,39.42,39.36,39.38,64456.0,28.0539,28.061,28.0183,28.0325,64456.0
2016-02-18 14:05:00,39.38,39.41,39.34,39.38,51685.0,28.0325,28.0539,28.0041,28.0325,51685.0
2016-02-18 14:10:00,39.38,39.38,39.33,39.34,59246.0,28.0325,28.0325,27.997,28.0041,59246.0
2016-02-18 14:15:00,39.34,39.37,39.31,39.37,57710.0,28.0041,28.0254,27.9827,28.0254,57710.0
2016-02-18 14:20:00,39.37,39.46,39.37,39.45,59403.0,28.0254,28.0895,28.0254,28.0824,59403.0
2016-02-18 14:25:00,39.46,39.49,39.44,39.46,52548.0,28.0895,28.1109,28.0753,28.0895,52548.0
2016-02-18 14:30:00,39.46,39.51,39.45,39.5,63235.0,28.0895,28.1251,28.0824,28.118,63235.0
2016-02-18 14:35:00,39.49,39.59,39.49,39.57,85127.0,28.1109,28.182,28.1109,28.1678,85127.0
2016-02-18 14:40:00,39.57,39.63,39.56,39.59,46458.0,28.1678,28.2105,28.1607,28.182,46458.0
2016-02-18 14:45:00,39.59,39.6,39.55,39.56,40389.0,28.182,28.1892,28.1536,28.1607,40389.0
2016-02-18 14:50:00,39.56,39.6,39.54,39.57,49936.0,28.1607,28.1892,28.1464,28.1678,49936.0
2016-02-18 14:55:00,39.58,39.62,39.56,39.58,53001.0,28.1749,28.2034,28.1607,28.1749,53001.0
2016-02-18 15:00:00,39.58,39.62,39.56,39.58,52414.0,28.1749,28.2034,28.1607,28.1749,52414.0
2016-02-18 15:05:00,39.57,39.58,39.52,39.54,62488.0,28.1678,28.1749,28.1322,28.1464,62488.0
2016-02-18 15:10:00,39.54,39.56,39.47,39.49,95958.0,28.1464,28.1607,28.0966,28.1109,95958.0
2016-02-18 15:15:00,39.48,39.56,39.48,39.56,62257.0,28.1037,28.1607,28.1037,28.1607,62257.0
2016-02-18 15:20:00,39.57,39.57,39.5,39.54,61065.0,28.1678,28.1678,28.118,28.1464,61065.0
2016-02-18 15:25:00,39.54,39.54,39.46,39.49,77826.0,28.1464,28.1464,28.0895,28.1109,77826.0
2016-02-18 15:30:00,39.49,39.51,39.45,39.51,122737.0,28.1109,28.1251,28.0824,28.1251,122737.0
2016-02-18 15:35:00,39.51,39.52,39.48,39.5,138531.0,28.1251,28.1322,28.1037,28.118,138531.0
2016-02-18 15:40:00,39.51,39.51,39.43,39.47,155952.0,28.1251,28.1251,28.0681,28.0966,155952.0
2016-02-18 15:45:00,39.47,39.48,39.36,39.42,301566.0,28.0966,28.1037,28.0183,28.061,301566.0
2016-02-18 15:50:00,39.41,39.45,39.39,39.44,153943.0,28.0539,28.0824,28.0397,28.0753,153943.0
2016-02-18 15:55:00,39.45,39.51,39.44,39.48,716159.0,28.0824,28.1251,28.0753,28.1037,716159.0
2016-02-19 09:30:00,39.28,39.38,39.19,39.33,598774.0,27.9614,28.0325,27.8973,27.997,598774.0
2016-02-19 09:35:00,39.33,39.35,39.17,39.17,197602.0,27.997,28.0112,27.8831,27.8831,197602.0
2016-02-19 09:40:00,39.16,39.23,39.11,39.21,163540.0,27.8759,27.9258,27.8404,27.9115,163540.0
2016-02-19 09:45:00,39.2,39.28,39.15,39.15,65026.0,27.9044,27.9614,27.8688,27.8688,65026.0
2016-02-19 09:50:00,39.14,39.25,39.14,39.23,151397.0,27.8617,27.94,27.8617,27.9258,151397.0
2016-02-19 09:55:00,39.24,39.34,39.24,39.29,101321.0,27.9329,28.0041,27.9329,27.9685,101321.0
2016-02-19 10:00:00,39.29,39.29,39.09,39.1,80293.0,27.9685,27.9685,27.8261,27.8332,80293.0
2016-02-19 10:05:00,39.09,39.19,39.06,39.19,145048.0,27.8261,27.8973,27.8048,27.8973,145048.0
2016-02-19 10:10:00,39.19,39.27,39.18,39.21,85093.0,27.8973,27.9542,27.8902,27.9115,85093.0
2016-02-19 10:15:00,39.21,39.4,39.2,39.38,95565.0,27.9115,28.0468,27.9044,28.0325,95565.0
2016-02-19 10:20:00,39.38,39.53,39.37,39.52,181116.0,28.0325,28.1393,28.0254,28.1322,181116.0
2016-02-19 10:25:00,39.52,39.52,39.34,39.4,67611.0,28.1322,28.1322,28.0041,28.0468,67611.0
2016-02-19 10:30:00,39.39,39.6,39.38,39.6,73964.0,28.0397,28.1892,28.0325,28.1892,73964.0
2016-02-19 10:35:00,39.6,39.61,39.56,39.6,163194.0,28.1892,28.1963,28.1607,28.1892,163194.0
2016-02-19 10:40:00,39.6,39.6,39.55,39.55,52703.0,28.1892,28.1892,28.1536,28.1536,52703.0
2016-02-19 10:45:00,39.55,39.63,39.55,39.62,35107.0,28.1536,28.2105,28.1536,28.2034,35107.0
2016-02-19 10:50:00,39.62,39.66,39.54,39.54,51552.0,28.2034,28.2319,28.1464,28.1464,51552.0
2016-02-19 10:55:00,39.54,39.56,39.48,39.48,43706.0,28.1464,28.1607,28.1037,28.1037,43706.0
2016-02-19 11:00:00,39.47,39.49,39.41,39.44,47511.0,28.0966,28.1109,28.0539,28.0753,47511.0
2016-02-19 11:05:00,39.44,39.44,39.39,39.41,43092.0,28.0753,28.0753,28.0397,28.0539,43092.0
2016-02-19 11:10:00,39.42,39.45,39.41,39.42,39369.0,28.061,28.0824,28.0539,28.061,39369.0
2016-02-19 11:15:00,39.42,39.59,39.41,39.58,117863.0,28.061,28.182,28.0539,28.1749,117863.0
2016-02-19 11:20:00,39.56,39.63,39.56,39.6,51772.0,28.1607,28.2105,28.1607,28.1892,51772.0
2016-02-19 11:25:00,39.6,39.66,39.55,39.66,113926.0,28.1892,28.2319,28.1536,28.2319,113926.0
2016-02-19 11:30:00,39.66,39.67,39.61,39.63,41270.0,28.2319,28.239,28.1963,28.2105,41270.0
2016-02-19 11:35:00,39.63,39.64,39.55,39.58,67386.0,28.2105,28.2176,28.1536,28.1749,67386.0
2016-02-19 11:40:00,39.58,39.65,39.57,39.65,52981.0,28.1749,28.2247,28.1678,28.2247,52981.0
2016-02-19 11:45:00,39.65,39.65,39.57,39.6,34718.0,28.2247,28.2247,28.1678,28.1892,34718.0
2016-02-19 11:50:00,39.6,39.62,39.57,39.62,24782.0,28.1892,28.2034,28.1678,28.2034,24782.0
2016-02-19 11:55:00,39.61,39.62,39.53,39.56,41332.0,28.1963,28.2034,28.1393,28.1607,41332.0
2016-02-19 12:00:00,39.57,39.6,39.53,39.54,54488.0,28.1678,28.1892,28.1393,28.1464,54488.0
2016-02-19 12:05:00,39.54,39.55,39.53,39.54,23880.0,28.1464,28.1536,28.1393,28.1464,23880.0
2016-02-19 12:10:00,39.53,39.56,39.5,39.55,52000.0,28.1393,28.1607,28.118,28.1536,52000.0
2016-02-19 12:15:00,39.55,39.55,39.49,39.5,42666.0,28.1536,28.1536,28.1109,28.118,42666.0
2016-02-19 12:20:00,39.5,39.55,39.48,39.51,39627.0,28.118,28.1536,28.1037,28.1251,39627.0
2016-02-19 12:25:00,39.52,39.55,39.51,39.53,33215.0,28.1322,28.1536,28.1251,28.1393,33215.0
2016-02-19 12:30:00,39.52,39.55,39.46,39.47,132522.0,28.1322,28.1536,28.0895,28.0966,132522.0
2016-02-19 12:35:00,39.47,39.52,39.46,39.51,77109.0,28.0966,28.1322,28.0895,28.1251,77109.0
2016-02-19 12:40:00,39.52,39.58,39.52,39.57,33712.0,28.1322,28.1749,28.1322,28.1678,33712.0
2016-02-19 12:45:00,39.57,39.57,39.51,39.53,33939.0,28.1678,28.1678,28.1251,28.1393,33939.0
2016-02-19 12:50:00,39.53,39.59,39.53,39.56,45909.0,28.1393,28.182,28.1393,28.1607,45909.0
2016-02-19 12:55:00,39.55,39.56,39.51,39.52,48927.0,28.1536,28.1607,28.1251,28.1322,48927.0
2016-02-19 13:00:00,39.52,39.57,39.51,39.54,50227.0,28.1322,28.1678,28.1251,28.1464,50227.0
2016-02-19 13:05:00,39.55,39.57,39.52,39.52,30916.0,28.1536,28.1678,28.1322,28.1322,30916.0
2016-02-19 13:10:00,39.52,39.56,39.52,39.54,62623.0,28.1322,28.1607,28.1322,28.1464,62623.0
2016-02-19 13:15:00,39.55,39.59,39.54,39.58,50843.0,28.1536,28.182,28.1464,28.1749,50843.0
2016-02-19 13:20:00,39.58,39.6,39.56,39.56,22594.0,28.1749,28.1892,28.1607,28.1607,22594.0
2016-02-19 13:25:00,39.57,39.61,39.56,39.58,29027.0,28.1678,28.1963,28.1607,28.1749,29027.0
2016-02-19 13:30:00,39.59,39.64,39.59,39.64,20672.0,28.182,28.2176,28.182,28.2176,20672.0
2016-02-19 13:35:00,39.64,39.67,39.62,39.64,49502.0,28.2176,28.239,28.2034,28.2176,49502.0
2016-02-19 13:40:00,39.64,39.65,39.61,39.62,32257.0,28.2176,28.2247,28.1963,28.2034,32257.0
2016-02-19 13:45:00,39.63,39.67,39.61,39.66,54541.0,28.2105,28.239,28.1963,28.2319,54541.0
2016-02-19 13:50:00,39.66,39.67,39.61,39.62,46304.0,28.2319,28.239,28.1963,28.2034,46304.0
2016-02-19 13:55:00,39.62,39.66,39.6,39.65,29378.0,28.2034,28.2319,28.1892,28.2247,29378.0
2016-02-19 14:00:00,39.66,39.66,39.62,39.66,33930.0,28.2319,28.2319,28.2034,28.2319,33930.0
2016-02-19 14:05:00,39.67,39.73,39.65,39.7,60761.0,28.239,28.2817,28.2247,28.2603,60761.0
2016-02-19 14:10:00,39.69,39.71,39.68,39.69,30273.0,28.2532,28.2675,28.2461,28.2532,30273.0
2016-02-19 14:15:00,39.69,39.7,39.67,39.68,23558.0,28.2532,28.2603,28.239,28.2461,23558.0
2016-02-19 14:20:00,39.68,39.7,39.66,39.7,31015.0,28.2461,28.2603,28.2319,28.2603,31015.0
2016-02-19 14:25:00,39.69,39.73,39.66,39.67,68992.0,28.2532,28.2817,28.2319,28.239,68992.0
2016-02-19 14:30:00,39.68,39.68,39.61,39.62,60506.0,28.2461,28.2461,28.1963,28.2034,60506.0
2016-02-19 14:35:00,39.61,39.62,39.59,39.61,63061.0,28.1963,28.2034,28.182,28.1963,63061.0
2016-02-19 14:40:00,39.61,39.64,39.59,39.61,42967.0,28.1963,28.2176,28.182,28.1963,42967.0
2016-02-19 14:45:00,39.61,39.61,39.52,39.52,173716.0,28.1963,28.1963,28.1322,28.1322,173716.0
2016-02-19 14:50:00,39.53,39.53,39.47,39.48,90454.0,28.1393,28.1393,28.0966,28.1037,90454.0
2016-02-19 14:55:00,39.48,39.51,39.47,39.5,58242.0,28.1037,28.1251,28.0966,28.118,58242.0
2016-02-19 15:00:00,39.5,39.51,39.48,39.48,188530.0,28.118,28.1251,28.1037,28.1037,188530.0
2016-02-19 15:05:00,39.48,39.55,39.47,39.5,293836.0,28.1037,28.1536,28.0966,28.118,293836.0
2016-02-19 15:10:00,39.5,39.52,39.48,39.5,146294.0,28.118,28.1322,28.1037,28.118,146294.0
2016-02-19 15:15:00,39.51,39.52,39.48,39.5,109036.0,28.1251,28.1322,28.1037,28.118,109036.0
2016-02-19 15:20:00,39.5,39.52,39.47,39.5,144554.0,28.118,28.1322,28.0966,28.118,144554.0
2016-02-19 15:25:00,39.5,39.51,39.48,39.5,119315.0,28.118,28.1251,28.1037,28.118,119315.0
2016-02-19 15:30:00,39.49,39.5,39.46,39.49,175367.0,28.1109,28.118,28.0895,28.1109,175367.0
2016-02-19 15:35:00,39.5,39.52,39.48,39.52,131904.0,28.118,28.1322,28.1037,28.1322,131904.0
2016-02-19 15:40:00,39.52,39.52,39.47,39.49,168140.0,28.1322,28.1322,28.0966,28.1109,168140.0
2016-02-19 15:45:00,39.48,39.49,39.46,39.47,165799.0,28.1037,28.1109,28.0895,28.0966,165799.0
2016-02-19 15:50:00,39.48,39.49,39.45,39.45,281094.0,28.1037,28.1109,28.0824,28.0824,281094.0
2016-02-19 15:55:00,39.45,39.48,39.42,39.47,1012724.0,28.0824,28.1037,28.061,28.0966,1012724.0
2016-02-22 09:30:00,40.1,40.14,40.0,40.07,121510.0,28.5451,28.5736,28.4739,28.5237,121510.0
2016-02-22 09:35:00,40.06,40.24,40.04,40.2,144350.0,28.5166,28.6447,28.5024,28.6163,144350.0
2016-02-22 09:40:00,40.2,40.22,40.08,40.22,105639.0,28.6163,28.6305,28.5308,28.6305,105639.0
2016-02-22 09:45:00,40.21,40.25,40.16,40.19,74692.0,28.6234,28.6519,28.5878,28.6091,74692.0
2016-02-22 09:50:00,40.19,40.22,40.11,40.11,111315.0,28.6091,28.6305,28.5522,28.5522,111315.0
2016-02-22 09:55:00,40.11,40.14,40.07,40.12,152616.0,28.5522,28.5736,28.5237,28.5593,152616.0
2016-02-22 10:00:00,40.11,40.22,40.11,40.21,143608.0,28.5522,28.6305,28.5522,28.6234,143608.0
2016-02-22 10:05:00,40.21,40.26,40.19,40.19,44196.0,28.6234,28.659,28.6091,28.6091,44196.0
2016-02-22 10:10:00,40.2,40.28,40.2,40.28,40993.0,28.6163,28.6732,28.6163,28.6732,40993.0
2016-02-22 10:15:00,40.27,40.32,40.25,40.29,68863.0,28.6661,28.7017,28.6519,28.6803,68863.0
2016-02-22 10:20:00,40.29,40.31,40.23,40.23,53379.0,28.6803,28.6946,28.6376,28.6376,53379.0
2016-02-22 10:25:00,40.23,40.32,40.23,40.28,46290.0,28.6376,28.7017,28.6376,28.6732,46290.0
2016-02-22 10:30:00,40.28,40.34,40.26,40.3,56602.0,28.6732,28.7159,28.659,28.6874,56602.0
2016-02-22 10:35:00,40.29,40.31,40.28,40.31,37305.0,28.6803,28.6946,28.6732,28.6946,37305.0
2016-02-22 10:40:00,40.31,40.33,40.26,40.28,69016.0,28.6946,28.7088,28.659,28.6732,69016.0
2016-02-22 10:45:00,40.29,40.3,40.24,40.25,69192.0,28.6803,28.6874,28.6447,28.6519,69192.0
2016-02-22 10:50:00,40.25,40.26,40.2,40.22,27926.0,28.6519,28.659,28.6163,28.6305,27926.0
2016-02-22 10:55:00,40.22,40.23,40.18,40.19,29234.0,28.6305,28.6376,28.602,28.6091,29234.0
2016-02-22 11:00:00,40.19,40.2,40.15,40.16,36394.0,28.6091,28.6163,28.5807,28.5878,36394.0
2016-02-22 11:05:00,40.16,40.17,40.11,40.16,52215.0,28.5878,28.5949,28.5522,28.5878,52215.0
2016-02-22 11:10:00,40.16,40.17,40.12,40.13,42085.0,28.5878,28.5949,28.5593,28.5664,42085.0
2016-02-22 11:15:00,40.13,40.15,40.09,40.13,53262.0,28.5664,28.5807,28.538,28.5664,53262.0
2016-02-22 11:20:00,40.13,40.17,40.12,40.15,40401.0,28.5664,28.5949,28.5593,28.5807,40401.0
2016-02-22 11:25:00,40.14,40.26,40.14,40.23,49289.0,28.5736,28.659,28.5736,28.6376,49289.0
2016-02-22 11:30:00,40.23,40.26,40.21,40.26,56052.0,28.6376,28.659,28.6234,28.659,56052.0
2016-02-22 11:35:00,40.25,40.26,40.21,40.21,70043.0,28.6519,28.659,28.6234,28.6234,70043.0
2016-02-22 11:40:00,40.21,40.23,40.18,40.19,31963.0,28.6234,28.6376,28.602,28.6091,31963.0
2016-02-22 11:45:00,40.19,40.23,40.18,40.23,37736.0,28.6091,28.6376,28.602,28.6376,37736.0
2016-02-22 11:50:00,40.22,40.23,40.19,40.21,31205.0,28.6305,28.6376,28.6091,28.6234,31205.0
2016-02-22 11:55:00,40.21,40.24,40.21,40.22,104409.0,28.6234,28.6447,28.6234,28.6305,104409.0
2016-02-22 12:00:00,40.21,40.23,40.2,40.22,50826.0,28.6234,28.6376,28.6163,28.6305,50826.0
2016-02-22 12:05:00,40.22,40.26,40.21,40.23,52473.0,28.6305,28.659,28.6234,28.6376,52473.0
2016-02-22 12:10:00,40.23,40.25,40.21,40.25,59013.0,28.6376,28.6519,28.6234,28.6519,59013.0
2016-02-22 12:15:00,40.24,40.25,40.21,40.25,36079.0,28.6447,28.6519,28.6234,28.6519,36079.0
2016-02-22 12:20:00,40.24,40.25,40.22,40.24,63509.0,28.6447,28.6519,28.6305,28.6447,63509.0
2016-02-22 12:25:00,40.23,40.27,40.23,40.25,66392.0,28.6376,28.6661,28.6376,28.6519,66392.0
2016-02-22 12:30:00,40.25,40.3,40.24,40.27,68735.0,28.6519,28.6874,28.6447,28.6661,68735.0
2016-02-22 12:35:00,40.28,40.37,40.28,40.37,58273.0,28.6732,28.7373,28.6732,28.7373,58273.0
2016-02-22 12:40:00,40.37,40.39,40.33,40.33,68806.0,28.7373,28.7515,28.7088,28.7088,68806.0
2016-02-22 12:45:00,40.33,40.35,40.29,40.29,54039.0,28.7088,28.723,28.6803,28.6803,54039.0
2016-02-22 12:50:00,40.3,40.3,40.26,40.28,44341.0,28.6874,28.6874,28.659,28.6732,44341.0
2016-02-22 12:55:00,40.27,40.29,40.25,40.26,48714.0,28.6661,28.6803,28.6519,28.659,48714.0
2016-02-22 13:00:00,40.26,40.29,40.25,40.27,46408.0,28.659,28.6803,28.6519,28.6661,46408.0
2016-02-22 13:05:00,40.27,40.29,40.24,40.25,33708.0,28.6661,28.6803,28.6447,28.6519,33708.0
2016-02-22 13:10:00,40.25,40.28,40.24,40.24,48889.0,28.6519,28.6732,28.6447,28.6447,48889.0
2016-02-22 13:15:00,40.25,40.26,40.21,40.21,37074.0,28.6519,28.659,28.6234,28.6234,37074.0
2016-02-22 13:20:00,40.22,40.22,40.19,40.2,41310.0,28.6305,28.6305,28.6091,28.6163,41310.0
2016-02-22 13:25:00,40.2,40.21,40.18,40.2,49325.0,28.6163,28.6234,28.602,28.6163,49325.0
2016-02-22 13:30:00,40.2,40.27,40.19,40.24,60452.0,28.6163,28.6661,28.6091,28.6447,60452.0
2016-02-22 13:35:00,40.24,40.29,40.24,40.29,123393.0,28.6447,28.6803,28.6447,28.6803,123393.0
2016-02-22 13:40:00,40.29,40.3,40.27,40.28,33375.0,28.6803,28.6874,28.6661,28.6732,33375.0
2016-02-22 13:45:00,40.28,40.28,40.26,40.28,42304.0,28.6732,28.6732,28.659,28.6732,42304.0
2016-02-22 13:50:00,40.28,40.28,40.25,40.26,21529.0,28.6732,28.6732,28.6519,28.659,21529.0
2016-02-22 13:55:00,40.27,40.29,40.24,40.27,81379.0,28.6661,28.6803,28.6447,28.6661,81379.0
2016-02-22 14:00:00,40.26,40.28,40.25,40.26,79650.0,28.659,28.6732,28.6519,28.659,79650.0
2016-02-22 14:05:00,40.25,40.26,40.17,40.18,110164.0,28.6519,28.659,28.5949,28.602,110164.0
2016-02-22 14:10:00,40.18,40.21,40.17,40.21,41243.0,28.602,28.6234,28.5949,28.6234,41243.0
2016-02-22 14:15:00,40.21,40.22,40.13,40.13,135969.0,28.6234,28.6305,28.5664,28.5664,135969.0
2016-02-22 14:20:00,40.13,40.16,40.1,40.11,148854.0,28.5664,28.5878,28.5451,28.5522,148854.0
2016-02-22 14:25:00,40.12,40.16,40.11,40.14,132485.0,28.5593,28.5878,28.5522,28.5736,132485.0
2016-02-22 14:30:00,40.14,40.15,40.09,40.1,24450.0,28.5736,28.5807,28.538,28.5451,24450.0
2016-02-22 14:35:00,40.11,40.16,40.09,40.13,68266.0,28.5522,28.5878,28.538,28.5664,68266.0
2016-02-22 14:40:00,40.13,40.15,40.1,40.14,38443.0,28.5664,28.5807,28.5451,28.5736,38443.0
2016-02-22 14:45:00,40.14,40.15,40.11,40.11,31849.0,28.5736,28.5807,28.5522,28.5522,31849.0
2016-02-22 14:50:00,40.12,40.14,40.11,40.13,33337.0,28.5593,28.5736,28.5522,28.5664,33337.0
2016-02-22 14:55:00,40.13,40.15,40.12,40.13,69229.0,28.5664,28.5807,28.5593,28.5664,69229.0
2016-02-22 15:00:00,40.13,40.14,40.08,40.09,37729.0,28.5664,28.5736,28.5308,28.538,37729.0
2016-02-22 15:05:00,40.09,40.09,40.07,40.08,124990.0,28.538,28.538,28.5237,28.5308,124990.0
2016-02-22 15:10:00,40.08,40.11,40.07,40.11,131147.0,28.5308,28.5522,28.5237,28.5522,131147.0
2016-02-22 15:15:00,40.11,40.12,40.07,40.1,94096.0,28.5522,28.5593,28.5237,28.5451,94096.0
2016-02-22 15:20:00,40.1,40.16,40.09,40.13,62465.0,28.5451,28.5878,28.538,28.5664,62465.0
2016-02-22 15:25:00,40.13,40.14,40.09,40.09,216384.0,28.5664,28.5736,28.538,28.538,216384.0
2016-02-22 15:30:00,40.1,40.15,40.07,40.14,234567.0,28.5451,28.5807,28.5237,28.5736,234567.0
2016-02-22 15:35:00,40.14,40.14,40.09,40.13,92049.0,28.5736,28.5736,28.538,28.5664,92049.0
2016-02-22 15:40:00,40.13,40.24,40.13,40.22,163112.0,28.5664,28.6447,28.5664,28.6305,163112.0
2016-02-22 15:45:00,40.22,40.23,40.18,40.19,220464.0,28.6305,28.6376,28.602,28.6091,220464.0
2016-02-22 15:50:00,40.19,40.28,40.17,40.27,343352.0,28.6091,28.6732,28.5949,28.6661,343352.0
2016-02-22 15:55:00,40.27,40.29,40.22,40.24,620831.0,28.6661,28.6803,28.6305,28.6447,620831.0
2016-02-23 09:30:00,39.95,40.08,39.71,39.81,273190.0,28.4383,28.5308,28.2675,28.3386,273190.0
2016-02-23 09:35:00,39.79,39.89,39.63,39.68,120225.0,28.3244,28.3956,28.2105,28.2461,120225.0
2016-02-23 09:40:00,39.68,39.78,39.64,39.74,111933.0,28.2461,28.3173,28.2176,28.2888,111933.0
2016-02-23 09:45:00,39.74,39.76,39.59,39.63,125755.0,28.2888,28.3031,28.182,28.2105,125755.0
2016-02-23 09:50:00,39.62,39.65,39.57,39.58,86592.0,28.2034,28.2247,28.1678,28.1749,86592.0
2016-02-23 09:55:00,39.58,39.61,39.54,39.58,93718.0,28.1749,28.1963,28.1464,28.1749,93718.0
2016-02-23 10:00:00,39.58,39.62,39.55,39.57,103215.0,28.1749,28.2034,28.1536,28.1678,103215.0
2016-02-23 10:05:00,39.56,39.56,39.45,39.45,83430.0,28.1607,28.1607,28.0824,28.0824,83430.0
2016-02-23 10:10:00,39.45,39.46,39.3,39.31,83104.0,28.0824,28.0895,27.9756,27.9827,83104.0
2016-02-23 10:15:00,39.31,39.33,39.24,39.29,98267.0,27.9827,27.997,27.9329,27.9685,98267.0
2016-02-23 10:20:00,39.29,39.33,39.25,39.25,62639.0,27.9685,27.997,27.94,27.94,62639.0
2016-02-23 10:25:00,39.25,39.36,39.23,39.28,118391.0,27.94,28.0183,27.9258,27.9614,118391.0
2016-02-23 10:30:00,39.28,39.3,39.23,39.26,96040.0,27.9614,27.9756,27.9258,27.9471,96040.0
2016-02-23 10:35:00,39.25,39.28,39.22,39.24,67488.0,27.94,27.9614,27.9187,27.9329,67488.0
2016-02-23 10:40:00,39.24,39.24,39.18,39.19,41932.0,27.9329,27.9329,27.8902,27.8973,41932.0
2016-02-23 10:45:00,39.19,39.21,39.14,39.15,56900.0,27.8973,27.9115,27.8617,27.8688,56900.0
2016-02-23 10:50:00,39.15,39.16,39.08,39.09,122665.0,27.8688,27.8759,27.819,27.8261,122665.0
2016-02-23 10:55:00,39.09,39.1,39.04,39.05,137552.0,27.8261,27.8332,27.7905,27.7976,137552.0
2016-02-23 11:00:00,39.05,39.07,39.02,39.02,77961.0,27.7976,27.8119,27.7763,27.7763,77961.0
2016-02-23 11:05:00,39.02,39.05,38.94,38.94,118553.0,27.7763,27.7976,27.7193,27.7193,118553.0
2016-02-23 11:10:00,38.94,38.97,38.86,38.87,160761.0,27.7193,27.7407,27.6624,27.6695,160761.0
2016-02-23 11:15:00,38.87,38.92,38.84,38.85,324588.0,27.6695,27.7051,27.6482,27.6553,324588.0
2016-02-23 11:20:00,38.85,38.9,38.83,38.84,207406.0,27.6553,27.6909,27.641,27.6482,207406.0
2016-02-23 11:25:00,38.85,38.89,38.84,38.87,75763.0,27.6553,27.6837,27.6482,27.6695,75763.0
2016-02-23 11:30:00,38.88,38.93,38.86,38.91,78442.0,27.6766,27.7122,27.6624,27.698,78442.0
2016-02-23 11:35:00,38.92,39.03,38.85,39.03,132730.0,27.7051,27.7834,27.6553,27.7834,132730.0
2016-02-23 11:40:00,39.04,39.05,38.94,39.0,245186.0,27.7905,27.7976,27.7193,27.762,245186.0
2016-02-23 11:45:00,39.0,39.03,38.97,38.99,94387.0,27.762,27.7834,27.7407,27.7549,94387.0
2016-02-23 11:50:00,38.99,39.0,38.93,38.93,24156.0,27.7549,27.762,27.7122,27.7122,24156.0
2016-02-23 11:55:00,38.94,38.95,38.9,38.92,75519.0,27.7193,27.7265,27.6909,27.7051,75519.0
2016-02-23 12:00:00,38.92,38.93,38.88,38.89,43932.0,27.7051,27.7122,27.6766,27.6837,43932.0
2016-02-23 12:05:00,38.89,38.95,38.88,38.92,43195.0,27.6837,27.7265,27.6766,27.7051,43195.0
2016-02-23 12:10:00,38.92,38.93,38.88,38.89,42426.0,27.7051,27.7122,27.6766,27.6837,42426.0
2016-02-23 12:15:00,38.89,38.91,38.88,38.89,34332.0,27.6837,27.698,27.6766,27.6837,34332.0
2016-02-23 12:20:00,38.89,38.93,38.88,38.93,32741.0,27.6837,27.7122,27.6766,27.7122,32741.0
2016-02-23 12:25:00,38.94,38.98,38.92,38.98,33965.0,27.7193,27.7478,27.7051,27.7478,33965.0
2016-02-23 12:30:00,38.98,39.0,38.97,38.99,14116.0,27.7478,27.762,27.7407,27.7549,14116.0
2016-02-23 12:35:00,38.99,39.01,38.98,38.99,46202.0,27.7549,27.7692,27.7478,27.7549,46202.0
2016-02-23 12:40:00,39.0,39.04,38.97,39.04,41909.0,27.762,27.7905,27.7407,27.7905,41909.0
2016-02-23 12:45:00,39.04,39.05,38.95,38.96,89380.0,27.7905,27.7976,27.7265,27.7336,89380.0
2016-02-23 12:50:00,38.96,38.98,38.91,38.91,77758.0,27.7336,27.7478,27.698,27.698,77758.0
2016-02-23 12:55:00,38.91,38.96,38.91,38.95,74165.0,27.698,27.7336,27.698,27.7265,74165.0
2016-02-23 13:00:00,38.95,38.96,38.94,38.96,46806.0,27.7265,27.7336,27.7193,27.7336,46806.0
2016-02-23 13:05:00,38.97,39.01,38.96,39.0,108725.0,27.7407,27.7692,27.7336,27.762,108725.0
2016-02-23 13:10:00,39.0,39.01,38.98,38.99,53965.0,27.762,27.7692,27.7478,27.7549,53965.0
2016-02-23 13:15:00,38.98,39.01,38.97,38.98,81852.0,27.7478,27.7692,27.7407,27.7478,81852.0
2016-02-23 13:20:00,38.97,38.98,38.95,38.97,78293.0,27.7407,27.7478,27.7265,27.7407,78293.0
2016-02-23 13:25:00,38.98,39.0,38.96,39.0,42877.0,27.7478,27.762,27.7336,27.762,42877.0
2016-02-23 13:30:00,39.01,39.01,38.93,38.94,72096.0,27.7692,27.7692,27.7122,27.7193,72096.0
2016-02-23 13:35:00,38.94,38.99,38.93,38.97,40348.0,27.7193,27.7549,27.7122,27.7407,40348.0
2016-02-23 13:40:00,38.97,38.98,38.94,38.96,61611.0,27.7407,27.7478,27.7193,27.7336,61611.0
2016-02-23 13:45:00,38.95,38.95,38.89,38.91,100952.0,27.7265,27.7265,27.6837,27.698,100952.0
2016-02-23 13:50:00,38.91,38.93,38.89,38.92,121492.0,27.698,27.7122,27.6837,27.7051,121492.0
2016-02-23 13:55:00,38.92,38.98,38.89,38.98,64705.0,27.7051,27.7478,27.6837,27.7478,64705.0
2016-02-23 14:00:00,38.98,38.98,38.93,38.94,117840.0,27.7478,27.7478,27.7122,27.7193,117840.0
2016-02-23 14:05:00,38.94,38.96,38.93,38.94,84350.0,27.7193,27.7336,27.7122,27.7193,84350.0
2016-02-23 14:10:00,38.94,38.98,38.93,38.98,104221.0,27.7193,27.7478,27.7122,27.7478,104221.0
2016-02-23 14:15:00,38.98,39.0,38.96,39.0,178273.0,27.7478,27.762,27.7336,27.762,178273.0
2016-02-23 14:20:00,39.0,39.0,38.98,39.0,62965.0,27.762,27.762,27.7478,27.762,62965.0
2016-02-23 14:25:00,39.0,39.03,38.98,38.98,104675.0,27.762,27.7834,27.7478,27.7478,104675.0
2016-02-23 14:30:00,38.99,39.02,38.98,39.0,127095.0,27.7549,27.7763,27.7478,27.762,127095.0
2016-02-23 14:35:00,39.0,39.02,38.99,39.0,82498.0,27.762,27.7763,27.7549,27.762,82498.0
2016-02-23 14:40:00,39.01,39.01,38.93,38.95,94493.0,27.7692,27.7692,27.7122,27.7265,94493.0
2016-02-23 14:45:00,38.95,38.96,38.93,38.96,43352.0,27.7265,27.7336,27.7122,27.7336,43352.0
2016-02-23 14:50:00,38.96,38.98,38.89,38.91,124539.0,27.7336,27.7478,27.6837,27.698,124539.0
2016-02-23 14:55:00,38.91,38.98,38.91,38.94,71751.0,27.698,27.7478,27.698,27.7193,71751.0
2016-02-23 15:00:00,38.94,38.96,38.85,38.85,80672.0,27.7193,27.7336,27.6553,27.6553,80672.0
2016-02-23 15:05:00,38.85,38.91,38.83,38.91,97732.0,27.6553,27.698,27.641,27.698,97732.0
2016-02-23 15:10:00,38.91,38.92,38.85,38.87,78964.0,27.698,27.7051,27.6553,27.6695,78964.0
2016-02-23 15:15:00,38.87,38.87,38.82,38.86,115811.0,27.6695,27.6695,27.6339,27.6624,115811.0
2016-02-23 15:20:00,38.86,38.9,38.85,38.89,62523.0,27.6624,27.6909,27.6553,27.6837,62523.0
2016-02-23 15:25:00,38.88,38.91,38.84,38.84,102943.0,27.6766,27.698,27.6482,27.6482,102943.0
2016-02-23 15:30:00,38.85,38.93,38.85,38.91,138458.0,27.6553,27.7122,27.6553,27.698,138458.0
2016-02-23 15:35:00,38.92,38.98,38.91,38.95,163359.0,27.7051,27.7478,27.698,27.7265,163359.0
2016-02-23 15:40:00,38.96,38.98,38.89,38.89,162061.0,27.7336,27.7478,27.6837,27.6837,162061.0
2016-02-23 15:45:00,38.9,38.95,38.89,38.94,153908.0,27.6909,27.7265,27.6837,27.7193,153908.0
2016-02-23 15:50:00,38.93,38.96,38.92,38.93,219455.0,27.7122,27.7336,27.7051,27.7122,219455.0
2016-02-23 15:55:00,38.93,38.95,38.86,38.88,471133.0,27.7122,27.7265,27.6624,27.6766,471133.0
2016-02-24 09:30:00,38.27,38.27,37.89,37.89,265723.0,27.2424,27.2424,26.9719,26.9719,265723.0
2016-02-24 09:35:00,37.91,37.98,37.84,37.92,275080.0,26.9861,27.036,26.9363,26.9933,275080.0
2016-02-24 09:40:00,37.93,38.02,37.83,38.0,159712.0,27.0004,27.0644,26.9292,27.0502,159712.0
2016-02-24 09:45:00,37.99,38.0,37.78,37.8,190805.0,27.0431,27.0502,26.8936,26.9078,190805.0
2016-02-24 09:50:00,37.79,37.8,37.67,37.67,219309.0,26.9007,26.9078,26.8153,26.8153,219309.0
2016-02-24 09:55:00,37.68,37.69,37.56,37.59,359353.0,26.8224,26.8295,26.737,26.7583,359353.0
2016-02-24 10:00:00,37.59,37.68,37.48,37.67,288699.0,26.7583,26.8224,26.68,26.8153,288699.0
2016-02-24 10:05:00,37.67,37.68,37.55,37.62,119551.0,26.8153,26.8224,26.7299,26.7797,119551.0
2016-02-24 10:10:00,37.62,37.65,37.56,37.6,95515.0,26.7797,26.8011,26.737,26.7655,95515.0
2016-02-24 10:15:00,37.6,37.6,37.52,37.55,134090.0,26.7655,26.7655,26.7085,26.7299,134090.0
2016-02-24 10:20:00,37.55,37.6,37.48,37.55,113886.0,26.7299,26.7655,26.68,26.7299,113886.0
2016-02-24 10:25:00,37.56,37.64,37.48,37.64,164707.0,26.737,26.7939,26.68,26.7939,164707.0
2016-02-24 10:30:00,37.65,37.7,37.51,37.63,138661.0,26.8011,26.8366,26.7014,26.7868,138661.0
2016-02-24 10:35:00,37.63,37.76,37.61,37.7,115562.0,26.7868,26.8794,26.7726,26.8366,115562.0
2016-02-24 10:40:00,37.7,37.78,37.69,37.7,109444.0,26.8366,26.8936,26.8295,26.8366,109444.0
2016-02-24 10:45:00,37.71,37.76,37.68,37.74,66185.0,26.8438,26.8794,26.8224,26.8651,66185.0
2016-02-24 10:50:00,37.75,37.79,37.69,37.7,61008.0,26.8722,26.9007,26.8295,26.8366,61008.0
2016-02-24 10:55:00,37.69,37.7,37.65,37.69,106266.0,26.8295,26.8366,26.8011,26.8295,106266.0
2016-02-24 11:00:00,37.69,37.7,37.57,37.57,102635.0,26.8295,26.8366,26.7441,26.7441,102635.0
2016-02-24 11:05:00,37.57,37.63,37.55,37.56,83879.0,26.7441,26.7868,26.7299,26.737,83879.0
2016-02-24 11:10:00,37.56,37.58,37.53,37.58,48242.0,26.737,26.7512,26.7156,26.7512,48242.0
2016-02-24 11:15:00,37.58,37.6,37.53,37.6,66888.0,26.7512,26.7655,26.7156,26.7655,66888.0
2016-02-24 11:20:00,37.6,37.68,37.59,37.68,68881.0,26.7655,26.8224,26.7583,26.8224,68881.0
2016-02-24 11:25:00,37.67,37.74,37.65,37.71,65523.0,26.8153,26.8651,26.8011,26.8438,65523.0
2016-02-24 11:30:00,37.71,37.78,37.69,37.7,80650.0,26.8438,26.8936,26.8295,26.8366,80650.0
2016-02-24 11:35:00,37.71,37.77,37.7,37.75,92202.0,26.8438,26.8865,26.8366,26.8722,92202.0
2016-02-24 11:40:00,37.75,37.9,37.75,37.9,94381.0,26.8722,26.979,26.8722,26.979,94381.0
2016-02-24 11:45:00,37.91,37.91,37.84,37.9,76518.0,26.9861,26.9861,26.9363,26.979,76518.0
2016-02-24 11:50:00,37.9,38.0,37.9,37.91,90690.0,26.979,27.0502,26.979,26.9861,90690.0
2016-02-24 11:55:00,37.91,37.94,37.86,37.93,154471.0,26.9861,27.0075,26.9505,27.0004,154471.0
2016-02-24 12:00:00,37.93,37.96,37.89,37.96,80360.0,27.0004,27.0217,26.9719,27.0217,80360.0
2016-02-24 12:05:00,37.96,38.0,37.95,37.97,61779.0,27.0217,27.0502,27.0146,27.0288,61779.0
2016-02-24 12:10:00,37.98,37.98,37.92,37.93,88005.0,27.036,27.036,26.9933,27.0004,88005.0
2016-02-24 12:15:00,37.93,37.95,37.85,37.86,42786.0,27.0004,27.0146,26.9434,26.9505,42786.0
2016-02-24 12:20:00,37.86,37.9,37.84,37.84,57279.0,26.9505,26.979,26.9363,26.9363,57279.0
2016-02-24 12:25:00,37.85,37.85,37.79,37.79,72761.0,26.9434,26.9434,26.9007,26.9007,72761.0
2016-02-24 12:30:00,37.79,37.8,37.7,37.7,104106.0,26.9007,26.9078,26.8366,26.8366,104106.0
2016-02-24 12:35:00,37.7,37.7,37.65,37.68,117325.0,26.8366,26.8366,26.8011,26.8224,117325.0
2016-02-24 12:40:00,37.66,37.74,37.66,37.68,63877.0,26.8082,26.8651,26.8082,26.8224,63877.0
2016-02-24 12:45:00,37.68,37.71,37.65,37.7,147179.0,26.8224,26.8438,26.8011,26.8366,147179.0
2016-02-24 12:50:00,37.7,37.71,37.67,37.67,75472.0,26.8366,26.8438,26.8153,26.8153,75472.0
2016-02-24 12:55:00,37.67,37.71,37.67,37.69,88068.0,26.8153,26.8438,26.8153,26.8295,88068.0
2016-02-24 13:00:00,37.69,37.81,37.69,37.8,116999.0,26.8295,26.9149,26.8295,26.9078,116999.0
2016-02-24 13:05:00,37.8,37.91,37.8,37.88,98066.0,26.9078,26.9861,26.9078,26.9648,98066.0
2016-02-24 13:10:00,37.87,37.88,37.82,37.83,107954.0,26.9577,26.9648,26.9221,26.9292,107954.0
2016-02-24 13:15:00,37.83,37.87,37.82,37.85,77734.0,26.9292,26.9577,26.9221,26.9434,77734.0
2016-02-24 13:20:00,37.86,37.91,37.84,37.9,56995.0,26.9505,26.9861,26.9363,26.979,56995.0
2016-02-24 13:25:00,37.9,37.91,37.83,37.87,27635.0,26.979,26.9861,26.9292,26.9577,27635.0
2016-02-24 13:30:00,37.88,37.89,37.84,37.88,41200.0,26.9648,26.9719,26.9363,26.9648,41200.0
2016-02-24 13:35:00,37.88,37.9,37.87,37.9,24517.0,26.9648,26.979,26.9577,26.979,24517.0
2016-02-24 13:40:00,37.9,37.94,37.9,37.9,59521.0,26.979,27.0075,26.979,26.979,59521.0
2016-02-24 13:45:00,37.91,37.93,37.88,37.91,76004.0,26.9861,27.0004,26.9648,26.9861,76004.0
2016-02-24 13:50:00,37.91,37.93,37.89,37.93,51869.0,26.9861,27.0004,26.9719,27.0004,51869.0
2016-02-24 13:55:00,37.93,37.98,37.91,37.91,45838.0,27.0004,27.036,26.9861,26.9861,45838.0
2016-02-24 14:00:00,37.92,37.95,37.9,37.91,80592.0,26.9933,27.0146,26.979,26.9861,80592.0
2016-02-24 14:05:00,37.91,38.06,37.91,38.06,87153.0,26.9861,27.0929,26.9861,27.0929,87153.0
2016-02-24 14:10:00,38.06,38.13,38.05,38.12,52348.0,27.0929,27.1427,27.0858,27.1356,52348.0
2016-02-24 14:15:00,38.12,38.14,38.11,38.12,38459.0,27.1356,27.1499,27.1285,27.1356,38459.0
2016-02-24 14:20:00,38.12,38.26,38.12,38.26,97635.0,27.1356,27.2353,27.1356,27.2353,97635.0
2016-02-24 14:25:00,38.26,38.28,38.18,38.2,64880.0,27.2353,27.2495,27.1783,27.1926,64880.0
2016-02-24 14:30:00,38.2,38.24,38.19,38.22,55613.0,27.1926,27.221,27.1855,27.2068,55613.0
2016-02-24 14:35:00,38.22,38.24,38.19,38.21,49548.0,27.2068,27.221,27.1855,27.1997,49548.0
2016-02-24 14:40:00,38.22,38.28,38.21,38.25,115601.0,27.2068,27.2495,27.1997,27.2282,115601.0
2016-02-24 14:45:00,38.25,38.28,38.23,38.27,43829.0,27.2282,27.2495,27.2139,27.2424,43829.0
2016-02-24 14:50:00,38.27,38.28,38.2,38.22,55123.0,27.2424,27.2495,27.1926,27.2068,55123.0
2016-02-24 14:55:00,38.21,38.24,38.19,38.22,44776.0,27.1997,27.221,27.1855,27.2068,44776.0
2016-02-24 15:00:00,38.22,38.28,38.21,38.25,67927.0,27.2068,27.2495,27.1997,27.2282,67927.0
2016-02-24 15:05:00,38.25,38.41,38.24,38.41,117428.0,27.2282,27.3421,27.221,27.3421,117428.0
2016-02-24 15:10:00,38.41,38.45,38.38,38.45,104962.0,27.3421,27.3705,27.3207,27.3705,104962.0
2016-02-24 15:15:00,38.44,38.53,38.43,38.5,84199.0,27.3634,27.4275,27.3563,27.4061,84199.0
2016-02-24 15:20:00,38.51,38.53,38.46,38.47,79362.0,27.4132,27.4275,27.3777,27.3848,79362.0
2016-02-24 15:25:00,38.48,38.53,38.46,38.5,80344.0,27.3919,27.4275,27.3777,27.4061,80344.0
2016-02-24 15:30:00,38.5,38.51,38.44,38.45,107784.0,27.4061,27.4132,27.3634,27.3705,107784.0
2016-02-24 15:35:00,38.46,38.54,38.43,38.53,124424.0,27.3777,27.4346,27.3563,27.4275,124424.0
2016-02-24 15:40:00,38.53,38.54,38.44,38.44,169915.0,27.4275,27.4346,27.3634,27.3634,169915.0
2016-02-24 15:45:00,38.44,38.45,38.35,38.38,180401.0,27.3634,27.3705,27.2993,27.3207,180401.0
2016-02-24 15:50:00,38.38,38.46,38.38,38.46,125737.0,27.3207,27.3777,27.3207,27.3777,125737.0
2016-02-24 15:55:00,38.46,38.49,38.43,38.45,289208.0,27.3777,27.399,27.3563,27.3705,289208.0
2016-02-25 09:30:00,38.62,38.71,38.51,38.68,122724.0,27.4915,27.5556,27.4132,27.5343,122724.0
2016-02-25 09:35:00,38.68,38.82,38.67,38.69,154112.0,27.5343,27.6339,27.5271,27.5414,154112.0
2016-02-25 09:40:00,38.68,38.72,38.51,38.54,138530.0,27.5343,27.5627,27.4132,27.4346,138530.0
2016-02-25 09:45:00,38.55,38.58,38.47,38.55,114378.0,27.4417,27.4631,27.3848,27.4417,114378.0
2016-02-25 09:50:00,38.55,38.71,38.51,38.71,100043.0,27.4417,27.5556,27.4132,27.5556,100043.0
2016-02-25 09:55:00,38.71,38.74,38.64,38.65,74525.0,27.5556,27.577,27.5058,27.5129,74525.0
2016-02-25 10:00:00,38.65,38.65,38.5,38.54,69737.0,27.5129,27.5129,27.4061,27.4346,69737.0
2016-02-25 10:05:00,38.54,38.61,38.54,38.56,65605.0,27.4346,27.4844,27.4346,27.4488,65605.0
2016-02-25 10:10:00,38.56,38.62,38.51,38.61,60411.0,27.4488,27.4915,27.4132,27.4844,60411.0
2016-02-25 10:15:00,38.6,38.72,38.59,38.71,42536.0,27.4773,27.5627,27.4702,27.5556,42536.0
2016-02-25 10:20:00,38.7,38.75,38.65,38.68,66985.0,27.5485,27.5841,27.5129,27.5343,66985.0
2016-02-25 10:25:00,38.68,38.76,38.67,38.75,52590.0,27.5343,27.5912,27.5271,27.5841,52590.0
2016-02-25 10:30:00,38.74,38.75,38.68,38.71,67673.0,27.577,27.5841,27.5343,27.5556,67673.0
2016-02-25 10:35:00,38.71,38.74,38.68,38.72,56917.0,27.5556,27.577,27.5343,27.5627,56917.0
2016-02-25 10:40:00,38.72,38.83,38.71,38.83,59847.0,27.5627,27.641,27.5556,27.641,59847.0
2016-02-25 10:45:00,38.82,38.83,38.78,38.8,47023.0,27.6339,27.641,27.6054,27.6197,47023.0
2016-02-25 10:50:00,38.8,38.81,38.73,38.77,53224.0,27.6197,27.6268,27.5698,27.5983,53224.0
2016-02-25 10:55:00,38.77,38.77,38.65,38.65,50863.0,27.5983,27.5983,27.5129,27.5129,50863.0
2016-02-25 11:00:00,38.65,38.66,38.62,38.64,29812.0,27.5129,27.52,27.4915,27.5058,29812.0
2016-02-25 11:05:00,38.64,38.65,38.59,38.62,29058.0,27.5058,27.5129,27.4702,27.4915,29058.0
2016-02-25 11:10:00,38.62,38.63,38.57,38.58,54429.0,27.4915,27.4987,27.456,27.4631,54429.0
2016-02-25 11:15:00,38.57,38.63,38.54,38.56,79120.0,27.456,27.4987,27.4346,27.4488,79120.0
2016-02-25 11:20:00,38.55,38.6,38.54,38.59,38784.0,27.4417,27.4773,27.4346,27.4702,38784.0
2016-02-25 11:25:00,38.59,38.65,38.58,38.64,46829.0,27.4702,27.5129,27.4631,27.5058,46829.0
2016-02-25 11:30:00,38.63,38.67,38.61,38.67,34981.0,27.4987,27.5271,27.4844,27.5271,34981.0
2016-02-25 11:35:00,38.67,38.7,38.64,38.69,39709.0,27.5271,27.5485,27.5058,27.5414,39709.0
2016-02-25 11:40:00,38.69,38.76,38.68,38.73,195905.0,27.5414,27.5912,27.5343,27.5698,195905.0
2016-02-25 11:45:00,38.73,38.79,38.73,38.78,40435.0,27.5698,27.6126,27.5698,27.6054,40435.0
2016-02-25 11:50:00,38.78,38.84,38.78,38.83,38134.0,27.6054,27.6482,27.6054,27.641,38134.0
2016-02-25 11:55:00,38.83,38.87,38.81,38.84,45123.0,27.641,27.6695,27.6268,27.6482,45123.0
2016-02-25 12:00:00,38.84,38.88,38.83,38.86,44232.0,27.6482,27.6766,27.641,27.6624,44232.0
2016-02-25 12:05:00,38.86,38.88,38.82,38.84,45243.0,27.6624,27.6766,27.6339,27.6482,45243.0
2016-02-25 12:10:00,38.84,38.85,38.8,38.84,39175.0,27.6482,27.6553,27.6197,27.6482,39175.0
2016-02-25 12:15:00,38.85,38.87,38.79,38.8,66178.0,27.6553,27.6695,27.6126,27.6197,66178.0
2016-02-25 12:20:00,38.8,38.8,38.78,38.8,18525.0,27.6197,27.6197,27.6054,27.6197,18525.0
2016-02-25 12:25:00,38.8,38.82,38.79,38.81,37875.0,27.6197,27.6339,27.6126,27.6268,37875.0
2016-02-25 12:30:00,38.8,38.8,38.71,38.74,47424.0,27.6197,27.6197,27.5556,27.577,47424.0
2016-02-25 12:35:00,38.74,38.78,38.73,38.75,34317.0,27.577,27.6054,27.5698,27.5841,34317.0
2016-02-25 12:40:00,38.75,38.75,38.72,38.72,26961.0,27.5841,27.5841,27.5627,27.5627,26961.0
2016-02-25 12:45:00,38.72,38.73,38.68,38.72,33475.0,27.5627,27.5698,27.5343,27.5627,33475.0
2016-02-25 12:50:00,38.73,38.79,38.72,38.78,37066.0,27.5698,27.6126,27.5627,27.6054,37066.0
2016-02-25 12:55:00,38.78,38.8,38.74,38.75,101233.0,27.6054,27.6197,27.577,27.5841,101233.0
2016-02-25 13:00:00,38.74,38.8,38.74,38.8,41908.0,27.577,27.6197,27.577,27.6197,41908.0
2016-02-25 13:05:00,38.8,38.83,38.79,38.83,37011.0,27.6197,27.641,27.6126,27.641,37011.0
2016-02-25 13:10:00,38.82,38.83,38.79,38.82,25914.0,27.6339,27.641,27.6126,27.6339,25914.0
2016-02-25 13:15:00,38.82,38.84,38.8,38.84,60960.0,27.6339,27.6482,27.6197,27.6482,60960.0
2016-02-25 13:20:00,38.84,39.0,38.84,38.96,376725.0,27.6482,27.762,27.6482,27.7336,376725.0
2016-02-25 13:25:00,38.97,39.07,38.95,39.05,272296.0,27.7407,27.8119,27.7265,27.7976,272296.0
2016-02-25 13:30:00,39.05,39.08,38.92,38.93,95846.0,27.7976,27.819,27.7051,27.7122,95846.0
2016-02-25 13:35:00,38.92,38.97,38.92,38.93,60435.0,27.7051,27.7407,27.7051,27.7122,60435.0
2016-02-25 13:40:00,38.93,39.05,38.93,39.05,75406.0,27.7122,27.7976,27.7122,27.7976,75406.0
2016-02-25 13:45:00,39.04,39.05,39.0,39.01,35755.0,27.7905,27.7976,27.762,27.7692,35755.0
2016-02-25 13:50:00,39.0,39.07,39.0,39.06,31194.0,27.762,27.8119,27.762,27.8048,31194.0
2016-02-25 13:55:00,39.07,39.07,39.02,39.04,50191.0,27.8119,27.8119,27.7763,27.7905,50191.0
2016-02-25 14:00:00,39.04,39.04,39.0,39.04,43330.0,27.7905,27.7905,27.762,27.7905,43330.0
2016-02-25 14:05:00,39.03,39.03,38.98,38.99,42325.0,27.7834,27.7834,27.7478,27.7549,42325.0
2016-02-25 14:10:00,39.0,39.06,38.99,39.05,45421.0,27.762,27.8048,27.7549,27.7976,45421.0
2016-02-25 14:15:00,39.05,39.1,39.04,39.09,44038.0,27.7976,27.8332,27.7905,27.8261,44038.0
2016-02-25 14:20:00,39.1,39.13,39.06,39.07,32222.0,27.8332,27.8546,27.8048,27.8119,32222.0
2016-02-25 14:25:00,39.06,39.06,39.02,39.04,42707.0,27.8048,27.8048,27.7763,27.7905,42707.0
2016-02-25 14:30:00,39.04,39.06,39.04,39.06,62147.0,27.7905,27.8048,27.7905,27.8048,62147.0
2016-02-25 14:35:00,39.06,39.07,39.0,39.07,48404.0,27.8048,27.8119,27.762,27.8119,48404.0
2016-02-25 14:40:00,39.06,39.07,39.05,39.07,33501.0,27.8048,27.8119,27.7976,27.8119,33501.0
2016-02-25 14:45:00,39.05,39.06,39.01,39.01,51539.0,27.7976,27.8048,27.7692,27.7692,51539.0
2016-02-25 14:50:00,39.02,39.03,38.93,38.94,52428.0,27.7763,27.7834,27.7122,27.7193,52428.0
2016-02-25 14:55:00,38.94,38.97,38.92,38.96,31035.0,27.7193,27.7407,27.7051,27.7336,31035.0
2016-02-25 15:00:00,38.96,39.03,38.94,39.03,55422.0,27.7336,27.7834,27.7193,27.7834,55422.0
2016-02-25 15:05:00,39.02,39.04,39.0,39.04,57483.0,27.7763,27.7905,27.762,27.7905,57483.0
2016-02-25 15:10:00,39.04,39.09,39.02,39.09,52287.0,27.7905,27.8261,27.7763,27.8261,52287.0
2016-02-25 15:15:00,39.09,39.09,39.04,39.06,59311.0,27.8261,27.8261,27.7905,27.8048,59311.0
2016-02-25 15:20:00,39.06,39.07,39.02,39.04,40978.0,27.8048,27.8119,27.7763,27.7905,40978.0
2016-02-25 15:25:00,39.05,39.06,39.0,39.02,77489.0,27.7976,27.8048,27.762,27.7763,77489.0
2016-02-25 15:30:00,39.02,39.05,38.99,38.99,81617.0,27.7763,27.7976,27.7549,27.7549,81617.0
2016-02-25 15:35:00,39.0,39.03,38.99,39.02,48370.0,27.762,27.7834,27.7549,27.7763,48370.0
2016-02-25 15:40:00,39.02,39.1,39.0,39.07,102339.0,27.7763,27.8332,27.762,27.8119,102339.0
2016-02-25 15:45:00,39.08,39.12,39.06,39.07,90897.0,27.819,27.8475,27.8048,27.8119,90897.0
2016-02-25 15:50:00,39.08,39.11,39.07,39.11,152475.0,27.819,27.8404,27.8119,27.8404,152475.0
2016-02-25 15:55:00,39.1,39.14,39.1,39.13,396118.0,27.8332,27.8617,27.8332,27.8546,396118.0
2016-02-26 09:30:00,39.49,39.51,39.37,39.42,92391.0,28.1109,28.1251,28.0254,28.061,92391.0
2016-02-26 09:35:00,39.42,39.53,39.38,39.45,158996.0,28.061,28.1393,28.0325,28.0824,158996.0
2016-02-26 09:40:00,39.44,39.48,39.28,39.29,99476.0,28.0753,28.1037,27.9614,27.9685,99476.0
2016-02-26 09:45:00,39.29,39.35,39.25,39.27,79552.0,27.9685,28.0112,27.94,27.9542,79552.0
2016-02-26 09:50:00,39.28,39.39,39.28,39.39,77642.0,27.9614,28.0397,27.9614,28.0397,77642.0
2016-02-26 09:55:00,39.39,39.4,39.3,39.3,63473.0,28.0397,28.0468,27.9756,27.9756,63473.0
2016-02-26 10:00:00,39.3,39.33,39.25,39.29,78006.0,27.9756,27.997,27.94,27.9685,78006.0
2016-02-26 10:05:00,39.29,39.3,39.21,39.21,110387.0,27.9685,27.9756,27.9115,27.9115,110387.0
2016-02-26 10:10:00,39.2,39.2,39.08,39.13,202358.0,27.9044,27.9044,27.819,27.8546,202358.0
2016-02-26 10:15:00,39.13,39.26,39.12,39.26,60854.0,27.8546,27.9471,27.8475,27.9471,60854.0
2016-02-26 10:20:00,39.25,39.3,39.22,39.23,46803.0,27.94,27.9756,27.9187,27.9258,46803.0
2016-02-26 10:25:00,39.22,39.28,39.2,39.27,45676.0,27.9187,27.9614,27.9044,27.9542,45676.0
2016-02-26 10:30:00,39.27,39.43,39.27,39.39,73431.0,27.9542,28.0681,27.9542,28.0397,73431.0
2016-02-26 10:35:00,39.39,39.48,39.35,39.48,40276.0,28.0397,28.1037,28.0112,28.1037,40276.0
2016-02-26 10:40:00,39.48,39.48,39.41,39.44,36889.0,28.1037,28.1037,28.0539,28.0753,36889.0
2016-02-26 10:45:00,39.44,39.53,39.43,39.52,39325.0,28.0753,28.1393,28.0681,28.1322,39325.0
2016-02-26 10:50:00,39.52,39.61,39.52,39.61,50193.0,28.1322,28.1963,28.1322,28.1963,50193.0
2016-02-26 10:55:00,39.6,39.67,39.57,39.66,79539.0,28.1892,28.239,28.1678,28.2319,79539.0
2016-02-26 11:00:00,39.67,39.69,39.63,39.67,88616.0,28.239,28.2532,28.2105,28.239,88616.0
2016-02-26 11:05:00,39.68,39.7,39.66,39.69,87609.0,28.2461,28.2603,28.2319,28.2532,87609.0
2016-02-26 11:10:00,39.68,39.69,39.6,39.62,74708.0,28.2461,28.2532,28.1892,28.2034,74708.0
2016-02-26 11:15:00,39.62,39.67,39.53,39.55,91217.0,28.2034,28.239,28.1393,28.1536,91217.0
2016-02-26 11:20:00,39.55,39.58,39.51,39.52,96660.0,28.1536,28.1749,28.1251,28.1322,96660.0
2016-02-26 11:25:00,39.53,39.54,39.42,39.42,84974.0,28.1393,28.1464,28.061,28.061,84974.0
2016-02-26 11:30:00,39.42,39.49,39.41,39.47,58009.0,28.061,28.1109,28.0539,28.0966,58009.0
2016-02-26 11:35:00,39.47,39.51,39.42,39.45,47067.0,28.0966,28.1251,28.061,28.0824,47067.0
2016-02-26 11:40:00,39.45,39.53,39.42,39.52,112236.0,28.0824,28.1393,28.061,28.1322,112236.0
2016-02-26 11:45:00,39.52,39.63,39.5,39.6,65036.0,28.1322,28.2105,28.118,28.1892,65036.0
2016-02-26 11:50:00,39.6,39.62,39.55,39.61,56984.0,28.1892,28.2034,28.1536,28.1963,56984.0
2016-02-26 11:55:00,39.61,39.69,39.57,39.69,72229.0,28.1963,28.2532,28.1678,28.2532,72229.0
2016-02-26 12:00:00,39.68,39.68,39.58,39.6,79738.0,28.2461,28.2461,28.1749,28.1892,79738.0
2016-02-26 12:05:00,39.6,39.67,39.56,39.65,61965.0,28.1892,28.239,28.1607,28.2247,61965.0
2016-02-26 12:10:00,39.65,39.7,39.63,39.67,63314.0,28.2247,28.2603,28.2105,28.239,63314.0
2016-02-26 12:15:00,39.67,39.74,39.65,39.71,52518.0,28.239,28.2888,28.2247,28.2675,52518.0
2016-02-26 12:20:00,39.71,39.72,39.67,39.7,37303.0,28.2675,28.2746,28.239,28.2603,37303.0
2016-02-26 12:25:00,39.7,39.75,39.67,39.72,51711.0,28.2603,28.2959,28.239,28.2746,51711.0
2016-02-26 12:30:00,39.72,39.75,39.7,39.72,50322.0,28.2746,28.2959,28.2603,28.2746,50322.0
2016-02-26 12:35:00,39.72,39.72,39.65,39.66,44996.0,28.2746,28.2746,28.2247,28.2319,44996.0
2016-02-26 12:40:00,39.66,39.66,39.61,39.64,41603.0,28.2319,28.2319,28.1963,28.2176,41603.0
2016-02-26 12:45:00,39.64,39.68,39.62,39.65,41094.0,28.2176,28.2461,28.2034,28.2247,41094.0
2016-02-26 12:50:00,39.65,39.73,39.64,39.73,49501.0,28.2247,28.2817,28.2176,28.2817,49501.0
2016-02-26 12:55:00,39.73,39.77,39.67,39.71,61826.0,28.2817,28.3102,28.239,28.2675,61826.0
2016-02-26 13:00:00,39.7,39.72,39.66,39.69,77071.0,28.2603,28.2746,28.2319,28.2532,77071.0
2016-02-26 13:05:00,39.68,39.71,39.66,39.69,45063.0,28.2461,28.2675,28.2319,28.2532,45063.0
2016-02-26 13:10:00,39.68,39.68,39.59,39.59,40036.0,28.2461,28.2461,28.182,28.182,40036.0
2016-02-26 13:15:00,39.58,39.61,39.57,39.6,31691.0,28.1749,28.1963,28.1678,28.1892,31691.0
2016-02-26 13:20:00,39.59,39.6,39.56,39.57,26507.0,28.182,28.1892,28.1607,28.1678,26507.0
2016-02-26 13:25:00,39.57,39.57,39.52,39.52,32991.0,28.1678,28.1678,28.1322,28.1322,32991.0
2016-02-26 13:30:00,39.53,39.54,39.48,39.52,43367.0,28.1393,28.1464,28.1037,28.1322,43367.0
2016-02-26 13:35:00,39.52,39.57,39.5,39.51,37290.0,28.1322,28.1678,28.118,28.1251,37290.0
2016-02-26 13:40:00,39.51,39.53,39.44,39.47,52287.0,28.1251,28.1393,28.0753,28.0966,52287.0
2016-02-26 13:45:00,39.47,39.52,39.46,39.5,44604.0,28.0966,28.1322,28.0895,28.118,44604.0
2016-02-26 13:50:00,39.5,39.51,39.46,39.5,54668.0,28.118,28.1251,28.0895,28.118,54668.0
2016-02-26 13:55:00,39.5,39.5,39.44,39.48,83486.0,28.118,28.118,28.0753,28.1037,83486.0
2016-02-26 14:00:00,39.48,39.55,39.48,39.55,41897.0,28.1037,28.1536,28.1037,28.1536,41897.0
2016-02-26 14:05:00,39.55,39.56,39.5,39.51,57286.0,28.1536,28.1607,28.118,28.1251,57286.0
2016-02-26 14:10:00,39.51,39.51,39.46,39.47,47902.0,28.1251,28.1251,28.0895,28.0966,47902.0
2016-02-26 14:15:00,39.47,39.48,39.43,39.44,40328.0,28.0966,28.1037,28.0681,28.0753,40328.0
2016-02-26 14:20:00,39.43,39.47,39.38,39.44,52889.0,28.0681,28.0966,28.0325,28.0753,52889.0
2016-02-26 14:25:00,39.45,39.48,39.42,39.43,39890.0,28.0824,28.1037,28.061,28.0681,39890.0
2016-02-26 14:30:00,39.43,39.45,39.36,39.38,44263.0,28.0681,28.0824,28.0183,28.0325,44263.0
2016-02-26 14:35:00,39.37,39.38,39.26,39.27,34875.0,28.0254,28.0325,27.9471,27.9542,34875.0
2016-02-26 14:40:00,39.28,39.35,39.27,39.34,40190.0,27.9614,28.0112,27.9542,28.0041,40190.0
2016-02-26 14:45:00,39.34,39.36,39.29,39.32,49142.0,28.0041,28.0183,27.9685,27.9898,49142.0
2016-02-26 14:50:00,39.32,39.32,39.25,39.26,56320.0,27.9898,27.9898,27.94,27.9471,56320.0
2016-02-26 14:55:00,39.26,39.29,39.23,39.24,47646.0,27.9471,27.9685,27.9258,27.9329,47646.0
2016-02-26 15:00:00,39.24,39.33,39.23,39.33,56978.0,27.9329,27.997,27.9258,27.997,56978.0
2016-02-26 15:05:00,39.32,39.35,39.31,39.34,49373.0,27.9898,28.0112,27.9827,28.0041,49373.0
2016-02-26 15:10:00,39.34,39.37,39.32,39.36,57316.0,28.0041,28.0254,27.9898,28.0183,57316.0
2016-02-26 15:15:00,39.37,39.38,39.33,39.38,58630.0,28.0254,28.0325,27.997,28.0325,58630.0
2016-02-26 15:20:00,39.38,39.4,39.32,39.34,53494.0,28.0325,28.0468,27.9898,28.0041,53494.0
2016-02-26 15:25:00,39.33,39.35,39.28,39.32,81306.0,27.997,28.0112,27.9614,27.9898,81306.0
2016-02-26 15:30:00,39.32,39.37,39.29,39.36,62619.0,27.9898,28.0254,27.9685,28.0183,62619.0
2016-02-26 15:35:00,39.36,39.38,39.32,39.34,87634.0,28.0183,28.0325,27.9898,28.0041,87634.0
2016-02-26 15:40:00,39.34,39.39,39.33,39.37,136982.0,28.0041,28.0397,27.997,28.0254,136982.0
2016-02-26 15:45:00,39.37,39.41,39.36,39.4,105508.0,28.0254,28.0539,28.0183,28.0468,105508.0
2016-02-26 15:50:00,39.4,39.41,39.36,39.37,248263.0,28.0468,28.0539,28.0183,28.0254,248263.0
2016-02-26 15:55:00,39.37,39.38,39.27,39.28,692550.0,28.0254,28.0325,27.9542,27.9614,692550.0
2016-02-29 09:30:00,39.25,39.31,38.97,39.08,130851.0,27.94,27.9827,27.7407,27.819,130851.0
2016-02-29 09:35:00,39.09,39.15,38.96,39.04,82180.0,27.8261,27.8688,27.7336,27.7905,82180.0
2016-02-29 09:40:00,39.04,39.11,38.91,39.01,48753.0,27.7905,27.8404,27.698,27.7692,48753.0
2016-02-29 09:45:00,39.02,39.02,38.89,39.0,49749.0,27.7763,27.7763,27.6837,27.762,49749.0
2016-02-29 09:50:00,38.99,39.15,38.98,39.15,59504.0,27.7549,27.8688,27.7478,27.8688,59504.0
2016-02-29 09:55:00,39.15,39.16,39.09,39.09,52624.0,27.8688,27.8759,27.8261,27.8261,52624.0
2016-02-29 10:00:00,39.09,39.09,38.99,39.0,76062.0,27.8261,27.8261,27.7549,27.762,76062.0
2016-02-29 10:05:00,39.01,39.11,39.01,39.06,56380.0,27.7692,27.8404,27.7692,27.8048,56380.0
2016-02-29 10:10:00,39.06,39.08,39.0,39.03,48818.0,27.8048,27.819,27.762,27.7834,48818.0
2016-02-29 10:15:00,39.04,39.07,39.0,39.0,60741.0,27.7905,27.8119,27.762,27.762,60741.0
2016-02-29 10:20:00,39.0,39.07,38.98,39.0,50096.0,27.762,27.8119,27.7478,27.762,50096.0
2016-02-29 10:25:00,39.01,39.01,38.92,38.93,40914.0,27.7692,27.7692,27.7051,27.7122,40914.0
2016-02-29 10:30:00,38.93,38.93,38.87,38.88,51778.0,27.7122,27.7122,27.6695,27.6766,51778.0
2016-02-29 10:35:00,38.88,38.9,38.83,38.87,121755.0,27.6766,27.6909,27.641,27.6695,121755.0
2016-02-29 10:40:00,38.87,38.94,38.85,38.89,174359.0,27.6695,27.7193,27.6553,27.6837,174359.0
2016-02-29 10:45:00,38.89,38.9,38.82,38.84,61284.0,27.6837,27.6909,27.6339,27.6482,61284.0
2016-02-29 10:50:00,38.84,38.92,38.82,38.92,111333.0,27.6482,27.7051,27.6339,27.7051,111333.0
2016-02-29 10:55:00,38.92,38.98,38.9,38.97,65442.0,27.7051,27.7478,27.6909,27.7407,65442.0
2016-02-29 11:00:00,38.97,39.0,38.94,38.98,63585.0,27.7407,27.762,27.7193,27.7478,63585.0
2016-02-29 11:05:00,38.98,39.01,38.94,39.0,59385.0,27.7478,27.7692,27.7193,27.762,59385.0
2016-02-29 11:10:00,39.01,39.08,39.01,39.06,49902.0,27.7692,27.819,27.7692,27.8048,49902.0
2016-02-29 11:15:00,39.07,39.12,39.06,39.12,43086.0,27.8119,27.8475,27.8048,27.8475,43086.0
2016-02-29 11:20:00,39.12,39.23,39.1,39.23,45841.0,27.8475,27.9258,27.8332,27.9258,45841.0
2016-02-29 11:25:00,39.23,39.24,39.12,39.12,93993.0,27.9258,27.9329,27.8475,27.8475,93993.0
2016-02-29 11:30:00,39.12,39.27,39.1,39.26,65897.0,27.8475,27.9542,27.8332,27.9471,65897.0
2016-02-29 11:35:00,39.26,39.31,39.22,39.3,119400.0,27.9471,27.9827,27.9187,27.9756,119400.0
2016-02-29 11:40:00,39.29,39.29,39.22,39.22,33618.0,27.9685,27.9685,27.9187,27.9187,33618.0
2016-02-29 11:45:00,39.22,39.23,39.16,39.18,50618.0,27.9187,27.9258,27.8759,27.8902,50618.0
2016-02-29 11:50:00,39.18,39.22,39.15,39.22,21210.0,27.8902,27.9187,27.8688,27.9187,21210.0
2016-02-29 11:55:00,39.22,39.23,39.19,39.22,39325.0,27.9187,27.9258,27.8973,27.9187,39325.0
2016-02-29 12:00:00,39.22,39.23,39.2,39.21,23964.0,27.9187,27.9258,27.9044,27.9115,23964.0
2016-02-29 12:05:00,39.22,39.23,39.21,39.21,40955.0,27.9187,27.9258,27.9115,27.9115,40955.0
2016-02-29 12:10:00,39.21,39.27,39.21,39.27,22785.0,27.9115,27.9542,27.9115,27.9542,22785.0
2016-02-29 12:15:00,39.27,39.29,39.25,39.27,33099.0,27.9542,27.9685,27.94,27.9542,33099.0
2016-02-29 12:20:00,39.27,39.28,39.23,39.24,23293.0,27.9542,27.9614,27.9258,27.9329,23293.0
2016-02-29 12:25:00,39.24,39.25,39.18,39.22,44616.0,27.9329,27.94,27.8902,27.9187,44616.0
2016-02-29 12:30:00,39.22,39.23,39.21,39.23,43152.0,27.9187,27.9258,27.9115,27.9258,43152.0
2016-02-29 12:35:00,39.24,39.26,39.22,39.22,32455.0,27.9329,27.9471,27.9187,27.9187,32455.0
2016-02-29 12:40:00,39.23,39.25,39.21,39.22,22619.0,27.9258,27.94,27.9115,27.9187,22619.0
2016-02-29 12:45:00,39.22,39.23,39.2,39.21,34980.0,27.9187,27.9258,27.9044,27.9115,34980.0
2016-02-29 12:50:00,39.2,39.24,39.2,39.23,16705.0,27.9044,27.9329,27.9044,27.9258,16705.0
2016-02-29 12:55:00,39.23,39.28,39.22,39.28,35789.0,27.9258,27.9614,27.9187,27.9614,35789.0
2016-02-29 13:00:00,39.28,39.28,39.25,39.27,50963.0,27.9614,27.9614,27.94,27.9542,50963.0
2016-02-29 13:05:00,39.27,39.27,39.22,39.24,23223.0,27.9542,27.9542,27.9187,27.9329,23223.0
2016-02-29 13:10:00,39.24,39.25,39.19,39.2,23778.0,27.9329,27.94,27.8973,27.9044,23778.0
2016-02-29 13:15:00,39.19,39.23,39.19,39.21,16562.0,27.8973,27.9258,27.8973,27.9115,16562.0
2016-02-29 13:20:00,39.21,39.22,39.19,39.2,27732.0,27.9115,27.9187,27.8973,27.9044,27732.0
2016-02-29 13:25:00,39.2,39.2,39.12,39.12,53128.0,27.9044,27.9044,27.8475,27.8475,53128.0
2016-02-29 13:30:00,39.12,39.14,39.11,39.13,34487.0,27.8475,27.8617,27.8404,27.8546,34487.0
2016-02-29 13:35:00,39.14,39.15,39.11,39.12,60189.0,27.8617,27.8688,27.8404,27.8475,60189.0
2016-02-29 13:40:00,39.11,39.11,39.06,39.1,30680.0,27.8404,27.8404,27.8048,27.8332,30680.0
2016-02-29 13:45:00,39.11,39.11,39.09,39.11,16949.0,27.8404,27.8404,27.8261,27.8404,16949.0
2016-02-29 13:50:00,39.11,39.14,39.09,39.14,23142.0,27.8404,27.8617,27.8261,27.8617,23142.0
2016-02-29 13:55:00,39.14,39.15,39.1,39.14,33789.0,27.8617,27.8688,27.8332,27.8617,33789.0
2016-02-29 14:00:00,39.13,39.14,39.1,39.12,41459.0,27.8546,27.8617,27.8332,27.8475,41459.0
2016-02-29 14:05:00,39.12,39.14,39.07,39.09,61077.0,27.8475,27.8617,27.8119,27.8261,61077.0
2016-02-29 14:10:00,39.09,39.1,39.07,39.07,25932.0,27.8261,27.8332,27.8119,27.8119,25932.0
2016-02-29 14:15:00,39.07,39.07,39.03,39.03,35497.0,27.8119,27.8119,27.7834,27.7834,35497.0
2016-02-29 14:20:00,39.03,39.03,38.94,38.96,53153.0,27.7834,27.7834,27.7193,27.7336,53153.0
2016-02-29 14:25:00,38.96,38.99,38.92,38.98,33634.0,27.7336,27.7549,27.7051,27.7478,33634.0
2016-02-29 14:30:00,38.98,38.98,38.92,38.94,42478.0,27.7478,27.7478,27.7051,27.7193,42478.0
2016-02-29 14:35:00,38.93,38.96,38.92,38.94,27900.0,27.7122,27.7336,27.7051,27.7193,27900.0
2016-02-29 14:40:00,38.94,38.94,38.84,38.87,51787.0,27.7193,27.7193,27.6482,27.6695,51787.0
2016-02-29 14:45:00,38.87,38.87,38.83,38.84,46124.0,27.6695,27.6695,27.641,27.6482,46124.0
2016-02-29 14:50:00,38.85,38.87,38.81,38.81,39008.0,27.6553,27.6695,27.6268,27.6268,39008.0
2016-02-29 14:55:00,38.81,38.84,38.76,38.79,76123.0,27.6268,27.6482,27.5912,27.6126,76123.0
2016-02-29 15:00:00,38.78,38.78,38.7,38.71,86349.0,27.6054,27.6054,27.5485,27.5556,86349.0
2016-02-29 15:05:00,38.7,38.7,38.58,38.58,321229.0,27.5485,27.5485,27.4631,27.4631,321229.0
2016-02-29 15:10:00,38.58,38.64,38.56,38.62,252631.0,27.4631,27.5058,27.4488,27.4915,252631.0
2016-02-29 15:15:00,38.62,38.63,38.56,38.59,73613.0,27.4915,27.4987,27.4488,27.4702,73613.0
2016-02-29 15:20:00,38.59,38.64,38.57,38.64,66369.0,27.4702,27.5058,27.456,27.5058,66369.0
2016-02-29 15:25:00,38.64,38.66,38.58,38.63,65551.0,27.5058,27.52,27.4631,27.4987,65551.0
2016-02-29 15:30:00,38.63,38.66,38.58,38.63,144243.0,27.4987,27.52,27.4631,27.4987,144243.0
2016-02-29 15:35:00,38.63,38.64,38.57,38.63,155547.0,27.4987,27.5058,27.456,27.4987,155547.0
2016-02-29 15:40:00,38.64,38.64,38.57,38.59,190294.0,27.5058,27.5058,27.456,27.4702,190294.0
2016-02-29 15:45:00,38.6,38.67,38.59,38.66,216881.0,27.4773,27.5271,27.4702,27.52,216881.0
2016-02-29 15:50:00,38.65,38.66,38.58,38.62,159693.0,27.5129,27.52,27.4631,27.4915,159693.0
2016-02-29 15:55:00,38.62,38.66,38.51,38.51,491043.0,27.4915,27.52,27.4132,27.4132,491043.0
2016-03-01 09:30:00,38.69,38.88,38.69,38.86,103993.0,27.5414,27.6766,27.5414,27.6624,103993.0
2016-03-01 09:35:00,38.85,38.93,38.76,38.82,109364.0,27.6553,27.7122,27.5912,27.6339,109364.0
2016-03-01 09:40:00,38.81,38.9,38.79,38.9,56725.0,27.6268,27.6909,27.6126,27.6909,56725.0
2016-03-01 09:45:00,38.9,38.91,38.81,38.89,72006.0,27.6909,27.698,27.6268,27.6837,72006.0
2016-03-01 09:50:00,38.88,38.99,38.86,38.95,71789.0,27.6766,27.7549,27.6624,27.7265,71789.0
2016-03-01 09:55:00,38.95,38.96,38.87,38.93,52666.0,27.7265,27.7336,27.6695,27.7122,52666.0
2016-03-01 10:00:00,38.93,39.1,38.93,39.07,83786.0,27.7122,27.8332,27.7122,27.8119,83786.0
2016-03-01 10:05:00,39.08,39.11,39.04,39.06,97729.0,27.819,27.8404,27.7905,27.8048,97729.0
2016-03-01 10:10:00,39.05,39.12,39.04,39.1,65098.0,27.7976,27.8475,27.7905,27.8332,65098.0
2016-03-01 10:15:00,39.11,39.11,39.02,39.02,47447.0,27.8404,27.8404,27.7763,27.7763,47447.0
2016-03-01 10:20:00,39.02,39.23,39.02,39.23,58617.0,27.7763,27.9258,27.7763,27.9258,58617.0
2016-03-01 10:25:00,39.22,39.28,39.2,39.28,66451.0,27.9187,27.9614,27.9044,27.9614,66451.0
2016-03-01 10:30:00,39.27,39.39,39.24,39.34,68952.0,27.9542,28.0397,27.9329,28.0041,68952.0
2016-03-01 10:35:00,39.34,39.38,39.32,39.33,49030.0,28.0041,28.0325,27.9898,27.997,49030.0
2016-03-01 10:40:00,39.33,39.34,39.25,39.33,52363.0,27.997,28.0041,27.94,27.997,52363.0
2016-03-01 10:45:00,39.33,39.34,39.24,39.24,38445.0,27.997,28.0041,27.9329,27.9329,38445.0
2016-03-01 10:50:00,39.25,39.26,39.21,39.24,42720.0,27.94,27.9471,27.9115,27.9329,42720.0
2016-03-01 10:55:00,39.25,39.29,39.22,39.25,75599.0,27.94,27.9685,27.9187,27.94,75599.0
2016-03-01 11:00:00,39.25,39.33,39.24,39.31,36980.0,27.94,27.997,27.9329,27.9827,36980.0
2016-03-01 11:05:00,39.3,39.35,39.26,39.35,47149.0,27.9756,28.0112,27.9471,28.0112,47149.0
2016-03-01 11:10:00,39.35,39.39,39.33,39.38,45845.0,28.0112,28.0397,27.997,28.0325,45845.0
2016-03-01 11:15:00,39.39,39.42,39.35,39.42,101228.0,28.0397,28.061,28.0112,28.061,101228.0
2016-03-01 11:20:00,39.42,39.48,39.42,39.46,42194.0,28.061,28.1037,28.061,28.0895,42194.0
2016-03-01 11:25:00,39.47,39.53,39.45,39.53,88117.0,28.0966,28.1393,28.0824,28.1393,88117.0
2016-03-01 11:30:00,39.53,39.56,39.51,39.54,93569.0,28.1393,28.1607,28.1251,28.1464,93569.0
2016-03-01 11:35:00,39.54,39.59,39.5,39.58,28183.0,28.1464,28.182,28.118,28.1749,28183.0
2016-03-01 11:40:00,39.59,39.6,39.53,39.54,57524.0,28.182,28.1892,28.1393,28.1464,57524.0
2016-03-01 11:45:00,39.54,39.61,39.53,39.61,78529.0,28.1464,28.1963,28.1393,28.1963,78529.0
2016-03-01 11:50:00,39.62,39.66,39.59,39.66,86141.0,28.2034,28.2319,28.182,28.2319,86141.0
2016-03-01 11:55:00,39.66,39.68,39.63,39.65,91032.0,28.2319,28.2461,28.2105,28.2247,91032.0
2016-03-01 12:00:00,39.66,39.67,39.6,39.65,130039.0,28.2319,28.239,28.1892,28.2247,130039.0
2016-03-01 12:05:00,39.66,39.67,39.61,39.64,142719.0,28.2319,28.239,28.1963,28.2176,142719.0
2016-03-01 12:10:00,39.63,39.66,39.56,39.56,82000.0,28.2105,28.2319,28.1607,28.1607,82000.0
2016-03-01 12:15:00,39.56,39.62,39.54,39.62,52587.0,28.1607,28.2034,28.1464,28.2034,52587.0
2016-03-01 12:20:00,39.63,39.66,39.57,39.58,49638.0,28.2105,28.2319,28.1678,28.1749,49638.0
2016-03-01 12:25:00,39.59,39.63,39.57,39.59,37057.0,28.182,28.2105,28.1678,28.182,37057.0
2016-03-01 12:30:00,39.6,39.67,39.59,39.66,31726.0,28.1892,28.239,28.182,28.2319,31726.0
2016-03-01 12:35:00,39.66,39.67,39.59,39.59,34802.0,28.2319,28.239,28.182,28.182,34802.0
2016-03-01 12:40:00,39.58,39.64,39.55,39.63,109206.0,28.1749,28.2176,28.1536,28.2105,109206.0
2016-03-01 12:45:00,39.63,39.71,39.63,39.66,32924.0,28.2105,28.2675,28.2105,28.2319,32924.0
2016-03-01 12:50:00,39.66,39.73,39.65,39.69,49323.0,28.2319,28.2817,28.2247,28.2532,49323.0
2016-03-01 12:55:00,39.69,39.76,39.67,39.76,39630.0,28.2532,28.3031,28.239,28.3031,39630.0
2016-03-01 13:00:00,39.75,39.76,39.67,39.72,61294.0,28.2959,28.3031,28.239,28.2746,61294.0
2016-03-01 13:05:00,39.71,39.77,39.7,39.74,32810.0,28.2675,28.3102,28.2603,28.2888,32810.0
2016-03-01 13:10:00,39.75,39.76,39.69,39.76,34225.0,28.2959,28.3031,28.2532,28.3031,34225.0
2016-03-01 13:15:00,39.76,39.76,39.71,39.75,28183.0,28.3031,28.3031,28.2675,28.2959,28183.0
2016-03-01 13:20:00,39.75,39.8,39.71,39.75,57785.0,28.2959,28.3315,28.2675,28.2959,57785.0
2016-03-01 13:25:00,39.75,39.78,39.69,39.72,48433.0,28.2959,28.3173,28.2532,28.2746,48433.0
2016-03-01 13:30:00,39.72,39.77,39.71,39.72,50555.0,28.2746,28.3102,28.2675,28.2746,50555.0
2016-03-01 13:35:00,39.73,39.77,39.71,39.76,43182.0,28.2817,28.3102,28.2675,28.3031,43182.0
2016-03-01 13:40:00,39.76,39.8,39.74,39.78,32556.0,28.3031,28.3315,28.2888,28.3173,32556.0
2016-03-01 13:45:00,39.77,39.78,39.71,39.74,41732.0,28.3102,28.3173,28.2675,28.2888,41732.0
2016-03-01 13:50:00,39.74,39.75,39.66,39.68,53275.0,28.2888,28.2959,28.2319,28.2461,53275.0
2016-03-01 13:55:00,39.68,39.73,39.65,39.7,46486.0,28.2461,28.2817,28.2247,28.2603,46486.0
2016-03-01 14:00:00,39.7,39.72,39.68,39.7,39180.0,28.2603,28.2746,28.2461,28.2603,39180.0
2016-03-01 14:05:00,39.7,39.73,39.69,39.7,37260.0,28.2603,28.2817,28.2532,28.2603,37260.0
2016-03-01 14:10:00,39.71,39.73,39.7,39.73,53841.0,28.2675,28.2817,28.2603,28.2817,53841.0
2016-03-01 14:15:00,39.72,39.73,39.66,39.66,62679.0,28.2746,28.2817,28.2319,28.2319,62679.0
2016-03-01 14:20:00,39.66,39.67,39.57,39.57,70872.0,28.2319,28.239,28.1678,28.1678,70872.0
2016-03-01 14:25:00,39.57,39.62,39.55,39.62,44301.0,28.1678,28.2034,28.1536,28.2034,44301.0
2016-03-01 14:30:00,39.6,39.7,39.6,39.68,41830.0,28.1892,28.2603,28.1892,28.2461,41830.0
2016-03-01 14:35:00,39.68,39.69,39.62,39.64,37298.0,28.2461,28.2532,28.2034,28.2176,37298.0
2016-03-01 14:40:00,39.63,39.72,39.63,39.7,46995.0,28.2105,28.2746,28.2105,28.2603,46995.0
2016-03-01 14:45:00,39.7,39.72,39.67,39.68,39684.0,28.2603,28.2746,28.239,28.2461,39684.0
2016-03-01 14:50:00,39.69,39.71,39.65,39.71,68902.0,28.2532,28.2675,28.2247,28.2675,68902.0
2016-03-01 14:55:00,39.71,39.76,39.7,39.75,34435.0,28.2675,28.3031,28.2603,28.2959,34435.0
2016-03-01 15:00:00,39.74,39.76,39.7,39.73,44277.0,28.2888,28.3031,28.2603,28.2817,44277.0
2016-03-01 15:05:00,39.73,39.78,39.71,39.74,54634.0,28.2817,28.3173,28.2675,28.2888,54634.0
2016-03-01 15:10:00,39.74,39.76,39.69,39.7,55544.0,28.2888,28.3031,28.2532,28.2603,55544.0
2016-03-01 15:15:00,39.69,39.72,39.67,39.7,60112.0,28.2532,28.2746,28.239,28.2603,60112.0
2016-03-01 15:20:00,39.69,39.7,39.66,39.67,66130.0,28.2532,28.2603,28.2319,28.239,66130.0
2016-03-01 15:25:00,39.66,39.67,39.61,39.62,68865.0,28.2319,28.239,28.1963,28.2034,68865.0
2016-03-01 15:30:00,39.62,39.65,39.6,39.65,83801.0,28.2034,28.2247,28.1892,28.2247,83801.0
2016-03-01 15:35:00,39.65,39.74,39.65,39.7,121187.0,28.2247,28.2888,28.2247,28.2603,121187.0
2016-03-01 15:40:00,39.7,39.77,39.67,39.75,167317.0,28.2603,28.3102,28.239,28.2959,167317.0
2016-03-01 15:45:00,39.75,39.78,39.74,39.75,184074.0,28.2959,28.3173,28.2888,28.2959,184074.0
2016-03-01 15:50:00,39.76,39.79,39.74,39.79,157790.0,28.3031,28.3244,28.2888,28.3244,157790.0
2016-03-01 15:55:00,39.79,39.9,39.78,39.89,562636.0,28.3244,28.4027,28.3173,28.3956,562636.0
2016-03-02 09:30:00,39.99,39.99,39.86,39.88,251544.0,28.4668,28.4668,28.3742,28.3885,251544.0
2016-03-02 09:35:00,39.87,40.07,39.84,40.04,108765.0,28.3814,28.5237,28.36,28.5024,108765.0
2016-03-02 09:40:00,40.05,40.16,40.01,40.11,97840.0,28.5095,28.5878,28.481,28.5522,97840.0
2016-03-02 09:45:00,40.11,40.11,40.03,40.05,106862.0,28.5522,28.5522,28.4953,28.5095,106862.0
2016-03-02 09:50:00,40.04,40.04,39.87,39.88,105460.0,28.5024,28.5024,28.3814,28.3885,105460.0
2016-03-02 09:55:00,39.89,40.02,39.88,39.99,81770.0,28.3956,28.4881,28.3885,28.4668,81770.0
2016-03-02 10:00:00,39.98,40.0,39.9,39.9,99766.0,28.4597,28.4739,28.4027,28.4027,99766.0
2016-03-02 10:05:00,39.91,40.04,39.9,40.04,110020.0,28.4098,28.5024,28.4027,28.5024,110020.0
2016-03-02 10:10:00,40.04,40.2,40.04,40.18,254696.0,28.5024,28.6163,28.5024,28.602,254696.0
2016-03-02 10:15:00,40.17,40.21,40.1,40.13,131261.0,28.5949,28.6234,28.5451,28.5664,131261.0
2016-03-02 10:20:00,40.12,40.13,40.04,40.05,115560.0,28.5593,28.5664,28.5024,28.5095,115560.0
2016-03-02 10:25:00,40.06,40.07,40.01,40.05,117476.0,28.5166,28.5237,28.481,28.5095,117476.0
2016-03-02 10:30:00,40.05,40.05,39.92,40.03,102650.0,28.5095,28.5095,28.4169,28.4953,102650.0
2016-03-02 10:35:00,40.04,40.08,40.0,40.0,83732.0,28.5024,28.5308,28.4739,28.4739,83732.0
2016-03-02 10:40:00,40.01,40.09,39.99,40.07,190884.0,28.481,28.538,28.4668,28.5237,190884.0
2016-03-02 10:45:00,40.07,40.14,40.06,40.14,47519.0,28.5237,28.5736,28.5166,28.5736,47519.0
2016-03-02 10:50:00,40.14,40.19,40.1,40.18,39967.0,28.5736,28.6091,28.5451,28.602,39967.0
2016-03-02 10:55:00,40.19,40.34,40.19,40.34,135219.0,28.6091,28.7159,28.6091,28.7159,135219.0
2016-03-02 11:00:00,40.33,40.35,40.24,40.34,132040.0,28.7088,28.723,28.6447,28.7159,132040.0
2016-03-02 11:05:00,40.34,40.38,40.28,40.31,90261.0,28.7159,28.7444,28.6732,28.6946,90261.0
2016-03-02 11:10:00,40.3,40.4,40.3,40.39,98190.0,28.6874,28.7586,28.6874,28.7515,98190.0
2016-03-02 11:15:00,40.39,40.43,40.37,40.41,107815.0,28.7515,28.78,28.7373,28.7658,107815.0
2016-03-02 11:20:00,40.4,40.41,40.32,40.39,149643.0,28.7586,28.7658,28.7017,28.7515,149643.0
2016-03-02 11:25:00,40.39,40.43,40.37,40.4,65976.0,28.7515,28.78,28.7373,28.7586,65976.0
2016-03-02 11:30:00,40.41,40.47,40.38,40.41,113778.0,28.7658,28.8085,28.7444,28.7658,113778.0
2016-03-02 11:35:00,40.4,40.4,40.34,40.4,108374.0,28.7586,28.7586,28.7159,28.7586,108374.0
2016-03-02 11:40:00,40.39,40.39,40.35,40.37,45739.0,28.7515,28.7515,28.723,28.7373,45739.0
2016-03-02 11:45:00,40.38,40.38,40.27,40.33,87132.0,28.7444,28.7444,28.6661,28.7088,87132.0
2016-03-02 11:50:00,40.33,40.39,40.33,40.34,96253.0,28.7088,28.7515,28.7088,28.7159,96253.0
2016-03-02 11:55:00,40.34,40.38,40.32,40.32,50214.0,28.7159,28.7444,28.7017,28.7017,50214.0
2016-03-02 12:00:00,40.32,40.33,40.28,40.3,86254.0,28.7017,28.7088,28.6732,28.6874,86254.0
2016-03-02 12:05:00,40.29,40.3,40.22,40.24,46818.0,28.6803,28.6874,28.6305,28.6447,46818.0
2016-03-02 12:10:00,40.23,40.24,40.2,40.23,49811.0,28.6376,28.6447,28.6163,28.6376,49811.0
2016-03-02 12:15:00,40.23,40.28,40.22,40.27,50534.0,28.6376,28.6732,28.6305,28.6661,50534.0
2016-03-02 12:20:00,40.26,40.29,40.26,40.26,47274.0,28.659,28.6803,28.659,28.659,47274.0
2016-03-02 12:25:00,40.25,40.28,40.25,40.26,42159.0,28.6519,28.6732,28.6519,28.659,42159.0
2016-03-02 12:30:00,40.26,40.29,40.25,40.28,30174.0,28.659,28.6803,28.6519,28.6732,30174.0
2016-03-02 12:35:00,40.27,40.35,40.27,40.34,52741.0,28.6661,28.723,28.6661,28.7159,52741.0
2016-03-02 12:40:00,40.34,40.38,40.33,40.33,48248.0,28.7159,28.7444,28.7088,28.7088,48248.0
2016-03-02 12:45:00,40.34,40.39,40.33,40.37,36711.0,28.7159,28.7515,28.7088,28.7373,36711.0
2016-03-02 12:50:00,40.36,40.36,40.34,40.35,47084.0,28.7302,28.7302,28.7159,28.723,47084.0
2016-03-02 12:55:00,40.34,40.36,40.32,40.34,32844.0,28.7159,28.7302,28.7017,28.7159,32844.0
2016-03-02 13:00:00,40.35,40.35,40.3,40.32,35075.0,28.723,28.723,28.6874,28.7017,35075.0
2016-03-02 13:05:00,40.32,40.34,40.3,40.32,44961.0,28.7017,28.7159,28.6874,28.7017,44961.0
2016-03-02 13:10:00,40.32,40.36,40.31,40.35,28135.0,28.7017,28.7302,28.6946,28.723,28135.0
2016-03-02 13:15:00,40.35,40.35,40.32,40.33,23192.0,28.723,28.723,28.7017,28.7088,23192.0
2016-03-02 13:20:00,40.33,40.36,40.32,40.36,56898.0,28.7088,28.7302,28.7017,28.7302,56898.0
2016-03-02 13:25:00,40.37,40.41,40.37,40.39,36538.0,28.7373,28.7658,28.7373,28.7515,36538.0
2016-03-02 13:30:00,40.39,40.4,40.36,40.39,76543.0,28.7515,28.7586,28.7302,28.7515,76543.0
2016-03-02 13:35:00,40.38,40.38,40.32,40.34,41634.0,28.7444,28.7444,28.7017,28.7159,41634.0
2016-03-02 13:40:00,40.35,40.37,40.34,40.36,31446.0,28.723,28.7373,28.7159,28.7302,31446.0
2016-03-02 13:45:00,40.36,40.38,40.33,40.37,35130.0,28.7302,28.7444,28.7088,28.7373,35130.0
2016-03-02 13:50:00,40.37,40.38,40.32,40.38,83525.0,28.7373,28.7444,28.7017,28.7444,83525.0
2016-03-02 13:55:00,40.38,40.39,40.32,40.32,123048.0,28.7444,28.7515,28.7017,28.7017,123048.0
2016-03-02 14:00:00,40.32,40.34,40.31,40.34,49429.0,28.7017,28.7159,28.6946,28.7159,49429.0
2016-03-02 14:05:00,40.33,40.34,40.27,40.29,102060.0,28.7088,28.7159,28.6661,28.6803,102060.0
2016-03-02 14:10:00,40.28,40.3,40.26,40.28,56318.0,28.6732,28.6874,28.659,28.6732,56318.0
2016-03-02 14:15:00,40.29,40.3,40.26,40.27,30776.0,28.6803,28.6874,28.659,28.6661,30776.0
2016-03-02 14:20:00,40.27,40.3,40.25,40.3,43419.0,28.6661,28.6874,28.6519,28.6874,43419.0
2016-03-02 14:25:00,40.3,40.35,40.29,40.32,70443.0,28.6874,28.723,28.6803,28.7017,70443.0
2016-03-02 14:30:00,40.33,40.39,40.32,40.38,62683.0,28.7088,28.7515,28.7017,28.7444,62683.0
2016-03-02 14:35:00,40.38,40.44,40.37,40.43,51232.0,28.7444,28.7871,28.7373,28.78,51232.0
2016-03-02 14:40:00,40.44,40.5,40.43,40.44,45885.0,28.7871,28.8298,28.78,28.7871,45885.0
2016-03-02 14:45:00,40.44,40.44,40.4,40.41,52634.0,28.7871,28.7871,28.7586,28.7658,52634.0
2016-03-02 14:50:00,40.42,40.43,40.36,40.37,46933.0,28.7729,28.78,28.7302,28.7373,46933.0
2016-03-02 14:55:00,40.37,40.38,40.34,40.36,96696.0,28.7373,28.7444,28.7159,28.7302,96696.0
2016-03-02 15:00:00,40.36,40.37,40.32,40.34,58154.0,28.7302,28.7373,28.7017,28.7159,58154.0
2016-03-02 15:05:00,40.34,40.36,40.3,40.36,77747.0,28.7159,28.7302,28.6874,28.7302,77747.0
2016-03-02 15:10:00,40.36,40.44,40.36,40.44,44464.0,28.7302,28.7871,28.7302,28.7871,44464.0
2016-03-02 15:15:00,40.43,40.44,40.39,40.4,49754.0,28.78,28.7871,28.7515,28.7586,49754.0
2016-03-02 15:20:00,40.4,40.42,40.35,40.41,66806.0,28.7586,28.7729,28.723,28.7658,66806.0
2016-03-02 15:25:00,40.41,40.42,40.35,40.38,83021.0,28.7658,28.7729,28.723,28.7444,83021.0
2016-03-02 15:30:00,40.38,40.42,40.33,40.41,131461.0,28.7444,28.7729,28.7088,28.7658,131461.0
2016-03-02 15:35:00,40.41,40.43,40.38,40.39,97907.0,28.7658,28.78,28.7444,28.7515,97907.0
2016-03-02 15:40:00,40.41,40.45,40.39,40.45,113072.0,28.7658,28.7942,28.7515,28.7942,113072.0
2016-03-02 15:45:00,40.45,40.46,40.41,40.45,124042.0,28.7942,28.8013,28.7658,28.7942,124042.0
2016-03-02 15:50:00,40.45,40.47,40.42,40.47,229686.0,28.7942,28.8085,28.7729,28.8085,229686.0
2016-03-02 15:55:00,40.46,40.53,40.46,40.53,312550.0,28.8013,28.8512,28.8013,28.8512,312550.0
2016-03-03 09:30:00,40.48,40.54,40.34,40.42,128208.0,28.8156,28.8583,28.7159,28.7729,128208.0
2016-03-03 09:35:00,40.41,40.46,40.35,40.37,100010.0,28.7658,28.8013,28.723,28.7373,100010.0
2016-03-03 09:40:00,40.37,40.43,40.22,40.27,122990.0,28.7373,28.78,28.6305,28.6661,122990.0
2016-03-03 09:45:00,40.26,40.34,40.25,40.27,86590.0,28.659,28.7159,28.6519,28.6661,86590.0
2016-03-03 09:50:00,40.27,40.34,40.26,40.33,65713.0,28.6661,28.7159,28.659,28.7088,65713.0
2016-03-03 09:55:00,40.33,40.33,40.27,40.29,100365.0,28.7088,28.7088,28.6661,28.6803,100365.0
2016-03-03 10:00:00,40.3,40.38,40.27,40.38,110856.0,28.6874,28.7444,28.6661,28.7444,110856.0
2016-03-03 10:05:00,40.38,40.48,40.37,40.44,96657.0,28.7444,28.8156,28.7373,28.7871,96657.0
2016-03-03 10:10:00,40.44,40.49,40.38,40.39,84176.0,28.7871,28.8227,28.7444,28.7515,84176.0
2016-03-03 10:15:00,40.39,40.48,40.37,40.47,63088.0,28.7515,28.8156,28.7373,28.8085,63088.0
2016-03-03 10:20:00,40.48,40.53,40.45,40.5,67908.0,28.8156,28.8512,28.7942,28.8298,67908.0
2016-03-03 10:25:00,40.5,40.62,40.47,40.61,76223.0,28.8298,28.9152,28.8085,28.9081,76223.0
2016-03-03 10:30:00,40.6,40.64,40.58,40.61,54366.0,28.901,28.9295,28.8868,28.9081,54366.0
2016-03-03 10:35:00,40.61,40.63,40.55,40.58,67066.0,28.9081,28.9224,28.8654,28.8868,67066.0
2016-03-03 10:40:00,40.58,40.59,40.51,40.51,75573.0,28.8868,28.8939,28.8369,28.8369,75573.0
2016-03-03 10:45:00,40.51,40.54,40.45,40.52,164391.0,28.8369,28.8583,28.7942,28.8441,164391.0
2016-03-03 10:50:00,40.51,40.59,40.51,40.59,55158.0,28.8369,28.8939,28.8369,28.8939,55158.0
2016-03-03 10:55:00,40.6,40.62,40.56,40.56,26859.0,28.901,28.9152,28.8725,28.8725,26859.0
2016-03-03 11:00:00,40.57,40.59,40.54,40.54,28080.0,28.8796,28.8939,28.8583,28.8583,28080.0
2016-03-03 11:05:00,40.53,40.59,40.53,40.59,25756.0,28.8512,28.8939,28.8512,28.8939,25756.0
2016-03-03 11:10:00,40.59,40.63,40.56,40.58,58036.0,28.8939,28.9224,28.8725,28.8868,58036.0
2016-03-03 11:15:00,40.58,40.6,40.53,40.54,26027.0,28.8868,28.901,28.8512,28.8583,26027.0
2016-03-03 11:20:00,40.53,40.53,40.43,40.44,44670.0,28.8512,28.8512,28.78,28.7871,44670.0
2016-03-03 11:25:00,40.43,40.44,40.38,40.39,73452.0,28.78,28.7871,28.7444,28.7515,73452.0
2016-03-03 11:30:00,40.39,40.51,40.36,40.49,62714.0,28.7515,28.8369,28.7302,28.8227,62714.0
2016-03-03 11:35:00,40.48,40.52,40.47,40.52,28721.0,28.8156,28.8441,28.8085,28.8441,28721.0
2016-03-03 11:40:00,40.51,40.52,40.47,40.51,38959.0,28.8369,28.8441,28.8085,28.8369,38959.0
2016-03-03 11:45:00,40.51,40.54,40.49,40.5,30230.0,28.8369,28.8583,28.8227,28.8298,30230.0
2016-03-03 11:50:00,40.51,40.55,40.51,40.53,24099.0,28.8369,28.8654,28.8369,28.8512,24099.0
2016-03-03 11:55:00,40.53,40.63,40.53,40.62,54863.0,28.8512,28.9224,28.8512,28.9152,54863.0
2016-03-03 12:00:00,40.63,40.66,40.57,40.57,55344.0,28.9224,28.9437,28.8796,28.8796,55344.0
2016-03-03 12:05:00,40.57,40.6,40.55,40.57,29137.0,28.8796,28.901,28.8654,28.8796,29137.0
2016-03-03 12:10:00,40.58,40.59,40.55,40.57,26621.0,28.8868,28.8939,28.8654,28.8796,26621.0
2016-03-03 12:15:00,40.56,40.57,40.51,40.51,27279.0,28.8725,28.8796,28.8369,28.8369,27279.0
2016-03-03 12:20:00,40.51,40.56,40.5,40.54,23971.0,28.8369,28.8725,28.8298,28.8583,23971.0
2016-03-03 12:25:00,40.54,40.55,40.5,40.5,23023.0,28.8583,28.8654,28.8298,28.8298,23023.0
2016-03-03 12:30:00,40.5,40.55,40.5,40.55,27684.0,28.8298,28.8654,28.8298,28.8654,27684.0
2016-03-03 12:35:00,40.54,40.58,40.52,40.56,30871.0,28.8583,28.8868,28.8441,28.8725,30871.0
2016-03-03 12:40:00,40.57,40.57,40.49,40.51,31918.0,28.8796,28.8796,28.8227,28.8369,31918.0
2016-03-03 12:45:00,40.52,40.54,40.48,40.49,26166.0,28.8441,28.8583,28.8156,28.8227,26166.0
2016-03-03 12:50:00,40.49,40.5,40.46,40.48,25745.0,28.8227,28.8298,28.8013,28.8156,25745.0
2016-03-03 12:55:00,40.48,40.54,40.47,40.54,21586.0,28.8156,28.8583,28.8085,28.8583,21586.0
2016-03-03 13:00:00,40.54,40.6,40.53,40.57,50027.0,28.8583,28.901,28.8512,28.8796,50027.0
2016-03-03 13:05:00,40.57,40.62,40.56,40.62,44233.0,28.8796,28.9152,28.8725,28.9152,44233.0
2016-03-03 13:10:00,40.61,40.68,40.6,40.63,62747.0,28.9081,28.958,28.901,28.9224,62747.0
2016-03-03 13:15:00,40.63,40.63,40.59,40.63,65308.0,28.9224,28.9224,28.8939,28.9224,65308.0
2016-03-03 13:20:00,40.62,40.64,40.58,40.61,36166.0,28.9152,28.9295,28.8868,28.9081,36166.0
2016-03-03 13:25:00,40.61,40.61,40.54,40.55,33367.0,28.9081,28.9081,28.8583,28.8654,33367.0
2016-03-03 13:30:00,40.55,40.63,40.55,40.63,42940.0,28.8654,28.9224,28.8654,28.9224,42940.0
2016-03-03 13:35:00,40.63,40.64,40.59,40.63,39865.0,28.9224,28.9295,28.8939,28.9224,39865.0
2016-03-03 13:40:00,40.64,40.64,40.6,40.63,44242.0,28.9295,28.9295,28.901,28.9224,44242.0
2016-03-03 13:45:00,40.64,40.69,40.64,40.68,46153.0,28.9295,28.9651,28.9295,28.958,46153.0
2016-03-03 13:50:00,40.68,40.69,40.64,40.66,48788.0,28.958,28.9651,28.9295,28.9437,48788.0
2016-03-03 13:55:00,40.66,40.67,40.63,40.67,42767.0,28.9437,28.9508,28.9224,28.9508,42767.0
2016-03-03 14:00:00,40.67,40.68,40.64,40.68,48001.0,28.9508,28.958,28.9295,28.958,48001.0
2016-03-03 14:05:00,40.67,40.69,40.63,40.67,63453.0,28.9508,28.9651,28.9224,28.9508,63453.0
2016-03-03 14:10:00,40.68,40.7,40.66,40.68,45860.0,28.958,28.9722,28.9437,28.958,45860.0
2016-03-03 14:15:00,40.69,40.7,40.68,40.69,26725.0,28.9651,28.9722,28.958,28.9651,26725.0
2016-03-03 14:20:00,40.69,40.71,40.68,40.69,68918.0,28.9651,28.9793,28.958,28.9651,68918.0
2016-03-03 14:25:00,40.69,40.74,40.66,40.67,83086.0,28.9651,29.0007,28.9437,28.9508,83086.0
2016-03-03 14:30:00,40.67,40.68,40.62,40.65,50665.0,28.9508,28.958,28.9152,28.9366,50665.0
2016-03-03 14:35:00,40.65,40.72,40.64,40.72,57603.0,28.9366,28.9864,28.9295,28.9864,57603.0
2016-03-03 14:40:00,40.72,40.73,40.69,40.73,51303.0,28.9864,28.9935,28.9651,28.9935,51303.0
2016-03-03 14:45:00,40.72,40.73,40.69,40.72,39336.0,28.9864,28.9935,28.9651,28.9864,39336.0
2016-03-03 14:50:00,40.72,40.72,40.69,40.72,42750.0,28.9864,28.9864,28.9651,28.9864,42750.0
2016-03-03 14:55:00,40.71,40.72,40.66,40.68,78306.0,28.9793,28.9864,28.9437,28.958,78306.0
2016-03-03 15:00:00,40.68,40.73,40.67,40.7,196693.0,28.958,28.9935,28.9508,28.9722,196693.0
2016-03-03 15:05:00,40.7,40.71,40.65,40.66,62028.0,28.9722,28.9793,28.9366,28.9437,62028.0
2016-03-03 15:10:00,40.66,40.67,40.64,40.67,66667.0,28.9437,28.9508,28.9295,28.9508,66667.0
2016-03-03 15:15:00,40.66,40.69,40.64,40.67,96685.0,28.9437,28.9651,28.9295,28.9508,96685.0
2016-03-03 15:20:00,40.66,40.69,40.66,40.67,74433.0,28.9437,28.9651,28.9437,28.9508,74433.0
2016-03-03 15:25:00,40.66,40.7,40.65,40.69,67324.0,28.9437,28.9722,28.9366,28.9651,67324.0
2016-03-03 15:30:00,40.69,40.73,40.67,40.72,117442.0,28.9651,28.9935,28.9508,28.9864,117442.0
2016-03-03 15:35:00,40.72,40.75,40.7,40.72,111632.0,28.9864,29.0078,28.9722,28.9864,111632.0
2016-03-03 15:40:00,40.72,40.75,40.71,40.74,115744.0,28.9864,29.0078,28.9793,29.0007,115744.0
2016-03-03 15:45:00,40.73,40.76,40.73,40.75,99681.0,28.9935,29.0149,28.9935,29.0078,99681.0
2016-03-03 15:50:00,40.75,40.76,40.72,40.76,167632.0,29.0078,29.0149,28.9864,29.0149,167632.0
2016-03-03 15:55:00,40.76,40.78,40.75,40.78,272282.0,29.0149,29.0291,29.0078,29.0291,272282.0
2016-03-04 09:30:00,40.91,41.08,40.89,41.0,301203.0,29.1217,29.2427,29.1074,29.1857,301203.0
2016-03-04 09:35:00,41.0,41.01,40.84,40.93,187121.0,29.1857,29.1929,29.0718,29.1359,187121.0
2016-03-04 09:40:00,40.92,40.94,40.7,40.76,108458.0,29.1288,29.143,28.9722,29.0149,108458.0
2016-03-04 09:45:00,40.76,40.87,40.72,40.83,86380.0,29.0149,29.0932,28.9864,29.0647,86380.0
2016-03-04 09:50:00,40.83,40.83,40.65,40.66,70021.0,29.0647,29.0647,28.9366,28.9437,70021.0
2016-03-04 09:55:00,40.66,40.73,40.61,40.72,63639.0,28.9437,28.9935,28.9081,28.9864,63639.0
2016-03-04 10:00:00,40.73,40.76,40.66,40.72,94243.0,28.9935,29.0149,28.9437,28.9864,94243.0
2016-03-04 10:05:00,40.73,40.8,40.71,40.78,49393.0,28.9935,29.0434,28.9793,29.0291,49393.0
2016-03-04 10:10:00,40.78,40.92,40.76,40.92,64092.0,29.0291,29.1288,29.0149,29.1288,64092.0
2016-03-04 10:15:00,40.93,41.02,40.93,40.98,159396.0,29.1359,29.2,29.1359,29.1715,159396.0
2016-03-04 10:20:00,40.98,41.01,40.9,40.92,91676.0,29.1715,29.1929,29.1146,29.1288,91676.0
2016-03-04 10:25:00,40.91,40.96,40.88,40.92,46190.0,29.1217,29.1573,29.1003,29.1288,46190.0
2016-03-04 10:30:00,40.91,40.97,40.91,40.94,58006.0,29.1217,29.1644,29.1217,29.143,58006.0
2016-03-04 10:35:00,40.93,40.99,40.93,40.95,33213.0,29.1359,29.1786,29.1359,29.1502,33213.0
2016-03-04 10:40:00,40.95,41.05,40.95,41.03,29583.0,29.1502,29.2213,29.1502,29.2071,29583.0
2016-03-04 10:45:00,41.03,41.06,41.01,41.05,47133.0,29.2071,29.2285,29.1929,29.2213,47133.0
2016-03-04 10:50:00,41.05,41.08,41.0,41.06,58120.0,29.2213,29.2427,29.1857,29.2285,58120.0
2016-03-04 10:55:00,41.07,41.08,40.96,40.99,43396.0,29.2356,29.2427,29.1573,29.1786,43396.0
2016-03-04 11:00:00,41.0,41.05,40.98,41.05,50516.0,29.1857,29.2213,29.1715,29.2213,50516.0
2016-03-04 11:05:00,41.05,41.09,41.03,41.06,68664.0,29.2213,29.2498,29.2071,29.2285,68664.0
2016-03-04 11:10:00,41.06,41.12,41.05,41.12,62982.0,29.2285,29.2712,29.2213,29.2712,62982.0
2016-03-04 11:15:00,41.12,41.17,41.1,41.1,70719.0,29.2712,29.3068,29.2569,29.2569,70719.0
2016-03-04 11:20:00,41.11,41.12,41.06,41.11,131692.0,29.264,29.2712,29.2285,29.264,131692.0
2016-03-04 11:25:00,41.11,41.13,41.03,41.04,105519.0,29.264,29.2783,29.2071,29.2142,105519.0
2016-03-04 11:30:00,41.03,41.04,40.99,41.01,33384.0,29.2071,29.2142,29.1786,29.1929,33384.0
2016-03-04 11:35:00,41.02,41.03,40.94,40.95,43830.0,29.2,29.2071,29.143,29.1502,43830.0
2016-03-04 11:40:00,40.95,40.96,40.9,40.91,26136.0,29.1502,29.1573,29.1146,29.1217,26136.0
2016-03-04 11:45:00,40.9,40.96,40.89,40.91,58181.0,29.1146,29.1573,29.1074,29.1217,58181.0
2016-03-04 11:50:00,40.92,40.96,40.92,40.94,29699.0,29.1288,29.1573,29.1288,29.143,29699.0
2016-03-04 11:55:00,40.95,40.99,40.92,40.99,37550.0,29.1502,29.1786,29.1288,29.1786,37550.0
2016-03-04 12:00:00,40.99,41.0,40.94,40.94,50535.0,29.1786,29.1857,29.143,29.143,50535.0
2016-03-04 12:05:00,40.95,40.98,40.94,40.94,41521.0,29.1502,29.1715,29.143,29.143,41521.0
2016-03-04 12:10:00,40.95,40.96,40.93,40.94,117877.0,29.1502,29.1573,29.1359,29.143,117877.0
2016-03-04 12:15:00,40.95,40.96,40.93,40.95,99386.0,29.1502,29.1573,29.1359,29.1502,99386.0
2016-03-04 12:20:00,40.95,40.98,40.91,40.91,52619.0,29.1502,29.1715,29.1217,29.1217,52619.0
2016-03-04 12:25:00,40.92,40.92,40.89,40.91,26012.0,29.1288,29.1288,29.1074,29.1217,26012.0
2016-03-04 12:30:00,40.91,40.94,40.89,40.93,52066.0,29.1217,29.143,29.1074,29.1359,52066.0
2016-03-04 12:35:00,40.93,40.97,40.92,40.94,31809.0,29.1359,29.1644,29.1288,29.143,31809.0
2016-03-04 12:40:00,40.94,40.95,40.91,40.92,26171.0,29.143,29.1502,29.1217,29.1288,26171.0
2016-03-04 12:45:00,40.93,40.97,40.91,40.96,33125.0,29.1359,29.1644,29.1217,29.1573,33125.0
2016-03-04 12:50:00,40.96,41.05,40.95,41.03,38154.0,29.1573,29.2213,29.1502,29.2071,38154.0
2016-03-04 12:55:00,41.03,41.06,41.02,41.04,53745.0,29.2071,29.2285,29.2,29.2142,53745.0
2016-03-04 13:00:00,41.04,41.06,41.03,41.04,65199.0,29.2142,29.2285,29.2071,29.2142,65199.0
2016-03-04 13:05:00,41.04,41.04,41.0,41.01,45674.0,29.2142,29.2142,29.1857,29.1929,45674.0
2016-03-04 13:10:00,41.0,41.02,40.98,41.02,28791.0,29.1857,29.2,29.1715,29.2,28791.0
2016-03-04 13:15:00,41.02,41.04,41.01,41.02,20911.0,29.2,29.2142,29.1929,29.2,20911.0
2016-03-04 13:20:00,41.02,41.07,41.01,41.06,28013.0,29.2,29.2356,29.1929,29.2285,28013.0
2016-03-04 13:25:00,41.07,41.16,41.06,41.16,95510.0,29.2356,29.2996,29.2285,29.2996,95510.0
2016-03-04 13:30:00,41.15,41.15,41.1,41.1,50603.0,29.2925,29.2925,29.2569,29.2569,50603.0
2016-03-04 13:35:00,41.11,41.14,41.06,41.1,50524.0,29.264,29.2854,29.2285,29.2569,50524.0
2016-03-04 13:40:00,41.11,41.16,41.11,41.15,37297.0,29.264,29.2996,29.264,29.2925,37297.0
2016-03-04 13:45:00,41.15,41.16,41.13,41.14,25868.0,29.2925,29.2996,29.2783,29.2854,25868.0
2016-03-04 13:50:00,41.14,41.19,41.12,41.18,24893.0,29.2854,29.321,29.2712,29.3139,24893.0
2016-03-04 13:55:00,41.18,41.21,41.13,41.14,35485.0,29.3139,29.3352,29.2783,29.2854,35485.0
2016-03-04 14:00:00,41.13,41.14,41.09,41.1,42720.0,29.2783,29.2854,29.2498,29.2569,42720.0
2016-03-04 14:05:00,41.11,41.13,41.03,41.04,42644.0,29.264,29.2783,29.2071,29.2142,42644.0
2016-03-04 14:10:00,41.04,41.07,41.02,41.06,32285.0,29.2142,29.2356,29.2,29.2285,32285.0
2016-03-04 14:15:00,41.06,41.08,41.02,41.02,62484.0,29.2285,29.2427,29.2,29.2,62484.0
2016-03-04 14:20:00,41.02,41.08,41.02,41.07,53703.0,29.2,29.2427,29.2,29.2356,53703.0
2016-03-04 14:25:00,41.07,41.08,41.03,41.04,34217.0,29.2356,29.2427,29.2071,29.2142,34217.0
2016-03-04 14:30:00,41.04,41.07,41.01,41.07,56741.0,29.2142,29.2356,29.1929,29.2356,56741.0
2016-03-04 14:35:00,41.08,41.08,41.02,41.04,49610.0,29.2427,29.2427,29.2,29.2142,49610.0
2016-03-04 14:40:00,41.03,41.03,40.94,40.96,53699.0,29.2071,29.2071,29.143,29.1573,53699.0
2016-03-04 14:45:00,40.95,40.95,40.88,40.92,58792.0,29.1502,29.1502,29.1003,29.1288,58792.0
2016-03-04 14:50:00,40.91,40.92,40.85,40.87,57623.0,29.1217,29.1288,29.079,29.0932,57623.0
2016-03-04 14:55:00,40.86,40.91,40.81,40.91,94993.0,29.0861,29.1217,29.0505,29.1217,94993.0
2016-03-04 15:00:00,40.91,40.95,40.88,40.88,64469.0,29.1217,29.1502,29.1003,29.1003,64469.0
2016-03-04 15:05:00,40.88,41.0,40.88,40.99,56590.0,29.1003,29.1857,29.1003,29.1786,56590.0
2016-03-04 15:10:00,40.99,41.0,40.95,40.98,60374.0,29.1786,29.1857,29.1502,29.1715,60374.0
2016-03-04 15:15:00,40.98,41.02,40.97,41.02,66900.0,29.1715,29.2,29.1644,29.2,66900.0
2016-03-04 15:20:00,41.02,41.03,40.98,41.0,36920.0,29.2,29.2071,29.1715,29.1857,36920.0
2016-03-04 15:25:00,41.0,41.09,40.99,41.08,57297.0,29.1857,29.2498,29.1786,29.2427,57297.0
2016-03-04 15:30:00,41.08,41.13,41.06,41.08,72238.0,29.2427,29.2783,29.2285,29.2427,72238.0
2016-03-04 15:35:00,41.08,41.09,41.04,41.06,69376.0,29.2427,29.2498,29.2142,29.2285,69376.0
2016-03-04 15:40:00,41.06,41.11,41.05,41.08,111119.0,29.2285,29.264,29.2213,29.2427,111119.0
2016-03-04 15:45:00,41.08,41.09,41.04,41.05,91207.0,29.2427,29.2498,29.2142,29.2213,91207.0
2016-03-04 15:50:00,41.05,41.07,40.99,41.0,129503.0,29.2213,29.2356,29.1786,29.1857,129503.0
2016-03-04 15:55:00,41.0,41.03,40.98,41.02,405438.0,29.1857,29.2071,29.1715,29.2,405438.0
2016-03-07 09:30:00,40.65,40.65,40.54,40.64,107431.0,28.9366,28.9366,28.8583,28.9295,107431.0
2016-03-07 09:35:00,40.65,40.74,40.64,40.68,95579.0,28.9366,29.0007,28.9295,28.958,95579.0
2016-03-07 09:40:00,40.68,40.81,40.67,40.8,55798.0,28.958,29.0505,28.9508,29.0434,55798.0
2016-03-07 09:45:00,40.79,40.85,40.76,40.82,42167.0,29.0363,29.079,29.0149,29.0576,42167.0
2016-03-07 09:50:00,40.81,40.82,40.72,40.72,44066.0,29.0505,29.0576,28.9864,28.9864,44066.0
2016-03-07 09:55:00,40.72,40.74,40.69,40.7,44526.0,28.9864,29.0007,28.9651,28.9722,44526.0
2016-03-07 10:00:00,40.69,40.71,40.65,40.7,62149.0,28.9651,28.9793,28.9366,28.9722,62149.0
2016-03-07 10:05:00,40.7,40.8,40.7,40.76,33258.0,28.9722,29.0434,28.9722,29.0149,33258.0
2016-03-07 10:10:00,40.76,40.8,40.72,40.74,111874.0,29.0149,29.0434,28.9864,29.0007,111874.0
2016-03-07 10:15:00,40.74,40.83,40.74,40.8,102701.0,29.0007,29.0647,29.0007,29.0434,102701.0
2016-03-07 10:20:00,40.79,40.8,40.73,40.77,33056.0,29.0363,29.0434,28.9935,29.022,33056.0
2016-03-07 10:25:00,40.77,40.84,40.76,40.79,20076.0,29.022,29.0718,29.0149,29.0363,20076.0
2016-03-07 10:30:00,40.8,40.84,40.78,40.83,32810.0,29.0434,29.0718,29.0291,29.0647,32810.0
2016-03-07 10:35:00,40.83,40.93,40.83,40.9,38505.0,29.0647,29.1359,29.0647,29.1146,38505.0
2016-03-07 10:40:00,40.9,40.93,40.86,40.86,17317.0,29.1146,29.1359,29.0861,29.0861,17317.0
2016-03-07 10:45:00,40.86,40.86,40.78,40.78,16497.0,29.0861,29.0861,29.0291,29.0291,16497.0
2016-03-07 10:50:00,40.78,40.79,40.7,40.72,25960.0,29.0291,29.0363,28.9722,28.9864,25960.0
2016-03-07 10:55:00,40.71,40.74,40.67,40.69,36733.0,28.9793,29.0007,28.9508,28.9651,36733.0
2016-03-07 11:00:00,40.69,40.74,40.66,40.66,36554.0,28.9651,29.0007,28.9437,28.9437,36554.0
2016-03-07 11:05:00,40.66,40.68,40.64,40.65,21839.0,28.9437,28.958,28.9295,28.9366,21839.0
2016-03-07 11:10:00,40.66,40.68,40.64,40.66,26663.0,28.9437,28.958,28.9295,28.9437,26663.0
2016-03-07 11:15:00,40.67,40.67,40.57,40.57,46619.0,28.9508,28.9508,28.8796,28.8796,46619.0
2016-03-07 11:20:00,40.58,40.65,40.57,40.61,92002.0,28.8868,28.9366,28.8796,28.9081,92002.0
2016-03-07 11:25:00,40.61,40.63,40.59,40.62,88248.0,28.9081,28.9224,28.8939,28.9152,88248.0
2016-03-07 11:30:00,40.62,40.69,40.61,40.69,107713.0,28.9152,28.9651,28.9081,28.9651,107713.0
2016-03-07 11:35:00,40.68,40.81,40.66,40.81,54766.0,28.958,29.0505,28.9437,29.0505,54766.0
2016-03-07 11:40:00,40.8,40.82,40.77,40.8,25734.0,29.0434,29.0576,29.022,29.0434,25734.0
2016-03-07 11:45:00,40.79,40.82,40.74,40.74,33230.0,29.0363,29.0576,29.0007,29.0007,33230.0
2016-03-07 11:50:00,40.74,40.78,40.74,40.77,21433.0,29.0007,29.0291,29.0007,29.022,21433.0
2016-03-07 11:55:00,40.77,40.77,40.71,40.74,25321.0,29.022,29.022,28.9793,29.0007,25321.0
2016-03-07 12:00:00,40.74,40.75,40.67,40.69,31943.0,29.0007,29.0078,28.9508,28.9651,31943.0
2016-03-07 12:05:00,40.68,40.7,40.65,40.69,31344.0,28.958,28.9722,28.9366,28.9651,31344.0
2016-03-07 12:10:00,40.69,40.72,40.66,40.68,35955.0,28.9651,28.9864,28.9437,28.958,35955.0
2016-03-07 12:15:00,40.68,40.7,40.65,40.69,23373.0,28.958,28.9722,28.9366,28.9651,23373.0
2016-03-07 12:20:00,40.7,40.72,40.69,40.7,16582.0,28.9722,28.9864,28.9651,28.9722,16582.0
2016-03-07 12:25:00,40.7,40.71,40.69,40.69,9075.0,28.9722,28.9793,28.9651,28.9651,9075.0
2016-03-07 12:30:00,40.69,40.74,40.68,40.73,22398.0,28.9651,29.0007,28.958,28.9935,22398.0
2016-03-07 12:35:00,40.73,40.74,40.71,40.73,29840.0,28.9935,29.0007,28.9793,28.9935,29840.0
2016-03-07 12:40:00,40.72,40.78,40.72,40.77,35743.0,28.9864,29.0291,28.9864,29.022,35743.0
2016-03-07 12:45:00,40.77,40.77,40.7,40.73,24859.0,29.022,29.022,28.9722,28.9935,24859.0
2016-03-07 12:50:00,40.73,40.75,40.71,40.72,20870.0,28.9935,29.0078,28.9793,28.9864,20870.0
2016-03-07 12:55:00,40.72,40.75,40.71,40.73,13748.0,28.9864,29.0078,28.9793,28.9935,13748.0
2016-03-07 13:00:00,40.74,40.75,40.7,40.73,20957.0,29.0007,29.0078,28.9722,28.9935,20957.0
2016-03-07 13:05:00,40.73,40.77,40.72,40.77,22791.0,28.9935,29.022,28.9864,29.022,22791.0
2016-03-07 13:10:00,40.77,40.8,40.75,40.76,15799.0,29.022,29.0434,29.0078,29.0149,15799.0
2016-03-07 13:15:00,40.77,40.78,40.73,40.75,15433.0,29.022,29.0291,28.9935,29.0078,15433.0
2016-03-07 13:20:00,40.75,40.75,40.69,40.72,15768.0,29.0078,29.0078,28.9651,28.9864,15768.0
2016-03-07 13:25:00,40.72,40.74,40.71,40.71,26971.0,28.9864,29.0007,28.9793,28.9793,26971.0
2016-03-07 13:30:00,40.72,40.73,40.66,40.67,26998.0,28.9864,28.9935,28.9437,28.9508,26998.0
2016-03-07 13:35:00,40.67,40.7,40.66,40.69,13005.0,28.9508,28.9722,28.9437,28.9651,13005.0
2016-03-07 13:40:00,40.7,40.75,40.69,40.74,16644.0,28.9722,29.0078,28.9651,29.0007,16644.0
2016-03-07 13:45:00,40.73,40.77,40.73,40.77,12186.0,28.9935,29.022,28.9935,29.022,12186.0
2016-03-07 13:50:00,40.77,40.78,40.74,40.74,14432.0,29.022,29.0291,29.0007,29.0007,14432.0
2016-03-07 13:55:00,40.74,40.77,40.73,40.76,26507.0,29.0007,29.022,28.9935,29.0149,26507.0
2016-03-07 14:00:00,40.76,40.8,40.74,40.75,30008.0,29.0149,29.0434,29.0007,29.0078,30008.0
2016-03-07 14:05:00,40.74,40.78,40.74,40.76,33393.0,29.0007,29.0291,29.0007,29.0149,33393.0
2016-03-07 14:10:00,40.76,40.77,40.75,40.76,18569.0,29.0149,29.022,29.0078,29.0149,18569.0
2016-03-07 14:15:00,40.75,40.75,40.7,40.72,27023.0,29.0078,29.0078,28.9722,28.9864,27023.0
2016-03-07 14:20:00,40.72,40.72,40.67,40.68,36543.0,28.9864,28.9864,28.9508,28.958,36543.0
2016-03-07 14:25:00,40.68,40.69,40.65,40.67,28887.0,28.958,28.9651,28.9366,28.9508,28887.0
2016-03-07 14:30:00,40.67,40.67,40.62,40.63,30558.0,28.9508,28.9508,28.9152,28.9224,30558.0
2016-03-07 14:35:00,40.62,40.62,40.56,40.6,32055.0,28.9152,28.9152,28.8725,28.901,32055.0
2016-03-07 14:40:00,40.6,40.6,40.53,40.55,46748.0,28.901,28.901,28.8512,28.8654,46748.0
2016-03-07 14:45:00,40.55,40.56,40.52,40.53,46063.0,28.8654,28.8725,28.8441,28.8512,46063.0
2016-03-07 14:50:00,40.53,40.56,40.51,40.52,41518.0,28.8512,28.8725,28.8369,28.8441,41518.0
2016-03-07 14:55:00,40.51,40.57,40.51,40.56,51287.0,28.8369,28.8796,28.8369,28.8725,51287.0
2016-03-07 15:00:00,40.55,40.56,40.52,40.53,33102.0,28.8654,28.8725,28.8441,28.8512,33102.0
2016-03-07 15:05:00,40.52,40.61,40.49,40.61,72052.0,28.8441,28.9081,28.8227,28.9081,72052.0
2016-03-07 15:10:00,40.61,40.63,40.6,40.63,29703.0,28.9081,28.9224,28.901,28.9224,29703.0
2016-03-07 15:15:00,40.63,40.66,40.62,40.66,34558.0,28.9224,28.9437,28.9152,28.9437,34558.0
2016-03-07 15:20:00,40.67,40.69,40.62,40.69,31238.0,28.9508,28.9651,28.9152,28.9651,31238.0
2016-03-07 15:25:00,40.68,40.71,40.65,40.65,31518.0,28.958,28.9793,28.9366,28.9366,31518.0
2016-03-07 15:30:00,40.66,40.71,40.63,40.69,46638.0,28.9437,28.9793,28.9224,28.9651,46638.0
2016-03-07 15:35:00,40.69,40.75,40.68,40.72,47822.0,28.9651,29.0078,28.958,28.9864,47822.0
2016-03-07 15:40:00,40.73,40.75,40.7,40.71,62086.0,28.9935,29.0078,28.9722,28.9793,62086.0
2016-03-07 15:45:00,40.71,40.74,40.67,40.69,70682.0,28.9793,29.0007,28.9508,28.9651,70682.0
2016-03-07 15:50:00,40.68,40.72,40.68,40.71,80635.0,28.958,28.9864,28.958,28.9793,80635.0
2016-03-07 15:55:00,40.71,40.76,40.68,40.76,161444.0,28.9793,29.0149,28.958,29.0149,161444.0
2016-03-08 09:30:00,40.22,40.35,40.18,40.29,134952.0,28.6305,28.723,28.602,28.6803,134952.0
2016-03-08 09:35:00,40.29,40.38,40.24,40.28,148862.0,28.6803,28.7444,28.6447,28.6732,148862.0
2016-03-08 09:40:00,40.28,40.3,40.06,40.09,83770.0,28.6732,28.6874,28.5166,28.538,83770.0
2016-03-08 09:45:00,40.08,40.19,40.07,40.16,69888.0,28.5308,28.6091,28.5237,28.5878,69888.0
2016-03-08 09:50:00,40.15,40.19,40.14,40.17,62436.0,28.5807,28.6091,28.5736,28.5949,62436.0
2016-03-08 09:55:00,40.17,40.19,40.05,40.07,63994.0,28.5949,28.6091,28.5095,28.5237,63994.0
2016-03-08 10:00:00,40.06,40.07,39.99,40.05,197539.0,28.5166,28.5237,28.4668,28.5095,197539.0
2016-03-08 10:05:00,40.05,40.11,40.0,40.0,130099.0,28.5095,28.5522,28.4739,28.4739,130099.0
2016-03-08 10:10:00,40.0,40.14,39.99,40.1,125515.0,28.4739,28.5736,28.4668,28.5451,125515.0
2016-03-08 10:15:00,40.09,40.12,40.05,40.06,56783.0,28.538,28.5593,28.5095,28.5166,56783.0
2016-03-08 10:20:00,40.05,40.12,39.99,39.99,85305.0,28.5095,28.5593,28.4668,28.4668,85305.0
2016-03-08 10:25:00,39.99,40.01,39.92,39.98,110135.0,28.4668,28.481,28.4169,28.4597,110135.0
2016-03-08 10:30:00,39.98,40.0,39.93,39.98,74407.0,28.4597,28.4739,28.4241,28.4597,74407.0
2016-03-08 10:35:00,39.99,40.03,39.95,39.97,43667.0,28.4668,28.4953,28.4383,28.4525,43667.0
2016-03-08 10:40:00,39.96,39.97,39.86,39.87,64711.0,28.4454,28.4525,28.3742,28.3814,64711.0
2016-03-08 10:45:00,39.88,39.88,39.81,39.84,51794.0,28.3885,28.3885,28.3386,28.36,51794.0
2016-03-08 10:50:00,39.83,39.88,39.81,39.84,79679.0,28.3529,28.3885,28.3386,28.36,79679.0
2016-03-08 10:55:00,39.84,39.85,39.74,39.77,84947.0,28.36,28.3671,28.2888,28.3102,84947.0
2016-03-08 11:00:00,39.77,39.9,39.77,39.9,58981.0,28.3102,28.4027,28.3102,28.4027,58981.0
2016-03-08 11:05:00,39.91,39.97,39.89,39.96,110627.0,28.4098,28.4525,28.3956,28.4454,110627.0
2016-03-08 11:10:00,39.97,40.01,39.96,39.97,82895.0,28.4525,28.481,28.4454,28.4525,82895.0
2016-03-08 11:15:00,39.97,40.09,39.97,40.05,45463.0,28.4525,28.538,28.4525,28.5095,45463.0
2016-03-08 11:20:00,40.04,40.05,39.92,39.94,78245.0,28.5024,28.5095,28.4169,28.4312,78245.0
2016-03-08 11:25:00,39.95,40.03,39.94,39.97,49523.0,28.4383,28.4953,28.4312,28.4525,49523.0
2016-03-08 11:30:00,39.97,40.0,39.94,39.94,27925.0,28.4525,28.4739,28.4312,28.4312,27925.0
2016-03-08 11:35:00,39.93,39.94,39.83,39.84,39123.0,28.4241,28.4312,28.3529,28.36,39123.0
2016-03-08 11:40:00,39.84,39.92,39.83,39.87,55900.0,28.36,28.4169,28.3529,28.3814,55900.0
2016-03-08 11:45:00,39.87,39.9,39.86,39.86,33461.0,28.3814,28.4027,28.3742,28.3742,33461.0
2016-03-08 11:50:00,39.87,39.96,39.86,39.92,41215.0,28.3814,28.4454,28.3742,28.4169,41215.0
2016-03-08 11:55:00,39.93,39.94,39.89,39.9,55363.0,28.4241,28.4312,28.3956,28.4027,55363.0
2016-03-08 12:00:00,39.91,39.95,39.88,39.88,38491.0,28.4098,28.4383,28.3885,28.3885,38491.0
2016-03-08 12:05:00,39.89,40.0,39.89,39.99,37934.0,28.3956,28.4739,28.3956,28.4668,37934.0
2016-03-08 12:10:00,40.0,40.09,39.99,40.04,28927.0,28.4739,28.538,28.4668,28.5024,28927.0
2016-03-08 12:15:00,40.03,40.12,40.02,40.1,28286.0,28.4953,28.5593,28.4881,28.5451,28286.0
2016-03-08 12:20:00,40.11,40.15,40.07,40.09,78455.0,28.5522,28.5807,28.5237,28.538,78455.0
2016-03-08 12:25:00,40.08,40.12,40.06,40.11,26528.0,28.5308,28.5593,28.5166,28.5522,26528.0
2016-03-08 12:30:00,40.11,40.15,40.09,40.09,26360.0,28.5522,28.5807,28.538,28.538,26360.0
2016-03-08 12:35:00,40.09,40.1,40.0,40.01,30511.0,28.538,28.5451,28.4739,28.481,30511.0
2016-03-08 12:40:00,40.01,40.05,40.0,40.03,29085.0,28.481,28.5095,28.4739,28.4953,29085.0
2016-03-08 12:45:00,40.02,40.1,40.01,40.08,29207.0,28.4881,28.5451,28.481,28.5308,29207.0
2016-03-08 12:50:00,40.07,40.08,40.03,40.04,31942.0,28.5237,28.5308,28.4953,28.5024,31942.0
2016-03-08 12:55:00,40.04,40.07,40.03,40.05,26438.0,28.5024,28.5237,28.4953,28.5095,26438.0
2016-03-08 13:00:00,40.05,40.11,40.04,40.1,28507.0,28.5095,28.5522,28.5024,28.5451,28507.0
2016-03-08 13:05:00,40.1,40.11,40.07,40.08,22340.0,28.5451,28.5522,28.5237,28.5308,22340.0
2016-03-08 13:10:00,40.08,40.1,40.05,40.05,25772.0,28.5308,28.5451,28.5095,28.5095,25772.0
2016-03-08 13:15:00,40.05,40.11,40.04,40.08,22432.0,28.5095,28.5522,28.5024,28.5308,22432.0
2016-03-08 13:20:00,40.08,40.18,40.08,40.15,22473.0,28.5308,28.602,28.5308,28.5807,22473.0
2016-03-08 13:25:00,40.15,40.17,40.13,40.13,26871.0,28.5807,28.5949,28.5664,28.5664,26871.0
2016-03-08 13:30:00,40.13,40.16,40.11,40.12,36538.0,28.5664,28.5878,28.5522,28.5593,36538.0
2016-03-08 13:35:00,40.12,40.17,40.11,40.15,62169.0,28.5593,28.5949,28.5522,28.5807,62169.0
2016-03-08 13:40:00,40.15,40.18,40.14,40.14,17668.0,28.5807,28.602,28.5736,28.5736,17668.0
2016-03-08 13:45:00,40.14,40.15,40.11,40.12,26298.0,28.5736,28.5807,28.5522,28.5593,26298.0
2016-03-08 13:50:00,40.11,40.12,40.07,40.07,22095.0,28.5522,28.5593,28.5237,28.5237,22095.0
2016-03-08 13:55:00,40.08,40.13,40.08,40.13,30153.0,28.5308,28.5664,28.5308,28.5664,30153.0
2016-03-08 14:00:00,40.12,40.14,40.09,40.12,63732.0,28.5593,28.5736,28.538,28.5593,63732.0
2016-03-08 14:05:00,40.12,40.15,40.11,40.13,43334.0,28.5593,28.5807,28.5522,28.5664,43334.0
2016-03-08 14:10:00,40.12,40.17,40.1,40.15,44222.0,28.5593,28.5949,28.5451,28.5807,44222.0
2016-03-08 14:15:00,40.15,40.15,40.09,40.1,36794.0,28.5807,28.5807,28.538,28.5451,36794.0
2016-03-08 14:20:00,40.1,40.12,40.05,40.05,36000.0,28.5451,28.5593,28.5095,28.5095,36000.0
2016-03-08 14:25:00,40.06,40.08,40.02,40.06,41086.0,28.5166,28.5308,28.4881,28.5166,41086.0
2016-03-08 14:30:00,40.06,40.07,40.02,40.06,45360.0,28.5166,28.5237,28.4881,28.5166,45360.0
2016-03-08 14:35:00,40.06,40.07,40.03,40.05,42719.0,28.5166,28.5237,28.4953,28.5095,42719.0
2016-03-08 14:40:00,40.05,40.1,40.03,40.06,35640.0,28.5095,28.5451,28.4953,28.5166,35640.0
2016-03-08 14:45:00,40.06,40.08,40.02,40.03,24827.0,28.5166,28.5308,28.4881,28.4953,24827.0
2016-03-08 14:50:00,40.03,40.05,40.0,40.04,37166.0,28.4953,28.5095,28.4739,28.5024,37166.0
2016-03-08 14:55:00,40.04,40.08,40.02,40.04,47712.0,28.5024,28.5308,28.4881,28.5024,47712.0
2016-03-08 15:00:00,40.04,40.07,39.97,39.97,47415.0,28.5024,28.5237,28.4525,28.4525,47415.0
2016-03-08 15:05:00,39.97,39.99,39.94,39.95,32811.0,28.4525,28.4668,28.4312,28.4383,32811.0
2016-03-08 15:10:00,39.95,40.0,39.92,39.95,94700.0,28.4383,28.4739,28.4169,28.4383,94700.0
2016-03-08 15:15:00,39.96,39.97,39.89,39.9,75145.0,28.4454,28.4525,28.3956,28.4027,75145.0
2016-03-08 15:20:00,39.9,39.93,39.88,39.93,81849.0,28.4027,28.4241,28.3885,28.4241,81849.0
2016-03-08 15:25:00,39.93,39.94,39.87,39.88,66403.0,28.4241,28.4312,28.3814,28.3885,66403.0
2016-03-08 15:30:00,39.89,39.93,39.87,39.9,88174.0,28.3956,28.4241,28.3814,28.4027,88174.0
2016-03-08 15:35:00,39.89,39.93,39.84,39.84,112292.0,28.3956,28.4241,28.36,28.36,112292.0
2016-03-08 15:40:00,39.84,39.89,39.81,39.87,138107.0,28.36,28.3956,28.3386,28.3814,138107.0
2016-03-08 15:45:00,39.87,39.92,39.85,39.9,122733.0,28.3814,28.4169,28.3671,28.4027,122733.0
2016-03-08 15:50:00,39.89,39.92,39.86,39.87,197176.0,28.3956,28.4169,28.3742,28.3814,197176.0
2016-03-08 15:55:00,39.88,39.9,39.83,39.86,473293.0,28.3885,28.4027,28.3529,28.3742,473293.0
2016-03-09 09:30:00,40.14,40.14,40.09,40.12,102680.0,28.5736,28.5736,28.538,28.5593,102680.0
2016-03-09 09:35:00,40.11,40.11,39.97,40.01,192283.0,28.5522,28.5522,28.4525,28.481,192283.0
2016-03-09 09:40:00,40.01,40.07,39.98,40.05,270070.0,28.481,28.5237,28.4597,28.5095,270070.0
2016-03-09 09:45:00,40.05,40.11,40.01,40.04,247397.0,28.5095,28.5522,28.481,28.5024,247397.0
2016-03-09 09:50:00,40.05,40.05,39.93,39.95,135169.0,28.5095,28.5095,28.4241,28.4383,135169.0
2016-03-09 09:55:00,39.96,40.08,39.96,40.06,102551.0,28.4454,28.5308,28.4454,28.5166,102551.0
2016-03-09 10:00:00,40.06,40.08,39.99,40.05,77000.0,28.5166,28.5308,28.4668,28.5095,77000.0
2016-03-09 10:05:00,40.05,40.07,39.92,39.92,114444.0,28.5095,28.5237,28.4169,28.4169,114444.0
2016-03-09 10:10:00,39.91,39.93,39.84,39.87,48960.0,28.4098,28.4241,28.36,28.3814,48960.0
2016-03-09 10:15:00,39.87,39.93,39.83,39.83,56929.0,28.3814,28.4241,28.3529,28.3529,56929.0
2016-03-09 10:20:00,39.84,39.91,39.78,39.81,128138.0,28.36,28.4098,28.3173,28.3386,128138.0
2016-03-09 10:25:00,39.81,39.87,39.8,39.84,103009.0,28.3386,28.3814,28.3315,28.36,103009.0
2016-03-09 10:30:00,39.84,39.93,39.84,39.87,150728.0,28.36,28.4241,28.36,28.3814,150728.0
2016-03-09 10:35:00,39.87,39.97,39.86,39.95,119596.0,28.3814,28.4525,28.3742,28.4383,119596.0
2016-03-09 10:40:00,39.96,40.01,39.95,39.96,81819.0,28.4454,28.481,28.4383,28.4454,81819.0
2016-03-09 10:45:00,39.96,40.02,39.94,40.02,179661.0,28.4454,28.4881,28.4312,28.4881,179661.0
2016-03-09 10:50:00,40.02,40.02,39.8,39.82,208182.0,28.4881,28.4881,28.3315,28.3458,208182.0
2016-03-09 10:55:00,39.81,39.86,39.78,39.85,57519.0,28.3386,28.3742,28.3173,28.3671,57519.0
2016-03-09 11:00:00,39.84,39.92,39.84,39.87,61971.0,28.36,28.4169,28.36,28.3814,61971.0
2016-03-09 11:05:00,39.86,39.88,39.8,39.85,45736.0,28.3742,28.3885,28.3315,28.3671,45736.0
2016-03-09 11:10:00,39.85,39.88,39.83,39.85,47477.0,28.3671,28.3885,28.3529,28.3671,47477.0
2016-03-09 11:15:00,39.84,39.88,39.82,39.87,65038.0,28.36,28.3885,28.3458,28.3814,65038.0
2016-03-09 11:20:00,39.88,39.91,39.85,39.9,52164.0,28.3885,28.4098,28.3671,28.4027,52164.0
2016-03-09 11:25:00,39.9,40.02,39.9,40.0,170336.0,28.4027,28.4881,28.4027,28.4739,170336.0
2016-03-09 11:30:00,40.01,40.06,39.95,39.96,73475.0,28.481,28.5166,28.4383,28.4454,73475.0
2016-03-09 11:35:00,39.97,39.98,39.93,39.94,29602.0,28.4525,28.4597,28.4241,28.4312,29602.0
2016-03-09 11:40:00,39.95,39.96,39.87,39.89,51635.0,28.4383,28.4454,28.3814,28.3956,51635.0
2016-03-09 11:45:00,39.89,39.91,39.84,39.9,28061.0,28.3956,28.4098,28.36,28.4027,28061.0
2016-03-09 11:50:00,39.91,39.95,39.91,39.94,25886.0,28.4098,28.4383,28.4098,28.4312,25886.0
2016-03-09 11:55:00,39.93,39.95,39.9,39.94,21245.0,28.4241,28.4383,28.4027,28.4312,21245.0
2016-03-09 12:00:00,39.93,39.93,39.88,39.91,22386.0,28.4241,28.4241,28.3885,28.4098,22386.0
2016-03-09 12:05:00,39.91,39.92,39.87,39.88,35962.0,28.4098,28.4169,28.3814,28.3885,35962.0
2016-03-09 12:10:00,39.88,39.91,39.87,39.9,27631.0,28.3885,28.4098,28.3814,28.4027,27631.0
2016-03-09 12:15:00,39.9,39.92,39.85,39.88,21519.0,28.4027,28.4169,28.3671,28.3885,21519.0
2016-03-09 12:20:00,39.87,39.9,39.85,39.89,18360.0,28.3814,28.4027,28.3671,28.3956,18360.0
2016-03-09 12:25:00,39.88,39.89,39.84,39.84,25192.0,28.3885,28.3956,28.36,28.36,25192.0
2016-03-09 12:30:00,39.85,39.88,39.82,39.83,26048.0,28.3671,28.3885,28.3458,28.3529,26048.0
2016-03-09 12:35:00,39.82,39.84,39.8,39.84,18834.0,28.3458,28.36,28.3315,28.36,18834.0
2016-03-09 12:40:00,39.84,39.84,39.77,39.78,35241.0,28.36,28.36,28.3102,28.3173,35241.0
2016-03-09 12:45:00,39.78,39.78,39.7,39.72,22954.0,28.3173,28.3173,28.2603,28.2746,22954.0
2016-03-09 12:50:00,39.72,39.76,39.72,39.73,20720.0,28.2746,28.3031,28.2746,28.2817,20720.0
2016-03-09 12:55:00,39.73,39.74,39.7,39.7,22376.0,28.2817,28.2888,28.2603,28.2603,22376.0
2016-03-09 13:00:00,39.71,39.72,39.68,39.7,49894.0,28.2675,28.2746,28.2461,28.2603,49894.0
2016-03-09 13:05:00,39.7,39.7,39.66,39.68,25034.0,28.2603,28.2603,28.2319,28.2461,25034.0
2016-03-09 13:10:00,39.68,39.73,39.68,39.72,12119.0,28.2461,28.2817,28.2461,28.2746,12119.0
2016-03-09 13:15:00,39.72,39.72,39.64,39.67,25899.0,28.2746,28.2746,28.2176,28.239,25899.0
2016-03-09 13:20:00,39.67,39.68,39.64,39.66,18801.0,28.239,28.2461,28.2176,28.2319,18801.0
2016-03-09 13:25:00,39.67,39.68,39.63,39.67,25481.0,28.239,28.2461,28.2105,28.239,25481.0
2016-03-09 13:30:00,39.67,39.7,39.67,39.67,15161.0,28.239,28.2603,28.239,28.239,15161.0
2016-03-09 13:35:00,39.67,39.71,39.67,39.69,16163.0,28.239,28.2675,28.239,28.2532,16163.0
2016-03-09 13:40:00,39.68,39.71,39.67,39.7,23442.0,28.2461,28.2675,28.239,28.2603,23442.0
2016-03-09 13:45:00,39.71,39.79,39.71,39.77,41710.0,28.2675,28.3244,28.2675,28.3102,41710.0
2016-03-09 13:50:00,39.77,39.78,39.76,39.78,18754.0,28.3102,28.3173,28.3031,28.3173,18754.0
2016-03-09 13:55:00,39.78,39.83,39.78,39.8,28238.0,28.3173,28.3529,28.3173,28.3315,28238.0
2016-03-09 14:00:00,39.81,39.83,39.8,39.82,19921.0,28.3386,28.3529,28.3315,28.3458,19921.0
2016-03-09 14:05:00,39.82,39.86,39.8,39.86,24032.0,28.3458,28.3742,28.3315,28.3742,24032.0
2016-03-09 14:10:00,39.85,39.86,39.79,39.8,51656.0,28.3671,28.3742,28.3244,28.3315,51656.0
2016-03-09 14:15:00,39.8,39.83,39.8,39.82,29733.0,28.3315,28.3529,28.3315,28.3458,29733.0
2016-03-09 14:20:00,39.82,39.82,39.77,39.78,24191.0,28.3458,28.3458,28.3102,28.3173,24191.0
2016-03-09 14:25:00,39.79,39.81,39.76,39.8,21739.0,28.3244,28.3386,28.3031,28.3315,21739.0
2016-03-09 14:30:00,39.8,39.82,39.75,39.77,19715.0,28.3315,28.3458,28.2959,28.3102,19715.0
2016-03-09 14:35:00,39.77,39.78,39.75,39.77,24186.0,28.3102,28.3173,28.2959,28.3102,24186.0
2016-03-09 14:40:00,39.76,39.77,39.74,39.77,26664.0,28.3031,28.3102,28.2888,28.3102,26664.0
2016-03-09 14:45:00,39.78,39.79,39.76,39.76,23468.0,28.3173,28.3244,28.3031,28.3031,23468.0
2016-03-09 14:50:00,39.76,39.77,39.73,39.74,34622.0,28.3031,28.3102,28.2817,28.2888,34622.0
2016-03-09 14:55:00,39.75,39.75,39.7,39.72,40056.0,28.2959,28.2959,28.2603,28.2746,40056.0
2016-03-09 15:00:00,39.72,39.73,39.7,39.72,41044.0,28.2746,28.2817,28.2603,28.2746,41044.0
2016-03-09 15:05:00,39.72,39.74,39.66,39.67,36351.0,28.2746,28.2888,28.2319,28.239,36351.0
2016-03-09 15:10:00,39.67,39.67,39.63,39.65,28824.0,28.239,28.239,28.2105,28.2247,28824.0
2016-03-09 15:15:00,39.64,39.66,39.63,39.65,35685.0,28.2176,28.2319,28.2105,28.2247,35685.0
2016-03-09 15:20:00,39.65,39.66,39.61,39.64,33050.0,28.2247,28.2319,28.1963,28.2176,33050.0
2016-03-09 15:25:00,39.64,39.7,39.63,39.68,34457.0,28.2176,28.2603,28.2105,28.2461,34457.0
2016-03-09 15:30:00,39.67,39.73,39.66,39.72,74757.0,28.239,28.2817,28.2319,28.2746,74757.0
2016-03-09 15:35:00,39.72,39.73,39.68,39.7,47776.0,28.2746,28.2817,28.2461,28.2603,47776.0
2016-03-09 15:40:00,39.7,39.75,39.68,39.72,68459.0,28.2603,28.2959,28.2461,28.2746,68459.0
2016-03-09 15:45:00,39.72,39.73,39.7,39.71,56684.0,28.2746,28.2817,28.2603,28.2675,56684.0
2016-03-09 15:50:00,39.7,39.72,39.68,39.7,87415.0,28.2603,28.2746,28.2461,28.2603,87415.0
2016-03-09 15:55:00,39.7,39.75,39.66,39.75,249210.0,28.2603,28.2959,28.2319,28.2959,249210.0
2016-03-10 09:30:00,39.94,39.97,39.79,39.88,185412.0,28.4312,28.4525,28.3244,28.3885,185412.0
2016-03-10 09:35:00,39.88,39.99,39.73,39.97,75979.0,28.3885,28.4668,28.2817,28.4525,75979.0
2016-03-10 09:40:00,39.97,39.97,39.83,39.96,133053.0,28.4525,28.4525,28.3529,28.4454,133053.0
2016-03-10 09:45:00,39.97,40.02,39.89,39.98,61969.0,28.4525,28.4881,28.3956,28.4597,61969.0
2016-03-10 09:50:00,39.98,39.98,39.92,39.96,110394.0,28.4597,28.4597,28.4169,28.4454,110394.0
2016-03-10 09:55:00,39.95,40.05,39.95,40.05,105247.0,28.4383,28.5095,28.4383,28.5095,105247.0
2016-03-10 10:00:00,40.06,40.19,40.03,40.1,182612.0,28.5166,28.6091,28.4953,28.5451,182612.0
2016-03-10 10:05:00,40.1,40.11,40.03,40.06,64496.0,28.5451,28.5522,28.4953,28.5166,64496.0
2016-03-10 10:10:00,40.05,40.06,39.97,40.01,50307.0,28.5095,28.5166,28.4525,28.481,50307.0
2016-03-10 10:15:00,40.01,40.06,39.97,39.98,58799.0,28.481,28.5166,28.4525,28.4597,58799.0
2016-03-10 10:20:00,39.98,40.03,39.93,39.95,25924.0,28.4597,28.4953,28.4241,28.4383,25924.0
2016-03-10 10:25:00,39.95,39.97,39.9,39.92,31945.0,28.4383,28.4525,28.4027,28.4169,31945.0
2016-03-10 10:30:00,39.92,39.92,39.79,39.8,52720.0,28.4169,28.4169,28.3244,28.3315,52720.0
2016-03-10 10:35:00,39.81,39.83,39.72,39.78,66432.0,28.3386,28.3529,28.2746,28.3173,66432.0
2016-03-10 10:40:00,39.78,39.86,39.74,39.86,56231.0,28.3173,28.3742,28.2888,28.3742,56231.0
2016-03-10 10:45:00,39.86,39.87,39.79,39.79,38316.0,28.3742,28.3814,28.3244,28.3244,38316.0
2016-03-10 10:50:00,39.79,39.86,39.77,39.83,70088.0,28.3244,28.3742,28.3102,28.3529,70088.0
2016-03-10 10:55:00,39.82,39.83,39.69,39.71,46986.0,28.3458,28.3529,28.2532,28.2675,46986.0
2016-03-10 11:00:00,39.71,39.73,39.52,39.58,53972.0,28.2675,28.2817,28.1322,28.1749,53972.0
2016-03-10 11:05:00,39.58,39.76,39.57,39.75,101261.0,28.1749,28.3031,28.1678,28.2959,101261.0
2016-03-10 11:10:00,39.75,39.77,39.64,39.66,80292.0,28.2959,28.3102,28.2176,28.2319,80292.0
2016-03-10 11:15:00,39.67,39.67,39.57,39.58,43922.0,28.239,28.239,28.1678,28.1749,43922.0
2016-03-10 11:20:00,39.58,39.58,39.43,39.44,81423.0,28.1749,28.1749,28.0681,28.0753,81423.0
2016-03-10 11:25:00,39.44,39.49,39.38,39.48,62534.0,28.0753,28.1109,28.0325,28.1037,62534.0
2016-03-10 11:30:00,39.48,39.49,39.34,39.38,77134.0,28.1037,28.1109,28.0041,28.0325,77134.0
2016-03-10 11:35:00,39.37,39.45,39.35,39.41,59158.0,28.0254,28.0824,28.0112,28.0539,59158.0
2016-03-10 11:40:00,39.41,39.47,39.4,39.4,50392.0,28.0539,28.0966,28.0468,28.0468,50392.0
2016-03-10 11:45:00,39.4,39.44,39.37,39.42,38607.0,28.0468,28.0753,28.0254,28.061,38607.0
2016-03-10 11:50:00,39.43,39.45,39.37,39.39,51675.0,28.0681,28.0824,28.0254,28.0397,51675.0
2016-03-10 11:55:00,39.4,39.47,39.39,39.42,49709.0,28.0468,28.0966,28.0397,28.061,49709.0
2016-03-10 12:00:00,39.42,39.51,39.41,39.49,45755.0,28.061,28.1251,28.0539,28.1109,45755.0
2016-03-10 12:05:00,39.49,39.49,39.39,39.42,65920.0,28.1109,28.1109,28.0397,28.061,65920.0
2016-03-10 12:10:00,39.41,39.41,39.37,39.39,29120.0,28.0539,28.0539,28.0254,28.0397,29120.0
2016-03-10 12:15:00,39.39,39.39,39.33,39.36,40501.0,28.0397,28.0397,27.997,28.0183,40501.0
2016-03-10 12:20:00,39.36,39.37,39.27,39.27,47810.0,28.0183,28.0254,27.9542,27.9542,47810.0
2016-03-10 12:25:00,39.27,39.34,39.27,39.3,73086.0,27.9542,28.0041,27.9542,27.9756,73086.0
2016-03-10 12:30:00,39.31,39.32,39.22,39.29,40509.0,27.9827,27.9898,27.9187,27.9685,40509.0
2016-03-10 12:35:00,39.28,39.28,39.16,39.18,57195.0,27.9614,27.9614,27.8759,27.8902,57195.0
2016-03-10 12:40:00,39.17,39.18,39.11,39.12,54216.0,27.8831,27.8902,27.8404,27.8475,54216.0
2016-03-10 12:45:00,39.12,39.17,39.08,39.14,94813.0,27.8475,27.8831,27.819,27.8617,94813.0
2016-03-10 12:50:00,39.14,39.22,39.12,39.18,48214.0,27.8617,27.9187,27.8475,27.8902,48214.0
2016-03-10 12:55:00,39.18,39.27,39.16,39.27,53342.0,27.8902,27.9542,27.8759,27.9542,53342.0
2016-03-10 13:00:00,39.27,39.32,39.26,39.28,89080.0,27.9542,27.9898,27.9471,27.9614,89080.0
2016-03-10 13:05:00,39.28,39.31,39.24,39.24,28419.0,27.9614,27.9827,27.9329,27.9329,28419.0
2016-03-10 13:10:00,39.24,39.26,39.17,39.2,66162.0,27.9329,27.9471,27.8831,27.9044,66162.0
2016-03-10 13:15:00,39.21,39.3,39.21,39.3,37532.0,27.9115,27.9756,27.9115,27.9756,37532.0
2016-03-10 13:20:00,39.31,39.31,39.25,39.25,27747.0,27.9827,27.9827,27.94,27.94,27747.0
2016-03-10 13:25:00,39.25,39.38,39.24,39.35,61840.0,27.94,28.0325,27.9329,28.0112,61840.0
2016-03-10 13:30:00,39.36,39.38,39.33,39.35,278147.0,28.0183,28.0325,27.997,28.0112,278147.0
2016-03-10 13:35:00,39.35,39.36,39.31,39.34,50263.0,28.0112,28.0183,27.9827,28.0041,50263.0
2016-03-10 13:40:00,39.34,39.34,39.28,39.29,43404.0,28.0041,28.0041,27.9614,27.9685,43404.0
2016-03-10 13:45:00,39.29,39.3,39.26,39.28,23587.0,27.9685,27.9756,27.9471,27.9614,23587.0
2016-03-10 13:50:00,39.29,39.35,39.29,39.35,20906.0,27.9685,28.0112,27.9685,28.0112,20906.0
2016-03-10 13:55:00,39.35,39.36,39.28,39.32,46510.0,28.0112,28.0183,27.9614,27.9898,46510.0
2016-03-10 14:00:00,39.31,39.36,39.29,39.29,89672.0,27.9827,28.0183,27.9685,27.9685,89672.0
2016-03-10 14:05:00,39.29,39.3,39.18,39.2,118893.0,27.9685,27.9756,27.8902,27.9044,118893.0
2016-03-10 14:10:00,39.19,39.22,39.16,39.22,29872.0,27.8973,27.9187,27.8759,27.9187,29872.0
2016-03-10 14:15:00,39.22,39.26,39.19,39.26,29912.0,27.9187,27.9471,27.8973,27.9471,29912.0
2016-03-10 14:20:00,39.26,39.34,39.24,39.34,23567.0,27.9471,28.0041,27.9329,28.0041,23567.0
2016-03-10 14:25:00,39.33,39.36,39.31,39.33,75262.0,27.997,28.0183,27.9827,27.997,75262.0
2016-03-10 14:30:00,39.34,39.36,39.31,39.35,77543.0,28.0041,28.0183,27.9827,28.0112,77543.0
2016-03-10 14:35:00,39.35,39.4,39.35,39.4,67250.0,28.0112,28.0468,28.0112,28.0468,67250.0
2016-03-10 14:40:00,39.4,39.51,39.4,39.5,65518.0,28.0468,28.1251,28.0468,28.118,65518.0
2016-03-10 14:45:00,39.5,39.52,39.47,39.51,72589.0,28.118,28.1322,28.0966,28.1251,72589.0
2016-03-10 14:50:00,39.51,39.52,39.44,39.45,155808.0,28.1251,28.1322,28.0753,28.0824,155808.0
2016-03-10 14:55:00,39.44,39.46,39.41,39.44,77188.0,28.0753,28.0895,28.0539,28.0753,77188.0
2016-03-10 15:00:00,39.44,39.48,39.42,39.45,71413.0,28.0753,28.1037,28.061,28.0824,71413.0
2016-03-10 15:05:00,39.45,39.5,39.42,39.5,42541.0,28.0824,28.118,28.061,28.118,42541.0
2016-03-10 15:10:00,39.5,39.55,39.44,39.54,77816.0,28.118,28.1536,28.0753,28.1464,77816.0
2016-03-10 15:15:00,39.55,39.61,39.53,39.54,141807.0,28.1536,28.1963,28.1393,28.1464,141807.0
2016-03-10 15:20:00,39.53,39.57,39.48,39.55,65925.0,28.1393,28.1678,28.1037,28.1536,65925.0
2016-03-10 15:25:00,39.55,39.62,39.53,39.62,242542.0,28.1536,28.2034,28.1393,28.2034,242542.0
2016-03-10 15:30:00,39.62,39.65,39.6,39.62,107189.0,28.2034,28.2247,28.1892,28.2034,107189.0
2016-03-10 15:35:00,39.61,39.62,39.54,39.55,106092.0,28.1963,28.2034,28.1464,28.1536,106092.0
2016-03-10 15:40:00,39.56,39.57,39.5,39.5,182431.0,28.1607,28.1678,28.118,28.118,182431.0
2016-03-10 15:45:00,39.5,39.52,39.47,39.48,134719.0,28.118,28.1322,28.0966,28.1037,134719.0
2016-03-10 15:50:00,39.48,39.52,39.47,39.48,293467.0,28.1037,28.1322,28.0966,28.1037,293467.0
2016-03-10 15:55:00,39.48,39.52,39.44,39.52,493385.0,28.1037,28.1322,28.0753,28.1322,493385.0
2016-03-11 09:30:00,39.93,39.94,39.77,39.84,201200.0,28.4241,28.4312,28.3102,28.36,201200.0
2016-03-11 09:35:00,39.84,39.85,39.76,39.84,133989.0,28.36,28.3671,28.3031,28.36,133989.0
2016-03-11 09:40:00,39.84,39.87,39.75,39.76,127103.0,28.36,28.3814,28.2959,28.3031,127103.0
2016-03-11 09:45:00,39.77,39.78,39.61,39.62,175993.0,28.3102,28.3173,28.1963,28.2034,175993.0
2016-03-11 09:50:00,39.62,39.68,39.61,39.68,110955.0,28.2034,28.2461,28.1963,28.2461,110955.0
2016-03-11 09:55:00,39.67,39.73,39.62,39.68,74323.0,28.239,28.2817,28.2034,28.2461,74323.0
2016-03-11 10:00:00,39.68,39.77,39.67,39.73,150004.0,28.2461,28.3102,28.239,28.2817,150004.0
2016-03-11 10:05:00,39.73,39.77,39.68,39.72,301734.0,28.2817,28.3102,28.2461,28.2746,301734.0
2016-03-11 10:10:00,39.72,39.76,39.71,39.74,58788.0,28.2746,28.3031,28.2675,28.2888,58788.0
2016-03-11 10:15:00,39.75,39.81,39.72,39.79,96203.0,28.2959,28.3386,28.2746,28.3244,96203.0
2016-03-11 10:20:00,39.79,39.82,39.77,39.8,77424.0,28.3244,28.3458,28.3102,28.3315,77424.0
2016-03-11 10:25:00,39.8,39.81,39.76,39.79,56071.0,28.3315,28.3386,28.3031,28.3244,56071.0
2016-03-11 10:30:00,39.8,39.89,39.79,39.88,109962.0,28.3315,28.3956,28.3244,28.3885,109962.0
2016-03-11 10:35:00,39.88,39.91,39.87,39.9,66486.0,28.3885,28.4098,28.3814,28.4027,66486.0
2016-03-11 10:40:00,39.91,39.93,39.89,39.89,88374.0,28.4098,28.4241,28.3956,28.3956,88374.0
2016-03-11 10:45:00,39.9,39.92,39.86,39.9,143855.0,28.4027,28.4169,28.3742,28.4027,143855.0
2016-03-11 10:50:00,39.91,39.96,39.87,39.96,137318.0,28.4098,28.4454,28.3814,28.4454,137318.0
2016-03-11 10:55:00,39.96,40.02,39.95,39.99,121435.0,28.4454,28.4881,28.4383,28.4668,121435.0
2016-03-11 11:00:00,39.99,40.0,39.96,39.98,206574.0,28.4668,28.4739,28.4454,28.4597,206574.0
2016-03-11 11:05:00,39.97,40.15,39.97,40.14,322887.0,28.4525,28.5807,28.4525,28.5736,322887.0
2016-03-11 11:10:00,40.14,40.19,40.14,40.15,86715.0,28.5736,28.6091,28.5736,28.5807,86715.0
2016-03-11 11:15:00,40.14,40.18,40.1,40.17,106069.0,28.5736,28.602,28.5451,28.5949,106069.0
2016-03-11 11:20:00,40.18,40.2,40.07,40.09,64930.0,28.602,28.6163,28.5237,28.538,64930.0
2016-03-11 11:25:00,40.09,40.13,40.09,40.11,57445.0,28.538,28.5664,28.538,28.5522,57445.0
2016-03-11 11:30:00,40.1,40.13,40.09,40.12,92667.0,28.5451,28.5664,28.538,28.5593,92667.0
2016-03-11 11:35:00,40.12,40.15,40.1,40.11,78644.0,28.5593,28.5807,28.5451,28.5522,78644.0
2016-03-11 11:40:00,40.11,40.13,40.07,40.1,164795.0,28.5522,28.5664,28.5237,28.5451,164795.0
2016-03-11 11:45:00,40.11,40.16,40.11,40.16,67191.0,28.5522,28.5878,28.5522,28.5878,67191.0
2016-03-11 11:50:00,40.16,40.16,40.12,40.13,71592.0,28.5878,28.5878,28.5593,28.5664,71592.0
2016-03-11 11:55:00,40.13,40.21,40.13,40.16,53043.0,28.5664,28.6234,28.5664,28.5878,53043.0
2016-03-11 12:00:00,40.15,40.16,40.09,40.12,77286.0,28.5807,28.5878,28.538,28.5593,77286.0
2016-03-11 12:05:00,40.12,40.14,40.1,40.12,21201.0,28.5593,28.5736,28.5451,28.5593,21201.0
2016-03-11 12:10:00,40.12,40.14,40.1,40.14,21861.0,28.5593,28.5736,28.5451,28.5736,21861.0
2016-03-11 12:15:00,40.14,40.14,40.12,40.13,43609.0,28.5736,28.5736,28.5593,28.5664,43609.0
2016-03-11 12:20:00,40.13,40.15,40.12,40.14,16762.0,28.5664,28.5807,28.5593,28.5736,16762.0
2016-03-11 12:25:00,40.14,40.15,40.09,40.12,52782.0,28.5736,28.5807,28.538,28.5593,52782.0
2016-03-11 12:30:00,40.12,40.14,40.09,40.1,42472.0,28.5593,28.5736,28.538,28.5451,42472.0
2016-03-11 12:35:00,40.1,40.11,40.08,40.08,18811.0,28.5451,28.5522,28.5308,28.5308,18811.0
2016-03-11 12:40:00,40.08,40.1,40.06,40.08,26545.0,28.5308,28.5451,28.5166,28.5308,26545.0
2016-03-11 12:45:00,40.07,40.11,40.06,40.09,29131.0,28.5237,28.5522,28.5166,28.538,29131.0
2016-03-11 12:50:00,40.09,40.1,40.05,40.05,81691.0,28.538,28.5451,28.5095,28.5095,81691.0
2016-03-11 12:55:00,40.05,40.07,40.04,40.06,37929.0,28.5095,28.5237,28.5024,28.5166,37929.0
2016-03-11 13:00:00,40.06,40.06,40.01,40.03,36621.0,28.5166,28.5166,28.481,28.4953,36621.0
2016-03-11 13:05:00,40.03,40.06,40.0,40.05,45313.0,28.4953,28.5166,28.4739,28.5095,45313.0
2016-03-11 13:10:00,40.04,40.07,40.03,40.05,54648.0,28.5024,28.5237,28.4953,28.5095,54648.0
2016-03-11 13:15:00,40.04,40.08,40.03,40.08,48588.0,28.5024,28.5308,28.4953,28.5308,48588.0
2016-03-11 13:20:00,40.08,40.09,40.06,40.08,21225.0,28.5308,28.538,28.5166,28.5308,21225.0
2016-03-11 13:25:00,40.08,40.12,40.07,40.12,21739.0,28.5308,28.5593,28.5237,28.5593,21739.0
2016-03-11 13:30:00,40.11,40.12,40.09,40.09,20627.0,28.5522,28.5593,28.538,28.538,20627.0
2016-03-11 13:35:00,40.1,40.1,40.07,40.09,19619.0,28.5451,28.5451,28.5237,28.538,19619.0
2016-03-11 13:40:00,40.08,40.09,40.05,40.05,20166.0,28.5308,28.538,28.5095,28.5095,20166.0
2016-03-11 13:45:00,40.05,40.1,40.04,40.09,35892.0,28.5095,28.5451,28.5024,28.538,35892.0
2016-03-11 13:50:00,40.09,40.11,40.09,40.11,22739.0,28.538,28.5522,28.538,28.5522,22739.0
2016-03-11 13:55:00,40.11,40.14,40.08,40.1,82945.0,28.5522,28.5736,28.5308,28.5451,82945.0
2016-03-11 14:00:00,40.09,40.1,40.09,40.09,18654.0,28.538,28.5451,28.538,28.538,18654.0
2016-03-11 14:05:00,40.1,40.1,40.07,40.08,43132.0,28.5451,28.5451,28.5237,28.5308,43132.0
2016-03-11 14:10:00,40.09,40.1,40.07,40.09,39049.0,28.538,28.5451,28.5237,28.538,39049.0
2016-03-11 14:15:00,40.09,40.09,40.05,40.06,35820.0,28.538,28.538,28.5095,28.5166,35820.0
2016-03-11 14:20:00,40.06,40.11,40.06,40.1,85722.0,28.5166,28.5522,28.5166,28.5451,85722.0
2016-03-11 14:25:00,40.11,40.12,40.07,40.08,50719.0,28.5522,28.5593,28.5237,28.5308,50719.0
2016-03-11 14:30:00,40.09,40.12,40.08,40.08,35844.0,28.538,28.5593,28.5308,28.5308,35844.0
2016-03-11 14:35:00,40.08,40.1,40.08,40.09,35874.0,28.5308,28.5451,28.5308,28.538,35874.0
2016-03-11 14:40:00,40.08,40.09,40.05,40.07,27435.0,28.5308,28.538,28.5095,28.5237,27435.0
2016-03-11 14:45:00,40.08,40.17,40.07,40.16,47142.0,28.5308,28.5949,28.5237,28.5878,47142.0
2016-03-11 14:50:00,40.16,40.2,40.15,40.2,33215.0,28.5878,28.6163,28.5807,28.6163,33215.0
2016-03-11 14:55:00,40.19,40.2,40.15,40.17,44184.0,28.6091,28.6163,28.5807,28.5949,44184.0
2016-03-11 15:00:00,40.17,40.22,40.16,40.21,39978.0,28.5949,28.6305,28.5878,28.6234,39978.0
2016-03-11 15:05:00,40.22,40.29,40.2,40.29,71726.0,28.6305,28.6803,28.6163,28.6803,71726.0
2016-03-11 15:10:00,40.29,40.32,40.27,40.29,79336.0,28.6803,28.7017,28.6661,28.6803,79336.0
2016-03-11 15:15:00,40.3,40.3,40.25,40.3,44478.0,28.6874,28.6874,28.6519,28.6874,44478.0
2016-03-11 15:20:00,40.3,40.33,40.28,40.32,88365.0,28.6874,28.7088,28.6732,28.7017,88365.0
2016-03-11 15:25:00,40.33,40.34,40.29,40.3,83929.0,28.7088,28.7159,28.6803,28.6874,83929.0
2016-03-11 15:30:00,40.29,40.34,40.28,40.34,92779.0,28.6803,28.7159,28.6732,28.7159,92779.0
2016-03-11 15:35:00,40.33,40.35,40.3,40.35,206438.0,28.7088,28.723,28.6874,28.723,206438.0
2016-03-11 15:40:00,40.34,40.43,40.34,40.41,191575.0,28.7159,28.78,28.7159,28.7658,191575.0
2016-03-11 15:45:00,40.42,40.44,40.41,40.44,146963.0,28.7729,28.7871,28.7658,28.7871,146963.0
2016-03-11 15:50:00,40.44,40.46,40.43,40.45,151387.0,28.7871,28.8013,28.78,28.7942,151387.0
2016-03-11 15:55:00,40.44,40.49,40.44,40.45,456131.0,28.7871,28.8227,28.7871,28.7942,456131.0
2016-03-14 09:30:00,40.47,40.54,40.4,40.48,177036.0,28.8085,28.8583,28.7586,28.8156,177036.0
2016-03-14 09:35:00,40.49,40.5,40.29,40.31,120802.0,28.8227,28.8298,28.6803,28.6946,120802.0
2016-03-14 09:40:00,40.31,40.37,40.23,40.24,81881.0,28.6946,28.7373,28.6376,28.6447,81881.0
2016-03-14 09:45:00,40.23,40.27,40.19,40.2,76708.0,28.6376,28.6661,28.6091,28.6163,76708.0
2016-03-14 09:50:00,40.19,40.2,40.13,40.14,32639.0,28.6091,28.6163,28.5664,28.5736,32639.0
2016-03-14 09:55:00,40.14,40.16,40.09,40.16,55683.0,28.5736,28.5878,28.538,28.5878,55683.0
2016-03-14 10:00:00,40.16,40.18,40.08,40.18,49867.0,28.5878,28.602,28.5308,28.602,49867.0
2016-03-14 10:05:00,40.17,40.22,40.13,40.13,58813.0,28.5949,28.6305,28.5664,28.5664,58813.0
2016-03-14 10:10:00,40.13,40.17,40.11,40.15,32985.0,28.5664,28.5949,28.5522,28.5807,32985.0
2016-03-14 10:15:00,40.14,40.17,40.12,40.12,47728.0,28.5736,28.5949,28.5593,28.5593,47728.0
2016-03-14 10:20:00,40.13,40.15,40.06,40.06,53678.0,28.5664,28.5807,28.5166,28.5166,53678.0
2016-03-14 10:25:00,40.06,40.1,40.06,40.07,53633.0,28.5166,28.5451,28.5166,28.5237,53633.0
2016-03-14 10:30:00,40.06,40.15,40.05,40.13,173727.0,28.5166,28.5807,28.5095,28.5664,173727.0
2016-03-14 10:35:00,40.13,40.16,40.08,40.09,27406.0,28.5664,28.5878,28.5308,28.538,27406.0
2016-03-14 10:40:00,40.08,40.13,40.07,40.13,22660.0,28.5308,28.5664,28.5237,28.5664,22660.0
2016-03-14 10:45:00,40.13,40.22,40.12,40.18,38437.0,28.5664,28.6305,28.5593,28.602,38437.0
2016-03-14 10:50:00,40.18,40.2,40.17,40.17,29453.0,28.602,28.6163,28.5949,28.5949,29453.0
2016-03-14 10:55:00,40.17,40.17,40.1,40.11,78912.0,28.5949,28.5949,28.5451,28.5522,78912.0
2016-03-14 11:00:00,40.11,40.14,40.05,40.07,37290.0,28.5522,28.5736,28.5095,28.5237,37290.0
2016-03-14 11:05:00,40.07,40.07,40.02,40.04,34918.0,28.5237,28.5237,28.4881,28.5024,34918.0
2016-03-14 11:10:00,40.04,40.09,40.03,40.04,37574.0,28.5024,28.538,28.4953,28.5024,37574.0
2016-03-14 11:15:00,40.04,40.16,40.04,40.16,18882.0,28.5024,28.5878,28.5024,28.5878,18882.0
2016-03-14 11:20:00,40.15,40.18,40.13,40.14,42252.0,28.5807,28.602,28.5664,28.5736,42252.0
2016-03-14 11:25:00,40.14,40.18,40.11,40.13,23405.0,28.5736,28.602,28.5522,28.5664,23405.0
2016-03-14 11:30:00,40.13,40.17,40.11,40.16,29023.0,28.5664,28.5949,28.5522,28.5878,29023.0
2016-03-14 11:35:00,40.16,40.19,40.15,40.19,31255.0,28.5878,28.6091,28.5807,28.6091,31255.0
2016-03-14 11:40:00,40.18,40.2,40.15,40.15,32119.0,28.602,28.6163,28.5807,28.5807,32119.0
2016-03-14 11:45:00,40.15,40.16,40.12,40.12,68661.0,28.5807,28.5878,28.5593,28.5593,68661.0
2016-03-14 11:50:00,40.13,40.15,40.11,40.14,25460.0,28.5664,28.5807,28.5522,28.5736,25460.0
2016-03-14 11:55:00,40.15,40.15,39.97,39.99,45884.0,28.5807,28.5807,28.4525,28.4668,45884.0
2016-03-14 12:00:00,39.99,40.02,39.99,40.02,40279.0,28.4668,28.4881,28.4668,28.4881,40279.0
2016-03-14 12:05:00,40.01,40.09,40.0,40.09,22832.0,28.481,28.538,28.4739,28.538,22832.0
2016-03-14 12:10:00,40.09,40.11,40.07,40.09,25699.0,28.538,28.5522,28.5237,28.538,25699.0
2016-03-14 12:15:00,40.09,40.17,40.09,40.17,61887.0,28.538,28.5949,28.538,28.5949,61887.0
2016-03-14 12:20:00,40.18,40.19,40.14,40.19,74976.0,28.602,28.6091,28.5736,28.6091,74976.0
2016-03-14 12:25:00,40.18,40.19,40.14,40.16,22367.0,28.602,28.6091,28.5736,28.5878,22367.0
2016-03-14 12:30:00,40.17,40.24,40.16,40.24,79944.0,28.5949,28.6447,28.5878,28.6447,79944.0
2016-03-14 12:35:00,40.24,40.3,40.23,40.25,65229.0,28.6447,28.6874,28.6376,28.6519,65229.0
2016-03-14 12:40:00,40.26,40.29,40.25,40.29,262046.0,28.659,28.6803,28.6519,28.6803,262046.0
2016-03-14 12:45:00,40.29,40.33,40.28,40.3,76369.0,28.6803,28.7088,28.6732,28.6874,76369.0
2016-03-14 12:50:00,40.3,40.32,40.28,40.3,28479.0,28.6874,28.7017,28.6732,28.6874,28479.0
2016-03-14 12:55:00,40.3,40.33,40.28,40.31,18554.0,28.6874,28.7088,28.6732,28.6946,18554.0
2016-03-14 13:00:00,40.32,40.35,40.31,40.35,46397.0,28.7017,28.723,28.6946,28.723,46397.0
2016-03-14 13:05:00,40.36,40.39,40.34,40.36,22549.0,28.7302,28.7515,28.7159,28.7302,22549.0
2016-03-14 13:10:00,40.36,40.36,40.34,40.35,70184.0,28.7302,28.7302,28.7159,28.723,70184.0
2016-03-14 13:15:00,40.35,40.39,40.34,40.37,28251.0,28.723,28.7515,28.7159,28.7373,28251.0
2016-03-14 13:20:00,40.37,40.38,40.35,40.36,20597.0,28.7373,28.7444,28.723,28.7302,20597.0
2016-03-14 13:25:00,40.36,40.39,40.34,40.35,41695.0,28.7302,28.7515,28.7159,28.723,41695.0
2016-03-14 13:30:00,40.34,40.36,40.33,40.35,18560.0,28.7159,28.7302,28.7088,28.723,18560.0
2016-03-14 13:35:00,40.35,40.38,40.34,40.37,35743.0,28.723,28.7444,28.7159,28.7373,35743.0
2016-03-14 13:40:00,40.37,40.4,40.37,40.4,14252.0,28.7373,28.7586,28.7373,28.7586,14252.0
2016-03-14 13:45:00,40.39,40.4,40.35,40.35,23365.0,28.7515,28.7586,28.723,28.723,23365.0
2016-03-14 13:50:00,40.36,40.38,40.34,40.38,19866.0,28.7302,28.7444,28.7159,28.7444,19866.0
2016-03-14 13:55:00,40.38,40.41,40.38,40.41,74491.0,28.7444,28.7658,28.7444,28.7658,74491.0
2016-03-14 14:00:00,40.41,40.41,40.39,40.41,85043.0,28.7658,28.7658,28.7515,28.7658,85043.0
2016-03-14 14:05:00,40.41,40.44,40.39,40.43,72322.0,28.7658,28.7871,28.7515,28.78,72322.0
2016-03-14 14:10:00,40.44,40.47,40.42,40.43,54420.0,28.7871,28.8085,28.7729,28.78,54420.0
2016-03-14 14:15:00,40.43,40.46,40.42,40.45,27344.0,28.78,28.8013,28.7729,28.7942,27344.0
2016-03-14 14:20:00,40.45,40.49,40.43,40.48,33861.0,28.7942,28.8227,28.78,28.8156,33861.0
2016-03-14 14:25:00,40.48,40.49,40.45,40.47,43254.0,28.8156,28.8227,28.7942,28.8085,43254.0
2016-03-14 14:30:00,40.47,40.51,40.47,40.51,281592.0,28.8085,28.8369,28.8085,28.8369,281592.0
2016-03-14 14:35:00,40.51,40.54,40.5,40.53,65960.0,28.8369,28.8583,28.8298,28.8512,65960.0
2016-03-14 14:40:00,40.53,40.59,40.53,40.55,64050.0,28.8512,28.8939,28.8512,28.8654,64050.0
2016-03-14 14:45:00,40.55,40.58,40.54,40.57,27126.0,28.8654,28.8868,28.8583,28.8796,27126.0
2016-03-14 14:50:00,40.58,40.58,40.52,40.52,77775.0,28.8868,28.8868,28.8441,28.8441,77775.0
2016-03-14 14:55:00,40.52,40.54,40.51,40.54,34178.0,28.8441,28.8583,28.8369,28.8583,34178.0
2016-03-14 15:00:00,40.54,40.55,40.5,40.53,25380.0,28.8583,28.8654,28.8298,28.8512,25380.0
2016-03-14 15:05:00,40.52,40.54,40.51,40.54,50544.0,28.8441,28.8583,28.8369,28.8583,50544.0
2016-03-14 15:10:00,40.54,40.58,40.5,40.56,58632.0,28.8583,28.8868,28.8298,28.8725,58632.0
2016-03-14 15:15:00,40.56,40.57,40.5,40.51,103010.0,28.8725,28.8796,28.8298,28.8369,103010.0
2016-03-14 15:20:00,40.51,40.53,40.5,40.51,62976.0,28.8369,28.8512,28.8298,28.8369,62976.0
2016-03-14 15:25:00,40.51,40.55,40.51,40.52,73043.0,28.8369,28.8654,28.8369,28.8441,73043.0
2016-03-14 15:30:00,40.53,40.53,40.48,40.5,197080.0,28.8512,28.8512,28.8156,28.8298,197080.0
2016-03-14 15:35:00,40.5,40.55,40.5,40.55,172219.0,28.8298,28.8654,28.8298,28.8654,172219.0
2016-03-14 15:40:00,40.54,40.58,40.53,40.56,104596.0,28.8583,28.8868,28.8512,28.8725,104596.0
2016-03-14 15:45:00,40.57,40.59,40.55,40.57,147402.0,28.8796,28.8939,28.8654,28.8796,147402.0
2016-03-14 15:50:00,40.56,40.57,40.48,40.48,154760.0,28.8725,28.8796,28.8156,28.8156,154760.0
2016-03-14 15:55:00,40.48,40.54,40.47,40.48,622660.0,28.8156,28.8583,28.8085,28.8156,622660.0
2016-03-15 09:30:00,40.14,40.21,40.07,40.19,89389.0,28.5736,28.6234,28.5237,28.6091,89389.0
2016-03-15 09:35:00,40.18,40.27,40.09,40.24,172064.0,28.602,28.6661,28.538,28.6447,172064.0
2016-03-15 09:40:00,40.23,40.36,40.23,40.33,77811.0,28.6376,28.7302,28.6376,28.7088,77811.0
2016-03-15 09:45:00,40.34,40.44,40.33,40.43,145839.0,28.7159,28.7871,28.7088,28.78,145839.0
2016-03-15 09:50:00,40.42,40.46,40.41,40.44,110006.0,28.7729,28.8013,28.7658,28.7871,110006.0
2016-03-15 09:55:00,40.44,40.45,40.36,40.39,64666.0,28.7871,28.7942,28.7302,28.7515,64666.0
2016-03-15 10:00:00,40.39,40.4,40.32,40.35,142850.0,28.7515,28.7586,28.7017,28.723,142850.0
2016-03-15 10:05:00,40.35,40.46,40.34,40.43,56450.0,28.723,28.8013,28.7159,28.78,56450.0
2016-03-15 10:10:00,40.42,40.54,40.42,40.54,114125.0,28.7729,28.8583,28.7729,28.8583,114125.0
2016-03-15 10:15:00,40.53,40.57,40.52,40.54,201943.0,28.8512,28.8796,28.8441,28.8583,201943.0
2016-03-15 10:20:00,40.54,40.59,40.53,40.57,85907.0,28.8583,28.8939,28.8512,28.8796,85907.0
2016-03-15 10:25:00,40.57,40.62,40.53,40.61,79930.0,28.8796,28.9152,28.8512,28.9081,79930.0
2016-03-15 10:30:00,40.61,40.64,40.57,40.57,83946.0,28.9081,28.9295,28.8796,28.8796,83946.0
2016-03-15 10:35:00,40.58,40.58,40.5,40.55,127833.0,28.8868,28.8868,28.8298,28.8654,127833.0
2016-03-15 10:40:00,40.56,40.59,40.54,40.59,114634.0,28.8725,28.8939,28.8583,28.8939,114634.0
2016-03-15 10:45:00,40.59,40.6,40.5,40.5,83658.0,28.8939,28.901,28.8298,28.8298,83658.0
2016-03-15 10:50:00,40.5,40.54,40.46,40.47,97291.0,28.8298,28.8583,28.8013,28.8085,97291.0
2016-03-15 10:55:00,40.47,40.47,40.42,40.43,61917.0,28.8085,28.8085,28.7729,28.78,61917.0
2016-03-15 11:00:00,40.44,40.54,40.43,40.53,69182.0,28.7871,28.8583,28.78,28.8512,69182.0
2016-03-15 11:05:00,40.53,40.61,40.49,40.61,49204.0,28.8512,28.9081,28.8227,28.9081,49204.0
2016-03-15 11:10:00,40.61,40.62,40.57,40.58,76813.0,28.9081,28.9152,28.8796,28.8868,76813.0
2016-03-15 11:15:00,40.58,40.62,40.57,40.62,63426.0,28.8868,28.9152,28.8796,28.9152,63426.0
2016-03-15 11:20:00,40.62,40.67,40.61,40.66,75031.0,28.9152,28.9508,28.9081,28.9437,75031.0
2016-03-15 11:25:00,40.66,40.7,40.66,40.68,60751.0,28.9437,28.9722,28.9437,28.958,60751.0
2016-03-15 11:30:00,40.69,40.69,40.64,40.65,46221.0,28.9651,28.9651,28.9295,28.9366,46221.0
2016-03-15 11:35:00,40.66,40.68,40.62,40.64,46032.0,28.9437,28.958,28.9152,28.9295,46032.0
2016-03-15 11:40:00,40.64,40.64,40.6,40.6,53056.0,28.9295,28.9295,28.901,28.901,53056.0
2016-03-15 11:45:00,40.6,40.67,40.59,40.66,60046.0,28.901,28.9508,28.8939,28.9437,60046.0
2016-03-15 11:50:00,40.66,40.7,40.65,40.65,35856.0,28.9437,28.9722,28.9366,28.9366,35856.0
2016-03-15 11:55:00,40.65,40.68,40.62,40.63,33705.0,28.9366,28.958,28.9152,28.9224,33705.0
2016-03-15 12:00:00,40.63,40.65,40.56,40.56,30634.0,28.9224,28.9366,28.8725,28.8725,30634.0
2016-03-15 12:05:00,40.56,40.58,40.52,40.55,42774.0,28.8725,28.8868,28.8441,28.8654,42774.0
2016-03-15 12:10:00,40.54,40.56,40.52,40.54,54296.0,28.8583,28.8725,28.8441,28.8583,54296.0
2016-03-15 12:15:00,40.53,40.58,40.52,40.58,57993.0,28.8512,28.8868,28.8441,28.8868,57993.0
2016-03-15 12:20:00,40.58,40.62,40.57,40.59,41503.0,28.8868,28.9152,28.8796,28.8939,41503.0
2016-03-15 12:25:00,40.59,40.61,40.58,40.61,39057.0,28.8939,28.9081,28.8868,28.9081,39057.0
2016-03-15 12:30:00,40.61,40.63,40.6,40.61,47762.0,28.9081,28.9224,28.901,28.9081,47762.0
2016-03-15 12:35:00,40.61,40.62,40.54,40.55,42075.0,28.9081,28.9152,28.8583,28.8654,42075.0
2016-03-15 12:40:00,40.55,40.58,40.54,40.57,50676.0,28.8654,28.8868,28.8583,28.8796,50676.0
2016-03-15 12:45:00,40.57,40.6,40.57,40.59,39376.0,28.8796,28.901,28.8796,28.8939,39376.0
2016-03-15 12:50:00,40.58,40.59,40.55,40.57,85449.0,28.8868,28.8939,28.8654,28.8796,85449.0
2016-03-15 12:55:00,40.56,40.57,40.51,40.52,62038.0,28.8725,28.8796,28.8369,28.8441,62038.0
2016-03-15 13:00:00,40.52,40.55,40.49,40.52,136393.0,28.8441,28.8654,28.8227,28.8441,136393.0
2016-03-15 13:05:00,40.52,40.53,40.5,40.52,57089.0,28.8441,28.8512,28.8298,28.8441,57089.0
2016-03-15 13:10:00,40.52,40.53,40.48,40.49,43838.0,28.8441,28.8512,28.8156,28.8227,43838.0
2016-03-15 13:15:00,40.49,40.52,40.49,40.5,58676.0,28.8227,28.8441,28.8227,28.8298,58676.0
2016-03-15 13:20:00,40.5,40.58,40.5,40.57,148101.0,28.8298,28.8868,28.8298,28.8796,148101.0
2016-03-15 13:25:00,40.56,40.56,40.53,40.54,45314.0,28.8725,28.8725,28.8512,28.8583,45314.0
2016-03-15 13:30:00,40.54,40.57,40.54,40.55,79507.0,28.8583,28.8796,28.8583,28.8654,79507.0
2016-03-15 13:35:00,40.55,40.56,40.51,40.53,38611.0,28.8654,28.8725,28.8369,28.8512,38611.0
2016-03-15 13:40:00,40.53,40.61,40.52,40.59,52631.0,28.8512,28.9081,28.8441,28.8939,52631.0
2016-03-15 13:45:00,40.59,40.6,40.56,40.59,35225.0,28.8939,28.901,28.8725,28.8939,35225.0
2016-03-15 13:50:00,40.59,40.62,40.59,40.62,41187.0,28.8939,28.9152,28.8939,28.9152,41187.0
2016-03-15 13:55:00,40.63,40.63,40.58,40.59,48268.0,28.9224,28.9224,28.8868,28.8939,48268.0
2016-03-15 14:00:00,40.59,40.6,40.56,40.56,50747.0,28.8939,28.901,28.8725,28.8725,50747.0
2016-03-15 14:05:00,40.57,40.59,40.56,40.57,29258.0,28.8796,28.8939,28.8725,28.8796,29258.0
2016-03-15 14:10:00,40.58,40.61,40.57,40.61,85330.0,28.8868,28.9081,28.8796,28.9081,85330.0
2016-03-15 14:15:00,40.6,40.68,40.6,40.66,153995.0,28.901,28.958,28.901,28.9437,153995.0
2016-03-15 14:20:00,40.67,40.7,40.65,40.68,30656.0,28.9508,28.9722,28.9366,28.958,30656.0
2016-03-15 14:25:00,40.68,40.68,40.64,40.65,32433.0,28.958,28.958,28.9295,28.9366,32433.0
2016-03-15 14:30:00,40.65,40.69,40.64,40.68,90928.0,28.9366,28.9651,28.9295,28.958,90928.0
2016-03-15 14:35:00,40.69,40.7,40.68,40.7,30956.0,28.9651,28.9722,28.958,28.9722,30956.0
2016-03-15 14:40:00,40.7,40.71,40.68,40.68,45842.0,28.9722,28.9793,28.958,28.958,45842.0
2016-03-15 14:45:00,40.68,40.71,40.65,40.69,195225.0,28.958,28.9793,28.9366,28.9651,195225.0
2016-03-15 14:50:00,40.69,40.71,40.68,40.69,115080.0,28.9651,28.9793,28.958,28.9651,115080.0
2016-03-15 14:55:00,40.69,40.7,40.64,40.7,79263.0,28.9651,28.9722,28.9295,28.9722,79263.0
2016-03-15 15:00:00,40.7,40.75,40.67,40.73,73792.0,28.9722,29.0078,28.9508,28.9935,73792.0
2016-03-15 15:05:00,40.72,40.73,40.67,40.71,68267.0,28.9864,28.9935,28.9508,28.9793,68267.0
2016-03-15 15:10:00,40.71,40.76,40.7,40.75,77656.0,28.9793,29.0149,28.9722,29.0078,77656.0
2016-03-15 15:15:00,40.76,40.81,40.75,40.81,78340.0,29.0149,29.0505,29.0078,29.0505,78340.0
2016-03-15 15:20:00,40.8,40.84,40.78,40.78,69333.0,29.0434,29.0718,29.0291,29.0291,69333.0
2016-03-15 15:25:00,40.78,40.79,40.75,40.77,77061.0,29.0291,29.0363,29.0078,29.022,77061.0
2016-03-15 15:30:00,40.76,40.78,40.74,40.75,48455.0,29.0149,29.0291,29.0007,29.0078,48455.0
2016-03-15 15:35:00,40.76,40.77,40.69,40.69,75087.0,29.0149,29.022,28.9651,28.9651,75087.0
2016-03-15 15:40:00,40.69,40.74,40.69,40.71,133044.0,28.9651,29.0007,28.9651,28.9793,133044.0
2016-03-15 15:45:00,40.71,40.76,40.7,40.75,170533.0,28.9793,29.0149,28.9722,29.0078,170533.0
2016-03-15 15:50:00,40.75,40.76,40.73,40.74,136205.0,29.0078,29.0149,28.9935,29.0007,136205.0
2016-03-15 15:55:00,40.74,40.79,40.74,40.78,401762.0,29.0007,29.0363,29.0007,29.0291,401762.0
2016-03-16 09:30:00,40.64,40.81,40.57,40.78,125351.0,28.9295,29.0505,28.8796,29.0291,125351.0
2016-03-16 09:35:00,40.8,40.91,40.78,40.9,88797.0,29.0434,29.1217,29.0291,29.1146,88797.0
2016-03-16 09:40:00,40.9,41.03,40.87,41.03,120427.0,29.1146,29.2071,29.0932,29.2071,120427.0
2016-03-16 09:45:00,41.02,41.06,40.92,41.01,93955.0,29.2,29.2285,29.1288,29.1929,93955.0
2016-03-16 09:50:00,41.01,41.04,40.98,40.99,48102.0,29.1929,29.2142,29.1715,29.1786,48102.0
2016-03-16 09:55:00,40.99,41.05,40.96,40.98,78090.0,29.1786,29.2213,29.1573,29.1715,78090.0
2016-03-16 10:00:00,40.98,41.03,40.95,40.97,147870.0,29.1715,29.2071,29.1502,29.1644,147870.0
2016-03-16 10:05:00,40.96,40.98,40.94,40.98,50200.0,29.1573,29.1715,29.143,29.1715,50200.0
2016-03-16 10:10:00,40.98,41.06,40.97,41.06,40776.0,29.1715,29.2285,29.1644,29.2285,40776.0
2016-03-16 10:15:00,41.07,41.08,41.03,41.05,37714.0,29.2356,29.2427,29.2071,29.2213,37714.0
2016-03-16 10:20:00,41.04,41.07,41.03,41.04,50142.0,29.2142,29.2356,29.2071,29.2142,50142.0
2016-03-16 10:25:00,41.04,41.04,40.98,41.0,19561.0,29.2142,29.2142,29.1715,29.1857,19561.0
2016-03-16 10:30:00,41.0,41.04,40.92,40.93,60622.0,29.1857,29.2142,29.1288,29.1359,60622.0
2016-03-16 10:35:00,40.93,41.01,40.92,41.0,36748.0,29.1359,29.1929,29.1288,29.1857,36748.0
2016-03-16 10:40:00,41.0,41.05,41.0,41.03,25287.0,29.1857,29.2213,29.1857,29.2071,25287.0
2016-03-16 10:45:00,41.03,41.04,40.99,41.03,26198.0,29.2071,29.2142,29.1786,29.2071,26198.0
2016-03-16 10:50:00,41.02,41.02,40.98,40.99,17283.0,29.2,29.2,29.1715,29.1786,17283.0
2016-03-16 10:55:00,41.0,41.0,40.93,40.94,49274.0,29.1857,29.1857,29.1359,29.143,49274.0
2016-03-16 11:00:00,40.94,41.01,40.92,41.01,106544.0,29.143,29.1929,29.1288,29.1929,106544.0
2016-03-16 11:05:00,41.0,41.03,40.97,41.03,37256.0,29.1857,29.2071,29.1644,29.2071,37256.0
2016-03-16 11:10:00,41.03,41.03,41.0,41.02,36742.0,29.2071,29.2071,29.1857,29.2,36742.0
2016-03-16 11:15:00,41.01,41.04,41.0,41.03,19357.0,29.1929,29.2142,29.1857,29.2071,19357.0
2016-03-16 11:20:00,41.04,41.06,41.02,41.03,22805.0,29.2142,29.2285,29.2,29.2071,22805.0
2016-03-16 11:25:00,41.04,41.05,41.0,41.01,48344.0,29.2142,29.2213,29.1857,29.1929,48344.0
2016-03-16 11:30:00,41.01,41.05,41.0,41.05,24838.0,29.1929,29.2213,29.1857,29.2213,24838.0
2016-03-16 11:35:00,41.04,41.08,41.01,41.07,49282.0,29.2142,29.2427,29.1929,29.2356,49282.0
2016-03-16 11:40:00,41.08,41.12,41.05,41.08,113047.0,29.2427,29.2712,29.2213,29.2427,113047.0
2016-03-16 11:45:00,41.08,41.09,41.03,41.03,20930.0,29.2427,29.2498,29.2071,29.2071,20930.0
2016-03-16 11:50:00,41.02,41.04,41.01,41.04,23595.0,29.2,29.2142,29.1929,29.2142,23595.0
2016-03-16 11:55:00,41.04,41.05,41.01,41.02,60069.0,29.2142,29.2213,29.1929,29.2,60069.0
2016-03-16 12:00:00,41.03,41.04,41.0,41.0,40643.0,29.2071,29.2142,29.1857,29.1857,40643.0
2016-03-16 12:05:00,41.0,41.03,41.0,41.01,30499.0,29.1857,29.2071,29.1857,29.1929,30499.0
2016-03-16 12:10:00,41.01,41.03,40.99,41.01,58540.0,29.1929,29.2071,29.1786,29.1929,58540.0
2016-03-16 12:15:00,41.01,41.01,40.96,40.97,31549.0,29.1929,29.1929,29.1573,29.1644,31549.0
2016-03-16 12:20:00,40.97,40.99,40.96,40.96,47168.0,29.1644,29.1786,29.1573,29.1573,47168.0
2016-03-16 12:25:00,40.96,40.96,40.91,40.93,31690.0,29.1573,29.1573,29.1217,29.1359,31690.0
2016-03-16 12:30:00,40.92,40.94,40.89,40.93,30970.0,29.1288,29.143,29.1074,29.1359,30970.0
2016-03-16 12:35:00,40.93,40.93,40.87,40.89,19161.0,29.1359,29.1359,29.0932,29.1074,19161.0
2016-03-16 12:40:00,40.89,40.89,40.83,40.84,41041.0,29.1074,29.1074,29.0647,29.0718,41041.0
2016-03-16 12:45:00,40.84,40.85,40.81,40.83,30022.0,29.0718,29.079,29.0505,29.0647,30022.0
2016-03-16 12:50:00,40.83,40.85,40.81,40.84,15454.0,29.0647,29.079,29.0505,29.0718,15454.0
2016-03-16 12:55:00,40.83,40.89,40.83,40.87,20566.0,29.0647,29.1074,29.0647,29.0932,20566.0
2016-03-16 13:00:00,40.88,40.9,40.85,40.86,29267.0,29.1003,29.1146,29.079,29.0861,29267.0
2016-03-16 13:05:00,40.86,40.86,40.82,40.83,25647.0,29.0861,29.0861,29.0576,29.0647,25647.0
2016-03-16 13:10:00,40.83,40.84,40.78,40.78,35151.0,29.0647,29.0718,29.0291,29.0291,35151.0
2016-03-16 13:15:00,40.78,40.82,40.75,40.82,40186.0,29.0291,29.0576,29.0078,29.0576,40186.0
2016-03-16 13:20:00,40.82,40.83,40.8,40.82,24300.0,29.0576,29.0647,29.0434,29.0576,24300.0
2016-03-16 13:25:00,40.83,40.83,40.79,40.8,29332.0,29.0647,29.0647,29.0363,29.0434,29332.0
2016-03-16 13:30:00,40.79,40.8,40.77,40.79,15905.0,29.0363,29.0434,29.022,29.0363,15905.0
2016-03-16 13:35:00,40.78,40.85,40.77,40.84,29971.0,29.0291,29.079,29.022,29.0718,29971.0
2016-03-16 13:40:00,40.85,40.91,40.85,40.86,23275.0,29.079,29.1217,29.079,29.0861,23275.0
2016-03-16 13:45:00,40.85,40.86,40.78,40.78,27766.0,29.079,29.0861,29.0291,29.0291,27766.0
2016-03-16 13:50:00,40.77,40.79,40.76,40.77,12547.0,29.022,29.0363,29.0149,29.022,12547.0
2016-03-16 13:55:00,40.77,40.78,40.74,40.78,23798.0,29.022,29.0291,29.0007,29.0291,23798.0
2016-03-16 14:00:00,40.77,40.86,40.55,40.63,286097.0,29.022,29.0861,28.8654,28.9224,286097.0
2016-03-16 14:05:00,40.64,40.76,40.57,40.6,80353.0,28.9295,29.0149,28.8796,28.901,80353.0
2016-03-16 14:10:00,40.59,40.59,40.38,40.38,101726.0,28.8939,28.8939,28.7444,28.7444,101726.0
2016-03-16 14:15:00,40.38,40.47,40.37,40.39,83054.0,28.7444,28.8085,28.7373,28.7515,83054.0
2016-03-16 14:20:00,40.4,40.53,40.37,40.49,141180.0,28.7586,28.8512,28.7373,28.8227,141180.0
2016-03-16 14:25:00,40.48,40.62,40.46,40.61,130614.0,28.8156,28.9152,28.8013,28.9081,130614.0
2016-03-16 14:30:00,40.62,40.68,40.6,40.62,90031.0,28.9152,28.958,28.901,28.9152,90031.0
2016-03-16 14:35:00,40.63,40.69,40.54,40.63,103623.0,28.9224,28.9651,28.8583,28.9224,103623.0
2016-03-16 14:40:00,40.63,40.75,40.62,40.74,59308.0,28.9224,29.0078,28.9152,29.0007,59308.0
2016-03-16 14:45:00,40.75,40.83,40.72,40.73,106887.0,29.0078,29.0647,28.9864,28.9935,106887.0
2016-03-16 14:50:00,40.74,40.76,40.63,40.65,108513.0,29.0007,29.0149,28.9224,28.9366,108513.0
2016-03-16 14:55:00,40.65,40.66,40.45,40.46,128974.0,28.9366,28.9437,28.7942,28.8013,128974.0
2016-03-16 15:00:00,40.45,40.55,40.45,40.54,102441.0,28.7942,28.8654,28.7942,28.8583,102441.0
2016-03-16 15:05:00,40.54,40.62,40.51,40.61,65661.0,28.8583,28.9152,28.8369,28.9081,65661.0
2016-03-16 15:10:00,40.61,40.66,40.57,40.65,118440.0,28.9081,28.9437,28.8796,28.9366,118440.0
2016-03-16 15:15:00,40.65,40.67,40.59,40.6,50725.0,28.9366,28.9508,28.8939,28.901,50725.0
2016-03-16 15:20:00,40.6,40.6,40.51,40.57,74627.0,28.901,28.901,28.8369,28.8796,74627.0
2016-03-16 15:25:00,40.57,40.63,40.55,40.59,56812.0,28.8796,28.9224,28.8654,28.8939,56812.0
2016-03-16 15:30:00,40.59,40.64,40.57,40.63,75256.0,28.8939,28.9295,28.8796,28.9224,75256.0
2016-03-16 15:35:00,40.63,40.71,40.61,40.7,84962.0,28.9224,28.9793,28.9081,28.9722,84962.0
2016-03-16 15:40:00,40.7,40.7,40.6,40.6,101364.0,28.9722,28.9722,28.901,28.901,101364.0
2016-03-16 15:45:00,40.59,40.62,40.56,40.57,146326.0,28.8939,28.9152,28.8725,28.8796,146326.0
2016-03-16 15:50:00,40.57,40.61,40.54,40.55,140797.0,28.8796,28.9081,28.8583,28.8654,140797.0
2016-03-16 15:55:00,40.55,40.57,40.51,40.55,371981.0,28.8654,28.8796,28.8369,28.8654,371981.0
2016-03-17 09:30:00,40.38,40.43,40.34,40.42,118212.0,28.7444,28.78,28.7159,28.7729,118212.0
2016-03-17 09:35:00,40.41,40.41,40.19,40.19,116110.0,28.7658,28.7658,28.6091,28.6091,116110.0
2016-03-17 09:40:00,40.18,40.21,40.09,40.15,61884.0,28.602,28.6234,28.538,28.5807,61884.0
2016-03-17 09:45:00,40.15,40.16,40.12,40.14,63924.0,28.5807,28.5878,28.5593,28.5736,63924.0
2016-03-17 09:50:00,40.13,40.15,40.04,40.15,90670.0,28.5664,28.5807,28.5024,28.5807,90670.0
2016-03-17 09:55:00,40.15,40.21,40.09,40.09,63120.0,28.5807,28.6234,28.538,28.538,63120.0
2016-03-17 10:00:00,40.1,40.15,40.05,40.1,57849.0,28.5451,28.5807,28.5095,28.5451,57849.0
2016-03-17 10:05:00,40.09,40.16,40.08,40.13,87320.0,28.538,28.5878,28.5308,28.5664,87320.0
2016-03-17 10:10:00,40.13,40.19,40.1,40.19,71760.0,28.5664,28.6091,28.5451,28.6091,71760.0
2016-03-17 10:15:00,40.18,40.2,40.14,40.17,62998.0,28.602,28.6163,28.5736,28.5949,62998.0
2016-03-17 10:20:00,40.17,40.21,40.15,40.16,63992.0,28.5949,28.6234,28.5807,28.5878,63992.0
2016-03-17 10:25:00,40.16,40.29,40.15,40.28,50396.0,28.5878,28.6803,28.5807,28.6732,50396.0
2016-03-17 10:30:00,40.29,40.34,40.27,40.32,59284.0,28.6803,28.7159,28.6661,28.7017,59284.0
2016-03-17 10:35:00,40.32,40.37,40.3,40.37,34455.0,28.7017,28.7373,28.6874,28.7373,34455.0
2016-03-17 10:40:00,40.38,40.43,40.36,40.38,71114.0,28.7444,28.78,28.7302,28.7444,71114.0
2016-03-17 10:45:00,40.38,40.42,40.37,40.41,45724.0,28.7444,28.7729,28.7373,28.7658,45724.0
2016-03-17 10:50:00,40.41,40.49,40.41,40.47,54446.0,28.7658,28.8227,28.7658,28.8085,54446.0
2016-03-17 10:55:00,40.47,40.57,40.47,40.54,38719.0,28.8085,28.8796,28.8085,28.8583,38719.0
2016-03-17 11:00:00,40.54,40.56,40.42,40.44,44993.0,28.8583,28.8725,28.7729,28.7871,44993.0
2016-03-17 11:05:00,40.44,40.46,40.38,40.44,58172.0,28.7871,28.8013,28.7444,28.7871,58172.0
2016-03-17 11:10:00,40.43,40.49,40.43,40.47,43695.0,28.78,28.8227,28.78,28.8085,43695.0
2016-03-17 11:15:00,40.48,40.52,40.44,40.44,55977.0,28.8156,28.8441,28.7871,28.7871,55977.0
2016-03-17 11:20:00,40.44,40.45,40.38,40.41,423591.0,28.7871,28.7942,28.7444,28.7658,423591.0
2016-03-17 11:25:00,40.41,40.46,40.39,40.42,203657.0,28.7658,28.8013,28.7515,28.7729,203657.0
2016-03-17 11:30:00,40.42,40.47,40.41,40.47,31371.0,28.7729,28.8085,28.7658,28.8085,31371.0
2016-03-17 11:35:00,40.47,40.51,40.46,40.46,56459.0,28.8085,28.8369,28.8013,28.8013,56459.0
2016-03-17 11:40:00,40.46,40.46,40.33,40.34,61935.0,28.8013,28.8013,28.7088,28.7159,61935.0
2016-03-17 11:45:00,40.34,40.41,40.33,40.39,65306.0,28.7159,28.7658,28.7088,28.7515,65306.0
2016-03-17 11:50:00,40.39,40.41,40.34,40.39,45580.0,28.7515,28.7658,28.7159,28.7515,45580.0
2016-03-17 11:55:00,40.39,40.41,40.36,40.39,77091.0,28.7515,28.7658,28.7302,28.7515,77091.0
2016-03-17 12:00:00,40.38,40.39,40.33,40.34,48736.0,28.7444,28.7515,28.7088,28.7159,48736.0
2016-03-17 12:05:00,40.34,40.39,40.31,40.36,45185.0,28.7159,28.7515,28.6946,28.7302,45185.0
2016-03-17 12:10:00,40.35,40.37,40.31,40.35,28563.0,28.723,28.7373,28.6946,28.723,28563.0
2016-03-17 12:15:00,40.34,40.36,40.33,40.34,54535.0,28.7159,28.7302,28.7088,28.7159,54535.0
2016-03-17 12:20:00,40.34,40.41,40.34,40.41,103449.0,28.7159,28.7658,28.7159,28.7658,103449.0
2016-03-17 12:25:00,40.41,40.41,40.38,40.4,51056.0,28.7658,28.7658,28.7444,28.7586,51056.0
2016-03-17 12:30:00,40.4,40.46,40.38,40.43,82544.0,28.7586,28.8013,28.7444,28.78,82544.0
2016-03-17 12:35:00,40.43,40.46,40.38,40.38,58461.0,28.78,28.8013,28.7444,28.7444,58461.0
2016-03-17 12:40:00,40.38,40.45,40.38,40.43,36862.0,28.7444,28.7942,28.7444,28.78,36862.0
2016-03-17 12:45:00,40.43,40.46,40.41,40.45,66836.0,28.78,28.8013,28.7658,28.7942,66836.0
2016-03-17 12:50:00,40.45,40.46,40.4,40.41,151176.0,28.7942,28.8013,28.7586,28.7658,151176.0
2016-03-17 12:55:00,40.4,40.47,40.4,40.46,64036.0,28.7586,28.8085,28.7586,28.8013,64036.0
2016-03-17 13:00:00,40.46,40.53,40.45,40.48,59380.0,28.8013,28.8512,28.7942,28.8156,59380.0
2016-03-17 13:05:00,40.48,40.5,40.45,40.46,48684.0,28.8156,28.8298,28.7942,28.8013,48684.0
2016-03-17 13:10:00,40.45,40.47,40.43,40.45,32022.0,28.7942,28.8085,28.78,28.7942,32022.0
2016-03-17 13:15:00,40.45,40.46,40.4,40.43,51396.0,28.7942,28.8013,28.7586,28.78,51396.0
2016-03-17 13:20:00,40.43,40.47,40.4,40.46,46546.0,28.78,28.8085,28.7586,28.8013,46546.0
2016-03-17 13:25:00,40.46,40.52,40.46,40.5,42853.0,28.8013,28.8441,28.8013,28.8298,42853.0
2016-03-17 13:30:00,40.49,40.53,40.45,40.52,30002.0,28.8227,28.8512,28.7942,28.8441,30002.0
2016-03-17 13:35:00,40.53,40.57,40.52,40.56,25899.0,28.8512,28.8796,28.8441,28.8725,25899.0
2016-03-17 13:40:00,40.57,40.6,40.56,40.6,15849.0,28.8796,28.901,28.8725,28.901,15849.0
2016-03-17 13:45:00,40.6,40.6,40.56,40.59,86729.0,28.901,28.901,28.8725,28.8939,86729.0
2016-03-17 13:50:00,40.59,40.6,40.54,40.59,50755.0,28.8939,28.901,28.8583,28.8939,50755.0
2016-03-17 13:55:00,40.58,40.65,40.56,40.65,47471.0,28.8868,28.9366,28.8725,28.9366,47471.0
2016-03-17 14:00:00,40.64,40.64,40.58,40.63,69267.0,28.9295,28.9295,28.8868,28.9224,69267.0
2016-03-17 14:05:00,40.63,40.64,40.6,40.61,95786.0,28.9224,28.9295,28.901,28.9081,95786.0
2016-03-17 14:10:00,40.62,40.68,40.61,40.67,50520.0,28.9152,28.958,28.9081,28.9508,50520.0
2016-03-17 14:15:00,40.68,40.71,40.64,40.69,75354.0,28.958,28.9793,28.9295,28.9651,75354.0
2016-03-17 14:20:00,40.7,40.73,40.65,40.65,58288.0,28.9722,28.9935,28.9366,28.9366,58288.0
2016-03-17 14:25:00,40.66,40.66,40.61,40.62,39566.0,28.9437,28.9437,28.9081,28.9152,39566.0
2016-03-17 14:30:00,40.62,40.64,40.6,40.63,55263.0,28.9152,28.9295,28.901,28.9224,55263.0
2016-03-17 14:35:00,40.63,40.64,40.58,40.59,48358.0,28.9224,28.9295,28.8868,28.8939,48358.0
2016-03-17 14:40:00,40.59,40.64,40.59,40.62,28009.0,28.8939,28.9295,28.8939,28.9152,28009.0
2016-03-17 14:45:00,40.62,40.66,40.57,40.65,43858.0,28.9152,28.9437,28.8796,28.9366,43858.0
2016-03-17 14:50:00,40.65,40.69,40.64,40.68,49920.0,28.9366,28.9651,28.9295,28.958,49920.0
2016-03-17 14:55:00,40.67,40.7,40.64,40.64,31950.0,28.9508,28.9722,28.9295,28.9295,31950.0
2016-03-17 15:00:00,40.65,40.71,40.64,40.71,44440.0,28.9366,28.9793,28.9295,28.9793,44440.0
2016-03-17 15:05:00,40.71,40.71,40.65,40.66,33362.0,28.9793,28.9793,28.9366,28.9437,33362.0
2016-03-17 15:10:00,40.66,40.68,40.63,40.64,49742.0,28.9437,28.958,28.9224,28.9295,49742.0
2016-03-17 15:15:00,40.63,40.66,40.62,40.65,45888.0,28.9224,28.9437,28.9152,28.9366,45888.0
2016-03-17 15:20:00,40.65,40.74,40.64,40.71,138936.0,28.9366,29.0007,28.9295,28.9793,138936.0
2016-03-17 15:25:00,40.72,40.77,40.71,40.73,55345.0,28.9864,29.022,28.9793,28.9935,55345.0
2016-03-17 15:30:00,40.73,40.77,40.71,40.73,62108.0,28.9935,29.022,28.9793,28.9935,62108.0
2016-03-17 15:35:00,40.73,40.76,40.7,40.76,65537.0,28.9935,29.0149,28.9722,29.0149,65537.0
2016-03-17 15:40:00,40.76,40.78,40.72,40.76,79948.0,29.0149,29.0291,28.9864,29.0149,79948.0
2016-03-17 15:45:00,40.75,40.76,40.69,40.73,123871.0,29.0078,29.0149,28.9651,28.9935,123871.0
2016-03-17 15:50:00,40.73,40.74,40.71,40.72,146698.0,28.9935,29.0007,28.9793,28.9864,146698.0
2016-03-17 15:55:00,40.72,40.73,40.68,40.7,335809.0,28.9864,28.9935,28.958,28.9722,335809.0
2016-03-18 09:30:00,41.0,41.03,40.86,41.02,1561837.0,29.1857,29.2071,29.0861,29.2,1561837.0
2016-03-18 09:35:00,41.03,41.2,40.99,41.17,168689.0,29.2071,29.3281,29.1786,29.3068,168689.0
2016-03-18 09:40:00,41.18,41.23,41.1,41.13,141760.0,29.3139,29.3495,29.2569,29.2783,141760.0
2016-03-18 09:45:00,41.13,41.26,41.12,41.18,224198.0,29.2783,29.3708,29.2712,29.3139,224198.0
2016-03-18 09:50:00,41.18,41.36,41.17,41.36,93608.0,29.3139,29.442,29.3068,29.442,93608.0
2016-03-18 09:55:00,41.37,41.42,41.33,41.35,65555.0,29.4491,29.4847,29.4207,29.4349,65555.0
2016-03-18 10:00:00,41.34,41.39,41.32,41.36,62522.0,29.4278,29.4634,29.4135,29.442,62522.0
2016-03-18 10:05:00,41.37,41.39,41.3,41.33,58537.0,29.4491,29.4634,29.3993,29.4207,58537.0
2016-03-18 10:10:00,41.34,41.37,41.32,41.32,103761.0,29.4278,29.4491,29.4135,29.4135,103761.0
2016-03-18 10:15:00,41.32,41.36,41.31,41.34,48779.0,29.4135,29.442,29.4064,29.4278,48779.0
2016-03-18 10:20:00,41.33,41.35,41.3,41.3,35257.0,29.4207,29.4349,29.3993,29.3993,35257.0
2016-03-18 10:25:00,41.3,41.31,41.24,41.25,35781.0,29.3993,29.4064,29.3566,29.3637,35781.0
2016-03-18 10:30:00,41.26,41.3,41.25,41.27,43601.0,29.3708,29.3993,29.3637,29.3779,43601.0
2016-03-18 10:35:00,41.28,41.28,41.18,41.19,29951.0,29.3851,29.3851,29.3139,29.321,29951.0
2016-03-18 10:40:00,41.19,41.29,41.19,41.28,75390.0,29.321,29.3922,29.321,29.3851,75390.0
2016-03-18 10:45:00,41.29,41.33,41.27,41.29,48956.0,29.3922,29.4207,29.3779,29.3922,48956.0
2016-03-18 10:50:00,41.27,41.3,41.27,41.27,36547.0,29.3779,29.3993,29.3779,29.3779,36547.0
2016-03-18 10:55:00,41.27,41.33,41.26,41.33,32009.0,29.3779,29.4207,29.3708,29.4207,32009.0
2016-03-18 11:00:00,41.33,41.38,41.31,41.36,32723.0,29.4207,29.4562,29.4064,29.442,32723.0
2016-03-18 11:05:00,41.36,41.37,41.3,41.34,44105.0,29.442,29.4491,29.3993,29.4278,44105.0
2016-03-18 11:10:00,41.34,41.36,41.31,41.31,29567.0,29.4278,29.442,29.4064,29.4064,29567.0
2016-03-18 11:15:00,41.32,41.34,41.3,41.3,29168.0,29.4135,29.4278,29.3993,29.3993,29168.0
2016-03-18 11:20:00,41.31,41.31,41.28,41.3,91744.0,29.4064,29.4064,29.3851,29.3993,91744.0
2016-03-18 11:25:00,41.3,41.3,41.22,41.23,36706.0,29.3993,29.3993,29.3423,29.3495,36706.0
2016-03-18 11:30:00,41.22,41.24,41.19,41.2,26763.0,29.3423,29.3566,29.321,29.3281,26763.0
2016-03-18 11:35:00,41.2,41.24,41.18,41.22,47410.0,29.3281,29.3566,29.3139,29.3423,47410.0
2016-03-18 11:40:00,41.22,41.27,41.19,41.2,106717.0,29.3423,29.3779,29.321,29.3281,106717.0
2016-03-18 11:45:00,41.2,41.23,41.18,41.21,91829.0,29.3281,29.3495,29.3139,29.3352,91829.0
2016-03-18 11:50:00,41.21,41.21,41.15,41.17,47213.0,29.3352,29.3352,29.2925,29.3068,47213.0
2016-03-18 11:55:00,41.17,41.18,41.11,41.18,33067.0,29.3068,29.3139,29.264,29.3139,33067.0
2016-03-18 12:00:00,41.18,41.21,41.17,41.2,37598.0,29.3139,29.3352,29.3068,29.3281,37598.0
2016-03-18 12:05:00,41.21,41.22,41.17,41.2,29323.0,29.3352,29.3423,29.3068,29.3281,29323.0
2016-03-18 12:10:00,41.21,41.24,41.19,41.23,77962.0,29.3352,29.3566,29.321,29.3495,77962.0
2016-03-18 12:15:00,41.23,41.24,41.2,41.23,19882.0,29.3495,29.3566,29.3281,29.3495,19882.0
2016-03-18 12:20:00,41.22,41.25,41.2,41.25,42826.0,29.3423,29.3637,29.3281,29.3637,42826.0
2016-03-18 12:25:00,41.25,41.26,41.21,41.21,35141.0,29.3637,29.3708,29.3352,29.3352,35141.0
2016-03-18 12:30:00,41.21,41.22,41.16,41.16,40290.0,29.3352,29.3423,29.2996,29.2996,40290.0
2016-03-18 12:35:00,41.16,41.19,41.15,41.18,30929.0,29.2996,29.321,29.2925,29.3139,30929.0
2016-03-18 12:40:00,41.17,41.18,41.14,41.14,37355.0,29.3068,29.3139,29.2854,29.2854,37355.0
2016-03-18 12:45:00,41.15,41.17,41.14,41.14,47805.0,29.2925,29.3068,29.2854,29.2854,47805.0
2016-03-18 12:50:00,41.14,41.17,41.13,41.16,34035.0,29.2854,29.3068,29.2783,29.2996,34035.0
2016-03-18 12:55:00,41.15,41.18,41.11,41.11,45321.0,29.2925,29.3139,29.264,29.264,45321.0
2016-03-18 13:00:00,41.12,41.12,41.04,41.05,53018.0,29.2712,29.2712,29.2142,29.2213,53018.0
2016-03-18 13:05:00,41.05,41.09,41.03,41.04,44465.0,29.2213,29.2498,29.2071,29.2142,44465.0
2016-03-18 13:10:00,41.03,41.05,41.01,41.03,45674.0,29.2071,29.2213,29.1929,29.2071,45674.0
2016-03-18 13:15:00,41.03,41.06,41.02,41.05,26161.0,29.2071,29.2285,29.2,29.2213,26161.0
2016-03-18 13:20:00,41.05,41.08,41.03,41.06,41844.0,29.2213,29.2427,29.2071,29.2285,41844.0
2016-03-18 13:25:00,41.05,41.07,41.04,41.07,29173.0,29.2213,29.2356,29.2142,29.2356,29173.0
2016-03-18 13:30:00,41.08,41.09,41.04,41.06,43625.0,29.2427,29.2498,29.2142,29.2285,43625.0
2016-03-18 13:35:00,41.06,41.09,41.05,41.07,55713.0,29.2285,29.2498,29.2213,29.2356,55713.0
2016-03-18 13:40:00,41.07,41.13,41.05,41.11,33396.0,29.2356,29.2783,29.2213,29.264,33396.0
2016-03-18 13:45:00,41.11,41.15,41.11,41.14,36125.0,29.264,29.2925,29.264,29.2854,36125.0
2016-03-18 13:50:00,41.14,41.17,41.12,41.13,48209.0,29.2854,29.3068,29.2712,29.2783,48209.0
2016-03-18 13:55:00,41.13,41.14,41.09,41.13,30956.0,29.2783,29.2854,29.2498,29.2783,30956.0
2016-03-18 14:00:00,41.13,41.15,41.1,41.11,46478.0,29.2783,29.2925,29.2569,29.264,46478.0
2016-03-18 14:05:00,41.11,41.13,41.1,41.11,38730.0,29.264,29.2783,29.2569,29.264,38730.0
2016-03-18 14:10:00,41.11,41.15,41.1,41.14,47154.0,29.264,29.2925,29.2569,29.2854,47154.0
2016-03-18 14:15:00,41.12,41.15,41.08,41.15,76897.0,29.2712,29.2925,29.2427,29.2925,76897.0
2016-03-18 14:20:00,41.16,41.18,41.13,41.18,63194.0,29.2996,29.3139,29.2783,29.3139,63194.0
2016-03-18 14:25:00,41.17,41.19,41.14,41.14,45289.0,29.3068,29.321,29.2854,29.2854,45289.0
2016-03-18 14:30:00,41.15,41.19,41.14,41.18,49345.0,29.2925,29.321,29.2854,29.3139,49345.0
2016-03-18 14:35:00,41.17,41.19,41.16,41.17,51760.0,29.3068,29.321,29.2996,29.3068,51760.0
2016-03-18 14:40:00,41.16,41.17,41.12,41.14,45471.0,29.2996,29.3068,29.2712,29.2854,45471.0
2016-03-18 14:45:00,41.14,41.15,41.09,41.12,47247.0,29.2854,29.2925,29.2498,29.2712,47247.0
2016-03-18 14:50:00,41.11,41.15,41.1,41.12,35872.0,29.264,29.2925,29.2569,29.2712,35872.0
2016-03-18 14:55:00,41.12,41.13,41.07,41.09,38533.0,29.2712,29.2783,29.2356,29.2498,38533.0
2016-03-18 15:00:00,41.09,41.16,41.08,41.15,37738.0,29.2498,29.2996,29.2427,29.2925,37738.0
2016-03-18 15:05:00,41.16,41.22,41.14,41.19,42189.0,29.2996,29.3423,29.2854,29.321,42189.0
2016-03-18 15:10:00,41.2,41.26,41.19,41.26,79804.0,29.3281,29.3708,29.321,29.3708,79804.0
2016-03-18 15:15:00,41.26,41.29,41.22,41.23,59324.0,29.3708,29.3922,29.3423,29.3495,59324.0
2016-03-18 15:20:00,41.23,41.25,41.22,41.25,59370.0,29.3495,29.3637,29.3423,29.3637,59370.0
2016-03-18 15:25:00,41.25,41.25,41.21,41.23,54550.0,29.3637,29.3637,29.3352,29.3495,54550.0
2016-03-18 15:30:00,41.23,41.25,41.2,41.23,73290.0,29.3495,29.3637,29.3281,29.3495,73290.0
2016-03-18 15:35:00,41.24,41.26,41.21,41.26,75132.0,29.3566,29.3708,29.3352,29.3708,75132.0
2016-03-18 15:40:00,41.26,41.31,41.24,41.27,133880.0,29.3708,29.4064,29.3566,29.3779,133880.0
2016-03-18 15:45:00,41.28,41.33,41.22,41.25,144379.0,29.3851,29.4207,29.3423,29.3637,144379.0
2016-03-18 15:50:00,41.26,41.3,41.24,41.26,114429.0,29.3708,29.3993,29.3566,29.3708,114429.0
2016-03-18 15:55:00,41.26,41.36,41.24,41.3,895169.0,29.3708,29.442,29.3566,29.3993,895169.0
2016-03-21 09:30:00,41.23,41.4,41.23,41.34,127245.0,29.3495,29.4705,29.3495,29.4278,127245.0
2016-03-21 09:35:00,41.34,41.34,41.23,41.29,63360.0,29.4278,29.4278,29.3495,29.3922,63360.0
2016-03-21 09:40:00,41.29,41.36,41.28,41.35,80565.0,29.3922,29.442,29.3851,29.4349,80565.0
2016-03-21 09:45:00,41.35,41.36,41.27,41.3,47154.0,29.4349,29.442,29.3779,29.3993,47154.0
2016-03-21 09:50:00,41.3,41.3,41.22,41.25,47783.0,29.3993,29.3993,29.3423,29.3637,47783.0
2016-03-21 09:55:00,41.25,41.26,41.17,41.17,105114.0,29.3637,29.3708,29.3068,29.3068,105114.0
2016-03-21 10:00:00,41.16,41.2,41.13,41.13,64969.0,29.2996,29.3281,29.2783,29.2783,64969.0
2016-03-21 10:05:00,41.13,41.14,41.08,41.09,54773.0,29.2783,29.2854,29.2427,29.2498,54773.0
2016-03-21 10:10:00,41.09,41.15,41.06,41.11,133933.0,29.2498,29.2925,29.2285,29.264,133933.0
2016-03-21 10:15:00,41.11,41.17,41.11,41.16,71017.0,29.264,29.3068,29.264,29.2996,71017.0
2016-03-21 10:20:00,41.17,41.18,41.14,41.18,35376.0,29.3068,29.3139,29.2854,29.3139,35376.0
2016-03-21 10:25:00,41.17,41.18,41.08,41.1,95714.0,29.3068,29.3139,29.2427,29.2569,95714.0
2016-03-21 10:30:00,41.1,41.15,41.06,41.07,92731.0,29.2569,29.2925,29.2285,29.2356,92731.0
2016-03-21 10:35:00,41.08,41.16,41.08,41.14,49692.0,29.2427,29.2996,29.2427,29.2854,49692.0
2016-03-21 10:40:00,41.13,41.15,41.09,41.09,80843.0,29.2783,29.2925,29.2498,29.2498,80843.0
2016-03-21 10:45:00,41.1,41.11,41.07,41.09,127405.0,29.2569,29.264,29.2356,29.2498,127405.0
2016-03-21 10:50:00,41.08,41.13,41.06,41.1,71302.0,29.2427,29.2783,29.2285,29.2569,71302.0
2016-03-21 10:55:00,41.1,41.14,41.08,41.14,57825.0,29.2569,29.2854,29.2427,29.2854,57825.0
2016-03-21 11:00:00,41.13,41.17,41.13,41.16,41072.0,29.2783,29.3068,29.2783,29.2996,41072.0
2016-03-21 11:05:00,41.17,41.18,41.15,41.15,64482.0,29.3068,29.3139,29.2925,29.2925,64482.0
2016-03-21 11:10:00,41.15,41.15,41.1,41.12,56570.0,29.2925,29.2925,29.2569,29.2712,56570.0
2016-03-21 11:15:00,41.12,41.2,41.12,41.19,36958.0,29.2712,29.3281,29.2712,29.321,36958.0
2016-03-21 11:20:00,41.18,41.25,41.18,41.24,40952.0,29.3139,29.3637,29.3139,29.3566,40952.0
2016-03-21 11:25:00,41.25,41.28,41.23,41.26,37384.0,29.3637,29.3851,29.3495,29.3708,37384.0
2016-03-21 11:30:00,41.26,41.32,41.26,41.28,40353.0,29.3708,29.4135,29.3708,29.3851,40353.0
2016-03-21 11:35:00,41.27,41.28,41.24,41.26,37155.0,29.3779,29.3851,29.3566,29.3708,37155.0
2016-03-21 11:40:00,41.26,41.28,41.23,41.28,61160.0,29.3708,29.3851,29.3495,29.3851,61160.0
2016-03-21 11:45:00,41.28,41.31,41.26,41.3,39506.0,29.3851,29.4064,29.3708,29.3993,39506.0
2016-03-21 11:50:00,41.3,41.33,41.29,41.31,76636.0,29.3993,29.4207,29.3922,29.4064,76636.0
2016-03-21 11:55:00,41.31,41.32,41.25,41.25,56338.0,29.4064,29.4135,29.3637,29.3637,56338.0
2016-03-21 12:00:00,41.25,41.26,41.22,41.25,43358.0,29.3637,29.3708,29.3423,29.3637,43358.0
2016-03-21 12:05:00,41.25,41.28,41.24,41.28,24597.0,29.3637,29.3851,29.3566,29.3851,24597.0
2016-03-21 12:10:00,41.28,41.31,41.27,41.27,49904.0,29.3851,29.4064,29.3779,29.3779,49904.0
2016-03-21 12:15:00,41.27,41.29,41.2,41.24,46861.0,29.3779,29.3922,29.3281,29.3566,46861.0
2016-03-21 12:20:00,41.24,41.28,41.22,41.28,53668.0,29.3566,29.3851,29.3423,29.3851,53668.0
2016-03-21 12:25:00,41.28,41.29,41.24,41.26,58245.0,29.3851,29.3922,29.3566,29.3708,58245.0
2016-03-21 12:30:00,41.26,41.28,41.26,41.27,19527.0,29.3708,29.3851,29.3708,29.3779,19527.0
2016-03-21 12:35:00,41.27,41.28,41.21,41.22,74015.0,29.3779,29.3851,29.3352,29.3423,74015.0
2016-03-21 12:40:00,41.22,41.24,41.19,41.24,48746.0,29.3423,29.3566,29.321,29.3566,48746.0
2016-03-21 12:45:00,41.24,41.29,41.23,41.29,19014.0,29.3566,29.3922,29.3495,29.3922,19014.0
2016-03-21 12:50:00,41.29,41.3,41.28,41.28,24458.0,29.3922,29.3993,29.3851,29.3851,24458.0
2016-03-21 12:55:00,41.28,41.34,41.28,41.32,40880.0,29.3851,29.4278,29.3851,29.4135,40880.0
2016-03-21 13:00:00,41.32,41.35,41.31,41.33,20515.0,29.4135,29.4349,29.4064,29.4207,20515.0
2016-03-21 13:05:00,41.34,41.34,41.3,41.3,29062.0,29.4278,29.4278,29.3993,29.3993,29062.0
2016-03-21 13:10:00,41.29,41.31,41.26,41.27,39247.0,29.3922,29.4064,29.3708,29.3779,39247.0
2016-03-21 13:15:00,41.27,41.31,41.26,41.31,30549.0,29.3779,29.4064,29.3708,29.4064,30549.0
2016-03-21 13:20:00,41.31,41.34,41.28,41.34,30428.0,29.4064,29.4278,29.3851,29.4278,30428.0
2016-03-21 13:25:00,41.33,41.39,41.31,41.38,29676.0,29.4207,29.4634,29.4064,29.4562,29676.0
2016-03-21 13:30:00,41.38,41.4,41.36,41.38,10779.0,29.4562,29.4705,29.442,29.4562,10779.0
2016-03-21 13:35:00,41.39,41.41,41.35,41.4,32233.0,29.4634,29.4776,29.4349,29.4705,32233.0
2016-03-21 13:40:00,41.4,41.44,41.36,41.43,47979.0,29.4705,29.499,29.442,29.4918,47979.0
2016-03-21 13:45:00,41.43,41.43,41.35,41.37,49391.0,29.4918,29.4918,29.4349,29.4491,49391.0
2016-03-21 13:50:00,41.35,41.42,41.34,41.41,44084.0,29.4349,29.4847,29.4278,29.4776,44084.0
2016-03-21 13:55:00,41.42,41.43,41.39,41.39,34522.0,29.4847,29.4918,29.4634,29.4634,34522.0
2016-03-21 14:00:00,41.4,41.43,41.4,41.41,32201.0,29.4705,29.4918,29.4705,29.4776,32201.0
2016-03-21 14:05:00,41.41,41.41,41.38,41.39,18362.0,29.4776,29.4776,29.4562,29.4634,18362.0
2016-03-21 14:10:00,41.4,41.44,41.39,41.42,31150.0,29.4705,29.499,29.4634,29.4847,31150.0
2016-03-21 14:15:00,41.41,41.45,41.41,41.43,43640.0,29.4776,29.5061,29.4776,29.4918,43640.0
2016-03-21 14:20:00,41.43,41.44,41.39,41.43,56039.0,29.4918,29.499,29.4634,29.4918,56039.0
2016-03-21 14:25:00,41.43,41.43,41.39,41.42,39631.0,29.4918,29.4918,29.4634,29.4847,39631.0
2016-03-21 14:30:00,41.43,41.44,41.41,41.44,41558.0,29.4918,29.499,29.4776,29.499,41558.0
2016-03-21 14:35:00,41.44,41.48,41.43,41.47,65878.0,29.499,29.5274,29.4918,29.5203,65878.0
2016-03-21 14:40:00,41.47,41.48,41.45,41.47,38941.0,29.5203,29.5274,29.5061,29.5203,38941.0
2016-03-21 14:45:00,41.47,41.47,41.41,41.43,37105.0,29.5203,29.5203,29.4776,29.4918,37105.0
2016-03-21 14:50:00,41.43,41.46,41.41,41.44,77176.0,29.4918,29.5132,29.4776,29.499,77176.0
2016-03-21 14:55:00,41.44,41.49,41.44,41.48,39675.0,29.499,29.5345,29.499,29.5274,39675.0
2016-03-21 15:00:00,41.48,41.48,41.42,41.44,40280.0,29.5274,29.5274,29.4847,29.499,40280.0
2016-03-21 15:05:00,41.44,41.46,41.42,41.45,58522.0,29.499,29.5132,29.4847,29.5061,58522.0
2016-03-21 15:10:00,41.45,41.48,41.43,41.47,49260.0,29.5061,29.5274,29.4918,29.5203,49260.0
2016-03-21 15:15:00,41.47,41.49,41.45,41.47,100867.0,29.5203,29.5345,29.5061,29.5203,100867.0
2016-03-21 15:20:00,41.47,41.48,41.42,41.44,49283.0,29.5203,29.5274,29.4847,29.499,49283.0
2016-03-21 15:25:00,41.44,41.47,41.42,41.43,68422.0,29.499,29.5203,29.4847,29.4918,68422.0
2016-03-21 15:30:00,41.43,41.43,41.36,41.39,64254.0,29.4918,29.4918,29.442,29.4634,64254.0
2016-03-21 15:35:00,41.39,41.4,41.36,41.36,67638.0,29.4634,29.4705,29.442,29.442,67638.0
2016-03-21 15:40:00,41.37,41.38,41.34,41.34,84574.0,29.4491,29.4562,29.4278,29.4278,84574.0
2016-03-21 15:45:00,41.34,41.36,41.33,41.35,81142.0,29.4278,29.442,29.4207,29.4349,81142.0
2016-03-21 15:50:00,41.35,41.37,41.34,41.34,76365.0,29.4349,29.4491,29.4278,29.4278,76365.0
2016-03-21 15:55:00,41.35,41.39,41.34,41.36,279719.0,29.4349,29.4634,29.4278,29.442,279719.0
2016-03-22 09:30:00,41.02,41.05,40.92,40.96,160551.0,29.2,29.2213,29.1288,29.1573,160551.0
2016-03-22 09:35:00,40.96,40.96,40.81,40.86,83331.0,29.1573,29.1573,29.0505,29.0861,83331.0
2016-03-22 09:40:00,40.84,40.98,40.84,40.96,87459.0,29.0718,29.1715,29.0718,29.1573,87459.0
2016-03-22 09:45:00,40.96,41.0,40.89,40.99,155940.0,29.1573,29.1857,29.1074,29.1786,155940.0
2016-03-22 09:50:00,40.98,41.02,40.96,41.02,54512.0,29.1715,29.2,29.1573,29.2,54512.0
2016-03-22 09:55:00,41.02,41.13,41.02,41.13,102858.0,29.2,29.2783,29.2,29.2783,102858.0
2016-03-22 10:00:00,41.12,41.16,41.06,41.09,55313.0,29.2712,29.2996,29.2285,29.2498,55313.0
2016-03-22 10:05:00,41.09,41.12,41.06,41.08,63455.0,29.2498,29.2712,29.2285,29.2427,63455.0
2016-03-22 10:10:00,41.08,41.12,41.03,41.04,132074.0,29.2427,29.2712,29.2071,29.2142,132074.0
2016-03-22 10:15:00,41.04,41.1,41.01,41.09,68153.0,29.2142,29.2569,29.1929,29.2498,68153.0
2016-03-22 10:20:00,41.09,41.11,41.07,41.07,42415.0,29.2498,29.264,29.2356,29.2356,42415.0
2016-03-22 10:25:00,41.07,41.14,41.06,41.09,48184.0,29.2356,29.2854,29.2285,29.2498,48184.0
2016-03-22 10:30:00,41.1,41.13,41.09,41.11,47998.0,29.2569,29.2783,29.2498,29.264,47998.0
2016-03-22 10:35:00,41.11,41.19,41.1,41.18,60442.0,29.264,29.321,29.2569,29.3139,60442.0
2016-03-22 10:40:00,41.18,41.19,41.16,41.16,63799.0,29.3139,29.321,29.2996,29.2996,63799.0
2016-03-22 10:45:00,41.16,41.19,41.14,41.15,47754.0,29.2996,29.321,29.2854,29.2925,47754.0
2016-03-22 10:50:00,41.15,41.17,41.12,41.13,49155.0,29.2925,29.3068,29.2712,29.2783,49155.0
2016-03-22 10:55:00,41.13,41.14,41.05,41.05,32424.0,29.2783,29.2854,29.2213,29.2213,32424.0
2016-03-22 11:00:00,41.05,41.06,41.02,41.02,37142.0,29.2213,29.2285,29.2,29.2,37142.0
2016-03-22 11:05:00,41.02,41.03,41.0,41.02,43890.0,29.2,29.2071,29.1857,29.2,43890.0
2016-03-22 11:10:00,41.02,41.07,41.02,41.05,30674.0,29.2,29.2356,29.2,29.2213,30674.0
2016-03-22 11:15:00,41.07,41.12,41.06,41.12,47079.0,29.2356,29.2712,29.2285,29.2712,47079.0
2016-03-22 11:20:00,41.12,41.13,41.1,41.11,32404.0,29.2712,29.2783,29.2569,29.264,32404.0
2016-03-22 11:25:00,41.12,41.16,41.1,41.14,34593.0,29.2712,29.2996,29.2569,29.2854,34593.0
2016-03-22 11:30:00,41.14,41.15,41.09,41.09,18727.0,29.2854,29.2925,29.2498,29.2498,18727.0
2016-03-22 11:35:00,41.08,41.13,41.08,41.09,21307.0,29.2427,29.2783,29.2427,29.2498,21307.0
2016-03-22 11:40:00,41.08,41.11,41.07,41.08,25810.0,29.2427,29.264,29.2356,29.2427,25810.0
2016-03-22 11:45:00,41.09,41.09,41.06,41.06,18817.0,29.2498,29.2498,29.2285,29.2285,18817.0
2016-03-22 11:50:00,41.06,41.09,41.05,41.05,18213.0,29.2285,29.2498,29.2213,29.2213,18213.0
2016-03-22 11:55:00,41.05,41.12,41.05,41.11,44127.0,29.2213,29.2712,29.2213,29.264,44127.0
2016-03-22 12:00:00,41.12,41.15,41.11,41.13,32109.0,29.2712,29.2925,29.264,29.2783,32109.0
2016-03-22 12:05:00,41.13,41.22,41.13,41.22,28647.0,29.2783,29.3423,29.2783,29.3423,28647.0
2016-03-22 12:10:00,41.23,41.25,41.2,41.24,30192.0,29.3495,29.3637,29.3281,29.3566,30192.0
2016-03-22 12:15:00,41.25,41.27,41.23,41.24,41515.0,29.3637,29.3779,29.3495,29.3566,41515.0
2016-03-22 12:20:00,41.24,41.26,41.23,41.26,31753.0,29.3566,29.3708,29.3495,29.3708,31753.0
2016-03-22 12:25:00,41.26,41.33,41.25,41.3,29990.0,29.3708,29.4207,29.3637,29.3993,29990.0
2016-03-22 12:30:00,41.3,41.33,41.29,41.31,55802.0,29.3993,29.4207,29.3922,29.4064,55802.0
2016-03-22 12:35:00,41.31,41.33,41.29,41.31,39655.0,29.4064,29.4207,29.3922,29.4064,39655.0
2016-03-22 12:40:00,41.31,41.35,41.31,41.34,28780.0,29.4064,29.4349,29.4064,29.4278,28780.0
2016-03-22 12:45:00,41.34,41.39,41.34,41.37,130687.0,29.4278,29.4634,29.4278,29.4491,130687.0
2016-03-22 12:50:00,41.38,41.38,41.34,41.34,32774.0,29.4562,29.4562,29.4278,29.4278,32774.0
2016-03-22 12:55:00,41.35,41.46,41.34,41.45,51906.0,29.4349,29.5132,29.4278,29.5061,51906.0
2016-03-22 13:00:00,41.44,41.44,41.41,41.43,24803.0,29.499,29.499,29.4776,29.4918,24803.0
2016-03-22 13:05:00,41.43,41.44,41.4,41.4,29258.0,29.4918,29.499,29.4705,29.4705,29258.0
2016-03-22 13:10:00,41.4,41.42,41.39,41.42,29318.0,29.4705,29.4847,29.4634,29.4847,29318.0
2016-03-22 13:15:00,41.41,41.43,41.41,41.42,12151.0,29.4776,29.4918,29.4776,29.4847,12151.0
2016-03-22 13:20:00,41.41,41.46,41.41,41.43,15406.0,29.4776,29.5132,29.4776,29.4918,15406.0
2016-03-22 13:25:00,41.44,41.47,41.43,41.45,24729.0,29.499,29.5203,29.4918,29.5061,24729.0
2016-03-22 13:30:00,41.46,41.46,41.44,41.45,7731.0,29.5132,29.5132,29.499,29.5061,7731.0
2016-03-22 13:35:00,41.45,41.48,41.44,41.48,28308.0,29.5061,29.5274,29.499,29.5274,28308.0
2016-03-22 13:40:00,41.47,41.48,41.42,41.44,38760.0,29.5203,29.5274,29.4847,29.499,38760.0
2016-03-22 13:45:00,41.44,41.46,41.43,41.46,22906.0,29.499,29.5132,29.4918,29.5132,22906.0
2016-03-22 13:50:00,41.46,41.47,41.45,41.46,16734.0,29.5132,29.5203,29.5061,29.5132,16734.0
2016-03-22 13:55:00,41.47,41.49,41.45,41.46,27643.0,29.5203,29.5345,29.5061,29.5132,27643.0
2016-03-22 14:00:00,41.47,41.48,41.46,41.48,23460.0,29.5203,29.5274,29.5132,29.5274,23460.0
2016-03-22 14:05:00,41.48,41.5,41.47,41.49,32528.0,29.5274,29.5417,29.5203,29.5345,32528.0
2016-03-22 14:10:00,41.49,41.5,41.48,41.5,30516.0,29.5345,29.5417,29.5274,29.5417,30516.0
2016-03-22 14:15:00,41.5,41.5,41.41,41.44,48517.0,29.5417,29.5417,29.4776,29.499,48517.0
2016-03-22 14:20:00,41.44,41.45,41.42,41.45,23653.0,29.499,29.5061,29.4847,29.5061,23653.0
2016-03-22 14:25:00,41.45,41.49,41.44,41.47,34891.0,29.5061,29.5345,29.499,29.5203,34891.0
2016-03-22 14:30:00,41.47,41.52,41.47,41.51,47483.0,29.5203,29.5559,29.5203,29.5488,47483.0
2016-03-22 14:35:00,41.5,41.52,41.48,41.51,33198.0,29.5417,29.5559,29.5274,29.5488,33198.0
2016-03-22 14:40:00,41.52,41.54,41.48,41.5,63964.0,29.5559,29.5701,29.5274,29.5417,63964.0
2016-03-22 14:45:00,41.5,41.51,41.47,41.48,31872.0,29.5417,29.5488,29.5203,29.5274,31872.0
2016-03-22 14:50:00,41.49,41.5,41.44,41.47,36657.0,29.5345,29.5417,29.499,29.5203,36657.0
2016-03-22 14:55:00,41.47,41.47,41.39,41.39,48270.0,29.5203,29.5203,29.4634,29.4634,48270.0
2016-03-22 15:00:00,41.38,41.4,41.34,41.34,61301.0,29.4562,29.4705,29.4278,29.4278,61301.0
2016-03-22 15:05:00,41.34,41.35,41.3,41.35,90008.0,29.4278,29.4349,29.3993,29.4349,90008.0
2016-03-22 15:10:00,41.34,41.39,41.32,41.37,52103.0,29.4278,29.4634,29.4135,29.4491,52103.0
2016-03-22 15:15:00,41.37,41.38,41.24,41.25,153407.0,29.4491,29.4562,29.3566,29.3637,153407.0
2016-03-22 15:20:00,41.25,41.29,41.23,41.27,68278.0,29.3637,29.3922,29.3495,29.3779,68278.0
2016-03-22 15:25:00,41.27,41.3,41.26,41.3,35937.0,29.3779,29.3993,29.3708,29.3993,35937.0
2016-03-22 15:30:00,41.3,41.32,41.27,41.31,46827.0,29.3993,29.4135,29.3779,29.4064,46827.0
2016-03-22 15:35:00,41.3,41.36,41.29,41.31,62977.0,29.3993,29.442,29.3922,29.4064,62977.0
2016-03-22 15:40:00,41.31,41.35,41.3,41.33,73193.0,29.4064,29.4349,29.3993,29.4207,73193.0
2016-03-22 15:45:00,41.33,41.35,41.28,41.29,164449.0,29.4207,29.4349,29.3851,29.3922,164449.0
2016-03-22 15:50:00,41.29,41.33,41.29,41.31,114657.0,29.3922,29.4207,29.3922,29.4064,114657.0
2016-03-22 15:55:00,41.31,41.35,41.3,41.32,201782.0,29.4064,29.4349,29.3993,29.4135,201782.0
2016-03-23 09:30:00,41.2,41.31,41.19,41.24,80723.0,29.3281,29.4064,29.321,29.3566,80723.0
2016-03-23 09:35:00,41.24,41.25,41.08,41.16,48876.0,29.3566,29.3637,29.2427,29.2996,48876.0
2016-03-23 09:40:00,41.15,41.18,41.06,41.09,96448.0,29.2925,29.3139,29.2285,29.2498,96448.0
2016-03-23 09:45:00,41.1,41.23,41.09,41.16,47952.0,29.2569,29.3495,29.2498,29.2996,47952.0
2016-03-23 09:50:00,41.16,41.19,41.12,41.18,98829.0,29.2996,29.321,29.2712,29.3139,98829.0
2016-03-23 09:55:00,41.18,41.23,41.17,41.22,36808.0,29.3139,29.3495,29.3068,29.3423,36808.0
2016-03-23 10:00:00,41.23,41.32,41.18,41.26,55175.0,29.3495,29.4135,29.3139,29.3708,55175.0
2016-03-23 10:05:00,41.25,41.29,41.21,41.29,60761.0,29.3637,29.3922,29.3352,29.3922,60761.0
2016-03-23 10:10:00,41.3,41.38,41.28,41.3,45441.0,29.3993,29.4562,29.3851,29.3993,45441.0
2016-03-23 10:15:00,41.29,41.29,41.23,41.25,101410.0,29.3922,29.3922,29.3495,29.3637,101410.0
2016-03-23 10:20:00,41.24,41.36,41.24,41.35,80118.0,29.3566,29.442,29.3566,29.4349,80118.0
2016-03-23 10:25:00,41.35,41.4,41.34,41.39,46581.0,29.4349,29.4705,29.4278,29.4634,46581.0
2016-03-23 10:30:00,41.39,41.45,41.34,41.35,151406.0,29.4634,29.5061,29.4278,29.4349,151406.0
2016-03-23 10:35:00,41.35,41.38,41.31,41.37,99975.0,29.4349,29.4562,29.4064,29.4491,99975.0
2016-03-23 10:40:00,41.37,41.41,41.3,41.4,196258.0,29.4491,29.4776,29.3993,29.4705,196258.0
2016-03-23 10:45:00,41.4,41.49,41.39,41.47,91524.0,29.4705,29.5345,29.4634,29.5203,91524.0
2016-03-23 10:50:00,41.48,41.53,41.43,41.44,114178.0,29.5274,29.563,29.4918,29.499,114178.0
2016-03-23 10:55:00,41.44,41.45,41.38,41.41,78680.0,29.499,29.5061,29.4562,29.4776,78680.0
2016-03-23 11:00:00,41.4,41.41,41.3,41.33,64593.0,29.4705,29.4776,29.3993,29.4207,64593.0
2016-03-23 11:05:00,41.33,41.42,41.33,41.41,33255.0,29.4207,29.4847,29.4207,29.4776,33255.0
2016-03-23 11:10:00,41.41,41.46,41.39,41.39,79721.0,29.4776,29.5132,29.4634,29.4634,79721.0
2016-03-23 11:15:00,41.39,41.45,41.38,41.39,56665.0,29.4634,29.5061,29.4562,29.4634,56665.0
2016-03-23 11:20:00,41.4,41.43,41.35,41.41,170170.0,29.4705,29.4918,29.4349,29.4776,170170.0
2016-03-23 11:25:00,41.4,41.47,41.39,41.44,100429.0,29.4705,29.5203,29.4634,29.499,100429.0
2016-03-23 11:30:00,41.45,41.46,41.4,41.42,66661.0,29.5061,29.5132,29.4705,29.4847,66661.0
2016-03-23 11:35:00,41.43,41.43,41.36,41.43,127976.0,29.4918,29.4918,29.442,29.4918,127976.0
2016-03-23 11:40:00,41.42,41.47,41.4,41.43,83204.0,29.4847,29.5203,29.4705,29.4918,83204.0
2016-03-23 11:45:00,41.43,41.43,41.37,41.39,165353.0,29.4918,29.4918,29.4491,29.4634,165353.0
2016-03-23 11:50:00,41.39,41.44,41.35,41.44,83156.0,29.4634,29.499,29.4349,29.499,83156.0
2016-03-23 11:55:00,41.43,41.43,41.37,41.42,60360.0,29.4918,29.4918,29.4491,29.4847,60360.0
2016-03-23 12:00:00,41.42,41.45,41.4,41.43,34077.0,29.4847,29.5061,29.4705,29.4918,34077.0
2016-03-23 12:05:00,41.43,41.43,41.35,41.35,30408.0,29.4918,29.4918,29.4349,29.4349,30408.0
2016-03-23 12:10:00,41.35,41.44,41.34,41.42,60221.0,29.4349,29.499,29.4278,29.4847,60221.0
2016-03-23 12:15:00,41.42,41.45,41.39,41.44,61090.0,29.4847,29.5061,29.4634,29.499,61090.0
2016-03-23 12:20:00,41.44,41.45,41.4,41.42,80437.0,29.499,29.5061,29.4705,29.4847,80437.0
2016-03-23 12:25:00,41.42,41.47,41.41,41.47,170506.0,29.4847,29.5203,29.4776,29.5203,170506.0
2016-03-23 12:30:00,41.47,41.5,41.45,41.48,61177.0,29.5203,29.5417,29.5061,29.5274,61177.0
2016-03-23 12:35:00,41.47,41.47,41.44,41.45,27419.0,29.5203,29.5203,29.499,29.5061,27419.0
2016-03-23 12:40:00,41.44,41.48,41.43,41.48,43959.0,29.499,29.5274,29.4918,29.5274,43959.0
2016-03-23 12:45:00,41.48,41.49,41.45,41.46,35461.0,29.5274,29.5345,29.5061,29.5132,35461.0
2016-03-23 12:50:00,41.46,41.47,41.41,41.41,19583.0,29.5132,29.5203,29.4776,29.4776,19583.0
2016-03-23 12:55:00,41.41,41.42,41.38,41.39,50903.0,29.4776,29.4847,29.4562,29.4634,50903.0
2016-03-23 13:00:00,41.39,41.39,41.36,41.37,23063.0,29.4634,29.4634,29.442,29.4491,23063.0
2016-03-23 13:05:00,41.37,41.41,41.37,41.4,58973.0,29.4491,29.4776,29.4491,29.4705,58973.0
2016-03-23 13:10:00,41.41,41.44,41.39,41.4,32941.0,29.4776,29.499,29.4634,29.4705,32941.0
2016-03-23 13:15:00,41.4,41.42,41.38,41.39,23247.0,29.4705,29.4847,29.4562,29.4634,23247.0
2016-03-23 13:20:00,41.39,41.44,41.38,41.4,41650.0,29.4634,29.499,29.4562,29.4705,41650.0
2016-03-23 13:25:00,41.4,41.41,41.37,41.39,33549.0,29.4705,29.4776,29.4491,29.4634,33549.0
2016-03-23 13:30:00,41.39,41.41,41.37,41.38,28871.0,29.4634,29.4776,29.4491,29.4562,28871.0
2016-03-23 13:35:00,41.38,41.38,41.34,41.35,23884.0,29.4562,29.4562,29.4278,29.4349,23884.0
2016-03-23 13:40:00,41.35,41.36,41.28,41.28,77725.0,29.4349,29.442,29.3851,29.3851,77725.0
2016-03-23 13:45:00,41.28,41.29,41.25,41.29,53998.0,29.3851,29.3922,29.3637,29.3922,53998.0
2016-03-23 13:50:00,41.29,41.35,41.29,41.33,24504.0,29.3922,29.4349,29.3922,29.4207,24504.0
2016-03-23 13:55:00,41.33,41.39,41.32,41.36,29445.0,29.4207,29.4634,29.4135,29.442,29445.0
2016-03-23 14:00:00,41.36,41.4,41.35,41.38,33295.0,29.442,29.4705,29.4349,29.4562,33295.0
2016-03-23 14:05:00,41.38,41.39,41.34,41.38,26533.0,29.4562,29.4634,29.4278,29.4562,26533.0
2016-03-23 14:10:00,41.38,41.4,41.36,41.37,60153.0,29.4562,29.4705,29.442,29.4491,60153.0
2016-03-23 14:15:00,41.37,41.44,41.37,41.41,38721.0,29.4491,29.499,29.4491,29.4776,38721.0
2016-03-23 14:20:00,41.41,41.43,41.37,41.38,34614.0,29.4776,29.4918,29.4491,29.4562,34614.0
2016-03-23 14:25:00,41.37,41.38,41.3,41.3,34265.0,29.4491,29.4562,29.3993,29.3993,34265.0
2016-03-23 14:30:00,41.31,41.35,41.3,41.3,45289.0,29.4064,29.4349,29.3993,29.3993,45289.0
2016-03-23 14:35:00,41.31,41.32,41.27,41.28,38100.0,29.4064,29.4135,29.3779,29.3851,38100.0
2016-03-23 14:40:00,41.29,41.32,41.27,41.3,45771.0,29.3922,29.4135,29.3779,29.3993,45771.0
2016-03-23 14:45:00,41.29,41.3,41.2,41.22,56016.0,29.3922,29.3993,29.3281,29.3423,56016.0
2016-03-23 14:50:00,41.22,41.24,41.18,41.23,100159.0,29.3423,29.3566,29.3139,29.3495,100159.0
2016-03-23 14:55:00,41.23,41.26,41.22,41.25,107211.0,29.3495,29.3708,29.3423,29.3637,107211.0
2016-03-23 15:00:00,41.25,41.29,41.24,41.27,59166.0,29.3637,29.3922,29.3566,29.3779,59166.0
2016-03-23 15:05:00,41.26,41.28,41.25,41.27,46777.0,29.3708,29.3851,29.3637,29.3779,46777.0
2016-03-23 15:10:00,41.27,41.31,41.27,41.27,58175.0,29.3779,29.4064,29.3779,29.3779,58175.0
2016-03-23 15:15:00,41.27,41.27,41.21,41.25,78565.0,29.3779,29.3779,29.3352,29.3637,78565.0
2016-03-23 15:20:00,41.25,41.3,41.24,41.26,116412.0,29.3637,29.3993,29.3566,29.3708,116412.0
2016-03-23 15:25:00,41.25,41.29,41.22,41.27,76943.0,29.3637,29.3922,29.3423,29.3779,76943.0
2016-03-23 15:30:00,41.27,41.28,41.23,41.26,74726.0,29.3779,29.3851,29.3495,29.3708,74726.0
2016-03-23 15:35:00,41.26,41.29,41.24,41.24,59778.0,29.3708,29.3922,29.3566,29.3566,59778.0
2016-03-23 15:40:00,41.24,41.25,41.2,41.2,122784.0,29.3566,29.3637,29.3281,29.3281,122784.0
2016-03-23 15:45:00,41.2,41.24,41.18,41.23,134764.0,29.3281,29.3566,29.3139,29.3495,134764.0
2016-03-23 15:50:00,41.23,41.24,41.19,41.2,131706.0,29.3495,29.3566,29.321,29.3281,131706.0
2016-03-23 15:55:00,41.2,41.23,41.16,41.17,441649.0,29.3281,29.3495,29.2996,29.3068,441649.0
2016-03-24 09:30:00,40.73,40.76,40.56,40.59,168497.0,28.9935,29.0149,28.8725,28.8939,168497.0
2016-03-24 09:35:00,40.59,40.61,40.48,40.54,105431.0,28.8939,28.9081,28.8156,28.8583,105431.0
2016-03-24 09:40:00,40.53,40.64,40.49,40.53,130605.0,28.8512,28.9295,28.8227,28.8512,130605.0
2016-03-24 09:45:00,40.53,40.55,40.46,40.54,108916.0,28.8512,28.8654,28.8013,28.8583,108916.0
2016-03-24 09:50:00,40.54,40.64,40.52,40.55,69808.0,28.8583,28.9295,28.8441,28.8654,69808.0
2016-03-24 09:55:00,40.55,40.62,40.5,40.6,108123.0,28.8654,28.9152,28.8298,28.901,108123.0
2016-03-24 10:00:00,40.59,40.6,40.52,40.58,84481.0,28.8939,28.901,28.8441,28.8868,84481.0
2016-03-24 10:05:00,40.58,40.64,40.58,40.61,55065.0,28.8868,28.9295,28.8868,28.9081,55065.0
2016-03-24 10:10:00,40.61,40.61,40.54,40.57,55609.0,28.9081,28.9081,28.8583,28.8796,55609.0
2016-03-24 10:15:00,40.58,40.63,40.56,40.6,43215.0,28.8868,28.9224,28.8725,28.901,43215.0
2016-03-24 10:20:00,40.6,40.66,40.59,40.63,37208.0,28.901,28.9437,28.8939,28.9224,37208.0
2016-03-24 10:25:00,40.63,40.63,40.54,40.55,93231.0,28.9224,28.9224,28.8583,28.8654,93231.0
2016-03-24 10:30:00,40.55,40.62,40.54,40.6,41009.0,28.8654,28.9152,28.8583,28.901,41009.0
2016-03-24 10:35:00,40.61,40.65,40.6,40.61,46647.0,28.9081,28.9366,28.901,28.9081,46647.0
2016-03-24 10:40:00,40.61,40.68,40.61,40.64,96691.0,28.9081,28.958,28.9081,28.9295,96691.0
2016-03-24 10:45:00,40.64,40.68,40.62,40.67,44222.0,28.9295,28.958,28.9152,28.9508,44222.0
2016-03-24 10:50:00,40.67,40.75,40.65,40.72,72486.0,28.9508,29.0078,28.9366,28.9864,72486.0
2016-03-24 10:55:00,40.72,40.79,40.72,40.79,51347.0,28.9864,29.0363,28.9864,29.0363,51347.0
2016-03-24 11:00:00,40.79,40.84,40.76,40.78,73039.0,29.0363,29.0718,29.0149,29.0291,73039.0
2016-03-24 11:05:00,40.78,40.81,40.77,40.79,76103.0,29.0291,29.0505,29.022,29.0363,76103.0
2016-03-24 11:10:00,40.79,40.79,40.73,40.73,68680.0,29.0363,29.0363,28.9935,28.9935,68680.0
2016-03-24 11:15:00,40.73,40.73,40.65,40.67,45910.0,28.9935,28.9935,28.9366,28.9508,45910.0
2016-03-24 11:20:00,40.66,40.7,40.65,40.67,51216.0,28.9437,28.9722,28.9366,28.9508,51216.0
2016-03-24 11:25:00,40.67,40.74,40.66,40.71,64545.0,28.9508,29.0007,28.9437,28.9793,64545.0
2016-03-24 11:30:00,40.7,40.75,40.69,40.71,42985.0,28.9722,29.0078,28.9651,28.9793,42985.0
2016-03-24 11:35:00,40.7,40.7,40.67,40.68,51584.0,28.9722,28.9722,28.9508,28.958,51584.0
2016-03-24 11:40:00,40.68,40.71,40.67,40.7,77392.0,28.958,28.9793,28.9508,28.9722,77392.0
2016-03-24 11:45:00,40.69,40.73,40.66,40.72,56628.0,28.9651,28.9935,28.9437,28.9864,56628.0
2016-03-24 11:50:00,40.72,40.74,40.71,40.71,42454.0,28.9864,29.0007,28.9793,28.9793,42454.0
2016-03-24 11:55:00,40.7,40.74,40.69,40.72,39747.0,28.9722,29.0007,28.9651,28.9864,39747.0
2016-03-24 12:00:00,40.71,40.75,40.71,40.74,22168.0,28.9793,29.0078,28.9793,29.0007,22168.0
2016-03-24 12:05:00,40.75,40.81,40.73,40.79,81836.0,29.0078,29.0505,28.9935,29.0363,81836.0
2016-03-24 12:10:00,40.79,40.8,40.76,40.76,27728.0,29.0363,29.0434,29.0149,29.0149,27728.0
2016-03-24 12:15:00,40.77,40.78,40.68,40.68,30320.0,29.022,29.0291,28.958,28.958,30320.0
2016-03-24 12:20:00,40.68,40.72,40.66,40.68,30867.0,28.958,28.9864,28.9437,28.958,30867.0
2016-03-24 12:25:00,40.69,40.72,40.67,40.71,33926.0,28.9651,28.9864,28.9508,28.9793,33926.0
2016-03-24 12:30:00,40.71,40.75,40.67,40.67,38731.0,28.9793,29.0078,28.9508,28.9508,38731.0
2016-03-24 12:35:00,40.67,40.67,40.6,40.6,37369.0,28.9508,28.9508,28.901,28.901,37369.0
2016-03-24 12:40:00,40.61,40.62,40.58,40.59,45561.0,28.9081,28.9152,28.8868,28.8939,45561.0
2016-03-24 12:45:00,40.59,40.63,40.59,40.62,30515.0,28.8939,28.9224,28.8939,28.9152,30515.0
2016-03-24 12:50:00,40.62,40.65,40.6,40.61,39344.0,28.9152,28.9366,28.901,28.9081,39344.0
2016-03-24 12:55:00,40.61,40.62,40.58,40.59,57235.0,28.9081,28.9152,28.8868,28.8939,57235.0
2016-03-24 13:00:00,40.59,40.61,40.56,40.58,85943.0,28.8939,28.9081,28.8725,28.8868,85943.0
2016-03-24 13:05:00,40.58,40.59,40.56,40.58,56671.0,28.8868,28.8939,28.8725,28.8868,56671.0
2016-03-24 13:10:00,40.59,40.62,40.58,40.6,53014.0,28.8939,28.9152,28.8868,28.901,53014.0
2016-03-24 13:15:00,40.6,40.62,40.59,40.62,28511.0,28.901,28.9152,28.8939,28.9152,28511.0
2016-03-24 13:20:00,40.62,40.64,40.6,40.64,33833.0,28.9152,28.9295,28.901,28.9295,33833.0
2016-03-24 13:25:00,40.63,40.67,40.63,40.66,41336.0,28.9224,28.9508,28.9224,28.9437,41336.0
2016-03-24 13:30:00,40.65,40.67,40.64,40.64,24451.0,28.9366,28.9508,28.9295,28.9295,24451.0
2016-03-24 13:35:00,40.64,40.67,40.63,40.67,26323.0,28.9295,28.9508,28.9224,28.9508,26323.0
2016-03-24 13:40:00,40.66,40.69,40.66,40.69,22591.0,28.9437,28.9651,28.9437,28.9651,22591.0
2016-03-24 13:45:00,40.68,40.72,40.68,40.71,31659.0,28.958,28.9864,28.958,28.9793,31659.0
2016-03-24 13:50:00,40.71,40.74,40.7,40.71,26307.0,28.9793,29.0007,28.9722,28.9793,26307.0
2016-03-24 13:55:00,40.7,40.73,40.7,40.72,23971.0,28.9722,28.9935,28.9722,28.9864,23971.0
2016-03-24 14:00:00,40.72,40.73,40.7,40.71,22395.0,28.9864,28.9935,28.9722,28.9793,22395.0
2016-03-24 14:05:00,40.7,40.71,40.69,40.7,87929.0,28.9722,28.9793,28.9651,28.9722,87929.0
2016-03-24 14:10:00,40.7,40.71,40.68,40.7,87168.0,28.9722,28.9793,28.958,28.9722,87168.0
2016-03-24 14:15:00,40.7,40.71,40.69,40.7,43256.0,28.9722,28.9793,28.9651,28.9722,43256.0
2016-03-24 14:20:00,40.71,40.73,40.69,40.7,34912.0,28.9793,28.9935,28.9651,28.9722,34912.0
2016-03-24 14:25:00,40.7,40.73,40.7,40.71,37458.0,28.9722,28.9935,28.9722,28.9793,37458.0
2016-03-24 14:30:00,40.72,40.72,40.69,40.71,29396.0,28.9864,28.9864,28.9651,28.9793,29396.0
2016-03-24 14:35:00,40.71,40.78,40.7,40.76,62803.0,28.9793,29.0291,28.9722,29.0149,62803.0
2016-03-24 14:40:00,40.75,40.79,40.74,40.77,52177.0,29.0078,29.0363,29.0007,29.022,52177.0
2016-03-24 14:45:00,40.77,40.79,40.76,40.78,29209.0,29.022,29.0363,29.0149,29.0291,29209.0
2016-03-24 14:50:00,40.79,40.82,40.77,40.78,39519.0,29.0363,29.0576,29.022,29.0291,39519.0
2016-03-24 14:55:00,40.78,40.78,40.71,40.73,58297.0,29.0291,29.0291,28.9793,28.9935,58297.0
2016-03-24 15:00:00,40.73,40.75,40.71,40.75,70159.0,28.9935,29.0078,28.9793,29.0078,70159.0
2016-03-24 15:05:00,40.75,40.76,40.7,40.72,78470.0,29.0078,29.0149,28.9722,28.9864,78470.0
2016-03-24 15:10:00,40.72,40.8,40.71,40.79,48983.0,28.9864,29.0434,28.9793,29.0363,48983.0
2016-03-24 15:15:00,40.8,40.83,40.8,40.82,102412.0,29.0434,29.0647,29.0434,29.0576,102412.0
2016-03-24 15:20:00,40.82,40.83,40.75,40.79,76968.0,29.0576,29.0647,29.0078,29.0363,76968.0
2016-03-24 15:25:00,40.79,40.82,40.77,40.8,87668.0,29.0363,29.0576,29.022,29.0434,87668.0
2016-03-24 15:30:00,40.8,40.84,40.77,40.84,91509.0,29.0434,29.0718,29.022,29.0718,91509.0
2016-03-24 15:35:00,40.84,40.84,40.79,40.81,72395.0,29.0718,29.0718,29.0363,29.0505,72395.0
2016-03-24 15:40:00,40.8,40.82,40.79,40.81,88120.0,29.0434,29.0576,29.0363,29.0505,88120.0
2016-03-24 15:45:00,40.81,40.82,40.77,40.8,144822.0,29.0505,29.0576,29.022,29.0434,144822.0
2016-03-24 15:50:00,40.81,40.82,40.78,40.8,192766.0,29.0505,29.0576,29.0291,29.0434,192766.0
2016-03-24 15:55:00,40.8,40.83,40.77,40.79,625689.0,29.0434,29.0647,29.022,29.0363,625689.0
2016-03-28 09:30:00,40.84,40.91,40.75,40.76,89918.0,29.0718,29.1217,29.0078,29.0149,89918.0
2016-03-28 09:35:00,40.75,40.79,40.67,40.71,87520.0,29.0078,29.0363,28.9508,28.9793,87520.0
2016-03-28 09:40:00,40.7,40.75,40.67,40.71,65988.0,28.9722,29.0078,28.9508,28.9793,65988.0
2016-03-28 09:45:00,40.71,40.75,40.68,40.69,65713.0,28.9793,29.0078,28.958,28.9651,65713.0
2016-03-28 09:50:00,40.69,40.73,40.66,40.68,58338.0,28.9651,28.9935,28.9437,28.958,58338.0
2016-03-28 09:55:00,40.68,40.69,40.65,40.68,32939.0,28.958,28.9651,28.9366,28.958,32939.0
2016-03-28 10:00:00,40.68,40.71,40.66,40.68,39531.0,28.958,28.9793,28.9437,28.958,39531.0
2016-03-28 10:05:00,40.68,40.73,40.66,40.72,55063.0,28.958,28.9935,28.9437,28.9864,55063.0
2016-03-28 10:10:00,40.72,40.76,40.71,40.72,59780.0,28.9864,29.0149,28.9793,28.9864,59780.0
2016-03-28 10:15:00,40.73,40.75,40.71,40.73,30908.0,28.9935,29.0078,28.9793,28.9935,30908.0
2016-03-28 10:20:00,40.72,40.74,40.69,40.7,58894.0,28.9864,29.0007,28.9651,28.9722,58894.0
2016-03-28 10:25:00,40.69,40.71,40.67,40.69,19910.0,28.9651,28.9793,28.9508,28.9651,19910.0
2016-03-28 10:30:00,40.69,40.71,40.65,40.7,50695.0,28.9651,28.9793,28.9366,28.9722,50695.0
2016-03-28 10:35:00,40.7,40.7,40.61,40.61,32803.0,28.9722,28.9722,28.9081,28.9081,32803.0
2016-03-28 10:40:00,40.62,40.62,40.56,40.58,71480.0,28.9152,28.9152,28.8725,28.8868,71480.0
2016-03-28 10:45:00,40.58,40.61,40.54,40.6,37073.0,28.8868,28.9081,28.8583,28.901,37073.0
2016-03-28 10:50:00,40.6,40.64,40.6,40.61,44790.0,28.901,28.9295,28.901,28.9081,44790.0
2016-03-28 10:55:00,40.6,40.66,40.6,40.63,27060.0,28.901,28.9437,28.901,28.9224,27060.0
2016-03-28 11:00:00,40.64,40.69,40.63,40.64,27415.0,28.9295,28.9651,28.9224,28.9295,27415.0
2016-03-28 11:05:00,40.65,40.69,40.6,40.61,27967.0,28.9366,28.9651,28.901,28.9081,27967.0
2016-03-28 11:10:00,40.61,40.64,40.59,40.59,28501.0,28.9081,28.9295,28.8939,28.8939,28501.0
2016-03-28 11:15:00,40.59,40.6,40.53,40.55,45392.0,28.8939,28.901,28.8512,28.8654,45392.0
2016-03-28 11:20:00,40.54,40.6,40.52,40.57,26072.0,28.8583,28.901,28.8441,28.8796,26072.0
2016-03-28 11:25:00,40.58,40.6,40.57,40.59,23738.0,28.8868,28.901,28.8796,28.8939,23738.0
2016-03-28 11:30:00,40.6,40.67,40.59,40.67,35611.0,28.901,28.9508,28.8939,28.9508,35611.0
2016-03-28 11:35:00,40.67,40.7,40.64,40.64,55266.0,28.9508,28.9722,28.9295,28.9295,55266.0
2016-03-28 11:40:00,40.64,40.66,40.63,40.66,16267.0,28.9295,28.9437,28.9224,28.9437,16267.0
2016-03-28 11:45:00,40.67,40.71,40.65,40.67,32004.0,28.9508,28.9793,28.9366,28.9508,32004.0
2016-03-28 11:50:00,40.67,40.69,40.65,40.66,27399.0,28.9508,28.9651,28.9366,28.9437,27399.0
2016-03-28 11:55:00,40.66,40.71,40.66,40.7,22253.0,28.9437,28.9793,28.9437,28.9722,22253.0
2016-03-28 12:00:00,40.69,40.73,40.68,40.73,29027.0,28.9651,28.9935,28.958,28.9935,29027.0
2016-03-28 12:05:00,40.73,40.76,40.71,40.71,45731.0,28.9935,29.0149,28.9793,28.9793,45731.0
2016-03-28 12:10:00,40.71,40.72,40.68,40.69,38912.0,28.9793,28.9864,28.958,28.9651,38912.0
2016-03-28 12:15:00,40.69,40.71,40.67,40.71,34916.0,28.9651,28.9793,28.9508,28.9793,34916.0
2016-03-28 12:20:00,40.71,40.78,40.71,40.77,22272.0,28.9793,29.0291,28.9793,29.022,22272.0
2016-03-28 12:25:00,40.77,40.77,40.72,40.72,56804.0,29.022,29.022,28.9864,28.9864,56804.0
2016-03-28 12:30:00,40.72,40.74,40.71,40.73,16665.0,28.9864,29.0007,28.9793,28.9935,16665.0
2016-03-28 12:35:00,40.73,40.82,40.73,40.8,20719.0,28.9935,29.0576,28.9935,29.0434,20719.0
2016-03-28 12:40:00,40.81,40.87,40.8,40.85,31324.0,29.0505,29.0932,29.0434,29.079,31324.0
2016-03-28 12:45:00,40.85,40.86,40.81,40.86,23952.0,29.079,29.0861,29.0505,29.0861,23952.0
2016-03-28 12:50:00,40.86,40.88,40.82,40.88,44866.0,29.0861,29.1003,29.0576,29.1003,44866.0
2016-03-28 12:55:00,40.88,40.88,40.87,40.87,6438.0,29.1003,29.1003,29.0932,29.0932,6438.0
2016-03-28 13:00:00,40.87,40.89,40.85,40.88,20274.0,29.0932,29.1074,29.079,29.1003,20274.0
2016-03-28 13:05:00,40.88,40.9,40.86,40.88,21417.0,29.1003,29.1146,29.0861,29.1003,21417.0
2016-03-28 13:10:00,40.88,40.89,40.84,40.86,21718.0,29.1003,29.1074,29.0718,29.0861,21718.0
2016-03-28 13:15:00,40.87,40.91,40.86,40.9,32444.0,29.0932,29.1217,29.0861,29.1146,32444.0
2016-03-28 13:20:00,40.9,40.91,40.88,40.9,20740.0,29.1146,29.1217,29.1003,29.1146,20740.0
2016-03-28 13:25:00,40.9,40.92,40.88,40.9,34577.0,29.1146,29.1288,29.1003,29.1146,34577.0
2016-03-28 13:30:00,40.91,40.93,40.88,40.9,14651.0,29.1217,29.1359,29.1003,29.1146,14651.0
2016-03-28 13:35:00,40.9,40.91,40.87,40.87,21218.0,29.1146,29.1217,29.0932,29.0932,21218.0
2016-03-28 13:40:00,40.88,40.9,40.86,40.86,21516.0,29.1003,29.1146,29.0861,29.0861,21516.0
2016-03-28 13:45:00,40.85,40.89,40.85,40.88,28739.0,29.079,29.1074,29.079,29.1003,28739.0
2016-03-28 13:50:00,40.88,40.92,40.87,40.92,18961.0,29.1003,29.1288,29.0932,29.1288,18961.0
2016-03-28 13:55:00,40.91,40.92,40.88,40.9,27391.0,29.1217,29.1288,29.1003,29.1146,27391.0
2016-03-28 14:00:00,40.9,40.93,40.88,40.92,49179.0,29.1146,29.1359,29.1003,29.1288,49179.0
2016-03-28 14:05:00,40.92,40.94,40.91,40.93,29663.0,29.1288,29.143,29.1217,29.1359,29663.0
2016-03-28 14:10:00,40.94,40.96,40.91,40.96,45942.0,29.143,29.1573,29.1217,29.1573,45942.0
2016-03-28 14:15:00,40.95,40.96,40.93,40.95,30293.0,29.1502,29.1573,29.1359,29.1502,30293.0
2016-03-28 14:20:00,40.94,40.95,40.92,40.93,18658.0,29.143,29.1502,29.1288,29.1359,18658.0
2016-03-28 14:25:00,40.93,40.94,40.88,40.9,84966.0,29.1359,29.143,29.1003,29.1146,84966.0
2016-03-28 14:30:00,40.89,40.89,40.85,40.86,24453.0,29.1074,29.1074,29.079,29.0861,24453.0
2016-03-28 14:35:00,40.85,40.86,40.83,40.85,31565.0,29.079,29.0861,29.0647,29.079,31565.0
2016-03-28 14:40:00,40.84,40.85,40.8,40.82,30630.0,29.0718,29.079,29.0434,29.0576,30630.0
2016-03-28 14:45:00,40.81,40.81,40.78,40.8,19327.0,29.0505,29.0505,29.0291,29.0434,19327.0
2016-03-28 14:50:00,40.8,40.8,40.74,40.75,25379.0,29.0434,29.0434,29.0007,29.0078,25379.0
2016-03-28 14:55:00,40.76,40.76,40.71,40.73,28615.0,29.0149,29.0149,28.9793,28.9935,28615.0
2016-03-28 15:00:00,40.73,40.78,40.72,40.77,34072.0,28.9935,29.0291,28.9864,29.022,34072.0
2016-03-28 15:05:00,40.76,40.81,40.75,40.8,42035.0,29.0149,29.0505,29.0078,29.0434,42035.0
2016-03-28 15:10:00,40.8,40.81,40.77,40.78,41400.0,29.0434,29.0505,29.022,29.0291,41400.0
2016-03-28 15:15:00,40.78,40.81,40.78,40.79,29636.0,29.0291,29.0505,29.0291,29.0363,29636.0
2016-03-28 15:20:00,40.79,40.81,40.76,40.8,42703.0,29.0363,29.0505,29.0149,29.0434,42703.0
2016-03-28 15:25:00,40.8,40.8,40.74,40.77,41428.0,29.0434,29.0434,29.0007,29.022,41428.0
2016-03-28 15:30:00,40.77,40.78,40.74,40.75,77066.0,29.022,29.0291,29.0007,29.0078,77066.0
2016-03-28 15:35:00,40.75,40.76,40.7,40.72,58143.0,29.0078,29.0149,28.9722,28.9864,58143.0
2016-03-28 15:40:00,40.72,40.76,40.72,40.76,63715.0,28.9864,29.0149,28.9864,29.0149,63715.0
2016-03-28 15:45:00,40.75,40.76,40.7,40.72,104476.0,29.0078,29.0149,28.9722,28.9864,104476.0
2016-03-28 15:50:00,40.72,40.73,40.68,40.69,72781.0,28.9864,28.9935,28.958,28.9651,72781.0
2016-03-28 15:55:00,40.69,40.73,40.68,40.7,301481.0,28.9651,28.9935,28.958,28.9722,301481.0
2016-03-29 09:30:00,40.31,40.47,40.05,40.07,210727.0,28.8757,28.9903,28.6895,28.7038,210727.0
2016-03-29 09:35:00,40.08,40.1,39.79,40.03,193909.0,28.711,28.7253,28.5032,28.6752,193909.0
2016-03-29 09:40:00,40.02,40.05,39.94,40.05,125733.0,28.668,28.6895,28.6107,28.6895,125733.0
2016-03-29 09:45:00,40.05,40.06,39.98,40.02,78127.0,28.6895,28.6966,28.6393,28.668,78127.0
2016-03-29 09:50:00,40.02,40.05,39.97,40.01,77264.0,28.668,28.6895,28.6322,28.6608,77264.0
2016-03-29 09:55:00,40.01,40.15,40.0,40.15,71189.0,28.6608,28.7611,28.6537,28.7611,71189.0
2016-03-29 10:00:00,40.16,40.23,40.14,40.21,87833.0,28.7683,28.8184,28.754,28.8041,87833.0
2016-03-29 10:05:00,40.2,40.23,40.18,40.23,110296.0,28.7969,28.8184,28.7826,28.8184,110296.0
2016-03-29 10:10:00,40.23,40.24,40.19,40.2,69842.0,28.8184,28.8256,28.7898,28.7969,69842.0
2016-03-29 10:15:00,40.2,40.21,40.12,40.12,65841.0,28.7969,28.8041,28.7396,28.7396,65841.0
2016-03-29 10:20:00,40.12,40.17,40.11,40.15,52486.0,28.7396,28.7754,28.7325,28.7611,52486.0
2016-03-29 10:25:00,40.16,40.21,40.15,40.2,33096.0,28.7683,28.8041,28.7611,28.7969,33096.0
2016-03-29 10:30:00,40.19,40.25,40.17,40.21,63276.0,28.7898,28.8327,28.7754,28.8041,63276.0
2016-03-29 10:35:00,40.21,40.23,40.18,40.22,42766.0,28.8041,28.8184,28.7826,28.8113,42766.0
2016-03-29 10:40:00,40.22,40.23,40.13,40.13,60700.0,28.8113,28.8184,28.7468,28.7468,60700.0
2016-03-29 10:45:00,40.13,40.19,40.12,40.13,53569.0,28.7468,28.7898,28.7396,28.7468,53569.0
2016-03-29 10:50:00,40.13,40.16,40.11,40.14,49530.0,28.7468,28.7683,28.7325,28.754,49530.0
2016-03-29 10:55:00,40.14,40.17,40.12,40.12,49807.0,28.754,28.7754,28.7396,28.7396,49807.0
2016-03-29 11:00:00,40.12,40.14,40.08,40.1,78927.0,28.7396,28.754,28.711,28.7253,78927.0
2016-03-29 11:05:00,40.1,40.11,40.08,40.09,29875.0,28.7253,28.7325,28.711,28.7181,29875.0
2016-03-29 11:10:00,40.09,40.13,40.06,40.1,63885.0,28.7181,28.7468,28.6966,28.7253,63885.0
2016-03-29 11:15:00,40.1,40.14,40.06,40.12,38625.0,28.7253,28.754,28.6966,28.7396,38625.0
2016-03-29 11:20:00,40.13,40.16,40.12,40.12,52119.0,28.7468,28.7683,28.7396,28.7396,52119.0
2016-03-29 11:25:00,40.13,40.17,40.12,40.14,20138.0,28.7468,28.7754,28.7396,28.754,20138.0
2016-03-29 11:30:00,40.14,40.15,40.11,40.14,40430.0,28.754,28.7611,28.7325,28.754,40430.0
2016-03-29 11:35:00,40.13,40.14,40.09,40.12,35813.0,28.7468,28.754,28.7181,28.7396,35813.0
2016-03-29 11:40:00,40.11,40.17,40.1,40.17,28553.0,28.7325,28.7754,28.7253,28.7754,28553.0
2016-03-29 11:45:00,40.16,40.18,40.13,40.16,30707.0,28.7683,28.7826,28.7468,28.7683,30707.0
2016-03-29 11:50:00,40.17,40.19,40.15,40.16,26926.0,28.7754,28.7898,28.7611,28.7683,26926.0
2016-03-29 11:55:00,40.16,40.16,40.11,40.13,52531.0,28.7683,28.7683,28.7325,28.7468,52531.0
2016-03-29 12:00:00,40.14,40.15,40.13,40.14,28852.0,28.754,28.7611,28.7468,28.754,28852.0
2016-03-29 12:05:00,40.14,40.18,40.14,40.16,24659.0,28.754,28.7826,28.754,28.7683,24659.0
2016-03-29 12:10:00,40.16,40.2,40.15,40.2,22544.0,28.7683,28.7969,28.7611,28.7969,22544.0
2016-03-29 12:15:00,40.2,40.21,40.14,40.16,32906.0,28.7969,28.8041,28.754,28.7683,32906.0
2016-03-29 12:20:00,40.15,40.28,40.14,40.21,299685.0,28.7611,28.8542,28.754,28.8041,299685.0
2016-03-29 12:25:00,40.2,40.25,40.17,40.23,125135.0,28.7969,28.8327,28.7754,28.8184,125135.0
2016-03-29 12:30:00,40.24,40.3,40.22,40.24,41354.0,28.8256,28.8686,28.8113,28.8256,41354.0
2016-03-29 12:35:00,40.24,40.27,40.19,40.19,128128.0,28.8256,28.8471,28.7898,28.7898,128128.0
2016-03-29 12:40:00,40.2,40.27,40.2,40.25,39826.0,28.7969,28.8471,28.7969,28.8327,39826.0
2016-03-29 12:45:00,40.25,40.25,40.21,40.21,43595.0,28.8327,28.8327,28.8041,28.8041,43595.0
2016-03-29 12:50:00,40.22,40.25,40.22,40.22,25027.0,28.8113,28.8327,28.8113,28.8113,25027.0
2016-03-29 12:55:00,40.21,40.22,40.18,40.19,31527.0,28.8041,28.8113,28.7826,28.7898,31527.0
2016-03-29 13:00:00,40.2,40.22,40.19,40.22,54396.0,28.7969,28.8113,28.7898,28.8113,54396.0
2016-03-29 13:05:00,40.22,40.23,40.17,40.18,122954.0,28.8113,28.8184,28.7754,28.7826,122954.0
2016-03-29 13:10:00,40.18,40.19,40.13,40.16,45171.0,28.7826,28.7898,28.7468,28.7683,45171.0
2016-03-29 13:15:00,40.16,40.19,40.16,40.17,34764.0,28.7683,28.7898,28.7683,28.7754,34764.0
2016-03-29 13:20:00,40.17,40.18,40.13,40.14,29694.0,28.7754,28.7826,28.7468,28.754,29694.0
2016-03-29 13:25:00,40.14,40.15,40.11,40.12,44714.0,28.754,28.7611,28.7325,28.7396,44714.0
2016-03-29 13:30:00,40.12,40.14,40.1,40.12,24487.0,28.7396,28.754,28.7253,28.7396,24487.0
2016-03-29 13:35:00,40.12,40.13,40.09,40.11,29640.0,28.7396,28.7468,28.7181,28.7325,29640.0
2016-03-29 13:40:00,40.12,40.14,40.11,40.13,67744.0,28.7396,28.754,28.7325,28.7468,67744.0
2016-03-29 13:45:00,40.13,40.15,40.11,40.15,74054.0,28.7468,28.7611,28.7325,28.7611,74054.0
2016-03-29 13:50:00,40.15,40.18,40.14,40.16,25207.0,28.7611,28.7826,28.754,28.7683,25207.0
2016-03-29 13:55:00,40.16,40.17,40.14,40.14,23297.0,28.7683,28.7754,28.754,28.754,23297.0
2016-03-29 14:00:00,40.15,40.21,40.15,40.21,58980.0,28.7611,28.8041,28.7611,28.8041,58980.0
2016-03-29 14:05:00,40.22,40.23,40.21,40.23,23813.0,28.8113,28.8184,28.8041,28.8184,23813.0
2016-03-29 14:10:00,40.23,40.25,40.22,40.24,38087.0,28.8184,28.8327,28.8113,28.8256,38087.0
2016-03-29 14:15:00,40.24,40.26,40.23,40.24,41350.0,28.8256,28.8399,28.8184,28.8256,41350.0
2016-03-29 14:20:00,40.25,40.26,40.21,40.23,42405.0,28.8327,28.8399,28.8041,28.8184,42405.0
2016-03-29 14:25:00,40.23,40.29,40.23,40.26,48674.0,28.8184,28.8614,28.8184,28.8399,48674.0
2016-03-29 14:30:00,40.27,40.31,40.26,40.3,59696.0,28.8471,28.8757,28.8399,28.8686,59696.0
2016-03-29 14:35:00,40.31,40.36,40.31,40.33,49123.0,28.8757,28.9115,28.8757,28.8901,49123.0
2016-03-29 14:40:00,40.34,40.35,40.31,40.34,30112.0,28.8972,28.9044,28.8757,28.8972,30112.0
2016-03-29 14:45:00,40.35,40.37,40.33,40.36,44043.0,28.9044,28.9187,28.8901,28.9115,44043.0
2016-03-29 14:50:00,40.35,40.35,40.31,40.31,55353.0,28.9044,28.9044,28.8757,28.8757,55353.0
2016-03-29 14:55:00,40.31,40.32,40.29,40.3,62358.0,28.8757,28.8829,28.8614,28.8686,62358.0
2016-03-29 15:00:00,40.31,40.34,40.3,40.32,84640.0,28.8757,28.8972,28.8686,28.8829,84640.0
2016-03-29 15:05:00,40.33,40.36,40.32,40.35,82326.0,28.8901,28.9115,28.8829,28.9044,82326.0
2016-03-29 15:10:00,40.35,40.39,40.35,40.36,69652.0,28.9044,28.933,28.9044,28.9115,69652.0
2016-03-29 15:15:00,40.37,40.38,40.34,40.38,48181.0,28.9187,28.9259,28.8972,28.9259,48181.0
2016-03-29 15:20:00,40.38,40.41,40.38,40.39,59149.0,28.9259,28.9474,28.9259,28.933,59149.0
2016-03-29 15:25:00,40.39,40.4,40.37,40.4,46830.0,28.933,28.9402,28.9187,28.9402,46830.0
2016-03-29 15:30:00,40.4,40.41,40.38,40.4,66999.0,28.9402,28.9474,28.9259,28.9402,66999.0
2016-03-29 15:35:00,40.4,40.4,40.37,40.37,95911.0,28.9402,28.9402,28.9187,28.9187,95911.0
2016-03-29 15:40:00,40.38,40.39,40.34,40.35,70357.0,28.9259,28.933,28.8972,28.9044,70357.0
2016-03-29 15:45:00,40.35,40.35,40.32,40.33,93766.0,28.9044,28.9044,28.8829,28.8901,93766.0
2016-03-29 15:50:00,40.32,40.37,40.32,40.35,136653.0,28.8829,28.9187,28.8829,28.9044,136653.0
2016-03-29 15:55:00,40.35,40.42,40.34,40.4,331394.0,28.9044,28.9545,28.8972,28.9402,331394.0
2016-03-30 09:30:00,40.61,40.69,40.54,40.64,87897.0,29.0906,29.1479,29.0405,29.1121,87897.0
2016-03-30 09:35:00,40.64,40.67,40.57,40.65,51991.0,29.1121,29.1336,29.062,29.1193,51991.0
2016-03-30 09:40:00,40.64,40.74,40.61,40.74,84522.0,29.1121,29.1838,29.0906,29.1838,84522.0
2016-03-30 09:45:00,40.74,40.91,40.72,40.86,154740.0,29.1838,29.3055,29.1694,29.2697,154740.0
2016-03-30 09:50:00,40.86,40.94,40.85,40.87,154435.0,29.2697,29.327,29.2626,29.2769,154435.0
2016-03-30 09:55:00,40.87,40.92,40.81,40.84,116848.0,29.2769,29.3127,29.2339,29.2554,116848.0
2016-03-30 10:00:00,40.85,40.85,40.78,40.78,179002.0,29.2626,29.2626,29.2124,29.2124,179002.0
2016-03-30 10:05:00,40.79,40.87,40.79,40.86,107761.0,29.2196,29.2769,29.2196,29.2697,107761.0
2016-03-30 10:10:00,40.85,40.86,40.8,40.82,56360.0,29.2626,29.2697,29.2267,29.2411,56360.0
2016-03-30 10:15:00,40.82,40.86,40.81,40.82,52604.0,29.2411,29.2697,29.2339,29.2411,52604.0
2016-03-30 10:20:00,40.82,40.84,40.81,40.83,38612.0,29.2411,29.2554,29.2339,29.2482,38612.0
2016-03-30 10:25:00,40.83,40.91,40.81,40.9,45079.0,29.2482,29.3055,29.2339,29.2984,45079.0
2016-03-30 10:30:00,40.9,41.02,40.9,41.02,165980.0,29.2984,29.3843,29.2984,29.3843,165980.0
2016-03-30 10:35:00,41.02,41.09,41.01,41.06,92561.0,29.3843,29.4345,29.3772,29.413,92561.0
2016-03-30 10:40:00,41.05,41.12,41.02,41.02,67555.0,29.4058,29.456,29.3843,29.3843,67555.0
2016-03-30 10:45:00,41.03,41.09,40.96,40.99,183526.0,29.3915,29.4345,29.3414,29.3628,183526.0
2016-03-30 10:50:00,41.0,41.1,40.99,41.06,109225.0,29.37,29.4416,29.3628,29.413,109225.0
2016-03-30 10:55:00,41.05,41.06,41.0,41.03,121010.0,29.4058,29.413,29.37,29.3915,121010.0
2016-03-30 11:00:00,41.03,41.15,41.03,41.15,66126.0,29.3915,29.4775,29.3915,29.4775,66126.0
2016-03-30 11:05:00,41.14,41.15,41.07,41.1,38670.0,29.4703,29.4775,29.4201,29.4416,38670.0
2016-03-30 11:10:00,41.11,41.13,41.09,41.1,38702.0,29.4488,29.4631,29.4345,29.4416,38702.0
2016-03-30 11:15:00,41.11,41.11,41.04,41.04,67466.0,29.4488,29.4488,29.3987,29.3987,67466.0
2016-03-30 11:20:00,41.04,41.12,41.04,41.11,44655.0,29.3987,29.456,29.3987,29.4488,44655.0
2016-03-30 11:25:00,41.12,41.13,41.03,41.04,43600.0,29.456,29.4631,29.3915,29.3987,43600.0
2016-03-30 11:30:00,41.05,41.05,40.98,41.02,47521.0,29.4058,29.4058,29.3557,29.3843,47521.0
2016-03-30 11:35:00,41.02,41.06,40.96,40.97,61369.0,29.3843,29.413,29.3414,29.3485,61369.0
2016-03-30 11:40:00,40.97,41.07,40.96,41.06,67508.0,29.3485,29.4201,29.3414,29.413,67508.0
2016-03-30 11:45:00,41.06,41.15,41.06,41.13,54677.0,29.413,29.4775,29.413,29.4631,54677.0
2016-03-30 11:50:00,41.12,41.19,41.11,41.12,90688.0,29.456,29.5061,29.4488,29.456,90688.0
2016-03-30 11:55:00,41.12,41.2,41.11,41.2,76800.0,29.456,29.5133,29.4488,29.5133,76800.0
2016-03-30 12:00:00,41.19,41.2,41.12,41.13,58134.0,29.5061,29.5133,29.456,29.4631,58134.0
2016-03-30 12:05:00,41.13,41.14,41.08,41.14,79488.0,29.4631,29.4703,29.4273,29.4703,79488.0
2016-03-30 12:10:00,41.13,41.17,41.12,41.16,36909.0,29.4631,29.4918,29.456,29.4846,36909.0
2016-03-30 12:15:00,41.16,41.2,41.16,41.19,37668.0,29.4846,29.5133,29.4846,29.5061,37668.0
2016-03-30 12:20:00,41.18,41.21,41.13,41.13,40245.0,29.4989,29.5204,29.4631,29.4631,40245.0
2016-03-30 12:25:00,41.13,41.14,41.04,41.04,50833.0,29.4631,29.4703,29.3987,29.3987,50833.0
2016-03-30 12:30:00,41.04,41.05,41.01,41.04,30849.0,29.3987,29.4058,29.3772,29.3987,30849.0
2016-03-30 12:35:00,41.05,41.05,40.96,40.98,40392.0,29.4058,29.4058,29.3414,29.3557,40392.0
2016-03-30 12:40:00,40.98,41.01,40.95,40.97,53684.0,29.3557,29.3772,29.3342,29.3485,53684.0
2016-03-30 12:45:00,40.98,40.99,40.92,40.94,36913.0,29.3557,29.3628,29.3127,29.327,36913.0
2016-03-30 12:50:00,40.94,40.96,40.92,40.93,82459.0,29.327,29.3414,29.3127,29.3199,82459.0
2016-03-30 12:55:00,40.92,40.95,40.91,40.95,17548.0,29.3127,29.3342,29.3055,29.3342,17548.0
2016-03-30 13:00:00,40.95,40.99,40.95,40.97,40249.0,29.3342,29.3628,29.3342,29.3485,40249.0
2016-03-30 13:05:00,40.97,40.98,40.93,40.97,80734.0,29.3485,29.3557,29.3199,29.3485,80734.0
2016-03-30 13:10:00,40.98,40.98,40.94,40.97,71117.0,29.3557,29.3557,29.327,29.3485,71117.0
2016-03-30 13:15:00,40.96,40.96,40.9,40.91,36207.0,29.3414,29.3414,29.2984,29.3055,36207.0
2016-03-30 13:20:00,40.92,40.94,40.9,40.93,26203.0,29.3127,29.327,29.2984,29.3199,26203.0
2016-03-30 13:25:00,40.93,40.97,40.92,40.96,27660.0,29.3199,29.3485,29.3127,29.3414,27660.0
2016-03-30 13:30:00,40.96,40.96,40.88,40.9,27123.0,29.3414,29.3414,29.284,29.2984,27123.0
2016-03-30 13:35:00,40.91,40.92,40.89,40.91,23064.0,29.3055,29.3127,29.2912,29.3055,23064.0
2016-03-30 13:40:00,40.9,40.92,40.89,40.91,17670.0,29.2984,29.3127,29.2912,29.3055,17670.0
2016-03-30 13:45:00,40.91,40.97,40.89,40.97,59320.0,29.3055,29.3485,29.2912,29.3485,59320.0
2016-03-30 13:50:00,40.97,40.98,40.94,40.94,20455.0,29.3485,29.3557,29.327,29.327,20455.0
2016-03-30 13:55:00,40.95,40.96,40.92,40.94,16643.0,29.3342,29.3414,29.3127,29.327,16643.0
2016-03-30 14:00:00,40.93,40.94,40.89,40.93,25816.0,29.3199,29.327,29.2912,29.3199,25816.0
2016-03-30 14:05:00,40.93,40.97,40.91,40.95,27745.0,29.3199,29.3485,29.3055,29.3342,27745.0
2016-03-30 14:10:00,40.96,40.98,40.93,40.95,23463.0,29.3414,29.3557,29.3199,29.3342,23463.0
2016-03-30 14:15:00,40.95,40.95,40.92,40.93,20450.0,29.3342,29.3342,29.3127,29.3199,20450.0
2016-03-30 14:20:00,40.93,40.93,40.85,40.88,39501.0,29.3199,29.3199,29.2626,29.284,39501.0
2016-03-30 14:25:00,40.88,40.93,40.87,40.93,42917.0,29.284,29.3199,29.2769,29.3199,42917.0
2016-03-30 14:30:00,40.93,40.96,40.93,40.96,43137.0,29.3199,29.3414,29.3199,29.3414,43137.0
2016-03-30 14:35:00,40.96,40.97,40.93,40.93,83463.0,29.3414,29.3485,29.3199,29.3199,83463.0
2016-03-30 14:40:00,40.93,40.93,40.9,40.91,39994.0,29.3199,29.3199,29.2984,29.3055,39994.0
2016-03-30 14:45:00,40.9,40.95,40.9,40.93,40883.0,29.2984,29.3342,29.2984,29.3199,40883.0
2016-03-30 14:50:00,40.93,40.97,40.92,40.97,43897.0,29.3199,29.3485,29.3127,29.3485,43897.0
2016-03-30 14:55:00,40.97,40.99,40.96,40.98,54426.0,29.3485,29.3628,29.3414,29.3557,54426.0
2016-03-30 15:00:00,40.98,41.02,40.97,41.0,67122.0,29.3557,29.3843,29.3485,29.37,67122.0
2016-03-30 15:05:00,41.0,41.05,41.0,41.03,56829.0,29.37,29.4058,29.37,29.3915,56829.0
2016-03-30 15:10:00,41.03,41.03,40.98,41.02,36273.0,29.3915,29.3915,29.3557,29.3843,36273.0
2016-03-30 15:15:00,41.01,41.04,41.0,41.03,47060.0,29.3772,29.3987,29.37,29.3915,47060.0
2016-03-30 15:20:00,41.03,41.11,41.02,41.09,130437.0,29.3915,29.4488,29.3843,29.4345,130437.0
2016-03-30 15:25:00,41.09,41.12,41.07,41.11,98986.0,29.4345,29.456,29.4201,29.4488,98986.0
2016-03-30 15:30:00,41.11,41.12,41.08,41.12,147075.0,29.4488,29.456,29.4273,29.456,147075.0
2016-03-30 15:35:00,41.12,41.12,41.06,41.1,180356.0,29.456,29.456,29.413,29.4416,180356.0
2016-03-30 15:40:00,41.1,41.1,41.03,41.05,107118.0,29.4416,29.4416,29.3915,29.4058,107118.0
2016-03-30 15:45:00,41.04,41.06,40.99,41.06,173352.0,29.3987,29.413,29.3628,29.413,173352.0
2016-03-30 15:50:00,41.05,41.07,41.03,41.04,157115.0,29.4058,29.4201,29.3915,29.3987,157115.0
2016-03-30 15:55:00,41.05,41.05,40.97,41.01,374069.0,29.4058,29.4058,29.3485,29.3772,374069.0
2016-03-31 09:30:00,40.86,41.03,40.82,40.82,126322.0,29.2697,29.3915,29.2411,29.2411,126322.0
2016-03-31 09:35:00,40.83,40.89,40.7,40.88,155319.0,29.2482,29.2912,29.1551,29.284,155319.0
2016-03-31 09:40:00,40.88,41.03,40.88,40.94,81528.0,29.284,29.3915,29.284,29.327,81528.0
2016-03-31 09:45:00,40.94,40.96,40.89,40.96,98294.0,29.327,29.3414,29.2912,29.3414,98294.0
2016-03-31 09:50:00,40.96,40.97,40.93,40.94,49036.0,29.3414,29.3485,29.3199,29.327,49036.0
2016-03-31 09:55:00,40.94,40.94,40.84,40.86,52314.0,29.327,29.327,29.2554,29.2697,52314.0
2016-03-31 10:00:00,40.87,40.87,40.82,40.87,54972.0,29.2769,29.2769,29.2411,29.2769,54972.0
2016-03-31 10:05:00,40.87,40.91,40.85,40.91,55680.0,29.2769,29.3055,29.2626,29.3055,55680.0
2016-03-31 10:10:00,40.91,40.92,40.88,40.89,46322.0,29.3055,29.3127,29.284,29.2912,46322.0
2016-03-31 10:15:00,40.88,40.88,40.83,40.83,52424.0,29.284,29.284,29.2482,29.2482,52424.0
2016-03-31 10:20:00,40.84,40.84,40.8,40.81,44744.0,29.2554,29.2554,29.2267,29.2339,44744.0
2016-03-31 10:25:00,40.81,40.81,40.71,40.71,44310.0,29.2339,29.2339,29.1623,29.1623,44310.0
2016-03-31 10:30:00,40.7,40.74,40.65,40.67,109403.0,29.1551,29.1838,29.1193,29.1336,109403.0
2016-03-31 10:35:00,40.68,40.68,40.63,40.64,59430.0,29.1408,29.1408,29.105,29.1121,59430.0
2016-03-31 10:40:00,40.64,40.68,40.64,40.67,42655.0,29.1121,29.1408,29.1121,29.1336,42655.0
2016-03-31 10:45:00,40.67,40.68,40.63,40.63,38814.0,29.1336,29.1408,29.105,29.105,38814.0
2016-03-31 10:50:00,40.63,40.78,40.63,40.75,124735.0,29.105,29.2124,29.105,29.1909,124735.0
2016-03-31 10:55:00,40.76,40.76,40.68,40.68,46710.0,29.1981,29.1981,29.1408,29.1408,46710.0
2016-03-31 11:00:00,40.68,40.74,40.67,40.74,45133.0,29.1408,29.1838,29.1336,29.1838,45133.0
2016-03-31 11:05:00,40.74,40.79,40.73,40.76,52417.0,29.1838,29.2196,29.1766,29.1981,52417.0
2016-03-31 11:10:00,40.77,40.82,40.77,40.82,61448.0,29.2052,29.2411,29.2052,29.2411,61448.0
2016-03-31 11:15:00,40.83,40.87,40.79,40.79,91995.0,29.2482,29.2769,29.2196,29.2196,91995.0
2016-03-31 11:20:00,40.78,40.78,40.72,40.74,88985.0,29.2124,29.2124,29.1694,29.1838,88985.0
2016-03-31 11:25:00,40.75,40.76,40.7,40.72,57219.0,29.1909,29.1981,29.1551,29.1694,57219.0
2016-03-31 11:30:00,40.72,40.75,40.71,40.72,34895.0,29.1694,29.1909,29.1623,29.1694,34895.0
2016-03-31 11:35:00,40.72,40.77,40.71,40.77,49624.0,29.1694,29.2052,29.1623,29.2052,49624.0
2016-03-31 11:40:00,40.78,40.82,40.77,40.81,36678.0,29.2124,29.2411,29.2052,29.2339,36678.0
2016-03-31 11:45:00,40.82,40.86,40.81,40.86,50377.0,29.2411,29.2697,29.2339,29.2697,50377.0
2016-03-31 11:50:00,40.86,40.92,40.86,40.91,90658.0,29.2697,29.3127,29.2697,29.3055,90658.0
2016-03-31 11:55:00,40.91,40.91,40.84,40.84,38817.0,29.3055,29.3055,29.2554,29.2554,38817.0
2016-03-31 12:00:00,40.84,40.86,40.82,40.84,32929.0,29.2554,29.2697,29.2411,29.2554,32929.0
2016-03-31 12:05:00,40.86,40.9,40.85,40.88,41041.0,29.2697,29.2984,29.2626,29.284,41041.0
2016-03-31 12:10:00,40.88,40.88,40.84,40.85,23582.0,29.284,29.284,29.2554,29.2626,23582.0
2016-03-31 12:15:00,40.85,40.88,40.84,40.88,23180.0,29.2626,29.284,29.2554,29.284,23180.0
2016-03-31 12:20:00,40.88,40.88,40.84,40.84,35702.0,29.284,29.284,29.2554,29.2554,35702.0
2016-03-31 12:25:00,40.83,40.84,40.8,40.84,40416.0,29.2482,29.2554,29.2267,29.2554,40416.0
2016-03-31 12:30:00,40.84,40.84,40.79,40.79,44473.0,29.2554,29.2554,29.2196,29.2196,44473.0
2016-03-31 12:35:00,40.8,40.8,40.77,40.78,22944.0,29.2267,29.2267,29.2052,29.2124,22944.0
2016-03-31 12:40:00,40.78,40.79,40.75,40.77,29089.0,29.2124,29.2196,29.1909,29.2052,29089.0
2016-03-31 12:45:00,40.77,40.78,40.73,40.73,30555.0,29.2052,29.2124,29.1766,29.1766,30555.0
2016-03-31 12:50:00,40.73,40.74,40.71,40.73,32010.0,29.1766,29.1838,29.1623,29.1766,32010.0
2016-03-31 12:55:00,40.73,40.74,40.71,40.71,11416.0,29.1766,29.1838,29.1623,29.1623,11416.0
2016-03-31 13:00:00,40.72,40.73,40.7,40.71,40754.0,29.1694,29.1766,29.1551,29.1623,40754.0
2016-03-31 13:05:00,40.71,40.74,40.7,40.71,50814.0,29.1623,29.1838,29.1551,29.1623,50814.0
2016-03-31 13:10:00,40.71,40.72,40.68,40.69,33744.0,29.1623,29.1694,29.1408,29.1479,33744.0
2016-03-31 13:15:00,40.69,40.7,40.66,40.67,39650.0,29.1479,29.1551,29.1264,29.1336,39650.0
2016-03-31 13:20:00,40.67,40.7,40.66,40.69,35733.0,29.1336,29.1551,29.1264,29.1479,35733.0
2016-03-31 13:25:00,40.69,40.71,40.69,40.71,18905.0,29.1479,29.1623,29.1479,29.1623,18905.0
2016-03-31 13:30:00,40.71,40.71,40.63,40.64,42242.0,29.1623,29.1623,29.105,29.1121,42242.0
2016-03-31 13:35:00,40.64,40.69,40.63,40.68,30326.0,29.1121,29.1479,29.105,29.1408,30326.0
2016-03-31 13:40:00,40.68,40.68,40.64,40.68,30822.0,29.1408,29.1408,29.1121,29.1408,30822.0
2016-03-31 13:45:00,40.68,40.7,40.67,40.69,28898.0,29.1408,29.1551,29.1336,29.1479,28898.0
2016-03-31 13:50:00,40.69,40.71,40.69,40.7,45973.0,29.1479,29.1623,29.1479,29.1551,45973.0
2016-03-31 13:55:00,40.7,40.7,40.63,40.68,41625.0,29.1551,29.1551,29.105,29.1408,41625.0
2016-03-31 14:00:00,40.67,40.67,40.63,40.63,35885.0,29.1336,29.1336,29.105,29.105,35885.0
2016-03-31 14:05:00,40.63,40.64,40.57,40.59,82685.0,29.105,29.1121,29.062,29.0763,82685.0
2016-03-31 14:10:00,40.59,40.62,40.57,40.61,92567.0,29.0763,29.0978,29.062,29.0906,92567.0
2016-03-31 14:15:00,40.61,40.62,40.58,40.59,37859.0,29.0906,29.0978,29.0691,29.0763,37859.0
2016-03-31 14:20:00,40.58,40.6,40.58,40.6,40928.0,29.0691,29.0835,29.0691,29.0835,40928.0
2016-03-31 14:25:00,40.6,40.6,40.54,40.55,45562.0,29.0835,29.0835,29.0405,29.0477,45562.0
2016-03-31 14:30:00,40.55,40.57,40.53,40.57,52161.0,29.0477,29.062,29.0333,29.062,52161.0
2016-03-31 14:35:00,40.57,40.57,40.53,40.53,38055.0,29.062,29.062,29.0333,29.0333,38055.0
2016-03-31 14:40:00,40.53,40.53,40.49,40.49,56869.0,29.0333,29.0333,29.0047,29.0047,56869.0
2016-03-31 14:45:00,40.49,40.5,40.48,40.48,63651.0,29.0047,29.0118,28.9975,28.9975,63651.0
2016-03-31 14:50:00,40.48,40.56,40.47,40.55,53431.0,28.9975,29.0548,28.9903,29.0477,53431.0
2016-03-31 14:55:00,40.56,40.6,40.55,40.59,108493.0,29.0548,29.0835,29.0477,29.0763,108493.0
2016-03-31 15:00:00,40.59,40.59,40.53,40.58,43386.0,29.0763,29.0763,29.0333,29.0691,43386.0
2016-03-31 15:05:00,40.58,40.61,40.55,40.61,65711.0,29.0691,29.0906,29.0477,29.0906,65711.0
2016-03-31 15:10:00,40.6,40.61,40.56,40.59,62375.0,29.0835,29.0906,29.0548,29.0763,62375.0
2016-03-31 15:15:00,40.59,40.6,40.57,40.59,58784.0,29.0763,29.0835,29.062,29.0763,58784.0
2016-03-31 15:20:00,40.59,40.66,40.58,40.65,68609.0,29.0763,29.1264,29.0691,29.1193,68609.0
2016-03-31 15:25:00,40.64,40.68,40.64,40.67,59651.0,29.1121,29.1408,29.1121,29.1336,59651.0
2016-03-31 15:30:00,40.68,40.69,40.66,40.67,81242.0,29.1408,29.1479,29.1264,29.1336,81242.0
2016-03-31 15:35:00,40.67,40.67,40.61,40.62,95142.0,29.1336,29.1336,29.0906,29.0978,95142.0
2016-03-31 15:40:00,40.62,40.63,40.59,40.62,116574.0,29.0978,29.105,29.0763,29.0978,116574.0
2016-03-31 15:45:00,40.62,40.68,40.62,40.66,172948.0,29.0978,29.1408,29.0978,29.1264,172948.0
2016-03-31 15:50:00,40.66,40.66,40.63,40.65,196543.0,29.1264,29.1264,29.105,29.1193,196543.0
2016-03-31 15:55:00,40.65,40.65,40.55,40.57,497218.0,29.1193,29.1193,29.0477,29.062,497218.0
2016-04-01 09:30:00,40.31,40.34,40.05,40.2,160122.0,28.8757,28.8972,28.6895,28.7969,160122.0
2016-04-01 09:35:00,40.2,40.2,40.03,40.07,89325.0,28.7969,28.7969,28.6752,28.7038,89325.0
2016-04-01 09:40:00,40.06,40.11,40.0,40.1,36675.0,28.6966,28.7325,28.6537,28.7253,36675.0
2016-04-01 09:45:00,40.09,40.18,40.09,40.18,59298.0,28.7181,28.7826,28.7181,28.7826,59298.0
2016-04-01 09:50:00,40.18,40.2,40.09,40.09,48959.0,28.7826,28.7969,28.7181,28.7181,48959.0
2016-04-01 09:55:00,40.1,40.21,40.1,40.21,35476.0,28.7253,28.8041,28.7253,28.8041,35476.0
2016-04-01 10:00:00,40.21,40.28,40.17,40.25,134267.0,28.8041,28.8542,28.7754,28.8327,134267.0
2016-04-01 10:05:00,40.25,40.37,40.25,40.35,66800.0,28.8327,28.9187,28.8327,28.9044,66800.0
2016-04-01 10:10:00,40.36,40.5,40.36,40.49,116721.0,28.9115,29.0118,28.9115,29.0047,116721.0
2016-04-01 10:15:00,40.48,40.52,40.41,40.43,30171.0,28.9975,29.0262,28.9474,28.9617,30171.0
2016-04-01 10:20:00,40.43,40.47,40.42,40.45,30034.0,28.9617,28.9903,28.9545,28.976,30034.0
2016-04-01 10:25:00,40.46,40.49,40.43,40.47,22216.0,28.9832,29.0047,28.9617,28.9903,22216.0
2016-04-01 10:30:00,40.46,40.49,40.42,40.48,114442.0,28.9832,29.0047,28.9545,28.9975,114442.0
2016-04-01 10:35:00,40.48,40.6,40.48,40.55,60668.0,28.9975,29.0835,28.9975,29.0477,60668.0
2016-04-01 10:40:00,40.55,40.62,40.52,40.59,189985.0,29.0477,29.0978,29.0262,29.0763,189985.0
2016-04-01 10:45:00,40.59,40.6,40.53,40.55,28181.0,29.0763,29.0835,29.0333,29.0477,28181.0
2016-04-01 10:50:00,40.54,40.54,40.49,40.52,55839.0,29.0405,29.0405,29.0047,29.0262,55839.0
2016-04-01 10:55:00,40.53,40.55,40.47,40.55,73039.0,29.0333,29.0477,28.9903,29.0477,73039.0
2016-04-01 11:00:00,40.56,40.57,40.54,40.56,27849.0,29.0548,29.062,29.0405,29.0548,27849.0
2016-04-01 11:05:00,40.56,40.6,40.54,40.56,29778.0,29.0548,29.0835,29.0405,29.0548,29778.0
2016-04-01 11:10:00,40.56,40.61,40.55,40.61,29647.0,29.0548,29.0906,29.0477,29.0906,29647.0
2016-04-01 11:15:00,40.61,40.62,40.55,40.57,45219.0,29.0906,29.0978,29.0477,29.062,45219.0
2016-04-01 11:20:00,40.56,40.57,40.49,40.51,40386.0,29.0548,29.062,29.0047,29.019,40386.0
2016-04-01 11:25:00,40.51,40.53,40.48,40.48,72454.0,29.019,29.0333,28.9975,28.9975,72454.0
2016-04-01 11:30:00,40.49,40.57,40.48,40.57,92321.0,29.0047,29.062,28.9975,29.062,92321.0
2016-04-01 11:35:00,40.57,40.65,40.57,40.64,57013.0,29.062,29.1193,29.062,29.1121,57013.0
2016-04-01 11:40:00,40.64,40.68,40.61,40.62,28690.0,29.1121,29.1408,29.0906,29.0978,28690.0
2016-04-01 11:45:00,40.62,40.63,40.57,40.57,27847.0,29.0978,29.105,29.062,29.062,27847.0
2016-04-01 11:50:00,40.56,40.59,40.52,40.54,33536.0,29.0548,29.0763,29.0262,29.0405,33536.0
2016-04-01 11:55:00,40.55,40.6,40.54,40.59,26255.0,29.0477,29.0835,29.0405,29.0763,26255.0
2016-04-01 12:00:00,40.6,40.64,40.58,40.58,19214.0,29.0835,29.1121,29.0691,29.0691,19214.0
2016-04-01 12:05:00,40.58,40.59,40.53,40.55,20003.0,29.0691,29.0763,29.0333,29.0477,20003.0
2016-04-01 12:10:00,40.54,40.56,40.5,40.52,39074.0,29.0405,29.0548,29.0118,29.0262,39074.0
2016-04-01 12:15:00,40.52,40.55,40.51,40.51,22108.0,29.0262,29.0477,29.019,29.019,22108.0
2016-04-01 12:20:00,40.52,40.52,40.45,40.48,53295.0,29.0262,29.0262,28.976,28.9975,53295.0
2016-04-01 12:25:00,40.47,40.48,40.44,40.45,43459.0,28.9903,28.9975,28.9689,28.976,43459.0
2016-04-01 12:30:00,40.45,40.47,40.42,40.47,24131.0,28.976,28.9903,28.9545,28.9903,24131.0
2016-04-01 12:35:00,40.48,40.52,40.47,40.48,18794.0,28.9975,29.0262,28.9903,28.9975,18794.0
2016-04-01 12:40:00,40.48,40.55,40.48,40.53,27875.0,28.9975,29.0477,28.9975,29.0333,27875.0
2016-04-01 12:45:00,40.52,40.54,40.49,40.52,15047.0,29.0262,29.0405,29.0047,29.0262,15047.0
2016-04-01 12:50:00,40.51,40.51,40.49,40.51,9243.0,29.019,29.019,29.0047,29.019,9243.0
2016-04-01 12:55:00,40.5,40.51,40.48,40.49,114500.0,29.0118,29.019,28.9975,29.0047,114500.0
2016-04-01 13:00:00,40.49,40.52,40.46,40.52,60951.0,29.0047,29.0262,28.9832,29.0262,60951.0
2016-04-01 13:05:00,40.52,40.54,40.5,40.51,40654.0,29.0262,29.0405,29.0118,29.019,40654.0
2016-04-01 13:10:00,40.52,40.56,40.51,40.55,13497.0,29.0262,29.0548,29.019,29.0477,13497.0
2016-04-01 13:15:00,40.55,40.57,40.54,40.55,14323.0,29.0477,29.062,29.0405,29.0477,14323.0
2016-04-01 13:20:00,40.55,40.61,40.55,40.59,20437.0,29.0477,29.0906,29.0477,29.0763,20437.0
2016-04-01 13:25:00,40.59,40.64,40.57,40.64,37705.0,29.0763,29.1121,29.062,29.1121,37705.0
2016-04-01 13:30:00,40.64,40.66,40.63,40.66,14449.0,29.1121,29.1264,29.105,29.1264,14449.0
2016-04-01 13:35:00,40.66,40.66,40.62,40.66,16921.0,29.1264,29.1264,29.0978,29.1264,16921.0
2016-04-01 13:40:00,40.66,40.66,40.63,40.65,23267.0,29.1264,29.1264,29.105,29.1193,23267.0
2016-04-01 13:45:00,40.65,40.68,40.64,40.67,19122.0,29.1193,29.1408,29.1121,29.1336,19122.0
2016-04-01 13:50:00,40.67,40.69,40.65,40.68,24910.0,29.1336,29.1479,29.1193,29.1408,24910.0
2016-04-01 13:55:00,40.67,40.68,40.64,40.64,26464.0,29.1336,29.1408,29.1121,29.1121,26464.0
2016-04-01 14:00:00,40.64,40.66,40.63,40.66,26512.0,29.1121,29.1264,29.105,29.1264,26512.0
2016-04-01 14:05:00,40.66,40.69,40.66,40.68,39595.0,29.1264,29.1479,29.1264,29.1408,39595.0
2016-04-01 14:10:00,40.67,40.69,40.66,40.66,14436.0,29.1336,29.1479,29.1264,29.1264,14436.0
2016-04-01 14:15:00,40.67,40.69,40.65,40.65,26469.0,29.1336,29.1479,29.1193,29.1193,26469.0
2016-04-01 14:20:00,40.65,40.65,40.61,40.64,37938.0,29.1193,29.1193,29.0906,29.1121,37938.0
2016-04-01 14:25:00,40.64,40.64,40.58,40.6,32461.0,29.1121,29.1121,29.0691,29.0835,32461.0
2016-04-01 14:30:00,40.61,40.66,40.59,40.66,64630.0,29.0906,29.1264,29.0763,29.1264,64630.0
2016-04-01 14:35:00,40.66,40.72,40.65,40.68,40291.0,29.1264,29.1694,29.1193,29.1408,40291.0
2016-04-01 14:40:00,40.67,40.71,40.67,40.69,21426.0,29.1336,29.1623,29.1336,29.1479,21426.0
2016-04-01 14:45:00,40.69,40.73,40.69,40.71,23410.0,29.1479,29.1766,29.1479,29.1623,23410.0
2016-04-01 14:50:00,40.7,40.7,40.65,40.67,34033.0,29.1551,29.1551,29.1193,29.1336,34033.0
2016-04-01 14:55:00,40.67,40.68,40.62,40.63,34910.0,29.1336,29.1408,29.0978,29.105,34910.0
2016-04-01 15:00:00,40.63,40.69,40.62,40.68,49917.0,29.105,29.1479,29.0978,29.1408,49917.0
2016-04-01 15:05:00,40.68,40.69,40.66,40.66,32469.0,29.1408,29.1479,29.1264,29.1264,32469.0
2016-04-01 15:10:00,40.67,40.68,40.63,40.63,49283.0,29.1336,29.1408,29.105,29.105,49283.0
2016-04-01 15:15:00,40.63,40.65,40.59,40.6,151775.0,29.105,29.1193,29.0763,29.0835,151775.0
2016-04-01 15:20:00,40.59,40.61,40.58,40.58,39430.0,29.0763,29.0906,29.0691,29.0691,39430.0
2016-04-01 15:25:00,40.58,40.61,40.56,40.61,105553.0,29.0691,29.0906,29.0548,29.0906,105553.0
2016-04-01 15:30:00,40.61,40.66,40.6,40.66,60931.0,29.0906,29.1264,29.0835,29.1264,60931.0
2016-04-01 15:35:00,40.65,40.69,40.63,40.68,53284.0,29.1193,29.1479,29.105,29.1408,53284.0
2016-04-01 15:40:00,40.68,40.69,40.66,40.68,45530.0,29.1408,29.1479,29.1264,29.1408,45530.0
2016-04-01 15:45:00,40.68,40.72,40.68,40.71,113067.0,29.1408,29.1694,29.1408,29.1623,113067.0
2016-04-01 15:50:00,40.71,40.73,40.7,40.71,124694.0,29.1623,29.1766,29.1551,29.1623,124694.0
2016-04-01 15:55:00,40.71,40.78,40.7,40.71,448074.0,29.1623,29.2124,29.1551,29.1623,448074.0
2016-04-04 09:30:00,40.68,40.7,40.56,40.6,98520.0,29.1408,29.1551,29.0548,29.0835,98520.0
2016-04-04 09:35:00,40.59,40.6,40.42,40.46,86614.0,29.0763,29.0835,28.9545,28.9832,86614.0
2016-04-04 09:40:00,40.49,40.52,40.46,40.52,89001.0,29.0047,29.0262,28.9832,29.0262,89001.0
2016-04-04 09:45:00,40.52,40.55,40.49,40.54,73493.0,29.0262,29.0477,29.0047,29.0405,73493.0
2016-04-04 09:50:00,40.53,40.65,40.53,40.65,50726.0,29.0333,29.1193,29.0333,29.1193,50726.0
2016-04-04 09:55:00,40.65,40.71,40.62,40.7,30859.0,29.1193,29.1623,29.0978,29.1551,30859.0
2016-04-04 10:00:00,40.7,40.73,40.66,40.71,55325.0,29.1551,29.1766,29.1264,29.1623,55325.0
2016-04-04 10:05:00,40.71,40.76,40.69,40.75,60477.0,29.1623,29.1981,29.1479,29.1909,60477.0
2016-04-04 10:10:00,40.75,40.75,40.68,40.71,58093.0,29.1909,29.1909,29.1408,29.1623,58093.0
2016-04-04 10:15:00,40.71,40.75,40.69,40.75,58567.0,29.1623,29.1909,29.1479,29.1909,58567.0
2016-04-04 10:20:00,40.75,40.82,40.74,40.81,61461.0,29.1909,29.2411,29.1838,29.2339,61461.0
2016-04-04 10:25:00,40.82,40.84,40.78,40.8,61413.0,29.2411,29.2554,29.2124,29.2267,61413.0
2016-04-04 10:30:00,40.8,40.85,40.78,40.85,58201.0,29.2267,29.2626,29.2124,29.2626,58201.0
2016-04-04 10:35:00,40.84,40.85,40.76,40.79,47353.0,29.2554,29.2626,29.1981,29.2196,47353.0
2016-04-04 10:40:00,40.78,40.85,40.77,40.83,88807.0,29.2124,29.2626,29.2052,29.2482,88807.0
2016-04-04 10:45:00,40.82,40.83,40.72,40.72,45339.0,29.2411,29.2482,29.1694,29.1694,45339.0
2016-04-04 10:50:00,40.72,40.72,40.62,40.64,41996.0,29.1694,29.1694,29.0978,29.1121,41996.0
2016-04-04 10:55:00,40.63,40.65,40.61,40.64,51850.0,29.105,29.1193,29.0906,29.1121,51850.0
2016-04-04 11:00:00,40.64,40.66,40.61,40.66,68698.0,29.1121,29.1264,29.0906,29.1264,68698.0
2016-04-04 11:05:00,40.66,40.67,40.62,40.64,59569.0,29.1264,29.1336,29.0978,29.1121,59569.0
2016-04-04 11:10:00,40.63,40.64,40.59,40.6,52561.0,29.105,29.1121,29.0763,29.0835,52561.0
2016-04-04 11:15:00,40.6,40.65,40.58,40.65,39387.0,29.0835,29.1193,29.0691,29.1193,39387.0
2016-04-04 11:20:00,40.66,40.68,40.63,40.64,66113.0,29.1264,29.1408,29.105,29.1121,66113.0
2016-04-04 11:25:00,40.65,40.67,40.63,40.65,36237.0,29.1193,29.1336,29.105,29.1193,36237.0
2016-04-04 11:30:00,40.65,40.67,40.64,40.66,35797.0,29.1193,29.1336,29.1121,29.1264,35797.0
2016-04-04 11:35:00,40.66,40.71,40.65,40.71,69881.0,29.1264,29.1623,29.1193,29.1623,69881.0
2016-04-04 11:40:00,40.71,40.73,40.66,40.66,114046.0,29.1623,29.1766,29.1264,29.1264,114046.0
2016-04-04 11:45:00,40.65,40.65,40.61,40.61,28735.0,29.1193,29.1193,29.0906,29.0906,28735.0
2016-04-04 11:50:00,40.61,40.65,40.6,40.63,32033.0,29.0906,29.1193,29.0835,29.105,32033.0
2016-04-04 11:55:00,40.63,40.65,40.6,40.63,93584.0,29.105,29.1193,29.0835,29.105,93584.0
2016-04-04 12:00:00,40.63,40.66,40.62,40.66,56908.0,29.105,29.1264,29.0978,29.1264,56908.0
2016-04-04 12:05:00,40.66,40.67,40.63,40.67,72366.0,29.1264,29.1336,29.105,29.1336,72366.0
2016-04-04 12:10:00,40.66,40.71,40.66,40.7,32144.0,29.1264,29.1623,29.1264,29.1551,32144.0
2016-04-04 12:15:00,40.71,40.71,40.66,40.67,46893.0,29.1623,29.1623,29.1264,29.1336,46893.0
2016-04-04 12:20:00,40.66,40.67,40.65,40.66,28137.0,29.1264,29.1336,29.1193,29.1264,28137.0
2016-04-04 12:25:00,40.66,40.67,40.64,40.65,107226.0,29.1264,29.1336,29.1121,29.1193,107226.0
2016-04-04 12:30:00,40.65,40.65,40.6,40.61,32385.0,29.1193,29.1193,29.0835,29.0906,32385.0
2016-04-04 12:35:00,40.61,40.65,40.6,40.64,19238.0,29.0906,29.1193,29.0835,29.1121,19238.0
2016-04-04 12:40:00,40.63,40.69,40.63,40.68,16241.0,29.105,29.1479,29.105,29.1408,16241.0
2016-04-04 12:45:00,40.67,40.67,40.62,40.65,13621.0,29.1336,29.1336,29.0978,29.1193,13621.0
2016-04-04 12:50:00,40.65,40.7,40.65,40.68,16224.0,29.1193,29.1551,29.1193,29.1408,16224.0
2016-04-04 12:55:00,40.69,40.7,40.66,40.68,30874.0,29.1479,29.1551,29.1264,29.1408,30874.0
2016-04-04 13:00:00,40.67,40.69,40.66,40.66,55572.0,29.1336,29.1479,29.1264,29.1264,55572.0
2016-04-04 13:05:00,40.67,40.7,40.65,40.7,19637.0,29.1336,29.1551,29.1193,29.1551,19637.0
2016-04-04 13:10:00,40.7,40.71,40.69,40.71,26460.0,29.1551,29.1623,29.1479,29.1623,26460.0
2016-04-04 13:15:00,40.7,40.71,40.69,40.7,39988.0,29.1551,29.1623,29.1479,29.1551,39988.0
2016-04-04 13:20:00,40.7,40.73,40.7,40.72,25641.0,29.1551,29.1766,29.1551,29.1694,25641.0
2016-04-04 13:25:00,40.73,40.73,40.67,40.67,27541.0,29.1766,29.1766,29.1336,29.1336,27541.0
2016-04-04 13:30:00,40.68,40.69,40.66,40.67,44155.0,29.1408,29.1479,29.1264,29.1336,44155.0
2016-04-04 13:35:00,40.67,40.69,40.66,40.69,30318.0,29.1336,29.1479,29.1264,29.1479,30318.0
2016-04-04 13:40:00,40.69,40.71,40.68,40.71,47729.0,29.1479,29.1623,29.1408,29.1623,47729.0
2016-04-04 13:45:00,40.71,40.71,40.69,40.69,30301.0,29.1623,29.1623,29.1479,29.1479,30301.0
2016-04-04 13:50:00,40.69,40.71,40.68,40.7,28855.0,29.1479,29.1623,29.1408,29.1551,28855.0
2016-04-04 13:55:00,40.7,40.7,40.63,40.65,29954.0,29.1551,29.1551,29.105,29.1193,29954.0
2016-04-04 14:00:00,40.65,40.65,40.61,40.62,32848.0,29.1193,29.1193,29.0906,29.0978,32848.0
2016-04-04 14:05:00,40.62,40.64,40.61,40.61,29106.0,29.0978,29.1121,29.0906,29.0906,29106.0
2016-04-04 14:10:00,40.62,40.62,40.55,40.59,60481.0,29.0978,29.0978,29.0477,29.0763,60481.0
2016-04-04 14:15:00,40.59,40.62,40.58,40.61,78150.0,29.0763,29.0978,29.0691,29.0906,78150.0
2016-04-04 14:20:00,40.61,40.65,40.59,40.65,38160.0,29.0906,29.1193,29.0763,29.1193,38160.0
2016-04-04 14:25:00,40.65,40.65,40.62,40.64,39695.0,29.1193,29.1193,29.0978,29.1121,39695.0
2016-04-04 14:30:00,40.64,40.66,40.63,40.64,45891.0,29.1121,29.1264,29.105,29.1121,45891.0
2016-04-04 14:35:00,40.64,40.64,40.62,40.62,25785.0,29.1121,29.1121,29.0978,29.0978,25785.0
2016-04-04 14:40:00,40.63,40.66,40.62,40.66,36686.0,29.105,29.1264,29.0978,29.1264,36686.0
2016-04-04 14:45:00,40.66,40.71,40.65,40.7,35023.0,29.1264,29.1623,29.1193,29.1551,35023.0
2016-04-04 14:50:00,40.71,40.71,40.67,40.69,70228.0,29.1623,29.1623,29.1336,29.1479,70228.0
2016-04-04 14:55:00,40.69,40.69,40.67,40.69,60987.0,29.1479,29.1479,29.1336,29.1479,60987.0
2016-04-04 15:00:00,40.69,40.71,40.67,40.68,39084.0,29.1479,29.1623,29.1336,29.1408,39084.0
2016-04-04 15:05:00,40.67,40.7,40.66,40.68,55742.0,29.1336,29.1551,29.1264,29.1408,55742.0
2016-04-04 15:10:00,40.67,40.71,40.67,40.69,29600.0,29.1336,29.1623,29.1336,29.1479,29600.0
2016-04-04 15:15:00,40.7,40.7,40.65,40.66,38106.0,29.1551,29.1551,29.1193,29.1264,38106.0
2016-04-04 15:20:00,40.66,40.66,40.62,40.62,33113.0,29.1264,29.1264,29.0978,29.0978,33113.0
2016-04-04 15:25:00,40.61,40.64,40.58,40.58,37440.0,29.0906,29.1121,29.0691,29.0691,37440.0
2016-04-04 15:30:00,40.59,40.65,40.59,40.63,43493.0,29.0763,29.1193,29.0763,29.105,43493.0
2016-04-04 15:35:00,40.63,40.64,40.56,40.57,62180.0,29.105,29.1121,29.0548,29.062,62180.0
2016-04-04 15:40:00,40.56,40.59,40.55,40.57,59416.0,29.0548,29.0763,29.0477,29.062,59416.0
2016-04-04 15:45:00,40.57,40.6,40.55,40.58,83740.0,29.062,29.0835,29.0477,29.0691,83740.0
2016-04-04 15:50:00,40.59,40.64,40.59,40.61,71646.0,29.0763,29.1121,29.0763,29.0906,71646.0
2016-04-04 15:55:00,40.61,40.68,40.6,40.68,216396.0,29.0906,29.1408,29.0835,29.1408,216396.0
2016-04-05 09:30:00,40.25,40.41,40.13,40.2,275984.0,28.8327,28.9474,28.7468,28.7969,275984.0
2016-04-05 09:35:00,40.19,40.25,40.07,40.09,132666.0,28.7898,28.8327,28.7038,28.7181,132666.0
2016-04-05 09:40:00,40.08,40.08,39.92,39.97,144236.0,28.711,28.711,28.5964,28.6322,144236.0
2016-04-05 09:45:00,39.96,39.98,39.85,39.96,111286.0,28.625,28.6393,28.5462,28.625,111286.0
2016-04-05 09:50:00,39.97,40.0,39.92,39.95,75316.0,28.6322,28.6537,28.5964,28.6178,75316.0
2016-04-05 09:55:00,39.94,40.02,39.9,40.02,73330.0,28.6107,28.668,28.582,28.668,73330.0
2016-04-05 10:00:00,40.02,40.1,40.01,40.02,130744.0,28.668,28.7253,28.6608,28.668,130744.0
2016-04-05 10:05:00,40.02,40.1,39.98,40.07,79178.0,28.668,28.7253,28.6393,28.7038,79178.0
2016-04-05 10:10:00,40.07,40.09,39.99,39.99,122455.0,28.7038,28.7181,28.6465,28.6465,122455.0
2016-04-05 10:15:00,40.0,40.04,39.94,39.98,75475.0,28.6537,28.6823,28.6107,28.6393,75475.0
2016-04-05 10:20:00,39.97,39.98,39.89,39.95,90904.0,28.6322,28.6393,28.5749,28.6178,90904.0
2016-04-05 10:25:00,39.95,40.0,39.92,39.98,96204.0,28.6178,28.6537,28.5964,28.6393,96204.0
2016-04-05 10:30:00,39.98,39.99,39.92,39.96,55076.0,28.6393,28.6465,28.5964,28.625,55076.0
2016-04-05 10:35:00,39.96,39.99,39.92,39.94,79603.0,28.625,28.6465,28.5964,28.6107,79603.0
2016-04-05 10:40:00,39.95,39.96,39.88,39.91,59533.0,28.6178,28.625,28.5677,28.5892,59533.0
2016-04-05 10:45:00,39.91,39.94,39.88,39.94,34176.0,28.5892,28.6107,28.5677,28.6107,34176.0
2016-04-05 10:50:00,39.93,39.93,39.87,39.89,42875.0,28.6035,28.6035,28.5605,28.5749,42875.0
2016-04-05 10:55:00,39.88,39.9,39.84,39.85,36889.0,28.5677,28.582,28.539,28.5462,36889.0
2016-04-05 11:00:00,39.85,39.94,39.85,39.94,29203.0,28.5462,28.6107,28.5462,28.6107,29203.0
2016-04-05 11:05:00,39.94,40.0,39.92,39.98,35427.0,28.6107,28.6537,28.5964,28.6393,35427.0
2016-04-05 11:10:00,39.99,40.03,39.99,40.01,27857.0,28.6465,28.6752,28.6465,28.6608,27857.0
2016-04-05 11:15:00,40.0,40.02,39.97,40.0,57166.0,28.6537,28.668,28.6322,28.6537,57166.0
2016-04-05 11:20:00,40.01,40.06,40.01,40.03,29342.0,28.6608,28.6966,28.6608,28.6752,29342.0
2016-04-05 11:25:00,40.03,40.06,40.02,40.06,24462.0,28.6752,28.6966,28.668,28.6966,24462.0
2016-04-05 11:30:00,40.06,40.1,40.04,40.07,41692.0,28.6966,28.7253,28.6823,28.7038,41692.0
2016-04-05 11:35:00,40.07,40.13,40.04,40.13,31581.0,28.7038,28.7468,28.6823,28.7468,31581.0
2016-04-05 11:40:00,40.13,40.15,40.09,40.13,34917.0,28.7468,28.7611,28.7181,28.7468,34917.0
2016-04-05 11:45:00,40.13,40.14,40.08,40.11,26536.0,28.7468,28.754,28.711,28.7325,26536.0
2016-04-05 11:50:00,40.12,40.15,40.09,40.15,36684.0,28.7396,28.7611,28.7181,28.7611,36684.0
2016-04-05 11:55:00,40.15,40.18,40.11,40.17,31494.0,28.7611,28.7826,28.7325,28.7754,31494.0
2016-04-05 12:00:00,40.16,40.22,40.16,40.21,52154.0,28.7683,28.8113,28.7683,28.8041,52154.0
2016-04-05 12:05:00,40.2,40.21,40.16,40.18,54054.0,28.7969,28.8041,28.7683,28.7826,54054.0
2016-04-05 12:10:00,40.18,40.2,40.16,40.18,54881.0,28.7826,28.7969,28.7683,28.7826,54881.0
2016-04-05 12:15:00,40.17,40.18,40.1,40.13,49256.0,28.7754,28.7826,28.7253,28.7468,49256.0
2016-04-05 12:20:00,40.13,40.15,40.1,40.13,51357.0,28.7468,28.7611,28.7253,28.7468,51357.0
2016-04-05 12:25:00,40.14,40.16,40.11,40.15,45755.0,28.754,28.7683,28.7325,28.7611,45755.0
2016-04-05 12:30:00,40.15,40.16,40.12,40.13,31649.0,28.7611,28.7683,28.7396,28.7468,31649.0
2016-04-05 12:35:00,40.13,40.15,40.11,40.14,47295.0,28.7468,28.7611,28.7325,28.754,47295.0
2016-04-05 12:40:00,40.14,40.14,40.1,40.12,37986.0,28.754,28.754,28.7253,28.7396,37986.0
2016-04-05 12:45:00,40.12,40.15,40.09,40.1,29345.0,28.7396,28.7611,28.7181,28.7253,29345.0
2016-04-05 12:50:00,40.1,40.11,40.07,40.09,25527.0,28.7253,28.7325,28.7038,28.7181,25527.0
2016-04-05 12:55:00,40.09,40.1,40.06,40.06,26070.0,28.7181,28.7253,28.6966,28.6966,26070.0
2016-04-05 13:00:00,40.06,40.1,40.03,40.04,39804.0,28.6966,28.7253,28.6752,28.6823,39804.0
2016-04-05 13:05:00,40.05,40.05,40.02,40.02,18104.0,28.6895,28.6895,28.668,28.668,18104.0
2016-04-05 13:10:00,40.02,40.09,40.02,40.08,22538.0,28.668,28.7181,28.668,28.711,22538.0
2016-04-05 13:15:00,40.09,40.09,40.05,40.05,16810.0,28.7181,28.7181,28.6895,28.6895,16810.0
2016-04-05 13:20:00,40.05,40.08,40.04,40.08,29417.0,28.6895,28.711,28.6823,28.711,29417.0
2016-04-05 13:25:00,40.07,40.1,40.06,40.08,21965.0,28.7038,28.7253,28.6966,28.711,21965.0
2016-04-05 13:30:00,40.08,40.08,40.02,40.02,48172.0,28.711,28.711,28.668,28.668,48172.0
2016-04-05 13:35:00,40.01,40.03,40.0,40.02,39442.0,28.6608,28.6752,28.6537,28.668,39442.0
2016-04-05 13:40:00,40.02,40.04,40.0,40.01,43689.0,28.668,28.6823,28.6537,28.6608,43689.0
2016-04-05 13:45:00,40.02,40.05,40.01,40.04,65293.0,28.668,28.6895,28.6608,28.6823,65293.0
2016-04-05 13:50:00,40.04,40.16,40.04,40.16,74984.0,28.6823,28.7683,28.6823,28.7683,74984.0
2016-04-05 13:55:00,40.16,40.17,40.15,40.15,57509.0,28.7683,28.7754,28.7611,28.7611,57509.0
2016-04-05 14:00:00,40.15,40.17,40.12,40.16,44232.0,28.7611,28.7754,28.7396,28.7683,44232.0
2016-04-05 14:05:00,40.16,40.16,40.12,40.14,49551.0,28.7683,28.7683,28.7396,28.754,49551.0
2016-04-05 14:10:00,40.15,40.15,40.12,40.14,29458.0,28.7611,28.7611,28.7396,28.754,29458.0
2016-04-05 14:15:00,40.14,40.16,40.12,40.15,28361.0,28.754,28.7683,28.7396,28.7611,28361.0
2016-04-05 14:20:00,40.15,40.17,40.11,40.14,28262.0,28.7611,28.7754,28.7325,28.754,28262.0
2016-04-05 14:25:00,40.14,40.18,40.11,40.16,28062.0,28.754,28.7826,28.7325,28.7683,28062.0
2016-04-05 14:30:00,40.16,40.2,40.15,40.2,27331.0,28.7683,28.7969,28.7611,28.7969,27331.0
2016-04-05 14:35:00,40.19,40.21,40.18,40.18,45755.0,28.7898,28.8041,28.7826,28.7826,45755.0
2016-04-05 14:40:00,40.19,40.2,40.17,40.17,45741.0,28.7898,28.7969,28.7754,28.7754,45741.0
2016-04-05 14:45:00,40.17,40.19,40.16,40.17,48850.0,28.7754,28.7898,28.7683,28.7754,48850.0
2016-04-05 14:50:00,40.18,40.22,40.18,40.21,41042.0,28.7826,28.8113,28.7826,28.8041,41042.0
2016-04-05 14:55:00,40.21,40.21,40.18,40.21,40511.0,28.8041,28.8041,28.7826,28.8041,40511.0
2016-04-05 15:00:00,40.21,40.22,40.18,40.19,75409.0,28.8041,28.8113,28.7826,28.7898,75409.0
2016-04-05 15:05:00,40.19,40.2,40.16,40.16,135975.0,28.7898,28.7969,28.7683,28.7683,135975.0
2016-04-05 15:10:00,40.16,40.17,40.13,40.17,132145.0,28.7683,28.7754,28.7468,28.7754,132145.0
2016-04-05 15:15:00,40.16,40.19,40.15,40.19,67157.0,28.7683,28.7898,28.7611,28.7898,67157.0
2016-04-05 15:20:00,40.19,40.2,40.17,40.19,138209.0,28.7898,28.7969,28.7754,28.7898,138209.0
2016-04-05 15:25:00,40.19,40.2,40.18,40.19,117539.0,28.7898,28.7969,28.7826,28.7898,117539.0
2016-04-05 15:30:00,40.19,40.21,40.15,40.16,110333.0,28.7898,28.8041,28.7611,28.7683,110333.0
2016-04-05 15:35:00,40.16,40.16,40.07,40.09,174058.0,28.7683,28.7683,28.7038,28.7181,174058.0
2016-04-05 15:40:00,40.09,40.1,40.07,40.1,59550.0,28.7181,28.7253,28.7038,28.7253,59550.0
2016-04-05 15:45:00,40.09,40.11,40.07,40.09,140697.0,28.7181,28.7325,28.7038,28.7181,140697.0
2016-04-05 15:50:00,40.09,40.1,40.02,40.04,220591.0,28.7181,28.7253,28.668,28.6823,220591.0
2016-04-05 15:55:00,40.04,40.05,39.99,40.04,336092.0,28.6823,28.6895,28.6465,28.6823,336092.0
2016-04-06 09:30:00,39.9,40.02,39.88,39.9,125145.0,28.582,28.668,28.5677,28.582,125145.0
2016-04-06 09:35:00,39.9,39.91,39.63,39.72,108305.0,28.582,28.5892,28.3886,28.4531,108305.0
2016-04-06 09:40:00,39.71,39.75,39.65,39.68,37010.0,28.4459,28.4746,28.4029,28.4244,37010.0
2016-04-06 09:45:00,39.66,39.77,39.63,39.75,60766.0,28.4101,28.4889,28.3886,28.4746,60766.0
2016-04-06 09:50:00,39.74,39.79,39.73,39.78,66379.0,28.4674,28.5032,28.4603,28.4961,66379.0
2016-04-06 09:55:00,39.77,39.82,39.74,39.81,80831.0,28.4889,28.5247,28.4674,28.5176,80831.0
2016-04-06 10:00:00,39.81,39.95,39.8,39.93,164719.0,28.5176,28.6178,28.5104,28.6035,164719.0
2016-04-06 10:05:00,39.92,39.94,39.85,39.85,99580.0,28.5964,28.6107,28.5462,28.5462,99580.0
2016-04-06 10:10:00,39.84,39.86,39.79,39.79,32894.0,28.539,28.5534,28.5032,28.5032,32894.0
2016-04-06 10:15:00,39.78,39.81,39.7,39.74,272292.0,28.4961,28.5176,28.4388,28.4674,272292.0
2016-04-06 10:20:00,39.73,39.75,39.68,39.68,54203.0,28.4603,28.4746,28.4244,28.4244,54203.0
2016-04-06 10:25:00,39.68,39.71,39.66,39.66,51208.0,28.4244,28.4459,28.4101,28.4101,51208.0
2016-04-06 10:30:00,39.67,39.72,39.57,39.68,149587.0,28.4173,28.4531,28.3456,28.4244,149587.0
2016-04-06 10:35:00,39.68,39.69,39.63,39.64,82345.0,28.4244,28.4316,28.3886,28.3958,82345.0
2016-04-06 10:40:00,39.64,39.75,39.64,39.75,151613.0,28.3958,28.4746,28.3958,28.4746,151613.0
2016-04-06 10:45:00,39.75,39.9,39.74,39.89,45906.0,28.4746,28.582,28.4674,28.5749,45906.0
2016-04-06 10:50:00,39.89,39.89,39.8,39.82,91623.0,28.5749,28.5749,28.5104,28.5247,91623.0
2016-04-06 10:55:00,39.82,39.92,39.8,39.92,29416.0,28.5247,28.5964,28.5104,28.5964,29416.0
2016-04-06 11:00:00,39.92,39.95,39.9,39.94,22800.0,28.5964,28.6178,28.582,28.6107,22800.0
2016-04-06 11:05:00,39.94,39.98,39.93,39.97,31712.0,28.6107,28.6393,28.6035,28.6322,31712.0
2016-04-06 11:10:00,39.97,39.98,39.94,39.98,55073.0,28.6322,28.6393,28.6107,28.6393,55073.0
2016-04-06 11:15:00,39.98,40.02,39.98,39.99,41498.0,28.6393,28.668,28.6393,28.6465,41498.0
2016-04-06 11:20:00,39.98,40.01,39.98,40.0,12028.0,28.6393,28.6608,28.6393,28.6537,12028.0
2016-04-06 11:25:00,39.99,40.02,39.99,40.02,16860.0,28.6465,28.668,28.6465,28.668,16860.0
2016-04-06 11:30:00,40.02,40.05,40.01,40.01,39576.0,28.668,28.6895,28.6608,28.6608,39576.0
2016-04-06 11:35:00,40.01,40.04,40.01,40.02,20616.0,28.6608,28.6823,28.6608,28.668,20616.0
2016-04-06 11:40:00,40.02,40.07,40.02,40.05,24715.0,28.668,28.7038,28.668,28.6895,24715.0
2016-04-06 11:45:00,40.05,40.06,40.03,40.03,36700.0,28.6895,28.6966,28.6752,28.6752,36700.0
2016-04-06 11:50:00,40.04,40.1,40.03,40.08,41355.0,28.6823,28.7253,28.6752,28.711,41355.0
2016-04-06 11:55:00,40.07,40.08,40.03,40.05,31305.0,28.7038,28.711,28.6752,28.6895,31305.0
2016-04-06 12:00:00,40.06,40.08,40.03,40.05,47196.0,28.6966,28.711,28.6752,28.6895,47196.0
2016-04-06 12:05:00,40.04,40.07,40.03,40.03,22620.0,28.6823,28.7038,28.6752,28.6752,22620.0
2016-04-06 12:10:00,40.04,40.06,40.01,40.05,77846.0,28.6823,28.6966,28.6608,28.6895,77846.0
2016-04-06 12:15:00,40.05,40.06,40.01,40.02,27019.0,28.6895,28.6966,28.6608,28.668,27019.0
2016-04-06 12:20:00,40.02,40.04,39.99,40.01,36713.0,28.668,28.6823,28.6465,28.6608,36713.0
2016-04-06 12:25:00,40.01,40.01,39.99,40.0,34136.0,28.6608,28.6608,28.6465,28.6537,34136.0
2016-04-06 12:30:00,40.0,40.0,39.97,39.98,41170.0,28.6537,28.6537,28.6322,28.6393,41170.0
2016-04-06 12:35:00,39.98,39.99,39.96,39.99,35204.0,28.6393,28.6465,28.625,28.6465,35204.0
2016-04-06 12:40:00,40.0,40.03,39.99,40.02,21478.0,28.6537,28.6752,28.6465,28.668,21478.0
2016-04-06 12:45:00,40.02,40.07,40.02,40.05,28330.0,28.668,28.7038,28.668,28.6895,28330.0
2016-04-06 12:50:00,40.04,40.06,40.02,40.04,22067.0,28.6823,28.6966,28.668,28.6823,22067.0
2016-04-06 12:55:00,40.05,40.05,40.01,40.01,10819.0,28.6895,28.6895,28.6608,28.6608,10819.0
2016-04-06 13:00:00,40.01,40.05,40.0,40.03,16762.0,28.6608,28.6895,28.6537,28.6752,16762.0
2016-04-06 13:05:00,40.03,40.07,40.02,40.06,18047.0,28.6752,28.7038,28.668,28.6966,18047.0
2016-04-06 13:10:00,40.06,40.11,40.04,40.11,25040.0,28.6966,28.7325,28.6823,28.7325,25040.0
2016-04-06 13:15:00,40.11,40.11,40.06,40.09,15624.0,28.7325,28.7325,28.6966,28.7181,15624.0
2016-04-06 13:20:00,40.09,40.1,40.07,40.07,19859.0,28.7181,28.7253,28.7038,28.7038,19859.0
2016-04-06 13:25:00,40.07,40.1,40.06,40.08,21854.0,28.7038,28.7253,28.6966,28.711,21854.0
2016-04-06 13:30:00,40.08,40.08,40.06,40.06,20357.0,28.711,28.711,28.6966,28.6966,20357.0
2016-04-06 13:35:00,40.06,40.1,40.06,40.09,14254.0,28.6966,28.7253,28.6966,28.7181,14254.0
2016-04-06 13:40:00,40.08,40.13,40.08,40.11,22900.0,28.711,28.7468,28.711,28.7325,22900.0
2016-04-06 13:45:00,40.11,40.13,40.09,40.12,35784.0,28.7325,28.7468,28.7181,28.7396,35784.0
2016-04-06 13:50:00,40.12,40.13,40.08,40.08,25857.0,28.7396,28.7468,28.711,28.711,25857.0
2016-04-06 13:55:00,40.09,40.09,40.02,40.03,22463.0,28.7181,28.7181,28.668,28.6752,22463.0
2016-04-06 14:00:00,40.02,40.09,39.99,40.02,69443.0,28.668,28.7181,28.6465,28.668,69443.0
2016-04-06 14:05:00,40.02,40.04,39.98,40.0,95290.0,28.668,28.6823,28.6393,28.6537,95290.0
2016-04-06 14:10:00,40.01,40.01,39.96,39.98,105041.0,28.6608,28.6608,28.625,28.6393,105041.0
2016-04-06 14:15:00,39.97,40.01,39.95,39.99,33744.0,28.6322,28.6608,28.6178,28.6465,33744.0
2016-04-06 14:20:00,40.0,40.03,39.97,39.97,22123.0,28.6537,28.6752,28.6322,28.6322,22123.0
2016-04-06 14:25:00,39.98,40.02,39.96,39.96,47299.0,28.6393,28.668,28.625,28.625,47299.0
2016-04-06 14:30:00,39.96,39.99,39.92,39.93,28822.0,28.625,28.6465,28.5964,28.6035,28822.0
2016-04-06 14:35:00,39.93,39.94,39.83,39.83,36780.0,28.6035,28.6107,28.5319,28.5319,36780.0
2016-04-06 14:40:00,39.84,39.88,39.83,39.87,36125.0,28.539,28.5677,28.5319,28.5605,36125.0
2016-04-06 14:45:00,39.87,39.9,39.86,39.88,28918.0,28.5605,28.582,28.5534,28.5677,28918.0
2016-04-06 14:50:00,39.89,39.91,39.88,39.89,23882.0,28.5749,28.5892,28.5677,28.5749,23882.0
2016-04-06 14:55:00,39.89,39.97,39.89,39.96,47416.0,28.5749,28.6322,28.5749,28.625,47416.0
2016-04-06 15:00:00,39.96,40.05,39.94,40.04,103230.0,28.625,28.6895,28.6107,28.6823,103230.0
2016-04-06 15:05:00,40.04,40.07,40.01,40.06,68279.0,28.6823,28.7038,28.6608,28.6966,68279.0
2016-04-06 15:10:00,40.07,40.09,40.03,40.03,46266.0,28.7038,28.7181,28.6752,28.6752,46266.0
2016-04-06 15:15:00,40.03,40.09,40.01,40.09,80408.0,28.6752,28.7181,28.6608,28.7181,80408.0
2016-04-06 15:20:00,40.09,40.1,40.06,40.06,40977.0,28.7181,28.7253,28.6966,28.6966,40977.0
2016-04-06 15:25:00,40.07,40.09,40.03,40.07,85564.0,28.7038,28.7181,28.6752,28.7038,85564.0
2016-04-06 15:30:00,40.06,40.09,40.05,40.07,47601.0,28.6966,28.7181,28.6895,28.7038,47601.0
2016-04-06 15:35:00,40.07,40.09,40.03,40.04,63340.0,28.7038,28.7181,28.6752,28.6823,63340.0
2016-04-06 15:40:00,40.04,40.08,40.04,40.07,44938.0,28.6823,28.711,28.6823,28.7038,44938.0
2016-04-06 15:45:00,40.06,40.08,40.04,40.08,122512.0,28.6966,28.711,28.6823,28.711,122512.0
2016-04-06 15:50:00,40.07,40.09,40.06,40.08,100608.0,28.7038,28.7181,28.6966,28.711,100608.0
2016-04-06 15:55:00,40.08,40.13,40.08,40.1,345665.0,28.711,28.7468,28.711,28.7253,345665.0
2016-04-07 09:30:00,39.75,39.81,39.68,39.68,125497.0,28.4746,28.5176,28.4244,28.4244,125497.0
2016-04-07 09:35:00,39.68,39.73,39.63,39.65,61153.0,28.4244,28.4603,28.3886,28.4029,61153.0
2016-04-07 09:40:00,39.65,39.73,39.6,39.71,161948.0,28.4029,28.4603,28.3671,28.4459,161948.0
2016-04-07 09:45:00,39.71,39.72,39.54,39.56,99154.0,28.4459,28.4531,28.3241,28.3385,99154.0
2016-04-07 09:50:00,39.57,39.58,39.46,39.47,110848.0,28.3456,28.3528,28.2668,28.274,110848.0
2016-04-07 09:55:00,39.46,39.51,39.44,39.44,131503.0,28.2668,28.3027,28.2525,28.2525,131503.0
2016-04-07 10:00:00,39.44,39.48,39.39,39.42,114273.0,28.2525,28.2812,28.2167,28.2382,114273.0
2016-04-07 10:05:00,39.43,39.52,39.42,39.51,61055.0,28.2453,28.3098,28.2382,28.3027,61055.0
2016-04-07 10:10:00,39.5,39.5,39.39,39.4,33192.0,28.2955,28.2955,28.2167,28.2239,33192.0
2016-04-07 10:15:00,39.4,39.4,39.31,39.33,74490.0,28.2239,28.2239,28.1594,28.1737,74490.0
2016-04-07 10:20:00,39.33,39.37,39.31,39.37,58260.0,28.1737,28.2024,28.1594,28.2024,58260.0
2016-04-07 10:25:00,39.38,39.41,39.31,39.33,55780.0,28.2095,28.231,28.1594,28.1737,55780.0
2016-04-07 10:30:00,39.33,39.43,39.31,39.42,123925.0,28.1737,28.2453,28.1594,28.2382,123925.0
2016-04-07 10:35:00,39.42,39.43,39.35,39.42,38569.0,28.2382,28.2453,28.188,28.2382,38569.0
2016-04-07 10:40:00,39.41,39.41,39.32,39.33,64311.0,28.231,28.231,28.1666,28.1737,64311.0
2016-04-07 10:45:00,39.33,39.41,39.31,39.4,114318.0,28.1737,28.231,28.1594,28.2239,114318.0
2016-04-07 10:50:00,39.4,39.48,39.39,39.47,49206.0,28.2239,28.2812,28.2167,28.274,49206.0
2016-04-07 10:55:00,39.47,39.47,39.39,39.43,69440.0,28.274,28.274,28.2167,28.2453,69440.0
2016-04-07 11:00:00,39.43,39.43,39.36,39.39,114512.0,28.2453,28.2453,28.1952,28.2167,114512.0
2016-04-07 11:05:00,39.39,39.42,39.36,39.38,65684.0,28.2167,28.2382,28.1952,28.2095,65684.0
2016-04-07 11:10:00,39.39,39.44,39.39,39.43,34984.0,28.2167,28.2525,28.2167,28.2453,34984.0
2016-04-07 11:15:00,39.42,39.48,39.39,39.45,60996.0,28.2382,28.2812,28.2167,28.2597,60996.0
2016-04-07 11:20:00,39.45,39.46,39.42,39.44,144309.0,28.2597,28.2668,28.2382,28.2525,144309.0
2016-04-07 11:25:00,39.44,39.46,39.42,39.44,68112.0,28.2525,28.2668,28.2382,28.2525,68112.0
2016-04-07 11:30:00,39.44,39.47,39.42,39.43,49545.0,28.2525,28.274,28.2382,28.2453,49545.0
2016-04-07 11:35:00,39.42,39.43,39.39,39.39,40989.0,28.2382,28.2453,28.2167,28.2167,40989.0
2016-04-07 11:40:00,39.39,39.43,39.38,39.43,99141.0,28.2167,28.2453,28.2095,28.2453,99141.0
2016-04-07 11:45:00,39.43,39.44,39.41,39.41,36511.0,28.2453,28.2525,28.231,28.231,36511.0
2016-04-07 11:50:00,39.42,39.42,39.38,39.4,73748.0,28.2382,28.2382,28.2095,28.2239,73748.0
2016-04-07 11:55:00,39.39,39.4,39.35,39.37,43450.0,28.2167,28.2239,28.188,28.2024,43450.0
2016-04-07 12:00:00,39.37,39.41,39.36,39.39,75535.0,28.2024,28.231,28.1952,28.2167,75535.0
2016-04-07 12:05:00,39.39,39.4,39.38,39.39,30379.0,28.2167,28.2239,28.2095,28.2167,30379.0
2016-04-07 12:10:00,39.38,39.39,39.36,39.37,12873.0,28.2095,28.2167,28.1952,28.2024,12873.0
2016-04-07 12:15:00,39.37,39.37,39.27,39.29,130040.0,28.2024,28.2024,28.1307,28.1451,130040.0
2016-04-07 12:20:00,39.29,39.34,39.28,39.33,112165.0,28.1451,28.1809,28.1379,28.1737,112165.0
2016-04-07 12:25:00,39.32,39.35,39.29,39.32,33696.0,28.1666,28.188,28.1451,28.1666,33696.0
2016-04-07 12:30:00,39.32,39.33,39.3,39.3,29657.0,28.1666,28.1737,28.1522,28.1522,29657.0
2016-04-07 12:35:00,39.29,39.32,39.27,39.32,41535.0,28.1451,28.1666,28.1307,28.1666,41535.0
2016-04-07 12:40:00,39.32,39.32,39.27,39.29,38442.0,28.1666,28.1666,28.1307,28.1451,38442.0
2016-04-07 12:45:00,39.28,39.32,39.27,39.32,24461.0,28.1379,28.1666,28.1307,28.1666,24461.0
2016-04-07 12:50:00,39.32,39.33,39.3,39.32,41218.0,28.1666,28.1737,28.1522,28.1666,41218.0
2016-04-07 12:55:00,39.31,39.35,39.29,39.34,30046.0,28.1594,28.188,28.1451,28.1809,30046.0
2016-04-07 13:00:00,39.33,39.35,39.31,39.32,54220.0,28.1737,28.188,28.1594,28.1666,54220.0
2016-04-07 13:05:00,39.32,39.36,39.31,39.36,36666.0,28.1666,28.1952,28.1594,28.1952,36666.0
2016-04-07 13:10:00,39.36,39.39,39.32,39.39,42669.0,28.1952,28.2167,28.1666,28.2167,42669.0
2016-04-07 13:15:00,39.38,39.39,39.36,39.37,39224.0,28.2095,28.2167,28.1952,28.2024,39224.0
2016-04-07 13:20:00,39.37,39.38,39.32,39.32,37331.0,28.2024,28.2095,28.1666,28.1666,37331.0
2016-04-07 13:25:00,39.32,39.34,39.31,39.34,27626.0,28.1666,28.1809,28.1594,28.1809,27626.0
2016-04-07 13:30:00,39.34,39.36,39.3,39.32,62956.0,28.1809,28.1952,28.1522,28.1666,62956.0
2016-04-07 13:35:00,39.32,39.34,39.3,39.32,65755.0,28.1666,28.1809,28.1522,28.1666,65755.0
2016-04-07 13:40:00,39.31,39.32,39.3,39.3,55270.0,28.1594,28.1666,28.1522,28.1522,55270.0
2016-04-07 13:45:00,39.3,39.3,39.21,39.22,96557.0,28.1522,28.1522,28.0878,28.0949,96557.0
2016-04-07 13:50:00,39.21,39.22,39.12,39.15,100869.0,28.0878,28.0949,28.0233,28.0448,100869.0
2016-04-07 13:55:00,39.14,39.17,39.13,39.13,55985.0,28.0376,28.0591,28.0304,28.0304,55985.0
2016-04-07 14:00:00,39.13,39.14,39.09,39.1,70295.0,28.0304,28.0376,28.0018,28.009,70295.0
2016-04-07 14:05:00,39.1,39.11,39.05,39.05,113266.0,28.009,28.0161,27.9731,27.9731,113266.0
2016-04-07 14:10:00,39.05,39.06,39.0,39.01,84764.0,27.9731,27.9803,27.9373,27.9445,84764.0
2016-04-07 14:15:00,39.01,39.02,38.97,38.97,99907.0,27.9445,27.9516,27.9158,27.9158,99907.0
2016-04-07 14:20:00,38.97,39.04,38.97,39.04,43976.0,27.9158,27.966,27.9158,27.966,43976.0
2016-04-07 14:25:00,39.04,39.06,38.97,39.05,66455.0,27.966,27.9803,27.9158,27.9731,66455.0
2016-04-07 14:30:00,39.05,39.08,39.04,39.08,68083.0,27.9731,27.9946,27.966,27.9946,68083.0
2016-04-07 14:35:00,39.07,39.08,39.02,39.03,161827.0,27.9875,27.9946,27.9516,27.9588,161827.0
2016-04-07 14:40:00,39.03,39.03,38.92,38.93,55310.0,27.9588,27.9588,27.88,27.8872,55310.0
2016-04-07 14:45:00,38.93,38.94,38.86,38.89,78961.0,27.8872,27.8943,27.837,27.8585,78961.0
2016-04-07 14:50:00,38.89,38.91,38.84,38.89,85518.0,27.8585,27.8729,27.8227,27.8585,85518.0
2016-04-07 14:55:00,38.88,38.89,38.83,38.85,83936.0,27.8514,27.8585,27.8155,27.8299,83936.0
2016-04-07 15:00:00,38.85,38.88,38.84,38.84,76972.0,27.8299,27.8514,27.8227,27.8227,76972.0
2016-04-07 15:05:00,38.84,39.02,38.84,39.01,247231.0,27.8227,27.9516,27.8227,27.9445,247231.0
2016-04-07 15:10:00,39.01,39.06,39.01,39.06,133320.0,27.9445,27.9803,27.9445,27.9803,133320.0
2016-04-07 15:15:00,39.06,39.07,39.02,39.04,132848.0,27.9803,27.9875,27.9516,27.966,132848.0
2016-04-07 15:20:00,39.04,39.09,39.02,39.09,84754.0,27.966,28.0018,27.9516,28.0018,84754.0
2016-04-07 15:25:00,39.09,39.1,39.05,39.07,80105.0,28.0018,28.009,27.9731,27.9875,80105.0
2016-04-07 15:30:00,39.08,39.11,39.03,39.1,141060.0,27.9946,28.0161,27.9588,28.009,141060.0
2016-04-07 15:35:00,39.09,39.1,39.0,39.01,154661.0,28.0018,28.009,27.9373,27.9445,154661.0
2016-04-07 15:40:00,39.02,39.04,39.0,39.02,158285.0,27.9516,27.966,27.9373,27.9516,158285.0
2016-04-07 15:45:00,39.02,39.07,39.01,39.06,133300.0,27.9516,27.9875,27.9445,27.9803,133300.0
2016-04-07 15:50:00,39.05,39.07,39.03,39.07,326077.0,27.9731,27.9875,27.9588,27.9875,326077.0
2016-04-07 15:55:00,39.06,39.13,39.04,39.1,461793.0,27.9803,28.0304,27.966,28.009,461793.0
2016-04-08 09:30:00,39.48,39.48,39.27,39.4,186577.0,28.2812,28.2812,28.1307,28.2239,186577.0
2016-04-08 09:35:00,39.4,39.45,39.32,39.38,51412.0,28.2239,28.2597,28.1666,28.2095,51412.0
2016-04-08 09:40:00,39.38,39.5,39.38,39.5,67659.0,28.2095,28.2955,28.2095,28.2955,67659.0
2016-04-08 09:45:00,39.5,39.6,39.5,39.55,73172.0,28.2955,28.3671,28.2955,28.3313,73172.0
2016-04-08 09:50:00,39.55,39.67,39.55,39.62,53208.0,28.3313,28.4173,28.3313,28.3815,53208.0
2016-04-08 09:55:00,39.63,39.71,39.61,39.67,36210.0,28.3886,28.4459,28.3743,28.4173,36210.0
2016-04-08 10:00:00,39.68,39.71,39.65,39.7,54387.0,28.4244,28.4459,28.4029,28.4388,54387.0
2016-04-08 10:05:00,39.7,39.74,39.68,39.71,43559.0,28.4388,28.4674,28.4244,28.4459,43559.0
2016-04-08 10:10:00,39.71,39.75,39.68,39.74,43642.0,28.4459,28.4746,28.4244,28.4674,43642.0
2016-04-08 10:15:00,39.74,39.76,39.69,39.71,58000.0,28.4674,28.4817,28.4316,28.4459,58000.0
2016-04-08 10:20:00,39.71,39.74,39.68,39.7,42546.0,28.4459,28.4674,28.4244,28.4388,42546.0
2016-04-08 10:25:00,39.7,39.75,39.66,39.73,55682.0,28.4388,28.4746,28.4101,28.4603,55682.0
2016-04-08 10:30:00,39.73,39.78,39.72,39.73,48338.0,28.4603,28.4961,28.4531,28.4603,48338.0
2016-04-08 10:35:00,39.74,39.77,39.73,39.75,39129.0,28.4674,28.4889,28.4603,28.4746,39129.0
2016-04-08 10:40:00,39.75,39.8,39.73,39.78,38340.0,28.4746,28.5104,28.4603,28.4961,38340.0
2016-04-08 10:45:00,39.78,39.81,39.76,39.8,124211.0,28.4961,28.5176,28.4817,28.5104,124211.0
2016-04-08 10:50:00,39.8,39.85,39.78,39.82,147754.0,28.5104,28.5462,28.4961,28.5247,147754.0
2016-04-08 10:55:00,39.82,39.85,39.81,39.81,90638.0,28.5247,28.5462,28.5176,28.5176,90638.0
2016-04-08 11:00:00,39.81,39.82,39.79,39.82,33152.0,28.5176,28.5247,28.5032,28.5247,33152.0
2016-04-08 11:05:00,39.82,39.83,39.79,39.79,37705.0,28.5247,28.5319,28.5032,28.5032,37705.0
2016-04-08 11:10:00,39.79,39.79,39.7,39.7,43308.0,28.5032,28.5032,28.4388,28.4388,43308.0
2016-04-08 11:15:00,39.69,39.71,39.68,39.69,32875.0,28.4316,28.4459,28.4244,28.4316,32875.0
2016-04-08 11:20:00,39.69,39.74,39.69,39.69,43218.0,28.4316,28.4674,28.4316,28.4316,43218.0
2016-04-08 11:25:00,39.68,39.72,39.66,39.69,42389.0,28.4244,28.4531,28.4101,28.4316,42389.0
2016-04-08 11:30:00,39.69,39.7,39.59,39.6,67663.0,28.4316,28.4388,28.36,28.3671,67663.0
2016-04-08 11:35:00,39.6,39.61,39.55,39.56,99216.0,28.3671,28.3743,28.3313,28.3385,99216.0
2016-04-08 11:40:00,39.56,39.57,39.54,39.57,130781.0,28.3385,28.3456,28.3241,28.3456,130781.0
2016-04-08 11:45:00,39.57,39.62,39.57,39.61,47482.0,28.3456,28.3815,28.3456,28.3743,47482.0
2016-04-08 11:50:00,39.6,39.63,39.57,39.62,27290.0,28.3671,28.3886,28.3456,28.3815,27290.0
2016-04-08 11:55:00,39.62,39.66,39.62,39.66,31724.0,28.3815,28.4101,28.3815,28.4101,31724.0
2016-04-08 12:00:00,39.65,39.67,39.64,39.66,37429.0,28.4029,28.4173,28.3958,28.4101,37429.0
2016-04-08 12:05:00,39.66,39.7,39.63,39.69,19768.0,28.4101,28.4388,28.3886,28.4316,19768.0
2016-04-08 12:10:00,39.69,39.72,39.67,39.7,26231.0,28.4316,28.4531,28.4173,28.4388,26231.0
2016-04-08 12:15:00,39.69,39.7,39.62,39.63,41132.0,28.4316,28.4388,28.3815,28.3886,41132.0
2016-04-08 12:20:00,39.62,39.63,39.61,39.62,39424.0,28.3815,28.3886,28.3743,28.3815,39424.0
2016-04-08 12:25:00,39.62,39.62,39.57,39.57,53497.0,28.3815,28.3815,28.3456,28.3456,53497.0
2016-04-08 12:30:00,39.56,39.59,39.53,39.58,49782.0,28.3385,28.36,28.317,28.3528,49782.0
2016-04-08 12:35:00,39.58,39.63,39.58,39.61,18902.0,28.3528,28.3886,28.3528,28.3743,18902.0
2016-04-08 12:40:00,39.61,39.65,39.6,39.64,20418.0,28.3743,28.4029,28.3671,28.3958,20418.0
2016-04-08 12:45:00,39.64,39.66,39.62,39.64,21597.0,28.3958,28.4101,28.3815,28.3958,21597.0
2016-04-08 12:50:00,39.64,39.66,39.61,39.62,42342.0,28.3958,28.4101,28.3743,28.3815,42342.0
2016-04-08 12:55:00,39.62,39.62,39.58,39.61,39780.0,28.3815,28.3815,28.3528,28.3743,39780.0
2016-04-08 13:00:00,39.6,39.64,39.58,39.63,22350.0,28.3671,28.3958,28.3528,28.3886,22350.0
2016-04-08 13:05:00,39.64,39.64,39.58,39.59,22615.0,28.3958,28.3958,28.3528,28.36,22615.0
2016-04-08 13:10:00,39.6,39.62,39.58,39.61,44656.0,28.3671,28.3815,28.3528,28.3743,44656.0
2016-04-08 13:15:00,39.62,39.62,39.55,39.56,54090.0,28.3815,28.3815,28.3313,28.3385,54090.0
2016-04-08 13:20:00,39.57,39.57,39.54,39.55,53345.0,28.3456,28.3456,28.3241,28.3313,53345.0
2016-04-08 13:25:00,39.55,39.55,39.48,39.51,71307.0,28.3313,28.3313,28.2812,28.3027,71307.0
2016-04-08 13:30:00,39.5,39.57,39.48,39.55,27380.0,28.2955,28.3456,28.2812,28.3313,27380.0
2016-04-08 13:35:00,39.56,39.57,39.54,39.55,22657.0,28.3385,28.3456,28.3241,28.3313,22657.0
2016-04-08 13:40:00,39.54,39.56,39.53,39.55,21292.0,28.3241,28.3385,28.317,28.3313,21292.0
2016-04-08 13:45:00,39.54,39.55,39.51,39.51,18402.0,28.3241,28.3313,28.3027,28.3027,18402.0
2016-04-08 13:50:00,39.51,39.57,39.5,39.53,47333.0,28.3027,28.3456,28.2955,28.317,47333.0
2016-04-08 13:55:00,39.53,39.54,39.5,39.54,44096.0,28.317,28.3241,28.2955,28.3241,44096.0
2016-04-08 14:00:00,39.54,39.55,39.49,39.49,50828.0,28.3241,28.3313,28.2883,28.2883,50828.0
2016-04-08 14:05:00,39.5,39.52,39.48,39.52,30978.0,28.2955,28.3098,28.2812,28.3098,30978.0
2016-04-08 14:10:00,39.53,39.56,39.52,39.55,36067.0,28.317,28.3385,28.3098,28.3313,36067.0
2016-04-08 14:15:00,39.55,39.59,39.54,39.55,37872.0,28.3313,28.36,28.3241,28.3313,37872.0
2016-04-08 14:20:00,39.55,39.56,39.52,39.55,34629.0,28.3313,28.3385,28.3098,28.3313,34629.0
2016-04-08 14:25:00,39.54,39.56,39.53,39.55,47658.0,28.3241,28.3385,28.317,28.3313,47658.0
2016-04-08 14:30:00,39.54,39.55,39.48,39.49,30776.0,28.3241,28.3313,28.2812,28.2883,30776.0
2016-04-08 14:35:00,39.49,39.51,39.48,39.49,40548.0,28.2883,28.3027,28.2812,28.2883,40548.0
2016-04-08 14:40:00,39.49,39.51,39.47,39.48,57603.0,28.2883,28.3027,28.274,28.2812,57603.0
2016-04-08 14:45:00,39.48,39.48,39.44,39.47,68976.0,28.2812,28.2812,28.2525,28.274,68976.0
2016-04-08 14:50:00,39.46,39.46,39.38,39.39,30131.0,28.2668,28.2668,28.2095,28.2167,30131.0
2016-04-08 14:55:00,39.38,39.41,39.36,39.4,62000.0,28.2095,28.231,28.1952,28.2239,62000.0
2016-04-08 15:00:00,39.4,39.43,39.38,39.39,30989.0,28.2239,28.2453,28.2095,28.2167,30989.0
2016-04-08 15:05:00,39.39,39.39,39.3,39.32,80015.0,28.2167,28.2167,28.1522,28.1666,80015.0
2016-04-08 15:10:00,39.32,39.36,39.3,39.36,48955.0,28.1666,28.1952,28.1522,28.1952,48955.0
2016-04-08 15:15:00,39.36,39.39,39.31,39.33,54942.0,28.1952,28.2167,28.1594,28.1737,54942.0
2016-04-08 15:20:00,39.33,39.37,39.31,39.36,41673.0,28.1737,28.2024,28.1594,28.1952,41673.0
2016-04-08 15:25:00,39.37,39.37,39.34,39.35,32668.0,28.2024,28.2024,28.1809,28.188,32668.0
2016-04-08 15:30:00,39.34,39.37,39.3,39.3,72640.0,28.1809,28.2024,28.1522,28.1522,72640.0
2016-04-08 15:35:00,39.3,39.34,39.29,39.33,75014.0,28.1522,28.1809,28.1451,28.1737,75014.0
2016-04-08 15:40:00,39.33,39.34,39.29,39.33,80119.0,28.1737,28.1809,28.1451,28.1737,80119.0
2016-04-08 15:45:00,39.33,39.35,39.32,39.33,143532.0,28.1737,28.188,28.1666,28.1737,143532.0
2016-04-08 15:50:00,39.33,39.36,39.31,39.33,122425.0,28.1737,28.1952,28.1594,28.1737,122425.0
2016-04-08 15:55:00,39.34,39.39,39.33,39.39,291772.0,28.1809,28.2167,28.1737,28.2167,291772.0
2016-04-11 09:30:00,39.58,39.64,39.41,39.5,153905.0,28.3528,28.3958,28.231,28.2955,153905.0
2016-04-11 09:35:00,39.52,39.73,39.52,39.71,79529.0,28.3098,28.4603,28.3098,28.4459,79529.0
2016-04-11 09:40:00,39.7,39.83,39.7,39.77,122376.0,28.4388,28.5319,28.4388,28.4889,122376.0
2016-04-11 09:45:00,39.78,39.85,39.75,39.82,101991.0,28.4961,28.5462,28.4746,28.5247,101991.0
2016-04-11 09:50:00,39.83,39.93,39.83,39.9,67898.0,28.5319,28.6035,28.5319,28.582,67898.0
2016-04-11 09:55:00,39.9,39.92,39.86,39.9,48648.0,28.582,28.5964,28.5534,28.582,48648.0
2016-04-11 10:00:00,39.91,39.93,39.88,39.89,131839.0,28.5892,28.6035,28.5677,28.5749,131839.0
2016-04-11 10:05:00,39.89,40.02,39.89,40.02,118640.0,28.5749,28.668,28.5749,28.668,118640.0
2016-04-11 10:10:00,40.01,40.04,39.97,39.98,139322.0,28.6608,28.6823,28.6322,28.6393,139322.0
2016-04-11 10:15:00,39.98,40.01,39.92,39.93,70091.0,28.6393,28.6608,28.5964,28.6035,70091.0
2016-04-11 10:20:00,39.93,39.94,39.89,39.9,35833.0,28.6035,28.6107,28.5749,28.582,35833.0
2016-04-11 10:25:00,39.91,39.95,39.87,39.88,45936.0,28.5892,28.6178,28.5605,28.5677,45936.0
2016-04-11 10:30:00,39.88,39.88,39.77,39.8,70643.0,28.5677,28.5677,28.4889,28.5104,70643.0
2016-04-11 10:35:00,39.79,39.79,39.74,39.77,77097.0,28.5032,28.5032,28.4674,28.4889,77097.0
2016-04-11 10:40:00,39.76,39.78,39.7,39.72,80417.0,28.4817,28.4961,28.4388,28.4531,80417.0
2016-04-11 10:45:00,39.71,39.72,39.65,39.68,37425.0,28.4459,28.4531,28.4029,28.4244,37425.0
2016-04-11 10:50:00,39.68,39.72,39.67,39.7,26467.0,28.4244,28.4531,28.4173,28.4388,26467.0
2016-04-11 10:55:00,39.71,39.74,39.64,39.64,35212.0,28.4459,28.4674,28.3958,28.3958,35212.0
2016-04-11 11:00:00,39.65,39.66,39.62,39.63,43622.0,28.4029,28.4101,28.3815,28.3886,43622.0
2016-04-11 11:05:00,39.63,39.65,39.61,39.65,49687.0,28.3886,28.4029,28.3743,28.4029,49687.0
2016-04-11 11:10:00,39.66,39.68,39.62,39.64,44978.0,28.4101,28.4244,28.3815,28.3958,44978.0
2016-04-11 11:15:00,39.65,39.66,39.61,39.63,24341.0,28.4029,28.4101,28.3743,28.3886,24341.0
2016-04-11 11:20:00,39.63,39.64,39.6,39.62,28735.0,28.3886,28.3958,28.3671,28.3815,28735.0
2016-04-11 11:25:00,39.61,39.65,39.57,39.62,41171.0,28.3743,28.4029,28.3456,28.3815,41171.0
2016-04-11 11:30:00,39.63,39.64,39.52,39.52,42995.0,28.3886,28.3958,28.3098,28.3098,42995.0
2016-04-11 11:35:00,39.53,39.58,39.52,39.55,54686.0,28.317,28.3528,28.3098,28.3313,54686.0
2016-04-11 11:40:00,39.55,39.55,39.49,39.5,26038.0,28.3313,28.3313,28.2883,28.2955,26038.0
2016-04-11 11:45:00,39.49,39.53,39.48,39.53,20643.0,28.2883,28.317,28.2812,28.317,20643.0
2016-04-11 11:50:00,39.53,39.57,39.49,39.55,47803.0,28.317,28.3456,28.2883,28.3313,47803.0
2016-04-11 11:55:00,39.55,39.62,39.53,39.62,36636.0,28.3313,28.3815,28.317,28.3815,36636.0
2016-04-11 12:00:00,39.63,39.64,39.57,39.62,64244.0,28.3886,28.3958,28.3456,28.3815,64244.0
2016-04-11 12:05:00,39.62,39.62,39.57,39.58,21532.0,28.3815,28.3815,28.3456,28.3528,21532.0
2016-04-11 12:10:00,39.58,39.66,39.57,39.66,41897.0,28.3528,28.4101,28.3456,28.4101,41897.0
2016-04-11 12:15:00,39.65,39.71,39.65,39.69,28986.0,28.4029,28.4459,28.4029,28.4316,28986.0
2016-04-11 12:20:00,39.7,39.7,39.63,39.66,39456.0,28.4388,28.4388,28.3886,28.4101,39456.0
2016-04-11 12:25:00,39.65,39.66,39.59,39.6,29099.0,28.4029,28.4101,28.36,28.3671,29099.0
2016-04-11 12:30:00,39.6,39.67,39.59,39.62,35469.0,28.3671,28.4173,28.36,28.3815,35469.0
2016-04-11 12:35:00,39.62,39.64,39.6,39.63,28911.0,28.3815,28.3958,28.3671,28.3886,28911.0
2016-04-11 12:40:00,39.61,39.65,39.6,39.62,20265.0,28.3743,28.4029,28.3671,28.3815,20265.0
2016-04-11 12:45:00,39.62,39.7,39.61,39.69,35605.0,28.3815,28.4388,28.3743,28.4316,35605.0
2016-04-11 12:50:00,39.68,39.73,39.67,39.7,22429.0,28.4244,28.4603,28.4173,28.4388,22429.0
2016-04-11 12:55:00,39.71,39.73,39.69,39.72,18733.0,28.4459,28.4603,28.4316,28.4531,18733.0
2016-04-11 13:00:00,39.71,39.73,39.69,39.72,21018.0,28.4459,28.4603,28.4316,28.4531,21018.0
2016-04-11 13:05:00,39.73,39.77,39.71,39.77,29133.0,28.4603,28.4889,28.4459,28.4889,29133.0
2016-04-11 13:10:00,39.76,39.77,39.72,39.75,147741.0,28.4817,28.4889,28.4531,28.4746,147741.0
2016-04-11 13:15:00,39.75,39.76,39.71,39.71,28446.0,28.4746,28.4817,28.4459,28.4459,28446.0
2016-04-11 13:20:00,39.71,39.72,39.68,39.69,26353.0,28.4459,28.4531,28.4244,28.4316,26353.0
2016-04-11 13:25:00,39.69,39.69,39.63,39.65,50251.0,28.4316,28.4316,28.3886,28.4029,50251.0
2016-04-11 13:30:00,39.66,39.67,39.65,39.65,34276.0,28.4101,28.4173,28.4029,28.4029,34276.0
2016-04-11 13:35:00,39.66,39.72,39.65,39.66,50561.0,28.4101,28.4531,28.4029,28.4101,50561.0
2016-04-11 13:40:00,39.65,39.68,39.63,39.68,47793.0,28.4029,28.4244,28.3886,28.4244,47793.0
2016-04-11 13:45:00,39.68,39.69,39.64,39.66,30971.0,28.4244,28.4316,28.3958,28.4101,30971.0
2016-04-11 13:50:00,39.66,39.67,39.64,39.66,29316.0,28.4101,28.4173,28.3958,28.4101,29316.0
2016-04-11 13:55:00,39.67,39.69,39.65,39.67,20642.0,28.4173,28.4316,28.4029,28.4173,20642.0
2016-04-11 14:00:00,39.67,39.73,39.63,39.64,44956.0,28.4173,28.4603,28.3886,28.3958,44956.0
2016-04-11 14:05:00,39.63,39.66,39.62,39.65,39642.0,28.3886,28.4101,28.3815,28.4029,39642.0
2016-04-11 14:10:00,39.65,39.69,39.64,39.66,67390.0,28.4029,28.4316,28.3958,28.4101,67390.0
2016-04-11 14:15:00,39.66,39.7,39.64,39.7,30171.0,28.4101,28.4388,28.3958,28.4388,30171.0
2016-04-11 14:20:00,39.7,39.72,39.67,39.68,73048.0,28.4388,28.4531,28.4173,28.4244,73048.0
2016-04-11 14:25:00,39.69,39.72,39.66,39.67,85556.0,28.4316,28.4531,28.4101,28.4173,85556.0
2016-04-11 14:30:00,39.66,39.7,39.65,39.66,66419.0,28.4101,28.4388,28.4029,28.4101,66419.0
2016-04-11 14:35:00,39.66,39.73,39.64,39.73,53419.0,28.4101,28.4603,28.3958,28.4603,53419.0
2016-04-11 14:40:00,39.72,39.72,39.66,39.66,55639.0,28.4531,28.4531,28.4101,28.4101,55639.0
2016-04-11 14:45:00,39.66,39.69,39.63,39.68,35351.0,28.4101,28.4316,28.3886,28.4244,35351.0
2016-04-11 14:50:00,39.69,39.72,39.63,39.71,73535.0,28.4316,28.4531,28.3886,28.4459,73535.0
2016-04-11 14:55:00,39.72,39.73,39.68,39.68,35328.0,28.4531,28.4603,28.4244,28.4244,35328.0
2016-04-11 15:00:00,39.68,39.7,39.64,39.67,97318.0,28.4244,28.4388,28.3958,28.4173,97318.0
2016-04-11 15:05:00,39.67,39.67,39.61,39.61,44068.0,28.4173,28.4173,28.3743,28.3743,44068.0
2016-04-11 15:10:00,39.61,39.64,39.6,39.64,78306.0,28.3743,28.3958,28.3671,28.3958,78306.0
2016-04-11 15:15:00,39.64,39.65,39.6,39.65,95748.0,28.3958,28.4029,28.3671,28.4029,95748.0
2016-04-11 15:20:00,39.65,39.65,39.61,39.64,105514.0,28.4029,28.4029,28.3743,28.3958,105514.0
2016-04-11 15:25:00,39.64,39.66,39.59,39.6,293004.0,28.3958,28.4101,28.36,28.3671,293004.0
2016-04-11 15:30:00,39.59,39.62,39.57,39.6,111909.0,28.36,28.3815,28.3456,28.3671,111909.0
2016-04-11 15:35:00,39.59,39.6,39.57,39.58,175566.0,28.36,28.3671,28.3456,28.3528,175566.0
2016-04-11 15:40:00,39.58,39.59,39.57,39.58,314259.0,28.3528,28.36,28.3456,28.3528,314259.0
2016-04-11 15:45:00,39.57,39.61,39.57,39.59,438264.0,28.3456,28.3743,28.3456,28.36,438264.0
2016-04-11 15:50:00,39.6,39.6,39.56,39.59,259871.0,28.3671,28.3671,28.3385,28.36,259871.0
2016-04-11 15:55:00,39.59,39.59,39.54,39.54,1009663.0,28.36,28.36,28.3241,28.3241,1009663.0
2016-04-12 09:30:00,39.74,39.83,39.63,39.77,238895.0,28.4674,28.5319,28.3886,28.4889,238895.0
2016-04-12 09:35:00,39.77,39.8,39.67,39.68,155216.0,28.4889,28.5104,28.4173,28.4244,155216.0
2016-04-12 09:40:00,39.68,39.75,39.59,39.69,71362.0,28.4244,28.4746,28.36,28.4316,71362.0
2016-04-12 09:45:00,39.7,39.74,39.64,39.73,240264.0,28.4388,28.4674,28.3958,28.4603,240264.0
2016-04-12 09:50:00,39.73,39.75,39.7,39.72,82506.0,28.4603,28.4746,28.4388,28.4531,82506.0
2016-04-12 09:55:00,39.72,39.76,39.67,39.75,76659.0,28.4531,28.4817,28.4173,28.4746,76659.0
2016-04-12 10:00:00,39.75,39.76,39.7,39.73,24293.0,28.4746,28.4817,28.4388,28.4603,24293.0
2016-04-12 10:05:00,39.72,39.72,39.63,39.66,46504.0,28.4531,28.4531,28.3886,28.4101,46504.0
2016-04-12 10:10:00,39.65,39.69,39.63,39.67,46792.0,28.4029,28.4316,28.3886,28.4173,46792.0
2016-04-12 10:15:00,39.66,39.68,39.6,39.65,76283.0,28.4101,28.4244,28.3671,28.4029,76283.0
2016-04-12 10:20:00,39.65,39.65,39.54,39.56,25441.0,28.4029,28.4029,28.3241,28.3385,25441.0
2016-04-12 10:25:00,39.57,39.62,39.57,39.62,34715.0,28.3456,28.3815,28.3456,28.3815,34715.0
2016-04-12 10:30:00,39.61,39.77,39.6,39.67,83625.0,28.3743,28.4889,28.3671,28.4173,83625.0
2016-04-12 10:35:00,39.67,39.75,39.63,39.66,41375.0,28.4173,28.4746,28.3886,28.4101,41375.0
2016-04-12 10:40:00,39.66,39.71,39.65,39.71,44892.0,28.4101,28.4459,28.4029,28.4459,44892.0
2016-04-12 10:45:00,39.71,39.73,39.67,39.69,47198.0,28.4459,28.4603,28.4173,28.4316,47198.0
2016-04-12 10:50:00,39.69,39.86,39.69,39.82,64880.0,28.4316,28.5534,28.4316,28.5247,64880.0
2016-04-12 10:55:00,39.82,39.86,39.82,39.83,34176.0,28.5247,28.5534,28.5247,28.5319,34176.0
2016-04-12 11:00:00,39.84,39.88,39.81,39.81,27794.0,28.539,28.5677,28.5176,28.5176,27794.0
2016-04-12 11:05:00,39.82,39.88,39.81,39.87,33459.0,28.5247,28.5677,28.5176,28.5605,33459.0
2016-04-12 11:10:00,39.88,39.89,39.8,39.83,47647.0,28.5677,28.5749,28.5104,28.5319,47647.0
2016-04-12 11:15:00,39.82,39.89,39.78,39.89,50626.0,28.5247,28.5749,28.4961,28.5749,50626.0
2016-04-12 11:20:00,39.89,39.94,39.87,39.94,33375.0,28.5749,28.6107,28.5605,28.6107,33375.0
2016-04-12 11:25:00,39.94,39.96,39.92,39.94,28795.0,28.6107,28.625,28.5964,28.6107,28795.0
2016-04-12 11:30:00,39.94,39.95,39.88,39.91,31113.0,28.6107,28.6178,28.5677,28.5892,31113.0
2016-04-12 11:35:00,39.91,39.97,39.91,39.96,68809.0,28.5892,28.6322,28.5892,28.625,68809.0
2016-04-12 11:40:00,39.96,40.03,39.96,40.0,67969.0,28.625,28.6752,28.625,28.6537,67969.0
2016-04-12 11:45:00,40.0,40.02,39.97,39.98,28612.0,28.6537,28.668,28.6322,28.6393,28612.0
2016-04-12 11:50:00,39.98,40.02,39.97,39.99,22028.0,28.6393,28.668,28.6322,28.6465,22028.0
2016-04-12 11:55:00,39.99,40.0,39.96,39.97,96852.0,28.6465,28.6537,28.625,28.6322,96852.0
2016-04-12 12:00:00,39.97,39.98,39.94,39.94,23050.0,28.6322,28.6393,28.6107,28.6107,23050.0
2016-04-12 12:05:00,39.95,39.95,39.88,39.91,96975.0,28.6178,28.6178,28.5677,28.5892,96975.0
2016-04-12 12:10:00,39.9,39.98,39.9,39.95,45221.0,28.582,28.6393,28.582,28.6178,45221.0
2016-04-12 12:15:00,39.95,39.99,39.95,39.99,23404.0,28.6178,28.6465,28.6178,28.6465,23404.0
2016-04-12 12:20:00,39.99,40.03,39.98,40.02,26394.0,28.6465,28.6752,28.6393,28.668,26394.0
2016-04-12 12:25:00,40.02,40.06,40.02,40.05,26348.0,28.668,28.6966,28.668,28.6895,26348.0
2016-04-12 12:30:00,40.05,40.1,40.05,40.07,28577.0,28.6895,28.7253,28.6895,28.7038,28577.0
2016-04-12 12:35:00,40.07,40.12,40.06,40.11,45318.0,28.7038,28.7396,28.6966,28.7325,45318.0
2016-04-12 12:40:00,40.11,40.17,40.1,40.16,75020.0,28.7325,28.7754,28.7253,28.7683,75020.0
2016-04-12 12:45:00,40.16,40.18,40.13,40.14,111125.0,28.7683,28.7826,28.7468,28.754,111125.0
2016-04-12 12:50:00,40.15,40.21,40.14,40.21,44467.0,28.7611,28.8041,28.754,28.8041,44467.0
2016-04-12 12:55:00,40.21,40.21,40.13,40.14,71243.0,28.8041,28.8041,28.7468,28.754,71243.0
2016-04-12 13:00:00,40.14,40.17,40.11,40.15,81828.0,28.754,28.7754,28.7325,28.7611,81828.0
2016-04-12 13:05:00,40.15,40.22,40.14,40.2,206819.0,28.7611,28.8113,28.754,28.7969,206819.0
2016-04-12 13:10:00,40.2,40.21,40.16,40.21,39463.0,28.7969,28.8041,28.7683,28.8041,39463.0
2016-04-12 13:15:00,40.21,40.22,40.18,40.2,82217.0,28.8041,28.8113,28.7826,28.7969,82217.0
2016-04-12 13:20:00,40.2,40.24,40.19,40.24,32691.0,28.7969,28.8256,28.7898,28.8256,32691.0
2016-04-12 13:25:00,40.24,40.26,40.2,40.2,41047.0,28.8256,28.8399,28.7969,28.7969,41047.0
2016-04-12 13:30:00,40.21,40.24,40.19,40.19,41642.0,28.8041,28.8256,28.7898,28.7898,41642.0
2016-04-12 13:35:00,40.19,40.19,40.13,40.14,27264.0,28.7898,28.7898,28.7468,28.754,27264.0
2016-04-12 13:40:00,40.14,40.14,40.1,40.1,32557.0,28.754,28.754,28.7253,28.7253,32557.0
2016-04-12 13:45:00,40.11,40.17,40.11,40.16,35413.0,28.7325,28.7754,28.7325,28.7683,35413.0
2016-04-12 13:50:00,40.16,40.16,40.1,40.13,25487.0,28.7683,28.7683,28.7253,28.7468,25487.0
2016-04-12 13:55:00,40.13,40.18,40.13,40.18,28418.0,28.7468,28.7826,28.7468,28.7826,28418.0
2016-04-12 14:00:00,40.18,40.18,40.12,40.17,34361.0,28.7826,28.7826,28.7396,28.7754,34361.0
2016-04-12 14:05:00,40.17,40.18,40.13,40.15,34268.0,28.7754,28.7826,28.7468,28.7611,34268.0
2016-04-12 14:10:00,40.16,40.19,40.15,40.18,47277.0,28.7683,28.7898,28.7611,28.7826,47277.0
2016-04-12 14:15:00,40.18,40.21,40.17,40.2,37747.0,28.7826,28.8041,28.7754,28.7969,37747.0
2016-04-12 14:20:00,40.2,40.26,40.19,40.23,165497.0,28.7969,28.8399,28.7898,28.8184,165497.0
2016-04-12 14:25:00,40.23,40.26,40.19,40.19,121859.0,28.8184,28.8399,28.7898,28.7898,121859.0
2016-04-12 14:30:00,40.19,40.26,40.17,40.25,72038.0,28.7898,28.8399,28.7754,28.8327,72038.0
2016-04-12 14:35:00,40.24,40.27,40.23,40.26,51058.0,28.8256,28.8471,28.8184,28.8399,51058.0
2016-04-12 14:40:00,40.25,40.3,40.25,40.28,52445.0,28.8327,28.8686,28.8327,28.8542,52445.0
2016-04-12 14:45:00,40.29,40.3,40.27,40.29,97894.0,28.8614,28.8686,28.8471,28.8614,97894.0
2016-04-12 14:50:00,40.29,40.35,40.28,40.3,278960.0,28.8614,28.9044,28.8542,28.8686,278960.0
2016-04-12 14:55:00,40.3,40.31,40.27,40.3,74805.0,28.8686,28.8757,28.8471,28.8686,74805.0
2016-04-12 15:00:00,40.29,40.31,40.27,40.3,187793.0,28.8614,28.8757,28.8471,28.8686,187793.0
2016-04-12 15:05:00,40.3,40.32,40.28,40.3,53136.0,28.8686,28.8829,28.8542,28.8686,53136.0
2016-04-12 15:10:00,40.3,40.32,40.28,40.29,315403.0,28.8686,28.8829,28.8542,28.8614,315403.0
2016-04-12 15:15:00,40.29,40.29,40.26,40.28,47492.0,28.8614,28.8614,28.8399,28.8542,47492.0
2016-04-12 15:20:00,40.28,40.28,40.2,40.22,75972.0,28.8542,28.8542,28.7969,28.8113,75972.0
2016-04-12 15:25:00,40.22,40.24,40.18,40.23,111923.0,28.8113,28.8256,28.7826,28.8184,111923.0
2016-04-12 15:30:00,40.23,40.27,40.2,40.27,131329.0,28.8184,28.8471,28.7969,28.8471,131329.0
2016-04-12 15:35:00,40.27,40.29,40.25,40.27,297174.0,28.8471,28.8614,28.8327,28.8471,297174.0
2016-04-12 15:40:00,40.27,40.33,40.26,40.3,273140.0,28.8471,28.8901,28.8399,28.8686,273140.0
2016-04-12 15:45:00,40.3,40.32,40.26,40.26,240102.0,28.8686,28.8829,28.8399,28.8399,240102.0
2016-04-12 15:50:00,40.26,40.27,40.2,40.21,234866.0,28.8399,28.8471,28.7969,28.8041,234866.0
2016-04-12 15:55:00,40.2,40.28,40.19,40.27,338491.0,28.7969,28.8542,28.7898,28.8471,338491.0
2016-04-13 09:30:00,40.77,41.14,40.67,41.11,241759.0,29.2052,29.4703,29.1336,29.4488,241759.0
2016-04-13 09:35:00,41.1,41.18,41.07,41.14,113086.0,29.4416,29.4989,29.4201,29.4703,113086.0
2016-04-13 09:40:00,41.13,41.15,41.05,41.13,129279.0,29.4631,29.4775,29.4058,29.4631,129279.0
2016-04-13 09:45:00,41.13,41.17,41.06,41.11,97664.0,29.4631,29.4918,29.413,29.4488,97664.0
2016-04-13 09:50:00,41.11,41.13,40.97,40.97,78332.0,29.4488,29.4631,29.3485,29.3485,78332.0
2016-04-13 09:55:00,40.97,40.98,40.93,40.95,79788.0,29.3485,29.3557,29.3199,29.3342,79788.0
2016-04-13 10:00:00,40.95,40.95,40.87,40.89,58848.0,29.3342,29.3342,29.2769,29.2912,58848.0
2016-04-13 10:05:00,40.9,40.93,40.85,40.85,91794.0,29.2984,29.3199,29.2626,29.2626,91794.0
2016-04-13 10:10:00,40.85,40.88,40.81,40.87,38738.0,29.2626,29.284,29.2339,29.2769,38738.0
2016-04-13 10:15:00,40.87,40.92,40.84,40.92,98696.0,29.2769,29.3127,29.2554,29.3127,98696.0
2016-04-13 10:20:00,40.92,40.95,40.85,40.89,58995.0,29.3127,29.3342,29.2626,29.2912,58995.0
2016-04-13 10:25:00,40.89,40.95,40.88,40.94,37101.0,29.2912,29.3342,29.284,29.327,37101.0
2016-04-13 10:30:00,40.94,40.96,40.86,40.89,45776.0,29.327,29.3414,29.2697,29.2912,45776.0
2016-04-13 10:35:00,40.9,40.92,40.84,40.87,90135.0,29.2984,29.3127,29.2554,29.2769,90135.0
2016-04-13 10:40:00,40.87,40.9,40.85,40.87,150231.0,29.2769,29.2984,29.2626,29.2769,150231.0
2016-04-13 10:45:00,40.87,40.96,40.85,40.96,84521.0,29.2769,29.3414,29.2626,29.3414,84521.0
2016-04-13 10:50:00,40.96,41.02,40.94,41.01,64141.0,29.3414,29.3843,29.327,29.3772,64141.0
2016-04-13 10:55:00,41.02,41.06,41.01,41.03,62962.0,29.3843,29.413,29.3772,29.3915,62962.0
2016-04-13 11:00:00,41.02,41.07,41.01,41.04,49518.0,29.3843,29.4201,29.3772,29.3987,49518.0
2016-04-13 11:05:00,41.04,41.05,41.01,41.02,145856.0,29.3987,29.4058,29.3772,29.3843,145856.0
2016-04-13 11:10:00,41.02,41.03,40.98,41.0,154158.0,29.3843,29.3915,29.3557,29.37,154158.0
2016-04-13 11:15:00,40.99,41.01,40.98,40.99,34445.0,29.3628,29.3772,29.3557,29.3628,34445.0
2016-04-13 11:20:00,40.99,41.0,40.96,40.97,56360.0,29.3628,29.37,29.3414,29.3485,56360.0
2016-04-13 11:25:00,40.96,40.98,40.95,40.98,167020.0,29.3414,29.3557,29.3342,29.3557,167020.0
2016-04-13 11:30:00,40.98,41.19,40.98,41.19,187932.0,29.3557,29.5061,29.3557,29.5061,187932.0
2016-04-13 11:35:00,41.19,41.25,41.18,41.25,70825.0,29.5061,29.5491,29.4989,29.5491,70825.0
2016-04-13 11:40:00,41.25,41.26,41.23,41.23,200664.0,29.5491,29.5563,29.5348,29.5348,200664.0
2016-04-13 11:45:00,41.23,41.24,41.2,41.2,55142.0,29.5348,29.5419,29.5133,29.5133,55142.0
2016-04-13 11:50:00,41.2,41.22,41.19,41.2,35249.0,29.5133,29.5276,29.5061,29.5133,35249.0
2016-04-13 11:55:00,41.2,41.21,41.16,41.16,52137.0,29.5133,29.5204,29.4846,29.4846,52137.0
2016-04-13 12:00:00,41.16,41.17,41.13,41.14,41108.0,29.4846,29.4918,29.4631,29.4703,41108.0
2016-04-13 12:05:00,41.13,41.19,41.13,41.19,39091.0,29.4631,29.5061,29.4631,29.5061,39091.0
2016-04-13 12:10:00,41.18,41.21,41.18,41.19,98414.0,29.4989,29.5204,29.4989,29.5061,98414.0
2016-04-13 12:15:00,41.18,41.2,41.15,41.15,42916.0,29.4989,29.5133,29.4775,29.4775,42916.0
2016-04-13 12:20:00,41.15,41.15,41.11,41.13,31337.0,29.4775,29.4775,29.4488,29.4631,31337.0
2016-04-13 12:25:00,41.13,41.19,41.12,41.18,45862.0,29.4631,29.5061,29.456,29.4989,45862.0
2016-04-13 12:30:00,41.17,41.19,41.17,41.19,23237.0,29.4918,29.5061,29.4918,29.5061,23237.0
2016-04-13 12:35:00,41.18,41.24,41.18,41.23,85449.0,29.4989,29.5419,29.4989,29.5348,85449.0
2016-04-13 12:40:00,41.24,41.31,41.23,41.3,54562.0,29.5419,29.5921,29.5348,29.5849,54562.0
2016-04-13 12:45:00,41.3,41.33,41.28,41.28,55636.0,29.5849,29.6064,29.5706,29.5706,55636.0
2016-04-13 12:50:00,41.28,41.32,41.26,41.27,134049.0,29.5706,29.5992,29.5563,29.5634,134049.0
2016-04-13 12:55:00,41.26,41.29,41.26,41.28,60666.0,29.5563,29.5777,29.5563,29.5706,60666.0
2016-04-13 13:00:00,41.27,41.27,41.24,41.25,57462.0,29.5634,29.5634,29.5419,29.5491,57462.0
2016-04-13 13:05:00,41.24,41.26,41.23,41.24,54863.0,29.5419,29.5563,29.5348,29.5419,54863.0
2016-04-13 13:10:00,41.24,41.24,41.21,41.22,33295.0,29.5419,29.5419,29.5204,29.5276,33295.0
2016-04-13 13:15:00,41.22,41.23,41.2,41.21,37622.0,29.5276,29.5348,29.5133,29.5204,37622.0
2016-04-13 13:20:00,41.2,41.22,41.18,41.2,73055.0,29.5133,29.5276,29.4989,29.5133,73055.0
2016-04-13 13:25:00,41.21,41.27,41.2,41.27,71895.0,29.5204,29.5634,29.5133,29.5634,71895.0
2016-04-13 13:30:00,41.27,41.3,41.26,41.28,50336.0,29.5634,29.5849,29.5563,29.5706,50336.0
2016-04-13 13:35:00,41.28,41.28,41.26,41.27,91098.0,29.5706,29.5706,29.5563,29.5634,91098.0
2016-04-13 13:40:00,41.28,41.33,41.27,41.32,66490.0,29.5706,29.6064,29.5634,29.5992,66490.0
2016-04-13 13:45:00,41.32,41.34,41.32,41.33,48708.0,29.5992,29.6136,29.5992,29.6064,48708.0
2016-04-13 13:50:00,41.33,41.37,41.32,41.37,52740.0,29.6064,29.6351,29.5992,29.6351,52740.0
2016-04-13 13:55:00,41.36,41.4,41.36,41.4,47629.0,29.6279,29.6565,29.6279,29.6565,47629.0
2016-04-13 14:00:00,41.4,41.4,41.35,41.37,50369.0,29.6565,29.6565,29.6207,29.6351,50369.0
2016-04-13 14:05:00,41.37,41.4,41.35,41.39,53844.0,29.6351,29.6565,29.6207,29.6494,53844.0
2016-04-13 14:10:00,41.39,41.42,41.35,41.37,85417.0,29.6494,29.6709,29.6207,29.6351,85417.0
2016-04-13 14:15:00,41.36,41.38,41.35,41.36,66850.0,29.6279,29.6422,29.6207,29.6279,66850.0
2016-04-13 14:20:00,41.36,41.38,41.31,41.31,40703.0,29.6279,29.6422,29.5921,29.5921,40703.0
2016-04-13 14:25:00,41.32,41.32,41.27,41.27,43314.0,29.5992,29.5992,29.5634,29.5634,43314.0
2016-04-13 14:30:00,41.27,41.31,41.27,41.28,161317.0,29.5634,29.5921,29.5634,29.5706,161317.0
2016-04-13 14:35:00,41.27,41.28,41.25,41.25,66525.0,29.5634,29.5706,29.5491,29.5491,66525.0
2016-04-13 14:40:00,41.25,41.26,41.21,41.21,105390.0,29.5491,29.5563,29.5204,29.5204,105390.0
2016-04-13 14:45:00,41.21,41.21,41.1,41.1,380801.0,29.5204,29.5204,29.4416,29.4416,380801.0
2016-04-13 14:50:00,41.1,41.11,41.05,41.05,196459.0,29.4416,29.4488,29.4058,29.4058,196459.0
2016-04-13 14:55:00,41.05,41.15,41.05,41.12,145336.0,29.4058,29.4775,29.4058,29.456,145336.0
2016-04-13 15:00:00,41.12,41.16,41.11,41.13,99852.0,29.456,29.4846,29.4488,29.4631,99852.0
2016-04-13 15:05:00,41.13,41.17,41.11,41.16,102850.0,29.4631,29.4918,29.4488,29.4846,102850.0
2016-04-13 15:10:00,41.16,41.16,41.09,41.1,158891.0,29.4846,29.4846,29.4345,29.4416,158891.0
2016-04-13 15:15:00,41.1,41.11,41.09,41.1,94673.0,29.4416,29.4488,29.4345,29.4416,94673.0
2016-04-13 15:20:00,41.1,41.13,41.08,41.12,77517.0,29.4416,29.4631,29.4273,29.456,77517.0
2016-04-13 15:25:00,41.11,41.12,41.1,41.1,93903.0,29.4488,29.456,29.4416,29.4416,93903.0
2016-04-13 15:30:00,41.1,41.14,41.1,41.11,367054.0,29.4416,29.4703,29.4416,29.4488,367054.0
2016-04-13 15:35:00,41.11,41.15,41.09,41.12,572623.0,29.4488,29.4775,29.4345,29.456,572623.0
2016-04-13 15:40:00,41.12,41.13,41.09,41.1,332207.0,29.456,29.4631,29.4345,29.4416,332207.0
2016-04-13 15:45:00,41.09,41.1,41.07,41.1,282219.0,29.4345,29.4416,29.4201,29.4416,282219.0
2016-04-13 15:50:00,41.1,41.13,41.09,41.09,664041.0,29.4416,29.4631,29.4345,29.4345,664041.0
2016-04-13 15:55:00,41.1,41.14,41.09,41.14,650558.0,29.4416,29.4703,29.4345,29.4703,650558.0
2016-04-14 09:30:00,41.0,41.08,40.92,41.06,134354.0,29.37,29.4273,29.3127,29.413,134354.0
2016-04-14 09:35:00,41.07,41.24,41.01,41.22,113066.0,29.4201,29.5419,29.3772,29.5276,113066.0
2016-04-14 09:40:00,41.22,41.25,41.18,41.2,198565.0,29.5276,29.5491,29.4989,29.5133,198565.0
2016-04-14 09:45:00,41.19,41.28,41.18,41.26,224221.0,29.5061,29.5706,29.4989,29.5563,224221.0
2016-04-14 09:50:00,41.26,41.27,41.08,41.11,124366.0,29.5563,29.5634,29.4273,29.4488,124366.0
2016-04-14 09:55:00,41.11,41.11,41.05,41.09,73911.0,29.4488,29.4488,29.4058,29.4345,73911.0
2016-04-14 10:00:00,41.09,41.19,41.09,41.19,107498.0,29.4345,29.5061,29.4345,29.5061,107498.0
2016-04-14 10:05:00,41.19,41.26,41.18,41.22,73306.0,29.5061,29.5563,29.4989,29.5276,73306.0
2016-04-14 10:10:00,41.22,41.25,41.18,41.19,77090.0,29.5276,29.5491,29.4989,29.5061,77090.0
2016-04-14 10:15:00,41.2,41.22,41.12,41.12,106205.0,29.5133,29.5276,29.456,29.456,106205.0
2016-04-14 10:20:00,41.12,41.26,41.12,41.25,59861.0,29.456,29.5563,29.456,29.5491,59861.0
2016-04-14 10:25:00,41.25,41.29,41.23,41.24,78075.0,29.5491,29.5777,29.5348,29.5419,78075.0
2016-04-14 10:30:00,41.25,41.27,41.2,41.23,63710.0,29.5491,29.5634,29.5133,29.5348,63710.0
2016-04-14 10:35:00,41.22,41.23,41.18,41.19,68785.0,29.5276,29.5348,29.4989,29.5061,68785.0
2016-04-14 10:40:00,41.18,41.22,41.18,41.22,48180.0,29.4989,29.5276,29.4989,29.5276,48180.0
2016-04-14 10:45:00,41.22,41.25,41.21,41.25,74278.0,29.5276,29.5491,29.5204,29.5491,74278.0
2016-04-14 10:50:00,41.24,41.36,41.24,41.34,149628.0,29.5419,29.6279,29.5419,29.6136,149628.0
2016-04-14 10:55:00,41.34,41.35,41.28,41.32,321004.0,29.6136,29.6207,29.5706,29.5992,321004.0
2016-04-14 11:00:00,41.31,41.4,41.31,41.38,91291.0,29.5921,29.6565,29.5921,29.6422,91291.0
2016-04-14 11:05:00,41.38,41.41,41.35,41.4,236107.0,29.6422,29.6637,29.6207,29.6565,236107.0
2016-04-14 11:10:00,41.4,41.43,41.38,41.41,329969.0,29.6565,29.678,29.6422,29.6637,329969.0
2016-04-14 11:15:00,41.42,41.47,41.41,41.45,311523.0,29.6709,29.7067,29.6637,29.6924,311523.0
2016-04-14 11:20:00,41.44,41.46,41.44,41.44,137052.0,29.6852,29.6995,29.6852,29.6852,137052.0
2016-04-14 11:25:00,41.45,41.47,41.39,41.43,418758.0,29.6924,29.7067,29.6494,29.678,418758.0
2016-04-14 11:30:00,41.43,41.52,41.43,41.5,442609.0,29.678,29.7425,29.678,29.7282,442609.0
2016-04-14 11:35:00,41.5,41.59,41.48,41.58,996339.0,29.7282,29.7926,29.7138,29.7855,996339.0
2016-04-14 11:40:00,41.57,41.57,41.45,41.52,76450.0,29.7783,29.7783,29.6924,29.7425,76450.0
2016-04-14 11:45:00,41.53,41.62,41.5,41.62,100605.0,29.7497,29.8141,29.7282,29.8141,100605.0
2016-04-14 11:50:00,41.61,41.62,41.51,41.54,57164.0,29.807,29.8141,29.7353,29.7568,57164.0
2016-04-14 11:55:00,41.53,41.54,41.48,41.53,68607.0,29.7497,29.7568,29.7138,29.7497,68607.0
2016-04-14 12:00:00,41.54,41.58,41.51,41.57,59089.0,29.7568,29.7855,29.7353,29.7783,59089.0
2016-04-14 12:05:00,41.58,41.59,41.56,41.58,33979.0,29.7855,29.7926,29.7712,29.7855,33979.0
2016-04-14 12:10:00,41.57,41.63,41.57,41.62,61732.0,29.7783,29.8213,29.7783,29.8141,61732.0
2016-04-14 12:15:00,41.62,41.65,41.61,41.63,31164.0,29.8141,29.8356,29.807,29.8213,31164.0
2016-04-14 12:20:00,41.63,41.63,41.58,41.59,42171.0,29.8213,29.8213,29.7855,29.7926,42171.0
2016-04-14 12:25:00,41.59,41.61,41.55,41.55,25023.0,29.7926,29.807,29.764,29.764,25023.0
2016-04-14 12:30:00,41.54,41.55,41.47,41.48,61965.0,29.7568,29.764,29.7067,29.7138,61965.0
2016-04-14 12:35:00,41.47,41.47,41.41,41.41,35011.0,29.7067,29.7067,29.6637,29.6637,35011.0
2016-04-14 12:40:00,41.41,41.53,41.41,41.51,42809.0,29.6637,29.7497,29.6637,29.7353,42809.0
2016-04-14 12:45:00,41.51,41.51,41.45,41.45,31837.0,29.7353,29.7353,29.6924,29.6924,31837.0
2016-04-14 12:50:00,41.46,41.49,41.45,41.49,23478.0,29.6995,29.721,29.6924,29.721,23478.0
2016-04-14 12:55:00,41.49,41.5,41.43,41.43,44268.0,29.721,29.7282,29.678,29.678,44268.0
2016-04-14 13:00:00,41.42,41.46,41.41,41.42,67367.0,29.6709,29.6995,29.6637,29.6709,67367.0
2016-04-14 13:05:00,41.43,41.45,41.41,41.43,29954.0,29.678,29.6924,29.6637,29.678,29954.0
2016-04-14 13:10:00,41.43,41.44,41.4,41.43,27445.0,29.678,29.6852,29.6565,29.678,27445.0
2016-04-14 13:15:00,41.42,41.42,41.38,41.39,54879.0,29.6709,29.6709,29.6422,29.6494,54879.0
2016-04-14 13:20:00,41.39,41.39,41.34,41.36,59682.0,29.6494,29.6494,29.6136,29.6279,59682.0
2016-04-14 13:25:00,41.35,41.36,41.33,41.36,34767.0,29.6207,29.6279,29.6064,29.6279,34767.0
2016-04-14 13:30:00,41.36,41.39,41.35,41.38,45171.0,29.6279,29.6494,29.6207,29.6422,45171.0
2016-04-14 13:35:00,41.38,41.39,41.34,41.34,43116.0,29.6422,29.6494,29.6136,29.6136,43116.0
2016-04-14 13:40:00,41.34,41.37,41.34,41.37,44227.0,29.6136,29.6351,29.6136,29.6351,44227.0
2016-04-14 13:45:00,41.38,41.39,41.36,41.36,37854.0,29.6422,29.6494,29.6279,29.6279,37854.0
2016-04-14 13:50:00,41.36,41.37,41.3,41.3,49666.0,29.6279,29.6351,29.5849,29.5849,49666.0
2016-04-14 13:55:00,41.31,41.32,41.28,41.28,110362.0,29.5921,29.5992,29.5706,29.5706,110362.0
2016-04-14 14:00:00,41.28,41.34,41.28,41.33,51155.0,29.5706,29.6136,29.5706,29.6064,51155.0
2016-04-14 14:05:00,41.34,41.43,41.32,41.41,83810.0,29.6136,29.678,29.5992,29.6637,83810.0
2016-04-14 14:10:00,41.41,41.43,41.39,41.39,64531.0,29.6637,29.678,29.6494,29.6494,64531.0
2016-04-14 14:15:00,41.39,41.43,41.39,41.41,28304.0,29.6494,29.678,29.6494,29.6637,28304.0
2016-04-14 14:20:00,41.41,41.45,41.4,41.45,35269.0,29.6637,29.6924,29.6565,29.6924,35269.0
2016-04-14 14:25:00,41.45,41.45,41.38,41.4,36633.0,29.6924,29.6924,29.6422,29.6565,36633.0
2016-04-14 14:30:00,41.4,41.4,41.35,41.35,20807.0,29.6565,29.6565,29.6207,29.6207,20807.0
2016-04-14 14:35:00,41.35,41.35,41.28,41.31,59955.0,29.6207,29.6207,29.5706,29.5921,59955.0
2016-04-14 14:40:00,41.31,41.38,41.31,41.37,56931.0,29.5921,29.6422,29.5921,29.6351,56931.0
2016-04-14 14:45:00,41.36,41.39,41.35,41.36,42948.0,29.6279,29.6494,29.6207,29.6279,42948.0
2016-04-14 14:50:00,41.36,41.4,41.34,41.4,27867.0,29.6279,29.6565,29.6136,29.6565,27867.0
2016-04-14 14:55:00,41.4,41.41,41.38,41.39,28824.0,29.6565,29.6637,29.6422,29.6494,28824.0
2016-04-14 15:00:00,41.39,41.41,41.38,41.41,27684.0,29.6494,29.6637,29.6422,29.6637,27684.0
2016-04-14 15:05:00,41.4,41.4,41.38,41.39,34896.0,29.6565,29.6565,29.6422,29.6494,34896.0
2016-04-14 15:10:00,41.39,41.39,41.31,41.31,51449.0,29.6494,29.6494,29.5921,29.5921,51449.0
2016-04-14 15:15:00,41.32,41.34,41.31,41.32,113984.0,29.5992,29.6136,29.5921,29.5992,113984.0
2016-04-14 15:20:00,41.33,41.37,41.33,41.34,87990.0,29.6064,29.6351,29.6064,29.6136,87990.0
2016-04-14 15:25:00,41.35,41.37,41.34,41.34,63742.0,29.6207,29.6351,29.6136,29.6136,63742.0
2016-04-14 15:30:00,41.34,41.37,41.31,41.32,71700.0,29.6136,29.6351,29.5921,29.5992,71700.0
2016-04-14 15:35:00,41.32,41.33,41.28,41.28,144059.0,29.5992,29.6064,29.5706,29.5706,144059.0
2016-04-14 15:40:00,41.27,41.28,41.24,41.26,137527.0,29.5634,29.5706,29.5419,29.5563,137527.0
2016-04-14 15:45:00,41.26,41.31,41.25,41.29,106637.0,29.5563,29.5921,29.5491,29.5777,106637.0
2016-04-14 15:50:00,41.28,41.28,41.22,41.22,140399.0,29.5706,29.5706,29.5276,29.5276,140399.0
2016-04-14 15:55:00,41.22,41.31,41.22,41.27,377826.0,29.5276,29.5921,29.5276,29.5634,377826.0
2016-04-15 09:30:00,41.45,41.56,41.41,41.44,801936.0,29.6924,29.7712,29.6637,29.6852,801936.0
2016-04-15 09:35:00,41.43,41.49,41.4,41.44,122804.0,29.678,29.721,29.6565,29.6852,122804.0
2016-04-15 09:40:00,41.43,41.5,41.38,41.46,330815.0,29.678,29.7282,29.6422,29.6995,330815.0
2016-04-15 09:45:00,41.47,41.52,41.43,41.45,129400.0,29.7067,29.7425,29.678,29.6924,129400.0
2016-04-15 09:50:00,41.44,41.47,41.37,41.39,82144.0,29.6852,29.7067,29.6351,29.6494,82144.0
2016-04-15 09:55:00,41.39,41.42,41.32,41.36,86628.0,29.6494,29.6709,29.5992,29.6279,86628.0
2016-04-15 10:00:00,41.36,41.36,41.22,41.25,117386.0,29.6279,29.6279,29.5276,29.5491,117386.0
2016-04-15 10:05:00,41.25,41.28,41.22,41.25,82499.0,29.5491,29.5706,29.5276,29.5491,82499.0
2016-04-15 10:10:00,41.25,41.26,41.17,41.21,92093.0,29.5491,29.5563,29.4918,29.5204,92093.0
2016-04-15 10:15:00,41.21,41.22,41.15,41.18,159473.0,29.5204,29.5276,29.4775,29.4989,159473.0
2016-04-15 10:20:00,41.18,41.2,41.16,41.2,86282.0,29.4989,29.5133,29.4846,29.5133,86282.0
2016-04-15 10:25:00,41.2,41.29,41.19,41.26,63074.0,29.5133,29.5777,29.5061,29.5563,63074.0
2016-04-15 10:30:00,41.26,41.32,41.26,41.29,44823.0,29.5563,29.5992,29.5563,29.5777,44823.0
2016-04-15 10:35:00,41.29,41.31,41.28,41.3,107594.0,29.5777,29.5921,29.5706,29.5849,107594.0
2016-04-15 10:40:00,41.3,41.31,41.26,41.27,45473.0,29.5849,29.5921,29.5563,29.5634,45473.0
2016-04-15 10:45:00,41.27,41.28,41.21,41.22,64464.0,29.5634,29.5706,29.5204,29.5276,64464.0
2016-04-15 10:50:00,41.21,41.23,41.18,41.18,44139.0,29.5204,29.5348,29.4989,29.4989,44139.0
2016-04-15 10:55:00,41.18,41.19,41.11,41.12,52308.0,29.4989,29.5061,29.4488,29.456,52308.0
2016-04-15 11:00:00,41.11,41.22,41.11,41.21,62756.0,29.4488,29.5276,29.4488,29.5204,62756.0
2016-04-15 11:05:00,41.21,41.26,41.18,41.25,53545.0,29.5204,29.5563,29.4989,29.5491,53545.0
2016-04-15 11:10:00,41.25,41.28,41.24,41.28,43575.0,29.5491,29.5706,29.5419,29.5706,43575.0
2016-04-15 11:15:00,41.28,41.28,41.24,41.26,32796.0,29.5706,29.5706,29.5419,29.5563,32796.0
2016-04-15 11:20:00,41.26,41.28,41.25,41.25,35431.0,29.5563,29.5706,29.5491,29.5491,35431.0
2016-04-15 11:25:00,41.25,41.3,41.25,41.26,85165.0,29.5491,29.5849,29.5491,29.5563,85165.0
2016-04-15 11:30:00,41.26,41.26,41.23,41.26,42851.0,29.5563,29.5563,29.5348,29.5563,42851.0
2016-04-15 11:35:00,41.26,41.28,41.24,41.27,47899.0,29.5563,29.5706,29.5419,29.5634,47899.0
2016-04-15 11:40:00,41.27,41.28,41.24,41.26,42609.0,29.5634,29.5706,29.5419,29.5563,42609.0
2016-04-15 11:45:00,41.27,41.27,41.22,41.22,42260.0,29.5634,29.5634,29.5276,29.5276,42260.0
2016-04-15 11:50:00,41.22,41.26,41.21,41.26,96547.0,29.5276,29.5563,29.5204,29.5563,96547.0
2016-04-15 11:55:00,41.26,41.26,41.23,41.24,27588.0,29.5563,29.5563,29.5348,29.5419,27588.0
2016-04-15 12:00:00,41.24,41.26,41.21,41.22,34569.0,29.5419,29.5563,29.5204,29.5276,34569.0
2016-04-15 12:05:00,41.21,41.23,41.2,41.22,38585.0,29.5204,29.5348,29.5133,29.5276,38585.0
2016-04-15 12:10:00,41.21,41.25,41.21,41.24,21890.0,29.5204,29.5491,29.5204,29.5419,21890.0
2016-04-15 12:15:00,41.25,41.27,41.24,41.25,29603.0,29.5491,29.5634,29.5419,29.5491,29603.0
2016-04-15 12:20:00,41.26,41.27,41.24,41.24,29690.0,29.5563,29.5634,29.5419,29.5419,29690.0
2016-04-15 12:25:00,41.23,41.24,41.22,41.24,15104.0,29.5348,29.5419,29.5276,29.5419,15104.0
2016-04-15 12:30:00,41.24,41.25,41.17,41.17,29782.0,29.5419,29.5491,29.4918,29.4918,29782.0
2016-04-15 12:35:00,41.17,41.19,41.15,41.16,21066.0,29.4918,29.5061,29.4775,29.4846,21066.0
2016-04-15 12:40:00,41.16,41.17,41.13,41.14,23904.0,29.4846,29.4918,29.4631,29.4703,23904.0
2016-04-15 12:45:00,41.15,41.16,41.12,41.12,41510.0,29.4775,29.4846,29.456,29.456,41510.0
2016-04-15 12:50:00,41.12,41.12,41.1,41.12,23777.0,29.456,29.456,29.4416,29.456,23777.0
2016-04-15 12:55:00,41.13,41.13,41.11,41.11,40788.0,29.4631,29.4631,29.4488,29.4488,40788.0
2016-04-15 13:00:00,41.12,41.13,41.09,41.1,37956.0,29.456,29.4631,29.4345,29.4416,37956.0
2016-04-15 13:05:00,41.1,41.12,41.09,41.09,12021.0,29.4416,29.456,29.4345,29.4345,12021.0
2016-04-15 13:10:00,41.09,41.12,41.08,41.11,41222.0,29.4345,29.456,29.4273,29.4488,41222.0
2016-04-15 13:15:00,41.11,41.14,41.11,41.11,71597.0,29.4488,29.4703,29.4488,29.4488,71597.0
2016-04-15 13:20:00,41.11,41.11,41.04,41.07,150250.0,29.4488,29.4488,29.3987,29.4201,150250.0
2016-04-15 13:25:00,41.06,41.08,41.04,41.08,59923.0,29.413,29.4273,29.3987,29.4273,59923.0
2016-04-15 13:30:00,41.08,41.1,41.06,41.08,62419.0,29.4273,29.4416,29.413,29.4273,62419.0
2016-04-15 13:35:00,41.08,41.09,41.06,41.07,33065.0,29.4273,29.4345,29.413,29.4201,33065.0
2016-04-15 13:40:00,41.07,41.07,41.04,41.06,31915.0,29.4201,29.4201,29.3987,29.413,31915.0
2016-04-15 13:45:00,41.06,41.07,41.05,41.05,40778.0,29.413,29.4201,29.4058,29.4058,40778.0
2016-04-15 13:50:00,41.05,41.07,41.03,41.04,28588.0,29.4058,29.4201,29.3915,29.3987,28588.0
2016-04-15 13:55:00,41.04,41.04,40.99,41.0,78407.0,29.3987,29.3987,29.3628,29.37,78407.0
2016-04-15 14:00:00,41.0,41.06,41.0,41.05,66116.0,29.37,29.413,29.37,29.4058,66116.0
2016-04-15 14:05:00,41.06,41.07,41.05,41.05,27100.0,29.413,29.4201,29.4058,29.4058,27100.0
2016-04-15 14:10:00,41.06,41.06,40.98,40.98,41595.0,29.413,29.413,29.3557,29.3557,41595.0
2016-04-15 14:15:00,40.99,41.0,40.95,40.96,121968.0,29.3628,29.37,29.3342,29.3414,121968.0
2016-04-15 14:20:00,40.96,41.0,40.96,40.97,221860.0,29.3414,29.37,29.3414,29.3485,221860.0
2016-04-15 14:25:00,40.96,40.98,40.95,40.96,115761.0,29.3414,29.3557,29.3342,29.3414,115761.0
2016-04-15 14:30:00,40.97,41.0,40.96,40.98,194660.0,29.3485,29.37,29.3414,29.3557,194660.0
2016-04-15 14:35:00,40.98,41.02,40.98,41.02,27548.0,29.3557,29.3843,29.3557,29.3843,27548.0
2016-04-15 14:40:00,41.02,41.02,40.99,40.99,49636.0,29.3843,29.3843,29.3628,29.3628,49636.0
2016-04-15 14:45:00,41.0,41.02,40.98,41.02,53098.0,29.37,29.3843,29.3557,29.3843,53098.0
2016-04-15 14:50:00,41.02,41.05,41.01,41.04,17334.0,29.3843,29.4058,29.3772,29.3987,17334.0
2016-04-15 14:55:00,41.04,41.05,41.01,41.04,79071.0,29.3987,29.4058,29.3772,29.3987,79071.0
2016-04-15 15:00:00,41.04,41.05,41.02,41.04,45853.0,29.3987,29.4058,29.3843,29.3987,45853.0
2016-04-15 15:05:00,41.04,41.05,41.02,41.03,54472.0,29.3987,29.4058,29.3843,29.3915,54472.0
2016-04-15 15:10:00,41.02,41.05,41.02,41.03,29598.0,29.3843,29.4058,29.3843,29.3915,29598.0
2016-04-15 15:15:00,41.04,41.04,41.01,41.01,37795.0,29.3987,29.3987,29.3772,29.3772,37795.0
2016-04-15 15:20:00,41.02,41.07,41.01,41.07,53976.0,29.3843,29.4201,29.3772,29.4201,53976.0
2016-04-15 15:25:00,41.07,41.07,41.05,41.05,55111.0,29.4201,29.4201,29.4058,29.4058,55111.0
2016-04-15 15:30:00,41.05,41.08,41.05,41.07,51418.0,29.4058,29.4273,29.4058,29.4201,51418.0
2016-04-15 15:35:00,41.07,41.09,41.06,41.08,54189.0,29.4201,29.4345,29.413,29.4273,54189.0
2016-04-15 15:40:00,41.08,41.09,41.04,41.04,100423.0,29.4273,29.4345,29.3987,29.3987,100423.0
2016-04-15 15:45:00,41.04,41.06,41.03,41.04,78899.0,29.3987,29.413,29.3915,29.3987,78899.0
2016-04-15 15:50:00,41.05,41.06,41.04,41.06,87674.0,29.4058,29.413,29.3987,29.413,87674.0
2016-04-15 15:55:00,41.06,41.12,41.06,41.1,413086.0,29.413,29.456,29.413,29.4416,413086.0
2016-04-18 09:30:00,41.03,41.04,40.84,40.88,181474.0,29.3915,29.3987,29.2554,29.284,181474.0
2016-04-18 09:35:00,40.89,41.02,40.86,41.02,84724.0,29.2912,29.3843,29.2697,29.3843,84724.0
2016-04-18 09:40:00,41.03,41.12,41.02,41.04,71814.0,29.3915,29.456,29.3843,29.3987,71814.0
2016-04-18 09:45:00,41.03,41.18,41.03,41.18,63396.0,29.3915,29.4989,29.3915,29.4989,63396.0
2016-04-18 09:50:00,41.18,41.18,41.08,41.14,139196.0,29.4989,29.4989,29.4273,29.4703,139196.0
2016-04-18 09:55:00,41.13,41.17,41.08,41.09,149882.0,29.4631,29.4918,29.4273,29.4345,149882.0
2016-04-18 10:00:00,41.09,41.18,41.09,41.12,213102.0,29.4345,29.4989,29.4345,29.456,213102.0
2016-04-18 10:05:00,41.12,41.2,41.08,41.09,141814.0,29.456,29.5133,29.4273,29.4345,141814.0
2016-04-18 10:10:00,41.09,41.1,41.04,41.08,160607.0,29.4345,29.4416,29.3987,29.4273,160607.0
2016-04-18 10:15:00,41.08,41.11,41.04,41.05,74215.0,29.4273,29.4488,29.3987,29.4058,74215.0
2016-04-18 10:20:00,41.04,41.11,41.04,41.1,83443.0,29.3987,29.4488,29.3987,29.4416,83443.0
2016-04-18 10:25:00,41.1,41.11,41.06,41.08,93401.0,29.4416,29.4488,29.413,29.4273,93401.0
2016-04-18 10:30:00,41.08,41.12,41.06,41.07,181641.0,29.4273,29.456,29.413,29.4201,181641.0
2016-04-18 10:35:00,41.08,41.08,41.03,41.04,113099.0,29.4273,29.4273,29.3915,29.3987,113099.0
2016-04-18 10:40:00,41.04,41.08,41.02,41.04,54665.0,29.3987,29.4273,29.3843,29.3987,54665.0
2016-04-18 10:45:00,41.03,41.05,41.02,41.04,41074.0,29.3915,29.4058,29.3843,29.3987,41074.0
2016-04-18 10:50:00,41.05,41.09,41.04,41.08,48511.0,29.4058,29.4345,29.3987,29.4273,48511.0
2016-04-18 10:55:00,41.08,41.1,41.07,41.1,96578.0,29.4273,29.4416,29.4201,29.4416,96578.0
2016-04-18 11:00:00,41.09,41.2,41.09,41.2,103742.0,29.4345,29.5133,29.4345,29.5133,103742.0
2016-04-18 11:05:00,41.2,41.22,41.16,41.18,119623.0,29.5133,29.5276,29.4846,29.4989,119623.0
2016-04-18 11:10:00,41.18,41.19,41.15,41.17,139904.0,29.4989,29.5061,29.4775,29.4918,139904.0
2016-04-18 11:15:00,41.18,41.23,41.17,41.22,78625.0,29.4989,29.5348,29.4918,29.5276,78625.0
2016-04-18 11:20:00,41.22,41.25,41.18,41.2,83431.0,29.5276,29.5491,29.4989,29.5133,83431.0
2016-04-18 11:25:00,41.2,41.2,41.13,41.16,51335.0,29.5133,29.5133,29.4631,29.4846,51335.0
2016-04-18 11:30:00,41.16,41.21,41.14,41.18,75935.0,29.4846,29.5204,29.4703,29.4989,75935.0
2016-04-18 11:35:00,41.17,41.18,41.15,41.16,29576.0,29.4918,29.4989,29.4775,29.4846,29576.0
2016-04-18 11:40:00,41.17,41.23,41.17,41.22,44322.0,29.4918,29.5348,29.4918,29.5276,44322.0
2016-04-18 11:45:00,41.23,41.27,41.22,41.24,51442.0,29.5348,29.5634,29.5276,29.5419,51442.0
2016-04-18 11:50:00,41.25,41.28,41.24,41.28,46278.0,29.5491,29.5706,29.5419,29.5706,46278.0
2016-04-18 11:55:00,41.28,41.3,41.25,41.25,53846.0,29.5706,29.5849,29.5491,29.5491,53846.0
2016-04-18 12:00:00,41.26,41.26,41.22,41.23,130184.0,29.5563,29.5563,29.5276,29.5348,130184.0
2016-04-18 12:05:00,41.24,41.26,41.21,41.21,95954.0,29.5419,29.5563,29.5204,29.5204,95954.0
2016-04-18 12:10:00,41.22,41.25,41.21,41.22,44626.0,29.5276,29.5491,29.5204,29.5276,44626.0
2016-04-18 12:15:00,41.22,41.26,41.2,41.23,45326.0,29.5276,29.5563,29.5133,29.5348,45326.0
2016-04-18 12:20:00,41.23,41.26,41.23,41.23,182276.0,29.5348,29.5563,29.5348,29.5348,182276.0
2016-04-18 12:25:00,41.23,41.26,41.23,41.23,21260.0,29.5348,29.5563,29.5348,29.5348,21260.0
2016-04-18 12:30:00,41.23,41.28,41.23,41.27,61588.0,29.5348,29.5706,29.5348,29.5634,61588.0
2016-04-18 12:35:00,41.27,41.27,41.23,41.23,14424.0,29.5634,29.5634,29.5348,29.5348,14424.0
2016-04-18 12:40:00,41.23,41.23,41.2,41.2,18458.0,29.5348,29.5348,29.5133,29.5133,18458.0
2016-04-18 12:45:00,41.21,41.23,41.2,41.2,41638.0,29.5204,29.5348,29.5133,29.5133,41638.0
2016-04-18 12:50:00,41.19,41.22,41.18,41.2,31756.0,29.5061,29.5276,29.4989,29.5133,31756.0
2016-04-18 12:55:00,41.2,41.23,41.17,41.19,29124.0,29.5133,29.5348,29.4918,29.5061,29124.0
2016-04-18 13:00:00,41.18,41.19,41.13,41.14,23120.0,29.4989,29.5061,29.4631,29.4703,23120.0
2016-04-18 13:05:00,41.14,41.17,41.11,41.12,244533.0,29.4703,29.4918,29.4488,29.456,244533.0
2016-04-18 13:10:00,41.13,41.13,41.08,41.09,40516.0,29.4631,29.4631,29.4273,29.4345,40516.0
2016-04-18 13:15:00,41.08,41.15,41.06,41.08,81435.0,29.4273,29.4775,29.413,29.4273,81435.0
2016-04-18 13:20:00,41.08,41.11,41.05,41.1,63456.0,29.4273,29.4488,29.4058,29.4416,63456.0
2016-04-18 13:25:00,41.1,41.16,41.09,41.1,110961.0,29.4416,29.4846,29.4345,29.4416,110961.0
2016-04-18 13:30:00,41.1,41.13,41.08,41.08,50245.0,29.4416,29.4631,29.4273,29.4273,50245.0
2016-04-18 13:35:00,41.08,41.09,41.06,41.08,30101.0,29.4273,29.4345,29.413,29.4273,30101.0
2016-04-18 13:40:00,41.08,41.15,41.05,41.13,46816.0,29.4273,29.4775,29.4058,29.4631,46816.0
2016-04-18 13:45:00,41.14,41.14,41.08,41.08,39935.0,29.4703,29.4703,29.4273,29.4273,39935.0
2016-04-18 13:50:00,41.08,41.09,41.04,41.08,52030.0,29.4273,29.4345,29.3987,29.4273,52030.0
2016-04-18 13:55:00,41.09,41.09,41.04,41.06,73562.0,29.4345,29.4345,29.3987,29.413,73562.0
2016-04-18 14:00:00,41.06,41.07,40.99,41.03,88111.0,29.413,29.4201,29.3628,29.3915,88111.0
2016-04-18 14:05:00,41.03,41.06,41.02,41.03,33979.0,29.3915,29.413,29.3843,29.3915,33979.0
2016-04-18 14:10:00,41.03,41.09,41.02,41.09,67587.0,29.3915,29.4345,29.3843,29.4345,67587.0
2016-04-18 14:15:00,41.09,41.15,41.09,41.14,58229.0,29.4345,29.4775,29.4345,29.4703,58229.0
2016-04-18 14:20:00,41.14,41.16,41.11,41.12,54015.0,29.4703,29.4846,29.4488,29.456,54015.0
2016-04-18 14:25:00,41.12,41.14,41.09,41.09,46898.0,29.456,29.4703,29.4345,29.4345,46898.0
2016-04-18 14:30:00,41.1,41.1,41.07,41.07,28414.0,29.4416,29.4416,29.4201,29.4201,28414.0
2016-04-18 14:35:00,41.07,41.15,41.07,41.13,82511.0,29.4201,29.4775,29.4201,29.4631,82511.0
2016-04-18 14:40:00,41.13,41.16,41.12,41.16,57383.0,29.4631,29.4846,29.456,29.4846,57383.0
2016-04-18 14:45:00,41.16,41.19,41.15,41.19,47778.0,29.4846,29.5061,29.4775,29.5061,47778.0
2016-04-18 14:50:00,41.2,41.21,41.15,41.16,57473.0,29.5133,29.5204,29.4775,29.4846,57473.0
2016-04-18 14:55:00,41.17,41.17,41.13,41.16,40115.0,29.4918,29.4918,29.4631,29.4846,40115.0
2016-04-18 15:00:00,41.15,41.16,41.14,41.14,53646.0,29.4775,29.4846,29.4703,29.4703,53646.0
2016-04-18 15:05:00,41.14,41.15,41.1,41.12,46179.0,29.4703,29.4775,29.4416,29.456,46179.0
2016-04-18 15:10:00,41.11,41.14,41.09,41.12,74013.0,29.4488,29.4703,29.4345,29.456,74013.0
2016-04-18 15:15:00,41.12,41.16,41.11,41.13,68007.0,29.456,29.4846,29.4488,29.4631,68007.0
2016-04-18 15:20:00,41.14,41.14,41.1,41.11,35197.0,29.4703,29.4703,29.4416,29.4488,35197.0
2016-04-18 15:25:00,41.11,41.15,41.1,41.12,86830.0,29.4488,29.4775,29.4416,29.456,86830.0
2016-04-18 15:30:00,41.12,41.15,41.11,41.13,94237.0,29.456,29.4775,29.4488,29.4631,94237.0
2016-04-18 15:35:00,41.13,41.15,41.1,41.1,173962.0,29.4631,29.4775,29.4416,29.4416,173962.0
2016-04-18 15:40:00,41.11,41.13,41.1,41.12,146186.0,29.4488,29.4631,29.4416,29.456,146186.0
2016-04-18 15:45:00,41.13,41.14,41.1,41.1,230965.0,29.4631,29.4703,29.4416,29.4416,230965.0
2016-04-18 15:50:00,41.1,41.14,41.1,41.14,253602.0,29.4416,29.4703,29.4416,29.4703,253602.0
2016-04-18 15:55:00,41.14,41.21,41.13,41.21,436345.0,29.4703,29.5204,29.4631,29.5204,436345.0
2016-04-19 09:30:00,41.48,41.48,41.39,41.44,91835.0,29.7138,29.7138,29.6494,29.6852,91835.0
2016-04-19 09:35:00,41.44,41.49,41.4,41.43,189261.0,29.6852,29.721,29.6565,29.678,189261.0
2016-04-19 09:40:00,41.44,41.56,41.44,41.5,212110.0,29.6852,29.7712,29.6852,29.7282,212110.0
2016-04-19 09:45:00,41.5,41.59,41.5,41.53,158603.0,29.7282,29.7926,29.7282,29.7497,158603.0
2016-04-19 09:50:00,41.53,41.58,41.47,41.52,155591.0,29.7497,29.7855,29.7067,29.7425,155591.0
2016-04-19 09:55:00,41.51,41.68,41.48,41.68,167890.0,29.7353,29.8571,29.7138,29.8571,167890.0
2016-04-19 10:00:00,41.67,41.68,41.58,41.61,105498.0,29.85,29.8571,29.7855,29.807,105498.0
2016-04-19 10:05:00,41.6,41.68,41.57,41.66,176686.0,29.7998,29.8571,29.7783,29.8428,176686.0
2016-04-19 10:10:00,41.66,41.71,41.65,41.69,217287.0,29.8428,29.8786,29.8356,29.8643,217287.0
2016-04-19 10:15:00,41.69,41.72,41.65,41.67,145897.0,29.8643,29.8858,29.8356,29.85,145897.0
2016-04-19 10:20:00,41.68,41.72,41.63,41.65,193494.0,29.8571,29.8858,29.8213,29.8356,193494.0
2016-04-19 10:25:00,41.65,41.67,41.59,41.6,191514.0,29.8356,29.85,29.7926,29.7998,191514.0
2016-04-19 10:30:00,41.6,41.62,41.58,41.62,155968.0,29.7998,29.8141,29.7855,29.8141,155968.0
2016-04-19 10:35:00,41.61,41.62,41.54,41.56,96195.0,29.807,29.8141,29.7568,29.7712,96195.0
2016-04-19 10:40:00,41.56,41.57,41.5,41.57,66913.0,29.7712,29.7783,29.7282,29.7783,66913.0
2016-04-19 10:45:00,41.56,41.6,41.54,41.6,114998.0,29.7712,29.7998,29.7568,29.7998,114998.0
2016-04-19 10:50:00,41.6,41.64,41.58,41.63,93286.0,29.7998,29.8285,29.7855,29.8213,93286.0
2016-04-19 10:55:00,41.63,41.68,41.62,41.66,102399.0,29.8213,29.8571,29.8141,29.8428,102399.0
2016-04-19 11:00:00,41.65,41.73,41.65,41.72,61330.0,29.8356,29.8929,29.8356,29.8858,61330.0
2016-04-19 11:05:00,41.71,41.75,41.69,41.73,51512.0,29.8786,29.9073,29.8643,29.8929,51512.0
2016-04-19 11:10:00,41.74,41.77,41.74,41.74,56888.0,29.9001,29.9216,29.9001,29.9001,56888.0
2016-04-19 11:15:00,41.74,41.75,41.69,41.72,48756.0,29.9001,29.9073,29.8643,29.8858,48756.0
2016-04-19 11:20:00,41.72,41.74,41.64,41.67,269162.0,29.8858,29.9001,29.8285,29.85,269162.0
2016-04-19 11:25:00,41.67,41.69,41.62,41.62,64561.0,29.85,29.8643,29.8141,29.8141,64561.0
2016-04-19 11:30:00,41.63,41.68,41.62,41.66,110960.0,29.8213,29.8571,29.8141,29.8428,110960.0
2016-04-19 11:35:00,41.67,41.68,41.61,41.62,302381.0,29.85,29.8571,29.807,29.8141,302381.0
2016-04-19 11:40:00,41.62,41.66,41.61,41.64,70286.0,29.8141,29.8428,29.807,29.8285,70286.0
2016-04-19 11:45:00,41.64,41.68,41.63,41.65,134713.0,29.8285,29.8571,29.8213,29.8356,134713.0
2016-04-19 11:50:00,41.64,41.64,41.57,41.58,193997.0,29.8285,29.8285,29.7783,29.7855,193997.0
2016-04-19 11:55:00,41.58,41.58,41.52,41.53,72263.0,29.7855,29.7855,29.7425,29.7497,72263.0
2016-04-19 12:00:00,41.53,41.58,41.53,41.56,87061.0,29.7497,29.7855,29.7497,29.7712,87061.0
2016-04-19 12:05:00,41.56,41.6,41.51,41.52,204438.0,29.7712,29.7998,29.7353,29.7425,204438.0
2016-04-19 12:10:00,41.52,41.53,41.48,41.48,50707.0,29.7425,29.7497,29.7138,29.7138,50707.0
2016-04-19 12:15:00,41.48,41.55,41.48,41.52,78622.0,29.7138,29.764,29.7138,29.7425,78622.0
2016-04-19 12:20:00,41.52,41.56,41.51,41.54,50161.0,29.7425,29.7712,29.7353,29.7568,50161.0
2016-04-19 12:25:00,41.54,41.59,41.53,41.58,62919.0,29.7568,29.7926,29.7497,29.7855,62919.0
2016-04-19 12:30:00,41.58,41.59,41.55,41.59,62455.0,29.7855,29.7926,29.764,29.7926,62455.0
2016-04-19 12:35:00,41.59,41.61,41.58,41.61,57482.0,29.7926,29.807,29.7855,29.807,57482.0
2016-04-19 12:40:00,41.6,41.61,41.57,41.6,50824.0,29.7998,29.807,29.7783,29.7998,50824.0
2016-04-19 12:45:00,41.59,41.6,41.56,41.59,58896.0,29.7926,29.7998,29.7712,29.7926,58896.0
2016-04-19 12:50:00,41.59,41.61,41.57,41.59,126962.0,29.7926,29.807,29.7783,29.7926,126962.0
2016-04-19 12:55:00,41.59,41.6,41.57,41.6,58067.0,29.7926,29.7998,29.7783,29.7998,58067.0
2016-04-19 13:00:00,41.6,41.68,41.59,41.67,66088.0,29.7998,29.8571,29.7926,29.85,66088.0
2016-04-19 13:05:00,41.67,41.67,41.64,41.65,109342.0,29.85,29.85,29.8285,29.8356,109342.0
2016-04-19 13:10:00,41.64,41.66,41.62,41.65,100426.0,29.8285,29.8428,29.8141,29.8356,100426.0
2016-04-19 13:15:00,41.65,41.67,41.62,41.65,80407.0,29.8356,29.85,29.8141,29.8356,80407.0
2016-04-19 13:20:00,41.65,41.66,41.6,41.63,95315.0,29.8356,29.8428,29.7998,29.8213,95315.0
2016-04-19 13:25:00,41.63,41.67,41.62,41.66,70826.0,29.8213,29.85,29.8141,29.8428,70826.0
2016-04-19 13:30:00,41.65,41.7,41.64,41.7,103801.0,29.8356,29.8714,29.8285,29.8714,103801.0
2016-04-19 13:35:00,41.7,41.73,41.67,41.71,229935.0,29.8714,29.8929,29.85,29.8786,229935.0
2016-04-19 13:40:00,41.71,41.72,41.7,41.72,66685.0,29.8786,29.8858,29.8714,29.8858,66685.0
2016-04-19 13:45:00,41.72,41.75,41.71,41.75,81121.0,29.8858,29.9073,29.8786,29.9073,81121.0
2016-04-19 13:50:00,41.75,41.76,41.73,41.75,59480.0,29.9073,29.9144,29.8929,29.9073,59480.0
2016-04-19 13:55:00,41.75,41.77,41.74,41.77,67059.0,29.9073,29.9216,29.9001,29.9216,67059.0
2016-04-19 14:00:00,41.77,41.8,41.76,41.8,89539.0,29.9216,29.9431,29.9144,29.9431,89539.0
2016-04-19 14:05:00,41.8,41.82,41.79,41.81,76227.0,29.9431,29.9574,29.9359,29.9502,76227.0
2016-04-19 14:10:00,41.82,41.83,41.79,41.79,96823.0,29.9574,29.9646,29.9359,29.9359,96823.0
2016-04-19 14:15:00,41.79,41.82,41.78,41.81,113362.0,29.9359,29.9574,29.9288,29.9502,113362.0
2016-04-19 14:20:00,41.8,41.82,41.77,41.82,99863.0,29.9431,29.9574,29.9216,29.9574,99863.0
2016-04-19 14:25:00,41.82,41.83,41.77,41.78,77044.0,29.9574,29.9646,29.9216,29.9288,77044.0
2016-04-19 14:30:00,41.78,41.82,41.78,41.82,76820.0,29.9288,29.9574,29.9288,29.9574,76820.0
2016-04-19 14:35:00,41.82,41.86,41.8,41.86,51279.0,29.9574,29.9861,29.9431,29.9861,51279.0
2016-04-19 14:40:00,41.86,41.87,41.81,41.82,84227.0,29.9861,29.9932,29.9502,29.9574,84227.0
2016-04-19 14:45:00,41.82,41.86,41.8,41.86,60208.0,29.9574,29.9861,29.9431,29.9861,60208.0
2016-04-19 14:50:00,41.86,41.89,41.85,41.88,105895.0,29.9861,30.0075,29.9789,30.0004,105895.0
2016-04-19 14:55:00,41.87,41.88,41.81,41.81,174442.0,29.9932,30.0004,29.9502,29.9502,174442.0
2016-04-19 15:00:00,41.81,41.83,41.8,41.82,212007.0,29.9502,29.9646,29.9431,29.9574,212007.0
2016-04-19 15:05:00,41.81,41.86,41.81,41.86,340812.0,29.9502,29.9861,29.9502,29.9861,340812.0
2016-04-19 15:10:00,41.85,41.91,41.85,41.88,126495.0,29.9789,30.0219,29.9789,30.0004,126495.0
2016-04-19 15:15:00,41.88,41.9,41.85,41.86,384420.0,30.0004,30.0147,29.9789,29.9861,384420.0
2016-04-19 15:20:00,41.87,41.89,41.86,41.89,150259.0,29.9932,30.0075,29.9861,30.0075,150259.0
2016-04-19 15:25:00,41.89,41.93,41.88,41.89,128898.0,30.0075,30.0362,30.0004,30.0075,128898.0
2016-04-19 15:30:00,41.89,41.91,41.85,41.86,187742.0,30.0075,30.0219,29.9789,29.9861,187742.0
2016-04-19 15:35:00,41.85,41.86,41.85,41.86,104647.0,29.9789,29.9861,29.9789,29.9861,104647.0
2016-04-19 15:40:00,41.85,41.86,41.79,41.84,280263.0,29.9789,29.9861,29.9359,29.9717,280263.0
2016-04-19 15:45:00,41.84,41.85,41.82,41.84,175447.0,29.9717,29.9789,29.9574,29.9717,175447.0
2016-04-19 15:50:00,41.84,41.86,41.81,41.83,209792.0,29.9717,29.9861,29.9502,29.9646,209792.0
2016-04-19 15:55:00,41.83,41.91,41.82,41.9,583338.0,29.9646,30.0219,29.9574,30.0147,583338.0
2016-04-20 09:30:00,41.96,42.03,41.79,41.91,263175.0,30.0577,30.1078,29.9359,30.0219,263175.0
2016-04-20 09:35:00,41.9,42.12,41.85,42.03,373094.0,30.0147,30.1723,29.9789,30.1078,373094.0
2016-04-20 09:40:00,42.04,42.25,42.03,42.22,280237.0,30.115,30.2654,30.1078,30.2439,280237.0
2016-04-20 09:45:00,42.22,42.45,42.21,42.38,277239.0,30.2439,30.4087,30.2368,30.3586,277239.0
2016-04-20 09:50:00,42.38,42.41,42.22,42.23,152804.0,30.3586,30.38,30.2439,30.2511,152804.0
2016-04-20 09:55:00,42.22,42.43,42.22,42.43,96132.0,30.2439,30.3944,30.2439,30.3944,96132.0
2016-04-20 10:00:00,42.42,42.49,42.4,42.45,237136.0,30.3872,30.4374,30.3729,30.4087,237136.0
2016-04-20 10:05:00,42.44,42.46,42.39,42.45,106593.0,30.4015,30.4159,30.3657,30.4087,106593.0
2016-04-20 10:10:00,42.46,42.61,42.44,42.6,191304.0,30.4159,30.5233,30.4015,30.5162,191304.0
2016-04-20 10:15:00,42.61,42.62,42.57,42.58,149696.0,30.5233,30.5305,30.4947,30.5018,149696.0
2016-04-20 10:20:00,42.58,42.59,42.56,42.57,84572.0,30.5018,30.509,30.4875,30.4947,84572.0
2016-04-20 10:25:00,42.57,42.59,42.56,42.56,41114.0,30.4947,30.509,30.4875,30.4875,41114.0
2016-04-20 10:30:00,42.56,42.61,42.55,42.58,108415.0,30.4875,30.5233,30.4803,30.5018,108415.0
2016-04-20 10:35:00,42.58,42.58,42.44,42.44,108799.0,30.5018,30.5018,30.4015,30.4015,108799.0
2016-04-20 10:40:00,42.44,42.45,42.41,42.43,61259.0,30.4015,30.4087,30.38,30.3944,61259.0
2016-04-20 10:45:00,42.43,42.53,42.42,42.53,60200.0,30.3944,30.466,30.3872,30.466,60200.0
2016-04-20 10:50:00,42.52,42.63,42.51,42.62,130154.0,30.4588,30.5376,30.4517,30.5305,130154.0
2016-04-20 10:55:00,42.62,42.64,42.61,42.63,47699.0,30.5305,30.5448,30.5233,30.5376,47699.0
2016-04-20 11:00:00,42.62,42.63,42.55,42.55,87393.0,30.5305,30.5376,30.4803,30.4803,87393.0
2016-04-20 11:05:00,42.55,42.56,42.51,42.55,76123.0,30.4803,30.4875,30.4517,30.4803,76123.0
2016-04-20 11:10:00,42.55,42.58,42.5,42.52,62152.0,30.4803,30.5018,30.4445,30.4588,62152.0
2016-04-20 11:15:00,42.52,42.53,42.46,42.49,144700.0,30.4588,30.466,30.4159,30.4374,144700.0
2016-04-20 11:20:00,42.49,42.51,42.47,42.49,74543.0,30.4374,30.4517,30.423,30.4374,74543.0
2016-04-20 11:25:00,42.49,42.52,42.48,42.51,78762.0,30.4374,30.4588,30.4302,30.4517,78762.0
2016-04-20 11:30:00,42.51,42.55,42.5,42.53,59647.0,30.4517,30.4803,30.4445,30.466,59647.0
2016-04-20 11:35:00,42.53,42.54,42.46,42.49,56792.0,30.466,30.4732,30.4159,30.4374,56792.0
2016-04-20 11:40:00,42.48,42.51,42.45,42.46,36774.0,30.4302,30.4517,30.4087,30.4159,36774.0
2016-04-20 11:45:00,42.46,42.49,42.45,42.48,53117.0,30.4159,30.4374,30.4087,30.4302,53117.0
2016-04-20 11:50:00,42.48,42.49,42.46,42.48,32795.0,30.4302,30.4374,30.4159,30.4302,32795.0
2016-04-20 11:55:00,42.48,42.49,42.47,42.48,29002.0,30.4302,30.4374,30.423,30.4302,29002.0
2016-04-20 12:00:00,42.48,42.49,42.47,42.48,58722.0,30.4302,30.4374,30.423,30.4302,58722.0
2016-04-20 12:05:00,42.48,42.5,42.45,42.46,157831.0,30.4302,30.4445,30.4087,30.4159,157831.0
2016-04-20 12:10:00,42.47,42.47,42.42,42.42,31263.0,30.423,30.423,30.3872,30.3872,31263.0
2016-04-20 12:15:00,42.43,42.43,42.35,42.36,27131.0,30.3944,30.3944,30.3371,30.3442,27131.0
2016-04-20 12:20:00,42.36,42.44,42.35,42.44,78122.0,30.3442,30.4015,30.3371,30.4015,78122.0
2016-04-20 12:25:00,42.44,42.47,42.43,42.46,61926.0,30.4015,30.423,30.3944,30.4159,61926.0
2016-04-20 12:30:00,42.46,42.46,42.43,42.43,68629.0,30.4159,30.4159,30.3944,30.3944,68629.0
2016-04-20 12:35:00,42.44,42.44,42.4,42.41,40888.0,30.4015,30.4015,30.3729,30.38,40888.0
2016-04-20 12:40:00,42.41,42.43,42.41,42.41,66245.0,30.38,30.3944,30.38,30.38,66245.0
2016-04-20 12:45:00,42.41,42.49,42.41,42.49,309511.0,30.38,30.4374,30.38,30.4374,309511.0
2016-04-20 12:50:00,42.48,42.5,42.44,42.45,107380.0,30.4302,30.4445,30.4015,30.4087,107380.0
2016-04-20 12:55:00,42.46,42.48,42.44,42.45,58529.0,30.4159,30.4302,30.4015,30.4087,58529.0
2016-04-20 13:00:00,42.47,42.48,42.44,42.44,33587.0,30.423,30.4302,30.4015,30.4015,33587.0
2016-04-20 13:05:00,42.45,42.48,42.43,42.48,54433.0,30.4087,30.4302,30.3944,30.4302,54433.0
2016-04-20 13:10:00,42.48,42.49,42.45,42.47,31999.0,30.4302,30.4374,30.4087,30.423,31999.0
2016-04-20 13:15:00,42.48,42.53,42.47,42.51,59703.0,30.4302,30.466,30.423,30.4517,59703.0
2016-04-20 13:20:00,42.51,42.56,42.5,42.55,40343.0,30.4517,30.4875,30.4445,30.4803,40343.0
2016-04-20 13:25:00,42.56,42.57,42.51,42.56,71897.0,30.4875,30.4947,30.4517,30.4875,71897.0
2016-04-20 13:30:00,42.55,42.56,42.52,42.54,34868.0,30.4803,30.4875,30.4588,30.4732,34868.0
2016-04-20 13:35:00,42.55,42.55,42.51,42.55,68515.0,30.4803,30.4803,30.4517,30.4803,68515.0
2016-04-20 13:40:00,42.55,42.56,42.5,42.52,53042.0,30.4803,30.4875,30.4445,30.4588,53042.0
2016-04-20 13:45:00,42.51,42.56,42.49,42.55,69253.0,30.4517,30.4875,30.4374,30.4803,69253.0
2016-04-20 13:50:00,42.55,42.64,42.55,42.64,78580.0,30.4803,30.5448,30.4803,30.5448,78580.0
2016-04-20 13:55:00,42.64,42.66,42.57,42.57,47512.0,30.5448,30.5591,30.4947,30.4947,47512.0
2016-04-20 14:00:00,42.57,42.61,42.54,42.59,135417.0,30.4947,30.5233,30.4732,30.509,135417.0
2016-04-20 14:05:00,42.59,42.61,42.58,42.59,35030.0,30.509,30.5233,30.5018,30.509,35030.0
2016-04-20 14:10:00,42.6,42.64,42.58,42.64,36115.0,30.5162,30.5448,30.5018,30.5448,36115.0
2016-04-20 14:15:00,42.64,42.74,42.63,42.72,124355.0,30.5448,30.6164,30.5376,30.6021,124355.0
2016-04-20 14:20:00,42.72,42.74,42.7,42.73,96647.0,30.6021,30.6164,30.5878,30.6093,96647.0
2016-04-20 14:25:00,42.73,42.73,42.69,42.71,50645.0,30.6093,30.6093,30.5806,30.5949,50645.0
2016-04-20 14:30:00,42.71,42.77,42.7,42.77,62126.0,30.5949,30.6379,30.5878,30.6379,62126.0
2016-04-20 14:35:00,42.77,42.78,42.76,42.77,59110.0,30.6379,30.6451,30.6308,30.6379,59110.0
2016-04-20 14:40:00,42.77,42.79,42.76,42.78,52739.0,30.6379,30.6523,30.6308,30.6451,52739.0
2016-04-20 14:45:00,42.78,42.82,42.78,42.82,29613.0,30.6451,30.6737,30.6451,30.6737,29613.0
2016-04-20 14:50:00,42.81,42.88,42.81,42.87,102601.0,30.6666,30.7167,30.6666,30.7096,102601.0
2016-04-20 14:55:00,42.88,42.89,42.86,42.87,83762.0,30.7167,30.7239,30.7024,30.7096,83762.0
2016-04-20 15:00:00,42.87,42.88,42.85,42.86,54924.0,30.7096,30.7167,30.6952,30.7024,54924.0
2016-04-20 15:05:00,42.86,42.86,42.82,42.84,73711.0,30.7024,30.7024,30.6737,30.6881,73711.0
2016-04-20 15:10:00,42.84,42.9,42.82,42.82,177032.0,30.6881,30.7311,30.6737,30.6737,177032.0
2016-04-20 15:15:00,42.83,42.9,42.8,42.9,149092.0,30.6809,30.7311,30.6594,30.7311,149092.0
2016-04-20 15:20:00,42.9,42.94,42.87,42.88,116971.0,30.7311,30.7597,30.7096,30.7167,116971.0
2016-04-20 15:25:00,42.87,42.88,42.84,42.85,177276.0,30.7096,30.7167,30.6881,30.6952,177276.0
2016-04-20 15:30:00,42.86,42.86,42.78,42.78,66081.0,30.7024,30.7024,30.6451,30.6451,66081.0
2016-04-20 15:35:00,42.78,42.79,42.74,42.75,176082.0,30.6451,30.6523,30.6164,30.6236,176082.0
2016-04-20 15:40:00,42.76,42.76,42.7,42.71,104656.0,30.6308,30.6308,30.5878,30.5949,104656.0
2016-04-20 15:45:00,42.7,42.81,42.68,42.8,202995.0,30.5878,30.6666,30.5735,30.6594,202995.0
2016-04-20 15:50:00,42.79,42.79,42.71,42.72,210968.0,30.6523,30.6523,30.5949,30.6021,210968.0
2016-04-20 15:55:00,42.72,42.76,42.7,42.74,603816.0,30.6021,30.6308,30.5878,30.6164,603816.0
2016-04-21 09:30:00,42.64,42.79,42.64,42.71,405875.0,30.5448,30.6523,30.5448,30.5949,405875.0
2016-04-21 09:35:00,42.71,42.71,42.47,42.5,373011.0,30.5949,30.5949,30.423,30.4445,373011.0
2016-04-21 09:40:00,42.5,42.6,42.47,42.53,226599.0,30.4445,30.5162,30.423,30.466,226599.0
2016-04-21 09:45:00,42.52,42.59,42.5,42.59,117889.0,30.4588,30.509,30.4445,30.509,117889.0
2016-04-21 09:50:00,42.59,42.64,42.52,42.55,168848.0,30.509,30.5448,30.4588,30.4803,168848.0
2016-04-21 09:55:00,42.56,42.71,42.53,42.69,180593.0,30.4875,30.5949,30.466,30.5806,180593.0
2016-04-21 10:00:00,42.68,42.7,42.62,42.65,169034.0,30.5735,30.5878,30.5305,30.552,169034.0
2016-04-21 10:05:00,42.64,42.64,42.53,42.61,165537.0,30.5448,30.5448,30.466,30.5233,165537.0
2016-04-21 10:10:00,42.61,42.72,42.61,42.68,104224.0,30.5233,30.6021,30.5233,30.5735,104224.0
2016-04-21 10:15:00,42.69,42.69,42.57,42.66,187218.0,30.5806,30.5806,30.4947,30.5591,187218.0
2016-04-21 10:20:00,42.66,42.72,42.63,42.71,75676.0,30.5591,30.6021,30.5376,30.5949,75676.0
2016-04-21 10:25:00,42.71,42.8,42.68,42.71,90398.0,30.5949,30.6594,30.5735,30.5949,90398.0
2016-04-21 10:30:00,42.71,42.71,42.59,42.62,102848.0,30.5949,30.5949,30.509,30.5305,102848.0
2016-04-21 10:35:00,42.62,42.68,42.6,42.66,164422.0,30.5305,30.5735,30.5162,30.5591,164422.0
2016-04-21 10:40:00,42.66,42.67,42.52,42.52,137395.0,30.5591,30.5663,30.4588,30.4588,137395.0
2016-04-21 10:45:00,42.52,42.62,42.5,42.6,108367.0,30.4588,30.5305,30.4445,30.5162,108367.0
2016-04-21 10:50:00,42.6,42.65,42.53,42.54,73205.0,30.5162,30.552,30.466,30.4732,73205.0
2016-04-21 10:55:00,42.54,42.58,42.51,42.58,71541.0,30.4732,30.5018,30.4517,30.5018,71541.0
2016-04-21 11:00:00,42.58,42.63,42.52,42.54,83392.0,30.5018,30.5376,30.4588,30.4732,83392.0
2016-04-21 11:05:00,42.53,42.61,42.53,42.58,115107.0,30.466,30.5233,30.466,30.5018,115107.0
2016-04-21 11:10:00,42.59,42.61,42.54,42.61,62781.0,30.509,30.5233,30.4732,30.5233,62781.0
2016-04-21 11:15:00,42.61,42.62,42.57,42.57,117960.0,30.5233,30.5305,30.4947,30.4947,117960.0
2016-04-21 11:20:00,42.58,42.58,42.51,42.54,92128.0,30.5018,30.5018,30.4517,30.4732,92128.0
2016-04-21 11:25:00,42.54,42.56,42.53,42.55,152098.0,30.4732,30.4875,30.466,30.4803,152098.0
2016-04-21 11:30:00,42.55,42.55,42.51,42.53,127962.0,30.4803,30.4803,30.4517,30.466,127962.0
2016-04-21 11:35:00,42.53,42.53,42.48,42.51,87439.0,30.466,30.466,30.4302,30.4517,87439.0
2016-04-21 11:40:00,42.51,42.55,42.48,42.53,43177.0,30.4517,30.4803,30.4302,30.466,43177.0
2016-04-21 11:45:00,42.54,42.55,42.45,42.45,110192.0,30.4732,30.4803,30.4087,30.4087,110192.0
2016-04-21 11:50:00,42.46,42.56,42.44,42.55,161731.0,30.4159,30.4875,30.4015,30.4803,161731.0
2016-04-21 11:55:00,42.55,42.57,42.5,42.51,63229.0,30.4803,30.4947,30.4445,30.4517,63229.0
2016-04-21 12:00:00,42.51,42.53,42.44,42.44,123085.0,30.4517,30.466,30.4015,30.4015,123085.0
2016-04-21 12:05:00,42.44,42.51,42.43,42.5,59731.0,30.4015,30.4517,30.3944,30.4445,59731.0
2016-04-21 12:10:00,42.51,42.53,42.49,42.53,50009.0,30.4517,30.466,30.4374,30.466,50009.0
2016-04-21 12:15:00,42.52,42.57,42.52,42.57,39529.0,30.4588,30.4947,30.4588,30.4947,39529.0
2016-04-21 12:20:00,42.56,42.59,42.56,42.57,46283.0,30.4875,30.509,30.4875,30.4947,46283.0
2016-04-21 12:25:00,42.57,42.62,42.56,42.62,43880.0,30.4947,30.5305,30.4875,30.5305,43880.0
2016-04-21 12:30:00,42.61,42.62,42.57,42.58,86343.0,30.5233,30.5305,30.4947,30.5018,86343.0
2016-04-21 12:35:00,42.59,42.6,42.51,42.58,187082.0,30.509,30.5162,30.4517,30.5018,187082.0
2016-04-21 12:40:00,42.59,42.62,42.58,42.59,85883.0,30.509,30.5305,30.5018,30.509,85883.0
2016-04-21 12:45:00,42.59,42.6,42.54,42.54,86161.0,30.509,30.5162,30.4732,30.4732,86161.0
2016-04-21 12:50:00,42.54,42.58,42.53,42.56,50785.0,30.4732,30.5018,30.466,30.4875,50785.0
2016-04-21 12:55:00,42.56,42.59,42.52,42.53,54986.0,30.4875,30.509,30.4588,30.466,54986.0
2016-04-21 13:00:00,42.53,42.57,42.51,42.57,40051.0,30.466,30.4947,30.4517,30.4947,40051.0
2016-04-21 13:05:00,42.56,42.59,42.55,42.57,80372.0,30.4875,30.509,30.4803,30.4947,80372.0
2016-04-21 13:10:00,42.57,42.61,42.56,42.57,67265.0,30.4947,30.5233,30.4875,30.4947,67265.0
2016-04-21 13:15:00,42.57,42.58,42.55,42.58,40958.0,30.4947,30.5018,30.4803,30.5018,40958.0
2016-04-21 13:20:00,42.58,42.61,42.57,42.57,38181.0,30.5018,30.5233,30.4947,30.4947,38181.0
2016-04-21 13:25:00,42.57,42.6,42.57,42.57,49297.0,30.4947,30.5162,30.4947,30.4947,49297.0
2016-04-21 13:30:00,42.57,42.57,42.49,42.5,70005.0,30.4947,30.4947,30.4374,30.4445,70005.0
2016-04-21 13:35:00,42.5,42.55,42.49,42.53,56654.0,30.4445,30.4803,30.4374,30.466,56654.0
2016-04-21 13:40:00,42.54,42.56,42.52,42.55,54711.0,30.4732,30.4875,30.4588,30.4803,54711.0
2016-04-21 13:45:00,42.55,42.57,42.53,42.55,45819.0,30.4803,30.4947,30.466,30.4803,45819.0
2016-04-21 13:50:00,42.56,42.56,42.48,42.51,47444.0,30.4875,30.4875,30.4302,30.4517,47444.0
2016-04-21 13:55:00,42.51,42.51,42.47,42.47,81866.0,30.4517,30.4517,30.423,30.423,81866.0
2016-04-21 14:00:00,42.48,42.49,42.45,42.49,44932.0,30.4302,30.4374,30.4087,30.4374,44932.0
2016-04-21 14:05:00,42.48,42.52,42.45,42.45,73077.0,30.4302,30.4588,30.4087,30.4087,73077.0
2016-04-21 14:10:00,42.45,42.49,42.4,42.48,99697.0,30.4087,30.4374,30.3729,30.4302,99697.0
2016-04-21 14:15:00,42.48,42.52,42.48,42.52,51781.0,30.4302,30.4588,30.4302,30.4588,51781.0
2016-04-21 14:20:00,42.51,42.57,42.5,42.56,77546.0,30.4517,30.4947,30.4445,30.4875,77546.0
2016-04-21 14:25:00,42.56,42.57,42.55,42.56,87815.0,30.4875,30.4947,30.4803,30.4875,87815.0
2016-04-21 14:30:00,42.56,42.58,42.53,42.53,118206.0,30.4875,30.5018,30.466,30.466,118206.0
2016-04-21 14:35:00,42.53,42.55,42.5,42.5,110850.0,30.466,30.4803,30.4445,30.4445,110850.0
2016-04-21 14:40:00,42.5,42.5,42.45,42.49,69760.0,30.4445,30.4445,30.4087,30.4374,69760.0
2016-04-21 14:45:00,42.48,42.56,42.48,42.55,61056.0,30.4302,30.4875,30.4302,30.4803,61056.0
2016-04-21 14:50:00,42.56,42.58,42.5,42.51,69521.0,30.4875,30.5018,30.4445,30.4517,69521.0
2016-04-21 14:55:00,42.51,42.57,42.5,42.56,60040.0,30.4517,30.4947,30.4445,30.4875,60040.0
2016-04-21 15:00:00,42.56,42.59,42.55,42.58,50692.0,30.4875,30.509,30.4803,30.5018,50692.0
2016-04-21 15:05:00,42.58,42.58,42.52,42.52,50553.0,30.5018,30.5018,30.4588,30.4588,50553.0
2016-04-21 15:10:00,42.53,42.57,42.52,42.53,75252.0,30.466,30.4947,30.4588,30.466,75252.0
2016-04-21 15:15:00,42.54,42.54,42.46,42.46,100077.0,30.4732,30.4732,30.4159,30.4159,100077.0
2016-04-21 15:20:00,42.47,42.48,42.46,42.47,90947.0,30.423,30.4302,30.4159,30.423,90947.0
2016-04-21 15:25:00,42.48,42.5,42.44,42.49,256154.0,30.4302,30.4445,30.4015,30.4374,256154.0
2016-04-21 15:30:00,42.5,42.57,42.49,42.55,215405.0,30.4445,30.4947,30.4374,30.4803,215405.0
2016-04-21 15:35:00,42.55,42.55,42.52,42.53,89084.0,30.4803,30.4803,30.4588,30.466,89084.0
2016-04-21 15:40:00,42.54,42.58,42.52,42.57,172896.0,30.4732,30.5018,30.4588,30.4947,172896.0
2016-04-21 15:45:00,42.57,42.61,42.57,42.58,162939.0,30.4947,30.5233,30.4947,30.5018,162939.0
2016-04-21 15:50:00,42.58,42.59,42.55,42.59,203685.0,30.5018,30.509,30.4803,30.509,203685.0
2016-04-21 15:55:00,42.59,42.61,42.55,42.57,451832.0,30.509,30.5233,30.4803,30.4947,451832.0
2016-04-22 09:30:00,42.7,42.94,42.61,42.79,237412.0,30.5878,30.7597,30.5233,30.6523,237412.0
2016-04-22 09:35:00,42.78,42.94,42.74,42.92,181956.0,30.6451,30.7597,30.6164,30.7454,181956.0
2016-04-22 09:40:00,42.93,42.98,42.9,42.96,164295.0,30.7525,30.7884,30.7311,30.774,164295.0
2016-04-22 09:45:00,42.97,43.0,42.94,42.98,162258.0,30.7812,30.8027,30.7597,30.7884,162258.0
2016-04-22 09:50:00,42.98,43.04,42.96,43.0,246944.0,30.7884,30.8313,30.774,30.8027,246944.0
2016-04-22 09:55:00,43.01,43.07,43.0,43.06,103953.0,30.8099,30.8528,30.8027,30.8457,103953.0
2016-04-22 10:00:00,43.06,43.1,43.03,43.09,107131.0,30.8457,30.8743,30.8242,30.8672,107131.0
2016-04-22 10:05:00,43.08,43.1,43.04,43.04,76895.0,30.86,30.8743,30.8313,30.8313,76895.0
2016-04-22 10:10:00,43.04,43.15,43.03,43.11,96683.0,30.8313,30.9101,30.8242,30.8815,96683.0
2016-04-22 10:15:00,43.11,43.14,43.09,43.09,72605.0,30.8815,30.903,30.8672,30.8672,72605.0
2016-04-22 10:20:00,43.1,43.1,43.02,43.07,96642.0,30.8743,30.8743,30.817,30.8528,96642.0
2016-04-22 10:25:00,43.07,43.11,43.07,43.09,105326.0,30.8528,30.8815,30.8528,30.8672,105326.0
2016-04-22 10:30:00,43.09,43.12,43.06,43.09,147470.0,30.8672,30.8886,30.8457,30.8672,147470.0
2016-04-22 10:35:00,43.1,43.15,43.06,43.07,153884.0,30.8743,30.9101,30.8457,30.8528,153884.0
2016-04-22 10:40:00,43.07,43.1,43.0,43.03,190888.0,30.8528,30.8743,30.8027,30.8242,190888.0
2016-04-22 10:45:00,43.02,43.02,42.98,43.0,112341.0,30.817,30.817,30.7884,30.8027,112341.0
2016-04-22 10:50:00,42.99,43.11,42.99,43.09,121876.0,30.7955,30.8815,30.7955,30.8672,121876.0
2016-04-22 10:55:00,43.1,43.14,43.08,43.1,116609.0,30.8743,30.903,30.86,30.8743,116609.0
2016-04-22 11:00:00,43.09,43.15,43.06,43.11,121300.0,30.8672,30.9101,30.8457,30.8815,121300.0
2016-04-22 11:05:00,43.11,43.17,43.1,43.17,82005.0,30.8815,30.9245,30.8743,30.9245,82005.0
2016-04-22 11:10:00,43.16,43.2,43.14,43.19,106883.0,30.9173,30.946,30.903,30.9388,106883.0
2016-04-22 11:15:00,43.19,43.21,43.17,43.18,48437.0,30.9388,30.9531,30.9245,30.9316,48437.0
2016-04-22 11:20:00,43.18,43.24,43.18,43.2,94743.0,30.9316,30.9746,30.9316,30.946,94743.0
2016-04-22 11:25:00,43.2,43.24,43.18,43.23,73901.0,30.946,30.9746,30.9316,30.9674,73901.0
2016-04-22 11:30:00,43.24,43.25,43.2,43.23,103074.0,30.9746,30.9818,30.946,30.9674,103074.0
2016-04-22 11:35:00,43.24,43.25,43.15,43.16,145553.0,30.9746,30.9818,30.9101,30.9173,145553.0
2016-04-22 11:40:00,43.17,43.24,43.17,43.22,95920.0,30.9245,30.9746,30.9245,30.9603,95920.0
2016-04-22 11:45:00,43.23,43.23,43.14,43.16,57193.0,30.9674,30.9674,30.903,30.9173,57193.0
2016-04-22 11:50:00,43.16,43.16,43.12,43.14,47178.0,30.9173,30.9173,30.8886,30.903,47178.0
2016-04-22 11:55:00,43.14,43.21,43.13,43.21,67061.0,30.903,30.9531,30.8958,30.9531,67061.0
2016-04-22 12:00:00,43.22,43.22,43.18,43.19,67268.0,30.9603,30.9603,30.9316,30.9388,67268.0
2016-04-22 12:05:00,43.19,43.21,43.15,43.18,64342.0,30.9388,30.9531,30.9101,30.9316,64342.0
2016-04-22 12:10:00,43.18,43.24,43.18,43.23,159308.0,30.9316,30.9746,30.9316,30.9674,159308.0
2016-04-22 12:15:00,43.23,43.24,43.18,43.19,47325.0,30.9674,30.9746,30.9316,30.9388,47325.0
2016-04-22 12:20:00,43.19,43.2,43.14,43.18,212402.0,30.9388,30.946,30.903,30.9316,212402.0
2016-04-22 12:25:00,43.19,43.21,43.18,43.18,111167.0,30.9388,30.9531,30.9316,30.9316,111167.0
2016-04-22 12:30:00,43.18,43.22,43.16,43.2,54495.0,30.9316,30.9603,30.9173,30.946,54495.0
2016-04-22 12:35:00,43.19,43.2,43.17,43.19,29756.0,30.9388,30.946,30.9245,30.9388,29756.0
2016-04-22 12:40:00,43.19,43.2,43.13,43.16,90666.0,30.9388,30.946,30.8958,30.9173,90666.0
2016-04-22 12:45:00,43.16,43.18,43.14,43.17,46209.0,30.9173,30.9316,30.903,30.9245,46209.0
2016-04-22 12:50:00,43.18,43.2,43.15,43.19,47275.0,30.9316,30.946,30.9101,30.9388,47275.0
2016-04-22 12:55:00,43.19,43.25,43.19,43.25,47949.0,30.9388,30.9818,30.9388,30.9818,47949.0
2016-04-22 13:00:00,43.23,43.24,43.21,43.23,47212.0,30.9674,30.9746,30.9531,30.9674,47212.0
2016-04-22 13:05:00,43.24,43.25,43.23,43.23,48965.0,30.9746,30.9818,30.9674,30.9674,48965.0
2016-04-22 13:10:00,43.24,43.28,43.23,43.27,60047.0,30.9746,31.0033,30.9674,30.9961,60047.0
2016-04-22 13:15:00,43.26,43.27,43.23,43.27,50048.0,30.9889,30.9961,30.9674,30.9961,50048.0
2016-04-22 13:20:00,43.27,43.29,43.25,43.28,80196.0,30.9961,31.0104,30.9818,31.0033,80196.0
2016-04-22 13:25:00,43.29,43.29,43.25,43.26,83157.0,31.0104,31.0104,30.9818,30.9889,83157.0
2016-04-22 13:30:00,43.26,43.27,43.23,43.27,80244.0,30.9889,30.9961,30.9674,30.9961,80244.0
2016-04-22 13:35:00,43.27,43.32,43.26,43.31,60413.0,30.9961,31.0319,30.9889,31.0248,60413.0
2016-04-22 13:40:00,43.32,43.38,43.3,43.38,84763.0,31.0319,31.0749,31.0176,31.0749,84763.0
2016-04-22 13:45:00,43.38,43.4,43.32,43.35,53091.0,31.0749,31.0892,31.0319,31.0534,53091.0
2016-04-22 13:50:00,43.35,43.36,43.33,43.34,64780.0,31.0534,31.0606,31.0391,31.0462,64780.0
2016-04-22 13:55:00,43.34,43.38,43.32,43.38,50711.0,31.0462,31.0749,31.0319,31.0749,50711.0
2016-04-22 14:00:00,43.38,43.38,43.33,43.36,111588.0,31.0749,31.0749,31.0391,31.0606,111588.0
2016-04-22 14:05:00,43.37,43.37,43.34,43.36,54891.0,31.0677,31.0677,31.0462,31.0606,54891.0
2016-04-22 14:10:00,43.35,43.38,43.33,43.34,55820.0,31.0534,31.0749,31.0391,31.0462,55820.0
2016-04-22 14:15:00,43.34,43.38,43.32,43.38,77282.0,31.0462,31.0749,31.0319,31.0749,77282.0
2016-04-22 14:20:00,43.37,43.42,43.36,43.42,60911.0,31.0677,31.1036,31.0606,31.1036,60911.0
2016-04-22 14:25:00,43.42,43.43,43.39,43.41,63798.0,31.1036,31.1107,31.0821,31.0964,63798.0
2016-04-22 14:30:00,43.41,43.41,43.36,43.36,408339.0,31.0964,31.0964,31.0606,31.0606,408339.0
2016-04-22 14:35:00,43.37,43.39,43.34,43.34,82727.0,31.0677,31.0821,31.0462,31.0462,82727.0
2016-04-22 14:40:00,43.34,43.4,43.32,43.36,72508.0,31.0462,31.0892,31.0319,31.0606,72508.0
2016-04-22 14:45:00,43.36,43.38,43.34,43.37,128479.0,31.0606,31.0749,31.0462,31.0677,128479.0
2016-04-22 14:50:00,43.38,43.38,43.34,43.35,91268.0,31.0749,31.0749,31.0462,31.0534,91268.0
2016-04-22 14:55:00,43.35,43.37,43.34,43.36,70382.0,31.0534,31.0677,31.0462,31.0606,70382.0
2016-04-22 15:00:00,43.36,43.38,43.32,43.32,91259.0,31.0606,31.0749,31.0319,31.0319,91259.0
2016-04-22 15:05:00,43.32,43.34,43.31,43.32,45977.0,31.0319,31.0462,31.0248,31.0319,45977.0
2016-04-22 15:10:00,43.32,43.34,43.31,43.31,94463.0,31.0319,31.0462,31.0248,31.0248,94463.0
2016-04-22 15:15:00,43.31,43.32,43.28,43.3,73705.0,31.0248,31.0319,31.0033,31.0176,73705.0
2016-04-22 15:20:00,43.3,43.32,43.27,43.3,97207.0,31.0176,31.0319,30.9961,31.0176,97207.0
2016-04-22 15:25:00,43.31,43.34,43.3,43.33,107779.0,31.0248,31.0462,31.0176,31.0391,107779.0
2016-04-22 15:30:00,43.33,43.34,43.32,43.34,90383.0,31.0391,31.0462,31.0319,31.0462,90383.0
2016-04-22 15:35:00,43.34,43.34,43.32,43.33,92927.0,31.0462,31.0462,31.0319,31.0391,92927.0
2016-04-22 15:40:00,43.33,43.36,43.32,43.32,207927.0,31.0391,31.0606,31.0319,31.0319,207927.0
2016-04-22 15:45:00,43.33,43.38,43.33,43.37,162607.0,31.0391,31.0749,31.0391,31.0677,162607.0
2016-04-22 15:50:00,43.37,43.37,43.29,43.29,278256.0,31.0677,31.0677,31.0104,31.0104,278256.0
2016-04-22 15:55:00,43.3,43.32,43.29,43.31,303891.0,31.0176,31.0319,31.0104,31.0248,303891.0
2016-04-25 09:30:00,43.03,43.07,42.93,43.02,208785.0,30.8242,30.8528,30.7525,30.817,208785.0
2016-04-25 09:35:00,43.02,43.17,42.99,43.12,120622.0,30.817,30.9245,30.7955,30.8886,120622.0
2016-04-25 09:40:00,43.12,43.12,42.89,42.9,133564.0,30.8886,30.8886,30.7239,30.7311,133564.0
2016-04-25 09:45:00,42.9,42.98,42.87,42.92,96372.0,30.7311,30.7884,30.7096,30.7454,96372.0
2016-04-25 09:50:00,42.92,43.02,42.9,43.0,102549.0,30.7454,30.817,30.7311,30.8027,102549.0
2016-04-25 09:55:00,43.01,43.1,43.0,43.07,88208.0,30.8099,30.8743,30.8027,30.8528,88208.0
2016-04-25 10:00:00,43.06,43.07,42.95,42.96,97968.0,30.8457,30.8528,30.7669,30.774,97968.0
2016-04-25 10:05:00,42.95,42.97,42.88,42.93,83336.0,30.7669,30.7812,30.7167,30.7525,83336.0
2016-04-25 10:10:00,42.92,42.94,42.87,42.94,86841.0,30.7454,30.7597,30.7096,30.7597,86841.0
2016-04-25 10:15:00,42.94,42.95,42.82,42.87,94764.0,30.7597,30.7669,30.6737,30.7096,94764.0
2016-04-25 10:20:00,42.86,42.91,42.83,42.87,262797.0,30.7024,30.7382,30.6809,30.7096,262797.0
2016-04-25 10:25:00,42.87,42.87,42.76,42.82,101459.0,30.7096,30.7096,30.6308,30.6737,101459.0
2016-04-25 10:30:00,42.82,42.83,42.79,42.8,113341.0,30.6737,30.6809,30.6523,30.6594,113341.0
2016-04-25 10:35:00,42.79,42.9,42.77,42.89,194959.0,30.6523,30.7311,30.6379,30.7239,194959.0
2016-04-25 10:40:00,42.9,42.98,42.85,42.97,156663.0,30.7311,30.7884,30.6952,30.7812,156663.0
2016-04-25 10:45:00,42.97,42.97,42.88,42.88,64928.0,30.7812,30.7812,30.7167,30.7167,64928.0
2016-04-25 10:50:00,42.89,42.91,42.86,42.89,89627.0,30.7239,30.7382,30.7024,30.7239,89627.0
2016-04-25 10:55:00,42.89,42.95,42.84,42.92,78121.0,30.7239,30.7669,30.6881,30.7454,78121.0
2016-04-25 11:00:00,42.92,42.96,42.88,42.88,70115.0,30.7454,30.774,30.7167,30.7167,70115.0
2016-04-25 11:05:00,42.88,42.93,42.86,42.86,71415.0,30.7167,30.7525,30.7024,30.7024,71415.0
2016-04-25 11:10:00,42.87,42.89,42.82,42.89,70234.0,30.7096,30.7239,30.6737,30.7239,70234.0
2016-04-25 11:15:00,42.89,42.92,42.85,42.89,100825.0,30.7239,30.7454,30.6952,30.7239,100825.0
2016-04-25 11:20:00,42.9,42.94,42.89,42.89,79851.0,30.7311,30.7597,30.7239,30.7239,79851.0
2016-04-25 11:25:00,42.89,42.95,42.88,42.94,74735.0,30.7239,30.7669,30.7167,30.7597,74735.0
2016-04-25 11:30:00,42.93,42.94,42.88,42.89,91271.0,30.7525,30.7597,30.7167,30.7239,91271.0
2016-04-25 11:35:00,42.88,42.9,42.81,42.83,62274.0,30.7167,30.7311,30.6666,30.6809,62274.0
2016-04-25 11:40:00,42.83,42.88,42.82,42.86,116629.0,30.6809,30.7167,30.6737,30.7024,116629.0
2016-04-25 11:45:00,42.87,42.89,42.86,42.89,62343.0,30.7096,30.7239,30.7024,30.7239,62343.0
2016-04-25 11:50:00,42.89,42.93,42.87,42.93,96597.0,30.7239,30.7525,30.7096,30.7525,96597.0
2016-04-25 11:55:00,42.92,42.96,42.89,42.96,81484.0,30.7454,30.774,30.7239,30.774,81484.0
2016-04-25 12:00:00,42.96,42.99,42.93,42.94,104788.0,30.774,30.7955,30.7525,30.7597,104788.0
2016-04-25 12:05:00,42.94,42.96,42.91,42.91,46276.0,30.7597,30.774,30.7382,30.7382,46276.0
2016-04-25 12:10:00,42.91,42.94,42.89,42.92,75934.0,30.7382,30.7597,30.7239,30.7454,75934.0
2016-04-25 12:15:00,42.92,42.94,42.9,42.94,65202.0,30.7454,30.7597,30.7311,30.7597,65202.0
2016-04-25 12:20:00,42.94,42.97,42.93,42.97,27949.0,30.7597,30.7812,30.7525,30.7812,27949.0
2016-04-25 12:25:00,42.97,42.99,42.95,42.99,88624.0,30.7812,30.7955,30.7669,30.7955,88624.0
2016-04-25 12:30:00,42.99,43.0,42.96,43.0,40368.0,30.7955,30.8027,30.774,30.8027,40368.0
2016-04-25 12:35:00,43.0,43.01,42.98,43.0,74564.0,30.8027,30.8099,30.7884,30.8027,74564.0
2016-04-25 12:40:00,42.99,43.02,42.98,42.99,62345.0,30.7955,30.817,30.7884,30.7955,62345.0
2016-04-25 12:45:00,42.99,43.03,42.99,43.03,42343.0,30.7955,30.8242,30.7955,30.8242,42343.0
2016-04-25 12:50:00,43.03,43.18,43.03,43.17,194802.0,30.8242,30.9316,30.8242,30.9245,194802.0
2016-04-25 12:55:00,43.17,43.18,43.1,43.14,123588.0,30.9245,30.9316,30.8743,30.903,123588.0
2016-04-25 13:00:00,43.15,43.16,43.11,43.14,98400.0,30.9101,30.9173,30.8815,30.903,98400.0
2016-04-25 13:05:00,43.13,43.14,43.06,43.06,89510.0,30.8958,30.903,30.8457,30.8457,89510.0
2016-04-25 13:10:00,43.06,43.15,43.06,43.14,116246.0,30.8457,30.9101,30.8457,30.903,116246.0
2016-04-25 13:15:00,43.14,43.16,43.1,43.13,83874.0,30.903,30.9173,30.8743,30.8958,83874.0
2016-04-25 13:20:00,43.12,43.12,43.08,43.09,48753.0,30.8886,30.8886,30.86,30.8672,48753.0
2016-04-25 13:25:00,43.09,43.13,43.09,43.12,45141.0,30.8672,30.8958,30.8672,30.8886,45141.0
2016-04-25 13:30:00,43.12,43.12,43.08,43.09,48171.0,30.8886,30.8886,30.86,30.8672,48171.0
2016-04-25 13:35:00,43.09,43.1,43.01,43.04,66620.0,30.8672,30.8743,30.8099,30.8313,66620.0
2016-04-25 13:40:00,43.04,43.08,43.03,43.08,57966.0,30.8313,30.86,30.8242,30.86,57966.0
2016-04-25 13:45:00,43.07,43.09,43.02,43.03,67369.0,30.8528,30.8672,30.817,30.8242,67369.0
2016-04-25 13:50:00,43.04,43.09,43.04,43.09,41508.0,30.8313,30.8672,30.8313,30.8672,41508.0
2016-04-25 13:55:00,43.09,43.09,43.05,43.05,44184.0,30.8672,30.8672,30.8385,30.8385,44184.0
2016-04-25 14:00:00,43.05,43.09,43.04,43.07,64233.0,30.8385,30.8672,30.8313,30.8528,64233.0
2016-04-25 14:05:00,43.06,43.06,42.96,42.97,71269.0,30.8457,30.8457,30.774,30.7812,71269.0
2016-04-25 14:10:00,42.97,42.98,42.96,42.97,54117.0,30.7812,30.7884,30.774,30.7812,54117.0
2016-04-25 14:15:00,42.96,42.97,42.91,42.97,90347.0,30.774,30.7812,30.7382,30.7812,90347.0
2016-04-25 14:20:00,42.96,42.97,42.94,42.96,61117.0,30.774,30.7812,30.7597,30.774,61117.0
2016-04-25 14:25:00,42.95,42.99,42.95,42.98,89285.0,30.7669,30.7955,30.7669,30.7884,89285.0
2016-04-25 14:30:00,42.98,42.99,42.97,42.97,41778.0,30.7884,30.7955,30.7812,30.7812,41778.0
2016-04-25 14:35:00,42.98,42.98,42.94,42.94,70068.0,30.7884,30.7884,30.7597,30.7597,70068.0
2016-04-25 14:40:00,42.94,42.97,42.93,42.96,56697.0,30.7597,30.7812,30.7525,30.774,56697.0
2016-04-25 14:45:00,42.97,42.97,42.94,42.94,43832.0,30.7812,30.7812,30.7597,30.7597,43832.0
2016-04-25 14:50:00,42.95,42.95,42.91,42.92,50054.0,30.7669,30.7669,30.7382,30.7454,50054.0
2016-04-25 14:55:00,42.92,43.01,42.91,43.0,88165.0,30.7454,30.8099,30.7382,30.8027,88165.0
2016-04-25 15:00:00,43.01,43.01,42.98,42.98,71145.0,30.8099,30.8099,30.7884,30.7884,71145.0
2016-04-25 15:05:00,42.98,42.99,42.94,42.96,61795.0,30.7884,30.7955,30.7597,30.774,61795.0
2016-04-25 15:10:00,42.95,42.96,42.93,42.94,64209.0,30.7669,30.774,30.7525,30.7597,64209.0
2016-04-25 15:15:00,42.94,42.98,42.94,42.98,159570.0,30.7597,30.7884,30.7597,30.7884,159570.0
2016-04-25 15:20:00,42.98,43.01,42.96,43.0,84968.0,30.7884,30.8099,30.774,30.8027,84968.0
2016-04-25 15:25:00,43.01,43.02,43.0,43.01,89942.0,30.8099,30.817,30.8027,30.8099,89942.0
2016-04-25 15:30:00,43.01,43.03,43.0,43.02,83323.0,30.8099,30.8242,30.8027,30.817,83323.0
2016-04-25 15:35:00,43.01,43.04,43.0,43.04,230010.0,30.8099,30.8313,30.8027,30.8313,230010.0
2016-04-25 15:40:00,43.04,43.05,43.03,43.04,82938.0,30.8313,30.8385,30.8242,30.8313,82938.0
2016-04-25 15:45:00,43.04,43.06,43.01,43.01,125069.0,30.8313,30.8457,30.8099,30.8099,125069.0
2016-04-25 15:50:00,43.02,43.02,42.97,42.98,166194.0,30.817,30.817,30.7812,30.7884,166194.0
2016-04-25 15:55:00,42.98,43.06,42.97,43.05,435815.0,30.7884,30.8457,30.7812,30.8385,435815.0
2016-04-26 09:30:00,43.08,43.14,43.03,43.06,172100.0,30.86,30.903,30.8242,30.8457,172100.0
2016-04-26 09:35:00,43.06,43.08,42.91,42.96,257101.0,30.8457,30.86,30.7382,30.774,257101.0
2016-04-26 09:40:00,42.96,43.02,42.91,42.99,117380.0,30.774,30.817,30.7382,30.7955,117380.0
2016-04-26 09:45:00,43.0,43.07,42.98,43.07,224079.0,30.8027,30.8528,30.7884,30.8528,224079.0
2016-04-26 09:50:00,43.07,43.22,43.0,43.21,197385.0,30.8528,30.9603,30.8027,30.9531,197385.0
2016-04-26 09:55:00,43.21,43.28,43.2,43.26,131082.0,30.9531,31.0033,30.946,30.9889,131082.0
2016-04-26 10:00:00,43.26,43.27,43.16,43.24,214629.0,30.9889,30.9961,30.9173,30.9746,214629.0
2016-04-26 10:05:00,43.24,43.26,43.16,43.24,175611.0,30.9746,30.9889,30.9173,30.9746,175611.0
2016-04-26 10:10:00,43.24,43.27,43.2,43.22,155628.0,30.9746,30.9961,30.946,30.9603,155628.0
2016-04-26 10:15:00,43.22,43.27,43.2,43.24,68900.0,30.9603,30.9961,30.946,30.9746,68900.0
2016-04-26 10:20:00,43.24,43.31,43.23,43.27,73189.0,30.9746,31.0248,30.9674,30.9961,73189.0
2016-04-26 10:25:00,43.27,43.27,43.15,43.17,86479.0,30.9961,30.9961,30.9101,30.9245,86479.0
2016-04-26 10:30:00,43.17,43.21,43.15,43.17,65890.0,30.9245,30.9531,30.9101,30.9245,65890.0
2016-04-26 10:35:00,43.18,43.19,43.14,43.15,50709.0,30.9316,30.9388,30.903,30.9101,50709.0
2016-04-26 10:40:00,43.16,43.24,43.15,43.23,47994.0,30.9173,30.9746,30.9101,30.9674,47994.0
2016-04-26 10:45:00,43.23,43.29,43.22,43.27,51972.0,30.9674,31.0104,30.9603,30.9961,51972.0
2016-04-26 10:50:00,43.28,43.28,43.22,43.25,63531.0,31.0033,31.0033,30.9603,30.9818,63531.0
2016-04-26 10:55:00,43.24,43.27,43.18,43.18,97495.0,30.9746,30.9961,30.9316,30.9316,97495.0
2016-04-26 11:00:00,43.17,43.22,43.17,43.19,91088.0,30.9245,30.9603,30.9245,30.9388,91088.0
2016-04-26 11:05:00,43.19,43.26,43.18,43.23,89630.0,30.9388,30.9889,30.9316,30.9674,89630.0
2016-04-26 11:10:00,43.23,43.28,43.22,43.25,51575.0,30.9674,31.0033,30.9603,30.9818,51575.0
2016-04-26 11:15:00,43.24,43.29,43.23,43.26,88325.0,30.9746,31.0104,30.9674,30.9889,88325.0
2016-04-26 11:20:00,43.27,43.31,43.24,43.26,196273.0,30.9961,31.0248,30.9746,30.9889,196273.0
2016-04-26 11:25:00,43.27,43.32,43.26,43.29,75525.0,30.9961,31.0319,30.9889,31.0104,75525.0
2016-04-26 11:30:00,43.29,43.3,43.24,43.3,46535.0,31.0104,31.0176,30.9746,31.0176,46535.0
2016-04-26 11:35:00,43.3,43.31,43.24,43.26,85197.0,31.0176,31.0248,30.9746,30.9889,85197.0
2016-04-26 11:40:00,43.25,43.27,43.23,43.25,52403.0,30.9818,30.9961,30.9674,30.9818,52403.0
2016-04-26 11:45:00,43.25,43.31,43.25,43.31,51482.0,30.9818,31.0248,30.9818,31.0248,51482.0
2016-04-26 11:50:00,43.32,43.37,43.31,43.35,44235.0,31.0319,31.0677,31.0248,31.0534,44235.0
2016-04-26 11:55:00,43.36,43.4,43.34,43.4,90664.0,31.0606,31.0892,31.0462,31.0892,90664.0
2016-04-26 12:00:00,43.4,43.41,43.35,43.39,85374.0,31.0892,31.0964,31.0534,31.0821,85374.0
2016-04-26 12:05:00,43.4,43.43,43.37,43.38,43393.0,31.0892,31.1107,31.0677,31.0749,43393.0
2016-04-26 12:10:00,43.39,43.41,43.37,43.37,33997.0,31.0821,31.0964,31.0677,31.0677,33997.0
2016-04-26 12:15:00,43.38,43.43,43.38,43.41,39894.0,31.0749,31.1107,31.0749,31.0964,39894.0
2016-04-26 12:20:00,43.41,43.44,43.39,43.41,52115.0,31.0964,31.1179,31.0821,31.0964,52115.0
2016-04-26 12:25:00,43.41,43.42,43.39,43.41,33260.0,31.0964,31.1036,31.0821,31.0964,33260.0
2016-04-26 12:30:00,43.41,43.42,43.37,43.39,66154.0,31.0964,31.1036,31.0677,31.0821,66154.0
2016-04-26 12:35:00,43.39,43.42,43.36,43.37,41034.0,31.0821,31.1036,31.0606,31.0677,41034.0
2016-04-26 12:40:00,43.36,43.41,43.36,43.4,24397.0,31.0606,31.0964,31.0606,31.0892,24397.0
2016-04-26 12:45:00,43.4,43.45,43.4,43.42,33864.0,31.0892,31.125,31.0892,31.1036,33864.0
2016-04-26 12:50:00,43.43,43.44,43.41,43.42,49081.0,31.1107,31.1179,31.0964,31.1036,49081.0
2016-04-26 12:55:00,43.42,43.43,43.41,43.43,34421.0,31.1036,31.1107,31.0964,31.1107,34421.0
2016-04-26 13:00:00,43.44,43.44,43.39,43.4,50886.0,31.1179,31.1179,31.0821,31.0892,50886.0
2016-04-26 13:05:00,43.4,43.42,43.38,43.4,38066.0,31.0892,31.1036,31.0749,31.0892,38066.0
2016-04-26 13:10:00,43.39,43.4,43.37,43.39,25588.0,31.0821,31.0892,31.0677,31.0821,25588.0
2016-04-26 13:15:00,43.39,43.41,43.38,43.4,37569.0,31.0821,31.0964,31.0749,31.0892,37569.0
2016-04-26 13:20:00,43.4,43.41,43.36,43.37,41648.0,31.0892,31.0964,31.0606,31.0677,41648.0
2016-04-26 13:25:00,43.37,43.38,43.35,43.36,32646.0,31.0677,31.0749,31.0534,31.0606,32646.0
2016-04-26 13:30:00,43.37,43.4,43.35,43.36,39801.0,31.0677,31.0892,31.0534,31.0606,39801.0
2016-04-26 13:35:00,43.35,43.36,43.3,43.31,108154.0,31.0534,31.0606,31.0176,31.0248,108154.0
2016-04-26 13:40:00,43.31,43.32,43.25,43.31,65975.0,31.0248,31.0319,30.9818,31.0248,65975.0
2016-04-26 13:45:00,43.31,43.34,43.3,43.32,27783.0,31.0248,31.0462,31.0176,31.0319,27783.0
2016-04-26 13:50:00,43.31,43.33,43.29,43.3,41397.0,31.0248,31.0391,31.0104,31.0176,41397.0
2016-04-26 13:55:00,43.3,43.36,43.3,43.34,100340.0,31.0176,31.0606,31.0176,31.0462,100340.0
2016-04-26 14:00:00,43.35,43.39,43.35,43.39,69170.0,31.0534,31.0821,31.0534,31.0821,69170.0
2016-04-26 14:05:00,43.38,43.4,43.37,43.38,42645.0,31.0749,31.0892,31.0677,31.0749,42645.0
2016-04-26 14:10:00,43.38,43.39,43.35,43.39,57761.0,31.0749,31.0821,31.0534,31.0821,57761.0
2016-04-26 14:15:00,43.39,43.42,43.37,43.41,51342.0,31.0821,31.1036,31.0677,31.0964,51342.0
2016-04-26 14:20:00,43.41,43.47,43.41,43.47,119439.0,31.0964,31.1394,31.0964,31.1394,119439.0
2016-04-26 14:25:00,43.46,43.49,43.46,43.47,153684.0,31.1322,31.1537,31.1322,31.1394,153684.0
2016-04-26 14:30:00,43.46,43.48,43.44,43.45,79934.0,31.1322,31.1465,31.1179,31.125,79934.0
2016-04-26 14:35:00,43.45,43.46,43.42,43.44,71656.0,31.125,31.1322,31.1036,31.1179,71656.0
2016-04-26 14:40:00,43.44,43.44,43.39,43.4,128406.0,31.1179,31.1179,31.0821,31.0892,128406.0
2016-04-26 14:45:00,43.4,43.44,43.39,43.43,68036.0,31.0892,31.1179,31.0821,31.1107,68036.0
2016-04-26 14:50:00,43.42,43.43,43.37,43.39,44675.0,31.1036,31.1107,31.0677,31.0821,44675.0
2016-04-26 14:55:00,43.39,43.44,43.39,43.44,66381.0,31.0821,31.1179,31.0821,31.1179,66381.0
2016-04-26 15:00:00,43.44,43.47,43.43,43.45,86960.0,31.1179,31.1394,31.1107,31.125,86960.0
2016-04-26 15:05:00,43.45,43.45,43.4,43.41,42668.0,31.125,31.125,31.0892,31.0964,42668.0
2016-04-26 15:10:00,43.41,43.43,43.36,43.37,148314.0,31.0964,31.1107,31.0606,31.0677,148314.0
2016-04-26 15:15:00,43.38,43.4,43.36,43.38,55166.0,31.0749,31.0892,31.0606,31.0749,55166.0
2016-04-26 15:20:00,43.38,43.38,43.32,43.34,62756.0,31.0749,31.0749,31.0319,31.0462,62756.0
2016-04-26 15:25:00,43.34,43.37,43.33,43.36,56913.0,31.0462,31.0677,31.0391,31.0606,56913.0
2016-04-26 15:30:00,43.36,43.4,43.36,43.38,91496.0,31.0606,31.0892,31.0606,31.0749,91496.0
2016-04-26 15:35:00,43.38,43.39,43.34,43.36,128803.0,31.0749,31.0821,31.0462,31.0606,128803.0
2016-04-26 15:40:00,43.36,43.41,43.35,43.4,151099.0,31.0606,31.0964,31.0534,31.0892,151099.0
2016-04-26 15:45:00,43.41,43.41,43.37,43.37,118101.0,31.0964,31.0964,31.0677,31.0677,118101.0
2016-04-26 15:50:00,43.38,43.4,43.35,43.35,149988.0,31.0749,31.0892,31.0534,31.0534,149988.0
2016-04-26 15:55:00,43.36,43.38,43.33,43.37,365036.0,31.0606,31.0749,31.0391,31.0677,365036.0
2016-04-27 09:30:00,43.38,43.42,43.27,43.42,122114.0,31.0749,31.1036,30.9961,31.1036,122114.0
2016-04-27 09:35:00,43.42,43.52,43.41,43.5,131823.0,31.1036,31.1752,31.0964,31.1609,131823.0
2016-04-27 09:40:00,43.5,43.58,43.49,43.52,90133.0,31.1609,31.2182,31.1537,31.1752,90133.0
2016-04-27 09:45:00,43.51,43.52,43.41,43.43,82097.0,31.168,31.1752,31.0964,31.1107,82097.0
2016-04-27 09:50:00,43.44,43.47,43.41,43.46,76431.0,31.1179,31.1394,31.0964,31.1322,76431.0
2016-04-27 09:55:00,43.46,43.51,43.44,43.51,71015.0,31.1322,31.168,31.1179,31.168,71015.0
2016-04-27 10:00:00,43.51,43.53,43.42,43.42,86718.0,31.168,31.1823,31.1036,31.1036,86718.0
2016-04-27 10:05:00,43.43,43.45,43.34,43.36,87819.0,31.1107,31.125,31.0462,31.0606,87819.0
2016-04-27 10:10:00,43.36,43.38,43.28,43.29,117574.0,31.0606,31.0749,31.0033,31.0104,117574.0
2016-04-27 10:15:00,43.29,43.38,43.28,43.37,45772.0,31.0104,31.0749,31.0033,31.0677,45772.0
2016-04-27 10:20:00,43.37,43.44,43.37,43.43,56322.0,31.0677,31.1179,31.0677,31.1107,56322.0
2016-04-27 10:25:00,43.42,43.46,43.41,43.43,40164.0,31.1036,31.1322,31.0964,31.1107,40164.0
2016-04-27 10:30:00,43.43,43.48,43.35,43.45,104832.0,31.1107,31.1465,31.0534,31.125,104832.0
2016-04-27 10:35:00,43.45,43.47,43.39,43.4,67102.0,31.125,31.1394,31.0821,31.0892,67102.0
2016-04-27 10:40:00,43.4,43.4,43.35,43.4,54426.0,31.0892,31.0892,31.0534,31.0892,54426.0
2016-04-27 10:45:00,43.4,43.41,43.33,43.35,86701.0,31.0892,31.0964,31.0391,31.0534,86701.0
2016-04-27 10:50:00,43.35,43.38,43.31,43.34,46167.0,31.0534,31.0749,31.0248,31.0462,46167.0
2016-04-27 10:55:00,43.35,43.38,43.27,43.29,73161.0,31.0534,31.0749,30.9961,31.0104,73161.0
2016-04-27 11:00:00,43.28,43.39,43.26,43.38,80852.0,31.0033,31.0821,30.9889,31.0749,80852.0
2016-04-27 11:05:00,43.37,43.41,43.35,43.38,118257.0,31.0677,31.0964,31.0534,31.0749,118257.0
2016-04-27 11:10:00,43.38,43.46,43.38,43.41,93637.0,31.0749,31.1322,31.0749,31.0964,93637.0
2016-04-27 11:15:00,43.42,43.42,43.38,43.39,84773.0,31.1036,31.1036,31.0749,31.0821,84773.0
2016-04-27 11:20:00,43.39,43.42,43.36,43.38,82336.0,31.0821,31.1036,31.0606,31.0749,82336.0
2016-04-27 11:25:00,43.39,43.42,43.38,43.41,65459.0,31.0821,31.1036,31.0749,31.0964,65459.0
2016-04-27 11:30:00,43.41,43.45,43.38,43.45,92902.0,31.0964,31.125,31.0749,31.125,92902.0
2016-04-27 11:35:00,43.45,43.47,43.42,43.44,112646.0,31.125,31.1394,31.1036,31.1179,112646.0
2016-04-27 11:40:00,43.44,43.45,43.39,43.39,88910.0,31.1179,31.125,31.0821,31.0821,88910.0
2016-04-27 11:45:00,43.4,43.41,43.39,43.39,79257.0,31.0892,31.0964,31.0821,31.0821,79257.0
2016-04-27 11:50:00,43.4,43.41,43.37,43.39,119459.0,31.0892,31.0964,31.0677,31.0821,119459.0
2016-04-27 11:55:00,43.4,43.44,43.38,43.4,83496.0,31.0892,31.1179,31.0749,31.0892,83496.0
2016-04-27 12:00:00,43.41,43.41,43.38,43.38,52429.0,31.0964,31.0964,31.0749,31.0749,52429.0
2016-04-27 12:05:00,43.38,43.39,43.36,43.38,52776.0,31.0749,31.0821,31.0606,31.0749,52776.0
2016-04-27 12:10:00,43.37,43.38,43.32,43.36,201631.0,31.0677,31.0749,31.0319,31.0606,201631.0
2016-04-27 12:15:00,43.35,43.4,43.34,43.4,97566.0,31.0534,31.0892,31.0462,31.0892,97566.0
2016-04-27 12:20:00,43.4,43.41,43.36,43.38,157830.0,31.0892,31.0964,31.0606,31.0749,157830.0
2016-04-27 12:25:00,43.38,43.38,43.32,43.32,134868.0,31.0749,31.0749,31.0319,31.0319,134868.0
2016-04-27 12:30:00,43.33,43.37,43.29,43.36,122525.0,31.0391,31.0677,31.0104,31.0606,122525.0
2016-04-27 12:35:00,43.36,43.37,43.33,43.36,73750.0,31.0606,31.0677,31.0391,31.0606,73750.0
2016-04-27 12:40:00,43.36,43.36,43.32,43.33,60419.0,31.0606,31.0606,31.0319,31.0391,60419.0
2016-04-27 12:45:00,43.33,43.35,43.31,43.35,78365.0,31.0391,31.0534,31.0248,31.0534,78365.0
2016-04-27 12:50:00,43.34,43.37,43.33,43.35,39744.0,31.0462,31.0677,31.0391,31.0534,39744.0
2016-04-27 12:55:00,43.36,43.4,43.35,43.4,45957.0,31.0606,31.0892,31.0534,31.0892,45957.0
2016-04-27 13:00:00,43.4,43.42,43.38,43.41,126183.0,31.0892,31.1036,31.0749,31.0964,126183.0
2016-04-27 13:05:00,43.4,43.45,43.39,43.44,74100.0,31.0892,31.125,31.0821,31.1179,74100.0
2016-04-27 13:10:00,43.45,43.5,43.43,43.48,82770.0,31.125,31.1609,31.1107,31.1465,82770.0
2016-04-27 13:15:00,43.48,43.51,43.48,43.5,71658.0,31.1465,31.168,31.1465,31.1609,71658.0
2016-04-27 13:20:00,43.5,43.52,43.47,43.51,98420.0,31.1609,31.1752,31.1394,31.168,98420.0
2016-04-27 13:25:00,43.52,43.57,43.48,43.57,198424.0,31.1752,31.211,31.1465,31.211,198424.0
2016-04-27 13:30:00,43.57,43.57,43.51,43.52,115649.0,31.211,31.211,31.168,31.1752,115649.0
2016-04-27 13:35:00,43.53,43.54,43.47,43.53,105898.0,31.1823,31.1895,31.1394,31.1823,105898.0
2016-04-27 13:40:00,43.54,43.54,43.5,43.51,110572.0,31.1895,31.1895,31.1609,31.168,110572.0
2016-04-27 13:45:00,43.51,43.58,43.51,43.58,61083.0,31.168,31.2182,31.168,31.2182,61083.0
2016-04-27 13:50:00,43.58,43.61,43.57,43.61,107909.0,31.2182,31.2397,31.211,31.2397,107909.0
2016-04-27 13:55:00,43.61,43.69,43.6,43.68,301193.0,31.2397,31.297,31.2325,31.2898,301193.0
2016-04-27 14:00:00,43.67,43.94,43.66,43.86,374693.0,31.2826,31.476,31.2755,31.4187,374693.0
2016-04-27 14:05:00,43.86,43.86,43.74,43.83,533666.0,31.4187,31.4187,31.3328,31.3973,533666.0
2016-04-27 14:10:00,43.84,43.86,43.73,43.77,282319.0,31.4044,31.4187,31.3256,31.3543,282319.0
2016-04-27 14:15:00,43.77,43.82,43.69,43.71,153939.0,31.3543,31.3901,31.297,31.3113,153939.0
2016-04-27 14:20:00,43.71,43.72,43.66,43.69,204480.0,31.3113,31.3185,31.2755,31.297,204480.0
2016-04-27 14:25:00,43.68,43.68,43.56,43.57,75980.0,31.2898,31.2898,31.2038,31.211,75980.0
2016-04-27 14:30:00,43.56,43.59,43.45,43.46,99251.0,31.2038,31.2253,31.125,31.1322,99251.0
2016-04-27 14:35:00,43.46,43.49,43.42,43.43,95049.0,31.1322,31.1537,31.1036,31.1107,95049.0
2016-04-27 14:40:00,43.43,43.48,43.39,43.47,89214.0,31.1107,31.1465,31.0821,31.1394,89214.0
2016-04-27 14:45:00,43.47,43.51,43.43,43.45,97263.0,31.1394,31.168,31.1107,31.125,97263.0
2016-04-27 14:50:00,43.46,43.52,43.44,43.5,166914.0,31.1322,31.1752,31.1179,31.1609,166914.0
2016-04-27 14:55:00,43.5,43.51,43.44,43.47,68950.0,31.1609,31.168,31.1179,31.1394,68950.0
2016-04-27 15:00:00,43.47,43.58,43.47,43.57,99247.0,31.1394,31.2182,31.1394,31.211,99247.0
2016-04-27 15:05:00,43.57,43.58,43.51,43.55,72956.0,31.211,31.2182,31.168,31.1967,72956.0
2016-04-27 15:10:00,43.55,43.6,43.51,43.58,78033.0,31.1967,31.2325,31.168,31.2182,78033.0
2016-04-27 15:15:00,43.58,43.64,43.57,43.62,82674.0,31.2182,31.2611,31.211,31.2468,82674.0
2016-04-27 15:20:00,43.63,43.66,43.6,43.6,104361.0,31.254,31.2755,31.2325,31.2325,104361.0
2016-04-27 15:25:00,43.59,43.61,43.55,43.59,67535.0,31.2253,31.2397,31.1967,31.2253,67535.0
2016-04-27 15:30:00,43.59,43.63,43.59,43.62,87072.0,31.2253,31.254,31.2253,31.2468,87072.0
2016-04-27 15:35:00,43.62,43.66,43.61,43.64,106400.0,31.2468,31.2755,31.2397,31.2611,106400.0
2016-04-27 15:40:00,43.64,43.69,43.62,43.67,134471.0,31.2611,31.297,31.2468,31.2826,134471.0
2016-04-27 15:45:00,43.67,43.69,43.63,43.66,145800.0,31.2826,31.297,31.254,31.2755,145800.0
2016-04-27 15:50:00,43.66,43.67,43.58,43.6,104760.0,31.2755,31.2826,31.2182,31.2325,104760.0
2016-04-27 15:55:00,43.59,43.6,43.53,43.55,374177.0,31.2253,31.2325,31.1823,31.1967,374177.0
2016-04-28 09:30:00,43.04,43.25,43.02,43.24,198202.0,30.8313,30.9818,30.817,30.9746,198202.0
2016-04-28 09:35:00,43.23,43.34,43.21,43.27,222726.0,30.9674,31.0462,30.9531,30.9961,222726.0
2016-04-28 09:40:00,43.26,43.32,43.23,43.3,71662.0,30.9889,31.0319,30.9674,31.0176,71662.0
2016-04-28 09:45:00,43.3,43.36,43.3,43.36,61538.0,31.0176,31.0606,31.0176,31.0606,61538.0
2016-04-28 09:50:00,43.37,43.46,43.36,43.44,58817.0,31.0677,31.1322,31.0606,31.1179,58817.0
2016-04-28 09:55:00,43.44,43.47,43.38,43.43,69125.0,31.1179,31.1394,31.0749,31.1107,69125.0
2016-04-28 10:00:00,43.43,43.53,43.42,43.52,44892.0,31.1107,31.1823,31.1036,31.1752,44892.0
2016-04-28 10:05:00,43.52,43.56,43.47,43.48,65338.0,31.1752,31.2038,31.1394,31.1465,65338.0
2016-04-28 10:10:00,43.48,43.5,43.41,43.45,51761.0,31.1465,31.1609,31.0964,31.125,51761.0
2016-04-28 10:15:00,43.44,43.44,43.34,43.36,59521.0,31.1179,31.1179,31.0462,31.0606,59521.0
2016-04-28 10:20:00,43.36,43.37,43.31,43.35,58886.0,31.0606,31.0677,31.0248,31.0534,58886.0
2016-04-28 10:25:00,43.34,43.38,43.34,43.36,51407.0,31.0462,31.0749,31.0462,31.0606,51407.0
2016-04-28 10:30:00,43.36,43.38,43.31,43.35,63900.0,31.0606,31.0749,31.0248,31.0534,63900.0
2016-04-28 10:35:00,43.35,43.43,43.35,43.43,86890.0,31.0534,31.1107,31.0534,31.1107,86890.0
2016-04-28 10:40:00,43.43,43.43,43.33,43.34,55535.0,31.1107,31.1107,31.0391,31.0462,55535.0
2016-04-28 10:45:00,43.34,43.42,43.33,43.37,57283.0,31.0462,31.1036,31.0391,31.0677,57283.0
2016-04-28 10:50:00,43.37,43.37,43.29,43.36,96977.0,31.0677,31.0677,31.0104,31.0606,96977.0
2016-04-28 10:55:00,43.36,43.43,43.36,43.43,58498.0,31.0606,31.1107,31.0606,31.1107,58498.0
2016-04-28 11:00:00,43.43,43.45,43.41,43.44,67819.0,31.1107,31.125,31.0964,31.1179,67819.0
2016-04-28 11:05:00,43.45,43.47,43.42,43.47,38336.0,31.125,31.1394,31.1036,31.1394,38336.0
2016-04-28 11:10:00,43.47,43.48,43.43,43.48,65652.0,31.1394,31.1465,31.1107,31.1465,65652.0
2016-04-28 11:15:00,43.48,43.49,43.44,43.46,48121.0,31.1465,31.1537,31.1179,31.1322,48121.0
2016-04-28 11:20:00,43.46,43.52,43.45,43.5,51714.0,31.1322,31.1752,31.125,31.1609,51714.0
2016-04-28 11:25:00,43.51,43.52,43.42,43.45,52519.0,31.168,31.1752,31.1036,31.125,52519.0
2016-04-28 11:30:00,43.45,43.47,43.44,43.47,31664.0,31.125,31.1394,31.1179,31.1394,31664.0
2016-04-28 11:35:00,43.46,43.48,43.45,43.45,62049.0,31.1322,31.1465,31.125,31.125,62049.0
2016-04-28 11:40:00,43.45,43.46,43.41,43.43,48094.0,31.125,31.1322,31.0964,31.1107,48094.0
2016-04-28 11:45:00,43.42,43.43,43.39,43.4,32664.0,31.1036,31.1107,31.0821,31.0892,32664.0
2016-04-28 11:50:00,43.4,43.42,43.38,43.39,38738.0,31.0892,31.1036,31.0749,31.0821,38738.0
2016-04-28 11:55:00,43.39,43.41,43.32,43.33,40943.0,31.0821,31.0964,31.0319,31.0391,40943.0
2016-04-28 12:00:00,43.33,43.43,43.32,43.43,35269.0,31.0391,31.1107,31.0319,31.1107,35269.0
2016-04-28 12:05:00,43.43,43.47,43.42,43.45,47256.0,31.1107,31.1394,31.1036,31.125,47256.0
2016-04-28 12:10:00,43.46,43.48,43.44,43.47,27908.0,31.1322,31.1465,31.1179,31.1394,27908.0
2016-04-28 12:15:00,43.47,43.47,43.4,43.41,33991.0,31.1394,31.1394,31.0892,31.0964,33991.0
2016-04-28 12:20:00,43.41,43.44,43.4,43.44,55900.0,31.0964,31.1179,31.0892,31.1179,55900.0
2016-04-28 12:25:00,43.43,43.49,43.42,43.47,47416.0,31.1107,31.1537,31.1036,31.1394,47416.0
2016-04-28 12:30:00,43.47,43.47,43.43,43.45,84047.0,31.1394,31.1394,31.1107,31.125,84047.0
2016-04-28 12:35:00,43.45,43.47,43.43,43.43,53329.0,31.125,31.1394,31.1107,31.1107,53329.0
2016-04-28 12:40:00,43.43,43.47,43.42,43.47,42766.0,31.1107,31.1394,31.1036,31.1394,42766.0
2016-04-28 12:45:00,43.47,43.51,43.46,43.48,32122.0,31.1394,31.168,31.1322,31.1465,32122.0
2016-04-28 12:50:00,43.48,43.52,43.46,43.51,31359.0,31.1465,31.1752,31.1322,31.168,31359.0
2016-04-28 12:55:00,43.51,43.54,43.49,43.51,40527.0,31.168,31.1895,31.1537,31.168,40527.0
2016-04-28 13:00:00,43.52,43.52,43.43,43.43,31859.0,31.1752,31.1752,31.1107,31.1107,31859.0
2016-04-28 13:05:00,43.43,43.44,43.4,43.41,39269.0,31.1107,31.1179,31.0892,31.0964,39269.0
2016-04-28 13:10:00,43.41,43.41,43.36,43.39,36409.0,31.0964,31.0964,31.0606,31.0821,36409.0
2016-04-28 13:15:00,43.39,43.39,43.35,43.36,29928.0,31.0821,31.0821,31.0534,31.0606,29928.0
2016-04-28 13:20:00,43.35,43.38,43.34,43.38,69616.0,31.0534,31.0749,31.0462,31.0749,69616.0
2016-04-28 13:25:00,43.39,43.43,43.38,43.41,46346.0,31.0821,31.1107,31.0749,31.0964,46346.0
2016-04-28 13:30:00,43.41,43.44,43.4,43.41,36301.0,31.0964,31.1179,31.0892,31.0964,36301.0
2016-04-28 13:35:00,43.4,43.44,43.39,43.43,51715.0,31.0892,31.1179,31.0821,31.1107,51715.0
2016-04-28 13:40:00,43.42,43.44,43.4,43.41,29136.0,31.1036,31.1179,31.0892,31.0964,29136.0
2016-04-28 13:45:00,43.4,43.42,43.39,43.42,33334.0,31.0892,31.1036,31.0821,31.1036,33334.0
2016-04-28 13:50:00,43.42,43.43,43.38,43.39,39610.0,31.1036,31.1107,31.0749,31.0821,39610.0
2016-04-28 13:55:00,43.39,43.39,43.38,43.39,27050.0,31.0821,31.0821,31.0749,31.0821,27050.0
2016-04-28 14:00:00,43.39,43.43,43.38,43.41,58025.0,31.0821,31.1107,31.0749,31.0964,58025.0
2016-04-28 14:05:00,43.41,43.44,43.41,43.41,42574.0,31.0964,31.1179,31.0964,31.0964,42574.0
2016-04-28 14:10:00,43.42,43.42,43.35,43.38,62756.0,31.1036,31.1036,31.0534,31.0749,62756.0
2016-04-28 14:15:00,43.37,43.38,43.34,43.35,36369.0,31.0677,31.0749,31.0462,31.0534,36369.0
2016-04-28 14:20:00,43.34,43.35,43.33,43.34,58463.0,31.0462,31.0534,31.0391,31.0462,58463.0
2016-04-28 14:25:00,43.34,43.37,43.33,43.36,53147.0,31.0462,31.0677,31.0391,31.0606,53147.0
2016-04-28 14:30:00,43.36,43.36,43.33,43.33,37607.0,31.0606,31.0606,31.0391,31.0391,37607.0
2016-04-28 14:35:00,43.34,43.34,43.3,43.32,44268.0,31.0462,31.0462,31.0176,31.0319,44268.0
2016-04-28 14:40:00,43.32,43.37,43.31,43.36,37843.0,31.0319,31.0677,31.0248,31.0606,37843.0
2016-04-28 14:45:00,43.36,43.36,43.32,43.33,28460.0,31.0606,31.0606,31.0319,31.0391,28460.0
2016-04-28 14:50:00,43.34,43.35,43.29,43.3,51103.0,31.0462,31.0534,31.0104,31.0176,51103.0
2016-04-28 14:55:00,43.29,43.31,43.27,43.3,40686.0,31.0104,31.0248,30.9961,31.0176,40686.0
2016-04-28 15:00:00,43.3,43.31,43.28,43.29,58611.0,31.0176,31.0248,31.0033,31.0104,58611.0
2016-04-28 15:05:00,43.29,43.31,43.27,43.27,53998.0,31.0104,31.0248,30.9961,30.9961,53998.0
2016-04-28 15:10:00,43.27,43.28,43.15,43.16,97939.0,30.9961,31.0033,30.9101,30.9173,97939.0
2016-04-28 15:15:00,43.15,43.16,43.1,43.11,106620.0,30.9101,30.9173,30.8743,30.8815,106620.0
2016-04-28 15:20:00,43.11,43.13,43.05,43.07,117361.0,30.8815,30.8958,30.8385,30.8528,117361.0
2016-04-28 15:25:00,43.06,43.07,42.93,42.93,141591.0,30.8457,30.8528,30.7525,30.7525,141591.0
2016-04-28 15:30:00,42.93,43.02,42.93,42.99,142133.0,30.7525,30.817,30.7525,30.7955,142133.0
2016-04-28 15:35:00,43.0,43.08,43.0,43.06,145500.0,30.8027,30.86,30.8027,30.8457,145500.0
2016-04-28 15:40:00,43.06,43.09,43.05,43.09,172817.0,30.8457,30.8672,30.8385,30.8672,172817.0
2016-04-28 15:45:00,43.08,43.17,43.07,43.1,251285.0,30.86,30.9245,30.8528,30.8743,251285.0
2016-04-28 15:50:00,43.1,43.1,43.05,43.08,263584.0,30.8743,30.8743,30.8385,30.86,263584.0
2016-04-28 15:55:00,43.07,43.16,43.05,43.15,570529.0,30.8528,30.9173,30.8385,30.9101,570529.0
2016-04-29 09:30:00,42.83,43.07,42.83,43.0,200663.0,30.6809,30.8528,30.6809,30.8027,200663.0
2016-04-29 09:35:00,43.02,43.08,42.85,42.94,99998.0,30.817,30.86,30.6952,30.7597,99998.0
2016-04-29 09:40:00,42.94,42.98,42.91,42.94,77211.0,30.7597,30.7884,30.7382,30.7597,77211.0
2016-04-29 09:45:00,42.92,42.95,42.75,42.77,193114.0,30.7454,30.7669,30.6236,30.6379,193114.0
2016-04-29 09:50:00,42.76,42.85,42.73,42.75,111053.0,30.6308,30.6952,30.6093,30.6236,111053.0
2016-04-29 09:55:00,42.75,42.79,42.68,42.73,181443.0,30.6236,30.6523,30.5735,30.6093,181443.0
2016-04-29 10:00:00,42.73,42.73,42.62,42.68,133998.0,30.6093,30.6093,30.5305,30.5735,133998.0
2016-04-29 10:05:00,42.68,42.79,42.68,42.76,93159.0,30.5735,30.6523,30.5735,30.6308,93159.0
2016-04-29 10:10:00,42.76,42.87,42.76,42.81,91909.0,30.6308,30.7096,30.6308,30.6666,91909.0
2016-04-29 10:15:00,42.8,42.89,42.78,42.86,138046.0,30.6594,30.7239,30.6451,30.7024,138046.0
2016-04-29 10:20:00,42.85,42.94,42.83,42.88,159620.0,30.6952,30.7597,30.6809,30.7167,159620.0
2016-04-29 10:25:00,42.88,42.89,42.8,42.87,93011.0,30.7167,30.7239,30.6594,30.7096,93011.0
2016-04-29 10:30:00,42.87,42.99,42.86,42.99,90696.0,30.7096,30.7955,30.7024,30.7955,90696.0
2016-04-29 10:35:00,42.99,43.01,42.93,42.98,92009.0,30.7955,30.8099,30.7525,30.7884,92009.0
2016-04-29 10:40:00,42.99,43.0,42.87,42.92,68632.0,30.7955,30.8027,30.7096,30.7454,68632.0
2016-04-29 10:45:00,42.92,42.93,42.82,42.84,106815.0,30.7454,30.7525,30.6737,30.6881,106815.0
2016-04-29 10:50:00,42.85,42.87,42.79,42.81,74400.0,30.6952,30.7096,30.6523,30.6666,74400.0
2016-04-29 10:55:00,42.81,42.89,42.8,42.87,68591.0,30.6666,30.7239,30.6594,30.7096,68591.0
2016-04-29 11:00:00,42.87,42.9,42.8,42.87,157568.0,30.7096,30.7311,30.6594,30.7096,157568.0
2016-04-29 11:05:00,42.87,42.93,42.87,42.9,114905.0,30.7096,30.7525,30.7096,30.7311,114905.0
2016-04-29 11:10:00,42.89,42.93,42.86,42.88,67787.0,30.7239,30.7525,30.7024,30.7167,67787.0
2016-04-29 11:15:00,42.88,42.91,42.78,42.78,73206.0,30.7167,30.7382,30.6451,30.6451,73206.0
2016-04-29 11:20:00,42.78,42.83,42.75,42.77,94210.0,30.6451,30.6809,30.6236,30.6379,94210.0
2016-04-29 11:25:00,42.77,42.77,42.71,42.74,173770.0,30.6379,30.6379,30.5949,30.6164,173770.0
2016-04-29 11:30:00,42.75,42.79,42.69,42.7,109754.0,30.6236,30.6523,30.5806,30.5878,109754.0
2016-04-29 11:35:00,42.7,42.7,42.59,42.65,154191.0,30.5878,30.5878,30.509,30.552,154191.0
2016-04-29 11:40:00,42.64,42.67,42.62,42.66,55986.0,30.5448,30.5663,30.5305,30.5591,55986.0
2016-04-29 11:45:00,42.66,42.76,42.66,42.74,88758.0,30.5591,30.6308,30.5591,30.6164,88758.0
2016-04-29 11:50:00,42.74,42.82,42.74,42.79,49708.0,30.6164,30.6737,30.6164,30.6523,49708.0
2016-04-29 11:55:00,42.78,42.81,42.76,42.79,49707.0,30.6451,30.6666,30.6308,30.6523,49707.0
2016-04-29 12:00:00,42.78,42.79,42.71,42.72,55616.0,30.6451,30.6523,30.5949,30.6021,55616.0
2016-04-29 12:05:00,42.73,42.77,42.67,42.69,92977.0,30.6093,30.6379,30.5663,30.5806,92977.0
2016-04-29 12:10:00,42.7,42.76,42.68,42.69,61186.0,30.5878,30.6308,30.5735,30.5806,61186.0
2016-04-29 12:15:00,42.68,42.76,42.68,42.76,48121.0,30.5735,30.6308,30.5735,30.6308,48121.0
2016-04-29 12:20:00,42.75,42.81,42.75,42.76,52048.0,30.6236,30.6666,30.6236,30.6308,52048.0
2016-04-29 12:25:00,42.76,42.78,42.74,42.77,59966.0,30.6308,30.6451,30.6164,30.6379,59966.0
2016-04-29 12:30:00,42.77,42.78,42.72,42.78,80666.0,30.6379,30.6451,30.6021,30.6451,80666.0
2016-04-29 12:35:00,42.78,42.82,42.77,42.81,51136.0,30.6451,30.6737,30.6379,30.6666,51136.0
2016-04-29 12:40:00,42.81,42.82,42.73,42.76,45618.0,30.6666,30.6737,30.6093,30.6308,45618.0
2016-04-29 12:45:00,42.76,42.82,42.76,42.8,45744.0,30.6308,30.6737,30.6308,30.6594,45744.0
2016-04-29 12:50:00,42.8,42.82,42.74,42.77,85532.0,30.6594,30.6737,30.6164,30.6379,85532.0
2016-04-29 12:55:00,42.76,42.77,42.72,42.72,27576.0,30.6308,30.6379,30.6021,30.6021,27576.0
2016-04-29 13:00:00,42.73,42.75,42.69,42.71,40569.0,30.6093,30.6236,30.5806,30.5949,40569.0
2016-04-29 13:05:00,42.71,42.78,42.7,42.77,62477.0,30.5949,30.6451,30.5878,30.6379,62477.0
2016-04-29 13:10:00,42.76,42.85,42.75,42.83,48689.0,30.6308,30.6952,30.6236,30.6809,48689.0
2016-04-29 13:15:00,42.83,42.83,42.78,42.81,27886.0,30.6809,30.6809,30.6451,30.6666,27886.0
2016-04-29 13:20:00,42.81,42.86,42.8,42.86,35026.0,30.6666,30.7024,30.6594,30.7024,35026.0
2016-04-29 13:25:00,42.86,42.89,42.83,42.84,73511.0,30.7024,30.7239,30.6809,30.6881,73511.0
2016-04-29 13:30:00,42.85,42.85,42.8,42.8,33604.0,30.6952,30.6952,30.6594,30.6594,33604.0
2016-04-29 13:35:00,42.81,42.84,42.78,42.8,35592.0,30.6666,30.6881,30.6451,30.6594,35592.0
2016-04-29 13:40:00,42.79,42.79,42.69,42.7,103917.0,30.6523,30.6523,30.5806,30.5878,103917.0
2016-04-29 13:45:00,42.7,42.71,42.67,42.7,123365.0,30.5878,30.5949,30.5663,30.5878,123365.0
2016-04-29 13:50:00,42.7,42.74,42.66,42.68,72792.0,30.5878,30.6164,30.5591,30.5735,72792.0
2016-04-29 13:55:00,42.67,42.67,42.52,42.56,147024.0,30.5663,30.5663,30.4588,30.4875,147024.0
2016-04-29 14:00:00,42.57,42.62,42.54,42.56,71864.0,30.4947,30.5305,30.4732,30.4875,71864.0
2016-04-29 14:05:00,42.57,42.61,42.54,42.54,128554.0,30.4947,30.5233,30.4732,30.4732,128554.0
2016-04-29 14:10:00,42.54,42.55,42.47,42.51,149786.0,30.4732,30.4803,30.423,30.4517,149786.0
2016-04-29 14:15:00,42.5,42.58,42.48,42.55,120845.0,30.4445,30.5018,30.4302,30.4803,120845.0
2016-04-29 14:20:00,42.56,42.61,42.56,42.61,98020.0,30.4875,30.5233,30.4875,30.5233,98020.0
2016-04-29 14:25:00,42.6,42.64,42.58,42.59,153453.0,30.5162,30.5448,30.5018,30.509,153453.0
2016-04-29 14:30:00,42.6,42.61,42.53,42.55,116692.0,30.5162,30.5233,30.466,30.4803,116692.0
2016-04-29 14:35:00,42.55,42.57,42.51,42.52,115599.0,30.4803,30.4947,30.4517,30.4588,115599.0
2016-04-29 14:40:00,42.52,42.54,42.48,42.49,62583.0,30.4588,30.4732,30.4302,30.4374,62583.0
2016-04-29 14:45:00,42.49,42.56,42.49,42.55,183473.0,30.4374,30.4875,30.4374,30.4803,183473.0
2016-04-29 14:50:00,42.54,42.55,42.49,42.55,84716.0,30.4732,30.4803,30.4374,30.4803,84716.0
2016-04-29 14:55:00,42.55,42.58,42.48,42.49,121872.0,30.4803,30.5018,30.4302,30.4374,121872.0
2016-04-29 15:00:00,42.48,42.55,42.48,42.55,101479.0,30.4302,30.4803,30.4302,30.4803,101479.0
2016-04-29 15:05:00,42.55,42.58,42.52,42.55,152260.0,30.4803,30.5018,30.4588,30.4803,152260.0
2016-04-29 15:10:00,42.55,42.63,42.53,42.62,111395.0,30.4803,30.5376,30.466,30.5305,111395.0
2016-04-29 15:15:00,42.62,42.64,42.56,42.57,110912.0,30.5305,30.5448,30.4875,30.4947,110912.0
2016-04-29 15:20:00,42.58,42.62,42.57,42.58,147888.0,30.5018,30.5305,30.4947,30.5018,147888.0
2016-04-29 15:25:00,42.58,42.64,42.57,42.63,191610.0,30.5018,30.5448,30.4947,30.5376,191610.0
2016-04-29 15:30:00,42.63,42.74,42.62,42.73,178668.0,30.5376,30.6164,30.5305,30.6093,178668.0
2016-04-29 15:35:00,42.73,42.75,42.7,42.73,127252.0,30.6093,30.6236,30.5878,30.6093,127252.0
2016-04-29 15:40:00,42.73,42.79,42.68,42.79,249707.0,30.6093,30.6523,30.5735,30.6523,249707.0
2016-04-29 15:45:00,42.79,42.88,42.73,42.74,217983.0,30.6523,30.7167,30.6093,30.6164,217983.0
2016-04-29 15:50:00,42.74,42.75,42.68,42.72,263687.0,30.6164,30.6236,30.5735,30.6021,263687.0
2016-04-29 15:55:00,42.72,42.73,42.67,42.7,842085.0,30.6021,30.6093,30.5663,30.5878,842085.0
2016-05-02 09:30:00,43.02,43.08,42.92,42.94,248986.0,30.817,30.86,30.7454,30.7597,248986.0
2016-05-02 09:35:00,42.96,42.97,42.65,42.78,130525.0,30.774,30.7812,30.552,30.6451,130525.0
2016-05-02 09:40:00,42.79,42.82,42.69,42.73,76886.0,30.6523,30.6737,30.5806,30.6093,76886.0
2016-05-02 09:45:00,42.72,42.74,42.63,42.66,49621.0,30.6021,30.6164,30.5376,30.5591,49621.0
2016-05-02 09:50:00,42.65,42.79,42.62,42.78,123705.0,30.552,30.6523,30.5305,30.6451,123705.0
2016-05-02 09:55:00,42.77,42.84,42.76,42.78,54452.0,30.6379,30.6881,30.6308,30.6451,54452.0
2016-05-02 10:00:00,42.78,42.84,42.74,42.79,84228.0,30.6451,30.6881,30.6164,30.6523,84228.0
2016-05-02 10:05:00,42.78,42.95,42.78,42.93,73257.0,30.6451,30.7669,30.6451,30.7525,73257.0
2016-05-02 10:10:00,42.94,42.95,42.84,42.85,171015.0,30.7597,30.7669,30.6881,30.6952,171015.0
2016-05-02 10:15:00,42.85,42.96,42.85,42.93,169742.0,30.6952,30.774,30.6952,30.7525,169742.0
2016-05-02 10:20:00,42.93,43.0,42.92,42.96,159954.0,30.7525,30.8027,30.7454,30.774,159954.0
2016-05-02 10:25:00,42.97,43.02,42.91,42.91,98093.0,30.7812,30.817,30.7382,30.7382,98093.0
2016-05-02 10:30:00,42.92,42.97,42.9,42.97,101515.0,30.7454,30.7812,30.7311,30.7812,101515.0
2016-05-02 10:35:00,42.95,43.01,42.91,42.91,85715.0,30.7669,30.8099,30.7382,30.7382,85715.0
2016-05-02 10:40:00,42.92,42.99,42.91,42.95,30279.0,30.7454,30.7955,30.7382,30.7669,30279.0
2016-05-02 10:45:00,42.94,43.0,42.94,43.0,58065.0,30.7597,30.8027,30.7597,30.8027,58065.0
2016-05-02 10:50:00,42.99,43.0,42.92,42.96,161089.0,30.7955,30.8027,30.7454,30.774,161089.0
2016-05-02 10:55:00,42.96,42.98,42.93,42.98,337552.0,30.774,30.7884,30.7525,30.7884,337552.0
2016-05-02 11:00:00,42.98,43.01,42.95,43.0,100330.0,30.7884,30.8099,30.7669,30.8027,100330.0
2016-05-02 11:05:00,43.0,43.1,42.99,43.09,178070.0,30.8027,30.8743,30.7955,30.8672,178070.0
2016-05-02 11:10:00,43.1,43.14,43.05,43.09,81376.0,30.8743,30.903,30.8385,30.8672,81376.0
2016-05-02 11:15:00,43.09,43.14,43.07,43.1,152084.0,30.8672,30.903,30.8528,30.8743,152084.0
2016-05-02 11:20:00,43.11,43.14,43.09,43.12,345466.0,30.8815,30.903,30.8672,30.8886,345466.0
2016-05-02 11:25:00,43.13,43.13,43.02,43.08,105479.0,30.8958,30.8958,30.817,30.86,105479.0
2016-05-02 11:30:00,43.08,43.09,43.04,43.09,79762.0,30.86,30.8672,30.8313,30.8672,79762.0
2016-05-02 11:35:00,43.08,43.14,43.05,43.12,202925.0,30.86,30.903,30.8385,30.8886,202925.0
2016-05-02 11:40:00,43.12,43.16,43.11,43.12,140260.0,30.8886,30.9173,30.8815,30.8886,140260.0
2016-05-02 11:45:00,43.12,43.15,43.09,43.11,98740.0,30.8886,30.9101,30.8672,30.8815,98740.0
2016-05-02 11:50:00,43.1,43.12,43.05,43.11,136603.0,30.8743,30.8886,30.8385,30.8815,136603.0
2016-05-02 11:55:00,43.1,43.14,43.0,43.02,91743.0,30.8743,30.903,30.8027,30.817,91743.0
2016-05-02 12:00:00,43.02,43.03,42.04,43.01,167773.0,30.817,30.8242,30.115,30.8099,167773.0
2016-05-02 12:05:00,43.02,43.05,43.01,43.04,137548.0,30.817,30.8385,30.8099,30.8313,137548.0
2016-05-02 12:10:00,43.04,43.04,42.98,42.98,71436.0,30.8313,30.8313,30.7884,30.7884,71436.0
2016-05-02 12:15:00,42.98,42.98,42.93,42.93,72243.0,30.7884,30.7884,30.7525,30.7525,72243.0
2016-05-02 12:20:00,42.94,42.96,42.93,42.94,37644.0,30.7597,30.774,30.7525,30.7597,37644.0
2016-05-02 12:25:00,42.94,42.95,42.91,42.93,37196.0,30.7597,30.7669,30.7382,30.7525,37196.0
2016-05-02 12:30:00,42.93,42.99,42.92,42.95,74329.0,30.7525,30.7955,30.7454,30.7669,74329.0
2016-05-02 12:35:00,42.96,42.98,42.94,42.94,51422.0,30.774,30.7884,30.7597,30.7597,51422.0
2016-05-02 12:40:00,42.93,42.96,42.92,42.94,48080.0,30.7525,30.774,30.7454,30.7597,48080.0
2016-05-02 12:45:00,42.94,42.97,42.94,42.94,43481.0,30.7597,30.7812,30.7597,30.7597,43481.0
2016-05-02 12:50:00,42.94,42.96,42.9,42.9,39786.0,30.7597,30.774,30.7311,30.7311,39786.0
2016-05-02 12:55:00,42.9,42.96,42.9,42.95,28527.0,30.7311,30.774,30.7311,30.7669,28527.0
2016-05-02 13:00:00,42.95,42.96,42.91,42.92,66216.0,30.7669,30.774,30.7382,30.7454,66216.0
2016-05-02 13:05:00,42.92,42.97,42.91,42.96,48633.0,30.7454,30.7812,30.7382,30.774,48633.0
2016-05-02 13:10:00,42.96,43.01,42.95,42.98,47709.0,30.774,30.8099,30.7669,30.7884,47709.0
2016-05-02 13:15:00,42.98,43.01,42.97,43.0,28217.0,30.7884,30.8099,30.7812,30.8027,28217.0
2016-05-02 13:20:00,43.01,43.05,43.0,43.01,28657.0,30.8099,30.8385,30.8027,30.8099,28657.0
2016-05-02 13:25:00,43.01,43.06,43.0,43.05,105386.0,30.8099,30.8457,30.8027,30.8385,105386.0
2016-05-02 13:30:00,43.05,43.1,43.05,43.08,88863.0,30.8385,30.8743,30.8385,30.86,88863.0
2016-05-02 13:35:00,43.09,43.09,43.05,43.08,40246.0,30.8672,30.8672,30.8385,30.86,40246.0
2016-05-02 13:40:00,43.07,43.08,43.05,43.05,31439.0,30.8528,30.86,30.8385,30.8385,31439.0
2016-05-02 13:45:00,43.05,43.06,43.02,43.03,52462.0,30.8385,30.8457,30.817,30.8242,52462.0
2016-05-02 13:50:00,43.03,43.05,43.02,43.05,77627.0,30.8242,30.8385,30.817,30.8385,77627.0
2016-05-02 13:55:00,43.04,43.06,43.01,43.02,141473.0,30.8313,30.8457,30.8099,30.817,141473.0
2016-05-02 14:00:00,43.02,43.02,42.99,43.01,34595.0,30.817,30.817,30.7955,30.8099,34595.0
2016-05-02 14:05:00,43.01,43.02,42.96,42.97,75699.0,30.8099,30.817,30.774,30.7812,75699.0
2016-05-02 14:10:00,42.97,43.02,42.96,43.02,40508.0,30.7812,30.817,30.774,30.817,40508.0
2016-05-02 14:15:00,43.01,43.02,42.96,42.96,63536.0,30.8099,30.817,30.774,30.774,63536.0
2016-05-02 14:20:00,42.97,43.0,42.96,42.98,39005.0,30.7812,30.8027,30.774,30.7884,39005.0
2016-05-02 14:25:00,42.99,42.99,42.93,42.97,70765.0,30.7955,30.7955,30.7525,30.7812,70765.0
2016-05-02 14:30:00,42.96,43.0,42.95,42.96,33472.0,30.774,30.8027,30.7669,30.774,33472.0
2016-05-02 14:35:00,42.96,42.97,42.91,42.92,48000.0,30.774,30.7812,30.7382,30.7454,48000.0
2016-05-02 14:40:00,42.91,42.96,42.91,42.93,45017.0,30.7382,30.774,30.7382,30.7525,45017.0
2016-05-02 14:45:00,42.93,42.97,42.92,42.97,53893.0,30.7525,30.7812,30.7454,30.7812,53893.0
2016-05-02 14:50:00,42.96,42.99,42.93,42.94,28995.0,30.774,30.7955,30.7525,30.7597,28995.0
2016-05-02 14:55:00,42.93,42.95,42.92,42.95,36217.0,30.7525,30.7669,30.7454,30.7669,36217.0
2016-05-02 15:00:00,42.94,42.99,42.93,42.98,31660.0,30.7597,30.7955,30.7525,30.7884,31660.0
2016-05-02 15:05:00,42.98,42.99,42.94,42.94,40923.0,30.7884,30.7955,30.7597,30.7597,40923.0
2016-05-02 15:10:00,42.95,42.96,42.93,42.93,36191.0,30.7669,30.774,30.7525,30.7525,36191.0
2016-05-02 15:15:00,42.93,42.94,42.9,42.9,46251.0,30.7525,30.7597,30.7311,30.7311,46251.0
2016-05-02 15:20:00,42.9,42.91,42.89,42.9,50243.0,30.7311,30.7382,30.7239,30.7311,50243.0
2016-05-02 15:25:00,42.9,42.93,42.89,42.89,97814.0,30.7311,30.7525,30.7239,30.7239,97814.0
2016-05-02 15:30:00,42.89,42.9,42.85,42.87,105816.0,30.7239,30.7311,30.6952,30.7096,105816.0
2016-05-02 15:35:00,42.87,42.93,42.87,42.91,136403.0,30.7096,30.7525,30.7096,30.7382,136403.0
2016-05-02 15:40:00,42.91,43.01,42.91,43.0,87424.0,30.7382,30.8099,30.7382,30.8027,87424.0
2016-05-02 15:45:00,43.0,43.0,42.98,43.0,102907.0,30.8027,30.8027,30.7884,30.8027,102907.0
2016-05-02 15:50:00,43.0,43.0,42.96,43.0,191552.0,30.8027,30.8027,30.774,30.8027,191552.0
2016-05-02 15:55:00,43.0,43.0,42.94,42.97,376022.0,30.8027,30.8027,30.7597,30.7812,376022.0
2016-05-03 09:30:00,42.43,42.49,42.29,42.48,340848.0,30.3944,30.4374,30.2941,30.4302,340848.0
2016-05-03 09:35:00,42.49,42.52,42.36,42.52,274585.0,30.4374,30.4588,30.3442,30.4588,274585.0
2016-05-03 09:40:00,42.52,42.53,42.46,42.52,301997.0,30.4588,30.466,30.4159,30.4588,301997.0
2016-05-03 09:45:00,42.51,42.53,42.34,42.34,202592.0,30.4517,30.466,30.3299,30.3299,202592.0
2016-05-03 09:50:00,42.34,42.42,42.33,42.4,64637.0,30.3299,30.3872,30.3227,30.3729,64637.0
2016-05-03 09:55:00,42.4,42.47,42.38,42.42,69759.0,30.3729,30.423,30.3586,30.3872,69759.0
2016-05-03 10:00:00,42.42,42.42,42.25,42.26,77122.0,30.3872,30.3872,30.2654,30.2726,77122.0
2016-05-03 10:05:00,42.26,42.27,42.2,42.23,72603.0,30.2726,30.2798,30.2296,30.2511,72603.0
2016-05-03 10:10:00,42.23,42.26,42.16,42.19,57498.0,30.2511,30.2726,30.201,30.2225,57498.0
2016-05-03 10:15:00,42.18,42.24,42.14,42.23,68585.0,30.2153,30.2583,30.1866,30.2511,68585.0
2016-05-03 10:20:00,42.23,42.24,42.12,42.15,82598.0,30.2511,30.2583,30.1723,30.1938,82598.0
2016-05-03 10:25:00,42.15,42.21,42.14,42.18,55007.0,30.1938,30.2368,30.1866,30.2153,55007.0
2016-05-03 10:30:00,42.17,42.23,42.16,42.18,65025.0,30.2081,30.2511,30.201,30.2153,65025.0
2016-05-03 10:35:00,42.18,42.18,42.08,42.13,94659.0,30.2153,30.2153,30.1437,30.1795,94659.0
2016-05-03 10:40:00,42.13,42.13,42.04,42.04,145658.0,30.1795,30.1795,30.115,30.115,145658.0
2016-05-03 10:45:00,42.04,42.13,42.0,42.1,170543.0,30.115,30.1795,30.0863,30.158,170543.0
2016-05-03 10:50:00,42.1,42.14,42.06,42.1,91577.0,30.158,30.1866,30.1293,30.158,91577.0
2016-05-03 10:55:00,42.11,42.12,42.03,42.1,100263.0,30.1651,30.1723,30.1078,30.158,100263.0
2016-05-03 11:00:00,42.1,42.17,42.09,42.16,71919.0,30.158,30.2081,30.1508,30.201,71919.0
2016-05-03 11:05:00,42.16,42.2,42.12,42.2,39252.0,30.201,30.2296,30.1723,30.2296,39252.0
2016-05-03 11:10:00,42.19,42.23,42.15,42.23,105748.0,30.2225,30.2511,30.1938,30.2511,105748.0
2016-05-03 11:15:00,42.23,42.26,42.19,42.21,90641.0,30.2511,30.2726,30.2225,30.2368,90641.0
2016-05-03 11:20:00,42.21,42.21,42.16,42.19,74055.0,30.2368,30.2368,30.201,30.2225,74055.0
2016-05-03 11:25:00,42.2,42.25,42.19,42.2,66870.0,30.2296,30.2654,30.2225,30.2296,66870.0
2016-05-03 11:30:00,42.2,42.25,42.17,42.25,74117.0,30.2296,30.2654,30.2081,30.2654,74117.0
2016-05-03 11:35:00,42.25,42.3,42.24,42.29,65524.0,30.2654,30.3012,30.2583,30.2941,65524.0
2016-05-03 11:40:00,42.29,42.33,42.26,42.3,88397.0,30.2941,30.3227,30.2726,30.3012,88397.0
2016-05-03 11:45:00,42.31,42.31,42.27,42.29,59090.0,30.3084,30.3084,30.2798,30.2941,59090.0
2016-05-03 11:50:00,42.29,42.33,42.27,42.3,86285.0,30.2941,30.3227,30.2798,30.3012,86285.0
2016-05-03 11:55:00,42.29,42.31,42.27,42.27,53308.0,30.2941,30.3084,30.2798,30.2798,53308.0
2016-05-03 12:00:00,42.28,42.32,42.27,42.3,39018.0,30.2869,30.3156,30.2798,30.3012,39018.0
2016-05-03 12:05:00,42.3,42.31,42.24,42.27,49651.0,30.3012,30.3084,30.2583,30.2798,49651.0
2016-05-03 12:10:00,42.27,42.27,42.21,42.22,54815.0,30.2798,30.2798,30.2368,30.2439,54815.0
2016-05-03 12:15:00,42.22,42.28,42.21,42.27,67460.0,30.2439,30.2869,30.2368,30.2798,67460.0
2016-05-03 12:20:00,42.27,42.31,42.23,42.29,28205.0,30.2798,30.3084,30.2511,30.2941,28205.0
2016-05-03 12:25:00,42.29,42.32,42.27,42.29,29371.0,30.2941,30.3156,30.2798,30.2941,29371.0
2016-05-03 12:30:00,42.3,42.32,42.27,42.29,37715.0,30.3012,30.3156,30.2798,30.2941,37715.0
2016-05-03 12:35:00,42.3,42.36,42.29,42.35,34956.0,30.3012,30.3442,30.2941,30.3371,34956.0
2016-05-03 12:40:00,42.36,42.4,42.34,42.35,48129.0,30.3442,30.3729,30.3299,30.3371,48129.0
2016-05-03 12:45:00,42.34,42.39,42.33,42.38,61260.0,30.3299,30.3657,30.3227,30.3586,61260.0
2016-05-03 12:50:00,42.37,42.43,42.37,42.39,38806.0,30.3514,30.3944,30.3514,30.3657,38806.0
2016-05-03 12:55:00,42.39,42.43,42.38,42.42,56578.0,30.3657,30.3944,30.3586,30.3872,56578.0
2016-05-03 13:00:00,42.41,42.44,42.4,42.41,35475.0,30.38,30.4015,30.3729,30.38,35475.0
2016-05-03 13:05:00,42.41,42.46,42.39,42.46,29620.0,30.38,30.4159,30.3657,30.4159,29620.0
2016-05-03 13:10:00,42.46,42.46,42.42,42.43,34758.0,30.4159,30.4159,30.3872,30.3944,34758.0
2016-05-03 13:15:00,42.43,42.46,42.41,42.45,55327.0,30.3944,30.4159,30.38,30.4087,55327.0
2016-05-03 13:20:00,42.45,42.47,42.43,42.46,61330.0,30.4087,30.423,30.3944,30.4159,61330.0
2016-05-03 13:25:00,42.46,42.48,42.44,42.47,34919.0,30.4159,30.4302,30.4015,30.423,34919.0
2016-05-03 13:30:00,42.48,42.49,42.44,42.46,42663.0,30.4302,30.4374,30.4015,30.4159,42663.0
2016-05-03 13:35:00,42.47,42.5,42.44,42.48,36192.0,30.423,30.4445,30.4015,30.4302,36192.0
2016-05-03 13:40:00,42.48,42.5,42.45,42.46,29499.0,30.4302,30.4445,30.4087,30.4159,29499.0
2016-05-03 13:45:00,42.46,42.51,42.45,42.51,29397.0,30.4159,30.4517,30.4087,30.4517,29397.0
2016-05-03 13:50:00,42.49,42.53,42.46,42.47,35830.0,30.4374,30.466,30.4159,30.423,35830.0
2016-05-03 13:55:00,42.46,42.48,42.43,42.44,54031.0,30.4159,30.4302,30.3944,30.4015,54031.0
2016-05-03 14:00:00,42.44,42.46,42.43,42.46,60666.0,30.4015,30.4159,30.3944,30.4159,60666.0
2016-05-03 14:05:00,42.45,42.47,42.43,42.46,52404.0,30.4087,30.423,30.3944,30.4159,52404.0
2016-05-03 14:10:00,42.46,42.49,42.4,42.41,53436.0,30.4159,30.4374,30.3729,30.38,53436.0
2016-05-03 14:15:00,42.42,42.43,42.35,42.36,34127.0,30.3872,30.3944,30.3371,30.3442,34127.0
2016-05-03 14:20:00,42.37,42.42,42.36,42.4,36746.0,30.3514,30.3872,30.3442,30.3729,36746.0
2016-05-03 14:25:00,42.4,42.43,42.37,42.42,36865.0,30.3729,30.3944,30.3514,30.3872,36865.0
2016-05-03 14:30:00,42.42,42.45,42.4,42.45,37829.0,30.3872,30.4087,30.3729,30.4087,37829.0
2016-05-03 14:35:00,42.45,42.49,42.44,42.48,43717.0,30.4087,30.4374,30.4015,30.4302,43717.0
2016-05-03 14:40:00,42.47,42.48,42.43,42.45,36683.0,30.423,30.4302,30.3944,30.4087,36683.0
2016-05-03 14:45:00,42.45,42.45,42.39,42.4,39427.0,30.4087,30.4087,30.3657,30.3729,39427.0
2016-05-03 14:50:00,42.4,42.45,42.39,42.44,36509.0,30.3729,30.4087,30.3657,30.4015,36509.0
2016-05-03 14:55:00,42.45,42.49,42.42,42.48,40719.0,30.4087,30.4374,30.3872,30.4302,40719.0
2016-05-03 15:00:00,42.48,42.49,42.45,42.47,36520.0,30.4302,30.4374,30.4087,30.423,36520.0
2016-05-03 15:05:00,42.48,42.52,42.48,42.52,74150.0,30.4302,30.4588,30.4302,30.4588,74150.0
2016-05-03 15:10:00,42.52,42.54,42.46,42.47,67873.0,30.4588,30.4732,30.4159,30.423,67873.0
2016-05-03 15:15:00,42.47,42.5,42.45,42.49,75259.0,30.423,30.4445,30.4087,30.4374,75259.0
2016-05-03 15:20:00,42.48,42.5,42.44,42.47,102128.0,30.4302,30.4445,30.4015,30.423,102128.0
2016-05-03 15:25:00,42.48,42.53,42.47,42.48,46703.0,30.4302,30.466,30.423,30.4302,46703.0
2016-05-03 15:30:00,42.48,42.49,42.38,42.4,73980.0,30.4302,30.4374,30.3586,30.3729,73980.0
2016-05-03 15:35:00,42.39,42.45,42.36,42.43,77672.0,30.3657,30.4087,30.3442,30.3944,77672.0
2016-05-03 15:40:00,42.44,42.45,42.41,42.43,61553.0,30.4015,30.4087,30.38,30.3944,61553.0
2016-05-03 15:45:00,42.43,42.53,42.42,42.52,99885.0,30.3944,30.466,30.3872,30.4588,99885.0
2016-05-03 15:50:00,42.52,42.56,42.51,42.52,127817.0,30.4588,30.4875,30.4517,30.4588,127817.0
2016-05-03 15:55:00,42.52,42.53,42.47,42.52,224519.0,30.4588,30.466,30.423,30.4588,224519.0
2016-05-04 09:30:00,42.08,42.13,41.91,42.0,196564.0,30.1437,30.1795,30.0219,30.0863,196564.0
2016-05-04 09:35:00,42.01,42.02,41.85,41.87,138320.0,30.0935,30.1007,29.9789,29.9932,138320.0
2016-05-04 09:40:00,41.86,41.96,41.85,41.87,133951.0,29.9861,30.0577,29.9789,29.9932,133951.0
2016-05-04 09:45:00,41.87,42.06,41.87,42.06,92269.0,29.9932,30.1293,29.9932,30.1293,92269.0
2016-05-04 09:50:00,42.06,42.11,42.04,42.09,105621.0,30.1293,30.1651,30.115,30.1508,105621.0
2016-05-04 09:55:00,42.09,42.17,42.09,42.16,51422.0,30.1508,30.2081,30.1508,30.201,51422.0
2016-05-04 10:00:00,42.17,42.28,42.16,42.2,77706.0,30.2081,30.2869,30.201,30.2296,77706.0
2016-05-04 10:05:00,42.2,42.2,42.07,42.11,65266.0,30.2296,30.2296,30.1365,30.1651,65266.0
2016-05-04 10:10:00,42.1,42.21,42.04,42.05,289464.0,30.158,30.2368,30.115,30.1222,289464.0
2016-05-04 10:15:00,42.05,42.05,41.86,41.92,241517.0,30.1222,30.1222,29.9861,30.029,241517.0
2016-05-04 10:20:00,41.92,41.94,41.88,41.91,64857.0,30.029,30.0434,30.0004,30.0219,64857.0
2016-05-04 10:25:00,41.91,41.99,41.9,41.93,85780.0,30.0219,30.0792,30.0147,30.0362,85780.0
2016-05-04 10:30:00,41.92,41.93,41.83,41.87,171314.0,30.029,30.0362,29.9646,29.9932,171314.0
2016-05-04 10:35:00,41.86,41.87,41.8,41.85,110302.0,29.9861,29.9932,29.9431,29.9789,110302.0
2016-05-04 10:40:00,41.84,41.87,41.76,41.77,126468.0,29.9717,29.9932,29.9144,29.9216,126468.0
2016-05-04 10:45:00,41.77,41.77,41.69,41.71,116910.0,29.9216,29.9216,29.8643,29.8786,116910.0
2016-05-04 10:50:00,41.72,41.75,41.68,41.71,109114.0,29.8858,29.9073,29.8571,29.8786,109114.0
2016-05-04 10:55:00,41.71,41.75,41.66,41.68,105733.0,29.8786,29.9073,29.8428,29.8571,105733.0
2016-05-04 11:00:00,41.68,41.78,41.67,41.73,113090.0,29.8571,29.9288,29.85,29.8929,113090.0
2016-05-04 11:05:00,41.73,41.79,41.7,41.71,71939.0,29.8929,29.9359,29.8714,29.8786,71939.0
2016-05-04 11:10:00,41.7,41.71,41.65,41.65,72533.0,29.8714,29.8786,29.8356,29.8356,72533.0
2016-05-04 11:15:00,41.65,41.67,41.61,41.61,61145.0,29.8356,29.85,29.807,29.807,61145.0
2016-05-04 11:20:00,41.61,41.62,41.58,41.59,87868.0,29.807,29.8141,29.7855,29.7926,87868.0
2016-05-04 11:25:00,41.59,41.59,41.5,41.51,118422.0,29.7926,29.7926,29.7282,29.7353,118422.0
2016-05-04 11:30:00,41.51,41.59,41.5,41.59,70635.0,29.7353,29.7926,29.7282,29.7926,70635.0
2016-05-04 11:35:00,41.59,41.65,41.59,41.64,104415.0,29.7926,29.8356,29.7926,29.8285,104415.0
2016-05-04 11:40:00,41.64,41.64,41.57,41.59,52353.0,29.8285,29.8285,29.7783,29.7926,52353.0
2016-05-04 11:45:00,41.59,41.6,41.56,41.59,46848.0,29.7926,29.7998,29.7712,29.7926,46848.0
2016-05-04 11:50:00,41.59,41.6,41.51,41.52,55405.0,29.7926,29.7998,29.7353,29.7425,55405.0
2016-05-04 11:55:00,41.51,41.57,41.51,41.54,65024.0,29.7353,29.7783,29.7353,29.7568,65024.0
2016-05-04 12:00:00,41.54,41.57,41.52,41.55,50517.0,29.7568,29.7783,29.7425,29.764,50517.0
2016-05-04 12:05:00,41.55,41.58,41.49,41.49,124474.0,29.764,29.7855,29.721,29.721,124474.0
2016-05-04 12:10:00,41.5,41.52,41.48,41.52,79845.0,29.7282,29.7425,29.7138,29.7425,79845.0
2016-05-04 12:15:00,41.52,41.57,41.52,41.53,82755.0,29.7425,29.7783,29.7425,29.7497,82755.0
2016-05-04 12:20:00,41.53,41.54,41.5,41.52,110352.0,29.7497,29.7568,29.7282,29.7425,110352.0
2016-05-04 12:25:00,41.52,41.54,41.45,41.48,113446.0,29.7425,29.7568,29.6924,29.7138,113446.0
2016-05-04 12:30:00,41.48,41.52,41.47,41.5,93469.0,29.7138,29.7425,29.7067,29.7282,93469.0
2016-05-04 12:35:00,41.51,41.53,41.48,41.49,74937.0,29.7353,29.7497,29.7138,29.721,74937.0
2016-05-04 12:40:00,41.48,41.5,41.45,41.47,51709.0,29.7138,29.7282,29.6924,29.7067,51709.0
2016-05-04 12:45:00,41.47,41.51,41.46,41.48,97629.0,29.7067,29.7353,29.6995,29.7138,97629.0
2016-05-04 12:50:00,41.49,41.51,41.48,41.48,84607.0,29.721,29.7353,29.7138,29.7138,84607.0
2016-05-04 12:55:00,41.48,41.52,41.47,41.48,63840.0,29.7138,29.7425,29.7067,29.7138,63840.0
2016-05-04 13:00:00,41.48,41.54,41.47,41.53,78297.0,29.7138,29.7568,29.7067,29.7497,78297.0
2016-05-04 13:05:00,41.54,41.55,41.51,41.55,64361.0,29.7568,29.764,29.7353,29.764,64361.0
2016-05-04 13:10:00,41.54,41.55,41.5,41.54,80452.0,29.7568,29.764,29.7282,29.7568,80452.0
2016-05-04 13:15:00,41.54,41.6,41.52,41.59,45085.0,29.7568,29.7998,29.7425,29.7926,45085.0
2016-05-04 13:20:00,41.6,41.61,41.54,41.56,81594.0,29.7998,29.807,29.7568,29.7712,81594.0
2016-05-04 13:25:00,41.55,41.61,41.55,41.61,55818.0,29.764,29.807,29.764,29.807,55818.0
2016-05-04 13:30:00,41.61,41.62,41.59,41.61,39519.0,29.807,29.8141,29.7926,29.807,39519.0
2016-05-04 13:35:00,41.61,41.63,41.59,41.6,70850.0,29.807,29.8213,29.7926,29.7998,70850.0
2016-05-04 13:40:00,41.59,41.6,41.53,41.55,76346.0,29.7926,29.7998,29.7497,29.764,76346.0
2016-05-04 13:45:00,41.54,41.54,41.47,41.48,89152.0,29.7568,29.7568,29.7067,29.7138,89152.0
2016-05-04 13:50:00,41.48,41.51,41.47,41.48,49432.0,29.7138,29.7353,29.7067,29.7138,49432.0
2016-05-04 13:55:00,41.48,41.5,41.45,41.47,92289.0,29.7138,29.7282,29.6924,29.7067,92289.0
2016-05-04 14:00:00,41.47,41.47,41.41,41.43,110236.0,29.7067,29.7067,29.6637,29.678,110236.0
2016-05-04 14:05:00,41.43,41.44,41.39,41.44,117773.0,29.678,29.6852,29.6494,29.6852,117773.0
2016-05-04 14:10:00,41.44,41.48,41.43,41.48,37326.0,29.6852,29.7138,29.678,29.7138,37326.0
2016-05-04 14:15:00,41.48,41.51,41.47,41.5,78630.0,29.7138,29.7353,29.7067,29.7282,78630.0
2016-05-04 14:20:00,41.49,41.53,41.46,41.51,53675.0,29.721,29.7497,29.6995,29.7353,53675.0
2016-05-04 14:25:00,41.52,41.55,41.52,41.55,83328.0,29.7425,29.764,29.7425,29.764,83328.0
2016-05-04 14:30:00,41.56,41.58,41.55,41.57,36953.0,29.7712,29.7855,29.764,29.7783,36953.0
2016-05-04 14:35:00,41.57,41.58,41.53,41.58,58207.0,29.7783,29.7855,29.7497,29.7855,58207.0
2016-05-04 14:40:00,41.58,41.59,41.55,41.57,79615.0,29.7855,29.7926,29.764,29.7783,79615.0
2016-05-04 14:45:00,41.57,41.59,41.55,41.57,82245.0,29.7783,29.7926,29.764,29.7783,82245.0
2016-05-04 14:50:00,41.56,41.59,41.54,41.56,57500.0,29.7712,29.7926,29.7568,29.7712,57500.0
2016-05-04 14:55:00,41.56,41.6,41.56,41.58,66153.0,29.7712,29.7998,29.7712,29.7855,66153.0
2016-05-04 15:00:00,41.57,41.59,41.52,41.52,137691.0,29.7783,29.7926,29.7425,29.7425,137691.0
2016-05-04 15:05:00,41.52,41.56,41.52,41.56,26715.0,29.7425,29.7712,29.7425,29.7712,26715.0
2016-05-04 15:10:00,41.56,41.63,41.52,41.63,168235.0,29.7712,29.8213,29.7425,29.8213,168235.0
2016-05-04 15:15:00,41.63,41.67,41.63,41.65,71971.0,29.8213,29.85,29.8213,29.8356,71971.0
2016-05-04 15:20:00,41.65,41.71,41.63,41.7,87894.0,29.8356,29.8786,29.8213,29.8714,87894.0
2016-05-04 15:25:00,41.71,41.72,41.66,41.68,157313.0,29.8786,29.8858,29.8428,29.8571,157313.0
2016-05-04 15:30:00,41.68,41.75,41.67,41.73,65732.0,29.8571,29.9073,29.85,29.8929,65732.0
2016-05-04 15:35:00,41.74,41.75,41.7,41.73,122141.0,29.9001,29.9073,29.8714,29.8929,122141.0
2016-05-04 15:40:00,41.74,41.79,41.73,41.73,166467.0,29.9001,29.9359,29.8929,29.8929,166467.0
2016-05-04 15:45:00,41.73,41.75,41.73,41.73,178123.0,29.8929,29.9073,29.8929,29.8929,178123.0
2016-05-04 15:50:00,41.73,41.74,41.71,41.72,206872.0,29.8929,29.9001,29.8786,29.8858,206872.0
2016-05-04 15:55:00,41.72,41.73,41.7,41.73,445496.0,29.8858,29.8929,29.8714,29.8929,445496.0
2016-05-05 09:30:00,41.82,41.93,41.78,41.88,116066.0,29.9574,30.0362,29.9288,30.0004,116066.0
2016-05-05 09:35:00,41.89,41.91,41.68,41.8,99513.0,30.0075,30.0219,29.8571,29.9431,99513.0
2016-05-05 09:40:00,41.79,41.8,41.65,41.68,81903.0,29.9359,29.9431,29.8356,29.8571,81903.0
2016-05-05 09:45:00,41.69,41.74,41.64,41.7,111413.0,29.8643,29.9001,29.8285,29.8714,111413.0
2016-05-05 09:50:00,41.71,41.77,41.67,41.75,210368.0,29.8786,29.9216,29.85,29.9073,210368.0
2016-05-05 09:55:00,41.74,41.88,41.74,41.87,80162.0,29.9001,30.0004,29.9001,29.9932,80162.0
2016-05-05 10:00:00,41.86,41.96,41.82,41.95,53586.0,29.9861,30.0577,29.9574,30.0505,53586.0
2016-05-05 10:05:00,41.95,42.0,41.94,41.98,80087.0,30.0505,30.0863,30.0434,30.072,80087.0
2016-05-05 10:10:00,41.99,41.99,41.91,41.96,51797.0,30.0792,30.0792,30.0219,30.0577,51797.0
2016-05-05 10:15:00,41.97,41.97,41.87,41.9,48358.0,30.0649,30.0649,29.9932,30.0147,48358.0
2016-05-05 10:20:00,41.9,41.91,41.81,41.85,59314.0,30.0147,30.0219,29.9502,29.9789,59314.0
2016-05-05 10:25:00,41.84,41.84,41.66,41.67,155285.0,29.9717,29.9717,29.8428,29.85,155285.0
2016-05-05 10:30:00,41.68,41.8,41.66,41.79,31184.0,29.8571,29.9431,29.8428,29.9359,31184.0
2016-05-05 10:35:00,41.8,41.81,41.69,41.7,60356.0,29.9431,29.9502,29.8643,29.8714,60356.0
2016-05-05 10:40:00,41.7,41.73,41.67,41.67,42251.0,29.8714,29.8929,29.85,29.85,42251.0
2016-05-05 10:45:00,41.68,41.72,41.65,41.7,37765.0,29.8571,29.8858,29.8356,29.8714,37765.0
2016-05-05 10:50:00,41.69,41.73,41.67,41.72,43457.0,29.8643,29.8929,29.85,29.8858,43457.0
2016-05-05 10:55:00,41.72,41.76,41.68,41.75,59436.0,29.8858,29.9144,29.8571,29.9073,59436.0
2016-05-05 11:00:00,41.76,41.78,41.72,41.76,117593.0,29.9144,29.9288,29.8858,29.9144,117593.0
2016-05-05 11:05:00,41.77,41.83,41.75,41.79,65628.0,29.9216,29.9646,29.9073,29.9359,65628.0
2016-05-05 11:10:00,41.78,41.79,41.74,41.74,46214.0,29.9288,29.9359,29.9001,29.9001,46214.0
2016-05-05 11:15:00,41.75,41.78,41.72,41.77,43638.0,29.9073,29.9288,29.8858,29.9216,43638.0
2016-05-05 11:20:00,41.77,41.77,41.64,41.65,67828.0,29.9216,29.9216,29.8285,29.8356,67828.0
2016-05-05 11:25:00,41.64,41.68,41.62,41.63,45194.0,29.8285,29.8571,29.8141,29.8213,45194.0
2016-05-05 11:30:00,41.62,41.69,41.62,41.69,45327.0,29.8141,29.8643,29.8141,29.8643,45327.0
2016-05-05 11:35:00,41.7,41.75,41.66,41.66,59589.0,29.8714,29.9073,29.8428,29.8428,59589.0
2016-05-05 11:40:00,41.67,41.75,41.66,41.73,63955.0,29.85,29.9073,29.8428,29.8929,63955.0
2016-05-05 11:45:00,41.72,41.76,41.71,41.74,45115.0,29.8858,29.9144,29.8786,29.9001,45115.0
2016-05-05 11:50:00,41.75,41.77,41.71,41.72,32284.0,29.9073,29.9216,29.8786,29.8858,32284.0
2016-05-05 11:55:00,41.72,41.74,41.71,41.73,82315.0,29.8858,29.9001,29.8786,29.8929,82315.0
2016-05-05 12:00:00,41.73,41.75,41.71,41.75,68247.0,29.8929,29.9073,29.8786,29.9073,68247.0
2016-05-05 12:05:00,41.75,41.77,41.71,41.73,126730.0,29.9073,29.9216,29.8786,29.8929,126730.0
2016-05-05 12:10:00,41.73,41.76,41.71,41.72,52705.0,29.8929,29.9144,29.8786,29.8858,52705.0
2016-05-05 12:15:00,41.71,41.75,41.69,41.75,45676.0,29.8786,29.9073,29.8643,29.9073,45676.0
2016-05-05 12:20:00,41.74,41.75,41.71,41.73,41660.0,29.9001,29.9073,29.8786,29.8929,41660.0
2016-05-05 12:25:00,41.73,41.73,41.68,41.69,14203.0,29.8929,29.8929,29.8571,29.8643,14203.0
2016-05-05 12:30:00,41.69,41.69,41.64,41.67,43716.0,29.8643,29.8643,29.8285,29.85,43716.0
2016-05-05 12:35:00,41.67,41.68,41.63,41.65,23322.0,29.85,29.8571,29.8213,29.8356,23322.0
2016-05-05 12:40:00,41.66,41.69,41.65,41.68,25387.0,29.8428,29.8643,29.8356,29.8571,25387.0
2016-05-05 12:45:00,41.67,41.69,41.63,41.69,19743.0,29.85,29.8643,29.8213,29.8643,19743.0
2016-05-05 12:50:00,41.68,41.71,41.68,41.7,26891.0,29.8571,29.8786,29.8571,29.8714,26891.0
2016-05-05 12:55:00,41.7,41.74,41.69,41.7,13985.0,29.8714,29.9001,29.8643,29.8714,13985.0
2016-05-05 13:00:00,41.69,41.71,41.67,41.7,17952.0,29.8643,29.8786,29.85,29.8714,17952.0
2016-05-05 13:05:00,41.7,41.71,41.65,41.66,28151.0,29.8714,29.8786,29.8356,29.8428,28151.0
2016-05-05 13:10:00,41.65,41.68,41.6,41.62,44314.0,29.8356,29.8571,29.7998,29.8141,44314.0
2016-05-05 13:15:00,41.61,41.64,41.58,41.64,24536.0,29.807,29.8285,29.7855,29.8285,24536.0
2016-05-05 13:20:00,41.63,41.64,41.58,41.59,23700.0,29.8213,29.8285,29.7855,29.7926,23700.0
2016-05-05 13:25:00,41.59,41.61,41.56,41.57,35294.0,29.7926,29.807,29.7712,29.7783,35294.0
2016-05-05 13:30:00,41.58,41.62,41.57,41.59,40867.0,29.7855,29.8141,29.7783,29.7926,40867.0
2016-05-05 13:35:00,41.59,41.6,41.54,41.55,54265.0,29.7926,29.7998,29.7568,29.764,54265.0
2016-05-05 13:40:00,41.56,41.62,41.55,41.61,126750.0,29.7712,29.8141,29.764,29.807,126750.0
2016-05-05 13:45:00,41.61,41.64,41.57,41.57,37994.0,29.807,29.8285,29.7783,29.7783,37994.0
2016-05-05 13:50:00,41.57,41.63,41.57,41.57,65266.0,29.7783,29.8213,29.7783,29.7783,65266.0
2016-05-05 13:55:00,41.57,41.63,41.55,41.61,62072.0,29.7783,29.8213,29.764,29.807,62072.0
2016-05-05 14:00:00,41.6,41.62,41.57,41.62,44057.0,29.7998,29.8141,29.7783,29.8141,44057.0
2016-05-05 14:05:00,41.62,41.63,41.58,41.61,63361.0,29.8141,29.8213,29.7855,29.807,63361.0
2016-05-05 14:10:00,41.61,41.62,41.55,41.62,77757.0,29.807,29.8141,29.764,29.8141,77757.0
2016-05-05 14:15:00,41.62,41.62,41.56,41.56,83158.0,29.8141,29.8141,29.7712,29.7712,83158.0
2016-05-05 14:20:00,41.56,41.62,41.56,41.6,81401.0,29.7712,29.8141,29.7712,29.7998,81401.0
2016-05-05 14:25:00,41.6,41.61,41.56,41.56,54409.0,29.7998,29.807,29.7712,29.7712,54409.0
2016-05-05 14:30:00,41.56,41.59,41.55,41.58,46924.0,29.7712,29.7926,29.764,29.7855,46924.0
2016-05-05 14:35:00,41.58,41.62,41.57,41.59,84282.0,29.7855,29.8141,29.7783,29.7926,84282.0
2016-05-05 14:40:00,41.59,41.65,41.58,41.63,76003.0,29.7926,29.8356,29.7855,29.8213,76003.0
2016-05-05 14:45:00,41.63,41.66,41.58,41.6,58344.0,29.8213,29.8428,29.7855,29.7998,58344.0
2016-05-05 14:50:00,41.59,41.62,41.59,41.6,58677.0,29.7926,29.8141,29.7926,29.7998,58677.0
2016-05-05 14:55:00,41.59,41.62,41.57,41.57,80837.0,29.7926,29.8141,29.7783,29.7783,80837.0
2016-05-05 15:00:00,41.57,41.6,41.54,41.56,54447.0,29.7783,29.7998,29.7568,29.7712,54447.0
2016-05-05 15:05:00,41.55,41.59,41.54,41.59,41282.0,29.764,29.7926,29.7568,29.7926,41282.0
2016-05-05 15:10:00,41.59,41.63,41.56,41.62,60469.0,29.7926,29.8213,29.7712,29.8141,60469.0
2016-05-05 15:15:00,41.62,41.62,41.56,41.62,53741.0,29.8141,29.8141,29.7712,29.8141,53741.0
2016-05-05 15:20:00,41.61,41.63,41.59,41.63,132429.0,29.807,29.8213,29.7926,29.8213,132429.0
2016-05-05 15:25:00,41.63,41.66,41.59,41.64,112292.0,29.8213,29.8428,29.7926,29.8285,112292.0
2016-05-05 15:30:00,41.64,41.66,41.61,41.64,72472.0,29.8285,29.8428,29.807,29.8285,72472.0
2016-05-05 15:35:00,41.65,41.67,41.6,41.63,60592.0,29.8356,29.85,29.7998,29.8213,60592.0
2016-05-05 15:40:00,41.63,41.67,41.62,41.66,102366.0,29.8213,29.85,29.8141,29.8428,102366.0
2016-05-05 15:45:00,41.66,41.67,41.61,41.62,119003.0,29.8428,29.85,29.807,29.8141,119003.0
2016-05-05 15:50:00,41.62,41.63,41.59,41.6,93507.0,29.8141,29.8213,29.7926,29.7998,93507.0
2016-05-05 15:55:00,41.61,41.65,41.57,41.64,246687.0,29.807,29.8356,29.7783,29.8285,246687.0
2016-05-06 09:30:00,41.41,41.5,41.4,41.43,82091.0,29.6637,29.7282,29.6565,29.678,82091.0
2016-05-06 09:35:00,41.43,41.69,41.38,41.62,72049.0,29.678,29.8643,29.6422,29.8141,72049.0
2016-05-06 09:40:00,41.62,41.75,41.62,41.67,59007.0,29.8141,29.9073,29.8141,29.85,59007.0
2016-05-06 09:45:00,41.67,41.69,41.55,41.56,83580.0,29.85,29.8643,29.764,29.7712,83580.0
2016-05-06 09:50:00,41.56,41.61,41.54,41.59,68780.0,29.7712,29.807,29.7568,29.7926,68780.0
2016-05-06 09:55:00,41.6,41.62,41.54,41.55,47817.0,29.7998,29.8141,29.7568,29.764,47817.0
2016-05-06 10:00:00,41.55,41.64,41.53,41.63,53240.0,29.764,29.8285,29.7497,29.8213,53240.0
2016-05-06 10:05:00,41.64,41.7,41.61,41.68,102449.0,29.8285,29.8714,29.807,29.8571,102449.0
2016-05-06 10:10:00,41.69,41.7,41.59,41.59,76030.0,29.8643,29.8714,29.7926,29.7926,76030.0
2016-05-06 10:15:00,41.59,41.63,41.58,41.62,68599.0,29.7926,29.8213,29.7855,29.8141,68599.0
2016-05-06 10:20:00,41.61,41.62,41.49,41.51,52189.0,29.807,29.8141,29.721,29.7353,52189.0
2016-05-06 10:25:00,41.51,41.61,41.48,41.58,89575.0,29.7353,29.807,29.7138,29.7855,89575.0
2016-05-06 10:30:00,41.58,41.63,41.54,41.57,61378.0,29.7855,29.8213,29.7568,29.7783,61378.0
2016-05-06 10:35:00,41.57,41.58,41.41,41.43,98926.0,29.7783,29.7855,29.6637,29.678,98926.0
2016-05-06 10:40:00,41.43,41.47,41.4,41.47,26303.0,29.678,29.7067,29.6565,29.7067,26303.0
2016-05-06 10:45:00,41.47,41.5,41.42,41.44,51229.0,29.7067,29.7282,29.6709,29.6852,51229.0
2016-05-06 10:50:00,41.43,41.44,41.36,41.4,29210.0,29.678,29.6852,29.6279,29.6565,29210.0
2016-05-06 10:55:00,41.41,41.43,41.38,41.4,32760.0,29.6637,29.678,29.6422,29.6565,32760.0
2016-05-06 11:00:00,41.41,41.49,41.41,41.46,33234.0,29.6637,29.721,29.6637,29.6995,33234.0
2016-05-06 11:05:00,41.45,41.48,41.42,41.45,42179.0,29.6924,29.7138,29.6709,29.6924,42179.0
2016-05-06 11:10:00,41.45,41.49,41.45,41.48,36727.0,29.6924,29.721,29.6924,29.7138,36727.0
2016-05-06 11:15:00,41.49,41.54,41.48,41.52,68291.0,29.721,29.7568,29.7138,29.7425,68291.0
2016-05-06 11:20:00,41.52,41.55,41.48,41.5,81141.0,29.7425,29.764,29.7138,29.7282,81141.0
2016-05-06 11:25:00,41.5,41.53,41.49,41.51,77180.0,29.7282,29.7497,29.721,29.7353,77180.0
2016-05-06 11:30:00,41.51,41.52,41.48,41.49,51636.0,29.7353,29.7425,29.7138,29.721,51636.0
2016-05-06 11:35:00,41.5,41.54,41.47,41.54,25787.0,29.7282,29.7568,29.7067,29.7568,25787.0
2016-05-06 11:40:00,41.54,41.55,41.5,41.5,41976.0,29.7568,29.764,29.7282,29.7282,41976.0
2016-05-06 11:45:00,41.5,41.5,41.46,41.48,53256.0,29.7282,29.7282,29.6995,29.7138,53256.0
2016-05-06 11:50:00,41.48,41.49,41.45,41.48,34930.0,29.7138,29.721,29.6924,29.7138,34930.0
2016-05-06 11:55:00,41.48,41.51,41.47,41.48,56084.0,29.7138,29.7353,29.7067,29.7138,56084.0
2016-05-06 12:00:00,41.48,41.52,41.47,41.5,30709.0,29.7138,29.7425,29.7067,29.7282,30709.0
2016-05-06 12:05:00,41.49,41.55,41.48,41.54,38928.0,29.721,29.764,29.7138,29.7568,38928.0
2016-05-06 12:10:00,41.54,41.55,41.5,41.55,37264.0,29.7568,29.764,29.7282,29.764,37264.0
2016-05-06 12:15:00,41.54,41.55,41.51,41.52,23544.0,29.7568,29.764,29.7353,29.7425,23544.0
2016-05-06 12:20:00,41.53,41.57,41.51,41.55,16997.0,29.7497,29.7783,29.7353,29.764,16997.0
2016-05-06 12:25:00,41.55,41.55,41.49,41.52,18701.0,29.764,29.764,29.721,29.7425,18701.0
2016-05-06 12:30:00,41.52,41.52,41.48,41.5,42072.0,29.7425,29.7425,29.7138,29.7282,42072.0
2016-05-06 12:35:00,41.5,41.53,41.47,41.5,18816.0,29.7282,29.7497,29.7067,29.7282,18816.0
2016-05-06 12:40:00,41.5,41.53,41.49,41.53,38105.0,29.7282,29.7497,29.721,29.7497,38105.0
2016-05-06 12:45:00,41.52,41.53,41.5,41.53,16194.0,29.7425,29.7497,29.7282,29.7497,16194.0
2016-05-06 12:50:00,41.52,41.54,41.51,41.51,19254.0,29.7425,29.7568,29.7353,29.7353,19254.0
2016-05-06 12:55:00,41.52,41.55,41.51,41.55,10141.0,29.7425,29.764,29.7353,29.764,10141.0
2016-05-06 13:00:00,41.55,41.57,41.52,41.55,18120.0,29.764,29.7783,29.7425,29.764,18120.0
2016-05-06 13:05:00,41.55,41.61,41.53,41.59,102429.0,29.764,29.807,29.7497,29.7926,102429.0
2016-05-06 13:10:00,41.59,41.64,41.59,41.62,104472.0,29.7926,29.8285,29.7926,29.8141,104472.0
2016-05-06 13:15:00,41.62,41.63,41.59,41.59,32391.0,29.8141,29.8213,29.7926,29.7926,32391.0
2016-05-06 13:20:00,41.59,41.62,41.59,41.61,92541.0,29.7926,29.8141,29.7926,29.807,92541.0
2016-05-06 13:25:00,41.61,41.62,41.55,41.56,31404.0,29.807,29.8141,29.764,29.7712,31404.0
2016-05-06 13:30:00,41.57,41.6,41.54,41.59,20842.0,29.7783,29.7998,29.7568,29.7926,20842.0
2016-05-06 13:35:00,41.59,41.63,41.59,41.6,39279.0,29.7926,29.8213,29.7926,29.7998,39279.0
2016-05-06 13:40:00,41.6,41.6,41.54,41.54,36877.0,29.7998,29.7998,29.7568,29.7568,36877.0
2016-05-06 13:45:00,41.54,41.6,41.54,41.59,33003.0,29.7568,29.7998,29.7568,29.7926,33003.0
2016-05-06 13:50:00,41.59,41.6,41.58,41.59,19029.0,29.7926,29.7998,29.7855,29.7926,19029.0
2016-05-06 13:55:00,41.59,41.63,41.57,41.62,25521.0,29.7926,29.8213,29.7783,29.8141,25521.0
2016-05-06 14:00:00,41.63,41.74,41.61,41.72,81403.0,29.8213,29.9001,29.807,29.8858,81403.0
2016-05-06 14:05:00,41.72,41.74,41.69,41.73,39755.0,29.8858,29.9001,29.8643,29.8929,39755.0
2016-05-06 14:10:00,41.72,41.73,41.69,41.7,27676.0,29.8858,29.8929,29.8643,29.8714,27676.0
2016-05-06 14:15:00,41.71,41.76,41.7,41.75,61674.0,29.8786,29.9144,29.8714,29.9073,61674.0
2016-05-06 14:20:00,41.75,41.78,41.74,41.75,172336.0,29.9073,29.9288,29.9001,29.9073,172336.0
2016-05-06 14:25:00,41.76,41.78,41.74,41.75,108282.0,29.9144,29.9288,29.9001,29.9073,108282.0
2016-05-06 14:30:00,41.75,41.76,41.73,41.75,61954.0,29.9073,29.9144,29.8929,29.9073,61954.0
2016-05-06 14:35:00,41.75,41.75,41.69,41.72,44852.0,29.9073,29.9073,29.8643,29.8858,44852.0
2016-05-06 14:40:00,41.72,41.79,41.7,41.77,54409.0,29.8858,29.9359,29.8714,29.9216,54409.0
2016-05-06 14:45:00,41.78,41.81,41.76,41.76,57660.0,29.9288,29.9502,29.9144,29.9144,57660.0
2016-05-06 14:50:00,41.76,41.81,41.75,41.81,131647.0,29.9144,29.9502,29.9073,29.9502,131647.0
2016-05-06 14:55:00,41.8,41.81,41.77,41.78,98737.0,29.9431,29.9502,29.9216,29.9288,98737.0
2016-05-06 15:00:00,41.78,41.81,41.77,41.8,105932.0,29.9288,29.9502,29.9216,29.9431,105932.0
2016-05-06 15:05:00,41.8,41.81,41.76,41.78,95444.0,29.9431,29.9502,29.9144,29.9288,95444.0
2016-05-06 15:10:00,41.77,41.81,41.73,41.73,70686.0,29.9216,29.9502,29.8929,29.8929,70686.0
2016-05-06 15:15:00,41.73,41.76,41.72,41.74,55156.0,29.8929,29.9144,29.8858,29.9001,55156.0
2016-05-06 15:20:00,41.74,41.78,41.73,41.77,33366.0,29.9001,29.9288,29.8929,29.9216,33366.0
2016-05-06 15:25:00,41.77,41.78,41.75,41.77,51622.0,29.9216,29.9288,29.9073,29.9216,51622.0
2016-05-06 15:30:00,41.77,41.77,41.71,41.72,125509.0,29.9216,29.9216,29.8786,29.8858,125509.0
2016-05-06 15:35:00,41.72,41.78,41.71,41.73,61850.0,29.8858,29.9288,29.8786,29.8929,61850.0
2016-05-06 15:40:00,41.74,41.76,41.73,41.74,60033.0,29.9001,29.9144,29.8929,29.9001,60033.0
2016-05-06 15:45:00,41.73,41.75,41.71,41.73,67176.0,29.8929,29.9073,29.8786,29.8929,67176.0
2016-05-06 15:50:00,41.74,41.77,41.73,41.76,92374.0,29.9001,29.9216,29.8929,29.9144,92374.0
2016-05-06 15:55:00,41.76,41.78,41.74,41.78,328075.0,29.9144,29.9288,29.9001,29.9288,328075.0
2016-05-09 09:30:00,41.61,41.81,41.6,41.79,154251.0,29.807,29.9502,29.7998,29.9359,154251.0
2016-05-09 09:35:00,41.81,41.89,41.77,41.88,170931.0,29.9502,30.0075,29.9216,30.0004,170931.0
2016-05-09 09:40:00,41.88,42.0,41.84,41.96,114819.0,30.0004,30.0863,29.9717,30.0577,114819.0
2016-05-09 09:45:00,41.96,41.96,41.79,41.8,51445.0,30.0577,30.0577,29.9359,29.9431,51445.0
2016-05-09 09:50:00,41.79,41.81,41.7,41.72,54811.0,29.9359,29.9502,29.8714,29.8858,54811.0
2016-05-09 09:55:00,41.73,41.82,41.73,41.82,47295.0,29.8929,29.9574,29.8929,29.9574,47295.0
2016-05-09 10:00:00,41.81,41.83,41.74,41.75,53033.0,29.9502,29.9646,29.9001,29.9073,53033.0
2016-05-09 10:05:00,41.75,41.81,41.75,41.78,47329.0,29.9073,29.9502,29.9073,29.9288,47329.0
2016-05-09 10:10:00,41.77,41.78,41.69,41.7,51007.0,29.9216,29.9288,29.8643,29.8714,51007.0
2016-05-09 10:15:00,41.7,41.75,41.66,41.67,49478.0,29.8714,29.9073,29.8428,29.85,49478.0
2016-05-09 10:20:00,41.67,41.67,41.56,41.57,83171.0,29.85,29.85,29.7712,29.7783,83171.0
2016-05-09 10:25:00,41.57,41.59,41.55,41.57,46789.0,29.7783,29.7926,29.764,29.7783,46789.0
2016-05-09 10:30:00,41.56,41.59,41.53,41.58,64628.0,29.7712,29.7926,29.7497,29.7855,64628.0
2016-05-09 10:35:00,41.57,41.59,41.52,41.57,22153.0,29.7783,29.7926,29.7425,29.7783,22153.0
2016-05-09 10:40:00,41.57,41.65,41.56,41.64,34242.0,29.7783,29.8356,29.7712,29.8285,34242.0
2016-05-09 10:45:00,41.63,41.64,41.59,41.63,40648.0,29.8213,29.8285,29.7926,29.8213,40648.0
2016-05-09 10:50:00,41.63,41.66,41.61,41.61,53893.0,29.8213,29.8428,29.807,29.807,53893.0
2016-05-09 10:55:00,41.61,41.63,41.56,41.57,77294.0,29.807,29.8213,29.7712,29.7783,77294.0
2016-05-09 11:00:00,41.57,41.63,41.56,41.6,19982.0,29.7783,29.8213,29.7712,29.7998,19982.0
2016-05-09 11:05:00,41.59,41.63,41.56,41.57,37922.0,29.7926,29.8213,29.7712,29.7783,37922.0
2016-05-09 11:10:00,41.57,41.58,41.48,41.49,56681.0,29.7783,29.7855,29.7138,29.721,56681.0
2016-05-09 11:15:00,41.48,41.52,41.48,41.5,53092.0,29.7138,29.7425,29.7138,29.7282,53092.0
2016-05-09 11:20:00,41.5,41.55,41.49,41.55,26084.0,29.7282,29.764,29.721,29.764,26084.0
2016-05-09 11:25:00,41.55,41.6,41.53,41.58,25257.0,29.764,29.7998,29.7497,29.7855,25257.0
2016-05-09 11:30:00,41.57,41.58,41.52,41.54,29851.0,29.7783,29.7855,29.7425,29.7568,29851.0
2016-05-09 11:35:00,41.55,41.59,41.55,41.59,32035.0,29.764,29.7926,29.764,29.7926,32035.0
2016-05-09 11:40:00,41.59,41.61,41.56,41.6,21245.0,29.7926,29.807,29.7712,29.7998,21245.0
2016-05-09 11:45:00,41.6,41.63,41.59,41.62,22155.0,29.7998,29.8213,29.7926,29.8141,22155.0
2016-05-09 11:50:00,41.62,41.64,41.6,41.61,58912.0,29.8141,29.8285,29.7998,29.807,58912.0
2016-05-09 11:55:00,41.6,41.62,41.58,41.59,34797.0,29.7998,29.8141,29.7855,29.7926,34797.0
2016-05-09 12:00:00,41.58,41.61,41.57,41.61,32400.0,29.7855,29.807,29.7783,29.807,32400.0
2016-05-09 12:05:00,41.61,41.62,41.55,41.55,18414.0,29.807,29.8141,29.764,29.764,18414.0
2016-05-09 12:10:00,41.55,41.62,41.54,41.62,28134.0,29.764,29.8141,29.7568,29.8141,28134.0
2016-05-09 12:15:00,41.62,41.65,41.6,41.65,24884.0,29.8141,29.8356,29.7998,29.8356,24884.0
2016-05-09 12:20:00,41.64,41.66,41.62,41.65,18600.0,29.8285,29.8428,29.8141,29.8356,18600.0
2016-05-09 12:25:00,41.65,41.66,41.62,41.63,35335.0,29.8356,29.8428,29.8141,29.8213,35335.0
2016-05-09 12:30:00,41.63,41.65,41.6,41.62,29700.0,29.8213,29.8356,29.7998,29.8141,29700.0
2016-05-09 12:35:00,41.62,41.63,41.6,41.61,22923.0,29.8141,29.8213,29.7998,29.807,22923.0
2016-05-09 12:40:00,41.61,41.63,41.6,41.62,13722.0,29.807,29.8213,29.7998,29.8141,13722.0
2016-05-09 12:45:00,41.61,41.63,41.59,41.59,41145.0,29.807,29.8213,29.7926,29.7926,41145.0
2016-05-09 12:50:00,41.58,41.61,41.55,41.59,42287.0,29.7855,29.807,29.764,29.7926,42287.0
2016-05-09 12:55:00,41.6,41.68,41.59,41.67,14521.0,29.7998,29.8571,29.7926,29.85,14521.0
2016-05-09 13:00:00,41.67,41.69,41.65,41.68,14202.0,29.85,29.8643,29.8356,29.8571,14202.0
2016-05-09 13:05:00,41.68,41.72,41.66,41.72,15166.0,29.8571,29.8858,29.8428,29.8858,15166.0
2016-05-09 13:10:00,41.71,41.75,41.71,41.74,31377.0,29.8786,29.9073,29.8786,29.9001,31377.0
2016-05-09 13:15:00,41.74,41.74,41.67,41.68,29038.0,29.9001,29.9001,29.85,29.8571,29038.0
2016-05-09 13:20:00,41.68,41.71,41.67,41.69,17589.0,29.8571,29.8786,29.85,29.8643,17589.0
2016-05-09 13:25:00,41.69,41.71,41.66,41.68,21616.0,29.8643,29.8786,29.8428,29.8571,21616.0
2016-05-09 13:30:00,41.69,41.71,41.67,41.69,33658.0,29.8643,29.8786,29.85,29.8643,33658.0
2016-05-09 13:35:00,41.69,41.71,41.65,41.66,15423.0,29.8643,29.8786,29.8356,29.8428,15423.0
2016-05-09 13:40:00,41.66,41.7,41.66,41.69,16787.0,29.8428,29.8714,29.8428,29.8643,16787.0
2016-05-09 13:45:00,41.69,41.69,41.64,41.67,20706.0,29.8643,29.8643,29.8285,29.85,20706.0
2016-05-09 13:50:00,41.66,41.68,41.63,41.64,19197.0,29.8428,29.8571,29.8213,29.8285,19197.0
2016-05-09 13:55:00,41.63,41.66,41.62,41.65,60065.0,29.8213,29.8428,29.8141,29.8356,60065.0
2016-05-09 14:00:00,41.65,41.68,41.61,41.61,22638.0,29.8356,29.8571,29.807,29.807,22638.0
2016-05-09 14:05:00,41.62,41.62,41.57,41.57,29388.0,29.8141,29.8141,29.7783,29.7783,29388.0
2016-05-09 14:10:00,41.58,41.63,41.57,41.63,22990.0,29.7855,29.8213,29.7783,29.8213,22990.0
2016-05-09 14:15:00,41.63,41.63,41.57,41.59,34056.0,29.8213,29.8213,29.7783,29.7926,34056.0
2016-05-09 14:20:00,41.59,41.65,41.59,41.64,33886.0,29.7926,29.8356,29.7926,29.8285,33886.0
2016-05-09 14:25:00,41.64,41.66,41.62,41.63,45289.0,29.8285,29.8428,29.8141,29.8213,45289.0
2016-05-09 14:30:00,41.64,41.66,41.61,41.62,47009.0,29.8285,29.8428,29.807,29.8141,47009.0
2016-05-09 14:35:00,41.62,41.66,41.61,41.65,42480.0,29.8141,29.8428,29.807,29.8356,42480.0
2016-05-09 14:40:00,41.65,41.66,41.62,41.63,29621.0,29.8356,29.8428,29.8141,29.8213,29621.0
2016-05-09 14:45:00,41.64,41.65,41.63,41.63,49714.0,29.8285,29.8356,29.8213,29.8213,49714.0
2016-05-09 14:50:00,41.63,41.69,41.62,41.66,123330.0,29.8213,29.8643,29.8141,29.8428,123330.0
2016-05-09 14:55:00,41.67,41.69,41.67,41.69,54202.0,29.85,29.8643,29.85,29.8643,54202.0
2016-05-09 15:00:00,41.69,41.69,41.67,41.69,49444.0,29.8643,29.8643,29.85,29.8643,49444.0
2016-05-09 15:05:00,41.68,41.69,41.64,41.66,34248.0,29.8571,29.8643,29.8285,29.8428,34248.0
2016-05-09 15:10:00,41.67,41.68,41.65,41.67,40795.0,29.85,29.8571,29.8356,29.85,40795.0
2016-05-09 15:15:00,41.67,41.68,41.64,41.66,57124.0,29.85,29.8571,29.8285,29.8428,57124.0
2016-05-09 15:20:00,41.66,41.68,41.66,41.67,44060.0,29.8428,29.8571,29.8428,29.85,44060.0
2016-05-09 15:25:00,41.67,41.69,41.62,41.62,49200.0,29.85,29.8643,29.8141,29.8141,49200.0
2016-05-09 15:30:00,41.63,41.66,41.59,41.6,66759.0,29.8213,29.8428,29.7926,29.7998,66759.0
2016-05-09 15:35:00,41.61,41.63,41.59,41.61,48724.0,29.807,29.8213,29.7926,29.807,48724.0
2016-05-09 15:40:00,41.6,41.64,41.59,41.59,76826.0,29.7998,29.8285,29.7926,29.7926,76826.0
2016-05-09 15:45:00,41.59,41.6,41.56,41.58,99935.0,29.7926,29.7998,29.7712,29.7855,99935.0
2016-05-09 15:50:00,41.58,41.58,41.54,41.55,77009.0,29.7855,29.7855,29.7568,29.764,77009.0
2016-05-09 15:55:00,41.55,41.57,41.53,41.56,229061.0,29.764,29.7783,29.7497,29.7712,229061.0
2016-05-10 09:30:00,41.74,41.84,41.66,41.76,117101.0,29.9001,29.9717,29.8428,29.9144,117101.0
2016-05-10 09:35:00,41.76,41.93,41.76,41.93,120668.0,29.9144,30.0362,29.9144,30.0362,120668.0
2016-05-10 09:40:00,41.92,42.02,41.89,41.99,83301.0,30.029,30.1007,30.0075,30.0792,83301.0
2016-05-10 09:45:00,42.0,42.02,41.93,41.95,171670.0,30.0863,30.1007,30.0362,30.0505,171670.0
2016-05-10 09:50:00,41.96,41.97,41.91,41.91,91405.0,30.0577,30.0649,30.0219,30.0219,91405.0
2016-05-10 09:55:00,41.92,41.95,41.88,41.94,69830.0,30.029,30.0505,30.0004,30.0434,69830.0
2016-05-10 10:00:00,41.93,41.94,41.85,41.88,65550.0,30.0362,30.0434,29.9789,30.0004,65550.0
2016-05-10 10:05:00,41.88,41.89,41.76,41.76,59006.0,30.0004,30.0075,29.9144,29.9144,59006.0
2016-05-10 10:10:00,41.77,41.87,41.76,41.82,55703.0,29.9216,29.9932,29.9144,29.9574,55703.0
2016-05-10 10:15:00,41.82,41.88,41.82,41.85,94414.0,29.9574,30.0004,29.9574,29.9789,94414.0
2016-05-10 10:20:00,41.85,41.91,41.83,41.84,123607.0,29.9789,30.0219,29.9646,29.9717,123607.0
2016-05-10 10:25:00,41.85,41.92,41.85,41.9,208840.0,29.9789,30.029,29.9789,30.0147,208840.0
2016-05-10 10:30:00,41.9,41.92,41.88,41.91,204189.0,30.0147,30.029,30.0004,30.0219,204189.0
2016-05-10 10:35:00,41.91,41.98,41.9,41.97,120848.0,30.0219,30.072,30.0147,30.0649,120848.0
2016-05-10 10:40:00,41.97,42.06,41.97,42.04,45237.0,30.0649,30.1293,30.0649,30.115,45237.0
2016-05-10 10:45:00,42.04,42.06,42.01,42.04,40704.0,30.115,30.1293,30.0935,30.115,40704.0
2016-05-10 10:50:00,42.04,42.05,42.0,42.04,42050.0,30.115,30.1222,30.0863,30.115,42050.0
2016-05-10 10:55:00,42.03,42.04,41.95,41.98,194391.0,30.1078,30.115,30.0505,30.072,194391.0
2016-05-10 11:00:00,41.97,42.01,41.96,41.99,102680.0,30.0649,30.0935,30.0577,30.0792,102680.0
2016-05-10 11:05:00,41.99,42.0,41.94,41.97,59259.0,30.0792,30.0863,30.0434,30.0649,59259.0
2016-05-10 11:10:00,41.96,41.99,41.96,41.98,88420.0,30.0577,30.0792,30.0577,30.072,88420.0
2016-05-10 11:15:00,41.98,41.99,41.94,41.98,46626.0,30.072,30.0792,30.0434,30.072,46626.0
2016-05-10 11:20:00,41.98,41.99,41.94,41.94,63878.0,30.072,30.0792,30.0434,30.0434,63878.0
2016-05-10 11:25:00,41.95,41.97,41.93,41.97,58367.0,30.0505,30.0649,30.0362,30.0649,58367.0
2016-05-10 11:30:00,41.97,41.98,41.94,41.95,88521.0,30.0649,30.072,30.0434,30.0505,88521.0
2016-05-10 11:35:00,41.95,42.0,41.95,41.99,56260.0,30.0505,30.0863,30.0505,30.0792,56260.0
2016-05-10 11:40:00,41.98,42.02,41.95,41.96,68938.0,30.072,30.1007,30.0505,30.0577,68938.0
2016-05-10 11:45:00,41.96,41.99,41.95,41.96,66529.0,30.0577,30.0792,30.0505,30.0577,66529.0
2016-05-10 11:50:00,41.96,42.0,41.95,41.97,67142.0,30.0577,30.0863,30.0505,30.0649,67142.0
2016-05-10 11:55:00,41.97,41.99,41.96,41.96,44027.0,30.0649,30.0792,30.0577,30.0577,44027.0
2016-05-10 12:00:00,41.96,41.99,41.96,41.98,44544.0,30.0577,30.0792,30.0577,30.072,44544.0
2016-05-10 12:05:00,41.97,42.04,41.97,42.04,42353.0,30.0649,30.115,30.0649,30.115,42353.0
2016-05-10 12:10:00,42.04,42.12,42.03,42.12,171356.0,30.115,30.1723,30.1078,30.1723,171356.0
2016-05-10 12:15:00,42.12,42.15,42.11,42.13,45887.0,30.1723,30.1938,30.1651,30.1795,45887.0
2016-05-10 12:20:00,42.12,42.14,42.11,42.13,50438.0,30.1723,30.1866,30.1651,30.1795,50438.0
2016-05-10 12:25:00,42.13,42.15,42.13,42.15,18619.0,30.1795,30.1938,30.1795,30.1938,18619.0
2016-05-10 12:30:00,42.16,42.16,42.11,42.11,71129.0,30.201,30.201,30.1651,30.1651,71129.0
2016-05-10 12:35:00,42.12,42.13,42.07,42.08,82184.0,30.1723,30.1795,30.1365,30.1437,82184.0
2016-05-10 12:40:00,42.07,42.08,42.04,42.07,79997.0,30.1365,30.1437,30.115,30.1365,79997.0
2016-05-10 12:45:00,42.07,42.08,42.04,42.05,49737.0,30.1365,30.1437,30.115,30.1222,49737.0
2016-05-10 12:50:00,42.06,42.08,42.04,42.06,26431.0,30.1293,30.1437,30.115,30.1293,26431.0
2016-05-10 12:55:00,42.07,42.07,42.03,42.05,38600.0,30.1365,30.1365,30.1078,30.1222,38600.0
2016-05-10 13:00:00,42.05,42.06,42.04,42.05,275635.0,30.1222,30.1293,30.115,30.1222,275635.0
2016-05-10 13:05:00,42.06,42.08,42.05,42.08,47637.0,30.1293,30.1437,30.1222,30.1437,47637.0
2016-05-10 13:10:00,42.08,42.12,42.07,42.07,48000.0,30.1437,30.1723,30.1365,30.1365,48000.0
2016-05-10 13:15:00,42.07,42.07,42.02,42.03,35334.0,30.1365,30.1365,30.1007,30.1078,35334.0
2016-05-10 13:20:00,42.03,42.08,42.02,42.06,24414.0,30.1078,30.1437,30.1007,30.1293,24414.0
2016-05-10 13:25:00,42.05,42.06,42.02,42.02,38788.0,30.1222,30.1293,30.1007,30.1007,38788.0
2016-05-10 13:30:00,42.03,42.05,42.02,42.05,31086.0,30.1078,30.1222,30.1007,30.1222,31086.0
2016-05-10 13:35:00,42.05,42.05,42.02,42.03,29059.0,30.1222,30.1222,30.1007,30.1078,29059.0
2016-05-10 13:40:00,42.02,42.07,42.02,42.07,54028.0,30.1007,30.1365,30.1007,30.1365,54028.0
2016-05-10 13:45:00,42.07,42.09,42.06,42.07,26805.0,30.1365,30.1508,30.1293,30.1365,26805.0
2016-05-10 13:50:00,42.07,42.09,42.06,42.08,62416.0,30.1365,30.1508,30.1293,30.1437,62416.0
2016-05-10 13:55:00,42.09,42.09,42.07,42.08,20444.0,30.1508,30.1508,30.1365,30.1437,20444.0
2016-05-10 14:00:00,42.07,42.09,42.05,42.09,46842.0,30.1365,30.1508,30.1222,30.1508,46842.0
2016-05-10 14:05:00,42.09,42.09,42.03,42.05,47264.0,30.1508,30.1508,30.1078,30.1222,47264.0
2016-05-10 14:10:00,42.05,42.08,42.04,42.06,29026.0,30.1222,30.1437,30.115,30.1293,29026.0
2016-05-10 14:15:00,42.06,42.06,42.02,42.03,20059.0,30.1293,30.1293,30.1007,30.1078,20059.0
2016-05-10 14:20:00,42.02,42.04,42.02,42.04,17127.0,30.1007,30.115,30.1007,30.115,17127.0
2016-05-10 14:25:00,42.04,42.09,42.03,42.09,77566.0,30.115,30.1508,30.1078,30.1508,77566.0
2016-05-10 14:30:00,42.09,42.1,42.08,42.09,27655.0,30.1508,30.158,30.1437,30.1508,27655.0
2016-05-10 14:35:00,42.09,42.09,42.08,42.09,17740.0,30.1508,30.1508,30.1437,30.1508,17740.0
2016-05-10 14:40:00,42.08,42.09,42.07,42.09,28279.0,30.1437,30.1508,30.1365,30.1508,28279.0
2016-05-10 14:45:00,42.08,42.09,42.07,42.08,33163.0,30.1437,30.1508,30.1365,30.1437,33163.0
2016-05-10 14:50:00,42.07,42.07,42.04,42.05,66096.0,30.1365,30.1365,30.115,30.1222,66096.0
2016-05-10 14:55:00,42.05,42.07,42.04,42.06,38979.0,30.1222,30.1365,30.115,30.1293,38979.0
2016-05-10 15:00:00,42.05,42.07,42.04,42.05,38507.0,30.1222,30.1365,30.115,30.1222,38507.0
2016-05-10 15:05:00,42.05,42.06,42.04,42.05,31812.0,30.1222,30.1293,30.115,30.1222,31812.0
2016-05-10 15:10:00,42.05,42.07,42.04,42.07,31453.0,30.1222,30.1365,30.115,30.1365,31453.0
2016-05-10 15:15:00,42.07,42.07,42.03,42.04,86168.0,30.1365,30.1365,30.1078,30.115,86168.0
2016-05-10 15:20:00,42.03,42.07,42.02,42.05,70214.0,30.1078,30.1365,30.1007,30.1222,70214.0
2016-05-10 15:25:00,42.05,42.06,42.03,42.04,67959.0,30.1222,30.1293,30.1078,30.115,67959.0
2016-05-10 15:30:00,42.04,42.05,42.02,42.03,59614.0,30.115,30.1222,30.1007,30.1078,59614.0
2016-05-10 15:35:00,42.03,42.04,42.02,42.03,61344.0,30.1078,30.115,30.1007,30.1078,61344.0
2016-05-10 15:40:00,42.04,42.07,42.02,42.06,103462.0,30.115,30.1365,30.1007,30.1293,103462.0
2016-05-10 15:45:00,42.06,42.09,42.05,42.05,131002.0,30.1293,30.1508,30.1222,30.1222,131002.0
2016-05-10 15:50:00,42.06,42.07,42.03,42.04,164220.0,30.1293,30.1365,30.1078,30.115,164220.0
2016-05-10 15:55:00,42.04,42.06,42.03,42.05,304807.0,30.115,30.1293,30.1078,30.1222,304807.0
2016-05-11 09:30:00,41.9,42.03,41.9,41.97,90553.0,30.0147,30.1078,30.0147,30.0649,90553.0
2016-05-11 09:35:00,41.97,42.12,41.96,42.07,86254.0,30.0649,30.1723,30.0577,30.1365,86254.0
2016-05-11 09:40:00,42.08,42.13,42.04,42.08,63643.0,30.1437,30.1795,30.115,30.1437,63643.0
2016-05-11 09:45:00,42.08,42.11,42.05,42.07,83640.0,30.1437,30.1651,30.1222,30.1365,83640.0
2016-05-11 09:50:00,42.07,42.07,41.95,41.96,57759.0,30.1365,30.1365,30.0505,30.0577,57759.0
2016-05-11 09:55:00,41.97,41.97,41.93,41.96,50844.0,30.0649,30.0649,30.0362,30.0577,50844.0
2016-05-11 10:00:00,41.96,41.97,41.88,41.93,88750.0,30.0577,30.0649,30.0004,30.0362,88750.0
2016-05-11 10:05:00,41.93,42.03,41.92,41.99,70420.0,30.0362,30.1078,30.029,30.0792,70420.0
2016-05-11 10:10:00,41.99,42.04,41.94,42.04,55433.0,30.0792,30.115,30.0434,30.115,55433.0
2016-05-11 10:15:00,42.04,42.1,42.03,42.1,204137.0,30.115,30.158,30.1078,30.158,204137.0
2016-05-11 10:20:00,42.1,42.19,42.09,42.17,95705.0,30.158,30.2225,30.1508,30.2081,95705.0
2016-05-11 10:25:00,42.17,42.2,42.14,42.2,48753.0,30.2081,30.2296,30.1866,30.2296,48753.0
2016-05-11 10:30:00,42.2,42.27,42.19,42.23,110064.0,30.2296,30.2798,30.2225,30.2511,110064.0
2016-05-11 10:35:00,42.23,42.3,42.22,42.26,98197.0,30.2511,30.3012,30.2439,30.2726,98197.0
2016-05-11 10:40:00,42.27,42.27,42.17,42.23,48252.0,30.2798,30.2798,30.2081,30.2511,48252.0
2016-05-11 10:45:00,42.23,42.3,42.22,42.29,62814.0,30.2511,30.3012,30.2439,30.2941,62814.0
2016-05-11 10:50:00,42.29,42.34,42.27,42.29,99146.0,30.2941,30.3299,30.2798,30.2941,99146.0
2016-05-11 10:55:00,42.3,42.34,42.26,42.32,101363.0,30.3012,30.3299,30.2726,30.3156,101363.0
2016-05-11 11:00:00,42.33,42.33,42.15,42.16,65953.0,30.3227,30.3227,30.1938,30.201,65953.0
2016-05-11 11:05:00,42.16,42.21,42.14,42.21,30833.0,30.201,30.2368,30.1866,30.2368,30833.0
2016-05-11 11:10:00,42.2,42.29,42.16,42.27,84143.0,30.2296,30.2941,30.201,30.2798,84143.0
2016-05-11 11:15:00,42.28,42.32,42.26,42.31,44335.0,30.2869,30.3156,30.2726,30.3084,44335.0
2016-05-11 11:20:00,42.31,42.37,42.3,42.36,71861.0,30.3084,30.3514,30.3012,30.3442,71861.0
2016-05-11 11:25:00,42.37,42.38,42.27,42.27,52817.0,30.3514,30.3586,30.2798,30.2798,52817.0
2016-05-11 11:30:00,42.27,42.3,42.26,42.27,36498.0,30.2798,30.3012,30.2726,30.2798,36498.0
2016-05-11 11:35:00,42.27,42.32,42.27,42.3,55653.0,30.2798,30.3156,30.2798,30.3012,55653.0
2016-05-11 11:40:00,42.28,42.31,42.25,42.29,71839.0,30.2869,30.3084,30.2654,30.2941,71839.0
2016-05-11 11:45:00,42.3,42.32,42.27,42.27,26984.0,30.3012,30.3156,30.2798,30.2798,26984.0
2016-05-11 11:50:00,42.27,42.31,42.24,42.3,46377.0,30.2798,30.3084,30.2583,30.3012,46377.0
2016-05-11 11:55:00,42.31,42.34,42.3,42.33,33666.0,30.3084,30.3299,30.3012,30.3227,33666.0
2016-05-11 12:00:00,42.32,42.33,42.28,42.31,52311.0,30.3156,30.3227,30.2869,30.3084,52311.0
2016-05-11 12:05:00,42.31,42.36,42.3,42.34,33571.0,30.3084,30.3442,30.3012,30.3299,33571.0
2016-05-11 12:10:00,42.34,42.37,42.32,42.37,40475.0,30.3299,30.3514,30.3156,30.3514,40475.0
2016-05-11 12:15:00,42.37,42.38,42.31,42.32,53498.0,30.3514,30.3586,30.3084,30.3156,53498.0
2016-05-11 12:20:00,42.32,42.35,42.32,42.34,46933.0,30.3156,30.3371,30.3156,30.3299,46933.0
2016-05-11 12:25:00,42.35,42.35,42.32,42.32,60722.0,30.3371,30.3371,30.3156,30.3156,60722.0
2016-05-11 12:30:00,42.32,42.34,42.3,42.32,19639.0,30.3156,30.3299,30.3012,30.3156,19639.0
2016-05-11 12:35:00,42.32,42.36,42.31,42.34,23152.0,30.3156,30.3442,30.3084,30.3299,23152.0
2016-05-11 12:40:00,42.33,42.33,42.31,42.32,33062.0,30.3227,30.3227,30.3084,30.3156,33062.0
2016-05-11 12:45:00,42.31,42.33,42.29,42.33,30235.0,30.3084,30.3227,30.2941,30.3227,30235.0
2016-05-11 12:50:00,42.33,42.33,42.26,42.28,33130.0,30.3227,30.3227,30.2726,30.2869,33130.0
2016-05-11 12:55:00,42.28,42.29,42.25,42.28,16139.0,30.2869,30.2941,30.2654,30.2869,16139.0
2016-05-11 13:00:00,42.28,42.3,42.25,42.25,103975.0,30.2869,30.3012,30.2654,30.2654,103975.0
2016-05-11 13:05:00,42.26,42.3,42.26,42.27,34579.0,30.2726,30.3012,30.2726,30.2798,34579.0
2016-05-11 13:10:00,42.27,42.3,42.27,42.29,29576.0,30.2798,30.3012,30.2798,30.2941,29576.0
2016-05-11 13:15:00,42.29,42.29,42.24,42.25,40696.0,30.2941,30.2941,30.2583,30.2654,40696.0
2016-05-11 13:20:00,42.26,42.27,42.22,42.23,29495.0,30.2726,30.2798,30.2439,30.2511,29495.0
2016-05-11 13:25:00,42.22,42.22,42.17,42.22,25108.0,30.2439,30.2439,30.2081,30.2439,25108.0
2016-05-11 13:30:00,42.22,42.24,42.19,42.2,20088.0,30.2439,30.2583,30.2225,30.2296,20088.0
2016-05-11 13:35:00,42.19,42.19,42.14,42.16,26536.0,30.2225,30.2225,30.1866,30.201,26536.0
2016-05-11 13:40:00,42.16,42.17,42.14,42.14,18572.0,30.201,30.2081,30.1866,30.1866,18572.0
2016-05-11 13:45:00,42.15,42.18,42.14,42.18,28163.0,30.1938,30.2153,30.1866,30.2153,28163.0
2016-05-11 13:50:00,42.18,42.19,42.13,42.13,58543.0,30.2153,30.2225,30.1795,30.1795,58543.0
2016-05-11 13:55:00,42.14,42.16,42.13,42.14,110821.0,30.1866,30.201,30.1795,30.1866,110821.0
2016-05-11 14:00:00,42.13,42.14,42.08,42.08,32696.0,30.1795,30.1866,30.1437,30.1437,32696.0
2016-05-11 14:05:00,42.08,42.09,42.02,42.03,31728.0,30.1437,30.1508,30.1007,30.1078,31728.0
2016-05-11 14:10:00,42.02,42.07,42.01,42.04,31801.0,30.1007,30.1365,30.0935,30.115,31801.0
2016-05-11 14:15:00,42.04,42.05,42.01,42.04,27125.0,30.115,30.1222,30.0935,30.115,27125.0
2016-05-11 14:20:00,42.03,42.09,42.02,42.08,37259.0,30.1078,30.1508,30.1007,30.1437,37259.0
2016-05-11 14:25:00,42.09,42.09,42.04,42.08,79136.0,30.1508,30.1508,30.115,30.1437,79136.0
2016-05-11 14:30:00,42.07,42.07,42.01,42.01,64899.0,30.1365,30.1365,30.0935,30.0935,64899.0
2016-05-11 14:35:00,42.01,42.04,42.01,42.03,30535.0,30.0935,30.115,30.0935,30.1078,30535.0
2016-05-11 14:40:00,42.02,42.03,41.99,42.01,46325.0,30.1007,30.1078,30.0792,30.0935,46325.0
2016-05-11 14:45:00,42.0,42.0,41.95,41.95,39168.0,30.0863,30.0863,30.0505,30.0505,39168.0
2016-05-11 14:50:00,41.94,41.97,41.93,41.97,24338.0,30.0434,30.0649,30.0362,30.0649,24338.0
2016-05-11 14:55:00,41.97,41.97,41.93,41.96,30842.0,30.0649,30.0649,30.0362,30.0577,30842.0
2016-05-11 15:00:00,41.97,41.99,41.96,41.97,26248.0,30.0649,30.0792,30.0577,30.0649,26248.0
2016-05-11 15:05:00,41.96,42.03,41.96,42.02,52977.0,30.0577,30.1078,30.0577,30.1007,52977.0
2016-05-11 15:10:00,42.02,42.03,42.0,42.02,88055.0,30.1007,30.1078,30.0863,30.1007,88055.0
2016-05-11 15:15:00,42.01,42.02,41.95,41.96,66599.0,30.0935,30.1007,30.0505,30.0577,66599.0
2016-05-11 15:20:00,41.95,41.98,41.94,41.98,64446.0,30.0505,30.072,30.0434,30.072,64446.0
2016-05-11 15:25:00,41.98,42.01,41.97,42.0,85409.0,30.072,30.0935,30.0649,30.0863,85409.0
2016-05-11 15:30:00,42.01,42.02,41.99,42.0,66555.0,30.0935,30.1007,30.0792,30.0863,66555.0
2016-05-11 15:35:00,42.0,42.01,41.97,42.01,94331.0,30.0863,30.0935,30.0649,30.0935,94331.0
2016-05-11 15:40:00,42.0,42.01,41.92,41.92,160394.0,30.0863,30.0935,30.029,30.029,160394.0
2016-05-11 15:45:00,41.92,41.97,41.92,41.95,102653.0,30.029,30.0649,30.029,30.0505,102653.0
2016-05-11 15:50:00,41.94,41.95,41.88,41.89,132607.0,30.0434,30.0505,30.0004,30.0075,132607.0
2016-05-11 15:55:00,41.89,41.9,41.87,41.87,280052.0,30.0075,30.0147,29.9932,29.9932,280052.0
2016-05-12 09:30:00,42.12,42.24,42.1,42.2,109460.0,30.1723,30.2583,30.158,30.2296,109460.0
2016-05-12 09:35:00,42.2,42.31,42.19,42.27,151872.0,30.2296,30.3084,30.2225,30.2798,151872.0
2016-05-12 09:40:00,42.26,42.3,42.19,42.28,176134.0,30.2726,30.3012,30.2225,30.2869,176134.0
2016-05-12 09:45:00,42.28,42.28,42.16,42.19,234193.0,30.2869,30.2869,30.201,30.2225,234193.0
2016-05-12 09:50:00,42.19,42.19,42.05,42.05,138843.0,30.2225,30.2225,30.1222,30.1222,138843.0
2016-05-12 09:55:00,42.05,42.06,41.93,41.93,158968.0,30.1222,30.1293,30.0362,30.0362,158968.0
2016-05-12 10:00:00,41.93,42.07,41.93,42.06,79400.0,30.0362,30.1365,30.0362,30.1293,79400.0
2016-05-12 10:05:00,42.06,42.06,41.99,42.02,66889.0,30.1293,30.1293,30.0792,30.1007,66889.0
2016-05-12 10:10:00,42.02,42.08,42.01,42.03,98052.0,30.1007,30.1437,30.0935,30.1078,98052.0
2016-05-12 10:15:00,42.03,42.05,41.9,41.91,78387.0,30.1078,30.1222,30.0147,30.0219,78387.0
2016-05-12 10:20:00,41.91,41.94,41.88,41.9,110765.0,30.0219,30.0434,30.0004,30.0147,110765.0
2016-05-12 10:25:00,41.9,41.93,41.87,41.89,60957.0,30.0147,30.0362,29.9932,30.0075,60957.0
2016-05-12 10:30:00,41.89,41.89,41.82,41.83,67963.0,30.0075,30.0075,29.9574,29.9646,67963.0
2016-05-12 10:35:00,41.84,41.9,41.81,41.86,71923.0,29.9717,30.0147,29.9502,29.9861,71923.0
2016-05-12 10:40:00,41.86,41.86,41.76,41.78,43246.0,29.9861,29.9861,29.9144,29.9288,43246.0
2016-05-12 10:45:00,41.78,41.87,41.76,41.81,39173.0,29.9288,29.9932,29.9144,29.9502,39173.0
2016-05-12 10:50:00,41.8,41.86,41.78,41.82,100962.0,29.9431,29.9861,29.9288,29.9574,100962.0
2016-05-12 10:55:00,41.83,41.88,41.81,41.86,101052.0,29.9646,30.0004,29.9502,29.9861,101052.0
2016-05-12 11:00:00,41.85,41.85,41.76,41.77,46211.0,29.9789,29.9789,29.9144,29.9216,46211.0
2016-05-12 11:05:00,41.77,41.79,41.71,41.73,46683.0,29.9216,29.9359,29.8786,29.8929,46683.0
2016-05-12 11:10:00,41.73,41.77,41.7,41.75,117927.0,29.8929,29.9216,29.8714,29.9073,117927.0
2016-05-12 11:15:00,41.76,41.76,41.7,41.74,63447.0,29.9144,29.9144,29.8714,29.9001,63447.0
2016-05-12 11:20:00,41.74,41.76,41.72,41.75,68626.0,29.9001,29.9144,29.8858,29.9073,68626.0
2016-05-12 11:25:00,41.75,41.76,41.71,41.74,40309.0,29.9073,29.9144,29.8786,29.9001,40309.0
2016-05-12 11:30:00,41.73,41.75,41.7,41.73,96592.0,29.8929,29.9073,29.8714,29.8929,96592.0
2016-05-12 11:35:00,41.74,41.8,41.71,41.79,71558.0,29.9001,29.9431,29.8786,29.9359,71558.0
2016-05-12 11:40:00,41.79,41.81,41.75,41.75,31578.0,29.9359,29.9502,29.9073,29.9073,31578.0
2016-05-12 11:45:00,41.75,41.78,41.72,41.74,26175.0,29.9073,29.9288,29.8858,29.9001,26175.0
2016-05-12 11:50:00,41.75,41.78,41.73,41.75,47685.0,29.9073,29.9288,29.8929,29.9073,47685.0
2016-05-12 11:55:00,41.75,41.76,41.69,41.73,81652.0,29.9073,29.9144,29.8643,29.8929,81652.0
2016-05-12 12:00:00,41.73,41.76,41.7,41.73,67135.0,29.8929,29.9144,29.8714,29.8929,67135.0
2016-05-12 12:05:00,41.72,41.78,41.72,41.77,36204.0,29.8858,29.9288,29.8858,29.9216,36204.0
2016-05-12 12:10:00,41.77,41.78,41.75,41.77,35451.0,29.9216,29.9288,29.9073,29.9216,35451.0
2016-05-12 12:15:00,41.76,41.84,41.75,41.83,39941.0,29.9144,29.9717,29.9073,29.9646,39941.0
2016-05-12 12:20:00,41.82,41.86,41.81,41.85,45904.0,29.9574,29.9861,29.9502,29.9789,45904.0
2016-05-12 12:25:00,41.85,41.86,41.83,41.83,26521.0,29.9789,29.9861,29.9646,29.9646,26521.0
2016-05-12 12:30:00,41.84,41.86,41.82,41.84,39596.0,29.9717,29.9861,29.9574,29.9717,39596.0
2016-05-12 12:35:00,41.83,41.84,41.72,41.74,46014.0,29.9646,29.9717,29.8858,29.9001,46014.0
2016-05-12 12:40:00,41.74,41.83,41.74,41.81,28056.0,29.9001,29.9646,29.9001,29.9502,28056.0
2016-05-12 12:45:00,41.81,41.87,41.81,41.87,38474.0,29.9502,29.9932,29.9502,29.9932,38474.0
2016-05-12 12:50:00,41.86,41.87,41.83,41.84,20698.0,29.9861,29.9932,29.9646,29.9717,20698.0
2016-05-12 12:55:00,41.84,41.9,41.84,41.89,36329.0,29.9717,30.0147,29.9717,30.0075,36329.0
2016-05-12 13:00:00,41.9,41.92,41.88,41.89,80537.0,30.0147,30.029,30.0004,30.0075,80537.0
2016-05-12 13:05:00,41.88,41.91,41.86,41.88,36690.0,30.0004,30.0219,29.9861,30.0004,36690.0
2016-05-12 13:10:00,41.87,41.88,41.83,41.84,27871.0,29.9932,30.0004,29.9646,29.9717,27871.0
2016-05-12 13:15:00,41.85,41.86,41.82,41.83,22364.0,29.9789,29.9861,29.9574,29.9646,22364.0
2016-05-12 13:20:00,41.83,41.86,41.81,41.85,23706.0,29.9646,29.9861,29.9502,29.9789,23706.0
2016-05-12 13:25:00,41.84,41.89,41.83,41.89,36242.0,29.9717,30.0075,29.9646,30.0075,36242.0
2016-05-12 13:30:00,41.89,41.89,41.83,41.84,24489.0,30.0075,30.0075,29.9646,29.9717,24489.0
2016-05-12 13:35:00,41.84,41.85,41.81,41.84,22722.0,29.9717,29.9789,29.9502,29.9717,22722.0
2016-05-12 13:40:00,41.83,41.87,41.82,41.87,21686.0,29.9646,29.9932,29.9574,29.9932,21686.0
2016-05-12 13:45:00,41.88,41.93,41.87,41.92,91316.0,30.0004,30.0362,29.9932,30.029,91316.0
2016-05-12 13:50:00,41.92,41.95,41.91,41.95,56845.0,30.029,30.0505,30.0219,30.0505,56845.0
2016-05-12 13:55:00,41.95,42.02,41.94,42.01,75838.0,30.0505,30.1007,30.0434,30.0935,75838.0
2016-05-12 14:00:00,42.01,42.03,41.94,41.98,143458.0,30.0935,30.1078,30.0434,30.072,143458.0
2016-05-12 14:05:00,41.98,42.04,41.97,41.99,189117.0,30.072,30.115,30.0649,30.0792,189117.0
2016-05-12 14:10:00,41.99,42.02,41.98,42.0,222708.0,30.0792,30.1007,30.072,30.0863,222708.0
2016-05-12 14:15:00,42.0,42.01,41.95,41.97,105326.0,30.0863,30.0935,30.0505,30.0649,105326.0
2016-05-12 14:20:00,41.97,42.0,41.95,41.98,95579.0,30.0649,30.0863,30.0505,30.072,95579.0
2016-05-12 14:25:00,41.98,42.0,41.96,41.99,69156.0,30.072,30.0863,30.0577,30.0792,69156.0
2016-05-12 14:30:00,41.99,41.99,41.93,41.94,68408.0,30.0792,30.0792,30.0362,30.0434,68408.0
2016-05-12 14:35:00,41.94,41.97,41.94,41.96,87323.0,30.0434,30.0649,30.0434,30.0577,87323.0
2016-05-12 14:40:00,41.96,41.97,41.94,41.95,134174.0,30.0577,30.0649,30.0434,30.0505,134174.0
2016-05-12 14:45:00,41.95,42.03,41.94,42.02,143947.0,30.0505,30.1078,30.0434,30.1007,143947.0
2016-05-12 14:50:00,42.01,42.04,42.0,42.0,129254.0,30.0935,30.115,30.0863,30.0863,129254.0
2016-05-12 14:55:00,42.0,42.01,41.97,41.99,47828.0,30.0863,30.0935,30.0649,30.0792,47828.0
2016-05-12 15:00:00,41.99,42.01,41.95,41.98,221089.0,30.0792,30.0935,30.0505,30.072,221089.0
2016-05-12 15:05:00,41.97,42.01,41.96,42.01,77164.0,30.0649,30.0935,30.0577,30.0935,77164.0
2016-05-12 15:10:00,42.01,42.07,42.0,42.03,63659.0,30.0935,30.1365,30.0863,30.1078,63659.0
2016-05-12 15:15:00,42.03,42.05,41.98,41.98,125961.0,30.1078,30.1222,30.072,30.072,125961.0
2016-05-12 15:20:00,41.98,42.05,41.98,42.01,80899.0,30.072,30.1222,30.072,30.0935,80899.0
2016-05-12 15:25:00,42.01,42.03,42.0,42.01,74401.0,30.0935,30.1078,30.0863,30.0935,74401.0
2016-05-12 15:30:00,42.01,42.02,41.98,41.99,118312.0,30.0935,30.1007,30.072,30.0792,118312.0
2016-05-12 15:35:00,42.0,42.03,41.97,42.0,118377.0,30.0863,30.1078,30.0649,30.0863,118377.0
2016-05-12 15:40:00,42.01,42.02,41.97,41.98,103935.0,30.0935,30.1007,30.0649,30.072,103935.0
2016-05-12 15:45:00,41.98,42.03,41.97,42.02,124882.0,30.072,30.1078,30.0649,30.1007,124882.0
2016-05-12 15:50:00,42.02,42.02,41.96,41.98,119378.0,30.1007,30.1007,30.0577,30.072,119378.0
2016-05-12 15:55:00,41.97,41.98,41.9,41.94,268825.0,30.0649,30.072,30.0147,30.0434,268825.0
2016-05-13 09:30:00,41.79,42.07,41.79,42.01,210024.0,29.9359,30.1365,29.9359,30.0935,210024.0
2016-05-13 09:35:00,42.01,42.11,41.99,42.1,128643.0,30.0935,30.1651,30.0792,30.158,128643.0
2016-05-13 09:40:00,42.08,42.09,41.95,41.96,159229.0,30.1437,30.1508,30.0505,30.0577,159229.0
2016-05-13 09:45:00,41.96,41.96,41.82,41.9,135185.0,30.0577,30.0577,29.9574,30.0147,135185.0
2016-05-13 09:50:00,41.9,41.93,41.75,41.84,85964.0,30.0147,30.0362,29.9073,29.9717,85964.0
2016-05-13 09:55:00,41.84,41.84,41.75,41.79,60668.0,29.9717,29.9717,29.9073,29.9359,60668.0
2016-05-13 10:00:00,41.81,41.84,41.76,41.79,82084.0,29.9502,29.9717,29.9144,29.9359,82084.0
2016-05-13 10:05:00,41.8,41.81,41.72,41.76,63129.0,29.9431,29.9502,29.8858,29.9144,63129.0
2016-05-13 10:10:00,41.75,41.78,41.71,41.77,104543.0,29.9073,29.9288,29.8786,29.9216,104543.0
2016-05-13 10:15:00,41.77,41.86,41.74,41.86,104655.0,29.9216,29.9861,29.9001,29.9861,104655.0
2016-05-13 10:20:00,41.86,41.88,41.77,41.82,76192.0,29.9861,30.0004,29.9216,29.9574,76192.0
2016-05-13 10:25:00,41.82,41.87,41.76,41.76,75577.0,29.9574,29.9932,29.9144,29.9144,75577.0
2016-05-13 10:30:00,41.76,41.78,41.72,41.73,134370.0,29.9144,29.9288,29.8858,29.8929,134370.0
2016-05-13 10:35:00,41.73,41.77,41.69,41.72,52114.0,29.8929,29.9216,29.8643,29.8858,52114.0
2016-05-13 10:40:00,41.73,41.76,41.64,41.66,65061.0,29.8929,29.9144,29.8285,29.8428,65061.0
2016-05-13 10:45:00,41.65,41.69,41.62,41.63,65729.0,29.8356,29.8643,29.8141,29.8213,65729.0
2016-05-13 10:50:00,41.63,41.68,41.62,41.64,60714.0,29.8213,29.8571,29.8141,29.8285,60714.0
2016-05-13 10:55:00,41.64,41.75,41.63,41.73,142289.0,29.8285,29.9073,29.8213,29.8929,142289.0
2016-05-13 11:00:00,41.73,41.79,41.72,41.78,57651.0,29.8929,29.9359,29.8858,29.9288,57651.0
2016-05-13 11:05:00,41.78,41.83,41.73,41.74,102284.0,29.9288,29.9646,29.8929,29.9001,102284.0
2016-05-13 11:10:00,41.74,41.75,41.68,41.68,56859.0,29.9001,29.9073,29.8571,29.8571,56859.0
2016-05-13 11:15:00,41.68,41.72,41.64,41.72,46224.0,29.8571,29.8858,29.8285,29.8858,46224.0
2016-05-13 11:20:00,41.72,41.83,41.71,41.83,75031.0,29.8858,29.9646,29.8786,29.9646,75031.0
2016-05-13 11:25:00,41.83,41.9,41.82,41.88,76515.0,29.9646,30.0147,29.9574,30.0004,76515.0
2016-05-13 11:30:00,41.88,41.89,41.82,41.85,42759.0,30.0004,30.0075,29.9574,29.9789,42759.0
2016-05-13 11:35:00,41.84,41.87,41.79,41.86,36251.0,29.9717,29.9932,29.9359,29.9861,36251.0
2016-05-13 11:40:00,41.86,41.86,41.8,41.84,30730.0,29.9861,29.9861,29.9431,29.9717,30730.0
2016-05-13 11:45:00,41.83,41.84,41.77,41.78,34919.0,29.9646,29.9717,29.9216,29.9288,34919.0
2016-05-13 11:50:00,41.77,41.83,41.76,41.77,77965.0,29.9216,29.9646,29.9144,29.9216,77965.0
2016-05-13 11:55:00,41.77,41.84,41.76,41.8,69654.0,29.9216,29.9717,29.9144,29.9431,69654.0
2016-05-13 12:00:00,41.81,41.85,41.8,41.8,47451.0,29.9502,29.9789,29.9431,29.9431,47451.0
2016-05-13 12:05:00,41.81,41.84,41.8,41.82,42666.0,29.9502,29.9717,29.9431,29.9574,42666.0
2016-05-13 12:10:00,41.81,41.83,41.78,41.82,15121.0,29.9502,29.9646,29.9288,29.9574,15121.0
2016-05-13 12:15:00,41.82,41.83,41.77,41.77,25852.0,29.9574,29.9646,29.9216,29.9216,25852.0
2016-05-13 12:20:00,41.77,41.78,41.74,41.74,28247.0,29.9216,29.9288,29.9001,29.9001,28247.0
2016-05-13 12:25:00,41.75,41.78,41.72,41.73,38946.0,29.9073,29.9288,29.8858,29.8929,38946.0
2016-05-13 12:30:00,41.73,41.76,41.72,41.72,13657.0,29.8929,29.9144,29.8858,29.8858,13657.0
2016-05-13 12:35:00,41.73,41.75,41.7,41.71,30402.0,29.8929,29.9073,29.8714,29.8786,30402.0
2016-05-13 12:40:00,41.71,41.71,41.66,41.66,13794.0,29.8786,29.8786,29.8428,29.8428,13794.0
2016-05-13 12:45:00,41.67,41.7,41.67,41.69,16232.0,29.85,29.8714,29.85,29.8643,16232.0
2016-05-13 12:50:00,41.69,41.7,41.66,41.67,18389.0,29.8643,29.8714,29.8428,29.85,18389.0
2016-05-13 12:55:00,41.66,41.67,41.58,41.6,27274.0,29.8428,29.85,29.7855,29.7998,27274.0
2016-05-13 13:00:00,41.59,41.62,41.57,41.6,40219.0,29.7926,29.8141,29.7783,29.7998,40219.0
2016-05-13 13:05:00,41.6,41.62,41.58,41.61,21740.0,29.7998,29.8141,29.7855,29.807,21740.0
2016-05-13 13:10:00,41.61,41.63,41.59,41.62,24090.0,29.807,29.8213,29.7926,29.8141,24090.0
2016-05-13 13:15:00,41.62,41.64,41.59,41.6,22711.0,29.8141,29.8285,29.7926,29.7998,22711.0
2016-05-13 13:20:00,41.59,41.59,41.53,41.54,19178.0,29.7926,29.7926,29.7497,29.7568,19178.0
2016-05-13 13:25:00,41.54,41.55,41.51,41.51,28030.0,29.7568,29.764,29.7353,29.7353,28030.0
2016-05-13 13:30:00,41.51,41.53,41.5,41.52,23679.0,29.7353,29.7497,29.7282,29.7425,23679.0
2016-05-13 13:35:00,41.51,41.52,41.48,41.48,35881.0,29.7353,29.7425,29.7138,29.7138,35881.0
2016-05-13 13:40:00,41.48,41.48,41.44,41.47,24014.0,29.7138,29.7138,29.6852,29.7067,24014.0
2016-05-13 13:45:00,41.46,41.46,41.41,41.41,28954.0,29.6995,29.6995,29.6637,29.6637,28954.0
2016-05-13 13:50:00,41.41,41.41,41.33,41.34,44782.0,29.6637,29.6637,29.6064,29.6136,44782.0
2016-05-13 13:55:00,41.35,41.39,41.35,41.37,45247.0,29.6207,29.6494,29.6207,29.6351,45247.0
2016-05-13 14:00:00,41.36,41.41,41.34,41.41,144925.0,29.6279,29.6637,29.6136,29.6637,144925.0
2016-05-13 14:05:00,41.4,41.43,41.38,41.39,59285.0,29.6565,29.678,29.6422,29.6494,59285.0
2016-05-13 14:10:00,41.38,41.38,41.33,41.37,77754.0,29.6422,29.6422,29.6064,29.6351,77754.0
2016-05-13 14:15:00,41.37,41.4,41.34,41.35,256516.0,29.6351,29.6565,29.6136,29.6207,256516.0
2016-05-13 14:20:00,41.35,41.35,41.23,41.24,81624.0,29.6207,29.6207,29.5348,29.5419,81624.0
2016-05-13 14:25:00,41.25,41.3,41.24,41.3,40832.0,29.5491,29.5849,29.5419,29.5849,40832.0
2016-05-13 14:30:00,41.29,41.31,41.27,41.31,45041.0,29.5777,29.5921,29.5634,29.5921,45041.0
2016-05-13 14:35:00,41.31,41.34,41.3,41.31,150749.0,29.5921,29.6136,29.5849,29.5921,150749.0
2016-05-13 14:40:00,41.3,41.31,41.27,41.3,114305.0,29.5849,29.5921,29.5634,29.5849,114305.0
2016-05-13 14:45:00,41.31,41.35,41.3,41.35,57596.0,29.5921,29.6207,29.5849,29.6207,57596.0
2016-05-13 14:50:00,41.35,41.37,41.29,41.32,77575.0,29.6207,29.6351,29.5777,29.5992,77575.0
2016-05-13 14:55:00,41.32,41.36,41.29,41.34,178658.0,29.5992,29.6279,29.5777,29.6136,178658.0
2016-05-13 15:00:00,41.34,41.39,41.32,41.39,51786.0,29.6136,29.6494,29.5992,29.6494,51786.0
2016-05-13 15:05:00,41.39,41.39,41.34,41.35,54952.0,29.6494,29.6494,29.6136,29.6207,54952.0
2016-05-13 15:10:00,41.35,41.38,41.34,41.36,38056.0,29.6207,29.6422,29.6136,29.6279,38056.0
2016-05-13 15:15:00,41.36,41.4,41.35,41.37,77223.0,29.6279,29.6565,29.6207,29.6351,77223.0
2016-05-13 15:20:00,41.38,41.42,41.36,41.41,82340.0,29.6422,29.6709,29.6279,29.6637,82340.0
2016-05-13 15:25:00,41.41,41.42,41.38,41.39,49074.0,29.6637,29.6709,29.6422,29.6494,49074.0
2016-05-13 15:30:00,41.4,41.4,41.34,41.34,77817.0,29.6565,29.6565,29.6136,29.6136,77817.0
2016-05-13 15:35:00,41.34,41.37,41.34,41.37,97463.0,29.6136,29.6351,29.6136,29.6351,97463.0
2016-05-13 15:40:00,41.37,41.45,41.36,41.44,111142.0,29.6351,29.6924,29.6279,29.6852,111142.0
2016-05-13 15:45:00,41.44,41.45,41.39,41.43,164334.0,29.6852,29.6924,29.6494,29.678,164334.0
2016-05-13 15:50:00,41.42,41.44,41.4,41.4,193596.0,29.6709,29.6852,29.6565,29.6565,193596.0
2016-05-13 15:55:00,41.41,41.44,41.39,41.43,480435.0,29.6637,29.6852,29.6494,29.678,480435.0
2016-05-16 09:30:00,41.24,41.34,41.12,41.32,426821.0,29.5419,29.6136,29.456,29.5992,426821.0
2016-05-16 09:35:00,41.32,41.61,41.32,41.55,311414.0,29.5992,29.807,29.5992,29.764,311414.0
2016-05-16 09:40:00,41.55,41.69,41.53,41.53,297334.0,29.764,29.8643,29.7497,29.7497,297334.0
2016-05-16 09:45:00,41.54,41.6,41.51,41.57,101508.0,29.7568,29.7998,29.7353,29.7783,101508.0
2016-05-16 09:50:00,41.57,41.63,41.56,41.57,68877.0,29.7783,29.8213,29.7712,29.7783,68877.0
2016-05-16 09:55:00,41.57,41.58,41.39,41.4,186339.0,29.7783,29.7855,29.6494,29.6565,186339.0
2016-05-16 10:00:00,41.41,41.48,41.37,41.38,217345.0,29.6637,29.7138,29.6351,29.6422,217345.0
2016-05-16 10:05:00,41.39,41.59,41.39,41.55,82030.0,29.6494,29.7926,29.6494,29.764,82030.0
2016-05-16 10:10:00,41.56,41.65,41.56,41.58,68472.0,29.7712,29.8356,29.7712,29.7855,68472.0
2016-05-16 10:15:00,41.57,41.65,41.55,41.63,143352.0,29.7783,29.8356,29.764,29.8213,143352.0
2016-05-16 10:20:00,41.63,41.63,41.54,41.62,37558.0,29.8213,29.8213,29.7568,29.8141,37558.0
2016-05-16 10:25:00,41.62,41.65,41.59,41.64,49594.0,29.8141,29.8356,29.7926,29.8285,49594.0
2016-05-16 10:30:00,41.64,41.68,41.63,41.67,51334.0,29.8285,29.8571,29.8213,29.85,51334.0
2016-05-16 10:35:00,41.68,41.7,41.62,41.68,100580.0,29.8571,29.8714,29.8141,29.8571,100580.0
2016-05-16 10:40:00,41.67,41.67,41.58,41.58,90037.0,29.85,29.85,29.7855,29.7855,90037.0
2016-05-16 10:45:00,41.58,41.62,41.56,41.59,79353.0,29.7855,29.8141,29.7712,29.7926,79353.0
2016-05-16 10:50:00,41.6,41.66,41.59,41.63,55985.0,29.7998,29.8428,29.7926,29.8213,55985.0
2016-05-16 10:55:00,41.64,41.64,41.58,41.63,43421.0,29.8285,29.8285,29.7855,29.8213,43421.0
2016-05-16 11:00:00,41.63,41.66,41.61,41.65,47688.0,29.8213,29.8428,29.807,29.8356,47688.0
2016-05-16 11:05:00,41.64,41.65,41.54,41.56,100802.0,29.8285,29.8356,29.7568,29.7712,100802.0
2016-05-16 11:10:00,41.55,41.57,41.51,41.51,32500.0,29.764,29.7783,29.7353,29.7353,32500.0
2016-05-16 11:15:00,41.51,41.59,41.5,41.55,108293.0,29.7353,29.7926,29.7282,29.764,108293.0
2016-05-16 11:20:00,41.55,41.57,41.51,41.51,34961.0,29.764,29.7783,29.7353,29.7353,34961.0
2016-05-16 11:25:00,41.51,41.59,41.5,41.54,46787.0,29.7353,29.7926,29.7282,29.7568,46787.0
2016-05-16 11:30:00,41.54,41.58,41.53,41.56,38248.0,29.7568,29.7855,29.7497,29.7712,38248.0
2016-05-16 11:35:00,41.57,41.6,41.54,41.54,26717.0,29.7783,29.7998,29.7568,29.7568,26717.0
2016-05-16 11:40:00,41.54,41.62,41.54,41.62,37255.0,29.7568,29.8141,29.7568,29.8141,37255.0
2016-05-16 11:45:00,41.62,41.64,41.58,41.62,32701.0,29.8141,29.8285,29.7855,29.8141,32701.0
2016-05-16 11:50:00,41.62,41.65,41.62,41.63,29898.0,29.8141,29.8356,29.8141,29.8213,29898.0
2016-05-16 11:55:00,41.64,41.67,41.61,41.66,32614.0,29.8285,29.85,29.807,29.8428,32614.0
2016-05-16 12:00:00,41.66,41.7,41.64,41.65,43435.0,29.8428,29.8714,29.8285,29.8356,43435.0
2016-05-16 12:05:00,41.66,41.68,41.6,41.68,54650.0,29.8428,29.8571,29.7998,29.8571,54650.0
2016-05-16 12:10:00,41.68,41.69,41.62,41.65,34546.0,29.8571,29.8643,29.8141,29.8356,34546.0
2016-05-16 12:15:00,41.65,41.67,41.62,41.64,34614.0,29.8356,29.85,29.8141,29.8285,34614.0
2016-05-16 12:20:00,41.65,41.65,41.61,41.61,18120.0,29.8356,29.8356,29.807,29.807,18120.0
2016-05-16 12:25:00,41.61,41.63,41.56,41.57,77413.0,29.807,29.8213,29.7712,29.7783,77413.0
2016-05-16 12:30:00,41.57,41.59,41.55,41.58,60485.0,29.7783,29.7926,29.764,29.7855,60485.0
2016-05-16 12:35:00,41.58,41.61,41.57,41.6,29937.0,29.7855,29.807,29.7783,29.7998,29937.0
2016-05-16 12:40:00,41.61,41.62,41.56,41.57,35808.0,29.807,29.8141,29.7712,29.7783,35808.0
2016-05-16 12:45:00,41.57,41.6,41.56,41.59,28866.0,29.7783,29.7998,29.7712,29.7926,28866.0
2016-05-16 12:50:00,41.58,41.63,41.57,41.61,24944.0,29.7855,29.8213,29.7783,29.807,24944.0
2016-05-16 12:55:00,41.61,41.66,41.6,41.65,21726.0,29.807,29.8428,29.7998,29.8356,21726.0
2016-05-16 13:00:00,41.65,41.72,41.65,41.7,45149.0,29.8356,29.8858,29.8356,29.8714,45149.0
2016-05-16 13:05:00,41.71,41.72,41.69,41.71,31783.0,29.8786,29.8858,29.8643,29.8786,31783.0
2016-05-16 13:10:00,41.7,41.75,41.69,41.73,39400.0,29.8714,29.9073,29.8643,29.8929,39400.0
2016-05-16 13:15:00,41.73,41.74,41.71,41.72,15815.0,29.8929,29.9001,29.8786,29.8858,15815.0
2016-05-16 13:20:00,41.72,41.75,41.71,41.73,83582.0,29.8858,29.9073,29.8786,29.8929,83582.0
2016-05-16 13:25:00,41.73,41.73,41.71,41.72,39892.0,29.8929,29.8929,29.8786,29.8858,39892.0
2016-05-16 13:30:00,41.73,41.75,41.72,41.73,48060.0,29.8929,29.9073,29.8858,29.8929,48060.0
2016-05-16 13:35:00,41.72,41.73,41.69,41.7,56802.0,29.8858,29.8929,29.8643,29.8714,56802.0
2016-05-16 13:40:00,41.7,41.71,41.66,41.68,83529.0,29.8714,29.8786,29.8428,29.8571,83529.0
2016-05-16 13:45:00,41.67,41.7,41.66,41.7,36718.0,29.85,29.8714,29.8428,29.8714,36718.0
2016-05-16 13:50:00,41.7,41.72,41.69,41.7,19592.0,29.8714,29.8858,29.8643,29.8714,19592.0
2016-05-16 13:55:00,41.7,41.72,41.67,41.69,56582.0,29.8714,29.8858,29.85,29.8643,56582.0
2016-05-16 14:00:00,41.68,41.76,41.68,41.75,46965.0,29.8571,29.9144,29.8571,29.9073,46965.0
2016-05-16 14:05:00,41.75,41.79,41.75,41.78,23436.0,29.9073,29.9359,29.9073,29.9288,23436.0
2016-05-16 14:10:00,41.78,41.82,41.78,41.81,44387.0,29.9288,29.9574,29.9288,29.9502,44387.0
2016-05-16 14:15:00,41.8,41.84,41.78,41.83,28530.0,29.9431,29.9717,29.9288,29.9646,28530.0
2016-05-16 14:20:00,41.84,41.87,41.83,41.84,26721.0,29.9717,29.9932,29.9646,29.9717,26721.0
2016-05-16 14:25:00,41.84,41.87,41.82,41.85,26458.0,29.9717,29.9932,29.9574,29.9789,26458.0
2016-05-16 14:30:00,41.85,41.88,41.84,41.88,30047.0,29.9789,30.0004,29.9717,30.0004,30047.0
2016-05-16 14:35:00,41.88,41.88,41.84,41.86,45654.0,30.0004,30.0004,29.9717,29.9861,45654.0
2016-05-16 14:40:00,41.86,41.91,41.86,41.89,54025.0,29.9861,30.0219,29.9861,30.0075,54025.0
2016-05-16 14:45:00,41.89,41.94,41.89,41.9,81226.0,30.0075,30.0434,30.0075,30.0147,81226.0
2016-05-16 14:50:00,41.9,41.91,41.86,41.89,42131.0,30.0147,30.0219,29.9861,30.0075,42131.0
2016-05-16 14:55:00,41.9,41.93,41.89,41.93,46581.0,30.0147,30.0362,30.0075,30.0362,46581.0
2016-05-16 15:00:00,41.91,41.95,41.9,41.94,60876.0,30.0219,30.0505,30.0147,30.0434,60876.0
2016-05-16 15:05:00,41.94,41.96,41.93,41.96,48097.0,30.0434,30.0577,30.0362,30.0577,48097.0
2016-05-16 15:10:00,41.95,41.96,41.9,41.92,70614.0,30.0505,30.0577,30.0147,30.029,70614.0
2016-05-16 15:15:00,41.93,41.93,41.89,41.92,65049.0,30.0362,30.0362,30.0075,30.029,65049.0
2016-05-16 15:20:00,41.91,41.92,41.88,41.89,48857.0,30.0219,30.029,30.0004,30.0075,48857.0
2016-05-16 15:25:00,41.89,41.89,41.85,41.87,87102.0,30.0075,30.0075,29.9789,29.9932,87102.0
2016-05-16 15:30:00,41.87,41.87,41.8,41.8,73531.0,29.9932,29.9932,29.9431,29.9431,73531.0
2016-05-16 15:35:00,41.81,41.85,41.79,41.84,80071.0,29.9502,29.9789,29.9359,29.9717,80071.0
2016-05-16 15:40:00,41.83,41.83,41.77,41.77,81869.0,29.9646,29.9646,29.9216,29.9216,81869.0
2016-05-16 15:45:00,41.77,41.78,41.72,41.76,83042.0,29.9216,29.9288,29.8858,29.9144,83042.0
2016-05-16 15:50:00,41.75,41.76,41.71,41.72,97152.0,29.9073,29.9144,29.8786,29.8858,97152.0
2016-05-16 15:55:00,41.72,41.72,41.67,41.7,270551.0,29.8858,29.8858,29.85,29.8714,270551.0
2016-05-17 09:30:00,41.38,41.43,40.76,41.0,787926.0,29.6422,29.678,29.1981,29.37,787926.0
2016-05-17 09:35:00,40.99,41.04,40.91,40.95,607839.0,29.3628,29.3987,29.3055,29.3342,607839.0
2016-05-17 09:40:00,40.94,40.98,40.85,40.89,553801.0,29.327,29.3557,29.2626,29.2912,553801.0
2016-05-17 09:45:00,40.88,41.07,40.86,40.99,416172.0,29.284,29.4201,29.2697,29.3628,416172.0
2016-05-17 09:50:00,41.0,41.09,40.9,40.97,348319.0,29.37,29.4345,29.2984,29.3485,348319.0
2016-05-17 09:55:00,40.97,41.04,40.96,40.96,313377.0,29.3485,29.3987,29.3414,29.3414,313377.0
2016-05-17 10:00:00,40.96,41.05,40.95,41.01,217675.0,29.3414,29.4058,29.3342,29.3772,217675.0
2016-05-17 10:05:00,41.01,41.01,40.9,40.93,181289.0,29.3772,29.3772,29.2984,29.3199,181289.0
2016-05-17 10:10:00,40.94,40.95,40.86,40.91,363257.0,29.327,29.3342,29.2697,29.3055,363257.0
2016-05-17 10:15:00,40.91,40.96,40.88,40.94,558522.0,29.3055,29.3414,29.284,29.327,558522.0
2016-05-17 10:20:00,40.94,41.01,40.87,40.87,491407.0,29.327,29.3772,29.2769,29.2769,491407.0
2016-05-17 10:25:00,40.88,40.96,40.85,40.9,172557.0,29.284,29.3414,29.2626,29.2984,172557.0
2016-05-17 10:30:00,40.9,40.92,40.85,40.89,135398.0,29.2984,29.3127,29.2626,29.2912,135398.0
2016-05-17 10:35:00,40.89,40.96,40.87,40.93,91300.0,29.2912,29.3414,29.2769,29.3199,91300.0
2016-05-17 10:40:00,40.94,40.98,40.93,40.95,97414.0,29.327,29.3557,29.3199,29.3342,97414.0
2016-05-17 10:45:00,40.95,41.0,40.93,40.98,71602.0,29.3342,29.37,29.3199,29.3557,71602.0
2016-05-17 10:50:00,40.98,41.01,40.95,41.0,162814.0,29.3557,29.3772,29.3342,29.37,162814.0
2016-05-17 10:55:00,41.0,41.01,40.97,40.97,346965.0,29.37,29.3772,29.3485,29.3485,346965.0
2016-05-17 11:00:00,40.97,41.01,40.92,40.93,171314.0,29.3485,29.3772,29.3127,29.3199,171314.0
2016-05-17 11:05:00,40.93,40.95,40.88,40.9,117323.0,29.3199,29.3342,29.284,29.2984,117323.0
2016-05-17 11:10:00,40.9,40.94,40.89,40.93,105639.0,29.2984,29.327,29.2912,29.3199,105639.0
2016-05-17 11:15:00,40.92,41.04,40.91,40.96,145292.0,29.3127,29.3987,29.3055,29.3414,145292.0
2016-05-17 11:20:00,40.96,40.98,40.91,40.91,77236.0,29.3414,29.3557,29.3055,29.3055,77236.0
2016-05-17 11:25:00,40.91,40.95,40.84,40.85,136267.0,29.3055,29.3342,29.2554,29.2626,136267.0
2016-05-17 11:30:00,40.86,40.98,40.85,40.98,86619.0,29.2697,29.3557,29.2626,29.3557,86619.0
2016-05-17 11:35:00,40.99,41.0,40.96,40.97,53425.0,29.3628,29.37,29.3414,29.3485,53425.0
2016-05-17 11:40:00,40.97,41.03,40.95,41.0,66115.0,29.3485,29.3915,29.3342,29.37,66115.0
2016-05-17 11:45:00,41.0,41.01,40.96,41.01,62835.0,29.37,29.3772,29.3414,29.3772,62835.0
2016-05-17 11:50:00,41.02,41.07,41.01,41.01,55747.0,29.3843,29.4201,29.3772,29.3772,55747.0
2016-05-17 11:55:00,41.01,41.03,40.97,40.98,46816.0,29.3772,29.3915,29.3485,29.3557,46816.0
2016-05-17 12:00:00,40.98,41.02,40.97,40.98,50274.0,29.3557,29.3843,29.3485,29.3557,50274.0
2016-05-17 12:05:00,40.98,41.0,40.91,40.92,102530.0,29.3557,29.37,29.3055,29.3127,102530.0
2016-05-17 12:10:00,40.93,40.94,40.89,40.91,82729.0,29.3199,29.327,29.2912,29.3055,82729.0
2016-05-17 12:15:00,40.91,40.91,40.82,40.83,49844.0,29.3055,29.3055,29.2411,29.2482,49844.0
2016-05-17 12:20:00,40.82,40.88,40.81,40.87,47745.0,29.2411,29.284,29.2339,29.2769,47745.0
2016-05-17 12:25:00,40.87,40.9,40.86,40.89,50715.0,29.2769,29.2984,29.2697,29.2912,50715.0
2016-05-17 12:30:00,40.88,40.88,40.82,40.82,49276.0,29.284,29.284,29.2411,29.2411,49276.0
2016-05-17 12:35:00,40.83,40.85,40.82,40.84,46315.0,29.2482,29.2626,29.2411,29.2554,46315.0
2016-05-17 12:40:00,40.84,40.89,40.83,40.86,110618.0,29.2554,29.2912,29.2482,29.2697,110618.0
2016-05-17 12:45:00,40.86,40.89,40.84,40.88,55278.0,29.2697,29.2912,29.2554,29.284,55278.0
2016-05-17 12:50:00,40.88,40.88,40.84,40.84,53197.0,29.284,29.284,29.2554,29.2554,53197.0
2016-05-17 12:55:00,40.84,40.89,40.83,40.88,43012.0,29.2554,29.2912,29.2482,29.284,43012.0
2016-05-17 13:00:00,40.88,40.89,40.83,40.85,86479.0,29.284,29.2912,29.2482,29.2626,86479.0
2016-05-17 13:05:00,40.85,40.87,40.8,40.82,66946.0,29.2626,29.2769,29.2267,29.2411,66946.0
2016-05-17 13:10:00,40.81,40.9,40.81,40.89,36024.0,29.2339,29.2984,29.2339,29.2912,36024.0
2016-05-17 13:15:00,40.89,40.89,40.83,40.87,46770.0,29.2912,29.2912,29.2482,29.2769,46770.0
2016-05-17 13:20:00,40.87,40.94,40.87,40.92,57028.0,29.2769,29.327,29.2769,29.3127,57028.0
2016-05-17 13:25:00,40.92,40.96,40.91,40.91,74229.0,29.3127,29.3414,29.3055,29.3055,74229.0
2016-05-17 13:30:00,40.91,40.94,40.9,40.93,118571.0,29.3055,29.327,29.2984,29.3199,118571.0
2016-05-17 13:35:00,40.92,40.97,40.92,40.96,131654.0,29.3127,29.3485,29.3127,29.3414,131654.0
2016-05-17 13:40:00,40.95,40.98,40.94,40.96,49079.0,29.3342,29.3557,29.327,29.3414,49079.0
2016-05-17 13:45:00,40.96,40.99,40.91,40.92,59614.0,29.3414,29.3628,29.3055,29.3127,59614.0
2016-05-17 13:50:00,40.92,40.93,40.87,40.87,150887.0,29.3127,29.3199,29.2769,29.2769,150887.0
2016-05-17 13:55:00,40.88,40.88,40.76,40.76,147272.0,29.284,29.284,29.1981,29.1981,147272.0
2016-05-17 14:00:00,40.77,40.82,40.75,40.77,117744.0,29.2052,29.2411,29.1909,29.2052,117744.0
2016-05-17 14:05:00,40.77,40.78,40.73,40.73,113720.0,29.2052,29.2124,29.1766,29.1766,113720.0
2016-05-17 14:10:00,40.73,40.78,40.72,40.77,77526.0,29.1766,29.2124,29.1694,29.2052,77526.0
2016-05-17 14:15:00,40.77,40.81,40.72,40.73,146803.0,29.2052,29.2339,29.1694,29.1766,146803.0
2016-05-17 14:20:00,40.73,40.74,40.66,40.68,207287.0,29.1766,29.1838,29.1264,29.1408,207287.0
2016-05-17 14:25:00,40.68,40.69,40.61,40.68,119140.0,29.1408,29.1479,29.0906,29.1408,119140.0
2016-05-17 14:30:00,40.67,40.7,40.65,40.66,240679.0,29.1336,29.1551,29.1193,29.1264,240679.0
2016-05-17 14:35:00,40.66,40.7,40.63,40.67,87165.0,29.1264,29.1551,29.105,29.1336,87165.0
2016-05-17 14:40:00,40.68,40.69,40.65,40.66,84795.0,29.1408,29.1479,29.1193,29.1264,84795.0
2016-05-17 14:45:00,40.65,40.67,40.62,40.65,82622.0,29.1193,29.1336,29.0978,29.1193,82622.0
2016-05-17 14:50:00,40.65,40.69,40.63,40.66,105305.0,29.1193,29.1479,29.105,29.1264,105305.0
2016-05-17 14:55:00,40.65,40.7,40.63,40.69,125069.0,29.1193,29.1551,29.105,29.1479,125069.0
2016-05-17 15:00:00,40.7,40.7,40.67,40.68,65581.0,29.1551,29.1551,29.1336,29.1408,65581.0
2016-05-17 15:05:00,40.68,40.75,40.67,40.72,145061.0,29.1408,29.1909,29.1336,29.1694,145061.0
2016-05-17 15:10:00,40.73,40.73,40.65,40.67,104449.0,29.1766,29.1766,29.1193,29.1336,104449.0
2016-05-17 15:15:00,40.67,40.67,40.62,40.62,126390.0,29.1336,29.1336,29.0978,29.0978,126390.0
2016-05-17 15:20:00,40.62,40.64,40.6,40.63,89517.0,29.0978,29.1121,29.0835,29.105,89517.0
2016-05-17 15:25:00,40.63,40.64,40.57,40.63,101895.0,29.105,29.1121,29.062,29.105,101895.0
2016-05-17 15:30:00,40.63,40.66,40.61,40.64,147368.0,29.105,29.1264,29.0906,29.1121,147368.0
2016-05-17 15:35:00,40.64,40.72,40.62,40.71,351819.0,29.1121,29.1694,29.0978,29.1623,351819.0
2016-05-17 15:40:00,40.7,40.72,40.67,40.72,215386.0,29.1551,29.1694,29.1336,29.1694,215386.0
2016-05-17 15:45:00,40.72,40.75,40.7,40.73,297166.0,29.1694,29.1909,29.1551,29.1766,297166.0
2016-05-17 15:50:00,40.73,40.76,40.71,40.76,210081.0,29.1766,29.1981,29.1623,29.1981,210081.0
2016-05-17 15:55:00,40.75,40.77,40.69,40.72,605422.0,29.1909,29.2052,29.1479,29.1694,605422.0
2016-05-18 09:30:00,40.75,40.96,40.7,40.76,233530.0,29.1909,29.3414,29.1551,29.1981,233530.0
2016-05-18 09:35:00,40.75,41.03,40.71,41.03,211214.0,29.1909,29.3915,29.1623,29.3915,211214.0
2016-05-18 09:40:00,41.01,41.23,41.01,41.19,145753.0,29.3772,29.5348,29.3772,29.5061,145753.0
2016-05-18 09:45:00,41.19,41.22,41.13,41.22,246321.0,29.5061,29.5276,29.4631,29.5276,246321.0
2016-05-18 09:50:00,41.19,41.28,41.15,41.27,474442.0,29.5061,29.5706,29.4775,29.5634,474442.0
2016-05-18 09:55:00,41.27,41.34,41.25,41.27,526655.0,29.5634,29.6136,29.5491,29.5634,526655.0
2016-05-18 10:00:00,41.27,41.33,41.24,41.31,316728.0,29.5634,29.6064,29.5419,29.5921,316728.0
2016-05-18 10:05:00,41.31,41.36,41.28,41.32,321765.0,29.5921,29.6279,29.5706,29.5992,321765.0
2016-05-18 10:10:00,41.32,41.47,41.32,41.47,138147.0,29.5992,29.7067,29.5992,29.7067,138147.0
2016-05-18 10:15:00,41.46,41.53,41.42,41.44,513932.0,29.6995,29.7497,29.6709,29.6852,513932.0
2016-05-18 10:20:00,41.44,41.52,41.44,41.45,245113.0,29.6852,29.7425,29.6852,29.6924,245113.0
2016-05-18 10:25:00,41.45,41.56,41.45,41.48,58130.0,29.6924,29.7712,29.6924,29.7138,58130.0
2016-05-18 10:30:00,41.48,41.56,41.45,41.52,96200.0,29.7138,29.7712,29.6924,29.7425,96200.0
2016-05-18 10:35:00,41.52,41.55,41.45,41.46,111217.0,29.7425,29.764,29.6924,29.6995,111217.0
2016-05-18 10:40:00,41.46,41.55,41.42,41.54,185611.0,29.6995,29.764,29.6709,29.7568,185611.0
2016-05-18 10:45:00,41.53,41.58,41.5,41.52,83410.0,29.7497,29.7855,29.7282,29.7425,83410.0
2016-05-18 10:50:00,41.52,41.57,41.47,41.51,156334.0,29.7425,29.7783,29.7067,29.7353,156334.0
2016-05-18 10:55:00,41.51,41.52,41.42,41.44,145142.0,29.7353,29.7425,29.6709,29.6852,145142.0
2016-05-18 11:00:00,41.44,41.55,41.44,41.54,102575.0,29.6852,29.764,29.6852,29.7568,102575.0
2016-05-18 11:05:00,41.54,41.62,41.52,41.61,73826.0,29.7568,29.8141,29.7425,29.807,73826.0
2016-05-18 11:10:00,41.61,41.62,41.53,41.61,61655.0,29.807,29.8141,29.7497,29.807,61655.0
2016-05-18 11:15:00,41.6,41.63,41.53,41.6,111091.0,29.7998,29.8213,29.7497,29.7998,111091.0
2016-05-18 11:20:00,41.6,41.7,41.6,41.64,61975.0,29.7998,29.8714,29.7998,29.8285,61975.0
2016-05-18 11:25:00,41.63,41.73,41.62,41.72,64581.0,29.8213,29.8929,29.8141,29.8858,64581.0
2016-05-18 11:30:00,41.72,41.73,41.67,41.69,89176.0,29.8858,29.8929,29.85,29.8643,89176.0
2016-05-18 11:35:00,41.69,41.75,41.69,41.71,61768.0,29.8643,29.9073,29.8643,29.8786,61768.0
2016-05-18 11:40:00,41.72,41.77,41.71,41.73,50006.0,29.8858,29.9216,29.8786,29.8929,50006.0
2016-05-18 11:45:00,41.73,41.75,41.67,41.68,59605.0,29.8929,29.9073,29.85,29.8571,59605.0
2016-05-18 11:50:00,41.68,41.69,41.63,41.63,114340.0,29.8571,29.8643,29.8213,29.8213,114340.0
2016-05-18 11:55:00,41.63,41.64,41.54,41.54,138310.0,29.8213,29.8285,29.7568,29.7568,138310.0
2016-05-18 12:00:00,41.54,41.59,41.52,41.55,72899.0,29.7568,29.7926,29.7425,29.764,72899.0
2016-05-18 12:05:00,41.55,41.57,41.52,41.54,71572.0,29.764,29.7783,29.7425,29.7568,71572.0
2016-05-18 12:10:00,41.54,41.54,41.5,41.53,37720.0,29.7568,29.7568,29.7282,29.7497,37720.0
2016-05-18 12:15:00,41.53,41.59,41.52,41.58,62515.0,29.7497,29.7926,29.7425,29.7855,62515.0
2016-05-18 12:20:00,41.59,41.61,41.58,41.59,36494.0,29.7926,29.807,29.7855,29.7926,36494.0
2016-05-18 12:25:00,41.59,41.6,41.54,41.56,44170.0,29.7926,29.7998,29.7568,29.7712,44170.0
2016-05-18 12:30:00,41.56,41.61,41.56,41.6,39681.0,29.7712,29.807,29.7712,29.7998,39681.0
2016-05-18 12:35:00,41.61,41.61,41.57,41.6,57238.0,29.807,29.807,29.7783,29.7998,57238.0
2016-05-18 12:40:00,41.6,41.62,41.59,41.61,67587.0,29.7998,29.8141,29.7926,29.807,67587.0
2016-05-18 12:45:00,41.61,41.62,41.58,41.61,36700.0,29.807,29.8141,29.7855,29.807,36700.0
2016-05-18 12:50:00,41.6,41.62,41.57,41.6,26759.0,29.7998,29.8141,29.7783,29.7998,26759.0
2016-05-18 12:55:00,41.6,41.64,41.59,41.64,129955.0,29.7998,29.8285,29.7926,29.8285,129955.0
2016-05-18 13:00:00,41.64,41.65,41.59,41.61,116667.0,29.8285,29.8356,29.7926,29.807,116667.0
2016-05-18 13:05:00,41.61,41.62,41.57,41.58,30132.0,29.807,29.8141,29.7783,29.7855,30132.0
2016-05-18 13:10:00,41.58,41.63,41.57,41.58,64715.0,29.7855,29.8213,29.7783,29.7855,64715.0
2016-05-18 13:15:00,41.59,41.61,41.55,41.59,31744.0,29.7926,29.807,29.764,29.7926,31744.0
2016-05-18 13:20:00,41.59,41.65,41.58,41.64,63706.0,29.7926,29.8356,29.7855,29.8285,63706.0
2016-05-18 13:25:00,41.64,41.64,41.55,41.57,141649.0,29.8285,29.8285,29.764,29.7783,141649.0
2016-05-18 13:30:00,41.57,41.63,41.57,41.57,99984.0,29.7783,29.8213,29.7783,29.7783,99984.0
2016-05-18 13:35:00,41.57,41.6,41.56,41.59,54542.0,29.7783,29.7998,29.7712,29.7926,54542.0
2016-05-18 13:40:00,41.59,41.61,41.56,41.56,41678.0,29.7926,29.807,29.7712,29.7712,41678.0
2016-05-18 13:45:00,41.57,41.62,41.56,41.58,86109.0,29.7783,29.8141,29.7712,29.7855,86109.0
2016-05-18 13:50:00,41.58,41.6,41.54,41.54,67382.0,29.7855,29.7998,29.7568,29.7568,67382.0
2016-05-18 13:55:00,41.54,41.55,41.47,41.47,78906.0,29.7568,29.764,29.7067,29.7067,78906.0
2016-05-18 14:00:00,41.47,41.64,41.46,41.55,423525.0,29.7067,29.8285,29.6995,29.764,423525.0
2016-05-18 14:05:00,41.54,41.57,41.37,41.56,158203.0,29.7568,29.7783,29.6351,29.7712,158203.0
2016-05-18 14:10:00,41.55,41.6,41.48,41.49,93534.0,29.764,29.7998,29.7138,29.721,93534.0
2016-05-18 14:15:00,41.48,41.53,41.39,41.53,127817.0,29.7138,29.7497,29.6494,29.7497,127817.0
2016-05-18 14:20:00,41.52,41.55,41.47,41.48,99479.0,29.7425,29.764,29.7067,29.7138,99479.0
2016-05-18 14:25:00,41.48,41.49,41.37,41.39,248804.0,29.7138,29.721,29.6351,29.6494,248804.0
2016-05-18 14:30:00,41.39,41.42,41.31,41.42,152669.0,29.6494,29.6709,29.5921,29.6709,152669.0
2016-05-18 14:35:00,41.42,41.49,41.4,41.43,118327.0,29.6709,29.721,29.6565,29.678,118327.0
2016-05-18 14:40:00,41.42,41.48,41.4,41.44,90007.0,29.6709,29.7138,29.6565,29.6852,90007.0
2016-05-18 14:45:00,41.44,41.54,41.42,41.54,110636.0,29.6852,29.7568,29.6709,29.7568,110636.0
2016-05-18 14:50:00,41.53,41.61,41.52,41.58,175114.0,29.7497,29.807,29.7425,29.7855,175114.0
2016-05-18 14:55:00,41.58,41.64,41.55,41.61,194702.0,29.7855,29.8285,29.764,29.807,194702.0
2016-05-18 15:00:00,41.61,41.71,41.59,41.66,174984.0,29.807,29.8786,29.7926,29.8428,174984.0
2016-05-18 15:05:00,41.66,41.69,41.6,41.65,116791.0,29.8428,29.8643,29.7998,29.8356,116791.0
2016-05-18 15:10:00,41.65,41.67,41.56,41.63,178989.0,29.8356,29.85,29.7712,29.8213,178989.0
2016-05-18 15:15:00,41.62,41.66,41.57,41.65,160011.0,29.8141,29.8428,29.7783,29.8356,160011.0
2016-05-18 15:20:00,41.65,41.66,41.54,41.54,144359.0,29.8356,29.8428,29.7568,29.7568,144359.0
2016-05-18 15:25:00,41.54,41.59,41.5,41.51,109600.0,29.7568,29.7926,29.7282,29.7353,109600.0
2016-05-18 15:30:00,41.52,41.59,41.5,41.58,135824.0,29.7425,29.7926,29.7282,29.7855,135824.0
2016-05-18 15:35:00,41.58,41.6,41.47,41.47,188155.0,29.7855,29.7998,29.7067,29.7067,188155.0
2016-05-18 15:40:00,41.48,41.56,41.47,41.55,179905.0,29.7138,29.7712,29.7067,29.764,179905.0
2016-05-18 15:45:00,41.56,41.63,41.55,41.56,287737.0,29.7712,29.8213,29.764,29.7712,287737.0
2016-05-18 15:50:00,41.56,41.59,41.5,41.53,370259.0,29.7712,29.7926,29.7282,29.7497,370259.0
2016-05-18 15:55:00,41.53,41.63,41.51,41.63,506842.0,29.7497,29.8213,29.7353,29.8213,506842.0
2016-05-19 09:30:00,41.4,41.64,41.35,41.55,199234.0,29.6565,29.8285,29.6207,29.764,199234.0
2016-05-19 09:35:00,41.53,41.7,41.49,41.62,164892.0,29.7497,29.8714,29.721,29.8141,164892.0
2016-05-19 09:40:00,41.62,41.68,41.52,41.59,213917.0,29.8141,29.8571,29.7425,29.7926,213917.0
2016-05-19 09:45:00,41.61,41.65,41.45,41.54,396110.0,29.807,29.8356,29.6924,29.7568,396110.0
2016-05-19 09:50:00,41.54,41.56,41.24,41.27,224504.0,29.7568,29.7712,29.5419,29.5634,224504.0
2016-05-19 09:55:00,41.27,41.28,41.07,41.1,303452.0,29.5634,29.5706,29.4201,29.4416,303452.0
2016-05-19 10:00:00,41.11,41.32,41.07,41.3,309026.0,29.4488,29.5992,29.4201,29.5849,309026.0
2016-05-19 10:05:00,41.31,41.31,41.19,41.24,162737.0,29.5921,29.5921,29.5061,29.5419,162737.0
2016-05-19 10:10:00,41.24,41.29,41.12,41.18,151441.0,29.5419,29.5777,29.456,29.4989,151441.0
2016-05-19 10:15:00,41.18,41.21,41.1,41.21,178610.0,29.4989,29.5204,29.4416,29.5204,178610.0
2016-05-19 10:20:00,41.2,41.23,41.17,41.21,309379.0,29.5133,29.5348,29.4918,29.5204,309379.0
2016-05-19 10:25:00,41.21,41.34,41.19,41.31,120662.0,29.5204,29.6136,29.5061,29.5921,120662.0
2016-05-19 10:30:00,41.3,41.37,41.3,41.36,136425.0,29.5849,29.6351,29.5849,29.6279,136425.0
2016-05-19 10:35:00,41.36,41.38,41.25,41.26,80278.0,29.6279,29.6422,29.5491,29.5563,80278.0
2016-05-19 10:40:00,41.26,41.41,41.22,41.39,160660.0,29.5563,29.6637,29.5276,29.6494,160660.0
2016-05-19 10:45:00,41.4,41.4,41.26,41.32,90188.0,29.6565,29.6565,29.5563,29.5992,90188.0
2016-05-19 10:50:00,41.32,41.33,41.21,41.23,73352.0,29.5992,29.6064,29.5204,29.5348,73352.0
2016-05-19 10:55:00,41.24,41.26,41.16,41.18,65724.0,29.5419,29.5563,29.4846,29.4989,65724.0
2016-05-19 11:00:00,41.18,41.25,41.18,41.25,136398.0,29.4989,29.5491,29.4989,29.5491,136398.0
2016-05-19 11:05:00,41.25,41.25,41.2,41.24,105866.0,29.5491,29.5491,29.5133,29.5419,105866.0
2016-05-19 11:10:00,41.24,41.24,41.15,41.2,82358.0,29.5419,29.5419,29.4775,29.5133,82358.0
2016-05-19 11:15:00,41.21,41.27,41.2,41.25,63042.0,29.5204,29.5634,29.5133,29.5491,63042.0
2016-05-19 11:20:00,41.25,41.26,41.19,41.22,59690.0,29.5491,29.5563,29.5061,29.5276,59690.0
2016-05-19 11:25:00,41.22,41.25,41.16,41.2,57201.0,29.5276,29.5491,29.4846,29.5133,57201.0
2016-05-19 11:30:00,41.19,41.19,41.13,41.15,48417.0,29.5061,29.5061,29.4631,29.4775,48417.0
2016-05-19 11:35:00,41.15,41.15,41.08,41.12,37723.0,29.4775,29.4775,29.4273,29.456,37723.0
2016-05-19 11:40:00,41.12,41.15,41.09,41.13,54223.0,29.456,29.4775,29.4345,29.4631,54223.0
2016-05-19 11:45:00,41.14,41.16,41.08,41.16,60567.0,29.4703,29.4846,29.4273,29.4846,60567.0
2016-05-19 11:50:00,41.16,41.18,41.13,41.17,135240.0,29.4846,29.4989,29.4631,29.4918,135240.0
2016-05-19 11:55:00,41.17,41.26,41.15,41.24,145602.0,29.4918,29.5563,29.4775,29.5419,145602.0
2016-05-19 12:00:00,41.25,41.25,41.19,41.19,312612.0,29.5491,29.5491,29.5061,29.5061,312612.0
2016-05-19 12:05:00,41.19,41.22,41.18,41.2,112546.0,29.5061,29.5276,29.4989,29.5133,112546.0
2016-05-19 12:10:00,41.21,41.22,41.18,41.19,41058.0,29.5204,29.5276,29.4989,29.5061,41058.0
2016-05-19 12:15:00,41.2,41.21,41.15,41.16,100196.0,29.5133,29.5204,29.4775,29.4846,100196.0
2016-05-19 12:20:00,41.15,41.17,41.13,41.14,38162.0,29.4775,29.4918,29.4631,29.4703,38162.0
2016-05-19 12:25:00,41.15,41.17,41.12,41.14,39781.0,29.4775,29.4918,29.456,29.4703,39781.0
2016-05-19 12:30:00,41.13,41.14,41.11,41.12,38040.0,29.4631,29.4703,29.4488,29.456,38040.0
2016-05-19 12:35:00,41.13,41.21,41.12,41.2,46503.0,29.4631,29.5204,29.456,29.5133,46503.0
2016-05-19 12:40:00,41.19,41.2,41.15,41.16,31630.0,29.5061,29.5133,29.4775,29.4846,31630.0
2016-05-19 12:45:00,41.17,41.18,41.14,41.16,56626.0,29.4918,29.4989,29.4703,29.4846,56626.0
2016-05-19 12:50:00,41.16,41.16,41.06,41.07,159272.0,29.4846,29.4846,29.413,29.4201,159272.0
2016-05-19 12:55:00,41.07,41.08,41.02,41.04,35874.0,29.4201,29.4273,29.3843,29.3987,35874.0
2016-05-19 13:00:00,41.04,41.09,41.03,41.09,57128.0,29.3987,29.4345,29.3915,29.4345,57128.0
2016-05-19 13:05:00,41.09,41.14,41.07,41.13,49695.0,29.4345,29.4703,29.4201,29.4631,49695.0
2016-05-19 13:10:00,41.12,41.2,41.1,41.19,62570.0,29.456,29.5133,29.4416,29.5061,62570.0
2016-05-19 13:15:00,41.2,41.24,41.2,41.23,41632.0,29.5133,29.5419,29.5133,29.5348,41632.0
2016-05-19 13:20:00,41.24,41.28,41.23,41.27,77640.0,29.5419,29.5706,29.5348,29.5634,77640.0
2016-05-19 13:25:00,41.27,41.32,41.24,41.3,53540.0,29.5634,29.5992,29.5419,29.5849,53540.0
2016-05-19 13:30:00,41.3,41.34,41.28,41.32,80938.0,29.5849,29.6136,29.5706,29.5992,80938.0
2016-05-19 13:35:00,41.33,41.39,41.32,41.35,43459.0,29.6064,29.6494,29.5992,29.6207,43459.0
2016-05-19 13:40:00,41.34,41.43,41.34,41.41,49703.0,29.6136,29.678,29.6136,29.6637,49703.0
2016-05-19 13:45:00,41.41,41.42,41.33,41.36,57489.0,29.6637,29.6709,29.6064,29.6279,57489.0
2016-05-19 13:50:00,41.36,41.4,41.34,41.34,49210.0,29.6279,29.6565,29.6136,29.6136,49210.0
2016-05-19 13:55:00,41.33,41.35,41.31,41.32,111398.0,29.6064,29.6207,29.5921,29.5992,111398.0
2016-05-19 14:00:00,41.32,41.35,41.31,41.32,62434.0,29.5992,29.6207,29.5921,29.5992,62434.0
2016-05-19 14:05:00,41.32,41.35,41.31,41.35,55881.0,29.5992,29.6207,29.5921,29.6207,55881.0
2016-05-19 14:10:00,41.35,41.44,41.34,41.43,82834.0,29.6207,29.6852,29.6136,29.678,82834.0
2016-05-19 14:15:00,41.44,41.44,41.39,41.44,54972.0,29.6852,29.6852,29.6494,29.6852,54972.0
2016-05-19 14:20:00,41.43,41.44,41.36,41.37,70485.0,29.678,29.6852,29.6279,29.6351,70485.0
2016-05-19 14:25:00,41.36,41.46,41.35,41.46,112850.0,29.6279,29.6995,29.6207,29.6995,112850.0
2016-05-19 14:30:00,41.45,41.46,41.39,41.41,50391.0,29.6924,29.6995,29.6494,29.6637,50391.0
2016-05-19 14:35:00,41.41,41.43,41.33,41.36,89005.0,29.6637,29.678,29.6064,29.6279,89005.0
2016-05-19 14:40:00,41.37,41.39,41.34,41.38,65303.0,29.6351,29.6494,29.6136,29.6422,65303.0
2016-05-19 14:45:00,41.38,41.4,41.34,41.36,61719.0,29.6422,29.6565,29.6136,29.6279,61719.0
2016-05-19 14:50:00,41.36,41.37,41.32,41.34,100811.0,29.6279,29.6351,29.5992,29.6136,100811.0
2016-05-19 14:55:00,41.34,41.37,41.33,41.33,76073.0,29.6136,29.6351,29.6064,29.6064,76073.0
2016-05-19 15:00:00,41.33,41.39,41.33,41.38,73229.0,29.6064,29.6494,29.6064,29.6422,73229.0
2016-05-19 15:05:00,41.38,41.42,41.38,41.42,52227.0,29.6422,29.6709,29.6422,29.6709,52227.0
2016-05-19 15:10:00,41.41,41.44,41.4,41.41,81647.0,29.6637,29.6852,29.6565,29.6637,81647.0
2016-05-19 15:15:00,41.41,41.47,41.38,41.47,94523.0,29.6637,29.7067,29.6422,29.7067,94523.0
2016-05-19 15:20:00,41.47,41.53,41.46,41.5,65421.0,29.7067,29.7497,29.6995,29.7282,65421.0
2016-05-19 15:25:00,41.51,41.52,41.44,41.45,64029.0,29.7353,29.7425,29.6852,29.6924,64029.0
2016-05-19 15:30:00,41.45,41.47,41.43,41.45,115344.0,29.6924,29.7067,29.678,29.6924,115344.0
2016-05-19 15:35:00,41.45,41.5,41.44,41.49,70313.0,29.6924,29.7282,29.6852,29.721,70313.0
2016-05-19 15:40:00,41.5,41.53,41.46,41.49,149090.0,29.7282,29.7497,29.6995,29.721,149090.0
2016-05-19 15:45:00,41.48,41.57,41.48,41.56,127033.0,29.7138,29.7783,29.7138,29.7712,127033.0
2016-05-19 15:50:00,41.56,41.57,41.5,41.54,215333.0,29.7712,29.7783,29.7282,29.7568,215333.0
2016-05-19 15:55:00,41.54,41.55,41.49,41.52,745851.0,29.7568,29.764,29.721,29.7425,745851.0
2016-05-20 09:30:00,41.74,41.9,41.66,41.87,542049.0,29.9001,30.0147,29.8428,29.9932,542049.0
2016-05-20 09:35:00,41.87,42.0,41.87,41.96,172732.0,29.9932,30.0863,29.9932,30.0577,172732.0
2016-05-20 09:40:00,41.97,42.03,41.92,41.92,118887.0,30.0649,30.1078,30.029,30.029,118887.0
2016-05-20 09:45:00,41.94,41.97,41.83,41.95,113610.0,30.0434,30.0649,29.9646,30.0505,113610.0
2016-05-20 09:50:00,41.95,42.06,41.95,42.0,93523.0,30.0505,30.1293,30.0505,30.0863,93523.0
2016-05-20 09:55:00,42.0,42.1,42.0,42.09,164557.0,30.0863,30.158,30.0863,30.1508,164557.0
2016-05-20 10:00:00,42.09,42.09,42.01,42.08,83493.0,30.1508,30.1508,30.0935,30.1437,83493.0
2016-05-20 10:05:00,42.08,42.09,41.99,42.05,98546.0,30.1437,30.1508,30.0792,30.1222,98546.0
2016-05-20 10:10:00,42.04,42.11,42.0,42.05,69622.0,30.115,30.1651,30.0863,30.1222,69622.0
2016-05-20 10:15:00,42.05,42.08,42.02,42.06,72062.0,30.1222,30.1437,30.1007,30.1293,72062.0
2016-05-20 10:20:00,42.06,42.06,41.95,41.96,56556.0,30.1293,30.1293,30.0505,30.0577,56556.0
2016-05-20 10:25:00,41.97,42.03,41.92,41.98,50171.0,30.0649,30.1078,30.029,30.072,50171.0
2016-05-20 10:30:00,41.98,41.98,41.9,41.92,50156.0,30.072,30.072,30.0147,30.029,50156.0
2016-05-20 10:35:00,41.92,41.97,41.92,41.95,32213.0,30.029,30.0649,30.029,30.0505,32213.0
2016-05-20 10:40:00,41.94,41.95,41.88,41.88,45242.0,30.0434,30.0505,30.0004,30.0004,45242.0
2016-05-20 10:45:00,41.9,41.95,41.88,41.95,61954.0,30.0147,30.0505,30.0004,30.0505,61954.0
2016-05-20 10:50:00,41.95,41.95,41.85,41.87,43613.0,30.0505,30.0505,29.9789,29.9932,43613.0
2016-05-20 10:55:00,41.87,41.92,41.85,41.91,44090.0,29.9932,30.029,29.9789,30.0219,44090.0
2016-05-20 11:00:00,41.9,41.97,41.89,41.97,72431.0,30.0147,30.0649,30.0075,30.0649,72431.0
2016-05-20 11:05:00,41.97,42.03,41.97,42.02,80480.0,30.0649,30.1078,30.0649,30.1007,80480.0
2016-05-20 11:10:00,42.02,42.09,42.01,42.07,69458.0,30.1007,30.1508,30.0935,30.1365,69458.0
2016-05-20 11:15:00,42.07,42.11,42.04,42.11,53086.0,30.1365,30.1651,30.115,30.1651,53086.0
2016-05-20 11:20:00,42.11,42.13,42.09,42.11,61676.0,30.1651,30.1795,30.1508,30.1651,61676.0
2016-05-20 11:25:00,42.1,42.16,42.1,42.13,53234.0,30.158,30.201,30.158,30.1795,53234.0
2016-05-20 11:30:00,42.13,42.18,42.12,42.17,42249.0,30.1795,30.2153,30.1723,30.2081,42249.0
2016-05-20 11:35:00,42.17,42.2,42.16,42.18,36885.0,30.2081,30.2296,30.201,30.2153,36885.0
2016-05-20 11:40:00,42.18,42.2,42.13,42.16,48011.0,30.2153,30.2296,30.1795,30.201,48011.0
2016-05-20 11:45:00,42.16,42.18,42.06,42.08,109894.0,30.201,30.2153,30.1293,30.1437,109894.0
2016-05-20 11:50:00,42.08,42.1,42.02,42.03,49650.0,30.1437,30.158,30.1007,30.1078,49650.0
2016-05-20 11:55:00,42.04,42.07,42.02,42.05,43154.0,30.115,30.1365,30.1007,30.1222,43154.0
2016-05-20 12:00:00,42.06,42.07,42.04,42.05,34744.0,30.1293,30.1365,30.115,30.1222,34744.0
2016-05-20 12:05:00,42.05,42.05,42.01,42.02,29268.0,30.1222,30.1222,30.0935,30.1007,29268.0
2016-05-20 12:10:00,42.02,42.06,42.01,42.03,24763.0,30.1007,30.1293,30.0935,30.1078,24763.0
2016-05-20 12:15:00,42.03,42.04,42.0,42.02,29381.0,30.1078,30.115,30.0863,30.1007,29381.0
2016-05-20 12:20:00,42.02,42.04,42.01,42.02,20046.0,30.1007,30.115,30.0935,30.1007,20046.0
2016-05-20 12:25:00,42.02,42.03,41.98,41.98,38856.0,30.1007,30.1078,30.072,30.072,38856.0
2016-05-20 12:30:00,41.98,41.99,41.96,41.98,40508.0,30.072,30.0792,30.0577,30.072,40508.0
2016-05-20 12:35:00,41.98,42.03,41.96,42.02,25815.0,30.072,30.1078,30.0577,30.1007,25815.0
2016-05-20 12:40:00,42.02,42.04,42.01,42.02,37815.0,30.1007,30.115,30.0935,30.1007,37815.0
2016-05-20 12:45:00,42.02,42.04,42.0,42.0,24343.0,30.1007,30.115,30.0863,30.0863,24343.0
2016-05-20 12:50:00,42.01,42.02,41.94,41.95,60732.0,30.0935,30.1007,30.0434,30.0505,60732.0
2016-05-20 12:55:00,41.95,41.96,41.92,41.92,20105.0,30.0505,30.0577,30.029,30.029,20105.0
2016-05-20 13:00:00,41.92,41.93,41.87,41.87,62291.0,30.029,30.0362,29.9932,29.9932,62291.0
2016-05-20 13:05:00,41.87,41.88,41.85,41.88,28831.0,29.9932,30.0004,29.9789,30.0004,28831.0
2016-05-20 13:10:00,41.87,41.9,41.85,41.88,24236.0,29.9932,30.0147,29.9789,30.0004,24236.0
2016-05-20 13:15:00,41.89,41.9,41.88,41.9,16890.0,30.0075,30.0147,30.0004,30.0147,16890.0
2016-05-20 13:20:00,41.89,41.91,41.89,41.91,85341.0,30.0075,30.0219,30.0075,30.0219,85341.0
2016-05-20 13:25:00,41.91,41.92,41.86,41.86,176488.0,30.0219,30.029,29.9861,29.9861,176488.0
2016-05-20 13:30:00,41.86,41.87,41.79,41.8,32975.0,29.9861,29.9932,29.9359,29.9431,32975.0
2016-05-20 13:35:00,41.81,41.83,41.79,41.8,41731.0,29.9502,29.9646,29.9359,29.9431,41731.0
2016-05-20 13:40:00,41.79,41.84,41.78,41.84,27782.0,29.9359,29.9717,29.9288,29.9717,27782.0
2016-05-20 13:45:00,41.83,41.83,41.77,41.81,34389.0,29.9646,29.9646,29.9216,29.9502,34389.0
2016-05-20 13:50:00,41.81,41.83,41.78,41.81,65670.0,29.9502,29.9646,29.9288,29.9502,65670.0
2016-05-20 13:55:00,41.81,41.81,41.78,41.8,27144.0,29.9502,29.9502,29.9288,29.9431,27144.0
2016-05-20 14:00:00,41.8,41.83,41.77,41.82,53859.0,29.9431,29.9646,29.9216,29.9574,53859.0
2016-05-20 14:05:00,41.82,41.83,41.8,41.82,30368.0,29.9574,29.9646,29.9431,29.9574,30368.0
2016-05-20 14:10:00,41.81,41.85,41.81,41.84,27498.0,29.9502,29.9789,29.9502,29.9717,27498.0
2016-05-20 14:15:00,41.83,41.84,41.82,41.83,18543.0,29.9646,29.9717,29.9574,29.9646,18543.0
2016-05-20 14:20:00,41.83,41.89,41.83,41.88,31419.0,29.9646,30.0075,29.9646,30.0004,31419.0
2016-05-20 14:25:00,41.88,41.9,41.88,41.88,53005.0,30.0004,30.0147,30.0004,30.0004,53005.0
2016-05-20 14:30:00,41.88,41.88,41.85,41.87,47879.0,30.0004,30.0004,29.9789,29.9932,47879.0
2016-05-20 14:35:00,41.88,41.88,41.83,41.84,43988.0,30.0004,30.0004,29.9646,29.9717,43988.0
2016-05-20 14:40:00,41.84,41.86,41.83,41.85,28439.0,29.9717,29.9861,29.9646,29.9789,28439.0
2016-05-20 14:45:00,41.86,41.86,41.84,41.85,25568.0,29.9861,29.9861,29.9717,29.9789,25568.0
2016-05-20 14:50:00,41.85,41.86,41.85,41.86,14827.0,29.9789,29.9861,29.9789,29.9861,14827.0
2016-05-20 14:55:00,41.86,41.86,41.79,41.81,45722.0,29.9861,29.9861,29.9359,29.9502,45722.0
2016-05-20 15:00:00,41.81,41.81,41.75,41.75,47092.0,29.9502,29.9502,29.9073,29.9073,47092.0
2016-05-20 15:05:00,41.75,41.75,41.68,41.69,108742.0,29.9073,29.9073,29.8571,29.8643,108742.0
2016-05-20 15:10:00,41.7,41.75,41.68,41.73,62512.0,29.8714,29.9073,29.8571,29.8929,62512.0
2016-05-20 15:15:00,41.73,41.74,41.7,41.72,34490.0,29.8929,29.9001,29.8714,29.8858,34490.0
2016-05-20 15:20:00,41.72,41.72,41.63,41.64,63632.0,29.8858,29.8858,29.8213,29.8285,63632.0
2016-05-20 15:25:00,41.65,41.68,41.64,41.67,56525.0,29.8356,29.8571,29.8285,29.85,56525.0
2016-05-20 15:30:00,41.67,41.69,41.66,41.68,111067.0,29.85,29.8643,29.8428,29.8571,111067.0
2016-05-20 15:35:00,41.67,41.69,41.66,41.68,53290.0,29.85,29.8643,29.8428,29.8571,53290.0
2016-05-20 15:40:00,41.68,41.71,41.67,41.68,59597.0,29.8571,29.8786,29.85,29.8571,59597.0
2016-05-20 15:45:00,41.67,41.71,41.67,41.71,82717.0,29.85,29.8786,29.85,29.8786,82717.0
2016-05-20 15:50:00,41.71,41.73,41.7,41.73,84457.0,29.8786,29.8929,29.8714,29.8929,84457.0
2016-05-20 15:55:00,41.73,41.75,41.72,41.75,197940.0,29.8929,29.9073,29.8858,29.9073,197940.0
2016-05-23 09:30:00,41.75,41.87,41.62,41.77,110846.0,29.9073,29.9932,29.8141,29.9216,110846.0
2016-05-23 09:35:00,41.76,41.77,41.6,41.74,171630.0,29.9144,29.9216,29.7998,29.9001,171630.0
2016-05-23 09:40:00,41.74,41.76,41.64,41.66,120946.0,29.9001,29.9144,29.8285,29.8428,120946.0
2016-05-23 09:45:00,41.65,41.65,41.58,41.64,86977.0,29.8356,29.8356,29.7855,29.8285,86977.0
2016-05-23 09:50:00,41.64,41.64,41.52,41.55,49951.0,29.8285,29.8285,29.7425,29.764,49951.0
2016-05-23 09:55:00,41.54,41.55,41.42,41.42,152219.0,29.7568,29.764,29.6709,29.6709,152219.0
2016-05-23 10:00:00,41.42,41.71,41.41,41.69,104906.0,29.6709,29.8786,29.6637,29.8643,104906.0
2016-05-23 10:05:00,41.69,41.75,41.66,41.71,82625.0,29.8643,29.9073,29.8428,29.8786,82625.0
2016-05-23 10:10:00,41.71,41.77,41.69,41.72,326548.0,29.8786,29.9216,29.8643,29.8858,326548.0
2016-05-23 10:15:00,41.71,41.76,41.67,41.75,51098.0,29.8786,29.9144,29.85,29.9073,51098.0
2016-05-23 10:20:00,41.76,41.8,41.71,41.71,56647.0,29.9144,29.9431,29.8786,29.8786,56647.0
2016-05-23 10:25:00,41.71,41.74,41.68,41.69,53117.0,29.8786,29.9001,29.8571,29.8643,53117.0
2016-05-23 10:30:00,41.69,41.7,41.62,41.66,39013.0,29.8643,29.8714,29.8141,29.8428,39013.0
2016-05-23 10:35:00,41.65,41.72,41.64,41.7,73114.0,29.8356,29.8858,29.8285,29.8714,73114.0
2016-05-23 10:40:00,41.69,41.69,41.59,41.61,64583.0,29.8643,29.8643,29.7926,29.807,64583.0
2016-05-23 10:45:00,41.61,41.66,41.6,41.65,40648.0,29.807,29.8428,29.7998,29.8356,40648.0
2016-05-23 10:50:00,41.65,41.67,41.63,41.65,39636.0,29.8356,29.85,29.8213,29.8356,39636.0
2016-05-23 10:55:00,41.65,41.66,41.61,41.63,26689.0,29.8356,29.8428,29.807,29.8213,26689.0
2016-05-23 11:00:00,41.64,41.68,41.61,41.66,41259.0,29.8285,29.8571,29.807,29.8428,41259.0
2016-05-23 11:05:00,41.66,41.72,41.65,41.72,50964.0,29.8428,29.8858,29.8356,29.8858,50964.0
2016-05-23 11:10:00,41.72,41.74,41.7,41.71,77024.0,29.8858,29.9001,29.8714,29.8786,77024.0
2016-05-23 11:15:00,41.71,41.72,41.69,41.69,75460.0,29.8786,29.8858,29.8643,29.8643,75460.0
2016-05-23 11:20:00,41.7,41.71,41.65,41.66,85218.0,29.8714,29.8786,29.8356,29.8428,85218.0
2016-05-23 11:25:00,41.66,41.71,41.64,41.71,41393.0,29.8428,29.8786,29.8285,29.8786,41393.0
2016-05-23 11:30:00,41.72,41.73,41.63,41.66,31027.0,29.8858,29.8929,29.8213,29.8428,31027.0
2016-05-23 11:35:00,41.66,41.67,41.58,41.61,52766.0,29.8428,29.85,29.7855,29.807,52766.0
2016-05-23 11:40:00,41.61,41.65,41.59,41.6,25703.0,29.807,29.8356,29.7926,29.7998,25703.0
2016-05-23 11:45:00,41.59,41.64,41.58,41.63,32450.0,29.7926,29.8285,29.7855,29.8213,32450.0
2016-05-23 11:50:00,41.63,41.63,41.59,41.63,27532.0,29.8213,29.8213,29.7926,29.8213,27532.0
2016-05-23 11:55:00,41.63,41.63,41.59,41.62,40131.0,29.8213,29.8213,29.7926,29.8141,40131.0
2016-05-23 12:00:00,41.61,41.63,41.6,41.63,19711.0,29.807,29.8213,29.7998,29.8213,19711.0
2016-05-23 12:05:00,41.63,41.66,41.62,41.64,19608.0,29.8213,29.8428,29.8141,29.8285,19608.0
2016-05-23 12:10:00,41.64,41.66,41.61,41.63,27340.0,29.8285,29.8428,29.807,29.8213,27340.0
2016-05-23 12:15:00,41.63,41.65,41.62,41.65,15640.0,29.8213,29.8356,29.8141,29.8356,15640.0
2016-05-23 12:20:00,41.65,41.69,41.65,41.69,30102.0,29.8356,29.8643,29.8356,29.8643,30102.0
2016-05-23 12:25:00,41.69,41.7,41.66,41.69,36432.0,29.8643,29.8714,29.8428,29.8643,36432.0
2016-05-23 12:30:00,41.69,41.69,41.66,41.69,25605.0,29.8643,29.8643,29.8428,29.8643,25605.0
2016-05-23 12:35:00,41.68,41.69,41.66,41.68,19352.0,29.8571,29.8643,29.8428,29.8571,19352.0
2016-05-23 12:40:00,41.67,41.73,41.65,41.72,38936.0,29.85,29.8929,29.8356,29.8858,38936.0
2016-05-23 12:45:00,41.72,41.73,41.69,41.71,21441.0,29.8858,29.8929,29.8643,29.8786,21441.0
2016-05-23 12:50:00,41.72,41.72,41.68,41.69,21153.0,29.8858,29.8858,29.8571,29.8643,21153.0
2016-05-23 12:55:00,41.69,41.71,41.68,41.71,13517.0,29.8643,29.8786,29.8571,29.8786,13517.0
2016-05-23 13:00:00,41.71,41.77,41.7,41.77,31789.0,29.8786,29.9216,29.8714,29.9216,31789.0
2016-05-23 13:05:00,41.77,41.78,41.75,41.77,20624.0,29.9216,29.9288,29.9073,29.9216,20624.0
2016-05-23 13:10:00,41.77,41.81,41.77,41.8,22405.0,29.9216,29.9502,29.9216,29.9431,22405.0
2016-05-23 13:15:00,41.81,41.82,41.78,41.78,29654.0,29.9502,29.9574,29.9288,29.9288,29654.0
2016-05-23 13:20:00,41.78,41.81,41.77,41.77,29573.0,29.9288,29.9502,29.9216,29.9216,29573.0
2016-05-23 13:25:00,41.77,41.8,41.77,41.77,25495.0,29.9216,29.9431,29.9216,29.9216,25495.0
2016-05-23 13:30:00,41.77,41.79,41.76,41.78,26822.0,29.9216,29.9359,29.9144,29.9288,26822.0
2016-05-23 13:35:00,41.78,41.8,41.75,41.79,32845.0,29.9288,29.9431,29.9073,29.9359,32845.0
2016-05-23 13:40:00,41.8,41.8,41.74,41.74,39957.0,29.9431,29.9431,29.9001,29.9001,39957.0
2016-05-23 13:45:00,41.74,41.79,41.73,41.76,37318.0,29.9001,29.9359,29.8929,29.9144,37318.0
2016-05-23 13:50:00,41.76,41.79,41.75,41.78,23552.0,29.9144,29.9359,29.9073,29.9288,23552.0
2016-05-23 13:55:00,41.79,41.81,41.77,41.78,78511.0,29.9359,29.9502,29.9216,29.9288,78511.0
2016-05-23 14:00:00,41.79,41.79,41.76,41.76,27611.0,29.9359,29.9359,29.9144,29.9144,27611.0
2016-05-23 14:05:00,41.77,41.78,41.72,41.73,82834.0,29.9216,29.9288,29.8858,29.8929,82834.0
2016-05-23 14:10:00,41.73,41.76,41.72,41.75,40546.0,29.8929,29.9144,29.8858,29.9073,40546.0
2016-05-23 14:15:00,41.76,41.78,41.74,41.78,68136.0,29.9144,29.9288,29.9001,29.9288,68136.0
2016-05-23 14:20:00,41.77,41.79,41.74,41.75,37109.0,29.9216,29.9359,29.9001,29.9073,37109.0
2016-05-23 14:25:00,41.75,41.78,41.72,41.77,48136.0,29.9073,29.9288,29.8858,29.9216,48136.0
2016-05-23 14:30:00,41.77,41.79,41.75,41.78,41454.0,29.9216,29.9359,29.9073,29.9288,41454.0
2016-05-23 14:35:00,41.77,41.78,41.74,41.75,27564.0,29.9216,29.9288,29.9001,29.9073,27564.0
2016-05-23 14:40:00,41.75,41.76,41.73,41.76,60826.0,29.9073,29.9144,29.8929,29.9144,60826.0
2016-05-23 14:45:00,41.76,41.76,41.72,41.73,34045.0,29.9144,29.9144,29.8858,29.8929,34045.0
2016-05-23 14:50:00,41.73,41.76,41.73,41.75,42296.0,29.8929,29.9144,29.8929,29.9073,42296.0
2016-05-23 14:55:00,41.75,41.76,41.72,41.75,62214.0,29.9073,29.9144,29.8858,29.9073,62214.0
2016-05-23 15:00:00,41.75,41.76,41.69,41.7,163067.0,29.9073,29.9144,29.8643,29.8714,163067.0
2016-05-23 15:05:00,41.71,41.71,41.67,41.7,66566.0,29.8786,29.8786,29.85,29.8714,66566.0
2016-05-23 15:10:00,41.7,41.72,41.69,41.7,42779.0,29.8714,29.8858,29.8643,29.8714,42779.0
2016-05-23 15:15:00,41.7,41.71,41.67,41.69,60721.0,29.8714,29.8786,29.85,29.8643,60721.0
2016-05-23 15:20:00,41.68,41.7,41.66,41.67,75697.0,29.8571,29.8714,29.8428,29.85,75697.0
2016-05-23 15:25:00,41.67,41.69,41.66,41.67,60583.0,29.85,29.8643,29.8428,29.85,60583.0
2016-05-23 15:30:00,41.67,41.71,41.66,41.7,113656.0,29.85,29.8786,29.8428,29.8714,113656.0
2016-05-23 15:35:00,41.7,41.7,41.66,41.69,48191.0,29.8714,29.8714,29.8428,29.8643,48191.0
2016-05-23 15:40:00,41.68,41.72,41.67,41.72,85734.0,29.8571,29.8858,29.85,29.8858,85734.0
2016-05-23 15:45:00,41.71,41.72,41.68,41.72,138095.0,29.8786,29.8858,29.8571,29.8858,138095.0
2016-05-23 15:50:00,41.72,41.72,41.66,41.67,163793.0,29.8858,29.8858,29.8428,29.85,163793.0
2016-05-23 15:55:00,41.66,41.67,41.61,41.66,418542.0,29.8428,29.85,29.807,29.8428,418542.0
2016-05-24 09:30:00,41.97,42.06,41.86,41.94,132576.0,30.0649,30.1293,29.9861,30.0434,132576.0
2016-05-24 09:35:00,41.93,42.04,41.86,41.98,98146.0,30.0362,30.115,29.9861,30.072,98146.0
2016-05-24 09:40:00,41.98,42.17,41.97,42.13,196325.0,30.072,30.2081,30.0649,30.1795,196325.0
2016-05-24 09:45:00,42.13,42.22,42.13,42.19,97647.0,30.1795,30.2439,30.1795,30.2225,97647.0
2016-05-24 09:50:00,42.19,42.22,42.11,42.2,124234.0,30.2225,30.2439,30.1651,30.2296,124234.0
2016-05-24 09:55:00,42.2,42.27,42.19,42.19,57188.0,30.2296,30.2798,30.2225,30.2225,57188.0
2016-05-24 10:00:00,42.2,42.32,42.2,42.32,75521.0,30.2296,30.3156,30.2296,30.3156,75521.0
2016-05-24 10:05:00,42.31,42.36,42.3,42.34,81220.0,30.3084,30.3442,30.3012,30.3299,81220.0
2016-05-24 10:10:00,42.35,42.35,42.31,42.32,78802.0,30.3371,30.3371,30.3084,30.3156,78802.0
2016-05-24 10:15:00,42.32,42.38,42.31,42.38,49217.0,30.3156,30.3586,30.3084,30.3586,49217.0
2016-05-24 10:20:00,42.38,42.43,42.38,42.43,77633.0,30.3586,30.3944,30.3586,30.3944,77633.0
2016-05-24 10:25:00,42.43,42.44,42.37,42.38,64889.0,30.3944,30.4015,30.3514,30.3586,64889.0
2016-05-24 10:30:00,42.38,42.39,42.35,42.37,56587.0,30.3586,30.3657,30.3371,30.3514,56587.0
2016-05-24 10:35:00,42.37,42.45,42.37,42.43,84205.0,30.3514,30.4087,30.3514,30.3944,84205.0
2016-05-24 10:40:00,42.43,42.45,42.4,42.41,80886.0,30.3944,30.4087,30.3729,30.38,80886.0
2016-05-24 10:45:00,42.41,42.46,42.39,42.44,65536.0,30.38,30.4159,30.3657,30.4015,65536.0
2016-05-24 10:50:00,42.45,42.48,42.43,42.47,46971.0,30.4087,30.4302,30.3944,30.423,46971.0
2016-05-24 10:55:00,42.47,42.47,42.39,42.4,40043.0,30.423,30.423,30.3657,30.3729,40043.0
2016-05-24 11:00:00,42.4,42.43,42.38,42.4,49764.0,30.3729,30.3944,30.3586,30.3729,49764.0
2016-05-24 11:05:00,42.39,42.41,42.36,42.39,34422.0,30.3657,30.38,30.3442,30.3657,34422.0
2016-05-24 11:10:00,42.4,42.4,42.32,42.34,109587.0,30.3729,30.3729,30.3156,30.3299,109587.0
2016-05-24 11:15:00,42.33,42.37,42.32,42.36,83261.0,30.3227,30.3514,30.3156,30.3442,83261.0
2016-05-24 11:20:00,42.36,42.37,42.34,42.36,51532.0,30.3442,30.3514,30.3299,30.3442,51532.0
2016-05-24 11:25:00,42.36,42.43,42.36,42.38,51203.0,30.3442,30.3944,30.3442,30.3586,51203.0
2016-05-24 11:30:00,42.38,42.41,42.37,42.39,54834.0,30.3586,30.38,30.3514,30.3657,54834.0
2016-05-24 11:35:00,42.38,42.39,42.31,42.32,47552.0,30.3586,30.3657,30.3084,30.3156,47552.0
2016-05-24 11:40:00,42.33,42.37,42.33,42.35,21518.0,30.3227,30.3514,30.3227,30.3371,21518.0
2016-05-24 11:45:00,42.35,42.39,42.35,42.36,19830.0,30.3371,30.3657,30.3371,30.3442,19830.0
2016-05-24 11:50:00,42.37,42.42,42.36,42.41,22938.0,30.3514,30.3872,30.3442,30.38,22938.0
2016-05-24 11:55:00,42.4,42.44,42.39,42.4,32389.0,30.3729,30.4015,30.3657,30.3729,32389.0
2016-05-24 12:00:00,42.41,42.42,42.37,42.37,25789.0,30.38,30.3872,30.3514,30.3514,25789.0
2016-05-24 12:05:00,42.38,42.4,42.35,42.4,37551.0,30.3586,30.3729,30.3371,30.3729,37551.0
2016-05-24 12:10:00,42.4,42.41,42.36,42.39,48876.0,30.3729,30.38,30.3442,30.3657,48876.0
2016-05-24 12:15:00,42.39,42.4,42.36,42.37,21510.0,30.3657,30.3729,30.3442,30.3514,21510.0
2016-05-24 12:20:00,42.37,42.39,42.35,42.38,89441.0,30.3514,30.3657,30.3371,30.3586,89441.0
2016-05-24 12:25:00,42.39,42.41,42.38,42.39,18456.0,30.3657,30.38,30.3586,30.3657,18456.0
2016-05-24 12:30:00,42.39,42.41,42.38,42.39,26555.0,30.3657,30.38,30.3586,30.3657,26555.0
2016-05-24 12:35:00,42.38,42.39,42.34,42.36,38566.0,30.3586,30.3657,30.3299,30.3442,38566.0
2016-05-24 12:40:00,42.36,42.38,42.36,42.38,20894.0,30.3442,30.3586,30.3442,30.3586,20894.0
2016-05-24 12:45:00,42.38,42.39,42.34,42.39,34968.0,30.3586,30.3657,30.3299,30.3657,34968.0
2016-05-24 12:50:00,42.39,42.43,42.37,42.4,69548.0,30.3657,30.3944,30.3514,30.3729,69548.0
2016-05-24 12:55:00,42.41,42.44,42.4,42.43,42265.0,30.38,30.4015,30.3729,30.3944,42265.0
2016-05-24 13:00:00,42.44,42.46,42.42,42.43,56416.0,30.4015,30.4159,30.3872,30.3944,56416.0
2016-05-24 13:05:00,42.44,42.45,42.4,42.41,40676.0,30.4015,30.4087,30.3729,30.38,40676.0
2016-05-24 13:10:00,42.4,42.42,42.38,42.38,23150.0,30.3729,30.3872,30.3586,30.3586,23150.0
2016-05-24 13:15:00,42.39,42.45,42.38,42.44,44476.0,30.3657,30.4087,30.3586,30.4015,44476.0
2016-05-24 13:20:00,42.44,42.46,42.41,42.41,60115.0,30.4015,30.4159,30.38,30.38,60115.0
2016-05-24 13:25:00,42.41,42.41,42.36,42.38,147952.0,30.38,30.38,30.3442,30.3586,147952.0
2016-05-24 13:30:00,42.39,42.39,42.36,42.37,18335.0,30.3657,30.3657,30.3442,30.3514,18335.0
2016-05-24 13:35:00,42.36,42.36,42.29,42.3,43447.0,30.3442,30.3442,30.2941,30.3012,43447.0
2016-05-24 13:40:00,42.3,42.3,42.25,42.27,48276.0,30.3012,30.3012,30.2654,30.2798,48276.0
2016-05-24 13:45:00,42.26,42.35,42.25,42.34,193811.0,30.2726,30.3371,30.2654,30.3299,193811.0
2016-05-24 13:50:00,42.34,42.36,42.3,42.3,46404.0,30.3299,30.3442,30.3012,30.3012,46404.0
2016-05-24 13:55:00,42.3,42.31,42.28,42.29,21068.0,30.3012,30.3084,30.2869,30.2941,21068.0
2016-05-24 14:00:00,42.29,42.32,42.28,42.29,20774.0,30.2941,30.3156,30.2869,30.2941,20774.0
2016-05-24 14:05:00,42.29,42.3,42.26,42.27,29911.0,30.2941,30.3012,30.2726,30.2798,29911.0
2016-05-24 14:10:00,42.28,42.32,42.27,42.31,42248.0,30.2869,30.3156,30.2798,30.3084,42248.0
2016-05-24 14:15:00,42.32,42.34,42.29,42.3,33849.0,30.3156,30.3299,30.2941,30.3012,33849.0
2016-05-24 14:20:00,42.29,42.34,42.28,42.32,22127.0,30.2941,30.3299,30.2869,30.3156,22127.0
2016-05-24 14:25:00,42.33,42.34,42.3,42.3,21728.0,30.3227,30.3299,30.3012,30.3012,21728.0
2016-05-24 14:30:00,42.3,42.34,42.3,42.32,41866.0,30.3012,30.3299,30.3012,30.3156,41866.0
2016-05-24 14:35:00,42.31,42.33,42.3,42.32,35720.0,30.3084,30.3227,30.3012,30.3156,35720.0
2016-05-24 14:40:00,42.32,42.34,42.3,42.3,22751.0,30.3156,30.3299,30.3012,30.3012,22751.0
2016-05-24 14:45:00,42.3,42.34,42.3,42.32,46482.0,30.3012,30.3299,30.3012,30.3156,46482.0
2016-05-24 14:50:00,42.33,42.36,42.32,42.34,33714.0,30.3227,30.3442,30.3156,30.3299,33714.0
2016-05-24 14:55:00,42.35,42.38,42.34,42.35,23695.0,30.3371,30.3586,30.3299,30.3371,23695.0
2016-05-24 15:00:00,42.34,42.38,42.34,42.37,49589.0,30.3299,30.3586,30.3299,30.3514,49589.0
2016-05-24 15:05:00,42.37,42.38,42.33,42.36,36933.0,30.3514,30.3586,30.3227,30.3442,36933.0
2016-05-24 15:10:00,42.36,42.4,42.36,42.37,36832.0,30.3442,30.3729,30.3442,30.3514,36832.0
2016-05-24 15:15:00,42.38,42.41,42.37,42.38,61377.0,30.3586,30.38,30.3514,30.3586,61377.0
2016-05-24 15:20:00,42.38,42.42,42.36,42.42,105198.0,30.3586,30.3872,30.3442,30.3872,105198.0
2016-05-24 15:25:00,42.41,42.44,42.36,42.4,83558.0,30.38,30.4015,30.3442,30.3729,83558.0
2016-05-24 15:30:00,42.4,42.41,42.35,42.36,82664.0,30.3729,30.38,30.3371,30.3442,82664.0
2016-05-24 15:35:00,42.36,42.39,42.34,42.38,62673.0,30.3442,30.3657,30.3299,30.3586,62673.0
2016-05-24 15:40:00,42.38,42.4,42.36,42.37,65699.0,30.3586,30.3729,30.3442,30.3514,65699.0
2016-05-24 15:45:00,42.38,42.38,42.32,42.32,81987.0,30.3586,30.3586,30.3156,30.3156,81987.0
2016-05-24 15:50:00,42.32,42.37,42.32,42.34,163171.0,30.3156,30.3514,30.3156,30.3299,163171.0
2016-05-24 15:55:00,42.34,42.34,42.28,42.29,276127.0,30.3299,30.3299,30.2869,30.2941,276127.0
2016-05-25 09:30:00,42.58,42.77,42.52,42.68,217595.0,30.5018,30.6379,30.4588,30.5735,217595.0
2016-05-25 09:35:00,42.68,42.99,42.66,42.95,244066.0,30.5735,30.7955,30.5591,30.7669,244066.0
2016-05-25 09:40:00,42.94,43.14,42.92,43.1,247435.0,30.7597,30.903,30.7454,30.8743,247435.0
2016-05-25 09:45:00,43.09,43.1,42.93,43.1,178934.0,30.8672,30.8743,30.7525,30.8743,178934.0
2016-05-25 09:50:00,43.09,43.14,43.05,43.11,162593.0,30.8672,30.903,30.8385,30.8815,162593.0
2016-05-25 09:55:00,43.12,43.16,43.07,43.15,87086.0,30.8886,30.9173,30.8528,30.9101,87086.0
2016-05-25 10:00:00,43.14,43.16,43.08,43.11,176574.0,30.903,30.9173,30.86,30.8815,176574.0
2016-05-25 10:05:00,43.12,43.21,43.08,43.17,370601.0,30.8886,30.9531,30.86,30.9245,370601.0
2016-05-25 10:10:00,43.16,43.23,43.14,43.22,133026.0,30.9173,30.9674,30.903,30.9603,133026.0
2016-05-25 10:15:00,43.21,43.22,43.16,43.17,105762.0,30.9531,30.9603,30.9173,30.9245,105762.0
2016-05-25 10:20:00,43.17,43.18,43.12,43.17,96880.0,30.9245,30.9316,30.8886,30.9245,96880.0
2016-05-25 10:25:00,43.18,43.18,43.11,43.11,70593.0,30.9316,30.9316,30.8815,30.8815,70593.0
2016-05-25 10:30:00,43.11,43.16,43.06,43.15,80760.0,30.8815,30.9173,30.8457,30.9101,80760.0
2016-05-25 10:35:00,43.15,43.17,43.09,43.11,58622.0,30.9101,30.9245,30.8672,30.8815,58622.0
2016-05-25 10:40:00,43.11,43.11,43.03,43.06,41568.0,30.8815,30.8815,30.8242,30.8457,41568.0
2016-05-25 10:45:00,43.06,43.07,43.0,43.02,54045.0,30.8457,30.8528,30.8027,30.817,54045.0
2016-05-25 10:50:00,43.02,43.03,42.95,43.02,69057.0,30.817,30.8242,30.7669,30.817,69057.0
2016-05-25 10:55:00,43.02,43.02,42.95,42.98,66221.0,30.817,30.817,30.7669,30.7884,66221.0
2016-05-25 11:00:00,42.99,43.02,42.94,43.01,75062.0,30.7955,30.817,30.7597,30.8099,75062.0
2016-05-25 11:05:00,43.01,43.03,42.95,42.96,66576.0,30.8099,30.8242,30.7669,30.774,66576.0
2016-05-25 11:10:00,42.96,42.98,42.9,42.92,96087.0,30.774,30.7884,30.7311,30.7454,96087.0
2016-05-25 11:15:00,42.92,42.95,42.9,42.91,68053.0,30.7454,30.7669,30.7311,30.7382,68053.0
2016-05-25 11:20:00,42.91,42.95,42.9,42.94,63000.0,30.7382,30.7669,30.7311,30.7597,63000.0
2016-05-25 11:25:00,42.95,42.95,42.88,42.9,79853.0,30.7669,30.7669,30.7167,30.7311,79853.0
2016-05-25 11:30:00,42.9,42.93,42.87,42.92,89719.0,30.7311,30.7525,30.7096,30.7454,89719.0
2016-05-25 11:35:00,42.93,42.93,42.89,42.89,83238.0,30.7525,30.7525,30.7239,30.7239,83238.0
2016-05-25 11:40:00,42.9,42.9,42.84,42.84,62553.0,30.7311,30.7311,30.6881,30.6881,62553.0
2016-05-25 11:45:00,42.84,42.87,42.83,42.86,39842.0,30.6881,30.7096,30.6809,30.7024,39842.0
2016-05-25 11:50:00,42.86,42.89,42.84,42.88,57951.0,30.7024,30.7239,30.6881,30.7167,57951.0
2016-05-25 11:55:00,42.87,42.91,42.86,42.88,52688.0,30.7096,30.7382,30.7024,30.7167,52688.0
2016-05-25 12:00:00,42.89,42.91,42.88,42.88,64946.0,30.7239,30.7382,30.7167,30.7167,64946.0
2016-05-25 12:05:00,42.88,42.89,42.85,42.88,178364.0,30.7167,30.7239,30.6952,30.7167,178364.0
2016-05-25 12:10:00,42.88,42.88,42.84,42.84,45250.0,30.7167,30.7167,30.6881,30.6881,45250.0
2016-05-25 12:15:00,42.85,42.86,42.82,42.82,62380.0,30.6952,30.7024,30.6737,30.6737,62380.0
2016-05-25 12:20:00,42.82,42.83,42.78,42.78,56051.0,30.6737,30.6809,30.6451,30.6451,56051.0
2016-05-25 12:25:00,42.78,42.8,42.75,42.76,39493.0,30.6451,30.6594,30.6236,30.6308,39493.0
2016-05-25 12:30:00,42.76,42.81,42.75,42.81,87229.0,30.6308,30.6666,30.6236,30.6666,87229.0
2016-05-25 12:35:00,42.82,42.83,42.8,42.83,36791.0,30.6737,30.6809,30.6594,30.6809,36791.0
2016-05-25 12:40:00,42.84,42.88,42.83,42.88,30414.0,30.6881,30.7167,30.6809,30.7167,30414.0
2016-05-25 12:45:00,42.88,42.9,42.87,42.9,28398.0,30.7167,30.7311,30.7096,30.7311,28398.0
2016-05-25 12:50:00,42.89,42.92,42.88,42.9,51552.0,30.7239,30.7454,30.7167,30.7311,51552.0
2016-05-25 12:55:00,42.91,42.92,42.9,42.91,35930.0,30.7382,30.7454,30.7311,30.7382,35930.0
2016-05-25 13:00:00,42.9,42.95,42.89,42.93,38021.0,30.7311,30.7669,30.7239,30.7525,38021.0
2016-05-25 13:05:00,42.94,42.98,42.93,42.94,65992.0,30.7597,30.7884,30.7525,30.7597,65992.0
2016-05-25 13:10:00,42.93,42.94,42.9,42.91,30533.0,30.7525,30.7597,30.7311,30.7382,30533.0
2016-05-25 13:15:00,42.91,42.93,42.89,42.89,40510.0,30.7382,30.7525,30.7239,30.7239,40510.0
2016-05-25 13:20:00,42.9,42.92,42.88,42.92,71272.0,30.7311,30.7454,30.7167,30.7454,71272.0
2016-05-25 13:25:00,42.92,42.96,42.91,42.94,65233.0,30.7454,30.774,30.7382,30.7597,65233.0
2016-05-25 13:30:00,42.95,42.97,42.93,42.93,75296.0,30.7669,30.7812,30.7525,30.7525,75296.0
2016-05-25 13:35:00,42.94,42.99,42.94,42.97,41169.0,30.7597,30.7955,30.7597,30.7812,41169.0
2016-05-25 13:40:00,42.97,42.97,42.92,42.95,47071.0,30.7812,30.7812,30.7454,30.7669,47071.0
2016-05-25 13:45:00,42.95,42.97,42.93,42.93,40779.0,30.7669,30.7812,30.7525,30.7525,40779.0
2016-05-25 13:50:00,42.94,42.99,42.94,42.98,52315.0,30.7597,30.7955,30.7597,30.7884,52315.0
2016-05-25 13:55:00,42.99,43.0,42.98,42.99,36890.0,30.7955,30.8027,30.7884,30.7955,36890.0
2016-05-25 14:00:00,42.99,43.0,42.95,42.95,49280.0,30.7955,30.8027,30.7669,30.7669,49280.0
2016-05-25 14:05:00,42.95,42.95,42.92,42.95,63537.0,30.7669,30.7669,30.7454,30.7669,63537.0
2016-05-25 14:10:00,42.95,42.99,42.94,42.97,40239.0,30.7669,30.7955,30.7597,30.7812,40239.0
2016-05-25 14:15:00,42.97,42.99,42.96,42.98,45823.0,30.7812,30.7955,30.774,30.7884,45823.0
2016-05-25 14:20:00,42.98,43.01,42.97,43.01,30846.0,30.7884,30.8099,30.7812,30.8099,30846.0
2016-05-25 14:25:00,43.01,43.02,43.0,43.01,36408.0,30.8099,30.817,30.8027,30.8099,36408.0
2016-05-25 14:30:00,43.01,43.01,42.98,43.0,38569.0,30.8099,30.8099,30.7884,30.8027,38569.0
2016-05-25 14:35:00,43.01,43.02,42.99,43.0,26777.0,30.8099,30.817,30.7955,30.8027,26777.0
2016-05-25 14:40:00,43.0,43.02,42.99,43.02,48481.0,30.8027,30.817,30.7955,30.817,48481.0
2016-05-25 14:45:00,43.02,43.06,43.0,43.01,182044.0,30.817,30.8457,30.8027,30.8099,182044.0
2016-05-25 14:50:00,43.01,43.02,42.98,42.99,98101.0,30.8099,30.817,30.7884,30.7955,98101.0
2016-05-25 14:55:00,42.99,43.0,42.96,42.97,43149.0,30.7955,30.8027,30.774,30.7812,43149.0
2016-05-25 15:00:00,42.97,43.0,42.96,42.97,97558.0,30.7812,30.8027,30.774,30.7812,97558.0
2016-05-25 15:05:00,42.97,43.0,42.94,43.0,116694.0,30.7812,30.8027,30.7597,30.8027,116694.0
2016-05-25 15:10:00,43.0,43.02,42.99,43.0,61952.0,30.8027,30.817,30.7955,30.8027,61952.0
2016-05-25 15:15:00,43.0,43.04,42.99,43.01,114532.0,30.8027,30.8313,30.7955,30.8099,114532.0
2016-05-25 15:20:00,43.02,43.03,43.01,43.01,36604.0,30.817,30.8242,30.8099,30.8099,36604.0
2016-05-25 15:25:00,43.02,43.06,43.01,43.06,65410.0,30.817,30.8457,30.8099,30.8457,65410.0
2016-05-25 15:30:00,43.07,43.07,43.02,43.02,78662.0,30.8528,30.8528,30.817,30.817,78662.0
2016-05-25 15:35:00,43.02,43.03,43.0,43.0,96527.0,30.817,30.8242,30.8027,30.8027,96527.0
2016-05-25 15:40:00,43.01,43.02,42.99,43.0,81323.0,30.8099,30.817,30.7955,30.8027,81323.0
2016-05-25 15:45:00,42.99,43.0,42.97,42.97,131712.0,30.7955,30.8027,30.7812,30.7812,131712.0
2016-05-25 15:50:00,42.97,42.98,42.93,42.94,256574.0,30.7812,30.7884,30.7525,30.7597,256574.0
2016-05-25 15:55:00,42.93,42.97,42.93,42.95,391850.0,30.7525,30.7812,30.7525,30.7669,391850.0
2016-05-26 09:30:00,42.91,43.05,42.81,42.89,176476.0,30.7382,30.8385,30.6666,30.7239,176476.0
2016-05-26 09:35:00,42.89,42.89,42.78,42.8,113816.0,30.7239,30.7239,30.6451,30.6594,113816.0
2016-05-26 09:40:00,42.81,42.84,42.73,42.8,154474.0,30.6666,30.6881,30.6093,30.6594,154474.0
2016-05-26 09:45:00,42.8,42.82,42.68,42.7,128794.0,30.6594,30.6737,30.5735,30.5878,128794.0
2016-05-26 09:50:00,42.71,42.75,42.68,42.7,117263.0,30.5949,30.6236,30.5735,30.5878,117263.0
2016-05-26 09:55:00,42.7,42.72,42.63,42.66,66726.0,30.5878,30.6021,30.5376,30.5591,66726.0
2016-05-26 10:00:00,42.67,42.8,42.66,42.74,67503.0,30.5663,30.6594,30.5591,30.6164,67503.0
2016-05-26 10:05:00,42.74,42.77,42.67,42.73,68974.0,30.6164,30.6379,30.5663,30.6093,68974.0
2016-05-26 10:10:00,42.73,42.8,42.72,42.77,179467.0,30.6093,30.6594,30.6021,30.6379,179467.0
2016-05-26 10:15:00,42.77,42.86,42.75,42.85,70139.0,30.6379,30.7024,30.6236,30.6952,70139.0
2016-05-26 10:20:00,42.85,42.88,42.79,42.79,65184.0,30.6952,30.7167,30.6523,30.6523,65184.0
2016-05-26 10:25:00,42.79,42.81,42.74,42.78,39502.0,30.6523,30.6666,30.6164,30.6451,39502.0
2016-05-26 10:30:00,42.78,42.8,42.74,42.74,57602.0,30.6451,30.6594,30.6164,30.6164,57602.0
2016-05-26 10:35:00,42.74,42.75,42.7,42.73,36493.0,30.6164,30.6236,30.5878,30.6093,36493.0
2016-05-26 10:40:00,42.74,42.78,42.72,42.78,26789.0,30.6164,30.6451,30.6021,30.6451,26789.0
2016-05-26 10:45:00,42.77,42.78,42.67,42.68,56476.0,30.6379,30.6451,30.5663,30.5735,56476.0
2016-05-26 10:50:00,42.68,42.69,42.64,42.66,48200.0,30.5735,30.5806,30.5448,30.5591,48200.0
2016-05-26 10:55:00,42.65,42.67,42.63,42.63,73474.0,30.552,30.5663,30.5376,30.5376,73474.0
2016-05-26 11:00:00,42.63,42.66,42.61,42.64,59157.0,30.5376,30.5591,30.5233,30.5448,59157.0
2016-05-26 11:05:00,42.64,42.64,42.6,42.63,46794.0,30.5448,30.5448,30.5162,30.5376,46794.0
2016-05-26 11:10:00,42.63,42.67,42.63,42.65,43546.0,30.5376,30.5663,30.5376,30.552,43546.0
2016-05-26 11:15:00,42.65,42.69,42.63,42.66,65189.0,30.552,30.5806,30.5376,30.5591,65189.0
2016-05-26 11:20:00,42.66,42.72,42.64,42.71,47577.0,30.5591,30.6021,30.5448,30.5949,47577.0
2016-05-26 11:25:00,42.71,42.71,42.67,42.7,49150.0,30.5949,30.5949,30.5663,30.5878,49150.0
2016-05-26 11:30:00,42.7,42.71,42.65,42.68,31201.0,30.5878,30.5949,30.552,30.5735,31201.0
2016-05-26 11:35:00,42.69,42.72,42.68,42.7,16587.0,30.5806,30.6021,30.5735,30.5878,16587.0
2016-05-26 11:40:00,42.7,42.71,42.64,42.68,148188.0,30.5878,30.5949,30.5448,30.5735,148188.0
2016-05-26 11:45:00,42.68,42.69,42.63,42.63,39467.0,30.5735,30.5806,30.5376,30.5376,39467.0
2016-05-26 11:50:00,42.63,42.63,42.6,42.6,20448.0,30.5376,30.5376,30.5162,30.5162,20448.0
2016-05-26 11:55:00,42.6,42.62,42.59,42.59,33829.0,30.5162,30.5305,30.509,30.509,33829.0
2016-05-26 12:00:00,42.59,42.64,42.59,42.64,25306.0,30.509,30.5448,30.509,30.5448,25306.0
2016-05-26 12:05:00,42.64,42.69,42.64,42.68,38151.0,30.5448,30.5806,30.5448,30.5735,38151.0
2016-05-26 12:10:00,42.68,42.69,42.64,42.65,80700.0,30.5735,30.5806,30.5448,30.552,80700.0
2016-05-26 12:15:00,42.64,42.65,42.62,42.64,27628.0,30.5448,30.552,30.5305,30.5448,27628.0
2016-05-26 12:20:00,42.65,42.66,42.62,42.65,49702.0,30.552,30.5591,30.5305,30.552,49702.0
2016-05-26 12:25:00,42.65,42.65,42.62,42.64,34646.0,30.552,30.552,30.5305,30.5448,34646.0
2016-05-26 12:30:00,42.63,42.7,42.63,42.68,25083.0,30.5376,30.5878,30.5376,30.5735,25083.0
2016-05-26 12:35:00,42.68,42.71,42.67,42.71,29329.0,30.5735,30.5949,30.5663,30.5949,29329.0
2016-05-26 12:40:00,42.71,42.72,42.68,42.71,17282.0,30.5949,30.6021,30.5735,30.5949,17282.0
2016-05-26 12:45:00,42.7,42.72,42.66,42.7,21466.0,30.5878,30.6021,30.5591,30.5878,21466.0
2016-05-26 12:50:00,42.69,42.7,42.66,42.67,14431.0,30.5806,30.5878,30.5591,30.5663,14431.0
2016-05-26 12:55:00,42.67,42.68,42.66,42.67,15109.0,30.5663,30.5735,30.5591,30.5663,15109.0
2016-05-26 13:00:00,42.67,42.68,42.65,42.67,18024.0,30.5663,30.5735,30.552,30.5663,18024.0
2016-05-26 13:05:00,42.67,42.69,42.66,42.66,16070.0,30.5663,30.5806,30.5591,30.5591,16070.0
2016-05-26 13:10:00,42.66,42.69,42.66,42.66,27472.0,30.5591,30.5806,30.5591,30.5591,27472.0
2016-05-26 13:15:00,42.66,42.72,42.65,42.71,21489.0,30.5591,30.6021,30.552,30.5949,21489.0
2016-05-26 13:20:00,42.7,42.7,42.67,42.67,9402.0,30.5878,30.5878,30.5663,30.5663,9402.0
2016-05-26 13:25:00,42.67,42.72,42.67,42.72,15366.0,30.5663,30.6021,30.5663,30.6021,15366.0
2016-05-26 13:30:00,42.72,42.74,42.71,42.74,18324.0,30.6021,30.6164,30.5949,30.6164,18324.0
2016-05-26 13:35:00,42.74,42.75,42.73,42.73,13901.0,30.6164,30.6236,30.6093,30.6093,13901.0
2016-05-26 13:40:00,42.73,42.75,42.72,42.72,17548.0,30.6093,30.6236,30.6021,30.6021,17548.0
2016-05-26 13:45:00,42.72,42.73,42.7,42.7,24446.0,30.6021,30.6093,30.5878,30.5878,24446.0
2016-05-26 13:50:00,42.71,42.72,42.69,42.71,17753.0,30.5949,30.6021,30.5806,30.5949,17753.0
2016-05-26 13:55:00,42.72,42.74,42.7,42.73,14516.0,30.6021,30.6164,30.5878,30.6093,14516.0
2016-05-26 14:00:00,42.73,42.74,42.69,42.69,16099.0,30.6093,30.6164,30.5806,30.5806,16099.0
2016-05-26 14:05:00,42.7,42.72,42.68,42.72,16635.0,30.5878,30.6021,30.5735,30.6021,16635.0
2016-05-26 14:10:00,42.72,42.75,42.71,42.75,21163.0,30.6021,30.6236,30.5949,30.6236,21163.0
2016-05-26 14:15:00,42.74,42.75,42.71,42.74,30302.0,30.6164,30.6236,30.5949,30.6164,30302.0
2016-05-26 14:20:00,42.74,42.74,42.7,42.72,41756.0,30.6164,30.6164,30.5878,30.6021,41756.0
2016-05-26 14:25:00,42.72,42.72,42.66,42.68,28402.0,30.6021,30.6021,30.5591,30.5735,28402.0
2016-05-26 14:30:00,42.68,42.69,42.66,42.69,33582.0,30.5735,30.5806,30.5591,30.5806,33582.0
2016-05-26 14:35:00,42.69,42.7,42.64,42.66,26419.0,30.5806,30.5878,30.5448,30.5591,26419.0
2016-05-26 14:40:00,42.65,42.68,42.65,42.66,19474.0,30.552,30.5735,30.552,30.5591,19474.0
2016-05-26 14:45:00,42.66,42.69,42.66,42.68,21803.0,30.5591,30.5806,30.5591,30.5735,21803.0
2016-05-26 14:50:00,42.69,42.7,42.66,42.68,38280.0,30.5806,30.5878,30.5591,30.5735,38280.0
2016-05-26 14:55:00,42.68,42.71,42.67,42.7,40185.0,30.5735,30.5949,30.5663,30.5878,40185.0
2016-05-26 15:00:00,42.7,42.74,42.7,42.73,35473.0,30.5878,30.6164,30.5878,30.6093,35473.0
2016-05-26 15:05:00,42.73,42.75,42.71,42.75,25692.0,30.6093,30.6236,30.5949,30.6236,25692.0
2016-05-26 15:10:00,42.74,42.75,42.72,42.72,52808.0,30.6164,30.6236,30.6021,30.6021,52808.0
2016-05-26 15:15:00,42.72,42.75,42.72,42.74,56956.0,30.6021,30.6236,30.6021,30.6164,56956.0
2016-05-26 15:20:00,42.74,42.77,42.73,42.75,43042.0,30.6164,30.6379,30.6093,30.6236,43042.0
2016-05-26 15:25:00,42.75,42.76,42.72,42.73,27609.0,30.6236,30.6308,30.6021,30.6093,27609.0
2016-05-26 15:30:00,42.73,42.75,42.72,42.74,27078.0,30.6093,30.6236,30.6021,30.6164,27078.0
2016-05-26 15:35:00,42.74,42.74,42.7,42.71,80208.0,30.6164,30.6164,30.5878,30.5949,80208.0
2016-05-26 15:40:00,42.72,42.72,42.7,42.7,41707.0,30.6021,30.6021,30.5878,30.5878,41707.0
2016-05-26 15:45:00,42.7,42.71,42.69,42.71,57842.0,30.5878,30.5949,30.5806,30.5949,57842.0
2016-05-26 15:50:00,42.7,42.71,42.67,42.69,64972.0,30.5878,30.5949,30.5663,30.5806,64972.0
2016-05-26 15:55:00,42.68,42.69,42.66,42.67,212407.0,30.5735,30.5806,30.5591,30.5663,212407.0
2016-05-27 09:30:00,42.78,42.85,42.63,42.85,63596.0,30.6451,30.6952,30.5376,30.6952,63596.0
2016-05-27 09:35:00,42.85,42.9,42.73,42.89,125874.0,30.6952,30.7311,30.6093,30.7239,125874.0
2016-05-27 09:40:00,42.88,42.88,42.74,42.76,64903.0,30.7167,30.7167,30.6164,30.6308,64903.0
2016-05-27 09:45:00,42.76,42.82,42.74,42.76,83844.0,30.6308,30.6737,30.6164,30.6308,83844.0
2016-05-27 09:50:00,42.76,42.82,42.74,42.78,36104.0,30.6308,30.6737,30.6164,30.6451,36104.0
2016-05-27 09:55:00,42.78,42.78,42.68,42.71,70039.0,30.6451,30.6451,30.5735,30.5949,70039.0
2016-05-27 10:00:00,42.71,42.78,42.7,42.75,40820.0,30.5949,30.6451,30.5878,30.6236,40820.0
2016-05-27 10:05:00,42.75,42.78,42.68,42.71,54975.0,30.6236,30.6451,30.5735,30.5949,54975.0
2016-05-27 10:10:00,42.71,42.8,42.71,42.74,92492.0,30.5949,30.6594,30.5949,30.6164,92492.0
2016-05-27 10:15:00,42.73,42.81,42.73,42.78,69367.0,30.6093,30.6666,30.6093,30.6451,69367.0
2016-05-27 10:20:00,42.77,42.84,42.77,42.8,66901.0,30.6379,30.6881,30.6379,30.6594,66901.0
2016-05-27 10:25:00,42.81,42.86,42.8,42.81,64755.0,30.6666,30.7024,30.6594,30.6666,64755.0
2016-05-27 10:30:00,42.82,42.86,42.8,42.82,29471.0,30.6737,30.7024,30.6594,30.6737,29471.0
2016-05-27 10:35:00,42.83,42.84,42.8,42.8,24328.0,30.6809,30.6881,30.6594,30.6594,24328.0
2016-05-27 10:40:00,42.8,42.82,42.78,42.78,29653.0,30.6594,30.6737,30.6451,30.6451,29653.0
2016-05-27 10:45:00,42.79,42.8,42.73,42.76,46129.0,30.6523,30.6594,30.6093,30.6308,46129.0
2016-05-27 10:50:00,42.76,42.78,42.74,42.75,23235.0,30.6308,30.6451,30.6164,30.6236,23235.0
2016-05-27 10:55:00,42.75,42.75,42.68,42.68,56012.0,30.6236,30.6236,30.5735,30.5735,56012.0
2016-05-27 11:00:00,42.68,42.77,42.68,42.77,21995.0,30.5735,30.6379,30.5735,30.6379,21995.0
2016-05-27 11:05:00,42.76,42.8,42.75,42.75,40349.0,30.6308,30.6594,30.6236,30.6236,40349.0
2016-05-27 11:10:00,42.75,42.77,42.73,42.75,27760.0,30.6236,30.6379,30.6093,30.6236,27760.0
2016-05-27 11:15:00,42.76,42.76,42.71,42.72,59612.0,30.6308,30.6308,30.5949,30.6021,59612.0
2016-05-27 11:20:00,42.72,42.72,42.69,42.7,15652.0,30.6021,30.6021,30.5806,30.5878,15652.0
2016-05-27 11:25:00,42.7,42.74,42.69,42.74,32564.0,30.5878,30.6164,30.5806,30.6164,32564.0
2016-05-27 11:30:00,42.75,42.78,42.74,42.76,55066.0,30.6236,30.6451,30.6164,30.6308,55066.0
2016-05-27 11:35:00,42.76,42.82,42.76,42.79,40140.0,30.6308,30.6737,30.6308,30.6523,40140.0
2016-05-27 11:40:00,42.8,42.8,42.74,42.74,13131.0,30.6594,30.6594,30.6164,30.6164,13131.0
2016-05-27 11:45:00,42.74,42.77,42.72,42.74,14557.0,30.6164,30.6379,30.6021,30.6164,14557.0
2016-05-27 11:50:00,42.75,42.79,42.72,42.78,15819.0,30.6236,30.6523,30.6021,30.6451,15819.0
2016-05-27 11:55:00,42.78,42.82,42.78,42.8,16122.0,30.6451,30.6737,30.6451,30.6594,16122.0
2016-05-27 12:00:00,42.8,42.83,42.77,42.83,62856.0,30.6594,30.6809,30.6379,30.6809,62856.0
2016-05-27 12:05:00,42.82,42.84,42.8,42.84,17859.0,30.6737,30.6881,30.6594,30.6881,17859.0
2016-05-27 12:10:00,42.84,42.85,42.82,42.84,16193.0,30.6881,30.6952,30.6737,30.6881,16193.0
2016-05-27 12:15:00,42.84,42.84,42.8,42.81,24067.0,30.6881,30.6881,30.6594,30.6666,24067.0
2016-05-27 12:20:00,42.81,42.84,42.81,42.83,22692.0,30.6666,30.6881,30.6666,30.6809,22692.0
2016-05-27 12:25:00,42.83,42.85,42.81,42.85,11865.0,30.6809,30.6952,30.6666,30.6952,11865.0
2016-05-27 12:30:00,42.86,42.87,42.85,42.85,10202.0,30.7024,30.7096,30.6952,30.6952,10202.0
2016-05-27 12:35:00,42.86,42.88,42.83,42.85,21293.0,30.7024,30.7167,30.6809,30.6952,21293.0
2016-05-27 12:40:00,42.85,42.86,42.83,42.84,13827.0,30.6952,30.7024,30.6809,30.6881,13827.0
2016-05-27 12:45:00,42.83,42.85,42.82,42.84,15119.0,30.6809,30.6952,30.6737,30.6881,15119.0
2016-05-27 12:50:00,42.84,42.86,42.83,42.86,19856.0,30.6881,30.7024,30.6809,30.7024,19856.0
2016-05-27 12:55:00,42.86,42.87,42.83,42.84,32318.0,30.7024,30.7096,30.6809,30.6881,32318.0
2016-05-27 13:00:00,42.84,42.86,42.82,42.83,16939.0,30.6881,30.7024,30.6737,30.6809,16939.0
2016-05-27 13:05:00,42.82,42.83,42.8,42.8,30124.0,30.6737,30.6809,30.6594,30.6594,30124.0
2016-05-27 13:10:00,42.8,42.81,42.78,42.78,11270.0,30.6594,30.6666,30.6451,30.6451,11270.0
2016-05-27 13:15:00,42.78,42.81,42.78,42.8,9898.0,30.6451,30.6666,30.6451,30.6594,9898.0
2016-05-27 13:20:00,42.8,42.82,42.79,42.81,16813.0,30.6594,30.6737,30.6523,30.6666,16813.0
2016-05-27 13:25:00,42.81,42.82,42.77,42.78,27033.0,30.6666,30.6737,30.6379,30.6451,27033.0
2016-05-27 13:30:00,42.79,42.81,42.77,42.8,24446.0,30.6523,30.6666,30.6379,30.6594,24446.0
2016-05-27 13:35:00,42.8,42.86,42.78,42.83,48376.0,30.6594,30.7024,30.6451,30.6809,48376.0
2016-05-27 13:40:00,42.83,42.91,42.81,42.9,37435.0,30.6809,30.7382,30.6666,30.7311,37435.0
2016-05-27 13:45:00,42.9,42.91,42.87,42.89,56901.0,30.7311,30.7382,30.7096,30.7239,56901.0
2016-05-27 13:50:00,42.89,42.91,42.82,42.83,28982.0,30.7239,30.7382,30.6737,30.6809,28982.0
2016-05-27 13:55:00,42.83,42.84,42.81,42.82,40606.0,30.6809,30.6881,30.6666,30.6737,40606.0
2016-05-27 14:00:00,42.81,42.82,42.78,42.81,37266.0,30.6666,30.6737,30.6451,30.6666,37266.0
2016-05-27 14:05:00,42.81,42.84,42.8,42.83,39276.0,30.6666,30.6881,30.6594,30.6809,39276.0
2016-05-27 14:10:00,42.82,42.84,42.81,42.81,54246.0,30.6737,30.6881,30.6666,30.6666,54246.0
2016-05-27 14:15:00,42.81,42.82,42.78,42.79,29867.0,30.6666,30.6737,30.6451,30.6523,29867.0
2016-05-27 14:20:00,42.78,42.8,42.77,42.8,17137.0,30.6451,30.6594,30.6379,30.6594,17137.0
2016-05-27 14:25:00,42.8,42.87,42.8,42.84,33391.0,30.6594,30.7096,30.6594,30.6881,33391.0
2016-05-27 14:30:00,42.84,42.84,42.81,42.82,33029.0,30.6881,30.6881,30.6666,30.6737,33029.0
2016-05-27 14:35:00,42.83,42.84,42.79,42.8,32927.0,30.6809,30.6881,30.6523,30.6594,32927.0
2016-05-27 14:40:00,42.8,42.82,42.79,42.79,16012.0,30.6594,30.6737,30.6523,30.6523,16012.0
2016-05-27 14:45:00,42.8,42.82,42.78,42.82,33773.0,30.6594,30.6737,30.6451,30.6737,33773.0
2016-05-27 14:50:00,42.82,42.84,42.8,42.82,14333.0,30.6737,30.6881,30.6594,30.6737,14333.0
2016-05-27 14:55:00,42.82,42.85,42.81,42.83,13920.0,30.6737,30.6952,30.6666,30.6809,13920.0
2016-05-27 15:00:00,42.82,42.84,42.81,42.82,18286.0,30.6737,30.6881,30.6666,30.6737,18286.0
2016-05-27 15:05:00,42.81,42.85,42.8,42.85,28778.0,30.6666,30.6952,30.6594,30.6952,28778.0
2016-05-27 15:10:00,42.85,42.87,42.83,42.86,30112.0,30.6952,30.7096,30.6809,30.7024,30112.0
2016-05-27 15:15:00,42.86,42.88,42.85,42.88,19730.0,30.7024,30.7167,30.6952,30.7167,19730.0
2016-05-27 15:20:00,42.87,42.89,42.85,42.86,42447.0,30.7096,30.7239,30.6952,30.7024,42447.0
2016-05-27 15:25:00,42.86,42.88,42.85,42.88,45402.0,30.7024,30.7167,30.6952,30.7167,45402.0
2016-05-27 15:30:00,42.88,42.9,42.87,42.9,58088.0,30.7167,30.7311,30.7096,30.7311,58088.0
2016-05-27 15:35:00,42.89,42.91,42.89,42.91,27958.0,30.7239,30.7382,30.7239,30.7382,27958.0
2016-05-27 15:40:00,42.91,42.92,42.89,42.9,66097.0,30.7382,30.7454,30.7239,30.7311,66097.0
2016-05-27 15:45:00,42.91,42.93,42.9,42.91,114792.0,30.7382,30.7525,30.7311,30.7382,114792.0
2016-05-27 15:50:00,42.92,42.94,42.9,42.93,81845.0,30.7454,30.7597,30.7311,30.7525,81845.0
2016-05-27 15:55:00,42.93,42.95,42.92,42.94,242153.0,30.7525,30.7669,30.7454,30.7597,242153.0
2016-05-31 09:30:00,43.16,43.18,43.05,43.14,246362.0,30.9173,30.9316,30.8385,30.903,246362.0
2016-05-31 09:35:00,43.14,43.2,43.08,43.17,190938.0,30.903,30.946,30.86,30.9245,190938.0
2016-05-31 09:40:00,43.17,43.17,43.05,43.09,57769.0,30.9245,30.9245,30.8385,30.8672,57769.0
2016-05-31 09:45:00,43.09,43.14,43.03,43.09,70714.0,30.8672,30.903,30.8242,30.8672,70714.0
2016-05-31 09:50:00,43.09,43.13,43.06,43.13,57112.0,30.8672,30.8958,30.8457,30.8958,57112.0
2016-05-31 09:55:00,43.13,43.16,43.1,43.15,73017.0,30.8958,30.9173,30.8743,30.9101,73017.0
2016-05-31 10:00:00,43.15,43.19,43.08,43.16,74437.0,30.9101,30.9388,30.86,30.9173,74437.0
2016-05-31 10:05:00,43.16,43.16,43.12,43.15,48866.0,30.9173,30.9173,30.8886,30.9101,48866.0
2016-05-31 10:10:00,43.15,43.16,43.09,43.14,31686.0,30.9101,30.9173,30.8672,30.903,31686.0
2016-05-31 10:15:00,43.14,43.16,43.12,43.15,43895.0,30.903,30.9173,30.8886,30.9101,43895.0
2016-05-31 10:20:00,43.15,43.15,43.09,43.12,49172.0,30.9101,30.9101,30.8672,30.8886,49172.0
2016-05-31 10:25:00,43.11,43.16,43.09,43.12,42758.0,30.8815,30.9173,30.8672,30.8886,42758.0
2016-05-31 10:30:00,43.12,43.12,43.07,43.1,41680.0,30.8886,30.8886,30.8528,30.8743,41680.0
2016-05-31 10:35:00,43.1,43.11,42.96,42.97,43354.0,30.8743,30.8815,30.774,30.7812,43354.0
2016-05-31 10:40:00,42.97,43.01,42.94,43.0,114138.0,30.7812,30.8099,30.7597,30.8027,114138.0
2016-05-31 10:45:00,43.01,43.02,42.95,43.0,21364.0,30.8099,30.817,30.7669,30.8027,21364.0
2016-05-31 10:50:00,43.0,43.01,42.99,43.0,41293.0,30.8027,30.8099,30.7955,30.8027,41293.0
2016-05-31 10:55:00,43.0,43.01,42.95,42.99,79444.0,30.8027,30.8099,30.7669,30.7955,79444.0
2016-05-31 11:00:00,42.99,42.99,42.94,42.94,86785.0,30.7955,30.7955,30.7597,30.7597,86785.0
2016-05-31 11:05:00,42.94,42.96,42.88,42.9,132659.0,30.7597,30.774,30.7167,30.7311,132659.0
2016-05-31 11:10:00,42.9,42.9,42.83,42.89,43585.0,30.7311,30.7311,30.6809,30.7239,43585.0
2016-05-31 11:15:00,42.9,42.95,42.89,42.94,44729.0,30.7311,30.7669,30.7239,30.7597,44729.0
2016-05-31 11:20:00,42.94,42.98,42.94,42.97,38418.0,30.7597,30.7884,30.7597,30.7812,38418.0
2016-05-31 11:25:00,42.98,42.98,42.9,42.91,21418.0,30.7884,30.7884,30.7311,30.7382,21418.0
2016-05-31 11:30:00,42.91,42.94,42.85,42.87,42714.0,30.7382,30.7597,30.6952,30.7096,42714.0
2016-05-31 11:35:00,42.87,42.9,42.87,42.89,17974.0,30.7096,30.7311,30.7096,30.7239,17974.0
2016-05-31 11:40:00,42.89,42.9,42.87,42.88,19510.0,30.7239,30.7311,30.7096,30.7167,19510.0
2016-05-31 11:45:00,42.89,42.9,42.87,42.88,22131.0,30.7239,30.7311,30.7096,30.7167,22131.0
2016-05-31 11:50:00,42.88,42.9,42.82,42.82,22790.0,30.7167,30.7311,30.6737,30.6737,22790.0
2016-05-31 11:55:00,42.84,42.84,42.8,42.82,26714.0,30.6881,30.6881,30.6594,30.6737,26714.0
2016-05-31 12:00:00,42.82,42.85,42.81,42.82,16803.0,30.6737,30.6952,30.6666,30.6737,16803.0
2016-05-31 12:05:00,42.83,42.83,42.8,42.82,22301.0,30.6809,30.6809,30.6594,30.6737,22301.0
2016-05-31 12:10:00,42.81,42.84,42.79,42.83,9803.0,30.6666,30.6881,30.6523,30.6809,9803.0
2016-05-31 12:15:00,42.83,42.85,42.81,42.84,13849.0,30.6809,30.6952,30.6666,30.6881,13849.0
2016-05-31 12:20:00,42.84,42.87,42.82,42.87,9967.0,30.6881,30.7096,30.6737,30.7096,9967.0
2016-05-31 12:25:00,42.87,42.88,42.82,42.82,15718.0,30.7096,30.7167,30.6737,30.6737,15718.0
2016-05-31 12:30:00,42.83,42.87,42.82,42.87,13665.0,30.6809,30.7096,30.6737,30.7096,13665.0
2016-05-31 12:35:00,42.87,42.87,42.85,42.86,14077.0,30.7096,30.7096,30.6952,30.7024,14077.0
2016-05-31 12:40:00,42.86,42.86,42.82,42.84,15009.0,30.7024,30.7024,30.6737,30.6881,15009.0
2016-05-31 12:45:00,42.84,42.85,42.81,42.82,17890.0,30.6881,30.6952,30.6666,30.6737,17890.0
2016-05-31 12:50:00,42.82,42.85,42.82,42.83,13080.0,30.6737,30.6952,30.6737,30.6809,13080.0
2016-05-31 12:55:00,42.83,42.84,42.79,42.8,27814.0,30.6809,30.6881,30.6523,30.6594,27814.0
2016-05-31 13:00:00,42.8,42.8,42.77,42.79,16027.0,30.6594,30.6594,30.6379,30.6523,16027.0
2016-05-31 13:05:00,42.79,42.8,42.74,42.75,21570.0,30.6523,30.6594,30.6164,30.6236,21570.0
2016-05-31 13:10:00,42.75,42.78,42.75,42.77,15989.0,30.6236,30.6451,30.6236,30.6379,15989.0
2016-05-31 13:15:00,42.76,42.79,42.76,42.78,15444.0,30.6308,30.6523,30.6308,30.6451,15444.0
2016-05-31 13:20:00,42.78,42.86,42.77,42.86,26989.0,30.6451,30.7024,30.6379,30.7024,26989.0
2016-05-31 13:25:00,42.86,42.89,42.84,42.85,13200.0,30.7024,30.7239,30.6881,30.6952,13200.0
2016-05-31 13:30:00,42.84,42.86,42.82,42.84,10567.0,30.6881,30.7024,30.6737,30.6881,10567.0
2016-05-31 13:35:00,42.84,42.85,42.82,42.83,21598.0,30.6881,30.6952,30.6737,30.6809,21598.0
2016-05-31 13:40:00,42.83,42.84,42.82,42.83,11582.0,30.6809,30.6881,30.6737,30.6809,11582.0
2016-05-31 13:45:00,42.84,42.87,42.81,42.81,19824.0,30.6881,30.7096,30.6666,30.6666,19824.0
2016-05-31 13:50:00,42.81,42.82,42.78,42.79,15242.0,30.6666,30.6737,30.6451,30.6523,15242.0
2016-05-31 13:55:00,42.78,42.79,42.75,42.79,27601.0,30.6451,30.6523,30.6236,30.6523,27601.0
2016-05-31 14:00:00,42.78,42.79,42.68,42.69,40538.0,30.6451,30.6523,30.5735,30.5806,40538.0
2016-05-31 14:05:00,42.68,42.71,42.66,42.67,27902.0,30.5735,30.5949,30.5591,30.5663,27902.0
2016-05-31 14:10:00,42.67,42.68,42.65,42.68,29220.0,30.5663,30.5735,30.552,30.5735,29220.0
2016-05-31 14:15:00,42.67,42.68,42.65,42.66,18489.0,30.5663,30.5735,30.552,30.5591,18489.0
2016-05-31 14:20:00,42.66,42.74,42.65,42.7,43833.0,30.5591,30.6164,30.552,30.5878,43833.0
2016-05-31 14:25:00,42.71,42.73,42.7,42.73,28704.0,30.5949,30.6093,30.5878,30.6093,28704.0
2016-05-31 14:30:00,42.73,42.73,42.7,42.72,32387.0,30.6093,30.6093,30.5878,30.6021,32387.0
2016-05-31 14:35:00,42.72,42.72,42.69,42.7,37738.0,30.6021,30.6021,30.5806,30.5878,37738.0
2016-05-31 14:40:00,42.69,42.7,42.67,42.7,22442.0,30.5806,30.5878,30.5663,30.5878,22442.0
2016-05-31 14:45:00,42.69,42.72,42.66,42.72,34082.0,30.5806,30.6021,30.5591,30.6021,34082.0
2016-05-31 14:50:00,42.72,42.72,42.66,42.68,38792.0,30.6021,30.6021,30.5591,30.5735,38792.0
2016-05-31 14:55:00,42.68,42.69,42.67,42.69,36561.0,30.5735,30.5806,30.5663,30.5806,36561.0
2016-05-31 15:00:00,42.69,42.7,42.65,42.68,44412.0,30.5806,30.5878,30.552,30.5735,44412.0
2016-05-31 15:05:00,42.67,42.69,42.66,42.69,40385.0,30.5663,30.5806,30.5591,30.5806,40385.0
2016-05-31 15:10:00,42.69,42.69,42.67,42.68,54106.0,30.5806,30.5806,30.5663,30.5735,54106.0
2016-05-31 15:15:00,42.68,42.75,42.67,42.75,95487.0,30.5735,30.6236,30.5663,30.6236,95487.0
2016-05-31 15:20:00,42.76,42.78,42.74,42.75,56119.0,30.6308,30.6451,30.6164,30.6236,56119.0
2016-05-31 15:25:00,42.76,42.79,42.75,42.79,49309.0,30.6308,30.6523,30.6236,30.6523,49309.0
2016-05-31 15:30:00,42.79,42.84,42.78,42.83,72578.0,30.6523,30.6881,30.6451,30.6809,72578.0
2016-05-31 15:35:00,42.83,42.85,42.81,42.85,51222.0,30.6809,30.6952,30.6666,30.6952,51222.0
2016-05-31 15:40:00,42.85,42.88,42.83,42.87,121550.0,30.6952,30.7167,30.6809,30.7096,121550.0
2016-05-31 15:45:00,42.88,42.9,42.86,42.87,106313.0,30.7167,30.7311,30.7024,30.7096,106313.0
2016-05-31 15:50:00,42.87,42.88,42.86,42.88,104938.0,30.7096,30.7167,30.7024,30.7167,104938.0
2016-05-31 15:55:00,42.88,42.88,42.81,42.81,281435.0,30.7167,30.7167,30.6666,30.6666,281435.0
2016-06-01 09:30:00,42.45,42.55,42.33,42.39,166570.0,30.4087,30.4803,30.3227,30.3657,166570.0
2016-06-01 09:35:00,42.39,42.5,42.34,42.5,148448.0,30.3657,30.4445,30.3299,30.4445,148448.0
2016-06-01 09:40:00,42.5,42.51,42.42,42.42,98477.0,30.4445,30.4517,30.3872,30.3872,98477.0
2016-06-01 09:45:00,42.42,42.51,42.42,42.48,174700.0,30.3872,30.4517,30.3872,30.4302,174700.0
2016-06-01 09:50:00,42.48,42.57,42.48,42.55,200752.0,30.4302,30.4947,30.4302,30.4803,200752.0
2016-06-01 09:55:00,42.54,42.55,42.44,42.51,118145.0,30.4732,30.4803,30.4015,30.4517,118145.0
2016-06-01 10:00:00,42.51,42.66,42.5,42.6,119644.0,30.4517,30.5591,30.4445,30.5162,119644.0
2016-06-01 10:05:00,42.6,42.69,42.58,42.65,54819.0,30.5162,30.5806,30.5018,30.552,54819.0
2016-06-01 10:10:00,42.66,42.72,42.63,42.67,94890.0,30.5591,30.6021,30.5376,30.5663,94890.0
2016-06-01 10:15:00,42.67,42.7,42.64,42.66,88477.0,30.5663,30.5878,30.5448,30.5591,88477.0
2016-06-01 10:20:00,42.67,42.71,42.62,42.7,55537.0,30.5663,30.5949,30.5305,30.5878,55537.0
2016-06-01 10:25:00,42.7,42.71,42.62,42.62,44026.0,30.5878,30.5949,30.5305,30.5305,44026.0
2016-06-01 10:30:00,42.63,42.69,42.61,42.68,50394.0,30.5376,30.5806,30.5233,30.5735,50394.0
2016-06-01 10:35:00,42.69,42.73,42.67,42.71,37305.0,30.5806,30.6093,30.5663,30.5949,37305.0
2016-06-01 10:40:00,42.71,42.71,42.65,42.69,31490.0,30.5949,30.5949,30.552,30.5806,31490.0
2016-06-01 10:45:00,42.69,42.72,42.69,42.7,44577.0,30.5806,30.6021,30.5806,30.5878,44577.0
2016-06-01 10:50:00,42.71,42.78,42.68,42.73,58841.0,30.5949,30.6451,30.5735,30.6093,58841.0
2016-06-01 10:55:00,42.74,42.76,42.7,42.72,37981.0,30.6164,30.6308,30.5878,30.6021,37981.0
2016-06-01 11:00:00,42.73,42.79,42.72,42.76,43373.0,30.6093,30.6523,30.6021,30.6308,43373.0
2016-06-01 11:05:00,42.76,42.77,42.68,42.73,177126.0,30.6308,30.6379,30.5735,30.6093,177126.0
2016-06-01 11:10:00,42.72,42.74,42.7,42.71,30138.0,30.6021,30.6164,30.5878,30.5949,30138.0
2016-06-01 11:15:00,42.71,42.79,42.7,42.77,38375.0,30.5949,30.6523,30.5878,30.6379,38375.0
2016-06-01 11:20:00,42.79,42.83,42.78,42.79,31831.0,30.6523,30.6809,30.6451,30.6523,31831.0
2016-06-01 11:25:00,42.79,42.8,42.75,42.75,19717.0,30.6523,30.6594,30.6236,30.6236,19717.0
2016-06-01 11:30:00,42.74,42.78,42.74,42.75,26146.0,30.6164,30.6451,30.6164,30.6236,26146.0
2016-06-01 11:35:00,42.75,42.8,42.74,42.8,53205.0,30.6236,30.6594,30.6164,30.6594,53205.0
2016-06-01 11:40:00,42.8,42.83,42.79,42.8,43508.0,30.6594,30.6809,30.6523,30.6594,43508.0
2016-06-01 11:45:00,42.8,42.86,42.79,42.85,15101.0,30.6594,30.7024,30.6523,30.6952,15101.0
2016-06-01 11:50:00,42.85,42.87,42.84,42.85,23606.0,30.6952,30.7096,30.6881,30.6952,23606.0
2016-06-01 11:55:00,42.85,42.86,42.84,42.84,25224.0,30.6952,30.7024,30.6881,30.6881,25224.0
2016-06-01 12:00:00,42.83,42.85,42.81,42.84,23445.0,30.6809,30.6952,30.6666,30.6881,23445.0
2016-06-01 12:05:00,42.84,42.89,42.84,42.84,38256.0,30.6881,30.7239,30.6881,30.6881,38256.0
2016-06-01 12:10:00,42.84,42.88,42.84,42.88,22415.0,30.6881,30.7167,30.6881,30.7167,22415.0
2016-06-01 12:15:00,42.87,42.89,42.86,42.88,18516.0,30.7096,30.7239,30.7024,30.7167,18516.0
2016-06-01 12:20:00,42.88,42.95,42.88,42.94,37023.0,30.7167,30.7669,30.7167,30.7597,37023.0
2016-06-01 12:25:00,42.93,42.94,42.9,42.9,44285.0,30.7525,30.7597,30.7311,30.7311,44285.0
2016-06-01 12:30:00,42.9,42.91,42.88,42.9,13327.0,30.7311,30.7382,30.7167,30.7311,13327.0
2016-06-01 12:35:00,42.9,42.91,42.87,42.89,14134.0,30.7311,30.7382,30.7096,30.7239,14134.0
2016-06-01 12:40:00,42.9,42.95,42.9,42.91,44245.0,30.7311,30.7669,30.7311,30.7382,44245.0
2016-06-01 12:45:00,42.91,42.94,42.9,42.9,36698.0,30.7382,30.7597,30.7311,30.7311,36698.0
2016-06-01 12:50:00,42.9,42.95,42.9,42.94,30812.0,30.7311,30.7669,30.7311,30.7597,30812.0
2016-06-01 12:55:00,42.94,42.97,42.94,42.97,16718.0,30.7597,30.7812,30.7597,30.7812,16718.0
2016-06-01 13:00:00,42.98,42.99,42.95,42.99,33726.0,30.7884,30.7955,30.7669,30.7955,33726.0
2016-06-01 13:05:00,43.0,43.0,42.95,42.96,25437.0,30.8027,30.8027,30.7669,30.774,25437.0
2016-06-01 13:10:00,42.96,42.96,42.91,42.92,19156.0,30.774,30.774,30.7382,30.7454,19156.0
2016-06-01 13:15:00,42.93,42.97,42.91,42.97,17155.0,30.7525,30.7812,30.7382,30.7812,17155.0
2016-06-01 13:20:00,42.98,42.98,42.93,42.95,17661.0,30.7884,30.7884,30.7525,30.7669,17661.0
2016-06-01 13:25:00,42.95,42.98,42.93,42.94,14037.0,30.7669,30.7884,30.7525,30.7597,14037.0
2016-06-01 13:30:00,42.94,42.95,42.93,42.95,15343.0,30.7597,30.7669,30.7525,30.7669,15343.0
2016-06-01 13:35:00,42.96,42.99,42.91,42.93,28294.0,30.774,30.7955,30.7382,30.7525,28294.0
2016-06-01 13:40:00,42.93,42.93,42.9,42.93,14051.0,30.7525,30.7525,30.7311,30.7525,14051.0
2016-06-01 13:45:00,42.93,42.95,42.92,42.94,23573.0,30.7525,30.7669,30.7454,30.7597,23573.0
2016-06-01 13:50:00,42.94,42.96,42.93,42.94,22204.0,30.7597,30.774,30.7525,30.7597,22204.0
2016-06-01 13:55:00,42.93,42.95,42.92,42.94,27235.0,30.7525,30.7669,30.7454,30.7597,27235.0
2016-06-01 14:00:00,42.94,42.95,42.89,42.93,17663.0,30.7597,30.7669,30.7239,30.7525,17663.0
2016-06-01 14:05:00,42.93,42.93,42.88,42.91,99134.0,30.7525,30.7525,30.7167,30.7382,99134.0
2016-06-01 14:10:00,42.91,42.96,42.9,42.94,34368.0,30.7382,30.774,30.7311,30.7597,34368.0
2016-06-01 14:15:00,42.94,43.0,42.93,42.97,35164.0,30.7597,30.8027,30.7525,30.7812,35164.0
2016-06-01 14:20:00,42.97,42.99,42.96,42.97,19306.0,30.7812,30.7955,30.774,30.7812,19306.0
2016-06-01 14:25:00,42.97,42.99,42.93,42.98,26456.0,30.7812,30.7955,30.7525,30.7884,26456.0
2016-06-01 14:30:00,42.97,42.97,42.92,42.94,30294.0,30.7812,30.7812,30.7454,30.7597,30294.0
2016-06-01 14:35:00,42.95,42.95,42.91,42.92,20153.0,30.7669,30.7669,30.7382,30.7454,20153.0
2016-06-01 14:40:00,42.92,42.96,42.92,42.95,46259.0,30.7454,30.774,30.7454,30.7669,46259.0
2016-06-01 14:45:00,42.95,42.96,42.93,42.95,11972.0,30.7669,30.774,30.7525,30.7669,11972.0
2016-06-01 14:50:00,42.95,43.01,42.95,43.0,36656.0,30.7669,30.8099,30.7669,30.8027,36656.0
2016-06-01 14:55:00,43.0,43.02,42.98,43.02,25552.0,30.8027,30.817,30.7884,30.817,25552.0
2016-06-01 15:00:00,43.02,43.02,42.98,42.99,18894.0,30.817,30.817,30.7884,30.7955,18894.0
2016-06-01 15:05:00,42.98,43.01,42.98,42.98,27749.0,30.7884,30.8099,30.7884,30.7884,27749.0
2016-06-01 15:10:00,42.98,43.02,42.98,43.02,38247.0,30.7884,30.817,30.7884,30.817,38247.0
2016-06-01 15:15:00,43.02,43.03,43.0,43.02,29271.0,30.817,30.8242,30.8027,30.817,29271.0
2016-06-01 15:20:00,43.01,43.06,43.01,43.04,45846.0,30.8099,30.8457,30.8099,30.8313,45846.0
2016-06-01 15:25:00,43.05,43.05,43.01,43.02,27735.0,30.8385,30.8385,30.8099,30.817,27735.0
2016-06-01 15:30:00,43.02,43.03,43.0,43.03,253866.0,30.817,30.8242,30.8027,30.8242,253866.0
2016-06-01 15:35:00,43.03,43.04,43.0,43.01,332569.0,30.8242,30.8313,30.8027,30.8099,332569.0
2016-06-01 15:40:00,43.0,43.02,42.98,43.01,125435.0,30.8027,30.817,30.7884,30.8099,125435.0
2016-06-01 15:45:00,43.02,43.02,42.97,42.97,44870.0,30.817,30.817,30.7812,30.7812,44870.0
2016-06-01 15:50:00,42.98,42.98,42.96,42.96,37556.0,30.7884,30.7884,30.774,30.774,37556.0
2016-06-01 15:55:00,42.97,43.0,42.95,42.99,252269.0,30.7812,30.8027,30.7669,30.7955,252269.0
2016-06-02 09:30:00,42.88,42.91,42.79,42.84,126525.0,30.7167,30.7382,30.6523,30.6881,126525.0
2016-06-02 09:35:00,42.84,42.86,42.79,42.83,66016.0,30.6881,30.7024,30.6523,30.6809,66016.0
2016-06-02 09:40:00,42.84,42.88,42.79,42.83,71581.0,30.6881,30.7167,30.6523,30.6809,71581.0
2016-06-02 09:45:00,42.83,42.83,42.7,42.71,151704.0,30.6809,30.6809,30.5878,30.5949,151704.0
2016-06-02 09:50:00,42.72,42.75,42.7,42.71,44740.0,30.6021,30.6236,30.5878,30.5949,44740.0
2016-06-02 09:55:00,42.71,42.78,42.69,42.73,35609.0,30.5949,30.6451,30.5806,30.6093,35609.0
2016-06-02 10:00:00,42.73,42.79,42.71,42.79,46163.0,30.6093,30.6523,30.5949,30.6523,46163.0
2016-06-02 10:05:00,42.79,42.83,42.76,42.76,44797.0,30.6523,30.6809,30.6308,30.6308,44797.0
2016-06-02 10:10:00,42.76,42.79,42.74,42.78,29700.0,30.6308,30.6523,30.6164,30.6451,29700.0
2016-06-02 10:15:00,42.78,42.83,42.76,42.76,38690.0,30.6451,30.6809,30.6308,30.6308,38690.0
2016-06-02 10:20:00,42.76,42.77,42.72,42.74,36099.0,30.6308,30.6379,30.6021,30.6164,36099.0
2016-06-02 10:25:00,42.75,42.78,42.71,42.72,84498.0,30.6236,30.6451,30.5949,30.6021,84498.0
2016-06-02 10:30:00,42.72,42.8,42.72,42.79,128913.0,30.6021,30.6594,30.6021,30.6523,128913.0
2016-06-02 10:35:00,42.79,42.84,42.77,42.84,122602.0,30.6523,30.6881,30.6379,30.6881,122602.0
2016-06-02 10:40:00,42.84,42.87,42.82,42.84,71459.0,30.6881,30.7096,30.6737,30.6881,71459.0
2016-06-02 10:45:00,42.85,42.85,42.75,42.76,123071.0,30.6952,30.6952,30.6236,30.6308,123071.0
2016-06-02 10:50:00,42.75,42.77,42.74,42.76,30766.0,30.6236,30.6379,30.6164,30.6308,30766.0
2016-06-02 10:55:00,42.76,42.76,42.73,42.75,52430.0,30.6308,30.6308,30.6093,30.6236,52430.0
2016-06-02 11:00:00,42.75,42.8,42.73,42.77,37862.0,30.6236,30.6594,30.6093,30.6379,37862.0
2016-06-02 11:05:00,42.78,42.86,42.78,42.82,37475.0,30.6451,30.7024,30.6451,30.6737,37475.0
2016-06-02 11:10:00,42.82,42.84,42.77,42.8,96326.0,30.6737,30.6881,30.6379,30.6594,96326.0
2016-06-02 11:15:00,42.8,42.82,42.78,42.79,21078.0,30.6594,30.6737,30.6451,30.6523,21078.0
2016-06-02 11:20:00,42.79,42.81,42.77,42.78,25426.0,30.6523,30.6666,30.6379,30.6451,25426.0
2016-06-02 11:25:00,42.78,42.81,42.77,42.8,21582.0,30.6451,30.6666,30.6379,30.6594,21582.0
2016-06-02 11:30:00,42.79,42.82,42.76,42.77,39208.0,30.6523,30.6737,30.6308,30.6379,39208.0
2016-06-02 11:35:00,42.76,42.8,42.76,42.79,25172.0,30.6308,30.6594,30.6308,30.6523,25172.0
2016-06-02 11:40:00,42.79,42.83,42.77,42.78,25475.0,30.6523,30.6809,30.6379,30.6451,25475.0
2016-06-02 11:45:00,42.79,42.84,42.79,42.81,81710.0,30.6523,30.6881,30.6523,30.6666,81710.0
2016-06-02 11:50:00,42.81,42.85,42.8,42.84,17907.0,30.6666,30.6952,30.6594,30.6881,17907.0
2016-06-02 11:55:00,42.85,42.88,42.85,42.85,50551.0,30.6952,30.7167,30.6952,30.6952,50551.0
2016-06-02 12:00:00,42.85,42.89,42.84,42.87,22640.0,30.6952,30.7239,30.6881,30.7096,22640.0
2016-06-02 12:05:00,42.88,42.89,42.86,42.87,15847.0,30.7167,30.7239,30.7024,30.7096,15847.0
2016-06-02 12:10:00,42.87,42.9,42.87,42.9,29551.0,30.7096,30.7311,30.7096,30.7311,29551.0
2016-06-02 12:15:00,42.89,42.89,42.87,42.88,8467.0,30.7239,30.7239,30.7096,30.7167,8467.0
2016-06-02 12:20:00,42.89,42.91,42.88,42.89,19438.0,30.7239,30.7382,30.7167,30.7239,19438.0
2016-06-02 12:25:00,42.89,42.9,42.88,42.88,12331.0,30.7239,30.7311,30.7167,30.7167,12331.0
2016-06-02 12:30:00,42.88,42.91,42.87,42.88,16186.0,30.7167,30.7382,30.7096,30.7167,16186.0
2016-06-02 12:35:00,42.88,42.92,42.87,42.92,15453.0,30.7167,30.7454,30.7096,30.7454,15453.0
2016-06-02 12:40:00,42.92,42.93,42.91,42.93,9208.0,30.7454,30.7525,30.7382,30.7525,9208.0
2016-06-02 12:45:00,42.93,42.94,42.91,42.91,17746.0,30.7525,30.7597,30.7382,30.7382,17746.0
2016-06-02 12:50:00,42.92,42.96,42.92,42.95,13357.0,30.7454,30.774,30.7454,30.7669,13357.0
2016-06-02 12:55:00,42.96,42.97,42.94,42.96,22212.0,30.774,30.7812,30.7597,30.774,22212.0
2016-06-02 13:00:00,42.96,42.98,42.95,42.98,9852.0,30.774,30.7884,30.7669,30.7884,9852.0
2016-06-02 13:05:00,42.98,43.01,42.98,42.98,16511.0,30.7884,30.8099,30.7884,30.7884,16511.0
2016-06-02 13:10:00,42.98,42.98,42.96,42.96,12404.0,30.7884,30.7884,30.774,30.774,12404.0
2016-06-02 13:15:00,42.97,42.97,42.96,42.97,3750.0,30.7812,30.7812,30.774,30.7812,3750.0
2016-06-02 13:20:00,42.97,42.97,42.95,42.97,18558.0,30.7812,30.7812,30.7669,30.7812,18558.0
2016-06-02 13:25:00,42.97,42.98,42.96,42.98,17479.0,30.7812,30.7884,30.774,30.7884,17479.0
2016-06-02 13:30:00,42.98,42.99,42.97,42.98,30287.0,30.7884,30.7955,30.7812,30.7884,30287.0
2016-06-02 13:35:00,42.98,43.01,42.97,42.98,17171.0,30.7884,30.8099,30.7812,30.7884,17171.0
2016-06-02 13:40:00,42.97,42.97,42.94,42.96,33298.0,30.7812,30.7812,30.7597,30.774,33298.0
2016-06-02 13:45:00,42.96,42.98,42.96,42.98,11343.0,30.774,30.7884,30.774,30.7884,11343.0
2016-06-02 13:50:00,42.98,43.02,42.97,43.01,19234.0,30.7884,30.817,30.7812,30.8099,19234.0
2016-06-02 13:55:00,43.01,43.03,42.99,43.02,36640.0,30.8099,30.8242,30.7955,30.817,36640.0
2016-06-02 14:00:00,43.03,43.07,43.02,43.06,38899.0,30.8242,30.8528,30.817,30.8457,38899.0
2016-06-02 14:05:00,43.07,43.1,43.06,43.09,41059.0,30.8528,30.8743,30.8457,30.8672,41059.0
2016-06-02 14:10:00,43.08,43.09,43.02,43.04,27029.0,30.86,30.8672,30.817,30.8313,27029.0
2016-06-02 14:15:00,43.05,43.08,43.05,43.07,23328.0,30.8385,30.86,30.8385,30.8528,23328.0
2016-06-02 14:20:00,43.07,43.07,43.05,43.06,18420.0,30.8528,30.8528,30.8385,30.8457,18420.0
2016-06-02 14:25:00,43.06,43.08,43.02,43.03,35493.0,30.8457,30.86,30.817,30.8242,35493.0
2016-06-02 14:30:00,43.02,43.05,43.02,43.04,40895.0,30.817,30.8385,30.817,30.8313,40895.0
2016-06-02 14:35:00,43.04,43.06,43.03,43.04,26549.0,30.8313,30.8457,30.8242,30.8313,26549.0
2016-06-02 14:40:00,43.04,43.06,43.03,43.04,27529.0,30.8313,30.8457,30.8242,30.8313,27529.0
2016-06-02 14:45:00,43.05,43.07,43.03,43.04,21084.0,30.8385,30.8528,30.8242,30.8313,21084.0
2016-06-02 14:50:00,43.05,43.05,43.04,43.05,10989.0,30.8385,30.8385,30.8313,30.8385,10989.0
2016-06-02 14:55:00,43.04,43.07,43.04,43.05,39539.0,30.8313,30.8528,30.8313,30.8385,39539.0
2016-06-02 15:00:00,43.05,43.06,43.02,43.03,39237.0,30.8385,30.8457,30.817,30.8242,39237.0
2016-06-02 15:05:00,43.04,43.04,42.97,42.97,41505.0,30.8313,30.8313,30.7812,30.7812,41505.0
2016-06-02 15:10:00,42.98,43.0,42.97,43.0,16462.0,30.7884,30.8027,30.7812,30.8027,16462.0
2016-06-02 15:15:00,43.0,43.01,42.99,43.0,24087.0,30.8027,30.8099,30.7955,30.8027,24087.0
2016-06-02 15:20:00,43.0,43.03,42.99,43.02,54931.0,30.8027,30.8242,30.7955,30.817,54931.0
2016-06-02 15:25:00,43.02,43.03,43.0,43.03,26310.0,30.817,30.8242,30.8027,30.8242,26310.0
2016-06-02 15:30:00,43.02,43.03,43.02,43.03,48089.0,30.817,30.8242,30.817,30.8242,48089.0
2016-06-02 15:35:00,43.02,43.04,43.02,43.04,64516.0,30.817,30.8313,30.817,30.8313,64516.0
2016-06-02 15:40:00,43.04,43.04,43.01,43.02,101690.0,30.8313,30.8313,30.8099,30.817,101690.0
2016-06-02 15:45:00,43.03,43.03,42.98,42.98,120437.0,30.8242,30.8242,30.7884,30.7884,120437.0
2016-06-02 15:50:00,42.99,43.02,42.99,43.01,115144.0,30.7955,30.817,30.7955,30.8099,115144.0
2016-06-02 15:55:00,43.02,43.05,43.0,43.05,305481.0,30.817,30.8385,30.8027,30.8385,305481.0
2016-06-03 09:30:00,42.28,42.49,42.03,42.1,295697.0,30.2869,30.4374,30.1078,30.158,295697.0
2016-06-03 09:35:00,42.1,42.14,41.87,41.91,409703.0,30.158,30.1866,29.9932,30.0219,409703.0
2016-06-03 09:40:00,41.9,41.94,41.8,41.83,448075.0,30.0147,30.0434,29.9431,29.9646,448075.0
2016-06-03 09:45:00,41.88,41.93,41.82,41.89,502091.0,30.0004,30.0362,29.9574,30.0075,502091.0
2016-06-03 09:50:00,41.88,42.02,41.86,41.98,294815.0,30.0004,30.1007,29.9861,30.072,294815.0
2016-06-03 09:55:00,41.98,42.0,41.92,41.98,131406.0,30.072,30.0863,30.029,30.072,131406.0
2016-06-03 10:00:00,41.97,41.99,41.87,41.93,269065.0,30.0649,30.0792,29.9932,30.0362,269065.0
2016-06-03 10:05:00,41.93,41.95,41.89,41.9,136041.0,30.0362,30.0505,30.0075,30.0147,136041.0
2016-06-03 10:10:00,41.91,41.99,41.87,41.94,352098.0,30.0219,30.0792,29.9932,30.0434,352098.0
2016-06-03 10:15:00,41.94,41.94,41.82,41.84,135344.0,30.0434,30.0434,29.9574,29.9717,135344.0
2016-06-03 10:20:00,41.83,41.89,41.78,41.84,75690.0,29.9646,30.0075,29.9288,29.9717,75690.0
2016-06-03 10:25:00,41.84,41.85,41.77,41.77,99670.0,29.9717,29.9789,29.9216,29.9216,99670.0
2016-06-03 10:30:00,41.78,41.88,41.77,41.88,56229.0,29.9288,30.0004,29.9216,30.0004,56229.0
2016-06-03 10:35:00,41.88,41.92,41.85,41.88,169860.0,30.0004,30.029,29.9789,30.0004,169860.0
2016-06-03 10:40:00,41.88,41.89,41.83,41.88,167063.0,30.0004,30.0075,29.9646,30.0004,167063.0
2016-06-03 10:45:00,41.88,41.91,41.84,41.9,132778.0,30.0004,30.0219,29.9717,30.0147,132778.0
2016-06-03 10:50:00,41.9,41.95,41.87,41.89,167336.0,30.0147,30.0505,29.9932,30.0075,167336.0
2016-06-03 10:55:00,41.9,41.91,41.85,41.88,77048.0,30.0147,30.0219,29.9789,30.0004,77048.0
2016-06-03 11:00:00,41.88,41.94,41.87,41.94,112124.0,30.0004,30.0434,29.9932,30.0434,112124.0
2016-06-03 11:05:00,41.94,41.96,41.9,41.91,100193.0,30.0434,30.0577,30.0147,30.0219,100193.0
2016-06-03 11:10:00,41.91,41.96,41.9,41.95,194398.0,30.0219,30.0577,30.0147,30.0505,194398.0
2016-06-03 11:15:00,41.96,41.96,41.86,41.87,144717.0,30.0577,30.0577,29.9861,29.9932,144717.0
2016-06-03 11:20:00,41.86,41.88,41.84,41.85,82798.0,29.9861,30.0004,29.9717,29.9789,82798.0
2016-06-03 11:25:00,41.85,41.99,41.8,41.86,1353214.0,29.9789,30.0792,29.9431,29.9861,1353214.0
2016-06-03 11:30:00,41.86,42.05,41.86,42.05,217625.0,29.9861,30.1222,29.9861,30.1222,217625.0
2016-06-03 11:35:00,42.05,42.11,42.03,42.11,148099.0,30.1222,30.1651,30.1078,30.1651,148099.0
2016-06-03 11:40:00,42.1,42.23,42.09,42.2,109184.0,30.158,30.2511,30.1508,30.2296,109184.0
2016-06-03 11:45:00,42.21,42.21,42.11,42.16,148628.0,30.2368,30.2368,30.1651,30.201,148628.0
2016-06-03 11:50:00,42.16,42.19,42.14,42.15,34971.0,30.201,30.2225,30.1866,30.1938,34971.0
2016-06-03 11:55:00,42.14,42.26,42.14,42.24,47808.0,30.1866,30.2726,30.1866,30.2583,47808.0
2016-06-03 12:00:00,42.24,42.24,42.16,42.16,31536.0,30.2583,30.2583,30.201,30.201,31536.0
2016-06-03 12:05:00,42.16,42.21,42.14,42.18,66261.0,30.201,30.2368,30.1866,30.2153,66261.0
2016-06-03 12:10:00,42.18,42.22,42.18,42.19,25707.0,30.2153,30.2439,30.2153,30.2225,25707.0
2016-06-03 12:15:00,42.2,42.25,42.19,42.21,45522.0,30.2296,30.2654,30.2225,30.2368,45522.0
2016-06-03 12:20:00,42.21,42.28,42.21,42.28,29680.0,30.2368,30.2869,30.2368,30.2869,29680.0
2016-06-03 12:25:00,42.28,42.3,42.25,42.27,45650.0,30.2869,30.3012,30.2654,30.2798,45650.0
2016-06-03 12:30:00,42.28,42.3,42.24,42.27,87499.0,30.2869,30.3012,30.2583,30.2798,87499.0
2016-06-03 12:35:00,42.28,42.31,42.27,42.31,45609.0,30.2869,30.3084,30.2798,30.3084,45609.0
2016-06-03 12:40:00,42.31,42.32,42.24,42.24,67707.0,30.3084,30.3156,30.2583,30.2583,67707.0
2016-06-03 12:45:00,42.23,42.27,42.2,42.25,75971.0,30.2511,30.2798,30.2296,30.2654,75971.0
2016-06-03 12:50:00,42.25,42.26,42.19,42.2,64684.0,30.2654,30.2726,30.2225,30.2296,64684.0
2016-06-03 12:55:00,42.2,42.21,42.16,42.2,36552.0,30.2296,30.2368,30.201,30.2296,36552.0
2016-06-03 13:00:00,42.21,42.22,42.19,42.21,22049.0,30.2368,30.2439,30.2225,30.2368,22049.0
2016-06-03 13:05:00,42.22,42.26,42.21,42.26,36827.0,30.2439,30.2726,30.2368,30.2726,36827.0
2016-06-03 13:10:00,42.26,42.32,42.24,42.3,57326.0,30.2726,30.3156,30.2583,30.3012,57326.0
2016-06-03 13:15:00,42.3,42.3,42.24,42.25,21320.0,30.3012,30.3012,30.2583,30.2654,21320.0
2016-06-03 13:20:00,42.26,42.3,42.25,42.29,27308.0,30.2726,30.3012,30.2654,30.2941,27308.0
2016-06-03 13:25:00,42.29,42.29,42.23,42.24,24831.0,30.2941,30.2941,30.2511,30.2583,24831.0
2016-06-03 13:30:00,42.25,42.25,42.2,42.21,24732.0,30.2654,30.2654,30.2296,30.2368,24732.0
2016-06-03 13:35:00,42.21,42.25,42.19,42.2,37881.0,30.2368,30.2654,30.2225,30.2296,37881.0
2016-06-03 13:40:00,42.2,42.27,42.19,42.26,32660.0,30.2296,30.2798,30.2225,30.2726,32660.0
2016-06-03 13:45:00,42.26,42.3,42.25,42.28,27736.0,30.2726,30.3012,30.2654,30.2869,27736.0
2016-06-03 13:50:00,42.27,42.3,42.26,42.27,19788.0,30.2798,30.3012,30.2726,30.2798,19788.0
2016-06-03 13:55:00,42.26,42.37,42.26,42.37,86502.0,30.2726,30.3514,30.2726,30.3514,86502.0
2016-06-03 14:00:00,42.36,42.38,42.35,42.37,153993.0,30.3442,30.3586,30.3371,30.3514,153993.0
2016-06-03 14:05:00,42.38,42.39,42.34,42.36,102442.0,30.3586,30.3657,30.3299,30.3442,102442.0
2016-06-03 14:10:00,42.35,42.37,42.34,42.35,60565.0,30.3371,30.3514,30.3299,30.3371,60565.0
2016-06-03 14:15:00,42.35,42.35,42.31,42.31,57723.0,30.3371,30.3371,30.3084,30.3084,57723.0
2016-06-03 14:20:00,42.32,42.36,42.32,42.32,48820.0,30.3156,30.3442,30.3156,30.3156,48820.0
2016-06-03 14:25:00,42.33,42.37,42.31,42.37,43326.0,30.3227,30.3514,30.3084,30.3514,43326.0
2016-06-03 14:30:00,42.37,42.44,42.35,42.44,47227.0,30.3514,30.4015,30.3371,30.4015,47227.0
2016-06-03 14:35:00,42.45,42.49,42.43,42.46,59802.0,30.4087,30.4374,30.3944,30.4159,59802.0
2016-06-03 14:40:00,42.45,42.46,42.42,42.43,92508.0,30.4087,30.4159,30.3872,30.3944,92508.0
2016-06-03 14:45:00,42.43,42.46,42.42,42.43,61019.0,30.3944,30.4159,30.3872,30.3944,61019.0
2016-06-03 14:50:00,42.43,42.49,42.42,42.49,57753.0,30.3944,30.4374,30.3872,30.4374,57753.0
2016-06-03 14:55:00,42.48,42.51,42.46,42.48,70737.0,30.4302,30.4517,30.4159,30.4302,70737.0
2016-06-03 15:00:00,42.48,42.49,42.43,42.43,63915.0,30.4302,30.4374,30.3944,30.3944,63915.0
2016-06-03 15:05:00,42.43,42.44,42.4,42.43,65372.0,30.3944,30.4015,30.3729,30.3944,65372.0
2016-06-03 15:10:00,42.43,42.44,42.41,42.44,61397.0,30.3944,30.4015,30.38,30.4015,61397.0
2016-06-03 15:15:00,42.44,42.45,42.42,42.43,139450.0,30.4015,30.4087,30.3872,30.3944,139450.0
2016-06-03 15:20:00,42.43,42.45,42.41,42.43,231511.0,30.3944,30.4087,30.38,30.3944,231511.0
2016-06-03 15:25:00,42.44,42.45,42.43,42.44,106474.0,30.4015,30.4087,30.3944,30.4015,106474.0
2016-06-03 15:30:00,42.44,42.45,42.42,42.44,50136.0,30.4015,30.4087,30.3872,30.4015,50136.0
2016-06-03 15:35:00,42.44,42.44,42.41,42.42,231447.0,30.4015,30.4015,30.38,30.3872,231447.0
2016-06-03 15:40:00,42.42,42.46,42.41,42.42,244041.0,30.3872,30.4159,30.38,30.3872,244041.0
2016-06-03 15:45:00,42.43,42.44,42.36,42.37,178733.0,30.3944,30.4015,30.3442,30.3514,178733.0
2016-06-03 15:50:00,42.38,42.41,42.37,42.4,123744.0,30.3586,30.38,30.3514,30.3729,123744.0
2016-06-03 15:55:00,42.41,42.41,42.35,42.37,340291.0,30.38,30.38,30.3371,30.3514,340291.0
2016-06-06 09:30:00,42.45,42.67,42.31,42.64,229747.0,30.4087,30.5663,30.3084,30.5448,229747.0
2016-06-06 09:35:00,42.63,42.72,42.56,42.69,342924.0,30.5376,30.6021,30.4875,30.5806,342924.0
2016-06-06 09:40:00,42.68,42.82,42.67,42.82,133357.0,30.5735,30.6737,30.5663,30.6737,133357.0
2016-06-06 09:45:00,42.82,42.98,42.81,42.95,151866.0,30.6737,30.7884,30.6666,30.7669,151866.0
2016-06-06 09:50:00,42.95,43.0,42.92,43.0,171774.0,30.7669,30.8027,30.7454,30.8027,171774.0
2016-06-06 09:55:00,42.99,42.99,42.85,42.85,161422.0,30.7955,30.7955,30.6952,30.6952,161422.0
2016-06-06 10:00:00,42.86,42.96,42.86,42.92,103447.0,30.7024,30.774,30.7024,30.7454,103447.0
2016-06-06 10:05:00,42.92,42.98,42.88,42.97,100703.0,30.7454,30.7884,30.7167,30.7812,100703.0
2016-06-06 10:10:00,42.97,42.98,42.93,42.96,46833.0,30.7812,30.7884,30.7525,30.774,46833.0
2016-06-06 10:15:00,42.97,42.99,42.95,42.96,46839.0,30.7812,30.7955,30.7669,30.774,46839.0
2016-06-06 10:20:00,42.96,43.0,42.9,42.99,225783.0,30.774,30.8027,30.7311,30.7955,225783.0
2016-06-06 10:25:00,42.99,43.02,42.89,42.9,76250.0,30.7955,30.817,30.7239,30.7311,76250.0
2016-06-06 10:30:00,42.91,42.99,42.9,42.98,76602.0,30.7382,30.7955,30.7311,30.7884,76602.0
2016-06-06 10:35:00,42.98,43.02,42.98,43.01,79682.0,30.7884,30.817,30.7884,30.8099,79682.0
2016-06-06 10:40:00,43.01,43.03,42.97,42.97,33496.0,30.8099,30.8242,30.7812,30.7812,33496.0
2016-06-06 10:45:00,42.98,43.02,42.96,43.01,55355.0,30.7884,30.817,30.774,30.8099,55355.0
2016-06-06 10:50:00,43.01,43.02,42.99,43.0,72620.0,30.8099,30.817,30.7955,30.8027,72620.0
2016-06-06 10:55:00,43.0,43.03,42.99,43.0,100643.0,30.8027,30.8242,30.7955,30.8027,100643.0
2016-06-06 11:00:00,43.0,43.0,42.95,43.0,28935.0,30.8027,30.8027,30.7669,30.8027,28935.0
2016-06-06 11:05:00,43.0,43.02,42.98,43.02,64478.0,30.8027,30.817,30.7884,30.817,64478.0
2016-06-06 11:10:00,43.01,43.02,42.98,42.99,27114.0,30.8099,30.817,30.7884,30.7955,27114.0
2016-06-06 11:15:00,42.98,43.02,42.96,43.01,40511.0,30.7884,30.817,30.774,30.8099,40511.0
2016-06-06 11:20:00,43.0,43.04,42.99,43.02,44399.0,30.8027,30.8313,30.7955,30.817,44399.0
2016-06-06 11:25:00,43.02,43.05,43.01,43.02,30147.0,30.817,30.8385,30.8099,30.817,30147.0
2016-06-06 11:30:00,43.02,43.06,43.02,43.05,84550.0,30.817,30.8457,30.817,30.8385,84550.0
2016-06-06 11:35:00,43.04,43.07,43.01,43.07,55962.0,30.8313,30.8528,30.8099,30.8528,55962.0
2016-06-06 11:40:00,43.07,43.08,43.05,43.07,36335.0,30.8528,30.86,30.8385,30.8528,36335.0
2016-06-06 11:45:00,43.06,43.1,43.06,43.09,40671.0,30.8457,30.8743,30.8457,30.8672,40671.0
2016-06-06 11:50:00,43.09,43.13,43.09,43.13,33165.0,30.8672,30.8958,30.8672,30.8958,33165.0
2016-06-06 11:55:00,43.14,43.14,43.1,43.1,48021.0,30.903,30.903,30.8743,30.8743,48021.0
2016-06-06 12:00:00,43.1,43.11,43.06,43.07,34380.0,30.8743,30.8815,30.8457,30.8528,34380.0
2016-06-06 12:05:00,43.07,43.1,43.06,43.08,69580.0,30.8528,30.8743,30.8457,30.86,69580.0
2016-06-06 12:10:00,43.08,43.11,43.08,43.1,56360.0,30.86,30.8815,30.86,30.8743,56360.0
2016-06-06 12:15:00,43.11,43.11,43.03,43.05,69728.0,30.8815,30.8815,30.8242,30.8385,69728.0
2016-06-06 12:20:00,43.05,43.06,43.03,43.04,309708.0,30.8385,30.8457,30.8242,30.8313,309708.0
2016-06-06 12:25:00,43.03,43.04,42.99,43.0,26481.0,30.8242,30.8313,30.7955,30.8027,26481.0
2016-06-06 12:30:00,43.0,43.12,42.97,43.11,117257.0,30.8027,30.8886,30.7812,30.8815,117257.0
2016-06-06 12:35:00,43.11,43.14,43.09,43.1,90331.0,30.8815,30.903,30.8672,30.8743,90331.0
2016-06-06 12:40:00,43.1,43.11,43.07,43.09,68370.0,30.8743,30.8815,30.8528,30.8672,68370.0
2016-06-06 12:45:00,43.08,43.09,42.97,42.98,60428.0,30.86,30.8672,30.7812,30.7884,60428.0
2016-06-06 12:50:00,42.98,42.98,42.91,42.95,57692.0,30.7884,30.7884,30.7382,30.7669,57692.0
2016-06-06 12:55:00,42.95,43.04,42.95,43.04,97496.0,30.7669,30.8313,30.7669,30.8313,97496.0
2016-06-06 13:00:00,43.03,43.05,42.94,42.95,128281.0,30.8242,30.8385,30.7597,30.7669,128281.0
2016-06-06 13:05:00,42.95,43.01,42.95,42.98,82181.0,30.7669,30.8099,30.7669,30.7884,82181.0
2016-06-06 13:10:00,43.0,43.05,42.99,43.01,35177.0,30.8027,30.8385,30.7955,30.8099,35177.0
2016-06-06 13:15:00,43.01,43.05,43.0,43.01,32448.0,30.8099,30.8385,30.8027,30.8099,32448.0
2016-06-06 13:20:00,43.01,43.03,42.99,42.99,38228.0,30.8099,30.8242,30.7955,30.7955,38228.0
2016-06-06 13:25:00,42.99,43.03,42.97,43.02,138360.0,30.7955,30.8242,30.7812,30.817,138360.0
2016-06-06 13:30:00,43.02,43.03,42.98,42.98,40772.0,30.817,30.8242,30.7884,30.7884,40772.0
2016-06-06 13:35:00,42.98,43.04,42.97,43.0,46270.0,30.7884,30.8313,30.7812,30.8027,46270.0
2016-06-06 13:40:00,43.0,43.03,42.98,43.02,70241.0,30.8027,30.8242,30.7884,30.817,70241.0
2016-06-06 13:45:00,43.02,43.04,43.0,43.02,42730.0,30.817,30.8313,30.8027,30.817,42730.0
2016-06-06 13:50:00,43.02,43.05,43.0,43.02,42537.0,30.817,30.8385,30.8027,30.817,42537.0
2016-06-06 13:55:00,43.02,43.06,43.01,43.02,226020.0,30.817,30.8457,30.8099,30.817,226020.0
2016-06-06 14:00:00,43.02,43.06,43.01,43.02,88863.0,30.817,30.8457,30.8099,30.817,88863.0
2016-06-06 14:05:00,43.03,43.06,43.0,43.05,48276.0,30.8242,30.8457,30.8027,30.8385,48276.0
2016-06-06 14:10:00,43.05,43.05,43.01,43.04,46922.0,30.8385,30.8385,30.8099,30.8313,46922.0
2016-06-06 14:15:00,43.04,43.09,43.03,43.07,60389.0,30.8313,30.8672,30.8242,30.8528,60389.0
2016-06-06 14:20:00,43.07,43.1,43.06,43.09,47851.0,30.8528,30.8743,30.8457,30.8672,47851.0
2016-06-06 14:25:00,43.09,43.15,43.08,43.14,56683.0,30.8672,30.9101,30.86,30.903,56683.0
2016-06-06 14:30:00,43.13,43.14,43.08,43.1,110628.0,30.8958,30.903,30.86,30.8743,110628.0
2016-06-06 14:35:00,43.09,43.1,43.04,43.05,39884.0,30.8672,30.8743,30.8313,30.8385,39884.0
2016-06-06 14:40:00,43.04,43.07,43.03,43.05,32940.0,30.8313,30.8528,30.8242,30.8385,32940.0
2016-06-06 14:45:00,43.05,43.08,43.03,43.06,23488.0,30.8385,30.86,30.8242,30.8457,23488.0
2016-06-06 14:50:00,43.06,43.08,43.05,43.07,58576.0,30.8457,30.86,30.8385,30.8528,58576.0
2016-06-06 14:55:00,43.08,43.08,43.01,43.02,36596.0,30.86,30.86,30.8099,30.817,36596.0
2016-06-06 15:00:00,43.02,43.04,43.0,43.02,33628.0,30.817,30.8313,30.8027,30.817,33628.0
2016-06-06 15:05:00,43.02,43.02,42.97,42.98,42720.0,30.817,30.817,30.7812,30.7884,42720.0
2016-06-06 15:10:00,42.99,43.02,42.97,43.02,40421.0,30.7955,30.817,30.7812,30.817,40421.0
2016-06-06 15:15:00,43.02,43.04,43.01,43.03,63382.0,30.817,30.8313,30.8099,30.8242,63382.0
2016-06-06 15:20:00,43.03,43.04,43.0,43.01,41105.0,30.8242,30.8313,30.8027,30.8099,41105.0
2016-06-06 15:25:00,43.01,43.01,42.97,43.0,86230.0,30.8099,30.8099,30.7812,30.8027,86230.0
2016-06-06 15:30:00,43.0,43.03,42.96,43.02,81425.0,30.8027,30.8242,30.774,30.817,81425.0
2016-06-06 15:35:00,43.02,43.03,43.0,43.01,93330.0,30.817,30.8242,30.8027,30.8099,93330.0
2016-06-06 15:40:00,43.02,43.04,43.01,43.02,91156.0,30.817,30.8313,30.8099,30.817,91156.0
2016-06-06 15:45:00,43.02,43.02,43.01,43.02,107594.0,30.817,30.817,30.8099,30.817,107594.0
2016-06-06 15:50:00,43.02,43.02,42.94,42.97,249242.0,30.817,30.817,30.7597,30.7812,249242.0
2016-06-06 15:55:00,42.96,42.97,42.87,42.89,504662.0,30.774,30.7812,30.7096,30.7239,504662.0
2016-06-07 09:30:00,42.94,42.96,42.72,42.83,100417.0,30.7597,30.774,30.6021,30.6809,100417.0
2016-06-07 09:35:00,42.82,42.91,42.79,42.88,99969.0,30.6737,30.7382,30.6523,30.7167,99969.0
2016-06-07 09:40:00,42.89,42.92,42.83,42.85,58750.0,30.7239,30.7454,30.6809,30.6952,58750.0
2016-06-07 09:45:00,42.86,42.86,42.78,42.83,61336.0,30.7024,30.7024,30.6451,30.6809,61336.0
2016-06-07 09:50:00,42.83,42.85,42.73,42.76,52130.0,30.6809,30.6952,30.6093,30.6308,52130.0
2016-06-07 09:55:00,42.75,42.77,42.72,42.77,39996.0,30.6236,30.6379,30.6021,30.6379,39996.0
2016-06-07 10:00:00,42.77,42.84,42.76,42.82,30039.0,30.6379,30.6881,30.6308,30.6737,30039.0
2016-06-07 10:05:00,42.82,42.82,42.77,42.8,31025.0,30.6737,30.6737,30.6379,30.6594,31025.0
2016-06-07 10:10:00,42.8,42.86,42.8,42.82,30791.0,30.6594,30.7024,30.6594,30.6737,30791.0
2016-06-07 10:15:00,42.82,42.84,42.78,42.79,46546.0,30.6737,30.6881,30.6451,30.6523,46546.0
2016-06-07 10:20:00,42.8,42.81,42.76,42.79,31515.0,30.6594,30.6666,30.6308,30.6523,31515.0
2016-06-07 10:25:00,42.78,42.8,42.75,42.8,16547.0,30.6451,30.6594,30.6236,30.6594,16547.0
2016-06-07 10:30:00,42.8,42.86,42.8,42.84,32501.0,30.6594,30.7024,30.6594,30.6881,32501.0
2016-06-07 10:35:00,42.85,42.85,42.8,42.83,44124.0,30.6952,30.6952,30.6594,30.6809,44124.0
2016-06-07 10:40:00,42.83,42.86,42.82,42.86,18251.0,30.6809,30.7024,30.6737,30.7024,18251.0
2016-06-07 10:45:00,42.86,42.86,42.81,42.83,35686.0,30.7024,30.7024,30.6666,30.6809,35686.0
2016-06-07 10:50:00,42.83,42.84,42.8,42.82,31505.0,30.6809,30.6881,30.6594,30.6737,31505.0
2016-06-07 10:55:00,42.82,42.86,42.82,42.86,49824.0,30.6737,30.7024,30.6737,30.7024,49824.0
2016-06-07 11:00:00,42.86,42.87,42.85,42.87,28299.0,30.7024,30.7096,30.6952,30.7096,28299.0
2016-06-07 11:05:00,42.87,42.87,42.83,42.86,34471.0,30.7096,30.7096,30.6809,30.7024,34471.0
2016-06-07 11:10:00,42.87,42.89,42.86,42.88,26272.0,30.7096,30.7239,30.7024,30.7167,26272.0
2016-06-07 11:15:00,42.87,42.88,42.83,42.84,33239.0,30.7096,30.7167,30.6809,30.6881,33239.0
2016-06-07 11:20:00,42.84,42.86,42.84,42.84,32841.0,30.6881,30.7024,30.6881,30.6881,32841.0
2016-06-07 11:25:00,42.85,42.85,42.81,42.81,27251.0,30.6952,30.6952,30.6666,30.6666,27251.0
2016-06-07 11:30:00,42.82,42.84,42.81,42.83,30769.0,30.6737,30.6881,30.6666,30.6809,30769.0
2016-06-07 11:35:00,42.84,42.84,42.8,42.81,23869.0,30.6881,30.6881,30.6594,30.6666,23869.0
2016-06-07 11:40:00,42.82,42.85,42.81,42.85,24362.0,30.6737,30.6952,30.6666,30.6952,24362.0
2016-06-07 11:45:00,42.85,42.87,42.82,42.84,55767.0,30.6952,30.7096,30.6737,30.6881,55767.0
2016-06-07 11:50:00,42.84,42.84,42.81,42.82,22399.0,30.6881,30.6881,30.6666,30.6737,22399.0
2016-06-07 11:55:00,42.82,42.83,42.8,42.81,26932.0,30.6737,30.6809,30.6594,30.6666,26932.0
2016-06-07 12:00:00,42.81,42.83,42.8,42.8,44678.0,30.6666,30.6809,30.6594,30.6594,44678.0
2016-06-07 12:05:00,42.79,42.83,42.79,42.83,19320.0,30.6523,30.6809,30.6523,30.6809,19320.0
2016-06-07 12:10:00,42.82,42.85,42.81,42.84,30866.0,30.6737,30.6952,30.6666,30.6881,30866.0
2016-06-07 12:15:00,42.83,42.86,42.83,42.84,32756.0,30.6809,30.7024,30.6809,30.6881,32756.0
2016-06-07 12:20:00,42.84,42.85,42.81,42.85,20015.0,30.6881,30.6952,30.6666,30.6952,20015.0
2016-06-07 12:25:00,42.85,42.85,42.82,42.85,19422.0,30.6952,30.6952,30.6737,30.6952,19422.0
2016-06-07 12:30:00,42.86,42.88,42.83,42.84,50985.0,30.7024,30.7167,30.6809,30.6881,50985.0
2016-06-07 12:35:00,42.85,42.86,42.83,42.85,39337.0,30.6952,30.7024,30.6809,30.6952,39337.0
2016-06-07 12:40:00,42.84,42.87,42.84,42.86,28822.0,30.6881,30.7096,30.6881,30.7024,28822.0
2016-06-07 12:45:00,42.86,42.88,42.84,42.87,27773.0,30.7024,30.7167,30.6881,30.7096,27773.0
2016-06-07 12:50:00,42.87,42.87,42.84,42.84,16574.0,30.7096,30.7096,30.6881,30.6881,16574.0
2016-06-07 12:55:00,42.85,43.0,42.85,42.93,1974080.0,30.6952,30.8027,30.6952,30.7525,1974080.0
2016-06-07 13:00:00,42.93,42.99,42.92,42.97,159707.0,30.7525,30.7955,30.7454,30.7812,159707.0
2016-06-07 13:05:00,42.98,42.98,42.92,42.93,23740.0,30.7884,30.7884,30.7454,30.7525,23740.0
2016-06-07 13:10:00,42.94,42.96,42.93,42.95,88982.0,30.7597,30.774,30.7525,30.7669,88982.0
2016-06-07 13:15:00,42.94,42.97,42.92,42.97,45204.0,30.7597,30.7812,30.7454,30.7812,45204.0
2016-06-07 13:20:00,42.97,42.97,42.93,42.95,23500.0,30.7812,30.7812,30.7525,30.7669,23500.0
2016-06-07 13:25:00,42.95,42.95,42.93,42.95,20682.0,30.7669,30.7669,30.7525,30.7669,20682.0
2016-06-07 13:30:00,42.95,42.97,42.93,42.97,25155.0,30.7669,30.7812,30.7525,30.7812,25155.0
2016-06-07 13:35:00,42.97,42.98,42.93,42.94,26169.0,30.7812,30.7884,30.7525,30.7597,26169.0
2016-06-07 13:40:00,42.95,42.97,42.93,42.96,23820.0,30.7669,30.7812,30.7525,30.774,23820.0
2016-06-07 13:45:00,42.96,42.97,42.94,42.95,75580.0,30.774,30.7812,30.7597,30.7669,75580.0
2016-06-07 13:50:00,42.95,42.95,42.92,42.92,26070.0,30.7669,30.7669,30.7454,30.7454,26070.0
2016-06-07 13:55:00,42.92,42.93,42.86,42.86,45734.0,30.7454,30.7525,30.7024,30.7024,45734.0
2016-06-07 14:00:00,42.86,42.87,42.84,42.86,62261.0,30.7024,30.7096,30.6881,30.7024,62261.0
2016-06-07 14:05:00,42.85,42.88,42.85,42.86,37281.0,30.6952,30.7167,30.6952,30.7024,37281.0
2016-06-07 14:10:00,42.87,42.88,42.83,42.85,32405.0,30.7096,30.7167,30.6809,30.6952,32405.0
2016-06-07 14:15:00,42.84,42.86,42.82,42.83,39926.0,30.6881,30.7024,30.6737,30.6809,39926.0
2016-06-07 14:20:00,42.83,42.83,42.79,42.8,83938.0,30.6809,30.6809,30.6523,30.6594,83938.0
2016-06-07 14:25:00,42.8,42.83,42.8,42.82,20059.0,30.6594,30.6809,30.6594,30.6737,20059.0
2016-06-07 14:30:00,42.83,42.83,42.79,42.83,31053.0,30.6809,30.6809,30.6523,30.6809,31053.0
2016-06-07 14:35:00,42.83,42.83,42.8,42.81,17083.0,30.6809,30.6809,30.6594,30.6666,17083.0
2016-06-07 14:40:00,42.81,42.83,42.8,42.82,21716.0,30.6666,30.6809,30.6594,30.6737,21716.0
2016-06-07 14:45:00,42.81,42.82,42.8,42.81,26239.0,30.6666,30.6737,30.6594,30.6666,26239.0
2016-06-07 14:50:00,42.81,42.85,42.79,42.85,26975.0,30.6666,30.6952,30.6523,30.6952,26975.0
2016-06-07 14:55:00,42.84,42.85,42.76,42.78,30778.0,30.6881,30.6952,30.6308,30.6451,30778.0
2016-06-07 15:00:00,42.78,42.78,42.75,42.77,45264.0,30.6451,30.6451,30.6236,30.6379,45264.0
2016-06-07 15:05:00,42.77,42.78,42.74,42.74,37545.0,30.6379,30.6451,30.6164,30.6164,37545.0
2016-06-07 15:10:00,42.74,42.74,42.72,42.73,121542.0,30.6164,30.6164,30.6021,30.6093,121542.0
2016-06-07 15:15:00,42.73,42.75,42.72,42.73,71523.0,30.6093,30.6236,30.6021,30.6093,71523.0
2016-06-07 15:20:00,42.74,42.75,42.73,42.73,76717.0,30.6164,30.6236,30.6093,30.6093,76717.0
2016-06-07 15:25:00,42.73,42.78,42.73,42.77,127599.0,30.6093,30.6451,30.6093,30.6379,127599.0
2016-06-07 15:30:00,42.77,42.78,42.75,42.75,46537.0,30.6379,30.6451,30.6236,30.6236,46537.0
2016-06-07 15:35:00,42.75,42.76,42.67,42.69,88917.0,30.6236,30.6308,30.5663,30.5806,88917.0
2016-06-07 15:40:00,42.69,42.69,42.67,42.68,172801.0,30.5806,30.5806,30.5663,30.5735,172801.0
2016-06-07 15:45:00,42.68,42.73,42.67,42.69,174477.0,30.5735,30.6093,30.5663,30.5806,174477.0
2016-06-07 15:50:00,42.69,42.72,42.69,42.71,127704.0,30.5806,30.6021,30.5806,30.5949,127704.0
2016-06-07 15:55:00,42.7,42.72,42.66,42.67,408074.0,30.5878,30.6021,30.5591,30.5663,408074.0
2016-06-08 09:30:00,42.64,42.89,42.63,42.89,167122.0,30.5448,30.7239,30.5376,30.7239,167122.0
2016-06-08 09:35:00,42.89,43.01,42.86,42.96,176556.0,30.7239,30.8099,30.7024,30.774,176556.0
2016-06-08 09:40:00,42.97,42.98,42.88,42.89,83218.0,30.7812,30.7884,30.7167,30.7239,83218.0
2016-06-08 09:45:00,42.89,42.98,42.89,42.94,86821.0,30.7239,30.7884,30.7239,30.7597,86821.0
2016-06-08 09:50:00,42.94,42.98,42.91,42.94,100333.0,30.7597,30.7884,30.7382,30.7597,100333.0
2016-06-08 09:55:00,42.94,42.96,42.9,42.96,53246.0,30.7597,30.774,30.7311,30.774,53246.0
2016-06-08 10:00:00,42.96,42.96,42.86,42.87,61157.0,30.774,30.774,30.7024,30.7096,61157.0
2016-06-08 10:05:00,42.87,42.88,42.84,42.86,94402.0,30.7096,30.7167,30.6881,30.7024,94402.0
2016-06-08 10:10:00,42.85,42.86,42.75,42.77,65748.0,30.6952,30.7024,30.6236,30.6379,65748.0
2016-06-08 10:15:00,42.76,42.77,42.72,42.76,40283.0,30.6308,30.6379,30.6021,30.6308,40283.0
2016-06-08 10:20:00,42.77,42.79,42.74,42.78,51641.0,30.6379,30.6523,30.6164,30.6451,51641.0
2016-06-08 10:25:00,42.78,42.8,42.74,42.75,57435.0,30.6451,30.6594,30.6164,30.6236,57435.0
2016-06-08 10:30:00,42.75,42.8,42.74,42.79,33887.0,30.6236,30.6594,30.6164,30.6523,33887.0
2016-06-08 10:35:00,42.8,42.8,42.77,42.78,40048.0,30.6594,30.6594,30.6379,30.6451,40048.0
2016-06-08 10:40:00,42.78,42.83,42.76,42.81,83271.0,30.6451,30.6809,30.6308,30.6666,83271.0
2016-06-08 10:45:00,42.81,42.84,42.8,42.82,28127.0,30.6666,30.6881,30.6594,30.6737,28127.0
2016-06-08 10:50:00,42.83,42.84,42.78,42.79,76248.0,30.6809,30.6881,30.6451,30.6523,76248.0
2016-06-08 10:55:00,42.8,42.83,42.79,42.8,88623.0,30.6594,30.6809,30.6523,30.6594,88623.0
2016-06-08 11:00:00,42.8,42.81,42.75,42.77,33958.0,30.6594,30.6666,30.6236,30.6379,33958.0
2016-06-08 11:05:00,42.77,42.78,42.73,42.77,63528.0,30.6379,30.6451,30.6093,30.6379,63528.0
2016-06-08 11:10:00,42.77,42.79,42.74,42.78,47234.0,30.6379,30.6523,30.6164,30.6451,47234.0
2016-06-08 11:15:00,42.78,42.8,42.76,42.8,31455.0,30.6451,30.6594,30.6308,30.6594,31455.0
2016-06-08 11:20:00,42.79,42.8,42.74,42.75,32520.0,30.6523,30.6594,30.6164,30.6236,32520.0
2016-06-08 11:25:00,42.75,42.76,42.72,42.76,74961.0,30.6236,30.6308,30.6021,30.6308,74961.0
2016-06-08 11:30:00,42.76,42.8,42.75,42.79,40548.0,30.6308,30.6594,30.6236,30.6523,40548.0
2016-06-08 11:35:00,42.79,42.81,42.77,42.8,30081.0,30.6523,30.6666,30.6379,30.6594,30081.0
2016-06-08 11:40:00,42.81,42.81,42.76,42.78,26552.0,30.6666,30.6666,30.6308,30.6451,26552.0
2016-06-08 11:45:00,42.79,42.8,42.77,42.78,21535.0,30.6523,30.6594,30.6379,30.6451,21535.0
2016-06-08 11:50:00,42.79,42.8,42.76,42.77,31307.0,30.6523,30.6594,30.6308,30.6379,31307.0
2016-06-08 11:55:00,42.77,42.79,42.76,42.76,24632.0,30.6379,30.6523,30.6308,30.6308,24632.0
2016-06-08 12:00:00,42.76,42.8,42.76,42.8,37128.0,30.6308,30.6594,30.6308,30.6594,37128.0
2016-06-08 12:05:00,42.8,42.81,42.79,42.81,40192.0,30.6594,30.6666,30.6523,30.6666,40192.0
2016-06-08 12:10:00,42.81,42.81,42.77,42.78,26979.0,30.6666,30.6666,30.6379,30.6451,26979.0
2016-06-08 12:15:00,42.79,42.8,42.77,42.77,21076.0,30.6523,30.6594,30.6379,30.6379,21076.0
2016-06-08 12:20:00,42.77,42.8,42.77,42.8,21060.0,30.6379,30.6594,30.6379,30.6594,21060.0
2016-06-08 12:25:00,42.8,42.81,42.77,42.78,28748.0,30.6594,30.6666,30.6379,30.6451,28748.0
2016-06-08 12:30:00,42.77,42.8,42.77,42.78,27998.0,30.6379,30.6594,30.6379,30.6451,27998.0
2016-06-08 12:35:00,42.79,42.8,42.78,42.79,40913.0,30.6523,30.6594,30.6451,30.6523,40913.0
2016-06-08 12:40:00,42.79,42.79,42.72,42.72,20420.0,30.6523,30.6523,30.6021,30.6021,20420.0
2016-06-08 12:45:00,42.72,42.73,42.7,42.72,52946.0,30.6021,30.6093,30.5878,30.6021,52946.0
2016-06-08 12:50:00,42.71,42.77,42.71,42.77,30617.0,30.5949,30.6379,30.5949,30.6379,30617.0
2016-06-08 12:55:00,42.76,42.78,42.75,42.77,22832.0,30.6308,30.6451,30.6236,30.6379,22832.0
2016-06-08 13:00:00,42.77,42.78,42.74,42.76,33416.0,30.6379,30.6451,30.6164,30.6308,33416.0
2016-06-08 13:05:00,42.76,42.76,42.73,42.73,66802.0,30.6308,30.6308,30.6093,30.6093,66802.0
2016-06-08 13:10:00,42.73,42.75,42.72,42.73,38262.0,30.6093,30.6236,30.6021,30.6093,38262.0
2016-06-08 13:15:00,42.74,42.76,42.73,42.75,43709.0,30.6164,30.6308,30.6093,30.6236,43709.0
2016-06-08 13:20:00,42.75,42.76,42.71,42.72,53454.0,30.6236,30.6308,30.5949,30.6021,53454.0
2016-06-08 13:25:00,42.72,42.73,42.7,42.7,58160.0,30.6021,30.6093,30.5878,30.5878,58160.0
2016-06-08 13:30:00,42.7,42.72,42.68,42.71,58395.0,30.5878,30.6021,30.5735,30.5949,58395.0
2016-06-08 13:35:00,42.71,42.72,42.69,42.7,53782.0,30.5949,30.6021,30.5806,30.5878,53782.0
2016-06-08 13:40:00,42.7,42.71,42.67,42.68,27720.0,30.5878,30.5949,30.5663,30.5735,27720.0
2016-06-08 13:45:00,42.68,42.7,42.67,42.7,19862.0,30.5735,30.5878,30.5663,30.5878,19862.0
2016-06-08 13:50:00,42.7,42.73,42.69,42.73,18863.0,30.5878,30.6093,30.5806,30.6093,18863.0
2016-06-08 13:55:00,42.73,42.74,42.71,42.72,23143.0,30.6093,30.6164,30.5949,30.6021,23143.0
2016-06-08 14:00:00,42.73,42.73,42.7,42.72,22411.0,30.6093,30.6093,30.5878,30.6021,22411.0
2016-06-08 14:05:00,42.72,42.73,42.7,42.72,37318.0,30.6021,30.6093,30.5878,30.6021,37318.0
2016-06-08 14:10:00,42.72,42.72,42.69,42.7,27662.0,30.6021,30.6021,30.5806,30.5878,27662.0
2016-06-08 14:15:00,42.7,42.73,42.69,42.73,25472.0,30.5878,30.6093,30.5806,30.6093,25472.0
2016-06-08 14:20:00,42.72,42.74,42.71,42.73,27571.0,30.6021,30.6164,30.5949,30.6093,27571.0
2016-06-08 14:25:00,42.73,42.77,42.73,42.76,23047.0,30.6093,30.6379,30.6093,30.6308,23047.0
2016-06-08 14:30:00,42.77,42.79,42.75,42.79,48826.0,30.6379,30.6523,30.6236,30.6523,48826.0
2016-06-08 14:35:00,42.79,42.82,42.78,42.8,50879.0,30.6523,30.6737,30.6451,30.6594,50879.0
2016-06-08 14:40:00,42.8,42.82,42.78,42.82,42037.0,30.6594,30.6737,30.6451,30.6737,42037.0
2016-06-08 14:45:00,42.82,42.84,42.78,42.79,38222.0,30.6737,30.6881,30.6451,30.6523,38222.0
2016-06-08 14:50:00,42.79,42.82,42.79,42.82,33822.0,30.6523,30.6737,30.6523,30.6737,33822.0
2016-06-08 14:55:00,42.82,42.84,42.81,42.83,37674.0,30.6737,30.6881,30.6666,30.6809,37674.0
2016-06-08 15:00:00,42.83,42.83,42.78,42.79,114382.0,30.6809,30.6809,30.6451,30.6523,114382.0
2016-06-08 15:05:00,42.79,42.83,42.78,42.83,37084.0,30.6523,30.6809,30.6451,30.6809,37084.0
2016-06-08 15:10:00,42.83,42.83,42.77,42.8,99652.0,30.6809,30.6809,30.6379,30.6594,99652.0
2016-06-08 15:15:00,42.8,42.8,42.75,42.76,105452.0,30.6594,30.6594,30.6236,30.6308,105452.0
2016-06-08 15:20:00,42.76,42.78,42.73,42.78,76873.0,30.6308,30.6451,30.6093,30.6451,76873.0
2016-06-08 15:25:00,42.77,42.78,42.75,42.77,54200.0,30.6379,30.6451,30.6236,30.6379,54200.0
2016-06-08 15:30:00,42.77,42.78,42.75,42.76,44145.0,30.6379,30.6451,30.6236,30.6308,44145.0
2016-06-08 15:35:00,42.76,42.78,42.74,42.78,68746.0,30.6308,30.6451,30.6164,30.6451,68746.0
2016-06-08 15:40:00,42.77,42.8,42.76,42.8,114789.0,30.6379,30.6594,30.6308,30.6594,114789.0
2016-06-08 15:45:00,42.8,42.81,42.79,42.81,61236.0,30.6594,30.6666,30.6523,30.6666,61236.0
2016-06-08 15:50:00,42.81,42.82,42.79,42.8,103965.0,30.6666,30.6737,30.6523,30.6594,103965.0
2016-06-08 15:55:00,42.8,42.81,42.78,42.8,235337.0,30.6594,30.6666,30.6451,30.6594,235337.0
2016-06-09 09:30:00,42.46,42.5,42.27,42.29,153021.0,30.4159,30.4445,30.2798,30.2941,153021.0
2016-06-09 09:35:00,42.3,42.34,42.26,42.26,93078.0,30.3012,30.3299,30.2726,30.2726,93078.0
2016-06-09 09:40:00,42.27,42.34,42.23,42.26,92619.0,30.2798,30.3299,30.2511,30.2726,92619.0
2016-06-09 09:45:00,42.26,42.26,42.18,42.21,111732.0,30.2726,30.2726,30.2153,30.2368,111732.0
2016-06-09 09:50:00,42.21,42.24,42.2,42.21,49904.0,30.2368,30.2583,30.2296,30.2368,49904.0
2016-06-09 09:55:00,42.21,42.21,42.11,42.15,84631.0,30.2368,30.2368,30.1651,30.1938,84631.0
2016-06-09 10:00:00,42.14,42.15,42.08,42.11,73351.0,30.1866,30.1938,30.1437,30.1651,73351.0
2016-06-09 10:05:00,42.1,42.12,42.06,42.1,111046.0,30.158,30.1723,30.1293,30.158,111046.0
2016-06-09 10:10:00,42.09,42.15,42.09,42.11,75088.0,30.1508,30.1938,30.1508,30.1651,75088.0
2016-06-09 10:15:00,42.1,42.16,42.06,42.06,60946.0,30.158,30.201,30.1293,30.1293,60946.0
2016-06-09 10:20:00,42.07,42.11,42.03,42.1,75879.0,30.1365,30.1651,30.1078,30.158,75879.0
2016-06-09 10:25:00,42.11,42.15,42.09,42.13,85390.0,30.1651,30.1938,30.1508,30.1795,85390.0
2016-06-09 10:30:00,42.13,42.15,42.08,42.08,75766.0,30.1795,30.1938,30.1437,30.1437,75766.0
2016-06-09 10:35:00,42.08,42.1,42.04,42.08,143113.0,30.1437,30.158,30.115,30.1437,143113.0
2016-06-09 10:40:00,42.08,42.11,42.05,42.11,173743.0,30.1437,30.1651,30.1222,30.1651,173743.0
2016-06-09 10:45:00,42.11,42.18,42.1,42.16,85914.0,30.1651,30.2153,30.158,30.201,85914.0
2016-06-09 10:50:00,42.17,42.18,42.15,42.17,25646.0,30.2081,30.2153,30.1938,30.2081,25646.0
2016-06-09 10:55:00,42.18,42.22,42.16,42.22,82953.0,30.2153,30.2439,30.201,30.2439,82953.0
2016-06-09 11:00:00,42.22,42.24,42.19,42.23,28285.0,30.2439,30.2583,30.2225,30.2511,28285.0
2016-06-09 11:05:00,42.23,42.28,42.22,42.26,66307.0,30.2511,30.2869,30.2439,30.2726,66307.0
2016-06-09 11:10:00,42.26,42.26,42.19,42.19,26562.0,30.2726,30.2726,30.2225,30.2225,26562.0
2016-06-09 11:15:00,42.19,42.24,42.19,42.2,35202.0,30.2225,30.2583,30.2225,30.2296,35202.0
2016-06-09 11:20:00,42.19,42.2,42.16,42.18,44693.0,30.2225,30.2296,30.201,30.2153,44693.0
2016-06-09 11:25:00,42.18,42.23,42.17,42.23,36618.0,30.2153,30.2511,30.2081,30.2511,36618.0
2016-06-09 11:30:00,42.22,42.23,42.17,42.2,41511.0,30.2439,30.2511,30.2081,30.2296,41511.0
2016-06-09 11:35:00,42.2,42.21,42.16,42.19,29921.0,30.2296,30.2368,30.201,30.2225,29921.0
2016-06-09 11:40:00,42.19,42.22,42.15,42.16,25445.0,30.2225,30.2439,30.1938,30.201,25445.0
2016-06-09 11:45:00,42.16,42.21,42.15,42.18,35169.0,30.201,30.2368,30.1938,30.2153,35169.0
2016-06-09 11:50:00,42.19,42.23,42.17,42.2,33508.0,30.2225,30.2511,30.2081,30.2296,33508.0
2016-06-09 11:55:00,42.19,42.24,42.19,42.23,22202.0,30.2225,30.2583,30.2225,30.2511,22202.0
2016-06-09 12:00:00,42.23,42.26,42.2,42.26,37430.0,30.2511,30.2726,30.2296,30.2726,37430.0
2016-06-09 12:05:00,42.26,42.27,42.24,42.25,32402.0,30.2726,30.2798,30.2583,30.2654,32402.0
2016-06-09 12:10:00,42.25,42.26,42.21,42.25,27068.0,30.2654,30.2726,30.2368,30.2654,27068.0
2016-06-09 12:15:00,42.25,42.27,42.24,42.25,21929.0,30.2654,30.2798,30.2583,30.2654,21929.0
2016-06-09 12:20:00,42.25,42.27,42.24,42.25,109326.0,30.2654,30.2798,30.2583,30.2654,109326.0
2016-06-09 12:25:00,42.25,42.35,42.24,42.34,179946.0,30.2654,30.3371,30.2583,30.3299,179946.0
2016-06-09 12:30:00,42.35,42.36,42.32,42.33,91382.0,30.3371,30.3442,30.3156,30.3227,91382.0
2016-06-09 12:35:00,42.33,42.34,42.33,42.33,12112.0,30.3227,30.3299,30.3227,30.3227,12112.0
2016-06-09 12:40:00,42.34,42.39,42.34,42.37,31968.0,30.3299,30.3657,30.3299,30.3514,31968.0
2016-06-09 12:45:00,42.37,42.39,42.34,42.39,58032.0,30.3514,30.3657,30.3299,30.3657,58032.0
2016-06-09 12:50:00,42.38,42.41,42.37,42.4,28196.0,30.3586,30.38,30.3514,30.3729,28196.0
2016-06-09 12:55:00,42.4,42.41,42.37,42.38,26891.0,30.3729,30.38,30.3514,30.3586,26891.0
2016-06-09 13:00:00,42.38,42.38,42.34,42.34,65011.0,30.3586,30.3586,30.3299,30.3299,65011.0
2016-06-09 13:05:00,42.34,42.35,42.31,42.34,20916.0,30.3299,30.3371,30.3084,30.3299,20916.0
2016-06-09 13:10:00,42.35,42.37,42.35,42.36,21646.0,30.3371,30.3514,30.3371,30.3442,21646.0
2016-06-09 13:15:00,42.36,42.46,42.35,42.45,45067.0,30.3442,30.4159,30.3371,30.4087,45067.0
2016-06-09 13:20:00,42.44,42.44,42.38,42.42,41310.0,30.4015,30.4015,30.3586,30.3872,41310.0
2016-06-09 13:25:00,42.42,42.44,42.38,42.39,29664.0,30.3872,30.4015,30.3586,30.3657,29664.0
2016-06-09 13:30:00,42.39,42.42,42.38,42.41,21215.0,30.3657,30.3872,30.3586,30.38,21215.0
2016-06-09 13:35:00,42.41,42.41,42.39,42.39,17070.0,30.38,30.38,30.3657,30.3657,17070.0
2016-06-09 13:40:00,42.4,42.4,42.36,42.38,44736.0,30.3729,30.3729,30.3442,30.3586,44736.0
2016-06-09 13:45:00,42.38,42.38,42.35,42.36,19329.0,30.3586,30.3586,30.3371,30.3442,19329.0
2016-06-09 13:50:00,42.36,42.36,42.3,42.32,43684.0,30.3442,30.3442,30.3012,30.3156,43684.0
2016-06-09 13:55:00,42.32,42.36,42.32,42.36,27733.0,30.3156,30.3442,30.3156,30.3442,27733.0
2016-06-09 14:00:00,42.35,42.37,42.34,42.35,69721.0,30.3371,30.3514,30.3299,30.3371,69721.0
2016-06-09 14:05:00,42.35,42.36,42.33,42.34,16154.0,30.3371,30.3442,30.3227,30.3299,16154.0
2016-06-09 14:10:00,42.34,42.41,42.32,42.41,40207.0,30.3299,30.38,30.3156,30.38,40207.0
2016-06-09 14:15:00,42.41,42.45,42.39,42.45,45107.0,30.38,30.4087,30.3657,30.4087,45107.0
2016-06-09 14:20:00,42.45,42.45,42.41,42.45,32973.0,30.4087,30.4087,30.38,30.4087,32973.0
2016-06-09 14:25:00,42.45,42.48,42.41,42.42,39785.0,30.4087,30.4302,30.38,30.3872,39785.0
2016-06-09 14:30:00,42.43,42.45,42.42,42.44,43094.0,30.3944,30.4087,30.3872,30.4015,43094.0
2016-06-09 14:35:00,42.44,42.48,42.43,42.47,24058.0,30.4015,30.4302,30.3944,30.423,24058.0
2016-06-09 14:40:00,42.46,42.48,42.43,42.47,33346.0,30.4159,30.4302,30.3944,30.423,33346.0
2016-06-09 14:45:00,42.47,42.48,42.44,42.46,77892.0,30.423,30.4302,30.4015,30.4159,77892.0
2016-06-09 14:50:00,42.46,42.49,42.45,42.48,90028.0,30.4159,30.4374,30.4087,30.4302,90028.0
2016-06-09 14:55:00,42.48,42.51,42.48,42.5,68906.0,30.4302,30.4517,30.4302,30.4445,68906.0
2016-06-09 15:00:00,42.49,42.52,42.48,42.5,60238.0,30.4374,30.4588,30.4302,30.4445,60238.0
2016-06-09 15:05:00,42.5,42.53,42.49,42.52,79312.0,30.4445,30.466,30.4374,30.4588,79312.0
2016-06-09 15:10:00,42.52,42.52,42.49,42.5,74143.0,30.4588,30.4588,30.4374,30.4445,74143.0
2016-06-09 15:15:00,42.5,42.52,42.46,42.5,233689.0,30.4445,30.4588,30.4159,30.4445,233689.0
2016-06-09 15:20:00,42.49,42.5,42.47,42.48,74571.0,30.4374,30.4445,30.423,30.4302,74571.0
2016-06-09 15:25:00,42.48,42.54,42.48,42.54,85330.0,30.4302,30.4732,30.4302,30.4732,85330.0
2016-06-09 15:30:00,42.53,42.55,42.51,42.55,77312.0,30.466,30.4803,30.4517,30.4803,77312.0
2016-06-09 15:35:00,42.55,42.55,42.53,42.55,83362.0,30.4803,30.4803,30.466,30.4803,83362.0
2016-06-09 15:40:00,42.55,42.57,42.53,42.55,123172.0,30.4803,30.4947,30.466,30.4803,123172.0
2016-06-09 15:45:00,42.55,42.58,42.53,42.56,138011.0,30.4803,30.5018,30.466,30.4875,138011.0
2016-06-09 15:50:00,42.55,42.56,42.54,42.54,171268.0,30.4803,30.4875,30.4732,30.4732,171268.0
2016-06-09 15:55:00,42.55,42.58,42.53,42.54,534338.0,30.4803,30.5018,30.466,30.4732,534338.0
2016-06-10 09:30:00,42.03,42.18,42.02,42.11,178784.0,30.1078,30.2153,30.1007,30.1651,178784.0
2016-06-10 09:35:00,42.12,42.16,42.08,42.11,259169.0,30.1723,30.201,30.1437,30.1651,259169.0
2016-06-10 09:40:00,42.11,42.16,42.07,42.13,229778.0,30.1651,30.201,30.1365,30.1795,229778.0
2016-06-10 09:45:00,42.13,42.18,42.12,42.16,136341.0,30.1795,30.2153,30.1723,30.201,136341.0
2016-06-10 09:50:00,42.16,42.22,42.12,42.19,102861.0,30.201,30.2439,30.1723,30.2225,102861.0
2016-06-10 09:55:00,42.18,42.21,42.14,42.14,108937.0,30.2153,30.2368,30.1866,30.1866,108937.0
2016-06-10 10:00:00,42.14,42.16,42.07,42.07,62604.0,30.1866,30.201,30.1365,30.1365,62604.0
2016-06-10 10:05:00,42.07,42.08,42.0,42.0,82437.0,30.1365,30.1437,30.0863,30.0863,82437.0
2016-06-10 10:10:00,42.0,42.0,41.96,41.99,103795.0,30.0863,30.0863,30.0577,30.0792,103795.0
2016-06-10 10:15:00,41.98,42.01,41.93,42.0,173594.0,30.072,30.0935,30.0362,30.0863,173594.0
2016-06-10 10:20:00,42.01,42.03,41.96,42.03,174153.0,30.0935,30.1078,30.0577,30.1078,174153.0
2016-06-10 10:25:00,42.04,42.11,42.03,42.06,49968.0,30.115,30.1651,30.1078,30.1293,49968.0
2016-06-10 10:30:00,42.06,42.11,42.05,42.08,93555.0,30.1293,30.1651,30.1222,30.1437,93555.0
2016-06-10 10:35:00,42.09,42.1,42.02,42.03,35519.0,30.1508,30.158,30.1007,30.1078,35519.0
2016-06-10 10:40:00,42.04,42.08,42.01,42.05,66788.0,30.115,30.1437,30.0935,30.1222,66788.0
2016-06-10 10:45:00,42.05,42.06,41.98,42.0,302780.0,30.1222,30.1293,30.072,30.0863,302780.0
2016-06-10 10:50:00,41.99,42.06,41.99,42.0,61933.0,30.0792,30.1293,30.0792,30.0863,61933.0
2016-06-10 10:55:00,42.0,42.06,42.0,42.05,45897.0,30.0863,30.1293,30.0863,30.1222,45897.0
2016-06-10 11:00:00,42.05,42.08,42.03,42.07,45742.0,30.1222,30.1437,30.1078,30.1365,45742.0
2016-06-10 11:05:00,42.07,42.11,42.06,42.09,85946.0,30.1365,30.1651,30.1293,30.1508,85946.0
2016-06-10 11:10:00,42.09,42.11,42.07,42.08,49101.0,30.1508,30.1651,30.1365,30.1437,49101.0
2016-06-10 11:15:00,42.08,42.1,42.04,42.07,44087.0,30.1437,30.158,30.115,30.1365,44087.0
2016-06-10 11:20:00,42.07,42.07,42.03,42.06,45127.0,30.1365,30.1365,30.1078,30.1293,45127.0
2016-06-10 11:25:00,42.07,42.08,42.02,42.03,41122.0,30.1365,30.1437,30.1007,30.1078,41122.0
2016-06-10 11:30:00,42.03,42.05,42.02,42.02,33665.0,30.1078,30.1222,30.1007,30.1007,33665.0
2016-06-10 11:35:00,42.03,42.04,42.0,42.01,31800.0,30.1078,30.115,30.0863,30.0935,31800.0
2016-06-10 11:40:00,42.0,42.02,41.96,41.97,75530.0,30.0863,30.1007,30.0577,30.0649,75530.0
2016-06-10 11:45:00,41.97,41.98,41.95,41.96,25665.0,30.0649,30.072,30.0505,30.0577,25665.0
2016-06-10 11:50:00,41.97,42.02,41.94,42.02,70137.0,30.0649,30.1007,30.0434,30.1007,70137.0
2016-06-10 11:55:00,42.02,42.03,42.01,42.02,33491.0,30.1007,30.1078,30.0935,30.1007,33491.0
2016-06-10 12:00:00,42.03,42.06,42.02,42.02,35240.0,30.1078,30.1293,30.1007,30.1007,35240.0
2016-06-10 12:05:00,42.03,42.05,42.02,42.02,222865.0,30.1078,30.1222,30.1007,30.1007,222865.0
2016-06-10 12:10:00,42.02,42.03,42.0,42.0,42134.0,30.1007,30.1078,30.0863,30.0863,42134.0
2016-06-10 12:15:00,42.0,42.01,41.98,42.0,28992.0,30.0863,30.0935,30.072,30.0863,28992.0
2016-06-10 12:20:00,42.0,42.0,41.96,41.97,41778.0,30.0863,30.0863,30.0577,30.0649,41778.0
2016-06-10 12:25:00,41.96,41.98,41.95,41.98,23139.0,30.0577,30.072,30.0505,30.072,23139.0
2016-06-10 12:30:00,41.97,41.98,41.93,41.95,31667.0,30.0649,30.072,30.0362,30.0505,31667.0
2016-06-10 12:35:00,41.96,42.0,41.95,41.98,24410.0,30.0577,30.0863,30.0505,30.072,24410.0
2016-06-10 12:40:00,41.98,42.03,41.98,42.02,27538.0,30.072,30.1078,30.072,30.1007,27538.0
2016-06-10 12:45:00,42.02,42.04,41.99,42.01,36787.0,30.1007,30.115,30.0792,30.0935,36787.0
2016-06-10 12:50:00,42.01,42.03,42.0,42.03,33737.0,30.0935,30.1078,30.0863,30.1078,33737.0
2016-06-10 12:55:00,42.03,42.04,42.01,42.04,19175.0,30.1078,30.115,30.0935,30.115,19175.0
2016-06-10 13:00:00,42.04,42.05,42.0,42.03,48478.0,30.115,30.1222,30.0863,30.1078,48478.0
2016-06-10 13:05:00,42.04,42.04,42.0,42.03,27385.0,30.115,30.115,30.0863,30.1078,27385.0
2016-06-10 13:10:00,42.03,42.05,42.0,42.02,20406.0,30.1078,30.1222,30.0863,30.1007,20406.0
2016-06-10 13:15:00,42.02,42.04,42.01,42.02,25809.0,30.1007,30.115,30.0935,30.1007,25809.0
2016-06-10 13:20:00,42.02,42.06,42.01,42.05,29456.0,30.1007,30.1293,30.0935,30.1222,29456.0
2016-06-10 13:25:00,42.06,42.08,42.05,42.06,23070.0,30.1293,30.1437,30.1222,30.1293,23070.0
2016-06-10 13:30:00,42.07,42.07,42.02,42.04,56413.0,30.1365,30.1365,30.1007,30.115,56413.0
2016-06-10 13:35:00,42.03,42.06,41.99,42.0,116141.0,30.1078,30.1293,30.0792,30.0863,116141.0
2016-06-10 13:40:00,42.01,42.02,41.99,42.0,31875.0,30.0935,30.1007,30.0792,30.0863,31875.0
2016-06-10 13:45:00,42.0,42.0,41.94,41.95,52228.0,30.0863,30.0863,30.0434,30.0505,52228.0
2016-06-10 13:50:00,41.95,41.96,41.91,41.93,52567.0,30.0505,30.0577,30.0219,30.0362,52567.0
2016-06-10 13:55:00,41.93,41.97,41.91,41.92,32464.0,30.0362,30.0649,30.0219,30.029,32464.0
2016-06-10 14:00:00,41.91,41.96,41.9,41.92,40373.0,30.0219,30.0577,30.0147,30.029,40373.0
2016-06-10 14:05:00,41.92,41.93,41.89,41.93,40504.0,30.029,30.0362,30.0075,30.0362,40504.0
2016-06-10 14:10:00,41.92,41.94,41.89,41.91,37207.0,30.029,30.0434,30.0075,30.0219,37207.0
2016-06-10 14:15:00,41.91,41.92,41.89,41.9,28203.0,30.0219,30.029,30.0075,30.0147,28203.0
2016-06-10 14:20:00,41.91,41.95,41.89,41.95,42223.0,30.0219,30.0505,30.0075,30.0505,42223.0
2016-06-10 14:25:00,41.95,41.98,41.93,41.96,65319.0,30.0505,30.072,30.0362,30.0577,65319.0
2016-06-10 14:30:00,41.95,41.96,41.92,41.93,30217.0,30.0505,30.0577,30.029,30.0362,30217.0
2016-06-10 14:35:00,41.92,41.99,41.92,41.99,68820.0,30.029,30.0792,30.029,30.0792,68820.0
2016-06-10 14:40:00,42.0,42.0,41.96,41.98,36191.0,30.0863,30.0863,30.0577,30.072,36191.0
2016-06-10 14:45:00,41.98,41.98,41.93,41.96,41453.0,30.072,30.072,30.0362,30.0577,41453.0
2016-06-10 14:50:00,41.96,41.96,41.92,41.93,40362.0,30.0577,30.0577,30.029,30.0362,40362.0
2016-06-10 14:55:00,41.94,41.95,41.91,41.94,52768.0,30.0434,30.0505,30.0219,30.0434,52768.0
2016-06-10 15:00:00,41.94,41.94,41.91,41.93,46862.0,30.0434,30.0434,30.0219,30.0362,46862.0
2016-06-10 15:05:00,41.93,41.93,41.88,41.9,66670.0,30.0362,30.0362,30.0004,30.0147,66670.0
2016-06-10 15:10:00,41.89,41.9,41.87,41.88,38378.0,30.0075,30.0147,29.9932,30.0004,38378.0
2016-06-10 15:15:00,41.88,41.93,41.88,41.92,75950.0,30.0004,30.0362,30.0004,30.029,75950.0
2016-06-10 15:20:00,41.91,41.95,41.9,41.95,81233.0,30.0219,30.0505,30.0147,30.0505,81233.0
2016-06-10 15:25:00,41.95,41.98,41.94,41.95,183250.0,30.0505,30.072,30.0434,30.0505,183250.0
2016-06-10 15:30:00,41.96,42.0,41.95,41.98,158984.0,30.0577,30.0863,30.0505,30.072,158984.0
2016-06-10 15:35:00,41.98,41.99,41.96,41.98,138265.0,30.072,30.0792,30.0577,30.072,138265.0
2016-06-10 15:40:00,41.98,41.99,41.96,41.97,104478.0,30.072,30.0792,30.0577,30.0649,104478.0
2016-06-10 15:45:00,41.98,42.04,41.97,42.04,264842.0,30.072,30.115,30.0649,30.115,264842.0
2016-06-10 15:50:00,42.04,42.04,41.98,41.99,187613.0,30.115,30.115,30.072,30.0792,187613.0
2016-06-10 15:55:00,41.99,42.0,41.96,41.97,626083.0,30.0792,30.0863,30.0577,30.0649,626083.0
2016-06-13 09:30:00,41.71,41.88,41.69,41.85,204669.0,29.8786,30.0004,29.8643,29.9789,204669.0
2016-06-13 09:35:00,41.85,41.92,41.7,41.73,151436.0,29.9789,30.029,29.8714,29.8929,151436.0
2016-06-13 09:40:00,41.73,41.92,41.7,41.87,157540.0,29.8929,30.029,29.8714,29.9932,157540.0
2016-06-13 09:45:00,41.87,42.03,41.85,42.02,229900.0,29.9932,30.1078,29.9789,30.1007,229900.0
2016-06-13 09:50:00,42.02,42.04,41.99,42.01,109230.0,30.1007,30.115,30.0792,30.0935,109230.0
2016-06-13 09:55:00,42.02,42.03,41.89,41.91,85146.0,30.1007,30.1078,30.0075,30.0219,85146.0
2016-06-13 10:00:00,41.91,42.01,41.9,41.96,125302.0,30.0219,30.0935,30.0147,30.0577,125302.0
2016-06-13 10:05:00,41.95,41.97,41.9,41.9,142959.0,30.0505,30.0649,30.0147,30.0147,142959.0
2016-06-13 10:10:00,41.9,41.98,41.89,41.94,145484.0,30.0147,30.072,30.0075,30.0434,145484.0
2016-06-13 10:15:00,41.95,42.01,41.94,41.98,38663.0,30.0505,30.0935,30.0434,30.072,38663.0
2016-06-13 10:20:00,41.98,42.05,41.97,42.02,48532.0,30.072,30.1222,30.0649,30.1007,48532.0
2016-06-13 10:25:00,42.02,42.08,42.01,42.06,94824.0,30.1007,30.1437,30.0935,30.1293,94824.0
2016-06-13 10:30:00,42.06,42.12,42.05,42.07,60045.0,30.1293,30.1723,30.1222,30.1365,60045.0
2016-06-13 10:35:00,42.08,42.12,42.03,42.04,59514.0,30.1437,30.1723,30.1078,30.115,59514.0
2016-06-13 10:40:00,42.04,42.08,42.02,42.03,27067.0,30.115,30.1437,30.1007,30.1078,27067.0
2016-06-13 10:45:00,42.04,42.09,42.03,42.03,29010.0,30.115,30.1508,30.1078,30.1078,29010.0
2016-06-13 10:50:00,42.03,42.04,41.99,42.0,50963.0,30.1078,30.115,30.0792,30.0863,50963.0
2016-06-13 10:55:00,42.01,42.03,41.98,42.02,47715.0,30.0935,30.1078,30.072,30.1007,47715.0
2016-06-13 11:00:00,42.01,42.02,41.96,42.0,38118.0,30.0935,30.1007,30.0577,30.0863,38118.0
2016-06-13 11:05:00,42.0,42.04,41.99,42.01,72807.0,30.0863,30.115,30.0792,30.0935,72807.0
2016-06-13 11:10:00,42.0,42.04,41.98,41.99,44992.0,30.0863,30.115,30.072,30.0792,44992.0
2016-06-13 11:15:00,42.0,42.0,41.96,41.98,44072.0,30.0863,30.0863,30.0577,30.072,44072.0
2016-06-13 11:20:00,41.96,42.0,41.96,41.97,40541.0,30.0577,30.0863,30.0577,30.0649,40541.0
2016-06-13 11:25:00,41.96,41.98,41.93,41.96,64971.0,30.0577,30.072,30.0362,30.0577,64971.0
2016-06-13 11:30:00,41.95,41.97,41.89,41.89,30735.0,30.0505,30.0649,30.0075,30.0075,30735.0
2016-06-13 11:35:00,41.89,41.93,41.84,41.84,116500.0,30.0075,30.0362,29.9717,29.9717,116500.0
2016-06-13 11:40:00,41.85,41.86,41.83,41.84,76139.0,29.9789,29.9861,29.9646,29.9717,76139.0
2016-06-13 11:45:00,41.83,41.89,41.83,41.86,34480.0,29.9646,30.0075,29.9646,29.9861,34480.0
2016-06-13 11:50:00,41.85,41.89,41.85,41.87,36962.0,29.9789,30.0075,29.9789,29.9932,36962.0
2016-06-13 11:55:00,41.87,41.87,41.82,41.84,31107.0,29.9932,29.9932,29.9574,29.9717,31107.0
2016-06-13 12:00:00,41.84,41.91,41.82,41.9,41413.0,29.9717,30.0219,29.9574,30.0147,41413.0
2016-06-13 12:05:00,41.9,41.95,41.89,41.91,39449.0,30.0147,30.0505,30.0075,30.0219,39449.0
2016-06-13 12:10:00,41.91,41.94,41.89,41.92,38561.0,30.0219,30.0434,30.0075,30.029,38561.0
2016-06-13 12:15:00,41.93,41.97,41.93,41.94,15490.0,30.0362,30.0649,30.0362,30.0434,15490.0
2016-06-13 12:20:00,41.93,41.99,41.9,41.9,80046.0,30.0362,30.0792,30.0147,30.0147,80046.0
2016-06-13 12:25:00,41.91,41.93,41.87,41.91,37064.0,30.0219,30.0362,29.9932,30.0219,37064.0
2016-06-13 12:30:00,41.91,41.92,41.86,41.88,32801.0,30.0219,30.029,29.9861,30.0004,32801.0
2016-06-13 12:35:00,41.88,41.91,41.87,41.88,59053.0,30.0004,30.0219,29.9932,30.0004,59053.0
2016-06-13 12:40:00,41.89,41.95,41.88,41.93,37022.0,30.0075,30.0505,30.0004,30.0362,37022.0
2016-06-13 12:45:00,41.94,41.96,41.9,41.91,24812.0,30.0434,30.0577,30.0147,30.0219,24812.0
2016-06-13 12:50:00,41.9,41.97,41.9,41.96,14789.0,30.0147,30.0649,30.0147,30.0577,14789.0
2016-06-13 12:55:00,41.97,41.98,41.94,41.95,31709.0,30.0649,30.072,30.0434,30.0505,31709.0
2016-06-13 13:00:00,41.95,41.96,41.93,41.94,21119.0,30.0505,30.0577,30.0362,30.0434,21119.0
2016-06-13 13:05:00,41.93,41.95,41.91,41.92,19311.0,30.0362,30.0505,30.0219,30.029,19311.0
2016-06-13 13:10:00,41.92,41.95,41.9,41.94,23897.0,30.029,30.0505,30.0147,30.0434,23897.0
2016-06-13 13:15:00,41.94,41.94,41.91,41.92,14987.0,30.0434,30.0434,30.0219,30.029,14987.0
2016-06-13 13:20:00,41.92,41.97,41.91,41.96,20107.0,30.029,30.0649,30.0219,30.0577,20107.0
2016-06-13 13:25:00,41.95,41.97,41.93,41.97,15386.0,30.0505,30.0649,30.0362,30.0649,15386.0
2016-06-13 13:30:00,41.97,41.97,41.94,41.94,16982.0,30.0649,30.0649,30.0434,30.0434,16982.0
2016-06-13 13:35:00,41.95,41.95,41.88,41.89,79764.0,30.0505,30.0505,30.0004,30.0075,79764.0
2016-06-13 13:40:00,41.89,41.92,41.86,41.91,99262.0,30.0075,30.029,29.9861,30.0219,99262.0
2016-06-13 13:45:00,41.91,41.91,41.86,41.86,36331.0,30.0219,30.0219,29.9861,29.9861,36331.0
2016-06-13 13:50:00,41.86,41.87,41.78,41.79,68440.0,29.9861,29.9932,29.9288,29.9359,68440.0
2016-06-13 13:55:00,41.79,41.82,41.75,41.81,80111.0,29.9359,29.9574,29.9073,29.9502,80111.0
2016-06-13 14:00:00,41.81,41.84,41.8,41.81,117392.0,29.9502,29.9717,29.9431,29.9502,117392.0
2016-06-13 14:05:00,41.82,41.86,41.81,41.86,97766.0,29.9574,29.9861,29.9502,29.9861,97766.0
2016-06-13 14:10:00,41.86,41.92,41.85,41.91,70047.0,29.9861,30.029,29.9789,30.0219,70047.0
2016-06-13 14:15:00,41.92,41.92,41.86,41.87,41681.0,30.029,30.029,29.9861,29.9932,41681.0
2016-06-13 14:20:00,41.87,41.88,41.83,41.86,41347.0,29.9932,30.0004,29.9646,29.9861,41347.0
2016-06-13 14:25:00,41.86,41.89,41.84,41.88,69974.0,29.9861,30.0075,29.9717,30.0004,69974.0
2016-06-13 14:30:00,41.88,41.92,41.84,41.9,62493.0,30.0004,30.029,29.9717,30.0147,62493.0
2016-06-13 14:35:00,41.9,41.93,41.9,41.9,33812.0,30.0147,30.0362,30.0147,30.0147,33812.0
2016-06-13 14:40:00,41.9,41.95,41.9,41.94,60091.0,30.0147,30.0505,30.0147,30.0434,60091.0
2016-06-13 14:45:00,41.93,41.94,41.9,41.9,38520.0,30.0362,30.0434,30.0147,30.0147,38520.0
2016-06-13 14:50:00,41.9,41.93,41.87,41.93,40820.0,30.0147,30.0362,29.9932,30.0362,40820.0
2016-06-13 14:55:00,41.93,41.93,41.88,41.89,147784.0,30.0362,30.0362,30.0004,30.0075,147784.0
2016-06-13 15:00:00,41.89,41.89,41.85,41.88,57500.0,30.0075,30.0075,29.9789,30.0004,57500.0
2016-06-13 15:05:00,41.87,41.88,41.78,41.79,55064.0,29.9932,30.0004,29.9288,29.9359,55064.0
2016-06-13 15:10:00,41.79,41.83,41.75,41.79,86396.0,29.9359,29.9646,29.9073,29.9359,86396.0
2016-06-13 15:15:00,41.79,41.81,41.77,41.81,61523.0,29.9359,29.9502,29.9216,29.9502,61523.0
2016-06-13 15:20:00,41.81,41.85,41.8,41.81,48421.0,29.9502,29.9789,29.9431,29.9502,48421.0
2016-06-13 15:25:00,41.81,41.85,41.79,41.83,109579.0,29.9502,29.9789,29.9359,29.9646,109579.0
2016-06-13 15:30:00,41.83,41.84,41.81,41.81,81673.0,29.9646,29.9717,29.9502,29.9502,81673.0
2016-06-13 15:35:00,41.81,41.82,41.73,41.75,86527.0,29.9502,29.9574,29.8929,29.9073,86527.0
2016-06-13 15:40:00,41.74,41.74,41.68,41.69,171167.0,29.9001,29.9001,29.8571,29.8643,171167.0
2016-06-13 15:45:00,41.69,41.72,41.68,41.72,102387.0,29.8643,29.8858,29.8571,29.8858,102387.0
2016-06-13 15:50:00,41.72,41.72,41.68,41.72,185697.0,29.8858,29.8858,29.8571,29.8858,185697.0
2016-06-13 15:55:00,41.72,41.72,41.67,41.68,444225.0,29.8858,29.8858,29.85,29.8571,444225.0
2016-06-14 09:30:00,41.53,41.68,41.51,41.64,297633.0,29.7497,29.8571,29.7353,29.8285,297633.0
2016-06-14 09:35:00,41.64,41.77,41.6,41.71,168747.0,29.8285,29.9216,29.7998,29.8786,168747.0
2016-06-14 09:40:00,41.71,41.74,41.68,41.73,145856.0,29.8786,29.9001,29.8571,29.8929,145856.0
2016-06-14 09:45:00,41.72,41.72,41.6,41.61,80647.0,29.8858,29.8858,29.7998,29.807,80647.0
2016-06-14 09:50:00,41.61,41.63,41.49,41.58,108171.0,29.807,29.8213,29.721,29.7855,108171.0
2016-06-14 09:55:00,41.58,41.61,41.53,41.61,65353.0,29.7855,29.807,29.7497,29.807,65353.0
2016-06-14 10:00:00,41.61,41.65,41.55,41.57,73639.0,29.807,29.8356,29.764,29.7783,73639.0
2016-06-14 10:05:00,41.58,41.59,41.48,41.48,102728.0,29.7855,29.7926,29.7138,29.7138,102728.0
2016-06-14 10:10:00,41.48,41.48,41.42,41.42,70766.0,29.7138,29.7138,29.6709,29.6709,70766.0
2016-06-14 10:15:00,41.42,41.43,41.38,41.38,57177.0,29.6709,29.678,29.6422,29.6422,57177.0
2016-06-14 10:20:00,41.38,41.38,41.34,41.34,66913.0,29.6422,29.6422,29.6136,29.6136,66913.0
2016-06-14 10:25:00,41.34,41.35,41.3,41.34,47942.0,29.6136,29.6207,29.5849,29.6136,47942.0
2016-06-14 10:30:00,41.34,41.44,41.34,41.35,66285.0,29.6136,29.6852,29.6136,29.6207,66285.0
2016-06-14 10:35:00,41.35,41.38,41.31,41.37,64643.0,29.6207,29.6422,29.5921,29.6351,64643.0
2016-06-14 10:40:00,41.37,41.38,41.34,41.35,69928.0,29.6351,29.6422,29.6136,29.6207,69928.0
2016-06-14 10:45:00,41.36,41.36,41.22,41.25,162517.0,29.6279,29.6279,29.5276,29.5491,162517.0
2016-06-14 10:50:00,41.26,41.28,41.24,41.26,65438.0,29.5563,29.5706,29.5419,29.5563,65438.0
2016-06-14 10:55:00,41.25,41.28,41.22,41.26,105607.0,29.5491,29.5706,29.5276,29.5563,105607.0
2016-06-14 11:00:00,41.26,41.28,41.22,41.27,84361.0,29.5563,29.5706,29.5276,29.5634,84361.0
2016-06-14 11:05:00,41.27,41.3,41.25,41.27,110754.0,29.5634,29.5849,29.5491,29.5634,110754.0
2016-06-14 11:10:00,41.27,41.28,41.2,41.21,128600.0,29.5634,29.5706,29.5133,29.5204,128600.0
2016-06-14 11:15:00,41.21,41.24,41.15,41.19,68637.0,29.5204,29.5419,29.4775,29.5061,68637.0
2016-06-14 11:20:00,41.19,41.27,41.15,41.27,65073.0,29.5061,29.5634,29.4775,29.5634,65073.0
2016-06-14 11:25:00,41.27,41.27,41.18,41.2,59616.0,29.5634,29.5634,29.4989,29.5133,59616.0
2016-06-14 11:30:00,41.2,41.3,41.2,41.29,81405.0,29.5133,29.5849,29.5133,29.5777,81405.0
2016-06-14 11:35:00,41.29,41.33,41.28,41.3,103128.0,29.5777,29.6064,29.5706,29.5849,103128.0
2016-06-14 11:40:00,41.3,41.35,41.28,41.3,60547.0,29.5849,29.6207,29.5706,29.5849,60547.0
2016-06-14 11:45:00,41.3,41.31,41.24,41.25,36085.0,29.5849,29.5921,29.5419,29.5491,36085.0
2016-06-14 11:50:00,41.25,41.28,41.23,41.27,55105.0,29.5491,29.5706,29.5348,29.5634,55105.0
2016-06-14 11:55:00,41.27,41.27,41.18,41.19,29283.0,29.5634,29.5634,29.4989,29.5061,29283.0
2016-06-14 12:00:00,41.19,41.24,41.18,41.23,47574.0,29.5061,29.5419,29.4989,29.5348,47574.0
2016-06-14 12:05:00,41.23,41.25,41.17,41.24,94383.0,29.5348,29.5491,29.4918,29.5419,94383.0
2016-06-14 12:10:00,41.24,41.28,41.22,41.28,55513.0,29.5419,29.5706,29.5276,29.5706,55513.0
2016-06-14 12:15:00,41.29,41.31,41.27,41.28,99868.0,29.5777,29.5921,29.5634,29.5706,99868.0
2016-06-14 12:20:00,41.29,41.35,41.29,41.34,39824.0,29.5777,29.6207,29.5777,29.6136,39824.0
2016-06-14 12:25:00,41.35,41.41,41.35,41.41,61260.0,29.6207,29.6637,29.6207,29.6637,61260.0
2016-06-14 12:30:00,41.41,41.41,41.34,41.34,131922.0,29.6637,29.6637,29.6136,29.6136,131922.0
2016-06-14 12:35:00,41.34,41.34,41.29,41.31,33756.0,29.6136,29.6136,29.5777,29.5921,33756.0
2016-06-14 12:40:00,41.31,41.31,41.26,41.27,30261.0,29.5921,29.5921,29.5563,29.5634,30261.0
2016-06-14 12:45:00,41.27,41.32,41.23,41.32,34060.0,29.5634,29.5992,29.5348,29.5992,34060.0
2016-06-14 12:50:00,41.32,41.32,41.29,41.29,29478.0,29.5992,29.5992,29.5777,29.5777,29478.0
2016-06-14 12:55:00,41.3,41.34,41.27,41.28,34339.0,29.5849,29.6136,29.5634,29.5706,34339.0
2016-06-14 13:00:00,41.28,41.32,41.27,41.32,39277.0,29.5706,29.5992,29.5634,29.5992,39277.0
2016-06-14 13:05:00,41.32,41.32,41.27,41.27,70935.0,29.5992,29.5992,29.5634,29.5634,70935.0
2016-06-14 13:10:00,41.27,41.28,41.23,41.23,28874.0,29.5634,29.5706,29.5348,29.5348,28874.0
2016-06-14 13:15:00,41.23,41.25,41.19,41.22,52016.0,29.5348,29.5491,29.5061,29.5276,52016.0
2016-06-14 13:20:00,41.22,41.25,41.22,41.23,11305.0,29.5276,29.5491,29.5276,29.5348,11305.0
2016-06-14 13:25:00,41.23,41.27,41.2,41.21,73309.0,29.5348,29.5634,29.5133,29.5204,73309.0
2016-06-14 13:30:00,41.21,41.25,41.19,41.25,57163.0,29.5204,29.5491,29.5061,29.5491,57163.0
2016-06-14 13:35:00,41.25,41.25,41.21,41.23,57601.0,29.5491,29.5491,29.5204,29.5348,57601.0
2016-06-14 13:40:00,41.22,41.23,41.19,41.21,34368.0,29.5276,29.5348,29.5061,29.5204,34368.0
2016-06-14 13:45:00,41.21,41.22,41.18,41.18,68165.0,29.5204,29.5276,29.4989,29.4989,68165.0
2016-06-14 13:50:00,41.19,41.19,41.15,41.17,43703.0,29.5061,29.5061,29.4775,29.4918,43703.0
2016-06-14 13:55:00,41.18,41.19,41.17,41.19,35359.0,29.4989,29.5061,29.4918,29.5061,35359.0
2016-06-14 14:00:00,41.19,41.23,41.18,41.21,117442.0,29.5061,29.5348,29.4989,29.5204,117442.0
2016-06-14 14:05:00,41.21,41.23,41.21,41.21,82858.0,29.5204,29.5348,29.5204,29.5204,82858.0
2016-06-14 14:10:00,41.21,41.25,41.18,41.23,47208.0,29.5204,29.5491,29.4989,29.5348,47208.0
2016-06-14 14:15:00,41.23,41.28,41.23,41.27,54074.0,29.5348,29.5706,29.5348,29.5634,54074.0
2016-06-14 14:20:00,41.27,41.27,41.2,41.23,59747.0,29.5634,29.5634,29.5133,29.5348,59747.0
2016-06-14 14:25:00,41.23,41.24,41.2,41.23,65982.0,29.5348,29.5419,29.5133,29.5348,65982.0
2016-06-14 14:30:00,41.23,41.25,41.16,41.16,56462.0,29.5348,29.5491,29.4846,29.4846,56462.0
2016-06-14 14:35:00,41.17,41.17,41.11,41.14,61907.0,29.4918,29.4918,29.4488,29.4703,61907.0
2016-06-14 14:40:00,41.14,41.16,41.09,41.1,108194.0,29.4703,29.4846,29.4345,29.4416,108194.0
2016-06-14 14:45:00,41.1,41.12,41.05,41.07,62144.0,29.4416,29.456,29.4058,29.4201,62144.0
2016-06-14 14:50:00,41.06,41.07,41.01,41.02,105724.0,29.413,29.4201,29.3772,29.3843,105724.0
2016-06-14 14:55:00,41.02,41.03,40.99,40.99,87311.0,29.3843,29.3915,29.3628,29.3628,87311.0
2016-06-14 15:00:00,41.0,41.05,40.94,41.03,126469.0,29.37,29.4058,29.327,29.3915,126469.0
2016-06-14 15:05:00,41.03,41.09,41.03,41.08,104890.0,29.3915,29.4345,29.3915,29.4273,104890.0
2016-06-14 15:10:00,41.08,41.1,41.04,41.1,105858.0,29.4273,29.4416,29.3987,29.4416,105858.0
2016-06-14 15:15:00,41.09,41.15,41.09,41.11,261436.0,29.4345,29.4775,29.4345,29.4488,261436.0
2016-06-14 15:20:00,41.11,41.19,41.1,41.15,135363.0,29.4488,29.5061,29.4416,29.4775,135363.0
2016-06-14 15:25:00,41.14,41.2,41.12,41.2,105681.0,29.4703,29.5133,29.456,29.5133,105681.0
2016-06-14 15:30:00,41.2,41.24,41.17,41.22,127158.0,29.5133,29.5419,29.4918,29.5276,127158.0
2016-06-14 15:35:00,41.22,41.23,41.16,41.19,159169.0,29.5276,29.5348,29.4846,29.5061,159169.0
2016-06-14 15:40:00,41.18,41.3,41.16,41.26,572168.0,29.4989,29.5849,29.4846,29.5563,572168.0
2016-06-14 15:45:00,41.26,41.27,41.11,41.12,313722.0,29.5563,29.5634,29.4488,29.456,313722.0
2016-06-14 15:50:00,41.12,41.18,41.11,41.18,255655.0,29.456,29.4989,29.4488,29.4989,255655.0
2016-06-14 15:55:00,41.18,41.22,41.17,41.2,352671.0,29.4989,29.5276,29.4918,29.5133,352671.0
2016-06-15 09:30:00,41.25,41.36,41.15,41.16,202264.0,29.5491,29.6279,29.4775,29.4846,202264.0
2016-06-15 09:35:00,41.17,41.17,40.99,41.1,224133.0,29.4918,29.4918,29.3628,29.4416,224133.0
2016-06-15 09:40:00,41.1,41.19,41.06,41.19,224454.0,29.4416,29.5061,29.413,29.5061,224454.0
2016-06-15 09:45:00,41.18,41.27,41.15,41.27,151213.0,29.4989,29.5634,29.4775,29.5634,151213.0
2016-06-15 09:50:00,41.27,41.36,41.26,41.34,113977.0,29.5634,29.6279,29.5563,29.6136,113977.0
2016-06-15 09:55:00,41.34,41.41,41.33,41.41,89816.0,29.6136,29.6637,29.6064,29.6637,89816.0
2016-06-15 10:00:00,41.41,41.51,41.39,41.5,115914.0,29.6637,29.7353,29.6494,29.7282,115914.0
2016-06-15 10:05:00,41.48,41.54,41.45,41.53,55733.0,29.7138,29.7568,29.6924,29.7497,55733.0
2016-06-15 10:10:00,41.54,41.61,41.53,41.59,113057.0,29.7568,29.807,29.7497,29.7926,113057.0
2016-06-15 10:15:00,41.59,41.6,41.55,41.57,41477.0,29.7926,29.7998,29.764,29.7783,41477.0
2016-06-15 10:20:00,41.57,41.59,41.53,41.53,60727.0,29.7783,29.7926,29.7497,29.7497,60727.0
2016-06-15 10:25:00,41.53,41.53,41.47,41.51,87312.0,29.7497,29.7497,29.7067,29.7353,87312.0
2016-06-15 10:30:00,41.52,41.61,41.52,41.61,93762.0,29.7425,29.807,29.7425,29.807,93762.0
2016-06-15 10:35:00,41.61,41.62,41.56,41.58,36311.0,29.807,29.8141,29.7712,29.7855,36311.0
2016-06-15 10:40:00,41.57,41.59,41.54,41.57,60662.0,29.7783,29.7926,29.7568,29.7783,60662.0
2016-06-15 10:45:00,41.57,41.62,41.55,41.57,68206.0,29.7783,29.8141,29.764,29.7783,68206.0
2016-06-15 10:50:00,41.58,41.62,41.56,41.58,51577.0,29.7855,29.8141,29.7712,29.7855,51577.0
2016-06-15 10:55:00,41.58,41.6,41.58,41.58,48481.0,29.7855,29.7998,29.7855,29.7855,48481.0
2016-06-15 11:00:00,41.58,41.6,41.58,41.59,36841.0,29.7855,29.7998,29.7855,29.7926,36841.0
2016-06-15 11:05:00,41.59,41.62,41.58,41.6,60560.0,29.7926,29.8141,29.7855,29.7998,60560.0
2016-06-15 11:10:00,41.6,41.62,41.59,41.61,20688.0,29.7998,29.8141,29.7926,29.807,20688.0
2016-06-15 11:15:00,41.61,41.61,41.58,41.59,92568.0,29.807,29.807,29.7855,29.7926,92568.0
2016-06-15 11:20:00,41.59,41.6,41.52,41.53,46309.0,29.7926,29.7998,29.7425,29.7497,46309.0
2016-06-15 11:25:00,41.52,41.54,41.45,41.45,50499.0,29.7425,29.7568,29.6924,29.6924,50499.0
2016-06-15 11:30:00,41.45,41.45,41.42,41.43,43759.0,29.6924,29.6924,29.6709,29.678,43759.0
2016-06-15 11:35:00,41.43,41.49,41.42,41.48,31989.0,29.678,29.721,29.6709,29.7138,31989.0
2016-06-15 11:40:00,41.47,41.48,41.46,41.47,52762.0,29.7067,29.7138,29.6995,29.7067,52762.0
2016-06-15 11:45:00,41.46,41.47,41.41,41.44,157871.0,29.6995,29.7067,29.6637,29.6852,157871.0
2016-06-15 11:50:00,41.44,41.5,41.43,41.49,41798.0,29.6852,29.7282,29.678,29.721,41798.0
2016-06-15 11:55:00,41.49,41.52,41.48,41.5,50230.0,29.721,29.7425,29.7138,29.7282,50230.0
2016-06-15 12:00:00,41.49,41.51,41.46,41.46,28237.0,29.721,29.7353,29.6995,29.6995,28237.0
2016-06-15 12:05:00,41.47,41.49,41.45,41.45,28058.0,29.7067,29.721,29.6924,29.6924,28058.0
2016-06-15 12:10:00,41.44,41.45,41.41,41.43,26405.0,29.6852,29.6924,29.6637,29.678,26405.0
2016-06-15 12:15:00,41.43,41.45,41.42,41.44,25779.0,29.678,29.6924,29.6709,29.6852,25779.0
2016-06-15 12:20:00,41.45,41.46,41.43,41.46,20330.0,29.6924,29.6995,29.678,29.6995,20330.0
2016-06-15 12:25:00,41.45,41.47,41.43,41.43,23685.0,29.6924,29.7067,29.678,29.678,23685.0
2016-06-15 12:30:00,41.43,41.44,41.41,41.44,21499.0,29.678,29.6852,29.6637,29.6852,21499.0
2016-06-15 12:35:00,41.43,41.45,41.41,41.41,22400.0,29.678,29.6924,29.6637,29.6637,22400.0
2016-06-15 12:40:00,41.41,41.44,41.4,41.41,28317.0,29.6637,29.6852,29.6565,29.6637,28317.0
2016-06-15 12:45:00,41.4,41.42,41.39,41.4,25728.0,29.6565,29.6709,29.6494,29.6565,25728.0
2016-06-15 12:50:00,41.41,41.41,41.35,41.36,22310.0,29.6637,29.6637,29.6207,29.6279,22310.0
2016-06-15 12:55:00,41.36,41.39,41.35,41.37,29443.0,29.6279,29.6494,29.6207,29.6351,29443.0
2016-06-15 13:00:00,41.38,41.41,41.37,41.39,17272.0,29.6422,29.6637,29.6351,29.6494,17272.0
2016-06-15 13:05:00,41.38,41.39,41.36,41.39,13235.0,29.6422,29.6494,29.6279,29.6494,13235.0
2016-06-15 13:10:00,41.39,41.4,41.37,41.4,22512.0,29.6494,29.6565,29.6351,29.6565,22512.0
2016-06-15 13:15:00,41.4,41.42,41.39,41.41,43329.0,29.6565,29.6709,29.6494,29.6637,43329.0
2016-06-15 13:20:00,41.41,41.42,41.36,41.38,69430.0,29.6637,29.6709,29.6279,29.6422,69430.0
2016-06-15 13:25:00,41.38,41.43,41.38,41.43,37327.0,29.6422,29.678,29.6422,29.678,37327.0
2016-06-15 13:30:00,41.43,41.47,41.42,41.46,22518.0,29.678,29.7067,29.6709,29.6995,22518.0
2016-06-15 13:35:00,41.46,41.5,41.45,41.49,25295.0,29.6995,29.7282,29.6924,29.721,25295.0
2016-06-15 13:40:00,41.49,41.51,41.45,41.51,28876.0,29.721,29.7353,29.6924,29.7353,28876.0
2016-06-15 13:45:00,41.51,41.51,41.48,41.5,64445.0,29.7353,29.7353,29.7138,29.7282,64445.0
2016-06-15 13:50:00,41.5,41.53,41.49,41.51,16866.0,29.7282,29.7497,29.721,29.7353,16866.0
2016-06-15 13:55:00,41.51,41.55,41.5,41.52,46254.0,29.7353,29.764,29.7282,29.7425,46254.0
2016-06-15 14:00:00,41.53,41.57,41.25,41.3,216385.0,29.7497,29.7783,29.5491,29.5849,216385.0
2016-06-15 14:05:00,41.31,41.35,41.17,41.18,149532.0,29.5921,29.6207,29.4918,29.4989,149532.0
2016-06-15 14:10:00,41.17,41.22,41.1,41.14,147361.0,29.4918,29.5276,29.4416,29.4703,147361.0
2016-06-15 14:15:00,41.14,41.22,41.14,41.16,104217.0,29.4703,29.5276,29.4703,29.4846,104217.0
2016-06-15 14:20:00,41.17,41.18,41.13,41.16,43742.0,29.4918,29.4989,29.4631,29.4846,43742.0
2016-06-15 14:25:00,41.16,41.19,41.13,41.13,42340.0,29.4846,29.5061,29.4631,29.4631,42340.0
2016-06-15 14:30:00,41.13,41.2,41.08,41.18,94485.0,29.4631,29.5133,29.4273,29.4989,94485.0
2016-06-15 14:35:00,41.18,41.21,41.17,41.2,47622.0,29.4989,29.5204,29.4918,29.5133,47622.0
2016-06-15 14:40:00,41.2,41.27,41.18,41.26,77582.0,29.5133,29.5634,29.4989,29.5563,77582.0
2016-06-15 14:45:00,41.25,41.3,41.23,41.26,54212.0,29.5491,29.5849,29.5348,29.5563,54212.0
2016-06-15 14:50:00,41.25,41.29,41.25,41.26,131598.0,29.5491,29.5777,29.5491,29.5563,131598.0
2016-06-15 14:55:00,41.26,41.32,41.25,41.3,52473.0,29.5563,29.5992,29.5491,29.5849,52473.0
2016-06-15 15:00:00,41.3,41.32,41.28,41.3,64238.0,29.5849,29.5992,29.5706,29.5849,64238.0
2016-06-15 15:05:00,41.3,41.35,41.3,41.32,96265.0,29.5849,29.6207,29.5849,29.5992,96265.0
2016-06-15 15:10:00,41.32,41.34,41.29,41.32,67244.0,29.5992,29.6136,29.5777,29.5992,67244.0
2016-06-15 15:15:00,41.31,41.34,41.29,41.34,125111.0,29.5921,29.6136,29.5777,29.6136,125111.0
2016-06-15 15:20:00,41.33,41.36,41.33,41.33,55847.0,29.6064,29.6279,29.6064,29.6064,55847.0
2016-06-15 15:25:00,41.34,41.35,41.31,41.31,45578.0,29.6136,29.6207,29.5921,29.5921,45578.0
2016-06-15 15:30:00,41.32,41.33,41.26,41.27,111706.0,29.5992,29.6064,29.5563,29.5634,111706.0
2016-06-15 15:35:00,41.26,41.28,41.16,41.16,111561.0,29.5563,29.5706,29.4846,29.4846,111561.0
2016-06-15 15:40:00,41.16,41.17,41.11,41.12,145787.0,29.4846,29.4918,29.4488,29.456,145787.0
2016-06-15 15:45:00,41.11,41.12,41.06,41.07,131763.0,29.4488,29.456,29.413,29.4201,131763.0
2016-06-15 15:50:00,41.07,41.08,40.99,41.0,220750.0,29.4201,29.4273,29.3628,29.37,220750.0
2016-06-15 15:55:00,41.0,41.05,40.98,41.04,511183.0,29.37,29.4058,29.3557,29.3987,511183.0
2016-06-16 09:30:00,40.65,40.7,40.58,40.61,163385.0,29.1193,29.1551,29.0691,29.0906,163385.0
2016-06-16 09:35:00,40.6,40.62,40.46,40.47,146500.0,29.0835,29.0978,28.9832,28.9903,146500.0
2016-06-16 09:40:00,40.47,40.52,40.41,40.49,181680.0,28.9903,29.0262,28.9474,29.0047,181680.0
2016-06-16 09:45:00,40.49,40.59,40.47,40.58,151701.0,29.0047,29.0763,28.9903,29.0691,151701.0
2016-06-16 09:50:00,40.58,40.62,40.53,40.53,86572.0,29.0691,29.0978,29.0333,29.0333,86572.0
2016-06-16 09:55:00,40.53,40.53,40.39,40.41,110971.0,29.0333,29.0333,28.933,28.9474,110971.0
2016-06-16 10:00:00,40.41,40.42,40.34,40.36,116091.0,28.9474,28.9545,28.8972,28.9115,116091.0
2016-06-16 10:05:00,40.36,40.39,40.34,40.38,145885.0,28.9115,28.933,28.8972,28.9259,145885.0
2016-06-16 10:10:00,40.38,40.52,40.37,40.47,126783.0,28.9259,29.0262,28.9187,28.9903,126783.0
2016-06-16 10:15:00,40.47,40.48,40.42,40.47,58431.0,28.9903,28.9975,28.9545,28.9903,58431.0
2016-06-16 10:20:00,40.46,40.49,40.38,40.38,50508.0,28.9832,29.0047,28.9259,28.9259,50508.0
2016-06-16 10:25:00,40.38,40.51,40.37,40.51,66437.0,28.9259,29.019,28.9187,29.019,66437.0
2016-06-16 10:30:00,40.51,40.51,40.37,40.39,61029.0,29.019,29.019,28.9187,28.933,61029.0
2016-06-16 10:35:00,40.38,40.43,40.35,40.4,62010.0,28.9259,28.9617,28.9044,28.9402,62010.0
2016-06-16 10:40:00,40.4,40.48,40.4,40.47,65471.0,28.9402,28.9975,28.9402,28.9903,65471.0
2016-06-16 10:45:00,40.48,40.52,40.47,40.5,41873.0,28.9975,29.0262,28.9903,29.0118,41873.0
2016-06-16 10:50:00,40.5,40.51,40.45,40.51,76740.0,29.0118,29.019,28.976,29.019,76740.0
2016-06-16 10:55:00,40.51,40.54,40.5,40.54,74303.0,29.019,29.0405,29.0118,29.0405,74303.0
2016-06-16 11:00:00,40.53,40.58,40.52,40.57,45893.0,29.0333,29.0691,29.0262,29.062,45893.0
2016-06-16 11:05:00,40.58,40.62,40.55,40.6,35549.0,29.0691,29.0978,29.0477,29.0835,35549.0
2016-06-16 11:10:00,40.62,40.65,40.59,40.63,79702.0,29.0978,29.1193,29.0763,29.105,79702.0
2016-06-16 11:15:00,40.63,40.64,40.55,40.55,47476.0,29.105,29.1121,29.0477,29.0477,47476.0
2016-06-16 11:20:00,40.56,40.58,40.54,40.57,171585.0,29.0548,29.0691,29.0405,29.062,171585.0
2016-06-16 11:25:00,40.57,40.73,40.57,40.72,53079.0,29.062,29.1766,29.062,29.1694,53079.0
2016-06-16 11:30:00,40.72,40.75,40.7,40.73,94777.0,29.1694,29.1909,29.1551,29.1766,94777.0
2016-06-16 11:35:00,40.73,40.73,40.67,40.72,95083.0,29.1766,29.1766,29.1336,29.1694,95083.0
2016-06-16 11:40:00,40.72,40.75,40.7,40.72,79142.0,29.1694,29.1909,29.1551,29.1694,79142.0
2016-06-16 11:45:00,40.72,40.73,40.67,40.67,36808.0,29.1694,29.1766,29.1336,29.1336,36808.0
2016-06-16 11:50:00,40.68,40.69,40.63,40.69,34162.0,29.1408,29.1479,29.105,29.1479,34162.0
2016-06-16 11:55:00,40.68,40.69,40.63,40.64,42930.0,29.1408,29.1479,29.105,29.1121,42930.0
2016-06-16 12:00:00,40.64,40.69,40.61,40.67,44403.0,29.1121,29.1479,29.0906,29.1336,44403.0
2016-06-16 12:05:00,40.69,40.71,40.66,40.7,36360.0,29.1479,29.1623,29.1264,29.1551,36360.0
2016-06-16 12:10:00,40.7,40.71,40.64,40.67,58995.0,29.1551,29.1623,29.1121,29.1336,58995.0
2016-06-16 12:15:00,40.67,40.74,40.66,40.74,28751.0,29.1336,29.1838,29.1264,29.1838,28751.0
2016-06-16 12:20:00,40.74,40.78,40.69,40.78,62028.0,29.1838,29.2124,29.1479,29.2124,62028.0
2016-06-16 12:25:00,40.77,40.82,40.76,40.77,69593.0,29.2052,29.2411,29.1981,29.2052,69593.0
2016-06-16 12:30:00,40.76,40.77,40.73,40.77,31412.0,29.1981,29.2052,29.1766,29.2052,31412.0
2016-06-16 12:35:00,40.77,40.84,40.74,40.83,49278.0,29.2052,29.2554,29.1838,29.2482,49278.0
2016-06-16 12:40:00,40.82,40.89,40.8,40.88,47805.0,29.2411,29.2912,29.2267,29.284,47805.0
2016-06-16 12:45:00,40.88,40.88,40.79,40.8,28546.0,29.284,29.284,29.2196,29.2267,28546.0
2016-06-16 12:50:00,40.8,40.81,40.75,40.8,60642.0,29.2267,29.2339,29.1909,29.2267,60642.0
2016-06-16 12:55:00,40.79,40.82,40.78,40.81,36742.0,29.2196,29.2411,29.2124,29.2339,36742.0
2016-06-16 13:00:00,40.81,40.89,40.81,40.85,28384.0,29.2339,29.2912,29.2339,29.2626,28384.0
2016-06-16 13:05:00,40.86,40.87,40.79,40.85,81246.0,29.2697,29.2769,29.2196,29.2626,81246.0
2016-06-16 13:10:00,40.85,40.92,40.84,40.87,42475.0,29.2626,29.3127,29.2554,29.2769,42475.0
2016-06-16 13:15:00,40.87,40.88,40.83,40.87,29476.0,29.2769,29.284,29.2482,29.2769,29476.0
2016-06-16 13:20:00,40.87,40.89,40.84,40.88,29203.0,29.2769,29.2912,29.2554,29.284,29203.0
2016-06-16 13:25:00,40.88,40.92,40.86,40.88,43574.0,29.284,29.3127,29.2697,29.284,43574.0
2016-06-16 13:30:00,40.88,40.91,40.83,40.85,38134.0,29.284,29.3055,29.2482,29.2626,38134.0
2016-06-16 13:35:00,40.85,40.9,40.85,40.9,27297.0,29.2626,29.2984,29.2626,29.2984,27297.0
2016-06-16 13:40:00,40.9,40.91,40.82,40.82,50316.0,29.2984,29.3055,29.2411,29.2411,50316.0
2016-06-16 13:45:00,40.82,40.83,40.78,40.81,50946.0,29.2411,29.2482,29.2124,29.2339,50946.0
2016-06-16 13:50:00,40.81,40.82,40.79,40.82,26250.0,29.2339,29.2411,29.2196,29.2411,26250.0
2016-06-16 13:55:00,40.83,40.85,40.8,40.82,29299.0,29.2482,29.2626,29.2267,29.2411,29299.0
2016-06-16 14:00:00,40.81,40.89,40.81,40.88,33074.0,29.2339,29.2912,29.2339,29.284,33074.0
2016-06-16 14:05:00,40.89,40.92,40.88,40.91,53198.0,29.2912,29.3127,29.284,29.3055,53198.0
2016-06-16 14:10:00,40.91,41.0,40.9,40.97,55923.0,29.3055,29.37,29.2984,29.3485,55923.0
2016-06-16 14:15:00,40.97,41.02,40.96,41.0,38436.0,29.3485,29.3843,29.3414,29.37,38436.0
2016-06-16 14:20:00,40.99,41.0,40.95,40.97,23535.0,29.3628,29.37,29.3342,29.3485,23535.0
2016-06-16 14:25:00,40.97,40.99,40.91,40.92,30512.0,29.3485,29.3628,29.3055,29.3127,30512.0
2016-06-16 14:30:00,40.92,40.95,40.91,40.93,43678.0,29.3127,29.3342,29.3055,29.3199,43678.0
2016-06-16 14:35:00,40.93,40.96,40.92,40.94,46016.0,29.3199,29.3414,29.3127,29.327,46016.0
2016-06-16 14:40:00,40.93,40.97,40.92,40.97,26700.0,29.3199,29.3485,29.3127,29.3485,26700.0
2016-06-16 14:45:00,40.97,40.98,40.93,40.97,28378.0,29.3485,29.3557,29.3199,29.3485,28378.0
2016-06-16 14:50:00,40.98,41.03,40.95,41.02,44055.0,29.3557,29.3915,29.3342,29.3843,44055.0
2016-06-16 14:55:00,41.02,41.04,40.95,40.95,43223.0,29.3843,29.3987,29.3342,29.3342,43223.0
2016-06-16 15:00:00,40.95,41.01,40.95,40.96,60126.0,29.3342,29.3772,29.3342,29.3414,60126.0
2016-06-16 15:05:00,40.96,40.98,40.92,40.97,45552.0,29.3414,29.3557,29.3127,29.3485,45552.0
2016-06-16 15:10:00,40.96,41.02,40.96,41.01,54901.0,29.3414,29.3843,29.3414,29.3772,54901.0
2016-06-16 15:15:00,41.01,41.02,40.88,40.93,111626.0,29.3772,29.3843,29.284,29.3199,111626.0
2016-06-16 15:20:00,40.93,40.99,40.9,40.98,64170.0,29.3199,29.3628,29.2984,29.3557,64170.0
2016-06-16 15:25:00,40.98,41.04,40.97,41.0,66068.0,29.3557,29.3987,29.3485,29.37,66068.0
2016-06-16 15:30:00,41.01,41.07,41.0,41.05,88431.0,29.3772,29.4201,29.37,29.4058,88431.0
2016-06-16 15:35:00,41.05,41.07,40.99,41.03,67272.0,29.4058,29.4201,29.3628,29.3915,67272.0
2016-06-16 15:40:00,41.03,41.08,41.03,41.07,135903.0,29.3915,29.4273,29.3915,29.4201,135903.0
2016-06-16 15:45:00,41.08,41.08,41.02,41.04,133494.0,29.4273,29.4273,29.3843,29.3987,133494.0
2016-06-16 15:50:00,41.03,41.06,41.02,41.02,166106.0,29.3915,29.413,29.3843,29.3843,166106.0
2016-06-16 15:55:00,41.03,41.07,41.0,41.06,380277.0,29.3915,29.4201,29.37,29.413,380277.0
2016-06-17 09:30:00,41.06,41.13,40.92,41.08,964212.0,29.413,29.4631,29.3127,29.4273,964212.0
2016-06-17 09:35:00,41.07,41.21,41.04,41.15,119689.0,29.4201,29.5204,29.3987,29.4775,119689.0
2016-06-17 09:40:00,41.15,41.21,41.1,41.18,106358.0,29.4775,29.5204,29.4416,29.4989,106358.0
2016-06-17 09:45:00,41.18,41.24,41.15,41.21,86702.0,29.4989,29.5419,29.4775,29.5204,86702.0
2016-06-17 09:50:00,41.22,41.32,41.21,41.25,80920.0,29.5276,29.5992,29.5204,29.5491,80920.0
2016-06-17 09:55:00,41.25,41.25,41.19,41.25,48458.0,29.5491,29.5491,29.5061,29.5491,48458.0
2016-06-17 10:00:00,41.24,41.26,41.14,41.17,72288.0,29.5419,29.5563,29.4703,29.4918,72288.0
2016-06-17 10:05:00,41.16,41.21,41.14,41.17,55525.0,29.4846,29.5204,29.4703,29.4918,55525.0
2016-06-17 10:10:00,41.16,41.22,41.16,41.2,57732.0,29.4846,29.5276,29.4846,29.5133,57732.0
2016-06-17 10:15:00,41.2,41.26,41.18,41.25,49922.0,29.5133,29.5563,29.4989,29.5491,49922.0
2016-06-17 10:20:00,41.25,41.26,41.15,41.18,74701.0,29.5491,29.5563,29.4775,29.4989,74701.0
2016-06-17 10:25:00,41.19,41.25,41.15,41.16,183484.0,29.5061,29.5491,29.4775,29.4846,183484.0
2016-06-17 10:30:00,41.16,41.17,41.06,41.1,83628.0,29.4846,29.4918,29.413,29.4416,83628.0
2016-06-17 10:35:00,41.1,41.12,41.07,41.08,81264.0,29.4416,29.456,29.4201,29.4273,81264.0
2016-06-17 10:40:00,41.08,41.13,41.06,41.12,69872.0,29.4273,29.4631,29.413,29.456,69872.0
2016-06-17 10:45:00,41.13,41.18,41.11,41.16,68635.0,29.4631,29.4989,29.4488,29.4846,68635.0
2016-06-17 10:50:00,41.16,41.17,41.13,41.14,66682.0,29.4846,29.4918,29.4631,29.4703,66682.0
2016-06-17 10:55:00,41.13,41.2,41.12,41.18,44457.0,29.4631,29.5133,29.456,29.4989,44457.0
2016-06-17 11:00:00,41.17,41.18,41.09,41.1,30580.0,29.4918,29.4989,29.4345,29.4416,30580.0
2016-06-17 11:05:00,41.1,41.15,41.1,41.11,33546.0,29.4416,29.4775,29.4416,29.4488,33546.0
2016-06-17 11:10:00,41.11,41.12,41.01,41.01,44095.0,29.4488,29.456,29.3772,29.3772,44095.0
2016-06-17 11:15:00,41.01,41.03,40.97,41.02,34239.0,29.3772,29.3915,29.3485,29.3843,34239.0
2016-06-17 11:20:00,41.02,41.04,40.98,40.98,40148.0,29.3843,29.3987,29.3557,29.3557,40148.0
2016-06-17 11:25:00,40.98,40.98,40.92,40.92,28685.0,29.3557,29.3557,29.3127,29.3127,28685.0
2016-06-17 11:30:00,40.92,40.96,40.91,40.95,39756.0,29.3127,29.3414,29.3055,29.3342,39756.0
2016-06-17 11:35:00,40.95,40.98,40.92,40.98,55451.0,29.3342,29.3557,29.3127,29.3557,55451.0
2016-06-17 11:40:00,40.98,41.02,40.98,41.01,48167.0,29.3557,29.3843,29.3557,29.3772,48167.0
2016-06-17 11:45:00,41.0,41.03,40.99,41.02,38701.0,29.37,29.3915,29.3628,29.3843,38701.0
2016-06-17 11:50:00,41.01,41.04,40.98,40.99,34719.0,29.3772,29.3987,29.3557,29.3628,34719.0
2016-06-17 11:55:00,40.98,41.0,40.96,40.98,42367.0,29.3557,29.37,29.3414,29.3557,42367.0
2016-06-17 12:00:00,40.98,41.03,40.98,41.01,50884.0,29.3557,29.3915,29.3557,29.3772,50884.0
2016-06-17 12:05:00,41.01,41.04,41.0,41.03,53835.0,29.3772,29.3987,29.37,29.3915,53835.0
2016-06-17 12:10:00,41.02,41.07,41.02,41.07,29304.0,29.3843,29.4201,29.3843,29.4201,29304.0
2016-06-17 12:15:00,41.07,41.08,41.01,41.03,38758.0,29.4201,29.4273,29.3772,29.3915,38758.0
2016-06-17 12:20:00,41.03,41.04,40.98,40.99,26387.0,29.3915,29.3987,29.3557,29.3628,26387.0
2016-06-17 12:25:00,40.99,41.02,40.97,41.02,19270.0,29.3628,29.3843,29.3485,29.3843,19270.0
2016-06-17 12:30:00,41.02,41.02,40.9,40.91,126432.0,29.3843,29.3843,29.2984,29.3055,126432.0
2016-06-17 12:35:00,40.91,40.94,40.89,40.9,39011.0,29.3055,29.327,29.2912,29.2984,39011.0
2016-06-17 12:40:00,40.91,40.93,40.9,40.92,18269.0,29.3055,29.3199,29.2984,29.3127,18269.0
2016-06-17 12:45:00,40.93,40.94,40.86,40.87,27547.0,29.3199,29.327,29.2697,29.2769,27547.0
2016-06-17 12:50:00,40.87,40.87,40.8,40.81,78596.0,29.2769,29.2769,29.2267,29.2339,78596.0
2016-06-17 12:55:00,40.82,40.85,40.8,40.85,43768.0,29.2411,29.2626,29.2267,29.2626,43768.0
2016-06-17 13:00:00,40.86,40.87,40.79,40.8,48542.0,29.2697,29.2769,29.2196,29.2267,48542.0
2016-06-17 13:05:00,40.8,40.87,40.79,40.87,55818.0,29.2267,29.2769,29.2196,29.2769,55818.0
2016-06-17 13:10:00,40.87,40.89,40.85,40.87,43193.0,29.2769,29.2912,29.2626,29.2769,43193.0
2016-06-17 13:15:00,40.87,40.9,40.86,40.88,29265.0,29.2769,29.2984,29.2697,29.284,29265.0
2016-06-17 13:20:00,40.88,40.9,40.87,40.88,23967.0,29.284,29.2984,29.2769,29.284,23967.0
2016-06-17 13:25:00,40.88,40.97,40.87,40.93,290364.0,29.284,29.3485,29.2769,29.3199,290364.0
2016-06-17 13:30:00,40.93,40.98,40.92,40.93,307491.0,29.3199,29.3557,29.3127,29.3199,307491.0
2016-06-17 13:35:00,40.93,40.97,40.92,40.97,44594.0,29.3199,29.3485,29.3127,29.3485,44594.0
2016-06-17 13:40:00,40.97,41.0,40.94,40.96,43320.0,29.3485,29.37,29.327,29.3414,43320.0
2016-06-17 13:45:00,40.96,40.98,40.94,40.98,29579.0,29.3414,29.3557,29.327,29.3557,29579.0
2016-06-17 13:50:00,40.98,41.03,40.97,40.98,42515.0,29.3557,29.3915,29.3485,29.3557,42515.0
2016-06-17 13:55:00,40.98,41.02,40.98,41.01,26684.0,29.3557,29.3843,29.3557,29.3772,26684.0
2016-06-17 14:00:00,41.0,41.02,40.98,40.98,24212.0,29.37,29.3843,29.3557,29.3557,24212.0
2016-06-17 14:05:00,40.98,40.99,40.93,40.96,33177.0,29.3557,29.3628,29.3199,29.3414,33177.0
2016-06-17 14:10:00,40.96,40.98,40.93,40.96,57110.0,29.3414,29.3557,29.3199,29.3414,57110.0
2016-06-17 14:15:00,40.96,40.98,40.94,40.94,23804.0,29.3414,29.3557,29.327,29.327,23804.0
2016-06-17 14:20:00,40.94,41.01,40.93,41.01,43304.0,29.327,29.3772,29.3199,29.3772,43304.0
2016-06-17 14:25:00,41.01,41.03,40.97,41.02,44786.0,29.3772,29.3915,29.3485,29.3843,44786.0
2016-06-17 14:30:00,41.02,41.12,41.02,41.12,52935.0,29.3843,29.456,29.3843,29.456,52935.0
2016-06-17 14:35:00,41.12,41.15,41.11,41.13,62298.0,29.456,29.4775,29.4488,29.4631,62298.0
2016-06-17 14:40:00,41.13,41.19,41.1,41.17,64771.0,29.4631,29.5061,29.4416,29.4918,64771.0
2016-06-17 14:45:00,41.16,41.19,41.16,41.19,54213.0,29.4846,29.5061,29.4846,29.5061,54213.0
2016-06-17 14:50:00,41.19,41.2,41.17,41.18,52289.0,29.5061,29.5133,29.4918,29.4989,52289.0
2016-06-17 14:55:00,41.18,41.2,41.15,41.16,39988.0,29.4989,29.5133,29.4775,29.4846,39988.0
2016-06-17 15:00:00,41.16,41.18,41.12,41.12,48133.0,29.4846,29.4989,29.456,29.456,48133.0
2016-06-17 15:05:00,41.13,41.14,41.09,41.09,43481.0,29.4631,29.4703,29.4345,29.4345,43481.0
2016-06-17 15:10:00,41.09,41.14,41.09,41.13,55409.0,29.4345,29.4703,29.4345,29.4631,55409.0
2016-06-17 15:15:00,41.12,41.13,41.07,41.09,133693.0,29.456,29.4631,29.4201,29.4345,133693.0
2016-06-17 15:20:00,41.09,41.12,41.08,41.1,64752.0,29.4345,29.456,29.4273,29.4416,64752.0
2016-06-17 15:25:00,41.1,41.12,41.09,41.09,72378.0,29.4416,29.456,29.4345,29.4345,72378.0
2016-06-17 15:30:00,41.09,41.13,41.07,41.12,80903.0,29.4345,29.4631,29.4201,29.456,80903.0
2016-06-17 15:35:00,41.13,41.14,41.11,41.11,76869.0,29.4631,29.4703,29.4488,29.4488,76869.0
2016-06-17 15:40:00,41.11,41.12,41.08,41.08,101588.0,29.4488,29.456,29.4273,29.4273,101588.0
2016-06-17 15:45:00,41.09,41.1,41.05,41.06,157202.0,29.4345,29.4416,29.4058,29.413,157202.0
2016-06-17 15:50:00,41.06,41.09,41.04,41.07,170609.0,29.413,29.4345,29.3987,29.4201,170609.0
2016-06-17 15:55:00,41.07,41.11,41.07,41.09,282619.0,29.4201,29.4488,29.4201,29.4345,282619.0
2016-06-20 09:30:00,41.75,41.93,41.69,41.86,160339.0,29.9073,30.0362,29.8643,29.9861,160339.0
2016-06-20 09:35:00,41.87,41.91,41.74,41.83,181812.0,29.9932,30.0219,29.9001,29.9646,181812.0
2016-06-20 09:40:00,41.83,41.97,41.82,41.96,142627.0,29.9646,30.0649,29.9574,30.0577,142627.0
2016-06-20 09:45:00,41.96,41.98,41.87,41.9,71321.0,30.0577,30.072,29.9932,30.0147,71321.0
2016-06-20 09:50:00,41.9,41.96,41.87,41.9,69838.0,30.0147,30.0577,29.9932,30.0147,69838.0
2016-06-20 09:55:00,41.9,41.93,41.86,41.87,42200.0,30.0147,30.0362,29.9861,29.9932,42200.0
2016-06-20 10:00:00,41.87,41.97,41.86,41.96,66417.0,29.9932,30.0649,29.9861,30.0577,66417.0
2016-06-20 10:05:00,41.96,42.0,41.94,41.97,76263.0,30.0577,30.0863,30.0434,30.0649,76263.0
2016-06-20 10:10:00,41.97,42.0,41.92,41.93,34687.0,30.0649,30.0863,30.029,30.0362,34687.0
2016-06-20 10:15:00,41.93,41.97,41.91,41.95,47133.0,30.0362,30.0649,30.0219,30.0505,47133.0
2016-06-20 10:20:00,41.95,41.98,41.91,41.91,103887.0,30.0505,30.072,30.0219,30.0219,103887.0
2016-06-20 10:25:00,41.92,41.95,41.89,41.91,78045.0,30.029,30.0505,30.0075,30.0219,78045.0
2016-06-20 10:30:00,41.92,41.92,41.85,41.88,244402.0,30.029,30.029,29.9789,30.0004,244402.0
2016-06-20 10:35:00,41.88,41.89,41.83,41.83,61403.0,30.0004,30.0075,29.9646,29.9646,61403.0
2016-06-20 10:40:00,41.84,41.9,41.83,41.9,52736.0,29.9717,30.0147,29.9646,30.0147,52736.0
2016-06-20 10:45:00,41.91,41.92,41.88,41.89,79601.0,30.0219,30.029,30.0004,30.0075,79601.0
2016-06-20 10:50:00,41.89,41.91,41.86,41.9,90774.0,30.0075,30.0219,29.9861,30.0147,90774.0
2016-06-20 10:55:00,41.9,41.92,41.84,41.84,60703.0,30.0147,30.029,29.9717,29.9717,60703.0
2016-06-20 11:00:00,41.84,41.86,41.77,41.79,79216.0,29.9717,29.9861,29.9216,29.9359,79216.0
2016-06-20 11:05:00,41.78,41.81,41.77,41.77,64142.0,29.9288,29.9502,29.9216,29.9216,64142.0
2016-06-20 11:10:00,41.78,41.79,41.66,41.66,57939.0,29.9288,29.9359,29.8428,29.8428,57939.0
2016-06-20 11:15:00,41.66,41.68,41.65,41.66,28883.0,29.8428,29.8571,29.8356,29.8428,28883.0
2016-06-20 11:20:00,41.66,41.7,41.63,41.64,52967.0,29.8428,29.8714,29.8213,29.8285,52967.0
2016-06-20 11:25:00,41.65,41.68,41.58,41.59,86198.0,29.8356,29.8571,29.7855,29.7926,86198.0
2016-06-20 11:30:00,41.6,41.62,41.58,41.59,47582.0,29.7998,29.8141,29.7855,29.7926,47582.0
2016-06-20 11:35:00,41.58,41.62,41.56,41.61,50024.0,29.7855,29.8141,29.7712,29.807,50024.0
2016-06-20 11:40:00,41.61,41.64,41.58,41.58,32968.0,29.807,29.8285,29.7855,29.7855,32968.0
2016-06-20 11:45:00,41.58,41.6,41.54,41.57,86538.0,29.7855,29.7998,29.7568,29.7783,86538.0
2016-06-20 11:50:00,41.57,41.59,41.51,41.52,33649.0,29.7783,29.7926,29.7353,29.7425,33649.0
2016-06-20 11:55:00,41.53,41.57,41.51,41.57,88671.0,29.7497,29.7783,29.7353,29.7783,88671.0
2016-06-20 12:00:00,41.56,41.6,41.54,41.59,39215.0,29.7712,29.7998,29.7568,29.7926,39215.0
2016-06-20 12:05:00,41.6,41.64,41.59,41.63,36273.0,29.7998,29.8285,29.7926,29.8213,36273.0
2016-06-20 12:10:00,41.63,41.65,41.58,41.58,57503.0,29.8213,29.8356,29.7855,29.7855,57503.0
2016-06-20 12:15:00,41.58,41.58,41.51,41.52,70703.0,29.7855,29.7855,29.7353,29.7425,70703.0
2016-06-20 12:20:00,41.52,41.55,41.51,41.55,67149.0,29.7425,29.764,29.7353,29.764,67149.0
2016-06-20 12:25:00,41.55,41.56,41.48,41.51,95691.0,29.764,29.7712,29.7138,29.7353,95691.0
2016-06-20 12:30:00,41.5,41.59,41.5,41.58,59335.0,29.7282,29.7926,29.7282,29.7855,59335.0
2016-06-20 12:35:00,41.58,41.58,41.5,41.51,80514.0,29.7855,29.7855,29.7282,29.7353,80514.0
2016-06-20 12:40:00,41.51,41.54,41.49,41.5,21705.0,29.7353,29.7568,29.721,29.7282,21705.0
2016-06-20 12:45:00,41.49,41.53,41.47,41.51,22649.0,29.721,29.7497,29.7067,29.7353,22649.0
2016-06-20 12:50:00,41.5,41.53,41.48,41.53,26190.0,29.7282,29.7497,29.7138,29.7497,26190.0
2016-06-20 12:55:00,41.53,41.56,41.51,41.51,17631.0,29.7497,29.7712,29.7353,29.7353,17631.0
2016-06-20 13:00:00,41.51,41.53,41.48,41.53,34819.0,29.7353,29.7497,29.7138,29.7497,34819.0
2016-06-20 13:05:00,41.53,41.54,41.5,41.52,19787.0,29.7497,29.7568,29.7282,29.7425,19787.0
2016-06-20 13:10:00,41.52,41.53,41.44,41.44,22171.0,29.7425,29.7497,29.6852,29.6852,22171.0
2016-06-20 13:15:00,41.44,41.48,41.42,41.47,27123.0,29.6852,29.7138,29.6709,29.7067,27123.0
2016-06-20 13:20:00,41.47,41.51,41.44,41.49,42868.0,29.7067,29.7353,29.6852,29.721,42868.0
2016-06-20 13:25:00,41.5,41.5,41.39,41.41,30133.0,29.7282,29.7282,29.6494,29.6637,30133.0
2016-06-20 13:30:00,41.41,41.44,41.39,41.41,21143.0,29.6637,29.6852,29.6494,29.6637,21143.0
2016-06-20 13:35:00,41.41,41.43,41.4,41.42,22650.0,29.6637,29.678,29.6565,29.6709,22650.0
2016-06-20 13:40:00,41.42,41.45,41.41,41.44,22683.0,29.6709,29.6924,29.6637,29.6852,22683.0
2016-06-20 13:45:00,41.44,41.48,41.44,41.47,29038.0,29.6852,29.7138,29.6852,29.7067,29038.0
2016-06-20 13:50:00,41.46,41.51,41.46,41.48,31474.0,29.6995,29.7353,29.6995,29.7138,31474.0
2016-06-20 13:55:00,41.48,41.5,41.47,41.47,31601.0,29.7138,29.7282,29.7067,29.7067,31601.0
2016-06-20 14:00:00,41.48,41.5,41.45,41.46,30701.0,29.7138,29.7282,29.6924,29.6995,30701.0
2016-06-20 14:05:00,41.46,41.47,41.41,41.43,36176.0,29.6995,29.7067,29.6637,29.678,36176.0
2016-06-20 14:10:00,41.43,41.46,41.39,41.4,27565.0,29.678,29.6995,29.6494,29.6565,27565.0
2016-06-20 14:15:00,41.4,41.42,41.37,41.38,29792.0,29.6565,29.6709,29.6351,29.6422,29792.0
2016-06-20 14:20:00,41.38,41.43,41.37,41.41,32289.0,29.6422,29.678,29.6351,29.6637,32289.0
2016-06-20 14:25:00,41.41,41.41,41.36,41.38,38595.0,29.6637,29.6637,29.6279,29.6422,38595.0
2016-06-20 14:30:00,41.38,41.38,41.31,41.32,121601.0,29.6422,29.6422,29.5921,29.5992,121601.0
2016-06-20 14:35:00,41.32,41.36,41.31,41.32,41811.0,29.5992,29.6279,29.5921,29.5992,41811.0
2016-06-20 14:40:00,41.32,41.35,41.29,41.34,55182.0,29.5992,29.6207,29.5777,29.6136,55182.0
2016-06-20 14:45:00,41.35,41.37,41.32,41.37,35979.0,29.6207,29.6351,29.5992,29.6351,35979.0
2016-06-20 14:50:00,41.37,41.41,41.36,41.4,41755.0,29.6351,29.6637,29.6279,29.6565,41755.0
2016-06-20 14:55:00,41.4,41.44,41.39,41.42,33977.0,29.6565,29.6852,29.6494,29.6709,33977.0
2016-06-20 15:00:00,41.42,41.44,41.4,41.44,45323.0,29.6709,29.6852,29.6565,29.6852,45323.0
2016-06-20 15:05:00,41.44,41.45,41.4,41.41,48737.0,29.6852,29.6924,29.6565,29.6637,48737.0
2016-06-20 15:10:00,41.41,41.41,41.38,41.4,30889.0,29.6637,29.6637,29.6422,29.6565,30889.0
2016-06-20 15:15:00,41.4,41.4,41.34,41.38,49721.0,29.6565,29.6565,29.6136,29.6422,49721.0
2016-06-20 15:20:00,41.37,41.38,41.34,41.35,49617.0,29.6351,29.6422,29.6136,29.6207,49617.0
2016-06-20 15:25:00,41.35,41.35,41.29,41.3,46402.0,29.6207,29.6207,29.5777,29.5849,46402.0
2016-06-20 15:30:00,41.3,41.32,41.28,41.3,42337.0,29.5849,29.5992,29.5706,29.5849,42337.0
2016-06-20 15:35:00,41.3,41.33,41.29,41.3,47052.0,29.5849,29.6064,29.5777,29.5849,47052.0
2016-06-20 15:40:00,41.3,41.33,41.29,41.3,67222.0,29.5849,29.6064,29.5777,29.5849,67222.0
2016-06-20 15:45:00,41.3,41.3,41.22,41.22,109461.0,29.5849,29.5849,29.5276,29.5276,109461.0
2016-06-20 15:50:00,41.23,41.23,41.17,41.18,122475.0,29.5348,29.5348,29.4918,29.4989,122475.0
2016-06-20 15:55:00,41.18,41.22,41.16,41.21,280123.0,29.4989,29.5276,29.4846,29.5204,280123.0
2016-06-21 09:30:00,41.48,41.5,41.34,41.42,137891.0,29.7138,29.7282,29.6136,29.6709,137891.0
2016-06-21 09:35:00,41.44,41.45,41.24,41.27,96281.0,29.6852,29.6924,29.5419,29.5634,96281.0
2016-06-21 09:40:00,41.27,41.31,41.22,41.29,73575.0,29.5634,29.5921,29.5276,29.5777,73575.0
2016-06-21 09:45:00,41.28,41.3,41.22,41.25,58550.0,29.5706,29.5849,29.5276,29.5491,58550.0
2016-06-21 09:50:00,41.24,41.28,41.21,41.24,41850.0,29.5419,29.5706,29.5204,29.5419,41850.0
2016-06-21 09:55:00,41.24,41.28,41.22,41.26,37870.0,29.5419,29.5706,29.5276,29.5563,37870.0
2016-06-21 10:00:00,41.26,41.26,41.14,41.14,57316.0,29.5563,29.5563,29.4703,29.4703,57316.0
2016-06-21 10:05:00,41.14,41.19,41.11,41.12,84841.0,29.4703,29.5061,29.4488,29.456,84841.0
2016-06-21 10:10:00,41.12,41.2,41.1,41.2,110713.0,29.456,29.5133,29.4416,29.5133,110713.0
2016-06-21 10:15:00,41.2,41.24,41.17,41.19,44935.0,29.5133,29.5419,29.4918,29.5061,44935.0
2016-06-21 10:20:00,41.18,41.19,41.09,41.11,33371.0,29.4989,29.5061,29.4345,29.4488,33371.0
2016-06-21 10:25:00,41.11,41.19,41.09,41.17,43691.0,29.4488,29.5061,29.4345,29.4918,43691.0
2016-06-21 10:30:00,41.18,41.25,41.18,41.19,34325.0,29.4989,29.5491,29.4989,29.5061,34325.0
2016-06-21 10:35:00,41.19,41.19,41.14,41.16,20610.0,29.5061,29.5061,29.4703,29.4846,20610.0
2016-06-21 10:40:00,41.17,41.23,41.14,41.23,28137.0,29.4918,29.5348,29.4703,29.5348,28137.0
2016-06-21 10:45:00,41.22,41.26,41.2,41.24,36983.0,29.5276,29.5563,29.5133,29.5419,36983.0
2016-06-21 10:50:00,41.23,41.29,41.21,41.28,36726.0,29.5348,29.5777,29.5204,29.5706,36726.0
2016-06-21 10:55:00,41.28,41.32,41.27,41.28,38489.0,29.5706,29.5992,29.5634,29.5706,38489.0
2016-06-21 11:00:00,41.28,41.38,41.27,41.36,39685.0,29.5706,29.6422,29.5634,29.6279,39685.0
2016-06-21 11:05:00,41.35,41.38,41.32,41.32,52037.0,29.6207,29.6422,29.5992,29.5992,52037.0
2016-06-21 11:10:00,41.32,41.38,41.3,41.38,38110.0,29.5992,29.6422,29.5849,29.6422,38110.0
2016-06-21 11:15:00,41.38,41.41,41.37,41.41,25852.0,29.6422,29.6637,29.6351,29.6637,25852.0
2016-06-21 11:20:00,41.41,41.43,41.38,41.39,29361.0,29.6637,29.678,29.6422,29.6494,29361.0
2016-06-21 11:25:00,41.39,41.44,41.38,41.41,34327.0,29.6494,29.6852,29.6422,29.6637,34327.0
2016-06-21 11:30:00,41.4,41.4,41.31,41.32,40325.0,29.6565,29.6565,29.5921,29.5992,40325.0
2016-06-21 11:35:00,41.32,41.34,41.27,41.29,19029.0,29.5992,29.6136,29.5634,29.5777,19029.0
2016-06-21 11:40:00,41.29,41.33,41.27,41.33,41849.0,29.5777,29.6064,29.5634,29.6064,41849.0
2016-06-21 11:45:00,41.33,41.33,41.28,41.3,74809.0,29.6064,29.6064,29.5706,29.5849,74809.0
2016-06-21 11:50:00,41.31,41.31,41.25,41.26,80521.0,29.5921,29.5921,29.5491,29.5563,80521.0
2016-06-21 11:55:00,41.26,41.33,41.25,41.32,38863.0,29.5563,29.6064,29.5491,29.5992,38863.0
2016-06-21 12:00:00,41.32,41.36,41.31,41.32,20100.0,29.5992,29.6279,29.5921,29.5992,20100.0
2016-06-21 12:05:00,41.31,41.33,41.29,41.32,23218.0,29.5921,29.6064,29.5777,29.5992,23218.0
2016-06-21 12:10:00,41.32,41.33,41.3,41.3,19931.0,29.5992,29.6064,29.5849,29.5849,19931.0
2016-06-21 12:15:00,41.31,41.38,41.29,41.38,44545.0,29.5921,29.6422,29.5777,29.6422,44545.0
2016-06-21 12:20:00,41.38,41.42,41.38,41.39,100703.0,29.6422,29.6709,29.6422,29.6494,100703.0
2016-06-21 12:25:00,41.39,41.43,41.38,41.43,15980.0,29.6494,29.678,29.6422,29.678,15980.0
2016-06-21 12:30:00,41.42,41.44,41.39,41.41,18688.0,29.6709,29.6852,29.6494,29.6637,18688.0
2016-06-21 12:35:00,41.4,41.42,41.4,41.41,16535.0,29.6565,29.6709,29.6565,29.6637,16535.0
2016-06-21 12:40:00,41.4,41.42,41.39,41.41,26586.0,29.6565,29.6709,29.6494,29.6637,26586.0
2016-06-21 12:45:00,41.41,41.42,41.37,41.39,22306.0,29.6637,29.6709,29.6351,29.6494,22306.0
2016-06-21 12:50:00,41.38,41.39,41.35,41.37,97265.0,29.6422,29.6494,29.6207,29.6351,97265.0
2016-06-21 12:55:00,41.36,41.38,41.33,41.33,20805.0,29.6279,29.6422,29.6064,29.6064,20805.0
2016-06-21 13:00:00,41.34,41.34,41.31,41.33,27766.0,29.6136,29.6136,29.5921,29.6064,27766.0
2016-06-21 13:05:00,41.32,41.36,41.32,41.36,331156.0,29.5992,29.6279,29.5992,29.6279,331156.0
2016-06-21 13:10:00,41.35,41.36,41.32,41.33,21041.0,29.6207,29.6279,29.5992,29.6064,21041.0
2016-06-21 13:15:00,41.33,41.35,41.32,41.35,14492.0,29.6064,29.6207,29.5992,29.6207,14492.0
2016-06-21 13:20:00,41.34,41.34,41.29,41.3,28110.0,29.6136,29.6136,29.5777,29.5849,28110.0
2016-06-21 13:25:00,41.3,41.31,41.29,41.3,12702.0,29.5849,29.5921,29.5777,29.5849,12702.0
2016-06-21 13:30:00,41.31,41.33,41.29,41.29,18957.0,29.5921,29.6064,29.5777,29.5777,18957.0
2016-06-21 13:35:00,41.29,41.31,41.27,41.28,30072.0,29.5777,29.5921,29.5634,29.5706,30072.0
2016-06-21 13:40:00,41.28,41.3,41.27,41.28,15333.0,29.5706,29.5849,29.5634,29.5706,15333.0
2016-06-21 13:45:00,41.29,41.29,41.25,41.25,17288.0,29.5777,29.5777,29.5491,29.5491,17288.0
2016-06-21 13:50:00,41.26,41.27,41.25,41.26,16732.0,29.5563,29.5634,29.5491,29.5563,16732.0
2016-06-21 13:55:00,41.27,41.3,41.26,41.29,29060.0,29.5634,29.5849,29.5563,29.5777,29060.0
2016-06-21 14:00:00,41.29,41.3,41.26,41.27,31706.0,29.5777,29.5849,29.5563,29.5634,31706.0
2016-06-21 14:05:00,41.27,41.33,41.26,41.31,44768.0,29.5634,29.6064,29.5563,29.5921,44768.0
2016-06-21 14:10:00,41.32,41.37,41.31,41.36,29577.0,29.5992,29.6351,29.5921,29.6279,29577.0
2016-06-21 14:15:00,41.37,41.4,41.35,41.39,18881.0,29.6351,29.6565,29.6207,29.6494,18881.0
2016-06-21 14:20:00,41.4,41.4,41.36,41.38,22216.0,29.6565,29.6565,29.6279,29.6422,22216.0
2016-06-21 14:25:00,41.38,41.41,41.37,41.39,18538.0,29.6422,29.6637,29.6351,29.6494,18538.0
2016-06-21 14:30:00,41.4,41.42,41.38,41.42,14220.0,29.6565,29.6709,29.6422,29.6709,14220.0
2016-06-21 14:35:00,41.43,41.5,41.43,41.48,38097.0,29.678,29.7282,29.678,29.7138,38097.0
2016-06-21 14:40:00,41.48,41.51,41.47,41.49,43176.0,29.7138,29.7353,29.7067,29.721,43176.0
2016-06-21 14:45:00,41.49,41.51,41.48,41.48,30469.0,29.721,29.7353,29.7138,29.7138,30469.0
2016-06-21 14:50:00,41.48,41.5,41.47,41.47,22321.0,29.7138,29.7282,29.7067,29.7067,22321.0
2016-06-21 14:55:00,41.47,41.5,41.45,41.45,31727.0,29.7067,29.7282,29.6924,29.6924,31727.0
2016-06-21 15:00:00,41.45,41.46,41.38,41.39,44293.0,29.6924,29.6995,29.6422,29.6494,44293.0
2016-06-21 15:05:00,41.4,41.41,41.39,41.4,31156.0,29.6565,29.6637,29.6494,29.6565,31156.0
2016-06-21 15:10:00,41.41,41.42,41.38,41.39,32735.0,29.6637,29.6709,29.6422,29.6494,32735.0
2016-06-21 15:15:00,41.4,41.44,41.39,41.42,38688.0,29.6565,29.6852,29.6494,29.6709,38688.0
2016-06-21 15:20:00,41.43,41.43,41.4,41.4,38556.0,29.678,29.678,29.6565,29.6565,38556.0
2016-06-21 15:25:00,41.41,41.46,41.41,41.45,47464.0,29.6637,29.6995,29.6637,29.6924,47464.0
2016-06-21 15:30:00,41.44,41.45,41.39,41.41,48982.0,29.6852,29.6924,29.6494,29.6637,48982.0
2016-06-21 15:35:00,41.4,41.43,41.39,41.41,46757.0,29.6565,29.678,29.6494,29.6637,46757.0
2016-06-21 15:40:00,41.41,41.42,41.36,41.38,47853.0,29.6637,29.6709,29.6279,29.6422,47853.0
2016-06-21 15:45:00,41.38,41.42,41.37,41.39,77236.0,29.6422,29.6709,29.6351,29.6494,77236.0
2016-06-21 15:50:00,41.39,41.41,41.36,41.37,57364.0,29.6494,29.6637,29.6279,29.6351,57364.0
2016-06-21 15:55:00,41.37,41.4,41.35,41.35,272901.0,29.6351,29.6565,29.6207,29.6207,272901.0
2016-06-22 09:30:00,41.35,41.57,41.35,41.57,132755.0,29.6207,29.7783,29.6207,29.7783,132755.0
2016-06-22 09:35:00,41.58,41.64,41.55,41.61,89117.0,29.7855,29.8285,29.764,29.807,89117.0
2016-06-22 09:40:00,41.6,41.68,41.6,41.68,70846.0,29.7998,29.8571,29.7998,29.8571,70846.0
2016-06-22 09:45:00,41.67,41.72,41.64,41.72,42368.0,29.85,29.8858,29.8285,29.8858,42368.0
2016-06-22 09:50:00,41.71,41.78,41.69,41.74,160018.0,29.8786,29.9288,29.8643,29.9001,160018.0
2016-06-22 09:55:00,41.74,41.74,41.69,41.7,131984.0,29.9001,29.9001,29.8643,29.8714,131984.0
2016-06-22 10:00:00,41.7,41.72,41.63,41.67,54865.0,29.8714,29.8858,29.8213,29.85,54865.0
2016-06-22 10:05:00,41.68,41.76,41.67,41.76,134352.0,29.8571,29.9144,29.85,29.9144,134352.0
2016-06-22 10:10:00,41.75,41.82,41.74,41.81,133257.0,29.9073,29.9574,29.9001,29.9502,133257.0
2016-06-22 10:15:00,41.82,41.83,41.78,41.8,36705.0,29.9574,29.9646,29.9288,29.9431,36705.0
2016-06-22 10:20:00,41.8,41.81,41.76,41.79,29589.0,29.9431,29.9502,29.9144,29.9359,29589.0
2016-06-22 10:25:00,41.79,41.83,41.79,41.82,34493.0,29.9359,29.9646,29.9359,29.9574,34493.0
2016-06-22 10:30:00,41.82,41.85,41.75,41.84,77704.0,29.9574,29.9789,29.9073,29.9717,77704.0
2016-06-22 10:35:00,41.84,41.87,41.82,41.84,53580.0,29.9717,29.9932,29.9574,29.9717,53580.0
2016-06-22 10:40:00,41.84,41.86,41.82,41.84,62947.0,29.9717,29.9861,29.9574,29.9717,62947.0
2016-06-22 10:45:00,41.84,41.84,41.78,41.81,42342.0,29.9717,29.9717,29.9288,29.9502,42342.0
2016-06-22 10:50:00,41.81,41.84,41.81,41.83,37316.0,29.9502,29.9717,29.9502,29.9646,37316.0
2016-06-22 10:55:00,41.83,41.86,41.8,41.8,30431.0,29.9646,29.9861,29.9431,29.9431,30431.0
2016-06-22 11:00:00,41.8,41.84,41.79,41.8,34480.0,29.9431,29.9717,29.9359,29.9431,34480.0
2016-06-22 11:05:00,41.79,41.79,41.74,41.77,32667.0,29.9359,29.9359,29.9001,29.9216,32667.0
2016-06-22 11:10:00,41.77,41.82,41.76,41.8,35579.0,29.9216,29.9574,29.9144,29.9431,35579.0
2016-06-22 11:15:00,41.79,41.82,41.77,41.78,33299.0,29.9359,29.9574,29.9216,29.9288,33299.0
2016-06-22 11:20:00,41.79,41.79,41.75,41.78,43921.0,29.9359,29.9359,29.9073,29.9288,43921.0
2016-06-22 11:25:00,41.77,41.8,41.77,41.8,28185.0,29.9216,29.9431,29.9216,29.9431,28185.0
2016-06-22 11:30:00,41.79,41.79,41.66,41.68,72877.0,29.9359,29.9359,29.8428,29.8571,72877.0
2016-06-22 11:35:00,41.68,41.73,41.67,41.71,48908.0,29.8571,29.8929,29.85,29.8786,48908.0
2016-06-22 11:40:00,41.7,41.7,41.64,41.68,66150.0,29.8714,29.8714,29.8285,29.8571,66150.0
2016-06-22 11:45:00,41.68,41.75,41.66,41.72,47276.0,29.8571,29.9073,29.8428,29.8858,47276.0
2016-06-22 11:50:00,41.72,41.75,41.69,41.74,28307.0,29.8858,29.9073,29.8643,29.9001,28307.0
2016-06-22 11:55:00,41.74,41.79,41.74,41.79,12602.0,29.9001,29.9359,29.9001,29.9359,12602.0
2016-06-22 12:00:00,41.78,41.79,41.75,41.76,23608.0,29.9288,29.9359,29.9073,29.9144,23608.0
2016-06-22 12:05:00,41.76,41.78,41.72,41.73,26636.0,29.9144,29.9288,29.8858,29.8929,26636.0
2016-06-22 12:10:00,41.74,41.77,41.73,41.77,41968.0,29.9001,29.9216,29.8929,29.9216,41968.0
2016-06-22 12:15:00,41.77,41.78,41.73,41.73,29007.0,29.9216,29.9288,29.8929,29.8929,29007.0
2016-06-22 12:20:00,41.73,41.75,41.67,41.68,47683.0,29.8929,29.9073,29.85,29.8571,47683.0
2016-06-22 12:25:00,41.67,41.7,41.66,41.68,32269.0,29.85,29.8714,29.8428,29.8571,32269.0
2016-06-22 12:30:00,41.67,41.72,41.67,41.71,27915.0,29.85,29.8858,29.85,29.8786,27915.0
2016-06-22 12:35:00,41.71,41.72,41.68,41.69,40682.0,29.8786,29.8858,29.8571,29.8643,40682.0
2016-06-22 12:40:00,41.69,41.71,41.69,41.69,41363.0,29.8643,29.8786,29.8643,29.8643,41363.0
2016-06-22 12:45:00,41.69,41.69,41.64,41.66,71512.0,29.8643,29.8643,29.8285,29.8428,71512.0
2016-06-22 12:50:00,41.66,41.68,41.64,41.65,30299.0,29.8428,29.8571,29.8285,29.8356,30299.0
2016-06-22 12:55:00,41.66,41.69,41.65,41.68,29486.0,29.8428,29.8643,29.8356,29.8571,29486.0
2016-06-22 13:00:00,41.67,41.67,41.59,41.61,39073.0,29.85,29.85,29.7926,29.807,39073.0
2016-06-22 13:05:00,41.6,41.62,41.54,41.54,25475.0,29.7998,29.8141,29.7568,29.7568,25475.0
2016-06-22 13:10:00,41.53,41.55,41.51,41.53,88526.0,29.7497,29.764,29.7353,29.7497,88526.0
2016-06-22 13:15:00,41.53,41.55,41.52,41.53,41620.0,29.7497,29.764,29.7425,29.7497,41620.0
2016-06-22 13:20:00,41.53,41.54,41.5,41.52,22129.0,29.7497,29.7568,29.7282,29.7425,22129.0
2016-06-22 13:25:00,41.51,41.56,41.49,41.55,34496.0,29.7353,29.7712,29.721,29.764,34496.0
2016-06-22 13:30:00,41.55,41.6,41.53,41.58,37525.0,29.764,29.7998,29.7497,29.7855,37525.0
2016-06-22 13:35:00,41.58,41.61,41.56,41.6,21431.0,29.7855,29.807,29.7712,29.7998,21431.0
2016-06-22 13:40:00,41.61,41.63,41.59,41.63,16500.0,29.807,29.8213,29.7926,29.8213,16500.0
2016-06-22 13:45:00,41.62,41.63,41.59,41.59,27383.0,29.8141,29.8213,29.7926,29.7926,27383.0
2016-06-22 13:50:00,41.6,41.62,41.58,41.61,20922.0,29.7998,29.8141,29.7855,29.807,20922.0
2016-06-22 13:55:00,41.61,41.63,41.59,41.6,22454.0,29.807,29.8213,29.7926,29.7998,22454.0
2016-06-22 14:00:00,41.61,41.61,41.57,41.59,19274.0,29.807,29.807,29.7783,29.7926,19274.0
2016-06-22 14:05:00,41.58,41.61,41.56,41.56,24717.0,29.7855,29.807,29.7712,29.7712,24717.0
2016-06-22 14:10:00,41.56,41.57,41.53,41.54,46417.0,29.7712,29.7783,29.7497,29.7568,46417.0
2016-06-22 14:15:00,41.55,41.57,41.52,41.52,39261.0,29.764,29.7783,29.7425,29.7425,39261.0
2016-06-22 14:20:00,41.52,41.52,41.46,41.49,57229.0,29.7425,29.7425,29.6995,29.721,57229.0
2016-06-22 14:25:00,41.49,41.53,41.48,41.49,48577.0,29.721,29.7497,29.7138,29.721,48577.0
2016-06-22 14:30:00,41.49,41.51,41.45,41.47,24621.0,29.721,29.7353,29.6924,29.7067,24621.0
2016-06-22 14:35:00,41.46,41.46,41.42,41.44,25180.0,29.6995,29.6995,29.6709,29.6852,25180.0
2016-06-22 14:40:00,41.45,41.45,41.42,41.44,14928.0,29.6924,29.6924,29.6709,29.6852,14928.0
2016-06-22 14:45:00,41.44,41.45,41.42,41.44,16628.0,29.6852,29.6924,29.6709,29.6852,16628.0
2016-06-22 14:50:00,41.44,41.46,41.41,41.46,50021.0,29.6852,29.6995,29.6637,29.6995,50021.0
2016-06-22 14:55:00,41.47,41.48,41.44,41.47,30232.0,29.7067,29.7138,29.6852,29.7067,30232.0
2016-06-22 15:00:00,41.47,41.52,41.46,41.5,44468.0,29.7067,29.7425,29.6995,29.7282,44468.0
2016-06-22 15:05:00,41.5,41.51,41.42,41.43,41599.0,29.7282,29.7353,29.6709,29.678,41599.0
2016-06-22 15:10:00,41.43,41.45,41.42,41.42,34471.0,29.678,29.6924,29.6709,29.6709,34471.0
2016-06-22 15:15:00,41.42,41.45,41.4,41.41,45873.0,29.6709,29.6924,29.6565,29.6637,45873.0
2016-06-22 15:20:00,41.41,41.42,41.37,41.39,66104.0,29.6637,29.6709,29.6351,29.6494,66104.0
2016-06-22 15:25:00,41.38,41.4,41.37,41.39,60995.0,29.6422,29.6565,29.6351,29.6494,60995.0
2016-06-22 15:30:00,41.39,41.42,41.37,41.42,45645.0,29.6494,29.6709,29.6351,29.6709,45645.0
2016-06-22 15:35:00,41.42,41.45,41.38,41.45,62261.0,29.6709,29.6924,29.6422,29.6924,62261.0
2016-06-22 15:40:00,41.45,41.47,41.42,41.43,48922.0,29.6924,29.7067,29.6709,29.678,48922.0
2016-06-22 15:45:00,41.42,41.45,41.41,41.44,49299.0,29.6709,29.6924,29.6637,29.6852,49299.0
2016-06-22 15:50:00,41.43,41.43,41.38,41.41,95455.0,29.678,29.678,29.6422,29.6637,95455.0
2016-06-22 15:55:00,41.41,41.42,41.32,41.36,233113.0,29.6637,29.6709,29.5992,29.6279,233113.0
2016-06-23 09:30:00,41.95,42.09,41.92,42.02,135699.0,30.0505,30.1508,30.029,30.1007,135699.0
2016-06-23 09:35:00,42.02,42.11,42.02,42.11,102574.0,30.1007,30.1651,30.1007,30.1651,102574.0
2016-06-23 09:40:00,42.1,42.11,42.04,42.1,183617.0,30.158,30.1651,30.115,30.158,183617.0
2016-06-23 09:45:00,42.11,42.13,42.03,42.03,138435.0,30.1651,30.1795,30.1078,30.1078,138435.0
2016-06-23 09:50:00,42.03,42.04,41.91,41.91,80531.0,30.1078,30.115,30.0219,30.0219,80531.0
2016-06-23 09:55:00,41.91,42.01,41.9,42.01,34541.0,30.0219,30.0935,30.0147,30.0935,34541.0
2016-06-23 10:00:00,42.01,42.08,41.93,42.05,141609.0,30.0935,30.1437,30.0362,30.1222,141609.0
2016-06-23 10:05:00,42.04,42.06,41.99,42.0,47726.0,30.115,30.1293,30.0792,30.0863,47726.0
2016-06-23 10:10:00,42.0,42.05,41.98,41.99,65978.0,30.0863,30.1222,30.072,30.0792,65978.0
2016-06-23 10:15:00,41.99,42.02,41.92,41.93,72534.0,30.0792,30.1007,30.029,30.0362,72534.0
2016-06-23 10:20:00,41.93,42.06,41.93,42.04,90303.0,30.0362,30.1293,30.0362,30.115,90303.0
2016-06-23 10:25:00,42.06,42.09,41.94,41.96,92081.0,30.1293,30.1508,30.0434,30.0577,92081.0
2016-06-23 10:30:00,41.95,41.96,41.91,41.93,65538.0,30.0505,30.0577,30.0219,30.0362,65538.0
2016-06-23 10:35:00,41.93,41.98,41.87,41.96,50414.0,30.0362,30.072,29.9932,30.0577,50414.0
2016-06-23 10:40:00,41.96,42.01,41.95,42.01,42528.0,30.0577,30.0935,30.0505,30.0935,42528.0
2016-06-23 10:45:00,42.01,42.01,41.93,41.96,32027.0,30.0935,30.0935,30.0362,30.0577,32027.0
2016-06-23 10:50:00,41.97,42.0,41.96,41.98,33806.0,30.0649,30.0863,30.0577,30.072,33806.0
2016-06-23 10:55:00,41.99,42.05,41.97,42.04,165051.0,30.0792,30.1222,30.0649,30.115,165051.0
2016-06-23 11:00:00,42.05,42.08,42.03,42.05,157103.0,30.1222,30.1437,30.1078,30.1222,157103.0
2016-06-23 11:05:00,42.05,42.08,42.03,42.05,40432.0,30.1222,30.1437,30.1078,30.1222,40432.0
2016-06-23 11:10:00,42.05,42.09,42.0,42.08,61650.0,30.1222,30.1508,30.0863,30.1437,61650.0
2016-06-23 11:15:00,42.09,42.15,42.08,42.13,105048.0,30.1508,30.1938,30.1437,30.1795,105048.0
2016-06-23 11:20:00,42.12,42.14,42.08,42.13,151707.0,30.1723,30.1866,30.1437,30.1795,151707.0
2016-06-23 11:25:00,42.13,42.15,42.05,42.14,50477.0,30.1795,30.1938,30.1222,30.1866,50477.0
2016-06-23 11:30:00,42.15,42.17,42.13,42.16,105970.0,30.1938,30.2081,30.1795,30.201,105970.0
2016-06-23 11:35:00,42.16,42.2,42.15,42.19,39314.0,30.201,30.2296,30.1938,30.2225,39314.0
2016-06-23 11:40:00,42.19,42.19,42.15,42.16,33993.0,30.2225,30.2225,30.1938,30.201,33993.0
2016-06-23 11:45:00,42.16,42.2,42.14,42.2,34875.0,30.201,30.2296,30.1866,30.2296,34875.0
2016-06-23 11:50:00,42.2,42.24,42.19,42.21,40450.0,30.2296,30.2583,30.2225,30.2368,40450.0
2016-06-23 11:55:00,42.21,42.23,42.2,42.21,23420.0,30.2368,30.2511,30.2296,30.2368,23420.0
2016-06-23 12:00:00,42.2,42.24,42.18,42.2,29328.0,30.2296,30.2583,30.2153,30.2296,29328.0
2016-06-23 12:05:00,42.21,42.21,42.16,42.17,11257.0,30.2368,30.2368,30.201,30.2081,11257.0
2016-06-23 12:10:00,42.17,42.2,42.16,42.18,16808.0,30.2081,30.2296,30.201,30.2153,16808.0
2016-06-23 12:15:00,42.19,42.22,42.17,42.17,33917.0,30.2225,30.2439,30.2081,30.2081,33917.0
2016-06-23 12:20:00,42.18,42.2,42.16,42.16,135554.0,30.2153,30.2296,30.201,30.201,135554.0
2016-06-23 12:25:00,42.16,42.2,42.15,42.16,35807.0,30.201,30.2296,30.1938,30.201,35807.0
2016-06-23 12:30:00,42.16,42.16,42.14,42.15,68450.0,30.201,30.201,30.1866,30.1938,68450.0
2016-06-23 12:35:00,42.14,42.15,42.13,42.14,51046.0,30.1866,30.1938,30.1795,30.1866,51046.0
2016-06-23 12:40:00,42.14,42.14,42.09,42.1,20511.0,30.1866,30.1866,30.1508,30.158,20511.0
2016-06-23 12:45:00,42.1,42.14,42.09,42.12,31774.0,30.158,30.1866,30.1508,30.1723,31774.0
2016-06-23 12:50:00,42.11,42.14,42.09,42.1,43329.0,30.1651,30.1866,30.1508,30.158,43329.0
2016-06-23 12:55:00,42.1,42.11,42.08,42.09,48338.0,30.158,30.1651,30.1437,30.1508,48338.0
2016-06-23 13:00:00,42.09,42.1,42.07,42.07,47076.0,30.1508,30.158,30.1365,30.1365,47076.0
2016-06-23 13:05:00,42.08,42.09,42.04,42.07,49807.0,30.1437,30.1508,30.115,30.1365,49807.0
2016-06-23 13:10:00,42.07,42.12,42.07,42.1,32568.0,30.1365,30.1723,30.1365,30.158,32568.0
2016-06-23 13:15:00,42.11,42.13,42.09,42.13,63066.0,30.1651,30.1795,30.1508,30.1795,63066.0
2016-06-23 13:20:00,42.12,42.16,42.11,42.13,20001.0,30.1723,30.201,30.1651,30.1795,20001.0
2016-06-23 13:25:00,42.13,42.15,42.12,42.13,25230.0,30.1795,30.1938,30.1723,30.1795,25230.0
2016-06-23 13:30:00,42.14,42.15,42.12,42.13,36253.0,30.1866,30.1938,30.1723,30.1795,36253.0
2016-06-23 13:35:00,42.13,42.13,42.08,42.09,22867.0,30.1795,30.1795,30.1437,30.1508,22867.0
2016-06-23 13:40:00,42.09,42.1,42.05,42.08,31767.0,30.1508,30.158,30.1222,30.1437,31767.0
2016-06-23 13:45:00,42.08,42.08,42.03,42.04,28575.0,30.1437,30.1437,30.1078,30.115,28575.0
2016-06-23 13:50:00,42.03,42.06,42.02,42.04,26563.0,30.1078,30.1293,30.1007,30.115,26563.0
2016-06-23 13:55:00,42.04,42.05,42.03,42.04,37171.0,30.115,30.1222,30.1078,30.115,37171.0
2016-06-23 14:00:00,42.04,42.04,42.0,42.02,56376.0,30.115,30.115,30.0863,30.1007,56376.0
2016-06-23 14:05:00,42.02,42.03,42.0,42.02,65060.0,30.1007,30.1078,30.0863,30.1007,65060.0
2016-06-23 14:10:00,42.02,42.06,42.0,42.05,36669.0,30.1007,30.1293,30.0863,30.1222,36669.0
2016-06-23 14:15:00,42.05,42.06,42.0,42.0,36916.0,30.1222,30.1293,30.0863,30.0863,36916.0
2016-06-23 14:20:00,42.01,42.02,41.96,41.96,66363.0,30.0935,30.1007,30.0577,30.0577,66363.0
2016-06-23 14:25:00,41.95,42.01,41.95,42.0,38879.0,30.0505,30.0935,30.0505,30.0863,38879.0
2016-06-23 14:30:00,42.0,42.03,41.99,42.01,96681.0,30.0863,30.1078,30.0792,30.0935,96681.0
2016-06-23 14:35:00,42.01,42.03,42.0,42.03,39530.0,30.0935,30.1078,30.0863,30.1078,39530.0
2016-06-23 14:40:00,42.03,42.03,42.0,42.01,25121.0,30.1078,30.1078,30.0863,30.0935,25121.0
2016-06-23 14:45:00,42.0,42.05,42.0,42.04,46718.0,30.0863,30.1222,30.0863,30.115,46718.0
2016-06-23 14:50:00,42.04,42.06,42.03,42.05,35672.0,30.115,30.1293,30.1078,30.1222,35672.0
2016-06-23 14:55:00,42.06,42.07,42.03,42.03,83838.0,30.1293,30.1365,30.1078,30.1078,83838.0
2016-06-23 15:00:00,42.03,42.06,42.03,42.03,53790.0,30.1078,30.1293,30.1078,30.1078,53790.0
2016-06-23 15:05:00,42.04,42.04,41.99,42.01,37162.0,30.115,30.115,30.0792,30.0935,37162.0
2016-06-23 15:10:00,42.0,42.02,42.0,42.02,32991.0,30.0863,30.1007,30.0863,30.1007,32991.0
2016-06-23 15:15:00,42.01,42.02,42.01,42.02,23166.0,30.0935,30.1007,30.0935,30.1007,23166.0
2016-06-23 15:20:00,42.02,42.02,41.99,41.99,85178.0,30.1007,30.1007,30.0792,30.0792,85178.0
2016-06-23 15:25:00,41.99,42.0,41.97,41.98,55366.0,30.0792,30.0863,30.0649,30.072,55366.0
2016-06-23 15:30:00,41.97,42.03,41.97,42.02,81327.0,30.0649,30.1078,30.0649,30.1007,81327.0
2016-06-23 15:35:00,42.02,42.05,42.01,42.02,63701.0,30.1007,30.1222,30.0935,30.1007,63701.0
2016-06-23 15:40:00,42.02,42.06,42.02,42.06,86761.0,30.1007,30.1293,30.1007,30.1293,86761.0
2016-06-23 15:45:00,42.05,42.11,42.05,42.09,168575.0,30.1222,30.1651,30.1222,30.1508,168575.0
2016-06-23 15:50:00,42.1,42.19,42.09,42.16,168401.0,30.158,30.2225,30.1508,30.201,168401.0
2016-06-23 15:55:00,42.17,42.22,42.15,42.18,555419.0,30.2081,30.2439,30.1938,30.2153,555419.0
2016-06-24 09:30:00,40.22,40.22,39.83,40.14,470027.0,28.8113,28.8113,28.5319,28.754,470027.0
2016-06-24 09:35:00,40.14,40.63,40.1,40.61,276248.0,28.754,29.105,28.7253,29.0906,276248.0
2016-06-24 09:40:00,40.62,40.97,40.58,40.92,421359.0,29.0978,29.3485,29.0691,29.3127,421359.0
2016-06-24 09:45:00,40.91,40.92,40.63,40.78,216808.0,29.3055,29.3127,29.105,29.2124,216808.0
2016-06-24 09:50:00,40.78,40.86,40.69,40.86,167515.0,29.2124,29.2697,29.1479,29.2697,167515.0
2016-06-24 09:55:00,40.86,40.97,40.85,40.91,143451.0,29.2697,29.3485,29.2626,29.3055,143451.0
2016-06-24 10:00:00,40.9,41.0,40.83,40.96,168092.0,29.2984,29.37,29.2482,29.3414,168092.0
2016-06-24 10:05:00,40.96,41.05,40.84,41.04,178164.0,29.3414,29.4058,29.2554,29.3987,178164.0
2016-06-24 10:10:00,41.05,41.12,40.94,40.98,122428.0,29.4058,29.456,29.327,29.3557,122428.0
2016-06-24 10:15:00,40.98,40.99,40.73,40.73,214779.0,29.3557,29.3628,29.1766,29.1766,214779.0
2016-06-24 10:20:00,40.73,40.79,40.67,40.75,107721.0,29.1766,29.2196,29.1336,29.1909,107721.0
2016-06-24 10:25:00,40.75,40.77,40.65,40.72,158427.0,29.1909,29.2052,29.1193,29.1694,158427.0
2016-06-24 10:30:00,40.71,40.81,40.71,40.72,79193.0,29.1623,29.2339,29.1623,29.1694,79193.0
2016-06-24 10:35:00,40.72,40.89,40.71,40.89,138728.0,29.1694,29.2912,29.1623,29.2912,138728.0
2016-06-24 10:40:00,40.89,40.89,40.76,40.83,82894.0,29.2912,29.2912,29.1981,29.2482,82894.0
2016-06-24 10:45:00,40.83,40.83,40.7,40.71,67865.0,29.2482,29.2482,29.1551,29.1623,67865.0
2016-06-24 10:50:00,40.7,40.72,40.56,40.6,109332.0,29.1551,29.1694,29.0548,29.0835,109332.0
2016-06-24 10:55:00,40.6,40.63,40.49,40.5,60329.0,29.0835,29.105,29.0047,29.0118,60329.0
2016-06-24 11:00:00,40.5,40.53,40.39,40.4,121122.0,29.0118,29.0333,28.933,28.9402,121122.0
2016-06-24 11:05:00,40.4,40.49,40.36,40.49,84484.0,28.9402,29.0047,28.9115,29.0047,84484.0
2016-06-24 11:10:00,40.5,40.51,40.46,40.49,110339.0,29.0118,29.019,28.9832,29.0047,110339.0
2016-06-24 11:15:00,40.48,40.52,40.44,40.46,71249.0,28.9975,29.0262,28.9689,28.9832,71249.0
2016-06-24 11:20:00,40.46,40.47,40.35,40.36,87969.0,28.9832,28.9903,28.9044,28.9115,87969.0
2016-06-24 11:25:00,40.37,40.45,40.32,40.43,81630.0,28.9187,28.976,28.8829,28.9617,81630.0
2016-06-24 11:30:00,40.43,40.5,40.37,40.39,79828.0,28.9617,29.0118,28.9187,28.933,79828.0
2016-06-24 11:35:00,40.4,40.48,40.39,40.48,52095.0,28.9402,28.9975,28.933,28.9975,52095.0
2016-06-24 11:40:00,40.47,40.49,40.41,40.45,60982.0,28.9903,29.0047,28.9474,28.976,60982.0
2016-06-24 11:45:00,40.46,40.52,40.45,40.48,202412.0,28.9832,29.0262,28.976,28.9975,202412.0
2016-06-24 11:50:00,40.49,40.5,40.37,40.4,91911.0,29.0047,29.0118,28.9187,28.9402,91911.0
2016-06-24 11:55:00,40.4,40.49,40.4,40.49,48454.0,28.9402,29.0047,28.9402,29.0047,48454.0
2016-06-24 12:00:00,40.5,40.53,40.44,40.46,61883.0,29.0118,29.0333,28.9689,28.9832,61883.0
2016-06-24 12:05:00,40.46,40.5,40.43,40.44,45947.0,28.9832,29.0118,28.9617,28.9689,45947.0
2016-06-24 12:10:00,40.44,40.44,40.37,40.43,94842.0,28.9689,28.9689,28.9187,28.9617,94842.0
2016-06-24 12:15:00,40.43,40.45,40.39,40.42,57392.0,28.9617,28.976,28.933,28.9545,57392.0
2016-06-24 12:20:00,40.42,40.5,40.42,40.47,55292.0,28.9545,29.0118,28.9545,28.9903,55292.0
2016-06-24 12:25:00,40.46,40.54,40.46,40.52,42845.0,28.9832,29.0405,28.9832,29.0262,42845.0
2016-06-24 12:30:00,40.52,40.53,40.44,40.44,76791.0,29.0262,29.0333,28.9689,28.9689,76791.0
2016-06-24 12:35:00,40.45,40.49,40.43,40.44,90687.0,28.976,29.0047,28.9617,28.9689,90687.0
2016-06-24 12:40:00,40.43,40.43,40.35,40.37,63792.0,28.9617,28.9617,28.9044,28.9187,63792.0
2016-06-24 12:45:00,40.37,40.38,40.28,40.34,57782.0,28.9187,28.9259,28.8542,28.8972,57782.0
2016-06-24 12:50:00,40.35,40.37,40.31,40.36,40888.0,28.9044,28.9187,28.8757,28.9115,40888.0
2016-06-24 12:55:00,40.36,40.37,40.3,40.33,41001.0,28.9115,28.9187,28.8686,28.8901,41001.0
2016-06-24 13:00:00,40.33,40.37,40.32,40.35,62332.0,28.8901,28.9187,28.8829,28.9044,62332.0
2016-06-24 13:05:00,40.34,40.34,40.26,40.27,34076.0,28.8972,28.8972,28.8399,28.8471,34076.0
2016-06-24 13:10:00,40.27,40.34,40.26,40.34,55349.0,28.8471,28.8972,28.8399,28.8972,55349.0
2016-06-24 13:15:00,40.35,40.37,40.28,40.31,48600.0,28.9044,28.9187,28.8542,28.8757,48600.0
2016-06-24 13:20:00,40.32,40.34,40.28,40.31,55801.0,28.8829,28.8972,28.8542,28.8757,55801.0
2016-06-24 13:25:00,40.3,40.4,40.28,40.31,78553.0,28.8686,28.9402,28.8542,28.8757,78553.0
2016-06-24 13:30:00,40.3,40.39,40.29,40.37,68104.0,28.8686,28.933,28.8614,28.9187,68104.0
2016-06-24 13:35:00,40.37,40.41,40.36,40.37,63292.0,28.9187,28.9474,28.9115,28.9187,63292.0
2016-06-24 13:40:00,40.37,40.37,40.32,40.34,49704.0,28.9187,28.9187,28.8829,28.8972,49704.0
2016-06-24 13:45:00,40.34,40.34,40.26,40.29,74881.0,28.8972,28.8972,28.8399,28.8614,74881.0
2016-06-24 13:50:00,40.3,40.32,40.27,40.32,174442.0,28.8686,28.8829,28.8471,28.8829,174442.0
2016-06-24 13:55:00,40.32,40.33,40.26,40.3,41036.0,28.8829,28.8901,28.8399,28.8686,41036.0
2016-06-24 14:00:00,40.31,40.34,40.29,40.33,46555.0,28.8757,28.8972,28.8614,28.8901,46555.0
2016-06-24 14:05:00,40.33,40.34,40.29,40.33,70565.0,28.8901,28.8972,28.8614,28.8901,70565.0
2016-06-24 14:10:00,40.33,40.34,40.29,40.32,68004.0,28.8901,28.8972,28.8614,28.8829,68004.0
2016-06-24 14:15:00,40.32,40.33,40.2,40.21,143438.0,28.8829,28.8901,28.7969,28.8041,143438.0
2016-06-24 14:20:00,40.21,40.21,40.14,40.15,76870.0,28.8041,28.8041,28.754,28.7611,76870.0
2016-06-24 14:25:00,40.16,40.2,40.12,40.14,147596.0,28.7683,28.7969,28.7396,28.754,147596.0
2016-06-24 14:30:00,40.13,40.14,40.04,40.05,139970.0,28.7468,28.754,28.6823,28.6895,139970.0
2016-06-24 14:35:00,40.06,40.07,40.02,40.07,83110.0,28.6966,28.7038,28.668,28.7038,83110.0
2016-06-24 14:40:00,40.07,40.09,40.06,40.07,57279.0,28.7038,28.7181,28.6966,28.7038,57279.0
2016-06-24 14:45:00,40.06,40.07,40.01,40.06,59136.0,28.6966,28.7038,28.6608,28.6966,59136.0
2016-06-24 14:50:00,40.06,40.11,40.02,40.11,70511.0,28.6966,28.7325,28.668,28.7325,70511.0
2016-06-24 14:55:00,40.11,40.16,40.09,40.1,69500.0,28.7325,28.7683,28.7181,28.7253,69500.0
2016-06-24 15:00:00,40.09,40.15,40.06,40.09,126261.0,28.7181,28.7611,28.6966,28.7181,126261.0
2016-06-24 15:05:00,40.09,40.1,40.01,40.03,193879.0,28.7181,28.7253,28.6608,28.6752,193879.0
2016-06-24 15:10:00,40.03,40.03,39.9,39.94,127587.0,28.6752,28.6752,28.582,28.6107,127587.0
2016-06-24 15:15:00,39.94,39.95,39.85,39.9,222372.0,28.6107,28.6178,28.5462,28.582,222372.0
2016-06-24 15:20:00,39.89,39.98,39.88,39.95,179886.0,28.5749,28.6393,28.5677,28.6178,179886.0
2016-06-24 15:25:00,39.95,40.01,39.95,39.99,160870.0,28.6178,28.6608,28.6178,28.6465,160870.0
2016-06-24 15:30:00,39.98,40.02,39.95,40.0,217129.0,28.6393,28.668,28.6178,28.6537,217129.0
2016-06-24 15:35:00,40.0,40.1,39.93,39.96,321413.0,28.6537,28.7253,28.6035,28.625,321413.0
2016-06-24 15:40:00,39.96,40.05,39.93,40.01,231228.0,28.625,28.6895,28.6035,28.6608,231228.0
2016-06-24 15:45:00,40.01,40.1,39.98,40.04,230430.0,28.6608,28.7253,28.6393,28.6823,230430.0
2016-06-24 15:50:00,40.05,40.15,40.03,40.08,327562.0,28.6895,28.7611,28.6752,28.711,327562.0
2016-06-24 15:55:00,40.08,40.08,39.85,39.87,680222.0,28.711,28.711,28.5462,28.5605,680222.0
2016-06-27 09:30:00,39.23,39.27,38.84,38.99,378668.0,28.1021,28.1307,27.8227,27.9302,378668.0
2016-06-27 09:35:00,38.98,39.01,38.87,38.97,308702.0,27.923,27.9445,27.8442,27.9158,308702.0
2016-06-27 09:40:00,38.97,39.04,38.9,39.0,321986.0,27.9158,27.966,27.8657,27.9373,321986.0
2016-06-27 09:45:00,39.0,39.13,38.86,38.93,247726.0,27.9373,28.0304,27.837,27.8872,247726.0
2016-06-27 09:50:00,38.93,39.06,38.92,38.95,87481.0,27.8872,27.9803,27.88,27.9015,87481.0
2016-06-27 09:55:00,38.95,39.01,38.91,38.93,123111.0,27.9015,27.9445,27.8729,27.8872,123111.0
2016-06-27 10:00:00,38.93,39.02,38.88,38.88,170880.0,27.8872,27.9516,27.8514,27.8514,170880.0
2016-06-27 10:05:00,38.88,38.94,38.85,38.91,84003.0,27.8514,27.8943,27.8299,27.8729,84003.0
2016-06-27 10:10:00,38.91,38.93,38.86,38.91,174871.0,27.8729,27.8872,27.837,27.8729,174871.0
2016-06-27 10:15:00,38.91,38.92,38.81,38.86,171434.0,27.8729,27.88,27.8012,27.837,171434.0
2016-06-27 10:20:00,38.86,38.89,38.78,38.82,137561.0,27.837,27.8585,27.7797,27.8084,137561.0
2016-06-27 10:25:00,38.82,38.84,38.76,38.8,65473.0,27.8084,27.8227,27.7654,27.7941,65473.0
2016-06-27 10:30:00,38.81,38.96,38.79,38.96,211921.0,27.8012,27.9087,27.7869,27.9087,211921.0
2016-06-27 10:35:00,38.96,39.01,38.85,38.92,236722.0,27.9087,27.9445,27.8299,27.88,236722.0
2016-06-27 10:40:00,38.92,39.01,38.9,38.9,277812.0,27.88,27.9445,27.8657,27.8657,277812.0
2016-06-27 10:45:00,38.89,38.9,38.73,38.77,179795.0,27.8585,27.8657,27.7439,27.7726,179795.0
2016-06-27 10:50:00,38.77,38.77,38.71,38.72,86124.0,27.7726,27.7726,27.7296,27.7367,86124.0
2016-06-27 10:55:00,38.72,38.72,38.63,38.65,198175.0,27.7367,27.7367,27.6723,27.6866,198175.0
2016-06-27 11:00:00,38.65,38.8,38.64,38.72,104755.0,27.6866,27.7941,27.6794,27.7367,104755.0
2016-06-27 11:05:00,38.73,38.79,38.71,38.74,82346.0,27.7439,27.7869,27.7296,27.7511,82346.0
2016-06-27 11:10:00,38.73,38.78,38.67,38.72,110383.0,27.7439,27.7797,27.7009,27.7367,110383.0
2016-06-27 11:15:00,38.71,38.8,38.69,38.75,349758.0,27.7296,27.7941,27.7153,27.7582,349758.0
2016-06-27 11:20:00,38.75,38.81,38.74,38.77,333025.0,27.7582,27.8012,27.7511,27.7726,333025.0
2016-06-27 11:25:00,38.78,38.89,38.74,38.88,123670.0,27.7797,27.8585,27.7511,27.8514,123670.0
2016-06-27 11:30:00,38.87,38.96,38.87,38.9,248512.0,27.8442,27.9087,27.8442,27.8657,248512.0
2016-06-27 11:35:00,38.9,38.96,38.88,38.91,92822.0,27.8657,27.9087,27.8514,27.8729,92822.0
2016-06-27 11:40:00,38.91,39.0,38.9,38.98,112692.0,27.8729,27.9373,27.8657,27.923,112692.0
2016-06-27 11:45:00,38.98,38.99,38.91,38.93,93112.0,27.923,27.9302,27.8729,27.8872,93112.0
2016-06-27 11:50:00,38.92,38.98,38.87,38.96,145284.0,27.88,27.923,27.8442,27.9087,145284.0
2016-06-27 11:55:00,38.95,38.99,38.9,38.93,85101.0,27.9015,27.9302,27.8657,27.8872,85101.0
2016-06-27 12:00:00,38.93,38.99,38.89,38.99,85033.0,27.8872,27.9302,27.8585,27.9302,85033.0
2016-06-27 12:05:00,38.98,39.01,38.93,38.95,87078.0,27.923,27.9445,27.8872,27.9015,87078.0
2016-06-27 12:10:00,38.94,38.96,38.85,38.86,79959.0,27.8943,27.9087,27.8299,27.837,79959.0
2016-06-27 12:15:00,38.86,38.93,38.84,38.92,138286.0,27.837,27.8872,27.8227,27.88,138286.0
2016-06-27 12:20:00,38.92,38.93,38.88,38.9,75291.0,27.88,27.8872,27.8514,27.8657,75291.0
2016-06-27 12:25:00,38.9,38.95,38.89,38.95,73750.0,27.8657,27.9015,27.8585,27.9015,73750.0
2016-06-27 12:30:00,38.96,38.97,38.85,38.88,68963.0,27.9087,27.9158,27.8299,27.8514,68963.0
2016-06-27 12:35:00,38.87,38.88,38.8,38.82,67642.0,27.8442,27.8514,27.7941,27.8084,67642.0
2016-06-27 12:40:00,38.82,38.82,38.77,38.78,65476.0,27.8084,27.8084,27.7726,27.7797,65476.0
2016-06-27 12:45:00,38.77,38.86,38.76,38.84,58422.0,27.7726,27.837,27.7654,27.8227,58422.0
2016-06-27 12:50:00,38.84,38.88,38.8,38.84,60074.0,27.8227,27.8514,27.7941,27.8227,60074.0
2016-06-27 12:55:00,38.84,38.91,38.84,38.87,55370.0,27.8227,27.8729,27.8227,27.8442,55370.0
2016-06-27 13:00:00,38.86,38.91,38.85,38.89,217652.0,27.837,27.8729,27.8299,27.8585,217652.0
2016-06-27 13:05:00,38.89,38.9,38.82,38.82,40146.0,27.8585,27.8657,27.8084,27.8084,40146.0
2016-06-27 13:10:00,38.82,38.84,38.8,38.82,38244.0,27.8084,27.8227,27.7941,27.8084,38244.0
2016-06-27 13:15:00,38.81,38.91,38.81,38.89,47573.0,27.8012,27.8729,27.8012,27.8585,47573.0
2016-06-27 13:20:00,38.88,38.93,38.87,38.93,52818.0,27.8514,27.8872,27.8442,27.8872,52818.0
2016-06-27 13:25:00,38.93,38.95,38.91,38.94,71496.0,27.8872,27.9015,27.8729,27.8943,71496.0
2016-06-27 13:30:00,38.94,38.95,38.85,38.86,89010.0,27.8943,27.9015,27.8299,27.837,89010.0
2016-06-27 13:35:00,38.87,38.91,38.84,38.87,106163.0,27.8442,27.8729,27.8227,27.8442,106163.0
2016-06-27 13:40:00,38.86,38.87,38.79,38.8,71675.0,27.837,27.8442,27.7869,27.7941,71675.0
2016-06-27 13:45:00,38.8,38.83,38.79,38.81,68225.0,27.7941,27.8155,27.7869,27.8012,68225.0
2016-06-27 13:50:00,38.81,38.85,38.78,38.84,51870.0,27.8012,27.8299,27.7797,27.8227,51870.0
2016-06-27 13:55:00,38.84,38.85,38.78,38.83,53525.0,27.8227,27.8299,27.7797,27.8155,53525.0
2016-06-27 14:00:00,38.83,38.86,38.8,38.84,67980.0,27.8155,27.837,27.7941,27.8227,67980.0
2016-06-27 14:05:00,38.83,38.85,38.8,38.81,95247.0,27.8155,27.8299,27.7941,27.8012,95247.0
2016-06-27 14:10:00,38.81,38.87,38.8,38.83,154522.0,27.8012,27.8442,27.7941,27.8155,154522.0
2016-06-27 14:15:00,38.82,38.83,38.71,38.73,159114.0,27.8084,27.8155,27.7296,27.7439,159114.0
2016-06-27 14:20:00,38.73,38.79,38.72,38.74,76079.0,27.7439,27.7869,27.7367,27.7511,76079.0
2016-06-27 14:25:00,38.75,38.81,38.74,38.8,104076.0,27.7582,27.8012,27.7511,27.7941,104076.0
2016-06-27 14:30:00,38.8,38.8,38.72,38.73,83923.0,27.7941,27.7941,27.7367,27.7439,83923.0
2016-06-27 14:35:00,38.74,38.84,38.73,38.8,95615.0,27.7511,27.8227,27.7439,27.7941,95615.0
2016-06-27 14:40:00,38.8,38.82,38.73,38.78,70594.0,27.7941,27.8084,27.7439,27.7797,70594.0
2016-06-27 14:45:00,38.78,38.79,38.69,38.71,74896.0,27.7797,27.7869,27.7153,27.7296,74896.0
2016-06-27 14:50:00,38.7,38.71,38.65,38.66,79594.0,27.7224,27.7296,27.6866,27.6938,79594.0
2016-06-27 14:55:00,38.66,38.67,38.61,38.63,80972.0,27.6938,27.7009,27.6579,27.6723,80972.0
2016-06-27 15:00:00,38.63,38.67,38.61,38.66,90042.0,27.6723,27.7009,27.6579,27.6938,90042.0
2016-06-27 15:05:00,38.66,38.67,38.59,38.6,135369.0,27.6938,27.7009,27.6436,27.6508,135369.0
2016-06-27 15:10:00,38.6,38.67,38.6,38.66,181268.0,27.6508,27.7009,27.6508,27.6938,181268.0
2016-06-27 15:15:00,38.65,38.66,38.55,38.57,160287.0,27.6866,27.6938,27.615,27.6293,160287.0
2016-06-27 15:20:00,38.57,38.59,38.49,38.52,336219.0,27.6293,27.6436,27.572,27.5935,336219.0
2016-06-27 15:25:00,38.52,38.62,38.52,38.57,169938.0,27.5935,27.6651,27.5935,27.6293,169938.0
2016-06-27 15:30:00,38.56,38.66,38.55,38.61,150378.0,27.6221,27.6938,27.615,27.6579,150378.0
2016-06-27 15:35:00,38.6,38.73,38.58,38.73,228210.0,27.6508,27.7439,27.6365,27.7439,228210.0
2016-06-27 15:40:00,38.73,38.77,38.7,38.74,270011.0,27.7439,27.7726,27.7224,27.7511,270011.0
2016-06-27 15:45:00,38.73,38.8,38.72,38.79,309339.0,27.7439,27.7941,27.7367,27.7869,309339.0
2016-06-27 15:50:00,38.79,38.79,38.73,38.75,333671.0,27.7869,27.7869,27.7439,27.7582,333671.0
2016-06-27 15:55:00,38.75,38.76,38.69,38.7,516169.0,27.7582,27.7654,27.7153,27.7224,516169.0
2016-06-28 09:30:00,39.09,39.22,38.92,38.97,345640.0,28.1845,28.2782,28.0619,28.098,345640.0
2016-06-28 09:35:00,38.98,39.02,38.77,38.82,234276.0,28.1052,28.134,27.9538,27.9898,234276.0
2016-06-28 09:40:00,38.82,38.85,38.69,38.74,185830.0,27.9898,28.0115,27.8961,27.9322,185830.0
2016-06-28 09:45:00,38.74,38.82,38.67,38.79,134797.0,27.9322,27.9898,27.8817,27.9682,134797.0
2016-06-28 09:50:00,38.8,38.92,38.79,38.89,198244.0,27.9754,28.0619,27.9682,28.0403,198244.0
2016-06-28 09:55:00,38.88,38.95,38.85,38.93,145841.0,28.0331,28.0836,28.0115,28.0691,145841.0
2016-06-28 10:00:00,38.93,39.0,38.91,38.98,130296.0,28.0691,28.1196,28.0547,28.1052,130296.0
2016-06-28 10:05:00,38.98,38.98,38.83,38.88,130242.0,28.1052,28.1052,27.997,28.0331,130242.0
2016-06-28 10:10:00,38.88,39.07,38.86,39.05,163516.0,28.0331,28.1701,28.0187,28.1557,163516.0
2016-06-28 10:15:00,39.05,39.05,38.96,38.97,185137.0,28.1557,28.1557,28.0908,28.098,185137.0
2016-06-28 10:20:00,38.97,39.05,38.92,38.94,156147.0,28.098,28.1557,28.0619,28.0764,156147.0
2016-06-28 10:25:00,38.94,39.0,38.9,38.93,92246.0,28.0764,28.1196,28.0475,28.0691,92246.0
2016-06-28 10:30:00,38.94,39.01,38.92,38.96,97660.0,28.0764,28.1268,28.0619,28.0908,97660.0
2016-06-28 10:35:00,38.95,38.96,38.82,38.83,111607.0,28.0836,28.0908,27.9898,27.997,111607.0
2016-06-28 10:40:00,38.83,38.83,38.77,38.82,163041.0,27.997,27.997,27.9538,27.9898,163041.0
2016-06-28 10:45:00,38.82,38.84,38.75,38.79,114315.0,27.9898,28.0043,27.9394,27.9682,114315.0
2016-06-28 10:50:00,38.79,38.84,38.77,38.81,87392.0,27.9682,28.0043,27.9538,27.9826,87392.0
2016-06-28 10:55:00,38.82,38.89,38.78,38.85,216976.0,27.9898,28.0403,27.961,28.0115,216976.0
2016-06-28 11:00:00,38.84,38.86,38.77,38.78,74125.0,28.0043,28.0187,27.9538,27.961,74125.0
2016-06-28 11:05:00,38.77,38.81,38.74,38.76,73815.0,27.9538,27.9826,27.9322,27.9466,73815.0
2016-06-28 11:10:00,38.75,38.76,38.71,38.72,72993.0,27.9394,27.9466,27.9105,27.9177,72993.0
2016-06-28 11:15:00,38.72,38.75,38.7,38.71,82727.0,27.9177,27.9394,27.9033,27.9105,82727.0
2016-06-28 11:20:00,38.71,38.73,38.63,38.65,65711.0,27.9105,27.9249,27.8528,27.8673,65711.0
2016-06-28 11:25:00,38.66,38.66,38.57,38.6,80744.0,27.8745,27.8745,27.8096,27.8312,80744.0
2016-06-28 11:30:00,38.6,38.69,38.59,38.66,75150.0,27.8312,27.8961,27.824,27.8745,75150.0
2016-06-28 11:35:00,38.66,38.72,38.64,38.69,301034.0,27.8745,27.9177,27.86,27.8961,301034.0
2016-06-28 11:40:00,38.69,38.71,38.66,38.69,45284.0,27.8961,27.9105,27.8745,27.8961,45284.0
2016-06-28 11:45:00,38.68,38.76,38.68,38.7,84059.0,27.8889,27.9466,27.8889,27.9033,84059.0
2016-06-28 11:50:00,38.7,38.71,38.66,38.7,102703.0,27.9033,27.9105,27.8745,27.9033,102703.0
2016-06-28 11:55:00,38.7,38.75,38.69,38.72,36845.0,27.9033,27.9394,27.8961,27.9177,36845.0
2016-06-28 12:00:00,38.72,38.74,38.68,38.68,89564.0,27.9177,27.9322,27.8889,27.8889,89564.0
2016-06-28 12:05:00,38.67,38.69,38.64,38.66,50870.0,27.8817,27.8961,27.86,27.8745,50870.0
2016-06-28 12:10:00,38.66,38.67,38.6,38.61,54900.0,27.8745,27.8817,27.8312,27.8384,54900.0
2016-06-28 12:15:00,38.61,38.62,38.54,38.55,55766.0,27.8384,27.8456,27.7879,27.7952,55766.0
2016-06-28 12:20:00,38.54,38.55,38.5,38.5,109071.0,27.7879,27.7952,27.7591,27.7591,109071.0
2016-06-28 12:25:00,38.49,38.52,38.47,38.51,86527.0,27.7519,27.7735,27.7375,27.7663,86527.0
2016-06-28 12:30:00,38.51,38.62,38.5,38.62,73834.0,27.7663,27.8456,27.7591,27.8456,73834.0
2016-06-28 12:35:00,38.61,38.65,38.59,38.64,35309.0,27.8384,27.8673,27.824,27.86,35309.0
2016-06-28 12:40:00,38.64,38.68,38.62,38.62,52670.0,27.86,27.8889,27.8456,27.8456,52670.0
2016-06-28 12:45:00,38.62,38.65,38.58,38.6,41275.0,27.8456,27.8673,27.8168,27.8312,41275.0
2016-06-28 12:50:00,38.59,38.65,38.59,38.65,32453.0,27.824,27.8673,27.824,27.8673,32453.0
2016-06-28 12:55:00,38.65,38.68,38.62,38.64,52141.0,27.8673,27.8889,27.8456,27.86,52141.0
2016-06-28 13:00:00,38.65,38.66,38.62,38.64,37653.0,27.8673,27.8745,27.8456,27.86,37653.0
2016-06-28 13:05:00,38.65,38.65,38.56,38.62,66119.0,27.8673,27.8673,27.8024,27.8456,66119.0
2016-06-28 13:10:00,38.63,38.71,38.62,38.71,60219.0,27.8528,27.9105,27.8456,27.9105,60219.0
2016-06-28 13:15:00,38.71,38.71,38.65,38.66,120456.0,27.9105,27.9105,27.8673,27.8745,120456.0
2016-06-28 13:20:00,38.67,38.71,38.64,38.64,42304.0,27.8817,27.9105,27.86,27.86,42304.0
2016-06-28 13:25:00,38.64,38.73,38.63,38.7,72215.0,27.86,27.9249,27.8528,27.9033,72215.0
2016-06-28 13:30:00,38.7,38.71,38.64,38.65,87562.0,27.9033,27.9105,27.86,27.8673,87562.0
2016-06-28 13:35:00,38.65,38.71,38.64,38.71,67927.0,27.8673,27.9105,27.86,27.9105,67927.0
2016-06-28 13:40:00,38.7,38.76,38.7,38.76,78356.0,27.9033,27.9466,27.9033,27.9466,78356.0
2016-06-28 13:45:00,38.76,38.76,38.7,38.7,172822.0,27.9466,27.9466,27.9033,27.9033,172822.0
2016-06-28 13:50:00,38.7,38.72,38.66,38.66,106416.0,27.9033,27.9177,27.8745,27.8745,106416.0
2016-06-28 13:55:00,38.66,38.68,38.66,38.67,49868.0,27.8745,27.8889,27.8745,27.8817,49868.0
2016-06-28 14:00:00,38.68,38.73,38.66,38.7,65048.0,27.8889,27.9249,27.8745,27.9033,65048.0
2016-06-28 14:05:00,38.7,38.71,38.67,38.68,54963.0,27.9033,27.9105,27.8817,27.8889,54963.0
2016-06-28 14:10:00,38.67,38.69,38.62,38.64,98852.0,27.8817,27.8961,27.8456,27.86,98852.0
2016-06-28 14:15:00,38.65,38.69,38.64,38.67,56637.0,27.8673,27.8961,27.86,27.8817,56637.0
2016-06-28 14:20:00,38.66,38.68,38.61,38.62,47183.0,27.8745,27.8889,27.8384,27.8456,47183.0
2016-06-28 14:25:00,38.62,38.67,38.61,38.66,56341.0,27.8456,27.8817,27.8384,27.8745,56341.0
2016-06-28 14:30:00,38.66,38.75,38.65,38.71,175716.0,27.8745,27.9394,27.8673,27.9105,175716.0
2016-06-28 14:35:00,38.72,38.78,38.71,38.76,75228.0,27.9177,27.961,27.9105,27.9466,75228.0
2016-06-28 14:40:00,38.76,38.77,38.71,38.74,73347.0,27.9466,27.9538,27.9105,27.9322,73347.0
2016-06-28 14:45:00,38.75,38.79,38.74,38.77,131091.0,27.9394,27.9682,27.9322,27.9538,131091.0
2016-06-28 14:50:00,38.77,38.93,38.76,38.92,95171.0,27.9538,28.0691,27.9466,28.0619,95171.0
2016-06-28 14:55:00,38.92,39.03,38.92,39.01,147821.0,28.0619,28.1412,28.0619,28.1268,147821.0
2016-06-28 15:00:00,39.01,39.04,38.99,39.0,90287.0,28.1268,28.1485,28.1124,28.1196,90287.0
2016-06-28 15:05:00,39.0,39.02,38.97,38.98,87735.0,28.1196,28.134,28.098,28.1052,87735.0
2016-06-28 15:10:00,38.97,39.05,38.97,39.01,88910.0,28.098,28.1557,28.098,28.1268,88910.0
2016-06-28 15:15:00,39.01,39.01,38.94,38.95,124547.0,28.1268,28.1268,28.0764,28.0836,124547.0
2016-06-28 15:20:00,38.95,38.97,38.91,38.94,91115.0,28.0836,28.098,28.0547,28.0764,91115.0
2016-06-28 15:25:00,38.94,38.95,38.88,38.95,92896.0,28.0764,28.0836,28.0331,28.0836,92896.0
2016-06-28 15:30:00,38.94,38.99,38.9,38.93,139026.0,28.0764,28.1124,28.0475,28.0691,139026.0
2016-06-28 15:35:00,38.91,39.02,38.9,39.0,109644.0,28.0547,28.134,28.0475,28.1196,109644.0
2016-06-28 15:40:00,39.0,39.04,38.97,39.0,171219.0,28.1196,28.1485,28.098,28.1196,171219.0
2016-06-28 15:45:00,39.0,39.05,38.99,39.04,171607.0,28.1196,28.1557,28.1124,28.1485,171607.0
2016-06-28 15:50:00,39.04,39.06,38.97,39.01,193097.0,28.1485,28.1629,28.098,28.1268,193097.0
2016-06-28 15:55:00,39.01,39.09,38.99,39.07,499577.0,28.1268,28.1845,28.1124,28.1701,499577.0
2016-06-29 09:30:00,39.59,39.64,39.38,39.44,246946.0,28.545,28.5811,28.3936,28.4369,246946.0
2016-06-29 09:35:00,39.44,39.5,39.24,39.35,137826.0,28.4369,28.4801,28.2927,28.372,137826.0
2016-06-29 09:40:00,39.35,39.35,39.2,39.24,132529.0,28.372,28.372,28.2638,28.2927,132529.0
2016-06-29 09:45:00,39.25,39.34,39.21,39.33,84749.0,28.2999,28.3648,28.271,28.3576,84749.0
2016-06-29 09:50:00,39.34,39.44,39.32,39.36,69892.0,28.3648,28.4369,28.3503,28.3792,69892.0
2016-06-29 09:55:00,39.37,39.39,39.21,39.21,115693.0,28.3864,28.4008,28.271,28.271,115693.0
2016-06-29 10:00:00,39.21,39.27,39.14,39.14,137716.0,28.271,28.3143,28.2206,28.2206,137716.0
2016-06-29 10:05:00,39.15,39.27,39.15,39.2,52822.0,28.2278,28.3143,28.2278,28.2638,52822.0
2016-06-29 10:10:00,39.2,39.26,39.16,39.2,45977.0,28.2638,28.3071,28.235,28.2638,45977.0
2016-06-29 10:15:00,39.2,39.22,39.17,39.18,53311.0,28.2638,28.2782,28.2422,28.2494,53311.0
2016-06-29 10:20:00,39.19,39.27,39.18,39.26,65673.0,28.2566,28.3143,28.2494,28.3071,65673.0
2016-06-29 10:25:00,39.26,39.32,39.22,39.23,55089.0,28.3071,28.3503,28.2782,28.2854,55089.0
2016-06-29 10:30:00,39.24,39.37,39.22,39.34,62746.0,28.2927,28.3864,28.2782,28.3648,62746.0
2016-06-29 10:35:00,39.34,39.35,39.29,39.29,38031.0,28.3648,28.372,28.3287,28.3287,38031.0
2016-06-29 10:40:00,39.29,39.29,39.23,39.24,87857.0,28.3287,28.3287,28.2854,28.2927,87857.0
2016-06-29 10:45:00,39.24,39.38,39.24,39.36,57407.0,28.2927,28.3936,28.2927,28.3792,57407.0
2016-06-29 10:50:00,39.36,39.38,39.32,39.33,26134.0,28.3792,28.3936,28.3503,28.3576,26134.0
2016-06-29 10:55:00,39.33,39.37,39.32,39.36,26904.0,28.3576,28.3864,28.3503,28.3792,26904.0
2016-06-29 11:00:00,39.36,39.48,39.35,39.46,56170.0,28.3792,28.4657,28.372,28.4513,56170.0
2016-06-29 11:05:00,39.46,39.48,39.44,39.45,35085.0,28.4513,28.4657,28.4369,28.4441,35085.0
2016-06-29 11:10:00,39.44,39.47,39.43,39.46,25162.0,28.4369,28.4585,28.4297,28.4513,25162.0
2016-06-29 11:15:00,39.47,39.48,39.45,39.48,34867.0,28.4585,28.4657,28.4441,28.4657,34867.0
2016-06-29 11:20:00,39.48,39.5,39.47,39.5,23351.0,28.4657,28.4801,28.4585,28.4801,23351.0
2016-06-29 11:25:00,39.5,39.54,39.49,39.54,27105.0,28.4801,28.509,28.4729,28.509,27105.0
2016-06-29 11:30:00,39.55,39.57,39.52,39.57,31713.0,28.5162,28.5306,28.4945,28.5306,31713.0
2016-06-29 11:35:00,39.57,39.59,39.52,39.54,24589.0,28.5306,28.545,28.4945,28.509,24589.0
2016-06-29 11:40:00,39.54,39.55,39.51,39.53,26751.0,28.509,28.5162,28.4873,28.5018,26751.0
2016-06-29 11:45:00,39.53,39.56,39.51,39.53,38906.0,28.5018,28.5234,28.4873,28.5018,38906.0
2016-06-29 11:50:00,39.54,39.58,39.53,39.58,21604.0,28.509,28.5378,28.5018,28.5378,21604.0
2016-06-29 11:55:00,39.58,39.63,39.58,39.6,100818.0,28.5378,28.5739,28.5378,28.5522,100818.0
2016-06-29 12:00:00,39.59,39.61,39.57,39.58,43772.0,28.545,28.5594,28.5306,28.5378,43772.0
2016-06-29 12:05:00,39.58,39.63,39.58,39.63,20726.0,28.5378,28.5739,28.5378,28.5739,20726.0
2016-06-29 12:10:00,39.63,39.64,39.58,39.61,39566.0,28.5739,28.5811,28.5378,28.5594,39566.0
2016-06-29 12:15:00,39.61,39.62,39.58,39.6,30236.0,28.5594,28.5666,28.5378,28.5522,30236.0
2016-06-29 12:20:00,39.6,39.6,39.56,39.59,28409.0,28.5522,28.5522,28.5234,28.545,28409.0
2016-06-29 12:25:00,39.59,39.62,39.54,39.55,48575.0,28.545,28.5666,28.509,28.5162,48575.0
2016-06-29 12:30:00,39.55,39.55,39.51,39.51,32151.0,28.5162,28.5162,28.4873,28.4873,32151.0
2016-06-29 12:35:00,39.52,39.54,39.5,39.52,38026.0,28.4945,28.509,28.4801,28.4945,38026.0
2016-06-29 12:40:00,39.51,39.51,39.47,39.49,25957.0,28.4873,28.4873,28.4585,28.4729,25957.0
2016-06-29 12:45:00,39.48,39.5,39.45,39.45,31776.0,28.4657,28.4801,28.4441,28.4441,31776.0
2016-06-29 12:50:00,39.46,39.5,39.46,39.49,14885.0,28.4513,28.4801,28.4513,28.4729,14885.0
2016-06-29 12:55:00,39.49,39.5,39.48,39.49,15741.0,28.4729,28.4801,28.4657,28.4729,15741.0
2016-06-29 13:00:00,39.48,39.5,39.48,39.49,16650.0,28.4657,28.4801,28.4657,28.4729,16650.0
2016-06-29 13:05:00,39.49,39.51,39.43,39.44,32154.0,28.4729,28.4873,28.4297,28.4369,32154.0
2016-06-29 13:10:00,39.44,39.48,39.43,39.46,21282.0,28.4369,28.4657,28.4297,28.4513,21282.0
2016-06-29 13:15:00,39.45,39.5,39.44,39.49,22324.0,28.4441,28.4801,28.4369,28.4729,22324.0
2016-06-29 13:20:00,39.49,39.52,39.49,39.51,17939.0,28.4729,28.4945,28.4729,28.4873,17939.0
2016-06-29 13:25:00,39.51,39.52,39.5,39.52,23958.0,28.4873,28.4945,28.4801,28.4945,23958.0
2016-06-29 13:30:00,39.51,39.53,39.48,39.48,30027.0,28.4873,28.5018,28.4657,28.4657,30027.0
2016-06-29 13:35:00,39.48,39.54,39.47,39.52,23766.0,28.4657,28.509,28.4585,28.4945,23766.0
2016-06-29 13:40:00,39.52,39.54,39.51,39.53,18645.0,28.4945,28.509,28.4873,28.5018,18645.0
2016-06-29 13:45:00,39.53,39.58,39.52,39.55,52542.0,28.5018,28.5378,28.4945,28.5162,52542.0
2016-06-29 13:50:00,39.55,39.59,39.54,39.59,25422.0,28.5162,28.545,28.509,28.545,25422.0
2016-06-29 13:55:00,39.58,39.62,39.58,39.62,25377.0,28.5378,28.5666,28.5378,28.5666,25377.0
2016-06-29 14:00:00,39.62,39.63,39.58,39.62,75044.0,28.5666,28.5739,28.5378,28.5666,75044.0
2016-06-29 14:05:00,39.63,39.64,39.58,39.61,108928.0,28.5739,28.5811,28.5378,28.5594,108928.0
2016-06-29 14:10:00,39.61,39.64,39.6,39.63,42758.0,28.5594,28.5811,28.5522,28.5739,42758.0
2016-06-29 14:15:00,39.63,39.66,39.61,39.61,71127.0,28.5739,28.5955,28.5594,28.5594,71127.0
2016-06-29 14:20:00,39.62,39.66,39.62,39.63,41813.0,28.5666,28.5955,28.5666,28.5739,41813.0
2016-06-29 14:25:00,39.64,39.68,39.63,39.68,23333.0,28.5811,28.6099,28.5739,28.6099,23333.0
2016-06-29 14:30:00,39.68,39.73,39.67,39.72,33093.0,28.6099,28.646,28.6027,28.6387,33093.0
2016-06-29 14:35:00,39.73,39.75,39.69,39.7,43765.0,28.646,28.6604,28.6171,28.6243,43765.0
2016-06-29 14:40:00,39.7,39.74,39.7,39.73,26220.0,28.6243,28.6532,28.6243,28.646,26220.0
2016-06-29 14:45:00,39.73,39.73,39.64,39.65,51057.0,28.646,28.646,28.5811,28.5883,51057.0
2016-06-29 14:50:00,39.66,39.67,39.6,39.63,39004.0,28.5955,28.6027,28.5522,28.5739,39004.0
2016-06-29 14:55:00,39.63,39.73,39.63,39.71,29806.0,28.5739,28.646,28.5739,28.6315,29806.0
2016-06-29 15:00:00,39.72,39.74,39.7,39.73,41718.0,28.6387,28.6532,28.6243,28.646,41718.0
2016-06-29 15:05:00,39.73,39.73,39.67,39.69,55106.0,28.646,28.646,28.6027,28.6171,55106.0
2016-06-29 15:10:00,39.69,39.74,39.68,39.72,79361.0,28.6171,28.6532,28.6099,28.6387,79361.0
2016-06-29 15:15:00,39.72,39.72,39.67,39.68,132653.0,28.6387,28.6387,28.6027,28.6099,132653.0
2016-06-29 15:20:00,39.69,39.7,39.68,39.69,68357.0,28.6171,28.6243,28.6099,28.6171,68357.0
2016-06-29 15:25:00,39.69,39.71,39.68,39.71,126365.0,28.6171,28.6315,28.6099,28.6315,126365.0
2016-06-29 15:30:00,39.71,39.72,39.64,39.68,185641.0,28.6315,28.6387,28.5811,28.6099,185641.0
2016-06-29 15:35:00,39.68,39.7,39.65,39.67,167241.0,28.6099,28.6243,28.5883,28.6027,167241.0
2016-06-29 15:40:00,39.68,39.69,39.61,39.63,124916.0,28.6099,28.6171,28.5594,28.5739,124916.0
2016-06-29 15:45:00,39.62,39.7,39.61,39.7,287790.0,28.5666,28.6243,28.5594,28.6243,287790.0
2016-06-29 15:50:00,39.7,39.7,39.64,39.68,184878.0,28.6243,28.6243,28.5811,28.6099,184878.0
2016-06-29 15:55:00,39.68,39.68,39.65,39.65,348083.0,28.6099,28.6099,28.5883,28.5883,348083.0
2016-06-30 09:30:00,39.97,40.05,39.83,40.05,277438.0,28.819,28.8767,28.7181,28.8767,277438.0
2016-06-30 09:35:00,40.04,40.09,39.85,39.96,209881.0,28.8695,28.9055,28.7325,28.8118,209881.0
2016-06-30 09:40:00,39.97,39.97,39.73,39.75,215619.0,28.819,28.819,28.646,28.6604,215619.0
2016-06-30 09:45:00,39.78,39.95,39.76,39.87,184122.0,28.682,28.8046,28.6676,28.7469,184122.0
2016-06-30 09:50:00,39.88,39.91,39.73,39.76,154959.0,28.7541,28.7757,28.646,28.6676,154959.0
2016-06-30 09:55:00,39.77,39.84,39.73,39.8,108456.0,28.6748,28.7253,28.646,28.6964,108456.0
2016-06-30 10:00:00,39.79,39.86,39.72,39.72,108605.0,28.6892,28.7397,28.6387,28.6387,108605.0
2016-06-30 10:05:00,39.72,39.75,39.64,39.7,132247.0,28.6387,28.6604,28.5811,28.6243,132247.0
2016-06-30 10:10:00,39.7,39.84,39.69,39.77,157718.0,28.6243,28.7253,28.6171,28.6748,157718.0
2016-06-30 10:15:00,39.77,39.81,39.68,39.7,86319.0,28.6748,28.7036,28.6099,28.6243,86319.0
2016-06-30 10:20:00,39.7,39.76,39.65,39.66,78438.0,28.6243,28.6676,28.5883,28.5955,78438.0
2016-06-30 10:25:00,39.65,39.7,39.59,39.64,191190.0,28.5883,28.6243,28.545,28.5811,191190.0
2016-06-30 10:30:00,39.64,39.77,39.63,39.75,100893.0,28.5811,28.6748,28.5739,28.6604,100893.0
2016-06-30 10:35:00,39.74,39.76,39.67,39.72,59781.0,28.6532,28.6676,28.6027,28.6387,59781.0
2016-06-30 10:40:00,39.72,39.75,39.61,39.75,69258.0,28.6387,28.6604,28.5594,28.6604,69258.0
2016-06-30 10:45:00,39.74,39.79,39.72,39.76,45128.0,28.6532,28.6892,28.6387,28.6676,45128.0
2016-06-30 10:50:00,39.77,39.84,39.77,39.82,61742.0,28.6748,28.7253,28.6748,28.7108,61742.0
2016-06-30 10:55:00,39.81,39.89,39.8,39.88,46884.0,28.7036,28.7613,28.6964,28.7541,46884.0
2016-06-30 11:00:00,39.88,39.89,39.8,39.82,46995.0,28.7541,28.7613,28.6964,28.7108,46995.0
2016-06-30 11:05:00,39.82,39.95,39.82,39.94,58091.0,28.7108,28.8046,28.7108,28.7974,58091.0
2016-06-30 11:10:00,39.95,40.0,39.91,40.0,48896.0,28.8046,28.8406,28.7757,28.8406,48896.0
2016-06-30 11:15:00,40.0,40.0,39.89,39.9,45595.0,28.8406,28.8406,28.7613,28.7685,45595.0
2016-06-30 11:20:00,39.9,39.91,39.84,39.89,43275.0,28.7685,28.7757,28.7253,28.7613,43275.0
2016-06-30 11:25:00,39.87,39.92,39.84,39.89,43703.0,28.7469,28.7829,28.7253,28.7613,43703.0
2016-06-30 11:30:00,39.9,39.99,39.9,39.96,86394.0,28.7685,28.8334,28.7685,28.8118,86394.0
2016-06-30 11:35:00,39.96,39.99,39.9,39.94,42243.0,28.8118,28.8334,28.7685,28.7974,42243.0
2016-06-30 11:40:00,39.94,39.95,39.9,39.9,36524.0,28.7974,28.8046,28.7685,28.7685,36524.0
2016-06-30 11:45:00,39.9,40.01,39.89,40.01,36003.0,28.7685,28.8478,28.7613,28.8478,36003.0
2016-06-30 11:50:00,40.01,40.02,39.97,40.02,53486.0,28.8478,28.8551,28.819,28.8551,53486.0
2016-06-30 11:55:00,40.02,40.05,39.98,40.03,49030.0,28.8551,28.8767,28.8262,28.8623,49030.0
2016-06-30 12:00:00,40.02,40.08,40.01,40.02,50107.0,28.8551,28.8983,28.8478,28.8551,50107.0
2016-06-30 12:05:00,40.02,40.03,39.96,39.98,40563.0,28.8551,28.8623,28.8118,28.8262,40563.0
2016-06-30 12:10:00,39.98,40.03,39.97,40.01,57442.0,28.8262,28.8623,28.819,28.8478,57442.0
2016-06-30 12:15:00,40.01,40.1,40.01,40.07,36777.0,28.8478,28.9127,28.8478,28.8911,36777.0
2016-06-30 12:20:00,40.07,40.1,40.03,40.1,28132.0,28.8911,28.9127,28.8623,28.9127,28132.0
2016-06-30 12:25:00,40.1,40.11,40.07,40.07,135830.0,28.9127,28.9199,28.8911,28.8911,135830.0
2016-06-30 12:30:00,40.08,40.11,40.05,40.07,186040.0,28.8983,28.9199,28.8767,28.8911,186040.0
2016-06-30 12:35:00,40.07,40.1,40.05,40.08,80792.0,28.8911,28.9127,28.8767,28.8983,80792.0
2016-06-30 12:40:00,40.08,40.08,40.05,40.06,96458.0,28.8983,28.8983,28.8767,28.8839,96458.0
2016-06-30 12:45:00,40.06,40.13,40.06,40.1,77831.0,28.8839,28.9344,28.8839,28.9127,77831.0
2016-06-30 12:50:00,40.09,40.11,40.06,40.09,200145.0,28.9055,28.9199,28.8839,28.9055,200145.0
2016-06-30 12:55:00,40.1,40.11,40.08,40.1,85365.0,28.9127,28.9199,28.8983,28.9127,85365.0
2016-06-30 13:00:00,40.1,40.14,40.08,40.14,148005.0,28.9127,28.9416,28.8983,28.9416,148005.0
2016-06-30 13:05:00,40.14,40.17,40.09,40.14,31354.0,28.9416,28.9632,28.9055,28.9416,31354.0
2016-06-30 13:10:00,40.14,40.16,40.11,40.15,34588.0,28.9416,28.956,28.9199,28.9488,34588.0
2016-06-30 13:15:00,40.14,40.17,40.11,40.11,43659.0,28.9416,28.9632,28.9199,28.9199,43659.0
2016-06-30 13:20:00,40.11,40.12,40.05,40.08,52184.0,28.9199,28.9272,28.8767,28.8983,52184.0
2016-06-30 13:25:00,40.08,40.12,40.06,40.12,13446.0,28.8983,28.9272,28.8839,28.9272,13446.0
2016-06-30 13:30:00,40.12,40.16,40.1,40.1,53104.0,28.9272,28.956,28.9127,28.9127,53104.0
2016-06-30 13:35:00,40.09,40.11,40.08,40.09,47463.0,28.9055,28.9199,28.8983,28.9055,47463.0
2016-06-30 13:40:00,40.09,40.1,40.07,40.09,34548.0,28.9055,28.9127,28.8911,28.9055,34548.0
2016-06-30 13:45:00,40.09,40.11,40.08,40.1,55447.0,28.9055,28.9199,28.8983,28.9127,55447.0
2016-06-30 13:50:00,40.1,40.11,40.08,40.1,42476.0,28.9127,28.9199,28.8983,28.9127,42476.0
2016-06-30 13:55:00,40.1,40.11,40.07,40.1,52416.0,28.9127,28.9199,28.8911,28.9127,52416.0
2016-06-30 14:00:00,40.1,40.18,40.09,40.17,30868.0,28.9127,28.9704,28.9055,28.9632,30868.0
2016-06-30 14:05:00,40.17,40.2,40.16,40.2,30120.0,28.9632,28.9848,28.956,28.9848,30120.0
2016-06-30 14:10:00,40.2,40.24,40.13,40.23,82071.0,28.9848,29.0137,28.9344,29.0065,82071.0
2016-06-30 14:15:00,40.23,40.25,40.22,40.25,25747.0,29.0065,29.0209,28.9993,29.0209,25747.0
2016-06-30 14:20:00,40.25,40.28,40.24,40.26,32364.0,29.0209,29.0425,29.0137,29.0281,32364.0
2016-06-30 14:25:00,40.26,40.26,40.17,40.17,30769.0,29.0281,29.0281,28.9632,28.9632,30769.0
2016-06-30 14:30:00,40.18,40.19,40.15,40.15,52465.0,28.9704,28.9776,28.9488,28.9488,52465.0
2016-06-30 14:35:00,40.14,40.17,40.14,40.16,22845.0,28.9416,28.9632,28.9416,28.956,22845.0
2016-06-30 14:40:00,40.17,40.19,40.15,40.17,31234.0,28.9632,28.9776,28.9488,28.9632,31234.0
2016-06-30 14:45:00,40.18,40.19,40.16,40.18,23180.0,28.9704,28.9776,28.956,28.9704,23180.0
2016-06-30 14:50:00,40.19,40.22,40.17,40.2,30059.0,28.9776,28.9993,28.9632,28.9848,30059.0
2016-06-30 14:55:00,40.2,40.25,40.2,40.23,49749.0,28.9848,29.0209,28.9848,29.0065,49749.0
2016-06-30 15:00:00,40.23,40.27,40.19,40.2,81593.0,29.0065,29.0353,28.9776,28.9848,81593.0
2016-06-30 15:05:00,40.2,40.2,40.18,40.2,86010.0,28.9848,28.9848,28.9704,28.9848,86010.0
2016-06-30 15:10:00,40.19,40.21,40.15,40.18,116103.0,28.9776,28.992,28.9488,28.9704,116103.0
2016-06-30 15:15:00,40.18,40.18,40.12,40.15,41796.0,28.9704,28.9704,28.9272,28.9488,41796.0
2016-06-30 15:20:00,40.15,40.16,40.11,40.14,50650.0,28.9488,28.956,28.9199,28.9416,50650.0
2016-06-30 15:25:00,40.14,40.2,40.13,40.18,82199.0,28.9416,28.9848,28.9344,28.9704,82199.0
2016-06-30 15:30:00,40.18,40.21,40.16,40.2,125872.0,28.9704,28.992,28.956,28.9848,125872.0
2016-06-30 15:35:00,40.2,40.2,40.16,40.18,98643.0,28.9848,28.9848,28.956,28.9704,98643.0
2016-06-30 15:40:00,40.19,40.22,40.17,40.17,181118.0,28.9776,28.9993,28.9632,28.9632,181118.0
2016-06-30 15:45:00,40.18,40.24,40.17,40.22,172240.0,28.9704,29.0137,28.9632,28.9993,172240.0
2016-06-30 15:50:00,40.22,40.3,40.21,40.3,167921.0,28.9993,29.0569,28.992,29.0569,167921.0
2016-06-30 15:55:00,40.3,40.34,40.23,40.34,729398.0,29.0569,29.0858,29.0065,29.0858,729398.0
2016-07-01 09:30:00,40.15,40.16,39.93,40.09,146177.0,28.9488,28.956,28.7902,28.9055,146177.0
2016-07-01 09:35:00,40.07,40.1,39.97,40.05,59961.0,28.8911,28.9127,28.819,28.8767,59961.0
2016-07-01 09:40:00,40.06,40.11,40.05,40.09,100502.0,28.8839,28.9199,28.8767,28.9055,100502.0
2016-07-01 09:45:00,40.09,40.1,39.98,39.98,109827.0,28.9055,28.9127,28.8262,28.8262,109827.0
2016-07-01 09:50:00,39.98,40.05,39.97,40.03,142562.0,28.8262,28.8767,28.819,28.8623,142562.0
2016-07-01 09:55:00,40.02,40.05,39.99,40.02,77134.0,28.8551,28.8767,28.8334,28.8551,77134.0
2016-07-01 10:00:00,40.02,40.08,40.0,40.05,131112.0,28.8551,28.8983,28.8406,28.8767,131112.0
2016-07-01 10:05:00,40.05,40.06,39.94,39.96,91966.0,28.8767,28.8839,28.7974,28.8118,91966.0
2016-07-01 10:10:00,39.95,40.0,39.92,39.99,47279.0,28.8046,28.8406,28.7829,28.8334,47279.0
2016-07-01 10:15:00,39.99,40.05,39.99,40.02,89907.0,28.8334,28.8767,28.8334,28.8551,89907.0
2016-07-01 10:20:00,40.03,40.05,40.0,40.02,49978.0,28.8623,28.8767,28.8406,28.8551,49978.0
2016-07-01 10:25:00,40.02,40.07,40.0,40.03,52113.0,28.8551,28.8911,28.8406,28.8623,52113.0
2016-07-01 10:30:00,40.04,40.05,39.99,40.03,52730.0,28.8695,28.8767,28.8334,28.8623,52730.0
2016-07-01 10:35:00,40.03,40.13,40.03,40.11,43118.0,28.8623,28.9344,28.8623,28.9199,43118.0
2016-07-01 10:40:00,40.12,40.21,40.12,40.21,35102.0,28.9272,28.992,28.9272,28.992,35102.0
2016-07-01 10:45:00,40.21,40.22,40.18,40.19,37301.0,28.992,28.9993,28.9704,28.9776,37301.0
2016-07-01 10:50:00,40.19,40.22,40.18,40.19,32695.0,28.9776,28.9993,28.9704,28.9776,32695.0
2016-07-01 10:55:00,40.19,40.23,40.17,40.23,62307.0,28.9776,29.0065,28.9632,29.0065,62307.0
2016-07-01 11:00:00,40.22,40.22,40.19,40.2,37407.0,28.9993,28.9993,28.9776,28.9848,37407.0
2016-07-01 11:05:00,40.21,40.26,40.16,40.16,79999.0,28.992,29.0281,28.956,28.956,79999.0
2016-07-01 11:10:00,40.16,40.16,40.08,40.09,53353.0,28.956,28.956,28.8983,28.9055,53353.0
2016-07-01 11:15:00,40.09,40.1,40.04,40.05,34657.0,28.9055,28.9127,28.8695,28.8767,34657.0
2016-07-01 11:20:00,40.05,40.05,39.99,39.99,36790.0,28.8767,28.8767,28.8334,28.8334,36790.0
2016-07-01 11:25:00,39.99,40.04,39.98,39.98,44219.0,28.8334,28.8695,28.8262,28.8262,44219.0
2016-07-01 11:30:00,39.99,40.02,39.97,40.01,46905.0,28.8334,28.8551,28.819,28.8478,46905.0
2016-07-01 11:35:00,40.01,40.01,39.98,39.98,32767.0,28.8478,28.8478,28.8262,28.8262,32767.0
2016-07-01 11:40:00,39.98,39.99,39.93,39.94,93118.0,28.8262,28.8334,28.7902,28.7974,93118.0
2016-07-01 11:45:00,39.95,40.01,39.95,40.0,21047.0,28.8046,28.8478,28.8046,28.8406,21047.0
2016-07-01 11:50:00,40.0,40.01,39.97,39.99,17848.0,28.8406,28.8478,28.819,28.8334,17848.0
2016-07-01 11:55:00,39.98,40.02,39.97,40.02,66106.0,28.8262,28.8551,28.819,28.8551,66106.0
2016-07-01 12:00:00,40.02,40.04,40.01,40.02,40502.0,28.8551,28.8695,28.8478,28.8551,40502.0
2016-07-01 12:05:00,40.02,40.05,40.01,40.02,41210.0,28.8551,28.8767,28.8478,28.8551,41210.0
2016-07-01 12:10:00,40.02,40.04,40.01,40.02,32997.0,28.8551,28.8695,28.8478,28.8551,32997.0
2016-07-01 12:15:00,40.02,40.03,40.0,40.02,23552.0,28.8551,28.8623,28.8406,28.8551,23552.0
2016-07-01 12:20:00,40.02,40.02,39.98,39.99,26144.0,28.8551,28.8551,28.8262,28.8334,26144.0
2016-07-01 12:25:00,39.99,40.0,39.96,39.97,30325.0,28.8334,28.8406,28.8118,28.819,30325.0
2016-07-01 12:30:00,39.96,39.97,39.95,39.97,32569.0,28.8118,28.819,28.8046,28.819,32569.0
2016-07-01 12:35:00,39.96,39.99,39.94,39.96,34684.0,28.8118,28.8334,28.7974,28.8118,34684.0
2016-07-01 12:40:00,39.96,39.97,39.94,39.97,17448.0,28.8118,28.819,28.7974,28.819,17448.0
2016-07-01 12:45:00,39.97,39.97,39.92,39.93,22300.0,28.819,28.819,28.7829,28.7902,22300.0
2016-07-01 12:50:00,39.93,39.96,39.91,39.95,18923.0,28.7902,28.8118,28.7757,28.8046,18923.0
2016-07-01 12:55:00,39.95,40.01,39.95,39.98,25135.0,28.8046,28.8478,28.8046,28.8262,25135.0
2016-07-01 13:00:00,39.98,40.01,39.97,40.0,31262.0,28.8262,28.8478,28.819,28.8406,31262.0
2016-07-01 13:05:00,40.0,40.03,40.0,40.01,26807.0,28.8406,28.8623,28.8406,28.8478,26807.0
2016-07-01 13:10:00,40.02,40.05,40.01,40.04,30339.0,28.8551,28.8767,28.8478,28.8695,30339.0
2016-07-01 13:15:00,40.04,40.05,40.02,40.04,50648.0,28.8695,28.8767,28.8551,28.8695,50648.0
2016-07-01 13:20:00,40.03,40.05,40.01,40.03,24888.0,28.8623,28.8767,28.8478,28.8623,24888.0
2016-07-01 13:25:00,40.02,40.06,40.01,40.02,21512.0,28.8551,28.8839,28.8478,28.8551,21512.0
2016-07-01 13:30:00,40.01,40.05,40.0,40.04,28361.0,28.8478,28.8767,28.8406,28.8695,28361.0
2016-07-01 13:35:00,40.05,40.06,40.02,40.06,25497.0,28.8767,28.8839,28.8551,28.8839,25497.0
2016-07-01 13:40:00,40.06,40.1,40.04,40.08,21585.0,28.8839,28.9127,28.8695,28.8983,21585.0
2016-07-01 13:45:00,40.09,40.09,40.05,40.08,18690.0,28.9055,28.9055,28.8767,28.8983,18690.0
2016-07-01 13:50:00,40.07,40.1,40.07,40.07,27146.0,28.8911,28.9127,28.8911,28.8911,27146.0
2016-07-01 13:55:00,40.07,40.09,40.07,40.09,12873.0,28.8911,28.9055,28.8911,28.9055,12873.0
2016-07-01 14:00:00,40.09,40.1,40.08,40.09,28841.0,28.9055,28.9127,28.8983,28.9055,28841.0
2016-07-01 14:05:00,40.09,40.12,40.08,40.11,42716.0,28.9055,28.9272,28.8983,28.9199,42716.0
2016-07-01 14:10:00,40.1,40.13,40.1,40.1,32988.0,28.9127,28.9344,28.9127,28.9127,32988.0
2016-07-01 14:15:00,40.1,40.11,40.08,40.11,37872.0,28.9127,28.9199,28.8983,28.9199,37872.0
2016-07-01 14:20:00,40.11,40.12,40.1,40.11,19654.0,28.9199,28.9272,28.9127,28.9199,19654.0
2016-07-01 14:25:00,40.12,40.13,40.1,40.11,28030.0,28.9272,28.9344,28.9127,28.9199,28030.0
2016-07-01 14:30:00,40.11,40.12,40.08,40.09,21507.0,28.9199,28.9272,28.8983,28.9055,21507.0
2016-07-01 14:35:00,40.09,40.12,40.08,40.1,21455.0,28.9055,28.9272,28.8983,28.9127,21455.0
2016-07-01 14:40:00,40.09,40.1,40.04,40.05,28109.0,28.9055,28.9127,28.8695,28.8767,28109.0
2016-07-01 14:45:00,40.06,40.07,40.03,40.03,21451.0,28.8839,28.8911,28.8623,28.8623,21451.0
2016-07-01 14:50:00,40.04,40.05,40.03,40.03,18988.0,28.8695,28.8767,28.8623,28.8623,18988.0
2016-07-01 14:55:00,40.03,40.05,40.02,40.05,33780.0,28.8623,28.8767,28.8551,28.8767,33780.0
2016-07-01 15:00:00,40.05,40.07,40.05,40.05,32970.0,28.8767,28.8911,28.8767,28.8767,32970.0
2016-07-01 15:05:00,40.05,40.13,40.05,40.1,53817.0,28.8767,28.9344,28.8767,28.9127,53817.0
2016-07-01 15:10:00,40.11,40.15,40.1,40.12,38498.0,28.9199,28.9488,28.9127,28.9272,38498.0
2016-07-01 15:15:00,40.13,40.14,40.11,40.14,40897.0,28.9344,28.9416,28.9199,28.9416,40897.0
2016-07-01 15:20:00,40.14,40.15,40.12,40.12,24289.0,28.9416,28.9488,28.9272,28.9272,24289.0
2016-07-01 15:25:00,40.12,40.17,40.1,40.16,50401.0,28.9272,28.9632,28.9127,28.956,50401.0
2016-07-01 15:30:00,40.16,40.2,40.14,40.14,62209.0,28.956,28.9848,28.9416,28.9416,62209.0
2016-07-01 15:35:00,40.14,40.17,40.11,40.11,60601.0,28.9416,28.9632,28.9199,28.9199,60601.0
2016-07-01 15:40:00,40.12,40.14,40.11,40.13,116778.0,28.9272,28.9416,28.9199,28.9344,116778.0
2016-07-01 15:45:00,40.13,40.13,40.09,40.09,71787.0,28.9344,28.9344,28.9055,28.9055,71787.0
2016-07-01 15:50:00,40.09,40.13,40.09,40.11,86038.0,28.9055,28.9344,28.9055,28.9199,86038.0
2016-07-01 15:55:00,40.11,40.14,40.06,40.07,244538.0,28.9199,28.9416,28.8839,28.8911,244538.0
2016-07-05 09:30:00,39.67,39.78,39.62,39.65,93823.0,28.6027,28.682,28.5666,28.5883,93823.0
2016-07-05 09:35:00,39.64,39.64,39.5,39.53,90011.0,28.5811,28.5811,28.4801,28.5018,90011.0
2016-07-05 09:40:00,39.53,39.55,39.41,39.52,79940.0,28.5018,28.5162,28.4152,28.4945,79940.0
2016-07-05 09:45:00,39.51,39.51,39.43,39.45,57416.0,28.4873,28.4873,28.4297,28.4441,57416.0
2016-07-05 09:50:00,39.44,39.48,39.43,39.45,48862.0,28.4369,28.4657,28.4297,28.4441,48862.0
2016-07-05 09:55:00,39.45,39.46,39.39,39.42,54804.0,28.4441,28.4513,28.4008,28.4224,54804.0
2016-07-05 10:00:00,39.42,39.44,39.36,39.37,40534.0,28.4224,28.4369,28.3792,28.3864,40534.0
2016-07-05 10:05:00,39.37,39.38,39.27,39.27,78339.0,28.3864,28.3936,28.3143,28.3143,78339.0
2016-07-05 10:10:00,39.27,39.29,39.24,39.24,70912.0,28.3143,28.3287,28.2927,28.2927,70912.0
2016-07-05 10:15:00,39.24,39.25,39.17,39.22,50806.0,28.2927,28.2999,28.2422,28.2782,50806.0
2016-07-05 10:20:00,39.22,39.25,39.16,39.25,52252.0,28.2782,28.2999,28.235,28.2999,52252.0
2016-07-05 10:25:00,39.25,39.33,39.21,39.33,44254.0,28.2999,28.3576,28.271,28.3576,44254.0
2016-07-05 10:30:00,39.32,39.38,39.31,39.36,40387.0,28.3503,28.3936,28.3431,28.3792,40387.0
2016-07-05 10:35:00,39.36,39.37,39.29,39.34,55290.0,28.3792,28.3864,28.3287,28.3648,55290.0
2016-07-05 10:40:00,39.33,39.41,39.33,39.34,76628.0,28.3576,28.4152,28.3576,28.3648,76628.0
2016-07-05 10:45:00,39.34,39.34,39.26,39.28,51400.0,28.3648,28.3648,28.3071,28.3215,51400.0
2016-07-05 10:50:00,39.27,39.3,39.21,39.22,53590.0,28.3143,28.3359,28.271,28.2782,53590.0
2016-07-05 10:55:00,39.21,39.28,39.2,39.21,34687.0,28.271,28.3215,28.2638,28.271,34687.0
2016-07-05 11:00:00,39.21,39.24,39.17,39.21,43640.0,28.271,28.2927,28.2422,28.271,43640.0
2016-07-05 11:05:00,39.21,39.21,39.16,39.19,68675.0,28.271,28.271,28.235,28.2566,68675.0
2016-07-05 11:10:00,39.18,39.19,39.07,39.09,106267.0,28.2494,28.2566,28.1701,28.1845,106267.0
2016-07-05 11:15:00,39.1,39.24,39.1,39.19,97089.0,28.1917,28.2927,28.1917,28.2566,97089.0
2016-07-05 11:20:00,39.18,39.26,39.16,39.23,40155.0,28.2494,28.3071,28.235,28.2854,40155.0
2016-07-05 11:25:00,39.23,39.23,39.14,39.15,58201.0,28.2854,28.2854,28.2206,28.2278,58201.0
2016-07-05 11:30:00,39.15,39.19,39.12,39.16,55983.0,28.2278,28.2566,28.2061,28.235,55983.0
2016-07-05 11:35:00,39.17,39.2,39.13,39.2,24883.0,28.2422,28.2638,28.2133,28.2638,24883.0
2016-07-05 11:40:00,39.19,39.21,39.1,39.11,73499.0,28.2566,28.271,28.1917,28.1989,73499.0
2016-07-05 11:45:00,39.11,39.16,39.09,39.15,30258.0,28.1989,28.235,28.1845,28.2278,30258.0
2016-07-05 11:50:00,39.16,39.16,39.12,39.13,39525.0,28.235,28.235,28.2061,28.2133,39525.0
2016-07-05 11:55:00,39.13,39.15,39.1,39.15,38497.0,28.2133,28.2278,28.1917,28.2278,38497.0
2016-07-05 12:00:00,39.16,39.19,39.13,39.19,37831.0,28.235,28.2566,28.2133,28.2566,37831.0
2016-07-05 12:05:00,39.19,39.22,39.18,39.19,36437.0,28.2566,28.2782,28.2494,28.2566,36437.0
2016-07-05 12:10:00,39.2,39.2,39.17,39.17,16725.0,28.2638,28.2638,28.2422,28.2422,16725.0
2016-07-05 12:15:00,39.17,39.2,39.16,39.17,17787.0,28.2422,28.2638,28.235,28.2422,17787.0
2016-07-05 12:20:00,39.17,39.23,39.16,39.23,32852.0,28.2422,28.2854,28.235,28.2854,32852.0
2016-07-05 12:25:00,39.23,39.23,39.21,39.21,22688.0,28.2854,28.2854,28.271,28.271,22688.0
2016-07-05 12:30:00,39.21,39.22,39.16,39.18,29179.0,28.271,28.2782,28.235,28.2494,29179.0
2016-07-05 12:35:00,39.18,39.19,39.12,39.14,40664.0,28.2494,28.2566,28.2061,28.2206,40664.0
2016-07-05 12:40:00,39.14,39.15,39.11,39.12,29576.0,28.2206,28.2278,28.1989,28.2061,29576.0
2016-07-05 12:45:00,39.11,39.14,39.1,39.11,16884.0,28.1989,28.2206,28.1917,28.1989,16884.0
2016-07-05 12:50:00,39.11,39.12,39.07,39.11,27139.0,28.1989,28.2061,28.1701,28.1989,27139.0
2016-07-05 12:55:00,39.1,39.15,39.1,39.14,22352.0,28.1917,28.2278,28.1917,28.2206,22352.0
2016-07-05 13:00:00,39.14,39.16,39.12,39.13,21538.0,28.2206,28.235,28.2061,28.2133,21538.0
2016-07-05 13:05:00,39.12,39.12,39.1,39.12,10111.0,28.2061,28.2061,28.1917,28.2061,10111.0
2016-07-05 13:10:00,39.12,39.12,39.07,39.08,15753.0,28.2061,28.2061,28.1701,28.1773,15753.0
2016-07-05 13:15:00,39.07,39.1,39.05,39.05,31456.0,28.1701,28.1917,28.1557,28.1557,31456.0
2016-07-05 13:20:00,39.06,39.08,39.05,39.08,10667.0,28.1629,28.1773,28.1557,28.1773,10667.0
2016-07-05 13:25:00,39.07,39.08,39.03,39.05,16195.0,28.1701,28.1773,28.1412,28.1557,16195.0
2016-07-05 13:30:00,39.05,39.06,38.98,38.98,75298.0,28.1557,28.1629,28.1052,28.1052,75298.0
2016-07-05 13:35:00,38.98,39.01,38.97,38.98,69380.0,28.1052,28.1268,28.098,28.1052,69380.0
2016-07-05 13:40:00,38.98,39.0,38.96,38.96,31100.0,28.1052,28.1196,28.0908,28.0908,31100.0
2016-07-05 13:45:00,38.96,38.99,38.94,38.98,34614.0,28.0908,28.1124,28.0764,28.1052,34614.0
2016-07-05 13:50:00,38.98,38.99,38.94,38.96,38295.0,28.1052,28.1124,28.0764,28.0908,38295.0
2016-07-05 13:55:00,38.96,39.03,38.95,39.02,27553.0,28.0908,28.1412,28.0836,28.134,27553.0
2016-07-05 14:00:00,39.02,39.05,39.0,39.04,31123.0,28.134,28.1557,28.1196,28.1485,31123.0
2016-07-05 14:05:00,39.04,39.06,39.03,39.04,18888.0,28.1485,28.1629,28.1412,28.1485,18888.0
2016-07-05 14:10:00,39.05,39.11,39.04,39.09,39265.0,28.1557,28.1989,28.1485,28.1845,39265.0
2016-07-05 14:15:00,39.08,39.12,39.08,39.08,22974.0,28.1773,28.2061,28.1773,28.1773,22974.0
2016-07-05 14:20:00,39.09,39.09,39.04,39.04,75556.0,28.1845,28.1845,28.1485,28.1485,75556.0
2016-07-05 14:25:00,39.04,39.05,38.99,39.01,34687.0,28.1485,28.1557,28.1124,28.1268,34687.0
2016-07-05 14:30:00,39.01,39.02,38.97,39.02,24794.0,28.1268,28.134,28.098,28.134,24794.0
2016-07-05 14:35:00,39.02,39.02,38.97,38.97,33476.0,28.134,28.134,28.098,28.098,33476.0
2016-07-05 14:40:00,38.97,38.98,38.92,38.95,48385.0,28.098,28.1052,28.0619,28.0836,48385.0
2016-07-05 14:45:00,38.96,38.98,38.91,38.93,36961.0,28.0908,28.1052,28.0547,28.0691,36961.0
2016-07-05 14:50:00,38.94,38.95,38.91,38.94,21830.0,28.0764,28.0836,28.0547,28.0764,21830.0
2016-07-05 14:55:00,38.94,38.97,38.92,38.97,57372.0,28.0764,28.098,28.0619,28.098,57372.0
2016-07-05 15:00:00,38.96,38.97,38.89,38.93,114089.0,28.0908,28.098,28.0403,28.0691,114089.0
2016-07-05 15:05:00,38.93,38.96,38.91,38.95,46053.0,28.0691,28.0908,28.0547,28.0836,46053.0
2016-07-05 15:10:00,38.95,38.99,38.94,38.98,46582.0,28.0836,28.1124,28.0764,28.1052,46582.0
2016-07-05 15:15:00,38.97,39.01,38.95,39.01,46844.0,28.098,28.1268,28.0836,28.1268,46844.0
2016-07-05 15:20:00,39.01,39.03,38.97,38.99,63237.0,28.1268,28.1412,28.098,28.1124,63237.0
2016-07-05 15:25:00,38.98,39.0,38.98,38.98,41661.0,28.1052,28.1196,28.1052,28.1052,41661.0
2016-07-05 15:30:00,38.98,39.06,38.96,39.05,240610.0,28.1052,28.1629,28.0908,28.1557,240610.0
2016-07-05 15:35:00,39.04,39.05,39.0,39.0,130742.0,28.1485,28.1557,28.1196,28.1196,130742.0
2016-07-05 15:40:00,39.0,39.06,39.0,39.05,275446.0,28.1196,28.1629,28.1196,28.1557,275446.0
2016-07-05 15:45:00,39.06,39.1,39.05,39.08,160414.0,28.1629,28.1917,28.1557,28.1773,160414.0
2016-07-05 15:50:00,39.08,39.09,39.03,39.04,186028.0,28.1773,28.1845,28.1412,28.1485,186028.0
2016-07-05 15:55:00,39.04,39.08,39.02,39.05,400869.0,28.1485,28.1773,28.134,28.1557,400869.0
2016-07-06 09:30:00,38.73,38.9,38.7,38.8,154524.0,27.9249,28.0475,27.9033,27.9754,154524.0
2016-07-06 09:35:00,38.8,38.8,38.72,38.75,113137.0,27.9754,27.9754,27.9177,27.9394,113137.0
2016-07-06 09:40:00,38.75,38.75,38.63,38.68,102642.0,27.9394,27.9394,27.8528,27.8889,102642.0
2016-07-06 09:45:00,38.67,38.73,38.65,38.71,58935.0,27.8817,27.9249,27.8673,27.9105,58935.0
2016-07-06 09:50:00,38.71,38.89,38.7,38.88,67262.0,27.9105,28.0403,27.9033,28.0331,67262.0
2016-07-06 09:55:00,38.89,38.91,38.84,38.85,174488.0,28.0403,28.0547,28.0043,28.0115,174488.0
2016-07-06 10:00:00,38.85,39.02,38.85,38.95,173816.0,28.0115,28.134,28.0115,28.0836,173816.0
2016-07-06 10:05:00,38.96,38.96,38.77,38.81,101526.0,28.0908,28.0908,27.9538,27.9826,101526.0
2016-07-06 10:10:00,38.81,38.87,38.78,38.87,44982.0,27.9826,28.0259,27.961,28.0259,44982.0
2016-07-06 10:15:00,38.86,38.86,38.68,38.72,79534.0,28.0187,28.0187,27.8889,27.9177,79534.0
2016-07-06 10:20:00,38.72,38.78,38.7,38.73,68016.0,27.9177,27.961,27.9033,27.9249,68016.0
2016-07-06 10:25:00,38.72,38.76,38.68,38.72,57863.0,27.9177,27.9466,27.8889,27.9177,57863.0
2016-07-06 10:30:00,38.73,38.81,38.68,38.8,39540.0,27.9249,27.9826,27.8889,27.9754,39540.0
2016-07-06 10:35:00,38.79,38.9,38.76,38.89,44466.0,27.9682,28.0475,27.9466,28.0403,44466.0
2016-07-06 10:40:00,38.88,38.89,38.83,38.85,37945.0,28.0331,28.0403,27.997,28.0115,37945.0
2016-07-06 10:45:00,38.85,38.91,38.83,38.91,48866.0,28.0115,28.0547,27.997,28.0547,48866.0
2016-07-06 10:50:00,38.91,38.97,38.9,38.95,71684.0,28.0547,28.098,28.0475,28.0836,71684.0
2016-07-06 10:55:00,38.96,39.0,38.94,39.0,42488.0,28.0908,28.1196,28.0764,28.1196,42488.0
2016-07-06 11:00:00,39.0,39.06,38.98,39.03,38651.0,28.1196,28.1629,28.1052,28.1412,38651.0
2016-07-06 11:05:00,39.02,39.12,39.02,39.11,45422.0,28.134,28.2061,28.134,28.1989,45422.0
2016-07-06 11:10:00,39.11,39.18,39.11,39.14,97044.0,28.1989,28.2494,28.1989,28.2206,97044.0
2016-07-06 11:15:00,39.13,39.21,39.12,39.15,60050.0,28.2133,28.271,28.2061,28.2278,60050.0
2016-07-06 11:20:00,39.16,39.18,39.05,39.09,83366.0,28.235,28.2494,28.1557,28.1845,83366.0
2016-07-06 11:25:00,39.09,39.16,39.09,39.1,31474.0,28.1845,28.235,28.1845,28.1917,31474.0
2016-07-06 11:30:00,39.1,39.15,39.07,39.08,32552.0,28.1917,28.2278,28.1701,28.1773,32552.0
2016-07-06 11:35:00,39.09,39.12,39.08,39.11,29432.0,28.1845,28.2061,28.1773,28.1989,29432.0
2016-07-06 11:40:00,39.11,39.15,39.06,39.09,45794.0,28.1989,28.2278,28.1629,28.1845,45794.0
2016-07-06 11:45:00,39.08,39.1,39.04,39.06,24955.0,28.1773,28.1917,28.1485,28.1629,24955.0
2016-07-06 11:50:00,39.07,39.13,39.03,39.11,34536.0,28.1701,28.2133,28.1412,28.1989,34536.0
2016-07-06 11:55:00,39.11,39.15,39.11,39.14,37208.0,28.1989,28.2278,28.1989,28.2206,37208.0
2016-07-06 12:00:00,39.14,39.18,39.11,39.16,91065.0,28.2206,28.2494,28.1989,28.235,91065.0
2016-07-06 12:05:00,39.17,39.21,39.17,39.19,57343.0,28.2422,28.271,28.2422,28.2566,57343.0
2016-07-06 12:10:00,39.19,39.19,39.13,39.13,44149.0,28.2566,28.2566,28.2133,28.2133,44149.0
2016-07-06 12:15:00,39.14,39.21,39.14,39.2,29387.0,28.2206,28.271,28.2206,28.2638,29387.0
2016-07-06 12:20:00,39.2,39.24,39.2,39.22,28823.0,28.2638,28.2927,28.2638,28.2782,28823.0
2016-07-06 12:25:00,39.22,39.24,39.21,39.22,68987.0,28.2782,28.2927,28.271,28.2782,68987.0
2016-07-06 12:30:00,39.22,39.24,39.19,39.22,53417.0,28.2782,28.2927,28.2566,28.2782,53417.0
2016-07-06 12:35:00,39.22,39.23,39.19,39.21,50121.0,28.2782,28.2854,28.2566,28.271,50121.0
2016-07-06 12:40:00,39.22,39.26,39.21,39.25,28694.0,28.2782,28.3071,28.271,28.2999,28694.0
2016-07-06 12:45:00,39.26,39.26,39.21,39.22,32476.0,28.3071,28.3071,28.271,28.2782,32476.0
2016-07-06 12:50:00,39.22,39.26,39.21,39.25,41024.0,28.2782,28.3071,28.271,28.2999,41024.0
2016-07-06 12:55:00,39.25,39.28,39.24,39.28,23534.0,28.2999,28.3215,28.2927,28.3215,23534.0
2016-07-06 13:00:00,39.28,39.32,39.27,39.31,27404.0,28.3215,28.3503,28.3143,28.3431,27404.0
2016-07-06 13:05:00,39.31,39.32,39.26,39.28,79991.0,28.3431,28.3503,28.3071,28.3215,79991.0
2016-07-06 13:10:00,39.28,39.3,39.25,39.25,42663.0,28.3215,28.3359,28.2999,28.2999,42663.0
2016-07-06 13:15:00,39.26,39.28,39.25,39.26,125891.0,28.3071,28.3215,28.2999,28.3071,125891.0
2016-07-06 13:20:00,39.26,39.28,39.22,39.23,62287.0,28.3071,28.3215,28.2782,28.2854,62287.0
2016-07-06 13:25:00,39.23,39.24,39.22,39.23,34290.0,28.2854,28.2927,28.2782,28.2854,34290.0
2016-07-06 13:30:00,39.24,39.27,39.24,39.25,50713.0,28.2927,28.3143,28.2927,28.2999,50713.0
2016-07-06 13:35:00,39.24,39.26,39.21,39.25,30304.0,28.2927,28.3071,28.271,28.2999,30304.0
2016-07-06 13:40:00,39.25,39.27,39.21,39.22,30557.0,28.2999,28.3143,28.271,28.2782,30557.0
2016-07-06 13:45:00,39.21,39.22,39.18,39.18,21949.0,28.271,28.2782,28.2494,28.2494,21949.0
2016-07-06 13:50:00,39.19,39.24,39.18,39.22,34904.0,28.2566,28.2927,28.2494,28.2782,34904.0
2016-07-06 13:55:00,39.22,39.25,39.21,39.24,31995.0,28.2782,28.2999,28.271,28.2927,31995.0
2016-07-06 14:00:00,39.24,39.25,39.13,39.21,77091.0,28.2927,28.2999,28.2133,28.271,77091.0
2016-07-06 14:05:00,39.21,39.27,39.2,39.24,38399.0,28.271,28.3143,28.2638,28.2927,38399.0
2016-07-06 14:10:00,39.25,39.25,39.15,39.15,76721.0,28.2999,28.2999,28.2278,28.2278,76721.0
2016-07-06 14:15:00,39.15,39.17,39.08,39.17,130964.0,28.2278,28.2422,28.1773,28.2422,130964.0
2016-07-06 14:20:00,39.17,39.2,39.12,39.16,128509.0,28.2422,28.2638,28.2061,28.235,128509.0
2016-07-06 14:25:00,39.16,39.17,39.12,39.13,51474.0,28.235,28.2422,28.2061,28.2133,51474.0
2016-07-06 14:30:00,39.14,39.17,39.12,39.15,33367.0,28.2206,28.2422,28.2061,28.2278,33367.0
2016-07-06 14:35:00,39.15,39.2,39.13,39.18,33787.0,28.2278,28.2638,28.2133,28.2494,33787.0
2016-07-06 14:40:00,39.18,39.21,39.17,39.18,29460.0,28.2494,28.271,28.2422,28.2494,29460.0
2016-07-06 14:45:00,39.19,39.21,39.17,39.18,35227.0,28.2566,28.271,28.2422,28.2494,35227.0
2016-07-06 14:50:00,39.17,39.25,39.17,39.25,24406.0,28.2422,28.2999,28.2422,28.2999,24406.0
2016-07-06 14:55:00,39.24,39.28,39.24,39.26,48562.0,28.2927,28.3215,28.2927,28.3071,48562.0
2016-07-06 15:00:00,39.26,39.28,39.23,39.25,41353.0,28.3071,28.3215,28.2854,28.2999,41353.0
2016-07-06 15:05:00,39.25,39.25,39.21,39.23,35433.0,28.2999,28.2999,28.271,28.2854,35433.0
2016-07-06 15:10:00,39.23,39.23,39.17,39.17,55557.0,28.2854,28.2854,28.2422,28.2422,55557.0
2016-07-06 15:15:00,39.17,39.21,39.15,39.15,49379.0,28.2422,28.271,28.2278,28.2278,49379.0
2016-07-06 15:20:00,39.15,39.17,39.13,39.16,57468.0,28.2278,28.2422,28.2133,28.235,57468.0
2016-07-06 15:25:00,39.16,39.17,39.14,39.16,28535.0,28.235,28.2422,28.2206,28.235,28535.0
2016-07-06 15:30:00,39.15,39.16,39.13,39.14,79483.0,28.2278,28.235,28.2133,28.2206,79483.0
2016-07-06 15:35:00,39.14,39.19,39.14,39.18,54555.0,28.2206,28.2566,28.2206,28.2494,54555.0
2016-07-06 15:40:00,39.18,39.21,39.17,39.2,152839.0,28.2494,28.271,28.2422,28.2638,152839.0
2016-07-06 15:45:00,39.19,39.2,39.15,39.16,84326.0,28.2566,28.2638,28.2278,28.235,84326.0
2016-07-06 15:50:00,39.16,39.2,39.15,39.2,204968.0,28.235,28.2638,28.2278,28.2638,204968.0
2016-07-06 15:55:00,39.2,39.23,39.18,39.2,465850.0,28.2638,28.2854,28.2494,28.2638,465850.0
2016-07-07 09:30:00,39.16,39.46,39.16,39.41,119388.0,28.235,28.4513,28.235,28.4152,119388.0
2016-07-07 09:35:00,39.41,39.46,39.32,39.32,73559.0,28.4152,28.4513,28.3503,28.3503,73559.0
2016-07-07 09:40:00,39.32,39.41,39.32,39.38,155938.0,28.3503,28.4152,28.3503,28.3936,155938.0
2016-07-07 09:45:00,39.38,39.42,39.36,39.41,129259.0,28.3936,28.4224,28.3792,28.4152,129259.0
2016-07-07 09:50:00,39.41,39.44,39.41,39.42,142706.0,28.4152,28.4369,28.4152,28.4224,142706.0
2016-07-07 09:55:00,39.42,39.57,39.42,39.57,64464.0,28.4224,28.5306,28.4224,28.5306,64464.0
2016-07-07 10:00:00,39.57,39.6,39.53,39.59,54517.0,28.5306,28.5522,28.5018,28.545,54517.0
2016-07-07 10:05:00,39.58,39.61,39.51,39.53,44732.0,28.5378,28.5594,28.4873,28.5018,44732.0
2016-07-07 10:10:00,39.53,39.55,39.5,39.55,31130.0,28.5018,28.5162,28.4801,28.5162,31130.0
2016-07-07 10:15:00,39.56,39.62,39.55,39.58,49988.0,28.5234,28.5666,28.5162,28.5378,49988.0
2016-07-07 10:20:00,39.57,39.57,39.5,39.54,61710.0,28.5306,28.5306,28.4801,28.509,61710.0
2016-07-07 10:25:00,39.54,39.58,39.53,39.57,32019.0,28.509,28.5378,28.5018,28.5306,32019.0
2016-07-07 10:30:00,39.57,39.58,39.51,39.54,45445.0,28.5306,28.5378,28.4873,28.509,45445.0
2016-07-07 10:35:00,39.54,39.56,39.52,39.56,32205.0,28.509,28.5234,28.4945,28.5234,32205.0
2016-07-07 10:40:00,39.55,39.57,39.49,39.49,58325.0,28.5162,28.5306,28.4729,28.4729,58325.0
2016-07-07 10:45:00,39.5,39.5,39.44,39.48,28941.0,28.4801,28.4801,28.4369,28.4657,28941.0
2016-07-07 10:50:00,39.48,39.48,39.39,39.41,44079.0,28.4657,28.4657,28.4008,28.4152,44079.0
2016-07-07 10:55:00,39.41,39.42,39.34,39.38,25937.0,28.4152,28.4224,28.3648,28.3936,25937.0
2016-07-07 11:00:00,39.38,39.39,39.3,39.3,54480.0,28.3936,28.4008,28.3359,28.3359,54480.0
2016-07-07 11:05:00,39.3,39.35,39.29,39.31,36582.0,28.3359,28.372,28.3287,28.3431,36582.0
2016-07-07 11:10:00,39.31,39.35,39.3,39.33,51956.0,28.3431,28.372,28.3359,28.3576,51956.0
2016-07-07 11:15:00,39.33,39.36,39.28,39.3,54656.0,28.3576,28.3792,28.3215,28.3359,54656.0
2016-07-07 11:20:00,39.31,39.32,39.24,39.24,43753.0,28.3431,28.3503,28.2927,28.2927,43753.0
2016-07-07 11:25:00,39.23,39.3,39.23,39.29,45999.0,28.2854,28.3359,28.2854,28.3287,45999.0
2016-07-07 11:30:00,39.29,39.31,39.22,39.25,47075.0,28.3287,28.3431,28.2782,28.2999,47075.0
2016-07-07 11:35:00,39.25,39.3,39.25,39.29,33466.0,28.2999,28.3359,28.2999,28.3287,33466.0
2016-07-07 11:40:00,39.29,39.3,39.25,39.27,25189.0,28.3287,28.3359,28.2999,28.3143,25189.0
2016-07-07 11:45:00,39.26,39.26,39.17,39.19,43959.0,28.3071,28.3071,28.2422,28.2566,43959.0
2016-07-07 11:50:00,39.19,39.25,39.15,39.25,98880.0,28.2566,28.2999,28.2278,28.2999,98880.0
2016-07-07 11:55:00,39.26,39.28,39.23,39.27,19125.0,28.3071,28.3215,28.2854,28.3143,19125.0
2016-07-07 12:00:00,39.27,39.3,39.26,39.29,23003.0,28.3143,28.3359,28.3071,28.3287,23003.0
2016-07-07 12:05:00,39.3,39.32,39.25,39.26,33717.0,28.3359,28.3503,28.2999,28.3071,33717.0
2016-07-07 12:10:00,39.26,39.3,39.26,39.3,37933.0,28.3071,28.3359,28.3071,28.3359,37933.0
2016-07-07 12:15:00,39.29,39.32,39.27,39.27,30441.0,28.3287,28.3503,28.3143,28.3143,30441.0
2016-07-07 12:20:00,39.28,39.28,39.23,39.23,14117.0,28.3215,28.3215,28.2854,28.2854,14117.0
2016-07-07 12:25:00,39.23,39.28,39.19,39.28,30511.0,28.2854,28.3215,28.2566,28.3215,30511.0
2016-07-07 12:30:00,39.29,39.29,39.2,39.22,110251.0,28.3287,28.3287,28.2638,28.2782,110251.0
2016-07-07 12:35:00,39.22,39.25,39.2,39.24,30757.0,28.2782,28.2999,28.2638,28.2927,30757.0
2016-07-07 12:40:00,39.24,39.25,39.22,39.24,31092.0,28.2927,28.2999,28.2782,28.2927,31092.0
2016-07-07 12:45:00,39.24,39.24,39.17,39.19,33459.0,28.2927,28.2927,28.2422,28.2566,33459.0
2016-07-07 12:50:00,39.18,39.18,39.1,39.13,36228.0,28.2494,28.2494,28.1917,28.2133,36228.0
2016-07-07 12:55:00,39.12,39.15,39.08,39.1,30658.0,28.2061,28.2278,28.1773,28.1917,30658.0
2016-07-07 13:00:00,39.1,39.14,39.09,39.11,23602.0,28.1917,28.2206,28.1845,28.1989,23602.0
2016-07-07 13:05:00,39.1,39.15,39.1,39.13,28897.0,28.1917,28.2278,28.1917,28.2133,28897.0
2016-07-07 13:10:00,39.13,39.14,39.1,39.11,24745.0,28.2133,28.2206,28.1917,28.1989,24745.0
2016-07-07 13:15:00,39.1,39.13,39.09,39.12,122238.0,28.1917,28.2133,28.1845,28.2061,122238.0
2016-07-07 13:20:00,39.12,39.15,39.11,39.15,14825.0,28.2061,28.2278,28.1989,28.2278,14825.0
2016-07-07 13:25:00,39.14,39.2,39.14,39.17,28715.0,28.2206,28.2638,28.2206,28.2422,28715.0
2016-07-07 13:30:00,39.17,39.19,39.16,39.18,34953.0,28.2422,28.2566,28.235,28.2494,34953.0
2016-07-07 13:35:00,39.17,39.19,39.17,39.18,26786.0,28.2422,28.2566,28.2422,28.2494,26786.0
2016-07-07 13:40:00,39.18,39.19,39.14,39.18,47720.0,28.2494,28.2566,28.2206,28.2494,47720.0
2016-07-07 13:45:00,39.18,39.18,39.15,39.17,23748.0,28.2494,28.2494,28.2278,28.2422,23748.0
2016-07-07 13:50:00,39.17,39.17,39.12,39.13,35535.0,28.2422,28.2422,28.2061,28.2133,35535.0
2016-07-07 13:55:00,39.13,39.15,39.12,39.14,26086.0,28.2133,28.2278,28.2061,28.2206,26086.0
2016-07-07 14:00:00,39.14,39.2,39.13,39.19,70552.0,28.2206,28.2638,28.2133,28.2566,70552.0
2016-07-07 14:05:00,39.18,39.19,39.13,39.13,26726.0,28.2494,28.2566,28.2133,28.2133,26726.0
2016-07-07 14:10:00,39.13,39.13,39.06,39.08,37332.0,28.2133,28.2133,28.1629,28.1773,37332.0
2016-07-07 14:15:00,39.08,39.15,39.08,39.11,26034.0,28.1773,28.2278,28.1773,28.1989,26034.0
2016-07-07 14:20:00,39.11,39.16,39.11,39.13,24671.0,28.1989,28.235,28.1989,28.2133,24671.0
2016-07-07 14:25:00,39.13,39.17,39.11,39.12,101334.0,28.2133,28.2422,28.1989,28.2061,101334.0
2016-07-07 14:30:00,39.13,39.13,39.08,39.08,30679.0,28.2133,28.2133,28.1773,28.1773,30679.0
2016-07-07 14:35:00,39.07,39.1,39.05,39.07,68877.0,28.1701,28.1917,28.1557,28.1701,68877.0
2016-07-07 14:40:00,39.07,39.08,39.04,39.06,25701.0,28.1701,28.1773,28.1485,28.1629,25701.0
2016-07-07 14:45:00,39.06,39.07,39.04,39.06,48933.0,28.1629,28.1701,28.1485,28.1629,48933.0
2016-07-07 14:50:00,39.05,39.07,39.03,39.06,72690.0,28.1557,28.1701,28.1412,28.1629,72690.0
2016-07-07 14:55:00,39.06,39.07,39.02,39.03,53878.0,28.1629,28.1701,28.134,28.1412,53878.0
2016-07-07 15:00:00,39.04,39.09,39.03,39.09,55822.0,28.1485,28.1845,28.1412,28.1845,55822.0
2016-07-07 15:05:00,39.09,39.15,39.08,39.15,66306.0,28.1845,28.2278,28.1773,28.2278,66306.0
2016-07-07 15:10:00,39.14,39.17,39.13,39.16,86816.0,28.2206,28.2422,28.2133,28.235,86816.0
2016-07-07 15:15:00,39.15,39.17,39.15,39.16,68216.0,28.2278,28.2422,28.2278,28.235,68216.0
2016-07-07 15:20:00,39.16,39.18,39.15,39.15,99408.0,28.235,28.2494,28.2278,28.2278,99408.0
2016-07-07 15:25:00,39.15,39.18,39.14,39.17,64261.0,28.2278,28.2494,28.2206,28.2422,64261.0
2016-07-07 15:30:00,39.18,39.22,39.16,39.22,82090.0,28.2494,28.2782,28.235,28.2782,82090.0
2016-07-07 15:35:00,39.22,39.24,39.2,39.23,75830.0,28.2782,28.2927,28.2638,28.2854,75830.0
2016-07-07 15:40:00,39.23,39.26,39.2,39.21,120476.0,28.2854,28.3071,28.2638,28.271,120476.0
2016-07-07 15:45:00,39.21,39.24,39.19,39.19,127994.0,28.271,28.2927,28.2566,28.2566,127994.0
2016-07-07 15:50:00,39.19,39.21,39.18,39.21,202785.0,28.2566,28.271,28.2494,28.271,202785.0
2016-07-07 15:55:00,39.21,39.24,39.18,39.24,491683.0,28.271,28.2927,28.2494,28.2927,491683.0
2016-07-08 09:30:00,39.84,40.04,39.84,39.95,286108.0,28.7253,28.8695,28.7253,28.8046,286108.0
2016-07-08 09:35:00,39.94,40.06,39.93,39.97,172678.0,28.7974,28.8839,28.7902,28.819,172678.0
2016-07-08 09:40:00,39.98,40.17,39.97,40.12,193344.0,28.8262,28.9632,28.819,28.9272,193344.0
2016-07-08 09:45:00,40.14,40.14,40.06,40.09,125175.0,28.9416,28.9416,28.8839,28.9055,125175.0
2016-07-08 09:50:00,40.1,40.23,40.09,40.2,103016.0,28.9127,29.0065,28.9055,28.9848,103016.0
2016-07-08 09:55:00,40.21,40.21,40.13,40.15,92432.0,28.992,28.992,28.9344,28.9488,92432.0
2016-07-08 10:00:00,40.15,40.2,40.12,40.17,127358.0,28.9488,28.9848,28.9272,28.9632,127358.0
2016-07-08 10:05:00,40.18,40.2,40.09,40.12,87570.0,28.9704,28.9848,28.9055,28.9272,87570.0
2016-07-08 10:10:00,40.12,40.15,40.06,40.1,53453.0,28.9272,28.9488,28.8839,28.9127,53453.0
2016-07-08 10:15:00,40.1,40.12,39.98,39.98,40181.0,28.9127,28.9272,28.8262,28.8262,40181.0
2016-07-08 10:20:00,39.98,39.98,39.89,39.97,53546.0,28.8262,28.8262,28.7613,28.819,53546.0
2016-07-08 10:25:00,39.97,40.04,39.95,40.02,80550.0,28.819,28.8695,28.8046,28.8551,80550.0
2016-07-08 10:30:00,40.02,40.1,40.02,40.02,87261.0,28.8551,28.9127,28.8551,28.8551,87261.0
2016-07-08 10:35:00,40.02,40.06,39.99,39.99,70696.0,28.8551,28.8839,28.8334,28.8334,70696.0
2016-07-08 10:40:00,39.99,40.02,39.97,40.0,98352.0,28.8334,28.8551,28.819,28.8406,98352.0
2016-07-08 10:45:00,40.01,40.06,40.0,40.01,52769.0,28.8478,28.8839,28.8406,28.8478,52769.0
2016-07-08 10:50:00,40.02,40.06,40.01,40.04,60793.0,28.8551,28.8839,28.8478,28.8695,60793.0
2016-07-08 10:55:00,40.03,40.1,40.02,40.08,46349.0,28.8623,28.9127,28.8551,28.8983,46349.0
2016-07-08 11:00:00,40.09,40.13,40.07,40.11,38292.0,28.9055,28.9344,28.8911,28.9199,38292.0
2016-07-08 11:05:00,40.11,40.14,40.09,40.09,56882.0,28.9199,28.9416,28.9055,28.9055,56882.0
2016-07-08 11:10:00,40.1,40.16,40.1,40.13,53259.0,28.9127,28.956,28.9127,28.9344,53259.0
2016-07-08 11:15:00,40.14,40.2,40.12,40.19,27684.0,28.9416,28.9848,28.9272,28.9776,27684.0
2016-07-08 11:20:00,40.2,40.21,40.16,40.17,37982.0,28.9848,28.992,28.956,28.9632,37982.0
2016-07-08 11:25:00,40.17,40.23,40.17,40.19,35710.0,28.9632,29.0065,28.9632,28.9776,35710.0
2016-07-08 11:30:00,40.19,40.21,40.17,40.2,35876.0,28.9776,28.992,28.9632,28.9848,35876.0
2016-07-08 11:35:00,40.2,40.22,40.19,40.2,26399.0,28.9848,28.9993,28.9776,28.9848,26399.0
2016-07-08 11:40:00,40.2,40.21,40.17,40.18,21647.0,28.9848,28.992,28.9632,28.9704,21647.0
2016-07-08 11:45:00,40.17,40.19,40.14,40.17,57453.0,28.9632,28.9776,28.9416,28.9632,57453.0
2016-07-08 11:50:00,40.17,40.18,40.11,40.14,40359.0,28.9632,28.9704,28.9199,28.9416,40359.0
2016-07-08 11:55:00,40.15,40.15,40.1,40.11,31677.0,28.9488,28.9488,28.9127,28.9199,31677.0
2016-07-08 12:00:00,40.11,40.16,40.09,40.14,27912.0,28.9199,28.956,28.9055,28.9416,27912.0
2016-07-08 12:05:00,40.14,40.18,40.13,40.16,19437.0,28.9416,28.9704,28.9344,28.956,19437.0
2016-07-08 12:10:00,40.17,40.2,40.17,40.18,21259.0,28.9632,28.9848,28.9632,28.9704,21259.0
2016-07-08 12:15:00,40.17,40.2,40.15,40.16,21334.0,28.9632,28.9848,28.9488,28.956,21334.0
2016-07-08 12:20:00,40.16,40.17,40.14,40.16,37971.0,28.956,28.9632,28.9416,28.956,37971.0
2016-07-08 12:25:00,40.15,40.15,40.12,40.13,42346.0,28.9488,28.9488,28.9272,28.9344,42346.0
2016-07-08 12:30:00,40.13,40.14,40.1,40.12,35497.0,28.9344,28.9416,28.9127,28.9272,35497.0
2016-07-08 12:35:00,40.12,40.16,40.11,40.14,56086.0,28.9272,28.956,28.9199,28.9416,56086.0
2016-07-08 12:40:00,40.14,40.17,40.14,40.16,23329.0,28.9416,28.9632,28.9416,28.956,23329.0
2016-07-08 12:45:00,40.16,40.19,40.14,40.19,80297.0,28.956,28.9776,28.9416,28.9776,80297.0
2016-07-08 12:50:00,40.19,40.19,40.15,40.19,46140.0,28.9776,28.9776,28.9488,28.9776,46140.0
2016-07-08 12:55:00,40.18,40.19,40.18,40.18,7928.0,28.9704,28.9776,28.9704,28.9704,7928.0
2016-07-08 13:00:00,40.19,40.22,40.18,40.19,43277.0,28.9776,28.9993,28.9704,28.9776,43277.0
2016-07-08 13:05:00,40.2,40.25,40.19,40.24,65379.0,28.9848,29.0209,28.9776,29.0137,65379.0
2016-07-08 13:10:00,40.24,40.24,40.22,40.23,43693.0,29.0137,29.0137,28.9993,29.0065,43693.0
2016-07-08 13:15:00,40.23,40.25,40.22,40.24,26915.0,29.0065,29.0209,28.9993,29.0137,26915.0
2016-07-08 13:20:00,40.25,40.26,40.23,40.24,46361.0,29.0209,29.0281,29.0065,29.0137,46361.0
2016-07-08 13:25:00,40.23,40.25,40.2,40.22,69877.0,29.0065,29.0209,28.9848,28.9993,69877.0
2016-07-08 13:30:00,40.22,40.25,40.21,40.23,30422.0,28.9993,29.0209,28.992,29.0065,30422.0
2016-07-08 13:35:00,40.23,40.25,40.2,40.23,37850.0,29.0065,29.0209,28.9848,29.0065,37850.0
2016-07-08 13:40:00,40.23,40.26,40.2,40.2,26655.0,29.0065,29.0281,28.9848,28.9848,26655.0
2016-07-08 13:45:00,40.2,40.23,40.19,40.22,25016.0,28.9848,29.0065,28.9776,28.9993,25016.0
2016-07-08 13:50:00,40.22,40.23,40.19,40.2,22842.0,28.9993,29.0065,28.9776,28.9848,22842.0
2016-07-08 13:55:00,40.21,40.21,40.17,40.18,42876.0,28.992,28.992,28.9632,28.9704,42876.0
2016-07-08 14:00:00,40.17,40.22,40.17,40.19,58166.0,28.9632,28.9993,28.9632,28.9776,58166.0
2016-07-08 14:05:00,40.19,40.2,40.16,40.18,48181.0,28.9776,28.9848,28.956,28.9704,48181.0
2016-07-08 14:10:00,40.18,40.2,40.17,40.18,36226.0,28.9704,28.9848,28.9632,28.9704,36226.0
2016-07-08 14:15:00,40.18,40.21,40.17,40.18,60505.0,28.9704,28.992,28.9632,28.9704,60505.0
2016-07-08 14:20:00,40.18,40.2,40.17,40.17,34440.0,28.9704,28.9848,28.9632,28.9632,34440.0
2016-07-08 14:25:00,40.17,40.2,40.15,40.18,48221.0,28.9632,28.9848,28.9488,28.9704,48221.0
2016-07-08 14:30:00,40.18,40.22,40.16,40.21,33808.0,28.9704,28.9993,28.956,28.992,33808.0
2016-07-08 14:35:00,40.21,40.23,40.16,40.16,44631.0,28.992,29.0065,28.956,28.956,44631.0
2016-07-08 14:40:00,40.17,40.2,40.15,40.18,35505.0,28.9632,28.9848,28.9488,28.9704,35505.0
2016-07-08 14:45:00,40.18,40.19,40.16,40.17,30064.0,28.9704,28.9776,28.956,28.9632,30064.0
2016-07-08 14:50:00,40.18,40.24,40.15,40.23,45090.0,28.9704,29.0137,28.9488,29.0065,45090.0
2016-07-08 14:55:00,40.23,40.23,40.14,40.15,43011.0,29.0065,29.0065,28.9416,28.9488,43011.0
2016-07-08 15:00:00,40.15,40.18,40.14,40.17,48562.0,28.9488,28.9704,28.9416,28.9632,48562.0
2016-07-08 15:05:00,40.16,40.17,40.13,40.15,47489.0,28.956,28.9632,28.9344,28.9488,47489.0
2016-07-08 15:10:00,40.15,40.16,40.12,40.15,52758.0,28.9488,28.956,28.9272,28.9488,52758.0
2016-07-08 15:15:00,40.15,40.15,40.1,40.1,135086.0,28.9488,28.9488,28.9127,28.9127,135086.0
2016-07-08 15:20:00,40.1,40.12,40.08,40.1,89067.0,28.9127,28.9272,28.8983,28.9127,89067.0
2016-07-08 15:25:00,40.1,40.12,40.09,40.09,36914.0,28.9127,28.9272,28.9055,28.9055,36914.0
2016-07-08 15:30:00,40.08,40.11,40.08,40.09,78758.0,28.8983,28.9199,28.8983,28.9055,78758.0
2016-07-08 15:35:00,40.09,40.1,40.06,40.09,85661.0,28.9055,28.9127,28.8839,28.9055,85661.0
2016-07-08 15:40:00,40.08,40.09,40.02,40.04,129355.0,28.8983,28.9055,28.8551,28.8695,129355.0
2016-07-08 15:45:00,40.04,40.08,40.03,40.08,94305.0,28.8695,28.8983,28.8623,28.8983,94305.0
2016-07-08 15:50:00,40.07,40.09,40.05,40.09,143677.0,28.8911,28.9055,28.8767,28.9055,143677.0
2016-07-08 15:55:00,40.09,40.11,40.06,40.07,388489.0,28.9055,28.9199,28.8839,28.8911,388489.0
2016-07-11 09:30:00,40.4,40.4,40.26,40.3,140172.0,29.129,29.129,29.0281,29.0569,140172.0
2016-07-11 09:35:00,40.31,40.5,40.31,40.48,74666.0,29.0641,29.2011,29.0641,29.1867,74666.0
2016-07-11 09:40:00,40.48,40.51,40.41,40.47,197519.0,29.1867,29.2083,29.1362,29.1795,197519.0
2016-07-11 09:45:00,40.48,40.53,40.36,40.39,133935.0,29.1867,29.2228,29.1002,29.1218,133935.0
2016-07-11 09:50:00,40.38,40.4,40.28,40.3,79161.0,29.1146,29.129,29.0425,29.0569,79161.0
2016-07-11 09:55:00,40.31,40.37,40.29,40.37,27131.0,29.0641,29.1074,29.0497,29.1074,27131.0
2016-07-11 10:00:00,40.37,40.38,40.3,40.36,56097.0,29.1074,29.1146,29.0569,29.1002,56097.0
2016-07-11 10:05:00,40.35,40.45,40.35,40.42,59827.0,29.093,29.1651,29.093,29.1435,59827.0
2016-07-11 10:10:00,40.41,40.45,40.29,40.3,88760.0,29.1362,29.1651,29.0497,29.0569,88760.0
2016-07-11 10:15:00,40.31,40.38,40.31,40.37,44051.0,29.0641,29.1146,29.0641,29.1074,44051.0
2016-07-11 10:20:00,40.37,40.4,40.28,40.28,35698.0,29.1074,29.129,29.0425,29.0425,35698.0
2016-07-11 10:25:00,40.28,40.32,40.24,40.3,65446.0,29.0425,29.0714,29.0137,29.0569,65446.0
2016-07-11 10:30:00,40.3,40.35,40.3,40.33,80689.0,29.0569,29.093,29.0569,29.0786,80689.0
2016-07-11 10:35:00,40.34,40.35,40.29,40.34,31515.0,29.0858,29.093,29.0497,29.0858,31515.0
2016-07-11 10:40:00,40.34,40.38,40.3,40.37,64354.0,29.0858,29.1146,29.0569,29.1074,64354.0
2016-07-11 10:45:00,40.37,40.39,40.34,40.37,44928.0,29.1074,29.1218,29.0858,29.1074,44928.0
2016-07-11 10:50:00,40.37,40.4,40.33,40.34,55917.0,29.1074,29.129,29.0786,29.0858,55917.0
2016-07-11 10:55:00,40.34,40.38,40.33,40.37,29409.0,29.0858,29.1146,29.0786,29.1074,29409.0
2016-07-11 11:00:00,40.37,40.42,40.35,40.4,62785.0,29.1074,29.1435,29.093,29.129,62785.0
2016-07-11 11:05:00,40.4,40.45,40.39,40.4,60983.0,29.129,29.1651,29.1218,29.129,60983.0
2016-07-11 11:10:00,40.4,40.45,40.39,40.43,43689.0,29.129,29.1651,29.1218,29.1507,43689.0
2016-07-11 11:15:00,40.42,40.43,40.36,40.39,32222.0,29.1435,29.1507,29.1002,29.1218,32222.0
2016-07-11 11:20:00,40.39,40.39,40.32,40.34,56088.0,29.1218,29.1218,29.0714,29.0858,56088.0
2016-07-11 11:25:00,40.34,40.39,40.32,40.39,30884.0,29.0858,29.1218,29.0714,29.1218,30884.0
2016-07-11 11:30:00,40.38,40.43,40.38,40.42,31104.0,29.1146,29.1507,29.1146,29.1435,31104.0
2016-07-11 11:35:00,40.41,40.44,40.41,40.42,29371.0,29.1362,29.1579,29.1362,29.1435,29371.0
2016-07-11 11:40:00,40.42,40.43,40.4,40.42,30646.0,29.1435,29.1507,29.129,29.1435,30646.0
2016-07-11 11:45:00,40.42,40.42,40.38,40.42,30836.0,29.1435,29.1435,29.1146,29.1435,30836.0
2016-07-11 11:50:00,40.41,40.43,40.4,40.43,36022.0,29.1362,29.1507,29.129,29.1507,36022.0
2016-07-11 11:55:00,40.42,40.43,40.38,40.4,35219.0,29.1435,29.1507,29.1146,29.129,35219.0
2016-07-11 12:00:00,40.4,40.43,40.38,40.41,30727.0,29.129,29.1507,29.1146,29.1362,30727.0
2016-07-11 12:05:00,40.42,40.43,40.38,40.42,32640.0,29.1435,29.1507,29.1146,29.1435,32640.0
2016-07-11 12:10:00,40.41,40.42,40.4,40.41,25066.0,29.1362,29.1435,29.129,29.1362,25066.0
2016-07-11 12:15:00,40.41,40.44,40.41,40.43,29673.0,29.1362,29.1579,29.1362,29.1507,29673.0
2016-07-11 12:20:00,40.44,40.47,40.43,40.45,54391.0,29.1579,29.1795,29.1507,29.1651,54391.0
2016-07-11 12:25:00,40.45,40.47,40.43,40.46,33767.0,29.1651,29.1795,29.1507,29.1723,33767.0
2016-07-11 12:30:00,40.47,40.48,40.44,40.46,38832.0,29.1795,29.1867,29.1579,29.1723,38832.0
2016-07-11 12:35:00,40.46,40.48,40.45,40.48,18894.0,29.1723,29.1867,29.1651,29.1867,18894.0
2016-07-11 12:40:00,40.47,40.49,40.46,40.47,20623.0,29.1795,29.1939,29.1723,29.1795,20623.0
2016-07-11 12:45:00,40.48,40.49,40.46,40.47,24023.0,29.1867,29.1939,29.1723,29.1795,24023.0
2016-07-11 12:50:00,40.46,40.49,40.46,40.49,19370.0,29.1723,29.1939,29.1723,29.1939,19370.0
2016-07-11 12:55:00,40.48,40.52,40.46,40.51,42241.0,29.1867,29.2156,29.1723,29.2083,42241.0
2016-07-11 13:00:00,40.51,40.52,40.49,40.5,21166.0,29.2083,29.2156,29.1939,29.2011,21166.0
2016-07-11 13:05:00,40.5,40.51,40.48,40.48,18039.0,29.2011,29.2083,29.1867,29.1867,18039.0
2016-07-11 13:10:00,40.48,40.5,40.48,40.49,18589.0,29.1867,29.2011,29.1867,29.1939,18589.0
2016-07-11 13:15:00,40.48,40.49,40.45,40.46,23311.0,29.1867,29.1939,29.1651,29.1723,23311.0
2016-07-11 13:20:00,40.46,40.48,40.43,40.44,25423.0,29.1723,29.1867,29.1507,29.1579,25423.0
2016-07-11 13:25:00,40.44,40.44,40.42,40.43,14737.0,29.1579,29.1579,29.1435,29.1507,14737.0
2016-07-11 13:30:00,40.43,40.44,40.41,40.44,27730.0,29.1507,29.1579,29.1362,29.1579,27730.0
2016-07-11 13:35:00,40.43,40.45,40.42,40.44,13750.0,29.1507,29.1651,29.1435,29.1579,13750.0
2016-07-11 13:40:00,40.43,40.44,40.41,40.44,16507.0,29.1507,29.1579,29.1362,29.1579,16507.0
2016-07-11 13:45:00,40.44,40.45,40.42,40.43,25790.0,29.1579,29.1651,29.1435,29.1507,25790.0
2016-07-11 13:50:00,40.43,40.45,40.42,40.42,10019.0,29.1507,29.1651,29.1435,29.1435,10019.0
2016-07-11 13:55:00,40.42,40.43,40.38,40.38,20746.0,29.1435,29.1507,29.1146,29.1146,20746.0
2016-07-11 14:00:00,40.38,40.4,40.34,40.34,116326.0,29.1146,29.129,29.0858,29.0858,116326.0
2016-07-11 14:05:00,40.34,40.37,40.34,40.35,39599.0,29.0858,29.1074,29.0858,29.093,39599.0
2016-07-11 14:10:00,40.35,40.36,40.34,40.36,33054.0,29.093,29.1002,29.0858,29.1002,33054.0
2016-07-11 14:15:00,40.36,40.38,40.34,40.34,31298.0,29.1002,29.1146,29.0858,29.0858,31298.0
2016-07-11 14:20:00,40.34,40.36,40.33,40.36,26778.0,29.0858,29.1002,29.0786,29.1002,26778.0
2016-07-11 14:25:00,40.35,40.38,40.35,40.37,37755.0,29.093,29.1146,29.093,29.1074,37755.0
2016-07-11 14:30:00,40.36,40.38,40.35,40.38,21796.0,29.1002,29.1146,29.093,29.1146,21796.0
2016-07-11 14:35:00,40.38,40.41,40.38,40.41,20333.0,29.1146,29.1362,29.1146,29.1362,20333.0
2016-07-11 14:40:00,40.41,40.42,40.39,40.41,24571.0,29.1362,29.1435,29.1218,29.1362,24571.0
2016-07-11 14:45:00,40.4,40.42,40.38,40.39,26048.0,29.129,29.1435,29.1146,29.1218,26048.0
2016-07-11 14:50:00,40.4,40.4,40.37,40.39,20634.0,29.129,29.129,29.1074,29.1218,20634.0
2016-07-11 14:55:00,40.4,40.41,40.36,40.36,98790.0,29.129,29.1362,29.1002,29.1002,98790.0
2016-07-11 15:00:00,40.36,40.37,40.35,40.36,61317.0,29.1002,29.1074,29.093,29.1002,61317.0
2016-07-11 15:05:00,40.35,40.4,40.35,40.39,65965.0,29.093,29.129,29.093,29.1218,65965.0
2016-07-11 15:10:00,40.39,40.41,40.38,40.39,41252.0,29.1218,29.1362,29.1146,29.1218,41252.0
2016-07-11 15:15:00,40.4,40.42,40.39,40.41,27610.0,29.129,29.1435,29.1218,29.1362,27610.0
2016-07-11 15:20:00,40.41,40.42,40.4,40.4,26751.0,29.1362,29.1435,29.129,29.129,26751.0
2016-07-11 15:25:00,40.41,40.41,40.36,40.38,39760.0,29.1362,29.1362,29.1002,29.1146,39760.0
2016-07-11 15:30:00,40.37,40.37,40.33,40.34,42339.0,29.1074,29.1074,29.0786,29.0858,42339.0
2016-07-11 15:35:00,40.33,40.35,40.32,40.34,74474.0,29.0786,29.093,29.0714,29.0858,74474.0
2016-07-11 15:40:00,40.34,40.35,40.31,40.34,94927.0,29.0858,29.093,29.0641,29.0858,94927.0
2016-07-11 15:45:00,40.35,40.35,40.29,40.3,112116.0,29.093,29.093,29.0497,29.0569,112116.0
2016-07-11 15:50:00,40.3,40.33,40.29,40.33,95453.0,29.0569,29.0786,29.0497,29.0786,95453.0
2016-07-11 15:55:00,40.33,40.33,40.28,40.29,201152.0,29.0786,29.0786,29.0425,29.0497,201152.0
2016-07-12 09:30:00,40.56,40.75,40.53,40.73,233219.0,29.2444,29.3814,29.2228,29.367,233219.0
2016-07-12 09:35:00,40.75,40.86,40.72,40.81,127044.0,29.3814,29.4607,29.3598,29.4247,127044.0
2016-07-12 09:40:00,40.81,40.83,40.76,40.78,58655.0,29.4247,29.4391,29.3886,29.403,58655.0
2016-07-12 09:45:00,40.79,40.8,40.65,40.65,226617.0,29.4102,29.4174,29.3093,29.3093,226617.0
2016-07-12 09:50:00,40.66,40.77,40.66,40.69,166296.0,29.3165,29.3958,29.3165,29.3381,166296.0
2016-07-12 09:55:00,40.7,40.73,40.67,40.7,98205.0,29.3453,29.367,29.3237,29.3453,98205.0
2016-07-12 10:00:00,40.7,40.78,40.69,40.74,102110.0,29.3453,29.403,29.3381,29.3742,102110.0
2016-07-12 10:05:00,40.74,40.78,40.7,40.7,66967.0,29.3742,29.403,29.3453,29.3453,66967.0
2016-07-12 10:10:00,40.7,40.73,40.67,40.68,126829.0,29.3453,29.367,29.3237,29.3309,126829.0
2016-07-12 10:15:00,40.69,40.74,40.67,40.7,61988.0,29.3381,29.3742,29.3237,29.3453,61988.0
2016-07-12 10:20:00,40.7,40.7,40.66,40.68,95064.0,29.3453,29.3453,29.3165,29.3309,95064.0
2016-07-12 10:25:00,40.68,40.7,40.66,40.69,237045.0,29.3309,29.3453,29.3165,29.3381,237045.0
2016-07-12 10:30:00,40.69,40.72,40.67,40.68,87513.0,29.3381,29.3598,29.3237,29.3309,87513.0
2016-07-12 10:35:00,40.68,40.68,40.65,40.67,114962.0,29.3309,29.3309,29.3093,29.3237,114962.0
2016-07-12 10:40:00,40.67,40.72,40.66,40.71,59122.0,29.3237,29.3598,29.3165,29.3526,59122.0
2016-07-12 10:45:00,40.71,40.73,40.67,40.72,66884.0,29.3526,29.367,29.3237,29.3598,66884.0
2016-07-12 10:50:00,40.71,40.74,40.7,40.71,35617.0,29.3526,29.3742,29.3453,29.3526,35617.0
2016-07-12 10:55:00,40.71,40.71,40.64,40.67,54022.0,29.3526,29.3526,29.3021,29.3237,54022.0
2016-07-12 11:00:00,40.67,40.71,40.67,40.7,59574.0,29.3237,29.3526,29.3237,29.3453,59574.0
2016-07-12 11:05:00,40.7,40.74,40.69,40.69,63927.0,29.3453,29.3742,29.3381,29.3381,63927.0
2016-07-12 11:10:00,40.69,40.75,40.69,40.74,29622.0,29.3381,29.3814,29.3381,29.3742,29622.0
2016-07-12 11:15:00,40.74,40.75,40.7,40.72,33339.0,29.3742,29.3814,29.3453,29.3598,33339.0
2016-07-12 11:20:00,40.73,40.73,40.67,40.69,52124.0,29.367,29.367,29.3237,29.3381,52124.0
2016-07-12 11:25:00,40.69,40.7,40.68,40.69,73486.0,29.3381,29.3453,29.3309,29.3381,73486.0
2016-07-12 11:30:00,40.69,40.7,40.68,40.69,35060.0,29.3381,29.3453,29.3309,29.3381,35060.0
2016-07-12 11:35:00,40.7,40.74,40.68,40.71,70440.0,29.3453,29.3742,29.3309,29.3526,70440.0
2016-07-12 11:40:00,40.71,40.74,40.71,40.74,113473.0,29.3526,29.3742,29.3526,29.3742,113473.0
2016-07-12 11:45:00,40.73,40.75,40.71,40.74,49793.0,29.367,29.3814,29.3526,29.3742,49793.0
2016-07-12 11:50:00,40.74,40.74,40.71,40.73,40473.0,29.3742,29.3742,29.3526,29.367,40473.0
2016-07-12 11:55:00,40.73,40.75,40.73,40.73,29286.0,29.367,29.3814,29.367,29.367,29286.0
2016-07-12 12:00:00,40.73,40.74,40.71,40.73,17571.0,29.367,29.3742,29.3526,29.367,17571.0
2016-07-12 12:05:00,40.73,40.74,40.71,40.72,43417.0,29.367,29.3742,29.3526,29.3598,43417.0
2016-07-12 12:10:00,40.72,40.73,40.71,40.72,16323.0,29.3598,29.367,29.3526,29.3598,16323.0
2016-07-12 12:15:00,40.72,40.74,40.71,40.73,26112.0,29.3598,29.3742,29.3526,29.367,26112.0
2016-07-12 12:20:00,40.73,40.75,40.73,40.75,26450.0,29.367,29.3814,29.367,29.3814,26450.0
2016-07-12 12:25:00,40.74,40.75,40.72,40.72,35262.0,29.3742,29.3814,29.3598,29.3598,35262.0
2016-07-12 12:30:00,40.73,40.76,40.72,40.73,58366.0,29.367,29.3886,29.3598,29.367,58366.0
2016-07-12 12:35:00,40.74,40.74,40.71,40.72,12576.0,29.3742,29.3742,29.3526,29.3598,12576.0
2016-07-12 12:40:00,40.72,40.73,40.68,40.68,49701.0,29.3598,29.367,29.3309,29.3309,49701.0
2016-07-12 12:45:00,40.68,40.7,40.67,40.67,26750.0,29.3309,29.3453,29.3237,29.3237,26750.0
2016-07-12 12:50:00,40.68,40.7,40.67,40.68,33419.0,29.3309,29.3453,29.3237,29.3309,33419.0
2016-07-12 12:55:00,40.69,40.7,40.68,40.7,14412.0,29.3381,29.3453,29.3309,29.3453,14412.0
2016-07-12 13:00:00,40.69,40.74,40.69,40.73,31231.0,29.3381,29.3742,29.3381,29.367,31231.0
2016-07-12 13:05:00,40.73,40.74,40.68,40.68,19060.0,29.367,29.3742,29.3309,29.3309,19060.0
2016-07-12 13:10:00,40.68,40.72,40.67,40.72,20641.0,29.3309,29.3598,29.3237,29.3598,20641.0
2016-07-12 13:15:00,40.72,40.73,40.7,40.7,24984.0,29.3598,29.367,29.3453,29.3453,24984.0
2016-07-12 13:20:00,40.71,40.72,40.69,40.72,28888.0,29.3526,29.3598,29.3381,29.3598,28888.0
2016-07-12 13:25:00,40.71,40.72,40.7,40.71,38670.0,29.3526,29.3598,29.3453,29.3526,38670.0
2016-07-12 13:30:00,40.72,40.74,40.7,40.74,29704.0,29.3598,29.3742,29.3453,29.3742,29704.0
2016-07-12 13:35:00,40.74,40.76,40.72,40.76,19204.0,29.3742,29.3886,29.3598,29.3886,19204.0
2016-07-12 13:40:00,40.76,40.78,40.75,40.78,28361.0,29.3886,29.403,29.3814,29.403,28361.0
2016-07-12 13:45:00,40.77,40.78,40.75,40.76,48991.0,29.3958,29.403,29.3814,29.3886,48991.0
2016-07-12 13:50:00,40.76,40.76,40.74,40.76,43963.0,29.3886,29.3886,29.3742,29.3886,43963.0
2016-07-12 13:55:00,40.76,40.76,40.7,40.71,28915.0,29.3886,29.3886,29.3453,29.3526,28915.0
2016-07-12 14:00:00,40.71,40.73,40.7,40.72,36188.0,29.3526,29.367,29.3453,29.3598,36188.0
2016-07-12 14:05:00,40.71,40.73,40.71,40.72,28078.0,29.3526,29.367,29.3526,29.3598,28078.0
2016-07-12 14:10:00,40.71,40.76,40.71,40.73,48102.0,29.3526,29.3886,29.3526,29.367,48102.0
2016-07-12 14:15:00,40.74,40.76,40.73,40.74,23457.0,29.3742,29.3886,29.367,29.3742,23457.0
2016-07-12 14:20:00,40.75,40.75,40.72,40.75,34671.0,29.3814,29.3814,29.3598,29.3814,34671.0
2016-07-12 14:25:00,40.75,40.76,40.73,40.74,30109.0,29.3814,29.3886,29.367,29.3742,30109.0
2016-07-12 14:30:00,40.74,40.75,40.72,40.72,31235.0,29.3742,29.3814,29.3598,29.3598,31235.0
2016-07-12 14:35:00,40.72,40.73,40.7,40.72,49696.0,29.3598,29.367,29.3453,29.3598,49696.0
2016-07-12 14:40:00,40.72,40.75,40.71,40.75,30059.0,29.3598,29.3814,29.3526,29.3814,30059.0
2016-07-12 14:45:00,40.74,40.75,40.71,40.73,56825.0,29.3742,29.3814,29.3526,29.367,56825.0
2016-07-12 14:50:00,40.73,40.75,40.71,40.71,47068.0,29.367,29.3814,29.3526,29.3526,47068.0
2016-07-12 14:55:00,40.72,40.73,40.69,40.71,40844.0,29.3598,29.367,29.3381,29.3526,40844.0
2016-07-12 15:00:00,40.72,40.72,40.7,40.71,40569.0,29.3598,29.3598,29.3453,29.3526,40569.0
2016-07-12 15:05:00,40.7,40.72,40.69,40.69,76574.0,29.3453,29.3598,29.3381,29.3381,76574.0
2016-07-12 15:10:00,40.69,40.7,40.64,40.65,108944.0,29.3381,29.3453,29.3021,29.3093,108944.0
2016-07-12 15:15:00,40.66,40.67,40.63,40.63,100567.0,29.3165,29.3237,29.2949,29.2949,100567.0
2016-07-12 15:20:00,40.63,40.67,40.63,40.67,88058.0,29.2949,29.3237,29.2949,29.3237,88058.0
2016-07-12 15:25:00,40.66,40.69,40.66,40.69,120749.0,29.3165,29.3381,29.3165,29.3381,120749.0
2016-07-12 15:30:00,40.68,40.72,40.67,40.72,63314.0,29.3309,29.3598,29.3237,29.3598,63314.0
2016-07-12 15:35:00,40.71,40.73,40.7,40.73,86875.0,29.3526,29.367,29.3453,29.367,86875.0
2016-07-12 15:40:00,40.73,40.73,40.68,40.68,131286.0,29.367,29.367,29.3309,29.3309,131286.0
2016-07-12 15:45:00,40.69,40.69,40.67,40.68,145330.0,29.3381,29.3381,29.3237,29.3309,145330.0
2016-07-12 15:50:00,40.69,40.71,40.67,40.69,229773.0,29.3381,29.3526,29.3237,29.3381,229773.0
2016-07-12 15:55:00,40.69,40.72,40.66,40.66,427508.0,29.3381,29.3598,29.3165,29.3165,427508.0
2016-07-13 09:30:00,40.75,40.9,40.72,40.76,143802.0,29.3814,29.4895,29.3598,29.3886,143802.0
2016-07-13 09:35:00,40.76,40.83,40.66,40.71,149323.0,29.3886,29.4391,29.3165,29.3526,149323.0
2016-07-13 09:40:00,40.71,40.71,40.6,40.6,133108.0,29.3526,29.3526,29.2732,29.2732,133108.0
2016-07-13 09:45:00,40.6,40.63,40.5,40.53,114607.0,29.2732,29.2949,29.2011,29.2228,114607.0
2016-07-13 09:50:00,40.54,40.57,40.46,40.57,109457.0,29.23,29.2516,29.1723,29.2516,109457.0
2016-07-13 09:55:00,40.57,40.61,40.54,40.61,54681.0,29.2516,29.2805,29.23,29.2805,54681.0
2016-07-13 10:00:00,40.61,40.69,40.6,40.66,48407.0,29.2805,29.3381,29.2732,29.3165,48407.0
2016-07-13 10:05:00,40.66,40.7,40.64,40.68,44910.0,29.3165,29.3453,29.3021,29.3309,44910.0
2016-07-13 10:10:00,40.69,40.74,40.69,40.71,61854.0,29.3381,29.3742,29.3381,29.3526,61854.0
2016-07-13 10:15:00,40.71,40.72,40.65,40.66,47287.0,29.3526,29.3598,29.3093,29.3165,47287.0
2016-07-13 10:20:00,40.67,40.69,40.65,40.68,64257.0,29.3237,29.3381,29.3093,29.3309,64257.0
2016-07-13 10:25:00,40.67,40.68,40.63,40.64,26048.0,29.3237,29.3309,29.2949,29.3021,26048.0
2016-07-13 10:30:00,40.64,40.7,40.64,40.66,59845.0,29.3021,29.3453,29.3021,29.3165,59845.0
2016-07-13 10:35:00,40.67,40.7,40.66,40.68,47641.0,29.3237,29.3453,29.3165,29.3309,47641.0
2016-07-13 10:40:00,40.68,40.75,40.67,40.75,32684.0,29.3309,29.3814,29.3237,29.3814,32684.0
2016-07-13 10:45:00,40.76,40.77,40.72,40.77,45457.0,29.3886,29.3958,29.3598,29.3958,45457.0
2016-07-13 10:50:00,40.76,40.79,40.76,40.78,39774.0,29.3886,29.4102,29.3886,29.403,39774.0
2016-07-13 10:55:00,40.78,40.8,40.77,40.79,52178.0,29.403,29.4174,29.3958,29.4102,52178.0
2016-07-13 11:00:00,40.79,40.79,40.76,40.78,128334.0,29.4102,29.4102,29.3886,29.403,128334.0
2016-07-13 11:05:00,40.77,40.77,40.7,40.72,47164.0,29.3958,29.3958,29.3453,29.3598,47164.0
2016-07-13 11:10:00,40.72,40.76,40.71,40.73,25402.0,29.3598,29.3886,29.3526,29.367,25402.0
2016-07-13 11:15:00,40.73,40.73,40.62,40.62,69097.0,29.367,29.367,29.2877,29.2877,69097.0
2016-07-13 11:20:00,40.63,40.64,40.61,40.62,52267.0,29.2949,29.3021,29.2805,29.2877,52267.0
2016-07-13 11:25:00,40.62,40.64,40.61,40.63,60889.0,29.2877,29.3021,29.2805,29.2949,60889.0
2016-07-13 11:30:00,40.63,40.63,40.58,40.6,31488.0,29.2949,29.2949,29.2588,29.2732,31488.0
2016-07-13 11:35:00,40.59,40.6,40.54,40.54,20767.0,29.266,29.2732,29.23,29.23,20767.0
2016-07-13 11:40:00,40.54,40.59,40.54,40.56,33028.0,29.23,29.266,29.23,29.2444,33028.0
2016-07-13 11:45:00,40.55,40.59,40.54,40.58,29267.0,29.2372,29.266,29.23,29.2588,29267.0
2016-07-13 11:50:00,40.57,40.62,40.55,40.62,32949.0,29.2516,29.2877,29.2372,29.2877,32949.0
2016-07-13 11:55:00,40.61,40.63,40.59,40.59,32428.0,29.2805,29.2949,29.266,29.266,32428.0
2016-07-13 12:00:00,40.59,40.65,40.59,40.63,17947.0,29.266,29.3093,29.266,29.2949,17947.0
2016-07-13 12:05:00,40.64,40.66,40.62,40.64,13163.0,29.3021,29.3165,29.2877,29.3021,13163.0
2016-07-13 12:10:00,40.64,40.65,40.63,40.64,13778.0,29.3021,29.3093,29.2949,29.3021,13778.0
2016-07-13 12:15:00,40.64,40.67,40.63,40.64,33209.0,29.3021,29.3237,29.2949,29.3021,33209.0
2016-07-13 12:20:00,40.64,40.65,40.62,40.64,14232.0,29.3021,29.3093,29.2877,29.3021,14232.0
2016-07-13 12:25:00,40.64,40.65,40.6,40.61,21675.0,29.3021,29.3093,29.2732,29.2805,21675.0
2016-07-13 12:30:00,40.62,40.62,40.6,40.62,33114.0,29.2877,29.2877,29.2732,29.2877,33114.0
2016-07-13 12:35:00,40.61,40.62,40.58,40.6,40412.0,29.2805,29.2877,29.2588,29.2732,40412.0
2016-07-13 12:40:00,40.59,40.64,40.58,40.62,23096.0,29.266,29.3021,29.2588,29.2877,23096.0
2016-07-13 12:45:00,40.62,40.63,40.6,40.62,25201.0,29.2877,29.2949,29.2732,29.2877,25201.0
2016-07-13 12:50:00,40.61,40.62,40.6,40.62,9848.0,29.2805,29.2877,29.2732,29.2877,9848.0
2016-07-13 12:55:00,40.62,40.65,40.61,40.64,27241.0,29.2877,29.3093,29.2805,29.3021,27241.0
2016-07-13 13:00:00,40.64,40.67,40.63,40.66,28780.0,29.3021,29.3237,29.2949,29.3165,28780.0
2016-07-13 13:05:00,40.66,40.67,40.63,40.65,20373.0,29.3165,29.3237,29.2949,29.3093,20373.0
2016-07-13 13:10:00,40.66,40.67,40.65,40.66,18033.0,29.3165,29.3237,29.3093,29.3165,18033.0
2016-07-13 13:15:00,40.67,40.68,40.64,40.66,68581.0,29.3237,29.3309,29.3021,29.3165,68581.0
2016-07-13 13:20:00,40.65,40.67,40.64,40.65,29057.0,29.3093,29.3237,29.3021,29.3093,29057.0
2016-07-13 13:25:00,40.65,40.65,40.62,40.63,31522.0,29.3093,29.3093,29.2877,29.2949,31522.0
2016-07-13 13:30:00,40.63,40.65,40.62,40.62,57674.0,29.2949,29.3093,29.2877,29.2877,57674.0
2016-07-13 13:35:00,40.62,40.66,40.62,40.64,22202.0,29.2877,29.3165,29.2877,29.3021,22202.0
2016-07-13 13:40:00,40.65,40.68,40.64,40.67,13261.0,29.3093,29.3309,29.3021,29.3237,13261.0
2016-07-13 13:45:00,40.67,40.71,40.66,40.7,30687.0,29.3237,29.3526,29.3165,29.3453,30687.0
2016-07-13 13:50:00,40.7,40.7,40.63,40.64,33873.0,29.3453,29.3453,29.2949,29.3021,33873.0
2016-07-13 13:55:00,40.64,40.66,40.62,40.63,70574.0,29.3021,29.3165,29.2877,29.2949,70574.0
2016-07-13 14:00:00,40.63,40.64,40.6,40.6,24890.0,29.2949,29.3021,29.2732,29.2732,24890.0
2016-07-13 14:05:00,40.6,40.66,40.59,40.66,50829.0,29.2732,29.3165,29.266,29.3165,50829.0
2016-07-13 14:10:00,40.66,40.71,40.65,40.65,129190.0,29.3165,29.3526,29.3093,29.3093,129190.0
2016-07-13 14:15:00,40.65,40.67,40.64,40.65,359671.0,29.3093,29.3237,29.3021,29.3093,359671.0
2016-07-13 14:20:00,40.66,40.67,40.64,40.65,62394.0,29.3165,29.3237,29.3021,29.3093,62394.0
2016-07-13 14:25:00,40.64,40.67,40.64,40.66,88528.0,29.3021,29.3237,29.3021,29.3165,88528.0
2016-07-13 14:30:00,40.67,40.68,40.64,40.65,64625.0,29.3237,29.3309,29.3021,29.3093,64625.0
2016-07-13 14:35:00,40.65,40.69,40.65,40.65,87581.0,29.3093,29.3381,29.3093,29.3093,87581.0
2016-07-13 14:40:00,40.65,40.66,40.63,40.65,50343.0,29.3093,29.3165,29.2949,29.3093,50343.0
2016-07-13 14:45:00,40.65,40.66,40.63,40.64,78058.0,29.3093,29.3165,29.2949,29.3021,78058.0
2016-07-13 14:50:00,40.65,40.65,40.62,40.63,12639.0,29.3093,29.3093,29.2877,29.2949,12639.0
2016-07-13 14:55:00,40.62,40.65,40.61,40.65,35073.0,29.2877,29.3093,29.2805,29.3093,35073.0
2016-07-13 15:00:00,40.65,40.66,40.64,40.65,54819.0,29.3093,29.3165,29.3021,29.3093,54819.0
2016-07-13 15:05:00,40.65,40.65,40.62,40.63,34278.0,29.3093,29.3093,29.2877,29.2949,34278.0
2016-07-13 15:10:00,40.63,40.64,40.58,40.59,79385.0,29.2949,29.3021,29.2588,29.266,79385.0
2016-07-13 15:15:00,40.59,40.59,40.58,40.59,65982.0,29.266,29.266,29.2588,29.266,65982.0
2016-07-13 15:20:00,40.58,40.6,40.57,40.58,48064.0,29.2588,29.2732,29.2516,29.2588,48064.0
2016-07-13 15:25:00,40.57,40.58,40.56,40.57,48809.0,29.2516,29.2588,29.2444,29.2516,48809.0
2016-07-13 15:30:00,40.56,40.57,40.54,40.56,164339.0,29.2444,29.2516,29.23,29.2444,164339.0
2016-07-13 15:35:00,40.56,40.63,40.56,40.62,150632.0,29.2444,29.2949,29.2444,29.2877,150632.0
2016-07-13 15:40:00,40.62,40.64,40.6,40.62,149441.0,29.2877,29.3021,29.2732,29.2877,149441.0
2016-07-13 15:45:00,40.62,40.63,40.6,40.6,164572.0,29.2877,29.2949,29.2732,29.2732,164572.0
2016-07-13 15:50:00,40.61,40.63,40.6,40.6,149058.0,29.2805,29.2949,29.2732,29.2732,149058.0
2016-07-13 15:55:00,40.6,40.63,40.59,40.63,475392.0,29.2732,29.2949,29.266,29.2949,475392.0
2016-07-14 09:30:00,41.38,41.47,41.29,41.3,928637.0,29.8356,29.9005,29.7707,29.778,928637.0
2016-07-14 09:35:00,41.3,41.31,41.17,41.26,301778.0,29.778,29.7852,29.6842,29.7491,301778.0
2016-07-14 09:40:00,41.26,41.28,41.21,41.23,151505.0,29.7491,29.7635,29.7131,29.7275,151505.0
2016-07-14 09:45:00,41.22,41.3,41.22,41.25,228368.0,29.7203,29.778,29.7203,29.7419,228368.0
2016-07-14 09:50:00,41.25,41.28,41.22,41.24,106644.0,29.7419,29.7635,29.7203,29.7347,106644.0
2016-07-14 09:55:00,41.24,41.39,41.24,41.36,604954.0,29.7347,29.8428,29.7347,29.8212,604954.0
2016-07-14 10:00:00,41.36,41.5,41.36,41.5,112452.0,29.8212,29.9222,29.8212,29.9222,112452.0
2016-07-14 10:05:00,41.5,41.51,41.44,41.44,205483.0,29.9222,29.9294,29.8789,29.8789,205483.0
2016-07-14 10:10:00,41.44,41.45,41.38,41.4,295137.0,29.8789,29.8861,29.8356,29.8501,295137.0
2016-07-14 10:15:00,41.4,41.42,41.27,41.33,249404.0,29.8501,29.8645,29.7563,29.7996,249404.0
2016-07-14 10:20:00,41.34,41.39,41.32,41.37,185050.0,29.8068,29.8428,29.7924,29.8284,185050.0
2016-07-14 10:25:00,41.37,41.38,41.24,41.25,51786.0,29.8284,29.8356,29.7347,29.7419,51786.0
2016-07-14 10:30:00,41.26,41.31,41.23,41.29,89587.0,29.7491,29.7852,29.7275,29.7707,89587.0
2016-07-14 10:35:00,41.29,41.32,41.26,41.29,62303.0,29.7707,29.7924,29.7491,29.7707,62303.0
2016-07-14 10:40:00,41.29,41.31,41.23,41.26,70109.0,29.7707,29.7852,29.7275,29.7491,70109.0
2016-07-14 10:45:00,41.25,41.32,41.25,41.29,61929.0,29.7419,29.7924,29.7419,29.7707,61929.0
2016-07-14 10:50:00,41.29,41.35,41.28,41.34,64481.0,29.7707,29.814,29.7635,29.8068,64481.0
2016-07-14 10:55:00,41.34,41.35,41.31,41.33,39207.0,29.8068,29.814,29.7852,29.7996,39207.0
2016-07-14 11:00:00,41.32,41.39,41.32,41.39,53426.0,29.7924,29.8428,29.7924,29.8428,53426.0
2016-07-14 11:05:00,41.39,41.41,41.35,41.37,68568.0,29.8428,29.8573,29.814,29.8284,68568.0
2016-07-14 11:10:00,41.37,41.37,41.34,41.37,79196.0,29.8284,29.8284,29.8068,29.8284,79196.0
2016-07-14 11:15:00,41.36,41.37,41.28,41.31,46581.0,29.8212,29.8284,29.7635,29.7852,46581.0
2016-07-14 11:20:00,41.32,41.37,41.32,41.34,79716.0,29.7924,29.8284,29.7924,29.8068,79716.0
2016-07-14 11:25:00,41.34,41.39,41.34,41.37,65967.0,29.8068,29.8428,29.8068,29.8284,65967.0
2016-07-14 11:30:00,41.37,41.41,41.35,41.41,124443.0,29.8284,29.8573,29.814,29.8573,124443.0
2016-07-14 11:35:00,41.41,41.41,41.37,41.4,202228.0,29.8573,29.8573,29.8284,29.8501,202228.0
2016-07-14 11:40:00,41.4,41.41,41.38,41.4,41486.0,29.8501,29.8573,29.8356,29.8501,41486.0
2016-07-14 11:45:00,41.39,41.4,41.3,41.33,56192.0,29.8428,29.8501,29.778,29.7996,56192.0
2016-07-14 11:50:00,41.33,41.37,41.31,41.37,44169.0,29.7996,29.8284,29.7852,29.8284,44169.0
2016-07-14 11:55:00,41.37,41.37,41.33,41.35,22102.0,29.8284,29.8284,29.7996,29.814,22102.0
2016-07-14 12:00:00,41.35,41.39,41.34,41.35,46664.0,29.814,29.8428,29.8068,29.814,46664.0
2016-07-14 12:05:00,41.35,41.39,41.32,41.37,294628.0,29.814,29.8428,29.7924,29.8284,294628.0
2016-07-14 12:10:00,41.38,41.39,41.33,41.34,71744.0,29.8356,29.8428,29.7996,29.8068,71744.0
2016-07-14 12:15:00,41.34,41.35,41.3,41.33,107262.0,29.8068,29.814,29.778,29.7996,107262.0
2016-07-14 12:20:00,41.33,41.34,41.31,41.32,50919.0,29.7996,29.8068,29.7852,29.7924,50919.0
2016-07-14 12:25:00,41.33,41.33,41.28,41.32,72891.0,29.7996,29.7996,29.7635,29.7924,72891.0
2016-07-14 12:30:00,41.32,41.34,41.29,41.33,50904.0,29.7924,29.8068,29.7707,29.7996,50904.0
2016-07-14 12:35:00,41.32,41.33,41.3,41.3,47399.0,29.7924,29.7996,29.778,29.778,47399.0
2016-07-14 12:40:00,41.3,41.32,41.27,41.28,115679.0,29.778,29.7924,29.7563,29.7635,115679.0
2016-07-14 12:45:00,41.29,41.3,41.27,41.29,30586.0,29.7707,29.778,29.7563,29.7707,30586.0
2016-07-14 12:50:00,41.3,41.36,41.3,41.34,55456.0,29.778,29.8212,29.778,29.8068,55456.0
2016-07-14 12:55:00,41.34,41.35,41.3,41.31,52539.0,29.8068,29.814,29.778,29.7852,52539.0
2016-07-14 13:00:00,41.3,41.31,41.28,41.29,22835.0,29.778,29.7852,29.7635,29.7707,22835.0
2016-07-14 13:05:00,41.29,41.31,41.28,41.3,84026.0,29.7707,29.7852,29.7635,29.778,84026.0
2016-07-14 13:10:00,41.3,41.32,41.29,41.3,33031.0,29.778,29.7924,29.7707,29.778,33031.0
2016-07-14 13:15:00,41.3,41.3,41.2,41.23,59249.0,29.778,29.778,29.7059,29.7275,59249.0
2016-07-14 13:20:00,41.24,41.27,41.23,41.25,26932.0,29.7347,29.7563,29.7275,29.7419,26932.0
2016-07-14 13:25:00,41.24,41.25,41.22,41.24,53674.0,29.7347,29.7419,29.7203,29.7347,53674.0
2016-07-14 13:30:00,41.24,41.28,41.23,41.28,32058.0,29.7347,29.7635,29.7275,29.7635,32058.0
2016-07-14 13:35:00,41.28,41.29,41.27,41.28,30021.0,29.7635,29.7707,29.7563,29.7635,30021.0
2016-07-14 13:40:00,41.27,41.3,41.27,41.29,37813.0,29.7563,29.778,29.7563,29.7707,37813.0
2016-07-14 13:45:00,41.29,41.3,41.27,41.28,39898.0,29.7707,29.778,29.7563,29.7635,39898.0
2016-07-14 13:50:00,41.29,41.3,41.28,41.28,33261.0,29.7707,29.778,29.7635,29.7635,33261.0
2016-07-14 13:55:00,41.27,41.28,41.25,41.26,52366.0,29.7563,29.7635,29.7419,29.7491,52366.0
2016-07-14 14:00:00,41.27,41.3,41.26,41.28,34747.0,29.7563,29.778,29.7491,29.7635,34747.0
2016-07-14 14:05:00,41.28,41.31,41.26,41.31,28144.0,29.7635,29.7852,29.7491,29.7852,28144.0
2016-07-14 14:10:00,41.31,41.34,41.31,41.32,495129.0,29.7852,29.8068,29.7852,29.7924,495129.0
2016-07-14 14:15:00,41.32,41.35,41.31,41.34,56874.0,29.7924,29.814,29.7852,29.8068,56874.0
2016-07-14 14:20:00,41.35,41.35,41.31,41.31,30146.0,29.814,29.814,29.7852,29.7852,30146.0
2016-07-14 14:25:00,41.32,41.33,41.3,41.31,246083.0,29.7924,29.7996,29.778,29.7852,246083.0
2016-07-14 14:30:00,41.3,41.31,41.28,41.29,40603.0,29.778,29.7852,29.7635,29.7707,40603.0
2016-07-14 14:35:00,41.3,41.33,41.29,41.33,43360.0,29.778,29.7996,29.7707,29.7996,43360.0
2016-07-14 14:40:00,41.33,41.35,41.32,41.33,29183.0,29.7996,29.814,29.7924,29.7996,29183.0
2016-07-14 14:45:00,41.34,41.34,41.29,41.31,31777.0,29.8068,29.8068,29.7707,29.7852,31777.0
2016-07-14 14:50:00,41.3,41.31,41.26,41.26,37499.0,29.778,29.7852,29.7491,29.7491,37499.0
2016-07-14 14:55:00,41.26,41.31,41.26,41.29,29089.0,29.7491,29.7852,29.7491,29.7707,29089.0
2016-07-14 15:00:00,41.29,41.31,41.28,41.29,68954.0,29.7707,29.7852,29.7635,29.7707,68954.0
2016-07-14 15:05:00,41.29,41.35,41.29,41.35,97606.0,29.7707,29.814,29.7707,29.814,97606.0
2016-07-14 15:10:00,41.35,41.36,41.3,41.36,79345.0,29.814,29.8212,29.778,29.8212,79345.0
2016-07-14 15:15:00,41.36,41.36,41.31,41.31,166442.0,29.8212,29.8212,29.7852,29.7852,166442.0
2016-07-14 15:20:00,41.32,41.33,41.29,41.29,87714.0,29.7924,29.7996,29.7707,29.7707,87714.0
2016-07-14 15:25:00,41.29,41.3,41.24,41.26,344526.0,29.7707,29.778,29.7347,29.7491,344526.0
2016-07-14 15:30:00,41.26,41.27,41.24,41.27,375046.0,29.7491,29.7563,29.7347,29.7563,375046.0
2016-07-14 15:35:00,41.27,41.28,41.22,41.23,175615.0,29.7563,29.7635,29.7203,29.7275,175615.0
2016-07-14 15:40:00,41.22,41.3,41.22,41.29,505914.0,29.7203,29.778,29.7203,29.7707,505914.0
2016-07-14 15:45:00,41.29,41.3,41.25,41.29,483008.0,29.7707,29.778,29.7419,29.7707,483008.0
2016-07-14 15:50:00,41.29,41.29,41.23,41.23,667344.0,29.7707,29.7707,29.7275,29.7275,667344.0
2016-07-14 15:55:00,41.23,41.29,41.22,41.24,801302.0,29.7275,29.7707,29.7203,29.7347,801302.0
2016-07-15 09:30:00,42.4,42.5,41.71,41.97,1011824.0,30.5711,30.6432,30.0736,30.261,1011824.0
2016-07-15 09:35:00,41.96,42.1,41.58,41.58,389411.0,30.2538,30.3548,29.9798,29.9798,389411.0
2016-07-15 09:40:00,41.59,41.67,41.44,41.6,367523.0,29.987,30.0447,29.8789,29.9943,367523.0
2016-07-15 09:45:00,41.6,41.75,41.6,41.71,196739.0,29.9943,30.1024,29.9943,30.0736,196739.0
2016-07-15 09:50:00,41.71,41.99,41.7,41.82,230538.0,30.0736,30.2755,30.0664,30.1529,230538.0
2016-07-15 09:55:00,41.83,41.93,41.81,41.86,166869.0,30.1601,30.2322,30.1457,30.1817,166869.0
2016-07-15 10:00:00,41.87,41.91,41.76,41.83,169176.0,30.1889,30.2178,30.1096,30.1601,169176.0
2016-07-15 10:05:00,41.84,41.99,41.8,41.99,135598.0,30.1673,30.2755,30.1385,30.2755,135598.0
2016-07-15 10:10:00,41.98,41.99,41.87,41.88,104445.0,30.2682,30.2755,30.1889,30.1961,104445.0
2016-07-15 10:15:00,41.88,41.94,41.85,41.91,89200.0,30.1961,30.2394,30.1745,30.2178,89200.0
2016-07-15 10:20:00,41.91,42.0,41.9,41.98,120530.0,30.2178,30.2827,30.2106,30.2682,120530.0
2016-07-15 10:25:00,41.97,42.05,41.95,42.0,132037.0,30.261,30.3187,30.2466,30.2827,132037.0
2016-07-15 10:30:00,41.99,42.0,41.83,41.89,106374.0,30.2755,30.2827,30.1601,30.2034,106374.0
2016-07-15 10:35:00,41.89,41.95,41.88,41.95,102075.0,30.2034,30.2466,30.1961,30.2466,102075.0
2016-07-15 10:40:00,41.96,42.0,41.91,42.0,111684.0,30.2538,30.2827,30.2178,30.2827,111684.0
2016-07-15 10:45:00,42.0,42.07,41.97,42.04,222553.0,30.2827,30.3331,30.261,30.3115,222553.0
2016-07-15 10:50:00,42.04,42.09,41.93,41.94,162933.0,30.3115,30.3476,30.2322,30.2394,162933.0
2016-07-15 10:55:00,41.94,41.99,41.93,41.99,53619.0,30.2394,30.2755,30.2322,30.2755,53619.0
2016-07-15 11:00:00,41.99,41.99,41.74,41.74,142029.0,30.2755,30.2755,30.0952,30.0952,142029.0
2016-07-15 11:05:00,41.74,41.78,41.71,41.77,92458.0,30.0952,30.124,30.0736,30.1168,92458.0
2016-07-15 11:10:00,41.77,41.8,41.75,41.78,94271.0,30.1168,30.1385,30.1024,30.124,94271.0
2016-07-15 11:15:00,41.77,41.79,41.71,41.74,62873.0,30.1168,30.1312,30.0736,30.0952,62873.0
2016-07-15 11:20:00,41.75,41.76,41.72,41.74,55751.0,30.1024,30.1096,30.0808,30.0952,55751.0
2016-07-15 11:25:00,41.73,41.73,41.64,41.66,109573.0,30.088,30.088,30.0231,30.0375,109573.0
2016-07-15 11:30:00,41.65,41.71,41.65,41.68,77133.0,30.0303,30.0736,30.0303,30.0519,77133.0
2016-07-15 11:35:00,41.67,41.68,41.57,41.59,55658.0,30.0447,30.0519,29.9726,29.987,55658.0
2016-07-15 11:40:00,41.6,41.65,41.6,41.63,32734.0,29.9943,30.0303,29.9943,30.0159,32734.0
2016-07-15 11:45:00,41.63,41.66,41.62,41.66,44846.0,30.0159,30.0375,30.0087,30.0375,44846.0
2016-07-15 11:50:00,41.65,41.69,41.64,41.69,45565.0,30.0303,30.0591,30.0231,30.0591,45565.0
2016-07-15 11:55:00,41.68,41.7,41.62,41.63,50471.0,30.0519,30.0664,30.0087,30.0159,50471.0
2016-07-15 12:00:00,41.63,41.66,41.61,41.65,58093.0,30.0159,30.0375,30.0015,30.0303,58093.0
2016-07-15 12:05:00,41.65,41.67,41.61,41.61,60032.0,30.0303,30.0447,30.0015,30.0015,60032.0
2016-07-15 12:10:00,41.61,41.64,41.6,41.63,45144.0,30.0015,30.0231,29.9943,30.0159,45144.0
2016-07-15 12:15:00,41.62,41.62,41.57,41.59,64011.0,30.0087,30.0087,29.9726,29.987,64011.0
2016-07-15 12:20:00,41.6,41.64,41.58,41.63,35394.0,29.9943,30.0231,29.9798,30.0159,35394.0
2016-07-15 12:25:00,41.63,41.64,41.61,41.62,30460.0,30.0159,30.0231,30.0015,30.0087,30460.0
2016-07-15 12:30:00,41.62,41.62,41.48,41.52,119017.0,30.0087,30.0087,29.9077,29.9366,119017.0
2016-07-15 12:35:00,41.52,41.53,41.45,41.46,45956.0,29.9366,29.9438,29.8861,29.8933,45956.0
2016-07-15 12:40:00,41.46,41.51,41.46,41.51,35151.0,29.8933,29.9294,29.8933,29.9294,35151.0
2016-07-15 12:45:00,41.51,41.51,41.47,41.47,56028.0,29.9294,29.9294,29.9005,29.9005,56028.0
2016-07-15 12:50:00,41.48,41.49,41.46,41.49,35403.0,29.9077,29.9149,29.8933,29.9149,35403.0
2016-07-15 12:55:00,41.49,41.52,41.48,41.5,39156.0,29.9149,29.9366,29.9077,29.9222,39156.0
2016-07-15 13:00:00,41.51,41.53,41.5,41.52,45593.0,29.9294,29.9438,29.9222,29.9366,45593.0
2016-07-15 13:05:00,41.52,41.55,41.52,41.53,29496.0,29.9366,29.9582,29.9366,29.9438,29496.0
2016-07-15 13:10:00,41.53,41.57,41.51,41.57,33405.0,29.9438,29.9726,29.9294,29.9726,33405.0
2016-07-15 13:15:00,41.57,41.59,41.56,41.57,23358.0,29.9726,29.987,29.9654,29.9726,23358.0
2016-07-15 13:20:00,41.57,41.6,41.55,41.59,25545.0,29.9726,29.9943,29.9582,29.987,25545.0
2016-07-15 13:25:00,41.59,41.62,41.58,41.61,35869.0,29.987,30.0087,29.9798,30.0015,35869.0
2016-07-15 13:30:00,41.61,41.62,41.57,41.59,46774.0,30.0015,30.0087,29.9726,29.987,46774.0
2016-07-15 13:35:00,41.6,41.62,41.57,41.61,38498.0,29.9943,30.0087,29.9726,30.0015,38498.0
2016-07-15 13:40:00,41.6,41.65,41.6,41.65,143967.0,29.9943,30.0303,29.9943,30.0303,143967.0
2016-07-15 13:45:00,41.65,41.68,41.64,41.68,29367.0,30.0303,30.0519,30.0231,30.0519,29367.0
2016-07-15 13:50:00,41.67,41.7,41.63,41.68,45055.0,30.0447,30.0664,30.0159,30.0519,45055.0
2016-07-15 13:55:00,41.68,41.7,41.67,41.68,64742.0,30.0519,30.0664,30.0447,30.0519,64742.0
2016-07-15 14:00:00,41.69,41.69,41.62,41.63,81420.0,30.0591,30.0591,30.0087,30.0159,81420.0
2016-07-15 14:05:00,41.63,41.65,41.61,41.65,59256.0,30.0159,30.0303,30.0015,30.0303,59256.0
2016-07-15 14:10:00,41.65,41.68,41.64,41.66,64885.0,30.0303,30.0519,30.0231,30.0375,64885.0
2016-07-15 14:15:00,41.67,41.73,41.66,41.72,118438.0,30.0447,30.088,30.0375,30.0808,118438.0
2016-07-15 14:20:00,41.73,41.73,41.69,41.7,69413.0,30.088,30.088,30.0591,30.0664,69413.0
2016-07-15 14:25:00,41.7,41.73,41.7,41.72,30317.0,30.0664,30.088,30.0664,30.0808,30317.0
2016-07-15 14:30:00,41.72,41.76,41.71,41.72,45409.0,30.0808,30.1096,30.0736,30.0808,45409.0
2016-07-15 14:35:00,41.72,41.73,41.71,41.72,26479.0,30.0808,30.088,30.0736,30.0808,26479.0
2016-07-15 14:40:00,41.72,41.76,41.71,41.76,76663.0,30.0808,30.1096,30.0736,30.1096,76663.0
2016-07-15 14:45:00,41.76,41.8,41.75,41.79,79429.0,30.1096,30.1385,30.1024,30.1312,79429.0
2016-07-15 14:50:00,41.78,41.84,41.78,41.83,99973.0,30.124,30.1673,30.124,30.1601,99973.0
2016-07-15 14:55:00,41.83,41.85,41.81,41.83,50828.0,30.1601,30.1745,30.1457,30.1601,50828.0
2016-07-15 15:00:00,41.83,41.87,41.81,41.87,88275.0,30.1601,30.1889,30.1457,30.1889,88275.0
2016-07-15 15:05:00,41.87,41.87,41.85,41.86,85781.0,30.1889,30.1889,30.1745,30.1817,85781.0
2016-07-15 15:10:00,41.87,41.89,41.84,41.84,132234.0,30.1889,30.2034,30.1673,30.1673,132234.0
2016-07-15 15:15:00,41.84,41.85,41.78,41.83,104163.0,30.1673,30.1745,30.124,30.1601,104163.0
2016-07-15 15:20:00,41.83,41.89,41.82,41.89,85589.0,30.1601,30.2034,30.1529,30.2034,85589.0
2016-07-15 15:25:00,41.89,41.94,41.87,41.94,134674.0,30.2034,30.2394,30.1889,30.2394,134674.0
2016-07-15 15:30:00,41.93,41.94,41.91,41.93,124612.0,30.2322,30.2394,30.2178,30.2322,124612.0
2016-07-15 15:35:00,41.93,41.93,41.87,41.89,111333.0,30.2322,30.2322,30.1889,30.2034,111333.0
2016-07-15 15:40:00,41.88,41.91,41.85,41.85,147050.0,30.1961,30.2178,30.1745,30.1745,147050.0
2016-07-15 15:45:00,41.85,41.87,41.84,41.86,212543.0,30.1745,30.1889,30.1673,30.1817,212543.0
2016-07-15 15:50:00,41.86,41.89,41.85,41.85,297727.0,30.1817,30.2034,30.1745,30.1745,297727.0
2016-07-15 15:55:00,41.86,41.92,41.84,41.88,578317.0,30.1817,30.225,30.1673,30.1961,578317.0
2016-07-18 09:30:00,41.72,42.09,41.72,41.96,232420.0,30.0808,30.3476,30.0808,30.2538,232420.0
2016-07-18 09:35:00,41.97,42.05,41.93,42.01,183287.0,30.261,30.3187,30.2322,30.2899,183287.0
2016-07-18 09:40:00,42.01,42.03,41.84,41.87,248262.0,30.2899,30.3043,30.1673,30.1889,248262.0
2016-07-18 09:45:00,41.87,41.9,41.79,41.8,123636.0,30.1889,30.2106,30.1312,30.1385,123636.0
2016-07-18 09:50:00,41.81,41.92,41.81,41.91,85469.0,30.1457,30.225,30.1457,30.2178,85469.0
2016-07-18 09:55:00,41.92,41.93,41.85,41.86,74272.0,30.225,30.2322,30.1745,30.1817,74272.0
2016-07-18 10:00:00,41.86,41.94,41.83,41.92,145303.0,30.1817,30.2394,30.1601,30.225,145303.0
2016-07-18 10:05:00,41.92,41.97,41.92,41.97,106676.0,30.225,30.261,30.225,30.261,106676.0
2016-07-18 10:10:00,41.97,41.99,41.94,41.95,86857.0,30.261,30.2755,30.2394,30.2466,86857.0
2016-07-18 10:15:00,41.95,42.0,41.94,41.95,216410.0,30.2466,30.2827,30.2394,30.2466,216410.0
2016-07-18 10:20:00,41.95,41.97,41.91,41.97,46174.0,30.2466,30.261,30.2178,30.261,46174.0
2016-07-18 10:25:00,41.97,42.02,41.97,42.01,65212.0,30.261,30.2971,30.261,30.2899,65212.0
2016-07-18 10:30:00,42.01,42.08,42.01,42.02,97720.0,30.2899,30.3403,30.2899,30.2971,97720.0
2016-07-18 10:35:00,42.01,42.02,41.98,42.02,43431.0,30.2899,30.2971,30.2682,30.2971,43431.0
2016-07-18 10:40:00,42.02,42.04,41.99,42.0,42101.0,30.2971,30.3115,30.2755,30.2827,42101.0
2016-07-18 10:45:00,42.0,42.04,41.99,41.99,90335.0,30.2827,30.3115,30.2755,30.2755,90335.0
2016-07-18 10:50:00,41.98,42.01,41.98,42.0,28080.0,30.2682,30.2899,30.2682,30.2827,28080.0
2016-07-18 10:55:00,41.99,42.01,41.95,42.0,64544.0,30.2755,30.2899,30.2466,30.2827,64544.0
2016-07-18 11:00:00,42.0,42.06,41.99,42.03,45797.0,30.2827,30.3259,30.2755,30.3043,45797.0
2016-07-18 11:05:00,42.03,42.08,42.02,42.07,121216.0,30.3043,30.3403,30.2971,30.3331,121216.0
2016-07-18 11:10:00,42.07,42.08,42.02,42.04,65141.0,30.3331,30.3403,30.2971,30.3115,65141.0
2016-07-18 11:15:00,42.04,42.07,42.03,42.06,58208.0,30.3115,30.3331,30.3043,30.3259,58208.0
2016-07-18 11:20:00,42.05,42.09,42.04,42.05,55813.0,30.3187,30.3476,30.3115,30.3187,55813.0
2016-07-18 11:25:00,42.04,42.07,42.04,42.07,28579.0,30.3115,30.3331,30.3115,30.3331,28579.0
2016-07-18 11:30:00,42.06,42.07,42.01,42.02,62281.0,30.3259,30.3331,30.2899,30.2971,62281.0
2016-07-18 11:35:00,42.02,42.06,42.02,42.06,35420.0,30.2971,30.3259,30.2971,30.3259,35420.0
2016-07-18 11:40:00,42.06,42.08,42.05,42.08,28618.0,30.3259,30.3403,30.3187,30.3403,28618.0
2016-07-18 11:45:00,42.08,42.09,42.01,42.04,83429.0,30.3403,30.3476,30.2899,30.3115,83429.0
2016-07-18 11:50:00,42.03,42.05,42.01,42.01,77107.0,30.3043,30.3187,30.2899,30.2899,77107.0
2016-07-18 11:55:00,42.01,42.02,42.01,42.01,26401.0,30.2899,30.2971,30.2899,30.2899,26401.0
2016-07-18 12:00:00,42.01,42.02,41.97,41.98,66121.0,30.2899,30.2971,30.261,30.2682,66121.0
2016-07-18 12:05:00,41.98,42.0,41.96,41.97,46780.0,30.2682,30.2827,30.2538,30.261,46780.0
2016-07-18 12:10:00,41.97,41.99,41.96,41.98,40262.0,30.261,30.2755,30.2538,30.2682,40262.0
2016-07-18 12:15:00,41.98,41.99,41.95,41.95,30384.0,30.2682,30.2755,30.2466,30.2466,30384.0
2016-07-18 12:20:00,41.96,41.98,41.95,41.98,25874.0,30.2538,30.2682,30.2466,30.2682,25874.0
2016-07-18 12:25:00,41.97,42.0,41.97,41.97,43081.0,30.261,30.2827,30.261,30.261,43081.0
2016-07-18 12:30:00,41.98,41.98,41.93,41.94,46276.0,30.2682,30.2682,30.2322,30.2394,46276.0
2016-07-18 12:35:00,41.94,41.95,41.9,41.93,72936.0,30.2394,30.2466,30.2106,30.2322,72936.0
2016-07-18 12:40:00,41.93,41.95,41.92,41.95,26883.0,30.2322,30.2466,30.225,30.2466,26883.0
2016-07-18 12:45:00,41.95,41.97,41.94,41.96,22147.0,30.2466,30.261,30.2394,30.2538,22147.0
2016-07-18 12:50:00,41.96,41.97,41.92,41.93,58120.0,30.2538,30.261,30.225,30.2322,58120.0
2016-07-18 12:55:00,41.93,41.94,41.9,41.9,49921.0,30.2322,30.2394,30.2106,30.2106,49921.0
2016-07-18 13:00:00,41.9,41.93,41.9,41.91,46276.0,30.2106,30.2322,30.2106,30.2178,46276.0
2016-07-18 13:05:00,41.91,41.91,41.9,41.91,34223.0,30.2178,30.2178,30.2106,30.2178,34223.0
2016-07-18 13:10:00,41.91,41.91,41.84,41.84,113899.0,30.2178,30.2178,30.1673,30.1673,113899.0
2016-07-18 13:15:00,41.84,41.87,41.83,41.84,83940.0,30.1673,30.1889,30.1601,30.1673,83940.0
2016-07-18 13:20:00,41.85,41.89,41.84,41.87,250633.0,30.1745,30.2034,30.1673,30.1889,250633.0
2016-07-18 13:25:00,41.87,41.91,41.86,41.91,97070.0,30.1889,30.2178,30.1817,30.2178,97070.0
2016-07-18 13:30:00,41.91,41.94,41.9,41.94,61238.0,30.2178,30.2394,30.2106,30.2394,61238.0
2016-07-18 13:35:00,41.94,41.96,41.93,41.96,65711.0,30.2394,30.2538,30.2322,30.2538,65711.0
2016-07-18 13:40:00,41.95,41.97,41.94,41.96,104891.0,30.2466,30.261,30.2394,30.2538,104891.0
2016-07-18 13:45:00,41.95,41.98,41.94,41.95,95685.0,30.2466,30.2682,30.2394,30.2466,95685.0
2016-07-18 13:50:00,41.96,41.97,41.95,41.95,38498.0,30.2538,30.261,30.2466,30.2466,38498.0
2016-07-18 13:55:00,41.96,42.01,41.95,41.98,226084.0,30.2538,30.2899,30.2466,30.2682,226084.0
2016-07-18 14:00:00,41.97,41.98,41.96,41.98,62584.0,30.261,30.2682,30.2538,30.2682,62584.0
2016-07-18 14:05:00,41.98,41.99,41.96,41.99,68998.0,30.2682,30.2755,30.2538,30.2755,68998.0
2016-07-18 14:10:00,41.99,42.0,41.94,41.95,76922.0,30.2755,30.2827,30.2394,30.2466,76922.0
2016-07-18 14:15:00,41.95,41.98,41.94,41.97,108028.0,30.2466,30.2682,30.2394,30.261,108028.0
2016-07-18 14:20:00,41.96,41.99,41.96,41.99,49617.0,30.2538,30.2755,30.2538,30.2755,49617.0
2016-07-18 14:25:00,41.99,42.02,41.99,42.02,65953.0,30.2755,30.2971,30.2755,30.2971,65953.0
2016-07-18 14:30:00,42.02,42.02,41.98,41.98,81910.0,30.2971,30.2971,30.2682,30.2682,81910.0
2016-07-18 14:35:00,41.99,42.0,41.97,41.99,58532.0,30.2755,30.2827,30.261,30.2755,58532.0
2016-07-18 14:40:00,41.99,42.0,41.98,42.0,41519.0,30.2755,30.2827,30.2682,30.2827,41519.0
2016-07-18 14:45:00,42.0,42.0,41.93,41.96,146613.0,30.2827,30.2827,30.2322,30.2538,146613.0
2016-07-18 14:50:00,41.96,41.98,41.95,41.97,38891.0,30.2538,30.2682,30.2466,30.261,38891.0
2016-07-18 14:55:00,41.97,42.0,41.96,41.98,106627.0,30.261,30.2827,30.2538,30.2682,106627.0
2016-07-18 15:00:00,41.97,41.98,41.94,41.96,105056.0,30.261,30.2682,30.2394,30.2538,105056.0
2016-07-18 15:05:00,41.96,41.98,41.93,41.95,97395.0,30.2538,30.2682,30.2322,30.2466,97395.0
2016-07-18 15:10:00,41.95,41.98,41.94,41.98,125992.0,30.2466,30.2682,30.2394,30.2682,125992.0
2016-07-18 15:15:00,41.97,42.03,41.97,42.02,140765.0,30.261,30.3043,30.261,30.2971,140765.0
2016-07-18 15:20:00,42.01,42.02,41.97,41.99,99229.0,30.2899,30.2971,30.261,30.2755,99229.0
2016-07-18 15:25:00,42.0,42.02,41.97,41.98,177170.0,30.2827,30.2971,30.261,30.2682,177170.0
2016-07-18 15:30:00,41.98,42.0,41.96,42.0,164034.0,30.2682,30.2827,30.2538,30.2827,164034.0
2016-07-18 15:35:00,42.0,42.02,41.96,41.97,127152.0,30.2827,30.2971,30.2538,30.261,127152.0
2016-07-18 15:40:00,41.97,42.0,41.96,41.97,111809.0,30.261,30.2827,30.2538,30.261,111809.0
2016-07-18 15:45:00,41.96,41.97,41.88,41.9,401927.0,30.2538,30.261,30.1961,30.2106,401927.0
2016-07-18 15:50:00,41.91,41.96,41.89,41.94,291601.0,30.2178,30.2538,30.2034,30.2394,291601.0
2016-07-18 15:55:00,41.95,41.95,41.88,41.88,387854.0,30.2466,30.2466,30.1961,30.1961,387854.0
2016-07-19 09:30:00,41.71,41.79,41.6,41.75,142275.0,30.0736,30.1312,29.9943,30.1024,142275.0
2016-07-19 09:35:00,41.75,41.8,41.68,41.72,84635.0,30.1024,30.1385,30.0519,30.0808,84635.0
2016-07-19 09:40:00,41.72,41.8,41.69,41.75,92813.0,30.0808,30.1385,30.0591,30.1024,92813.0
2016-07-19 09:45:00,41.76,41.85,41.75,41.8,61114.0,30.1096,30.1745,30.1024,30.1385,61114.0
2016-07-19 09:50:00,41.8,41.87,41.78,41.86,120014.0,30.1385,30.1889,30.124,30.1817,120014.0
2016-07-19 09:55:00,41.85,41.92,41.82,41.91,111188.0,30.1745,30.225,30.1529,30.2178,111188.0
2016-07-19 10:00:00,41.91,41.92,41.86,41.91,164065.0,30.2178,30.225,30.1817,30.2178,164065.0
2016-07-19 10:05:00,41.91,41.94,41.88,41.93,82931.0,30.2178,30.2394,30.1961,30.2322,82931.0
2016-07-19 10:10:00,41.93,41.99,41.92,41.98,74801.0,30.2322,30.2755,30.225,30.2682,74801.0
2016-07-19 10:15:00,41.98,42.03,41.98,42.01,89858.0,30.2682,30.3043,30.2682,30.2899,89858.0
2016-07-19 10:20:00,42.0,42.01,41.95,41.99,94329.0,30.2827,30.2899,30.2466,30.2755,94329.0
2016-07-19 10:25:00,41.99,42.02,41.98,41.99,84485.0,30.2755,30.2971,30.2682,30.2755,84485.0
2016-07-19 10:30:00,41.98,42.01,41.95,41.96,94408.0,30.2682,30.2899,30.2466,30.2538,94408.0
2016-07-19 10:35:00,41.96,41.97,41.94,41.96,88647.0,30.2538,30.261,30.2394,30.2538,88647.0
2016-07-19 10:40:00,41.96,41.97,41.94,41.95,106256.0,30.2538,30.261,30.2394,30.2466,106256.0
2016-07-19 10:45:00,41.95,41.96,41.91,41.91,51437.0,30.2466,30.2538,30.2178,30.2178,51437.0
2016-07-19 10:50:00,41.91,41.96,41.9,41.94,116024.0,30.2178,30.2538,30.2106,30.2394,116024.0
2016-07-19 10:55:00,41.94,42.0,41.94,42.0,80782.0,30.2394,30.2827,30.2394,30.2827,80782.0
2016-07-19 11:00:00,41.99,42.01,41.97,42.01,30011.0,30.2755,30.2899,30.261,30.2899,30011.0
2016-07-19 11:05:00,42.02,42.04,42.02,42.02,54381.0,30.2971,30.3115,30.2971,30.2971,54381.0
2016-07-19 11:10:00,42.02,42.03,41.97,41.97,173230.0,30.2971,30.3043,30.261,30.261,173230.0
2016-07-19 11:15:00,41.97,41.98,41.93,41.95,45967.0,30.261,30.2682,30.2322,30.2466,45967.0
2016-07-19 11:20:00,41.95,41.97,41.92,41.95,136326.0,30.2466,30.261,30.225,30.2466,136326.0
2016-07-19 11:25:00,41.95,41.97,41.94,41.96,34943.0,30.2466,30.261,30.2394,30.2538,34943.0
2016-07-19 11:30:00,41.96,42.0,41.95,41.95,24532.0,30.2538,30.2827,30.2466,30.2466,24532.0
2016-07-19 11:35:00,41.95,41.96,41.92,41.93,40883.0,30.2466,30.2538,30.225,30.2322,40883.0
2016-07-19 11:40:00,41.93,41.94,41.89,41.89,52786.0,30.2322,30.2394,30.2034,30.2034,52786.0
2016-07-19 11:45:00,41.9,41.9,41.82,41.82,84429.0,30.2106,30.2106,30.1529,30.1529,84429.0
2016-07-19 11:50:00,41.82,41.85,41.81,41.85,46305.0,30.1529,30.1745,30.1457,30.1745,46305.0
2016-07-19 11:55:00,41.86,41.87,41.83,41.84,42942.0,30.1817,30.1889,30.1601,30.1673,42942.0
2016-07-19 12:00:00,41.83,41.83,41.81,41.82,27011.0,30.1601,30.1601,30.1457,30.1529,27011.0
2016-07-19 12:05:00,41.82,41.83,41.79,41.81,56368.0,30.1529,30.1601,30.1312,30.1457,56368.0
2016-07-19 12:10:00,41.81,41.85,41.81,41.83,48323.0,30.1457,30.1745,30.1457,30.1601,48323.0
2016-07-19 12:15:00,41.84,41.84,41.82,41.82,34977.0,30.1673,30.1673,30.1529,30.1529,34977.0
2016-07-19 12:20:00,41.82,41.84,41.82,41.82,21060.0,30.1529,30.1673,30.1529,30.1529,21060.0
2016-07-19 12:25:00,41.82,41.83,41.79,41.82,72432.0,30.1529,30.1601,30.1312,30.1529,72432.0
2016-07-19 12:30:00,41.82,41.84,41.8,41.8,34019.0,30.1529,30.1673,30.1385,30.1385,34019.0
2016-07-19 12:35:00,41.8,41.81,41.78,41.79,32030.0,30.1385,30.1457,30.124,30.1312,32030.0
2016-07-19 12:40:00,41.79,41.81,41.79,41.8,18151.0,30.1312,30.1457,30.1312,30.1385,18151.0
2016-07-19 12:45:00,41.81,41.84,41.8,41.83,43134.0,30.1457,30.1673,30.1385,30.1601,43134.0
2016-07-19 12:50:00,41.83,41.86,41.83,41.84,35455.0,30.1601,30.1817,30.1601,30.1673,35455.0
2016-07-19 12:55:00,41.84,41.84,41.81,41.82,22175.0,30.1673,30.1673,30.1457,30.1529,22175.0
2016-07-19 13:00:00,41.82,41.82,41.77,41.77,39327.0,30.1529,30.1529,30.1168,30.1168,39327.0
2016-07-19 13:05:00,41.77,41.81,41.77,41.8,34430.0,30.1168,30.1457,30.1168,30.1385,34430.0
2016-07-19 13:10:00,41.8,41.8,41.77,41.77,39242.0,30.1385,30.1385,30.1168,30.1168,39242.0
2016-07-19 13:15:00,41.76,41.77,41.74,41.75,27268.0,30.1096,30.1168,30.0952,30.1024,27268.0
2016-07-19 13:20:00,41.75,41.76,41.74,41.75,26844.0,30.1024,30.1096,30.0952,30.1024,26844.0
2016-07-19 13:25:00,41.75,41.77,41.73,41.74,68305.0,30.1024,30.1168,30.088,30.0952,68305.0
2016-07-19 13:30:00,41.74,41.74,41.71,41.74,38998.0,30.0952,30.0952,30.0736,30.0952,38998.0
2016-07-19 13:35:00,41.73,41.76,41.72,41.76,28030.0,30.088,30.1096,30.0808,30.1096,28030.0
2016-07-19 13:40:00,41.77,41.78,41.75,41.77,19189.0,30.1168,30.124,30.1024,30.1168,19189.0
2016-07-19 13:45:00,41.78,41.8,41.77,41.77,24923.0,30.124,30.1385,30.1168,30.1168,24923.0
2016-07-19 13:50:00,41.77,41.79,41.77,41.78,32329.0,30.1168,30.1312,30.1168,30.124,32329.0
2016-07-19 13:55:00,41.78,41.79,41.71,41.72,110341.0,30.124,30.1312,30.0736,30.0808,110341.0
2016-07-19 14:00:00,41.71,41.75,41.71,41.75,53162.0,30.0736,30.1024,30.0736,30.1024,53162.0
2016-07-19 14:05:00,41.75,41.79,41.74,41.79,85918.0,30.1024,30.1312,30.0952,30.1312,85918.0
2016-07-19 14:10:00,41.78,41.8,41.77,41.79,86822.0,30.124,30.1385,30.1168,30.1312,86822.0
2016-07-19 14:15:00,41.8,41.82,41.78,41.82,72939.0,30.1385,30.1529,30.124,30.1529,72939.0
2016-07-19 14:20:00,41.83,41.85,41.82,41.83,55587.0,30.1601,30.1745,30.1529,30.1601,55587.0
2016-07-19 14:25:00,41.83,41.83,41.77,41.8,145748.0,30.1601,30.1601,30.1168,30.1385,145748.0
2016-07-19 14:30:00,41.8,41.83,41.8,41.83,48345.0,30.1385,30.1601,30.1385,30.1601,48345.0
2016-07-19 14:35:00,41.83,41.85,41.81,41.83,45647.0,30.1601,30.1745,30.1457,30.1601,45647.0
2016-07-19 14:40:00,41.83,41.85,41.82,41.83,37658.0,30.1601,30.1745,30.1529,30.1601,37658.0
2016-07-19 14:45:00,41.83,41.86,41.83,41.85,36587.0,30.1601,30.1817,30.1601,30.1745,36587.0
2016-07-19 14:50:00,41.85,41.87,41.84,41.85,72615.0,30.1745,30.1889,30.1673,30.1745,72615.0
2016-07-19 14:55:00,41.85,41.85,41.79,41.8,121130.0,30.1745,30.1745,30.1312,30.1385,121130.0
2016-07-19 15:00:00,41.81,41.83,41.79,41.83,114075.0,30.1457,30.1601,30.1312,30.1601,114075.0
2016-07-19 15:05:00,41.82,41.86,41.81,41.85,91790.0,30.1529,30.1817,30.1457,30.1745,91790.0
2016-07-19 15:10:00,41.85,41.87,41.85,41.87,128088.0,30.1745,30.1889,30.1745,30.1889,128088.0
2016-07-19 15:15:00,41.87,41.88,41.85,41.85,69333.0,30.1889,30.1961,30.1745,30.1745,69333.0
2016-07-19 15:20:00,41.86,41.88,41.85,41.87,64105.0,30.1817,30.1961,30.1745,30.1889,64105.0
2016-07-19 15:25:00,41.87,41.88,41.85,41.85,50632.0,30.1889,30.1961,30.1745,30.1745,50632.0
2016-07-19 15:30:00,41.86,41.87,41.85,41.86,69877.0,30.1817,30.1889,30.1745,30.1817,69877.0
2016-07-19 15:35:00,41.86,41.89,41.85,41.89,187512.0,30.1817,30.2034,30.1745,30.2034,187512.0
2016-07-19 15:40:00,41.88,41.96,41.88,41.95,210738.0,30.1961,30.2538,30.1961,30.2466,210738.0
2016-07-19 15:45:00,41.95,41.96,41.91,41.96,165665.0,30.2466,30.2538,30.2178,30.2538,165665.0
2016-07-19 15:50:00,41.96,41.96,41.94,41.96,161197.0,30.2538,30.2538,30.2394,30.2538,161197.0
2016-07-19 15:55:00,41.96,41.99,41.95,41.98,386979.0,30.2538,30.2755,30.2466,30.2682,386979.0
2016-07-20 09:30:00,42.1,42.16,41.95,41.97,100036.0,30.3548,30.398,30.2466,30.261,100036.0
2016-07-20 09:35:00,41.95,42.0,41.91,42.0,194261.0,30.2466,30.2827,30.2178,30.2827,194261.0
2016-07-20 09:40:00,42.0,42.02,41.91,41.94,103677.0,30.2827,30.2971,30.2178,30.2394,103677.0
2016-07-20 09:45:00,41.94,41.98,41.92,41.97,31191.0,30.2394,30.2682,30.225,30.261,31191.0
2016-07-20 09:50:00,41.97,42.0,41.94,41.98,31296.0,30.261,30.2827,30.2394,30.2682,31296.0
2016-07-20 09:55:00,41.97,41.99,41.94,41.96,150522.0,30.261,30.2755,30.2394,30.2538,150522.0
2016-07-20 10:00:00,41.95,41.96,41.89,41.92,45591.0,30.2466,30.2538,30.2034,30.225,45591.0
2016-07-20 10:05:00,41.91,41.93,41.9,41.92,26563.0,30.2178,30.2322,30.2106,30.225,26563.0
2016-07-20 10:10:00,41.93,41.96,41.91,41.96,64476.0,30.2322,30.2538,30.2178,30.2538,64476.0
2016-07-20 10:15:00,41.96,42.04,41.95,42.03,34120.0,30.2538,30.3115,30.2466,30.3043,34120.0
2016-07-20 10:20:00,42.03,42.04,41.99,42.01,48797.0,30.3043,30.3115,30.2755,30.2899,48797.0
2016-07-20 10:25:00,42.0,42.02,41.97,41.97,25224.0,30.2827,30.2971,30.261,30.261,25224.0
2016-07-20 10:30:00,41.98,42.01,41.96,42.0,24176.0,30.2682,30.2899,30.2538,30.2827,24176.0
2016-07-20 10:35:00,42.0,42.03,41.98,42.01,33457.0,30.2827,30.3043,30.2682,30.2899,33457.0
2016-07-20 10:40:00,42.01,42.01,41.96,41.98,25579.0,30.2899,30.2899,30.2538,30.2682,25579.0
2016-07-20 10:45:00,41.99,42.02,41.99,42.0,35069.0,30.2755,30.2971,30.2755,30.2827,35069.0
2016-07-20 10:50:00,42.01,42.03,41.99,42.0,29142.0,30.2899,30.3043,30.2755,30.2827,29142.0
2016-07-20 10:55:00,42.0,42.02,42.0,42.02,23556.0,30.2827,30.2971,30.2827,30.2971,23556.0
2016-07-20 11:00:00,42.03,42.04,42.0,42.04,68116.0,30.3043,30.3115,30.2827,30.3115,68116.0
2016-07-20 11:05:00,42.04,42.08,42.04,42.05,49352.0,30.3115,30.3403,30.3115,30.3187,49352.0
2016-07-20 11:10:00,42.04,42.05,42.03,42.05,28469.0,30.3115,30.3187,30.3043,30.3187,28469.0
2016-07-20 11:15:00,42.05,42.08,42.03,42.05,37063.0,30.3187,30.3403,30.3043,30.3187,37063.0
2016-07-20 11:20:00,42.06,42.07,42.01,42.01,28064.0,30.3259,30.3331,30.2899,30.2899,28064.0
2016-07-20 11:25:00,42.02,42.06,42.01,42.03,61461.0,30.2971,30.3259,30.2899,30.3043,61461.0
2016-07-20 11:30:00,42.04,42.05,42.03,42.04,28023.0,30.3115,30.3187,30.3043,30.3115,28023.0
2016-07-20 11:35:00,42.04,42.06,42.0,42.02,40920.0,30.3115,30.3259,30.2827,30.2971,40920.0
2016-07-20 11:40:00,42.03,42.04,41.99,42.0,34501.0,30.3043,30.3115,30.2755,30.2827,34501.0
2016-07-20 11:45:00,42.0,42.01,41.99,42.01,30820.0,30.2827,30.2899,30.2755,30.2899,30820.0
2016-07-20 11:50:00,42.01,42.02,41.98,41.99,31077.0,30.2899,30.2971,30.2682,30.2755,31077.0
2016-07-20 11:55:00,41.99,42.0,41.95,41.95,36931.0,30.2755,30.2827,30.2466,30.2466,36931.0
2016-07-20 12:00:00,41.95,41.98,41.94,41.98,29262.0,30.2466,30.2682,30.2394,30.2682,29262.0
2016-07-20 12:05:00,41.98,41.98,41.94,41.94,49814.0,30.2682,30.2682,30.2394,30.2394,49814.0
2016-07-20 12:10:00,41.94,41.97,41.92,41.96,61928.0,30.2394,30.261,30.225,30.2538,61928.0
2016-07-20 12:15:00,41.96,41.98,41.95,41.96,49147.0,30.2538,30.2682,30.2466,30.2538,49147.0
2016-07-20 12:20:00,41.96,41.97,41.95,41.97,28321.0,30.2538,30.261,30.2466,30.261,28321.0
2016-07-20 12:25:00,41.97,41.97,41.94,41.95,16192.0,30.261,30.261,30.2394,30.2466,16192.0
2016-07-20 12:30:00,41.95,41.96,41.93,41.96,30773.0,30.2466,30.2538,30.2322,30.2538,30773.0
2016-07-20 12:35:00,41.96,41.96,41.93,41.94,29397.0,30.2538,30.2538,30.2322,30.2394,29397.0
2016-07-20 12:40:00,41.94,41.95,41.9,41.91,30834.0,30.2394,30.2466,30.2106,30.2178,30834.0
2016-07-20 12:45:00,41.9,41.92,41.9,41.91,19219.0,30.2106,30.225,30.2106,30.2178,19219.0
2016-07-20 12:50:00,41.92,41.94,41.91,41.94,26459.0,30.225,30.2394,30.2178,30.2394,26459.0
2016-07-20 12:55:00,41.94,41.96,41.94,41.96,46550.0,30.2394,30.2538,30.2394,30.2538,46550.0
2016-07-20 13:00:00,41.96,41.98,41.95,41.97,58188.0,30.2538,30.2682,30.2466,30.261,58188.0
2016-07-20 13:05:00,41.97,42.0,41.97,41.98,48487.0,30.261,30.2827,30.261,30.2682,48487.0
2016-07-20 13:10:00,41.97,42.0,41.97,42.0,31210.0,30.261,30.2827,30.261,30.2827,31210.0
2016-07-20 13:15:00,41.99,42.0,41.96,41.97,24021.0,30.2755,30.2827,30.2538,30.261,24021.0
2016-07-20 13:20:00,41.98,42.0,41.98,41.99,16792.0,30.2682,30.2827,30.2682,30.2755,16792.0
2016-07-20 13:25:00,41.98,42.0,41.97,41.98,34208.0,30.2682,30.2827,30.261,30.2682,34208.0
2016-07-20 13:30:00,41.98,42.01,41.98,42.01,34154.0,30.2682,30.2899,30.2682,30.2899,34154.0
2016-07-20 13:35:00,42.01,42.02,41.98,41.99,38539.0,30.2899,30.2971,30.2682,30.2755,38539.0
2016-07-20 13:40:00,41.99,42.0,41.98,41.99,16711.0,30.2755,30.2827,30.2682,30.2755,16711.0
2016-07-20 13:45:00,41.99,41.99,41.96,41.97,24617.0,30.2755,30.2755,30.2538,30.261,24617.0
2016-07-20 13:50:00,41.97,41.98,41.94,41.95,30022.0,30.261,30.2682,30.2394,30.2466,30022.0
2016-07-20 13:55:00,41.96,41.97,41.93,41.94,28513.0,30.2538,30.261,30.2322,30.2394,28513.0
2016-07-20 14:00:00,41.93,41.96,41.93,41.95,34493.0,30.2322,30.2538,30.2322,30.2466,34493.0
2016-07-20 14:05:00,41.95,41.98,41.95,41.98,28698.0,30.2466,30.2682,30.2466,30.2682,28698.0
2016-07-20 14:10:00,41.97,41.98,41.95,41.95,17869.0,30.261,30.2682,30.2466,30.2466,17869.0
2016-07-20 14:15:00,41.95,41.97,41.95,41.95,14014.0,30.2466,30.261,30.2466,30.2466,14014.0
2016-07-20 14:20:00,41.95,41.96,41.93,41.94,27926.0,30.2466,30.2538,30.2322,30.2394,27926.0
2016-07-20 14:25:00,41.94,42.0,41.93,42.0,100652.0,30.2394,30.2827,30.2322,30.2827,100652.0
2016-07-20 14:30:00,41.99,42.02,41.97,42.0,142078.0,30.2755,30.2971,30.261,30.2827,142078.0
2016-07-20 14:35:00,42.0,42.05,42.0,42.03,121585.0,30.2827,30.3187,30.2827,30.3043,121585.0
2016-07-20 14:40:00,42.03,42.06,42.02,42.05,42714.0,30.3043,30.3259,30.2971,30.3187,42714.0
2016-07-20 14:45:00,42.05,42.08,42.05,42.07,88896.0,30.3187,30.3403,30.3187,30.3331,88896.0
2016-07-20 14:50:00,42.07,42.08,42.06,42.07,62616.0,30.3331,30.3403,30.3259,30.3331,62616.0
2016-07-20 14:55:00,42.08,42.09,42.06,42.08,49063.0,30.3403,30.3476,30.3259,30.3403,49063.0
2016-07-20 15:00:00,42.08,42.08,42.04,42.07,51142.0,30.3403,30.3403,30.3115,30.3331,51142.0
2016-07-20 15:05:00,42.06,42.07,42.04,42.05,51447.0,30.3259,30.3331,30.3115,30.3187,51447.0
2016-07-20 15:10:00,42.05,42.07,42.03,42.05,72756.0,30.3187,30.3331,30.3043,30.3187,72756.0
2016-07-20 15:15:00,42.04,42.05,41.99,42.0,45830.0,30.3115,30.3187,30.2755,30.2827,45830.0
2016-07-20 15:20:00,41.99,42.0,41.95,41.96,69737.0,30.2755,30.2827,30.2466,30.2538,69737.0
2016-07-20 15:25:00,41.96,41.98,41.95,41.96,67625.0,30.2538,30.2682,30.2466,30.2538,67625.0
2016-07-20 15:30:00,41.96,41.98,41.95,41.98,65274.0,30.2538,30.2682,30.2466,30.2682,65274.0
2016-07-20 15:35:00,41.97,42.02,41.97,42.01,96364.0,30.261,30.2971,30.261,30.2899,96364.0
2016-07-20 15:40:00,42.01,42.06,42.0,42.05,241500.0,30.2899,30.3259,30.2827,30.3187,241500.0
2016-07-20 15:45:00,42.05,42.06,41.99,41.99,100666.0,30.3187,30.3259,30.2755,30.2755,100666.0
2016-07-20 15:50:00,41.99,42.01,41.97,41.99,123521.0,30.2755,30.2899,30.261,30.2755,123521.0
2016-07-20 15:55:00,42.0,42.0,41.97,41.98,236979.0,30.2827,30.2827,30.261,30.2682,236979.0
2016-07-21 09:30:00,41.97,42.07,41.92,41.96,113507.0,30.261,30.3331,30.225,30.2538,113507.0
2016-07-21 09:35:00,41.96,42.0,41.91,41.93,107587.0,30.2538,30.2827,30.2178,30.2322,107587.0
2016-07-21 09:40:00,41.93,42.06,41.93,42.02,82840.0,30.2322,30.3259,30.2322,30.2971,82840.0
2016-07-21 09:45:00,42.03,42.08,41.95,41.98,160426.0,30.3043,30.3403,30.2466,30.2682,160426.0
2016-07-21 09:50:00,41.98,42.02,41.96,42.02,55443.0,30.2682,30.2971,30.2538,30.2971,55443.0
2016-07-21 09:55:00,42.02,42.06,41.99,42.0,81969.0,30.2971,30.3259,30.2755,30.2827,81969.0
2016-07-21 10:00:00,42.01,42.06,42.0,42.05,68586.0,30.2899,30.3259,30.2827,30.3187,68586.0
2016-07-21 10:05:00,42.05,42.06,41.98,42.04,84759.0,30.3187,30.3259,30.2682,30.3115,84759.0
2016-07-21 10:10:00,42.04,42.13,42.02,42.08,165443.0,30.3115,30.3764,30.2971,30.3403,165443.0
2016-07-21 10:15:00,42.08,42.11,42.05,42.11,119180.0,30.3403,30.362,30.3187,30.362,119180.0
2016-07-21 10:20:00,42.11,42.13,42.07,42.1,121080.0,30.362,30.3764,30.3331,30.3548,121080.0
2016-07-21 10:25:00,42.1,42.11,42.06,42.07,77115.0,30.3548,30.362,30.3259,30.3331,77115.0
2016-07-21 10:30:00,42.07,42.14,42.07,42.14,35771.0,30.3331,30.3836,30.3331,30.3836,35771.0
2016-07-21 10:35:00,42.14,42.16,42.11,42.16,59194.0,30.3836,30.398,30.362,30.398,59194.0
2016-07-21 10:40:00,42.16,42.18,42.15,42.16,30508.0,30.398,30.4124,30.3908,30.398,30508.0
2016-07-21 10:45:00,42.16,42.16,42.13,42.14,66089.0,30.398,30.398,30.3764,30.3836,66089.0
2016-07-21 10:50:00,42.15,42.17,42.13,42.14,25588.0,30.3908,30.4052,30.3764,30.3836,25588.0
2016-07-21 10:55:00,42.14,42.16,42.13,42.14,21715.0,30.3836,30.398,30.3764,30.3836,21715.0
2016-07-21 11:00:00,42.14,42.14,42.1,42.1,21947.0,30.3836,30.3836,30.3548,30.3548,21947.0
2016-07-21 11:05:00,42.11,42.11,42.06,42.08,53938.0,30.362,30.362,30.3259,30.3403,53938.0
2016-07-21 11:10:00,42.08,42.1,42.06,42.06,38638.0,30.3403,30.3548,30.3259,30.3259,38638.0
2016-07-21 11:15:00,42.07,42.07,42.04,42.04,24005.0,30.3331,30.3331,30.3115,30.3115,24005.0
2016-07-21 11:20:00,42.05,42.06,42.03,42.04,22852.0,30.3187,30.3259,30.3043,30.3115,22852.0
2016-07-21 11:25:00,42.04,42.07,42.02,42.06,44349.0,30.3115,30.3331,30.2971,30.3259,44349.0
2016-07-21 11:30:00,42.05,42.06,42.0,42.01,50315.0,30.3187,30.3259,30.2827,30.2899,50315.0
2016-07-21 11:35:00,42.01,42.01,41.94,41.95,31206.0,30.2899,30.2899,30.2394,30.2466,31206.0
2016-07-21 11:40:00,41.94,41.94,41.88,41.89,38422.0,30.2394,30.2394,30.1961,30.2034,38422.0
2016-07-21 11:45:00,41.9,41.91,41.87,41.87,36576.0,30.2106,30.2178,30.1889,30.1889,36576.0
2016-07-21 11:50:00,41.86,41.87,41.83,41.83,24925.0,30.1817,30.1889,30.1601,30.1601,24925.0
2016-07-21 11:55:00,41.83,41.91,41.83,41.91,75129.0,30.1601,30.2178,30.1601,30.2178,75129.0
2016-07-21 12:00:00,41.9,41.91,41.89,41.9,22449.0,30.2106,30.2178,30.2034,30.2106,22449.0
2016-07-21 12:05:00,41.9,41.91,41.89,41.9,38440.0,30.2106,30.2178,30.2034,30.2106,38440.0
2016-07-21 12:10:00,41.9,41.94,41.89,41.93,35161.0,30.2106,30.2394,30.2034,30.2322,35161.0
2016-07-21 12:15:00,41.93,41.94,41.91,41.93,47299.0,30.2322,30.2394,30.2178,30.2322,47299.0
2016-07-21 12:20:00,41.93,41.93,41.9,41.91,80177.0,30.2322,30.2322,30.2106,30.2178,80177.0
2016-07-21 12:25:00,41.91,41.96,41.9,41.95,89937.0,30.2178,30.2538,30.2106,30.2466,89937.0
2016-07-21 12:30:00,41.95,41.95,41.93,41.93,41398.0,30.2466,30.2466,30.2322,30.2322,41398.0
2016-07-21 12:35:00,41.94,41.96,41.92,41.96,96632.0,30.2394,30.2538,30.225,30.2538,96632.0
2016-07-21 12:40:00,41.95,41.96,41.93,41.94,34926.0,30.2466,30.2538,30.2322,30.2394,34926.0
2016-07-21 12:45:00,41.94,41.96,41.93,41.95,28470.0,30.2394,30.2538,30.2322,30.2466,28470.0
2016-07-21 12:50:00,41.95,41.96,41.92,41.94,22430.0,30.2466,30.2538,30.225,30.2394,22430.0
2016-07-21 12:55:00,41.94,41.94,41.92,41.93,12674.0,30.2394,30.2394,30.225,30.2322,12674.0
2016-07-21 13:00:00,41.93,41.93,41.9,41.91,24608.0,30.2322,30.2322,30.2106,30.2178,24608.0
2016-07-21 13:05:00,41.91,41.92,41.89,41.9,32187.0,30.2178,30.225,30.2034,30.2106,32187.0
2016-07-21 13:10:00,41.91,41.98,41.9,41.96,55742.0,30.2178,30.2682,30.2106,30.2538,55742.0
2016-07-21 13:15:00,41.96,41.97,41.94,41.96,15304.0,30.2538,30.261,30.2394,30.2538,15304.0
2016-07-21 13:20:00,41.97,41.99,41.96,41.97,34616.0,30.261,30.2755,30.2538,30.261,34616.0
2016-07-21 13:25:00,41.97,41.97,41.94,41.96,23940.0,30.261,30.261,30.2394,30.2538,23940.0
2016-07-21 13:30:00,41.96,41.97,41.94,41.96,26172.0,30.2538,30.261,30.2394,30.2538,26172.0
2016-07-21 13:35:00,41.96,41.97,41.94,41.95,18605.0,30.2538,30.261,30.2394,30.2466,18605.0
2016-07-21 13:40:00,41.96,41.96,41.91,41.91,24798.0,30.2538,30.2538,30.2178,30.2178,24798.0
2016-07-21 13:45:00,41.91,41.92,41.88,41.89,35269.0,30.2178,30.225,30.1961,30.2034,35269.0
2016-07-21 13:50:00,41.89,41.89,41.86,41.88,64615.0,30.2034,30.2034,30.1817,30.1961,64615.0
2016-07-21 13:55:00,41.88,41.94,41.87,41.94,84368.0,30.1961,30.2394,30.1889,30.2394,84368.0
2016-07-21 14:00:00,41.94,41.95,41.92,41.95,41714.0,30.2394,30.2466,30.225,30.2466,41714.0
2016-07-21 14:05:00,41.95,41.95,41.92,41.93,34651.0,30.2466,30.2466,30.225,30.2322,34651.0
2016-07-21 14:10:00,41.93,41.93,41.89,41.9,26835.0,30.2322,30.2322,30.2034,30.2106,26835.0
2016-07-21 14:15:00,41.91,41.94,41.89,41.93,42065.0,30.2178,30.2394,30.2034,30.2322,42065.0
2016-07-21 14:20:00,41.93,41.93,41.89,41.91,24722.0,30.2322,30.2322,30.2034,30.2178,24722.0
2016-07-21 14:25:00,41.91,41.94,41.9,41.91,19261.0,30.2178,30.2394,30.2106,30.2178,19261.0
2016-07-21 14:30:00,41.91,41.95,41.91,41.94,38217.0,30.2178,30.2466,30.2178,30.2394,38217.0
2016-07-21 14:35:00,41.94,41.94,41.91,41.94,58119.0,30.2394,30.2394,30.2178,30.2394,58119.0
2016-07-21 14:40:00,41.93,41.96,41.91,41.92,23769.0,30.2322,30.2538,30.2178,30.225,23769.0
2016-07-21 14:45:00,41.92,41.93,41.91,41.93,29068.0,30.225,30.2322,30.2178,30.2322,29068.0
2016-07-21 14:50:00,41.93,41.96,41.93,41.95,25074.0,30.2322,30.2538,30.2322,30.2466,25074.0
2016-07-21 14:55:00,41.95,41.95,41.93,41.95,31328.0,30.2466,30.2466,30.2322,30.2466,31328.0
2016-07-21 15:00:00,41.95,41.95,41.91,41.94,46059.0,30.2466,30.2466,30.2178,30.2394,46059.0
2016-07-21 15:05:00,41.95,41.95,41.87,41.88,55285.0,30.2466,30.2466,30.1889,30.1961,55285.0
2016-07-21 15:10:00,41.87,41.89,41.86,41.87,56102.0,30.1889,30.2034,30.1817,30.1889,56102.0
2016-07-21 15:15:00,41.88,41.89,41.86,41.88,33841.0,30.1961,30.2034,30.1817,30.1961,33841.0
2016-07-21 15:20:00,41.87,41.91,41.87,41.9,33426.0,30.1889,30.2178,30.1889,30.2106,33426.0
2016-07-21 15:25:00,41.9,41.91,41.88,41.89,52238.0,30.2106,30.2178,30.1961,30.2034,52238.0
2016-07-21 15:30:00,41.9,41.91,41.88,41.9,37555.0,30.2106,30.2178,30.1961,30.2106,37555.0
2016-07-21 15:35:00,41.9,41.92,41.88,41.9,82908.0,30.2106,30.225,30.1961,30.2106,82908.0
2016-07-21 15:40:00,41.9,41.94,41.89,41.91,206847.0,30.2106,30.2394,30.2034,30.2178,206847.0
2016-07-21 15:45:00,41.9,41.93,41.88,41.89,113693.0,30.2106,30.2322,30.1961,30.2034,113693.0
2016-07-21 15:50:00,41.89,41.89,41.86,41.87,120860.0,30.2034,30.2034,30.1817,30.1889,120860.0
2016-07-21 15:55:00,41.87,41.9,41.87,41.88,265734.0,30.1889,30.2106,30.1889,30.1961,265734.0
2016-07-22 09:30:00,41.98,42.0,41.83,41.98,126945.0,30.2682,30.2827,30.1601,30.2682,126945.0
2016-07-22 09:35:00,41.98,42.01,41.89,41.93,227582.0,30.2682,30.2899,30.2034,30.2322,227582.0
2016-07-22 09:40:00,41.93,41.98,41.92,41.95,84489.0,30.2322,30.2682,30.225,30.2466,84489.0
2016-07-22 09:45:00,41.96,42.01,41.95,41.97,97510.0,30.2538,30.2899,30.2466,30.261,97510.0
2016-07-22 09:50:00,41.97,42.01,41.94,42.0,60746.0,30.261,30.2899,30.2394,30.2827,60746.0
2016-07-22 09:55:00,41.99,41.99,41.93,41.98,56057.0,30.2755,30.2755,30.2322,30.2682,56057.0
2016-07-22 10:00:00,41.98,42.04,41.97,42.02,33636.0,30.2682,30.3115,30.261,30.2971,33636.0
2016-07-22 10:05:00,42.02,42.05,42.0,42.01,38332.0,30.2971,30.3187,30.2827,30.2899,38332.0
2016-07-22 10:10:00,42.01,42.03,41.99,42.01,30578.0,30.2899,30.3043,30.2755,30.2899,30578.0
2016-07-22 10:15:00,42.01,42.04,41.99,42.0,61335.0,30.2899,30.3115,30.2755,30.2827,61335.0
2016-07-22 10:20:00,42.0,42.05,42.0,42.03,25450.0,30.2827,30.3187,30.2827,30.3043,25450.0
2016-07-22 10:25:00,42.04,42.07,42.03,42.05,34552.0,30.3115,30.3331,30.3043,30.3187,34552.0
2016-07-22 10:30:00,42.04,42.04,41.93,42.01,146567.0,30.3115,30.3115,30.2322,30.2899,146567.0
2016-07-22 10:35:00,42.01,42.02,42.0,42.01,75383.0,30.2899,30.2971,30.2827,30.2899,75383.0
2016-07-22 10:40:00,42.0,42.04,41.99,42.04,82658.0,30.2827,30.3115,30.2755,30.3115,82658.0
2016-07-22 10:45:00,42.04,42.08,42.03,42.08,70037.0,30.3115,30.3403,30.3043,30.3403,70037.0
2016-07-22 10:50:00,42.08,42.1,42.07,42.1,58208.0,30.3403,30.3548,30.3331,30.3548,58208.0
2016-07-22 10:55:00,42.09,42.1,42.07,42.08,33103.0,30.3476,30.3548,30.3331,30.3403,33103.0
2016-07-22 11:00:00,42.09,42.09,42.04,42.05,26990.0,30.3476,30.3476,30.3115,30.3187,26990.0
2016-07-22 11:05:00,42.05,42.06,42.02,42.02,31673.0,30.3187,30.3259,30.2971,30.2971,31673.0
2016-07-22 11:10:00,42.02,42.05,42.02,42.05,44563.0,30.2971,30.3187,30.2971,30.3187,44563.0
2016-07-22 11:15:00,42.05,42.05,42.02,42.03,27872.0,30.3187,30.3187,30.2971,30.3043,27872.0
2016-07-22 11:20:00,42.02,42.05,42.02,42.02,29901.0,30.2971,30.3187,30.2971,30.2971,29901.0
2016-07-22 11:25:00,42.02,42.03,41.99,42.02,87103.0,30.2971,30.3043,30.2755,30.2971,87103.0
2016-07-22 11:30:00,42.01,42.04,42.0,42.04,32412.0,30.2899,30.3115,30.2827,30.3115,32412.0
2016-07-22 11:35:00,42.05,42.05,42.01,42.02,27677.0,30.3187,30.3187,30.2899,30.2971,27677.0
2016-07-22 11:40:00,42.02,42.04,42.01,42.02,16055.0,30.2971,30.3115,30.2899,30.2971,16055.0
2016-07-22 11:45:00,42.02,42.04,42.01,42.02,16400.0,30.2971,30.3115,30.2899,30.2971,16400.0
2016-07-22 11:50:00,42.02,42.08,42.01,42.08,36660.0,30.2971,30.3403,30.2899,30.3403,36660.0
2016-07-22 11:55:00,42.08,42.11,42.07,42.09,24715.0,30.3403,30.362,30.3331,30.3476,24715.0
2016-07-22 12:00:00,42.09,42.11,42.08,42.1,46295.0,30.3476,30.362,30.3403,30.3548,46295.0
2016-07-22 12:05:00,42.1,42.11,42.09,42.09,18688.0,30.3548,30.362,30.3476,30.3476,18688.0
2016-07-22 12:10:00,42.09,42.12,42.09,42.11,26099.0,30.3476,30.3692,30.3476,30.362,26099.0
2016-07-22 12:15:00,42.12,42.13,42.1,42.11,23824.0,30.3692,30.3764,30.3548,30.362,23824.0
2016-07-22 12:20:00,42.11,42.13,42.1,42.12,23054.0,30.362,30.3764,30.3548,30.3692,23054.0
2016-07-22 12:25:00,42.12,42.15,42.11,42.15,26621.0,30.3692,30.3908,30.362,30.3908,26621.0
2016-07-22 12:30:00,42.15,42.17,42.14,42.15,40221.0,30.3908,30.4052,30.3836,30.3908,40221.0
2016-07-22 12:35:00,42.15,42.15,42.11,42.11,34509.0,30.3908,30.3908,30.362,30.362,34509.0
2016-07-22 12:40:00,42.11,42.13,42.1,42.13,18992.0,30.362,30.3764,30.3548,30.3764,18992.0
2016-07-22 12:45:00,42.12,42.15,42.12,42.15,15326.0,30.3692,30.3908,30.3692,30.3908,15326.0
2016-07-22 12:50:00,42.14,42.14,42.11,42.14,16505.0,30.3836,30.3836,30.362,30.3836,16505.0
2016-07-22 12:55:00,42.14,42.14,42.08,42.1,30020.0,30.3836,30.3836,30.3403,30.3548,30020.0
2016-07-22 13:00:00,42.09,42.11,42.09,42.09,21463.0,30.3476,30.362,30.3476,30.3476,21463.0
2016-07-22 13:05:00,42.09,42.1,42.07,42.08,18833.0,30.3476,30.3548,30.3331,30.3403,18833.0
2016-07-22 13:10:00,42.09,42.09,42.05,42.06,24112.0,30.3476,30.3476,30.3187,30.3259,24112.0
2016-07-22 13:15:00,42.05,42.09,42.04,42.08,36283.0,30.3187,30.3476,30.3115,30.3403,36283.0
2016-07-22 13:20:00,42.08,42.11,42.07,42.1,32275.0,30.3403,30.362,30.3331,30.3548,32275.0
2016-07-22 13:25:00,42.1,42.11,42.09,42.09,21106.0,30.3548,30.362,30.3476,30.3476,21106.0
2016-07-22 13:30:00,42.1,42.11,42.08,42.1,25043.0,30.3548,30.362,30.3403,30.3548,25043.0
2016-07-22 13:35:00,42.1,42.11,42.04,42.05,25506.0,30.3548,30.362,30.3115,30.3187,25506.0
2016-07-22 13:40:00,42.05,42.06,42.04,42.05,29319.0,30.3187,30.3259,30.3115,30.3187,29319.0
2016-07-22 13:45:00,42.05,42.06,42.04,42.05,23803.0,30.3187,30.3259,30.3115,30.3187,23803.0
2016-07-22 13:50:00,42.05,42.06,42.04,42.05,31660.0,30.3187,30.3259,30.3115,30.3187,31660.0
2016-07-22 13:55:00,42.06,42.06,42.04,42.05,33268.0,30.3259,30.3259,30.3115,30.3187,33268.0
2016-07-22 14:00:00,42.05,42.07,42.05,42.06,37081.0,30.3187,30.3331,30.3187,30.3259,37081.0
2016-07-22 14:05:00,42.06,42.1,42.05,42.09,31909.0,30.3259,30.3548,30.3187,30.3476,31909.0
2016-07-22 14:10:00,42.09,42.09,42.04,42.07,33232.0,30.3476,30.3476,30.3115,30.3331,33232.0
2016-07-22 14:15:00,42.07,42.09,42.05,42.07,30704.0,30.3331,30.3476,30.3187,30.3331,30704.0
2016-07-22 14:20:00,42.08,42.1,42.07,42.1,39768.0,30.3403,30.3548,30.3331,30.3548,39768.0
2016-07-22 14:25:00,42.1,42.11,42.07,42.08,38200.0,30.3548,30.362,30.3331,30.3403,38200.0
2016-07-22 14:30:00,42.08,42.09,42.07,42.08,45019.0,30.3403,30.3476,30.3331,30.3403,45019.0
2016-07-22 14:35:00,42.08,42.1,42.08,42.09,38802.0,30.3403,30.3548,30.3403,30.3476,38802.0
2016-07-22 14:40:00,42.1,42.12,42.09,42.12,30182.0,30.3548,30.3692,30.3476,30.3692,30182.0
2016-07-22 14:45:00,42.12,42.14,42.12,42.13,49403.0,30.3692,30.3836,30.3692,30.3764,49403.0
2016-07-22 14:50:00,42.13,42.15,42.12,42.15,33334.0,30.3764,30.3908,30.3692,30.3908,33334.0
2016-07-22 14:55:00,42.15,42.16,42.14,42.16,49104.0,30.3908,30.398,30.3836,30.398,49104.0
2016-07-22 15:00:00,42.15,42.18,42.15,42.16,34152.0,30.3908,30.4124,30.3908,30.398,34152.0
2016-07-22 15:05:00,42.17,42.17,42.12,42.14,49967.0,30.4052,30.4052,30.3692,30.3836,49967.0
2016-07-22 15:10:00,42.13,42.17,42.13,42.16,43284.0,30.3764,30.4052,30.3764,30.398,43284.0
2016-07-22 15:15:00,42.15,42.2,42.15,42.19,89699.0,30.3908,30.4269,30.3908,30.4197,89699.0
2016-07-22 15:20:00,42.19,42.23,42.18,42.2,85316.0,30.4197,30.4485,30.4124,30.4269,85316.0
2016-07-22 15:25:00,42.2,42.23,42.19,42.2,110637.0,30.4269,30.4485,30.4197,30.4269,110637.0
2016-07-22 15:30:00,42.2,42.22,42.18,42.19,129709.0,30.4269,30.4413,30.4124,30.4197,129709.0
2016-07-22 15:35:00,42.19,42.23,42.18,42.22,151443.0,30.4197,30.4485,30.4124,30.4413,151443.0
2016-07-22 15:40:00,42.21,42.25,42.21,42.23,146580.0,30.4341,30.4629,30.4341,30.4485,146580.0
2016-07-22 15:45:00,42.24,42.25,42.19,42.19,111031.0,30.4557,30.4629,30.4197,30.4197,111031.0
2016-07-22 15:50:00,42.2,42.2,42.16,42.17,132739.0,30.4269,30.4269,30.398,30.4052,132739.0
2016-07-22 15:55:00,42.16,42.19,42.16,42.19,302193.0,30.398,30.4197,30.398,30.4197,302193.0
2016-07-25 09:30:00,42.1,42.18,42.06,42.08,100209.0,30.3548,30.4124,30.3259,30.3403,100209.0
2016-07-25 09:35:00,42.08,42.09,41.99,42.01,84264.0,30.3403,30.3476,30.2755,30.2899,84264.0
2016-07-25 09:40:00,42.01,42.04,41.97,42.02,87569.0,30.2899,30.3115,30.261,30.2971,87569.0
2016-07-25 09:45:00,42.02,42.07,42.02,42.02,59427.0,30.2971,30.3331,30.2971,30.2971,59427.0
2016-07-25 09:50:00,42.01,42.07,42.0,42.05,58930.0,30.2899,30.3331,30.2827,30.3187,58930.0
2016-07-25 09:55:00,42.05,42.11,42.04,42.08,56612.0,30.3187,30.362,30.3115,30.3403,56612.0
2016-07-25 10:00:00,42.09,42.09,42.03,42.05,43303.0,30.3476,30.3476,30.3043,30.3187,43303.0
2016-07-25 10:05:00,42.05,42.05,41.97,41.97,45841.0,30.3187,30.3187,30.261,30.261,45841.0
2016-07-25 10:10:00,41.98,41.98,41.92,41.93,46936.0,30.2682,30.2682,30.225,30.2322,46936.0
2016-07-25 10:15:00,41.93,41.96,41.89,41.96,44978.0,30.2322,30.2538,30.2034,30.2538,44978.0
2016-07-25 10:20:00,41.96,41.96,41.92,41.94,35693.0,30.2538,30.2538,30.225,30.2394,35693.0
2016-07-25 10:25:00,41.93,41.96,41.92,41.96,47739.0,30.2322,30.2538,30.225,30.2538,47739.0
2016-07-25 10:30:00,41.96,41.97,41.93,41.95,26488.0,30.2538,30.261,30.2322,30.2466,26488.0
2016-07-25 10:35:00,41.95,42.0,41.94,41.98,42203.0,30.2466,30.2827,30.2394,30.2682,42203.0
2016-07-25 10:40:00,41.98,42.01,41.93,41.95,148111.0,30.2682,30.2899,30.2322,30.2466,148111.0
2016-07-25 10:45:00,41.95,42.0,41.94,41.97,40933.0,30.2466,30.2827,30.2394,30.261,40933.0
2016-07-25 10:50:00,41.97,42.0,41.95,41.99,34867.0,30.261,30.2827,30.2466,30.2755,34867.0
2016-07-25 10:55:00,42.0,42.0,41.95,41.95,22927.0,30.2827,30.2827,30.2466,30.2466,22927.0
2016-07-25 11:00:00,41.96,41.96,41.91,41.92,68515.0,30.2538,30.2538,30.2178,30.225,68515.0
2016-07-25 11:05:00,41.91,41.91,41.83,41.83,72546.0,30.2178,30.2178,30.1601,30.1601,72546.0
2016-07-25 11:10:00,41.82,41.84,41.81,41.83,52936.0,30.1529,30.1673,30.1457,30.1601,52936.0
2016-07-25 11:15:00,41.83,41.84,41.81,41.83,31675.0,30.1601,30.1673,30.1457,30.1601,31675.0
2016-07-25 11:20:00,41.82,41.88,41.79,41.88,55746.0,30.1529,30.1961,30.1312,30.1961,55746.0
2016-07-25 11:25:00,41.88,41.9,41.86,41.88,30912.0,30.1961,30.2106,30.1817,30.1961,30912.0
2016-07-25 11:30:00,41.88,41.91,41.86,41.91,32608.0,30.1961,30.2178,30.1817,30.2178,32608.0
2016-07-25 11:35:00,41.9,41.91,41.88,41.9,46040.0,30.2106,30.2178,30.1961,30.2106,46040.0
2016-07-25 11:40:00,41.9,41.91,41.88,41.9,45681.0,30.2106,30.2178,30.1961,30.2106,45681.0
2016-07-25 11:45:00,41.91,41.94,41.9,41.93,33021.0,30.2178,30.2394,30.2106,30.2322,33021.0
2016-07-25 11:50:00,41.93,41.96,41.91,41.95,41263.0,30.2322,30.2538,30.2178,30.2466,41263.0
2016-07-25 11:55:00,41.95,41.97,41.94,41.94,33271.0,30.2466,30.261,30.2394,30.2394,33271.0
2016-07-25 12:00:00,41.94,41.95,41.92,41.93,18143.0,30.2394,30.2466,30.225,30.2322,18143.0
2016-07-25 12:05:00,41.93,41.97,41.93,41.97,29910.0,30.2322,30.261,30.2322,30.261,29910.0
2016-07-25 12:10:00,41.96,41.97,41.91,41.92,24922.0,30.2538,30.261,30.2178,30.225,24922.0
2016-07-25 12:15:00,41.92,41.93,41.91,41.92,22308.0,30.225,30.2322,30.2178,30.225,22308.0
2016-07-25 12:20:00,41.92,41.94,41.91,41.92,33455.0,30.225,30.2394,30.2178,30.225,33455.0
2016-07-25 12:25:00,41.93,41.95,41.92,41.93,35135.0,30.2322,30.2466,30.225,30.2322,35135.0
2016-07-25 12:30:00,41.94,41.95,41.92,41.93,26146.0,30.2394,30.2466,30.225,30.2322,26146.0
2016-07-25 12:35:00,41.93,41.94,41.92,41.93,23204.0,30.2322,30.2394,30.225,30.2322,23204.0
2016-07-25 12:40:00,41.94,41.97,41.93,41.95,26259.0,30.2394,30.261,30.2322,30.2466,26259.0
2016-07-25 12:45:00,41.95,41.99,41.94,41.99,30716.0,30.2466,30.2755,30.2394,30.2755,30716.0
2016-07-25 12:50:00,42.0,42.0,41.97,41.98,39397.0,30.2827,30.2827,30.261,30.2682,39397.0
2016-07-25 12:55:00,41.98,41.99,41.97,41.98,26012.0,30.2682,30.2755,30.261,30.2682,26012.0
2016-07-25 13:00:00,41.98,41.99,41.95,41.95,27789.0,30.2682,30.2755,30.2466,30.2466,27789.0
2016-07-25 13:05:00,41.94,41.95,41.93,41.94,18491.0,30.2394,30.2466,30.2322,30.2394,18491.0
2016-07-25 13:10:00,41.94,41.94,41.89,41.89,56082.0,30.2394,30.2394,30.2034,30.2034,56082.0
2016-07-25 13:15:00,41.9,41.91,41.88,41.9,41118.0,30.2106,30.2178,30.1961,30.2106,41118.0
2016-07-25 13:20:00,41.9,41.93,41.89,41.92,22777.0,30.2106,30.2322,30.2034,30.225,22777.0
2016-07-25 13:25:00,41.93,41.95,41.9,41.92,58024.0,30.2322,30.2466,30.2106,30.225,58024.0
2016-07-25 13:30:00,41.92,41.93,41.89,41.91,34342.0,30.225,30.2322,30.2034,30.2178,34342.0
2016-07-25 13:35:00,41.91,41.94,41.9,41.93,42901.0,30.2178,30.2394,30.2106,30.2322,42901.0
2016-07-25 13:40:00,41.93,41.95,41.92,41.94,30699.0,30.2322,30.2466,30.225,30.2394,30699.0
2016-07-25 13:45:00,41.94,41.95,41.92,41.92,18043.0,30.2394,30.2466,30.225,30.225,18043.0
2016-07-25 13:50:00,41.92,41.94,41.91,41.92,25794.0,30.225,30.2394,30.2178,30.225,25794.0
2016-07-25 13:55:00,41.92,41.94,41.91,41.92,14423.0,30.225,30.2394,30.2178,30.225,14423.0
2016-07-25 14:00:00,41.93,41.95,41.91,41.95,29263.0,30.2322,30.2466,30.2178,30.2466,29263.0
2016-07-25 14:05:00,41.95,41.98,41.94,41.97,58121.0,30.2466,30.2682,30.2394,30.261,58121.0
2016-07-25 14:10:00,41.96,41.98,41.96,41.97,39175.0,30.2538,30.2682,30.2538,30.261,39175.0
2016-07-25 14:15:00,41.97,41.99,41.96,41.98,47469.0,30.261,30.2755,30.2538,30.2682,47469.0
2016-07-25 14:20:00,41.97,41.98,41.96,41.97,45805.0,30.261,30.2682,30.2538,30.261,45805.0
2016-07-25 14:25:00,41.97,41.97,41.91,41.93,29674.0,30.261,30.261,30.2178,30.2322,29674.0
2016-07-25 14:30:00,41.93,41.95,41.92,41.95,58578.0,30.2322,30.2466,30.225,30.2466,58578.0
2016-07-25 14:35:00,41.95,41.96,41.92,41.94,157448.0,30.2466,30.2538,30.225,30.2394,157448.0
2016-07-25 14:40:00,41.93,41.95,41.92,41.92,45790.0,30.2322,30.2466,30.225,30.225,45790.0
2016-07-25 14:45:00,41.93,41.95,41.91,41.94,39873.0,30.2322,30.2466,30.2178,30.2394,39873.0
2016-07-25 14:50:00,41.95,41.96,41.94,41.95,36478.0,30.2466,30.2538,30.2394,30.2466,36478.0
2016-07-25 14:55:00,41.95,41.95,41.92,41.92,43060.0,30.2466,30.2466,30.225,30.225,43060.0
2016-07-25 15:00:00,41.93,41.94,41.92,41.94,38105.0,30.2322,30.2394,30.225,30.2394,38105.0
2016-07-25 15:05:00,41.94,41.94,41.89,41.9,55934.0,30.2394,30.2394,30.2034,30.2106,55934.0
2016-07-25 15:10:00,41.89,41.92,41.89,41.92,58157.0,30.2034,30.225,30.2034,30.225,58157.0
2016-07-25 15:15:00,41.91,41.94,41.9,41.92,48377.0,30.2178,30.2394,30.2106,30.225,48377.0
2016-07-25 15:20:00,41.93,41.97,41.92,41.96,74350.0,30.2322,30.261,30.225,30.2538,74350.0
2016-07-25 15:25:00,41.97,41.98,41.95,41.97,82161.0,30.261,30.2682,30.2466,30.261,82161.0
2016-07-25 15:30:00,41.97,41.98,41.96,41.97,85036.0,30.261,30.2682,30.2538,30.261,85036.0
2016-07-25 15:35:00,41.98,42.01,41.97,42.0,141842.0,30.2682,30.2899,30.261,30.2827,141842.0
2016-07-25 15:40:00,42.0,42.02,41.96,41.96,90509.0,30.2827,30.2971,30.2538,30.2538,90509.0
2016-07-25 15:45:00,41.96,41.97,41.95,41.96,129286.0,30.2538,30.261,30.2466,30.2538,129286.0
2016-07-25 15:50:00,41.96,41.96,41.93,41.95,126752.0,30.2538,30.2538,30.2322,30.2466,126752.0
2016-07-25 15:55:00,41.95,41.98,41.93,41.98,318555.0,30.2466,30.2682,30.2322,30.2682,318555.0
2016-07-26 09:30:00,41.82,42.05,41.77,42.03,122997.0,30.1529,30.3187,30.1168,30.3043,122997.0
2016-07-26 09:35:00,42.04,42.11,41.97,42.0,71008.0,30.3115,30.362,30.261,30.2827,71008.0
2016-07-26 09:40:00,42.01,42.07,42.01,42.06,63565.0,30.2899,30.3331,30.2899,30.3259,63565.0
2016-07-26 09:45:00,42.07,42.08,42.03,42.07,50777.0,30.3331,30.3403,30.3043,30.3331,50777.0
2016-07-26 09:50:00,42.07,42.07,42.0,42.01,35533.0,30.3331,30.3331,30.2827,30.2899,35533.0
2016-07-26 09:55:00,42.02,42.05,42.01,42.02,37444.0,30.2971,30.3187,30.2899,30.2971,37444.0
2016-07-26 10:00:00,42.03,42.09,42.03,42.07,50571.0,30.3043,30.3476,30.3043,30.3331,50571.0
2016-07-26 10:05:00,42.07,42.08,42.04,42.05,43325.0,30.3331,30.3403,30.3115,30.3187,43325.0
2016-07-26 10:10:00,42.05,42.07,42.02,42.04,29062.0,30.3187,30.3331,30.2971,30.3115,29062.0
2016-07-26 10:15:00,42.04,42.1,42.04,42.08,33684.0,30.3115,30.3548,30.3115,30.3403,33684.0
2016-07-26 10:20:00,42.09,42.11,42.04,42.07,45830.0,30.3476,30.362,30.3115,30.3331,45830.0
2016-07-26 10:25:00,42.08,42.11,42.07,42.1,32654.0,30.3403,30.362,30.3331,30.3548,32654.0
2016-07-26 10:30:00,42.11,42.15,42.09,42.1,38815.0,30.362,30.3908,30.3476,30.3548,38815.0
2016-07-26 10:35:00,42.09,42.1,42.07,42.09,38726.0,30.3476,30.3548,30.3331,30.3476,38726.0
2016-07-26 10:40:00,42.1,42.1,42.06,42.08,26375.0,30.3548,30.3548,30.3259,30.3403,26375.0
2016-07-26 10:45:00,42.08,42.1,42.07,42.08,47469.0,30.3403,30.3548,30.3331,30.3403,47469.0
2016-07-26 10:50:00,42.07,42.09,41.98,42.01,56488.0,30.3331,30.3476,30.2682,30.2899,56488.0
2016-07-26 10:55:00,42.0,42.01,41.94,41.94,54515.0,30.2827,30.2899,30.2394,30.2394,54515.0
2016-07-26 11:00:00,41.94,42.02,41.91,42.02,51172.0,30.2394,30.2971,30.2178,30.2971,51172.0
2016-07-26 11:05:00,42.01,42.02,41.97,42.0,23306.0,30.2899,30.2971,30.261,30.2827,23306.0
2016-07-26 11:10:00,41.99,42.0,41.95,41.97,55764.0,30.2755,30.2827,30.2466,30.261,55764.0
2016-07-26 11:15:00,41.97,41.98,41.94,41.96,132026.0,30.261,30.2682,30.2394,30.2538,132026.0
2016-07-26 11:20:00,41.96,41.96,41.91,41.93,110344.0,30.2538,30.2538,30.2178,30.2322,110344.0
2016-07-26 11:25:00,41.93,41.94,41.9,41.91,50376.0,30.2322,30.2394,30.2106,30.2178,50376.0
2016-07-26 11:30:00,41.92,41.93,41.87,41.9,53683.0,30.225,30.2322,30.1889,30.2106,53683.0
2016-07-26 11:35:00,41.9,41.93,41.87,41.9,52211.0,30.2106,30.2322,30.1889,30.2106,52211.0
2016-07-26 11:40:00,41.9,41.92,41.88,41.88,42534.0,30.2106,30.225,30.1961,30.1961,42534.0
2016-07-26 11:45:00,41.88,41.9,41.86,41.89,38950.0,30.1961,30.2106,30.1817,30.2034,38950.0
2016-07-26 11:50:00,41.89,41.94,41.88,41.92,58007.0,30.2034,30.2394,30.1961,30.225,58007.0
2016-07-26 11:55:00,41.92,41.93,41.89,41.91,54644.0,30.225,30.2322,30.2034,30.2178,54644.0
2016-07-26 12:00:00,41.91,41.92,41.88,41.9,50572.0,30.2178,30.225,30.1961,30.2106,50572.0
2016-07-26 12:05:00,41.9,41.92,41.88,41.91,38021.0,30.2106,30.225,30.1961,30.2178,38021.0
2016-07-26 12:10:00,41.91,41.95,41.91,41.94,13234.0,30.2178,30.2466,30.2178,30.2394,13234.0
2016-07-26 12:15:00,41.94,41.97,41.92,41.96,23103.0,30.2394,30.261,30.225,30.2538,23103.0
2016-07-26 12:20:00,41.96,42.0,41.95,41.99,30253.0,30.2538,30.2827,30.2466,30.2755,30253.0
2016-07-26 12:25:00,41.99,42.01,41.97,41.98,19160.0,30.2755,30.2899,30.261,30.2682,19160.0
2016-07-26 12:30:00,41.98,41.98,41.94,41.96,18317.0,30.2682,30.2682,30.2394,30.2538,18317.0
2016-07-26 12:35:00,41.95,41.97,41.94,41.96,20237.0,30.2466,30.261,30.2394,30.2538,20237.0
2016-07-26 12:40:00,41.95,41.98,41.94,41.96,17135.0,30.2466,30.2682,30.2394,30.2538,17135.0
2016-07-26 12:45:00,41.95,41.98,41.95,41.98,21804.0,30.2466,30.2682,30.2466,30.2682,21804.0
2016-07-26 12:50:00,41.97,41.98,41.93,41.93,22836.0,30.261,30.2682,30.2322,30.2322,22836.0
2016-07-26 12:55:00,41.94,41.95,41.93,41.95,14059.0,30.2394,30.2466,30.2322,30.2466,14059.0
2016-07-26 13:00:00,41.95,41.97,41.93,41.95,34985.0,30.2466,30.261,30.2322,30.2466,34985.0
2016-07-26 13:05:00,41.96,41.98,41.95,41.97,25326.0,30.2538,30.2682,30.2466,30.261,25326.0
2016-07-26 13:10:00,41.97,41.97,41.95,41.97,7988.0,30.261,30.261,30.2466,30.261,7988.0
2016-07-26 13:15:00,41.97,41.99,41.96,41.97,20545.0,30.261,30.2755,30.2538,30.261,20545.0
2016-07-26 13:20:00,41.97,41.97,41.9,41.9,43927.0,30.261,30.261,30.2106,30.2106,43927.0
2016-07-26 13:25:00,41.91,41.92,41.89,41.9,21866.0,30.2178,30.225,30.2034,30.2106,21866.0
2016-07-26 13:30:00,41.9,41.91,41.89,41.91,15426.0,30.2106,30.2178,30.2034,30.2178,15426.0
2016-07-26 13:35:00,41.91,41.91,41.89,41.9,48150.0,30.2178,30.2178,30.2034,30.2106,48150.0
2016-07-26 13:40:00,41.9,41.9,41.87,41.89,31570.0,30.2106,30.2106,30.1889,30.2034,31570.0
2016-07-26 13:45:00,41.89,41.9,41.88,41.88,35814.0,30.2034,30.2106,30.1961,30.1961,35814.0
2016-07-26 13:50:00,41.88,41.89,41.87,41.88,33236.0,30.1961,30.2034,30.1889,30.1961,33236.0
2016-07-26 13:55:00,41.89,41.89,41.85,41.87,52327.0,30.2034,30.2034,30.1745,30.1889,52327.0
2016-07-26 14:00:00,41.87,41.91,41.87,41.89,47268.0,30.1889,30.2178,30.1889,30.2034,47268.0
2016-07-26 14:05:00,41.9,41.91,41.87,41.87,26531.0,30.2106,30.2178,30.1889,30.1889,26531.0
2016-07-26 14:10:00,41.87,41.88,41.84,41.88,31528.0,30.1889,30.1961,30.1673,30.1961,31528.0
2016-07-26 14:15:00,41.88,41.91,41.88,41.9,30966.0,30.1961,30.2178,30.1961,30.2106,30966.0
2016-07-26 14:20:00,41.9,41.94,41.88,41.93,37165.0,30.2106,30.2394,30.1961,30.2322,37165.0
2016-07-26 14:25:00,41.93,41.96,41.92,41.95,31980.0,30.2322,30.2538,30.225,30.2466,31980.0
2016-07-26 14:30:00,41.95,41.99,41.95,41.97,36214.0,30.2466,30.2755,30.2466,30.261,36214.0
2016-07-26 14:35:00,41.97,41.99,41.96,41.97,28899.0,30.261,30.2755,30.2538,30.261,28899.0
2016-07-26 14:40:00,41.96,41.99,41.96,41.97,40173.0,30.2538,30.2755,30.2538,30.261,40173.0
2016-07-26 14:45:00,41.98,41.99,41.96,41.97,17755.0,30.2682,30.2755,30.2538,30.261,17755.0
2016-07-26 14:50:00,41.97,41.99,41.96,41.98,45053.0,30.261,30.2755,30.2538,30.2682,45053.0
2016-07-26 14:55:00,41.98,41.99,41.97,41.97,44113.0,30.2682,30.2755,30.261,30.261,44113.0
2016-07-26 15:00:00,41.97,42.0,41.95,41.99,35641.0,30.261,30.2827,30.2466,30.2755,35641.0
2016-07-26 15:05:00,42.0,42.01,41.97,42.0,51236.0,30.2827,30.2899,30.261,30.2827,51236.0
2016-07-26 15:10:00,41.99,42.02,41.98,41.99,40471.0,30.2755,30.2971,30.2682,30.2755,40471.0
2016-07-26 15:15:00,41.99,42.0,41.96,41.97,66026.0,30.2755,30.2827,30.2538,30.261,66026.0
2016-07-26 15:20:00,41.97,41.97,41.95,41.97,108015.0,30.261,30.261,30.2466,30.261,108015.0
2016-07-26 15:25:00,41.97,41.99,41.95,41.99,115045.0,30.261,30.2755,30.2466,30.2755,115045.0
2016-07-26 15:30:00,41.99,42.0,41.97,41.99,66298.0,30.2755,30.2827,30.261,30.2755,66298.0
2016-07-26 15:35:00,41.99,42.0,41.98,41.99,49110.0,30.2755,30.2827,30.2682,30.2755,49110.0
2016-07-26 15:40:00,41.99,42.0,41.95,41.96,136599.0,30.2755,30.2827,30.2466,30.2538,136599.0
2016-07-26 15:45:00,41.96,42.03,41.95,42.01,216939.0,30.2538,30.3043,30.2466,30.2899,216939.0
2016-07-26 15:50:00,42.01,42.01,41.97,41.99,68204.0,30.2899,30.2899,30.261,30.2755,68204.0
2016-07-26 15:55:00,41.99,42.0,41.97,41.97,249851.0,30.2755,30.2827,30.261,30.261,249851.0
2016-07-27 09:30:00,41.96,42.08,41.96,42.04,176814.0,30.2538,30.3403,30.2538,30.3115,176814.0
2016-07-27 09:35:00,42.04,42.05,42.02,42.02,155496.0,30.3115,30.3187,30.2971,30.2971,155496.0
2016-07-27 09:40:00,42.01,42.03,41.94,41.98,142601.0,30.2899,30.3043,30.2394,30.2682,142601.0
2016-07-27 09:45:00,41.98,42.04,41.95,42.04,129611.0,30.2682,30.3115,30.2466,30.3115,129611.0
2016-07-27 09:50:00,42.04,42.08,42.02,42.03,110447.0,30.3115,30.3403,30.2971,30.3043,110447.0
2016-07-27 09:55:00,42.04,42.08,42.03,42.06,46005.0,30.3115,30.3403,30.3043,30.3259,46005.0
2016-07-27 10:00:00,42.07,42.08,41.99,42.0,193423.0,30.3331,30.3403,30.2755,30.2827,193423.0
2016-07-27 10:05:00,42.01,42.03,41.98,42.01,90762.0,30.2899,30.3043,30.2682,30.2899,90762.0
2016-07-27 10:10:00,42.01,42.05,42.0,42.05,22293.0,30.2899,30.3187,30.2827,30.3187,22293.0
2016-07-27 10:15:00,42.05,42.13,42.04,42.12,32275.0,30.3187,30.3764,30.3115,30.3692,32275.0
2016-07-27 10:20:00,42.11,42.12,42.06,42.11,56927.0,30.362,30.3692,30.3259,30.362,56927.0
2016-07-27 10:25:00,42.11,42.11,42.06,42.08,66098.0,30.362,30.362,30.3259,30.3403,66098.0
2016-07-27 10:30:00,42.07,42.09,42.03,42.05,53724.0,30.3331,30.3476,30.3043,30.3187,53724.0
2016-07-27 10:35:00,42.05,42.11,42.05,42.09,46220.0,30.3187,30.362,30.3187,30.3476,46220.0
2016-07-27 10:40:00,42.09,42.09,42.01,42.02,58009.0,30.3476,30.3476,30.2899,30.2971,58009.0
2016-07-27 10:45:00,42.02,42.04,41.99,42.0,33601.0,30.2971,30.3115,30.2755,30.2827,33601.0
2016-07-27 10:50:00,42.01,42.03,41.96,42.01,44478.0,30.2899,30.3043,30.2538,30.2899,44478.0
2016-07-27 10:55:00,42.01,42.02,41.97,41.98,33156.0,30.2899,30.2971,30.261,30.2682,33156.0
2016-07-27 11:00:00,41.98,42.03,41.96,42.02,36712.0,30.2682,30.3043,30.2538,30.2971,36712.0
2016-07-27 11:05:00,42.02,42.02,42.0,42.01,139702.0,30.2971,30.2971,30.2827,30.2899,139702.0
2016-07-27 11:10:00,42.0,42.03,41.98,41.99,33471.0,30.2827,30.3043,30.2682,30.2755,33471.0
2016-07-27 11:15:00,41.99,41.99,41.94,41.94,31780.0,30.2755,30.2755,30.2394,30.2394,31780.0
2016-07-27 11:20:00,41.95,41.95,41.92,41.93,34055.0,30.2466,30.2466,30.225,30.2322,34055.0
2016-07-27 11:25:00,41.94,41.98,41.94,41.98,59925.0,30.2394,30.2682,30.2394,30.2682,59925.0
2016-07-27 11:30:00,41.98,41.98,41.92,41.93,31499.0,30.2682,30.2682,30.225,30.2322,31499.0
2016-07-27 11:35:00,41.94,41.95,41.89,41.89,47046.0,30.2394,30.2466,30.2034,30.2034,47046.0
2016-07-27 11:40:00,41.89,41.93,41.88,41.92,29801.0,30.2034,30.2322,30.1961,30.225,29801.0
2016-07-27 11:45:00,41.92,41.94,41.91,41.93,22478.0,30.225,30.2394,30.2178,30.2322,22478.0
2016-07-27 11:50:00,41.93,41.94,41.91,41.93,18568.0,30.2322,30.2394,30.2178,30.2322,18568.0
2016-07-27 11:55:00,41.92,41.94,41.9,41.91,22389.0,30.225,30.2394,30.2106,30.2178,22389.0
2016-07-27 12:00:00,41.91,41.93,41.9,41.91,21472.0,30.2178,30.2322,30.2106,30.2178,21472.0
2016-07-27 12:05:00,41.91,41.93,41.89,41.93,24178.0,30.2178,30.2322,30.2034,30.2322,24178.0
2016-07-27 12:10:00,41.93,41.93,41.91,41.91,20889.0,30.2322,30.2322,30.2178,30.2178,20889.0
2016-07-27 12:15:00,41.91,41.95,41.91,41.94,15271.0,30.2178,30.2466,30.2178,30.2394,15271.0
2016-07-27 12:20:00,41.93,41.94,41.92,41.94,15343.0,30.2322,30.2394,30.225,30.2394,15343.0
2016-07-27 12:25:00,41.93,41.95,41.93,41.94,21947.0,30.2322,30.2466,30.2322,30.2394,21947.0
2016-07-27 12:30:00,41.95,41.95,41.93,41.95,15978.0,30.2466,30.2466,30.2322,30.2466,15978.0
2016-07-27 12:35:00,41.95,41.96,41.93,41.96,24529.0,30.2466,30.2538,30.2322,30.2538,24529.0
2016-07-27 12:40:00,41.96,41.97,41.94,41.95,14304.0,30.2538,30.261,30.2394,30.2466,14304.0
2016-07-27 12:45:00,41.95,41.97,41.94,41.96,25572.0,30.2466,30.261,30.2394,30.2538,25572.0
2016-07-27 12:50:00,41.96,41.96,41.91,41.92,29163.0,30.2538,30.2538,30.2178,30.225,29163.0
2016-07-27 12:55:00,41.93,41.95,41.92,41.94,15767.0,30.2322,30.2466,30.225,30.2394,15767.0
2016-07-27 13:00:00,41.95,41.96,41.93,41.96,20989.0,30.2466,30.2538,30.2322,30.2538,20989.0
2016-07-27 13:05:00,41.95,41.96,41.94,41.95,19425.0,30.2466,30.2538,30.2394,30.2466,19425.0
2016-07-27 13:10:00,41.95,41.95,41.91,41.92,17732.0,30.2466,30.2466,30.2178,30.225,17732.0
2016-07-27 13:15:00,41.91,41.92,41.89,41.9,19097.0,30.2178,30.225,30.2034,30.2106,19097.0
2016-07-27 13:20:00,41.9,41.92,41.9,41.9,19223.0,30.2106,30.225,30.2106,30.2106,19223.0
2016-07-27 13:25:00,41.9,41.91,41.88,41.88,26875.0,30.2106,30.2178,30.1961,30.1961,26875.0
2016-07-27 13:30:00,41.88,41.9,41.87,41.89,17179.0,30.1961,30.2106,30.1889,30.2034,17179.0
2016-07-27 13:35:00,41.89,41.93,41.89,41.91,51753.0,30.2034,30.2322,30.2034,30.2178,51753.0
2016-07-27 13:40:00,41.91,41.95,41.91,41.94,33510.0,30.2178,30.2466,30.2178,30.2394,33510.0
2016-07-27 13:45:00,41.95,41.98,41.93,41.95,88389.0,30.2466,30.2682,30.2322,30.2466,88389.0
2016-07-27 13:50:00,41.94,41.95,41.91,41.92,31335.0,30.2394,30.2466,30.2178,30.225,31335.0
2016-07-27 13:55:00,41.92,41.95,41.89,41.92,52901.0,30.225,30.2466,30.2034,30.225,52901.0
2016-07-27 14:00:00,41.93,42.07,41.91,42.02,406034.0,30.2322,30.3331,30.2178,30.2971,406034.0
2016-07-27 14:05:00,42.01,42.05,41.9,41.94,89413.0,30.2899,30.3187,30.2106,30.2394,89413.0
2016-07-27 14:10:00,41.95,42.0,41.92,41.94,84931.0,30.2466,30.2827,30.225,30.2394,84931.0
2016-07-27 14:15:00,41.94,42.04,41.93,41.96,140980.0,30.2394,30.3115,30.2322,30.2538,140980.0
2016-07-27 14:20:00,41.96,42.01,41.95,42.0,64424.0,30.2538,30.2899,30.2466,30.2827,64424.0
2016-07-27 14:25:00,41.99,41.99,41.94,41.96,53812.0,30.2755,30.2755,30.2394,30.2538,53812.0
2016-07-27 14:30:00,41.96,41.99,41.94,41.98,45958.0,30.2538,30.2755,30.2394,30.2682,45958.0
2016-07-27 14:35:00,41.99,42.03,41.95,42.0,62033.0,30.2755,30.3043,30.2466,30.2827,62033.0
2016-07-27 14:40:00,42.01,42.02,41.97,42.02,37925.0,30.2899,30.2971,30.261,30.2971,37925.0
2016-07-27 14:45:00,42.01,42.07,42.0,42.06,77673.0,30.2899,30.3331,30.2827,30.3259,77673.0
2016-07-27 14:50:00,42.05,42.1,42.04,42.09,49680.0,30.3187,30.3548,30.3115,30.3476,49680.0
2016-07-27 14:55:00,42.09,42.13,42.09,42.11,40753.0,30.3476,30.3764,30.3476,30.362,40753.0
2016-07-27 15:00:00,42.11,42.15,42.1,42.12,124475.0,30.362,30.3908,30.3548,30.3692,124475.0
2016-07-27 15:05:00,42.13,42.15,42.12,42.14,46825.0,30.3764,30.3908,30.3692,30.3836,46825.0
2016-07-27 15:10:00,42.14,42.17,42.13,42.16,45137.0,30.3836,30.4052,30.3764,30.398,45137.0
2016-07-27 15:15:00,42.16,42.2,42.16,42.18,77541.0,30.398,30.4269,30.398,30.4124,77541.0
2016-07-27 15:20:00,42.17,42.18,42.13,42.16,76438.0,30.4052,30.4124,30.3764,30.398,76438.0
2016-07-27 15:25:00,42.16,42.16,42.11,42.13,58394.0,30.398,30.398,30.362,30.3764,58394.0
2016-07-27 15:30:00,42.14,42.15,42.11,42.12,46297.0,30.3836,30.3908,30.362,30.3692,46297.0
2016-07-27 15:35:00,42.12,42.13,42.11,42.13,65133.0,30.3692,30.3764,30.362,30.3764,65133.0
2016-07-27 15:40:00,42.12,42.16,42.11,42.11,103030.0,30.3692,30.398,30.362,30.362,103030.0
2016-07-27 15:45:00,42.1,42.1,42.0,42.01,101059.0,30.3548,30.3548,30.2827,30.2899,101059.0
2016-07-27 15:50:00,42.01,42.04,42.0,42.0,58168.0,30.2899,30.3115,30.2827,30.2827,58168.0
2016-07-27 15:55:00,42.01,42.02,41.97,42.02,226538.0,30.2899,30.2971,30.261,30.2971,226538.0
2016-07-28 09:30:00,41.88,41.94,41.82,41.85,83815.0,30.1961,30.2394,30.1529,30.1745,83815.0
2016-07-28 09:35:00,41.86,41.88,41.72,41.76,117609.0,30.1817,30.1961,30.0808,30.1096,117609.0
2016-07-28 09:40:00,41.76,41.78,41.7,41.77,72583.0,30.1096,30.124,30.0664,30.1168,72583.0
2016-07-28 09:45:00,41.77,41.91,41.76,41.88,68566.0,30.1168,30.2178,30.1096,30.1961,68566.0
2016-07-28 09:50:00,41.88,41.96,41.87,41.94,43654.0,30.1961,30.2538,30.1889,30.2394,43654.0
2016-07-28 09:55:00,41.94,41.96,41.92,41.95,87999.0,30.2394,30.2538,30.225,30.2466,87999.0
2016-07-28 10:00:00,41.96,41.99,41.93,41.95,39145.0,30.2538,30.2755,30.2322,30.2466,39145.0
2016-07-28 10:05:00,41.97,41.99,41.95,41.97,22682.0,30.261,30.2755,30.2466,30.261,22682.0
2016-07-28 10:10:00,41.98,41.99,41.9,41.91,30292.0,30.2682,30.2755,30.2106,30.2178,30292.0
2016-07-28 10:15:00,41.91,41.94,41.88,41.94,31406.0,30.2178,30.2394,30.1961,30.2394,31406.0
2016-07-28 10:20:00,41.94,42.0,41.93,41.99,15709.0,30.2394,30.2827,30.2322,30.2755,15709.0
2016-07-28 10:25:00,41.99,42.0,41.97,41.99,25333.0,30.2755,30.2827,30.261,30.2755,25333.0
2016-07-28 10:30:00,41.99,41.99,41.95,41.95,24931.0,30.2755,30.2755,30.2466,30.2466,24931.0
2016-07-28 10:35:00,41.95,41.96,41.9,41.91,36565.0,30.2466,30.2538,30.2106,30.2178,36565.0
2016-07-28 10:40:00,41.92,41.93,41.89,41.93,26656.0,30.225,30.2322,30.2034,30.2322,26656.0
2016-07-28 10:45:00,41.93,41.94,41.92,41.93,33062.0,30.2322,30.2394,30.225,30.2322,33062.0
2016-07-28 10:50:00,41.94,41.94,41.91,41.93,29067.0,30.2394,30.2394,30.2178,30.2322,29067.0
2016-07-28 10:55:00,41.92,41.92,41.87,41.88,31066.0,30.225,30.225,30.1889,30.1961,31066.0
2016-07-28 11:00:00,41.88,41.9,41.88,41.89,29441.0,30.1961,30.2106,30.1961,30.2034,29441.0
2016-07-28 11:05:00,41.89,41.92,41.89,41.91,52963.0,30.2034,30.225,30.2034,30.2178,52963.0
2016-07-28 11:10:00,41.9,41.93,41.89,41.91,50956.0,30.2106,30.2322,30.2034,30.2178,50956.0
2016-07-28 11:15:00,41.92,41.94,41.91,41.93,24732.0,30.225,30.2394,30.2178,30.2322,24732.0
2016-07-28 11:20:00,41.92,41.95,41.91,41.94,24998.0,30.225,30.2466,30.2178,30.2394,24998.0
2016-07-28 11:25:00,41.94,41.95,41.91,41.91,37374.0,30.2394,30.2466,30.2178,30.2178,37374.0
2016-07-28 11:30:00,41.91,41.92,41.85,41.86,31628.0,30.2178,30.225,30.1745,30.1817,31628.0
2016-07-28 11:35:00,41.86,41.87,41.84,41.86,39993.0,30.1817,30.1889,30.1673,30.1817,39993.0
2016-07-28 11:40:00,41.86,41.87,41.84,41.87,20315.0,30.1817,30.1889,30.1673,30.1889,20315.0
2016-07-28 11:45:00,41.87,41.89,41.85,41.88,24812.0,30.1889,30.2034,30.1745,30.1961,24812.0
2016-07-28 11:50:00,41.87,41.88,41.86,41.87,22549.0,30.1889,30.1961,30.1817,30.1889,22549.0
2016-07-28 11:55:00,41.87,41.9,41.86,41.89,67322.0,30.1889,30.2106,30.1817,30.2034,67322.0
2016-07-28 12:00:00,41.9,41.92,41.89,41.91,25403.0,30.2106,30.225,30.2034,30.2178,25403.0
2016-07-28 12:05:00,41.91,41.93,41.91,41.93,43424.0,30.2178,30.2322,30.2178,30.2322,43424.0
2016-07-28 12:10:00,41.92,41.95,41.92,41.93,19236.0,30.225,30.2466,30.225,30.2322,19236.0
2016-07-28 12:15:00,41.94,41.95,41.93,41.94,21952.0,30.2394,30.2466,30.2322,30.2394,21952.0
2016-07-28 12:20:00,41.94,41.94,41.92,41.94,27947.0,30.2394,30.2394,30.225,30.2394,27947.0
2016-07-28 12:25:00,41.94,41.94,41.92,41.94,24480.0,30.2394,30.2394,30.225,30.2394,24480.0
2016-07-28 12:30:00,41.94,41.95,41.93,41.94,34506.0,30.2394,30.2466,30.2322,30.2394,34506.0
2016-07-28 12:35:00,41.95,41.96,41.92,41.92,22977.0,30.2466,30.2538,30.225,30.225,22977.0
2016-07-28 12:40:00,41.93,41.94,41.92,41.94,23323.0,30.2322,30.2394,30.225,30.2394,23323.0
2016-07-28 12:45:00,41.93,41.95,41.93,41.95,15464.0,30.2322,30.2466,30.2322,30.2466,15464.0
2016-07-28 12:50:00,41.94,41.97,41.94,41.97,25151.0,30.2394,30.261,30.2394,30.261,25151.0
2016-07-28 12:55:00,41.97,41.98,41.95,41.98,13444.0,30.261,30.2682,30.2466,30.2682,13444.0
2016-07-28 13:00:00,41.98,42.0,41.96,41.99,41561.0,30.2682,30.2827,30.2538,30.2755,41561.0
2016-07-28 13:05:00,41.99,42.0,41.97,41.99,20218.0,30.2755,30.2827,30.261,30.2755,20218.0
2016-07-28 13:10:00,41.99,42.0,41.98,41.98,29552.0,30.2755,30.2827,30.2682,30.2682,29552.0
2016-07-28 13:15:00,41.99,42.0,41.97,41.99,35399.0,30.2755,30.2827,30.261,30.2755,35399.0
2016-07-28 13:20:00,41.99,42.0,41.97,41.98,18214.0,30.2755,30.2827,30.261,30.2682,18214.0
2016-07-28 13:25:00,41.98,42.02,41.97,42.01,26624.0,30.2682,30.2971,30.261,30.2899,26624.0
2016-07-28 13:30:00,42.02,42.03,42.01,42.03,29375.0,30.2971,30.3043,30.2899,30.3043,29375.0
2016-07-28 13:35:00,42.02,42.05,42.02,42.05,30782.0,30.2971,30.3187,30.2971,30.3187,30782.0
2016-07-28 13:40:00,42.05,42.06,42.01,42.02,39423.0,30.3187,30.3259,30.2899,30.2971,39423.0
2016-07-28 13:45:00,42.02,42.05,42.02,42.04,25460.0,30.2971,30.3187,30.2971,30.3115,25460.0
2016-07-28 13:50:00,42.05,42.07,42.02,42.03,35928.0,30.3187,30.3331,30.2971,30.3043,35928.0
2016-07-28 13:55:00,42.03,42.08,42.03,42.07,44508.0,30.3043,30.3403,30.3043,30.3331,44508.0
2016-07-28 14:00:00,42.07,42.08,42.07,42.07,29502.0,30.3331,30.3403,30.3331,30.3331,29502.0
2016-07-28 14:05:00,42.08,42.08,42.05,42.08,45902.0,30.3403,30.3403,30.3187,30.3403,45902.0
2016-07-28 14:10:00,42.08,42.1,42.06,42.07,36881.0,30.3403,30.3548,30.3259,30.3331,36881.0
2016-07-28 14:15:00,42.07,42.11,42.07,42.08,48545.0,30.3331,30.362,30.3331,30.3403,48545.0
2016-07-28 14:20:00,42.08,42.11,42.07,42.11,37050.0,30.3403,30.362,30.3331,30.362,37050.0
2016-07-28 14:25:00,42.11,42.12,42.09,42.1,33226.0,30.362,30.3692,30.3476,30.3548,33226.0
2016-07-28 14:30:00,42.1,42.11,42.08,42.1,26318.0,30.3548,30.362,30.3403,30.3548,26318.0
2016-07-28 14:35:00,42.1,42.12,42.09,42.09,29091.0,30.3548,30.3692,30.3476,30.3476,29091.0
2016-07-28 14:40:00,42.1,42.13,42.08,42.12,23124.0,30.3548,30.3764,30.3403,30.3692,23124.0
2016-07-28 14:45:00,42.13,42.13,42.08,42.09,37440.0,30.3764,30.3764,30.3403,30.3476,37440.0
2016-07-28 14:50:00,42.09,42.11,42.07,42.09,34501.0,30.3476,30.362,30.3331,30.3476,34501.0
2016-07-28 14:55:00,42.08,42.1,42.08,42.09,30615.0,30.3403,30.3548,30.3403,30.3476,30615.0
2016-07-28 15:00:00,42.09,42.13,42.09,42.11,47767.0,30.3476,30.3764,30.3476,30.362,47767.0
2016-07-28 15:05:00,42.11,42.12,42.09,42.12,31430.0,30.362,30.3692,30.3476,30.3692,31430.0
2016-07-28 15:10:00,42.11,42.15,42.11,42.13,38580.0,30.362,30.3908,30.362,30.3764,38580.0
2016-07-28 15:15:00,42.13,42.13,42.09,42.09,25996.0,30.3764,30.3764,30.3476,30.3476,25996.0
2016-07-28 15:20:00,42.09,42.13,42.09,42.12,38100.0,30.3476,30.3764,30.3476,30.3692,38100.0
2016-07-28 15:25:00,42.12,42.14,42.1,42.13,36262.0,30.3692,30.3836,30.3548,30.3764,36262.0
2016-07-28 15:30:00,42.14,42.15,42.13,42.15,49212.0,30.3836,30.3908,30.3764,30.3908,49212.0
2016-07-28 15:35:00,42.15,42.17,42.13,42.16,80098.0,30.3908,30.4052,30.3764,30.398,80098.0
2016-07-28 15:40:00,42.17,42.21,42.16,42.16,102932.0,30.4052,30.4341,30.398,30.398,102932.0
2016-07-28 15:45:00,42.16,42.18,42.14,42.15,69997.0,30.398,30.4124,30.3836,30.3908,69997.0
2016-07-28 15:50:00,42.14,42.14,42.1,42.11,90142.0,30.3836,30.3836,30.3548,30.362,90142.0
2016-07-28 15:55:00,42.11,42.12,42.07,42.07,226744.0,30.362,30.3692,30.3331,30.3331,226744.0
2016-07-29 09:30:00,41.92,42.13,41.92,42.12,82476.0,30.225,30.3764,30.225,30.3692,82476.0
2016-07-29 09:35:00,42.11,42.17,42.05,42.15,169852.0,30.362,30.4052,30.3187,30.3908,169852.0
2016-07-29 09:40:00,42.15,42.21,42.12,42.21,67129.0,30.3908,30.4341,30.3692,30.4341,67129.0
2016-07-29 09:45:00,42.22,42.22,42.11,42.14,43546.0,30.4413,30.4413,30.362,30.3836,43546.0
2016-07-29 09:50:00,42.15,42.15,42.04,42.06,80081.0,30.3908,30.3908,30.3115,30.3259,80081.0
2016-07-29 09:55:00,42.06,42.07,42.02,42.07,47614.0,30.3259,30.3331,30.2971,30.3331,47614.0
2016-07-29 10:00:00,42.06,42.09,42.0,42.0,53763.0,30.3259,30.3476,30.2827,30.2827,53763.0
2016-07-29 10:05:00,42.0,42.03,41.99,42.0,22141.0,30.2827,30.3043,30.2755,30.2827,22141.0
2016-07-29 10:10:00,41.99,42.02,41.95,42.01,46130.0,30.2755,30.2971,30.2466,30.2899,46130.0
2016-07-29 10:15:00,42.01,42.01,41.95,41.96,40976.0,30.2899,30.2899,30.2466,30.2538,40976.0
2016-07-29 10:20:00,41.97,42.0,41.95,41.96,30385.0,30.261,30.2827,30.2466,30.2538,30385.0
2016-07-29 10:25:00,41.96,42.02,41.96,42.02,33978.0,30.2538,30.2971,30.2538,30.2971,33978.0
2016-07-29 10:30:00,42.01,42.03,42.0,42.02,18506.0,30.2899,30.3043,30.2827,30.2971,18506.0
2016-07-29 10:35:00,42.02,42.08,42.02,42.08,38091.0,30.2971,30.3403,30.2971,30.3403,38091.0
2016-07-29 10:40:00,42.08,42.08,42.03,42.04,41448.0,30.3403,30.3403,30.3043,30.3115,41448.0
2016-07-29 10:45:00,42.04,42.07,42.03,42.05,22434.0,30.3115,30.3331,30.3043,30.3187,22434.0
2016-07-29 10:50:00,42.06,42.08,42.06,42.07,24278.0,30.3259,30.3403,30.3259,30.3331,24278.0
2016-07-29 10:55:00,42.07,42.09,42.06,42.06,34740.0,30.3331,30.3476,30.3259,30.3259,34740.0
2016-07-29 11:00:00,42.07,42.1,42.06,42.09,35767.0,30.3331,30.3548,30.3259,30.3476,35767.0
2016-07-29 11:05:00,42.09,42.11,42.08,42.11,70200.0,30.3476,30.362,30.3403,30.362,70200.0
2016-07-29 11:10:00,42.11,42.13,42.1,42.11,25214.0,30.362,30.3764,30.3548,30.362,25214.0
2016-07-29 11:15:00,42.12,42.13,42.1,42.11,21947.0,30.3692,30.3764,30.3548,30.362,21947.0
2016-07-29 11:20:00,42.1,42.12,42.07,42.11,18260.0,30.3548,30.3692,30.3331,30.362,18260.0
2016-07-29 11:25:00,42.12,42.13,42.08,42.08,42275.0,30.3692,30.3764,30.3403,30.3403,42275.0
2016-07-29 11:30:00,42.09,42.11,42.08,42.1,15106.0,30.3476,30.362,30.3403,30.3548,15106.0
2016-07-29 11:35:00,42.09,42.15,42.09,42.14,26789.0,30.3476,30.3908,30.3476,30.3836,26789.0
2016-07-29 11:40:00,42.13,42.14,42.09,42.11,48461.0,30.3764,30.3836,30.3476,30.362,48461.0
2016-07-29 11:45:00,42.11,42.11,42.09,42.09,31627.0,30.362,30.362,30.3476,30.3476,31627.0
2016-07-29 11:50:00,42.1,42.12,42.09,42.11,24508.0,30.3548,30.3692,30.3476,30.362,24508.0
2016-07-29 11:55:00,42.11,42.12,42.09,42.1,23266.0,30.362,30.3692,30.3476,30.3548,23266.0
2016-07-29 12:00:00,42.11,42.14,42.1,42.14,27198.0,30.362,30.3836,30.3548,30.3836,27198.0
2016-07-29 12:05:00,42.14,42.15,42.12,42.13,31203.0,30.3836,30.3908,30.3692,30.3764,31203.0
2016-07-29 12:10:00,42.13,42.13,42.1,42.11,23155.0,30.3764,30.3764,30.3548,30.362,23155.0
2016-07-29 12:15:00,42.12,42.12,42.08,42.09,14788.0,30.3692,30.3692,30.3403,30.3476,14788.0
2016-07-29 12:20:00,42.09,42.1,42.05,42.05,26433.0,30.3476,30.3548,30.3187,30.3187,26433.0
2016-07-29 12:25:00,42.05,42.08,42.05,42.06,16486.0,30.3187,30.3403,30.3187,30.3259,16486.0
2016-07-29 12:30:00,42.05,42.08,42.05,42.06,19708.0,30.3187,30.3403,30.3187,30.3259,19708.0
2016-07-29 12:35:00,42.07,42.13,42.07,42.11,40815.0,30.3331,30.3764,30.3331,30.362,40815.0
2016-07-29 12:40:00,42.11,42.11,42.08,42.1,18364.0,30.362,30.362,30.3403,30.3548,18364.0
2016-07-29 12:45:00,42.1,42.1,42.06,42.07,26603.0,30.3548,30.3548,30.3259,30.3331,26603.0
2016-07-29 12:50:00,42.06,42.06,42.04,42.05,34604.0,30.3259,30.3259,30.3115,30.3187,34604.0
2016-07-29 12:55:00,42.05,42.08,42.05,42.07,21115.0,30.3187,30.3403,30.3187,30.3331,21115.0
2016-07-29 13:00:00,42.07,42.08,42.05,42.05,18047.0,30.3331,30.3403,30.3187,30.3187,18047.0
2016-07-29 13:05:00,42.06,42.08,42.04,42.08,36868.0,30.3259,30.3403,30.3115,30.3403,36868.0
2016-07-29 13:10:00,42.08,42.11,42.07,42.1,24182.0,30.3403,30.362,30.3331,30.3548,24182.0
2016-07-29 13:15:00,42.1,42.11,42.08,42.09,21346.0,30.3548,30.362,30.3403,30.3476,21346.0
2016-07-29 13:20:00,42.09,42.12,42.08,42.1,17624.0,30.3476,30.3692,30.3403,30.3548,17624.0
2016-07-29 13:25:00,42.1,42.12,42.09,42.11,11604.0,30.3548,30.3692,30.3476,30.362,11604.0
2016-07-29 13:30:00,42.11,42.12,42.09,42.11,14126.0,30.362,30.3692,30.3476,30.362,14126.0
2016-07-29 13:35:00,42.11,42.12,42.09,42.09,13962.0,30.362,30.3692,30.3476,30.3476,13962.0
2016-07-29 13:40:00,42.1,42.1,42.07,42.09,15973.0,30.3548,30.3548,30.3331,30.3476,15973.0
2016-07-29 13:45:00,42.09,42.11,42.08,42.09,20097.0,30.3476,30.362,30.3403,30.3476,20097.0
2016-07-29 13:50:00,42.09,42.11,42.08,42.09,22901.0,30.3476,30.362,30.3403,30.3476,22901.0
2016-07-29 13:55:00,42.09,42.1,42.08,42.09,20253.0,30.3476,30.3548,30.3403,30.3476,20253.0
2016-07-29 14:00:00,42.08,42.11,42.08,42.08,36813.0,30.3403,30.362,30.3403,30.3403,36813.0
2016-07-29 14:05:00,42.08,42.11,42.07,42.1,30431.0,30.3403,30.362,30.3331,30.3548,30431.0
2016-07-29 14:10:00,42.09,42.1,42.08,42.09,23051.0,30.3476,30.3548,30.3403,30.3476,23051.0
2016-07-29 14:15:00,42.09,42.13,42.09,42.13,113968.0,30.3476,30.3764,30.3476,30.3764,113968.0
2016-07-29 14:20:00,42.12,42.14,42.11,42.14,29593.0,30.3692,30.3836,30.362,30.3836,29593.0
2016-07-29 14:25:00,42.14,42.15,42.12,42.14,38619.0,30.3836,30.3908,30.3692,30.3836,38619.0
2016-07-29 14:30:00,42.14,42.15,42.13,42.13,34898.0,30.3836,30.3908,30.3764,30.3764,34898.0
2016-07-29 14:35:00,42.13,42.13,42.09,42.11,44407.0,30.3764,30.3764,30.3476,30.362,44407.0
2016-07-29 14:40:00,42.11,42.14,42.1,42.13,49765.0,30.362,30.3836,30.3548,30.3764,49765.0
2016-07-29 14:45:00,42.14,42.16,42.12,42.15,58493.0,30.3836,30.398,30.3692,30.3908,58493.0
2016-07-29 14:50:00,42.15,42.2,42.15,42.2,73034.0,30.3908,30.4269,30.3908,30.4269,73034.0
2016-07-29 14:55:00,42.2,42.24,42.19,42.21,209412.0,30.4269,30.4557,30.4197,30.4341,209412.0
2016-07-29 15:00:00,42.21,42.28,42.2,42.25,247703.0,30.4341,30.4845,30.4269,30.4629,247703.0
2016-07-29 15:05:00,42.24,42.3,42.23,42.3,243403.0,30.4557,30.499,30.4485,30.499,243403.0
2016-07-29 15:10:00,42.3,42.34,42.29,42.3,186745.0,30.499,30.5278,30.4918,30.499,186745.0
2016-07-29 15:15:00,42.3,42.32,42.27,42.27,134810.0,30.499,30.5134,30.4773,30.4773,134810.0
2016-07-29 15:20:00,42.27,42.29,42.26,42.27,92092.0,30.4773,30.4918,30.4701,30.4773,92092.0
2016-07-29 15:25:00,42.27,42.28,42.25,42.26,92100.0,30.4773,30.4845,30.4629,30.4701,92100.0
2016-07-29 15:30:00,42.25,42.29,42.24,42.26,134791.0,30.4629,30.4918,30.4557,30.4701,134791.0
2016-07-29 15:35:00,42.26,42.27,42.2,42.21,109130.0,30.4701,30.4773,30.4269,30.4341,109130.0
2016-07-29 15:40:00,42.2,42.28,42.2,42.25,182369.0,30.4269,30.4845,30.4269,30.4629,182369.0
2016-07-29 15:45:00,42.25,42.29,42.23,42.23,114333.0,30.4629,30.4918,30.4485,30.4485,114333.0
2016-07-29 15:50:00,42.23,42.24,42.2,42.2,168742.0,30.4485,30.4557,30.4269,30.4269,168742.0
2016-07-29 15:55:00,42.2,42.21,42.15,42.15,352567.0,30.4269,30.4341,30.3908,30.3908,352567.0
2016-08-01 09:30:00,42.15,42.22,42.09,42.18,134988.0,30.3908,30.4413,30.3476,30.4124,134988.0
2016-08-01 09:35:00,42.18,42.19,42.09,42.09,95700.0,30.4124,30.4197,30.3476,30.3476,95700.0
2016-08-01 09:40:00,42.1,42.11,42.05,42.09,61546.0,30.3548,30.362,30.3187,30.3476,61546.0
2016-08-01 09:45:00,42.09,42.11,42.0,42.02,80297.0,30.3476,30.362,30.2827,30.2971,80297.0
2016-08-01 09:50:00,42.03,42.07,42.02,42.06,45306.0,30.3043,30.3331,30.2971,30.3259,45306.0
2016-08-01 09:55:00,42.06,42.09,42.03,42.07,55761.0,30.3259,30.3476,30.3043,30.3331,55761.0
2016-08-01 10:00:00,42.06,42.11,42.04,42.05,114755.0,30.3259,30.362,30.3115,30.3187,114755.0
2016-08-01 10:05:00,42.05,42.11,42.04,42.09,69483.0,30.3187,30.362,30.3115,30.3476,69483.0
2016-08-01 10:10:00,42.09,42.11,42.02,42.03,66544.0,30.3476,30.362,30.2971,30.3043,66544.0
2016-08-01 10:15:00,42.02,42.09,42.02,42.08,79206.0,30.2971,30.3476,30.2971,30.3403,79206.0
2016-08-01 10:20:00,42.08,42.09,42.0,42.0,42492.0,30.3403,30.3476,30.2827,30.2827,42492.0
2016-08-01 10:25:00,42.0,42.06,42.0,42.01,38811.0,30.2827,30.3259,30.2827,30.2899,38811.0
2016-08-01 10:30:00,42.01,42.03,42.0,42.0,34908.0,30.2899,30.3043,30.2827,30.2827,34908.0
2016-08-01 10:35:00,42.0,42.01,41.95,41.97,43121.0,30.2827,30.2899,30.2466,30.261,43121.0
2016-08-01 10:40:00,41.97,42.02,41.96,42.01,27656.0,30.261,30.2971,30.2538,30.2899,27656.0
2016-08-01 10:45:00,42.01,42.02,41.98,42.0,31832.0,30.2899,30.2971,30.2682,30.2827,31832.0
2016-08-01 10:50:00,42.0,42.04,42.0,42.03,37757.0,30.2827,30.3115,30.2827,30.3043,37757.0
2016-08-01 10:55:00,42.04,42.06,42.03,42.04,23903.0,30.3115,30.3259,30.3043,30.3115,23903.0
2016-08-01 11:00:00,42.04,42.04,42.02,42.02,23181.0,30.3115,30.3115,30.2971,30.2971,23181.0
2016-08-01 11:05:00,42.02,42.1,42.02,42.08,77621.0,30.2971,30.3548,30.2971,30.3403,77621.0
2016-08-01 11:10:00,42.08,42.12,42.07,42.12,37910.0,30.3403,30.3692,30.3331,30.3692,37910.0
2016-08-01 11:15:00,42.12,42.12,42.08,42.08,51206.0,30.3692,30.3692,30.3403,30.3403,51206.0
2016-08-01 11:20:00,42.09,42.09,42.04,42.05,103038.0,30.3476,30.3476,30.3115,30.3187,103038.0
2016-08-01 11:25:00,42.05,42.1,42.04,42.05,82050.0,30.3187,30.3548,30.3115,30.3187,82050.0
2016-08-01 11:30:00,42.04,42.07,42.0,42.01,52133.0,30.3115,30.3331,30.2827,30.2899,52133.0
2016-08-01 11:35:00,42.01,42.02,41.96,41.96,67470.0,30.2899,30.2971,30.2538,30.2538,67470.0
2016-08-01 11:40:00,41.96,41.97,41.94,41.96,41951.0,30.2538,30.261,30.2394,30.2538,41951.0
2016-08-01 11:45:00,41.96,41.98,41.92,41.92,43181.0,30.2538,30.2682,30.225,30.225,43181.0
2016-08-01 11:50:00,41.92,41.92,41.88,41.88,38931.0,30.225,30.225,30.1961,30.1961,38931.0
2016-08-01 11:55:00,41.88,41.89,41.84,41.84,51190.0,30.1961,30.2034,30.1673,30.1673,51190.0
2016-08-01 12:00:00,41.84,41.87,41.84,41.84,36622.0,30.1673,30.1889,30.1673,30.1673,36622.0
2016-08-01 12:05:00,41.84,41.85,41.77,41.79,60411.0,30.1673,30.1745,30.1168,30.1312,60411.0
2016-08-01 12:10:00,41.79,41.79,41.71,41.72,56074.0,30.1312,30.1312,30.0736,30.0808,56074.0
2016-08-01 12:15:00,41.73,41.8,41.72,41.8,43166.0,30.088,30.1385,30.0808,30.1385,43166.0
2016-08-01 12:20:00,41.79,41.8,41.78,41.79,36361.0,30.1312,30.1385,30.124,30.1312,36361.0
2016-08-01 12:25:00,41.78,41.8,41.75,41.76,35371.0,30.124,30.1385,30.1024,30.1096,35371.0
2016-08-01 12:30:00,41.76,41.77,41.72,41.73,32191.0,30.1096,30.1168,30.0808,30.088,32191.0
2016-08-01 12:35:00,41.72,41.76,41.71,41.75,27915.0,30.0808,30.1096,30.0736,30.1024,27915.0
2016-08-01 12:40:00,41.75,41.76,41.72,41.72,19172.0,30.1024,30.1096,30.0808,30.0808,19172.0
2016-08-01 12:45:00,41.73,41.75,41.72,41.73,42841.0,30.088,30.1024,30.0808,30.088,42841.0
2016-08-01 12:50:00,41.73,41.74,41.7,41.72,33802.0,30.088,30.0952,30.0664,30.0808,33802.0
2016-08-01 12:55:00,41.71,41.71,41.68,41.69,61335.0,30.0736,30.0736,30.0519,30.0591,61335.0
2016-08-01 13:00:00,41.69,41.7,41.65,41.66,70492.0,30.0591,30.0664,30.0303,30.0375,70492.0
2016-08-01 13:05:00,41.66,41.69,41.65,41.68,101155.0,30.0375,30.0591,30.0303,30.0519,101155.0
2016-08-01 13:10:00,41.68,41.7,41.67,41.7,46266.0,30.0519,30.0664,30.0447,30.0664,46266.0
2016-08-01 13:15:00,41.69,41.73,41.69,41.72,74157.0,30.0591,30.088,30.0591,30.0808,74157.0
2016-08-01 13:20:00,41.72,41.78,41.71,41.78,88760.0,30.0808,30.124,30.0736,30.124,88760.0
2016-08-01 13:25:00,41.77,41.78,41.74,41.75,46354.0,30.1168,30.124,30.0952,30.1024,46354.0
2016-08-01 13:30:00,41.75,41.77,41.74,41.77,26862.0,30.1024,30.1168,30.0952,30.1168,26862.0
2016-08-01 13:35:00,41.77,41.79,41.75,41.76,52026.0,30.1168,30.1312,30.1024,30.1096,52026.0
2016-08-01 13:40:00,41.75,41.76,41.72,41.73,76360.0,30.1024,30.1096,30.0808,30.088,76360.0
2016-08-01 13:45:00,41.73,41.74,41.7,41.7,36067.0,30.088,30.0952,30.0664,30.0664,36067.0
2016-08-01 13:50:00,41.7,41.71,41.66,41.66,25960.0,30.0664,30.0736,30.0375,30.0375,25960.0
2016-08-01 13:55:00,41.66,41.77,41.66,41.77,44595.0,30.0375,30.1168,30.0375,30.1168,44595.0
2016-08-01 14:00:00,41.76,41.8,41.76,41.78,29668.0,30.1096,30.1385,30.1096,30.124,29668.0
2016-08-01 14:05:00,41.78,41.8,41.77,41.77,33248.0,30.124,30.1385,30.1168,30.1168,33248.0
2016-08-01 14:10:00,41.77,41.77,41.72,41.73,53830.0,30.1168,30.1168,30.0808,30.088,53830.0
2016-08-01 14:15:00,41.73,41.76,41.72,41.72,25863.0,30.088,30.1096,30.0808,30.0808,25863.0
2016-08-01 14:20:00,41.73,41.75,41.72,41.75,26420.0,30.088,30.1024,30.0808,30.1024,26420.0
2016-08-01 14:25:00,41.76,41.76,41.69,41.69,37040.0,30.1096,30.1096,30.0591,30.0591,37040.0
2016-08-01 14:30:00,41.7,41.73,41.69,41.7,33848.0,30.0664,30.088,30.0591,30.0664,33848.0
2016-08-01 14:35:00,41.7,41.7,41.67,41.68,33401.0,30.0664,30.0664,30.0447,30.0519,33401.0
2016-08-01 14:40:00,41.68,41.7,41.66,41.69,34878.0,30.0519,30.0664,30.0375,30.0591,34878.0
2016-08-01 14:45:00,41.68,41.73,41.68,41.71,42249.0,30.0519,30.088,30.0519,30.0736,42249.0
2016-08-01 14:50:00,41.71,41.71,41.65,41.66,25177.0,30.0736,30.0736,30.0303,30.0375,25177.0
2016-08-01 14:55:00,41.65,41.7,41.65,41.7,32340.0,30.0303,30.0664,30.0303,30.0664,32340.0
2016-08-01 15:00:00,41.7,41.7,41.66,41.68,41293.0,30.0664,30.0664,30.0375,30.0519,41293.0
2016-08-01 15:05:00,41.67,41.68,41.65,41.67,82862.0,30.0447,30.0519,30.0303,30.0447,82862.0
2016-08-01 15:10:00,41.68,41.74,41.67,41.68,62194.0,30.0519,30.0952,30.0447,30.0519,62194.0
2016-08-01 15:15:00,41.68,41.68,41.65,41.66,49668.0,30.0519,30.0519,30.0303,30.0375,49668.0
2016-08-01 15:20:00,41.65,41.65,41.62,41.64,67936.0,30.0303,30.0303,30.0087,30.0231,67936.0
2016-08-01 15:25:00,41.65,41.65,41.62,41.63,56982.0,30.0303,30.0303,30.0087,30.0159,56982.0
2016-08-01 15:30:00,41.62,41.67,41.61,41.64,65082.0,30.0087,30.0447,30.0015,30.0231,65082.0
2016-08-01 15:35:00,41.65,41.69,41.64,41.68,161920.0,30.0303,30.0591,30.0231,30.0519,161920.0
2016-08-01 15:40:00,41.68,41.68,41.65,41.66,168775.0,30.0519,30.0519,30.0303,30.0375,168775.0
2016-08-01 15:45:00,41.66,41.67,41.64,41.66,149196.0,30.0375,30.0447,30.0231,30.0375,149196.0
2016-08-01 15:50:00,41.66,41.66,41.62,41.64,116638.0,30.0375,30.0375,30.0087,30.0231,116638.0
2016-08-01 15:55:00,41.63,41.67,41.62,41.66,381108.0,30.0159,30.0447,30.0087,30.0375,381108.0
2016-08-02 09:30:00,41.51,41.66,41.45,41.64,136414.0,29.9294,30.0375,29.8861,30.0231,136414.0
2016-08-02 09:35:00,41.63,41.68,41.55,41.55,155681.0,30.0159,30.0519,29.9582,29.9582,155681.0
2016-08-02 09:40:00,41.54,41.56,41.47,41.54,79117.0,29.951,29.9654,29.9005,29.951,79117.0
2016-08-02 09:45:00,41.55,41.6,41.51,41.58,77334.0,29.9582,29.9943,29.9294,29.9798,77334.0
2016-08-02 09:50:00,41.59,41.61,41.46,41.47,69377.0,29.987,30.0015,29.8933,29.9005,69377.0
2016-08-02 09:55:00,41.48,41.54,41.46,41.53,81515.0,29.9077,29.951,29.8933,29.9438,81515.0
2016-08-02 10:00:00,41.52,41.54,41.45,41.46,64358.0,29.9366,29.951,29.8861,29.8933,64358.0
2016-08-02 10:05:00,41.46,41.47,41.39,41.41,62752.0,29.8933,29.9005,29.8428,29.8573,62752.0
2016-08-02 10:10:00,41.41,41.43,41.37,41.42,72442.0,29.8573,29.8717,29.8284,29.8645,72442.0
2016-08-02 10:15:00,41.43,41.43,41.33,41.34,57569.0,29.8717,29.8717,29.7996,29.8068,57569.0
2016-08-02 10:20:00,41.33,41.36,41.32,41.33,49780.0,29.7996,29.8212,29.7924,29.7996,49780.0
2016-08-02 10:25:00,41.33,41.37,41.29,41.37,96833.0,29.7996,29.8284,29.7707,29.8284,96833.0
2016-08-02 10:30:00,41.37,41.37,41.31,41.32,159293.0,29.8284,29.8284,29.7852,29.7924,159293.0
2016-08-02 10:35:00,41.32,41.33,41.29,41.29,47663.0,29.7924,29.7996,29.7707,29.7707,47663.0
2016-08-02 10:40:00,41.3,41.3,41.26,41.26,50928.0,29.778,29.778,29.7491,29.7491,50928.0
2016-08-02 10:45:00,41.26,41.27,41.2,41.22,58803.0,29.7491,29.7563,29.7059,29.7203,58803.0
2016-08-02 10:50:00,41.22,41.24,41.2,41.22,49001.0,29.7203,29.7347,29.7059,29.7203,49001.0
2016-08-02 10:55:00,41.22,41.24,41.18,41.2,45318.0,29.7203,29.7347,29.6914,29.7059,45318.0
2016-08-02 11:00:00,41.2,41.27,41.19,41.24,37100.0,29.7059,29.7563,29.6986,29.7347,37100.0
2016-08-02 11:05:00,41.23,41.28,41.23,41.28,42448.0,29.7275,29.7635,29.7275,29.7635,42448.0
2016-08-02 11:10:00,41.28,41.34,41.27,41.33,48329.0,29.7635,29.8068,29.7563,29.7996,48329.0
2016-08-02 11:15:00,41.33,41.35,41.28,41.29,25697.0,29.7996,29.814,29.7635,29.7707,25697.0
2016-08-02 11:20:00,41.29,41.38,41.29,41.38,32843.0,29.7707,29.8356,29.7707,29.8356,32843.0
2016-08-02 11:25:00,41.38,41.41,41.36,41.37,39738.0,29.8356,29.8573,29.8212,29.8284,39738.0
2016-08-02 11:30:00,41.37,41.39,41.33,41.33,55573.0,29.8284,29.8428,29.7996,29.7996,55573.0
2016-08-02 11:35:00,41.33,41.33,41.27,41.28,32927.0,29.7996,29.7996,29.7563,29.7635,32927.0
2016-08-02 11:40:00,41.28,41.31,41.26,41.27,38638.0,29.7635,29.7852,29.7491,29.7563,38638.0
2016-08-02 11:45:00,41.27,41.32,41.26,41.3,62684.0,29.7563,29.7924,29.7491,29.778,62684.0
2016-08-02 11:50:00,41.3,41.31,41.28,41.28,22406.0,29.778,29.7852,29.7635,29.7635,22406.0
2016-08-02 11:55:00,41.28,41.33,41.27,41.32,59102.0,29.7635,29.7996,29.7563,29.7924,59102.0
2016-08-02 12:00:00,41.31,41.34,41.31,41.32,50429.0,29.7852,29.8068,29.7852,29.7924,50429.0
2016-08-02 12:05:00,41.31,41.33,41.28,41.32,84301.0,29.7852,29.7996,29.7635,29.7924,84301.0
2016-08-02 12:10:00,41.32,41.39,41.32,41.39,29670.0,29.7924,29.8428,29.7924,29.8428,29670.0
2016-08-02 12:15:00,41.39,41.39,41.35,41.35,26125.0,29.8428,29.8428,29.814,29.814,26125.0
2016-08-02 12:20:00,41.35,41.38,41.33,41.37,42113.0,29.814,29.8356,29.7996,29.8284,42113.0
2016-08-02 12:25:00,41.37,41.38,41.31,41.32,30609.0,29.8284,29.8356,29.7852,29.7924,30609.0
2016-08-02 12:30:00,41.32,41.37,41.31,41.34,26029.0,29.7924,29.8284,29.7852,29.8068,26029.0
2016-08-02 12:35:00,41.34,41.35,41.31,41.32,77325.0,29.8068,29.814,29.7852,29.7924,77325.0
2016-08-02 12:40:00,41.32,41.35,41.31,41.33,30071.0,29.7924,29.814,29.7852,29.7996,30071.0
2016-08-02 12:45:00,41.34,41.35,41.29,41.3,51676.0,29.8068,29.814,29.7707,29.778,51676.0
2016-08-02 12:50:00,41.3,41.31,41.24,41.24,41032.0,29.778,29.7852,29.7347,29.7347,41032.0
2016-08-02 12:55:00,41.24,41.25,41.19,41.21,49257.0,29.7347,29.7419,29.6986,29.7131,49257.0
2016-08-02 13:00:00,41.21,41.21,41.15,41.16,199454.0,29.7131,29.7131,29.6698,29.677,199454.0
2016-08-02 13:05:00,41.15,41.16,41.12,41.13,37077.0,29.6698,29.677,29.6482,29.6554,37077.0
2016-08-02 13:10:00,41.13,41.18,41.12,41.15,72352.0,29.6554,29.6914,29.6482,29.6698,72352.0
2016-08-02 13:15:00,41.15,41.21,41.14,41.21,73061.0,29.6698,29.7131,29.6626,29.7131,73061.0
2016-08-02 13:20:00,41.21,41.25,41.2,41.25,65696.0,29.7131,29.7419,29.7059,29.7419,65696.0
2016-08-02 13:25:00,41.26,41.29,41.25,41.26,68075.0,29.7491,29.7707,29.7419,29.7491,68075.0
2016-08-02 13:30:00,41.27,41.27,41.22,41.24,41887.0,29.7563,29.7563,29.7203,29.7347,41887.0
2016-08-02 13:35:00,41.24,41.26,41.21,41.21,72660.0,29.7347,29.7491,29.7131,29.7131,72660.0
2016-08-02 13:40:00,41.21,41.21,41.17,41.21,31427.0,29.7131,29.7131,29.6842,29.7131,31427.0
2016-08-02 13:45:00,41.21,41.28,41.2,41.27,100079.0,29.7131,29.7635,29.7059,29.7563,100079.0
2016-08-02 13:50:00,41.27,41.29,41.25,41.29,42007.0,29.7563,29.7707,29.7419,29.7707,42007.0
2016-08-02 13:55:00,41.29,41.29,41.25,41.25,35896.0,29.7707,29.7707,29.7419,29.7419,35896.0
2016-08-02 14:00:00,41.26,41.3,41.24,41.28,53378.0,29.7491,29.778,29.7347,29.7635,53378.0
2016-08-02 14:05:00,41.29,41.38,41.28,41.37,68687.0,29.7707,29.8356,29.7635,29.8284,68687.0
2016-08-02 14:10:00,41.37,41.4,41.35,41.4,27111.0,29.8284,29.8501,29.814,29.8501,27111.0
2016-08-02 14:15:00,41.39,41.4,41.37,41.4,58194.0,29.8428,29.8501,29.8284,29.8501,58194.0
2016-08-02 14:20:00,41.39,41.43,41.37,41.43,168695.0,29.8428,29.8717,29.8284,29.8717,168695.0
2016-08-02 14:25:00,41.43,41.47,41.4,41.41,57129.0,29.8717,29.9005,29.8501,29.8573,57129.0
2016-08-02 14:30:00,41.41,41.42,41.38,41.38,60175.0,29.8573,29.8645,29.8356,29.8356,60175.0
2016-08-02 14:35:00,41.38,41.4,41.37,41.37,33371.0,29.8356,29.8501,29.8284,29.8284,33371.0
2016-08-02 14:40:00,41.37,41.45,41.37,41.44,55280.0,29.8284,29.8861,29.8284,29.8789,55280.0
2016-08-02 14:45:00,41.45,41.46,41.43,41.45,54123.0,29.8861,29.8933,29.8717,29.8861,54123.0
2016-08-02 14:50:00,41.45,41.45,41.38,41.39,34181.0,29.8861,29.8861,29.8356,29.8428,34181.0
2016-08-02 14:55:00,41.38,41.41,41.37,41.4,49318.0,29.8356,29.8573,29.8284,29.8501,49318.0
2016-08-02 15:00:00,41.4,41.43,41.4,41.41,60595.0,29.8501,29.8717,29.8501,29.8573,60595.0
2016-08-02 15:05:00,41.41,41.42,41.38,41.41,40130.0,29.8573,29.8645,29.8356,29.8573,40130.0
2016-08-02 15:10:00,41.41,41.45,41.4,41.44,61843.0,29.8573,29.8861,29.8501,29.8789,61843.0
2016-08-02 15:15:00,41.44,41.45,41.41,41.43,53982.0,29.8789,29.8861,29.8573,29.8717,53982.0
2016-08-02 15:20:00,41.43,41.47,41.42,41.46,33904.0,29.8717,29.9005,29.8645,29.8933,33904.0
2016-08-02 15:25:00,41.47,41.47,41.43,41.45,70583.0,29.9005,29.9005,29.8717,29.8861,70583.0
2016-08-02 15:30:00,41.44,41.51,41.43,41.49,159314.0,29.8789,29.9294,29.8717,29.9149,159314.0
2016-08-02 15:35:00,41.48,41.55,41.48,41.53,95238.0,29.9077,29.9582,29.9077,29.9438,95238.0
2016-08-02 15:40:00,41.54,41.54,41.45,41.51,117907.0,29.951,29.951,29.8861,29.9294,117907.0
2016-08-02 15:45:00,41.5,41.53,41.47,41.49,114926.0,29.9222,29.9438,29.9005,29.9149,114926.0
2016-08-02 15:50:00,41.48,41.5,41.45,41.47,124708.0,29.9077,29.9222,29.8861,29.9005,124708.0
2016-08-02 15:55:00,41.46,41.47,41.43,41.44,265187.0,29.8933,29.9005,29.8717,29.8789,265187.0
2016-08-03 09:30:00,41.55,41.75,41.47,41.73,132909.0,29.9582,30.1024,29.9005,30.088,132909.0
2016-08-03 09:35:00,41.72,41.81,41.67,41.8,42172.0,30.0808,30.1457,30.0447,30.1385,42172.0
2016-08-03 09:40:00,41.81,41.82,41.76,41.78,60676.0,30.1457,30.1529,30.1096,30.124,60676.0
2016-08-03 09:45:00,41.79,41.79,41.7,41.75,85523.0,30.1312,30.1312,30.0664,30.1024,85523.0
2016-08-03 09:50:00,41.75,41.76,41.7,41.74,53846.0,30.1024,30.1096,30.0664,30.0952,53846.0
2016-08-03 09:55:00,41.74,41.74,41.7,41.73,32744.0,30.0952,30.0952,30.0664,30.088,32744.0
2016-08-03 10:00:00,41.72,41.75,41.7,41.74,51872.0,30.0808,30.1024,30.0664,30.0952,51872.0
2016-08-03 10:05:00,41.75,41.78,41.74,41.77,95229.0,30.1024,30.124,30.0952,30.1168,95229.0
2016-08-03 10:10:00,41.78,41.86,41.77,41.84,31843.0,30.124,30.1817,30.1168,30.1673,31843.0
2016-08-03 10:15:00,41.84,41.91,41.84,41.89,41698.0,30.1673,30.2178,30.1673,30.2034,41698.0
2016-08-03 10:20:00,41.89,41.91,41.89,41.9,56632.0,30.2034,30.2178,30.2034,30.2106,56632.0
2016-08-03 10:25:00,41.91,41.92,41.89,41.92,31827.0,30.2178,30.225,30.2034,30.225,31827.0
2016-08-03 10:30:00,41.91,41.95,41.83,41.94,59431.0,30.2178,30.2466,30.1601,30.2394,59431.0
2016-08-03 10:35:00,41.94,41.97,41.92,41.92,39384.0,30.2394,30.261,30.225,30.225,39384.0
2016-08-03 10:40:00,41.93,41.95,41.92,41.93,19860.0,30.2322,30.2466,30.225,30.2322,19860.0
2016-08-03 10:45:00,41.93,41.94,41.89,41.94,18461.0,30.2322,30.2394,30.2034,30.2394,18461.0
2016-08-03 10:50:00,41.94,41.97,41.94,41.97,86411.0,30.2394,30.261,30.2394,30.261,86411.0
2016-08-03 10:55:00,41.97,42.0,41.96,41.96,79558.0,30.261,30.2827,30.2538,30.2538,79558.0
2016-08-03 11:00:00,41.97,41.98,41.93,41.97,74641.0,30.261,30.2682,30.2322,30.261,74641.0
2016-08-03 11:05:00,41.98,42.0,41.97,41.98,68279.0,30.2682,30.2827,30.261,30.2682,68279.0
2016-08-03 11:10:00,41.98,42.01,41.98,42.0,51613.0,30.2682,30.2899,30.2682,30.2827,51613.0
2016-08-03 11:15:00,42.01,42.05,42.01,42.01,47302.0,30.2899,30.3187,30.2899,30.2899,47302.0
2016-08-03 11:20:00,42.02,42.07,42.02,42.05,37399.0,30.2971,30.3331,30.2971,30.3187,37399.0
2016-08-03 11:25:00,42.05,42.12,42.05,42.08,153260.0,30.3187,30.3692,30.3187,30.3403,153260.0
2016-08-03 11:30:00,42.06,42.11,42.06,42.11,40720.0,30.3259,30.362,30.3259,30.362,40720.0
2016-08-03 11:35:00,42.1,42.11,42.07,42.11,37955.0,30.3548,30.362,30.3331,30.362,37955.0
2016-08-03 11:40:00,42.11,42.11,42.09,42.09,45899.0,30.362,30.362,30.3476,30.3476,45899.0
2016-08-03 11:45:00,42.1,42.11,42.07,42.09,38539.0,30.3548,30.362,30.3331,30.3476,38539.0
2016-08-03 11:50:00,42.1,42.12,42.08,42.11,39306.0,30.3548,30.3692,30.3403,30.362,39306.0
2016-08-03 11:55:00,42.11,42.12,42.1,42.11,15843.0,30.362,30.3692,30.3548,30.362,15843.0
2016-08-03 12:00:00,42.11,42.11,42.07,42.09,44076.0,30.362,30.362,30.3331,30.3476,44076.0
2016-08-03 12:05:00,42.09,42.1,42.08,42.09,23357.0,30.3476,30.3548,30.3403,30.3476,23357.0
2016-08-03 12:10:00,42.09,42.1,42.08,42.1,28731.0,30.3476,30.3548,30.3403,30.3548,28731.0
2016-08-03 12:15:00,42.1,42.11,42.09,42.11,43024.0,30.3548,30.362,30.3476,30.362,43024.0
2016-08-03 12:20:00,42.1,42.11,42.05,42.08,48760.0,30.3548,30.362,30.3187,30.3403,48760.0
2016-08-03 12:25:00,42.08,42.1,42.07,42.09,23904.0,30.3403,30.3548,30.3331,30.3476,23904.0
2016-08-03 12:30:00,42.1,42.1,42.07,42.08,19980.0,30.3548,30.3548,30.3331,30.3403,19980.0
2016-08-03 12:35:00,42.08,42.1,42.08,42.09,23947.0,30.3403,30.3548,30.3403,30.3476,23947.0
2016-08-03 12:40:00,42.1,42.12,42.09,42.12,26649.0,30.3548,30.3692,30.3476,30.3692,26649.0
2016-08-03 12:45:00,42.12,42.13,42.09,42.09,67451.0,30.3692,30.3764,30.3476,30.3476,67451.0
2016-08-03 12:50:00,42.09,42.1,42.07,42.09,12500.0,30.3476,30.3548,30.3331,30.3476,12500.0
2016-08-03 12:55:00,42.08,42.12,42.08,42.12,31032.0,30.3403,30.3692,30.3403,30.3692,31032.0
2016-08-03 13:00:00,42.12,42.13,42.11,42.13,28636.0,30.3692,30.3764,30.362,30.3764,28636.0
2016-08-03 13:05:00,42.13,42.15,42.12,42.15,41601.0,30.3764,30.3908,30.3692,30.3908,41601.0
2016-08-03 13:10:00,42.14,42.17,42.14,42.17,42961.0,30.3836,30.4052,30.3836,30.4052,42961.0
2016-08-03 13:15:00,42.17,42.17,42.15,42.15,54452.0,30.4052,30.4052,30.3908,30.3908,54452.0
2016-08-03 13:20:00,42.16,42.16,42.15,42.16,26654.0,30.398,30.398,30.3908,30.398,26654.0
2016-08-03 13:25:00,42.16,42.19,42.15,42.19,102332.0,30.398,30.4197,30.3908,30.4197,102332.0
2016-08-03 13:30:00,42.19,42.19,42.17,42.17,40080.0,30.4197,30.4197,30.4052,30.4052,40080.0
2016-08-03 13:35:00,42.17,42.2,42.17,42.2,34983.0,30.4052,30.4269,30.4052,30.4269,34983.0
2016-08-03 13:40:00,42.19,42.2,42.19,42.19,54801.0,30.4197,30.4269,30.4197,30.4197,54801.0
2016-08-03 13:45:00,42.2,42.2,42.15,42.16,111005.0,30.4269,30.4269,30.3908,30.398,111005.0
2016-08-03 13:50:00,42.16,42.16,42.11,42.15,154557.0,30.398,30.398,30.362,30.3908,154557.0
2016-08-03 13:55:00,42.15,42.16,42.12,42.14,132113.0,30.3908,30.398,30.3692,30.3836,132113.0
2016-08-03 14:00:00,42.15,42.2,42.14,42.2,49847.0,30.3908,30.4269,30.3836,30.4269,49847.0
2016-08-03 14:05:00,42.19,42.24,42.19,42.24,61814.0,30.4197,30.4557,30.4197,30.4557,61814.0
2016-08-03 14:10:00,42.24,42.25,42.18,42.18,95353.0,30.4557,30.4629,30.4124,30.4124,95353.0
2016-08-03 14:15:00,42.19,42.19,42.13,42.13,63461.0,30.4197,30.4197,30.3764,30.3764,63461.0
2016-08-03 14:20:00,42.13,42.16,42.12,42.16,43041.0,30.3764,30.398,30.3692,30.398,43041.0
2016-08-03 14:25:00,42.16,42.16,42.15,42.16,51355.0,30.398,30.398,30.3908,30.398,51355.0
2016-08-03 14:30:00,42.16,42.19,42.15,42.19,93654.0,30.398,30.4197,30.3908,30.4197,93654.0
2016-08-03 14:35:00,42.19,42.2,42.16,42.16,60497.0,30.4197,30.4269,30.398,30.398,60497.0
2016-08-03 14:40:00,42.17,42.19,42.16,42.19,38067.0,30.4052,30.4197,30.398,30.4197,38067.0
2016-08-03 14:45:00,42.19,42.19,42.16,42.16,72743.0,30.4197,30.4197,30.398,30.398,72743.0
2016-08-03 14:50:00,42.16,42.22,42.16,42.21,71851.0,30.398,30.4413,30.398,30.4341,71851.0
2016-08-03 14:55:00,42.2,42.21,42.16,42.16,58440.0,30.4269,30.4341,30.398,30.398,58440.0
2016-08-03 15:00:00,42.16,42.17,42.16,42.17,26564.0,30.398,30.4052,30.398,30.4052,26564.0
2016-08-03 15:05:00,42.17,42.2,42.16,42.2,46895.0,30.4052,30.4269,30.398,30.4269,46895.0
2016-08-03 15:10:00,42.2,42.21,42.19,42.19,74671.0,30.4269,30.4341,30.4197,30.4197,74671.0
2016-08-03 15:15:00,42.2,42.2,42.19,42.2,25104.0,30.4269,30.4269,30.4197,30.4269,25104.0
2016-08-03 15:20:00,42.2,42.2,42.17,42.17,66100.0,30.4269,30.4269,30.4052,30.4052,66100.0
2016-08-03 15:25:00,42.17,42.18,42.15,42.16,136266.0,30.4052,30.4124,30.3908,30.398,136266.0
2016-08-03 15:30:00,42.16,42.16,42.1,42.11,366719.0,30.398,30.398,30.3548,30.362,366719.0
2016-08-03 15:35:00,42.11,42.12,42.07,42.12,301073.0,30.362,30.3692,30.3331,30.3692,301073.0
2016-08-03 15:40:00,42.13,42.14,42.07,42.09,109335.0,30.3764,30.3836,30.3331,30.3476,109335.0
2016-08-03 15:45:00,42.09,42.13,42.08,42.12,191988.0,30.3476,30.3764,30.3403,30.3692,191988.0
2016-08-03 15:50:00,42.12,42.12,42.09,42.09,164456.0,30.3692,30.3692,30.3476,30.3476,164456.0
2016-08-03 15:55:00,42.09,42.11,42.09,42.1,685279.0,30.3476,30.362,30.3476,30.3548,685279.0
2016-08-04 09:30:00,42.03,42.12,41.99,42.0,116397.0,30.3043,30.3692,30.2755,30.2827,116397.0
2016-08-04 09:35:00,42.0,42.17,41.96,42.17,99492.0,30.2827,30.4052,30.2538,30.4052,99492.0
2016-08-04 09:40:00,42.18,42.26,42.16,42.25,129904.0,30.4124,30.4701,30.398,30.4629,129904.0
2016-08-04 09:45:00,42.24,42.26,42.15,42.18,119161.0,30.4557,30.4701,30.3908,30.4124,119161.0
2016-08-04 09:50:00,42.19,42.21,42.15,42.15,58723.0,30.4197,30.4341,30.3908,30.3908,58723.0
2016-08-04 09:55:00,42.16,42.17,42.13,42.13,91843.0,30.398,30.4052,30.3764,30.3764,91843.0
2016-08-04 10:00:00,42.13,42.14,42.03,42.11,37626.0,30.3764,30.3836,30.3043,30.362,37626.0
2016-08-04 10:05:00,42.11,42.12,42.08,42.11,94787.0,30.362,30.3692,30.3403,30.362,94787.0
2016-08-04 10:10:00,42.1,42.12,42.09,42.09,42372.0,30.3548,30.3692,30.3476,30.3476,42372.0
2016-08-04 10:15:00,42.1,42.12,42.05,42.11,47390.0,30.3548,30.3692,30.3187,30.362,47390.0
2016-08-04 10:20:00,42.11,42.11,42.02,42.04,235410.0,30.362,30.362,30.2971,30.3115,235410.0
2016-08-04 10:25:00,42.04,42.08,42.03,42.07,76810.0,30.3115,30.3403,30.3043,30.3331,76810.0
2016-08-04 10:30:00,42.08,42.11,42.07,42.09,107450.0,30.3403,30.362,30.3331,30.3476,107450.0
2016-08-04 10:35:00,42.1,42.13,42.08,42.11,39738.0,30.3548,30.3764,30.3403,30.362,39738.0
2016-08-04 10:40:00,42.1,42.1,42.02,42.05,35817.0,30.3548,30.3548,30.2971,30.3187,35817.0
2016-08-04 10:45:00,42.05,42.09,42.05,42.08,54997.0,30.3187,30.3476,30.3187,30.3403,54997.0
2016-08-04 10:50:00,42.08,42.12,42.07,42.08,38088.0,30.3403,30.3692,30.3331,30.3403,38088.0
2016-08-04 10:55:00,42.07,42.13,42.06,42.12,33479.0,30.3331,30.3764,30.3259,30.3692,33479.0
2016-08-04 11:00:00,42.11,42.14,42.1,42.1,33099.0,30.362,30.3836,30.3548,30.3548,33099.0
2016-08-04 11:05:00,42.1,42.14,42.09,42.14,52968.0,30.3548,30.3836,30.3476,30.3836,52968.0
2016-08-04 11:10:00,42.14,42.15,42.09,42.1,35004.0,30.3836,30.3908,30.3476,30.3548,35004.0
2016-08-04 11:15:00,42.1,42.11,42.08,42.1,23554.0,30.3548,30.362,30.3403,30.3548,23554.0
2016-08-04 11:20:00,42.1,42.1,42.05,42.05,29922.0,30.3548,30.3548,30.3187,30.3187,29922.0
2016-08-04 11:25:00,42.05,42.08,42.04,42.05,22630.0,30.3187,30.3403,30.3115,30.3187,22630.0
2016-08-04 11:30:00,42.05,42.07,42.04,42.07,21738.0,30.3187,30.3331,30.3115,30.3331,21738.0
2016-08-04 11:35:00,42.06,42.09,42.05,42.08,15007.0,30.3259,30.3476,30.3187,30.3403,15007.0
2016-08-04 11:40:00,42.08,42.09,42.05,42.08,19068.0,30.3403,30.3476,30.3187,30.3403,19068.0
2016-08-04 11:45:00,42.08,42.09,42.05,42.05,9990.0,30.3403,30.3476,30.3187,30.3187,9990.0
2016-08-04 11:50:00,42.05,42.1,42.05,42.1,33409.0,30.3187,30.3548,30.3187,30.3548,33409.0
2016-08-04 11:55:00,42.09,42.12,42.08,42.11,45166.0,30.3476,30.3692,30.3403,30.362,45166.0
2016-08-04 12:00:00,42.11,42.13,42.1,42.13,31732.0,30.362,30.3764,30.3548,30.3764,31732.0
2016-08-04 12:05:00,42.13,42.15,42.12,42.13,11227.0,30.3764,30.3908,30.3692,30.3764,11227.0
2016-08-04 12:10:00,42.13,42.13,42.11,42.12,8595.0,30.3764,30.3764,30.362,30.3692,8595.0
2016-08-04 12:15:00,42.11,42.13,42.11,42.13,41110.0,30.362,30.3764,30.362,30.3764,41110.0
2016-08-04 12:20:00,42.13,42.13,42.09,42.09,28816.0,30.3764,30.3764,30.3476,30.3476,28816.0
2016-08-04 12:25:00,42.1,42.1,42.08,42.1,15459.0,30.3548,30.3548,30.3403,30.3548,15459.0
2016-08-04 12:30:00,42.1,42.11,42.08,42.1,25495.0,30.3548,30.362,30.3403,30.3548,25495.0
2016-08-04 12:35:00,42.1,42.11,42.08,42.09,16050.0,30.3548,30.362,30.3403,30.3476,16050.0
2016-08-04 12:40:00,42.09,42.11,42.08,42.11,20650.0,30.3476,30.362,30.3403,30.362,20650.0
2016-08-04 12:45:00,42.11,42.11,42.08,42.09,21180.0,30.362,30.362,30.3403,30.3476,21180.0
2016-08-04 12:50:00,42.1,42.11,42.09,42.09,8364.0,30.3548,30.362,30.3476,30.3476,8364.0
2016-08-04 12:55:00,42.09,42.1,42.08,42.09,20418.0,30.3476,30.3548,30.3403,30.3476,20418.0
2016-08-04 13:00:00,42.09,42.1,42.05,42.05,78400.0,30.3476,30.3548,30.3187,30.3187,78400.0
2016-08-04 13:05:00,42.05,42.1,42.05,42.09,61703.0,30.3187,30.3548,30.3187,30.3476,61703.0
2016-08-04 13:10:00,42.09,42.09,42.02,42.02,13393.0,30.3476,30.3476,30.2971,30.2971,13393.0
2016-08-04 13:15:00,42.02,42.05,42.02,42.05,27240.0,30.2971,30.3187,30.2971,30.3187,27240.0
2016-08-04 13:20:00,42.05,42.07,42.04,42.05,156861.0,30.3187,30.3331,30.3115,30.3187,156861.0
2016-08-04 13:25:00,42.05,42.07,42.04,42.07,30270.0,30.3187,30.3331,30.3115,30.3331,30270.0
2016-08-04 13:30:00,42.06,42.07,42.04,42.07,20067.0,30.3259,30.3331,30.3115,30.3331,20067.0
2016-08-04 13:35:00,42.07,42.07,42.05,42.05,7290.0,30.3331,30.3331,30.3187,30.3187,7290.0
2016-08-04 13:40:00,42.05,42.06,42.05,42.05,10067.0,30.3187,30.3259,30.3187,30.3187,10067.0
2016-08-04 13:45:00,42.05,42.07,42.04,42.04,39560.0,30.3187,30.3331,30.3115,30.3115,39560.0
2016-08-04 13:50:00,42.05,42.05,42.03,42.03,12933.0,30.3187,30.3187,30.3043,30.3043,12933.0
2016-08-04 13:55:00,42.04,42.06,42.03,42.06,17275.0,30.3115,30.3259,30.3043,30.3259,17275.0
2016-08-04 14:00:00,42.06,42.09,42.05,42.08,20700.0,30.3259,30.3476,30.3187,30.3403,20700.0
2016-08-04 14:05:00,42.09,42.09,42.07,42.07,10752.0,30.3476,30.3476,30.3331,30.3331,10752.0
2016-08-04 14:10:00,42.08,42.08,42.05,42.05,14075.0,30.3403,30.3403,30.3187,30.3187,14075.0
2016-08-04 14:15:00,42.05,42.06,42.03,42.05,34062.0,30.3187,30.3259,30.3043,30.3187,34062.0
2016-08-04 14:20:00,42.04,42.07,42.03,42.07,23063.0,30.3115,30.3331,30.3043,30.3331,23063.0
2016-08-04 14:25:00,42.06,42.08,42.06,42.07,18231.0,30.3259,30.3403,30.3259,30.3331,18231.0
2016-08-04 14:30:00,42.06,42.07,42.05,42.05,29680.0,30.3259,30.3331,30.3187,30.3187,29680.0
2016-08-04 14:35:00,42.05,42.07,42.04,42.07,20969.0,30.3187,30.3331,30.3115,30.3331,20969.0
2016-08-04 14:40:00,42.07,42.07,42.06,42.07,11712.0,30.3331,30.3331,30.3259,30.3331,11712.0
2016-08-04 14:45:00,42.07,42.08,42.06,42.07,23149.0,30.3331,30.3403,30.3259,30.3331,23149.0
2016-08-04 14:50:00,42.06,42.08,42.06,42.08,13606.0,30.3259,30.3403,30.3259,30.3403,13606.0
2016-08-04 14:55:00,42.08,42.11,42.07,42.1,34917.0,30.3403,30.362,30.3331,30.3548,34917.0
2016-08-04 15:00:00,42.1,42.11,42.07,42.08,37880.0,30.3548,30.362,30.3331,30.3403,37880.0
2016-08-04 15:05:00,42.08,42.12,42.08,42.12,20019.0,30.3403,30.3692,30.3403,30.3692,20019.0
2016-08-04 15:10:00,42.11,42.12,42.09,42.09,33546.0,30.362,30.3692,30.3476,30.3476,33546.0
2016-08-04 15:15:00,42.09,42.1,42.09,42.09,12843.0,30.3476,30.3548,30.3476,30.3476,12843.0
2016-08-04 15:20:00,42.09,42.1,42.06,42.06,34439.0,30.3476,30.3548,30.3259,30.3259,34439.0
2016-08-04 15:25:00,42.06,42.07,42.05,42.07,57630.0,30.3259,30.3331,30.3187,30.3331,57630.0
2016-08-04 15:30:00,42.07,42.07,42.04,42.04,40435.0,30.3331,30.3331,30.3115,30.3115,40435.0
2016-08-04 15:35:00,42.04,42.06,42.04,42.05,54738.0,30.3115,30.3259,30.3115,30.3187,54738.0
2016-08-04 15:40:00,42.05,42.06,42.03,42.03,100310.0,30.3187,30.3259,30.3043,30.3043,100310.0
2016-08-04 15:45:00,42.03,42.08,42.02,42.08,111326.0,30.3043,30.3403,30.2971,30.3403,111326.0
2016-08-04 15:50:00,42.08,42.08,42.05,42.05,77227.0,30.3403,30.3403,30.3187,30.3187,77227.0
2016-08-04 15:55:00,42.05,42.06,42.02,42.04,270626.0,30.3187,30.3259,30.2971,30.3115,270626.0
2016-08-05 09:30:00,42.63,42.63,42.37,42.49,213177.0,30.7369,30.7369,30.5494,30.636,213177.0
2016-08-05 09:35:00,42.49,42.62,42.49,42.6,96482.0,30.636,30.7297,30.636,30.7153,96482.0
2016-08-05 09:40:00,42.6,42.61,42.55,42.58,64953.0,30.7153,30.7225,30.6792,30.7009,64953.0
2016-08-05 09:45:00,42.58,42.64,42.58,42.6,78210.0,30.7009,30.7441,30.7009,30.7153,78210.0
2016-08-05 09:50:00,42.59,42.65,42.57,42.65,49382.0,30.7081,30.7513,30.6936,30.7513,49382.0
2016-08-05 09:55:00,42.64,42.73,42.64,42.71,77181.0,30.7441,30.809,30.7441,30.7946,77181.0
2016-08-05 10:00:00,42.73,42.74,42.68,42.73,62068.0,30.809,30.8162,30.773,30.809,62068.0
2016-08-05 10:05:00,42.72,42.75,42.71,42.73,47368.0,30.8018,30.8234,30.7946,30.809,47368.0
2016-08-05 10:10:00,42.73,42.77,42.71,42.72,59772.0,30.809,30.8378,30.7946,30.8018,59772.0
2016-08-05 10:15:00,42.71,42.78,42.71,42.74,61184.0,30.7946,30.8451,30.7946,30.8162,61184.0
2016-08-05 10:20:00,42.75,42.76,42.73,42.73,55329.0,30.8234,30.8306,30.809,30.809,55329.0
2016-08-05 10:25:00,42.73,42.75,42.71,42.75,68693.0,30.809,30.8234,30.7946,30.8234,68693.0
2016-08-05 10:30:00,42.75,42.77,42.7,42.71,50877.0,30.8234,30.8378,30.7874,30.7946,50877.0
2016-08-05 10:35:00,42.71,42.76,42.7,42.75,70228.0,30.7946,30.8306,30.7874,30.8234,70228.0
2016-08-05 10:40:00,42.75,42.79,42.74,42.77,44525.0,30.8234,30.8523,30.8162,30.8378,44525.0
2016-08-05 10:45:00,42.77,42.8,42.76,42.78,52429.0,30.8378,30.8595,30.8306,30.8451,52429.0
2016-08-05 10:50:00,42.79,42.82,42.78,42.81,43681.0,30.8523,30.8739,30.8451,30.8667,43681.0
2016-08-05 10:55:00,42.81,42.83,42.78,42.81,39506.0,30.8667,30.8811,30.8451,30.8667,39506.0
2016-08-05 11:00:00,42.81,42.87,42.81,42.86,35124.0,30.8667,30.9099,30.8667,30.9027,35124.0
2016-08-05 11:05:00,42.85,42.9,42.85,42.86,68937.0,30.8955,30.9316,30.8955,30.9027,68937.0
2016-08-05 11:10:00,42.86,42.86,42.8,42.83,49200.0,30.9027,30.9027,30.8595,30.8811,49200.0
2016-08-05 11:15:00,42.83,42.83,42.78,42.79,37672.0,30.8811,30.8811,30.8451,30.8523,37672.0
2016-08-05 11:20:00,42.79,42.8,42.78,42.8,17865.0,30.8523,30.8595,30.8451,30.8595,17865.0
2016-08-05 11:25:00,42.8,42.84,42.78,42.79,98357.0,30.8595,30.8883,30.8451,30.8523,98357.0
2016-08-05 11:30:00,42.79,42.85,42.79,42.84,137099.0,30.8523,30.8955,30.8523,30.8883,137099.0
2016-08-05 11:35:00,42.84,42.84,42.81,42.83,59690.0,30.8883,30.8883,30.8667,30.8811,59690.0
2016-08-05 11:40:00,42.83,42.85,42.82,42.84,35942.0,30.8811,30.8955,30.8739,30.8883,35942.0
2016-08-05 11:45:00,42.83,42.86,42.82,42.84,32514.0,30.8811,30.9027,30.8739,30.8883,32514.0
2016-08-05 11:50:00,42.84,42.87,42.83,42.84,22439.0,30.8883,30.9099,30.8811,30.8883,22439.0
2016-08-05 11:55:00,42.84,42.84,42.81,42.81,26946.0,30.8883,30.8883,30.8667,30.8667,26946.0
2016-08-05 12:00:00,42.81,42.85,42.8,42.84,59487.0,30.8667,30.8955,30.8595,30.8883,59487.0
2016-08-05 12:05:00,42.84,42.86,42.83,42.86,25597.0,30.8883,30.9027,30.8811,30.9027,25597.0
2016-08-05 12:10:00,42.86,42.88,42.85,42.88,32943.0,30.9027,30.9172,30.8955,30.9172,32943.0
2016-08-05 12:15:00,42.88,42.88,42.85,42.87,34415.0,30.9172,30.9172,30.8955,30.9099,34415.0
2016-08-05 12:20:00,42.87,42.89,42.84,42.89,61811.0,30.9099,30.9244,30.8883,30.9244,61811.0
2016-08-05 12:25:00,42.88,42.9,42.88,42.9,27876.0,30.9172,30.9316,30.9172,30.9316,27876.0
2016-08-05 12:30:00,42.89,42.9,42.85,42.87,39035.0,30.9244,30.9316,30.8955,30.9099,39035.0
2016-08-05 12:35:00,42.88,42.9,42.88,42.9,10703.0,30.9172,30.9316,30.9172,30.9316,10703.0
2016-08-05 12:40:00,42.9,42.91,42.86,42.87,36911.0,30.9316,30.9388,30.9027,30.9099,36911.0
2016-08-05 12:45:00,42.87,42.88,42.86,42.87,10593.0,30.9099,30.9172,30.9027,30.9099,10593.0
2016-08-05 12:50:00,42.88,42.88,42.87,42.88,14847.0,30.9172,30.9172,30.9099,30.9172,14847.0
2016-08-05 12:55:00,42.87,42.9,42.87,42.89,31230.0,30.9099,30.9316,30.9099,30.9244,31230.0
2016-08-05 13:00:00,42.89,42.92,42.88,42.89,37473.0,30.9244,30.946,30.9172,30.9244,37473.0
2016-08-05 13:05:00,42.89,42.91,42.89,42.91,9698.0,30.9244,30.9388,30.9244,30.9388,9698.0
2016-08-05 13:10:00,42.9,42.92,42.89,42.92,32227.0,30.9316,30.946,30.9244,30.946,32227.0
2016-08-05 13:15:00,42.92,42.92,42.9,42.91,14708.0,30.946,30.946,30.9316,30.9388,14708.0
2016-08-05 13:20:00,42.91,42.91,42.86,42.88,25902.0,30.9388,30.9388,30.9027,30.9172,25902.0
2016-08-05 13:25:00,42.88,42.89,42.87,42.89,12916.0,30.9172,30.9244,30.9099,30.9244,12916.0
2016-08-05 13:30:00,42.88,42.89,42.88,42.88,17961.0,30.9172,30.9244,30.9172,30.9172,17961.0
2016-08-05 13:35:00,42.88,42.91,42.88,42.9,17935.0,30.9172,30.9388,30.9172,30.9316,17935.0
2016-08-05 13:40:00,42.91,42.93,42.9,42.92,25153.0,30.9388,30.9532,30.9316,30.946,25153.0
2016-08-05 13:45:00,42.93,42.94,42.91,42.92,37692.0,30.9532,30.9604,30.9388,30.946,37692.0
2016-08-05 13:50:00,42.92,42.94,42.91,42.91,25075.0,30.946,30.9604,30.9388,30.9388,25075.0
2016-08-05 13:55:00,42.91,42.92,42.89,42.91,57220.0,30.9388,30.946,30.9244,30.9388,57220.0
2016-08-05 14:00:00,42.91,42.91,42.89,42.9,31135.0,30.9388,30.9388,30.9244,30.9316,31135.0
2016-08-05 14:05:00,42.9,42.93,42.89,42.92,34931.0,30.9316,30.9532,30.9244,30.946,34931.0
2016-08-05 14:10:00,42.92,42.92,42.91,42.91,19172.0,30.946,30.946,30.9388,30.9388,19172.0
2016-08-05 14:15:00,42.91,42.92,42.86,42.88,55775.0,30.9388,30.946,30.9027,30.9172,55775.0
2016-08-05 14:20:00,42.87,42.88,42.84,42.84,32713.0,30.9099,30.9172,30.8883,30.8883,32713.0
2016-08-05 14:25:00,42.84,42.88,42.84,42.88,32030.0,30.8883,30.9172,30.8883,30.9172,32030.0
2016-08-05 14:30:00,42.87,42.9,42.86,42.9,53126.0,30.9099,30.9316,30.9027,30.9316,53126.0
2016-08-05 14:35:00,42.9,42.9,42.84,42.87,52747.0,30.9316,30.9316,30.8883,30.9099,52747.0
2016-08-05 14:40:00,42.87,42.87,42.85,42.87,44538.0,30.9099,30.9099,30.8955,30.9099,44538.0
2016-08-05 14:45:00,42.87,42.87,42.84,42.86,32249.0,30.9099,30.9099,30.8883,30.9027,32249.0
2016-08-05 14:50:00,42.86,42.87,42.85,42.87,25533.0,30.9027,30.9099,30.8955,30.9099,25533.0
2016-08-05 14:55:00,42.87,42.87,42.85,42.86,31085.0,30.9099,30.9099,30.8955,30.9027,31085.0
2016-08-05 15:00:00,42.86,42.9,42.85,42.89,50227.0,30.9027,30.9316,30.8955,30.9244,50227.0
2016-08-05 15:05:00,42.89,42.91,42.88,42.9,74908.0,30.9244,30.9388,30.9172,30.9316,74908.0
2016-08-05 15:10:00,42.89,42.92,42.89,42.91,38765.0,30.9244,30.946,30.9244,30.9388,38765.0
2016-08-05 15:15:00,42.9,42.93,42.9,42.92,50072.0,30.9316,30.9532,30.9316,30.946,50072.0
2016-08-05 15:20:00,42.92,42.93,42.91,42.92,42048.0,30.946,30.9532,30.9388,30.946,42048.0
2016-08-05 15:25:00,42.91,42.93,42.9,42.93,67002.0,30.9388,30.9532,30.9316,30.9532,67002.0
2016-08-05 15:30:00,42.92,42.93,42.9,42.92,56089.0,30.946,30.9532,30.9316,30.946,56089.0
2016-08-05 15:35:00,42.92,42.93,42.91,42.91,73754.0,30.946,30.9532,30.9388,30.9388,73754.0
2016-08-05 15:40:00,42.92,42.93,42.91,42.91,74316.0,30.946,30.9532,30.9388,30.9388,74316.0
2016-08-05 15:45:00,42.91,42.92,42.88,42.9,194844.0,30.9388,30.946,30.9172,30.9316,194844.0
2016-08-05 15:50:00,42.9,42.9,42.89,42.89,117466.0,30.9316,30.9316,30.9244,30.9244,117466.0
2016-08-05 15:55:00,42.9,42.96,42.89,42.95,689010.0,30.9316,30.9748,30.9244,30.9676,689010.0
2016-08-08 09:30:00,42.99,43.13,42.97,43.12,144235.0,30.9965,31.0974,30.982,31.0902,144235.0
2016-08-08 09:35:00,43.11,43.15,43.05,43.09,121043.0,31.083,31.1118,31.0397,31.0686,121043.0
2016-08-08 09:40:00,43.1,43.11,43.03,43.07,144007.0,31.0758,31.083,31.0253,31.0541,144007.0
2016-08-08 09:45:00,43.08,43.1,43.04,43.09,131343.0,31.0614,31.0758,31.0325,31.0686,131343.0
2016-08-08 09:50:00,43.09,43.09,42.97,42.97,143596.0,31.0686,31.0686,30.982,30.982,143596.0
2016-08-08 09:55:00,42.97,43.01,42.96,42.96,115198.0,30.982,31.0109,30.9748,30.9748,115198.0
2016-08-08 10:00:00,42.97,43.01,42.97,42.97,44224.0,30.982,31.0109,30.982,30.982,44224.0
2016-08-08 10:05:00,42.97,43.01,42.97,42.98,82480.0,30.982,31.0109,30.982,30.9893,82480.0
2016-08-08 10:10:00,42.97,42.97,42.94,42.96,47174.0,30.982,30.982,30.9604,30.9748,47174.0
2016-08-08 10:15:00,42.96,42.96,42.92,42.92,62347.0,30.9748,30.9748,30.946,30.946,62347.0
2016-08-08 10:20:00,42.92,42.93,42.86,42.87,62768.0,30.946,30.9532,30.9027,30.9099,62768.0
2016-08-08 10:25:00,42.87,42.9,42.86,42.9,33694.0,30.9099,30.9316,30.9027,30.9316,33694.0
2016-08-08 10:30:00,42.9,42.98,42.88,42.96,74040.0,30.9316,30.9893,30.9172,30.9748,74040.0
2016-08-08 10:35:00,42.95,42.96,42.88,42.91,45864.0,30.9676,30.9748,30.9172,30.9388,45864.0
2016-08-08 10:40:00,42.91,42.95,42.9,42.94,36823.0,30.9388,30.9676,30.9316,30.9604,36823.0
2016-08-08 10:45:00,42.94,42.96,42.92,42.93,55330.0,30.9604,30.9748,30.946,30.9532,55330.0
2016-08-08 10:50:00,42.93,42.94,42.87,42.9,36180.0,30.9532,30.9604,30.9099,30.9316,36180.0
2016-08-08 10:55:00,42.91,42.93,42.88,42.91,46193.0,30.9388,30.9532,30.9172,30.9388,46193.0
2016-08-08 11:00:00,42.92,42.95,42.91,42.94,64037.0,30.946,30.9676,30.9388,30.9604,64037.0
2016-08-08 11:05:00,42.94,42.98,42.94,42.98,29487.0,30.9604,30.9893,30.9604,30.9893,29487.0
2016-08-08 11:10:00,42.98,42.99,42.95,42.98,48348.0,30.9893,30.9965,30.9676,30.9893,48348.0
2016-08-08 11:15:00,42.98,42.98,42.96,42.96,21308.0,30.9893,30.9893,30.9748,30.9748,21308.0
2016-08-08 11:20:00,42.96,42.99,42.94,42.96,40385.0,30.9748,30.9965,30.9604,30.9748,40385.0
2016-08-08 11:25:00,42.96,43.0,42.95,42.98,39148.0,30.9748,31.0037,30.9676,30.9893,39148.0
2016-08-08 11:30:00,42.98,42.98,42.94,42.96,46339.0,30.9893,30.9893,30.9604,30.9748,46339.0
2016-08-08 11:35:00,42.97,43.0,42.96,43.0,26566.0,30.982,31.0037,30.9748,31.0037,26566.0
2016-08-08 11:40:00,43.0,43.0,42.98,42.98,22850.0,31.0037,31.0037,30.9893,30.9893,22850.0
2016-08-08 11:45:00,42.98,42.99,42.93,42.94,23209.0,30.9893,30.9965,30.9532,30.9604,23209.0
2016-08-08 11:50:00,42.94,42.98,42.93,42.98,30921.0,30.9604,30.9893,30.9532,30.9893,30921.0
2016-08-08 11:55:00,42.98,42.99,42.96,42.98,15381.0,30.9893,30.9965,30.9748,30.9893,15381.0
2016-08-08 12:00:00,42.99,43.0,42.97,42.97,29655.0,30.9965,31.0037,30.982,30.982,29655.0
2016-08-08 12:05:00,42.98,42.98,42.94,42.96,32743.0,30.9893,30.9893,30.9604,30.9748,32743.0
2016-08-08 12:10:00,42.96,42.97,42.94,42.95,37222.0,30.9748,30.982,30.9604,30.9676,37222.0
2016-08-08 12:15:00,42.94,42.98,42.94,42.96,15767.0,30.9604,30.9893,30.9604,30.9748,15767.0
2016-08-08 12:20:00,42.96,42.99,42.96,42.98,14799.0,30.9748,30.9965,30.9748,30.9893,14799.0
2016-08-08 12:25:00,42.99,42.99,42.98,42.99,6240.0,30.9965,30.9965,30.9893,30.9965,6240.0
2016-08-08 12:30:00,42.99,42.99,42.97,42.97,20688.0,30.9965,30.9965,30.982,30.982,20688.0
2016-08-08 12:35:00,42.98,43.0,42.98,43.0,18594.0,30.9893,31.0037,30.9893,31.0037,18594.0
2016-08-08 12:40:00,43.0,43.0,42.96,42.96,18118.0,31.0037,31.0037,30.9748,30.9748,18118.0
2016-08-08 12:45:00,42.97,43.0,42.96,42.99,14873.0,30.982,31.0037,30.9748,30.9965,14873.0
2016-08-08 12:50:00,43.0,43.0,42.98,42.98,17362.0,31.0037,31.0037,30.9893,30.9893,17362.0
2016-08-08 12:55:00,42.98,43.0,42.97,43.0,20588.0,30.9893,31.0037,30.982,31.0037,20588.0
2016-08-08 13:00:00,43.0,43.0,42.96,43.0,35701.0,31.0037,31.0037,30.9748,31.0037,35701.0
2016-08-08 13:05:00,42.99,42.99,42.97,42.99,13087.0,30.9965,30.9965,30.982,30.9965,13087.0
2016-08-08 13:10:00,42.99,42.99,42.96,42.97,31566.0,30.9965,30.9965,30.9748,30.982,31566.0
2016-08-08 13:15:00,42.97,43.0,42.96,42.99,42967.0,30.982,31.0037,30.9748,30.9965,42967.0
2016-08-08 13:20:00,42.99,43.0,42.97,42.98,10950.0,30.9965,31.0037,30.982,30.9893,10950.0
2016-08-08 13:25:00,42.98,43.0,42.98,42.99,9123.0,30.9893,31.0037,30.9893,30.9965,9123.0
2016-08-08 13:30:00,42.99,43.0,42.97,43.0,34628.0,30.9965,31.0037,30.982,31.0037,34628.0
2016-08-08 13:35:00,42.99,42.99,42.93,42.93,66587.0,30.9965,30.9965,30.9532,30.9532,66587.0
2016-08-08 13:40:00,42.94,42.94,42.93,42.94,10360.0,30.9604,30.9604,30.9532,30.9604,10360.0
2016-08-08 13:45:00,42.93,42.94,42.91,42.91,44021.0,30.9532,30.9604,30.9388,30.9388,44021.0
2016-08-08 13:50:00,42.91,42.96,42.9,42.96,45519.0,30.9388,30.9748,30.9316,30.9748,45519.0
2016-08-08 13:55:00,42.95,42.96,42.93,42.94,24296.0,30.9676,30.9748,30.9532,30.9604,24296.0
2016-08-08 14:00:00,42.93,42.95,42.93,42.94,34789.0,30.9532,30.9676,30.9532,30.9604,34789.0
2016-08-08 14:05:00,42.94,42.94,42.91,42.91,29766.0,30.9604,30.9604,30.9388,30.9388,29766.0
2016-08-08 14:10:00,42.92,42.92,42.9,42.91,15425.0,30.946,30.946,30.9316,30.9388,15425.0
2016-08-08 14:15:00,42.91,42.94,42.9,42.91,35054.0,30.9388,30.9604,30.9316,30.9388,35054.0
2016-08-08 14:20:00,42.91,42.91,42.88,42.91,29769.0,30.9388,30.9388,30.9172,30.9388,29769.0
2016-08-08 14:25:00,42.91,42.92,42.88,42.89,31707.0,30.9388,30.946,30.9172,30.9244,31707.0
2016-08-08 14:30:00,42.9,42.93,42.88,42.93,32436.0,30.9316,30.9532,30.9172,30.9532,32436.0
2016-08-08 14:35:00,42.92,42.94,42.91,42.94,20148.0,30.946,30.9604,30.9388,30.9604,20148.0
2016-08-08 14:40:00,42.93,42.94,42.9,42.91,33773.0,30.9532,30.9604,30.9316,30.9388,33773.0
2016-08-08 14:45:00,42.91,42.93,42.9,42.91,42585.0,30.9388,30.9532,30.9316,30.9388,42585.0
2016-08-08 14:50:00,42.91,42.92,42.9,42.91,21573.0,30.9388,30.946,30.9316,30.9388,21573.0
2016-08-08 14:55:00,42.91,42.93,42.9,42.91,31965.0,30.9388,30.9532,30.9316,30.9388,31965.0
2016-08-08 15:00:00,42.91,42.92,42.9,42.91,23060.0,30.9388,30.946,30.9316,30.9388,23060.0
2016-08-08 15:05:00,42.91,42.94,42.91,42.94,31193.0,30.9388,30.9604,30.9388,30.9604,31193.0
2016-08-08 15:10:00,42.94,42.95,42.92,42.93,28772.0,30.9604,30.9676,30.946,30.9532,28772.0
2016-08-08 15:15:00,42.93,42.94,42.9,42.9,47226.0,30.9532,30.9604,30.9316,30.9316,47226.0
2016-08-08 15:20:00,42.91,42.91,42.89,42.91,52841.0,30.9388,30.9388,30.9244,30.9388,52841.0
2016-08-08 15:25:00,42.9,42.92,42.89,42.92,54742.0,30.9316,30.946,30.9244,30.946,54742.0
2016-08-08 15:30:00,42.92,42.93,42.91,42.93,42655.0,30.946,30.9532,30.9388,30.9532,42655.0
2016-08-08 15:35:00,42.92,42.93,42.91,42.92,46624.0,30.946,30.9532,30.9388,30.946,46624.0
2016-08-08 15:40:00,42.92,42.93,42.91,42.91,34405.0,30.946,30.9532,30.9388,30.9388,34405.0
2016-08-08 15:45:00,42.91,42.92,42.9,42.91,55403.0,30.9388,30.946,30.9316,30.9388,55403.0
2016-08-08 15:50:00,42.9,42.92,42.9,42.92,87719.0,30.9316,30.946,30.9316,30.946,87719.0
2016-08-08 15:55:00,42.91,42.95,42.9,42.94,240018.0,30.9388,30.9676,30.9316,30.9604,240018.0
2016-08-09 09:30:00,42.94,43.04,42.93,43.03,95942.0,30.9604,31.0325,30.9532,31.0253,95942.0
2016-08-09 09:35:00,43.03,43.03,42.96,43.0,53353.0,31.0253,31.0253,30.9748,31.0037,53353.0
2016-08-09 09:40:00,43.01,43.02,42.99,43.02,47852.0,31.0109,31.0181,30.9965,31.0181,47852.0
2016-08-09 09:45:00,43.02,43.04,42.96,43.01,50607.0,31.0181,31.0325,30.9748,31.0109,50607.0
2016-08-09 09:50:00,43.01,43.05,43.01,43.04,24628.0,31.0109,31.0397,31.0109,31.0325,24628.0
2016-08-09 09:55:00,43.04,43.04,43.01,43.04,30860.0,31.0325,31.0325,31.0109,31.0325,30860.0
2016-08-09 10:00:00,43.03,43.03,42.96,43.02,52938.0,31.0253,31.0253,30.9748,31.0181,52938.0
2016-08-09 10:05:00,43.01,43.01,42.98,42.99,32170.0,31.0109,31.0109,30.9893,30.9965,32170.0
2016-08-09 10:10:00,42.99,43.01,42.97,42.98,62543.0,30.9965,31.0109,30.982,30.9893,62543.0
2016-08-09 10:15:00,42.98,43.04,42.98,43.02,27226.0,30.9893,31.0325,30.9893,31.0181,27226.0
2016-08-09 10:20:00,43.02,43.03,42.99,43.01,28042.0,31.0181,31.0253,30.9965,31.0109,28042.0
2016-08-09 10:25:00,43.01,43.03,42.98,42.98,30857.0,31.0109,31.0253,30.9893,30.9893,30857.0
2016-08-09 10:30:00,42.99,43.0,42.96,43.0,23150.0,30.9965,31.0037,30.9748,31.0037,23150.0
2016-08-09 10:35:00,43.0,43.03,42.98,43.01,36717.0,31.0037,31.0253,30.9893,31.0109,36717.0
2016-08-09 10:40:00,43.01,43.02,42.97,42.98,25497.0,31.0109,31.0181,30.982,30.9893,25497.0
2016-08-09 10:45:00,42.98,42.99,42.97,42.98,36279.0,30.9893,30.9965,30.982,30.9893,36279.0
2016-08-09 10:50:00,42.98,43.0,42.94,42.94,30351.0,30.9893,31.0037,30.9604,30.9604,30351.0
2016-08-09 10:55:00,42.95,42.98,42.94,42.97,26249.0,30.9676,30.9893,30.9604,30.982,26249.0
2016-08-09 11:00:00,42.97,42.98,42.96,42.98,23234.0,30.982,30.9893,30.9748,30.9893,23234.0
2016-08-09 11:05:00,42.98,43.02,42.97,43.02,39783.0,30.9893,31.0181,30.982,31.0181,39783.0
2016-08-09 11:10:00,43.01,43.02,42.99,43.01,34870.0,31.0109,31.0181,30.9965,31.0109,34870.0
2016-08-09 11:15:00,43.01,43.01,42.99,43.0,21058.0,31.0109,31.0109,30.9965,31.0037,21058.0
2016-08-09 11:20:00,43.01,43.03,42.98,42.98,32527.0,31.0109,31.0253,30.9893,30.9893,32527.0
2016-08-09 11:25:00,42.98,43.0,42.97,43.0,14797.0,30.9893,31.0037,30.982,31.0037,14797.0
2016-08-09 11:30:00,42.99,43.01,42.97,42.99,19660.0,30.9965,31.0109,30.982,30.9965,19660.0
2016-08-09 11:35:00,42.99,43.0,42.96,42.98,15743.0,30.9965,31.0037,30.9748,30.9893,15743.0
2016-08-09 11:40:00,42.98,42.98,42.93,42.93,18260.0,30.9893,30.9893,30.9532,30.9532,18260.0
2016-08-09 11:45:00,42.93,42.95,42.92,42.94,19571.0,30.9532,30.9676,30.946,30.9604,19571.0
2016-08-09 11:50:00,42.94,42.94,42.91,42.92,27778.0,30.9604,30.9604,30.9388,30.946,27778.0
2016-08-09 11:55:00,42.92,42.93,42.91,42.91,42187.0,30.946,30.9532,30.9388,30.9388,42187.0
2016-08-09 12:00:00,42.91,42.93,42.91,42.91,43474.0,30.9388,30.9532,30.9388,30.9388,43474.0
2016-08-09 12:05:00,42.91,42.92,42.91,42.91,42317.0,30.9388,30.946,30.9388,30.9388,42317.0
2016-08-09 12:10:00,42.92,42.93,42.9,42.92,43434.0,30.946,30.9532,30.9316,30.946,43434.0
2016-08-09 12:15:00,42.93,42.93,42.91,42.92,29099.0,30.9532,30.9532,30.9388,30.946,29099.0
2016-08-09 12:20:00,42.91,42.92,42.86,42.88,40878.0,30.9388,30.946,30.9027,30.9172,40878.0
2016-08-09 12:25:00,42.87,42.88,42.84,42.84,16327.0,30.9099,30.9172,30.8883,30.8883,16327.0
2016-08-09 12:30:00,42.84,42.86,42.84,42.85,25621.0,30.8883,30.9027,30.8883,30.8955,25621.0
2016-08-09 12:35:00,42.86,42.87,42.85,42.85,22638.0,30.9027,30.9099,30.8955,30.8955,22638.0
2016-08-09 12:40:00,42.85,42.86,42.83,42.83,35572.0,30.8955,30.9027,30.8811,30.8811,35572.0
2016-08-09 12:45:00,42.83,42.86,42.83,42.84,22590.0,30.8811,30.9027,30.8811,30.8883,22590.0
2016-08-09 12:50:00,42.84,42.86,42.83,42.84,22841.0,30.8883,30.9027,30.8811,30.8883,22841.0
2016-08-09 12:55:00,42.84,42.85,42.83,42.84,25268.0,30.8883,30.8955,30.8811,30.8883,25268.0
2016-08-09 13:00:00,42.84,42.87,42.83,42.86,20799.0,30.8883,30.9099,30.8811,30.9027,20799.0
2016-08-09 13:05:00,42.87,42.87,42.84,42.85,35989.0,30.9099,30.9099,30.8883,30.8955,35989.0
2016-08-09 13:10:00,42.85,42.86,42.83,42.83,17785.0,30.8955,30.9027,30.8811,30.8811,17785.0
2016-08-09 13:15:00,42.83,42.85,42.83,42.83,25897.0,30.8811,30.8955,30.8811,30.8811,25897.0
2016-08-09 13:20:00,42.84,42.85,42.83,42.83,23501.0,30.8883,30.8955,30.8811,30.8811,23501.0
2016-08-09 13:25:00,42.83,42.84,42.81,42.82,15078.0,30.8811,30.8883,30.8667,30.8739,15078.0
2016-08-09 13:30:00,42.82,42.83,42.81,42.82,39245.0,30.8739,30.8811,30.8667,30.8739,39245.0
2016-08-09 13:35:00,42.82,42.83,42.81,42.81,24357.0,30.8739,30.8811,30.8667,30.8667,24357.0
2016-08-09 13:40:00,42.81,42.82,42.8,42.8,42422.0,30.8667,30.8739,30.8595,30.8595,42422.0
2016-08-09 13:45:00,42.8,42.81,42.79,42.79,34418.0,30.8595,30.8667,30.8523,30.8523,34418.0
2016-08-09 13:50:00,42.79,42.8,42.77,42.77,25601.0,30.8523,30.8595,30.8378,30.8378,25601.0
2016-08-09 13:55:00,42.77,42.81,42.77,42.8,36339.0,30.8378,30.8667,30.8378,30.8595,36339.0
2016-08-09 14:00:00,42.8,42.81,42.79,42.79,23129.0,30.8595,30.8667,30.8523,30.8523,23129.0
2016-08-09 14:05:00,42.79,42.8,42.76,42.76,50380.0,30.8523,30.8595,30.8306,30.8306,50380.0
2016-08-09 14:10:00,42.76,42.76,42.74,42.76,87378.0,30.8306,30.8306,30.8162,30.8306,87378.0
2016-08-09 14:15:00,42.75,42.76,42.74,42.74,29855.0,30.8234,30.8306,30.8162,30.8162,29855.0
2016-08-09 14:20:00,42.75,42.76,42.74,42.74,32944.0,30.8234,30.8306,30.8162,30.8162,32944.0
2016-08-09 14:25:00,42.74,42.76,42.73,42.74,43248.0,30.8162,30.8306,30.809,30.8162,43248.0
2016-08-09 14:30:00,42.75,42.76,42.73,42.75,42827.0,30.8234,30.8306,30.809,30.8234,42827.0
2016-08-09 14:35:00,42.75,42.77,42.74,42.75,28051.0,30.8234,30.8378,30.8162,30.8234,28051.0
2016-08-09 14:40:00,42.75,42.76,42.74,42.75,27843.0,30.8234,30.8306,30.8162,30.8234,27843.0
2016-08-09 14:45:00,42.75,42.76,42.74,42.75,19046.0,30.8234,30.8306,30.8162,30.8234,19046.0
2016-08-09 14:50:00,42.75,42.77,42.74,42.75,29238.0,30.8234,30.8378,30.8162,30.8234,29238.0
2016-08-09 14:55:00,42.76,42.81,42.75,42.8,38367.0,30.8306,30.8667,30.8234,30.8595,38367.0
2016-08-09 15:00:00,42.81,42.83,42.79,42.81,51269.0,30.8667,30.8811,30.8523,30.8667,51269.0
2016-08-09 15:05:00,42.82,42.83,42.81,42.83,22432.0,30.8739,30.8811,30.8667,30.8811,22432.0
2016-08-09 15:10:00,42.82,42.85,42.81,42.81,31915.0,30.8739,30.8955,30.8667,30.8667,31915.0
2016-08-09 15:15:00,42.81,42.83,42.81,42.82,35114.0,30.8667,30.8811,30.8667,30.8739,35114.0
2016-08-09 15:20:00,42.83,42.86,42.82,42.85,38798.0,30.8811,30.9027,30.8739,30.8955,38798.0
2016-08-09 15:25:00,42.85,42.86,42.83,42.84,90060.0,30.8955,30.9027,30.8811,30.8883,90060.0
2016-08-09 15:30:00,42.84,42.85,42.8,42.82,68356.0,30.8883,30.8955,30.8595,30.8739,68356.0
2016-08-09 15:35:00,42.83,42.84,42.82,42.83,54455.0,30.8811,30.8883,30.8739,30.8811,54455.0
2016-08-09 15:40:00,42.83,42.84,42.81,42.82,53758.0,30.8811,30.8883,30.8667,30.8739,53758.0
2016-08-09 15:45:00,42.83,42.87,42.82,42.84,143211.0,30.8811,30.9099,30.8739,30.8883,143211.0
2016-08-09 15:50:00,42.84,42.85,42.82,42.83,146176.0,30.8883,30.8955,30.8739,30.8811,146176.0
2016-08-09 15:55:00,42.83,42.83,42.8,42.82,248322.0,30.8811,30.8811,30.8595,30.8739,248322.0
2016-08-10 09:30:00,42.94,42.99,42.76,42.81,98897.0,30.9604,30.9965,30.8306,30.8667,98897.0
2016-08-10 09:35:00,42.81,42.82,42.74,42.8,61831.0,30.8667,30.8739,30.8162,30.8595,61831.0
2016-08-10 09:40:00,42.8,42.82,42.76,42.77,80719.0,30.8595,30.8739,30.8306,30.8378,80719.0
2016-08-10 09:45:00,42.77,42.78,42.74,42.77,61088.0,30.8378,30.8451,30.8162,30.8378,61088.0
2016-08-10 09:50:00,42.77,42.79,42.74,42.77,44091.0,30.8378,30.8523,30.8162,30.8378,44091.0
2016-08-10 09:55:00,42.77,42.81,42.7,42.7,42642.0,30.8378,30.8667,30.7874,30.7874,42642.0
2016-08-10 10:00:00,42.71,42.74,42.67,42.74,62226.0,30.7946,30.8162,30.7657,30.8162,62226.0
2016-08-10 10:05:00,42.74,42.76,42.73,42.74,29531.0,30.8162,30.8306,30.809,30.8162,29531.0
2016-08-10 10:10:00,42.73,42.76,42.73,42.74,21573.0,30.809,30.8306,30.809,30.8162,21573.0
2016-08-10 10:15:00,42.75,42.77,42.7,42.72,38832.0,30.8234,30.8378,30.7874,30.8018,38832.0
2016-08-10 10:20:00,42.72,42.77,42.72,42.74,15780.0,30.8018,30.8378,30.8018,30.8162,15780.0
2016-08-10 10:25:00,42.74,42.74,42.71,42.72,23962.0,30.8162,30.8162,30.7946,30.8018,23962.0
2016-08-10 10:30:00,42.72,42.75,42.7,42.71,37676.0,30.8018,30.8234,30.7874,30.7946,37676.0
2016-08-10 10:35:00,42.71,42.73,42.67,42.68,46172.0,30.7946,30.809,30.7657,30.773,46172.0
2016-08-10 10:40:00,42.68,42.71,42.67,42.69,29097.0,30.773,30.7946,30.7657,30.7802,29097.0
2016-08-10 10:45:00,42.69,42.7,42.65,42.67,40495.0,30.7802,30.7874,30.7513,30.7657,40495.0
2016-08-10 10:50:00,42.68,42.68,42.65,42.65,26640.0,30.773,30.773,30.7513,30.7513,26640.0
2016-08-10 10:55:00,42.65,42.65,42.63,42.65,13606.0,30.7513,30.7513,30.7369,30.7513,13606.0
2016-08-10 11:00:00,42.65,42.67,42.64,42.67,26666.0,30.7513,30.7657,30.7441,30.7657,26666.0
2016-08-10 11:05:00,42.68,42.68,42.63,42.65,34560.0,30.773,30.773,30.7369,30.7513,34560.0
2016-08-10 11:10:00,42.65,42.65,42.61,42.63,32856.0,30.7513,30.7513,30.7225,30.7369,32856.0
2016-08-10 11:15:00,42.63,42.63,42.56,42.59,57492.0,30.7369,30.7369,30.6864,30.7081,57492.0
2016-08-10 11:20:00,42.58,42.59,42.55,42.55,21113.0,30.7009,30.7081,30.6792,30.6792,21113.0
2016-08-10 11:25:00,42.56,42.58,42.55,42.57,42887.0,30.6864,30.7009,30.6792,30.6936,42887.0
2016-08-10 11:30:00,42.57,42.57,42.54,42.55,33128.0,30.6936,30.6936,30.672,30.6792,33128.0
2016-08-10 11:35:00,42.55,42.57,42.53,42.54,49506.0,30.6792,30.6936,30.6648,30.672,49506.0
2016-08-10 11:40:00,42.54,42.56,42.52,42.52,85341.0,30.672,30.6864,30.6576,30.6576,85341.0
2016-08-10 11:45:00,42.52,42.54,42.5,42.54,51612.0,30.6576,30.672,30.6432,30.672,51612.0
2016-08-10 11:50:00,42.54,42.58,42.53,42.56,69484.0,30.672,30.7009,30.6648,30.6864,69484.0
2016-08-10 11:55:00,42.55,42.57,42.55,42.55,16584.0,30.6792,30.6936,30.6792,30.6792,16584.0
2016-08-10 12:00:00,42.55,42.58,42.52,42.58,55218.0,30.6792,30.7009,30.6576,30.7009,55218.0
2016-08-10 12:05:00,42.58,42.62,42.56,42.6,58097.0,30.7009,30.7297,30.6864,30.7153,58097.0
2016-08-10 12:10:00,42.6,42.62,42.59,42.59,27822.0,30.7153,30.7297,30.7081,30.7081,27822.0
2016-08-10 12:15:00,42.59,42.61,42.58,42.61,19744.0,30.7081,30.7225,30.7009,30.7225,19744.0
2016-08-10 12:20:00,42.61,42.64,42.6,42.62,38553.0,30.7225,30.7441,30.7153,30.7297,38553.0
2016-08-10 12:25:00,42.62,42.63,42.6,42.61,22225.0,30.7297,30.7369,30.7153,30.7225,22225.0
2016-08-10 12:30:00,42.6,42.61,42.58,42.61,22325.0,30.7153,30.7225,30.7009,30.7225,22325.0
2016-08-10 12:35:00,42.61,42.61,42.59,42.61,12852.0,30.7225,30.7225,30.7081,30.7225,12852.0
2016-08-10 12:40:00,42.61,42.61,42.58,42.59,11246.0,30.7225,30.7225,30.7009,30.7081,11246.0
2016-08-10 12:45:00,42.59,42.62,42.58,42.61,12162.0,30.7081,30.7297,30.7009,30.7225,12162.0
2016-08-10 12:50:00,42.61,42.62,42.6,42.62,6886.0,30.7225,30.7297,30.7153,30.7297,6886.0
2016-08-10 12:55:00,42.62,42.62,42.59,42.6,24965.0,30.7297,30.7297,30.7081,30.7153,24965.0
2016-08-10 13:00:00,42.6,42.61,42.59,42.59,12649.0,30.7153,30.7225,30.7081,30.7081,12649.0
2016-08-10 13:05:00,42.59,42.6,42.58,42.58,13258.0,30.7081,30.7153,30.7009,30.7009,13258.0
2016-08-10 13:10:00,42.59,42.59,42.56,42.57,23071.0,30.7081,30.7081,30.6864,30.6936,23071.0
2016-08-10 13:15:00,42.56,42.57,42.52,42.52,33349.0,30.6864,30.6936,30.6576,30.6576,33349.0
2016-08-10 13:20:00,42.52,42.55,42.51,42.53,26627.0,30.6576,30.6792,30.6504,30.6648,26627.0
2016-08-10 13:25:00,42.52,42.53,42.51,42.52,13784.0,30.6576,30.6648,30.6504,30.6576,13784.0
2016-08-10 13:30:00,42.52,42.53,42.49,42.49,27188.0,30.6576,30.6648,30.636,30.636,27188.0
2016-08-10 13:35:00,42.49,42.53,42.49,42.53,17803.0,30.636,30.6648,30.636,30.6648,17803.0
2016-08-10 13:40:00,42.52,42.54,42.5,42.54,18472.0,30.6576,30.672,30.6432,30.672,18472.0
2016-08-10 13:45:00,42.53,42.54,42.51,42.51,16930.0,30.6648,30.672,30.6504,30.6504,16930.0
2016-08-10 13:50:00,42.52,42.54,42.51,42.54,26834.0,30.6576,30.672,30.6504,30.672,26834.0
2016-08-10 13:55:00,42.54,42.54,42.52,42.53,12228.0,30.672,30.672,30.6576,30.6648,12228.0
2016-08-10 14:00:00,42.52,42.56,42.51,42.56,28509.0,30.6576,30.6864,30.6504,30.6864,28509.0
2016-08-10 14:05:00,42.56,42.58,42.53,42.53,51296.0,30.6864,30.7009,30.6648,30.6648,51296.0
2016-08-10 14:10:00,42.53,42.54,42.5,42.51,27434.0,30.6648,30.672,30.6432,30.6504,27434.0
2016-08-10 14:15:00,42.51,42.54,42.47,42.48,47228.0,30.6504,30.672,30.6215,30.6288,47228.0
2016-08-10 14:20:00,42.49,42.51,42.47,42.5,55155.0,30.636,30.6504,30.6215,30.6432,55155.0
2016-08-10 14:25:00,42.5,42.5,42.46,42.47,22712.0,30.6432,30.6432,30.6143,30.6215,22712.0
2016-08-10 14:30:00,42.48,42.48,42.45,42.46,15744.0,30.6288,30.6288,30.6071,30.6143,15744.0
2016-08-10 14:35:00,42.46,42.48,42.45,42.47,30114.0,30.6143,30.6288,30.6071,30.6215,30114.0
2016-08-10 14:40:00,42.47,42.48,42.46,42.46,17256.0,30.6215,30.6288,30.6143,30.6143,17256.0
2016-08-10 14:45:00,42.46,42.48,42.45,42.48,23099.0,30.6143,30.6288,30.6071,30.6288,23099.0
2016-08-10 14:50:00,42.48,42.48,42.47,42.47,15791.0,30.6288,30.6288,30.6215,30.6215,15791.0
2016-08-10 14:55:00,42.48,42.49,42.47,42.47,33862.0,30.6288,30.636,30.6215,30.6215,33862.0
2016-08-10 15:00:00,42.48,42.48,42.44,42.48,48121.0,30.6288,30.6288,30.5999,30.6288,48121.0
2016-08-10 15:05:00,42.48,42.51,42.47,42.51,25482.0,30.6288,30.6504,30.6215,30.6504,25482.0
2016-08-10 15:10:00,42.51,42.52,42.49,42.52,35007.0,30.6504,30.6576,30.636,30.6576,35007.0
2016-08-10 15:15:00,42.52,42.54,42.51,42.53,33620.0,30.6576,30.672,30.6504,30.6648,33620.0
2016-08-10 15:20:00,42.54,42.56,42.52,42.55,37497.0,30.672,30.6864,30.6576,30.6792,37497.0
2016-08-10 15:25:00,42.55,42.55,42.52,42.52,50564.0,30.6792,30.6792,30.6576,30.6576,50564.0
2016-08-10 15:30:00,42.52,42.54,42.51,42.52,58748.0,30.6576,30.672,30.6504,30.6576,58748.0
2016-08-10 15:35:00,42.52,42.54,42.51,42.52,63167.0,30.6576,30.672,30.6504,30.6576,63167.0
2016-08-10 15:40:00,42.52,42.53,42.5,42.5,40698.0,30.6576,30.6648,30.6432,30.6432,40698.0
2016-08-10 15:45:00,42.5,42.53,42.48,42.48,87645.0,30.6432,30.6648,30.6288,30.6288,87645.0
2016-08-10 15:50:00,42.48,42.48,42.46,42.47,95410.0,30.6288,30.6288,30.6143,30.6215,95410.0
2016-08-10 15:55:00,42.47,42.51,42.46,42.51,267657.0,30.6215,30.6504,30.6143,30.6504,267657.0
2016-08-11 09:30:00,42.66,42.69,42.44,42.53,82773.0,30.7585,30.7802,30.5999,30.6648,82773.0
2016-08-11 09:35:00,42.53,42.53,42.42,42.45,81738.0,30.6648,30.6648,30.5855,30.6071,81738.0
2016-08-11 09:40:00,42.46,42.57,42.46,42.57,53105.0,30.6143,30.6936,30.6143,30.6936,53105.0
2016-08-11 09:45:00,42.58,42.68,42.58,42.67,83513.0,30.7009,30.773,30.7009,30.7657,83513.0
2016-08-11 09:50:00,42.66,42.67,42.64,42.66,37137.0,30.7585,30.7657,30.7441,30.7585,37137.0
2016-08-11 09:55:00,42.65,42.66,42.59,42.61,101492.0,30.7513,30.7585,30.7081,30.7225,101492.0
2016-08-11 10:00:00,42.61,42.62,42.57,42.59,72245.0,30.7225,30.7297,30.6936,30.7081,72245.0
2016-08-11 10:05:00,42.59,42.59,42.52,42.54,45039.0,30.7081,30.7081,30.6576,30.672,45039.0
2016-08-11 10:10:00,42.54,42.6,42.54,42.6,30402.0,30.672,30.7153,30.672,30.7153,30402.0
2016-08-11 10:15:00,42.59,42.6,42.56,42.57,34248.0,30.7081,30.7153,30.6864,30.6936,34248.0
2016-08-11 10:20:00,42.58,42.58,42.53,42.56,41606.0,30.7009,30.7009,30.6648,30.6864,41606.0
2016-08-11 10:25:00,42.55,42.57,42.53,42.55,22429.0,30.6792,30.6936,30.6648,30.6792,22429.0
2016-08-11 10:30:00,42.56,42.59,42.55,42.56,22294.0,30.6864,30.7081,30.6792,30.6864,22294.0
2016-08-11 10:35:00,42.56,42.62,42.56,42.61,26135.0,30.6864,30.7297,30.6864,30.7225,26135.0
2016-08-11 10:40:00,42.61,42.62,42.59,42.62,28886.0,30.7225,30.7297,30.7081,30.7297,28886.0
2016-08-11 10:45:00,42.62,42.65,42.61,42.64,21342.0,30.7297,30.7513,30.7225,30.7441,21342.0
2016-08-11 10:50:00,42.64,42.66,42.63,42.66,22590.0,30.7441,30.7585,30.7369,30.7585,22590.0
2016-08-11 10:55:00,42.67,42.67,42.62,42.64,20765.0,30.7657,30.7657,30.7297,30.7441,20765.0
2016-08-11 11:00:00,42.64,42.65,42.61,42.63,231794.0,30.7441,30.7513,30.7225,30.7369,231794.0
2016-08-11 11:05:00,42.63,42.67,42.62,42.66,25648.0,30.7369,30.7657,30.7297,30.7585,25648.0
2016-08-11 11:10:00,42.66,42.7,42.65,42.7,17801.0,30.7585,30.7874,30.7513,30.7874,17801.0
2016-08-11 11:15:00,42.7,42.71,42.68,42.7,24489.0,30.7874,30.7946,30.773,30.7874,24489.0
2016-08-11 11:20:00,42.69,42.73,42.69,42.73,17994.0,30.7802,30.809,30.7802,30.809,17994.0
2016-08-11 11:25:00,42.73,42.77,42.72,42.76,28182.0,30.809,30.8378,30.8018,30.8306,28182.0
2016-08-11 11:30:00,42.75,42.79,42.73,42.79,28800.0,30.8234,30.8523,30.809,30.8523,28800.0
2016-08-11 11:35:00,42.79,42.8,42.77,42.77,16113.0,30.8523,30.8595,30.8378,30.8378,16113.0
2016-08-11 11:40:00,42.77,42.78,42.75,42.78,23000.0,30.8378,30.8451,30.8234,30.8451,23000.0
2016-08-11 11:45:00,42.78,42.78,42.74,42.76,25362.0,30.8451,30.8451,30.8162,30.8306,25362.0
2016-08-11 11:50:00,42.75,42.79,42.75,42.77,17887.0,30.8234,30.8523,30.8234,30.8378,17887.0
2016-08-11 11:55:00,42.77,42.77,42.75,42.77,12651.0,30.8378,30.8378,30.8234,30.8378,12651.0
2016-08-11 12:00:00,42.76,42.8,42.75,42.8,297021.0,30.8306,30.8595,30.8234,30.8595,297021.0
2016-08-11 12:05:00,42.8,42.82,42.79,42.82,43844.0,30.8595,30.8739,30.8523,30.8739,43844.0
2016-08-11 12:10:00,42.82,42.84,42.81,42.82,42324.0,30.8739,30.8883,30.8667,30.8739,42324.0
2016-08-11 12:15:00,42.82,42.83,42.8,42.82,56707.0,30.8739,30.8811,30.8595,30.8739,56707.0
2016-08-11 12:20:00,42.82,42.84,42.8,42.84,41704.0,30.8739,30.8883,30.8595,30.8883,41704.0
2016-08-11 12:25:00,42.84,42.85,42.81,42.83,34144.0,30.8883,30.8955,30.8667,30.8811,34144.0
2016-08-11 12:30:00,42.82,42.84,42.81,42.81,26581.0,30.8739,30.8883,30.8667,30.8667,26581.0
2016-08-11 12:35:00,42.82,42.82,42.78,42.81,66047.0,30.8739,30.8739,30.8451,30.8667,66047.0
2016-08-11 12:40:00,42.81,42.85,42.8,42.85,25114.0,30.8667,30.8955,30.8595,30.8955,25114.0
2016-08-11 12:45:00,42.84,42.85,42.8,42.81,200976.0,30.8883,30.8955,30.8595,30.8667,200976.0
2016-08-11 12:50:00,42.82,42.82,42.79,42.81,90992.0,30.8739,30.8739,30.8523,30.8667,90992.0
2016-08-11 12:55:00,42.81,42.81,42.8,42.8,9207.0,30.8667,30.8667,30.8595,30.8595,9207.0
2016-08-11 13:00:00,42.81,42.84,42.8,42.82,19171.0,30.8667,30.8883,30.8595,30.8739,19171.0
2016-08-11 13:05:00,42.83,42.86,42.82,42.86,19009.0,30.8811,30.9027,30.8739,30.9027,19009.0
2016-08-11 13:10:00,42.86,42.87,42.85,42.85,33768.0,30.9027,30.9099,30.8955,30.8955,33768.0
2016-08-11 13:15:00,42.85,42.87,42.84,42.84,19630.0,30.8955,30.9099,30.8883,30.8883,19630.0
2016-08-11 13:20:00,42.84,42.85,42.82,42.83,43556.0,30.8883,30.8955,30.8739,30.8811,43556.0
2016-08-11 13:25:00,42.83,42.84,42.81,42.82,21041.0,30.8811,30.8883,30.8667,30.8739,21041.0
2016-08-11 13:30:00,42.82,42.83,42.81,42.81,24533.0,30.8739,30.8811,30.8667,30.8667,24533.0
2016-08-11 13:35:00,42.81,42.82,42.8,42.82,41734.0,30.8667,30.8739,30.8595,30.8739,41734.0
2016-08-11 13:40:00,42.81,42.82,42.79,42.8,28470.0,30.8667,30.8739,30.8523,30.8595,28470.0
2016-08-11 13:45:00,42.8,42.82,42.79,42.81,40063.0,30.8595,30.8739,30.8523,30.8667,40063.0
2016-08-11 13:50:00,42.81,42.82,42.8,42.82,32644.0,30.8667,30.8739,30.8595,30.8739,32644.0
2016-08-11 13:55:00,42.81,42.82,42.8,42.82,38547.0,30.8667,30.8739,30.8595,30.8739,38547.0
2016-08-11 14:00:00,42.82,42.84,42.81,42.84,35574.0,30.8739,30.8883,30.8667,30.8883,35574.0
2016-08-11 14:05:00,42.84,42.86,42.83,42.85,28679.0,30.8883,30.9027,30.8811,30.8955,28679.0
2016-08-11 14:10:00,42.84,42.91,42.84,42.9,121021.0,30.8883,30.9388,30.8883,30.9316,121021.0
2016-08-11 14:15:00,42.9,42.9,42.87,42.87,46492.0,30.9316,30.9316,30.9099,30.9099,46492.0
2016-08-11 14:20:00,42.88,42.89,42.87,42.89,25515.0,30.9172,30.9244,30.9099,30.9244,25515.0
2016-08-11 14:25:00,42.89,42.91,42.88,42.9,19846.0,30.9244,30.9388,30.9172,30.9316,19846.0
2016-08-11 14:30:00,42.9,42.9,42.84,42.86,51081.0,30.9316,30.9316,30.8883,30.9027,51081.0
2016-08-11 14:35:00,42.86,42.9,42.85,42.87,98391.0,30.9027,30.9316,30.8955,30.9099,98391.0
2016-08-11 14:40:00,42.87,42.89,42.86,42.89,25573.0,30.9099,30.9244,30.9027,30.9244,25573.0
2016-08-11 14:45:00,42.88,42.9,42.87,42.9,34550.0,30.9172,30.9316,30.9099,30.9316,34550.0
2016-08-11 14:50:00,42.9,42.92,42.88,42.9,128532.0,30.9316,30.946,30.9172,30.9316,128532.0
2016-08-11 14:55:00,42.9,42.91,42.87,42.89,51382.0,30.9316,30.9388,30.9099,30.9244,51382.0
2016-08-11 15:00:00,42.88,42.89,42.87,42.89,119636.0,30.9172,30.9244,30.9099,30.9244,119636.0
2016-08-11 15:05:00,42.88,42.89,42.86,42.87,106962.0,30.9172,30.9244,30.9027,30.9099,106962.0
2016-08-11 15:10:00,42.87,42.88,42.85,42.87,109513.0,30.9099,30.9172,30.8955,30.9099,109513.0
2016-08-11 15:15:00,42.86,42.89,42.85,42.88,59943.0,30.9027,30.9244,30.8955,30.9172,59943.0
2016-08-11 15:20:00,42.89,42.89,42.86,42.86,155131.0,30.9244,30.9244,30.9027,30.9027,155131.0
2016-08-11 15:25:00,42.87,42.89,42.85,42.87,119316.0,30.9099,30.9244,30.8955,30.9099,119316.0
2016-08-11 15:30:00,42.87,42.9,42.86,42.89,56154.0,30.9099,30.9316,30.9027,30.9244,56154.0
2016-08-11 15:35:00,42.9,42.9,42.87,42.89,56618.0,30.9316,30.9316,30.9099,30.9244,56618.0
2016-08-11 15:40:00,42.88,42.89,42.85,42.87,170941.0,30.9172,30.9244,30.8955,30.9099,170941.0
2016-08-11 15:45:00,42.88,42.9,42.85,42.85,227056.0,30.9172,30.9316,30.8955,30.8955,227056.0
2016-08-11 15:50:00,42.85,42.86,42.83,42.84,245623.0,30.8955,30.9027,30.8811,30.8883,245623.0
2016-08-11 15:55:00,42.83,42.84,42.8,42.8,355945.0,30.8811,30.8883,30.8595,30.8595,355945.0
2016-08-12 09:30:00,42.48,42.55,42.39,42.5,127884.0,30.6288,30.6792,30.5639,30.6432,127884.0
2016-08-12 09:35:00,42.51,42.55,42.41,42.48,95186.0,30.6504,30.6792,30.5783,30.6288,95186.0
2016-08-12 09:40:00,42.47,42.54,42.44,42.53,87047.0,30.6215,30.672,30.5999,30.6648,87047.0
2016-08-12 09:45:00,42.55,42.57,42.5,42.56,48673.0,30.6792,30.6936,30.6432,30.6864,48673.0
2016-08-12 09:50:00,42.56,42.6,42.56,42.58,68143.0,30.6864,30.7153,30.6864,30.7009,68143.0
2016-08-12 09:55:00,42.58,42.59,42.56,42.58,38360.0,30.7009,30.7081,30.6864,30.7009,38360.0
2016-08-12 10:00:00,42.58,42.64,42.57,42.64,32111.0,30.7009,30.7441,30.6936,30.7441,32111.0
2016-08-12 10:05:00,42.64,42.66,42.59,42.64,44381.0,30.7441,30.7585,30.7081,30.7441,44381.0
2016-08-12 10:10:00,42.65,42.73,42.64,42.72,103334.0,30.7513,30.809,30.7441,30.8018,103334.0
2016-08-12 10:15:00,42.73,42.73,42.68,42.7,91294.0,30.809,30.809,30.773,30.7874,91294.0
2016-08-12 10:20:00,42.7,42.76,42.69,42.73,104035.0,30.7874,30.8306,30.7802,30.809,104035.0
2016-08-12 10:25:00,42.74,42.74,42.69,42.7,69202.0,30.8162,30.8162,30.7802,30.7874,69202.0
2016-08-12 10:30:00,42.7,42.7,42.67,42.67,78976.0,30.7874,30.7874,30.7657,30.7657,78976.0
2016-08-12 10:35:00,42.67,42.68,42.66,42.68,55523.0,30.7657,30.773,30.7585,30.773,55523.0
2016-08-12 10:40:00,42.67,42.68,42.66,42.68,84251.0,30.7657,30.773,30.7585,30.773,84251.0
2016-08-12 10:45:00,42.68,42.71,42.67,42.69,45834.0,30.773,30.7946,30.7657,30.7802,45834.0
2016-08-12 10:50:00,42.69,42.72,42.68,42.7,72951.0,30.7802,30.8018,30.773,30.7874,72951.0
2016-08-12 10:55:00,42.71,42.73,42.69,42.69,101341.0,30.7946,30.809,30.7802,30.7802,101341.0
2016-08-12 11:00:00,42.7,42.71,42.69,42.69,26258.0,30.7874,30.7946,30.7802,30.7802,26258.0
2016-08-12 11:05:00,42.69,42.7,42.68,42.69,69633.0,30.7802,30.7874,30.773,30.7802,69633.0
2016-08-12 11:10:00,42.7,42.7,42.67,42.68,42642.0,30.7874,30.7874,30.7657,30.773,42642.0
2016-08-12 11:15:00,42.68,42.68,42.65,42.66,28554.0,30.773,30.773,30.7513,30.7585,28554.0
2016-08-12 11:20:00,42.66,42.71,42.65,42.71,80353.0,30.7585,30.7946,30.7513,30.7946,80353.0
2016-08-12 11:25:00,42.71,42.74,42.69,42.74,35331.0,30.7946,30.8162,30.7802,30.8162,35331.0
2016-08-12 11:30:00,42.74,42.75,42.71,42.72,22480.0,30.8162,30.8234,30.7946,30.8018,22480.0
2016-08-12 11:35:00,42.71,42.72,42.69,42.7,25586.0,30.7946,30.8018,30.7802,30.7874,25586.0
2016-08-12 11:40:00,42.7,42.7,42.66,42.69,38357.0,30.7874,30.7874,30.7585,30.7802,38357.0
2016-08-12 11:45:00,42.69,42.71,42.68,42.69,30162.0,30.7802,30.7946,30.773,30.7802,30162.0
2016-08-12 11:50:00,42.68,42.69,42.65,42.66,22183.0,30.773,30.7802,30.7513,30.7585,22183.0
2016-08-12 11:55:00,42.65,42.7,42.64,42.7,65971.0,30.7513,30.7874,30.7441,30.7874,65971.0
2016-08-12 12:00:00,42.7,42.71,42.66,42.71,67809.0,30.7874,30.7946,30.7585,30.7946,67809.0
2016-08-12 12:05:00,42.71,42.71,42.64,42.66,34427.0,30.7946,30.7946,30.7441,30.7585,34427.0
2016-08-12 12:10:00,42.66,42.67,42.65,42.66,11014.0,30.7585,30.7657,30.7513,30.7585,11014.0
2016-08-12 12:15:00,42.66,42.67,42.64,42.66,36713.0,30.7585,30.7657,30.7441,30.7585,36713.0
2016-08-12 12:20:00,42.66,42.67,42.65,42.67,28488.0,30.7585,30.7657,30.7513,30.7657,28488.0
2016-08-12 12:25:00,42.68,42.69,42.66,42.67,24240.0,30.773,30.7802,30.7585,30.7657,24240.0
2016-08-12 12:30:00,42.66,42.67,42.65,42.66,12826.0,30.7585,30.7657,30.7513,30.7585,12826.0
2016-08-12 12:35:00,42.66,42.68,42.65,42.65,13674.0,30.7585,30.773,30.7513,30.7513,13674.0
2016-08-12 12:40:00,42.66,42.67,42.64,42.66,30041.0,30.7585,30.7657,30.7441,30.7585,30041.0
2016-08-12 12:45:00,42.67,42.67,42.64,42.66,35481.0,30.7657,30.7657,30.7441,30.7585,35481.0
2016-08-12 12:50:00,42.66,42.67,42.64,42.67,38512.0,30.7585,30.7657,30.7441,30.7657,38512.0
2016-08-12 12:55:00,42.66,42.68,42.65,42.68,44196.0,30.7585,30.773,30.7513,30.773,44196.0
2016-08-12 13:00:00,42.68,42.68,42.65,42.66,35064.0,30.773,30.773,30.7513,30.7585,35064.0
2016-08-12 13:05:00,42.65,42.65,42.61,42.64,34749.0,30.7513,30.7513,30.7225,30.7441,34749.0
2016-08-12 13:10:00,42.64,42.67,42.63,42.65,28671.0,30.7441,30.7657,30.7369,30.7513,28671.0
2016-08-12 13:15:00,42.65,42.66,42.64,42.65,16055.0,30.7513,30.7585,30.7441,30.7513,16055.0
2016-08-12 13:20:00,42.64,42.65,42.64,42.65,6965.0,30.7441,30.7513,30.7441,30.7513,6965.0
2016-08-12 13:25:00,42.64,42.68,42.64,42.68,35512.0,30.7441,30.773,30.7441,30.773,35512.0
2016-08-12 13:30:00,42.67,42.68,42.65,42.66,23489.0,30.7657,30.773,30.7513,30.7585,23489.0
2016-08-12 13:35:00,42.66,42.67,42.64,42.65,31057.0,30.7585,30.7657,30.7441,30.7513,31057.0
2016-08-12 13:40:00,42.65,42.67,42.64,42.66,53171.0,30.7513,30.7657,30.7441,30.7585,53171.0
2016-08-12 13:45:00,42.66,42.67,42.63,42.64,17877.0,30.7585,30.7657,30.7369,30.7441,17877.0
2016-08-12 13:50:00,42.64,42.67,42.61,42.66,50999.0,30.7441,30.7657,30.7225,30.7585,50999.0
2016-08-12 13:55:00,42.66,42.67,42.64,42.64,18972.0,30.7585,30.7657,30.7441,30.7441,18972.0
2016-08-12 14:00:00,42.64,42.65,42.63,42.65,29230.0,30.7441,30.7513,30.7369,30.7513,29230.0
2016-08-12 14:05:00,42.65,42.68,42.64,42.66,42511.0,30.7513,30.773,30.7441,30.7585,42511.0
2016-08-12 14:10:00,42.66,42.67,42.65,42.66,18806.0,30.7585,30.7657,30.7513,30.7585,18806.0
2016-08-12 14:15:00,42.66,42.68,42.65,42.68,32971.0,30.7585,30.773,30.7513,30.773,32971.0
2016-08-12 14:20:00,42.68,42.68,42.67,42.68,12227.0,30.773,30.773,30.7657,30.773,12227.0
2016-08-12 14:25:00,42.67,42.7,42.66,42.7,73826.0,30.7657,30.7874,30.7585,30.7874,73826.0
2016-08-12 14:30:00,42.7,42.7,42.69,42.7,17938.0,30.7874,30.7874,30.7802,30.7874,17938.0
2016-08-12 14:35:00,42.7,42.7,42.68,42.68,22832.0,30.7874,30.7874,30.773,30.773,22832.0
2016-08-12 14:40:00,42.69,42.71,42.68,42.71,42074.0,30.7802,30.7946,30.773,30.7946,42074.0
2016-08-12 14:45:00,42.71,42.72,42.7,42.72,17177.0,30.7946,30.8018,30.7874,30.8018,17177.0
2016-08-12 14:50:00,42.72,42.72,42.69,42.7,26441.0,30.8018,30.8018,30.7802,30.7874,26441.0
2016-08-12 14:55:00,42.69,42.71,42.68,42.7,36435.0,30.7802,30.7946,30.773,30.7874,36435.0
2016-08-12 15:00:00,42.7,42.71,42.69,42.71,18396.0,30.7874,30.7946,30.7802,30.7946,18396.0
2016-08-12 15:05:00,42.7,42.71,42.7,42.71,21186.0,30.7874,30.7946,30.7874,30.7946,21186.0
2016-08-12 15:10:00,42.71,42.71,42.69,42.71,31049.0,30.7946,30.7946,30.7802,30.7946,31049.0
2016-08-12 15:15:00,42.7,42.71,42.7,42.71,16713.0,30.7874,30.7946,30.7874,30.7946,16713.0
2016-08-12 15:20:00,42.7,42.71,42.69,42.7,26817.0,30.7874,30.7946,30.7802,30.7874,26817.0
2016-08-12 15:25:00,42.7,42.72,42.69,42.72,40504.0,30.7874,30.8018,30.7802,30.8018,40504.0
2016-08-12 15:30:00,42.72,42.74,42.71,42.74,55400.0,30.8018,30.8162,30.7946,30.8162,55400.0
2016-08-12 15:35:00,42.74,42.77,42.73,42.75,72106.0,30.8162,30.8378,30.809,30.8234,72106.0
2016-08-12 15:40:00,42.74,42.77,42.74,42.76,69234.0,30.8162,30.8378,30.8162,30.8306,69234.0
2016-08-12 15:45:00,42.76,42.76,42.72,42.72,108199.0,30.8306,30.8306,30.8018,30.8018,108199.0
2016-08-12 15:50:00,42.72,42.73,42.7,42.71,80650.0,30.8018,30.809,30.7874,30.7946,80650.0
2016-08-12 15:55:00,42.71,42.75,42.7,42.72,173890.0,30.7946,30.8234,30.7874,30.8018,173890.0
2016-08-15 09:30:00,42.77,42.95,42.77,42.91,133553.0,30.8378,30.9676,30.8378,30.9388,133553.0
2016-08-15 09:35:00,42.91,42.95,42.85,42.9,94863.0,30.9388,30.9676,30.8955,30.9316,94863.0
2016-08-15 09:40:00,42.91,42.95,42.91,42.95,52339.0,30.9388,30.9676,30.9388,30.9676,52339.0
2016-08-15 09:45:00,42.94,42.97,42.93,42.96,63247.0,30.9604,30.982,30.9532,30.9748,63247.0
2016-08-15 09:50:00,42.96,42.98,42.95,42.96,47972.0,30.9748,30.9893,30.9676,30.9748,47972.0
2016-08-15 09:55:00,42.95,42.96,42.86,42.88,55515.0,30.9676,30.9748,30.9027,30.9172,55515.0
2016-08-15 10:00:00,42.88,42.93,42.87,42.92,83768.0,30.9172,30.9532,30.9099,30.946,83768.0
2016-08-15 10:05:00,42.93,42.93,42.9,42.91,32270.0,30.9532,30.9532,30.9316,30.9388,32270.0
2016-08-15 10:10:00,42.9,42.91,42.88,42.9,30685.0,30.9316,30.9388,30.9172,30.9316,30685.0
2016-08-15 10:15:00,42.9,42.9,42.88,42.9,26873.0,30.9316,30.9316,30.9172,30.9316,26873.0
2016-08-15 10:20:00,42.89,42.92,42.89,42.91,31093.0,30.9244,30.946,30.9244,30.9388,31093.0
2016-08-15 10:25:00,42.91,42.92,42.88,42.88,42167.0,30.9388,30.946,30.9172,30.9172,42167.0
2016-08-15 10:30:00,42.89,42.94,42.88,42.91,58265.0,30.9244,30.9604,30.9172,30.9388,58265.0
2016-08-15 10:35:00,42.91,42.92,42.9,42.91,23480.0,30.9388,30.946,30.9316,30.9388,23480.0
2016-08-15 10:40:00,42.91,42.91,42.89,42.89,21009.0,30.9388,30.9388,30.9244,30.9244,21009.0
2016-08-15 10:45:00,42.89,42.9,42.86,42.89,31492.0,30.9244,30.9316,30.9027,30.9244,31492.0
2016-08-15 10:50:00,42.89,42.94,42.88,42.94,39695.0,30.9244,30.9604,30.9172,30.9604,39695.0
2016-08-15 10:55:00,42.93,42.94,42.91,42.93,48475.0,30.9532,30.9604,30.9388,30.9532,48475.0
2016-08-15 11:00:00,42.94,42.94,42.89,42.89,34145.0,30.9604,30.9604,30.9244,30.9244,34145.0
2016-08-15 11:05:00,42.9,42.93,42.89,42.92,39051.0,30.9316,30.9532,30.9244,30.946,39051.0
2016-08-15 11:10:00,42.93,42.94,42.88,42.89,81426.0,30.9532,30.9604,30.9172,30.9244,81426.0
2016-08-15 11:15:00,42.88,42.9,42.88,42.89,53950.0,30.9172,30.9316,30.9172,30.9244,53950.0
2016-08-15 11:20:00,42.9,42.92,42.89,42.91,54926.0,30.9316,30.946,30.9244,30.9388,54926.0
2016-08-15 11:25:00,42.91,42.91,42.89,42.89,39628.0,30.9388,30.9388,30.9244,30.9244,39628.0
2016-08-15 11:30:00,42.9,42.9,42.86,42.88,63588.0,30.9316,30.9316,30.9027,30.9172,63588.0
2016-08-15 11:35:00,42.88,42.92,42.87,42.91,47741.0,30.9172,30.946,30.9099,30.9388,47741.0
2016-08-15 11:40:00,42.91,42.93,42.91,42.91,28055.0,30.9388,30.9532,30.9388,30.9388,28055.0
2016-08-15 11:45:00,42.92,42.93,42.91,42.93,25651.0,30.946,30.9532,30.9388,30.9532,25651.0
2016-08-15 11:50:00,42.92,42.93,42.9,42.93,30183.0,30.946,30.9532,30.9316,30.9532,30183.0
2016-08-15 11:55:00,42.92,42.92,42.89,42.89,40965.0,30.946,30.946,30.9244,30.9244,40965.0
2016-08-15 12:00:00,42.89,42.93,42.89,42.91,39515.0,30.9244,30.9532,30.9244,30.9388,39515.0
2016-08-15 12:05:00,42.91,42.93,42.91,42.92,25210.0,30.9388,30.9532,30.9388,30.946,25210.0
2016-08-15 12:10:00,42.92,42.92,42.91,42.91,15104.0,30.946,30.946,30.9388,30.9388,15104.0
2016-08-15 12:15:00,42.91,42.93,42.91,42.93,33486.0,30.9388,30.9532,30.9388,30.9532,33486.0
2016-08-15 12:20:00,42.92,42.97,42.92,42.94,95316.0,30.946,30.982,30.946,30.9604,95316.0
2016-08-15 12:25:00,42.94,42.95,42.92,42.93,19375.0,30.9604,30.9676,30.946,30.9532,19375.0
2016-08-15 12:30:00,42.93,42.95,42.92,42.94,26452.0,30.9532,30.9676,30.946,30.9604,26452.0
2016-08-15 12:35:00,42.95,42.95,42.94,42.95,15480.0,30.9676,30.9676,30.9604,30.9676,15480.0
2016-08-15 12:40:00,42.95,42.95,42.92,42.92,22951.0,30.9676,30.9676,30.946,30.946,22951.0
2016-08-15 12:45:00,42.93,42.93,42.92,42.92,13355.0,30.9532,30.9532,30.946,30.946,13355.0
2016-08-15 12:50:00,42.93,42.94,42.91,42.91,44088.0,30.9532,30.9604,30.9388,30.9388,44088.0
2016-08-15 12:55:00,42.91,42.92,42.91,42.92,28946.0,30.9388,30.946,30.9388,30.946,28946.0
2016-08-15 13:00:00,42.91,42.94,42.91,42.94,18997.0,30.9388,30.9604,30.9388,30.9604,18997.0
2016-08-15 13:05:00,42.94,42.95,42.93,42.94,33916.0,30.9604,30.9676,30.9532,30.9604,33916.0
2016-08-15 13:10:00,42.94,42.94,42.92,42.93,34140.0,30.9604,30.9604,30.946,30.9532,34140.0
2016-08-15 13:15:00,42.93,42.93,42.92,42.93,15713.0,30.9532,30.9532,30.946,30.9532,15713.0
2016-08-15 13:20:00,42.93,42.96,42.92,42.96,31938.0,30.9532,30.9748,30.946,30.9748,31938.0
2016-08-15 13:25:00,42.96,42.97,42.95,42.97,19894.0,30.9748,30.982,30.9676,30.982,19894.0
2016-08-15 13:30:00,42.97,42.98,42.97,42.98,25089.0,30.982,30.9893,30.982,30.9893,25089.0
2016-08-15 13:35:00,42.98,42.99,42.97,42.98,61037.0,30.9893,30.9965,30.982,30.9893,61037.0
2016-08-15 13:40:00,42.97,43.0,42.97,43.0,65333.0,30.982,31.0037,30.982,31.0037,65333.0
2016-08-15 13:45:00,43.0,43.0,42.98,42.98,21533.0,31.0037,31.0037,30.9893,30.9893,21533.0
2016-08-15 13:50:00,42.98,43.0,42.98,43.0,18836.0,30.9893,31.0037,30.9893,31.0037,18836.0
2016-08-15 13:55:00,42.99,43.0,42.98,42.99,28053.0,30.9965,31.0037,30.9893,30.9965,28053.0
2016-08-15 14:00:00,42.99,43.0,42.99,43.0,18461.0,30.9965,31.0037,30.9965,31.0037,18461.0
2016-08-15 14:05:00,43.0,43.04,42.99,43.04,52083.0,31.0037,31.0325,30.9965,31.0325,52083.0
2016-08-15 14:10:00,43.04,43.04,43.02,43.04,78549.0,31.0325,31.0325,31.0181,31.0325,78549.0
2016-08-15 14:15:00,43.04,43.04,43.02,43.02,34660.0,31.0325,31.0325,31.0181,31.0181,34660.0
2016-08-15 14:20:00,43.02,43.03,43.02,43.02,41213.0,31.0181,31.0253,31.0181,31.0181,41213.0
2016-08-15 14:25:00,43.02,43.04,43.02,43.02,65045.0,31.0181,31.0325,31.0181,31.0181,65045.0
2016-08-15 14:30:00,43.02,43.04,43.02,43.03,93927.0,31.0181,31.0325,31.0181,31.0253,93927.0
2016-08-15 14:35:00,43.03,43.04,43.02,43.04,39835.0,31.0253,31.0325,31.0181,31.0325,39835.0
2016-08-15 14:40:00,43.04,43.04,43.02,43.03,55533.0,31.0325,31.0325,31.0181,31.0253,55533.0
2016-08-15 14:45:00,43.03,43.04,43.03,43.03,50466.0,31.0253,31.0325,31.0253,31.0253,50466.0
2016-08-15 14:50:00,43.04,43.04,43.02,43.02,51556.0,31.0325,31.0325,31.0181,31.0181,51556.0
2016-08-15 14:55:00,43.02,43.03,43.01,43.03,57141.0,31.0181,31.0253,31.0109,31.0253,57141.0
2016-08-15 15:00:00,43.03,43.04,43.02,43.02,87414.0,31.0253,31.0325,31.0181,31.0181,87414.0
2016-08-15 15:05:00,43.02,43.04,43.02,43.04,52174.0,31.0181,31.0325,31.0181,31.0325,52174.0
2016-08-15 15:10:00,43.04,43.04,43.02,43.02,53576.0,31.0325,31.0325,31.0181,31.0181,53576.0
2016-08-15 15:15:00,43.02,43.04,43.0,43.04,110040.0,31.0181,31.0325,31.0037,31.0325,110040.0
2016-08-15 15:20:00,43.04,43.04,43.02,43.02,30252.0,31.0325,31.0325,31.0181,31.0181,30252.0
2016-08-15 15:25:00,43.03,43.04,43.02,43.03,66308.0,31.0253,31.0325,31.0181,31.0253,66308.0
2016-08-15 15:30:00,43.03,43.04,43.02,43.04,56443.0,31.0253,31.0325,31.0181,31.0325,56443.0
2016-08-15 15:35:00,43.04,43.04,43.03,43.03,55820.0,31.0325,31.0325,31.0253,31.0253,55820.0
2016-08-15 15:40:00,43.03,43.04,43.01,43.04,110583.0,31.0253,31.0325,31.0109,31.0325,110583.0
2016-08-15 15:45:00,43.04,43.04,43.02,43.02,81748.0,31.0325,31.0325,31.0181,31.0181,81748.0
2016-08-15 15:50:00,43.02,43.03,43.02,43.03,132561.0,31.0181,31.0253,31.0181,31.0253,132561.0
2016-08-15 15:55:00,43.03,43.03,42.98,42.99,359551.0,31.0253,31.0253,30.9893,30.9965,359551.0
2016-08-16 09:30:00,42.74,42.92,42.72,42.81,114975.0,30.8162,30.946,30.8018,30.8667,114975.0
2016-08-16 09:35:00,42.81,42.82,42.76,42.81,81136.0,30.8667,30.8739,30.8306,30.8667,81136.0
2016-08-16 09:40:00,42.8,42.8,42.73,42.73,92970.0,30.8595,30.8595,30.809,30.809,92970.0
2016-08-16 09:45:00,42.72,42.78,42.72,42.74,79933.0,30.8018,30.8451,30.8018,30.8162,79933.0
2016-08-16 09:50:00,42.75,42.82,42.73,42.8,83617.0,30.8234,30.8739,30.809,30.8595,83617.0
2016-08-16 09:55:00,42.81,42.85,42.8,42.82,49269.0,30.8667,30.8955,30.8595,30.8739,49269.0
2016-08-16 10:00:00,42.82,42.97,42.81,42.97,42038.0,30.8739,30.982,30.8667,30.982,42038.0
2016-08-16 10:05:00,42.96,42.99,42.94,42.95,56809.0,30.9748,30.9965,30.9604,30.9676,56809.0
2016-08-16 10:10:00,42.95,42.98,42.93,42.95,20537.0,30.9676,30.9893,30.9532,30.9676,20537.0
2016-08-16 10:15:00,42.96,42.96,42.89,42.91,33968.0,30.9748,30.9748,30.9244,30.9388,33968.0
2016-08-16 10:20:00,42.92,42.95,42.9,42.94,37404.0,30.946,30.9676,30.9316,30.9604,37404.0
2016-08-16 10:25:00,42.94,42.96,42.93,42.94,15380.0,30.9604,30.9748,30.9532,30.9604,15380.0
2016-08-16 10:30:00,42.94,42.94,42.89,42.89,27839.0,30.9604,30.9604,30.9244,30.9244,27839.0
2016-08-16 10:35:00,42.88,42.95,42.88,42.94,21967.0,30.9172,30.9676,30.9172,30.9604,21967.0
2016-08-16 10:40:00,42.93,42.95,42.92,42.92,41176.0,30.9532,30.9676,30.946,30.946,41176.0
2016-08-16 10:45:00,42.91,42.95,42.91,42.93,96438.0,30.9388,30.9676,30.9388,30.9532,96438.0
2016-08-16 10:50:00,42.92,42.93,42.85,42.87,31461.0,30.946,30.9532,30.8955,30.9099,31461.0
2016-08-16 10:55:00,42.87,42.89,42.86,42.89,23722.0,30.9099,30.9244,30.9027,30.9244,23722.0
2016-08-16 11:00:00,42.89,42.91,42.87,42.9,26101.0,30.9244,30.9388,30.9099,30.9316,26101.0
2016-08-16 11:05:00,42.91,42.93,42.9,42.93,20556.0,30.9388,30.9532,30.9316,30.9532,20556.0
2016-08-16 11:10:00,42.93,42.96,42.92,42.95,64373.0,30.9532,30.9748,30.946,30.9676,64373.0
2016-08-16 11:15:00,42.95,43.0,42.94,42.99,40051.0,30.9676,31.0037,30.9604,30.9965,40051.0
2016-08-16 11:20:00,42.98,43.0,42.96,42.98,32466.0,30.9893,31.0037,30.9748,30.9893,32466.0
2016-08-16 11:25:00,42.98,42.99,42.96,42.98,26582.0,30.9893,30.9965,30.9748,30.9893,26582.0
2016-08-16 11:30:00,42.98,42.99,42.93,42.95,65969.0,30.9893,30.9965,30.9532,30.9676,65969.0
2016-08-16 11:35:00,42.96,42.98,42.94,42.96,27424.0,30.9748,30.9893,30.9604,30.9748,27424.0
2016-08-16 11:40:00,42.95,42.97,42.94,42.95,25527.0,30.9676,30.982,30.9604,30.9676,25527.0
2016-08-16 11:45:00,42.95,42.95,42.91,42.94,24080.0,30.9676,30.9676,30.9388,30.9604,24080.0
2016-08-16 11:50:00,42.94,42.98,42.94,42.97,25214.0,30.9604,30.9893,30.9604,30.982,25214.0
2016-08-16 11:55:00,42.97,42.99,42.96,42.96,54086.0,30.982,30.9965,30.9748,30.9748,54086.0
2016-08-16 12:00:00,42.96,42.96,42.92,42.94,26359.0,30.9748,30.9748,30.946,30.9604,26359.0
2016-08-16 12:05:00,42.94,42.96,42.93,42.96,10205.0,30.9604,30.9748,30.9532,30.9748,10205.0
2016-08-16 12:10:00,42.96,42.98,42.95,42.96,30500.0,30.9748,30.9893,30.9676,30.9748,30500.0
2016-08-16 12:15:00,42.96,42.97,42.93,42.95,41518.0,30.9748,30.982,30.9532,30.9676,41518.0
2016-08-16 12:20:00,42.95,42.96,42.94,42.96,9951.0,30.9676,30.9748,30.9604,30.9748,9951.0
2016-08-16 12:25:00,42.96,43.0,42.95,42.99,153360.0,30.9748,31.0037,30.9676,30.9965,153360.0
2016-08-16 12:30:00,42.99,42.99,42.96,42.97,37522.0,30.9965,30.9965,30.9748,30.982,37522.0
2016-08-16 12:35:00,42.97,42.99,42.96,42.98,24512.0,30.982,30.9965,30.9748,30.9893,24512.0
2016-08-16 12:40:00,42.98,43.02,42.98,43.01,37262.0,30.9893,31.0181,30.9893,31.0109,37262.0
2016-08-16 12:45:00,43.01,43.01,42.99,43.0,14837.0,31.0109,31.0109,30.9965,31.0037,14837.0
2016-08-16 12:50:00,43.0,43.01,42.97,42.98,20106.0,31.0037,31.0109,30.982,30.9893,20106.0
2016-08-16 12:55:00,42.98,43.0,42.96,43.0,16931.0,30.9893,31.0037,30.9748,31.0037,16931.0
2016-08-16 13:00:00,43.0,43.02,42.98,43.01,33692.0,31.0037,31.0181,30.9893,31.0109,33692.0
2016-08-16 13:05:00,43.01,43.02,43.0,43.02,9215.0,31.0109,31.0181,31.0037,31.0181,9215.0
2016-08-16 13:10:00,43.02,43.02,42.99,43.0,32785.0,31.0181,31.0181,30.9965,31.0037,32785.0
2016-08-16 13:15:00,42.99,43.0,42.98,43.0,75523.0,30.9965,31.0037,30.9893,31.0037,75523.0
2016-08-16 13:20:00,43.0,43.0,42.93,42.95,32114.0,31.0037,31.0037,30.9532,30.9676,32114.0
2016-08-16 13:25:00,42.95,42.98,42.94,42.98,22246.0,30.9676,30.9893,30.9604,30.9893,22246.0
2016-08-16 13:30:00,42.97,42.97,42.94,42.94,14098.0,30.982,30.982,30.9604,30.9604,14098.0
2016-08-16 13:35:00,42.94,42.96,42.93,42.96,20903.0,30.9604,30.9748,30.9532,30.9748,20903.0
2016-08-16 13:40:00,42.96,42.97,42.94,42.95,23242.0,30.9748,30.982,30.9604,30.9676,23242.0
2016-08-16 13:45:00,42.94,42.99,42.94,42.97,41215.0,30.9604,30.9965,30.9604,30.982,41215.0
2016-08-16 13:50:00,42.97,43.02,42.97,43.02,39076.0,30.982,31.0181,30.982,31.0181,39076.0
2016-08-16 13:55:00,43.02,43.03,42.99,43.0,19629.0,31.0181,31.0253,30.9965,31.0037,19629.0
2016-08-16 14:00:00,43.0,43.03,42.99,43.02,29724.0,31.0037,31.0253,30.9965,31.0181,29724.0
2016-08-16 14:05:00,43.02,43.04,43.0,43.0,18892.0,31.0181,31.0325,31.0037,31.0037,18892.0
2016-08-16 14:10:00,43.0,43.01,42.99,43.01,18763.0,31.0037,31.0109,30.9965,31.0109,18763.0
2016-08-16 14:15:00,43.01,43.01,42.97,42.99,23230.0,31.0109,31.0109,30.982,30.9965,23230.0
2016-08-16 14:20:00,42.99,43.02,42.98,43.01,25852.0,30.9965,31.0181,30.9893,31.0109,25852.0
2016-08-16 14:25:00,43.0,43.04,42.98,43.03,78701.0,31.0037,31.0325,30.9893,31.0253,78701.0
2016-08-16 14:30:00,43.02,43.05,43.01,43.02,155415.0,31.0181,31.0397,31.0109,31.0181,155415.0
2016-08-16 14:35:00,43.02,43.05,43.01,43.04,25199.0,31.0181,31.0397,31.0109,31.0325,25199.0
2016-08-16 14:40:00,43.03,43.07,43.03,43.07,21994.0,31.0253,31.0541,31.0253,31.0541,21994.0
2016-08-16 14:45:00,43.07,43.08,43.05,43.07,70651.0,31.0541,31.0614,31.0397,31.0541,70651.0
2016-08-16 14:50:00,43.07,43.1,43.05,43.08,31125.0,31.0541,31.0758,31.0397,31.0614,31125.0
2016-08-16 14:55:00,43.08,43.09,43.06,43.08,26606.0,31.0614,31.0686,31.0469,31.0614,26606.0
2016-08-16 15:00:00,43.08,43.11,43.07,43.09,75859.0,31.0614,31.083,31.0541,31.0686,75859.0
2016-08-16 15:05:00,43.09,43.11,43.08,43.09,30060.0,31.0686,31.083,31.0614,31.0686,30060.0
2016-08-16 15:10:00,43.09,43.09,43.05,43.05,37555.0,31.0686,31.0686,31.0397,31.0397,37555.0
2016-08-16 15:15:00,43.06,43.07,43.04,43.06,92112.0,31.0469,31.0541,31.0325,31.0469,92112.0
2016-08-16 15:20:00,43.07,43.1,43.06,43.09,49451.0,31.0541,31.0758,31.0469,31.0686,49451.0
2016-08-16 15:25:00,43.09,43.09,43.06,43.07,57646.0,31.0686,31.0686,31.0469,31.0541,57646.0
2016-08-16 15:30:00,43.07,43.1,43.06,43.1,71690.0,31.0541,31.0758,31.0469,31.0758,71690.0
2016-08-16 15:35:00,43.1,43.1,43.08,43.1,135186.0,31.0758,31.0758,31.0614,31.0758,135186.0
2016-08-16 15:40:00,43.09,43.11,43.09,43.11,134377.0,31.0686,31.083,31.0686,31.083,134377.0
2016-08-16 15:45:00,43.11,43.13,43.09,43.12,197771.0,31.083,31.0974,31.0686,31.0902,197771.0
2016-08-16 15:50:00,43.12,43.13,43.1,43.13,176475.0,31.0902,31.0974,31.0758,31.0974,176475.0
2016-08-16 15:55:00,43.12,43.12,43.02,43.03,280454.0,31.0902,31.0902,31.0181,31.0253,280454.0
2016-08-17 09:30:00,43.08,43.14,43.02,43.11,123565.0,31.0614,31.1046,31.0181,31.083,123565.0
2016-08-17 09:35:00,43.11,43.12,43.07,43.09,41434.0,31.083,31.0902,31.0541,31.0686,41434.0
2016-08-17 09:40:00,43.09,43.11,43.06,43.09,46874.0,31.0686,31.083,31.0469,31.0686,46874.0
2016-08-17 09:45:00,43.09,43.15,43.07,43.15,58965.0,31.0686,31.1118,31.0541,31.1118,58965.0
2016-08-17 09:50:00,43.15,43.15,43.1,43.14,49429.0,31.1118,31.1118,31.0758,31.1046,49429.0
2016-08-17 09:55:00,43.14,43.16,43.09,43.09,45813.0,31.1046,31.119,31.0686,31.0686,45813.0
2016-08-17 10:00:00,43.09,43.09,43.04,43.05,49150.0,31.0686,31.0686,31.0325,31.0397,49150.0
2016-08-17 10:05:00,43.04,43.12,43.04,43.12,86160.0,31.0325,31.0902,31.0325,31.0902,86160.0
2016-08-17 10:10:00,43.11,43.16,43.1,43.14,74438.0,31.083,31.119,31.0758,31.1046,74438.0
2016-08-17 10:15:00,43.13,43.17,43.1,43.16,83527.0,31.0974,31.1263,31.0758,31.119,83527.0
2016-08-17 10:20:00,43.15,43.17,43.13,43.16,57833.0,31.1118,31.1263,31.0974,31.119,57833.0
2016-08-17 10:25:00,43.16,43.17,43.1,43.1,26657.0,31.119,31.1263,31.0758,31.0758,26657.0
2016-08-17 10:30:00,43.11,43.13,43.1,43.12,52764.0,31.083,31.0974,31.0758,31.0902,52764.0
2016-08-17 10:35:00,43.12,43.15,43.11,43.12,52195.0,31.0902,31.1118,31.083,31.0902,52195.0
2016-08-17 10:40:00,43.11,43.14,43.11,43.11,17912.0,31.083,31.1046,31.083,31.083,17912.0
2016-08-17 10:45:00,43.12,43.14,43.11,43.12,43407.0,31.0902,31.1046,31.083,31.0902,43407.0
2016-08-17 10:50:00,43.11,43.13,43.11,43.11,34906.0,31.083,31.0974,31.083,31.083,34906.0
2016-08-17 10:55:00,43.11,43.12,43.08,43.08,68649.0,31.083,31.0902,31.0614,31.0614,68649.0
2016-08-17 11:00:00,43.08,43.17,43.07,43.16,85849.0,31.0614,31.1263,31.0541,31.119,85849.0
2016-08-17 11:05:00,43.17,43.22,43.16,43.22,90628.0,31.1263,31.1623,31.119,31.1623,90628.0
2016-08-17 11:10:00,43.22,43.22,43.2,43.2,68406.0,31.1623,31.1623,31.1479,31.1479,68406.0
2016-08-17 11:15:00,43.21,43.24,43.2,43.23,93035.0,31.1551,31.1767,31.1479,31.1695,93035.0
2016-08-17 11:20:00,43.23,43.23,43.18,43.19,81701.0,31.1695,31.1695,31.1335,31.1407,81701.0
2016-08-17 11:25:00,43.2,43.21,43.15,43.17,51336.0,31.1479,31.1551,31.1118,31.1263,51336.0
2016-08-17 11:30:00,43.16,43.21,43.15,43.19,58784.0,31.119,31.1551,31.1118,31.1407,58784.0
2016-08-17 11:35:00,43.19,43.19,43.17,43.18,30961.0,31.1407,31.1407,31.1263,31.1335,30961.0
2016-08-17 11:40:00,43.17,43.18,43.15,43.16,66523.0,31.1263,31.1335,31.1118,31.119,66523.0
2016-08-17 11:45:00,43.16,43.17,43.15,43.16,49952.0,31.119,31.1263,31.1118,31.119,49952.0
2016-08-17 11:50:00,43.17,43.18,43.16,43.18,41681.0,31.1263,31.1335,31.119,31.1335,41681.0
2016-08-17 11:55:00,43.18,43.19,43.15,43.16,58706.0,31.1335,31.1407,31.1118,31.119,58706.0
2016-08-17 12:00:00,43.15,43.18,43.15,43.17,34089.0,31.1118,31.1335,31.1118,31.1263,34089.0
2016-08-17 12:05:00,43.16,43.18,43.16,43.18,28226.0,31.119,31.1335,31.119,31.1335,28226.0
2016-08-17 12:10:00,43.18,43.19,43.16,43.17,77192.0,31.1335,31.1407,31.119,31.1263,77192.0
2016-08-17 12:15:00,43.17,43.2,43.17,43.17,27111.0,31.1263,31.1479,31.1263,31.1263,27111.0
2016-08-17 12:20:00,43.17,43.21,43.16,43.21,45423.0,31.1263,31.1551,31.119,31.1551,45423.0
2016-08-17 12:25:00,43.21,43.23,43.2,43.22,34775.0,31.1551,31.1695,31.1479,31.1623,34775.0
2016-08-17 12:30:00,43.22,43.23,43.21,43.23,23623.0,31.1623,31.1695,31.1551,31.1695,23623.0
2016-08-17 12:35:00,43.23,43.23,43.2,43.2,33783.0,31.1695,31.1695,31.1479,31.1479,33783.0
2016-08-17 12:40:00,43.2,43.2,43.16,43.19,73795.0,31.1479,31.1479,31.119,31.1407,73795.0
2016-08-17 12:45:00,43.19,43.25,43.18,43.24,79427.0,31.1407,31.1839,31.1335,31.1767,79427.0
2016-08-17 12:50:00,43.24,43.25,43.2,43.21,42242.0,31.1767,31.1839,31.1479,31.1551,42242.0
2016-08-17 12:55:00,43.21,43.21,43.18,43.2,19707.0,31.1551,31.1551,31.1335,31.1479,19707.0
2016-08-17 13:00:00,43.19,43.22,43.18,43.21,53346.0,31.1407,31.1623,31.1335,31.1551,53346.0
2016-08-17 13:05:00,43.2,43.21,43.18,43.2,31106.0,31.1479,31.1551,31.1335,31.1479,31106.0
2016-08-17 13:10:00,43.21,43.21,43.18,43.19,25604.0,31.1551,31.1551,31.1335,31.1407,25604.0
2016-08-17 13:15:00,43.18,43.19,43.17,43.18,16966.0,31.1335,31.1407,31.1263,31.1335,16966.0
2016-08-17 13:20:00,43.17,43.19,43.14,43.17,50198.0,31.1263,31.1407,31.1046,31.1263,50198.0
2016-08-17 13:25:00,43.17,43.19,43.16,43.19,25059.0,31.1263,31.1407,31.119,31.1407,25059.0
2016-08-17 13:30:00,43.18,43.22,43.18,43.22,37868.0,31.1335,31.1623,31.1335,31.1623,37868.0
2016-08-17 13:35:00,43.22,43.3,43.21,43.3,165607.0,31.1623,31.22,31.1551,31.22,165607.0
2016-08-17 13:40:00,43.3,43.38,43.3,43.32,226222.0,31.22,31.2777,31.22,31.2344,226222.0
2016-08-17 13:45:00,43.33,43.33,43.3,43.31,113573.0,31.2416,31.2416,31.22,31.2272,113573.0
2016-08-17 13:50:00,43.32,43.32,43.28,43.28,46770.0,31.2344,31.2344,31.2056,31.2056,46770.0
2016-08-17 13:55:00,43.28,43.28,43.23,43.23,26564.0,31.2056,31.2056,31.1695,31.1695,26564.0
2016-08-17 14:00:00,43.24,43.32,43.16,43.18,246668.0,31.1767,31.2344,31.119,31.1335,246668.0
2016-08-17 14:05:00,43.18,43.24,43.16,43.21,93412.0,31.1335,31.1767,31.119,31.1551,93412.0
2016-08-17 14:10:00,43.2,43.3,43.19,43.23,136949.0,31.1479,31.22,31.1407,31.1695,136949.0
2016-08-17 14:15:00,43.23,43.26,43.17,43.2,115970.0,31.1695,31.1911,31.1263,31.1479,115970.0
2016-08-17 14:20:00,43.21,43.22,43.17,43.18,64334.0,31.1551,31.1623,31.1263,31.1335,64334.0
2016-08-17 14:25:00,43.19,43.25,43.18,43.22,61888.0,31.1407,31.1839,31.1335,31.1623,61888.0
2016-08-17 14:30:00,43.23,43.26,43.19,43.25,53178.0,31.1695,31.1911,31.1407,31.1839,53178.0
2016-08-17 14:35:00,43.25,43.27,43.21,43.27,63601.0,31.1839,31.1984,31.1551,31.1984,63601.0
2016-08-17 14:40:00,43.27,43.3,43.26,43.26,65140.0,31.1984,31.22,31.1911,31.1911,65140.0
2016-08-17 14:45:00,43.26,43.33,43.26,43.32,47817.0,31.1911,31.2416,31.1911,31.2344,47817.0
2016-08-17 14:50:00,43.31,43.32,43.27,43.28,49023.0,31.2272,31.2344,31.1984,31.2056,49023.0
2016-08-17 14:55:00,43.27,43.3,43.27,43.29,68265.0,31.1984,31.22,31.1984,31.2128,68265.0
2016-08-17 15:00:00,43.29,43.3,43.23,43.25,60023.0,31.2128,31.22,31.1695,31.1839,60023.0
2016-08-17 15:05:00,43.25,43.26,43.21,43.22,63672.0,31.1839,31.1911,31.1551,31.1623,63672.0
2016-08-17 15:10:00,43.22,43.25,43.2,43.23,68400.0,31.1623,31.1839,31.1479,31.1695,68400.0
2016-08-17 15:15:00,43.23,43.25,43.2,43.24,81989.0,31.1695,31.1839,31.1479,31.1767,81989.0
2016-08-17 15:20:00,43.23,43.27,43.23,43.24,45992.0,31.1695,31.1984,31.1695,31.1767,45992.0
2016-08-17 15:25:00,43.25,43.27,43.24,43.24,54759.0,31.1839,31.1984,31.1767,31.1767,54759.0
2016-08-17 15:30:00,43.25,43.25,43.22,43.24,80431.0,31.1839,31.1839,31.1623,31.1767,80431.0
2016-08-17 15:35:00,43.24,43.24,43.22,43.23,71005.0,31.1767,31.1767,31.1623,31.1695,71005.0
2016-08-17 15:40:00,43.23,43.24,43.22,43.24,79323.0,31.1695,31.1767,31.1623,31.1767,79323.0
2016-08-17 15:45:00,43.24,43.26,43.23,43.23,184536.0,31.1767,31.1911,31.1695,31.1695,184536.0
2016-08-17 15:50:00,43.23,43.25,43.21,43.23,211528.0,31.1695,31.1839,31.1551,31.1695,211528.0
2016-08-17 15:55:00,43.24,43.25,43.2,43.21,383508.0,31.1767,31.1839,31.1479,31.1551,383508.0
2016-08-18 09:30:00,43.11,43.19,43.06,43.07,151747.0,31.083,31.1407,31.0469,31.0541,151747.0
2016-08-18 09:35:00,43.07,43.14,43.06,43.1,202524.0,31.0541,31.1046,31.0469,31.0758,202524.0
2016-08-18 09:40:00,43.1,43.12,43.06,43.09,118733.0,31.0758,31.0902,31.0469,31.0686,118733.0
2016-08-18 09:45:00,43.08,43.13,43.07,43.09,154822.0,31.0614,31.0974,31.0541,31.0686,154822.0
2016-08-18 09:50:00,43.09,43.11,43.06,43.06,42374.0,31.0686,31.083,31.0469,31.0469,42374.0
2016-08-18 09:55:00,43.06,43.15,43.04,43.14,53148.0,31.0469,31.1118,31.0325,31.1046,53148.0
2016-08-18 10:00:00,43.14,43.22,43.14,43.22,38843.0,31.1046,31.1623,31.1046,31.1623,38843.0
2016-08-18 10:05:00,43.22,43.22,43.17,43.18,27053.0,31.1623,31.1623,31.1263,31.1335,27053.0
2016-08-18 10:10:00,43.18,43.24,43.17,43.21,45990.0,31.1335,31.1767,31.1263,31.1551,45990.0
2016-08-18 10:15:00,43.21,43.22,43.18,43.19,31310.0,31.1551,31.1623,31.1335,31.1407,31310.0
2016-08-18 10:20:00,43.19,43.2,43.15,43.16,37716.0,31.1407,31.1479,31.1118,31.119,37716.0
2016-08-18 10:25:00,43.15,43.16,43.1,43.14,25563.0,31.1118,31.119,31.0758,31.1046,25563.0
2016-08-18 10:30:00,43.13,43.21,43.12,43.18,37762.0,31.0974,31.1551,31.0902,31.1335,37762.0
2016-08-18 10:35:00,43.19,43.19,43.15,43.19,35780.0,31.1407,31.1407,31.1118,31.1407,35780.0
2016-08-18 10:40:00,43.18,43.23,43.16,43.22,106374.0,31.1335,31.1695,31.119,31.1623,106374.0
2016-08-18 10:45:00,43.23,43.23,43.2,43.21,39591.0,31.1695,31.1695,31.1479,31.1551,39591.0
2016-08-18 10:50:00,43.21,43.22,43.2,43.21,43169.0,31.1551,31.1623,31.1479,31.1551,43169.0
2016-08-18 10:55:00,43.22,43.26,43.21,43.25,48180.0,31.1623,31.1911,31.1551,31.1839,48180.0
2016-08-18 11:00:00,43.25,43.29,43.25,43.26,23544.0,31.1839,31.2128,31.1839,31.1911,23544.0
2016-08-18 11:05:00,43.25,43.29,43.25,43.27,34154.0,31.1839,31.2128,31.1839,31.1984,34154.0
2016-08-18 11:10:00,43.27,43.27,43.23,43.23,12343.0,31.1984,31.1984,31.1695,31.1695,12343.0
2016-08-18 11:15:00,43.23,43.24,43.2,43.23,31260.0,31.1695,31.1767,31.1479,31.1695,31260.0
2016-08-18 11:20:00,43.22,43.25,43.2,43.25,67243.0,31.1623,31.1839,31.1479,31.1839,67243.0
2016-08-18 11:25:00,43.24,43.25,43.21,43.25,31305.0,31.1767,31.1839,31.1551,31.1839,31305.0
2016-08-18 11:30:00,43.26,43.27,43.24,43.26,36105.0,31.1911,31.1984,31.1767,31.1911,36105.0
2016-08-18 11:35:00,43.26,43.26,43.21,43.22,21546.0,31.1911,31.1911,31.1551,31.1623,21546.0
2016-08-18 11:40:00,43.21,43.23,43.19,43.23,52394.0,31.1551,31.1695,31.1407,31.1695,52394.0
2016-08-18 11:45:00,43.23,43.23,43.2,43.22,52183.0,31.1695,31.1695,31.1479,31.1623,52183.0
2016-08-18 11:50:00,43.21,43.22,43.19,43.19,51310.0,31.1551,31.1623,31.1407,31.1407,51310.0
2016-08-18 11:55:00,43.19,43.24,43.19,43.23,138052.0,31.1407,31.1767,31.1407,31.1695,138052.0
2016-08-18 12:00:00,43.23,43.23,43.19,43.2,60963.0,31.1695,31.1695,31.1407,31.1479,60963.0
2016-08-18 12:05:00,43.19,43.2,43.15,43.16,33427.0,31.1407,31.1479,31.1118,31.119,33427.0
2016-08-18 12:10:00,43.16,43.18,43.15,43.16,27886.0,31.119,31.1335,31.1118,31.119,27886.0
2016-08-18 12:15:00,43.15,43.16,43.13,43.14,60902.0,31.1118,31.119,31.0974,31.1046,60902.0
2016-08-18 12:20:00,43.14,43.15,43.11,43.13,74384.0,31.1046,31.1118,31.083,31.0974,74384.0
2016-08-18 12:25:00,43.13,43.13,43.11,43.11,53874.0,31.0974,31.0974,31.083,31.083,53874.0
2016-08-18 12:30:00,43.11,43.12,43.09,43.11,37133.0,31.083,31.0902,31.0686,31.083,37133.0
2016-08-18 12:35:00,43.11,43.13,43.1,43.12,29680.0,31.083,31.0974,31.0758,31.0902,29680.0
2016-08-18 12:40:00,43.13,43.13,43.1,43.13,21623.0,31.0974,31.0974,31.0758,31.0974,21623.0
2016-08-18 12:45:00,43.13,43.13,43.1,43.1,56001.0,31.0974,31.0974,31.0758,31.0758,56001.0
2016-08-18 12:50:00,43.1,43.12,43.1,43.12,13488.0,31.0758,31.0902,31.0758,31.0902,13488.0
2016-08-18 12:55:00,43.12,43.12,43.1,43.11,19186.0,31.0902,31.0902,31.0758,31.083,19186.0
2016-08-18 13:00:00,43.1,43.13,43.1,43.13,23331.0,31.0758,31.0974,31.0758,31.0974,23331.0
2016-08-18 13:05:00,43.13,43.14,43.12,43.13,16774.0,31.0974,31.1046,31.0902,31.0974,16774.0
2016-08-18 13:10:00,43.12,43.15,43.12,43.14,23605.0,31.0902,31.1118,31.0902,31.1046,23605.0
2016-08-18 13:15:00,43.14,43.14,43.09,43.09,23864.0,31.1046,31.1046,31.0686,31.0686,23864.0
2016-08-18 13:20:00,43.09,43.12,43.09,43.1,21524.0,31.0686,31.0902,31.0686,31.0758,21524.0
2016-08-18 13:25:00,43.11,43.13,43.09,43.11,37892.0,31.083,31.0974,31.0686,31.083,37892.0
2016-08-18 13:30:00,43.11,43.13,43.11,43.12,20870.0,31.083,31.0974,31.083,31.0902,20870.0
2016-08-18 13:35:00,43.11,43.14,43.11,43.14,23917.0,31.083,31.1046,31.083,31.1046,23917.0
2016-08-18 13:40:00,43.14,43.15,43.13,43.14,24326.0,31.1046,31.1118,31.0974,31.1046,24326.0
2016-08-18 13:45:00,43.14,43.15,43.11,43.12,27657.0,31.1046,31.1118,31.083,31.0902,27657.0
2016-08-18 13:50:00,43.12,43.12,43.09,43.11,37506.0,31.0902,31.0902,31.0686,31.083,37506.0
2016-08-18 13:55:00,43.11,43.13,43.1,43.11,26028.0,31.083,31.0974,31.0758,31.083,26028.0
2016-08-18 14:00:00,43.11,43.12,43.1,43.12,23928.0,31.083,31.0902,31.0758,31.0902,23928.0
2016-08-18 14:05:00,43.12,43.15,43.1,43.15,34425.0,31.0902,31.1118,31.0758,31.1118,34425.0
2016-08-18 14:10:00,43.15,43.16,43.14,43.15,36979.0,31.1118,31.119,31.1046,31.1118,36979.0
2016-08-18 14:15:00,43.15,43.16,43.14,43.15,47810.0,31.1118,31.119,31.1046,31.1118,47810.0
2016-08-18 14:20:00,43.15,43.15,43.13,43.14,26106.0,31.1118,31.1118,31.0974,31.1046,26106.0
2016-08-18 14:25:00,43.14,43.15,43.13,43.15,32735.0,31.1046,31.1118,31.0974,31.1118,32735.0
2016-08-18 14:30:00,43.15,43.15,43.11,43.14,58577.0,31.1118,31.1118,31.083,31.1046,58577.0
2016-08-18 14:35:00,43.14,43.15,43.13,43.13,30033.0,31.1046,31.1118,31.0974,31.0974,30033.0
2016-08-18 14:40:00,43.13,43.16,43.13,43.14,31710.0,31.0974,31.119,31.0974,31.1046,31710.0
2016-08-18 14:45:00,43.14,43.15,43.12,43.13,37046.0,31.1046,31.1118,31.0902,31.0974,37046.0
2016-08-18 14:50:00,43.12,43.13,43.1,43.11,38075.0,31.0902,31.0974,31.0758,31.083,38075.0
2016-08-18 14:55:00,43.1,43.13,43.09,43.12,84715.0,31.0758,31.0974,31.0686,31.0902,84715.0
2016-08-18 15:00:00,43.12,43.16,43.11,43.16,42927.0,31.0902,31.119,31.083,31.119,42927.0
2016-08-18 15:05:00,43.16,43.16,43.14,43.16,40413.0,31.119,31.119,31.1046,31.119,40413.0
2016-08-18 15:10:00,43.16,43.16,43.14,43.16,33079.0,31.119,31.119,31.1046,31.119,33079.0
2016-08-18 15:15:00,43.16,43.16,43.13,43.14,32523.0,31.119,31.119,31.0974,31.1046,32523.0
2016-08-18 15:20:00,43.14,43.15,43.13,43.14,28806.0,31.1046,31.1118,31.0974,31.1046,28806.0
2016-08-18 15:25:00,43.14,43.15,43.12,43.12,35365.0,31.1046,31.1118,31.0902,31.0902,35365.0
2016-08-18 15:30:00,43.13,43.14,43.1,43.14,44549.0,31.0974,31.1046,31.0758,31.1046,44549.0
2016-08-18 15:35:00,43.14,43.15,43.13,43.15,63817.0,31.1046,31.1118,31.0974,31.1118,63817.0
2016-08-18 15:40:00,43.15,43.17,43.14,43.16,95552.0,31.1118,31.1263,31.1046,31.119,95552.0
2016-08-18 15:45:00,43.16,43.17,43.13,43.13,46400.0,31.119,31.1263,31.0974,31.0974,46400.0
2016-08-18 15:50:00,43.13,43.18,43.13,43.18,129578.0,31.0974,31.1335,31.0974,31.1335,129578.0
2016-08-18 15:55:00,43.18,43.22,43.16,43.21,250737.0,31.1335,31.1623,31.119,31.1551,250737.0
2016-08-19 09:30:00,43.16,43.16,43.06,43.13,442705.0,31.119,31.119,31.0469,31.0974,442705.0
2016-08-19 09:35:00,43.12,43.18,43.09,43.11,67714.0,31.0902,31.1335,31.0686,31.083,67714.0
2016-08-19 09:40:00,43.1,43.13,43.06,43.06,80746.0,31.0758,31.0974,31.0469,31.0469,80746.0
2016-08-19 09:45:00,43.06,43.07,43.02,43.02,59997.0,31.0469,31.0541,31.0181,31.0181,59997.0
2016-08-19 09:50:00,43.02,43.06,43.01,43.04,26533.0,31.0181,31.0469,31.0109,31.0325,26533.0
2016-08-19 09:55:00,43.04,43.06,43.01,43.03,56559.0,31.0325,31.0469,31.0109,31.0253,56559.0
2016-08-19 10:00:00,43.02,43.07,43.02,43.06,60013.0,31.0181,31.0541,31.0181,31.0469,60013.0
2016-08-19 10:05:00,43.06,43.11,43.06,43.1,25608.0,31.0469,31.083,31.0469,31.0758,25608.0
2016-08-19 10:10:00,43.11,43.17,43.11,43.16,37726.0,31.083,31.1263,31.083,31.119,37726.0
2016-08-19 10:15:00,43.15,43.18,43.14,43.17,27005.0,31.1118,31.1335,31.1046,31.1263,27005.0
2016-08-19 10:20:00,43.16,43.19,43.15,43.17,21983.0,31.119,31.1407,31.1118,31.1263,21983.0
2016-08-19 10:25:00,43.18,43.22,43.18,43.22,37760.0,31.1335,31.1623,31.1335,31.1623,37760.0
2016-08-19 10:30:00,43.21,43.27,43.21,43.22,110040.0,31.1551,31.1984,31.1551,31.1623,110040.0
2016-08-19 10:35:00,43.23,43.24,43.2,43.2,18066.0,31.1695,31.1767,31.1479,31.1479,18066.0
2016-08-19 10:40:00,43.21,43.25,43.21,43.24,22416.0,31.1551,31.1839,31.1551,31.1767,22416.0
2016-08-19 10:45:00,43.23,43.25,43.22,43.23,13862.0,31.1695,31.1839,31.1623,31.1695,13862.0
2016-08-19 10:50:00,43.22,43.23,43.19,43.21,25191.0,31.1623,31.1695,31.1407,31.1551,25191.0
2016-08-19 10:55:00,43.21,43.22,43.19,43.21,22223.0,31.1551,31.1623,31.1407,31.1551,22223.0
2016-08-19 11:00:00,43.2,43.25,43.2,43.23,35867.0,31.1479,31.1839,31.1479,31.1695,35867.0
2016-08-19 11:05:00,43.24,43.25,43.23,43.24,11853.0,31.1767,31.1839,31.1695,31.1767,11853.0
2016-08-19 11:10:00,43.24,43.28,43.23,43.28,35413.0,31.1767,31.2056,31.1695,31.2056,35413.0
2016-08-19 11:15:00,43.27,43.28,43.24,43.25,59679.0,31.1984,31.2056,31.1767,31.1839,59679.0
2016-08-19 11:20:00,43.25,43.27,43.23,43.26,88296.0,31.1839,31.1984,31.1695,31.1911,88296.0
2016-08-19 11:25:00,43.27,43.29,43.26,43.29,29331.0,31.1984,31.2128,31.1911,31.2128,29331.0
2016-08-19 11:30:00,43.28,43.3,43.26,43.27,28172.0,31.2056,31.22,31.1911,31.1984,28172.0
2016-08-19 11:35:00,43.26,43.28,43.25,43.27,39912.0,31.1911,31.2056,31.1839,31.1984,39912.0
2016-08-19 11:40:00,43.27,43.29,43.25,43.27,26942.0,31.1984,31.2128,31.1839,31.1984,26942.0
2016-08-19 11:45:00,43.27,43.29,43.26,43.29,17854.0,31.1984,31.2128,31.1911,31.2128,17854.0
2016-08-19 11:50:00,43.29,43.3,43.28,43.29,25093.0,31.2128,31.22,31.2056,31.2128,25093.0
2016-08-19 11:55:00,43.29,43.31,43.28,43.3,32998.0,31.2128,31.2272,31.2056,31.22,32998.0
2016-08-19 12:00:00,43.3,43.33,43.29,43.31,56732.0,31.22,31.2416,31.2128,31.2272,56732.0
2016-08-19 12:05:00,43.32,43.34,43.31,43.34,18015.0,31.2344,31.2488,31.2272,31.2488,18015.0
2016-08-19 12:10:00,43.34,43.35,43.33,43.33,22738.0,31.2488,31.256,31.2416,31.2416,22738.0
2016-08-19 12:15:00,43.34,43.35,43.31,43.33,36328.0,31.2488,31.256,31.2272,31.2416,36328.0
2016-08-19 12:20:00,43.33,43.37,43.31,43.36,28459.0,31.2416,31.2705,31.2272,31.2632,28459.0
2016-08-19 12:25:00,43.36,43.37,43.34,43.36,22368.0,31.2632,31.2705,31.2488,31.2632,22368.0
2016-08-19 12:30:00,43.36,43.36,43.34,43.35,37714.0,31.2632,31.2632,31.2488,31.256,37714.0
2016-08-19 12:35:00,43.34,43.36,43.33,43.35,29292.0,31.2488,31.2632,31.2416,31.256,29292.0
2016-08-19 12:40:00,43.34,43.35,43.33,43.34,19657.0,31.2488,31.256,31.2416,31.2488,19657.0
2016-08-19 12:45:00,43.34,43.34,43.31,43.34,35561.0,31.2488,31.2488,31.2272,31.2488,35561.0
2016-08-19 12:50:00,43.33,43.34,43.29,43.3,20411.0,31.2416,31.2488,31.2128,31.22,20411.0
2016-08-19 12:55:00,43.3,43.3,43.27,43.29,33996.0,31.22,31.22,31.1984,31.2128,33996.0
2016-08-19 13:00:00,43.29,43.29,43.27,43.28,9828.0,31.2128,31.2128,31.1984,31.2056,9828.0
2016-08-19 13:05:00,43.28,43.3,43.27,43.3,20795.0,31.2056,31.22,31.1984,31.22,20795.0
2016-08-19 13:10:00,43.29,43.3,43.28,43.29,16182.0,31.2128,31.22,31.2056,31.2128,16182.0
2016-08-19 13:15:00,43.29,43.31,43.27,43.28,41726.0,31.2128,31.2272,31.1984,31.2056,41726.0
2016-08-19 13:20:00,43.28,43.29,43.27,43.27,28016.0,31.2056,31.2128,31.1984,31.1984,28016.0
2016-08-19 13:25:00,43.27,43.3,43.26,43.29,35766.0,31.1984,31.22,31.1911,31.2128,35766.0
2016-08-19 13:30:00,43.29,43.29,43.24,43.25,28721.0,31.2128,31.2128,31.1767,31.1839,28721.0
2016-08-19 13:35:00,43.25,43.29,43.24,43.27,22478.0,31.1839,31.2128,31.1767,31.1984,22478.0
2016-08-19 13:40:00,43.28,43.32,43.27,43.32,24444.0,31.2056,31.2344,31.1984,31.2344,24444.0
2016-08-19 13:45:00,43.32,43.33,43.31,43.33,24651.0,31.2344,31.2416,31.2272,31.2416,24651.0
2016-08-19 13:50:00,43.34,43.34,43.32,43.32,26315.0,31.2488,31.2488,31.2344,31.2344,26315.0
2016-08-19 13:55:00,43.33,43.34,43.31,43.31,26011.0,31.2416,31.2488,31.2272,31.2272,26011.0
2016-08-19 14:00:00,43.31,43.33,43.31,43.31,29538.0,31.2272,31.2416,31.2272,31.2272,29538.0
2016-08-19 14:05:00,43.32,43.34,43.31,43.34,21747.0,31.2344,31.2488,31.2272,31.2488,21747.0
2016-08-19 14:10:00,43.34,43.36,43.33,43.34,31014.0,31.2488,31.2632,31.2416,31.2488,31014.0
2016-08-19 14:15:00,43.34,43.35,43.33,43.34,27708.0,31.2488,31.256,31.2416,31.2488,27708.0
2016-08-19 14:20:00,43.33,43.34,43.31,43.33,28823.0,31.2416,31.2488,31.2272,31.2416,28823.0
2016-08-19 14:25:00,43.34,43.35,43.33,43.35,18383.0,31.2488,31.256,31.2416,31.256,18383.0
2016-08-19 14:30:00,43.34,43.37,43.34,43.34,52260.0,31.2488,31.2705,31.2488,31.2488,52260.0
2016-08-19 14:35:00,43.34,43.35,43.33,43.33,17714.0,31.2488,31.256,31.2416,31.2416,17714.0
2016-08-19 14:40:00,43.33,43.37,43.32,43.36,34220.0,31.2416,31.2705,31.2344,31.2632,34220.0
2016-08-19 14:45:00,43.35,43.36,43.34,43.34,23498.0,31.256,31.2632,31.2488,31.2488,23498.0
2016-08-19 14:50:00,43.34,43.38,43.33,43.37,56520.0,31.2488,31.2777,31.2416,31.2705,56520.0
2016-08-19 14:55:00,43.36,43.37,43.36,43.37,8188.0,31.2632,31.2705,31.2632,31.2705,8188.0
2016-08-19 15:00:00,43.37,43.37,43.35,43.35,17734.0,31.2705,31.2705,31.256,31.256,17734.0
2016-08-19 15:05:00,43.35,43.37,43.35,43.36,40749.0,31.256,31.2705,31.256,31.2632,40749.0
2016-08-19 15:10:00,43.36,43.37,43.35,43.35,24381.0,31.2632,31.2705,31.256,31.256,24381.0
2016-08-19 15:15:00,43.35,43.38,43.35,43.37,34805.0,31.256,31.2777,31.256,31.2705,34805.0
2016-08-19 15:20:00,43.38,43.39,43.37,43.39,24788.0,31.2777,31.2849,31.2705,31.2849,24788.0
2016-08-19 15:25:00,43.39,43.4,43.38,43.4,32327.0,31.2849,31.2921,31.2777,31.2921,32327.0
2016-08-19 15:30:00,43.4,43.41,43.36,43.39,92222.0,31.2921,31.2993,31.2632,31.2849,92222.0
2016-08-19 15:35:00,43.39,43.41,43.37,43.39,66141.0,31.2849,31.2993,31.2705,31.2849,66141.0
2016-08-19 15:40:00,43.39,43.4,43.35,43.37,55225.0,31.2849,31.2921,31.256,31.2705,55225.0
2016-08-19 15:45:00,43.36,43.37,43.34,43.36,82088.0,31.2632,31.2705,31.2488,31.2632,82088.0
2016-08-19 15:50:00,43.36,43.37,43.34,43.36,118536.0,31.2632,31.2705,31.2488,31.2632,118536.0
2016-08-19 15:55:00,43.36,43.37,43.34,43.34,240072.0,31.2632,31.2705,31.2488,31.2488,240072.0
2016-08-22 09:30:00,43.2,43.36,43.2,43.25,94707.0,31.1479,31.2632,31.1479,31.1839,94707.0
2016-08-22 09:35:00,43.25,43.32,43.24,43.27,61298.0,31.1839,31.2344,31.1767,31.1984,61298.0
2016-08-22 09:40:00,43.27,43.27,43.21,43.21,58574.0,31.1984,31.1984,31.1551,31.1551,58574.0
2016-08-22 09:45:00,43.21,43.25,43.2,43.23,52175.0,31.1551,31.1839,31.1479,31.1695,52175.0
2016-08-22 09:50:00,43.23,43.24,43.19,43.21,134212.0,31.1695,31.1767,31.1407,31.1551,134212.0
2016-08-22 09:55:00,43.21,43.22,43.19,43.21,45863.0,31.1551,31.1623,31.1407,31.1551,45863.0
2016-08-22 10:00:00,43.2,43.22,43.16,43.18,43316.0,31.1479,31.1623,31.119,31.1335,43316.0
2016-08-22 10:05:00,43.18,43.23,43.18,43.21,35724.0,31.1335,31.1695,31.1335,31.1551,35724.0
2016-08-22 10:10:00,43.22,43.25,43.21,43.24,14764.0,31.1623,31.1839,31.1551,31.1767,14764.0
2016-08-22 10:15:00,43.25,43.31,43.24,43.3,29435.0,31.1839,31.2272,31.1767,31.22,29435.0
2016-08-22 10:20:00,43.3,43.31,43.27,43.3,23064.0,31.22,31.2272,31.1984,31.22,23064.0
2016-08-22 10:25:00,43.31,43.33,43.28,43.29,25329.0,31.2272,31.2416,31.2056,31.2128,25329.0
2016-08-22 10:30:00,43.29,43.35,43.28,43.33,21704.0,31.2128,31.256,31.2056,31.2416,21704.0
2016-08-22 10:35:00,43.33,43.35,43.31,43.34,20432.0,31.2416,31.256,31.2272,31.2488,20432.0
2016-08-22 10:40:00,43.34,43.36,43.32,43.34,40838.0,31.2488,31.2632,31.2344,31.2488,40838.0
2016-08-22 10:45:00,43.34,43.35,43.31,43.31,45351.0,31.2488,31.256,31.2272,31.2272,45351.0
2016-08-22 10:50:00,43.31,43.32,43.29,43.31,25843.0,31.2272,31.2344,31.2128,31.2272,25843.0
2016-08-22 10:55:00,43.31,43.33,43.27,43.29,40815.0,31.2272,31.2416,31.1984,31.2128,40815.0
2016-08-22 11:00:00,43.29,43.33,43.29,43.32,40434.0,31.2128,31.2416,31.2128,31.2344,40434.0
2016-08-22 11:05:00,43.32,43.36,43.32,43.36,37911.0,31.2344,31.2632,31.2344,31.2632,37911.0
2016-08-22 11:10:00,43.36,43.39,43.35,43.38,42429.0,31.2632,31.2849,31.256,31.2777,42429.0
2016-08-22 11:15:00,43.38,43.38,43.31,43.32,28902.0,31.2777,31.2777,31.2272,31.2344,28902.0
2016-08-22 11:20:00,43.31,43.32,43.25,43.25,53579.0,31.2272,31.2344,31.1839,31.1839,53579.0
2016-08-22 11:25:00,43.25,43.25,43.22,43.23,34227.0,31.1839,31.1839,31.1623,31.1695,34227.0
2016-08-22 11:30:00,43.23,43.28,43.22,43.28,29513.0,31.1695,31.2056,31.1623,31.2056,29513.0
2016-08-22 11:35:00,43.27,43.31,43.27,43.28,51583.0,31.1984,31.2272,31.1984,31.2056,51583.0
2016-08-22 11:40:00,43.28,43.3,43.27,43.28,50126.0,31.2056,31.22,31.1984,31.2056,50126.0
2016-08-22 11:45:00,43.28,43.28,43.25,43.26,27635.0,31.2056,31.2056,31.1839,31.1911,27635.0
2016-08-22 11:50:00,43.26,43.29,43.25,43.27,20937.0,31.1911,31.2128,31.1839,31.1984,20937.0
2016-08-22 11:55:00,43.27,43.29,43.27,43.28,16309.0,31.1984,31.2128,31.1984,31.2056,16309.0
2016-08-22 12:00:00,43.28,43.28,43.25,43.25,7181.0,31.2056,31.2056,31.1839,31.1839,7181.0
2016-08-22 12:05:00,43.25,43.27,43.23,43.24,29071.0,31.1839,31.1984,31.1695,31.1767,29071.0
2016-08-22 12:10:00,43.24,43.27,43.23,43.27,18747.0,31.1767,31.1984,31.1695,31.1984,18747.0
2016-08-22 12:15:00,43.27,43.28,43.25,43.26,11934.0,31.1984,31.2056,31.1839,31.1911,11934.0
2016-08-22 12:20:00,43.27,43.34,43.26,43.34,31900.0,31.1984,31.2488,31.1911,31.2488,31900.0
2016-08-22 12:25:00,43.34,43.39,43.34,43.35,47816.0,31.2488,31.2849,31.2488,31.256,47816.0
2016-08-22 12:30:00,43.36,43.36,43.35,43.36,26864.0,31.2632,31.2632,31.256,31.2632,26864.0
2016-08-22 12:35:00,43.36,43.36,43.35,43.36,5918.0,31.2632,31.2632,31.256,31.2632,5918.0
2016-08-22 12:40:00,43.36,43.36,43.33,43.34,27142.0,31.2632,31.2632,31.2416,31.2488,27142.0
2016-08-22 12:45:00,43.33,43.34,43.3,43.34,25585.0,31.2416,31.2488,31.22,31.2488,25585.0
2016-08-22 12:50:00,43.33,43.36,43.33,43.34,14992.0,31.2416,31.2632,31.2416,31.2488,14992.0
2016-08-22 12:55:00,43.35,43.35,43.32,43.34,22968.0,31.256,31.256,31.2344,31.2488,22968.0
2016-08-22 13:00:00,43.33,43.35,43.33,43.33,16724.0,31.2416,31.256,31.2416,31.2416,16724.0
2016-08-22 13:05:00,43.33,43.35,43.32,43.33,26163.0,31.2416,31.256,31.2344,31.2416,26163.0
2016-08-22 13:10:00,43.34,43.35,43.33,43.34,10270.0,31.2488,31.256,31.2416,31.2488,10270.0
2016-08-22 13:15:00,43.34,43.36,43.34,43.34,23118.0,31.2488,31.2632,31.2488,31.2488,23118.0
2016-08-22 13:20:00,43.34,43.35,43.27,43.28,38954.0,31.2488,31.256,31.1984,31.2056,38954.0
2016-08-22 13:25:00,43.27,43.29,43.25,43.28,28308.0,31.1984,31.2128,31.1839,31.2056,28308.0
2016-08-22 13:30:00,43.28,43.29,43.25,43.27,31859.0,31.2056,31.2128,31.1839,31.1984,31859.0
2016-08-22 13:35:00,43.27,43.28,43.26,43.26,24187.0,31.1984,31.2056,31.1911,31.1911,24187.0
2016-08-22 13:40:00,43.27,43.32,43.26,43.31,17062.0,31.1984,31.2344,31.1911,31.2272,17062.0
2016-08-22 13:45:00,43.32,43.33,43.31,43.32,20349.0,31.2344,31.2416,31.2272,31.2344,20349.0
2016-08-22 13:50:00,43.32,43.32,43.29,43.3,21250.0,31.2344,31.2344,31.2128,31.22,21250.0
2016-08-22 13:55:00,43.3,43.32,43.28,43.29,24960.0,31.22,31.2344,31.2056,31.2128,24960.0
2016-08-22 14:00:00,43.29,43.35,43.28,43.35,31910.0,31.2128,31.256,31.2056,31.256,31910.0
2016-08-22 14:05:00,43.35,43.36,43.33,43.36,28708.0,31.256,31.2632,31.2416,31.2632,28708.0
2016-08-22 14:10:00,43.36,43.38,43.34,43.38,137920.0,31.2632,31.2777,31.2488,31.2777,137920.0
2016-08-22 14:15:00,43.37,43.38,43.36,43.37,27556.0,31.2705,31.2777,31.2632,31.2705,27556.0
2016-08-22 14:20:00,43.37,43.39,43.36,43.38,24175.0,31.2705,31.2849,31.2632,31.2777,24175.0
2016-08-22 14:25:00,43.38,43.39,43.34,43.34,31807.0,31.2777,31.2849,31.2488,31.2488,31807.0
2016-08-22 14:30:00,43.34,43.36,43.33,43.36,38363.0,31.2488,31.2632,31.2416,31.2632,38363.0
2016-08-22 14:35:00,43.36,43.39,43.35,43.37,29295.0,31.2632,31.2849,31.256,31.2705,29295.0
2016-08-22 14:40:00,43.37,43.4,43.37,43.39,13968.0,31.2705,31.2921,31.2705,31.2849,13968.0
2016-08-22 14:45:00,43.4,43.4,43.38,43.39,25842.0,31.2921,31.2921,31.2777,31.2849,25842.0
2016-08-22 14:50:00,43.38,43.4,43.37,43.37,21257.0,31.2777,31.2921,31.2705,31.2705,21257.0
2016-08-22 14:55:00,43.37,43.38,43.36,43.38,37358.0,31.2705,31.2777,31.2632,31.2777,37358.0
2016-08-22 15:00:00,43.38,43.39,43.37,43.38,11838.0,31.2777,31.2849,31.2705,31.2777,11838.0
2016-08-22 15:05:00,43.38,43.39,43.38,43.38,9300.0,31.2777,31.2849,31.2777,31.2777,9300.0
2016-08-22 15:10:00,43.39,43.39,43.36,43.39,28460.0,31.2849,31.2849,31.2632,31.2849,28460.0
2016-08-22 15:15:00,43.39,43.39,43.36,43.38,19829.0,31.2849,31.2849,31.2632,31.2777,19829.0
2016-08-22 15:20:00,43.38,43.38,43.37,43.38,18180.0,31.2777,31.2777,31.2705,31.2777,18180.0
2016-08-22 15:25:00,43.38,43.39,43.37,43.38,27000.0,31.2777,31.2849,31.2705,31.2777,27000.0
2016-08-22 15:30:00,43.37,43.39,43.37,43.38,20133.0,31.2705,31.2849,31.2705,31.2777,20133.0
2016-08-22 15:35:00,43.39,43.39,43.35,43.36,38410.0,31.2849,31.2849,31.256,31.2632,38410.0
2016-08-22 15:40:00,43.36,43.4,43.36,43.39,40953.0,31.2632,31.2921,31.2632,31.2849,40953.0
2016-08-22 15:45:00,43.39,43.39,43.36,43.38,48372.0,31.2849,31.2849,31.2632,31.2777,48372.0
2016-08-22 15:50:00,43.38,43.39,43.36,43.39,73555.0,31.2777,31.2849,31.2632,31.2849,73555.0
2016-08-22 15:55:00,43.38,43.39,43.35,43.37,235625.0,31.2777,31.2849,31.256,31.2705,235625.0
2016-08-23 09:30:00,43.45,43.54,43.43,43.47,181905.0,31.3281,31.393,31.3137,31.3426,181905.0
2016-08-23 09:35:00,43.48,43.56,43.48,43.56,71212.0,31.3498,31.4074,31.3498,31.4074,71212.0
2016-08-23 09:40:00,43.56,43.59,43.54,43.58,56721.0,31.4074,31.4291,31.393,31.4219,56721.0
2016-08-23 09:45:00,43.59,43.63,43.57,43.58,60424.0,31.4291,31.4579,31.4147,31.4219,60424.0
2016-08-23 09:50:00,43.58,43.63,43.57,43.63,155659.0,31.4219,31.4579,31.4147,31.4579,155659.0
2016-08-23 09:55:00,43.63,43.66,43.57,43.58,90800.0,31.4579,31.4795,31.4147,31.4219,90800.0
2016-08-23 10:00:00,43.59,43.63,43.58,43.62,26620.0,31.4291,31.4579,31.4219,31.4507,26620.0
2016-08-23 10:05:00,43.63,43.63,43.58,43.6,62280.0,31.4579,31.4579,31.4219,31.4363,62280.0
2016-08-23 10:10:00,43.6,43.63,43.59,43.6,70061.0,31.4363,31.4579,31.4291,31.4363,70061.0
2016-08-23 10:15:00,43.59,43.61,43.57,43.57,65803.0,31.4291,31.4435,31.4147,31.4147,65803.0
2016-08-23 10:20:00,43.58,43.61,43.56,43.57,41707.0,31.4219,31.4435,31.4074,31.4147,41707.0
2016-08-23 10:25:00,43.57,43.61,43.56,43.58,45584.0,31.4147,31.4435,31.4074,31.4219,45584.0
2016-08-23 10:30:00,43.58,43.59,43.52,43.52,33898.0,31.4219,31.4291,31.3786,31.3786,33898.0
2016-08-23 10:35:00,43.52,43.54,43.51,43.54,65194.0,31.3786,31.393,31.3714,31.393,65194.0
2016-08-23 10:40:00,43.54,43.56,43.53,43.54,55221.0,31.393,31.4074,31.3858,31.393,55221.0
2016-08-23 10:45:00,43.54,43.59,43.54,43.58,41154.0,31.393,31.4291,31.393,31.4219,41154.0
2016-08-23 10:50:00,43.57,43.58,43.56,43.57,18674.0,31.4147,31.4219,31.4074,31.4147,18674.0
2016-08-23 10:55:00,43.57,43.58,43.56,43.57,15935.0,31.4147,31.4219,31.4074,31.4147,15935.0
2016-08-23 11:00:00,43.57,43.57,43.52,43.53,35332.0,31.4147,31.4147,31.3786,31.3858,35332.0
2016-08-23 11:05:00,43.53,43.53,43.5,43.51,32379.0,31.3858,31.3858,31.3642,31.3714,32379.0
2016-08-23 11:10:00,43.51,43.55,43.49,43.53,40923.0,31.3714,31.4002,31.357,31.3858,40923.0
2016-08-23 11:15:00,43.52,43.54,43.51,43.54,43997.0,31.3786,31.393,31.3714,31.393,43997.0
2016-08-23 11:20:00,43.54,43.55,43.53,43.55,40686.0,31.393,31.4002,31.3858,31.4002,40686.0
2016-08-23 11:25:00,43.55,43.55,43.52,43.52,21536.0,31.4002,31.4002,31.3786,31.3786,21536.0
2016-08-23 11:30:00,43.52,43.54,43.5,43.54,42961.0,31.3786,31.393,31.3642,31.393,42961.0
2016-08-23 11:35:00,43.55,43.55,43.52,43.53,31759.0,31.4002,31.4002,31.3786,31.3858,31759.0
2016-08-23 11:40:00,43.52,43.54,43.49,43.54,47653.0,31.3786,31.393,31.357,31.393,47653.0
2016-08-23 11:45:00,43.55,43.55,43.53,43.53,17474.0,31.4002,31.4002,31.3858,31.3858,17474.0
2016-08-23 11:50:00,43.54,43.54,43.49,43.51,33399.0,31.393,31.393,31.357,31.3714,33399.0
2016-08-23 11:55:00,43.51,43.53,43.49,43.51,15773.0,31.3714,31.3858,31.357,31.3714,15773.0
2016-08-23 12:00:00,43.51,43.51,43.46,43.48,34250.0,31.3714,31.3714,31.3353,31.3498,34250.0
2016-08-23 12:05:00,43.47,43.48,43.44,43.45,25494.0,31.3426,31.3498,31.3209,31.3281,25494.0
2016-08-23 12:10:00,43.45,43.49,43.45,43.48,23510.0,31.3281,31.357,31.3281,31.3498,23510.0
2016-08-23 12:15:00,43.47,43.48,43.46,43.47,16128.0,31.3426,31.3498,31.3353,31.3426,16128.0
2016-08-23 12:20:00,43.47,43.51,43.47,43.51,72027.0,31.3426,31.3714,31.3426,31.3714,72027.0
2016-08-23 12:25:00,43.51,43.51,43.5,43.51,6614.0,31.3714,31.3714,31.3642,31.3714,6614.0
2016-08-23 12:30:00,43.51,43.52,43.5,43.51,27118.0,31.3714,31.3786,31.3642,31.3714,27118.0
2016-08-23 12:35:00,43.52,43.52,43.5,43.52,32680.0,31.3786,31.3786,31.3642,31.3786,32680.0
2016-08-23 12:40:00,43.52,43.55,43.52,43.55,18065.0,31.3786,31.4002,31.3786,31.4002,18065.0
2016-08-23 12:45:00,43.55,43.57,43.54,43.55,45638.0,31.4002,31.4147,31.393,31.4002,45638.0
2016-08-23 12:50:00,43.55,43.55,43.5,43.51,37999.0,31.4002,31.4002,31.3642,31.3714,37999.0
2016-08-23 12:55:00,43.51,43.54,43.51,43.54,17834.0,31.3714,31.393,31.3714,31.393,17834.0
2016-08-23 13:00:00,43.54,43.56,43.52,43.55,46802.0,31.393,31.4074,31.3786,31.4002,46802.0
2016-08-23 13:05:00,43.55,43.56,43.52,43.52,34266.0,31.4002,31.4074,31.3786,31.3786,34266.0
2016-08-23 13:10:00,43.52,43.55,43.52,43.55,16286.0,31.3786,31.4002,31.3786,31.4002,16286.0
2016-08-23 13:15:00,43.55,43.56,43.53,43.54,25836.0,31.4002,31.4074,31.3858,31.393,25836.0
2016-08-23 13:20:00,43.54,43.56,43.53,43.55,30165.0,31.393,31.4074,31.3858,31.4002,30165.0
2016-08-23 13:25:00,43.55,43.57,43.54,43.55,30660.0,31.4002,31.4147,31.393,31.4002,30660.0
2016-08-23 13:30:00,43.55,43.57,43.52,43.56,24991.0,31.4002,31.4147,31.3786,31.4074,24991.0
2016-08-23 13:35:00,43.56,43.57,43.53,43.55,36132.0,31.4074,31.4147,31.3858,31.4002,36132.0
2016-08-23 13:40:00,43.54,43.56,43.54,43.55,7961.0,31.393,31.4074,31.393,31.4002,7961.0
2016-08-23 13:45:00,43.55,43.57,43.54,43.57,63924.0,31.4002,31.4147,31.393,31.4147,63924.0
2016-08-23 13:50:00,43.57,43.57,43.55,43.57,22635.0,31.4147,31.4147,31.4002,31.4147,22635.0
2016-08-23 13:55:00,43.57,43.57,43.56,43.57,11741.0,31.4147,31.4147,31.4074,31.4147,11741.0
2016-08-23 14:00:00,43.56,43.57,43.53,43.54,67416.0,31.4074,31.4147,31.3858,31.393,67416.0
2016-08-23 14:05:00,43.55,43.55,43.54,43.54,40000.0,31.4002,31.4002,31.393,31.393,40000.0
2016-08-23 14:10:00,43.54,43.56,43.54,43.56,39394.0,31.393,31.4074,31.393,31.4074,39394.0
2016-08-23 14:15:00,43.56,43.56,43.54,43.54,43534.0,31.4074,31.4074,31.393,31.393,43534.0
2016-08-23 14:20:00,43.55,43.56,43.54,43.56,24352.0,31.4002,31.4074,31.393,31.4074,24352.0
2016-08-23 14:25:00,43.55,43.58,43.55,43.55,43973.0,31.4002,31.4219,31.4002,31.4002,43973.0
2016-08-23 14:30:00,43.55,43.57,43.55,43.55,30978.0,31.4002,31.4147,31.4002,31.4002,30978.0
2016-08-23 14:35:00,43.55,43.56,43.54,43.55,34205.0,31.4002,31.4074,31.393,31.4002,34205.0
2016-08-23 14:40:00,43.54,43.54,43.52,43.53,34668.0,31.393,31.393,31.3786,31.3858,34668.0
2016-08-23 14:45:00,43.53,43.57,43.53,43.57,52127.0,31.3858,31.4147,31.3858,31.4147,52127.0
2016-08-23 14:50:00,43.56,43.57,43.54,43.55,25926.0,31.4074,31.4147,31.393,31.4002,25926.0
2016-08-23 14:55:00,43.55,43.55,43.52,43.52,28855.0,31.4002,31.4002,31.3786,31.3786,28855.0
2016-08-23 15:00:00,43.52,43.52,43.51,43.52,24273.0,31.3786,31.3786,31.3714,31.3786,24273.0
2016-08-23 15:05:00,43.52,43.53,43.5,43.51,34890.0,31.3786,31.3858,31.3642,31.3714,34890.0
2016-08-23 15:10:00,43.52,43.54,43.51,43.53,27883.0,31.3786,31.393,31.3714,31.3858,27883.0
2016-08-23 15:15:00,43.53,43.54,43.51,43.52,22672.0,31.3858,31.393,31.3714,31.3786,22672.0
2016-08-23 15:20:00,43.51,43.52,43.49,43.51,32879.0,31.3714,31.3786,31.357,31.3714,32879.0
2016-08-23 15:25:00,43.51,43.53,43.5,43.52,33253.0,31.3714,31.3858,31.3642,31.3786,33253.0
2016-08-23 15:30:00,43.52,43.52,43.5,43.5,29518.0,31.3786,31.3786,31.3642,31.3642,29518.0
2016-08-23 15:35:00,43.51,43.52,43.49,43.5,100995.0,31.3714,31.3786,31.357,31.3642,100995.0
2016-08-23 15:40:00,43.49,43.51,43.48,43.48,83093.0,31.357,31.3714,31.3498,31.3498,83093.0
2016-08-23 15:45:00,43.49,43.5,43.47,43.48,77221.0,31.357,31.3642,31.3426,31.3498,77221.0
2016-08-23 15:50:00,43.48,43.49,43.46,43.46,82830.0,31.3498,31.357,31.3353,31.3353,82830.0
2016-08-23 15:55:00,43.46,43.48,43.44,43.44,226686.0,31.3353,31.3498,31.3209,31.3209,226686.0
2016-08-24 09:30:00,43.5,43.59,43.47,43.57,99832.0,31.3642,31.4291,31.3426,31.4147,99832.0
2016-08-24 09:35:00,43.56,43.64,43.56,43.64,99150.0,31.4074,31.4651,31.4074,31.4651,99150.0
2016-08-24 09:40:00,43.64,43.66,43.57,43.59,92954.0,31.4651,31.4795,31.4147,31.4291,92954.0
2016-08-24 09:45:00,43.6,43.62,43.55,43.6,35574.0,31.4363,31.4507,31.4002,31.4363,35574.0
2016-08-24 09:50:00,43.61,43.61,43.58,43.59,29788.0,31.4435,31.4435,31.4219,31.4291,29788.0
2016-08-24 09:55:00,43.58,43.61,43.57,43.59,27432.0,31.4219,31.4435,31.4147,31.4291,27432.0
2016-08-24 10:00:00,43.6,43.61,43.58,43.6,45602.0,31.4363,31.4435,31.4219,31.4363,45602.0
2016-08-24 10:05:00,43.59,43.62,43.58,43.6,47508.0,31.4291,31.4507,31.4219,31.4363,47508.0
2016-08-24 10:10:00,43.59,43.6,43.57,43.59,29350.0,31.4291,31.4363,31.4147,31.4291,29350.0
2016-08-24 10:15:00,43.58,43.59,43.55,43.56,25591.0,31.4219,31.4291,31.4002,31.4074,25591.0
2016-08-24 10:20:00,43.56,43.57,43.53,43.54,31257.0,31.4074,31.4147,31.3858,31.393,31257.0
2016-08-24 10:25:00,43.54,43.56,43.51,43.56,21048.0,31.393,31.4074,31.3714,31.4074,21048.0
2016-08-24 10:30:00,43.56,43.56,43.52,43.54,33146.0,31.4074,31.4074,31.3786,31.393,33146.0
2016-08-24 10:35:00,43.53,43.56,43.53,43.54,27016.0,31.3858,31.4074,31.3858,31.393,27016.0
2016-08-24 10:40:00,43.54,43.54,43.46,43.46,182602.0,31.393,31.393,31.3353,31.3353,182602.0
2016-08-24 10:45:00,43.46,43.47,43.41,43.41,57904.0,31.3353,31.3426,31.2993,31.2993,57904.0
2016-08-24 10:50:00,43.41,43.43,43.4,43.41,29979.0,31.2993,31.3137,31.2921,31.2993,29979.0
2016-08-24 10:55:00,43.41,43.44,43.41,43.44,39735.0,31.2993,31.3209,31.2993,31.3209,39735.0
2016-08-24 11:00:00,43.44,43.45,43.42,43.43,39852.0,31.3209,31.3281,31.3065,31.3137,39852.0
2016-08-24 11:05:00,43.43,43.47,43.42,43.46,48375.0,31.3137,31.3426,31.3065,31.3353,48375.0
2016-08-24 11:10:00,43.46,43.47,43.43,43.43,106441.0,31.3353,31.3426,31.3137,31.3137,106441.0
2016-08-24 11:15:00,43.44,43.44,43.39,43.4,47367.0,31.3209,31.3209,31.2849,31.2921,47367.0
2016-08-24 11:20:00,43.39,43.42,43.33,43.41,565812.0,31.2849,31.3065,31.2416,31.2993,565812.0
2016-08-24 11:25:00,43.42,43.45,43.41,43.44,58031.0,31.3065,31.3281,31.2993,31.3209,58031.0
2016-08-24 11:30:00,43.43,43.46,43.42,43.43,64142.0,31.3137,31.3353,31.3065,31.3137,64142.0
2016-08-24 11:35:00,43.44,43.44,43.42,43.43,36386.0,31.3209,31.3209,31.3065,31.3137,36386.0
2016-08-24 11:40:00,43.44,43.45,43.4,43.41,28990.0,31.3209,31.3281,31.2921,31.2993,28990.0
2016-08-24 11:45:00,43.4,43.4,43.36,43.37,95513.0,31.2921,31.2921,31.2632,31.2705,95513.0
2016-08-24 11:50:00,43.38,43.4,43.37,43.38,40753.0,31.2777,31.2921,31.2705,31.2777,40753.0
2016-08-24 11:55:00,43.38,43.41,43.38,43.4,34756.0,31.2777,31.2993,31.2777,31.2921,34756.0
2016-08-24 12:00:00,43.4,43.41,43.39,43.41,25276.0,31.2921,31.2993,31.2849,31.2993,25276.0
2016-08-24 12:05:00,43.41,43.47,43.4,43.46,56276.0,31.2993,31.3426,31.2921,31.3353,56276.0
2016-08-24 12:10:00,43.46,43.46,43.44,43.46,23226.0,31.3353,31.3353,31.3209,31.3353,23226.0
2016-08-24 12:15:00,43.45,43.45,43.41,43.43,62707.0,31.3281,31.3281,31.2993,31.3137,62707.0
2016-08-24 12:20:00,43.44,43.44,43.42,43.44,34732.0,31.3209,31.3209,31.3065,31.3209,34732.0
2016-08-24 12:25:00,43.44,43.45,43.43,43.45,16559.0,31.3209,31.3281,31.3137,31.3281,16559.0
2016-08-24 12:30:00,43.45,43.47,43.44,43.45,26902.0,31.3281,31.3426,31.3209,31.3281,26902.0
2016-08-24 12:35:00,43.44,43.46,43.44,43.46,25713.0,31.3209,31.3353,31.3209,31.3353,25713.0
2016-08-24 12:40:00,43.46,43.46,43.42,43.44,38381.0,31.3353,31.3353,31.3065,31.3209,38381.0
2016-08-24 12:45:00,43.44,43.45,43.43,43.44,85520.0,31.3209,31.3281,31.3137,31.3209,85520.0
2016-08-24 12:50:00,43.45,43.45,43.44,43.44,20335.0,31.3281,31.3281,31.3209,31.3209,20335.0
2016-08-24 12:55:00,43.44,43.45,43.42,43.42,70046.0,31.3209,31.3281,31.3065,31.3065,70046.0
2016-08-24 13:00:00,43.43,43.43,43.41,43.41,31446.0,31.3137,31.3137,31.2993,31.2993,31446.0
2016-08-24 13:05:00,43.41,43.43,43.4,43.42,78731.0,31.2993,31.3137,31.2921,31.3065,78731.0
2016-08-24 13:10:00,43.42,43.43,43.41,43.42,26302.0,31.3065,31.3137,31.2993,31.3065,26302.0
2016-08-24 13:15:00,43.43,43.43,43.39,43.4,103929.0,31.3137,31.3137,31.2849,31.2921,103929.0
2016-08-24 13:20:00,43.4,43.41,43.39,43.41,30719.0,31.2921,31.2993,31.2849,31.2993,30719.0
2016-08-24 13:25:00,43.4,43.41,43.4,43.41,25713.0,31.2921,31.2993,31.2921,31.2993,25713.0
2016-08-24 13:30:00,43.4,43.41,43.33,43.36,692758.0,31.2921,31.2993,31.2416,31.2632,692758.0
2016-08-24 13:35:00,43.36,43.37,43.32,43.33,60797.0,31.2632,31.2705,31.2344,31.2416,60797.0
2016-08-24 13:40:00,43.33,43.35,43.32,43.34,50835.0,31.2416,31.256,31.2344,31.2488,50835.0
2016-08-24 13:45:00,43.34,43.36,43.33,43.34,41733.0,31.2488,31.2632,31.2416,31.2488,41733.0
2016-08-24 13:50:00,43.33,43.34,43.33,43.34,22952.0,31.2416,31.2488,31.2416,31.2488,22952.0
2016-08-24 13:55:00,43.33,43.34,43.33,43.34,16474.0,31.2416,31.2488,31.2416,31.2488,16474.0
2016-08-24 14:00:00,43.33,43.34,43.31,43.31,44367.0,31.2416,31.2488,31.2272,31.2272,44367.0
2016-08-24 14:05:00,43.31,43.32,43.3,43.32,77436.0,31.2272,31.2344,31.22,31.2344,77436.0
2016-08-24 14:10:00,43.32,43.33,43.31,43.32,36067.0,31.2344,31.2416,31.2272,31.2344,36067.0
2016-08-24 14:15:00,43.33,43.34,43.29,43.3,153780.0,31.2416,31.2488,31.2128,31.22,153780.0
2016-08-24 14:20:00,43.3,43.3,43.24,43.25,100644.0,31.22,31.22,31.1767,31.1839,100644.0
2016-08-24 14:25:00,43.24,43.29,43.24,43.29,78594.0,31.1767,31.2128,31.1767,31.2128,78594.0
2016-08-24 14:30:00,43.3,43.31,43.27,43.3,120249.0,31.22,31.2272,31.1984,31.22,120249.0
2016-08-24 14:35:00,43.3,43.32,43.29,43.32,41953.0,31.22,31.2344,31.2128,31.2344,41953.0
2016-08-24 14:40:00,43.32,43.33,43.31,43.32,40533.0,31.2344,31.2416,31.2272,31.2344,40533.0
2016-08-24 14:45:00,43.32,43.32,43.28,43.28,37062.0,31.2344,31.2344,31.2056,31.2056,37062.0
2016-08-24 14:50:00,43.28,43.3,43.28,43.29,34110.0,31.2056,31.22,31.2056,31.2128,34110.0
2016-08-24 14:55:00,43.29,43.3,43.29,43.3,14880.0,31.2128,31.22,31.2128,31.22,14880.0
2016-08-24 15:00:00,43.3,43.32,43.28,43.32,69880.0,31.22,31.2344,31.2056,31.2344,69880.0
2016-08-24 15:05:00,43.32,43.32,43.26,43.27,112097.0,31.2344,31.2344,31.1911,31.1984,112097.0
2016-08-24 15:10:00,43.27,43.27,43.25,43.25,91315.0,31.1984,31.1984,31.1839,31.1839,91315.0
2016-08-24 15:15:00,43.25,43.26,43.24,43.25,65815.0,31.1839,31.1911,31.1767,31.1839,65815.0
2016-08-24 15:20:00,43.25,43.27,43.23,43.25,99612.0,31.1839,31.1984,31.1695,31.1839,99612.0
2016-08-24 15:25:00,43.25,43.25,43.24,43.24,28523.0,31.1839,31.1839,31.1767,31.1767,28523.0
2016-08-24 15:30:00,43.24,43.25,43.24,43.25,47091.0,31.1767,31.1839,31.1767,31.1839,47091.0
2016-08-24 15:35:00,43.25,43.25,43.19,43.19,108319.0,31.1839,31.1839,31.1407,31.1407,108319.0
2016-08-24 15:40:00,43.2,43.23,43.18,43.21,197296.0,31.1479,31.1695,31.1335,31.1551,197296.0
2016-08-24 15:45:00,43.2,43.22,43.16,43.22,154117.0,31.1479,31.1623,31.119,31.1623,154117.0
2016-08-24 15:50:00,43.22,43.25,43.21,43.24,188153.0,31.1623,31.1839,31.1551,31.1767,188153.0
2016-08-24 15:55:00,43.24,43.3,43.23,43.26,600723.0,31.1767,31.22,31.1695,31.1911,600723.0
2016-08-25 09:30:00,43.28,43.38,43.25,43.33,90268.0,31.2056,31.2777,31.1839,31.2416,90268.0
2016-08-25 09:35:00,43.33,43.37,43.3,43.33,52130.0,31.2416,31.2705,31.22,31.2416,52130.0
2016-08-25 09:40:00,43.33,43.4,43.31,43.4,63709.0,31.2416,31.2921,31.2272,31.2921,63709.0
2016-08-25 09:45:00,43.4,43.42,43.35,43.38,155494.0,31.2921,31.3065,31.256,31.2777,155494.0
2016-08-25 09:50:00,43.38,43.39,43.32,43.33,111875.0,31.2777,31.2849,31.2344,31.2416,111875.0
2016-08-25 09:55:00,43.33,43.44,43.31,43.42,54006.0,31.2416,31.3209,31.2272,31.3065,54006.0
2016-08-25 10:00:00,43.43,43.49,43.41,43.45,151095.0,31.3137,31.357,31.2993,31.3281,151095.0
2016-08-25 10:05:00,43.44,43.48,43.42,43.46,159088.0,31.3209,31.3498,31.3065,31.3353,159088.0
2016-08-25 10:10:00,43.46,43.46,43.41,43.44,76374.0,31.3353,31.3353,31.2993,31.3209,76374.0
2016-08-25 10:15:00,43.44,43.47,43.39,43.46,157244.0,31.3209,31.3426,31.2849,31.3353,157244.0
2016-08-25 10:20:00,43.46,43.46,43.41,43.42,42903.0,31.3353,31.3353,31.2993,31.3065,42903.0
2016-08-25 10:25:00,43.42,43.43,43.38,43.39,26022.0,31.3065,31.3137,31.2777,31.2849,26022.0
2016-08-25 10:30:00,43.39,43.43,43.38,43.4,164931.0,31.2849,31.3137,31.2777,31.2921,164931.0
2016-08-25 10:35:00,43.39,43.39,43.3,43.32,48614.0,31.2849,31.2849,31.22,31.2344,48614.0
2016-08-25 10:40:00,43.32,43.38,43.31,43.37,41863.0,31.2344,31.2777,31.2272,31.2705,41863.0
2016-08-25 10:45:00,43.38,43.39,43.35,43.38,73240.0,31.2777,31.2849,31.256,31.2777,73240.0
2016-08-25 10:50:00,43.38,43.4,43.34,43.38,83165.0,31.2777,31.2921,31.2488,31.2777,83165.0
2016-08-25 10:55:00,43.38,43.42,43.37,43.41,49936.0,31.2777,31.3065,31.2705,31.2993,49936.0
2016-08-25 11:00:00,43.41,43.47,43.4,43.44,157784.0,31.2993,31.3426,31.2921,31.3209,157784.0
2016-08-25 11:05:00,43.44,43.47,43.43,43.46,61886.0,31.3209,31.3426,31.3137,31.3353,61886.0
2016-08-25 11:10:00,43.47,43.52,43.46,43.52,128560.0,31.3426,31.3786,31.3353,31.3786,128560.0
2016-08-25 11:15:00,43.52,43.55,43.51,43.52,54640.0,31.3786,31.4002,31.3714,31.3786,54640.0
2016-08-25 11:20:00,43.53,43.54,43.49,43.49,224570.0,31.3858,31.393,31.357,31.357,224570.0
2016-08-25 11:25:00,43.49,43.49,43.43,43.45,98526.0,31.357,31.357,31.3137,31.3281,98526.0
2016-08-25 11:30:00,43.45,43.46,43.43,43.45,50753.0,31.3281,31.3353,31.3137,31.3281,50753.0
2016-08-25 11:35:00,43.45,43.48,43.44,43.44,45238.0,31.3281,31.3498,31.3209,31.3209,45238.0
2016-08-25 11:40:00,43.44,43.45,43.4,43.42,28356.0,31.3209,31.3281,31.2921,31.3065,28356.0
2016-08-25 11:45:00,43.43,43.45,43.41,43.41,14703.0,31.3137,31.3281,31.2993,31.2993,14703.0
2016-08-25 11:50:00,43.41,43.43,43.41,43.43,33408.0,31.2993,31.3137,31.2993,31.3137,33408.0
2016-08-25 11:55:00,43.43,43.44,43.4,43.41,39195.0,31.3137,31.3209,31.2921,31.2993,39195.0
2016-08-25 12:00:00,43.41,43.41,43.37,43.37,43664.0,31.2993,31.2993,31.2705,31.2705,43664.0
2016-08-25 12:05:00,43.37,43.39,43.34,43.39,47923.0,31.2705,31.2849,31.2488,31.2849,47923.0
2016-08-25 12:10:00,43.38,43.39,43.35,43.35,14633.0,31.2777,31.2849,31.256,31.256,14633.0
2016-08-25 12:15:00,43.35,43.38,43.34,43.35,57954.0,31.256,31.2777,31.2488,31.256,57954.0
2016-08-25 12:20:00,43.35,43.4,43.35,43.39,77343.0,31.256,31.2921,31.256,31.2849,77343.0
2016-08-25 12:25:00,43.38,43.38,43.35,43.36,28558.0,31.2777,31.2777,31.256,31.2632,28558.0
2016-08-25 12:30:00,43.36,43.4,43.36,43.39,28142.0,31.2632,31.2921,31.2632,31.2849,28142.0
2016-08-25 12:35:00,43.38,43.4,43.37,43.4,17259.0,31.2777,31.2921,31.2705,31.2921,17259.0
2016-08-25 12:40:00,43.4,43.42,43.38,43.4,48055.0,31.2921,31.3065,31.2777,31.2921,48055.0
2016-08-25 12:45:00,43.4,43.43,43.39,43.43,104032.0,31.2921,31.3137,31.2849,31.3137,104032.0
2016-08-25 12:50:00,43.43,43.45,43.42,43.44,35687.0,31.3137,31.3281,31.3065,31.3209,35687.0
2016-08-25 12:55:00,43.44,43.44,43.41,43.41,24315.0,31.3209,31.3209,31.2993,31.2993,24315.0
2016-08-25 13:00:00,43.41,43.44,43.41,43.43,26609.0,31.2993,31.3209,31.2993,31.3137,26609.0
2016-08-25 13:05:00,43.43,43.43,43.41,43.41,23108.0,31.3137,31.3137,31.2993,31.2993,23108.0
2016-08-25 13:10:00,43.42,43.42,43.41,43.41,13225.0,31.3065,31.3065,31.2993,31.2993,13225.0
2016-08-25 13:15:00,43.41,43.42,43.4,43.41,13711.0,31.2993,31.3065,31.2921,31.2993,13711.0
2016-08-25 13:20:00,43.41,43.41,43.38,43.39,17369.0,31.2993,31.2993,31.2777,31.2849,17369.0
2016-08-25 13:25:00,43.39,43.43,43.38,43.42,48623.0,31.2849,31.3137,31.2777,31.3065,48623.0
2016-08-25 13:30:00,43.43,43.43,43.4,43.4,44473.0,31.3137,31.3137,31.2921,31.2921,44473.0
2016-08-25 13:35:00,43.39,43.42,43.36,43.37,141102.0,31.2849,31.3065,31.2632,31.2705,141102.0
2016-08-25 13:40:00,43.37,43.37,43.33,43.36,15033.0,31.2705,31.2705,31.2416,31.2632,15033.0
2016-08-25 13:45:00,43.36,43.4,43.35,43.36,41626.0,31.2632,31.2921,31.256,31.2632,41626.0
2016-08-25 13:50:00,43.35,43.39,43.34,43.39,117143.0,31.256,31.2849,31.2488,31.2849,117143.0
2016-08-25 13:55:00,43.39,43.43,43.38,43.43,51172.0,31.2849,31.3137,31.2777,31.3137,51172.0
2016-08-25 14:00:00,43.43,43.43,43.4,43.41,17466.0,31.3137,31.3137,31.2921,31.2993,17466.0
2016-08-25 14:05:00,43.41,43.41,43.35,43.39,57741.0,31.2993,31.2993,31.256,31.2849,57741.0
2016-08-25 14:10:00,43.39,43.4,43.37,43.39,46145.0,31.2849,31.2921,31.2705,31.2849,46145.0
2016-08-25 14:15:00,43.39,43.4,43.36,43.37,29742.0,31.2849,31.2921,31.2632,31.2705,29742.0
2016-08-25 14:20:00,43.36,43.37,43.32,43.36,50343.0,31.2632,31.2705,31.2344,31.2632,50343.0
2016-08-25 14:25:00,43.36,43.38,43.34,43.36,26762.0,31.2632,31.2777,31.2488,31.2632,26762.0
2016-08-25 14:30:00,43.36,43.37,43.35,43.36,46829.0,31.2632,31.2705,31.256,31.2632,46829.0
2016-08-25 14:35:00,43.36,43.38,43.35,43.37,14591.0,31.2632,31.2777,31.256,31.2705,14591.0
2016-08-25 14:40:00,43.36,43.39,43.36,43.38,29854.0,31.2632,31.2849,31.2632,31.2777,29854.0
2016-08-25 14:45:00,43.39,43.39,43.35,43.36,21836.0,31.2849,31.2849,31.256,31.2632,21836.0
2016-08-25 14:50:00,43.36,43.36,43.34,43.35,52325.0,31.2632,31.2632,31.2488,31.256,52325.0
2016-08-25 14:55:00,43.34,43.35,43.32,43.33,20853.0,31.2488,31.256,31.2344,31.2416,20853.0
2016-08-25 15:00:00,43.33,43.36,43.32,43.35,66987.0,31.2416,31.2632,31.2344,31.256,66987.0
2016-08-25 15:05:00,43.36,43.37,43.34,43.35,50209.0,31.2632,31.2705,31.2488,31.256,50209.0
2016-08-25 15:10:00,43.35,43.38,43.35,43.38,35775.0,31.256,31.2777,31.256,31.2777,35775.0
2016-08-25 15:15:00,43.37,43.38,43.36,43.37,32787.0,31.2705,31.2777,31.2632,31.2705,32787.0
2016-08-25 15:20:00,43.37,43.37,43.35,43.37,72727.0,31.2705,31.2705,31.256,31.2705,72727.0
2016-08-25 15:25:00,43.38,43.39,43.32,43.33,175983.0,31.2777,31.2849,31.2344,31.2416,175983.0
2016-08-25 15:30:00,43.33,43.36,43.33,43.35,70401.0,31.2416,31.2632,31.2416,31.256,70401.0
2016-08-25 15:35:00,43.35,43.37,43.34,43.36,99648.0,31.256,31.2705,31.2488,31.2632,99648.0
2016-08-25 15:40:00,43.36,43.37,43.34,43.34,72951.0,31.2632,31.2705,31.2488,31.2488,72951.0
2016-08-25 15:45:00,43.34,43.4,43.34,43.39,98538.0,31.2488,31.2921,31.2488,31.2849,98538.0
2016-08-25 15:50:00,43.39,43.39,43.35,43.39,109605.0,31.2849,31.2849,31.256,31.2849,109605.0
2016-08-25 15:55:00,43.39,43.41,43.36,43.41,235964.0,31.2849,31.2993,31.2632,31.2993,235964.0
2016-08-26 09:30:00,43.45,43.5,43.36,43.36,162353.0,31.3281,31.3642,31.2632,31.2632,162353.0
2016-08-26 09:35:00,43.37,43.43,43.35,43.42,81081.0,31.2705,31.3137,31.256,31.3065,81081.0
2016-08-26 09:40:00,43.42,43.43,43.37,43.4,67333.0,31.3065,31.3137,31.2705,31.2921,67333.0
2016-08-26 09:45:00,43.4,43.42,43.37,43.4,49923.0,31.2921,31.3065,31.2705,31.2921,49923.0
2016-08-26 09:50:00,43.4,43.42,43.36,43.37,41886.0,31.2921,31.3065,31.2632,31.2705,41886.0
2016-08-26 09:55:00,43.37,43.37,43.31,43.35,43273.0,31.2705,31.2705,31.2272,31.256,43273.0
2016-08-26 10:00:00,43.35,43.63,43.31,43.59,281614.0,31.256,31.4579,31.2272,31.4291,281614.0
2016-08-26 10:05:00,43.6,43.62,43.54,43.54,150330.0,31.4363,31.4507,31.393,31.393,150330.0
2016-08-26 10:10:00,43.54,43.54,43.36,43.39,234899.0,31.393,31.393,31.2632,31.2849,234899.0
2016-08-26 10:15:00,43.4,43.46,43.35,43.44,259307.0,31.2921,31.3353,31.256,31.3209,259307.0
2016-08-26 10:20:00,43.44,43.45,43.34,43.43,130277.0,31.3209,31.3281,31.2488,31.3137,130277.0
2016-08-26 10:25:00,43.43,43.45,43.34,43.39,172936.0,31.3137,31.3281,31.2488,31.2849,172936.0
2016-08-26 10:30:00,43.39,43.43,43.36,43.41,126263.0,31.2849,31.3137,31.2632,31.2993,126263.0
2016-08-26 10:35:00,43.41,43.44,43.39,43.4,49632.0,31.2993,31.3209,31.2849,31.2921,49632.0
2016-08-26 10:40:00,43.4,43.43,43.39,43.4,53138.0,31.2921,31.3137,31.2849,31.2921,53138.0
2016-08-26 10:45:00,43.4,43.41,43.29,43.31,89802.0,31.2921,31.2993,31.2128,31.2272,89802.0
2016-08-26 10:50:00,43.3,43.38,43.3,43.38,63538.0,31.22,31.2777,31.22,31.2777,63538.0
2016-08-26 10:55:00,43.39,43.46,43.38,43.42,56534.0,31.2849,31.3353,31.2777,31.3065,56534.0
2016-08-26 11:00:00,43.42,43.47,43.41,43.41,37708.0,31.3065,31.3426,31.2993,31.2993,37708.0
2016-08-26 11:05:00,43.42,43.45,43.41,43.41,64486.0,31.3065,31.3281,31.2993,31.2993,64486.0
2016-08-26 11:10:00,43.41,43.47,43.4,43.46,39475.0,31.2993,31.3426,31.2921,31.3353,39475.0
2016-08-26 11:15:00,43.45,43.49,43.43,43.48,70739.0,31.3281,31.357,31.3137,31.3498,70739.0
2016-08-26 11:20:00,43.48,43.52,43.48,43.51,55840.0,31.3498,31.3786,31.3498,31.3714,55840.0
2016-08-26 11:25:00,43.51,43.53,43.5,43.52,87878.0,31.3714,31.3858,31.3642,31.3786,87878.0
2016-08-26 11:30:00,43.52,43.52,43.48,43.48,34585.0,31.3786,31.3786,31.3498,31.3498,34585.0
2016-08-26 11:35:00,43.48,43.5,43.46,43.48,33263.0,31.3498,31.3642,31.3353,31.3498,33263.0
2016-08-26 11:40:00,43.47,43.48,43.38,43.44,40477.0,31.3426,31.3498,31.2777,31.3209,40477.0
2016-08-26 11:45:00,43.43,43.44,43.41,43.43,33484.0,31.3137,31.3209,31.2993,31.3137,33484.0
2016-08-26 11:50:00,43.43,43.43,43.32,43.37,46588.0,31.3137,31.3137,31.2344,31.2705,46588.0
2016-08-26 11:55:00,43.38,43.38,43.31,43.33,48137.0,31.2777,31.2777,31.2272,31.2416,48137.0
2016-08-26 12:00:00,43.33,43.33,43.26,43.28,52082.0,31.2416,31.2416,31.1911,31.2056,52082.0
2016-08-26 12:05:00,43.27,43.33,43.23,43.28,56378.0,31.1984,31.2416,31.1695,31.2056,56378.0
2016-08-26 12:10:00,43.28,43.3,43.22,43.29,77718.0,31.2056,31.22,31.1623,31.2128,77718.0
2016-08-26 12:15:00,43.28,43.31,43.25,43.31,50029.0,31.2056,31.2272,31.1839,31.2272,50029.0
2016-08-26 12:20:00,43.3,43.33,43.29,43.32,38608.0,31.22,31.2416,31.2128,31.2344,38608.0
2016-08-26 12:25:00,43.32,43.33,43.28,43.29,41506.0,31.2344,31.2416,31.2056,31.2128,41506.0
2016-08-26 12:30:00,43.28,43.29,43.25,43.27,48971.0,31.2056,31.2128,31.1839,31.1984,48971.0
2016-08-26 12:35:00,43.27,43.31,43.27,43.29,26243.0,31.1984,31.2272,31.1984,31.2128,26243.0
2016-08-26 12:40:00,43.28,43.32,43.28,43.32,29157.0,31.2056,31.2344,31.2056,31.2344,29157.0
2016-08-26 12:45:00,43.31,43.34,43.29,43.34,24741.0,31.2272,31.2488,31.2128,31.2488,24741.0
2016-08-26 12:50:00,43.34,43.34,43.28,43.3,51223.0,31.2488,31.2488,31.2056,31.22,51223.0
2016-08-26 12:55:00,43.29,43.32,43.28,43.31,30157.0,31.2128,31.2344,31.2056,31.2272,30157.0
2016-08-26 13:00:00,43.3,43.36,43.3,43.32,30957.0,31.22,31.2632,31.22,31.2344,30957.0
2016-08-26 13:05:00,43.31,43.33,43.29,43.33,28499.0,31.2272,31.2416,31.2128,31.2416,28499.0
2016-08-26 13:10:00,43.33,43.34,43.29,43.3,21992.0,31.2416,31.2488,31.2128,31.22,21992.0
2016-08-26 13:15:00,43.3,43.31,43.27,43.28,39268.0,31.22,31.2272,31.1984,31.2056,39268.0
2016-08-26 13:20:00,43.28,43.31,43.26,43.3,25033.0,31.2056,31.2272,31.1911,31.22,25033.0
2016-08-26 13:25:00,43.31,43.33,43.3,43.32,16691.0,31.2272,31.2416,31.22,31.2344,16691.0
2016-08-26 13:30:00,43.32,43.32,43.31,43.32,21995.0,31.2344,31.2344,31.2272,31.2344,21995.0
2016-08-26 13:35:00,43.32,43.33,43.3,43.32,37425.0,31.2344,31.2416,31.22,31.2344,37425.0
2016-08-26 13:40:00,43.32,43.32,43.28,43.29,34659.0,31.2344,31.2344,31.2056,31.2128,34659.0
2016-08-26 13:45:00,43.28,43.3,43.25,43.27,26376.0,31.2056,31.22,31.1839,31.1984,26376.0
2016-08-26 13:50:00,43.27,43.29,43.25,43.28,37721.0,31.1984,31.2128,31.1839,31.2056,37721.0
2016-08-26 13:55:00,43.28,43.29,43.25,43.28,32943.0,31.2056,31.2128,31.1839,31.2056,32943.0
2016-08-26 14:00:00,43.28,43.28,43.25,43.27,48977.0,31.2056,31.2056,31.1839,31.1984,48977.0
2016-08-26 14:05:00,43.27,43.31,43.25,43.31,26329.0,31.1984,31.2272,31.1839,31.2272,26329.0
2016-08-26 14:10:00,43.31,43.35,43.29,43.31,73596.0,31.2272,31.256,31.2128,31.2272,73596.0
2016-08-26 14:15:00,43.31,43.31,43.24,43.25,50090.0,31.2272,31.2272,31.1767,31.1839,50090.0
2016-08-26 14:20:00,43.24,43.25,43.21,43.22,78173.0,31.1767,31.1839,31.1551,31.1623,78173.0
2016-08-26 14:25:00,43.22,43.23,43.18,43.22,103173.0,31.1623,31.1695,31.1335,31.1623,103173.0
2016-08-26 14:30:00,43.22,43.22,43.18,43.22,42622.0,31.1623,31.1623,31.1335,31.1623,42622.0
2016-08-26 14:35:00,43.22,43.24,43.2,43.23,54316.0,31.1623,31.1767,31.1479,31.1695,54316.0
2016-08-26 14:40:00,43.23,43.26,43.23,43.25,29246.0,31.1695,31.1911,31.1695,31.1839,29246.0
2016-08-26 14:45:00,43.25,43.26,43.22,43.24,33767.0,31.1839,31.1911,31.1623,31.1767,33767.0
2016-08-26 14:50:00,43.24,43.25,43.21,43.23,31926.0,31.1767,31.1839,31.1551,31.1695,31926.0
2016-08-26 14:55:00,43.24,43.29,43.23,43.28,93704.0,31.1767,31.2128,31.1695,31.2056,93704.0
2016-08-26 15:00:00,43.28,43.29,43.24,43.26,29160.0,31.2056,31.2128,31.1767,31.1911,29160.0
2016-08-26 15:05:00,43.26,43.31,43.25,43.31,37229.0,31.1911,31.2272,31.1839,31.2272,37229.0
2016-08-26 15:10:00,43.32,43.34,43.31,43.34,160541.0,31.2344,31.2488,31.2272,31.2488,160541.0
2016-08-26 15:15:00,43.33,43.36,43.33,43.34,34310.0,31.2416,31.2632,31.2416,31.2488,34310.0
2016-08-26 15:20:00,43.34,43.35,43.31,43.33,63797.0,31.2488,31.256,31.2272,31.2416,63797.0
2016-08-26 15:25:00,43.33,43.45,43.33,43.43,101709.0,31.2416,31.3281,31.2416,31.3137,101709.0
2016-08-26 15:30:00,43.44,43.49,43.44,43.47,70368.0,31.3209,31.357,31.3209,31.3426,70368.0
2016-08-26 15:35:00,43.47,43.47,43.4,43.41,83671.0,31.3426,31.3426,31.2921,31.2993,83671.0
2016-08-26 15:40:00,43.41,43.45,43.4,43.41,107781.0,31.2993,31.3281,31.2921,31.2993,107781.0
2016-08-26 15:45:00,43.4,43.44,43.37,43.42,190099.0,31.2921,31.3209,31.2705,31.3065,190099.0
2016-08-26 15:50:00,43.42,43.44,43.38,43.38,191883.0,31.3065,31.3209,31.2777,31.2777,191883.0
2016-08-26 15:55:00,43.39,43.43,43.38,43.41,455197.0,31.2849,31.3137,31.2777,31.2993,455197.0
2016-08-29 09:30:00,43.51,43.71,43.51,43.68,159701.0,31.3714,31.5156,31.3714,31.494,159701.0
2016-08-29 09:35:00,43.69,43.72,43.63,43.72,124546.0,31.5012,31.5228,31.4579,31.5228,124546.0
2016-08-29 09:40:00,43.72,43.76,43.72,43.74,113129.0,31.5228,31.5517,31.5228,31.5372,113129.0
2016-08-29 09:45:00,43.74,43.79,43.71,43.78,84960.0,31.5372,31.5733,31.5156,31.5661,84960.0
2016-08-29 09:50:00,43.78,43.83,43.76,43.78,93470.0,31.5661,31.6021,31.5517,31.5661,93470.0
2016-08-29 09:55:00,43.78,43.85,43.77,43.84,72425.0,31.5661,31.6165,31.5589,31.6093,72425.0
2016-08-29 10:00:00,43.84,43.9,43.82,43.89,76248.0,31.6093,31.6526,31.5949,31.6454,76248.0
2016-08-29 10:05:00,43.9,43.91,43.87,43.88,61436.0,31.6526,31.6598,31.631,31.6382,61436.0
2016-08-29 10:10:00,43.88,43.94,43.87,43.92,60938.0,31.6382,31.6814,31.631,31.667,60938.0
2016-08-29 10:15:00,43.91,43.95,43.9,43.95,40667.0,31.6598,31.6886,31.6526,31.6886,40667.0
2016-08-29 10:20:00,43.95,43.96,43.93,43.96,76900.0,31.6886,31.6959,31.6742,31.6959,76900.0
2016-08-29 10:25:00,43.95,43.98,43.94,43.95,62841.0,31.6886,31.7103,31.6814,31.6886,62841.0
2016-08-29 10:30:00,43.95,43.98,43.94,43.96,59886.0,31.6886,31.7103,31.6814,31.6959,59886.0
2016-08-29 10:35:00,43.96,43.96,43.9,43.93,79422.0,31.6959,31.6959,31.6526,31.6742,79422.0
2016-08-29 10:40:00,43.93,43.94,43.89,43.91,106266.0,31.6742,31.6814,31.6454,31.6598,106266.0
2016-08-29 10:45:00,43.91,43.93,43.88,43.91,88050.0,31.6598,31.6742,31.6382,31.6598,88050.0
2016-08-29 10:50:00,43.91,43.96,43.9,43.93,32225.0,31.6598,31.6959,31.6526,31.6742,32225.0
2016-08-29 10:55:00,43.94,43.94,43.9,43.93,57486.0,31.6814,31.6814,31.6526,31.6742,57486.0
2016-08-29 11:00:00,43.94,43.97,43.93,43.97,36544.0,31.6814,31.7031,31.6742,31.7031,36544.0
2016-08-29 11:05:00,43.97,44.0,43.96,44.0,56226.0,31.7031,31.7247,31.6959,31.7247,56226.0
2016-08-29 11:10:00,44.0,44.0,43.98,43.98,139784.0,31.7247,31.7247,31.7103,31.7103,139784.0
2016-08-29 11:15:00,43.99,44.0,43.98,43.98,71483.0,31.7175,31.7247,31.7103,31.7103,71483.0
2016-08-29 11:20:00,43.99,44.0,43.98,44.0,36000.0,31.7175,31.7247,31.7103,31.7247,36000.0
2016-08-29 11:25:00,43.99,44.05,43.99,44.05,219098.0,31.7175,31.7607,31.7175,31.7607,219098.0
2016-08-29 11:30:00,44.05,44.06,44.01,44.04,85032.0,31.7607,31.768,31.7319,31.7535,85032.0
2016-08-29 11:35:00,44.04,44.06,44.03,44.04,78093.0,31.7535,31.768,31.7463,31.7535,78093.0
2016-08-29 11:40:00,44.03,44.06,44.03,44.04,95617.0,31.7463,31.768,31.7463,31.7535,95617.0
2016-08-29 11:45:00,44.05,44.1,44.03,44.1,137490.0,31.7607,31.7968,31.7463,31.7968,137490.0
2016-08-29 11:50:00,44.1,44.11,44.09,44.11,48961.0,31.7968,31.804,31.7896,31.804,48961.0
2016-08-29 11:55:00,44.1,44.11,44.09,44.09,36277.0,31.7968,31.804,31.7896,31.7896,36277.0
2016-08-29 12:00:00,44.09,44.1,44.05,44.07,60741.0,31.7896,31.7968,31.7607,31.7752,60741.0
2016-08-29 12:05:00,44.06,44.1,44.05,44.06,74134.0,31.768,31.7968,31.7607,31.768,74134.0
2016-08-29 12:10:00,44.05,44.07,44.01,44.02,85805.0,31.7607,31.7752,31.7319,31.7391,85805.0
2016-08-29 12:15:00,44.02,44.04,44.01,44.04,39135.0,31.7391,31.7535,31.7319,31.7535,39135.0
2016-08-29 12:20:00,44.03,44.04,44.01,44.02,38257.0,31.7463,31.7535,31.7319,31.7391,38257.0
2016-08-29 12:25:00,44.02,44.05,44.02,44.05,16584.0,31.7391,31.7607,31.7391,31.7607,16584.0
2016-08-29 12:30:00,44.05,44.05,44.03,44.05,21095.0,31.7607,31.7607,31.7463,31.7607,21095.0
2016-08-29 12:35:00,44.05,44.07,44.02,44.02,44043.0,31.7607,31.7752,31.7391,31.7391,44043.0
2016-08-29 12:40:00,44.02,44.05,44.02,44.04,31310.0,31.7391,31.7607,31.7391,31.7535,31310.0
2016-08-29 12:45:00,44.04,44.06,44.03,44.05,38856.0,31.7535,31.768,31.7463,31.7607,38856.0
2016-08-29 12:50:00,44.05,44.05,43.98,43.99,85433.0,31.7607,31.7607,31.7103,31.7175,85433.0
2016-08-29 12:55:00,43.99,44.0,43.96,43.98,122436.0,31.7175,31.7247,31.6959,31.7103,122436.0
2016-08-29 13:00:00,43.99,43.99,43.98,43.98,18071.0,31.7175,31.7175,31.7103,31.7103,18071.0
2016-08-29 13:05:00,43.98,43.99,43.94,43.98,95330.0,31.7103,31.7175,31.6814,31.7103,95330.0
2016-08-29 13:10:00,43.98,44.0,43.97,44.0,33724.0,31.7103,31.7247,31.7031,31.7247,33724.0
2016-08-29 13:15:00,44.0,44.01,43.99,44.0,27911.0,31.7247,31.7319,31.7175,31.7247,27911.0
2016-08-29 13:20:00,44.0,44.01,43.98,43.98,38068.0,31.7247,31.7319,31.7103,31.7103,38068.0
2016-08-29 13:25:00,43.98,43.99,43.95,43.99,68747.0,31.7103,31.7175,31.6886,31.7175,68747.0
2016-08-29 13:30:00,43.99,44.0,43.98,43.99,29476.0,31.7175,31.7247,31.7103,31.7175,29476.0
2016-08-29 13:35:00,43.99,44.0,43.98,44.0,31334.0,31.7175,31.7247,31.7103,31.7247,31334.0
2016-08-29 13:40:00,44.0,44.0,43.98,43.98,35779.0,31.7247,31.7247,31.7103,31.7103,35779.0
2016-08-29 13:45:00,43.98,44.0,43.98,43.98,33266.0,31.7103,31.7247,31.7103,31.7103,33266.0
2016-08-29 13:50:00,43.98,44.0,43.98,43.99,28366.0,31.7103,31.7247,31.7103,31.7175,28366.0
2016-08-29 13:55:00,43.99,44.0,43.98,43.98,27999.0,31.7175,31.7247,31.7103,31.7103,27999.0
2016-08-29 14:00:00,43.98,43.99,43.95,43.97,32852.0,31.7103,31.7175,31.6886,31.7031,32852.0
2016-08-29 14:05:00,43.97,43.98,43.93,43.95,79291.0,31.7031,31.7103,31.6742,31.6886,79291.0
2016-08-29 14:10:00,43.95,43.96,43.94,43.95,88304.0,31.6886,31.6959,31.6814,31.6886,88304.0
2016-08-29 14:15:00,43.95,43.96,43.93,43.93,45776.0,31.6886,31.6959,31.6742,31.6742,45776.0
2016-08-29 14:20:00,43.94,43.95,43.93,43.95,34399.0,31.6814,31.6886,31.6742,31.6886,34399.0
2016-08-29 14:25:00,43.95,43.95,43.91,43.94,33560.0,31.6886,31.6886,31.6598,31.6814,33560.0
2016-08-29 14:30:00,43.94,43.94,43.9,43.92,52004.0,31.6814,31.6814,31.6526,31.667,52004.0
2016-08-29 14:35:00,43.93,43.94,43.88,43.88,57502.0,31.6742,31.6814,31.6382,31.6382,57502.0
2016-08-29 14:40:00,43.89,43.91,43.88,43.91,27144.0,31.6454,31.6598,31.6382,31.6598,27144.0
2016-08-29 14:45:00,43.9,43.92,43.9,43.91,23244.0,31.6526,31.667,31.6526,31.6598,23244.0
2016-08-29 14:50:00,43.92,43.93,43.9,43.91,46264.0,31.667,31.6742,31.6526,31.6598,46264.0
2016-08-29 14:55:00,43.91,43.91,43.83,43.86,100684.0,31.6598,31.6598,31.6021,31.6238,100684.0
2016-08-29 15:00:00,43.85,43.86,43.83,43.84,40656.0,31.6165,31.6238,31.6021,31.6093,40656.0
2016-08-29 15:05:00,43.85,43.86,43.83,43.85,74040.0,31.6165,31.6238,31.6021,31.6165,74040.0
2016-08-29 15:10:00,43.86,43.86,43.84,43.84,76992.0,31.6238,31.6238,31.6093,31.6093,76992.0
2016-08-29 15:15:00,43.84,43.85,43.8,43.83,206530.0,31.6093,31.6165,31.5805,31.6021,206530.0
2016-08-29 15:20:00,43.83,43.84,43.77,43.77,229626.0,31.6021,31.6093,31.5589,31.5589,229626.0
2016-08-29 15:25:00,43.77,43.78,43.73,43.74,304271.0,31.5589,31.5661,31.53,31.5372,304271.0
2016-08-29 15:30:00,43.74,43.77,43.73,43.75,157153.0,31.5372,31.5589,31.53,31.5444,157153.0
2016-08-29 15:35:00,43.75,43.8,43.72,43.8,172480.0,31.5444,31.5805,31.5228,31.5805,172480.0
2016-08-29 15:40:00,43.8,43.82,43.79,43.8,88943.0,31.5805,31.5949,31.5733,31.5805,88943.0
2016-08-29 15:45:00,43.8,43.86,43.79,43.86,139965.0,31.5805,31.6238,31.5733,31.6238,139965.0
2016-08-29 15:50:00,43.85,43.86,43.84,43.86,134228.0,31.6165,31.6238,31.6093,31.6238,134228.0
2016-08-29 15:55:00,43.86,43.88,43.83,43.84,529837.0,31.6238,31.6382,31.6021,31.6093,529837.0
2016-08-30 09:30:00,43.82,43.97,43.82,43.94,116950.0,31.5949,31.7031,31.5949,31.6814,116950.0
2016-08-30 09:35:00,43.94,43.98,43.94,43.96,56006.0,31.6814,31.7103,31.6814,31.6959,56006.0
2016-08-30 09:40:00,43.96,43.99,43.91,43.97,93591.0,31.6959,31.7175,31.6598,31.7031,93591.0
2016-08-30 09:45:00,43.98,44.03,43.98,44.01,47022.0,31.7103,31.7463,31.7103,31.7319,47022.0
2016-08-30 09:50:00,44.01,44.04,43.97,44.02,48672.0,31.7319,31.7535,31.7031,31.7391,48672.0
2016-08-30 09:55:00,44.03,44.04,43.98,44.0,66199.0,31.7463,31.7535,31.7103,31.7247,66199.0
2016-08-30 10:00:00,43.99,44.04,43.95,44.02,103550.0,31.7175,31.7535,31.6886,31.7391,103550.0
2016-08-30 10:05:00,44.01,44.02,43.96,43.98,76014.0,31.7319,31.7391,31.6959,31.7103,76014.0
2016-08-30 10:10:00,43.98,43.98,43.89,43.9,99841.0,31.7103,31.7103,31.6454,31.6526,99841.0
2016-08-30 10:15:00,43.91,43.93,43.88,43.89,100033.0,31.6598,31.6742,31.6382,31.6454,100033.0
2016-08-30 10:20:00,43.89,43.93,43.87,43.91,34923.0,31.6454,31.6742,31.631,31.6598,34923.0
2016-08-30 10:25:00,43.91,43.93,43.88,43.93,58259.0,31.6598,31.6742,31.6382,31.6742,58259.0
2016-08-30 10:30:00,43.93,43.95,43.89,43.9,47625.0,31.6742,31.6886,31.6454,31.6526,47625.0
2016-08-30 10:35:00,43.9,43.94,43.8,43.83,82425.0,31.6526,31.6814,31.5805,31.6021,82425.0
2016-08-30 10:40:00,43.82,43.85,43.78,43.8,92045.0,31.5949,31.6165,31.5661,31.5805,92045.0
2016-08-30 10:45:00,43.8,43.87,43.78,43.85,55432.0,31.5805,31.631,31.5661,31.6165,55432.0
2016-08-30 10:50:00,43.86,43.88,43.85,43.86,27169.0,31.6238,31.6382,31.6165,31.6238,27169.0
2016-08-30 10:55:00,43.87,43.91,43.85,43.87,71381.0,31.631,31.6598,31.6165,31.631,71381.0
2016-08-30 11:00:00,43.85,43.88,43.81,43.88,74094.0,31.6165,31.6382,31.5877,31.6382,74094.0
2016-08-30 11:05:00,43.89,43.91,43.88,43.89,29758.0,31.6454,31.6598,31.6382,31.6454,29758.0
2016-08-30 11:10:00,43.89,43.91,43.88,43.89,34619.0,31.6454,31.6598,31.6382,31.6454,34619.0
2016-08-30 11:15:00,43.89,43.94,43.88,43.94,34156.0,31.6454,31.6814,31.6382,31.6814,34156.0
2016-08-30 11:20:00,43.94,43.96,43.92,43.94,34853.0,31.6814,31.6959,31.667,31.6814,34853.0
2016-08-30 11:25:00,43.95,43.95,43.89,43.9,41002.0,31.6886,31.6886,31.6454,31.6526,41002.0
2016-08-30 11:30:00,43.9,43.94,43.89,43.93,101754.0,31.6526,31.6814,31.6454,31.6742,101754.0
2016-08-30 11:35:00,43.93,43.97,43.91,43.96,37424.0,31.6742,31.7031,31.6598,31.6959,37424.0
2016-08-30 11:40:00,43.97,43.97,43.93,43.94,27841.0,31.7031,31.7031,31.6742,31.6814,27841.0
2016-08-30 11:45:00,43.94,43.97,43.93,43.95,36744.0,31.6814,31.7031,31.6742,31.6886,36744.0
2016-08-30 11:50:00,43.95,43.98,43.93,43.95,78875.0,31.6886,31.7103,31.6742,31.6886,78875.0
2016-08-30 11:55:00,43.94,43.98,43.93,43.97,41617.0,31.6814,31.7103,31.6742,31.7031,41617.0
2016-08-30 12:00:00,43.97,43.98,43.92,43.94,66918.0,31.7031,31.7103,31.667,31.6814,66918.0
2016-08-30 12:05:00,43.95,44.01,43.94,44.01,39953.0,31.6886,31.7319,31.6814,31.7319,39953.0
2016-08-30 12:10:00,44.01,44.03,43.99,44.0,42575.0,31.7319,31.7463,31.7175,31.7247,42575.0
2016-08-30 12:15:00,44.01,44.02,44.0,44.01,41048.0,31.7319,31.7391,31.7247,31.7319,41048.0
2016-08-30 12:20:00,44.01,44.03,44.0,44.02,21779.0,31.7319,31.7463,31.7247,31.7391,21779.0
2016-08-30 12:25:00,44.02,44.03,44.0,44.0,22987.0,31.7391,31.7463,31.7247,31.7247,22987.0
2016-08-30 12:30:00,44.01,44.02,44.0,44.02,19806.0,31.7319,31.7391,31.7247,31.7391,19806.0
2016-08-30 12:35:00,44.02,44.05,44.01,44.04,28492.0,31.7391,31.7607,31.7319,31.7535,28492.0
2016-08-30 12:40:00,44.04,44.05,44.03,44.04,16085.0,31.7535,31.7607,31.7463,31.7535,16085.0
2016-08-30 12:45:00,44.04,44.05,44.02,44.04,36732.0,31.7535,31.7607,31.7391,31.7535,36732.0
2016-08-30 12:50:00,44.04,44.05,44.03,44.04,22246.0,31.7535,31.7607,31.7463,31.7535,22246.0
2016-08-30 12:55:00,44.04,44.05,43.99,43.99,58233.0,31.7535,31.7607,31.7175,31.7175,58233.0
2016-08-30 13:00:00,44.0,44.02,43.98,44.02,31411.0,31.7247,31.7391,31.7103,31.7391,31411.0
2016-08-30 13:05:00,44.02,44.05,44.01,44.05,64182.0,31.7391,31.7607,31.7319,31.7607,64182.0
2016-08-30 13:10:00,44.05,44.06,44.03,44.04,37481.0,31.7607,31.768,31.7463,31.7535,37481.0
2016-08-30 13:15:00,44.04,44.05,44.02,44.02,32855.0,31.7535,31.7607,31.7391,31.7391,32855.0
2016-08-30 13:20:00,44.02,44.03,44.02,44.03,15065.0,31.7391,31.7463,31.7391,31.7463,15065.0
2016-08-30 13:25:00,44.02,44.03,44.01,44.02,24376.0,31.7391,31.7463,31.7319,31.7391,24376.0
2016-08-30 13:30:00,44.02,44.04,44.01,44.03,30522.0,31.7391,31.7535,31.7319,31.7463,30522.0
2016-08-30 13:35:00,44.03,44.03,44.02,44.03,12343.0,31.7463,31.7463,31.7391,31.7463,12343.0
2016-08-30 13:40:00,44.03,44.03,43.98,43.98,54646.0,31.7463,31.7463,31.7103,31.7103,54646.0
2016-08-30 13:45:00,43.99,44.0,43.98,44.0,20782.0,31.7175,31.7247,31.7103,31.7247,20782.0
2016-08-30 13:50:00,44.0,44.03,43.99,44.03,35637.0,31.7247,31.7463,31.7175,31.7463,35637.0
2016-08-30 13:55:00,44.03,44.03,43.99,43.99,36709.0,31.7463,31.7463,31.7175,31.7175,36709.0
2016-08-30 14:00:00,44.0,44.0,43.92,43.95,54992.0,31.7247,31.7247,31.667,31.6886,54992.0
2016-08-30 14:05:00,43.95,43.95,43.92,43.93,20351.0,31.6886,31.6886,31.667,31.6742,20351.0
2016-08-30 14:10:00,43.92,43.95,43.92,43.95,35894.0,31.667,31.6886,31.667,31.6886,35894.0
2016-08-30 14:15:00,43.95,43.95,43.91,43.92,38777.0,31.6886,31.6886,31.6598,31.667,38777.0
2016-08-30 14:20:00,43.92,43.95,43.91,43.95,24125.0,31.667,31.6886,31.6598,31.6886,24125.0
2016-08-30 14:25:00,43.95,43.96,43.94,43.96,17198.0,31.6886,31.6959,31.6814,31.6959,17198.0
2016-08-30 14:30:00,43.96,43.96,43.92,43.95,99950.0,31.6959,31.6959,31.667,31.6886,99950.0
2016-08-30 14:35:00,43.96,44.0,43.94,43.99,40839.0,31.6959,31.7247,31.6814,31.7175,40839.0
2016-08-30 14:40:00,44.0,44.02,43.99,44.01,20890.0,31.7247,31.7391,31.7175,31.7319,20890.0
2016-08-30 14:45:00,44.01,44.02,44.0,44.02,25036.0,31.7319,31.7391,31.7247,31.7391,25036.0
2016-08-30 14:50:00,44.02,44.03,44.01,44.01,39568.0,31.7391,31.7463,31.7319,31.7319,39568.0
2016-08-30 14:55:00,44.01,44.02,44.0,44.01,85954.0,31.7319,31.7391,31.7247,31.7319,85954.0
2016-08-30 15:00:00,44.02,44.05,44.0,44.05,43082.0,31.7391,31.7607,31.7247,31.7607,43082.0
2016-08-30 15:05:00,44.05,44.07,44.04,44.07,81316.0,31.7607,31.7752,31.7535,31.7752,81316.0
2016-08-30 15:10:00,44.07,44.1,44.06,44.08,49294.0,31.7752,31.7968,31.768,31.7824,49294.0
2016-08-30 15:15:00,44.09,44.09,44.06,44.08,92228.0,31.7896,31.7896,31.768,31.7824,92228.0
2016-08-30 15:20:00,44.08,44.08,44.03,44.05,181689.0,31.7824,31.7824,31.7463,31.7607,181689.0
2016-08-30 15:25:00,44.05,44.06,44.02,44.02,85634.0,31.7607,31.768,31.7391,31.7391,85634.0
2016-08-30 15:30:00,44.03,44.05,44.02,44.03,57303.0,31.7463,31.7607,31.7391,31.7463,57303.0
2016-08-30 15:35:00,44.04,44.08,44.02,44.08,91900.0,31.7535,31.7824,31.7391,31.7824,91900.0
2016-08-30 15:40:00,44.07,44.08,44.06,44.07,68754.0,31.7752,31.7824,31.768,31.7752,68754.0
2016-08-30 15:45:00,44.07,44.08,44.06,44.08,95880.0,31.7752,31.7824,31.768,31.7824,95880.0
2016-08-30 15:50:00,44.08,44.08,44.04,44.07,160476.0,31.7824,31.7824,31.7535,31.7752,160476.0
2016-08-30 15:55:00,44.07,44.1,44.06,44.08,373830.0,31.7752,31.7968,31.768,31.7824,373830.0
2016-08-31 09:30:00,44.1,44.17,44.07,44.16,206777.0,31.7968,31.8473,31.7752,31.8401,206777.0
2016-08-31 09:35:00,44.17,44.23,44.16,44.22,103425.0,31.8473,31.8905,31.8401,31.8833,103425.0
2016-08-31 09:40:00,44.21,44.23,44.11,44.14,62444.0,31.8761,31.8905,31.804,31.8256,62444.0
2016-08-31 09:45:00,44.13,44.2,44.12,44.19,60553.0,31.8184,31.8689,31.8112,31.8617,60553.0
2016-08-31 09:50:00,44.19,44.22,44.17,44.18,99332.0,31.8617,31.8833,31.8473,31.8545,99332.0
2016-08-31 09:55:00,44.18,44.2,44.15,44.19,47291.0,31.8545,31.8689,31.8328,31.8617,47291.0
2016-08-31 10:00:00,44.18,44.2,44.15,44.18,74724.0,31.8545,31.8689,31.8328,31.8545,74724.0
2016-08-31 10:05:00,44.18,44.18,44.15,44.16,51863.0,31.8545,31.8545,31.8328,31.8401,51863.0
2016-08-31 10:10:00,44.16,44.17,44.14,44.17,83301.0,31.8401,31.8473,31.8256,31.8473,83301.0
2016-08-31 10:15:00,44.16,44.21,44.16,44.18,56740.0,31.8401,31.8761,31.8401,31.8545,56740.0
2016-08-31 10:20:00,44.17,44.18,44.14,44.15,54155.0,31.8473,31.8545,31.8256,31.8328,54155.0
2016-08-31 10:25:00,44.14,44.18,44.13,44.18,64307.0,31.8256,31.8545,31.8184,31.8545,64307.0
2016-08-31 10:30:00,44.17,44.18,44.11,44.11,64180.0,31.8473,31.8545,31.804,31.804,64180.0
2016-08-31 10:35:00,44.1,44.12,44.09,44.1,101792.0,31.7968,31.8112,31.7896,31.7968,101792.0
2016-08-31 10:40:00,44.09,44.1,44.07,44.08,53499.0,31.7896,31.7968,31.7752,31.7824,53499.0
2016-08-31 10:45:00,44.08,44.1,44.06,44.07,60211.0,31.7824,31.7968,31.768,31.7752,60211.0
2016-08-31 10:50:00,44.07,44.08,44.06,44.08,39090.0,31.7752,31.7824,31.768,31.7824,39090.0
2016-08-31 10:55:00,44.07,44.07,44.01,44.01,47056.0,31.7752,31.7752,31.7319,31.7319,47056.0
2016-08-31 11:00:00,44.01,44.02,44.0,44.01,48943.0,31.7319,31.7391,31.7247,31.7319,48943.0
2016-08-31 11:05:00,44.01,44.01,43.94,43.96,36067.0,31.7319,31.7319,31.6814,31.6959,36067.0
2016-08-31 11:10:00,43.95,43.98,43.95,43.98,29908.0,31.6886,31.7103,31.6886,31.7103,29908.0
2016-08-31 11:15:00,43.97,43.99,43.96,43.96,24849.0,31.7031,31.7175,31.6959,31.6959,24849.0
2016-08-31 11:20:00,43.96,44.01,43.94,44.0,37978.0,31.6959,31.7319,31.6814,31.7247,37978.0
2016-08-31 11:25:00,44.01,44.02,43.99,44.01,27825.0,31.7319,31.7391,31.7175,31.7319,27825.0
2016-08-31 11:30:00,44.02,44.02,43.94,43.95,48247.0,31.7391,31.7391,31.6814,31.6886,48247.0
2016-08-31 11:35:00,43.94,43.95,43.92,43.94,35376.0,31.6814,31.6886,31.667,31.6814,35376.0
2016-08-31 11:40:00,43.94,43.95,43.91,43.95,37687.0,31.6814,31.6886,31.6598,31.6886,37687.0
2016-08-31 11:45:00,43.94,43.95,43.89,43.9,96150.0,31.6814,31.6886,31.6454,31.6526,96150.0
2016-08-31 11:50:00,43.89,43.91,43.87,43.88,38435.0,31.6454,31.6598,31.631,31.6382,38435.0
2016-08-31 11:55:00,43.88,43.89,43.85,43.85,17974.0,31.6382,31.6454,31.6165,31.6165,17974.0
2016-08-31 12:00:00,43.85,43.85,43.8,43.8,53391.0,31.6165,31.6165,31.5805,31.5805,53391.0
2016-08-31 12:05:00,43.8,43.84,43.79,43.83,60518.0,31.5805,31.6093,31.5733,31.6021,60518.0
2016-08-31 12:10:00,43.82,43.83,43.79,43.8,40282.0,31.5949,31.6021,31.5733,31.5805,40282.0
2016-08-31 12:15:00,43.79,43.8,43.75,43.77,49000.0,31.5733,31.5805,31.5444,31.5589,49000.0
2016-08-31 12:20:00,43.76,43.77,43.75,43.75,35956.0,31.5517,31.5589,31.5444,31.5444,35956.0
2016-08-31 12:25:00,43.76,43.78,43.75,43.77,73294.0,31.5517,31.5661,31.5444,31.5589,73294.0
2016-08-31 12:30:00,43.77,43.77,43.75,43.77,42080.0,31.5589,31.5589,31.5444,31.5589,42080.0
2016-08-31 12:35:00,43.77,43.86,43.76,43.84,56091.0,31.5589,31.6238,31.5517,31.6093,56091.0
2016-08-31 12:40:00,43.85,43.85,43.8,43.8,50094.0,31.6165,31.6165,31.5805,31.5805,50094.0
2016-08-31 12:45:00,43.8,43.85,43.79,43.84,54000.0,31.5805,31.6165,31.5733,31.6093,54000.0
2016-08-31 12:50:00,43.84,43.86,43.83,43.84,36887.0,31.6093,31.6238,31.6021,31.6093,36887.0
2016-08-31 12:55:00,43.84,43.86,43.83,43.86,41503.0,31.6093,31.6238,31.6021,31.6238,41503.0
2016-08-31 13:00:00,43.86,43.86,43.83,43.84,21037.0,31.6238,31.6238,31.6021,31.6093,21037.0
2016-08-31 13:05:00,43.84,43.86,43.82,43.84,37146.0,31.6093,31.6238,31.5949,31.6093,37146.0
2016-08-31 13:10:00,43.84,43.86,43.83,43.85,30223.0,31.6093,31.6238,31.6021,31.6165,30223.0
2016-08-31 13:15:00,43.84,43.86,43.83,43.86,29253.0,31.6093,31.6238,31.6021,31.6238,29253.0
2016-08-31 13:20:00,43.85,43.89,43.85,43.88,27398.0,31.6165,31.6454,31.6165,31.6382,27398.0
2016-08-31 13:25:00,43.89,43.92,43.89,43.91,33022.0,31.6454,31.667,31.6454,31.6598,33022.0
2016-08-31 13:30:00,43.91,43.93,43.89,43.91,47632.0,31.6598,31.6742,31.6454,31.6598,47632.0
2016-08-31 13:35:00,43.91,43.95,43.9,43.95,27349.0,31.6598,31.6886,31.6526,31.6886,27349.0
2016-08-31 13:40:00,43.95,43.96,43.94,43.96,60715.0,31.6886,31.6959,31.6814,31.6959,60715.0
2016-08-31 13:45:00,43.96,44.0,43.95,43.98,34797.0,31.6959,31.7247,31.6886,31.7103,34797.0
2016-08-31 13:50:00,43.97,44.0,43.96,44.0,40404.0,31.7031,31.7247,31.6959,31.7247,40404.0
2016-08-31 13:55:00,43.99,44.0,43.99,44.0,22515.0,31.7175,31.7247,31.7175,31.7247,22515.0
2016-08-31 14:00:00,43.99,44.01,43.99,44.0,89988.0,31.7175,31.7319,31.7175,31.7247,89988.0
2016-08-31 14:05:00,43.99,44.06,43.99,44.05,78981.0,31.7175,31.768,31.7175,31.7607,78981.0
2016-08-31 14:10:00,44.05,44.06,44.03,44.05,45015.0,31.7607,31.768,31.7463,31.7607,45015.0
2016-08-31 14:15:00,44.06,44.06,44.04,44.05,28610.0,31.768,31.768,31.7535,31.7607,28610.0
2016-08-31 14:20:00,44.04,44.05,44.02,44.04,50632.0,31.7535,31.7607,31.7391,31.7535,50632.0
2016-08-31 14:25:00,44.03,44.05,44.02,44.04,36744.0,31.7463,31.7607,31.7391,31.7535,36744.0
2016-08-31 14:30:00,44.03,44.04,43.99,43.99,39051.0,31.7463,31.7535,31.7175,31.7175,39051.0
2016-08-31 14:35:00,43.99,44.0,43.97,44.0,55651.0,31.7175,31.7247,31.7031,31.7247,55651.0
2016-08-31 14:40:00,44.0,44.0,43.98,43.98,43095.0,31.7247,31.7247,31.7103,31.7103,43095.0
2016-08-31 14:45:00,43.98,44.0,43.95,43.98,72640.0,31.7103,31.7247,31.6886,31.7103,72640.0
2016-08-31 14:50:00,43.98,44.0,43.97,43.98,72213.0,31.7103,31.7247,31.7031,31.7103,72213.0
2016-08-31 14:55:00,43.98,44.03,43.98,44.0,81210.0,31.7103,31.7463,31.7103,31.7247,81210.0
2016-08-31 15:00:00,44.0,44.03,43.99,44.03,68852.0,31.7247,31.7463,31.7175,31.7463,68852.0
2016-08-31 15:05:00,44.02,44.07,44.02,44.07,62130.0,31.7391,31.7752,31.7391,31.7752,62130.0
2016-08-31 15:10:00,44.06,44.09,44.05,44.09,88266.0,31.768,31.7896,31.7607,31.7896,88266.0
2016-08-31 15:15:00,44.08,44.1,44.06,44.08,89281.0,31.7824,31.7968,31.768,31.7824,89281.0
2016-08-31 15:20:00,44.07,44.08,44.05,44.05,67864.0,31.7752,31.7824,31.7607,31.7607,67864.0
2016-08-31 15:25:00,44.05,44.11,44.04,44.11,124401.0,31.7607,31.804,31.7535,31.804,124401.0
2016-08-31 15:30:00,44.11,44.11,44.05,44.06,126179.0,31.804,31.804,31.7607,31.768,126179.0
2016-08-31 15:35:00,44.06,44.1,44.06,44.09,131955.0,31.768,31.7968,31.768,31.7896,131955.0
2016-08-31 15:40:00,44.09,44.13,44.08,44.11,98425.0,31.7896,31.8184,31.7824,31.804,98425.0
2016-08-31 15:45:00,44.12,44.14,44.08,44.09,134824.0,31.8112,31.8256,31.7824,31.7896,134824.0
2016-08-31 15:50:00,44.1,44.14,44.09,44.13,154926.0,31.7968,31.8256,31.7896,31.8184,154926.0
2016-08-31 15:55:00,44.12,44.2,44.12,44.14,499230.0,31.8112,31.8689,31.8112,31.8256,499230.0
2016-09-01 09:30:00,44.25,44.25,44.11,44.22,127338.0,31.9049,31.9049,31.804,31.8833,127338.0
2016-09-01 09:35:00,44.21,44.26,44.21,44.22,133186.0,31.8761,31.9122,31.8761,31.8833,133186.0
2016-09-01 09:40:00,44.22,44.24,44.19,44.2,55488.0,31.8833,31.8977,31.8617,31.8689,55488.0
2016-09-01 09:45:00,44.21,44.21,44.15,44.17,58955.0,31.8761,31.8761,31.8328,31.8473,58955.0
2016-09-01 09:50:00,44.17,44.19,44.03,44.06,82440.0,31.8473,31.8617,31.7463,31.768,82440.0
2016-09-01 09:55:00,44.06,44.11,44.04,44.07,141719.0,31.768,31.804,31.7535,31.7752,141719.0
2016-09-01 10:00:00,44.07,44.07,43.94,44.04,188049.0,31.7752,31.7752,31.6814,31.7535,188049.0
2016-09-01 10:05:00,44.04,44.1,43.99,44.07,89678.0,31.7535,31.7968,31.7175,31.7752,89678.0
2016-09-01 10:10:00,44.07,44.08,44.01,44.07,55165.0,31.7752,31.7824,31.7319,31.7752,55165.0
2016-09-01 10:15:00,44.07,44.12,44.05,44.07,42573.0,31.7752,31.8112,31.7607,31.7752,42573.0
2016-09-01 10:20:00,44.07,44.08,43.98,44.01,64688.0,31.7752,31.7824,31.7103,31.7319,64688.0
2016-09-01 10:25:00,44.02,44.02,43.9,43.91,122180.0,31.7391,31.7391,31.6526,31.6598,122180.0
2016-09-01 10:30:00,43.9,43.91,43.78,43.81,122503.0,31.6526,31.6598,31.5661,31.5877,122503.0
2016-09-01 10:35:00,43.81,43.82,43.75,43.75,65760.0,31.5877,31.5949,31.5444,31.5444,65760.0
2016-09-01 10:40:00,43.75,43.8,43.74,43.79,45763.0,31.5444,31.5805,31.5372,31.5733,45763.0
2016-09-01 10:45:00,43.78,43.8,43.74,43.77,51946.0,31.5661,31.5805,31.5372,31.5589,51946.0
2016-09-01 10:50:00,43.77,43.85,43.76,43.81,62221.0,31.5589,31.6165,31.5517,31.5877,62221.0
2016-09-01 10:55:00,43.81,43.82,43.75,43.78,38250.0,31.5877,31.5949,31.5444,31.5661,38250.0
2016-09-01 11:00:00,43.78,43.78,43.72,43.74,71460.0,31.5661,31.5661,31.5228,31.5372,71460.0
2016-09-01 11:05:00,43.74,43.75,43.7,43.71,37119.0,31.5372,31.5444,31.5084,31.5156,37119.0
2016-09-01 11:10:00,43.71,43.74,43.7,43.73,45162.0,31.5156,31.5372,31.5084,31.53,45162.0
2016-09-01 11:15:00,43.74,43.75,43.72,43.75,37913.0,31.5372,31.5444,31.5228,31.5444,37913.0
2016-09-01 11:20:00,43.75,43.79,43.74,43.78,33960.0,31.5444,31.5733,31.5372,31.5661,33960.0
2016-09-01 11:25:00,43.79,43.84,43.78,43.84,31968.0,31.5733,31.6093,31.5661,31.6093,31968.0
2016-09-01 11:30:00,43.83,43.86,43.82,43.84,53593.0,31.6021,31.6238,31.5949,31.6093,53593.0
2016-09-01 11:35:00,43.84,43.86,43.8,43.8,19999.0,31.6093,31.6238,31.5805,31.5805,19999.0
2016-09-01 11:40:00,43.8,43.81,43.74,43.75,50792.0,31.5805,31.5877,31.5372,31.5444,50792.0
2016-09-01 11:45:00,43.75,43.76,43.72,43.73,33681.0,31.5444,31.5517,31.5228,31.53,33681.0
2016-09-01 11:50:00,43.72,43.72,43.66,43.7,38906.0,31.5228,31.5228,31.4795,31.5084,38906.0
2016-09-01 11:55:00,43.7,43.76,43.69,43.76,19261.0,31.5084,31.5517,31.5012,31.5517,19261.0
2016-09-01 12:00:00,43.76,43.79,43.75,43.76,21031.0,31.5517,31.5733,31.5444,31.5517,21031.0
2016-09-01 12:05:00,43.77,43.78,43.74,43.74,18162.0,31.5589,31.5661,31.5372,31.5372,18162.0
2016-09-01 12:10:00,43.75,43.8,43.73,43.79,36675.0,31.5444,31.5805,31.53,31.5733,36675.0
2016-09-01 12:15:00,43.8,43.84,43.79,43.84,26345.0,31.5805,31.6093,31.5733,31.6093,26345.0
2016-09-01 12:20:00,43.84,43.94,43.83,43.93,39879.0,31.6093,31.6814,31.6021,31.6742,39879.0
2016-09-01 12:25:00,43.94,43.95,43.9,43.95,41889.0,31.6814,31.6886,31.6526,31.6886,41889.0
2016-09-01 12:30:00,43.95,43.98,43.92,43.97,61084.0,31.6886,31.7103,31.667,31.7031,61084.0
2016-09-01 12:35:00,43.97,43.97,43.91,43.92,23537.0,31.7031,31.7031,31.6598,31.667,23537.0
2016-09-01 12:40:00,43.92,43.93,43.88,43.89,44791.0,31.667,31.6742,31.6382,31.6454,44791.0
2016-09-01 12:45:00,43.89,43.94,43.89,43.94,23814.0,31.6454,31.6814,31.6454,31.6814,23814.0
2016-09-01 12:50:00,43.94,43.97,43.93,43.95,24342.0,31.6814,31.7031,31.6742,31.6886,24342.0
2016-09-01 12:55:00,43.95,43.96,43.91,43.91,21197.0,31.6886,31.6959,31.6598,31.6598,21197.0
2016-09-01 13:00:00,43.92,43.93,43.9,43.9,22200.0,31.667,31.6742,31.6526,31.6526,22200.0
2016-09-01 13:05:00,43.9,43.91,43.89,43.9,73869.0,31.6526,31.6598,31.6454,31.6526,73869.0
2016-09-01 13:10:00,43.91,43.92,43.9,43.9,99616.0,31.6598,31.667,31.6526,31.6526,99616.0
2016-09-01 13:15:00,43.9,43.95,43.9,43.94,38435.0,31.6526,31.6886,31.6526,31.6814,38435.0
2016-09-01 13:20:00,43.94,43.97,43.94,43.96,45183.0,31.6814,31.7031,31.6814,31.6959,45183.0
2016-09-01 13:25:00,43.96,43.96,43.93,43.94,31161.0,31.6959,31.6959,31.6742,31.6814,31161.0
2016-09-01 13:30:00,43.94,43.97,43.93,43.95,22271.0,31.6814,31.7031,31.6742,31.6886,22271.0
2016-09-01 13:35:00,43.96,43.98,43.93,43.97,37023.0,31.6959,31.7103,31.6742,31.7031,37023.0
2016-09-01 13:40:00,43.96,43.99,43.96,43.97,28539.0,31.6959,31.7175,31.6959,31.7031,28539.0
2016-09-01 13:45:00,43.98,43.98,43.95,43.96,13154.0,31.7103,31.7103,31.6886,31.6959,13154.0
2016-09-01 13:50:00,43.96,44.0,43.95,43.98,19738.0,31.6959,31.7247,31.6886,31.7103,19738.0
2016-09-01 13:55:00,43.98,43.99,43.93,43.94,25581.0,31.7103,31.7175,31.6742,31.6814,25581.0
2016-09-01 14:00:00,43.93,43.93,43.88,43.9,63803.0,31.6742,31.6742,31.6382,31.6526,63803.0
2016-09-01 14:05:00,43.9,43.9,43.82,43.83,82716.0,31.6526,31.6526,31.5949,31.6021,82716.0
2016-09-01 14:10:00,43.83,43.85,43.81,43.85,43651.0,31.6021,31.6165,31.5877,31.6165,43651.0
2016-09-01 14:15:00,43.86,43.92,43.85,43.91,28456.0,31.6238,31.667,31.6165,31.6598,28456.0
2016-09-01 14:20:00,43.91,43.92,43.88,43.9,25891.0,31.6598,31.667,31.6382,31.6526,25891.0
2016-09-01 14:25:00,43.9,43.95,43.89,43.94,27576.0,31.6526,31.6886,31.6454,31.6814,27576.0
2016-09-01 14:30:00,43.94,43.95,43.91,43.91,27546.0,31.6814,31.6886,31.6598,31.6598,27546.0
2016-09-01 14:35:00,43.91,43.94,43.9,43.93,36977.0,31.6598,31.6814,31.6526,31.6742,36977.0
2016-09-01 14:40:00,43.93,43.98,43.93,43.97,64733.0,31.6742,31.7103,31.6742,31.7031,64733.0
2016-09-01 14:45:00,43.97,44.01,43.96,43.97,42754.0,31.7031,31.7319,31.6959,31.7031,42754.0
2016-09-01 14:50:00,43.98,43.99,43.93,43.96,23842.0,31.7103,31.7175,31.6742,31.6959,23842.0
2016-09-01 14:55:00,43.96,43.98,43.95,43.95,21803.0,31.6959,31.7103,31.6886,31.6886,21803.0
2016-09-01 15:00:00,43.96,43.98,43.94,43.95,31973.0,31.6959,31.7103,31.6814,31.6886,31973.0
2016-09-01 15:05:00,43.94,43.95,43.9,43.93,23463.0,31.6814,31.6886,31.6526,31.6742,23463.0
2016-09-01 15:10:00,43.93,43.96,43.9,43.96,30929.0,31.6742,31.6959,31.6526,31.6959,30929.0
2016-09-01 15:15:00,43.95,43.98,43.94,43.96,56638.0,31.6886,31.7103,31.6814,31.6959,56638.0
2016-09-01 15:20:00,43.96,44.01,43.96,44.0,44293.0,31.6959,31.7319,31.6959,31.7247,44293.0
2016-09-01 15:25:00,44.0,44.01,43.97,43.99,40642.0,31.7247,31.7319,31.7031,31.7175,40642.0
2016-09-01 15:30:00,43.99,44.01,43.98,43.98,60972.0,31.7175,31.7319,31.7103,31.7103,60972.0
2016-09-01 15:35:00,43.98,44.0,43.97,44.0,58604.0,31.7103,31.7247,31.7031,31.7247,58604.0
2016-09-01 15:40:00,44.0,44.02,43.98,43.98,219501.0,31.7247,31.7391,31.7103,31.7103,219501.0
2016-09-01 15:45:00,43.99,44.0,43.97,43.97,96747.0,31.7175,31.7247,31.7031,31.7031,96747.0
2016-09-01 15:50:00,43.97,44.0,43.97,43.99,107131.0,31.7031,31.7247,31.7031,31.7175,107131.0
2016-09-01 15:55:00,44.0,44.03,43.98,44.02,314398.0,31.7247,31.7463,31.7103,31.7391,314398.0
2016-09-02 09:30:00,44.2,44.21,43.93,43.97,155222.0,31.8689,31.8761,31.6742,31.7031,155222.0
2016-09-02 09:35:00,43.98,44.06,43.97,43.98,147219.0,31.7103,31.768,31.7031,31.7103,147219.0
2016-09-02 09:40:00,43.98,44.09,43.98,44.08,79362.0,31.7103,31.7896,31.7103,31.7824,79362.0
2016-09-02 09:45:00,44.09,44.16,44.08,44.11,148862.0,31.7896,31.8401,31.7824,31.804,148862.0
2016-09-02 09:50:00,44.12,44.14,44.06,44.13,212724.0,31.8112,31.8256,31.768,31.8184,212724.0
2016-09-02 09:55:00,44.12,44.14,44.08,44.11,70375.0,31.8112,31.8256,31.7824,31.804,70375.0
2016-09-02 10:00:00,44.11,44.21,44.1,44.2,107551.0,31.804,31.8761,31.7968,31.8689,107551.0
2016-09-02 10:05:00,44.2,44.22,44.17,44.21,79562.0,31.8689,31.8833,31.8473,31.8761,79562.0
2016-09-02 10:10:00,44.21,44.22,44.16,44.16,65798.0,31.8761,31.8833,31.8401,31.8401,65798.0
2016-09-02 10:15:00,44.16,44.19,44.1,44.12,49847.0,31.8401,31.8617,31.7968,31.8112,49847.0
2016-09-02 10:20:00,44.11,44.13,44.08,44.13,50067.0,31.804,31.8184,31.7824,31.8184,50067.0
2016-09-02 10:25:00,44.13,44.14,44.08,44.12,35072.0,31.8184,31.8256,31.7824,31.8112,35072.0
2016-09-02 10:30:00,44.13,44.16,44.09,44.13,53957.0,31.8184,31.8401,31.7896,31.8184,53957.0
2016-09-02 10:35:00,44.13,44.19,44.13,44.16,34322.0,31.8184,31.8617,31.8184,31.8401,34322.0
2016-09-02 10:40:00,44.16,44.17,44.13,44.16,25185.0,31.8401,31.8473,31.8184,31.8401,25185.0
2016-09-02 10:45:00,44.16,44.17,44.13,44.14,20093.0,31.8401,31.8473,31.8184,31.8256,20093.0
2016-09-02 10:50:00,44.13,44.18,44.13,44.16,36303.0,31.8184,31.8545,31.8184,31.8401,36303.0
2016-09-02 10:55:00,44.16,44.18,44.09,44.11,48603.0,31.8401,31.8545,31.7896,31.804,48603.0
2016-09-02 11:00:00,44.12,44.17,44.11,44.17,36237.0,31.8112,31.8473,31.804,31.8473,36237.0
2016-09-02 11:05:00,44.18,44.18,44.12,44.13,32587.0,31.8545,31.8545,31.8112,31.8184,32587.0
2016-09-02 11:10:00,44.14,44.17,44.11,44.12,33765.0,31.8256,31.8473,31.804,31.8112,33765.0
2016-09-02 11:15:00,44.12,44.17,44.12,44.14,35117.0,31.8112,31.8473,31.8112,31.8256,35117.0
2016-09-02 11:20:00,44.15,44.18,44.13,44.14,32098.0,31.8328,31.8545,31.8184,31.8256,32098.0
2016-09-02 11:25:00,44.14,44.16,44.1,44.13,38122.0,31.8256,31.8401,31.7968,31.8184,38122.0
2016-09-02 11:30:00,44.13,44.14,44.09,44.09,35052.0,31.8184,31.8256,31.7896,31.7896,35052.0
2016-09-02 11:35:00,44.09,44.13,44.08,44.11,36027.0,31.7896,31.8184,31.7824,31.804,36027.0
2016-09-02 11:40:00,44.11,44.16,44.1,44.15,33937.0,31.804,31.8401,31.7968,31.8328,33937.0
2016-09-02 11:45:00,44.15,44.17,44.11,44.12,31486.0,31.8328,31.8473,31.804,31.8112,31486.0
2016-09-02 11:50:00,44.12,44.15,44.11,44.13,31217.0,31.8112,31.8328,31.804,31.8184,31217.0
2016-09-02 11:55:00,44.13,44.14,44.1,44.12,42559.0,31.8184,31.8256,31.7968,31.8112,42559.0
2016-09-02 12:00:00,44.12,44.14,44.1,44.14,21983.0,31.8112,31.8256,31.7968,31.8256,21983.0
2016-09-02 12:05:00,44.14,44.15,44.13,44.15,17963.0,31.8256,31.8328,31.8184,31.8328,17963.0
2016-09-02 12:10:00,44.15,44.15,44.08,44.09,18330.0,31.8328,31.8328,31.7824,31.7896,18330.0
2016-09-02 12:15:00,44.08,44.09,44.03,44.03,31357.0,31.7824,31.7896,31.7463,31.7463,31357.0
2016-09-02 12:20:00,44.03,44.04,44.0,44.02,15810.0,31.7463,31.7535,31.7247,31.7391,15810.0
2016-09-02 12:25:00,44.01,44.03,44.0,44.02,12150.0,31.7319,31.7463,31.7247,31.7391,12150.0
2016-09-02 12:30:00,44.01,44.07,44.01,44.04,71466.0,31.7319,31.7752,31.7319,31.7535,71466.0
2016-09-02 12:35:00,44.04,44.1,44.04,44.09,31432.0,31.7535,31.7968,31.7535,31.7896,31432.0
2016-09-02 12:40:00,44.09,44.11,44.08,44.1,12697.0,31.7896,31.804,31.7824,31.7968,12697.0
2016-09-02 12:45:00,44.09,44.1,44.05,44.05,12649.0,31.7896,31.7968,31.7607,31.7607,12649.0
2016-09-02 12:50:00,44.06,44.1,44.05,44.09,27392.0,31.768,31.7968,31.7607,31.7896,27392.0
2016-09-02 12:55:00,44.09,44.1,44.06,44.07,13975.0,31.7896,31.7968,31.768,31.7752,13975.0
2016-09-02 13:00:00,44.08,44.09,44.05,44.06,16669.0,31.7824,31.7896,31.7607,31.768,16669.0
2016-09-02 13:05:00,44.06,44.07,44.05,44.06,30112.0,31.768,31.7752,31.7607,31.768,30112.0
2016-09-02 13:10:00,44.05,44.1,44.05,44.09,19581.0,31.7607,31.7968,31.7607,31.7896,19581.0
2016-09-02 13:15:00,44.09,44.11,44.08,44.1,21191.0,31.7896,31.804,31.7824,31.7968,21191.0
2016-09-02 13:20:00,44.1,44.15,44.09,44.13,18781.0,31.7968,31.8328,31.7896,31.8184,18781.0
2016-09-02 13:25:00,44.13,44.14,44.1,44.13,18843.0,31.8184,31.8256,31.7968,31.8184,18843.0
2016-09-02 13:30:00,44.13,44.13,44.08,44.09,24046.0,31.8184,31.8184,31.7824,31.7896,24046.0
2016-09-02 13:35:00,44.08,44.1,44.05,44.05,26816.0,31.7824,31.7968,31.7607,31.7607,26816.0
2016-09-02 13:40:00,44.06,44.07,44.04,44.05,29027.0,31.768,31.7752,31.7535,31.7607,29027.0
2016-09-02 13:45:00,44.05,44.08,44.04,44.07,63747.0,31.7607,31.7824,31.7535,31.7752,63747.0
2016-09-02 13:50:00,44.07,44.07,44.05,44.05,15798.0,31.7752,31.7752,31.7607,31.7607,15798.0
2016-09-02 13:55:00,44.05,44.06,44.02,44.04,32057.0,31.7607,31.768,31.7391,31.7535,32057.0
2016-09-02 14:00:00,44.03,44.05,44.01,44.03,30755.0,31.7463,31.7607,31.7319,31.7463,30755.0
2016-09-02 14:05:00,44.03,44.09,44.03,44.08,43590.0,31.7463,31.7896,31.7463,31.7824,43590.0
2016-09-02 14:10:00,44.08,44.1,44.07,44.09,19716.0,31.7824,31.7968,31.7752,31.7896,19716.0
2016-09-02 14:15:00,44.09,44.13,44.09,44.12,19021.0,31.7896,31.8184,31.7896,31.8112,19021.0
2016-09-02 14:20:00,44.12,44.15,44.1,44.12,51752.0,31.8112,31.8328,31.7968,31.8112,51752.0
2016-09-02 14:25:00,44.13,44.15,44.12,44.13,20854.0,31.8184,31.8328,31.8112,31.8184,20854.0
2016-09-02 14:30:00,44.13,44.14,44.12,44.13,22788.0,31.8184,31.8256,31.8112,31.8184,22788.0
2016-09-02 14:35:00,44.12,44.15,44.11,44.14,18735.0,31.8112,31.8328,31.804,31.8256,18735.0
2016-09-02 14:40:00,44.14,44.17,44.14,44.15,28139.0,31.8256,31.8473,31.8256,31.8328,28139.0
2016-09-02 14:45:00,44.15,44.16,44.12,44.14,17405.0,31.8328,31.8401,31.8112,31.8256,17405.0
2016-09-02 14:50:00,44.14,44.17,44.14,44.15,22946.0,31.8256,31.8473,31.8256,31.8328,22946.0
2016-09-02 14:55:00,44.15,44.16,44.13,44.16,16659.0,31.8328,31.8401,31.8184,31.8401,16659.0
2016-09-02 15:00:00,44.17,44.17,44.13,44.15,34030.0,31.8473,31.8473,31.8184,31.8328,34030.0
2016-09-02 15:05:00,44.15,44.17,44.13,44.13,32747.0,31.8328,31.8473,31.8184,31.8184,32747.0
2016-09-02 15:10:00,44.14,44.16,44.14,44.16,16317.0,31.8256,31.8401,31.8256,31.8401,16317.0
2016-09-02 15:15:00,44.15,44.18,44.13,44.16,37959.0,31.8328,31.8545,31.8184,31.8401,37959.0
2016-09-02 15:20:00,44.17,44.2,44.16,44.17,36795.0,31.8473,31.8689,31.8401,31.8473,36795.0
2016-09-02 15:25:00,44.17,44.19,44.16,44.16,40301.0,31.8473,31.8617,31.8401,31.8401,40301.0
2016-09-02 15:30:00,44.16,44.18,44.15,44.17,49218.0,31.8401,31.8545,31.8328,31.8473,49218.0
2016-09-02 15:35:00,44.17,44.18,44.15,44.16,50242.0,31.8473,31.8545,31.8328,31.8401,50242.0
2016-09-02 15:40:00,44.16,44.18,44.15,44.16,57620.0,31.8401,31.8545,31.8328,31.8401,57620.0
2016-09-02 15:45:00,44.16,44.16,44.11,44.12,85478.0,31.8401,31.8401,31.804,31.8112,85478.0
2016-09-02 15:50:00,44.12,44.16,44.11,44.16,144349.0,31.8112,31.8401,31.804,31.8401,144349.0
2016-09-02 15:55:00,44.15,44.17,44.14,44.16,164817.0,31.8328,31.8473,31.8256,31.8401,164817.0
2016-09-06 09:30:00,44.02,44.18,44.02,44.07,111791.0,31.7391,31.8545,31.7391,31.7752,111791.0
2016-09-06 09:35:00,44.08,44.13,43.98,44.0,93482.0,31.7824,31.8184,31.7103,31.7247,93482.0
2016-09-06 09:40:00,44.01,44.07,43.96,43.97,95306.0,31.7319,31.7752,31.6959,31.7031,95306.0
2016-09-06 09:45:00,43.98,44.03,43.96,44.02,96782.0,31.7103,31.7463,31.6959,31.7391,96782.0
2016-09-06 09:50:00,44.02,44.09,44.02,44.05,97545.0,31.7391,31.7896,31.7391,31.7607,97545.0
2016-09-06 09:55:00,44.06,44.11,44.06,44.09,70451.0,31.768,31.804,31.768,31.7896,70451.0
2016-09-06 10:00:00,44.09,44.1,43.93,43.94,154962.0,31.7896,31.7968,31.6742,31.6814,154962.0
2016-09-06 10:05:00,43.94,43.94,43.81,43.87,218252.0,31.6814,31.6814,31.5877,31.631,218252.0
2016-09-06 10:10:00,43.87,43.91,43.83,43.84,75150.0,31.631,31.6598,31.6021,31.6093,75150.0
2016-09-06 10:15:00,43.84,43.86,43.74,43.76,168134.0,31.6093,31.6238,31.5372,31.5517,168134.0
2016-09-06 10:20:00,43.76,43.76,43.7,43.7,129536.0,31.5517,31.5517,31.5084,31.5084,129536.0
2016-09-06 10:25:00,43.7,43.72,43.68,43.72,57843.0,31.5084,31.5228,31.494,31.5228,57843.0
2016-09-06 10:30:00,43.72,43.81,43.71,43.79,100341.0,31.5228,31.5877,31.5156,31.5733,100341.0
2016-09-06 10:35:00,43.79,43.79,43.72,43.76,65942.0,31.5733,31.5733,31.5228,31.5517,65942.0
2016-09-06 10:40:00,43.76,43.76,43.69,43.7,61925.0,31.5517,31.5517,31.5012,31.5084,61925.0
2016-09-06 10:45:00,43.69,43.74,43.67,43.69,59024.0,31.5012,31.5372,31.4868,31.5012,59024.0
2016-09-06 10:50:00,43.68,43.7,43.66,43.69,34435.0,31.494,31.5084,31.4795,31.5012,34435.0
2016-09-06 10:55:00,43.69,43.71,43.65,43.69,59447.0,31.5012,31.5156,31.4723,31.5012,59447.0
2016-09-06 11:00:00,43.69,43.71,43.67,43.67,26213.0,31.5012,31.5156,31.4868,31.4868,26213.0
2016-09-06 11:05:00,43.68,43.71,43.64,43.65,101228.0,31.494,31.5156,31.4651,31.4723,101228.0
2016-09-06 11:10:00,43.65,43.65,43.61,43.65,44850.0,31.4723,31.4723,31.4435,31.4723,44850.0
2016-09-06 11:15:00,43.65,43.7,43.64,43.64,59446.0,31.4723,31.5084,31.4651,31.4651,59446.0
2016-09-06 11:20:00,43.65,43.7,43.64,43.68,50799.0,31.4723,31.5084,31.4651,31.494,50799.0
2016-09-06 11:25:00,43.69,43.75,43.68,43.75,47254.0,31.5012,31.5444,31.494,31.5444,47254.0
2016-09-06 11:30:00,43.74,43.78,43.72,43.73,36726.0,31.5372,31.5661,31.5228,31.53,36726.0
2016-09-06 11:35:00,43.73,43.74,43.71,43.72,26543.0,31.53,31.5372,31.5156,31.5228,26543.0
2016-09-06 11:40:00,43.72,43.74,43.7,43.71,38960.0,31.5228,31.5372,31.5084,31.5156,38960.0
2016-09-06 11:45:00,43.71,43.76,43.7,43.75,55077.0,31.5156,31.5517,31.5084,31.5444,55077.0
2016-09-06 11:50:00,43.75,43.75,43.7,43.74,33278.0,31.5444,31.5444,31.5084,31.5372,33278.0
2016-09-06 11:55:00,43.73,43.77,43.73,43.76,41048.0,31.53,31.5589,31.53,31.5517,41048.0
2016-09-06 12:00:00,43.75,43.8,43.74,43.8,68086.0,31.5444,31.5805,31.5372,31.5805,68086.0
2016-09-06 12:05:00,43.79,43.79,43.77,43.79,26620.0,31.5733,31.5733,31.5589,31.5733,26620.0
2016-09-06 12:10:00,43.79,43.8,43.76,43.8,24687.0,31.5733,31.5805,31.5517,31.5805,24687.0
2016-09-06 12:15:00,43.8,43.82,43.79,43.82,36325.0,31.5805,31.5949,31.5733,31.5949,36325.0
2016-09-06 12:20:00,43.82,43.85,43.81,43.84,53978.0,31.5949,31.6165,31.5877,31.6093,53978.0
2016-09-06 12:25:00,43.84,43.84,43.81,43.82,136267.0,31.6093,31.6093,31.5877,31.5949,136267.0
2016-09-06 12:30:00,43.82,43.84,43.8,43.8,119003.0,31.5949,31.6093,31.5805,31.5805,119003.0
2016-09-06 12:35:00,43.82,43.85,43.8,43.84,249198.0,31.5949,31.6165,31.5805,31.6093,249198.0
2016-09-06 12:40:00,43.83,43.88,43.82,43.84,89449.0,31.6021,31.6382,31.5949,31.6093,89449.0
2016-09-06 12:45:00,43.84,43.88,43.8,43.83,55452.0,31.6093,31.6382,31.5805,31.6021,55452.0
2016-09-06 12:50:00,43.82,43.84,43.81,43.82,52250.0,31.5949,31.6093,31.5877,31.5949,52250.0
2016-09-06 12:55:00,43.81,43.84,43.8,43.82,27259.0,31.5877,31.6093,31.5805,31.5949,27259.0
2016-09-06 13:00:00,43.82,43.83,43.81,43.83,17600.0,31.5949,31.6021,31.5877,31.6021,17600.0
2016-09-06 13:05:00,43.83,43.83,43.76,43.77,50226.0,31.6021,31.6021,31.5517,31.5589,50226.0
2016-09-06 13:10:00,43.77,43.79,43.76,43.77,16539.0,31.5589,31.5733,31.5517,31.5589,16539.0
2016-09-06 13:15:00,43.78,43.8,43.78,43.78,11192.0,31.5661,31.5805,31.5661,31.5661,11192.0
2016-09-06 13:20:00,43.78,43.8,43.78,43.8,16507.0,31.5661,31.5805,31.5661,31.5805,16507.0
2016-09-06 13:25:00,43.8,43.82,43.77,43.77,53690.0,31.5805,31.5949,31.5589,31.5589,53690.0
2016-09-06 13:30:00,43.77,43.79,43.77,43.78,17821.0,31.5589,31.5733,31.5589,31.5661,17821.0
2016-09-06 13:35:00,43.78,43.8,43.78,43.79,17680.0,31.5661,31.5805,31.5661,31.5733,17680.0
2016-09-06 13:40:00,43.8,43.81,43.78,43.8,49343.0,31.5805,31.5877,31.5661,31.5805,49343.0
2016-09-06 13:45:00,43.8,43.83,43.79,43.8,53747.0,31.5805,31.6021,31.5733,31.5805,53747.0
2016-09-06 13:50:00,43.8,43.82,43.8,43.8,24815.0,31.5805,31.5949,31.5805,31.5805,24815.0
2016-09-06 13:55:00,43.81,43.83,43.79,43.8,48929.0,31.5877,31.6021,31.5733,31.5805,48929.0
2016-09-06 14:00:00,43.79,43.8,43.77,43.77,20250.0,31.5733,31.5805,31.5589,31.5589,20250.0
2016-09-06 14:05:00,43.77,43.79,43.74,43.76,104324.0,31.5589,31.5733,31.5372,31.5517,104324.0
2016-09-06 14:10:00,43.77,43.79,43.76,43.79,96622.0,31.5589,31.5733,31.5517,31.5733,96622.0
2016-09-06 14:15:00,43.79,43.8,43.76,43.78,62271.0,31.5733,31.5805,31.5517,31.5661,62271.0
2016-09-06 14:20:00,43.79,43.83,43.78,43.8,53389.0,31.5733,31.6021,31.5661,31.5805,53389.0
2016-09-06 14:25:00,43.8,43.82,43.79,43.8,20684.0,31.5805,31.5949,31.5733,31.5805,20684.0
2016-09-06 14:30:00,43.8,43.83,43.79,43.82,28292.0,31.5805,31.6021,31.5733,31.5949,28292.0
2016-09-06 14:35:00,43.82,43.84,43.81,43.82,21708.0,31.5949,31.6093,31.5877,31.5949,21708.0
2016-09-06 14:40:00,43.82,43.85,43.81,43.81,25948.0,31.5949,31.6165,31.5877,31.5877,25948.0
2016-09-06 14:45:00,43.82,43.85,43.81,43.85,28810.0,31.5949,31.6165,31.5877,31.6165,28810.0
2016-09-06 14:50:00,43.85,43.87,43.84,43.87,18559.0,31.6165,31.631,31.6093,31.631,18559.0
2016-09-06 14:55:00,43.86,43.9,43.86,43.89,155930.0,31.6238,31.6526,31.6238,31.6454,155930.0
2016-09-06 15:00:00,43.89,43.89,43.86,43.87,28010.0,31.6454,31.6454,31.6238,31.631,28010.0
2016-09-06 15:05:00,43.86,43.88,43.86,43.88,15571.0,31.6238,31.6382,31.6238,31.6382,15571.0
2016-09-06 15:10:00,43.87,43.88,43.85,43.86,48997.0,31.631,31.6382,31.6165,31.6238,48997.0
2016-09-06 15:15:00,43.86,43.87,43.85,43.87,15797.0,31.6238,31.631,31.6165,31.631,15797.0
2016-09-06 15:20:00,43.87,43.88,43.86,43.87,52807.0,31.631,31.6382,31.6238,31.631,52807.0
2016-09-06 15:25:00,43.86,43.87,43.84,43.87,31683.0,31.6238,31.631,31.6093,31.631,31683.0
2016-09-06 15:30:00,43.87,43.87,43.86,43.86,42246.0,31.631,31.631,31.6238,31.6238,42246.0
2016-09-06 15:35:00,43.86,43.86,43.84,43.84,89146.0,31.6238,31.6238,31.6093,31.6093,89146.0
2016-09-06 15:40:00,43.84,43.85,43.78,43.84,207639.0,31.6093,31.6165,31.5661,31.6093,207639.0
2016-09-06 15:45:00,43.84,43.85,43.83,43.84,72575.0,31.6093,31.6165,31.6021,31.6093,72575.0
2016-09-06 15:50:00,43.84,43.85,43.82,43.84,226949.0,31.6093,31.6165,31.5949,31.6093,226949.0
2016-09-06 15:55:00,43.84,43.86,43.82,43.86,364851.0,31.6093,31.6238,31.5949,31.6238,364851.0
2016-09-07 09:30:00,43.74,43.78,43.57,43.64,158738.0,31.5372,31.5661,31.4147,31.4651,158738.0
2016-09-07 09:35:00,43.64,43.77,43.63,43.73,117220.0,31.4651,31.5589,31.4579,31.53,117220.0
2016-09-07 09:40:00,43.73,43.79,43.7,43.73,131257.0,31.53,31.5733,31.5084,31.53,131257.0
2016-09-07 09:45:00,43.73,43.81,43.69,43.8,85896.0,31.53,31.5877,31.5012,31.5805,85896.0
2016-09-07 09:50:00,43.8,43.82,43.77,43.79,54204.0,31.5805,31.5949,31.5589,31.5733,54204.0
2016-09-07 09:55:00,43.79,43.81,43.77,43.78,45516.0,31.5733,31.5877,31.5589,31.5661,45516.0
2016-09-07 10:00:00,43.79,43.83,43.77,43.77,182046.0,31.5733,31.6021,31.5589,31.5589,182046.0
2016-09-07 10:05:00,43.77,43.82,43.76,43.8,159875.0,31.5589,31.5949,31.5517,31.5805,159875.0
2016-09-07 10:10:00,43.81,43.88,43.8,43.85,64490.0,31.5877,31.6382,31.5805,31.6165,64490.0
2016-09-07 10:15:00,43.85,43.86,43.79,43.82,56705.0,31.6165,31.6238,31.5733,31.5949,56705.0
2016-09-07 10:20:00,43.81,43.84,43.78,43.79,157963.0,31.5877,31.6093,31.5661,31.5733,157963.0
2016-09-07 10:25:00,43.79,43.83,43.78,43.79,95113.0,31.5733,31.6021,31.5661,31.5733,95113.0
2016-09-07 10:30:00,43.79,43.82,43.78,43.79,58052.0,31.5733,31.5949,31.5661,31.5733,58052.0
2016-09-07 10:35:00,43.79,43.81,43.78,43.81,54936.0,31.5733,31.5877,31.5661,31.5877,54936.0
2016-09-07 10:40:00,43.81,43.81,43.74,43.74,90011.0,31.5877,31.5877,31.5372,31.5372,90011.0
2016-09-07 10:45:00,43.74,43.76,43.7,43.71,58446.0,31.5372,31.5517,31.5084,31.5156,58446.0
2016-09-07 10:50:00,43.7,43.71,43.68,43.71,69781.0,31.5084,31.5156,31.494,31.5156,69781.0
2016-09-07 10:55:00,43.7,43.76,43.7,43.75,67325.0,31.5084,31.5517,31.5084,31.5444,67325.0
2016-09-07 11:00:00,43.75,43.79,43.73,43.79,65744.0,31.5444,31.5733,31.53,31.5733,65744.0
2016-09-07 11:05:00,43.79,43.82,43.78,43.8,127602.0,31.5733,31.5949,31.5661,31.5805,127602.0
2016-09-07 11:10:00,43.8,43.8,43.72,43.73,66214.0,31.5805,31.5805,31.5228,31.53,66214.0
2016-09-07 11:15:00,43.73,43.74,43.67,43.68,86391.0,31.53,31.5372,31.4868,31.494,86391.0
2016-09-07 11:20:00,43.67,43.71,43.67,43.71,36861.0,31.4868,31.5156,31.4868,31.5156,36861.0
2016-09-07 11:25:00,43.7,43.73,43.68,43.71,49388.0,31.5084,31.53,31.494,31.5156,49388.0
2016-09-07 11:30:00,43.71,43.73,43.69,43.71,31356.0,31.5156,31.53,31.5012,31.5156,31356.0
2016-09-07 11:35:00,43.72,43.76,43.71,43.73,49435.0,31.5228,31.5517,31.5156,31.53,49435.0
2016-09-07 11:40:00,43.73,43.73,43.68,43.68,57458.0,31.53,31.53,31.494,31.494,57458.0
2016-09-07 11:45:00,43.68,43.7,43.65,43.66,52651.0,31.494,31.5084,31.4723,31.4795,52651.0
2016-09-07 11:50:00,43.67,43.68,43.65,43.67,24165.0,31.4868,31.494,31.4723,31.4868,24165.0
2016-09-07 11:55:00,43.67,43.72,43.66,43.72,25944.0,31.4868,31.5228,31.4795,31.5228,25944.0
2016-09-07 12:00:00,43.72,43.72,43.68,43.69,73503.0,31.5228,31.5228,31.494,31.5012,73503.0
2016-09-07 12:05:00,43.69,43.72,43.69,43.7,35018.0,31.5012,31.5228,31.5012,31.5084,35018.0
2016-09-07 12:10:00,43.7,43.71,43.68,43.71,47902.0,31.5084,31.5156,31.494,31.5156,47902.0
2016-09-07 12:15:00,43.71,43.71,43.66,43.67,48702.0,31.5156,31.5156,31.4795,31.4868,48702.0
2016-09-07 12:20:00,43.67,43.7,43.66,43.66,45543.0,31.4868,31.5084,31.4795,31.4795,45543.0
2016-09-07 12:25:00,43.66,43.7,43.64,43.7,48702.0,31.4795,31.5084,31.4651,31.5084,48702.0
2016-09-07 12:30:00,43.7,43.7,43.66,43.67,52966.0,31.5084,31.5084,31.4795,31.4868,52966.0
2016-09-07 12:35:00,43.67,43.7,43.66,43.69,51682.0,31.4868,31.5084,31.4795,31.5012,51682.0
2016-09-07 12:40:00,43.69,43.71,43.67,43.7,42521.0,31.5012,31.5156,31.4868,31.5084,42521.0
2016-09-07 12:45:00,43.7,43.71,43.68,43.68,35551.0,31.5084,31.5156,31.494,31.494,35551.0
2016-09-07 12:50:00,43.68,43.69,43.65,43.67,69215.0,31.494,31.5012,31.4723,31.4868,69215.0
2016-09-07 12:55:00,43.66,43.68,43.64,43.64,39246.0,31.4795,31.494,31.4651,31.4651,39246.0
2016-09-07 13:00:00,43.65,43.68,43.64,43.68,52439.0,31.4723,31.494,31.4651,31.494,52439.0
2016-09-07 13:05:00,43.68,43.71,43.67,43.69,142823.0,31.494,31.5156,31.4868,31.5012,142823.0
2016-09-07 13:10:00,43.69,43.69,43.67,43.68,18322.0,31.5012,31.5012,31.4868,31.494,18322.0
2016-09-07 13:15:00,43.68,43.72,43.67,43.72,34126.0,31.494,31.5228,31.4868,31.5228,34126.0
2016-09-07 13:20:00,43.71,43.72,43.68,43.71,51730.0,31.5156,31.5228,31.494,31.5156,51730.0
2016-09-07 13:25:00,43.71,43.71,43.69,43.7,34383.0,31.5156,31.5156,31.5012,31.5084,34383.0
2016-09-07 13:30:00,43.71,43.71,43.69,43.7,29932.0,31.5156,31.5156,31.5012,31.5084,29932.0
2016-09-07 13:35:00,43.69,43.71,43.64,43.65,203459.0,31.5012,31.5156,31.4651,31.4723,203459.0
2016-09-07 13:40:00,43.65,43.68,43.64,43.67,57024.0,31.4723,31.494,31.4651,31.4868,57024.0
2016-09-07 13:45:00,43.67,43.68,43.64,43.64,48538.0,31.4868,31.494,31.4651,31.4651,48538.0
2016-09-07 13:50:00,43.64,43.67,43.64,43.66,57556.0,31.4651,31.4868,31.4651,31.4795,57556.0
2016-09-07 13:55:00,43.66,43.66,43.64,43.64,28596.0,31.4795,31.4795,31.4651,31.4651,28596.0
2016-09-07 14:00:00,43.65,43.69,43.64,43.68,45144.0,31.4723,31.5012,31.4651,31.494,45144.0
2016-09-07 14:05:00,43.68,43.71,43.67,43.69,31065.0,31.494,31.5156,31.4868,31.5012,31065.0
2016-09-07 14:10:00,43.68,43.72,43.68,43.71,87411.0,31.494,31.5228,31.494,31.5156,87411.0
2016-09-07 14:15:00,43.71,43.72,43.64,43.64,145916.0,31.5156,31.5228,31.4651,31.4651,145916.0
2016-09-07 14:20:00,43.66,43.69,43.65,43.68,42456.0,31.4795,31.5012,31.4723,31.494,42456.0
2016-09-07 14:25:00,43.68,43.68,43.64,43.65,65239.0,31.494,31.494,31.4651,31.4723,65239.0
2016-09-07 14:30:00,43.65,43.67,43.64,43.66,41027.0,31.4723,31.4868,31.4651,31.4795,41027.0
2016-09-07 14:35:00,43.66,43.68,43.64,43.64,50832.0,31.4795,31.494,31.4651,31.4651,50832.0
2016-09-07 14:40:00,43.64,43.66,43.63,43.66,39941.0,31.4651,31.4795,31.4579,31.4795,39941.0
2016-09-07 14:45:00,43.65,43.67,43.63,43.67,93564.0,31.4723,31.4868,31.4579,31.4868,93564.0
2016-09-07 14:50:00,43.67,43.68,43.64,43.64,65216.0,31.4868,31.494,31.4651,31.4651,65216.0
2016-09-07 14:55:00,43.64,43.66,43.63,43.63,87480.0,31.4651,31.4795,31.4579,31.4579,87480.0
2016-09-07 15:00:00,43.64,43.68,43.63,43.66,77049.0,31.4651,31.494,31.4579,31.4795,77049.0
2016-09-07 15:05:00,43.66,43.68,43.63,43.64,124041.0,31.4795,31.494,31.4579,31.4651,124041.0
2016-09-07 15:10:00,43.64,43.67,43.63,43.66,74809.0,31.4651,31.4868,31.4579,31.4795,74809.0
2016-09-07 15:15:00,43.66,43.67,43.65,43.65,83805.0,31.4795,31.4868,31.4723,31.4723,83805.0
2016-09-07 15:20:00,43.65,43.66,43.62,43.63,214686.0,31.4723,31.4795,31.4507,31.4579,214686.0
2016-09-07 15:25:00,43.63,43.64,43.61,43.62,77824.0,31.4579,31.4651,31.4435,31.4507,77824.0
2016-09-07 15:30:00,43.61,43.64,43.6,43.62,135276.0,31.4435,31.4651,31.4363,31.4507,135276.0
2016-09-07 15:35:00,43.62,43.63,43.6,43.6,107660.0,31.4507,31.4579,31.4363,31.4363,107660.0
2016-09-07 15:40:00,43.61,43.65,43.6,43.64,129569.0,31.4435,31.4723,31.4363,31.4651,129569.0
2016-09-07 15:45:00,43.64,43.66,43.63,43.65,261492.0,31.4651,31.4795,31.4579,31.4723,261492.0
2016-09-07 15:50:00,43.65,43.65,43.59,43.61,358349.0,31.4723,31.4723,31.4291,31.4435,358349.0
2016-09-07 15:55:00,43.61,43.65,43.61,43.65,660826.0,31.4435,31.4723,31.4435,31.4723,660826.0
2016-09-08 09:30:00,43.63,43.7,43.58,43.67,158765.0,31.4579,31.5084,31.4219,31.4868,158765.0
2016-09-08 09:35:00,43.67,43.74,43.66,43.7,55984.0,31.4868,31.5372,31.4795,31.5084,55984.0
2016-09-08 09:40:00,43.69,43.69,43.63,43.69,107156.0,31.5012,31.5012,31.4579,31.5012,107156.0
2016-09-08 09:45:00,43.69,43.75,43.69,43.7,67748.0,31.5012,31.5444,31.5012,31.5084,67748.0
2016-09-08 09:50:00,43.7,43.72,43.62,43.69,97481.0,31.5084,31.5228,31.4507,31.5012,97481.0
2016-09-08 09:55:00,43.69,43.7,43.66,43.67,67132.0,31.5012,31.5084,31.4795,31.4868,67132.0
2016-09-08 10:00:00,43.67,43.69,43.65,43.68,49731.0,31.4868,31.5012,31.4723,31.494,49731.0
2016-09-08 10:05:00,43.68,43.7,43.65,43.66,78988.0,31.494,31.5084,31.4723,31.4795,78988.0
2016-09-08 10:10:00,43.66,43.66,43.62,43.65,52158.0,31.4795,31.4795,31.4507,31.4723,52158.0
2016-09-08 10:15:00,43.64,43.67,43.63,43.65,55381.0,31.4651,31.4868,31.4579,31.4723,55381.0
2016-09-08 10:20:00,43.65,43.67,43.64,43.65,51481.0,31.4723,31.4868,31.4651,31.4723,51481.0
2016-09-08 10:25:00,43.64,43.65,43.6,43.64,54613.0,31.4651,31.4723,31.4363,31.4651,54613.0
2016-09-08 10:30:00,43.64,43.69,43.64,43.69,60886.0,31.4651,31.5012,31.4651,31.5012,60886.0
2016-09-08 10:35:00,43.7,43.76,43.69,43.73,84460.0,31.5084,31.5517,31.5012,31.53,84460.0
2016-09-08 10:40:00,43.72,43.74,43.69,43.7,82501.0,31.5228,31.5372,31.5012,31.5084,82501.0
2016-09-08 10:45:00,43.7,43.72,43.68,43.7,76697.0,31.5084,31.5228,31.494,31.5084,76697.0
2016-09-08 10:50:00,43.69,43.74,43.68,43.73,74170.0,31.5012,31.5372,31.494,31.53,74170.0
2016-09-08 10:55:00,43.74,43.76,43.72,43.72,37982.0,31.5372,31.5517,31.5228,31.5228,37982.0
2016-09-08 11:00:00,43.73,43.77,43.71,43.75,75228.0,31.53,31.5589,31.5156,31.5444,75228.0
2016-09-08 11:05:00,43.76,43.8,43.75,43.8,109009.0,31.5517,31.5805,31.5444,31.5805,109009.0
2016-09-08 11:10:00,43.8,43.85,43.79,43.83,84220.0,31.5805,31.6165,31.5733,31.6021,84220.0
2016-09-08 11:15:00,43.84,43.87,43.83,43.85,40616.0,31.6093,31.631,31.6021,31.6165,40616.0
2016-09-08 11:20:00,43.86,43.89,43.85,43.88,135371.0,31.6238,31.6454,31.6165,31.6382,135371.0
2016-09-08 11:25:00,43.88,43.92,43.86,43.89,98010.0,31.6382,31.667,31.6238,31.6454,98010.0
2016-09-08 11:30:00,43.89,43.9,43.86,43.9,49603.0,31.6454,31.6526,31.6238,31.6526,49603.0
2016-09-08 11:35:00,43.9,43.9,43.83,43.85,49152.0,31.6526,31.6526,31.6021,31.6165,49152.0
2016-09-08 11:40:00,43.85,43.88,43.85,43.87,77696.0,31.6165,31.6382,31.6165,31.631,77696.0
2016-09-08 11:45:00,43.87,43.89,43.85,43.89,52403.0,31.631,31.6454,31.6165,31.6454,52403.0
2016-09-08 11:50:00,43.89,43.94,43.88,43.93,51075.0,31.6454,31.6814,31.6382,31.6742,51075.0
2016-09-08 11:55:00,43.93,43.93,43.88,43.89,58781.0,31.6742,31.6742,31.6382,31.6454,58781.0
2016-09-08 12:00:00,43.89,43.92,43.88,43.9,55156.0,31.6454,31.667,31.6382,31.6526,55156.0
2016-09-08 12:05:00,43.9,43.93,43.89,43.91,35156.0,31.6526,31.6742,31.6454,31.6598,35156.0
2016-09-08 12:10:00,43.91,43.92,43.87,43.88,67916.0,31.6598,31.667,31.631,31.6382,67916.0
2016-09-08 12:15:00,43.88,43.92,43.88,43.9,36968.0,31.6382,31.667,31.6382,31.6526,36968.0
2016-09-08 12:20:00,43.9,43.92,43.88,43.91,38550.0,31.6526,31.667,31.6382,31.6598,38550.0
2016-09-08 12:25:00,43.92,43.92,43.86,43.87,42679.0,31.667,31.667,31.6238,31.631,42679.0
2016-09-08 12:30:00,43.87,43.88,43.84,43.88,40177.0,31.631,31.6382,31.6093,31.6382,40177.0
2016-09-08 12:35:00,43.88,43.88,43.85,43.85,26650.0,31.6382,31.6382,31.6165,31.6165,26650.0
2016-09-08 12:40:00,43.85,43.86,43.85,43.85,14782.0,31.6165,31.6238,31.6165,31.6165,14782.0
2016-09-08 12:45:00,43.85,43.86,43.82,43.83,29062.0,31.6165,31.6238,31.5949,31.6021,29062.0
2016-09-08 12:50:00,43.83,43.85,43.8,43.85,45608.0,31.6021,31.6165,31.5805,31.6165,45608.0
2016-09-08 12:55:00,43.84,43.88,43.84,43.87,32369.0,31.6093,31.6382,31.6093,31.631,32369.0
2016-09-08 13:00:00,43.86,43.86,43.83,43.84,33323.0,31.6238,31.6238,31.6021,31.6093,33323.0
2016-09-08 13:05:00,43.84,43.84,43.81,43.82,72361.0,31.6093,31.6093,31.5877,31.5949,72361.0
2016-09-08 13:10:00,43.82,43.82,43.79,43.79,17526.0,31.5949,31.5949,31.5733,31.5733,17526.0
2016-09-08 13:15:00,43.79,43.8,43.78,43.8,66248.0,31.5733,31.5805,31.5661,31.5805,66248.0
2016-09-08 13:20:00,43.79,43.79,43.77,43.79,23892.0,31.5733,31.5733,31.5589,31.5733,23892.0
2016-09-08 13:25:00,43.79,43.84,43.78,43.8,55862.0,31.5733,31.6093,31.5661,31.5805,55862.0
2016-09-08 13:30:00,43.8,43.81,43.77,43.8,26461.0,31.5805,31.5877,31.5589,31.5805,26461.0
2016-09-08 13:35:00,43.8,43.82,43.79,43.82,83078.0,31.5805,31.5949,31.5733,31.5949,83078.0
2016-09-08 13:40:00,43.81,43.83,43.8,43.83,67671.0,31.5877,31.6021,31.5805,31.6021,67671.0
2016-09-08 13:45:00,43.83,43.83,43.81,43.82,40699.0,31.6021,31.6021,31.5877,31.5949,40699.0
2016-09-08 13:50:00,43.82,43.85,43.8,43.8,223655.0,31.5949,31.6165,31.5805,31.5805,223655.0
2016-09-08 13:55:00,43.8,43.86,43.8,43.86,98516.0,31.5805,31.6238,31.5805,31.6238,98516.0
2016-09-08 14:00:00,43.86,43.86,43.8,43.8,98215.0,31.6238,31.6238,31.5805,31.5805,98215.0
2016-09-08 14:05:00,43.8,43.82,43.78,43.82,60313.0,31.5805,31.5949,31.5661,31.5949,60313.0
2016-09-08 14:10:00,43.82,43.84,43.8,43.83,68684.0,31.5949,31.6093,31.5805,31.6021,68684.0
2016-09-08 14:15:00,43.83,43.83,43.79,43.83,73302.0,31.6021,31.6021,31.5733,31.6021,73302.0
2016-09-08 14:20:00,43.83,43.86,43.82,43.85,36111.0,31.6021,31.6238,31.5949,31.6165,36111.0
2016-09-08 14:25:00,43.85,43.86,43.81,43.82,38604.0,31.6165,31.6238,31.5877,31.5949,38604.0
2016-09-08 14:30:00,43.82,43.83,43.81,43.82,29391.0,31.5949,31.6021,31.5877,31.5949,29391.0
2016-09-08 14:35:00,43.81,43.85,43.8,43.83,50578.0,31.5877,31.6165,31.5805,31.6021,50578.0
2016-09-08 14:40:00,43.83,43.86,43.82,43.85,39555.0,31.6021,31.6238,31.5949,31.6165,39555.0
2016-09-08 14:45:00,43.85,43.86,43.81,43.83,75015.0,31.6165,31.6238,31.5877,31.6021,75015.0
2016-09-08 14:50:00,43.83,43.83,43.81,43.82,24302.0,31.6021,31.6021,31.5877,31.5949,24302.0
2016-09-08 14:55:00,43.81,43.84,43.81,43.84,43153.0,31.5877,31.6093,31.5877,31.6093,43153.0
2016-09-08 15:00:00,43.84,43.84,43.82,43.83,44819.0,31.6093,31.6093,31.5949,31.6021,44819.0
2016-09-08 15:05:00,43.83,43.86,43.82,43.85,54805.0,31.6021,31.6238,31.5949,31.6165,54805.0
2016-09-08 15:10:00,43.85,43.88,43.85,43.87,39419.0,31.6165,31.6382,31.6165,31.631,39419.0
2016-09-08 15:15:00,43.87,43.88,43.85,43.86,43432.0,31.631,31.6382,31.6165,31.6238,43432.0
2016-09-08 15:20:00,43.86,43.86,43.84,43.85,40528.0,31.6238,31.6238,31.6093,31.6165,40528.0
2016-09-08 15:25:00,43.85,43.86,43.84,43.84,45780.0,31.6165,31.6238,31.6093,31.6093,45780.0
2016-09-08 15:30:00,43.84,43.87,43.84,43.86,61036.0,31.6093,31.631,31.6093,31.6238,61036.0
2016-09-08 15:35:00,43.86,43.87,43.85,43.86,67567.0,31.6238,31.631,31.6165,31.6238,67567.0
2016-09-08 15:40:00,43.85,43.87,43.85,43.85,65806.0,31.6165,31.631,31.6165,31.6165,65806.0
2016-09-08 15:45:00,43.86,43.86,43.82,43.84,152859.0,31.6238,31.6238,31.5949,31.6093,152859.0
2016-09-08 15:50:00,43.84,43.85,43.83,43.84,100129.0,31.6093,31.6165,31.6021,31.6093,100129.0
2016-09-08 15:55:00,43.84,43.89,43.84,43.84,428488.0,31.6093,31.6454,31.6093,31.6093,428488.0
2016-09-09 09:30:00,43.84,43.91,43.65,43.75,138634.0,31.6093,31.6598,31.4723,31.5444,138634.0
2016-09-09 09:35:00,43.76,43.79,43.68,43.72,121939.0,31.5517,31.5733,31.494,31.5228,121939.0
2016-09-09 09:40:00,43.72,43.84,43.69,43.82,133096.0,31.5228,31.6093,31.5012,31.5949,133096.0
2016-09-09 09:45:00,43.81,43.95,43.77,43.89,129539.0,31.5877,31.6886,31.5589,31.6454,129539.0
2016-09-09 09:50:00,43.89,43.94,43.86,43.88,128149.0,31.6454,31.6814,31.6238,31.6382,128149.0
2016-09-09 09:55:00,43.88,43.91,43.82,43.9,87847.0,31.6382,31.6598,31.5949,31.6526,87847.0
2016-09-09 10:00:00,43.9,43.91,43.83,43.89,145459.0,31.6526,31.6598,31.6021,31.6454,145459.0
2016-09-09 10:05:00,43.89,43.9,43.8,43.82,62420.0,31.6454,31.6526,31.5805,31.5949,62420.0
2016-09-09 10:10:00,43.83,43.85,43.79,43.85,96055.0,31.6021,31.6165,31.5733,31.6165,96055.0
2016-09-09 10:15:00,43.84,43.9,43.83,43.87,84035.0,31.6093,31.6526,31.6021,31.631,84035.0
2016-09-09 10:20:00,43.87,43.89,43.84,43.85,68216.0,31.631,31.6454,31.6093,31.6165,68216.0
2016-09-09 10:25:00,43.85,43.91,43.82,43.88,64913.0,31.6165,31.6598,31.5949,31.6382,64913.0
2016-09-09 10:30:00,43.88,43.88,43.82,43.83,36912.0,31.6382,31.6382,31.5949,31.6021,36912.0
2016-09-09 10:35:00,43.83,43.86,43.74,43.75,71310.0,31.6021,31.6238,31.5372,31.5444,71310.0
2016-09-09 10:40:00,43.75,43.79,43.74,43.79,22793.0,31.5444,31.5733,31.5372,31.5733,22793.0
2016-09-09 10:45:00,43.8,43.83,43.77,43.82,39623.0,31.5805,31.6021,31.5589,31.5949,39623.0
2016-09-09 10:50:00,43.83,43.9,43.83,43.89,45376.0,31.6021,31.6526,31.6021,31.6454,45376.0
2016-09-09 10:55:00,43.9,43.95,43.88,43.94,39857.0,31.6526,31.6886,31.6382,31.6814,39857.0
2016-09-09 11:00:00,43.94,43.94,43.89,43.92,46394.0,31.6814,31.6814,31.6454,31.667,46394.0
2016-09-09 11:05:00,43.91,43.96,43.88,43.95,52012.0,31.6598,31.6959,31.6382,31.6886,52012.0
2016-09-09 11:10:00,43.95,43.95,43.89,43.92,54590.0,31.6886,31.6886,31.6454,31.667,54590.0
2016-09-09 11:15:00,43.91,43.96,43.89,43.95,77855.0,31.6598,31.6959,31.6454,31.6886,77855.0
2016-09-09 11:20:00,43.95,43.95,43.9,43.92,34472.0,31.6886,31.6886,31.6526,31.667,34472.0
2016-09-09 11:25:00,43.91,43.92,43.89,43.91,32553.0,31.6598,31.667,31.6454,31.6598,32553.0
2016-09-09 11:30:00,43.91,43.91,43.87,43.89,43607.0,31.6598,31.6598,31.631,31.6454,43607.0
2016-09-09 11:35:00,43.89,43.91,43.87,43.89,41696.0,31.6454,31.6598,31.631,31.6454,41696.0
2016-09-09 11:40:00,43.89,43.9,43.85,43.86,25907.0,31.6454,31.6526,31.6165,31.6238,25907.0
2016-09-09 11:45:00,43.86,43.89,43.84,43.88,35303.0,31.6238,31.6454,31.6093,31.6382,35303.0
2016-09-09 11:50:00,43.89,43.9,43.85,43.87,23794.0,31.6454,31.6526,31.6165,31.631,23794.0
2016-09-09 11:55:00,43.87,43.88,43.8,43.81,70972.0,31.631,31.6382,31.5805,31.5877,70972.0
2016-09-09 12:00:00,43.82,43.89,43.81,43.87,35450.0,31.5949,31.6454,31.5877,31.631,35450.0
2016-09-09 12:05:00,43.88,43.88,43.82,43.85,43776.0,31.6382,31.6382,31.5949,31.6165,43776.0
2016-09-09 12:10:00,43.86,43.86,43.81,43.84,19370.0,31.6238,31.6238,31.5877,31.6093,19370.0
2016-09-09 12:15:00,43.84,43.84,43.79,43.81,35581.0,31.6093,31.6093,31.5733,31.5877,35581.0
2016-09-09 12:20:00,43.81,43.86,43.79,43.83,39926.0,31.5877,31.6238,31.5733,31.6021,39926.0
2016-09-09 12:25:00,43.83,43.87,43.83,43.85,35696.0,31.6021,31.631,31.6021,31.6165,35696.0
2016-09-09 12:30:00,43.84,43.86,43.81,43.82,19998.0,31.6093,31.6238,31.5877,31.5949,19998.0
2016-09-09 12:35:00,43.82,43.83,43.78,43.78,41031.0,31.5949,31.6021,31.5661,31.5661,41031.0
2016-09-09 12:40:00,43.78,43.79,43.77,43.77,21298.0,31.5661,31.5733,31.5589,31.5589,21298.0
2016-09-09 12:45:00,43.78,43.8,43.77,43.79,31581.0,31.5661,31.5805,31.5589,31.5733,31581.0
2016-09-09 12:50:00,43.79,43.8,43.78,43.8,18320.0,31.5733,31.5805,31.5661,31.5805,18320.0
2016-09-09 12:55:00,43.79,43.83,43.76,43.83,38909.0,31.5733,31.6021,31.5517,31.6021,38909.0
2016-09-09 13:00:00,43.83,43.83,43.78,43.78,14105.0,31.6021,31.6021,31.5661,31.5661,14105.0
2016-09-09 13:05:00,43.78,43.79,43.76,43.76,28348.0,31.5661,31.5733,31.5517,31.5517,28348.0
2016-09-09 13:10:00,43.76,43.77,43.69,43.71,121136.0,31.5517,31.5589,31.5012,31.5156,121136.0
2016-09-09 13:15:00,43.72,43.72,43.65,43.69,95831.0,31.5228,31.5228,31.4723,31.5012,95831.0
2016-09-09 13:20:00,43.69,43.72,43.68,43.72,19513.0,31.5012,31.5228,31.494,31.5228,19513.0
2016-09-09 13:25:00,43.72,43.75,43.71,43.74,32200.0,31.5228,31.5444,31.5156,31.5372,32200.0
2016-09-09 13:30:00,43.74,43.74,43.72,43.73,17692.0,31.5372,31.5372,31.5228,31.53,17692.0
2016-09-09 13:35:00,43.73,43.73,43.7,43.72,46733.0,31.53,31.53,31.5084,31.5228,46733.0
2016-09-09 13:40:00,43.72,43.73,43.65,43.66,55072.0,31.5228,31.53,31.4723,31.4795,55072.0
2016-09-09 13:45:00,43.66,43.67,43.62,43.63,27479.0,31.4795,31.4868,31.4507,31.4579,27479.0
2016-09-09 13:50:00,43.63,43.65,43.61,43.63,29712.0,31.4579,31.4723,31.4435,31.4579,29712.0
2016-09-09 13:55:00,43.64,43.69,43.62,43.66,40470.0,31.4651,31.5012,31.4507,31.4795,40470.0
2016-09-09 14:00:00,43.66,43.67,43.56,43.62,42311.0,31.4795,31.4868,31.4074,31.4507,42311.0
2016-09-09 14:05:00,43.61,43.62,43.54,43.57,62371.0,31.4435,31.4507,31.393,31.4147,62371.0
2016-09-09 14:10:00,43.56,43.57,43.54,43.57,86316.0,31.4074,31.4147,31.393,31.4147,86316.0
2016-09-09 14:15:00,43.56,43.62,43.56,43.62,40356.0,31.4074,31.4507,31.4074,31.4507,40356.0
2016-09-09 14:20:00,43.62,43.63,43.6,43.62,30162.0,31.4507,31.4579,31.4363,31.4507,30162.0
2016-09-09 14:25:00,43.62,43.67,43.6,43.67,70971.0,31.4507,31.4868,31.4363,31.4868,70971.0
2016-09-09 14:30:00,43.66,43.67,43.63,43.65,52728.0,31.4795,31.4868,31.4579,31.4723,52728.0
2016-09-09 14:35:00,43.65,43.69,43.64,43.65,50454.0,31.4723,31.5012,31.4651,31.4723,50454.0
2016-09-09 14:40:00,43.64,43.65,43.58,43.59,64032.0,31.4651,31.4723,31.4219,31.4291,64032.0
2016-09-09 14:45:00,43.59,43.6,43.55,43.57,94842.0,31.4291,31.4363,31.4002,31.4147,94842.0
2016-09-09 14:50:00,43.57,43.61,43.57,43.57,54639.0,31.4147,31.4435,31.4147,31.4147,54639.0
2016-09-09 14:55:00,43.57,43.67,43.57,43.66,55623.0,31.4147,31.4868,31.4147,31.4795,55623.0
2016-09-09 15:00:00,43.66,43.67,43.6,43.6,46435.0,31.4795,31.4868,31.4363,31.4363,46435.0
2016-09-09 15:05:00,43.6,43.61,43.54,43.58,43931.0,31.4363,31.4435,31.393,31.4219,43931.0
2016-09-09 15:10:00,43.59,43.6,43.53,43.56,73087.0,31.4291,31.4363,31.3858,31.4074,73087.0
2016-09-09 15:15:00,43.56,43.65,43.56,43.6,52670.0,31.4074,31.4723,31.4074,31.4363,52670.0
2016-09-09 15:20:00,43.61,43.62,43.57,43.6,58137.0,31.4435,31.4507,31.4147,31.4363,58137.0
2016-09-09 15:25:00,43.6,43.68,43.6,43.61,79256.0,31.4363,31.494,31.4363,31.4435,79256.0
2016-09-09 15:30:00,43.62,43.62,43.57,43.59,60484.0,31.4507,31.4507,31.4147,31.4291,60484.0
2016-09-09 15:35:00,43.59,43.6,43.53,43.58,129581.0,31.4291,31.4363,31.3858,31.4219,129581.0
2016-09-09 15:40:00,43.58,43.59,43.53,43.55,154948.0,31.4219,31.4291,31.3858,31.4002,154948.0
2016-09-09 15:45:00,43.55,43.56,43.5,43.55,141505.0,31.4002,31.4074,31.3642,31.4002,141505.0
2016-09-09 15:50:00,43.54,43.57,43.52,43.55,144161.0,31.393,31.4147,31.3786,31.4002,144161.0
2016-09-09 15:55:00,43.55,43.55,43.41,43.42,587612.0,31.4002,31.4002,31.2993,31.3065,587612.0
2016-09-12 09:30:00,43.19,43.32,43.09,43.19,217488.0,31.1407,31.2344,31.0686,31.1407,217488.0
2016-09-12 09:35:00,43.2,43.26,43.06,43.13,276733.0,31.1479,31.1911,31.0469,31.0974,276733.0
2016-09-12 09:40:00,43.13,43.13,43.01,43.02,198963.0,31.0974,31.0974,31.0109,31.0181,198963.0
2016-09-12 09:45:00,43.02,43.02,42.83,42.89,308234.0,31.0181,31.0181,30.8811,30.9244,308234.0
2016-09-12 09:50:00,42.89,43.03,42.89,43.01,128055.0,30.9244,31.0253,30.9244,31.0109,128055.0
2016-09-12 09:55:00,43.0,43.12,43.0,43.05,144601.0,31.0037,31.0902,31.0037,31.0397,144601.0
2016-09-12 10:00:00,43.05,43.11,43.04,43.09,102970.0,31.0397,31.083,31.0325,31.0686,102970.0
2016-09-12 10:05:00,43.08,43.16,43.07,43.07,154644.0,31.0614,31.119,31.0541,31.0541,154644.0
2016-09-12 10:10:00,43.07,43.19,43.06,43.19,166767.0,31.0541,31.1407,31.0469,31.1407,166767.0
2016-09-12 10:15:00,43.18,43.22,43.13,43.21,114099.0,31.1335,31.1623,31.0974,31.1551,114099.0
2016-09-12 10:20:00,43.21,43.25,43.16,43.23,107878.0,31.1551,31.1839,31.119,31.1695,107878.0
2016-09-12 10:25:00,43.22,43.28,43.21,43.28,86884.0,31.1623,31.2056,31.1551,31.2056,86884.0
2016-09-12 10:30:00,43.27,43.29,43.24,43.26,85212.0,31.1984,31.2128,31.1767,31.1911,85212.0
2016-09-12 10:35:00,43.27,43.29,43.2,43.22,70777.0,31.1984,31.2128,31.1479,31.1623,70777.0
2016-09-12 10:40:00,43.21,43.27,43.21,43.25,60754.0,31.1551,31.1984,31.1551,31.1839,60754.0
2016-09-12 10:45:00,43.26,43.27,43.17,43.17,77804.0,31.1911,31.1984,31.1263,31.1263,77804.0
2016-09-12 10:50:00,43.18,43.19,43.12,43.18,55717.0,31.1335,31.1407,31.0902,31.1335,55717.0
2016-09-12 10:55:00,43.18,43.26,43.18,43.25,151061.0,31.1335,31.1911,31.1335,31.1839,151061.0
2016-09-12 11:00:00,43.25,43.35,43.25,43.35,70642.0,31.1839,31.256,31.1839,31.256,70642.0
2016-09-12 11:05:00,43.35,43.39,43.34,43.35,95268.0,31.256,31.2849,31.2488,31.256,95268.0
2016-09-12 11:10:00,43.36,43.37,43.34,43.36,148204.0,31.2632,31.2705,31.2488,31.2632,148204.0
2016-09-12 11:15:00,43.35,43.38,43.34,43.34,74182.0,31.256,31.2777,31.2488,31.2488,74182.0
2016-09-12 11:20:00,43.34,43.39,43.31,43.38,83812.0,31.2488,31.2849,31.2272,31.2777,83812.0
2016-09-12 11:25:00,43.38,43.38,43.28,43.31,76619.0,31.2777,31.2777,31.2056,31.2272,76619.0
2016-09-12 11:30:00,43.32,43.33,43.26,43.32,113462.0,31.2344,31.2416,31.1911,31.2344,113462.0
2016-09-12 11:35:00,43.32,43.35,43.31,43.34,53632.0,31.2344,31.256,31.2272,31.2488,53632.0
2016-09-12 11:40:00,43.35,43.38,43.31,43.36,156635.0,31.256,31.2777,31.2272,31.2632,156635.0
2016-09-12 11:45:00,43.36,43.37,43.34,43.37,71077.0,31.2632,31.2705,31.2488,31.2705,71077.0
2016-09-12 11:50:00,43.37,43.46,43.36,43.43,83158.0,31.2705,31.3353,31.2632,31.3137,83158.0
2016-09-12 11:55:00,43.44,43.49,43.39,43.41,60690.0,31.3209,31.357,31.2849,31.2993,60690.0
2016-09-12 12:00:00,43.41,43.43,43.37,43.38,45149.0,31.2993,31.3137,31.2705,31.2777,45149.0
2016-09-12 12:05:00,43.38,43.41,43.36,43.4,55910.0,31.2777,31.2993,31.2632,31.2921,55910.0
2016-09-12 12:10:00,43.41,43.43,43.36,43.37,54093.0,31.2993,31.3137,31.2632,31.2705,54093.0
2016-09-12 12:15:00,43.37,43.41,43.35,43.37,60599.0,31.2705,31.2993,31.256,31.2705,60599.0
2016-09-12 12:20:00,43.37,43.38,43.32,43.33,80035.0,31.2705,31.2777,31.2344,31.2416,80035.0
2016-09-12 12:25:00,43.33,43.36,43.31,43.33,78585.0,31.2416,31.2632,31.2272,31.2416,78585.0
2016-09-12 12:30:00,43.34,43.46,43.34,43.43,56644.0,31.2488,31.3353,31.2488,31.3137,56644.0
2016-09-12 12:35:00,43.43,43.46,43.42,43.46,17211.0,31.3137,31.3353,31.3065,31.3353,17211.0
2016-09-12 12:40:00,43.46,43.46,43.42,43.45,24536.0,31.3353,31.3353,31.3065,31.3281,24536.0
2016-09-12 12:45:00,43.46,43.53,43.45,43.52,41528.0,31.3353,31.3858,31.3281,31.3786,41528.0
2016-09-12 12:50:00,43.53,43.58,43.52,43.57,80786.0,31.3858,31.4219,31.3786,31.4147,80786.0
2016-09-12 12:55:00,43.57,43.58,43.55,43.58,25231.0,31.4147,31.4219,31.4002,31.4219,25231.0
2016-09-12 13:00:00,43.58,43.6,43.56,43.57,48990.0,31.4219,31.4363,31.4074,31.4147,48990.0
2016-09-12 13:05:00,43.57,43.57,43.52,43.54,98754.0,31.4147,31.4147,31.3786,31.393,98754.0
2016-09-12 13:10:00,43.53,43.59,43.52,43.58,44909.0,31.3858,31.4291,31.3786,31.4219,44909.0
2016-09-12 13:15:00,43.58,43.62,43.46,43.47,328125.0,31.4219,31.4507,31.3353,31.3426,328125.0
2016-09-12 13:20:00,43.47,43.49,43.35,43.36,197995.0,31.3426,31.357,31.256,31.2632,197995.0
2016-09-12 13:25:00,43.36,43.38,43.29,43.3,93510.0,31.2632,31.2777,31.2128,31.22,93510.0
2016-09-12 13:30:00,43.3,43.35,43.29,43.35,63488.0,31.22,31.256,31.2128,31.256,63488.0
2016-09-12 13:35:00,43.35,43.4,43.33,43.4,54329.0,31.256,31.2921,31.2416,31.2921,54329.0
2016-09-12 13:40:00,43.4,43.41,43.36,43.4,81232.0,31.2921,31.2993,31.2632,31.2921,81232.0
2016-09-12 13:45:00,43.41,43.52,43.4,43.51,117911.0,31.2993,31.3786,31.2921,31.3714,117911.0
2016-09-12 13:50:00,43.51,43.53,43.46,43.46,64515.0,31.3714,31.3858,31.3353,31.3353,64515.0
2016-09-12 13:55:00,43.47,43.54,43.45,43.52,49099.0,31.3426,31.393,31.3281,31.3786,49099.0
2016-09-12 14:00:00,43.52,43.62,43.5,43.57,134713.0,31.3786,31.4507,31.3642,31.4147,134713.0
2016-09-12 14:05:00,43.57,43.58,43.52,43.55,135915.0,31.4147,31.4219,31.3786,31.4002,135915.0
2016-09-12 14:10:00,43.55,43.56,43.48,43.54,144188.0,31.4002,31.4074,31.3498,31.393,144188.0
2016-09-12 14:15:00,43.54,43.59,43.52,43.58,70826.0,31.393,31.4291,31.3786,31.4219,70826.0
2016-09-12 14:20:00,43.58,43.63,43.56,43.6,57757.0,31.4219,31.4579,31.4074,31.4363,57757.0
2016-09-12 14:25:00,43.59,43.6,43.53,43.54,40275.0,31.4291,31.4363,31.3858,31.393,40275.0
2016-09-12 14:30:00,43.55,43.61,43.54,43.57,42579.0,31.4002,31.4435,31.393,31.4147,42579.0
2016-09-12 14:35:00,43.56,43.66,43.55,43.66,82568.0,31.4074,31.4795,31.4002,31.4795,82568.0
2016-09-12 14:40:00,43.65,43.69,43.64,43.68,85890.0,31.4723,31.5012,31.4651,31.494,85890.0
2016-09-12 14:45:00,43.68,43.7,43.64,43.67,175589.0,31.494,31.5084,31.4651,31.4868,175589.0
2016-09-12 14:50:00,43.67,43.71,43.65,43.67,90471.0,31.4868,31.5156,31.4723,31.4868,90471.0
2016-09-12 14:55:00,43.67,43.71,43.66,43.69,73901.0,31.4868,31.5156,31.4795,31.5012,73901.0
2016-09-12 15:00:00,43.7,43.74,43.7,43.73,88816.0,31.5084,31.5372,31.5084,31.53,88816.0
2016-09-12 15:05:00,43.73,43.76,43.71,43.74,63241.0,31.53,31.5517,31.5156,31.5372,63241.0
2016-09-12 15:10:00,43.75,43.76,43.71,43.71,43228.0,31.5444,31.5517,31.5156,31.5156,43228.0
2016-09-12 15:15:00,43.72,43.72,43.66,43.66,73188.0,31.5228,31.5228,31.4795,31.4795,73188.0
2016-09-12 15:20:00,43.66,43.72,43.64,43.72,69485.0,31.4795,31.5228,31.4651,31.5228,69485.0
2016-09-12 15:25:00,43.72,43.77,43.68,43.77,97769.0,31.5228,31.5589,31.494,31.5589,97769.0
2016-09-12 15:30:00,43.76,43.8,43.75,43.76,174819.0,31.5517,31.5805,31.5444,31.5517,174819.0
2016-09-12 15:35:00,43.76,43.83,43.75,43.82,91642.0,31.5517,31.6021,31.5444,31.5949,91642.0
2016-09-12 15:40:00,43.83,43.91,43.82,43.89,141310.0,31.6021,31.6598,31.5949,31.6454,141310.0
2016-09-12 15:45:00,43.89,43.89,43.77,43.79,139730.0,31.6454,31.6454,31.5589,31.5733,139730.0
2016-09-12 15:50:00,43.79,43.8,43.75,43.79,149848.0,31.5733,31.5805,31.5444,31.5733,149848.0
2016-09-12 15:55:00,43.79,43.83,43.77,43.79,339504.0,31.5733,31.6021,31.5589,31.5733,339504.0
2016-09-13 09:30:00,43.31,43.38,43.18,43.23,202913.0,31.2272,31.2777,31.1335,31.1695,202913.0
2016-09-13 09:35:00,43.24,43.31,43.14,43.29,239887.0,31.1767,31.2272,31.1046,31.2128,239887.0
2016-09-13 09:40:00,43.29,43.37,43.25,43.33,177460.0,31.2128,31.2705,31.1839,31.2416,177460.0
2016-09-13 09:45:00,43.31,43.32,43.24,43.24,85547.0,31.2272,31.2344,31.1767,31.1767,85547.0
2016-09-13 09:50:00,43.24,43.25,43.08,43.11,85337.0,31.1767,31.1839,31.0614,31.083,85337.0
2016-09-13 09:55:00,43.1,43.11,43.06,43.09,84035.0,31.0758,31.083,31.0469,31.0686,84035.0
2016-09-13 10:00:00,43.08,43.1,43.03,43.06,62284.0,31.0614,31.0758,31.0253,31.0469,62284.0
2016-09-13 10:05:00,43.06,43.18,43.06,43.13,131213.0,31.0469,31.1335,31.0469,31.0974,131213.0
2016-09-13 10:10:00,43.13,43.13,43.08,43.09,93906.0,31.0974,31.0974,31.0614,31.0686,93906.0
2016-09-13 10:15:00,43.09,43.15,43.08,43.11,109429.0,31.0686,31.1118,31.0614,31.083,109429.0
2016-09-13 10:20:00,43.1,43.11,43.03,43.08,43465.0,31.0758,31.083,31.0253,31.0614,43465.0
2016-09-13 10:25:00,43.08,43.14,43.07,43.12,81662.0,31.0614,31.1046,31.0541,31.0902,81662.0
2016-09-13 10:30:00,43.12,43.16,43.07,43.14,74604.0,31.0902,31.119,31.0541,31.1046,74604.0
2016-09-13 10:35:00,43.14,43.15,43.08,43.11,67944.0,31.1046,31.1118,31.0614,31.083,67944.0
2016-09-13 10:40:00,43.11,43.21,43.11,43.2,64935.0,31.083,31.1551,31.083,31.1479,64935.0
2016-09-13 10:45:00,43.21,43.3,43.14,43.15,80728.0,31.1551,31.22,31.1046,31.1118,80728.0
2016-09-13 10:50:00,43.15,43.15,43.08,43.1,46772.0,31.1118,31.1118,31.0614,31.0758,46772.0
2016-09-13 10:55:00,43.09,43.14,43.09,43.12,20634.0,31.0686,31.1046,31.0686,31.0902,20634.0
2016-09-13 11:00:00,43.12,43.15,43.12,43.14,37910.0,31.0902,31.1118,31.0902,31.1046,37910.0
2016-09-13 11:05:00,43.14,43.15,43.09,43.11,37177.0,31.1046,31.1118,31.0686,31.083,37177.0
2016-09-13 11:10:00,43.1,43.12,43.05,43.08,60743.0,31.0758,31.0902,31.0397,31.0614,60743.0
2016-09-13 11:15:00,43.09,43.09,43.02,43.06,42824.0,31.0686,31.0686,31.0181,31.0469,42824.0
2016-09-13 11:20:00,43.06,43.11,43.05,43.07,65496.0,31.0469,31.083,31.0397,31.0541,65496.0
2016-09-13 11:25:00,43.08,43.08,43.0,43.0,52105.0,31.0614,31.0614,31.0037,31.0037,52105.0
2016-09-13 11:30:00,43.01,43.03,42.96,42.98,38898.0,31.0109,31.0253,30.9748,30.9893,38898.0
2016-09-13 11:35:00,42.98,43.03,42.98,42.99,37447.0,30.9893,31.0253,30.9893,30.9965,37447.0
2016-09-13 11:40:00,43.0,43.09,43.0,43.09,111772.0,31.0037,31.0686,31.0037,31.0686,111772.0
2016-09-13 11:45:00,43.08,43.09,43.05,43.07,87001.0,31.0614,31.0686,31.0397,31.0541,87001.0
2016-09-13 11:50:00,43.07,43.11,43.06,43.08,79298.0,31.0541,31.083,31.0469,31.0614,79298.0
2016-09-13 11:55:00,43.08,43.08,43.04,43.06,25675.0,31.0614,31.0614,31.0325,31.0469,25675.0
2016-09-13 12:00:00,43.06,43.12,43.06,43.08,73250.0,31.0469,31.0902,31.0469,31.0614,73250.0
2016-09-13 12:05:00,43.09,43.17,43.07,43.13,32431.0,31.0686,31.1263,31.0541,31.0974,32431.0
2016-09-13 12:10:00,43.13,43.23,43.13,43.23,28938.0,31.0974,31.1695,31.0974,31.1695,28938.0
2016-09-13 12:15:00,43.23,43.23,43.19,43.2,21108.0,31.1695,31.1695,31.1407,31.1479,21108.0
2016-09-13 12:20:00,43.2,43.21,43.12,43.14,50673.0,31.1479,31.1551,31.0902,31.1046,50673.0
2016-09-13 12:25:00,43.14,43.16,43.1,43.1,94007.0,31.1046,31.119,31.0758,31.0758,94007.0
2016-09-13 12:30:00,43.1,43.14,43.1,43.11,58762.0,31.0758,31.1046,31.0758,31.083,58762.0
2016-09-13 12:35:00,43.1,43.14,43.09,43.14,71228.0,31.0758,31.1046,31.0686,31.1046,71228.0
2016-09-13 12:40:00,43.14,43.14,43.09,43.12,26863.0,31.1046,31.1046,31.0686,31.0902,26863.0
2016-09-13 12:45:00,43.12,43.12,43.1,43.11,15752.0,31.0902,31.0902,31.0758,31.083,15752.0
2016-09-13 12:50:00,43.1,43.11,43.04,43.09,42208.0,31.0758,31.083,31.0325,31.0686,42208.0
2016-09-13 12:55:00,43.09,43.09,43.04,43.08,32636.0,31.0686,31.0686,31.0325,31.0614,32636.0
2016-09-13 13:00:00,43.08,43.1,43.06,43.09,43144.0,31.0614,31.0758,31.0469,31.0686,43144.0
2016-09-13 13:05:00,43.09,43.16,43.09,43.16,33854.0,31.0686,31.119,31.0686,31.119,33854.0
2016-09-13 13:10:00,43.15,43.2,43.15,43.19,22341.0,31.1118,31.1479,31.1118,31.1407,22341.0
2016-09-13 13:15:00,43.19,43.33,43.19,43.32,63213.0,31.1407,31.2416,31.1407,31.2344,63213.0
2016-09-13 13:20:00,43.33,43.35,43.3,43.32,55041.0,31.2416,31.256,31.22,31.2344,55041.0
2016-09-13 13:25:00,43.32,43.39,43.29,43.38,59730.0,31.2344,31.2849,31.2128,31.2777,59730.0
2016-09-13 13:30:00,43.38,43.46,43.32,43.33,128939.0,31.2777,31.3353,31.2344,31.2416,128939.0
2016-09-13 13:35:00,43.33,43.39,43.3,43.35,101147.0,31.2416,31.2849,31.22,31.256,101147.0
2016-09-13 13:40:00,43.36,43.39,43.32,43.33,74449.0,31.2632,31.2849,31.2344,31.2416,74449.0
2016-09-13 13:45:00,43.33,43.37,43.32,43.34,66804.0,31.2416,31.2705,31.2344,31.2488,66804.0
2016-09-13 13:50:00,43.34,43.36,43.22,43.23,58393.0,31.2488,31.2632,31.1623,31.1695,58393.0
2016-09-13 13:55:00,43.23,43.28,43.21,43.26,49308.0,31.1695,31.2056,31.1551,31.1911,49308.0
2016-09-13 14:00:00,43.26,43.27,43.2,43.24,63439.0,31.1911,31.1984,31.1479,31.1767,63439.0
2016-09-13 14:05:00,43.24,43.29,43.2,43.29,63220.0,31.1767,31.2128,31.1479,31.2128,63220.0
2016-09-13 14:10:00,43.28,43.3,43.26,43.28,77985.0,31.2056,31.22,31.1911,31.2056,77985.0
2016-09-13 14:15:00,43.27,43.28,43.21,43.26,48278.0,31.1984,31.2056,31.1551,31.1911,48278.0
2016-09-13 14:20:00,43.25,43.26,43.2,43.25,41411.0,31.1839,31.1911,31.1479,31.1839,41411.0
2016-09-13 14:25:00,43.24,43.28,43.18,43.2,44602.0,31.1767,31.2056,31.1335,31.1479,44602.0
2016-09-13 14:30:00,43.19,43.23,43.15,43.21,82491.0,31.1407,31.1695,31.1118,31.1551,82491.0
2016-09-13 14:35:00,43.21,43.25,43.2,43.24,35604.0,31.1551,31.1839,31.1479,31.1767,35604.0
2016-09-13 14:40:00,43.25,43.31,43.25,43.31,68243.0,31.1839,31.2272,31.1839,31.2272,68243.0
2016-09-13 14:45:00,43.31,43.32,43.25,43.28,70942.0,31.2272,31.2344,31.1839,31.2056,70942.0
2016-09-13 14:50:00,43.29,43.32,43.27,43.28,87980.0,31.2128,31.2344,31.1984,31.2056,87980.0
2016-09-13 14:55:00,43.29,43.3,43.21,43.22,159794.0,31.2128,31.22,31.1551,31.1623,159794.0
2016-09-13 15:00:00,43.21,43.22,43.15,43.16,136958.0,31.1551,31.1623,31.1118,31.119,136958.0
2016-09-13 15:05:00,43.17,43.23,43.15,43.19,79688.0,31.1263,31.1695,31.1118,31.1407,79688.0
2016-09-13 15:10:00,43.2,43.21,43.11,43.12,136215.0,31.1479,31.1551,31.083,31.0902,136215.0
2016-09-13 15:15:00,43.13,43.25,43.13,43.22,83588.0,31.0974,31.1839,31.0974,31.1623,83588.0
2016-09-13 15:20:00,43.22,43.27,43.18,43.2,83623.0,31.1623,31.1984,31.1335,31.1479,83623.0
2016-09-13 15:25:00,43.2,43.28,43.18,43.25,115804.0,31.1479,31.2056,31.1335,31.1839,115804.0
2016-09-13 15:30:00,43.26,43.29,43.23,43.26,181271.0,31.1911,31.2128,31.1695,31.1911,181271.0
2016-09-13 15:35:00,43.26,43.29,43.24,43.29,156245.0,31.1911,31.2128,31.1767,31.2128,156245.0
2016-09-13 15:40:00,43.28,43.28,43.15,43.19,179679.0,31.2056,31.2056,31.1118,31.1407,179679.0
2016-09-13 15:45:00,43.18,43.25,43.13,43.24,182166.0,31.1335,31.1839,31.0974,31.1767,182166.0
2016-09-13 15:50:00,43.23,43.35,43.23,43.35,279253.0,31.1695,31.256,31.1695,31.256,279253.0
2016-09-13 15:55:00,43.35,43.35,43.23,43.24,515624.0,31.256,31.256,31.1695,31.1767,515624.0
2016-09-14 09:30:00,43.16,43.31,43.02,43.31,145924.0,31.119,31.2272,31.0181,31.2272,145924.0
2016-09-14 09:35:00,43.3,43.3,43.21,43.28,103362.0,31.22,31.22,31.1551,31.2056,103362.0
2016-09-14 09:40:00,43.27,43.28,43.14,43.17,71985.0,31.1984,31.2056,31.1046,31.1263,71985.0
2016-09-14 09:45:00,43.17,43.18,43.09,43.09,49050.0,31.1263,31.1335,31.0686,31.0686,49050.0
2016-09-14 09:50:00,43.08,43.11,43.01,43.06,74869.0,31.0614,31.083,31.0109,31.0469,74869.0
2016-09-14 09:55:00,43.06,43.19,43.05,43.16,54943.0,31.0469,31.1407,31.0397,31.119,54943.0
2016-09-14 10:00:00,43.16,43.23,43.14,43.17,43853.0,31.119,31.1695,31.1046,31.1263,43853.0
2016-09-14 10:05:00,43.16,43.25,43.14,43.24,49054.0,31.119,31.1839,31.1046,31.1767,49054.0
2016-09-14 10:10:00,43.23,43.27,43.21,43.25,45991.0,31.1695,31.1984,31.1551,31.1839,45991.0
2016-09-14 10:15:00,43.25,43.25,43.2,43.22,54322.0,31.1839,31.1839,31.1479,31.1623,54322.0
2016-09-14 10:20:00,43.23,43.36,43.21,43.36,76836.0,31.1695,31.2632,31.1551,31.2632,76836.0
2016-09-14 10:25:00,43.36,43.36,43.28,43.33,36228.0,31.2632,31.2632,31.2056,31.2416,36228.0
2016-09-14 10:30:00,43.33,43.41,43.33,43.4,83770.0,31.2416,31.2993,31.2416,31.2921,83770.0
2016-09-14 10:35:00,43.4,43.44,43.36,43.37,106275.0,31.2921,31.3209,31.2632,31.2705,106275.0
2016-09-14 10:40:00,43.39,43.39,43.28,43.28,78125.0,31.2849,31.2849,31.2056,31.2056,78125.0
2016-09-14 10:45:00,43.29,43.33,43.28,43.29,61686.0,31.2128,31.2416,31.2056,31.2128,61686.0
2016-09-14 10:50:00,43.29,43.3,43.21,43.22,44081.0,31.2128,31.22,31.1551,31.1623,44081.0
2016-09-14 10:55:00,43.22,43.25,43.2,43.25,83782.0,31.1623,31.1839,31.1479,31.1839,83782.0
2016-09-14 11:00:00,43.24,43.32,43.24,43.25,41893.0,31.1767,31.2344,31.1767,31.1839,41893.0
2016-09-14 11:05:00,43.26,43.28,43.19,43.19,48521.0,31.1911,31.2056,31.1407,31.1407,48521.0
2016-09-14 11:10:00,43.2,43.24,43.16,43.21,65311.0,31.1479,31.1767,31.119,31.1551,65311.0
2016-09-14 11:15:00,43.21,43.25,43.21,43.22,36493.0,31.1551,31.1839,31.1551,31.1623,36493.0
2016-09-14 11:20:00,43.23,43.29,43.22,43.27,37187.0,31.1695,31.2128,31.1623,31.1984,37187.0
2016-09-14 11:25:00,43.27,43.3,43.26,43.26,55526.0,31.1984,31.22,31.1911,31.1911,55526.0
2016-09-14 11:30:00,43.25,43.28,43.22,43.23,71251.0,31.1839,31.2056,31.1623,31.1695,71251.0
2016-09-14 11:35:00,43.24,43.28,43.21,43.27,35260.0,31.1767,31.2056,31.1551,31.1984,35260.0
2016-09-14 11:40:00,43.27,43.31,43.26,43.29,34420.0,31.1984,31.2272,31.1911,31.2128,34420.0
2016-09-14 11:45:00,43.29,43.31,43.24,43.25,34219.0,31.2128,31.2272,31.1767,31.1839,34219.0
2016-09-14 11:50:00,43.25,43.29,43.24,43.25,50242.0,31.1839,31.2128,31.1767,31.1839,50242.0
2016-09-14 11:55:00,43.25,43.29,43.24,43.28,45225.0,31.1839,31.2128,31.1767,31.2056,45225.0
2016-09-14 12:00:00,43.29,43.31,43.27,43.3,19842.0,31.2128,31.2272,31.1984,31.22,19842.0
2016-09-14 12:05:00,43.3,43.33,43.27,43.31,22157.0,31.22,31.2416,31.1984,31.2272,22157.0
2016-09-14 12:10:00,43.31,43.34,43.3,43.33,18691.0,31.2272,31.2488,31.22,31.2416,18691.0
2016-09-14 12:15:00,43.33,43.38,43.32,43.36,23711.0,31.2416,31.2777,31.2344,31.2632,23711.0
2016-09-14 12:20:00,43.37,43.37,43.29,43.29,78083.0,31.2705,31.2705,31.2128,31.2128,78083.0
2016-09-14 12:25:00,43.29,43.3,43.26,43.26,226473.0,31.2128,31.22,31.1911,31.1911,226473.0
2016-09-14 12:30:00,43.26,43.28,43.24,43.27,42734.0,31.1911,31.2056,31.1767,31.1984,42734.0
2016-09-14 12:35:00,43.27,43.29,43.22,43.23,33602.0,31.1984,31.2128,31.1623,31.1695,33602.0
2016-09-14 12:40:00,43.22,43.22,43.17,43.18,70382.0,31.1623,31.1623,31.1263,31.1335,70382.0
2016-09-14 12:45:00,43.18,43.18,43.1,43.13,47512.0,31.1335,31.1335,31.0758,31.0974,47512.0
2016-09-14 12:50:00,43.14,43.15,43.11,43.11,19482.0,31.1046,31.1118,31.083,31.083,19482.0
2016-09-14 12:55:00,43.11,43.15,43.1,43.14,16913.0,31.083,31.1118,31.0758,31.1046,16913.0
2016-09-14 13:00:00,43.14,43.18,43.13,43.15,19480.0,31.1046,31.1335,31.0974,31.1118,19480.0
2016-09-14 13:05:00,43.15,43.21,43.15,43.2,26473.0,31.1118,31.1551,31.1118,31.1479,26473.0
2016-09-14 13:10:00,43.2,43.2,43.16,43.19,40170.0,31.1479,31.1479,31.119,31.1407,40170.0
2016-09-14 13:15:00,43.2,43.21,43.18,43.19,39633.0,31.1479,31.1551,31.1335,31.1407,39633.0
2016-09-14 13:20:00,43.18,43.21,43.16,43.2,51769.0,31.1335,31.1551,31.119,31.1479,51769.0
2016-09-14 13:25:00,43.19,43.2,43.14,43.14,63414.0,31.1407,31.1479,31.1046,31.1046,63414.0
2016-09-14 13:30:00,43.14,43.17,43.12,43.15,56436.0,31.1046,31.1263,31.0902,31.1118,56436.0
2016-09-14 13:35:00,43.15,43.15,43.1,43.12,38011.0,31.1118,31.1118,31.0758,31.0902,38011.0
2016-09-14 13:40:00,43.12,43.14,43.08,43.14,59601.0,31.0902,31.1046,31.0614,31.1046,59601.0
2016-09-14 13:45:00,43.14,43.14,43.03,43.03,60221.0,31.1046,31.1046,31.0253,31.0253,60221.0
2016-09-14 13:50:00,43.03,43.07,43.02,43.06,52039.0,31.0253,31.0541,31.0181,31.0469,52039.0
2016-09-14 13:55:00,43.06,43.09,43.06,43.08,20013.0,31.0469,31.0686,31.0469,31.0614,20013.0
2016-09-14 14:00:00,43.07,43.12,43.06,43.07,60416.0,31.0541,31.0902,31.0469,31.0541,60416.0
2016-09-14 14:05:00,43.08,43.09,43.03,43.04,34972.0,31.0614,31.0686,31.0253,31.0325,34972.0
2016-09-14 14:10:00,43.04,43.05,42.99,43.0,71998.0,31.0325,31.0397,30.9965,31.0037,71998.0
2016-09-14 14:15:00,43.01,43.07,43.01,43.07,44211.0,31.0109,31.0541,31.0109,31.0541,44211.0
2016-09-14 14:20:00,43.07,43.1,43.04,43.1,39146.0,31.0541,31.0758,31.0325,31.0758,39146.0
2016-09-14 14:25:00,43.09,43.09,43.03,43.09,31679.0,31.0686,31.0686,31.0253,31.0686,31679.0
2016-09-14 14:30:00,43.08,43.1,43.04,43.06,66200.0,31.0614,31.0758,31.0325,31.0469,66200.0
2016-09-14 14:35:00,43.06,43.08,43.04,43.07,35849.0,31.0469,31.0614,31.0325,31.0541,35849.0
2016-09-14 14:40:00,43.07,43.13,43.06,43.11,30899.0,31.0541,31.0974,31.0469,31.083,30899.0
2016-09-14 14:45:00,43.11,43.12,43.07,43.09,54875.0,31.083,31.0902,31.0541,31.0686,54875.0
2016-09-14 14:50:00,43.09,43.12,43.07,43.08,32529.0,31.0686,31.0902,31.0541,31.0614,32529.0
2016-09-14 14:55:00,43.09,43.13,43.08,43.11,72882.0,31.0686,31.0974,31.0614,31.083,72882.0
2016-09-14 15:00:00,43.12,43.12,43.07,43.09,62506.0,31.0902,31.0902,31.0541,31.0686,62506.0
2016-09-14 15:05:00,43.09,43.1,43.01,43.04,92781.0,31.0686,31.0758,31.0109,31.0325,92781.0
2016-09-14 15:10:00,43.04,43.04,42.97,43.01,58342.0,31.0325,31.0325,30.982,31.0109,58342.0
2016-09-14 15:15:00,43.01,43.01,42.93,42.96,80525.0,31.0109,31.0109,30.9532,30.9748,80525.0
2016-09-14 15:20:00,42.96,43.0,42.9,42.92,71283.0,30.9748,31.0037,30.9316,30.946,71283.0
2016-09-14 15:25:00,42.92,42.93,42.87,42.87,123979.0,30.946,30.9532,30.9099,30.9099,123979.0
2016-09-14 15:30:00,42.87,42.95,42.87,42.94,115655.0,30.9099,30.9676,30.9099,30.9604,115655.0
2016-09-14 15:35:00,42.94,42.96,42.87,42.91,101577.0,30.9604,30.9748,30.9099,30.9388,101577.0
2016-09-14 15:40:00,42.91,42.98,42.91,42.96,136741.0,30.9388,30.9893,30.9388,30.9748,136741.0
2016-09-14 15:45:00,42.96,42.99,42.95,42.98,165959.0,30.9748,30.9965,30.9676,30.9893,165959.0
2016-09-14 15:50:00,42.98,42.98,42.91,42.96,210313.0,30.9893,30.9893,30.9388,30.9748,210313.0
2016-09-14 15:55:00,42.96,42.96,42.86,42.92,437497.0,30.9748,30.9748,30.9027,30.946,437497.0
2016-09-15 09:30:00,42.44,42.65,42.18,42.55,865788.0,30.5999,30.7513,30.4124,30.6792,865788.0
2016-09-15 09:35:00,42.55,42.59,42.37,42.38,531347.0,30.6792,30.7081,30.5494,30.5566,531347.0
2016-09-15 09:40:00,42.38,42.53,42.38,42.52,375135.0,30.5566,30.6648,30.5566,30.6576,375135.0
2016-09-15 09:45:00,42.53,42.63,42.49,42.63,204001.0,30.6648,30.7369,30.636,30.7369,204001.0
2016-09-15 09:50:00,42.62,42.7,42.61,42.65,235535.0,30.7297,30.7874,30.7225,30.7513,235535.0
2016-09-15 09:55:00,42.65,42.72,42.64,42.64,284992.0,30.7513,30.8018,30.7441,30.7441,284992.0
2016-09-15 10:00:00,42.64,42.74,42.59,42.72,295983.0,30.7441,30.8162,30.7081,30.8018,295983.0
2016-09-15 10:05:00,42.73,42.84,42.72,42.77,214646.0,30.809,30.8883,30.8018,30.8378,214646.0
2016-09-15 10:10:00,42.76,42.87,42.75,42.86,77945.0,30.8306,30.9099,30.8234,30.9027,77945.0
2016-09-15 10:15:00,42.85,42.89,42.79,42.82,210935.0,30.8955,30.9244,30.8523,30.8739,210935.0
2016-09-15 10:20:00,42.82,42.82,42.7,42.71,149066.0,30.8739,30.8739,30.7874,30.7946,149066.0
2016-09-15 10:25:00,42.7,42.77,42.68,42.69,127176.0,30.7874,30.8378,30.773,30.7802,127176.0
2016-09-15 10:30:00,42.71,42.74,42.62,42.64,137417.0,30.7946,30.8162,30.7297,30.7441,137417.0
2016-09-15 10:35:00,42.64,42.68,42.6,42.63,130149.0,30.7441,30.773,30.7153,30.7369,130149.0
2016-09-15 10:40:00,42.64,42.65,42.51,42.58,190171.0,30.7441,30.7513,30.6504,30.7009,190171.0
2016-09-15 10:45:00,42.58,42.64,42.57,42.6,122599.0,30.7009,30.7441,30.6936,30.7153,122599.0
2016-09-15 10:50:00,42.6,42.66,42.58,42.58,128557.0,30.7153,30.7585,30.7009,30.7009,128557.0
2016-09-15 10:55:00,42.58,42.6,42.55,42.59,200830.0,30.7009,30.7153,30.6792,30.7081,200830.0
2016-09-15 11:00:00,42.6,42.64,42.56,42.6,237942.0,30.7153,30.7441,30.6864,30.7153,237942.0
2016-09-15 11:05:00,42.6,42.65,42.59,42.59,295049.0,30.7153,30.7513,30.7081,30.7081,295049.0
2016-09-15 11:10:00,42.6,42.62,42.57,42.61,161163.0,30.7153,30.7297,30.6936,30.7225,161163.0
2016-09-15 11:15:00,42.62,42.65,42.61,42.63,54644.0,30.7297,30.7513,30.7225,30.7369,54644.0
2016-09-15 11:20:00,42.63,42.63,42.58,42.61,79167.0,30.7369,30.7369,30.7009,30.7225,79167.0
2016-09-15 11:25:00,42.61,42.7,42.6,42.68,148785.0,30.7225,30.7874,30.7153,30.773,148785.0
2016-09-15 11:30:00,42.68,42.73,42.67,42.73,95424.0,30.773,30.809,30.7657,30.809,95424.0
2016-09-15 11:35:00,42.73,42.74,42.68,42.68,76652.0,30.809,30.8162,30.773,30.773,76652.0
2016-09-15 11:40:00,42.68,42.71,42.66,42.66,133541.0,30.773,30.7946,30.7585,30.7585,133541.0
2016-09-15 11:45:00,42.67,42.68,42.64,42.65,57033.0,30.7657,30.773,30.7441,30.7513,57033.0
2016-09-15 11:50:00,42.65,42.71,42.65,42.7,116061.0,30.7513,30.7946,30.7513,30.7874,116061.0
2016-09-15 11:55:00,42.69,42.7,42.59,42.59,53063.0,30.7802,30.7874,30.7081,30.7081,53063.0
2016-09-15 12:00:00,42.6,42.65,42.6,42.65,48049.0,30.7153,30.7513,30.7153,30.7513,48049.0
2016-09-15 12:05:00,42.66,42.68,42.64,42.66,88652.0,30.7585,30.773,30.7441,30.7585,88652.0
2016-09-15 12:10:00,42.66,42.72,42.64,42.71,72510.0,30.7585,30.8018,30.7441,30.7946,72510.0
2016-09-15 12:15:00,42.72,42.75,42.69,42.71,57339.0,30.8018,30.8234,30.7802,30.7946,57339.0
2016-09-15 12:20:00,42.71,42.77,42.71,42.77,52245.0,30.7946,30.8378,30.7946,30.8378,52245.0
2016-09-15 12:25:00,42.77,42.79,42.76,42.78,55372.0,30.8378,30.8523,30.8306,30.8451,55372.0
2016-09-15 12:30:00,42.79,42.81,42.78,42.79,71939.0,30.8523,30.8667,30.8451,30.8523,71939.0
2016-09-15 12:35:00,42.79,42.8,42.75,42.77,60983.0,30.8523,30.8595,30.8234,30.8378,60983.0
2016-09-15 12:40:00,42.78,42.82,42.77,42.78,58373.0,30.8451,30.8739,30.8378,30.8451,58373.0
2016-09-15 12:45:00,42.79,42.81,42.77,42.8,38346.0,30.8523,30.8667,30.8378,30.8595,38346.0
2016-09-15 12:50:00,42.8,42.82,42.78,42.8,37456.0,30.8595,30.8739,30.8451,30.8595,37456.0
2016-09-15 12:55:00,42.79,42.85,42.79,42.83,28800.0,30.8523,30.8955,30.8523,30.8811,28800.0
2016-09-15 13:00:00,42.83,42.89,42.83,42.86,38419.0,30.8811,30.9244,30.8811,30.9027,38419.0
2016-09-15 13:05:00,42.86,42.89,42.84,42.86,59317.0,30.9027,30.9244,30.8883,30.9027,59317.0
2016-09-15 13:10:00,42.86,42.86,42.82,42.85,31004.0,30.9027,30.9027,30.8739,30.8955,31004.0
2016-09-15 13:15:00,42.85,42.89,42.83,42.88,33264.0,30.8955,30.9244,30.8811,30.9172,33264.0
2016-09-15 13:20:00,42.88,42.89,42.85,42.85,42210.0,30.9172,30.9244,30.8955,30.8955,42210.0
2016-09-15 13:25:00,42.86,42.86,42.77,42.8,68381.0,30.9027,30.9027,30.8378,30.8595,68381.0
2016-09-15 13:30:00,42.8,42.85,42.79,42.84,58750.0,30.8595,30.8955,30.8523,30.8883,58750.0
2016-09-15 13:35:00,42.84,42.88,42.83,42.86,27974.0,30.8883,30.9172,30.8811,30.9027,27974.0
2016-09-15 13:40:00,42.86,42.94,42.85,42.94,53093.0,30.9027,30.9604,30.8955,30.9604,53093.0
2016-09-15 13:45:00,42.94,43.0,42.93,42.95,61584.0,30.9604,31.0037,30.9532,30.9676,61584.0
2016-09-15 13:50:00,42.96,42.98,42.95,42.97,31576.0,30.9748,30.9893,30.9676,30.982,31576.0
2016-09-15 13:55:00,42.96,43.0,42.95,43.0,18747.0,30.9748,31.0037,30.9676,31.0037,18747.0
2016-09-15 14:00:00,42.99,43.0,42.96,42.98,47687.0,30.9965,31.0037,30.9748,30.9893,47687.0
2016-09-15 14:05:00,42.97,42.99,42.96,42.99,55922.0,30.982,30.9965,30.9748,30.9965,55922.0
2016-09-15 14:10:00,42.99,42.99,42.96,42.96,65066.0,30.9965,30.9965,30.9748,30.9748,65066.0
2016-09-15 14:15:00,42.97,43.06,42.97,43.06,50401.0,30.982,31.0469,30.982,31.0469,50401.0
2016-09-15 14:20:00,43.06,43.1,43.04,43.1,49003.0,31.0469,31.0758,31.0325,31.0758,49003.0
2016-09-15 14:25:00,43.1,43.11,43.06,43.07,56407.0,31.0758,31.083,31.0469,31.0541,56407.0
2016-09-15 14:30:00,43.08,43.1,43.02,43.06,80238.0,31.0614,31.0758,31.0181,31.0469,80238.0
2016-09-15 14:35:00,43.05,43.09,43.05,43.09,32795.0,31.0397,31.0686,31.0397,31.0686,32795.0
2016-09-15 14:40:00,43.09,43.1,43.04,43.05,47243.0,31.0686,31.0758,31.0325,31.0397,47243.0
2016-09-15 14:45:00,43.05,43.07,43.0,43.02,47611.0,31.0397,31.0541,31.0037,31.0181,47611.0
2016-09-15 14:50:00,43.03,43.06,43.01,43.04,45207.0,31.0253,31.0469,31.0109,31.0325,45207.0
2016-09-15 14:55:00,43.04,43.05,43.02,43.02,45195.0,31.0325,31.0397,31.0181,31.0181,45195.0
2016-09-15 15:00:00,43.03,43.06,43.02,43.05,22686.0,31.0253,31.0469,31.0181,31.0397,22686.0
2016-09-15 15:05:00,43.06,43.07,43.02,43.02,40944.0,31.0469,31.0541,31.0181,31.0181,40944.0
2016-09-15 15:10:00,43.02,43.03,43.0,43.01,71600.0,31.0181,31.0253,31.0037,31.0109,71600.0
2016-09-15 15:15:00,43.01,43.02,42.98,43.01,98669.0,31.0109,31.0181,30.9893,31.0109,98669.0
2016-09-15 15:20:00,43.01,43.03,42.99,42.99,47474.0,31.0109,31.0253,30.9965,30.9965,47474.0
2016-09-15 15:25:00,43.0,43.05,42.99,43.04,60297.0,31.0037,31.0397,30.9965,31.0325,60297.0
2016-09-15 15:30:00,43.04,43.04,43.01,43.02,86329.0,31.0325,31.0325,31.0109,31.0181,86329.0
2016-09-15 15:35:00,43.01,43.04,43.0,43.04,75110.0,31.0109,31.0325,31.0037,31.0325,75110.0
2016-09-15 15:40:00,43.04,43.07,43.02,43.04,76132.0,31.0325,31.0541,31.0181,31.0325,76132.0
2016-09-15 15:45:00,43.05,43.06,43.0,43.02,143096.0,31.0397,31.0469,31.0037,31.0181,143096.0
2016-09-15 15:50:00,43.02,43.03,42.98,43.02,162602.0,31.0181,31.0253,30.9893,31.0181,162602.0
2016-09-15 15:55:00,43.02,43.04,43.0,43.02,301593.0,31.0181,31.0325,31.0037,31.0181,301593.0
2016-09-16 09:30:00,42.73,42.79,42.6,42.65,1476267.0,30.809,30.8523,30.7153,30.7513,1476267.0
2016-09-16 09:35:00,42.65,42.66,42.58,42.59,308634.0,30.7513,30.7585,30.7009,30.7081,308634.0
2016-09-16 09:40:00,42.6,42.65,42.59,42.61,302521.0,30.7153,30.7513,30.7081,30.7225,302521.0
2016-09-16 09:45:00,42.61,42.71,42.61,42.69,87352.0,30.7225,30.7946,30.7225,30.7802,87352.0
2016-09-16 09:50:00,42.69,42.73,42.65,42.65,82034.0,30.7802,30.809,30.7513,30.7513,82034.0
2016-09-16 09:55:00,42.65,42.65,42.6,42.61,184685.0,30.7513,30.7513,30.7153,30.7225,184685.0
2016-09-16 10:00:00,42.6,42.62,42.5,42.51,116546.0,30.7153,30.7297,30.6432,30.6504,116546.0
2016-09-16 10:05:00,42.51,42.52,42.42,42.46,158186.0,30.6504,30.6576,30.5855,30.6143,158186.0
2016-09-16 10:10:00,42.46,42.47,42.41,42.43,51750.0,30.6143,30.6215,30.5783,30.5927,51750.0
2016-09-16 10:15:00,42.43,42.5,42.42,42.45,67986.0,30.5927,30.6432,30.5855,30.6071,67986.0
2016-09-16 10:20:00,42.46,42.51,42.45,42.51,71036.0,30.6143,30.6504,30.6071,30.6504,71036.0
2016-09-16 10:25:00,42.51,42.52,42.47,42.5,40971.0,30.6504,30.6576,30.6215,30.6432,40971.0
2016-09-16 10:30:00,42.5,42.53,42.47,42.47,60552.0,30.6432,30.6648,30.6215,30.6215,60552.0
2016-09-16 10:35:00,42.48,42.55,42.46,42.54,38751.0,30.6288,30.6792,30.6143,30.672,38751.0
2016-09-16 10:40:00,42.55,42.58,42.52,42.58,41206.0,30.6792,30.7009,30.6576,30.7009,41206.0
2016-09-16 10:45:00,42.59,42.6,42.54,42.55,70713.0,30.7081,30.7153,30.672,30.6792,70713.0
2016-09-16 10:50:00,42.55,42.55,42.5,42.54,71962.0,30.6792,30.6792,30.6432,30.672,71962.0
2016-09-16 10:55:00,42.54,42.56,42.51,42.53,59775.0,30.672,30.6864,30.6504,30.6648,59775.0
2016-09-16 11:00:00,42.53,42.58,42.52,42.58,81390.0,30.6648,30.7009,30.6576,30.7009,81390.0
2016-09-16 11:05:00,42.57,42.61,42.55,42.6,64842.0,30.6936,30.7225,30.6792,30.7153,64842.0
2016-09-16 11:10:00,42.6,42.63,42.59,42.61,67036.0,30.7153,30.7369,30.7081,30.7225,67036.0
2016-09-16 11:15:00,42.61,42.62,42.57,42.6,76821.0,30.7225,30.7297,30.6936,30.7153,76821.0
2016-09-16 11:20:00,42.6,42.65,42.59,42.6,52541.0,30.7153,30.7513,30.7081,30.7153,52541.0
2016-09-16 11:25:00,42.6,42.63,42.58,42.6,46023.0,30.7153,30.7369,30.7009,30.7153,46023.0
2016-09-16 11:30:00,42.6,42.62,42.56,42.58,38803.0,30.7153,30.7297,30.6864,30.7009,38803.0
2016-09-16 11:35:00,42.59,42.63,42.58,42.63,45731.0,30.7081,30.7369,30.7009,30.7369,45731.0
2016-09-16 11:40:00,42.63,42.7,42.61,42.69,33768.0,30.7369,30.7874,30.7225,30.7802,33768.0
2016-09-16 11:45:00,42.69,42.72,42.68,42.7,39362.0,30.7802,30.8018,30.773,30.7874,39362.0
2016-09-16 11:50:00,42.7,42.71,42.67,42.7,25695.0,30.7874,30.7946,30.7657,30.7874,25695.0
2016-09-16 11:55:00,42.7,42.7,42.66,42.69,35723.0,30.7874,30.7874,30.7585,30.7802,35723.0
2016-09-16 12:00:00,42.69,42.73,42.68,42.73,39474.0,30.7802,30.809,30.773,30.809,39474.0
2016-09-16 12:05:00,42.72,42.77,42.72,42.75,31039.0,30.8018,30.8378,30.8018,30.8234,31039.0
2016-09-16 12:10:00,42.75,42.76,42.71,42.72,18130.0,30.8234,30.8306,30.7946,30.8018,18130.0
2016-09-16 12:15:00,42.72,42.72,42.69,42.69,29818.0,30.8018,30.8018,30.7802,30.7802,29818.0
2016-09-16 12:20:00,42.69,42.7,42.68,42.69,19975.0,30.7802,30.7874,30.773,30.7802,19975.0
2016-09-16 12:25:00,42.69,42.69,42.64,42.68,30406.0,30.7802,30.7802,30.7441,30.773,30406.0
2016-09-16 12:30:00,42.68,42.69,42.63,42.65,52049.0,30.773,30.7802,30.7369,30.7513,52049.0
2016-09-16 12:35:00,42.65,42.7,42.64,42.68,65104.0,30.7513,30.7874,30.7441,30.773,65104.0
2016-09-16 12:40:00,42.68,42.69,42.63,42.65,26045.0,30.773,30.7802,30.7369,30.7513,26045.0
2016-09-16 12:45:00,42.65,42.7,42.63,42.66,49089.0,30.7513,30.7874,30.7369,30.7585,49089.0
2016-09-16 12:50:00,42.66,42.67,42.63,42.67,38408.0,30.7585,30.7657,30.7369,30.7657,38408.0
2016-09-16 12:55:00,42.66,42.67,42.64,42.64,23638.0,30.7585,30.7657,30.7441,30.7441,23638.0
2016-09-16 13:00:00,42.64,42.69,42.63,42.69,31848.0,30.7441,30.7802,30.7369,30.7802,31848.0
2016-09-16 13:05:00,42.69,42.69,42.62,42.65,41914.0,30.7802,30.7802,30.7297,30.7513,41914.0
2016-09-16 13:10:00,42.66,42.68,42.63,42.63,29532.0,30.7585,30.773,30.7369,30.7369,29532.0
2016-09-16 13:15:00,42.62,42.65,42.61,42.63,32446.0,30.7297,30.7513,30.7225,30.7369,32446.0
2016-09-16 13:20:00,42.62,42.64,42.61,42.64,21793.0,30.7297,30.7441,30.7225,30.7441,21793.0
2016-09-16 13:25:00,42.63,42.64,42.59,42.59,55879.0,30.7369,30.7441,30.7081,30.7081,55879.0
2016-09-16 13:30:00,42.59,42.61,42.59,42.59,30997.0,30.7081,30.7225,30.7081,30.7081,30997.0
2016-09-16 13:35:00,42.59,42.62,42.57,42.62,40044.0,30.7081,30.7297,30.6936,30.7297,40044.0
2016-09-16 13:40:00,42.61,42.62,42.58,42.59,70496.0,30.7225,30.7297,30.7009,30.7081,70496.0
2016-09-16 13:45:00,42.6,42.61,42.58,42.59,76510.0,30.7153,30.7225,30.7009,30.7081,76510.0
2016-09-16 13:50:00,42.59,42.63,42.59,42.63,44274.0,30.7081,30.7369,30.7081,30.7369,44274.0
2016-09-16 13:55:00,42.62,42.63,42.61,42.63,42235.0,30.7297,30.7369,30.7225,30.7369,42235.0
2016-09-16 14:00:00,42.62,42.62,42.56,42.6,64525.0,30.7297,30.7297,30.6864,30.7153,64525.0
2016-09-16 14:05:00,42.6,42.66,42.6,42.65,48854.0,30.7153,30.7585,30.7153,30.7513,48854.0
2016-09-16 14:10:00,42.65,42.68,42.63,42.65,85735.0,30.7513,30.773,30.7369,30.7513,85735.0
2016-09-16 14:15:00,42.64,42.65,42.62,42.63,37704.0,30.7441,30.7513,30.7297,30.7369,37704.0
2016-09-16 14:20:00,42.63,42.64,42.6,42.62,31912.0,30.7369,30.7441,30.7153,30.7297,31912.0
2016-09-16 14:25:00,42.62,42.66,42.61,42.66,27935.0,30.7297,30.7585,30.7225,30.7585,27935.0
2016-09-16 14:30:00,42.66,42.69,42.65,42.65,46120.0,30.7585,30.7802,30.7513,30.7513,46120.0
2016-09-16 14:35:00,42.65,42.67,42.64,42.65,23279.0,30.7513,30.7657,30.7441,30.7513,23279.0
2016-09-16 14:40:00,42.64,42.68,42.63,42.68,34286.0,30.7441,30.773,30.7369,30.773,34286.0
2016-09-16 14:45:00,42.69,42.69,42.64,42.64,26242.0,30.7802,30.7802,30.7441,30.7441,26242.0
2016-09-16 14:50:00,42.64,42.66,42.63,42.65,38040.0,30.7441,30.7585,30.7369,30.7513,38040.0
2016-09-16 14:55:00,42.64,42.64,42.57,42.59,67150.0,30.7441,30.7441,30.6936,30.7081,67150.0
2016-09-16 15:00:00,42.59,42.61,42.58,42.59,55717.0,30.7081,30.7225,30.7009,30.7081,55717.0
2016-09-16 15:05:00,42.6,42.63,42.59,42.61,66134.0,30.7153,30.7369,30.7081,30.7225,66134.0
2016-09-16 15:10:00,42.61,42.62,42.57,42.59,61931.0,30.7225,30.7297,30.6936,30.7081,61931.0
2016-09-16 15:15:00,42.59,42.6,42.57,42.57,41670.0,30.7081,30.7153,30.6936,30.6936,41670.0
2016-09-16 15:20:00,42.57,42.6,42.57,42.57,44153.0,30.6936,30.7153,30.6936,30.6936,44153.0
2016-09-16 15:25:00,42.58,42.59,42.55,42.59,105126.0,30.7009,30.7081,30.6792,30.7081,105126.0
2016-09-16 15:30:00,42.59,42.71,42.58,42.71,218200.0,30.7081,30.7946,30.7009,30.7946,218200.0
2016-09-16 15:35:00,42.7,42.7,42.67,42.67,75116.0,30.7874,30.7874,30.7657,30.7657,75116.0
2016-09-16 15:40:00,42.68,42.7,42.66,42.66,87938.0,30.773,30.7874,30.7585,30.7585,87938.0
2016-09-16 15:45:00,42.66,42.67,42.62,42.66,188046.0,30.7585,30.7657,30.7297,30.7585,188046.0
2016-09-16 15:50:00,42.66,42.66,42.59,42.59,99311.0,30.7585,30.7585,30.7081,30.7081,99311.0
2016-09-16 15:55:00,42.6,42.62,42.56,42.59,533598.0,30.7153,30.7297,30.6864,30.7081,533598.0
2016-09-19 09:30:00,42.74,42.79,42.58,42.79,170786.0,30.8162,30.8523,30.7009,30.8523,170786.0
2016-09-19 09:35:00,42.79,42.85,42.72,42.81,151873.0,30.8523,30.8955,30.8018,30.8667,151873.0
2016-09-19 09:40:00,42.81,42.86,42.76,42.84,133789.0,30.8667,30.9027,30.8306,30.8883,133789.0
2016-09-19 09:45:00,42.85,42.88,42.82,42.87,110387.0,30.8955,30.9172,30.8739,30.9099,110387.0
2016-09-19 09:50:00,42.87,42.9,42.84,42.89,49814.0,30.9099,30.9316,30.8883,30.9244,49814.0
2016-09-19 09:55:00,42.9,43.01,42.9,42.98,110388.0,30.9316,31.0109,30.9316,30.9893,110388.0
2016-09-19 10:00:00,42.99,43.02,42.96,43.01,61835.0,30.9965,31.0181,30.9748,31.0109,61835.0
2016-09-19 10:05:00,43.02,43.03,42.96,42.99,52750.0,31.0181,31.0253,30.9748,30.9965,52750.0
2016-09-19 10:10:00,43.0,43.04,42.99,43.03,35806.0,31.0037,31.0325,30.9965,31.0253,35806.0
2016-09-19 10:15:00,43.03,43.06,43.0,43.01,63356.0,31.0253,31.0469,31.0037,31.0109,63356.0
2016-09-19 10:20:00,43.02,43.03,42.98,43.0,45536.0,31.0181,31.0253,30.9893,31.0037,45536.0
2016-09-19 10:25:00,43.0,43.0,42.98,42.99,34054.0,31.0037,31.0037,30.9893,30.9965,34054.0
2016-09-19 10:30:00,42.99,43.01,42.95,42.96,95658.0,30.9965,31.0109,30.9676,30.9748,95658.0
2016-09-19 10:35:00,42.96,42.97,42.92,42.94,36315.0,30.9748,30.982,30.946,30.9604,36315.0
2016-09-19 10:40:00,42.94,42.97,42.92,42.92,43524.0,30.9604,30.982,30.946,30.946,43524.0
2016-09-19 10:45:00,42.93,42.97,42.93,42.97,29997.0,30.9532,30.982,30.9532,30.982,29997.0
2016-09-19 10:50:00,42.97,42.98,42.95,42.96,24386.0,30.982,30.9893,30.9676,30.9748,24386.0
2016-09-19 10:55:00,42.96,42.98,42.94,42.96,36690.0,30.9748,30.9893,30.9604,30.9748,36690.0
2016-09-19 11:00:00,42.95,42.96,42.92,42.93,22232.0,30.9676,30.9748,30.946,30.9532,22232.0
2016-09-19 11:05:00,42.93,42.98,42.92,42.98,39454.0,30.9532,30.9893,30.946,30.9893,39454.0
2016-09-19 11:10:00,42.99,43.0,42.97,42.98,55808.0,30.9965,31.0037,30.982,30.9893,55808.0
2016-09-19 11:15:00,42.99,43.02,42.96,43.02,50668.0,30.9965,31.0181,30.9748,31.0181,50668.0
2016-09-19 11:20:00,43.02,43.03,43.0,43.02,52833.0,31.0181,31.0253,31.0037,31.0181,52833.0
2016-09-19 11:25:00,43.02,43.04,43.0,43.04,28971.0,31.0181,31.0325,31.0037,31.0325,28971.0
2016-09-19 11:30:00,43.03,43.06,43.01,43.05,19469.0,31.0253,31.0469,31.0109,31.0397,19469.0
2016-09-19 11:35:00,43.05,43.09,43.05,43.06,23501.0,31.0397,31.0686,31.0397,31.0469,23501.0
2016-09-19 11:40:00,43.07,43.09,43.07,43.08,16809.0,31.0541,31.0686,31.0541,31.0614,16809.0
2016-09-19 11:45:00,43.08,43.1,43.06,43.07,25025.0,31.0614,31.0758,31.0469,31.0541,25025.0
2016-09-19 11:50:00,43.07,43.1,43.06,43.09,19089.0,31.0541,31.0758,31.0469,31.0686,19089.0
2016-09-19 11:55:00,43.09,43.12,43.08,43.12,41816.0,31.0686,31.0902,31.0614,31.0902,41816.0
2016-09-19 12:00:00,43.11,43.11,43.09,43.1,32405.0,31.083,31.083,31.0686,31.0758,32405.0
2016-09-19 12:05:00,43.11,43.13,43.1,43.11,33955.0,31.083,31.0974,31.0758,31.083,33955.0
2016-09-19 12:10:00,43.1,43.11,43.01,43.02,49038.0,31.0758,31.083,31.0109,31.0181,49038.0
2016-09-19 12:15:00,43.02,43.02,42.95,42.98,51286.0,31.0181,31.0181,30.9676,30.9893,51286.0
2016-09-19 12:20:00,42.98,43.01,42.96,42.96,47604.0,30.9893,31.0109,30.9748,30.9748,47604.0
2016-09-19 12:25:00,42.97,43.01,42.96,43.01,44009.0,30.982,31.0109,30.9748,31.0109,44009.0
2016-09-19 12:30:00,43.0,43.02,42.97,42.99,34063.0,31.0037,31.0181,30.982,30.9965,34063.0
2016-09-19 12:35:00,43.0,43.0,42.97,42.97,22813.0,31.0037,31.0037,30.982,30.982,22813.0
2016-09-19 12:40:00,42.98,42.99,42.95,42.97,36497.0,30.9893,30.9965,30.9676,30.982,36497.0
2016-09-19 12:45:00,42.96,42.98,42.93,42.94,28355.0,30.9748,30.9893,30.9532,30.9604,28355.0
2016-09-19 12:50:00,42.94,42.95,42.88,42.89,58012.0,30.9604,30.9676,30.9172,30.9244,58012.0
2016-09-19 12:55:00,42.89,42.9,42.85,42.87,63988.0,30.9244,30.9316,30.8955,30.9099,63988.0
2016-09-19 13:00:00,42.86,42.87,42.83,42.84,39268.0,30.9027,30.9099,30.8811,30.8883,39268.0
2016-09-19 13:05:00,42.84,42.89,42.83,42.86,36500.0,30.8883,30.9244,30.8811,30.9027,36500.0
2016-09-19 13:10:00,42.86,42.9,42.86,42.88,49947.0,30.9027,30.9316,30.9027,30.9172,49947.0
2016-09-19 13:15:00,42.88,42.91,42.86,42.87,49350.0,30.9172,30.9388,30.9027,30.9099,49350.0
2016-09-19 13:20:00,42.87,42.87,42.82,42.83,46851.0,30.9099,30.9099,30.8739,30.8811,46851.0
2016-09-19 13:25:00,42.83,42.85,42.79,42.8,30901.0,30.8811,30.8955,30.8523,30.8595,30901.0
2016-09-19 13:30:00,42.8,42.8,42.71,42.73,48893.0,30.8595,30.8595,30.7946,30.809,48893.0
2016-09-19 13:35:00,42.72,42.72,42.69,42.71,47569.0,30.8018,30.8018,30.7802,30.7946,47569.0
2016-09-19 13:40:00,42.71,42.75,42.71,42.73,55744.0,30.7946,30.8234,30.7946,30.809,55744.0
2016-09-19 13:45:00,42.73,42.79,42.72,42.77,66491.0,30.809,30.8523,30.8018,30.8378,66491.0
2016-09-19 13:50:00,42.78,42.8,42.76,42.8,32407.0,30.8451,30.8595,30.8306,30.8595,32407.0
2016-09-19 13:55:00,42.8,42.83,42.79,42.82,45164.0,30.8595,30.8811,30.8523,30.8739,45164.0
2016-09-19 14:00:00,42.81,42.86,42.8,42.86,32819.0,30.8667,30.9027,30.8595,30.9027,32819.0
2016-09-19 14:05:00,42.85,42.9,42.84,42.89,39948.0,30.8955,30.9316,30.8883,30.9244,39948.0
2016-09-19 14:10:00,42.89,42.91,42.86,42.9,68600.0,30.9244,30.9388,30.9027,30.9316,68600.0
2016-09-19 14:15:00,42.9,42.95,42.89,42.95,133853.0,30.9316,30.9676,30.9244,30.9676,133853.0
2016-09-19 14:20:00,42.95,42.95,42.91,42.94,40047.0,30.9676,30.9676,30.9388,30.9604,40047.0
2016-09-19 14:25:00,42.93,42.95,42.92,42.95,25638.0,30.9532,30.9676,30.946,30.9676,25638.0
2016-09-19 14:30:00,42.95,42.98,42.95,42.98,36795.0,30.9676,30.9893,30.9676,30.9893,36795.0
2016-09-19 14:35:00,42.97,43.0,42.96,42.97,41303.0,30.982,31.0037,30.9748,30.982,41303.0
2016-09-19 14:40:00,42.97,42.98,42.96,42.97,31891.0,30.982,30.9893,30.9748,30.982,31891.0
2016-09-19 14:45:00,42.96,43.02,42.96,43.01,36352.0,30.9748,31.0181,30.9748,31.0109,36352.0
2016-09-19 14:50:00,43.01,43.02,42.98,43.0,37327.0,31.0109,31.0181,30.9893,31.0037,37327.0
2016-09-19 14:55:00,43.0,43.02,42.98,43.01,31562.0,31.0037,31.0181,30.9893,31.0109,31562.0
2016-09-19 15:00:00,43.0,43.01,42.97,42.98,40222.0,31.0037,31.0109,30.982,30.9893,40222.0
2016-09-19 15:05:00,42.98,42.99,42.91,42.91,46622.0,30.9893,30.9965,30.9388,30.9388,46622.0
2016-09-19 15:10:00,42.91,42.93,42.89,42.89,90963.0,30.9388,30.9532,30.9244,30.9244,90963.0
2016-09-19 15:15:00,42.89,42.89,42.84,42.87,59752.0,30.9244,30.9244,30.8883,30.9099,59752.0
2016-09-19 15:20:00,42.86,42.87,42.84,42.86,47662.0,30.9027,30.9099,30.8883,30.9027,47662.0
2016-09-19 15:25:00,42.85,42.9,42.82,42.82,68957.0,30.8955,30.9316,30.8739,30.8739,68957.0
2016-09-19 15:30:00,42.83,42.85,42.76,42.8,75651.0,30.8811,30.8955,30.8306,30.8595,75651.0
2016-09-19 15:35:00,42.8,42.83,42.78,42.81,78613.0,30.8595,30.8811,30.8451,30.8667,78613.0
2016-09-19 15:40:00,42.81,42.85,42.8,42.83,72139.0,30.8667,30.8955,30.8595,30.8811,72139.0
2016-09-19 15:45:00,42.84,42.9,42.83,42.88,169970.0,30.8883,30.9316,30.8811,30.9172,169970.0
2016-09-19 15:50:00,42.89,42.93,42.88,42.93,202041.0,30.9244,30.9532,30.9172,30.9532,202041.0
2016-09-19 15:55:00,42.93,42.94,42.85,42.86,425287.0,30.9532,30.9604,30.8955,30.9027,425287.0
2016-09-20 09:30:00,43.18,43.25,43.09,43.15,262546.0,31.1335,31.1839,31.0686,31.1118,262546.0
2016-09-20 09:35:00,43.14,43.19,43.1,43.11,133759.0,31.1046,31.1407,31.0758,31.083,133759.0
2016-09-20 09:40:00,43.11,43.15,43.1,43.13,70045.0,31.083,31.1118,31.0758,31.0974,70045.0
2016-09-20 09:45:00,43.13,43.15,43.1,43.13,84475.0,31.0974,31.1118,31.0758,31.0974,84475.0
2016-09-20 09:50:00,43.13,43.17,43.13,43.14,66417.0,31.0974,31.1263,31.0974,31.1046,66417.0
2016-09-20 09:55:00,43.14,43.14,43.11,43.13,59961.0,31.1046,31.1046,31.083,31.0974,59961.0
2016-09-20 10:00:00,43.13,43.18,43.12,43.16,106265.0,31.0974,31.1335,31.0902,31.119,106265.0
2016-09-20 10:05:00,43.16,43.17,43.11,43.11,47281.0,31.119,31.1263,31.083,31.083,47281.0
2016-09-20 10:10:00,43.11,43.13,43.08,43.12,44121.0,31.083,31.0974,31.0614,31.0902,44121.0
2016-09-20 10:15:00,43.11,43.13,43.09,43.13,59414.0,31.083,31.0974,31.0686,31.0974,59414.0
2016-09-20 10:20:00,43.12,43.13,43.07,43.08,36039.0,31.0902,31.0974,31.0541,31.0614,36039.0
2016-09-20 10:25:00,43.07,43.08,43.03,43.03,63401.0,31.0541,31.0614,31.0253,31.0253,63401.0
2016-09-20 10:30:00,43.04,43.04,42.97,42.98,51759.0,31.0325,31.0325,30.982,30.9893,51759.0
2016-09-20 10:35:00,42.98,43.0,42.91,42.91,51158.0,30.9893,31.0037,30.9388,30.9388,51158.0
2016-09-20 10:40:00,42.91,42.92,42.88,42.89,26217.0,30.9388,30.946,30.9172,30.9244,26217.0
2016-09-20 10:45:00,42.88,42.92,42.87,42.89,124215.0,30.9172,30.946,30.9099,30.9244,124215.0
2016-09-20 10:50:00,42.89,42.89,42.86,42.86,61911.0,30.9244,30.9244,30.9027,30.9027,61911.0
2016-09-20 10:55:00,42.86,42.88,42.85,42.85,30702.0,30.9027,30.9172,30.8955,30.8955,30702.0
2016-09-20 11:00:00,42.85,42.91,42.84,42.9,51274.0,30.8955,30.9388,30.8883,30.9316,51274.0
2016-09-20 11:05:00,42.91,42.95,42.91,42.93,46556.0,30.9388,30.9676,30.9388,30.9532,46556.0
2016-09-20 11:10:00,42.93,42.96,42.93,42.96,27004.0,30.9532,30.9748,30.9532,30.9748,27004.0
2016-09-20 11:15:00,42.96,42.97,42.95,42.97,31449.0,30.9748,30.982,30.9676,30.982,31449.0
2016-09-20 11:20:00,42.97,42.98,42.91,42.91,33196.0,30.982,30.9893,30.9388,30.9388,33196.0
2016-09-20 11:25:00,42.92,42.94,42.9,42.92,44601.0,30.946,30.9604,30.9316,30.946,44601.0
2016-09-20 11:30:00,42.92,42.94,42.91,42.92,31432.0,30.946,30.9604,30.9388,30.946,31432.0
2016-09-20 11:35:00,42.92,42.94,42.89,42.9,27679.0,30.946,30.9604,30.9244,30.9316,27679.0
2016-09-20 11:40:00,42.9,42.94,42.89,42.93,24795.0,30.9316,30.9604,30.9244,30.9532,24795.0
2016-09-20 11:45:00,42.93,42.97,42.92,42.96,21313.0,30.9532,30.982,30.946,30.9748,21313.0
2016-09-20 11:50:00,42.95,42.96,42.92,42.94,23744.0,30.9676,30.9748,30.946,30.9604,23744.0
2016-09-20 11:55:00,42.93,42.94,42.87,42.89,49985.0,30.9532,30.9604,30.9099,30.9244,49985.0
2016-09-20 12:00:00,42.89,42.89,42.85,42.86,29594.0,30.9244,30.9244,30.8955,30.9027,29594.0
2016-09-20 12:05:00,42.86,42.87,42.84,42.85,26396.0,30.9027,30.9099,30.8883,30.8955,26396.0
2016-09-20 12:10:00,42.84,42.87,42.84,42.84,27365.0,30.8883,30.9099,30.8883,30.8883,27365.0
2016-09-20 12:15:00,42.84,42.89,42.84,42.88,34791.0,30.8883,30.9244,30.8883,30.9172,34791.0
2016-09-20 12:20:00,42.89,42.94,42.89,42.92,24016.0,30.9244,30.9604,30.9244,30.946,24016.0
2016-09-20 12:25:00,42.92,42.96,42.91,42.96,31286.0,30.946,30.9748,30.9388,30.9748,31286.0
2016-09-20 12:30:00,42.96,42.96,42.91,42.91,25393.0,30.9748,30.9748,30.9388,30.9388,25393.0
2016-09-20 12:35:00,42.91,42.92,42.88,42.91,33069.0,30.9388,30.946,30.9172,30.9388,33069.0
2016-09-20 12:40:00,42.91,42.91,42.9,42.9,10140.0,30.9388,30.9388,30.9316,30.9316,10140.0
2016-09-20 12:45:00,42.91,42.91,42.84,42.84,49205.0,30.9388,30.9388,30.8883,30.8883,49205.0
2016-09-20 12:50:00,42.84,42.91,42.84,42.88,42825.0,30.8883,30.9388,30.8883,30.9172,42825.0
2016-09-20 12:55:00,42.89,42.91,42.83,42.84,131881.0,30.9244,30.9388,30.8811,30.8883,131881.0
2016-09-20 13:00:00,42.84,42.87,42.82,42.87,29492.0,30.8883,30.9099,30.8739,30.9099,29492.0
2016-09-20 13:05:00,42.87,42.9,42.87,42.9,13336.0,30.9099,30.9316,30.9099,30.9316,13336.0
2016-09-20 13:10:00,42.89,42.92,42.87,42.92,23022.0,30.9244,30.946,30.9099,30.946,23022.0
2016-09-20 13:15:00,42.92,42.93,42.91,42.93,18213.0,30.946,30.9532,30.9388,30.9532,18213.0
2016-09-20 13:20:00,42.93,42.94,42.9,42.94,19975.0,30.9532,30.9604,30.9316,30.9604,19975.0
2016-09-20 13:25:00,42.94,42.96,42.93,42.95,24670.0,30.9604,30.9748,30.9532,30.9676,24670.0
2016-09-20 13:30:00,42.95,42.97,42.95,42.96,21897.0,30.9676,30.982,30.9676,30.9748,21897.0
2016-09-20 13:35:00,42.96,42.99,42.95,42.99,21594.0,30.9748,30.9965,30.9676,30.9965,21594.0
2016-09-20 13:40:00,42.99,43.0,42.98,42.98,15367.0,30.9965,31.0037,30.9893,30.9893,15367.0
2016-09-20 13:45:00,42.98,43.0,42.97,43.0,25439.0,30.9893,31.0037,30.982,31.0037,25439.0
2016-09-20 13:50:00,43.0,43.0,42.96,42.98,42056.0,31.0037,31.0037,30.9748,30.9893,42056.0
2016-09-20 13:55:00,42.97,43.0,42.97,42.99,67166.0,30.982,31.0037,30.982,30.9965,67166.0
2016-09-20 14:00:00,43.0,43.02,42.99,43.02,28227.0,31.0037,31.0181,30.9965,31.0181,28227.0
2016-09-20 14:05:00,43.02,43.04,43.02,43.03,22094.0,31.0181,31.0325,31.0181,31.0253,22094.0
2016-09-20 14:10:00,43.04,43.04,42.99,43.01,30144.0,31.0325,31.0325,30.9965,31.0109,30144.0
2016-09-20 14:15:00,43.0,43.02,43.0,43.01,40117.0,31.0037,31.0181,31.0037,31.0109,40117.0
2016-09-20 14:20:00,43.01,43.02,42.97,42.97,155860.0,31.0109,31.0181,30.982,30.982,155860.0
2016-09-20 14:25:00,42.97,42.98,42.95,42.96,27059.0,30.982,30.9893,30.9676,30.9748,27059.0
2016-09-20 14:30:00,42.96,42.96,42.94,42.96,58984.0,30.9748,30.9748,30.9604,30.9748,58984.0
2016-09-20 14:35:00,42.96,42.98,42.95,42.98,56186.0,30.9748,30.9893,30.9676,30.9893,56186.0
2016-09-20 14:40:00,42.98,42.99,42.97,42.97,35268.0,30.9893,30.9965,30.982,30.982,35268.0
2016-09-20 14:45:00,42.97,42.97,42.94,42.96,48965.0,30.982,30.982,30.9604,30.9748,48965.0
2016-09-20 14:50:00,42.96,42.98,42.95,42.96,24624.0,30.9748,30.9893,30.9676,30.9748,24624.0
2016-09-20 14:55:00,42.97,43.02,42.97,43.01,32740.0,30.982,31.0181,30.982,31.0109,32740.0
2016-09-20 15:00:00,43.01,43.03,43.0,43.01,38126.0,31.0109,31.0253,31.0037,31.0109,38126.0
2016-09-20 15:05:00,43.01,43.01,43.0,43.01,14501.0,31.0109,31.0109,31.0037,31.0109,14501.0
2016-09-20 15:10:00,43.01,43.06,43.0,43.05,57788.0,31.0109,31.0469,31.0037,31.0397,57788.0
2016-09-20 15:15:00,43.05,43.06,43.02,43.06,47868.0,31.0397,31.0469,31.0181,31.0469,47868.0
2016-09-20 15:20:00,43.06,43.06,43.0,43.01,32609.0,31.0469,31.0469,31.0037,31.0109,32609.0
2016-09-20 15:25:00,43.01,43.07,43.0,43.05,159248.0,31.0109,31.0541,31.0037,31.0397,159248.0
2016-09-20 15:30:00,43.05,43.1,43.04,43.09,365720.0,31.0397,31.0758,31.0325,31.0686,365720.0
2016-09-20 15:35:00,43.09,43.13,43.08,43.13,348893.0,31.0686,31.0974,31.0614,31.0974,348893.0
2016-09-20 15:40:00,43.12,43.15,43.1,43.12,310341.0,31.0902,31.1118,31.0758,31.0902,310341.0
2016-09-20 15:45:00,43.12,43.19,43.11,43.19,454880.0,31.0902,31.1407,31.083,31.1407,454880.0
2016-09-20 15:50:00,43.19,43.2,43.12,43.12,614973.0,31.1407,31.1479,31.0902,31.0902,614973.0
2016-09-20 15:55:00,43.12,43.13,43.01,43.01,515428.0,31.0902,31.0974,31.0109,31.0109,515428.0
2016-09-21 09:30:00,43.23,43.35,43.22,43.27,306650.0,31.1695,31.256,31.1623,31.1984,306650.0
2016-09-21 09:35:00,43.28,43.31,43.22,43.3,247243.0,31.2056,31.2272,31.1623,31.22,247243.0
2016-09-21 09:40:00,43.3,43.4,43.3,43.39,98940.0,31.22,31.2921,31.22,31.2849,98940.0
2016-09-21 09:45:00,43.38,43.39,43.3,43.33,137863.0,31.2777,31.2849,31.22,31.2416,137863.0
2016-09-21 09:50:00,43.33,43.43,43.32,43.43,291730.0,31.2416,31.3137,31.2344,31.3137,291730.0
2016-09-21 09:55:00,43.42,43.43,43.34,43.4,325325.0,31.3065,31.3137,31.2488,31.2921,325325.0
2016-09-21 10:00:00,43.4,43.41,43.35,43.36,117753.0,31.2921,31.2993,31.256,31.2632,117753.0
2016-09-21 10:05:00,43.36,43.4,43.34,43.34,90655.0,31.2632,31.2921,31.2488,31.2488,90655.0
2016-09-21 10:10:00,43.35,43.35,43.3,43.35,61206.0,31.256,31.256,31.22,31.256,61206.0
2016-09-21 10:15:00,43.35,43.39,43.32,43.33,69907.0,31.256,31.2849,31.2344,31.2416,69907.0
2016-09-21 10:20:00,43.33,43.34,43.28,43.3,45613.0,31.2416,31.2488,31.2056,31.22,45613.0
2016-09-21 10:25:00,43.3,43.3,43.26,43.27,44015.0,31.22,31.22,31.1911,31.1984,44015.0
2016-09-21 10:30:00,43.28,43.29,43.26,43.28,61295.0,31.2056,31.2128,31.1911,31.2056,61295.0
2016-09-21 10:35:00,43.28,43.31,43.27,43.31,167229.0,31.2056,31.2272,31.1984,31.2272,167229.0
2016-09-21 10:40:00,43.3,43.31,43.28,43.3,42374.0,31.22,31.2272,31.2056,31.22,42374.0
2016-09-21 10:45:00,43.3,43.32,43.28,43.31,57704.0,31.22,31.2344,31.2056,31.2272,57704.0
2016-09-21 10:50:00,43.31,43.34,43.3,43.33,41637.0,31.2272,31.2488,31.22,31.2416,41637.0
2016-09-21 10:55:00,43.32,43.33,43.25,43.26,78277.0,31.2344,31.2416,31.1839,31.1911,78277.0
2016-09-21 11:00:00,43.26,43.29,43.24,43.29,78846.0,31.1911,31.2128,31.1767,31.2128,78846.0
2016-09-21 11:05:00,43.29,43.3,43.26,43.27,70056.0,31.2128,31.22,31.1911,31.1984,70056.0
2016-09-21 11:10:00,43.26,43.28,43.21,43.27,133448.0,31.1911,31.2056,31.1551,31.1984,133448.0
2016-09-21 11:15:00,43.27,43.27,43.23,43.26,32099.0,31.1984,31.1984,31.1695,31.1911,32099.0
2016-09-21 11:20:00,43.26,43.28,43.25,43.27,25066.0,31.1911,31.2056,31.1839,31.1984,25066.0
2016-09-21 11:25:00,43.26,43.27,43.24,43.26,37725.0,31.1911,31.1984,31.1767,31.1911,37725.0
2016-09-21 11:30:00,43.26,43.27,43.22,43.24,73519.0,31.1911,31.1984,31.1623,31.1767,73519.0
2016-09-21 11:35:00,43.23,43.26,43.23,43.26,34317.0,31.1695,31.1911,31.1695,31.1911,34317.0
2016-09-21 11:40:00,43.26,43.27,43.23,43.24,47876.0,31.1911,31.1984,31.1695,31.1767,47876.0
2016-09-21 11:45:00,43.25,43.26,43.22,43.26,28691.0,31.1839,31.1911,31.1623,31.1911,28691.0
2016-09-21 11:50:00,43.26,43.28,43.25,43.27,53449.0,31.1911,31.2056,31.1839,31.1984,53449.0
2016-09-21 11:55:00,43.27,43.31,43.26,43.3,30565.0,31.1984,31.2272,31.1911,31.22,30565.0
2016-09-21 12:00:00,43.3,43.31,43.26,43.28,27386.0,31.22,31.2272,31.1911,31.2056,27386.0
2016-09-21 12:05:00,43.27,43.29,43.26,43.28,23497.0,31.1984,31.2128,31.1911,31.2056,23497.0
2016-09-21 12:10:00,43.27,43.27,43.24,43.27,30870.0,31.1984,31.1984,31.1767,31.1984,30870.0
2016-09-21 12:15:00,43.27,43.27,43.19,43.2,42291.0,31.1984,31.1984,31.1407,31.1479,42291.0
2016-09-21 12:20:00,43.2,43.25,43.2,43.22,58608.0,31.1479,31.1839,31.1479,31.1623,58608.0
2016-09-21 12:25:00,43.22,43.23,43.19,43.23,49935.0,31.1623,31.1695,31.1407,31.1695,49935.0
2016-09-21 12:30:00,43.23,43.23,43.18,43.19,33436.0,31.1695,31.1695,31.1335,31.1407,33436.0
2016-09-21 12:35:00,43.19,43.2,43.18,43.18,35324.0,31.1407,31.1479,31.1335,31.1335,35324.0
2016-09-21 12:40:00,43.18,43.22,43.17,43.22,52875.0,31.1335,31.1623,31.1263,31.1623,52875.0
2016-09-21 12:45:00,43.21,43.22,43.2,43.22,21325.0,31.1551,31.1623,31.1479,31.1623,21325.0
2016-09-21 12:50:00,43.22,43.25,43.21,43.24,26315.0,31.1623,31.1839,31.1551,31.1767,26315.0
2016-09-21 12:55:00,43.23,43.25,43.23,43.25,23141.0,31.1695,31.1839,31.1695,31.1839,23141.0
2016-09-21 13:00:00,43.25,43.27,43.23,43.27,44979.0,31.1839,31.1984,31.1695,31.1984,44979.0
2016-09-21 13:05:00,43.26,43.26,43.22,43.23,19944.0,31.1911,31.1911,31.1623,31.1695,19944.0
2016-09-21 13:10:00,43.22,43.23,43.2,43.21,24492.0,31.1623,31.1695,31.1479,31.1551,24492.0
2016-09-21 13:15:00,43.2,43.21,43.17,43.2,33001.0,31.1479,31.1551,31.1263,31.1479,33001.0
2016-09-21 13:20:00,43.19,43.19,43.15,43.16,25631.0,31.1407,31.1407,31.1118,31.119,25631.0
2016-09-21 13:25:00,43.16,43.16,43.13,43.13,26144.0,31.119,31.119,31.0974,31.0974,26144.0
2016-09-21 13:30:00,43.14,43.17,43.13,43.17,52669.0,31.1046,31.1263,31.0974,31.1263,52669.0
2016-09-21 13:35:00,43.16,43.18,43.15,43.16,21780.0,31.119,31.1335,31.1118,31.119,21780.0
2016-09-21 13:40:00,43.16,43.16,43.13,43.13,31917.0,31.119,31.119,31.0974,31.0974,31917.0
2016-09-21 13:45:00,43.13,43.16,43.12,43.13,46665.0,31.0974,31.119,31.0902,31.0974,46665.0
2016-09-21 13:50:00,43.14,43.15,43.12,43.13,16894.0,31.1046,31.1118,31.0902,31.0974,16894.0
2016-09-21 13:55:00,43.13,43.22,43.12,43.18,75714.0,31.0974,31.1623,31.0902,31.1335,75714.0
2016-09-21 14:00:00,43.16,43.35,43.07,43.22,207249.0,31.119,31.256,31.0541,31.1623,207249.0
2016-09-21 14:05:00,43.22,43.25,43.13,43.13,138062.0,31.1623,31.1839,31.0974,31.0974,138062.0
2016-09-21 14:10:00,43.13,43.17,43.07,43.07,211246.0,31.0974,31.1263,31.0541,31.0541,211246.0
2016-09-21 14:15:00,43.08,43.13,43.01,43.02,119955.0,31.0614,31.0974,31.0109,31.0181,119955.0
2016-09-21 14:20:00,43.03,43.1,42.98,43.01,176318.0,31.0253,31.0758,30.9893,31.0109,176318.0
2016-09-21 14:25:00,43.01,43.07,42.97,43.03,97068.0,31.0109,31.0541,30.982,31.0253,97068.0
2016-09-21 14:30:00,43.03,43.12,43.02,43.1,107907.0,31.0253,31.0902,31.0181,31.0758,107907.0
2016-09-21 14:35:00,43.1,43.17,43.07,43.08,92043.0,31.0758,31.1263,31.0541,31.0614,92043.0
2016-09-21 14:40:00,43.07,43.1,43.06,43.08,96883.0,31.0541,31.0758,31.0469,31.0614,96883.0
2016-09-21 14:45:00,43.07,43.13,43.04,43.08,66131.0,31.0541,31.0974,31.0325,31.0614,66131.0
2016-09-21 14:50:00,43.08,43.11,43.06,43.08,44244.0,31.0614,31.083,31.0469,31.0614,44244.0
2016-09-21 14:55:00,43.08,43.16,43.08,43.1,103217.0,31.0614,31.119,31.0614,31.0758,103217.0
2016-09-21 15:00:00,43.1,43.11,43.07,43.1,56281.0,31.0758,31.083,31.0541,31.0758,56281.0
2016-09-21 15:05:00,43.1,43.17,43.1,43.16,57812.0,31.0758,31.1263,31.0758,31.119,57812.0
2016-09-21 15:10:00,43.16,43.21,43.16,43.19,49040.0,31.119,31.1551,31.119,31.1407,49040.0
2016-09-21 15:15:00,43.19,43.22,43.17,43.17,49620.0,31.1407,31.1623,31.1263,31.1263,49620.0
2016-09-21 15:20:00,43.17,43.2,43.15,43.15,121608.0,31.1263,31.1479,31.1118,31.1118,121608.0
2016-09-21 15:25:00,43.16,43.18,43.13,43.16,43518.0,31.119,31.1335,31.0974,31.119,43518.0
2016-09-21 15:30:00,43.16,43.22,43.15,43.21,64692.0,31.119,31.1623,31.1118,31.1551,64692.0
2016-09-21 15:35:00,43.21,43.23,43.19,43.2,54291.0,31.1551,31.1695,31.1407,31.1479,54291.0
2016-09-21 15:40:00,43.2,43.23,43.19,43.23,96987.0,31.1479,31.1695,31.1407,31.1695,96987.0
2016-09-21 15:45:00,43.23,43.29,43.22,43.28,140017.0,31.1695,31.2128,31.1623,31.2056,140017.0
2016-09-21 15:50:00,43.27,43.28,43.25,43.25,129358.0,31.1984,31.2056,31.1839,31.1839,129358.0
2016-09-21 15:55:00,43.25,43.26,43.21,43.25,312330.0,31.1839,31.1911,31.1551,31.1839,312330.0
2016-09-22 09:30:00,43.37,43.44,43.35,43.4,271213.0,31.2705,31.3209,31.256,31.2921,271213.0
2016-09-22 09:35:00,43.39,43.44,43.37,43.41,134669.0,31.2849,31.3209,31.2705,31.2993,134669.0
2016-09-22 09:40:00,43.42,43.47,43.39,43.44,74020.0,31.3065,31.3426,31.2849,31.3209,74020.0
2016-09-22 09:45:00,43.45,43.49,43.4,43.4,157255.0,31.3281,31.357,31.2921,31.2921,157255.0
2016-09-22 09:50:00,43.41,43.52,43.39,43.5,87939.0,31.2993,31.3786,31.2849,31.3642,87939.0
2016-09-22 09:55:00,43.5,43.54,43.44,43.44,111145.0,31.3642,31.393,31.3209,31.3209,111145.0
2016-09-22 10:00:00,43.44,43.44,43.35,43.35,87910.0,31.3209,31.3209,31.256,31.256,87910.0
2016-09-22 10:05:00,43.36,43.36,43.32,43.35,133405.0,31.2632,31.2632,31.2344,31.256,133405.0
2016-09-22 10:10:00,43.35,43.42,43.35,43.4,42669.0,31.256,31.3065,31.256,31.2921,42669.0
2016-09-22 10:15:00,43.41,43.42,43.39,43.4,31865.0,31.2993,31.3065,31.2849,31.2921,31865.0
2016-09-22 10:20:00,43.4,43.41,43.37,43.38,36491.0,31.2921,31.2993,31.2705,31.2777,36491.0
2016-09-22 10:25:00,43.38,43.4,43.37,43.39,29292.0,31.2777,31.2921,31.2705,31.2849,29292.0
2016-09-22 10:30:00,43.39,43.48,43.39,43.48,83091.0,31.2849,31.3498,31.2849,31.3498,83091.0
2016-09-22 10:35:00,43.48,43.48,43.41,43.41,28851.0,31.3498,31.3498,31.2993,31.2993,28851.0
2016-09-22 10:40:00,43.41,43.42,43.4,43.42,36674.0,31.2993,31.3065,31.2921,31.3065,36674.0
2016-09-22 10:45:00,43.42,43.44,43.42,43.43,34145.0,31.3065,31.3209,31.3065,31.3137,34145.0
2016-09-22 10:50:00,43.43,43.43,43.37,43.37,59339.0,31.3137,31.3137,31.2705,31.2705,59339.0
2016-09-22 10:55:00,43.38,43.38,43.32,43.36,73230.0,31.2777,31.2777,31.2344,31.2632,73230.0
2016-09-22 11:00:00,43.36,43.36,43.3,43.33,33575.0,31.2632,31.2632,31.22,31.2416,33575.0
2016-09-22 11:05:00,43.33,43.35,43.28,43.28,39673.0,31.2416,31.256,31.2056,31.2056,39673.0
2016-09-22 11:10:00,43.29,43.29,43.21,43.27,68136.0,31.2128,31.2128,31.1551,31.1984,68136.0
2016-09-22 11:15:00,43.27,43.29,43.25,43.29,32679.0,31.1984,31.2128,31.1839,31.2128,32679.0
2016-09-22 11:20:00,43.28,43.29,43.24,43.27,35120.0,31.2056,31.2128,31.1767,31.1984,35120.0
2016-09-22 11:25:00,43.27,43.3,43.26,43.29,43784.0,31.1984,31.22,31.1911,31.2128,43784.0
2016-09-22 11:30:00,43.3,43.31,43.26,43.3,33218.0,31.22,31.2272,31.1911,31.22,33218.0
2016-09-22 11:35:00,43.3,43.31,43.23,43.27,33276.0,31.22,31.2272,31.1695,31.1984,33276.0
2016-09-22 11:40:00,43.27,43.29,43.25,43.28,33744.0,31.1984,31.2128,31.1839,31.2056,33744.0
2016-09-22 11:45:00,43.27,43.28,43.22,43.23,24856.0,31.1984,31.2056,31.1623,31.1695,24856.0
2016-09-22 11:50:00,43.22,43.23,43.17,43.18,29025.0,31.1623,31.1695,31.1263,31.1335,29025.0
2016-09-22 11:55:00,43.18,43.18,43.15,43.16,25870.0,31.1335,31.1335,31.1118,31.119,25870.0
2016-09-22 12:00:00,43.16,43.27,43.15,43.26,57746.0,31.119,31.1984,31.1118,31.1911,57746.0
2016-09-22 12:05:00,43.25,43.26,43.2,43.2,26080.0,31.1839,31.1911,31.1479,31.1479,26080.0
2016-09-22 12:10:00,43.2,43.24,43.19,43.24,33057.0,31.1479,31.1767,31.1407,31.1767,33057.0
2016-09-22 12:15:00,43.24,43.24,43.2,43.21,19231.0,31.1767,31.1767,31.1479,31.1551,19231.0
2016-09-22 12:20:00,43.21,43.21,43.2,43.21,14189.0,31.1551,31.1551,31.1479,31.1551,14189.0
2016-09-22 12:25:00,43.21,43.26,43.2,43.26,35568.0,31.1551,31.1911,31.1479,31.1911,35568.0
2016-09-22 12:30:00,43.26,43.26,43.21,43.22,41876.0,31.1911,31.1911,31.1551,31.1623,41876.0
2016-09-22 12:35:00,43.22,43.22,43.18,43.19,17500.0,31.1623,31.1623,31.1335,31.1407,17500.0
2016-09-22 12:40:00,43.19,43.19,43.16,43.16,12472.0,31.1407,31.1407,31.119,31.119,12472.0
2016-09-22 12:45:00,43.17,43.22,43.16,43.21,33535.0,31.1263,31.1623,31.119,31.1551,33535.0
2016-09-22 12:50:00,43.2,43.21,43.19,43.19,8614.0,31.1479,31.1551,31.1407,31.1407,8614.0
2016-09-22 12:55:00,43.19,43.21,43.19,43.21,37181.0,31.1407,31.1551,31.1407,31.1551,37181.0
2016-09-22 13:00:00,43.21,43.25,43.19,43.24,48013.0,31.1551,31.1839,31.1407,31.1767,48013.0
2016-09-22 13:05:00,43.24,43.26,43.24,43.24,28477.0,31.1767,31.1911,31.1767,31.1767,28477.0
2016-09-22 13:10:00,43.25,43.25,43.23,43.23,12489.0,31.1839,31.1839,31.1695,31.1695,12489.0
2016-09-22 13:15:00,43.23,43.24,43.22,43.23,14573.0,31.1695,31.1767,31.1623,31.1695,14573.0
2016-09-22 13:20:00,43.23,43.26,43.22,43.25,33481.0,31.1695,31.1911,31.1623,31.1839,33481.0
2016-09-22 13:25:00,43.25,43.26,43.23,43.23,35937.0,31.1839,31.1911,31.1695,31.1695,35937.0
2016-09-22 13:30:00,43.24,43.26,43.23,43.26,25139.0,31.1767,31.1911,31.1695,31.1911,25139.0
2016-09-22 13:35:00,43.26,43.26,43.23,43.23,19108.0,31.1911,31.1911,31.1695,31.1695,19108.0
2016-09-22 13:40:00,43.24,43.24,43.21,43.22,34206.0,31.1767,31.1767,31.1551,31.1623,34206.0
2016-09-22 13:45:00,43.22,43.22,43.2,43.21,32756.0,31.1623,31.1623,31.1479,31.1551,32756.0
2016-09-22 13:50:00,43.21,43.23,43.2,43.22,27718.0,31.1551,31.1695,31.1479,31.1623,27718.0
2016-09-22 13:55:00,43.22,43.23,43.19,43.2,19928.0,31.1623,31.1695,31.1407,31.1479,19928.0
2016-09-22 14:00:00,43.2,43.2,43.19,43.19,12526.0,31.1479,31.1479,31.1407,31.1407,12526.0
2016-09-22 14:05:00,43.2,43.25,43.19,43.23,58832.0,31.1479,31.1839,31.1407,31.1695,58832.0
2016-09-22 14:10:00,43.23,43.23,43.15,43.15,59692.0,31.1695,31.1695,31.1118,31.1118,59692.0
2016-09-22 14:15:00,43.16,43.18,43.14,43.15,38982.0,31.119,31.1335,31.1046,31.1118,38982.0
2016-09-22 14:20:00,43.15,43.16,43.12,43.14,46740.0,31.1118,31.119,31.0902,31.1046,46740.0
2016-09-22 14:25:00,43.14,43.19,43.14,43.15,105789.0,31.1046,31.1407,31.1046,31.1118,105789.0
2016-09-22 14:30:00,43.15,43.18,43.14,43.15,27009.0,31.1118,31.1335,31.1046,31.1118,27009.0
2016-09-22 14:35:00,43.14,43.19,43.13,43.16,119760.0,31.1046,31.1407,31.0974,31.119,119760.0
2016-09-22 14:40:00,43.17,43.18,43.15,43.16,21945.0,31.1263,31.1335,31.1118,31.119,21945.0
2016-09-22 14:45:00,43.16,43.19,43.16,43.16,23855.0,31.119,31.1407,31.119,31.119,23855.0
2016-09-22 14:50:00,43.17,43.21,43.15,43.21,40336.0,31.1263,31.1551,31.1118,31.1551,40336.0
2016-09-22 14:55:00,43.21,43.22,43.2,43.22,20533.0,31.1551,31.1623,31.1479,31.1623,20533.0
2016-09-22 15:00:00,43.21,43.25,43.21,43.22,25370.0,31.1551,31.1839,31.1551,31.1623,25370.0
2016-09-22 15:05:00,43.23,43.23,43.19,43.2,29778.0,31.1695,31.1695,31.1407,31.1479,29778.0
2016-09-22 15:10:00,43.19,43.2,43.17,43.18,34100.0,31.1407,31.1479,31.1263,31.1335,34100.0
2016-09-22 15:15:00,43.18,43.19,43.16,43.18,38162.0,31.1335,31.1407,31.119,31.1335,38162.0
2016-09-22 15:20:00,43.17,43.2,43.17,43.17,31194.0,31.1263,31.1479,31.1263,31.1263,31194.0
2016-09-22 15:25:00,43.17,43.18,43.16,43.16,31580.0,31.1263,31.1335,31.119,31.119,31580.0
2016-09-22 15:30:00,43.16,43.17,43.15,43.16,85615.0,31.119,31.1263,31.1118,31.119,85615.0
2016-09-22 15:35:00,43.17,43.22,43.16,43.22,52786.0,31.1263,31.1623,31.119,31.1623,52786.0
2016-09-22 15:40:00,43.22,43.22,43.19,43.2,54079.0,31.1623,31.1623,31.1407,31.1479,54079.0
2016-09-22 15:45:00,43.2,43.2,43.17,43.17,95290.0,31.1479,31.1479,31.1263,31.1263,95290.0
2016-09-22 15:50:00,43.18,43.22,43.16,43.22,162872.0,31.1335,31.1623,31.119,31.1623,162872.0
2016-09-22 15:55:00,43.22,43.22,43.17,43.17,264486.0,31.1623,31.1623,31.1263,31.1263,264486.0
2016-09-23 09:30:00,42.75,43.09,42.7,43.06,375139.0,30.8234,31.0686,30.7874,31.0469,375139.0
2016-09-23 09:35:00,43.06,43.12,43.03,43.08,102053.0,31.0469,31.0902,31.0253,31.0614,102053.0
2016-09-23 09:40:00,43.08,43.15,42.99,43.0,126652.0,31.0614,31.1118,30.9965,31.0037,126652.0
2016-09-23 09:45:00,43.0,43.01,42.94,42.98,86535.0,31.0037,31.0109,30.9604,30.9893,86535.0
2016-09-23 09:50:00,42.98,43.01,42.97,43.0,57138.0,30.9893,31.0109,30.982,31.0037,57138.0
2016-09-23 09:55:00,43.0,43.11,43.0,43.08,48918.0,31.0037,31.083,31.0037,31.0614,48918.0
2016-09-23 10:00:00,43.09,43.11,43.06,43.1,36868.0,31.0686,31.083,31.0469,31.0758,36868.0
2016-09-23 10:05:00,43.1,43.17,43.07,43.14,88030.0,31.0758,31.1263,31.0541,31.1046,88030.0
2016-09-23 10:10:00,43.13,43.23,43.1,43.22,50396.0,31.0974,31.1695,31.0758,31.1623,50396.0
2016-09-23 10:15:00,43.21,43.22,43.17,43.21,63880.0,31.1551,31.1623,31.1263,31.1551,63880.0
2016-09-23 10:20:00,43.21,43.21,43.13,43.19,63339.0,31.1551,31.1551,31.0974,31.1407,63339.0
2016-09-23 10:25:00,43.19,43.2,43.13,43.17,83657.0,31.1407,31.1479,31.0974,31.1263,83657.0
2016-09-23 10:30:00,43.16,43.22,43.16,43.2,55752.0,31.119,31.1623,31.119,31.1479,55752.0
2016-09-23 10:35:00,43.2,43.21,43.17,43.19,31615.0,31.1479,31.1551,31.1263,31.1407,31615.0
2016-09-23 10:40:00,43.19,43.24,43.18,43.24,54909.0,31.1407,31.1767,31.1335,31.1767,54909.0
2016-09-23 10:45:00,43.24,43.27,43.23,43.24,31858.0,31.1767,31.1984,31.1695,31.1767,31858.0
2016-09-23 10:50:00,43.24,43.25,43.2,43.22,43645.0,31.1767,31.1839,31.1479,31.1623,43645.0
2016-09-23 10:55:00,43.21,43.22,43.18,43.2,28561.0,31.1551,31.1623,31.1335,31.1479,28561.0
2016-09-23 11:00:00,43.19,43.21,43.19,43.21,29704.0,31.1407,31.1551,31.1407,31.1551,29704.0
2016-09-23 11:05:00,43.2,43.22,43.17,43.19,45576.0,31.1479,31.1623,31.1263,31.1407,45576.0
2016-09-23 11:10:00,43.18,43.18,43.16,43.18,69351.0,31.1335,31.1335,31.119,31.1335,69351.0
2016-09-23 11:15:00,43.18,43.18,43.14,43.16,34230.0,31.1335,31.1335,31.1046,31.119,34230.0
2016-09-23 11:20:00,43.15,43.16,43.12,43.12,33840.0,31.1118,31.119,31.0902,31.0902,33840.0
2016-09-23 11:25:00,43.12,43.14,43.12,43.13,28931.0,31.0902,31.1046,31.0902,31.0974,28931.0
2016-09-23 11:30:00,43.13,43.18,43.13,43.16,35371.0,31.0974,31.1335,31.0974,31.119,35371.0
2016-09-23 11:35:00,43.16,43.2,43.16,43.19,42072.0,31.119,31.1479,31.119,31.1407,42072.0
2016-09-23 11:40:00,43.19,43.19,43.16,43.19,24150.0,31.1407,31.1407,31.119,31.1407,24150.0
2016-09-23 11:45:00,43.18,43.2,43.14,43.15,34693.0,31.1335,31.1479,31.1046,31.1118,34693.0
2016-09-23 11:50:00,43.16,43.16,43.1,43.11,38853.0,31.119,31.119,31.0758,31.083,38853.0
2016-09-23 11:55:00,43.11,43.11,43.06,43.06,38659.0,31.083,31.083,31.0469,31.0469,38659.0
2016-09-23 12:00:00,43.06,43.11,43.04,43.09,87797.0,31.0469,31.083,31.0325,31.0686,87797.0
2016-09-23 12:05:00,43.09,43.09,43.02,43.02,17354.0,31.0686,31.0686,31.0181,31.0181,17354.0
2016-09-23 12:10:00,43.02,43.06,43.0,43.0,24626.0,31.0181,31.0469,31.0037,31.0037,24626.0
2016-09-23 12:15:00,43.0,43.04,42.99,43.04,17127.0,31.0037,31.0325,30.9965,31.0325,17127.0
2016-09-23 12:20:00,43.03,43.04,42.99,43.02,24965.0,31.0253,31.0325,30.9965,31.0181,24965.0
2016-09-23 12:25:00,43.03,43.06,43.02,43.05,19531.0,31.0253,31.0469,31.0181,31.0397,19531.0
2016-09-23 12:30:00,43.06,43.06,43.03,43.04,17178.0,31.0469,31.0469,31.0253,31.0325,17178.0
2016-09-23 12:35:00,43.04,43.05,43.02,43.04,30820.0,31.0325,31.0397,31.0181,31.0325,30820.0
2016-09-23 12:40:00,43.04,43.04,43.02,43.02,15800.0,31.0325,31.0325,31.0181,31.0181,15800.0
2016-09-23 12:45:00,43.02,43.02,43.0,43.01,10573.0,31.0181,31.0181,31.0037,31.0109,10573.0
2016-09-23 12:50:00,43.01,43.03,43.0,43.03,18286.0,31.0109,31.0253,31.0037,31.0253,18286.0
2016-09-23 12:55:00,43.03,43.04,43.0,43.01,8542.0,31.0253,31.0325,31.0037,31.0109,8542.0
2016-09-23 13:00:00,43.01,43.02,42.98,42.98,12434.0,31.0109,31.0181,30.9893,30.9893,12434.0
2016-09-23 13:05:00,42.98,42.98,42.94,42.95,12392.0,30.9893,30.9893,30.9604,30.9676,12392.0
2016-09-23 13:10:00,42.95,42.96,42.92,42.93,12118.0,30.9676,30.9748,30.946,30.9532,12118.0
2016-09-23 13:15:00,42.93,42.94,42.91,42.92,29373.0,30.9532,30.9604,30.9388,30.946,29373.0
2016-09-23 13:20:00,42.91,42.95,42.91,42.94,37590.0,30.9388,30.9676,30.9388,30.9604,37590.0
2016-09-23 13:25:00,42.94,42.98,42.93,42.96,31299.0,30.9604,30.9893,30.9532,30.9748,31299.0
2016-09-23 13:30:00,42.96,42.96,42.95,42.96,19615.0,30.9748,30.9748,30.9676,30.9748,19615.0
2016-09-23 13:35:00,42.96,42.96,42.94,42.95,13449.0,30.9748,30.9748,30.9604,30.9676,13449.0
2016-09-23 13:40:00,42.95,42.95,42.94,42.94,5987.0,30.9676,30.9676,30.9604,30.9604,5987.0
2016-09-23 13:45:00,42.94,42.95,42.93,42.93,20522.0,30.9604,30.9676,30.9532,30.9532,20522.0
2016-09-23 13:50:00,42.93,42.94,42.91,42.93,58323.0,30.9532,30.9604,30.9388,30.9532,58323.0
2016-09-23 13:55:00,42.92,42.93,42.91,42.92,13655.0,30.946,30.9532,30.9388,30.946,13655.0
2016-09-23 14:00:00,42.92,42.94,42.91,42.93,15132.0,30.946,30.9604,30.9388,30.9532,15132.0
2016-09-23 14:05:00,42.93,42.98,42.93,42.97,48634.0,30.9532,30.9893,30.9532,30.982,48634.0
2016-09-23 14:10:00,42.97,42.99,42.95,42.99,18102.0,30.982,30.9965,30.9676,30.9965,18102.0
2016-09-23 14:15:00,42.98,43.01,42.98,43.0,18878.0,30.9893,31.0109,30.9893,31.0037,18878.0
2016-09-23 14:20:00,43.0,43.02,42.99,43.02,53400.0,31.0037,31.0181,30.9965,31.0181,53400.0
2016-09-23 14:25:00,43.01,43.05,43.01,43.02,47403.0,31.0109,31.0397,31.0109,31.0181,47403.0
2016-09-23 14:30:00,43.01,43.04,43.0,43.04,18078.0,31.0109,31.0325,31.0037,31.0325,18078.0
2016-09-23 14:35:00,43.04,43.05,43.0,43.0,19560.0,31.0325,31.0397,31.0037,31.0037,19560.0
2016-09-23 14:40:00,43.0,43.03,42.99,43.01,24997.0,31.0037,31.0253,30.9965,31.0109,24997.0
2016-09-23 14:45:00,43.01,43.03,43.0,43.03,19068.0,31.0109,31.0253,31.0037,31.0253,19068.0
2016-09-23 14:50:00,43.03,43.05,43.02,43.05,17985.0,31.0253,31.0397,31.0181,31.0397,17985.0
2016-09-23 14:55:00,43.05,43.06,43.03,43.04,29937.0,31.0397,31.0469,31.0253,31.0325,29937.0
2016-09-23 15:00:00,43.04,43.04,43.01,43.01,28745.0,31.0325,31.0325,31.0109,31.0109,28745.0
2016-09-23 15:05:00,43.01,43.05,43.0,43.03,40150.0,31.0109,31.0397,31.0037,31.0253,40150.0
2016-09-23 15:10:00,43.02,43.04,43.02,43.04,29048.0,31.0181,31.0325,31.0181,31.0325,29048.0
2016-09-23 15:15:00,43.04,43.04,43.01,43.02,42466.0,31.0325,31.0325,31.0109,31.0181,42466.0
2016-09-23 15:20:00,43.02,43.03,42.98,43.0,34071.0,31.0181,31.0253,30.9893,31.0037,34071.0
2016-09-23 15:25:00,43.0,43.05,43.0,43.05,44788.0,31.0037,31.0397,31.0037,31.0397,44788.0
2016-09-23 15:30:00,43.05,43.07,43.03,43.04,72045.0,31.0397,31.0541,31.0253,31.0325,72045.0
2016-09-23 15:35:00,43.04,43.05,42.97,42.99,77497.0,31.0325,31.0397,30.982,30.9965,77497.0
2016-09-23 15:40:00,42.99,43.01,42.97,43.01,40579.0,30.9965,31.0109,30.982,31.0109,40579.0
2016-09-23 15:45:00,43.0,43.01,42.94,42.96,332654.0,31.0037,31.0109,30.9604,30.9748,332654.0
2016-09-23 15:50:00,42.96,43.04,42.95,43.03,209831.0,30.9748,31.0325,30.9676,31.0253,209831.0
2016-09-23 15:55:00,43.03,43.03,42.97,42.98,406691.0,31.0253,31.0253,30.982,30.9893,406691.0
2016-09-26 09:30:00,42.75,42.75,42.6,42.71,179843.0,30.8234,30.8234,30.7153,30.7946,179843.0
2016-09-26 09:35:00,42.71,42.73,42.56,42.59,137001.0,30.7946,30.809,30.6864,30.7081,137001.0
2016-09-26 09:40:00,42.59,42.61,42.55,42.57,97186.0,30.7081,30.7225,30.6792,30.6936,97186.0
2016-09-26 09:45:00,42.57,42.59,42.49,42.57,152810.0,30.6936,30.7081,30.636,30.6936,152810.0
2016-09-26 09:50:00,42.57,42.64,42.55,42.63,106795.0,30.6936,30.7441,30.6792,30.7369,106795.0
2016-09-26 09:55:00,42.63,42.7,42.62,42.69,97662.0,30.7369,30.7874,30.7297,30.7802,97662.0
2016-09-26 10:00:00,42.69,42.7,42.6,42.67,77857.0,30.7802,30.7874,30.7153,30.7657,77857.0
2016-09-26 10:05:00,42.68,42.7,42.66,42.68,157727.0,30.773,30.7874,30.7585,30.773,157727.0
2016-09-26 10:10:00,42.67,42.77,42.67,42.76,151024.0,30.7657,30.8378,30.7657,30.8306,151024.0
2016-09-26 10:15:00,42.76,42.76,42.68,42.7,54546.0,30.8306,30.8306,30.773,30.7874,54546.0
2016-09-26 10:20:00,42.7,42.71,42.66,42.66,37277.0,30.7874,30.7946,30.7585,30.7585,37277.0
2016-09-26 10:25:00,42.66,42.72,42.66,42.67,46045.0,30.7585,30.8018,30.7585,30.7657,46045.0
2016-09-26 10:30:00,42.67,42.75,42.67,42.73,35410.0,30.7657,30.8234,30.7657,30.809,35410.0
2016-09-26 10:35:00,42.74,42.78,42.69,42.69,89326.0,30.8162,30.8451,30.7802,30.7802,89326.0
2016-09-26 10:40:00,42.69,42.77,42.68,42.73,32604.0,30.7802,30.8378,30.773,30.809,32604.0
2016-09-26 10:45:00,42.73,42.73,42.68,42.7,35407.0,30.809,30.809,30.773,30.7874,35407.0
2016-09-26 10:50:00,42.7,42.73,42.68,42.71,103159.0,30.7874,30.809,30.773,30.7946,103159.0
2016-09-26 10:55:00,42.71,42.74,42.7,42.71,53545.0,30.7946,30.8162,30.7874,30.7946,53545.0
2016-09-26 11:00:00,42.71,42.71,42.66,42.68,71006.0,30.7946,30.7946,30.7585,30.773,71006.0
2016-09-26 11:05:00,42.67,42.7,42.66,42.68,32668.0,30.7657,30.7874,30.7585,30.773,32668.0
2016-09-26 11:10:00,42.68,42.72,42.65,42.66,23581.0,30.773,30.8018,30.7513,30.7585,23581.0
2016-09-26 11:15:00,42.66,42.69,42.65,42.68,72283.0,30.7585,30.7802,30.7513,30.773,72283.0
2016-09-26 11:20:00,42.68,42.71,42.66,42.67,40594.0,30.773,30.7946,30.7585,30.7657,40594.0
2016-09-26 11:25:00,42.65,42.65,42.6,42.62,37694.0,30.7513,30.7513,30.7153,30.7297,37694.0
2016-09-26 11:30:00,42.61,42.63,42.56,42.62,55021.0,30.7225,30.7369,30.6864,30.7297,55021.0
2016-09-26 11:35:00,42.62,42.64,42.61,42.63,70293.0,30.7297,30.7441,30.7225,30.7369,70293.0
2016-09-26 11:40:00,42.63,42.66,42.61,42.62,90040.0,30.7369,30.7585,30.7225,30.7297,90040.0
2016-09-26 11:45:00,42.61,42.63,42.59,42.59,70555.0,30.7225,30.7369,30.7081,30.7081,70555.0
2016-09-26 11:50:00,42.59,42.6,42.54,42.55,107464.0,30.7081,30.7153,30.672,30.6792,107464.0
2016-09-26 11:55:00,42.56,42.62,42.55,42.61,80468.0,30.6864,30.7297,30.6792,30.7225,80468.0
2016-09-26 12:00:00,42.61,42.64,42.57,42.63,83047.0,30.7225,30.7441,30.6936,30.7369,83047.0
2016-09-26 12:05:00,42.63,42.66,42.62,42.64,57785.0,30.7369,30.7585,30.7297,30.7441,57785.0
2016-09-26 12:10:00,42.64,42.67,42.62,42.66,25932.0,30.7441,30.7657,30.7297,30.7585,25932.0
2016-09-26 12:15:00,42.65,42.66,42.61,42.62,200001.0,30.7513,30.7585,30.7225,30.7297,200001.0
2016-09-26 12:20:00,42.63,42.66,42.62,42.66,95182.0,30.7369,30.7585,30.7297,30.7585,95182.0
2016-09-26 12:25:00,42.65,42.67,42.64,42.65,63498.0,30.7513,30.7657,30.7441,30.7513,63498.0
2016-09-26 12:30:00,42.65,42.67,42.62,42.66,98452.0,30.7513,30.7657,30.7297,30.7585,98452.0
2016-09-26 12:35:00,42.66,42.66,42.62,42.64,49289.0,30.7585,30.7585,30.7297,30.7441,49289.0
2016-09-26 12:40:00,42.64,42.64,42.6,42.63,92144.0,30.7441,30.7441,30.7153,30.7369,92144.0
2016-09-26 12:45:00,42.63,42.64,42.62,42.63,91781.0,30.7369,30.7441,30.7297,30.7369,91781.0
2016-09-26 12:50:00,42.63,42.68,42.62,42.66,87636.0,30.7369,30.773,30.7297,30.7585,87636.0
2016-09-26 12:55:00,42.66,42.68,42.64,42.66,37664.0,30.7585,30.773,30.7441,30.7585,37664.0
2016-09-26 13:00:00,42.66,42.68,42.65,42.68,49706.0,30.7585,30.773,30.7513,30.773,49706.0
2016-09-26 13:05:00,42.67,42.68,42.62,42.63,85775.0,30.7657,30.773,30.7297,30.7369,85775.0
2016-09-26 13:10:00,42.63,42.63,42.6,42.61,87816.0,30.7369,30.7369,30.7153,30.7225,87816.0
2016-09-26 13:15:00,42.6,42.62,42.54,42.55,59523.0,30.7153,30.7297,30.672,30.6792,59523.0
2016-09-26 13:20:00,42.56,42.56,42.52,42.53,33863.0,30.6864,30.6864,30.6576,30.6648,33863.0
2016-09-26 13:25:00,42.53,42.54,42.47,42.49,36223.0,30.6648,30.672,30.6215,30.636,36223.0
2016-09-26 13:30:00,42.48,42.52,42.46,42.5,95661.0,30.6288,30.6576,30.6143,30.6432,95661.0
2016-09-26 13:35:00,42.49,42.49,42.43,42.43,75612.0,30.636,30.636,30.5927,30.5927,75612.0
2016-09-26 13:40:00,42.44,42.46,42.41,42.41,50554.0,30.5999,30.6143,30.5783,30.5783,50554.0
2016-09-26 13:45:00,42.41,42.45,42.4,42.45,90098.0,30.5783,30.6071,30.5711,30.6071,90098.0
2016-09-26 13:50:00,42.44,42.48,42.44,42.48,78889.0,30.5999,30.6288,30.5999,30.6288,78889.0
2016-09-26 13:55:00,42.48,42.53,42.47,42.52,85665.0,30.6288,30.6648,30.6215,30.6576,85665.0
2016-09-26 14:00:00,42.52,42.54,42.51,42.53,43855.0,30.6576,30.672,30.6504,30.6648,43855.0
2016-09-26 14:05:00,42.52,42.56,42.52,42.54,44045.0,30.6576,30.6864,30.6576,30.672,44045.0
2016-09-26 14:10:00,42.54,42.56,42.51,42.55,42074.0,30.672,30.6864,30.6504,30.6792,42074.0
2016-09-26 14:15:00,42.55,42.58,42.54,42.58,39146.0,30.6792,30.7009,30.672,30.7009,39146.0
2016-09-26 14:20:00,42.57,42.6,42.56,42.6,40963.0,30.6936,30.7153,30.6864,30.7153,40963.0
2016-09-26 14:25:00,42.6,42.61,42.56,42.59,61593.0,30.7153,30.7225,30.6864,30.7081,61593.0
2016-09-26 14:30:00,42.59,42.6,42.53,42.53,50641.0,30.7081,30.7153,30.6648,30.6648,50641.0
2016-09-26 14:35:00,42.53,42.56,42.52,42.54,130132.0,30.6648,30.6864,30.6576,30.672,130132.0
2016-09-26 14:40:00,42.54,42.55,42.5,42.52,66546.0,30.672,30.6792,30.6432,30.6576,66546.0
2016-09-26 14:45:00,42.51,42.57,42.5,42.57,43780.0,30.6504,30.6936,30.6432,30.6936,43780.0
2016-09-26 14:50:00,42.56,42.57,42.52,42.56,58053.0,30.6864,30.6936,30.6576,30.6864,58053.0
2016-09-26 14:55:00,42.56,42.57,42.53,42.55,47929.0,30.6864,30.6936,30.6648,30.6792,47929.0
2016-09-26 15:00:00,42.54,42.55,42.48,42.48,75226.0,30.672,30.6792,30.6288,30.6288,75226.0
2016-09-26 15:05:00,42.48,42.58,42.48,42.58,98652.0,30.6288,30.7009,30.6288,30.7009,98652.0
2016-09-26 15:10:00,42.58,42.58,42.53,42.57,47480.0,30.7009,30.7009,30.6648,30.6936,47480.0
2016-09-26 15:15:00,42.57,42.6,42.53,42.54,89640.0,30.6936,30.7153,30.6648,30.672,89640.0
2016-09-26 15:20:00,42.54,42.56,42.53,42.56,39179.0,30.672,30.6864,30.6648,30.6864,39179.0
2016-09-26 15:25:00,42.56,42.61,42.55,42.57,71611.0,30.6864,30.7225,30.6792,30.6936,71611.0
2016-09-26 15:30:00,42.57,42.59,42.54,42.54,90221.0,30.6936,30.7081,30.672,30.672,90221.0
2016-09-26 15:35:00,42.55,42.56,42.49,42.53,139802.0,30.6792,30.6864,30.636,30.6648,139802.0
2016-09-26 15:40:00,42.53,42.56,42.49,42.49,161438.0,30.6648,30.6864,30.636,30.636,161438.0
2016-09-26 15:45:00,42.49,42.5,42.47,42.5,135769.0,30.636,30.6432,30.6215,30.6432,135769.0
2016-09-26 15:50:00,42.49,42.51,42.47,42.47,202569.0,30.636,30.6504,30.6215,30.6215,202569.0
2016-09-26 15:55:00,42.47,42.51,42.45,42.49,716731.0,30.6215,30.6504,30.6071,30.636,716731.0
2016-09-27 09:30:00,42.34,42.35,42.17,42.22,164240.0,30.5278,30.535,30.4052,30.4413,164240.0
2016-09-27 09:35:00,42.23,42.33,42.22,42.3,89124.0,30.4485,30.5206,30.4413,30.499,89124.0
2016-09-27 09:40:00,42.3,42.4,42.3,42.35,140827.0,30.499,30.5711,30.499,30.535,140827.0
2016-09-27 09:45:00,42.35,42.47,42.35,42.46,247327.0,30.535,30.6215,30.535,30.6143,247327.0
2016-09-27 09:50:00,42.46,42.52,42.4,42.49,188140.0,30.6143,30.6576,30.5711,30.636,188140.0
2016-09-27 09:55:00,42.49,42.59,42.48,42.58,63673.0,30.636,30.7081,30.6288,30.7009,63673.0
2016-09-27 10:00:00,42.58,42.72,42.58,42.64,112280.0,30.7009,30.8018,30.7009,30.7441,112280.0
2016-09-27 10:05:00,42.63,42.65,42.6,42.64,38324.0,30.7369,30.7513,30.7153,30.7441,38324.0
2016-09-27 10:10:00,42.64,42.67,42.59,42.67,85083.0,30.7441,30.7657,30.7081,30.7657,85083.0
2016-09-27 10:15:00,42.68,42.7,42.66,42.66,67717.0,30.773,30.7874,30.7585,30.7585,67717.0
2016-09-27 10:20:00,42.66,42.67,42.61,42.67,49738.0,30.7585,30.7657,30.7225,30.7657,49738.0
2016-09-27 10:25:00,42.67,42.68,42.63,42.67,59569.0,30.7657,30.773,30.7369,30.7657,59569.0
2016-09-27 10:30:00,42.67,42.72,42.65,42.65,77666.0,30.7657,30.8018,30.7513,30.7513,77666.0
2016-09-27 10:35:00,42.64,42.65,42.57,42.63,43346.0,30.7441,30.7513,30.6936,30.7369,43346.0
2016-09-27 10:40:00,42.64,42.69,42.62,42.67,38610.0,30.7441,30.7802,30.7297,30.7657,38610.0
2016-09-27 10:45:00,42.67,42.7,42.64,42.69,94600.0,30.7657,30.7874,30.7441,30.7802,94600.0
2016-09-27 10:50:00,42.69,42.69,42.61,42.61,43174.0,30.7802,30.7802,30.7225,30.7225,43174.0
2016-09-27 10:55:00,42.62,42.66,42.56,42.59,67525.0,30.7297,30.7585,30.6864,30.7081,67525.0
2016-09-27 11:00:00,42.6,42.64,42.58,42.64,53150.0,30.7153,30.7441,30.7009,30.7441,53150.0
2016-09-27 11:05:00,42.64,42.67,42.63,42.66,39695.0,30.7441,30.7657,30.7369,30.7585,39695.0
2016-09-27 11:10:00,42.66,42.67,42.64,42.66,28278.0,30.7585,30.7657,30.7441,30.7585,28278.0
2016-09-27 11:15:00,42.66,42.68,42.64,42.66,19927.0,30.7585,30.773,30.7441,30.7585,19927.0
2016-09-27 11:20:00,42.65,42.72,42.65,42.72,33031.0,30.7513,30.8018,30.7513,30.8018,33031.0
2016-09-27 11:25:00,42.73,42.79,42.69,42.77,49194.0,30.809,30.8523,30.7802,30.8378,49194.0
2016-09-27 11:30:00,42.77,42.8,42.75,42.79,55630.0,30.8378,30.8595,30.8234,30.8523,55630.0
2016-09-27 11:35:00,42.79,42.8,42.75,42.79,33154.0,30.8523,30.8595,30.8234,30.8523,33154.0
2016-09-27 11:40:00,42.78,42.78,42.75,42.75,32687.0,30.8451,30.8451,30.8234,30.8234,32687.0
2016-09-27 11:45:00,42.75,42.75,42.71,42.72,59220.0,30.8234,30.8234,30.7946,30.8018,59220.0
2016-09-27 11:50:00,42.72,42.74,42.7,42.73,41848.0,30.8018,30.8162,30.7874,30.809,41848.0
2016-09-27 11:55:00,42.72,42.76,42.71,42.74,36904.0,30.8018,30.8306,30.7946,30.8162,36904.0
2016-09-27 12:00:00,42.73,42.76,42.71,42.73,36582.0,30.809,30.8306,30.7946,30.809,36582.0
2016-09-27 12:05:00,42.73,42.75,42.72,42.73,26878.0,30.809,30.8234,30.8018,30.809,26878.0
2016-09-27 12:10:00,42.72,42.72,42.66,42.67,161967.0,30.8018,30.8018,30.7585,30.7657,161967.0
2016-09-27 12:15:00,42.66,42.74,42.66,42.74,197553.0,30.7585,30.8162,30.7585,30.8162,197553.0
2016-09-27 12:20:00,42.73,42.82,42.73,42.8,125345.0,30.809,30.8739,30.809,30.8595,125345.0
2016-09-27 12:25:00,42.8,42.84,42.79,42.83,54609.0,30.8595,30.8883,30.8523,30.8811,54609.0
2016-09-27 12:30:00,42.83,42.83,42.78,42.8,82817.0,30.8811,30.8811,30.8451,30.8595,82817.0
2016-09-27 12:35:00,42.8,42.81,42.76,42.78,69135.0,30.8595,30.8667,30.8306,30.8451,69135.0
2016-09-27 12:40:00,42.78,42.81,42.77,42.81,26332.0,30.8451,30.8667,30.8378,30.8667,26332.0
2016-09-27 12:45:00,42.81,42.82,42.78,42.8,26873.0,30.8667,30.8739,30.8451,30.8595,26873.0
2016-09-27 12:50:00,42.8,42.84,42.79,42.83,38554.0,30.8595,30.8883,30.8523,30.8811,38554.0
2016-09-27 12:55:00,42.84,42.85,42.82,42.84,21957.0,30.8883,30.8955,30.8739,30.8883,21957.0
2016-09-27 13:00:00,42.84,42.87,42.83,42.84,23050.0,30.8883,30.9099,30.8811,30.8883,23050.0
2016-09-27 13:05:00,42.85,42.86,42.82,42.84,57555.0,30.8955,30.9027,30.8739,30.8883,57555.0
2016-09-27 13:10:00,42.84,42.85,42.81,42.82,72088.0,30.8883,30.8955,30.8667,30.8739,72088.0
2016-09-27 13:15:00,42.81,42.83,42.81,42.83,65692.0,30.8667,30.8811,30.8667,30.8811,65692.0
2016-09-27 13:20:00,42.83,42.86,42.82,42.86,31595.0,30.8811,30.9027,30.8739,30.9027,31595.0
2016-09-27 13:25:00,42.85,42.86,42.84,42.86,32726.0,30.8955,30.9027,30.8883,30.9027,32726.0
2016-09-27 13:30:00,42.85,42.89,42.85,42.89,48594.0,30.8955,30.9244,30.8955,30.9244,48594.0
2016-09-27 13:35:00,42.89,42.89,42.85,42.88,46085.0,30.9244,30.9244,30.8955,30.9172,46085.0
2016-09-27 13:40:00,42.87,42.9,42.87,42.9,22114.0,30.9099,30.9316,30.9099,30.9316,22114.0
2016-09-27 13:45:00,42.9,42.9,42.88,42.88,36871.0,30.9316,30.9316,30.9172,30.9172,36871.0
2016-09-27 13:50:00,42.89,42.9,42.88,42.9,39388.0,30.9244,30.9316,30.9172,30.9316,39388.0
2016-09-27 13:55:00,42.89,42.9,42.85,42.87,37624.0,30.9244,30.9316,30.8955,30.9099,37624.0
2016-09-27 14:00:00,42.88,42.9,42.87,42.9,79902.0,30.9172,30.9316,30.9099,30.9316,79902.0
2016-09-27 14:05:00,42.89,42.9,42.88,42.89,34330.0,30.9244,30.9316,30.9172,30.9244,34330.0
2016-09-27 14:10:00,42.88,42.9,42.88,42.89,58769.0,30.9172,30.9316,30.9172,30.9244,58769.0
2016-09-27 14:15:00,42.89,42.9,42.88,42.9,25899.0,30.9244,30.9316,30.9172,30.9316,25899.0
2016-09-27 14:20:00,42.9,42.92,42.89,42.9,259441.0,30.9316,30.946,30.9244,30.9316,259441.0
2016-09-27 14:25:00,42.91,42.91,42.88,42.89,67755.0,30.9388,30.9388,30.9172,30.9244,67755.0
2016-09-27 14:30:00,42.89,42.9,42.86,42.9,74781.0,30.9244,30.9316,30.9027,30.9316,74781.0
2016-09-27 14:35:00,42.9,42.9,42.89,42.9,25952.0,30.9316,30.9316,30.9244,30.9316,25952.0
2016-09-27 14:40:00,42.9,42.9,42.87,42.88,35013.0,30.9316,30.9316,30.9099,30.9172,35013.0
2016-09-27 14:45:00,42.88,42.88,42.84,42.84,50186.0,30.9172,30.9172,30.8883,30.8883,50186.0
2016-09-27 14:50:00,42.84,42.86,42.82,42.85,75702.0,30.8883,30.9027,30.8739,30.8955,75702.0
2016-09-27 14:55:00,42.85,42.85,42.83,42.84,40132.0,30.8955,30.8955,30.8811,30.8883,40132.0
2016-09-27 15:00:00,42.84,42.88,42.83,42.88,171288.0,30.8883,30.9172,30.8811,30.9172,171288.0
2016-09-27 15:05:00,42.88,42.89,42.87,42.88,53356.0,30.9172,30.9244,30.9099,30.9172,53356.0
2016-09-27 15:10:00,42.89,42.89,42.85,42.87,45717.0,30.9244,30.9244,30.8955,30.9099,45717.0
2016-09-27 15:15:00,42.87,42.89,42.86,42.89,38784.0,30.9099,30.9244,30.9027,30.9244,38784.0
2016-09-27 15:20:00,42.89,42.89,42.87,42.88,37789.0,30.9244,30.9244,30.9099,30.9172,37789.0
2016-09-27 15:25:00,42.88,42.89,42.85,42.86,93932.0,30.9172,30.9244,30.8955,30.9027,93932.0
2016-09-27 15:30:00,42.86,42.86,42.81,42.84,93499.0,30.9027,30.9027,30.8667,30.8883,93499.0
2016-09-27 15:35:00,42.84,42.87,42.83,42.87,66761.0,30.8883,30.9099,30.8811,30.9099,66761.0
2016-09-27 15:40:00,42.87,42.9,42.86,42.9,85026.0,30.9099,30.9316,30.9027,30.9316,85026.0
2016-09-27 15:45:00,42.89,42.9,42.84,42.86,106287.0,30.9244,30.9316,30.8883,30.9027,106287.0
2016-09-27 15:50:00,42.85,42.86,42.84,42.86,115263.0,30.8955,30.9027,30.8883,30.9027,115263.0
2016-09-27 15:55:00,42.86,42.91,42.85,42.89,439177.0,30.9027,30.9388,30.8955,30.9244,439177.0
2016-09-28 09:30:00,42.79,42.97,42.7,42.74,140831.0,31.0541,31.1847,30.9887,31.0178,140831.0
2016-09-28 09:35:00,42.74,42.79,42.72,42.77,110503.0,31.0178,31.0541,31.0033,31.0395,110503.0
2016-09-28 09:40:00,42.77,42.78,42.7,42.72,125484.0,31.0395,31.0468,30.9887,31.0033,125484.0
2016-09-28 09:45:00,42.72,42.73,42.63,42.66,131640.0,31.0033,31.0105,30.9379,30.9597,131640.0
2016-09-28 09:50:00,42.67,42.67,42.59,42.62,86206.0,30.967,30.967,30.9089,30.9307,86206.0
2016-09-28 09:55:00,42.62,42.68,42.6,42.68,71502.0,30.9307,30.9742,30.9162,30.9742,71502.0
2016-09-28 10:00:00,42.67,42.7,42.66,42.69,48992.0,30.967,30.9887,30.9597,30.9815,48992.0
2016-09-28 10:05:00,42.69,42.71,42.64,42.65,32418.0,30.9815,30.996,30.9452,30.9525,32418.0
2016-09-28 10:10:00,42.66,42.68,42.63,42.65,31667.0,30.9597,30.9742,30.9379,30.9525,31667.0
2016-09-28 10:15:00,42.65,42.66,42.62,42.62,25435.0,30.9525,30.9597,30.9307,30.9307,25435.0
2016-09-28 10:20:00,42.61,42.63,42.54,42.58,128323.0,30.9234,30.9379,30.8726,30.9017,128323.0
2016-09-28 10:25:00,42.58,42.59,42.55,42.57,51598.0,30.9017,30.9089,30.8799,30.8944,51598.0
2016-09-28 10:30:00,42.58,42.63,42.56,42.6,38217.0,30.9017,30.9379,30.8871,30.9162,38217.0
2016-09-28 10:35:00,42.6,42.6,42.52,42.52,29603.0,30.9162,30.9162,30.8581,30.8581,29603.0
2016-09-28 10:40:00,42.51,42.58,42.51,42.57,16271.0,30.8509,30.9017,30.8509,30.8944,16271.0
2016-09-28 10:45:00,42.58,42.58,42.49,42.5,22546.0,30.9017,30.9017,30.8363,30.8436,22546.0
2016-09-28 10:50:00,42.5,42.5,42.43,42.48,68970.0,30.8436,30.8436,30.7928,30.8291,68970.0
2016-09-28 10:55:00,42.48,42.5,42.45,42.47,43110.0,30.8291,30.8436,30.8073,30.8218,43110.0
2016-09-28 11:00:00,42.46,42.47,42.4,42.4,43484.0,30.8146,30.8218,30.771,30.771,43484.0
2016-09-28 11:05:00,42.39,42.46,42.38,42.46,71667.0,30.7638,30.8146,30.7565,30.8146,71667.0
2016-09-28 11:10:00,42.46,42.47,42.43,42.46,29793.0,30.8146,30.8218,30.7928,30.8146,29793.0
2016-09-28 11:15:00,42.46,42.52,42.45,42.52,28721.0,30.8146,30.8581,30.8073,30.8581,28721.0
2016-09-28 11:20:00,42.52,42.52,42.5,42.5,25517.0,30.8581,30.8581,30.8436,30.8436,25517.0
2016-09-28 11:25:00,42.51,42.51,42.46,42.48,25084.0,30.8509,30.8509,30.8146,30.8291,25084.0
2016-09-28 11:30:00,42.47,42.49,42.42,42.45,18351.0,30.8218,30.8363,30.7855,30.8073,18351.0
2016-09-28 11:35:00,42.44,42.47,42.43,42.45,31613.0,30.8,30.8218,30.7928,30.8073,31613.0
2016-09-28 11:40:00,42.45,42.48,42.41,42.41,19684.0,30.8073,30.8291,30.7783,30.7783,19684.0
2016-09-28 11:45:00,42.42,42.46,42.42,42.43,15125.0,30.7855,30.8146,30.7855,30.7928,15125.0
2016-09-28 11:50:00,42.43,42.47,42.41,42.44,59361.0,30.7928,30.8218,30.7783,30.8,59361.0
2016-09-28 11:55:00,42.45,42.46,42.44,42.46,24620.0,30.8073,30.8146,30.8,30.8146,24620.0
2016-09-28 12:00:00,42.46,42.46,42.41,42.44,36058.0,30.8146,30.8146,30.7783,30.8,36058.0
2016-09-28 12:05:00,42.44,42.48,42.44,42.46,15692.0,30.8,30.8291,30.8,30.8146,15692.0
2016-09-28 12:10:00,42.45,42.54,42.45,42.53,37329.0,30.8073,30.8726,30.8073,30.8654,37329.0
2016-09-28 12:15:00,42.52,42.55,42.51,42.51,71418.0,30.8581,30.8799,30.8509,30.8509,71418.0
2016-09-28 12:20:00,42.51,42.52,42.49,42.51,12360.0,30.8509,30.8581,30.8363,30.8509,12360.0
2016-09-28 12:25:00,42.5,42.52,42.49,42.5,21937.0,30.8436,30.8581,30.8363,30.8436,21937.0
2016-09-28 12:30:00,42.5,42.51,42.44,42.45,33455.0,30.8436,30.8509,30.8,30.8073,33455.0
2016-09-28 12:35:00,42.45,42.48,42.44,42.47,22974.0,30.8073,30.8291,30.8,30.8218,22974.0
2016-09-28 12:40:00,42.47,42.49,42.46,42.47,17115.0,30.8218,30.8363,30.8146,30.8218,17115.0
2016-09-28 12:45:00,42.47,42.51,42.46,42.46,39012.0,30.8218,30.8509,30.8146,30.8146,39012.0
2016-09-28 12:50:00,42.46,42.47,42.45,42.47,20617.0,30.8146,30.8218,30.8073,30.8218,20617.0
2016-09-28 12:55:00,42.47,42.47,42.44,42.44,52510.0,30.8218,30.8218,30.8,30.8,52510.0
2016-09-28 13:00:00,42.44,42.45,42.43,42.44,27116.0,30.8,30.8073,30.7928,30.8,27116.0
2016-09-28 13:05:00,42.44,42.45,42.42,42.42,19726.0,30.8,30.8073,30.7855,30.7855,19726.0
2016-09-28 13:10:00,42.42,42.45,42.4,42.41,40657.0,30.7855,30.8073,30.771,30.7783,40657.0
2016-09-28 13:15:00,42.41,42.46,42.41,42.44,33248.0,30.7783,30.8146,30.7783,30.8,33248.0
2016-09-28 13:20:00,42.45,42.48,42.44,42.46,28067.0,30.8073,30.8291,30.8,30.8146,28067.0
2016-09-28 13:25:00,42.45,42.48,42.44,42.48,38011.0,30.8073,30.8291,30.8,30.8291,38011.0
2016-09-28 13:30:00,42.48,42.55,42.47,42.53,74207.0,30.8291,30.8799,30.8218,30.8654,74207.0
2016-09-28 13:35:00,42.53,42.54,42.51,42.52,10237.0,30.8654,30.8726,30.8509,30.8581,10237.0
2016-09-28 13:40:00,42.52,42.54,42.51,42.54,14825.0,30.8581,30.8726,30.8509,30.8726,14825.0
2016-09-28 13:45:00,42.54,42.57,42.52,42.52,20000.0,30.8726,30.8944,30.8581,30.8581,20000.0
2016-09-28 13:50:00,42.52,42.54,42.52,42.52,30094.0,30.8581,30.8726,30.8581,30.8581,30094.0
2016-09-28 13:55:00,42.52,42.53,42.5,42.52,23034.0,30.8581,30.8654,30.8436,30.8581,23034.0
2016-09-28 14:00:00,42.52,42.54,42.52,42.53,10012.0,30.8581,30.8726,30.8581,30.8654,10012.0
2016-09-28 14:05:00,42.53,42.54,42.5,42.51,32020.0,30.8654,30.8726,30.8436,30.8509,32020.0
2016-09-28 14:10:00,42.51,42.62,42.5,42.6,48503.0,30.8509,30.9307,30.8436,30.9162,48503.0
2016-09-28 14:15:00,42.6,42.63,42.59,42.63,23738.0,30.9162,30.9379,30.9089,30.9379,23738.0
2016-09-28 14:20:00,42.62,42.64,42.58,42.62,41581.0,30.9307,30.9452,30.9017,30.9307,41581.0
2016-09-28 14:25:00,42.61,42.7,42.61,42.68,38116.0,30.9234,30.9887,30.9234,30.9742,38116.0
2016-09-28 14:30:00,42.68,42.69,42.63,42.64,33233.0,30.9742,30.9815,30.9379,30.9452,33233.0
2016-09-28 14:35:00,42.64,42.67,42.62,42.66,45510.0,30.9452,30.967,30.9307,30.9597,45510.0
2016-09-28 14:40:00,42.67,42.69,42.63,42.68,40235.0,30.967,30.9815,30.9379,30.9742,40235.0
2016-09-28 14:45:00,42.68,42.72,42.67,42.71,26005.0,30.9742,31.0033,30.967,30.996,26005.0
2016-09-28 14:50:00,42.7,42.74,42.7,42.73,18400.0,30.9887,31.0178,30.9887,31.0105,18400.0
2016-09-28 14:55:00,42.72,42.72,42.66,42.69,112415.0,31.0033,31.0033,30.9597,30.9815,112415.0
2016-09-28 15:00:00,42.69,42.71,42.66,42.71,38981.0,30.9815,30.996,30.9597,30.996,38981.0
2016-09-28 15:05:00,42.71,42.71,42.67,42.71,26789.0,30.996,30.996,30.967,30.996,26789.0
2016-09-28 15:10:00,42.7,42.71,42.68,42.69,20497.0,30.9887,30.996,30.9742,30.9815,20497.0
2016-09-28 15:15:00,42.69,42.71,42.68,42.68,17652.0,30.9815,30.996,30.9742,30.9742,17652.0
2016-09-28 15:20:00,42.68,42.72,42.68,42.7,34122.0,30.9742,31.0033,30.9742,30.9887,34122.0
2016-09-28 15:25:00,42.7,42.72,42.66,42.69,59316.0,30.9887,31.0033,30.9597,30.9815,59316.0
2016-09-28 15:30:00,42.69,42.71,42.67,42.7,51480.0,30.9815,30.996,30.967,30.9887,51480.0
2016-09-28 15:35:00,42.7,42.72,42.69,42.72,71698.0,30.9887,31.0033,30.9815,31.0033,71698.0
2016-09-28 15:40:00,42.72,42.76,42.72,42.75,70389.0,31.0033,31.0323,31.0033,31.025,70389.0
2016-09-28 15:45:00,42.76,42.79,42.74,42.76,106519.0,31.0323,31.0541,31.0178,31.0323,106519.0
2016-09-28 15:50:00,42.76,42.79,42.74,42.79,222163.0,31.0323,31.0541,31.0178,31.0541,222163.0
2016-09-28 15:55:00,42.79,42.84,42.78,42.79,243965.0,31.0541,31.0903,31.0468,31.0541,243965.0
2016-09-29 09:30:00,42.66,42.86,42.66,42.78,131656.0,30.9597,31.1049,30.9597,31.0468,131656.0
2016-09-29 09:35:00,42.77,42.85,42.76,42.82,85804.0,31.0395,31.0976,31.0323,31.0758,85804.0
2016-09-29 09:40:00,42.82,42.91,42.82,42.9,73823.0,31.0758,31.1411,31.0758,31.1339,73823.0
2016-09-29 09:45:00,42.91,42.96,42.9,42.92,66915.0,31.1411,31.1774,31.1339,31.1484,66915.0
2016-09-29 09:50:00,42.92,42.97,42.91,42.96,58812.0,31.1484,31.1847,31.1411,31.1774,58812.0
2016-09-29 09:55:00,42.96,43.01,42.95,43.0,66798.0,31.1774,31.2137,31.1702,31.2065,66798.0
2016-09-29 10:00:00,43.0,43.04,42.99,42.99,76678.0,31.2065,31.2355,31.1992,31.1992,76678.0
2016-09-29 10:05:00,43.0,43.05,42.94,43.03,340406.0,31.2065,31.2427,31.1629,31.2282,340406.0
2016-09-29 10:10:00,43.02,43.11,43.02,43.04,342753.0,31.221,31.2863,31.221,31.2355,342753.0
2016-09-29 10:15:00,43.04,43.14,43.02,43.13,85955.0,31.2355,31.3081,31.221,31.3008,85955.0
2016-09-29 10:20:00,43.12,43.15,43.07,43.14,56638.0,31.2935,31.3153,31.2573,31.3081,56638.0
2016-09-29 10:25:00,43.14,43.17,43.11,43.17,49554.0,31.3081,31.3298,31.2863,31.3298,49554.0
2016-09-29 10:30:00,43.17,43.19,43.14,43.16,83718.0,31.3298,31.3443,31.3081,31.3226,83718.0
2016-09-29 10:35:00,43.16,43.17,43.12,43.13,28477.0,31.3226,31.3298,31.2935,31.3008,28477.0
2016-09-29 10:40:00,43.14,43.17,43.13,43.15,69516.0,31.3081,31.3298,31.3008,31.3153,69516.0
2016-09-29 10:45:00,43.14,43.17,43.13,43.17,39944.0,31.3081,31.3298,31.3008,31.3298,39944.0
2016-09-29 10:50:00,43.18,43.2,43.18,43.2,43954.0,31.3371,31.3516,31.3371,31.3516,43954.0
2016-09-29 10:55:00,43.19,43.2,43.12,43.12,35436.0,31.3443,31.3516,31.2935,31.2935,35436.0
2016-09-29 11:00:00,43.11,43.12,43.08,43.12,38325.0,31.2863,31.2935,31.2645,31.2935,38325.0
2016-09-29 11:05:00,43.12,43.14,43.09,43.09,25943.0,31.2935,31.3081,31.2718,31.2718,25943.0
2016-09-29 11:10:00,43.09,43.09,43.02,43.03,56716.0,31.2718,31.2718,31.221,31.2282,56716.0
2016-09-29 11:15:00,43.03,43.03,42.96,43.01,39178.0,31.2282,31.2282,31.1774,31.2137,39178.0
2016-09-29 11:20:00,43.01,43.04,43.01,43.02,29523.0,31.2137,31.2355,31.2137,31.221,29523.0
2016-09-29 11:25:00,43.01,43.1,42.99,43.07,229017.0,31.2137,31.279,31.1992,31.2573,229017.0
2016-09-29 11:30:00,43.09,43.09,43.06,43.09,48610.0,31.2718,31.2718,31.25,31.2718,48610.0
2016-09-29 11:35:00,43.09,43.12,43.08,43.09,45596.0,31.2718,31.2935,31.2645,31.2718,45596.0
2016-09-29 11:40:00,43.09,43.11,43.08,43.09,24049.0,31.2718,31.2863,31.2645,31.2718,24049.0
2016-09-29 11:45:00,43.09,43.12,43.08,43.08,33948.0,31.2718,31.2935,31.2645,31.2645,33948.0
2016-09-29 11:50:00,43.08,43.11,43.08,43.08,32885.0,31.2645,31.2863,31.2645,31.2645,32885.0
2016-09-29 11:55:00,43.09,43.14,43.09,43.13,57492.0,31.2718,31.3081,31.2718,31.3008,57492.0
2016-09-29 12:00:00,43.14,43.19,43.13,43.17,48897.0,31.3081,31.3443,31.3008,31.3298,48897.0
2016-09-29 12:05:00,43.17,43.24,43.17,43.21,117170.0,31.3298,31.3806,31.3298,31.3589,117170.0
2016-09-29 12:10:00,43.21,43.23,43.2,43.22,46279.0,31.3589,31.3734,31.3516,31.3661,46279.0
2016-09-29 12:15:00,43.22,43.24,43.2,43.24,56433.0,31.3661,31.3806,31.3516,31.3806,56433.0
2016-09-29 12:20:00,43.24,43.24,43.2,43.21,64188.0,31.3806,31.3806,31.3516,31.3589,64188.0
2016-09-29 12:25:00,43.22,43.23,43.17,43.19,47411.0,31.3661,31.3734,31.3298,31.3443,47411.0
2016-09-29 12:30:00,43.19,43.2,43.12,43.12,47931.0,31.3443,31.3516,31.2935,31.2935,47931.0
2016-09-29 12:35:00,43.12,43.12,43.04,43.05,89676.0,31.2935,31.2935,31.2355,31.2427,89676.0
2016-09-29 12:40:00,43.05,43.05,42.91,42.92,162038.0,31.2427,31.2427,31.1411,31.1484,162038.0
2016-09-29 12:45:00,42.91,42.93,42.83,42.84,105627.0,31.1411,31.1557,31.0831,31.0903,105627.0
2016-09-29 12:50:00,42.84,42.84,42.73,42.77,145385.0,31.0903,31.0903,31.0105,31.0395,145385.0
2016-09-29 12:55:00,42.77,42.8,42.72,42.76,56375.0,31.0395,31.0613,31.0033,31.0323,56375.0
2016-09-29 13:00:00,42.75,42.76,42.61,42.67,180100.0,31.025,31.0323,30.9234,30.967,180100.0
2016-09-29 13:05:00,42.68,42.77,42.64,42.75,168522.0,30.9742,31.0395,30.9452,31.025,168522.0
2016-09-29 13:10:00,42.74,42.8,42.65,42.66,134034.0,31.0178,31.0613,30.9525,30.9597,134034.0
2016-09-29 13:15:00,42.65,42.7,42.61,42.64,89008.0,30.9525,30.9887,30.9234,30.9452,89008.0
2016-09-29 13:20:00,42.63,42.72,42.62,42.71,167231.0,30.9379,31.0033,30.9307,30.996,167231.0
2016-09-29 13:25:00,42.7,42.71,42.62,42.63,85813.0,30.9887,30.996,30.9307,30.9379,85813.0
2016-09-29 13:30:00,42.63,42.68,42.6,42.67,47469.0,30.9379,30.9742,30.9162,30.967,47469.0
2016-09-29 13:35:00,42.67,42.68,42.63,42.64,30551.0,30.967,30.9742,30.9379,30.9452,30551.0
2016-09-29 13:40:00,42.64,42.65,42.58,42.63,38180.0,30.9452,30.9525,30.9017,30.9379,38180.0
2016-09-29 13:45:00,42.63,42.64,42.53,42.59,87955.0,30.9379,30.9452,30.8654,30.9089,87955.0
2016-09-29 13:50:00,42.58,42.58,42.4,42.4,114237.0,30.9017,30.9017,30.771,30.771,114237.0
2016-09-29 13:55:00,42.41,42.41,42.35,42.41,126366.0,30.7783,30.7783,30.7347,30.7783,126366.0
2016-09-29 14:00:00,42.41,42.46,42.39,42.44,87986.0,30.7783,30.8146,30.7638,30.8,87986.0
2016-09-29 14:05:00,42.45,42.48,42.39,42.48,68099.0,30.8073,30.8291,30.7638,30.8291,68099.0
2016-09-29 14:10:00,42.48,42.52,42.44,42.48,71983.0,30.8291,30.8581,30.8,30.8291,71983.0
2016-09-29 14:15:00,42.48,42.57,42.48,42.53,66939.0,30.8291,30.8944,30.8291,30.8654,66939.0
2016-09-29 14:20:00,42.54,42.58,42.53,42.58,181275.0,30.8726,30.9017,30.8654,30.9017,181275.0
2016-09-29 14:25:00,42.58,42.67,42.57,42.67,168393.0,30.9017,30.967,30.8944,30.967,168393.0
2016-09-29 14:30:00,42.67,42.67,42.6,42.62,28709.0,30.967,30.967,30.9162,30.9307,28709.0
2016-09-29 14:35:00,42.63,42.68,42.63,42.65,48264.0,30.9379,30.9742,30.9379,30.9525,48264.0
2016-09-29 14:40:00,42.65,42.66,42.61,42.62,26722.0,30.9525,30.9597,30.9234,30.9307,26722.0
2016-09-29 14:45:00,42.61,42.68,42.6,42.66,30383.0,30.9234,30.9742,30.9162,30.9597,30383.0
2016-09-29 14:50:00,42.66,42.69,42.63,42.63,25752.0,30.9597,30.9815,30.9379,30.9379,25752.0
2016-09-29 14:55:00,42.64,42.67,42.61,42.66,94397.0,30.9452,30.967,30.9234,30.9597,94397.0
2016-09-29 15:00:00,42.65,42.66,42.57,42.58,48579.0,30.9525,30.9597,30.8944,30.9017,48579.0
2016-09-29 15:05:00,42.58,42.61,42.55,42.6,67213.0,30.9017,30.9234,30.8799,30.9162,67213.0
2016-09-29 15:10:00,42.61,42.64,42.54,42.63,55509.0,30.9234,30.9452,30.8726,30.9379,55509.0
2016-09-29 15:15:00,42.63,42.64,42.58,42.58,45430.0,30.9379,30.9452,30.9017,30.9017,45430.0
2016-09-29 15:20:00,42.59,42.63,42.56,42.57,70226.0,30.9089,30.9379,30.8871,30.8944,70226.0
2016-09-29 15:25:00,42.58,42.61,42.51,42.6,75723.0,30.9017,30.9234,30.8509,30.9162,75723.0
2016-09-29 15:30:00,42.6,42.66,42.58,42.63,116158.0,30.9162,30.9597,30.9017,30.9379,116158.0
2016-09-29 15:35:00,42.63,42.65,42.59,42.64,82116.0,30.9379,30.9525,30.9089,30.9452,82116.0
2016-09-29 15:40:00,42.64,42.66,42.55,42.61,111502.0,30.9452,30.9597,30.8799,30.9234,111502.0
2016-09-29 15:45:00,42.61,42.62,42.56,42.57,98569.0,30.9234,30.9307,30.8871,30.8944,98569.0
2016-09-29 15:50:00,42.57,42.58,42.52,42.55,95554.0,30.8944,30.9017,30.8581,30.8799,95554.0
2016-09-29 15:55:00,42.55,42.56,42.47,42.48,367290.0,30.8799,30.8871,30.8218,30.8291,367290.0
2016-09-30 09:30:00,42.7,42.91,42.7,42.77,100622.0,30.9887,31.1411,30.9887,31.0395,100622.0
2016-09-30 09:35:00,42.78,42.8,42.68,42.7,68772.0,31.0468,31.0613,30.9742,30.9887,68772.0
2016-09-30 09:40:00,42.7,42.7,42.58,42.67,151015.0,30.9887,30.9887,30.9017,30.967,151015.0
2016-09-30 09:45:00,42.67,42.77,42.67,42.73,80636.0,30.967,31.0395,30.967,31.0105,80636.0
2016-09-30 09:50:00,42.74,42.77,42.61,42.62,91152.0,31.0178,31.0395,30.9234,30.9307,91152.0
2016-09-30 09:55:00,42.61,42.69,42.61,42.66,60775.0,30.9234,30.9815,30.9234,30.9597,60775.0
2016-09-30 10:00:00,42.67,42.7,42.62,42.67,98429.0,30.967,30.9887,30.9307,30.967,98429.0
2016-09-30 10:05:00,42.68,42.74,42.67,42.73,99626.0,30.9742,31.0178,30.967,31.0105,99626.0
2016-09-30 10:10:00,42.74,42.76,42.7,42.74,64779.0,31.0178,31.0323,30.9887,31.0178,64779.0
2016-09-30 10:15:00,42.75,42.75,42.63,42.64,87920.0,31.025,31.025,30.9379,30.9452,87920.0
2016-09-30 10:20:00,42.65,42.66,42.59,42.62,58200.0,30.9525,30.9597,30.9089,30.9307,58200.0
2016-09-30 10:25:00,42.62,42.64,42.6,42.62,145787.0,30.9307,30.9452,30.9162,30.9307,145787.0
2016-09-30 10:30:00,42.63,42.68,42.62,42.68,147632.0,30.9379,30.9742,30.9307,30.9742,147632.0
2016-09-30 10:35:00,42.67,42.72,42.67,42.69,32178.0,30.967,31.0033,30.967,30.9815,32178.0
2016-09-30 10:40:00,42.69,42.74,42.69,42.7,35757.0,30.9815,31.0178,30.9815,30.9887,35757.0
2016-09-30 10:45:00,42.71,42.74,42.69,42.71,32872.0,30.996,31.0178,30.9815,30.996,32872.0
2016-09-30 10:50:00,42.71,42.72,42.69,42.71,54569.0,30.996,31.0033,30.9815,30.996,54569.0
2016-09-30 10:55:00,42.71,42.76,42.71,42.76,80049.0,30.996,31.0323,30.996,31.0323,80049.0
2016-09-30 11:00:00,42.76,42.81,42.75,42.8,25346.0,31.0323,31.0686,31.025,31.0613,25346.0
2016-09-30 11:05:00,42.81,42.84,42.8,42.84,31297.0,31.0686,31.0903,31.0613,31.0903,31297.0
2016-09-30 11:10:00,42.85,42.96,42.85,42.96,85141.0,31.0976,31.1774,31.0976,31.1774,85141.0
2016-09-30 11:15:00,42.96,42.99,42.88,42.91,55299.0,31.1774,31.1992,31.1194,31.1411,55299.0
2016-09-30 11:20:00,42.91,42.95,42.9,42.92,78650.0,31.1411,31.1702,31.1339,31.1484,78650.0
2016-09-30 11:25:00,42.93,42.96,42.91,42.93,86555.0,31.1557,31.1774,31.1411,31.1557,86555.0
2016-09-30 11:30:00,42.93,42.97,42.89,42.91,70910.0,31.1557,31.1847,31.1266,31.1411,70910.0
2016-09-30 11:35:00,42.9,42.93,42.87,42.88,72507.0,31.1339,31.1557,31.1121,31.1194,72507.0
2016-09-30 11:40:00,42.87,42.89,42.85,42.89,32728.0,31.1121,31.1266,31.0976,31.1266,32728.0
2016-09-30 11:45:00,42.89,42.89,42.85,42.86,26049.0,31.1266,31.1266,31.0976,31.1049,26049.0
2016-09-30 11:50:00,42.86,42.88,42.83,42.88,56479.0,31.1049,31.1194,31.0831,31.1194,56479.0
2016-09-30 11:55:00,42.87,42.89,42.84,42.86,39253.0,31.1121,31.1266,31.0903,31.1049,39253.0
2016-09-30 12:00:00,42.85,42.87,42.84,42.85,55458.0,31.0976,31.1121,31.0903,31.0976,55458.0
2016-09-30 12:05:00,42.85,42.94,42.85,42.94,35928.0,31.0976,31.1629,31.0976,31.1629,35928.0
2016-09-30 12:10:00,42.94,42.94,42.91,42.93,27437.0,31.1629,31.1629,31.1411,31.1557,27437.0
2016-09-30 12:15:00,42.92,42.95,42.92,42.94,33078.0,31.1484,31.1702,31.1484,31.1629,33078.0
2016-09-30 12:20:00,42.94,42.95,42.9,42.91,33891.0,31.1629,31.1702,31.1339,31.1411,33891.0
2016-09-30 12:25:00,42.91,42.95,42.91,42.91,33292.0,31.1411,31.1702,31.1411,31.1411,33292.0
2016-09-30 12:30:00,42.91,42.96,42.91,42.91,27789.0,31.1411,31.1774,31.1411,31.1411,27789.0
2016-09-30 12:35:00,42.91,42.93,42.9,42.92,41469.0,31.1411,31.1557,31.1339,31.1484,41469.0
2016-09-30 12:40:00,42.93,42.93,42.87,42.89,38841.0,31.1557,31.1557,31.1121,31.1266,38841.0
2016-09-30 12:45:00,42.89,42.9,42.87,42.87,46468.0,31.1266,31.1339,31.1121,31.1121,46468.0
2016-09-30 12:50:00,42.87,42.87,42.84,42.85,55788.0,31.1121,31.1121,31.0903,31.0976,55788.0
2016-09-30 12:55:00,42.86,42.9,42.84,42.84,39644.0,31.1049,31.1339,31.0903,31.0903,39644.0
2016-09-30 13:00:00,42.84,42.88,42.83,42.87,17946.0,31.0903,31.1194,31.0831,31.1121,17946.0
2016-09-30 13:05:00,42.87,42.88,42.85,42.85,14851.0,31.1121,31.1194,31.0976,31.0976,14851.0
2016-09-30 13:10:00,42.86,42.88,42.84,42.85,38699.0,31.1049,31.1194,31.0903,31.0976,38699.0
2016-09-30 13:15:00,42.85,42.86,42.82,42.82,44070.0,31.0976,31.1049,31.0758,31.0758,44070.0
2016-09-30 13:20:00,42.83,42.84,42.81,42.82,28931.0,31.0831,31.0903,31.0686,31.0758,28931.0
2016-09-30 13:25:00,42.83,42.83,42.81,42.82,27033.0,31.0831,31.0831,31.0686,31.0758,27033.0
2016-09-30 13:30:00,42.82,42.84,42.81,42.83,24103.0,31.0758,31.0903,31.0686,31.0831,24103.0
2016-09-30 13:35:00,42.84,42.84,42.8,42.83,135710.0,31.0903,31.0903,31.0613,31.0831,135710.0
2016-09-30 13:40:00,42.83,42.89,42.82,42.88,61175.0,31.0831,31.1266,31.0758,31.1194,61175.0
2016-09-30 13:45:00,42.89,42.89,42.88,42.89,14356.0,31.1266,31.1266,31.1194,31.1266,14356.0
2016-09-30 13:50:00,42.89,42.91,42.88,42.9,36931.0,31.1266,31.1411,31.1194,31.1339,36931.0
2016-09-30 13:55:00,42.9,42.91,42.88,42.89,43489.0,31.1339,31.1411,31.1194,31.1266,43489.0
2016-09-30 14:00:00,42.9,42.9,42.88,42.88,21408.0,31.1339,31.1339,31.1194,31.1194,21408.0
2016-09-30 14:05:00,42.88,42.88,42.85,42.86,39063.0,31.1194,31.1194,31.0976,31.1049,39063.0
2016-09-30 14:10:00,42.87,42.91,42.86,42.89,46157.0,31.1121,31.1411,31.1049,31.1266,46157.0
2016-09-30 14:15:00,42.89,42.92,42.89,42.91,66259.0,31.1266,31.1484,31.1266,31.1411,66259.0
2016-09-30 14:20:00,42.91,42.92,42.89,42.91,71584.0,31.1411,31.1484,31.1266,31.1411,71584.0
2016-09-30 14:25:00,42.91,42.93,42.9,42.93,41293.0,31.1411,31.1557,31.1339,31.1557,41293.0
2016-09-30 14:30:00,42.93,43.0,42.93,43.0,126457.0,31.1557,31.2065,31.1557,31.2065,126457.0
2016-09-30 14:35:00,43.0,43.01,42.98,43.01,80893.0,31.2065,31.2137,31.1919,31.2137,80893.0
2016-09-30 14:40:00,43.01,43.04,43.0,43.02,48099.0,31.2137,31.2355,31.2065,31.221,48099.0
2016-09-30 14:45:00,43.02,43.07,43.02,43.06,101500.0,31.221,31.2573,31.221,31.25,101500.0
2016-09-30 14:50:00,43.07,43.07,43.03,43.05,49368.0,31.2573,31.2573,31.2282,31.2427,49368.0
2016-09-30 14:55:00,43.05,43.06,43.04,43.05,22161.0,31.2427,31.25,31.2355,31.2427,22161.0
2016-09-30 15:00:00,43.04,43.08,43.04,43.07,34564.0,31.2355,31.2645,31.2355,31.2573,34564.0
2016-09-30 15:05:00,43.07,43.07,43.05,43.07,41656.0,31.2573,31.2573,31.2427,31.2573,41656.0
2016-09-30 15:10:00,43.06,43.11,43.06,43.11,65598.0,31.25,31.2863,31.25,31.2863,65598.0
2016-09-30 15:15:00,43.11,43.16,43.1,43.14,265838.0,31.2863,31.3226,31.279,31.3081,265838.0
2016-09-30 15:20:00,43.14,43.15,43.08,43.09,53394.0,31.3081,31.3153,31.2645,31.2718,53394.0
2016-09-30 15:25:00,43.09,43.1,43.08,43.08,42349.0,31.2718,31.279,31.2645,31.2645,42349.0
2016-09-30 15:30:00,43.08,43.11,43.06,43.07,92605.0,31.2645,31.2863,31.25,31.2573,92605.0
2016-09-30 15:35:00,43.07,43.08,43.02,43.04,89469.0,31.2573,31.2645,31.221,31.2355,89469.0
2016-09-30 15:40:00,43.04,43.07,43.03,43.06,109480.0,31.2355,31.2573,31.2282,31.25,109480.0
2016-09-30 15:45:00,43.06,43.07,43.01,43.02,121856.0,31.25,31.2573,31.2137,31.221,121856.0
2016-09-30 15:50:00,43.02,43.04,43.01,43.04,247857.0,31.221,31.2355,31.2137,31.2355,247857.0
2016-09-30 15:55:00,43.03,43.04,42.87,42.88,572978.0,31.2282,31.2355,31.1121,31.1194,572978.0
2016-10-03 09:30:00,42.69,42.78,42.64,42.75,107151.0,30.9815,31.0468,30.9452,31.025,107151.0
2016-10-03 09:35:00,42.75,42.75,42.65,42.7,52014.0,31.025,31.025,30.9525,30.9887,52014.0
2016-10-03 09:40:00,42.7,42.74,42.62,42.62,56145.0,30.9887,31.0178,30.9307,30.9307,56145.0
2016-10-03 09:45:00,42.62,42.66,42.6,42.61,46895.0,30.9307,30.9597,30.9162,30.9234,46895.0
2016-10-03 09:50:00,42.6,42.66,42.59,42.66,25873.0,30.9162,30.9597,30.9089,30.9597,25873.0
2016-10-03 09:55:00,42.67,42.69,42.63,42.64,39340.0,30.967,30.9815,30.9379,30.9452,39340.0
2016-10-03 10:00:00,42.65,42.76,42.64,42.72,70351.0,30.9525,31.0323,30.9452,31.0033,70351.0
2016-10-03 10:05:00,42.71,42.72,42.67,42.69,51433.0,30.996,31.0033,30.967,30.9815,51433.0
2016-10-03 10:10:00,42.69,42.76,42.67,42.75,30798.0,30.9815,31.0323,30.967,31.025,30798.0
2016-10-03 10:15:00,42.75,42.75,42.66,42.68,63361.0,31.025,31.025,30.9597,30.9742,63361.0
2016-10-03 10:20:00,42.68,42.72,42.66,42.71,35241.0,30.9742,31.0033,30.9597,30.996,35241.0
2016-10-03 10:25:00,42.7,42.71,42.66,42.67,39887.0,30.9887,30.996,30.9597,30.967,39887.0
2016-10-03 10:30:00,42.67,42.73,42.65,42.72,34484.0,30.967,31.0105,30.9525,31.0033,34484.0
2016-10-03 10:35:00,42.72,42.74,42.67,42.73,49825.0,31.0033,31.0178,30.967,31.0105,49825.0
2016-10-03 10:40:00,42.73,42.76,42.71,42.76,18406.0,31.0105,31.0323,30.996,31.0323,18406.0
2016-10-03 10:45:00,42.76,42.82,42.75,42.81,51890.0,31.0323,31.0758,31.025,31.0686,51890.0
2016-10-03 10:50:00,42.81,42.82,42.78,42.78,56172.0,31.0686,31.0758,31.0468,31.0468,56172.0
2016-10-03 10:55:00,42.78,42.79,42.77,42.77,67696.0,31.0468,31.0541,31.0395,31.0395,67696.0
2016-10-03 11:00:00,42.78,42.79,42.76,42.76,29402.0,31.0468,31.0541,31.0323,31.0323,29402.0
2016-10-03 11:05:00,42.77,42.77,42.73,42.73,21536.0,31.0395,31.0395,31.0105,31.0105,21536.0
2016-10-03 11:10:00,42.75,42.77,42.73,42.77,17910.0,31.025,31.0395,31.0105,31.0395,17910.0
2016-10-03 11:15:00,42.77,42.77,42.72,42.75,51146.0,31.0395,31.0395,31.0033,31.025,51146.0
2016-10-03 11:20:00,42.75,42.8,42.73,42.79,43119.0,31.025,31.0613,31.0105,31.0541,43119.0
2016-10-03 11:25:00,42.79,42.82,42.77,42.79,44667.0,31.0541,31.0758,31.0395,31.0541,44667.0
2016-10-03 11:30:00,42.79,42.81,42.77,42.79,21139.0,31.0541,31.0686,31.0395,31.0541,21139.0
2016-10-03 11:35:00,42.8,42.8,42.72,42.73,37637.0,31.0613,31.0613,31.0033,31.0105,37637.0
2016-10-03 11:40:00,42.73,42.76,42.72,42.76,27033.0,31.0105,31.0323,31.0033,31.0323,27033.0
2016-10-03 11:45:00,42.76,42.76,42.7,42.7,33959.0,31.0323,31.0323,30.9887,30.9887,33959.0
2016-10-03 11:50:00,42.7,42.7,42.65,42.66,42704.0,30.9887,30.9887,30.9525,30.9597,42704.0
2016-10-03 11:55:00,42.66,42.69,42.63,42.67,46383.0,30.9597,30.9815,30.9379,30.967,46383.0
2016-10-03 12:00:00,42.67,42.68,42.65,42.65,15643.0,30.967,30.9742,30.9525,30.9525,15643.0
2016-10-03 12:05:00,42.66,42.69,42.65,42.65,40452.0,30.9597,30.9815,30.9525,30.9525,40452.0
2016-10-03 12:10:00,42.65,42.65,42.62,42.63,33620.0,30.9525,30.9525,30.9307,30.9379,33620.0
2016-10-03 12:15:00,42.62,42.66,42.59,42.64,93090.0,30.9307,30.9597,30.9089,30.9452,93090.0
2016-10-03 12:20:00,42.63,42.64,42.57,42.59,48832.0,30.9379,30.9452,30.8944,30.9089,48832.0
2016-10-03 12:25:00,42.59,42.59,42.54,42.56,34353.0,30.9089,30.9089,30.8726,30.8871,34353.0
2016-10-03 12:30:00,42.56,42.57,42.54,42.56,47079.0,30.8871,30.8944,30.8726,30.8871,47079.0
2016-10-03 12:35:00,42.56,42.59,42.53,42.53,25106.0,30.8871,30.9089,30.8654,30.8654,25106.0
2016-10-03 12:40:00,42.54,42.55,42.52,42.54,26582.0,30.8726,30.8799,30.8581,30.8726,26582.0
2016-10-03 12:45:00,42.55,42.55,42.52,42.53,24988.0,30.8799,30.8799,30.8581,30.8654,24988.0
2016-10-03 12:50:00,42.52,42.55,42.52,42.52,44857.0,30.8581,30.8799,30.8581,30.8581,44857.0
2016-10-03 12:55:00,42.53,42.54,42.51,42.53,22819.0,30.8654,30.8726,30.8509,30.8654,22819.0
2016-10-03 13:00:00,42.54,42.55,42.52,42.52,22373.0,30.8726,30.8799,30.8581,30.8581,22373.0
2016-10-03 13:05:00,42.53,42.53,42.49,42.5,28582.0,30.8654,30.8654,30.8363,30.8436,28582.0
2016-10-03 13:10:00,42.51,42.51,42.45,42.5,38253.0,30.8509,30.8509,30.8073,30.8436,38253.0
2016-10-03 13:15:00,42.51,42.51,42.48,42.5,28387.0,30.8509,30.8509,30.8291,30.8436,28387.0
2016-10-03 13:20:00,42.5,42.57,42.49,42.57,54540.0,30.8436,30.8944,30.8363,30.8944,54540.0
2016-10-03 13:25:00,42.56,42.59,42.56,42.58,88735.0,30.8871,30.9089,30.8871,30.9017,88735.0
2016-10-03 13:30:00,42.58,42.61,42.57,42.61,24557.0,30.9017,30.9234,30.8944,30.9234,24557.0
2016-10-03 13:35:00,42.61,42.61,42.56,42.56,24154.0,30.9234,30.9234,30.8871,30.8871,24154.0
2016-10-03 13:40:00,42.57,42.57,42.55,42.57,43256.0,30.8944,30.8944,30.8799,30.8944,43256.0
2016-10-03 13:45:00,42.57,42.59,42.56,42.59,61628.0,30.8944,30.9089,30.8871,30.9089,61628.0
2016-10-03 13:50:00,42.59,42.61,42.56,42.57,27402.0,30.9089,30.9234,30.8871,30.8944,27402.0
2016-10-03 13:55:00,42.57,42.59,42.56,42.58,63135.0,30.8944,30.9089,30.8871,30.9017,63135.0
2016-10-03 14:00:00,42.58,42.63,42.57,42.63,58862.0,30.9017,30.9379,30.8944,30.9379,58862.0
2016-10-03 14:05:00,42.62,42.62,42.6,42.61,23501.0,30.9307,30.9307,30.9162,30.9234,23501.0
2016-10-03 14:10:00,42.61,42.62,42.58,42.61,39176.0,30.9234,30.9307,30.9017,30.9234,39176.0
2016-10-03 14:15:00,42.62,42.63,42.59,42.59,22525.0,30.9307,30.9379,30.9089,30.9089,22525.0
2016-10-03 14:20:00,42.59,42.61,42.58,42.61,28085.0,30.9089,30.9234,30.9017,30.9234,28085.0
2016-10-03 14:25:00,42.61,42.62,42.58,42.59,37470.0,30.9234,30.9307,30.9017,30.9089,37470.0
2016-10-03 14:30:00,42.58,42.61,42.58,42.6,60260.0,30.9017,30.9234,30.9017,30.9162,60260.0
2016-10-03 14:35:00,42.6,42.6,42.55,42.55,55503.0,30.9162,30.9162,30.8799,30.8799,55503.0
2016-10-03 14:40:00,42.56,42.56,42.53,42.54,50827.0,30.8871,30.8871,30.8654,30.8726,50827.0
2016-10-03 14:45:00,42.54,42.55,42.51,42.52,57473.0,30.8726,30.8799,30.8509,30.8581,57473.0
2016-10-03 14:50:00,42.53,42.53,42.5,42.53,63177.0,30.8654,30.8654,30.8436,30.8654,63177.0
2016-10-03 14:55:00,42.52,42.55,42.49,42.55,54855.0,30.8581,30.8799,30.8363,30.8799,54855.0
2016-10-03 15:00:00,42.55,42.56,42.52,42.52,34179.0,30.8799,30.8871,30.8581,30.8581,34179.0
2016-10-03 15:05:00,42.53,42.54,42.52,42.53,40520.0,30.8654,30.8726,30.8581,30.8654,40520.0
2016-10-03 15:10:00,42.53,42.55,42.53,42.55,48024.0,30.8654,30.8799,30.8654,30.8799,48024.0
2016-10-03 15:15:00,42.55,42.61,42.54,42.61,125606.0,30.8799,30.9234,30.8726,30.9234,125606.0
2016-10-03 15:20:00,42.61,42.62,42.56,42.56,107464.0,30.9234,30.9307,30.8871,30.8871,107464.0
2016-10-03 15:25:00,42.56,42.58,42.56,42.56,94712.0,30.8871,30.9017,30.8871,30.8871,94712.0
2016-10-03 15:30:00,42.56,42.59,42.55,42.59,67347.0,30.8871,30.9089,30.8799,30.9089,67347.0
2016-10-03 15:35:00,42.59,42.62,42.58,42.59,88139.0,30.9089,30.9307,30.9017,30.9089,88139.0
2016-10-03 15:40:00,42.6,42.67,42.59,42.65,128619.0,30.9162,30.967,30.9089,30.9525,128619.0
2016-10-03 15:45:00,42.64,42.67,42.64,42.65,135411.0,30.9452,30.967,30.9452,30.9525,135411.0
2016-10-03 15:50:00,42.65,42.66,42.64,42.66,178533.0,30.9525,30.9597,30.9452,30.9597,178533.0
2016-10-03 15:55:00,42.66,42.68,42.62,42.65,436053.0,30.9597,30.9742,30.9307,30.9525,436053.0
2016-10-04 09:30:00,42.74,42.76,42.55,42.62,185379.0,31.0178,31.0323,30.8799,30.9307,185379.0
2016-10-04 09:35:00,42.63,42.72,42.62,42.72,164490.0,30.9379,31.0033,30.9307,31.0033,164490.0
2016-10-04 09:40:00,42.71,42.76,42.66,42.68,72309.0,30.996,31.0323,30.9597,30.9742,72309.0
2016-10-04 09:45:00,42.68,42.74,42.67,42.7,134088.0,30.9742,31.0178,30.967,30.9887,134088.0
2016-10-04 09:50:00,42.7,42.73,42.67,42.68,66309.0,30.9887,31.0105,30.967,30.9742,66309.0
2016-10-04 09:55:00,42.69,42.69,42.64,42.67,81294.0,30.9815,30.9815,30.9452,30.967,81294.0
2016-10-04 10:00:00,42.67,42.71,42.61,42.67,65773.0,30.967,30.996,30.9234,30.967,65773.0
2016-10-04 10:05:00,42.67,42.68,42.61,42.64,51804.0,30.967,30.9742,30.9234,30.9452,51804.0
2016-10-04 10:10:00,42.64,42.65,42.5,42.55,113259.0,30.9452,30.9525,30.8436,30.8799,113259.0
2016-10-04 10:15:00,42.56,42.59,42.52,42.59,180696.0,30.8871,30.9089,30.8581,30.9089,180696.0
2016-10-04 10:20:00,42.58,42.65,42.58,42.64,70634.0,30.9017,30.9525,30.9017,30.9452,70634.0
2016-10-04 10:25:00,42.64,42.67,42.61,42.65,39854.0,30.9452,30.967,30.9234,30.9525,39854.0
2016-10-04 10:30:00,42.65,42.72,42.64,42.72,41565.0,30.9525,31.0033,30.9452,31.0033,41565.0
2016-10-04 10:35:00,42.73,42.77,42.71,42.76,56734.0,31.0105,31.0395,30.996,31.0323,56734.0
2016-10-04 10:40:00,42.76,42.83,42.75,42.83,58921.0,31.0323,31.0831,31.025,31.0831,58921.0
2016-10-04 10:45:00,42.83,42.89,42.83,42.88,95333.0,31.0831,31.1266,31.0831,31.1194,95333.0
2016-10-04 10:50:00,42.88,42.96,42.87,42.93,74695.0,31.1194,31.1774,31.1121,31.1557,74695.0
2016-10-04 10:55:00,42.94,43.0,42.91,42.98,92012.0,31.1629,31.2065,31.1411,31.1919,92012.0
2016-10-04 11:00:00,42.99,43.0,42.81,42.81,184783.0,31.1992,31.2065,31.0686,31.0686,184783.0
2016-10-04 11:05:00,42.8,42.84,42.77,42.83,115150.0,31.0613,31.0903,31.0395,31.0831,115150.0
2016-10-04 11:10:00,42.83,42.87,42.8,42.84,53605.0,31.0831,31.1121,31.0613,31.0903,53605.0
2016-10-04 11:15:00,42.84,42.84,42.75,42.79,59947.0,31.0903,31.0903,31.025,31.0541,59947.0
2016-10-04 11:20:00,42.78,42.88,42.77,42.86,52334.0,31.0468,31.1194,31.0395,31.1049,52334.0
2016-10-04 11:25:00,42.86,42.96,42.86,42.94,77520.0,31.1049,31.1774,31.1049,31.1629,77520.0
2016-10-04 11:30:00,42.93,42.97,42.91,42.95,99113.0,31.1557,31.1847,31.1411,31.1702,99113.0
2016-10-04 11:35:00,42.96,43.04,42.94,42.94,186276.0,31.1774,31.2355,31.1629,31.1629,186276.0
2016-10-04 11:40:00,42.94,43.04,42.91,43.03,168768.0,31.1629,31.2355,31.1411,31.2282,168768.0
2016-10-04 11:45:00,43.04,43.15,43.03,43.13,144589.0,31.2355,31.3153,31.2282,31.3008,144589.0
2016-10-04 11:50:00,43.12,43.14,43.04,43.05,62915.0,31.2935,31.3081,31.2355,31.2427,62915.0
2016-10-04 11:55:00,43.05,43.07,43.02,43.05,48109.0,31.2427,31.2573,31.221,31.2427,48109.0
2016-10-04 12:00:00,43.05,43.1,43.03,43.08,37228.0,31.2427,31.279,31.2282,31.2645,37228.0
2016-10-04 12:05:00,43.08,43.12,43.03,43.04,45100.0,31.2645,31.2935,31.2282,31.2355,45100.0
2016-10-04 12:10:00,43.05,43.12,43.04,43.06,70256.0,31.2427,31.2935,31.2355,31.25,70256.0
2016-10-04 12:15:00,43.06,43.15,43.04,43.12,48579.0,31.25,31.3153,31.2355,31.2935,48579.0
2016-10-04 12:20:00,43.11,43.13,43.05,43.05,33652.0,31.2863,31.3008,31.2427,31.2427,33652.0
2016-10-04 12:25:00,43.05,43.08,43.04,43.05,28608.0,31.2427,31.2645,31.2355,31.2427,28608.0
2016-10-04 12:30:00,43.05,43.05,42.95,42.98,53579.0,31.2427,31.2427,31.1702,31.1919,53579.0
2016-10-04 12:35:00,42.98,43.02,42.95,42.99,60194.0,31.1919,31.221,31.1702,31.1992,60194.0
2016-10-04 12:40:00,42.99,43.03,42.99,43.01,26361.0,31.1992,31.2282,31.1992,31.2137,26361.0
2016-10-04 12:45:00,43.02,43.04,42.96,42.98,89749.0,31.221,31.2355,31.1774,31.1919,89749.0
2016-10-04 12:50:00,42.98,42.98,42.89,42.93,73710.0,31.1919,31.1919,31.1266,31.1557,73710.0
2016-10-04 12:55:00,42.93,42.94,42.89,42.9,42874.0,31.1557,31.1629,31.1266,31.1339,42874.0
2016-10-04 13:00:00,42.9,42.94,42.89,42.91,25053.0,31.1339,31.1629,31.1266,31.1411,25053.0
2016-10-04 13:05:00,42.91,42.94,42.83,42.83,41545.0,31.1411,31.1629,31.0831,31.0831,41545.0
2016-10-04 13:10:00,42.83,42.88,42.83,42.88,23776.0,31.0831,31.1194,31.0831,31.1194,23776.0
2016-10-04 13:15:00,42.88,42.88,42.84,42.86,23116.0,31.1194,31.1194,31.0903,31.1049,23116.0
2016-10-04 13:20:00,42.86,42.87,42.77,42.78,42385.0,31.1049,31.1121,31.0395,31.0468,42385.0
2016-10-04 13:25:00,42.79,42.84,42.78,42.84,23143.0,31.0541,31.0903,31.0468,31.0903,23143.0
2016-10-04 13:30:00,42.84,42.87,42.79,42.86,36767.0,31.0903,31.1121,31.0541,31.1049,36767.0
2016-10-04 13:35:00,42.86,42.89,42.85,42.87,20890.0,31.1049,31.1266,31.0976,31.1121,20890.0
2016-10-04 13:40:00,42.87,42.87,42.84,42.84,70532.0,31.1121,31.1121,31.0903,31.0903,70532.0
2016-10-04 13:45:00,42.84,42.86,42.82,42.86,44873.0,31.0903,31.1049,31.0758,31.1049,44873.0
2016-10-04 13:50:00,42.85,42.89,42.82,42.86,82863.0,31.0976,31.1266,31.0758,31.1049,82863.0
2016-10-04 13:55:00,42.86,42.86,42.84,42.85,30387.0,31.1049,31.1049,31.0903,31.0976,30387.0
2016-10-04 14:00:00,42.85,42.86,42.81,42.86,78860.0,31.0976,31.1049,31.0686,31.1049,78860.0
2016-10-04 14:05:00,42.86,42.89,42.84,42.84,85249.0,31.1049,31.1266,31.0903,31.0903,85249.0
2016-10-04 14:10:00,42.84,42.86,42.83,42.85,81790.0,31.0903,31.1049,31.0831,31.0976,81790.0
2016-10-04 14:15:00,42.85,42.86,42.81,42.81,81241.0,31.0976,31.1049,31.0686,31.0686,81241.0
2016-10-04 14:20:00,42.8,42.83,42.77,42.82,94542.0,31.0613,31.0831,31.0395,31.0758,94542.0
2016-10-04 14:25:00,42.81,42.82,42.76,42.79,101101.0,31.0686,31.0758,31.0323,31.0541,101101.0
2016-10-04 14:30:00,42.79,42.85,42.77,42.84,182419.0,31.0541,31.0976,31.0395,31.0903,182419.0
2016-10-04 14:35:00,42.84,42.84,42.81,42.81,145429.0,31.0903,31.0903,31.0686,31.0686,145429.0
2016-10-04 14:40:00,42.81,42.84,42.79,42.8,133376.0,31.0686,31.0903,31.0541,31.0613,133376.0
2016-10-04 14:45:00,42.8,42.81,42.79,42.8,80215.0,31.0613,31.0686,31.0541,31.0613,80215.0
2016-10-04 14:50:00,42.79,42.8,42.74,42.76,83435.0,31.0541,31.0613,31.0178,31.0323,83435.0
2016-10-04 14:55:00,42.76,42.77,42.72,42.73,134897.0,31.0323,31.0395,31.0033,31.0105,134897.0
2016-10-04 15:00:00,42.72,42.76,42.72,42.75,99543.0,31.0033,31.0323,31.0033,31.025,99543.0
2016-10-04 15:05:00,42.75,42.79,42.74,42.75,90559.0,31.025,31.0541,31.0178,31.025,90559.0
2016-10-04 15:10:00,42.76,42.78,42.72,42.74,69341.0,31.0323,31.0468,31.0033,31.0178,69341.0
2016-10-04 15:15:00,42.75,42.79,42.74,42.78,116890.0,31.025,31.0541,31.0178,31.0468,116890.0
2016-10-04 15:20:00,42.78,42.82,42.78,42.82,97852.0,31.0468,31.0758,31.0468,31.0758,97852.0
2016-10-04 15:25:00,42.81,42.83,42.8,42.82,184455.0,31.0686,31.0831,31.0613,31.0758,184455.0
2016-10-04 15:30:00,42.82,42.82,42.79,42.8,178317.0,31.0758,31.0758,31.0541,31.0613,178317.0
2016-10-04 15:35:00,42.8,42.82,42.77,42.81,195835.0,31.0613,31.0758,31.0395,31.0686,195835.0
2016-10-04 15:40:00,42.81,42.83,42.79,42.8,198292.0,31.0686,31.0831,31.0541,31.0613,198292.0
2016-10-04 15:45:00,42.8,42.82,42.79,42.79,192684.0,31.0613,31.0758,31.0541,31.0541,192684.0
2016-10-04 15:50:00,42.8,42.86,42.78,42.86,274001.0,31.0613,31.1049,31.0468,31.1049,274001.0
2016-10-04 15:55:00,42.86,42.86,42.81,42.84,392374.0,31.1049,31.1049,31.0686,31.0903,392374.0
2016-10-05 09:30:00,43.06,43.14,43.02,43.06,105810.0,31.25,31.3081,31.221,31.25,105810.0
2016-10-05 09:35:00,43.05,43.17,43.05,43.16,65626.0,31.2427,31.3298,31.2427,31.3226,65626.0
2016-10-05 09:40:00,43.15,43.18,43.12,43.14,64681.0,31.3153,31.3371,31.2935,31.3081,64681.0
2016-10-05 09:45:00,43.15,43.2,43.13,43.2,53772.0,31.3153,31.3516,31.3008,31.3516,53772.0
2016-10-05 09:50:00,43.19,43.2,43.13,43.15,76348.0,31.3443,31.3516,31.3008,31.3153,76348.0
2016-10-05 09:55:00,43.15,43.23,43.14,43.23,78565.0,31.3153,31.3734,31.3081,31.3734,78565.0
2016-10-05 10:00:00,43.22,43.38,43.21,43.37,159675.0,31.3661,31.4822,31.3589,31.475,159675.0
2016-10-05 10:05:00,43.37,43.44,43.35,43.42,160644.0,31.475,31.5258,31.4605,31.5113,160644.0
2016-10-05 10:10:00,43.42,43.5,43.38,43.39,230055.0,31.5113,31.5693,31.4822,31.4895,230055.0
2016-10-05 10:15:00,43.4,43.42,43.37,43.4,68356.0,31.4968,31.5113,31.475,31.4968,68356.0
2016-10-05 10:20:00,43.39,43.42,43.35,43.41,89149.0,31.4895,31.5113,31.4605,31.504,89149.0
2016-10-05 10:25:00,43.41,43.47,43.41,43.46,37240.0,31.504,31.5476,31.504,31.5403,37240.0
2016-10-05 10:30:00,43.46,43.49,43.41,43.49,51611.0,31.5403,31.5621,31.504,31.5621,51611.0
2016-10-05 10:35:00,43.48,43.55,43.48,43.54,64102.0,31.5548,31.6056,31.5548,31.5984,64102.0
2016-10-05 10:40:00,43.54,43.55,43.44,43.45,57860.0,31.5984,31.6056,31.5258,31.533,57860.0
2016-10-05 10:45:00,43.45,43.57,43.44,43.51,76912.0,31.533,31.6201,31.5258,31.5766,76912.0
2016-10-05 10:50:00,43.52,43.6,43.51,43.6,45907.0,31.5838,31.6419,31.5766,31.6419,45907.0
2016-10-05 10:55:00,43.6,43.65,43.58,43.65,59262.0,31.6419,31.6782,31.6274,31.6782,59262.0
2016-10-05 11:00:00,43.65,43.65,43.57,43.63,96119.0,31.6782,31.6782,31.6201,31.6637,96119.0
2016-10-05 11:05:00,43.63,43.64,43.6,43.63,50679.0,31.6637,31.6709,31.6419,31.6637,50679.0
2016-10-05 11:10:00,43.64,43.65,43.57,43.6,59495.0,31.6709,31.6782,31.6201,31.6419,59495.0
2016-10-05 11:15:00,43.6,43.64,43.58,43.59,84673.0,31.6419,31.6709,31.6274,31.6346,84673.0
2016-10-05 11:20:00,43.6,43.6,43.53,43.54,27647.0,31.6419,31.6419,31.5911,31.5984,27647.0
2016-10-05 11:25:00,43.54,43.55,43.5,43.53,24762.0,31.5984,31.6056,31.5693,31.5911,24762.0
2016-10-05 11:30:00,43.54,43.6,43.54,43.59,45042.0,31.5984,31.6419,31.5984,31.6346,45042.0
2016-10-05 11:35:00,43.6,43.6,43.54,43.55,27547.0,31.6419,31.6419,31.5984,31.6056,27547.0
2016-10-05 11:40:00,43.55,43.56,43.51,43.55,19373.0,31.6056,31.6129,31.5766,31.6056,19373.0
2016-10-05 11:45:00,43.56,43.6,43.54,43.55,85534.0,31.6129,31.6419,31.5984,31.6056,85534.0
2016-10-05 11:50:00,43.55,43.56,43.5,43.52,29167.0,31.6056,31.6129,31.5693,31.5838,29167.0
2016-10-05 11:55:00,43.52,43.56,43.52,43.55,72669.0,31.5838,31.6129,31.5838,31.6056,72669.0
2016-10-05 12:00:00,43.55,43.57,43.53,43.54,40268.0,31.6056,31.6201,31.5911,31.5984,40268.0
2016-10-05 12:05:00,43.54,43.59,43.54,43.58,44365.0,31.5984,31.6346,31.5984,31.6274,44365.0
2016-10-05 12:10:00,43.57,43.6,43.56,43.59,71063.0,31.6201,31.6419,31.6129,31.6346,71063.0
2016-10-05 12:15:00,43.59,43.63,43.57,43.58,70594.0,31.6346,31.6637,31.6201,31.6274,70594.0
2016-10-05 12:20:00,43.58,43.59,43.57,43.57,32977.0,31.6274,31.6346,31.6201,31.6201,32977.0
2016-10-05 12:25:00,43.57,43.59,43.56,43.58,20843.0,31.6201,31.6346,31.6129,31.6274,20843.0
2016-10-05 12:30:00,43.59,43.6,43.56,43.57,52074.0,31.6346,31.6419,31.6129,31.6201,52074.0
2016-10-05 12:35:00,43.58,43.6,43.56,43.59,47407.0,31.6274,31.6419,31.6129,31.6346,47407.0
2016-10-05 12:40:00,43.6,43.62,43.57,43.62,32902.0,31.6419,31.6564,31.6201,31.6564,32902.0
2016-10-05 12:45:00,43.62,43.62,43.56,43.57,29076.0,31.6564,31.6564,31.6129,31.6201,29076.0
2016-10-05 12:50:00,43.57,43.59,43.56,43.58,12933.0,31.6201,31.6346,31.6129,31.6274,12933.0
2016-10-05 12:55:00,43.58,43.6,43.57,43.59,31617.0,31.6274,31.6419,31.6201,31.6346,31617.0
2016-10-05 13:00:00,43.59,43.66,43.59,43.65,60829.0,31.6346,31.6854,31.6346,31.6782,60829.0
2016-10-05 13:05:00,43.66,43.66,43.62,43.63,40312.0,31.6854,31.6854,31.6564,31.6637,40312.0
2016-10-05 13:10:00,43.63,43.64,43.61,43.61,25551.0,31.6637,31.6709,31.6492,31.6492,25551.0
2016-10-05 13:15:00,43.62,43.65,43.61,43.65,24146.0,31.6564,31.6782,31.6492,31.6782,24146.0
2016-10-05 13:20:00,43.65,43.66,43.62,43.64,43444.0,31.6782,31.6854,31.6564,31.6709,43444.0
2016-10-05 13:25:00,43.64,43.65,43.63,43.63,10013.0,31.6709,31.6782,31.6637,31.6637,10013.0
2016-10-05 13:30:00,43.64,43.66,43.62,43.66,24828.0,31.6709,31.6854,31.6564,31.6854,24828.0
2016-10-05 13:35:00,43.65,43.68,43.65,43.67,61870.0,31.6782,31.7,31.6782,31.6927,61870.0
2016-10-05 13:40:00,43.67,43.72,43.67,43.71,83928.0,31.6927,31.729,31.6927,31.7217,83928.0
2016-10-05 13:45:00,43.7,43.71,43.68,43.71,28698.0,31.7145,31.7217,31.7,31.7217,28698.0
2016-10-05 13:50:00,43.71,43.74,43.7,43.73,73770.0,31.7217,31.7435,31.7145,31.7362,73770.0
2016-10-05 13:55:00,43.73,43.75,43.68,43.69,78754.0,31.7362,31.7508,31.7,31.7072,78754.0
2016-10-05 14:00:00,43.69,43.69,43.66,43.67,60515.0,31.7072,31.7072,31.6854,31.6927,60515.0
2016-10-05 14:05:00,43.66,43.68,43.65,43.68,33221.0,31.6854,31.7,31.6782,31.7,33221.0
2016-10-05 14:10:00,43.68,43.71,43.67,43.68,40718.0,31.7,31.7217,31.6927,31.7,40718.0
2016-10-05 14:15:00,43.68,43.71,43.67,43.7,33729.0,31.7,31.7217,31.6927,31.7145,33729.0
2016-10-05 14:20:00,43.69,43.71,43.68,43.7,22788.0,31.7072,31.7217,31.7,31.7145,22788.0
2016-10-05 14:25:00,43.69,43.72,43.68,43.71,35536.0,31.7072,31.729,31.7,31.7217,35536.0
2016-10-05 14:30:00,43.7,43.74,43.7,43.72,61062.0,31.7145,31.7435,31.7145,31.729,61062.0
2016-10-05 14:35:00,43.72,43.73,43.7,43.71,36451.0,31.729,31.7362,31.7145,31.7217,36451.0
2016-10-05 14:40:00,43.7,43.74,43.7,43.73,37137.0,31.7145,31.7435,31.7145,31.7362,37137.0
2016-10-05 14:45:00,43.72,43.75,43.72,43.75,24569.0,31.729,31.7508,31.729,31.7508,24569.0
2016-10-05 14:50:00,43.74,43.75,43.71,43.73,45364.0,31.7435,31.7508,31.7217,31.7362,45364.0
2016-10-05 14:55:00,43.73,43.75,43.73,43.74,39037.0,31.7362,31.7508,31.7362,31.7435,39037.0
2016-10-05 15:00:00,43.74,43.79,43.73,43.79,89210.0,31.7435,31.7798,31.7362,31.7798,89210.0
2016-10-05 15:05:00,43.79,43.8,43.75,43.79,67191.0,31.7798,31.787,31.7508,31.7798,67191.0
2016-10-05 15:10:00,43.79,43.81,43.78,43.8,50988.0,31.7798,31.7943,31.7725,31.787,50988.0
2016-10-05 15:15:00,43.81,43.81,43.75,43.77,161443.0,31.7943,31.7943,31.7508,31.7653,161443.0
2016-10-05 15:20:00,43.77,43.78,43.69,43.73,143784.0,31.7653,31.7725,31.7072,31.7362,143784.0
2016-10-05 15:25:00,43.73,43.75,43.69,43.71,106874.0,31.7362,31.7508,31.7072,31.7217,106874.0
2016-10-05 15:30:00,43.71,43.75,43.7,43.75,238845.0,31.7217,31.7508,31.7145,31.7508,238845.0
2016-10-05 15:35:00,43.75,43.77,43.7,43.71,163243.0,31.7508,31.7653,31.7145,31.7217,163243.0
2016-10-05 15:40:00,43.71,43.75,43.7,43.72,124368.0,31.7217,31.7508,31.7145,31.729,124368.0
2016-10-05 15:45:00,43.72,43.72,43.68,43.7,173601.0,31.729,31.729,31.7,31.7145,173601.0
2016-10-05 15:50:00,43.7,43.72,43.67,43.71,275161.0,31.7145,31.729,31.6927,31.7217,275161.0
2016-10-05 15:55:00,43.7,43.71,43.64,43.65,613023.0,31.7145,31.7217,31.6709,31.6782,613023.0
2016-10-06 09:30:00,43.75,43.9,43.63,43.63,240928.0,31.7508,31.8596,31.6637,31.6637,240928.0
2016-10-06 09:35:00,43.63,43.66,43.58,43.64,126947.0,31.6637,31.6854,31.6274,31.6709,126947.0
2016-10-06 09:40:00,43.64,43.67,43.59,43.64,115905.0,31.6709,31.6927,31.6346,31.6709,115905.0
2016-10-06 09:45:00,43.63,43.64,43.53,43.53,88168.0,31.6637,31.6709,31.5911,31.5911,88168.0
2016-10-06 09:50:00,43.53,43.54,43.47,43.48,106951.0,31.5911,31.5984,31.5476,31.5548,106951.0
2016-10-06 09:55:00,43.48,43.54,43.45,43.52,57690.0,31.5548,31.5984,31.533,31.5838,57690.0
2016-10-06 10:00:00,43.51,43.57,43.46,43.55,116227.0,31.5766,31.6201,31.5403,31.6056,116227.0
2016-10-06 10:05:00,43.55,43.57,43.5,43.53,161811.0,31.6056,31.6201,31.5693,31.5911,161811.0
2016-10-06 10:10:00,43.52,43.6,43.52,43.58,155285.0,31.5838,31.6419,31.5838,31.6274,155285.0
2016-10-06 10:15:00,43.58,43.61,43.53,43.61,107086.0,31.6274,31.6492,31.5911,31.6492,107086.0
2016-10-06 10:20:00,43.62,43.62,43.54,43.55,66720.0,31.6564,31.6564,31.5984,31.6056,66720.0
2016-10-06 10:25:00,43.55,43.57,43.5,43.51,51161.0,31.6056,31.6201,31.5693,31.5766,51161.0
2016-10-06 10:30:00,43.51,43.51,43.45,43.5,40200.0,31.5766,31.5766,31.533,31.5693,40200.0
2016-10-06 10:35:00,43.5,43.63,43.48,43.63,164654.0,31.5693,31.6637,31.5548,31.6637,164654.0
2016-10-06 10:40:00,43.62,43.66,43.62,43.64,163170.0,31.6564,31.6854,31.6564,31.6709,163170.0
2016-10-06 10:45:00,43.64,43.66,43.62,43.65,116479.0,31.6709,31.6854,31.6564,31.6782,116479.0
2016-10-06 10:50:00,43.65,43.67,43.62,43.66,81171.0,31.6782,31.6927,31.6564,31.6854,81171.0
2016-10-06 10:55:00,43.66,43.67,43.61,43.63,117718.0,31.6854,31.6927,31.6492,31.6637,117718.0
2016-10-06 11:00:00,43.63,43.66,43.62,43.66,222840.0,31.6637,31.6854,31.6564,31.6854,222840.0
2016-10-06 11:05:00,43.66,43.7,43.64,43.66,396154.0,31.6854,31.7145,31.6709,31.6854,396154.0
2016-10-06 11:10:00,43.65,43.69,43.63,43.63,320902.0,31.6782,31.7072,31.6637,31.6637,320902.0
2016-10-06 11:15:00,43.63,43.65,43.62,43.63,118568.0,31.6637,31.6782,31.6564,31.6637,118568.0
2016-10-06 11:20:00,43.62,43.67,43.62,43.66,89415.0,31.6564,31.6927,31.6564,31.6854,89415.0
2016-10-06 11:25:00,43.66,43.75,43.66,43.74,64896.0,31.6854,31.7508,31.6854,31.7435,64896.0
2016-10-06 11:30:00,43.75,43.75,43.69,43.7,76854.0,31.7508,31.7508,31.7072,31.7145,76854.0
2016-10-06 11:35:00,43.7,43.71,43.67,43.69,115179.0,31.7145,31.7217,31.6927,31.7072,115179.0
2016-10-06 11:40:00,43.7,43.73,43.68,43.73,100506.0,31.7145,31.7362,31.7,31.7362,100506.0
2016-10-06 11:45:00,43.73,43.74,43.7,43.73,235811.0,31.7362,31.7435,31.7145,31.7362,235811.0
2016-10-06 11:50:00,43.73,43.8,43.71,43.72,118588.0,31.7362,31.787,31.7217,31.729,118588.0
2016-10-06 11:55:00,43.72,43.73,43.68,43.68,74194.0,31.729,31.7362,31.7,31.7,74194.0
2016-10-06 12:00:00,43.69,43.73,43.69,43.72,45483.0,31.7072,31.7362,31.7072,31.729,45483.0
2016-10-06 12:05:00,43.71,43.74,43.67,43.68,345007.0,31.7217,31.7435,31.6927,31.7,345007.0
2016-10-06 12:10:00,43.68,43.72,43.67,43.71,54232.0,31.7,31.729,31.6927,31.7217,54232.0
2016-10-06 12:15:00,43.71,43.72,43.68,43.69,166180.0,31.7217,31.729,31.7,31.7072,166180.0
2016-10-06 12:20:00,43.68,43.71,43.67,43.71,35810.0,31.7,31.7217,31.6927,31.7217,35810.0
2016-10-06 12:25:00,43.7,43.75,43.7,43.75,43390.0,31.7145,31.7508,31.7145,31.7508,43390.0
2016-10-06 12:30:00,43.75,43.81,43.74,43.79,61717.0,31.7508,31.7943,31.7435,31.7798,61717.0
2016-10-06 12:35:00,43.79,43.83,43.78,43.83,70817.0,31.7798,31.8088,31.7725,31.8088,70817.0
2016-10-06 12:40:00,43.83,43.85,43.82,43.83,54734.0,31.8088,31.8233,31.8016,31.8088,54734.0
2016-10-06 12:45:00,43.83,43.85,43.82,43.84,46146.0,31.8088,31.8233,31.8016,31.8161,46146.0
2016-10-06 12:50:00,43.83,43.87,43.83,43.87,27081.0,31.8088,31.8378,31.8088,31.8378,27081.0
2016-10-06 12:55:00,43.87,43.88,43.85,43.85,196002.0,31.8378,31.8451,31.8233,31.8233,196002.0
2016-10-06 13:00:00,43.86,43.86,43.82,43.85,114573.0,31.8306,31.8306,31.8016,31.8233,114573.0
2016-10-06 13:05:00,43.85,43.85,43.79,43.81,256102.0,31.8233,31.8233,31.7798,31.7943,256102.0
2016-10-06 13:10:00,43.81,43.82,43.74,43.76,92784.0,31.7943,31.8016,31.7435,31.758,92784.0
2016-10-06 13:15:00,43.77,43.79,43.73,43.76,73212.0,31.7653,31.7798,31.7362,31.758,73212.0
2016-10-06 13:20:00,43.76,43.83,43.75,43.83,160163.0,31.758,31.8088,31.7508,31.8088,160163.0
2016-10-06 13:25:00,43.84,43.91,43.83,43.86,118133.0,31.8161,31.8669,31.8088,31.8306,118133.0
2016-10-06 13:30:00,43.85,43.93,43.84,43.93,152457.0,31.8233,31.8814,31.8161,31.8814,152457.0
2016-10-06 13:35:00,43.92,43.92,43.86,43.86,165286.0,31.8741,31.8741,31.8306,31.8306,165286.0
2016-10-06 13:40:00,43.86,43.87,43.83,43.84,78749.0,31.8306,31.8378,31.8088,31.8161,78749.0
2016-10-06 13:45:00,43.84,43.96,43.84,43.95,313469.0,31.8161,31.9032,31.8161,31.8959,313469.0
2016-10-06 13:50:00,43.95,44.0,43.94,43.98,176994.0,31.8959,31.9322,31.8886,31.9177,176994.0
2016-10-06 13:55:00,43.98,43.99,43.93,43.96,271353.0,31.9177,31.9249,31.8814,31.9032,271353.0
2016-10-06 14:00:00,43.95,43.96,43.9,43.94,114526.0,31.8959,31.9032,31.8596,31.8886,114526.0
2016-10-06 14:05:00,43.94,43.97,43.92,43.96,49239.0,31.8886,31.9104,31.8741,31.9032,49239.0
2016-10-06 14:10:00,43.96,43.99,43.94,43.97,76250.0,31.9032,31.9249,31.8886,31.9104,76250.0
2016-10-06 14:15:00,43.97,43.98,43.92,43.92,101283.0,31.9104,31.9177,31.8741,31.8741,101283.0
2016-10-06 14:20:00,43.92,43.93,43.89,43.9,129641.0,31.8741,31.8814,31.8524,31.8596,129641.0
2016-10-06 14:25:00,43.89,43.94,43.89,43.89,90362.0,31.8524,31.8886,31.8524,31.8524,90362.0
2016-10-06 14:30:00,43.89,43.9,43.88,43.88,56709.0,31.8524,31.8596,31.8451,31.8451,56709.0
2016-10-06 14:35:00,43.89,43.89,43.84,43.84,72917.0,31.8524,31.8524,31.8161,31.8161,72917.0
2016-10-06 14:40:00,43.84,43.88,43.83,43.84,83601.0,31.8161,31.8451,31.8088,31.8161,83601.0
2016-10-06 14:45:00,43.84,43.85,43.8,43.81,64078.0,31.8161,31.8233,31.787,31.7943,64078.0
2016-10-06 14:50:00,43.8,43.85,43.79,43.83,65726.0,31.787,31.8233,31.7798,31.8088,65726.0
2016-10-06 14:55:00,43.83,43.83,43.78,43.79,60956.0,31.8088,31.8088,31.7725,31.7798,60956.0
2016-10-06 15:00:00,43.79,43.82,43.78,43.8,68463.0,31.7798,31.8016,31.7725,31.787,68463.0
2016-10-06 15:05:00,43.8,43.82,43.79,43.82,60961.0,31.787,31.8016,31.7798,31.8016,60961.0
2016-10-06 15:10:00,43.82,43.84,43.79,43.83,76854.0,31.8016,31.8161,31.7798,31.8088,76854.0
2016-10-06 15:15:00,43.83,43.85,43.81,43.84,124438.0,31.8088,31.8233,31.7943,31.8161,124438.0
2016-10-06 15:20:00,43.83,43.87,43.83,43.87,146789.0,31.8088,31.8378,31.8088,31.8378,146789.0
2016-10-06 15:25:00,43.87,43.93,43.86,43.9,157025.0,31.8378,31.8814,31.8306,31.8596,157025.0
2016-10-06 15:30:00,43.9,43.9,43.82,43.84,342493.0,31.8596,31.8596,31.8016,31.8161,342493.0
2016-10-06 15:35:00,43.85,43.86,43.82,43.84,115747.0,31.8233,31.8306,31.8016,31.8161,115747.0
2016-10-06 15:40:00,43.84,43.86,43.83,43.85,234960.0,31.8161,31.8306,31.8088,31.8233,234960.0
2016-10-06 15:45:00,43.86,43.89,43.84,43.89,178597.0,31.8306,31.8524,31.8161,31.8524,178597.0
2016-10-06 15:50:00,43.89,43.89,43.86,43.87,354434.0,31.8524,31.8524,31.8306,31.8378,354434.0
2016-10-06 15:55:00,43.87,43.9,43.86,43.88,629443.0,31.8378,31.8596,31.8306,31.8451,629443.0
2016-10-07 09:30:00,43.89,43.96,43.64,43.69,158514.0,31.8524,31.9032,31.6709,31.7072,158514.0
2016-10-07 09:35:00,43.69,43.72,43.64,43.67,165693.0,31.7072,31.729,31.6709,31.6927,165693.0
2016-10-07 09:40:00,43.65,43.68,43.53,43.53,90213.0,31.6782,31.7,31.5911,31.5911,90213.0
2016-10-07 09:45:00,43.52,43.54,43.39,43.49,156105.0,31.5838,31.5984,31.4895,31.5621,156105.0
2016-10-07 09:50:00,43.48,43.52,43.45,43.5,69863.0,31.5548,31.5838,31.533,31.5693,69863.0
2016-10-07 09:55:00,43.5,43.54,43.48,43.51,100754.0,31.5693,31.5984,31.5548,31.5766,100754.0
2016-10-07 10:00:00,43.5,43.55,43.48,43.54,73542.0,31.5693,31.6056,31.5548,31.5984,73542.0
2016-10-07 10:05:00,43.53,43.64,43.53,43.64,101266.0,31.5911,31.6709,31.5911,31.6709,101266.0
2016-10-07 10:10:00,43.63,43.68,43.62,43.66,74281.0,31.6637,31.7,31.6564,31.6854,74281.0
2016-10-07 10:15:00,43.65,43.67,43.57,43.59,107872.0,31.6782,31.6927,31.6201,31.6346,107872.0
2016-10-07 10:20:00,43.59,43.6,43.55,43.56,104952.0,31.6346,31.6419,31.6056,31.6129,104952.0
2016-10-07 10:25:00,43.57,43.59,43.54,43.56,59564.0,31.6201,31.6346,31.5984,31.6129,59564.0
2016-10-07 10:30:00,43.55,43.59,43.52,43.54,50305.0,31.6056,31.6346,31.5838,31.5984,50305.0
2016-10-07 10:35:00,43.52,43.63,43.52,43.63,122415.0,31.5838,31.6637,31.5838,31.6637,122415.0
2016-10-07 10:40:00,43.63,43.66,43.62,43.63,68804.0,31.6637,31.6854,31.6564,31.6637,68804.0
2016-10-07 10:45:00,43.64,43.65,43.61,43.65,30693.0,31.6709,31.6782,31.6492,31.6782,30693.0
2016-10-07 10:50:00,43.64,43.69,43.64,43.68,61660.0,31.6709,31.7072,31.6709,31.7,61660.0
2016-10-07 10:55:00,43.68,43.71,43.64,43.68,123622.0,31.7,31.7217,31.6709,31.7,123622.0
2016-10-07 11:00:00,43.67,43.68,43.61,43.64,59682.0,31.6927,31.7,31.6492,31.6709,59682.0
2016-10-07 11:05:00,43.64,43.67,43.63,43.66,35844.0,31.6709,31.6927,31.6637,31.6854,35844.0
2016-10-07 11:10:00,43.66,43.68,43.63,43.64,25487.0,31.6854,31.7,31.6637,31.6709,25487.0
2016-10-07 11:15:00,43.64,43.71,43.63,43.7,50098.0,31.6709,31.7217,31.6637,31.7145,50098.0
2016-10-07 11:20:00,43.71,43.73,43.69,43.69,40304.0,31.7217,31.7362,31.7072,31.7072,40304.0
2016-10-07 11:25:00,43.68,43.7,43.63,43.64,37749.0,31.7,31.7145,31.6637,31.6709,37749.0
2016-10-07 11:30:00,43.64,43.67,43.6,43.6,60187.0,31.6709,31.6927,31.6419,31.6419,60187.0
2016-10-07 11:35:00,43.6,43.6,43.5,43.51,78843.0,31.6419,31.6419,31.5693,31.5766,78843.0
2016-10-07 11:40:00,43.52,43.55,43.45,43.45,68985.0,31.5838,31.6056,31.533,31.533,68985.0
2016-10-07 11:45:00,43.45,43.49,43.41,43.49,45788.0,31.533,31.5621,31.504,31.5621,45788.0
2016-10-07 11:50:00,43.49,43.54,43.46,43.52,86433.0,31.5621,31.5984,31.5403,31.5838,86433.0
2016-10-07 11:55:00,43.52,43.56,43.51,43.53,39422.0,31.5838,31.6129,31.5766,31.5911,39422.0
2016-10-07 12:00:00,43.54,43.65,43.53,43.57,75226.0,31.5984,31.6782,31.5911,31.6201,75226.0
2016-10-07 12:05:00,43.56,43.61,43.52,43.59,37921.0,31.6129,31.6492,31.5838,31.6346,37921.0
2016-10-07 12:10:00,43.59,43.64,43.54,43.63,83467.0,31.6346,31.6709,31.5984,31.6637,83467.0
2016-10-07 12:15:00,43.63,43.63,43.57,43.59,38548.0,31.6637,31.6637,31.6201,31.6346,38548.0
2016-10-07 12:20:00,43.59,43.61,43.55,43.57,46121.0,31.6346,31.6492,31.6056,31.6201,46121.0
2016-10-07 12:25:00,43.57,43.6,43.54,43.58,96700.0,31.6201,31.6419,31.5984,31.6274,96700.0
2016-10-07 12:30:00,43.58,43.62,43.56,43.58,104432.0,31.6274,31.6564,31.6129,31.6274,104432.0
2016-10-07 12:35:00,43.57,43.59,43.54,43.56,24219.0,31.6201,31.6346,31.5984,31.6129,24219.0
2016-10-07 12:40:00,43.55,43.59,43.53,43.59,27380.0,31.6056,31.6346,31.5911,31.6346,27380.0
2016-10-07 12:45:00,43.58,43.65,43.57,43.65,57163.0,31.6274,31.6782,31.6201,31.6782,57163.0
2016-10-07 12:50:00,43.64,43.66,43.63,43.63,24885.0,31.6709,31.6854,31.6637,31.6637,24885.0
2016-10-07 12:55:00,43.63,43.65,43.61,43.65,14204.0,31.6637,31.6782,31.6492,31.6782,14204.0
2016-10-07 13:00:00,43.64,43.65,43.58,43.61,24566.0,31.6709,31.6782,31.6274,31.6492,24566.0
2016-10-07 13:05:00,43.61,43.62,43.56,43.58,30114.0,31.6492,31.6564,31.6129,31.6274,30114.0
2016-10-07 13:10:00,43.58,43.59,43.55,43.56,18723.0,31.6274,31.6346,31.6056,31.6129,18723.0
2016-10-07 13:15:00,43.56,43.57,43.55,43.55,14671.0,31.6129,31.6201,31.6056,31.6056,14671.0
2016-10-07 13:20:00,43.56,43.59,43.56,43.58,19836.0,31.6129,31.6346,31.6129,31.6274,19836.0
2016-10-07 13:25:00,43.58,43.67,43.57,43.66,30518.0,31.6274,31.6927,31.6201,31.6854,30518.0
2016-10-07 13:30:00,43.66,43.69,43.64,43.66,51488.0,31.6854,31.7072,31.6709,31.6854,51488.0
2016-10-07 13:35:00,43.67,43.72,43.67,43.71,35772.0,31.6927,31.729,31.6927,31.7217,35772.0
2016-10-07 13:40:00,43.72,43.76,43.7,43.71,40626.0,31.729,31.758,31.7145,31.7217,40626.0
2016-10-07 13:45:00,43.72,43.74,43.71,43.72,23549.0,31.729,31.7435,31.7217,31.729,23549.0
2016-10-07 13:50:00,43.73,43.73,43.71,43.72,28987.0,31.7362,31.7362,31.7217,31.729,28987.0
2016-10-07 13:55:00,43.71,43.71,43.69,43.71,50113.0,31.7217,31.7217,31.7072,31.7217,50113.0
2016-10-07 14:00:00,43.7,43.73,43.69,43.73,49830.0,31.7145,31.7362,31.7072,31.7362,49830.0
2016-10-07 14:05:00,43.72,43.75,43.71,43.75,47607.0,31.729,31.7508,31.7217,31.7508,47607.0
2016-10-07 14:10:00,43.75,43.82,43.74,43.78,60708.0,31.7508,31.8016,31.7435,31.7725,60708.0
2016-10-07 14:15:00,43.77,43.81,43.75,43.77,51728.0,31.7653,31.7943,31.7508,31.7653,51728.0
2016-10-07 14:20:00,43.76,43.77,43.72,43.72,71111.0,31.758,31.7653,31.729,31.729,71111.0
2016-10-07 14:25:00,43.73,43.73,43.69,43.69,65168.0,31.7362,31.7362,31.7072,31.7072,65168.0
2016-10-07 14:30:00,43.69,43.71,43.68,43.71,89945.0,31.7072,31.7217,31.7,31.7217,89945.0
2016-10-07 14:35:00,43.71,43.71,43.67,43.67,80800.0,31.7217,31.7217,31.6927,31.6927,80800.0
2016-10-07 14:40:00,43.67,43.69,43.65,43.69,46042.0,31.6927,31.7072,31.6782,31.7072,46042.0
2016-10-07 14:45:00,43.68,43.71,43.67,43.69,43222.0,31.7,31.7217,31.6927,31.7072,43222.0
2016-10-07 14:50:00,43.69,43.7,43.68,43.7,20063.0,31.7072,31.7145,31.7,31.7145,20063.0
2016-10-07 14:55:00,43.7,43.73,43.69,43.7,107775.0,31.7145,31.7362,31.7072,31.7145,107775.0
2016-10-07 15:00:00,43.7,43.71,43.66,43.7,46442.0,31.7145,31.7217,31.6854,31.7145,46442.0
2016-10-07 15:05:00,43.7,43.7,43.67,43.68,34835.0,31.7145,31.7145,31.6927,31.7,34835.0
2016-10-07 15:10:00,43.68,43.69,43.67,43.69,43165.0,31.7,31.7072,31.6927,31.7072,43165.0
2016-10-07 15:15:00,43.69,43.71,43.68,43.68,73892.0,31.7072,31.7217,31.7,31.7,73892.0
2016-10-07 15:20:00,43.69,43.69,43.66,43.68,80465.0,31.7072,31.7072,31.6854,31.7,80465.0
2016-10-07 15:25:00,43.68,43.73,43.67,43.73,64268.0,31.7,31.7362,31.6927,31.7362,64268.0
2016-10-07 15:30:00,43.73,43.73,43.7,43.71,61701.0,31.7362,31.7362,31.7145,31.7217,61701.0
2016-10-07 15:35:00,43.7,43.76,43.7,43.73,138018.0,31.7145,31.758,31.7145,31.7362,138018.0
2016-10-07 15:40:00,43.73,43.76,43.72,43.72,125513.0,31.7362,31.758,31.729,31.729,125513.0
2016-10-07 15:45:00,43.72,43.73,43.68,43.72,138659.0,31.729,31.7362,31.7,31.729,138659.0
2016-10-07 15:50:00,43.72,43.74,43.71,43.72,232094.0,31.729,31.7435,31.7217,31.729,232094.0
2016-10-07 15:55:00,43.72,43.81,43.69,43.69,522478.0,31.729,31.7943,31.7072,31.7072,522478.0
2016-10-10 09:30:00,43.92,43.99,43.72,43.95,135141.0,31.8741,31.9249,31.729,31.8959,135141.0
2016-10-10 09:35:00,43.96,43.99,43.89,43.94,45979.0,31.9032,31.9249,31.8524,31.8886,45979.0
2016-10-10 09:40:00,43.95,43.97,43.87,43.89,235577.0,31.8959,31.9104,31.8378,31.8524,235577.0
2016-10-10 09:45:00,43.89,43.92,43.86,43.91,30654.0,31.8524,31.8741,31.8306,31.8669,30654.0
2016-10-10 09:50:00,43.91,43.95,43.9,43.95,41806.0,31.8669,31.8959,31.8596,31.8959,41806.0
2016-10-10 09:55:00,43.95,43.98,43.91,43.95,93965.0,31.8959,31.9177,31.8669,31.8959,93965.0
2016-10-10 10:00:00,43.95,43.97,43.85,43.85,66342.0,31.8959,31.9104,31.8233,31.8233,66342.0
2016-10-10 10:05:00,43.85,43.89,43.85,43.85,34793.0,31.8233,31.8524,31.8233,31.8233,34793.0
2016-10-10 10:10:00,43.85,43.87,43.83,43.85,32532.0,31.8233,31.8378,31.8088,31.8233,32532.0
2016-10-10 10:15:00,43.85,43.89,43.83,43.84,60481.0,31.8233,31.8524,31.8088,31.8161,60481.0
2016-10-10 10:20:00,43.84,43.85,43.79,43.82,67723.0,31.8161,31.8233,31.7798,31.8016,67723.0
2016-10-10 10:25:00,43.83,43.86,43.8,43.81,117169.0,31.8088,31.8306,31.787,31.7943,117169.0
2016-10-10 10:30:00,43.81,43.84,43.81,43.83,76352.0,31.7943,31.8161,31.7943,31.8088,76352.0
2016-10-10 10:35:00,43.83,43.89,43.82,43.88,27158.0,31.8088,31.8524,31.8016,31.8451,27158.0
2016-10-10 10:40:00,43.88,43.9,43.87,43.9,37363.0,31.8451,31.8596,31.8378,31.8596,37363.0
2016-10-10 10:45:00,43.9,43.91,43.88,43.88,34604.0,31.8596,31.8669,31.8451,31.8451,34604.0
2016-10-10 10:50:00,43.88,43.89,43.85,43.86,52399.0,31.8451,31.8524,31.8233,31.8306,52399.0
2016-10-10 10:55:00,43.86,43.9,43.85,43.88,37355.0,31.8306,31.8596,31.8233,31.8451,37355.0
2016-10-10 11:00:00,43.88,43.88,43.82,43.83,46771.0,31.8451,31.8451,31.8016,31.8088,46771.0
2016-10-10 11:05:00,43.84,43.84,43.79,43.81,134192.0,31.8161,31.8161,31.7798,31.7943,134192.0
2016-10-10 11:10:00,43.81,43.87,43.81,43.84,49014.0,31.7943,31.8378,31.7943,31.8161,49014.0
2016-10-10 11:15:00,43.85,43.86,43.81,43.81,44593.0,31.8233,31.8306,31.7943,31.7943,44593.0
2016-10-10 11:20:00,43.82,43.82,43.77,43.8,54960.0,31.8016,31.8016,31.7653,31.787,54960.0
2016-10-10 11:25:00,43.8,43.81,43.74,43.79,49807.0,31.787,31.7943,31.7435,31.7798,49807.0
2016-10-10 11:30:00,43.8,43.81,43.74,43.76,58674.0,31.787,31.7943,31.7435,31.758,58674.0
2016-10-10 11:35:00,43.76,43.77,43.72,43.74,79066.0,31.758,31.7653,31.729,31.7435,79066.0
2016-10-10 11:40:00,43.74,43.75,43.7,43.71,29823.0,31.7435,31.7508,31.7145,31.7217,29823.0
2016-10-10 11:45:00,43.71,43.73,43.69,43.73,30241.0,31.7217,31.7362,31.7072,31.7362,30241.0
2016-10-10 11:50:00,43.73,43.76,43.7,43.71,56268.0,31.7362,31.758,31.7145,31.7217,56268.0
2016-10-10 11:55:00,43.71,43.72,43.69,43.71,53279.0,31.7217,31.729,31.7072,31.7217,53279.0
2016-10-10 12:00:00,43.71,43.73,43.7,43.71,39707.0,31.7217,31.7362,31.7145,31.7217,39707.0
2016-10-10 12:05:00,43.71,43.75,43.71,43.74,25428.0,31.7217,31.7508,31.7217,31.7435,25428.0
2016-10-10 12:10:00,43.74,43.76,43.72,43.73,19426.0,31.7435,31.758,31.729,31.7362,19426.0
2016-10-10 12:15:00,43.73,43.74,43.71,43.72,19520.0,31.7362,31.7435,31.7217,31.729,19520.0
2016-10-10 12:20:00,43.72,43.72,43.69,43.71,20623.0,31.729,31.729,31.7072,31.7217,20623.0
2016-10-10 12:25:00,43.7,43.71,43.67,43.71,20777.0,31.7145,31.7217,31.6927,31.7217,20777.0
2016-10-10 12:30:00,43.71,43.73,43.7,43.73,34457.0,31.7217,31.7362,31.7145,31.7362,34457.0
2016-10-10 12:35:00,43.73,43.78,43.71,43.77,24240.0,31.7362,31.7725,31.7217,31.7653,24240.0
2016-10-10 12:40:00,43.77,43.78,43.75,43.77,89901.0,31.7653,31.7725,31.7508,31.7653,89901.0
2016-10-10 12:45:00,43.77,43.82,43.76,43.81,21629.0,31.7653,31.8016,31.758,31.7943,21629.0
2016-10-10 12:50:00,43.81,43.81,43.79,43.81,15135.0,31.7943,31.7943,31.7798,31.7943,15135.0
2016-10-10 12:55:00,43.81,43.81,43.79,43.79,13426.0,31.7943,31.7943,31.7798,31.7798,13426.0
2016-10-10 13:00:00,43.8,43.81,43.79,43.81,10873.0,31.787,31.7943,31.7798,31.7943,10873.0
2016-10-10 13:05:00,43.8,43.85,43.8,43.84,17083.0,31.787,31.8233,31.787,31.8161,17083.0
2016-10-10 13:10:00,43.84,43.84,43.83,43.84,8471.0,31.8161,31.8161,31.8088,31.8161,8471.0
2016-10-10 13:15:00,43.84,43.86,43.83,43.85,20826.0,31.8161,31.8306,31.8088,31.8233,20826.0
2016-10-10 13:20:00,43.85,43.86,43.83,43.86,18678.0,31.8233,31.8306,31.8088,31.8306,18678.0
2016-10-10 13:25:00,43.85,43.86,43.83,43.83,16736.0,31.8233,31.8306,31.8088,31.8088,16736.0
2016-10-10 13:30:00,43.84,43.86,43.82,43.84,23302.0,31.8161,31.8306,31.8016,31.8161,23302.0
2016-10-10 13:35:00,43.84,43.84,43.78,43.79,19672.0,31.8161,31.8161,31.7725,31.7798,19672.0
2016-10-10 13:40:00,43.79,43.83,43.78,43.82,15149.0,31.7798,31.8088,31.7725,31.8016,15149.0
2016-10-10 13:45:00,43.82,43.82,43.76,43.77,18451.0,31.8016,31.8016,31.758,31.7653,18451.0
2016-10-10 13:50:00,43.77,43.78,43.76,43.76,17175.0,31.7653,31.7725,31.758,31.758,17175.0
2016-10-10 13:55:00,43.76,43.77,43.75,43.75,13148.0,31.758,31.7653,31.7508,31.7508,13148.0
2016-10-10 14:00:00,43.75,43.78,43.75,43.76,20630.0,31.7508,31.7725,31.7508,31.758,20630.0
2016-10-10 14:05:00,43.76,43.76,43.74,43.75,15482.0,31.758,31.758,31.7435,31.7508,15482.0
2016-10-10 14:10:00,43.75,43.75,43.7,43.73,47078.0,31.7508,31.7508,31.7145,31.7362,47078.0
2016-10-10 14:15:00,43.73,43.73,43.71,43.73,17654.0,31.7362,31.7362,31.7217,31.7362,17654.0
2016-10-10 14:20:00,43.73,43.75,43.72,43.74,54945.0,31.7362,31.7508,31.729,31.7435,54945.0
2016-10-10 14:25:00,43.74,43.75,43.73,43.75,59999.0,31.7435,31.7508,31.7362,31.7508,59999.0
2016-10-10 14:30:00,43.75,43.77,43.73,43.76,61733.0,31.7508,31.7653,31.7362,31.758,61733.0
2016-10-10 14:35:00,43.77,43.79,43.77,43.79,11549.0,31.7653,31.7798,31.7653,31.7798,11549.0
2016-10-10 14:40:00,43.79,43.8,43.76,43.77,25829.0,31.7798,31.787,31.758,31.7653,25829.0
2016-10-10 14:45:00,43.76,43.77,43.73,43.75,38281.0,31.758,31.7653,31.7362,31.7508,38281.0
2016-10-10 14:50:00,43.75,43.76,43.73,43.74,15946.0,31.7508,31.758,31.7362,31.7435,15946.0
2016-10-10 14:55:00,43.74,43.77,43.73,43.77,54984.0,31.7435,31.7653,31.7362,31.7653,54984.0
2016-10-10 15:00:00,43.77,43.8,43.76,43.77,56840.0,31.7653,31.787,31.758,31.7653,56840.0
2016-10-10 15:05:00,43.77,43.78,43.76,43.77,80436.0,31.7653,31.7725,31.758,31.7653,80436.0
2016-10-10 15:10:00,43.77,43.79,43.76,43.77,82678.0,31.7653,31.7798,31.758,31.7653,82678.0
2016-10-10 15:15:00,43.76,43.8,43.76,43.8,33296.0,31.758,31.787,31.758,31.787,33296.0
2016-10-10 15:20:00,43.79,43.8,43.79,43.8,45369.0,31.7798,31.787,31.7798,31.787,45369.0
2016-10-10 15:25:00,43.8,43.81,43.78,43.8,60175.0,31.787,31.7943,31.7725,31.787,60175.0
2016-10-10 15:30:00,43.8,43.8,43.73,43.75,137541.0,31.787,31.787,31.7362,31.7508,137541.0
2016-10-10 15:35:00,43.75,43.76,43.73,43.75,55406.0,31.7508,31.758,31.7362,31.7508,55406.0
2016-10-10 15:40:00,43.75,43.78,43.74,43.75,156076.0,31.7508,31.7725,31.7435,31.7508,156076.0
2016-10-10 15:45:00,43.75,43.78,43.74,43.75,96930.0,31.7508,31.7725,31.7435,31.7508,96930.0
2016-10-10 15:50:00,43.74,43.79,43.73,43.79,143734.0,31.7435,31.7798,31.7362,31.7798,143734.0
2016-10-10 15:55:00,43.79,43.81,43.76,43.79,314003.0,31.7798,31.7943,31.758,31.7798,314003.0
2016-10-11 09:30:00,43.79,43.79,43.64,43.78,82418.0,31.7798,31.7798,31.6709,31.7725,82418.0
2016-10-11 09:35:00,43.78,43.82,43.75,43.76,82157.0,31.7725,31.8016,31.7508,31.758,82157.0
2016-10-11 09:40:00,43.76,43.8,43.73,43.77,85162.0,31.758,31.787,31.7362,31.7653,85162.0
2016-10-11 09:45:00,43.77,43.82,43.72,43.82,86660.0,31.7653,31.8016,31.729,31.8016,86660.0
2016-10-11 09:50:00,43.82,43.82,43.72,43.8,161233.0,31.8016,31.8016,31.729,31.787,161233.0
2016-10-11 09:55:00,43.79,43.84,43.79,43.81,56374.0,31.7798,31.8161,31.7798,31.7943,56374.0
2016-10-11 10:00:00,43.8,43.81,43.76,43.79,64388.0,31.787,31.7943,31.758,31.7798,64388.0
2016-10-11 10:05:00,43.78,43.81,43.75,43.8,49440.0,31.7725,31.7943,31.7508,31.787,49440.0
2016-10-11 10:10:00,43.79,43.8,43.69,43.74,67855.0,31.7798,31.787,31.7072,31.7435,67855.0
2016-10-11 10:15:00,43.74,43.75,43.65,43.69,71575.0,31.7435,31.7508,31.6782,31.7072,71575.0
2016-10-11 10:20:00,43.69,43.71,43.63,43.63,139807.0,31.7072,31.7217,31.6637,31.6637,139807.0
2016-10-11 10:25:00,43.62,43.63,43.56,43.59,63438.0,31.6564,31.6637,31.6129,31.6346,63438.0
2016-10-11 10:30:00,43.59,43.62,43.59,43.61,58806.0,31.6346,31.6564,31.6346,31.6492,58806.0
2016-10-11 10:35:00,43.61,43.64,43.55,43.55,178374.0,31.6492,31.6709,31.6056,31.6056,178374.0
2016-10-11 10:40:00,43.56,43.58,43.54,43.55,63229.0,31.6129,31.6274,31.5984,31.6056,63229.0
2016-10-11 10:45:00,43.55,43.56,43.48,43.48,34653.0,31.6056,31.6129,31.5548,31.5548,34653.0
2016-10-11 10:50:00,43.48,43.48,43.44,43.47,22901.0,31.5548,31.5548,31.5258,31.5476,22901.0
2016-10-11 10:55:00,43.47,43.47,43.39,43.4,33128.0,31.5476,31.5476,31.4895,31.4968,33128.0
2016-10-11 11:00:00,43.4,43.46,43.38,43.45,80495.0,31.4968,31.5403,31.4822,31.533,80495.0
2016-10-11 11:05:00,43.45,43.48,43.43,43.47,40930.0,31.533,31.5548,31.5185,31.5476,40930.0
2016-10-11 11:10:00,43.47,43.48,43.44,43.45,26338.0,31.5476,31.5548,31.5258,31.533,26338.0
2016-10-11 11:15:00,43.45,43.45,43.37,43.4,37197.0,31.533,31.533,31.475,31.4968,37197.0
2016-10-11 11:20:00,43.4,43.4,43.34,43.39,35743.0,31.4968,31.4968,31.4532,31.4895,35743.0
2016-10-11 11:25:00,43.39,43.4,43.31,43.32,26194.0,31.4895,31.4968,31.4314,31.4387,26194.0
2016-10-11 11:30:00,43.34,43.39,43.33,43.37,27151.0,31.4532,31.4895,31.446,31.475,27151.0
2016-10-11 11:35:00,43.37,43.37,43.33,43.35,15331.0,31.475,31.475,31.446,31.4605,15331.0
2016-10-11 11:40:00,43.34,43.38,43.33,43.38,22486.0,31.4532,31.4822,31.446,31.4822,22486.0
2016-10-11 11:45:00,43.39,43.39,43.31,43.32,20747.0,31.4895,31.4895,31.4314,31.4387,20747.0
2016-10-11 11:50:00,43.32,43.33,43.25,43.26,35568.0,31.4387,31.446,31.3879,31.3951,35568.0
2016-10-11 11:55:00,43.27,43.37,43.27,43.37,36296.0,31.4024,31.475,31.4024,31.475,36296.0
2016-10-11 12:00:00,43.37,43.37,43.33,43.35,31219.0,31.475,31.475,31.446,31.4605,31219.0
2016-10-11 12:05:00,43.35,43.36,43.32,43.34,22238.0,31.4605,31.4677,31.4387,31.4532,22238.0
2016-10-11 12:10:00,43.33,43.35,43.29,43.29,23648.0,31.446,31.4605,31.4169,31.4169,23648.0
2016-10-11 12:15:00,43.29,43.33,43.27,43.33,26165.0,31.4169,31.446,31.4024,31.446,26165.0
2016-10-11 12:20:00,43.33,43.35,43.3,43.31,49435.0,31.446,31.4605,31.4242,31.4314,49435.0
2016-10-11 12:25:00,43.32,43.33,43.28,43.3,18106.0,31.4387,31.446,31.4097,31.4242,18106.0
2016-10-11 12:30:00,43.3,43.31,43.27,43.29,31526.0,31.4242,31.4314,31.4024,31.4169,31526.0
2016-10-11 12:35:00,43.29,43.36,43.25,43.35,48827.0,31.4169,31.4677,31.3879,31.4605,48827.0
2016-10-11 12:40:00,43.35,43.41,43.35,43.4,54129.0,31.4605,31.504,31.4605,31.4968,54129.0
2016-10-11 12:45:00,43.4,43.41,43.37,43.37,20178.0,31.4968,31.504,31.475,31.475,20178.0
2016-10-11 12:50:00,43.37,43.38,43.35,43.36,27812.0,31.475,31.4822,31.4605,31.4677,27812.0
2016-10-11 12:55:00,43.36,43.37,43.34,43.37,31835.0,31.4677,31.475,31.4532,31.475,31835.0
2016-10-11 13:00:00,43.37,43.38,43.34,43.38,80780.0,31.475,31.4822,31.4532,31.4822,80780.0
2016-10-11 13:05:00,43.38,43.38,43.3,43.31,24852.0,31.4822,31.4822,31.4242,31.4314,24852.0
2016-10-11 13:10:00,43.32,43.32,43.22,43.23,36527.0,31.4387,31.4387,31.3661,31.3734,36527.0
2016-10-11 13:15:00,43.22,43.24,43.19,43.23,39255.0,31.3661,31.3806,31.3443,31.3734,39255.0
2016-10-11 13:20:00,43.23,43.28,43.23,43.27,26206.0,31.3734,31.4097,31.3734,31.4024,26206.0
2016-10-11 13:25:00,43.28,43.32,43.27,43.31,25246.0,31.4097,31.4387,31.4024,31.4314,25246.0
2016-10-11 13:30:00,43.31,43.34,43.29,43.33,48136.0,31.4314,31.4532,31.4169,31.446,48136.0
2016-10-11 13:35:00,43.34,43.34,43.28,43.29,20519.0,31.4532,31.4532,31.4097,31.4169,20519.0
2016-10-11 13:40:00,43.29,43.3,43.27,43.27,60169.0,31.4169,31.4242,31.4024,31.4024,60169.0
2016-10-11 13:45:00,43.28,43.29,43.23,43.23,69342.0,31.4097,31.4169,31.3734,31.3734,69342.0
2016-10-11 13:50:00,43.24,43.26,43.21,43.23,37537.0,31.3806,31.3951,31.3589,31.3734,37537.0
2016-10-11 13:55:00,43.23,43.23,43.2,43.22,46898.0,31.3734,31.3734,31.3516,31.3661,46898.0
2016-10-11 14:00:00,43.21,43.24,43.2,43.21,41951.0,31.3589,31.3806,31.3516,31.3589,41951.0
2016-10-11 14:05:00,43.21,43.21,43.17,43.21,66339.0,31.3589,31.3589,31.3298,31.3589,66339.0
2016-10-11 14:10:00,43.2,43.22,43.14,43.14,49195.0,31.3516,31.3661,31.3081,31.3081,49195.0
2016-10-11 14:15:00,43.14,43.15,43.06,43.09,62130.0,31.3081,31.3153,31.25,31.2718,62130.0
2016-10-11 14:20:00,43.08,43.12,43.06,43.11,34845.0,31.2645,31.2935,31.25,31.2863,34845.0
2016-10-11 14:25:00,43.11,43.15,43.1,43.14,49471.0,31.2863,31.3153,31.279,31.3081,49471.0
2016-10-11 14:30:00,43.14,43.15,43.1,43.11,44521.0,31.3081,31.3153,31.279,31.2863,44521.0
2016-10-11 14:35:00,43.1,43.14,43.1,43.13,37230.0,31.279,31.3081,31.279,31.3008,37230.0
2016-10-11 14:40:00,43.14,43.17,43.13,43.16,36266.0,31.3081,31.3298,31.3008,31.3226,36266.0
2016-10-11 14:45:00,43.16,43.21,43.15,43.19,32788.0,31.3226,31.3589,31.3153,31.3443,32788.0
2016-10-11 14:50:00,43.19,43.19,43.15,43.16,47190.0,31.3443,31.3443,31.3153,31.3226,47190.0
2016-10-11 14:55:00,43.16,43.19,43.15,43.18,100007.0,31.3226,31.3443,31.3153,31.3371,100007.0
2016-10-11 15:00:00,43.18,43.21,43.17,43.18,59625.0,31.3371,31.3589,31.3298,31.3371,59625.0
2016-10-11 15:05:00,43.17,43.19,43.14,43.18,54566.0,31.3298,31.3443,31.3081,31.3371,54566.0
2016-10-11 15:10:00,43.18,43.19,43.17,43.18,21098.0,31.3371,31.3443,31.3298,31.3371,21098.0
2016-10-11 15:15:00,43.17,43.24,43.17,43.23,87037.0,31.3298,31.3806,31.3298,31.3734,87037.0
2016-10-11 15:20:00,43.24,43.28,43.22,43.26,52896.0,31.3806,31.4097,31.3661,31.3951,52896.0
2016-10-11 15:25:00,43.26,43.29,43.23,43.24,78750.0,31.3951,31.4169,31.3734,31.3806,78750.0
2016-10-11 15:30:00,43.24,43.27,43.22,43.25,60432.0,31.3806,31.4024,31.3661,31.3879,60432.0
2016-10-11 15:35:00,43.26,43.28,43.23,43.27,83947.0,31.3951,31.4097,31.3734,31.4024,83947.0
2016-10-11 15:40:00,43.27,43.31,43.26,43.27,134572.0,31.4024,31.4314,31.3951,31.4024,134572.0
2016-10-11 15:45:00,43.27,43.31,43.24,43.3,146871.0,31.4024,31.4314,31.3806,31.4242,146871.0
2016-10-11 15:50:00,43.3,43.3,43.25,43.26,132466.0,31.4242,31.4242,31.3879,31.3951,132466.0
2016-10-11 15:55:00,43.26,43.3,43.24,43.29,474362.0,31.3951,31.4242,31.3806,31.4169,474362.0
2016-10-12 09:30:00,43.36,43.56,43.28,43.39,260655.0,31.4677,31.6129,31.4097,31.4895,260655.0
2016-10-12 09:35:00,43.39,43.42,43.31,43.35,73063.0,31.4895,31.5113,31.4314,31.4605,73063.0
2016-10-12 09:40:00,43.35,43.4,43.33,43.37,70018.0,31.4605,31.4968,31.446,31.475,70018.0
2016-10-12 09:45:00,43.37,43.38,43.32,43.35,42959.0,31.475,31.4822,31.4387,31.4605,42959.0
2016-10-12 09:50:00,43.35,43.46,43.35,43.45,50819.0,31.4605,31.5403,31.4605,31.533,50819.0
2016-10-12 09:55:00,43.45,43.56,43.45,43.56,83451.0,31.533,31.6129,31.533,31.6129,83451.0
2016-10-12 10:00:00,43.55,43.57,43.52,43.56,103952.0,31.6056,31.6201,31.5838,31.6129,103952.0
2016-10-12 10:05:00,43.56,43.59,43.53,43.54,27720.0,31.6129,31.6346,31.5911,31.5984,27720.0
2016-10-12 10:10:00,43.55,43.57,43.51,43.56,19595.0,31.6056,31.6201,31.5766,31.6129,19595.0
2016-10-12 10:15:00,43.56,43.57,43.53,43.55,24692.0,31.6129,31.6201,31.5911,31.6056,24692.0
2016-10-12 10:20:00,43.55,43.62,43.55,43.62,29905.0,31.6056,31.6564,31.6056,31.6564,29905.0
2016-10-12 10:25:00,43.62,43.68,43.61,43.66,40678.0,31.6564,31.7,31.6492,31.6854,40678.0
2016-10-12 10:30:00,43.66,43.67,43.61,43.61,45608.0,31.6854,31.6927,31.6492,31.6492,45608.0
2016-10-12 10:35:00,43.61,43.61,43.57,43.6,18090.0,31.6492,31.6492,31.6201,31.6419,18090.0
2016-10-12 10:40:00,43.6,43.61,43.57,43.59,20548.0,31.6419,31.6492,31.6201,31.6346,20548.0
2016-10-12 10:45:00,43.59,43.61,43.54,43.57,24663.0,31.6346,31.6492,31.5984,31.6201,24663.0
2016-10-12 10:50:00,43.58,43.59,43.51,43.54,32235.0,31.6274,31.6346,31.5766,31.5984,32235.0
2016-10-12 10:55:00,43.53,43.54,43.49,43.52,34131.0,31.5911,31.5984,31.5621,31.5838,34131.0
2016-10-12 11:00:00,43.51,43.52,43.49,43.52,10975.0,31.5766,31.5838,31.5621,31.5838,10975.0
2016-10-12 11:05:00,43.52,43.54,43.5,43.51,16020.0,31.5838,31.5984,31.5693,31.5766,16020.0
2016-10-12 11:10:00,43.5,43.53,43.5,43.52,20716.0,31.5693,31.5911,31.5693,31.5838,20716.0
2016-10-12 11:15:00,43.52,43.52,43.46,43.46,19570.0,31.5838,31.5838,31.5403,31.5403,19570.0
2016-10-12 11:20:00,43.46,43.48,43.42,43.43,133831.0,31.5403,31.5548,31.5113,31.5185,133831.0
2016-10-12 11:25:00,43.43,43.45,43.41,43.44,48413.0,31.5185,31.533,31.504,31.5258,48413.0
2016-10-12 11:30:00,43.44,43.49,43.44,43.46,25153.0,31.5258,31.5621,31.5258,31.5403,25153.0
2016-10-12 11:35:00,43.46,43.49,43.45,43.46,14405.0,31.5403,31.5621,31.533,31.5403,14405.0
2016-10-12 11:40:00,43.46,43.46,43.43,43.44,22685.0,31.5403,31.5403,31.5185,31.5258,22685.0
2016-10-12 11:45:00,43.44,43.44,43.42,43.44,20790.0,31.5258,31.5258,31.5113,31.5258,20790.0
2016-10-12 11:50:00,43.44,43.46,43.43,43.44,12225.0,31.5258,31.5403,31.5185,31.5258,12225.0
2016-10-12 11:55:00,43.44,43.46,43.41,43.41,14284.0,31.5258,31.5403,31.504,31.504,14284.0
2016-10-12 12:00:00,43.42,43.44,43.41,43.42,16572.0,31.5113,31.5258,31.504,31.5113,16572.0
2016-10-12 12:05:00,43.42,43.43,43.37,43.41,24536.0,31.5113,31.5185,31.475,31.504,24536.0
2016-10-12 12:10:00,43.41,43.45,43.4,43.45,34735.0,31.504,31.533,31.4968,31.533,34735.0
2016-10-12 12:15:00,43.45,43.45,43.41,43.41,16901.0,31.533,31.533,31.504,31.504,16901.0
2016-10-12 12:20:00,43.41,43.49,43.41,43.48,19490.0,31.504,31.5621,31.504,31.5548,19490.0
2016-10-12 12:25:00,43.49,43.49,43.46,43.46,35593.0,31.5621,31.5621,31.5403,31.5403,35593.0
2016-10-12 12:30:00,43.46,43.49,43.45,43.48,14518.0,31.5403,31.5621,31.533,31.5548,14518.0
2016-10-12 12:35:00,43.49,43.5,43.47,43.48,19078.0,31.5621,31.5693,31.5476,31.5548,19078.0
2016-10-12 12:40:00,43.5,43.5,43.46,43.46,13650.0,31.5693,31.5693,31.5403,31.5403,13650.0
2016-10-12 12:45:00,43.47,43.49,43.46,43.47,19033.0,31.5476,31.5621,31.5403,31.5476,19033.0
2016-10-12 12:50:00,43.48,43.51,43.46,43.5,27721.0,31.5548,31.5766,31.5403,31.5693,27721.0
2016-10-12 12:55:00,43.5,43.51,43.46,43.47,24266.0,31.5693,31.5766,31.5403,31.5476,24266.0
2016-10-12 13:00:00,43.48,43.49,43.44,43.45,14176.0,31.5548,31.5621,31.5258,31.533,14176.0
2016-10-12 13:05:00,43.45,43.48,43.45,43.48,22399.0,31.533,31.5548,31.533,31.5548,22399.0
2016-10-12 13:10:00,43.48,43.48,43.44,43.47,11135.0,31.5548,31.5548,31.5258,31.5476,11135.0
2016-10-12 13:15:00,43.47,43.49,43.44,43.45,16543.0,31.5476,31.5621,31.5258,31.533,16543.0
2016-10-12 13:20:00,43.45,43.49,43.42,43.47,60044.0,31.533,31.5621,31.5113,31.5476,60044.0
2016-10-12 13:25:00,43.47,43.48,43.46,43.48,15263.0,31.5476,31.5548,31.5403,31.5548,15263.0
2016-10-12 13:30:00,43.48,43.49,43.46,43.47,14888.0,31.5548,31.5621,31.5403,31.5476,14888.0
2016-10-12 13:35:00,43.46,43.46,43.41,43.41,41287.0,31.5403,31.5403,31.504,31.504,41287.0
2016-10-12 13:40:00,43.42,43.42,43.39,43.4,42747.0,31.5113,31.5113,31.4895,31.4968,42747.0
2016-10-12 13:45:00,43.4,43.41,43.38,43.4,12161.0,31.4968,31.504,31.4822,31.4968,12161.0
2016-10-12 13:50:00,43.4,43.4,43.39,43.4,6668.0,31.4968,31.4968,31.4895,31.4968,6668.0
2016-10-12 13:55:00,43.4,43.43,43.39,43.43,23707.0,31.4968,31.5185,31.4895,31.5185,23707.0
2016-10-12 14:00:00,43.43,43.46,43.35,43.38,61808.0,31.5185,31.5403,31.4605,31.4822,61808.0
2016-10-12 14:05:00,43.38,43.46,43.37,43.45,44270.0,31.4822,31.5403,31.475,31.533,44270.0
2016-10-12 14:10:00,43.45,43.48,43.45,43.47,26010.0,31.533,31.5548,31.533,31.5476,26010.0
2016-10-12 14:15:00,43.47,43.5,43.43,43.44,38007.0,31.5476,31.5693,31.5185,31.5258,38007.0
2016-10-12 14:20:00,43.45,43.45,43.42,43.43,24164.0,31.533,31.533,31.5113,31.5185,24164.0
2016-10-12 14:25:00,43.43,43.43,43.39,43.39,14407.0,31.5185,31.5185,31.4895,31.4895,14407.0
2016-10-12 14:30:00,43.39,43.43,43.38,43.41,29334.0,31.4895,31.5185,31.4822,31.504,29334.0
2016-10-12 14:35:00,43.41,43.42,43.39,43.42,47384.0,31.504,31.5113,31.4895,31.5113,47384.0
2016-10-12 14:40:00,43.42,43.43,43.38,43.39,20553.0,31.5113,31.5185,31.4822,31.4895,20553.0
2016-10-12 14:45:00,43.39,43.4,43.36,43.39,27324.0,31.4895,31.4968,31.4677,31.4895,27324.0
2016-10-12 14:50:00,43.39,43.42,43.38,43.4,31153.0,31.4895,31.5113,31.4822,31.4968,31153.0
2016-10-12 14:55:00,43.4,43.42,43.36,43.37,24007.0,31.4968,31.5113,31.4677,31.475,24007.0
2016-10-12 15:00:00,43.37,43.38,43.35,43.38,46509.0,31.475,31.4822,31.4605,31.4822,46509.0
2016-10-12 15:05:00,43.38,43.41,43.37,43.39,34580.0,31.4822,31.504,31.475,31.4895,34580.0
2016-10-12 15:10:00,43.4,43.41,43.39,43.4,24592.0,31.4968,31.504,31.4895,31.4968,24592.0
2016-10-12 15:15:00,43.4,43.4,43.36,43.39,37075.0,31.4968,31.4968,31.4677,31.4895,37075.0
2016-10-12 15:20:00,43.4,43.4,43.38,43.39,29293.0,31.4968,31.4968,31.4822,31.4895,29293.0
2016-10-12 15:25:00,43.38,43.4,43.36,43.37,36890.0,31.4822,31.4968,31.4677,31.475,36890.0
2016-10-12 15:30:00,43.37,43.37,43.31,43.32,45364.0,31.475,31.475,31.4314,31.4387,45364.0
2016-10-12 15:35:00,43.32,43.38,43.31,43.38,60555.0,31.4387,31.4822,31.4314,31.4822,60555.0
2016-10-12 15:40:00,43.38,43.43,43.38,43.41,81561.0,31.4822,31.5185,31.4822,31.504,81561.0
2016-10-12 15:45:00,43.4,43.44,43.4,43.43,85688.0,31.4968,31.5258,31.4968,31.5185,85688.0
2016-10-12 15:50:00,43.43,43.43,43.4,43.41,129639.0,31.5185,31.5185,31.4968,31.504,129639.0
2016-10-12 15:55:00,43.41,43.44,43.39,43.39,310250.0,31.504,31.5258,31.4895,31.4895,310250.0
2016-10-13 09:30:00,43.01,43.01,42.83,42.95,130604.0,31.2137,31.2137,31.0831,31.1702,130604.0
2016-10-13 09:35:00,42.94,42.98,42.8,42.83,83725.0,31.1629,31.1919,31.0613,31.0831,83725.0
2016-10-13 09:40:00,42.83,42.9,42.83,42.86,115208.0,31.0831,31.1339,31.0831,31.1049,115208.0
2016-10-13 09:45:00,42.87,42.88,42.82,42.86,161572.0,31.1121,31.1194,31.0758,31.1049,161572.0
2016-10-13 09:50:00,42.86,42.86,42.72,42.75,165678.0,31.1049,31.1049,31.0033,31.025,165678.0
2016-10-13 09:55:00,42.75,42.77,42.68,42.75,94486.0,31.025,31.0395,30.9742,31.025,94486.0
2016-10-13 10:00:00,42.75,42.76,42.67,42.68,116411.0,31.025,31.0323,30.967,30.9742,116411.0
2016-10-13 10:05:00,42.68,42.73,42.65,42.73,62768.0,30.9742,31.0105,30.9525,31.0105,62768.0
2016-10-13 10:10:00,42.73,42.78,42.71,42.77,43668.0,31.0105,31.0468,30.996,31.0395,43668.0
2016-10-13 10:15:00,42.77,42.78,42.68,42.7,31301.0,31.0395,31.0468,30.9742,30.9887,31301.0
2016-10-13 10:20:00,42.69,42.7,42.66,42.68,40219.0,30.9815,30.9887,30.9597,30.9742,40219.0
2016-10-13 10:25:00,42.68,42.68,42.59,42.6,80957.0,30.9742,30.9742,30.9089,30.9162,80957.0
2016-10-13 10:30:00,42.6,42.61,42.52,42.54,101423.0,30.9162,30.9234,30.8581,30.8726,101423.0
2016-10-13 10:35:00,42.54,42.61,42.53,42.58,199327.0,30.8726,30.9234,30.8654,30.9017,199327.0
2016-10-13 10:40:00,42.58,42.62,42.52,42.53,61005.0,30.9017,30.9307,30.8581,30.8654,61005.0
2016-10-13 10:45:00,42.52,42.55,42.41,42.42,104601.0,30.8581,30.8799,30.7783,30.7855,104601.0
2016-10-13 10:50:00,42.43,42.44,42.37,42.38,64105.0,30.7928,30.8,30.7492,30.7565,64105.0
2016-10-13 10:55:00,42.38,42.49,42.37,42.48,54146.0,30.7565,30.8363,30.7492,30.8291,54146.0
2016-10-13 11:00:00,42.48,42.48,42.39,42.41,43523.0,30.8291,30.8291,30.7638,30.7783,43523.0
2016-10-13 11:05:00,42.42,42.44,42.38,42.4,44423.0,30.7855,30.8,30.7565,30.771,44423.0
2016-10-13 11:10:00,42.4,42.46,42.38,42.45,26118.0,30.771,30.8146,30.7565,30.8073,26118.0
2016-10-13 11:15:00,42.44,42.53,42.44,42.52,48857.0,30.8,30.8654,30.8,30.8581,48857.0
2016-10-13 11:20:00,42.53,42.54,42.48,42.51,39941.0,30.8654,30.8726,30.8291,30.8509,39941.0
2016-10-13 11:25:00,42.51,42.55,42.49,42.49,27509.0,30.8509,30.8799,30.8363,30.8363,27509.0
2016-10-13 11:30:00,42.49,42.54,42.49,42.53,66221.0,30.8363,30.8726,30.8363,30.8654,66221.0
2016-10-13 11:35:00,42.52,42.53,42.43,42.45,39380.0,30.8581,30.8654,30.7928,30.8073,39380.0
2016-10-13 11:40:00,42.45,42.49,42.44,42.48,33780.0,30.8073,30.8363,30.8,30.8291,33780.0
2016-10-13 11:45:00,42.49,42.5,42.43,42.49,53867.0,30.8363,30.8436,30.7928,30.8363,53867.0
2016-10-13 11:50:00,42.48,42.53,42.48,42.51,62537.0,30.8291,30.8654,30.8291,30.8509,62537.0
2016-10-13 11:55:00,42.5,42.53,42.5,42.51,16031.0,30.8436,30.8654,30.8436,30.8509,16031.0
2016-10-13 12:00:00,42.51,42.52,42.49,42.5,56201.0,30.8509,30.8581,30.8363,30.8436,56201.0
2016-10-13 12:05:00,42.5,42.53,42.49,42.51,53303.0,30.8436,30.8654,30.8363,30.8509,53303.0
2016-10-13 12:10:00,42.52,42.6,42.52,42.58,57708.0,30.8581,30.9162,30.8581,30.9017,57708.0
2016-10-13 12:15:00,42.58,42.63,42.58,42.63,59412.0,30.9017,30.9379,30.9017,30.9379,59412.0
2016-10-13 12:20:00,42.64,42.64,42.57,42.58,78485.0,30.9452,30.9452,30.8944,30.9017,78485.0
2016-10-13 12:25:00,42.58,42.58,42.55,42.58,34154.0,30.9017,30.9017,30.8799,30.9017,34154.0
2016-10-13 12:30:00,42.57,42.63,42.57,42.62,27575.0,30.8944,30.9379,30.8944,30.9307,27575.0
2016-10-13 12:35:00,42.62,42.7,42.61,42.68,66312.0,30.9307,30.9887,30.9234,30.9742,66312.0
2016-10-13 12:40:00,42.68,42.73,42.68,42.72,28193.0,30.9742,31.0105,30.9742,31.0033,28193.0
2016-10-13 12:45:00,42.73,42.74,42.69,42.72,48095.0,31.0105,31.0178,30.9815,31.0033,48095.0
2016-10-13 12:50:00,42.73,42.74,42.72,42.72,28619.0,31.0105,31.0178,31.0033,31.0033,28619.0
2016-10-13 12:55:00,42.72,42.73,42.67,42.67,33575.0,31.0033,31.0105,30.967,30.967,33575.0
2016-10-13 13:00:00,42.68,42.68,42.65,42.67,27693.0,30.9742,30.9742,30.9525,30.967,27693.0
2016-10-13 13:05:00,42.67,42.68,42.64,42.66,27074.0,30.967,30.9742,30.9452,30.9597,27074.0
2016-10-13 13:10:00,42.66,42.69,42.63,42.65,29092.0,30.9597,30.9815,30.9379,30.9525,29092.0
2016-10-13 13:15:00,42.64,42.67,42.63,42.66,13914.0,30.9452,30.967,30.9379,30.9597,13914.0
2016-10-13 13:20:00,42.66,42.68,42.65,42.66,27815.0,30.9597,30.9742,30.9525,30.9597,27815.0
2016-10-13 13:25:00,42.66,42.7,42.66,42.67,19854.0,30.9597,30.9887,30.9597,30.967,19854.0
2016-10-13 13:30:00,42.68,42.69,42.65,42.66,27256.0,30.9742,30.9815,30.9525,30.9597,27256.0
2016-10-13 13:35:00,42.66,42.66,42.61,42.63,46219.0,30.9597,30.9597,30.9234,30.9379,46219.0
2016-10-13 13:40:00,42.64,42.66,42.62,42.63,25610.0,30.9452,30.9597,30.9307,30.9379,25610.0
2016-10-13 13:45:00,42.63,42.63,42.61,42.62,17574.0,30.9379,30.9379,30.9234,30.9307,17574.0
2016-10-13 13:50:00,42.62,42.73,42.61,42.73,40501.0,30.9307,31.0105,30.9234,31.0105,40501.0
2016-10-13 13:55:00,42.73,42.82,42.72,42.82,42484.0,31.0105,31.0758,31.0033,31.0758,42484.0
2016-10-13 14:00:00,42.82,42.83,42.75,42.82,81948.0,31.0758,31.0831,31.025,31.0758,81948.0
2016-10-13 14:05:00,42.82,42.82,42.75,42.75,40805.0,31.0758,31.0758,31.025,31.025,40805.0
2016-10-13 14:10:00,42.75,42.76,42.72,42.75,36837.0,31.025,31.0323,31.0033,31.025,36837.0
2016-10-13 14:15:00,42.76,42.77,42.74,42.74,29603.0,31.0323,31.0395,31.0178,31.0178,29603.0
2016-10-13 14:20:00,42.75,42.79,42.74,42.77,35262.0,31.025,31.0541,31.0178,31.0395,35262.0
2016-10-13 14:25:00,42.77,42.78,42.73,42.76,36509.0,31.0395,31.0468,31.0105,31.0323,36509.0
2016-10-13 14:30:00,42.76,42.81,42.75,42.77,32637.0,31.0323,31.0686,31.025,31.0395,32637.0
2016-10-13 14:35:00,42.77,42.79,42.75,42.79,23332.0,31.0395,31.0541,31.025,31.0541,23332.0
2016-10-13 14:40:00,42.79,42.79,42.73,42.76,36495.0,31.0541,31.0541,31.0105,31.0323,36495.0
2016-10-13 14:45:00,42.76,42.8,42.75,42.78,36508.0,31.0323,31.0613,31.025,31.0468,36508.0
2016-10-13 14:50:00,42.78,42.85,42.77,42.84,31344.0,31.0468,31.0976,31.0395,31.0903,31344.0
2016-10-13 14:55:00,42.84,42.86,42.83,42.85,34388.0,31.0903,31.1049,31.0831,31.0976,34388.0
2016-10-13 15:00:00,42.86,42.86,42.81,42.84,143618.0,31.1049,31.1049,31.0686,31.0903,143618.0
2016-10-13 15:05:00,42.84,42.87,42.81,42.87,33101.0,31.0903,31.1121,31.0686,31.1121,33101.0
2016-10-13 15:10:00,42.86,42.9,42.86,42.89,40550.0,31.1049,31.1339,31.1049,31.1266,40550.0
2016-10-13 15:15:00,42.9,42.9,42.86,42.88,60041.0,31.1339,31.1339,31.1049,31.1194,60041.0
2016-10-13 15:20:00,42.88,42.9,42.87,42.89,89671.0,31.1194,31.1339,31.1121,31.1266,89671.0
2016-10-13 15:25:00,42.88,42.89,42.82,42.83,79924.0,31.1194,31.1266,31.0758,31.0831,79924.0
2016-10-13 15:30:00,42.83,42.85,42.79,42.85,100267.0,31.0831,31.0976,31.0541,31.0976,100267.0
2016-10-13 15:35:00,42.85,42.88,42.84,42.87,99198.0,31.0976,31.1194,31.0903,31.1121,99198.0
2016-10-13 15:40:00,42.87,42.89,42.85,42.85,84492.0,31.1121,31.1266,31.0976,31.0976,84492.0
2016-10-13 15:45:00,42.85,42.88,42.82,42.82,117457.0,31.0976,31.1194,31.0758,31.0758,117457.0
2016-10-13 15:50:00,42.82,42.84,42.79,42.82,122690.0,31.0758,31.0903,31.0541,31.0758,122690.0
2016-10-13 15:55:00,42.81,42.88,42.76,42.87,578601.0,31.0686,31.1194,31.0323,31.1121,578601.0
2016-10-14 09:30:00,43.32,43.44,43.23,43.26,244663.0,31.4387,31.5258,31.3734,31.3951,244663.0
2016-10-14 09:35:00,43.25,43.3,43.19,43.28,91589.0,31.3879,31.4242,31.3443,31.4097,91589.0
2016-10-14 09:40:00,43.29,43.34,43.23,43.25,101092.0,31.4169,31.4532,31.3734,31.3879,101092.0
2016-10-14 09:45:00,43.26,43.31,43.24,43.26,228937.0,31.3951,31.4314,31.3806,31.3951,228937.0
2016-10-14 09:50:00,43.26,43.27,43.2,43.25,71195.0,31.3951,31.4024,31.3516,31.3879,71195.0
2016-10-14 09:55:00,43.26,43.28,43.19,43.2,75354.0,31.3951,31.4097,31.3443,31.3516,75354.0
2016-10-14 10:00:00,43.19,43.21,43.15,43.15,77408.0,31.3443,31.3589,31.3153,31.3153,77408.0
2016-10-14 10:05:00,43.15,43.23,43.13,43.18,74661.0,31.3153,31.3734,31.3008,31.3371,74661.0
2016-10-14 10:10:00,43.18,43.24,43.16,43.2,70391.0,31.3371,31.3806,31.3226,31.3516,70391.0
2016-10-14 10:15:00,43.2,43.25,43.19,43.23,37187.0,31.3516,31.3879,31.3443,31.3734,37187.0
2016-10-14 10:20:00,43.22,43.26,43.18,43.18,22390.0,31.3661,31.3951,31.3371,31.3371,22390.0
2016-10-14 10:25:00,43.18,43.18,43.09,43.1,69720.0,31.3371,31.3371,31.2718,31.279,69720.0
2016-10-14 10:30:00,43.1,43.15,43.08,43.08,63411.0,31.279,31.3153,31.2645,31.2645,63411.0
2016-10-14 10:35:00,43.08,43.16,43.06,43.16,71225.0,31.2645,31.3226,31.25,31.3226,71225.0
2016-10-14 10:40:00,43.16,43.16,43.07,43.08,58992.0,31.3226,31.3226,31.2573,31.2645,58992.0
2016-10-14 10:45:00,43.07,43.11,43.04,43.04,64052.0,31.2573,31.2863,31.2355,31.2355,64052.0
2016-10-14 10:50:00,43.04,43.04,42.99,43.03,95742.0,31.2355,31.2355,31.1992,31.2282,95742.0
2016-10-14 10:55:00,43.03,43.1,43.03,43.05,54609.0,31.2282,31.279,31.2282,31.2427,54609.0
2016-10-14 11:00:00,43.04,43.05,42.96,42.97,35583.0,31.2355,31.2427,31.1774,31.1847,35583.0
2016-10-14 11:05:00,42.97,43.0,42.93,42.98,47219.0,31.1847,31.2065,31.1557,31.1919,47219.0
2016-10-14 11:10:00,42.98,42.99,42.89,42.89,39095.0,31.1919,31.1992,31.1266,31.1266,39095.0
2016-10-14 11:15:00,42.89,42.95,42.88,42.93,54602.0,31.1266,31.1702,31.1194,31.1557,54602.0
2016-10-14 11:20:00,42.93,42.97,42.9,42.96,53144.0,31.1557,31.1847,31.1339,31.1774,53144.0
2016-10-14 11:25:00,42.95,42.97,42.93,42.95,41922.0,31.1702,31.1847,31.1557,31.1702,41922.0
2016-10-14 11:30:00,42.95,42.95,42.89,42.93,77698.0,31.1702,31.1702,31.1266,31.1557,77698.0
2016-10-14 11:35:00,42.92,42.96,42.9,42.95,43238.0,31.1484,31.1774,31.1339,31.1702,43238.0
2016-10-14 11:40:00,42.95,42.95,42.9,42.9,23765.0,31.1702,31.1702,31.1339,31.1339,23765.0
2016-10-14 11:45:00,42.89,42.91,42.86,42.88,78083.0,31.1266,31.1411,31.1049,31.1194,78083.0
2016-10-14 11:50:00,42.87,42.9,42.86,42.89,23697.0,31.1121,31.1339,31.1049,31.1266,23697.0
2016-10-14 11:55:00,42.88,42.92,42.86,42.87,52723.0,31.1194,31.1484,31.1049,31.1121,52723.0
2016-10-14 12:00:00,42.86,42.87,42.82,42.83,41694.0,31.1049,31.1121,31.0758,31.0831,41694.0
2016-10-14 12:05:00,42.83,42.85,42.78,42.81,95841.0,31.0831,31.0976,31.0468,31.0686,95841.0
2016-10-14 12:10:00,42.8,42.81,42.75,42.79,34769.0,31.0613,31.0686,31.025,31.0541,34769.0
2016-10-14 12:15:00,42.79,42.79,42.72,42.75,40314.0,31.0541,31.0541,31.0033,31.025,40314.0
2016-10-14 12:20:00,42.76,42.79,42.75,42.79,34011.0,31.0323,31.0541,31.025,31.0541,34011.0
2016-10-14 12:25:00,42.78,42.8,42.76,42.8,41081.0,31.0468,31.0613,31.0323,31.0613,41081.0
2016-10-14 12:30:00,42.8,42.84,42.8,42.83,17982.0,31.0613,31.0903,31.0613,31.0831,17982.0
2016-10-14 12:35:00,42.84,42.9,42.83,42.88,35728.0,31.0903,31.1339,31.0831,31.1194,35728.0
2016-10-14 12:40:00,42.88,42.89,42.86,42.87,17526.0,31.1194,31.1266,31.1049,31.1121,17526.0
2016-10-14 12:45:00,42.88,42.9,42.84,42.85,39765.0,31.1194,31.1339,31.0903,31.0976,39765.0
2016-10-14 12:50:00,42.85,42.86,42.83,42.86,27045.0,31.0976,31.1049,31.0831,31.1049,27045.0
2016-10-14 12:55:00,42.86,42.87,42.83,42.86,18545.0,31.1049,31.1121,31.0831,31.1049,18545.0
2016-10-14 13:00:00,42.86,42.86,42.8,42.81,59060.0,31.1049,31.1049,31.0613,31.0686,59060.0
2016-10-14 13:05:00,42.8,42.91,42.8,42.91,42673.0,31.0613,31.1411,31.0613,31.1411,42673.0
2016-10-14 13:10:00,42.9,42.9,42.87,42.87,19920.0,31.1339,31.1339,31.1121,31.1121,19920.0
2016-10-14 13:15:00,42.87,42.9,42.86,42.89,14980.0,31.1121,31.1339,31.1049,31.1266,14980.0
2016-10-14 13:20:00,42.89,42.92,42.87,42.9,33831.0,31.1266,31.1484,31.1121,31.1339,33831.0
2016-10-14 13:25:00,42.9,42.91,42.87,42.89,38511.0,31.1339,31.1411,31.1121,31.1266,38511.0
2016-10-14 13:30:00,42.9,42.94,42.84,42.92,54626.0,31.1339,31.1629,31.0903,31.1484,54626.0
2016-10-14 13:35:00,42.92,42.93,42.86,42.9,24085.0,31.1484,31.1557,31.1049,31.1339,24085.0
2016-10-14 13:40:00,42.9,42.9,42.84,42.87,24053.0,31.1339,31.1339,31.0903,31.1121,24053.0
2016-10-14 13:45:00,42.88,42.9,42.86,42.88,31665.0,31.1194,31.1339,31.1049,31.1194,31665.0
2016-10-14 13:50:00,42.88,42.88,42.84,42.87,28642.0,31.1194,31.1194,31.0903,31.1121,28642.0
2016-10-14 13:55:00,42.87,42.91,42.87,42.88,25557.0,31.1121,31.1411,31.1121,31.1194,25557.0
2016-10-14 14:00:00,42.87,42.87,42.82,42.84,51142.0,31.1121,31.1121,31.0758,31.0903,51142.0
2016-10-14 14:05:00,42.84,42.85,42.8,42.82,79886.0,31.0903,31.0976,31.0613,31.0758,79886.0
2016-10-14 14:10:00,42.82,42.84,42.79,42.81,43350.0,31.0758,31.0903,31.0541,31.0686,43350.0
2016-10-14 14:15:00,42.81,42.85,42.8,42.84,31334.0,31.0686,31.0976,31.0613,31.0903,31334.0
2016-10-14 14:20:00,42.85,42.91,42.85,42.89,25906.0,31.0976,31.1411,31.0976,31.1266,25906.0
2016-10-14 14:25:00,42.89,42.95,42.88,42.95,35970.0,31.1266,31.1702,31.1194,31.1702,35970.0
2016-10-14 14:30:00,42.95,42.97,42.89,42.9,37072.0,31.1702,31.1847,31.1266,31.1339,37072.0
2016-10-14 14:35:00,42.9,42.93,42.89,42.9,19907.0,31.1339,31.1557,31.1266,31.1339,19907.0
2016-10-14 14:40:00,42.89,42.92,42.88,42.89,37457.0,31.1266,31.1484,31.1194,31.1266,37457.0
2016-10-14 14:45:00,42.89,42.9,42.86,42.9,46820.0,31.1266,31.1339,31.1049,31.1339,46820.0
2016-10-14 14:50:00,42.89,42.9,42.86,42.87,32356.0,31.1266,31.1339,31.1049,31.1121,32356.0
2016-10-14 14:55:00,42.87,42.89,42.84,42.87,56703.0,31.1121,31.1266,31.0903,31.1121,56703.0
2016-10-14 15:00:00,42.87,42.9,42.84,42.85,44956.0,31.1121,31.1339,31.0903,31.0976,44956.0
2016-10-14 15:05:00,42.84,42.93,42.84,42.91,73076.0,31.0903,31.1557,31.0903,31.1411,73076.0
2016-10-14 15:10:00,42.91,42.92,42.88,42.89,48147.0,31.1411,31.1484,31.1194,31.1266,48147.0
2016-10-14 15:15:00,42.89,42.91,42.88,42.88,33669.0,31.1266,31.1411,31.1194,31.1194,33669.0
2016-10-14 15:20:00,42.89,42.92,42.88,42.92,46311.0,31.1266,31.1484,31.1194,31.1484,46311.0
2016-10-14 15:25:00,42.91,42.93,42.91,42.92,32096.0,31.1411,31.1557,31.1411,31.1484,32096.0
2016-10-14 15:30:00,42.93,42.98,42.9,42.95,88813.0,31.1557,31.1919,31.1339,31.1702,88813.0
2016-10-14 15:35:00,42.95,43.01,42.95,43.01,84821.0,31.1702,31.2137,31.1702,31.2137,84821.0
2016-10-14 15:40:00,43.01,43.02,42.98,42.98,236376.0,31.2137,31.221,31.1919,31.1919,236376.0
2016-10-14 15:45:00,42.98,42.99,42.93,42.94,135849.0,31.1919,31.1992,31.1557,31.1629,135849.0
2016-10-14 15:50:00,42.95,42.97,42.91,42.92,128588.0,31.1702,31.1847,31.1411,31.1484,128588.0
2016-10-14 15:55:00,42.92,42.92,42.85,42.85,389746.0,31.1484,31.1484,31.0976,31.0976,389746.0
2016-10-17 09:30:00,42.88,43.0,42.79,42.89,160033.0,31.1194,31.2065,31.0541,31.1266,160033.0
2016-10-17 09:35:00,42.89,42.99,42.88,42.9,59998.0,31.1266,31.1992,31.1194,31.1339,59998.0
2016-10-17 09:40:00,42.91,42.97,42.9,42.91,64683.0,31.1411,31.1847,31.1339,31.1411,64683.0
2016-10-17 09:45:00,42.91,42.91,42.84,42.86,70848.0,31.1411,31.1411,31.0903,31.1049,70848.0
2016-10-17 09:50:00,42.86,42.89,42.8,42.81,65578.0,31.1049,31.1266,31.0613,31.0686,65578.0
2016-10-17 09:55:00,42.81,42.86,42.78,42.84,74731.0,31.0686,31.1049,31.0468,31.0903,74731.0
2016-10-17 10:00:00,42.85,42.89,42.83,42.87,90323.0,31.0976,31.1266,31.0831,31.1121,90323.0
2016-10-17 10:05:00,42.87,42.9,42.81,42.9,68279.0,31.1121,31.1339,31.0686,31.1339,68279.0
2016-10-17 10:10:00,42.89,42.94,42.89,42.93,51213.0,31.1266,31.1629,31.1266,31.1557,51213.0
2016-10-17 10:15:00,42.93,42.97,42.92,42.96,57293.0,31.1557,31.1847,31.1484,31.1774,57293.0
2016-10-17 10:20:00,42.96,43.06,42.92,43.05,45204.0,31.1774,31.25,31.1484,31.2427,45204.0
2016-10-17 10:25:00,43.05,43.07,43.03,43.04,42271.0,31.2427,31.2573,31.2282,31.2355,42271.0
2016-10-17 10:30:00,43.05,43.05,42.95,42.95,64655.0,31.2427,31.2427,31.1702,31.1702,64655.0
2016-10-17 10:35:00,42.95,42.97,42.92,42.93,59169.0,31.1702,31.1847,31.1484,31.1557,59169.0
2016-10-17 10:40:00,42.93,42.96,42.89,42.89,68446.0,31.1557,31.1774,31.1266,31.1266,68446.0
2016-10-17 10:45:00,42.88,42.89,42.84,42.86,45630.0,31.1194,31.1266,31.0903,31.1049,45630.0
2016-10-17 10:50:00,42.86,42.87,42.8,42.82,53849.0,31.1049,31.1121,31.0613,31.0758,53849.0
2016-10-17 10:55:00,42.82,42.87,42.8,42.85,53075.0,31.0758,31.1121,31.0613,31.0976,53075.0
2016-10-17 11:00:00,42.84,42.88,42.81,42.85,68012.0,31.0903,31.1194,31.0686,31.0976,68012.0
2016-10-17 11:05:00,42.85,42.86,42.79,42.81,43908.0,31.0976,31.1049,31.0541,31.0686,43908.0
2016-10-17 11:10:00,42.8,42.82,42.77,42.79,50016.0,31.0613,31.0758,31.0395,31.0541,50016.0
2016-10-17 11:15:00,42.79,42.82,42.75,42.8,47197.0,31.0541,31.0758,31.025,31.0613,47197.0
2016-10-17 11:20:00,42.8,42.81,42.75,42.78,45867.0,31.0613,31.0686,31.025,31.0468,45867.0
2016-10-17 11:25:00,42.78,42.78,42.7,42.73,59040.0,31.0468,31.0468,30.9887,31.0105,59040.0
2016-10-17 11:30:00,42.73,42.78,42.73,42.76,44786.0,31.0105,31.0468,31.0105,31.0323,44786.0
2016-10-17 11:35:00,42.76,42.77,42.71,42.74,32119.0,31.0323,31.0395,30.996,31.0178,32119.0
2016-10-17 11:40:00,42.74,42.76,42.72,42.76,36220.0,31.0178,31.0323,31.0033,31.0323,36220.0
2016-10-17 11:45:00,42.76,42.77,42.72,42.73,21917.0,31.0323,31.0395,31.0033,31.0105,21917.0
2016-10-17 11:50:00,42.73,42.78,42.73,42.78,26312.0,31.0105,31.0468,31.0105,31.0468,26312.0
2016-10-17 11:55:00,42.78,42.82,42.76,42.82,37341.0,31.0468,31.0758,31.0323,31.0758,37341.0
2016-10-17 12:00:00,42.82,42.82,42.76,42.78,25665.0,31.0758,31.0758,31.0323,31.0468,25665.0
2016-10-17 12:05:00,42.78,42.8,42.73,42.73,23324.0,31.0468,31.0613,31.0105,31.0105,23324.0
2016-10-17 12:10:00,42.73,42.75,42.69,42.74,37077.0,31.0105,31.025,30.9815,31.0178,37077.0
2016-10-17 12:15:00,42.73,42.75,42.72,42.74,31169.0,31.0105,31.025,31.0033,31.0178,31169.0
2016-10-17 12:20:00,42.74,42.78,42.74,42.75,26716.0,31.0178,31.0468,31.0178,31.025,26716.0
2016-10-17 12:25:00,42.74,42.74,42.67,42.68,37621.0,31.0178,31.0178,30.967,30.9742,37621.0
2016-10-17 12:30:00,42.68,42.74,42.68,42.73,36720.0,30.9742,31.0178,30.9742,31.0105,36720.0
2016-10-17 12:35:00,42.73,42.75,42.69,42.71,39394.0,31.0105,31.025,30.9815,30.996,39394.0
2016-10-17 12:40:00,42.7,42.71,42.67,42.68,29331.0,30.9887,30.996,30.967,30.9742,29331.0
2016-10-17 12:45:00,42.68,42.71,42.66,42.69,34834.0,30.9742,30.996,30.9597,30.9815,34834.0
2016-10-17 12:50:00,42.7,42.71,42.65,42.66,18350.0,30.9887,30.996,30.9525,30.9597,18350.0
2016-10-17 12:55:00,42.66,42.68,42.64,42.65,25700.0,30.9597,30.9742,30.9452,30.9525,25700.0
2016-10-17 13:00:00,42.65,42.68,42.64,42.66,51395.0,30.9525,30.9742,30.9452,30.9597,51395.0
2016-10-17 13:05:00,42.66,42.68,42.65,42.68,37924.0,30.9597,30.9742,30.9525,30.9742,37924.0
2016-10-17 13:10:00,42.68,42.68,42.65,42.68,40522.0,30.9742,30.9742,30.9525,30.9742,40522.0
2016-10-17 13:15:00,42.68,42.68,42.62,42.64,28509.0,30.9742,30.9742,30.9307,30.9452,28509.0
2016-10-17 13:20:00,42.64,42.65,42.59,42.61,28472.0,30.9452,30.9525,30.9089,30.9234,28472.0
2016-10-17 13:25:00,42.6,42.61,42.57,42.6,33668.0,30.9162,30.9234,30.8944,30.9162,33668.0
2016-10-17 13:30:00,42.61,42.61,42.56,42.59,31791.0,30.9234,30.9234,30.8871,30.9089,31791.0
2016-10-17 13:35:00,42.59,42.6,42.55,42.59,30238.0,30.9089,30.9162,30.8799,30.9089,30238.0
2016-10-17 13:40:00,42.59,42.63,42.58,42.6,38185.0,30.9089,30.9379,30.9017,30.9162,38185.0
2016-10-17 13:45:00,42.61,42.61,42.57,42.57,26618.0,30.9234,30.9234,30.8944,30.8944,26618.0
2016-10-17 13:50:00,42.57,42.58,42.54,42.57,28873.0,30.8944,30.9017,30.8726,30.8944,28873.0
2016-10-17 13:55:00,42.57,42.58,42.52,42.52,35125.0,30.8944,30.9017,30.8581,30.8581,35125.0
2016-10-17 14:00:00,42.53,42.61,42.53,42.6,36913.0,30.8654,30.9234,30.8654,30.9162,36913.0
2016-10-17 14:05:00,42.6,42.61,42.57,42.58,30468.0,30.9162,30.9234,30.8944,30.9017,30468.0
2016-10-17 14:10:00,42.59,42.63,42.58,42.63,32685.0,30.9089,30.9379,30.9017,30.9379,32685.0
2016-10-17 14:15:00,42.62,42.65,42.62,42.63,36566.0,30.9307,30.9525,30.9307,30.9379,36566.0
2016-10-17 14:20:00,42.64,42.65,42.61,42.61,37264.0,30.9452,30.9525,30.9234,30.9234,37264.0
2016-10-17 14:25:00,42.62,42.63,42.59,42.63,47999.0,30.9307,30.9379,30.9089,30.9379,47999.0
2016-10-17 14:30:00,42.62,42.63,42.59,42.59,30931.0,30.9307,30.9379,30.9089,30.9089,30931.0
2016-10-17 14:35:00,42.59,42.61,42.58,42.59,28866.0,30.9089,30.9234,30.9017,30.9089,28866.0
2016-10-17 14:40:00,42.59,42.63,42.59,42.62,130797.0,30.9089,30.9379,30.9089,30.9307,130797.0
2016-10-17 14:45:00,42.62,42.64,42.61,42.63,35286.0,30.9307,30.9452,30.9234,30.9379,35286.0
2016-10-17 14:50:00,42.63,42.67,42.62,42.66,42177.0,30.9379,30.967,30.9307,30.9597,42177.0
2016-10-17 14:55:00,42.66,42.73,42.66,42.72,25838.0,30.9597,31.0105,30.9597,31.0033,25838.0
2016-10-17 15:00:00,42.73,42.74,42.71,42.73,99580.0,31.0105,31.0178,30.996,31.0105,99580.0
2016-10-17 15:05:00,42.73,42.73,42.7,42.73,39649.0,31.0105,31.0105,30.9887,31.0105,39649.0
2016-10-17 15:10:00,42.72,42.72,42.68,42.69,71183.0,31.0033,31.0033,30.9742,30.9815,71183.0
2016-10-17 15:15:00,42.69,42.72,42.67,42.68,54000.0,30.9815,31.0033,30.967,30.9742,54000.0
2016-10-17 15:20:00,42.69,42.73,42.69,42.73,92541.0,30.9815,31.0105,30.9815,31.0105,92541.0
2016-10-17 15:25:00,42.73,42.73,42.7,42.73,45698.0,31.0105,31.0105,30.9887,31.0105,45698.0
2016-10-17 15:30:00,42.73,42.73,42.69,42.72,86992.0,31.0105,31.0105,30.9815,31.0033,86992.0
2016-10-17 15:35:00,42.72,42.75,42.71,42.74,59875.0,31.0033,31.025,30.996,31.0178,59875.0
2016-10-17 15:40:00,42.73,42.74,42.71,42.72,77423.0,31.0105,31.0178,30.996,31.0033,77423.0
2016-10-17 15:45:00,42.71,42.75,42.71,42.73,138701.0,30.996,31.025,30.996,31.0105,138701.0
2016-10-17 15:50:00,42.72,42.74,42.72,42.73,155188.0,31.0033,31.0178,31.0033,31.0105,155188.0
2016-10-17 15:55:00,42.74,42.74,42.69,42.71,376793.0,31.0178,31.0178,30.9815,30.996,376793.0
2016-10-18 09:30:00,43.14,43.2,42.99,43.01,94348.0,31.3081,31.3516,31.1992,31.2137,94348.0
2016-10-18 09:35:00,43.02,43.08,42.94,42.97,71225.0,31.221,31.2645,31.1629,31.1847,71225.0
2016-10-18 09:40:00,42.97,43.03,42.94,42.96,46142.0,31.1847,31.2282,31.1629,31.1774,46142.0
2016-10-18 09:45:00,42.96,43.01,42.96,42.98,43413.0,31.1774,31.2137,31.1774,31.1919,43413.0
2016-10-18 09:50:00,42.99,43.01,42.91,42.91,118210.0,31.1992,31.2137,31.1411,31.1411,118210.0
2016-10-18 09:55:00,42.91,42.97,42.9,42.97,39303.0,31.1411,31.1847,31.1339,31.1847,39303.0
2016-10-18 10:00:00,42.97,42.99,42.93,42.95,183463.0,31.1847,31.1992,31.1557,31.1702,183463.0
2016-10-18 10:05:00,42.96,43.04,42.95,43.01,86901.0,31.1774,31.2355,31.1702,31.2137,86901.0
2016-10-18 10:10:00,43.01,43.04,42.97,43.01,50818.0,31.2137,31.2355,31.1847,31.2137,50818.0
2016-10-18 10:15:00,43.02,43.03,42.93,42.93,105009.0,31.221,31.2282,31.1557,31.1557,105009.0
2016-10-18 10:20:00,42.92,42.93,42.83,42.85,30994.0,31.1484,31.1557,31.0831,31.0976,30994.0
2016-10-18 10:25:00,42.84,42.88,42.83,42.84,20333.0,31.0903,31.1194,31.0831,31.0903,20333.0
2016-10-18 10:30:00,42.85,42.91,42.85,42.9,14219.0,31.0976,31.1411,31.0976,31.1339,14219.0
2016-10-18 10:35:00,42.9,42.92,42.87,42.92,16753.0,31.1339,31.1484,31.1121,31.1484,16753.0
2016-10-18 10:40:00,42.92,42.96,42.9,42.95,17076.0,31.1484,31.1774,31.1339,31.1702,17076.0
2016-10-18 10:45:00,42.95,42.95,42.91,42.92,32633.0,31.1702,31.1702,31.1411,31.1484,32633.0
2016-10-18 10:50:00,42.93,42.93,42.87,42.9,15975.0,31.1557,31.1557,31.1121,31.1339,15975.0
2016-10-18 10:55:00,42.9,42.9,42.85,42.86,36672.0,31.1339,31.1339,31.0976,31.1049,36672.0
2016-10-18 11:00:00,42.87,42.91,42.87,42.91,18955.0,31.1121,31.1411,31.1121,31.1411,18955.0
2016-10-18 11:05:00,42.91,42.92,42.89,42.92,28627.0,31.1411,31.1484,31.1266,31.1484,28627.0
2016-10-18 11:10:00,42.92,42.93,42.87,42.91,28951.0,31.1484,31.1557,31.1121,31.1411,28951.0
2016-10-18 11:15:00,42.91,42.98,42.9,42.96,37149.0,31.1411,31.1919,31.1339,31.1774,37149.0
2016-10-18 11:20:00,42.96,43.01,42.95,43.0,36315.0,31.1774,31.2137,31.1702,31.2065,36315.0
2016-10-18 11:25:00,43.0,43.04,42.99,43.02,101447.0,31.2065,31.2355,31.1992,31.221,101447.0
2016-10-18 11:30:00,43.02,43.03,42.96,42.97,43689.0,31.221,31.2282,31.1774,31.1847,43689.0
2016-10-18 11:35:00,42.96,42.97,42.94,42.97,34185.0,31.1774,31.1847,31.1629,31.1847,34185.0
2016-10-18 11:40:00,42.97,42.99,42.94,42.98,38882.0,31.1847,31.1992,31.1629,31.1919,38882.0
2016-10-18 11:45:00,42.97,43.0,42.95,42.98,21473.0,31.1847,31.2065,31.1702,31.1919,21473.0
2016-10-18 11:50:00,42.99,43.0,42.98,43.0,21254.0,31.1992,31.2065,31.1919,31.2065,21254.0
2016-10-18 11:55:00,43.0,43.02,42.98,42.99,40255.0,31.2065,31.221,31.1919,31.1992,40255.0
2016-10-18 12:00:00,42.99,43.03,42.99,43.0,62721.0,31.1992,31.2282,31.1992,31.2065,62721.0
2016-10-18 12:05:00,43.01,43.03,42.99,43.0,22355.0,31.2137,31.2282,31.1992,31.2065,22355.0
2016-10-18 12:10:00,43.0,43.01,42.97,42.97,120707.0,31.2065,31.2137,31.1847,31.1847,120707.0
2016-10-18 12:15:00,42.98,43.01,42.97,42.99,21225.0,31.1919,31.2137,31.1847,31.1992,21225.0
2016-10-18 12:20:00,43.0,43.0,42.97,42.98,16617.0,31.2065,31.2065,31.1847,31.1919,16617.0
2016-10-18 12:25:00,42.98,43.02,42.97,43.01,20812.0,31.1919,31.221,31.1847,31.2137,20812.0
2016-10-18 12:30:00,43.01,43.03,42.98,42.99,109309.0,31.2137,31.2282,31.1919,31.1992,109309.0
2016-10-18 12:35:00,42.99,43.02,42.98,43.02,52563.0,31.1992,31.221,31.1919,31.221,52563.0
2016-10-18 12:40:00,43.02,43.03,42.99,43.0,22223.0,31.221,31.2282,31.1992,31.2065,22223.0
2016-10-18 12:45:00,43.0,43.01,42.99,43.01,19290.0,31.2065,31.2137,31.1992,31.2137,19290.0
2016-10-18 12:50:00,43.01,43.05,43.0,43.04,11029.0,31.2137,31.2427,31.2065,31.2355,11029.0
2016-10-18 12:55:00,43.04,43.04,43.0,43.02,30789.0,31.2355,31.2355,31.2065,31.221,30789.0
2016-10-18 13:00:00,43.02,43.03,42.99,43.02,221167.0,31.221,31.2282,31.1992,31.221,221167.0
2016-10-18 13:05:00,43.02,43.07,43.02,43.07,19834.0,31.221,31.2573,31.221,31.2573,19834.0
2016-10-18 13:10:00,43.07,43.09,43.06,43.09,41967.0,31.2573,31.2718,31.25,31.2718,41967.0
2016-10-18 13:15:00,43.09,43.1,43.07,43.09,37130.0,31.2718,31.279,31.2573,31.2718,37130.0
2016-10-18 13:20:00,43.09,43.11,43.08,43.1,18748.0,31.2718,31.2863,31.2645,31.279,18748.0
2016-10-18 13:25:00,43.1,43.13,43.09,43.1,32111.0,31.279,31.3008,31.2718,31.279,32111.0
2016-10-18 13:30:00,43.1,43.1,43.06,43.08,20178.0,31.279,31.279,31.25,31.2645,20178.0
2016-10-18 13:35:00,43.07,43.1,43.04,43.08,288201.0,31.2573,31.279,31.2355,31.2645,288201.0
2016-10-18 13:40:00,43.09,43.09,43.06,43.09,27114.0,31.2718,31.2718,31.25,31.2718,27114.0
2016-10-18 13:45:00,43.09,43.1,43.04,43.06,46011.0,31.2718,31.279,31.2355,31.25,46011.0
2016-10-18 13:50:00,43.06,43.09,43.05,43.08,36098.0,31.25,31.2718,31.2427,31.2645,36098.0
2016-10-18 13:55:00,43.08,43.13,43.07,43.12,134814.0,31.2645,31.3008,31.2573,31.2935,134814.0
2016-10-18 14:00:00,43.12,43.13,43.1,43.12,38926.0,31.2935,31.3008,31.279,31.2935,38926.0
2016-10-18 14:05:00,43.13,43.13,43.11,43.13,22691.0,31.3008,31.3008,31.2863,31.3008,22691.0
2016-10-18 14:10:00,43.12,43.13,43.08,43.09,35858.0,31.2935,31.3008,31.2645,31.2718,35858.0
2016-10-18 14:15:00,43.09,43.11,43.06,43.07,56693.0,31.2718,31.2863,31.25,31.2573,56693.0
2016-10-18 14:20:00,43.07,43.09,43.05,43.07,42695.0,31.2573,31.2718,31.2427,31.2573,42695.0
2016-10-18 14:25:00,43.07,43.08,43.06,43.08,70262.0,31.2573,31.2645,31.25,31.2645,70262.0
2016-10-18 14:30:00,43.08,43.1,43.06,43.07,56894.0,31.2645,31.279,31.25,31.2573,56894.0
2016-10-18 14:35:00,43.06,43.08,43.06,43.08,19800.0,31.25,31.2645,31.25,31.2645,19800.0
2016-10-18 14:40:00,43.08,43.08,43.06,43.08,29026.0,31.2645,31.2645,31.25,31.2645,29026.0
2016-10-18 14:45:00,43.08,43.08,43.04,43.07,39027.0,31.2645,31.2645,31.2355,31.2573,39027.0
2016-10-18 14:50:00,43.08,43.08,43.05,43.06,37036.0,31.2645,31.2645,31.2427,31.25,37036.0
2016-10-18 14:55:00,43.06,43.07,43.04,43.07,17707.0,31.25,31.2573,31.2355,31.2573,17707.0
2016-10-18 15:00:00,43.07,43.07,43.05,43.05,18544.0,31.2573,31.2573,31.2427,31.2427,18544.0
2016-10-18 15:05:00,43.06,43.1,43.05,43.09,82864.0,31.25,31.279,31.2427,31.2718,82864.0
2016-10-18 15:10:00,43.08,43.11,43.08,43.09,193527.0,31.2645,31.2863,31.2645,31.2718,193527.0
2016-10-18 15:15:00,43.09,43.11,43.08,43.09,72961.0,31.2718,31.2863,31.2645,31.2718,72961.0
2016-10-18 15:20:00,43.09,43.11,43.09,43.09,66952.0,31.2718,31.2863,31.2718,31.2718,66952.0
2016-10-18 15:25:00,43.09,43.1,43.05,43.07,56732.0,31.2718,31.279,31.2427,31.2573,56732.0
2016-10-18 15:30:00,43.07,43.07,43.05,43.05,54595.0,31.2573,31.2573,31.2427,31.2427,54595.0
2016-10-18 15:35:00,43.05,43.07,43.05,43.06,96752.0,31.2427,31.2573,31.2427,31.25,96752.0
2016-10-18 15:40:00,43.07,43.07,43.05,43.06,125051.0,31.2573,31.2573,31.2427,31.25,125051.0
2016-10-18 15:45:00,43.05,43.07,43.05,43.07,334272.0,31.2427,31.2573,31.2427,31.2573,334272.0
2016-10-18 15:50:00,43.06,43.08,43.04,43.07,284170.0,31.25,31.2645,31.2355,31.2573,284170.0
2016-10-18 15:55:00,43.06,43.1,42.99,42.99,909555.0,31.25,31.279,31.1992,31.1992,909555.0
2016-10-19 09:30:00,44.19,44.19,42.85,43.19,317038.0,32.0701,32.0701,31.0976,31.3443,317038.0
2016-10-19 09:35:00,43.18,43.37,43.12,43.14,271606.0,31.3371,31.475,31.2935,31.3081,271606.0
2016-10-19 09:40:00,43.15,43.35,43.13,43.29,212618.0,31.3153,31.4605,31.3008,31.4169,212618.0
2016-10-19 09:45:00,43.29,43.41,43.19,43.41,132173.0,31.4169,31.504,31.3443,31.504,132173.0
2016-10-19 09:50:00,43.4,43.51,43.4,43.51,139195.0,31.4968,31.5766,31.4968,31.5766,139195.0
2016-10-19 09:55:00,43.51,43.52,43.38,43.41,68317.0,31.5766,31.5838,31.4822,31.504,68317.0
2016-10-19 10:00:00,43.41,43.41,43.27,43.29,110018.0,31.504,31.504,31.4024,31.4169,110018.0
2016-10-19 10:05:00,43.3,43.31,43.16,43.22,210517.0,31.4242,31.4314,31.3226,31.3661,210517.0
2016-10-19 10:10:00,43.23,43.37,43.22,43.31,219613.0,31.3734,31.475,31.3661,31.4314,219613.0
2016-10-19 10:15:00,43.3,43.31,43.22,43.27,101768.0,31.4242,31.4314,31.3661,31.4024,101768.0
2016-10-19 10:20:00,43.27,43.29,43.22,43.23,130091.0,31.4024,31.4169,31.3661,31.3734,130091.0
2016-10-19 10:25:00,43.23,43.36,43.22,43.34,204966.0,31.3734,31.4677,31.3661,31.4532,204966.0
2016-10-19 10:30:00,43.34,43.41,43.33,43.37,237541.0,31.4532,31.504,31.446,31.475,237541.0
2016-10-19 10:35:00,43.37,43.4,43.33,43.34,114058.0,31.475,31.4968,31.446,31.4532,114058.0
2016-10-19 10:40:00,43.35,43.56,43.34,43.53,134580.0,31.4605,31.6129,31.4532,31.5911,134580.0
2016-10-19 10:45:00,43.54,43.57,43.4,43.42,212361.0,31.5984,31.6201,31.4968,31.5113,212361.0
2016-10-19 10:50:00,43.43,43.47,43.39,43.39,56479.0,31.5185,31.5476,31.4895,31.4895,56479.0
2016-10-19 10:55:00,43.4,43.4,43.31,43.37,111293.0,31.4968,31.4968,31.4314,31.475,111293.0
2016-10-19 11:00:00,43.38,43.46,43.37,43.41,83756.0,31.4822,31.5403,31.475,31.504,83756.0
2016-10-19 11:05:00,43.41,43.46,43.4,43.44,95710.0,31.504,31.5403,31.4968,31.5258,95710.0
2016-10-19 11:10:00,43.44,43.45,43.38,43.39,49998.0,31.5258,31.533,31.4822,31.4895,49998.0
2016-10-19 11:15:00,43.4,43.45,43.38,43.39,75206.0,31.4968,31.533,31.4822,31.4895,75206.0
2016-10-19 11:20:00,43.39,43.44,43.37,43.4,78490.0,31.4895,31.5258,31.475,31.4968,78490.0
2016-10-19 11:25:00,43.4,43.43,43.37,43.43,65512.0,31.4968,31.5185,31.475,31.5185,65512.0
2016-10-19 11:30:00,43.43,43.45,43.36,43.36,100438.0,31.5185,31.533,31.4677,31.4677,100438.0
2016-10-19 11:35:00,43.37,43.37,43.25,43.29,116039.0,31.475,31.475,31.3879,31.4169,116039.0
2016-10-19 11:40:00,43.3,43.4,43.29,43.38,101711.0,31.4242,31.4968,31.4169,31.4822,101711.0
2016-10-19 11:45:00,43.38,43.4,43.35,43.36,50430.0,31.4822,31.4968,31.4605,31.4677,50430.0
2016-10-19 11:50:00,43.37,43.4,43.35,43.36,54380.0,31.475,31.4968,31.4605,31.4677,54380.0
2016-10-19 11:55:00,43.36,43.4,43.35,43.37,45390.0,31.4677,31.4968,31.4605,31.475,45390.0
2016-10-19 12:00:00,43.37,43.4,43.35,43.38,74593.0,31.475,31.4968,31.4605,31.4822,74593.0
2016-10-19 12:05:00,43.38,43.39,43.37,43.38,46318.0,31.4822,31.4895,31.475,31.4822,46318.0
2016-10-19 12:10:00,43.38,43.39,43.35,43.39,90918.0,31.4822,31.4895,31.4605,31.4895,90918.0
2016-10-19 12:15:00,43.39,43.4,43.37,43.38,83244.0,31.4895,31.4968,31.475,31.4822,83244.0
2016-10-19 12:20:00,43.38,43.4,43.37,43.4,766088.0,31.4822,31.4968,31.475,31.4968,766088.0
2016-10-19 12:25:00,43.39,43.43,43.38,43.4,120411.0,31.4895,31.5185,31.4822,31.4968,120411.0
2016-10-19 12:30:00,43.4,43.6,43.39,43.59,263400.0,31.4968,31.6419,31.4895,31.6346,263400.0
2016-10-19 12:35:00,43.59,43.68,43.57,43.63,123138.0,31.6346,31.7,31.6201,31.6637,123138.0
2016-10-19 12:40:00,43.64,43.68,43.63,43.65,43188.0,31.6709,31.7,31.6637,31.6782,43188.0
2016-10-19 12:45:00,43.65,43.66,43.59,43.62,234865.0,31.6782,31.6854,31.6346,31.6564,234865.0
2016-10-19 12:50:00,43.62,43.64,43.6,43.61,51096.0,31.6564,31.6709,31.6419,31.6492,51096.0
2016-10-19 12:55:00,43.61,43.62,43.54,43.55,45898.0,31.6492,31.6564,31.5984,31.6056,45898.0
2016-10-19 13:00:00,43.56,43.61,43.55,43.58,55864.0,31.6129,31.6492,31.6056,31.6274,55864.0
2016-10-19 13:05:00,43.58,43.58,43.54,43.55,50988.0,31.6274,31.6274,31.5984,31.6056,50988.0
2016-10-19 13:10:00,43.55,43.62,43.54,43.62,44794.0,31.6056,31.6564,31.5984,31.6564,44794.0
2016-10-19 13:15:00,43.61,43.62,43.57,43.61,51393.0,31.6492,31.6564,31.6201,31.6492,51393.0
2016-10-19 13:20:00,43.61,43.62,43.59,43.62,54588.0,31.6492,31.6564,31.6346,31.6564,54588.0
2016-10-19 13:25:00,43.62,43.69,43.61,43.67,110759.0,31.6564,31.7072,31.6492,31.6927,110759.0
2016-10-19 13:30:00,43.68,43.69,43.66,43.67,38929.0,31.7,31.7072,31.6854,31.6927,38929.0
2016-10-19 13:35:00,43.67,43.75,43.66,43.75,78450.0,31.6927,31.7508,31.6854,31.7508,78450.0
2016-10-19 13:40:00,43.75,43.75,43.71,43.73,68271.0,31.7508,31.7508,31.7217,31.7362,68271.0
2016-10-19 13:45:00,43.73,43.74,43.68,43.69,55377.0,31.7362,31.7435,31.7,31.7072,55377.0
2016-10-19 13:50:00,43.7,43.75,43.69,43.75,72127.0,31.7145,31.7508,31.7072,31.7508,72127.0
2016-10-19 13:55:00,43.75,43.77,43.75,43.77,32744.0,31.7508,31.7653,31.7508,31.7653,32744.0
2016-10-19 14:00:00,43.77,43.8,43.76,43.78,58059.0,31.7653,31.787,31.758,31.7725,58059.0
2016-10-19 14:05:00,43.77,43.81,43.73,43.74,103505.0,31.7653,31.7943,31.7362,31.7435,103505.0
2016-10-19 14:10:00,43.74,43.74,43.67,43.68,63750.0,31.7435,31.7435,31.6927,31.7,63750.0
2016-10-19 14:15:00,43.68,43.71,43.63,43.63,81439.0,31.7,31.7217,31.6637,31.6637,81439.0
2016-10-19 14:20:00,43.63,43.7,43.63,43.69,58858.0,31.6637,31.7145,31.6637,31.7072,58858.0
2016-10-19 14:25:00,43.7,43.75,43.7,43.71,58776.0,31.7145,31.7508,31.7145,31.7217,58776.0
2016-10-19 14:30:00,43.71,43.74,43.7,43.74,37329.0,31.7217,31.7435,31.7145,31.7435,37329.0
2016-10-19 14:35:00,43.73,43.76,43.73,43.76,68046.0,31.7362,31.758,31.7362,31.758,68046.0
2016-10-19 14:40:00,43.76,43.76,43.73,43.73,40316.0,31.758,31.758,31.7362,31.7362,40316.0
2016-10-19 14:45:00,43.73,43.76,43.71,43.76,42601.0,31.7362,31.758,31.7217,31.758,42601.0
2016-10-19 14:50:00,43.76,43.76,43.73,43.73,33554.0,31.758,31.758,31.7362,31.7362,33554.0
2016-10-19 14:55:00,43.74,43.78,43.74,43.76,107488.0,31.7435,31.7725,31.7435,31.758,107488.0
2016-10-19 15:00:00,43.76,43.8,43.75,43.79,51669.0,31.758,31.787,31.7508,31.7798,51669.0
2016-10-19 15:05:00,43.78,43.81,43.75,43.8,89898.0,31.7725,31.7943,31.7508,31.787,89898.0
2016-10-19 15:10:00,43.8,43.82,43.79,43.8,54845.0,31.787,31.8016,31.7798,31.787,54845.0
2016-10-19 15:15:00,43.79,43.81,43.75,43.77,125079.0,31.7798,31.7943,31.7508,31.7653,125079.0
2016-10-19 15:20:00,43.78,43.79,43.76,43.77,46054.0,31.7725,31.7798,31.758,31.7653,46054.0
2016-10-19 15:25:00,43.77,43.81,43.74,43.78,122827.0,31.7653,31.7943,31.7435,31.7725,122827.0
2016-10-19 15:30:00,43.78,43.79,43.75,43.77,124509.0,31.7725,31.7798,31.7508,31.7653,124509.0
2016-10-19 15:35:00,43.76,43.77,43.71,43.75,94388.0,31.758,31.7653,31.7217,31.7508,94388.0
2016-10-19 15:40:00,43.75,43.77,43.74,43.77,78539.0,31.7508,31.7653,31.7435,31.7653,78539.0
2016-10-19 15:45:00,43.76,43.76,43.66,43.67,263725.0,31.758,31.758,31.6854,31.6927,263725.0
2016-10-19 15:50:00,43.68,43.69,43.61,43.61,228769.0,31.7,31.7072,31.6492,31.6492,228769.0
2016-10-19 15:55:00,43.62,43.63,43.56,43.59,531396.0,31.6564,31.6637,31.6129,31.6346,531396.0
2016-10-20 09:30:00,43.59,43.67,43.52,43.66,198590.0,31.6346,31.6927,31.5838,31.6854,198590.0
2016-10-20 09:35:00,43.68,43.79,43.67,43.72,146250.0,31.7,31.7798,31.6927,31.729,146250.0
2016-10-20 09:40:00,43.73,43.8,43.71,43.78,173738.0,31.7362,31.787,31.7217,31.7725,173738.0
2016-10-20 09:45:00,43.78,43.88,43.76,43.87,96225.0,31.7725,31.8451,31.758,31.8378,96225.0
2016-10-20 09:50:00,43.87,43.93,43.86,43.93,86496.0,31.8378,31.8814,31.8306,31.8814,86496.0
2016-10-20 09:55:00,43.93,44.0,43.92,43.97,129982.0,31.8814,31.9322,31.8741,31.9104,129982.0
2016-10-20 10:00:00,43.97,44.03,43.96,44.01,192378.0,31.9104,31.954,31.9032,31.9394,192378.0
2016-10-20 10:05:00,44.02,44.05,43.96,43.97,124958.0,31.9467,31.9685,31.9032,31.9104,124958.0
2016-10-20 10:10:00,43.97,44.03,43.95,43.98,145697.0,31.9104,31.954,31.8959,31.9177,145697.0
2016-10-20 10:15:00,43.98,44.04,43.97,44.0,124160.0,31.9177,31.9612,31.9104,31.9322,124160.0
2016-10-20 10:20:00,44.0,44.02,43.89,43.9,120047.0,31.9322,31.9467,31.8524,31.8596,120047.0
2016-10-20 10:25:00,43.89,43.93,43.85,43.88,90676.0,31.8524,31.8814,31.8233,31.8451,90676.0
2016-10-20 10:30:00,43.89,43.89,43.8,43.81,71981.0,31.8524,31.8524,31.787,31.7943,71981.0
2016-10-20 10:35:00,43.8,43.8,43.74,43.76,87738.0,31.787,31.787,31.7435,31.758,87738.0
2016-10-20 10:40:00,43.76,43.82,43.75,43.8,58785.0,31.758,31.8016,31.7508,31.787,58785.0
2016-10-20 10:45:00,43.8,43.84,43.73,43.83,97752.0,31.787,31.8161,31.7362,31.8088,97752.0
2016-10-20 10:50:00,43.83,43.84,43.72,43.75,162106.0,31.8088,31.8161,31.729,31.7508,162106.0
2016-10-20 10:55:00,43.75,43.8,43.72,43.76,274227.0,31.7508,31.787,31.729,31.758,274227.0
2016-10-20 11:00:00,43.76,43.8,43.74,43.79,270276.0,31.758,31.787,31.7435,31.7798,270276.0
2016-10-20 11:05:00,43.78,43.79,43.75,43.76,87060.0,31.7725,31.7798,31.7508,31.758,87060.0
2016-10-20 11:10:00,43.76,43.77,43.72,43.76,110241.0,31.758,31.7653,31.729,31.758,110241.0
2016-10-20 11:15:00,43.76,43.83,43.74,43.8,75476.0,31.758,31.8088,31.7435,31.787,75476.0
2016-10-20 11:20:00,43.79,43.84,43.79,43.83,42778.0,31.7798,31.8161,31.7798,31.8088,42778.0
2016-10-20 11:25:00,43.83,43.88,43.8,43.8,92990.0,31.8088,31.8451,31.787,31.787,92990.0
2016-10-20 11:30:00,43.8,43.81,43.75,43.8,41233.0,31.787,31.7943,31.7508,31.787,41233.0
2016-10-20 11:35:00,43.8,43.81,43.74,43.76,78299.0,31.787,31.7943,31.7435,31.758,78299.0
2016-10-20 11:40:00,43.76,43.79,43.75,43.77,41555.0,31.758,31.7798,31.7508,31.7653,41555.0
2016-10-20 11:45:00,43.76,43.79,43.72,43.79,59718.0,31.758,31.7798,31.729,31.7798,59718.0
2016-10-20 11:50:00,43.78,43.79,43.76,43.78,54174.0,31.7725,31.7798,31.758,31.7725,54174.0
2016-10-20 11:55:00,43.79,43.86,43.78,43.85,68175.0,31.7798,31.8306,31.7725,31.8233,68175.0
2016-10-20 12:00:00,43.86,43.9,43.84,43.9,69578.0,31.8306,31.8596,31.8161,31.8596,69578.0
2016-10-20 12:05:00,43.9,43.92,43.87,43.87,50299.0,31.8596,31.8741,31.8378,31.8378,50299.0
2016-10-20 12:10:00,43.88,43.92,43.87,43.91,61898.0,31.8451,31.8741,31.8378,31.8669,61898.0
2016-10-20 12:15:00,43.91,43.94,43.91,43.94,35732.0,31.8669,31.8886,31.8669,31.8886,35732.0
2016-10-20 12:20:00,43.93,43.96,43.92,43.94,33193.0,31.8814,31.9032,31.8741,31.8886,33193.0
2016-10-20 12:25:00,43.94,43.96,43.91,43.96,53144.0,31.8886,31.9032,31.8669,31.9032,53144.0
2016-10-20 12:30:00,43.96,43.96,43.92,43.94,67542.0,31.9032,31.9032,31.8741,31.8886,67542.0
2016-10-20 12:35:00,43.95,43.99,43.94,43.97,44986.0,31.8959,31.9249,31.8886,31.9104,44986.0
2016-10-20 12:40:00,43.97,43.99,43.95,43.97,48548.0,31.9104,31.9249,31.8959,31.9104,48548.0
2016-10-20 12:45:00,43.97,43.98,43.93,43.94,32969.0,31.9104,31.9177,31.8814,31.8886,32969.0
2016-10-20 12:50:00,43.94,43.94,43.88,43.92,52666.0,31.8886,31.8886,31.8451,31.8741,52666.0
2016-10-20 12:55:00,43.92,43.96,43.91,43.92,40486.0,31.8741,31.9032,31.8669,31.8741,40486.0
2016-10-20 13:00:00,43.92,43.94,43.91,43.94,36906.0,31.8741,31.8886,31.8669,31.8886,36906.0
2016-10-20 13:05:00,43.94,43.99,43.94,43.98,41262.0,31.8886,31.9249,31.8886,31.9177,41262.0
2016-10-20 13:10:00,43.98,43.99,43.96,43.97,32815.0,31.9177,31.9249,31.9032,31.9104,32815.0
2016-10-20 13:15:00,43.98,43.98,43.95,43.97,48320.0,31.9177,31.9177,31.8959,31.9104,48320.0
2016-10-20 13:20:00,43.97,44.0,43.96,43.97,43559.0,31.9104,31.9322,31.9032,31.9104,43559.0
2016-10-20 13:25:00,43.97,44.0,43.97,43.98,37822.0,31.9104,31.9322,31.9104,31.9177,37822.0
2016-10-20 13:30:00,43.98,44.0,43.98,43.99,19609.0,31.9177,31.9322,31.9177,31.9249,19609.0
2016-10-20 13:35:00,43.99,44.0,43.95,43.99,52589.0,31.9249,31.9322,31.8959,31.9249,52589.0
2016-10-20 13:40:00,43.99,44.02,43.99,44.02,60336.0,31.9249,31.9467,31.9249,31.9467,60336.0
2016-10-20 13:45:00,44.01,44.04,43.99,44.0,66685.0,31.9394,31.9612,31.9249,31.9322,66685.0
2016-10-20 13:50:00,44.0,44.01,43.98,44.0,102151.0,31.9322,31.9394,31.9177,31.9322,102151.0
2016-10-20 13:55:00,44.0,44.02,43.99,44.02,100760.0,31.9322,31.9467,31.9249,31.9467,100760.0
2016-10-20 14:00:00,44.01,44.05,44.0,44.04,83643.0,31.9394,31.9685,31.9322,31.9612,83643.0
2016-10-20 14:05:00,44.03,44.06,44.02,44.05,142740.0,31.954,31.9757,31.9467,31.9685,142740.0
2016-10-20 14:10:00,44.05,44.07,44.02,44.06,98260.0,31.9685,31.983,31.9467,31.9757,98260.0
2016-10-20 14:15:00,44.06,44.07,44.04,44.05,68046.0,31.9757,31.983,31.9612,31.9685,68046.0
2016-10-20 14:20:00,44.05,44.06,43.98,43.99,77846.0,31.9685,31.9757,31.9177,31.9249,77846.0
2016-10-20 14:25:00,43.99,44.0,43.97,43.99,47443.0,31.9249,31.9322,31.9104,31.9249,47443.0
2016-10-20 14:30:00,44.0,44.0,43.93,43.93,50316.0,31.9322,31.9322,31.8814,31.8814,50316.0
2016-10-20 14:35:00,43.93,43.98,43.93,43.95,56535.0,31.8814,31.9177,31.8814,31.8959,56535.0
2016-10-20 14:40:00,43.95,44.01,43.95,44.0,46249.0,31.8959,31.9394,31.8959,31.9322,46249.0
2016-10-20 14:45:00,44.01,44.04,43.97,44.04,56476.0,31.9394,31.9612,31.9104,31.9612,56476.0
2016-10-20 14:50:00,44.04,44.05,43.96,43.98,67549.0,31.9612,31.9685,31.9032,31.9177,67549.0
2016-10-20 14:55:00,43.98,44.01,43.97,44.0,63899.0,31.9177,31.9394,31.9104,31.9322,63899.0
2016-10-20 15:00:00,44.01,44.03,43.99,44.02,86910.0,31.9394,31.954,31.9249,31.9467,86910.0
2016-10-20 15:05:00,44.02,44.05,44.02,44.05,70431.0,31.9467,31.9685,31.9467,31.9685,70431.0
2016-10-20 15:10:00,44.05,44.09,44.03,44.08,133675.0,31.9685,31.9975,31.954,31.9902,133675.0
2016-10-20 15:15:00,44.07,44.08,44.04,44.05,93974.0,31.983,31.9902,31.9612,31.9685,93974.0
2016-10-20 15:20:00,44.05,44.07,44.02,44.02,132819.0,31.9685,31.983,31.9467,31.9467,132819.0
2016-10-20 15:25:00,44.02,44.03,43.99,44.01,88793.0,31.9467,31.954,31.9249,31.9394,88793.0
2016-10-20 15:30:00,44.0,44.02,43.99,44.0,197701.0,31.9322,31.9467,31.9249,31.9322,197701.0
2016-10-20 15:35:00,43.99,44.0,43.96,43.97,77337.0,31.9249,31.9322,31.9032,31.9104,77337.0
2016-10-20 15:40:00,43.98,44.01,43.97,44.01,264283.0,31.9177,31.9394,31.9104,31.9394,264283.0
2016-10-20 15:45:00,44.01,44.03,44.0,44.02,269850.0,31.9394,31.954,31.9322,31.9467,269850.0
2016-10-20 15:50:00,44.02,44.02,43.99,44.0,334666.0,31.9467,31.9467,31.9249,31.9322,334666.0
2016-10-20 15:55:00,44.0,44.01,43.95,43.95,412707.0,31.9322,31.9394,31.8959,31.8959,412707.0
2016-10-21 09:30:00,43.59,43.65,43.5,43.64,575498.0,31.6346,31.6782,31.5693,31.6709,575498.0
2016-10-21 09:35:00,43.64,43.76,43.59,43.76,118155.0,31.6709,31.758,31.6346,31.758,118155.0
2016-10-21 09:40:00,43.75,43.76,43.6,43.63,135535.0,31.7508,31.758,31.6419,31.6637,135535.0
2016-10-21 09:45:00,43.62,43.67,43.61,43.61,89157.0,31.6564,31.6927,31.6492,31.6492,89157.0
2016-10-21 09:50:00,43.61,43.68,43.61,43.66,83757.0,31.6492,31.7,31.6492,31.6854,83757.0
2016-10-21 09:55:00,43.66,43.7,43.61,43.63,98046.0,31.6854,31.7145,31.6492,31.6637,98046.0
2016-10-21 10:00:00,43.63,43.65,43.6,43.63,78784.0,31.6637,31.6782,31.6419,31.6637,78784.0
2016-10-21 10:05:00,43.63,43.64,43.6,43.62,63920.0,31.6637,31.6709,31.6419,31.6564,63920.0
2016-10-21 10:10:00,43.62,43.63,43.6,43.62,81131.0,31.6564,31.6637,31.6419,31.6564,81131.0
2016-10-21 10:15:00,43.63,43.72,43.62,43.72,50702.0,31.6637,31.729,31.6564,31.729,50702.0
2016-10-21 10:20:00,43.72,43.73,43.65,43.65,77497.0,31.729,31.7362,31.6782,31.6782,77497.0
2016-10-21 10:25:00,43.66,43.71,43.65,43.7,32244.0,31.6854,31.7217,31.6782,31.7145,32244.0
2016-10-21 10:30:00,43.7,43.73,43.67,43.71,77376.0,31.7145,31.7362,31.6927,31.7217,77376.0
2016-10-21 10:35:00,43.72,43.72,43.66,43.66,67662.0,31.729,31.729,31.6854,31.6854,67662.0
2016-10-21 10:40:00,43.66,43.7,43.65,43.69,68355.0,31.6854,31.7145,31.6782,31.7072,68355.0
2016-10-21 10:45:00,43.69,43.69,43.67,43.69,52888.0,31.7072,31.7072,31.6927,31.7072,52888.0
2016-10-21 10:50:00,43.68,43.69,43.67,43.69,22229.0,31.7,31.7072,31.6927,31.7072,22229.0
2016-10-21 10:55:00,43.68,43.72,43.67,43.7,66545.0,31.7,31.729,31.6927,31.7145,66545.0
2016-10-21 11:00:00,43.69,43.7,43.65,43.66,37521.0,31.7072,31.7145,31.6782,31.6854,37521.0
2016-10-21 11:05:00,43.66,43.72,43.66,43.7,54113.0,31.6854,31.729,31.6854,31.7145,54113.0
2016-10-21 11:10:00,43.7,43.7,43.68,43.68,47219.0,31.7145,31.7145,31.7,31.7,47219.0
2016-10-21 11:15:00,43.68,43.68,43.62,43.62,57676.0,31.7,31.7,31.6564,31.6564,57676.0
2016-10-21 11:20:00,43.62,43.64,43.6,43.61,71540.0,31.6564,31.6709,31.6419,31.6492,71540.0
2016-10-21 11:25:00,43.61,43.64,43.6,43.62,32333.0,31.6492,31.6709,31.6419,31.6564,32333.0
2016-10-21 11:30:00,43.62,43.65,43.59,43.64,74601.0,31.6564,31.6782,31.6346,31.6709,74601.0
2016-10-21 11:35:00,43.64,43.65,43.63,43.64,31088.0,31.6709,31.6782,31.6637,31.6709,31088.0
2016-10-21 11:40:00,43.64,43.65,43.63,43.64,14425.0,31.6709,31.6782,31.6637,31.6709,14425.0
2016-10-21 11:45:00,43.65,43.78,43.64,43.77,100109.0,31.6782,31.7725,31.6709,31.7653,100109.0
2016-10-21 11:50:00,43.77,43.79,43.76,43.78,47945.0,31.7653,31.7798,31.758,31.7725,47945.0
2016-10-21 11:55:00,43.78,43.81,43.75,43.75,81891.0,31.7725,31.7943,31.7508,31.7508,81891.0
2016-10-21 12:00:00,43.75,43.76,43.72,43.72,24750.0,31.7508,31.758,31.729,31.729,24750.0
2016-10-21 12:05:00,43.73,43.77,43.72,43.77,68857.0,31.7362,31.7653,31.729,31.7653,68857.0
2016-10-21 12:10:00,43.76,43.79,43.74,43.75,96656.0,31.758,31.7798,31.7435,31.7508,96656.0
2016-10-21 12:15:00,43.76,43.79,43.75,43.78,27301.0,31.758,31.7798,31.7508,31.7725,27301.0
2016-10-21 12:20:00,43.78,43.78,43.77,43.77,11757.0,31.7725,31.7725,31.7653,31.7653,11757.0
2016-10-21 12:25:00,43.77,43.78,43.73,43.75,73135.0,31.7653,31.7725,31.7362,31.7508,73135.0
2016-10-21 12:30:00,43.75,43.75,43.71,43.73,32143.0,31.7508,31.7508,31.7217,31.7362,32143.0
2016-10-21 12:35:00,43.74,43.8,43.73,43.8,42964.0,31.7435,31.787,31.7362,31.787,42964.0
2016-10-21 12:40:00,43.8,43.83,43.8,43.82,54693.0,31.787,31.8088,31.787,31.8016,54693.0
2016-10-21 12:45:00,43.82,43.82,43.78,43.79,31390.0,31.8016,31.8016,31.7725,31.7798,31390.0
2016-10-21 12:50:00,43.79,43.8,43.77,43.77,33064.0,31.7798,31.787,31.7653,31.7653,33064.0
2016-10-21 12:55:00,43.77,43.77,43.74,43.74,51452.0,31.7653,31.7653,31.7435,31.7435,51452.0
2016-10-21 13:00:00,43.75,43.76,43.74,43.75,43202.0,31.7508,31.758,31.7435,31.7508,43202.0
2016-10-21 13:05:00,43.75,43.76,43.72,43.73,55118.0,31.7508,31.758,31.729,31.7362,55118.0
2016-10-21 13:10:00,43.73,43.75,43.73,43.75,25924.0,31.7362,31.7508,31.7362,31.7508,25924.0
2016-10-21 13:15:00,43.75,43.76,43.74,43.75,50936.0,31.7508,31.758,31.7435,31.7508,50936.0
2016-10-21 13:20:00,43.76,43.77,43.73,43.73,44062.0,31.758,31.7653,31.7362,31.7362,44062.0
2016-10-21 13:25:00,43.73,43.75,43.72,43.74,56061.0,31.7362,31.7508,31.729,31.7435,56061.0
2016-10-21 13:30:00,43.74,43.74,43.71,43.73,59586.0,31.7435,31.7435,31.7217,31.7362,59586.0
2016-10-21 13:35:00,43.73,43.75,43.72,43.74,21419.0,31.7362,31.7508,31.729,31.7435,21419.0
2016-10-21 13:40:00,43.74,43.75,43.72,43.73,58691.0,31.7435,31.7508,31.729,31.7362,58691.0
2016-10-21 13:45:00,43.73,43.75,43.71,43.75,59289.0,31.7362,31.7508,31.7217,31.7508,59289.0
2016-10-21 13:50:00,43.75,43.75,43.71,43.72,35152.0,31.7508,31.7508,31.7217,31.729,35152.0
2016-10-21 13:55:00,43.72,43.73,43.7,43.71,57017.0,31.729,31.7362,31.7145,31.7217,57017.0
2016-10-21 14:00:00,43.7,43.71,43.68,43.7,72321.0,31.7145,31.7217,31.7,31.7145,72321.0
2016-10-21 14:05:00,43.69,43.7,43.67,43.67,40399.0,31.7072,31.7145,31.6927,31.6927,40399.0
2016-10-21 14:10:00,43.67,43.68,43.66,43.67,50985.0,31.6927,31.7,31.6854,31.6927,50985.0
2016-10-21 14:15:00,43.67,43.69,43.66,43.68,50238.0,31.6927,31.7072,31.6854,31.7,50238.0
2016-10-21 14:20:00,43.68,43.7,43.67,43.69,47680.0,31.7,31.7145,31.6927,31.7072,47680.0
2016-10-21 14:25:00,43.7,43.74,43.68,43.74,55386.0,31.7145,31.7435,31.7,31.7435,55386.0
2016-10-21 14:30:00,43.74,43.76,43.73,43.74,35954.0,31.7435,31.758,31.7362,31.7435,35954.0
2016-10-21 14:35:00,43.75,43.79,43.74,43.79,55256.0,31.7508,31.7798,31.7435,31.7798,55256.0
2016-10-21 14:40:00,43.79,43.8,43.77,43.78,42155.0,31.7798,31.787,31.7653,31.7725,42155.0
2016-10-21 14:45:00,43.79,43.81,43.78,43.8,33041.0,31.7798,31.7943,31.7725,31.787,33041.0
2016-10-21 14:50:00,43.8,43.85,43.79,43.84,48025.0,31.787,31.8233,31.7798,31.8161,48025.0
2016-10-21 14:55:00,43.84,43.86,43.84,43.86,37635.0,31.8161,31.8306,31.8161,31.8306,37635.0
2016-10-21 15:00:00,43.86,43.87,43.85,43.86,55043.0,31.8306,31.8378,31.8233,31.8306,55043.0
2016-10-21 15:05:00,43.87,43.89,43.86,43.89,84313.0,31.8378,31.8524,31.8306,31.8524,84313.0
2016-10-21 15:10:00,43.89,43.89,43.87,43.88,45453.0,31.8524,31.8524,31.8378,31.8451,45453.0
2016-10-21 15:15:00,43.87,43.88,43.85,43.85,55731.0,31.8378,31.8451,31.8233,31.8233,55731.0
2016-10-21 15:20:00,43.86,43.86,43.84,43.86,52021.0,31.8306,31.8306,31.8161,31.8306,52021.0
2016-10-21 15:25:00,43.85,43.86,43.84,43.84,49789.0,31.8233,31.8306,31.8161,31.8161,49789.0
2016-10-21 15:30:00,43.84,43.85,43.81,43.83,91191.0,31.8161,31.8233,31.7943,31.8088,91191.0
2016-10-21 15:35:00,43.83,43.83,43.82,43.82,29663.0,31.8088,31.8088,31.8016,31.8016,29663.0
2016-10-21 15:40:00,43.82,43.85,43.81,43.84,158611.0,31.8016,31.8233,31.7943,31.8161,158611.0
2016-10-21 15:45:00,43.85,43.88,43.84,43.86,144404.0,31.8233,31.8451,31.8161,31.8306,144404.0
2016-10-21 15:50:00,43.85,43.88,43.83,43.84,160009.0,31.8233,31.8451,31.8088,31.8161,160009.0
2016-10-21 15:55:00,43.84,43.88,43.82,43.85,290733.0,31.8161,31.8451,31.8016,31.8233,290733.0
2016-10-24 09:30:00,44.08,44.15,44.03,44.11,161407.0,31.9902,32.0411,31.954,32.012,161407.0
2016-10-24 09:35:00,44.12,44.14,44.09,44.13,57534.0,32.0193,32.0338,31.9975,32.0265,57534.0
2016-10-24 09:40:00,44.14,44.15,44.08,44.08,97750.0,32.0338,32.0411,31.9902,31.9902,97750.0
2016-10-24 09:45:00,44.08,44.12,44.06,44.1,95893.0,31.9902,32.0193,31.9757,32.0048,95893.0
2016-10-24 09:50:00,44.11,44.13,44.08,44.09,49900.0,32.012,32.0265,31.9902,31.9975,49900.0
2016-10-24 09:55:00,44.09,44.11,44.05,44.1,120525.0,31.9975,32.012,31.9685,32.0048,120525.0
2016-10-24 10:00:00,44.1,44.11,44.08,44.09,56973.0,32.0048,32.012,31.9902,31.9975,56973.0
2016-10-24 10:05:00,44.09,44.09,44.04,44.04,61468.0,31.9975,31.9975,31.9612,31.9612,61468.0
2016-10-24 10:10:00,44.05,44.06,44.02,44.02,52677.0,31.9685,31.9757,31.9467,31.9467,52677.0
2016-10-24 10:15:00,44.02,44.04,43.99,44.0,45563.0,31.9467,31.9612,31.9249,31.9322,45563.0
2016-10-24 10:20:00,44.0,44.04,43.99,44.03,43040.0,31.9322,31.9612,31.9249,31.954,43040.0
2016-10-24 10:25:00,44.02,44.04,43.97,43.98,224014.0,31.9467,31.9612,31.9104,31.9177,224014.0
2016-10-24 10:30:00,43.98,44.02,43.96,44.01,53894.0,31.9177,31.9467,31.9032,31.9394,53894.0
2016-10-24 10:35:00,44.02,44.03,43.98,44.0,60880.0,31.9467,31.954,31.9177,31.9322,60880.0
2016-10-24 10:40:00,44.0,44.02,43.94,43.96,37358.0,31.9322,31.9467,31.8886,31.9032,37358.0
2016-10-24 10:45:00,43.97,44.05,43.97,44.04,35303.0,31.9104,31.9685,31.9104,31.9612,35303.0
2016-10-24 10:50:00,44.04,44.06,44.03,44.05,45494.0,31.9612,31.9757,31.954,31.9685,45494.0
2016-10-24 10:55:00,44.05,44.07,44.04,44.05,53486.0,31.9685,31.983,31.9612,31.9685,53486.0
2016-10-24 11:00:00,44.05,44.06,44.03,44.05,25518.0,31.9685,31.9757,31.954,31.9685,25518.0
2016-10-24 11:05:00,44.06,44.08,44.04,44.04,36856.0,31.9757,31.9902,31.9612,31.9612,36856.0
2016-10-24 11:10:00,44.05,44.1,44.04,44.08,40787.0,31.9685,32.0048,31.9612,31.9902,40787.0
2016-10-24 11:15:00,44.08,44.09,44.06,44.08,42417.0,31.9902,31.9975,31.9757,31.9902,42417.0
2016-10-24 11:20:00,44.07,44.09,44.07,44.08,37633.0,31.983,31.9975,31.983,31.9902,37633.0
2016-10-24 11:25:00,44.08,44.09,44.07,44.07,27325.0,31.9902,31.9975,31.983,31.983,27325.0
2016-10-24 11:30:00,44.07,44.07,44.03,44.04,39781.0,31.983,31.983,31.954,31.9612,39781.0
2016-10-24 11:35:00,44.05,44.08,44.03,44.08,24573.0,31.9685,31.9902,31.954,31.9902,24573.0
2016-10-24 11:40:00,44.08,44.09,44.05,44.05,42552.0,31.9902,31.9975,31.9685,31.9685,42552.0
2016-10-24 11:45:00,44.05,44.08,44.04,44.08,24686.0,31.9685,31.9902,31.9612,31.9902,24686.0
2016-10-24 11:50:00,44.07,44.08,44.05,44.06,28234.0,31.983,31.9902,31.9685,31.9757,28234.0
2016-10-24 11:55:00,44.07,44.08,44.05,44.06,28197.0,31.983,31.9902,31.9685,31.9757,28197.0
2016-10-24 12:00:00,44.05,44.07,44.04,44.05,21992.0,31.9685,31.983,31.9612,31.9685,21992.0
2016-10-24 12:05:00,44.05,44.07,44.02,44.02,83180.0,31.9685,31.983,31.9467,31.9467,83180.0
2016-10-24 12:10:00,44.03,44.07,44.03,44.04,31848.0,31.954,31.983,31.954,31.9612,31848.0
2016-10-24 12:15:00,44.04,44.05,44.01,44.05,27863.0,31.9612,31.9685,31.9394,31.9685,27863.0
2016-10-24 12:20:00,44.05,44.06,44.02,44.02,26585.0,31.9685,31.9757,31.9467,31.9467,26585.0
2016-10-24 12:25:00,44.02,44.03,44.01,44.03,41109.0,31.9467,31.954,31.9394,31.954,41109.0
2016-10-24 12:30:00,44.02,44.02,44.0,44.02,17926.0,31.9467,31.9467,31.9322,31.9467,17926.0
2016-10-24 12:35:00,44.02,44.02,43.98,43.98,41268.0,31.9467,31.9467,31.9177,31.9177,41268.0
2016-10-24 12:40:00,43.98,44.0,43.97,43.99,98114.0,31.9177,31.9322,31.9104,31.9249,98114.0
2016-10-24 12:45:00,43.99,44.01,43.97,44.0,28057.0,31.9249,31.9394,31.9104,31.9322,28057.0
2016-10-24 12:50:00,44.01,44.02,44.0,44.0,25928.0,31.9394,31.9467,31.9322,31.9322,25928.0
2016-10-24 12:55:00,44.01,44.01,43.99,44.01,73086.0,31.9394,31.9394,31.9249,31.9394,73086.0
2016-10-24 13:00:00,44.01,44.01,43.99,44.0,23748.0,31.9394,31.9394,31.9249,31.9322,23748.0
2016-10-24 13:05:00,44.0,44.01,43.98,44.01,31061.0,31.9322,31.9394,31.9177,31.9394,31061.0
2016-10-24 13:10:00,44.02,44.04,44.0,44.01,25694.0,31.9467,31.9612,31.9322,31.9394,25694.0
2016-10-24 13:15:00,44.0,44.02,44.0,44.02,15865.0,31.9322,31.9467,31.9322,31.9467,15865.0
2016-10-24 13:20:00,44.01,44.03,44.01,44.02,27894.0,31.9394,31.954,31.9394,31.9467,27894.0
2016-10-24 13:25:00,44.03,44.04,44.03,44.04,13003.0,31.954,31.9612,31.954,31.9612,13003.0
2016-10-24 13:30:00,44.04,44.04,44.01,44.03,29588.0,31.9612,31.9612,31.9394,31.954,29588.0
2016-10-24 13:35:00,44.03,44.05,44.02,44.02,40396.0,31.954,31.9685,31.9467,31.9467,40396.0
2016-10-24 13:40:00,44.03,44.06,44.02,44.05,30294.0,31.954,31.9757,31.9467,31.9685,30294.0
2016-10-24 13:45:00,44.05,44.06,44.04,44.06,15206.0,31.9685,31.9757,31.9612,31.9757,15206.0
2016-10-24 13:50:00,44.05,44.08,44.05,44.05,39266.0,31.9685,31.9902,31.9685,31.9685,39266.0
2016-10-24 13:55:00,44.06,44.07,44.05,44.07,19599.0,31.9757,31.983,31.9685,31.983,19599.0
2016-10-24 14:00:00,44.07,44.09,44.06,44.08,26070.0,31.983,31.9975,31.9757,31.9902,26070.0
2016-10-24 14:05:00,44.08,44.1,44.05,44.09,77460.0,31.9902,32.0048,31.9685,31.9975,77460.0
2016-10-24 14:10:00,44.09,44.09,44.05,44.09,44663.0,31.9975,31.9975,31.9685,31.9975,44663.0
2016-10-24 14:15:00,44.08,44.09,44.05,44.08,43872.0,31.9902,31.9975,31.9685,31.9902,43872.0
2016-10-24 14:20:00,44.08,44.09,44.06,44.07,34331.0,31.9902,31.9975,31.9757,31.983,34331.0
2016-10-24 14:25:00,44.07,44.1,44.06,44.08,40926.0,31.983,32.0048,31.9757,31.9902,40926.0
2016-10-24 14:30:00,44.07,44.1,44.07,44.09,47926.0,31.983,32.0048,31.983,31.9975,47926.0
2016-10-24 14:35:00,44.09,44.1,44.07,44.08,46425.0,31.9975,32.0048,31.983,31.9902,46425.0
2016-10-24 14:40:00,44.08,44.09,44.07,44.09,25358.0,31.9902,31.9975,31.983,31.9975,25358.0
2016-10-24 14:45:00,44.09,44.09,44.06,44.08,23802.0,31.9975,31.9975,31.9757,31.9902,23802.0
2016-10-24 14:50:00,44.08,44.09,44.07,44.09,32262.0,31.9902,31.9975,31.983,31.9975,32262.0
2016-10-24 14:55:00,44.08,44.11,44.08,44.09,59295.0,31.9902,32.012,31.9902,31.9975,59295.0
2016-10-24 15:00:00,44.08,44.1,44.07,44.09,50869.0,31.9902,32.0048,31.983,31.9975,50869.0
2016-10-24 15:05:00,44.09,44.1,44.09,44.09,28810.0,31.9975,32.0048,31.9975,31.9975,28810.0
2016-10-24 15:10:00,44.09,44.11,44.07,44.08,87897.0,31.9975,32.012,31.983,31.9902,87897.0
2016-10-24 15:15:00,44.09,44.09,44.05,44.07,50774.0,31.9975,31.9975,31.9685,31.983,50774.0
2016-10-24 15:20:00,44.07,44.07,44.05,44.05,38101.0,31.983,31.983,31.9685,31.9685,38101.0
2016-10-24 15:25:00,44.05,44.06,44.03,44.05,126651.0,31.9685,31.9757,31.954,31.9685,126651.0
2016-10-24 15:30:00,44.04,44.06,44.04,44.06,67347.0,31.9612,31.9757,31.9612,31.9757,67347.0
2016-10-24 15:35:00,44.05,44.08,44.04,44.08,85603.0,31.9685,31.9902,31.9612,31.9902,85603.0
2016-10-24 15:40:00,44.08,44.09,44.04,44.07,165316.0,31.9902,31.9975,31.9612,31.983,165316.0
2016-10-24 15:45:00,44.07,44.1,44.07,44.07,128220.0,31.983,32.0048,31.983,31.983,128220.0
2016-10-24 15:50:00,44.07,44.08,44.04,44.05,92883.0,31.983,31.9902,31.9612,31.9685,92883.0
2016-10-24 15:55:00,44.04,44.06,44.01,44.02,265706.0,31.9612,31.9757,31.9394,31.9467,265706.0
2016-10-25 09:30:00,43.96,44.1,43.93,44.05,119867.0,31.9032,32.0048,31.8814,31.9685,119867.0
2016-10-25 09:35:00,44.04,44.14,44.04,44.12,79576.0,31.9612,32.0338,31.9612,32.0193,79576.0
2016-10-25 09:40:00,44.12,44.17,44.1,44.12,62283.0,32.0193,32.0556,32.0048,32.0193,62283.0
2016-10-25 09:45:00,44.13,44.16,44.07,44.12,101512.0,32.0265,32.0483,31.983,32.0193,101512.0
2016-10-25 09:50:00,44.13,44.13,44.08,44.1,80235.0,32.0265,32.0265,31.9902,32.0048,80235.0
2016-10-25 09:55:00,44.1,44.14,44.09,44.09,39176.0,32.0048,32.0338,31.9975,31.9975,39176.0
2016-10-25 10:00:00,44.09,44.12,44.08,44.1,35185.0,31.9975,32.0193,31.9902,32.0048,35185.0
2016-10-25 10:05:00,44.11,44.16,44.1,44.15,103107.0,32.012,32.0483,32.0048,32.0411,103107.0
2016-10-25 10:10:00,44.14,44.15,44.09,44.14,99955.0,32.0338,32.0411,31.9975,32.0338,99955.0
2016-10-25 10:15:00,44.12,44.15,44.1,44.12,83161.0,32.0193,32.0411,32.0048,32.0193,83161.0
2016-10-25 10:20:00,44.12,44.14,44.09,44.09,96419.0,32.0193,32.0338,31.9975,31.9975,96419.0
2016-10-25 10:25:00,44.09,44.12,44.09,44.09,89248.0,31.9975,32.0193,31.9975,31.9975,89248.0
2016-10-25 10:30:00,44.09,44.1,44.06,44.07,146513.0,31.9975,32.0048,31.9757,31.983,146513.0
2016-10-25 10:35:00,44.07,44.09,44.04,44.04,67324.0,31.983,31.9975,31.9612,31.9612,67324.0
2016-10-25 10:40:00,44.04,44.08,43.96,43.97,111543.0,31.9612,31.9902,31.9032,31.9104,111543.0
2016-10-25 10:45:00,43.96,43.96,43.87,43.89,190155.0,31.9032,31.9032,31.8378,31.8524,190155.0
2016-10-25 10:50:00,43.9,43.94,43.89,43.9,105872.0,31.8596,31.8886,31.8524,31.8596,105872.0
2016-10-25 10:55:00,43.91,43.92,43.85,43.9,83413.0,31.8669,31.8741,31.8233,31.8596,83413.0
2016-10-25 11:00:00,43.9,43.93,43.89,43.93,53032.0,31.8596,31.8814,31.8524,31.8814,53032.0
2016-10-25 11:05:00,43.93,43.93,43.9,43.93,43726.0,31.8814,31.8814,31.8596,31.8814,43726.0
2016-10-25 11:10:00,43.93,43.93,43.89,43.9,57753.0,31.8814,31.8814,31.8524,31.8596,57753.0
2016-10-25 11:15:00,43.91,43.92,43.86,43.91,76959.0,31.8669,31.8741,31.8306,31.8669,76959.0
2016-10-25 11:20:00,43.91,43.92,43.87,43.9,53730.0,31.8669,31.8741,31.8378,31.8596,53730.0
2016-10-25 11:25:00,43.9,43.97,43.9,43.94,46370.0,31.8596,31.9104,31.8596,31.8886,46370.0
2016-10-25 11:30:00,43.94,43.97,43.92,43.95,25330.0,31.8886,31.9104,31.8741,31.8959,25330.0
2016-10-25 11:35:00,43.95,43.98,43.92,43.93,23814.0,31.8959,31.9177,31.8741,31.8814,23814.0
2016-10-25 11:40:00,43.93,43.97,43.92,43.95,29786.0,31.8814,31.9104,31.8741,31.8959,29786.0
2016-10-25 11:45:00,43.95,43.99,43.94,43.96,24349.0,31.8959,31.9249,31.8886,31.9032,24349.0
2016-10-25 11:50:00,43.96,43.99,43.93,43.96,46486.0,31.9032,31.9249,31.8814,31.9032,46486.0
2016-10-25 11:55:00,43.96,43.97,43.93,43.93,32131.0,31.9032,31.9104,31.8814,31.8814,32131.0
2016-10-25 12:00:00,43.94,43.96,43.91,43.94,38176.0,31.8886,31.9032,31.8669,31.8886,38176.0
2016-10-25 12:05:00,43.95,43.95,43.89,43.91,36905.0,31.8959,31.8959,31.8524,31.8669,36905.0
2016-10-25 12:10:00,43.92,43.94,43.89,43.91,38674.0,31.8741,31.8886,31.8524,31.8669,38674.0
2016-10-25 12:15:00,43.9,43.95,43.87,43.94,55618.0,31.8596,31.8959,31.8378,31.8886,55618.0
2016-10-25 12:20:00,43.94,43.95,43.9,43.92,47974.0,31.8886,31.8959,31.8596,31.8741,47974.0
2016-10-25 12:25:00,43.92,43.94,43.91,43.93,42764.0,31.8741,31.8886,31.8669,31.8814,42764.0
2016-10-25 12:30:00,43.93,43.96,43.92,43.95,29652.0,31.8814,31.9032,31.8741,31.8959,29652.0
2016-10-25 12:35:00,43.94,43.96,43.92,43.96,25285.0,31.8886,31.9032,31.8741,31.9032,25285.0
2016-10-25 12:40:00,43.96,43.96,43.91,43.91,24881.0,31.9032,31.9032,31.8669,31.8669,24881.0
2016-10-25 12:45:00,43.91,43.97,43.91,43.95,28263.0,31.8669,31.9104,31.8669,31.8959,28263.0
2016-10-25 12:50:00,43.95,43.97,43.94,43.95,29383.0,31.8959,31.9104,31.8886,31.8959,29383.0
2016-10-25 12:55:00,43.95,43.97,43.93,43.95,38653.0,31.8959,31.9104,31.8814,31.8959,38653.0
2016-10-25 13:00:00,43.94,43.95,43.91,43.92,75109.0,31.8886,31.8959,31.8669,31.8741,75109.0
2016-10-25 13:05:00,43.92,43.95,43.91,43.94,27676.0,31.8741,31.8959,31.8669,31.8886,27676.0
2016-10-25 13:10:00,43.95,43.95,43.91,43.93,28239.0,31.8959,31.8959,31.8669,31.8814,28239.0
2016-10-25 13:15:00,43.94,43.96,43.93,43.96,14978.0,31.8886,31.9032,31.8814,31.9032,14978.0
2016-10-25 13:20:00,43.96,43.98,43.93,43.95,67267.0,31.9032,31.9177,31.8814,31.8959,67267.0
2016-10-25 13:25:00,43.96,43.97,43.93,43.93,27088.0,31.9032,31.9104,31.8814,31.8814,27088.0
2016-10-25 13:30:00,43.92,43.94,43.87,43.93,66607.0,31.8741,31.8886,31.8378,31.8814,66607.0
2016-10-25 13:35:00,43.92,43.95,43.91,43.92,38013.0,31.8741,31.8959,31.8669,31.8741,38013.0
2016-10-25 13:40:00,43.91,43.94,43.91,43.92,46933.0,31.8669,31.8886,31.8669,31.8741,46933.0
2016-10-25 13:45:00,43.92,43.92,43.89,43.9,49097.0,31.8741,31.8741,31.8524,31.8596,49097.0
2016-10-25 13:50:00,43.9,43.93,43.89,43.91,36051.0,31.8596,31.8814,31.8524,31.8669,36051.0
2016-10-25 13:55:00,43.91,43.91,43.89,43.89,58681.0,31.8669,31.8669,31.8524,31.8524,58681.0
2016-10-25 14:00:00,43.89,43.92,43.89,43.91,77150.0,31.8524,31.8741,31.8524,31.8669,77150.0
2016-10-25 14:05:00,43.91,43.92,43.89,43.9,44033.0,31.8669,31.8741,31.8524,31.8596,44033.0
2016-10-25 14:10:00,43.91,43.92,43.88,43.89,74258.0,31.8669,31.8741,31.8451,31.8524,74258.0
2016-10-25 14:15:00,43.9,43.91,43.89,43.89,51689.0,31.8596,31.8669,31.8524,31.8524,51689.0
2016-10-25 14:20:00,43.89,43.9,43.88,43.9,25995.0,31.8524,31.8596,31.8451,31.8596,25995.0
2016-10-25 14:25:00,43.89,43.91,43.89,43.89,43876.0,31.8524,31.8669,31.8524,31.8524,43876.0
2016-10-25 14:30:00,43.89,43.9,43.89,43.89,41365.0,31.8524,31.8596,31.8524,31.8524,41365.0
2016-10-25 14:35:00,43.89,43.9,43.86,43.89,72282.0,31.8524,31.8596,31.8306,31.8524,72282.0
2016-10-25 14:40:00,43.89,43.89,43.86,43.87,39045.0,31.8524,31.8524,31.8306,31.8378,39045.0
2016-10-25 14:45:00,43.87,43.88,43.85,43.86,67697.0,31.8378,31.8451,31.8233,31.8306,67697.0
2016-10-25 14:50:00,43.85,43.88,43.84,43.85,53717.0,31.8233,31.8451,31.8161,31.8233,53717.0
2016-10-25 14:55:00,43.85,43.86,43.82,43.82,60035.0,31.8233,31.8306,31.8016,31.8016,60035.0
2016-10-25 15:00:00,43.82,43.85,43.81,43.81,90393.0,31.8016,31.8233,31.7943,31.7943,90393.0
2016-10-25 15:05:00,43.81,43.84,43.81,43.81,53508.0,31.7943,31.8161,31.7943,31.7943,53508.0
2016-10-25 15:10:00,43.82,43.82,43.78,43.79,64675.0,31.8016,31.8016,31.7725,31.7798,64675.0
2016-10-25 15:15:00,43.8,43.81,43.78,43.8,91211.0,31.787,31.7943,31.7725,31.787,91211.0
2016-10-25 15:20:00,43.8,43.81,43.79,43.8,40564.0,31.787,31.7943,31.7798,31.787,40564.0
2016-10-25 15:25:00,43.8,43.86,43.8,43.84,75791.0,31.787,31.8306,31.787,31.8161,75791.0
2016-10-25 15:30:00,43.84,43.84,43.83,43.84,35889.0,31.8161,31.8161,31.8088,31.8161,35889.0
2016-10-25 15:35:00,43.84,43.86,43.83,43.85,79888.0,31.8161,31.8306,31.8088,31.8233,79888.0
2016-10-25 15:40:00,43.85,43.88,43.84,43.85,102286.0,31.8233,31.8451,31.8161,31.8233,102286.0
2016-10-25 15:45:00,43.85,43.87,43.84,43.87,94353.0,31.8233,31.8378,31.8161,31.8378,94353.0
2016-10-25 15:50:00,43.87,43.87,43.83,43.83,87534.0,31.8378,31.8378,31.8088,31.8088,87534.0
2016-10-25 15:55:00,43.83,43.87,43.82,43.86,208473.0,31.8088,31.8378,31.8016,31.8306,208473.0
2016-10-26 09:30:00,43.72,43.83,43.7,43.8,95413.0,31.729,31.8088,31.7145,31.787,95413.0
2016-10-26 09:35:00,43.8,43.91,43.77,43.9,108982.0,31.787,31.8669,31.7653,31.8596,108982.0
2016-10-26 09:40:00,43.91,44.04,43.9,44.01,112945.0,31.8669,31.9612,31.8596,31.9394,112945.0
2016-10-26 09:45:00,44.01,44.1,44.01,44.03,81514.0,31.9394,32.0048,31.9394,31.954,81514.0
2016-10-26 09:50:00,44.02,44.05,43.94,44.03,66112.0,31.9467,31.9685,31.8886,31.954,66112.0
2016-10-26 09:55:00,44.03,44.03,43.95,43.97,61322.0,31.954,31.954,31.8959,31.9104,61322.0
2016-10-26 10:00:00,43.98,44.03,43.94,44.03,53553.0,31.9177,31.954,31.8886,31.954,53553.0
2016-10-26 10:05:00,44.04,44.04,43.96,43.97,70005.0,31.9612,31.9612,31.9032,31.9104,70005.0
2016-10-26 10:10:00,43.97,43.98,43.93,43.97,76193.0,31.9104,31.9177,31.8814,31.9104,76193.0
2016-10-26 10:15:00,43.96,44.04,43.95,44.02,38127.0,31.9032,31.9612,31.8959,31.9467,38127.0
2016-10-26 10:20:00,44.02,44.07,44.02,44.07,31592.0,31.9467,31.983,31.9467,31.983,31592.0
2016-10-26 10:25:00,44.07,44.07,44.03,44.05,123604.0,31.983,31.983,31.954,31.9685,123604.0
2016-10-26 10:30:00,44.05,44.11,44.05,44.08,46378.0,31.9685,32.012,31.9685,31.9902,46378.0
2016-10-26 10:35:00,44.08,44.14,44.07,44.11,47900.0,31.9902,32.0338,31.983,32.012,47900.0
2016-10-26 10:40:00,44.1,44.1,44.06,44.08,93869.0,32.0048,32.0048,31.9757,31.9902,93869.0
2016-10-26 10:45:00,44.08,44.1,44.05,44.09,36851.0,31.9902,32.0048,31.9685,31.9975,36851.0
2016-10-26 10:50:00,44.1,44.13,44.09,44.1,39122.0,32.0048,32.0265,31.9975,32.0048,39122.0
2016-10-26 10:55:00,44.1,44.18,44.06,44.17,71911.0,32.0048,32.0628,31.9757,32.0556,71911.0
2016-10-26 11:00:00,44.16,44.2,44.15,44.19,64793.0,32.0483,32.0773,32.0411,32.0701,64793.0
2016-10-26 11:05:00,44.18,44.22,44.17,44.2,58572.0,32.0628,32.0919,32.0556,32.0773,58572.0
2016-10-26 11:10:00,44.21,44.25,44.2,44.22,51785.0,32.0846,32.1136,32.0773,32.0919,51785.0
2016-10-26 11:15:00,44.22,44.25,44.2,44.23,55575.0,32.0919,32.1136,32.0773,32.0991,55575.0
2016-10-26 11:20:00,44.24,44.27,44.22,44.27,74256.0,32.1064,32.1281,32.0919,32.1281,74256.0
2016-10-26 11:25:00,44.27,44.27,44.2,44.21,111484.0,32.1281,32.1281,32.0773,32.0846,111484.0
2016-10-26 11:30:00,44.21,44.23,44.19,44.21,106195.0,32.0846,32.0991,32.0701,32.0846,106195.0
2016-10-26 11:35:00,44.21,44.24,44.19,44.21,41625.0,32.0846,32.1064,32.0701,32.0846,41625.0
2016-10-26 11:40:00,44.21,44.23,44.2,44.21,11906.0,32.0846,32.0991,32.0773,32.0846,11906.0
2016-10-26 11:45:00,44.21,44.25,44.2,44.25,14350.0,32.0846,32.1136,32.0773,32.1136,14350.0
2016-10-26 11:50:00,44.25,44.28,44.24,44.25,69729.0,32.1136,32.1354,32.1064,32.1136,69729.0
2016-10-26 11:55:00,44.25,44.28,44.25,44.26,62269.0,32.1136,32.1354,32.1136,32.1209,62269.0
2016-10-26 12:00:00,44.26,44.28,44.24,44.25,26832.0,32.1209,32.1354,32.1064,32.1136,26832.0
2016-10-26 12:05:00,44.25,44.26,44.21,44.25,71292.0,32.1136,32.1209,32.0846,32.1136,71292.0
2016-10-26 12:10:00,44.25,44.28,44.25,44.27,31103.0,32.1136,32.1354,32.1136,32.1281,31103.0
2016-10-26 12:15:00,44.27,44.28,44.24,44.25,45142.0,32.1281,32.1354,32.1064,32.1136,45142.0
2016-10-26 12:20:00,44.25,44.29,44.25,44.28,31259.0,32.1136,32.1427,32.1136,32.1354,31259.0
2016-10-26 12:25:00,44.28,44.32,44.28,44.31,39587.0,32.1354,32.1644,32.1354,32.1572,39587.0
2016-10-26 12:30:00,44.31,44.32,44.29,44.3,30739.0,32.1572,32.1644,32.1427,32.1499,30739.0
2016-10-26 12:35:00,44.31,44.33,44.29,44.3,29310.0,32.1572,32.1717,32.1427,32.1499,29310.0
2016-10-26 12:40:00,44.3,44.33,44.29,44.32,20458.0,32.1499,32.1717,32.1427,32.1644,20458.0
2016-10-26 12:45:00,44.32,44.33,44.31,44.33,18754.0,32.1644,32.1717,32.1572,32.1717,18754.0
2016-10-26 12:50:00,44.33,44.35,44.33,44.34,24216.0,32.1717,32.1862,32.1717,32.1789,24216.0
2016-10-26 12:55:00,44.34,44.37,44.32,44.32,61407.0,32.1789,32.2007,32.1644,32.1644,61407.0
2016-10-26 13:00:00,44.32,44.36,44.31,44.35,21020.0,32.1644,32.1935,32.1572,32.1862,21020.0
2016-10-26 13:05:00,44.35,44.36,44.33,44.33,62392.0,32.1862,32.1935,32.1717,32.1717,62392.0
2016-10-26 13:10:00,44.33,44.36,44.3,44.3,33602.0,32.1717,32.1935,32.1499,32.1499,33602.0
2016-10-26 13:15:00,44.3,44.33,44.29,44.33,32014.0,32.1499,32.1717,32.1427,32.1717,32014.0
2016-10-26 13:20:00,44.33,44.34,44.28,44.32,55942.0,32.1717,32.1789,32.1354,32.1644,55942.0
2016-10-26 13:25:00,44.31,44.33,44.29,44.31,104122.0,32.1572,32.1717,32.1427,32.1572,104122.0
2016-10-26 13:30:00,44.32,44.33,44.31,44.33,52521.0,32.1644,32.1717,32.1572,32.1717,52521.0
2016-10-26 13:35:00,44.33,44.33,44.28,44.3,80518.0,32.1717,32.1717,32.1354,32.1499,80518.0
2016-10-26 13:40:00,44.3,44.3,44.26,44.27,36629.0,32.1499,32.1499,32.1209,32.1281,36629.0
2016-10-26 13:45:00,44.27,44.3,44.26,44.3,24505.0,32.1281,32.1499,32.1209,32.1499,24505.0
2016-10-26 13:50:00,44.3,44.31,44.25,44.25,72856.0,32.1499,32.1572,32.1136,32.1136,72856.0
2016-10-26 13:55:00,44.25,44.28,44.23,44.27,26742.0,32.1136,32.1354,32.0991,32.1281,26742.0
2016-10-26 14:00:00,44.26,44.28,44.23,44.23,61270.0,32.1209,32.1354,32.0991,32.0991,61270.0
2016-10-26 14:05:00,44.24,44.27,44.2,44.27,53657.0,32.1064,32.1281,32.0773,32.1281,53657.0
2016-10-26 14:10:00,44.26,44.28,44.24,44.28,69724.0,32.1209,32.1354,32.1064,32.1354,69724.0
2016-10-26 14:15:00,44.27,44.27,44.23,44.23,26750.0,32.1281,32.1281,32.0991,32.0991,26750.0
2016-10-26 14:20:00,44.24,44.24,44.2,44.21,24495.0,32.1064,32.1064,32.0773,32.0846,24495.0
2016-10-26 14:25:00,44.2,44.22,44.2,44.2,66630.0,32.0773,32.0919,32.0773,32.0773,66630.0
2016-10-26 14:30:00,44.21,44.22,44.19,44.21,23242.0,32.0846,32.0919,32.0701,32.0846,23242.0
2016-10-26 14:35:00,44.22,44.25,44.2,44.23,47597.0,32.0919,32.1136,32.0773,32.0991,47597.0
2016-10-26 14:40:00,44.23,44.26,44.23,44.23,58477.0,32.0991,32.1209,32.0991,32.0991,58477.0
2016-10-26 14:45:00,44.23,44.26,44.2,44.22,77258.0,32.0991,32.1209,32.0773,32.0919,77258.0
2016-10-26 14:50:00,44.21,44.22,44.19,44.21,65084.0,32.0846,32.0919,32.0701,32.0846,65084.0
2016-10-26 14:55:00,44.21,44.25,44.2,44.23,62483.0,32.0846,32.1136,32.0773,32.0991,62483.0
2016-10-26 15:00:00,44.24,44.24,44.22,44.24,17076.0,32.1064,32.1064,32.0919,32.1064,17076.0
2016-10-26 15:05:00,44.24,44.24,44.2,44.21,42663.0,32.1064,32.1064,32.0773,32.0846,42663.0
2016-10-26 15:10:00,44.22,44.24,44.21,44.22,49087.0,32.0919,32.1064,32.0846,32.0919,49087.0
2016-10-26 15:15:00,44.23,44.25,44.22,44.25,39602.0,32.0991,32.1136,32.0919,32.1136,39602.0
2016-10-26 15:20:00,44.25,44.31,44.24,44.3,74271.0,32.1136,32.1572,32.1064,32.1499,74271.0
2016-10-26 15:25:00,44.31,44.32,44.27,44.28,66193.0,32.1572,32.1644,32.1281,32.1354,66193.0
2016-10-26 15:30:00,44.28,44.3,44.27,44.3,50903.0,32.1354,32.1499,32.1281,32.1499,50903.0
2016-10-26 15:35:00,44.3,44.3,44.26,44.27,112768.0,32.1499,32.1499,32.1209,32.1281,112768.0
2016-10-26 15:40:00,44.27,44.28,44.22,44.22,184546.0,32.1281,32.1354,32.0919,32.0919,184546.0
2016-10-26 15:45:00,44.23,44.27,44.19,44.19,335165.0,32.0991,32.1281,32.0701,32.0701,335165.0
2016-10-26 15:50:00,44.2,44.21,44.17,44.2,249919.0,32.0773,32.0846,32.0556,32.0773,249919.0
2016-10-26 15:55:00,44.21,44.24,44.19,44.23,244601.0,32.0846,32.1064,32.0701,32.0991,244601.0
2016-10-27 09:30:00,44.43,44.48,44.38,44.47,148810.0,32.2443,32.2805,32.208,32.2733,148810.0
2016-10-27 09:35:00,44.47,44.55,44.42,44.45,242036.0,32.2733,32.3313,32.237,32.2588,242036.0
2016-10-27 09:40:00,44.45,44.49,44.41,44.49,131766.0,32.2588,32.2878,32.2297,32.2878,131766.0
2016-10-27 09:45:00,44.5,44.52,44.47,44.48,117497.0,32.2951,32.3096,32.2733,32.2805,117497.0
2016-10-27 09:50:00,44.48,44.52,44.44,44.52,76108.0,32.2805,32.3096,32.2515,32.3096,76108.0
2016-10-27 09:55:00,44.52,44.6,44.51,44.6,160806.0,32.3096,32.3676,32.3023,32.3676,160806.0
2016-10-27 10:00:00,44.6,44.62,44.52,44.53,114436.0,32.3676,32.3821,32.3096,32.3168,114436.0
2016-10-27 10:05:00,44.53,44.62,44.53,44.61,340730.0,32.3168,32.3821,32.3168,32.3749,340730.0
2016-10-27 10:10:00,44.61,44.66,44.6,44.66,176666.0,32.3749,32.4112,32.3676,32.4112,176666.0
2016-10-27 10:15:00,44.66,44.76,44.64,44.66,474197.0,32.4112,32.4837,32.3967,32.4112,474197.0
2016-10-27 10:20:00,44.66,44.7,44.59,44.65,508338.0,32.4112,32.4402,32.3604,32.4039,508338.0
2016-10-27 10:25:00,44.64,44.7,44.64,44.7,84011.0,32.3967,32.4402,32.3967,32.4402,84011.0
2016-10-27 10:30:00,44.71,44.8,44.69,44.76,150610.0,32.4475,32.5128,32.4329,32.4837,150610.0
2016-10-27 10:35:00,44.76,44.77,44.71,44.76,583120.0,32.4837,32.491,32.4475,32.4837,583120.0
2016-10-27 10:40:00,44.76,44.87,44.76,44.87,149200.0,32.4837,32.5636,32.4837,32.5636,149200.0
2016-10-27 10:45:00,44.87,44.89,44.75,44.8,357072.0,32.5636,32.5781,32.4765,32.5128,357072.0
2016-10-27 10:50:00,44.8,44.86,44.77,44.82,266661.0,32.5128,32.5563,32.491,32.5273,266661.0
2016-10-27 10:55:00,44.81,44.87,44.79,44.85,164329.0,32.52,32.5636,32.5055,32.5491,164329.0
2016-10-27 11:00:00,44.84,44.88,44.81,44.84,71995.0,32.5418,32.5708,32.52,32.5418,71995.0
2016-10-27 11:05:00,44.84,44.95,44.83,44.94,114224.0,32.5418,32.6216,32.5345,32.6144,114224.0
2016-10-27 11:10:00,44.94,44.94,44.82,44.86,350880.0,32.6144,32.6144,32.5273,32.5563,350880.0
2016-10-27 11:15:00,44.85,44.85,44.77,44.8,138145.0,32.5491,32.5491,32.491,32.5128,138145.0
2016-10-27 11:20:00,44.8,44.86,44.79,44.84,72489.0,32.5128,32.5563,32.5055,32.5418,72489.0
2016-10-27 11:25:00,44.85,44.87,44.81,44.87,83087.0,32.5491,32.5636,32.52,32.5636,83087.0
2016-10-27 11:30:00,44.87,44.96,44.86,44.9,144235.0,32.5636,32.6289,32.5563,32.5853,144235.0
2016-10-27 11:35:00,44.9,44.91,44.84,44.88,53804.0,32.5853,32.5926,32.5418,32.5708,53804.0
2016-10-27 11:40:00,44.89,44.96,44.88,44.95,103157.0,32.5781,32.6289,32.5708,32.6216,103157.0
2016-10-27 11:45:00,44.95,44.98,44.94,44.97,92156.0,32.6216,32.6434,32.6144,32.6362,92156.0
2016-10-27 11:50:00,44.98,45.0,44.97,45.0,153063.0,32.6434,32.6579,32.6362,32.6579,153063.0
2016-10-27 11:55:00,45.0,45.13,44.99,45.13,282681.0,32.6579,32.7523,32.6507,32.7523,282681.0
2016-10-27 12:00:00,45.12,45.14,45.04,45.07,209464.0,32.745,32.7595,32.687,32.7087,209464.0
2016-10-27 12:05:00,45.07,45.09,45.04,45.09,173949.0,32.7087,32.7232,32.687,32.7232,173949.0
2016-10-27 12:10:00,45.09,45.14,45.08,45.11,165886.0,32.7232,32.7595,32.716,32.7378,165886.0
2016-10-27 12:15:00,45.12,45.13,45.07,45.09,71354.0,32.745,32.7523,32.7087,32.7232,71354.0
2016-10-27 12:20:00,45.09,45.12,45.07,45.07,185728.0,32.7232,32.745,32.7087,32.7087,185728.0
2016-10-27 12:25:00,45.07,45.1,45.03,45.05,117111.0,32.7087,32.7305,32.6797,32.6942,117111.0
2016-10-27 12:30:00,45.05,45.06,45.01,45.03,90353.0,32.6942,32.7015,32.6652,32.6797,90353.0
2016-10-27 12:35:00,45.03,45.06,45.01,45.01,101002.0,32.6797,32.7015,32.6652,32.6652,101002.0
2016-10-27 12:40:00,45.02,45.05,45.0,45.02,95296.0,32.6724,32.6942,32.6579,32.6724,95296.0
2016-10-27 12:45:00,45.02,45.06,45.0,45.05,76205.0,32.6724,32.7015,32.6579,32.6942,76205.0
2016-10-27 12:50:00,45.05,45.06,45.02,45.05,49817.0,32.6942,32.7015,32.6724,32.6942,49817.0
2016-10-27 12:55:00,45.05,45.06,45.02,45.03,56452.0,32.6942,32.7015,32.6724,32.6797,56452.0
2016-10-27 13:00:00,45.03,45.06,45.01,45.03,85373.0,32.6797,32.7015,32.6652,32.6797,85373.0
2016-10-27 13:05:00,45.04,45.04,44.95,44.96,96196.0,32.687,32.687,32.6216,32.6289,96196.0
2016-10-27 13:10:00,44.96,45.05,44.94,44.99,378529.0,32.6289,32.6942,32.6144,32.6507,378529.0
2016-10-27 13:15:00,44.99,45.02,44.95,44.96,49186.0,32.6507,32.6724,32.6216,32.6289,49186.0
2016-10-27 13:20:00,44.97,45.0,44.95,44.96,49663.0,32.6362,32.6579,32.6216,32.6289,49663.0
2016-10-27 13:25:00,44.96,44.96,44.93,44.94,45810.0,32.6289,32.6289,32.6071,32.6144,45810.0
2016-10-27 13:30:00,44.93,44.94,44.9,44.94,38790.0,32.6071,32.6144,32.5853,32.6144,38790.0
2016-10-27 13:35:00,44.93,45.01,44.93,45.01,59118.0,32.6071,32.6652,32.6071,32.6652,59118.0
2016-10-27 13:40:00,45.0,45.01,44.97,45.0,31456.0,32.6579,32.6652,32.6362,32.6579,31456.0
2016-10-27 13:45:00,44.99,45.0,44.96,44.97,37579.0,32.6507,32.6579,32.6289,32.6362,37579.0
2016-10-27 13:50:00,44.97,45.01,44.96,44.97,104008.0,32.6362,32.6652,32.6289,32.6362,104008.0
2016-10-27 13:55:00,44.96,44.99,44.96,44.98,65423.0,32.6289,32.6507,32.6289,32.6434,65423.0
2016-10-27 14:00:00,44.98,44.98,44.93,44.96,79557.0,32.6434,32.6434,32.6071,32.6289,79557.0
2016-10-27 14:05:00,44.96,44.96,44.93,44.93,74748.0,32.6289,32.6289,32.6071,32.6071,74748.0
2016-10-27 14:10:00,44.94,45.0,44.92,44.98,44179.0,32.6144,32.6579,32.5999,32.6434,44179.0
2016-10-27 14:15:00,44.98,45.01,44.97,44.98,138219.0,32.6434,32.6652,32.6362,32.6434,138219.0
2016-10-27 14:20:00,44.98,45.01,44.97,45.0,84408.0,32.6434,32.6652,32.6362,32.6579,84408.0
2016-10-27 14:25:00,45.0,45.04,44.99,45.03,68879.0,32.6579,32.687,32.6507,32.6797,68879.0
2016-10-27 14:30:00,45.02,45.03,44.98,44.99,48589.0,32.6724,32.6797,32.6434,32.6507,48589.0
2016-10-27 14:35:00,44.99,45.01,44.96,44.99,49440.0,32.6507,32.6652,32.6289,32.6507,49440.0
2016-10-27 14:40:00,45.0,45.0,44.98,45.0,24349.0,32.6579,32.6579,32.6434,32.6579,24349.0
2016-10-27 14:45:00,45.0,45.0,44.96,44.99,50058.0,32.6579,32.6579,32.6289,32.6507,50058.0
2016-10-27 14:50:00,44.98,44.99,44.95,44.98,17575.0,32.6434,32.6507,32.6216,32.6434,17575.0
2016-10-27 14:55:00,44.99,44.99,44.96,44.99,46705.0,32.6507,32.6507,32.6289,32.6507,46705.0
2016-10-27 15:00:00,44.98,45.0,44.95,44.95,45302.0,32.6434,32.6579,32.6216,32.6216,45302.0
2016-10-27 15:05:00,44.95,44.96,44.87,44.88,165789.0,32.6216,32.6289,32.5636,32.5708,165789.0
2016-10-27 15:10:00,44.89,44.9,44.82,44.84,111326.0,32.5781,32.5853,32.5273,32.5418,111326.0
2016-10-27 15:15:00,44.84,44.86,44.82,44.84,93089.0,32.5418,32.5563,32.5273,32.5418,93089.0
2016-10-27 15:20:00,44.85,44.89,44.84,44.85,137566.0,32.5491,32.5781,32.5418,32.5491,137566.0
2016-10-27 15:25:00,44.86,44.91,44.85,44.89,167383.0,32.5563,32.5926,32.5491,32.5781,167383.0
2016-10-27 15:30:00,44.89,44.89,44.83,44.84,132103.0,32.5781,32.5781,32.5345,32.5418,132103.0
2016-10-27 15:35:00,44.84,44.86,44.84,44.85,172775.0,32.5418,32.5563,32.5418,32.5491,172775.0
2016-10-27 15:40:00,44.85,44.88,44.83,44.84,187117.0,32.5491,32.5708,32.5345,32.5418,187117.0
2016-10-27 15:45:00,44.84,44.85,44.78,44.79,275264.0,32.5418,32.5491,32.4983,32.5055,275264.0
2016-10-27 15:50:00,44.79,44.82,44.73,44.75,245503.0,32.5055,32.5273,32.462,32.4765,245503.0
2016-10-27 15:55:00,44.75,44.75,44.69,44.7,708393.0,32.4765,32.4765,32.4329,32.4402,708393.0
2016-10-28 09:30:00,44.79,44.87,44.77,44.77,199138.0,32.5055,32.5636,32.491,32.491,199138.0
2016-10-28 09:35:00,44.78,44.89,44.75,44.87,153541.0,32.4983,32.5781,32.4765,32.5636,153541.0
2016-10-28 09:40:00,44.87,44.91,44.83,44.88,103879.0,32.5636,32.5926,32.5345,32.5708,103879.0
2016-10-28 09:45:00,44.89,44.9,44.75,44.76,132163.0,32.5781,32.5853,32.4765,32.4837,132163.0
2016-10-28 09:50:00,44.75,44.8,44.66,44.74,148641.0,32.4765,32.5128,32.4112,32.4692,148641.0
2016-10-28 09:55:00,44.74,44.79,44.69,44.76,174651.0,32.4692,32.5055,32.4329,32.4837,174651.0
2016-10-28 10:00:00,44.76,44.77,44.64,44.66,189603.0,32.4837,32.491,32.3967,32.4112,189603.0
2016-10-28 10:05:00,44.67,44.68,44.58,44.6,192438.0,32.4184,32.4257,32.3531,32.3676,192438.0
2016-10-28 10:10:00,44.6,44.71,44.6,44.69,170064.0,32.3676,32.4475,32.3676,32.4329,170064.0
2016-10-28 10:15:00,44.69,44.72,44.66,44.67,98510.0,32.4329,32.4547,32.4112,32.4184,98510.0
2016-10-28 10:20:00,44.67,44.76,44.66,44.75,60392.0,32.4184,32.4837,32.4112,32.4765,60392.0
2016-10-28 10:25:00,44.75,44.79,44.73,44.74,233182.0,32.4765,32.5055,32.462,32.4692,233182.0
2016-10-28 10:30:00,44.73,44.8,44.7,44.79,84694.0,32.462,32.5128,32.4402,32.5055,84694.0
2016-10-28 10:35:00,44.79,44.8,44.74,44.8,78966.0,32.5055,32.5128,32.4692,32.5128,78966.0
2016-10-28 10:40:00,44.8,44.81,44.76,44.76,48069.0,32.5128,32.52,32.4837,32.4837,48069.0
2016-10-28 10:45:00,44.77,44.81,44.76,44.79,36394.0,32.491,32.52,32.4837,32.5055,36394.0
2016-10-28 10:50:00,44.8,44.83,44.77,44.78,59297.0,32.5128,32.5345,32.491,32.4983,59297.0
2016-10-28 10:55:00,44.78,44.78,44.74,44.75,57382.0,32.4983,32.4983,32.4692,32.4765,57382.0
2016-10-28 11:00:00,44.75,44.8,44.75,44.78,94720.0,32.4765,32.5128,32.4765,32.4983,94720.0
2016-10-28 11:05:00,44.78,44.81,44.74,44.77,142831.0,32.4983,32.52,32.4692,32.491,142831.0
2016-10-28 11:10:00,44.76,44.78,44.74,44.78,72229.0,32.4837,32.4983,32.4692,32.4983,72229.0
2016-10-28 11:15:00,44.78,44.79,44.75,44.76,35077.0,32.4983,32.5055,32.4765,32.4837,35077.0
2016-10-28 11:20:00,44.76,44.81,44.75,44.8,79683.0,32.4837,32.52,32.4765,32.5128,79683.0
2016-10-28 11:25:00,44.8,44.84,44.77,44.82,171227.0,32.5128,32.5418,32.491,32.5273,171227.0
2016-10-28 11:30:00,44.82,44.84,44.8,44.81,35960.0,32.5273,32.5418,32.5128,32.52,35960.0
2016-10-28 11:35:00,44.81,44.85,44.81,44.82,47428.0,32.52,32.5491,32.52,32.5273,47428.0
2016-10-28 11:40:00,44.83,44.84,44.8,44.83,38562.0,32.5345,32.5418,32.5128,32.5345,38562.0
2016-10-28 11:45:00,44.83,44.85,44.81,44.84,40524.0,32.5345,32.5491,32.52,32.5418,40524.0
2016-10-28 11:50:00,44.84,44.86,44.81,44.86,47001.0,32.5418,32.5563,32.52,32.5563,47001.0
2016-10-28 11:55:00,44.86,44.87,44.83,44.84,100994.0,32.5563,32.5636,32.5345,32.5418,100994.0
2016-10-28 12:00:00,44.84,44.87,44.82,44.86,28653.0,32.5418,32.5636,32.5273,32.5563,28653.0
2016-10-28 12:05:00,44.86,44.87,44.84,44.85,65443.0,32.5563,32.5636,32.5418,32.5491,65443.0
2016-10-28 12:10:00,44.85,44.85,44.82,44.84,30178.0,32.5491,32.5491,32.5273,32.5418,30178.0
2016-10-28 12:15:00,44.84,44.86,44.83,44.84,26841.0,32.5418,32.5563,32.5345,32.5418,26841.0
2016-10-28 12:20:00,44.84,44.87,44.83,44.85,34020.0,32.5418,32.5636,32.5345,32.5491,34020.0
2016-10-28 12:25:00,44.85,44.88,44.84,44.85,38224.0,32.5491,32.5708,32.5418,32.5491,38224.0
2016-10-28 12:30:00,44.85,44.86,44.81,44.82,48299.0,32.5491,32.5563,32.52,32.5273,48299.0
2016-10-28 12:35:00,44.82,44.83,44.81,44.82,133958.0,32.5273,32.5345,32.52,32.5273,133958.0
2016-10-28 12:40:00,44.82,44.84,44.81,44.82,120194.0,32.5273,32.5418,32.52,32.5273,120194.0
2016-10-28 12:45:00,44.82,44.84,44.8,44.8,19942.0,32.5273,32.5418,32.5128,32.5128,19942.0
2016-10-28 12:50:00,44.81,44.83,44.81,44.82,56035.0,32.52,32.5345,32.52,32.5273,56035.0
2016-10-28 12:55:00,44.82,44.83,44.79,44.79,31436.0,32.5273,32.5345,32.5055,32.5055,31436.0
2016-10-28 13:00:00,44.79,44.81,44.71,44.72,243146.0,32.5055,32.52,32.4475,32.4547,243146.0
2016-10-28 13:05:00,44.72,44.74,44.66,44.71,348584.0,32.4547,32.4692,32.4112,32.4475,348584.0
2016-10-28 13:10:00,44.7,44.71,44.65,44.7,164950.0,32.4402,32.4475,32.4039,32.4402,164950.0
2016-10-28 13:15:00,44.69,44.72,44.61,44.67,94562.0,32.4329,32.4547,32.3749,32.4184,94562.0
2016-10-28 13:20:00,44.67,44.71,44.61,44.62,58033.0,32.4184,32.4475,32.3749,32.3821,58033.0
2016-10-28 13:25:00,44.62,44.7,44.6,44.64,68211.0,32.3821,32.4402,32.3676,32.3967,68211.0
2016-10-28 13:30:00,44.64,44.66,44.56,44.56,95335.0,32.3967,32.4112,32.3386,32.3386,95335.0
2016-10-28 13:35:00,44.57,44.58,44.44,44.49,101200.0,32.3459,32.3531,32.2515,32.2878,101200.0
2016-10-28 13:40:00,44.48,44.58,44.48,44.55,79568.0,32.2805,32.3531,32.2805,32.3313,79568.0
2016-10-28 13:45:00,44.55,44.55,44.48,44.49,73204.0,32.3313,32.3313,32.2805,32.2878,73204.0
2016-10-28 13:50:00,44.49,44.52,44.42,44.48,160140.0,32.2878,32.3096,32.237,32.2805,160140.0
2016-10-28 13:55:00,44.48,44.5,44.41,44.42,76692.0,32.2805,32.2951,32.2297,32.237,76692.0
2016-10-28 14:00:00,44.43,44.49,44.42,44.44,106370.0,32.2443,32.2878,32.237,32.2515,106370.0
2016-10-28 14:05:00,44.44,44.49,44.39,44.45,69790.0,32.2515,32.2878,32.2152,32.2588,69790.0
2016-10-28 14:10:00,44.46,44.51,44.42,44.5,63892.0,32.266,32.3023,32.237,32.2951,63892.0
2016-10-28 14:15:00,44.5,44.6,44.45,44.55,255936.0,32.2951,32.3676,32.2588,32.3313,255936.0
2016-10-28 14:20:00,44.56,44.67,44.56,44.66,67878.0,32.3386,32.4184,32.3386,32.4112,67878.0
2016-10-28 14:25:00,44.66,44.68,44.6,44.62,112974.0,32.4112,32.4257,32.3676,32.3821,112974.0
2016-10-28 14:30:00,44.63,44.72,44.6,44.71,67000.0,32.3894,32.4547,32.3676,32.4475,67000.0
2016-10-28 14:35:00,44.71,44.73,44.67,44.67,58804.0,32.4475,32.462,32.4184,32.4184,58804.0
2016-10-28 14:40:00,44.68,44.69,44.59,44.6,64316.0,32.4257,32.4329,32.3604,32.3676,64316.0
2016-10-28 14:45:00,44.61,44.65,44.59,44.62,95502.0,32.3749,32.4039,32.3604,32.3821,95502.0
2016-10-28 14:50:00,44.63,44.67,44.62,44.64,42467.0,32.3894,32.4184,32.3821,32.3967,42467.0
2016-10-28 14:55:00,44.64,44.73,44.63,44.71,80015.0,32.3967,32.462,32.3894,32.4475,80015.0
2016-10-28 15:00:00,44.71,44.72,44.64,44.64,66752.0,32.4475,32.4547,32.3967,32.3967,66752.0
2016-10-28 15:05:00,44.64,44.67,44.61,44.65,83948.0,32.3967,32.4184,32.3749,32.4039,83948.0
2016-10-28 15:10:00,44.65,44.67,44.62,44.64,49469.0,32.4039,32.4184,32.3821,32.3967,49469.0
2016-10-28 15:15:00,44.64,44.66,44.61,44.66,53773.0,32.3967,32.4112,32.3749,32.4112,53773.0
2016-10-28 15:20:00,44.67,44.7,44.65,44.69,80541.0,32.4184,32.4402,32.4039,32.4329,80541.0
2016-10-28 15:25:00,44.69,44.75,44.69,44.71,110028.0,32.4329,32.4765,32.4329,32.4475,110028.0
2016-10-28 15:30:00,44.71,44.71,44.66,44.69,66907.0,32.4475,32.4475,32.4112,32.4329,66907.0
2016-10-28 15:35:00,44.69,44.7,44.65,44.67,103819.0,32.4329,32.4402,32.4039,32.4184,103819.0
2016-10-28 15:40:00,44.67,44.68,44.61,44.65,122624.0,32.4184,32.4257,32.3749,32.4039,122624.0
2016-10-28 15:45:00,44.65,44.71,44.63,44.68,130099.0,32.4039,32.4475,32.3894,32.4257,130099.0
2016-10-28 15:50:00,44.67,44.7,44.63,44.64,164473.0,32.4184,32.4402,32.3894,32.3967,164473.0
2016-10-28 15:55:00,44.64,44.68,44.62,44.64,267243.0,32.3967,32.4257,32.3821,32.3967,267243.0
2016-10-31 09:30:00,44.82,44.82,44.72,44.76,134388.0,32.5273,32.5273,32.4547,32.4837,134388.0
2016-10-31 09:35:00,44.76,44.84,44.75,44.8,130794.0,32.4837,32.5418,32.4765,32.5128,130794.0
2016-10-31 09:40:00,44.81,44.82,44.71,44.71,63758.0,32.52,32.5273,32.4475,32.4475,63758.0
2016-10-31 09:45:00,44.71,44.77,44.69,44.75,103502.0,32.4475,32.491,32.4329,32.4765,103502.0
2016-10-31 09:50:00,44.75,44.76,44.7,44.71,74084.0,32.4765,32.4837,32.4402,32.4475,74084.0
2016-10-31 09:55:00,44.72,44.76,44.71,44.71,58352.0,32.4547,32.4837,32.4475,32.4475,58352.0
2016-10-31 10:00:00,44.71,44.75,44.69,44.73,72321.0,32.4475,32.4765,32.4329,32.462,72321.0
2016-10-31 10:05:00,44.73,44.77,44.72,44.75,51775.0,32.462,32.491,32.4547,32.4765,51775.0
2016-10-31 10:10:00,44.76,44.82,44.75,44.8,64490.0,32.4837,32.5273,32.4765,32.5128,64490.0
2016-10-31 10:15:00,44.79,44.88,44.78,44.85,41550.0,32.5055,32.5708,32.4983,32.5491,41550.0
2016-10-31 10:20:00,44.85,44.89,44.84,44.86,56431.0,32.5491,32.5781,32.5418,32.5563,56431.0
2016-10-31 10:25:00,44.85,44.91,44.85,44.89,55195.0,32.5491,32.5926,32.5491,32.5781,55195.0
2016-10-31 10:30:00,44.89,44.89,44.76,44.76,60368.0,32.5781,32.5781,32.4837,32.4837,60368.0
2016-10-31 10:35:00,44.76,44.79,44.74,44.77,38630.0,32.4837,32.5055,32.4692,32.491,38630.0
2016-10-31 10:40:00,44.78,44.83,44.77,44.8,40238.0,32.4983,32.5345,32.491,32.5128,40238.0
2016-10-31 10:45:00,44.81,44.85,44.78,44.8,45895.0,32.52,32.5491,32.4983,32.5128,45895.0
2016-10-31 10:50:00,44.81,44.87,44.79,44.86,60956.0,32.52,32.5636,32.5055,32.5563,60956.0
2016-10-31 10:55:00,44.86,44.87,44.76,44.77,66513.0,32.5563,32.5636,32.4837,32.491,66513.0
2016-10-31 11:00:00,44.77,44.83,44.75,44.82,47122.0,32.491,32.5345,32.4765,32.5273,47122.0
2016-10-31 11:05:00,44.82,44.85,44.81,44.84,55923.0,32.5273,32.5491,32.52,32.5418,55923.0
2016-10-31 11:10:00,44.84,44.87,44.82,44.83,70557.0,32.5418,32.5636,32.5273,32.5345,70557.0
2016-10-31 11:15:00,44.83,44.83,44.77,44.81,204898.0,32.5345,32.5345,32.491,32.52,204898.0
2016-10-31 11:20:00,44.81,44.84,44.8,44.82,30601.0,32.52,32.5418,32.5128,32.5273,30601.0
2016-10-31 11:25:00,44.82,44.87,44.81,44.87,40381.0,32.5273,32.5636,32.52,32.5636,40381.0
2016-10-31 11:30:00,44.87,44.92,44.87,44.88,156579.0,32.5636,32.5999,32.5636,32.5708,156579.0
2016-10-31 11:35:00,44.88,44.89,44.84,44.87,50787.0,32.5708,32.5781,32.5418,32.5636,50787.0
2016-10-31 11:40:00,44.87,44.89,44.86,44.88,397018.0,32.5636,32.5781,32.5563,32.5708,397018.0
2016-10-31 11:45:00,44.87,44.89,44.82,44.83,206368.0,32.5636,32.5781,32.5273,32.5345,206368.0
2016-10-31 11:50:00,44.83,44.87,44.82,44.85,44785.0,32.5345,32.5636,32.5273,32.5491,44785.0
2016-10-31 11:55:00,44.86,44.9,44.85,44.89,44652.0,32.5563,32.5853,32.5491,32.5781,44652.0
2016-10-31 12:00:00,44.9,44.93,44.87,44.89,60917.0,32.5853,32.6071,32.5636,32.5781,60917.0
2016-10-31 12:05:00,44.9,44.95,44.89,44.93,40981.0,32.5853,32.6216,32.5781,32.6071,40981.0
2016-10-31 12:10:00,44.93,44.96,44.92,44.93,53784.0,32.6071,32.6289,32.5999,32.6071,53784.0
2016-10-31 12:15:00,44.93,44.93,44.89,44.9,46093.0,32.6071,32.6071,32.5781,32.5853,46093.0
2016-10-31 12:20:00,44.91,44.93,44.88,44.89,38514.0,32.5926,32.6071,32.5708,32.5781,38514.0
2016-10-31 12:25:00,44.9,44.93,44.9,44.91,43418.0,32.5853,32.6071,32.5853,32.5926,43418.0
2016-10-31 12:30:00,44.91,44.92,44.88,44.89,53357.0,32.5926,32.5999,32.5708,32.5781,53357.0
2016-10-31 12:35:00,44.89,44.9,44.86,44.87,110605.0,32.5781,32.5853,32.5563,32.5636,110605.0
2016-10-31 12:40:00,44.87,44.9,44.86,44.9,34805.0,32.5636,32.5853,32.5563,32.5853,34805.0
2016-10-31 12:45:00,44.9,44.9,44.86,44.88,32162.0,32.5853,32.5853,32.5563,32.5708,32162.0
2016-10-31 12:50:00,44.89,44.91,44.88,44.9,77603.0,32.5781,32.5926,32.5708,32.5853,77603.0
2016-10-31 12:55:00,44.89,44.92,44.87,44.88,35889.0,32.5781,32.5999,32.5636,32.5708,35889.0
2016-10-31 13:00:00,44.89,44.9,44.88,44.89,12844.0,32.5781,32.5853,32.5708,32.5781,12844.0
2016-10-31 13:05:00,44.88,44.89,44.84,44.84,28716.0,32.5708,32.5781,32.5418,32.5418,28716.0
2016-10-31 13:10:00,44.84,44.85,44.82,44.85,55885.0,32.5418,32.5491,32.5273,32.5491,55885.0
2016-10-31 13:15:00,44.84,44.85,44.81,44.82,59231.0,32.5418,32.5491,32.52,32.5273,59231.0
2016-10-31 13:20:00,44.82,44.85,44.82,44.84,22982.0,32.5273,32.5491,32.5273,32.5418,22982.0
2016-10-31 13:25:00,44.83,44.84,44.82,44.82,27885.0,32.5345,32.5418,32.5273,32.5273,27885.0
2016-10-31 13:30:00,44.82,44.83,44.81,44.82,17007.0,32.5273,32.5345,32.52,32.5273,17007.0
2016-10-31 13:35:00,44.83,44.83,44.81,44.82,23339.0,32.5345,32.5345,32.52,32.5273,23339.0
2016-10-31 13:40:00,44.83,44.83,44.81,44.82,35960.0,32.5345,32.5345,32.52,32.5273,35960.0
2016-10-31 13:45:00,44.82,44.85,44.81,44.84,39053.0,32.5273,32.5491,32.52,32.5418,39053.0
2016-10-31 13:50:00,44.85,44.86,44.83,44.83,26603.0,32.5491,32.5563,32.5345,32.5345,26603.0
2016-10-31 13:55:00,44.83,44.83,44.81,44.81,45002.0,32.5345,32.5345,32.52,32.52,45002.0
2016-10-31 14:00:00,44.81,44.83,44.81,44.82,22235.0,32.52,32.5345,32.52,32.5273,22235.0
2016-10-31 14:05:00,44.82,44.83,44.8,44.81,34997.0,32.5273,32.5345,32.5128,32.52,34997.0
2016-10-31 14:10:00,44.82,44.82,44.78,44.79,103185.0,32.5273,32.5273,32.4983,32.5055,103185.0
2016-10-31 14:15:00,44.79,44.83,44.79,44.8,30479.0,32.5055,32.5345,32.5055,32.5128,30479.0
2016-10-31 14:20:00,44.8,44.82,44.78,44.79,31501.0,32.5128,32.5273,32.4983,32.5055,31501.0
2016-10-31 14:25:00,44.79,44.8,44.77,44.78,32178.0,32.5055,32.5128,32.491,32.4983,32178.0
2016-10-31 14:30:00,44.79,44.82,44.78,44.8,33335.0,32.5055,32.5273,32.4983,32.5128,33335.0
2016-10-31 14:35:00,44.81,44.82,44.8,44.82,37581.0,32.52,32.5273,32.5128,32.5273,37581.0
2016-10-31 14:40:00,44.82,44.83,44.79,44.81,43220.0,32.5273,32.5345,32.5055,32.52,43220.0
2016-10-31 14:45:00,44.81,44.81,44.77,44.77,133564.0,32.52,32.52,32.491,32.491,133564.0
2016-10-31 14:50:00,44.78,44.81,44.77,44.81,73078.0,32.4983,32.52,32.491,32.52,73078.0
2016-10-31 14:55:00,44.81,44.81,44.8,44.8,41173.0,32.52,32.52,32.5128,32.5128,41173.0
2016-10-31 15:00:00,44.8,44.83,44.77,44.82,116031.0,32.5128,32.5345,32.491,32.5273,116031.0
2016-10-31 15:05:00,44.82,44.84,44.81,44.84,64265.0,32.5273,32.5418,32.52,32.5418,64265.0
2016-10-31 15:10:00,44.84,44.87,44.83,44.86,151696.0,32.5418,32.5636,32.5345,32.5563,151696.0
2016-10-31 15:15:00,44.87,44.88,44.84,44.85,117316.0,32.5636,32.5708,32.5418,32.5491,117316.0
2016-10-31 15:20:00,44.85,44.88,44.85,44.87,52589.0,32.5491,32.5708,32.5491,32.5636,52589.0
2016-10-31 15:25:00,44.87,44.89,44.84,44.88,110031.0,32.5636,32.5781,32.5418,32.5708,110031.0
2016-10-31 15:30:00,44.88,44.89,44.84,44.85,86449.0,32.5708,32.5781,32.5418,32.5491,86449.0
2016-10-31 15:35:00,44.85,44.87,44.84,44.86,102336.0,32.5491,32.5636,32.5418,32.5563,102336.0
2016-10-31 15:40:00,44.86,44.87,44.82,44.84,84797.0,32.5563,32.5636,32.5273,32.5418,84797.0
2016-10-31 15:45:00,44.83,44.87,44.82,44.84,209942.0,32.5345,32.5636,32.5273,32.5418,209942.0
2016-10-31 15:50:00,44.84,44.84,44.8,44.81,157415.0,32.5418,32.5418,32.5128,32.52,157415.0
2016-10-31 15:55:00,44.82,44.82,44.73,44.76,408036.0,32.5273,32.5273,32.462,32.4837,408036.0
2016-11-01 09:30:00,44.88,45.0,44.87,44.96,120646.0,32.5708,32.6579,32.5636,32.6289,120646.0
2016-11-01 09:35:00,44.96,44.96,44.86,44.89,84328.0,32.6289,32.6289,32.5563,32.5781,84328.0
2016-11-01 09:40:00,44.89,44.9,44.82,44.9,80011.0,32.5781,32.5853,32.5273,32.5853,80011.0
2016-11-01 09:45:00,44.89,44.89,44.82,44.83,130210.0,32.5781,32.5781,32.5273,32.5345,130210.0
2016-11-01 09:50:00,44.83,44.85,44.79,44.82,72016.0,32.5345,32.5491,32.5055,32.5273,72016.0
2016-11-01 09:55:00,44.83,44.91,44.81,44.89,165245.0,32.5345,32.5926,32.52,32.5781,165245.0
2016-11-01 10:00:00,44.89,44.91,44.8,44.84,181806.0,32.5781,32.5926,32.5128,32.5418,181806.0
2016-11-01 10:05:00,44.85,44.88,44.81,44.84,264758.0,32.5491,32.5708,32.52,32.5418,264758.0
2016-11-01 10:10:00,44.85,44.85,44.78,44.84,80280.0,32.5491,32.5491,32.4983,32.5418,80280.0
2016-11-01 10:15:00,44.84,44.86,44.82,44.86,91614.0,32.5418,32.5563,32.5273,32.5563,91614.0
2016-11-01 10:20:00,44.86,44.87,44.79,44.81,74687.0,32.5563,32.5636,32.5055,32.52,74687.0
2016-11-01 10:25:00,44.81,44.82,44.78,44.79,80204.0,32.52,32.5273,32.4983,32.5055,80204.0
2016-11-01 10:30:00,44.78,44.82,44.77,44.79,87641.0,32.4983,32.5273,32.491,32.5055,87641.0
2016-11-01 10:35:00,44.8,44.81,44.66,44.67,836672.0,32.5128,32.52,32.4112,32.4184,836672.0
2016-11-01 10:40:00,44.68,44.7,44.64,44.64,90887.0,32.4257,32.4402,32.3967,32.3967,90887.0
2016-11-01 10:45:00,44.64,44.66,44.59,44.64,49409.0,32.3967,32.4112,32.3604,32.3967,49409.0
2016-11-01 10:50:00,44.63,44.66,44.61,44.64,43627.0,32.3894,32.4112,32.3749,32.3967,43627.0
2016-11-01 10:55:00,44.64,44.73,44.63,44.71,62877.0,32.3967,32.462,32.3894,32.4475,62877.0
2016-11-01 11:00:00,44.71,44.71,44.63,44.66,273250.0,32.4475,32.4475,32.3894,32.4112,273250.0
2016-11-01 11:05:00,44.66,44.67,44.62,44.65,45222.0,32.4112,32.4184,32.3821,32.4039,45222.0
2016-11-01 11:10:00,44.66,44.66,44.57,44.59,45863.0,32.4112,32.4112,32.3459,32.3604,45863.0
2016-11-01 11:15:00,44.6,44.61,44.57,44.58,53211.0,32.3676,32.3749,32.3459,32.3531,53211.0
2016-11-01 11:20:00,44.58,44.59,44.55,44.57,53170.0,32.3531,32.3604,32.3313,32.3459,53170.0
2016-11-01 11:25:00,44.57,44.59,44.55,44.55,157377.0,32.3459,32.3604,32.3313,32.3313,157377.0
2016-11-01 11:30:00,44.55,44.58,44.5,44.58,93954.0,32.3313,32.3531,32.2951,32.3531,93954.0
2016-11-01 11:35:00,44.57,44.6,44.56,44.59,59021.0,32.3459,32.3676,32.3386,32.3604,59021.0
2016-11-01 11:40:00,44.59,44.6,44.54,44.58,211982.0,32.3604,32.3676,32.3241,32.3531,211982.0
2016-11-01 11:45:00,44.58,44.6,44.53,44.53,49211.0,32.3531,32.3676,32.3168,32.3168,49211.0
2016-11-01 11:50:00,44.54,44.55,44.5,44.52,47682.0,32.3241,32.3313,32.2951,32.3096,47682.0
2016-11-01 11:55:00,44.52,44.52,44.43,44.46,48868.0,32.3096,32.3096,32.2443,32.266,48868.0
2016-11-01 12:00:00,44.46,44.5,44.44,44.5,48473.0,32.266,32.2951,32.2515,32.2951,48473.0
2016-11-01 12:05:00,44.49,44.5,44.44,44.44,29430.0,32.2878,32.2951,32.2515,32.2515,29430.0
2016-11-01 12:10:00,44.43,44.47,44.41,44.45,44730.0,32.2443,32.2733,32.2297,32.2588,44730.0
2016-11-01 12:15:00,44.45,44.45,44.37,44.4,42271.0,32.2588,32.2588,32.2007,32.2225,42271.0
2016-11-01 12:20:00,44.4,44.41,44.36,44.39,58745.0,32.2225,32.2297,32.1935,32.2152,58745.0
2016-11-01 12:25:00,44.39,44.41,44.35,44.35,35075.0,32.2152,32.2297,32.1862,32.1862,35075.0
2016-11-01 12:30:00,44.36,44.4,44.35,44.4,36219.0,32.1935,32.2225,32.1862,32.2225,36219.0
2016-11-01 12:35:00,44.39,44.41,44.36,44.37,54598.0,32.2152,32.2297,32.1935,32.2007,54598.0
2016-11-01 12:40:00,44.38,44.41,44.36,44.4,40387.0,32.208,32.2297,32.1935,32.2225,40387.0
2016-11-01 12:45:00,44.39,44.41,44.33,44.34,40123.0,32.2152,32.2297,32.1717,32.1789,40123.0
2016-11-01 12:50:00,44.34,44.4,44.33,44.38,61352.0,32.1789,32.2225,32.1717,32.208,61352.0
2016-11-01 12:55:00,44.38,44.44,44.38,44.43,104325.0,32.208,32.2515,32.208,32.2443,104325.0
2016-11-01 13:00:00,44.43,44.46,44.42,44.44,22520.0,32.2443,32.266,32.237,32.2515,22520.0
2016-11-01 13:05:00,44.44,44.45,44.41,44.45,29721.0,32.2515,32.2588,32.2297,32.2588,29721.0
2016-11-01 13:10:00,44.45,44.47,44.42,44.43,45732.0,32.2588,32.2733,32.237,32.2443,45732.0
2016-11-01 13:15:00,44.42,44.45,44.39,44.42,50825.0,32.237,32.2588,32.2152,32.237,50825.0
2016-11-01 13:20:00,44.42,44.42,44.33,44.36,79274.0,32.237,32.237,32.1717,32.1935,79274.0
2016-11-01 13:25:00,44.36,44.41,44.36,44.4,26053.0,32.1935,32.2297,32.1935,32.2225,26053.0
2016-11-01 13:30:00,44.39,44.4,44.34,44.34,146867.0,32.2152,32.2225,32.1789,32.1789,146867.0
2016-11-01 13:35:00,44.35,44.36,44.29,44.3,60499.0,32.1862,32.1935,32.1427,32.1499,60499.0
2016-11-01 13:40:00,44.3,44.31,44.22,44.25,58476.0,32.1499,32.1572,32.0919,32.1136,58476.0
2016-11-01 13:45:00,44.25,44.28,44.2,44.25,121921.0,32.1136,32.1354,32.0773,32.1136,121921.0
2016-11-01 13:50:00,44.25,44.28,44.23,44.26,179379.0,32.1136,32.1354,32.0991,32.1209,179379.0
2016-11-01 13:55:00,44.26,44.33,44.26,44.33,140850.0,32.1209,32.1717,32.1209,32.1717,140850.0
2016-11-01 14:00:00,44.32,44.33,44.27,44.32,62197.0,32.1644,32.1717,32.1281,32.1644,62197.0
2016-11-01 14:05:00,44.32,44.33,44.26,44.29,57073.0,32.1644,32.1717,32.1209,32.1427,57073.0
2016-11-01 14:10:00,44.29,44.32,44.25,44.25,55591.0,32.1427,32.1644,32.1136,32.1136,55591.0
2016-11-01 14:15:00,44.26,44.26,44.12,44.12,136406.0,32.1209,32.1209,32.0193,32.0193,136406.0
2016-11-01 14:20:00,44.13,44.16,44.1,44.14,96353.0,32.0265,32.0483,32.0048,32.0338,96353.0
2016-11-01 14:25:00,44.14,44.25,44.12,44.22,94610.0,32.0338,32.1136,32.0193,32.0919,94610.0
2016-11-01 14:30:00,44.22,44.3,44.2,44.28,59177.0,32.0919,32.1499,32.0773,32.1354,59177.0
2016-11-01 14:35:00,44.27,44.35,44.25,44.31,77158.0,32.1281,32.1862,32.1136,32.1572,77158.0
2016-11-01 14:40:00,44.3,44.33,44.26,44.3,108646.0,32.1499,32.1717,32.1209,32.1499,108646.0
2016-11-01 14:45:00,44.3,44.31,44.25,44.26,75180.0,32.1499,32.1572,32.1136,32.1209,75180.0
2016-11-01 14:50:00,44.25,44.29,44.22,44.29,74300.0,32.1136,32.1427,32.0919,32.1427,74300.0
2016-11-01 14:55:00,44.3,44.35,44.22,44.22,146169.0,32.1499,32.1862,32.0919,32.0919,146169.0
2016-11-01 15:00:00,44.22,44.26,44.18,44.23,75272.0,32.0919,32.1209,32.0628,32.0991,75272.0
2016-11-01 15:05:00,44.23,44.26,44.2,44.25,74973.0,32.0991,32.1209,32.0773,32.1136,74973.0
2016-11-01 15:10:00,44.24,44.25,44.2,44.21,113668.0,32.1064,32.1136,32.0773,32.0846,113668.0
2016-11-01 15:15:00,44.2,44.33,44.19,44.32,106075.0,32.0773,32.1717,32.0701,32.1644,106075.0
2016-11-01 15:20:00,44.32,44.34,44.3,44.34,80942.0,32.1644,32.1789,32.1499,32.1789,80942.0
2016-11-01 15:25:00,44.34,44.42,44.33,44.41,141030.0,32.1789,32.237,32.1717,32.2297,141030.0
2016-11-01 15:30:00,44.41,44.44,44.36,44.39,108777.0,32.2297,32.2515,32.1935,32.2152,108777.0
2016-11-01 15:35:00,44.39,44.45,44.37,44.45,174910.0,32.2152,32.2588,32.2007,32.2588,174910.0
2016-11-01 15:40:00,44.44,44.5,44.43,44.47,191228.0,32.2515,32.2951,32.2443,32.2733,191228.0
2016-11-01 15:45:00,44.47,44.55,44.47,44.5,198736.0,32.2733,32.3313,32.2733,32.2951,198736.0
2016-11-01 15:50:00,44.5,44.5,44.43,44.48,295062.0,32.2951,32.2951,32.2443,32.2805,295062.0
2016-11-01 15:55:00,44.48,44.49,44.45,44.46,513227.0,32.2805,32.2878,32.2588,32.266,513227.0
2016-11-02 09:30:00,44.24,44.33,44.13,44.14,181484.0,32.1064,32.1717,32.0265,32.0338,181484.0
2016-11-02 09:35:00,44.14,44.25,44.13,44.17,153223.0,32.0338,32.1136,32.0265,32.0556,153223.0
2016-11-02 09:40:00,44.18,44.22,44.11,44.21,71052.0,32.0628,32.0919,32.012,32.0846,71052.0
2016-11-02 09:45:00,44.21,44.27,44.18,44.18,222412.0,32.0846,32.1281,32.0628,32.0628,222412.0
2016-11-02 09:50:00,44.18,44.22,44.14,44.15,47389.0,32.0628,32.0919,32.0338,32.0411,47389.0
2016-11-02 09:55:00,44.15,44.24,44.14,44.21,70124.0,32.0411,32.1064,32.0338,32.0846,70124.0
2016-11-02 10:00:00,44.22,44.28,44.17,44.25,99515.0,32.0919,32.1354,32.0556,32.1136,99515.0
2016-11-02 10:05:00,44.25,44.26,44.21,44.23,61329.0,32.1136,32.1209,32.0846,32.0991,61329.0
2016-11-02 10:10:00,44.24,44.24,44.19,44.21,75483.0,32.1064,32.1064,32.0701,32.0846,75483.0
2016-11-02 10:15:00,44.21,44.24,44.16,44.16,46742.0,32.0846,32.1064,32.0483,32.0483,46742.0
2016-11-02 10:20:00,44.16,44.16,44.07,44.08,72991.0,32.0483,32.0483,31.983,31.9902,72991.0
2016-11-02 10:25:00,44.08,44.14,44.07,44.12,60184.0,31.9902,32.0338,31.983,32.0193,60184.0
2016-11-02 10:30:00,44.11,44.12,44.04,44.07,101182.0,32.012,32.0193,31.9612,31.983,101182.0
2016-11-02 10:35:00,44.07,44.18,44.06,44.18,115252.0,31.983,32.0628,31.9757,32.0628,115252.0
2016-11-02 10:40:00,44.17,44.18,44.14,44.15,79905.0,32.0556,32.0628,32.0338,32.0411,79905.0
2016-11-02 10:45:00,44.15,44.18,44.11,44.13,53176.0,32.0411,32.0628,32.012,32.0265,53176.0
2016-11-02 10:50:00,44.12,44.13,44.05,44.07,49442.0,32.0193,32.0265,31.9685,31.983,49442.0
2016-11-02 10:55:00,44.08,44.09,44.02,44.05,73304.0,31.9902,31.9975,31.9467,31.9685,73304.0
2016-11-02 11:00:00,44.05,44.14,44.04,44.11,57729.0,31.9685,32.0338,31.9612,32.012,57729.0
2016-11-02 11:05:00,44.11,44.12,44.08,44.12,29658.0,32.012,32.0193,31.9902,32.0193,29658.0
2016-11-02 11:10:00,44.12,44.18,44.11,44.18,97853.0,32.0193,32.0628,32.012,32.0628,97853.0
2016-11-02 11:15:00,44.17,44.2,44.15,44.17,70068.0,32.0556,32.0773,32.0411,32.0556,70068.0
2016-11-02 11:20:00,44.17,44.18,44.14,44.16,28719.0,32.0556,32.0628,32.0338,32.0483,28719.0
2016-11-02 11:25:00,44.16,44.19,44.12,44.16,31066.0,32.0483,32.0701,32.0193,32.0483,31066.0
2016-11-02 11:30:00,44.15,44.15,44.12,44.14,32589.0,32.0411,32.0411,32.0193,32.0338,32589.0
2016-11-02 11:35:00,44.14,44.15,44.08,44.1,46879.0,32.0338,32.0411,31.9902,32.0048,46879.0
2016-11-02 11:40:00,44.1,44.1,44.06,44.08,83958.0,32.0048,32.0048,31.9757,31.9902,83958.0
2016-11-02 11:45:00,44.08,44.12,44.07,44.11,51119.0,31.9902,32.0193,31.983,32.012,51119.0
2016-11-02 11:50:00,44.11,44.11,44.04,44.05,85571.0,32.012,32.012,31.9612,31.9685,85571.0
2016-11-02 11:55:00,44.05,44.09,44.04,44.08,63086.0,31.9685,31.9975,31.9612,31.9902,63086.0
2016-11-02 12:00:00,44.08,44.08,44.05,44.06,46615.0,31.9902,31.9902,31.9685,31.9757,46615.0
2016-11-02 12:05:00,44.07,44.1,44.06,44.06,38519.0,31.983,32.0048,31.9757,31.9757,38519.0
2016-11-02 12:10:00,44.06,44.11,44.06,44.08,63626.0,31.9757,32.012,31.9757,31.9902,63626.0
2016-11-02 12:15:00,44.08,44.14,44.08,44.12,29595.0,31.9902,32.0338,31.9902,32.0193,29595.0
2016-11-02 12:20:00,44.12,44.15,44.1,44.14,26018.0,32.0193,32.0411,32.0048,32.0338,26018.0
2016-11-02 12:25:00,44.14,44.17,44.12,44.14,36510.0,32.0338,32.0556,32.0193,32.0338,36510.0
2016-11-02 12:30:00,44.15,44.17,44.13,44.14,53140.0,32.0411,32.0556,32.0265,32.0338,53140.0
2016-11-02 12:35:00,44.14,44.17,44.12,44.14,36686.0,32.0338,32.0556,32.0193,32.0338,36686.0
2016-11-02 12:40:00,44.14,44.18,44.13,44.16,51243.0,32.0338,32.0628,32.0265,32.0483,51243.0
2016-11-02 12:45:00,44.16,44.16,44.12,44.15,67923.0,32.0483,32.0483,32.0193,32.0411,67923.0
2016-11-02 12:50:00,44.15,44.16,44.13,44.14,32668.0,32.0411,32.0483,32.0265,32.0338,32668.0
2016-11-02 12:55:00,44.15,44.16,44.12,44.15,52566.0,32.0411,32.0483,32.0193,32.0411,52566.0
2016-11-02 13:00:00,44.15,44.16,44.1,44.11,71607.0,32.0411,32.0483,32.0048,32.012,71607.0
2016-11-02 13:05:00,44.1,44.12,44.07,44.08,29301.0,32.0048,32.0193,31.983,31.9902,29301.0
2016-11-02 13:10:00,44.09,44.1,44.01,44.03,29972.0,31.9975,32.0048,31.9394,31.954,29972.0
2016-11-02 13:15:00,44.02,44.03,43.98,44.0,45820.0,31.9467,31.954,31.9177,31.9322,45820.0
2016-11-02 13:20:00,44.0,44.03,43.99,44.01,30421.0,31.9322,31.954,31.9249,31.9394,30421.0
2016-11-02 13:25:00,44.01,44.04,43.99,44.04,52156.0,31.9394,31.9612,31.9249,31.9612,52156.0
2016-11-02 13:30:00,44.04,44.06,44.0,44.02,35487.0,31.9612,31.9757,31.9322,31.9467,35487.0
2016-11-02 13:35:00,44.02,44.03,43.98,43.99,19702.0,31.9467,31.954,31.9177,31.9249,19702.0
2016-11-02 13:40:00,43.99,44.02,43.99,44.02,26945.0,31.9249,31.9467,31.9249,31.9467,26945.0
2016-11-02 13:45:00,44.02,44.05,44.0,44.03,50483.0,31.9467,31.9685,31.9322,31.954,50483.0
2016-11-02 13:50:00,44.03,44.09,44.03,44.09,55425.0,31.954,31.9975,31.954,31.9975,55425.0
2016-11-02 13:55:00,44.08,44.16,44.08,44.12,59778.0,31.9902,32.0483,31.9902,32.0193,59778.0
2016-11-02 14:00:00,44.13,44.17,44.03,44.07,90439.0,32.0265,32.0556,31.954,31.983,90439.0
2016-11-02 14:05:00,44.08,44.08,43.92,43.94,62326.0,31.9902,31.9902,31.8741,31.8886,62326.0
2016-11-02 14:10:00,43.94,44.11,43.94,44.09,143578.0,31.8886,32.012,31.8886,31.9975,143578.0
2016-11-02 14:15:00,44.08,44.16,44.04,44.14,99158.0,31.9902,32.0483,31.9612,32.0338,99158.0
2016-11-02 14:20:00,44.14,44.18,44.1,44.15,142930.0,32.0338,32.0628,32.0048,32.0411,142930.0
2016-11-02 14:25:00,44.15,44.2,44.1,44.13,65615.0,32.0411,32.0773,32.0048,32.0265,65615.0
2016-11-02 14:30:00,44.12,44.17,44.11,44.15,59329.0,32.0193,32.0556,32.012,32.0411,59329.0
2016-11-02 14:35:00,44.15,44.22,44.13,44.18,68803.0,32.0411,32.0919,32.0265,32.0628,68803.0
2016-11-02 14:40:00,44.18,44.2,44.12,44.15,104736.0,32.0628,32.0773,32.0193,32.0411,104736.0
2016-11-02 14:45:00,44.15,44.17,44.07,44.12,161208.0,32.0411,32.0556,31.983,32.0193,161208.0
2016-11-02 14:50:00,44.11,44.13,44.06,44.09,74578.0,32.012,32.0265,31.9757,31.9975,74578.0
2016-11-02 14:55:00,44.09,44.16,44.08,44.09,139305.0,31.9975,32.0483,31.9902,31.9975,139305.0
2016-11-02 15:00:00,44.09,44.14,44.06,44.13,41980.0,31.9975,32.0338,31.9757,32.0265,41980.0
2016-11-02 15:05:00,44.13,44.16,44.11,44.16,75436.0,32.0265,32.0483,32.012,32.0483,75436.0
2016-11-02 15:10:00,44.16,44.16,44.12,44.15,59169.0,32.0483,32.0483,32.0193,32.0411,59169.0
2016-11-02 15:15:00,44.15,44.16,44.12,44.14,61997.0,32.0411,32.0483,32.0193,32.0338,61997.0
2016-11-02 15:20:00,44.13,44.18,44.13,44.16,74938.0,32.0265,32.0628,32.0265,32.0483,74938.0
2016-11-02 15:25:00,44.16,44.19,44.14,44.18,176382.0,32.0483,32.0701,32.0338,32.0628,176382.0
2016-11-02 15:30:00,44.18,44.19,44.14,44.15,102852.0,32.0628,32.0701,32.0338,32.0411,102852.0
2016-11-02 15:35:00,44.15,44.16,44.1,44.1,83634.0,32.0411,32.0483,32.0048,32.0048,83634.0
2016-11-02 15:40:00,44.1,44.16,44.1,44.14,106134.0,32.0048,32.0483,32.0048,32.0338,106134.0
2016-11-02 15:45:00,44.13,44.16,44.09,44.13,144044.0,32.0265,32.0483,31.9975,32.0265,144044.0
2016-11-02 15:50:00,44.13,44.14,44.07,44.08,116048.0,32.0265,32.0338,31.983,31.9902,116048.0
2016-11-02 15:55:00,44.07,44.1,43.99,44.01,924583.0,31.983,32.0048,31.9249,31.9394,924583.0
2016-11-03 09:30:00,44.01,44.24,44.01,44.2,135663.0,31.9394,32.1064,31.9394,32.0773,135663.0
2016-11-03 09:35:00,44.2,44.27,44.13,44.27,48680.0,32.0773,32.1281,32.0265,32.1281,48680.0
2016-11-03 09:40:00,44.26,44.29,44.18,44.18,52127.0,32.1209,32.1427,32.0628,32.0628,52127.0
2016-11-03 09:45:00,44.18,44.2,44.15,44.19,95781.0,32.0628,32.0773,32.0411,32.0701,95781.0
2016-11-03 09:50:00,44.19,44.24,44.17,44.24,64199.0,32.0701,32.1064,32.0556,32.1064,64199.0
2016-11-03 09:55:00,44.23,44.33,44.22,44.29,110325.0,32.0991,32.1717,32.0919,32.1427,110325.0
2016-11-03 10:00:00,44.28,44.28,44.19,44.26,54206.0,32.1354,32.1354,32.0701,32.1209,54206.0
2016-11-03 10:05:00,44.26,44.32,44.24,44.27,51187.0,32.1209,32.1644,32.1064,32.1281,51187.0
2016-11-03 10:10:00,44.29,44.35,44.28,44.31,47421.0,32.1427,32.1862,32.1354,32.1572,47421.0
2016-11-03 10:15:00,44.3,44.3,44.21,44.27,51380.0,32.1499,32.1499,32.0846,32.1281,51380.0
2016-11-03 10:20:00,44.28,44.36,44.28,44.33,30067.0,32.1354,32.1935,32.1354,32.1717,30067.0
2016-11-03 10:25:00,44.33,44.37,44.31,44.34,35507.0,32.1717,32.2007,32.1572,32.1789,35507.0
2016-11-03 10:30:00,44.34,44.38,44.3,44.38,48656.0,32.1789,32.208,32.1499,32.208,48656.0
2016-11-03 10:35:00,44.38,44.44,44.35,44.4,42185.0,32.208,32.2515,32.1862,32.2225,42185.0
2016-11-03 10:40:00,44.4,44.48,44.38,44.45,39113.0,32.2225,32.2805,32.208,32.2588,39113.0
2016-11-03 10:45:00,44.45,44.45,44.38,44.43,40253.0,32.2588,32.2588,32.208,32.2443,40253.0
2016-11-03 10:50:00,44.43,44.45,44.42,44.44,53206.0,32.2443,32.2588,32.237,32.2515,53206.0
2016-11-03 10:55:00,44.45,44.45,44.34,44.36,73378.0,32.2588,32.2588,32.1789,32.1935,73378.0
2016-11-03 11:00:00,44.36,44.37,44.3,44.33,57457.0,32.1935,32.2007,32.1499,32.1717,57457.0
2016-11-03 11:05:00,44.33,44.38,44.31,44.37,43899.0,32.1717,32.208,32.1572,32.2007,43899.0
2016-11-03 11:10:00,44.37,44.4,44.36,44.38,28343.0,32.2007,32.2225,32.1935,32.208,28343.0
2016-11-03 11:15:00,44.38,44.38,44.3,44.36,91023.0,32.208,32.208,32.1499,32.1935,91023.0
2016-11-03 11:20:00,44.36,44.36,44.31,44.32,37458.0,32.1935,32.1935,32.1572,32.1644,37458.0
2016-11-03 11:25:00,44.32,44.38,44.31,44.37,40041.0,32.1644,32.208,32.1572,32.2007,40041.0
2016-11-03 11:30:00,44.37,44.39,44.35,44.38,31684.0,32.2007,32.2152,32.1862,32.208,31684.0
2016-11-03 11:35:00,44.38,44.4,44.34,44.35,39932.0,32.208,32.2225,32.1789,32.1862,39932.0
2016-11-03 11:40:00,44.35,44.36,44.29,44.3,51917.0,32.1862,32.1935,32.1427,32.1499,51917.0
2016-11-03 11:45:00,44.3,44.34,44.29,44.34,24073.0,32.1499,32.1789,32.1427,32.1789,24073.0
2016-11-03 11:50:00,44.34,44.34,44.29,44.33,20421.0,32.1789,32.1789,32.1427,32.1717,20421.0
2016-11-03 11:55:00,44.33,44.33,44.28,44.31,33731.0,32.1717,32.1717,32.1354,32.1572,33731.0
2016-11-03 12:00:00,44.31,44.33,44.28,44.3,41199.0,32.1572,32.1717,32.1354,32.1499,41199.0
2016-11-03 12:05:00,44.31,44.31,44.24,44.28,38522.0,32.1572,32.1572,32.1064,32.1354,38522.0
2016-11-03 12:10:00,44.28,44.29,44.25,44.26,22875.0,32.1354,32.1427,32.1136,32.1209,22875.0
2016-11-03 12:15:00,44.27,44.27,44.19,44.19,130365.0,32.1281,32.1281,32.0701,32.0701,130365.0
2016-11-03 12:20:00,44.19,44.19,44.12,44.14,44876.0,32.0701,32.0701,32.0193,32.0338,44876.0
2016-11-03 12:25:00,44.15,44.21,44.14,44.16,36684.0,32.0411,32.0846,32.0338,32.0483,36684.0
2016-11-03 12:30:00,44.16,44.19,44.14,44.16,61063.0,32.0483,32.0701,32.0338,32.0483,61063.0
2016-11-03 12:35:00,44.16,44.19,44.11,44.14,31977.0,32.0483,32.0701,32.012,32.0338,31977.0
2016-11-03 12:40:00,44.14,44.17,44.1,44.11,30087.0,32.0338,32.0556,32.0048,32.012,30087.0
2016-11-03 12:45:00,44.1,44.14,44.1,44.12,24602.0,32.0048,32.0338,32.0048,32.0193,24602.0
2016-11-03 12:50:00,44.12,44.21,44.12,44.17,26373.0,32.0193,32.0846,32.0193,32.0556,26373.0
2016-11-03 12:55:00,44.16,44.19,44.14,44.15,30602.0,32.0483,32.0701,32.0338,32.0411,30602.0
2016-11-03 13:00:00,44.14,44.15,44.12,44.15,25077.0,32.0338,32.0411,32.0193,32.0411,25077.0
2016-11-03 13:05:00,44.14,44.15,44.1,44.13,29800.0,32.0338,32.0411,32.0048,32.0265,29800.0
2016-11-03 13:10:00,44.12,44.13,44.1,44.11,27674.0,32.0193,32.0265,32.0048,32.012,27674.0
2016-11-03 13:15:00,44.11,44.12,44.09,44.11,23785.0,32.012,32.0193,31.9975,32.012,23785.0
2016-11-03 13:20:00,44.11,44.11,44.06,44.09,36745.0,32.012,32.012,31.9757,31.9975,36745.0
2016-11-03 13:25:00,44.09,44.16,44.09,44.15,48421.0,31.9975,32.0483,31.9975,32.0411,48421.0
2016-11-03 13:30:00,44.14,44.14,44.11,44.12,23527.0,32.0338,32.0338,32.012,32.0193,23527.0
2016-11-03 13:35:00,44.11,44.15,44.1,44.14,40336.0,32.012,32.0411,32.0048,32.0338,40336.0
2016-11-03 13:40:00,44.15,44.17,44.1,44.1,35187.0,32.0411,32.0556,32.0048,32.0048,35187.0
2016-11-03 13:45:00,44.1,44.13,44.1,44.13,98191.0,32.0048,32.0265,32.0048,32.0265,98191.0
2016-11-03 13:50:00,44.13,44.16,44.08,44.13,55432.0,32.0265,32.0483,31.9902,32.0265,55432.0
2016-11-03 13:55:00,44.13,44.14,44.09,44.13,44893.0,32.0265,32.0338,31.9975,32.0265,44893.0
2016-11-03 14:00:00,44.13,44.17,44.1,44.17,28489.0,32.0265,32.0556,32.0048,32.0556,28489.0
2016-11-03 14:05:00,44.16,44.18,44.14,44.16,63750.0,32.0483,32.0628,32.0338,32.0483,63750.0
2016-11-03 14:10:00,44.16,44.2,44.16,44.19,34917.0,32.0483,32.0773,32.0483,32.0701,34917.0
2016-11-03 14:15:00,44.18,44.18,44.11,44.12,137851.0,32.0628,32.0628,32.012,32.0193,137851.0
2016-11-03 14:20:00,44.11,44.17,44.11,44.13,36364.0,32.012,32.0556,32.012,32.0265,36364.0
2016-11-03 14:25:00,44.14,44.16,44.12,44.14,68536.0,32.0338,32.0483,32.0193,32.0338,68536.0
2016-11-03 14:30:00,44.14,44.17,44.13,44.14,55558.0,32.0338,32.0556,32.0265,32.0338,55558.0
2016-11-03 14:35:00,44.15,44.18,44.14,44.16,32008.0,32.0411,32.0628,32.0338,32.0483,32008.0
2016-11-03 14:40:00,44.16,44.16,44.13,44.14,27912.0,32.0483,32.0483,32.0265,32.0338,27912.0
2016-11-03 14:45:00,44.13,44.16,44.12,44.15,36681.0,32.0265,32.0483,32.0193,32.0411,36681.0
2016-11-03 14:50:00,44.16,44.16,44.13,44.15,37847.0,32.0483,32.0483,32.0265,32.0411,37847.0
2016-11-03 14:55:00,44.15,44.17,44.13,44.17,28666.0,32.0411,32.0556,32.0265,32.0556,28666.0
2016-11-03 15:00:00,44.16,44.17,44.14,44.14,27148.0,32.0483,32.0556,32.0338,32.0338,27148.0
2016-11-03 15:05:00,44.14,44.14,44.1,44.12,53147.0,32.0338,32.0338,32.0048,32.0193,53147.0
2016-11-03 15:10:00,44.12,44.13,44.11,44.12,37709.0,32.0193,32.0265,32.012,32.0193,37709.0
2016-11-03 15:15:00,44.12,44.14,44.06,44.07,55356.0,32.0193,32.0338,31.9757,31.983,55356.0
2016-11-03 15:20:00,44.06,44.1,44.05,44.07,45560.0,31.9757,32.0048,31.9685,31.983,45560.0
2016-11-03 15:25:00,44.07,44.08,44.06,44.06,57676.0,31.983,31.9902,31.9757,31.9757,57676.0
2016-11-03 15:30:00,44.06,44.07,43.98,44.0,157798.0,31.9757,31.983,31.9177,31.9322,157798.0
2016-11-03 15:35:00,44.0,44.03,44.0,44.01,50733.0,31.9322,31.954,31.9322,31.9394,50733.0
2016-11-03 15:40:00,44.0,44.0,43.93,43.96,115612.0,31.9322,31.9322,31.8814,31.9032,115612.0
2016-11-03 15:45:00,43.95,44.01,43.92,43.98,163848.0,31.8959,31.9394,31.8741,31.9177,163848.0
2016-11-03 15:50:00,43.98,44.01,43.98,44.01,138440.0,31.9177,31.9394,31.9177,31.9394,138440.0
2016-11-03 15:55:00,44.01,44.07,44.0,44.04,293195.0,31.9394,31.983,31.9322,31.9612,293195.0
2016-11-04 09:30:00,44.15,44.4,44.01,44.05,399032.0,32.0411,32.2225,31.9394,31.9685,399032.0
2016-11-04 09:35:00,44.04,44.15,43.99,44.0,145093.0,31.9612,32.0411,31.9249,31.9322,145093.0
2016-11-04 09:40:00,44.0,44.07,43.95,44.0,91198.0,31.9322,31.983,31.8959,31.9322,91198.0
2016-11-04 09:45:00,44.0,44.04,43.97,43.97,46626.0,31.9322,31.9612,31.9104,31.9104,46626.0
2016-11-04 09:50:00,43.96,43.97,43.89,43.94,74084.0,31.9032,31.9104,31.8524,31.8886,74084.0
2016-11-04 09:55:00,43.94,43.94,43.82,43.87,53547.0,31.8886,31.8886,31.8016,31.8378,53547.0
2016-11-04 10:00:00,43.87,43.93,43.84,43.92,89526.0,31.8378,31.8814,31.8161,31.8741,89526.0
2016-11-04 10:05:00,43.92,43.93,43.86,43.88,51945.0,31.8741,31.8814,31.8306,31.8451,51945.0
2016-11-04 10:10:00,43.88,43.94,43.87,43.91,43297.0,31.8451,31.8886,31.8378,31.8669,43297.0
2016-11-04 10:15:00,43.91,43.91,43.86,43.88,41189.0,31.8669,31.8669,31.8306,31.8451,41189.0
2016-11-04 10:20:00,43.87,43.93,43.87,43.91,77330.0,31.8378,31.8814,31.8378,31.8669,77330.0
2016-11-04 10:25:00,43.91,43.96,43.9,43.96,49048.0,31.8669,31.9032,31.8596,31.9032,49048.0
2016-11-04 10:30:00,43.95,44.02,43.94,43.98,35056.0,31.8959,31.9467,31.8886,31.9177,35056.0
2016-11-04 10:35:00,43.98,44.04,43.96,44.03,48401.0,31.9177,31.9612,31.9032,31.954,48401.0
2016-11-04 10:40:00,44.04,44.11,44.03,44.11,47027.0,31.9612,32.012,31.954,32.012,47027.0
2016-11-04 10:45:00,44.11,44.12,44.08,44.11,93668.0,32.012,32.0193,31.9902,32.012,93668.0
2016-11-04 10:50:00,44.11,44.18,44.09,44.16,89497.0,32.012,32.0628,31.9975,32.0483,89497.0
2016-11-04 10:55:00,44.16,44.19,44.14,44.16,58802.0,32.0483,32.0701,32.0338,32.0483,58802.0
2016-11-04 11:00:00,44.16,44.24,44.15,44.23,54056.0,32.0483,32.1064,32.0411,32.0991,54056.0
2016-11-04 11:05:00,44.22,44.24,44.19,44.21,82076.0,32.0919,32.1064,32.0701,32.0846,82076.0
2016-11-04 11:10:00,44.21,44.32,44.18,44.31,112051.0,32.0846,32.1644,32.0628,32.1572,112051.0
2016-11-04 11:15:00,44.31,44.34,44.29,44.32,144524.0,32.1572,32.1789,32.1427,32.1644,144524.0
2016-11-04 11:20:00,44.32,44.32,44.27,44.3,78230.0,32.1644,32.1644,32.1281,32.1499,78230.0
2016-11-04 11:25:00,44.3,44.31,44.25,44.3,75878.0,32.1499,32.1572,32.1136,32.1499,75878.0
2016-11-04 11:30:00,44.3,44.3,44.23,44.29,28706.0,32.1499,32.1499,32.0991,32.1427,28706.0
2016-11-04 11:35:00,44.29,44.32,44.26,44.28,73961.0,32.1427,32.1644,32.1209,32.1354,73961.0
2016-11-04 11:40:00,44.28,44.31,44.25,44.28,46956.0,32.1354,32.1572,32.1136,32.1354,46956.0
2016-11-04 11:45:00,44.28,44.3,44.26,44.28,29784.0,32.1354,32.1499,32.1209,32.1354,29784.0
2016-11-04 11:50:00,44.28,44.3,44.25,44.29,30121.0,32.1354,32.1499,32.1136,32.1427,30121.0
2016-11-04 11:55:00,44.29,44.31,44.23,44.23,145744.0,32.1427,32.1572,32.0991,32.0991,145744.0
2016-11-04 12:00:00,44.23,44.29,44.23,44.27,24266.0,32.0991,32.1427,32.0991,32.1281,24266.0
2016-11-04 12:05:00,44.27,44.28,44.25,44.26,160535.0,32.1281,32.1354,32.1136,32.1209,160535.0
2016-11-04 12:10:00,44.26,44.26,44.22,44.25,119656.0,32.1209,32.1209,32.0919,32.1136,119656.0
2016-11-04 12:15:00,44.25,44.28,44.24,44.24,118085.0,32.1136,32.1354,32.1064,32.1064,118085.0
2016-11-04 12:20:00,44.25,44.26,44.22,44.24,48631.0,32.1136,32.1209,32.0919,32.1064,48631.0
2016-11-04 12:25:00,44.23,44.29,44.23,44.27,184075.0,32.0991,32.1427,32.0991,32.1281,184075.0
2016-11-04 12:30:00,44.28,44.28,44.25,44.27,57962.0,32.1354,32.1354,32.1136,32.1281,57962.0
2016-11-04 12:35:00,44.27,44.28,44.25,44.27,20944.0,32.1281,32.1354,32.1136,32.1281,20944.0
2016-11-04 12:40:00,44.27,44.32,44.27,44.3,66417.0,32.1281,32.1644,32.1281,32.1499,66417.0
2016-11-04 12:45:00,44.31,44.31,44.28,44.3,43493.0,32.1572,32.1572,32.1354,32.1499,43493.0
2016-11-04 12:50:00,44.29,44.3,44.25,44.27,17529.0,32.1427,32.1499,32.1136,32.1281,17529.0
2016-11-04 12:55:00,44.26,44.26,44.23,44.26,25403.0,32.1209,32.1209,32.0991,32.1209,25403.0
2016-11-04 13:00:00,44.26,44.26,44.23,44.26,21948.0,32.1209,32.1209,32.0991,32.1209,21948.0
2016-11-04 13:05:00,44.26,44.26,44.22,44.23,30007.0,32.1209,32.1209,32.0919,32.0991,30007.0
2016-11-04 13:10:00,44.24,44.24,44.21,44.23,34486.0,32.1064,32.1064,32.0846,32.0991,34486.0
2016-11-04 13:15:00,44.23,44.25,44.21,44.23,31452.0,32.0991,32.1136,32.0846,32.0991,31452.0
2016-11-04 13:20:00,44.23,44.24,44.21,44.23,158398.0,32.0991,32.1064,32.0846,32.0991,158398.0
2016-11-04 13:25:00,44.22,44.22,44.19,44.22,17065.0,32.0919,32.0919,32.0701,32.0919,17065.0
2016-11-04 13:30:00,44.21,44.22,44.2,44.22,13219.0,32.0846,32.0919,32.0773,32.0919,13219.0
2016-11-04 13:35:00,44.22,44.23,44.2,44.21,24114.0,32.0919,32.0991,32.0773,32.0846,24114.0
2016-11-04 13:40:00,44.22,44.23,44.19,44.2,22125.0,32.0919,32.0991,32.0701,32.0773,22125.0
2016-11-04 13:45:00,44.2,44.21,44.17,44.2,15568.0,32.0773,32.0846,32.0556,32.0773,15568.0
2016-11-04 13:50:00,44.2,44.21,44.16,44.2,103543.0,32.0773,32.0846,32.0483,32.0773,103543.0
2016-11-04 13:55:00,44.19,44.21,44.18,44.21,30761.0,32.0701,32.0846,32.0628,32.0846,30761.0
2016-11-04 14:00:00,44.2,44.22,44.18,44.19,66920.0,32.0773,32.0919,32.0628,32.0701,66920.0
2016-11-04 14:05:00,44.2,44.21,44.19,44.19,24043.0,32.0773,32.0846,32.0701,32.0701,24043.0
2016-11-04 14:10:00,44.18,44.2,44.18,44.2,24489.0,32.0628,32.0773,32.0628,32.0773,24489.0
2016-11-04 14:15:00,44.2,44.22,44.19,44.22,34830.0,32.0773,32.0919,32.0701,32.0919,34830.0
2016-11-04 14:20:00,44.21,44.22,44.19,44.2,34264.0,32.0846,32.0919,32.0701,32.0773,34264.0
2016-11-04 14:25:00,44.2,44.21,44.19,44.21,24099.0,32.0773,32.0846,32.0701,32.0846,24099.0
2016-11-04 14:30:00,44.2,44.21,44.15,44.16,45846.0,32.0773,32.0846,32.0411,32.0483,45846.0
2016-11-04 14:35:00,44.16,44.16,44.13,44.14,24375.0,32.0483,32.0483,32.0265,32.0338,24375.0
2016-11-04 14:40:00,44.14,44.16,44.13,44.13,19040.0,32.0338,32.0483,32.0265,32.0265,19040.0
2016-11-04 14:45:00,44.13,44.15,44.05,44.07,24582.0,32.0265,32.0411,31.9685,31.983,24582.0
2016-11-04 14:50:00,44.07,44.12,44.04,44.09,84389.0,31.983,32.0193,31.9612,31.9975,84389.0
2016-11-04 14:55:00,44.09,44.12,44.07,44.1,48504.0,31.9975,32.0193,31.983,32.0048,48504.0
2016-11-04 15:00:00,44.1,44.11,44.04,44.05,39383.0,32.0048,32.012,31.9612,31.9685,39383.0
2016-11-04 15:05:00,44.05,44.06,44.01,44.02,29485.0,31.9685,31.9757,31.9394,31.9467,29485.0
2016-11-04 15:10:00,44.01,44.07,44.0,44.04,49414.0,31.9394,31.983,31.9322,31.9612,49414.0
2016-11-04 15:15:00,44.04,44.07,44.02,44.04,41212.0,31.9612,31.983,31.9467,31.9612,41212.0
2016-11-04 15:20:00,44.04,44.07,44.03,44.07,43214.0,31.9612,31.983,31.954,31.983,43214.0
2016-11-04 15:25:00,44.06,44.08,44.02,44.02,90469.0,31.9757,31.9902,31.9467,31.9467,90469.0
2016-11-04 15:30:00,44.03,44.05,44.01,44.03,69614.0,31.954,31.9685,31.9394,31.954,69614.0
2016-11-04 15:35:00,44.02,44.03,43.97,43.98,63717.0,31.9467,31.954,31.9104,31.9177,63717.0
2016-11-04 15:40:00,43.98,43.99,43.96,43.99,111979.0,31.9177,31.9249,31.9032,31.9249,111979.0
2016-11-04 15:45:00,43.98,43.99,43.92,43.96,117235.0,31.9177,31.9249,31.8741,31.9032,117235.0
2016-11-04 15:50:00,43.95,43.96,43.9,43.93,118935.0,31.8959,31.9032,31.8596,31.8814,118935.0
2016-11-04 15:55:00,43.94,43.97,43.92,43.94,235029.0,31.8886,31.9104,31.8741,31.8886,235029.0
2016-11-07 09:30:00,44.66,44.82,44.66,44.7,166372.0,32.4112,32.5273,32.4112,32.4402,166372.0
2016-11-07 09:35:00,44.7,44.75,44.69,44.73,462437.0,32.4402,32.4765,32.4329,32.462,462437.0
2016-11-07 09:40:00,44.73,44.8,44.72,44.8,115859.0,32.462,32.5128,32.4547,32.5128,115859.0
2016-11-07 09:45:00,44.8,44.81,44.71,44.71,204180.0,32.5128,32.52,32.4475,32.4475,204180.0
2016-11-07 09:50:00,44.71,44.72,44.65,44.69,102169.0,32.4475,32.4547,32.4039,32.4329,102169.0
2016-11-07 09:55:00,44.69,44.71,44.67,44.68,56897.0,32.4329,32.4475,32.4184,32.4257,56897.0
2016-11-07 10:00:00,44.69,44.81,44.68,44.79,217179.0,32.4329,32.52,32.4257,32.5055,217179.0
2016-11-07 10:05:00,44.8,44.82,44.79,44.8,137150.0,32.5128,32.5273,32.5055,32.5128,137150.0
2016-11-07 10:10:00,44.8,44.81,44.78,44.8,55963.0,32.5128,32.52,32.4983,32.5128,55963.0
2016-11-07 10:15:00,44.8,44.81,44.79,44.8,49903.0,32.5128,32.52,32.5055,32.5128,49903.0
2016-11-07 10:20:00,44.8,44.81,44.75,44.8,74558.0,32.5128,32.52,32.4765,32.5128,74558.0
2016-11-07 10:25:00,44.8,44.81,44.78,44.8,55520.0,32.5128,32.52,32.4983,32.5128,55520.0
2016-11-07 10:30:00,44.8,44.81,44.78,44.8,58662.0,32.5128,32.52,32.4983,32.5128,58662.0
2016-11-07 10:35:00,44.81,44.82,44.78,44.79,41828.0,32.52,32.5273,32.4983,32.5055,41828.0
2016-11-07 10:40:00,44.79,44.8,44.77,44.79,24863.0,32.5055,32.5128,32.491,32.5055,24863.0
2016-11-07 10:45:00,44.79,44.8,44.77,44.78,39328.0,32.5055,32.5128,32.491,32.4983,39328.0
2016-11-07 10:50:00,44.78,44.79,44.74,44.75,35679.0,32.4983,32.5055,32.4692,32.4765,35679.0
2016-11-07 10:55:00,44.76,44.79,44.75,44.77,71705.0,32.4837,32.5055,32.4765,32.491,71705.0
2016-11-07 11:00:00,44.78,44.82,44.77,44.8,74709.0,32.4983,32.5273,32.491,32.5128,74709.0
2016-11-07 11:05:00,44.8,44.85,44.79,44.84,93260.0,32.5128,32.5491,32.5055,32.5418,93260.0
2016-11-07 11:10:00,44.84,44.89,44.84,44.85,41655.0,32.5418,32.5781,32.5418,32.5491,41655.0
2016-11-07 11:15:00,44.85,44.86,44.82,44.86,26034.0,32.5491,32.5563,32.5273,32.5563,26034.0
2016-11-07 11:20:00,44.85,44.86,44.83,44.84,36361.0,32.5491,32.5563,32.5345,32.5418,36361.0
2016-11-07 11:25:00,44.84,44.88,44.83,44.87,31338.0,32.5418,32.5708,32.5345,32.5636,31338.0
2016-11-07 11:30:00,44.87,44.88,44.82,44.84,67224.0,32.5636,32.5708,32.5273,32.5418,67224.0
2016-11-07 11:35:00,44.84,44.85,44.81,44.83,44725.0,32.5418,32.5491,32.52,32.5345,44725.0
2016-11-07 11:40:00,44.83,44.83,44.79,44.8,47203.0,32.5345,32.5345,32.5055,32.5128,47203.0
2016-11-07 11:45:00,44.8,44.83,44.78,44.81,38681.0,32.5128,32.5345,32.4983,32.52,38681.0
2016-11-07 11:50:00,44.82,44.83,44.8,44.81,27346.0,32.5273,32.5345,32.5128,32.52,27346.0
2016-11-07 11:55:00,44.82,44.83,44.81,44.82,14642.0,32.5273,32.5345,32.52,32.5273,14642.0
2016-11-07 12:00:00,44.82,44.85,44.82,44.84,51234.0,32.5273,32.5491,32.5273,32.5418,51234.0
2016-11-07 12:05:00,44.84,44.85,44.82,44.83,55425.0,32.5418,32.5491,32.5273,32.5345,55425.0
2016-11-07 12:10:00,44.83,44.85,44.82,44.84,69837.0,32.5345,32.5491,32.5273,32.5418,69837.0
2016-11-07 12:15:00,44.84,44.86,44.82,44.84,87459.0,32.5418,32.5563,32.5273,32.5418,87459.0
2016-11-07 12:20:00,44.85,44.85,44.83,44.84,96039.0,32.5491,32.5491,32.5345,32.5418,96039.0
2016-11-07 12:25:00,44.84,44.85,44.83,44.84,38101.0,32.5418,32.5491,32.5345,32.5418,38101.0
2016-11-07 12:30:00,44.84,44.86,44.83,44.84,32651.0,32.5418,32.5563,32.5345,32.5418,32651.0
2016-11-07 12:35:00,44.84,44.85,44.82,44.83,32393.0,32.5418,32.5491,32.5273,32.5345,32393.0
2016-11-07 12:40:00,44.83,44.85,44.82,44.82,27678.0,32.5345,32.5491,32.5273,32.5273,27678.0
2016-11-07 12:45:00,44.83,44.84,44.81,44.84,50499.0,32.5345,32.5418,32.52,32.5418,50499.0
2016-11-07 12:50:00,44.84,44.86,44.82,44.86,26034.0,32.5418,32.5563,32.5273,32.5563,26034.0
2016-11-07 12:55:00,44.86,44.86,44.84,44.84,15894.0,32.5563,32.5563,32.5418,32.5418,15894.0
2016-11-07 13:00:00,44.84,44.88,44.84,44.85,37986.0,32.5418,32.5708,32.5418,32.5491,37986.0
2016-11-07 13:05:00,44.85,44.86,44.83,44.85,40119.0,32.5491,32.5563,32.5345,32.5491,40119.0
2016-11-07 13:10:00,44.86,44.86,44.82,44.82,26684.0,32.5563,32.5563,32.5273,32.5273,26684.0
2016-11-07 13:15:00,44.82,44.84,44.82,44.83,17754.0,32.5273,32.5418,32.5273,32.5345,17754.0
2016-11-07 13:20:00,44.83,44.86,44.83,44.86,23018.0,32.5345,32.5563,32.5345,32.5563,23018.0
2016-11-07 13:25:00,44.86,44.86,44.83,44.83,17739.0,32.5563,32.5563,32.5345,32.5345,17739.0
2016-11-07 13:30:00,44.83,44.87,44.83,44.85,31849.0,32.5345,32.5636,32.5345,32.5491,31849.0
2016-11-07 13:35:00,44.85,44.86,44.85,44.86,30325.0,32.5491,32.5563,32.5491,32.5563,30325.0
2016-11-07 13:40:00,44.86,44.86,44.82,44.83,37071.0,32.5563,32.5563,32.5273,32.5345,37071.0
2016-11-07 13:45:00,44.83,44.84,44.82,44.84,25323.0,32.5345,32.5418,32.5273,32.5418,25323.0
2016-11-07 13:50:00,44.84,44.86,44.83,44.84,18080.0,32.5418,32.5563,32.5345,32.5418,18080.0
2016-11-07 13:55:00,44.84,44.87,44.84,44.86,40368.0,32.5418,32.5636,32.5418,32.5563,40368.0
2016-11-07 14:00:00,44.87,44.87,44.85,44.86,53402.0,32.5636,32.5636,32.5491,32.5563,53402.0
2016-11-07 14:05:00,44.85,44.87,44.84,44.87,57783.0,32.5491,32.5636,32.5418,32.5636,57783.0
2016-11-07 14:10:00,44.86,44.87,44.84,44.85,41081.0,32.5563,32.5636,32.5418,32.5491,41081.0
2016-11-07 14:15:00,44.85,44.89,44.84,44.89,38184.0,32.5491,32.5781,32.5418,32.5781,38184.0
2016-11-07 14:20:00,44.88,44.89,44.86,44.88,32711.0,32.5708,32.5781,32.5563,32.5708,32711.0
2016-11-07 14:25:00,44.87,44.89,44.84,44.85,39388.0,32.5636,32.5781,32.5418,32.5491,39388.0
2016-11-07 14:30:00,44.85,44.88,44.85,44.86,36495.0,32.5491,32.5708,32.5491,32.5563,36495.0
2016-11-07 14:35:00,44.86,44.86,44.83,44.84,48071.0,32.5563,32.5563,32.5345,32.5418,48071.0
2016-11-07 14:40:00,44.83,44.83,44.8,44.82,39478.0,32.5345,32.5345,32.5128,32.5273,39478.0
2016-11-07 14:45:00,44.82,44.83,44.77,44.79,136830.0,32.5273,32.5345,32.491,32.5055,136830.0
2016-11-07 14:50:00,44.79,44.8,44.78,44.8,45809.0,32.5055,32.5128,32.4983,32.5128,45809.0
2016-11-07 14:55:00,44.79,44.81,44.79,44.8,85235.0,32.5055,32.52,32.5055,32.5128,85235.0
2016-11-07 15:00:00,44.8,44.82,44.78,44.8,59027.0,32.5128,32.5273,32.4983,32.5128,59027.0
2016-11-07 15:05:00,44.79,44.81,44.78,44.78,82422.0,32.5055,32.52,32.4983,32.4983,82422.0
2016-11-07 15:10:00,44.77,44.8,44.77,44.78,58400.0,32.491,32.5128,32.491,32.4983,58400.0
2016-11-07 15:15:00,44.78,44.81,44.77,44.79,80877.0,32.4983,32.52,32.491,32.5055,80877.0
2016-11-07 15:20:00,44.79,44.81,44.78,44.8,74496.0,32.5055,32.52,32.4983,32.5128,74496.0
2016-11-07 15:25:00,44.8,44.81,44.77,44.8,120993.0,32.5128,32.52,32.491,32.5128,120993.0
2016-11-07 15:30:00,44.81,44.81,44.77,44.78,187750.0,32.52,32.52,32.491,32.4983,187750.0
2016-11-07 15:35:00,44.79,44.81,44.78,44.8,113266.0,32.5055,32.52,32.4983,32.5128,113266.0
2016-11-07 15:40:00,44.8,44.84,44.8,44.81,214245.0,32.5128,32.5418,32.5128,32.52,214245.0
2016-11-07 15:45:00,44.82,44.9,44.81,44.9,167887.0,32.5273,32.5853,32.52,32.5853,167887.0
2016-11-07 15:50:00,44.89,44.93,44.88,44.91,219672.0,32.5781,32.6071,32.5708,32.5926,219672.0
2016-11-07 15:55:00,44.91,44.93,44.89,44.91,458735.0,32.5926,32.6071,32.5781,32.5926,458735.0
2016-11-08 09:30:00,44.78,44.91,44.63,44.68,197561.0,32.4983,32.5926,32.3894,32.4257,197561.0
2016-11-08 09:35:00,44.67,44.78,44.63,44.76,103237.0,32.4184,32.4983,32.3894,32.4837,103237.0
2016-11-08 09:40:00,44.76,44.79,44.63,44.64,114449.0,32.4837,32.5055,32.3894,32.3967,114449.0
2016-11-08 09:45:00,44.65,44.68,44.61,44.62,63402.0,32.4039,32.4257,32.3749,32.3821,63402.0
2016-11-08 09:50:00,44.63,44.67,44.59,44.65,40316.0,32.3894,32.4184,32.3604,32.4039,40316.0
2016-11-08 09:55:00,44.65,44.72,44.64,44.7,42383.0,32.4039,32.4547,32.3967,32.4402,42383.0
2016-11-08 10:00:00,44.7,44.71,44.65,44.7,57518.0,32.4402,32.4475,32.4039,32.4402,57518.0
2016-11-08 10:05:00,44.69,44.69,44.61,44.62,32931.0,32.4329,32.4329,32.3749,32.3821,32931.0
2016-11-08 10:10:00,44.62,44.68,44.62,44.63,29260.0,32.3821,32.4257,32.3821,32.3894,29260.0
2016-11-08 10:15:00,44.62,44.69,44.62,44.68,26509.0,32.3821,32.4329,32.3821,32.4257,26509.0
2016-11-08 10:20:00,44.67,44.7,44.67,44.7,27243.0,32.4184,32.4402,32.4184,32.4402,27243.0
2016-11-08 10:25:00,44.7,44.71,44.67,44.7,52355.0,32.4402,32.4475,32.4184,32.4402,52355.0
2016-11-08 10:30:00,44.7,44.76,44.69,44.75,25859.0,32.4402,32.4837,32.4329,32.4765,25859.0
2016-11-08 10:35:00,44.75,44.76,44.73,44.74,32812.0,32.4765,32.4837,32.462,32.4692,32812.0
2016-11-08 10:40:00,44.74,44.75,44.71,44.72,24689.0,32.4692,32.4765,32.4475,32.4547,24689.0
2016-11-08 10:45:00,44.71,44.79,44.71,44.78,53184.0,32.4475,32.5055,32.4475,32.4983,53184.0
2016-11-08 10:50:00,44.78,44.79,44.73,44.73,23728.0,32.4983,32.5055,32.462,32.462,23728.0
2016-11-08 10:55:00,44.73,44.8,44.72,44.79,33502.0,32.462,32.5128,32.4547,32.5055,33502.0
2016-11-08 11:00:00,44.78,44.82,44.77,44.8,27836.0,32.4983,32.5273,32.491,32.5128,27836.0
2016-11-08 11:05:00,44.8,44.91,44.8,44.91,48017.0,32.5128,32.5926,32.5128,32.5926,48017.0
2016-11-08 11:10:00,44.9,44.97,44.89,44.95,59787.0,32.5853,32.6362,32.5781,32.6216,59787.0
2016-11-08 11:15:00,44.96,44.97,44.92,44.95,39629.0,32.6289,32.6362,32.5999,32.6216,39629.0
2016-11-08 11:20:00,44.95,44.98,44.92,44.93,49858.0,32.6216,32.6434,32.5999,32.6071,49858.0
2016-11-08 11:25:00,44.93,44.97,44.91,44.96,31824.0,32.6071,32.6362,32.5926,32.6289,31824.0
2016-11-08 11:30:00,44.95,45.02,44.95,45.0,116273.0,32.6216,32.6724,32.6216,32.6579,116273.0
2016-11-08 11:35:00,45.0,45.02,44.97,45.01,41174.0,32.6579,32.6724,32.6362,32.6652,41174.0
2016-11-08 11:40:00,45.01,45.02,44.97,44.99,42410.0,32.6652,32.6724,32.6362,32.6507,42410.0
2016-11-08 11:45:00,45.0,45.01,44.98,44.99,38113.0,32.6579,32.6652,32.6434,32.6507,38113.0
2016-11-08 11:50:00,44.99,45.01,44.98,44.99,35974.0,32.6507,32.6652,32.6434,32.6507,35974.0
2016-11-08 11:55:00,44.99,45.02,44.96,45.01,30175.0,32.6507,32.6724,32.6289,32.6652,30175.0
2016-11-08 12:00:00,45.02,45.03,44.98,45.0,43098.0,32.6724,32.6797,32.6434,32.6579,43098.0
2016-11-08 12:05:00,45.0,45.02,44.99,45.01,26677.0,32.6579,32.6724,32.6507,32.6652,26677.0
2016-11-08 12:10:00,45.02,45.03,45.0,45.02,24860.0,32.6724,32.6797,32.6579,32.6724,24860.0
2016-11-08 12:15:00,45.02,45.04,44.99,45.01,52243.0,32.6724,32.687,32.6507,32.6652,52243.0
2016-11-08 12:20:00,45.01,45.04,45.0,45.03,55380.0,32.6652,32.687,32.6579,32.6797,55380.0
2016-11-08 12:25:00,45.02,45.03,44.99,45.01,23342.0,32.6724,32.6797,32.6507,32.6652,23342.0
2016-11-08 12:30:00,45.0,45.01,44.97,44.98,23309.0,32.6579,32.6652,32.6362,32.6434,23309.0
2016-11-08 12:35:00,44.99,45.02,44.98,45.02,18755.0,32.6507,32.6724,32.6434,32.6724,18755.0
2016-11-08 12:40:00,45.01,45.04,45.01,45.03,20357.0,32.6652,32.687,32.6652,32.6797,20357.0
2016-11-08 12:45:00,45.02,45.04,45.0,45.03,37647.0,32.6724,32.687,32.6579,32.6797,37647.0
2016-11-08 12:50:00,45.03,45.05,45.0,45.04,95491.0,32.6797,32.6942,32.6579,32.687,95491.0
2016-11-08 12:55:00,45.04,45.05,45.03,45.04,27333.0,32.687,32.6942,32.6797,32.687,27333.0
2016-11-08 13:00:00,45.04,45.08,45.04,45.05,69691.0,32.687,32.716,32.687,32.6942,69691.0
2016-11-08 13:05:00,45.06,45.09,45.01,45.03,40012.0,32.7015,32.7232,32.6652,32.6797,40012.0
2016-11-08 13:10:00,45.03,45.07,45.02,45.07,34355.0,32.6797,32.7087,32.6724,32.7087,34355.0
2016-11-08 13:15:00,45.06,45.07,45.0,45.03,29105.0,32.7015,32.7087,32.6579,32.6797,29105.0
2016-11-08 13:20:00,45.02,45.05,45.02,45.05,22212.0,32.6724,32.6942,32.6724,32.6942,22212.0
2016-11-08 13:25:00,45.04,45.05,45.02,45.03,16664.0,32.687,32.6942,32.6724,32.6797,16664.0
2016-11-08 13:30:00,45.03,45.07,45.0,45.05,23857.0,32.6797,32.7087,32.6579,32.6942,23857.0
2016-11-08 13:35:00,45.05,45.09,45.04,45.06,39839.0,32.6942,32.7232,32.687,32.7015,39839.0
2016-11-08 13:40:00,45.06,45.08,45.05,45.06,15849.0,32.7015,32.716,32.6942,32.7015,15849.0
2016-11-08 13:45:00,45.05,45.07,45.04,45.06,20143.0,32.6942,32.7087,32.687,32.7015,20143.0
2016-11-08 13:50:00,45.07,45.08,45.03,45.04,38571.0,32.7087,32.716,32.6797,32.687,38571.0
2016-11-08 13:55:00,45.04,45.06,45.02,45.03,22823.0,32.687,32.7015,32.6724,32.6797,22823.0
2016-11-08 14:00:00,45.03,45.05,45.02,45.05,19356.0,32.6797,32.6942,32.6724,32.6942,19356.0
2016-11-08 14:05:00,45.05,45.05,45.02,45.02,17322.0,32.6942,32.6942,32.6724,32.6724,17322.0
2016-11-08 14:10:00,45.03,45.04,44.98,45.0,28513.0,32.6797,32.687,32.6434,32.6579,28513.0
2016-11-08 14:15:00,45.0,45.0,44.97,44.99,24298.0,32.6579,32.6579,32.6362,32.6507,24298.0
2016-11-08 14:20:00,45.0,45.03,44.99,44.99,47936.0,32.6579,32.6797,32.6507,32.6507,47936.0
2016-11-08 14:25:00,44.98,45.02,44.98,45.01,37316.0,32.6434,32.6724,32.6434,32.6652,37316.0
2016-11-08 14:30:00,45.01,45.01,44.96,44.97,23306.0,32.6652,32.6652,32.6289,32.6362,23306.0
2016-11-08 14:35:00,44.97,45.0,44.95,44.98,25487.0,32.6362,32.6579,32.6216,32.6434,25487.0
2016-11-08 14:40:00,44.98,45.0,44.95,44.96,33147.0,32.6434,32.6579,32.6216,32.6289,33147.0
2016-11-08 14:45:00,44.95,44.95,44.91,44.93,42514.0,32.6216,32.6216,32.5926,32.6071,42514.0
2016-11-08 14:50:00,44.92,44.94,44.9,44.93,41012.0,32.5999,32.6144,32.5853,32.6071,41012.0
2016-11-08 14:55:00,44.93,44.93,44.9,44.91,21060.0,32.6071,32.6071,32.5853,32.5926,21060.0
2016-11-08 15:00:00,44.91,44.92,44.89,44.89,36628.0,32.5926,32.5999,32.5781,32.5781,36628.0
2016-11-08 15:05:00,44.9,44.99,44.89,44.99,63967.0,32.5853,32.6507,32.5781,32.6507,63967.0
2016-11-08 15:10:00,44.98,45.01,44.94,44.98,48448.0,32.6434,32.6652,32.6144,32.6434,48448.0
2016-11-08 15:15:00,44.98,44.98,44.94,44.96,37507.0,32.6434,32.6434,32.6144,32.6289,37507.0
2016-11-08 15:20:00,44.96,44.99,44.95,44.97,41537.0,32.6289,32.6507,32.6216,32.6362,41537.0
2016-11-08 15:25:00,44.98,45.02,44.97,45.0,55000.0,32.6434,32.6724,32.6362,32.6579,55000.0
2016-11-08 15:30:00,45.0,45.05,44.99,45.02,77422.0,32.6579,32.6942,32.6507,32.6724,77422.0
2016-11-08 15:35:00,45.02,45.05,45.0,45.04,59952.0,32.6724,32.6942,32.6579,32.687,59952.0
2016-11-08 15:40:00,45.04,45.05,45.0,45.03,73762.0,32.687,32.6942,32.6579,32.6797,73762.0
2016-11-08 15:45:00,45.03,45.06,45.01,45.01,91701.0,32.6797,32.7015,32.6652,32.6652,91701.0
2016-11-08 15:50:00,45.02,45.02,44.91,44.93,217688.0,32.6724,32.6724,32.5926,32.6071,217688.0
2016-11-08 15:55:00,44.93,44.98,44.91,44.97,271380.0,32.6071,32.6434,32.5926,32.6362,271380.0
2016-11-09 09:30:00,45.45,46.0,45.13,45.95,609063.0,32.9845,33.3837,32.7523,33.3474,609063.0
2016-11-09 09:35:00,45.97,46.16,45.77,45.78,687879.0,33.3619,33.4998,33.2167,33.224,687879.0
2016-11-09 09:40:00,45.79,45.81,45.63,45.73,335343.0,33.2312,33.2458,33.1151,33.1877,335343.0
2016-11-09 09:45:00,45.73,46.04,45.7,46.02,355389.0,33.1877,33.4127,33.1659,33.3982,355389.0
2016-11-09 09:50:00,46.02,46.16,45.94,46.16,473907.0,33.3982,33.4998,33.3401,33.4998,473907.0
2016-11-09 09:55:00,46.16,46.3,46.13,46.28,391074.0,33.4998,33.6014,33.478,33.5869,391074.0
2016-11-09 10:00:00,46.28,46.29,46.03,46.04,296764.0,33.5869,33.5941,33.4054,33.4127,296764.0
2016-11-09 10:05:00,46.04,46.12,46.01,46.02,178504.0,33.4127,33.4707,33.3909,33.3982,178504.0
2016-11-09 10:10:00,46.02,46.1,45.97,46.09,138398.0,33.3982,33.4562,33.3619,33.449,138398.0
2016-11-09 10:15:00,46.09,46.09,45.92,45.94,208565.0,33.449,33.449,33.3256,33.3401,208565.0
2016-11-09 10:20:00,45.94,45.98,45.9,45.94,115522.0,33.3401,33.3691,33.3111,33.3401,115522.0
2016-11-09 10:25:00,45.93,46.05,45.93,45.96,186813.0,33.3329,33.4199,33.3329,33.3546,186813.0
2016-11-09 10:30:00,45.96,46.01,45.89,45.91,109888.0,33.3546,33.3909,33.3038,33.3183,109888.0
2016-11-09 10:35:00,45.92,45.94,45.85,45.89,156961.0,33.3256,33.3401,33.2748,33.3038,156961.0
2016-11-09 10:40:00,45.88,46.02,45.85,46.0,78530.0,33.2966,33.3982,33.2748,33.3837,78530.0
2016-11-09 10:45:00,46.0,46.03,45.89,45.9,202741.0,33.3837,33.4054,33.3038,33.3111,202741.0
2016-11-09 10:50:00,45.9,45.97,45.85,45.89,167013.0,33.3111,33.3619,33.2748,33.3038,167013.0
2016-11-09 10:55:00,45.89,45.93,45.85,45.89,199489.0,33.3038,33.3329,33.2748,33.3038,199489.0
2016-11-09 11:00:00,45.9,46.0,45.89,45.97,153038.0,33.3111,33.3837,33.3038,33.3619,153038.0
2016-11-09 11:05:00,45.96,46.05,45.96,46.05,204582.0,33.3546,33.4199,33.3546,33.4199,204582.0
2016-11-09 11:10:00,46.04,46.06,45.98,46.05,215221.0,33.4127,33.4272,33.3691,33.4199,215221.0
2016-11-09 11:15:00,46.04,46.08,46.01,46.03,166355.0,33.4127,33.4417,33.3909,33.4054,166355.0
2016-11-09 11:20:00,46.04,46.12,46.02,46.07,75960.0,33.4127,33.4707,33.3982,33.4345,75960.0
2016-11-09 11:25:00,46.08,46.1,46.02,46.04,197659.0,33.4417,33.4562,33.3982,33.4127,197659.0
2016-11-09 11:30:00,46.05,46.22,46.04,46.2,147796.0,33.4199,33.5433,33.4127,33.5288,147796.0
2016-11-09 11:35:00,46.2,46.33,46.19,46.32,89470.0,33.5288,33.6231,33.5215,33.6159,89470.0
2016-11-09 11:40:00,46.32,46.32,46.24,46.3,77962.0,33.6159,33.6159,33.5578,33.6014,77962.0
2016-11-09 11:45:00,46.29,46.4,46.29,46.39,105287.0,33.5941,33.6739,33.5941,33.6667,105287.0
2016-11-09 11:50:00,46.39,46.51,46.38,46.48,184726.0,33.6667,33.7538,33.6594,33.732,184726.0
2016-11-09 11:55:00,46.48,46.51,46.43,46.43,152432.0,33.732,33.7538,33.6957,33.6957,152432.0
2016-11-09 12:00:00,46.44,46.46,46.29,46.29,81301.0,33.703,33.7175,33.5941,33.5941,81301.0
2016-11-09 12:05:00,46.29,46.33,46.27,46.3,92330.0,33.5941,33.6231,33.5796,33.6014,92330.0
2016-11-09 12:10:00,46.3,46.35,46.27,46.33,94167.0,33.6014,33.6377,33.5796,33.6231,94167.0
2016-11-09 12:15:00,46.33,46.43,46.33,46.36,66792.0,33.6231,33.6957,33.6231,33.6449,66792.0
2016-11-09 12:20:00,46.36,46.39,46.31,46.31,78453.0,33.6449,33.6667,33.6086,33.6086,78453.0
2016-11-09 12:25:00,46.32,46.36,46.28,46.33,44583.0,33.6159,33.6449,33.5869,33.6231,44583.0
2016-11-09 12:30:00,46.33,46.36,46.26,46.33,63541.0,33.6231,33.6449,33.5723,33.6231,63541.0
2016-11-09 12:35:00,46.32,46.34,46.26,46.28,102999.0,33.6159,33.6304,33.5723,33.5869,102999.0
2016-11-09 12:40:00,46.29,46.36,46.29,46.34,125545.0,33.5941,33.6449,33.5941,33.6304,125545.0
2016-11-09 12:45:00,46.34,46.38,46.32,46.37,68289.0,33.6304,33.6594,33.6159,33.6522,68289.0
2016-11-09 12:50:00,46.36,46.4,46.35,46.4,45647.0,33.6449,33.6739,33.6377,33.6739,45647.0
2016-11-09 12:55:00,46.39,46.46,46.39,46.42,68014.0,33.6667,33.7175,33.6667,33.6885,68014.0
2016-11-09 13:00:00,46.42,46.46,46.37,46.45,55224.0,33.6885,33.7175,33.6522,33.7102,55224.0
2016-11-09 13:05:00,46.45,46.54,46.45,46.53,163464.0,33.7102,33.7755,33.7102,33.7683,163464.0
2016-11-09 13:10:00,46.53,46.61,46.52,46.58,98242.0,33.7683,33.8263,33.761,33.8046,98242.0
2016-11-09 13:15:00,46.59,46.66,46.53,46.65,150905.0,33.8118,33.8626,33.7683,33.8554,150905.0
2016-11-09 13:20:00,46.65,46.69,46.6,46.61,213548.0,33.8554,33.8844,33.8191,33.8263,213548.0
2016-11-09 13:25:00,46.61,46.65,46.56,46.59,59178.0,33.8263,33.8554,33.7901,33.8118,59178.0
2016-11-09 13:30:00,46.59,46.59,46.53,46.54,130771.0,33.8118,33.8118,33.7683,33.7755,130771.0
2016-11-09 13:35:00,46.55,46.57,46.5,46.55,177988.0,33.7828,33.7973,33.7465,33.7828,177988.0
2016-11-09 13:40:00,46.55,46.62,46.53,46.61,109918.0,33.7828,33.8336,33.7683,33.8263,109918.0
2016-11-09 13:45:00,46.62,46.63,46.57,46.61,233223.0,33.8336,33.8409,33.7973,33.8263,233223.0
2016-11-09 13:50:00,46.61,46.65,46.58,46.61,259118.0,33.8263,33.8554,33.8046,33.8263,259118.0
2016-11-09 13:55:00,46.61,46.72,46.61,46.71,123360.0,33.8263,33.9062,33.8263,33.8989,123360.0
2016-11-09 14:00:00,46.71,46.72,46.67,46.69,79866.0,33.8989,33.9062,33.8699,33.8844,79866.0
2016-11-09 14:05:00,46.69,46.7,46.66,46.69,53655.0,33.8844,33.8917,33.8626,33.8844,53655.0
2016-11-09 14:10:00,46.69,46.73,46.62,46.65,69263.0,33.8844,33.9134,33.8336,33.8554,69263.0
2016-11-09 14:15:00,46.65,46.66,46.59,46.61,85415.0,33.8554,33.8626,33.8118,33.8263,85415.0
2016-11-09 14:20:00,46.61,46.68,46.6,46.68,152548.0,33.8263,33.8772,33.8191,33.8772,152548.0
2016-11-09 14:25:00,46.67,46.7,46.64,46.66,100314.0,33.8699,33.8917,33.8481,33.8626,100314.0
2016-11-09 14:30:00,46.66,46.72,46.66,46.69,113887.0,33.8626,33.9062,33.8626,33.8844,113887.0
2016-11-09 14:35:00,46.68,46.72,46.64,46.71,91280.0,33.8772,33.9062,33.8481,33.8989,91280.0
2016-11-09 14:40:00,46.71,46.75,46.7,46.73,79213.0,33.8989,33.928,33.8917,33.9134,79213.0
2016-11-09 14:45:00,46.73,46.75,46.69,46.74,114050.0,33.9134,33.928,33.8844,33.9207,114050.0
2016-11-09 14:50:00,46.73,46.75,46.69,46.73,56756.0,33.9134,33.928,33.8844,33.9134,56756.0
2016-11-09 14:55:00,46.73,46.78,46.71,46.74,101331.0,33.9134,33.9497,33.8989,33.9207,101331.0
2016-11-09 15:00:00,46.74,46.81,46.72,46.8,97232.0,33.9207,33.9715,33.9062,33.9642,97232.0
2016-11-09 15:05:00,46.8,46.82,46.74,46.76,66530.0,33.9642,33.9788,33.9207,33.9352,66530.0
2016-11-09 15:10:00,46.77,46.84,46.76,46.83,76465.0,33.9425,33.9933,33.9352,33.986,76465.0
2016-11-09 15:15:00,46.83,46.91,46.82,46.87,120431.0,33.986,34.0441,33.9788,34.015,120431.0
2016-11-09 15:20:00,46.87,46.93,46.86,46.92,149328.0,34.015,34.0586,34.0078,34.0513,149328.0
2016-11-09 15:25:00,46.92,46.93,46.87,46.88,165645.0,34.0513,34.0586,34.015,34.0223,165645.0
2016-11-09 15:30:00,46.88,46.89,46.76,46.79,173244.0,34.0223,34.0296,33.9352,33.957,173244.0
2016-11-09 15:35:00,46.79,46.81,46.72,46.74,163439.0,33.957,33.9715,33.9062,33.9207,163439.0
2016-11-09 15:40:00,46.73,46.8,46.73,46.79,170925.0,33.9134,33.9642,33.9134,33.957,170925.0
2016-11-09 15:45:00,46.79,46.79,46.62,46.65,342134.0,33.957,33.957,33.8336,33.8554,342134.0
2016-11-09 15:50:00,46.66,46.71,46.64,46.66,342379.0,33.8626,33.8989,33.8481,33.8626,342379.0
2016-11-09 15:55:00,46.66,46.71,46.64,46.67,605010.0,33.8626,33.8989,33.8481,33.8699,605010.0
2016-11-10 09:30:00,47.05,47.42,46.98,47.38,822329.0,34.1457,34.4142,34.0949,34.3852,822329.0
2016-11-10 09:35:00,47.38,48.1,47.37,48.1,471523.0,34.3852,34.9077,34.3779,34.9077,471523.0
2016-11-10 09:40:00,48.1,48.2,48.0,48.19,323597.0,34.9077,34.9803,34.8351,34.973,323597.0
2016-11-10 09:45:00,48.19,48.5,48.18,48.46,301328.0,34.973,35.198,34.9657,35.169,301328.0
2016-11-10 09:50:00,48.46,48.48,48.26,48.34,224071.0,35.169,35.1835,35.0238,35.0819,224071.0
2016-11-10 09:55:00,48.35,48.36,48.14,48.2,204099.0,35.0891,35.0964,34.9367,34.9803,204099.0
2016-11-10 10:00:00,48.21,48.31,48.03,48.04,218925.0,34.9875,35.0601,34.8569,34.8641,218925.0
2016-11-10 10:05:00,48.04,48.15,48.0,48.01,203026.0,34.8641,34.944,34.8351,34.8424,203026.0
2016-11-10 10:10:00,48.02,48.02,47.72,47.74,347652.0,34.8496,34.8496,34.6319,34.6464,347652.0
2016-11-10 10:15:00,47.74,47.87,47.72,47.74,402400.0,34.6464,34.7408,34.6319,34.6464,402400.0
2016-11-10 10:20:00,47.74,47.8,47.64,47.67,249981.0,34.6464,34.69,34.5739,34.5956,249981.0
2016-11-10 10:25:00,47.66,47.69,47.51,47.54,316848.0,34.5884,34.6101,34.4795,34.5013,316848.0
2016-11-10 10:30:00,47.54,47.64,47.49,47.5,240949.0,34.5013,34.5739,34.465,34.4723,240949.0
2016-11-10 10:35:00,47.49,47.53,47.28,47.37,229760.0,34.465,34.494,34.3126,34.3779,229760.0
2016-11-10 10:40:00,47.37,47.7,47.37,47.64,358177.0,34.3779,34.6174,34.3779,34.5739,358177.0
2016-11-10 10:45:00,47.64,47.67,47.46,47.49,269173.0,34.5739,34.5956,34.4432,34.465,269173.0
2016-11-10 10:50:00,47.49,47.55,47.31,47.31,221073.0,34.465,34.5085,34.3344,34.3344,221073.0
2016-11-10 10:55:00,47.32,47.4,47.22,47.25,234193.0,34.3416,34.3997,34.269,34.2908,234193.0
2016-11-10 11:00:00,47.25,47.4,47.24,47.26,215486.0,34.2908,34.3997,34.2836,34.2981,215486.0
2016-11-10 11:05:00,47.26,47.37,47.23,47.27,101390.0,34.2981,34.3779,34.2763,34.3053,101390.0
2016-11-10 11:10:00,47.27,47.36,47.22,47.36,137747.0,34.3053,34.3706,34.269,34.3706,137747.0
2016-11-10 11:15:00,47.35,47.51,47.32,47.47,349936.0,34.3634,34.4795,34.3416,34.4505,349936.0
2016-11-10 11:20:00,47.46,47.47,47.35,47.39,212535.0,34.4432,34.4505,34.3634,34.3924,212535.0
2016-11-10 11:25:00,47.39,47.46,47.36,47.44,239461.0,34.3924,34.4432,34.3706,34.4287,239461.0
2016-11-10 11:30:00,47.44,47.48,47.41,47.44,172529.0,34.4287,34.4577,34.4069,34.4287,172529.0
2016-11-10 11:35:00,47.43,47.46,47.4,47.43,79576.0,34.4214,34.4432,34.3997,34.4214,79576.0
2016-11-10 11:40:00,47.43,47.5,47.42,47.49,201440.0,34.4214,34.4723,34.4142,34.465,201440.0
2016-11-10 11:45:00,47.49,47.56,47.46,47.49,322851.0,34.465,34.5158,34.4432,34.465,322851.0
2016-11-10 11:50:00,47.49,47.5,47.33,47.41,126770.0,34.465,34.4723,34.3489,34.4069,126770.0
2016-11-10 11:55:00,47.41,47.46,47.36,47.42,177949.0,34.4069,34.4432,34.3706,34.4142,177949.0
2016-11-10 12:00:00,47.43,47.47,47.42,47.46,157785.0,34.4214,34.4505,34.4142,34.4432,157785.0
2016-11-10 12:05:00,47.47,47.52,47.47,47.5,184620.0,34.4505,34.4868,34.4505,34.4723,184620.0
2016-11-10 12:10:00,47.5,47.63,47.49,47.6,118390.0,34.4723,34.5666,34.465,34.5448,118390.0
2016-11-10 12:15:00,47.6,47.66,47.56,47.65,82980.0,34.5448,34.5884,34.5158,34.5811,82980.0
2016-11-10 12:20:00,47.64,47.65,47.59,47.64,132155.0,34.5739,34.5811,34.5376,34.5739,132155.0
2016-11-10 12:25:00,47.64,47.7,47.58,47.69,205140.0,34.5739,34.6174,34.5303,34.6101,205140.0
2016-11-10 12:30:00,47.69,47.76,47.66,47.71,129366.0,34.6101,34.6609,34.5884,34.6247,129366.0
2016-11-10 12:35:00,47.7,47.72,47.62,47.63,100033.0,34.6174,34.6319,34.5593,34.5666,100033.0
2016-11-10 12:40:00,47.63,47.64,47.55,47.59,141687.0,34.5666,34.5739,34.5085,34.5376,141687.0
2016-11-10 12:45:00,47.6,47.61,47.53,47.56,123983.0,34.5448,34.5521,34.494,34.5158,123983.0
2016-11-10 12:50:00,47.56,47.59,47.53,47.58,148419.0,34.5158,34.5376,34.494,34.5303,148419.0
2016-11-10 12:55:00,47.58,47.58,47.51,47.55,65580.0,34.5303,34.5303,34.4795,34.5085,65580.0
2016-11-10 13:00:00,47.55,47.58,47.49,47.53,101503.0,34.5085,34.5303,34.465,34.494,101503.0
2016-11-10 13:05:00,47.53,47.58,47.52,47.58,125493.0,34.494,34.5303,34.4868,34.5303,125493.0
2016-11-10 13:10:00,47.57,47.58,47.45,47.48,77620.0,34.5231,34.5303,34.436,34.4577,77620.0
2016-11-10 13:15:00,47.49,47.54,47.46,47.46,89205.0,34.465,34.5013,34.4432,34.4432,89205.0
2016-11-10 13:20:00,47.46,47.52,47.46,47.48,87751.0,34.4432,34.4868,34.4432,34.4577,87751.0
2016-11-10 13:25:00,47.47,47.57,47.45,47.56,82923.0,34.4505,34.5231,34.436,34.5158,82923.0
2016-11-10 13:30:00,47.57,47.6,47.55,47.55,64729.0,34.5231,34.5448,34.5085,34.5085,64729.0
2016-11-10 13:35:00,47.56,47.63,47.52,47.6,106010.0,34.5158,34.5666,34.4868,34.5448,106010.0
2016-11-10 13:40:00,47.6,47.66,47.6,47.62,117306.0,34.5448,34.5884,34.5448,34.5593,117306.0
2016-11-10 13:45:00,47.62,47.65,47.58,47.65,150996.0,34.5593,34.5811,34.5303,34.5811,150996.0
2016-11-10 13:50:00,47.65,47.72,47.63,47.72,90466.0,34.5811,34.6319,34.5666,34.6319,90466.0
2016-11-10 13:55:00,47.7,47.74,47.66,47.68,104196.0,34.6174,34.6464,34.5884,34.6029,104196.0
2016-11-10 14:00:00,47.68,47.7,47.62,47.7,123290.0,34.6029,34.6174,34.5593,34.6174,123290.0
2016-11-10 14:05:00,47.7,47.72,47.68,47.69,109769.0,34.6174,34.6319,34.6029,34.6101,109769.0
2016-11-10 14:10:00,47.69,47.79,47.68,47.79,116160.0,34.6101,34.6827,34.6029,34.6827,116160.0
2016-11-10 14:15:00,47.79,47.79,47.7,47.73,99812.0,34.6827,34.6827,34.6174,34.6392,99812.0
2016-11-10 14:20:00,47.72,47.73,47.69,47.72,97907.0,34.6319,34.6392,34.6101,34.6319,97907.0
2016-11-10 14:25:00,47.71,47.76,47.71,47.76,82727.0,34.6247,34.6609,34.6247,34.6609,82727.0
2016-11-10 14:30:00,47.76,47.77,47.64,47.67,108730.0,34.6609,34.6682,34.5739,34.5956,108730.0
2016-11-10 14:35:00,47.68,47.73,47.67,47.69,115495.0,34.6029,34.6392,34.5956,34.6101,115495.0
2016-11-10 14:40:00,47.7,47.74,47.69,47.73,100821.0,34.6174,34.6464,34.6101,34.6392,100821.0
2016-11-10 14:45:00,47.73,47.76,47.72,47.75,252001.0,34.6392,34.6609,34.6319,34.6537,252001.0
2016-11-10 14:50:00,47.75,47.75,47.7,47.73,179803.0,34.6537,34.6537,34.6174,34.6392,179803.0
2016-11-10 14:55:00,47.73,47.73,47.65,47.71,119018.0,34.6392,34.6392,34.5811,34.6247,119018.0
2016-11-10 15:00:00,47.71,47.74,47.69,47.73,122341.0,34.6247,34.6464,34.6101,34.6392,122341.0
2016-11-10 15:05:00,47.73,47.74,47.66,47.7,107034.0,34.6392,34.6464,34.5884,34.6174,107034.0
2016-11-10 15:10:00,47.7,47.71,47.65,47.66,97787.0,34.6174,34.6247,34.5811,34.5884,97787.0
2016-11-10 15:15:00,47.66,47.69,47.63,47.65,127861.0,34.5884,34.6101,34.5666,34.5811,127861.0
2016-11-10 15:20:00,47.64,47.69,47.64,47.67,138072.0,34.5739,34.6101,34.5739,34.5956,138072.0
2016-11-10 15:25:00,47.67,47.73,47.65,47.73,238377.0,34.5956,34.6392,34.5811,34.6392,238377.0
2016-11-10 15:30:00,47.72,47.75,47.67,47.72,183892.0,34.6319,34.6537,34.5956,34.6319,183892.0
2016-11-10 15:35:00,47.72,47.74,47.67,47.68,272714.0,34.6319,34.6464,34.5956,34.6029,272714.0
2016-11-10 15:40:00,47.68,47.68,47.6,47.62,302143.0,34.6029,34.6029,34.5448,34.5593,302143.0
2016-11-10 15:45:00,47.62,47.62,47.53,47.58,520003.0,34.5593,34.5593,34.494,34.5303,520003.0
2016-11-10 15:50:00,47.58,47.62,47.58,47.62,310398.0,34.5303,34.5593,34.5303,34.5593,310398.0
2016-11-10 15:55:00,47.62,47.71,47.6,47.61,795434.0,34.5593,34.6247,34.5448,34.5521,795434.0
2016-11-11 09:30:00,47.57,47.95,47.48,47.78,454092.0,34.5231,34.7988,34.4577,34.6755,454092.0
2016-11-11 09:35:00,47.77,47.88,47.68,47.8,267557.0,34.6682,34.748,34.6029,34.69,267557.0
2016-11-11 09:40:00,47.81,47.84,47.63,47.71,155615.0,34.6972,34.719,34.5666,34.6247,155615.0
2016-11-11 09:45:00,47.71,47.71,47.57,47.64,104236.0,34.6247,34.6247,34.5231,34.5739,104236.0
2016-11-11 09:50:00,47.63,47.8,47.59,47.73,119057.0,34.5666,34.69,34.5376,34.6392,119057.0
2016-11-11 09:55:00,47.74,47.85,47.69,47.85,185068.0,34.6464,34.7263,34.6101,34.7263,185068.0
2016-11-11 10:00:00,47.85,47.88,47.64,47.66,170273.0,34.7263,34.748,34.5739,34.5884,170273.0
2016-11-11 10:05:00,47.7,47.78,47.67,47.67,214787.0,34.6174,34.6755,34.5956,34.5956,214787.0
2016-11-11 10:10:00,47.66,47.72,47.62,47.68,126354.0,34.5884,34.6319,34.5593,34.6029,126354.0
2016-11-11 10:15:00,47.68,47.79,47.65,47.67,108240.0,34.6029,34.6827,34.5811,34.5956,108240.0
2016-11-11 10:20:00,47.66,47.71,47.62,47.69,78674.0,34.5884,34.6247,34.5593,34.6101,78674.0
2016-11-11 10:25:00,47.7,47.7,47.57,47.6,109364.0,34.6174,34.6174,34.5231,34.5448,109364.0
2016-11-11 10:30:00,47.61,47.67,47.57,47.6,150144.0,34.5521,34.5956,34.5231,34.5448,150144.0
2016-11-11 10:35:00,47.59,47.63,47.55,47.6,88871.0,34.5376,34.5666,34.5085,34.5448,88871.0
2016-11-11 10:40:00,47.61,47.64,47.56,47.64,65815.0,34.5521,34.5739,34.5158,34.5739,65815.0
2016-11-11 10:45:00,47.64,47.66,47.56,47.59,72825.0,34.5739,34.5884,34.5158,34.5376,72825.0
2016-11-11 10:50:00,47.58,47.59,47.5,47.53,73521.0,34.5303,34.5376,34.4723,34.494,73521.0
2016-11-11 10:55:00,47.53,47.55,47.47,47.5,149768.0,34.494,34.5085,34.4505,34.4723,149768.0
2016-11-11 11:00:00,47.5,47.5,47.43,47.47,82820.0,34.4723,34.4723,34.4214,34.4505,82820.0
2016-11-11 11:05:00,47.48,47.54,47.47,47.47,105422.0,34.4577,34.5013,34.4505,34.4505,105422.0
2016-11-11 11:10:00,47.48,47.52,47.42,47.48,90736.0,34.4577,34.4868,34.4142,34.4577,90736.0
2016-11-11 11:15:00,47.48,47.51,47.45,47.49,74659.0,34.4577,34.4795,34.436,34.465,74659.0
2016-11-11 11:20:00,47.49,47.52,47.43,47.51,61349.0,34.465,34.4868,34.4214,34.4795,61349.0
2016-11-11 11:25:00,47.51,47.55,47.45,47.54,149449.0,34.4795,34.5085,34.436,34.5013,149449.0
2016-11-11 11:30:00,47.54,47.6,47.53,47.57,151419.0,34.5013,34.5448,34.494,34.5231,151419.0
2016-11-11 11:35:00,47.57,47.63,47.57,47.59,135383.0,34.5231,34.5666,34.5231,34.5376,135383.0
2016-11-11 11:40:00,47.6,47.62,47.55,47.56,114583.0,34.5448,34.5593,34.5085,34.5158,114583.0
2016-11-11 11:45:00,47.57,47.6,47.47,47.47,76501.0,34.5231,34.5448,34.4505,34.4505,76501.0
2016-11-11 11:50:00,47.49,47.52,47.48,47.51,92780.0,34.465,34.4868,34.4577,34.4795,92780.0
2016-11-11 11:55:00,47.51,47.58,47.48,47.53,137831.0,34.4795,34.5303,34.4577,34.494,137831.0
2016-11-11 12:00:00,47.52,47.61,47.52,47.6,63331.0,34.4868,34.5521,34.4868,34.5448,63331.0
2016-11-11 12:05:00,47.59,47.63,47.57,47.62,91327.0,34.5376,34.5666,34.5231,34.5593,91327.0
2016-11-11 12:10:00,47.62,47.65,47.55,47.55,113902.0,34.5593,34.5811,34.5085,34.5085,113902.0
2016-11-11 12:15:00,47.56,47.62,47.56,47.6,106618.0,34.5158,34.5593,34.5158,34.5448,106618.0
2016-11-11 12:20:00,47.59,47.6,47.54,47.59,70739.0,34.5376,34.5448,34.5013,34.5376,70739.0
2016-11-11 12:25:00,47.6,47.64,47.59,47.61,65192.0,34.5448,34.5739,34.5376,34.5521,65192.0
2016-11-11 12:30:00,47.61,47.65,47.57,47.59,48874.0,34.5521,34.5811,34.5231,34.5376,48874.0
2016-11-11 12:35:00,47.59,47.63,47.58,47.62,51749.0,34.5376,34.5666,34.5303,34.5593,51749.0
2016-11-11 12:40:00,47.62,47.69,47.61,47.68,51513.0,34.5593,34.6101,34.5521,34.6029,51513.0
2016-11-11 12:45:00,47.68,47.7,47.62,47.62,45519.0,34.6029,34.6174,34.5593,34.5593,45519.0
2016-11-11 12:50:00,47.62,47.69,47.6,47.69,51776.0,34.5593,34.6101,34.5448,34.6101,51776.0
2016-11-11 12:55:00,47.69,47.71,47.65,47.71,76191.0,34.6101,34.6247,34.5811,34.6247,76191.0
2016-11-11 13:00:00,47.71,47.79,47.71,47.78,63759.0,34.6247,34.6827,34.6247,34.6755,63759.0
2016-11-11 13:05:00,47.77,47.8,47.72,47.75,58999.0,34.6682,34.69,34.6319,34.6537,58999.0
2016-11-11 13:10:00,47.75,47.8,47.71,47.78,111145.0,34.6537,34.69,34.6247,34.6755,111145.0
2016-11-11 13:15:00,47.77,47.79,47.71,47.73,123066.0,34.6682,34.6827,34.6247,34.6392,123066.0
2016-11-11 13:20:00,47.72,47.84,47.72,47.83,40680.0,34.6319,34.719,34.6319,34.7117,40680.0
2016-11-11 13:25:00,47.84,47.89,47.84,47.86,47723.0,34.719,34.7553,34.719,34.7335,47723.0
2016-11-11 13:30:00,47.86,47.89,47.83,47.86,56330.0,34.7335,34.7553,34.7117,34.7335,56330.0
2016-11-11 13:35:00,47.86,47.9,47.85,47.88,63344.0,34.7335,34.7625,34.7263,34.748,63344.0
2016-11-11 13:40:00,47.88,47.92,47.87,47.91,44569.0,34.748,34.7771,34.7408,34.7698,44569.0
2016-11-11 13:45:00,47.91,47.92,47.87,47.91,41466.0,34.7698,34.7771,34.7408,34.7698,41466.0
2016-11-11 13:50:00,47.91,47.94,47.9,47.93,48813.0,34.7698,34.7916,34.7625,34.7843,48813.0
2016-11-11 13:55:00,47.93,47.95,47.89,47.91,72815.0,34.7843,34.7988,34.7553,34.7698,72815.0
2016-11-11 14:00:00,47.91,47.92,47.89,47.9,49283.0,34.7698,34.7771,34.7553,34.7625,49283.0
2016-11-11 14:05:00,47.89,47.9,47.84,47.89,55224.0,34.7553,34.7625,34.719,34.7553,55224.0
2016-11-11 14:10:00,47.89,47.89,47.82,47.86,61787.0,34.7553,34.7553,34.7045,34.7335,61787.0
2016-11-11 14:15:00,47.85,47.91,47.84,47.91,40791.0,34.7263,34.7698,34.719,34.7698,40791.0
2016-11-11 14:20:00,47.91,47.91,47.82,47.85,83288.0,34.7698,34.7698,34.7045,34.7263,83288.0
2016-11-11 14:25:00,47.85,47.88,47.82,47.82,58270.0,34.7263,34.748,34.7045,34.7045,58270.0
2016-11-11 14:30:00,47.82,47.88,47.81,47.84,42443.0,34.7045,34.748,34.6972,34.719,42443.0
2016-11-11 14:35:00,47.84,47.85,47.78,47.79,45071.0,34.719,34.7263,34.6755,34.6827,45071.0
2016-11-11 14:40:00,47.79,47.84,47.79,47.82,38480.0,34.6827,34.719,34.6827,34.7045,38480.0
2016-11-11 14:45:00,47.83,47.83,47.75,47.76,57300.0,34.7117,34.7117,34.6537,34.6609,57300.0
2016-11-11 14:50:00,47.75,47.79,47.75,47.78,45380.0,34.6537,34.6827,34.6537,34.6755,45380.0
2016-11-11 14:55:00,47.78,47.79,47.75,47.76,135282.0,34.6755,34.6827,34.6537,34.6609,135282.0
2016-11-11 15:00:00,47.76,47.78,47.73,47.75,117664.0,34.6609,34.6755,34.6392,34.6537,117664.0
2016-11-11 15:05:00,47.75,47.77,47.74,47.77,125054.0,34.6537,34.6682,34.6464,34.6682,125054.0
2016-11-11 15:10:00,47.77,47.82,47.77,47.8,87922.0,34.6682,34.7045,34.6682,34.69,87922.0
2016-11-11 15:15:00,47.8,47.83,47.79,47.81,58709.0,34.69,34.7117,34.6827,34.6972,58709.0
2016-11-11 15:20:00,47.82,47.84,47.8,47.83,80963.0,34.7045,34.719,34.69,34.7117,80963.0
2016-11-11 15:25:00,47.84,47.87,47.82,47.84,74021.0,34.719,34.7408,34.7045,34.719,74021.0
2016-11-11 15:30:00,47.84,47.87,47.83,47.87,121238.0,34.719,34.7408,34.7117,34.7408,121238.0
2016-11-11 15:35:00,47.88,47.89,47.84,47.88,92114.0,34.748,34.7553,34.719,34.748,92114.0
2016-11-11 15:40:00,47.88,47.89,47.84,47.87,157039.0,34.748,34.7553,34.719,34.7408,157039.0
2016-11-11 15:45:00,47.88,47.92,47.87,47.91,271460.0,34.748,34.7771,34.7408,34.7698,271460.0
2016-11-11 15:50:00,47.91,47.95,47.9,47.92,267204.0,34.7698,34.7988,34.7625,34.7771,267204.0
2016-11-11 15:55:00,47.93,47.96,47.89,47.9,512378.0,34.7843,34.8061,34.7553,34.7625,512378.0
2016-11-14 09:30:00,48.07,48.4,47.81,47.99,561587.0,34.8859,35.1254,34.6972,34.8279,561587.0
2016-11-14 09:35:00,47.99,48.19,47.93,48.01,264876.0,34.8279,34.973,34.7843,34.8424,264876.0
2016-11-14 09:40:00,48.0,48.26,47.99,48.25,163636.0,34.8351,35.0238,34.8279,35.0165,163636.0
2016-11-14 09:45:00,48.25,48.48,48.25,48.42,410367.0,35.0165,35.1835,35.0165,35.1399,410367.0
2016-11-14 09:50:00,48.42,48.61,48.41,48.52,230031.0,35.1399,35.2778,35.1327,35.2125,230031.0
2016-11-14 09:55:00,48.52,48.54,48.42,48.44,183147.0,35.2125,35.227,35.1399,35.1544,183147.0
2016-11-14 10:00:00,48.44,48.59,48.43,48.54,201683.0,35.1544,35.2633,35.1472,35.227,201683.0
2016-11-14 10:05:00,48.54,48.58,48.45,48.46,149893.0,35.227,35.256,35.1617,35.169,149893.0
2016-11-14 10:10:00,48.46,48.69,48.46,48.68,455928.0,35.169,35.3359,35.169,35.3286,455928.0
2016-11-14 10:15:00,48.65,48.71,48.58,48.67,340074.0,35.3068,35.3504,35.256,35.3214,340074.0
2016-11-14 10:20:00,48.67,48.71,48.54,48.55,159930.0,35.3214,35.3504,35.227,35.2343,159930.0
2016-11-14 10:25:00,48.55,48.58,48.43,48.46,138140.0,35.2343,35.256,35.1472,35.169,138140.0
2016-11-14 10:30:00,48.46,48.52,48.33,48.34,137388.0,35.169,35.2125,35.0746,35.0819,137388.0
2016-11-14 10:35:00,48.34,48.36,48.29,48.32,114434.0,35.0819,35.0964,35.0456,35.0674,114434.0
2016-11-14 10:40:00,48.32,48.34,48.11,48.12,196684.0,35.0674,35.0819,34.9149,34.9222,196684.0
2016-11-14 10:45:00,48.12,48.27,48.11,48.18,195409.0,34.9222,35.0311,34.9149,34.9657,195409.0
2016-11-14 10:50:00,48.18,48.28,48.13,48.23,114935.0,34.9657,35.0383,34.9295,35.002,114935.0
2016-11-14 10:55:00,48.23,48.27,48.15,48.16,203361.0,35.002,35.0311,34.944,34.9512,203361.0
2016-11-14 11:00:00,48.16,48.19,48.13,48.17,315784.0,34.9512,34.973,34.9295,34.9585,315784.0
2016-11-14 11:05:00,48.17,48.2,48.08,48.19,484515.0,34.9585,34.9803,34.8932,34.973,484515.0
2016-11-14 11:10:00,48.2,48.38,48.19,48.38,297902.0,34.9803,35.1109,34.973,35.1109,297902.0
2016-11-14 11:15:00,48.38,48.45,48.32,48.33,123105.0,35.1109,35.1617,35.0674,35.0746,123105.0
2016-11-14 11:20:00,48.32,48.4,48.29,48.33,79045.0,35.0674,35.1254,35.0456,35.0746,79045.0
2016-11-14 11:25:00,48.33,48.38,48.28,48.33,85534.0,35.0746,35.1109,35.0383,35.0746,85534.0
2016-11-14 11:30:00,48.32,48.41,48.3,48.37,93881.0,35.0674,35.1327,35.0528,35.1036,93881.0
2016-11-14 11:35:00,48.36,48.43,48.35,48.37,94276.0,35.0964,35.1472,35.0891,35.1036,94276.0
2016-11-14 11:40:00,48.37,48.42,48.34,48.38,136028.0,35.1036,35.1399,35.0819,35.1109,136028.0
2016-11-14 11:45:00,48.38,48.45,48.34,48.43,94071.0,35.1109,35.1617,35.0819,35.1472,94071.0
2016-11-14 11:50:00,48.44,48.49,48.39,48.48,74641.0,35.1544,35.1907,35.1182,35.1835,74641.0
2016-11-14 11:55:00,48.48,48.48,48.41,48.42,74899.0,35.1835,35.1835,35.1327,35.1399,74899.0
2016-11-14 12:00:00,48.42,48.43,48.33,48.37,48128.0,35.1399,35.1472,35.0746,35.1036,48128.0
2016-11-14 12:05:00,48.36,48.4,48.29,48.3,79383.0,35.0964,35.1254,35.0456,35.0528,79383.0
2016-11-14 12:10:00,48.3,48.3,48.22,48.25,63991.0,35.0528,35.0528,34.9948,35.0165,63991.0
2016-11-14 12:15:00,48.25,48.27,48.2,48.25,52874.0,35.0165,35.0311,34.9803,35.0165,52874.0
2016-11-14 12:20:00,48.25,48.28,48.22,48.24,46430.0,35.0165,35.0383,34.9948,35.0093,46430.0
2016-11-14 12:25:00,48.25,48.26,48.16,48.18,65566.0,35.0165,35.0238,34.9512,34.9657,65566.0
2016-11-14 12:30:00,48.17,48.19,48.06,48.08,50017.0,34.9585,34.973,34.8787,34.8932,50017.0
2016-11-14 12:35:00,48.08,48.12,48.02,48.12,106720.0,34.8932,34.9222,34.8496,34.9222,106720.0
2016-11-14 12:40:00,48.12,48.2,48.12,48.16,79333.0,34.9222,34.9803,34.9222,34.9512,79333.0
2016-11-14 12:45:00,48.16,48.19,48.07,48.09,68417.0,34.9512,34.973,34.8859,34.9004,68417.0
2016-11-14 12:50:00,48.09,48.14,48.07,48.14,38265.0,34.9004,34.9367,34.8859,34.9367,38265.0
2016-11-14 12:55:00,48.15,48.15,48.06,48.12,57732.0,34.944,34.944,34.8787,34.9222,57732.0
2016-11-14 13:00:00,48.12,48.12,48.07,48.07,49251.0,34.9222,34.9222,34.8859,34.8859,49251.0
2016-11-14 13:05:00,48.07,48.26,48.06,48.26,125360.0,34.8859,35.0238,34.8787,35.0238,125360.0
2016-11-14 13:10:00,48.26,48.34,48.24,48.33,52486.0,35.0238,35.0819,35.0093,35.0746,52486.0
2016-11-14 13:15:00,48.33,48.36,48.3,48.34,36401.0,35.0746,35.0964,35.0528,35.0819,36401.0
2016-11-14 13:20:00,48.34,48.35,48.27,48.28,39174.0,35.0819,35.0891,35.0311,35.0383,39174.0
2016-11-14 13:25:00,48.28,48.34,48.27,48.32,43677.0,35.0383,35.0819,35.0311,35.0674,43677.0
2016-11-14 13:30:00,48.33,48.33,48.27,48.3,145377.0,35.0746,35.0746,35.0311,35.0528,145377.0
2016-11-14 13:35:00,48.3,48.31,48.28,48.28,65872.0,35.0528,35.0601,35.0383,35.0383,65872.0
2016-11-14 13:40:00,48.28,48.3,48.28,48.29,129278.0,35.0383,35.0528,35.0383,35.0456,129278.0
2016-11-14 13:45:00,48.29,48.29,48.23,48.27,64612.0,35.0456,35.0456,35.002,35.0311,64612.0
2016-11-14 13:50:00,48.28,48.32,48.27,48.3,184960.0,35.0383,35.0674,35.0311,35.0528,184960.0
2016-11-14 13:55:00,48.29,48.37,48.29,48.36,208285.0,35.0456,35.1036,35.0456,35.0964,208285.0
2016-11-14 14:00:00,48.36,48.37,48.29,48.3,195212.0,35.0964,35.1036,35.0456,35.0528,195212.0
2016-11-14 14:05:00,48.3,48.34,48.29,48.33,259614.0,35.0528,35.0819,35.0456,35.0746,259614.0
2016-11-14 14:10:00,48.32,48.37,48.31,48.36,390060.0,35.0674,35.1036,35.0601,35.0964,390060.0
2016-11-14 14:15:00,48.36,48.4,48.32,48.35,130588.0,35.0964,35.1254,35.0674,35.0891,130588.0
2016-11-14 14:20:00,48.35,48.39,48.3,48.33,103161.0,35.0891,35.1182,35.0528,35.0746,103161.0
2016-11-14 14:25:00,48.33,48.36,48.3,48.31,125163.0,35.0746,35.0964,35.0528,35.0601,125163.0
2016-11-14 14:30:00,48.3,48.36,48.3,48.35,264917.0,35.0528,35.0964,35.0528,35.0891,264917.0
2016-11-14 14:35:00,48.34,48.38,48.32,48.37,142158.0,35.0819,35.1109,35.0674,35.1036,142158.0
2016-11-14 14:40:00,48.37,48.4,48.33,48.36,119894.0,35.1036,35.1254,35.0746,35.0964,119894.0
2016-11-14 14:45:00,48.36,48.38,48.32,48.36,128126.0,35.0964,35.1109,35.0674,35.0964,128126.0
2016-11-14 14:50:00,48.36,48.38,48.32,48.36,163388.0,35.0964,35.1109,35.0674,35.0964,163388.0
2016-11-14 14:55:00,48.35,48.48,48.34,48.48,99444.0,35.0891,35.1835,35.0819,35.1835,99444.0
2016-11-14 15:00:00,48.48,48.54,48.45,48.5,127095.0,35.1835,35.227,35.1617,35.198,127095.0
2016-11-14 15:05:00,48.5,48.54,48.48,48.51,100740.0,35.198,35.227,35.1835,35.2052,100740.0
2016-11-14 15:10:00,48.5,48.57,48.48,48.55,83184.0,35.198,35.2488,35.1835,35.2343,83184.0
2016-11-14 15:15:00,48.56,48.59,48.54,48.56,221687.0,35.2415,35.2633,35.227,35.2415,221687.0
2016-11-14 15:20:00,48.56,48.6,48.55,48.58,126220.0,35.2415,35.2706,35.2343,35.256,126220.0
2016-11-14 15:25:00,48.58,48.64,48.57,48.64,97766.0,35.256,35.2996,35.2488,35.2996,97766.0
2016-11-14 15:30:00,48.64,48.66,48.59,48.59,113278.0,35.2996,35.3141,35.2633,35.2633,113278.0
2016-11-14 15:35:00,48.59,48.64,48.57,48.62,173975.0,35.2633,35.2996,35.2488,35.2851,173975.0
2016-11-14 15:40:00,48.62,48.66,48.57,48.58,558698.0,35.2851,35.3141,35.2488,35.256,558698.0
2016-11-14 15:45:00,48.57,48.58,48.49,48.52,213408.0,35.2488,35.256,35.1907,35.2125,213408.0
2016-11-14 15:50:00,48.52,48.56,48.49,48.55,222342.0,35.2125,35.2415,35.1907,35.2343,222342.0
2016-11-14 15:55:00,48.56,48.75,48.55,48.72,779453.0,35.2415,35.3794,35.2343,35.3576,779453.0
2016-11-15 09:30:00,48.26,48.31,48.04,48.22,318698.0,35.0238,35.0601,34.8641,34.9948,318698.0
2016-11-15 09:35:00,48.22,48.3,48.13,48.23,329983.0,34.9948,35.0528,34.9295,35.002,329983.0
2016-11-15 09:40:00,48.23,48.28,48.18,48.22,317094.0,35.002,35.0383,34.9657,34.9948,317094.0
2016-11-15 09:45:00,48.21,48.25,48.14,48.19,211332.0,34.9875,35.0165,34.9367,34.973,211332.0
2016-11-15 09:50:00,48.18,48.35,48.18,48.3,123557.0,34.9657,35.0891,34.9657,35.0528,123557.0
2016-11-15 09:55:00,48.29,48.32,48.18,48.23,162254.0,35.0456,35.0674,34.9657,35.002,162254.0
2016-11-15 10:00:00,48.23,48.35,48.22,48.32,103727.0,35.002,35.0891,34.9948,35.0674,103727.0
2016-11-15 10:05:00,48.32,48.39,48.28,48.29,173566.0,35.0674,35.1182,35.0383,35.0456,173566.0
2016-11-15 10:10:00,48.29,48.32,48.23,48.29,99937.0,35.0456,35.0674,35.002,35.0456,99937.0
2016-11-15 10:15:00,48.28,48.35,48.24,48.25,116506.0,35.0383,35.0891,35.0093,35.0165,116506.0
2016-11-15 10:20:00,48.25,48.28,48.16,48.17,120986.0,35.0165,35.0383,34.9512,34.9585,120986.0
2016-11-15 10:25:00,48.17,48.2,48.06,48.18,135162.0,34.9585,34.9803,34.8787,34.9657,135162.0
2016-11-15 10:30:00,48.19,48.29,48.16,48.27,359083.0,34.973,35.0456,34.9512,35.0311,359083.0
2016-11-15 10:35:00,48.26,48.33,48.2,48.2,127185.0,35.0238,35.0746,34.9803,34.9803,127185.0
2016-11-15 10:40:00,48.2,48.2,48.13,48.13,77990.0,34.9803,34.9803,34.9295,34.9295,77990.0
2016-11-15 10:45:00,48.13,48.23,48.13,48.23,333098.0,34.9295,35.002,34.9295,35.002,333098.0
2016-11-15 10:50:00,48.23,48.32,48.22,48.27,163264.0,35.002,35.0674,34.9948,35.0311,163264.0
2016-11-15 10:55:00,48.27,48.27,48.18,48.21,387800.0,35.0311,35.0311,34.9657,34.9875,387800.0
2016-11-15 11:00:00,48.21,48.26,48.17,48.25,221948.0,34.9875,35.0238,34.9585,35.0165,221948.0
2016-11-15 11:05:00,48.24,48.33,48.24,48.29,160686.0,35.0093,35.0746,35.0093,35.0456,160686.0
2016-11-15 11:10:00,48.3,48.4,48.3,48.39,81452.0,35.0528,35.1254,35.0528,35.1182,81452.0
2016-11-15 11:15:00,48.39,48.4,48.35,48.37,84578.0,35.1182,35.1254,35.0891,35.1036,84578.0
2016-11-15 11:20:00,48.38,48.44,48.35,48.42,129298.0,35.1109,35.1544,35.0891,35.1399,129298.0
2016-11-15 11:25:00,48.41,48.42,48.37,48.4,107868.0,35.1327,35.1399,35.1036,35.1254,107868.0
2016-11-15 11:30:00,48.4,48.48,48.39,48.48,69751.0,35.1254,35.1835,35.1182,35.1835,69751.0
2016-11-15 11:35:00,48.47,48.49,48.4,48.44,182489.0,35.1762,35.1907,35.1254,35.1544,182489.0
2016-11-15 11:40:00,48.44,48.45,48.42,48.43,63965.0,35.1544,35.1617,35.1399,35.1472,63965.0
2016-11-15 11:45:00,48.43,48.43,48.34,48.35,129952.0,35.1472,35.1472,35.0819,35.0891,129952.0
2016-11-15 11:50:00,48.34,48.4,48.34,48.37,72272.0,35.0819,35.1254,35.0819,35.1036,72272.0
2016-11-15 11:55:00,48.37,48.43,48.32,48.42,68209.0,35.1036,35.1472,35.0674,35.1399,68209.0
2016-11-15 12:00:00,48.42,48.47,48.39,48.47,66730.0,35.1399,35.1762,35.1182,35.1762,66730.0
2016-11-15 12:05:00,48.47,48.52,48.45,48.46,43771.0,35.1762,35.2125,35.1617,35.169,43771.0
2016-11-15 12:10:00,48.46,48.46,48.41,48.44,67060.0,35.169,35.169,35.1327,35.1544,67060.0
2016-11-15 12:15:00,48.44,48.46,48.4,48.45,58100.0,35.1544,35.169,35.1254,35.1617,58100.0
2016-11-15 12:20:00,48.45,48.46,48.38,48.41,74291.0,35.1617,35.169,35.1109,35.1327,74291.0
2016-11-15 12:25:00,48.41,48.43,48.39,48.39,64983.0,35.1327,35.1472,35.1182,35.1182,64983.0
2016-11-15 12:30:00,48.4,48.47,48.38,48.45,304084.0,35.1254,35.1762,35.1109,35.1617,304084.0
2016-11-15 12:35:00,48.44,48.45,48.41,48.42,214822.0,35.1544,35.1617,35.1327,35.1399,214822.0
2016-11-15 12:40:00,48.41,48.42,48.36,48.37,146323.0,35.1327,35.1399,35.0964,35.1036,146323.0
2016-11-15 12:45:00,48.37,48.38,48.29,48.32,105433.0,35.1036,35.1109,35.0456,35.0674,105433.0
2016-11-15 12:50:00,48.31,48.33,48.29,48.3,98234.0,35.0601,35.0746,35.0456,35.0528,98234.0
2016-11-15 12:55:00,48.3,48.33,48.27,48.27,242997.0,35.0528,35.0746,35.0311,35.0311,242997.0
2016-11-15 13:00:00,48.27,48.32,48.26,48.3,73594.0,35.0311,35.0674,35.0238,35.0528,73594.0
2016-11-15 13:05:00,48.3,48.36,48.3,48.31,67886.0,35.0528,35.0964,35.0528,35.0601,67886.0
2016-11-15 13:10:00,48.32,48.32,48.27,48.28,52516.0,35.0674,35.0674,35.0311,35.0383,52516.0
2016-11-15 13:15:00,48.29,48.3,48.25,48.25,54391.0,35.0456,35.0528,35.0165,35.0165,54391.0
2016-11-15 13:20:00,48.26,48.34,48.26,48.34,55035.0,35.0238,35.0819,35.0238,35.0819,55035.0
2016-11-15 13:25:00,48.34,48.37,48.33,48.34,48225.0,35.0819,35.1036,35.0746,35.0819,48225.0
2016-11-15 13:30:00,48.34,48.39,48.33,48.36,72601.0,35.0819,35.1182,35.0746,35.0964,72601.0
2016-11-15 13:35:00,48.36,48.39,48.35,48.36,82603.0,35.0964,35.1182,35.0891,35.0964,82603.0
2016-11-15 13:40:00,48.36,48.39,48.34,48.34,275210.0,35.0964,35.1182,35.0819,35.0819,275210.0
2016-11-15 13:45:00,48.35,48.4,48.34,48.4,62436.0,35.0891,35.1254,35.0819,35.1254,62436.0
2016-11-15 13:50:00,48.4,48.43,48.37,48.42,77320.0,35.1254,35.1472,35.1036,35.1399,77320.0
2016-11-15 13:55:00,48.42,48.42,48.39,48.4,30740.0,35.1399,35.1399,35.1182,35.1254,30740.0
2016-11-15 14:00:00,48.4,48.4,48.34,48.35,95359.0,35.1254,35.1254,35.0819,35.0891,95359.0
2016-11-15 14:05:00,48.36,48.41,48.35,48.39,70201.0,35.0964,35.1327,35.0891,35.1182,70201.0
2016-11-15 14:10:00,48.39,48.5,48.38,48.49,70197.0,35.1182,35.198,35.1109,35.1907,70197.0
2016-11-15 14:15:00,48.48,48.51,48.44,48.45,52183.0,35.1835,35.2052,35.1544,35.1617,52183.0
2016-11-15 14:20:00,48.45,48.46,48.41,48.45,43405.0,35.1617,35.169,35.1327,35.1617,43405.0
2016-11-15 14:25:00,48.44,48.46,48.42,48.45,71591.0,35.1544,35.169,35.1399,35.1617,71591.0
2016-11-15 14:30:00,48.44,48.53,48.44,48.51,53689.0,35.1544,35.2198,35.1544,35.2052,53689.0
2016-11-15 14:35:00,48.51,48.58,48.5,48.54,64354.0,35.2052,35.256,35.198,35.227,64354.0
2016-11-15 14:40:00,48.55,48.61,48.53,48.57,194641.0,35.2343,35.2778,35.2198,35.2488,194641.0
2016-11-15 14:45:00,48.58,48.61,48.56,48.58,284660.0,35.256,35.2778,35.2415,35.256,284660.0
2016-11-15 14:50:00,48.58,48.62,48.57,48.62,67707.0,35.256,35.2851,35.2488,35.2851,67707.0
2016-11-15 14:55:00,48.63,48.67,48.61,48.64,89649.0,35.2923,35.3214,35.2778,35.2996,89649.0
2016-11-15 15:00:00,48.64,48.69,48.63,48.66,106302.0,35.2996,35.3359,35.2923,35.3141,106302.0
2016-11-15 15:05:00,48.66,48.68,48.65,48.67,77875.0,35.3141,35.3286,35.3068,35.3214,77875.0
2016-11-15 15:10:00,48.67,48.69,48.66,48.69,64330.0,35.3214,35.3359,35.3141,35.3359,64330.0
2016-11-15 15:15:00,48.68,48.69,48.63,48.64,118095.0,35.3286,35.3359,35.2923,35.2996,118095.0
2016-11-15 15:20:00,48.63,48.65,48.59,48.59,135756.0,35.2923,35.3068,35.2633,35.2633,135756.0
2016-11-15 15:25:00,48.6,48.69,48.59,48.68,115663.0,35.2706,35.3359,35.2633,35.3286,115663.0
2016-11-15 15:30:00,48.67,48.69,48.64,48.69,158963.0,35.3214,35.3359,35.2996,35.3359,158963.0
2016-11-15 15:35:00,48.68,48.69,48.65,48.68,193537.0,35.3286,35.3359,35.3068,35.3286,193537.0
2016-11-15 15:40:00,48.68,48.72,48.68,48.7,165584.0,35.3286,35.3576,35.3286,35.3431,165584.0
2016-11-15 15:45:00,48.69,48.7,48.6,48.6,257155.0,35.3359,35.3431,35.2706,35.2706,257155.0
2016-11-15 15:50:00,48.61,48.61,48.59,48.61,359075.0,35.2778,35.2778,35.2633,35.2778,359075.0
2016-11-15 15:55:00,48.61,48.73,48.59,48.7,1100302.0,35.2778,35.3649,35.2633,35.3431,1100302.0
2016-11-16 09:30:00,47.59,48.27,47.59,48.13,261073.0,34.5376,35.0311,34.5376,34.9295,261073.0
2016-11-16 09:35:00,48.14,48.39,48.0,48.05,247249.0,34.9367,35.1182,34.8351,34.8714,247249.0
2016-11-16 09:40:00,48.05,48.1,47.97,48.04,151090.0,34.8714,34.9077,34.8133,34.8641,151090.0
2016-11-16 09:45:00,48.04,48.05,47.79,47.83,199857.0,34.8641,34.8714,34.6827,34.7117,199857.0
2016-11-16 09:50:00,47.82,47.87,47.77,47.85,103475.0,34.7045,34.7408,34.6682,34.7263,103475.0
2016-11-16 09:55:00,47.86,47.9,47.84,47.89,104039.0,34.7335,34.7625,34.719,34.7553,104039.0
2016-11-16 10:00:00,47.89,48.06,47.88,48.02,423742.0,34.7553,34.8787,34.748,34.8496,423742.0
2016-11-16 10:05:00,48.01,48.03,47.94,48.0,171575.0,34.8424,34.8569,34.7916,34.8351,171575.0
2016-11-16 10:10:00,48.0,48.03,47.86,47.88,78824.0,34.8351,34.8569,34.7335,34.748,78824.0
2016-11-16 10:15:00,47.89,47.97,47.89,47.94,79806.0,34.7553,34.8133,34.7553,34.7916,79806.0
2016-11-16 10:20:00,47.94,47.98,47.92,47.97,174948.0,34.7916,34.8206,34.7771,34.8133,174948.0
2016-11-16 10:25:00,47.97,48.04,47.94,47.98,89957.0,34.8133,34.8641,34.7916,34.8206,89957.0
2016-11-16 10:30:00,47.97,48.01,47.94,47.95,74632.0,34.8133,34.8424,34.7916,34.7988,74632.0
2016-11-16 10:35:00,47.95,47.99,47.91,47.95,61366.0,34.7988,34.8279,34.7698,34.7988,61366.0
2016-11-16 10:40:00,47.96,48.01,47.94,47.96,71525.0,34.8061,34.8424,34.7916,34.8061,71525.0
2016-11-16 10:45:00,47.95,47.95,47.9,47.91,100647.0,34.7988,34.7988,34.7625,34.7698,100647.0
2016-11-16 10:50:00,47.9,47.95,47.89,47.92,73139.0,34.7625,34.7988,34.7553,34.7771,73139.0
2016-11-16 10:55:00,47.93,47.94,47.87,47.93,75750.0,34.7843,34.7916,34.7408,34.7843,75750.0
2016-11-16 11:00:00,47.93,47.94,47.86,47.9,56213.0,34.7843,34.7916,34.7335,34.7625,56213.0
2016-11-16 11:05:00,47.9,47.95,47.89,47.92,64431.0,34.7625,34.7988,34.7553,34.7771,64431.0
2016-11-16 11:10:00,47.93,47.94,47.88,47.91,56505.0,34.7843,34.7916,34.748,34.7698,56505.0
2016-11-16 11:15:00,47.91,47.96,47.87,47.93,46848.0,34.7698,34.8061,34.7408,34.7843,46848.0
2016-11-16 11:20:00,47.94,47.95,47.92,47.94,35410.0,34.7916,34.7988,34.7771,34.7916,35410.0
2016-11-16 11:25:00,47.93,47.94,47.89,47.93,109366.0,34.7843,34.7916,34.7553,34.7843,109366.0
2016-11-16 11:30:00,47.93,47.94,47.9,47.91,87347.0,34.7843,34.7916,34.7625,34.7698,87347.0
2016-11-16 11:35:00,47.91,47.93,47.88,47.9,105179.0,34.7698,34.7843,34.748,34.7625,105179.0
2016-11-16 11:40:00,47.9,47.99,47.9,47.96,70722.0,34.7625,34.8279,34.7625,34.8061,70722.0
2016-11-16 11:45:00,47.96,47.97,47.94,47.94,92130.0,34.8061,34.8133,34.7916,34.7916,92130.0
2016-11-16 11:50:00,47.95,47.97,47.93,47.95,63602.0,34.7988,34.8133,34.7843,34.7988,63602.0
2016-11-16 11:55:00,47.94,47.97,47.94,47.96,29502.0,34.7916,34.8133,34.7916,34.8061,29502.0
2016-11-16 12:00:00,47.96,47.97,47.83,47.87,626695.0,34.8061,34.8133,34.7117,34.7408,626695.0
2016-11-16 12:05:00,47.87,47.88,47.75,47.76,216436.0,34.7408,34.748,34.6537,34.6609,216436.0
2016-11-16 12:10:00,47.76,47.78,47.74,47.75,60359.0,34.6609,34.6755,34.6464,34.6537,60359.0
2016-11-16 12:15:00,47.75,47.76,47.68,47.68,60816.0,34.6537,34.6609,34.6029,34.6029,60816.0
2016-11-16 12:20:00,47.69,47.77,47.67,47.76,146504.0,34.6101,34.6682,34.5956,34.6609,146504.0
2016-11-16 12:25:00,47.77,47.79,47.75,47.78,87814.0,34.6682,34.6827,34.6537,34.6755,87814.0
2016-11-16 12:30:00,47.78,47.8,47.77,47.77,80190.0,34.6755,34.69,34.6682,34.6682,80190.0
2016-11-16 12:35:00,47.78,47.8,47.76,47.76,55261.0,34.6755,34.69,34.6609,34.6609,55261.0
2016-11-16 12:40:00,47.76,47.77,47.74,47.75,55495.0,34.6609,34.6682,34.6464,34.6537,55495.0
2016-11-16 12:45:00,47.75,47.75,47.72,47.73,61712.0,34.6537,34.6537,34.6319,34.6392,61712.0
2016-11-16 12:50:00,47.73,47.73,47.68,47.73,60833.0,34.6392,34.6392,34.6029,34.6392,60833.0
2016-11-16 12:55:00,47.73,47.75,47.71,47.73,48616.0,34.6392,34.6537,34.6247,34.6392,48616.0
2016-11-16 13:00:00,47.74,47.75,47.68,47.7,58601.0,34.6464,34.6537,34.6029,34.6174,58601.0
2016-11-16 13:05:00,47.7,47.7,47.63,47.63,54741.0,34.6174,34.6174,34.5666,34.5666,54741.0
2016-11-16 13:10:00,47.63,47.67,47.59,47.66,103318.0,34.5666,34.5956,34.5376,34.5884,103318.0
2016-11-16 13:15:00,47.67,47.7,47.64,47.65,50684.0,34.5956,34.6174,34.5739,34.5811,50684.0
2016-11-16 13:20:00,47.65,47.65,47.62,47.65,66198.0,34.5811,34.5811,34.5593,34.5811,66198.0
2016-11-16 13:25:00,47.65,47.66,47.63,47.66,43431.0,34.5811,34.5884,34.5666,34.5884,43431.0
2016-11-16 13:30:00,47.66,47.7,47.61,47.7,72299.0,34.5884,34.6174,34.5521,34.6174,72299.0
2016-11-16 13:35:00,47.71,47.71,47.64,47.69,205179.0,34.6247,34.6247,34.5739,34.6101,205179.0
2016-11-16 13:40:00,47.68,47.76,47.68,47.71,66673.0,34.6029,34.6609,34.6029,34.6247,66673.0
2016-11-16 13:45:00,47.7,47.72,47.67,47.68,33946.0,34.6174,34.6319,34.5956,34.6029,33946.0
2016-11-16 13:50:00,47.68,47.76,47.68,47.76,104967.0,34.6029,34.6609,34.6029,34.6609,104967.0
2016-11-16 13:55:00,47.76,47.76,47.72,47.73,68565.0,34.6609,34.6609,34.6319,34.6392,68565.0
2016-11-16 14:00:00,47.74,47.81,47.74,47.8,93155.0,34.6464,34.6972,34.6464,34.69,93155.0
2016-11-16 14:05:00,47.8,47.81,47.77,47.77,139639.0,34.69,34.6972,34.6682,34.6682,139639.0
2016-11-16 14:10:00,47.77,47.84,47.77,47.84,155662.0,34.6682,34.719,34.6682,34.719,155662.0
2016-11-16 14:15:00,47.84,47.89,47.83,47.84,108885.0,34.719,34.7553,34.7117,34.719,108885.0
2016-11-16 14:20:00,47.85,47.89,47.84,47.87,82583.0,34.7263,34.7553,34.719,34.7408,82583.0
2016-11-16 14:25:00,47.87,47.87,47.84,47.86,102264.0,34.7408,34.7408,34.719,34.7335,102264.0
2016-11-16 14:30:00,47.86,47.87,47.85,47.86,71851.0,34.7335,34.7408,34.7263,34.7335,71851.0
2016-11-16 14:35:00,47.86,47.86,47.84,47.85,105641.0,34.7335,34.7335,34.719,34.7263,105641.0
2016-11-16 14:40:00,47.86,47.94,47.85,47.91,127163.0,34.7335,34.7916,34.7263,34.7698,127163.0
2016-11-16 14:45:00,47.92,47.93,47.88,47.89,56766.0,34.7771,34.7843,34.748,34.7553,56766.0
2016-11-16 14:50:00,47.89,47.93,47.88,47.92,57846.0,34.7553,34.7843,34.748,34.7771,57846.0
2016-11-16 14:55:00,47.92,47.93,47.89,47.89,96274.0,34.7771,34.7843,34.7553,34.7553,96274.0
2016-11-16 15:00:00,47.9,47.91,47.89,47.89,81442.0,34.7625,34.7698,34.7553,34.7553,81442.0
2016-11-16 15:05:00,47.88,47.91,47.88,47.91,74162.0,34.748,34.7698,34.748,34.7698,74162.0
2016-11-16 15:10:00,47.91,47.91,47.88,47.89,80374.0,34.7698,34.7698,34.748,34.7553,80374.0
2016-11-16 15:15:00,47.89,47.9,47.88,47.9,93243.0,34.7553,34.7625,34.748,34.7625,93243.0
2016-11-16 15:20:00,47.9,47.91,47.88,47.89,193428.0,34.7625,34.7698,34.748,34.7553,193428.0
2016-11-16 15:25:00,47.89,47.89,47.82,47.82,122026.0,34.7553,34.7553,34.7045,34.7045,122026.0
2016-11-16 15:30:00,47.82,47.84,47.75,47.75,213030.0,34.7045,34.719,34.6537,34.6537,213030.0
2016-11-16 15:35:00,47.75,47.82,47.75,47.79,154148.0,34.6537,34.7045,34.6537,34.6827,154148.0
2016-11-16 15:40:00,47.79,47.84,47.78,47.8,178144.0,34.6827,34.719,34.6755,34.69,178144.0
2016-11-16 15:45:00,47.8,47.82,47.77,47.81,175724.0,34.69,34.7045,34.6682,34.6972,175724.0
2016-11-16 15:50:00,47.81,47.85,47.77,47.83,283234.0,34.6972,34.7263,34.6682,34.7117,283234.0
2016-11-16 15:55:00,47.83,47.88,47.81,47.86,638325.0,34.7117,34.748,34.6972,34.7335,638325.0
2016-11-17 09:30:00,48.1,48.2,47.98,48.14,232833.0,34.9077,34.9803,34.8206,34.9367,232833.0
2016-11-17 09:35:00,48.15,48.31,48.14,48.28,130361.0,34.944,35.0601,34.9367,35.0383,130361.0
2016-11-17 09:40:00,48.28,48.36,48.23,48.27,104478.0,35.0383,35.0964,35.002,35.0311,104478.0
2016-11-17 09:45:00,48.27,48.32,48.19,48.28,108477.0,35.0311,35.0674,34.973,35.0383,108477.0
2016-11-17 09:50:00,48.27,48.39,48.23,48.34,340596.0,35.0311,35.1182,35.002,35.0819,340596.0
2016-11-17 09:55:00,48.35,48.4,48.33,48.34,169886.0,35.0891,35.1254,35.0746,35.0819,169886.0
2016-11-17 10:00:00,48.34,48.35,48.32,48.34,94377.0,35.0819,35.0891,35.0674,35.0819,94377.0
2016-11-17 10:05:00,48.35,48.41,48.33,48.36,165740.0,35.0891,35.1327,35.0746,35.0964,165740.0
2016-11-17 10:10:00,48.36,48.39,48.31,48.38,131496.0,35.0964,35.1182,35.0601,35.1109,131496.0
2016-11-17 10:15:00,48.39,48.47,48.39,48.44,89026.0,35.1182,35.1762,35.1182,35.1544,89026.0
2016-11-17 10:20:00,48.44,48.47,48.42,48.45,103596.0,35.1544,35.1762,35.1399,35.1617,103596.0
2016-11-17 10:25:00,48.45,48.46,48.39,48.4,135491.0,35.1617,35.169,35.1182,35.1254,135491.0
2016-11-17 10:30:00,48.39,48.43,48.34,48.36,112056.0,35.1182,35.1472,35.0819,35.0964,112056.0
2016-11-17 10:35:00,48.36,48.47,48.34,48.47,75807.0,35.0964,35.1762,35.0819,35.1762,75807.0
2016-11-17 10:40:00,48.46,48.48,48.41,48.44,71516.0,35.169,35.1835,35.1327,35.1544,71516.0
2016-11-17 10:45:00,48.44,48.45,48.36,48.44,157296.0,35.1544,35.1617,35.0964,35.1544,157296.0
2016-11-17 10:50:00,48.44,48.44,48.36,48.37,90018.0,35.1544,35.1544,35.0964,35.1036,90018.0
2016-11-17 10:55:00,48.37,48.45,48.37,48.41,96834.0,35.1036,35.1617,35.1036,35.1327,96834.0
2016-11-17 11:00:00,48.4,48.45,48.4,48.43,72552.0,35.1254,35.1617,35.1254,35.1472,72552.0
2016-11-17 11:05:00,48.44,48.51,48.43,48.5,85193.0,35.1544,35.2052,35.1472,35.198,85193.0
2016-11-17 11:10:00,48.5,48.56,48.5,48.54,83720.0,35.198,35.2415,35.198,35.227,83720.0
2016-11-17 11:15:00,48.54,48.57,48.51,48.54,107592.0,35.227,35.2488,35.2052,35.227,107592.0
2016-11-17 11:20:00,48.53,48.54,48.5,48.54,90894.0,35.2198,35.227,35.198,35.227,90894.0
2016-11-17 11:25:00,48.55,48.58,48.54,48.57,71245.0,35.2343,35.256,35.227,35.2488,71245.0
2016-11-17 11:30:00,48.57,48.64,48.56,48.64,170420.0,35.2488,35.2996,35.2415,35.2996,170420.0
2016-11-17 11:35:00,48.64,48.69,48.62,48.68,73056.0,35.2996,35.3359,35.2851,35.3286,73056.0
2016-11-17 11:40:00,48.69,48.75,48.65,48.72,146085.0,35.3359,35.3794,35.3068,35.3576,146085.0
2016-11-17 11:45:00,48.73,48.76,48.71,48.72,105778.0,35.3649,35.3867,35.3504,35.3576,105778.0
2016-11-17 11:50:00,48.71,48.73,48.64,48.65,57854.0,35.3504,35.3649,35.2996,35.3068,57854.0
2016-11-17 11:55:00,48.65,48.7,48.64,48.68,82861.0,35.3068,35.3431,35.2996,35.3286,82861.0
2016-11-17 12:00:00,48.68,48.73,48.67,48.7,74079.0,35.3286,35.3649,35.3214,35.3431,74079.0
2016-11-17 12:05:00,48.71,48.73,48.69,48.73,92133.0,35.3504,35.3649,35.3359,35.3649,92133.0
2016-11-17 12:10:00,48.71,48.74,48.7,48.73,64067.0,35.3504,35.3722,35.3431,35.3649,64067.0
2016-11-17 12:15:00,48.74,48.77,48.74,48.77,66427.0,35.3722,35.3939,35.3722,35.3939,66427.0
2016-11-17 12:20:00,48.76,48.77,48.71,48.72,95899.0,35.3867,35.3939,35.3504,35.3576,95899.0
2016-11-17 12:25:00,48.72,48.74,48.72,48.73,49195.0,35.3576,35.3722,35.3576,35.3649,49195.0
2016-11-17 12:30:00,48.73,48.74,48.68,48.7,111811.0,35.3649,35.3722,35.3286,35.3431,111811.0
2016-11-17 12:35:00,48.7,48.7,48.66,48.67,96523.0,35.3431,35.3431,35.3141,35.3214,96523.0
2016-11-17 12:40:00,48.66,48.68,48.65,48.67,68644.0,35.3141,35.3286,35.3068,35.3214,68644.0
2016-11-17 12:45:00,48.67,48.69,48.59,48.62,80942.0,35.3214,35.3359,35.2633,35.2851,80942.0
2016-11-17 12:50:00,48.61,48.65,48.61,48.64,45607.0,35.2778,35.3068,35.2778,35.2996,45607.0
2016-11-17 12:55:00,48.64,48.65,48.59,48.6,65429.0,35.2996,35.3068,35.2633,35.2706,65429.0
2016-11-17 13:00:00,48.61,48.65,48.59,48.64,34147.0,35.2778,35.3068,35.2633,35.2996,34147.0
2016-11-17 13:05:00,48.64,48.66,48.63,48.66,31076.0,35.2996,35.3141,35.2923,35.3141,31076.0
2016-11-17 13:10:00,48.65,48.67,48.64,48.66,33172.0,35.3068,35.3214,35.2996,35.3141,33172.0
2016-11-17 13:15:00,48.66,48.67,48.62,48.65,65033.0,35.3141,35.3214,35.2851,35.3068,65033.0
2016-11-17 13:20:00,48.65,48.69,48.65,48.66,55633.0,35.3068,35.3359,35.3068,35.3141,55633.0
2016-11-17 13:25:00,48.66,48.67,48.63,48.67,34193.0,35.3141,35.3214,35.2923,35.3214,34193.0
2016-11-17 13:30:00,48.67,48.7,48.66,48.7,191973.0,35.3214,35.3431,35.3141,35.3431,191973.0
2016-11-17 13:35:00,48.7,48.74,48.68,48.7,65463.0,35.3431,35.3722,35.3286,35.3431,65463.0
2016-11-17 13:40:00,48.71,48.73,48.7,48.71,71909.0,35.3504,35.3649,35.3431,35.3504,71909.0
2016-11-17 13:45:00,48.71,48.73,48.69,48.72,47356.0,35.3504,35.3649,35.3359,35.3576,47356.0
2016-11-17 13:50:00,48.72,48.73,48.68,48.71,48031.0,35.3576,35.3649,35.3286,35.3504,48031.0
2016-11-17 13:55:00,48.71,48.71,48.68,48.69,49880.0,35.3504,35.3504,35.3286,35.3359,49880.0
2016-11-17 14:00:00,48.69,48.7,48.68,48.7,94962.0,35.3359,35.3431,35.3286,35.3431,94962.0
2016-11-17 14:05:00,48.7,48.73,48.67,48.73,54837.0,35.3431,35.3649,35.3214,35.3649,54837.0
2016-11-17 14:10:00,48.72,48.74,48.7,48.71,45660.0,35.3576,35.3722,35.3431,35.3504,45660.0
2016-11-17 14:15:00,48.71,48.74,48.7,48.72,55285.0,35.3504,35.3722,35.3431,35.3576,55285.0
2016-11-17 14:20:00,48.72,48.74,48.69,48.72,45458.0,35.3576,35.3722,35.3359,35.3576,45458.0
2016-11-17 14:25:00,48.72,48.73,48.69,48.72,46762.0,35.3576,35.3649,35.3359,35.3576,46762.0
2016-11-17 14:30:00,48.71,48.72,48.68,48.71,53921.0,35.3504,35.3576,35.3286,35.3504,53921.0
2016-11-17 14:35:00,48.71,48.72,48.68,48.72,50128.0,35.3504,35.3576,35.3286,35.3576,50128.0
2016-11-17 14:40:00,48.71,48.74,48.68,48.71,69720.0,35.3504,35.3722,35.3286,35.3504,69720.0
2016-11-17 14:45:00,48.71,48.74,48.68,48.71,61468.0,35.3504,35.3722,35.3286,35.3504,61468.0
2016-11-17 14:50:00,48.71,48.73,48.71,48.72,33932.0,35.3504,35.3649,35.3504,35.3576,33932.0
2016-11-17 14:55:00,48.71,48.74,48.69,48.71,75973.0,35.3504,35.3722,35.3359,35.3504,75973.0
2016-11-17 15:00:00,48.71,48.75,48.68,48.73,108224.0,35.3504,35.3794,35.3286,35.3649,108224.0
2016-11-17 15:05:00,48.73,48.75,48.72,48.73,57606.0,35.3649,35.3794,35.3576,35.3649,57606.0
2016-11-17 15:10:00,48.73,48.76,48.69,48.73,124397.0,35.3649,35.3867,35.3359,35.3649,124397.0
2016-11-17 15:15:00,48.74,48.75,48.69,48.7,79512.0,35.3722,35.3794,35.3359,35.3431,79512.0
2016-11-17 15:20:00,48.7,48.74,48.69,48.72,178064.0,35.3431,35.3722,35.3359,35.3576,178064.0
2016-11-17 15:25:00,48.72,48.74,48.7,48.72,99202.0,35.3576,35.3722,35.3431,35.3576,99202.0
2016-11-17 15:30:00,48.71,48.73,48.7,48.72,100122.0,35.3504,35.3649,35.3431,35.3576,100122.0
2016-11-17 15:35:00,48.72,48.72,48.69,48.72,154737.0,35.3576,35.3576,35.3359,35.3576,154737.0
2016-11-17 15:40:00,48.72,48.72,48.65,48.66,251383.0,35.3576,35.3576,35.3068,35.3141,251383.0
2016-11-17 15:45:00,48.66,48.71,48.65,48.66,153080.0,35.3141,35.3504,35.3068,35.3141,153080.0
2016-11-17 15:50:00,48.66,48.69,48.65,48.68,275242.0,35.3141,35.3359,35.3068,35.3286,275242.0
2016-11-17 15:55:00,48.68,48.7,48.65,48.67,517810.0,35.3286,35.3431,35.3068,35.3214,517810.0
2016-11-18 09:30:00,48.74,48.99,48.73,48.94,662498.0,35.3722,35.5536,35.3649,35.5173,662498.0
2016-11-18 09:35:00,48.94,48.96,48.69,48.72,202180.0,35.5173,35.5318,35.3359,35.3576,202180.0
2016-11-18 09:40:00,48.71,48.78,48.66,48.77,249789.0,35.3504,35.4012,35.3141,35.3939,249789.0
2016-11-18 09:45:00,48.77,48.86,48.77,48.84,95977.0,35.3939,35.4592,35.3939,35.4447,95977.0
2016-11-18 09:50:00,48.85,48.92,48.84,48.91,102874.0,35.452,35.5028,35.4447,35.4955,102874.0
2016-11-18 09:55:00,48.91,48.95,48.89,48.92,74753.0,35.4955,35.5246,35.481,35.5028,74753.0
2016-11-18 10:00:00,48.92,48.97,48.91,48.95,75436.0,35.5028,35.5391,35.4955,35.5246,75436.0
2016-11-18 10:05:00,48.95,49.0,48.95,48.96,154135.0,35.5246,35.5608,35.5246,35.5318,154135.0
2016-11-18 10:10:00,48.96,48.97,48.93,48.96,59485.0,35.5318,35.5391,35.51,35.5318,59485.0
2016-11-18 10:15:00,48.95,48.99,48.92,48.98,83019.0,35.5246,35.5536,35.5028,35.5463,83019.0
2016-11-18 10:20:00,48.99,49.0,48.93,48.95,63769.0,35.5536,35.5608,35.51,35.5246,63769.0
2016-11-18 10:25:00,48.95,49.0,48.95,48.99,64851.0,35.5246,35.5608,35.5246,35.5536,64851.0
2016-11-18 10:30:00,48.99,49.07,48.97,49.06,200690.0,35.5536,35.6116,35.5391,35.6044,200690.0
2016-11-18 10:35:00,49.06,49.12,49.06,49.11,100879.0,35.6044,35.6479,35.6044,35.6407,100879.0
2016-11-18 10:40:00,49.11,49.11,49.02,49.03,107864.0,35.6407,35.6407,35.5754,35.5826,107864.0
2016-11-18 10:45:00,49.03,49.04,48.99,49.01,108306.0,35.5826,35.5899,35.5536,35.5681,108306.0
2016-11-18 10:50:00,49.01,49.02,48.98,49.02,76683.0,35.5681,35.5754,35.5463,35.5754,76683.0
2016-11-18 10:55:00,49.02,49.02,48.93,48.94,58640.0,35.5754,35.5754,35.51,35.5173,58640.0
2016-11-18 11:00:00,48.93,48.96,48.91,48.96,126809.0,35.51,35.5318,35.4955,35.5318,126809.0
2016-11-18 11:05:00,48.96,49.01,48.93,49.0,169571.0,35.5318,35.5681,35.51,35.5608,169571.0
2016-11-18 11:10:00,49.0,49.02,48.97,48.99,133004.0,35.5608,35.5754,35.5391,35.5536,133004.0
2016-11-18 11:15:00,48.98,49.02,48.96,48.99,103012.0,35.5463,35.5754,35.5318,35.5536,103012.0
2016-11-18 11:20:00,48.98,49.05,48.98,49.03,53266.0,35.5463,35.5971,35.5463,35.5826,53266.0
2016-11-18 11:25:00,49.03,49.09,49.01,49.09,60060.0,35.5826,35.6262,35.5681,35.6262,60060.0
2016-11-18 11:30:00,49.08,49.08,49.01,49.04,66041.0,35.6189,35.6189,35.5681,35.5899,66041.0
2016-11-18 11:35:00,49.04,49.06,49.02,49.05,39169.0,35.5899,35.6044,35.5754,35.5971,39169.0
2016-11-18 11:40:00,49.05,49.1,49.05,49.06,44350.0,35.5971,35.6334,35.5971,35.6044,44350.0
2016-11-18 11:45:00,49.06,49.11,49.05,49.09,83740.0,35.6044,35.6407,35.5971,35.6262,83740.0
2016-11-18 11:50:00,49.1,49.1,49.04,49.06,64362.0,35.6334,35.6334,35.5899,35.6044,64362.0
2016-11-18 11:55:00,49.06,49.08,49.05,49.07,135929.0,35.6044,35.6189,35.5971,35.6116,135929.0
2016-11-18 12:00:00,49.06,49.11,49.06,49.07,76916.0,35.6044,35.6407,35.6044,35.6116,76916.0
2016-11-18 12:05:00,49.07,49.07,49.02,49.03,52774.0,35.6116,35.6116,35.5754,35.5826,52774.0
2016-11-18 12:10:00,49.03,49.04,48.98,49.02,93773.0,35.5826,35.5899,35.5463,35.5754,93773.0
2016-11-18 12:15:00,49.02,49.02,48.99,49.01,52711.0,35.5754,35.5754,35.5536,35.5681,52711.0
2016-11-18 12:20:00,49.01,49.04,49.01,49.04,51357.0,35.5681,35.5899,35.5681,35.5899,51357.0
2016-11-18 12:25:00,49.04,49.08,49.04,49.08,87698.0,35.5899,35.6189,35.5899,35.6189,87698.0
2016-11-18 12:30:00,49.07,49.09,49.07,49.07,25160.0,35.6116,35.6262,35.6116,35.6116,25160.0
2016-11-18 12:35:00,49.08,49.09,49.04,49.05,42675.0,35.6189,35.6262,35.5899,35.5971,42675.0
2016-11-18 12:40:00,49.06,49.09,49.05,49.08,56310.0,35.6044,35.6262,35.5971,35.6189,56310.0
2016-11-18 12:45:00,49.08,49.1,49.07,49.1,29746.0,35.6189,35.6334,35.6116,35.6334,29746.0
2016-11-18 12:50:00,49.1,49.12,49.09,49.12,42615.0,35.6334,35.6479,35.6262,35.6479,42615.0
2016-11-18 12:55:00,49.12,49.12,49.1,49.11,43008.0,35.6479,35.6479,35.6334,35.6407,43008.0
2016-11-18 13:00:00,49.12,49.13,49.11,49.13,61417.0,35.6479,35.6552,35.6407,35.6552,61417.0
2016-11-18 13:05:00,49.13,49.14,49.11,49.14,38548.0,35.6552,35.6625,35.6407,35.6625,38548.0
2016-11-18 13:10:00,49.14,49.19,49.14,49.16,111639.0,35.6625,35.6987,35.6625,35.677,111639.0
2016-11-18 13:15:00,49.17,49.21,49.17,49.2,74632.0,35.6842,35.7133,35.6842,35.706,74632.0
2016-11-18 13:20:00,49.2,49.28,49.19,49.28,122581.0,35.706,35.7641,35.6987,35.7641,122581.0
2016-11-18 13:25:00,49.28,49.33,49.27,49.33,111218.0,35.7641,35.8003,35.7568,35.8003,111218.0
2016-11-18 13:30:00,49.33,49.34,49.32,49.34,85771.0,35.8003,35.8076,35.7931,35.8076,85771.0
2016-11-18 13:35:00,49.34,49.37,49.32,49.37,68465.0,35.8076,35.8294,35.7931,35.8294,68465.0
2016-11-18 13:40:00,49.37,49.37,49.29,49.32,73732.0,35.8294,35.8294,35.7713,35.7931,73732.0
2016-11-18 13:45:00,49.32,49.36,49.32,49.36,72972.0,35.7931,35.8221,35.7931,35.8221,72972.0
2016-11-18 13:50:00,49.36,49.36,49.31,49.32,40336.0,35.8221,35.8221,35.7858,35.7931,40336.0
2016-11-18 13:55:00,49.32,49.34,49.31,49.33,46117.0,35.7931,35.8076,35.7858,35.8003,46117.0
2016-11-18 14:00:00,49.32,49.33,49.23,49.25,78711.0,35.7931,35.8003,35.7278,35.7423,78711.0
2016-11-18 14:05:00,49.24,49.27,49.24,49.26,37249.0,35.735,35.7568,35.735,35.7495,37249.0
2016-11-18 14:10:00,49.26,49.28,49.25,49.28,51032.0,35.7495,35.7641,35.7423,35.7641,51032.0
2016-11-18 14:15:00,49.28,49.3,49.27,49.3,44200.0,35.7641,35.7786,35.7568,35.7786,44200.0
2016-11-18 14:20:00,49.3,49.3,49.22,49.24,96366.0,35.7786,35.7786,35.7205,35.735,96366.0
2016-11-18 14:25:00,49.24,49.25,49.2,49.21,41454.0,35.735,35.7423,35.706,35.7133,41454.0
2016-11-18 14:30:00,49.2,49.22,49.2,49.21,34597.0,35.706,35.7205,35.706,35.7133,34597.0
2016-11-18 14:35:00,49.21,49.24,49.21,49.24,37048.0,35.7133,35.735,35.7133,35.735,37048.0
2016-11-18 14:40:00,49.24,49.3,49.24,49.29,102513.0,35.735,35.7786,35.735,35.7713,102513.0
2016-11-18 14:45:00,49.29,49.3,49.28,49.3,40651.0,35.7713,35.7786,35.7641,35.7786,40651.0
2016-11-18 14:50:00,49.3,49.3,49.27,49.3,82791.0,35.7786,35.7786,35.7568,35.7786,82791.0
2016-11-18 14:55:00,49.3,49.31,49.29,49.31,67066.0,35.7786,35.7858,35.7713,35.7858,67066.0
2016-11-18 15:00:00,49.3,49.31,49.28,49.3,84412.0,35.7786,35.7858,35.7641,35.7786,84412.0
2016-11-18 15:05:00,49.3,49.31,49.28,49.3,67394.0,35.7786,35.7858,35.7641,35.7786,67394.0
2016-11-18 15:10:00,49.3,49.33,49.29,49.33,60517.0,35.7786,35.8003,35.7713,35.8003,60517.0
2016-11-18 15:15:00,49.33,49.35,49.32,49.34,69343.0,35.8003,35.8149,35.7931,35.8076,69343.0
2016-11-18 15:20:00,49.34,49.37,49.34,49.37,128028.0,35.8076,35.8294,35.8076,35.8294,128028.0
2016-11-18 15:25:00,49.37,49.4,49.36,49.39,117714.0,35.8294,35.8511,35.8221,35.8439,117714.0
2016-11-18 15:30:00,49.39,49.4,49.34,49.34,230174.0,35.8439,35.8511,35.8076,35.8076,230174.0
2016-11-18 15:35:00,49.35,49.36,49.28,49.3,127691.0,35.8149,35.8221,35.7641,35.7786,127691.0
2016-11-18 15:40:00,49.3,49.31,49.26,49.3,191649.0,35.7786,35.7858,35.7495,35.7786,191649.0
2016-11-18 15:45:00,49.3,49.31,49.29,49.3,121505.0,35.7786,35.7858,35.7713,35.7786,121505.0
2016-11-18 15:50:00,49.3,49.3,49.28,49.3,190341.0,35.7786,35.7786,35.7641,35.7786,190341.0
2016-11-18 15:55:00,49.29,49.3,49.2,49.24,503511.0,35.7713,35.7786,35.706,35.735,503511.0
2016-11-21 09:30:00,49.32,49.39,49.11,49.11,145660.0,35.7931,35.8439,35.6407,35.6407,145660.0
2016-11-21 09:35:00,49.1,49.21,49.05,49.09,118446.0,35.6334,35.7133,35.5971,35.6262,118446.0
2016-11-21 09:40:00,49.1,49.15,49.1,49.12,66101.0,35.6334,35.6697,35.6334,35.6479,66101.0
2016-11-21 09:45:00,49.13,49.14,49.01,49.02,79788.0,35.6552,35.6625,35.5681,35.5754,79788.0
2016-11-21 09:50:00,49.02,49.15,49.01,49.11,45074.0,35.5754,35.6697,35.5681,35.6407,45074.0
2016-11-21 09:55:00,49.11,49.12,49.03,49.11,74694.0,35.6407,35.6479,35.5826,35.6407,74694.0
2016-11-21 10:00:00,49.11,49.14,49.05,49.08,51146.0,35.6407,35.6625,35.5971,35.6189,51146.0
2016-11-21 10:05:00,49.07,49.11,49.02,49.08,41013.0,35.6116,35.6407,35.5754,35.6189,41013.0
2016-11-21 10:10:00,49.08,49.09,49.04,49.06,30952.0,35.6189,35.6262,35.5899,35.6044,30952.0
2016-11-21 10:15:00,49.06,49.08,49.04,49.06,65444.0,35.6044,35.6189,35.5899,35.6044,65444.0
2016-11-21 10:20:00,49.06,49.09,49.04,49.07,42166.0,35.6044,35.6262,35.5899,35.6116,42166.0
2016-11-21 10:25:00,49.06,49.07,49.01,49.05,105978.0,35.6044,35.6116,35.5681,35.5971,105978.0
2016-11-21 10:30:00,49.05,49.08,49.04,49.05,36784.0,35.5971,35.6189,35.5899,35.5971,36784.0
2016-11-21 10:35:00,49.05,49.1,49.04,49.09,28769.0,35.5971,35.6334,35.5899,35.6262,28769.0
2016-11-21 10:40:00,49.09,49.1,49.05,49.1,36472.0,35.6262,35.6334,35.5971,35.6334,36472.0
2016-11-21 10:45:00,49.1,49.1,49.06,49.08,29938.0,35.6334,35.6334,35.6044,35.6189,29938.0
2016-11-21 10:50:00,49.1,49.13,49.08,49.12,45093.0,35.6334,35.6552,35.6189,35.6479,45093.0
2016-11-21 10:55:00,49.13,49.18,49.11,49.18,37492.0,35.6552,35.6915,35.6407,35.6915,37492.0
2016-11-21 11:00:00,49.18,49.2,49.15,49.16,88314.0,35.6915,35.706,35.6697,35.677,88314.0
2016-11-21 11:05:00,49.16,49.16,49.1,49.12,27676.0,35.677,35.677,35.6334,35.6479,27676.0
2016-11-21 11:10:00,49.12,49.18,49.1,49.16,52525.0,35.6479,35.6915,35.6334,35.677,52525.0
2016-11-21 11:15:00,49.18,49.21,49.16,49.16,27967.0,35.6915,35.7133,35.677,35.677,27967.0
2016-11-21 11:20:00,49.16,49.2,49.16,49.19,42258.0,35.677,35.706,35.677,35.6987,42258.0
2016-11-21 11:25:00,49.18,49.22,49.17,49.19,38666.0,35.6915,35.7205,35.6842,35.6987,38666.0
2016-11-21 11:30:00,49.19,49.21,49.17,49.19,48261.0,35.6987,35.7133,35.6842,35.6987,48261.0
2016-11-21 11:35:00,49.19,49.23,49.18,49.21,49788.0,35.6987,35.7278,35.6915,35.7133,49788.0
2016-11-21 11:40:00,49.22,49.24,49.19,49.2,53053.0,35.7205,35.735,35.6987,35.706,53053.0
2016-11-21 11:45:00,49.21,49.22,49.17,49.18,27687.0,35.7133,35.7205,35.6842,35.6915,27687.0
2016-11-21 11:50:00,49.18,49.19,49.15,49.15,18730.0,35.6915,35.6987,35.6697,35.6697,18730.0
2016-11-21 11:55:00,49.15,49.16,49.1,49.14,42015.0,35.6697,35.677,35.6334,35.6625,42015.0
2016-11-21 12:00:00,49.15,49.15,49.1,49.1,34127.0,35.6697,35.6697,35.6334,35.6334,34127.0
2016-11-21 12:05:00,49.1,49.12,49.1,49.11,26672.0,35.6334,35.6479,35.6334,35.6407,26672.0
2016-11-21 12:10:00,49.11,49.11,49.07,49.07,29861.0,35.6407,35.6407,35.6116,35.6116,29861.0
2016-11-21 12:15:00,49.07,49.11,49.06,49.1,18872.0,35.6116,35.6407,35.6044,35.6334,18872.0
2016-11-21 12:20:00,49.11,49.13,49.1,49.13,14596.0,35.6407,35.6552,35.6334,35.6552,14596.0
2016-11-21 12:25:00,49.13,49.14,49.12,49.14,13120.0,35.6552,35.6625,35.6479,35.6625,13120.0
2016-11-21 12:30:00,49.14,49.15,49.12,49.13,27940.0,35.6625,35.6697,35.6479,35.6552,27940.0
2016-11-21 12:35:00,49.13,49.16,49.13,49.16,26670.0,35.6552,35.677,35.6552,35.677,26670.0
2016-11-21 12:40:00,49.16,49.22,49.15,49.21,37656.0,35.677,35.7205,35.6697,35.7133,37656.0
2016-11-21 12:45:00,49.22,49.24,49.2,49.23,28051.0,35.7205,35.735,35.706,35.7278,28051.0
2016-11-21 12:50:00,49.23,49.23,49.17,49.17,37265.0,35.7278,35.7278,35.6842,35.6842,37265.0
2016-11-21 12:55:00,49.18,49.18,49.13,49.18,97313.0,35.6915,35.6915,35.6552,35.6915,97313.0
2016-11-21 13:00:00,49.17,49.2,49.16,49.2,50232.0,35.6842,35.706,35.677,35.706,50232.0
2016-11-21 13:05:00,49.21,49.24,49.19,49.19,55937.0,35.7133,35.735,35.6987,35.6987,55937.0
2016-11-21 13:10:00,49.2,49.2,49.17,49.2,16873.0,35.706,35.706,35.6842,35.706,16873.0
2016-11-21 13:15:00,49.21,49.23,49.18,49.23,36196.0,35.7133,35.7278,35.6915,35.7278,36196.0
2016-11-21 13:20:00,49.23,49.23,49.18,49.21,36065.0,35.7278,35.7278,35.6915,35.7133,36065.0
2016-11-21 13:25:00,49.21,49.21,49.18,49.2,47485.0,35.7133,35.7133,35.6915,35.706,47485.0
2016-11-21 13:30:00,49.21,49.21,49.16,49.16,21716.0,35.7133,35.7133,35.677,35.677,21716.0
2016-11-21 13:35:00,49.16,49.19,49.16,49.16,24694.0,35.677,35.6987,35.677,35.677,24694.0
2016-11-21 13:40:00,49.16,49.17,49.12,49.16,61389.0,35.677,35.6842,35.6479,35.677,61389.0
2016-11-21 13:45:00,49.16,49.19,49.15,49.19,23278.0,35.677,35.6987,35.6697,35.6987,23278.0
2016-11-21 13:50:00,49.19,49.2,49.16,49.2,50165.0,35.6987,35.706,35.677,35.706,50165.0
2016-11-21 13:55:00,49.2,49.21,49.19,49.21,86106.0,35.706,35.7133,35.6987,35.7133,86106.0
2016-11-21 14:00:00,49.21,49.21,49.19,49.2,37561.0,35.7133,35.7133,35.6987,35.706,37561.0
2016-11-21 14:05:00,49.21,49.21,49.18,49.18,31637.0,35.7133,35.7133,35.6915,35.6915,31637.0
2016-11-21 14:10:00,49.18,49.2,49.18,49.2,24435.0,35.6915,35.706,35.6915,35.706,24435.0
2016-11-21 14:15:00,49.2,49.21,49.18,49.19,38663.0,35.706,35.7133,35.6915,35.6987,38663.0
2016-11-21 14:20:00,49.19,49.19,49.17,49.19,25229.0,35.6987,35.6987,35.6842,35.6987,25229.0
2016-11-21 14:25:00,49.19,49.21,49.18,49.2,46305.0,35.6987,35.7133,35.6915,35.706,46305.0
2016-11-21 14:30:00,49.2,49.2,49.18,49.18,22350.0,35.706,35.706,35.6915,35.6915,22350.0
2016-11-21 14:35:00,49.18,49.19,49.17,49.17,33548.0,35.6915,35.6987,35.6842,35.6842,33548.0
2016-11-21 14:40:00,49.17,49.18,49.15,49.17,28895.0,35.6842,35.6915,35.6697,35.6842,28895.0
2016-11-21 14:45:00,49.17,49.18,49.15,49.18,25223.0,35.6842,35.6915,35.6697,35.6915,25223.0
2016-11-21 14:50:00,49.17,49.18,49.15,49.16,46675.0,35.6842,35.6915,35.6697,35.677,46675.0
2016-11-21 14:55:00,49.16,49.17,49.12,49.13,33306.0,35.677,35.6842,35.6479,35.6552,33306.0
2016-11-21 15:00:00,49.13,49.15,49.11,49.13,44189.0,35.6552,35.6697,35.6407,35.6552,44189.0
2016-11-21 15:05:00,49.14,49.16,49.13,49.15,23543.0,35.6625,35.677,35.6552,35.6697,23543.0
2016-11-21 15:10:00,49.15,49.17,49.14,49.15,28635.0,35.6697,35.6842,35.6625,35.6697,28635.0
2016-11-21 15:15:00,49.15,49.16,49.14,49.15,39986.0,35.6697,35.677,35.6625,35.6697,39986.0
2016-11-21 15:20:00,49.15,49.19,49.14,49.19,84336.0,35.6697,35.6987,35.6625,35.6987,84336.0
2016-11-21 15:25:00,49.18,49.22,49.18,49.21,65232.0,35.6915,35.7205,35.6915,35.7133,65232.0
2016-11-21 15:30:00,49.21,49.22,49.18,49.18,92508.0,35.7133,35.7205,35.6915,35.6915,92508.0
2016-11-21 15:35:00,49.18,49.18,49.17,49.17,38536.0,35.6915,35.6915,35.6842,35.6842,38536.0
2016-11-21 15:40:00,49.17,49.2,49.16,49.16,106673.0,35.6842,35.706,35.677,35.677,106673.0
2016-11-21 15:45:00,49.16,49.21,49.16,49.21,57312.0,35.677,35.7133,35.677,35.7133,57312.0
2016-11-21 15:50:00,49.21,49.27,49.19,49.25,160444.0,35.7133,35.7568,35.6987,35.7423,160444.0
2016-11-21 15:55:00,49.25,49.29,49.25,49.27,305420.0,35.7423,35.7713,35.7423,35.7568,305420.0
2016-11-22 09:30:00,49.27,49.46,49.15,49.46,348719.0,35.7568,35.8947,35.6697,35.8947,348719.0
2016-11-22 09:35:00,49.46,49.57,49.46,49.53,249720.0,35.8947,35.9745,35.8947,35.9455,249720.0
2016-11-22 09:40:00,49.52,49.52,49.37,49.39,137323.0,35.9382,35.9382,35.8294,35.8439,137323.0
2016-11-22 09:45:00,49.39,49.42,49.31,49.32,141441.0,35.8439,35.8657,35.7858,35.7931,141441.0
2016-11-22 09:50:00,49.31,49.37,49.31,49.34,183846.0,35.7858,35.8294,35.7858,35.8076,183846.0
2016-11-22 09:55:00,49.34,49.38,49.32,49.38,95322.0,35.8076,35.8366,35.7931,35.8366,95322.0
2016-11-22 10:00:00,49.38,49.42,49.3,49.3,122719.0,35.8366,35.8657,35.7786,35.7786,122719.0
2016-11-22 10:05:00,49.31,49.31,49.25,49.25,104202.0,35.7858,35.7858,35.7423,35.7423,104202.0
2016-11-22 10:10:00,49.26,49.3,49.24,49.29,120956.0,35.7495,35.7786,35.735,35.7713,120956.0
2016-11-22 10:15:00,49.29,49.29,49.24,49.25,48902.0,35.7713,35.7713,35.735,35.7423,48902.0
2016-11-22 10:20:00,49.26,49.26,49.21,49.21,104267.0,35.7495,35.7495,35.7133,35.7133,104267.0
2016-11-22 10:25:00,49.21,49.22,49.15,49.16,147635.0,35.7133,35.7205,35.6697,35.677,147635.0
2016-11-22 10:30:00,49.16,49.19,49.11,49.12,78530.0,35.677,35.6987,35.6407,35.6479,78530.0
2016-11-22 10:35:00,49.11,49.17,49.09,49.14,139429.0,35.6407,35.6842,35.6262,35.6625,139429.0
2016-11-22 10:40:00,49.13,49.15,49.12,49.15,89679.0,35.6552,35.6697,35.6479,35.6697,89679.0
2016-11-22 10:45:00,49.15,49.19,49.14,49.19,150458.0,35.6697,35.6987,35.6625,35.6987,150458.0
2016-11-22 10:50:00,49.19,49.23,49.18,49.22,101849.0,35.6987,35.7278,35.6915,35.7205,101849.0
2016-11-22 10:55:00,49.22,49.25,49.21,49.24,52057.0,35.7205,35.7423,35.7133,35.735,52057.0
2016-11-22 11:00:00,49.24,49.24,49.21,49.22,53690.0,35.735,35.735,35.7133,35.7205,53690.0
2016-11-22 11:05:00,49.22,49.25,49.18,49.19,67904.0,35.7205,35.7423,35.6915,35.6987,67904.0
2016-11-22 11:10:00,49.19,49.19,49.15,49.18,116213.0,35.6987,35.6987,35.6697,35.6915,116213.0
2016-11-22 11:15:00,49.18,49.21,49.18,49.21,58180.0,35.6915,35.7133,35.6915,35.7133,58180.0
2016-11-22 11:20:00,49.21,49.21,49.19,49.2,79620.0,35.7133,35.7133,35.6987,35.706,79620.0
2016-11-22 11:25:00,49.21,49.21,49.14,49.14,116836.0,35.7133,35.7133,35.6625,35.6625,116836.0
2016-11-22 11:30:00,49.15,49.16,49.1,49.12,114395.0,35.6697,35.677,35.6334,35.6479,114395.0
2016-11-22 11:35:00,49.11,49.11,49.07,49.08,56494.0,35.6407,35.6407,35.6116,35.6189,56494.0
2016-11-22 11:40:00,49.07,49.11,49.07,49.09,136026.0,35.6116,35.6407,35.6116,35.6262,136026.0
2016-11-22 11:45:00,49.09,49.1,49.08,49.1,80520.0,35.6262,35.6334,35.6189,35.6334,80520.0
2016-11-22 11:50:00,49.1,49.12,49.09,49.12,328755.0,35.6334,35.6479,35.6262,35.6479,328755.0
2016-11-22 11:55:00,49.12,49.12,49.09,49.09,68420.0,35.6479,35.6479,35.6262,35.6262,68420.0
2016-11-22 12:00:00,49.1,49.16,49.08,49.15,219846.0,35.6334,35.677,35.6189,35.6697,219846.0
2016-11-22 12:05:00,49.15,49.15,49.13,49.14,44679.0,35.6697,35.6697,35.6552,35.6625,44679.0
2016-11-22 12:10:00,49.14,49.14,49.09,49.11,66708.0,35.6625,35.6625,35.6262,35.6407,66708.0
2016-11-22 12:15:00,49.11,49.11,49.09,49.11,52942.0,35.6407,35.6407,35.6262,35.6407,52942.0
2016-11-22 12:20:00,49.11,49.13,49.09,49.11,59154.0,35.6407,35.6552,35.6262,35.6407,59154.0
2016-11-22 12:25:00,49.12,49.15,49.09,49.15,93123.0,35.6479,35.6697,35.6262,35.6697,93123.0
2016-11-22 12:30:00,49.15,49.15,49.13,49.14,42357.0,35.6697,35.6697,35.6552,35.6625,42357.0
2016-11-22 12:35:00,49.14,49.14,49.1,49.11,41500.0,35.6625,35.6625,35.6334,35.6407,41500.0
2016-11-22 12:40:00,49.1,49.11,49.07,49.07,28211.0,35.6334,35.6407,35.6116,35.6116,28211.0
2016-11-22 12:45:00,49.08,49.1,49.07,49.1,84225.0,35.6189,35.6334,35.6116,35.6334,84225.0
2016-11-22 12:50:00,49.1,49.1,49.08,49.1,53895.0,35.6334,35.6334,35.6189,35.6334,53895.0
2016-11-22 12:55:00,49.09,49.1,49.08,49.09,80800.0,35.6262,35.6334,35.6189,35.6262,80800.0
2016-11-22 13:00:00,49.09,49.1,49.08,49.09,36562.0,35.6262,35.6334,35.6189,35.6262,36562.0
2016-11-22 13:05:00,49.09,49.11,49.07,49.08,105544.0,35.6262,35.6407,35.6116,35.6189,105544.0
2016-11-22 13:10:00,49.08,49.08,49.03,49.04,49774.0,35.6189,35.6189,35.5826,35.5899,49774.0
2016-11-22 13:15:00,49.04,49.05,49.03,49.03,29671.0,35.5899,35.5971,35.5826,35.5826,29671.0
2016-11-22 13:20:00,49.03,49.07,49.03,49.07,70924.0,35.5826,35.6116,35.5826,35.6116,70924.0
2016-11-22 13:25:00,49.07,49.07,49.01,49.02,96517.0,35.6116,35.6116,35.5681,35.5754,96517.0
2016-11-22 13:30:00,49.02,49.05,49.01,49.02,77174.0,35.5754,35.5971,35.5681,35.5754,77174.0
2016-11-22 13:35:00,49.02,49.03,49.0,49.0,21456.0,35.5754,35.5826,35.5608,35.5608,21456.0
2016-11-22 13:40:00,49.0,49.01,48.97,48.98,69704.0,35.5608,35.5681,35.5391,35.5463,69704.0
2016-11-22 13:45:00,48.98,48.99,48.94,48.95,62241.0,35.5463,35.5536,35.5173,35.5246,62241.0
2016-11-22 13:50:00,48.94,48.96,48.94,48.95,91806.0,35.5173,35.5318,35.5173,35.5246,91806.0
2016-11-22 13:55:00,48.95,48.95,48.9,48.93,201889.0,35.5246,35.5246,35.4883,35.51,201889.0
2016-11-22 14:00:00,48.93,48.94,48.89,48.9,96062.0,35.51,35.5173,35.481,35.4883,96062.0
2016-11-22 14:05:00,48.9,48.91,48.83,48.84,296687.0,35.4883,35.4955,35.4375,35.4447,296687.0
2016-11-22 14:10:00,48.84,48.84,48.79,48.79,99122.0,35.4447,35.4447,35.4084,35.4084,99122.0
2016-11-22 14:15:00,48.79,48.8,48.76,48.79,147378.0,35.4084,35.4157,35.3867,35.4084,147378.0
2016-11-22 14:20:00,48.79,48.83,48.79,48.83,145512.0,35.4084,35.4375,35.4084,35.4375,145512.0
2016-11-22 14:25:00,48.83,48.85,48.82,48.83,77316.0,35.4375,35.452,35.4302,35.4375,77316.0
2016-11-22 14:30:00,48.83,48.87,48.81,48.87,146589.0,35.4375,35.4665,35.423,35.4665,146589.0
2016-11-22 14:35:00,48.88,48.96,48.88,48.93,159880.0,35.4738,35.5318,35.4738,35.51,159880.0
2016-11-22 14:40:00,48.93,48.93,48.9,48.91,63922.0,35.51,35.51,35.4883,35.4955,63922.0
2016-11-22 14:45:00,48.91,48.96,48.89,48.96,280770.0,35.4955,35.5318,35.481,35.5318,280770.0
2016-11-22 14:50:00,48.97,49.0,48.95,48.99,107820.0,35.5391,35.5608,35.5246,35.5536,107820.0
2016-11-22 14:55:00,48.99,49.0,48.98,48.98,51973.0,35.5536,35.5608,35.5463,35.5463,51973.0
2016-11-22 15:00:00,48.98,48.99,48.96,48.98,78390.0,35.5463,35.5536,35.5318,35.5463,78390.0
2016-11-22 15:05:00,48.98,49.0,48.96,48.96,76376.0,35.5463,35.5608,35.5318,35.5318,76376.0
2016-11-22 15:10:00,48.97,48.97,48.94,48.94,39395.0,35.5391,35.5391,35.5173,35.5173,39395.0
2016-11-22 15:15:00,48.94,48.96,48.94,48.94,85700.0,35.5173,35.5318,35.5173,35.5173,85700.0
2016-11-22 15:20:00,48.94,48.96,48.94,48.95,80551.0,35.5173,35.5318,35.5173,35.5246,80551.0
2016-11-22 15:25:00,48.95,48.95,48.92,48.94,103738.0,35.5246,35.5246,35.5028,35.5173,103738.0
2016-11-22 15:30:00,48.94,49.01,48.93,49.0,122567.0,35.5173,35.5681,35.51,35.5608,122567.0
2016-11-22 15:35:00,49.0,49.0,48.98,48.98,90331.0,35.5608,35.5608,35.5463,35.5463,90331.0
2016-11-22 15:40:00,48.98,49.0,48.98,49.0,127762.0,35.5463,35.5608,35.5463,35.5608,127762.0
2016-11-22 15:45:00,49.0,49.01,48.98,49.0,235177.0,35.5608,35.5681,35.5463,35.5608,235177.0
2016-11-22 15:50:00,49.0,49.03,48.99,49.02,198664.0,35.5608,35.5826,35.5536,35.5754,198664.0
2016-11-22 15:55:00,49.02,49.04,48.99,49.03,457362.0,35.5754,35.5899,35.5536,35.5826,457362.0
2016-11-23 09:30:00,49.3,49.5,49.25,49.39,285943.0,35.7786,35.9237,35.7423,35.8439,285943.0
2016-11-23 09:35:00,49.39,49.39,49.11,49.23,190237.0,35.8439,35.8439,35.6407,35.7278,190237.0
2016-11-23 09:40:00,49.23,49.3,49.16,49.19,122262.0,35.7278,35.7786,35.677,35.6987,122262.0
2016-11-23 09:45:00,49.19,49.23,49.08,49.19,106520.0,35.6987,35.7278,35.6189,35.6987,106520.0
2016-11-23 09:50:00,49.2,49.27,49.19,49.2,91868.0,35.706,35.7568,35.6987,35.706,91868.0
2016-11-23 09:55:00,49.19,49.33,49.19,49.33,118780.0,35.6987,35.8003,35.6987,35.8003,118780.0
2016-11-23 10:00:00,49.33,49.33,49.24,49.3,99661.0,35.8003,35.8003,35.735,35.7786,99661.0
2016-11-23 10:05:00,49.29,49.34,49.28,49.32,61145.0,35.7713,35.8076,35.7641,35.7931,61145.0
2016-11-23 10:10:00,49.33,49.33,49.25,49.29,77075.0,35.8003,35.8003,35.7423,35.7713,77075.0
2016-11-23 10:15:00,49.29,49.35,49.25,49.34,40524.0,35.7713,35.8149,35.7423,35.8076,40524.0
2016-11-23 10:20:00,49.34,49.4,49.33,49.4,41972.0,35.8076,35.8511,35.8003,35.8511,41972.0
2016-11-23 10:25:00,49.4,49.41,49.37,49.41,47942.0,35.8511,35.8584,35.8294,35.8584,47942.0
2016-11-23 10:30:00,49.42,49.46,49.41,49.46,88989.0,35.8657,35.8947,35.8584,35.8947,88989.0
2016-11-23 10:35:00,49.45,49.46,49.4,49.42,50579.0,35.8874,35.8947,35.8511,35.8657,50579.0
2016-11-23 10:40:00,49.41,49.42,49.34,49.35,170141.0,35.8584,35.8657,35.8076,35.8149,170141.0
2016-11-23 10:45:00,49.35,49.36,49.31,49.31,151702.0,35.8149,35.8221,35.7858,35.7858,151702.0
2016-11-23 10:50:00,49.32,49.34,49.31,49.32,63425.0,35.7931,35.8076,35.7858,35.7931,63425.0
2016-11-23 10:55:00,49.32,49.38,49.3,49.36,204940.0,35.7931,35.8366,35.7786,35.8221,204940.0
2016-11-23 11:00:00,49.36,49.38,49.32,49.33,62852.0,35.8221,35.8366,35.7931,35.8003,62852.0
2016-11-23 11:05:00,49.33,49.34,49.28,49.29,76355.0,35.8003,35.8076,35.7641,35.7713,76355.0
2016-11-23 11:10:00,49.29,49.32,49.26,49.3,79644.0,35.7713,35.7931,35.7495,35.7786,79644.0
2016-11-23 11:15:00,49.3,49.31,49.27,49.3,36343.0,35.7786,35.7858,35.7568,35.7786,36343.0
2016-11-23 11:20:00,49.29,49.33,49.28,49.32,45807.0,35.7713,35.8003,35.7641,35.7931,45807.0
2016-11-23 11:25:00,49.33,49.35,49.32,49.34,31460.0,35.8003,35.8149,35.7931,35.8076,31460.0
2016-11-23 11:30:00,49.34,49.37,49.3,49.3,96812.0,35.8076,35.8294,35.7786,35.7786,96812.0
2016-11-23 11:35:00,49.31,49.32,49.3,49.3,46098.0,35.7858,35.7931,35.7786,35.7786,46098.0
2016-11-23 11:40:00,49.3,49.32,49.29,49.31,49458.0,35.7786,35.7931,35.7713,35.7858,49458.0
2016-11-23 11:45:00,49.31,49.33,49.3,49.31,36760.0,35.7858,35.8003,35.7786,35.7858,36760.0
2016-11-23 11:50:00,49.3,49.34,49.29,49.33,126945.0,35.7786,35.8076,35.7713,35.8003,126945.0
2016-11-23 11:55:00,49.33,49.39,49.32,49.38,103307.0,35.8003,35.8439,35.7931,35.8366,103307.0
2016-11-23 12:00:00,49.37,49.38,49.36,49.37,135604.0,35.8294,35.8366,35.8221,35.8294,135604.0
2016-11-23 12:05:00,49.38,49.38,49.34,49.38,42213.0,35.8366,35.8366,35.8076,35.8366,42213.0
2016-11-23 12:10:00,49.37,49.38,49.36,49.38,48196.0,35.8294,35.8366,35.8221,35.8366,48196.0
2016-11-23 12:15:00,49.38,49.4,49.34,49.34,62798.0,35.8366,35.8511,35.8076,35.8076,62798.0
2016-11-23 12:20:00,49.35,49.36,49.32,49.34,41099.0,35.8149,35.8221,35.7931,35.8076,41099.0
2016-11-23 12:25:00,49.34,49.35,49.33,49.34,38589.0,35.8076,35.8149,35.8003,35.8076,38589.0
2016-11-23 12:30:00,49.33,49.35,49.31,49.32,26611.0,35.8003,35.8149,35.7858,35.7931,26611.0
2016-11-23 12:35:00,49.32,49.34,49.31,49.34,25550.0,35.7931,35.8076,35.7858,35.8076,25550.0
2016-11-23 12:40:00,49.34,49.38,49.33,49.38,46751.0,35.8076,35.8366,35.8003,35.8366,46751.0
2016-11-23 12:45:00,49.38,49.41,49.34,49.35,97170.0,35.8366,35.8584,35.8076,35.8149,97170.0
2016-11-23 12:50:00,49.35,49.35,49.29,49.33,60777.0,35.8149,35.8149,35.7713,35.8003,60777.0
2016-11-23 12:55:00,49.33,49.35,49.32,49.34,31267.0,35.8003,35.8149,35.7931,35.8076,31267.0
2016-11-23 13:00:00,49.34,49.35,49.33,49.33,28628.0,35.8076,35.8149,35.8003,35.8003,28628.0
2016-11-23 13:05:00,49.33,49.34,49.31,49.33,28276.0,35.8003,35.8076,35.7858,35.8003,28276.0
2016-11-23 13:10:00,49.32,49.37,49.32,49.37,48053.0,35.7931,35.8294,35.7931,35.8294,48053.0
2016-11-23 13:15:00,49.37,49.37,49.34,49.35,81723.0,35.8294,35.8294,35.8076,35.8149,81723.0
2016-11-23 13:20:00,49.36,49.37,49.35,49.36,33302.0,35.8221,35.8294,35.8149,35.8221,33302.0
2016-11-23 13:25:00,49.36,49.38,49.35,49.37,45658.0,35.8221,35.8366,35.8149,35.8294,45658.0
2016-11-23 13:30:00,49.37,49.38,49.35,49.38,35375.0,35.8294,35.8366,35.8149,35.8366,35375.0
2016-11-23 13:35:00,49.37,49.39,49.35,49.36,31945.0,35.8294,35.8439,35.8149,35.8221,31945.0
2016-11-23 13:40:00,49.36,49.4,49.35,49.4,79163.0,35.8221,35.8511,35.8149,35.8511,79163.0
2016-11-23 13:45:00,49.4,49.42,49.37,49.42,52228.0,35.8511,35.8657,35.8294,35.8657,52228.0
2016-11-23 13:50:00,49.43,49.44,49.4,49.41,66825.0,35.8729,35.8802,35.8511,35.8584,66825.0
2016-11-23 13:55:00,49.4,49.41,49.39,49.4,25569.0,35.8511,35.8584,35.8439,35.8511,25569.0
2016-11-23 14:00:00,49.39,49.46,49.39,49.44,52751.0,35.8439,35.8947,35.8439,35.8802,52751.0
2016-11-23 14:05:00,49.44,49.46,49.37,49.38,66576.0,35.8802,35.8947,35.8294,35.8366,66576.0
2016-11-23 14:10:00,49.38,49.4,49.38,49.4,26756.0,35.8366,35.8511,35.8366,35.8511,26756.0
2016-11-23 14:15:00,49.4,49.4,49.37,49.38,20279.0,35.8511,35.8511,35.8294,35.8366,20279.0
2016-11-23 14:20:00,49.38,49.39,49.34,49.36,44261.0,35.8366,35.8439,35.8076,35.8221,44261.0
2016-11-23 14:25:00,49.36,49.4,49.36,49.4,42430.0,35.8221,35.8511,35.8221,35.8511,42430.0
2016-11-23 14:30:00,49.39,49.41,49.38,49.4,36862.0,35.8439,35.8584,35.8366,35.8511,36862.0
2016-11-23 14:35:00,49.39,49.4,49.32,49.33,50788.0,35.8439,35.8511,35.7931,35.8003,50788.0
2016-11-23 14:40:00,49.33,49.34,49.3,49.34,36905.0,35.8003,35.8076,35.7786,35.8076,36905.0
2016-11-23 14:45:00,49.34,49.34,49.32,49.33,25078.0,35.8076,35.8076,35.7931,35.8003,25078.0
2016-11-23 14:50:00,49.33,49.34,49.3,49.32,57914.0,35.8003,35.8076,35.7786,35.7931,57914.0
2016-11-23 14:55:00,49.32,49.35,49.3,49.33,43118.0,35.7931,35.8149,35.7786,35.8003,43118.0
2016-11-23 15:00:00,49.33,49.34,49.32,49.33,26108.0,35.8003,35.8076,35.7931,35.8003,26108.0
2016-11-23 15:05:00,49.33,49.37,49.3,49.37,62628.0,35.8003,35.8294,35.7786,35.8294,62628.0
2016-11-23 15:10:00,49.36,49.38,49.35,49.37,39998.0,35.8221,35.8366,35.8149,35.8294,39998.0
2016-11-23 15:15:00,49.37,49.41,49.34,49.4,80823.0,35.8294,35.8584,35.8076,35.8511,80823.0
2016-11-23 15:20:00,49.38,49.39,49.35,49.39,61510.0,35.8366,35.8439,35.8149,35.8439,61510.0
2016-11-23 15:25:00,49.39,49.41,49.37,49.4,63431.0,35.8439,35.8584,35.8294,35.8511,63431.0
2016-11-23 15:30:00,49.4,49.42,49.37,49.39,100703.0,35.8511,35.8657,35.8294,35.8439,100703.0
2016-11-23 15:35:00,49.39,49.4,49.36,49.38,104082.0,35.8439,35.8511,35.8221,35.8366,104082.0
2016-11-23 15:40:00,49.39,49.4,49.37,49.39,93907.0,35.8439,35.8511,35.8294,35.8439,93907.0
2016-11-23 15:45:00,49.38,49.4,49.38,49.4,80283.0,35.8366,35.8511,35.8366,35.8511,80283.0
2016-11-23 15:50:00,49.39,49.4,49.36,49.36,165603.0,35.8439,35.8511,35.8221,35.8221,165603.0
2016-11-23 15:55:00,49.36,49.37,49.32,49.34,403954.0,35.8221,35.8294,35.7931,35.8076,403954.0
2016-11-25 09:30:00,49.36,49.5,49.34,49.47,147385.0,35.8221,35.9237,35.8076,35.9019,147385.0
2016-11-25 09:35:00,49.46,49.46,49.38,49.42,63821.0,35.8947,35.8947,35.8366,35.8657,63821.0
2016-11-25 09:40:00,49.42,49.44,49.37,49.4,62505.0,35.8657,35.8802,35.8294,35.8511,62505.0
2016-11-25 09:45:00,49.39,49.42,49.33,49.38,53645.0,35.8439,35.8657,35.8003,35.8366,53645.0
2016-11-25 09:50:00,49.38,49.41,49.33,49.35,74409.0,35.8366,35.8584,35.8003,35.8149,74409.0
2016-11-25 09:55:00,49.35,49.36,49.28,49.3,78481.0,35.8149,35.8221,35.7641,35.7786,78481.0
2016-11-25 10:00:00,49.29,49.33,49.28,49.29,41000.0,35.7713,35.8003,35.7641,35.7713,41000.0
2016-11-25 10:05:00,49.29,49.31,49.27,49.27,49223.0,35.7713,35.7858,35.7568,35.7568,49223.0
2016-11-25 10:10:00,49.26,49.27,49.22,49.23,49871.0,35.7495,35.7568,35.7205,35.7278,49871.0
2016-11-25 10:15:00,49.22,49.25,49.2,49.2,42703.0,35.7205,35.7423,35.706,35.706,42703.0
2016-11-25 10:20:00,49.2,49.25,49.2,49.25,38980.0,35.706,35.7423,35.706,35.7423,38980.0
2016-11-25 10:25:00,49.26,49.27,49.22,49.22,23882.0,35.7495,35.7568,35.7205,35.7205,23882.0
2016-11-25 10:30:00,49.22,49.24,49.13,49.14,111550.0,35.7205,35.735,35.6552,35.6625,111550.0
2016-11-25 10:35:00,49.15,49.21,49.14,49.16,43580.0,35.6697,35.7133,35.6625,35.677,43580.0
2016-11-25 10:40:00,49.16,49.19,49.16,49.19,25322.0,35.677,35.6987,35.677,35.6987,25322.0
2016-11-25 10:45:00,49.19,49.22,49.18,49.2,27492.0,35.6987,35.7205,35.6915,35.706,27492.0
2016-11-25 10:50:00,49.21,49.23,49.19,49.2,31833.0,35.7133,35.7278,35.6987,35.706,31833.0
2016-11-25 10:55:00,49.2,49.22,49.17,49.18,46111.0,35.706,35.7205,35.6842,35.6915,46111.0
2016-11-25 11:00:00,49.18,49.2,49.17,49.18,31722.0,35.6915,35.706,35.6842,35.6915,31722.0
2016-11-25 11:05:00,49.18,49.19,49.17,49.18,27347.0,35.6915,35.6987,35.6842,35.6915,27347.0
2016-11-25 11:10:00,49.19,49.22,49.18,49.21,41398.0,35.6987,35.7205,35.6915,35.7133,41398.0
2016-11-25 11:15:00,49.21,49.21,49.18,49.19,41672.0,35.7133,35.7133,35.6915,35.6987,41672.0
2016-11-25 11:20:00,49.19,49.21,49.11,49.13,64514.0,35.6987,35.7133,35.6407,35.6552,64514.0
2016-11-25 11:25:00,49.13,49.16,49.12,49.14,25659.0,35.6552,35.677,35.6479,35.6625,25659.0
2016-11-25 11:30:00,49.15,49.16,49.13,49.15,32915.0,35.6697,35.677,35.6552,35.6697,32915.0
2016-11-25 11:35:00,49.16,49.22,49.15,49.21,62526.0,35.677,35.7205,35.6697,35.7133,62526.0
2016-11-25 11:40:00,49.21,49.25,49.2,49.25,28442.0,35.7133,35.7423,35.706,35.7423,28442.0
2016-11-25 11:45:00,49.25,49.26,49.23,49.24,33763.0,35.7423,35.7495,35.7278,35.735,33763.0
2016-11-25 11:50:00,49.25,49.28,49.24,49.28,34509.0,35.7423,35.7641,35.735,35.7641,34509.0
2016-11-25 11:55:00,49.28,49.29,49.27,49.27,11864.0,35.7641,35.7713,35.7568,35.7568,11864.0
2016-11-25 12:00:00,49.27,49.28,49.25,49.25,28035.0,35.7568,35.7641,35.7423,35.7423,28035.0
2016-11-25 12:05:00,49.25,49.25,49.22,49.23,20882.0,35.7423,35.7423,35.7205,35.7278,20882.0
2016-11-25 12:10:00,49.23,49.28,49.23,49.26,34389.0,35.7278,35.7641,35.7278,35.7495,34389.0
2016-11-25 12:15:00,49.26,49.3,49.25,49.28,49218.0,35.7495,35.7786,35.7423,35.7641,49218.0
2016-11-25 12:20:00,49.28,49.33,49.28,49.33,20724.0,35.7641,35.8003,35.7641,35.8003,20724.0
2016-11-25 12:25:00,49.32,49.34,49.31,49.33,14859.0,35.7931,35.8076,35.7858,35.8003,14859.0
2016-11-25 12:30:00,49.33,49.34,49.31,49.32,25331.0,35.8003,35.8076,35.7858,35.7931,25331.0
2016-11-25 12:35:00,49.32,49.35,49.31,49.32,35942.0,35.7931,35.8149,35.7858,35.7931,35942.0
2016-11-25 12:40:00,49.32,49.33,49.31,49.33,8819.0,35.7931,35.8003,35.7858,35.8003,8819.0
2016-11-25 12:45:00,49.33,49.34,49.29,49.31,98273.0,35.8003,35.8076,35.7713,35.7858,98273.0
2016-11-25 12:50:00,49.31,49.37,49.3,49.37,70801.0,35.7858,35.8294,35.7786,35.8294,70801.0
2016-11-25 12:55:00,49.37,49.42,49.36,49.42,166092.0,35.8294,35.8657,35.8221,35.8657,166092.0
2016-11-28 09:30:00,49.14,49.42,49.13,49.39,180766.0,35.6625,35.8657,35.6552,35.8439,180766.0
2016-11-28 09:35:00,49.4,49.45,49.31,49.35,113089.0,35.8511,35.8874,35.7858,35.8149,113089.0
2016-11-28 09:40:00,49.36,49.37,49.22,49.26,128830.0,35.8221,35.8294,35.7205,35.7495,128830.0
2016-11-28 09:45:00,49.26,49.31,49.22,49.29,75528.0,35.7495,35.7858,35.7205,35.7713,75528.0
2016-11-28 09:50:00,49.3,49.34,49.21,49.25,127990.0,35.7786,35.8076,35.7133,35.7423,127990.0
2016-11-28 09:55:00,49.25,49.28,49.23,49.26,59919.0,35.7423,35.7641,35.7278,35.7495,59919.0
2016-11-28 10:00:00,49.27,49.29,49.16,49.19,83992.0,35.7568,35.7713,35.677,35.6987,83992.0
2016-11-28 10:05:00,49.19,49.21,49.16,49.18,50340.0,35.6987,35.7133,35.677,35.6915,50340.0
2016-11-28 10:10:00,49.19,49.21,49.16,49.17,37419.0,35.6987,35.7133,35.677,35.6842,37419.0
2016-11-28 10:15:00,49.17,49.18,49.14,49.16,34238.0,35.6842,35.6915,35.6625,35.677,34238.0
2016-11-28 10:20:00,49.16,49.17,49.12,49.13,27560.0,35.677,35.6842,35.6479,35.6552,27560.0
2016-11-28 10:25:00,49.13,49.18,49.12,49.17,25507.0,35.6552,35.6915,35.6479,35.6842,25507.0
2016-11-28 10:30:00,49.16,49.26,49.16,49.21,55295.0,35.677,35.7495,35.677,35.7133,55295.0
2016-11-28 10:35:00,49.22,49.23,49.18,49.23,51920.0,35.7205,35.7278,35.6915,35.7278,51920.0
2016-11-28 10:40:00,49.23,49.23,49.13,49.13,32677.0,35.7278,35.7278,35.6552,35.6552,32677.0
2016-11-28 10:45:00,49.13,49.14,49.07,49.08,86624.0,35.6552,35.6625,35.6116,35.6189,86624.0
2016-11-28 10:50:00,49.07,49.11,49.05,49.07,39022.0,35.6116,35.6407,35.5971,35.6116,39022.0
2016-11-28 10:55:00,49.06,49.07,49.01,49.01,73431.0,35.6044,35.6116,35.5681,35.5681,73431.0
2016-11-28 11:00:00,49.01,49.06,49.01,49.06,56111.0,35.5681,35.6044,35.5681,35.6044,56111.0
2016-11-28 11:05:00,49.06,49.11,49.05,49.05,38753.0,35.6044,35.6407,35.5971,35.5971,38753.0
2016-11-28 11:10:00,49.05,49.06,48.99,49.02,49707.0,35.5971,35.6044,35.5536,35.5754,49707.0
2016-11-28 11:15:00,49.02,49.1,49.02,49.1,31050.0,35.5754,35.6334,35.5754,35.6334,31050.0
2016-11-28 11:20:00,49.1,49.16,49.09,49.16,54268.0,35.6334,35.677,35.6262,35.677,54268.0
2016-11-28 11:25:00,49.16,49.18,49.11,49.11,56252.0,35.677,35.6915,35.6407,35.6407,56252.0
2016-11-28 11:30:00,49.12,49.12,49.04,49.05,46594.0,35.6479,35.6479,35.5899,35.5971,46594.0
2016-11-28 11:35:00,49.05,49.12,49.04,49.06,42047.0,35.5971,35.6479,35.5899,35.6044,42047.0
2016-11-28 11:40:00,49.06,49.09,49.0,49.03,51620.0,35.6044,35.6262,35.5608,35.5826,51620.0
2016-11-28 11:45:00,49.04,49.07,49.02,49.03,35169.0,35.5899,35.6116,35.5754,35.5826,35169.0
2016-11-28 11:50:00,49.03,49.07,49.03,49.06,20131.0,35.5826,35.6116,35.5826,35.6044,20131.0
2016-11-28 11:55:00,49.06,49.12,49.06,49.11,29177.0,35.6044,35.6479,35.6044,35.6407,29177.0
2016-11-28 12:00:00,49.11,49.13,49.04,49.09,54002.0,35.6407,35.6552,35.5899,35.6262,54002.0
2016-11-28 12:05:00,49.09,49.16,49.09,49.13,35876.0,35.6262,35.677,35.6262,35.6552,35876.0
2016-11-28 12:10:00,49.13,49.14,49.11,49.12,32260.0,35.6552,35.6625,35.6407,35.6479,32260.0
2016-11-28 12:15:00,49.12,49.18,49.12,49.15,29688.0,35.6479,35.6915,35.6479,35.6697,29688.0
2016-11-28 12:20:00,49.16,49.18,49.12,49.13,48490.0,35.677,35.6915,35.6479,35.6552,48490.0
2016-11-28 12:25:00,49.13,49.15,49.1,49.14,96978.0,35.6552,35.6697,35.6334,35.6625,96978.0
2016-11-28 12:30:00,49.14,49.21,49.12,49.16,51318.0,35.6625,35.7133,35.6479,35.677,51318.0
2016-11-28 12:35:00,49.16,49.17,49.12,49.17,61621.0,35.677,35.6842,35.6479,35.6842,61621.0
2016-11-28 12:40:00,49.18,49.18,49.14,49.15,38226.0,35.6915,35.6915,35.6625,35.6697,38226.0
2016-11-28 12:45:00,49.15,49.19,49.15,49.19,30683.0,35.6697,35.6987,35.6697,35.6987,30683.0
2016-11-28 12:50:00,49.19,49.21,49.17,49.17,15094.0,35.6987,35.7133,35.6842,35.6842,15094.0
2016-11-28 12:55:00,49.17,49.19,49.16,49.19,21571.0,35.6842,35.6987,35.677,35.6987,21571.0
2016-11-28 13:00:00,49.18,49.18,49.15,49.15,45087.0,35.6915,35.6915,35.6697,35.6697,45087.0
2016-11-28 13:05:00,49.16,49.16,49.13,49.16,35309.0,35.677,35.677,35.6552,35.677,35309.0
2016-11-28 13:10:00,49.16,49.16,49.13,49.16,29827.0,35.677,35.677,35.6552,35.677,29827.0
2016-11-28 13:15:00,49.16,49.19,49.15,49.18,24706.0,35.677,35.6987,35.6697,35.6915,24706.0
2016-11-28 13:20:00,49.17,49.2,49.14,49.14,23770.0,35.6842,35.706,35.6625,35.6625,23770.0
2016-11-28 13:25:00,49.14,49.19,49.13,49.19,23098.0,35.6625,35.6987,35.6552,35.6987,23098.0
2016-11-28 13:30:00,49.19,49.21,49.17,49.21,44945.0,35.6987,35.7133,35.6842,35.7133,44945.0
2016-11-28 13:35:00,49.2,49.23,49.19,49.21,22749.0,35.706,35.7278,35.6987,35.7133,22749.0
2016-11-28 13:40:00,49.21,49.22,49.19,49.19,16996.0,35.7133,35.7205,35.6987,35.6987,16996.0
2016-11-28 13:45:00,49.19,49.2,49.18,49.2,13146.0,35.6987,35.706,35.6915,35.706,13146.0
2016-11-28 13:50:00,49.2,49.2,49.18,49.18,15176.0,35.706,35.706,35.6915,35.6915,15176.0
2016-11-28 13:55:00,49.19,49.19,49.16,49.16,23931.0,35.6987,35.6987,35.677,35.677,23931.0
2016-11-28 14:00:00,49.16,49.17,49.15,49.15,26015.0,35.677,35.6842,35.6697,35.6697,26015.0
2016-11-28 14:05:00,49.16,49.17,49.15,49.16,21792.0,35.677,35.6842,35.6697,35.677,21792.0
2016-11-28 14:10:00,49.16,49.17,49.13,49.14,61642.0,35.677,35.6842,35.6552,35.6625,61642.0
2016-11-28 14:15:00,49.14,49.15,49.11,49.12,39393.0,35.6625,35.6697,35.6407,35.6479,39393.0
2016-11-28 14:20:00,49.12,49.12,49.06,49.07,38665.0,35.6479,35.6479,35.6044,35.6116,38665.0
2016-11-28 14:25:00,49.07,49.07,49.02,49.04,82643.0,35.6116,35.6116,35.5754,35.5899,82643.0
2016-11-28 14:30:00,49.04,49.06,49.03,49.05,43793.0,35.5899,35.6044,35.5826,35.5971,43793.0
2016-11-28 14:35:00,49.05,49.05,49.03,49.05,25305.0,35.5971,35.5971,35.5826,35.5971,25305.0
2016-11-28 14:40:00,49.05,49.08,49.04,49.06,59560.0,35.5971,35.6189,35.5899,35.6044,59560.0
2016-11-28 14:45:00,49.07,49.09,49.04,49.05,52602.0,35.6116,35.6262,35.5899,35.5971,52602.0
2016-11-28 14:50:00,49.05,49.05,49.02,49.04,23968.0,35.5971,35.5971,35.5754,35.5899,23968.0
2016-11-28 14:55:00,49.04,49.06,49.03,49.04,45053.0,35.5899,35.6044,35.5826,35.5899,45053.0
2016-11-28 15:00:00,49.04,49.05,49.01,49.02,55488.0,35.5899,35.5971,35.5681,35.5754,55488.0
2016-11-28 15:05:00,49.02,49.02,48.96,49.01,98422.0,35.5754,35.5754,35.5318,35.5681,98422.0
2016-11-28 15:10:00,49.01,49.02,48.99,48.99,48034.0,35.5681,35.5754,35.5536,35.5536,48034.0
2016-11-28 15:15:00,48.99,49.0,48.97,48.99,45749.0,35.5536,35.5608,35.5391,35.5536,45749.0
2016-11-28 15:20:00,48.98,48.99,48.95,48.96,57857.0,35.5463,35.5536,35.5246,35.5318,57857.0
2016-11-28 15:25:00,48.96,48.96,48.86,48.87,59775.0,35.5318,35.5318,35.4592,35.4665,59775.0
2016-11-28 15:30:00,48.87,48.91,48.86,48.89,115459.0,35.4665,35.4955,35.4592,35.481,115459.0
2016-11-28 15:35:00,48.89,48.91,48.87,48.87,87844.0,35.481,35.4955,35.4665,35.4665,87844.0
2016-11-28 15:40:00,48.87,48.88,48.81,48.83,88342.0,35.4665,35.4738,35.423,35.4375,88342.0
2016-11-28 15:45:00,48.82,48.83,48.8,48.8,133742.0,35.4302,35.4375,35.4157,35.4157,133742.0
2016-11-28 15:50:00,48.8,48.83,48.78,48.82,212960.0,35.4157,35.4375,35.4012,35.4302,212960.0
2016-11-28 15:55:00,48.82,48.91,48.8,48.9,406246.0,35.4302,35.4955,35.4157,35.4883,406246.0
2016-11-29 09:30:00,49.12,49.27,49.02,49.05,194203.0,35.6479,35.7568,35.5754,35.5971,194203.0
2016-11-29 09:35:00,49.06,49.15,49.02,49.14,106707.0,35.6044,35.6697,35.5754,35.6625,106707.0
2016-11-29 09:40:00,49.13,49.18,49.1,49.16,134875.0,35.6552,35.6915,35.6334,35.677,134875.0
2016-11-29 09:45:00,49.15,49.15,49.03,49.04,153859.0,35.6697,35.6697,35.5826,35.5899,153859.0
2016-11-29 09:50:00,49.04,49.1,49.01,49.09,107717.0,35.5899,35.6334,35.5681,35.6262,107717.0
2016-11-29 09:55:00,49.09,49.11,49.02,49.03,80133.0,35.6262,35.6407,35.5754,35.5826,80133.0
2016-11-29 10:00:00,49.04,49.19,49.03,49.13,151797.0,35.5899,35.6987,35.5826,35.6552,151797.0
2016-11-29 10:05:00,49.12,49.16,49.09,49.1,76628.0,35.6479,35.677,35.6262,35.6334,76628.0
2016-11-29 10:10:00,49.1,49.15,49.09,49.11,54691.0,35.6334,35.6697,35.6262,35.6407,54691.0
2016-11-29 10:15:00,49.11,49.21,49.09,49.2,91622.0,35.6407,35.7133,35.6262,35.706,91622.0
2016-11-29 10:20:00,49.2,49.25,49.2,49.21,58323.0,35.706,35.7423,35.706,35.7133,58323.0
2016-11-29 10:25:00,49.21,49.22,49.17,49.17,46246.0,35.7133,35.7205,35.6842,35.6842,46246.0
2016-11-29 10:30:00,49.17,49.25,49.17,49.19,36418.0,35.6842,35.7423,35.6842,35.6987,36418.0
2016-11-29 10:35:00,49.19,49.22,49.17,49.17,47136.0,35.6987,35.7205,35.6842,35.6842,47136.0
2016-11-29 10:40:00,49.18,49.24,49.16,49.16,98895.0,35.6915,35.735,35.677,35.677,98895.0
2016-11-29 10:45:00,49.16,49.29,49.16,49.27,80615.0,35.677,35.7713,35.677,35.7568,80615.0
2016-11-29 10:50:00,49.27,49.28,49.23,49.27,77049.0,35.7568,35.7641,35.7278,35.7568,77049.0
2016-11-29 10:55:00,49.27,49.28,49.21,49.26,57859.0,35.7568,35.7641,35.7133,35.7495,57859.0
2016-11-29 11:00:00,49.26,49.27,49.23,49.26,32707.0,35.7495,35.7568,35.7278,35.7495,32707.0
2016-11-29 11:05:00,49.26,49.29,49.25,49.29,23682.0,35.7495,35.7713,35.7423,35.7713,23682.0
2016-11-29 11:10:00,49.29,49.29,49.27,49.29,41427.0,35.7713,35.7713,35.7568,35.7713,41427.0
2016-11-29 11:15:00,49.29,49.32,49.29,49.3,39754.0,35.7713,35.7931,35.7713,35.7786,39754.0
2016-11-29 11:20:00,49.3,49.33,49.29,49.3,41655.0,35.7786,35.8003,35.7713,35.7786,41655.0
2016-11-29 11:25:00,49.3,49.35,49.29,49.32,43590.0,35.7786,35.8149,35.7713,35.7931,43590.0
2016-11-29 11:30:00,49.32,49.34,49.29,49.32,45487.0,35.7931,35.8076,35.7713,35.7931,45487.0
2016-11-29 11:35:00,49.32,49.34,49.31,49.31,33374.0,35.7931,35.8076,35.7858,35.7858,33374.0
2016-11-29 11:40:00,49.32,49.33,49.19,49.19,294237.0,35.7931,35.8003,35.6987,35.6987,294237.0
2016-11-29 11:45:00,49.2,49.21,49.16,49.16,47960.0,35.706,35.7133,35.677,35.677,47960.0
2016-11-29 11:50:00,49.16,49.19,49.15,49.15,33153.0,35.677,35.6987,35.6697,35.6697,33153.0
2016-11-29 11:55:00,49.16,49.18,49.15,49.16,27271.0,35.677,35.6915,35.6697,35.677,27271.0
2016-11-29 12:00:00,49.16,49.16,49.13,49.16,21250.0,35.677,35.677,35.6552,35.677,21250.0
2016-11-29 12:05:00,49.16,49.16,49.11,49.11,19503.0,35.677,35.677,35.6407,35.6407,19503.0
2016-11-29 12:10:00,49.12,49.14,49.11,49.11,19769.0,35.6479,35.6625,35.6407,35.6407,19769.0
2016-11-29 12:15:00,49.11,49.12,49.08,49.11,25212.0,35.6407,35.6479,35.6189,35.6407,25212.0
2016-11-29 12:20:00,49.11,49.12,49.09,49.11,11876.0,35.6407,35.6479,35.6262,35.6407,11876.0
2016-11-29 12:25:00,49.11,49.13,49.07,49.13,46644.0,35.6407,35.6552,35.6116,35.6552,46644.0
2016-11-29 12:30:00,49.13,49.15,49.12,49.15,17523.0,35.6552,35.6697,35.6479,35.6697,17523.0
2016-11-29 12:35:00,49.15,49.17,49.13,49.15,55543.0,35.6697,35.6842,35.6552,35.6697,55543.0
2016-11-29 12:40:00,49.14,49.15,49.12,49.14,44153.0,35.6625,35.6697,35.6479,35.6625,44153.0
2016-11-29 12:45:00,49.13,49.16,49.11,49.14,73384.0,35.6552,35.677,35.6407,35.6625,73384.0
2016-11-29 12:50:00,49.15,49.15,49.11,49.15,16038.0,35.6697,35.6697,35.6407,35.6697,16038.0
2016-11-29 12:55:00,49.15,49.22,49.15,49.21,28390.0,35.6697,35.7205,35.6697,35.7133,28390.0
2016-11-29 13:00:00,49.22,49.22,49.18,49.19,52971.0,35.7205,35.7205,35.6915,35.6987,52971.0
2016-11-29 13:05:00,49.19,49.23,49.18,49.23,44546.0,35.6987,35.7278,35.6915,35.7278,44546.0
2016-11-29 13:10:00,49.22,49.22,49.17,49.18,16719.0,35.7205,35.7205,35.6842,35.6915,16719.0
2016-11-29 13:15:00,49.19,49.22,49.16,49.19,47571.0,35.6987,35.7205,35.677,35.6987,47571.0
2016-11-29 13:20:00,49.19,49.25,49.19,49.25,56818.0,35.6987,35.7423,35.6987,35.7423,56818.0
2016-11-29 13:25:00,49.25,49.27,49.21,49.23,64429.0,35.7423,35.7568,35.7133,35.7278,64429.0
2016-11-29 13:30:00,49.23,49.26,49.22,49.25,17976.0,35.7278,35.7495,35.7205,35.7423,17976.0
2016-11-29 13:35:00,49.25,49.27,49.23,49.27,21391.0,35.7423,35.7568,35.7278,35.7568,21391.0
2016-11-29 13:40:00,49.26,49.28,49.26,49.26,35425.0,35.7495,35.7641,35.7495,35.7495,35425.0
2016-11-29 13:45:00,49.27,49.3,49.26,49.28,26969.0,35.7568,35.7786,35.7495,35.7641,26969.0
2016-11-29 13:50:00,49.29,49.29,49.26,49.27,21163.0,35.7713,35.7713,35.7495,35.7568,21163.0
2016-11-29 13:55:00,49.28,49.31,49.26,49.28,143894.0,35.7641,35.7858,35.7495,35.7641,143894.0
2016-11-29 14:00:00,49.28,49.29,49.25,49.27,40100.0,35.7641,35.7713,35.7423,35.7568,40100.0
2016-11-29 14:05:00,49.27,49.3,49.26,49.29,39699.0,35.7568,35.7786,35.7495,35.7713,39699.0
2016-11-29 14:10:00,49.29,49.3,49.26,49.27,36991.0,35.7713,35.7786,35.7495,35.7568,36991.0
2016-11-29 14:15:00,49.27,49.28,49.24,49.25,40377.0,35.7568,35.7641,35.735,35.7423,40377.0
2016-11-29 14:20:00,49.25,49.28,49.24,49.28,44665.0,35.7423,35.7641,35.735,35.7641,44665.0
2016-11-29 14:25:00,49.28,49.28,49.26,49.27,31222.0,35.7641,35.7641,35.7495,35.7568,31222.0
2016-11-29 14:30:00,49.27,49.28,49.24,49.26,53591.0,35.7568,35.7641,35.735,35.7495,53591.0
2016-11-29 14:35:00,49.26,49.29,49.25,49.27,53921.0,35.7495,35.7713,35.7423,35.7568,53921.0
2016-11-29 14:40:00,49.27,49.29,49.26,49.28,21075.0,35.7568,35.7713,35.7495,35.7641,21075.0
2016-11-29 14:45:00,49.28,49.29,49.26,49.28,68199.0,35.7641,35.7713,35.7495,35.7641,68199.0
2016-11-29 14:50:00,49.28,49.31,49.28,49.29,42719.0,35.7641,35.7858,35.7641,35.7713,42719.0
2016-11-29 14:55:00,49.28,49.29,49.21,49.22,33359.0,35.7641,35.7713,35.7133,35.7205,33359.0
2016-11-29 15:00:00,49.22,49.23,49.19,49.22,25285.0,35.7205,35.7278,35.6987,35.7205,25285.0
2016-11-29 15:05:00,49.22,49.23,49.17,49.18,37775.0,35.7205,35.7278,35.6842,35.6915,37775.0
2016-11-29 15:10:00,49.18,49.21,49.17,49.19,23475.0,35.6915,35.7133,35.6842,35.6987,23475.0
2016-11-29 15:15:00,49.19,49.19,49.15,49.16,18418.0,35.6987,35.6987,35.6697,35.677,18418.0
2016-11-29 15:20:00,49.16,49.2,49.12,49.18,74777.0,35.677,35.706,35.6479,35.6915,74777.0
2016-11-29 15:25:00,49.17,49.18,49.15,49.16,33602.0,35.6842,35.6915,35.6697,35.677,33602.0
2016-11-29 15:30:00,49.16,49.17,49.11,49.13,40630.0,35.677,35.6842,35.6407,35.6552,40630.0
2016-11-29 15:35:00,49.14,49.16,49.09,49.09,55116.0,35.6625,35.677,35.6262,35.6262,55116.0
2016-11-29 15:40:00,49.09,49.12,49.08,49.09,50539.0,35.6262,35.6479,35.6189,35.6262,50539.0
2016-11-29 15:45:00,49.09,49.11,49.06,49.09,74727.0,35.6262,35.6407,35.6044,35.6262,74727.0
2016-11-29 15:50:00,49.09,49.13,49.09,49.11,117908.0,35.6262,35.6552,35.6262,35.6407,117908.0
2016-11-29 15:55:00,49.11,49.12,49.09,49.12,220203.0,35.6407,35.6479,35.6262,35.6479,220203.0
2016-11-30 09:30:00,49.57,49.73,49.57,49.64,254204.0,35.9745,36.0906,35.9745,36.0253,254204.0
2016-11-30 09:35:00,49.64,49.77,49.64,49.72,196171.0,36.0253,36.1197,36.0253,36.0834,196171.0
2016-11-30 09:40:00,49.73,49.75,49.68,49.7,63241.0,36.0906,36.1051,36.0543,36.0689,63241.0
2016-11-30 09:45:00,49.71,49.73,49.62,49.67,78514.0,36.0761,36.0906,36.0108,36.0471,78514.0
2016-11-30 09:50:00,49.67,49.7,49.6,49.61,64174.0,36.0471,36.0689,35.9963,36.0035,64174.0
2016-11-30 09:55:00,49.6,49.62,49.57,49.61,64066.0,35.9963,36.0108,35.9745,36.0035,64066.0
2016-11-30 10:00:00,49.62,49.65,49.56,49.56,54777.0,36.0108,36.0326,35.9673,35.9673,54777.0
2016-11-30 10:05:00,49.56,49.63,49.55,49.62,72147.0,35.9673,36.0181,35.96,36.0108,72147.0
2016-11-30 10:10:00,49.62,49.63,49.57,49.59,75190.0,36.0108,36.0181,35.9745,35.989,75190.0
2016-11-30 10:15:00,49.6,49.6,49.53,49.55,51197.0,35.9963,35.9963,35.9455,35.96,51197.0
2016-11-30 10:20:00,49.54,49.63,49.53,49.63,75675.0,35.9527,36.0181,35.9455,36.0181,75675.0
2016-11-30 10:25:00,49.62,49.64,49.57,49.57,52776.0,36.0108,36.0253,35.9745,35.9745,52776.0
2016-11-30 10:30:00,49.58,49.63,49.57,49.57,52503.0,35.9818,36.0181,35.9745,35.9745,52503.0
2016-11-30 10:35:00,49.58,49.69,49.55,49.68,132542.0,35.9818,36.0616,35.96,36.0543,132542.0
2016-11-30 10:40:00,49.68,49.69,49.63,49.63,42583.0,36.0543,36.0616,36.0181,36.0181,42583.0
2016-11-30 10:45:00,49.63,49.65,49.58,49.6,44998.0,36.0181,36.0326,35.9818,35.9963,44998.0
2016-11-30 10:50:00,49.6,49.61,49.52,49.55,46319.0,35.9963,36.0035,35.9382,35.96,46319.0
2016-11-30 10:55:00,49.54,49.62,49.54,49.59,36358.0,35.9527,36.0108,35.9527,35.989,36358.0
2016-11-30 11:00:00,49.59,49.6,49.55,49.58,35893.0,35.989,35.9963,35.96,35.9818,35893.0
2016-11-30 11:05:00,49.59,49.64,49.57,49.63,55039.0,35.989,36.0253,35.9745,36.0181,55039.0
2016-11-30 11:10:00,49.63,49.63,49.58,49.59,60632.0,36.0181,36.0181,35.9818,35.989,60632.0
2016-11-30 11:15:00,49.59,49.64,49.59,49.62,42422.0,35.989,36.0253,35.989,36.0108,42422.0
2016-11-30 11:20:00,49.61,49.68,49.61,49.63,55914.0,36.0035,36.0543,36.0035,36.0181,55914.0
2016-11-30 11:25:00,49.64,49.67,49.59,49.6,51600.0,36.0253,36.0471,35.989,35.9963,51600.0
2016-11-30 11:30:00,49.6,49.62,49.58,49.59,30548.0,35.9963,36.0108,35.9818,35.989,30548.0
2016-11-30 11:35:00,49.59,49.66,49.58,49.66,78024.0,35.989,36.0398,35.9818,36.0398,78024.0
2016-11-30 11:40:00,49.65,49.67,49.6,49.61,53811.0,36.0326,36.0471,35.9963,36.0035,53811.0
2016-11-30 11:45:00,49.61,49.63,49.58,49.61,36121.0,36.0035,36.0181,35.9818,36.0035,36121.0
2016-11-30 11:50:00,49.62,49.65,49.61,49.62,43527.0,36.0108,36.0326,36.0035,36.0108,43527.0
2016-11-30 11:55:00,49.61,49.64,49.58,49.58,35447.0,36.0035,36.0253,35.9818,35.9818,35447.0
2016-11-30 12:00:00,49.59,49.61,49.57,49.59,24314.0,35.989,36.0035,35.9745,35.989,24314.0
2016-11-30 12:05:00,49.59,49.61,49.56,49.57,31014.0,35.989,36.0035,35.9673,35.9745,31014.0
2016-11-30 12:10:00,49.57,49.6,49.54,49.54,89702.0,35.9745,35.9963,35.9527,35.9527,89702.0
2016-11-30 12:15:00,49.54,49.63,49.53,49.61,45160.0,35.9527,36.0181,35.9455,36.0035,45160.0
2016-11-30 12:20:00,49.62,49.65,49.6,49.62,42011.0,36.0108,36.0326,35.9963,36.0108,42011.0
2016-11-30 12:25:00,49.61,49.63,49.6,49.61,24687.0,36.0035,36.0181,35.9963,36.0035,24687.0
2016-11-30 12:30:00,49.61,49.63,49.6,49.62,27683.0,36.0035,36.0181,35.9963,36.0108,27683.0
2016-11-30 12:35:00,49.61,49.61,49.58,49.58,26480.0,36.0035,36.0035,35.9818,35.9818,26480.0
2016-11-30 12:40:00,49.58,49.61,49.57,49.6,36291.0,35.9818,36.0035,35.9745,35.9963,36291.0
2016-11-30 12:45:00,49.6,49.65,49.59,49.6,38349.0,35.9963,36.0326,35.989,35.9963,38349.0
2016-11-30 12:50:00,49.61,49.61,49.57,49.6,28991.0,36.0035,36.0035,35.9745,35.9963,28991.0
2016-11-30 12:55:00,49.59,49.63,49.57,49.62,25259.0,35.989,36.0181,35.9745,36.0108,25259.0
2016-11-30 13:00:00,49.61,49.62,49.59,49.6,29850.0,36.0035,36.0108,35.989,35.9963,29850.0
2016-11-30 13:05:00,49.6,49.61,49.58,49.61,19418.0,35.9963,36.0035,35.9818,36.0035,19418.0
2016-11-30 13:10:00,49.61,49.63,49.61,49.62,22812.0,36.0035,36.0181,36.0035,36.0108,22812.0
2016-11-30 13:15:00,49.63,49.63,49.61,49.61,21749.0,36.0181,36.0181,36.0035,36.0035,21749.0
2016-11-30 13:20:00,49.61,49.63,49.61,49.63,16022.0,36.0035,36.0181,36.0035,36.0181,16022.0
2016-11-30 13:25:00,49.63,49.65,49.6,49.61,34991.0,36.0181,36.0326,35.9963,36.0035,34991.0
2016-11-30 13:30:00,49.6,49.65,49.59,49.65,22825.0,35.9963,36.0326,35.989,36.0326,22825.0
2016-11-30 13:35:00,49.66,49.67,49.62,49.63,31212.0,36.0398,36.0471,36.0108,36.0181,31212.0
2016-11-30 13:40:00,49.63,49.63,49.61,49.63,20434.0,36.0181,36.0181,36.0035,36.0181,20434.0
2016-11-30 13:45:00,49.62,49.66,49.62,49.64,33325.0,36.0108,36.0398,36.0108,36.0253,33325.0
2016-11-30 13:50:00,49.64,49.65,49.58,49.58,60910.0,36.0253,36.0326,35.9818,35.9818,60910.0
2016-11-30 13:55:00,49.59,49.6,49.58,49.58,34569.0,35.989,35.9963,35.9818,35.9818,34569.0
2016-11-30 14:00:00,49.58,49.59,49.54,49.55,36860.0,35.9818,35.989,35.9527,35.96,36860.0
2016-11-30 14:05:00,49.55,49.55,49.47,49.47,45372.0,35.96,35.96,35.9019,35.9019,45372.0
2016-11-30 14:10:00,49.47,49.48,49.45,49.46,35865.0,35.9019,35.9092,35.8874,35.8947,35865.0
2016-11-30 14:15:00,49.46,49.51,49.43,49.51,57415.0,35.8947,35.931,35.8729,35.931,57415.0
2016-11-30 14:20:00,49.5,49.54,49.49,49.52,48154.0,35.9237,35.9527,35.9165,35.9382,48154.0
2016-11-30 14:25:00,49.52,49.56,49.5,49.55,33359.0,35.9382,35.9673,35.9237,35.96,33359.0
2016-11-30 14:30:00,49.55,49.55,49.47,49.47,35168.0,35.96,35.96,35.9019,35.9019,35168.0
2016-11-30 14:35:00,49.47,49.51,49.45,49.46,63983.0,35.9019,35.931,35.8874,35.8947,63983.0
2016-11-30 14:40:00,49.45,49.48,49.45,49.46,25824.0,35.8874,35.9092,35.8874,35.8947,25824.0
2016-11-30 14:45:00,49.45,49.53,49.44,49.53,44156.0,35.8874,35.9455,35.8802,35.9455,44156.0
2016-11-30 14:50:00,49.53,49.57,49.52,49.57,57503.0,35.9455,35.9745,35.9382,35.9745,57503.0
2016-11-30 14:55:00,49.57,49.58,49.54,49.55,40392.0,35.9745,35.9818,35.9527,35.96,40392.0
2016-11-30 15:00:00,49.55,49.59,49.54,49.59,35987.0,35.96,35.989,35.9527,35.989,35987.0
2016-11-30 15:05:00,49.58,49.62,49.57,49.61,96675.0,35.9818,36.0108,35.9745,36.0035,96675.0
2016-11-30 15:10:00,49.61,49.63,49.58,49.63,73432.0,36.0035,36.0181,35.9818,36.0181,73432.0
2016-11-30 15:15:00,49.63,49.69,49.62,49.65,61608.0,36.0181,36.0616,36.0108,36.0326,61608.0
2016-11-30 15:20:00,49.66,49.71,49.65,49.69,95382.0,36.0398,36.0761,36.0326,36.0616,95382.0
2016-11-30 15:25:00,49.69,49.74,49.68,49.69,75048.0,36.0616,36.0979,36.0543,36.0616,75048.0
2016-11-30 15:30:00,49.69,49.7,49.63,49.67,134074.0,36.0616,36.0689,36.0181,36.0471,134074.0
2016-11-30 15:35:00,49.66,49.69,49.65,49.68,80729.0,36.0398,36.0616,36.0326,36.0543,80729.0
2016-11-30 15:40:00,49.68,49.71,49.66,49.66,78097.0,36.0543,36.0761,36.0398,36.0398,78097.0
2016-11-30 15:45:00,49.66,49.72,49.66,49.72,152422.0,36.0398,36.0834,36.0398,36.0834,152422.0
2016-11-30 15:50:00,49.72,49.72,49.66,49.69,219035.0,36.0834,36.0834,36.0398,36.0616,219035.0
2016-11-30 15:55:00,49.69,49.7,49.61,49.61,502724.0,36.0616,36.0689,36.0035,36.0035,502724.0
2016-12-01 09:30:00,49.81,49.89,49.63,49.83,393594.0,36.1487,36.2067,36.0181,36.1632,393594.0
2016-12-01 09:35:00,49.83,50.0,49.82,49.98,237996.0,36.1632,36.2866,36.1559,36.2721,237996.0
2016-12-01 09:40:00,49.98,50.0,49.88,49.9,198574.0,36.2721,36.2866,36.1995,36.214,198574.0
2016-12-01 09:45:00,49.9,49.96,49.89,49.95,120440.0,36.214,36.2576,36.2067,36.2503,120440.0
2016-12-01 09:50:00,49.95,49.98,49.92,49.95,74103.0,36.2503,36.2721,36.2285,36.2503,74103.0
2016-12-01 09:55:00,49.94,50.09,49.91,50.07,323995.0,36.243,36.3519,36.2213,36.3374,323995.0
2016-12-01 10:00:00,50.08,50.09,50.02,50.07,85726.0,36.3446,36.3519,36.3011,36.3374,85726.0
2016-12-01 10:05:00,50.07,50.17,50.07,50.1,139190.0,36.3374,36.41,36.3374,36.3592,139190.0
2016-12-01 10:10:00,50.1,50.11,50.01,50.05,285073.0,36.3592,36.3664,36.2938,36.3229,285073.0
2016-12-01 10:15:00,50.05,50.23,50.04,50.22,82307.0,36.3229,36.4535,36.3156,36.4462,82307.0
2016-12-01 10:20:00,50.22,50.28,50.14,50.28,80748.0,36.4462,36.4898,36.3882,36.4898,80748.0
2016-12-01 10:25:00,50.27,50.31,50.22,50.26,91370.0,36.4825,36.5116,36.4462,36.4753,91370.0
2016-12-01 10:30:00,50.26,50.3,50.2,50.28,72972.0,36.4753,36.5043,36.4317,36.4898,72972.0
2016-12-01 10:35:00,50.29,50.36,50.26,50.34,108465.0,36.497,36.5478,36.4753,36.5333,108465.0
2016-12-01 10:40:00,50.34,50.4,50.32,50.34,128544.0,36.5333,36.5769,36.5188,36.5333,128544.0
2016-12-01 10:45:00,50.34,50.39,50.33,50.36,68359.0,36.5333,36.5696,36.5261,36.5478,68359.0
2016-12-01 10:50:00,50.36,50.53,50.34,50.52,390521.0,36.5478,36.6712,36.5333,36.664,390521.0
2016-12-01 10:55:00,50.52,50.55,50.46,50.5,222375.0,36.664,36.6857,36.6204,36.6494,222375.0
2016-12-01 11:00:00,50.5,50.58,50.47,50.54,212143.0,36.6494,36.7075,36.6277,36.6785,212143.0
2016-12-01 11:05:00,50.53,50.58,50.52,50.55,169354.0,36.6712,36.7075,36.664,36.6857,169354.0
2016-12-01 11:10:00,50.55,50.55,50.43,50.46,308673.0,36.6857,36.6857,36.5986,36.6204,308673.0
2016-12-01 11:15:00,50.45,50.47,50.37,50.39,90540.0,36.6132,36.6277,36.5551,36.5696,90540.0
2016-12-01 11:20:00,50.38,50.45,50.37,50.43,135639.0,36.5624,36.6132,36.5551,36.5986,135639.0
2016-12-01 11:25:00,50.43,50.44,50.39,50.41,53788.0,36.5986,36.6059,36.5696,36.5841,53788.0
2016-12-01 11:30:00,50.41,50.48,50.4,50.48,146379.0,36.5841,36.6349,36.5769,36.6349,146379.0
2016-12-01 11:35:00,50.47,50.51,50.44,50.5,180339.0,36.6277,36.6567,36.6059,36.6494,180339.0
2016-12-01 11:40:00,50.51,50.54,50.49,50.54,183613.0,36.6567,36.6785,36.6422,36.6785,183613.0
2016-12-01 11:45:00,50.54,50.61,50.54,50.6,402124.0,36.6785,36.7293,36.6785,36.722,402124.0
2016-12-01 11:50:00,50.6,50.61,50.56,50.6,316616.0,36.722,36.7293,36.693,36.722,316616.0
2016-12-01 11:55:00,50.6,50.61,50.57,50.6,144243.0,36.722,36.7293,36.7002,36.722,144243.0
2016-12-01 12:00:00,50.61,50.62,50.58,50.59,194757.0,36.7293,36.7365,36.7075,36.7148,194757.0
2016-12-01 12:05:00,50.58,50.59,50.49,50.51,92054.0,36.7075,36.7148,36.6422,36.6567,92054.0
2016-12-01 12:10:00,50.51,50.51,50.41,50.47,72551.0,36.6567,36.6567,36.5841,36.6277,72551.0
2016-12-01 12:15:00,50.47,50.51,50.46,50.5,53437.0,36.6277,36.6567,36.6204,36.6494,53437.0
2016-12-01 12:20:00,50.49,50.51,50.45,50.46,91957.0,36.6422,36.6567,36.6132,36.6204,91957.0
2016-12-01 12:25:00,50.46,50.47,50.43,50.45,67132.0,36.6204,36.6277,36.5986,36.6132,67132.0
2016-12-01 12:30:00,50.45,50.52,50.43,50.52,77816.0,36.6132,36.664,36.5986,36.664,77816.0
2016-12-01 12:35:00,50.53,50.56,50.51,50.55,77687.0,36.6712,36.693,36.6567,36.6857,77687.0
2016-12-01 12:40:00,50.55,50.55,50.45,50.46,99603.0,36.6857,36.6857,36.6132,36.6204,99603.0
2016-12-01 12:45:00,50.47,50.49,50.38,50.39,100654.0,36.6277,36.6422,36.5624,36.5696,100654.0
2016-12-01 12:50:00,50.39,50.41,50.35,50.38,36802.0,36.5696,36.5841,36.5406,36.5624,36802.0
2016-12-01 12:55:00,50.37,50.37,50.26,50.26,127064.0,36.5551,36.5551,36.4753,36.4753,127064.0
2016-12-01 13:00:00,50.27,50.29,50.2,50.21,71156.0,36.4825,36.497,36.4317,36.439,71156.0
2016-12-01 13:05:00,50.2,50.25,50.19,50.24,167834.0,36.4317,36.468,36.4245,36.4608,167834.0
2016-12-01 13:10:00,50.24,50.28,50.23,50.27,45238.0,36.4608,36.4898,36.4535,36.4825,45238.0
2016-12-01 13:15:00,50.27,50.29,50.25,50.27,39881.0,36.4825,36.497,36.468,36.4825,39881.0
2016-12-01 13:20:00,50.27,50.28,50.21,50.25,46951.0,36.4825,36.4898,36.439,36.468,46951.0
2016-12-01 13:25:00,50.25,50.33,50.24,50.3,66720.0,36.468,36.5261,36.4608,36.5043,66720.0
2016-12-01 13:30:00,50.3,50.35,50.28,50.34,74675.0,36.5043,36.5406,36.4898,36.5333,74675.0
2016-12-01 13:35:00,50.33,50.36,50.3,50.31,45388.0,36.5261,36.5478,36.5043,36.5116,45388.0
2016-12-01 13:40:00,50.31,50.35,50.31,50.33,65451.0,36.5116,36.5406,36.5116,36.5261,65451.0
2016-12-01 13:45:00,50.33,50.34,50.29,50.3,68643.0,36.5261,36.5333,36.497,36.5043,68643.0
2016-12-01 13:50:00,50.31,50.31,50.22,50.25,57728.0,36.5116,36.5116,36.4462,36.468,57728.0
2016-12-01 13:55:00,50.25,50.26,50.22,50.25,72698.0,36.468,36.4753,36.4462,36.468,72698.0
2016-12-01 14:00:00,50.25,50.36,50.24,50.35,46857.0,36.468,36.5478,36.4608,36.5406,46857.0
2016-12-01 14:05:00,50.35,50.36,50.28,50.31,44994.0,36.5406,36.5478,36.4898,36.5116,44994.0
2016-12-01 14:10:00,50.31,50.37,50.3,50.36,44820.0,36.5116,36.5551,36.5043,36.5478,44820.0
2016-12-01 14:15:00,50.37,50.42,50.33,50.38,59451.0,36.5551,36.5914,36.5261,36.5624,59451.0
2016-12-01 14:20:00,50.39,50.41,50.34,50.37,31387.0,36.5696,36.5841,36.5333,36.5551,31387.0
2016-12-01 14:25:00,50.37,50.37,50.26,50.27,68884.0,36.5551,36.5551,36.4753,36.4825,68884.0
2016-12-01 14:30:00,50.26,50.36,50.26,50.35,28893.0,36.4753,36.5478,36.4753,36.5406,28893.0
2016-12-01 14:35:00,50.36,50.37,50.32,50.32,44043.0,36.5478,36.5551,36.5188,36.5188,44043.0
2016-12-01 14:40:00,50.31,50.34,50.29,50.33,39221.0,36.5116,36.5333,36.497,36.5261,39221.0
2016-12-01 14:45:00,50.34,50.34,50.26,50.28,40574.0,36.5333,36.5333,36.4753,36.4898,40574.0
2016-12-01 14:50:00,50.29,50.35,50.28,50.31,46219.0,36.497,36.5406,36.4898,36.5116,46219.0
2016-12-01 14:55:00,50.3,50.37,50.3,50.34,44072.0,36.5043,36.5551,36.5043,36.5333,44072.0
2016-12-01 15:00:00,50.33,50.36,50.31,50.34,59875.0,36.5261,36.5478,36.5116,36.5333,59875.0
2016-12-01 15:05:00,50.34,50.34,50.29,50.31,62547.0,36.5333,36.5333,36.497,36.5116,62547.0
2016-12-01 15:10:00,50.31,50.39,50.3,50.39,89994.0,36.5116,36.5696,36.5043,36.5696,89994.0
2016-12-01 15:15:00,50.39,50.39,50.34,50.34,106986.0,36.5696,36.5696,36.5333,36.5333,106986.0
2016-12-01 15:20:00,50.34,50.35,50.28,50.28,132850.0,36.5333,36.5406,36.4898,36.4898,132850.0
2016-12-01 15:25:00,50.28,50.3,50.25,50.26,134991.0,36.4898,36.5043,36.468,36.4753,134991.0
2016-12-01 15:30:00,50.26,50.29,50.23,50.27,144518.0,36.4753,36.497,36.4535,36.4825,144518.0
2016-12-01 15:35:00,50.27,50.29,50.24,50.25,116028.0,36.4825,36.497,36.4608,36.468,116028.0
2016-12-01 15:40:00,50.26,50.29,50.24,50.29,93071.0,36.4753,36.497,36.4608,36.497,93071.0
2016-12-01 15:45:00,50.28,50.3,50.25,50.26,129356.0,36.4898,36.5043,36.468,36.4753,129356.0
2016-12-01 15:50:00,50.26,50.35,50.25,50.34,167761.0,36.4753,36.5406,36.468,36.5333,167761.0
2016-12-01 15:55:00,50.34,50.43,50.34,50.4,316981.0,36.5333,36.5986,36.5333,36.5769,316981.0
2016-12-02 09:30:00,50.35,50.42,50.16,50.16,263641.0,36.5406,36.5914,36.4027,36.4027,263641.0
2016-12-02 09:35:00,50.16,50.16,49.9,50.01,266910.0,36.4027,36.4027,36.214,36.2938,266910.0
2016-12-02 09:40:00,50.01,50.12,49.95,50.09,150236.0,36.2938,36.3737,36.2503,36.3519,150236.0
2016-12-02 09:45:00,50.09,50.23,50.06,50.23,102057.0,36.3519,36.4535,36.3301,36.4535,102057.0
2016-12-02 09:50:00,50.23,50.26,50.16,50.21,144780.0,36.4535,36.4753,36.4027,36.439,144780.0
2016-12-02 09:55:00,50.21,50.27,50.2,50.26,100279.0,36.439,36.4825,36.4317,36.4753,100279.0
2016-12-02 10:00:00,50.26,50.28,50.11,50.11,116765.0,36.4753,36.4898,36.3664,36.3664,116765.0
2016-12-02 10:05:00,50.12,50.22,50.09,50.11,132247.0,36.3737,36.4462,36.3519,36.3664,132247.0
2016-12-02 10:10:00,50.1,50.12,50.07,50.08,72703.0,36.3592,36.3737,36.3374,36.3446,72703.0
2016-12-02 10:15:00,50.09,50.11,50.03,50.07,38226.0,36.3519,36.3664,36.3084,36.3374,38226.0
2016-12-02 10:20:00,50.07,50.1,50.0,50.04,62157.0,36.3374,36.3592,36.2866,36.3156,62157.0
2016-12-02 10:25:00,50.04,50.1,50.02,50.1,42340.0,36.3156,36.3592,36.3011,36.3592,42340.0
2016-12-02 10:30:00,50.11,50.18,50.1,50.12,60021.0,36.3664,36.4172,36.3592,36.3737,60021.0
2016-12-02 10:35:00,50.13,50.15,50.11,50.15,56488.0,36.3809,36.3954,36.3664,36.3954,56488.0
2016-12-02 10:40:00,50.14,50.18,50.11,50.18,61690.0,36.3882,36.4172,36.3664,36.4172,61690.0
2016-12-02 10:45:00,50.18,50.21,50.11,50.14,34362.0,36.4172,36.439,36.3664,36.3882,34362.0
2016-12-02 10:50:00,50.14,50.19,50.13,50.17,48940.0,36.3882,36.4245,36.3809,36.41,48940.0
2016-12-02 10:55:00,50.17,50.19,50.16,50.16,34654.0,36.41,36.4245,36.4027,36.4027,34654.0
2016-12-02 11:00:00,50.17,50.18,50.14,50.17,22978.0,36.41,36.4172,36.3882,36.41,22978.0
2016-12-02 11:05:00,50.18,50.2,50.15,50.16,36536.0,36.4172,36.4317,36.3954,36.4027,36536.0
2016-12-02 11:10:00,50.16,50.18,50.13,50.14,37819.0,36.4027,36.4172,36.3809,36.3882,37819.0
2016-12-02 11:15:00,50.15,50.15,50.1,50.11,38002.0,36.3954,36.3954,36.3592,36.3664,38002.0
2016-12-02 11:20:00,50.1,50.12,50.09,50.1,27962.0,36.3592,36.3737,36.3519,36.3592,27962.0
2016-12-02 11:25:00,50.1,50.11,50.08,50.09,30559.0,36.3592,36.3664,36.3446,36.3519,30559.0
2016-12-02 11:30:00,50.09,50.11,50.07,50.09,44232.0,36.3519,36.3664,36.3374,36.3519,44232.0
2016-12-02 11:35:00,50.09,50.09,50.06,50.07,37464.0,36.3519,36.3519,36.3301,36.3374,37464.0
2016-12-02 11:40:00,50.06,50.08,50.05,50.05,29391.0,36.3301,36.3446,36.3229,36.3229,29391.0
2016-12-02 11:45:00,50.06,50.07,50.05,50.07,14724.0,36.3301,36.3374,36.3229,36.3374,14724.0
2016-12-02 11:50:00,50.06,50.1,50.05,50.1,37330.0,36.3301,36.3592,36.3229,36.3592,37330.0
2016-12-02 11:55:00,50.1,50.1,50.06,50.06,24888.0,36.3592,36.3592,36.3301,36.3301,24888.0
2016-12-02 12:00:00,50.06,50.06,49.99,49.99,53366.0,36.3301,36.3301,36.2793,36.2793,53366.0
2016-12-02 12:05:00,49.99,50.0,49.91,49.93,45607.0,36.2793,36.2866,36.2213,36.2358,45607.0
2016-12-02 12:10:00,49.92,49.95,49.89,49.94,22847.0,36.2285,36.2503,36.2067,36.243,22847.0
2016-12-02 12:15:00,49.95,49.96,49.92,49.95,23758.0,36.2503,36.2576,36.2285,36.2503,23758.0
2016-12-02 12:20:00,49.95,49.99,49.95,49.96,19052.0,36.2503,36.2793,36.2503,36.2576,19052.0
2016-12-02 12:25:00,49.96,49.99,49.95,49.97,19397.0,36.2576,36.2793,36.2503,36.2648,19397.0
2016-12-02 12:30:00,49.96,49.97,49.92,49.96,14365.0,36.2576,36.2648,36.2285,36.2576,14365.0
2016-12-02 12:35:00,49.96,49.96,49.87,49.87,41694.0,36.2576,36.2576,36.1922,36.1922,41694.0
2016-12-02 12:40:00,49.87,49.93,49.86,49.88,42023.0,36.1922,36.2358,36.185,36.1995,42023.0
2016-12-02 12:45:00,49.89,49.96,49.87,49.95,30683.0,36.2067,36.2576,36.1922,36.2503,30683.0
2016-12-02 12:50:00,49.95,50.03,49.95,50.03,30769.0,36.2503,36.3084,36.2503,36.3084,30769.0
2016-12-02 12:55:00,50.04,50.08,50.04,50.06,28364.0,36.3156,36.3446,36.3156,36.3301,28364.0
2016-12-02 13:00:00,50.05,50.05,49.99,50.0,34894.0,36.3229,36.3229,36.2793,36.2866,34894.0
2016-12-02 13:05:00,50.0,50.01,49.91,49.94,29188.0,36.2866,36.2938,36.2213,36.243,29188.0
2016-12-02 13:10:00,49.94,49.96,49.89,49.89,43727.0,36.243,36.2576,36.2067,36.2067,43727.0
2016-12-02 13:15:00,49.9,49.93,49.89,49.93,22378.0,36.214,36.2358,36.2067,36.2358,22378.0
2016-12-02 13:20:00,49.92,49.93,49.88,49.89,65946.0,36.2285,36.2358,36.1995,36.2067,65946.0
2016-12-02 13:25:00,49.88,49.9,49.86,49.86,24971.0,36.1995,36.214,36.185,36.185,24971.0
2016-12-02 13:30:00,49.86,49.91,49.85,49.9,28400.0,36.185,36.2213,36.1777,36.214,28400.0
2016-12-02 13:35:00,49.9,49.9,49.84,49.84,69715.0,36.214,36.214,36.1705,36.1705,69715.0
2016-12-02 13:40:00,49.84,49.91,49.84,49.9,28416.0,36.1705,36.2213,36.1705,36.214,28416.0
2016-12-02 13:45:00,49.89,49.9,49.88,49.9,24604.0,36.2067,36.214,36.1995,36.214,24604.0
2016-12-02 13:50:00,49.9,49.92,49.88,49.89,39169.0,36.214,36.2285,36.1995,36.2067,39169.0
2016-12-02 13:55:00,49.89,49.9,49.87,49.9,42943.0,36.2067,36.214,36.1922,36.214,42943.0
2016-12-02 14:00:00,49.9,49.92,49.86,49.91,37657.0,36.214,36.2285,36.185,36.2213,37657.0
2016-12-02 14:05:00,49.91,49.91,49.89,49.89,19169.0,36.2213,36.2213,36.2067,36.2067,19169.0
2016-12-02 14:10:00,49.9,49.92,49.87,49.88,82877.0,36.214,36.2285,36.1922,36.1995,82877.0
2016-12-02 14:15:00,49.88,49.93,49.88,49.93,27099.0,36.1995,36.2358,36.1995,36.2358,27099.0
2016-12-02 14:20:00,49.94,50.0,49.93,50.0,26293.0,36.243,36.2866,36.2358,36.2866,26293.0
2016-12-02 14:25:00,50.0,50.01,49.96,49.98,54476.0,36.2866,36.2938,36.2576,36.2721,54476.0
2016-12-02 14:30:00,49.98,50.01,49.98,50.0,33095.0,36.2721,36.2938,36.2721,36.2866,33095.0
2016-12-02 14:35:00,50.0,50.02,49.98,50.01,29304.0,36.2866,36.3011,36.2721,36.2938,29304.0
2016-12-02 14:40:00,50.01,50.02,49.99,49.99,28731.0,36.2938,36.3011,36.2793,36.2793,28731.0
2016-12-02 14:45:00,49.99,50.05,49.99,50.05,36377.0,36.2793,36.3229,36.2793,36.3229,36377.0
2016-12-02 14:50:00,50.05,50.05,49.99,49.99,49025.0,36.3229,36.3229,36.2793,36.2793,49025.0
2016-12-02 14:55:00,49.99,50.0,49.96,49.97,42718.0,36.2793,36.2866,36.2576,36.2648,42718.0
2016-12-02 15:00:00,49.97,49.98,49.96,49.98,37978.0,36.2648,36.2721,36.2576,36.2721,37978.0
2016-12-02 15:05:00,49.97,49.98,49.94,49.96,51478.0,36.2648,36.2721,36.243,36.2576,51478.0
2016-12-02 15:10:00,49.96,49.98,49.93,49.94,52830.0,36.2576,36.2721,36.2358,36.243,52830.0
2016-12-02 15:15:00,49.94,49.95,49.92,49.93,42891.0,36.243,36.2503,36.2285,36.2358,42891.0
2016-12-02 15:20:00,49.94,49.97,49.92,49.97,45342.0,36.243,36.2648,36.2285,36.2648,45342.0
2016-12-02 15:25:00,49.97,50.02,49.96,50.02,68568.0,36.2648,36.3011,36.2576,36.3011,68568.0
2016-12-02 15:30:00,50.01,50.05,50.0,50.03,104606.0,36.2938,36.3229,36.2866,36.3084,104606.0
2016-12-02 15:35:00,50.02,50.04,50.01,50.03,90696.0,36.3011,36.3156,36.2938,36.3084,90696.0
2016-12-02 15:40:00,50.03,50.04,50.02,50.03,93011.0,36.3084,36.3156,36.3011,36.3084,93011.0
2016-12-02 15:45:00,50.04,50.07,50.02,50.05,200801.0,36.3156,36.3374,36.3011,36.3229,200801.0
2016-12-02 15:50:00,50.05,50.05,49.99,50.01,156973.0,36.3229,36.3229,36.2793,36.2938,156973.0
2016-12-02 15:55:00,50.01,50.03,49.96,50.01,335624.0,36.2938,36.3084,36.2576,36.2938,335624.0
2016-12-05 09:30:00,50.41,50.54,50.34,50.51,161425.0,36.5841,36.6785,36.5333,36.6567,161425.0
2016-12-05 09:35:00,50.51,50.56,50.48,50.51,86253.0,36.6567,36.693,36.6349,36.6567,86253.0
2016-12-05 09:40:00,50.5,50.56,50.49,50.54,105606.0,36.6494,36.693,36.6422,36.6785,105606.0
2016-12-05 09:45:00,50.54,50.61,50.52,50.54,137130.0,36.6785,36.7293,36.664,36.6785,137130.0
2016-12-05 09:50:00,50.53,50.59,50.52,50.53,80276.0,36.6712,36.7148,36.664,36.6712,80276.0
2016-12-05 09:55:00,50.52,50.59,50.5,50.57,63518.0,36.664,36.7148,36.6494,36.7002,63518.0
2016-12-05 10:00:00,50.57,50.63,50.56,50.61,216079.0,36.7002,36.7438,36.693,36.7293,216079.0
2016-12-05 10:05:00,50.6,50.63,50.48,50.48,229697.0,36.722,36.7438,36.6349,36.6349,229697.0
2016-12-05 10:10:00,50.48,50.54,50.47,50.5,44415.0,36.6349,36.6785,36.6277,36.6494,44415.0
2016-12-05 10:15:00,50.49,50.5,50.44,50.46,48113.0,36.6422,36.6494,36.6059,36.6204,48113.0
2016-12-05 10:20:00,50.46,50.49,50.44,50.44,44350.0,36.6204,36.6422,36.6059,36.6059,44350.0
2016-12-05 10:25:00,50.45,50.57,50.44,50.54,123892.0,36.6132,36.7002,36.6059,36.6785,123892.0
2016-12-05 10:30:00,50.54,50.58,50.53,50.55,90882.0,36.6785,36.7075,36.6712,36.6857,90882.0
2016-12-05 10:35:00,50.56,50.58,50.51,50.55,119037.0,36.693,36.7075,36.6567,36.6857,119037.0
2016-12-05 10:40:00,50.54,50.57,50.52,50.53,116347.0,36.6785,36.7002,36.664,36.6712,116347.0
2016-12-05 10:45:00,50.53,50.56,50.53,50.54,39322.0,36.6712,36.693,36.6712,36.6785,39322.0
2016-12-05 10:50:00,50.54,50.61,50.52,50.6,66157.0,36.6785,36.7293,36.664,36.722,66157.0
2016-12-05 10:55:00,50.59,50.6,50.54,50.55,29776.0,36.7148,36.722,36.6785,36.6857,29776.0
2016-12-05 11:00:00,50.55,50.58,50.53,50.55,32357.0,36.6857,36.7075,36.6712,36.6857,32357.0
2016-12-05 11:05:00,50.55,50.57,50.53,50.54,63694.0,36.6857,36.7002,36.6712,36.6785,63694.0
2016-12-05 11:10:00,50.54,50.55,50.51,50.55,41439.0,36.6785,36.6857,36.6567,36.6857,41439.0
2016-12-05 11:15:00,50.55,50.57,50.54,50.55,31588.0,36.6857,36.7002,36.6785,36.6857,31588.0
2016-12-05 11:20:00,50.55,50.56,50.53,50.54,41975.0,36.6857,36.693,36.6712,36.6785,41975.0
2016-12-05 11:25:00,50.54,50.54,50.48,50.52,158447.0,36.6785,36.6785,36.6349,36.664,158447.0
2016-12-05 11:30:00,50.52,50.54,50.48,50.49,136604.0,36.664,36.6785,36.6349,36.6422,136604.0
2016-12-05 11:35:00,50.5,50.51,50.47,50.5,41485.0,36.6494,36.6567,36.6277,36.6494,41485.0
2016-12-05 11:40:00,50.5,50.57,50.49,50.56,33712.0,36.6494,36.7002,36.6422,36.693,33712.0
2016-12-05 11:45:00,50.56,50.59,50.54,50.57,46485.0,36.693,36.7148,36.6785,36.7002,46485.0
2016-12-05 11:50:00,50.57,50.58,50.48,50.5,46345.0,36.7002,36.7075,36.6349,36.6494,46345.0
2016-12-05 11:55:00,50.5,50.53,50.47,50.52,80985.0,36.6494,36.6712,36.6277,36.664,80985.0
2016-12-05 12:00:00,50.52,50.54,50.48,50.49,43430.0,36.664,36.6785,36.6349,36.6422,43430.0
2016-12-05 12:05:00,50.5,50.51,50.46,50.49,42331.0,36.6494,36.6567,36.6204,36.6422,42331.0
2016-12-05 12:10:00,50.5,50.52,50.49,50.51,47435.0,36.6494,36.664,36.6422,36.6567,47435.0
2016-12-05 12:15:00,50.51,50.53,50.49,50.51,59115.0,36.6567,36.6712,36.6422,36.6567,59115.0
2016-12-05 12:20:00,50.51,50.52,50.49,50.5,31387.0,36.6567,36.664,36.6422,36.6494,31387.0
2016-12-05 12:25:00,50.51,50.52,50.49,50.5,74746.0,36.6567,36.664,36.6422,36.6494,74746.0
2016-12-05 12:30:00,50.49,50.5,50.43,50.46,60598.0,36.6422,36.6494,36.5986,36.6204,60598.0
2016-12-05 12:35:00,50.46,50.46,50.3,50.34,100899.0,36.6204,36.6204,36.5043,36.5333,100899.0
2016-12-05 12:40:00,50.35,50.42,50.34,50.41,39062.0,36.5406,36.5914,36.5333,36.5841,39062.0
2016-12-05 12:45:00,50.42,50.43,50.36,50.38,43830.0,36.5914,36.5986,36.5478,36.5624,43830.0
2016-12-05 12:50:00,50.38,50.4,50.34,50.35,29041.0,36.5624,36.5769,36.5333,36.5406,29041.0
2016-12-05 12:55:00,50.36,50.4,50.35,50.37,39061.0,36.5478,36.5769,36.5406,36.5551,39061.0
2016-12-05 13:00:00,50.37,50.41,50.36,50.4,39975.0,36.5551,36.5841,36.5478,36.5769,39975.0
2016-12-05 13:05:00,50.39,50.42,50.37,50.41,33078.0,36.5696,36.5914,36.5551,36.5841,33078.0
2016-12-05 13:10:00,50.41,50.42,50.39,50.4,27359.0,36.5841,36.5914,36.5696,36.5769,27359.0
2016-12-05 13:15:00,50.41,50.43,50.37,50.41,39274.0,36.5841,36.5986,36.5551,36.5841,39274.0
2016-12-05 13:20:00,50.41,50.42,50.39,50.39,68038.0,36.5841,36.5914,36.5696,36.5696,68038.0
2016-12-05 13:25:00,50.39,50.42,50.39,50.4,76463.0,36.5696,36.5914,36.5696,36.5769,76463.0
2016-12-05 13:30:00,50.4,50.41,50.34,50.38,66772.0,36.5769,36.5841,36.5333,36.5624,66772.0
2016-12-05 13:35:00,50.38,50.38,50.35,50.37,26994.0,36.5624,36.5624,36.5406,36.5551,26994.0
2016-12-05 13:40:00,50.37,50.38,50.35,50.36,42271.0,36.5551,36.5624,36.5406,36.5478,42271.0
2016-12-05 13:45:00,50.35,50.37,50.34,50.35,23082.0,36.5406,36.5551,36.5333,36.5406,23082.0
2016-12-05 13:50:00,50.36,50.39,50.35,50.39,29314.0,36.5478,36.5696,36.5406,36.5696,29314.0
2016-12-05 13:55:00,50.38,50.39,50.34,50.35,40665.0,36.5624,36.5696,36.5333,36.5406,40665.0
2016-12-05 14:00:00,50.34,50.35,50.29,50.29,38508.0,36.5333,36.5406,36.497,36.497,38508.0
2016-12-05 14:05:00,50.29,50.32,50.29,50.3,26605.0,36.497,36.5188,36.497,36.5043,26605.0
2016-12-05 14:10:00,50.3,50.31,50.25,50.25,54310.0,36.5043,36.5116,36.468,36.468,54310.0
2016-12-05 14:15:00,50.25,50.29,50.24,50.26,72279.0,36.468,36.497,36.4608,36.4753,72279.0
2016-12-05 14:20:00,50.26,50.27,50.24,50.25,30687.0,36.4753,36.4825,36.4608,36.468,30687.0
2016-12-05 14:25:00,50.24,50.25,50.19,50.23,67232.0,36.4608,36.468,36.4245,36.4535,67232.0
2016-12-05 14:30:00,50.22,50.25,50.21,50.22,36338.0,36.4462,36.468,36.439,36.4462,36338.0
2016-12-05 14:35:00,50.22,50.23,50.19,50.21,50317.0,36.4462,36.4535,36.4245,36.439,50317.0
2016-12-05 14:40:00,50.2,50.23,50.2,50.21,58870.0,36.4317,36.4535,36.4317,36.439,58870.0
2016-12-05 14:45:00,50.22,50.22,50.21,50.22,16360.0,36.4462,36.4462,36.439,36.4462,16360.0
2016-12-05 14:50:00,50.22,50.25,50.19,50.2,105781.0,36.4462,36.468,36.4245,36.4317,105781.0
2016-12-05 14:55:00,50.21,50.23,50.2,50.23,42544.0,36.439,36.4535,36.4317,36.4535,42544.0
2016-12-05 15:00:00,50.22,50.28,50.22,50.27,37652.0,36.4462,36.4898,36.4462,36.4825,37652.0
2016-12-05 15:05:00,50.27,50.3,50.27,50.3,27543.0,36.4825,36.5043,36.4825,36.5043,27543.0
2016-12-05 15:10:00,50.3,50.35,50.29,50.35,42017.0,36.5043,36.5406,36.497,36.5406,42017.0
2016-12-05 15:15:00,50.34,50.37,50.33,50.37,40810.0,36.5333,36.5551,36.5261,36.5551,40810.0
2016-12-05 15:20:00,50.37,50.38,50.35,50.38,35048.0,36.5551,36.5624,36.5406,36.5624,35048.0
2016-12-05 15:25:00,50.37,50.37,50.33,50.37,58929.0,36.5551,36.5551,36.5261,36.5551,58929.0
2016-12-05 15:30:00,50.37,50.37,50.31,50.34,62280.0,36.5551,36.5551,36.5116,36.5333,62280.0
2016-12-05 15:35:00,50.33,50.33,50.28,50.28,68834.0,36.5261,36.5261,36.4898,36.4898,68834.0
2016-12-05 15:40:00,50.29,50.32,50.28,50.3,38006.0,36.497,36.5188,36.4898,36.5043,38006.0
2016-12-05 15:45:00,50.3,50.31,50.27,50.28,102883.0,36.5043,36.5116,36.4825,36.4898,102883.0
2016-12-05 15:50:00,50.28,50.33,50.27,50.32,118255.0,36.4898,36.5261,36.4825,36.5188,118255.0
2016-12-05 15:55:00,50.32,50.36,50.29,50.36,374499.0,36.5188,36.5478,36.497,36.5478,374499.0
2016-12-06 09:30:00,50.53,50.6,50.35,50.47,161080.0,36.6712,36.722,36.5406,36.6277,161080.0
2016-12-06 09:35:00,50.46,50.47,50.3,50.34,102850.0,36.6204,36.6277,36.5043,36.5333,102850.0
2016-12-06 09:40:00,50.34,50.41,50.23,50.26,117983.0,36.5333,36.5841,36.4535,36.4753,117983.0
2016-12-06 09:45:00,50.27,50.43,50.27,50.43,98865.0,36.4825,36.5986,36.4825,36.5986,98865.0
2016-12-06 09:50:00,50.42,50.45,50.34,50.38,146635.0,36.5914,36.6132,36.5333,36.5624,146635.0
2016-12-06 09:55:00,50.37,50.4,50.32,50.34,55668.0,36.5551,36.5769,36.5188,36.5333,55668.0
2016-12-06 10:00:00,50.34,50.39,50.33,50.34,68365.0,36.5333,36.5696,36.5261,36.5333,68365.0
2016-12-06 10:05:00,50.34,50.38,50.33,50.35,23842.0,36.5333,36.5624,36.5261,36.5406,23842.0
2016-12-06 10:10:00,50.34,50.35,50.28,50.3,53320.0,36.5333,36.5406,36.4898,36.5043,53320.0
2016-12-06 10:15:00,50.3,50.35,50.28,50.33,31819.0,36.5043,36.5406,36.4898,36.5261,31819.0
2016-12-06 10:20:00,50.33,50.35,50.32,50.34,46322.0,36.5261,36.5406,36.5188,36.5333,46322.0
2016-12-06 10:25:00,50.34,50.34,50.26,50.27,54185.0,36.5333,36.5333,36.4753,36.4825,54185.0
2016-12-06 10:30:00,50.27,50.32,50.25,50.3,120370.0,36.4825,36.5188,36.468,36.5043,120370.0
2016-12-06 10:35:00,50.3,50.38,50.28,50.36,109346.0,36.5043,36.5624,36.4898,36.5478,109346.0
2016-12-06 10:40:00,50.36,50.45,50.36,50.45,54809.0,36.5478,36.6132,36.5478,36.6132,54809.0
2016-12-06 10:45:00,50.45,50.45,50.39,50.39,40143.0,36.6132,36.6132,36.5696,36.5696,40143.0
2016-12-06 10:50:00,50.39,50.42,50.36,50.36,128351.0,36.5696,36.5914,36.5478,36.5478,128351.0
2016-12-06 10:55:00,50.37,50.38,50.35,50.36,49404.0,36.5551,36.5624,36.5406,36.5478,49404.0
2016-12-06 11:00:00,50.36,50.4,50.32,50.33,35691.0,36.5478,36.5769,36.5188,36.5261,35691.0
2016-12-06 11:05:00,50.32,50.39,50.31,50.37,40881.0,36.5188,36.5696,36.5116,36.5551,40881.0
2016-12-06 11:10:00,50.37,50.4,50.35,50.4,28469.0,36.5551,36.5769,36.5406,36.5769,28469.0
2016-12-06 11:15:00,50.4,50.45,50.38,50.45,34496.0,36.5769,36.6132,36.5624,36.6132,34496.0
2016-12-06 11:20:00,50.45,50.59,50.44,50.52,132726.0,36.6132,36.7148,36.6059,36.664,132726.0
2016-12-06 11:25:00,50.52,50.56,50.51,50.53,85359.0,36.664,36.693,36.6567,36.6712,85359.0
2016-12-06 11:30:00,50.53,50.54,50.49,50.53,45855.0,36.6712,36.6785,36.6422,36.6712,45855.0
2016-12-06 11:35:00,50.51,50.52,50.48,50.5,34432.0,36.6567,36.664,36.6349,36.6494,34432.0
2016-12-06 11:40:00,50.5,50.52,50.48,50.51,39749.0,36.6494,36.664,36.6349,36.6567,39749.0
2016-12-06 11:45:00,50.5,50.52,50.5,50.51,22834.0,36.6494,36.664,36.6494,36.6567,22834.0
2016-12-06 11:50:00,50.51,50.54,50.5,50.52,35998.0,36.6567,36.6785,36.6494,36.664,35998.0
2016-12-06 11:55:00,50.52,50.53,50.5,50.51,61445.0,36.664,36.6712,36.6494,36.6567,61445.0
2016-12-06 12:00:00,50.5,50.53,50.49,50.52,247646.0,36.6494,36.6712,36.6422,36.664,247646.0
2016-12-06 12:05:00,50.52,50.53,50.5,50.51,184905.0,36.664,36.6712,36.6494,36.6567,184905.0
2016-12-06 12:10:00,50.51,50.51,50.46,50.49,50038.0,36.6567,36.6567,36.6204,36.6422,50038.0
2016-12-06 12:15:00,50.49,50.53,50.47,50.51,64344.0,36.6422,36.6712,36.6277,36.6567,64344.0
2016-12-06 12:20:00,50.52,50.53,50.48,50.49,293719.0,36.664,36.6712,36.6349,36.6422,293719.0
2016-12-06 12:25:00,50.48,50.54,50.47,50.51,94957.0,36.6349,36.6785,36.6277,36.6567,94957.0
2016-12-06 12:30:00,50.52,50.55,50.51,50.55,93835.0,36.664,36.6857,36.6567,36.6857,93835.0
2016-12-06 12:35:00,50.55,50.55,50.53,50.53,57718.0,36.6857,36.6857,36.6712,36.6712,57718.0
2016-12-06 12:40:00,50.53,50.55,50.53,50.54,45704.0,36.6712,36.6857,36.6712,36.6785,45704.0
2016-12-06 12:45:00,50.54,50.55,50.53,50.54,77503.0,36.6785,36.6857,36.6712,36.6785,77503.0
2016-12-06 12:50:00,50.54,50.56,50.53,50.55,37655.0,36.6785,36.693,36.6712,36.6857,37655.0
2016-12-06 12:55:00,50.55,50.57,50.54,50.57,40764.0,36.6857,36.7002,36.6785,36.7002,40764.0
2016-12-06 13:00:00,50.57,50.58,50.55,50.57,44860.0,36.7002,36.7075,36.6857,36.7002,44860.0
2016-12-06 13:05:00,50.58,50.59,50.57,50.59,46969.0,36.7075,36.7148,36.7002,36.7148,46969.0
2016-12-06 13:10:00,50.59,50.59,50.56,50.58,26908.0,36.7148,36.7148,36.693,36.7075,26908.0
2016-12-06 13:15:00,50.57,50.58,50.53,50.56,98198.0,36.7002,36.7075,36.6712,36.693,98198.0
2016-12-06 13:20:00,50.55,50.56,50.53,50.55,35847.0,36.6857,36.693,36.6712,36.6857,35847.0
2016-12-06 13:25:00,50.55,50.56,50.54,50.55,21293.0,36.6857,36.693,36.6785,36.6857,21293.0
2016-12-06 13:30:00,50.55,50.55,50.51,50.52,41545.0,36.6857,36.6857,36.6567,36.664,41545.0
2016-12-06 13:35:00,50.51,50.52,50.49,50.51,36202.0,36.6567,36.664,36.6422,36.6567,36202.0
2016-12-06 13:40:00,50.5,50.56,50.5,50.53,48487.0,36.6494,36.693,36.6494,36.6712,48487.0
2016-12-06 13:45:00,50.52,50.54,50.51,50.53,27765.0,36.664,36.6785,36.6567,36.6712,27765.0
2016-12-06 13:50:00,50.53,50.57,50.52,50.56,76630.0,36.6712,36.7002,36.664,36.693,76630.0
2016-12-06 13:55:00,50.57,50.58,50.53,50.56,75870.0,36.7002,36.7075,36.6712,36.693,75870.0
2016-12-06 14:00:00,50.56,50.58,50.54,50.57,54083.0,36.693,36.7075,36.6785,36.7002,54083.0
2016-12-06 14:05:00,50.56,50.58,50.55,50.55,46891.0,36.693,36.7075,36.6857,36.6857,46891.0
2016-12-06 14:10:00,50.55,50.57,50.55,50.55,41464.0,36.6857,36.7002,36.6857,36.6857,41464.0
2016-12-06 14:15:00,50.56,50.59,50.55,50.56,69411.0,36.693,36.7148,36.6857,36.693,69411.0
2016-12-06 14:20:00,50.57,50.59,50.55,50.59,49916.0,36.7002,36.7148,36.6857,36.7148,49916.0
2016-12-06 14:25:00,50.58,50.6,50.57,50.57,31614.0,36.7075,36.722,36.7002,36.7002,31614.0
2016-12-06 14:30:00,50.58,50.63,50.57,50.63,39897.0,36.7075,36.7438,36.7002,36.7438,39897.0
2016-12-06 14:35:00,50.63,50.63,50.58,50.61,43263.0,36.7438,36.7438,36.7075,36.7293,43263.0
2016-12-06 14:40:00,50.61,50.61,50.59,50.6,91387.0,36.7293,36.7293,36.7148,36.722,91387.0
2016-12-06 14:45:00,50.61,50.61,50.58,50.59,93330.0,36.7293,36.7293,36.7075,36.7148,93330.0
2016-12-06 14:50:00,50.59,50.66,50.57,50.66,94152.0,36.7148,36.7656,36.7002,36.7656,94152.0
2016-12-06 14:55:00,50.66,50.68,50.64,50.65,116212.0,36.7656,36.7801,36.751,36.7583,116212.0
2016-12-06 15:00:00,50.65,50.65,50.6,50.65,113222.0,36.7583,36.7583,36.722,36.7583,113222.0
2016-12-06 15:05:00,50.65,50.67,50.64,50.65,166254.0,36.7583,36.7728,36.751,36.7583,166254.0
2016-12-06 15:10:00,50.65,50.71,50.6,50.69,197415.0,36.7583,36.8018,36.722,36.7873,197415.0
2016-12-06 15:15:00,50.69,50.75,50.69,50.71,273029.0,36.7873,36.8309,36.7873,36.8018,273029.0
2016-12-06 15:20:00,50.71,50.73,50.66,50.7,203119.0,36.8018,36.8164,36.7656,36.7946,203119.0
2016-12-06 15:25:00,50.7,50.7,50.68,50.69,56117.0,36.7946,36.7946,36.7801,36.7873,56117.0
2016-12-06 15:30:00,50.69,50.7,50.67,50.7,113272.0,36.7873,36.7946,36.7728,36.7946,113272.0
2016-12-06 15:35:00,50.7,50.71,50.66,50.68,111247.0,36.7946,36.8018,36.7656,36.7801,111247.0
2016-12-06 15:40:00,50.69,50.7,50.68,50.7,77258.0,36.7873,36.7946,36.7801,36.7946,77258.0
2016-12-06 15:45:00,50.7,50.71,50.67,50.69,398252.0,36.7946,36.8018,36.7728,36.7873,398252.0
2016-12-06 15:50:00,50.69,50.77,50.68,50.73,373737.0,36.7873,36.8454,36.7801,36.8164,373737.0
2016-12-06 15:55:00,50.73,50.75,50.68,50.73,1057084.0,36.8164,36.8309,36.7801,36.8164,1057084.0
2016-12-07 09:30:00,50.74,50.75,50.49,50.51,197542.0,36.8236,36.8309,36.6422,36.6567,197542.0
2016-12-07 09:35:00,50.52,50.6,50.51,50.56,138845.0,36.664,36.722,36.6567,36.693,138845.0
2016-12-07 09:40:00,50.56,50.71,50.55,50.68,168546.0,36.693,36.8018,36.6857,36.7801,168546.0
2016-12-07 09:45:00,50.67,50.73,50.61,50.72,152106.0,36.7728,36.8164,36.7293,36.8091,152106.0
2016-12-07 09:50:00,50.72,50.78,50.72,50.77,101725.0,36.8091,36.8527,36.8091,36.8454,101725.0
2016-12-07 09:55:00,50.77,50.8,50.74,50.75,105872.0,36.8454,36.8672,36.8236,36.8309,105872.0
2016-12-07 10:00:00,50.75,50.81,50.74,50.75,112149.0,36.8309,36.8744,36.8236,36.8309,112149.0
2016-12-07 10:05:00,50.75,50.81,50.73,50.81,61077.0,36.8309,36.8744,36.8164,36.8744,61077.0
2016-12-07 10:10:00,50.81,50.85,50.77,50.78,105607.0,36.8744,36.9035,36.8454,36.8527,105607.0
2016-12-07 10:15:00,50.78,50.84,50.76,50.78,106660.0,36.8527,36.8962,36.8381,36.8527,106660.0
2016-12-07 10:20:00,50.79,50.8,50.74,50.74,60671.0,36.8599,36.8672,36.8236,36.8236,60671.0
2016-12-07 10:25:00,50.74,50.88,50.74,50.88,125088.0,36.8236,36.9252,36.8236,36.9252,125088.0
2016-12-07 10:30:00,50.88,50.89,50.83,50.88,71688.0,36.9252,36.9325,36.8889,36.9252,71688.0
2016-12-07 10:35:00,50.87,50.88,50.82,50.82,49241.0,36.918,36.9252,36.8817,36.8817,49241.0
2016-12-07 10:40:00,50.82,50.94,50.82,50.91,119611.0,36.8817,36.9688,36.8817,36.947,119611.0
2016-12-07 10:45:00,50.9,50.96,50.89,50.94,78902.0,36.9397,36.9833,36.9325,36.9688,78902.0
2016-12-07 10:50:00,50.94,50.97,50.9,50.96,47449.0,36.9688,36.9905,36.9397,36.9833,47449.0
2016-12-07 10:55:00,50.96,51.0,50.95,50.98,36384.0,36.9833,37.0123,36.976,36.9978,36384.0
2016-12-07 11:00:00,50.99,51.0,50.93,50.95,324804.0,37.0051,37.0123,36.9615,36.976,324804.0
2016-12-07 11:05:00,50.95,50.96,50.92,50.93,98815.0,36.976,36.9833,36.9543,36.9615,98815.0
2016-12-07 11:10:00,50.92,50.94,50.88,50.89,42580.0,36.9543,36.9688,36.9252,36.9325,42580.0
2016-12-07 11:15:00,50.88,50.93,50.88,50.91,33910.0,36.9252,36.9615,36.9252,36.947,33910.0
2016-12-07 11:20:00,50.9,50.9,50.87,50.89,27607.0,36.9397,36.9397,36.918,36.9325,27607.0
2016-12-07 11:25:00,50.89,50.92,50.84,50.89,236441.0,36.9325,36.9543,36.8962,36.9325,236441.0
2016-12-07 11:30:00,50.89,50.93,50.88,50.9,104863.0,36.9325,36.9615,36.9252,36.9397,104863.0
2016-12-07 11:35:00,50.89,50.91,50.89,50.89,59468.0,36.9325,36.947,36.9325,36.9325,59468.0
2016-12-07 11:40:00,50.89,50.9,50.87,50.87,34122.0,36.9325,36.9397,36.918,36.918,34122.0
2016-12-07 11:45:00,50.87,50.88,50.84,50.85,30572.0,36.918,36.9252,36.8962,36.9035,30572.0
2016-12-07 11:50:00,50.86,50.87,50.84,50.85,43869.0,36.9107,36.918,36.8962,36.9035,43869.0
2016-12-07 11:55:00,50.86,50.87,50.84,50.85,37266.0,36.9107,36.918,36.8962,36.9035,37266.0
2016-12-07 12:00:00,50.85,50.86,50.83,50.84,39757.0,36.9035,36.9107,36.8889,36.8962,39757.0
2016-12-07 12:05:00,50.85,50.89,50.84,50.89,47871.0,36.9035,36.9325,36.8962,36.9325,47871.0
2016-12-07 12:10:00,50.89,50.91,50.88,50.89,34465.0,36.9325,36.947,36.9252,36.9325,34465.0
2016-12-07 12:15:00,50.89,50.89,50.85,50.87,36233.0,36.9325,36.9325,36.9035,36.918,36233.0
2016-12-07 12:20:00,50.87,50.92,50.85,50.91,112713.0,36.918,36.9543,36.9035,36.947,112713.0
2016-12-07 12:25:00,50.91,50.92,50.89,50.9,32001.0,36.947,36.9543,36.9325,36.9397,32001.0
2016-12-07 12:30:00,50.89,50.92,50.88,50.91,54851.0,36.9325,36.9543,36.9252,36.947,54851.0
2016-12-07 12:35:00,50.91,50.91,50.89,50.9,10932.0,36.947,36.947,36.9325,36.9397,10932.0
2016-12-07 12:40:00,50.89,50.92,50.88,50.89,38836.0,36.9325,36.9543,36.9252,36.9325,38836.0
2016-12-07 12:45:00,50.89,50.91,50.88,50.89,41489.0,36.9325,36.947,36.9252,36.9325,41489.0
2016-12-07 12:50:00,50.88,50.91,50.87,50.9,29772.0,36.9252,36.947,36.918,36.9397,29772.0
2016-12-07 12:55:00,50.9,50.94,50.88,50.9,73566.0,36.9397,36.9688,36.9252,36.9397,73566.0
2016-12-07 13:00:00,50.9,50.91,50.87,50.9,87865.0,36.9397,36.947,36.918,36.9397,87865.0
2016-12-07 13:05:00,50.89,50.95,50.88,50.94,88384.0,36.9325,36.976,36.9252,36.9688,88384.0
2016-12-07 13:10:00,50.94,50.96,50.91,50.91,35706.0,36.9688,36.9833,36.947,36.947,35706.0
2016-12-07 13:15:00,50.91,50.94,50.91,50.93,27455.0,36.947,36.9688,36.947,36.9615,27455.0
2016-12-07 13:20:00,50.94,51.02,50.93,50.99,120299.0,36.9688,37.0268,36.9615,37.0051,120299.0
2016-12-07 13:25:00,51.0,51.04,51.0,51.02,23317.0,37.0123,37.0413,37.0123,37.0268,23317.0
2016-12-07 13:30:00,51.02,51.09,51.0,51.07,90354.0,37.0268,37.0776,37.0123,37.0631,90354.0
2016-12-07 13:35:00,51.08,51.11,51.06,51.07,38581.0,37.0704,37.0921,37.0559,37.0631,38581.0
2016-12-07 13:40:00,51.07,51.08,51.04,51.05,40937.0,37.0631,37.0704,37.0413,37.0486,40937.0
2016-12-07 13:45:00,51.05,51.08,51.02,51.06,49634.0,37.0486,37.0704,37.0268,37.0559,49634.0
2016-12-07 13:50:00,51.07,51.09,51.02,51.09,289402.0,37.0631,37.0776,37.0268,37.0776,289402.0
2016-12-07 13:55:00,51.08,51.1,51.0,51.04,188129.0,37.0704,37.0849,37.0123,37.0413,188129.0
2016-12-07 14:00:00,51.05,51.09,51.04,51.07,51163.0,37.0486,37.0776,37.0413,37.0631,51163.0
2016-12-07 14:05:00,51.07,51.11,51.03,51.1,78423.0,37.0631,37.0921,37.0341,37.0849,78423.0
2016-12-07 14:10:00,51.1,51.11,51.07,51.08,71880.0,37.0849,37.0921,37.0631,37.0704,71880.0
2016-12-07 14:15:00,51.09,51.11,51.07,51.11,132593.0,37.0776,37.0921,37.0631,37.0921,132593.0
2016-12-07 14:20:00,51.1,51.13,51.09,51.1,43149.0,37.0849,37.1067,37.0776,37.0849,43149.0
2016-12-07 14:25:00,51.1,51.1,51.04,51.07,56228.0,37.0849,37.0849,37.0413,37.0631,56228.0
2016-12-07 14:30:00,51.07,51.11,51.06,51.11,57505.0,37.0631,37.0921,37.0559,37.0921,57505.0
2016-12-07 14:35:00,51.12,51.14,51.1,51.14,28444.0,37.0994,37.1139,37.0849,37.1139,28444.0
2016-12-07 14:40:00,51.14,51.14,51.05,51.05,105767.0,37.1139,37.1139,37.0486,37.0486,105767.0
2016-12-07 14:45:00,51.05,51.11,51.04,51.1,79294.0,37.0486,37.0921,37.0413,37.0849,79294.0
2016-12-07 14:50:00,51.09,51.14,51.09,51.14,45302.0,37.0776,37.1139,37.0776,37.1139,45302.0
2016-12-07 14:55:00,51.14,51.2,51.13,51.19,78018.0,37.1139,37.1575,37.1067,37.1502,78018.0
2016-12-07 15:00:00,51.19,51.2,51.16,51.18,88449.0,37.1502,37.1575,37.1284,37.1429,88449.0
2016-12-07 15:05:00,51.18,51.28,51.18,51.25,75440.0,37.1429,37.2155,37.1429,37.1937,75440.0
2016-12-07 15:10:00,51.24,51.25,51.2,51.23,54744.0,37.1865,37.1937,37.1575,37.1792,54744.0
2016-12-07 15:15:00,51.24,51.26,51.23,51.25,76100.0,37.1865,37.201,37.1792,37.1937,76100.0
2016-12-07 15:20:00,51.25,51.26,51.19,51.2,100367.0,37.1937,37.201,37.1502,37.1575,100367.0
2016-12-07 15:25:00,51.2,51.27,51.19,51.25,79900.0,37.1575,37.2083,37.1502,37.1937,79900.0
2016-12-07 15:30:00,51.24,51.35,51.22,51.33,128338.0,37.1865,37.2663,37.172,37.2518,128338.0
2016-12-07 15:35:00,51.33,51.4,51.31,51.38,123978.0,37.2518,37.3026,37.2373,37.2881,123978.0
2016-12-07 15:40:00,51.37,51.38,51.33,51.36,95833.0,37.2808,37.2881,37.2518,37.2736,95833.0
2016-12-07 15:45:00,51.35,51.36,51.24,51.24,213334.0,37.2663,37.2736,37.1865,37.1865,213334.0
2016-12-07 15:50:00,51.25,51.26,51.22,51.24,308719.0,37.1937,37.201,37.172,37.1865,308719.0
2016-12-07 15:55:00,51.23,51.36,51.21,51.35,814956.0,37.1792,37.2736,37.1647,37.2663,814956.0
2016-12-08 09:30:00,51.56,52.19,51.56,52.17,293542.0,37.4187,37.8759,37.4187,37.8614,293542.0
2016-12-08 09:35:00,52.17,52.19,51.93,52.02,198607.0,37.8614,37.8759,37.6872,37.7526,198607.0
2016-12-08 09:40:00,52.03,52.15,52.03,52.06,122843.0,37.7598,37.8469,37.7598,37.7816,122843.0
2016-12-08 09:45:00,52.05,52.07,51.84,51.91,135363.0,37.7743,37.7888,37.6219,37.6727,135363.0
2016-12-08 09:50:00,51.91,52.02,51.85,51.88,104934.0,37.6727,37.7526,37.6292,37.651,104934.0
2016-12-08 09:55:00,51.88,51.91,51.83,51.91,129040.0,37.651,37.6727,37.6147,37.6727,129040.0
2016-12-08 10:00:00,51.91,51.91,51.78,51.85,294591.0,37.6727,37.6727,37.5784,37.6292,294591.0
2016-12-08 10:05:00,51.85,51.86,51.78,51.81,126840.0,37.6292,37.6364,37.5784,37.6002,126840.0
2016-12-08 10:10:00,51.81,51.83,51.63,51.63,227954.0,37.6002,37.6147,37.4695,37.4695,227954.0
2016-12-08 10:15:00,51.64,51.78,51.63,51.72,198721.0,37.4768,37.5784,37.4695,37.5348,198721.0
2016-12-08 10:20:00,51.71,51.81,51.67,51.81,122921.0,37.5276,37.6002,37.4986,37.6002,122921.0
2016-12-08 10:25:00,51.81,51.84,51.78,51.82,97487.0,37.6002,37.6219,37.5784,37.6074,97487.0
2016-12-08 10:30:00,51.82,51.84,51.78,51.81,65515.0,37.6074,37.6219,37.5784,37.6002,65515.0
2016-12-08 10:35:00,51.82,51.89,51.81,51.89,95360.0,37.6074,37.6582,37.6002,37.6582,95360.0
2016-12-08 10:40:00,51.88,51.89,51.81,51.82,71546.0,37.651,37.6582,37.6002,37.6074,71546.0
2016-12-08 10:45:00,51.82,51.86,51.77,51.81,96952.0,37.6074,37.6364,37.5711,37.6002,96952.0
2016-12-08 10:50:00,51.8,51.82,51.76,51.77,107026.0,37.5929,37.6074,37.5639,37.5711,107026.0
2016-12-08 10:55:00,51.78,51.79,51.72,51.75,102704.0,37.5784,37.5856,37.5348,37.5566,102704.0
2016-12-08 11:00:00,51.76,51.89,51.75,51.88,146995.0,37.5639,37.6582,37.5566,37.651,146995.0
2016-12-08 11:05:00,51.88,51.9,51.82,51.82,47608.0,37.651,37.6655,37.6074,37.6074,47608.0
2016-12-08 11:10:00,51.81,51.84,51.77,51.78,51296.0,37.6002,37.6219,37.5711,37.5784,51296.0
2016-12-08 11:15:00,51.78,51.79,51.72,51.79,69163.0,37.5784,37.5856,37.5348,37.5856,69163.0
2016-12-08 11:20:00,51.78,51.87,51.78,51.84,57043.0,37.5784,37.6437,37.5784,37.6219,57043.0
2016-12-08 11:25:00,51.84,51.87,51.8,51.81,48714.0,37.6219,37.6437,37.5929,37.6002,48714.0
2016-12-08 11:30:00,51.81,51.81,51.75,51.8,49076.0,37.6002,37.6002,37.5566,37.5929,49076.0
2016-12-08 11:35:00,51.8,51.83,51.77,51.83,52251.0,37.5929,37.6147,37.5711,37.6147,52251.0
2016-12-08 11:40:00,51.82,51.86,51.8,51.86,44066.0,37.6074,37.6364,37.5929,37.6364,44066.0
2016-12-08 11:45:00,51.85,51.87,51.82,51.86,52511.0,37.6292,37.6437,37.6074,37.6364,52511.0
2016-12-08 11:50:00,51.85,51.88,51.83,51.85,59321.0,37.6292,37.651,37.6147,37.6292,59321.0
2016-12-08 11:55:00,51.84,51.89,51.83,51.89,65399.0,37.6219,37.6582,37.6147,37.6582,65399.0
2016-12-08 12:00:00,51.89,51.95,51.89,51.94,58430.0,37.6582,37.7018,37.6582,37.6945,58430.0
2016-12-08 12:05:00,51.95,51.97,51.92,51.95,47367.0,37.7018,37.7163,37.68,37.7018,47367.0
2016-12-08 12:10:00,51.95,51.98,51.94,51.98,42251.0,37.7018,37.7235,37.6945,37.7235,42251.0
2016-12-08 12:15:00,51.97,51.98,51.91,51.95,38391.0,37.7163,37.7235,37.6727,37.7018,38391.0
2016-12-08 12:20:00,51.95,52.05,51.94,52.03,61122.0,37.7018,37.7743,37.6945,37.7598,61122.0
2016-12-08 12:25:00,52.02,52.12,52.02,52.09,114681.0,37.7526,37.8251,37.7526,37.8034,114681.0
2016-12-08 12:30:00,52.08,52.18,52.08,52.18,86383.0,37.7961,37.8687,37.7961,37.8687,86383.0
2016-12-08 12:35:00,52.17,52.19,52.13,52.16,129184.0,37.8614,37.8759,37.8324,37.8542,129184.0
2016-12-08 12:40:00,52.16,52.16,52.11,52.15,57498.0,37.8542,37.8542,37.8179,37.8469,57498.0
2016-12-08 12:45:00,52.15,52.18,52.12,52.16,51399.0,37.8469,37.8687,37.8251,37.8542,51399.0
2016-12-08 12:50:00,52.16,52.17,52.1,52.1,71830.0,37.8542,37.8614,37.8106,37.8106,71830.0
2016-12-08 12:55:00,52.1,52.16,52.1,52.14,33544.0,37.8106,37.8542,37.8106,37.8396,33544.0
2016-12-08 13:00:00,52.15,52.16,52.1,52.13,46432.0,37.8469,37.8542,37.8106,37.8324,46432.0
2016-12-08 13:05:00,52.12,52.14,52.11,52.14,29198.0,37.8251,37.8396,37.8179,37.8396,29198.0
2016-12-08 13:10:00,52.14,52.18,52.12,52.17,50400.0,37.8396,37.8687,37.8251,37.8614,50400.0
2016-12-08 13:15:00,52.18,52.2,52.15,52.18,61453.0,37.8687,37.8832,37.8469,37.8687,61453.0
2016-12-08 13:20:00,52.18,52.19,52.13,52.16,48672.0,37.8687,37.8759,37.8324,37.8542,48672.0
2016-12-08 13:25:00,52.16,52.18,52.15,52.17,47707.0,37.8542,37.8687,37.8469,37.8614,47707.0
2016-12-08 13:30:00,52.17,52.19,52.15,52.16,49101.0,37.8614,37.8759,37.8469,37.8542,49101.0
2016-12-08 13:35:00,52.17,52.23,52.16,52.22,35770.0,37.8614,37.905,37.8542,37.8977,35770.0
2016-12-08 13:40:00,52.22,52.22,52.15,52.19,69352.0,37.8977,37.8977,37.8469,37.8759,69352.0
2016-12-08 13:45:00,52.19,52.21,52.17,52.2,54287.0,37.8759,37.8904,37.8614,37.8832,54287.0
2016-12-08 13:50:00,52.2,52.25,52.18,52.2,109121.0,37.8832,37.9195,37.8687,37.8832,109121.0
2016-12-08 13:55:00,52.19,52.28,52.18,52.27,78341.0,37.8759,37.9412,37.8687,37.934,78341.0
2016-12-08 14:00:00,52.26,52.28,52.24,52.27,49687.0,37.9267,37.9412,37.9122,37.934,49687.0
2016-12-08 14:05:00,52.28,52.29,52.15,52.15,50536.0,37.9412,37.9485,37.8469,37.8469,50536.0
2016-12-08 14:10:00,52.15,52.18,52.12,52.18,57183.0,37.8469,37.8687,37.8251,37.8687,57183.0
2016-12-08 14:15:00,52.17,52.18,52.12,52.13,33568.0,37.8614,37.8687,37.8251,37.8324,33568.0
2016-12-08 14:20:00,52.14,52.16,52.07,52.08,45614.0,37.8396,37.8542,37.7888,37.7961,45614.0
2016-12-08 14:25:00,52.08,52.16,52.07,52.13,45003.0,37.7961,37.8542,37.7888,37.8324,45003.0
2016-12-08 14:30:00,52.14,52.15,52.09,52.1,62845.0,37.8396,37.8469,37.8034,37.8106,62845.0
2016-12-08 14:35:00,52.1,52.1,52.03,52.04,108724.0,37.8106,37.8106,37.7598,37.7671,108724.0
2016-12-08 14:40:00,52.02,52.04,51.96,51.97,162465.0,37.7526,37.7671,37.709,37.7163,162465.0
2016-12-08 14:45:00,51.96,51.97,51.9,51.93,366291.0,37.709,37.7163,37.6655,37.6872,366291.0
2016-12-08 14:50:00,51.93,51.93,51.89,51.9,315082.0,37.6872,37.6872,37.6582,37.6655,315082.0
2016-12-08 14:55:00,51.9,51.91,51.83,51.87,211011.0,37.6655,37.6727,37.6147,37.6437,211011.0
2016-12-08 15:00:00,51.87,51.89,51.85,51.88,127435.0,37.6437,37.6582,37.6292,37.651,127435.0
2016-12-08 15:05:00,51.88,51.9,51.79,51.82,138776.0,37.651,37.6655,37.5856,37.6074,138776.0
2016-12-08 15:10:00,51.81,51.85,51.79,51.85,84496.0,37.6002,37.6292,37.5856,37.6292,84496.0
2016-12-08 15:15:00,51.85,51.88,51.83,51.87,136177.0,37.6292,37.651,37.6147,37.6437,136177.0
2016-12-08 15:20:00,51.86,51.94,51.84,51.93,149895.0,37.6364,37.6945,37.6219,37.6872,149895.0
2016-12-08 15:25:00,51.93,51.97,51.9,51.91,691284.0,37.6872,37.7163,37.6655,37.6727,691284.0
2016-12-08 15:30:00,51.92,51.94,51.9,51.93,107315.0,37.68,37.6945,37.6655,37.6872,107315.0
2016-12-08 15:35:00,51.94,51.99,51.92,51.97,109716.0,37.6945,37.7308,37.68,37.7163,109716.0
2016-12-08 15:40:00,51.96,52.01,51.95,51.97,88022.0,37.709,37.7453,37.7018,37.7163,88022.0
2016-12-08 15:45:00,51.96,51.96,51.9,51.94,381849.0,37.709,37.709,37.6655,37.6945,381849.0
2016-12-08 15:50:00,51.93,51.98,51.91,51.98,332608.0,37.6872,37.7235,37.6727,37.7235,332608.0
2016-12-08 15:55:00,51.98,51.98,51.87,51.91,493076.0,37.7235,37.7235,37.6437,37.6727,493076.0
2016-12-09 09:30:00,51.9,51.95,51.71,51.74,196413.0,37.6655,37.7018,37.5276,37.5494,196413.0
2016-12-09 09:35:00,51.74,51.75,51.59,51.65,64186.0,37.5494,37.5566,37.4405,37.484,64186.0
2016-12-09 09:40:00,51.65,51.69,51.61,51.63,66552.0,37.484,37.5131,37.455,37.4695,66552.0
2016-12-09 09:45:00,51.64,51.71,51.63,51.7,63271.0,37.4768,37.5276,37.4695,37.5203,63271.0
2016-12-09 09:50:00,51.71,51.81,51.69,51.8,64326.0,37.5276,37.6002,37.5131,37.5929,64326.0
2016-12-09 09:55:00,51.79,51.79,51.67,51.7,49171.0,37.5856,37.5856,37.4986,37.5203,49171.0
2016-12-09 10:00:00,51.7,51.75,51.64,51.74,170642.0,37.5203,37.5566,37.4768,37.5494,170642.0
2016-12-09 10:05:00,51.74,51.81,51.72,51.77,84495.0,37.5494,37.6002,37.5348,37.5711,84495.0
2016-12-09 10:10:00,51.78,51.83,51.72,51.75,85434.0,37.5784,37.6147,37.5348,37.5566,85434.0
2016-12-09 10:15:00,51.75,51.76,51.7,51.74,42803.0,37.5566,37.5639,37.5203,37.5494,42803.0
2016-12-09 10:20:00,51.74,51.78,51.73,51.76,28623.0,37.5494,37.5784,37.5421,37.5639,28623.0
2016-12-09 10:25:00,51.77,51.86,51.76,51.83,48595.0,37.5711,37.6364,37.5639,37.6147,48595.0
2016-12-09 10:30:00,51.83,51.88,51.8,51.88,68700.0,37.6147,37.651,37.5929,37.651,68700.0
2016-12-09 10:35:00,51.88,51.91,51.84,51.85,86649.0,37.651,37.6727,37.6219,37.6292,86649.0
2016-12-09 10:40:00,51.84,51.86,51.81,51.86,78296.0,37.6219,37.6364,37.6002,37.6364,78296.0
2016-12-09 10:45:00,51.86,51.9,51.84,51.89,35765.0,37.6364,37.6655,37.6219,37.6582,35765.0
2016-12-09 10:50:00,51.89,51.91,51.83,51.84,82843.0,37.6582,37.6727,37.6147,37.6219,82843.0
2016-12-09 10:55:00,51.84,51.85,51.79,51.81,44185.0,37.6219,37.6292,37.5856,37.6002,44185.0
2016-12-09 11:00:00,51.81,51.83,51.79,51.8,20557.0,37.6002,37.6147,37.5856,37.5929,20557.0
2016-12-09 11:05:00,51.8,51.82,51.78,51.81,97103.0,37.5929,37.6074,37.5784,37.6002,97103.0
2016-12-09 11:10:00,51.82,51.88,51.81,51.87,101875.0,37.6074,37.651,37.6002,37.6437,101875.0
2016-12-09 11:15:00,51.86,51.9,51.86,51.87,155728.0,37.6364,37.6655,37.6364,37.6437,155728.0
2016-12-09 11:20:00,51.87,51.9,51.81,51.82,183103.0,37.6437,37.6655,37.6002,37.6074,183103.0
2016-12-09 11:25:00,51.81,51.82,51.76,51.77,73830.0,37.6002,37.6074,37.5639,37.5711,73830.0
2016-12-09 11:30:00,51.78,51.82,51.75,51.82,49157.0,37.5784,37.6074,37.5566,37.6074,49157.0
2016-12-09 11:35:00,51.82,51.87,51.81,51.86,55984.0,37.6074,37.6437,37.6002,37.6364,55984.0
2016-12-09 11:40:00,51.87,51.89,51.78,51.79,70594.0,37.6437,37.6582,37.5784,37.5856,70594.0
2016-12-09 11:45:00,51.79,51.84,51.78,51.83,61242.0,37.5856,37.6219,37.5784,37.6147,61242.0
2016-12-09 11:50:00,51.83,51.84,51.81,51.82,39345.0,37.6147,37.6219,37.6002,37.6074,39345.0
2016-12-09 11:55:00,51.82,51.85,51.78,51.79,59950.0,37.6074,37.6292,37.5784,37.5856,59950.0
2016-12-09 12:00:00,51.79,51.82,51.78,51.8,33960.0,37.5856,37.6074,37.5784,37.5929,33960.0
2016-12-09 12:05:00,51.8,51.84,51.79,51.82,43944.0,37.5929,37.6219,37.5856,37.6074,43944.0
2016-12-09 12:10:00,51.82,51.83,51.78,51.82,26502.0,37.6074,37.6147,37.5784,37.6074,26502.0
2016-12-09 12:15:00,51.82,51.82,51.78,51.82,224840.0,37.6074,37.6074,37.5784,37.6074,224840.0
2016-12-09 12:20:00,51.8,51.86,51.8,51.84,151768.0,37.5929,37.6364,37.5929,37.6219,151768.0
2016-12-09 12:25:00,51.85,51.89,51.83,51.89,49599.0,37.6292,37.6582,37.6147,37.6582,49599.0
2016-12-09 12:30:00,51.89,51.9,51.86,51.9,40470.0,37.6582,37.6655,37.6364,37.6655,40470.0
2016-12-09 12:35:00,51.9,51.91,51.86,51.87,191288.0,37.6655,37.6727,37.6364,37.6437,191288.0
2016-12-09 12:40:00,51.87,51.92,51.86,51.9,276042.0,37.6437,37.68,37.6364,37.6655,276042.0
2016-12-09 12:45:00,51.9,51.94,51.89,51.94,215501.0,37.6655,37.6945,37.6582,37.6945,215501.0
2016-12-09 12:50:00,51.94,51.98,51.93,51.96,61903.0,37.6945,37.7235,37.6872,37.709,61903.0
2016-12-09 12:55:00,51.96,51.96,51.91,51.92,54089.0,37.709,37.709,37.6727,37.68,54089.0
2016-12-09 13:00:00,51.92,51.93,51.9,51.9,29239.0,37.68,37.6872,37.6655,37.6655,29239.0
2016-12-09 13:05:00,51.91,51.92,51.87,51.92,59327.0,37.6727,37.68,37.6437,37.68,59327.0
2016-12-09 13:10:00,51.91,51.93,51.89,51.9,29083.0,37.6727,37.6872,37.6582,37.6655,29083.0
2016-12-09 13:15:00,51.89,51.91,51.88,51.9,32727.0,37.6582,37.6727,37.651,37.6655,32727.0
2016-12-09 13:20:00,51.9,51.94,51.89,51.94,43378.0,37.6655,37.6945,37.6582,37.6945,43378.0
2016-12-09 13:25:00,51.93,51.93,51.89,51.91,31420.0,37.6872,37.6872,37.6582,37.6727,31420.0
2016-12-09 13:30:00,51.91,51.94,51.9,51.9,33604.0,37.6727,37.6945,37.6655,37.6655,33604.0
2016-12-09 13:35:00,51.9,51.96,51.9,51.95,28359.0,37.6655,37.709,37.6655,37.7018,28359.0
2016-12-09 13:40:00,51.94,51.95,51.92,51.94,53965.0,37.6945,37.7018,37.68,37.6945,53965.0
2016-12-09 13:45:00,51.94,51.95,51.93,51.95,127772.0,37.6945,37.7018,37.6872,37.7018,127772.0
2016-12-09 13:50:00,51.95,52.0,51.94,51.99,22135.0,37.7018,37.738,37.6945,37.7308,22135.0
2016-12-09 13:55:00,52.0,52.04,51.99,52.01,35259.0,37.738,37.7671,37.7308,37.7453,35259.0
2016-12-09 14:00:00,52.01,52.04,52.0,52.01,71635.0,37.7453,37.7671,37.738,37.7453,71635.0
2016-12-09 14:05:00,52.02,52.02,51.98,52.01,193804.0,37.7526,37.7526,37.7235,37.7453,193804.0
2016-12-09 14:10:00,52.01,52.07,52.01,52.07,51702.0,37.7453,37.7888,37.7453,37.7888,51702.0
2016-12-09 14:15:00,52.07,52.08,52.04,52.04,59633.0,37.7888,37.7961,37.7671,37.7671,59633.0
2016-12-09 14:20:00,52.04,52.06,52.02,52.03,117881.0,37.7671,37.7816,37.7526,37.7598,117881.0
2016-12-09 14:25:00,52.04,52.05,51.99,52.0,235122.0,37.7671,37.7743,37.7308,37.738,235122.0
2016-12-09 14:30:00,52.0,52.02,51.98,52.0,108502.0,37.738,37.7526,37.7235,37.738,108502.0
2016-12-09 14:35:00,52.0,52.02,51.99,52.01,143544.0,37.738,37.7526,37.7308,37.7453,143544.0
2016-12-09 14:40:00,52.01,52.03,52.0,52.02,127191.0,37.7453,37.7598,37.738,37.7526,127191.0
2016-12-09 14:45:00,52.02,52.02,51.97,52.01,90827.0,37.7526,37.7526,37.7163,37.7453,90827.0
2016-12-09 14:50:00,52.01,52.04,52.0,52.03,106453.0,37.7453,37.7671,37.738,37.7598,106453.0
2016-12-09 14:55:00,52.03,52.04,52.0,52.03,63534.0,37.7598,37.7671,37.738,37.7598,63534.0
2016-12-09 15:00:00,52.03,52.05,52.02,52.03,60005.0,37.7598,37.7743,37.7526,37.7598,60005.0
2016-12-09 15:05:00,52.04,52.06,52.03,52.05,256964.0,37.7671,37.7816,37.7598,37.7743,256964.0
2016-12-09 15:10:00,52.05,52.07,52.03,52.05,241054.0,37.7743,37.7888,37.7598,37.7743,241054.0
2016-12-09 15:15:00,52.04,52.08,52.04,52.07,113700.0,37.7671,37.7961,37.7671,37.7888,113700.0
2016-12-09 15:20:00,52.07,52.07,52.01,52.05,114382.0,37.7888,37.7888,37.7453,37.7743,114382.0
2016-12-09 15:25:00,52.05,52.06,52.02,52.05,78560.0,37.7743,37.7816,37.7526,37.7743,78560.0
2016-12-09 15:30:00,52.05,52.05,52.01,52.02,106610.0,37.7743,37.7743,37.7453,37.7526,106610.0
2016-12-09 15:35:00,52.02,52.05,52.01,52.01,72806.0,37.7526,37.7743,37.7453,37.7453,72806.0
2016-12-09 15:40:00,52.02,52.02,51.97,51.98,108903.0,37.7526,37.7526,37.7163,37.7235,108903.0
2016-12-09 15:45:00,51.98,52.01,51.97,51.98,138514.0,37.7235,37.7453,37.7163,37.7235,138514.0
2016-12-09 15:50:00,51.99,52.03,51.98,52.01,268244.0,37.7308,37.7598,37.7235,37.7453,268244.0
2016-12-09 15:55:00,52.02,52.04,52.0,52.03,405486.0,37.7526,37.7671,37.738,37.7598,405486.0
2016-12-12 09:30:00,51.89,52.08,51.89,51.92,140921.0,37.6582,37.7961,37.6582,37.68,140921.0
2016-12-12 09:35:00,51.92,52.04,51.92,52.02,97728.0,37.68,37.7671,37.68,37.7526,97728.0
2016-12-12 09:40:00,52.02,52.03,51.87,51.93,152605.0,37.7526,37.7598,37.6437,37.6872,152605.0
2016-12-12 09:45:00,51.91,51.98,51.88,51.98,147341.0,37.6727,37.7235,37.651,37.7235,147341.0
2016-12-12 09:50:00,51.99,52.01,51.95,51.98,63587.0,37.7308,37.7453,37.7018,37.7235,63587.0
2016-12-12 09:55:00,51.98,52.07,51.98,52.05,53633.0,37.7235,37.7888,37.7235,37.7743,53633.0
2016-12-12 10:00:00,52.04,52.1,52.02,52.08,62805.0,37.7671,37.8106,37.7526,37.7961,62805.0
2016-12-12 10:05:00,52.09,52.09,51.99,52.0,76734.0,37.8034,37.8034,37.7308,37.738,76734.0
2016-12-12 10:10:00,52.0,52.0,51.95,51.95,41839.0,37.738,37.738,37.7018,37.7018,41839.0
2016-12-12 10:15:00,51.95,51.96,51.84,51.85,77990.0,37.7018,37.709,37.6219,37.6292,77990.0
2016-12-12 10:20:00,51.86,51.9,51.84,51.89,83431.0,37.6364,37.6655,37.6219,37.6582,83431.0
2016-12-12 10:25:00,51.89,51.9,51.71,51.72,120750.0,37.6582,37.6655,37.5276,37.5348,120750.0
2016-12-12 10:30:00,51.72,51.79,51.71,51.73,54148.0,37.5348,37.5856,37.5276,37.5421,54148.0
2016-12-12 10:35:00,51.74,51.81,51.73,51.81,40035.0,37.5494,37.6002,37.5421,37.6002,40035.0
2016-12-12 10:40:00,51.8,51.81,51.7,51.7,61278.0,37.5929,37.6002,37.5203,37.5203,61278.0
2016-12-12 10:45:00,51.71,51.72,51.62,51.63,52264.0,37.5276,37.5348,37.4623,37.4695,52264.0
2016-12-12 10:50:00,51.63,51.64,51.6,51.6,49242.0,37.4695,37.4768,37.4478,37.4478,49242.0
2016-12-12 10:55:00,51.61,51.7,51.6,51.69,52479.0,37.455,37.5203,37.4478,37.5131,52479.0
2016-12-12 11:00:00,51.68,51.7,51.66,51.66,65666.0,37.5058,37.5203,37.4913,37.4913,65666.0
2016-12-12 11:05:00,51.67,51.71,51.65,51.69,31660.0,37.4986,37.5276,37.484,37.5131,31660.0
2016-12-12 11:10:00,51.69,51.74,51.68,51.71,18874.0,37.5131,37.5494,37.5058,37.5276,18874.0
2016-12-12 11:15:00,51.71,51.75,51.69,51.72,42734.0,37.5276,37.5566,37.5131,37.5348,42734.0
2016-12-12 11:20:00,51.72,51.78,51.72,51.73,67698.0,37.5348,37.5784,37.5348,37.5421,67698.0
2016-12-12 11:25:00,51.74,51.77,51.71,51.72,31544.0,37.5494,37.5711,37.5276,37.5348,31544.0
2016-12-12 11:30:00,51.72,51.73,51.66,51.67,89230.0,37.5348,37.5421,37.4913,37.4986,89230.0
2016-12-12 11:35:00,51.68,51.72,51.67,51.68,39588.0,37.5058,37.5348,37.4986,37.5058,39588.0
2016-12-12 11:40:00,51.68,51.68,51.6,51.61,26124.0,37.5058,37.5058,37.4478,37.455,26124.0
2016-12-12 11:45:00,51.6,51.63,51.57,51.62,82048.0,37.4478,37.4695,37.426,37.4623,82048.0
2016-12-12 11:50:00,51.62,51.64,51.56,51.57,32988.0,37.4623,37.4768,37.4187,37.426,32988.0
2016-12-12 11:55:00,51.58,51.63,51.52,51.62,31337.0,37.4332,37.4695,37.3897,37.4623,31337.0
2016-12-12 12:00:00,51.61,51.62,51.54,51.54,30073.0,37.455,37.4623,37.4042,37.4042,30073.0
2016-12-12 12:05:00,51.53,51.55,51.46,51.47,40666.0,37.3969,37.4115,37.3461,37.3534,40666.0
2016-12-12 12:10:00,51.47,51.57,51.47,51.56,29638.0,37.3534,37.426,37.3534,37.4187,29638.0
2016-12-12 12:15:00,51.57,51.57,51.52,51.54,29692.0,37.426,37.426,37.3897,37.4042,29692.0
2016-12-12 12:20:00,51.53,51.56,51.49,51.55,44694.0,37.3969,37.4187,37.3679,37.4115,44694.0
2016-12-12 12:25:00,51.55,51.57,51.51,51.53,29189.0,37.4115,37.426,37.3824,37.3969,29189.0
2016-12-12 12:30:00,51.54,51.55,51.5,51.55,49377.0,37.4042,37.4115,37.3752,37.4115,49377.0
2016-12-12 12:35:00,51.55,51.61,51.53,51.61,67776.0,37.4115,37.455,37.3969,37.455,67776.0
2016-12-12 12:40:00,51.61,51.63,51.58,51.62,39029.0,37.455,37.4695,37.4332,37.4623,39029.0
2016-12-12 12:45:00,51.62,51.67,51.61,51.61,32362.0,37.4623,37.4986,37.455,37.455,32362.0
2016-12-12 12:50:00,51.61,51.62,51.57,51.59,26451.0,37.455,37.4623,37.426,37.4405,26451.0
2016-12-12 12:55:00,51.6,51.61,51.57,51.58,26020.0,37.4478,37.455,37.426,37.4332,26020.0
2016-12-12 13:00:00,51.58,51.62,51.56,51.62,25009.0,37.4332,37.4623,37.4187,37.4623,25009.0
2016-12-12 13:05:00,51.62,51.62,51.59,51.6,15903.0,37.4623,37.4623,37.4405,37.4478,15903.0
2016-12-12 13:10:00,51.61,51.66,51.6,51.65,49859.0,37.455,37.4913,37.4478,37.484,49859.0
2016-12-12 13:15:00,51.66,51.75,51.64,51.75,57737.0,37.4913,37.5566,37.4768,37.5566,57737.0
2016-12-12 13:20:00,51.75,51.75,51.7,51.71,35111.0,37.5566,37.5566,37.5203,37.5276,35111.0
2016-12-12 13:25:00,51.72,51.76,51.72,51.74,23233.0,37.5348,37.5639,37.5348,37.5494,23233.0
2016-12-12 13:30:00,51.73,51.75,51.69,51.72,43142.0,37.5421,37.5566,37.5131,37.5348,43142.0
2016-12-12 13:35:00,51.72,51.72,51.64,51.65,52973.0,37.5348,37.5348,37.4768,37.484,52973.0
2016-12-12 13:40:00,51.65,51.69,51.65,51.69,48526.0,37.484,37.5131,37.484,37.5131,48526.0
2016-12-12 13:45:00,51.69,51.69,51.63,51.63,46166.0,37.5131,37.5131,37.4695,37.4695,46166.0
2016-12-12 13:50:00,51.63,51.64,51.6,51.61,33539.0,37.4695,37.4768,37.4478,37.455,33539.0
2016-12-12 13:55:00,51.6,51.63,51.59,51.61,35043.0,37.4478,37.4695,37.4405,37.455,35043.0
2016-12-12 14:00:00,51.61,51.65,51.61,51.62,35862.0,37.455,37.484,37.455,37.4623,35862.0
2016-12-12 14:05:00,51.62,51.66,51.61,51.66,44100.0,37.4623,37.4913,37.455,37.4913,44100.0
2016-12-12 14:10:00,51.65,51.71,51.65,51.71,69049.0,37.484,37.5276,37.484,37.5276,69049.0
2016-12-12 14:15:00,51.71,51.74,51.7,51.73,97364.0,37.5276,37.5494,37.5203,37.5421,97364.0
2016-12-12 14:20:00,51.73,51.73,51.7,51.71,26978.0,37.5421,37.5421,37.5203,37.5276,26978.0
2016-12-12 14:25:00,51.71,51.72,51.69,51.69,48204.0,37.5276,37.5348,37.5131,37.5131,48204.0
2016-12-12 14:30:00,51.69,51.71,51.65,51.66,88278.0,37.5131,37.5276,37.484,37.4913,88278.0
2016-12-12 14:35:00,51.66,51.66,51.61,51.61,60437.0,37.4913,37.4913,37.455,37.455,60437.0
2016-12-12 14:40:00,51.6,51.62,51.59,51.61,56485.0,37.4478,37.4623,37.4405,37.455,56485.0
2016-12-12 14:45:00,51.62,51.65,51.59,51.59,46660.0,37.4623,37.484,37.4405,37.4405,46660.0
2016-12-12 14:50:00,51.59,51.6,51.56,51.57,36420.0,37.4405,37.4478,37.4187,37.426,36420.0
2016-12-12 14:55:00,51.57,51.59,51.54,51.57,44347.0,37.426,37.4405,37.4042,37.426,44347.0
2016-12-12 15:00:00,51.58,51.59,51.56,51.59,35205.0,37.4332,37.4405,37.4187,37.4405,35205.0
2016-12-12 15:05:00,51.59,51.6,51.57,51.58,20317.0,37.4405,37.4478,37.426,37.4332,20317.0
2016-12-12 15:10:00,51.59,51.61,51.51,51.51,64362.0,37.4405,37.455,37.3824,37.3824,64362.0
2016-12-12 15:15:00,51.52,51.53,51.49,51.49,113662.0,37.3897,37.3969,37.3679,37.3679,113662.0
2016-12-12 15:20:00,51.49,51.52,51.48,51.5,119903.0,37.3679,37.3897,37.3607,37.3752,119903.0
2016-12-12 15:25:00,51.51,51.54,51.47,51.48,69774.0,37.3824,37.4042,37.3534,37.3607,69774.0
2016-12-12 15:30:00,51.47,51.5,51.45,51.47,51199.0,37.3534,37.3752,37.3389,37.3534,51199.0
2016-12-12 15:35:00,51.46,51.51,51.45,51.49,100888.0,37.3461,37.3824,37.3389,37.3679,100888.0
2016-12-12 15:40:00,51.49,51.52,51.48,51.5,109699.0,37.3679,37.3897,37.3607,37.3752,109699.0
2016-12-12 15:45:00,51.5,51.54,51.5,51.51,149391.0,37.3752,37.4042,37.3752,37.3824,149391.0
2016-12-12 15:50:00,51.52,51.54,51.5,51.52,153000.0,37.3897,37.4042,37.3752,37.3897,153000.0
2016-12-12 15:55:00,51.53,51.58,51.52,51.55,298196.0,37.3969,37.4332,37.3897,37.4115,298196.0
2016-12-13 09:30:00,51.73,51.83,51.65,51.7,102448.0,37.5421,37.6147,37.484,37.5203,102448.0
2016-12-13 09:35:00,51.7,51.81,51.66,51.8,124538.0,37.5203,37.6002,37.4913,37.5929,124538.0
2016-12-13 09:40:00,51.79,51.92,51.79,51.87,85594.0,37.5856,37.68,37.5856,37.6437,85594.0
2016-12-13 09:45:00,51.88,51.88,51.75,51.77,85095.0,37.651,37.651,37.5566,37.5711,85095.0
2016-12-13 09:50:00,51.77,51.78,51.7,51.72,56258.0,37.5711,37.5784,37.5203,37.5348,56258.0
2016-12-13 09:55:00,51.73,51.75,51.71,51.75,51303.0,37.5421,37.5566,37.5276,37.5566,51303.0
2016-12-13 10:00:00,51.74,51.75,51.65,51.68,195006.0,37.5494,37.5566,37.484,37.5058,195006.0
2016-12-13 10:05:00,51.68,51.7,51.66,51.69,104955.0,37.5058,37.5203,37.4913,37.5131,104955.0
2016-12-13 10:10:00,51.68,51.7,51.59,51.61,79864.0,37.5058,37.5203,37.4405,37.455,79864.0
2016-12-13 10:15:00,51.61,51.62,51.56,51.6,144938.0,37.455,37.4623,37.4187,37.4478,144938.0
2016-12-13 10:20:00,51.59,51.61,51.55,51.57,70102.0,37.4405,37.455,37.4115,37.426,70102.0
2016-12-13 10:25:00,51.58,51.58,51.51,51.52,134275.0,37.4332,37.4332,37.3824,37.3897,134275.0
2016-12-13 10:30:00,51.51,51.52,51.38,51.39,103831.0,37.3824,37.3897,37.2881,37.2953,103831.0
2016-12-13 10:35:00,51.39,51.41,51.33,51.37,135500.0,37.2953,37.3099,37.2518,37.2808,135500.0
2016-12-13 10:40:00,51.38,51.43,51.37,51.4,61552.0,37.2881,37.3244,37.2808,37.3026,61552.0
2016-12-13 10:45:00,51.4,51.41,51.34,51.35,37648.0,37.3026,37.3099,37.2591,37.2663,37648.0
2016-12-13 10:50:00,51.36,51.36,51.27,51.29,121965.0,37.2736,37.2736,37.2083,37.2228,121965.0
2016-12-13 10:55:00,51.3,51.31,51.28,51.29,184301.0,37.23,37.2373,37.2155,37.2228,184301.0
2016-12-13 11:00:00,51.3,51.31,51.27,51.3,141379.0,37.23,37.2373,37.2083,37.23,141379.0
2016-12-13 11:05:00,51.3,51.3,51.24,51.26,117601.0,37.23,37.23,37.1865,37.201,117601.0
2016-12-13 11:10:00,51.26,51.3,51.24,51.29,49919.0,37.201,37.23,37.1865,37.2228,49919.0
2016-12-13 11:15:00,51.29,51.3,51.26,51.29,67645.0,37.2228,37.23,37.201,37.2228,67645.0
2016-12-13 11:20:00,51.29,51.37,51.28,51.36,168953.0,37.2228,37.2808,37.2155,37.2736,168953.0
2016-12-13 11:25:00,51.36,51.37,51.29,51.29,125353.0,37.2736,37.2808,37.2228,37.2228,125353.0
2016-12-13 11:30:00,51.28,51.29,51.23,51.25,41676.0,37.2155,37.2228,37.1792,37.1937,41676.0
2016-12-13 11:35:00,51.24,51.25,51.2,51.23,77877.0,37.1865,37.1937,37.1575,37.1792,77877.0
2016-12-13 11:40:00,51.23,51.27,51.19,51.2,64001.0,37.1792,37.2083,37.1502,37.1575,64001.0
2016-12-13 11:45:00,51.2,51.29,51.19,51.29,37403.0,37.1575,37.2228,37.1502,37.2228,37403.0
2016-12-13 11:50:00,51.28,51.3,51.25,51.3,65343.0,37.2155,37.23,37.1937,37.23,65343.0
2016-12-13 11:55:00,51.29,51.31,51.24,51.29,66972.0,37.2228,37.2373,37.1865,37.2228,66972.0
2016-12-13 12:00:00,51.29,51.32,51.28,51.32,92246.0,37.2228,37.2445,37.2155,37.2445,92246.0
2016-12-13 12:05:00,51.32,51.34,51.3,51.33,105962.0,37.2445,37.2591,37.23,37.2518,105962.0
2016-12-13 12:10:00,51.33,51.38,51.28,51.32,244835.0,37.2518,37.2881,37.2155,37.2445,244835.0
2016-12-13 12:15:00,51.32,51.4,51.31,51.38,89403.0,37.2445,37.3026,37.2373,37.2881,89403.0
2016-12-13 12:20:00,51.38,51.42,51.37,51.42,89598.0,37.2881,37.3171,37.2808,37.3171,89598.0
2016-12-13 12:25:00,51.41,51.44,51.4,51.43,119648.0,37.3099,37.3316,37.3026,37.3244,119648.0
2016-12-13 12:30:00,51.43,51.53,51.42,51.52,70543.0,37.3244,37.3969,37.3171,37.3897,70543.0
2016-12-13 12:35:00,51.53,51.58,51.52,51.57,42181.0,37.3969,37.4332,37.3897,37.426,42181.0
2016-12-13 12:40:00,51.57,51.6,51.56,51.59,35669.0,37.426,37.4478,37.4187,37.4405,35669.0
2016-12-13 12:45:00,51.59,51.59,51.54,51.55,39703.0,37.4405,37.4405,37.4042,37.4115,39703.0
2016-12-13 12:50:00,51.55,51.58,51.54,51.58,26221.0,37.4115,37.4332,37.4042,37.4332,26221.0
2016-12-13 12:55:00,51.59,51.59,51.56,51.58,27031.0,37.4405,37.4405,37.4187,37.4332,27031.0
2016-12-13 13:00:00,51.57,51.59,51.54,51.55,42091.0,37.426,37.4405,37.4042,37.4115,42091.0
2016-12-13 13:05:00,51.56,51.59,51.55,51.56,19933.0,37.4187,37.4405,37.4115,37.4187,19933.0
2016-12-13 13:10:00,51.57,51.63,51.56,51.61,19776.0,37.426,37.4695,37.4187,37.455,19776.0
2016-12-13 13:15:00,51.6,51.65,51.6,51.64,28588.0,37.4478,37.484,37.4478,37.4768,28588.0
2016-12-13 13:20:00,51.64,51.66,51.62,51.64,21858.0,37.4768,37.4913,37.4623,37.4768,21858.0
2016-12-13 13:25:00,51.64,51.65,51.58,51.61,76865.0,37.4768,37.484,37.4332,37.455,76865.0
2016-12-13 13:30:00,51.61,51.62,51.58,51.58,73322.0,37.455,37.4623,37.4332,37.4332,73322.0
2016-12-13 13:35:00,51.58,51.61,51.56,51.57,30200.0,37.4332,37.455,37.4187,37.426,30200.0
2016-12-13 13:40:00,51.57,51.58,51.54,51.55,28507.0,37.426,37.4332,37.4042,37.4115,28507.0
2016-12-13 13:45:00,51.55,51.57,51.53,51.54,27358.0,37.4115,37.426,37.3969,37.4042,27358.0
2016-12-13 13:50:00,51.54,51.58,51.54,51.58,34199.0,37.4042,37.4332,37.4042,37.4332,34199.0
2016-12-13 13:55:00,51.57,51.59,51.57,51.58,38714.0,37.426,37.4405,37.426,37.4332,38714.0
2016-12-13 14:00:00,51.58,51.58,51.57,51.57,14692.0,37.4332,37.4332,37.426,37.426,14692.0
2016-12-13 14:05:00,51.58,51.59,51.56,51.56,63057.0,37.4332,37.4405,37.4187,37.4187,63057.0
2016-12-13 14:10:00,51.56,51.57,51.52,51.54,53363.0,37.4187,37.426,37.3897,37.4042,53363.0
2016-12-13 14:15:00,51.55,51.57,51.53,51.57,65152.0,37.4115,37.426,37.3969,37.426,65152.0
2016-12-13 14:20:00,51.56,51.6,51.56,51.6,81412.0,37.4187,37.4478,37.4187,37.4478,81412.0
2016-12-13 14:25:00,51.6,51.62,51.59,51.59,54204.0,37.4478,37.4623,37.4405,37.4405,54204.0
2016-12-13 14:30:00,51.59,51.62,51.47,51.61,72707.0,37.4405,37.4623,37.3534,37.455,72707.0
2016-12-13 14:35:00,51.61,51.62,51.57,51.62,80224.0,37.455,37.4623,37.426,37.4623,80224.0
2016-12-13 14:40:00,51.62,51.63,51.59,51.63,75861.0,37.4623,37.4695,37.4405,37.4695,75861.0
2016-12-13 14:45:00,51.62,51.65,51.61,51.64,123197.0,37.4623,37.484,37.455,37.4768,123197.0
2016-12-13 14:50:00,51.64,51.68,51.63,51.66,38753.0,37.4768,37.5058,37.4695,37.4913,38753.0
2016-12-13 14:55:00,51.67,51.68,51.64,51.66,92452.0,37.4986,37.5058,37.4768,37.4913,92452.0
2016-12-13 15:00:00,51.66,51.67,51.61,51.66,71384.0,37.4913,37.4986,37.455,37.4913,71384.0
2016-12-13 15:05:00,51.66,51.66,51.63,51.65,67382.0,37.4913,37.4913,37.4695,37.484,67382.0
2016-12-13 15:10:00,51.65,51.65,51.57,51.58,47953.0,37.484,37.484,37.426,37.4332,47953.0
2016-12-13 15:15:00,51.58,51.64,51.57,51.62,74892.0,37.4332,37.4768,37.426,37.4623,74892.0
2016-12-13 15:20:00,51.62,51.66,51.61,51.61,88881.0,37.4623,37.4913,37.455,37.455,88881.0
2016-12-13 15:25:00,51.61,51.67,51.61,51.66,40943.0,37.455,37.4986,37.455,37.4913,40943.0
2016-12-13 15:30:00,51.66,51.68,51.65,51.66,64301.0,37.4913,37.5058,37.484,37.4913,64301.0
2016-12-13 15:35:00,51.67,51.69,51.66,51.66,76042.0,37.4986,37.5131,37.4913,37.4913,76042.0
2016-12-13 15:40:00,51.66,51.71,51.66,51.69,80470.0,37.4913,37.5276,37.4913,37.5131,80470.0
2016-12-13 15:45:00,51.69,51.7,51.65,51.67,126294.0,37.5131,37.5203,37.484,37.4986,126294.0
2016-12-13 15:50:00,51.67,51.7,51.67,51.7,144036.0,37.4986,37.5203,37.4986,37.5203,144036.0
2016-12-13 15:55:00,51.69,51.71,51.68,51.7,342291.0,37.5131,37.5276,37.5058,37.5203,342291.0
2016-12-14 09:30:00,51.31,51.32,51.19,51.3,158304.0,37.2373,37.2445,37.1502,37.23,158304.0
2016-12-14 09:35:00,51.31,51.51,51.3,51.43,121235.0,37.2373,37.3824,37.23,37.3244,121235.0
2016-12-14 09:40:00,51.44,51.54,51.4,51.5,90411.0,37.3316,37.4042,37.3026,37.3752,90411.0
2016-12-14 09:45:00,51.49,51.54,51.43,51.46,197983.0,37.3679,37.4042,37.3244,37.3461,197983.0
2016-12-14 09:50:00,51.46,51.46,51.37,51.41,101809.0,37.3461,37.3461,37.2808,37.3099,101809.0
2016-12-14 09:55:00,51.41,51.43,51.34,51.4,102075.0,37.3099,37.3244,37.2591,37.3026,102075.0
2016-12-14 10:00:00,51.4,51.41,51.32,51.37,67176.0,37.3026,37.3099,37.2445,37.2808,67176.0
2016-12-14 10:05:00,51.37,51.39,51.31,51.39,93271.0,37.2808,37.2953,37.2373,37.2953,93271.0
2016-12-14 10:10:00,51.4,51.53,51.4,51.52,74229.0,37.3026,37.3969,37.3026,37.3897,74229.0
2016-12-14 10:15:00,51.52,51.62,51.52,51.59,119418.0,37.3897,37.4623,37.3897,37.4405,119418.0
2016-12-14 10:20:00,51.6,51.71,51.59,51.7,41284.0,37.4478,37.5276,37.4405,37.5203,41284.0
2016-12-14 10:25:00,51.69,51.73,51.68,51.71,70797.0,37.5131,37.5421,37.5058,37.5276,70797.0
2016-12-14 10:30:00,51.71,51.73,51.65,51.66,79885.0,37.5276,37.5421,37.484,37.4913,79885.0
2016-12-14 10:35:00,51.66,51.67,51.6,51.64,25417.0,37.4913,37.4986,37.4478,37.4768,25417.0
2016-12-14 10:40:00,51.65,51.68,51.59,51.59,20754.0,37.484,37.5058,37.4405,37.4405,20754.0
2016-12-14 10:45:00,51.6,51.61,51.52,51.55,27028.0,37.4478,37.455,37.3897,37.4115,27028.0
2016-12-14 10:50:00,51.55,51.59,51.53,51.59,31369.0,37.4115,37.4405,37.3969,37.4405,31369.0
2016-12-14 10:55:00,51.6,51.64,51.58,51.63,71803.0,37.4478,37.4768,37.4332,37.4695,71803.0
2016-12-14 11:00:00,51.63,51.69,51.61,51.69,28186.0,37.4695,37.5131,37.455,37.5131,28186.0
2016-12-14 11:05:00,51.68,51.75,51.68,51.74,83068.0,37.5058,37.5566,37.5058,37.5494,83068.0
2016-12-14 11:10:00,51.74,51.78,51.73,51.77,52789.0,37.5494,37.5784,37.5421,37.5711,52789.0
2016-12-14 11:15:00,51.77,51.88,51.76,51.85,188736.0,37.5711,37.651,37.5639,37.6292,188736.0
2016-12-14 11:20:00,51.85,51.85,51.8,51.84,57386.0,37.6292,37.6292,37.5929,37.6219,57386.0
2016-12-14 11:25:00,51.84,51.85,51.75,51.75,73340.0,37.6219,37.6292,37.5566,37.5566,73340.0
2016-12-14 11:30:00,51.75,51.75,51.62,51.63,55600.0,37.5566,37.5566,37.4623,37.4695,55600.0
2016-12-14 11:35:00,51.63,51.64,51.56,51.57,84126.0,37.4695,37.4768,37.4187,37.426,84126.0
2016-12-14 11:40:00,51.57,51.59,51.55,51.59,30027.0,37.426,37.4405,37.4115,37.4405,30027.0
2016-12-14 11:45:00,51.59,51.68,51.58,51.68,96770.0,37.4405,37.5058,37.4332,37.5058,96770.0
2016-12-14 11:50:00,51.67,51.69,51.65,51.67,38627.0,37.4986,37.5131,37.484,37.4986,38627.0
2016-12-14 11:55:00,51.67,51.73,51.64,51.71,107468.0,37.4986,37.5421,37.4768,37.5276,107468.0
2016-12-14 12:00:00,51.71,51.72,51.68,51.7,35961.0,37.5276,37.5348,37.5058,37.5203,35961.0
2016-12-14 12:05:00,51.71,51.72,51.67,51.7,24805.0,37.5276,37.5348,37.4986,37.5203,24805.0
2016-12-14 12:10:00,51.69,51.73,51.66,51.7,30662.0,37.5131,37.5421,37.4913,37.5203,30662.0
2016-12-14 12:15:00,51.7,51.72,51.68,51.69,18952.0,37.5203,37.5348,37.5058,37.5131,18952.0
2016-12-14 12:20:00,51.69,51.69,51.64,51.65,80713.0,37.5131,37.5131,37.4768,37.484,80713.0
2016-12-14 12:25:00,51.65,51.69,51.64,51.66,56038.0,37.484,37.5131,37.4768,37.4913,56038.0
2016-12-14 12:30:00,51.66,51.67,51.61,51.61,55949.0,37.4913,37.4986,37.455,37.455,55949.0
2016-12-14 12:35:00,51.62,51.62,51.58,51.58,23266.0,37.4623,37.4623,37.4332,37.4332,23266.0
2016-12-14 12:40:00,51.59,51.65,51.59,51.64,29389.0,37.4405,37.484,37.4405,37.4768,29389.0
2016-12-14 12:45:00,51.64,51.67,51.61,51.64,35610.0,37.4768,37.4986,37.455,37.4768,35610.0
2016-12-14 12:50:00,51.65,51.68,51.65,51.67,28091.0,37.484,37.5058,37.484,37.4986,28091.0
2016-12-14 12:55:00,51.68,51.71,51.67,51.69,42289.0,37.5058,37.5276,37.4986,37.5131,42289.0
2016-12-14 13:00:00,51.69,51.76,51.69,51.76,89876.0,37.5131,37.5639,37.5131,37.5639,89876.0
2016-12-14 13:05:00,51.76,51.77,51.7,51.71,49854.0,37.5639,37.5711,37.5203,37.5276,49854.0
2016-12-14 13:10:00,51.71,51.72,51.69,51.72,47007.0,37.5276,37.5348,37.5131,37.5348,47007.0
2016-12-14 13:15:00,51.72,51.73,51.68,51.72,38514.0,37.5348,37.5421,37.5058,37.5348,38514.0
2016-12-14 13:20:00,51.72,51.75,51.71,51.75,32743.0,37.5348,37.5566,37.5276,37.5566,32743.0
2016-12-14 13:25:00,51.75,51.75,51.73,51.74,46464.0,37.5566,37.5566,37.5421,37.5494,46464.0
2016-12-14 13:30:00,51.73,51.75,51.71,51.74,27312.0,37.5421,37.5566,37.5276,37.5494,27312.0
2016-12-14 13:35:00,51.74,51.82,51.73,51.78,90385.0,37.5494,37.6074,37.5421,37.5784,90385.0
2016-12-14 13:40:00,51.78,51.81,51.77,51.79,50631.0,37.5784,37.6002,37.5711,37.5856,50631.0
2016-12-14 13:45:00,51.79,51.79,51.73,51.76,28190.0,37.5856,37.5856,37.5421,37.5639,28190.0
2016-12-14 13:50:00,51.76,51.76,51.73,51.76,32489.0,37.5639,37.5639,37.5421,37.5639,32489.0
2016-12-14 13:55:00,51.75,51.78,51.72,51.75,54050.0,37.5566,37.5784,37.5348,37.5566,54050.0
2016-12-14 14:00:00,51.76,52.2,51.71,52.14,240146.0,37.5639,37.8832,37.5276,37.8396,240146.0
2016-12-14 14:05:00,52.13,52.3,52.07,52.25,82355.0,37.8324,37.9558,37.7888,37.9195,82355.0
2016-12-14 14:10:00,52.24,52.27,52.15,52.16,250860.0,37.9122,37.934,37.8469,37.8542,250860.0
2016-12-14 14:15:00,52.16,52.24,52.12,52.21,194579.0,37.8542,37.9122,37.8251,37.8904,194579.0
2016-12-14 14:20:00,52.21,52.21,52.06,52.1,122173.0,37.8904,37.8904,37.7816,37.8106,122173.0
2016-12-14 14:25:00,52.1,52.11,51.52,51.54,176024.0,37.8106,37.8179,37.3897,37.4042,176024.0
2016-12-14 14:30:00,51.54,51.76,51.52,51.69,170246.0,37.4042,37.5639,37.3897,37.5131,170246.0
2016-12-14 14:35:00,51.69,51.76,51.63,51.74,134550.0,37.5131,37.5639,37.4695,37.5494,134550.0
2016-12-14 14:40:00,51.75,51.79,51.56,51.6,161167.0,37.5566,37.5856,37.4187,37.4478,161167.0
2016-12-14 14:45:00,51.61,51.71,51.58,51.68,127877.0,37.455,37.5276,37.4332,37.5058,127877.0
2016-12-14 14:50:00,51.68,51.73,51.6,51.63,144549.0,37.5058,37.5421,37.4478,37.4695,144549.0
2016-12-14 14:55:00,51.63,51.75,51.58,51.68,224821.0,37.4695,37.5566,37.4332,37.5058,224821.0
2016-12-14 15:00:00,51.68,51.72,51.61,51.62,145770.0,37.5058,37.5348,37.455,37.4623,145770.0
2016-12-14 15:05:00,51.62,51.73,51.47,51.48,128937.0,37.4623,37.5421,37.3534,37.3607,128937.0
2016-12-14 15:10:00,51.47,51.59,51.43,51.53,96872.0,37.3534,37.4405,37.3244,37.3969,96872.0
2016-12-14 15:15:00,51.52,51.53,51.4,51.47,116084.0,37.3897,37.3969,37.3026,37.3534,116084.0
2016-12-14 15:20:00,51.47,51.57,51.44,51.56,171737.0,37.3534,37.426,37.3316,37.4187,171737.0
2016-12-14 15:25:00,51.55,51.62,51.54,51.59,133171.0,37.4115,37.4623,37.4042,37.4405,133171.0
2016-12-14 15:30:00,51.6,51.81,51.59,51.81,183928.0,37.4478,37.6002,37.4405,37.6002,183928.0
2016-12-14 15:35:00,51.8,51.9,51.77,51.86,147332.0,37.5929,37.6655,37.5711,37.6364,147332.0
2016-12-14 15:40:00,51.86,51.89,51.82,51.83,347401.0,37.6364,37.6582,37.6074,37.6147,347401.0
2016-12-14 15:45:00,51.83,51.85,51.8,51.81,88816.0,37.6147,37.6292,37.5929,37.6002,88816.0
2016-12-14 15:50:00,51.8,51.81,51.66,51.79,271013.0,37.5929,37.6002,37.4913,37.5856,271013.0
2016-12-14 15:55:00,51.79,51.83,51.67,51.73,449456.0,37.5856,37.6147,37.4986,37.5421,449456.0
2016-12-15 09:30:00,51.96,52.05,51.48,51.91,198729.0,37.709,37.7743,37.3607,37.6727,198729.0
2016-12-15 09:35:00,51.91,51.92,51.63,51.74,101105.0,37.6727,37.68,37.4695,37.5494,101105.0
2016-12-15 09:40:00,51.75,52.05,51.74,52.04,147894.0,37.5566,37.7743,37.5494,37.7671,147894.0
2016-12-15 09:45:00,52.04,52.05,51.88,51.98,156156.0,37.7671,37.7743,37.651,37.7235,156156.0
2016-12-15 09:50:00,51.98,52.13,51.96,52.12,92497.0,37.7235,37.8324,37.709,37.8251,92497.0
2016-12-15 09:55:00,52.12,52.24,52.09,52.23,123136.0,37.8251,37.9122,37.8034,37.905,123136.0
2016-12-15 10:00:00,52.23,52.25,52.18,52.19,66691.0,37.905,37.9195,37.8687,37.8759,66691.0
2016-12-15 10:05:00,52.19,52.27,52.13,52.17,78395.0,37.8759,37.934,37.8324,37.8614,78395.0
2016-12-15 10:10:00,52.18,52.18,52.06,52.13,46566.0,37.8687,37.8687,37.7816,37.8324,46566.0
2016-12-15 10:15:00,52.14,52.18,52.05,52.08,51348.0,37.8396,37.8687,37.7743,37.7961,51348.0
2016-12-15 10:20:00,52.08,52.12,52.03,52.09,58590.0,37.7961,37.8251,37.7598,37.8034,58590.0
2016-12-15 10:25:00,52.09,52.12,52.06,52.08,55672.0,37.8034,37.8251,37.7816,37.7961,55672.0
2016-12-15 10:30:00,52.08,52.14,52.05,52.13,56008.0,37.7961,37.8396,37.7743,37.8324,56008.0
2016-12-15 10:35:00,52.13,52.17,52.09,52.16,59402.0,37.8324,37.8614,37.8034,37.8542,59402.0
2016-12-15 10:40:00,52.16,52.16,52.1,52.13,45069.0,37.8542,37.8542,37.8106,37.8324,45069.0
2016-12-15 10:45:00,52.14,52.14,51.98,52.07,71418.0,37.8396,37.8396,37.7235,37.7888,71418.0
2016-12-15 10:50:00,52.07,52.15,52.03,52.15,57626.0,37.7888,37.8469,37.7598,37.8469,57626.0
2016-12-15 10:55:00,52.15,52.16,52.05,52.06,68234.0,37.8469,37.8542,37.7743,37.7816,68234.0
2016-12-15 11:00:00,52.07,52.15,52.06,52.14,27280.0,37.7888,37.8469,37.7816,37.8396,27280.0
2016-12-15 11:05:00,52.14,52.26,52.13,52.23,39032.0,37.8396,37.9267,37.8324,37.905,39032.0
2016-12-15 11:10:00,52.24,52.28,52.19,52.22,89381.0,37.9122,37.9412,37.8759,37.8977,89381.0
2016-12-15 11:15:00,52.23,52.28,52.2,52.27,35158.0,37.905,37.9412,37.8832,37.934,35158.0
2016-12-15 11:20:00,52.28,52.3,52.25,52.28,31493.0,37.9412,37.9558,37.9195,37.9412,31493.0
2016-12-15 11:25:00,52.29,52.29,52.24,52.24,41459.0,37.9485,37.9485,37.9122,37.9122,41459.0
2016-12-15 11:30:00,52.23,52.25,52.2,52.21,43284.0,37.905,37.9195,37.8832,37.8904,43284.0
2016-12-15 11:35:00,52.21,52.22,52.18,52.22,39581.0,37.8904,37.8977,37.8687,37.8977,39581.0
2016-12-15 11:40:00,52.22,52.27,52.21,52.23,42023.0,37.8977,37.934,37.8904,37.905,42023.0
2016-12-15 11:45:00,52.23,52.25,52.2,52.23,22174.0,37.905,37.9195,37.8832,37.905,22174.0
2016-12-15 11:50:00,52.23,52.25,52.22,52.23,39086.0,37.905,37.9195,37.8977,37.905,39086.0
2016-12-15 11:55:00,52.22,52.23,52.18,52.22,34379.0,37.8977,37.905,37.8687,37.8977,34379.0
2016-12-15 12:00:00,52.21,52.23,52.17,52.18,24814.0,37.8904,37.905,37.8614,37.8687,24814.0
2016-12-15 12:05:00,52.18,52.22,52.15,52.22,40045.0,37.8687,37.8977,37.8469,37.8977,40045.0
2016-12-15 12:10:00,52.22,52.24,52.2,52.22,25435.0,37.8977,37.9122,37.8832,37.8977,25435.0
2016-12-15 12:15:00,52.21,52.31,52.2,52.3,64501.0,37.8904,37.963,37.8832,37.9558,64501.0
2016-12-15 12:20:00,52.31,52.31,52.26,52.29,30948.0,37.963,37.963,37.9267,37.9485,30948.0
2016-12-15 12:25:00,52.29,52.3,52.24,52.28,62910.0,37.9485,37.9558,37.9122,37.9412,62910.0
2016-12-15 12:30:00,52.27,52.29,52.25,52.28,27231.0,37.934,37.9485,37.9195,37.9412,27231.0
2016-12-15 12:35:00,52.28,52.29,52.23,52.23,36386.0,37.9412,37.9485,37.905,37.905,36386.0
2016-12-15 12:40:00,52.24,52.26,52.15,52.2,62703.0,37.9122,37.9267,37.8469,37.8832,62703.0
2016-12-15 12:45:00,52.2,52.21,52.17,52.2,23610.0,37.8832,37.8904,37.8614,37.8832,23610.0
2016-12-15 12:50:00,52.19,52.2,52.08,52.09,42163.0,37.8759,37.8832,37.7961,37.8034,42163.0
2016-12-15 12:55:00,52.09,52.17,52.08,52.17,49615.0,37.8034,37.8614,37.7961,37.8614,49615.0
2016-12-15 13:00:00,52.18,52.25,52.18,52.24,52915.0,37.8687,37.9195,37.8687,37.9122,52915.0
2016-12-15 13:05:00,52.24,52.29,52.24,52.26,36000.0,37.9122,37.9485,37.9122,37.9267,36000.0
2016-12-15 13:10:00,52.27,52.27,52.22,52.25,74807.0,37.934,37.934,37.8977,37.9195,74807.0
2016-12-15 13:15:00,52.26,52.26,52.22,52.23,46465.0,37.9267,37.9267,37.8977,37.905,46465.0
2016-12-15 13:20:00,52.24,52.26,52.21,52.23,76053.0,37.9122,37.9267,37.8904,37.905,76053.0
2016-12-15 13:25:00,52.23,52.23,52.19,52.22,47090.0,37.905,37.905,37.8759,37.8977,47090.0
2016-12-15 13:30:00,52.22,52.22,52.17,52.19,43057.0,37.8977,37.8977,37.8614,37.8759,43057.0
2016-12-15 13:35:00,52.2,52.23,52.14,52.17,35724.0,37.8832,37.905,37.8396,37.8614,35724.0
2016-12-15 13:40:00,52.16,52.19,52.14,52.15,31955.0,37.8542,37.8759,37.8396,37.8469,31955.0
2016-12-15 13:45:00,52.15,52.15,52.09,52.11,52570.0,37.8469,37.8469,37.8034,37.8179,52570.0
2016-12-15 13:50:00,52.12,52.13,52.0,52.03,162791.0,37.8251,37.8324,37.738,37.7598,162791.0
2016-12-15 13:55:00,52.02,52.06,52.01,52.05,88348.0,37.7526,37.7816,37.7453,37.7743,88348.0
2016-12-15 14:00:00,52.04,52.08,52.01,52.07,47459.0,37.7671,37.7961,37.7453,37.7888,47459.0
2016-12-15 14:05:00,52.08,52.11,52.07,52.07,53436.0,37.7961,37.8179,37.7888,37.7888,53436.0
2016-12-15 14:10:00,52.08,52.12,52.05,52.11,50202.0,37.7961,37.8251,37.7743,37.8179,50202.0
2016-12-15 14:15:00,52.1,52.12,52.07,52.1,52963.0,37.8106,37.8251,37.7888,37.8106,52963.0
2016-12-15 14:20:00,52.1,52.13,52.06,52.08,40296.0,37.8106,37.8324,37.7816,37.7961,40296.0
2016-12-15 14:25:00,52.08,52.14,52.04,52.14,71932.0,37.7961,37.8396,37.7671,37.8396,71932.0
2016-12-15 14:30:00,52.13,52.16,52.11,52.13,81270.0,37.8324,37.8542,37.8179,37.8324,81270.0
2016-12-15 14:35:00,52.14,52.16,52.12,52.14,40201.0,37.8396,37.8542,37.8251,37.8396,40201.0
2016-12-15 14:40:00,52.14,52.15,52.11,52.14,42926.0,37.8396,37.8469,37.8179,37.8396,42926.0
2016-12-15 14:45:00,52.14,52.14,52.09,52.1,83067.0,37.8396,37.8396,37.8034,37.8106,83067.0
2016-12-15 14:50:00,52.1,52.16,52.08,52.12,116477.0,37.8106,37.8542,37.7961,37.8251,116477.0
2016-12-15 14:55:00,52.12,52.14,52.08,52.09,84642.0,37.8251,37.8396,37.7961,37.8034,84642.0
2016-12-15 15:00:00,52.1,52.16,52.07,52.12,72357.0,37.8106,37.8542,37.7888,37.8251,72357.0
2016-12-15 15:05:00,52.12,52.16,52.1,52.1,51716.0,37.8251,37.8542,37.8106,37.8106,51716.0
2016-12-15 15:10:00,52.1,52.13,52.07,52.1,33794.0,37.8106,37.8324,37.7888,37.8106,33794.0
2016-12-15 15:15:00,52.1,52.12,52.07,52.1,57609.0,37.8106,37.8251,37.7888,37.8106,57609.0
2016-12-15 15:20:00,52.09,52.11,52.06,52.06,51322.0,37.8034,37.8179,37.7816,37.7816,51322.0
2016-12-15 15:25:00,52.07,52.08,52.02,52.03,79462.0,37.7888,37.7961,37.7526,37.7598,79462.0
2016-12-15 15:30:00,52.04,52.08,52.01,52.02,146503.0,37.7671,37.7961,37.7453,37.7526,146503.0
2016-12-15 15:35:00,52.02,52.03,51.96,51.99,232037.0,37.7526,37.7598,37.709,37.7308,232037.0
2016-12-15 15:40:00,51.98,52.02,51.96,52.01,167804.0,37.7235,37.7526,37.709,37.7453,167804.0
2016-12-15 15:45:00,52.01,52.06,51.98,51.98,287817.0,37.7453,37.7816,37.7235,37.7235,287817.0
2016-12-15 15:50:00,51.98,52.05,51.98,52.04,174678.0,37.7235,37.7743,37.7235,37.7671,174678.0
2016-12-15 15:55:00,52.04,52.05,51.95,51.97,312291.0,37.7671,37.7743,37.7018,37.7163,312291.0
2016-12-16 09:30:00,52.23,52.23,52.09,52.22,1431485.0,37.905,37.905,37.8034,37.8977,1431485.0
2016-12-16 09:35:00,52.22,52.22,51.98,52.0,194274.0,37.8977,37.8977,37.7235,37.738,194274.0
2016-12-16 09:40:00,52.0,52.08,51.93,52.0,126718.0,37.738,37.7961,37.6872,37.738,126718.0
2016-12-16 09:45:00,51.99,52.05,51.93,51.93,82728.0,37.7308,37.7743,37.6872,37.6872,82728.0
2016-12-16 09:50:00,51.94,51.96,51.89,51.95,93587.0,37.6945,37.709,37.6582,37.7018,93587.0
2016-12-16 09:55:00,51.95,52.03,51.94,51.99,120432.0,37.7018,37.7598,37.6945,37.7308,120432.0
2016-12-16 10:00:00,52.0,52.03,51.88,51.91,132779.0,37.738,37.7598,37.651,37.6727,132779.0
2016-12-16 10:05:00,51.91,51.98,51.91,51.95,48987.0,37.6727,37.7235,37.6727,37.7018,48987.0
2016-12-16 10:10:00,51.95,51.96,51.92,51.95,44819.0,37.7018,37.709,37.68,37.7018,44819.0
2016-12-16 10:15:00,51.95,52.02,51.95,51.99,40053.0,37.7018,37.7526,37.7018,37.7308,40053.0
2016-12-16 10:20:00,51.99,51.99,51.9,51.9,42390.0,37.7308,37.7308,37.6655,37.6655,42390.0
2016-12-16 10:25:00,51.89,51.93,51.86,51.92,90536.0,37.6582,37.6872,37.6364,37.68,90536.0
2016-12-16 10:30:00,51.92,51.94,51.89,51.9,75939.0,37.68,37.6945,37.6582,37.6655,75939.0
2016-12-16 10:35:00,51.9,52.02,51.9,52.02,43813.0,37.6655,37.7526,37.6655,37.7526,43813.0
2016-12-16 10:40:00,52.03,52.16,52.01,52.15,43548.0,37.7598,37.8542,37.7453,37.8469,43548.0
2016-12-16 10:45:00,52.15,52.19,52.13,52.19,48294.0,37.8469,37.8759,37.8324,37.8759,48294.0
2016-12-16 10:50:00,52.19,52.2,52.16,52.19,32104.0,37.8759,37.8832,37.8542,37.8759,32104.0
2016-12-16 10:55:00,52.19,52.22,52.17,52.18,34459.0,37.8759,37.8977,37.8614,37.8687,34459.0
2016-12-16 11:00:00,52.18,52.18,52.1,52.1,32495.0,37.8687,37.8687,37.8106,37.8106,32495.0
2016-12-16 11:05:00,52.09,52.13,52.05,52.08,56338.0,37.8034,37.8324,37.7743,37.7961,56338.0
2016-12-16 11:10:00,52.08,52.11,52.06,52.09,22567.0,37.7961,37.8179,37.7816,37.8034,22567.0
2016-12-16 11:15:00,52.09,52.1,52.0,52.03,85610.0,37.8034,37.8106,37.738,37.7598,85610.0
2016-12-16 11:20:00,52.03,52.03,51.92,51.93,74879.0,37.7598,37.7598,37.68,37.6872,74879.0
2016-12-16 11:25:00,51.92,51.94,51.84,51.85,60295.0,37.68,37.6945,37.6219,37.6292,60295.0
2016-12-16 11:30:00,51.85,51.94,51.84,51.93,106374.0,37.6292,37.6945,37.6219,37.6872,106374.0
2016-12-16 11:35:00,51.94,51.94,51.9,51.91,35797.0,37.6945,37.6945,37.6655,37.6727,35797.0
2016-12-16 11:40:00,51.91,51.97,51.89,51.96,23901.0,37.6727,37.7163,37.6582,37.709,23901.0
2016-12-16 11:45:00,51.96,51.98,51.93,51.97,25494.0,37.709,37.7235,37.6872,37.7163,25494.0
2016-12-16 11:50:00,51.96,52.0,51.96,51.98,69924.0,37.709,37.738,37.709,37.7235,69924.0
2016-12-16 11:55:00,51.99,52.01,51.98,51.99,76714.0,37.7308,37.7453,37.7235,37.7308,76714.0
2016-12-16 12:00:00,51.99,52.03,51.97,51.97,44311.0,37.7308,37.7598,37.7163,37.7163,44311.0
2016-12-16 12:05:00,51.98,51.98,51.92,51.92,26066.0,37.7235,37.7235,37.68,37.68,26066.0
2016-12-16 12:10:00,51.93,51.93,51.88,51.89,61460.0,37.6872,37.6872,37.651,37.6582,61460.0
2016-12-16 12:15:00,51.89,51.92,51.87,51.87,53636.0,37.6582,37.68,37.6437,37.6437,53636.0
2016-12-16 12:20:00,51.87,51.95,51.87,51.89,112470.0,37.6437,37.7018,37.6437,37.6582,112470.0
2016-12-16 12:25:00,51.9,51.92,51.89,51.9,41732.0,37.6655,37.68,37.6582,37.6655,41732.0
2016-12-16 12:30:00,51.9,51.9,51.81,51.83,56871.0,37.6655,37.6655,37.6002,37.6147,56871.0
2016-12-16 12:35:00,51.83,51.86,51.82,51.85,22028.0,37.6147,37.6364,37.6074,37.6292,22028.0
2016-12-16 12:40:00,51.86,51.86,51.76,51.77,35910.0,37.6364,37.6364,37.5639,37.5711,35910.0
2016-12-16 12:45:00,51.77,51.78,51.73,51.77,33650.0,37.5711,37.5784,37.5421,37.5711,33650.0
2016-12-16 12:50:00,51.76,51.76,51.68,51.72,61420.0,37.5639,37.5639,37.5058,37.5348,61420.0
2016-12-16 12:55:00,51.72,51.78,51.71,51.77,27624.0,37.5348,37.5784,37.5276,37.5711,27624.0
2016-12-16 13:00:00,51.77,51.79,51.71,51.72,27065.0,37.5711,37.5856,37.5276,37.5348,27065.0
2016-12-16 13:05:00,51.73,51.76,51.73,51.76,27163.0,37.5421,37.5639,37.5421,37.5639,27163.0
2016-12-16 13:10:00,51.77,51.77,51.72,51.74,19771.0,37.5711,37.5711,37.5348,37.5494,19771.0
2016-12-16 13:15:00,51.74,51.74,51.69,51.71,17744.0,37.5494,37.5494,37.5131,37.5276,17744.0
2016-12-16 13:20:00,51.72,51.79,51.71,51.74,27509.0,37.5348,37.5856,37.5276,37.5494,27509.0
2016-12-16 13:25:00,51.74,51.77,51.71,51.73,43256.0,37.5494,37.5711,37.5276,37.5421,43256.0
2016-12-16 13:30:00,51.72,51.73,51.7,51.71,31917.0,37.5348,37.5421,37.5203,37.5276,31917.0
2016-12-16 13:35:00,51.71,51.73,51.71,51.72,15574.0,37.5276,37.5421,37.5276,37.5348,15574.0
2016-12-16 13:40:00,51.73,51.75,51.67,51.68,97045.0,37.5421,37.5566,37.4986,37.5058,97045.0
2016-12-16 13:45:00,51.68,51.68,51.61,51.65,72114.0,37.5058,37.5058,37.455,37.484,72114.0
2016-12-16 13:50:00,51.65,51.72,51.65,51.71,38384.0,37.484,37.5348,37.484,37.5276,38384.0
2016-12-16 13:55:00,51.71,51.74,51.71,51.72,17688.0,37.5276,37.5494,37.5276,37.5348,17688.0
2016-12-16 14:00:00,51.71,51.72,51.67,51.68,20480.0,37.5276,37.5348,37.4986,37.5058,20480.0
2016-12-16 14:05:00,51.68,51.75,51.66,51.75,28525.0,37.5058,37.5566,37.4913,37.5566,28525.0
2016-12-16 14:10:00,51.74,51.76,51.72,51.74,35068.0,37.5494,37.5639,37.5348,37.5494,35068.0
2016-12-16 14:15:00,51.74,51.76,51.71,51.73,33277.0,37.5494,37.5639,37.5276,37.5421,33277.0
2016-12-16 14:20:00,51.72,51.73,51.68,51.7,23729.0,37.5348,37.5421,37.5058,37.5203,23729.0
2016-12-16 14:25:00,51.71,51.73,51.68,51.7,32528.0,37.5276,37.5421,37.5058,37.5203,32528.0
2016-12-16 14:30:00,51.71,51.76,51.69,51.74,27303.0,37.5276,37.5639,37.5131,37.5494,27303.0
2016-12-16 14:35:00,51.74,51.8,51.73,51.78,31657.0,37.5494,37.5929,37.5421,37.5784,31657.0
2016-12-16 14:40:00,51.77,51.81,51.77,51.8,23463.0,37.5711,37.6002,37.5711,37.5929,23463.0
2016-12-16 14:45:00,51.8,51.82,51.78,51.78,19881.0,37.5929,37.6074,37.5784,37.5784,19881.0
2016-12-16 14:50:00,51.78,51.81,51.77,51.78,31427.0,37.5784,37.6002,37.5711,37.5784,31427.0
2016-12-16 14:55:00,51.78,51.79,51.77,51.79,154603.0,37.5784,37.5856,37.5711,37.5856,154603.0
2016-12-16 15:00:00,51.78,51.79,51.73,51.73,39412.0,37.5784,37.5856,37.5421,37.5421,39412.0
2016-12-16 15:05:00,51.73,51.76,51.69,51.71,60636.0,37.5421,37.5639,37.5131,37.5276,60636.0
2016-12-16 15:10:00,51.71,51.72,51.67,51.71,132874.0,37.5276,37.5348,37.4986,37.5276,132874.0
2016-12-16 15:15:00,51.7,51.72,51.69,51.71,48777.0,37.5203,37.5348,37.5131,37.5276,48777.0
2016-12-16 15:20:00,51.71,51.73,51.68,51.72,57182.0,37.5276,37.5421,37.5058,37.5348,57182.0
2016-12-16 15:25:00,51.72,51.74,51.7,51.73,57512.0,37.5348,37.5494,37.5203,37.5421,57512.0
2016-12-16 15:30:00,51.73,51.77,51.72,51.75,60133.0,37.5421,37.5711,37.5348,37.5566,60133.0
2016-12-16 15:35:00,51.75,51.75,51.7,51.72,42551.0,37.5566,37.5566,37.5203,37.5348,42551.0
2016-12-16 15:40:00,51.72,51.73,51.66,51.67,49304.0,37.5348,37.5421,37.4913,37.4986,49304.0
2016-12-16 15:45:00,51.67,51.73,51.66,51.73,112018.0,37.4986,37.5421,37.4913,37.5421,112018.0
2016-12-16 15:50:00,51.73,51.73,51.68,51.69,145110.0,37.5421,37.5421,37.5058,37.5131,145110.0
2016-12-16 15:55:00,51.69,51.74,51.66,51.73,414622.0,37.5131,37.5494,37.4913,37.5421,414622.0
2016-12-19 09:30:00,51.59,51.79,51.38,51.79,135204.0,37.4405,37.5856,37.2881,37.5856,135204.0
2016-12-19 09:35:00,51.78,51.8,51.67,51.77,81199.0,37.5784,37.5929,37.4986,37.5711,81199.0
2016-12-19 09:40:00,51.76,51.77,51.69,51.7,96027.0,37.5639,37.5711,37.5131,37.5203,96027.0
2016-12-19 09:45:00,51.7,51.76,51.66,51.69,54942.0,37.5203,37.5639,37.4913,37.5131,54942.0
2016-12-19 09:50:00,51.69,51.74,51.65,51.66,42298.0,37.5131,37.5494,37.484,37.4913,42298.0
2016-12-19 09:55:00,51.66,51.66,51.59,51.6,44072.0,37.4913,37.4913,37.4405,37.4478,44072.0
2016-12-19 10:00:00,51.59,51.64,51.53,51.59,44438.0,37.4405,37.4768,37.3969,37.4405,44438.0
2016-12-19 10:05:00,51.58,51.59,51.54,51.56,52059.0,37.4332,37.4405,37.4042,37.4187,52059.0
2016-12-19 10:10:00,51.57,51.65,51.56,51.62,53755.0,37.426,37.484,37.4187,37.4623,53755.0
2016-12-19 10:15:00,51.62,51.65,51.61,51.64,38992.0,37.4623,37.484,37.455,37.4768,38992.0
2016-12-19 10:20:00,51.64,51.68,51.63,51.68,40748.0,37.4768,37.5058,37.4695,37.5058,40748.0
2016-12-19 10:25:00,51.67,51.73,51.66,51.7,23166.0,37.4986,37.5421,37.4913,37.5203,23166.0
2016-12-19 10:30:00,51.71,51.75,51.67,51.68,62299.0,37.5276,37.5566,37.4986,37.5058,62299.0
2016-12-19 10:35:00,51.68,51.74,51.67,51.68,29255.0,37.5058,37.5494,37.4986,37.5058,29255.0
2016-12-19 10:40:00,51.69,51.75,51.69,51.7,31861.0,37.5131,37.5566,37.5131,37.5203,31861.0
2016-12-19 10:45:00,51.69,51.72,51.68,51.71,16393.0,37.5131,37.5348,37.5058,37.5276,16393.0
2016-12-19 10:50:00,51.72,51.78,51.7,51.75,25379.0,37.5348,37.5784,37.5203,37.5566,25379.0
2016-12-19 10:55:00,51.75,51.79,51.74,51.79,24672.0,37.5566,37.5856,37.5494,37.5856,24672.0
2016-12-19 11:00:00,51.79,51.82,51.75,51.8,186743.0,37.5856,37.6074,37.5566,37.5929,186743.0
2016-12-19 11:05:00,51.8,51.83,51.76,51.79,39790.0,37.5929,37.6147,37.5639,37.5856,39790.0
2016-12-19 11:10:00,51.79,51.81,51.71,51.72,76504.0,37.5856,37.6002,37.5276,37.5348,76504.0
2016-12-19 11:15:00,51.72,51.76,51.72,51.73,36540.0,37.5348,37.5639,37.5348,37.5421,36540.0
2016-12-19 11:20:00,51.73,51.75,51.7,51.72,132164.0,37.5421,37.5566,37.5203,37.5348,132164.0
2016-12-19 11:25:00,51.72,51.72,51.62,51.66,161401.0,37.5348,37.5348,37.4623,37.4913,161401.0
2016-12-19 11:30:00,51.66,51.68,51.62,51.64,33696.0,37.4913,37.5058,37.4623,37.4768,33696.0
2016-12-19 11:35:00,51.64,51.68,51.62,51.64,32208.0,37.4768,37.5058,37.4623,37.4768,32208.0
2016-12-19 11:40:00,51.65,51.65,51.59,51.6,62324.0,37.484,37.484,37.4405,37.4478,62324.0
2016-12-19 11:45:00,51.59,51.61,51.57,51.59,42795.0,37.4405,37.455,37.426,37.4405,42795.0
2016-12-19 11:50:00,51.59,51.63,51.58,51.59,24336.0,37.4405,37.4695,37.4332,37.4405,24336.0
2016-12-19 11:55:00,51.59,51.63,51.59,51.61,74630.0,37.4405,37.4695,37.4405,37.455,74630.0
2016-12-19 12:00:00,51.61,51.61,51.56,51.57,58501.0,37.455,37.455,37.4187,37.426,58501.0
2016-12-19 12:05:00,51.58,51.67,51.56,51.65,48165.0,37.4332,37.4986,37.4187,37.484,48165.0
2016-12-19 12:10:00,51.66,51.67,51.63,51.66,42072.0,37.4913,37.4986,37.4695,37.4913,42072.0
2016-12-19 12:15:00,51.66,51.73,51.66,51.71,73581.0,37.4913,37.5421,37.4913,37.5276,73581.0
2016-12-19 12:20:00,51.71,51.73,51.7,51.72,20864.0,37.5276,37.5421,37.5203,37.5348,20864.0
2016-12-19 12:25:00,51.72,51.73,51.68,51.68,25452.0,37.5348,37.5421,37.5058,37.5058,25452.0
2016-12-19 12:30:00,51.69,51.72,51.68,51.71,16120.0,37.5131,37.5348,37.5058,37.5276,16120.0
2016-12-19 12:35:00,51.71,51.73,51.67,51.68,21105.0,37.5276,37.5421,37.4986,37.5058,21105.0
2016-12-19 12:40:00,51.68,51.69,51.64,51.65,30081.0,37.5058,37.5131,37.4768,37.484,30081.0
2016-12-19 12:45:00,51.64,51.67,51.6,51.6,77832.0,37.4768,37.4986,37.4478,37.4478,77832.0
2016-12-19 12:50:00,51.6,51.66,51.59,51.64,21150.0,37.4478,37.4913,37.4405,37.4768,21150.0
2016-12-19 12:55:00,51.65,51.66,51.63,51.64,21460.0,37.484,37.4913,37.4695,37.4768,21460.0
2016-12-19 13:00:00,51.64,51.67,51.64,51.65,21318.0,37.4768,37.4986,37.4768,37.484,21318.0
2016-12-19 13:05:00,51.66,51.67,51.64,51.66,10865.0,37.4913,37.4986,37.4768,37.4913,10865.0
2016-12-19 13:10:00,51.67,51.67,51.63,51.66,20993.0,37.4986,37.4986,37.4695,37.4913,20993.0
2016-12-19 13:15:00,51.66,51.68,51.65,51.66,16647.0,37.4913,37.5058,37.484,37.4913,16647.0
2016-12-19 13:20:00,51.66,51.7,51.65,51.7,22910.0,37.4913,37.5203,37.484,37.5203,22910.0
2016-12-19 13:25:00,51.69,51.71,51.69,51.7,23646.0,37.5131,37.5276,37.5131,37.5203,23646.0
2016-12-19 13:30:00,51.7,51.78,51.7,51.77,69952.0,37.5203,37.5784,37.5203,37.5711,69952.0
2016-12-19 13:35:00,51.77,51.8,51.75,51.75,64334.0,37.5711,37.5929,37.5566,37.5566,64334.0
2016-12-19 13:40:00,51.75,51.78,51.74,51.77,33221.0,37.5566,37.5784,37.5494,37.5711,33221.0
2016-12-19 13:45:00,51.78,51.81,51.78,51.8,31292.0,37.5784,37.6002,37.5784,37.5929,31292.0
2016-12-19 13:50:00,51.8,51.85,51.8,51.85,31187.0,37.5929,37.6292,37.5929,37.6292,31187.0
2016-12-19 13:55:00,51.85,51.88,51.84,51.87,28940.0,37.6292,37.651,37.6219,37.6437,28940.0
2016-12-19 14:00:00,51.87,51.87,51.83,51.85,29819.0,37.6437,37.6437,37.6147,37.6292,29819.0
2016-12-19 14:05:00,51.85,51.91,51.84,51.89,48635.0,37.6292,37.6727,37.6219,37.6582,48635.0
2016-12-19 14:10:00,51.9,51.93,51.89,51.92,26190.0,37.6655,37.6872,37.6582,37.68,26190.0
2016-12-19 14:15:00,51.92,51.94,51.9,51.94,56075.0,37.68,37.6945,37.6655,37.6945,56075.0
2016-12-19 14:20:00,51.93,51.96,51.92,51.94,14645.0,37.6872,37.709,37.68,37.6945,14645.0
2016-12-19 14:25:00,51.94,51.98,51.94,51.97,15685.0,37.6945,37.7235,37.6945,37.7163,15685.0
2016-12-19 14:30:00,51.96,51.96,51.91,51.94,45651.0,37.709,37.709,37.6727,37.6945,45651.0
2016-12-19 14:35:00,51.95,51.96,51.91,51.91,42324.0,37.7018,37.709,37.6727,37.6727,42324.0
2016-12-19 14:40:00,51.91,51.92,51.87,51.88,61522.0,37.6727,37.68,37.6437,37.651,61522.0
2016-12-19 14:45:00,51.88,51.9,51.86,51.9,29795.0,37.651,37.6655,37.6364,37.6655,29795.0
2016-12-19 14:50:00,51.89,51.91,51.87,51.89,74065.0,37.6582,37.6727,37.6437,37.6582,74065.0
2016-12-19 14:55:00,51.89,51.9,51.87,51.88,28926.0,37.6582,37.6655,37.6437,37.651,28926.0
2016-12-19 15:00:00,51.87,51.88,51.84,51.87,39913.0,37.6437,37.651,37.6219,37.6437,39913.0
2016-12-19 15:05:00,51.87,51.88,51.85,51.86,45264.0,37.6437,37.651,37.6292,37.6364,45264.0
2016-12-19 15:10:00,51.85,51.86,51.83,51.83,41179.0,37.6292,37.6364,37.6147,37.6147,41179.0
2016-12-19 15:15:00,51.83,51.83,51.78,51.79,47410.0,37.6147,37.6147,37.5784,37.5856,47410.0
2016-12-19 15:20:00,51.79,51.8,51.75,51.76,39904.0,37.5856,37.5929,37.5566,37.5639,39904.0
2016-12-19 15:25:00,51.76,51.86,51.75,51.86,52601.0,37.5639,37.6364,37.5566,37.6364,52601.0
2016-12-19 15:30:00,51.86,51.86,51.82,51.84,52082.0,37.6364,37.6364,37.6074,37.6219,52082.0
2016-12-19 15:35:00,51.84,51.85,51.83,51.83,47102.0,37.6219,37.6292,37.6147,37.6147,47102.0
2016-12-19 15:40:00,51.84,51.88,51.83,51.87,70703.0,37.6219,37.651,37.6147,37.6437,70703.0
2016-12-19 15:45:00,51.87,51.87,51.84,51.84,53741.0,37.6437,37.6437,37.6219,37.6219,53741.0
2016-12-19 15:50:00,51.85,51.87,51.84,51.86,74430.0,37.6292,37.6437,37.6219,37.6364,74430.0
2016-12-19 15:55:00,51.86,51.89,51.86,51.88,260148.0,37.6364,37.6582,37.6364,37.651,260148.0
2016-12-20 09:30:00,52.13,52.33,52.06,52.19,180439.0,37.8324,37.9775,37.7816,37.8759,180439.0
2016-12-20 09:35:00,52.2,52.35,52.16,52.27,89883.0,37.8832,37.992,37.8542,37.934,89883.0
2016-12-20 09:40:00,52.28,52.32,52.25,52.31,140524.0,37.9412,37.9703,37.9195,37.963,140524.0
2016-12-20 09:45:00,52.31,52.35,52.31,52.32,62040.0,37.963,37.992,37.963,37.9703,62040.0
2016-12-20 09:50:00,52.32,52.34,52.28,52.32,132379.0,37.9703,37.9848,37.9412,37.9703,132379.0
2016-12-20 09:55:00,52.32,52.42,52.31,52.42,47129.0,37.9703,38.0429,37.963,38.0429,47129.0
2016-12-20 10:00:00,52.41,52.46,52.39,52.43,56356.0,38.0356,38.0719,38.0211,38.0501,56356.0
2016-12-20 10:05:00,52.43,52.47,52.39,52.47,47375.0,38.0501,38.0791,38.0211,38.0791,47375.0
2016-12-20 10:10:00,52.47,52.51,52.45,52.49,63856.0,38.0791,38.1082,38.0646,38.0937,63856.0
2016-12-20 10:15:00,52.48,52.51,52.44,52.48,51025.0,38.0864,38.1082,38.0574,38.0864,51025.0
2016-12-20 10:20:00,52.49,52.53,52.49,52.5,84398.0,38.0937,38.1227,38.0937,38.1009,84398.0
2016-12-20 10:25:00,52.48,52.5,52.47,52.48,35994.0,38.0864,38.1009,38.0791,38.0864,35994.0
2016-12-20 10:30:00,52.48,52.49,52.43,52.44,57495.0,38.0864,38.0937,38.0501,38.0574,57495.0
2016-12-20 10:35:00,52.44,52.51,52.44,52.49,20823.0,38.0574,38.1082,38.0574,38.0937,20823.0
2016-12-20 10:40:00,52.5,52.56,52.48,52.55,26488.0,38.1009,38.1445,38.0864,38.1372,26488.0
2016-12-20 10:45:00,52.55,52.61,52.54,52.6,43677.0,38.1372,38.1807,38.1299,38.1735,43677.0
2016-12-20 10:50:00,52.6,52.61,52.51,52.56,74795.0,38.1735,38.1807,38.1082,38.1445,74795.0
2016-12-20 10:55:00,52.56,52.58,52.53,52.58,40176.0,38.1445,38.159,38.1227,38.159,40176.0
2016-12-20 11:00:00,52.58,52.6,52.55,52.59,49707.0,38.159,38.1735,38.1372,38.1662,49707.0
2016-12-20 11:05:00,52.59,52.59,52.53,52.54,69230.0,38.1662,38.1662,38.1227,38.1299,69230.0
2016-12-20 11:10:00,52.54,52.56,52.53,52.56,75040.0,38.1299,38.1445,38.1227,38.1445,75040.0
2016-12-20 11:15:00,52.56,52.63,52.55,52.62,48350.0,38.1445,38.1953,38.1372,38.188,48350.0
2016-12-20 11:20:00,52.62,52.64,52.57,52.64,57679.0,38.188,38.2025,38.1517,38.2025,57679.0
2016-12-20 11:25:00,52.64,52.65,52.59,52.6,56488.0,38.2025,38.2098,38.1662,38.1735,56488.0
2016-12-20 11:30:00,52.6,52.61,52.52,52.55,62673.0,38.1735,38.1807,38.1154,38.1372,62673.0
2016-12-20 11:35:00,52.54,52.56,52.53,52.56,82074.0,38.1299,38.1445,38.1227,38.1445,82074.0
2016-12-20 11:40:00,52.55,52.59,52.52,52.59,39147.0,38.1372,38.1662,38.1154,38.1662,39147.0
2016-12-20 11:45:00,52.59,52.59,52.55,52.56,51553.0,38.1662,38.1662,38.1372,38.1445,51553.0
2016-12-20 11:50:00,52.55,52.57,52.54,52.56,57930.0,38.1372,38.1517,38.1299,38.1445,57930.0
2016-12-20 11:55:00,52.57,52.58,52.55,52.58,49928.0,38.1517,38.159,38.1372,38.159,49928.0
2016-12-20 12:00:00,52.58,52.59,52.54,52.56,50811.0,38.159,38.1662,38.1299,38.1445,50811.0
2016-12-20 12:05:00,52.56,52.57,52.52,52.53,34591.0,38.1445,38.1517,38.1154,38.1227,34591.0
2016-12-20 12:10:00,52.54,52.56,52.52,52.55,46503.0,38.1299,38.1445,38.1154,38.1372,46503.0
2016-12-20 12:15:00,52.55,52.57,52.53,52.55,61660.0,38.1372,38.1517,38.1227,38.1372,61660.0
2016-12-20 12:20:00,52.55,52.57,52.54,52.56,99035.0,38.1372,38.1517,38.1299,38.1445,99035.0
2016-12-20 12:25:00,52.56,52.59,52.54,52.56,47368.0,38.1445,38.1662,38.1299,38.1445,47368.0
2016-12-20 12:30:00,52.57,52.6,52.56,52.59,33250.0,38.1517,38.1735,38.1445,38.1662,33250.0
2016-12-20 12:35:00,52.6,52.62,52.58,52.62,41053.0,38.1735,38.188,38.159,38.188,41053.0
2016-12-20 12:40:00,52.62,52.64,52.6,52.63,22831.0,38.188,38.2025,38.1735,38.1953,22831.0
2016-12-20 12:45:00,52.63,52.64,52.6,52.61,28351.0,38.1953,38.2025,38.1735,38.1807,28351.0
2016-12-20 12:50:00,52.62,52.62,52.6,52.6,32243.0,38.188,38.188,38.1735,38.1735,32243.0
2016-12-20 12:55:00,52.6,52.62,52.57,52.58,42515.0,38.1735,38.188,38.1517,38.159,42515.0
2016-12-20 13:00:00,52.57,52.6,52.57,52.59,30866.0,38.1517,38.1735,38.1517,38.1662,30866.0
2016-12-20 13:05:00,52.59,52.6,52.57,52.6,29100.0,38.1662,38.1735,38.1517,38.1735,29100.0
2016-12-20 13:10:00,52.59,52.61,52.57,52.58,41766.0,38.1662,38.1807,38.1517,38.159,41766.0
2016-12-20 13:15:00,52.59,52.61,52.56,52.56,56678.0,38.1662,38.1807,38.1445,38.1445,56678.0
2016-12-20 13:20:00,52.57,52.59,52.56,52.58,22020.0,38.1517,38.1662,38.1445,38.159,22020.0
2016-12-20 13:25:00,52.58,52.59,52.56,52.58,27286.0,38.159,38.1662,38.1445,38.159,27286.0
2016-12-20 13:30:00,52.57,52.58,52.56,52.56,52346.0,38.1517,38.159,38.1445,38.1445,52346.0
2016-12-20 13:35:00,52.56,52.59,52.56,52.56,25632.0,38.1445,38.1662,38.1445,38.1445,25632.0
2016-12-20 13:40:00,52.56,52.59,52.55,52.56,60652.0,38.1445,38.1662,38.1372,38.1445,60652.0
2016-12-20 13:45:00,52.56,52.61,52.56,52.61,48942.0,38.1445,38.1807,38.1445,38.1807,48942.0
2016-12-20 13:50:00,52.6,52.62,52.58,52.62,26394.0,38.1735,38.188,38.159,38.188,26394.0
2016-12-20 13:55:00,52.62,52.68,52.61,52.67,47044.0,38.188,38.2315,38.1807,38.2243,47044.0
2016-12-20 14:00:00,52.66,52.67,52.59,52.59,30141.0,38.217,38.2243,38.1662,38.1662,30141.0
2016-12-20 14:05:00,52.59,52.61,52.58,52.6,33096.0,38.1662,38.1807,38.159,38.1735,33096.0
2016-12-20 14:10:00,52.6,52.61,52.57,52.59,56975.0,38.1735,38.1807,38.1517,38.1662,56975.0
2016-12-20 14:15:00,52.59,52.62,52.57,52.61,22905.0,38.1662,38.188,38.1517,38.1807,22905.0
2016-12-20 14:20:00,52.61,52.63,52.57,52.58,42777.0,38.1807,38.1953,38.1517,38.159,42777.0
2016-12-20 14:25:00,52.59,52.63,52.57,52.59,144574.0,38.1662,38.1953,38.1517,38.1662,144574.0
2016-12-20 14:30:00,52.59,52.59,52.48,52.5,81918.0,38.1662,38.1662,38.0864,38.1009,81918.0
2016-12-20 14:35:00,52.49,52.51,52.47,52.49,317764.0,38.0937,38.1082,38.0791,38.0937,317764.0
2016-12-20 14:40:00,52.49,52.53,52.49,52.5,118731.0,38.0937,38.1227,38.0937,38.1009,118731.0
2016-12-20 14:45:00,52.5,52.52,52.46,52.5,50537.0,38.1009,38.1154,38.0719,38.1009,50537.0
2016-12-20 14:50:00,52.5,52.52,52.47,52.48,48890.0,38.1009,38.1154,38.0791,38.0864,48890.0
2016-12-20 14:55:00,52.47,52.48,52.44,52.47,39662.0,38.0791,38.0864,38.0574,38.0791,39662.0
2016-12-20 15:00:00,52.47,52.5,52.43,52.44,47489.0,38.0791,38.1009,38.0501,38.0574,47489.0
2016-12-20 15:05:00,52.45,52.48,52.43,52.48,139363.0,38.0646,38.0864,38.0501,38.0864,139363.0
2016-12-20 15:10:00,52.48,52.48,52.45,52.47,54711.0,38.0864,38.0864,38.0646,38.0791,54711.0
2016-12-20 15:15:00,52.47,52.5,52.45,52.49,38092.0,38.0791,38.1009,38.0646,38.0937,38092.0
2016-12-20 15:20:00,52.5,52.53,52.49,52.52,31972.0,38.1009,38.1227,38.0937,38.1154,31972.0
2016-12-20 15:25:00,52.52,52.55,52.5,52.55,50342.0,38.1154,38.1372,38.1009,38.1372,50342.0
2016-12-20 15:30:00,52.55,52.55,52.52,52.55,89290.0,38.1372,38.1372,38.1154,38.1372,89290.0
2016-12-20 15:35:00,52.55,52.55,52.5,52.52,76077.0,38.1372,38.1372,38.1009,38.1154,76077.0
2016-12-20 15:40:00,52.52,52.55,52.51,52.54,67337.0,38.1154,38.1372,38.1082,38.1299,67337.0
2016-12-20 15:45:00,52.54,52.56,52.53,52.54,246994.0,38.1299,38.1445,38.1227,38.1299,246994.0
2016-12-20 15:50:00,52.54,52.54,52.53,52.54,78885.0,38.1299,38.1299,38.1227,38.1299,78885.0
2016-12-20 15:55:00,52.54,52.55,52.5,52.55,384304.0,38.1299,38.1372,38.1009,38.1372,384304.0
2016-12-21 09:30:00,52.47,52.5,52.33,52.39,96481.0,38.0791,38.1009,37.9775,38.0211,96481.0
2016-12-21 09:35:00,52.39,52.41,52.24,52.26,72332.0,38.0211,38.0356,37.9122,37.9267,72332.0
2016-12-21 09:40:00,52.27,52.33,52.25,52.31,65266.0,37.934,37.9775,37.9195,37.963,65266.0
2016-12-21 09:45:00,52.31,52.42,52.31,52.38,57098.0,37.963,38.0429,37.963,38.0138,57098.0
2016-12-21 09:50:00,52.39,52.4,52.3,52.31,53579.0,38.0211,38.0283,37.9558,37.963,53579.0
2016-12-21 09:55:00,52.3,52.37,52.3,52.36,59586.0,37.9558,38.0066,37.9558,37.9993,59586.0
2016-12-21 10:00:00,52.36,52.39,52.33,52.34,54596.0,37.9993,38.0211,37.9775,37.9848,54596.0
2016-12-21 10:05:00,52.34,52.34,52.26,52.27,109936.0,37.9848,37.9848,37.9267,37.934,109936.0
2016-12-21 10:10:00,52.27,52.28,52.23,52.25,33985.0,37.934,37.9412,37.905,37.9195,33985.0
2016-12-21 10:15:00,52.26,52.26,52.23,52.25,48602.0,37.9267,37.9267,37.905,37.9195,48602.0
2016-12-21 10:20:00,52.26,52.26,52.21,52.23,35201.0,37.9267,37.9267,37.8904,37.905,35201.0
2016-12-21 10:25:00,52.24,52.29,52.22,52.29,29651.0,37.9122,37.9485,37.8977,37.9485,29651.0
2016-12-21 10:30:00,52.28,52.29,52.21,52.23,41915.0,37.9412,37.9485,37.8904,37.905,41915.0
2016-12-21 10:35:00,52.23,52.23,52.19,52.2,32926.0,37.905,37.905,37.8759,37.8832,32926.0
2016-12-21 10:40:00,52.2,52.24,52.18,52.23,85629.0,37.8832,37.9122,37.8687,37.905,85629.0
2016-12-21 10:45:00,52.23,52.27,52.21,52.27,33628.0,37.905,37.934,37.8904,37.934,33628.0
2016-12-21 10:50:00,52.26,52.28,52.24,52.26,41371.0,37.9267,37.9412,37.9122,37.9267,41371.0
2016-12-21 10:55:00,52.25,52.28,52.23,52.23,14843.0,37.9195,37.9412,37.905,37.905,14843.0
2016-12-21 11:00:00,52.23,52.26,52.2,52.26,47907.0,37.905,37.9267,37.8832,37.9267,47907.0
2016-12-21 11:05:00,52.26,52.32,52.24,52.31,25151.0,37.9267,37.9703,37.9122,37.963,25151.0
2016-12-21 11:10:00,52.32,52.34,52.29,52.3,25262.0,37.9703,37.9848,37.9485,37.9558,25262.0
2016-12-21 11:15:00,52.29,52.34,52.29,52.34,35144.0,37.9485,37.9848,37.9485,37.9848,35144.0
2016-12-21 11:20:00,52.34,52.35,52.32,52.33,30720.0,37.9848,37.992,37.9703,37.9775,30720.0
2016-12-21 11:25:00,52.34,52.36,52.33,52.35,27683.0,37.9848,37.9993,37.9775,37.992,27683.0
2016-12-21 11:30:00,52.35,52.36,52.31,52.32,24504.0,37.992,37.9993,37.963,37.9703,24504.0
2016-12-21 11:35:00,52.32,52.34,52.31,52.33,43947.0,37.9703,37.9848,37.963,37.9775,43947.0
2016-12-21 11:40:00,52.33,52.35,52.31,52.32,27230.0,37.9775,37.992,37.963,37.9703,27230.0
2016-12-21 11:45:00,52.31,52.32,52.3,52.31,13936.0,37.963,37.9703,37.9558,37.963,13936.0
2016-12-21 11:50:00,52.32,52.32,52.28,52.31,21988.0,37.9703,37.9703,37.9412,37.963,21988.0
2016-12-21 11:55:00,52.32,52.34,52.29,52.3,18144.0,37.9703,37.9848,37.9485,37.9558,18144.0
2016-12-21 12:00:00,52.31,52.33,52.3,52.31,31135.0,37.963,37.9775,37.9558,37.963,31135.0
2016-12-21 12:05:00,52.31,52.32,52.3,52.32,13297.0,37.963,37.9703,37.9558,37.9703,13297.0
2016-12-21 12:10:00,52.31,52.33,52.3,52.33,24405.0,37.963,37.9775,37.9558,37.9775,24405.0
2016-12-21 12:15:00,52.33,52.34,52.31,52.32,16401.0,37.9775,37.9848,37.963,37.9703,16401.0
2016-12-21 12:20:00,52.31,52.34,52.31,52.33,11700.0,37.963,37.9848,37.963,37.9775,11700.0
2016-12-21 12:25:00,52.34,52.35,52.32,52.35,19209.0,37.9848,37.992,37.9703,37.992,19209.0
2016-12-21 12:30:00,52.34,52.36,52.32,52.33,22398.0,37.9848,37.9993,37.9703,37.9775,22398.0
2016-12-21 12:35:00,52.34,52.34,52.32,52.34,17413.0,37.9848,37.9848,37.9703,37.9848,17413.0
2016-12-21 12:40:00,52.34,52.37,52.33,52.36,34326.0,37.9848,38.0066,37.9775,37.9993,34326.0
2016-12-21 12:45:00,52.36,52.37,52.34,52.35,12276.0,37.9993,38.0066,37.9848,37.992,12276.0
2016-12-21 12:50:00,52.35,52.36,52.34,52.34,31967.0,37.992,37.9993,37.9848,37.9848,31967.0
2016-12-21 12:55:00,52.34,52.34,52.31,52.31,73146.0,37.9848,37.9848,37.963,37.963,73146.0
2016-12-21 13:00:00,52.31,52.33,52.3,52.3,13034.0,37.963,37.9775,37.9558,37.9558,13034.0
2016-12-21 13:05:00,52.3,52.31,52.27,52.3,34561.0,37.9558,37.963,37.934,37.9558,34561.0
2016-12-21 13:10:00,52.3,52.31,52.27,52.28,13920.0,37.9558,37.963,37.934,37.9412,13920.0
2016-12-21 13:15:00,52.28,52.3,52.27,52.28,39461.0,37.9412,37.9558,37.934,37.9412,39461.0
2016-12-21 13:20:00,52.28,52.31,52.27,52.29,18020.0,37.9412,37.963,37.934,37.9485,18020.0
2016-12-21 13:25:00,52.28,52.33,52.28,52.32,14962.0,37.9412,37.9775,37.9412,37.9703,14962.0
2016-12-21 13:30:00,52.33,52.33,52.3,52.32,13758.0,37.9775,37.9775,37.9558,37.9703,13758.0
2016-12-21 13:35:00,52.32,52.33,52.31,52.33,20490.0,37.9703,37.9775,37.963,37.9775,20490.0
2016-12-21 13:40:00,52.33,52.33,52.31,52.32,18576.0,37.9775,37.9775,37.963,37.9703,18576.0
2016-12-21 13:45:00,52.32,52.32,52.29,52.32,22594.0,37.9703,37.9703,37.9485,37.9703,22594.0
2016-12-21 13:50:00,52.32,52.32,52.28,52.29,20260.0,37.9703,37.9703,37.9412,37.9485,20260.0
2016-12-21 13:55:00,52.3,52.3,52.26,52.28,29866.0,37.9558,37.9558,37.9267,37.9412,29866.0
2016-12-21 14:00:00,52.28,52.3,52.28,52.28,12719.0,37.9412,37.9558,37.9412,37.9412,12719.0
2016-12-21 14:05:00,52.28,52.31,52.27,52.29,25893.0,37.9412,37.963,37.934,37.9485,25893.0
2016-12-21 14:10:00,52.29,52.3,52.28,52.29,30328.0,37.9485,37.9558,37.9412,37.9485,30328.0
2016-12-21 14:15:00,52.29,52.3,52.28,52.29,24398.0,37.9485,37.9558,37.9412,37.9485,24398.0
2016-12-21 14:20:00,52.29,52.3,52.28,52.29,29812.0,37.9485,37.9558,37.9412,37.9485,29812.0
2016-12-21 14:25:00,52.29,52.29,52.26,52.28,20536.0,37.9485,37.9485,37.9267,37.9412,20536.0
2016-12-21 14:30:00,52.28,52.29,52.26,52.29,16557.0,37.9412,37.9485,37.9267,37.9485,16557.0
2016-12-21 14:35:00,52.28,52.29,52.26,52.26,17671.0,37.9412,37.9485,37.9267,37.9267,17671.0
2016-12-21 14:40:00,52.26,52.28,52.25,52.27,56397.0,37.9267,37.9412,37.9195,37.934,56397.0
2016-12-21 14:45:00,52.27,52.29,52.26,52.28,19114.0,37.934,37.9485,37.9267,37.9412,19114.0
2016-12-21 14:50:00,52.29,52.32,52.28,52.32,23452.0,37.9485,37.9703,37.9412,37.9703,23452.0
2016-12-21 14:55:00,52.32,52.32,52.27,52.29,33164.0,37.9703,37.9703,37.934,37.9485,33164.0
2016-12-21 15:00:00,52.29,52.32,52.28,52.28,59958.0,37.9485,37.9703,37.9412,37.9412,59958.0
2016-12-21 15:05:00,52.29,52.3,52.27,52.28,29771.0,37.9485,37.9558,37.934,37.9412,29771.0
2016-12-21 15:10:00,52.27,52.29,52.26,52.29,23571.0,37.934,37.9485,37.9267,37.9485,23571.0
2016-12-21 15:15:00,52.29,52.29,52.26,52.27,48972.0,37.9485,37.9485,37.9267,37.934,48972.0
2016-12-21 15:20:00,52.27,52.3,52.26,52.29,45497.0,37.934,37.9558,37.9267,37.9485,45497.0
2016-12-21 15:25:00,52.29,52.29,52.25,52.29,71076.0,37.9485,37.9485,37.9195,37.9485,71076.0
2016-12-21 15:30:00,52.28,52.28,52.24,52.25,50039.0,37.9412,37.9412,37.9122,37.9195,50039.0
2016-12-21 15:35:00,52.25,52.29,52.24,52.27,69176.0,37.9195,37.9485,37.9122,37.934,69176.0
2016-12-21 15:40:00,52.26,52.27,52.25,52.25,45287.0,37.9267,37.934,37.9195,37.9195,45287.0
2016-12-21 15:45:00,52.25,52.26,52.24,52.25,75734.0,37.9195,37.9267,37.9122,37.9195,75734.0
2016-12-21 15:50:00,52.25,52.25,52.21,52.21,125376.0,37.9195,37.9195,37.8904,37.8904,125376.0
2016-12-21 15:55:00,52.21,52.21,52.17,52.17,320555.0,37.8904,37.8904,37.8614,37.8614,320555.0
2016-12-22 09:30:00,51.99,52.2,51.99,52.12,94246.0,37.7308,37.8832,37.7308,37.8251,94246.0
2016-12-22 09:35:00,52.11,52.21,52.09,52.15,72866.0,37.8179,37.8904,37.8034,37.8469,72866.0
2016-12-22 09:40:00,52.15,52.18,52.12,52.13,95090.0,37.8469,37.8687,37.8251,37.8324,95090.0
2016-12-22 09:45:00,52.12,52.16,52.11,52.15,83687.0,37.8251,37.8542,37.8179,37.8469,83687.0
2016-12-22 09:50:00,52.15,52.16,52.13,52.14,52060.0,37.8469,37.8542,37.8324,37.8396,52060.0
2016-12-22 09:55:00,52.15,52.18,52.12,52.13,39054.0,37.8469,37.8687,37.8251,37.8324,39054.0
2016-12-22 10:00:00,52.12,52.17,52.1,52.15,68937.0,37.8251,37.8614,37.8106,37.8469,68937.0
2016-12-22 10:05:00,52.14,52.15,52.1,52.13,29744.0,37.8396,37.8469,37.8106,37.8324,29744.0
2016-12-22 10:10:00,52.13,52.16,52.12,52.15,47854.0,37.8324,37.8542,37.8251,37.8469,47854.0
2016-12-22 10:15:00,52.15,52.16,52.13,52.14,55273.0,37.8469,37.8542,37.8324,37.8396,55273.0
2016-12-22 10:20:00,52.14,52.15,52.12,52.14,24804.0,37.8396,37.8469,37.8251,37.8396,24804.0
2016-12-22 10:25:00,52.15,52.15,52.1,52.11,33083.0,37.8469,37.8469,37.8106,37.8179,33083.0
2016-12-22 10:30:00,52.11,52.15,52.1,52.13,49077.0,37.8179,37.8469,37.8106,37.8324,49077.0
2016-12-22 10:35:00,52.13,52.16,52.12,52.14,32837.0,37.8324,37.8542,37.8251,37.8396,32837.0
2016-12-22 10:40:00,52.13,52.15,52.11,52.15,63577.0,37.8324,37.8469,37.8179,37.8469,63577.0
2016-12-22 10:45:00,52.14,52.15,52.13,52.15,32397.0,37.8396,37.8469,37.8324,37.8469,32397.0
2016-12-22 10:50:00,52.14,52.14,52.09,52.09,56372.0,37.8396,37.8396,37.8034,37.8034,56372.0
2016-12-22 10:55:00,52.1,52.11,52.04,52.04,35066.0,37.8106,37.8179,37.7671,37.7671,35066.0
2016-12-22 11:00:00,52.04,52.06,51.99,51.99,54805.0,37.7671,37.7816,37.7308,37.7308,54805.0
2016-12-22 11:05:00,52.0,52.0,51.96,51.99,41902.0,37.738,37.738,37.709,37.7308,41902.0
2016-12-22 11:10:00,51.98,52.01,51.98,52.0,30426.0,37.7235,37.7453,37.7235,37.738,30426.0
2016-12-22 11:15:00,52.01,52.01,51.99,51.99,16619.0,37.7453,37.7453,37.7308,37.7308,16619.0
2016-12-22 11:20:00,51.99,52.02,51.99,52.0,76713.0,37.7308,37.7526,37.7308,37.738,76713.0
2016-12-22 11:25:00,52.0,52.02,51.99,52.0,54703.0,37.738,37.7526,37.7308,37.738,54703.0
2016-12-22 11:30:00,52.01,52.03,52.0,52.03,53966.0,37.7453,37.7598,37.738,37.7598,53966.0
2016-12-22 11:35:00,52.03,52.05,52.02,52.03,21712.0,37.7598,37.7743,37.7526,37.7598,21712.0
2016-12-22 11:40:00,52.04,52.05,52.01,52.05,60061.0,37.7671,37.7743,37.7453,37.7743,60061.0
2016-12-22 11:45:00,52.04,52.04,52.01,52.03,31340.0,37.7671,37.7671,37.7453,37.7598,31340.0
2016-12-22 11:50:00,52.02,52.06,52.01,52.03,89628.0,37.7526,37.7816,37.7453,37.7598,89628.0
2016-12-22 11:55:00,52.03,52.06,52.01,52.04,33064.0,37.7598,37.7816,37.7453,37.7671,33064.0
2016-12-22 12:00:00,52.05,52.1,52.04,52.09,23026.0,37.7743,37.8106,37.7671,37.8034,23026.0
2016-12-22 12:05:00,52.1,52.1,52.08,52.09,39844.0,37.8106,37.8106,37.7961,37.8034,39844.0
2016-12-22 12:10:00,52.09,52.09,52.06,52.09,39287.0,37.8034,37.8034,37.7816,37.8034,39287.0
2016-12-22 12:15:00,52.09,52.09,52.07,52.09,18288.0,37.8034,37.8034,37.7888,37.8034,18288.0
2016-12-22 12:20:00,52.08,52.1,52.06,52.09,40812.0,37.7961,37.8106,37.7816,37.8034,40812.0
2016-12-22 12:25:00,52.09,52.1,52.07,52.09,20390.0,37.8034,37.8106,37.7888,37.8034,20390.0
2016-12-22 12:30:00,52.09,52.11,52.09,52.1,13077.0,37.8034,37.8179,37.8034,37.8106,13077.0
2016-12-22 12:35:00,52.11,52.14,52.1,52.13,52403.0,37.8179,37.8396,37.8106,37.8324,52403.0
2016-12-22 12:40:00,52.14,52.15,52.13,52.15,30825.0,37.8396,37.8469,37.8324,37.8469,30825.0
2016-12-22 12:45:00,52.15,52.16,52.13,52.14,35839.0,37.8469,37.8542,37.8324,37.8396,35839.0
2016-12-22 12:50:00,52.14,52.17,52.14,52.16,21085.0,37.8396,37.8614,37.8396,37.8542,21085.0
2016-12-22 12:55:00,52.16,52.16,52.13,52.15,13889.0,37.8542,37.8542,37.8324,37.8469,13889.0
2016-12-22 13:00:00,52.14,52.16,52.13,52.15,17927.0,37.8396,37.8542,37.8324,37.8469,17927.0
2016-12-22 13:05:00,52.15,52.17,52.14,52.16,40389.0,37.8469,37.8614,37.8396,37.8542,40389.0
2016-12-22 13:10:00,52.16,52.17,52.14,52.17,28126.0,37.8542,37.8614,37.8396,37.8614,28126.0
2016-12-22 13:15:00,52.17,52.18,52.16,52.18,18186.0,37.8614,37.8687,37.8542,37.8687,18186.0
2016-12-22 13:20:00,52.18,52.19,52.17,52.18,26206.0,37.8687,37.8759,37.8614,37.8687,26206.0
2016-12-22 13:25:00,52.17,52.19,52.15,52.18,87247.0,37.8614,37.8759,37.8469,37.8687,87247.0
2016-12-22 13:30:00,52.18,52.2,52.18,52.19,20408.0,37.8687,37.8832,37.8687,37.8759,20408.0
2016-12-22 13:35:00,52.19,52.2,52.18,52.2,16012.0,37.8759,37.8832,37.8687,37.8832,16012.0
2016-12-22 13:40:00,52.19,52.24,52.19,52.23,74084.0,37.8759,37.9122,37.8759,37.905,74084.0
2016-12-22 13:45:00,52.23,52.28,52.23,52.28,36286.0,37.905,37.9412,37.905,37.9412,36286.0
2016-12-22 13:50:00,52.28,52.28,52.25,52.26,37531.0,37.9412,37.9412,37.9195,37.9267,37531.0
2016-12-22 13:55:00,52.25,52.26,52.23,52.24,31974.0,37.9195,37.9267,37.905,37.9122,31974.0
2016-12-22 14:00:00,52.24,52.25,52.21,52.22,90032.0,37.9122,37.9195,37.8904,37.8977,90032.0
2016-12-22 14:05:00,52.21,52.22,52.18,52.21,74322.0,37.8904,37.8977,37.8687,37.8904,74322.0
2016-12-22 14:10:00,52.21,52.22,52.19,52.19,34988.0,37.8904,37.8977,37.8759,37.8759,34988.0
2016-12-22 14:15:00,52.2,52.2,52.19,52.2,33124.0,37.8832,37.8832,37.8759,37.8832,33124.0
2016-12-22 14:20:00,52.2,52.21,52.19,52.21,25434.0,37.8832,37.8904,37.8759,37.8904,25434.0
2016-12-22 14:25:00,52.21,52.23,52.2,52.23,41292.0,37.8904,37.905,37.8832,37.905,41292.0
2016-12-22 14:30:00,52.23,52.23,52.18,52.19,61971.0,37.905,37.905,37.8687,37.8759,61971.0
2016-12-22 14:35:00,52.19,52.2,52.18,52.2,16060.0,37.8759,37.8832,37.8687,37.8832,16060.0
2016-12-22 14:40:00,52.2,52.21,52.19,52.2,24500.0,37.8832,37.8904,37.8759,37.8832,24500.0
2016-12-22 14:45:00,52.2,52.21,52.18,52.18,21624.0,37.8832,37.8904,37.8687,37.8687,21624.0
2016-12-22 14:50:00,52.18,52.2,52.17,52.2,44389.0,37.8687,37.8832,37.8614,37.8832,44389.0
2016-12-22 14:55:00,52.19,52.2,52.18,52.19,43903.0,37.8759,37.8832,37.8687,37.8759,43903.0
2016-12-22 15:00:00,52.19,52.19,52.17,52.17,28533.0,37.8759,37.8759,37.8614,37.8614,28533.0
2016-12-22 15:05:00,52.18,52.18,52.13,52.14,72300.0,37.8687,37.8687,37.8324,37.8396,72300.0
2016-12-22 15:10:00,52.14,52.14,52.11,52.12,31815.0,37.8396,37.8396,37.8179,37.8251,31815.0
2016-12-22 15:15:00,52.11,52.12,52.11,52.12,7734.0,37.8179,37.8251,37.8179,37.8251,7734.0
2016-12-22 15:20:00,52.12,52.12,52.09,52.11,61358.0,37.8251,37.8251,37.8034,37.8179,61358.0
2016-12-22 15:25:00,52.11,52.15,52.1,52.13,56856.0,37.8179,37.8469,37.8106,37.8324,56856.0
2016-12-22 15:30:00,52.13,52.15,52.12,52.13,23160.0,37.8324,37.8469,37.8251,37.8324,23160.0
2016-12-22 15:35:00,52.13,52.17,52.12,52.16,37373.0,37.8324,37.8614,37.8251,37.8542,37373.0
2016-12-22 15:40:00,52.17,52.2,52.16,52.16,50040.0,37.8614,37.8832,37.8542,37.8542,50040.0
2016-12-22 15:45:00,52.16,52.19,52.15,52.16,74998.0,37.8542,37.8759,37.8469,37.8542,74998.0
2016-12-22 15:50:00,52.15,52.17,52.12,52.12,308042.0,37.8469,37.8614,37.8251,37.8251,308042.0
2016-12-22 15:55:00,52.12,52.18,52.1,52.16,390371.0,37.8251,37.8687,37.8106,37.8542,390371.0
2016-12-23 09:30:00,52.29,52.33,52.13,52.16,111226.0,37.9485,37.9775,37.8324,37.8542,111226.0
2016-12-23 09:35:00,52.16,52.18,52.09,52.13,51183.0,37.8542,37.8687,37.8034,37.8324,51183.0
2016-12-23 09:40:00,52.14,52.16,52.1,52.1,57907.0,37.8396,37.8542,37.8106,37.8106,57907.0
2016-12-23 09:45:00,52.11,52.12,52.07,52.07,41802.0,37.8179,37.8251,37.7888,37.7888,41802.0
2016-12-23 09:50:00,52.08,52.16,52.07,52.12,44673.0,37.7961,37.8542,37.7888,37.8251,44673.0
2016-12-23 09:55:00,52.12,52.16,52.11,52.15,92777.0,37.8251,37.8542,37.8179,37.8469,92777.0
2016-12-23 10:00:00,52.15,52.2,52.15,52.19,92809.0,37.8469,37.8832,37.8469,37.8759,92809.0
2016-12-23 10:05:00,52.19,52.2,52.17,52.17,44548.0,37.8759,37.8832,37.8614,37.8614,44548.0
2016-12-23 10:10:00,52.18,52.2,52.16,52.18,19431.0,37.8687,37.8832,37.8542,37.8687,19431.0
2016-12-23 10:15:00,52.18,52.19,52.1,52.13,45470.0,37.8687,37.8759,37.8106,37.8324,45470.0
2016-12-23 10:20:00,52.13,52.16,52.11,52.16,52419.0,37.8324,37.8542,37.8179,37.8542,52419.0
2016-12-23 10:25:00,52.15,52.17,52.14,52.16,35966.0,37.8469,37.8614,37.8396,37.8542,35966.0
2016-12-23 10:30:00,52.18,52.18,52.14,52.17,14868.0,37.8687,37.8687,37.8396,37.8614,14868.0
2016-12-23 10:35:00,52.18,52.18,52.14,52.16,32114.0,37.8687,37.8687,37.8396,37.8542,32114.0
2016-12-23 10:40:00,52.16,52.17,52.14,52.15,32626.0,37.8542,37.8614,37.8396,37.8469,32626.0
2016-12-23 10:45:00,52.15,52.17,52.13,52.16,41431.0,37.8469,37.8614,37.8324,37.8542,41431.0
2016-12-23 10:50:00,52.15,52.16,52.13,52.15,42821.0,37.8469,37.8542,37.8324,37.8469,42821.0
2016-12-23 10:55:00,52.14,52.18,52.14,52.16,21228.0,37.8396,37.8687,37.8396,37.8542,21228.0
2016-12-23 11:00:00,52.16,52.16,52.14,52.16,24113.0,37.8542,37.8542,37.8396,37.8542,24113.0
2016-12-23 11:05:00,52.16,52.17,52.14,52.15,44676.0,37.8542,37.8614,37.8396,37.8469,44676.0
2016-12-23 11:10:00,52.14,52.19,52.14,52.16,29103.0,37.8396,37.8759,37.8396,37.8542,29103.0
2016-12-23 11:15:00,52.15,52.16,52.1,52.1,38709.0,37.8469,37.8542,37.8106,37.8106,38709.0
2016-12-23 11:20:00,52.11,52.13,52.1,52.12,15871.0,37.8179,37.8324,37.8106,37.8251,15871.0
2016-12-23 11:25:00,52.12,52.17,52.12,52.14,18727.0,37.8251,37.8614,37.8251,37.8396,18727.0
2016-12-23 11:30:00,52.15,52.16,52.1,52.14,34981.0,37.8469,37.8542,37.8106,37.8396,34981.0
2016-12-23 11:35:00,52.14,52.16,52.13,52.16,53361.0,37.8396,37.8542,37.8324,37.8542,53361.0
2016-12-23 11:40:00,52.16,52.17,52.14,52.15,47753.0,37.8542,37.8614,37.8396,37.8469,47753.0
2016-12-23 11:45:00,52.15,52.17,52.14,52.16,15464.0,37.8469,37.8614,37.8396,37.8542,15464.0
2016-12-23 11:50:00,52.16,52.17,52.14,52.15,27293.0,37.8542,37.8614,37.8396,37.8469,27293.0
2016-12-23 11:55:00,52.15,52.16,52.14,52.15,10182.0,37.8469,37.8542,37.8396,37.8469,10182.0
2016-12-23 12:00:00,52.15,52.17,52.14,52.15,23105.0,37.8469,37.8614,37.8396,37.8469,23105.0
2016-12-23 12:05:00,52.15,52.16,52.14,52.16,36727.0,37.8469,37.8542,37.8396,37.8542,36727.0
2016-12-23 12:10:00,52.15,52.19,52.14,52.17,28957.0,37.8469,37.8759,37.8396,37.8614,28957.0
2016-12-23 12:15:00,52.17,52.17,52.16,52.16,4091.0,37.8614,37.8614,37.8542,37.8542,4091.0
2016-12-23 12:20:00,52.16,52.18,52.15,52.18,19307.0,37.8542,37.8687,37.8469,37.8687,19307.0
2016-12-23 12:25:00,52.18,52.18,52.16,52.18,13394.0,37.8687,37.8687,37.8542,37.8687,13394.0
2016-12-23 12:30:00,52.18,52.19,52.16,52.16,5799.0,37.8687,37.8759,37.8542,37.8542,5799.0
2016-12-23 12:35:00,52.16,52.17,52.15,52.15,26809.0,37.8542,37.8614,37.8469,37.8469,26809.0
2016-12-23 12:40:00,52.16,52.17,52.15,52.15,14022.0,37.8542,37.8614,37.8469,37.8469,14022.0
2016-12-23 12:45:00,52.15,52.16,52.14,52.14,15176.0,37.8469,37.8542,37.8396,37.8396,15176.0
2016-12-23 12:50:00,52.14,52.17,52.14,52.16,28938.0,37.8396,37.8614,37.8396,37.8542,28938.0
2016-12-23 12:55:00,52.16,52.18,52.16,52.17,23704.0,37.8542,37.8687,37.8542,37.8614,23704.0
2016-12-23 13:00:00,52.18,52.19,52.17,52.18,23913.0,37.8687,37.8759,37.8614,37.8687,23913.0
2016-12-23 13:05:00,52.18,52.18,52.16,52.18,16252.0,37.8687,37.8687,37.8542,37.8687,16252.0
2016-12-23 13:10:00,52.18,52.18,52.17,52.18,7586.0,37.8687,37.8687,37.8614,37.8687,7586.0
2016-12-23 13:15:00,52.18,52.18,52.17,52.17,5025.0,37.8687,37.8687,37.8614,37.8614,5025.0
2016-12-23 13:20:00,52.17,52.18,52.17,52.18,8421.0,37.8614,37.8687,37.8614,37.8687,8421.0
2016-12-23 13:25:00,52.18,52.21,52.16,52.21,27591.0,37.8687,37.8904,37.8542,37.8904,27591.0
2016-12-23 13:30:00,52.21,52.21,52.19,52.2,39402.0,37.8904,37.8904,37.8759,37.8832,39402.0
2016-12-23 13:35:00,52.2,52.21,52.18,52.2,20352.0,37.8832,37.8904,37.8687,37.8832,20352.0
2016-12-23 13:40:00,52.21,52.25,52.2,52.24,47211.0,37.8904,37.9195,37.8832,37.9122,47211.0
2016-12-23 13:45:00,52.24,52.27,52.24,52.25,322249.0,37.9122,37.934,37.9122,37.9195,322249.0
2016-12-23 13:50:00,52.26,52.28,52.25,52.26,16204.0,37.9267,37.9412,37.9195,37.9267,16204.0
2016-12-23 13:55:00,52.26,52.26,52.22,52.23,42502.0,37.9267,37.9267,37.8977,37.905,42502.0
2016-12-23 14:00:00,52.23,52.23,52.2,52.22,19518.0,37.905,37.905,37.8832,37.8977,19518.0
2016-12-23 14:05:00,52.21,52.22,52.19,52.2,21156.0,37.8904,37.8977,37.8759,37.8832,21156.0
2016-12-23 14:10:00,52.2,52.23,52.19,52.2,245128.0,37.8832,37.905,37.8759,37.8832,245128.0
2016-12-23 14:15:00,52.21,52.21,52.18,52.2,32856.0,37.8904,37.8904,37.8687,37.8832,32856.0
2016-12-23 14:20:00,52.2,52.2,52.18,52.18,22064.0,37.8832,37.8832,37.8687,37.8687,22064.0
2016-12-23 14:25:00,52.19,52.19,52.17,52.19,18938.0,37.8759,37.8759,37.8614,37.8759,18938.0
2016-12-23 14:30:00,52.19,52.19,52.16,52.16,35910.0,37.8759,37.8759,37.8542,37.8542,35910.0
2016-12-23 14:35:00,52.17,52.19,52.17,52.19,31849.0,37.8614,37.8759,37.8614,37.8759,31849.0
2016-12-23 14:40:00,52.19,52.19,52.18,52.19,14364.0,37.8759,37.8759,37.8687,37.8759,14364.0
2016-12-23 14:45:00,52.19,52.19,52.16,52.17,27771.0,37.8759,37.8759,37.8542,37.8614,27771.0
2016-12-23 14:50:00,52.17,52.18,52.16,52.16,24098.0,37.8614,37.8687,37.8542,37.8542,24098.0
2016-12-23 14:55:00,52.17,52.17,52.16,52.16,7905.0,37.8614,37.8614,37.8542,37.8542,7905.0
2016-12-23 15:00:00,52.16,52.17,52.15,52.16,23650.0,37.8542,37.8614,37.8469,37.8542,23650.0
2016-12-23 15:05:00,52.15,52.18,52.15,52.18,14486.0,37.8469,37.8687,37.8469,37.8687,14486.0
2016-12-23 15:10:00,52.18,52.18,52.16,52.17,13484.0,37.8687,37.8687,37.8542,37.8614,13484.0
2016-12-23 15:15:00,52.16,52.19,52.16,52.18,23273.0,37.8542,37.8759,37.8542,37.8687,23273.0
2016-12-23 15:20:00,52.18,52.19,52.17,52.19,13948.0,37.8687,37.8759,37.8614,37.8759,13948.0
2016-12-23 15:25:00,52.19,52.19,52.16,52.16,24151.0,37.8759,37.8759,37.8542,37.8542,24151.0
2016-12-23 15:30:00,52.17,52.17,52.14,52.15,97177.0,37.8614,37.8614,37.8396,37.8469,97177.0
2016-12-23 15:35:00,52.15,52.16,52.14,52.16,71127.0,37.8469,37.8542,37.8396,37.8542,71127.0
2016-12-23 15:40:00,52.16,52.17,52.15,52.16,53820.0,37.8542,37.8614,37.8469,37.8542,53820.0
2016-12-23 15:45:00,52.16,52.17,52.15,52.16,67351.0,37.8542,37.8614,37.8469,37.8542,67351.0
2016-12-23 15:50:00,52.15,52.19,52.15,52.19,71270.0,37.8469,37.8759,37.8469,37.8759,71270.0
2016-12-23 15:55:00,52.19,52.2,52.17,52.19,245157.0,37.8759,37.8832,37.8614,37.8759,245157.0
2016-12-27 09:30:00,52.33,52.35,52.2,52.3,74202.0,37.9775,37.992,37.8832,37.9558,74202.0
2016-12-27 09:35:00,52.3,52.32,52.26,52.29,26300.0,37.9558,37.9703,37.9267,37.9485,26300.0
2016-12-27 09:40:00,52.3,52.33,52.23,52.23,80587.0,37.9558,37.9775,37.905,37.905,80587.0
2016-12-27 09:45:00,52.23,52.25,52.2,52.22,42773.0,37.905,37.9195,37.8832,37.8977,42773.0
2016-12-27 09:50:00,52.23,52.31,52.23,52.29,26699.0,37.905,37.963,37.905,37.9485,26699.0
2016-12-27 09:55:00,52.29,52.31,52.26,52.26,38311.0,37.9485,37.963,37.9267,37.9267,38311.0
2016-12-27 10:00:00,52.27,52.27,52.2,52.21,40372.0,37.934,37.934,37.8832,37.8904,40372.0
2016-12-27 10:05:00,52.21,52.25,52.2,52.25,73397.0,37.8904,37.9195,37.8832,37.9195,73397.0
2016-12-27 10:10:00,52.25,52.26,52.24,52.25,32823.0,37.9195,37.9267,37.9122,37.9195,32823.0
2016-12-27 10:15:00,52.25,52.27,52.24,52.24,54250.0,37.9195,37.934,37.9122,37.9122,54250.0
2016-12-27 10:20:00,52.24,52.27,52.22,52.27,19554.0,37.9122,37.934,37.8977,37.934,19554.0
2016-12-27 10:25:00,52.26,52.3,52.26,52.29,19662.0,37.9267,37.9558,37.9267,37.9485,19662.0
2016-12-27 10:30:00,52.29,52.32,52.28,52.28,22294.0,37.9485,37.9703,37.9412,37.9412,22294.0
2016-12-27 10:35:00,52.28,52.31,52.28,52.3,18024.0,37.9412,37.963,37.9412,37.9558,18024.0
2016-12-27 10:40:00,52.3,52.31,52.28,52.29,28834.0,37.9558,37.963,37.9412,37.9485,28834.0
2016-12-27 10:45:00,52.3,52.32,52.29,52.32,34965.0,37.9558,37.9703,37.9485,37.9703,34965.0
2016-12-27 10:50:00,52.31,52.34,52.3,52.34,46019.0,37.963,37.9848,37.9558,37.9848,46019.0
2016-12-27 10:55:00,52.34,52.36,52.34,52.36,29997.0,37.9848,37.9993,37.9848,37.9993,29997.0
2016-12-27 11:00:00,52.37,52.39,52.36,52.39,16614.0,38.0066,38.0211,37.9993,38.0211,16614.0
2016-12-27 11:05:00,52.38,52.39,52.37,52.38,47752.0,38.0138,38.0211,38.0066,38.0138,47752.0
2016-12-27 11:10:00,52.37,52.38,52.31,52.32,25081.0,38.0066,38.0138,37.963,37.9703,25081.0
2016-12-27 11:15:00,52.31,52.35,52.3,52.3,94549.0,37.963,37.992,37.9558,37.9558,94549.0
2016-12-27 11:20:00,52.3,52.31,52.29,52.31,7958.0,37.9558,37.963,37.9485,37.963,7958.0
2016-12-27 11:25:00,52.31,52.32,52.29,52.31,12215.0,37.963,37.9703,37.9485,37.963,12215.0
2016-12-27 11:30:00,52.32,52.33,52.3,52.32,6672.0,37.9703,37.9775,37.9558,37.9703,6672.0
2016-12-27 11:35:00,52.32,52.34,52.31,52.32,19793.0,37.9703,37.9848,37.963,37.9703,19793.0
2016-12-27 11:40:00,52.32,52.34,52.3,52.3,11078.0,37.9703,37.9848,37.9558,37.9558,11078.0
2016-12-27 11:45:00,52.3,52.31,52.27,52.28,10623.0,37.9558,37.963,37.934,37.9412,10623.0
2016-12-27 11:50:00,52.28,52.28,52.25,52.26,23950.0,37.9412,37.9412,37.9195,37.9267,23950.0
2016-12-27 11:55:00,52.27,52.27,52.24,52.25,14970.0,37.934,37.934,37.9122,37.9195,14970.0
2016-12-27 12:00:00,52.25,52.29,52.24,52.28,13813.0,37.9195,37.9485,37.9122,37.9412,13813.0
2016-12-27 12:05:00,52.28,52.3,52.27,52.28,24623.0,37.9412,37.9558,37.934,37.9412,24623.0
2016-12-27 12:10:00,52.28,52.29,52.25,52.28,36368.0,37.9412,37.9485,37.9195,37.9412,36368.0
2016-12-27 12:15:00,52.28,52.3,52.27,52.29,9360.0,37.9412,37.9558,37.934,37.9485,9360.0
2016-12-27 12:20:00,52.3,52.3,52.27,52.27,7265.0,37.9558,37.9558,37.934,37.934,7265.0
2016-12-27 12:25:00,52.28,52.29,52.27,52.29,9516.0,37.9412,37.9485,37.934,37.9485,9516.0
2016-12-27 12:30:00,52.29,52.3,52.28,52.28,8982.0,37.9485,37.9558,37.9412,37.9412,8982.0
2016-12-27 12:35:00,52.29,52.3,52.27,52.3,9776.0,37.9485,37.9558,37.934,37.9558,9776.0
2016-12-27 12:40:00,52.29,52.3,52.28,52.29,30583.0,37.9485,37.9558,37.9412,37.9485,30583.0
2016-12-27 12:45:00,52.29,52.32,52.28,52.32,12014.0,37.9485,37.9703,37.9412,37.9703,12014.0
2016-12-27 12:50:00,52.31,52.32,52.29,52.3,9672.0,37.963,37.9703,37.9485,37.9558,9672.0
2016-12-27 12:55:00,52.31,52.31,52.29,52.31,15917.0,37.963,37.963,37.9485,37.963,15917.0
2016-12-27 13:00:00,52.3,52.31,52.3,52.3,8553.0,37.9558,37.963,37.9558,37.9558,8553.0
2016-12-27 13:05:00,52.3,52.31,52.29,52.31,4139.0,37.9558,37.963,37.9485,37.963,4139.0
2016-12-27 13:10:00,52.31,52.31,52.28,52.3,52837.0,37.963,37.963,37.9412,37.9558,52837.0
2016-12-27 13:15:00,52.3,52.3,52.28,52.29,26509.0,37.9558,37.9558,37.9412,37.9485,26509.0
2016-12-27 13:20:00,52.29,52.3,52.28,52.3,14110.0,37.9485,37.9558,37.9412,37.9558,14110.0
2016-12-27 13:25:00,52.3,52.32,52.29,52.3,20569.0,37.9558,37.9703,37.9485,37.9558,20569.0
2016-12-27 13:30:00,52.3,52.3,52.24,52.25,140445.0,37.9558,37.9558,37.9122,37.9195,140445.0
2016-12-27 13:35:00,52.24,52.31,52.24,52.3,17839.0,37.9122,37.963,37.9122,37.9558,17839.0
2016-12-27 13:40:00,52.29,52.31,52.28,52.3,18003.0,37.9485,37.963,37.9412,37.9558,18003.0
2016-12-27 13:45:00,52.3,52.32,52.29,52.31,9878.0,37.9558,37.9703,37.9485,37.963,9878.0
2016-12-27 13:50:00,52.32,52.32,52.31,52.31,5366.0,37.9703,37.9703,37.963,37.963,5366.0
2016-12-27 13:55:00,52.32,52.33,52.3,52.31,15651.0,37.9703,37.9775,37.9558,37.963,15651.0
2016-12-27 14:00:00,52.32,52.33,52.29,52.32,13379.0,37.9703,37.9775,37.9485,37.9703,13379.0
2016-12-27 14:05:00,52.32,52.33,52.29,52.32,15318.0,37.9703,37.9775,37.9485,37.9703,15318.0
2016-12-27 14:10:00,52.32,52.33,52.3,52.31,9057.0,37.9703,37.9775,37.9558,37.963,9057.0
2016-12-27 14:15:00,52.32,52.35,52.31,52.35,13385.0,37.9703,37.992,37.963,37.992,13385.0
2016-12-27 14:20:00,52.34,52.35,52.33,52.34,12122.0,37.9848,37.992,37.9775,37.9848,12122.0
2016-12-27 14:25:00,52.34,52.35,52.33,52.34,9259.0,37.9848,37.992,37.9775,37.9848,9259.0
2016-12-27 14:30:00,52.33,52.35,52.32,52.34,24270.0,37.9775,37.992,37.9703,37.9848,24270.0
2016-12-27 14:35:00,52.34,52.36,52.34,52.35,11069.0,37.9848,37.9993,37.9848,37.992,11069.0
2016-12-27 14:40:00,52.36,52.36,52.33,52.36,15448.0,37.9993,37.9993,37.9775,37.9993,15448.0
2016-12-27 14:45:00,52.35,52.38,52.35,52.37,10909.0,37.992,38.0138,37.992,38.0066,10909.0
2016-12-27 14:50:00,52.36,52.37,52.34,52.36,19289.0,37.9993,38.0066,37.9848,37.9993,19289.0
2016-12-27 14:55:00,52.37,52.37,52.35,52.36,8444.0,38.0066,38.0066,37.992,37.9993,8444.0
2016-12-27 15:00:00,52.36,52.39,52.35,52.38,13105.0,37.9993,38.0211,37.992,38.0138,13105.0
2016-12-27 15:05:00,52.38,52.39,52.36,52.37,22223.0,38.0138,38.0211,37.9993,38.0066,22223.0
2016-12-27 15:10:00,52.37,52.37,52.32,52.33,61138.0,38.0066,38.0066,37.9703,37.9775,61138.0
2016-12-27 15:15:00,52.33,52.35,52.32,52.33,22365.0,37.9775,37.992,37.9703,37.9775,22365.0
2016-12-27 15:20:00,52.33,52.36,52.33,52.33,13885.0,37.9775,37.9993,37.9775,37.9775,13885.0
2016-12-27 15:25:00,52.33,52.34,52.32,52.32,18727.0,37.9775,37.9848,37.9703,37.9703,18727.0
2016-12-27 15:30:00,52.32,52.33,52.31,52.32,31104.0,37.9703,37.9775,37.963,37.9703,31104.0
2016-12-27 15:35:00,52.33,52.34,52.31,52.32,27120.0,37.9775,37.9848,37.963,37.9703,27120.0
2016-12-27 15:40:00,52.32,52.34,52.3,52.32,47084.0,37.9703,37.9848,37.9558,37.9703,47084.0
2016-12-27 15:45:00,52.32,52.33,52.29,52.31,50429.0,37.9703,37.9775,37.9485,37.963,50429.0
2016-12-27 15:50:00,52.3,52.32,52.29,52.31,67251.0,37.9558,37.9703,37.9485,37.963,67251.0
2016-12-27 15:55:00,52.31,52.31,52.28,52.29,145101.0,37.963,37.963,37.9412,37.9485,145101.0
2016-12-28 09:30:00,52.12,52.26,52.0,52.04,136542.0,38.0297,38.1318,37.9421,37.9713,136542.0
2016-12-28 09:35:00,52.05,52.17,52.04,52.06,80967.0,37.9786,38.0662,37.9713,37.9859,80967.0
2016-12-28 09:40:00,52.05,52.1,52.0,52.07,139263.0,37.9786,38.0151,37.9421,37.9932,139263.0
2016-12-28 09:45:00,52.06,52.07,52.01,52.04,49444.0,37.9859,37.9932,37.9494,37.9713,49444.0
2016-12-28 09:50:00,52.04,52.07,51.98,51.99,58747.0,37.9713,37.9932,37.9275,37.9348,58747.0
2016-12-28 09:55:00,51.99,52.0,51.96,51.97,37075.0,37.9348,37.9421,37.9129,37.9202,37075.0
2016-12-28 10:00:00,51.97,51.98,51.92,51.94,63216.0,37.9202,37.9275,37.8837,37.8983,63216.0
2016-12-28 10:05:00,51.94,51.96,51.9,51.9,35285.0,37.8983,37.9129,37.8691,37.8691,35285.0
2016-12-28 10:10:00,51.91,51.94,51.88,51.92,44448.0,37.8764,37.8983,37.8546,37.8837,44448.0
2016-12-28 10:15:00,51.91,51.97,51.9,51.94,28495.0,37.8764,37.9202,37.8691,37.8983,28495.0
2016-12-28 10:20:00,51.94,51.96,51.92,51.95,32726.0,37.8983,37.9129,37.8837,37.9056,32726.0
2016-12-28 10:25:00,51.94,51.99,51.93,51.99,17403.0,37.8983,37.9348,37.891,37.9348,17403.0
2016-12-28 10:30:00,51.99,52.01,51.98,52.0,39874.0,37.9348,37.9494,37.9275,37.9421,39874.0
2016-12-28 10:35:00,52.01,52.04,51.98,52.03,33765.0,37.9494,37.9713,37.9275,37.964,33765.0
2016-12-28 10:40:00,52.03,52.05,52.01,52.03,15182.0,37.964,37.9786,37.9494,37.964,15182.0
2016-12-28 10:45:00,52.03,52.06,52.02,52.05,17373.0,37.964,37.9859,37.9567,37.9786,17373.0
2016-12-28 10:50:00,52.05,52.06,52.03,52.03,42182.0,37.9786,37.9859,37.964,37.964,42182.0
2016-12-28 10:55:00,52.03,52.06,52.03,52.04,32032.0,37.964,37.9859,37.964,37.9713,32032.0
2016-12-28 11:00:00,52.05,52.07,52.04,52.06,35278.0,37.9786,37.9932,37.9713,37.9859,35278.0
2016-12-28 11:05:00,52.07,52.08,52.05,52.08,34544.0,37.9932,38.0005,37.9786,38.0005,34544.0
2016-12-28 11:10:00,52.08,52.08,52.04,52.05,40037.0,38.0005,38.0005,37.9713,37.9786,40037.0
2016-12-28 11:15:00,52.05,52.06,52.04,52.05,39938.0,37.9786,37.9859,37.9713,37.9786,39938.0
2016-12-28 11:20:00,52.05,52.1,52.04,52.08,47226.0,37.9786,38.0151,37.9713,38.0005,47226.0
2016-12-28 11:25:00,52.08,52.11,52.08,52.11,31945.0,38.0005,38.0224,38.0005,38.0224,31945.0
2016-12-28 11:30:00,52.11,52.17,52.11,52.16,33180.0,38.0224,38.0662,38.0224,38.0589,33180.0
2016-12-28 11:35:00,52.15,52.19,52.15,52.18,32800.0,38.0516,38.0807,38.0516,38.0734,32800.0
2016-12-28 11:40:00,52.18,52.2,52.17,52.2,44992.0,38.0734,38.088,38.0662,38.088,44992.0
2016-12-28 11:45:00,52.2,52.23,52.19,52.22,40067.0,38.088,38.1099,38.0807,38.1026,40067.0
2016-12-28 11:50:00,52.22,52.23,52.2,52.21,40426.0,38.1026,38.1099,38.088,38.0953,40426.0
2016-12-28 11:55:00,52.21,52.21,52.17,52.18,29513.0,38.0953,38.0953,38.0662,38.0734,29513.0
2016-12-28 12:00:00,52.17,52.17,52.1,52.1,108751.0,38.0662,38.0662,38.0151,38.0151,108751.0
2016-12-28 12:05:00,52.1,52.12,52.07,52.09,85565.0,38.0151,38.0297,37.9932,38.0078,85565.0
2016-12-28 12:10:00,52.1,52.1,52.05,52.05,113395.0,38.0151,38.0151,37.9786,37.9786,113395.0
2016-12-28 12:15:00,52.05,52.07,52.01,52.06,91310.0,37.9786,37.9932,37.9494,37.9859,91310.0
2016-12-28 12:20:00,52.06,52.06,52.03,52.05,54089.0,37.9859,37.9859,37.964,37.9786,54089.0
2016-12-28 12:25:00,52.05,52.08,52.04,52.06,39667.0,37.9786,38.0005,37.9713,37.9859,39667.0
2016-12-28 12:30:00,52.06,52.07,52.04,52.04,42390.0,37.9859,37.9932,37.9713,37.9713,42390.0
2016-12-28 12:35:00,52.05,52.07,52.04,52.07,33271.0,37.9786,37.9932,37.9713,37.9932,33271.0
2016-12-28 12:40:00,52.07,52.08,52.02,52.03,124297.0,37.9932,38.0005,37.9567,37.964,124297.0
2016-12-28 12:45:00,52.03,52.03,52.01,52.02,46073.0,37.964,37.964,37.9494,37.9567,46073.0
2016-12-28 12:50:00,52.02,52.03,51.99,52.0,144554.0,37.9567,37.964,37.9348,37.9421,144554.0
2016-12-28 12:55:00,52.0,52.02,51.97,52.0,334820.0,37.9421,37.9567,37.9202,37.9421,334820.0
2016-12-28 13:00:00,51.99,52.02,51.98,52.01,165825.0,37.9348,37.9567,37.9275,37.9494,165825.0
2016-12-28 13:05:00,52.01,52.01,51.95,51.97,358579.0,37.9494,37.9494,37.9056,37.9202,358579.0
2016-12-28 13:10:00,51.96,52.02,51.95,52.01,174453.0,37.9129,37.9567,37.9056,37.9494,174453.0
2016-12-28 13:15:00,52.02,52.02,51.99,52.0,216608.0,37.9567,37.9567,37.9348,37.9421,216608.0
2016-12-28 13:20:00,52.01,52.03,52.0,52.02,144226.0,37.9494,37.964,37.9421,37.9567,144226.0
2016-12-28 13:25:00,52.03,52.06,52.02,52.06,116315.0,37.964,37.9859,37.9567,37.9859,116315.0
2016-12-28 13:30:00,52.05,52.06,52.01,52.01,78779.0,37.9786,37.9859,37.9494,37.9494,78779.0
2016-12-28 13:35:00,52.01,52.01,51.97,51.98,288870.0,37.9494,37.9494,37.9202,37.9275,288870.0
2016-12-28 13:40:00,51.97,51.99,51.94,51.95,164290.0,37.9202,37.9348,37.8983,37.9056,164290.0
2016-12-28 13:45:00,51.95,51.97,51.93,51.94,143363.0,37.9056,37.9202,37.891,37.8983,143363.0
2016-12-28 13:50:00,51.93,51.94,51.86,51.87,116823.0,37.891,37.8983,37.84,37.8473,116823.0
2016-12-28 13:55:00,51.86,51.9,51.86,51.88,111770.0,37.84,37.8691,37.84,37.8546,111770.0
2016-12-28 14:00:00,51.88,51.94,51.88,51.94,146639.0,37.8546,37.8983,37.8546,37.8983,146639.0
2016-12-28 14:05:00,51.94,51.96,51.93,51.95,97756.0,37.8983,37.9129,37.891,37.9056,97756.0
2016-12-28 14:10:00,51.95,51.95,51.88,51.91,213533.0,37.9056,37.9056,37.8546,37.8764,213533.0
2016-12-28 14:15:00,51.92,51.93,51.87,51.91,172485.0,37.8837,37.891,37.8473,37.8764,172485.0
2016-12-28 14:20:00,51.91,51.93,51.89,51.89,142560.0,37.8764,37.891,37.8618,37.8618,142560.0
2016-12-28 14:25:00,51.9,51.96,51.9,51.95,97736.0,37.8691,37.9129,37.8691,37.9056,97736.0
2016-12-28 14:30:00,51.96,51.97,51.93,51.94,91435.0,37.9129,37.9202,37.891,37.8983,91435.0
2016-12-28 14:35:00,51.94,51.97,51.93,51.95,194880.0,37.8983,37.9202,37.891,37.9056,194880.0
2016-12-28 14:40:00,51.94,51.94,51.9,51.91,100181.0,37.8983,37.8983,37.8691,37.8764,100181.0
2016-12-28 14:45:00,51.91,51.92,51.86,51.88,92936.0,37.8764,37.8837,37.84,37.8546,92936.0
2016-12-28 14:50:00,51.89,51.9,51.85,51.9,70671.0,37.8618,37.8691,37.8327,37.8691,70671.0
2016-12-28 14:55:00,51.9,51.94,51.9,51.94,66369.0,37.8691,37.8983,37.8691,37.8983,66369.0
2016-12-28 15:00:00,51.94,51.95,51.91,51.95,47991.0,37.8983,37.9056,37.8764,37.9056,47991.0
2016-12-28 15:05:00,51.96,51.97,51.92,51.93,86739.0,37.9129,37.9202,37.8837,37.891,86739.0
2016-12-28 15:10:00,51.93,51.97,51.91,51.96,83685.0,37.891,37.9202,37.8764,37.9129,83685.0
2016-12-28 15:15:00,51.97,51.97,51.91,51.93,71853.0,37.9202,37.9202,37.8764,37.891,71853.0
2016-12-28 15:20:00,51.93,51.93,51.89,51.91,93468.0,37.891,37.891,37.8618,37.8764,93468.0
2016-12-28 15:25:00,51.91,51.92,51.86,51.88,77953.0,37.8764,37.8837,37.84,37.8546,77953.0
2016-12-28 15:30:00,51.88,51.89,51.86,51.88,49731.0,37.8546,37.8618,37.84,37.8546,49731.0
2016-12-28 15:35:00,51.88,51.89,51.84,51.86,45205.0,37.8546,37.8618,37.8254,37.84,45205.0
2016-12-28 15:40:00,51.86,51.86,51.82,51.82,62843.0,37.84,37.84,37.8108,37.8108,62843.0
2016-12-28 15:45:00,51.82,51.88,51.82,51.83,120020.0,37.8108,37.8546,37.8108,37.8181,120020.0
2016-12-28 15:50:00,51.84,51.85,51.81,51.84,141071.0,37.8254,37.8327,37.8035,37.8254,141071.0
2016-12-28 15:55:00,51.84,51.85,51.78,51.8,258208.0,37.8254,37.8327,37.7816,37.7962,258208.0
2016-12-29 09:30:00,51.75,51.87,51.73,51.75,86203.0,37.7597,37.8473,37.7451,37.7597,86203.0
2016-12-29 09:35:00,51.75,51.77,51.68,51.71,71188.0,37.7597,37.7743,37.7086,37.7305,71188.0
2016-12-29 09:40:00,51.72,51.73,51.67,51.67,35639.0,37.7378,37.7451,37.7013,37.7013,35639.0
2016-12-29 09:45:00,51.67,51.67,51.55,51.57,76402.0,37.7013,37.7013,37.6138,37.6284,76402.0
2016-12-29 09:50:00,51.56,51.6,51.56,51.57,38936.0,37.6211,37.6502,37.6211,37.6284,38936.0
2016-12-29 09:55:00,51.58,51.61,51.58,51.61,76456.0,37.6357,37.6575,37.6357,37.6575,76456.0
2016-12-29 10:00:00,51.61,51.67,51.6,51.66,56031.0,37.6575,37.7013,37.6502,37.694,56031.0
2016-12-29 10:05:00,51.66,51.67,51.57,51.61,44292.0,37.694,37.7013,37.6284,37.6575,44292.0
2016-12-29 10:10:00,51.61,51.63,51.6,51.62,27227.0,37.6575,37.6721,37.6502,37.6648,27227.0
2016-12-29 10:15:00,51.62,51.65,51.61,51.64,20336.0,37.6648,37.6867,37.6575,37.6794,20336.0
2016-12-29 10:20:00,51.64,51.65,51.6,51.62,33767.0,37.6794,37.6867,37.6502,37.6648,33767.0
2016-12-29 10:25:00,51.63,51.65,51.6,51.63,41062.0,37.6721,37.6867,37.6502,37.6721,41062.0
2016-12-29 10:30:00,51.64,51.64,51.58,51.58,38610.0,37.6794,37.6794,37.6357,37.6357,38610.0
2016-12-29 10:35:00,51.57,51.58,51.48,51.48,27354.0,37.6284,37.6357,37.5627,37.5627,27354.0
2016-12-29 10:40:00,51.48,51.5,51.46,51.5,39978.0,37.5627,37.5773,37.5481,37.5773,39978.0
2016-12-29 10:45:00,51.5,51.52,51.43,51.44,61809.0,37.5773,37.5919,37.5262,37.5335,61809.0
2016-12-29 10:50:00,51.44,51.44,51.39,51.41,39980.0,37.5335,37.5335,37.497,37.5116,39980.0
2016-12-29 10:55:00,51.4,51.42,51.38,51.39,52439.0,37.5043,37.5189,37.4897,37.497,52439.0
2016-12-29 11:00:00,51.39,51.42,51.36,51.37,36922.0,37.497,37.5189,37.4751,37.4824,36922.0
2016-12-29 11:05:00,51.37,51.42,51.36,51.41,20310.0,37.4824,37.5189,37.4751,37.5116,20310.0
2016-12-29 11:10:00,51.41,51.44,51.39,51.41,39678.0,37.5116,37.5335,37.497,37.5116,39678.0
2016-12-29 11:15:00,51.4,51.42,51.39,51.4,15506.0,37.5043,37.5189,37.497,37.5043,15506.0
2016-12-29 11:20:00,51.4,51.42,51.39,51.4,29417.0,37.5043,37.5189,37.497,37.5043,29417.0
2016-12-29 11:25:00,51.39,51.4,51.36,51.36,25388.0,37.497,37.5043,37.4751,37.4751,25388.0
2016-12-29 11:30:00,51.36,51.39,51.36,51.38,22695.0,37.4751,37.497,37.4751,37.4897,22695.0
2016-12-29 11:35:00,51.38,51.38,51.35,51.35,20631.0,37.4897,37.4897,37.4678,37.4678,20631.0
2016-12-29 11:40:00,51.35,51.38,51.34,51.36,22075.0,37.4678,37.4897,37.4605,37.4751,22075.0
2016-12-29 11:45:00,51.35,51.35,51.32,51.33,36089.0,37.4678,37.4678,37.4459,37.4532,36089.0
2016-12-29 11:50:00,51.33,51.33,51.28,51.32,33635.0,37.4532,37.4532,37.4168,37.4459,33635.0
2016-12-29 11:55:00,51.32,51.32,51.28,51.29,20623.0,37.4459,37.4459,37.4168,37.4241,20623.0
2016-12-29 12:00:00,51.29,51.29,51.26,51.26,22537.0,37.4241,37.4241,37.4022,37.4022,22537.0
2016-12-29 12:05:00,51.26,51.26,51.2,51.22,28046.0,37.4022,37.4022,37.3584,37.373,28046.0
2016-12-29 12:10:00,51.21,51.23,51.17,51.21,42987.0,37.3657,37.3803,37.3365,37.3657,42987.0
2016-12-29 12:15:00,51.21,51.25,51.21,51.22,27485.0,37.3657,37.3949,37.3657,37.373,27485.0
2016-12-29 12:20:00,51.23,51.24,51.2,51.22,20516.0,37.3803,37.3876,37.3584,37.373,20516.0
2016-12-29 12:25:00,51.22,51.24,51.19,51.2,53535.0,37.373,37.3876,37.3511,37.3584,53535.0
2016-12-29 12:30:00,51.2,51.2,51.16,51.16,30254.0,37.3584,37.3584,37.3292,37.3292,30254.0
2016-12-29 12:35:00,51.16,51.19,51.16,51.17,26941.0,37.3292,37.3511,37.3292,37.3365,26941.0
2016-12-29 12:40:00,51.18,51.2,51.15,51.16,84942.0,37.3438,37.3584,37.3219,37.3292,84942.0
2016-12-29 12:45:00,51.16,51.16,51.12,51.14,147550.0,37.3292,37.3292,37.3,37.3146,147550.0
2016-12-29 12:50:00,51.14,51.17,51.12,51.16,74747.0,37.3146,37.3365,37.3,37.3292,74747.0
2016-12-29 12:55:00,51.16,51.16,51.12,51.13,42347.0,37.3292,37.3292,37.3,37.3073,42347.0
2016-12-29 13:00:00,51.13,51.15,51.1,51.11,27044.0,37.3073,37.3219,37.2854,37.2927,27044.0
2016-12-29 13:05:00,51.11,51.11,51.06,51.07,24335.0,37.2927,37.2927,37.2562,37.2635,24335.0
2016-12-29 13:10:00,51.06,51.07,51.05,51.07,16409.0,37.2562,37.2635,37.2489,37.2635,16409.0
2016-12-29 13:15:00,51.07,51.08,51.04,51.07,83340.0,37.2635,37.2708,37.2416,37.2635,83340.0
2016-12-29 13:20:00,51.08,51.08,51.03,51.07,102983.0,37.2708,37.2708,37.2343,37.2635,102983.0
2016-12-29 13:25:00,51.08,51.17,51.07,51.17,58550.0,37.2708,37.3365,37.2635,37.3365,58550.0
2016-12-29 13:30:00,51.18,51.19,51.16,51.18,34682.0,37.3438,37.3511,37.3292,37.3438,34682.0
2016-12-29 13:35:00,51.17,51.19,51.16,51.17,18758.0,37.3365,37.3511,37.3292,37.3365,18758.0
2016-12-29 13:40:00,51.16,51.19,51.16,51.17,35791.0,37.3292,37.3511,37.3292,37.3365,35791.0
2016-12-29 13:45:00,51.18,51.19,51.16,51.18,18970.0,37.3438,37.3511,37.3292,37.3438,18970.0
2016-12-29 13:50:00,51.18,51.19,51.16,51.18,30279.0,37.3438,37.3511,37.3292,37.3438,30279.0
2016-12-29 13:55:00,51.18,51.2,51.16,51.2,29736.0,37.3438,37.3584,37.3292,37.3584,29736.0
2016-12-29 14:00:00,51.2,51.28,51.19,51.27,76861.0,37.3584,37.4168,37.3511,37.4095,76861.0
2016-12-29 14:05:00,51.27,51.3,51.26,51.29,17038.0,37.4095,37.4314,37.4022,37.4241,17038.0
2016-12-29 14:10:00,51.29,51.31,51.28,51.28,27174.0,37.4241,37.4386,37.4168,37.4168,27174.0
2016-12-29 14:15:00,51.29,51.3,51.27,51.28,70504.0,37.4241,37.4314,37.4095,37.4168,70504.0
2016-12-29 14:20:00,51.28,51.34,51.27,51.31,30656.0,37.4168,37.4605,37.4095,37.4386,30656.0
2016-12-29 14:25:00,51.31,51.32,51.26,51.27,34088.0,37.4386,37.4459,37.4022,37.4095,34088.0
2016-12-29 14:30:00,51.27,51.28,51.22,51.22,45119.0,37.4095,37.4168,37.373,37.373,45119.0
2016-12-29 14:35:00,51.22,51.27,51.22,51.26,43752.0,37.373,37.4095,37.373,37.4022,43752.0
2016-12-29 14:40:00,51.26,51.3,51.23,51.29,40232.0,37.4022,37.4314,37.3803,37.4241,40232.0
2016-12-29 14:45:00,51.3,51.32,51.28,51.29,22963.0,37.4314,37.4459,37.4168,37.4241,22963.0
2016-12-29 14:50:00,51.29,51.31,51.28,51.3,17757.0,37.4241,37.4386,37.4168,37.4314,17757.0
2016-12-29 14:55:00,51.31,51.31,51.29,51.29,13475.0,37.4386,37.4386,37.4241,37.4241,13475.0
2016-12-29 15:00:00,51.29,51.3,51.25,51.26,90636.0,37.4241,37.4314,37.3949,37.4022,90636.0
2016-12-29 15:05:00,51.26,51.27,51.23,51.23,29769.0,37.4022,37.4095,37.3803,37.3803,29769.0
2016-12-29 15:10:00,51.24,51.26,51.23,51.24,34910.0,37.3876,37.4022,37.3803,37.3876,34910.0
2016-12-29 15:15:00,51.24,51.26,51.23,51.23,71831.0,37.3876,37.4022,37.3803,37.3803,71831.0
2016-12-29 15:20:00,51.23,51.27,51.23,51.25,50157.0,37.3803,37.4095,37.3803,37.3949,50157.0
2016-12-29 15:25:00,51.25,51.27,51.22,51.23,50726.0,37.3949,37.4095,37.373,37.3803,50726.0
2016-12-29 15:30:00,51.23,51.26,51.22,51.23,90742.0,37.3803,37.4022,37.373,37.3803,90742.0
2016-12-29 15:35:00,51.23,51.25,51.21,51.22,112086.0,37.3803,37.3949,37.3657,37.373,112086.0
2016-12-29 15:40:00,51.21,51.25,51.21,51.24,63392.0,37.3657,37.3949,37.3657,37.3876,63392.0
2016-12-29 15:45:00,51.25,51.26,51.22,51.25,84408.0,37.3949,37.4022,37.373,37.3949,84408.0
2016-12-29 15:50:00,51.25,51.27,51.22,51.23,119136.0,37.3949,37.4095,37.373,37.3803,119136.0
2016-12-29 15:55:00,51.23,51.31,51.22,51.3,320672.0,37.3803,37.4386,37.373,37.4314,320672.0
2016-12-30 09:30:00,51.5,51.61,51.21,51.23,126698.0,37.5773,37.6575,37.3657,37.3803,126698.0
2016-12-30 09:35:00,51.23,51.38,51.23,51.25,60278.0,37.3803,37.4897,37.3803,37.3949,60278.0
2016-12-30 09:40:00,51.26,51.36,51.25,51.31,31937.0,37.4022,37.4751,37.3949,37.4386,31937.0
2016-12-30 09:45:00,51.28,51.37,51.27,51.35,31847.0,37.4168,37.4824,37.4095,37.4678,31847.0
2016-12-30 09:50:00,51.36,51.38,51.31,51.32,40696.0,37.4751,37.4897,37.4386,37.4459,40696.0
2016-12-30 09:55:00,51.32,51.37,51.26,51.33,47768.0,37.4459,37.4824,37.4022,37.4532,47768.0
2016-12-30 10:00:00,51.32,51.33,51.28,51.32,49461.0,37.4459,37.4532,37.4168,37.4459,49461.0
2016-12-30 10:05:00,51.33,51.4,51.33,51.39,41004.0,37.4532,37.5043,37.4532,37.497,41004.0
2016-12-30 10:10:00,51.39,51.41,51.36,51.41,30936.0,37.497,37.5116,37.4751,37.5116,30936.0
2016-12-30 10:15:00,51.41,51.46,51.41,51.43,29645.0,37.5116,37.5481,37.5116,37.5262,29645.0
2016-12-30 10:20:00,51.44,51.48,51.44,51.47,40388.0,37.5335,37.5627,37.5335,37.5554,40388.0
2016-12-30 10:25:00,51.48,51.48,51.4,51.4,53509.0,37.5627,37.5627,37.5043,37.5043,53509.0
2016-12-30 10:30:00,51.41,51.49,51.4,51.47,30712.0,37.5116,37.57,37.5043,37.5554,30712.0
2016-12-30 10:35:00,51.47,51.49,51.45,51.47,20805.0,37.5554,37.57,37.5408,37.5554,20805.0
2016-12-30 10:40:00,51.47,51.47,51.44,51.44,14574.0,37.5554,37.5554,37.5335,37.5335,14574.0
2016-12-30 10:45:00,51.44,51.45,51.42,51.45,20282.0,37.5335,37.5408,37.5189,37.5408,20282.0
2016-12-30 10:50:00,51.45,51.48,51.43,51.48,15210.0,37.5408,37.5627,37.5262,37.5627,15210.0
2016-12-30 10:55:00,51.48,51.5,51.43,51.43,35859.0,37.5627,37.5773,37.5262,37.5262,35859.0
2016-12-30 11:00:00,51.43,51.44,51.39,51.39,28115.0,37.5262,37.5335,37.497,37.497,28115.0
2016-12-30 11:05:00,51.4,51.4,51.34,51.36,29655.0,37.5043,37.5043,37.4605,37.4751,29655.0
2016-12-30 11:10:00,51.35,51.35,51.3,51.3,42906.0,37.4678,37.4678,37.4314,37.4314,42906.0
2016-12-30 11:15:00,51.31,51.36,51.31,51.34,25224.0,37.4386,37.4751,37.4386,37.4605,25224.0
2016-12-30 11:20:00,51.34,51.38,51.34,51.38,15545.0,37.4605,37.4897,37.4605,37.4897,15545.0
2016-12-30 11:25:00,51.37,51.42,51.37,51.38,53629.0,37.4824,37.5189,37.4824,37.4897,53629.0
2016-12-30 11:30:00,51.38,51.42,51.36,51.41,30724.0,37.4897,37.5189,37.4751,37.5116,30724.0
2016-12-30 11:35:00,51.41,51.42,51.38,51.39,17188.0,37.5116,37.5189,37.4897,37.497,17188.0
2016-12-30 11:40:00,51.39,51.45,51.39,51.43,25051.0,37.497,37.5408,37.497,37.5262,25051.0
2016-12-30 11:45:00,51.44,51.47,51.42,51.42,15313.0,37.5335,37.5554,37.5189,37.5189,15313.0
2016-12-30 11:50:00,51.43,51.46,51.41,51.41,21042.0,37.5262,37.5481,37.5116,37.5116,21042.0
2016-12-30 11:55:00,51.41,51.42,51.39,51.4,21210.0,37.5116,37.5189,37.497,37.5043,21210.0
2016-12-30 12:00:00,51.41,51.42,51.39,51.41,16431.0,37.5116,37.5189,37.497,37.5116,16431.0
2016-12-30 12:05:00,51.41,51.44,51.39,51.44,23503.0,37.5116,37.5335,37.497,37.5335,23503.0
2016-12-30 12:10:00,51.44,51.47,51.42,51.45,17732.0,37.5335,37.5554,37.5189,37.5408,17732.0
2016-12-30 12:15:00,51.45,51.46,51.42,51.42,14021.0,37.5408,37.5481,37.5189,37.5189,14021.0
2016-12-30 12:20:00,51.42,51.43,51.39,51.39,35522.0,37.5189,37.5262,37.497,37.497,35522.0
2016-12-30 12:25:00,51.4,51.41,51.37,51.37,25284.0,37.5043,37.5116,37.4824,37.4824,25284.0
2016-12-30 12:30:00,51.36,51.39,51.36,51.37,22221.0,37.4751,37.497,37.4751,37.4824,22221.0
2016-12-30 12:35:00,51.37,51.37,51.34,51.35,12540.0,37.4824,37.4824,37.4605,37.4678,12540.0
2016-12-30 12:40:00,51.35,51.39,51.35,51.39,10235.0,37.4678,37.497,37.4678,37.497,10235.0
2016-12-30 12:45:00,51.39,51.4,51.37,51.39,16868.0,37.497,37.5043,37.4824,37.497,16868.0
2016-12-30 12:50:00,51.38,51.38,51.33,51.34,27928.0,37.4897,37.4897,37.4532,37.4605,27928.0
2016-12-30 12:55:00,51.35,51.39,51.35,51.38,17283.0,37.4678,37.497,37.4678,37.4897,17283.0
2016-12-30 13:00:00,51.38,51.41,51.38,51.39,51106.0,37.4897,37.5116,37.4897,37.497,51106.0
2016-12-30 13:05:00,51.4,51.4,51.38,51.4,79532.0,37.5043,37.5043,37.4897,37.5043,79532.0
2016-12-30 13:10:00,51.4,51.41,51.39,51.39,45349.0,37.5043,37.5116,37.497,37.497,45349.0
2016-12-30 13:15:00,51.39,51.4,51.37,51.38,78181.0,37.497,37.5043,37.4824,37.4897,78181.0
2016-12-30 13:20:00,51.38,51.41,51.37,51.38,29650.0,37.4897,37.5116,37.4824,37.4897,29650.0
2016-12-30 13:25:00,51.38,51.39,51.38,51.38,22404.0,37.4897,37.497,37.4897,37.4897,22404.0
2016-12-30 13:30:00,51.38,51.41,51.38,51.4,82549.0,37.4897,37.5116,37.4897,37.5043,82549.0
2016-12-30 13:35:00,51.39,51.4,51.38,51.39,14078.0,37.497,37.5043,37.4897,37.497,14078.0
2016-12-30 13:40:00,51.39,51.4,51.37,51.37,32059.0,37.497,37.5043,37.4824,37.4824,32059.0
2016-12-30 13:45:00,51.37,51.39,51.35,51.36,25150.0,37.4824,37.497,37.4678,37.4751,25150.0
2016-12-30 13:50:00,51.36,51.4,51.35,51.38,30399.0,37.4751,37.5043,37.4678,37.4897,30399.0
2016-12-30 13:55:00,51.38,51.39,51.35,51.36,13914.0,37.4897,37.497,37.4678,37.4751,13914.0
2016-12-30 14:00:00,51.36,51.39,51.35,51.38,51758.0,37.4751,37.497,37.4678,37.4897,51758.0
2016-12-30 14:05:00,51.38,51.4,51.38,51.38,18113.0,37.4897,37.5043,37.4897,37.4897,18113.0
2016-12-30 14:10:00,51.37,51.38,51.34,51.35,25041.0,37.4824,37.4897,37.4605,37.4678,25041.0
2016-12-30 14:15:00,51.35,51.4,51.35,51.39,47490.0,37.4678,37.5043,37.4678,37.497,47490.0
2016-12-30 14:20:00,51.39,51.39,51.37,51.38,17362.0,37.497,37.497,37.4824,37.4897,17362.0
2016-12-30 14:25:00,51.39,51.39,51.36,51.36,9248.0,37.497,37.497,37.4751,37.4751,9248.0
2016-12-30 14:30:00,51.36,51.39,51.34,51.35,71262.0,37.4751,37.497,37.4605,37.4678,71262.0
2016-12-30 14:35:00,51.36,51.4,51.36,51.4,9976.0,37.4751,37.5043,37.4751,37.5043,9976.0
2016-12-30 14:40:00,51.39,51.4,51.37,51.39,22158.0,37.497,37.5043,37.4824,37.497,22158.0
2016-12-30 14:45:00,51.4,51.4,51.33,51.33,47443.0,37.5043,37.5043,37.4532,37.4532,47443.0
2016-12-30 14:50:00,51.33,51.34,51.29,51.3,32355.0,37.4532,37.4605,37.4241,37.4314,32355.0
2016-12-30 14:55:00,51.3,51.31,51.26,51.28,81147.0,37.4314,37.4386,37.4022,37.4168,81147.0
2016-12-30 15:00:00,51.29,51.29,51.27,51.29,29963.0,37.4241,37.4241,37.4095,37.4241,29963.0
2016-12-30 15:05:00,51.29,51.34,51.29,51.33,39247.0,37.4241,37.4605,37.4241,37.4532,39247.0
2016-12-30 15:10:00,51.34,51.36,51.31,51.36,40495.0,37.4605,37.4751,37.4386,37.4751,40495.0
2016-12-30 15:15:00,51.37,51.4,51.36,51.37,64833.0,37.4824,37.5043,37.4751,37.4824,64833.0
2016-12-30 15:20:00,51.38,51.38,51.32,51.32,62583.0,37.4897,37.4897,37.4459,37.4459,62583.0
2016-12-30 15:25:00,51.32,51.36,51.32,51.34,61237.0,37.4459,37.4751,37.4459,37.4605,61237.0
2016-12-30 15:30:00,51.35,51.36,51.32,51.34,95763.0,37.4678,37.4751,37.4459,37.4605,95763.0
2016-12-30 15:35:00,51.34,51.35,51.32,51.32,45063.0,37.4605,37.4678,37.4459,37.4459,45063.0
2016-12-30 15:40:00,51.32,51.32,51.28,51.29,84867.0,37.4459,37.4459,37.4168,37.4241,84867.0
2016-12-30 15:45:00,51.29,51.35,51.27,51.34,84913.0,37.4241,37.4678,37.4095,37.4605,84913.0
2016-12-30 15:50:00,51.34,51.35,51.31,51.34,156749.0,37.4605,37.4678,37.4386,37.4605,156749.0
2016-12-30 15:55:00,51.34,51.41,51.33,51.39,765090.0,37.4605,37.5116,37.4532,37.497,765090.0
2017-01-03 09:30:00,51.54,52.24,51.45,51.99,458062.0,37.6065,38.1172,37.5408,37.9348,458062.0
2017-01-03 09:35:00,52.02,52.15,51.97,52.01,127456.0,37.9567,38.0516,37.9202,37.9494,127456.0
2017-01-03 09:40:00,52.02,52.1,51.91,51.95,133595.0,37.9567,38.0151,37.8764,37.9056,133595.0
2017-01-03 09:45:00,51.95,51.96,51.77,51.83,103478.0,37.9056,37.9129,37.7743,37.8181,103478.0
2017-01-03 09:50:00,51.82,51.84,51.75,51.84,76717.0,37.8108,37.8254,37.7597,37.8254,76717.0
2017-01-03 09:55:00,51.84,51.84,51.74,51.79,99295.0,37.8254,37.8254,37.7524,37.7889,99295.0
2017-01-03 10:00:00,51.8,51.86,51.79,51.83,105833.0,37.7962,37.84,37.7889,37.8181,105833.0
2017-01-03 10:05:00,51.83,51.93,51.81,51.89,115703.0,37.8181,37.891,37.8035,37.8618,115703.0
2017-01-03 10:10:00,51.9,51.95,51.82,51.83,119798.0,37.8691,37.9056,37.8108,37.8181,119798.0
2017-01-03 10:15:00,51.82,51.83,51.76,51.8,97565.0,37.8108,37.8181,37.767,37.7962,97565.0
2017-01-03 10:20:00,51.81,51.81,51.75,51.8,77318.0,37.8035,37.8035,37.7597,37.7962,77318.0
2017-01-03 10:25:00,51.8,51.84,51.78,51.8,66061.0,37.7962,37.8254,37.7816,37.7962,66061.0
2017-01-03 10:30:00,51.8,51.85,51.77,51.77,83721.0,37.7962,37.8327,37.7743,37.7743,83721.0
2017-01-03 10:35:00,51.77,51.79,51.72,51.72,64044.0,37.7743,37.7889,37.7378,37.7378,64044.0
2017-01-03 10:40:00,51.72,51.74,51.65,51.66,56212.0,37.7378,37.7524,37.6867,37.694,56212.0
2017-01-03 10:45:00,51.66,51.67,51.58,51.58,54419.0,37.694,37.7013,37.6357,37.6357,54419.0
2017-01-03 10:50:00,51.58,51.58,51.49,51.51,72536.0,37.6357,37.6357,37.57,37.5846,72536.0
2017-01-03 10:55:00,51.5,51.5,51.45,51.47,45943.0,37.5773,37.5773,37.5408,37.5554,45943.0
2017-01-03 11:00:00,51.46,51.46,51.39,51.46,88151.0,37.5481,37.5481,37.497,37.5481,88151.0
2017-01-03 11:05:00,51.45,51.49,51.45,51.46,71660.0,37.5408,37.57,37.5408,37.5481,71660.0
2017-01-03 11:10:00,51.45,51.46,51.43,51.44,60491.0,37.5408,37.5481,37.5262,37.5335,60491.0
2017-01-03 11:15:00,51.45,51.5,51.45,51.47,77441.0,37.5408,37.5773,37.5408,37.5554,77441.0
2017-01-03 11:20:00,51.48,51.57,51.48,51.57,101036.0,37.5627,37.6284,37.5627,37.6284,101036.0
2017-01-03 11:25:00,51.56,51.57,51.46,51.48,123149.0,37.6211,37.6284,37.5481,37.5627,123149.0
2017-01-03 11:30:00,51.48,51.54,51.48,51.53,40364.0,37.5627,37.6065,37.5627,37.5992,40364.0
2017-01-03 11:35:00,51.54,51.54,51.43,51.44,53356.0,37.6065,37.6065,37.5262,37.5335,53356.0
2017-01-03 11:40:00,51.43,51.44,51.33,51.37,78776.0,37.5262,37.5335,37.4532,37.4824,78776.0
2017-01-03 11:45:00,51.37,51.42,51.33,51.33,73226.0,37.4824,37.5189,37.4532,37.4532,73226.0
2017-01-03 11:50:00,51.34,51.38,51.32,51.35,87032.0,37.4605,37.4897,37.4459,37.4678,87032.0
2017-01-03 11:55:00,51.35,51.37,51.34,51.35,53286.0,37.4678,37.4824,37.4605,37.4678,53286.0
2017-01-03 12:00:00,51.35,51.37,51.32,51.36,68932.0,37.4678,37.4824,37.4459,37.4751,68932.0
2017-01-03 12:05:00,51.36,51.37,51.29,51.33,87935.0,37.4751,37.4824,37.4241,37.4532,87935.0
2017-01-03 12:10:00,51.33,51.36,51.32,51.33,60912.0,37.4532,37.4751,37.4459,37.4532,60912.0
2017-01-03 12:15:00,51.32,51.34,51.28,51.28,41141.0,37.4459,37.4605,37.4168,37.4168,41141.0
2017-01-03 12:20:00,51.28,51.28,51.22,51.22,43932.0,37.4168,37.4168,37.373,37.373,43932.0
2017-01-03 12:25:00,51.23,51.3,51.23,51.29,32339.0,37.3803,37.4314,37.3803,37.4241,32339.0
2017-01-03 12:30:00,51.29,51.34,51.28,51.32,46100.0,37.4241,37.4605,37.4168,37.4459,46100.0
2017-01-03 12:35:00,51.33,51.33,51.27,51.28,34920.0,37.4532,37.4532,37.4095,37.4168,34920.0
2017-01-03 12:40:00,51.28,51.28,51.18,51.19,49498.0,37.4168,37.4168,37.3438,37.3511,49498.0
2017-01-03 12:45:00,51.19,51.25,51.18,51.23,37319.0,37.3511,37.3949,37.3438,37.3803,37319.0
2017-01-03 12:50:00,51.23,51.24,51.2,51.23,16501.0,37.3803,37.3876,37.3584,37.3803,16501.0
2017-01-03 12:55:00,51.24,51.26,51.2,51.22,29742.0,37.3876,37.4022,37.3584,37.373,29742.0
2017-01-03 13:00:00,51.22,51.23,51.18,51.19,34685.0,37.373,37.3803,37.3438,37.3511,34685.0
2017-01-03 13:05:00,51.18,51.2,51.16,51.16,32728.0,37.3438,37.3584,37.3292,37.3292,32728.0
2017-01-03 13:10:00,51.16,51.17,51.11,51.12,37814.0,37.3292,37.3365,37.2927,37.3,37814.0
2017-01-03 13:15:00,51.13,51.17,51.12,51.16,26105.0,37.3073,37.3365,37.3,37.3292,26105.0
2017-01-03 13:20:00,51.16,51.22,51.15,51.2,63253.0,37.3292,37.373,37.3219,37.3584,63253.0
2017-01-03 13:25:00,51.19,51.23,51.19,51.2,39790.0,37.3511,37.3803,37.3511,37.3584,39790.0
2017-01-03 13:30:00,51.2,51.25,51.19,51.25,32176.0,37.3584,37.3949,37.3511,37.3949,32176.0
2017-01-03 13:35:00,51.25,51.25,51.19,51.19,63113.0,37.3949,37.3949,37.3511,37.3511,63113.0
2017-01-03 13:40:00,51.2,51.2,51.17,51.19,33084.0,37.3584,37.3584,37.3365,37.3511,33084.0
2017-01-03 13:45:00,51.19,51.22,51.15,51.17,55486.0,37.3511,37.373,37.3219,37.3365,55486.0
2017-01-03 13:50:00,51.17,51.17,51.15,51.16,61722.0,37.3365,37.3365,37.3219,37.3292,61722.0
2017-01-03 13:55:00,51.17,51.18,51.14,51.18,51419.0,37.3365,37.3438,37.3146,37.3438,51419.0
2017-01-03 14:00:00,51.18,51.22,51.17,51.22,58314.0,37.3438,37.373,37.3365,37.373,58314.0
2017-01-03 14:05:00,51.22,51.28,51.21,51.25,136881.0,37.373,37.4168,37.3657,37.3949,136881.0
2017-01-03 14:10:00,51.25,51.27,51.24,51.26,29004.0,37.3949,37.4095,37.3876,37.4022,29004.0
2017-01-03 14:15:00,51.27,51.3,51.26,51.29,27309.0,37.4095,37.4314,37.4022,37.4241,27309.0
2017-01-03 14:20:00,51.29,51.34,51.28,51.33,61209.0,37.4241,37.4605,37.4168,37.4532,61209.0
2017-01-03 14:25:00,51.33,51.33,51.26,51.27,42586.0,37.4532,37.4532,37.4022,37.4095,42586.0
2017-01-03 14:30:00,51.27,51.27,51.21,51.22,80921.0,37.4095,37.4095,37.3657,37.373,80921.0
2017-01-03 14:35:00,51.22,51.28,51.22,51.23,183973.0,37.373,37.4168,37.373,37.3803,183973.0
2017-01-03 14:40:00,51.23,51.23,51.19,51.19,57392.0,37.3803,37.3803,37.3511,37.3511,57392.0
2017-01-03 14:45:00,51.2,51.24,51.18,51.23,49517.0,37.3584,37.3876,37.3438,37.3803,49517.0
2017-01-03 14:50:00,51.23,51.26,51.22,51.26,92897.0,37.3803,37.4022,37.373,37.4022,92897.0
2017-01-03 14:55:00,51.27,51.27,51.2,51.21,99865.0,37.4095,37.4095,37.3584,37.3657,99865.0
2017-01-03 15:00:00,51.22,51.27,51.21,51.25,67229.0,37.373,37.4095,37.3657,37.3949,67229.0
2017-01-03 15:05:00,51.25,51.28,51.22,51.28,86114.0,37.3949,37.4168,37.373,37.4168,86114.0
2017-01-03 15:10:00,51.28,51.32,51.28,51.3,46801.0,37.4168,37.4459,37.4168,37.4314,46801.0
2017-01-03 15:15:00,51.31,51.31,51.25,51.27,51137.0,37.4386,37.4386,37.3949,37.4095,51137.0
2017-01-03 15:20:00,51.26,51.27,51.18,51.2,67534.0,37.4022,37.4095,37.3438,37.3584,67534.0
2017-01-03 15:25:00,51.2,51.24,51.18,51.21,103944.0,37.3584,37.3876,37.3438,37.3657,103944.0
2017-01-03 15:30:00,51.21,51.28,51.2,51.28,94437.0,37.3657,37.4168,37.3584,37.4168,94437.0
2017-01-03 15:35:00,51.28,51.36,51.26,51.35,124035.0,37.4168,37.4751,37.4022,37.4678,124035.0
2017-01-03 15:40:00,51.35,51.38,51.34,51.37,69097.0,37.4678,37.4897,37.4605,37.4824,69097.0
2017-01-03 15:45:00,51.37,51.45,51.37,51.44,132301.0,37.4824,37.5408,37.4824,37.5335,132301.0
2017-01-03 15:50:00,51.44,51.48,51.41,51.46,167508.0,37.5335,37.5627,37.5116,37.5481,167508.0
2017-01-03 15:55:00,51.47,51.53,51.45,51.47,436862.0,37.5554,37.5992,37.5408,37.5554,436862.0
2017-01-04 09:30:00,51.48,51.76,51.48,51.74,188686.0,37.5627,37.767,37.5627,37.7524,188686.0
2017-01-04 09:35:00,51.75,51.82,51.63,51.63,64169.0,37.7597,37.8108,37.6721,37.6721,64169.0
2017-01-04 09:40:00,51.67,51.82,51.67,51.8,71636.0,37.7013,37.8108,37.7013,37.7962,71636.0
2017-01-04 09:45:00,51.8,51.83,51.76,51.81,58737.0,37.7962,37.8181,37.767,37.8035,58737.0
2017-01-04 09:50:00,51.82,51.82,51.69,51.73,105207.0,37.8108,37.8108,37.7159,37.7451,105207.0
2017-01-04 09:55:00,51.73,51.76,51.7,51.72,50204.0,37.7451,37.767,37.7232,37.7378,50204.0
2017-01-04 10:00:00,51.72,51.78,51.72,51.76,48072.0,37.7378,37.7816,37.7378,37.767,48072.0
2017-01-04 10:05:00,51.77,51.78,51.69,51.69,51455.0,37.7743,37.7816,37.7159,37.7159,51455.0
2017-01-04 10:10:00,51.69,51.69,51.56,51.58,105289.0,37.7159,37.7159,37.6211,37.6357,105289.0
2017-01-04 10:15:00,51.58,51.62,51.58,51.59,42425.0,37.6357,37.6648,37.6357,37.643,42425.0
2017-01-04 10:20:00,51.59,51.62,51.55,51.55,42330.0,37.643,37.6648,37.6138,37.6138,42330.0
2017-01-04 10:25:00,51.55,51.55,51.45,51.45,48619.0,37.6138,37.6138,37.5408,37.5408,48619.0
2017-01-04 10:30:00,51.46,51.48,51.43,51.44,38876.0,37.5481,37.5627,37.5262,37.5335,38876.0
2017-01-04 10:35:00,51.44,51.5,51.43,51.48,52330.0,37.5335,37.5773,37.5262,37.5627,52330.0
2017-01-04 10:40:00,51.49,51.5,51.41,51.45,55130.0,37.57,37.5773,37.5116,37.5408,55130.0
2017-01-04 10:45:00,51.45,51.51,51.45,51.48,43542.0,37.5408,37.5846,37.5408,37.5627,43542.0
2017-01-04 10:50:00,51.49,51.53,51.48,51.53,28609.0,37.57,37.5992,37.5627,37.5992,28609.0
2017-01-04 10:55:00,51.53,51.59,51.52,51.55,37614.0,37.5992,37.643,37.5919,37.6138,37614.0
2017-01-04 11:00:00,51.56,51.6,51.56,51.58,33367.0,37.6211,37.6502,37.6211,37.6357,33367.0
2017-01-04 11:05:00,51.58,51.64,51.58,51.59,40032.0,37.6357,37.6794,37.6357,37.643,40032.0
2017-01-04 11:10:00,51.59,51.6,51.54,51.56,151574.0,37.643,37.6502,37.6065,37.6211,151574.0
2017-01-04 11:15:00,51.57,51.64,51.56,51.62,100985.0,37.6284,37.6794,37.6211,37.6648,100985.0
2017-01-04 11:20:00,51.62,51.67,51.58,51.58,127849.0,37.6648,37.7013,37.6357,37.6357,127849.0
2017-01-04 11:25:00,51.58,51.68,51.58,51.66,44058.0,37.6357,37.7086,37.6357,37.694,44058.0
2017-01-04 11:30:00,51.67,51.68,51.63,51.68,37600.0,37.7013,37.7086,37.6721,37.7086,37600.0
2017-01-04 11:35:00,51.68,51.69,51.66,51.68,40063.0,37.7086,37.7159,37.694,37.7086,40063.0
2017-01-04 11:40:00,51.67,51.69,51.65,51.65,30666.0,37.7013,37.7159,37.6867,37.6867,30666.0
2017-01-04 11:45:00,51.66,51.66,51.58,51.58,68542.0,37.694,37.694,37.6357,37.6357,68542.0
2017-01-04 11:50:00,51.58,51.64,51.57,51.63,43706.0,37.6357,37.6794,37.6284,37.6721,43706.0
2017-01-04 11:55:00,51.64,51.66,51.62,51.63,141590.0,37.6794,37.694,37.6648,37.6721,141590.0
2017-01-04 12:00:00,51.63,51.65,51.61,51.63,33622.0,37.6721,37.6867,37.6575,37.6721,33622.0
2017-01-04 12:05:00,51.63,51.65,51.61,51.62,34997.0,37.6721,37.6867,37.6575,37.6648,34997.0
2017-01-04 12:10:00,51.61,51.63,51.6,51.62,35912.0,37.6575,37.6721,37.6502,37.6648,35912.0
2017-01-04 12:15:00,51.63,51.64,51.61,51.63,29106.0,37.6721,37.6794,37.6575,37.6721,29106.0
2017-01-04 12:20:00,51.64,51.66,51.62,51.64,31351.0,37.6794,37.694,37.6648,37.6794,31351.0
2017-01-04 12:25:00,51.65,51.65,51.62,51.63,22147.0,37.6867,37.6867,37.6648,37.6721,22147.0
2017-01-04 12:30:00,51.64,51.66,51.62,51.64,20954.0,37.6794,37.694,37.6648,37.6794,20954.0
2017-01-04 12:35:00,51.64,51.67,51.63,51.67,61813.0,37.6794,37.7013,37.6721,37.7013,61813.0
2017-01-04 12:40:00,51.66,51.68,51.65,51.68,20930.0,37.694,37.7086,37.6867,37.7086,20930.0
2017-01-04 12:45:00,51.68,51.7,51.66,51.67,16345.0,37.7086,37.7232,37.694,37.7013,16345.0
2017-01-04 12:50:00,51.68,51.7,51.67,51.7,15729.0,37.7086,37.7232,37.7013,37.7232,15729.0
2017-01-04 12:55:00,51.7,51.72,51.69,51.72,16074.0,37.7232,37.7378,37.7159,37.7378,16074.0
2017-01-04 13:00:00,51.73,51.73,51.7,51.72,14267.0,37.7451,37.7451,37.7232,37.7378,14267.0
2017-01-04 13:05:00,51.72,51.73,51.7,51.73,20717.0,37.7378,37.7451,37.7232,37.7451,20717.0
2017-01-04 13:10:00,51.73,51.74,51.72,51.73,26753.0,37.7451,37.7524,37.7378,37.7451,26753.0
2017-01-04 13:15:00,51.73,51.73,51.7,51.7,35967.0,37.7451,37.7451,37.7232,37.7232,35967.0
2017-01-04 13:20:00,51.7,51.74,51.69,51.74,28648.0,37.7232,37.7524,37.7159,37.7524,28648.0
2017-01-04 13:25:00,51.74,51.75,51.72,51.73,21292.0,37.7524,37.7597,37.7378,37.7451,21292.0
2017-01-04 13:30:00,51.73,51.77,51.73,51.75,18200.0,37.7451,37.7743,37.7451,37.7597,18200.0
2017-01-04 13:35:00,51.74,51.77,51.74,51.77,14907.0,37.7524,37.7743,37.7524,37.7743,14907.0
2017-01-04 13:40:00,51.77,51.77,51.75,51.76,12215.0,37.7743,37.7743,37.7597,37.767,12215.0
2017-01-04 13:45:00,51.77,51.81,51.76,51.79,15325.0,37.7743,37.8035,37.767,37.7889,15325.0
2017-01-04 13:50:00,51.79,51.84,51.79,51.82,21956.0,37.7889,37.8254,37.7889,37.8108,21956.0
2017-01-04 13:55:00,51.83,51.83,51.79,51.8,51872.0,37.8181,37.8181,37.7889,37.7962,51872.0
2017-01-04 14:00:00,51.8,51.81,51.73,51.76,77599.0,37.7962,37.8035,37.7451,37.767,77599.0
2017-01-04 14:05:00,51.77,51.78,51.75,51.77,30393.0,37.7743,37.7816,37.7597,37.7743,30393.0
2017-01-04 14:10:00,51.77,51.82,51.76,51.79,47017.0,37.7743,37.8108,37.767,37.7889,47017.0
2017-01-04 14:15:00,51.8,51.82,51.78,51.81,19566.0,37.7962,37.8108,37.7816,37.8035,19566.0
2017-01-04 14:20:00,51.81,51.82,51.74,51.75,41312.0,37.8035,37.8108,37.7524,37.7597,41312.0
2017-01-04 14:25:00,51.75,51.79,51.75,51.78,42578.0,37.7597,37.7889,37.7597,37.7816,42578.0
2017-01-04 14:30:00,51.78,51.8,51.77,51.78,83080.0,37.7816,37.7962,37.7743,37.7816,83080.0
2017-01-04 14:35:00,51.77,51.82,51.76,51.82,84538.0,37.7743,37.8108,37.767,37.8108,84538.0
2017-01-04 14:40:00,51.82,51.94,51.81,51.93,244140.0,37.8108,37.8983,37.8035,37.891,244140.0
2017-01-04 14:45:00,51.93,51.93,51.88,51.91,106637.0,37.891,37.891,37.8546,37.8764,106637.0
2017-01-04 14:50:00,51.91,51.92,51.89,51.91,40888.0,37.8764,37.8837,37.8618,37.8764,40888.0
2017-01-04 14:55:00,51.91,51.98,51.91,51.98,194303.0,37.8764,37.9275,37.8764,37.9275,194303.0
2017-01-04 15:00:00,51.98,51.98,51.95,51.96,76693.0,37.9275,37.9275,37.9056,37.9129,76693.0
2017-01-04 15:05:00,51.95,51.97,51.93,51.93,43372.0,37.9056,37.9202,37.891,37.891,43372.0
2017-01-04 15:10:00,51.93,51.94,51.89,51.93,93454.0,37.891,37.8983,37.8618,37.891,93454.0
2017-01-04 15:15:00,51.93,51.93,51.88,51.9,90122.0,37.891,37.891,37.8546,37.8691,90122.0
2017-01-04 15:20:00,51.89,51.9,51.86,51.89,40074.0,37.8618,37.8691,37.84,37.8618,40074.0
2017-01-04 15:25:00,51.88,51.9,51.87,51.89,47046.0,37.8546,37.8691,37.8473,37.8618,47046.0
2017-01-04 15:30:00,51.88,51.89,51.86,51.86,78166.0,37.8546,37.8618,37.84,37.84,78166.0
2017-01-04 15:35:00,51.86,51.88,51.84,51.85,97174.0,37.84,37.8546,37.8254,37.8327,97174.0
2017-01-04 15:40:00,51.85,51.87,51.8,51.81,127371.0,37.8327,37.8473,37.7962,37.8035,127371.0
2017-01-04 15:45:00,51.82,51.86,51.79,51.8,225473.0,37.8108,37.84,37.7889,37.7962,225473.0
2017-01-04 15:50:00,51.8,51.83,51.79,51.81,204899.0,37.7962,37.8181,37.7889,37.8035,204899.0
2017-01-04 15:55:00,51.82,51.87,51.8,51.83,417160.0,37.8108,37.8473,37.7962,37.8181,417160.0
2017-01-05 09:30:00,51.64,51.7,51.51,51.66,184227.0,37.6794,37.7232,37.5846,37.694,184227.0
2017-01-05 09:35:00,51.67,51.72,51.63,51.66,118828.0,37.7013,37.7378,37.6721,37.694,118828.0
2017-01-05 09:40:00,51.66,51.73,51.66,51.7,47204.0,37.694,37.7451,37.694,37.7232,47204.0
2017-01-05 09:45:00,51.7,51.73,51.67,51.69,49962.0,37.7232,37.7451,37.7013,37.7159,49962.0
2017-01-05 09:50:00,51.68,51.7,51.64,51.7,65396.0,37.7086,37.7232,37.6794,37.7232,65396.0
2017-01-05 09:55:00,51.71,51.76,51.68,51.68,52501.0,37.7305,37.767,37.7086,37.7086,52501.0
2017-01-05 10:00:00,51.68,51.69,51.59,51.64,76306.0,37.7086,37.7159,37.643,37.6794,76306.0
2017-01-05 10:05:00,51.64,51.68,51.63,51.64,48246.0,37.6794,37.7086,37.6721,37.6794,48246.0
2017-01-05 10:10:00,51.63,51.66,51.62,51.64,20948.0,37.6721,37.694,37.6648,37.6794,20948.0
2017-01-05 10:15:00,51.64,51.66,51.59,51.59,28967.0,37.6794,37.694,37.643,37.643,28967.0
2017-01-05 10:20:00,51.58,51.64,51.57,51.64,32976.0,37.6357,37.6794,37.6284,37.6794,32976.0
2017-01-05 10:25:00,51.64,51.66,51.61,51.64,43221.0,37.6794,37.694,37.6575,37.6794,43221.0
2017-01-05 10:30:00,51.65,51.65,51.52,51.54,60357.0,37.6867,37.6867,37.5919,37.6065,60357.0
2017-01-05 10:35:00,51.53,51.54,51.48,51.49,124680.0,37.5992,37.6065,37.5627,37.57,124680.0
2017-01-05 10:40:00,51.48,51.5,51.4,51.43,78775.0,37.5627,37.5773,37.5043,37.5262,78775.0
2017-01-05 10:45:00,51.42,51.43,51.3,51.31,59984.0,37.5189,37.5262,37.4314,37.4386,59984.0
2017-01-05 10:50:00,51.31,51.32,51.21,51.23,61584.0,37.4386,37.4459,37.3657,37.3803,61584.0
2017-01-05 10:55:00,51.22,51.28,51.21,51.22,106797.0,37.373,37.4168,37.3657,37.373,106797.0
2017-01-05 11:00:00,51.22,51.25,51.19,51.19,50122.0,37.373,37.3949,37.3511,37.3511,50122.0
2017-01-05 11:05:00,51.19,51.19,51.02,51.05,64801.0,37.3511,37.3511,37.227,37.2489,64801.0
2017-01-05 11:10:00,51.05,51.05,50.98,51.02,62710.0,37.2489,37.2489,37.1979,37.227,62710.0
2017-01-05 11:15:00,51.02,51.06,50.98,51.05,49496.0,37.227,37.2562,37.1979,37.2489,49496.0
2017-01-05 11:20:00,51.06,51.08,51.0,51.05,36817.0,37.2562,37.2708,37.2125,37.2489,36817.0
2017-01-05 11:25:00,51.04,51.07,51.02,51.03,69658.0,37.2416,37.2635,37.227,37.2343,69658.0
2017-01-05 11:30:00,51.04,51.04,50.94,50.94,54545.0,37.2416,37.2416,37.1687,37.1687,54545.0
2017-01-05 11:35:00,50.95,50.96,50.91,50.91,41835.0,37.176,37.1833,37.1468,37.1468,41835.0
2017-01-05 11:40:00,50.91,50.92,50.82,50.83,32039.0,37.1468,37.1541,37.0811,37.0884,32039.0
2017-01-05 11:45:00,50.83,50.85,50.8,50.81,56349.0,37.0884,37.103,37.0665,37.0738,56349.0
2017-01-05 11:50:00,50.81,50.84,50.8,50.83,37569.0,37.0738,37.0957,37.0665,37.0884,37569.0
2017-01-05 11:55:00,50.83,50.88,50.83,50.87,23149.0,37.0884,37.1249,37.0884,37.1176,23149.0
2017-01-05 12:00:00,50.88,51.0,50.88,50.98,46354.0,37.1249,37.2125,37.1249,37.1979,46354.0
2017-01-05 12:05:00,50.98,50.99,50.94,50.99,28943.0,37.1979,37.2052,37.1687,37.2052,28943.0
2017-01-05 12:10:00,50.98,51.01,50.98,51.0,29786.0,37.1979,37.2198,37.1979,37.2125,29786.0
2017-01-05 12:15:00,51.0,51.07,50.99,51.05,39613.0,37.2125,37.2635,37.2052,37.2489,39613.0
2017-01-05 12:20:00,51.06,51.06,51.0,51.01,28360.0,37.2562,37.2562,37.2125,37.2198,28360.0
2017-01-05 12:25:00,51.02,51.03,51.0,51.0,20002.0,37.227,37.2343,37.2125,37.2125,20002.0
2017-01-05 12:30:00,51.01,51.03,51.0,51.03,12906.0,37.2198,37.2343,37.2125,37.2343,12906.0
2017-01-05 12:35:00,51.03,51.03,50.99,51.0,24596.0,37.2343,37.2343,37.2052,37.2125,24596.0
2017-01-05 12:40:00,51.01,51.01,50.96,50.98,29024.0,37.2198,37.2198,37.1833,37.1979,29024.0
2017-01-05 12:45:00,50.98,50.98,50.95,50.98,37820.0,37.1979,37.1979,37.176,37.1979,37820.0
2017-01-05 12:50:00,50.98,51.02,50.97,51.02,28066.0,37.1979,37.227,37.1906,37.227,28066.0
2017-01-05 12:55:00,51.03,51.03,51.01,51.02,19144.0,37.2343,37.2343,37.2198,37.227,19144.0
2017-01-05 13:00:00,51.02,51.04,51.0,51.04,20890.0,37.227,37.2416,37.2125,37.2416,20890.0
2017-01-05 13:05:00,51.04,51.1,51.02,51.09,22216.0,37.2416,37.2854,37.227,37.2781,22216.0
2017-01-05 13:10:00,51.1,51.1,51.04,51.07,21133.0,37.2854,37.2854,37.2416,37.2635,21133.0
2017-01-05 13:15:00,51.07,51.08,51.03,51.05,32938.0,37.2635,37.2708,37.2343,37.2489,32938.0
2017-01-05 13:20:00,51.05,51.1,51.05,51.07,16574.0,37.2489,37.2854,37.2489,37.2635,16574.0
2017-01-05 13:25:00,51.06,51.09,51.06,51.07,27976.0,37.2562,37.2781,37.2562,37.2635,27976.0
2017-01-05 13:30:00,51.08,51.08,51.06,51.07,14471.0,37.2708,37.2708,37.2562,37.2635,14471.0
2017-01-05 13:35:00,51.07,51.11,51.06,51.06,37242.0,37.2635,37.2927,37.2562,37.2562,37242.0
2017-01-05 13:40:00,51.07,51.08,51.03,51.07,31398.0,37.2635,37.2708,37.2343,37.2635,31398.0
2017-01-05 13:45:00,51.06,51.08,51.0,51.03,45259.0,37.2562,37.2708,37.2125,37.2343,45259.0
2017-01-05 13:50:00,51.02,51.03,50.98,51.01,39821.0,37.227,37.2343,37.1979,37.2198,39821.0
2017-01-05 13:55:00,51.0,51.03,50.98,50.99,25647.0,37.2125,37.2343,37.1979,37.2052,25647.0
2017-01-05 14:00:00,50.98,51.02,50.98,51.02,20553.0,37.1979,37.227,37.1979,37.227,20553.0
2017-01-05 14:05:00,51.03,51.03,50.99,51.01,30831.0,37.2343,37.2343,37.2052,37.2198,30831.0
2017-01-05 14:10:00,51.02,51.06,51.0,51.05,36148.0,37.227,37.2562,37.2125,37.2489,36148.0
2017-01-05 14:15:00,51.05,51.07,51.0,51.0,40424.0,37.2489,37.2635,37.2125,37.2125,40424.0
2017-01-05 14:20:00,51.01,51.01,50.98,50.99,58578.0,37.2198,37.2198,37.1979,37.2052,58578.0
2017-01-05 14:25:00,50.99,51.0,50.96,50.97,59334.0,37.2052,37.2125,37.1833,37.1906,59334.0
2017-01-05 14:30:00,50.97,50.97,50.95,50.96,29638.0,37.1906,37.1906,37.176,37.1833,29638.0
2017-01-05 14:35:00,50.96,50.96,50.95,50.96,42320.0,37.1833,37.1833,37.176,37.1833,42320.0
2017-01-05 14:40:00,50.96,50.96,50.91,50.92,84082.0,37.1833,37.1833,37.1468,37.1541,84082.0
2017-01-05 14:45:00,50.91,50.92,50.86,50.88,116411.0,37.1468,37.1541,37.1103,37.1249,116411.0
2017-01-05 14:50:00,50.88,50.89,50.79,50.8,142268.0,37.1249,37.1322,37.0592,37.0665,142268.0
2017-01-05 14:55:00,50.8,50.89,50.8,50.87,53706.0,37.0665,37.1322,37.0665,37.1176,53706.0
2017-01-05 15:00:00,50.87,50.94,50.87,50.91,45774.0,37.1176,37.1687,37.1176,37.1468,45774.0
2017-01-05 15:05:00,50.91,50.94,50.91,50.91,27390.0,37.1468,37.1687,37.1468,37.1468,27390.0
2017-01-05 15:10:00,50.92,50.92,50.89,50.91,59510.0,37.1541,37.1541,37.1322,37.1468,59510.0
2017-01-05 15:15:00,50.91,50.92,50.89,50.9,64095.0,37.1468,37.1541,37.1322,37.1395,64095.0
2017-01-05 15:20:00,50.9,50.9,50.88,50.89,115760.0,37.1395,37.1395,37.1249,37.1322,115760.0
2017-01-05 15:25:00,50.9,50.93,50.87,50.93,143163.0,37.1395,37.1614,37.1176,37.1614,143163.0
2017-01-05 15:30:00,50.93,50.98,50.92,50.96,74956.0,37.1614,37.1979,37.1541,37.1833,74956.0
2017-01-05 15:35:00,50.96,50.96,50.91,50.91,105743.0,37.1833,37.1833,37.1468,37.1468,105743.0
2017-01-05 15:40:00,50.91,50.92,50.88,50.89,108671.0,37.1468,37.1541,37.1249,37.1322,108671.0
2017-01-05 15:45:00,50.88,50.98,50.88,50.98,233392.0,37.1249,37.1979,37.1249,37.1979,233392.0
2017-01-05 15:50:00,50.98,50.99,50.94,50.95,233637.0,37.1979,37.2052,37.1687,37.176,233637.0
2017-01-05 15:55:00,50.95,51.05,50.94,50.96,621109.0,37.176,37.2489,37.1687,37.1833,621109.0
2017-01-06 09:30:00,51.06,51.36,51.06,51.2,179648.0,37.2562,37.4751,37.2562,37.3584,179648.0
2017-01-06 09:35:00,51.2,51.24,51.15,51.18,125405.0,37.3584,37.3876,37.3219,37.3438,125405.0
2017-01-06 09:40:00,51.18,51.2,51.13,51.15,97382.0,37.3438,37.3584,37.3073,37.3219,97382.0
2017-01-06 09:45:00,51.15,51.15,51.06,51.11,94455.0,37.3219,37.3219,37.2562,37.2927,94455.0
2017-01-06 09:50:00,51.12,51.15,51.09,51.12,83863.0,37.3,37.3219,37.2781,37.3,83863.0
2017-01-06 09:55:00,51.12,51.19,51.11,51.15,94276.0,37.3,37.3511,37.2927,37.3219,94276.0
2017-01-06 10:00:00,51.16,51.21,51.11,51.2,102339.0,37.3292,37.3657,37.2927,37.3584,102339.0
2017-01-06 10:05:00,51.21,51.26,51.2,51.25,62072.0,37.3657,37.4022,37.3584,37.3949,62072.0
2017-01-06 10:10:00,51.26,51.28,51.21,51.22,134386.0,37.4022,37.4168,37.3657,37.373,134386.0
2017-01-06 10:15:00,51.21,51.25,51.21,51.23,34027.0,37.3657,37.3949,37.3657,37.3803,34027.0
2017-01-06 10:20:00,51.23,51.25,51.18,51.19,83421.0,37.3803,37.3949,37.3438,37.3511,83421.0
2017-01-06 10:25:00,51.18,51.24,51.18,51.22,55760.0,37.3438,37.3876,37.3438,37.373,55760.0
2017-01-06 10:30:00,51.21,51.22,51.14,51.14,77644.0,37.3657,37.373,37.3146,37.3146,77644.0
2017-01-06 10:35:00,51.15,51.18,51.13,51.15,60546.0,37.3219,37.3438,37.3073,37.3219,60546.0
2017-01-06 10:40:00,51.15,51.2,51.13,51.2,56943.0,37.3219,37.3584,37.3073,37.3584,56943.0
2017-01-06 10:45:00,51.2,51.21,51.16,51.18,31912.0,37.3584,37.3657,37.3292,37.3438,31912.0
2017-01-06 10:50:00,51.18,51.2,51.13,51.19,65161.0,37.3438,37.3584,37.3073,37.3511,65161.0
2017-01-06 10:55:00,51.2,51.22,51.18,51.19,51088.0,37.3584,37.373,37.3438,37.3511,51088.0
2017-01-06 11:00:00,51.19,51.24,51.17,51.23,36880.0,37.3511,37.3876,37.3365,37.3803,36880.0
2017-01-06 11:05:00,51.23,51.28,51.22,51.26,53996.0,37.3803,37.4168,37.373,37.4022,53996.0
2017-01-06 11:10:00,51.25,51.29,51.24,51.29,55718.0,37.3949,37.4241,37.3876,37.4241,55718.0
2017-01-06 11:15:00,51.29,51.3,51.27,51.28,65822.0,37.4241,37.4314,37.4095,37.4168,65822.0
2017-01-06 11:20:00,51.28,51.35,51.28,51.34,67210.0,37.4168,37.4678,37.4168,37.4605,67210.0
2017-01-06 11:25:00,51.34,51.42,51.33,51.4,42343.0,37.4605,37.5189,37.4532,37.5043,42343.0
2017-01-06 11:30:00,51.41,51.44,51.39,51.43,32893.0,37.5116,37.5335,37.497,37.5262,32893.0
2017-01-06 11:35:00,51.42,51.44,51.4,51.41,24125.0,37.5189,37.5335,37.5043,37.5116,24125.0
2017-01-06 11:40:00,51.42,51.47,51.42,51.46,37518.0,37.5189,37.5554,37.5189,37.5481,37518.0
2017-01-06 11:45:00,51.46,51.5,51.44,51.47,34733.0,37.5481,37.5773,37.5335,37.5554,34733.0
2017-01-06 11:50:00,51.48,51.48,51.42,51.43,22229.0,37.5627,37.5627,37.5189,37.5262,22229.0
2017-01-06 11:55:00,51.43,51.49,51.43,51.45,27502.0,37.5262,37.57,37.5262,37.5408,27502.0
2017-01-06 12:00:00,51.45,51.45,51.4,51.4,26996.0,37.5408,37.5408,37.5043,37.5043,26996.0
2017-01-06 12:05:00,51.4,51.43,51.38,51.41,19606.0,37.5043,37.5262,37.4897,37.5116,19606.0
2017-01-06 12:10:00,51.41,51.42,51.34,51.39,46690.0,37.5116,37.5189,37.4605,37.497,46690.0
2017-01-06 12:15:00,51.39,51.41,51.38,51.41,23446.0,37.497,37.5116,37.4897,37.5116,23446.0
2017-01-06 12:20:00,51.41,51.42,51.38,51.39,14842.0,37.5116,37.5189,37.4897,37.497,14842.0
2017-01-06 12:25:00,51.39,51.41,51.37,51.4,27583.0,37.497,37.5116,37.4824,37.5043,27583.0
2017-01-06 12:30:00,51.4,51.46,51.4,51.44,30790.0,37.5043,37.5481,37.5043,37.5335,30790.0
2017-01-06 12:35:00,51.45,51.47,51.4,51.41,38664.0,37.5408,37.5554,37.5043,37.5116,38664.0
2017-01-06 12:40:00,51.4,51.42,51.35,51.36,64182.0,37.5043,37.5189,37.4678,37.4751,64182.0
2017-01-06 12:45:00,51.37,51.39,51.34,51.35,36289.0,37.4824,37.497,37.4605,37.4678,36289.0
2017-01-06 12:50:00,51.35,51.36,51.32,51.36,30566.0,37.4678,37.4751,37.4459,37.4751,30566.0
2017-01-06 12:55:00,51.36,51.39,51.35,51.39,17749.0,37.4751,37.497,37.4678,37.497,17749.0
2017-01-06 13:00:00,51.38,51.42,51.37,51.41,29687.0,37.4897,37.5189,37.4824,37.5116,29687.0
2017-01-06 13:05:00,51.41,51.43,51.4,51.42,23763.0,37.5116,37.5262,37.5043,37.5189,23763.0
2017-01-06 13:10:00,51.42,51.43,51.41,51.41,20032.0,37.5189,37.5262,37.5116,37.5116,20032.0
2017-01-06 13:15:00,51.41,51.44,51.4,51.42,35122.0,37.5116,37.5335,37.5043,37.5189,35122.0
2017-01-06 13:20:00,51.42,51.46,51.42,51.43,32969.0,37.5189,37.5481,37.5189,37.5262,32969.0
2017-01-06 13:25:00,51.44,51.45,51.4,51.4,43758.0,37.5335,37.5408,37.5043,37.5043,43758.0
2017-01-06 13:30:00,51.4,51.44,51.39,51.42,34893.0,37.5043,37.5335,37.497,37.5189,34893.0
2017-01-06 13:35:00,51.42,51.46,51.41,51.45,25979.0,37.5189,37.5481,37.5116,37.5408,25979.0
2017-01-06 13:40:00,51.46,51.47,51.43,51.44,47692.0,37.5481,37.5554,37.5262,37.5335,47692.0
2017-01-06 13:45:00,51.43,51.45,51.43,51.45,22905.0,37.5262,37.5408,37.5262,37.5408,22905.0
2017-01-06 13:50:00,51.46,51.46,51.43,51.45,25600.0,37.5481,37.5481,37.5262,37.5408,25600.0
2017-01-06 13:55:00,51.45,51.47,51.41,51.42,42288.0,37.5408,37.5554,37.5116,37.5189,42288.0
2017-01-06 14:00:00,51.42,51.46,51.42,51.43,29268.0,37.5189,37.5481,37.5189,37.5262,29268.0
2017-01-06 14:05:00,51.43,51.47,51.42,51.45,53429.0,37.5262,37.5554,37.5189,37.5408,53429.0
2017-01-06 14:10:00,51.45,51.48,51.44,51.46,53443.0,37.5408,37.5627,37.5335,37.5481,53443.0
2017-01-06 14:15:00,51.46,51.47,51.44,51.47,22887.0,37.5481,37.5554,37.5335,37.5554,22887.0
2017-01-06 14:20:00,51.47,51.47,51.42,51.42,40025.0,37.5554,37.5554,37.5189,37.5189,40025.0
2017-01-06 14:25:00,51.42,51.43,51.37,51.38,29869.0,37.5189,37.5262,37.4824,37.4897,29869.0
2017-01-06 14:30:00,51.38,51.41,51.35,51.4,37912.0,37.4897,37.5116,37.4678,37.5043,37912.0
2017-01-06 14:35:00,51.4,51.4,51.34,51.35,57205.0,37.5043,37.5043,37.4605,37.4678,57205.0
2017-01-06 14:40:00,51.35,51.38,51.34,51.37,18049.0,37.4678,37.4897,37.4605,37.4824,18049.0
2017-01-06 14:45:00,51.38,51.39,51.32,51.34,53899.0,37.4897,37.497,37.4459,37.4605,53899.0
2017-01-06 14:50:00,51.34,51.38,51.33,51.37,29209.0,37.4605,37.4897,37.4532,37.4824,29209.0
2017-01-06 14:55:00,51.36,51.38,51.33,51.34,62502.0,37.4751,37.4897,37.4532,37.4605,62502.0
2017-01-06 15:00:00,51.33,51.39,51.33,51.37,29156.0,37.4532,37.497,37.4532,37.4824,29156.0
2017-01-06 15:05:00,51.37,51.4,51.36,51.39,36643.0,37.4824,37.5043,37.4751,37.497,36643.0
2017-01-06 15:10:00,51.39,51.41,51.36,51.37,43310.0,37.497,37.5116,37.4751,37.4824,43310.0
2017-01-06 15:15:00,51.37,51.37,51.34,51.35,36857.0,37.4824,37.4824,37.4605,37.4678,36857.0
2017-01-06 15:20:00,51.34,51.37,51.33,51.37,75909.0,37.4605,37.4824,37.4532,37.4824,75909.0
2017-01-06 15:25:00,51.37,51.37,51.33,51.35,37510.0,37.4824,37.4824,37.4532,37.4678,37510.0
2017-01-06 15:30:00,51.35,51.37,51.33,51.35,48220.0,37.4678,37.4824,37.4532,37.4678,48220.0
2017-01-06 15:35:00,51.35,51.37,51.33,51.37,65210.0,37.4678,37.4824,37.4532,37.4824,65210.0
2017-01-06 15:40:00,51.37,51.45,51.37,51.43,79417.0,37.4824,37.5408,37.4824,37.5262,79417.0
2017-01-06 15:45:00,51.43,51.44,51.4,51.4,80859.0,37.5262,37.5335,37.5043,37.5043,80859.0
2017-01-06 15:50:00,51.41,51.42,51.37,51.4,194267.0,37.5116,37.5189,37.4824,37.5043,194267.0
2017-01-06 15:55:00,51.4,51.4,51.3,51.3,306781.0,37.5043,37.5043,37.4314,37.4314,306781.0
2017-01-09 09:30:00,51.05,51.09,50.92,50.98,159041.0,37.2489,37.2781,37.1541,37.1979,159041.0
2017-01-09 09:35:00,51.0,51.02,50.9,50.92,120470.0,37.2125,37.227,37.1395,37.1541,120470.0
2017-01-09 09:40:00,50.93,50.95,50.88,50.93,94528.0,37.1614,37.176,37.1249,37.1614,94528.0
2017-01-09 09:45:00,50.93,50.95,50.84,50.93,103829.0,37.1614,37.176,37.0957,37.1614,103829.0
2017-01-09 09:50:00,50.93,51.06,50.93,51.02,86192.0,37.1614,37.2562,37.1614,37.227,86192.0
2017-01-09 09:55:00,51.02,51.02,50.96,51.0,52886.0,37.227,37.227,37.1833,37.2125,52886.0
2017-01-09 10:00:00,51.0,51.02,50.95,50.95,37681.0,37.2125,37.227,37.176,37.176,37681.0
2017-01-09 10:05:00,50.95,51.0,50.93,50.96,43669.0,37.176,37.2125,37.1614,37.1833,43669.0
2017-01-09 10:10:00,50.96,51.03,50.95,50.99,40217.0,37.1833,37.2343,37.176,37.2052,40217.0
2017-01-09 10:15:00,50.99,51.05,50.95,51.05,45372.0,37.2052,37.2489,37.176,37.2489,45372.0
2017-01-09 10:20:00,51.05,51.09,51.04,51.08,32870.0,37.2489,37.2781,37.2416,37.2708,32870.0
2017-01-09 10:25:00,51.09,51.16,51.06,51.14,52950.0,37.2781,37.3292,37.2562,37.3146,52950.0
2017-01-09 10:30:00,51.14,51.18,51.1,51.16,49540.0,37.3146,37.3438,37.2854,37.3292,49540.0
2017-01-09 10:35:00,51.15,51.15,51.06,51.09,56271.0,37.3219,37.3219,37.2562,37.2781,56271.0
2017-01-09 10:40:00,51.09,51.12,51.07,51.09,19856.0,37.2781,37.3,37.2635,37.2781,19856.0
2017-01-09 10:45:00,51.09,51.13,51.07,51.13,22417.0,37.2781,37.3073,37.2635,37.3073,22417.0
2017-01-09 10:50:00,51.14,51.22,51.13,51.22,36058.0,37.3146,37.373,37.3073,37.373,36058.0
2017-01-09 10:55:00,51.22,51.23,51.2,51.22,68168.0,37.373,37.3803,37.3584,37.373,68168.0
2017-01-09 11:00:00,51.22,51.22,51.15,51.16,34950.0,37.373,37.373,37.3219,37.3292,34950.0
2017-01-09 11:05:00,51.16,51.19,51.13,51.17,38708.0,37.3292,37.3511,37.3073,37.3365,38708.0
2017-01-09 11:10:00,51.16,51.21,51.16,51.21,31154.0,37.3292,37.3657,37.3292,37.3657,31154.0
2017-01-09 11:15:00,51.2,51.25,51.2,51.25,19016.0,37.3584,37.3949,37.3584,37.3949,19016.0
2017-01-09 11:20:00,51.25,51.29,51.24,51.26,31671.0,37.3949,37.4241,37.3876,37.4022,31671.0
2017-01-09 11:25:00,51.26,51.27,51.24,51.27,23615.0,37.4022,37.4095,37.3876,37.4095,23615.0
2017-01-09 11:30:00,51.28,51.29,51.25,51.27,25792.0,37.4168,37.4241,37.3949,37.4095,25792.0
2017-01-09 11:35:00,51.26,51.29,51.26,51.27,21722.0,37.4022,37.4241,37.4022,37.4095,21722.0
2017-01-09 11:40:00,51.28,51.29,51.22,51.22,22712.0,37.4168,37.4241,37.373,37.373,22712.0
2017-01-09 11:45:00,51.22,51.23,51.2,51.22,36085.0,37.373,37.3803,37.3584,37.373,36085.0
2017-01-09 11:50:00,51.22,51.22,51.17,51.17,25816.0,37.373,37.373,37.3365,37.3365,25816.0
2017-01-09 11:55:00,51.18,51.2,51.17,51.19,21606.0,37.3438,37.3584,37.3365,37.3511,21606.0
2017-01-09 12:00:00,51.18,51.21,51.17,51.2,29322.0,37.3438,37.3657,37.3365,37.3584,29322.0
2017-01-09 12:05:00,51.21,51.22,51.2,51.21,20372.0,37.3657,37.373,37.3584,37.3657,20372.0
2017-01-09 12:10:00,51.22,51.22,51.18,51.19,21842.0,37.373,37.373,37.3438,37.3511,21842.0
2017-01-09 12:15:00,51.19,51.19,51.15,51.16,19883.0,37.3511,37.3511,37.3219,37.3292,19883.0
2017-01-09 12:20:00,51.15,51.17,51.13,51.14,32601.0,37.3219,37.3365,37.3073,37.3146,32601.0
2017-01-09 12:25:00,51.13,51.17,51.12,51.16,34269.0,37.3073,37.3365,37.3,37.3292,34269.0
2017-01-09 12:30:00,51.16,51.18,51.15,51.17,16679.0,37.3292,37.3438,37.3219,37.3365,16679.0
2017-01-09 12:35:00,51.17,51.2,51.16,51.18,22930.0,37.3365,37.3584,37.3292,37.3438,22930.0
2017-01-09 12:40:00,51.19,51.21,51.17,51.2,22959.0,37.3511,37.3657,37.3365,37.3584,22959.0
2017-01-09 12:45:00,51.2,51.21,51.19,51.2,9923.0,37.3584,37.3657,37.3511,37.3584,9923.0
2017-01-09 12:50:00,51.2,51.24,51.2,51.22,71752.0,37.3584,37.3876,37.3584,37.373,71752.0
2017-01-09 12:55:00,51.23,51.25,51.23,51.24,16556.0,37.3803,37.3949,37.3803,37.3876,16556.0
2017-01-09 13:00:00,51.24,51.26,51.21,51.23,45410.0,37.3876,37.4022,37.3657,37.3803,45410.0
2017-01-09 13:05:00,51.22,51.24,51.22,51.24,10840.0,37.373,37.3876,37.373,37.3876,10840.0
2017-01-09 13:10:00,51.24,51.24,51.18,51.2,67253.0,37.3876,37.3876,37.3438,37.3584,67253.0
2017-01-09 13:15:00,51.19,51.21,51.19,51.21,29188.0,37.3511,37.3657,37.3511,37.3657,29188.0
2017-01-09 13:20:00,51.21,51.22,51.2,51.21,13621.0,37.3657,37.373,37.3584,37.3657,13621.0
2017-01-09 13:25:00,51.21,51.21,51.15,51.15,20194.0,37.3657,37.3657,37.3219,37.3219,20194.0
2017-01-09 13:30:00,51.16,51.18,51.13,51.17,29147.0,37.3292,37.3438,37.3073,37.3365,29147.0
2017-01-09 13:35:00,51.16,51.18,51.15,51.18,13818.0,37.3292,37.3438,37.3219,37.3438,13818.0
2017-01-09 13:40:00,51.18,51.22,51.18,51.22,17082.0,37.3438,37.373,37.3438,37.373,17082.0
2017-01-09 13:45:00,51.22,51.26,51.21,51.25,14852.0,37.373,37.4022,37.3657,37.3949,14852.0
2017-01-09 13:50:00,51.24,51.25,51.21,51.22,29032.0,37.3876,37.3949,37.3657,37.373,29032.0
2017-01-09 13:55:00,51.23,51.25,51.22,51.25,10140.0,37.3803,37.3949,37.373,37.3949,10140.0
2017-01-09 14:00:00,51.25,51.28,51.24,51.27,23610.0,37.3949,37.4168,37.3876,37.4095,23610.0
2017-01-09 14:05:00,51.27,51.29,51.23,51.23,25993.0,37.4095,37.4241,37.3803,37.3803,25993.0
2017-01-09 14:10:00,51.23,51.24,51.19,51.21,28167.0,37.3803,37.3876,37.3511,37.3657,28167.0
2017-01-09 14:15:00,51.21,51.22,51.17,51.2,46687.0,37.3657,37.373,37.3365,37.3584,46687.0
2017-01-09 14:20:00,51.2,51.2,51.19,51.2,10995.0,37.3584,37.3584,37.3511,37.3584,10995.0
2017-01-09 14:25:00,51.2,51.24,51.19,51.24,24205.0,37.3584,37.3876,37.3511,37.3876,24205.0
2017-01-09 14:30:00,51.24,51.24,51.2,51.21,15415.0,37.3876,37.3876,37.3584,37.3657,15415.0
2017-01-09 14:35:00,51.21,51.23,51.12,51.13,51308.0,37.3657,37.3803,37.3,37.3073,51308.0
2017-01-09 14:40:00,51.12,51.14,51.09,51.09,40627.0,37.3,37.3146,37.2781,37.2781,40627.0
2017-01-09 14:45:00,51.09,51.11,51.07,51.09,39585.0,37.2781,37.2927,37.2635,37.2781,39585.0
2017-01-09 14:50:00,51.09,51.13,51.09,51.11,19145.0,37.2781,37.3073,37.2781,37.2927,19145.0
2017-01-09 14:55:00,51.12,51.13,51.11,51.12,18728.0,37.3,37.3073,37.2927,37.3,18728.0
2017-01-09 15:00:00,51.12,51.15,51.11,51.13,27029.0,37.3,37.3219,37.2927,37.3073,27029.0
2017-01-09 15:05:00,51.13,51.13,51.08,51.08,72567.0,37.3073,37.3073,37.2708,37.2708,72567.0
2017-01-09 15:10:00,51.09,51.09,51.04,51.05,72213.0,37.2781,37.2781,37.2416,37.2489,72213.0
2017-01-09 15:15:00,51.05,51.08,51.03,51.08,101742.0,37.2489,37.2708,37.2343,37.2708,101742.0
2017-01-09 15:20:00,51.08,51.11,51.07,51.1,24507.0,37.2708,37.2927,37.2635,37.2854,24507.0
2017-01-09 15:25:00,51.1,51.16,51.09,51.15,28231.0,37.2854,37.3292,37.2781,37.3219,28231.0
2017-01-09 15:30:00,51.15,51.17,51.14,51.15,51442.0,37.3219,37.3365,37.3146,37.3219,51442.0
2017-01-09 15:35:00,51.14,51.16,51.14,51.15,28327.0,37.3146,37.3292,37.3146,37.3219,28327.0
2017-01-09 15:40:00,51.15,51.17,51.14,51.16,68408.0,37.3219,37.3365,37.3146,37.3292,68408.0
2017-01-09 15:45:00,51.16,51.16,51.12,51.14,74518.0,37.3292,37.3292,37.3,37.3146,74518.0
2017-01-09 15:50:00,51.13,51.15,51.11,51.12,89652.0,37.3073,37.3219,37.2927,37.3,89652.0
2017-01-09 15:55:00,51.12,51.12,51.08,51.09,253414.0,37.3,37.3,37.2708,37.2781,253414.0
2017-01-10 09:30:00,51.03,51.09,50.9,50.93,152339.0,37.2343,37.2781,37.1395,37.1614,152339.0
2017-01-10 09:35:00,50.94,51.06,50.93,50.99,103035.0,37.1687,37.2562,37.1614,37.2052,103035.0
2017-01-10 09:40:00,51.0,51.04,50.93,50.96,109044.0,37.2125,37.2416,37.1614,37.1833,109044.0
2017-01-10 09:45:00,50.96,50.97,50.85,50.9,86287.0,37.1833,37.1906,37.103,37.1395,86287.0
2017-01-10 09:50:00,50.9,50.96,50.88,50.94,90861.0,37.1395,37.1833,37.1249,37.1687,90861.0
2017-01-10 09:55:00,50.94,51.01,50.93,51.0,67213.0,37.1687,37.2198,37.1614,37.2125,67213.0
2017-01-10 10:00:00,51.0,51.07,50.99,51.05,40278.0,37.2125,37.2635,37.2052,37.2489,40278.0
2017-01-10 10:05:00,51.06,51.07,51.04,51.07,29128.0,37.2562,37.2635,37.2416,37.2635,29128.0
2017-01-10 10:10:00,51.08,51.1,51.03,51.05,41069.0,37.2708,37.2854,37.2343,37.2489,41069.0
2017-01-10 10:15:00,51.06,51.06,51.03,51.04,72405.0,37.2562,37.2562,37.2343,37.2416,72405.0
2017-01-10 10:20:00,51.04,51.07,51.03,51.04,52062.0,37.2416,37.2635,37.2343,37.2416,52062.0
2017-01-10 10:25:00,51.05,51.07,51.04,51.06,62223.0,37.2489,37.2635,37.2416,37.2562,62223.0
2017-01-10 10:30:00,51.07,51.23,51.06,51.2,72859.0,37.2635,37.3803,37.2562,37.3584,72859.0
2017-01-10 10:35:00,51.21,51.21,51.1,51.18,67188.0,37.3657,37.3657,37.2854,37.3438,67188.0
2017-01-10 10:40:00,51.18,51.24,51.18,51.22,45409.0,37.3438,37.3876,37.3438,37.373,45409.0
2017-01-10 10:45:00,51.22,51.29,51.21,51.25,79986.0,37.373,37.4241,37.3657,37.3949,79986.0
2017-01-10 10:50:00,51.25,51.33,51.22,51.32,39538.0,37.3949,37.4532,37.373,37.4459,39538.0
2017-01-10 10:55:00,51.33,51.34,51.21,51.22,60233.0,37.4532,37.4605,37.3657,37.373,60233.0
2017-01-10 11:00:00,51.22,51.29,51.22,51.28,36550.0,37.373,37.4241,37.373,37.4168,36550.0
2017-01-10 11:05:00,51.29,51.32,51.28,51.3,36149.0,37.4241,37.4459,37.4168,37.4314,36149.0
2017-01-10 11:10:00,51.3,51.38,51.3,51.36,73228.0,37.4314,37.4897,37.4314,37.4751,73228.0
2017-01-10 11:15:00,51.37,51.44,51.36,51.43,86791.0,37.4824,37.5335,37.4751,37.5262,86791.0
2017-01-10 11:20:00,51.42,51.47,51.42,51.46,48539.0,37.5189,37.5554,37.5189,37.5481,48539.0
2017-01-10 11:25:00,51.46,51.46,51.38,51.38,35710.0,37.5481,37.5481,37.4897,37.4897,35710.0
2017-01-10 11:30:00,51.39,51.4,51.37,51.38,42971.0,37.497,37.5043,37.4824,37.4897,42971.0
2017-01-10 11:35:00,51.38,51.39,51.36,51.38,25365.0,37.4897,37.497,37.4751,37.4897,25365.0
2017-01-10 11:40:00,51.38,51.39,51.35,51.36,84524.0,37.4897,37.497,37.4678,37.4751,84524.0
2017-01-10 11:45:00,51.36,51.38,51.34,51.35,49439.0,37.4751,37.4897,37.4605,37.4678,49439.0
2017-01-10 11:50:00,51.34,51.37,51.33,51.35,65585.0,37.4605,37.4824,37.4532,37.4678,65585.0
2017-01-10 11:55:00,51.35,51.36,51.31,51.33,31055.0,37.4678,37.4751,37.4386,37.4532,31055.0
2017-01-10 12:00:00,51.33,51.38,51.33,51.38,31732.0,37.4532,37.4897,37.4532,37.4897,31732.0
2017-01-10 12:05:00,51.38,51.39,51.37,51.38,100207.0,37.4897,37.497,37.4824,37.4897,100207.0
2017-01-10 12:10:00,51.38,51.43,51.37,51.43,36862.0,37.4897,37.5262,37.4824,37.5262,36862.0
2017-01-10 12:15:00,51.43,51.47,51.42,51.47,37221.0,37.5262,37.5554,37.5189,37.5554,37221.0
2017-01-10 12:20:00,51.47,51.52,51.46,51.52,81993.0,37.5554,37.5919,37.5481,37.5919,81993.0
2017-01-10 12:25:00,51.52,51.57,51.5,51.57,96168.0,37.5919,37.6284,37.5773,37.6284,96168.0
2017-01-10 12:30:00,51.56,51.58,51.55,51.55,28530.0,37.6211,37.6357,37.6138,37.6138,28530.0
2017-01-10 12:35:00,51.55,51.56,51.54,51.55,18866.0,37.6138,37.6211,37.6065,37.6138,18866.0
2017-01-10 12:40:00,51.55,51.56,51.49,51.49,61299.0,37.6138,37.6211,37.57,37.57,61299.0
2017-01-10 12:45:00,51.49,51.49,51.44,51.48,49754.0,37.57,37.57,37.5335,37.5627,49754.0
2017-01-10 12:50:00,51.48,51.49,51.43,51.45,144807.0,37.5627,37.57,37.5262,37.5408,144807.0
2017-01-10 12:55:00,51.45,51.49,51.45,51.48,86999.0,37.5408,37.57,37.5408,37.5627,86999.0
2017-01-10 13:00:00,51.47,51.49,51.45,51.48,53959.0,37.5554,37.57,37.5408,37.5627,53959.0
2017-01-10 13:05:00,51.48,51.51,51.47,51.51,26891.0,37.5627,37.5846,37.5554,37.5846,26891.0
2017-01-10 13:10:00,51.51,51.51,51.46,51.49,77547.0,37.5846,37.5846,37.5481,37.57,77547.0
2017-01-10 13:15:00,51.49,51.5,51.46,51.48,47845.0,37.57,37.5773,37.5481,37.5627,47845.0
2017-01-10 13:20:00,51.48,51.49,51.46,51.48,22311.0,37.5627,37.57,37.5481,37.5627,22311.0
2017-01-10 13:25:00,51.49,51.5,51.48,51.48,16511.0,37.57,37.5773,37.5627,37.5627,16511.0
2017-01-10 13:30:00,51.48,51.49,51.44,51.44,17257.0,37.5627,37.57,37.5335,37.5335,17257.0
2017-01-10 13:35:00,51.45,51.45,51.41,51.44,31285.0,37.5408,37.5408,37.5116,37.5335,31285.0
2017-01-10 13:40:00,51.44,51.44,51.4,51.41,32047.0,37.5335,37.5335,37.5043,37.5116,32047.0
2017-01-10 13:45:00,51.41,51.43,51.39,51.4,41747.0,37.5116,37.5262,37.497,37.5043,41747.0
2017-01-10 13:50:00,51.39,51.4,51.36,51.39,32723.0,37.497,37.5043,37.4751,37.497,32723.0
2017-01-10 13:55:00,51.4,51.4,51.27,51.28,63597.0,37.5043,37.5043,37.4095,37.4168,63597.0
2017-01-10 14:00:00,51.28,51.29,51.2,51.26,26412.0,37.4168,37.4241,37.3584,37.4022,26412.0
2017-01-10 14:05:00,51.25,51.31,51.25,51.31,25791.0,37.3949,37.4386,37.3949,37.4386,25791.0
2017-01-10 14:10:00,51.31,51.33,51.29,51.33,27760.0,37.4386,37.4532,37.4241,37.4532,27760.0
2017-01-10 14:15:00,51.32,51.35,51.31,51.35,28301.0,37.4459,37.4678,37.4386,37.4678,28301.0
2017-01-10 14:20:00,51.35,51.37,51.32,51.35,40720.0,37.4678,37.4824,37.4459,37.4678,40720.0
2017-01-10 14:25:00,51.35,51.35,51.29,51.31,31342.0,37.4678,37.4678,37.4241,37.4386,31342.0
2017-01-10 14:30:00,51.3,51.35,51.29,51.35,14677.0,37.4314,37.4678,37.4241,37.4678,14677.0
2017-01-10 14:35:00,51.34,51.37,51.34,51.34,42428.0,37.4605,37.4824,37.4605,37.4605,42428.0
2017-01-10 14:40:00,51.35,51.36,51.32,51.33,31968.0,37.4678,37.4751,37.4459,37.4532,31968.0
2017-01-10 14:45:00,51.33,51.34,51.31,51.34,18244.0,37.4532,37.4605,37.4386,37.4605,18244.0
2017-01-10 14:50:00,51.33,51.35,51.29,51.3,31440.0,37.4532,37.4678,37.4241,37.4314,31440.0
2017-01-10 14:55:00,51.31,51.32,51.3,51.31,17156.0,37.4386,37.4459,37.4314,37.4386,17156.0
2017-01-10 15:00:00,51.32,51.32,51.3,51.3,15433.0,37.4459,37.4459,37.4314,37.4314,15433.0
2017-01-10 15:05:00,51.31,51.36,51.3,51.36,49719.0,37.4386,37.4751,37.4314,37.4751,49719.0
2017-01-10 15:10:00,51.36,51.37,51.34,51.35,28207.0,37.4751,37.4824,37.4605,37.4678,28207.0
2017-01-10 15:15:00,51.35,51.38,51.34,51.37,30073.0,37.4678,37.4897,37.4605,37.4824,30073.0
2017-01-10 15:20:00,51.38,51.38,51.34,51.35,22788.0,37.4897,37.4897,37.4605,37.4678,22788.0
2017-01-10 15:25:00,51.35,51.36,51.34,51.34,29646.0,37.4678,37.4751,37.4605,37.4605,29646.0
2017-01-10 15:30:00,51.35,51.36,51.33,51.34,67194.0,37.4678,37.4751,37.4532,37.4605,67194.0
2017-01-10 15:35:00,51.34,51.38,51.34,51.35,76912.0,37.4605,37.4897,37.4605,37.4678,76912.0
2017-01-10 15:40:00,51.35,51.36,51.32,51.34,78087.0,37.4678,37.4751,37.4459,37.4605,78087.0
2017-01-10 15:45:00,51.34,51.34,51.26,51.26,109397.0,37.4605,37.4605,37.4022,37.4022,109397.0
2017-01-10 15:50:00,51.27,51.3,51.26,51.27,135139.0,37.4095,37.4314,37.4022,37.4095,135139.0
2017-01-10 15:55:00,51.26,51.27,51.2,51.2,217987.0,37.4022,37.4095,37.3584,37.3584,217987.0
2017-01-11 09:30:00,51.49,51.57,51.25,51.43,310968.0,37.57,37.6284,37.3949,37.5262,310968.0
2017-01-11 09:35:00,51.42,51.43,51.28,51.35,199835.0,37.5189,37.5262,37.4168,37.4678,199835.0
2017-01-11 09:40:00,51.34,51.46,51.28,51.44,129085.0,37.4605,37.5481,37.4168,37.5335,129085.0
2017-01-11 09:45:00,51.43,51.52,51.41,51.52,83739.0,37.5262,37.5919,37.5116,37.5919,83739.0
2017-01-11 09:50:00,51.51,51.54,51.47,51.52,95686.0,37.5846,37.6065,37.5554,37.5919,95686.0
2017-01-11 09:55:00,51.52,51.6,51.52,51.59,135930.0,37.5919,37.6502,37.5919,37.643,135930.0
2017-01-11 10:00:00,51.59,51.59,51.55,51.57,58441.0,37.643,37.643,37.6138,37.6284,58441.0
2017-01-11 10:05:00,51.57,51.64,51.56,51.64,54628.0,37.6284,37.6794,37.6211,37.6794,54628.0
2017-01-11 10:10:00,51.64,51.65,51.6,51.61,73737.0,37.6794,37.6867,37.6502,37.6575,73737.0
2017-01-11 10:15:00,51.62,51.65,51.57,51.61,70090.0,37.6648,37.6867,37.6284,37.6575,70090.0
2017-01-11 10:20:00,51.61,51.63,51.58,51.63,44861.0,37.6575,37.6721,37.6357,37.6721,44861.0
2017-01-11 10:25:00,51.62,51.66,51.58,51.63,51529.0,37.6648,37.694,37.6357,37.6721,51529.0
2017-01-11 10:30:00,51.63,51.63,51.55,51.58,56426.0,37.6721,37.6721,37.6138,37.6357,56426.0
2017-01-11 10:35:00,51.58,51.66,51.56,51.65,59012.0,37.6357,37.694,37.6211,37.6867,59012.0
2017-01-11 10:40:00,51.66,51.7,51.64,51.67,50587.0,37.694,37.7232,37.6794,37.7013,50587.0
2017-01-11 10:45:00,51.67,51.69,51.65,51.65,39033.0,37.7013,37.7159,37.6867,37.6867,39033.0
2017-01-11 10:50:00,51.65,51.68,51.57,51.62,76603.0,37.6867,37.7086,37.6284,37.6648,76603.0
2017-01-11 10:55:00,51.62,51.63,51.53,51.57,90627.0,37.6648,37.6721,37.5992,37.6284,90627.0
2017-01-11 11:00:00,51.58,51.64,51.57,51.61,54288.0,37.6357,37.6794,37.6284,37.6575,54288.0
2017-01-11 11:05:00,51.61,51.63,51.59,51.59,54122.0,37.6575,37.6721,37.643,37.643,54122.0
2017-01-11 11:10:00,51.6,51.64,51.59,51.62,52798.0,37.6502,37.6794,37.643,37.6648,52798.0
2017-01-11 11:15:00,51.62,51.7,51.6,51.67,66996.0,37.6648,37.7232,37.6502,37.7013,66996.0
2017-01-11 11:20:00,51.67,51.75,51.66,51.67,125401.0,37.7013,37.7597,37.694,37.7013,125401.0
2017-01-11 11:25:00,51.66,51.7,51.53,51.55,122064.0,37.694,37.7232,37.5992,37.6138,122064.0
2017-01-11 11:30:00,51.55,51.55,51.42,51.51,113733.0,37.6138,37.6138,37.5189,37.5846,113733.0
2017-01-11 11:35:00,51.52,51.52,51.39,51.47,66725.0,37.5919,37.5919,37.497,37.5554,66725.0
2017-01-11 11:40:00,51.46,51.49,51.42,51.49,112452.0,37.5481,37.57,37.5189,37.57,112452.0
2017-01-11 11:45:00,51.49,51.51,51.45,51.5,63382.0,37.57,37.5846,37.5408,37.5773,63382.0
2017-01-11 11:50:00,51.5,51.61,51.49,51.6,81736.0,37.5773,37.6575,37.57,37.6502,81736.0
2017-01-11 11:55:00,51.59,51.69,51.56,51.67,70407.0,37.643,37.7159,37.6211,37.7013,70407.0
2017-01-11 12:00:00,51.67,51.71,51.64,51.67,99458.0,37.7013,37.7305,37.6794,37.7013,99458.0
2017-01-11 12:05:00,51.68,51.7,51.62,51.67,91522.0,37.7086,37.7232,37.6648,37.7013,91522.0
2017-01-11 12:10:00,51.68,51.72,51.67,51.69,40420.0,37.7086,37.7378,37.7013,37.7159,40420.0
2017-01-11 12:15:00,51.7,51.71,51.6,51.63,61095.0,37.7232,37.7305,37.6502,37.6721,61095.0
2017-01-11 12:20:00,51.62,51.62,51.54,51.59,52318.0,37.6648,37.6648,37.6065,37.643,52318.0
2017-01-11 12:25:00,51.6,51.63,51.56,51.63,200717.0,37.6502,37.6721,37.6211,37.6721,200717.0
2017-01-11 12:30:00,51.63,51.67,51.56,51.58,51921.0,37.6721,37.7013,37.6211,37.6357,51921.0
2017-01-11 12:35:00,51.59,51.63,51.57,51.59,57274.0,37.643,37.6721,37.6284,37.643,57274.0
2017-01-11 12:40:00,51.6,51.6,51.45,51.52,55132.0,37.6502,37.6502,37.5408,37.5919,55132.0
2017-01-11 12:45:00,51.52,51.56,51.45,51.53,42519.0,37.5919,37.6211,37.5408,37.5992,42519.0
2017-01-11 12:50:00,51.52,51.59,51.52,51.55,34665.0,37.5919,37.643,37.5919,37.6138,34665.0
2017-01-11 12:55:00,51.55,51.61,51.55,51.6,59814.0,37.6138,37.6575,37.6138,37.6502,59814.0
2017-01-11 13:00:00,51.6,51.62,51.53,51.55,81161.0,37.6502,37.6648,37.5992,37.6138,81161.0
2017-01-11 13:05:00,51.54,51.58,51.49,51.49,42326.0,37.6065,37.6357,37.57,37.57,42326.0
2017-01-11 13:10:00,51.49,51.5,51.39,51.43,78360.0,37.57,37.5773,37.497,37.5262,78360.0
2017-01-11 13:15:00,51.42,51.43,51.37,51.4,46062.0,37.5189,37.5262,37.4824,37.5043,46062.0
2017-01-11 13:20:00,51.4,51.48,51.39,51.45,42165.0,37.5043,37.5627,37.497,37.5408,42165.0
2017-01-11 13:25:00,51.45,51.46,51.34,51.37,63569.0,37.5408,37.5481,37.4605,37.4824,63569.0
2017-01-11 13:30:00,51.36,51.41,51.34,51.41,34193.0,37.4751,37.5116,37.4605,37.5116,34193.0
2017-01-11 13:35:00,51.4,51.52,51.4,51.51,57577.0,37.5043,37.5919,37.5043,37.5846,57577.0
2017-01-11 13:40:00,51.5,51.52,51.43,51.44,62132.0,37.5773,37.5919,37.5262,37.5335,62132.0
2017-01-11 13:45:00,51.44,51.48,51.43,51.46,42083.0,37.5335,37.5627,37.5262,37.5481,42083.0
2017-01-11 13:50:00,51.46,51.53,51.46,51.52,50372.0,37.5481,37.5992,37.5481,37.5919,50372.0
2017-01-11 13:55:00,51.52,51.56,51.5,51.53,102193.0,37.5919,37.6211,37.5773,37.5992,102193.0
2017-01-11 14:00:00,51.54,51.56,51.5,51.51,59430.0,37.6065,37.6211,37.5773,37.5846,59430.0
2017-01-11 14:05:00,51.52,51.56,51.51,51.52,45598.0,37.5919,37.6211,37.5846,37.5919,45598.0
2017-01-11 14:10:00,51.51,51.55,51.5,51.54,51601.0,37.5846,37.6138,37.5773,37.6065,51601.0
2017-01-11 14:15:00,51.55,51.61,51.55,51.58,83649.0,37.6138,37.6575,37.6138,37.6357,83649.0
2017-01-11 14:20:00,51.57,51.6,51.54,51.56,46719.0,37.6284,37.6502,37.6065,37.6211,46719.0
2017-01-11 14:25:00,51.56,51.57,51.54,51.54,36410.0,37.6211,37.6284,37.6065,37.6065,36410.0
2017-01-11 14:30:00,51.55,51.59,51.54,51.55,41250.0,37.6138,37.643,37.6065,37.6138,41250.0
2017-01-11 14:35:00,51.55,51.61,51.55,51.61,36743.0,37.6138,37.6575,37.6138,37.6575,36743.0
2017-01-11 14:40:00,51.61,51.63,51.58,51.61,67527.0,37.6575,37.6721,37.6357,37.6575,67527.0
2017-01-11 14:45:00,51.6,51.62,51.58,51.62,38062.0,37.6502,37.6648,37.6357,37.6648,38062.0
2017-01-11 14:50:00,51.61,51.61,51.56,51.57,36107.0,37.6575,37.6575,37.6211,37.6284,36107.0
2017-01-11 14:55:00,51.57,51.61,51.56,51.6,77176.0,37.6284,37.6575,37.6211,37.6502,77176.0
2017-01-11 15:00:00,51.6,51.62,51.59,51.61,53815.0,37.6502,37.6648,37.643,37.6575,53815.0
2017-01-11 15:05:00,51.61,51.65,51.61,51.64,46842.0,37.6575,37.6867,37.6575,37.6794,46842.0
2017-01-11 15:10:00,51.63,51.65,51.62,51.64,32547.0,37.6721,37.6867,37.6648,37.6794,32547.0
2017-01-11 15:15:00,51.64,51.67,51.63,51.67,42843.0,37.6794,37.7013,37.6721,37.7013,42843.0
2017-01-11 15:20:00,51.66,51.67,51.64,51.66,94825.0,37.694,37.7013,37.6794,37.694,94825.0
2017-01-11 15:25:00,51.66,51.66,51.61,51.62,62927.0,37.694,37.694,37.6575,37.6648,62927.0
2017-01-11 15:30:00,51.62,51.63,51.6,51.63,79284.0,37.6648,37.6721,37.6502,37.6721,79284.0
2017-01-11 15:35:00,51.63,51.68,51.63,51.68,47592.0,37.6721,37.7086,37.6721,37.7086,47592.0
2017-01-11 15:40:00,51.68,51.7,51.66,51.67,66111.0,37.7086,37.7232,37.694,37.7013,66111.0
2017-01-11 15:45:00,51.68,51.71,51.67,51.7,101033.0,37.7086,37.7305,37.7013,37.7232,101033.0
2017-01-11 15:50:00,51.71,51.72,51.68,51.71,97654.0,37.7305,37.7378,37.7086,37.7305,97654.0
2017-01-11 15:55:00,51.71,51.8,51.7,51.79,388550.0,37.7305,37.7962,37.7232,37.7889,388550.0
2017-01-12 09:30:00,51.64,51.69,51.46,51.54,110192.0,37.6794,37.7159,37.5481,37.6065,110192.0
2017-01-12 09:35:00,51.53,51.6,51.3,51.34,133626.0,37.5992,37.6502,37.4314,37.4605,133626.0
2017-01-12 09:40:00,51.34,51.49,51.28,51.46,117057.0,37.4605,37.57,37.4168,37.5481,117057.0
2017-01-12 09:45:00,51.46,51.51,51.41,51.48,58419.0,37.5481,37.5846,37.5116,37.5627,58419.0
2017-01-12 09:50:00,51.48,51.48,51.37,51.41,48306.0,37.5627,37.5627,37.4824,37.5116,48306.0
2017-01-12 09:55:00,51.4,51.4,51.36,51.37,41580.0,37.5043,37.5043,37.4751,37.4824,41580.0
2017-01-12 10:00:00,51.37,51.38,51.27,51.27,54441.0,37.4824,37.4897,37.4095,37.4095,54441.0
2017-01-12 10:05:00,51.27,51.29,51.2,51.24,69550.0,37.4095,37.4241,37.3584,37.3876,69550.0
2017-01-12 10:10:00,51.23,51.3,51.23,51.28,53331.0,37.3803,37.4314,37.3803,37.4168,53331.0
2017-01-12 10:15:00,51.28,51.3,51.22,51.23,42748.0,37.4168,37.4314,37.373,37.3803,42748.0
2017-01-12 10:20:00,51.22,51.28,51.21,51.26,28532.0,37.373,37.4168,37.3657,37.4022,28532.0
2017-01-12 10:25:00,51.26,51.29,51.25,51.28,44719.0,37.4022,37.4241,37.3949,37.4168,44719.0
2017-01-12 10:30:00,51.29,51.3,51.22,51.27,38068.0,37.4241,37.4314,37.373,37.4095,38068.0
2017-01-12 10:35:00,51.26,51.28,51.23,51.27,22699.0,37.4022,37.4168,37.3803,37.4095,22699.0
2017-01-12 10:40:00,51.27,51.3,51.25,51.3,30685.0,37.4095,37.4314,37.3949,37.4314,30685.0
2017-01-12 10:45:00,51.29,51.31,51.24,51.24,19601.0,37.4241,37.4386,37.3876,37.3876,19601.0
2017-01-12 10:50:00,51.24,51.28,51.23,51.24,21781.0,37.3876,37.4168,37.3803,37.3876,21781.0
2017-01-12 10:55:00,51.24,51.26,51.13,51.14,52454.0,37.3876,37.4022,37.3073,37.3146,52454.0
2017-01-12 11:00:00,51.15,51.15,51.04,51.04,51987.0,37.3219,37.3219,37.2416,37.2416,51987.0
2017-01-12 11:05:00,51.05,51.09,51.04,51.06,58946.0,37.2489,37.2781,37.2416,37.2562,58946.0
2017-01-12 11:10:00,51.06,51.11,51.05,51.09,38780.0,37.2562,37.2927,37.2489,37.2781,38780.0
2017-01-12 11:15:00,51.08,51.17,51.06,51.12,54724.0,37.2708,37.3365,37.2562,37.3,54724.0
2017-01-12 11:20:00,51.12,51.14,51.08,51.12,43082.0,37.3,37.3146,37.2708,37.3,43082.0
2017-01-12 11:25:00,51.12,51.21,51.11,51.19,22876.0,37.3,37.3657,37.2927,37.3511,22876.0
2017-01-12 11:30:00,51.2,51.23,51.17,51.18,39055.0,37.3584,37.3803,37.3365,37.3438,39055.0
2017-01-12 11:35:00,51.17,51.21,51.15,51.2,24792.0,37.3365,37.3657,37.3219,37.3584,24792.0
2017-01-12 11:40:00,51.2,51.21,51.17,51.17,84387.0,37.3584,37.3657,37.3365,37.3365,84387.0
2017-01-12 11:45:00,51.18,51.18,51.05,51.05,31453.0,37.3438,37.3438,37.2489,37.2489,31453.0
2017-01-12 11:50:00,51.06,51.09,51.03,51.06,67385.0,37.2562,37.2781,37.2343,37.2562,67385.0
2017-01-12 11:55:00,51.06,51.07,51.02,51.04,30741.0,37.2562,37.2635,37.227,37.2416,30741.0
2017-01-12 12:00:00,51.04,51.1,51.03,51.1,42899.0,37.2416,37.2854,37.2343,37.2854,42899.0
2017-01-12 12:05:00,51.1,51.1,51.06,51.06,14910.0,37.2854,37.2854,37.2562,37.2562,14910.0
2017-01-12 12:10:00,51.07,51.1,51.05,51.1,29796.0,37.2635,37.2854,37.2489,37.2854,29796.0
2017-01-12 12:15:00,51.1,51.22,51.09,51.22,38685.0,37.2854,37.373,37.2781,37.373,38685.0
2017-01-12 12:20:00,51.22,51.25,51.22,51.24,26952.0,37.373,37.3949,37.373,37.3876,26952.0
2017-01-12 12:25:00,51.24,51.28,51.23,51.24,35360.0,37.3876,37.4168,37.3803,37.3876,35360.0
2017-01-12 12:30:00,51.24,51.27,51.24,51.27,23905.0,37.3876,37.4095,37.3876,37.4095,23905.0
2017-01-12 12:35:00,51.26,51.31,51.26,51.29,44056.0,37.4022,37.4386,37.4022,37.4241,44056.0
2017-01-12 12:40:00,51.29,51.3,51.25,51.25,21952.0,37.4241,37.4314,37.3949,37.3949,21952.0
2017-01-12 12:45:00,51.25,51.27,51.21,51.23,48054.0,37.3949,37.4095,37.3657,37.3803,48054.0
2017-01-12 12:50:00,51.24,51.28,51.24,51.27,25415.0,37.3876,37.4168,37.3876,37.4095,25415.0
2017-01-12 12:55:00,51.27,51.28,51.25,51.27,10312.0,37.4095,37.4168,37.3949,37.4095,10312.0
2017-01-12 13:00:00,51.27,51.31,51.27,51.3,41743.0,37.4095,37.4386,37.4095,37.4314,41743.0
2017-01-12 13:05:00,51.29,51.32,51.27,51.3,10823.0,37.4241,37.4459,37.4095,37.4314,10823.0
2017-01-12 13:10:00,51.31,51.33,51.29,51.3,24492.0,37.4386,37.4532,37.4241,37.4314,24492.0
2017-01-12 13:15:00,51.31,51.34,51.29,51.3,19036.0,37.4386,37.4605,37.4241,37.4314,19036.0
2017-01-12 13:20:00,51.3,51.3,51.24,51.26,27972.0,37.4314,37.4314,37.3876,37.4022,27972.0
2017-01-12 13:25:00,51.26,51.31,51.24,51.29,28614.0,37.4022,37.4386,37.3876,37.4241,28614.0
2017-01-12 13:30:00,51.29,51.3,51.28,51.29,7994.0,37.4241,37.4314,37.4168,37.4241,7994.0
2017-01-12 13:35:00,51.29,51.34,51.27,51.32,14843.0,37.4241,37.4605,37.4095,37.4459,14843.0
2017-01-12 13:40:00,51.32,51.36,51.31,51.33,20545.0,37.4459,37.4751,37.4386,37.4532,20545.0
2017-01-12 13:45:00,51.33,51.39,51.33,51.38,20780.0,37.4532,37.497,37.4532,37.4897,20780.0
2017-01-12 13:50:00,51.38,51.38,51.34,51.36,26083.0,37.4897,37.4897,37.4605,37.4751,26083.0
2017-01-12 13:55:00,51.35,51.38,51.34,51.34,67990.0,37.4678,37.4897,37.4605,37.4605,67990.0
2017-01-12 14:00:00,51.35,51.38,51.34,51.38,24586.0,37.4678,37.4897,37.4605,37.4897,24586.0
2017-01-12 14:05:00,51.37,51.38,51.33,51.34,19819.0,37.4824,37.4897,37.4532,37.4605,19819.0
2017-01-12 14:10:00,51.34,51.38,51.33,51.36,28319.0,37.4605,37.4897,37.4532,37.4751,28319.0
2017-01-12 14:15:00,51.35,51.38,51.33,51.34,38147.0,37.4678,37.4897,37.4532,37.4605,38147.0
2017-01-12 14:20:00,51.34,51.35,51.32,51.33,49500.0,37.4605,37.4678,37.4459,37.4532,49500.0
2017-01-12 14:25:00,51.33,51.38,51.32,51.38,31547.0,37.4532,37.4897,37.4459,37.4897,31547.0
2017-01-12 14:30:00,51.38,51.44,51.36,51.44,68561.0,37.4897,37.5335,37.4751,37.5335,68561.0
2017-01-12 14:35:00,51.44,51.45,51.41,51.43,41201.0,37.5335,37.5408,37.5116,37.5262,41201.0
2017-01-12 14:40:00,51.43,51.44,51.39,51.42,41261.0,37.5262,37.5335,37.497,37.5189,41261.0
2017-01-12 14:45:00,51.41,51.42,51.37,51.38,17443.0,37.5116,37.5189,37.4824,37.4897,17443.0
2017-01-12 14:50:00,51.38,51.42,51.38,51.4,26289.0,37.4897,37.5189,37.4897,37.5043,26289.0
2017-01-12 14:55:00,51.4,51.45,51.4,51.45,23701.0,37.5043,37.5408,37.5043,37.5408,23701.0
2017-01-12 15:00:00,51.45,51.46,51.41,51.41,32282.0,37.5408,37.5481,37.5116,37.5116,32282.0
2017-01-12 15:05:00,51.41,51.43,51.39,51.4,59489.0,37.5116,37.5262,37.497,37.5043,59489.0
2017-01-12 15:10:00,51.4,51.4,51.37,51.38,27943.0,37.5043,37.5043,37.4824,37.4897,27943.0
2017-01-12 15:15:00,51.39,51.4,51.35,51.38,84519.0,37.497,37.5043,37.4678,37.4897,84519.0
2017-01-12 15:20:00,51.38,51.41,51.37,51.41,65128.0,37.4897,37.5116,37.4824,37.5116,65128.0
2017-01-12 15:25:00,51.41,51.45,51.4,51.44,36013.0,37.5116,37.5408,37.5043,37.5335,36013.0
2017-01-12 15:30:00,51.44,51.49,51.43,51.48,75962.0,37.5335,37.57,37.5262,37.5627,75962.0
2017-01-12 15:35:00,51.48,51.49,51.45,51.48,77734.0,37.5627,37.57,37.5408,37.5627,77734.0
2017-01-12 15:40:00,51.48,51.49,51.42,51.42,75736.0,37.5627,37.57,37.5189,37.5189,75736.0
2017-01-12 15:45:00,51.43,51.44,51.41,51.43,117432.0,37.5262,37.5335,37.5116,37.5262,117432.0
2017-01-12 15:50:00,51.44,51.44,51.41,51.44,118107.0,37.5335,37.5335,37.5116,37.5335,118107.0
2017-01-12 15:55:00,51.44,51.45,51.42,51.42,464307.0,37.5335,37.5408,37.5189,37.5189,464307.0
2017-01-13 09:30:00,51.61,51.84,51.55,51.79,254639.0,37.6575,37.8254,37.6138,37.7889,254639.0
2017-01-13 09:35:00,51.79,51.91,51.78,51.86,325374.0,37.7889,37.8764,37.7816,37.84,325374.0
2017-01-13 09:40:00,51.87,52.0,51.87,51.99,155070.0,37.8473,37.9421,37.8473,37.9348,155070.0
2017-01-13 09:45:00,52.0,52.1,51.98,51.98,364333.0,37.9421,38.0151,37.9275,37.9275,364333.0
2017-01-13 09:50:00,51.99,52.08,51.98,51.99,254111.0,37.9348,38.0005,37.9275,37.9348,254111.0
2017-01-13 09:55:00,52.0,52.03,51.95,51.98,134156.0,37.9421,37.964,37.9056,37.9275,134156.0
2017-01-13 10:00:00,51.98,52.14,51.98,52.09,159109.0,37.9275,38.0443,37.9275,38.0078,159109.0
2017-01-13 10:05:00,52.09,52.11,52.02,52.03,88449.0,38.0078,38.0224,37.9567,37.964,88449.0
2017-01-13 10:10:00,52.03,52.05,51.95,51.96,101874.0,37.964,37.9786,37.9056,37.9129,101874.0
2017-01-13 10:15:00,51.96,52.05,51.96,51.98,84357.0,37.9129,37.9786,37.9129,37.9275,84357.0
2017-01-13 10:20:00,51.98,51.98,51.87,51.87,119336.0,37.9275,37.9275,37.8473,37.8473,119336.0
2017-01-13 10:25:00,51.88,51.92,51.86,51.89,80242.0,37.8546,37.8837,37.84,37.8618,80242.0
2017-01-13 10:30:00,51.89,51.97,51.89,51.91,54566.0,37.8618,37.9202,37.8618,37.8764,54566.0
2017-01-13 10:35:00,51.91,51.94,51.89,51.92,39468.0,37.8764,37.8983,37.8618,37.8837,39468.0
2017-01-13 10:40:00,51.91,51.93,51.88,51.92,49362.0,37.8764,37.891,37.8546,37.8837,49362.0
2017-01-13 10:45:00,51.93,51.97,51.82,51.85,69538.0,37.891,37.9202,37.8108,37.8327,69538.0
2017-01-13 10:50:00,51.84,51.88,51.81,51.86,65343.0,37.8254,37.8546,37.8035,37.84,65343.0
2017-01-13 10:55:00,51.85,51.91,51.82,51.88,122616.0,37.8327,37.8764,37.8108,37.8546,122616.0
2017-01-13 11:00:00,51.89,51.89,51.84,51.85,45746.0,37.8618,37.8618,37.8254,37.8327,45746.0
2017-01-13 11:05:00,51.84,51.9,51.84,51.9,168356.0,37.8254,37.8691,37.8254,37.8691,168356.0
2017-01-13 11:10:00,51.9,51.92,51.87,51.89,38479.0,37.8691,37.8837,37.8473,37.8618,38479.0
2017-01-13 11:15:00,51.89,51.91,51.87,51.9,36225.0,37.8618,37.8764,37.8473,37.8691,36225.0
2017-01-13 11:20:00,51.9,51.96,51.89,51.94,35134.0,37.8691,37.9129,37.8618,37.8983,35134.0
2017-01-13 11:25:00,51.94,51.96,51.91,51.96,30507.0,37.8983,37.9129,37.8764,37.9129,30507.0
2017-01-13 11:30:00,51.96,51.99,51.95,51.97,58212.0,37.9129,37.9348,37.9056,37.9202,58212.0
2017-01-13 11:35:00,51.97,51.98,51.94,51.96,55942.0,37.9202,37.9275,37.8983,37.9129,55942.0
2017-01-13 11:40:00,51.95,51.96,51.85,51.86,48697.0,37.9056,37.9129,37.8327,37.84,48697.0
2017-01-13 11:45:00,51.87,51.87,51.81,51.84,15682.0,37.8473,37.8473,37.8035,37.8254,15682.0
2017-01-13 11:50:00,51.84,51.87,51.83,51.87,26311.0,37.8254,37.8473,37.8181,37.8473,26311.0
2017-01-13 11:55:00,51.86,51.87,51.83,51.84,46421.0,37.84,37.8473,37.8181,37.8254,46421.0
2017-01-13 12:00:00,51.84,51.84,51.8,51.81,27729.0,37.8254,37.8254,37.7962,37.8035,27729.0
2017-01-13 12:05:00,51.8,51.81,51.76,51.77,32676.0,37.7962,37.8035,37.767,37.7743,32676.0
2017-01-13 12:10:00,51.76,51.77,51.69,51.7,36230.0,37.767,37.7743,37.7159,37.7232,36230.0
2017-01-13 12:15:00,51.7,51.7,51.56,51.61,81519.0,37.7232,37.7232,37.6211,37.6575,81519.0
2017-01-13 12:20:00,51.62,51.63,51.59,51.61,66922.0,37.6648,37.6721,37.643,37.6575,66922.0
2017-01-13 12:25:00,51.61,51.66,51.59,51.6,49397.0,37.6575,37.694,37.643,37.6502,49397.0
2017-01-13 12:30:00,51.61,51.64,51.6,51.62,24566.0,37.6575,37.6794,37.6502,37.6648,24566.0
2017-01-13 12:35:00,51.62,51.63,51.56,51.6,237941.0,37.6648,37.6721,37.6211,37.6502,237941.0
2017-01-13 12:40:00,51.6,51.61,51.57,51.59,15964.0,37.6502,37.6575,37.6284,37.643,15964.0
2017-01-13 12:45:00,51.59,51.61,51.58,51.6,49588.0,37.643,37.6575,37.6357,37.6502,49588.0
2017-01-13 12:50:00,51.6,51.68,51.6,51.67,58319.0,37.6502,37.7086,37.6502,37.7013,58319.0
2017-01-13 12:55:00,51.67,51.7,51.67,51.7,35942.0,37.7013,37.7232,37.7013,37.7232,35942.0
2017-01-13 13:00:00,51.7,51.73,51.68,51.71,24696.0,37.7232,37.7451,37.7086,37.7305,24696.0
2017-01-13 13:05:00,51.72,51.75,51.71,51.72,15693.0,37.7378,37.7597,37.7305,37.7378,15693.0
2017-01-13 13:10:00,51.72,51.73,51.7,51.7,27115.0,37.7378,37.7451,37.7232,37.7232,27115.0
2017-01-13 13:15:00,51.71,51.73,51.7,51.73,17016.0,37.7305,37.7451,37.7232,37.7451,17016.0
2017-01-13 13:20:00,51.73,51.77,51.72,51.76,32483.0,37.7451,37.7743,37.7378,37.767,32483.0
2017-01-13 13:25:00,51.75,51.76,51.71,51.72,23177.0,37.7597,37.767,37.7305,37.7378,23177.0
2017-01-13 13:30:00,51.72,51.73,51.7,51.72,26989.0,37.7378,37.7451,37.7232,37.7378,26989.0
2017-01-13 13:35:00,51.72,51.73,51.72,51.73,12581.0,37.7378,37.7451,37.7378,37.7451,12581.0
2017-01-13 13:40:00,51.73,51.73,51.68,51.7,25647.0,37.7451,37.7451,37.7086,37.7232,25647.0
2017-01-13 13:45:00,51.7,51.71,51.67,51.68,14832.0,37.7232,37.7305,37.7013,37.7086,14832.0
2017-01-13 13:50:00,51.67,51.69,51.67,51.69,19409.0,37.7013,37.7159,37.7013,37.7159,19409.0
2017-01-13 13:55:00,51.68,51.7,51.67,51.69,14142.0,37.7086,37.7232,37.7013,37.7159,14142.0
2017-01-13 14:00:00,51.69,51.69,51.66,51.66,18675.0,37.7159,37.7159,37.694,37.694,18675.0
2017-01-13 14:05:00,51.66,51.69,51.64,51.64,33426.0,37.694,37.7159,37.6794,37.6794,33426.0
2017-01-13 14:10:00,51.64,51.65,51.58,51.58,52092.0,37.6794,37.6867,37.6357,37.6357,52092.0
2017-01-13 14:15:00,51.58,51.6,51.55,51.6,33640.0,37.6357,37.6502,37.6138,37.6502,33640.0
2017-01-13 14:20:00,51.59,51.6,51.57,51.58,16820.0,37.643,37.6502,37.6284,37.6357,16820.0
2017-01-13 14:25:00,51.58,51.58,51.49,51.49,48322.0,37.6357,37.6357,37.57,37.57,48322.0
2017-01-13 14:30:00,51.5,51.54,51.48,51.51,261225.0,37.5773,37.6065,37.5627,37.5846,261225.0
2017-01-13 14:35:00,51.51,51.55,51.51,51.54,194485.0,37.5846,37.6138,37.5846,37.6065,194485.0
2017-01-13 14:40:00,51.53,51.56,51.5,51.56,188775.0,37.5992,37.6211,37.5773,37.6211,188775.0
2017-01-13 14:45:00,51.55,51.56,51.51,51.54,41722.0,37.6138,37.6211,37.5846,37.6065,41722.0
2017-01-13 14:50:00,51.54,51.54,51.49,51.51,75024.0,37.6065,37.6065,37.57,37.5846,75024.0
2017-01-13 14:55:00,51.51,51.58,51.51,51.58,34625.0,37.5846,37.6357,37.5846,37.6357,34625.0
2017-01-13 15:00:00,51.58,51.58,51.54,51.58,45774.0,37.6357,37.6357,37.6065,37.6357,45774.0
2017-01-13 15:05:00,51.58,51.6,51.57,51.6,17798.0,37.6357,37.6502,37.6284,37.6502,17798.0
2017-01-13 15:10:00,51.6,51.6,51.55,51.58,31352.0,37.6502,37.6502,37.6138,37.6357,31352.0
2017-01-13 15:15:00,51.58,51.58,51.54,51.57,49520.0,37.6357,37.6357,37.6065,37.6284,49520.0
2017-01-13 15:20:00,51.57,51.61,51.56,51.59,51698.0,37.6284,37.6575,37.6211,37.643,51698.0
2017-01-13 15:25:00,51.59,51.59,51.58,51.59,15181.0,37.643,37.643,37.6357,37.643,15181.0
2017-01-13 15:30:00,51.58,51.61,51.55,51.59,86524.0,37.6357,37.6575,37.6138,37.643,86524.0
2017-01-13 15:35:00,51.58,51.63,51.58,51.63,75536.0,37.6357,37.6721,37.6357,37.6721,75536.0
2017-01-13 15:40:00,51.63,51.69,51.62,51.69,77184.0,37.6721,37.7159,37.6648,37.7159,77184.0
2017-01-13 15:45:00,51.69,51.73,51.68,51.68,122924.0,37.7159,37.7451,37.7086,37.7086,122924.0
2017-01-13 15:50:00,51.69,51.7,51.65,51.67,140230.0,37.7159,37.7232,37.6867,37.7013,140230.0
2017-01-13 15:55:00,51.67,51.71,51.66,51.68,482976.0,37.7013,37.7305,37.694,37.7086,482976.0
2017-01-17 09:30:00,51.2,51.21,50.96,50.98,342232.0,37.3584,37.3657,37.1833,37.1979,342232.0
2017-01-17 09:35:00,50.98,51.02,50.59,50.63,383618.0,37.1979,37.227,36.9133,36.9425,383618.0
2017-01-17 09:40:00,50.63,50.67,50.51,50.57,189189.0,36.9425,36.9717,36.8549,36.8987,189189.0
2017-01-17 09:45:00,50.56,50.56,50.43,50.5,181234.0,36.8914,36.8914,36.7966,36.8476,181234.0
2017-01-17 09:50:00,50.5,50.58,50.49,50.57,121078.0,36.8476,36.906,36.8403,36.8987,121078.0
2017-01-17 09:55:00,50.57,50.6,50.49,50.59,91891.0,36.8987,36.9206,36.8403,36.9133,91891.0
2017-01-17 10:00:00,50.59,50.61,50.47,50.58,165533.0,36.9133,36.9279,36.8257,36.906,165533.0
2017-01-17 10:05:00,50.57,50.7,50.51,50.68,138151.0,36.8987,36.9936,36.8549,36.979,138151.0
2017-01-17 10:10:00,50.68,50.74,50.64,50.71,179340.0,36.979,37.0227,36.9498,37.0009,179340.0
2017-01-17 10:15:00,50.71,50.75,50.65,50.65,96284.0,37.0009,37.03,36.9571,36.9571,96284.0
2017-01-17 10:20:00,50.66,50.73,50.63,50.68,112850.0,36.9644,37.0154,36.9425,36.979,112850.0
2017-01-17 10:25:00,50.68,50.69,50.62,50.65,119533.0,36.979,36.9863,36.9352,36.9571,119533.0
2017-01-17 10:30:00,50.65,50.65,50.5,50.52,237518.0,36.9571,36.9571,36.8476,36.8622,237518.0
2017-01-17 10:35:00,50.53,50.58,50.52,50.58,228640.0,36.8695,36.906,36.8622,36.906,228640.0
2017-01-17 10:40:00,50.58,50.64,50.58,50.62,140016.0,36.906,36.9498,36.906,36.9352,140016.0
2017-01-17 10:45:00,50.63,50.66,50.58,50.58,80154.0,36.9425,36.9644,36.906,36.906,80154.0
2017-01-17 10:50:00,50.59,50.59,50.53,50.57,56222.0,36.9133,36.9133,36.8695,36.8987,56222.0
2017-01-17 10:55:00,50.58,50.68,50.56,50.63,96278.0,36.906,36.979,36.8914,36.9425,96278.0
2017-01-17 11:00:00,50.64,50.64,50.52,50.57,140933.0,36.9498,36.9498,36.8622,36.8987,140933.0
2017-01-17 11:05:00,50.56,50.56,50.49,50.49,45907.0,36.8914,36.8914,36.8403,36.8403,45907.0
2017-01-17 11:10:00,50.49,50.52,50.45,50.45,51237.0,36.8403,36.8622,36.8111,36.8111,51237.0
2017-01-17 11:15:00,50.46,50.47,50.37,50.38,45984.0,36.8184,36.8257,36.7528,36.7601,45984.0
2017-01-17 11:20:00,50.38,50.46,50.36,50.45,45588.0,36.7601,36.8184,36.7455,36.8111,45588.0
2017-01-17 11:25:00,50.45,50.51,50.4,50.48,49555.0,36.8111,36.8549,36.7747,36.833,49555.0
2017-01-17 11:30:00,50.48,50.5,50.44,50.46,23850.0,36.833,36.8476,36.8038,36.8184,23850.0
2017-01-17 11:35:00,50.46,50.51,50.45,50.48,60239.0,36.8184,36.8549,36.8111,36.833,60239.0
2017-01-17 11:40:00,50.49,50.65,50.47,50.6,209138.0,36.8403,36.9571,36.8257,36.9206,209138.0
2017-01-17 11:45:00,50.6,50.65,50.57,50.62,49719.0,36.9206,36.9571,36.8987,36.9352,49719.0
2017-01-17 11:50:00,50.62,50.66,50.61,50.66,23425.0,36.9352,36.9644,36.9279,36.9644,23425.0
2017-01-17 11:55:00,50.66,50.69,50.65,50.66,50399.0,36.9644,36.9863,36.9571,36.9644,50399.0
2017-01-17 12:00:00,50.66,50.68,50.65,50.68,28582.0,36.9644,36.979,36.9571,36.979,28582.0
2017-01-17 12:05:00,50.68,50.7,50.62,50.64,34781.0,36.979,36.9936,36.9352,36.9498,34781.0
2017-01-17 12:10:00,50.64,50.64,50.57,50.59,58118.0,36.9498,36.9498,36.8987,36.9133,58118.0
2017-01-17 12:15:00,50.59,50.65,50.58,50.62,42341.0,36.9133,36.9571,36.906,36.9352,42341.0
2017-01-17 12:20:00,50.62,50.65,50.6,50.64,32455.0,36.9352,36.9571,36.9206,36.9498,32455.0
2017-01-17 12:25:00,50.63,50.69,50.63,50.67,28623.0,36.9425,36.9863,36.9425,36.9717,28623.0
2017-01-17 12:30:00,50.67,50.69,50.64,50.69,66328.0,36.9717,36.9863,36.9498,36.9863,66328.0
2017-01-17 12:35:00,50.69,50.69,50.65,50.66,25373.0,36.9863,36.9863,36.9571,36.9644,25373.0
2017-01-17 12:40:00,50.66,50.75,50.66,50.69,80141.0,36.9644,37.03,36.9644,36.9863,80141.0
2017-01-17 12:45:00,50.69,50.7,50.6,50.65,122357.0,36.9863,36.9936,36.9206,36.9571,122357.0
2017-01-17 12:50:00,50.66,50.66,50.6,50.61,29470.0,36.9644,36.9644,36.9206,36.9279,29470.0
2017-01-17 12:55:00,50.61,50.64,50.6,50.61,29578.0,36.9279,36.9498,36.9206,36.9279,29578.0
2017-01-17 13:00:00,50.61,50.63,50.58,50.62,38054.0,36.9279,36.9425,36.906,36.9352,38054.0
2017-01-17 13:05:00,50.62,50.63,50.58,50.61,68476.0,36.9352,36.9425,36.906,36.9279,68476.0
2017-01-17 13:10:00,50.62,50.62,50.58,50.59,151844.0,36.9352,36.9352,36.906,36.9133,151844.0
2017-01-17 13:15:00,50.58,50.59,50.56,50.56,61299.0,36.906,36.9133,36.8914,36.8914,61299.0
2017-01-17 13:20:00,50.57,50.57,50.51,50.53,131818.0,36.8987,36.8987,36.8549,36.8695,131818.0
2017-01-17 13:25:00,50.53,50.53,50.48,50.5,60612.0,36.8695,36.8695,36.833,36.8476,60612.0
2017-01-17 13:30:00,50.5,50.54,50.49,50.54,43732.0,36.8476,36.8768,36.8403,36.8768,43732.0
2017-01-17 13:35:00,50.53,50.54,50.5,50.5,40584.0,36.8695,36.8768,36.8476,36.8476,40584.0
2017-01-17 13:40:00,50.51,50.51,50.45,50.49,58418.0,36.8549,36.8549,36.8111,36.8403,58418.0
2017-01-17 13:45:00,50.49,50.5,50.48,50.49,28260.0,36.8403,36.8476,36.833,36.8403,28260.0
2017-01-17 13:50:00,50.49,50.5,50.48,50.49,36286.0,36.8403,36.8476,36.833,36.8403,36286.0
2017-01-17 13:55:00,50.49,50.5,50.46,50.46,20959.0,36.8403,36.8476,36.8184,36.8184,20959.0
2017-01-17 14:00:00,50.47,50.5,50.45,50.49,46332.0,36.8257,36.8476,36.8111,36.8403,46332.0
2017-01-17 14:05:00,50.49,50.5,50.47,50.5,27547.0,36.8403,36.8476,36.8257,36.8476,27547.0
2017-01-17 14:10:00,50.5,50.5,50.44,50.47,42883.0,36.8476,36.8476,36.8038,36.8257,42883.0
2017-01-17 14:15:00,50.47,50.47,50.43,50.43,45473.0,36.8257,36.8257,36.7966,36.7966,45473.0
2017-01-17 14:20:00,50.43,50.44,50.32,50.32,70510.0,36.7966,36.8038,36.7163,36.7163,70510.0
2017-01-17 14:25:00,50.32,50.35,50.28,50.29,66338.0,36.7163,36.7382,36.6871,36.6944,66338.0
2017-01-17 14:30:00,50.29,50.33,50.25,50.32,60841.0,36.6944,36.7236,36.6652,36.7163,60841.0
2017-01-17 14:35:00,50.32,50.32,50.24,50.28,67735.0,36.7163,36.7163,36.6579,36.6871,67735.0
2017-01-17 14:40:00,50.27,50.29,50.21,50.28,97726.0,36.6798,36.6944,36.636,36.6871,97726.0
2017-01-17 14:45:00,50.28,50.3,50.26,50.28,37796.0,36.6871,36.7017,36.6725,36.6871,37796.0
2017-01-17 14:50:00,50.29,50.29,50.16,50.21,87127.0,36.6944,36.6944,36.5995,36.636,87127.0
2017-01-17 14:55:00,50.21,50.24,50.2,50.23,82842.0,36.636,36.6579,36.6287,36.6506,82842.0
2017-01-17 15:00:00,50.23,50.24,50.18,50.23,84751.0,36.6506,36.6579,36.6141,36.6506,84751.0
2017-01-17 15:05:00,50.23,50.24,50.18,50.21,67948.0,36.6506,36.6579,36.6141,36.636,67948.0
2017-01-17 15:10:00,50.21,50.29,50.2,50.27,82885.0,36.636,36.6944,36.6287,36.6798,82885.0
2017-01-17 15:15:00,50.27,50.3,50.26,50.29,70276.0,36.6798,36.7017,36.6725,36.6944,70276.0
2017-01-17 15:20:00,50.29,50.33,50.28,50.33,132438.0,36.6944,36.7236,36.6871,36.7236,132438.0
2017-01-17 15:25:00,50.32,50.33,50.29,50.3,133368.0,36.7163,36.7236,36.6944,36.7017,133368.0
2017-01-17 15:30:00,50.3,50.33,50.29,50.33,168470.0,36.7017,36.7236,36.6944,36.7236,168470.0
2017-01-17 15:35:00,50.33,50.33,50.27,50.29,158926.0,36.7236,36.7236,36.6798,36.6944,158926.0
2017-01-17 15:40:00,50.28,50.28,50.24,50.26,141653.0,36.6871,36.6871,36.6579,36.6725,141653.0
2017-01-17 15:45:00,50.25,50.26,50.2,50.25,214393.0,36.6652,36.6725,36.6287,36.6652,214393.0
2017-01-17 15:50:00,50.25,50.28,50.22,50.23,214877.0,36.6652,36.6871,36.6433,36.6506,214877.0
2017-01-17 15:55:00,50.24,50.57,50.22,50.32,711673.0,36.6579,36.8987,36.6433,36.7163,711673.0
2017-01-18 09:30:00,50.42,50.67,50.01,50.06,182528.0,36.7893,36.9717,36.4901,36.5266,182528.0
2017-01-18 09:35:00,50.01,50.23,49.99,50.18,160106.0,36.4901,36.6506,36.4755,36.6141,160106.0
2017-01-18 09:40:00,50.18,50.33,50.13,50.29,145365.0,36.6141,36.7236,36.5777,36.6944,145365.0
2017-01-18 09:45:00,50.29,50.4,50.24,50.27,143591.0,36.6944,36.7747,36.6579,36.6798,143591.0
2017-01-18 09:50:00,50.27,50.29,50.16,50.19,133368.0,36.6798,36.6944,36.5995,36.6214,133368.0
2017-01-18 09:55:00,50.18,50.31,50.15,50.31,68745.0,36.6141,36.709,36.5922,36.709,68745.0
2017-01-18 10:00:00,50.31,50.42,50.3,50.32,153174.0,36.709,36.7893,36.7017,36.7163,153174.0
2017-01-18 10:05:00,50.33,50.35,50.27,50.32,170270.0,36.7236,36.7382,36.6798,36.7163,170270.0
2017-01-18 10:10:00,50.32,50.41,50.28,50.37,66103.0,36.7163,36.782,36.6871,36.7528,66103.0
2017-01-18 10:15:00,50.37,50.48,50.36,50.37,135247.0,36.7528,36.833,36.7455,36.7528,135247.0
2017-01-18 10:20:00,50.38,50.51,50.37,50.47,77074.0,36.7601,36.8549,36.7528,36.8257,77074.0
2017-01-18 10:25:00,50.47,50.49,50.4,50.43,65219.0,36.8257,36.8403,36.7747,36.7966,65219.0
2017-01-18 10:30:00,50.44,50.55,50.44,50.55,100562.0,36.8038,36.8841,36.8038,36.8841,100562.0
2017-01-18 10:35:00,50.56,50.56,50.44,50.46,61103.0,36.8914,36.8914,36.8038,36.8184,61103.0
2017-01-18 10:40:00,50.46,50.46,50.32,50.34,90850.0,36.8184,36.8184,36.7163,36.7309,90850.0
2017-01-18 10:45:00,50.34,50.37,50.26,50.32,62997.0,36.7309,36.7528,36.6725,36.7163,62997.0
2017-01-18 10:50:00,50.32,50.42,50.25,50.39,70147.0,36.7163,36.7893,36.6652,36.7674,70147.0
2017-01-18 10:55:00,50.39,50.43,50.34,50.41,70944.0,36.7674,36.7966,36.7309,36.782,70944.0
2017-01-18 11:00:00,50.41,50.46,50.39,50.39,39910.0,36.782,36.8184,36.7674,36.7674,39910.0
2017-01-18 11:05:00,50.39,50.43,50.33,50.37,144783.0,36.7674,36.7966,36.7236,36.7528,144783.0
2017-01-18 11:10:00,50.37,50.39,50.29,50.3,53053.0,36.7528,36.7674,36.6944,36.7017,53053.0
2017-01-18 11:15:00,50.29,50.32,50.28,50.3,114656.0,36.6944,36.7163,36.6871,36.7017,114656.0
2017-01-18 11:20:00,50.3,50.33,50.26,50.3,102782.0,36.7017,36.7236,36.6725,36.7017,102782.0
2017-01-18 11:25:00,50.3,50.33,50.27,50.33,68825.0,36.7017,36.7236,36.6798,36.7236,68825.0
2017-01-18 11:30:00,50.32,50.39,50.32,50.36,47129.0,36.7163,36.7674,36.7163,36.7455,47129.0
2017-01-18 11:35:00,50.36,50.37,50.31,50.35,35119.0,36.7455,36.7528,36.709,36.7382,35119.0
2017-01-18 11:40:00,50.34,50.39,50.29,50.3,105061.0,36.7309,36.7674,36.6944,36.7017,105061.0
2017-01-18 11:45:00,50.31,50.33,50.28,50.29,70851.0,36.709,36.7236,36.6871,36.6944,70851.0
2017-01-18 11:50:00,50.29,50.29,50.25,50.26,40786.0,36.6944,36.6944,36.6652,36.6725,40786.0
2017-01-18 11:55:00,50.26,50.27,50.14,50.18,87092.0,36.6725,36.6798,36.585,36.6141,87092.0
2017-01-18 12:00:00,50.17,50.27,50.16,50.27,33427.0,36.6068,36.6798,36.5995,36.6798,33427.0
2017-01-18 12:05:00,50.27,50.34,50.26,50.31,27824.0,36.6798,36.7309,36.6725,36.709,27824.0
2017-01-18 12:10:00,50.31,50.37,50.3,50.3,38202.0,36.709,36.7528,36.7017,36.7017,38202.0
2017-01-18 12:15:00,50.29,50.32,50.28,50.29,14569.0,36.6944,36.7163,36.6871,36.6944,14569.0
2017-01-18 12:20:00,50.29,50.31,50.26,50.28,21348.0,36.6944,36.709,36.6725,36.6871,21348.0
2017-01-18 12:25:00,50.28,50.3,50.26,50.3,17045.0,36.6871,36.7017,36.6725,36.7017,17045.0
2017-01-18 12:30:00,50.3,50.31,50.26,50.31,20709.0,36.7017,36.709,36.6725,36.709,20709.0
2017-01-18 12:35:00,50.3,50.38,50.3,50.32,42356.0,36.7017,36.7601,36.7017,36.7163,42356.0
2017-01-18 12:40:00,50.32,50.34,50.29,50.32,44065.0,36.7163,36.7309,36.6944,36.7163,44065.0
2017-01-18 12:45:00,50.32,50.34,50.3,50.3,24815.0,36.7163,36.7309,36.7017,36.7017,24815.0
2017-01-18 12:50:00,50.31,50.32,50.28,50.32,20149.0,36.709,36.7163,36.6871,36.7163,20149.0
2017-01-18 12:55:00,50.33,50.37,50.29,50.36,23343.0,36.7236,36.7528,36.6944,36.7455,23343.0
2017-01-18 13:00:00,50.36,50.4,50.35,50.4,21075.0,36.7455,36.7747,36.7382,36.7747,21075.0
2017-01-18 13:05:00,50.39,50.48,50.39,50.48,27747.0,36.7674,36.833,36.7674,36.833,27747.0
2017-01-18 13:10:00,50.47,50.47,50.4,50.43,43326.0,36.8257,36.8257,36.7747,36.7966,43326.0
2017-01-18 13:15:00,50.43,50.46,50.4,50.44,33825.0,36.7966,36.8184,36.7747,36.8038,33825.0
2017-01-18 13:20:00,50.43,50.45,50.42,50.43,16301.0,36.7966,36.8111,36.7893,36.7966,16301.0
2017-01-18 13:25:00,50.43,50.46,50.42,50.45,29938.0,36.7966,36.8184,36.7893,36.8111,29938.0
2017-01-18 13:30:00,50.45,50.46,50.42,50.43,42657.0,36.8111,36.8184,36.7893,36.7966,42657.0
2017-01-18 13:35:00,50.43,50.47,50.42,50.44,31709.0,36.7966,36.8257,36.7893,36.8038,31709.0
2017-01-18 13:40:00,50.45,50.46,50.42,50.44,61750.0,36.8111,36.8184,36.7893,36.8038,61750.0
2017-01-18 13:45:00,50.42,50.43,50.4,50.43,25031.0,36.7893,36.7966,36.7747,36.7966,25031.0
2017-01-18 13:50:00,50.42,50.44,50.4,50.44,21392.0,36.7893,36.8038,36.7747,36.8038,21392.0
2017-01-18 13:55:00,50.44,50.48,50.44,50.47,22093.0,36.8038,36.833,36.8038,36.8257,22093.0
2017-01-18 14:00:00,50.47,50.51,50.45,50.48,38333.0,36.8257,36.8549,36.8111,36.833,38333.0
2017-01-18 14:05:00,50.47,50.55,50.46,50.55,27854.0,36.8257,36.8841,36.8184,36.8841,27854.0
2017-01-18 14:10:00,50.55,50.55,50.52,50.55,28267.0,36.8841,36.8841,36.8622,36.8841,28267.0
2017-01-18 14:15:00,50.55,50.58,50.54,50.57,49073.0,36.8841,36.906,36.8768,36.8987,49073.0
2017-01-18 14:20:00,50.57,50.58,50.48,50.5,62025.0,36.8987,36.906,36.833,36.8476,62025.0
2017-01-18 14:25:00,50.51,50.53,50.49,50.53,17588.0,36.8549,36.8695,36.8403,36.8695,17588.0
2017-01-18 14:30:00,50.52,50.53,50.45,50.47,32308.0,36.8622,36.8695,36.8111,36.8257,32308.0
2017-01-18 14:35:00,50.47,50.48,50.41,50.44,85717.0,36.8257,36.833,36.782,36.8038,85717.0
2017-01-18 14:40:00,50.44,50.47,50.43,50.44,28542.0,36.8038,36.8257,36.7966,36.8038,28542.0
2017-01-18 14:45:00,50.44,50.44,50.39,50.39,38813.0,36.8038,36.8038,36.7674,36.7674,38813.0
2017-01-18 14:50:00,50.4,50.47,50.39,50.45,37322.0,36.7747,36.8257,36.7674,36.8111,37322.0
2017-01-18 14:55:00,50.45,50.47,50.4,50.4,42029.0,36.8111,36.8257,36.7747,36.7747,42029.0
2017-01-18 15:00:00,50.4,50.42,50.36,50.42,122814.0,36.7747,36.7893,36.7455,36.7893,122814.0
2017-01-18 15:05:00,50.41,50.46,50.41,50.43,51107.0,36.782,36.8184,36.782,36.7966,51107.0
2017-01-18 15:10:00,50.43,50.44,50.4,50.44,29751.0,36.7966,36.8038,36.7747,36.8038,29751.0
2017-01-18 15:15:00,50.44,50.44,50.41,50.43,93835.0,36.8038,36.8038,36.782,36.7966,93835.0
2017-01-18 15:20:00,50.44,50.47,50.42,50.42,43879.0,36.8038,36.8257,36.7893,36.7893,43879.0
2017-01-18 15:25:00,50.42,50.44,50.4,50.44,42267.0,36.7893,36.8038,36.7747,36.8038,42267.0
2017-01-18 15:30:00,50.44,50.46,50.4,50.45,112351.0,36.8038,36.8184,36.7747,36.8111,112351.0
2017-01-18 15:35:00,50.45,50.59,50.45,50.59,121242.0,36.8111,36.9133,36.8111,36.9133,121242.0
2017-01-18 15:40:00,50.59,50.59,50.53,50.54,93049.0,36.9133,36.9133,36.8695,36.8768,93049.0
2017-01-18 15:45:00,50.54,50.6,50.53,50.57,144752.0,36.8768,36.9206,36.8695,36.8987,144752.0
2017-01-18 15:50:00,50.57,50.61,50.55,50.59,129328.0,36.8987,36.9279,36.8841,36.9133,129328.0
2017-01-18 15:55:00,50.59,50.64,50.56,50.56,373736.0,36.9133,36.9498,36.8914,36.8914,373736.0
2017-01-19 09:30:00,50.63,50.92,50.62,50.9,222704.0,36.9425,37.1541,36.9352,37.1395,222704.0
2017-01-19 09:35:00,50.9,50.98,50.86,50.92,209945.0,37.1395,37.1979,37.1103,37.1541,209945.0
2017-01-19 09:40:00,50.91,50.91,50.71,50.72,209176.0,37.1468,37.1468,37.0009,37.0082,209176.0
2017-01-19 09:45:00,50.72,50.79,50.65,50.66,143570.0,37.0082,37.0592,36.9571,36.9644,143570.0
2017-01-19 09:50:00,50.66,50.68,50.52,50.53,134247.0,36.9644,36.979,36.8622,36.8695,134247.0
2017-01-19 09:55:00,50.52,50.59,50.5,50.57,139636.0,36.8622,36.9133,36.8476,36.8987,139636.0
2017-01-19 10:00:00,50.58,50.58,50.48,50.56,119623.0,36.906,36.906,36.833,36.8914,119623.0
2017-01-19 10:05:00,50.55,50.56,50.42,50.44,125412.0,36.8841,36.8914,36.7893,36.8038,125412.0
2017-01-19 10:10:00,50.44,50.57,50.43,50.56,54224.0,36.8038,36.8987,36.7966,36.8914,54224.0
2017-01-19 10:15:00,50.57,50.65,50.51,50.65,109349.0,36.8987,36.9571,36.8549,36.9571,109349.0
2017-01-19 10:20:00,50.65,50.71,50.64,50.68,120388.0,36.9571,37.0009,36.9498,36.979,120388.0
2017-01-19 10:25:00,50.67,50.79,50.66,50.76,289401.0,36.9717,37.0592,36.9644,37.0373,289401.0
2017-01-19 10:30:00,50.76,50.8,50.73,50.73,149599.0,37.0373,37.0665,37.0154,37.0154,149599.0
2017-01-19 10:35:00,50.73,50.79,50.73,50.79,87833.0,37.0154,37.0592,37.0154,37.0592,87833.0
2017-01-19 10:40:00,50.79,50.86,50.78,50.8,65761.0,37.0592,37.1103,37.0519,37.0665,65761.0
2017-01-19 10:45:00,50.8,50.8,50.73,50.76,84910.0,37.0665,37.0665,37.0154,37.0373,84910.0
2017-01-19 10:50:00,50.76,50.76,50.72,50.76,73442.0,37.0373,37.0373,37.0082,37.0373,73442.0
2017-01-19 10:55:00,50.76,50.78,50.74,50.77,73721.0,37.0373,37.0519,37.0227,37.0446,73721.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.68,109856.0,37.0446,37.0446,36.9571,36.979,109856.0
2017-01-19 11:05:00,50.68,50.75,50.66,50.72,55259.0,36.979,37.03,36.9644,37.0082,55259.0
2017-01-19 11:10:00,50.72,50.74,50.68,50.71,57753.0,37.0082,37.0227,36.979,37.0009,57753.0
2017-01-19 11:15:00,50.71,50.73,50.69,50.72,33947.0,37.0009,37.0154,36.9863,37.0082,33947.0
2017-01-19 11:20:00,50.72,50.77,50.71,50.71,51299.0,37.0082,37.0446,37.0009,37.0009,51299.0
2017-01-19 11:25:00,50.72,50.75,50.7,50.74,45331.0,37.0082,37.03,36.9936,37.0227,45331.0
2017-01-19 11:30:00,50.75,50.75,50.68,50.68,50906.0,37.03,37.03,36.979,36.979,50906.0
2017-01-19 11:35:00,50.68,50.68,50.6,50.63,53077.0,36.979,36.979,36.9206,36.9425,53077.0
2017-01-19 11:40:00,50.62,50.7,50.61,50.67,65497.0,36.9352,36.9936,36.9279,36.9717,65497.0
2017-01-19 11:45:00,50.67,50.68,50.62,50.63,37910.0,36.9717,36.979,36.9352,36.9425,37910.0
2017-01-19 11:50:00,50.62,50.67,50.62,50.67,54925.0,36.9352,36.9717,36.9352,36.9717,54925.0
2017-01-19 11:55:00,50.67,50.67,50.62,50.66,74765.0,36.9717,36.9717,36.9352,36.9644,74765.0
2017-01-19 12:00:00,50.66,50.67,50.62,50.66,36320.0,36.9644,36.9717,36.9352,36.9644,36320.0
2017-01-19 12:05:00,50.65,50.66,50.62,50.66,57072.0,36.9571,36.9644,36.9352,36.9644,57072.0
2017-01-19 12:10:00,50.66,50.68,50.63,50.65,45483.0,36.9644,36.979,36.9425,36.9571,45483.0
2017-01-19 12:15:00,50.66,50.68,50.61,50.62,150224.0,36.9644,36.979,36.9279,36.9352,150224.0
2017-01-19 12:20:00,50.62,50.63,50.58,50.59,40609.0,36.9352,36.9425,36.906,36.9133,40609.0
2017-01-19 12:25:00,50.59,50.63,50.59,50.63,22185.0,36.9133,36.9425,36.9133,36.9425,22185.0
2017-01-19 12:30:00,50.62,50.63,50.62,50.62,10011.0,36.9352,36.9425,36.9352,36.9352,10011.0
2017-01-19 12:35:00,50.63,50.63,50.58,50.58,24795.0,36.9425,36.9425,36.906,36.906,24795.0
2017-01-19 12:40:00,50.59,50.63,50.58,50.59,59484.0,36.9133,36.9425,36.906,36.9133,59484.0
2017-01-19 12:45:00,50.59,50.61,50.59,50.6,17923.0,36.9133,36.9279,36.9133,36.9206,17923.0
2017-01-19 12:50:00,50.6,50.66,50.6,50.65,39314.0,36.9206,36.9644,36.9206,36.9571,39314.0
2017-01-19 12:55:00,50.65,50.68,50.63,50.68,29399.0,36.9571,36.979,36.9425,36.979,29399.0
2017-01-19 13:00:00,50.67,50.69,50.66,50.68,28500.0,36.9717,36.9863,36.9644,36.979,28500.0
2017-01-19 13:05:00,50.68,50.69,50.66,50.66,79028.0,36.979,36.9863,36.9644,36.9644,79028.0
2017-01-19 13:10:00,50.66,50.69,50.66,50.66,34688.0,36.9644,36.9863,36.9644,36.9644,34688.0
2017-01-19 13:15:00,50.66,50.7,50.66,50.68,27079.0,36.9644,36.9936,36.9644,36.979,27079.0
2017-01-19 13:20:00,50.68,50.72,50.66,50.66,47135.0,36.979,37.0082,36.9644,36.9644,47135.0
2017-01-19 13:25:00,50.66,50.69,50.66,50.68,13122.0,36.9644,36.9863,36.9644,36.979,13122.0
2017-01-19 13:30:00,50.69,50.73,50.68,50.73,28800.0,36.9863,37.0154,36.979,37.0154,28800.0
2017-01-19 13:35:00,50.73,50.74,50.71,50.73,48605.0,37.0154,37.0227,37.0009,37.0154,48605.0
2017-01-19 13:40:00,50.73,50.74,50.71,50.73,44811.0,37.0154,37.0227,37.0009,37.0154,44811.0
2017-01-19 13:45:00,50.73,50.74,50.73,50.74,13458.0,37.0154,37.0227,37.0154,37.0227,13458.0
2017-01-19 13:50:00,50.73,50.74,50.62,50.68,95142.0,37.0154,37.0227,36.9352,36.979,95142.0
2017-01-19 13:55:00,50.68,50.7,50.67,50.68,22558.0,36.979,36.9936,36.9717,36.979,22558.0
2017-01-19 14:00:00,50.68,50.7,50.66,50.69,28635.0,36.979,36.9936,36.9644,36.9863,28635.0
2017-01-19 14:05:00,50.69,50.7,50.52,50.55,65737.0,36.9863,36.9936,36.8622,36.8841,65737.0
2017-01-19 14:10:00,50.55,50.64,50.55,50.58,75102.0,36.8841,36.9498,36.8841,36.906,75102.0
2017-01-19 14:15:00,50.59,50.61,50.55,50.55,36618.0,36.9133,36.9279,36.8841,36.8841,36618.0
2017-01-19 14:20:00,50.57,50.65,50.55,50.64,57614.0,36.8987,36.9571,36.8841,36.9498,57614.0
2017-01-19 14:25:00,50.64,50.7,50.64,50.69,50388.0,36.9498,36.9936,36.9498,36.9863,50388.0
2017-01-19 14:30:00,50.69,50.69,50.64,50.65,46068.0,36.9863,36.9863,36.9498,36.9571,46068.0
2017-01-19 14:35:00,50.64,50.64,50.6,50.64,27214.0,36.9498,36.9498,36.9206,36.9498,27214.0
2017-01-19 14:40:00,50.63,50.7,50.62,50.7,59148.0,36.9425,36.9936,36.9352,36.9936,59148.0
2017-01-19 14:45:00,50.7,50.7,50.66,50.66,55111.0,36.9936,36.9936,36.9644,36.9644,55111.0
2017-01-19 14:50:00,50.66,50.69,50.66,50.68,56167.0,36.9644,36.9863,36.9644,36.979,56167.0
2017-01-19 14:55:00,50.68,50.68,50.64,50.68,73299.0,36.979,36.979,36.9498,36.979,73299.0
2017-01-19 15:00:00,50.68,50.68,50.64,50.64,59437.0,36.979,36.979,36.9498,36.9498,59437.0
2017-01-19 15:05:00,50.65,50.67,50.57,50.6,98540.0,36.9571,36.9717,36.8987,36.9206,98540.0
2017-01-19 15:10:00,50.61,50.62,50.59,50.62,38107.0,36.9279,36.9352,36.9133,36.9352,38107.0
2017-01-19 15:15:00,50.62,50.72,50.62,50.7,79783.0,36.9352,37.0082,36.9352,36.9936,79783.0
2017-01-19 15:20:00,50.69,50.69,50.66,50.68,55740.0,36.9863,36.9863,36.9644,36.979,55740.0
2017-01-19 15:25:00,50.68,50.72,50.67,50.69,71009.0,36.979,37.0082,36.9717,36.9863,71009.0
2017-01-19 15:30:00,50.7,50.72,50.67,50.72,117763.0,36.9936,37.0082,36.9717,37.0082,117763.0
2017-01-19 15:35:00,50.71,50.72,50.69,50.69,121759.0,37.0009,37.0082,36.9863,36.9863,121759.0
2017-01-19 15:40:00,50.69,50.72,50.68,50.7,97706.0,36.9863,37.0082,36.979,36.9936,97706.0
2017-01-19 15:45:00,50.69,50.76,50.68,50.76,211861.0,36.9863,37.0373,36.979,37.0373,211861.0
2017-01-19 15:50:00,50.76,50.76,50.73,50.75,117441.0,37.0373,37.0373,37.0154,37.03,117441.0
2017-01-19 15:55:00,50.75,50.77,50.71,50.72,369722.0,37.03,37.0446,37.0009,37.0082,369722.0
2017-01-20 09:30:00,50.94,51.07,50.89,50.99,789583.0,37.1687,37.2635,37.1322,37.2052,789583.0
2017-01-20 09:35:00,50.98,51.18,50.91,51.18,209978.0,37.1979,37.3438,37.1468,37.3438,209978.0
2017-01-20 09:40:00,51.17,51.22,51.15,51.19,119969.0,37.3365,37.373,37.3219,37.3511,119969.0
2017-01-20 09:45:00,51.19,51.26,51.15,51.22,259357.0,37.3511,37.4022,37.3219,37.373,259357.0
2017-01-20 09:50:00,51.23,51.26,51.19,51.25,158423.0,37.3803,37.4022,37.3511,37.3949,158423.0
2017-01-20 09:55:00,51.26,51.37,51.25,51.37,108452.0,37.4022,37.4824,37.3949,37.4824,108452.0
2017-01-20 10:00:00,51.37,51.43,51.33,51.43,161995.0,37.4824,37.5262,37.4532,37.5262,161995.0
2017-01-20 10:05:00,51.43,51.45,51.39,51.42,74446.0,37.5262,37.5408,37.497,37.5189,74446.0
2017-01-20 10:10:00,51.42,51.45,51.38,51.39,65458.0,37.5189,37.5408,37.4897,37.497,65458.0
2017-01-20 10:15:00,51.39,51.48,51.39,51.47,55321.0,37.497,37.5627,37.497,37.5554,55321.0
2017-01-20 10:20:00,51.47,51.52,51.45,51.47,104727.0,37.5554,37.5919,37.5408,37.5554,104727.0
2017-01-20 10:25:00,51.47,51.52,51.43,51.47,54210.0,37.5554,37.5919,37.5262,37.5554,54210.0
2017-01-20 10:30:00,51.47,51.5,51.45,51.47,100794.0,37.5554,37.5773,37.5408,37.5554,100794.0
2017-01-20 10:35:00,51.47,51.53,51.46,51.51,61636.0,37.5554,37.5992,37.5481,37.5846,61636.0
2017-01-20 10:40:00,51.52,51.58,51.5,51.53,102202.0,37.5919,37.6357,37.5773,37.5992,102202.0
2017-01-20 10:45:00,51.54,51.58,51.51,51.55,123158.0,37.6065,37.6357,37.5846,37.6138,123158.0
2017-01-20 10:50:00,51.55,51.55,51.49,51.52,63110.0,37.6138,37.6138,37.57,37.5919,63110.0
2017-01-20 10:55:00,51.52,51.57,51.52,51.55,51018.0,37.5919,37.6284,37.5919,37.6138,51018.0
2017-01-20 11:00:00,51.55,51.55,51.5,51.51,44954.0,37.6138,37.6138,37.5773,37.5846,44954.0
2017-01-20 11:05:00,51.51,51.55,51.49,51.54,51633.0,37.5846,37.6138,37.57,37.6065,51633.0
2017-01-20 11:10:00,51.54,51.56,51.51,51.56,68462.0,37.6065,37.6211,37.5846,37.6211,68462.0
2017-01-20 11:15:00,51.56,51.62,51.56,51.62,103355.0,37.6211,37.6648,37.6211,37.6648,103355.0
2017-01-20 11:20:00,51.61,51.65,51.58,51.58,137866.0,37.6575,37.6867,37.6357,37.6357,137866.0
2017-01-20 11:25:00,51.58,51.59,51.5,51.5,56030.0,37.6357,37.643,37.5773,37.5773,56030.0
2017-01-20 11:30:00,51.51,51.51,51.44,51.48,64442.0,37.5846,37.5846,37.5335,37.5627,64442.0
2017-01-20 11:35:00,51.48,51.5,51.45,51.49,25258.0,37.5627,37.5773,37.5408,37.57,25258.0
2017-01-20 11:40:00,51.49,51.51,51.48,51.48,35217.0,37.57,37.5846,37.5627,37.5627,35217.0
2017-01-20 11:45:00,51.49,51.49,51.45,51.45,33636.0,37.57,37.57,37.5408,37.5408,33636.0
2017-01-20 11:50:00,51.45,51.49,51.45,51.49,21592.0,37.5408,37.57,37.5408,37.57,21592.0
2017-01-20 11:55:00,51.48,51.53,51.46,51.53,97334.0,37.5627,37.5992,37.5481,37.5992,97334.0
2017-01-20 12:00:00,51.53,51.54,51.52,51.54,140697.0,37.5992,37.6065,37.5919,37.6065,140697.0
2017-01-20 12:05:00,51.53,51.54,51.38,51.46,329483.0,37.5992,37.6065,37.4897,37.5481,329483.0
2017-01-20 12:10:00,51.46,51.47,51.35,51.35,84428.0,37.5481,37.5554,37.4678,37.4678,84428.0
2017-01-20 12:15:00,51.34,51.44,51.32,51.42,123467.0,37.4605,37.5335,37.4459,37.5189,123467.0
2017-01-20 12:20:00,51.42,51.47,51.35,51.38,126089.0,37.5189,37.5554,37.4678,37.4897,126089.0
2017-01-20 12:25:00,51.38,51.39,51.3,51.35,122854.0,37.4897,37.497,37.4314,37.4678,122854.0
2017-01-20 12:30:00,51.35,51.36,51.23,51.34,145468.0,37.4678,37.4751,37.3803,37.4605,145468.0
2017-01-20 12:35:00,51.34,51.34,51.22,51.26,79635.0,37.4605,37.4605,37.373,37.4022,79635.0
2017-01-20 12:40:00,51.27,51.28,51.22,51.27,61639.0,37.4095,37.4168,37.373,37.4095,61639.0
2017-01-20 12:45:00,51.28,51.31,51.24,51.27,79547.0,37.4168,37.4386,37.3876,37.4095,79547.0
2017-01-20 12:50:00,51.26,51.3,51.22,51.23,62753.0,37.4022,37.4314,37.373,37.3803,62753.0
2017-01-20 12:55:00,51.23,51.24,51.14,51.21,43522.0,37.3803,37.3876,37.3146,37.3657,43522.0
2017-01-20 13:00:00,51.21,51.21,51.15,51.17,45906.0,37.3657,37.3657,37.3219,37.3365,45906.0
2017-01-20 13:05:00,51.18,51.27,51.18,51.26,54661.0,37.3438,37.4095,37.3438,37.4022,54661.0
2017-01-20 13:10:00,51.26,51.28,51.24,51.26,41157.0,37.4022,37.4168,37.3876,37.4022,41157.0
2017-01-20 13:15:00,51.26,51.31,51.25,51.3,38735.0,37.4022,37.4386,37.3949,37.4314,38735.0
2017-01-20 13:20:00,51.3,51.32,51.29,51.31,22230.0,37.4314,37.4459,37.4241,37.4386,22230.0
2017-01-20 13:25:00,51.31,51.34,51.29,51.34,29345.0,37.4386,37.4605,37.4241,37.4605,29345.0
2017-01-20 13:30:00,51.34,51.34,51.29,51.31,44370.0,37.4605,37.4605,37.4241,37.4386,44370.0
2017-01-20 13:35:00,51.31,51.31,51.28,51.28,29843.0,37.4386,37.4386,37.4168,37.4168,29843.0
2017-01-20 13:40:00,51.28,51.3,51.27,51.29,18003.0,37.4168,37.4314,37.4095,37.4241,18003.0
2017-01-20 13:45:00,51.29,51.3,51.23,51.23,38004.0,37.4241,37.4314,37.3803,37.3803,38004.0
2017-01-20 13:50:00,51.23,51.25,51.2,51.23,34398.0,37.3803,37.3949,37.3584,37.3803,34398.0
2017-01-20 13:55:00,51.23,51.25,51.22,51.23,25124.0,37.3803,37.3949,37.373,37.3803,25124.0
2017-01-20 14:00:00,51.24,51.26,51.22,51.25,33372.0,37.3876,37.4022,37.373,37.3949,33372.0
2017-01-20 14:05:00,51.25,51.27,51.23,51.25,33624.0,37.3949,37.4095,37.3803,37.3949,33624.0
2017-01-20 14:10:00,51.25,51.25,51.2,51.2,41757.0,37.3949,37.3949,37.3584,37.3584,41757.0
2017-01-20 14:15:00,51.2,51.22,51.18,51.18,36613.0,37.3584,37.373,37.3438,37.3438,36613.0
2017-01-20 14:20:00,51.18,51.18,51.06,51.07,86241.0,37.3438,37.3438,37.2562,37.2635,86241.0
2017-01-20 14:25:00,51.08,51.13,51.08,51.11,34465.0,37.2708,37.3073,37.2708,37.2927,34465.0
2017-01-20 14:30:00,51.12,51.16,51.11,51.13,36962.0,37.3,37.3292,37.2927,37.3073,36962.0
2017-01-20 14:35:00,51.12,51.12,51.07,51.1,49492.0,37.3,37.3,37.2635,37.2854,49492.0
2017-01-20 14:40:00,51.1,51.13,51.07,51.12,55813.0,37.2854,37.3073,37.2635,37.3,55813.0
2017-01-20 14:45:00,51.13,51.13,51.08,51.1,45393.0,37.3073,37.3073,37.2708,37.2854,45393.0
2017-01-20 14:50:00,51.11,51.14,51.1,51.13,33049.0,37.2927,37.3146,37.2854,37.3073,33049.0
2017-01-20 14:55:00,51.13,51.13,51.11,51.12,24102.0,37.3073,37.3073,37.2927,37.3,24102.0
2017-01-20 15:00:00,51.12,51.17,51.12,51.16,32328.0,37.3,37.3365,37.3,37.3292,32328.0
2017-01-20 15:05:00,51.16,51.23,51.14,51.22,65299.0,37.3292,37.3803,37.3146,37.373,65299.0
2017-01-20 15:10:00,51.21,51.27,51.21,51.24,59134.0,37.3657,37.4095,37.3657,37.3876,59134.0
2017-01-20 15:15:00,51.23,51.25,51.21,51.23,53771.0,37.3803,37.3949,37.3657,37.3803,53771.0
2017-01-20 15:20:00,51.23,51.24,51.18,51.21,55613.0,37.3803,37.3876,37.3438,37.3657,55613.0
2017-01-20 15:25:00,51.21,51.23,51.19,51.2,155388.0,37.3657,37.3803,37.3511,37.3584,155388.0
2017-01-20 15:30:00,51.2,51.22,51.18,51.22,157716.0,37.3584,37.373,37.3438,37.373,157716.0
2017-01-20 15:35:00,51.22,51.22,51.19,51.19,180811.0,37.373,37.373,37.3511,37.3511,180811.0
2017-01-20 15:40:00,51.2,51.2,51.1,51.11,224036.0,37.3584,37.3584,37.2854,37.2927,224036.0
2017-01-20 15:45:00,51.11,51.15,51.08,51.1,150139.0,37.2927,37.3219,37.2708,37.2854,150139.0
2017-01-20 15:50:00,51.1,51.17,51.1,51.12,192782.0,37.2854,37.3365,37.2854,37.3,192782.0
2017-01-20 15:55:00,51.12,51.21,51.11,51.19,398749.0,37.3,37.3657,37.2927,37.3511,398749.0
2017-01-23 09:30:00,51.0,51.15,50.92,51.15,125519.0,37.2125,37.3219,37.1541,37.3219,125519.0
2017-01-23 09:35:00,51.18,51.38,51.16,51.38,178836.0,37.3438,37.4897,37.3292,37.4897,178836.0
2017-01-23 09:40:00,51.37,51.39,51.2,51.21,102635.0,37.4824,37.497,37.3584,37.3657,102635.0
2017-01-23 09:45:00,51.22,51.23,51.17,51.2,134482.0,37.373,37.3803,37.3365,37.3584,134482.0
2017-01-23 09:50:00,51.19,51.21,51.17,51.19,66359.0,37.3511,37.3657,37.3365,37.3511,66359.0
2017-01-23 09:55:00,51.19,51.24,51.18,51.24,26415.0,37.3511,37.3876,37.3438,37.3876,26415.0
2017-01-23 10:00:00,51.23,51.28,51.22,51.25,69456.0,37.3803,37.4168,37.373,37.3949,69456.0
2017-01-23 10:05:00,51.24,51.29,51.24,51.26,55348.0,37.3876,37.4241,37.3876,37.4022,55348.0
2017-01-23 10:10:00,51.27,51.27,51.16,51.19,122087.0,37.4095,37.4095,37.3292,37.3511,122087.0
2017-01-23 10:15:00,51.19,51.24,51.1,51.1,126058.0,37.3511,37.3876,37.2854,37.2854,126058.0
2017-01-23 10:20:00,51.1,51.1,51.05,51.06,74581.0,37.2854,37.2854,37.2489,37.2562,74581.0
2017-01-23 10:25:00,51.07,51.08,50.98,50.99,58668.0,37.2635,37.2708,37.1979,37.2052,58668.0
2017-01-23 10:30:00,51.0,51.03,50.96,50.98,90394.0,37.2125,37.2343,37.1833,37.1979,90394.0
2017-01-23 10:35:00,50.98,51.02,50.98,51.02,45608.0,37.1979,37.227,37.1979,37.227,45608.0
2017-01-23 10:40:00,51.02,51.02,50.98,51.01,48614.0,37.227,37.227,37.1979,37.2198,48614.0
2017-01-23 10:45:00,51.01,51.04,51.0,51.03,25669.0,37.2198,37.2416,37.2125,37.2343,25669.0
2017-01-23 10:50:00,51.04,51.04,50.95,50.96,63614.0,37.2416,37.2416,37.176,37.1833,63614.0
2017-01-23 10:55:00,50.96,51.0,50.95,50.99,103437.0,37.1833,37.2125,37.176,37.2052,103437.0
2017-01-23 11:00:00,50.99,51.02,50.98,51.0,37558.0,37.2052,37.227,37.1979,37.2125,37558.0
2017-01-23 11:05:00,50.99,51.04,50.99,51.01,44645.0,37.2052,37.2416,37.2052,37.2198,44645.0
2017-01-23 11:10:00,51.0,51.02,50.93,50.93,54708.0,37.2125,37.227,37.1614,37.1614,54708.0
2017-01-23 11:15:00,50.94,50.95,50.9,50.91,26832.0,37.1687,37.176,37.1395,37.1468,26832.0
2017-01-23 11:20:00,50.91,50.95,50.87,50.87,48593.0,37.1468,37.176,37.1176,37.1176,48593.0
2017-01-23 11:25:00,50.88,50.94,50.87,50.93,25802.0,37.1249,37.1687,37.1176,37.1614,25802.0
2017-01-23 11:30:00,50.94,50.98,50.93,50.94,53376.0,37.1687,37.1979,37.1614,37.1687,53376.0
2017-01-23 11:35:00,50.95,50.96,50.93,50.93,19391.0,37.176,37.1833,37.1614,37.1614,19391.0
2017-01-23 11:40:00,50.93,50.96,50.92,50.94,37311.0,37.1614,37.1833,37.1541,37.1687,37311.0
2017-01-23 11:45:00,50.94,50.94,50.84,50.85,51717.0,37.1687,37.1687,37.0957,37.103,51717.0
2017-01-23 11:50:00,50.85,50.86,50.83,50.85,40940.0,37.103,37.1103,37.0884,37.103,40940.0
2017-01-23 11:55:00,50.85,50.89,50.84,50.88,21984.0,37.103,37.1322,37.0957,37.1249,21984.0
2017-01-23 12:00:00,50.88,50.89,50.85,50.86,28496.0,37.1249,37.1322,37.103,37.1103,28496.0
2017-01-23 12:05:00,50.86,50.86,50.82,50.83,33354.0,37.1103,37.1103,37.0811,37.0884,33354.0
2017-01-23 12:10:00,50.83,50.85,50.82,50.83,21911.0,37.0884,37.103,37.0811,37.0884,21911.0
2017-01-23 12:15:00,50.82,50.86,50.79,50.85,46170.0,37.0811,37.1103,37.0592,37.103,46170.0
2017-01-23 12:20:00,50.86,50.87,50.82,50.85,36692.0,37.1103,37.1176,37.0811,37.103,36692.0
2017-01-23 12:25:00,50.86,50.88,50.85,50.87,35337.0,37.1103,37.1249,37.103,37.1176,35337.0
2017-01-23 12:30:00,50.87,50.9,50.87,50.9,37724.0,37.1176,37.1395,37.1176,37.1395,37724.0
2017-01-23 12:35:00,50.9,50.92,50.88,50.89,35088.0,37.1395,37.1541,37.1249,37.1322,35088.0
2017-01-23 12:40:00,50.9,50.92,50.89,50.9,28291.0,37.1395,37.1541,37.1322,37.1395,28291.0
2017-01-23 12:45:00,50.91,50.91,50.85,50.85,34682.0,37.1468,37.1468,37.103,37.103,34682.0
2017-01-23 12:50:00,50.86,50.91,50.85,50.91,30607.0,37.1103,37.1468,37.103,37.1468,30607.0
2017-01-23 12:55:00,50.91,50.92,50.89,50.91,12784.0,37.1468,37.1541,37.1322,37.1468,12784.0
2017-01-23 13:00:00,50.91,50.93,50.9,50.92,27011.0,37.1468,37.1614,37.1395,37.1541,27011.0
2017-01-23 13:05:00,50.92,50.95,50.92,50.92,32882.0,37.1541,37.176,37.1541,37.1541,32882.0
2017-01-23 13:10:00,50.93,50.93,50.89,50.89,21630.0,37.1614,37.1614,37.1322,37.1322,21630.0
2017-01-23 13:15:00,50.89,50.91,50.89,50.9,43565.0,37.1322,37.1468,37.1322,37.1395,43565.0
2017-01-23 13:20:00,50.9,50.94,50.89,50.92,71416.0,37.1395,37.1687,37.1322,37.1541,71416.0
2017-01-23 13:25:00,50.92,50.92,50.89,50.9,54237.0,37.1541,37.1541,37.1322,37.1395,54237.0
2017-01-23 13:30:00,50.9,50.92,50.89,50.92,61093.0,37.1395,37.1541,37.1322,37.1541,61093.0
2017-01-23 13:35:00,50.92,51.03,50.91,51.02,93000.0,37.1541,37.2343,37.1468,37.227,93000.0
2017-01-23 13:40:00,51.03,51.04,51.0,51.0,27838.0,37.2343,37.2416,37.2125,37.2125,27838.0
2017-01-23 13:45:00,51.01,51.01,50.95,50.98,36919.0,37.2198,37.2198,37.176,37.1979,36919.0
2017-01-23 13:50:00,50.99,50.99,50.93,50.93,54237.0,37.2052,37.2052,37.1614,37.1614,54237.0
2017-01-23 13:55:00,50.93,50.95,50.91,50.93,28537.0,37.1614,37.176,37.1468,37.1614,28537.0
2017-01-23 14:00:00,50.93,50.95,50.92,50.94,15320.0,37.1614,37.176,37.1541,37.1687,15320.0
2017-01-23 14:05:00,50.94,50.94,50.87,50.88,43208.0,37.1687,37.1687,37.1176,37.1249,43208.0
2017-01-23 14:10:00,50.88,50.88,50.83,50.86,69788.0,37.1249,37.1249,37.0884,37.1103,69788.0
2017-01-23 14:15:00,50.86,50.89,50.84,50.88,25326.0,37.1103,37.1322,37.0957,37.1249,25326.0
2017-01-23 14:20:00,50.88,50.89,50.87,50.88,44978.0,37.1249,37.1322,37.1176,37.1249,44978.0
2017-01-23 14:25:00,50.88,50.91,50.88,50.89,22510.0,37.1249,37.1468,37.1249,37.1322,22510.0
2017-01-23 14:30:00,50.9,50.94,50.89,50.94,25672.0,37.1395,37.1687,37.1322,37.1687,25672.0
2017-01-23 14:35:00,50.94,50.94,50.87,50.89,57875.0,37.1687,37.1687,37.1176,37.1322,57875.0
2017-01-23 14:40:00,50.9,50.91,50.86,50.91,35369.0,37.1395,37.1468,37.1103,37.1468,35369.0
2017-01-23 14:45:00,50.91,50.96,50.91,50.95,64756.0,37.1468,37.1833,37.1468,37.176,64756.0
2017-01-23 14:50:00,50.95,50.96,50.94,50.96,19847.0,37.176,37.1833,37.1687,37.1833,19847.0
2017-01-23 14:55:00,50.96,51.01,50.95,51.0,30200.0,37.1833,37.2198,37.176,37.2125,30200.0
2017-01-23 15:00:00,51.0,51.01,50.99,51.01,23858.0,37.2125,37.2198,37.2052,37.2198,23858.0
2017-01-23 15:05:00,51.01,51.01,50.98,50.98,60666.0,37.2198,37.2198,37.1979,37.1979,60666.0
2017-01-23 15:10:00,50.98,50.99,50.95,50.96,66112.0,37.1979,37.2052,37.176,37.1833,66112.0
2017-01-23 15:15:00,50.96,50.99,50.96,50.98,36759.0,37.1833,37.2052,37.1833,37.1979,36759.0
2017-01-23 15:20:00,50.99,51.05,50.99,51.05,41435.0,37.2052,37.2489,37.2052,37.2489,41435.0
2017-01-23 15:25:00,51.05,51.06,51.0,51.01,34885.0,37.2489,37.2562,37.2125,37.2198,34885.0
2017-01-23 15:30:00,51.01,51.02,50.99,50.99,45621.0,37.2198,37.227,37.2052,37.2052,45621.0
2017-01-23 15:35:00,51.0,51.04,50.99,51.01,66405.0,37.2125,37.2416,37.2052,37.2198,66405.0
2017-01-23 15:40:00,51.0,51.02,51.0,51.02,46582.0,37.2125,37.227,37.2125,37.227,46582.0
2017-01-23 15:45:00,51.01,51.04,51.01,51.02,67505.0,37.2198,37.2416,37.2198,37.227,67505.0
2017-01-23 15:50:00,51.01,51.02,50.97,50.98,92173.0,37.2198,37.227,37.1906,37.1979,92173.0
2017-01-23 15:55:00,50.98,51.01,50.97,50.98,206257.0,37.1979,37.2198,37.1906,37.1979,206257.0
2017-01-24 09:30:00,51.12,51.25,51.09,51.15,148556.0,37.3,37.3949,37.2781,37.3219,148556.0
2017-01-24 09:35:00,51.14,51.16,51.03,51.06,90672.0,37.3146,37.3292,37.2343,37.2562,90672.0
2017-01-24 09:40:00,51.06,51.14,51.01,51.12,66316.0,37.2562,37.3146,37.2198,37.3,66316.0
2017-01-24 09:45:00,51.13,51.21,51.1,51.14,101341.0,37.3073,37.3657,37.2854,37.3146,101341.0
2017-01-24 09:50:00,51.14,51.15,51.09,51.12,49019.0,37.3146,37.3219,37.2781,37.3,49019.0
2017-01-24 09:55:00,51.11,51.14,51.06,51.13,41102.0,37.2927,37.3146,37.2562,37.3073,41102.0
2017-01-24 10:00:00,51.14,51.16,51.09,51.15,35827.0,37.3146,37.3292,37.2781,37.3219,35827.0
2017-01-24 10:05:00,51.15,51.18,51.11,51.16,71410.0,37.3219,37.3438,37.2927,37.3292,71410.0
2017-01-24 10:10:00,51.16,51.25,51.14,51.22,63096.0,37.3292,37.3949,37.3146,37.373,63096.0
2017-01-24 10:15:00,51.23,51.23,51.18,51.19,25795.0,37.3803,37.3803,37.3438,37.3511,25795.0
2017-01-24 10:20:00,51.18,51.28,51.18,51.28,26777.0,37.3438,37.4168,37.3438,37.4168,26777.0
2017-01-24 10:25:00,51.28,51.3,51.25,51.26,28108.0,37.4168,37.4314,37.3949,37.4022,28108.0
2017-01-24 10:30:00,51.26,51.3,51.25,51.29,24720.0,37.4022,37.4314,37.3949,37.4241,24720.0
2017-01-24 10:35:00,51.29,51.31,51.27,51.3,52973.0,37.4241,37.4386,37.4095,37.4314,52973.0
2017-01-24 10:40:00,51.29,51.31,51.26,51.27,31061.0,37.4241,37.4386,37.4022,37.4095,31061.0
2017-01-24 10:45:00,51.28,51.29,51.25,51.26,23595.0,37.4168,37.4241,37.3949,37.4022,23595.0
2017-01-24 10:50:00,51.25,51.27,51.25,51.27,19105.0,37.3949,37.4095,37.3949,37.4095,19105.0
2017-01-24 10:55:00,51.27,51.3,51.27,51.28,34873.0,37.4095,37.4314,37.4095,37.4168,34873.0
2017-01-24 11:00:00,51.28,51.3,51.27,51.29,27316.0,37.4168,37.4314,37.4095,37.4241,27316.0
2017-01-24 11:05:00,51.29,51.37,51.28,51.36,45413.0,37.4241,37.4824,37.4168,37.4751,45413.0
2017-01-24 11:10:00,51.36,51.39,51.35,51.36,36558.0,37.4751,37.497,37.4678,37.4751,36558.0
2017-01-24 11:15:00,51.37,51.4,51.35,51.39,35418.0,37.4824,37.5043,37.4678,37.497,35418.0
2017-01-24 11:20:00,51.39,51.41,51.35,51.36,44343.0,37.497,37.5116,37.4678,37.4751,44343.0
2017-01-24 11:25:00,51.37,51.41,51.37,51.39,23112.0,37.4824,37.5116,37.4824,37.497,23112.0
2017-01-24 11:30:00,51.39,51.41,51.37,51.39,30859.0,37.497,37.5116,37.4824,37.497,30859.0
2017-01-24 11:35:00,51.4,51.42,51.39,51.42,10278.0,37.5043,37.5189,37.497,37.5189,10278.0
2017-01-24 11:40:00,51.42,51.45,51.42,51.44,21861.0,37.5189,37.5408,37.5189,37.5335,21861.0
2017-01-24 11:45:00,51.45,51.46,51.42,51.44,35653.0,37.5408,37.5481,37.5189,37.5335,35653.0
2017-01-24 11:50:00,51.43,51.44,51.39,51.39,22651.0,37.5262,37.5335,37.497,37.497,22651.0
2017-01-24 11:55:00,51.4,51.43,51.39,51.42,23657.0,37.5043,37.5262,37.497,37.5189,23657.0
2017-01-24 12:00:00,51.43,51.44,51.41,51.42,22061.0,37.5262,37.5335,37.5116,37.5189,22061.0
2017-01-24 12:05:00,51.43,51.47,51.43,51.46,32663.0,37.5262,37.5554,37.5262,37.5481,32663.0
2017-01-24 12:10:00,51.47,51.52,51.47,51.51,40265.0,37.5554,37.5919,37.5554,37.5846,40265.0
2017-01-24 12:15:00,51.52,51.53,51.51,51.51,27234.0,37.5919,37.5992,37.5846,37.5846,27234.0
2017-01-24 12:20:00,51.51,51.52,51.49,51.5,23214.0,37.5846,37.5919,37.57,37.5773,23214.0
2017-01-24 12:25:00,51.5,51.54,51.49,51.54,21202.0,37.5773,37.6065,37.57,37.6065,21202.0
2017-01-24 12:30:00,51.54,51.54,51.49,51.52,37882.0,37.6065,37.6065,37.57,37.5919,37882.0
2017-01-24 12:35:00,51.52,51.53,51.51,51.53,12156.0,37.5919,37.5992,37.5846,37.5992,12156.0
2017-01-24 12:40:00,51.53,51.54,51.52,51.54,12252.0,37.5992,37.6065,37.5919,37.6065,12252.0
2017-01-24 12:45:00,51.54,51.57,51.54,51.56,14785.0,37.6065,37.6284,37.6065,37.6211,14785.0
2017-01-24 12:50:00,51.56,51.6,51.55,51.57,80908.0,37.6211,37.6502,37.6138,37.6284,80908.0
2017-01-24 12:55:00,51.56,51.57,51.53,51.53,27711.0,37.6211,37.6284,37.5992,37.5992,27711.0
2017-01-24 13:00:00,51.54,51.58,51.53,51.58,13275.0,37.6065,37.6357,37.5992,37.6357,13275.0
2017-01-24 13:05:00,51.58,51.66,51.57,51.64,41798.0,37.6357,37.694,37.6284,37.6794,41798.0
2017-01-24 13:10:00,51.64,51.67,51.62,51.64,32902.0,37.6794,37.7013,37.6648,37.6794,32902.0
2017-01-24 13:15:00,51.65,51.68,51.64,51.68,20430.0,37.6867,37.7086,37.6794,37.7086,20430.0
2017-01-24 13:20:00,51.68,51.71,51.65,51.66,63543.0,37.7086,37.7305,37.6867,37.694,63543.0
2017-01-24 13:25:00,51.66,51.68,51.65,51.68,27868.0,37.694,37.7086,37.6867,37.7086,27868.0
2017-01-24 13:30:00,51.68,51.75,51.68,51.74,27809.0,37.7086,37.7597,37.7086,37.7524,27809.0
2017-01-24 13:35:00,51.73,51.76,51.73,51.74,73290.0,37.7451,37.767,37.7451,37.7524,73290.0
2017-01-24 13:40:00,51.74,51.81,51.74,51.79,85299.0,37.7524,37.8035,37.7524,37.7889,85299.0
2017-01-24 13:45:00,51.79,51.86,51.78,51.85,81471.0,37.7889,37.84,37.7816,37.8327,81471.0
2017-01-24 13:50:00,51.85,51.87,51.84,51.86,84910.0,37.8327,37.8473,37.8254,37.84,84910.0
2017-01-24 13:55:00,51.87,51.87,51.84,51.84,86805.0,37.8473,37.8473,37.8254,37.8254,86805.0
2017-01-24 14:00:00,51.84,51.92,51.84,51.91,114263.0,37.8254,37.8837,37.8254,37.8764,114263.0
2017-01-24 14:05:00,51.91,51.92,51.88,51.9,50304.0,37.8764,37.8837,37.8546,37.8691,50304.0
2017-01-24 14:10:00,51.9,51.9,51.87,51.88,60959.0,37.8691,37.8691,37.8473,37.8546,60959.0
2017-01-24 14:15:00,51.88,51.88,51.86,51.87,90206.0,37.8546,37.8546,37.84,37.8473,90206.0
2017-01-24 14:20:00,51.87,51.88,51.83,51.83,52317.0,37.8473,37.8546,37.8181,37.8181,52317.0
2017-01-24 14:25:00,51.83,51.87,51.82,51.84,69009.0,37.8181,37.8473,37.8108,37.8254,69009.0
2017-01-24 14:30:00,51.84,51.9,51.83,51.9,45173.0,37.8254,37.8691,37.8181,37.8691,45173.0
2017-01-24 14:35:00,51.9,51.92,51.89,51.89,101133.0,37.8691,37.8837,37.8618,37.8618,101133.0
2017-01-24 14:40:00,51.88,51.92,51.88,51.91,34691.0,37.8546,37.8837,37.8546,37.8764,34691.0
2017-01-24 14:45:00,51.91,51.97,51.9,51.94,64315.0,37.8764,37.9202,37.8691,37.8983,64315.0
2017-01-24 14:50:00,51.94,51.97,51.93,51.95,59546.0,37.8983,37.9202,37.891,37.9056,59546.0
2017-01-24 14:55:00,51.94,51.95,51.92,51.93,38900.0,37.8983,37.9056,37.8837,37.891,38900.0
2017-01-24 15:00:00,51.93,52.0,51.92,51.96,80064.0,37.891,37.9421,37.8837,37.9129,80064.0
2017-01-24 15:05:00,51.96,51.98,51.93,51.97,41647.0,37.9129,37.9275,37.891,37.9202,41647.0
2017-01-24 15:10:00,51.97,51.99,51.96,51.96,59000.0,37.9202,37.9348,37.9129,37.9129,59000.0
2017-01-24 15:15:00,51.96,51.96,51.91,51.93,106690.0,37.9129,37.9129,37.8764,37.891,106690.0
2017-01-24 15:20:00,51.93,51.94,51.91,51.91,63576.0,37.891,37.8983,37.8764,37.8764,63576.0
2017-01-24 15:25:00,51.91,51.92,51.85,51.89,52107.0,37.8764,37.8837,37.8327,37.8618,52107.0
2017-01-24 15:30:00,51.89,51.91,51.85,51.86,45878.0,37.8618,37.8764,37.8327,37.84,45878.0
2017-01-24 15:35:00,51.87,51.88,51.81,51.85,126169.0,37.8473,37.8546,37.8035,37.8327,126169.0
2017-01-24 15:40:00,51.85,51.86,51.83,51.85,94146.0,37.8327,37.84,37.8181,37.8327,94146.0
2017-01-24 15:45:00,51.85,51.88,51.84,51.87,89984.0,37.8327,37.8546,37.8254,37.8473,89984.0
2017-01-24 15:50:00,51.86,51.87,51.81,51.81,82740.0,37.84,37.8473,37.8035,37.8035,82740.0
2017-01-24 15:55:00,51.81,51.82,51.74,51.76,310229.0,37.8035,37.8108,37.7524,37.767,310229.0
2017-01-25 09:30:00,52.14,52.48,52.14,52.46,186865.0,38.0443,38.2923,38.0443,38.2778,186865.0
2017-01-25 09:35:00,52.46,52.58,52.44,52.56,227920.0,38.2778,38.3653,38.2632,38.3507,227920.0
2017-01-25 09:40:00,52.56,52.57,52.47,52.52,89397.0,38.3507,38.358,38.285,38.3215,89397.0
2017-01-25 09:45:00,52.53,52.64,52.52,52.62,63531.0,38.3288,38.4091,38.3215,38.3945,63531.0
2017-01-25 09:50:00,52.62,52.62,52.57,52.59,91161.0,38.3945,38.3945,38.358,38.3726,91161.0
2017-01-25 09:55:00,52.59,52.63,52.54,52.63,136319.0,38.3726,38.4018,38.3361,38.4018,136319.0
2017-01-25 10:00:00,52.62,52.63,52.51,52.53,93666.0,38.3945,38.4018,38.3142,38.3288,93666.0
2017-01-25 10:05:00,52.54,52.56,52.52,52.53,48068.0,38.3361,38.3507,38.3215,38.3288,48068.0
2017-01-25 10:10:00,52.54,52.54,52.5,52.54,68958.0,38.3361,38.3361,38.3069,38.3361,68958.0
2017-01-25 10:15:00,52.53,52.54,52.44,52.47,76945.0,38.3288,38.3361,38.2632,38.285,76945.0
2017-01-25 10:20:00,52.48,52.48,52.39,52.4,42887.0,38.2923,38.2923,38.2267,38.234,42887.0
2017-01-25 10:25:00,52.4,52.4,52.34,52.36,41799.0,38.234,38.234,38.1902,38.2048,41799.0
2017-01-25 10:30:00,52.36,52.39,52.34,52.36,94615.0,38.2048,38.2267,38.1902,38.2048,94615.0
2017-01-25 10:35:00,52.35,52.45,52.35,52.44,67937.0,38.1975,38.2705,38.1975,38.2632,67937.0
2017-01-25 10:40:00,52.43,52.45,52.41,52.44,52451.0,38.2559,38.2705,38.2413,38.2632,52451.0
2017-01-25 10:45:00,52.44,52.46,52.4,52.41,61321.0,38.2632,38.2778,38.234,38.2413,61321.0
2017-01-25 10:50:00,52.41,52.48,52.39,52.48,57451.0,38.2413,38.2923,38.2267,38.2923,57451.0
2017-01-25 10:55:00,52.47,52.48,52.44,52.45,53303.0,38.285,38.2923,38.2632,38.2705,53303.0
2017-01-25 11:00:00,52.46,52.48,52.42,52.48,64682.0,38.2778,38.2923,38.2486,38.2923,64682.0
2017-01-25 11:05:00,52.47,52.52,52.46,52.46,75088.0,38.285,38.3215,38.2778,38.2778,75088.0
2017-01-25 11:10:00,52.46,52.49,52.45,52.45,49310.0,38.2778,38.2996,38.2705,38.2705,49310.0
2017-01-25 11:15:00,52.45,52.47,52.44,52.45,54978.0,38.2705,38.285,38.2632,38.2705,54978.0
2017-01-25 11:20:00,52.45,52.46,52.4,52.41,63068.0,38.2705,38.2778,38.234,38.2413,63068.0
2017-01-25 11:25:00,52.4,52.41,52.36,52.37,59229.0,38.234,38.2413,38.2048,38.2121,59229.0
2017-01-25 11:30:00,52.37,52.38,52.27,52.27,57977.0,38.2121,38.2194,38.1391,38.1391,57977.0
2017-01-25 11:35:00,52.27,52.31,52.24,52.3,192642.0,38.1391,38.1683,38.1172,38.161,192642.0
2017-01-25 11:40:00,52.3,52.35,52.3,52.32,96546.0,38.161,38.1975,38.161,38.1756,96546.0
2017-01-25 11:45:00,52.32,52.38,52.31,52.36,93208.0,38.1756,38.2194,38.1683,38.2048,93208.0
2017-01-25 11:50:00,52.36,52.38,52.34,52.37,39375.0,38.2048,38.2194,38.1902,38.2121,39375.0
2017-01-25 11:55:00,52.37,52.4,52.37,52.39,82272.0,38.2121,38.234,38.2121,38.2267,82272.0
2017-01-25 12:00:00,52.39,52.4,52.38,52.4,30935.0,38.2267,38.234,38.2194,38.234,30935.0
2017-01-25 12:05:00,52.39,52.44,52.39,52.43,53959.0,38.2267,38.2632,38.2267,38.2559,53959.0
2017-01-25 12:10:00,52.44,52.46,52.4,52.46,77570.0,38.2632,38.2778,38.234,38.2778,77570.0
2017-01-25 12:15:00,52.46,52.47,52.44,52.45,29013.0,38.2778,38.285,38.2632,38.2705,29013.0
2017-01-25 12:20:00,52.46,52.47,52.42,52.43,40049.0,38.2778,38.285,38.2486,38.2559,40049.0
2017-01-25 12:25:00,52.44,52.46,52.43,52.44,43508.0,38.2632,38.2778,38.2559,38.2632,43508.0
2017-01-25 12:30:00,52.43,52.46,52.43,52.44,38213.0,38.2559,38.2778,38.2559,38.2632,38213.0
2017-01-25 12:35:00,52.45,52.46,52.43,52.43,38754.0,38.2705,38.2778,38.2559,38.2559,38754.0
2017-01-25 12:40:00,52.43,52.44,52.4,52.4,51228.0,38.2559,38.2632,38.234,38.234,51228.0
2017-01-25 12:45:00,52.4,52.41,52.38,52.39,33011.0,38.234,38.2413,38.2194,38.2267,33011.0
2017-01-25 12:50:00,52.39,52.41,52.39,52.41,20618.0,38.2267,38.2413,38.2267,38.2413,20618.0
2017-01-25 12:55:00,52.4,52.41,52.39,52.4,27698.0,38.234,38.2413,38.2267,38.234,27698.0
2017-01-25 13:00:00,52.39,52.46,52.39,52.46,257006.0,38.2267,38.2778,38.2267,38.2778,257006.0
2017-01-25 13:05:00,52.46,52.47,52.45,52.46,54663.0,38.2778,38.285,38.2705,38.2778,54663.0
2017-01-25 13:10:00,52.46,52.5,52.45,52.5,134104.0,38.2778,38.3069,38.2705,38.3069,134104.0
2017-01-25 13:15:00,52.49,52.51,52.48,52.51,28464.0,38.2996,38.3142,38.2923,38.3142,28464.0
2017-01-25 13:20:00,52.51,52.53,52.5,52.51,69450.0,38.3142,38.3288,38.3069,38.3142,69450.0
2017-01-25 13:25:00,52.51,52.53,52.5,52.52,61465.0,38.3142,38.3288,38.3069,38.3215,61465.0
2017-01-25 13:30:00,52.52,52.53,52.46,52.48,32937.0,38.3215,38.3288,38.2778,38.2923,32937.0
2017-01-25 13:35:00,52.48,52.48,52.46,52.47,35414.0,38.2923,38.2923,38.2778,38.285,35414.0
2017-01-25 13:40:00,52.48,52.49,52.46,52.48,91400.0,38.2923,38.2996,38.2778,38.2923,91400.0
2017-01-25 13:45:00,52.48,52.48,52.44,52.45,47398.0,38.2923,38.2923,38.2632,38.2705,47398.0
2017-01-25 13:50:00,52.44,52.49,52.44,52.48,87791.0,38.2632,38.2996,38.2632,38.2923,87791.0
2017-01-25 13:55:00,52.48,52.56,52.48,52.55,134209.0,38.2923,38.3507,38.2923,38.3434,134209.0
2017-01-25 14:00:00,52.56,52.59,52.55,52.56,56766.0,38.3507,38.3726,38.3434,38.3507,56766.0
2017-01-25 14:05:00,52.55,52.58,52.54,52.56,77943.0,38.3434,38.3653,38.3361,38.3507,77943.0
2017-01-25 14:10:00,52.56,52.57,52.55,52.57,44244.0,38.3507,38.358,38.3434,38.358,44244.0
2017-01-25 14:15:00,52.57,52.57,52.55,52.55,71292.0,38.358,38.358,38.3434,38.3434,71292.0
2017-01-25 14:20:00,52.55,52.57,52.54,52.55,64070.0,38.3434,38.358,38.3361,38.3434,64070.0
2017-01-25 14:25:00,52.56,52.57,52.54,52.55,41145.0,38.3507,38.358,38.3361,38.3434,41145.0
2017-01-25 14:30:00,52.54,52.55,52.49,52.5,52961.0,38.3361,38.3434,38.2996,38.3069,52961.0
2017-01-25 14:35:00,52.5,52.51,52.48,52.49,64233.0,38.3069,38.3142,38.2923,38.2996,64233.0
2017-01-25 14:40:00,52.49,52.5,52.46,52.48,61740.0,38.2996,38.3069,38.2778,38.2923,61740.0
2017-01-25 14:45:00,52.48,52.51,52.47,52.5,123318.0,38.2923,38.3142,38.285,38.3069,123318.0
2017-01-25 14:50:00,52.5,52.5,52.48,52.5,45936.0,38.3069,38.3069,38.2923,38.3069,45936.0
2017-01-25 14:55:00,52.49,52.5,52.44,52.47,148167.0,38.2996,38.3069,38.2632,38.285,148167.0
2017-01-25 15:00:00,52.47,52.48,52.45,52.46,56323.0,38.285,38.2923,38.2705,38.2778,56323.0
2017-01-25 15:05:00,52.46,52.47,52.44,52.46,54539.0,38.2778,38.285,38.2632,38.2778,54539.0
2017-01-25 15:10:00,52.46,52.47,52.44,52.45,74848.0,38.2778,38.285,38.2632,38.2705,74848.0
2017-01-25 15:15:00,52.45,52.46,52.39,52.4,88883.0,38.2705,38.2778,38.2267,38.234,88883.0
2017-01-25 15:20:00,52.4,52.41,52.38,52.4,69262.0,38.234,38.2413,38.2194,38.234,69262.0
2017-01-25 15:25:00,52.41,52.45,52.4,52.44,175588.0,38.2413,38.2705,38.234,38.2632,175588.0
2017-01-25 15:30:00,52.44,52.45,52.42,52.43,70840.0,38.2632,38.2705,38.2486,38.2559,70840.0
2017-01-25 15:35:00,52.43,52.49,52.43,52.48,174380.0,38.2559,38.2996,38.2559,38.2923,174380.0
2017-01-25 15:40:00,52.48,52.51,52.47,52.5,99272.0,38.2923,38.3142,38.285,38.3069,99272.0
2017-01-25 15:45:00,52.5,52.52,52.49,52.51,119699.0,38.3069,38.3215,38.2996,38.3142,119699.0
2017-01-25 15:50:00,52.51,52.52,52.5,52.51,164028.0,38.3142,38.3215,38.3069,38.3142,164028.0
2017-01-25 15:55:00,52.51,52.51,52.44,52.46,367062.0,38.3142,38.3142,38.2632,38.2778,367062.0
2017-01-26 09:30:00,52.45,52.64,52.44,52.63,141309.0,38.2705,38.4091,38.2632,38.4018,141309.0
2017-01-26 09:35:00,52.63,52.67,52.58,52.62,91746.0,38.4018,38.431,38.3653,38.3945,91746.0
2017-01-26 09:40:00,52.61,52.63,52.54,52.57,70262.0,38.3872,38.4018,38.3361,38.358,70262.0
2017-01-26 09:45:00,52.57,52.62,52.57,52.6,121983.0,38.358,38.3945,38.358,38.3799,121983.0
2017-01-26 09:50:00,52.6,52.75,52.58,52.75,91289.0,38.3799,38.4894,38.3653,38.4894,91289.0
2017-01-26 09:55:00,52.74,52.86,52.72,52.86,110783.0,38.4821,38.5696,38.4675,38.5696,110783.0
2017-01-26 10:00:00,52.86,52.86,52.77,52.83,175722.0,38.5696,38.5696,38.5039,38.5477,175722.0
2017-01-26 10:05:00,52.83,52.92,52.82,52.92,230887.0,38.5477,38.6134,38.5404,38.6134,230887.0
2017-01-26 10:10:00,52.91,52.97,52.91,52.97,74172.0,38.6061,38.6499,38.6061,38.6499,74172.0
2017-01-26 10:15:00,52.96,52.96,52.92,52.93,71487.0,38.6426,38.6426,38.6134,38.6207,71487.0
2017-01-26 10:20:00,52.93,52.93,52.85,52.86,68361.0,38.6207,38.6207,38.5623,38.5696,68361.0
2017-01-26 10:25:00,52.86,52.9,52.83,52.88,83844.0,38.5696,38.5988,38.5477,38.5842,83844.0
2017-01-26 10:30:00,52.88,52.92,52.86,52.9,66167.0,38.5842,38.6134,38.5696,38.5988,66167.0
2017-01-26 10:35:00,52.9,52.98,52.89,52.97,120661.0,38.5988,38.6572,38.5915,38.6499,120661.0
2017-01-26 10:40:00,52.96,52.97,52.86,52.87,79117.0,38.6426,38.6499,38.5696,38.5769,79117.0
2017-01-26 10:45:00,52.86,52.89,52.84,52.85,52775.0,38.5696,38.5915,38.555,38.5623,52775.0
2017-01-26 10:50:00,52.84,52.88,52.83,52.87,63551.0,38.555,38.5842,38.5477,38.5769,63551.0
2017-01-26 10:55:00,52.88,52.88,52.85,52.88,89980.0,38.5842,38.5842,38.5623,38.5842,89980.0
2017-01-26 11:00:00,52.88,52.88,52.85,52.85,57730.0,38.5842,38.5842,38.5623,38.5623,57730.0
2017-01-26 11:05:00,52.85,52.89,52.85,52.89,36322.0,38.5623,38.5915,38.5623,38.5915,36322.0
2017-01-26 11:10:00,52.89,52.93,52.87,52.93,51157.0,38.5915,38.6207,38.5769,38.6207,51157.0
2017-01-26 11:15:00,52.92,52.94,52.87,52.87,59273.0,38.6134,38.628,38.5769,38.5769,59273.0
2017-01-26 11:20:00,52.87,52.88,52.79,52.79,44834.0,38.5769,38.5842,38.5185,38.5185,44834.0
2017-01-26 11:25:00,52.79,52.82,52.77,52.77,72267.0,38.5185,38.5404,38.5039,38.5039,72267.0
2017-01-26 11:30:00,52.78,52.78,52.7,52.73,75426.0,38.5112,38.5112,38.4529,38.4748,75426.0
2017-01-26 11:35:00,52.74,52.78,52.72,52.77,67412.0,38.4821,38.5112,38.4675,38.5039,67412.0
2017-01-26 11:40:00,52.77,52.8,52.75,52.78,26959.0,38.5039,38.5258,38.4894,38.5112,26959.0
2017-01-26 11:45:00,52.78,52.8,52.76,52.77,47989.0,38.5112,38.5258,38.4966,38.5039,47989.0
2017-01-26 11:50:00,52.76,52.79,52.75,52.79,35760.0,38.4966,38.5185,38.4894,38.5185,35760.0
2017-01-26 11:55:00,52.79,52.81,52.77,52.78,56515.0,38.5185,38.5331,38.5039,38.5112,56515.0
2017-01-26 12:00:00,52.78,52.79,52.73,52.75,41392.0,38.5112,38.5185,38.4748,38.4894,41392.0
2017-01-26 12:05:00,52.75,52.79,52.73,52.79,66313.0,38.4894,38.5185,38.4748,38.5185,66313.0
2017-01-26 12:10:00,52.79,52.81,52.78,52.81,48767.0,38.5185,38.5331,38.5112,38.5331,48767.0
2017-01-26 12:15:00,52.8,52.8,52.78,52.78,22727.0,38.5258,38.5258,38.5112,38.5112,22727.0
2017-01-26 12:20:00,52.78,52.78,52.72,52.75,66274.0,38.5112,38.5112,38.4675,38.4894,66274.0
2017-01-26 12:25:00,52.75,52.77,52.75,52.77,20643.0,38.4894,38.5039,38.4894,38.5039,20643.0
2017-01-26 12:30:00,52.77,52.82,52.76,52.82,46614.0,38.5039,38.5404,38.4966,38.5404,46614.0
2017-01-26 12:35:00,52.81,52.82,52.78,52.78,26770.0,38.5331,38.5404,38.5112,38.5112,26770.0
2017-01-26 12:40:00,52.78,52.79,52.72,52.76,57784.0,38.5112,38.5185,38.4675,38.4966,57784.0
2017-01-26 12:45:00,52.77,52.77,52.75,52.76,40070.0,38.5039,38.5039,38.4894,38.4966,40070.0
2017-01-26 12:50:00,52.76,52.77,52.72,52.77,57220.0,38.4966,38.5039,38.4675,38.5039,57220.0
2017-01-26 12:55:00,52.77,52.78,52.75,52.77,43116.0,38.5039,38.5112,38.4894,38.5039,43116.0
2017-01-26 13:00:00,52.76,52.77,52.72,52.73,54799.0,38.4966,38.5039,38.4675,38.4748,54799.0
2017-01-26 13:05:00,52.74,52.76,52.73,52.75,34806.0,38.4821,38.4966,38.4748,38.4894,34806.0
2017-01-26 13:10:00,52.75,52.77,52.74,52.77,100257.0,38.4894,38.5039,38.4821,38.5039,100257.0
2017-01-26 13:15:00,52.77,52.77,52.74,52.77,59761.0,38.5039,38.5039,38.4821,38.5039,59761.0
2017-01-26 13:20:00,52.76,52.79,52.75,52.79,70421.0,38.4966,38.5185,38.4894,38.5185,70421.0
2017-01-26 13:25:00,52.79,52.81,52.78,52.8,28833.0,38.5185,38.5331,38.5112,38.5258,28833.0
2017-01-26 13:30:00,52.79,52.8,52.75,52.75,63929.0,38.5185,38.5258,38.4894,38.4894,63929.0
2017-01-26 13:35:00,52.76,52.81,52.74,52.8,50032.0,38.4966,38.5331,38.4821,38.5258,50032.0
2017-01-26 13:40:00,52.8,52.85,52.8,52.85,39089.0,38.5258,38.5623,38.5258,38.5623,39089.0
2017-01-26 13:45:00,52.85,52.87,52.84,52.85,70856.0,38.5623,38.5769,38.555,38.5623,70856.0
2017-01-26 13:50:00,52.85,52.85,52.83,52.83,23818.0,38.5623,38.5623,38.5477,38.5477,23818.0
2017-01-26 13:55:00,52.84,52.84,52.82,52.84,36839.0,38.555,38.555,38.5404,38.555,36839.0
2017-01-26 14:00:00,52.84,52.86,52.83,52.84,95502.0,38.555,38.5696,38.5477,38.555,95502.0
2017-01-26 14:05:00,52.84,52.85,52.8,52.8,37073.0,38.555,38.5623,38.5258,38.5258,37073.0
2017-01-26 14:10:00,52.8,52.82,52.8,52.8,30050.0,38.5258,38.5404,38.5258,38.5258,30050.0
2017-01-26 14:15:00,52.8,52.81,52.77,52.79,194213.0,38.5258,38.5331,38.5039,38.5185,194213.0
2017-01-26 14:20:00,52.79,52.79,52.75,52.77,128421.0,38.5185,38.5185,38.4894,38.5039,128421.0
2017-01-26 14:25:00,52.77,52.85,52.76,52.85,35960.0,38.5039,38.5623,38.4966,38.5623,35960.0
2017-01-26 14:30:00,52.85,52.86,52.83,52.85,69004.0,38.5623,38.5696,38.5477,38.5623,69004.0
2017-01-26 14:35:00,52.85,52.89,52.84,52.85,44580.0,38.5623,38.5915,38.555,38.5623,44580.0
2017-01-26 14:40:00,52.85,52.85,52.82,52.84,25421.0,38.5623,38.5623,38.5404,38.555,25421.0
2017-01-26 14:45:00,52.84,52.88,52.84,52.86,45038.0,38.555,38.5842,38.555,38.5696,45038.0
2017-01-26 14:50:00,52.86,52.87,52.82,52.84,88040.0,38.5696,38.5769,38.5404,38.555,88040.0
2017-01-26 14:55:00,52.83,52.87,52.83,52.85,61086.0,38.5477,38.5769,38.5477,38.5623,61086.0
2017-01-26 15:00:00,52.85,52.87,52.84,52.85,33522.0,38.5623,38.5769,38.555,38.5623,33522.0
2017-01-26 15:05:00,52.85,52.9,52.84,52.88,64336.0,38.5623,38.5988,38.555,38.5842,64336.0
2017-01-26 15:10:00,52.88,52.89,52.86,52.89,34466.0,38.5842,38.5915,38.5696,38.5915,34466.0
2017-01-26 15:15:00,52.89,52.9,52.87,52.88,43920.0,38.5915,38.5988,38.5769,38.5842,43920.0
2017-01-26 15:20:00,52.88,52.9,52.87,52.9,73087.0,38.5842,38.5988,38.5769,38.5988,73087.0
2017-01-26 15:25:00,52.9,52.92,52.89,52.91,41087.0,38.5988,38.6134,38.5915,38.6061,41087.0
2017-01-26 15:30:00,52.9,52.98,52.9,52.97,113933.0,38.5988,38.6572,38.5988,38.6499,113933.0
2017-01-26 15:35:00,52.96,52.97,52.91,52.93,90724.0,38.6426,38.6499,38.6061,38.6207,90724.0
2017-01-26 15:40:00,52.93,52.94,52.89,52.93,124390.0,38.6207,38.628,38.5915,38.6207,124390.0
2017-01-26 15:45:00,52.93,52.96,52.92,52.95,113971.0,38.6207,38.6426,38.6134,38.6353,113971.0
2017-01-26 15:50:00,52.95,52.97,52.92,52.95,168630.0,38.6353,38.6499,38.6134,38.6353,168630.0
2017-01-26 15:55:00,52.95,52.96,52.89,52.94,344262.0,38.6353,38.6426,38.5915,38.628,344262.0
2017-01-27 09:30:00,52.84,52.99,52.84,52.91,143939.0,38.555,38.6645,38.555,38.6061,143939.0
2017-01-27 09:35:00,52.91,52.92,52.82,52.89,93383.0,38.6061,38.6134,38.5404,38.5915,93383.0
2017-01-27 09:40:00,52.88,52.99,52.86,52.98,160243.0,38.5842,38.6645,38.5696,38.6572,160243.0
2017-01-27 09:45:00,52.98,52.99,52.94,52.98,50999.0,38.6572,38.6645,38.628,38.6572,50999.0
2017-01-27 09:50:00,52.97,52.99,52.97,52.98,39762.0,38.6499,38.6645,38.6499,38.6572,39762.0
2017-01-27 09:55:00,52.98,52.99,52.89,52.89,78294.0,38.6572,38.6645,38.5915,38.5915,78294.0
2017-01-27 10:00:00,52.89,53.0,52.88,52.98,163368.0,38.5915,38.6718,38.5842,38.6572,163368.0
2017-01-27 10:05:00,52.98,53.09,52.98,53.01,422238.0,38.6572,38.7374,38.6572,38.6791,422238.0
2017-01-27 10:10:00,53.01,53.11,53.0,53.11,90379.0,38.6791,38.752,38.6718,38.752,90379.0
2017-01-27 10:15:00,53.11,53.11,53.05,53.06,83686.0,38.752,38.752,38.7083,38.7155,83686.0
2017-01-27 10:20:00,53.06,53.1,53.05,53.08,57944.0,38.7155,38.7447,38.7083,38.7301,57944.0
2017-01-27 10:25:00,53.07,53.08,53.05,53.05,78172.0,38.7228,38.7301,38.7083,38.7083,78172.0
2017-01-27 10:30:00,53.06,53.09,53.04,53.07,67537.0,38.7155,38.7374,38.701,38.7228,67537.0
2017-01-27 10:35:00,53.07,53.14,53.07,53.11,103894.0,38.7228,38.7739,38.7228,38.752,103894.0
2017-01-27 10:40:00,53.1,53.11,53.04,53.1,66908.0,38.7447,38.752,38.701,38.7447,66908.0
2017-01-27 10:45:00,53.1,53.1,53.02,53.04,60358.0,38.7447,38.7447,38.6864,38.701,60358.0
2017-01-27 10:50:00,53.04,53.08,53.03,53.05,58436.0,38.701,38.7301,38.6937,38.7083,58436.0
2017-01-27 10:55:00,53.05,53.06,52.98,53.0,62933.0,38.7083,38.7155,38.6572,38.6718,62933.0
2017-01-27 11:00:00,52.99,53.0,52.95,52.98,60493.0,38.6645,38.6718,38.6353,38.6572,60493.0
2017-01-27 11:05:00,52.98,53.01,52.96,53.01,51182.0,38.6572,38.6791,38.6426,38.6791,51182.0
2017-01-27 11:10:00,53.01,53.04,53.0,53.01,109290.0,38.6791,38.701,38.6718,38.6791,109290.0
2017-01-27 11:15:00,53.01,53.03,52.98,53.03,27740.0,38.6791,38.6937,38.6572,38.6937,27740.0
2017-01-27 11:20:00,53.04,53.04,52.97,52.98,62128.0,38.701,38.701,38.6499,38.6572,62128.0
2017-01-27 11:25:00,52.98,53.04,52.97,52.98,83836.0,38.6572,38.701,38.6499,38.6572,83836.0
2017-01-27 11:30:00,52.98,53.01,52.96,52.98,246548.0,38.6572,38.6791,38.6426,38.6572,246548.0
2017-01-27 11:35:00,52.98,53.01,52.97,53.0,61853.0,38.6572,38.6791,38.6499,38.6718,61853.0
2017-01-27 11:40:00,53.0,53.03,52.99,53.01,98149.0,38.6718,38.6937,38.6645,38.6791,98149.0
2017-01-27 11:45:00,53.02,53.04,53.01,53.03,73538.0,38.6864,38.701,38.6791,38.6937,73538.0
2017-01-27 11:50:00,53.02,53.04,53.01,53.03,76944.0,38.6864,38.701,38.6791,38.6937,76944.0
2017-01-27 11:55:00,53.03,53.11,53.02,53.1,73103.0,38.6937,38.752,38.6864,38.7447,73103.0
2017-01-27 12:00:00,53.11,53.11,53.08,53.09,52205.0,38.752,38.752,38.7301,38.7374,52205.0
2017-01-27 12:05:00,53.09,53.11,53.09,53.1,38419.0,38.7374,38.752,38.7374,38.7447,38419.0
2017-01-27 12:10:00,53.1,53.11,53.09,53.1,31653.0,38.7447,38.752,38.7374,38.7447,31653.0
2017-01-27 12:15:00,53.1,53.11,53.01,53.02,119725.0,38.7447,38.752,38.6791,38.6864,119725.0
2017-01-27 12:20:00,53.02,53.02,52.97,53.0,68508.0,38.6864,38.6864,38.6499,38.6718,68508.0
2017-01-27 12:25:00,53.0,53.02,52.98,52.98,47058.0,38.6718,38.6864,38.6572,38.6572,47058.0
2017-01-27 12:30:00,52.98,53.0,52.98,52.99,35196.0,38.6572,38.6718,38.6572,38.6645,35196.0
2017-01-27 12:35:00,53.0,53.02,52.99,53.01,22028.0,38.6718,38.6864,38.6645,38.6791,22028.0
2017-01-27 12:40:00,53.01,53.02,52.99,52.99,58198.0,38.6791,38.6864,38.6645,38.6645,58198.0
2017-01-27 12:45:00,53.0,53.01,52.98,53.01,69811.0,38.6718,38.6791,38.6572,38.6791,69811.0
2017-01-27 12:50:00,53.01,53.05,53.0,53.05,60139.0,38.6791,38.7083,38.6718,38.7083,60139.0
2017-01-27 12:55:00,53.05,53.07,53.03,53.05,73239.0,38.7083,38.7228,38.6937,38.7083,73239.0
2017-01-27 13:00:00,53.06,53.06,53.02,53.02,33611.0,38.7155,38.7155,38.6864,38.6864,33611.0
2017-01-27 13:05:00,53.03,53.03,53.02,53.02,22266.0,38.6937,38.6937,38.6864,38.6864,22266.0
2017-01-27 13:10:00,53.03,53.05,53.02,53.02,52677.0,38.6937,38.7083,38.6864,38.6864,52677.0
2017-01-27 13:15:00,53.03,53.05,53.02,53.04,26414.0,38.6937,38.7083,38.6864,38.701,26414.0
2017-01-27 13:20:00,53.04,53.06,53.04,53.06,24548.0,38.701,38.7155,38.701,38.7155,24548.0
2017-01-27 13:25:00,53.06,53.08,53.06,53.07,35776.0,38.7155,38.7301,38.7155,38.7228,35776.0
2017-01-27 13:30:00,53.07,53.08,53.04,53.06,60810.0,38.7228,38.7301,38.701,38.7155,60810.0
2017-01-27 13:35:00,53.07,53.08,53.05,53.08,29128.0,38.7228,38.7301,38.7083,38.7301,29128.0
2017-01-27 13:40:00,53.08,53.09,53.01,53.01,93661.0,38.7301,38.7374,38.6791,38.6791,93661.0
2017-01-27 13:45:00,53.01,53.02,52.98,52.98,59857.0,38.6791,38.6864,38.6572,38.6572,59857.0
2017-01-27 13:50:00,52.98,53.0,52.98,52.99,23694.0,38.6572,38.6718,38.6572,38.6645,23694.0
2017-01-27 13:55:00,52.98,52.99,52.92,52.92,49728.0,38.6572,38.6645,38.6134,38.6134,49728.0
2017-01-27 14:00:00,52.92,52.96,52.92,52.95,36069.0,38.6134,38.6426,38.6134,38.6353,36069.0
2017-01-27 14:05:00,52.96,52.98,52.94,52.97,39934.0,38.6426,38.6572,38.628,38.6499,39934.0
2017-01-27 14:10:00,52.98,52.99,52.92,52.92,72345.0,38.6572,38.6645,38.6134,38.6134,72345.0
2017-01-27 14:15:00,52.93,52.96,52.92,52.96,32594.0,38.6207,38.6426,38.6134,38.6426,32594.0
2017-01-27 14:20:00,52.96,53.0,52.95,53.0,39876.0,38.6426,38.6718,38.6353,38.6718,39876.0
2017-01-27 14:25:00,53.0,53.0,52.98,52.98,47990.0,38.6718,38.6718,38.6572,38.6572,47990.0
2017-01-27 14:30:00,52.98,53.0,52.98,53.0,55004.0,38.6572,38.6718,38.6572,38.6718,55004.0
2017-01-27 14:35:00,53.0,53.04,52.99,53.01,71870.0,38.6718,38.701,38.6645,38.6791,71870.0
2017-01-27 14:40:00,53.02,53.03,53.01,53.02,57475.0,38.6864,38.6937,38.6791,38.6864,57475.0
2017-01-27 14:45:00,53.01,53.02,53.0,53.0,54003.0,38.6791,38.6864,38.6718,38.6718,54003.0
2017-01-27 14:50:00,53.0,53.02,53.0,53.01,42550.0,38.6718,38.6864,38.6718,38.6791,42550.0
2017-01-27 14:55:00,53.01,53.03,53.0,53.03,37536.0,38.6791,38.6937,38.6718,38.6937,37536.0
2017-01-27 15:00:00,53.03,53.03,53.01,53.02,65041.0,38.6937,38.6937,38.6791,38.6864,65041.0
2017-01-27 15:05:00,53.03,53.05,53.02,53.04,38078.0,38.6937,38.7083,38.6864,38.701,38078.0
2017-01-27 15:10:00,53.04,53.05,53.03,53.04,44974.0,38.701,38.7083,38.6937,38.701,44974.0
2017-01-27 15:15:00,53.04,53.04,52.97,52.97,143364.0,38.701,38.701,38.6499,38.6499,143364.0
2017-01-27 15:20:00,52.97,52.98,52.93,52.95,87167.0,38.6499,38.6572,38.6207,38.6353,87167.0
2017-01-27 15:25:00,52.94,52.95,52.9,52.91,86875.0,38.628,38.6353,38.5988,38.6061,86875.0
2017-01-27 15:30:00,52.91,52.93,52.9,52.92,65309.0,38.6061,38.6207,38.5988,38.6134,65309.0
2017-01-27 15:35:00,52.91,52.92,52.9,52.91,53670.0,38.6061,38.6134,38.5988,38.6061,53670.0
2017-01-27 15:40:00,52.92,52.92,52.88,52.88,63678.0,38.6134,38.6134,38.5842,38.5842,63678.0
2017-01-27 15:45:00,52.88,52.92,52.87,52.92,99527.0,38.5842,38.6134,38.5769,38.6134,99527.0
2017-01-27 15:50:00,52.92,52.94,52.88,52.88,128822.0,38.6134,38.628,38.5842,38.5842,128822.0
2017-01-27 15:55:00,52.89,53.01,52.88,52.99,378677.0,38.5915,38.6791,38.5842,38.6645,378677.0
2017-01-30 09:30:00,52.62,52.77,52.54,52.72,148483.0,38.3945,38.5039,38.3361,38.4675,148483.0
2017-01-30 09:35:00,52.72,52.84,52.7,52.78,202833.0,38.4675,38.555,38.4529,38.5112,202833.0
2017-01-30 09:40:00,52.77,52.8,52.66,52.71,211601.0,38.5039,38.5258,38.4237,38.4602,211601.0
2017-01-30 09:45:00,52.7,52.7,52.62,52.66,147896.0,38.4529,38.4529,38.3945,38.4237,147896.0
2017-01-30 09:50:00,52.66,52.8,52.64,52.8,229940.0,38.4237,38.5258,38.4091,38.5258,229940.0
2017-01-30 09:55:00,52.8,52.87,52.8,52.85,82236.0,38.5258,38.5769,38.5258,38.5623,82236.0
2017-01-30 10:00:00,52.86,52.88,52.8,52.85,118018.0,38.5696,38.5842,38.5258,38.5623,118018.0
2017-01-30 10:05:00,52.86,52.9,52.79,52.8,122674.0,38.5696,38.5988,38.5185,38.5258,122674.0
2017-01-30 10:10:00,52.8,52.81,52.59,52.64,178576.0,38.5258,38.5331,38.3726,38.4091,178576.0
2017-01-30 10:15:00,52.65,52.66,52.56,52.57,107316.0,38.4164,38.4237,38.3507,38.358,107316.0
2017-01-30 10:20:00,52.57,52.59,52.5,52.55,135679.0,38.358,38.3726,38.3069,38.3434,135679.0
2017-01-30 10:25:00,52.55,52.55,52.46,52.53,142855.0,38.3434,38.3434,38.2778,38.3288,142855.0
2017-01-30 10:30:00,52.54,52.59,52.52,52.58,140085.0,38.3361,38.3726,38.3215,38.3653,140085.0
2017-01-30 10:35:00,52.58,52.61,52.51,52.53,110906.0,38.3653,38.3872,38.3142,38.3288,110906.0
2017-01-30 10:40:00,52.53,52.56,52.49,52.55,125345.0,38.3288,38.3507,38.2996,38.3434,125345.0
2017-01-30 10:45:00,52.54,52.57,52.52,52.55,171705.0,38.3361,38.358,38.3215,38.3434,171705.0
2017-01-30 10:50:00,52.54,52.57,52.39,52.4,109246.0,38.3361,38.358,38.2267,38.234,109246.0
2017-01-30 10:55:00,52.39,52.45,52.37,52.43,76767.0,38.2267,38.2705,38.2121,38.2559,76767.0
2017-01-30 11:00:00,52.43,52.46,52.41,52.45,66496.0,38.2559,38.2778,38.2413,38.2705,66496.0
2017-01-30 11:05:00,52.45,52.53,52.45,52.53,51931.0,38.2705,38.3288,38.2705,38.3288,51931.0
2017-01-30 11:10:00,52.53,52.56,52.52,52.55,46390.0,38.3288,38.3507,38.3215,38.3434,46390.0
2017-01-30 11:15:00,52.56,52.59,52.54,52.58,81018.0,38.3507,38.3726,38.3361,38.3653,81018.0
2017-01-30 11:20:00,52.59,52.62,52.55,52.56,69122.0,38.3726,38.3945,38.3434,38.3507,69122.0
2017-01-30 11:25:00,52.56,52.57,52.51,52.51,60316.0,38.3507,38.358,38.3142,38.3142,60316.0
2017-01-30 11:30:00,52.51,52.53,52.48,52.5,70496.0,38.3142,38.3288,38.2923,38.3069,70496.0
2017-01-30 11:35:00,52.5,52.53,52.49,52.53,75538.0,38.3069,38.3288,38.2996,38.3288,75538.0
2017-01-30 11:40:00,52.53,52.54,52.52,52.53,67224.0,38.3288,38.3361,38.3215,38.3288,67224.0
2017-01-30 11:45:00,52.52,52.61,52.52,52.6,43192.0,38.3215,38.3872,38.3215,38.3799,43192.0
2017-01-30 11:50:00,52.6,52.65,52.6,52.65,65834.0,38.3799,38.4164,38.3799,38.4164,65834.0
2017-01-30 11:55:00,52.65,52.69,52.64,52.66,89754.0,38.4164,38.4456,38.4091,38.4237,89754.0
2017-01-30 12:00:00,52.66,52.68,52.63,52.65,33369.0,38.4237,38.4383,38.4018,38.4164,33369.0
2017-01-30 12:05:00,52.66,52.68,52.65,52.68,31390.0,38.4237,38.4383,38.4164,38.4383,31390.0
2017-01-30 12:10:00,52.68,52.68,52.62,52.62,62065.0,38.4383,38.4383,38.3945,38.3945,62065.0
2017-01-30 12:15:00,52.63,52.69,52.62,52.68,32101.0,38.4018,38.4456,38.3945,38.4383,32101.0
2017-01-30 12:20:00,52.68,52.71,52.67,52.7,49632.0,38.4383,38.4602,38.431,38.4529,49632.0
2017-01-30 12:25:00,52.7,52.72,52.69,52.7,41361.0,38.4529,38.4675,38.4456,38.4529,41361.0
2017-01-30 12:30:00,52.7,52.7,52.61,52.62,82503.0,38.4529,38.4529,38.3872,38.3945,82503.0
2017-01-30 12:35:00,52.61,52.67,52.6,52.66,34896.0,38.3872,38.431,38.3799,38.4237,34896.0
2017-01-30 12:40:00,52.66,52.67,52.62,52.63,43733.0,38.4237,38.431,38.3945,38.4018,43733.0
2017-01-30 12:45:00,52.62,52.64,52.61,52.62,56591.0,38.3945,38.4091,38.3872,38.3945,56591.0
2017-01-30 12:50:00,52.63,52.65,52.61,52.64,32128.0,38.4018,38.4164,38.3872,38.4091,32128.0
2017-01-30 12:55:00,52.64,52.65,52.61,52.63,33423.0,38.4091,38.4164,38.3872,38.4018,33423.0
2017-01-30 13:00:00,52.64,52.66,52.64,52.66,24770.0,38.4091,38.4237,38.4091,38.4237,24770.0
2017-01-30 13:05:00,52.66,52.71,52.63,52.7,56946.0,38.4237,38.4602,38.4018,38.4529,56946.0
2017-01-30 13:10:00,52.69,52.71,52.65,52.65,24857.0,38.4456,38.4602,38.4164,38.4164,24857.0
2017-01-30 13:15:00,52.66,52.66,52.61,52.61,79409.0,38.4237,38.4237,38.3872,38.3872,79409.0
2017-01-30 13:20:00,52.61,52.64,52.6,52.61,40447.0,38.3872,38.4091,38.3799,38.3872,40447.0
2017-01-30 13:25:00,52.6,52.63,52.6,52.63,27772.0,38.3799,38.4018,38.3799,38.4018,27772.0
2017-01-30 13:30:00,52.63,52.63,52.58,52.6,49273.0,38.4018,38.4018,38.3653,38.3799,49273.0
2017-01-30 13:35:00,52.6,52.61,52.58,52.58,23496.0,38.3799,38.3872,38.3653,38.3653,23496.0
2017-01-30 13:40:00,52.59,52.63,52.58,52.61,51766.0,38.3726,38.4018,38.3653,38.3872,51766.0
2017-01-30 13:45:00,52.61,52.62,52.6,52.62,29319.0,38.3872,38.3945,38.3799,38.3945,29319.0
2017-01-30 13:50:00,52.62,52.62,52.57,52.6,68325.0,38.3945,38.3945,38.358,38.3799,68325.0
2017-01-30 13:55:00,52.61,52.63,52.6,52.63,47347.0,38.3872,38.4018,38.3799,38.4018,47347.0
2017-01-30 14:00:00,52.63,52.66,52.63,52.66,44139.0,38.4018,38.4237,38.4018,38.4237,44139.0
2017-01-30 14:05:00,52.66,52.71,52.64,52.71,87171.0,38.4237,38.4602,38.4091,38.4602,87171.0
2017-01-30 14:10:00,52.7,52.75,52.7,52.75,89522.0,38.4529,38.4894,38.4529,38.4894,89522.0
2017-01-30 14:15:00,52.75,52.75,52.71,52.73,94161.0,38.4894,38.4894,38.4602,38.4748,94161.0
2017-01-30 14:20:00,52.73,52.75,52.73,52.74,29903.0,38.4748,38.4894,38.4748,38.4821,29903.0
2017-01-30 14:25:00,52.75,52.8,52.74,52.79,91690.0,38.4894,38.5258,38.4821,38.5185,91690.0
2017-01-30 14:30:00,52.79,52.82,52.78,52.81,96763.0,38.5185,38.5404,38.5112,38.5331,96763.0
2017-01-30 14:35:00,52.82,52.82,52.76,52.77,53308.0,38.5404,38.5404,38.4966,38.5039,53308.0
2017-01-30 14:40:00,52.77,52.78,52.73,52.75,47510.0,38.5039,38.5112,38.4748,38.4894,47510.0
2017-01-30 14:45:00,52.75,52.76,52.72,52.73,43798.0,38.4894,38.4966,38.4675,38.4748,43798.0
2017-01-30 14:50:00,52.73,52.74,52.71,52.72,26062.0,38.4748,38.4821,38.4602,38.4675,26062.0
2017-01-30 14:55:00,52.72,52.75,52.72,52.74,54467.0,38.4675,38.4894,38.4675,38.4821,54467.0
2017-01-30 15:00:00,52.75,52.75,52.68,52.69,95527.0,38.4894,38.4894,38.4383,38.4456,95527.0
2017-01-30 15:05:00,52.7,52.7,52.65,52.66,39102.0,38.4529,38.4529,38.4164,38.4237,39102.0
2017-01-30 15:10:00,52.66,52.67,52.65,52.66,35524.0,38.4237,38.431,38.4164,38.4237,35524.0
2017-01-30 15:15:00,52.66,52.68,52.64,52.68,75186.0,38.4237,38.4383,38.4091,38.4383,75186.0
2017-01-30 15:20:00,52.68,52.68,52.65,52.65,80820.0,38.4383,38.4383,38.4164,38.4164,80820.0
2017-01-30 15:25:00,52.65,52.66,52.65,52.66,27468.0,38.4164,38.4237,38.4164,38.4237,27468.0
2017-01-30 15:30:00,52.66,52.73,52.65,52.73,83630.0,38.4237,38.4748,38.4164,38.4748,83630.0
2017-01-30 15:35:00,52.72,52.73,52.68,52.69,131783.0,38.4675,38.4748,38.4383,38.4456,131783.0
2017-01-30 15:40:00,52.68,52.75,52.67,52.75,96575.0,38.4383,38.4894,38.431,38.4894,96575.0
2017-01-30 15:45:00,52.75,52.82,52.74,52.8,205256.0,38.4894,38.5404,38.4821,38.5258,205256.0
2017-01-30 15:50:00,52.8,52.83,52.8,52.82,166448.0,38.5258,38.5477,38.5258,38.5404,166448.0
2017-01-30 15:55:00,52.83,52.88,52.82,52.84,482481.0,38.5477,38.5842,38.5404,38.555,482481.0
2017-01-31 09:30:00,52.62,52.75,52.5,52.75,220002.0,38.3945,38.4894,38.3069,38.4894,220002.0
2017-01-31 09:35:00,52.76,52.93,52.76,52.92,131801.0,38.4966,38.6207,38.4966,38.6134,131801.0
2017-01-31 09:40:00,52.92,52.94,52.85,52.85,80456.0,38.6134,38.628,38.5623,38.5623,80456.0
2017-01-31 09:45:00,52.85,52.85,52.77,52.82,73732.0,38.5623,38.5623,38.5039,38.5404,73732.0
2017-01-31 09:50:00,52.81,52.81,52.71,52.71,87424.0,38.5331,38.5331,38.4602,38.4602,87424.0
2017-01-31 09:55:00,52.72,52.74,52.7,52.73,46404.0,38.4675,38.4821,38.4529,38.4748,46404.0
2017-01-31 10:00:00,52.73,52.74,52.54,52.55,127591.0,38.4748,38.4821,38.3361,38.3434,127591.0
2017-01-31 10:05:00,52.55,52.67,52.53,52.65,80875.0,38.3434,38.431,38.3288,38.4164,80875.0
2017-01-31 10:10:00,52.64,52.64,52.51,52.57,90554.0,38.4091,38.4091,38.3142,38.358,90554.0
2017-01-31 10:15:00,52.56,52.66,52.56,52.65,59992.0,38.3507,38.4237,38.3507,38.4164,59992.0
2017-01-31 10:20:00,52.65,52.69,52.61,52.61,94050.0,38.4164,38.4456,38.3872,38.3872,94050.0
2017-01-31 10:25:00,52.6,52.63,52.56,52.58,65081.0,38.3799,38.4018,38.3507,38.3653,65081.0
2017-01-31 10:30:00,52.59,52.67,52.58,52.67,54944.0,38.3726,38.431,38.3653,38.431,54944.0
2017-01-31 10:35:00,52.67,52.68,52.58,52.58,75519.0,38.431,38.4383,38.3653,38.3653,75519.0
2017-01-31 10:40:00,52.58,52.59,52.49,52.5,68923.0,38.3653,38.3726,38.2996,38.3069,68923.0
2017-01-31 10:45:00,52.51,52.57,52.46,52.47,69551.0,38.3142,38.358,38.2778,38.285,69551.0
2017-01-31 10:50:00,52.47,52.53,52.46,52.52,65400.0,38.285,38.3288,38.2778,38.3215,65400.0
2017-01-31 10:55:00,52.52,52.59,52.5,52.58,72918.0,38.3215,38.3726,38.3069,38.3653,72918.0
2017-01-31 11:00:00,52.58,52.58,52.5,52.53,69470.0,38.3653,38.3653,38.3069,38.3288,69470.0
2017-01-31 11:05:00,52.53,52.6,52.52,52.56,58568.0,38.3288,38.3799,38.3215,38.3507,58568.0
2017-01-31 11:10:00,52.56,52.6,52.55,52.59,77257.0,38.3507,38.3799,38.3434,38.3726,77257.0
2017-01-31 11:15:00,52.59,52.6,52.55,52.56,99136.0,38.3726,38.3799,38.3434,38.3507,99136.0
2017-01-31 11:20:00,52.56,52.59,52.53,52.57,57976.0,38.3507,38.3726,38.3288,38.358,57976.0
2017-01-31 11:25:00,52.56,52.57,52.5,52.51,67994.0,38.3507,38.358,38.3069,38.3142,67994.0
2017-01-31 11:30:00,52.51,52.54,52.44,52.46,88077.0,38.3142,38.3361,38.2632,38.2778,88077.0
2017-01-31 11:35:00,52.46,52.48,52.42,52.48,43993.0,38.2778,38.2923,38.2486,38.2923,43993.0
2017-01-31 11:40:00,52.47,52.49,52.46,52.48,163583.0,38.285,38.2996,38.2778,38.2923,163583.0
2017-01-31 11:45:00,52.48,52.49,52.45,52.45,58996.0,38.2923,38.2996,38.2705,38.2705,58996.0
2017-01-31 11:50:00,52.45,52.5,52.45,52.49,41155.0,38.2705,38.3069,38.2705,38.2996,41155.0
2017-01-31 11:55:00,52.5,52.52,52.48,52.49,46603.0,38.3069,38.3215,38.2923,38.2996,46603.0
2017-01-31 12:00:00,52.49,52.52,52.49,52.5,40271.0,38.2996,38.3215,38.2996,38.3069,40271.0
2017-01-31 12:05:00,52.5,52.53,52.49,52.52,33230.0,38.3069,38.3288,38.2996,38.3215,33230.0
2017-01-31 12:10:00,52.53,52.58,52.52,52.58,23315.0,38.3288,38.3653,38.3215,38.3653,23315.0
2017-01-31 12:15:00,52.58,52.61,52.57,52.58,109400.0,38.3653,38.3872,38.358,38.3653,109400.0
2017-01-31 12:20:00,52.58,52.61,52.57,52.61,36394.0,38.3653,38.3872,38.358,38.3872,36394.0
2017-01-31 12:25:00,52.6,52.64,52.6,52.6,53952.0,38.3799,38.4091,38.3799,38.3799,53952.0
2017-01-31 12:30:00,52.61,52.62,52.58,52.59,31636.0,38.3872,38.3945,38.3653,38.3726,31636.0
2017-01-31 12:35:00,52.59,52.6,52.57,52.58,41830.0,38.3726,38.3799,38.358,38.3653,41830.0
2017-01-31 12:40:00,52.59,52.62,52.58,52.61,37523.0,38.3726,38.3945,38.3653,38.3872,37523.0
2017-01-31 12:45:00,52.61,52.63,52.6,52.6,53101.0,38.3872,38.4018,38.3799,38.3799,53101.0
2017-01-31 12:50:00,52.6,52.61,52.59,52.61,15939.0,38.3799,38.3872,38.3726,38.3872,15939.0
2017-01-31 12:55:00,52.6,52.61,52.59,52.6,34146.0,38.3799,38.3872,38.3726,38.3799,34146.0
2017-01-31 13:00:00,52.6,52.61,52.59,52.59,32805.0,38.3799,38.3872,38.3726,38.3726,32805.0
2017-01-31 13:05:00,52.6,52.6,52.59,52.6,10840.0,38.3799,38.3799,38.3726,38.3799,10840.0
2017-01-31 13:10:00,52.6,52.6,52.51,52.52,78981.0,38.3799,38.3799,38.3142,38.3215,78981.0
2017-01-31 13:15:00,52.52,52.53,52.51,52.53,27041.0,38.3215,38.3288,38.3142,38.3288,27041.0
2017-01-31 13:20:00,52.52,52.58,52.51,52.58,47439.0,38.3215,38.3653,38.3142,38.3653,47439.0
2017-01-31 13:25:00,52.57,52.58,52.56,52.57,23995.0,38.358,38.3653,38.3507,38.358,23995.0
2017-01-31 13:30:00,52.58,52.59,52.56,52.57,52364.0,38.3653,38.3726,38.3507,38.358,52364.0
2017-01-31 13:35:00,52.57,52.59,52.56,52.59,40947.0,38.358,38.3726,38.3507,38.3726,40947.0
2017-01-31 13:40:00,52.59,52.6,52.54,52.56,49720.0,38.3726,38.3799,38.3361,38.3507,49720.0
2017-01-31 13:45:00,52.56,52.57,52.51,52.52,57998.0,38.3507,38.358,38.3142,38.3215,57998.0
2017-01-31 13:50:00,52.51,52.53,52.48,52.48,74125.0,38.3142,38.3288,38.2923,38.2923,74125.0
2017-01-31 13:55:00,52.48,52.5,52.45,52.46,58369.0,38.2923,38.3069,38.2705,38.2778,58369.0
2017-01-31 14:00:00,52.47,52.48,52.45,52.46,62184.0,38.285,38.2923,38.2705,38.2778,62184.0
2017-01-31 14:05:00,52.45,52.47,52.41,52.41,78241.0,38.2705,38.285,38.2413,38.2413,78241.0
2017-01-31 14:10:00,52.42,52.43,52.39,52.4,107553.0,38.2486,38.2559,38.2267,38.234,107553.0
2017-01-31 14:15:00,52.4,52.41,52.37,52.37,67074.0,38.234,38.2413,38.2121,38.2121,67074.0
2017-01-31 14:20:00,52.38,52.4,52.37,52.38,51446.0,38.2194,38.234,38.2121,38.2194,51446.0
2017-01-31 14:25:00,52.38,52.41,52.37,52.39,60236.0,38.2194,38.2413,38.2121,38.2267,60236.0
2017-01-31 14:30:00,52.4,52.41,52.36,52.37,71442.0,38.234,38.2413,38.2048,38.2121,71442.0
2017-01-31 14:35:00,52.37,52.42,52.37,52.41,31990.0,38.2121,38.2486,38.2121,38.2413,31990.0
2017-01-31 14:40:00,52.42,52.47,52.41,52.47,38484.0,38.2486,38.285,38.2413,38.285,38484.0
2017-01-31 14:45:00,52.47,52.48,52.46,52.48,42368.0,38.285,38.2923,38.2778,38.2923,42368.0
2017-01-31 14:50:00,52.48,52.5,52.47,52.47,94127.0,38.2923,38.3069,38.285,38.285,94127.0
2017-01-31 14:55:00,52.47,52.54,52.47,52.52,52268.0,38.285,38.3361,38.285,38.3215,52268.0
2017-01-31 15:00:00,52.53,52.58,52.53,52.57,62153.0,38.3288,38.3653,38.3288,38.358,62153.0
2017-01-31 15:05:00,52.57,52.58,52.56,52.56,67868.0,38.358,38.3653,38.3507,38.3507,67868.0
2017-01-31 15:10:00,52.56,52.6,52.56,52.59,53510.0,38.3507,38.3799,38.3507,38.3726,53510.0
2017-01-31 15:15:00,52.6,52.6,52.56,52.57,78432.0,38.3799,38.3799,38.3507,38.358,78432.0
2017-01-31 15:20:00,52.57,52.63,52.56,52.62,70947.0,38.358,38.4018,38.3507,38.3945,70947.0
2017-01-31 15:25:00,52.63,52.65,52.6,52.61,65815.0,38.4018,38.4164,38.3799,38.3872,65815.0
2017-01-31 15:30:00,52.6,52.67,52.6,52.66,90736.0,38.3799,38.431,38.3799,38.4237,90736.0
2017-01-31 15:35:00,52.66,52.68,52.65,52.68,82394.0,38.4237,38.4383,38.4164,38.4383,82394.0
2017-01-31 15:40:00,52.67,52.71,52.67,52.69,107736.0,38.431,38.4602,38.431,38.4456,107736.0
2017-01-31 15:45:00,52.7,52.73,52.66,52.66,143158.0,38.4529,38.4748,38.4237,38.4237,143158.0
2017-01-31 15:50:00,52.67,52.67,52.62,52.63,114741.0,38.431,38.431,38.3945,38.4018,114741.0
2017-01-31 15:55:00,52.63,52.66,52.59,52.66,342093.0,38.4018,38.4237,38.3726,38.4237,342093.0
2017-02-01 09:30:00,53.16,53.5,53.07,53.48,391839.0,38.7885,39.0366,38.7228,39.022,391839.0
2017-02-01 09:35:00,53.48,53.64,53.46,53.56,244810.0,39.022,39.1387,39.0074,39.0804,244810.0
2017-02-01 09:40:00,53.57,53.59,53.39,53.43,175857.0,39.0877,39.1023,38.9563,38.9855,175857.0
2017-02-01 09:45:00,53.42,53.44,53.35,53.39,99461.0,38.9782,38.9928,38.9271,38.9563,99461.0
2017-02-01 09:50:00,53.39,53.46,53.38,53.44,168055.0,38.9563,39.0074,38.949,38.9928,168055.0
2017-02-01 09:55:00,53.43,53.47,53.41,53.45,103659.0,38.9855,39.0147,38.9709,39.0001,103659.0
2017-02-01 10:00:00,53.45,53.55,53.44,53.54,103610.0,39.0001,39.0731,38.9928,39.0658,103610.0
2017-02-01 10:05:00,53.54,53.54,53.43,53.48,107129.0,39.0658,39.0658,38.9855,39.022,107129.0
2017-02-01 10:10:00,53.48,53.51,53.4,53.4,107516.0,39.022,39.0439,38.9636,38.9636,107516.0
2017-02-01 10:15:00,53.4,53.45,53.4,53.44,57598.0,38.9636,39.0001,38.9636,38.9928,57598.0
2017-02-01 10:20:00,53.43,53.47,53.42,53.43,109567.0,38.9855,39.0147,38.9782,38.9855,109567.0
2017-02-01 10:25:00,53.43,53.48,53.42,53.47,75016.0,38.9855,39.022,38.9782,39.0147,75016.0
2017-02-01 10:30:00,53.47,53.49,53.43,53.43,76782.0,39.0147,39.0293,38.9855,38.9855,76782.0
2017-02-01 10:35:00,53.44,53.46,53.3,53.33,183259.0,38.9928,39.0074,38.8907,38.9126,183259.0
2017-02-01 10:40:00,53.33,53.35,53.31,53.32,72442.0,38.9126,38.9271,38.898,38.9053,72442.0
2017-02-01 10:45:00,53.32,53.32,53.22,53.29,105503.0,38.9053,38.9053,38.8323,38.8834,105503.0
2017-02-01 10:50:00,53.28,53.3,53.21,53.25,90225.0,38.8761,38.8907,38.825,38.8542,90225.0
2017-02-01 10:55:00,53.26,53.29,53.17,53.19,86995.0,38.8615,38.8834,38.7958,38.8104,86995.0
2017-02-01 11:00:00,53.18,53.27,53.18,53.23,60172.0,38.8031,38.8688,38.8031,38.8396,60172.0
2017-02-01 11:05:00,53.22,53.29,53.2,53.27,77034.0,38.8323,38.8834,38.8177,38.8688,77034.0
2017-02-01 11:10:00,53.27,53.32,53.25,53.3,58401.0,38.8688,38.9053,38.8542,38.8907,58401.0
2017-02-01 11:15:00,53.29,53.32,53.27,53.29,107505.0,38.8834,38.9053,38.8688,38.8834,107505.0
2017-02-01 11:20:00,53.29,53.31,53.27,53.31,75540.0,38.8834,38.898,38.8688,38.898,75540.0
2017-02-01 11:25:00,53.3,53.31,53.21,53.23,87214.0,38.8907,38.898,38.825,38.8396,87214.0
2017-02-01 11:30:00,53.24,53.31,53.24,53.27,63627.0,38.8469,38.898,38.8469,38.8688,63627.0
2017-02-01 11:35:00,53.27,53.27,53.19,53.23,55331.0,38.8688,38.8688,38.8104,38.8396,55331.0
2017-02-01 11:40:00,53.22,53.24,53.19,53.2,48138.0,38.8323,38.8469,38.8104,38.8177,48138.0
2017-02-01 11:45:00,53.21,53.23,53.12,53.14,58179.0,38.825,38.8396,38.7593,38.7739,58179.0
2017-02-01 11:50:00,53.15,53.21,53.1,53.21,61013.0,38.7812,38.825,38.7447,38.825,61013.0
2017-02-01 11:55:00,53.2,53.21,53.16,53.18,62866.0,38.8177,38.825,38.7885,38.8031,62866.0
2017-02-01 12:00:00,53.19,53.23,53.18,53.23,100213.0,38.8104,38.8396,38.8031,38.8396,100213.0
2017-02-01 12:05:00,53.23,53.25,53.2,53.21,49495.0,38.8396,38.8542,38.8177,38.825,49495.0
2017-02-01 12:10:00,53.21,53.23,53.17,53.17,41879.0,38.825,38.8396,38.7958,38.7958,41879.0
2017-02-01 12:15:00,53.18,53.19,53.11,53.13,68558.0,38.8031,38.8104,38.752,38.7666,68558.0
2017-02-01 12:20:00,53.13,53.17,53.1,53.12,75545.0,38.7666,38.7958,38.7447,38.7593,75545.0
2017-02-01 12:25:00,53.13,53.16,53.09,53.16,42602.0,38.7666,38.7885,38.7374,38.7885,42602.0
2017-02-01 12:30:00,53.16,53.22,53.16,53.2,43158.0,38.7885,38.8323,38.7885,38.8177,43158.0
2017-02-01 12:35:00,53.21,53.26,53.2,53.25,50384.0,38.825,38.8615,38.8177,38.8542,50384.0
2017-02-01 12:40:00,53.25,53.32,53.25,53.32,63867.0,38.8542,38.9053,38.8542,38.9053,63867.0
2017-02-01 12:45:00,53.31,53.36,53.31,53.33,68513.0,38.898,38.9344,38.898,38.9126,68513.0
2017-02-01 12:50:00,53.33,53.36,53.33,53.35,30644.0,38.9126,38.9344,38.9126,38.9271,30644.0
2017-02-01 12:55:00,53.35,53.36,53.33,53.36,48945.0,38.9271,38.9344,38.9126,38.9344,48945.0
2017-02-01 13:00:00,53.35,53.37,53.34,53.35,46626.0,38.9271,38.9417,38.9199,38.9271,46626.0
2017-02-01 13:05:00,53.35,53.43,53.34,53.43,36102.0,38.9271,38.9855,38.9199,38.9855,36102.0
2017-02-01 13:10:00,53.42,53.44,53.41,53.43,73425.0,38.9782,38.9928,38.9709,38.9855,73425.0
2017-02-01 13:15:00,53.43,53.44,53.34,53.35,90314.0,38.9855,38.9928,38.9199,38.9271,90314.0
2017-02-01 13:20:00,53.34,53.35,53.28,53.31,67404.0,38.9199,38.9271,38.8761,38.898,67404.0
2017-02-01 13:25:00,53.31,53.32,53.27,53.27,38287.0,38.898,38.9053,38.8688,38.8688,38287.0
2017-02-01 13:30:00,53.27,53.3,53.26,53.27,53680.0,38.8688,38.8907,38.8615,38.8688,53680.0
2017-02-01 13:35:00,53.28,53.28,53.24,53.25,32444.0,38.8761,38.8761,38.8469,38.8542,32444.0
2017-02-01 13:40:00,53.26,53.32,53.25,53.31,84955.0,38.8615,38.9053,38.8542,38.898,84955.0
2017-02-01 13:45:00,53.31,53.31,53.27,53.29,50611.0,38.898,38.898,38.8688,38.8834,50611.0
2017-02-01 13:50:00,53.29,53.34,53.28,53.28,63795.0,38.8834,38.9199,38.8761,38.8761,63795.0
2017-02-01 13:55:00,53.29,53.32,53.21,53.22,95208.0,38.8834,38.9053,38.825,38.8323,95208.0
2017-02-01 14:00:00,53.21,53.31,52.98,53.04,104986.0,38.825,38.898,38.6572,38.701,104986.0
2017-02-01 14:05:00,53.04,53.15,53.01,53.11,101836.0,38.701,38.7812,38.6791,38.752,101836.0
2017-02-01 14:10:00,53.11,53.28,53.11,53.27,101223.0,38.752,38.8761,38.752,38.8688,101223.0
2017-02-01 14:15:00,53.26,53.28,53.2,53.24,159787.0,38.8615,38.8761,38.8177,38.8469,159787.0
2017-02-01 14:20:00,53.24,53.27,53.16,53.17,77089.0,38.8469,38.8688,38.7885,38.7958,77089.0
2017-02-01 14:25:00,53.17,53.26,53.17,53.23,84861.0,38.7958,38.8615,38.7958,38.8396,84861.0
2017-02-01 14:30:00,53.23,53.24,53.07,53.08,114078.0,38.8396,38.8469,38.7228,38.7301,114078.0
2017-02-01 14:35:00,53.07,53.16,53.06,53.15,105515.0,38.7228,38.7885,38.7155,38.7812,105515.0
2017-02-01 14:40:00,53.15,53.16,53.09,53.12,176747.0,38.7812,38.7885,38.7374,38.7593,176747.0
2017-02-01 14:45:00,53.12,53.12,53.05,53.07,74401.0,38.7593,38.7593,38.7083,38.7228,74401.0
2017-02-01 14:50:00,53.07,53.08,53.0,53.03,85634.0,38.7228,38.7301,38.6718,38.6937,85634.0
2017-02-01 14:55:00,53.02,53.04,52.97,53.04,102647.0,38.6864,38.701,38.6499,38.701,102647.0
2017-02-01 15:00:00,53.04,53.06,53.03,53.06,91418.0,38.701,38.7155,38.6937,38.7155,91418.0
2017-02-01 15:05:00,53.06,53.08,52.99,53.01,90923.0,38.7155,38.7301,38.6645,38.6791,90923.0
2017-02-01 15:10:00,53.0,53.07,53.0,53.05,81765.0,38.6718,38.7228,38.6718,38.7083,81765.0
2017-02-01 15:15:00,53.05,53.07,53.01,53.02,84705.0,38.7083,38.7228,38.6791,38.6864,84705.0
2017-02-01 15:20:00,53.02,53.07,53.01,53.05,63274.0,38.6864,38.7228,38.6791,38.7083,63274.0
2017-02-01 15:25:00,53.06,53.1,53.05,53.09,44476.0,38.7155,38.7447,38.7083,38.7374,44476.0
2017-02-01 15:30:00,53.1,53.14,53.09,53.12,121305.0,38.7447,38.7739,38.7374,38.7593,121305.0
2017-02-01 15:35:00,53.13,53.14,53.11,53.13,123571.0,38.7666,38.7739,38.752,38.7666,123571.0
2017-02-01 15:40:00,53.13,53.14,53.11,53.12,114328.0,38.7666,38.7739,38.752,38.7593,114328.0
2017-02-01 15:45:00,53.13,53.14,53.07,53.1,146697.0,38.7666,38.7739,38.7228,38.7447,146697.0
2017-02-01 15:50:00,53.09,53.14,53.08,53.12,212619.0,38.7374,38.7739,38.7301,38.7593,212619.0
2017-02-01 15:55:00,53.12,53.13,53.02,53.04,410343.0,38.7593,38.7666,38.6864,38.701,410343.0
2017-02-02 09:30:00,52.68,52.95,52.64,52.84,301592.0,38.4383,38.6353,38.4091,38.555,301592.0
2017-02-02 09:35:00,52.84,52.87,52.67,52.75,207156.0,38.555,38.5769,38.431,38.4894,207156.0
2017-02-02 09:40:00,52.75,52.89,52.72,52.89,126721.0,38.4894,38.5915,38.4675,38.5915,126721.0
2017-02-02 09:45:00,52.88,53.04,52.85,53.04,144938.0,38.5842,38.701,38.5623,38.701,144938.0
2017-02-02 09:50:00,53.03,53.04,52.98,52.98,166278.0,38.6937,38.701,38.6572,38.6572,166278.0
2017-02-02 09:55:00,52.97,53.05,52.92,53.04,108895.0,38.6499,38.7083,38.6134,38.701,108895.0
2017-02-02 10:00:00,53.04,53.09,52.97,52.97,117255.0,38.701,38.7374,38.6499,38.6499,117255.0
2017-02-02 10:05:00,52.98,52.99,52.87,52.89,72619.0,38.6572,38.6645,38.5769,38.5915,72619.0
2017-02-02 10:10:00,52.89,53.0,52.89,53.0,46979.0,38.5915,38.6718,38.5915,38.6718,46979.0
2017-02-02 10:15:00,53.0,53.06,52.99,53.01,73264.0,38.6718,38.7155,38.6645,38.6791,73264.0
2017-02-02 10:20:00,53.01,53.03,52.91,52.91,75937.0,38.6791,38.6937,38.6061,38.6061,75937.0
2017-02-02 10:25:00,52.91,52.96,52.88,52.95,61634.0,38.6061,38.6426,38.5842,38.6353,61634.0
2017-02-02 10:30:00,52.95,52.99,52.87,52.88,56806.0,38.6353,38.6645,38.5769,38.5842,56806.0
2017-02-02 10:35:00,52.89,52.93,52.86,52.92,85633.0,38.5915,38.6207,38.5696,38.6134,85633.0
2017-02-02 10:40:00,52.93,53.02,52.91,53.01,135671.0,38.6207,38.6864,38.6061,38.6791,135671.0
2017-02-02 10:45:00,53.02,53.02,52.94,52.98,82394.0,38.6864,38.6864,38.628,38.6572,82394.0
2017-02-02 10:50:00,52.98,53.01,52.97,53.01,54255.0,38.6572,38.6791,38.6499,38.6791,54255.0
2017-02-02 10:55:00,53.01,53.17,53.0,53.17,76375.0,38.6791,38.7958,38.6718,38.7958,76375.0
2017-02-02 11:00:00,53.17,53.22,53.1,53.13,82317.0,38.7958,38.8323,38.7447,38.7666,82317.0
2017-02-02 11:05:00,53.13,53.13,53.06,53.08,57652.0,38.7666,38.7666,38.7155,38.7301,57652.0
2017-02-02 11:10:00,53.09,53.13,53.08,53.1,55230.0,38.7374,38.7666,38.7301,38.7447,55230.0
2017-02-02 11:15:00,53.1,53.11,53.04,53.05,55929.0,38.7447,38.752,38.701,38.7083,55929.0
2017-02-02 11:20:00,53.04,53.07,52.97,52.98,70246.0,38.701,38.7228,38.6499,38.6572,70246.0
2017-02-02 11:25:00,52.98,53.0,52.92,52.92,72154.0,38.6572,38.6718,38.6134,38.6134,72154.0
2017-02-02 11:30:00,52.93,52.93,52.85,52.9,90340.0,38.6207,38.6207,38.5623,38.5988,90340.0
2017-02-02 11:35:00,52.9,52.95,52.87,52.94,53487.0,38.5988,38.6353,38.5769,38.628,53487.0
2017-02-02 11:40:00,52.94,52.94,52.86,52.87,68331.0,38.628,38.628,38.5696,38.5769,68331.0
2017-02-02 11:45:00,52.86,52.86,52.78,52.79,49538.0,38.5696,38.5696,38.5112,38.5185,49538.0
2017-02-02 11:50:00,52.78,52.79,52.75,52.79,51639.0,38.5112,38.5185,38.4894,38.5185,51639.0
2017-02-02 11:55:00,52.78,52.79,52.7,52.72,68547.0,38.5112,38.5185,38.4529,38.4675,68547.0
2017-02-02 12:00:00,52.71,52.74,52.69,52.72,63164.0,38.4602,38.4821,38.4456,38.4675,63164.0
2017-02-02 12:05:00,52.72,52.8,52.71,52.78,49111.0,38.4675,38.5258,38.4602,38.5112,49111.0
2017-02-02 12:10:00,52.78,52.83,52.78,52.83,73128.0,38.5112,38.5477,38.5112,38.5477,73128.0
2017-02-02 12:15:00,52.83,52.87,52.83,52.87,69062.0,38.5477,38.5769,38.5477,38.5769,69062.0
2017-02-02 12:20:00,52.87,52.89,52.84,52.87,77271.0,38.5769,38.5915,38.555,38.5769,77271.0
2017-02-02 12:25:00,52.87,52.92,52.87,52.92,47453.0,38.5769,38.6134,38.5769,38.6134,47453.0
2017-02-02 12:30:00,52.92,52.94,52.9,52.94,50743.0,38.6134,38.628,38.5988,38.628,50743.0
2017-02-02 12:35:00,52.93,52.98,52.93,52.98,63577.0,38.6207,38.6572,38.6207,38.6572,63577.0
2017-02-02 12:40:00,52.98,53.02,52.97,52.99,71158.0,38.6572,38.6864,38.6499,38.6645,71158.0
2017-02-02 12:45:00,53.0,53.02,52.96,52.97,58567.0,38.6718,38.6864,38.6426,38.6499,58567.0
2017-02-02 12:50:00,52.97,52.97,52.92,52.93,68605.0,38.6499,38.6499,38.6134,38.6207,68605.0
2017-02-02 12:55:00,52.93,52.98,52.93,52.98,32422.0,38.6207,38.6572,38.6207,38.6572,32422.0
2017-02-02 13:00:00,52.99,53.0,52.94,52.94,57396.0,38.6645,38.6718,38.628,38.628,57396.0
2017-02-02 13:05:00,52.94,52.99,52.94,52.98,50522.0,38.628,38.6645,38.628,38.6572,50522.0
2017-02-02 13:10:00,52.98,53.0,52.98,52.98,25266.0,38.6572,38.6718,38.6572,38.6572,25266.0
2017-02-02 13:15:00,52.99,52.99,52.92,52.93,45289.0,38.6645,38.6645,38.6134,38.6207,45289.0
2017-02-02 13:20:00,52.93,52.95,52.92,52.93,36370.0,38.6207,38.6353,38.6134,38.6207,36370.0
2017-02-02 13:25:00,52.92,52.93,52.89,52.89,31371.0,38.6134,38.6207,38.5915,38.5915,31371.0
2017-02-02 13:30:00,52.89,52.9,52.87,52.89,54754.0,38.5915,38.5988,38.5769,38.5915,54754.0
2017-02-02 13:35:00,52.89,52.9,52.87,52.9,43964.0,38.5915,38.5988,38.5769,38.5988,43964.0
2017-02-02 13:40:00,52.9,52.99,52.89,52.98,94435.0,38.5988,38.6645,38.5915,38.6572,94435.0
2017-02-02 13:45:00,52.98,53.01,52.94,52.94,56957.0,38.6572,38.6791,38.628,38.628,56957.0
2017-02-02 13:50:00,52.95,53.02,52.94,53.01,45131.0,38.6353,38.6864,38.628,38.6791,45131.0
2017-02-02 13:55:00,53.02,53.04,52.98,53.0,63575.0,38.6864,38.701,38.6572,38.6718,63575.0
2017-02-02 14:00:00,53.0,53.0,52.94,52.98,56022.0,38.6718,38.6718,38.628,38.6572,56022.0
2017-02-02 14:05:00,52.97,52.98,52.96,52.97,68364.0,38.6499,38.6572,38.6426,38.6499,68364.0
2017-02-02 14:10:00,52.97,52.97,52.91,52.94,78108.0,38.6499,38.6499,38.6061,38.628,78108.0
2017-02-02 14:15:00,52.93,52.99,52.89,52.9,104061.0,38.6207,38.6645,38.5915,38.5988,104061.0
2017-02-02 14:20:00,52.89,52.89,52.83,52.86,171187.0,38.5915,38.5915,38.5477,38.5696,171187.0
2017-02-02 14:25:00,52.86,52.87,52.83,52.84,105466.0,38.5696,38.5769,38.5477,38.555,105466.0
2017-02-02 14:30:00,52.84,52.86,52.8,52.84,72922.0,38.555,38.5696,38.5258,38.555,72922.0
2017-02-02 14:35:00,52.84,52.9,52.84,52.89,47332.0,38.555,38.5988,38.555,38.5915,47332.0
2017-02-02 14:40:00,52.89,52.9,52.83,52.86,68894.0,38.5915,38.5988,38.5477,38.5696,68894.0
2017-02-02 14:45:00,52.87,52.88,52.82,52.83,111797.0,38.5769,38.5842,38.5404,38.5477,111797.0
2017-02-02 14:50:00,52.83,52.88,52.8,52.88,85413.0,38.5477,38.5842,38.5258,38.5842,85413.0
2017-02-02 14:55:00,52.88,52.91,52.87,52.9,70217.0,38.5842,38.6061,38.5769,38.5988,70217.0
2017-02-02 15:00:00,52.91,52.93,52.9,52.93,98965.0,38.6061,38.6207,38.5988,38.6207,98965.0
2017-02-02 15:05:00,52.93,52.98,52.92,52.98,156805.0,38.6207,38.6572,38.6134,38.6572,156805.0
2017-02-02 15:10:00,52.98,53.03,52.97,53.02,102966.0,38.6572,38.6937,38.6499,38.6864,102966.0
2017-02-02 15:15:00,53.02,53.05,52.96,53.04,128604.0,38.6864,38.7083,38.6426,38.701,128604.0
2017-02-02 15:20:00,53.04,53.08,53.03,53.06,75606.0,38.701,38.7301,38.6937,38.7155,75606.0
2017-02-02 15:25:00,53.05,53.1,53.03,53.09,76891.0,38.7083,38.7447,38.6937,38.7374,76891.0
2017-02-02 15:30:00,53.09,53.11,53.06,53.11,99582.0,38.7374,38.752,38.7155,38.752,99582.0
2017-02-02 15:35:00,53.11,53.11,53.06,53.06,109180.0,38.752,38.752,38.7155,38.7155,109180.0
2017-02-02 15:40:00,53.06,53.08,53.03,53.06,134983.0,38.7155,38.7301,38.6937,38.7155,134983.0
2017-02-02 15:45:00,53.07,53.07,53.02,53.05,185486.0,38.7228,38.7228,38.6864,38.7083,185486.0
2017-02-02 15:50:00,53.05,53.08,53.03,53.08,203179.0,38.7083,38.7301,38.6937,38.7301,203179.0
2017-02-02 15:55:00,53.07,53.13,53.05,53.12,661656.0,38.7228,38.7666,38.7083,38.7593,661656.0
2017-02-03 09:30:00,53.87,54.0,53.79,53.85,398352.0,39.3066,39.4014,39.2482,39.292,398352.0
2017-02-03 09:35:00,53.85,53.91,53.66,53.66,162273.0,39.292,39.3358,39.1533,39.1533,162273.0
2017-02-03 09:40:00,53.67,53.71,53.5,53.5,118414.0,39.1606,39.1898,39.0366,39.0366,118414.0
2017-02-03 09:45:00,53.5,53.62,53.45,53.61,87336.0,39.0366,39.1242,39.0001,39.1169,87336.0
2017-02-03 09:50:00,53.61,53.67,53.61,53.66,57210.0,39.1169,39.1606,39.1169,39.1533,57210.0
2017-02-03 09:55:00,53.66,53.7,53.64,53.69,183429.0,39.1533,39.1825,39.1387,39.1752,183429.0
2017-02-03 10:00:00,53.69,53.85,53.64,53.83,374650.0,39.1752,39.292,39.1387,39.2774,374650.0
2017-02-03 10:05:00,53.84,53.84,53.65,53.66,81827.0,39.2847,39.2847,39.146,39.1533,81827.0
2017-02-03 10:10:00,53.66,53.68,53.54,53.57,137121.0,39.1533,39.1679,39.0658,39.0877,137121.0
2017-02-03 10:15:00,53.57,53.66,53.56,53.6,113296.0,39.0877,39.1533,39.0804,39.1096,113296.0
2017-02-03 10:20:00,53.6,53.7,53.59,53.69,116351.0,39.1096,39.1825,39.1023,39.1752,116351.0
2017-02-03 10:25:00,53.69,53.75,53.69,53.71,68667.0,39.1752,39.219,39.1752,39.1898,68667.0
2017-02-03 10:30:00,53.72,53.72,53.63,53.67,80507.0,39.1971,39.1971,39.1315,39.1606,80507.0
2017-02-03 10:35:00,53.67,53.77,53.65,53.77,86596.0,39.1606,39.2336,39.146,39.2336,86596.0
2017-02-03 10:40:00,53.77,53.79,53.75,53.76,48307.0,39.2336,39.2482,39.219,39.2263,48307.0
2017-02-03 10:45:00,53.76,53.87,53.76,53.86,90904.0,39.2263,39.3066,39.2263,39.2993,90904.0
2017-02-03 10:50:00,53.87,53.88,53.83,53.87,39219.0,39.3066,39.3139,39.2774,39.3066,39219.0
2017-02-03 10:55:00,53.86,53.87,53.81,53.82,73098.0,39.2993,39.3066,39.2628,39.2701,73098.0
2017-02-03 11:00:00,53.82,53.91,53.8,53.91,167636.0,39.2701,39.3358,39.2555,39.3358,167636.0
2017-02-03 11:05:00,53.91,53.98,53.89,53.96,90067.0,39.3358,39.3868,39.3212,39.3722,90067.0
2017-02-03 11:10:00,53.96,54.04,53.95,53.99,148587.0,39.3722,39.4306,39.3649,39.3941,148587.0
2017-02-03 11:15:00,54.0,54.0,53.94,53.94,67773.0,39.4014,39.4014,39.3576,39.3576,67773.0
2017-02-03 11:20:00,53.95,53.96,53.82,53.84,112201.0,39.3649,39.3722,39.2701,39.2847,112201.0
2017-02-03 11:25:00,53.85,53.89,53.82,53.86,84992.0,39.292,39.3212,39.2701,39.2993,84992.0
2017-02-03 11:30:00,53.86,53.9,53.85,53.88,40274.0,39.2993,39.3285,39.292,39.3139,40274.0
2017-02-03 11:35:00,53.88,53.89,53.83,53.85,238618.0,39.3139,39.3212,39.2774,39.292,238618.0
2017-02-03 11:40:00,53.85,53.86,53.79,53.8,52837.0,39.292,39.2993,39.2482,39.2555,52837.0
2017-02-03 11:45:00,53.8,53.84,53.8,53.83,54665.0,39.2555,39.2847,39.2555,39.2774,54665.0
2017-02-03 11:50:00,53.83,53.83,53.76,53.76,209307.0,39.2774,39.2774,39.2263,39.2263,209307.0
2017-02-03 11:55:00,53.76,53.78,53.72,53.76,54239.0,39.2263,39.2409,39.1971,39.2263,54239.0
2017-02-03 12:00:00,53.77,53.82,53.76,53.81,43728.0,39.2336,39.2701,39.2263,39.2628,43728.0
2017-02-03 12:05:00,53.81,53.82,53.78,53.8,81780.0,39.2628,39.2701,39.2409,39.2555,81780.0
2017-02-03 12:10:00,53.8,53.81,53.77,53.78,36217.0,39.2555,39.2628,39.2336,39.2409,36217.0
2017-02-03 12:15:00,53.79,53.8,53.76,53.78,32062.0,39.2482,39.2555,39.2263,39.2409,32062.0
2017-02-03 12:20:00,53.78,53.78,53.74,53.75,48766.0,39.2409,39.2409,39.2117,39.219,48766.0
2017-02-03 12:25:00,53.75,53.76,53.71,53.75,176149.0,39.219,39.2263,39.1898,39.219,176149.0
2017-02-03 12:30:00,53.75,53.77,53.74,53.77,66957.0,39.219,39.2336,39.2117,39.2336,66957.0
2017-02-03 12:35:00,53.77,53.77,53.73,53.75,24952.0,39.2336,39.2336,39.2044,39.219,24952.0
2017-02-03 12:40:00,53.74,53.77,53.73,53.77,20818.0,39.2117,39.2336,39.2044,39.2336,20818.0
2017-02-03 12:45:00,53.77,53.78,53.74,53.78,28636.0,39.2336,39.2409,39.2117,39.2409,28636.0
2017-02-03 12:50:00,53.78,53.81,53.78,53.79,24167.0,39.2409,39.2628,39.2409,39.2482,24167.0
2017-02-03 12:55:00,53.79,53.8,53.76,53.79,38816.0,39.2482,39.2555,39.2263,39.2482,38816.0
2017-02-03 13:00:00,53.78,53.79,53.76,53.77,23054.0,39.2409,39.2482,39.2263,39.2336,23054.0
2017-02-03 13:05:00,53.76,53.77,53.74,53.75,35721.0,39.2263,39.2336,39.2117,39.219,35721.0
2017-02-03 13:10:00,53.75,53.8,53.74,53.8,48315.0,39.219,39.2555,39.2117,39.2555,48315.0
2017-02-03 13:15:00,53.79,53.81,53.79,53.79,45803.0,39.2482,39.2628,39.2482,39.2482,45803.0
2017-02-03 13:20:00,53.79,53.8,53.78,53.79,46702.0,39.2482,39.2555,39.2409,39.2482,46702.0
2017-02-03 13:25:00,53.78,53.79,53.74,53.76,165159.0,39.2409,39.2482,39.2117,39.2263,165159.0
2017-02-03 13:30:00,53.76,53.76,53.73,53.76,31825.0,39.2263,39.2263,39.2044,39.2263,31825.0
2017-02-03 13:35:00,53.76,53.76,53.72,53.73,40045.0,39.2263,39.2263,39.1971,39.2044,40045.0
2017-02-03 13:40:00,53.73,53.74,53.71,53.72,67389.0,39.2044,39.2117,39.1898,39.1971,67389.0
2017-02-03 13:45:00,53.72,53.73,53.7,53.72,65196.0,39.1971,39.2044,39.1825,39.1971,65196.0
2017-02-03 13:50:00,53.72,53.78,53.72,53.77,60492.0,39.1971,39.2409,39.1971,39.2336,60492.0
2017-02-03 13:55:00,53.76,53.77,53.7,53.71,50375.0,39.2263,39.2336,39.1825,39.1898,50375.0
2017-02-03 14:00:00,53.71,53.73,53.71,53.73,126241.0,39.1898,39.2044,39.1898,39.2044,126241.0
2017-02-03 14:05:00,53.73,53.74,53.72,53.74,32409.0,39.2044,39.2117,39.1971,39.2117,32409.0
2017-02-03 14:10:00,53.73,53.77,53.71,53.72,96730.0,39.2044,39.2336,39.1898,39.1971,96730.0
2017-02-03 14:15:00,53.72,53.73,53.71,53.71,40317.0,39.1971,39.2044,39.1898,39.1898,40317.0
2017-02-03 14:20:00,53.72,53.73,53.7,53.71,80049.0,39.1971,39.2044,39.1825,39.1898,80049.0
2017-02-03 14:25:00,53.7,53.71,53.68,53.71,58558.0,39.1825,39.1898,39.1679,39.1898,58558.0
2017-02-03 14:30:00,53.71,53.71,53.69,53.71,82470.0,39.1898,39.1898,39.1752,39.1898,82470.0
2017-02-03 14:35:00,53.71,53.72,53.7,53.72,37726.0,39.1898,39.1971,39.1825,39.1971,37726.0
2017-02-03 14:40:00,53.72,53.73,53.71,53.72,84808.0,39.1971,39.2044,39.1898,39.1971,84808.0
2017-02-03 14:45:00,53.72,53.77,53.71,53.77,71705.0,39.1971,39.2336,39.1898,39.2336,71705.0
2017-02-03 14:50:00,53.76,53.77,53.71,53.74,202323.0,39.2263,39.2336,39.1898,39.2117,202323.0
2017-02-03 14:55:00,53.73,53.75,53.73,53.74,26137.0,39.2044,39.219,39.2044,39.2117,26137.0
2017-02-03 15:00:00,53.74,53.74,53.7,53.72,62366.0,39.2117,39.2117,39.1825,39.1971,62366.0
2017-02-03 15:05:00,53.72,53.76,53.71,53.73,93064.0,39.1971,39.2263,39.1898,39.2044,93064.0
2017-02-03 15:10:00,53.73,53.73,53.7,53.72,56576.0,39.2044,39.2044,39.1825,39.1971,56576.0
2017-02-03 15:15:00,53.71,53.74,53.71,53.71,62322.0,39.1898,39.2117,39.1898,39.1898,62322.0
2017-02-03 15:20:00,53.72,53.72,53.68,53.7,46168.0,39.1971,39.1971,39.1679,39.1825,46168.0
2017-02-03 15:25:00,53.7,53.71,53.68,53.71,55289.0,39.1825,39.1898,39.1679,39.1898,55289.0
2017-02-03 15:30:00,53.71,53.71,53.66,53.68,90026.0,39.1898,39.1898,39.1533,39.1679,90026.0
2017-02-03 15:35:00,53.68,53.7,53.66,53.7,117670.0,39.1679,39.1825,39.1533,39.1825,117670.0
2017-02-03 15:40:00,53.7,53.73,53.68,53.71,99311.0,39.1825,39.2044,39.1679,39.1898,99311.0
2017-02-03 15:45:00,53.72,53.74,53.69,53.71,181186.0,39.1971,39.2117,39.1752,39.1898,181186.0
2017-02-03 15:50:00,53.71,53.72,53.69,53.7,310233.0,39.1898,39.1971,39.1752,39.1825,310233.0
2017-02-03 15:55:00,53.7,53.72,53.62,53.65,551265.0,39.1825,39.1971,39.1242,39.146,551265.0
2017-02-06 09:30:00,53.37,53.48,53.19,53.44,109753.0,38.9417,39.022,38.8104,38.9928,109753.0
2017-02-06 09:35:00,53.49,53.59,53.4,53.59,68896.0,39.0293,39.1023,38.9636,39.1023,68896.0
2017-02-06 09:40:00,53.58,53.63,53.51,53.57,85923.0,39.095,39.1315,39.0439,39.0877,85923.0
2017-02-06 09:45:00,53.57,53.64,53.5,53.64,91230.0,39.0877,39.1387,39.0366,39.1387,91230.0
2017-02-06 09:50:00,53.63,53.75,53.63,53.73,54106.0,39.1315,39.219,39.1315,39.2044,54106.0
2017-02-06 09:55:00,53.73,53.78,53.7,53.71,56839.0,39.2044,39.2409,39.1825,39.1898,56839.0
2017-02-06 10:00:00,53.71,53.76,53.66,53.73,64612.0,39.1898,39.2263,39.1533,39.2044,64612.0
2017-02-06 10:05:00,53.73,53.73,53.6,53.65,50868.0,39.2044,39.2044,39.1096,39.146,50868.0
2017-02-06 10:10:00,53.66,53.68,53.64,53.66,44511.0,39.1533,39.1679,39.1387,39.1533,44511.0
2017-02-06 10:15:00,53.66,53.74,53.63,53.71,83731.0,39.1533,39.2117,39.1315,39.1898,83731.0
2017-02-06 10:20:00,53.71,53.72,53.66,53.68,81694.0,39.1898,39.1971,39.1533,39.1679,81694.0
2017-02-06 10:25:00,53.67,53.7,53.65,53.66,96763.0,39.1606,39.1825,39.146,39.1533,96763.0
2017-02-06 10:30:00,53.65,53.66,53.57,53.59,77904.0,39.146,39.1533,39.0877,39.1023,77904.0
2017-02-06 10:35:00,53.6,53.7,53.6,53.64,66814.0,39.1096,39.1825,39.1096,39.1387,66814.0
2017-02-06 10:40:00,53.63,53.65,53.59,53.63,46739.0,39.1315,39.146,39.1023,39.1315,46739.0
2017-02-06 10:45:00,53.63,53.65,53.57,53.59,36142.0,39.1315,39.146,39.0877,39.1023,36142.0
2017-02-06 10:50:00,53.59,53.64,53.58,53.63,28844.0,39.1023,39.1387,39.095,39.1315,28844.0
2017-02-06 10:55:00,53.63,53.66,53.56,53.56,41021.0,39.1315,39.1533,39.0804,39.0804,41021.0
2017-02-06 11:00:00,53.56,53.56,53.52,53.54,33699.0,39.0804,39.0804,39.0512,39.0658,33699.0
2017-02-06 11:05:00,53.55,53.58,53.53,53.56,26502.0,39.0731,39.095,39.0585,39.0804,26502.0
2017-02-06 11:10:00,53.57,53.58,53.51,53.53,29058.0,39.0877,39.095,39.0439,39.0585,29058.0
2017-02-06 11:15:00,53.52,53.55,53.51,53.51,27963.0,39.0512,39.0731,39.0439,39.0439,27963.0
2017-02-06 11:20:00,53.51,53.57,53.51,53.56,37971.0,39.0439,39.0877,39.0439,39.0804,37971.0
2017-02-06 11:25:00,53.57,53.61,53.56,53.58,42737.0,39.0877,39.1169,39.0804,39.095,42737.0
2017-02-06 11:30:00,53.58,53.6,53.57,53.58,40701.0,39.095,39.1096,39.0877,39.095,40701.0
2017-02-06 11:35:00,53.58,53.63,53.55,53.59,36460.0,39.095,39.1315,39.0731,39.1023,36460.0
2017-02-06 11:40:00,53.59,53.6,53.54,53.55,27731.0,39.1023,39.1096,39.0658,39.0731,27731.0
2017-02-06 11:45:00,53.54,53.57,53.51,53.52,28516.0,39.0658,39.0877,39.0439,39.0512,28516.0
2017-02-06 11:50:00,53.52,53.53,53.49,53.5,35627.0,39.0512,39.0585,39.0293,39.0366,35627.0
2017-02-06 11:55:00,53.5,53.53,53.47,53.49,22935.0,39.0366,39.0585,39.0147,39.0293,22935.0
2017-02-06 12:00:00,53.49,53.53,53.48,53.51,21910.0,39.0293,39.0585,39.022,39.0439,21910.0
2017-02-06 12:05:00,53.52,53.52,53.49,53.52,20751.0,39.0512,39.0512,39.0293,39.0512,20751.0
2017-02-06 12:10:00,53.53,53.58,53.52,53.58,28084.0,39.0585,39.095,39.0512,39.095,28084.0
2017-02-06 12:15:00,53.58,53.58,53.55,53.57,29410.0,39.095,39.095,39.0731,39.0877,29410.0
2017-02-06 12:20:00,53.57,53.59,53.55,53.58,25606.0,39.0877,39.1023,39.0731,39.095,25606.0
2017-02-06 12:25:00,53.58,53.59,53.55,53.56,22328.0,39.095,39.1023,39.0731,39.0804,22328.0
2017-02-06 12:30:00,53.56,53.56,53.5,53.51,28388.0,39.0804,39.0804,39.0366,39.0439,28388.0
2017-02-06 12:35:00,53.51,53.52,53.5,53.51,21247.0,39.0439,39.0512,39.0366,39.0439,21247.0
2017-02-06 12:40:00,53.51,53.53,53.48,53.49,74857.0,39.0439,39.0585,39.022,39.0293,74857.0
2017-02-06 12:45:00,53.48,53.5,53.47,53.48,40605.0,39.022,39.0366,39.0147,39.022,40605.0
2017-02-06 12:50:00,53.48,53.51,53.47,53.47,40910.0,39.022,39.0439,39.0147,39.0147,40910.0
2017-02-06 12:55:00,53.47,53.48,53.42,53.43,30279.0,39.0147,39.022,38.9782,38.9855,30279.0
2017-02-06 13:00:00,53.43,53.44,53.39,53.4,23213.0,38.9855,38.9928,38.9563,38.9636,23213.0
2017-02-06 13:05:00,53.39,53.42,53.38,53.41,28905.0,38.9563,38.9782,38.949,38.9709,28905.0
2017-02-06 13:10:00,53.42,53.42,53.35,53.37,35093.0,38.9782,38.9782,38.9271,38.9417,35093.0
2017-02-06 13:15:00,53.36,53.37,53.34,53.36,38665.0,38.9344,38.9417,38.9199,38.9344,38665.0
2017-02-06 13:20:00,53.37,53.41,53.36,53.41,18419.0,38.9417,38.9709,38.9344,38.9709,18419.0
2017-02-06 13:25:00,53.41,53.41,53.38,53.39,33342.0,38.9709,38.9709,38.949,38.9563,33342.0
2017-02-06 13:30:00,53.39,53.41,53.37,53.41,25100.0,38.9563,38.9709,38.9417,38.9709,25100.0
2017-02-06 13:35:00,53.4,53.42,53.37,53.38,29699.0,38.9636,38.9782,38.9417,38.949,29699.0
2017-02-06 13:40:00,53.38,53.4,53.38,53.39,25407.0,38.949,38.9636,38.949,38.9563,25407.0
2017-02-06 13:45:00,53.4,53.41,53.38,53.41,22199.0,38.9636,38.9709,38.949,38.9709,22199.0
2017-02-06 13:50:00,53.41,53.48,53.4,53.45,28546.0,38.9709,39.022,38.9636,39.0001,28546.0
2017-02-06 13:55:00,53.46,53.48,53.45,53.47,19272.0,39.0074,39.022,39.0001,39.0147,19272.0
2017-02-06 14:00:00,53.47,53.47,53.42,53.42,23371.0,39.0147,39.0147,38.9782,38.9782,23371.0
2017-02-06 14:05:00,53.42,53.43,53.39,53.43,20282.0,38.9782,38.9855,38.9563,38.9855,20282.0
2017-02-06 14:10:00,53.43,53.47,53.41,53.44,46959.0,38.9855,39.0147,38.9709,38.9928,46959.0
2017-02-06 14:15:00,53.44,53.46,53.42,53.44,28469.0,38.9928,39.0074,38.9782,38.9928,28469.0
2017-02-06 14:20:00,53.44,53.45,53.42,53.43,24281.0,38.9928,39.0001,38.9782,38.9855,24281.0
2017-02-06 14:25:00,53.42,53.44,53.39,53.42,39240.0,38.9782,38.9928,38.9563,38.9782,39240.0
2017-02-06 14:30:00,53.41,53.45,53.41,53.44,26300.0,38.9709,39.0001,38.9709,38.9928,26300.0
2017-02-06 14:35:00,53.44,53.44,53.41,53.42,20664.0,38.9928,38.9928,38.9709,38.9782,20664.0
2017-02-06 14:40:00,53.43,53.43,53.39,53.4,48080.0,38.9855,38.9855,38.9563,38.9636,48080.0
2017-02-06 14:45:00,53.4,53.42,53.37,53.37,45850.0,38.9636,38.9782,38.9417,38.9417,45850.0
2017-02-06 14:50:00,53.38,53.4,53.36,53.4,69536.0,38.949,38.9636,38.9344,38.9636,69536.0
2017-02-06 14:55:00,53.4,53.42,53.36,53.39,94004.0,38.9636,38.9782,38.9344,38.9563,94004.0
2017-02-06 15:00:00,53.39,53.4,53.36,53.37,41683.0,38.9563,38.9636,38.9344,38.9417,41683.0
2017-02-06 15:05:00,53.37,53.4,53.36,53.38,46830.0,38.9417,38.9636,38.9344,38.949,46830.0
2017-02-06 15:10:00,53.38,53.42,53.38,53.39,32390.0,38.949,38.9782,38.949,38.9563,32390.0
2017-02-06 15:15:00,53.4,53.44,53.4,53.41,97302.0,38.9636,38.9928,38.9636,38.9709,97302.0
2017-02-06 15:20:00,53.41,53.42,53.39,53.4,43103.0,38.9709,38.9782,38.9563,38.9636,43103.0
2017-02-06 15:25:00,53.4,53.41,53.39,53.4,21488.0,38.9636,38.9709,38.9563,38.9636,21488.0
2017-02-06 15:30:00,53.4,53.42,53.38,53.39,79118.0,38.9636,38.9782,38.949,38.9563,79118.0
2017-02-06 15:35:00,53.4,53.42,53.38,53.4,66727.0,38.9636,38.9782,38.949,38.9636,66727.0
2017-02-06 15:40:00,53.4,53.41,53.37,53.37,61765.0,38.9636,38.9709,38.9417,38.9417,61765.0
2017-02-06 15:45:00,53.38,53.39,53.36,53.37,67169.0,38.949,38.9563,38.9344,38.9417,67169.0
2017-02-06 15:50:00,53.37,53.39,53.36,53.38,73545.0,38.9417,38.9563,38.9344,38.949,73545.0
2017-02-06 15:55:00,53.37,53.43,53.37,53.39,365248.0,38.9417,38.9855,38.9417,38.9563,365248.0
2017-02-07 09:30:00,53.63,53.67,53.47,53.57,138793.0,39.1315,39.1606,39.0147,39.0877,138793.0
2017-02-07 09:35:00,53.56,53.62,53.49,53.59,80026.0,39.0804,39.1242,39.0293,39.1023,80026.0
2017-02-07 09:40:00,53.58,53.61,53.5,53.57,98900.0,39.095,39.1169,39.0366,39.0877,98900.0
2017-02-07 09:45:00,53.58,53.63,53.57,53.61,88490.0,39.095,39.1315,39.0877,39.1169,88490.0
2017-02-07 09:50:00,53.62,53.63,53.56,53.58,60306.0,39.1242,39.1315,39.0804,39.095,60306.0
2017-02-07 09:55:00,53.57,53.57,53.46,53.47,93783.0,39.0877,39.0877,39.0074,39.0147,93783.0
2017-02-07 10:00:00,53.46,53.49,53.44,53.45,125521.0,39.0074,39.0293,38.9928,39.0001,125521.0
2017-02-07 10:05:00,53.45,53.48,53.44,53.48,64550.0,39.0001,39.022,38.9928,39.022,64550.0
2017-02-07 10:10:00,53.47,53.49,53.43,53.44,30446.0,39.0147,39.0293,38.9855,38.9928,30446.0
2017-02-07 10:15:00,53.44,53.47,53.39,53.4,32853.0,38.9928,39.0147,38.9563,38.9636,32853.0
2017-02-07 10:20:00,53.39,53.39,53.33,53.34,32853.0,38.9563,38.9563,38.9126,38.9199,32853.0
2017-02-07 10:25:00,53.34,53.39,53.32,53.33,41172.0,38.9199,38.9563,38.9053,38.9126,41172.0
2017-02-07 10:30:00,53.34,53.34,53.23,53.27,109408.0,38.9199,38.9199,38.8396,38.8688,109408.0
2017-02-07 10:35:00,53.27,53.28,53.22,53.25,53755.0,38.8688,38.8761,38.8323,38.8542,53755.0
2017-02-07 10:40:00,53.25,53.28,53.23,53.27,89120.0,38.8542,38.8761,38.8396,38.8688,89120.0
2017-02-07 10:45:00,53.28,53.28,53.22,53.27,55759.0,38.8761,38.8761,38.8323,38.8688,55759.0
2017-02-07 10:50:00,53.27,53.34,53.27,53.34,66041.0,38.8688,38.9199,38.8688,38.9199,66041.0
2017-02-07 10:55:00,53.34,53.35,53.27,53.3,64948.0,38.9199,38.9271,38.8688,38.8907,64948.0
2017-02-07 11:00:00,53.29,53.37,53.29,53.36,51519.0,38.8834,38.9417,38.8834,38.9344,51519.0
2017-02-07 11:05:00,53.37,53.37,53.28,53.3,54348.0,38.9417,38.9417,38.8761,38.8907,54348.0
2017-02-07 11:10:00,53.29,53.31,53.27,53.29,31257.0,38.8834,38.898,38.8688,38.8834,31257.0
2017-02-07 11:15:00,53.29,53.31,53.27,53.28,51220.0,38.8834,38.898,38.8688,38.8761,51220.0
2017-02-07 11:20:00,53.28,53.29,53.26,53.28,43857.0,38.8761,38.8834,38.8615,38.8761,43857.0
2017-02-07 11:25:00,53.28,53.28,53.22,53.26,41025.0,38.8761,38.8761,38.8323,38.8615,41025.0
2017-02-07 11:30:00,53.25,53.3,53.24,53.3,28849.0,38.8542,38.8907,38.8469,38.8907,28849.0
2017-02-07 11:35:00,53.29,53.3,53.23,53.27,72660.0,38.8834,38.8907,38.8396,38.8688,72660.0
2017-02-07 11:40:00,53.27,53.28,53.22,53.22,32328.0,38.8688,38.8761,38.8323,38.8323,32328.0
2017-02-07 11:45:00,53.22,53.29,53.22,53.29,21651.0,38.8323,38.8834,38.8323,38.8834,21651.0
2017-02-07 11:50:00,53.29,53.33,53.29,53.32,64407.0,38.8834,38.9126,38.8834,38.9053,64407.0
2017-02-07 11:55:00,53.32,53.34,53.31,53.31,33885.0,38.9053,38.9199,38.898,38.898,33885.0
2017-02-07 12:00:00,53.32,53.36,53.31,53.35,20420.0,38.9053,38.9344,38.898,38.9271,20420.0
2017-02-07 12:05:00,53.34,53.36,53.32,53.33,35893.0,38.9199,38.9344,38.9053,38.9126,35893.0
2017-02-07 12:10:00,53.33,53.35,53.33,53.34,39199.0,38.9126,38.9271,38.9126,38.9199,39199.0
2017-02-07 12:15:00,53.34,53.34,53.26,53.28,43204.0,38.9199,38.9199,38.8615,38.8761,43204.0
2017-02-07 12:20:00,53.28,53.29,53.22,53.27,36052.0,38.8761,38.8834,38.8323,38.8688,36052.0
2017-02-07 12:25:00,53.27,53.27,53.17,53.19,32127.0,38.8688,38.8688,38.7958,38.8104,32127.0
2017-02-07 12:30:00,53.2,53.24,53.17,53.22,29950.0,38.8177,38.8469,38.7958,38.8323,29950.0
2017-02-07 12:35:00,53.22,53.23,53.19,53.23,11997.0,38.8323,38.8396,38.8104,38.8396,11997.0
2017-02-07 12:40:00,53.23,53.24,53.16,53.19,26752.0,38.8396,38.8469,38.7885,38.8104,26752.0
2017-02-07 12:45:00,53.2,53.2,53.12,53.13,47752.0,38.8177,38.8177,38.7593,38.7666,47752.0
2017-02-07 12:50:00,53.13,53.21,53.12,53.18,60751.0,38.7666,38.825,38.7593,38.8031,60751.0
2017-02-07 12:55:00,53.18,53.2,53.15,53.15,39318.0,38.8031,38.8177,38.7812,38.7812,39318.0
2017-02-07 13:00:00,53.15,53.16,53.12,53.13,26354.0,38.7812,38.7885,38.7593,38.7666,26354.0
2017-02-07 13:05:00,53.13,53.15,53.11,53.13,27543.0,38.7666,38.7812,38.752,38.7666,27543.0
2017-02-07 13:10:00,53.13,53.16,53.08,53.11,72363.0,38.7666,38.7885,38.7301,38.752,72363.0
2017-02-07 13:15:00,53.11,53.12,53.07,53.08,58080.0,38.752,38.7593,38.7228,38.7301,58080.0
2017-02-07 13:20:00,53.07,53.11,53.06,53.1,49512.0,38.7228,38.752,38.7155,38.7447,49512.0
2017-02-07 13:25:00,53.1,53.13,53.09,53.13,18995.0,38.7447,38.7666,38.7374,38.7666,18995.0
2017-02-07 13:30:00,53.12,53.14,53.1,53.12,33418.0,38.7593,38.7739,38.7447,38.7593,33418.0
2017-02-07 13:35:00,53.12,53.14,53.11,53.12,20441.0,38.7593,38.7739,38.752,38.7593,20441.0
2017-02-07 13:40:00,53.12,53.15,53.11,53.15,28172.0,38.7593,38.7812,38.752,38.7812,28172.0
2017-02-07 13:45:00,53.15,53.16,53.14,53.16,29821.0,38.7812,38.7885,38.7739,38.7885,29821.0
2017-02-07 13:50:00,53.16,53.21,53.15,53.16,47448.0,38.7885,38.825,38.7812,38.7885,47448.0
2017-02-07 13:55:00,53.16,53.21,53.16,53.2,38396.0,38.7885,38.825,38.7885,38.8177,38396.0
2017-02-07 14:00:00,53.2,53.22,53.18,53.18,33043.0,38.8177,38.8323,38.8031,38.8031,33043.0
2017-02-07 14:05:00,53.18,53.2,53.17,53.2,38295.0,38.8031,38.8177,38.7958,38.8177,38295.0
2017-02-07 14:10:00,53.2,53.2,53.17,53.19,36421.0,38.8177,38.8177,38.7958,38.8104,36421.0
2017-02-07 14:15:00,53.19,53.23,53.18,53.2,38643.0,38.8104,38.8396,38.8031,38.8177,38643.0
2017-02-07 14:20:00,53.2,53.23,53.19,53.21,47927.0,38.8177,38.8396,38.8104,38.825,47927.0
2017-02-07 14:25:00,53.21,53.22,53.2,53.21,26842.0,38.825,38.8323,38.8177,38.825,26842.0
2017-02-07 14:30:00,53.21,53.24,53.19,53.2,42849.0,38.825,38.8469,38.8104,38.8177,42849.0
2017-02-07 14:35:00,53.2,53.21,53.14,53.15,28290.0,38.8177,38.825,38.7739,38.7812,28290.0
2017-02-07 14:40:00,53.15,53.17,53.13,53.16,28883.0,38.7812,38.7958,38.7666,38.7885,28883.0
2017-02-07 14:45:00,53.16,53.17,53.13,53.16,52090.0,38.7885,38.7958,38.7666,38.7885,52090.0
2017-02-07 14:50:00,53.17,53.17,53.15,53.16,31724.0,38.7958,38.7958,38.7812,38.7885,31724.0
2017-02-07 14:55:00,53.16,53.18,53.16,53.18,30538.0,38.7885,38.8031,38.7885,38.8031,30538.0
2017-02-07 15:00:00,53.18,53.24,53.17,53.22,58829.0,38.8031,38.8469,38.7958,38.8323,58829.0
2017-02-07 15:05:00,53.21,53.22,53.19,53.2,32495.0,38.825,38.8323,38.8104,38.8177,32495.0
2017-02-07 15:10:00,53.21,53.21,53.19,53.2,24415.0,38.825,38.825,38.8104,38.8177,24415.0
2017-02-07 15:15:00,53.21,53.21,53.18,53.19,44332.0,38.825,38.825,38.8031,38.8104,44332.0
2017-02-07 15:20:00,53.19,53.21,53.15,53.16,61916.0,38.8104,38.825,38.7812,38.7885,61916.0
2017-02-07 15:25:00,53.17,53.19,53.16,53.17,27935.0,38.7958,38.8104,38.7885,38.7958,27935.0
2017-02-07 15:30:00,53.17,53.17,53.14,53.16,51691.0,38.7958,38.7958,38.7739,38.7885,51691.0
2017-02-07 15:35:00,53.16,53.16,53.12,53.13,70879.0,38.7885,38.7885,38.7593,38.7666,70879.0
2017-02-07 15:40:00,53.13,53.18,53.12,53.16,64514.0,38.7666,38.8031,38.7593,38.7885,64514.0
2017-02-07 15:45:00,53.17,53.18,53.15,53.16,84117.0,38.7958,38.8031,38.7812,38.7885,84117.0
2017-02-07 15:50:00,53.17,53.18,53.14,53.16,144408.0,38.7958,38.8031,38.7739,38.7885,144408.0
2017-02-07 15:55:00,53.16,53.2,53.16,53.19,183844.0,38.7885,38.8177,38.7885,38.8104,183844.0
2017-02-08 09:30:00,52.89,52.95,52.79,52.81,126388.0,38.5915,38.6353,38.5185,38.5331,126388.0
2017-02-08 09:35:00,52.81,52.82,52.68,52.74,96204.0,38.5331,38.5404,38.4383,38.4821,96204.0
2017-02-08 09:40:00,52.74,52.75,52.66,52.68,66426.0,38.4821,38.4894,38.4237,38.4383,66426.0
2017-02-08 09:45:00,52.68,52.68,52.56,52.57,110995.0,38.4383,38.4383,38.3507,38.358,110995.0
2017-02-08 09:50:00,52.56,52.64,52.53,52.62,69112.0,38.3507,38.4091,38.3288,38.3945,69112.0
2017-02-08 09:55:00,52.62,52.71,52.62,52.67,80229.0,38.3945,38.4602,38.3945,38.431,80229.0
2017-02-08 10:00:00,52.67,52.8,52.67,52.78,67232.0,38.431,38.5258,38.431,38.5112,67232.0
2017-02-08 10:05:00,52.77,52.79,52.71,52.72,87538.0,38.5039,38.5185,38.4602,38.4675,87538.0
2017-02-08 10:10:00,52.71,52.75,52.7,52.73,75040.0,38.4602,38.4894,38.4529,38.4748,75040.0
2017-02-08 10:15:00,52.73,52.79,52.66,52.71,59216.0,38.4748,38.5185,38.4237,38.4602,59216.0
2017-02-08 10:20:00,52.71,52.78,52.69,52.76,76111.0,38.4602,38.5112,38.4456,38.4966,76111.0
2017-02-08 10:25:00,52.76,52.77,52.71,52.74,45093.0,38.4966,38.5039,38.4602,38.4821,45093.0
2017-02-08 10:30:00,52.74,52.78,52.71,52.75,283725.0,38.4821,38.5112,38.4602,38.4894,283725.0
2017-02-08 10:35:00,52.75,52.76,52.71,52.73,87023.0,38.4894,38.4966,38.4602,38.4748,87023.0
2017-02-08 10:40:00,52.73,52.77,52.69,52.73,43731.0,38.4748,38.5039,38.4456,38.4748,43731.0
2017-02-08 10:45:00,52.73,52.77,52.72,52.75,51519.0,38.4748,38.5039,38.4675,38.4894,51519.0
2017-02-08 10:50:00,52.76,52.8,52.69,52.75,41540.0,38.4966,38.5258,38.4456,38.4894,41540.0
2017-02-08 10:55:00,52.76,52.81,52.74,52.81,19035.0,38.4966,38.5331,38.4821,38.5331,19035.0
2017-02-08 11:00:00,52.81,52.91,52.78,52.89,42696.0,38.5331,38.6061,38.5112,38.5915,42696.0
2017-02-08 11:05:00,52.9,52.92,52.85,52.87,32800.0,38.5988,38.6134,38.5623,38.5769,32800.0
2017-02-08 11:10:00,52.87,52.94,52.87,52.91,50285.0,38.5769,38.628,38.5769,38.6061,50285.0
2017-02-08 11:15:00,52.9,52.92,52.88,52.92,35938.0,38.5988,38.6134,38.5842,38.6134,35938.0
2017-02-08 11:20:00,52.92,52.98,52.92,52.94,43393.0,38.6134,38.6572,38.6134,38.628,43393.0
2017-02-08 11:25:00,52.94,52.97,52.87,52.88,74563.0,38.628,38.6499,38.5769,38.5842,74563.0
2017-02-08 11:30:00,52.87,52.92,52.87,52.91,20510.0,38.5769,38.6134,38.5769,38.6061,20510.0
2017-02-08 11:35:00,52.91,52.92,52.83,52.84,39223.0,38.6061,38.6134,38.5477,38.555,39223.0
2017-02-08 11:40:00,52.84,52.87,52.81,52.83,25226.0,38.555,38.5769,38.5331,38.5477,25226.0
2017-02-08 11:45:00,52.82,52.83,52.75,52.76,39059.0,38.5404,38.5477,38.4894,38.4966,39059.0
2017-02-08 11:50:00,52.76,52.79,52.74,52.75,19461.0,38.4966,38.5185,38.4821,38.4894,19461.0
2017-02-08 11:55:00,52.76,52.76,52.72,52.72,48260.0,38.4966,38.4966,38.4675,38.4675,48260.0
2017-02-08 12:00:00,52.72,52.8,52.71,52.79,39931.0,38.4675,38.5258,38.4602,38.5185,39931.0
2017-02-08 12:05:00,52.79,52.8,52.78,52.79,21485.0,38.5185,38.5258,38.5112,38.5185,21485.0
2017-02-08 12:10:00,52.78,52.78,52.72,52.73,20254.0,38.5112,38.5112,38.4675,38.4748,20254.0
2017-02-08 12:15:00,52.73,52.78,52.72,52.77,15042.0,38.4748,38.5112,38.4675,38.5039,15042.0
2017-02-08 12:20:00,52.78,52.79,52.77,52.79,15664.0,38.5112,38.5185,38.5039,38.5185,15664.0
2017-02-08 12:25:00,52.79,52.8,52.74,52.76,30623.0,38.5185,38.5258,38.4821,38.4966,30623.0
2017-02-08 12:30:00,52.76,52.77,52.74,52.77,23681.0,38.4966,38.5039,38.4821,38.5039,23681.0
2017-02-08 12:35:00,52.78,52.78,52.73,52.74,23040.0,38.5112,38.5112,38.4748,38.4821,23040.0
2017-02-08 12:40:00,52.74,52.76,52.73,52.75,22692.0,38.4821,38.4966,38.4748,38.4894,22692.0
2017-02-08 12:45:00,52.75,52.75,52.71,52.74,19309.0,38.4894,38.4894,38.4602,38.4821,19309.0
2017-02-08 12:50:00,52.74,52.76,52.73,52.75,30483.0,38.4821,38.4966,38.4748,38.4894,30483.0
2017-02-08 12:55:00,52.76,52.77,52.73,52.75,46186.0,38.4966,38.5039,38.4748,38.4894,46186.0
2017-02-08 13:00:00,52.75,52.81,52.74,52.81,34059.0,38.4894,38.5331,38.4821,38.5331,34059.0
2017-02-08 13:05:00,52.81,52.82,52.79,52.81,17468.0,38.5331,38.5404,38.5185,38.5331,17468.0
2017-02-08 13:10:00,52.82,52.82,52.79,52.79,13616.0,38.5404,38.5404,38.5185,38.5185,13616.0
2017-02-08 13:15:00,52.8,52.85,52.79,52.83,29186.0,38.5258,38.5623,38.5185,38.5477,29186.0
2017-02-08 13:20:00,52.83,52.85,52.82,52.84,32095.0,38.5477,38.5623,38.5404,38.555,32095.0
2017-02-08 13:25:00,52.85,52.9,52.84,52.9,39180.0,38.5623,38.5988,38.555,38.5988,39180.0
2017-02-08 13:30:00,52.91,52.97,52.91,52.96,33415.0,38.6061,38.6499,38.6061,38.6426,33415.0
2017-02-08 13:35:00,52.97,52.97,52.93,52.97,26344.0,38.6499,38.6499,38.6207,38.6499,26344.0
2017-02-08 13:40:00,52.96,52.96,52.91,52.94,27785.0,38.6426,38.6426,38.6061,38.628,27785.0
2017-02-08 13:45:00,52.94,52.98,52.93,52.97,19297.0,38.628,38.6572,38.6207,38.6499,19297.0
2017-02-08 13:50:00,52.98,52.98,52.96,52.97,12037.0,38.6572,38.6572,38.6426,38.6499,12037.0
2017-02-08 13:55:00,52.96,53.0,52.95,52.98,27061.0,38.6426,38.6718,38.6353,38.6572,27061.0
2017-02-08 14:00:00,52.97,52.98,52.94,52.94,20071.0,38.6499,38.6572,38.628,38.628,20071.0
2017-02-08 14:05:00,52.94,52.95,52.91,52.92,30355.0,38.628,38.6353,38.6061,38.6134,30355.0
2017-02-08 14:10:00,52.92,52.95,52.9,52.91,26736.0,38.6134,38.6353,38.5988,38.6061,26736.0
2017-02-08 14:15:00,52.92,52.97,52.91,52.97,18517.0,38.6134,38.6499,38.6061,38.6499,18517.0
2017-02-08 14:20:00,52.97,52.98,52.95,52.96,26855.0,38.6499,38.6572,38.6353,38.6426,26855.0
2017-02-08 14:25:00,52.97,52.97,52.94,52.95,12440.0,38.6499,38.6499,38.628,38.6353,12440.0
2017-02-08 14:30:00,52.95,52.97,52.94,52.97,20915.0,38.6353,38.6499,38.628,38.6499,20915.0
2017-02-08 14:35:00,52.97,52.98,52.94,52.97,23176.0,38.6499,38.6572,38.628,38.6499,23176.0
2017-02-08 14:40:00,52.97,52.99,52.95,52.96,44739.0,38.6499,38.6645,38.6353,38.6426,44739.0
2017-02-08 14:45:00,52.96,52.96,52.93,52.94,48896.0,38.6426,38.6426,38.6207,38.628,48896.0
2017-02-08 14:50:00,52.95,52.97,52.94,52.95,22734.0,38.6353,38.6499,38.628,38.6353,22734.0
2017-02-08 14:55:00,52.96,52.96,52.91,52.93,22563.0,38.6426,38.6426,38.6061,38.6207,22563.0
2017-02-08 15:00:00,52.93,52.94,52.89,52.94,34659.0,38.6207,38.628,38.5915,38.628,34659.0
2017-02-08 15:05:00,52.94,52.96,52.92,52.94,29024.0,38.628,38.6426,38.6134,38.628,29024.0
2017-02-08 15:10:00,52.95,52.95,52.93,52.95,29941.0,38.6353,38.6353,38.6207,38.6353,29941.0
2017-02-08 15:15:00,52.95,52.96,52.94,52.96,34481.0,38.6353,38.6426,38.628,38.6426,34481.0
2017-02-08 15:20:00,52.96,52.96,52.93,52.96,35817.0,38.6426,38.6426,38.6207,38.6426,35817.0
2017-02-08 15:25:00,52.96,53.02,52.95,53.0,68095.0,38.6426,38.6864,38.6353,38.6718,68095.0
2017-02-08 15:30:00,53.01,53.02,52.97,52.97,57815.0,38.6791,38.6864,38.6499,38.6499,57815.0
2017-02-08 15:35:00,52.98,53.01,52.95,52.96,214936.0,38.6572,38.6791,38.6353,38.6426,214936.0
2017-02-08 15:40:00,52.96,52.96,52.9,52.91,477790.0,38.6426,38.6426,38.5988,38.6061,477790.0
2017-02-08 15:45:00,52.91,52.91,52.85,52.88,203559.0,38.6061,38.6061,38.5623,38.5842,203559.0
2017-02-08 15:50:00,52.89,52.89,52.86,52.89,156654.0,38.5915,38.5915,38.5696,38.5915,156654.0
2017-02-08 15:55:00,52.89,52.9,52.87,52.88,224491.0,38.5915,38.5988,38.5769,38.5842,224491.0
2017-02-09 09:30:00,53.06,53.21,53.03,53.08,77586.0,38.7155,38.825,38.6937,38.7301,77586.0
2017-02-09 09:35:00,53.07,53.09,53.02,53.08,70104.0,38.7228,38.7374,38.6864,38.7301,70104.0
2017-02-09 09:40:00,53.09,53.16,53.06,53.08,55295.0,38.7374,38.7885,38.7155,38.7301,55295.0
2017-02-09 09:45:00,53.08,53.08,52.94,52.95,53464.0,38.7301,38.7301,38.628,38.6353,53464.0
2017-02-09 09:50:00,52.95,53.02,52.92,52.98,47982.0,38.6353,38.6864,38.6134,38.6572,47982.0
2017-02-09 09:55:00,52.98,52.99,52.92,52.94,80790.0,38.6572,38.6645,38.6134,38.628,80790.0
2017-02-09 10:00:00,52.95,53.04,52.93,53.01,59242.0,38.6353,38.701,38.6207,38.6791,59242.0
2017-02-09 10:05:00,53.01,53.01,52.94,52.99,38606.0,38.6791,38.6791,38.628,38.6645,38606.0
2017-02-09 10:10:00,52.99,53.03,52.97,53.03,34610.0,38.6645,38.6937,38.6499,38.6937,34610.0
2017-02-09 10:15:00,53.03,53.09,53.02,53.06,30776.0,38.6937,38.7374,38.6864,38.7155,30776.0
2017-02-09 10:20:00,53.06,53.18,53.05,53.17,45289.0,38.7155,38.8031,38.7083,38.7958,45289.0
2017-02-09 10:25:00,53.18,53.2,53.13,53.17,64573.0,38.8031,38.8177,38.7666,38.7958,64573.0
2017-02-09 10:30:00,53.18,53.25,53.17,53.22,47862.0,38.8031,38.8542,38.7958,38.8323,47862.0
2017-02-09 10:35:00,53.21,53.23,53.18,53.18,58920.0,38.825,38.8396,38.8031,38.8031,58920.0
2017-02-09 10:40:00,53.19,53.29,53.18,53.26,53981.0,38.8104,38.8834,38.8031,38.8615,53981.0
2017-02-09 10:45:00,53.26,53.36,53.25,53.35,124656.0,38.8615,38.9344,38.8542,38.9271,124656.0
2017-02-09 10:50:00,53.34,53.36,53.3,53.34,43857.0,38.9199,38.9344,38.8907,38.9199,43857.0
2017-02-09 10:55:00,53.33,53.39,53.31,53.38,35609.0,38.9126,38.9563,38.898,38.949,35609.0
2017-02-09 11:00:00,53.38,53.44,53.37,53.42,45964.0,38.949,38.9928,38.9417,38.9782,45964.0
2017-02-09 11:05:00,53.41,53.44,53.41,53.41,54169.0,38.9709,38.9928,38.9709,38.9709,54169.0
2017-02-09 11:10:00,53.42,53.48,53.41,53.48,46989.0,38.9782,39.022,38.9709,39.022,46989.0
2017-02-09 11:15:00,53.49,53.54,53.48,53.48,76829.0,39.0293,39.0658,39.022,39.022,76829.0
2017-02-09 11:20:00,53.48,53.57,53.47,53.54,88229.0,39.022,39.0877,39.0147,39.0658,88229.0
2017-02-09 11:25:00,53.54,53.64,53.54,53.62,53605.0,39.0658,39.1387,39.0658,39.1242,53605.0
2017-02-09 11:30:00,53.62,53.63,53.48,53.49,81171.0,39.1242,39.1315,39.022,39.0293,81171.0
2017-02-09 11:35:00,53.49,53.49,53.41,53.44,85548.0,39.0293,39.0293,38.9709,38.9928,85548.0
2017-02-09 11:40:00,53.44,53.49,53.42,53.48,40408.0,38.9928,39.0293,38.9782,39.022,40408.0
2017-02-09 11:45:00,53.47,53.49,53.44,53.47,27387.0,39.0147,39.0293,38.9928,39.0147,27387.0
2017-02-09 11:50:00,53.47,53.5,53.45,53.46,22502.0,39.0147,39.0366,39.0001,39.0074,22502.0
2017-02-09 11:55:00,53.47,53.51,53.46,53.51,28821.0,39.0147,39.0439,39.0074,39.0439,28821.0
2017-02-09 12:00:00,53.5,53.54,53.47,53.51,37315.0,39.0366,39.0658,39.0147,39.0439,37315.0
2017-02-09 12:05:00,53.51,53.58,53.5,53.58,44639.0,39.0439,39.095,39.0366,39.095,44639.0
2017-02-09 12:10:00,53.58,53.59,53.55,53.56,27945.0,39.095,39.1023,39.0731,39.0804,27945.0
2017-02-09 12:15:00,53.56,53.58,53.55,53.58,29450.0,39.0804,39.095,39.0731,39.095,29450.0
2017-02-09 12:20:00,53.57,53.58,53.53,53.54,53982.0,39.0877,39.095,39.0585,39.0658,53982.0
2017-02-09 12:25:00,53.55,53.56,53.48,53.5,38291.0,39.0731,39.0804,39.022,39.0366,38291.0
2017-02-09 12:30:00,53.51,53.52,53.48,53.48,16967.0,39.0439,39.0512,39.022,39.022,16967.0
2017-02-09 12:35:00,53.47,53.51,53.46,53.49,16496.0,39.0147,39.0439,39.0074,39.0293,16496.0
2017-02-09 12:40:00,53.49,53.51,53.48,53.51,15453.0,39.0293,39.0439,39.022,39.0439,15453.0
2017-02-09 12:45:00,53.52,53.52,53.48,53.5,16093.0,39.0512,39.0512,39.022,39.0366,16093.0
2017-02-09 12:50:00,53.51,53.52,53.46,53.52,40881.0,39.0439,39.0512,39.0074,39.0512,40881.0
2017-02-09 12:55:00,53.52,53.55,53.52,53.55,69379.0,39.0512,39.0731,39.0512,39.0731,69379.0
2017-02-09 13:00:00,53.54,53.58,53.52,53.57,65403.0,39.0658,39.095,39.0512,39.0877,65403.0
2017-02-09 13:05:00,53.57,53.58,53.5,53.52,40447.0,39.0877,39.095,39.0366,39.0512,40447.0
2017-02-09 13:10:00,53.53,53.55,53.51,53.52,21352.0,39.0585,39.0731,39.0439,39.0512,21352.0
2017-02-09 13:15:00,53.52,53.53,53.48,53.48,18508.0,39.0512,39.0585,39.022,39.022,18508.0
2017-02-09 13:20:00,53.48,53.48,53.43,53.44,43278.0,39.022,39.022,38.9855,38.9928,43278.0
2017-02-09 13:25:00,53.45,53.47,53.45,53.46,28440.0,39.0001,39.0147,39.0001,39.0074,28440.0
2017-02-09 13:30:00,53.46,53.46,53.41,53.43,25985.0,39.0074,39.0074,38.9709,38.9855,25985.0
2017-02-09 13:35:00,53.44,53.44,53.39,53.4,11513.0,38.9928,38.9928,38.9563,38.9636,11513.0
2017-02-09 13:40:00,53.4,53.45,53.4,53.45,19747.0,38.9636,39.0001,38.9636,39.0001,19747.0
2017-02-09 13:45:00,53.45,53.46,53.43,53.46,18085.0,39.0001,39.0074,38.9855,39.0074,18085.0
2017-02-09 13:50:00,53.46,53.49,53.45,53.48,54619.0,39.0074,39.0293,39.0001,39.022,54619.0
2017-02-09 13:55:00,53.49,53.55,53.48,53.55,60473.0,39.0293,39.0731,39.022,39.0731,60473.0
2017-02-09 14:00:00,53.54,53.57,53.53,53.54,31239.0,39.0658,39.0877,39.0585,39.0658,31239.0
2017-02-09 14:05:00,53.53,53.54,53.5,53.52,25307.0,39.0585,39.0658,39.0366,39.0512,25307.0
2017-02-09 14:10:00,53.51,53.54,53.5,53.5,40239.0,39.0439,39.0658,39.0366,39.0366,40239.0
2017-02-09 14:15:00,53.51,53.51,53.47,53.48,29111.0,39.0439,39.0439,39.0147,39.022,29111.0
2017-02-09 14:20:00,53.48,53.49,53.47,53.48,25447.0,39.022,39.0293,39.0147,39.022,25447.0
2017-02-09 14:25:00,53.47,53.48,53.46,53.47,33664.0,39.0147,39.022,39.0074,39.0147,33664.0
2017-02-09 14:30:00,53.47,53.47,53.46,53.47,9336.0,39.0147,39.0147,39.0074,39.0147,9336.0
2017-02-09 14:35:00,53.47,53.53,53.46,53.53,40698.0,39.0147,39.0585,39.0074,39.0585,40698.0
2017-02-09 14:40:00,53.52,53.54,53.51,53.52,35388.0,39.0512,39.0658,39.0439,39.0512,35388.0
2017-02-09 14:45:00,53.53,53.54,53.51,53.52,21262.0,39.0585,39.0658,39.0439,39.0512,21262.0
2017-02-09 14:50:00,53.52,53.52,53.49,53.5,52210.0,39.0512,39.0512,39.0293,39.0366,52210.0
2017-02-09 14:55:00,53.5,53.57,53.5,53.54,97843.0,39.0366,39.0877,39.0366,39.0658,97843.0
2017-02-09 15:00:00,53.55,53.58,53.54,53.56,33116.0,39.0731,39.095,39.0658,39.0804,33116.0
2017-02-09 15:05:00,53.56,53.57,53.52,53.54,34952.0,39.0804,39.0877,39.0512,39.0658,34952.0
2017-02-09 15:10:00,53.54,53.55,53.52,53.52,22125.0,39.0658,39.0731,39.0512,39.0512,22125.0
2017-02-09 15:15:00,53.53,53.54,53.51,53.52,27058.0,39.0585,39.0658,39.0439,39.0512,27058.0
2017-02-09 15:20:00,53.52,53.53,53.48,53.5,64505.0,39.0512,39.0585,39.022,39.0366,64505.0
2017-02-09 15:25:00,53.49,53.52,53.49,53.51,25816.0,39.0293,39.0512,39.0293,39.0439,25816.0
2017-02-09 15:30:00,53.5,53.51,53.46,53.5,49449.0,39.0366,39.0439,39.0074,39.0366,49449.0
2017-02-09 15:35:00,53.5,53.53,53.48,53.52,56297.0,39.0366,39.0585,39.022,39.0512,56297.0
2017-02-09 15:40:00,53.52,53.55,53.5,53.55,78817.0,39.0512,39.0731,39.0366,39.0731,78817.0
2017-02-09 15:45:00,53.55,53.55,53.49,53.53,108298.0,39.0731,39.0731,39.0293,39.0585,108298.0
2017-02-09 15:50:00,53.53,53.56,53.51,53.55,130861.0,39.0585,39.0804,39.0439,39.0731,130861.0
2017-02-09 15:55:00,53.54,53.59,53.52,53.52,318349.0,39.0658,39.1023,39.0512,39.0512,318349.0
2017-02-10 09:30:00,53.81,53.84,53.68,53.8,100657.0,39.2628,39.2847,39.1679,39.2555,100657.0
2017-02-10 09:35:00,53.81,53.81,53.64,53.68,49359.0,39.2628,39.2628,39.1387,39.1679,49359.0
2017-02-10 09:40:00,53.68,53.69,53.61,53.66,57713.0,39.1679,39.1752,39.1169,39.1533,57713.0
2017-02-10 09:45:00,53.65,53.67,53.58,53.59,63769.0,39.146,39.1606,39.095,39.1023,63769.0
2017-02-10 09:50:00,53.59,53.64,53.54,53.54,35168.0,39.1023,39.1387,39.0658,39.0658,35168.0
2017-02-10 09:55:00,53.55,53.64,53.53,53.61,35555.0,39.0731,39.1387,39.0585,39.1169,35555.0
2017-02-10 10:00:00,53.6,53.66,53.58,53.62,39161.0,39.1096,39.1533,39.095,39.1242,39161.0
2017-02-10 10:05:00,53.62,53.64,53.58,53.63,46893.0,39.1242,39.1387,39.095,39.1315,46893.0
2017-02-10 10:10:00,53.63,53.66,53.6,53.65,32288.0,39.1315,39.1533,39.1096,39.146,32288.0
2017-02-10 10:15:00,53.66,53.66,53.58,53.61,58583.0,39.1533,39.1533,39.095,39.1169,58583.0
2017-02-10 10:20:00,53.61,53.64,53.57,53.6,33703.0,39.1169,39.1387,39.0877,39.1096,33703.0
2017-02-10 10:25:00,53.6,53.64,53.59,53.62,21367.0,39.1096,39.1387,39.1023,39.1242,21367.0
2017-02-10 10:30:00,53.61,53.71,53.59,53.7,40911.0,39.1169,39.1898,39.1023,39.1825,40911.0
2017-02-10 10:35:00,53.71,53.73,53.65,53.69,107402.0,39.1898,39.2044,39.146,39.1752,107402.0
2017-02-10 10:40:00,53.7,53.74,53.67,53.73,74838.0,39.1825,39.2117,39.1606,39.2044,74838.0
2017-02-10 10:45:00,53.73,53.81,53.71,53.78,48980.0,39.2044,39.2628,39.1898,39.2409,48980.0
2017-02-10 10:50:00,53.78,53.79,53.73,53.75,29362.0,39.2409,39.2482,39.2044,39.219,29362.0
2017-02-10 10:55:00,53.75,53.76,53.71,53.71,37872.0,39.219,39.2263,39.1898,39.1898,37872.0
2017-02-10 11:00:00,53.71,53.72,53.64,53.67,50778.0,39.1898,39.1971,39.1387,39.1606,50778.0
2017-02-10 11:05:00,53.67,53.69,53.64,53.64,43159.0,39.1606,39.1752,39.1387,39.1387,43159.0
2017-02-10 11:10:00,53.64,53.69,53.64,53.67,26147.0,39.1387,39.1752,39.1387,39.1606,26147.0
2017-02-10 11:15:00,53.67,53.7,53.65,53.69,25913.0,39.1606,39.1825,39.146,39.1752,25913.0
2017-02-10 11:20:00,53.69,53.7,53.66,53.7,33978.0,39.1752,39.1825,39.1533,39.1825,33978.0
2017-02-10 11:25:00,53.69,53.69,53.6,53.62,41769.0,39.1752,39.1752,39.1096,39.1242,41769.0
2017-02-10 11:30:00,53.62,53.65,53.61,53.64,54297.0,39.1242,39.146,39.1169,39.1387,54297.0
2017-02-10 11:35:00,53.63,53.67,53.62,53.62,38567.0,39.1315,39.1606,39.1242,39.1242,38567.0
2017-02-10 11:40:00,53.62,53.66,53.61,53.65,28401.0,39.1242,39.1533,39.1169,39.146,28401.0
2017-02-10 11:45:00,53.65,53.65,53.61,53.65,24133.0,39.146,39.146,39.1169,39.146,24133.0
2017-02-10 11:50:00,53.64,53.64,53.58,53.59,18433.0,39.1387,39.1387,39.095,39.1023,18433.0
2017-02-10 11:55:00,53.59,53.61,53.56,53.58,21840.0,39.1023,39.1169,39.0804,39.095,21840.0
2017-02-10 12:00:00,53.58,53.59,53.55,53.56,23985.0,39.095,39.1023,39.0731,39.0804,23985.0
2017-02-10 12:05:00,53.57,53.62,53.56,53.61,12299.0,39.0877,39.1242,39.0804,39.1169,12299.0
2017-02-10 12:10:00,53.62,53.62,53.59,53.61,59839.0,39.1242,39.1242,39.1023,39.1169,59839.0
2017-02-10 12:15:00,53.61,53.62,53.58,53.6,21102.0,39.1169,39.1242,39.095,39.1096,21102.0
2017-02-10 12:20:00,53.6,53.62,53.59,53.62,9451.0,39.1096,39.1242,39.1023,39.1242,9451.0
2017-02-10 12:25:00,53.62,53.64,53.58,53.59,26491.0,39.1242,39.1387,39.095,39.1023,26491.0
2017-02-10 12:30:00,53.6,53.62,53.58,53.59,26150.0,39.1096,39.1242,39.095,39.1023,26150.0
2017-02-10 12:35:00,53.59,53.6,53.56,53.56,13989.0,39.1023,39.1096,39.0804,39.0804,13989.0
2017-02-10 12:40:00,53.56,53.57,53.54,53.55,18606.0,39.0804,39.0877,39.0658,39.0731,18606.0
2017-02-10 12:45:00,53.54,53.59,53.53,53.59,19610.0,39.0658,39.1023,39.0585,39.1023,19610.0
2017-02-10 12:50:00,53.58,53.59,53.53,53.53,25770.0,39.095,39.1023,39.0585,39.0585,25770.0
2017-02-10 12:55:00,53.53,53.56,53.51,53.52,21318.0,39.0585,39.0804,39.0439,39.0512,21318.0
2017-02-10 13:00:00,53.51,53.54,53.5,53.51,22853.0,39.0439,39.0658,39.0366,39.0439,22853.0
2017-02-10 13:05:00,53.5,53.57,53.49,53.55,30061.0,39.0366,39.0877,39.0293,39.0731,30061.0
2017-02-10 13:10:00,53.54,53.58,53.53,53.57,24057.0,39.0658,39.095,39.0585,39.0877,24057.0
2017-02-10 13:15:00,53.57,53.62,53.56,53.62,96780.0,39.0877,39.1242,39.0804,39.1242,96780.0
2017-02-10 13:20:00,53.62,53.67,53.62,53.66,34180.0,39.1242,39.1606,39.1242,39.1533,34180.0
2017-02-10 13:25:00,53.67,53.68,53.64,53.68,35647.0,39.1606,39.1679,39.1387,39.1679,35647.0
2017-02-10 13:30:00,53.68,53.7,53.67,53.69,33199.0,39.1679,39.1825,39.1606,39.1752,33199.0
2017-02-10 13:35:00,53.69,53.72,53.67,53.7,36238.0,39.1752,39.1971,39.1606,39.1825,36238.0
2017-02-10 13:40:00,53.7,53.77,53.7,53.75,90207.0,39.1825,39.2336,39.1825,39.219,90207.0
2017-02-10 13:45:00,53.76,53.85,53.75,53.84,103081.0,39.2263,39.292,39.219,39.2847,103081.0
2017-02-10 13:50:00,53.85,53.85,53.74,53.75,84926.0,39.292,39.292,39.2117,39.219,84926.0
2017-02-10 13:55:00,53.75,53.77,53.72,53.73,27404.0,39.219,39.2336,39.1971,39.2044,27404.0
2017-02-10 14:00:00,53.73,53.73,53.68,53.7,23445.0,39.2044,39.2044,39.1679,39.1825,23445.0
2017-02-10 14:05:00,53.7,53.74,53.67,53.73,24274.0,39.1825,39.2117,39.1606,39.2044,24274.0
2017-02-10 14:10:00,53.72,53.76,53.72,53.75,20722.0,39.1971,39.2263,39.1971,39.219,20722.0
2017-02-10 14:15:00,53.75,53.76,53.73,53.74,50717.0,39.219,39.2263,39.2044,39.2117,50717.0
2017-02-10 14:20:00,53.73,53.77,53.73,53.75,19795.0,39.2044,39.2336,39.2044,39.219,19795.0
2017-02-10 14:25:00,53.74,53.75,53.71,53.71,31155.0,39.2117,39.219,39.1898,39.1898,31155.0
2017-02-10 14:30:00,53.72,53.73,53.69,53.69,22048.0,39.1971,39.2044,39.1752,39.1752,22048.0
2017-02-10 14:35:00,53.69,53.69,53.65,53.69,35464.0,39.1752,39.1752,39.146,39.1752,35464.0
2017-02-10 14:40:00,53.68,53.69,53.66,53.69,24325.0,39.1679,39.1752,39.1533,39.1752,24325.0
2017-02-10 14:45:00,53.68,53.69,53.66,53.68,24251.0,39.1679,39.1752,39.1533,39.1679,24251.0
2017-02-10 14:50:00,53.69,53.69,53.64,53.65,26432.0,39.1752,39.1752,39.1387,39.146,26432.0
2017-02-10 14:55:00,53.65,53.65,53.63,53.64,18500.0,39.146,39.146,39.1315,39.1387,18500.0
2017-02-10 15:00:00,53.65,53.65,53.62,53.63,26645.0,39.146,39.146,39.1242,39.1315,26645.0
2017-02-10 15:05:00,53.63,53.65,53.62,53.62,34336.0,39.1315,39.146,39.1242,39.1242,34336.0
2017-02-10 15:10:00,53.63,53.66,53.62,53.65,27217.0,39.1315,39.1533,39.1242,39.146,27217.0
2017-02-10 15:15:00,53.66,53.7,53.64,53.7,46219.0,39.1533,39.1825,39.1387,39.1825,46219.0
2017-02-10 15:20:00,53.7,53.7,53.65,53.68,35871.0,39.1825,39.1825,39.146,39.1679,35871.0
2017-02-10 15:25:00,53.68,53.7,53.66,53.67,31603.0,39.1679,39.1825,39.1533,39.1606,31603.0
2017-02-10 15:30:00,53.68,53.69,53.66,53.66,58456.0,39.1679,39.1752,39.1533,39.1533,58456.0
2017-02-10 15:35:00,53.67,53.67,53.62,53.64,82155.0,39.1606,39.1606,39.1242,39.1387,82155.0
2017-02-10 15:40:00,53.65,53.66,53.63,53.64,72591.0,39.146,39.1533,39.1315,39.1387,72591.0
2017-02-10 15:45:00,53.64,53.64,53.59,53.6,87465.0,39.1387,39.1387,39.1023,39.1096,87465.0
2017-02-10 15:50:00,53.61,53.64,53.6,53.61,85318.0,39.1169,39.1387,39.1096,39.1169,85318.0
2017-02-10 15:55:00,53.61,53.63,53.59,53.61,142120.0,39.1169,39.1315,39.1023,39.1169,142120.0
2017-02-13 09:30:00,53.89,54.2,53.89,54.18,238293.0,39.3212,39.5474,39.3212,39.5328,238293.0
2017-02-13 09:35:00,54.19,54.28,54.12,54.26,98528.0,39.5401,39.6057,39.489,39.5911,98528.0
2017-02-13 09:40:00,54.28,54.31,54.21,54.23,118069.0,39.6057,39.6276,39.5547,39.5692,118069.0
2017-02-13 09:45:00,54.23,54.23,54.13,54.17,134360.0,39.5692,39.5692,39.4963,39.5255,134360.0
2017-02-13 09:50:00,54.17,54.22,54.17,54.18,84285.0,39.5255,39.5619,39.5255,39.5328,84285.0
2017-02-13 09:55:00,54.17,54.24,54.15,54.24,54636.0,39.5255,39.5765,39.5109,39.5765,54636.0
2017-02-13 10:00:00,54.24,54.35,54.23,54.33,97142.0,39.5765,39.6568,39.5692,39.6422,97142.0
2017-02-13 10:05:00,54.34,54.35,54.22,54.25,126981.0,39.6495,39.6568,39.5619,39.5838,126981.0
2017-02-13 10:10:00,54.26,54.26,54.17,54.21,87270.0,39.5911,39.5911,39.5255,39.5547,87270.0
2017-02-13 10:15:00,54.21,54.21,54.17,54.18,32028.0,39.5547,39.5547,39.5255,39.5328,32028.0
2017-02-13 10:20:00,54.18,54.21,54.14,54.19,38116.0,39.5328,39.5547,39.5036,39.5401,38116.0
2017-02-13 10:25:00,54.19,54.19,54.12,54.17,72084.0,39.5401,39.5401,39.489,39.5255,72084.0
2017-02-13 10:30:00,54.18,54.25,54.17,54.25,69636.0,39.5328,39.5838,39.5255,39.5838,69636.0
2017-02-13 10:35:00,54.25,54.26,54.15,54.2,103568.0,39.5838,39.5911,39.5109,39.5474,103568.0
2017-02-13 10:40:00,54.2,54.25,54.2,54.23,29002.0,39.5474,39.5838,39.5474,39.5692,29002.0
2017-02-13 10:45:00,54.23,54.26,54.21,54.24,91405.0,39.5692,39.5911,39.5547,39.5765,91405.0
2017-02-13 10:50:00,54.25,54.25,54.2,54.23,59825.0,39.5838,39.5838,39.5474,39.5692,59825.0
2017-02-13 10:55:00,54.24,54.28,54.22,54.27,28064.0,39.5765,39.6057,39.5619,39.5984,28064.0
2017-02-13 11:00:00,54.27,54.29,54.25,54.28,51573.0,39.5984,39.613,39.5838,39.6057,51573.0
2017-02-13 11:05:00,54.28,54.28,54.24,54.24,38209.0,39.6057,39.6057,39.5765,39.5765,38209.0
2017-02-13 11:10:00,54.25,54.25,54.21,54.23,40986.0,39.5838,39.5838,39.5547,39.5692,40986.0
2017-02-13 11:15:00,54.23,54.25,54.22,54.25,37011.0,39.5692,39.5838,39.5619,39.5838,37011.0
2017-02-13 11:20:00,54.24,54.26,54.23,54.25,42858.0,39.5765,39.5911,39.5692,39.5838,42858.0
2017-02-13 11:25:00,54.25,54.3,54.23,54.23,122470.0,39.5838,39.6203,39.5692,39.5692,122470.0
2017-02-13 11:30:00,54.24,54.25,54.18,54.19,102429.0,39.5765,39.5838,39.5328,39.5401,102429.0
2017-02-13 11:35:00,54.19,54.21,54.18,54.2,76640.0,39.5401,39.5547,39.5328,39.5474,76640.0
2017-02-13 11:40:00,54.21,54.21,54.17,54.19,43627.0,39.5547,39.5547,39.5255,39.5401,43627.0
2017-02-13 11:45:00,54.19,54.22,54.18,54.2,81433.0,39.5401,39.5619,39.5328,39.5474,81433.0
2017-02-13 11:50:00,54.2,54.22,54.18,54.2,63337.0,39.5474,39.5619,39.5328,39.5474,63337.0
2017-02-13 11:55:00,54.2,54.21,54.16,54.18,39647.0,39.5474,39.5547,39.5182,39.5328,39647.0
2017-02-13 12:00:00,54.17,54.2,54.16,54.19,39600.0,39.5255,39.5474,39.5182,39.5401,39600.0
2017-02-13 12:05:00,54.19,54.24,54.17,54.24,20362.0,39.5401,39.5765,39.5255,39.5765,20362.0
2017-02-13 12:10:00,54.23,54.24,54.21,54.23,27214.0,39.5692,39.5765,39.5547,39.5692,27214.0
2017-02-13 12:15:00,54.22,54.23,54.19,54.22,22104.0,39.5619,39.5692,39.5401,39.5619,22104.0
2017-02-13 12:20:00,54.22,54.23,54.2,54.21,23334.0,39.5619,39.5692,39.5474,39.5547,23334.0
2017-02-13 12:25:00,54.21,54.22,54.2,54.22,63300.0,39.5547,39.5619,39.5474,39.5619,63300.0
2017-02-13 12:30:00,54.22,54.26,54.21,54.24,30854.0,39.5619,39.5911,39.5547,39.5765,30854.0
2017-02-13 12:35:00,54.25,54.27,54.23,54.26,34997.0,39.5838,39.5984,39.5692,39.5911,34997.0
2017-02-13 12:40:00,54.25,54.25,54.24,54.25,31778.0,39.5838,39.5838,39.5765,39.5838,31778.0
2017-02-13 12:45:00,54.25,54.26,54.22,54.23,68579.0,39.5838,39.5911,39.5619,39.5692,68579.0
2017-02-13 12:50:00,54.23,54.27,54.2,54.25,72688.0,39.5692,39.5984,39.5474,39.5838,72688.0
2017-02-13 12:55:00,54.25,54.27,54.22,54.27,34328.0,39.5838,39.5984,39.5619,39.5984,34328.0
2017-02-13 13:00:00,54.26,54.29,54.24,54.29,24579.0,39.5911,39.613,39.5765,39.613,24579.0
2017-02-13 13:05:00,54.29,54.29,54.26,54.28,52584.0,39.613,39.613,39.5911,39.6057,52584.0
2017-02-13 13:10:00,54.29,54.32,54.28,54.31,56137.0,39.613,39.6349,39.6057,39.6276,56137.0
2017-02-13 13:15:00,54.31,54.35,54.31,54.35,38223.0,39.6276,39.6568,39.6276,39.6568,38223.0
2017-02-13 13:20:00,54.35,54.38,54.34,54.37,114895.0,39.6568,39.6787,39.6495,39.6714,114895.0
2017-02-13 13:25:00,54.37,54.39,54.35,54.36,64381.0,39.6714,39.686,39.6568,39.6641,64381.0
2017-02-13 13:30:00,54.37,54.43,54.35,54.43,118912.0,39.6714,39.7152,39.6568,39.7152,118912.0
2017-02-13 13:35:00,54.43,54.43,54.37,54.38,38692.0,39.7152,39.7152,39.6714,39.6787,38692.0
2017-02-13 13:40:00,54.38,54.4,54.34,54.35,56717.0,39.6787,39.6933,39.6495,39.6568,56717.0
2017-02-13 13:45:00,54.35,54.36,54.33,54.34,32053.0,39.6568,39.6641,39.6422,39.6495,32053.0
2017-02-13 13:50:00,54.33,54.33,54.28,54.3,48351.0,39.6422,39.6422,39.6057,39.6203,48351.0
2017-02-13 13:55:00,54.31,54.31,54.29,54.29,40518.0,39.6276,39.6276,39.613,39.613,40518.0
2017-02-13 14:00:00,54.3,54.3,54.26,54.29,34655.0,39.6203,39.6203,39.5911,39.613,34655.0
2017-02-13 14:05:00,54.3,54.31,54.27,54.3,62212.0,39.6203,39.6276,39.5984,39.6203,62212.0
2017-02-13 14:10:00,54.3,54.31,54.28,54.31,40561.0,39.6203,39.6276,39.6057,39.6276,40561.0
2017-02-13 14:15:00,54.3,54.31,54.22,54.24,40447.0,39.6203,39.6276,39.5619,39.5765,40447.0
2017-02-13 14:20:00,54.24,54.25,54.2,54.2,21464.0,39.5765,39.5838,39.5474,39.5474,21464.0
2017-02-13 14:25:00,54.21,54.22,54.17,54.2,57330.0,39.5547,39.5619,39.5255,39.5474,57330.0
2017-02-13 14:30:00,54.19,54.2,54.16,54.17,24510.0,39.5401,39.5474,39.5182,39.5255,24510.0
2017-02-13 14:35:00,54.17,54.18,54.14,54.15,54901.0,39.5255,39.5328,39.5036,39.5109,54901.0
2017-02-13 14:40:00,54.15,54.16,54.13,54.16,22043.0,39.5109,39.5182,39.4963,39.5182,22043.0
2017-02-13 14:45:00,54.16,54.18,54.12,54.13,46187.0,39.5182,39.5328,39.489,39.4963,46187.0
2017-02-13 14:50:00,54.14,54.16,54.1,54.11,78293.0,39.5036,39.5182,39.4744,39.4817,78293.0
2017-02-13 14:55:00,54.1,54.14,54.1,54.14,25404.0,39.4744,39.5036,39.4744,39.5036,25404.0
2017-02-13 15:00:00,54.14,54.15,54.12,54.14,45305.0,39.5036,39.5109,39.489,39.5036,45305.0
2017-02-13 15:05:00,54.14,54.16,54.12,54.14,37977.0,39.5036,39.5182,39.489,39.5036,37977.0
2017-02-13 15:10:00,54.14,54.15,54.13,54.14,30408.0,39.5036,39.5109,39.4963,39.5036,30408.0
2017-02-13 15:15:00,54.14,54.14,54.11,54.13,19844.0,39.5036,39.5036,39.4817,39.4963,19844.0
2017-02-13 15:20:00,54.13,54.14,54.11,54.12,41655.0,39.4963,39.5036,39.4817,39.489,41655.0
2017-02-13 15:25:00,54.12,54.13,54.1,54.13,79884.0,39.489,39.4963,39.4744,39.4963,79884.0
2017-02-13 15:30:00,54.14,54.14,54.1,54.14,40463.0,39.5036,39.5036,39.4744,39.5036,40463.0
2017-02-13 15:35:00,54.14,54.18,54.12,54.17,88471.0,39.5036,39.5328,39.489,39.5255,88471.0
2017-02-13 15:40:00,54.17,54.2,54.15,54.2,107075.0,39.5255,39.5474,39.5109,39.5474,107075.0
2017-02-13 15:45:00,54.2,54.21,54.18,54.21,99505.0,39.5474,39.5547,39.5328,39.5547,99505.0
2017-02-13 15:50:00,54.21,54.22,54.16,54.18,114646.0,39.5547,39.5619,39.5182,39.5328,114646.0
2017-02-13 15:55:00,54.18,54.18,54.1,54.11,258636.0,39.5328,39.5328,39.4744,39.4817,258636.0
2017-02-14 09:30:00,53.9,54.25,53.84,54.11,62052.0,39.3285,39.5838,39.2847,39.4817,62052.0
2017-02-14 09:35:00,54.1,54.12,54.04,54.11,78383.0,39.4744,39.489,39.4306,39.4817,78383.0
2017-02-14 09:40:00,54.12,54.14,54.03,54.04,98941.0,39.489,39.5036,39.4233,39.4306,98941.0
2017-02-14 09:45:00,54.03,54.07,53.97,53.98,40655.0,39.4233,39.4525,39.3795,39.3868,40655.0
2017-02-14 09:50:00,53.98,54.07,53.97,54.01,68509.0,39.3868,39.4525,39.3795,39.4087,68509.0
2017-02-14 09:55:00,54.01,54.02,53.97,54.0,42601.0,39.4087,39.416,39.3795,39.4014,42601.0
2017-02-14 10:00:00,54.0,54.27,53.99,54.15,160210.0,39.4014,39.5984,39.3941,39.5109,160210.0
2017-02-14 10:05:00,54.15,54.23,54.12,54.14,137835.0,39.5109,39.5692,39.489,39.5036,137835.0
2017-02-14 10:10:00,54.15,54.23,54.14,54.21,393466.0,39.5109,39.5692,39.5036,39.5547,393466.0
2017-02-14 10:15:00,54.22,54.28,54.21,54.27,142982.0,39.5619,39.6057,39.5547,39.5984,142982.0
2017-02-14 10:20:00,54.26,54.27,54.14,54.15,73138.0,39.5911,39.5984,39.5036,39.5109,73138.0
2017-02-14 10:25:00,54.15,54.19,54.1,54.14,52730.0,39.5109,39.5401,39.4744,39.5036,52730.0
2017-02-14 10:30:00,54.14,54.23,54.13,54.2,48149.0,39.5036,39.5692,39.4963,39.5474,48149.0
2017-02-14 10:35:00,54.2,54.2,54.1,54.15,70132.0,39.5474,39.5474,39.4744,39.5109,70132.0
2017-02-14 10:40:00,54.16,54.2,54.13,54.18,108870.0,39.5182,39.5474,39.4963,39.5328,108870.0
2017-02-14 10:45:00,54.19,54.28,54.18,54.28,188216.0,39.5401,39.6057,39.5328,39.6057,188216.0
2017-02-14 10:50:00,54.28,54.38,54.27,54.32,92081.0,39.6057,39.6787,39.5984,39.6349,92081.0
2017-02-14 10:55:00,54.31,54.32,54.23,54.24,196651.0,39.6276,39.6349,39.5692,39.5765,196651.0
2017-02-14 11:00:00,54.23,54.29,54.23,54.24,89058.0,39.5692,39.613,39.5692,39.5765,89058.0
2017-02-14 11:05:00,54.24,54.25,54.1,54.18,67033.0,39.5765,39.5838,39.4744,39.5328,67033.0
2017-02-14 11:10:00,54.19,54.34,54.19,54.34,74709.0,39.5401,39.6495,39.5401,39.6495,74709.0
2017-02-14 11:15:00,54.34,54.46,54.33,54.45,204220.0,39.6495,39.7371,39.6422,39.7298,204220.0
2017-02-14 11:20:00,54.46,54.52,54.44,54.46,331605.0,39.7371,39.7808,39.7225,39.7371,331605.0
2017-02-14 11:25:00,54.46,54.49,54.4,54.48,52837.0,39.7371,39.759,39.6933,39.7517,52837.0
2017-02-14 11:30:00,54.49,54.49,54.4,54.44,69746.0,39.759,39.759,39.6933,39.7225,69746.0
2017-02-14 11:35:00,54.44,54.44,54.39,54.4,31905.0,39.7225,39.7225,39.686,39.6933,31905.0
2017-02-14 11:40:00,54.4,54.4,54.34,54.35,28836.0,39.6933,39.6933,39.6495,39.6568,28836.0
2017-02-14 11:45:00,54.36,54.36,54.31,54.32,20375.0,39.6641,39.6641,39.6276,39.6349,20375.0
2017-02-14 11:50:00,54.31,54.35,54.26,54.33,34111.0,39.6276,39.6568,39.5911,39.6422,34111.0
2017-02-14 11:55:00,54.33,54.39,54.31,54.32,67690.0,39.6422,39.686,39.6276,39.6349,67690.0
2017-02-14 12:00:00,54.32,54.37,54.31,54.33,26287.0,39.6349,39.6714,39.6276,39.6422,26287.0
2017-02-14 12:05:00,54.33,54.37,54.32,54.32,26327.0,39.6422,39.6714,39.6349,39.6349,26327.0
2017-02-14 12:10:00,54.32,54.33,54.3,54.3,17531.0,39.6349,39.6422,39.6203,39.6203,17531.0
2017-02-14 12:15:00,54.31,54.33,54.29,54.3,28675.0,39.6276,39.6422,39.613,39.6203,28675.0
2017-02-14 12:20:00,54.3,54.32,54.28,54.31,32405.0,39.6203,39.6349,39.6057,39.6276,32405.0
2017-02-14 12:25:00,54.3,54.3,54.27,54.29,16100.0,39.6203,39.6203,39.5984,39.613,16100.0
2017-02-14 12:30:00,54.28,54.38,54.28,54.37,37090.0,39.6057,39.6787,39.6057,39.6714,37090.0
2017-02-14 12:35:00,54.36,54.37,54.33,54.34,25904.0,39.6641,39.6714,39.6422,39.6495,25904.0
2017-02-14 12:40:00,54.34,54.37,54.34,54.37,44638.0,39.6495,39.6714,39.6495,39.6714,44638.0
2017-02-14 12:45:00,54.37,54.37,54.33,54.34,32475.0,39.6714,39.6714,39.6422,39.6495,32475.0
2017-02-14 12:50:00,54.34,54.4,54.33,54.38,93693.0,39.6495,39.6933,39.6422,39.6787,93693.0
2017-02-14 12:55:00,54.38,54.45,54.38,54.43,40597.0,39.6787,39.7298,39.6787,39.7152,40597.0
2017-02-14 13:00:00,54.43,54.47,54.41,54.45,54226.0,39.7152,39.7444,39.7006,39.7298,54226.0
2017-02-14 13:05:00,54.44,54.47,54.44,54.45,155029.0,39.7225,39.7444,39.7225,39.7298,155029.0
2017-02-14 13:10:00,54.45,54.53,54.44,54.51,78956.0,39.7298,39.7881,39.7225,39.7735,78956.0
2017-02-14 13:15:00,54.51,54.53,54.46,54.46,45277.0,39.7735,39.7881,39.7371,39.7371,45277.0
2017-02-14 13:20:00,54.46,54.47,54.45,54.46,37532.0,39.7371,39.7444,39.7298,39.7371,37532.0
2017-02-14 13:25:00,54.46,54.5,54.45,54.49,37457.0,39.7371,39.7663,39.7298,39.759,37457.0
2017-02-14 13:30:00,54.48,54.5,54.45,54.46,27721.0,39.7517,39.7663,39.7298,39.7371,27721.0
2017-02-14 13:35:00,54.46,54.49,54.45,54.46,20056.0,39.7371,39.759,39.7298,39.7371,20056.0
2017-02-14 13:40:00,54.45,54.48,54.44,54.46,27208.0,39.7298,39.7517,39.7225,39.7371,27208.0
2017-02-14 13:45:00,54.45,54.48,54.44,54.47,39730.0,39.7298,39.7517,39.7225,39.7444,39730.0
2017-02-14 13:50:00,54.47,54.49,54.45,54.49,32557.0,39.7444,39.759,39.7298,39.759,32557.0
2017-02-14 13:55:00,54.49,54.53,54.49,54.5,50988.0,39.759,39.7881,39.759,39.7663,50988.0
2017-02-14 14:00:00,54.5,54.52,54.47,54.49,69690.0,39.7663,39.7808,39.7444,39.759,69690.0
2017-02-14 14:05:00,54.49,54.56,54.48,54.53,53322.0,39.759,39.81,39.7517,39.7881,53322.0
2017-02-14 14:10:00,54.54,54.58,54.53,54.57,39404.0,39.7954,39.8246,39.7881,39.8173,39404.0
2017-02-14 14:15:00,54.57,54.59,54.56,54.57,33305.0,39.8173,39.8319,39.81,39.8173,33305.0
2017-02-14 14:20:00,54.57,54.6,54.55,54.59,56040.0,39.8173,39.8392,39.8027,39.8319,56040.0
2017-02-14 14:25:00,54.59,54.6,54.56,54.58,39978.0,39.8319,39.8392,39.81,39.8246,39978.0
2017-02-14 14:30:00,54.58,54.58,54.52,54.56,59575.0,39.8246,39.8246,39.7808,39.81,59575.0
2017-02-14 14:35:00,54.56,54.57,54.53,54.55,79823.0,39.81,39.8173,39.7881,39.8027,79823.0
2017-02-14 14:40:00,54.55,54.6,54.55,54.59,55085.0,39.8027,39.8392,39.8027,39.8319,55085.0
2017-02-14 14:45:00,54.59,54.6,54.53,54.57,44067.0,39.8319,39.8392,39.7881,39.8173,44067.0
2017-02-14 14:50:00,54.57,54.58,54.53,54.54,102702.0,39.8173,39.8246,39.7881,39.7954,102702.0
2017-02-14 14:55:00,54.54,54.55,54.51,54.53,96830.0,39.7954,39.8027,39.7735,39.7881,96830.0
2017-02-14 15:00:00,54.54,54.55,54.5,54.51,89644.0,39.7954,39.8027,39.7663,39.7735,89644.0
2017-02-14 15:05:00,54.51,54.52,54.48,54.48,158839.0,39.7735,39.7808,39.7517,39.7517,158839.0
2017-02-14 15:10:00,54.48,54.51,54.47,54.47,58489.0,39.7517,39.7735,39.7444,39.7444,58489.0
2017-02-14 15:15:00,54.48,54.51,54.47,54.49,110805.0,39.7517,39.7735,39.7444,39.759,110805.0
2017-02-14 15:20:00,54.49,54.52,54.48,54.51,42238.0,39.759,39.7808,39.7517,39.7735,42238.0
2017-02-14 15:25:00,54.51,54.53,54.49,54.5,59373.0,39.7735,39.7881,39.759,39.7663,59373.0
2017-02-14 15:30:00,54.5,54.51,54.48,54.48,58238.0,39.7663,39.7735,39.7517,39.7517,58238.0
2017-02-14 15:35:00,54.48,54.53,54.48,54.52,105120.0,39.7517,39.7881,39.7517,39.7808,105120.0
2017-02-14 15:40:00,54.53,54.56,54.52,54.53,192817.0,39.7881,39.81,39.7808,39.7881,192817.0
2017-02-14 15:45:00,54.54,54.55,54.53,54.55,77577.0,39.7954,39.8027,39.7881,39.8027,77577.0
2017-02-14 15:50:00,54.55,54.58,54.53,54.54,158878.0,39.8027,39.8246,39.7881,39.7954,158878.0
2017-02-14 15:55:00,54.54,54.56,54.5,54.53,322558.0,39.7954,39.81,39.7663,39.7881,322558.0
2017-02-15 09:30:00,54.7,54.78,54.52,54.7,171740.0,39.9122,39.9706,39.7808,39.9122,171740.0
2017-02-15 09:35:00,54.71,54.74,54.57,54.57,58098.0,39.9195,39.9414,39.8173,39.8173,58098.0
2017-02-15 09:40:00,54.57,54.68,54.53,54.68,83130.0,39.8173,39.8976,39.7881,39.8976,83130.0
2017-02-15 09:45:00,54.69,54.76,54.68,54.76,55247.0,39.9049,39.956,39.8976,39.956,55247.0
2017-02-15 09:50:00,54.76,54.86,54.75,54.85,44093.0,39.956,40.0289,39.9487,40.0216,44093.0
2017-02-15 09:55:00,54.85,54.86,54.79,54.8,44869.0,40.0216,40.0289,39.9779,39.9851,44869.0
2017-02-15 10:00:00,54.8,54.8,54.71,54.76,40916.0,39.9851,39.9851,39.9195,39.956,40916.0
2017-02-15 10:05:00,54.77,54.79,54.65,54.66,54512.0,39.9633,39.9779,39.8757,39.883,54512.0
2017-02-15 10:10:00,54.66,54.7,54.59,54.68,55024.0,39.883,39.9122,39.8319,39.8976,55024.0
2017-02-15 10:15:00,54.67,54.75,54.65,54.72,43678.0,39.8903,39.9487,39.8757,39.9268,43678.0
2017-02-15 10:20:00,54.72,54.72,54.55,54.55,134344.0,39.9268,39.9268,39.8027,39.8027,134344.0
2017-02-15 10:25:00,54.56,54.65,54.54,54.58,217284.0,39.81,39.8757,39.7954,39.8246,217284.0
2017-02-15 10:30:00,54.59,54.64,54.53,54.62,182514.0,39.8319,39.8684,39.7881,39.8538,182514.0
2017-02-15 10:35:00,54.63,54.7,54.62,54.68,72281.0,39.8611,39.9122,39.8538,39.8976,72281.0
2017-02-15 10:40:00,54.68,54.75,54.66,54.74,52716.0,39.8976,39.9487,39.883,39.9414,52716.0
2017-02-15 10:45:00,54.74,54.84,54.74,54.82,36492.0,39.9414,40.0143,39.9414,39.9997,36492.0
2017-02-15 10:50:00,54.82,54.86,54.81,54.83,42153.0,39.9997,40.0289,39.9924,40.007,42153.0
2017-02-15 10:55:00,54.82,54.89,54.82,54.87,61153.0,39.9997,40.0508,39.9997,40.0362,61153.0
2017-02-15 11:00:00,54.88,54.93,54.85,54.91,43798.0,40.0435,40.08,40.0216,40.0654,43798.0
2017-02-15 11:05:00,54.91,54.98,54.91,54.97,30610.0,40.0654,40.1165,40.0654,40.1092,30610.0
2017-02-15 11:10:00,54.97,55.0,54.95,54.96,49391.0,40.1092,40.1311,40.0946,40.1019,49391.0
2017-02-15 11:15:00,54.96,54.98,54.95,54.97,30649.0,40.1019,40.1165,40.0946,40.1092,30649.0
2017-02-15 11:20:00,54.97,54.99,54.94,54.99,28323.0,40.1092,40.1238,40.0873,40.1238,28323.0
2017-02-15 11:25:00,54.99,55.02,54.99,55.02,95363.0,40.1238,40.1457,40.1238,40.1457,95363.0
2017-02-15 11:30:00,55.02,55.05,54.99,55.0,89897.0,40.1457,40.1676,40.1238,40.1311,89897.0
2017-02-15 11:35:00,55.0,55.01,54.91,54.92,43548.0,40.1311,40.1384,40.0654,40.0727,43548.0
2017-02-15 11:40:00,54.93,54.93,54.82,54.84,30295.0,40.08,40.08,39.9997,40.0143,30295.0
2017-02-15 11:45:00,54.84,54.89,54.8,54.88,23888.0,40.0143,40.0508,39.9851,40.0435,23888.0
2017-02-15 11:50:00,54.87,54.94,54.86,54.94,36133.0,40.0362,40.0873,40.0289,40.0873,36133.0
2017-02-15 11:55:00,54.94,54.97,54.92,54.94,18317.0,40.0873,40.1092,40.0727,40.0873,18317.0
2017-02-15 12:00:00,54.95,55.0,54.94,54.94,40555.0,40.0946,40.1311,40.0873,40.0873,40555.0
2017-02-15 12:05:00,54.95,54.99,54.94,54.96,34661.0,40.0946,40.1238,40.0873,40.1019,34661.0
2017-02-15 12:10:00,54.95,54.97,54.93,54.97,21959.0,40.0946,40.1092,40.08,40.1092,21959.0
2017-02-15 12:15:00,54.97,54.97,54.92,54.94,19060.0,40.1092,40.1092,40.0727,40.0873,19060.0
2017-02-15 12:20:00,54.93,55.0,54.92,55.0,55729.0,40.08,40.1311,40.0727,40.1311,55729.0
2017-02-15 12:25:00,55.0,55.09,54.99,55.07,202243.0,40.1311,40.1967,40.1238,40.1822,202243.0
2017-02-15 12:30:00,55.07,55.07,55.0,55.01,160418.0,40.1822,40.1822,40.1311,40.1384,160418.0
2017-02-15 12:35:00,55.01,55.05,55.0,55.05,91701.0,40.1384,40.1676,40.1311,40.1676,91701.0
2017-02-15 12:40:00,55.05,55.05,55.02,55.05,48924.0,40.1676,40.1676,40.1457,40.1676,48924.0
2017-02-15 12:45:00,55.05,55.07,55.01,55.01,112785.0,40.1676,40.1822,40.1384,40.1384,112785.0
2017-02-15 12:50:00,55.02,55.06,55.01,55.06,55821.0,40.1457,40.1749,40.1384,40.1749,55821.0
2017-02-15 12:55:00,55.07,55.07,55.03,55.03,19765.0,40.1822,40.1822,40.153,40.153,19765.0
2017-02-15 13:00:00,55.03,55.08,55.03,55.07,105097.0,40.153,40.1895,40.153,40.1822,105097.0
2017-02-15 13:05:00,55.08,55.09,55.05,55.07,17378.0,40.1895,40.1967,40.1676,40.1822,17378.0
2017-02-15 13:10:00,55.07,55.1,55.02,55.02,21241.0,40.1822,40.204,40.1457,40.1457,21241.0
2017-02-15 13:15:00,55.03,55.09,55.02,55.07,27236.0,40.153,40.1967,40.1457,40.1822,27236.0
2017-02-15 13:20:00,55.07,55.11,55.07,55.11,18499.0,40.1822,40.2113,40.1822,40.2113,18499.0
2017-02-15 13:25:00,55.11,55.11,55.09,55.09,17608.0,40.2113,40.2113,40.1967,40.1967,17608.0
2017-02-15 13:30:00,55.1,55.16,55.1,55.15,30681.0,40.204,40.2478,40.204,40.2405,30681.0
2017-02-15 13:35:00,55.14,55.15,55.07,55.08,24698.0,40.2332,40.2405,40.1822,40.1895,24698.0
2017-02-15 13:40:00,55.09,55.15,55.09,55.14,23971.0,40.1967,40.2405,40.1967,40.2332,23971.0
2017-02-15 13:45:00,55.14,55.18,55.13,55.17,38914.0,40.2332,40.2624,40.2259,40.2551,38914.0
2017-02-15 13:50:00,55.17,55.25,55.16,55.25,82966.0,40.2551,40.3135,40.2478,40.3135,82966.0
2017-02-15 13:55:00,55.25,55.28,55.22,55.22,55036.0,40.3135,40.3354,40.2916,40.2916,55036.0
2017-02-15 14:00:00,55.22,55.27,55.19,55.25,45219.0,40.2916,40.3281,40.2697,40.3135,45219.0
2017-02-15 14:05:00,55.25,55.26,55.16,55.17,138486.0,40.3135,40.3208,40.2478,40.2551,138486.0
2017-02-15 14:10:00,55.16,55.17,55.08,55.09,91079.0,40.2478,40.2551,40.1895,40.1967,91079.0
2017-02-15 14:15:00,55.09,55.12,55.06,55.12,39360.0,40.1967,40.2186,40.1749,40.2186,39360.0
2017-02-15 14:20:00,55.12,55.18,55.11,55.18,44398.0,40.2186,40.2624,40.2113,40.2624,44398.0
2017-02-15 14:25:00,55.18,55.2,55.16,55.18,91658.0,40.2624,40.277,40.2478,40.2624,91658.0
2017-02-15 14:30:00,55.18,55.21,55.16,55.2,106024.0,40.2624,40.2843,40.2478,40.277,106024.0
2017-02-15 14:35:00,55.2,55.2,55.16,55.16,111937.0,40.277,40.277,40.2478,40.2478,111937.0
2017-02-15 14:40:00,55.16,55.22,55.16,55.19,175291.0,40.2478,40.2916,40.2478,40.2697,175291.0
2017-02-15 14:45:00,55.2,55.2,55.18,55.18,59605.0,40.277,40.277,40.2624,40.2624,59605.0
2017-02-15 14:50:00,55.18,55.21,55.18,55.2,103147.0,40.2624,40.2843,40.2624,40.277,103147.0
2017-02-15 14:55:00,55.19,55.21,55.19,55.2,92973.0,40.2697,40.2843,40.2697,40.277,92973.0
2017-02-15 15:00:00,55.2,55.22,55.18,55.19,113156.0,40.277,40.2916,40.2624,40.2697,113156.0
2017-02-15 15:05:00,55.19,55.26,55.19,55.2,331324.0,40.2697,40.3208,40.2697,40.277,331324.0
2017-02-15 15:10:00,55.21,55.29,55.2,55.27,85955.0,40.2843,40.3427,40.277,40.3281,85955.0
2017-02-15 15:15:00,55.27,55.37,55.27,55.3,173188.0,40.3281,40.4011,40.3281,40.35,173188.0
2017-02-15 15:20:00,55.3,55.34,55.29,55.31,135275.0,40.35,40.3792,40.3427,40.3573,135275.0
2017-02-15 15:25:00,55.32,55.32,55.27,55.27,135244.0,40.3646,40.3646,40.3281,40.3281,135244.0
2017-02-15 15:30:00,55.28,55.29,55.26,55.27,77814.0,40.3354,40.3427,40.3208,40.3281,77814.0
2017-02-15 15:35:00,55.27,55.3,55.26,55.29,130318.0,40.3281,40.35,40.3208,40.3427,130318.0
2017-02-15 15:40:00,55.28,55.3,55.23,55.23,141493.0,40.3354,40.35,40.2989,40.2989,141493.0
2017-02-15 15:45:00,55.24,55.26,55.23,55.26,88309.0,40.3062,40.3208,40.2989,40.3208,88309.0
2017-02-15 15:50:00,55.26,55.26,55.17,55.18,334166.0,40.3208,40.3208,40.2551,40.2624,334166.0
2017-02-15 15:55:00,55.18,55.2,55.11,55.15,783654.0,40.2624,40.277,40.2113,40.2405,783654.0
2017-02-16 09:30:00,55.04,55.06,54.85,54.93,170355.0,40.1603,40.1749,40.0216,40.08,170355.0
2017-02-16 09:35:00,54.93,55.01,54.89,55.01,108194.0,40.08,40.1384,40.0508,40.1384,108194.0
2017-02-16 09:40:00,55.01,55.05,54.95,55.03,52547.0,40.1384,40.1676,40.0946,40.153,52547.0
2017-02-16 09:45:00,55.03,55.03,54.93,54.95,104786.0,40.153,40.153,40.08,40.0946,104786.0
2017-02-16 09:50:00,54.95,54.95,54.81,54.84,59773.0,40.0946,40.0946,39.9924,40.0143,59773.0
2017-02-16 09:55:00,54.84,54.91,54.83,54.85,52594.0,40.0143,40.0654,40.007,40.0216,52594.0
2017-02-16 10:00:00,54.86,54.87,54.75,54.76,68201.0,40.0289,40.0362,39.9487,39.956,68201.0
2017-02-16 10:05:00,54.75,54.89,54.74,54.88,64746.0,39.9487,40.0508,39.9414,40.0435,64746.0
2017-02-16 10:10:00,54.88,54.89,54.71,54.71,56478.0,40.0435,40.0508,39.9195,39.9195,56478.0
2017-02-16 10:15:00,54.71,54.74,54.66,54.67,69226.0,39.9195,39.9414,39.883,39.8903,69226.0
2017-02-16 10:20:00,54.67,54.74,54.66,54.71,66896.0,39.8903,39.9414,39.883,39.9195,66896.0
2017-02-16 10:25:00,54.71,54.72,54.64,54.66,83378.0,39.9195,39.9268,39.8684,39.883,83378.0
2017-02-16 10:30:00,54.66,54.76,54.65,54.75,155964.0,39.883,39.956,39.8757,39.9487,155964.0
2017-02-16 10:35:00,54.75,54.86,54.75,54.86,146472.0,39.9487,40.0289,39.9487,40.0289,146472.0
2017-02-16 10:40:00,54.85,54.9,54.84,54.85,85230.0,40.0216,40.0581,40.0143,40.0216,85230.0
2017-02-16 10:45:00,54.85,54.85,54.66,54.67,110384.0,40.0216,40.0216,39.883,39.8903,110384.0
2017-02-16 10:50:00,54.66,54.68,54.55,54.57,97967.0,39.883,39.8976,39.8027,39.8173,97967.0
2017-02-16 10:55:00,54.57,54.7,54.55,54.7,74418.0,39.8173,39.9122,39.8027,39.9122,74418.0
2017-02-16 11:00:00,54.7,54.72,54.64,54.72,67869.0,39.9122,39.9268,39.8684,39.9268,67869.0
2017-02-16 11:05:00,54.72,54.73,54.63,54.68,67504.0,39.9268,39.9341,39.8611,39.8976,67504.0
2017-02-16 11:10:00,54.68,54.68,54.56,54.6,83617.0,39.8976,39.8976,39.81,39.8392,83617.0
2017-02-16 11:15:00,54.6,54.64,54.59,54.62,59678.0,39.8392,39.8684,39.8319,39.8538,59678.0
2017-02-16 11:20:00,54.62,54.67,54.61,54.63,79604.0,39.8538,39.8903,39.8465,39.8611,79604.0
2017-02-16 11:25:00,54.63,54.65,54.59,54.59,126718.0,39.8611,39.8757,39.8319,39.8319,126718.0
2017-02-16 11:30:00,54.59,54.68,54.59,54.68,81828.0,39.8319,39.8976,39.8319,39.8976,81828.0
2017-02-16 11:35:00,54.68,54.7,54.64,54.7,35143.0,39.8976,39.9122,39.8684,39.9122,35143.0
2017-02-16 11:40:00,54.69,54.75,54.68,54.75,28565.0,39.9049,39.9487,39.8976,39.9487,28565.0
2017-02-16 11:45:00,54.75,54.75,54.71,54.75,23954.0,39.9487,39.9487,39.9195,39.9487,23954.0
2017-02-16 11:50:00,54.75,54.77,54.73,54.75,75604.0,39.9487,39.9633,39.9341,39.9487,75604.0
2017-02-16 11:55:00,54.76,54.82,54.75,54.82,123853.0,39.956,39.9997,39.9487,39.9997,123853.0
2017-02-16 12:00:00,54.82,54.84,54.8,54.83,118549.0,39.9997,40.0143,39.9851,40.007,118549.0
2017-02-16 12:05:00,54.83,54.85,54.8,54.81,41268.0,40.007,40.0216,39.9851,39.9924,41268.0
2017-02-16 12:10:00,54.8,54.83,54.79,54.8,60729.0,39.9851,40.007,39.9779,39.9851,60729.0
2017-02-16 12:15:00,54.8,54.83,54.78,54.83,55072.0,39.9851,40.007,39.9706,40.007,55072.0
2017-02-16 12:20:00,54.83,54.84,54.79,54.81,19884.0,40.007,40.0143,39.9779,39.9924,19884.0
2017-02-16 12:25:00,54.81,54.84,54.81,54.82,18795.0,39.9924,40.0143,39.9924,39.9997,18795.0
2017-02-16 12:30:00,54.82,54.86,54.81,54.86,23863.0,39.9997,40.0289,39.9924,40.0289,23863.0
2017-02-16 12:35:00,54.85,54.92,54.84,54.9,24005.0,40.0216,40.0727,40.0143,40.0581,24005.0
2017-02-16 12:40:00,54.89,54.92,54.89,54.89,18178.0,40.0508,40.0727,40.0508,40.0508,18178.0
2017-02-16 12:45:00,54.88,54.89,54.83,54.86,22797.0,40.0435,40.0508,40.007,40.0289,22797.0
2017-02-16 12:50:00,54.86,54.93,54.85,54.93,26744.0,40.0289,40.08,40.0216,40.08,26744.0
2017-02-16 12:55:00,54.92,54.92,54.85,54.87,27379.0,40.0727,40.0727,40.0216,40.0362,27379.0
2017-02-16 13:00:00,54.86,54.87,54.8,54.81,21177.0,40.0289,40.0362,39.9851,39.9924,21177.0
2017-02-16 13:05:00,54.8,54.89,54.79,54.88,16655.0,39.9851,40.0508,39.9779,40.0435,16655.0
2017-02-16 13:10:00,54.88,54.89,54.82,54.86,27488.0,40.0435,40.0508,39.9997,40.0289,27488.0
2017-02-16 13:15:00,54.86,54.87,54.83,54.87,40004.0,40.0289,40.0362,40.007,40.0362,40004.0
2017-02-16 13:20:00,54.87,54.88,54.83,54.83,31702.0,40.0362,40.0435,40.007,40.007,31702.0
2017-02-16 13:25:00,54.83,54.87,54.8,54.86,30129.0,40.007,40.0362,39.9851,40.0289,30129.0
2017-02-16 13:30:00,54.85,54.85,54.8,54.82,53975.0,40.0216,40.0216,39.9851,39.9997,53975.0
2017-02-16 13:35:00,54.83,54.87,54.8,54.87,25567.0,40.007,40.0362,39.9851,40.0362,25567.0
2017-02-16 13:40:00,54.87,54.87,54.8,54.81,41448.0,40.0362,40.0362,39.9851,39.9924,41448.0
2017-02-16 13:45:00,54.82,54.82,54.79,54.82,58555.0,39.9997,39.9997,39.9779,39.9997,58555.0
2017-02-16 13:50:00,54.83,54.85,54.82,54.84,32969.0,40.007,40.0216,39.9997,40.0143,32969.0
2017-02-16 13:55:00,54.85,54.88,54.84,54.88,35134.0,40.0216,40.0435,40.0143,40.0435,35134.0
2017-02-16 14:00:00,54.88,54.89,54.86,54.87,23740.0,40.0435,40.0508,40.0289,40.0362,23740.0
2017-02-16 14:05:00,54.87,54.89,54.85,54.88,20936.0,40.0362,40.0508,40.0216,40.0435,20936.0
2017-02-16 14:10:00,54.88,54.91,54.86,54.91,29572.0,40.0435,40.0654,40.0289,40.0654,29572.0
2017-02-16 14:15:00,54.91,54.91,54.84,54.84,85411.0,40.0654,40.0654,40.0143,40.0143,85411.0
2017-02-16 14:20:00,54.85,54.87,54.81,54.83,39316.0,40.0216,40.0362,39.9924,40.007,39316.0
2017-02-16 14:25:00,54.83,54.89,54.83,54.88,21773.0,40.007,40.0508,40.007,40.0435,21773.0
2017-02-16 14:30:00,54.88,54.9,54.86,54.88,40405.0,40.0435,40.0581,40.0289,40.0435,40405.0
2017-02-16 14:35:00,54.89,54.89,54.85,54.86,24232.0,40.0508,40.0508,40.0216,40.0289,24232.0
2017-02-16 14:40:00,54.86,54.93,54.85,54.91,29901.0,40.0289,40.08,40.0216,40.0654,29901.0
2017-02-16 14:45:00,54.91,54.92,54.88,54.88,32216.0,40.0654,40.0727,40.0435,40.0435,32216.0
2017-02-16 14:50:00,54.88,54.91,54.86,54.9,21846.0,40.0435,40.0654,40.0289,40.0581,21846.0
2017-02-16 14:55:00,54.9,54.95,54.89,54.93,34314.0,40.0581,40.0946,40.0508,40.08,34314.0
2017-02-16 15:00:00,54.93,54.98,54.91,54.97,45460.0,40.08,40.1165,40.0654,40.1092,45460.0
2017-02-16 15:05:00,54.97,54.97,54.93,54.95,16422.0,40.1092,40.1092,40.08,40.0946,16422.0
2017-02-16 15:10:00,54.95,55.0,54.93,54.98,114219.0,40.0946,40.1311,40.08,40.1165,114219.0
2017-02-16 15:15:00,54.98,55.0,54.98,54.99,84997.0,40.1165,40.1311,40.1165,40.1238,84997.0
2017-02-16 15:20:00,55.0,55.07,55.0,55.05,56134.0,40.1311,40.1822,40.1311,40.1676,56134.0
2017-02-16 15:25:00,55.05,55.06,55.04,55.05,50271.0,40.1676,40.1749,40.1603,40.1676,50271.0
2017-02-16 15:30:00,55.05,55.06,54.99,55.04,64915.0,40.1676,40.1749,40.1238,40.1603,64915.0
2017-02-16 15:35:00,55.04,55.07,55.03,55.06,69660.0,40.1603,40.1822,40.153,40.1749,69660.0
2017-02-16 15:40:00,55.07,55.07,55.04,55.06,54580.0,40.1822,40.1822,40.1603,40.1749,54580.0
2017-02-16 15:45:00,55.05,55.07,55.03,55.04,74561.0,40.1676,40.1822,40.153,40.1603,74561.0
2017-02-16 15:50:00,55.04,55.07,55.02,55.02,250368.0,40.1603,40.1822,40.1457,40.1457,250368.0
2017-02-16 15:55:00,55.02,55.03,54.99,55.01,501992.0,40.1457,40.153,40.1238,40.1384,501992.0
2017-02-17 09:30:00,54.78,54.79,54.59,54.69,456802.0,39.9706,39.9779,39.8319,39.9049,456802.0
2017-02-17 09:35:00,54.74,54.79,54.6,54.6,111812.0,39.9414,39.9779,39.8392,39.8392,111812.0
2017-02-17 09:40:00,54.61,54.66,54.59,54.65,79122.0,39.8465,39.883,39.8319,39.8757,79122.0
2017-02-17 09:45:00,54.64,54.79,54.61,54.76,63903.0,39.8684,39.9779,39.8465,39.956,63903.0
2017-02-17 09:50:00,54.75,54.76,54.64,54.65,40009.0,39.9487,39.956,39.8684,39.8757,40009.0
2017-02-17 09:55:00,54.65,54.66,54.61,54.64,50327.0,39.8757,39.883,39.8465,39.8684,50327.0
2017-02-17 10:00:00,54.64,54.67,54.57,54.66,196282.0,39.8684,39.8903,39.8173,39.883,196282.0
2017-02-17 10:05:00,54.67,54.69,54.55,54.55,60418.0,39.8903,39.9049,39.8027,39.8027,60418.0
2017-02-17 10:10:00,54.56,54.61,54.55,54.59,101926.0,39.81,39.8465,39.8027,39.8319,101926.0
2017-02-17 10:15:00,54.59,54.64,54.56,54.6,202744.0,39.8319,39.8684,39.81,39.8392,202744.0
2017-02-17 10:20:00,54.6,54.66,54.59,54.65,73066.0,39.8392,39.883,39.8319,39.8757,73066.0
2017-02-17 10:25:00,54.65,54.66,54.59,54.65,150595.0,39.8757,39.883,39.8319,39.8757,150595.0
2017-02-17 10:30:00,54.66,54.68,54.57,54.58,120219.0,39.883,39.8976,39.8173,39.8246,120219.0
2017-02-17 10:35:00,54.59,54.6,54.49,54.52,60244.0,39.8319,39.8392,39.759,39.7808,60244.0
2017-02-17 10:40:00,54.53,54.61,54.52,54.6,50923.0,39.7881,39.8465,39.7808,39.8392,50923.0
2017-02-17 10:45:00,54.6,54.65,54.59,54.61,46772.0,39.8392,39.8757,39.8319,39.8465,46772.0
2017-02-17 10:50:00,54.61,54.64,54.59,54.61,59761.0,39.8465,39.8684,39.8319,39.8465,59761.0
2017-02-17 10:55:00,54.61,54.62,54.58,54.6,59990.0,39.8465,39.8538,39.8246,39.8392,59990.0
2017-02-17 11:00:00,54.6,54.61,54.59,54.6,114204.0,39.8392,39.8465,39.8319,39.8392,114204.0
2017-02-17 11:05:00,54.59,54.64,54.58,54.64,116120.0,39.8319,39.8684,39.8246,39.8684,116120.0
2017-02-17 11:10:00,54.64,54.72,54.64,54.71,63245.0,39.8684,39.9268,39.8684,39.9195,63245.0
2017-02-17 11:15:00,54.71,54.72,54.61,54.63,40763.0,39.9195,39.9268,39.8465,39.8611,40763.0
2017-02-17 11:20:00,54.63,54.65,54.57,54.64,37677.0,39.8611,39.8757,39.8173,39.8684,37677.0
2017-02-17 11:25:00,54.64,54.66,54.6,54.63,23072.0,39.8684,39.883,39.8392,39.8611,23072.0
2017-02-17 11:30:00,54.64,54.7,54.64,54.69,40424.0,39.8684,39.9122,39.8684,39.9049,40424.0
2017-02-17 11:35:00,54.69,54.73,54.69,54.72,24666.0,39.9049,39.9341,39.9049,39.9268,24666.0
2017-02-17 11:40:00,54.72,54.76,54.7,54.76,35821.0,39.9268,39.956,39.9122,39.956,35821.0
2017-02-17 11:45:00,54.76,54.76,54.74,54.75,30728.0,39.956,39.956,39.9414,39.9487,30728.0
2017-02-17 11:50:00,54.75,54.79,54.74,54.78,42880.0,39.9487,39.9779,39.9414,39.9706,42880.0
2017-02-17 11:55:00,54.78,54.8,54.77,54.78,31624.0,39.9706,39.9851,39.9633,39.9706,31624.0
2017-02-17 12:00:00,54.77,54.79,54.75,54.78,37111.0,39.9633,39.9779,39.9487,39.9706,37111.0
2017-02-17 12:05:00,54.78,54.79,54.77,54.78,36091.0,39.9706,39.9779,39.9633,39.9706,36091.0
2017-02-17 12:10:00,54.78,54.82,54.76,54.8,36391.0,39.9706,39.9997,39.956,39.9851,36391.0
2017-02-17 12:15:00,54.8,54.83,54.79,54.82,33571.0,39.9851,40.007,39.9779,39.9997,33571.0
2017-02-17 12:20:00,54.82,54.83,54.81,54.83,26994.0,39.9997,40.007,39.9924,40.007,26994.0
2017-02-17 12:25:00,54.83,54.88,54.82,54.83,53317.0,40.007,40.0435,39.9997,40.007,53317.0
2017-02-17 12:30:00,54.83,54.84,54.79,54.8,32385.0,40.007,40.0143,39.9779,39.9851,32385.0
2017-02-17 12:35:00,54.8,54.82,54.79,54.8,21485.0,39.9851,39.9997,39.9779,39.9851,21485.0
2017-02-17 12:40:00,54.8,54.81,54.79,54.81,14176.0,39.9851,39.9924,39.9779,39.9924,14176.0
2017-02-17 12:45:00,54.8,54.81,54.79,54.8,20493.0,39.9851,39.9924,39.9779,39.9851,20493.0
2017-02-17 12:50:00,54.8,54.8,54.78,54.78,16499.0,39.9851,39.9851,39.9706,39.9706,16499.0
2017-02-17 12:55:00,54.78,54.8,54.76,54.78,29414.0,39.9706,39.9851,39.956,39.9706,29414.0
2017-02-17 13:00:00,54.79,54.8,54.78,54.78,14614.0,39.9779,39.9851,39.9706,39.9706,14614.0
2017-02-17 13:05:00,54.79,54.8,54.76,54.76,20579.0,39.9779,39.9851,39.956,39.956,20579.0
2017-02-17 13:10:00,54.77,54.77,54.73,54.73,29633.0,39.9633,39.9633,39.9341,39.9341,29633.0
2017-02-17 13:15:00,54.73,54.73,54.7,54.7,17871.0,39.9341,39.9341,39.9122,39.9122,17871.0
2017-02-17 13:20:00,54.71,54.72,54.69,54.71,15777.0,39.9195,39.9268,39.9049,39.9195,15777.0
2017-02-17 13:25:00,54.71,54.75,54.69,54.74,23497.0,39.9195,39.9487,39.9049,39.9414,23497.0
2017-02-17 13:30:00,54.75,54.79,54.74,54.79,19138.0,39.9487,39.9779,39.9414,39.9779,19138.0
2017-02-17 13:35:00,54.78,54.8,54.75,54.8,44832.0,39.9706,39.9851,39.9487,39.9851,44832.0
2017-02-17 13:40:00,54.79,54.83,54.79,54.81,18770.0,39.9779,40.007,39.9779,39.9924,18770.0
2017-02-17 13:45:00,54.81,54.82,54.79,54.8,9786.0,39.9924,39.9997,39.9779,39.9851,9786.0
2017-02-17 13:50:00,54.81,54.81,54.77,54.77,14299.0,39.9924,39.9924,39.9633,39.9633,14299.0
2017-02-17 13:55:00,54.78,54.79,54.75,54.76,50170.0,39.9706,39.9779,39.9487,39.956,50170.0
2017-02-17 14:00:00,54.75,54.77,54.75,54.75,33660.0,39.9487,39.9633,39.9487,39.9487,33660.0
2017-02-17 14:05:00,54.76,54.76,54.74,54.75,12181.0,39.956,39.956,39.9414,39.9487,12181.0
2017-02-17 14:10:00,54.75,54.76,54.74,54.75,18241.0,39.9487,39.956,39.9414,39.9487,18241.0
2017-02-17 14:15:00,54.75,54.77,54.74,54.75,59087.0,39.9487,39.9633,39.9414,39.9487,59087.0
2017-02-17 14:20:00,54.76,54.76,54.74,54.75,62694.0,39.956,39.956,39.9414,39.9487,62694.0
2017-02-17 14:25:00,54.74,54.76,54.74,54.76,20878.0,39.9414,39.956,39.9414,39.956,20878.0
2017-02-17 14:30:00,54.75,54.77,54.75,54.76,115189.0,39.9487,39.9633,39.9487,39.956,115189.0
2017-02-17 14:35:00,54.76,54.76,54.73,54.76,65498.0,39.956,39.956,39.9341,39.956,65498.0
2017-02-17 14:40:00,54.76,54.78,54.75,54.76,97991.0,39.956,39.9706,39.9487,39.956,97991.0
2017-02-17 14:45:00,54.76,54.77,54.75,54.76,66791.0,39.956,39.9633,39.9487,39.956,66791.0
2017-02-17 14:50:00,54.76,54.76,54.75,54.75,29647.0,39.956,39.956,39.9487,39.9487,29647.0
2017-02-17 14:55:00,54.76,54.8,54.73,54.78,58219.0,39.956,39.9851,39.9341,39.9706,58219.0
2017-02-17 15:00:00,54.78,54.81,54.77,54.81,24399.0,39.9706,39.9924,39.9633,39.9924,24399.0
2017-02-17 15:05:00,54.81,54.87,54.8,54.86,30558.0,39.9924,40.0362,39.9851,40.0289,30558.0
2017-02-17 15:10:00,54.86,54.87,54.85,54.87,11026.0,40.0289,40.0362,40.0216,40.0362,11026.0
2017-02-17 15:15:00,54.86,54.88,54.81,54.82,78616.0,40.0289,40.0435,39.9924,39.9997,78616.0
2017-02-17 15:20:00,54.82,54.83,54.81,54.82,76624.0,39.9997,40.007,39.9924,39.9997,76624.0
2017-02-17 15:25:00,54.81,54.83,54.8,54.83,70304.0,39.9924,40.007,39.9851,40.007,70304.0
2017-02-17 15:30:00,54.83,54.88,54.82,54.85,72192.0,40.007,40.0435,39.9997,40.0216,72192.0
2017-02-17 15:35:00,54.85,54.86,54.82,54.83,48285.0,40.0216,40.0289,39.9997,40.007,48285.0
2017-02-17 15:40:00,54.83,54.84,54.8,54.8,105109.0,40.007,40.0143,39.9851,39.9851,105109.0
2017-02-17 15:45:00,54.81,54.83,54.76,54.77,118519.0,39.9924,40.007,39.956,39.9633,118519.0
2017-02-17 15:50:00,54.77,54.79,54.76,54.77,217179.0,39.9633,39.9779,39.956,39.9633,217179.0
2017-02-17 15:55:00,54.77,54.86,54.77,54.86,379871.0,39.9633,40.0289,39.9633,40.0289,379871.0
2017-02-21 09:30:00,55.0,55.27,55.0,55.21,164673.0,40.1311,40.3281,40.1311,40.2843,164673.0
2017-02-21 09:35:00,55.22,55.26,55.11,55.26,60229.0,40.2916,40.3208,40.2113,40.3208,60229.0
2017-02-21 09:40:00,55.26,55.31,55.18,55.2,88623.0,40.3208,40.3573,40.2624,40.277,88623.0
2017-02-21 09:45:00,55.21,55.24,55.11,55.16,66699.0,40.2843,40.3062,40.2113,40.2478,66699.0
2017-02-21 09:50:00,55.16,55.19,55.13,55.15,51931.0,40.2478,40.2697,40.2259,40.2405,51931.0
2017-02-21 09:55:00,55.15,55.16,55.03,55.05,56694.0,40.2405,40.2478,40.153,40.1676,56694.0
2017-02-21 10:00:00,55.05,55.08,55.05,55.08,44002.0,40.1676,40.1895,40.1676,40.1895,44002.0
2017-02-21 10:05:00,55.08,55.09,55.03,55.08,55033.0,40.1895,40.1967,40.153,40.1895,55033.0
2017-02-21 10:10:00,55.09,55.12,55.07,55.12,105888.0,40.1967,40.2186,40.1822,40.2186,105888.0
2017-02-21 10:15:00,55.12,55.14,55.1,55.14,35960.0,40.2186,40.2332,40.204,40.2332,35960.0
2017-02-21 10:20:00,55.14,55.15,55.09,55.1,49469.0,40.2332,40.2405,40.1967,40.204,49469.0
2017-02-21 10:25:00,55.11,55.11,55.08,55.1,74025.0,40.2113,40.2113,40.1895,40.204,74025.0
2017-02-21 10:30:00,55.1,55.1,55.06,55.08,55174.0,40.204,40.204,40.1749,40.1895,55174.0
2017-02-21 10:35:00,55.08,55.09,55.07,55.08,42261.0,40.1895,40.1967,40.1822,40.1895,42261.0
2017-02-21 10:40:00,55.07,55.15,55.06,55.13,146298.0,40.1822,40.2405,40.1749,40.2259,146298.0
2017-02-21 10:45:00,55.13,55.13,55.1,55.11,44464.0,40.2259,40.2259,40.204,40.2113,44464.0
2017-02-21 10:50:00,55.11,55.13,55.1,55.12,71590.0,40.2113,40.2259,40.204,40.2186,71590.0
2017-02-21 10:55:00,55.12,55.13,55.1,55.11,42658.0,40.2186,40.2259,40.204,40.2113,42658.0
2017-02-21 11:00:00,55.1,55.13,55.1,55.13,32094.0,40.204,40.2259,40.204,40.2259,32094.0
2017-02-21 11:05:00,55.13,55.13,55.11,55.11,33340.0,40.2259,40.2259,40.2113,40.2113,33340.0
2017-02-21 11:10:00,55.11,55.13,55.09,55.1,32812.0,40.2113,40.2259,40.1967,40.204,32812.0
2017-02-21 11:15:00,55.09,55.12,55.08,55.11,55053.0,40.1967,40.2186,40.1895,40.2113,55053.0
2017-02-21 11:20:00,55.12,55.13,55.01,55.02,68395.0,40.2186,40.2259,40.1384,40.1457,68395.0
2017-02-21 11:25:00,55.02,55.04,54.98,54.99,91649.0,40.1457,40.1603,40.1165,40.1238,91649.0
2017-02-21 11:30:00,54.99,55.03,54.98,55.02,46276.0,40.1238,40.153,40.1165,40.1457,46276.0
2017-02-21 11:35:00,55.03,55.03,54.95,54.96,33309.0,40.153,40.153,40.0946,40.1019,33309.0
2017-02-21 11:40:00,54.97,55.01,54.97,54.99,35887.0,40.1092,40.1384,40.1092,40.1238,35887.0
2017-02-21 11:45:00,55.0,55.01,54.93,54.95,71352.0,40.1311,40.1384,40.08,40.0946,71352.0
2017-02-21 11:50:00,54.94,55.01,54.92,55.0,41673.0,40.0873,40.1384,40.0727,40.1311,41673.0
2017-02-21 11:55:00,55.01,55.04,54.98,55.03,33025.0,40.1384,40.1603,40.1165,40.153,33025.0
2017-02-21 12:00:00,55.04,55.1,55.03,55.09,56068.0,40.1603,40.204,40.153,40.1967,56068.0
2017-02-21 12:05:00,55.09,55.1,55.06,55.06,25736.0,40.1967,40.204,40.1749,40.1749,25736.0
2017-02-21 12:10:00,55.06,55.06,55.03,55.04,17393.0,40.1749,40.1749,40.153,40.1603,17393.0
2017-02-21 12:15:00,55.05,55.07,55.04,55.06,16821.0,40.1676,40.1822,40.1603,40.1749,16821.0
2017-02-21 12:20:00,55.07,55.08,55.06,55.07,16723.0,40.1822,40.1895,40.1749,40.1822,16723.0
2017-02-21 12:25:00,55.06,55.1,55.05,55.07,42965.0,40.1749,40.204,40.1676,40.1822,42965.0
2017-02-21 12:30:00,55.07,55.1,55.06,55.08,31608.0,40.1822,40.204,40.1749,40.1895,31608.0
2017-02-21 12:35:00,55.08,55.09,55.05,55.05,24253.0,40.1895,40.1967,40.1676,40.1676,24253.0
2017-02-21 12:40:00,55.06,55.06,55.01,55.03,16128.0,40.1749,40.1749,40.1384,40.153,16128.0
2017-02-21 12:45:00,55.03,55.05,55.02,55.03,12418.0,40.153,40.1676,40.1457,40.153,12418.0
2017-02-21 12:50:00,55.02,55.04,55.01,55.01,25526.0,40.1457,40.1603,40.1384,40.1384,25526.0
2017-02-21 12:55:00,55.01,55.01,54.98,55.0,33835.0,40.1384,40.1384,40.1165,40.1311,33835.0
2017-02-21 13:00:00,55.01,55.02,54.99,55.0,29821.0,40.1384,40.1457,40.1238,40.1311,29821.0
2017-02-21 13:05:00,55.0,55.0,54.95,54.97,54389.0,40.1311,40.1311,40.0946,40.1092,54389.0
2017-02-21 13:10:00,54.97,54.98,54.95,54.98,20681.0,40.1092,40.1165,40.0946,40.1165,20681.0
2017-02-21 13:15:00,54.98,55.01,54.97,55.01,16532.0,40.1165,40.1384,40.1092,40.1384,16532.0
2017-02-21 13:20:00,55.0,55.01,54.99,55.01,18429.0,40.1311,40.1384,40.1238,40.1384,18429.0
2017-02-21 13:25:00,55.01,55.04,54.99,55.02,22317.0,40.1384,40.1603,40.1238,40.1457,22317.0
2017-02-21 13:30:00,55.01,55.01,54.98,54.98,23495.0,40.1384,40.1384,40.1165,40.1165,23495.0
2017-02-21 13:35:00,54.98,55.0,54.96,54.96,19974.0,40.1165,40.1311,40.1019,40.1019,19974.0
2017-02-21 13:40:00,54.96,54.99,54.95,54.97,38421.0,40.1019,40.1238,40.0946,40.1092,38421.0
2017-02-21 13:45:00,54.97,54.97,54.96,54.97,6761.0,40.1092,40.1092,40.1019,40.1092,6761.0
2017-02-21 13:50:00,54.97,54.97,54.95,54.96,32964.0,40.1092,40.1092,40.0946,40.1019,32964.0
2017-02-21 13:55:00,54.96,54.96,54.92,54.96,20147.0,40.1019,40.1019,40.0727,40.1019,20147.0
2017-02-21 14:00:00,54.96,54.99,54.93,54.98,21171.0,40.1019,40.1238,40.08,40.1165,21171.0
2017-02-21 14:05:00,54.98,54.99,54.97,54.97,26181.0,40.1165,40.1238,40.1092,40.1092,26181.0
2017-02-21 14:10:00,54.98,55.01,54.97,55.01,29071.0,40.1165,40.1384,40.1092,40.1384,29071.0
2017-02-21 14:15:00,55.01,55.05,55.0,55.04,19550.0,40.1384,40.1676,40.1311,40.1603,19550.0
2017-02-21 14:20:00,55.03,55.1,55.03,55.08,39741.0,40.153,40.204,40.153,40.1895,39741.0
2017-02-21 14:25:00,55.08,55.1,55.06,55.1,41218.0,40.1895,40.204,40.1749,40.204,41218.0
2017-02-21 14:30:00,55.1,55.1,55.07,55.07,22113.0,40.204,40.204,40.1822,40.1822,22113.0
2017-02-21 14:35:00,55.08,55.09,55.07,55.09,15355.0,40.1895,40.1967,40.1822,40.1967,15355.0
2017-02-21 14:40:00,55.08,55.12,55.08,55.11,81288.0,40.1895,40.2186,40.1895,40.2113,81288.0
2017-02-21 14:45:00,55.11,55.17,55.1,55.16,38190.0,40.2113,40.2551,40.204,40.2478,38190.0
2017-02-21 14:50:00,55.16,55.17,55.15,55.16,40044.0,40.2478,40.2551,40.2405,40.2478,40044.0
2017-02-21 14:55:00,55.16,55.17,55.1,55.11,118499.0,40.2478,40.2551,40.204,40.2113,118499.0
2017-02-21 15:00:00,55.12,55.12,55.07,55.1,86494.0,40.2186,40.2186,40.1822,40.204,86494.0
2017-02-21 15:05:00,55.1,55.11,55.09,55.11,15462.0,40.204,40.2113,40.1967,40.2113,15462.0
2017-02-21 15:10:00,55.11,55.13,55.09,55.13,52178.0,40.2113,40.2259,40.1967,40.2259,52178.0
2017-02-21 15:15:00,55.13,55.15,55.12,55.14,73270.0,40.2259,40.2405,40.2186,40.2332,73270.0
2017-02-21 15:20:00,55.14,55.18,55.13,55.18,51832.0,40.2332,40.2624,40.2259,40.2624,51832.0
2017-02-21 15:25:00,55.17,55.23,55.17,55.22,108837.0,40.2551,40.2989,40.2551,40.2916,108837.0
2017-02-21 15:30:00,55.23,55.23,55.2,55.23,79228.0,40.2989,40.2989,40.277,40.2989,79228.0
2017-02-21 15:35:00,55.22,55.26,55.21,55.21,114030.0,40.2916,40.3208,40.2843,40.2843,114030.0
2017-02-21 15:40:00,55.22,55.29,55.22,55.27,70572.0,40.2916,40.3427,40.2916,40.3281,70572.0
2017-02-21 15:45:00,55.27,55.29,55.26,55.28,80001.0,40.3281,40.3427,40.3208,40.3354,80001.0
2017-02-21 15:50:00,55.28,55.28,55.21,55.22,275755.0,40.3354,40.3354,40.2843,40.2916,275755.0
2017-02-21 15:55:00,55.23,55.24,55.17,55.19,479333.0,40.2989,40.3062,40.2551,40.2697,479333.0
2017-02-22 09:30:00,54.96,54.98,54.89,54.98,128593.0,40.1019,40.1165,40.0508,40.1165,128593.0
2017-02-22 09:35:00,54.99,55.04,54.95,54.99,70324.0,40.1238,40.1603,40.0946,40.1238,70324.0
2017-02-22 09:40:00,55.0,55.1,54.99,55.08,41694.0,40.1311,40.204,40.1238,40.1895,41694.0
2017-02-22 09:45:00,55.08,55.22,55.06,55.2,68861.0,40.1895,40.2916,40.1749,40.277,68861.0
2017-02-22 09:50:00,55.2,55.23,55.16,55.18,48872.0,40.277,40.2989,40.2478,40.2624,48872.0
2017-02-22 09:55:00,55.18,55.21,55.15,55.15,26961.0,40.2624,40.2843,40.2405,40.2405,26961.0
2017-02-22 10:00:00,55.16,55.22,55.15,55.18,38277.0,40.2478,40.2916,40.2405,40.2624,38277.0
2017-02-22 10:05:00,55.18,55.21,55.12,55.12,56387.0,40.2624,40.2843,40.2186,40.2186,56387.0
2017-02-22 10:10:00,55.12,55.13,55.06,55.07,33358.0,40.2186,40.2259,40.1749,40.1822,33358.0
2017-02-22 10:15:00,55.08,55.11,55.06,55.08,31696.0,40.1895,40.2113,40.1749,40.1895,31696.0
2017-02-22 10:20:00,55.07,55.12,55.07,55.1,27481.0,40.1822,40.2186,40.1822,40.204,27481.0
2017-02-22 10:25:00,55.09,55.13,55.08,55.13,20111.0,40.1967,40.2259,40.1895,40.2259,20111.0
2017-02-22 10:30:00,55.13,55.17,55.12,55.16,25071.0,40.2259,40.2551,40.2186,40.2478,25071.0
2017-02-22 10:35:00,55.16,55.26,55.15,55.25,39518.0,40.2478,40.3208,40.2405,40.3135,39518.0
2017-02-22 10:40:00,55.25,55.26,55.21,55.24,23392.0,40.3135,40.3208,40.2843,40.3062,23392.0
2017-02-22 10:45:00,55.23,55.26,55.17,55.21,64948.0,40.2989,40.3208,40.2551,40.2843,64948.0
2017-02-22 10:50:00,55.21,55.23,55.18,55.22,34204.0,40.2843,40.2989,40.2624,40.2916,34204.0
2017-02-22 10:55:00,55.22,55.23,55.2,55.2,16560.0,40.2916,40.2989,40.277,40.277,16560.0
2017-02-22 11:00:00,55.2,55.23,55.19,55.2,42086.0,40.277,40.2989,40.2697,40.277,42086.0
2017-02-22 11:05:00,55.21,55.24,55.2,55.23,32828.0,40.2843,40.3062,40.277,40.2989,32828.0
2017-02-22 11:10:00,55.23,55.23,55.18,55.2,45920.0,40.2989,40.2989,40.2624,40.277,45920.0
2017-02-22 11:15:00,55.2,55.23,55.2,55.23,15826.0,40.277,40.2989,40.277,40.2989,15826.0
2017-02-22 11:20:00,55.23,55.28,55.22,55.27,46754.0,40.2989,40.3354,40.2916,40.3281,46754.0
2017-02-22 11:25:00,55.27,55.27,55.23,55.23,18225.0,40.3281,40.3281,40.2989,40.2989,18225.0
2017-02-22 11:30:00,55.23,55.27,55.23,55.25,26953.0,40.2989,40.3281,40.2989,40.3135,26953.0
2017-02-22 11:35:00,55.26,55.26,55.22,55.24,16344.0,40.3208,40.3208,40.2916,40.3062,16344.0
2017-02-22 11:40:00,55.24,55.25,55.22,55.24,15369.0,40.3062,40.3135,40.2916,40.3062,15369.0
2017-02-22 11:45:00,55.24,55.26,55.23,55.26,15360.0,40.3062,40.3208,40.2989,40.3208,15360.0
2017-02-22 11:50:00,55.27,55.27,55.25,55.27,12512.0,40.3281,40.3281,40.3135,40.3281,12512.0
2017-02-22 11:55:00,55.27,55.29,55.24,55.25,20644.0,40.3281,40.3427,40.3062,40.3135,20644.0
2017-02-22 12:00:00,55.24,55.24,55.17,55.18,57335.0,40.3062,40.3062,40.2551,40.2624,57335.0
2017-02-22 12:05:00,55.17,55.23,55.17,55.23,31521.0,40.2551,40.2989,40.2551,40.2989,31521.0
2017-02-22 12:10:00,55.23,55.24,55.21,55.24,26077.0,40.2989,40.3062,40.2843,40.3062,26077.0
2017-02-22 12:15:00,55.24,55.28,55.22,55.27,37542.0,40.3062,40.3354,40.2916,40.3281,37542.0
2017-02-22 12:20:00,55.27,55.28,55.26,55.27,23508.0,40.3281,40.3354,40.3208,40.3281,23508.0
2017-02-22 12:25:00,55.27,55.27,55.24,55.25,11244.0,40.3281,40.3281,40.3062,40.3135,11244.0
2017-02-22 12:30:00,55.25,55.27,55.24,55.25,25413.0,40.3135,40.3281,40.3062,40.3135,25413.0
2017-02-22 12:35:00,55.25,55.26,55.23,55.24,66568.0,40.3135,40.3208,40.2989,40.3062,66568.0
2017-02-22 12:40:00,55.23,55.26,55.22,55.25,30207.0,40.2989,40.3208,40.2916,40.3135,30207.0
2017-02-22 12:45:00,55.24,55.25,55.23,55.24,40608.0,40.3062,40.3135,40.2989,40.3062,40608.0
2017-02-22 12:50:00,55.24,55.25,55.22,55.23,37238.0,40.3062,40.3135,40.2916,40.2989,37238.0
2017-02-22 12:55:00,55.23,55.27,55.23,55.26,134046.0,40.2989,40.3281,40.2989,40.3208,134046.0
2017-02-22 13:00:00,55.25,55.27,55.24,55.26,76293.0,40.3135,40.3281,40.3062,40.3208,76293.0
2017-02-22 13:05:00,55.26,55.29,55.24,55.28,80538.0,40.3208,40.3427,40.3062,40.3354,80538.0
2017-02-22 13:10:00,55.28,55.32,55.27,55.31,26237.0,40.3354,40.3646,40.3281,40.3573,26237.0
2017-02-22 13:15:00,55.3,55.31,55.28,55.31,26677.0,40.35,40.3573,40.3354,40.3573,26677.0
2017-02-22 13:20:00,55.31,55.34,55.3,55.34,20001.0,40.3573,40.3792,40.35,40.3792,20001.0
2017-02-22 13:25:00,55.34,55.34,55.32,55.33,12913.0,40.3792,40.3792,40.3646,40.3719,12913.0
2017-02-22 13:30:00,55.34,55.35,55.32,55.33,13958.0,40.3792,40.3865,40.3646,40.3719,13958.0
2017-02-22 13:35:00,55.33,55.35,55.32,55.34,19419.0,40.3719,40.3865,40.3646,40.3792,19419.0
2017-02-22 13:40:00,55.35,55.37,55.34,55.36,102014.0,40.3865,40.4011,40.3792,40.3938,102014.0
2017-02-22 13:45:00,55.35,55.35,55.34,55.34,23748.0,40.3865,40.3865,40.3792,40.3792,23748.0
2017-02-22 13:50:00,55.34,55.36,55.33,55.35,49895.0,40.3792,40.3938,40.3719,40.3865,49895.0
2017-02-22 13:55:00,55.35,55.37,55.33,55.37,115584.0,40.3865,40.4011,40.3719,40.4011,115584.0
2017-02-22 14:00:00,55.37,55.41,55.22,55.25,151751.0,40.4011,40.4302,40.2916,40.3135,151751.0
2017-02-22 14:05:00,55.26,55.26,55.14,55.16,43165.0,40.3208,40.3208,40.2332,40.2478,43165.0
2017-02-22 14:10:00,55.15,55.26,55.11,55.25,70826.0,40.2405,40.3208,40.2113,40.3135,70826.0
2017-02-22 14:15:00,55.25,55.29,55.24,55.26,40680.0,40.3135,40.3427,40.3062,40.3208,40680.0
2017-02-22 14:20:00,55.27,55.3,55.24,55.29,28801.0,40.3281,40.35,40.3062,40.3427,28801.0
2017-02-22 14:25:00,55.29,55.31,55.26,55.29,59747.0,40.3427,40.3573,40.3208,40.3427,59747.0
2017-02-22 14:30:00,55.29,55.3,55.24,55.25,42983.0,40.3427,40.35,40.3062,40.3135,42983.0
2017-02-22 14:35:00,55.25,55.27,55.24,55.25,20441.0,40.3135,40.3281,40.3062,40.3135,20441.0
2017-02-22 14:40:00,55.24,55.25,55.22,55.24,25103.0,40.3062,40.3135,40.2916,40.3062,25103.0
2017-02-22 14:45:00,55.23,55.24,55.2,55.21,18874.0,40.2989,40.3062,40.277,40.2843,18874.0
2017-02-22 14:50:00,55.21,55.23,55.2,55.21,18471.0,40.2843,40.2989,40.277,40.2843,18471.0
2017-02-22 14:55:00,55.22,55.23,55.21,55.22,22167.0,40.2916,40.2989,40.2843,40.2916,22167.0
2017-02-22 15:00:00,55.21,55.22,55.2,55.22,20647.0,40.2843,40.2916,40.277,40.2916,20647.0
2017-02-22 15:05:00,55.21,55.23,55.21,55.22,22466.0,40.2843,40.2989,40.2843,40.2916,22466.0
2017-02-22 15:10:00,55.22,55.24,55.18,55.23,80808.0,40.2916,40.3062,40.2624,40.2989,80808.0
2017-02-22 15:15:00,55.23,55.27,55.22,55.25,50805.0,40.2989,40.3281,40.2916,40.3135,50805.0
2017-02-22 15:20:00,55.25,55.3,55.24,55.26,44926.0,40.3135,40.35,40.3062,40.3208,44926.0
2017-02-22 15:25:00,55.26,55.29,55.26,55.28,61966.0,40.3208,40.3427,40.3208,40.3354,61966.0
2017-02-22 15:30:00,55.28,55.3,55.27,55.3,130183.0,40.3354,40.35,40.3281,40.35,130183.0
2017-02-22 15:35:00,55.3,55.31,55.28,55.3,80577.0,40.35,40.3573,40.3354,40.35,80577.0
2017-02-22 15:40:00,55.3,55.32,55.27,55.28,78895.0,40.35,40.3646,40.3281,40.3354,78895.0
2017-02-22 15:45:00,55.28,55.28,55.27,55.27,50991.0,40.3354,40.3354,40.3281,40.3281,50991.0
2017-02-22 15:50:00,55.28,55.32,55.28,55.31,91332.0,40.3354,40.3646,40.3354,40.3573,91332.0
2017-02-22 15:55:00,55.3,55.33,55.29,55.3,488013.0,40.35,40.3719,40.3427,40.35,488013.0
2017-02-23 09:30:00,55.3,55.51,55.29,55.45,128281.0,40.35,40.5032,40.3427,40.4594,128281.0
2017-02-23 09:35:00,55.43,55.47,55.32,55.36,135940.0,40.4448,40.474,40.3646,40.3938,135940.0
2017-02-23 09:40:00,55.35,55.37,55.3,55.36,65698.0,40.3865,40.4011,40.35,40.3938,65698.0
2017-02-23 09:45:00,55.36,55.36,55.26,55.27,59215.0,40.3938,40.3938,40.3208,40.3281,59215.0
2017-02-23 09:50:00,55.28,55.32,55.26,55.32,54866.0,40.3354,40.3646,40.3208,40.3646,54866.0
2017-02-23 09:55:00,55.32,55.4,55.31,55.39,69538.0,40.3646,40.4229,40.3573,40.4156,69538.0
2017-02-23 10:00:00,55.39,55.39,55.34,55.36,71363.0,40.4156,40.4156,40.3792,40.3938,71363.0
2017-02-23 10:05:00,55.35,55.38,55.26,55.28,115003.0,40.3865,40.4083,40.3208,40.3354,115003.0
2017-02-23 10:10:00,55.28,55.29,55.2,55.22,136320.0,40.3354,40.3427,40.277,40.2916,136320.0
2017-02-23 10:15:00,55.21,55.31,55.19,55.3,43687.0,40.2843,40.3573,40.2697,40.35,43687.0
2017-02-23 10:20:00,55.3,55.31,55.25,55.25,34987.0,40.35,40.3573,40.3135,40.3135,34987.0
2017-02-23 10:25:00,55.25,55.28,55.23,55.26,101294.0,40.3135,40.3354,40.2989,40.3208,101294.0
2017-02-23 10:30:00,55.25,55.29,55.22,55.27,30421.0,40.3135,40.3427,40.2916,40.3281,30421.0
2017-02-23 10:35:00,55.28,55.28,55.17,55.17,61765.0,40.3354,40.3354,40.2551,40.2551,61765.0
2017-02-23 10:40:00,55.18,55.21,55.17,55.2,61558.0,40.2624,40.2843,40.2551,40.277,61558.0
2017-02-23 10:45:00,55.2,55.24,55.16,55.22,35996.0,40.277,40.3062,40.2478,40.2916,35996.0
2017-02-23 10:50:00,55.22,55.23,55.14,55.15,47126.0,40.2916,40.2989,40.2332,40.2405,47126.0
2017-02-23 10:55:00,55.15,55.15,55.06,55.13,81308.0,40.2405,40.2405,40.1749,40.2259,81308.0
2017-02-23 11:00:00,55.14,55.15,55.08,55.13,89018.0,40.2332,40.2405,40.1895,40.2259,89018.0
2017-02-23 11:05:00,55.13,55.13,55.07,55.09,36364.0,40.2259,40.2259,40.1822,40.1967,36364.0
2017-02-23 11:10:00,55.09,55.12,55.07,55.1,54185.0,40.1967,40.2186,40.1822,40.204,54185.0
2017-02-23 11:15:00,55.11,55.19,55.09,55.18,49586.0,40.2113,40.2697,40.1967,40.2624,49586.0
2017-02-23 11:20:00,55.18,55.19,55.14,55.15,40399.0,40.2624,40.2697,40.2332,40.2405,40399.0
2017-02-23 11:25:00,55.15,55.24,55.14,55.22,36007.0,40.2405,40.3062,40.2332,40.2916,36007.0
2017-02-23 11:30:00,55.23,55.31,55.22,55.27,61797.0,40.2989,40.3573,40.2916,40.3281,61797.0
2017-02-23 11:35:00,55.28,55.29,55.26,55.27,40691.0,40.3354,40.3427,40.3208,40.3281,40691.0
2017-02-23 11:40:00,55.26,55.27,55.22,55.24,44048.0,40.3208,40.3281,40.2916,40.3062,44048.0
2017-02-23 11:45:00,55.24,55.28,55.21,55.27,54395.0,40.3062,40.3354,40.2843,40.3281,54395.0
2017-02-23 11:50:00,55.27,55.32,55.26,55.29,31728.0,40.3281,40.3646,40.3208,40.3427,31728.0
2017-02-23 11:55:00,55.3,55.3,55.26,55.26,21219.0,40.35,40.35,40.3208,40.3208,21219.0
2017-02-23 12:00:00,55.27,55.31,55.24,55.31,43856.0,40.3281,40.3573,40.3062,40.3573,43856.0
2017-02-23 12:05:00,55.31,55.33,55.28,55.29,25541.0,40.3573,40.3719,40.3354,40.3427,25541.0
2017-02-23 12:10:00,55.28,55.34,55.27,55.34,20132.0,40.3354,40.3792,40.3281,40.3792,20132.0
2017-02-23 12:15:00,55.34,55.42,55.33,55.41,55041.0,40.3792,40.4375,40.3719,40.4302,55041.0
2017-02-23 12:20:00,55.41,55.44,55.39,55.41,36235.0,40.4302,40.4521,40.4156,40.4302,36235.0
2017-02-23 12:25:00,55.41,55.44,55.39,55.4,39404.0,40.4302,40.4521,40.4156,40.4229,39404.0
2017-02-23 12:30:00,55.4,55.41,55.35,55.41,119517.0,40.4229,40.4302,40.3865,40.4302,119517.0
2017-02-23 12:35:00,55.41,55.44,55.39,55.39,189005.0,40.4302,40.4521,40.4156,40.4156,189005.0
2017-02-23 12:40:00,55.4,55.41,55.34,55.34,69405.0,40.4229,40.4302,40.3792,40.3792,69405.0
2017-02-23 12:45:00,55.34,55.36,55.33,55.34,20158.0,40.3792,40.3938,40.3719,40.3792,20158.0
2017-02-23 12:50:00,55.35,55.36,55.31,55.34,87886.0,40.3865,40.3938,40.3573,40.3792,87886.0
2017-02-23 12:55:00,55.34,55.36,55.33,55.33,19933.0,40.3792,40.3938,40.3719,40.3719,19933.0
2017-02-23 13:00:00,55.33,55.34,55.32,55.33,31957.0,40.3719,40.3792,40.3646,40.3719,31957.0
2017-02-23 13:05:00,55.34,55.4,55.34,55.4,73328.0,40.3792,40.4229,40.3792,40.4229,73328.0
2017-02-23 13:10:00,55.39,55.42,55.39,55.4,81908.0,40.4156,40.4375,40.4156,40.4229,81908.0
2017-02-23 13:15:00,55.39,55.42,55.38,55.41,104866.0,40.4156,40.4375,40.4083,40.4302,104866.0
2017-02-23 13:20:00,55.4,55.41,55.39,55.4,22735.0,40.4229,40.4302,40.4156,40.4229,22735.0
2017-02-23 13:25:00,55.4,55.4,55.34,55.35,16988.0,40.4229,40.4229,40.3792,40.3865,16988.0
2017-02-23 13:30:00,55.35,55.37,55.32,55.33,112549.0,40.3865,40.4011,40.3646,40.3719,112549.0
2017-02-23 13:35:00,55.33,55.36,55.33,55.34,53150.0,40.3719,40.3938,40.3719,40.3792,53150.0
2017-02-23 13:40:00,55.35,55.36,55.33,55.36,121321.0,40.3865,40.3938,40.3719,40.3938,121321.0
2017-02-23 13:45:00,55.36,55.37,55.35,55.37,56466.0,40.3938,40.4011,40.3865,40.4011,56466.0
2017-02-23 13:50:00,55.36,55.38,55.31,55.35,53128.0,40.3938,40.4083,40.3573,40.3865,53128.0
2017-02-23 13:55:00,55.35,55.4,55.34,55.4,31801.0,40.3865,40.4229,40.3792,40.4229,31801.0
2017-02-23 14:00:00,55.4,55.41,55.36,55.36,22959.0,40.4229,40.4302,40.3938,40.3938,22959.0
2017-02-23 14:05:00,55.36,55.42,55.35,55.42,74183.0,40.3938,40.4375,40.3865,40.4375,74183.0
2017-02-23 14:10:00,55.42,55.46,55.38,55.44,176172.0,40.4375,40.4667,40.4083,40.4521,176172.0
2017-02-23 14:15:00,55.43,55.44,55.35,55.35,48203.0,40.4448,40.4521,40.3865,40.3865,48203.0
2017-02-23 14:20:00,55.35,55.36,55.31,55.34,40433.0,40.3865,40.3938,40.3573,40.3792,40433.0
2017-02-23 14:25:00,55.33,55.34,55.31,55.31,26862.0,40.3719,40.3792,40.3573,40.3573,26862.0
2017-02-23 14:30:00,55.32,55.32,55.28,55.3,52584.0,40.3646,40.3646,40.3354,40.35,52584.0
2017-02-23 14:35:00,55.3,55.32,55.3,55.32,46465.0,40.35,40.3646,40.35,40.3646,46465.0
2017-02-23 14:40:00,55.32,55.32,55.3,55.32,30378.0,40.3646,40.3646,40.35,40.3646,30378.0
2017-02-23 14:45:00,55.31,55.37,55.31,55.35,34635.0,40.3573,40.4011,40.3573,40.3865,34635.0
2017-02-23 14:50:00,55.36,55.36,55.34,55.36,45970.0,40.3938,40.3938,40.3792,40.3938,45970.0
2017-02-23 14:55:00,55.36,55.42,55.35,55.39,92257.0,40.3938,40.4375,40.3865,40.4156,92257.0
2017-02-23 15:00:00,55.38,55.4,55.38,55.4,39486.0,40.4083,40.4229,40.4083,40.4229,39486.0
2017-02-23 15:05:00,55.39,55.39,55.36,55.36,20998.0,40.4156,40.4156,40.3938,40.3938,20998.0
2017-02-23 15:10:00,55.37,55.4,55.36,55.37,50618.0,40.4011,40.4229,40.3938,40.4011,50618.0
2017-02-23 15:15:00,55.38,55.4,55.37,55.39,22722.0,40.4083,40.4229,40.4011,40.4156,22722.0
2017-02-23 15:20:00,55.4,55.43,55.39,55.42,102340.0,40.4229,40.4448,40.4156,40.4375,102340.0
2017-02-23 15:25:00,55.42,55.43,55.39,55.41,38340.0,40.4375,40.4448,40.4156,40.4302,38340.0
2017-02-23 15:30:00,55.4,55.43,55.4,55.42,34866.0,40.4229,40.4448,40.4229,40.4375,34866.0
2017-02-23 15:35:00,55.42,55.44,55.4,55.44,71556.0,40.4375,40.4521,40.4229,40.4521,71556.0
2017-02-23 15:40:00,55.44,55.46,55.43,55.44,69395.0,40.4521,40.4667,40.4448,40.4521,69395.0
2017-02-23 15:45:00,55.44,55.45,55.39,55.4,63795.0,40.4521,40.4594,40.4156,40.4229,63795.0
2017-02-23 15:50:00,55.4,55.42,55.39,55.41,73519.0,40.4229,40.4375,40.4156,40.4302,73519.0
2017-02-23 15:55:00,55.41,55.42,55.39,55.42,235303.0,40.4302,40.4375,40.4156,40.4375,235303.0
2017-02-24 09:30:00,55.0,55.09,54.94,55.02,238843.0,40.1311,40.1967,40.0873,40.1457,238843.0
2017-02-24 09:35:00,55.02,55.09,55.02,55.09,114572.0,40.1457,40.1967,40.1457,40.1967,114572.0
2017-02-24 09:40:00,55.09,55.22,55.08,55.21,109023.0,40.1967,40.2916,40.1895,40.2843,109023.0
2017-02-24 09:45:00,55.21,55.22,55.12,55.14,60693.0,40.2843,40.2916,40.2186,40.2332,60693.0
2017-02-24 09:50:00,55.12,55.22,55.11,55.22,143605.0,40.2186,40.2916,40.2113,40.2916,143605.0
2017-02-24 09:55:00,55.21,55.32,55.19,55.32,65858.0,40.2843,40.3646,40.2697,40.3646,65858.0
2017-02-24 10:00:00,55.33,55.37,55.24,55.24,100999.0,40.3719,40.4011,40.3062,40.3062,100999.0
2017-02-24 10:05:00,55.24,55.33,55.17,55.3,51145.0,40.3062,40.3719,40.2551,40.35,51145.0
2017-02-24 10:10:00,55.3,55.31,55.18,55.19,76854.0,40.35,40.3573,40.2624,40.2697,76854.0
2017-02-24 10:15:00,55.19,55.22,55.16,55.22,52737.0,40.2697,40.2916,40.2478,40.2916,52737.0
2017-02-24 10:20:00,55.22,55.3,55.21,55.24,43361.0,40.2916,40.35,40.2843,40.3062,43361.0
2017-02-24 10:25:00,55.25,55.25,55.14,55.16,79780.0,40.3135,40.3135,40.2332,40.2478,79780.0
2017-02-24 10:30:00,55.16,55.16,55.04,55.04,152651.0,40.2478,40.2478,40.1603,40.1603,152651.0
2017-02-24 10:35:00,55.05,55.06,54.94,54.95,220381.0,40.1676,40.1749,40.0873,40.0946,220381.0
2017-02-24 10:40:00,54.96,54.96,54.92,54.92,139674.0,40.1019,40.1019,40.0727,40.0727,139674.0
2017-02-24 10:45:00,54.93,54.94,54.88,54.89,83068.0,40.08,40.0873,40.0435,40.0508,83068.0
2017-02-24 10:50:00,54.89,54.94,54.87,54.91,73812.0,40.0508,40.0873,40.0362,40.0654,73812.0
2017-02-24 10:55:00,54.91,54.98,54.9,54.97,110581.0,40.0654,40.1165,40.0581,40.1092,110581.0
2017-02-24 11:00:00,54.98,55.01,54.96,55.01,47889.0,40.1165,40.1384,40.1019,40.1384,47889.0
2017-02-24 11:05:00,55.02,55.04,54.98,55.0,32857.0,40.1457,40.1603,40.1165,40.1311,32857.0
2017-02-24 11:10:00,54.99,55.05,54.99,55.0,30232.0,40.1238,40.1676,40.1238,40.1311,30232.0
2017-02-24 11:15:00,54.99,55.0,54.96,54.98,32430.0,40.1238,40.1311,40.1019,40.1165,32430.0
2017-02-24 11:20:00,54.98,55.0,54.97,54.98,20170.0,40.1165,40.1311,40.1092,40.1165,20170.0
2017-02-24 11:25:00,54.97,54.99,54.95,54.99,26912.0,40.1092,40.1238,40.0946,40.1238,26912.0
2017-02-24 11:30:00,54.98,55.02,54.95,54.95,35099.0,40.1165,40.1457,40.0946,40.0946,35099.0
2017-02-24 11:35:00,54.96,54.99,54.94,54.96,61218.0,40.1019,40.1238,40.0873,40.1019,61218.0
2017-02-24 11:40:00,54.95,54.98,54.93,54.97,46129.0,40.0946,40.1165,40.08,40.1092,46129.0
2017-02-24 11:45:00,54.97,55.0,54.95,54.95,34882.0,40.1092,40.1311,40.0946,40.0946,34882.0
2017-02-24 11:50:00,54.96,54.97,54.94,54.95,30353.0,40.1019,40.1092,40.0873,40.0946,30353.0
2017-02-24 11:55:00,54.94,54.94,54.92,54.92,48316.0,40.0873,40.0873,40.0727,40.0727,48316.0
2017-02-24 12:00:00,54.92,54.97,54.91,54.95,44080.0,40.0727,40.1092,40.0654,40.0946,44080.0
2017-02-24 12:05:00,54.95,54.97,54.94,54.94,160234.0,40.0946,40.1092,40.0873,40.0873,160234.0
2017-02-24 12:10:00,54.95,54.95,54.91,54.94,46876.0,40.0946,40.0946,40.0654,40.0873,46876.0
2017-02-24 12:15:00,54.94,54.95,54.91,54.93,48398.0,40.0873,40.0946,40.0654,40.08,48398.0
2017-02-24 12:20:00,54.92,54.93,54.91,54.93,12595.0,40.0727,40.08,40.0654,40.08,12595.0
2017-02-24 12:25:00,54.93,54.95,54.92,54.94,43892.0,40.08,40.0946,40.0727,40.0873,43892.0
2017-02-24 12:30:00,54.95,54.95,54.91,54.93,28347.0,40.0946,40.0946,40.0654,40.08,28347.0
2017-02-24 12:35:00,54.93,54.95,54.92,54.93,22495.0,40.08,40.0946,40.0727,40.08,22495.0
2017-02-24 12:40:00,54.92,54.93,54.91,54.91,14567.0,40.0727,40.08,40.0654,40.0654,14567.0
2017-02-24 12:45:00,54.91,54.97,54.91,54.96,24764.0,40.0654,40.1092,40.0654,40.1019,24764.0
2017-02-24 12:50:00,54.96,54.98,54.92,54.92,17176.0,40.1019,40.1165,40.0727,40.0727,17176.0
2017-02-24 12:55:00,54.92,54.95,54.92,54.94,12045.0,40.0727,40.0946,40.0727,40.0873,12045.0
2017-02-24 13:00:00,54.95,54.97,54.94,54.97,16837.0,40.0946,40.1092,40.0873,40.1092,16837.0
2017-02-24 13:05:00,54.97,54.97,54.92,54.92,22482.0,40.1092,40.1092,40.0727,40.0727,22482.0
2017-02-24 13:10:00,54.93,54.94,54.91,54.92,144812.0,40.08,40.0873,40.0654,40.0727,144812.0
2017-02-24 13:15:00,54.91,54.92,54.88,54.88,105883.0,40.0654,40.0727,40.0435,40.0435,105883.0
2017-02-24 13:20:00,54.88,54.91,54.87,54.9,42721.0,40.0435,40.0654,40.0362,40.0581,42721.0
2017-02-24 13:25:00,54.9,54.9,54.85,54.86,76148.0,40.0581,40.0581,40.0216,40.0289,76148.0
2017-02-24 13:30:00,54.86,54.93,54.85,54.92,41055.0,40.0289,40.08,40.0216,40.0727,41055.0
2017-02-24 13:35:00,54.91,54.94,54.91,54.91,17263.0,40.0654,40.0873,40.0654,40.0654,17263.0
2017-02-24 13:40:00,54.91,54.99,54.9,54.98,51776.0,40.0654,40.1238,40.0581,40.1165,51776.0
2017-02-24 13:45:00,54.98,54.98,54.95,54.97,15575.0,40.1165,40.1165,40.0946,40.1092,15575.0
2017-02-24 13:50:00,54.96,54.98,54.96,54.98,15954.0,40.1019,40.1165,40.1019,40.1165,15954.0
2017-02-24 13:55:00,54.97,55.01,54.96,55.0,69030.0,40.1092,40.1384,40.1019,40.1311,69030.0
2017-02-24 14:00:00,55.0,55.01,54.98,54.99,19831.0,40.1311,40.1384,40.1165,40.1238,19831.0
2017-02-24 14:05:00,54.98,54.99,54.97,54.97,15706.0,40.1165,40.1238,40.1092,40.1092,15706.0
2017-02-24 14:10:00,54.97,54.98,54.95,54.96,54841.0,40.1092,40.1165,40.0946,40.1019,54841.0
2017-02-24 14:15:00,54.96,54.97,54.95,54.97,64538.0,40.1019,40.1092,40.0946,40.1092,64538.0
2017-02-24 14:20:00,54.96,54.97,54.94,54.95,25452.0,40.1019,40.1092,40.0873,40.0946,25452.0
2017-02-24 14:25:00,54.96,54.98,54.96,54.98,19651.0,40.1019,40.1165,40.1019,40.1165,19651.0
2017-02-24 14:30:00,54.98,55.02,54.97,55.01,37275.0,40.1165,40.1457,40.1092,40.1384,37275.0
2017-02-24 14:35:00,55.01,55.02,54.97,54.98,30758.0,40.1384,40.1457,40.1092,40.1165,30758.0
2017-02-24 14:40:00,54.97,54.99,54.97,54.98,16365.0,40.1092,40.1238,40.1092,40.1165,16365.0
2017-02-24 14:45:00,54.98,54.99,54.97,54.98,25988.0,40.1165,40.1238,40.1092,40.1165,25988.0
2017-02-24 14:50:00,54.98,55.0,54.98,54.99,63465.0,40.1165,40.1311,40.1165,40.1238,63465.0
2017-02-24 14:55:00,54.99,54.99,54.95,54.96,92658.0,40.1238,40.1238,40.0946,40.1019,92658.0
2017-02-24 15:00:00,54.96,54.99,54.94,54.94,47096.0,40.1019,40.1238,40.0873,40.0873,47096.0
2017-02-24 15:05:00,54.95,54.96,54.94,54.96,25071.0,40.0946,40.1019,40.0873,40.1019,25071.0
2017-02-24 15:10:00,54.96,54.96,54.94,54.95,46802.0,40.1019,40.1019,40.0873,40.0946,46802.0
2017-02-24 15:15:00,54.94,54.95,54.93,54.95,48296.0,40.0873,40.0946,40.08,40.0946,48296.0
2017-02-24 15:20:00,54.95,54.99,54.94,54.99,138695.0,40.0946,40.1238,40.0873,40.1238,138695.0
2017-02-24 15:25:00,54.99,54.99,54.94,54.95,246652.0,40.1238,40.1238,40.0873,40.0946,246652.0
2017-02-24 15:30:00,54.94,55.01,54.94,55.01,87068.0,40.0873,40.1384,40.0873,40.1384,87068.0
2017-02-24 15:35:00,55.01,55.03,54.99,54.99,119577.0,40.1384,40.153,40.1238,40.1238,119577.0
2017-02-24 15:40:00,54.99,55.01,54.99,55.0,194984.0,40.1238,40.1384,40.1238,40.1311,194984.0
2017-02-24 15:45:00,55.0,55.06,54.99,55.02,276848.0,40.1311,40.1749,40.1238,40.1457,276848.0
2017-02-24 15:50:00,55.03,55.07,55.02,55.05,82939.0,40.153,40.1822,40.1457,40.1676,82939.0
2017-02-24 15:55:00,55.05,55.08,55.03,55.07,571122.0,40.1676,40.1895,40.153,40.1822,571122.0
2017-02-27 09:30:00,55.19,55.35,55.13,55.18,170159.0,40.2697,40.3865,40.2259,40.2624,170159.0
2017-02-27 09:35:00,55.19,55.24,55.14,55.15,66528.0,40.2697,40.3062,40.2332,40.2405,66528.0
2017-02-27 09:40:00,55.14,55.15,55.03,55.04,72093.0,40.2332,40.2405,40.153,40.1603,72093.0
2017-02-27 09:45:00,55.04,55.14,55.03,55.06,69440.0,40.1603,40.2332,40.153,40.1749,69440.0
2017-02-27 09:50:00,55.06,55.12,55.05,55.09,59962.0,40.1749,40.2186,40.1676,40.1967,59962.0
2017-02-27 09:55:00,55.1,55.11,55.04,55.06,50898.0,40.204,40.2113,40.1603,40.1749,50898.0
2017-02-27 10:00:00,55.06,55.12,55.0,55.06,226820.0,40.1749,40.2186,40.1311,40.1749,226820.0
2017-02-27 10:05:00,55.06,55.14,55.05,55.11,117166.0,40.1749,40.2332,40.1676,40.2113,117166.0
2017-02-27 10:10:00,55.1,55.11,55.05,55.09,63714.0,40.204,40.2113,40.1676,40.1967,63714.0
2017-02-27 10:15:00,55.09,55.12,55.03,55.06,125619.0,40.1967,40.2186,40.153,40.1749,125619.0
2017-02-27 10:20:00,55.06,55.15,55.05,55.13,54241.0,40.1749,40.2405,40.1676,40.2259,54241.0
2017-02-27 10:25:00,55.13,55.22,55.12,55.2,46747.0,40.2259,40.2916,40.2186,40.277,46747.0
2017-02-27 10:30:00,55.2,55.24,55.2,55.2,36594.0,40.277,40.3062,40.277,40.277,36594.0
2017-02-27 10:35:00,55.2,55.22,55.16,55.21,51390.0,40.277,40.2916,40.2478,40.2843,51390.0
2017-02-27 10:40:00,55.21,55.23,55.18,55.21,39652.0,40.2843,40.2989,40.2624,40.2843,39652.0
2017-02-27 10:45:00,55.21,55.23,55.18,55.2,88506.0,40.2843,40.2989,40.2624,40.277,88506.0
2017-02-27 10:50:00,55.21,55.24,55.18,55.18,104978.0,40.2843,40.3062,40.2624,40.2624,104978.0
2017-02-27 10:55:00,55.19,55.21,55.15,55.15,49787.0,40.2697,40.2843,40.2405,40.2405,49787.0
2017-02-27 11:00:00,55.15,55.18,55.13,55.14,48744.0,40.2405,40.2624,40.2259,40.2332,48744.0
2017-02-27 11:05:00,55.14,55.16,55.12,55.14,57378.0,40.2332,40.2478,40.2186,40.2332,57378.0
2017-02-27 11:10:00,55.14,55.16,55.1,55.1,31155.0,40.2332,40.2478,40.204,40.204,31155.0
2017-02-27 11:15:00,55.11,55.12,55.08,55.09,50300.0,40.2113,40.2186,40.1895,40.1967,50300.0
2017-02-27 11:20:00,55.09,55.13,55.09,55.1,58003.0,40.1967,40.2259,40.1967,40.204,58003.0
2017-02-27 11:25:00,55.1,55.11,55.08,55.11,115073.0,40.204,40.2113,40.1895,40.2113,115073.0
2017-02-27 11:30:00,55.11,55.11,55.08,55.1,47895.0,40.2113,40.2113,40.1895,40.204,47895.0
2017-02-27 11:35:00,55.11,55.13,55.09,55.1,51505.0,40.2113,40.2259,40.1967,40.204,51505.0
2017-02-27 11:40:00,55.1,55.1,55.07,55.09,52734.0,40.204,40.204,40.1822,40.1967,52734.0
2017-02-27 11:45:00,55.09,55.11,55.06,55.07,35328.0,40.1967,40.2113,40.1749,40.1822,35328.0
2017-02-27 11:50:00,55.07,55.08,55.03,55.04,67746.0,40.1822,40.1895,40.153,40.1603,67746.0
2017-02-27 11:55:00,55.04,55.07,55.04,55.05,26472.0,40.1603,40.1822,40.1603,40.1676,26472.0
2017-02-27 12:00:00,55.05,55.06,55.03,55.05,43287.0,40.1676,40.1749,40.153,40.1676,43287.0
2017-02-27 12:05:00,55.05,55.13,55.04,55.13,27637.0,40.1676,40.2259,40.1603,40.2259,27637.0
2017-02-27 12:10:00,55.13,55.13,55.1,55.11,28399.0,40.2259,40.2259,40.204,40.2113,28399.0
2017-02-27 12:15:00,55.12,55.13,55.1,55.13,26745.0,40.2186,40.2259,40.204,40.2259,26745.0
2017-02-27 12:20:00,55.13,55.13,55.09,55.11,46942.0,40.2259,40.2259,40.1967,40.2113,46942.0
2017-02-27 12:25:00,55.11,55.16,55.11,55.15,19963.0,40.2113,40.2478,40.2113,40.2405,19963.0
2017-02-27 12:30:00,55.16,55.19,55.15,55.16,18834.0,40.2478,40.2697,40.2405,40.2478,18834.0
2017-02-27 12:35:00,55.16,55.17,55.12,55.14,22034.0,40.2478,40.2551,40.2186,40.2332,22034.0
2017-02-27 12:40:00,55.14,55.16,55.11,55.15,103906.0,40.2332,40.2478,40.2113,40.2405,103906.0
2017-02-27 12:45:00,55.15,55.16,55.12,55.15,42117.0,40.2405,40.2478,40.2186,40.2405,42117.0
2017-02-27 12:50:00,55.15,55.19,55.13,55.17,50721.0,40.2405,40.2697,40.2259,40.2551,50721.0
2017-02-27 12:55:00,55.17,55.18,55.15,55.15,19103.0,40.2551,40.2624,40.2405,40.2405,19103.0
2017-02-27 13:00:00,55.16,55.22,55.15,55.22,30558.0,40.2478,40.2916,40.2405,40.2916,30558.0
2017-02-27 13:05:00,55.22,55.23,55.19,55.22,20093.0,40.2916,40.2989,40.2697,40.2916,20093.0
2017-02-27 13:10:00,55.21,55.25,55.21,55.25,22327.0,40.2843,40.3135,40.2843,40.3135,22327.0
2017-02-27 13:15:00,55.25,55.25,55.19,55.22,73740.0,40.3135,40.3135,40.2697,40.2916,73740.0
2017-02-27 13:20:00,55.22,55.26,55.21,55.23,38006.0,40.2916,40.3208,40.2843,40.2989,38006.0
2017-02-27 13:25:00,55.24,55.26,55.23,55.25,30905.0,40.3062,40.3208,40.2989,40.3135,30905.0
2017-02-27 13:30:00,55.24,55.28,55.24,55.27,40640.0,40.3062,40.3354,40.3062,40.3281,40640.0
2017-02-27 13:35:00,55.28,55.3,55.27,55.3,20999.0,40.3354,40.35,40.3281,40.35,20999.0
2017-02-27 13:40:00,55.3,55.3,55.26,55.26,19850.0,40.35,40.35,40.3208,40.3208,19850.0
2017-02-27 13:45:00,55.27,55.3,55.25,55.28,66764.0,40.3281,40.35,40.3135,40.3354,66764.0
2017-02-27 13:50:00,55.29,55.3,55.27,55.28,19654.0,40.3427,40.35,40.3281,40.3354,19654.0
2017-02-27 13:55:00,55.28,55.28,55.25,55.25,32475.0,40.3354,40.3354,40.3135,40.3135,32475.0
2017-02-27 14:00:00,55.25,55.26,55.2,55.21,25862.0,40.3135,40.3208,40.277,40.2843,25862.0
2017-02-27 14:05:00,55.2,55.25,55.2,55.23,29112.0,40.277,40.3135,40.277,40.2989,29112.0
2017-02-27 14:10:00,55.24,55.26,55.22,55.24,36692.0,40.3062,40.3208,40.2916,40.3062,36692.0
2017-02-27 14:15:00,55.25,55.27,55.24,55.25,25457.0,40.3135,40.3281,40.3062,40.3135,25457.0
2017-02-27 14:20:00,55.25,55.28,55.23,55.28,28154.0,40.3135,40.3354,40.2989,40.3354,28154.0
2017-02-27 14:25:00,55.27,55.32,55.25,55.3,42159.0,40.3281,40.3646,40.3135,40.35,42159.0
2017-02-27 14:30:00,55.3,55.32,55.28,55.29,133370.0,40.35,40.3646,40.3354,40.3427,133370.0
2017-02-27 14:35:00,55.28,55.29,55.24,55.25,149892.0,40.3354,40.3427,40.3062,40.3135,149892.0
2017-02-27 14:40:00,55.26,55.28,55.24,55.25,58539.0,40.3208,40.3354,40.3062,40.3135,58539.0
2017-02-27 14:45:00,55.26,55.27,55.24,55.25,65177.0,40.3208,40.3281,40.3062,40.3135,65177.0
2017-02-27 14:50:00,55.25,55.28,55.24,55.27,60378.0,40.3135,40.3354,40.3062,40.3281,60378.0
2017-02-27 14:55:00,55.27,55.29,55.25,55.25,63687.0,40.3281,40.3427,40.3135,40.3135,63687.0
2017-02-27 15:00:00,55.26,55.27,55.23,55.23,174793.0,40.3208,40.3281,40.2989,40.2989,174793.0
2017-02-27 15:05:00,55.23,55.31,55.23,55.3,79875.0,40.2989,40.3573,40.2989,40.35,79875.0
2017-02-27 15:10:00,55.31,55.31,55.25,55.29,211789.0,40.3573,40.3573,40.3135,40.3427,211789.0
2017-02-27 15:15:00,55.28,55.3,55.27,55.28,80557.0,40.3354,40.35,40.3281,40.3354,80557.0
2017-02-27 15:20:00,55.28,55.3,55.26,55.28,113655.0,40.3354,40.35,40.3208,40.3354,113655.0
2017-02-27 15:25:00,55.29,55.3,55.27,55.27,230805.0,40.3427,40.35,40.3281,40.3281,230805.0
2017-02-27 15:30:00,55.26,55.29,55.24,55.29,81201.0,40.3208,40.3427,40.3062,40.3427,81201.0
2017-02-27 15:35:00,55.29,55.29,55.26,55.26,78452.0,40.3427,40.3427,40.3208,40.3208,78452.0
2017-02-27 15:40:00,55.27,55.32,55.26,55.3,92661.0,40.3281,40.3646,40.3208,40.35,92661.0
2017-02-27 15:45:00,55.3,55.31,55.26,55.27,129962.0,40.35,40.3573,40.3208,40.3281,129962.0
2017-02-27 15:50:00,55.27,55.29,55.26,55.29,118796.0,40.3281,40.3427,40.3208,40.3427,118796.0
2017-02-27 15:55:00,55.29,55.31,55.26,55.27,426799.0,40.3427,40.3573,40.3208,40.3281,426799.0
2017-02-28 09:30:00,55.04,55.19,55.04,55.09,127087.0,40.1603,40.2697,40.1603,40.1967,127087.0
2017-02-28 09:35:00,55.09,55.14,55.06,55.07,86682.0,40.1967,40.2332,40.1749,40.1822,86682.0
2017-02-28 09:40:00,55.07,55.09,55.02,55.06,64293.0,40.1822,40.1967,40.1457,40.1749,64293.0
2017-02-28 09:45:00,55.07,55.1,55.01,55.04,71599.0,40.1822,40.204,40.1384,40.1603,71599.0
2017-02-28 09:50:00,55.04,55.04,54.99,55.02,76915.0,40.1603,40.1603,40.1238,40.1457,76915.0
2017-02-28 09:55:00,55.02,55.09,55.0,55.07,62944.0,40.1457,40.1967,40.1311,40.1822,62944.0
2017-02-28 10:00:00,55.07,55.15,55.07,55.11,82506.0,40.1822,40.2405,40.1822,40.2113,82506.0
2017-02-28 10:05:00,55.1,55.13,55.08,55.13,65813.0,40.204,40.2259,40.1895,40.2259,65813.0
2017-02-28 10:10:00,55.13,55.16,55.09,55.11,53628.0,40.2259,40.2478,40.1967,40.2113,53628.0
2017-02-28 10:15:00,55.12,55.13,55.06,55.1,28626.0,40.2186,40.2259,40.1749,40.204,28626.0
2017-02-28 10:20:00,55.1,55.11,55.07,55.08,78321.0,40.204,40.2113,40.1822,40.1895,78321.0
2017-02-28 10:25:00,55.09,55.1,55.06,55.08,125819.0,40.1967,40.204,40.1749,40.1895,125819.0
2017-02-28 10:30:00,55.08,55.11,55.07,55.09,39888.0,40.1895,40.2113,40.1822,40.1967,39888.0
2017-02-28 10:35:00,55.08,55.12,55.06,55.11,70033.0,40.1895,40.2186,40.1749,40.2113,70033.0
2017-02-28 10:40:00,55.12,55.13,55.06,55.08,51966.0,40.2186,40.2259,40.1749,40.1895,51966.0
2017-02-28 10:45:00,55.07,55.14,55.06,55.14,56743.0,40.1822,40.2332,40.1749,40.2332,56743.0
2017-02-28 10:50:00,55.14,55.17,55.12,55.12,121700.0,40.2332,40.2551,40.2186,40.2186,121700.0
2017-02-28 10:55:00,55.12,55.14,55.08,55.1,44702.0,40.2186,40.2332,40.1895,40.204,44702.0
2017-02-28 11:00:00,55.1,55.11,55.06,55.08,72284.0,40.204,40.2113,40.1749,40.1895,72284.0
2017-02-28 11:05:00,55.08,55.09,55.04,55.06,62922.0,40.1895,40.1967,40.1603,40.1749,62922.0
2017-02-28 11:10:00,55.06,55.07,55.01,55.03,162454.0,40.1749,40.1822,40.1384,40.153,162454.0
2017-02-28 11:15:00,55.03,55.05,55.02,55.03,91702.0,40.153,40.1676,40.1457,40.153,91702.0
2017-02-28 11:20:00,55.04,55.04,55.01,55.03,35434.0,40.1603,40.1603,40.1384,40.153,35434.0
2017-02-28 11:25:00,55.04,55.04,54.97,54.99,87593.0,40.1603,40.1603,40.1092,40.1238,87593.0
2017-02-28 11:30:00,54.99,55.02,54.98,55.0,34364.0,40.1238,40.1457,40.1165,40.1311,34364.0
2017-02-28 11:35:00,55.0,55.01,54.98,54.98,21232.0,40.1311,40.1384,40.1165,40.1165,21232.0
2017-02-28 11:40:00,54.99,55.0,54.97,54.98,47069.0,40.1238,40.1311,40.1092,40.1165,47069.0
2017-02-28 11:45:00,54.98,55.01,54.97,55.01,26274.0,40.1165,40.1384,40.1092,40.1384,26274.0
2017-02-28 11:50:00,55.0,55.02,54.99,55.0,20832.0,40.1311,40.1457,40.1238,40.1311,20832.0
2017-02-28 11:55:00,55.0,55.05,55.0,55.03,21039.0,40.1311,40.1676,40.1311,40.153,21039.0
2017-02-28 12:00:00,55.02,55.03,55.0,55.0,20589.0,40.1457,40.153,40.1311,40.1311,20589.0
2017-02-28 12:05:00,55.0,55.01,54.94,54.96,63157.0,40.1311,40.1384,40.0873,40.1019,63157.0
2017-02-28 12:10:00,54.95,54.96,54.93,54.94,22657.0,40.0946,40.1019,40.08,40.0873,22657.0
2017-02-28 12:15:00,54.94,54.95,54.91,54.93,32866.0,40.0873,40.0946,40.0654,40.08,32866.0
2017-02-28 12:20:00,54.93,54.93,54.86,54.86,87223.0,40.08,40.08,40.0289,40.0289,87223.0
2017-02-28 12:25:00,54.86,54.89,54.82,54.89,72530.0,40.0289,40.0508,39.9997,40.0508,72530.0
2017-02-28 12:30:00,54.9,54.91,54.87,54.91,28374.0,40.0581,40.0654,40.0362,40.0654,28374.0
2017-02-28 12:35:00,54.91,54.92,54.88,54.89,18978.0,40.0654,40.0727,40.0435,40.0508,18978.0
2017-02-28 12:40:00,54.9,54.92,54.88,54.88,13904.0,40.0581,40.0727,40.0435,40.0435,13904.0
2017-02-28 12:45:00,54.88,54.92,54.87,54.91,21181.0,40.0435,40.0727,40.0362,40.0654,21181.0
2017-02-28 12:50:00,54.91,54.93,54.9,54.92,57043.0,40.0654,40.08,40.0581,40.0727,57043.0
2017-02-28 12:55:00,54.92,54.92,54.9,54.9,50709.0,40.0727,40.0727,40.0581,40.0581,50709.0
2017-02-28 13:00:00,54.91,54.93,54.89,54.91,66988.0,40.0654,40.08,40.0508,40.0654,66988.0
2017-02-28 13:05:00,54.91,54.93,54.89,54.91,163092.0,40.0654,40.08,40.0508,40.0654,163092.0
2017-02-28 13:10:00,54.91,54.97,54.91,54.96,91656.0,40.0654,40.1092,40.0654,40.1019,91656.0
2017-02-28 13:15:00,54.97,54.97,54.92,54.92,28674.0,40.1092,40.1092,40.0727,40.0727,28674.0
2017-02-28 13:20:00,54.92,54.92,54.88,54.89,33066.0,40.0727,40.0727,40.0435,40.0508,33066.0
2017-02-28 13:25:00,54.9,54.92,54.89,54.9,31753.0,40.0581,40.0727,40.0508,40.0581,31753.0
2017-02-28 13:30:00,54.91,54.93,54.89,54.93,35810.0,40.0654,40.08,40.0508,40.08,35810.0
2017-02-28 13:35:00,54.92,55.03,54.92,55.02,21822.0,40.0727,40.153,40.0727,40.1457,21822.0
2017-02-28 13:40:00,55.01,55.02,54.95,54.97,46061.0,40.1384,40.1457,40.0946,40.1092,46061.0
2017-02-28 13:45:00,54.97,54.98,54.94,54.96,36324.0,40.1092,40.1165,40.0873,40.1019,36324.0
2017-02-28 13:50:00,54.96,54.98,54.94,54.96,35532.0,40.1019,40.1165,40.0873,40.1019,35532.0
2017-02-28 13:55:00,54.97,54.99,54.96,54.98,16675.0,40.1092,40.1238,40.1019,40.1165,16675.0
2017-02-28 14:00:00,54.98,55.0,54.95,54.97,39016.0,40.1165,40.1311,40.0946,40.1092,39016.0
2017-02-28 14:05:00,54.97,54.98,54.9,54.91,45461.0,40.1092,40.1165,40.0581,40.0654,45461.0
2017-02-28 14:10:00,54.92,54.95,54.9,54.9,24530.0,40.0727,40.0946,40.0581,40.0581,24530.0
2017-02-28 14:15:00,54.91,54.91,54.87,54.89,61600.0,40.0654,40.0654,40.0362,40.0508,61600.0
2017-02-28 14:20:00,54.89,54.93,54.89,54.9,39703.0,40.0508,40.08,40.0508,40.0581,39703.0
2017-02-28 14:25:00,54.91,54.95,54.91,54.94,35369.0,40.0654,40.0946,40.0654,40.0873,35369.0
2017-02-28 14:30:00,54.95,54.96,54.93,54.96,28945.0,40.0946,40.1019,40.08,40.1019,28945.0
2017-02-28 14:35:00,54.96,54.96,54.92,54.93,31154.0,40.1019,40.1019,40.0727,40.08,31154.0
2017-02-28 14:40:00,54.93,54.94,54.92,54.93,26787.0,40.08,40.0873,40.0727,40.08,26787.0
2017-02-28 14:45:00,54.94,54.99,54.93,54.98,52261.0,40.0873,40.1238,40.08,40.1165,52261.0
2017-02-28 14:50:00,54.99,55.0,54.96,54.98,53290.0,40.1238,40.1311,40.1019,40.1165,53290.0
2017-02-28 14:55:00,54.98,55.02,54.97,54.98,55524.0,40.1165,40.1457,40.1092,40.1165,55524.0
2017-02-28 15:00:00,54.98,54.99,54.97,54.98,61658.0,40.1165,40.1238,40.1092,40.1165,61658.0
2017-02-28 15:05:00,54.98,54.99,54.95,54.96,36105.0,40.1165,40.1238,40.0946,40.1019,36105.0
2017-02-28 15:10:00,54.96,55.03,54.95,55.01,44233.0,40.1019,40.153,40.0946,40.1384,44233.0
2017-02-28 15:15:00,55.01,55.03,54.99,55.01,51664.0,40.1384,40.153,40.1238,40.1384,51664.0
2017-02-28 15:20:00,55.0,55.02,54.99,54.99,48687.0,40.1311,40.1457,40.1238,40.1238,48687.0
2017-02-28 15:25:00,55.0,55.02,54.99,55.0,68785.0,40.1311,40.1457,40.1238,40.1311,68785.0
2017-02-28 15:30:00,55.0,55.01,54.95,54.95,46436.0,40.1311,40.1384,40.0946,40.0946,46436.0
2017-02-28 15:35:00,54.95,55.0,54.92,54.94,106707.0,40.0946,40.1311,40.0727,40.0873,106707.0
2017-02-28 15:40:00,54.95,54.95,54.9,54.92,100846.0,40.0946,40.0946,40.0581,40.0727,100846.0
2017-02-28 15:45:00,54.92,54.97,54.92,54.97,72885.0,40.0727,40.1092,40.0727,40.1092,72885.0
2017-02-28 15:50:00,54.98,55.01,54.97,55.0,163909.0,40.1165,40.1384,40.1092,40.1311,163909.0
2017-02-28 15:55:00,55.0,55.05,54.98,54.98,618068.0,40.1311,40.1676,40.1165,40.1165,618068.0
2017-03-01 09:30:00,55.87,56.05,55.82,56.0,258550.0,40.7659,40.8972,40.7294,40.8607,258550.0
2017-03-01 09:35:00,56.0,56.2,55.99,56.11,120422.0,40.8607,41.0067,40.8534,40.941,120422.0
2017-03-01 09:40:00,56.11,56.2,56.05,56.16,123703.0,40.941,41.0067,40.8972,40.9775,123703.0
2017-03-01 09:45:00,56.16,56.17,56.04,56.06,65138.0,40.9775,40.9848,40.8899,40.9045,65138.0
2017-03-01 09:50:00,56.05,56.17,56.05,56.16,128288.0,40.8972,40.9848,40.8972,40.9775,128288.0
2017-03-01 09:55:00,56.16,56.24,56.11,56.22,66946.0,40.9775,41.0359,40.941,41.0213,66946.0
2017-03-01 10:00:00,56.22,56.25,56.16,56.2,90377.0,41.0213,41.0431,40.9775,41.0067,90377.0
2017-03-01 10:05:00,56.2,56.2,56.1,56.13,70566.0,41.0067,41.0067,40.9337,40.9556,70566.0
2017-03-01 10:10:00,56.14,56.22,56.1,56.22,47179.0,40.9629,41.0213,40.9337,41.0213,47179.0
2017-03-01 10:15:00,56.22,56.28,56.21,56.26,98540.0,41.0213,41.065,41.014,41.0504,98540.0
2017-03-01 10:20:00,56.27,56.36,56.26,56.33,60774.0,41.0577,41.1234,41.0504,41.1015,60774.0
2017-03-01 10:25:00,56.32,56.33,56.24,56.27,51031.0,41.0942,41.1015,41.0359,41.0577,51031.0
2017-03-01 10:30:00,56.28,56.29,56.18,56.18,52097.0,41.065,41.0723,40.9921,40.9921,52097.0
2017-03-01 10:35:00,56.18,56.19,56.13,56.14,41052.0,40.9921,40.9994,40.9556,40.9629,41052.0
2017-03-01 10:40:00,56.13,56.16,56.06,56.06,59620.0,40.9556,40.9775,40.9045,40.9045,59620.0
2017-03-01 10:45:00,56.06,56.16,56.06,56.12,56341.0,40.9045,40.9775,40.9045,40.9483,56341.0
2017-03-01 10:50:00,56.12,56.14,56.07,56.09,53423.0,40.9483,40.9629,40.9118,40.9264,53423.0
2017-03-01 10:55:00,56.1,56.13,56.09,56.13,53783.0,40.9337,40.9556,40.9264,40.9556,53783.0
2017-03-01 11:00:00,56.13,56.15,56.08,56.12,56826.0,40.9556,40.9702,40.9191,40.9483,56826.0
2017-03-01 11:05:00,56.12,56.24,56.11,56.23,96501.0,40.9483,41.0359,40.941,41.0286,96501.0
2017-03-01 11:10:00,56.23,56.26,56.19,56.2,60087.0,41.0286,41.0504,40.9994,41.0067,60087.0
2017-03-01 11:15:00,56.2,56.27,56.19,56.27,51151.0,41.0067,41.0577,40.9994,41.0577,51151.0
2017-03-01 11:20:00,56.27,56.28,56.23,56.25,38159.0,41.0577,41.065,41.0286,41.0431,38159.0
2017-03-01 11:25:00,56.24,56.32,56.22,56.32,41129.0,41.0359,41.0942,41.0213,41.0942,41129.0
2017-03-01 11:30:00,56.31,56.36,56.29,56.34,33217.0,41.0869,41.1234,41.0723,41.1088,33217.0
2017-03-01 11:35:00,56.34,56.35,56.31,56.32,29381.0,41.1088,41.1161,41.0869,41.0942,29381.0
2017-03-01 11:40:00,56.33,56.38,56.32,56.34,44254.0,41.1015,41.138,41.0942,41.1088,44254.0
2017-03-01 11:45:00,56.34,56.34,56.31,56.32,51516.0,41.1088,41.1088,41.0869,41.0942,51516.0
2017-03-01 11:50:00,56.32,56.4,56.32,56.38,44296.0,41.0942,41.1526,41.0942,41.138,44296.0
2017-03-01 11:55:00,56.39,56.42,56.36,56.36,144741.0,41.1453,41.1672,41.1234,41.1234,144741.0
2017-03-01 12:00:00,56.37,56.39,56.33,56.38,74147.0,41.1307,41.1453,41.1015,41.138,74147.0
2017-03-01 12:05:00,56.38,56.41,56.35,56.37,126659.0,41.138,41.1599,41.1161,41.1307,126659.0
2017-03-01 12:10:00,56.37,56.41,56.37,56.39,94197.0,41.1307,41.1599,41.1307,41.1453,94197.0
2017-03-01 12:15:00,56.38,56.4,56.31,56.31,114845.0,41.138,41.1526,41.0869,41.0869,114845.0
2017-03-01 12:20:00,56.32,56.35,56.3,56.33,82821.0,41.0942,41.1161,41.0796,41.1015,82821.0
2017-03-01 12:25:00,56.33,56.36,56.32,56.36,64619.0,41.1015,41.1234,41.0942,41.1234,64619.0
2017-03-01 12:30:00,56.36,56.37,56.33,56.35,50626.0,41.1234,41.1307,41.1015,41.1161,50626.0
2017-03-01 12:35:00,56.36,56.38,56.34,56.34,28020.0,41.1234,41.138,41.1088,41.1088,28020.0
2017-03-01 12:40:00,56.35,56.37,56.32,56.36,61495.0,41.1161,41.1307,41.0942,41.1234,61495.0
2017-03-01 12:45:00,56.36,56.37,56.33,56.35,51585.0,41.1234,41.1307,41.1015,41.1161,51585.0
2017-03-01 12:50:00,56.34,56.35,56.29,56.29,272932.0,41.1088,41.1161,41.0723,41.0723,272932.0
2017-03-01 12:55:00,56.29,56.32,56.27,56.3,80894.0,41.0723,41.0942,41.0577,41.0796,80894.0
2017-03-01 13:00:00,56.3,56.45,56.3,56.44,68557.0,41.0796,41.1891,41.0796,41.1818,68557.0
2017-03-01 13:05:00,56.44,56.47,56.4,56.41,37132.0,41.1818,41.2037,41.1526,41.1599,37132.0
2017-03-01 13:10:00,56.41,56.43,56.38,56.42,60059.0,41.1599,41.1745,41.138,41.1672,60059.0
2017-03-01 13:15:00,56.42,56.44,56.38,56.39,34992.0,41.1672,41.1818,41.138,41.1453,34992.0
2017-03-01 13:20:00,56.39,56.42,56.39,56.39,59210.0,41.1453,41.1672,41.1453,41.1453,59210.0
2017-03-01 13:25:00,56.4,56.41,56.36,56.38,88835.0,41.1526,41.1599,41.1234,41.138,88835.0
2017-03-01 13:30:00,56.38,56.41,56.35,56.39,42211.0,41.138,41.1599,41.1161,41.1453,42211.0
2017-03-01 13:35:00,56.39,56.4,56.36,56.4,29003.0,41.1453,41.1526,41.1234,41.1526,29003.0
2017-03-01 13:40:00,56.4,56.41,56.37,56.39,43285.0,41.1526,41.1599,41.1307,41.1453,43285.0
2017-03-01 13:45:00,56.38,56.42,56.38,56.4,102295.0,41.138,41.1672,41.138,41.1526,102295.0
2017-03-01 13:50:00,56.4,56.42,56.4,56.41,48890.0,41.1526,41.1672,41.1526,41.1599,48890.0
2017-03-01 13:55:00,56.41,56.43,56.41,56.43,23267.0,41.1599,41.1745,41.1599,41.1745,23267.0
2017-03-01 14:00:00,56.42,56.43,56.39,56.42,51389.0,41.1672,41.1745,41.1453,41.1672,51389.0
2017-03-01 14:05:00,56.41,56.43,56.39,56.41,85846.0,41.1599,41.1745,41.1453,41.1599,85846.0
2017-03-01 14:10:00,56.41,56.5,56.41,56.5,48024.0,41.1599,41.2256,41.1599,41.2256,48024.0
2017-03-01 14:15:00,56.5,56.61,56.5,56.58,89761.0,41.2256,41.3058,41.2256,41.2839,89761.0
2017-03-01 14:20:00,56.58,56.59,56.52,56.55,141645.0,41.2839,41.2912,41.2402,41.262,141645.0
2017-03-01 14:25:00,56.55,56.56,56.49,56.53,61281.0,41.262,41.2693,41.2183,41.2475,61281.0
2017-03-01 14:30:00,56.53,56.55,56.51,56.52,46558.0,41.2475,41.262,41.2329,41.2402,46558.0
2017-03-01 14:35:00,56.53,56.54,56.5,56.51,67256.0,41.2475,41.2547,41.2256,41.2329,67256.0
2017-03-01 14:40:00,56.51,56.51,56.48,56.49,51461.0,41.2329,41.2329,41.211,41.2183,51461.0
2017-03-01 14:45:00,56.5,56.51,56.48,56.51,64369.0,41.2256,41.2329,41.211,41.2329,64369.0
2017-03-01 14:50:00,56.51,56.52,56.49,56.51,68766.0,41.2329,41.2402,41.2183,41.2329,68766.0
2017-03-01 14:55:00,56.51,56.52,56.46,56.47,104793.0,41.2329,41.2402,41.1964,41.2037,104793.0
2017-03-01 15:00:00,56.47,56.49,56.44,56.48,73125.0,41.2037,41.2183,41.1818,41.211,73125.0
2017-03-01 15:05:00,56.48,56.52,56.47,56.49,44302.0,41.211,41.2402,41.2037,41.2183,44302.0
2017-03-01 15:10:00,56.5,56.53,56.48,56.49,78147.0,41.2256,41.2475,41.211,41.2183,78147.0
2017-03-01 15:15:00,56.49,56.5,56.47,56.5,52137.0,41.2183,41.2256,41.2037,41.2256,52137.0
2017-03-01 15:20:00,56.5,56.51,56.48,56.51,80755.0,41.2256,41.2329,41.211,41.2329,80755.0
2017-03-01 15:25:00,56.5,56.51,56.48,56.48,54109.0,41.2256,41.2329,41.211,41.211,54109.0
2017-03-01 15:30:00,56.48,56.51,56.48,56.5,111605.0,41.211,41.2329,41.211,41.2256,111605.0
2017-03-01 15:35:00,56.51,56.56,56.5,56.54,146109.0,41.2329,41.2693,41.2256,41.2547,146109.0
2017-03-01 15:40:00,56.54,56.59,56.53,56.57,121535.0,41.2547,41.2912,41.2475,41.2766,121535.0
2017-03-01 15:45:00,56.57,56.59,56.55,56.56,231856.0,41.2766,41.2912,41.262,41.2693,231856.0
2017-03-01 15:50:00,56.56,56.57,56.5,56.51,174707.0,41.2693,41.2766,41.2256,41.2329,174707.0
2017-03-01 15:55:00,56.5,56.51,56.38,56.39,599083.0,41.2256,41.2329,41.138,41.1453,599083.0
2017-03-02 09:30:00,56.55,56.56,56.35,56.35,175749.0,41.262,41.2693,41.1161,41.1161,175749.0
2017-03-02 09:35:00,56.36,56.38,56.24,56.24,117021.0,41.1234,41.138,41.0359,41.0359,117021.0
2017-03-02 09:40:00,56.24,56.3,56.22,56.29,142723.0,41.0359,41.0796,41.0213,41.0723,142723.0
2017-03-02 09:45:00,56.29,56.29,56.07,56.07,140748.0,41.0723,41.0723,40.9118,40.9118,140748.0
2017-03-02 09:50:00,56.08,56.09,56.05,56.08,144174.0,40.9191,40.9264,40.8972,40.9191,144174.0
2017-03-02 09:55:00,56.08,56.16,56.05,56.16,154803.0,40.9191,40.9775,40.8972,40.9775,154803.0
2017-03-02 10:00:00,56.15,56.15,55.98,55.99,249283.0,40.9702,40.9702,40.8461,40.8534,249283.0
2017-03-02 10:05:00,55.99,56.02,55.91,55.92,112195.0,40.8534,40.8753,40.7951,40.8024,112195.0
2017-03-02 10:10:00,55.93,55.94,55.83,55.87,64788.0,40.8097,40.817,40.7367,40.7659,64788.0
2017-03-02 10:15:00,55.88,55.94,55.84,55.85,74037.0,40.7732,40.817,40.744,40.7513,74037.0
2017-03-02 10:20:00,55.85,56.01,55.85,56.01,43147.0,40.7513,40.868,40.7513,40.868,43147.0
2017-03-02 10:25:00,56.0,56.04,55.96,56.04,55967.0,40.8607,40.8899,40.8315,40.8899,55967.0
2017-03-02 10:30:00,56.03,56.03,55.92,55.93,41641.0,40.8826,40.8826,40.8024,40.8097,41641.0
2017-03-02 10:35:00,55.92,55.97,55.91,55.94,48364.0,40.8024,40.8388,40.7951,40.817,48364.0
2017-03-02 10:40:00,55.93,55.95,55.89,55.94,40019.0,40.8097,40.8243,40.7805,40.817,40019.0
2017-03-02 10:45:00,55.95,55.96,55.9,55.91,37689.0,40.8243,40.8315,40.7878,40.7951,37689.0
2017-03-02 10:50:00,55.9,55.97,55.88,55.95,61505.0,40.7878,40.8388,40.7732,40.8243,61505.0
2017-03-02 10:55:00,55.94,55.96,55.9,55.92,35242.0,40.817,40.8315,40.7878,40.8024,35242.0
2017-03-02 11:00:00,55.91,55.91,55.83,55.85,70825.0,40.7951,40.7951,40.7367,40.7513,70825.0
2017-03-02 11:05:00,55.84,55.84,55.79,55.79,51364.0,40.744,40.744,40.7075,40.7075,51364.0
2017-03-02 11:10:00,55.8,55.8,55.73,55.77,72575.0,40.7148,40.7148,40.6637,40.6929,72575.0
2017-03-02 11:15:00,55.78,55.82,55.77,55.8,29764.0,40.7002,40.7294,40.6929,40.7148,29764.0
2017-03-02 11:20:00,55.8,55.87,55.79,55.83,42128.0,40.7148,40.7659,40.7075,40.7367,42128.0
2017-03-02 11:25:00,55.83,55.83,55.69,55.69,93546.0,40.7367,40.7367,40.6345,40.6345,93546.0
2017-03-02 11:30:00,55.7,55.72,55.6,55.62,125185.0,40.6418,40.6564,40.5689,40.5835,125185.0
2017-03-02 11:35:00,55.63,55.66,55.6,55.64,57574.0,40.5908,40.6127,40.5689,40.5981,57574.0
2017-03-02 11:40:00,55.65,55.67,55.63,55.66,26903.0,40.6054,40.6199,40.5908,40.6127,26903.0
2017-03-02 11:45:00,55.66,55.72,55.66,55.68,178141.0,40.6127,40.6564,40.6127,40.6272,178141.0
2017-03-02 11:50:00,55.68,55.71,55.68,55.69,27296.0,40.6272,40.6491,40.6272,40.6345,27296.0
2017-03-02 11:55:00,55.69,55.73,55.68,55.73,50704.0,40.6345,40.6637,40.6272,40.6637,50704.0
2017-03-02 12:00:00,55.73,55.78,55.73,55.75,59271.0,40.6637,40.7002,40.6637,40.6783,59271.0
2017-03-02 12:05:00,55.76,55.76,55.74,55.75,20261.0,40.6856,40.6856,40.671,40.6783,20261.0
2017-03-02 12:10:00,55.75,55.76,55.73,55.74,25521.0,40.6783,40.6856,40.6637,40.671,25521.0
2017-03-02 12:15:00,55.74,55.75,55.72,55.74,25171.0,40.671,40.6783,40.6564,40.671,25171.0
2017-03-02 12:20:00,55.73,55.74,55.66,55.66,39016.0,40.6637,40.671,40.6127,40.6127,39016.0
2017-03-02 12:25:00,55.67,55.71,55.65,55.68,73518.0,40.6199,40.6491,40.6054,40.6272,73518.0
2017-03-02 12:30:00,55.69,55.73,55.69,55.73,14431.0,40.6345,40.6637,40.6345,40.6637,14431.0
2017-03-02 12:35:00,55.73,55.75,55.72,55.75,29595.0,40.6637,40.6783,40.6564,40.6783,29595.0
2017-03-02 12:40:00,55.75,55.77,55.72,55.73,54828.0,40.6783,40.6929,40.6564,40.6637,54828.0
2017-03-02 12:45:00,55.73,55.73,55.67,55.67,21171.0,40.6637,40.6637,40.6199,40.6199,21171.0
2017-03-02 12:50:00,55.67,55.69,55.65,55.66,74499.0,40.6199,40.6345,40.6054,40.6127,74499.0
2017-03-02 12:55:00,55.66,55.67,55.6,55.61,47395.0,40.6127,40.6199,40.5689,40.5762,47395.0
2017-03-02 13:00:00,55.61,55.64,55.61,55.64,28128.0,40.5762,40.5981,40.5762,40.5981,28128.0
2017-03-02 13:05:00,55.63,55.68,55.63,55.64,36904.0,40.5908,40.6272,40.5908,40.5981,36904.0
2017-03-02 13:10:00,55.64,55.64,55.6,55.6,25070.0,40.5981,40.5981,40.5689,40.5689,25070.0
2017-03-02 13:15:00,55.6,55.62,55.6,55.61,22217.0,40.5689,40.5835,40.5689,40.5762,22217.0
2017-03-02 13:20:00,55.6,55.63,55.6,55.63,16023.0,40.5689,40.5908,40.5689,40.5908,16023.0
2017-03-02 13:25:00,55.62,55.7,55.62,55.7,32466.0,40.5835,40.6418,40.5835,40.6418,32466.0
2017-03-02 13:30:00,55.7,55.71,55.66,55.67,34973.0,40.6418,40.6491,40.6127,40.6199,34973.0
2017-03-02 13:35:00,55.67,55.68,55.62,55.64,27486.0,40.6199,40.6272,40.5835,40.5981,27486.0
2017-03-02 13:40:00,55.63,55.64,55.59,55.59,20487.0,40.5908,40.5981,40.5616,40.5616,20487.0
2017-03-02 13:45:00,55.59,55.62,55.58,55.6,17495.0,40.5616,40.5835,40.5543,40.5689,17495.0
2017-03-02 13:50:00,55.61,55.62,55.56,55.61,39490.0,40.5762,40.5835,40.5397,40.5762,39490.0
2017-03-02 13:55:00,55.6,55.62,55.58,55.58,34166.0,40.5689,40.5835,40.5543,40.5543,34166.0
2017-03-02 14:00:00,55.59,55.6,55.55,55.58,94732.0,40.5616,40.5689,40.5324,40.5543,94732.0
2017-03-02 14:05:00,55.58,55.59,55.52,55.52,56976.0,40.5543,40.5616,40.5105,40.5105,56976.0
2017-03-02 14:10:00,55.52,55.53,55.48,55.5,41021.0,40.5105,40.5178,40.4813,40.4959,41021.0
2017-03-02 14:15:00,55.5,55.51,55.44,55.44,26654.0,40.4959,40.5032,40.4521,40.4521,26654.0
2017-03-02 14:20:00,55.45,55.48,55.43,55.46,35754.0,40.4594,40.4813,40.4448,40.4667,35754.0
2017-03-02 14:25:00,55.46,55.56,55.45,55.55,99424.0,40.4667,40.5397,40.4594,40.5324,99424.0
2017-03-02 14:30:00,55.55,55.6,55.53,55.58,88237.0,40.5324,40.5689,40.5178,40.5543,88237.0
2017-03-02 14:35:00,55.58,55.62,55.55,55.62,50571.0,40.5543,40.5835,40.5324,40.5835,50571.0
2017-03-02 14:40:00,55.61,55.61,55.55,55.55,53442.0,40.5762,40.5762,40.5324,40.5324,53442.0
2017-03-02 14:45:00,55.55,55.57,55.53,55.54,86124.0,40.5324,40.547,40.5178,40.5251,86124.0
2017-03-02 14:50:00,55.54,55.54,55.51,55.52,36275.0,40.5251,40.5251,40.5032,40.5105,36275.0
2017-03-02 14:55:00,55.52,55.55,55.51,55.54,38089.0,40.5105,40.5324,40.5032,40.5251,38089.0
2017-03-02 15:00:00,55.54,55.54,55.46,55.46,42670.0,40.5251,40.5251,40.4667,40.4667,42670.0
2017-03-02 15:05:00,55.46,55.48,55.44,55.46,40077.0,40.4667,40.4813,40.4521,40.4667,40077.0
2017-03-02 15:10:00,55.47,55.49,55.44,55.44,34602.0,40.474,40.4886,40.4521,40.4521,34602.0
2017-03-02 15:15:00,55.44,55.44,55.39,55.42,62459.0,40.4521,40.4521,40.4156,40.4375,62459.0
2017-03-02 15:20:00,55.42,55.52,55.42,55.51,58255.0,40.4375,40.5105,40.4375,40.5032,58255.0
2017-03-02 15:25:00,55.51,55.54,55.47,55.52,47845.0,40.5032,40.5251,40.474,40.5105,47845.0
2017-03-02 15:30:00,55.53,55.53,55.48,55.5,57666.0,40.5178,40.5178,40.4813,40.4959,57666.0
2017-03-02 15:35:00,55.5,55.57,55.5,55.52,65788.0,40.4959,40.547,40.4959,40.5105,65788.0
2017-03-02 15:40:00,55.53,55.54,55.43,55.48,91218.0,40.5178,40.5251,40.4448,40.4813,91218.0
2017-03-02 15:45:00,55.49,55.55,55.48,55.48,118224.0,40.4886,40.5324,40.4813,40.4813,118224.0
2017-03-02 15:50:00,55.49,55.5,55.42,55.46,156179.0,40.4886,40.4959,40.4375,40.4667,156179.0
2017-03-02 15:55:00,55.46,55.5,55.44,55.47,503653.0,40.4667,40.4959,40.4521,40.474,503653.0
2017-03-03 09:30:00,55.46,55.65,55.4,55.54,123680.0,40.4667,40.6054,40.4229,40.5251,123680.0
2017-03-03 09:35:00,55.54,55.64,55.51,55.58,165589.0,40.5251,40.5981,40.5032,40.5543,165589.0
2017-03-03 09:40:00,55.58,55.7,55.58,55.67,143630.0,40.5543,40.6418,40.5543,40.6199,143630.0
2017-03-03 09:45:00,55.67,55.68,55.53,55.57,138717.0,40.6199,40.6272,40.5178,40.547,138717.0
2017-03-03 09:50:00,55.57,55.64,55.54,55.54,98356.0,40.547,40.5981,40.5251,40.5251,98356.0
2017-03-03 09:55:00,55.55,55.57,55.47,55.51,147685.0,40.5324,40.547,40.474,40.5032,147685.0
2017-03-03 10:00:00,55.51,55.68,55.49,55.61,106911.0,40.5032,40.6272,40.4886,40.5762,106911.0
2017-03-03 10:05:00,55.6,55.66,55.6,55.63,59437.0,40.5689,40.6127,40.5689,40.5908,59437.0
2017-03-03 10:10:00,55.64,55.71,55.64,55.66,75514.0,40.5981,40.6491,40.5981,40.6127,75514.0
2017-03-03 10:15:00,55.66,55.69,55.61,55.63,107205.0,40.6127,40.6345,40.5762,40.5908,107205.0
2017-03-03 10:20:00,55.63,55.63,55.51,55.59,80329.0,40.5908,40.5908,40.5032,40.5616,80329.0
2017-03-03 10:25:00,55.6,55.61,55.52,55.53,64680.0,40.5689,40.5762,40.5105,40.5178,64680.0
2017-03-03 10:30:00,55.53,55.53,55.42,55.43,83665.0,40.5178,40.5178,40.4375,40.4448,83665.0
2017-03-03 10:35:00,55.43,55.53,55.43,55.52,58270.0,40.4448,40.5178,40.4448,40.5105,58270.0
2017-03-03 10:40:00,55.51,55.53,55.47,55.53,62120.0,40.5032,40.5178,40.474,40.5178,62120.0
2017-03-03 10:45:00,55.53,55.6,55.51,55.6,217256.0,40.5178,40.5689,40.5032,40.5689,217256.0
2017-03-03 10:50:00,55.6,55.64,55.57,55.58,87501.0,40.5689,40.5981,40.547,40.5543,87501.0
2017-03-03 10:55:00,55.58,55.6,55.48,55.48,41451.0,40.5543,40.5689,40.4813,40.4813,41451.0
2017-03-03 11:00:00,55.48,55.5,55.4,55.43,207563.0,40.4813,40.4959,40.4229,40.4448,207563.0
2017-03-03 11:05:00,55.43,55.51,55.42,55.46,75613.0,40.4448,40.5032,40.4375,40.4667,75613.0
2017-03-03 11:10:00,55.46,55.51,55.45,55.45,51651.0,40.4667,40.5032,40.4594,40.4594,51651.0
2017-03-03 11:15:00,55.45,55.47,55.42,55.45,45047.0,40.4594,40.474,40.4375,40.4594,45047.0
2017-03-03 11:20:00,55.46,55.48,55.43,55.44,25927.0,40.4667,40.4813,40.4448,40.4521,25927.0
2017-03-03 11:25:00,55.43,55.44,55.38,55.4,34023.0,40.4448,40.4521,40.4083,40.4229,34023.0
2017-03-03 11:30:00,55.39,55.46,55.38,55.45,42286.0,40.4156,40.4667,40.4083,40.4594,42286.0
2017-03-03 11:35:00,55.45,55.46,55.4,55.45,34130.0,40.4594,40.4667,40.4229,40.4594,34130.0
2017-03-03 11:40:00,55.46,55.48,55.41,55.43,29776.0,40.4667,40.4813,40.4302,40.4448,29776.0
2017-03-03 11:45:00,55.43,55.43,55.38,55.4,125956.0,40.4448,40.4448,40.4083,40.4229,125956.0
2017-03-03 11:50:00,55.41,55.46,55.4,55.45,26605.0,40.4302,40.4667,40.4229,40.4594,26605.0
2017-03-03 11:55:00,55.44,55.46,55.42,55.45,35385.0,40.4521,40.4667,40.4375,40.4594,35385.0
2017-03-03 12:00:00,55.45,55.47,55.43,55.46,37656.0,40.4594,40.474,40.4448,40.4667,37656.0
2017-03-03 12:05:00,55.46,55.49,55.45,55.48,49625.0,40.4667,40.4886,40.4594,40.4813,49625.0
2017-03-03 12:10:00,55.48,55.49,55.44,55.47,35999.0,40.4813,40.4886,40.4521,40.474,35999.0
2017-03-03 12:15:00,55.48,55.48,55.43,55.46,36554.0,40.4813,40.4813,40.4448,40.4667,36554.0
2017-03-03 12:20:00,55.47,55.49,55.45,55.47,36154.0,40.474,40.4886,40.4594,40.474,36154.0
2017-03-03 12:25:00,55.48,55.51,55.47,55.5,33400.0,40.4813,40.5032,40.474,40.4959,33400.0
2017-03-03 12:30:00,55.5,55.55,55.48,55.55,37405.0,40.4959,40.5324,40.4813,40.5324,37405.0
2017-03-03 12:35:00,55.55,55.59,55.53,55.58,165810.0,40.5324,40.5616,40.5178,40.5543,165810.0
2017-03-03 12:40:00,55.58,55.62,55.56,55.61,35148.0,40.5543,40.5835,40.5397,40.5762,35148.0
2017-03-03 12:45:00,55.62,55.62,55.57,55.58,54067.0,40.5835,40.5835,40.547,40.5543,54067.0
2017-03-03 12:50:00,55.57,55.58,55.54,55.56,20467.0,40.547,40.5543,40.5251,40.5397,20467.0
2017-03-03 12:55:00,55.57,55.59,55.55,55.56,21404.0,40.547,40.5616,40.5324,40.5397,21404.0
2017-03-03 13:00:00,55.56,55.66,55.55,55.61,223393.0,40.5397,40.6127,40.5324,40.5762,223393.0
2017-03-03 13:05:00,55.61,55.64,55.57,55.6,91811.0,40.5762,40.5981,40.547,40.5689,91811.0
2017-03-03 13:10:00,55.6,55.6,55.53,55.54,23881.0,40.5689,40.5689,40.5178,40.5251,23881.0
2017-03-03 13:15:00,55.55,55.59,55.52,55.55,165780.0,40.5324,40.5616,40.5105,40.5324,165780.0
2017-03-03 13:20:00,55.54,55.57,55.53,55.54,56679.0,40.5251,40.547,40.5178,40.5251,56679.0
2017-03-03 13:25:00,55.55,55.59,55.54,55.59,46711.0,40.5324,40.5616,40.5251,40.5616,46711.0
2017-03-03 13:30:00,55.59,55.6,55.55,55.55,101448.0,40.5616,40.5689,40.5324,40.5324,101448.0
2017-03-03 13:35:00,55.55,55.58,55.54,55.55,75872.0,40.5324,40.5543,40.5251,40.5324,75872.0
2017-03-03 13:40:00,55.56,55.64,55.56,55.63,74379.0,40.5397,40.5981,40.5397,40.5908,74379.0
2017-03-03 13:45:00,55.63,55.67,55.61,55.61,81075.0,40.5908,40.6199,40.5762,40.5762,81075.0
2017-03-03 13:50:00,55.62,55.63,55.61,55.61,67634.0,40.5835,40.5908,40.5762,40.5762,67634.0
2017-03-03 13:55:00,55.6,55.61,55.56,55.56,186016.0,40.5689,40.5762,40.5397,40.5397,186016.0
2017-03-03 14:00:00,55.56,55.61,55.55,55.57,86999.0,40.5397,40.5762,40.5324,40.547,86999.0
2017-03-03 14:05:00,55.57,55.58,55.53,55.57,99471.0,40.547,40.5543,40.5178,40.547,99471.0
2017-03-03 14:10:00,55.57,55.61,55.57,55.59,70324.0,40.547,40.5762,40.547,40.5616,70324.0
2017-03-03 14:15:00,55.58,55.59,55.51,55.51,51728.0,40.5543,40.5616,40.5032,40.5032,51728.0
2017-03-03 14:20:00,55.51,55.59,55.51,55.57,60017.0,40.5032,40.5616,40.5032,40.547,60017.0
2017-03-03 14:25:00,55.56,55.58,55.54,55.55,58738.0,40.5397,40.5543,40.5251,40.5324,58738.0
2017-03-03 14:30:00,55.55,55.61,55.55,55.59,58111.0,40.5324,40.5762,40.5324,40.5616,58111.0
2017-03-03 14:35:00,55.59,55.61,55.57,55.59,31214.0,40.5616,40.5762,40.547,40.5616,31214.0
2017-03-03 14:40:00,55.6,55.6,55.57,55.58,28484.0,40.5689,40.5689,40.547,40.5543,28484.0
2017-03-03 14:45:00,55.58,55.61,55.57,55.58,56565.0,40.5543,40.5762,40.547,40.5543,56565.0
2017-03-03 14:50:00,55.58,55.62,55.57,55.6,109713.0,40.5543,40.5835,40.547,40.5689,109713.0
2017-03-03 14:55:00,55.59,55.64,55.58,55.63,66842.0,40.5616,40.5981,40.5543,40.5908,66842.0
2017-03-03 15:00:00,55.62,55.64,55.6,55.6,53760.0,40.5835,40.5981,40.5689,40.5689,53760.0
2017-03-03 15:05:00,55.6,55.62,55.56,55.57,97024.0,40.5689,40.5835,40.5397,40.547,97024.0
2017-03-03 15:10:00,55.57,55.59,55.54,55.58,78341.0,40.547,40.5616,40.5251,40.5543,78341.0
2017-03-03 15:15:00,55.58,55.6,55.57,55.6,29954.0,40.5543,40.5689,40.547,40.5689,29954.0
2017-03-03 15:20:00,55.6,55.6,55.57,55.59,88497.0,40.5689,40.5689,40.547,40.5616,88497.0
2017-03-03 15:25:00,55.58,55.61,55.58,55.6,45419.0,40.5543,40.5762,40.5543,40.5689,45419.0
2017-03-03 15:30:00,55.59,55.6,55.54,55.55,79394.0,40.5616,40.5689,40.5251,40.5324,79394.0
2017-03-03 15:35:00,55.56,55.6,55.55,55.56,128431.0,40.5397,40.5689,40.5324,40.5397,128431.0
2017-03-03 15:40:00,55.55,55.56,55.49,55.5,95344.0,40.5324,40.5397,40.4886,40.4959,95344.0
2017-03-03 15:45:00,55.5,55.5,55.45,55.46,90664.0,40.4959,40.4959,40.4594,40.4667,90664.0
2017-03-03 15:50:00,55.46,55.52,55.45,55.51,163772.0,40.4667,40.5105,40.4594,40.5032,163772.0
2017-03-03 15:55:00,55.51,55.56,55.47,55.53,351319.0,40.5032,40.5397,40.474,40.5178,351319.0
2017-03-06 09:30:00,55.28,55.31,55.04,55.08,221480.0,40.3354,40.3573,40.1603,40.1895,221480.0
2017-03-06 09:35:00,55.08,55.19,55.04,55.19,131620.0,40.1895,40.2697,40.1603,40.2697,131620.0
2017-03-06 09:40:00,55.19,55.26,55.16,55.16,51082.0,40.2697,40.3208,40.2478,40.2478,51082.0
2017-03-06 09:45:00,55.16,55.27,55.13,55.26,68644.0,40.2478,40.3281,40.2259,40.3208,68644.0
2017-03-06 09:50:00,55.26,55.27,55.18,55.21,152417.0,40.3208,40.3281,40.2624,40.2843,152417.0
2017-03-06 09:55:00,55.22,55.31,55.19,55.28,150300.0,40.2916,40.3573,40.2697,40.3354,150300.0
2017-03-06 10:00:00,55.27,55.29,55.22,55.24,95380.0,40.3281,40.3427,40.2916,40.3062,95380.0
2017-03-06 10:05:00,55.24,55.32,55.22,55.32,75827.0,40.3062,40.3646,40.2916,40.3646,75827.0
2017-03-06 10:10:00,55.32,55.33,55.28,55.3,88578.0,40.3646,40.3719,40.3354,40.35,88578.0
2017-03-06 10:15:00,55.3,55.31,55.23,55.24,54469.0,40.35,40.3573,40.2989,40.3062,54469.0
2017-03-06 10:20:00,55.23,55.25,55.18,55.23,104565.0,40.2989,40.3135,40.2624,40.2989,104565.0
2017-03-06 10:25:00,55.23,55.26,55.17,55.19,102345.0,40.2989,40.3208,40.2551,40.2697,102345.0
2017-03-06 10:30:00,55.18,55.19,55.11,55.13,52127.0,40.2624,40.2697,40.2113,40.2259,52127.0
2017-03-06 10:35:00,55.12,55.13,55.03,55.08,105011.0,40.2186,40.2259,40.153,40.1895,105011.0
2017-03-06 10:40:00,55.08,55.12,55.06,55.1,47424.0,40.1895,40.2186,40.1749,40.204,47424.0
2017-03-06 10:45:00,55.11,55.18,55.1,55.18,34040.0,40.2113,40.2624,40.204,40.2624,34040.0
2017-03-06 10:50:00,55.18,55.18,55.13,55.14,27882.0,40.2624,40.2624,40.2259,40.2332,27882.0
2017-03-06 10:55:00,55.14,55.17,55.13,55.15,42985.0,40.2332,40.2551,40.2259,40.2405,42985.0
2017-03-06 11:00:00,55.16,55.17,55.11,55.15,32746.0,40.2478,40.2551,40.2113,40.2405,32746.0
2017-03-06 11:05:00,55.15,55.19,55.14,55.16,36975.0,40.2405,40.2697,40.2332,40.2478,36975.0
2017-03-06 11:10:00,55.16,55.21,55.15,55.2,33788.0,40.2478,40.2843,40.2405,40.277,33788.0
2017-03-06 11:15:00,55.21,55.28,55.19,55.26,42079.0,40.2843,40.3354,40.2697,40.3208,42079.0
2017-03-06 11:20:00,55.26,55.27,55.22,55.24,44938.0,40.3208,40.3281,40.2916,40.3062,44938.0
2017-03-06 11:25:00,55.23,55.25,55.21,55.21,52700.0,40.2989,40.3135,40.2843,40.2843,52700.0
2017-03-06 11:30:00,55.21,55.22,55.16,55.16,35154.0,40.2843,40.2916,40.2478,40.2478,35154.0
2017-03-06 11:35:00,55.16,55.18,55.15,55.17,39184.0,40.2478,40.2624,40.2405,40.2551,39184.0
2017-03-06 11:40:00,55.18,55.22,55.16,55.19,50392.0,40.2624,40.2916,40.2478,40.2697,50392.0
2017-03-06 11:45:00,55.18,55.2,55.17,55.18,53359.0,40.2624,40.277,40.2551,40.2624,53359.0
2017-03-06 11:50:00,55.18,55.2,55.12,55.13,61102.0,40.2624,40.277,40.2186,40.2259,61102.0
2017-03-06 11:55:00,55.14,55.16,55.12,55.13,37446.0,40.2332,40.2478,40.2186,40.2259,37446.0
2017-03-06 12:00:00,55.12,55.13,55.09,55.11,58525.0,40.2186,40.2259,40.1967,40.2113,58525.0
2017-03-06 12:05:00,55.11,55.12,55.09,55.1,34916.0,40.2113,40.2186,40.1967,40.204,34916.0
2017-03-06 12:10:00,55.1,55.14,55.09,55.13,33095.0,40.204,40.2332,40.1967,40.2259,33095.0
2017-03-06 12:15:00,55.13,55.17,55.11,55.15,31654.0,40.2259,40.2551,40.2113,40.2405,31654.0
2017-03-06 12:20:00,55.14,55.16,55.13,55.16,31903.0,40.2332,40.2478,40.2259,40.2478,31903.0
2017-03-06 12:25:00,55.16,55.23,55.15,55.18,48577.0,40.2478,40.2989,40.2405,40.2624,48577.0
2017-03-06 12:30:00,55.18,55.22,55.17,55.19,62704.0,40.2624,40.2916,40.2551,40.2697,62704.0
2017-03-06 12:35:00,55.19,55.2,55.16,55.16,25012.0,40.2697,40.277,40.2478,40.2478,25012.0
2017-03-06 12:40:00,55.17,55.23,55.16,55.23,32738.0,40.2551,40.2989,40.2478,40.2989,32738.0
2017-03-06 12:45:00,55.23,55.23,55.16,55.17,37657.0,40.2989,40.2989,40.2478,40.2551,37657.0
2017-03-06 12:50:00,55.17,55.2,55.16,55.2,20841.0,40.2551,40.277,40.2478,40.277,20841.0
2017-03-06 12:55:00,55.2,55.2,55.16,55.18,101359.0,40.277,40.277,40.2478,40.2624,101359.0
2017-03-06 13:00:00,55.18,55.21,55.17,55.21,55574.0,40.2624,40.2843,40.2551,40.2843,55574.0
2017-03-06 13:05:00,55.21,55.21,55.18,55.19,55946.0,40.2843,40.2843,40.2624,40.2697,55946.0
2017-03-06 13:10:00,55.19,55.26,55.19,55.26,65218.0,40.2697,40.3208,40.2697,40.3208,65218.0
2017-03-06 13:15:00,55.25,55.27,55.23,55.26,37240.0,40.3135,40.3281,40.2989,40.3208,37240.0
2017-03-06 13:20:00,55.27,55.35,55.26,55.34,58265.0,40.3281,40.3865,40.3208,40.3792,58265.0
2017-03-06 13:25:00,55.34,55.34,55.31,55.32,25844.0,40.3792,40.3792,40.3573,40.3646,25844.0
2017-03-06 13:30:00,55.32,55.32,55.27,55.3,128049.0,40.3646,40.3646,40.3281,40.35,128049.0
2017-03-06 13:35:00,55.3,55.32,55.28,55.3,46621.0,40.35,40.3646,40.3354,40.35,46621.0
2017-03-06 13:40:00,55.29,55.3,55.24,55.24,77046.0,40.3427,40.35,40.3062,40.3062,77046.0
2017-03-06 13:45:00,55.24,55.25,55.21,55.23,62930.0,40.3062,40.3135,40.2843,40.2989,62930.0
2017-03-06 13:50:00,55.23,55.28,55.23,55.26,43387.0,40.2989,40.3354,40.2989,40.3208,43387.0
2017-03-06 13:55:00,55.26,55.26,55.23,55.26,32174.0,40.3208,40.3208,40.2989,40.3208,32174.0
2017-03-06 14:00:00,55.26,55.26,55.22,55.23,27189.0,40.3208,40.3208,40.2916,40.2989,27189.0
2017-03-06 14:05:00,55.22,55.26,55.22,55.24,33824.0,40.2916,40.3208,40.2916,40.3062,33824.0
2017-03-06 14:10:00,55.24,55.26,55.23,55.25,43396.0,40.3062,40.3208,40.2989,40.3135,43396.0
2017-03-06 14:15:00,55.24,55.25,55.21,55.21,25759.0,40.3062,40.3135,40.2843,40.2843,25759.0
2017-03-06 14:20:00,55.21,55.22,55.2,55.21,33217.0,40.2843,40.2916,40.277,40.2843,33217.0
2017-03-06 14:25:00,55.21,55.21,55.2,55.21,22050.0,40.2843,40.2843,40.277,40.2843,22050.0
2017-03-06 14:30:00,55.21,55.27,55.2,55.26,43902.0,40.2843,40.3281,40.277,40.3208,43902.0
2017-03-06 14:35:00,55.25,55.28,55.25,55.26,45361.0,40.3135,40.3354,40.3135,40.3208,45361.0
2017-03-06 14:40:00,55.27,55.28,55.26,55.27,21671.0,40.3281,40.3354,40.3208,40.3281,21671.0
2017-03-06 14:45:00,55.28,55.32,55.27,55.31,61438.0,40.3354,40.3646,40.3281,40.3573,61438.0
2017-03-06 14:50:00,55.31,55.34,55.28,55.34,58807.0,40.3573,40.3792,40.3354,40.3792,58807.0
2017-03-06 14:55:00,55.33,55.33,55.3,55.33,34263.0,40.3719,40.3719,40.35,40.3719,34263.0
2017-03-06 15:00:00,55.33,55.34,55.33,55.34,17211.0,40.3719,40.3792,40.3719,40.3792,17211.0
2017-03-06 15:05:00,55.34,55.38,55.33,55.37,54530.0,40.3792,40.4083,40.3719,40.4011,54530.0
2017-03-06 15:10:00,55.37,55.41,55.36,55.41,43062.0,40.4011,40.4302,40.3938,40.4302,43062.0
2017-03-06 15:15:00,55.41,55.45,55.4,55.43,101943.0,40.4302,40.4594,40.4229,40.4448,101943.0
2017-03-06 15:20:00,55.43,55.44,55.4,55.41,37470.0,40.4448,40.4521,40.4229,40.4302,37470.0
2017-03-06 15:25:00,55.4,55.41,55.36,55.36,84802.0,40.4229,40.4302,40.3938,40.3938,84802.0
2017-03-06 15:30:00,55.36,55.37,55.34,55.37,69463.0,40.3938,40.4011,40.3792,40.4011,69463.0
2017-03-06 15:35:00,55.37,55.45,55.37,55.43,82976.0,40.4011,40.4594,40.4011,40.4448,82976.0
2017-03-06 15:40:00,55.43,55.45,55.4,55.41,82722.0,40.4448,40.4594,40.4229,40.4302,82722.0
2017-03-06 15:45:00,55.41,55.43,55.4,55.4,175146.0,40.4302,40.4448,40.4229,40.4229,175146.0
2017-03-06 15:50:00,55.41,55.41,55.32,55.33,194626.0,40.4302,40.4302,40.3646,40.3719,194626.0
2017-03-06 15:55:00,55.33,55.34,55.28,55.3,545266.0,40.3719,40.3792,40.3354,40.35,545266.0
2017-03-07 09:30:00,55.23,55.3,55.04,55.13,89373.0,40.2989,40.35,40.1603,40.2259,89373.0
2017-03-07 09:35:00,55.12,55.12,55.04,55.11,83869.0,40.2186,40.2186,40.1603,40.2113,83869.0
2017-03-07 09:40:00,55.11,55.14,55.05,55.12,88378.0,40.2113,40.2332,40.1676,40.2186,88378.0
2017-03-07 09:45:00,55.12,55.14,55.07,55.12,43541.0,40.2186,40.2332,40.1822,40.2186,43541.0
2017-03-07 09:50:00,55.11,55.14,55.06,55.12,46164.0,40.2113,40.2332,40.1749,40.2186,46164.0
2017-03-07 09:55:00,55.11,55.19,55.11,55.17,50649.0,40.2113,40.2697,40.2113,40.2551,50649.0
2017-03-07 10:00:00,55.16,55.25,55.13,55.24,74985.0,40.2478,40.3135,40.2259,40.3062,74985.0
2017-03-07 10:05:00,55.24,55.24,55.2,55.2,44087.0,40.3062,40.3062,40.277,40.277,44087.0
2017-03-07 10:10:00,55.2,55.2,55.17,55.18,50753.0,40.277,40.277,40.2551,40.2624,50753.0
2017-03-07 10:15:00,55.17,55.22,55.16,55.22,63397.0,40.2551,40.2916,40.2478,40.2916,63397.0
2017-03-07 10:20:00,55.22,55.3,55.19,55.28,71342.0,40.2916,40.35,40.2697,40.3354,71342.0
2017-03-07 10:25:00,55.29,55.31,55.25,55.28,67169.0,40.3427,40.3573,40.3135,40.3354,67169.0
2017-03-07 10:30:00,55.28,55.37,55.27,55.34,58393.0,40.3354,40.4011,40.3281,40.3792,58393.0
2017-03-07 10:35:00,55.35,55.35,55.32,55.34,44995.0,40.3865,40.3865,40.3646,40.3792,44995.0
2017-03-07 10:40:00,55.34,55.4,55.32,55.34,72615.0,40.3792,40.4229,40.3646,40.3792,72615.0
2017-03-07 10:45:00,55.33,55.34,55.23,55.23,63313.0,40.3719,40.3792,40.2989,40.2989,63313.0
2017-03-07 10:50:00,55.23,55.27,55.22,55.25,62560.0,40.2989,40.3281,40.2916,40.3135,62560.0
2017-03-07 10:55:00,55.25,55.25,55.22,55.24,50071.0,40.3135,40.3135,40.2916,40.3062,50071.0
2017-03-07 11:00:00,55.25,55.32,55.24,55.32,57303.0,40.3135,40.3646,40.3062,40.3646,57303.0
2017-03-07 11:05:00,55.32,55.33,55.29,55.3,51187.0,40.3646,40.3719,40.3427,40.35,51187.0
2017-03-07 11:10:00,55.3,55.36,55.3,55.36,264567.0,40.35,40.3938,40.35,40.3938,264567.0
2017-03-07 11:15:00,55.35,55.36,55.31,55.34,51652.0,40.3865,40.3938,40.3573,40.3792,51652.0
2017-03-07 11:20:00,55.34,55.35,55.27,55.28,32575.0,40.3792,40.3865,40.3281,40.3354,32575.0
2017-03-07 11:25:00,55.29,55.29,55.19,55.21,36075.0,40.3427,40.3427,40.2697,40.2843,36075.0
2017-03-07 11:30:00,55.2,55.21,55.17,55.21,56798.0,40.277,40.2843,40.2551,40.2843,56798.0
2017-03-07 11:35:00,55.22,55.26,55.21,55.22,33463.0,40.2916,40.3208,40.2843,40.2916,33463.0
2017-03-07 11:40:00,55.22,55.22,55.19,55.2,57813.0,40.2916,40.2916,40.2697,40.277,57813.0
2017-03-07 11:45:00,55.19,55.2,55.17,55.18,63871.0,40.2697,40.277,40.2551,40.2624,63871.0
2017-03-07 11:50:00,55.18,55.22,55.18,55.2,34664.0,40.2624,40.2916,40.2624,40.277,34664.0
2017-03-07 11:55:00,55.21,55.22,55.18,55.19,31043.0,40.2843,40.2916,40.2624,40.2697,31043.0
2017-03-07 12:00:00,55.18,55.2,55.13,55.16,35273.0,40.2624,40.277,40.2259,40.2478,35273.0
2017-03-07 12:05:00,55.17,55.2,55.16,55.2,36462.0,40.2551,40.277,40.2478,40.277,36462.0
2017-03-07 12:10:00,55.19,55.2,55.13,55.15,93061.0,40.2697,40.277,40.2259,40.2405,93061.0
2017-03-07 12:15:00,55.14,55.16,55.13,55.16,57923.0,40.2332,40.2478,40.2259,40.2478,57923.0
2017-03-07 12:20:00,55.16,55.16,55.13,55.13,157646.0,40.2478,40.2478,40.2259,40.2259,157646.0
2017-03-07 12:25:00,55.14,55.16,55.11,55.14,34175.0,40.2332,40.2478,40.2113,40.2332,34175.0
2017-03-07 12:30:00,55.14,55.15,55.1,55.14,43137.0,40.2332,40.2405,40.204,40.2332,43137.0
2017-03-07 12:35:00,55.14,55.18,55.14,55.18,24302.0,40.2332,40.2624,40.2332,40.2624,24302.0
2017-03-07 12:40:00,55.18,55.23,55.18,55.22,28484.0,40.2624,40.2989,40.2624,40.2916,28484.0
2017-03-07 12:45:00,55.22,55.23,55.18,55.19,36407.0,40.2916,40.2989,40.2624,40.2697,36407.0
2017-03-07 12:50:00,55.18,55.19,55.14,55.15,56032.0,40.2624,40.2697,40.2332,40.2405,56032.0
2017-03-07 12:55:00,55.16,55.18,55.15,55.16,66185.0,40.2478,40.2624,40.2405,40.2478,66185.0
2017-03-07 13:00:00,55.17,55.18,55.14,55.14,50477.0,40.2551,40.2624,40.2332,40.2332,50477.0
2017-03-07 13:05:00,55.15,55.19,55.14,55.19,183645.0,40.2405,40.2697,40.2332,40.2697,183645.0
2017-03-07 13:10:00,55.18,55.23,55.18,55.23,64541.0,40.2624,40.2989,40.2624,40.2989,64541.0
2017-03-07 13:15:00,55.23,55.25,55.2,55.23,35747.0,40.2989,40.3135,40.277,40.2989,35747.0
2017-03-07 13:20:00,55.23,55.24,55.21,55.23,37034.0,40.2989,40.3062,40.2843,40.2989,37034.0
2017-03-07 13:25:00,55.23,55.23,55.2,55.21,16673.0,40.2989,40.2989,40.277,40.2843,16673.0
2017-03-07 13:30:00,55.21,55.22,55.19,55.22,46231.0,40.2843,40.2916,40.2697,40.2916,46231.0
2017-03-07 13:35:00,55.21,55.22,55.14,55.14,24176.0,40.2843,40.2916,40.2332,40.2332,24176.0
2017-03-07 13:40:00,55.13,55.19,55.12,55.18,35578.0,40.2259,40.2697,40.2186,40.2624,35578.0
2017-03-07 13:45:00,55.18,55.18,55.15,55.16,18317.0,40.2624,40.2624,40.2405,40.2478,18317.0
2017-03-07 13:50:00,55.16,55.18,55.14,55.16,56986.0,40.2478,40.2624,40.2332,40.2478,56986.0
2017-03-07 13:55:00,55.16,55.17,55.15,55.16,30143.0,40.2478,40.2551,40.2405,40.2478,30143.0
2017-03-07 14:00:00,55.16,55.2,55.15,55.19,68023.0,40.2478,40.277,40.2405,40.2697,68023.0
2017-03-07 14:05:00,55.18,55.19,55.16,55.16,18915.0,40.2624,40.2697,40.2478,40.2478,18915.0
2017-03-07 14:10:00,55.16,55.2,55.16,55.18,38155.0,40.2478,40.277,40.2478,40.2624,38155.0
2017-03-07 14:15:00,55.18,55.19,55.17,55.18,29842.0,40.2624,40.2697,40.2551,40.2624,29842.0
2017-03-07 14:20:00,55.19,55.19,55.15,55.15,53739.0,40.2697,40.2697,40.2405,40.2405,53739.0
2017-03-07 14:25:00,55.16,55.16,55.08,55.09,230510.0,40.2478,40.2478,40.1895,40.1967,230510.0
2017-03-07 14:30:00,55.09,55.12,55.06,55.07,128012.0,40.1967,40.2186,40.1749,40.1822,128012.0
2017-03-07 14:35:00,55.07,55.17,55.06,55.16,183892.0,40.1822,40.2551,40.1749,40.2478,183892.0
2017-03-07 14:40:00,55.16,55.2,55.14,55.14,77634.0,40.2478,40.277,40.2332,40.2332,77634.0
2017-03-07 14:45:00,55.14,55.15,55.11,55.11,62032.0,40.2332,40.2405,40.2113,40.2113,62032.0
2017-03-07 14:50:00,55.12,55.15,55.1,55.15,74738.0,40.2186,40.2405,40.204,40.2405,74738.0
2017-03-07 14:55:00,55.14,55.19,55.14,55.15,50506.0,40.2332,40.2697,40.2332,40.2405,50506.0
2017-03-07 15:00:00,55.15,55.17,55.14,55.16,63903.0,40.2405,40.2551,40.2332,40.2478,63903.0
2017-03-07 15:05:00,55.16,55.17,55.12,55.12,43758.0,40.2478,40.2551,40.2186,40.2186,43758.0
2017-03-07 15:10:00,55.13,55.16,55.12,55.14,91972.0,40.2259,40.2478,40.2186,40.2332,91972.0
2017-03-07 15:15:00,55.14,55.15,55.11,55.11,39846.0,40.2332,40.2405,40.2113,40.2113,39846.0
2017-03-07 15:20:00,55.12,55.12,55.1,55.11,45497.0,40.2186,40.2186,40.204,40.2113,45497.0
2017-03-07 15:25:00,55.11,55.11,55.03,55.05,114647.0,40.2113,40.2113,40.153,40.1676,114647.0
2017-03-07 15:30:00,55.05,55.06,55.02,55.02,126821.0,40.1676,40.1749,40.1457,40.1457,126821.0
2017-03-07 15:35:00,55.03,55.04,54.99,54.99,232244.0,40.153,40.1603,40.1238,40.1238,232244.0
2017-03-07 15:40:00,55.0,55.0,54.95,54.97,140375.0,40.1311,40.1311,40.0946,40.1092,140375.0
2017-03-07 15:45:00,54.97,55.01,54.96,55.01,205780.0,40.1092,40.1384,40.1019,40.1384,205780.0
2017-03-07 15:50:00,55.01,55.02,54.95,54.96,172914.0,40.1384,40.1457,40.0946,40.1019,172914.0
2017-03-07 15:55:00,54.96,55.04,54.95,55.0,342494.0,40.1019,40.1603,40.0946,40.1311,342494.0
2017-03-08 09:30:00,55.51,55.69,55.51,55.59,157144.0,40.5032,40.6345,40.5032,40.5616,157144.0
2017-03-08 09:35:00,55.58,55.81,55.58,55.75,268251.0,40.5543,40.7221,40.5543,40.6783,268251.0
2017-03-08 09:40:00,55.76,55.78,55.62,55.7,150156.0,40.6856,40.7002,40.5835,40.6418,150156.0
2017-03-08 09:45:00,55.7,55.8,55.69,55.71,75334.0,40.6418,40.7148,40.6345,40.6491,75334.0
2017-03-08 09:50:00,55.71,55.74,55.63,55.64,42453.0,40.6491,40.671,40.5908,40.5981,42453.0
2017-03-08 09:55:00,55.62,55.63,55.52,55.62,146757.0,40.5835,40.5908,40.5105,40.5835,146757.0
2017-03-08 10:00:00,55.62,55.62,55.48,55.57,105913.0,40.5835,40.5835,40.4813,40.547,105913.0
2017-03-08 10:05:00,55.55,55.56,55.45,55.48,75534.0,40.5324,40.5397,40.4594,40.4813,75534.0
2017-03-08 10:10:00,55.47,55.48,55.36,55.39,128809.0,40.474,40.4813,40.3938,40.4156,128809.0
2017-03-08 10:15:00,55.4,55.43,55.36,55.37,59073.0,40.4229,40.4448,40.3938,40.4011,59073.0
2017-03-08 10:20:00,55.35,55.4,55.35,55.4,261859.0,40.3865,40.4229,40.3865,40.4229,261859.0
2017-03-08 10:25:00,55.41,55.46,55.38,55.39,101890.0,40.4302,40.4667,40.4083,40.4156,101890.0
2017-03-08 10:30:00,55.4,55.41,55.34,55.34,86120.0,40.4229,40.4302,40.3792,40.3792,86120.0
2017-03-08 10:35:00,55.34,55.36,55.28,55.32,43285.0,40.3792,40.3938,40.3354,40.3646,43285.0
2017-03-08 10:40:00,55.32,55.34,55.27,55.28,82345.0,40.3646,40.3792,40.3281,40.3354,82345.0
2017-03-08 10:45:00,55.28,55.28,55.23,55.27,145698.0,40.3354,40.3354,40.2989,40.3281,145698.0
2017-03-08 10:50:00,55.26,55.27,55.18,55.21,38007.0,40.3208,40.3281,40.2624,40.2843,38007.0
2017-03-08 10:55:00,55.22,55.22,55.17,55.18,47203.0,40.2916,40.2916,40.2551,40.2624,47203.0
2017-03-08 11:00:00,55.19,55.22,55.14,55.16,61778.0,40.2697,40.2916,40.2332,40.2478,61778.0
2017-03-08 11:05:00,55.16,55.17,55.06,55.14,93067.0,40.2478,40.2551,40.1749,40.2332,93067.0
2017-03-08 11:10:00,55.13,55.14,55.09,55.1,52095.0,40.2259,40.2332,40.1967,40.204,52095.0
2017-03-08 11:15:00,55.1,55.16,55.08,55.14,48150.0,40.204,40.2478,40.1895,40.2332,48150.0
2017-03-08 11:20:00,55.12,55.18,55.1,55.16,72424.0,40.2186,40.2624,40.204,40.2478,72424.0
2017-03-08 11:25:00,55.16,55.31,55.15,55.26,94989.0,40.2478,40.3573,40.2405,40.3208,94989.0
2017-03-08 11:30:00,55.25,55.25,55.15,55.19,84537.0,40.3135,40.3135,40.2405,40.2697,84537.0
2017-03-08 11:35:00,55.2,55.2,55.12,55.13,44273.0,40.277,40.277,40.2186,40.2259,44273.0
2017-03-08 11:40:00,55.13,55.17,55.08,55.09,70447.0,40.2259,40.2551,40.1895,40.1967,70447.0
2017-03-08 11:45:00,55.08,55.13,55.04,55.12,70921.0,40.1895,40.2259,40.1603,40.2186,70921.0
2017-03-08 11:50:00,55.13,55.17,55.09,55.11,114775.0,40.2259,40.2551,40.1967,40.2113,114775.0
2017-03-08 11:55:00,55.12,55.22,55.11,55.22,111861.0,40.2186,40.2916,40.2113,40.2916,111861.0
2017-03-08 12:00:00,55.22,55.28,55.18,55.26,78666.0,40.2916,40.3354,40.2624,40.3208,78666.0
2017-03-08 12:05:00,55.26,55.3,55.25,55.28,51441.0,40.3208,40.35,40.3135,40.3354,51441.0
2017-03-08 12:10:00,55.28,55.35,55.27,55.28,109816.0,40.3354,40.3865,40.3281,40.3354,109816.0
2017-03-08 12:15:00,55.28,55.37,55.27,55.37,91507.0,40.3354,40.4011,40.3281,40.4011,91507.0
2017-03-08 12:20:00,55.37,55.43,55.36,55.42,42500.0,40.4011,40.4448,40.3938,40.4375,42500.0
2017-03-08 12:25:00,55.42,55.48,55.42,55.45,35565.0,40.4375,40.4813,40.4375,40.4594,35565.0
2017-03-08 12:30:00,55.44,55.47,55.41,55.43,26511.0,40.4521,40.474,40.4302,40.4448,26511.0
2017-03-08 12:35:00,55.43,55.45,55.37,55.38,23792.0,40.4448,40.4594,40.4011,40.4083,23792.0
2017-03-08 12:40:00,55.38,55.38,55.34,55.34,115951.0,40.4083,40.4083,40.3792,40.3792,115951.0
2017-03-08 12:45:00,55.35,55.36,55.32,55.35,199324.0,40.3865,40.3938,40.3646,40.3865,199324.0
2017-03-08 12:50:00,55.35,55.35,55.31,55.34,78797.0,40.3865,40.3865,40.3573,40.3792,78797.0
2017-03-08 12:55:00,55.33,55.35,55.28,55.29,89785.0,40.3719,40.3865,40.3354,40.3427,89785.0
2017-03-08 13:00:00,55.29,55.31,55.26,55.27,48280.0,40.3427,40.3573,40.3208,40.3281,48280.0
2017-03-08 13:05:00,55.27,55.27,55.22,55.26,53065.0,40.3281,40.3281,40.2916,40.3208,53065.0
2017-03-08 13:10:00,55.26,55.32,55.26,55.3,37472.0,40.3208,40.3646,40.3208,40.35,37472.0
2017-03-08 13:15:00,55.3,55.33,55.27,55.29,37011.0,40.35,40.3719,40.3281,40.3427,37011.0
2017-03-08 13:20:00,55.29,55.29,55.25,55.25,19757.0,40.3427,40.3427,40.3135,40.3135,19757.0
2017-03-08 13:25:00,55.25,55.27,55.24,55.26,16278.0,40.3135,40.3281,40.3062,40.3208,16278.0
2017-03-08 13:30:00,55.26,55.29,55.23,55.24,45059.0,40.3208,40.3427,40.2989,40.3062,45059.0
2017-03-08 13:35:00,55.24,55.25,55.21,55.22,29015.0,40.3062,40.3135,40.2843,40.2916,29015.0
2017-03-08 13:40:00,55.23,55.24,55.21,55.22,55734.0,40.2989,40.3062,40.2843,40.2916,55734.0
2017-03-08 13:45:00,55.22,55.22,55.18,55.19,26665.0,40.2916,40.2916,40.2624,40.2697,26665.0
2017-03-08 13:50:00,55.19,55.19,55.13,55.13,41624.0,40.2697,40.2697,40.2259,40.2259,41624.0
2017-03-08 13:55:00,55.13,55.18,55.12,55.16,66277.0,40.2259,40.2624,40.2186,40.2478,66277.0
2017-03-08 14:00:00,55.16,55.18,55.15,55.17,27648.0,40.2478,40.2624,40.2405,40.2551,27648.0
2017-03-08 14:05:00,55.18,55.19,55.1,55.11,67694.0,40.2624,40.2697,40.204,40.2113,67694.0
2017-03-08 14:10:00,55.11,55.11,55.07,55.08,39361.0,40.2113,40.2113,40.1822,40.1895,39361.0
2017-03-08 14:15:00,55.08,55.09,55.02,55.03,51020.0,40.1895,40.1967,40.1457,40.153,51020.0
2017-03-08 14:20:00,55.02,55.06,55.0,55.05,126939.0,40.1457,40.1749,40.1311,40.1676,126939.0
2017-03-08 14:25:00,55.04,55.05,54.99,55.0,41362.0,40.1603,40.1676,40.1238,40.1311,41362.0
2017-03-08 14:30:00,55.0,55.05,54.96,55.03,81804.0,40.1311,40.1676,40.1019,40.153,81804.0
2017-03-08 14:35:00,55.02,55.05,55.0,55.05,47018.0,40.1457,40.1676,40.1311,40.1676,47018.0
2017-03-08 14:40:00,55.05,55.07,54.99,55.02,86663.0,40.1676,40.1822,40.1238,40.1457,86663.0
2017-03-08 14:45:00,55.02,55.07,55.01,55.06,34771.0,40.1457,40.1822,40.1384,40.1749,34771.0
2017-03-08 14:50:00,55.06,55.07,54.99,55.03,31278.0,40.1749,40.1822,40.1238,40.153,31278.0
2017-03-08 14:55:00,55.03,55.05,55.01,55.03,44005.0,40.153,40.1676,40.1384,40.153,44005.0
2017-03-08 15:00:00,55.04,55.09,55.01,55.06,56727.0,40.1603,40.1967,40.1384,40.1749,56727.0
2017-03-08 15:05:00,55.06,55.08,55.02,55.08,195697.0,40.1749,40.1895,40.1457,40.1895,195697.0
2017-03-08 15:10:00,55.08,55.1,55.0,55.0,46201.0,40.1895,40.204,40.1311,40.1311,46201.0
2017-03-08 15:15:00,55.0,55.02,54.98,54.98,118759.0,40.1311,40.1457,40.1165,40.1165,118759.0
2017-03-08 15:20:00,54.99,55.01,54.98,55.0,90093.0,40.1238,40.1384,40.1165,40.1311,90093.0
2017-03-08 15:25:00,55.0,55.0,54.94,54.94,95585.0,40.1311,40.1311,40.0873,40.0873,95585.0
2017-03-08 15:30:00,54.95,54.96,54.84,54.87,168922.0,40.0946,40.1019,40.0143,40.0362,168922.0
2017-03-08 15:35:00,54.87,54.93,54.87,54.91,99319.0,40.0362,40.08,40.0362,40.0654,99319.0
2017-03-08 15:40:00,54.91,54.92,54.82,54.85,136552.0,40.0654,40.0727,39.9997,40.0216,136552.0
2017-03-08 15:45:00,54.84,54.93,54.83,54.89,112880.0,40.0143,40.08,40.007,40.0508,112880.0
2017-03-08 15:50:00,54.89,54.9,54.83,54.84,142085.0,40.0508,40.0581,40.007,40.0143,142085.0
2017-03-08 15:55:00,54.84,54.9,54.83,54.88,303316.0,40.0143,40.0581,40.007,40.0435,303316.0
2017-03-09 09:30:00,55.12,55.14,54.95,55.03,132618.0,40.2186,40.2332,40.0946,40.153,132618.0
2017-03-09 09:35:00,55.02,55.09,54.94,55.09,68644.0,40.1457,40.1967,40.0873,40.1967,68644.0
2017-03-09 09:40:00,55.09,55.09,55.01,55.06,88168.0,40.1967,40.1967,40.1384,40.1749,88168.0
2017-03-09 09:45:00,55.06,55.17,55.05,55.13,63981.0,40.1749,40.2551,40.1676,40.2259,63981.0
2017-03-09 09:50:00,55.13,55.15,55.07,55.1,70104.0,40.2259,40.2405,40.1822,40.204,70104.0
2017-03-09 09:55:00,55.1,55.11,55.01,55.04,132295.0,40.204,40.2113,40.1384,40.1603,132295.0
2017-03-09 10:00:00,55.04,55.17,55.04,55.15,127526.0,40.1603,40.2551,40.1603,40.2405,127526.0
2017-03-09 10:05:00,55.15,55.25,55.13,55.25,83917.0,40.2405,40.3135,40.2259,40.3135,83917.0
2017-03-09 10:10:00,55.25,55.28,55.2,55.26,80536.0,40.3135,40.3354,40.277,40.3208,80536.0
2017-03-09 10:15:00,55.26,55.27,55.16,55.17,57473.0,40.3208,40.3281,40.2478,40.2551,57473.0
2017-03-09 10:20:00,55.17,55.21,55.15,55.19,36682.0,40.2551,40.2843,40.2405,40.2697,36682.0
2017-03-09 10:25:00,55.2,55.24,55.18,55.19,32312.0,40.277,40.3062,40.2624,40.2697,32312.0
2017-03-09 10:30:00,55.19,55.19,55.12,55.14,29700.0,40.2697,40.2697,40.2186,40.2332,29700.0
2017-03-09 10:35:00,55.15,55.19,55.11,55.12,45261.0,40.2405,40.2697,40.2113,40.2186,45261.0
2017-03-09 10:40:00,55.11,55.14,55.08,55.12,31904.0,40.2113,40.2332,40.1895,40.2186,31904.0
2017-03-09 10:45:00,55.12,55.12,55.08,55.12,49944.0,40.2186,40.2186,40.1895,40.2186,49944.0
2017-03-09 10:50:00,55.12,55.14,55.09,55.11,97373.0,40.2186,40.2332,40.1967,40.2113,97373.0
2017-03-09 10:55:00,55.1,55.16,55.1,55.12,39702.0,40.204,40.2478,40.204,40.2186,39702.0
2017-03-09 11:00:00,55.12,55.15,55.11,55.14,27997.0,40.2186,40.2405,40.2113,40.2332,27997.0
2017-03-09 11:05:00,55.14,55.18,55.14,55.16,36301.0,40.2332,40.2624,40.2332,40.2478,36301.0
2017-03-09 11:10:00,55.16,55.17,55.14,55.15,29867.0,40.2478,40.2551,40.2332,40.2405,29867.0
2017-03-09 11:15:00,55.15,55.15,55.11,55.14,20630.0,40.2405,40.2405,40.2113,40.2332,20630.0
2017-03-09 11:20:00,55.12,55.14,55.08,55.1,22953.0,40.2186,40.2332,40.1895,40.204,22953.0
2017-03-09 11:25:00,55.09,55.15,55.09,55.14,30889.0,40.1967,40.2405,40.1967,40.2332,30889.0
2017-03-09 11:30:00,55.15,55.17,55.13,55.14,27125.0,40.2405,40.2551,40.2259,40.2332,27125.0
2017-03-09 11:35:00,55.14,55.2,55.14,55.19,42979.0,40.2332,40.277,40.2332,40.2697,42979.0
2017-03-09 11:40:00,55.19,55.23,55.18,55.22,30367.0,40.2697,40.2989,40.2624,40.2916,30367.0
2017-03-09 11:45:00,55.23,55.26,55.2,55.25,33632.0,40.2989,40.3208,40.277,40.3135,33632.0
2017-03-09 11:50:00,55.24,55.28,55.23,55.27,26595.0,40.3062,40.3354,40.2989,40.3281,26595.0
2017-03-09 11:55:00,55.27,55.28,55.16,55.17,105512.0,40.3281,40.3354,40.2478,40.2551,105512.0
2017-03-09 12:00:00,55.17,55.2,55.16,55.2,12533.0,40.2551,40.277,40.2478,40.277,12533.0
2017-03-09 12:05:00,55.21,55.23,55.17,55.19,23343.0,40.2843,40.2989,40.2551,40.2697,23343.0
2017-03-09 12:10:00,55.19,55.23,55.19,55.19,14205.0,40.2697,40.2989,40.2697,40.2697,14205.0
2017-03-09 12:15:00,55.2,55.21,55.19,55.21,10573.0,40.277,40.2843,40.2697,40.2843,10573.0
2017-03-09 12:20:00,55.2,55.21,55.17,55.18,11933.0,40.277,40.2843,40.2551,40.2624,11933.0
2017-03-09 12:25:00,55.18,55.19,55.16,55.16,9517.0,40.2624,40.2697,40.2478,40.2478,9517.0
2017-03-09 12:30:00,55.16,55.18,55.15,55.16,16053.0,40.2478,40.2624,40.2405,40.2478,16053.0
2017-03-09 12:35:00,55.16,55.19,55.15,55.18,16861.0,40.2478,40.2697,40.2405,40.2624,16861.0
2017-03-09 12:40:00,55.18,55.19,55.14,55.19,43109.0,40.2624,40.2697,40.2332,40.2697,43109.0
2017-03-09 12:45:00,55.18,55.21,55.18,55.19,33317.0,40.2624,40.2843,40.2624,40.2697,33317.0
2017-03-09 12:50:00,55.2,55.22,55.18,55.2,12525.0,40.277,40.2916,40.2624,40.277,12525.0
2017-03-09 12:55:00,55.21,55.21,55.18,55.19,8210.0,40.2843,40.2843,40.2624,40.2697,8210.0
2017-03-09 13:00:00,55.19,55.22,55.19,55.22,16447.0,40.2697,40.2916,40.2697,40.2916,16447.0
2017-03-09 13:05:00,55.21,55.23,55.2,55.23,19939.0,40.2843,40.2989,40.277,40.2989,19939.0
2017-03-09 13:10:00,55.23,55.24,55.21,55.23,15646.0,40.2989,40.3062,40.2843,40.2989,15646.0
2017-03-09 13:15:00,55.23,55.24,55.21,55.21,4791.0,40.2989,40.3062,40.2843,40.2843,4791.0
2017-03-09 13:20:00,55.22,55.24,55.2,55.2,15484.0,40.2916,40.3062,40.277,40.277,15484.0
2017-03-09 13:25:00,55.2,55.22,55.17,55.17,52658.0,40.277,40.2916,40.2551,40.2551,52658.0
2017-03-09 13:30:00,55.16,55.17,55.06,55.08,48171.0,40.2478,40.2551,40.1749,40.1895,48171.0
2017-03-09 13:35:00,55.07,55.07,55.02,55.03,99969.0,40.1822,40.1822,40.1457,40.153,99969.0
2017-03-09 13:40:00,55.03,55.04,54.99,55.04,79614.0,40.153,40.1603,40.1238,40.1603,79614.0
2017-03-09 13:45:00,55.04,55.05,55.02,55.04,39892.0,40.1603,40.1676,40.1457,40.1603,39892.0
2017-03-09 13:50:00,55.04,55.06,55.03,55.05,99979.0,40.1603,40.1749,40.153,40.1676,99979.0
2017-03-09 13:55:00,55.06,55.06,55.02,55.04,23609.0,40.1749,40.1749,40.1457,40.1603,23609.0
2017-03-09 14:00:00,55.04,55.07,54.95,54.96,51579.0,40.1603,40.1822,40.0946,40.1019,51579.0
2017-03-09 14:05:00,54.95,55.0,54.93,54.95,39762.0,40.0946,40.1311,40.08,40.0946,39762.0
2017-03-09 14:10:00,54.95,54.96,54.86,54.87,79902.0,40.0946,40.1019,40.0289,40.0362,79902.0
2017-03-09 14:15:00,54.87,54.9,54.8,54.9,63032.0,40.0362,40.0581,39.9851,40.0581,63032.0
2017-03-09 14:20:00,54.9,54.96,54.89,54.93,35676.0,40.0581,40.1019,40.0508,40.08,35676.0
2017-03-09 14:25:00,54.93,54.96,54.91,54.91,83824.0,40.08,40.1019,40.0654,40.0654,83824.0
2017-03-09 14:30:00,54.91,54.93,54.9,54.9,15514.0,40.0654,40.08,40.0581,40.0581,15514.0
2017-03-09 14:35:00,54.9,54.91,54.86,54.9,40673.0,40.0581,40.0654,40.0289,40.0581,40673.0
2017-03-09 14:40:00,54.89,54.93,54.85,54.91,41302.0,40.0508,40.08,40.0216,40.0654,41302.0
2017-03-09 14:45:00,54.91,54.93,54.88,54.89,58920.0,40.0654,40.08,40.0435,40.0508,58920.0
2017-03-09 14:50:00,54.89,54.92,54.88,54.9,43535.0,40.0508,40.0727,40.0435,40.0581,43535.0
2017-03-09 14:55:00,54.89,54.9,54.85,54.88,63941.0,40.0508,40.0581,40.0216,40.0435,63941.0
2017-03-09 15:00:00,54.88,54.9,54.86,54.87,83169.0,40.0435,40.0581,40.0289,40.0362,83169.0
2017-03-09 15:05:00,54.87,54.93,54.87,54.93,40346.0,40.0362,40.08,40.0362,40.08,40346.0
2017-03-09 15:10:00,54.93,54.96,54.91,54.94,39668.0,40.08,40.1019,40.0654,40.0873,39668.0
2017-03-09 15:15:00,54.94,54.98,54.93,54.98,85225.0,40.0873,40.1165,40.08,40.1165,85225.0
2017-03-09 15:20:00,54.97,54.97,54.9,54.91,75093.0,40.1092,40.1092,40.0581,40.0654,75093.0
2017-03-09 15:25:00,54.91,54.99,54.91,54.99,42680.0,40.0654,40.1238,40.0654,40.1238,42680.0
2017-03-09 15:30:00,54.99,55.05,54.98,55.03,70866.0,40.1238,40.1676,40.1165,40.153,70866.0
2017-03-09 15:35:00,55.03,55.04,54.98,54.99,52124.0,40.153,40.1603,40.1165,40.1238,52124.0
2017-03-09 15:40:00,54.98,54.99,54.95,54.96,70014.0,40.1165,40.1238,40.0946,40.1019,70014.0
2017-03-09 15:45:00,54.96,55.01,54.95,54.98,91875.0,40.1019,40.1384,40.0946,40.1165,91875.0
2017-03-09 15:50:00,54.98,55.01,54.98,55.0,143500.0,40.1165,40.1384,40.1165,40.1311,143500.0
2017-03-09 15:55:00,55.0,55.01,54.93,54.94,443972.0,40.1311,40.1384,40.08,40.0873,443972.0
2017-03-10 09:30:00,55.25,55.33,54.99,55.06,123777.0,40.3135,40.3719,40.1238,40.1749,123777.0
2017-03-10 09:35:00,55.03,55.14,54.97,55.06,88193.0,40.153,40.2332,40.1092,40.1749,88193.0
2017-03-10 09:40:00,55.05,55.07,54.94,54.96,143292.0,40.1676,40.1822,40.0873,40.1019,143292.0
2017-03-10 09:45:00,54.97,55.12,54.97,55.1,61354.0,40.1092,40.2186,40.1092,40.204,61354.0
2017-03-10 09:50:00,55.08,55.16,55.05,55.13,56975.0,40.1895,40.2478,40.1676,40.2259,56975.0
2017-03-10 09:55:00,55.13,55.14,55.09,55.11,31157.0,40.2259,40.2332,40.1967,40.2113,31157.0
2017-03-10 10:00:00,55.11,55.15,55.07,55.09,40138.0,40.2113,40.2405,40.1822,40.1967,40138.0
2017-03-10 10:05:00,55.09,55.1,55.03,55.03,89506.0,40.1967,40.204,40.153,40.153,89506.0
2017-03-10 10:10:00,55.03,55.05,54.98,55.01,105193.0,40.153,40.1676,40.1165,40.1384,105193.0
2017-03-10 10:15:00,55.01,55.04,54.98,55.0,105524.0,40.1384,40.1603,40.1165,40.1311,105524.0
2017-03-10 10:20:00,55.0,55.0,54.93,54.94,58545.0,40.1311,40.1311,40.08,40.0873,58545.0
2017-03-10 10:25:00,54.93,54.98,54.93,54.95,32063.0,40.08,40.1165,40.08,40.0946,32063.0
2017-03-10 10:30:00,54.94,54.95,54.87,54.91,79797.0,40.0873,40.0946,40.0362,40.0654,79797.0
2017-03-10 10:35:00,54.91,54.94,54.88,54.89,93953.0,40.0654,40.0873,40.0435,40.0508,93953.0
2017-03-10 10:40:00,54.89,54.96,54.87,54.95,96306.0,40.0508,40.1019,40.0362,40.0946,96306.0
2017-03-10 10:45:00,54.95,54.97,54.88,54.89,78220.0,40.0946,40.1092,40.0435,40.0508,78220.0
2017-03-10 10:50:00,54.89,54.92,54.87,54.89,38548.0,40.0508,40.0727,40.0362,40.0508,38548.0
2017-03-10 10:55:00,54.88,54.91,54.86,54.89,77829.0,40.0435,40.0654,40.0289,40.0508,77829.0
2017-03-10 11:00:00,54.88,54.91,54.81,54.82,119816.0,40.0435,40.0654,39.9924,39.9997,119816.0
2017-03-10 11:05:00,54.81,54.88,54.79,54.88,104593.0,39.9924,40.0435,39.9779,40.0435,104593.0
2017-03-10 11:10:00,54.87,54.87,54.8,54.8,84839.0,40.0362,40.0362,39.9851,39.9851,84839.0
2017-03-10 11:15:00,54.81,54.85,54.8,54.84,54075.0,39.9924,40.0216,39.9851,40.0143,54075.0
2017-03-10 11:20:00,54.85,54.89,54.82,54.88,51506.0,40.0216,40.0508,39.9997,40.0435,51506.0
2017-03-10 11:25:00,54.89,54.9,54.86,54.89,117329.0,40.0508,40.0581,40.0289,40.0508,117329.0
2017-03-10 11:30:00,54.89,54.9,54.82,54.84,52498.0,40.0508,40.0581,39.9997,40.0143,52498.0
2017-03-10 11:35:00,54.84,54.85,54.79,54.8,73348.0,40.0143,40.0216,39.9779,39.9851,73348.0
2017-03-10 11:40:00,54.8,54.8,54.75,54.76,52722.0,39.9851,39.9851,39.9487,39.956,52722.0
2017-03-10 11:45:00,54.77,54.83,54.75,54.8,81855.0,39.9633,40.007,39.9487,39.9851,81855.0
2017-03-10 11:50:00,54.79,54.82,54.79,54.8,75547.0,39.9779,39.9997,39.9779,39.9851,75547.0
2017-03-10 11:55:00,54.81,54.85,54.8,54.81,79618.0,39.9924,40.0216,39.9851,39.9924,79618.0
2017-03-10 12:00:00,54.81,54.83,54.79,54.8,70129.0,39.9924,40.007,39.9779,39.9851,70129.0
2017-03-10 12:05:00,54.8,54.87,54.8,54.85,62554.0,39.9851,40.0362,39.9851,40.0216,62554.0
2017-03-10 12:10:00,54.86,54.87,54.83,54.86,29217.0,40.0289,40.0362,40.007,40.0289,29217.0
2017-03-10 12:15:00,54.87,54.88,54.85,54.86,31316.0,40.0362,40.0435,40.0216,40.0289,31316.0
2017-03-10 12:20:00,54.86,54.88,54.85,54.88,49035.0,40.0289,40.0435,40.0216,40.0435,49035.0
2017-03-10 12:25:00,54.88,54.9,54.87,54.88,35173.0,40.0435,40.0581,40.0362,40.0435,35173.0
2017-03-10 12:30:00,54.88,54.89,54.85,54.85,20086.0,40.0435,40.0508,40.0216,40.0216,20086.0
2017-03-10 12:35:00,54.86,54.86,54.83,54.83,16462.0,40.0289,40.0289,40.007,40.007,16462.0
2017-03-10 12:40:00,54.84,54.84,54.79,54.82,181143.0,40.0143,40.0143,39.9779,39.9997,181143.0
2017-03-10 12:45:00,54.82,54.84,54.81,54.81,29407.0,39.9997,40.0143,39.9924,39.9924,29407.0
2017-03-10 12:50:00,54.81,54.82,54.73,54.75,62424.0,39.9924,39.9997,39.9341,39.9487,62424.0
2017-03-10 12:55:00,54.75,54.8,54.73,54.79,46642.0,39.9487,39.9851,39.9341,39.9779,46642.0
2017-03-10 13:00:00,54.79,54.82,54.78,54.78,156702.0,39.9779,39.9997,39.9706,39.9706,156702.0
2017-03-10 13:05:00,54.78,54.78,54.61,54.69,80513.0,39.9706,39.9706,39.8465,39.9049,80513.0
2017-03-10 13:10:00,54.69,54.81,54.69,54.74,152060.0,39.9049,39.9924,39.9049,39.9414,152060.0
2017-03-10 13:15:00,54.75,54.78,54.74,54.74,40741.0,39.9487,39.9706,39.9414,39.9414,40741.0
2017-03-10 13:20:00,54.75,54.79,54.74,54.77,54450.0,39.9487,39.9779,39.9414,39.9633,54450.0
2017-03-10 13:25:00,54.76,54.77,54.74,54.75,23014.0,39.956,39.9633,39.9414,39.9487,23014.0
2017-03-10 13:30:00,54.76,54.77,54.7,54.7,42825.0,39.956,39.9633,39.9122,39.9122,42825.0
2017-03-10 13:35:00,54.71,54.75,54.7,54.73,68238.0,39.9195,39.9487,39.9122,39.9341,68238.0
2017-03-10 13:40:00,54.73,54.74,54.72,54.73,18522.0,39.9341,39.9414,39.9268,39.9341,18522.0
2017-03-10 13:45:00,54.73,54.78,54.72,54.77,52925.0,39.9341,39.9706,39.9268,39.9633,52925.0
2017-03-10 13:50:00,54.76,54.79,54.74,54.76,78121.0,39.956,39.9779,39.9414,39.956,78121.0
2017-03-10 13:55:00,54.75,54.78,54.74,54.78,51202.0,39.9487,39.9706,39.9414,39.9706,51202.0
2017-03-10 14:00:00,54.78,54.8,54.71,54.72,97231.0,39.9706,39.9851,39.9195,39.9268,97231.0
2017-03-10 14:05:00,54.73,54.73,54.7,54.71,73022.0,39.9341,39.9341,39.9122,39.9195,73022.0
2017-03-10 14:10:00,54.72,54.81,54.72,54.8,48825.0,39.9268,39.9924,39.9268,39.9851,48825.0
2017-03-10 14:15:00,54.81,54.85,54.8,54.82,31244.0,39.9924,40.0216,39.9851,39.9997,31244.0
2017-03-10 14:20:00,54.82,54.85,54.8,54.82,61478.0,39.9997,40.0216,39.9851,39.9997,61478.0
2017-03-10 14:25:00,54.83,54.83,54.81,54.82,53916.0,40.007,40.007,39.9924,39.9997,53916.0
2017-03-10 14:30:00,54.83,54.84,54.8,54.8,40555.0,40.007,40.0143,39.9851,39.9851,40555.0
2017-03-10 14:35:00,54.8,54.86,54.78,54.85,49478.0,39.9851,40.0289,39.9706,40.0216,49478.0
2017-03-10 14:40:00,54.85,54.87,54.83,54.87,28497.0,40.0216,40.0362,40.007,40.0362,28497.0
2017-03-10 14:45:00,54.87,54.87,54.83,54.85,82141.0,40.0362,40.0362,40.007,40.0216,82141.0
2017-03-10 14:50:00,54.85,54.86,54.82,54.83,33023.0,40.0216,40.0289,39.9997,40.007,33023.0
2017-03-10 14:55:00,54.83,54.84,54.81,54.83,52311.0,40.007,40.0143,39.9924,40.007,52311.0
2017-03-10 15:00:00,54.83,54.86,54.82,54.86,107808.0,40.007,40.0289,39.9997,40.0289,107808.0
2017-03-10 15:05:00,54.86,54.86,54.83,54.84,126949.0,40.0289,40.0289,40.007,40.0143,126949.0
2017-03-10 15:10:00,54.84,54.88,54.84,54.87,47159.0,40.0143,40.0435,40.0143,40.0362,47159.0
2017-03-10 15:15:00,54.87,54.89,54.85,54.85,83537.0,40.0362,40.0508,40.0216,40.0216,83537.0
2017-03-10 15:20:00,54.86,54.88,54.85,54.86,54219.0,40.0289,40.0435,40.0216,40.0289,54219.0
2017-03-10 15:25:00,54.87,54.94,54.86,54.94,39725.0,40.0362,40.0873,40.0289,40.0873,39725.0
2017-03-10 15:30:00,54.94,54.95,54.9,54.91,70745.0,40.0873,40.0946,40.0581,40.0654,70745.0
2017-03-10 15:35:00,54.9,54.92,54.88,54.88,59960.0,40.0581,40.0727,40.0435,40.0435,59960.0
2017-03-10 15:40:00,54.88,54.89,54.85,54.88,94431.0,40.0435,40.0508,40.0216,40.0435,94431.0
2017-03-10 15:45:00,54.88,54.93,54.86,54.91,92821.0,40.0435,40.08,40.0289,40.0654,92821.0
2017-03-10 15:50:00,54.91,54.94,54.89,54.92,137851.0,40.0654,40.0873,40.0508,40.0727,137851.0
2017-03-10 15:55:00,54.92,54.95,54.87,54.94,307607.0,40.0727,40.0946,40.0362,40.0873,307607.0
2017-03-13 09:30:00,54.88,55.06,54.84,54.85,120239.0,40.0435,40.1749,40.0143,40.0216,120239.0
2017-03-13 09:35:00,54.85,54.95,54.84,54.89,140059.0,40.0216,40.0946,40.0143,40.0508,140059.0
2017-03-13 09:40:00,54.89,54.9,54.81,54.89,85450.0,40.0508,40.0581,39.9924,40.0508,85450.0
2017-03-13 09:45:00,54.9,55.05,54.89,55.03,120689.0,40.0581,40.1676,40.0508,40.153,120689.0
2017-03-13 09:50:00,55.03,55.06,54.96,55.06,121127.0,40.153,40.1749,40.1019,40.1749,121127.0
2017-03-13 09:55:00,55.07,55.13,55.04,55.04,49285.0,40.1822,40.2259,40.1603,40.1603,49285.0
2017-03-13 10:00:00,55.04,55.13,55.02,55.12,47162.0,40.1603,40.2259,40.1457,40.2186,47162.0
2017-03-13 10:05:00,55.12,55.18,55.1,55.12,122715.0,40.2186,40.2624,40.204,40.2186,122715.0
2017-03-13 10:10:00,55.13,55.21,55.12,55.15,52049.0,40.2259,40.2843,40.2186,40.2405,52049.0
2017-03-13 10:15:00,55.15,55.21,55.13,55.14,48730.0,40.2405,40.2843,40.2259,40.2332,48730.0
2017-03-13 10:20:00,55.14,55.15,55.05,55.11,41290.0,40.2332,40.2405,40.1676,40.2113,41290.0
2017-03-13 10:25:00,55.11,55.16,55.09,55.13,37902.0,40.2113,40.2478,40.1967,40.2259,37902.0
2017-03-13 10:30:00,55.13,55.15,55.11,55.13,144245.0,40.2259,40.2405,40.2113,40.2259,144245.0
2017-03-13 10:35:00,55.12,55.14,55.09,55.11,47515.0,40.2186,40.2332,40.1967,40.2113,47515.0
2017-03-13 10:40:00,55.1,55.13,55.09,55.1,26512.0,40.204,40.2259,40.1967,40.204,26512.0
2017-03-13 10:45:00,55.09,55.11,55.06,55.1,29772.0,40.1967,40.2113,40.1749,40.204,29772.0
2017-03-13 10:50:00,55.1,55.13,55.07,55.08,41183.0,40.204,40.2259,40.1822,40.1895,41183.0
2017-03-13 10:55:00,55.08,55.11,55.07,55.09,48910.0,40.1895,40.2113,40.1822,40.1967,48910.0
2017-03-13 11:00:00,55.09,55.09,55.03,55.04,47010.0,40.1967,40.1967,40.153,40.1603,47010.0
2017-03-13 11:05:00,55.04,55.06,55.01,55.04,39230.0,40.1603,40.1749,40.1384,40.1603,39230.0
2017-03-13 11:10:00,55.04,55.05,54.99,54.99,37773.0,40.1603,40.1676,40.1238,40.1238,37773.0
2017-03-13 11:15:00,54.99,55.0,54.94,54.96,29183.0,40.1238,40.1311,40.0873,40.1019,29183.0
2017-03-13 11:20:00,54.96,54.99,54.91,54.91,53658.0,40.1019,40.1238,40.0654,40.0654,53658.0
2017-03-13 11:25:00,54.91,54.96,54.91,54.93,51253.0,40.0654,40.1019,40.0654,40.08,51253.0
2017-03-13 11:30:00,54.93,54.97,54.92,54.95,38688.0,40.08,40.1092,40.0727,40.0946,38688.0
2017-03-13 11:35:00,54.94,54.95,54.92,54.94,28372.0,40.0873,40.0946,40.0727,40.0873,28372.0
2017-03-13 11:40:00,54.93,54.96,54.92,54.95,19588.0,40.08,40.1019,40.0727,40.0946,19588.0
2017-03-13 11:45:00,54.94,54.97,54.93,54.93,21977.0,40.0873,40.1092,40.08,40.08,21977.0
2017-03-13 11:50:00,54.93,54.96,54.92,54.96,39581.0,40.08,40.1019,40.0727,40.1019,39581.0
2017-03-13 11:55:00,54.96,55.0,54.95,54.95,24672.0,40.1019,40.1311,40.0946,40.0946,24672.0
2017-03-13 12:00:00,54.96,54.97,54.92,54.94,64851.0,40.1019,40.1092,40.0727,40.0873,64851.0
2017-03-13 12:05:00,54.94,54.96,54.93,54.95,36330.0,40.0873,40.1019,40.08,40.0946,36330.0
2017-03-13 12:10:00,54.95,54.97,54.93,54.97,21233.0,40.0946,40.1092,40.08,40.1092,21233.0
2017-03-13 12:15:00,54.97,54.98,54.92,54.93,22015.0,40.1092,40.1165,40.0727,40.08,22015.0
2017-03-13 12:20:00,54.93,54.94,54.9,54.91,22746.0,40.08,40.0873,40.0581,40.0654,22746.0
2017-03-13 12:25:00,54.9,54.93,54.9,54.9,24572.0,40.0581,40.08,40.0581,40.0581,24572.0
2017-03-13 12:30:00,54.9,54.92,54.89,54.89,11973.0,40.0581,40.0727,40.0508,40.0508,11973.0
2017-03-13 12:35:00,54.89,54.9,54.86,54.89,18693.0,40.0508,40.0581,40.0289,40.0508,18693.0
2017-03-13 12:40:00,54.89,54.96,54.89,54.95,14384.0,40.0508,40.1019,40.0508,40.0946,14384.0
2017-03-13 12:45:00,54.95,54.96,54.92,54.95,32663.0,40.0946,40.1019,40.0727,40.0946,32663.0
2017-03-13 12:50:00,54.96,54.98,54.95,54.97,14116.0,40.1019,40.1165,40.0946,40.1092,14116.0
2017-03-13 12:55:00,54.97,54.98,54.95,54.97,12390.0,40.1092,40.1165,40.0946,40.1092,12390.0
2017-03-13 13:00:00,54.97,55.01,54.96,55.0,15191.0,40.1092,40.1384,40.1019,40.1311,15191.0
2017-03-13 13:05:00,54.99,55.03,54.99,55.02,29972.0,40.1238,40.153,40.1238,40.1457,29972.0
2017-03-13 13:10:00,55.02,55.02,54.97,54.99,74362.0,40.1457,40.1457,40.1092,40.1238,74362.0
2017-03-13 13:15:00,54.99,55.03,54.98,54.98,20351.0,40.1238,40.153,40.1165,40.1165,20351.0
2017-03-13 13:20:00,54.98,55.02,54.98,55.01,15683.0,40.1165,40.1457,40.1165,40.1384,15683.0
2017-03-13 13:25:00,55.01,55.02,55.0,55.01,22862.0,40.1384,40.1457,40.1311,40.1384,22862.0
2017-03-13 13:30:00,55.01,55.01,54.97,55.0,15313.0,40.1384,40.1384,40.1092,40.1311,15313.0
2017-03-13 13:35:00,55.01,55.02,54.98,54.99,15435.0,40.1384,40.1457,40.1165,40.1238,15435.0
2017-03-13 13:40:00,55.0,55.02,54.99,55.0,23852.0,40.1311,40.1457,40.1238,40.1311,23852.0
2017-03-13 13:45:00,55.01,55.02,54.98,54.99,24035.0,40.1384,40.1457,40.1165,40.1238,24035.0
2017-03-13 13:50:00,54.98,55.02,54.98,55.01,15225.0,40.1165,40.1457,40.1165,40.1384,15225.0
2017-03-13 13:55:00,55.01,55.03,55.0,55.0,22712.0,40.1384,40.153,40.1311,40.1311,22712.0
2017-03-13 14:00:00,55.0,55.03,54.99,55.03,17092.0,40.1311,40.153,40.1238,40.153,17092.0
2017-03-13 14:05:00,55.03,55.03,55.01,55.03,15198.0,40.153,40.153,40.1384,40.153,15198.0
2017-03-13 14:10:00,55.02,55.03,54.99,55.03,10192.0,40.1457,40.153,40.1238,40.153,10192.0
2017-03-13 14:15:00,55.03,55.04,54.99,55.01,15365.0,40.153,40.1603,40.1238,40.1384,15365.0
2017-03-13 14:20:00,55.0,55.02,54.99,55.01,31140.0,40.1311,40.1457,40.1238,40.1384,31140.0
2017-03-13 14:25:00,55.02,55.05,55.01,55.03,21209.0,40.1457,40.1676,40.1384,40.153,21209.0
2017-03-13 14:30:00,55.02,55.06,55.02,55.04,20096.0,40.1457,40.1749,40.1457,40.1603,20096.0
2017-03-13 14:35:00,55.05,55.05,55.02,55.03,17884.0,40.1676,40.1676,40.1457,40.153,17884.0
2017-03-13 14:40:00,55.03,55.03,55.0,55.0,26990.0,40.153,40.153,40.1311,40.1311,26990.0
2017-03-13 14:45:00,55.01,55.01,54.98,55.0,19011.0,40.1384,40.1384,40.1165,40.1311,19011.0
2017-03-13 14:50:00,55.0,55.02,54.99,55.02,16146.0,40.1311,40.1457,40.1238,40.1457,16146.0
2017-03-13 14:55:00,55.02,55.03,55.01,55.03,21184.0,40.1457,40.153,40.1384,40.153,21184.0
2017-03-13 15:00:00,55.03,55.05,54.99,55.0,34368.0,40.153,40.1676,40.1238,40.1311,34368.0
2017-03-13 15:05:00,55.0,55.01,54.97,54.98,29381.0,40.1311,40.1384,40.1092,40.1165,29381.0
2017-03-13 15:10:00,54.99,55.0,54.97,54.98,15904.0,40.1238,40.1311,40.1092,40.1165,15904.0
2017-03-13 15:15:00,54.99,55.0,54.94,54.95,39634.0,40.1238,40.1311,40.0873,40.0946,39634.0
2017-03-13 15:20:00,54.95,54.96,54.92,54.93,55821.0,40.0946,40.1019,40.0727,40.08,55821.0
2017-03-13 15:25:00,54.94,54.94,54.91,54.91,50147.0,40.0873,40.0873,40.0654,40.0654,50147.0
2017-03-13 15:30:00,54.91,54.92,54.89,54.9,26649.0,40.0654,40.0727,40.0508,40.0581,26649.0
2017-03-13 15:35:00,54.91,54.92,54.89,54.9,46226.0,40.0654,40.0727,40.0508,40.0581,46226.0
2017-03-13 15:40:00,54.91,54.94,54.9,54.94,46496.0,40.0654,40.0873,40.0581,40.0873,46496.0
2017-03-13 15:45:00,54.94,54.95,54.89,54.91,166546.0,40.0873,40.0946,40.0508,40.0654,166546.0
2017-03-13 15:50:00,54.91,54.93,54.9,54.93,112805.0,40.0654,40.08,40.0581,40.08,112805.0
2017-03-13 15:55:00,54.93,54.94,54.9,54.92,364740.0,40.08,40.0873,40.0581,40.0727,364740.0
2017-03-14 09:30:00,54.76,54.8,54.57,54.72,90163.0,39.956,39.9851,39.8173,39.9268,90163.0
2017-03-14 09:35:00,54.73,54.76,54.68,54.75,53023.0,39.9341,39.956,39.8976,39.9487,53023.0
2017-03-14 09:40:00,54.74,54.77,54.65,54.71,137755.0,39.9414,39.9633,39.8757,39.9195,137755.0
2017-03-14 09:45:00,54.71,54.73,54.64,54.71,77801.0,39.9195,39.9341,39.8684,39.9195,77801.0
2017-03-14 09:50:00,54.72,54.73,54.64,54.66,44723.0,39.9268,39.9341,39.8684,39.883,44723.0
2017-03-14 09:55:00,54.66,54.66,54.57,54.65,58529.0,39.883,39.883,39.8173,39.8757,58529.0
2017-03-14 10:00:00,54.65,54.68,54.59,54.67,55264.0,39.8757,39.8976,39.8319,39.8903,55264.0
2017-03-14 10:05:00,54.66,54.75,54.65,54.73,143151.0,39.883,39.9487,39.8757,39.9341,143151.0
2017-03-14 10:10:00,54.74,54.97,54.73,54.9,265294.0,39.9414,40.1092,39.9341,40.0581,265294.0
2017-03-14 10:15:00,54.9,54.95,54.78,54.79,146323.0,40.0581,40.0946,39.9706,39.9779,146323.0
2017-03-14 10:20:00,54.79,54.85,54.78,54.81,46341.0,39.9779,40.0216,39.9706,39.9924,46341.0
2017-03-14 10:25:00,54.82,54.87,54.8,54.83,28410.0,39.9997,40.0362,39.9851,40.007,28410.0
2017-03-14 10:30:00,54.83,54.83,54.76,54.81,48211.0,40.007,40.007,39.956,39.9924,48211.0
2017-03-14 10:35:00,54.82,54.89,54.82,54.89,81128.0,39.9997,40.0508,39.9997,40.0508,81128.0
2017-03-14 10:40:00,54.88,54.89,54.84,54.85,178384.0,40.0435,40.0508,40.0143,40.0216,178384.0
2017-03-14 10:45:00,54.84,54.89,54.82,54.87,110532.0,40.0143,40.0508,39.9997,40.0362,110532.0
2017-03-14 10:50:00,54.88,54.91,54.86,54.91,58840.0,40.0435,40.0654,40.0289,40.0654,58840.0
2017-03-14 10:55:00,54.91,54.96,54.9,54.96,26361.0,40.0654,40.1019,40.0581,40.1019,26361.0
2017-03-14 11:00:00,54.96,54.98,54.94,54.96,32430.0,40.1019,40.1165,40.0873,40.1019,32430.0
2017-03-14 11:05:00,54.96,54.96,54.87,54.89,32127.0,40.1019,40.1019,40.0362,40.0508,32127.0
2017-03-14 11:10:00,54.89,54.89,54.82,54.85,30877.0,40.0508,40.0508,39.9997,40.0216,30877.0
2017-03-14 11:15:00,54.85,54.97,54.84,54.88,111525.0,40.0216,40.1092,40.0143,40.0435,111525.0
2017-03-14 11:20:00,54.88,54.91,54.85,54.86,33795.0,40.0435,40.0654,40.0216,40.0289,33795.0
2017-03-14 11:25:00,54.86,54.93,54.86,54.93,26170.0,40.0289,40.08,40.0289,40.08,26170.0
2017-03-14 11:30:00,54.92,54.94,54.89,54.9,23708.0,40.0727,40.0873,40.0508,40.0581,23708.0
2017-03-14 11:35:00,54.89,54.94,54.88,54.91,18005.0,40.0508,40.0873,40.0435,40.0654,18005.0
2017-03-14 11:40:00,54.91,54.96,54.9,54.91,22522.0,40.0654,40.1019,40.0581,40.0654,22522.0
2017-03-14 11:45:00,54.92,54.92,54.87,54.92,26186.0,40.0727,40.0727,40.0362,40.0727,26186.0
2017-03-14 11:50:00,54.92,54.96,54.87,54.88,80930.0,40.0727,40.1019,40.0362,40.0435,80930.0
2017-03-14 11:55:00,54.88,54.93,54.88,54.92,51027.0,40.0435,40.08,40.0435,40.0727,51027.0
2017-03-14 12:00:00,54.92,54.93,54.82,54.85,67822.0,40.0727,40.08,39.9997,40.0216,67822.0
2017-03-14 12:05:00,54.85,54.87,54.78,54.79,28170.0,40.0216,40.0362,39.9706,39.9779,28170.0
2017-03-14 12:10:00,54.79,54.79,54.71,54.74,66535.0,39.9779,39.9779,39.9195,39.9414,66535.0
2017-03-14 12:15:00,54.75,54.78,54.71,54.72,47652.0,39.9487,39.9706,39.9195,39.9268,47652.0
2017-03-14 12:20:00,54.72,54.77,54.72,54.76,167553.0,39.9268,39.9633,39.9268,39.956,167553.0
2017-03-14 12:25:00,54.76,54.8,54.76,54.79,28342.0,39.956,39.9851,39.956,39.9779,28342.0
2017-03-14 12:30:00,54.8,54.83,54.79,54.8,22188.0,39.9851,40.007,39.9779,39.9851,22188.0
2017-03-14 12:35:00,54.81,54.81,54.75,54.76,33658.0,39.9924,39.9924,39.9487,39.956,33658.0
2017-03-14 12:40:00,54.76,54.85,54.75,54.84,19987.0,39.956,40.0216,39.9487,40.0143,19987.0
2017-03-14 12:45:00,54.85,54.85,54.83,54.84,10121.0,40.0216,40.0216,40.007,40.0143,10121.0
2017-03-14 12:50:00,54.83,54.83,54.76,54.79,15377.0,40.007,40.007,39.956,39.9779,15377.0
2017-03-14 12:55:00,54.78,54.8,54.77,54.79,16261.0,39.9706,39.9851,39.9633,39.9779,16261.0
2017-03-14 13:00:00,54.79,54.83,54.79,54.82,16924.0,39.9779,40.007,39.9779,39.9997,16924.0
2017-03-14 13:05:00,54.81,54.82,54.79,54.79,10690.0,39.9924,39.9997,39.9779,39.9779,10690.0
2017-03-14 13:10:00,54.79,54.89,54.77,54.88,46910.0,39.9779,40.0508,39.9633,40.0435,46910.0
2017-03-14 13:15:00,54.88,54.9,54.85,54.86,22958.0,40.0435,40.0581,40.0216,40.0289,22958.0
2017-03-14 13:20:00,54.86,54.86,54.82,54.85,24089.0,40.0289,40.0289,39.9997,40.0216,24089.0
2017-03-14 13:25:00,54.85,54.92,54.85,54.91,43401.0,40.0216,40.0727,40.0216,40.0654,43401.0
2017-03-14 13:30:00,54.9,54.93,54.9,54.9,22094.0,40.0581,40.08,40.0581,40.0581,22094.0
2017-03-14 13:35:00,54.91,54.93,54.9,54.91,20366.0,40.0654,40.08,40.0581,40.0654,20366.0
2017-03-14 13:40:00,54.92,54.94,54.88,54.89,28160.0,40.0727,40.0873,40.0435,40.0508,28160.0
2017-03-14 13:45:00,54.89,54.92,54.88,54.91,39433.0,40.0508,40.0727,40.0435,40.0654,39433.0
2017-03-14 13:50:00,54.91,54.91,54.85,54.85,84813.0,40.0654,40.0654,40.0216,40.0216,84813.0
2017-03-14 13:55:00,54.86,54.89,54.84,54.85,113886.0,40.0289,40.0508,40.0143,40.0216,113886.0
2017-03-14 14:00:00,54.86,54.89,54.85,54.87,129987.0,40.0289,40.0508,40.0216,40.0362,129987.0
2017-03-14 14:05:00,54.87,54.89,54.86,54.86,42767.0,40.0362,40.0508,40.0289,40.0289,42767.0
2017-03-14 14:10:00,54.86,54.87,54.81,54.83,85479.0,40.0289,40.0362,39.9924,40.007,85479.0
2017-03-14 14:15:00,54.83,54.87,54.82,54.86,97637.0,40.007,40.0362,39.9997,40.0289,97637.0
2017-03-14 14:20:00,54.87,54.88,54.83,54.84,18101.0,40.0362,40.0435,40.007,40.0143,18101.0
2017-03-14 14:25:00,54.85,54.88,54.84,54.87,21351.0,40.0216,40.0435,40.0143,40.0362,21351.0
2017-03-14 14:30:00,54.87,54.94,54.87,54.92,34037.0,40.0362,40.0873,40.0362,40.0727,34037.0
2017-03-14 14:35:00,54.93,54.95,54.92,54.92,24560.0,40.08,40.0946,40.0727,40.0727,24560.0
2017-03-14 14:40:00,54.92,54.95,54.89,54.89,29632.0,40.0727,40.0946,40.0508,40.0508,29632.0
2017-03-14 14:45:00,54.89,54.93,54.87,54.9,86334.0,40.0508,40.08,40.0362,40.0581,86334.0
2017-03-14 14:50:00,54.9,54.9,54.87,54.89,29095.0,40.0581,40.0581,40.0362,40.0508,29095.0
2017-03-14 14:55:00,54.89,54.89,54.85,54.85,93603.0,40.0508,40.0508,40.0216,40.0216,93603.0
2017-03-14 15:00:00,54.85,54.88,54.84,54.86,108421.0,40.0216,40.0435,40.0143,40.0289,108421.0
2017-03-14 15:05:00,54.87,54.89,54.86,54.88,23727.0,40.0362,40.0508,40.0289,40.0435,23727.0
2017-03-14 15:10:00,54.88,54.89,54.88,54.88,12576.0,40.0435,40.0508,40.0435,40.0435,12576.0
2017-03-14 15:15:00,54.89,55.03,54.87,55.03,325019.0,40.0508,40.153,40.0362,40.153,325019.0
2017-03-14 15:20:00,55.03,55.03,54.99,55.0,75216.0,40.153,40.153,40.1238,40.1311,75216.0
2017-03-14 15:25:00,55.0,55.03,54.99,55.0,65883.0,40.1311,40.153,40.1238,40.1311,65883.0
2017-03-14 15:30:00,55.01,55.01,54.97,55.0,80354.0,40.1384,40.1384,40.1092,40.1311,80354.0
2017-03-14 15:35:00,54.99,55.0,54.98,54.98,45961.0,40.1238,40.1311,40.1165,40.1165,45961.0
2017-03-14 15:40:00,54.98,55.03,54.98,55.02,132719.0,40.1165,40.153,40.1165,40.1457,132719.0
2017-03-14 15:45:00,55.02,55.03,55.0,55.03,69804.0,40.1457,40.153,40.1311,40.153,69804.0
2017-03-14 15:50:00,55.02,55.05,54.98,54.98,185608.0,40.1457,40.1676,40.1165,40.1165,185608.0
2017-03-14 15:55:00,54.99,55.02,54.97,55.0,299626.0,40.1238,40.1457,40.1092,40.1311,299626.0
2017-03-15 09:30:00,55.15,55.22,55.02,55.07,126426.0,40.2405,40.2916,40.1457,40.1822,126426.0
2017-03-15 09:35:00,55.07,55.11,55.0,55.03,58121.0,40.1822,40.2113,40.1311,40.153,58121.0
2017-03-15 09:40:00,55.03,55.06,55.01,55.03,83402.0,40.153,40.1749,40.1384,40.153,83402.0
2017-03-15 09:45:00,55.03,55.03,54.97,55.01,56276.0,40.153,40.153,40.1092,40.1384,56276.0
2017-03-15 09:50:00,55.01,55.07,54.99,55.02,35654.0,40.1384,40.1822,40.1238,40.1457,35654.0
2017-03-15 09:55:00,55.02,55.1,55.02,55.08,22926.0,40.1457,40.204,40.1457,40.1895,22926.0
2017-03-15 10:00:00,55.08,55.17,55.07,55.12,88174.0,40.1895,40.2551,40.1822,40.2186,88174.0
2017-03-15 10:05:00,55.12,55.12,55.04,55.12,83372.0,40.2186,40.2186,40.1603,40.2186,83372.0
2017-03-15 10:10:00,55.12,55.17,55.11,55.16,55371.0,40.2186,40.2551,40.2113,40.2478,55371.0
2017-03-15 10:15:00,55.16,55.19,55.12,55.18,72410.0,40.2478,40.2697,40.2186,40.2624,72410.0
2017-03-15 10:20:00,55.16,55.26,55.16,55.26,50214.0,40.2478,40.3208,40.2478,40.3208,50214.0
2017-03-15 10:25:00,55.26,55.28,55.23,55.28,55309.0,40.3208,40.3354,40.2989,40.3354,55309.0
2017-03-15 10:30:00,55.28,55.28,55.19,55.22,77576.0,40.3354,40.3354,40.2697,40.2916,77576.0
2017-03-15 10:35:00,55.22,55.23,55.18,55.22,22214.0,40.2916,40.2989,40.2624,40.2916,22214.0
2017-03-15 10:40:00,55.21,55.22,55.16,55.16,20710.0,40.2843,40.2916,40.2478,40.2478,20710.0
2017-03-15 10:45:00,55.16,55.16,55.13,55.15,21844.0,40.2478,40.2478,40.2259,40.2405,21844.0
2017-03-15 10:50:00,55.15,55.16,55.11,55.12,50046.0,40.2405,40.2478,40.2113,40.2186,50046.0
2017-03-15 10:55:00,55.11,55.11,55.07,55.1,71003.0,40.2113,40.2113,40.1822,40.204,71003.0
2017-03-15 11:00:00,55.1,55.14,55.09,55.14,46308.0,40.204,40.2332,40.1967,40.2332,46308.0
2017-03-15 11:05:00,55.14,55.23,55.13,55.18,155469.0,40.2332,40.2989,40.2259,40.2624,155469.0
2017-03-15 11:10:00,55.19,55.2,55.12,55.15,61844.0,40.2697,40.277,40.2186,40.2405,61844.0
2017-03-15 11:15:00,55.15,55.19,55.13,55.17,21094.0,40.2405,40.2697,40.2259,40.2551,21094.0
2017-03-15 11:20:00,55.16,55.16,55.1,55.12,32618.0,40.2478,40.2478,40.204,40.2186,32618.0
2017-03-15 11:25:00,55.13,55.13,55.08,55.12,73909.0,40.2259,40.2259,40.1895,40.2186,73909.0
2017-03-15 11:30:00,55.11,55.18,55.11,55.18,44846.0,40.2113,40.2624,40.2113,40.2624,44846.0
2017-03-15 11:35:00,55.17,55.2,55.16,55.17,22403.0,40.2551,40.277,40.2478,40.2551,22403.0
2017-03-15 11:40:00,55.17,55.17,55.13,55.14,28513.0,40.2551,40.2551,40.2259,40.2332,28513.0
2017-03-15 11:45:00,55.15,55.16,55.06,55.08,80176.0,40.2405,40.2478,40.1749,40.1895,80176.0
2017-03-15 11:50:00,55.09,55.11,55.06,55.09,46290.0,40.1967,40.2113,40.1749,40.1967,46290.0
2017-03-15 11:55:00,55.09,55.16,55.08,55.15,99077.0,40.1967,40.2478,40.1895,40.2405,99077.0
2017-03-15 12:00:00,55.15,55.2,55.15,55.2,35356.0,40.2405,40.277,40.2405,40.277,35356.0
2017-03-15 12:05:00,55.2,55.2,55.17,55.19,42078.0,40.277,40.277,40.2551,40.2697,42078.0
2017-03-15 12:10:00,55.19,55.2,55.18,55.2,37723.0,40.2697,40.277,40.2624,40.277,37723.0
2017-03-15 12:15:00,55.2,55.27,55.19,55.24,100952.0,40.277,40.3281,40.2697,40.3062,100952.0
2017-03-15 12:20:00,55.24,55.33,55.24,55.33,152224.0,40.3062,40.3719,40.3062,40.3719,152224.0
2017-03-15 12:25:00,55.34,55.38,55.33,55.34,101258.0,40.3792,40.4083,40.3719,40.3792,101258.0
2017-03-15 12:30:00,55.34,55.41,55.33,55.38,115992.0,40.3792,40.4302,40.3719,40.4083,115992.0
2017-03-15 12:35:00,55.39,55.4,55.36,55.36,64234.0,40.4156,40.4229,40.3938,40.3938,64234.0
2017-03-15 12:40:00,55.37,55.46,55.36,55.46,139199.0,40.4011,40.4667,40.3938,40.4667,139199.0
2017-03-15 12:45:00,55.45,55.47,55.4,55.45,95686.0,40.4594,40.474,40.4229,40.4594,95686.0
2017-03-15 12:50:00,55.46,55.47,55.43,55.46,104781.0,40.4667,40.474,40.4448,40.4667,104781.0
2017-03-15 12:55:00,55.46,55.46,55.43,55.46,137216.0,40.4667,40.4667,40.4448,40.4667,137216.0
2017-03-15 13:00:00,55.46,55.46,55.42,55.46,121487.0,40.4667,40.4667,40.4375,40.4667,121487.0
2017-03-15 13:05:00,55.46,55.58,55.44,55.55,134807.0,40.4667,40.5543,40.4521,40.5324,134807.0
2017-03-15 13:10:00,55.54,55.6,55.53,55.58,103128.0,40.5251,40.5689,40.5178,40.5543,103128.0
2017-03-15 13:15:00,55.57,55.58,55.46,55.48,178752.0,40.547,40.5543,40.4667,40.4813,178752.0
2017-03-15 13:20:00,55.48,55.52,55.46,55.48,107506.0,40.4813,40.5105,40.4667,40.4813,107506.0
2017-03-15 13:25:00,55.48,55.49,55.45,55.48,41080.0,40.4813,40.4886,40.4594,40.4813,41080.0
2017-03-15 13:30:00,55.48,55.53,55.46,55.51,66024.0,40.4813,40.5178,40.4667,40.5032,66024.0
2017-03-15 13:35:00,55.52,55.54,55.47,55.48,177220.0,40.5105,40.5251,40.474,40.4813,177220.0
2017-03-15 13:40:00,55.49,55.49,55.36,55.39,202515.0,40.4886,40.4886,40.3938,40.4156,202515.0
2017-03-15 13:45:00,55.38,55.39,55.26,55.3,193567.0,40.4083,40.4156,40.3208,40.35,193567.0
2017-03-15 13:50:00,55.31,55.31,55.26,55.26,34524.0,40.3573,40.3573,40.3208,40.3208,34524.0
2017-03-15 13:55:00,55.26,55.37,55.17,55.27,102661.0,40.3208,40.4011,40.2551,40.3281,102661.0
2017-03-15 14:00:00,55.29,55.36,55.03,55.16,86472.0,40.3427,40.3938,40.153,40.2478,86472.0
2017-03-15 14:05:00,55.16,55.2,55.01,55.09,149156.0,40.2478,40.277,40.1384,40.1967,149156.0
2017-03-15 14:10:00,55.11,55.27,55.1,55.25,127709.0,40.2113,40.3281,40.204,40.3135,127709.0
2017-03-15 14:15:00,55.25,55.3,55.18,55.21,109238.0,40.3135,40.35,40.2624,40.2843,109238.0
2017-03-15 14:20:00,55.21,55.23,55.11,55.18,91521.0,40.2843,40.2989,40.2113,40.2624,91521.0
2017-03-15 14:25:00,55.19,55.24,55.09,55.13,104752.0,40.2697,40.3062,40.1967,40.2259,104752.0
2017-03-15 14:30:00,55.13,55.2,55.12,55.16,227126.0,40.2259,40.277,40.2186,40.2478,227126.0
2017-03-15 14:35:00,55.16,55.21,55.14,55.2,64526.0,40.2478,40.2843,40.2332,40.277,64526.0
2017-03-15 14:40:00,55.2,55.24,55.13,55.16,229699.0,40.277,40.3062,40.2259,40.2478,229699.0
2017-03-15 14:45:00,55.16,55.2,55.13,55.16,96728.0,40.2478,40.277,40.2259,40.2478,96728.0
2017-03-15 14:50:00,55.16,55.17,55.11,55.11,57019.0,40.2478,40.2551,40.2113,40.2113,57019.0
2017-03-15 14:55:00,55.1,55.12,54.96,54.97,141666.0,40.204,40.2186,40.1019,40.1092,141666.0
2017-03-15 15:00:00,54.96,54.98,54.85,54.88,113846.0,40.1019,40.1165,40.0216,40.0435,113846.0
2017-03-15 15:05:00,54.88,54.9,54.86,54.87,52271.0,40.0435,40.0581,40.0289,40.0362,52271.0
2017-03-15 15:10:00,54.87,54.97,54.85,54.96,93321.0,40.0362,40.1092,40.0216,40.1019,93321.0
2017-03-15 15:15:00,54.96,55.0,54.93,54.98,76929.0,40.1019,40.1311,40.08,40.1165,76929.0
2017-03-15 15:20:00,54.99,54.99,54.92,54.93,109535.0,40.1238,40.1238,40.0727,40.08,109535.0
2017-03-15 15:25:00,54.94,54.95,54.88,54.94,93155.0,40.0873,40.0946,40.0435,40.0873,93155.0
2017-03-15 15:30:00,54.94,55.06,54.93,55.03,91488.0,40.0873,40.1749,40.08,40.153,91488.0
2017-03-15 15:35:00,55.04,55.06,55.01,55.03,99771.0,40.1603,40.1749,40.1384,40.153,99771.0
2017-03-15 15:40:00,55.03,55.04,54.98,54.98,153090.0,40.153,40.1603,40.1165,40.1165,153090.0
2017-03-15 15:45:00,54.98,55.01,54.97,54.98,168356.0,40.1165,40.1384,40.1092,40.1165,168356.0
2017-03-15 15:50:00,54.99,55.01,54.94,55.0,165500.0,40.1238,40.1384,40.0873,40.1311,165500.0
2017-03-15 15:55:00,55.0,55.01,54.93,54.95,257042.0,40.1311,40.1384,40.08,40.0946,257042.0
2017-03-16 09:30:00,55.07,55.11,54.87,55.06,216357.0,40.1822,40.2113,40.0362,40.1749,216357.0
2017-03-16 09:35:00,55.05,55.18,55.04,55.08,68933.0,40.1676,40.2624,40.1603,40.1895,68933.0
2017-03-16 09:40:00,55.09,55.18,55.08,55.09,73373.0,40.1967,40.2624,40.1895,40.1967,73373.0
2017-03-16 09:45:00,55.08,55.16,55.05,55.14,81055.0,40.1895,40.2478,40.1676,40.2332,81055.0
2017-03-16 09:50:00,55.14,55.22,55.11,55.21,97420.0,40.2332,40.2916,40.2113,40.2843,97420.0
2017-03-16 09:55:00,55.21,55.21,55.14,55.16,42416.0,40.2843,40.2843,40.2332,40.2478,42416.0
2017-03-16 10:00:00,55.17,55.31,55.16,55.28,79356.0,40.2551,40.3573,40.2478,40.3354,79356.0
2017-03-16 10:05:00,55.27,55.31,55.26,55.31,66876.0,40.3281,40.3573,40.3208,40.3573,66876.0
2017-03-16 10:10:00,55.31,55.37,55.2,55.25,118848.0,40.3573,40.4011,40.277,40.3135,118848.0
2017-03-16 10:15:00,55.25,55.29,55.22,55.23,64506.0,40.3135,40.3427,40.2916,40.2989,64506.0
2017-03-16 10:20:00,55.23,55.27,55.19,55.26,62998.0,40.2989,40.3281,40.2697,40.3208,62998.0
2017-03-16 10:25:00,55.26,55.28,55.2,55.22,43490.0,40.3208,40.3354,40.277,40.2916,43490.0
2017-03-16 10:30:00,55.22,55.25,55.19,55.22,44155.0,40.2916,40.3135,40.2697,40.2916,44155.0
2017-03-16 10:35:00,55.22,55.22,55.14,55.15,40718.0,40.2916,40.2916,40.2332,40.2405,40718.0
2017-03-16 10:40:00,55.15,55.2,55.13,55.2,43396.0,40.2405,40.277,40.2259,40.277,43396.0
2017-03-16 10:45:00,55.19,55.21,55.16,55.2,72793.0,40.2697,40.2843,40.2478,40.277,72793.0
2017-03-16 10:50:00,55.2,55.21,55.18,55.2,30553.0,40.277,40.2843,40.2624,40.277,30553.0
2017-03-16 10:55:00,55.2,55.21,55.14,55.17,62876.0,40.277,40.2843,40.2332,40.2551,62876.0
2017-03-16 11:00:00,55.17,55.2,55.07,55.09,60107.0,40.2551,40.277,40.1822,40.1967,60107.0
2017-03-16 11:05:00,55.09,55.2,55.08,55.17,49703.0,40.1967,40.277,40.1895,40.2551,49703.0
2017-03-16 11:10:00,55.17,55.17,55.12,55.13,54412.0,40.2551,40.2551,40.2186,40.2259,54412.0
2017-03-16 11:15:00,55.12,55.12,55.01,55.01,46103.0,40.2186,40.2186,40.1384,40.1384,46103.0
2017-03-16 11:20:00,55.01,55.03,54.98,55.02,45139.0,40.1384,40.153,40.1165,40.1457,45139.0
2017-03-16 11:25:00,55.01,55.07,54.98,55.02,39470.0,40.1384,40.1822,40.1165,40.1457,39470.0
2017-03-16 11:30:00,55.02,55.05,55.0,55.0,31811.0,40.1457,40.1676,40.1311,40.1311,31811.0
2017-03-16 11:35:00,55.0,55.03,54.96,55.01,26691.0,40.1311,40.153,40.1019,40.1384,26691.0
2017-03-16 11:40:00,55.02,55.06,54.99,55.02,24004.0,40.1457,40.1749,40.1238,40.1457,24004.0
2017-03-16 11:45:00,55.02,55.04,55.0,55.01,28213.0,40.1457,40.1603,40.1311,40.1384,28213.0
2017-03-16 11:50:00,55.01,55.06,55.0,55.05,34379.0,40.1384,40.1749,40.1311,40.1676,34379.0
2017-03-16 11:55:00,55.04,55.07,55.02,55.06,44996.0,40.1603,40.1822,40.1457,40.1749,44996.0
2017-03-16 12:00:00,55.05,55.06,54.99,54.99,38637.0,40.1676,40.1749,40.1238,40.1238,38637.0
2017-03-16 12:05:00,55.0,55.02,54.97,54.98,27874.0,40.1311,40.1457,40.1092,40.1165,27874.0
2017-03-16 12:10:00,54.98,55.03,54.98,55.0,25914.0,40.1165,40.153,40.1165,40.1311,25914.0
2017-03-16 12:15:00,54.99,55.04,54.99,55.02,29166.0,40.1238,40.1603,40.1238,40.1457,29166.0
2017-03-16 12:20:00,55.02,55.03,55.01,55.03,29295.0,40.1457,40.153,40.1384,40.153,29295.0
2017-03-16 12:25:00,55.03,55.07,55.02,55.06,71695.0,40.153,40.1822,40.1457,40.1749,71695.0
2017-03-16 12:30:00,55.07,55.08,55.04,55.05,34665.0,40.1822,40.1895,40.1603,40.1676,34665.0
2017-03-16 12:35:00,55.05,55.08,55.05,55.07,18101.0,40.1676,40.1895,40.1676,40.1822,18101.0
2017-03-16 12:40:00,55.07,55.1,55.07,55.09,33589.0,40.1822,40.204,40.1822,40.1967,33589.0
2017-03-16 12:45:00,55.08,55.13,55.08,55.09,17589.0,40.1895,40.2259,40.1895,40.1967,17589.0
2017-03-16 12:50:00,55.1,55.11,55.09,55.09,15176.0,40.204,40.2113,40.1967,40.1967,15176.0
2017-03-16 12:55:00,55.1,55.12,55.08,55.11,23075.0,40.204,40.2186,40.1895,40.2113,23075.0
2017-03-16 13:00:00,55.12,55.13,55.1,55.12,21957.0,40.2186,40.2259,40.204,40.2186,21957.0
2017-03-16 13:05:00,55.12,55.13,55.1,55.1,23838.0,40.2186,40.2259,40.204,40.204,23838.0
2017-03-16 13:10:00,55.11,55.12,55.08,55.11,42940.0,40.2113,40.2186,40.1895,40.2113,42940.0
2017-03-16 13:15:00,55.12,55.12,55.02,55.06,48749.0,40.2186,40.2186,40.1457,40.1749,48749.0
2017-03-16 13:20:00,55.07,55.07,55.03,55.05,23554.0,40.1822,40.1822,40.153,40.1676,23554.0
2017-03-16 13:25:00,55.05,55.06,55.01,55.01,45673.0,40.1676,40.1749,40.1384,40.1384,45673.0
2017-03-16 13:30:00,55.02,55.08,55.01,55.05,99858.0,40.1457,40.1895,40.1384,40.1676,99858.0
2017-03-16 13:35:00,55.05,55.06,55.02,55.03,26481.0,40.1676,40.1749,40.1457,40.153,26481.0
2017-03-16 13:40:00,55.02,55.08,55.0,55.06,56051.0,40.1457,40.1895,40.1311,40.1749,56051.0
2017-03-16 13:45:00,55.07,55.09,55.05,55.07,50407.0,40.1822,40.1967,40.1676,40.1822,50407.0
2017-03-16 13:50:00,55.07,55.1,55.07,55.1,25064.0,40.1822,40.204,40.1822,40.204,25064.0
2017-03-16 13:55:00,55.09,55.1,55.08,55.08,39518.0,40.1967,40.204,40.1895,40.1895,39518.0
2017-03-16 14:00:00,55.08,55.1,55.05,55.09,62573.0,40.1895,40.204,40.1676,40.1967,62573.0
2017-03-16 14:05:00,55.1,55.13,55.08,55.12,47478.0,40.204,40.2259,40.1895,40.2186,47478.0
2017-03-16 14:10:00,55.12,55.16,55.12,55.16,37115.0,40.2186,40.2478,40.2186,40.2478,37115.0
2017-03-16 14:15:00,55.16,55.16,55.13,55.15,75646.0,40.2478,40.2478,40.2259,40.2405,75646.0
2017-03-16 14:20:00,55.15,55.17,55.14,55.15,40552.0,40.2405,40.2551,40.2332,40.2405,40552.0
2017-03-16 14:25:00,55.15,55.15,55.14,55.14,29166.0,40.2405,40.2405,40.2332,40.2332,29166.0
2017-03-16 14:30:00,55.14,55.18,55.14,55.18,55949.0,40.2332,40.2624,40.2332,40.2624,55949.0
2017-03-16 14:35:00,55.18,55.19,55.14,55.14,49282.0,40.2624,40.2697,40.2332,40.2332,49282.0
2017-03-16 14:40:00,55.14,55.15,55.11,55.12,91785.0,40.2332,40.2405,40.2113,40.2186,91785.0
2017-03-16 14:45:00,55.12,55.12,55.06,55.06,57886.0,40.2186,40.2186,40.1749,40.1749,57886.0
2017-03-16 14:50:00,55.06,55.07,55.03,55.04,36556.0,40.1749,40.1822,40.153,40.1603,36556.0
2017-03-16 14:55:00,55.04,55.05,55.01,55.01,37578.0,40.1603,40.1676,40.1384,40.1384,37578.0
2017-03-16 15:00:00,55.01,55.06,54.97,55.05,71547.0,40.1384,40.1749,40.1092,40.1676,71547.0
2017-03-16 15:05:00,55.04,55.06,55.04,55.05,22191.0,40.1603,40.1749,40.1603,40.1676,22191.0
2017-03-16 15:10:00,55.04,55.07,55.04,55.04,67802.0,40.1603,40.1822,40.1603,40.1603,67802.0
2017-03-16 15:15:00,55.04,55.06,55.03,55.03,37777.0,40.1603,40.1749,40.153,40.153,37777.0
2017-03-16 15:20:00,55.03,55.05,55.02,55.03,60163.0,40.153,40.1676,40.1457,40.153,60163.0
2017-03-16 15:25:00,55.03,55.04,54.97,55.0,99223.0,40.153,40.1603,40.1092,40.1311,99223.0
2017-03-16 15:30:00,55.0,55.0,54.95,54.96,66641.0,40.1311,40.1311,40.0946,40.1019,66641.0
2017-03-16 15:35:00,54.97,54.98,54.96,54.96,95575.0,40.1092,40.1165,40.1019,40.1019,95575.0
2017-03-16 15:40:00,54.97,54.97,54.94,54.97,255989.0,40.1092,40.1092,40.0873,40.1092,255989.0
2017-03-16 15:45:00,54.97,54.97,54.93,54.93,151975.0,40.1092,40.1092,40.08,40.08,151975.0
2017-03-16 15:50:00,54.94,54.96,54.9,54.94,385320.0,40.0873,40.1019,40.0581,40.0873,385320.0
2017-03-16 15:55:00,54.95,55.02,54.94,55.02,497512.0,40.0946,40.1457,40.0873,40.1457,497512.0
2017-03-17 09:30:00,55.08,55.12,54.97,55.1,1261607.0,40.1895,40.2186,40.1092,40.204,1261607.0
2017-03-17 09:35:00,55.09,55.12,54.96,54.99,44093.0,40.1967,40.2186,40.1019,40.1238,44093.0
2017-03-17 09:40:00,55.0,55.02,54.92,55.01,73488.0,40.1311,40.1457,40.0727,40.1384,73488.0
2017-03-17 09:45:00,55.01,55.04,54.95,55.03,67870.0,40.1384,40.1603,40.0946,40.153,67870.0
2017-03-17 09:50:00,55.02,55.08,55.01,55.04,28904.0,40.1457,40.1895,40.1384,40.1603,28904.0
2017-03-17 09:55:00,55.03,55.03,54.97,54.98,42338.0,40.153,40.153,40.1092,40.1165,42338.0
2017-03-17 10:00:00,54.98,55.0,54.95,54.98,52384.0,40.1165,40.1311,40.0946,40.1165,52384.0
2017-03-17 10:05:00,54.97,55.01,54.94,55.0,42267.0,40.1092,40.1384,40.0873,40.1311,42267.0
2017-03-17 10:10:00,54.99,55.0,54.92,54.93,72834.0,40.1238,40.1311,40.0727,40.08,72834.0
2017-03-17 10:15:00,54.92,54.93,54.86,54.87,33553.0,40.0727,40.08,40.0289,40.0362,33553.0
2017-03-17 10:20:00,54.88,54.89,54.83,54.84,61548.0,40.0435,40.0508,40.007,40.0143,61548.0
2017-03-17 10:25:00,54.85,54.89,54.82,54.88,44144.0,40.0216,40.0508,39.9997,40.0435,44144.0
2017-03-17 10:30:00,54.88,54.9,54.83,54.88,62913.0,40.0435,40.0581,40.007,40.0435,62913.0
2017-03-17 10:35:00,54.89,54.89,54.83,54.87,58392.0,40.0508,40.0508,40.007,40.0362,58392.0
2017-03-17 10:40:00,54.88,54.88,54.83,54.84,16316.0,40.0435,40.0435,40.007,40.0143,16316.0
2017-03-17 10:45:00,54.84,54.85,54.8,54.8,184473.0,40.0143,40.0216,39.9851,39.9851,184473.0
2017-03-17 10:50:00,54.8,54.82,54.73,54.74,69175.0,39.9851,39.9997,39.9341,39.9414,69175.0
2017-03-17 10:55:00,54.75,54.79,54.73,54.73,32170.0,39.9487,39.9779,39.9341,39.9341,32170.0
2017-03-17 11:00:00,54.72,54.73,54.7,54.72,28085.0,39.9268,39.9341,39.9122,39.9268,28085.0
2017-03-17 11:05:00,54.72,54.79,54.72,54.76,53209.0,39.9268,39.9779,39.9268,39.956,53209.0
2017-03-17 11:10:00,54.75,54.77,54.72,54.72,23319.0,39.9487,39.9633,39.9268,39.9268,23319.0
2017-03-17 11:15:00,54.71,54.75,54.71,54.71,15775.0,39.9195,39.9487,39.9195,39.9195,15775.0
2017-03-17 11:20:00,54.71,54.75,54.69,54.7,32335.0,39.9195,39.9487,39.9049,39.9122,32335.0
2017-03-17 11:25:00,54.69,54.72,54.68,54.7,38941.0,39.9049,39.9268,39.8976,39.9122,38941.0
2017-03-17 11:30:00,54.7,54.71,54.68,54.7,31365.0,39.9122,39.9195,39.8976,39.9122,31365.0
2017-03-17 11:35:00,54.7,54.74,54.67,54.73,100999.0,39.9122,39.9414,39.8903,39.9341,100999.0
2017-03-17 11:40:00,54.73,54.78,54.72,54.74,50033.0,39.9341,39.9706,39.9268,39.9414,50033.0
2017-03-17 11:45:00,54.74,54.75,54.7,54.7,27711.0,39.9414,39.9487,39.9122,39.9122,27711.0
2017-03-17 11:50:00,54.71,54.71,54.64,54.69,107162.0,39.9195,39.9195,39.8684,39.9049,107162.0
2017-03-17 11:55:00,54.69,54.77,54.69,54.76,25970.0,39.9049,39.9633,39.9049,39.956,25970.0
2017-03-17 12:00:00,54.76,54.81,54.75,54.78,88605.0,39.956,39.9924,39.9487,39.9706,88605.0
2017-03-17 12:05:00,54.78,54.8,54.76,54.78,70278.0,39.9706,39.9851,39.956,39.9706,70278.0
2017-03-17 12:10:00,54.78,54.8,54.76,54.78,55766.0,39.9706,39.9851,39.956,39.9706,55766.0
2017-03-17 12:15:00,54.78,54.83,54.78,54.82,22034.0,39.9706,40.007,39.9706,39.9997,22034.0
2017-03-17 12:20:00,54.82,54.86,54.82,54.83,23964.0,39.9997,40.0289,39.9997,40.007,23964.0
2017-03-17 12:25:00,54.83,54.83,54.78,54.79,22407.0,40.007,40.007,39.9706,39.9779,22407.0
2017-03-17 12:30:00,54.8,54.83,54.79,54.82,9749.0,39.9851,40.007,39.9779,39.9997,9749.0
2017-03-17 12:35:00,54.83,54.83,54.79,54.79,19700.0,40.007,40.007,39.9779,39.9779,19700.0
2017-03-17 12:40:00,54.79,54.83,54.79,54.83,16592.0,39.9779,40.007,39.9779,40.007,16592.0
2017-03-17 12:45:00,54.82,54.83,54.79,54.83,20957.0,39.9997,40.007,39.9779,40.007,20957.0
2017-03-17 12:50:00,54.82,54.83,54.79,54.81,16462.0,39.9997,40.007,39.9779,39.9924,16462.0
2017-03-17 12:55:00,54.81,54.82,54.79,54.8,29426.0,39.9924,39.9997,39.9779,39.9851,29426.0
2017-03-17 13:00:00,54.79,54.8,54.78,54.79,29672.0,39.9779,39.9851,39.9706,39.9779,29672.0
2017-03-17 13:05:00,54.78,54.8,54.78,54.79,22788.0,39.9706,39.9851,39.9706,39.9779,22788.0
2017-03-17 13:10:00,54.8,54.81,54.78,54.8,96631.0,39.9851,39.9924,39.9706,39.9851,96631.0
2017-03-17 13:15:00,54.8,54.88,54.8,54.87,42921.0,39.9851,40.0435,39.9851,40.0362,42921.0
2017-03-17 13:20:00,54.88,54.93,54.87,54.92,59566.0,40.0435,40.08,40.0362,40.0727,59566.0
2017-03-17 13:25:00,54.92,54.92,54.89,54.91,26415.0,40.0727,40.0727,40.0508,40.0654,26415.0
2017-03-17 13:30:00,54.91,54.92,54.88,54.92,14524.0,40.0654,40.0727,40.0435,40.0727,14524.0
2017-03-17 13:35:00,54.92,54.95,54.92,54.93,28664.0,40.0727,40.0946,40.0727,40.08,28664.0
2017-03-17 13:40:00,54.93,54.94,54.89,54.9,21026.0,40.08,40.0873,40.0508,40.0581,21026.0
2017-03-17 13:45:00,54.89,54.9,54.87,54.9,15323.0,40.0508,40.0581,40.0362,40.0581,15323.0
2017-03-17 13:50:00,54.89,54.9,54.88,54.89,14577.0,40.0508,40.0581,40.0435,40.0508,14577.0
2017-03-17 13:55:00,54.88,54.89,54.87,54.89,12494.0,40.0435,40.0508,40.0362,40.0508,12494.0
2017-03-17 14:00:00,54.88,54.92,54.88,54.91,22299.0,40.0435,40.0727,40.0435,40.0654,22299.0
2017-03-17 14:05:00,54.9,54.95,54.9,54.93,100198.0,40.0581,40.0946,40.0581,40.08,100198.0
2017-03-17 14:10:00,54.93,55.0,54.92,55.0,28621.0,40.08,40.1311,40.0727,40.1311,28621.0
2017-03-17 14:15:00,55.0,55.0,54.95,55.0,20101.0,40.1311,40.1311,40.0946,40.1311,20101.0
2017-03-17 14:20:00,55.0,55.0,54.96,54.96,28392.0,40.1311,40.1311,40.1019,40.1019,28392.0
2017-03-17 14:25:00,54.96,54.97,54.93,54.95,17177.0,40.1019,40.1092,40.08,40.0946,17177.0
2017-03-17 14:30:00,54.95,54.97,54.95,54.95,13806.0,40.0946,40.1092,40.0946,40.0946,13806.0
2017-03-17 14:35:00,54.95,54.95,54.92,54.92,11780.0,40.0946,40.0946,40.0727,40.0727,11780.0
2017-03-17 14:40:00,54.93,54.96,54.92,54.95,28753.0,40.08,40.1019,40.0727,40.0946,28753.0
2017-03-17 14:45:00,54.95,54.95,54.91,54.92,18890.0,40.0946,40.0946,40.0654,40.0727,18890.0
2017-03-17 14:50:00,54.91,54.93,54.9,54.92,20000.0,40.0654,40.08,40.0581,40.0727,20000.0
2017-03-17 14:55:00,54.93,54.94,54.91,54.91,31013.0,40.08,40.0873,40.0654,40.0654,31013.0
2017-03-17 15:00:00,54.91,54.94,54.9,54.92,40027.0,40.0654,40.0873,40.0581,40.0727,40027.0
2017-03-17 15:05:00,54.92,54.93,54.87,54.88,19273.0,40.0727,40.08,40.0362,40.0435,19273.0
2017-03-17 15:10:00,54.87,54.87,54.84,54.84,25400.0,40.0362,40.0362,40.0143,40.0143,25400.0
2017-03-17 15:15:00,54.84,54.86,54.8,54.82,66198.0,40.0143,40.0289,39.9851,39.9997,66198.0
2017-03-17 15:20:00,54.83,54.84,54.81,54.82,29445.0,40.007,40.0143,39.9924,39.9997,29445.0
2017-03-17 15:25:00,54.82,54.82,54.75,54.76,59209.0,39.9997,39.9997,39.9487,39.956,59209.0
2017-03-17 15:30:00,54.76,54.78,54.73,54.73,65833.0,39.956,39.9706,39.9341,39.9341,65833.0
2017-03-17 15:35:00,54.73,54.8,54.71,54.77,73105.0,39.9341,39.9851,39.9195,39.9633,73105.0
2017-03-17 15:40:00,54.77,54.82,54.75,54.76,82951.0,39.9633,39.9997,39.9487,39.956,82951.0
2017-03-17 15:45:00,54.76,54.8,54.76,54.79,63142.0,39.956,39.9851,39.956,39.9779,63142.0
2017-03-17 15:50:00,54.8,54.82,54.78,54.79,84013.0,39.9851,39.9997,39.9706,39.9779,84013.0
2017-03-17 15:55:00,54.79,54.82,54.69,54.69,347584.0,39.9779,39.9997,39.9049,39.9049,347584.0
2017-03-20 09:30:00,54.4,54.47,54.24,54.29,211464.0,39.6933,39.7444,39.5765,39.613,211464.0
2017-03-20 09:35:00,54.31,54.34,54.23,54.3,138625.0,39.6276,39.6495,39.5692,39.6203,138625.0
2017-03-20 09:40:00,54.3,54.39,54.28,54.36,86953.0,39.6203,39.686,39.6057,39.6641,86953.0
2017-03-20 09:45:00,54.37,54.41,54.31,54.4,80634.0,39.6714,39.7006,39.6276,39.6933,80634.0
2017-03-20 09:50:00,54.41,54.48,54.36,54.38,55020.0,39.7006,39.7517,39.6641,39.6787,55020.0
2017-03-20 09:55:00,54.39,54.51,54.38,54.49,61248.0,39.686,39.7735,39.6787,39.759,61248.0
2017-03-20 10:00:00,54.49,54.54,54.47,54.49,52358.0,39.759,39.7954,39.7444,39.759,52358.0
2017-03-20 10:05:00,54.49,54.53,54.44,54.53,45375.0,39.759,39.7881,39.7225,39.7881,45375.0
2017-03-20 10:10:00,54.54,54.57,54.52,54.57,295024.0,39.7954,39.8173,39.7808,39.8173,295024.0
2017-03-20 10:15:00,54.56,54.58,54.52,54.56,221672.0,39.81,39.8246,39.7808,39.81,221672.0
2017-03-20 10:20:00,54.56,54.66,54.56,54.62,42125.0,39.81,39.883,39.81,39.8538,42125.0
2017-03-20 10:25:00,54.62,54.69,54.62,54.69,39595.0,39.8538,39.9049,39.8538,39.9049,39595.0
2017-03-20 10:30:00,54.68,54.69,54.58,54.61,71170.0,39.8976,39.9049,39.8246,39.8465,71170.0
2017-03-20 10:35:00,54.61,54.67,54.61,54.67,33410.0,39.8465,39.8903,39.8465,39.8903,33410.0
2017-03-20 10:40:00,54.66,54.7,54.64,54.67,39504.0,39.883,39.9122,39.8684,39.8903,39504.0
2017-03-20 10:45:00,54.68,54.72,54.66,54.68,59020.0,39.8976,39.9268,39.883,39.8976,59020.0
2017-03-20 10:50:00,54.69,54.76,54.68,54.72,79604.0,39.9049,39.956,39.8976,39.9268,79604.0
2017-03-20 10:55:00,54.72,54.81,54.71,54.79,37003.0,39.9268,39.9924,39.9195,39.9779,37003.0
2017-03-20 11:00:00,54.79,54.79,54.75,54.78,47347.0,39.9779,39.9779,39.9487,39.9706,47347.0
2017-03-20 11:05:00,54.78,54.8,54.77,54.8,21965.0,39.9706,39.9851,39.9633,39.9851,21965.0
2017-03-20 11:10:00,54.79,54.83,54.76,54.76,41781.0,39.9779,40.007,39.956,39.956,41781.0
2017-03-20 11:15:00,54.76,54.85,54.76,54.81,49980.0,39.956,40.0216,39.956,39.9924,49980.0
2017-03-20 11:20:00,54.82,54.82,54.77,54.78,141533.0,39.9997,39.9997,39.9633,39.9706,141533.0
2017-03-20 11:25:00,54.78,54.78,54.68,54.68,69885.0,39.9706,39.9706,39.8976,39.8976,69885.0
2017-03-20 11:30:00,54.68,54.69,54.64,54.64,133207.0,39.8976,39.9049,39.8684,39.8684,133207.0
2017-03-20 11:35:00,54.65,54.7,54.62,54.7,119954.0,39.8757,39.9122,39.8538,39.9122,119954.0
2017-03-20 11:40:00,54.69,54.73,54.66,54.72,34911.0,39.9049,39.9341,39.883,39.9268,34911.0
2017-03-20 11:45:00,54.73,54.74,54.7,54.72,30237.0,39.9341,39.9414,39.9122,39.9268,30237.0
2017-03-20 11:50:00,54.71,54.74,54.7,54.73,37786.0,39.9195,39.9414,39.9122,39.9341,37786.0
2017-03-20 11:55:00,54.74,54.76,54.72,54.75,28951.0,39.9414,39.956,39.9268,39.9487,28951.0
2017-03-20 12:00:00,54.75,54.75,54.69,54.71,19914.0,39.9487,39.9487,39.9049,39.9195,19914.0
2017-03-20 12:05:00,54.7,54.72,54.68,54.7,25066.0,39.9122,39.9268,39.8976,39.9122,25066.0
2017-03-20 12:10:00,54.7,54.74,54.67,54.68,30944.0,39.9122,39.9414,39.8903,39.8976,30944.0
2017-03-20 12:15:00,54.66,54.7,54.65,54.67,30106.0,39.883,39.9122,39.8757,39.8903,30106.0
2017-03-20 12:20:00,54.66,54.71,54.66,54.7,16448.0,39.883,39.9195,39.883,39.9122,16448.0
2017-03-20 12:25:00,54.71,54.73,54.67,54.69,45148.0,39.9195,39.9341,39.8903,39.9049,45148.0
2017-03-20 12:30:00,54.69,54.7,54.66,54.7,26113.0,39.9049,39.9122,39.883,39.9122,26113.0
2017-03-20 12:35:00,54.7,54.77,54.69,54.76,30416.0,39.9122,39.9633,39.9049,39.956,30416.0
2017-03-20 12:40:00,54.75,54.78,54.74,54.75,99116.0,39.9487,39.9706,39.9414,39.9487,99116.0
2017-03-20 12:45:00,54.75,54.76,54.69,54.69,69153.0,39.9487,39.956,39.9049,39.9049,69153.0
2017-03-20 12:50:00,54.69,54.72,54.66,54.66,33428.0,39.9049,39.9268,39.883,39.883,33428.0
2017-03-20 12:55:00,54.66,54.68,54.64,54.67,37191.0,39.883,39.8976,39.8684,39.8903,37191.0
2017-03-20 13:00:00,54.68,54.68,54.62,54.62,30314.0,39.8976,39.8976,39.8538,39.8538,30314.0
2017-03-20 13:05:00,54.63,54.67,54.62,54.67,45657.0,39.8611,39.8903,39.8538,39.8903,45657.0
2017-03-20 13:10:00,54.67,54.72,54.66,54.72,32485.0,39.8903,39.9268,39.883,39.9268,32485.0
2017-03-20 13:15:00,54.72,54.73,54.67,54.69,36506.0,39.9268,39.9341,39.8903,39.9049,36506.0
2017-03-20 13:20:00,54.69,54.73,54.67,54.72,23141.0,39.9049,39.9341,39.8903,39.9268,23141.0
2017-03-20 13:25:00,54.72,54.75,54.71,54.72,28024.0,39.9268,39.9487,39.9195,39.9268,28024.0
2017-03-20 13:30:00,54.72,54.78,54.71,54.77,37405.0,39.9268,39.9706,39.9195,39.9633,37405.0
2017-03-20 13:35:00,54.77,54.77,54.66,54.66,90716.0,39.9633,39.9633,39.883,39.883,90716.0
2017-03-20 13:40:00,54.66,54.66,54.62,54.63,44585.0,39.883,39.883,39.8538,39.8611,44585.0
2017-03-20 13:45:00,54.63,54.66,54.58,54.59,67380.0,39.8611,39.883,39.8246,39.8319,67380.0
2017-03-20 13:50:00,54.58,54.62,54.57,54.61,32782.0,39.8246,39.8538,39.8173,39.8465,32782.0
2017-03-20 13:55:00,54.61,54.64,54.61,54.63,52134.0,39.8465,39.8684,39.8465,39.8611,52134.0
2017-03-20 14:00:00,54.63,54.65,54.61,54.62,46075.0,39.8611,39.8757,39.8465,39.8538,46075.0
2017-03-20 14:05:00,54.62,54.63,54.59,54.63,94299.0,39.8538,39.8611,39.8319,39.8611,94299.0
2017-03-20 14:10:00,54.63,54.65,54.62,54.64,49192.0,39.8611,39.8757,39.8538,39.8684,49192.0
2017-03-20 14:15:00,54.65,54.66,54.63,54.64,16947.0,39.8757,39.883,39.8611,39.8684,16947.0
2017-03-20 14:20:00,54.64,54.66,54.63,54.63,65991.0,39.8684,39.883,39.8611,39.8611,65991.0
2017-03-20 14:25:00,54.64,54.65,54.59,54.61,70629.0,39.8684,39.8757,39.8319,39.8465,70629.0
2017-03-20 14:30:00,54.61,54.62,54.58,54.62,50176.0,39.8465,39.8538,39.8246,39.8538,50176.0
2017-03-20 14:35:00,54.62,54.62,54.56,54.58,53281.0,39.8538,39.8538,39.81,39.8246,53281.0
2017-03-20 14:40:00,54.57,54.63,54.57,54.62,60641.0,39.8173,39.8611,39.8173,39.8538,60641.0
2017-03-20 14:45:00,54.63,54.63,54.56,54.57,54378.0,39.8611,39.8611,39.81,39.8173,54378.0
2017-03-20 14:50:00,54.57,54.6,54.53,54.56,99720.0,39.8173,39.8392,39.7881,39.81,99720.0
2017-03-20 14:55:00,54.55,54.58,54.54,54.56,88557.0,39.8027,39.8246,39.7954,39.81,88557.0
2017-03-20 15:00:00,54.57,54.57,54.52,54.53,43289.0,39.8173,39.8173,39.7808,39.7881,43289.0
2017-03-20 15:05:00,54.53,54.54,54.51,54.52,77836.0,39.7881,39.7954,39.7735,39.7808,77836.0
2017-03-20 15:10:00,54.52,54.53,54.51,54.53,43599.0,39.7808,39.7881,39.7735,39.7881,43599.0
2017-03-20 15:15:00,54.53,54.61,54.53,54.59,89181.0,39.7881,39.8465,39.7881,39.8319,89181.0
2017-03-20 15:20:00,54.59,54.59,54.55,54.58,169277.0,39.8319,39.8319,39.8027,39.8246,169277.0
2017-03-20 15:25:00,54.58,54.64,54.57,54.62,44545.0,39.8246,39.8684,39.8173,39.8538,44545.0
2017-03-20 15:30:00,54.62,54.66,54.61,54.65,55387.0,39.8538,39.883,39.8465,39.8757,55387.0
2017-03-20 15:35:00,54.65,54.65,54.62,54.63,54169.0,39.8757,39.8757,39.8538,39.8611,54169.0
2017-03-20 15:40:00,54.63,54.64,54.62,54.64,56165.0,39.8611,39.8684,39.8538,39.8684,56165.0
2017-03-20 15:45:00,54.63,54.64,54.41,54.42,367629.0,39.8611,39.8684,39.7006,39.7079,367629.0
2017-03-20 15:50:00,54.42,54.47,54.31,54.31,338628.0,39.7079,39.7444,39.6276,39.6276,338628.0
2017-03-20 15:55:00,54.32,54.32,54.19,54.25,889064.0,39.6349,39.6349,39.5401,39.5838,889064.0
2017-03-21 09:30:00,54.55,54.55,54.36,54.42,143935.0,39.8027,39.8027,39.6641,39.7079,143935.0
2017-03-21 09:35:00,54.42,54.45,54.35,54.37,78615.0,39.7079,39.7298,39.6568,39.6714,78615.0
2017-03-21 09:40:00,54.36,54.43,54.34,54.42,99213.0,39.6641,39.7152,39.6495,39.7079,99213.0
2017-03-21 09:45:00,54.42,54.42,54.34,54.35,124515.0,39.7079,39.7079,39.6495,39.6568,124515.0
2017-03-21 09:50:00,54.35,54.38,54.31,54.32,128141.0,39.6568,39.6787,39.6276,39.6349,128141.0
2017-03-21 09:55:00,54.32,54.35,54.24,54.24,111402.0,39.6349,39.6568,39.5765,39.5765,111402.0
2017-03-21 10:00:00,54.24,54.25,54.14,54.25,118294.0,39.5765,39.5838,39.5036,39.5838,118294.0
2017-03-21 10:05:00,54.25,54.28,54.18,54.22,80147.0,39.5838,39.6057,39.5328,39.5619,80147.0
2017-03-21 10:10:00,54.21,54.29,54.17,54.18,78537.0,39.5547,39.613,39.5255,39.5328,78537.0
2017-03-21 10:15:00,54.18,54.21,54.12,54.2,107783.0,39.5328,39.5547,39.489,39.5474,107783.0
2017-03-21 10:20:00,54.2,54.26,54.15,54.19,80707.0,39.5474,39.5911,39.5109,39.5401,80707.0
2017-03-21 10:25:00,54.18,54.19,54.05,54.05,159575.0,39.5328,39.5401,39.4379,39.4379,159575.0
2017-03-21 10:30:00,54.05,54.12,54.01,54.03,95952.0,39.4379,39.489,39.4087,39.4233,95952.0
2017-03-21 10:35:00,54.02,54.1,54.02,54.04,55503.0,39.416,39.4744,39.416,39.4306,55503.0
2017-03-21 10:40:00,54.05,54.1,54.04,54.05,79435.0,39.4379,39.4744,39.4306,39.4379,79435.0
2017-03-21 10:45:00,54.05,54.06,53.98,54.0,59289.0,39.4379,39.4452,39.3868,39.4014,59289.0
2017-03-21 10:50:00,54.0,54.0,53.86,53.88,100930.0,39.4014,39.4014,39.2993,39.3139,100930.0
2017-03-21 10:55:00,53.88,53.89,53.72,53.81,183637.0,39.3139,39.3212,39.1971,39.2628,183637.0
2017-03-21 11:00:00,53.81,53.83,53.65,53.66,99285.0,39.2628,39.2774,39.146,39.1533,99285.0
2017-03-21 11:05:00,53.66,53.66,53.53,53.58,176424.0,39.1533,39.1533,39.0585,39.095,176424.0
2017-03-21 11:10:00,53.58,53.61,53.39,53.43,139551.0,39.095,39.1169,38.9563,38.9855,139551.0
2017-03-21 11:15:00,53.44,53.44,53.15,53.16,175095.0,38.9928,38.9928,38.7812,38.7885,175095.0
2017-03-21 11:20:00,53.16,53.37,53.11,53.37,296728.0,38.7885,38.9417,38.752,38.9417,296728.0
2017-03-21 11:25:00,53.37,53.41,53.29,53.36,132020.0,38.9417,38.9709,38.8834,38.9344,132020.0
2017-03-21 11:30:00,53.36,53.4,53.3,53.31,146465.0,38.9344,38.9636,38.8907,38.898,146465.0
2017-03-21 11:35:00,53.31,53.39,53.28,53.36,138618.0,38.898,38.9563,38.8761,38.9344,138618.0
2017-03-21 11:40:00,53.36,53.43,53.33,53.43,99927.0,38.9344,38.9855,38.9126,38.9855,99927.0
2017-03-21 11:45:00,53.44,53.51,53.41,53.43,107958.0,38.9928,39.0439,38.9709,38.9855,107958.0
2017-03-21 11:50:00,53.43,53.51,53.4,53.49,88468.0,38.9855,39.0439,38.9636,39.0293,88468.0
2017-03-21 11:55:00,53.48,53.52,53.45,53.52,54333.0,39.022,39.0512,39.0001,39.0512,54333.0
2017-03-21 12:00:00,53.51,53.57,53.46,53.57,113571.0,39.0439,39.0877,39.0074,39.0877,113571.0
2017-03-21 12:05:00,53.56,53.64,53.53,53.6,90553.0,39.0804,39.1387,39.0585,39.1096,90553.0
2017-03-21 12:10:00,53.6,53.61,53.44,53.45,134088.0,39.1096,39.1169,38.9928,39.0001,134088.0
2017-03-21 12:15:00,53.45,53.45,53.34,53.36,95040.0,39.0001,39.0001,38.9199,38.9344,95040.0
2017-03-21 12:20:00,53.37,53.43,53.31,53.35,131100.0,38.9417,38.9855,38.898,38.9271,131100.0
2017-03-21 12:25:00,53.35,53.38,53.27,53.29,88505.0,38.9271,38.949,38.8688,38.8834,88505.0
2017-03-21 12:30:00,53.29,53.36,53.26,53.28,103061.0,38.8834,38.9344,38.8615,38.8761,103061.0
2017-03-21 12:35:00,53.27,53.31,53.23,53.26,133007.0,38.8688,38.898,38.8396,38.8615,133007.0
2017-03-21 12:40:00,53.27,53.31,53.25,53.27,47681.0,38.8688,38.898,38.8542,38.8688,47681.0
2017-03-21 12:45:00,53.27,53.27,53.14,53.17,73088.0,38.8688,38.8688,38.7739,38.7958,73088.0
2017-03-21 12:50:00,53.17,53.22,53.13,53.22,50721.0,38.7958,38.8323,38.7666,38.8323,50721.0
2017-03-21 12:55:00,53.22,53.29,53.21,53.21,76866.0,38.8323,38.8834,38.825,38.825,76866.0
2017-03-21 13:00:00,53.22,53.22,53.15,53.17,75055.0,38.8323,38.8323,38.7812,38.7958,75055.0
2017-03-21 13:05:00,53.17,53.18,53.08,53.09,58411.0,38.7958,38.8031,38.7301,38.7374,58411.0
2017-03-21 13:10:00,53.09,53.17,52.98,53.0,197322.0,38.7374,38.7958,38.6572,38.6718,197322.0
2017-03-21 13:15:00,53.01,53.03,52.97,53.0,89356.0,38.6791,38.6937,38.6499,38.6718,89356.0
2017-03-21 13:20:00,53.01,53.04,52.93,52.94,124601.0,38.6791,38.701,38.6207,38.628,124601.0
2017-03-21 13:25:00,52.95,53.04,52.94,53.03,93270.0,38.6353,38.701,38.628,38.6937,93270.0
2017-03-21 13:30:00,53.03,53.1,52.99,53.01,69482.0,38.6937,38.7447,38.6645,38.6791,69482.0
2017-03-21 13:35:00,53.01,53.05,52.98,53.02,65450.0,38.6791,38.7083,38.6572,38.6864,65450.0
2017-03-21 13:40:00,53.02,53.03,52.95,52.96,101068.0,38.6864,38.6937,38.6353,38.6426,101068.0
2017-03-21 13:45:00,52.97,52.97,52.87,52.94,93979.0,38.6499,38.6499,38.5769,38.628,93979.0
2017-03-21 13:50:00,52.93,52.94,52.79,52.82,81670.0,38.6207,38.628,38.5185,38.5404,81670.0
2017-03-21 13:55:00,52.81,52.87,52.8,52.81,47650.0,38.5331,38.5769,38.5258,38.5331,47650.0
2017-03-21 14:00:00,52.81,52.92,52.79,52.79,111424.0,38.5331,38.6134,38.5185,38.5185,111424.0
2017-03-21 14:05:00,52.79,52.97,52.78,52.95,109556.0,38.5185,38.6499,38.5112,38.6353,109556.0
2017-03-21 14:10:00,52.95,52.97,52.84,52.9,99457.0,38.6353,38.6499,38.555,38.5988,99457.0
2017-03-21 14:15:00,52.89,52.98,52.88,52.96,126919.0,38.5915,38.6572,38.5842,38.6426,126919.0
2017-03-21 14:20:00,52.95,52.95,52.85,52.86,92822.0,38.6353,38.6353,38.5623,38.5696,92822.0
2017-03-21 14:25:00,52.86,52.88,52.82,52.87,73461.0,38.5696,38.5842,38.5404,38.5769,73461.0
2017-03-21 14:30:00,52.86,52.96,52.86,52.93,101768.0,38.5696,38.6426,38.5696,38.6207,101768.0
2017-03-21 14:35:00,52.92,52.95,52.89,52.9,77448.0,38.6134,38.6353,38.5915,38.5988,77448.0
2017-03-21 14:40:00,52.9,52.9,52.8,52.82,116134.0,38.5988,38.5988,38.5258,38.5404,116134.0
2017-03-21 14:45:00,52.82,52.82,52.72,52.76,153266.0,38.5404,38.5404,38.4675,38.4966,153266.0
2017-03-21 14:50:00,52.75,52.79,52.69,52.74,110857.0,38.4894,38.5185,38.4456,38.4821,110857.0
2017-03-21 14:55:00,52.75,52.81,52.73,52.76,171354.0,38.4894,38.5331,38.4748,38.4966,171354.0
2017-03-21 15:00:00,52.76,52.78,52.73,52.78,110762.0,38.4966,38.5112,38.4748,38.5112,110762.0
2017-03-21 15:05:00,52.78,52.91,52.77,52.84,173716.0,38.5112,38.6061,38.5039,38.555,173716.0
2017-03-21 15:10:00,52.84,52.9,52.82,52.85,198165.0,38.555,38.5988,38.5404,38.5623,198165.0
2017-03-21 15:15:00,52.86,52.87,52.79,52.84,151251.0,38.5696,38.5769,38.5185,38.555,151251.0
2017-03-21 15:20:00,52.84,52.84,52.73,52.75,125685.0,38.555,38.555,38.4748,38.4894,125685.0
2017-03-21 15:25:00,52.75,52.85,52.74,52.77,156539.0,38.4894,38.5623,38.4821,38.5039,156539.0
2017-03-21 15:30:00,52.77,52.82,52.75,52.77,167411.0,38.5039,38.5404,38.4894,38.5039,167411.0
2017-03-21 15:35:00,52.77,52.82,52.74,52.74,269004.0,38.5039,38.5404,38.4821,38.4821,269004.0
2017-03-21 15:40:00,52.74,52.77,52.67,52.67,326777.0,38.4821,38.5039,38.431,38.431,326777.0
2017-03-21 15:45:00,52.67,52.72,52.6,52.67,458182.0,38.431,38.4675,38.3799,38.431,458182.0
2017-03-21 15:50:00,52.67,52.7,52.57,52.6,535160.0,38.431,38.4529,38.358,38.3799,535160.0
2017-03-21 15:55:00,52.6,52.7,52.59,52.69,877948.0,38.3799,38.4529,38.3726,38.4456,877948.0
2017-03-22 09:30:00,52.44,52.48,51.75,52.06,355676.0,38.2632,38.2923,37.7597,37.9859,355676.0
2017-03-22 09:35:00,52.05,52.38,52.03,52.29,293294.0,37.9786,38.2194,37.964,38.1537,293294.0
2017-03-22 09:40:00,52.29,52.37,52.18,52.18,286404.0,38.1537,38.2121,38.0734,38.0734,286404.0
2017-03-22 09:45:00,52.19,52.38,52.12,52.29,164147.0,38.0807,38.2194,38.0297,38.1537,164147.0
2017-03-22 09:50:00,52.29,52.34,52.21,52.22,196042.0,38.1537,38.1902,38.0953,38.1026,196042.0
2017-03-22 09:55:00,52.21,52.25,52.1,52.19,111348.0,38.0953,38.1245,38.0151,38.0807,111348.0
2017-03-22 10:00:00,52.19,52.38,52.17,52.27,116418.0,38.0807,38.2194,38.0662,38.1391,116418.0
2017-03-22 10:05:00,52.27,52.44,52.27,52.37,146674.0,38.1391,38.2632,38.1391,38.2121,146674.0
2017-03-22 10:10:00,52.37,52.39,52.28,52.38,98768.0,38.2121,38.2267,38.1464,38.2194,98768.0
2017-03-22 10:15:00,52.39,52.53,52.38,52.51,70454.0,38.2267,38.3288,38.2194,38.3142,70454.0
2017-03-22 10:20:00,52.5,52.61,52.47,52.54,64406.0,38.3069,38.3872,38.285,38.3361,64406.0
2017-03-22 10:25:00,52.54,52.62,52.5,52.53,79728.0,38.3361,38.3945,38.3069,38.3288,79728.0
2017-03-22 10:30:00,52.52,52.67,52.48,52.66,118457.0,38.3215,38.431,38.2923,38.4237,118457.0
2017-03-22 10:35:00,52.65,52.84,52.65,52.75,125976.0,38.4164,38.555,38.4164,38.4894,125976.0
2017-03-22 10:40:00,52.76,52.81,52.7,52.71,87250.0,38.4966,38.5331,38.4529,38.4602,87250.0
2017-03-22 10:45:00,52.7,52.8,52.68,52.77,99028.0,38.4529,38.5258,38.4383,38.5039,99028.0
2017-03-22 10:50:00,52.77,52.89,52.74,52.85,74761.0,38.5039,38.5915,38.4821,38.5623,74761.0
2017-03-22 10:55:00,52.85,52.86,52.74,52.77,115155.0,38.5623,38.5696,38.4821,38.5039,115155.0
2017-03-22 11:00:00,52.76,52.77,52.7,52.75,59773.0,38.4966,38.5039,38.4529,38.4894,59773.0
2017-03-22 11:05:00,52.76,52.81,52.73,52.78,37792.0,38.4966,38.5331,38.4748,38.5112,37792.0
2017-03-22 11:10:00,52.78,52.8,52.67,52.73,113627.0,38.5112,38.5258,38.431,38.4748,113627.0
2017-03-22 11:15:00,52.73,52.87,52.73,52.85,63615.0,38.4748,38.5769,38.4748,38.5623,63615.0
2017-03-22 11:20:00,52.85,52.89,52.83,52.85,58469.0,38.5623,38.5915,38.5477,38.5623,58469.0
2017-03-22 11:25:00,52.85,52.86,52.78,52.8,34994.0,38.5623,38.5696,38.5112,38.5258,34994.0
2017-03-22 11:30:00,52.8,52.82,52.71,52.76,44913.0,38.5258,38.5404,38.4602,38.4966,44913.0
2017-03-22 11:35:00,52.76,52.78,52.72,52.76,42329.0,38.4966,38.5112,38.4675,38.4966,42329.0
2017-03-22 11:40:00,52.75,52.83,52.75,52.81,48729.0,38.4894,38.5477,38.4894,38.5331,48729.0
2017-03-22 11:45:00,52.82,52.84,52.71,52.76,49062.0,38.5404,38.555,38.4602,38.4966,49062.0
2017-03-22 11:50:00,52.75,52.82,52.73,52.78,63164.0,38.4894,38.5404,38.4748,38.5112,63164.0
2017-03-22 11:55:00,52.78,52.82,52.76,52.79,43684.0,38.5112,38.5404,38.4966,38.5185,43684.0
2017-03-22 12:00:00,52.79,52.79,52.71,52.73,43824.0,38.5185,38.5185,38.4602,38.4748,43824.0
2017-03-22 12:05:00,52.74,52.78,52.7,52.7,37071.0,38.4821,38.5112,38.4529,38.4529,37071.0
2017-03-22 12:10:00,52.7,52.71,52.62,52.64,42654.0,38.4529,38.4602,38.3945,38.4091,42654.0
2017-03-22 12:15:00,52.64,52.65,52.58,52.6,33840.0,38.4091,38.4164,38.3653,38.3799,33840.0
2017-03-22 12:20:00,52.6,52.63,52.51,52.51,74733.0,38.3799,38.4018,38.3142,38.3142,74733.0
2017-03-22 12:25:00,52.52,52.55,52.44,52.45,243402.0,38.3215,38.3434,38.2632,38.2705,243402.0
2017-03-22 12:30:00,52.46,52.51,52.4,52.48,114674.0,38.2778,38.3142,38.234,38.2923,114674.0
2017-03-22 12:35:00,52.49,52.5,52.43,52.44,61631.0,38.2996,38.3069,38.2559,38.2632,61631.0
2017-03-22 12:40:00,52.44,52.45,52.37,52.37,53325.0,38.2632,38.2705,38.2121,38.2121,53325.0
2017-03-22 12:45:00,52.38,52.51,52.37,52.46,67878.0,38.2194,38.3142,38.2121,38.2778,67878.0
2017-03-22 12:50:00,52.46,52.53,52.45,52.51,44699.0,38.2778,38.3288,38.2705,38.3142,44699.0
2017-03-22 12:55:00,52.5,52.55,52.47,52.55,50951.0,38.3069,38.3434,38.285,38.3434,50951.0
2017-03-22 13:00:00,52.53,52.54,52.39,52.44,117905.0,38.3288,38.3361,38.2267,38.2632,117905.0
2017-03-22 13:05:00,52.44,52.47,52.37,52.47,72021.0,38.2632,38.285,38.2121,38.285,72021.0
2017-03-22 13:10:00,52.46,52.5,52.42,52.43,41583.0,38.2778,38.3069,38.2486,38.2559,41583.0
2017-03-22 13:15:00,52.43,52.56,52.42,52.55,47928.0,38.2559,38.3507,38.2486,38.3434,47928.0
2017-03-22 13:20:00,52.55,52.6,52.53,52.56,56471.0,38.3434,38.3799,38.3288,38.3507,56471.0
2017-03-22 13:25:00,52.55,52.59,52.52,52.59,47053.0,38.3434,38.3726,38.3215,38.3726,47053.0
2017-03-22 13:30:00,52.58,52.63,52.57,52.63,59020.0,38.3653,38.4018,38.358,38.4018,59020.0
2017-03-22 13:35:00,52.63,52.69,52.61,52.65,46616.0,38.4018,38.4456,38.3872,38.4164,46616.0
2017-03-22 13:40:00,52.65,52.65,52.56,52.59,36434.0,38.4164,38.4164,38.3507,38.3726,36434.0
2017-03-22 13:45:00,52.59,52.61,52.52,52.6,46508.0,38.3726,38.3872,38.3215,38.3799,46508.0
2017-03-22 13:50:00,52.59,52.61,52.56,52.58,33066.0,38.3726,38.3872,38.3507,38.3653,33066.0
2017-03-22 13:55:00,52.57,52.59,52.51,52.57,52547.0,38.358,38.3726,38.3142,38.358,52547.0
2017-03-22 14:00:00,52.56,52.65,52.56,52.62,42779.0,38.3507,38.4164,38.3507,38.3945,42779.0
2017-03-22 14:05:00,52.62,52.63,52.56,52.6,42840.0,38.3945,38.4018,38.3507,38.3799,42840.0
2017-03-22 14:10:00,52.61,52.68,52.59,52.64,26820.0,38.3872,38.4383,38.3726,38.4091,26820.0
2017-03-22 14:15:00,52.63,52.64,52.57,52.57,72502.0,38.4018,38.4091,38.358,38.358,72502.0
2017-03-22 14:20:00,52.57,52.62,52.53,52.62,77298.0,38.358,38.3945,38.3288,38.3945,77298.0
2017-03-22 14:25:00,52.62,52.62,52.52,52.54,56516.0,38.3945,38.3945,38.3215,38.3361,56516.0
2017-03-22 14:30:00,52.54,52.61,52.53,52.56,95273.0,38.3361,38.3872,38.3288,38.3507,95273.0
2017-03-22 14:35:00,52.56,52.65,52.56,52.65,64949.0,38.3507,38.4164,38.3507,38.4164,64949.0
2017-03-22 14:40:00,52.65,52.69,52.62,52.68,64629.0,38.4164,38.4456,38.3945,38.4383,64629.0
2017-03-22 14:45:00,52.68,52.69,52.6,52.66,58795.0,38.4383,38.4456,38.3799,38.4237,58795.0
2017-03-22 14:50:00,52.66,52.7,52.64,52.66,64323.0,38.4237,38.4529,38.4091,38.4237,64323.0
2017-03-22 14:55:00,52.66,52.7,52.64,52.69,65740.0,38.4237,38.4529,38.4091,38.4456,65740.0
2017-03-22 15:00:00,52.69,52.7,52.65,52.65,76330.0,38.4456,38.4529,38.4164,38.4164,76330.0
2017-03-22 15:05:00,52.66,52.7,52.65,52.67,63859.0,38.4237,38.4529,38.4164,38.431,63859.0
2017-03-22 15:10:00,52.66,52.67,52.6,52.64,69446.0,38.4237,38.431,38.3799,38.4091,69446.0
2017-03-22 15:15:00,52.64,52.75,52.63,52.73,110031.0,38.4091,38.4894,38.4018,38.4748,110031.0
2017-03-22 15:20:00,52.74,52.79,52.73,52.75,81752.0,38.4821,38.5185,38.4748,38.4894,81752.0
2017-03-22 15:25:00,52.76,52.76,52.66,52.66,101136.0,38.4966,38.4966,38.4237,38.4237,101136.0
2017-03-22 15:30:00,52.66,52.68,52.62,52.66,63469.0,38.4237,38.4383,38.3945,38.4237,63469.0
2017-03-22 15:35:00,52.65,52.68,52.63,52.65,161744.0,38.4164,38.4383,38.4018,38.4164,161744.0
2017-03-22 15:40:00,52.66,52.73,52.64,52.67,157666.0,38.4237,38.4748,38.4091,38.431,157666.0
2017-03-22 15:45:00,52.66,52.7,52.66,52.7,111441.0,38.4237,38.4529,38.4237,38.4529,111441.0
2017-03-22 15:50:00,52.7,52.74,52.67,52.68,129044.0,38.4529,38.4821,38.431,38.4383,129044.0
2017-03-22 15:55:00,52.67,52.69,52.6,52.61,293046.0,38.431,38.4456,38.3799,38.3872,293046.0
2017-03-23 09:30:00,52.44,52.53,52.23,52.4,155535.0,38.2632,38.3288,38.1099,38.234,155535.0
2017-03-23 09:35:00,52.4,52.61,52.38,52.59,147828.0,38.234,38.3872,38.2194,38.3726,147828.0
2017-03-23 09:40:00,52.6,52.67,52.58,52.65,65273.0,38.3799,38.431,38.3653,38.4164,65273.0
2017-03-23 09:45:00,52.65,52.66,52.58,52.63,46359.0,38.4164,38.4237,38.3653,38.4018,46359.0
2017-03-23 09:50:00,52.64,52.71,52.61,52.68,51622.0,38.4091,38.4602,38.3872,38.4383,51622.0
2017-03-23 09:55:00,52.68,52.79,52.68,52.78,77639.0,38.4383,38.5185,38.4383,38.5112,77639.0
2017-03-23 10:00:00,52.78,52.83,52.77,52.8,81085.0,38.5112,38.5477,38.5039,38.5258,81085.0
2017-03-23 10:05:00,52.8,52.81,52.72,52.76,77489.0,38.5258,38.5331,38.4675,38.4966,77489.0
2017-03-23 10:10:00,52.75,52.76,52.64,52.73,60319.0,38.4894,38.4966,38.4091,38.4748,60319.0
2017-03-23 10:15:00,52.73,52.75,52.64,52.67,114989.0,38.4748,38.4894,38.4091,38.431,114989.0
2017-03-23 10:20:00,52.68,52.75,52.67,52.75,210474.0,38.4383,38.4894,38.431,38.4894,210474.0
2017-03-23 10:25:00,52.75,52.82,52.74,52.82,41809.0,38.4894,38.5404,38.4821,38.5404,41809.0
2017-03-23 10:30:00,52.82,52.85,52.77,52.79,80148.0,38.5404,38.5623,38.5039,38.5185,80148.0
2017-03-23 10:35:00,52.8,52.96,52.8,52.96,93639.0,38.5258,38.6426,38.5258,38.6426,93639.0
2017-03-23 10:40:00,52.96,53.0,52.94,52.98,49024.0,38.6426,38.6718,38.628,38.6572,49024.0
2017-03-23 10:45:00,52.97,52.99,52.94,52.95,43216.0,38.6499,38.6645,38.628,38.6353,43216.0
2017-03-23 10:50:00,52.96,53.05,52.95,53.04,60063.0,38.6426,38.7083,38.6353,38.701,60063.0
2017-03-23 10:55:00,53.04,53.07,52.95,52.96,56039.0,38.701,38.7228,38.6353,38.6426,56039.0
2017-03-23 11:00:00,52.96,53.04,52.95,52.99,51548.0,38.6426,38.701,38.6353,38.6645,51548.0
2017-03-23 11:05:00,52.99,53.06,52.97,53.02,172191.0,38.6645,38.7155,38.6499,38.6864,172191.0
2017-03-23 11:10:00,53.02,53.05,52.99,53.03,154028.0,38.6864,38.7083,38.6645,38.6937,154028.0
2017-03-23 11:15:00,53.03,53.17,53.03,53.14,80512.0,38.6937,38.7958,38.6937,38.7739,80512.0
2017-03-23 11:20:00,53.14,53.16,53.11,53.12,110446.0,38.7739,38.7885,38.752,38.7593,110446.0
2017-03-23 11:25:00,53.11,53.12,53.06,53.1,28353.0,38.752,38.7593,38.7155,38.7447,28353.0
2017-03-23 11:30:00,53.1,53.1,53.02,53.05,36780.0,38.7447,38.7447,38.6864,38.7083,36780.0
2017-03-23 11:35:00,53.05,53.07,53.02,53.07,35485.0,38.7083,38.7228,38.6864,38.7228,35485.0
2017-03-23 11:40:00,53.07,53.07,52.99,53.0,24234.0,38.7228,38.7228,38.6645,38.6718,24234.0
2017-03-23 11:45:00,53.0,53.01,52.94,52.97,25798.0,38.6718,38.6791,38.628,38.6499,25798.0
2017-03-23 11:50:00,52.97,53.0,52.94,52.96,26667.0,38.6499,38.6718,38.628,38.6426,26667.0
2017-03-23 11:55:00,52.96,52.99,52.93,52.96,31570.0,38.6426,38.6645,38.6207,38.6426,31570.0
2017-03-23 12:00:00,52.96,52.98,52.91,52.95,35419.0,38.6426,38.6572,38.6061,38.6353,35419.0
2017-03-23 12:05:00,52.95,52.98,52.89,52.89,28973.0,38.6353,38.6572,38.5915,38.5915,28973.0
2017-03-23 12:10:00,52.9,52.97,52.89,52.94,47061.0,38.5988,38.6499,38.5915,38.628,47061.0
2017-03-23 12:15:00,52.94,53.03,52.94,53.0,35008.0,38.628,38.6937,38.628,38.6718,35008.0
2017-03-23 12:20:00,52.99,53.01,52.97,53.01,19757.0,38.6645,38.6791,38.6499,38.6791,19757.0
2017-03-23 12:25:00,53.0,53.01,52.96,52.96,27153.0,38.6718,38.6791,38.6426,38.6426,27153.0
2017-03-23 12:30:00,52.97,52.98,52.93,52.98,25508.0,38.6499,38.6572,38.6207,38.6572,25508.0
2017-03-23 12:35:00,52.97,52.99,52.95,52.97,30676.0,38.6499,38.6645,38.6353,38.6499,30676.0
2017-03-23 12:40:00,52.97,53.04,52.97,53.02,18799.0,38.6499,38.701,38.6499,38.6864,18799.0
2017-03-23 12:45:00,53.03,53.04,53.0,53.02,33558.0,38.6937,38.701,38.6718,38.6864,33558.0
2017-03-23 12:50:00,53.01,53.07,53.01,53.06,30837.0,38.6791,38.7228,38.6791,38.7155,30837.0
2017-03-23 12:55:00,53.07,53.11,53.05,53.09,30293.0,38.7228,38.752,38.7083,38.7374,30293.0
2017-03-23 13:00:00,53.09,53.1,52.93,52.93,51310.0,38.7374,38.7447,38.6207,38.6207,51310.0
2017-03-23 13:05:00,52.93,52.96,52.89,52.9,88314.0,38.6207,38.6426,38.5915,38.5988,88314.0
2017-03-23 13:10:00,52.9,52.97,52.87,52.91,100540.0,38.5988,38.6499,38.5769,38.6061,100540.0
2017-03-23 13:15:00,52.91,52.94,52.88,52.9,50844.0,38.6061,38.628,38.5842,38.5988,50844.0
2017-03-23 13:20:00,52.91,52.95,52.91,52.94,31836.0,38.6061,38.6353,38.6061,38.628,31836.0
2017-03-23 13:25:00,52.94,52.96,52.81,52.83,36668.0,38.628,38.6426,38.5331,38.5477,36668.0
2017-03-23 13:30:00,52.83,52.91,52.81,52.86,45184.0,38.5477,38.6061,38.5331,38.5696,45184.0
2017-03-23 13:35:00,52.86,52.9,52.85,52.85,29481.0,38.5696,38.5988,38.5623,38.5623,29481.0
2017-03-23 13:40:00,52.86,52.86,52.84,52.85,60517.0,38.5696,38.5696,38.555,38.5623,60517.0
2017-03-23 13:45:00,52.86,52.92,52.85,52.91,41871.0,38.5696,38.6134,38.5623,38.6061,41871.0
2017-03-23 13:50:00,52.91,52.94,52.9,52.92,42628.0,38.6061,38.628,38.5988,38.6134,42628.0
2017-03-23 13:55:00,52.92,52.92,52.83,52.83,59974.0,38.6134,38.6134,38.5477,38.5477,59974.0
2017-03-23 14:00:00,52.83,52.83,52.8,52.82,112004.0,38.5477,38.5477,38.5258,38.5404,112004.0
2017-03-23 14:05:00,52.83,52.83,52.79,52.81,97018.0,38.5477,38.5477,38.5185,38.5331,97018.0
2017-03-23 14:10:00,52.82,52.84,52.8,52.83,48147.0,38.5404,38.555,38.5258,38.5477,48147.0
2017-03-23 14:15:00,52.82,52.87,52.82,52.86,27367.0,38.5404,38.5769,38.5404,38.5696,27367.0
2017-03-23 14:20:00,52.86,52.89,52.85,52.88,40399.0,38.5696,38.5915,38.5623,38.5842,40399.0
2017-03-23 14:25:00,52.88,52.92,52.87,52.9,75731.0,38.5842,38.6134,38.5769,38.5988,75731.0
2017-03-23 14:30:00,52.89,52.91,52.87,52.89,39407.0,38.5915,38.6061,38.5769,38.5915,39407.0
2017-03-23 14:35:00,52.88,52.9,52.83,52.89,74271.0,38.5842,38.5988,38.5477,38.5915,74271.0
2017-03-23 14:40:00,52.9,52.95,52.87,52.94,28467.0,38.5988,38.6353,38.5769,38.628,28467.0
2017-03-23 14:45:00,52.94,52.94,52.86,52.87,90098.0,38.628,38.628,38.5696,38.5769,90098.0
2017-03-23 14:50:00,52.87,52.87,52.85,52.85,36534.0,38.5769,38.5769,38.5623,38.5623,36534.0
2017-03-23 14:55:00,52.86,52.88,52.79,52.79,143237.0,38.5696,38.5842,38.5185,38.5185,143237.0
2017-03-23 15:00:00,52.79,52.8,52.71,52.74,182081.0,38.5185,38.5258,38.4602,38.4821,182081.0
2017-03-23 15:05:00,52.75,52.76,52.72,52.72,59842.0,38.4894,38.4966,38.4675,38.4675,59842.0
2017-03-23 15:10:00,52.73,52.76,52.69,52.71,99351.0,38.4748,38.4966,38.4456,38.4602,99351.0
2017-03-23 15:15:00,52.72,52.75,52.68,52.71,215621.0,38.4675,38.4894,38.4383,38.4602,215621.0
2017-03-23 15:20:00,52.72,52.78,52.71,52.71,95018.0,38.4675,38.5112,38.4602,38.4602,95018.0
2017-03-23 15:25:00,52.72,52.74,52.62,52.62,87141.0,38.4675,38.4821,38.3945,38.3945,87141.0
2017-03-23 15:30:00,52.63,52.64,52.49,52.51,135310.0,38.4018,38.4091,38.2996,38.3142,135310.0
2017-03-23 15:35:00,52.51,52.59,52.5,52.58,165012.0,38.3142,38.3726,38.3069,38.3653,165012.0
2017-03-23 15:40:00,52.58,52.6,52.51,52.51,218793.0,38.3653,38.3799,38.3142,38.3142,218793.0
2017-03-23 15:45:00,52.51,52.59,52.48,52.59,347459.0,38.3142,38.3726,38.2923,38.3726,347459.0
2017-03-23 15:50:00,52.59,52.59,52.48,52.49,339669.0,38.3726,38.3726,38.2923,38.2996,339669.0
2017-03-23 15:55:00,52.49,52.62,52.49,52.57,535743.0,38.2996,38.3945,38.2996,38.358,535743.0
2017-03-24 09:30:00,52.75,52.76,52.57,52.72,77825.0,38.4894,38.4966,38.358,38.4675,77825.0
2017-03-24 09:35:00,52.74,52.77,52.55,52.56,68679.0,38.4821,38.5039,38.3434,38.3507,68679.0
2017-03-24 09:40:00,52.55,52.63,52.54,52.63,40282.0,38.3434,38.4018,38.3361,38.4018,40282.0
2017-03-24 09:45:00,52.62,52.68,52.55,52.68,45505.0,38.3945,38.4383,38.3434,38.4383,45505.0
2017-03-24 09:50:00,52.68,52.69,52.62,52.63,37013.0,38.4383,38.4456,38.3945,38.4018,37013.0
2017-03-24 09:55:00,52.63,52.63,52.55,52.59,52104.0,38.4018,38.4018,38.3434,38.3726,52104.0
2017-03-24 10:00:00,52.6,52.67,52.59,52.63,27663.0,38.3799,38.431,38.3726,38.4018,27663.0
2017-03-24 10:05:00,52.63,52.73,52.62,52.71,45880.0,38.4018,38.4748,38.3945,38.4602,45880.0
2017-03-24 10:10:00,52.7,52.74,52.68,52.73,37410.0,38.4529,38.4821,38.4383,38.4748,37410.0
2017-03-24 10:15:00,52.73,52.82,52.7,52.77,53017.0,38.4748,38.5404,38.4529,38.5039,53017.0
2017-03-24 10:20:00,52.77,52.8,52.74,52.8,24967.0,38.5039,38.5258,38.4821,38.5258,24967.0
2017-03-24 10:25:00,52.8,52.9,52.77,52.89,32575.0,38.5258,38.5988,38.5039,38.5915,32575.0
2017-03-24 10:30:00,52.89,52.89,52.8,52.82,40824.0,38.5915,38.5915,38.5258,38.5404,40824.0
2017-03-24 10:35:00,52.82,52.86,52.8,52.8,24543.0,38.5404,38.5696,38.5258,38.5258,24543.0
2017-03-24 10:40:00,52.81,52.87,52.8,52.85,41488.0,38.5331,38.5769,38.5258,38.5623,41488.0
2017-03-24 10:45:00,52.84,52.85,52.8,52.81,39311.0,38.555,38.5623,38.5258,38.5331,39311.0
2017-03-24 10:50:00,52.81,52.87,52.77,52.87,40500.0,38.5331,38.5769,38.5039,38.5769,40500.0
2017-03-24 10:55:00,52.88,52.94,52.86,52.89,38010.0,38.5842,38.628,38.5696,38.5915,38010.0
2017-03-24 11:00:00,52.89,52.95,52.84,52.94,73802.0,38.5915,38.6353,38.555,38.628,73802.0
2017-03-24 11:05:00,52.95,52.97,52.93,52.96,53840.0,38.6353,38.6499,38.6207,38.6426,53840.0
2017-03-24 11:10:00,52.96,52.98,52.93,52.97,42676.0,38.6426,38.6572,38.6207,38.6499,42676.0
2017-03-24 11:15:00,52.97,52.98,52.89,52.91,44066.0,38.6499,38.6572,38.5915,38.6061,44066.0
2017-03-24 11:20:00,52.91,52.92,52.81,52.83,45910.0,38.6061,38.6134,38.5331,38.5477,45910.0
2017-03-24 11:25:00,52.83,52.86,52.83,52.83,17035.0,38.5477,38.5696,38.5477,38.5477,17035.0
2017-03-24 11:30:00,52.82,52.86,52.82,52.84,16590.0,38.5404,38.5696,38.5404,38.555,16590.0
2017-03-24 11:35:00,52.85,52.92,52.83,52.9,21775.0,38.5623,38.6134,38.5477,38.5988,21775.0
2017-03-24 11:40:00,52.9,52.9,52.8,52.8,30606.0,38.5988,38.5988,38.5258,38.5258,30606.0
2017-03-24 11:45:00,52.81,52.85,52.81,52.84,20994.0,38.5331,38.5623,38.5331,38.555,20994.0
2017-03-24 11:50:00,52.85,52.89,52.83,52.85,23073.0,38.5623,38.5915,38.5477,38.5623,23073.0
2017-03-24 11:55:00,52.84,52.86,52.8,52.82,16411.0,38.555,38.5696,38.5258,38.5404,16411.0
2017-03-24 12:00:00,52.81,52.86,52.8,52.84,26228.0,38.5331,38.5696,38.5258,38.555,26228.0
2017-03-24 12:05:00,52.84,52.84,52.81,52.81,23099.0,38.555,38.555,38.5331,38.5331,23099.0
2017-03-24 12:10:00,52.82,52.83,52.66,52.73,77595.0,38.5404,38.5477,38.4237,38.4748,77595.0
2017-03-24 12:15:00,52.72,52.73,52.64,52.64,71068.0,38.4675,38.4748,38.4091,38.4091,71068.0
2017-03-24 12:20:00,52.64,52.65,52.58,52.62,47042.0,38.4091,38.4164,38.3653,38.3945,47042.0
2017-03-24 12:25:00,52.62,52.71,52.59,52.68,58162.0,38.3945,38.4602,38.3726,38.4383,58162.0
2017-03-24 12:30:00,52.69,52.72,52.64,52.66,34474.0,38.4456,38.4675,38.4091,38.4237,34474.0
2017-03-24 12:35:00,52.66,52.71,52.64,52.71,30796.0,38.4237,38.4602,38.4091,38.4602,30796.0
2017-03-24 12:40:00,52.71,52.74,52.68,52.74,29881.0,38.4602,38.4821,38.4383,38.4821,29881.0
2017-03-24 12:45:00,52.73,52.76,52.71,52.76,79546.0,38.4748,38.4966,38.4602,38.4966,79546.0
2017-03-24 12:50:00,52.75,52.75,52.65,52.7,53742.0,38.4894,38.4894,38.4164,38.4529,53742.0
2017-03-24 12:55:00,52.7,52.71,52.67,52.69,17368.0,38.4529,38.4602,38.431,38.4456,17368.0
2017-03-24 13:00:00,52.69,52.74,52.68,52.7,24578.0,38.4456,38.4821,38.4383,38.4529,24578.0
2017-03-24 13:05:00,52.7,52.71,52.65,52.66,38930.0,38.4529,38.4602,38.4164,38.4237,38930.0
2017-03-24 13:10:00,52.66,52.68,52.62,52.64,26432.0,38.4237,38.4383,38.3945,38.4091,26432.0
2017-03-24 13:15:00,52.64,52.68,52.64,52.66,28646.0,38.4091,38.4383,38.4091,38.4237,28646.0
2017-03-24 13:20:00,52.66,52.7,52.65,52.69,23760.0,38.4237,38.4529,38.4164,38.4456,23760.0
2017-03-24 13:25:00,52.69,52.73,52.67,52.68,22004.0,38.4456,38.4748,38.431,38.4383,22004.0
2017-03-24 13:30:00,52.68,52.68,52.64,52.66,22980.0,38.4383,38.4383,38.4091,38.4237,22980.0
2017-03-24 13:35:00,52.67,52.68,52.62,52.63,25992.0,38.431,38.4383,38.3945,38.4018,25992.0
2017-03-24 13:40:00,52.63,52.68,52.62,52.65,13498.0,38.4018,38.4383,38.3945,38.4164,13498.0
2017-03-24 13:45:00,52.65,52.67,52.63,52.64,37734.0,38.4164,38.431,38.4018,38.4091,37734.0
2017-03-24 13:50:00,52.63,52.63,52.58,52.59,25234.0,38.4018,38.4018,38.3653,38.3726,25234.0
2017-03-24 13:55:00,52.58,52.58,52.5,52.51,58027.0,38.3653,38.3653,38.3069,38.3142,58027.0
2017-03-24 14:00:00,52.52,52.58,52.51,52.57,40733.0,38.3215,38.3653,38.3142,38.358,40733.0
2017-03-24 14:05:00,52.57,52.59,52.56,52.56,26977.0,38.358,38.3726,38.3507,38.3507,26977.0
2017-03-24 14:10:00,52.56,52.56,52.5,52.5,25077.0,38.3507,38.3507,38.3069,38.3069,25077.0
2017-03-24 14:15:00,52.5,52.56,52.48,52.55,42518.0,38.3069,38.3507,38.2923,38.3434,42518.0
2017-03-24 14:20:00,52.55,52.56,52.52,52.55,26502.0,38.3434,38.3507,38.3215,38.3434,26502.0
2017-03-24 14:25:00,52.55,52.56,52.48,52.51,31959.0,38.3434,38.3507,38.2923,38.3142,31959.0
2017-03-24 14:30:00,52.5,52.56,52.5,52.53,42214.0,38.3069,38.3507,38.3069,38.3288,42214.0
2017-03-24 14:35:00,52.53,52.54,52.5,52.51,41207.0,38.3288,38.3361,38.3069,38.3142,41207.0
2017-03-24 14:40:00,52.51,52.54,52.48,52.48,99997.0,38.3142,38.3361,38.2923,38.2923,99997.0
2017-03-24 14:45:00,52.49,52.53,52.45,52.48,41733.0,38.2996,38.3288,38.2705,38.2923,41733.0
2017-03-24 14:50:00,52.47,52.47,52.4,52.41,29249.0,38.285,38.285,38.234,38.2413,29249.0
2017-03-24 14:55:00,52.42,52.44,52.37,52.4,37949.0,38.2486,38.2632,38.2121,38.234,37949.0
2017-03-24 15:00:00,52.39,52.41,52.33,52.4,56632.0,38.2267,38.2413,38.1829,38.234,56632.0
2017-03-24 15:05:00,52.39,52.39,52.29,52.35,72095.0,38.2267,38.2267,38.1537,38.1975,72095.0
2017-03-24 15:10:00,52.36,52.38,52.28,52.3,67690.0,38.2048,38.2194,38.1464,38.161,67690.0
2017-03-24 15:15:00,52.31,52.31,52.22,52.24,69825.0,38.1683,38.1683,38.1026,38.1172,69825.0
2017-03-24 15:20:00,52.24,52.33,52.23,52.32,38722.0,38.1172,38.1829,38.1099,38.1756,38722.0
2017-03-24 15:25:00,52.32,52.37,52.31,52.34,54777.0,38.1756,38.2121,38.1683,38.1902,54777.0
2017-03-24 15:30:00,52.34,52.47,52.3,52.46,93461.0,38.1902,38.285,38.161,38.2778,93461.0
2017-03-24 15:35:00,52.46,52.65,52.41,52.65,157128.0,38.2778,38.4164,38.2413,38.4164,157128.0
2017-03-24 15:40:00,52.65,52.7,52.63,52.67,160532.0,38.4164,38.4529,38.4018,38.431,160532.0
2017-03-24 15:45:00,52.67,52.67,52.5,52.59,286043.0,38.431,38.431,38.3069,38.3726,286043.0
2017-03-24 15:50:00,52.58,52.68,52.57,52.64,241960.0,38.3653,38.4383,38.358,38.4091,241960.0
2017-03-24 15:55:00,52.64,52.66,52.5,52.56,644074.0,38.4091,38.4237,38.3069,38.3507,644074.0
2017-03-27 09:30:00,51.59,51.59,51.05,51.22,329878.0,37.643,37.643,37.2489,37.373,329878.0
2017-03-27 09:35:00,51.23,51.43,51.15,51.26,169744.0,37.3803,37.5262,37.3219,37.4022,169744.0
2017-03-27 09:40:00,51.26,51.49,51.25,51.47,188150.0,37.4022,37.57,37.3949,37.5554,188150.0
2017-03-27 09:45:00,51.48,51.62,51.42,51.56,140527.0,37.5627,37.6648,37.5189,37.6211,140527.0
2017-03-27 09:50:00,51.56,51.76,51.55,51.61,197370.0,37.6211,37.767,37.6138,37.6575,197370.0
2017-03-27 09:55:00,51.61,51.63,51.48,51.57,132482.0,37.6575,37.6721,37.5627,37.6284,132482.0
2017-03-27 10:00:00,51.56,51.59,51.49,51.58,85784.0,37.6211,37.643,37.57,37.6357,85784.0
2017-03-27 10:05:00,51.58,51.72,51.57,51.66,84881.0,37.6357,37.7378,37.6284,37.694,84881.0
2017-03-27 10:10:00,51.66,51.79,51.66,51.75,53962.0,37.694,37.7889,37.694,37.7597,53962.0
2017-03-27 10:15:00,51.74,51.76,51.69,51.72,52762.0,37.7524,37.767,37.7159,37.7378,52762.0
2017-03-27 10:20:00,51.73,51.78,51.68,51.78,144802.0,37.7451,37.7816,37.7086,37.7816,144802.0
2017-03-27 10:25:00,51.78,51.83,51.71,51.8,60789.0,37.7816,37.8181,37.7305,37.7962,60789.0
2017-03-27 10:30:00,51.8,51.93,51.79,51.92,74345.0,37.7962,37.891,37.7889,37.8837,74345.0
2017-03-27 10:35:00,51.91,51.96,51.84,51.84,81180.0,37.8764,37.9129,37.8254,37.8254,81180.0
2017-03-27 10:40:00,51.84,51.88,51.79,51.88,65560.0,37.8254,37.8546,37.7889,37.8546,65560.0
2017-03-27 10:45:00,51.88,51.89,51.81,51.81,45722.0,37.8546,37.8618,37.8035,37.8035,45722.0
2017-03-27 10:50:00,51.81,51.93,51.8,51.91,67324.0,37.8035,37.891,37.7962,37.8764,67324.0
2017-03-27 10:55:00,51.9,52.0,51.84,51.97,68204.0,37.8691,37.9421,37.8254,37.9202,68204.0
2017-03-27 11:00:00,51.97,51.99,51.91,51.95,84192.0,37.9202,37.9348,37.8764,37.9056,84192.0
2017-03-27 11:05:00,51.95,51.95,51.88,51.91,105128.0,37.9056,37.9056,37.8546,37.8764,105128.0
2017-03-27 11:10:00,51.9,51.96,51.87,51.93,55363.0,37.8691,37.9129,37.8473,37.891,55363.0
2017-03-27 11:15:00,51.93,52.03,51.92,52.0,52792.0,37.891,37.964,37.8837,37.9421,52792.0
2017-03-27 11:20:00,52.01,52.01,51.94,52.0,53181.0,37.9494,37.9494,37.8983,37.9421,53181.0
2017-03-27 11:25:00,52.0,52.14,51.99,52.13,83665.0,37.9421,38.0443,37.9348,38.037,83665.0
2017-03-27 11:30:00,52.13,52.24,52.1,52.19,80794.0,38.037,38.1172,38.0151,38.0807,80794.0
2017-03-27 11:35:00,52.19,52.25,52.14,52.23,46861.0,38.0807,38.1245,38.0443,38.1099,46861.0
2017-03-27 11:40:00,52.23,52.29,52.2,52.2,59500.0,38.1099,38.1537,38.088,38.088,59500.0
2017-03-27 11:45:00,52.21,52.26,52.18,52.22,47746.0,38.0953,38.1318,38.0734,38.1026,47746.0
2017-03-27 11:50:00,52.21,52.22,52.13,52.16,53674.0,38.0953,38.1026,38.037,38.0589,53674.0
2017-03-27 11:55:00,52.16,52.27,52.16,52.25,41062.0,38.0589,38.1391,38.0589,38.1245,41062.0
2017-03-27 12:00:00,52.25,52.3,52.18,52.3,43998.0,38.1245,38.161,38.0734,38.161,43998.0
2017-03-27 12:05:00,52.3,52.35,52.28,52.29,46327.0,38.161,38.1975,38.1464,38.1537,46327.0
2017-03-27 12:10:00,52.29,52.32,52.24,52.26,58451.0,38.1537,38.1756,38.1172,38.1318,58451.0
2017-03-27 12:15:00,52.26,52.29,52.23,52.29,33432.0,38.1318,38.1537,38.1099,38.1537,33432.0
2017-03-27 12:20:00,52.28,52.3,52.23,52.27,66210.0,38.1464,38.161,38.1099,38.1391,66210.0
2017-03-27 12:25:00,52.27,52.27,52.18,52.19,31918.0,38.1391,38.1391,38.0734,38.0807,31918.0
2017-03-27 12:30:00,52.19,52.22,52.14,52.22,35936.0,38.0807,38.1026,38.0443,38.1026,35936.0
2017-03-27 12:35:00,52.21,52.28,52.18,52.18,26975.0,38.0953,38.1464,38.0734,38.0734,26975.0
2017-03-27 12:40:00,52.19,52.2,52.16,52.17,41343.0,38.0807,38.088,38.0589,38.0662,41343.0
2017-03-27 12:45:00,52.17,52.19,52.13,52.19,47193.0,38.0662,38.0807,38.037,38.0807,47193.0
2017-03-27 12:50:00,52.2,52.28,52.18,52.27,43976.0,38.088,38.1464,38.0734,38.1391,43976.0
2017-03-27 12:55:00,52.26,52.27,52.23,52.26,25861.0,38.1318,38.1391,38.1099,38.1318,25861.0
2017-03-27 13:00:00,52.27,52.37,52.26,52.36,54708.0,38.1391,38.2121,38.1318,38.2048,54708.0
2017-03-27 13:05:00,52.35,52.37,52.33,52.37,29639.0,38.1975,38.2121,38.1829,38.2121,29639.0
2017-03-27 13:10:00,52.37,52.37,52.29,52.33,31253.0,38.2121,38.2121,38.1537,38.1829,31253.0
2017-03-27 13:15:00,52.32,52.35,52.29,52.34,33886.0,38.1756,38.1975,38.1537,38.1902,33886.0
2017-03-27 13:20:00,52.33,52.41,52.32,52.37,40006.0,38.1829,38.2413,38.1756,38.2121,40006.0
2017-03-27 13:25:00,52.36,52.37,52.28,52.31,33191.0,38.2048,38.2121,38.1464,38.1683,33191.0
2017-03-27 13:30:00,52.31,52.33,52.28,52.28,43748.0,38.1683,38.1829,38.1464,38.1464,43748.0
2017-03-27 13:35:00,52.28,52.29,52.2,52.2,62863.0,38.1464,38.1537,38.088,38.088,62863.0
2017-03-27 13:40:00,52.2,52.25,52.17,52.21,53179.0,38.088,38.1245,38.0662,38.0953,53179.0
2017-03-27 13:45:00,52.2,52.2,52.16,52.16,35791.0,38.088,38.088,38.0589,38.0589,35791.0
2017-03-27 13:50:00,52.17,52.2,52.13,52.17,67216.0,38.0662,38.088,38.037,38.0662,67216.0
2017-03-27 13:55:00,52.17,52.18,52.12,52.13,63582.0,38.0662,38.0734,38.0297,38.037,63582.0
2017-03-27 14:00:00,52.12,52.19,52.12,52.15,105571.0,38.0297,38.0807,38.0297,38.0516,105571.0
2017-03-27 14:05:00,52.16,52.19,52.14,52.14,56821.0,38.0589,38.0807,38.0443,38.0443,56821.0
2017-03-27 14:10:00,52.15,52.15,52.04,52.04,45669.0,38.0516,38.0516,37.9713,37.9713,45669.0
2017-03-27 14:15:00,52.04,52.07,51.99,52.02,79797.0,37.9713,37.9932,37.9348,37.9567,79797.0
2017-03-27 14:20:00,52.02,52.03,51.99,52.02,47352.0,37.9567,37.964,37.9348,37.9567,47352.0
2017-03-27 14:25:00,52.02,52.07,51.99,52.07,68738.0,37.9567,37.9932,37.9348,37.9932,68738.0
2017-03-27 14:30:00,52.07,52.1,52.01,52.04,164463.0,37.9932,38.0151,37.9494,37.9713,164463.0
2017-03-27 14:35:00,52.04,52.07,52.01,52.03,57646.0,37.9713,37.9932,37.9494,37.964,57646.0
2017-03-27 14:40:00,52.03,52.07,52.02,52.05,36665.0,37.964,37.9932,37.9567,37.9786,36665.0
2017-03-27 14:45:00,52.04,52.12,52.03,52.09,46173.0,37.9713,38.0297,37.964,38.0078,46173.0
2017-03-27 14:50:00,52.09,52.11,52.01,52.02,89819.0,38.0078,38.0224,37.9494,37.9567,89819.0
2017-03-27 14:55:00,52.02,52.04,51.99,52.03,142843.0,37.9567,37.9713,37.9348,37.964,142843.0
2017-03-27 15:00:00,52.04,52.1,52.02,52.08,60494.0,37.9713,38.0151,37.9567,38.0005,60494.0
2017-03-27 15:05:00,52.07,52.07,52.0,52.03,58246.0,37.9932,37.9932,37.9421,37.964,58246.0
2017-03-27 15:10:00,52.03,52.12,52.02,52.09,96711.0,37.964,38.0297,37.9567,38.0078,96711.0
2017-03-27 15:15:00,52.1,52.15,52.07,52.14,91750.0,38.0151,38.0516,37.9932,38.0443,91750.0
2017-03-27 15:20:00,52.14,52.15,52.09,52.11,58228.0,38.0443,38.0516,38.0078,38.0224,58228.0
2017-03-27 15:25:00,52.12,52.2,52.11,52.14,64838.0,38.0297,38.088,38.0224,38.0443,64838.0
2017-03-27 15:30:00,52.14,52.2,52.1,52.18,75543.0,38.0443,38.088,38.0151,38.0734,75543.0
2017-03-27 15:35:00,52.18,52.2,52.15,52.17,120692.0,38.0734,38.088,38.0516,38.0662,120692.0
2017-03-27 15:40:00,52.17,52.21,52.16,52.17,143499.0,38.0662,38.0953,38.0589,38.0662,143499.0
2017-03-27 15:45:00,52.18,52.22,52.16,52.16,122695.0,38.0734,38.1026,38.0589,38.0589,122695.0
2017-03-27 15:50:00,52.17,52.23,52.16,52.17,193560.0,38.0662,38.1099,38.0589,38.0662,193560.0
2017-03-27 15:55:00,52.18,52.22,52.16,52.19,294749.0,38.0734,38.1026,38.0589,38.0807,294749.0
2017-03-28 09:30:00,52.07,52.25,52.0,52.23,118747.0,37.9932,38.1245,37.9421,38.1099,118747.0
2017-03-28 09:35:00,52.23,52.36,52.19,52.36,110909.0,38.1099,38.2048,38.0807,38.2048,110909.0
2017-03-28 09:40:00,52.36,52.38,52.23,52.23,54525.0,38.2048,38.2194,38.1099,38.1099,54525.0
2017-03-28 09:45:00,52.23,52.26,52.18,52.25,38762.0,38.1099,38.1318,38.0734,38.1245,38762.0
2017-03-28 09:50:00,52.25,52.28,52.18,52.23,55754.0,38.1245,38.1464,38.0734,38.1099,55754.0
2017-03-28 09:55:00,52.23,52.28,52.2,52.25,54789.0,38.1099,38.1464,38.088,38.1245,54789.0
2017-03-28 10:00:00,52.24,52.43,52.22,52.43,93632.0,38.1172,38.2559,38.1026,38.2559,93632.0
2017-03-28 10:05:00,52.42,52.5,52.37,52.4,89326.0,38.2486,38.3069,38.2121,38.234,89326.0
2017-03-28 10:10:00,52.4,52.43,52.36,52.37,99484.0,38.234,38.2559,38.2048,38.2121,99484.0
2017-03-28 10:15:00,52.38,52.47,52.37,52.43,99547.0,38.2194,38.285,38.2121,38.2559,99547.0
2017-03-28 10:20:00,52.43,52.43,52.25,52.31,76803.0,38.2559,38.2559,38.1245,38.1683,76803.0
2017-03-28 10:25:00,52.32,52.36,52.26,52.34,54041.0,38.1756,38.2048,38.1318,38.1902,54041.0
2017-03-28 10:30:00,52.34,52.44,52.33,52.34,127922.0,38.1902,38.2632,38.1829,38.1902,127922.0
2017-03-28 10:35:00,52.35,52.42,52.31,52.37,81688.0,38.1975,38.2486,38.1683,38.2121,81688.0
2017-03-28 10:40:00,52.37,52.51,52.37,52.5,51521.0,38.2121,38.3142,38.2121,38.3069,51521.0
2017-03-28 10:45:00,52.51,52.58,52.5,52.56,35485.0,38.3142,38.3653,38.3069,38.3507,35485.0
2017-03-28 10:50:00,52.57,52.58,52.52,52.58,44786.0,38.358,38.3653,38.3215,38.3653,44786.0
2017-03-28 10:55:00,52.59,52.63,52.57,52.62,92087.0,38.3726,38.4018,38.358,38.3945,92087.0
2017-03-28 11:00:00,52.62,52.75,52.61,52.74,40212.0,38.3945,38.4894,38.3872,38.4821,40212.0
2017-03-28 11:05:00,52.74,52.81,52.73,52.75,60079.0,38.4821,38.5331,38.4748,38.4894,60079.0
2017-03-28 11:10:00,52.76,52.82,52.76,52.8,37500.0,38.4966,38.5404,38.4966,38.5258,37500.0
2017-03-28 11:15:00,52.81,52.89,52.81,52.82,35764.0,38.5331,38.5915,38.5331,38.5404,35764.0
2017-03-28 11:20:00,52.82,52.86,52.81,52.82,27413.0,38.5404,38.5696,38.5331,38.5404,27413.0
2017-03-28 11:25:00,52.81,52.84,52.77,52.79,33632.0,38.5331,38.555,38.5039,38.5185,33632.0
2017-03-28 11:30:00,52.8,52.86,52.77,52.85,24108.0,38.5258,38.5696,38.5039,38.5623,24108.0
2017-03-28 11:35:00,52.85,52.86,52.76,52.8,23619.0,38.5623,38.5696,38.4966,38.5258,23619.0
2017-03-28 11:40:00,52.8,52.85,52.79,52.8,25095.0,38.5258,38.5623,38.5185,38.5258,25095.0
2017-03-28 11:45:00,52.81,52.83,52.77,52.82,42503.0,38.5331,38.5477,38.5039,38.5404,42503.0
2017-03-28 11:50:00,52.83,52.88,52.81,52.87,112628.0,38.5477,38.5842,38.5331,38.5769,112628.0
2017-03-28 11:55:00,52.87,52.91,52.84,52.84,45817.0,38.5769,38.6061,38.555,38.555,45817.0
2017-03-28 12:00:00,52.84,52.87,52.82,52.84,48160.0,38.555,38.5769,38.5404,38.555,48160.0
2017-03-28 12:05:00,52.83,52.9,52.83,52.87,33660.0,38.5477,38.5988,38.5477,38.5769,33660.0
2017-03-28 12:10:00,52.87,52.91,52.86,52.9,37143.0,38.5769,38.6061,38.5696,38.5988,37143.0
2017-03-28 12:15:00,52.9,52.93,52.87,52.87,58017.0,38.5988,38.6207,38.5769,38.5769,58017.0
2017-03-28 12:20:00,52.86,52.89,52.86,52.89,53560.0,38.5696,38.5915,38.5696,38.5915,53560.0
2017-03-28 12:25:00,52.89,52.91,52.88,52.88,24587.0,38.5915,38.6061,38.5842,38.5842,24587.0
2017-03-28 12:30:00,52.88,52.9,52.85,52.86,30643.0,38.5842,38.5988,38.5623,38.5696,30643.0
2017-03-28 12:35:00,52.86,52.9,52.84,52.89,40176.0,38.5696,38.5988,38.555,38.5915,40176.0
2017-03-28 12:40:00,52.89,52.89,52.83,52.86,54220.0,38.5915,38.5915,38.5477,38.5696,54220.0
2017-03-28 12:45:00,52.86,52.87,52.83,52.85,25756.0,38.5696,38.5769,38.5477,38.5623,25756.0
2017-03-28 12:50:00,52.85,52.86,52.83,52.84,14073.0,38.5623,38.5696,38.5477,38.555,14073.0
2017-03-28 12:55:00,52.85,52.89,52.84,52.89,24759.0,38.5623,38.5915,38.555,38.5915,24759.0
2017-03-28 13:00:00,52.89,52.93,52.88,52.92,25434.0,38.5915,38.6207,38.5842,38.6134,25434.0
2017-03-28 13:05:00,52.92,52.97,52.92,52.93,25900.0,38.6134,38.6499,38.6134,38.6207,25900.0
2017-03-28 13:10:00,52.93,52.97,52.92,52.95,18303.0,38.6207,38.6499,38.6134,38.6353,18303.0
2017-03-28 13:15:00,52.96,52.96,52.93,52.95,23679.0,38.6426,38.6426,38.6207,38.6353,23679.0
2017-03-28 13:20:00,52.95,52.96,52.88,52.88,21808.0,38.6353,38.6426,38.5842,38.5842,21808.0
2017-03-28 13:25:00,52.89,52.94,52.88,52.94,18245.0,38.5915,38.628,38.5842,38.628,18245.0
2017-03-28 13:30:00,52.93,52.94,52.89,52.9,15528.0,38.6207,38.628,38.5915,38.5988,15528.0
2017-03-28 13:35:00,52.9,52.94,52.89,52.93,29035.0,38.5988,38.628,38.5915,38.6207,29035.0
2017-03-28 13:40:00,52.94,53.02,52.94,53.01,37643.0,38.628,38.6864,38.628,38.6791,37643.0
2017-03-28 13:45:00,53.02,53.05,52.99,53.02,31187.0,38.6864,38.7083,38.6645,38.6864,31187.0
2017-03-28 13:50:00,53.03,53.07,53.02,53.03,42493.0,38.6937,38.7228,38.6864,38.6937,42493.0
2017-03-28 13:55:00,53.03,53.14,53.03,53.13,36394.0,38.6937,38.7739,38.6937,38.7666,36394.0
2017-03-28 14:00:00,53.13,53.13,53.08,53.1,30865.0,38.7666,38.7666,38.7301,38.7447,30865.0
2017-03-28 14:05:00,53.1,53.14,53.09,53.14,46589.0,38.7447,38.7739,38.7374,38.7739,46589.0
2017-03-28 14:10:00,53.13,53.17,53.12,53.15,96513.0,38.7666,38.7958,38.7593,38.7812,96513.0
2017-03-28 14:15:00,53.15,53.15,53.11,53.12,99167.0,38.7812,38.7812,38.752,38.7593,99167.0
2017-03-28 14:20:00,53.12,53.16,53.1,53.11,56905.0,38.7593,38.7885,38.7447,38.752,56905.0
2017-03-28 14:25:00,53.12,53.15,53.05,53.05,185259.0,38.7593,38.7812,38.7083,38.7083,185259.0
2017-03-28 14:30:00,53.05,53.06,52.96,52.98,86896.0,38.7083,38.7155,38.6426,38.6572,86896.0
2017-03-28 14:35:00,52.99,53.05,52.94,53.05,86881.0,38.6645,38.7083,38.628,38.7083,86881.0
2017-03-28 14:40:00,53.05,53.05,52.99,53.03,85861.0,38.7083,38.7083,38.6645,38.6937,85861.0
2017-03-28 14:45:00,53.03,53.05,52.94,52.95,422930.0,38.6937,38.7083,38.628,38.6353,422930.0
2017-03-28 14:50:00,52.95,52.96,52.89,52.91,185438.0,38.6353,38.6426,38.5915,38.6061,185438.0
2017-03-28 14:55:00,52.91,52.92,52.81,52.82,207373.0,38.6061,38.6134,38.5331,38.5404,207373.0
2017-03-28 15:00:00,52.82,53.14,52.77,52.84,225515.0,38.5404,38.7739,38.5039,38.555,225515.0
2017-03-28 15:05:00,52.84,52.87,52.69,52.69,179755.0,38.555,38.5769,38.4456,38.4456,179755.0
2017-03-28 15:10:00,52.69,52.75,52.66,52.72,148733.0,38.4456,38.4894,38.4237,38.4675,148733.0
2017-03-28 15:15:00,52.71,52.72,52.6,52.6,118132.0,38.4602,38.4675,38.3799,38.3799,118132.0
2017-03-28 15:20:00,52.6,52.73,52.59,52.7,143077.0,38.3799,38.4748,38.3726,38.4529,143077.0
2017-03-28 15:25:00,52.7,52.79,52.7,52.79,140362.0,38.4529,38.5185,38.4529,38.5185,140362.0
2017-03-28 15:30:00,52.79,52.8,52.75,52.78,169767.0,38.5185,38.5258,38.4894,38.5112,169767.0
2017-03-28 15:35:00,52.78,52.84,52.73,52.84,122953.0,38.5112,38.555,38.4748,38.555,122953.0
2017-03-28 15:40:00,52.84,52.86,52.79,52.79,144880.0,38.555,38.5696,38.5185,38.5185,144880.0
2017-03-28 15:45:00,52.79,52.79,52.73,52.75,174930.0,38.5185,38.5185,38.4748,38.4894,174930.0
2017-03-28 15:50:00,52.75,52.76,52.68,52.73,179128.0,38.4894,38.4966,38.4383,38.4748,179128.0
2017-03-28 15:55:00,52.74,52.79,52.67,52.69,608853.0,38.4821,38.5185,38.431,38.4456,608853.0
2017-03-29 09:30:00,52.38,52.44,52.19,52.37,117182.0,38.4262,38.4702,38.2868,38.4188,117182.0
2017-03-29 09:35:00,52.38,52.4,52.27,52.29,77638.0,38.4262,38.4408,38.3455,38.3601,77638.0
2017-03-29 09:40:00,52.29,52.31,52.1,52.11,111465.0,38.3601,38.3748,38.2208,38.2281,111465.0
2017-03-29 09:45:00,52.11,52.13,52.0,52.0,133063.0,38.2281,38.2428,38.1474,38.1474,133063.0
2017-03-29 09:50:00,52.0,52.03,51.93,51.95,145921.0,38.1474,38.1694,38.096,38.1107,145921.0
2017-03-29 09:55:00,51.95,52.0,51.93,51.95,274041.0,38.1107,38.1474,38.096,38.1107,274041.0
2017-03-29 10:00:00,51.95,52.02,51.9,51.91,267102.0,38.1107,38.1621,38.074,38.0814,267102.0
2017-03-29 10:05:00,51.9,51.93,51.72,51.72,125000.0,38.074,38.096,37.942,37.942,125000.0
2017-03-29 10:10:00,51.73,51.81,51.71,51.74,168706.0,37.9493,38.008,37.9347,37.9567,168706.0
2017-03-29 10:15:00,51.75,51.86,51.73,51.82,94780.0,37.964,38.0447,37.9493,38.0154,94780.0
2017-03-29 10:20:00,51.81,51.81,51.75,51.75,117923.0,38.008,38.008,37.964,37.964,117923.0
2017-03-29 10:25:00,51.74,51.75,51.71,51.74,72050.0,37.9567,37.964,37.9347,37.9567,72050.0
2017-03-29 10:30:00,51.74,51.84,51.73,51.78,155278.0,37.9567,38.03,37.9493,37.986,155278.0
2017-03-29 10:35:00,51.79,51.91,51.78,51.87,92844.0,37.9933,38.0814,37.986,38.052,92844.0
2017-03-29 10:40:00,51.88,51.95,51.88,51.9,68767.0,38.0594,38.1107,38.0594,38.074,68767.0
2017-03-29 10:45:00,51.91,51.99,51.9,51.98,171214.0,38.0814,38.1401,38.074,38.1327,171214.0
2017-03-29 10:50:00,51.99,52.05,51.97,51.98,214624.0,38.1401,38.1841,38.1254,38.1327,214624.0
2017-03-29 10:55:00,51.98,51.99,51.9,51.94,82701.0,38.1327,38.1401,38.074,38.1034,82701.0
2017-03-29 11:00:00,51.94,51.96,51.83,51.85,69300.0,38.1034,38.1181,38.0227,38.0374,69300.0
2017-03-29 11:05:00,51.86,51.95,51.86,51.92,42689.0,38.0447,38.1107,38.0447,38.0887,42689.0
2017-03-29 11:10:00,51.92,52.0,51.91,51.96,67217.0,38.0887,38.1474,38.0814,38.1181,67217.0
2017-03-29 11:15:00,51.96,51.96,51.91,51.93,38810.0,38.1181,38.1181,38.0814,38.096,38810.0
2017-03-29 11:20:00,51.93,51.98,51.93,51.95,45424.0,38.096,38.1327,38.096,38.1107,45424.0
2017-03-29 11:25:00,51.96,51.98,51.95,51.95,40719.0,38.1181,38.1327,38.1107,38.1107,40719.0
2017-03-29 11:30:00,51.96,51.96,51.88,51.9,69151.0,38.1181,38.1181,38.0594,38.074,69151.0
2017-03-29 11:35:00,51.9,51.96,51.86,51.86,51582.0,38.074,38.1181,38.0447,38.0447,51582.0
2017-03-29 11:40:00,51.86,51.88,51.83,51.86,43141.0,38.0447,38.0594,38.0227,38.0447,43141.0
2017-03-29 11:45:00,51.86,51.91,51.84,51.9,45220.0,38.0447,38.0814,38.03,38.074,45220.0
2017-03-29 11:50:00,51.9,51.9,51.84,51.87,37239.0,38.074,38.074,38.03,38.052,37239.0
2017-03-29 11:55:00,51.87,51.92,51.87,51.9,60260.0,38.052,38.0887,38.052,38.074,60260.0
2017-03-29 12:00:00,51.9,51.91,51.86,51.86,26657.0,38.074,38.0814,38.0447,38.0447,26657.0
2017-03-29 12:05:00,51.87,51.87,51.82,51.82,63384.0,38.052,38.052,38.0154,38.0154,63384.0
2017-03-29 12:10:00,51.82,51.83,51.8,51.8,44837.0,38.0154,38.0227,38.0007,38.0007,44837.0
2017-03-29 12:15:00,51.81,51.86,51.79,51.85,99758.0,38.008,38.0447,37.9933,38.0374,99758.0
2017-03-29 12:20:00,51.85,51.86,51.8,51.8,181451.0,38.0374,38.0447,38.0007,38.0007,181451.0
2017-03-29 12:25:00,51.8,51.83,51.79,51.8,51251.0,38.0007,38.0227,37.9933,38.0007,51251.0
2017-03-29 12:30:00,51.8,51.8,51.75,51.78,43795.0,38.0007,38.0007,37.964,37.986,43795.0
2017-03-29 12:35:00,51.77,51.78,51.73,51.73,49822.0,37.9787,37.986,37.9493,37.9493,49822.0
2017-03-29 12:40:00,51.73,51.76,51.68,51.75,60205.0,37.9493,37.9713,37.9126,37.964,60205.0
2017-03-29 12:45:00,51.76,51.76,51.72,51.72,38813.0,37.9713,37.9713,37.942,37.942,38813.0
2017-03-29 12:50:00,51.72,51.76,51.72,51.73,29721.0,37.942,37.9713,37.942,37.9493,29721.0
2017-03-29 12:55:00,51.73,51.74,51.69,51.72,37596.0,37.9493,37.9567,37.92,37.942,37596.0
2017-03-29 13:00:00,51.73,51.78,51.71,51.78,30020.0,37.9493,37.986,37.9347,37.986,30020.0
2017-03-29 13:05:00,51.78,51.78,51.73,51.75,42314.0,37.986,37.986,37.9493,37.964,42314.0
2017-03-29 13:10:00,51.76,51.81,51.73,51.78,46253.0,37.9713,38.008,37.9493,37.986,46253.0
2017-03-29 13:15:00,51.78,51.83,51.78,51.79,53167.0,37.986,38.0227,37.986,37.9933,53167.0
2017-03-29 13:20:00,51.8,51.83,51.79,51.8,53658.0,38.0007,38.0227,37.9933,38.0007,53658.0
2017-03-29 13:25:00,51.8,51.82,51.77,51.82,27476.0,38.0007,38.0154,37.9787,38.0154,27476.0
2017-03-29 13:30:00,51.82,51.85,51.81,51.85,30386.0,38.0154,38.0374,38.008,38.0374,30386.0
2017-03-29 13:35:00,51.84,51.9,51.84,51.85,52533.0,38.03,38.074,38.03,38.0374,52533.0
2017-03-29 13:40:00,51.85,51.88,51.84,51.88,28515.0,38.0374,38.0594,38.03,38.0594,28515.0
2017-03-29 13:45:00,51.88,51.9,51.84,51.9,26634.0,38.0594,38.074,38.03,38.074,26634.0
2017-03-29 13:50:00,51.9,51.91,51.87,51.89,37746.0,38.074,38.0814,38.052,38.0667,37746.0
2017-03-29 13:55:00,51.89,51.92,51.88,51.9,30128.0,38.0667,38.0887,38.0594,38.074,30128.0
2017-03-29 14:00:00,51.9,51.91,51.86,51.87,44091.0,38.074,38.0814,38.0447,38.052,44091.0
2017-03-29 14:05:00,51.88,51.88,51.81,51.83,56771.0,38.0594,38.0594,38.008,38.0227,56771.0
2017-03-29 14:10:00,51.83,51.84,51.8,51.82,25376.0,38.0227,38.03,38.0007,38.0154,25376.0
2017-03-29 14:15:00,51.81,51.83,51.79,51.82,38713.0,38.008,38.0227,37.9933,38.0154,38713.0
2017-03-29 14:20:00,51.82,51.9,51.81,51.88,143078.0,38.0154,38.074,38.008,38.0594,143078.0
2017-03-29 14:25:00,51.87,51.88,51.86,51.87,50501.0,38.052,38.0594,38.0447,38.052,50501.0
2017-03-29 14:30:00,51.86,51.87,51.81,51.83,40143.0,38.0447,38.052,38.008,38.0227,40143.0
2017-03-29 14:35:00,51.82,51.86,51.82,51.84,44946.0,38.0154,38.0447,38.0154,38.03,44946.0
2017-03-29 14:40:00,51.84,51.85,51.81,51.83,43936.0,38.03,38.0374,38.008,38.0227,43936.0
2017-03-29 14:45:00,51.83,51.86,51.81,51.82,59372.0,38.0227,38.0447,38.008,38.0154,59372.0
2017-03-29 14:50:00,51.83,51.89,51.82,51.89,51610.0,38.0227,38.0667,38.0154,38.0667,51610.0
2017-03-29 14:55:00,51.89,51.92,51.88,51.92,71025.0,38.0667,38.0887,38.0594,38.0887,71025.0
2017-03-29 15:00:00,51.91,51.92,51.89,51.91,52704.0,38.0814,38.0887,38.0667,38.0814,52704.0
2017-03-29 15:05:00,51.91,51.94,51.9,51.94,37874.0,38.0814,38.1034,38.074,38.1034,37874.0
2017-03-29 15:10:00,51.93,51.94,51.87,51.89,59607.0,38.096,38.1034,38.052,38.0667,59607.0
2017-03-29 15:15:00,51.89,51.91,51.86,51.86,56324.0,38.0667,38.0814,38.0447,38.0447,56324.0
2017-03-29 15:20:00,51.87,51.87,51.84,51.86,68054.0,38.052,38.052,38.03,38.0447,68054.0
2017-03-29 15:25:00,51.86,51.89,51.85,51.87,49113.0,38.0447,38.0667,38.0374,38.052,49113.0
2017-03-29 15:30:00,51.87,51.89,51.84,51.85,86953.0,38.052,38.0667,38.03,38.0374,86953.0
2017-03-29 15:35:00,51.85,51.85,51.8,51.82,175870.0,38.0374,38.0374,38.0007,38.0154,175870.0
2017-03-29 15:40:00,51.82,51.83,51.73,51.74,123052.0,38.0154,38.0227,37.9493,37.9567,123052.0
2017-03-29 15:45:00,51.74,51.78,51.73,51.73,115402.0,37.9567,37.986,37.9493,37.9493,115402.0
2017-03-29 15:50:00,51.73,51.79,51.7,51.7,215553.0,37.9493,37.9933,37.9273,37.9273,215553.0
2017-03-29 15:55:00,51.7,51.76,51.7,51.75,380302.0,37.9273,37.9713,37.9273,37.964,380302.0
2017-03-30 09:30:00,51.76,51.84,51.64,51.71,131808.0,37.9713,38.03,37.8833,37.9347,131808.0
2017-03-30 09:35:00,51.72,51.87,51.72,51.8,76017.0,37.942,38.052,37.942,38.0007,76017.0
2017-03-30 09:40:00,51.81,51.94,51.77,51.94,122673.0,38.008,38.1034,37.9787,38.1034,122673.0
2017-03-30 09:45:00,51.93,51.97,51.89,51.91,176486.0,38.096,38.1254,38.0667,38.0814,176486.0
2017-03-30 09:50:00,51.9,52.0,51.89,51.93,121685.0,38.074,38.1474,38.0667,38.096,121685.0
2017-03-30 09:55:00,51.93,52.04,51.92,52.02,108660.0,38.096,38.1767,38.0887,38.1621,108660.0
2017-03-30 10:00:00,52.02,52.07,51.96,52.03,355339.0,38.1621,38.1988,38.1181,38.1694,355339.0
2017-03-30 10:05:00,52.04,52.15,52.03,52.08,161866.0,38.1767,38.2574,38.1694,38.2061,161866.0
2017-03-30 10:10:00,52.08,52.08,51.97,52.01,218874.0,38.2061,38.2061,38.1254,38.1547,218874.0
2017-03-30 10:15:00,52.01,52.05,51.99,52.01,422344.0,38.1547,38.1841,38.1401,38.1547,422344.0
2017-03-30 10:20:00,52.02,52.06,51.99,52.06,188591.0,38.1621,38.1914,38.1401,38.1914,188591.0
2017-03-30 10:25:00,52.06,52.08,52.03,52.05,149397.0,38.1914,38.2061,38.1694,38.1841,149397.0
2017-03-30 10:30:00,52.04,52.12,52.04,52.12,123898.0,38.1767,38.2354,38.1767,38.2354,123898.0
2017-03-30 10:35:00,52.12,52.17,52.05,52.05,129557.0,38.2354,38.2721,38.1841,38.1841,129557.0
2017-03-30 10:40:00,52.06,52.15,52.05,52.12,132063.0,38.1914,38.2574,38.1841,38.2354,132063.0
2017-03-30 10:45:00,52.13,52.17,52.08,52.08,86294.0,38.2428,38.2721,38.2061,38.2061,86294.0
2017-03-30 10:50:00,52.08,52.12,52.05,52.12,33864.0,38.2061,38.2354,38.1841,38.2354,33864.0
2017-03-30 10:55:00,52.12,52.14,52.07,52.1,76070.0,38.2354,38.2501,38.1988,38.2208,76070.0
2017-03-30 11:00:00,52.1,52.13,52.08,52.1,186096.0,38.2208,38.2428,38.2061,38.2208,186096.0
2017-03-30 11:05:00,52.09,52.1,52.06,52.08,81018.0,38.2134,38.2208,38.1914,38.2061,81018.0
2017-03-30 11:10:00,52.08,52.09,52.03,52.05,47244.0,38.2061,38.2134,38.1694,38.1841,47244.0
2017-03-30 11:15:00,52.05,52.13,52.04,52.1,68758.0,38.1841,38.2428,38.1767,38.2208,68758.0
2017-03-30 11:20:00,52.1,52.14,52.08,52.14,54278.0,38.2208,38.2501,38.2061,38.2501,54278.0
2017-03-30 11:25:00,52.14,52.19,52.12,52.18,76148.0,38.2501,38.2868,38.2354,38.2795,76148.0
2017-03-30 11:30:00,52.18,52.21,52.15,52.15,139860.0,38.2795,38.3015,38.2574,38.2574,139860.0
2017-03-30 11:35:00,52.15,52.16,52.08,52.09,42056.0,38.2574,38.2648,38.2061,38.2134,42056.0
2017-03-30 11:40:00,52.09,52.11,52.08,52.09,29171.0,38.2134,38.2281,38.2061,38.2134,29171.0
2017-03-30 11:45:00,52.09,52.14,52.08,52.13,216338.0,38.2134,38.2501,38.2061,38.2428,216338.0
2017-03-30 11:50:00,52.13,52.16,52.1,52.11,73616.0,38.2428,38.2648,38.2208,38.2281,73616.0
2017-03-30 11:55:00,52.11,52.11,52.03,52.04,128232.0,38.2281,38.2281,38.1694,38.1767,128232.0
2017-03-30 12:00:00,52.03,52.08,52.02,52.04,67713.0,38.1694,38.2061,38.1621,38.1767,67713.0
2017-03-30 12:05:00,52.04,52.1,52.04,52.1,44207.0,38.1767,38.2208,38.1767,38.2208,44207.0
2017-03-30 12:10:00,52.1,52.11,52.07,52.11,55388.0,38.2208,38.2281,38.1988,38.2281,55388.0
2017-03-30 12:15:00,52.1,52.12,52.1,52.11,63649.0,38.2208,38.2354,38.2208,38.2281,63649.0
2017-03-30 12:20:00,52.11,52.13,52.1,52.11,35884.0,38.2281,38.2428,38.2208,38.2281,35884.0
2017-03-30 12:25:00,52.11,52.16,52.1,52.14,54620.0,38.2281,38.2648,38.2208,38.2501,54620.0
2017-03-30 12:30:00,52.14,52.15,52.11,52.11,61297.0,38.2501,38.2574,38.2281,38.2281,61297.0
2017-03-30 12:35:00,52.12,52.13,52.01,52.04,45635.0,38.2354,38.2428,38.1547,38.1767,45635.0
2017-03-30 12:40:00,52.03,52.07,52.01,52.03,57101.0,38.1694,38.1988,38.1547,38.1694,57101.0
2017-03-30 12:45:00,52.02,52.07,52.01,52.05,60689.0,38.1621,38.1988,38.1547,38.1841,60689.0
2017-03-30 12:50:00,52.05,52.07,52.02,52.07,43967.0,38.1841,38.1988,38.1621,38.1988,43967.0
2017-03-30 12:55:00,52.06,52.09,52.05,52.09,18703.0,38.1914,38.2134,38.1841,38.2134,18703.0
2017-03-30 13:00:00,52.08,52.11,52.07,52.08,48794.0,38.2061,38.2281,38.1988,38.2061,48794.0
2017-03-30 13:05:00,52.08,52.11,52.07,52.1,32495.0,38.2061,38.2281,38.1988,38.2208,32495.0
2017-03-30 13:10:00,52.11,52.12,52.09,52.12,53875.0,38.2281,38.2354,38.2134,38.2354,53875.0
2017-03-30 13:15:00,52.11,52.17,52.1,52.16,85322.0,38.2281,38.2721,38.2208,38.2648,85322.0
2017-03-30 13:20:00,52.16,52.21,52.15,52.21,88477.0,38.2648,38.3015,38.2574,38.3015,88477.0
2017-03-30 13:25:00,52.21,52.24,52.19,52.21,38992.0,38.3015,38.3235,38.2868,38.3015,38992.0
2017-03-30 13:30:00,52.21,52.21,52.18,52.2,55783.0,38.3015,38.3015,38.2795,38.2941,55783.0
2017-03-30 13:35:00,52.21,52.25,52.2,52.25,49368.0,38.3015,38.3308,38.2941,38.3308,49368.0
2017-03-30 13:40:00,52.25,52.25,52.2,52.2,69629.0,38.3308,38.3308,38.2941,38.2941,69629.0
2017-03-30 13:45:00,52.21,52.25,52.2,52.25,60916.0,38.3015,38.3308,38.2941,38.3308,60916.0
2017-03-30 13:50:00,52.24,52.25,52.21,52.23,71632.0,38.3235,38.3308,38.3015,38.3161,71632.0
2017-03-30 13:55:00,52.23,52.25,52.2,52.25,60567.0,38.3161,38.3308,38.2941,38.3308,60567.0
2017-03-30 14:00:00,52.25,52.31,52.24,52.31,53183.0,38.3308,38.3748,38.3235,38.3748,53183.0
2017-03-30 14:05:00,52.31,52.33,52.29,52.33,88222.0,38.3748,38.3895,38.3601,38.3895,88222.0
2017-03-30 14:10:00,52.32,52.37,52.31,52.36,53597.0,38.3822,38.4188,38.3748,38.4115,53597.0
2017-03-30 14:15:00,52.37,52.39,52.32,52.32,99554.0,38.4188,38.4335,38.3822,38.3822,99554.0
2017-03-30 14:20:00,52.32,52.33,52.29,52.3,68089.0,38.3822,38.3895,38.3601,38.3675,68089.0
2017-03-30 14:25:00,52.29,52.32,52.29,52.31,75509.0,38.3601,38.3822,38.3601,38.3748,75509.0
2017-03-30 14:30:00,52.32,52.33,52.3,52.31,51611.0,38.3822,38.3895,38.3675,38.3748,51611.0
2017-03-30 14:35:00,52.3,52.31,52.22,52.24,135487.0,38.3675,38.3748,38.3088,38.3235,135487.0
2017-03-30 14:40:00,52.24,52.27,52.23,52.23,39906.0,38.3235,38.3455,38.3161,38.3161,39906.0
2017-03-30 14:45:00,52.23,52.24,52.18,52.21,233707.0,38.3161,38.3235,38.2795,38.3015,233707.0
2017-03-30 14:50:00,52.21,52.21,52.17,52.18,111058.0,38.3015,38.3015,38.2721,38.2795,111058.0
2017-03-30 14:55:00,52.18,52.18,52.13,52.15,119864.0,38.2795,38.2795,38.2428,38.2574,119864.0
2017-03-30 15:00:00,52.15,52.16,52.09,52.1,206546.0,38.2574,38.2648,38.2134,38.2208,206546.0
2017-03-30 15:05:00,52.11,52.15,52.1,52.11,164058.0,38.2281,38.2574,38.2208,38.2281,164058.0
2017-03-30 15:10:00,52.1,52.12,52.06,52.12,235708.0,38.2208,38.2354,38.1914,38.2354,235708.0
2017-03-30 15:15:00,52.12,52.13,52.07,52.07,173214.0,38.2354,38.2428,38.1988,38.1988,173214.0
2017-03-30 15:20:00,52.08,52.11,52.06,52.08,114224.0,38.2061,38.2281,38.1914,38.2061,114224.0
2017-03-30 15:25:00,52.07,52.11,52.07,52.1,118696.0,38.1988,38.2281,38.1988,38.2208,118696.0
2017-03-30 15:30:00,52.1,52.13,52.1,52.11,123454.0,38.2208,38.2428,38.2208,38.2281,123454.0
2017-03-30 15:35:00,52.11,52.15,52.1,52.13,84748.0,38.2281,38.2574,38.2208,38.2428,84748.0
2017-03-30 15:40:00,52.14,52.14,52.08,52.08,101534.0,38.2501,38.2501,38.2061,38.2061,101534.0
2017-03-30 15:45:00,52.09,52.1,52.05,52.05,140528.0,38.2134,38.2208,38.1841,38.1841,140528.0
2017-03-30 15:50:00,52.06,52.13,52.05,52.12,248458.0,38.1914,38.2428,38.1841,38.2354,248458.0
2017-03-30 15:55:00,52.12,52.16,52.1,52.12,372025.0,38.2354,38.2648,38.2208,38.2354,372025.0
2017-03-31 09:30:00,51.92,51.93,51.77,51.82,122171.0,38.0887,38.096,37.9787,38.0154,122171.0
2017-03-31 09:35:00,51.83,51.93,51.79,51.92,80432.0,38.0227,38.096,37.9933,38.0887,80432.0
2017-03-31 09:40:00,51.91,51.93,51.84,51.87,43605.0,38.0814,38.096,38.03,38.052,43605.0
2017-03-31 09:45:00,51.87,51.94,51.85,51.86,57773.0,38.052,38.1034,38.0374,38.0447,57773.0
2017-03-31 09:50:00,51.86,51.96,51.84,51.96,121527.0,38.0447,38.1181,38.03,38.1181,121527.0
2017-03-31 09:55:00,51.95,51.95,51.9,51.93,49775.0,38.1107,38.1107,38.074,38.096,49775.0
2017-03-31 10:00:00,51.92,51.95,51.89,51.94,83690.0,38.0887,38.1107,38.0667,38.1034,83690.0
2017-03-31 10:05:00,51.94,52.06,51.93,52.04,50950.0,38.1034,38.1914,38.096,38.1767,50950.0
2017-03-31 10:10:00,52.03,52.03,51.95,51.97,49556.0,38.1694,38.1694,38.1107,38.1254,49556.0
2017-03-31 10:15:00,51.97,51.99,51.92,51.95,73507.0,38.1254,38.1401,38.0887,38.1107,73507.0
2017-03-31 10:20:00,51.94,51.94,51.9,51.93,126322.0,38.1034,38.1034,38.074,38.096,126322.0
2017-03-31 10:25:00,51.93,51.93,51.85,51.89,90717.0,38.096,38.096,38.0374,38.0667,90717.0
2017-03-31 10:30:00,51.89,51.92,51.88,51.9,80283.0,38.0667,38.0887,38.0594,38.074,80283.0
2017-03-31 10:35:00,51.91,51.98,51.89,51.97,220496.0,38.0814,38.1327,38.0667,38.1254,220496.0
2017-03-31 10:40:00,51.97,52.02,51.97,51.99,24568.0,38.1254,38.1621,38.1254,38.1401,24568.0
2017-03-31 10:45:00,51.99,52.07,51.98,52.04,40318.0,38.1401,38.1988,38.1327,38.1767,40318.0
2017-03-31 10:50:00,52.04,52.04,51.99,52.01,139407.0,38.1767,38.1767,38.1401,38.1547,139407.0
2017-03-31 10:55:00,52.01,52.01,51.92,51.92,29824.0,38.1547,38.1547,38.0887,38.0887,29824.0
2017-03-31 11:00:00,51.92,51.94,51.89,51.89,42010.0,38.0887,38.1034,38.0667,38.0667,42010.0
2017-03-31 11:05:00,51.89,51.9,51.85,51.86,37201.0,38.0667,38.074,38.0374,38.0447,37201.0
2017-03-31 11:10:00,51.86,51.9,51.84,51.88,46559.0,38.0447,38.074,38.03,38.0594,46559.0
2017-03-31 11:15:00,51.89,51.89,51.84,51.88,24640.0,38.0667,38.0667,38.03,38.0594,24640.0
2017-03-31 11:20:00,51.88,51.96,51.86,51.95,450553.0,38.0594,38.1181,38.0447,38.1107,450553.0
2017-03-31 11:25:00,51.95,51.97,51.92,51.94,91328.0,38.1107,38.1254,38.0887,38.1034,91328.0
2017-03-31 11:30:00,51.93,51.98,51.91,51.96,85231.0,38.096,38.1327,38.0814,38.1181,85231.0
2017-03-31 11:35:00,51.97,52.01,51.94,51.97,137587.0,38.1254,38.1547,38.1034,38.1254,137587.0
2017-03-31 11:40:00,51.97,51.99,51.97,51.98,61012.0,38.1254,38.1401,38.1254,38.1327,61012.0
2017-03-31 11:45:00,51.97,51.98,51.95,51.95,20073.0,38.1254,38.1327,38.1107,38.1107,20073.0
2017-03-31 11:50:00,51.95,51.96,51.82,51.86,60117.0,38.1107,38.1181,38.0154,38.0447,60117.0
2017-03-31 11:55:00,51.87,51.88,51.77,51.79,155960.0,38.052,38.0594,37.9787,37.9933,155960.0
2017-03-31 12:00:00,51.79,51.81,51.71,51.81,83122.0,37.9933,38.008,37.9347,38.008,83122.0
2017-03-31 12:05:00,51.81,51.84,51.78,51.79,32496.0,38.008,38.03,37.986,37.9933,32496.0
2017-03-31 12:10:00,51.8,51.85,51.79,51.82,25666.0,38.0007,38.0374,37.9933,38.0154,25666.0
2017-03-31 12:15:00,51.82,51.86,51.8,51.85,60044.0,38.0154,38.0447,38.0007,38.0374,60044.0
2017-03-31 12:20:00,51.86,51.88,51.83,51.86,96159.0,38.0447,38.0594,38.0227,38.0447,96159.0
2017-03-31 12:25:00,51.86,51.87,51.85,51.85,28700.0,38.0447,38.052,38.0374,38.0374,28700.0
2017-03-31 12:30:00,51.86,51.86,51.81,51.86,35230.0,38.0447,38.0447,38.008,38.0447,35230.0
2017-03-31 12:35:00,51.86,51.86,51.76,51.77,48084.0,38.0447,38.0447,37.9713,37.9787,48084.0
2017-03-31 12:40:00,51.77,51.8,51.75,51.78,35270.0,37.9787,38.0007,37.964,37.986,35270.0
2017-03-31 12:45:00,51.77,51.78,51.76,51.78,14031.0,37.9787,37.986,37.9713,37.986,14031.0
2017-03-31 12:50:00,51.77,51.83,51.77,51.82,32380.0,37.9787,38.0227,37.9787,38.0154,32380.0
2017-03-31 12:55:00,51.81,51.87,51.79,51.86,26490.0,38.008,38.052,37.9933,38.0447,26490.0
2017-03-31 13:00:00,51.85,51.86,51.81,51.83,37227.0,38.0374,38.0447,38.008,38.0227,37227.0
2017-03-31 13:05:00,51.83,51.86,51.82,51.85,24045.0,38.0227,38.0447,38.0154,38.0374,24045.0
2017-03-31 13:10:00,51.85,51.87,51.84,51.85,48238.0,38.0374,38.052,38.03,38.0374,48238.0
2017-03-31 13:15:00,51.85,51.87,51.83,51.84,37433.0,38.0374,38.052,38.0227,38.03,37433.0
2017-03-31 13:20:00,51.83,51.9,51.83,51.9,59555.0,38.0227,38.074,38.0227,38.074,59555.0
2017-03-31 13:25:00,51.9,51.92,51.88,51.9,74313.0,38.074,38.0887,38.0594,38.074,74313.0
2017-03-31 13:30:00,51.9,51.92,51.87,51.88,35635.0,38.074,38.0887,38.052,38.0594,35635.0
2017-03-31 13:35:00,51.88,51.9,51.86,51.87,26670.0,38.0594,38.074,38.0447,38.052,26670.0
2017-03-31 13:40:00,51.86,51.89,51.84,51.84,39472.0,38.0447,38.0667,38.03,38.03,39472.0
2017-03-31 13:45:00,51.84,51.88,51.82,51.86,29177.0,38.03,38.0594,38.0154,38.0447,29177.0
2017-03-31 13:50:00,51.86,51.89,51.86,51.87,30083.0,38.0447,38.0667,38.0447,38.052,30083.0
2017-03-31 13:55:00,51.87,51.87,51.81,51.82,43460.0,38.052,38.052,38.008,38.0154,43460.0
2017-03-31 14:00:00,51.82,51.83,51.78,51.79,77744.0,38.0154,38.0227,37.986,37.9933,77744.0
2017-03-31 14:05:00,51.79,51.8,51.76,51.79,90653.0,37.9933,38.0007,37.9713,37.9933,90653.0
2017-03-31 14:10:00,51.8,51.8,51.69,51.73,84135.0,38.0007,38.0007,37.92,37.9493,84135.0
2017-03-31 14:15:00,51.73,51.78,51.73,51.75,36896.0,37.9493,37.986,37.9493,37.964,36896.0
2017-03-31 14:20:00,51.75,51.78,51.73,51.77,32511.0,37.964,37.986,37.9493,37.9787,32511.0
2017-03-31 14:25:00,51.78,51.78,51.73,51.74,63431.0,37.986,37.986,37.9493,37.9567,63431.0
2017-03-31 14:30:00,51.73,51.74,51.68,51.74,111444.0,37.9493,37.9567,37.9126,37.9567,111444.0
2017-03-31 14:35:00,51.74,51.76,51.73,51.74,48374.0,37.9567,37.9713,37.9493,37.9567,48374.0
2017-03-31 14:40:00,51.74,51.76,51.7,51.71,60385.0,37.9567,37.9713,37.9273,37.9347,60385.0
2017-03-31 14:45:00,51.71,51.72,51.69,51.7,104881.0,37.9347,37.942,37.92,37.9273,104881.0
2017-03-31 14:50:00,51.71,51.71,51.65,51.65,104010.0,37.9347,37.9347,37.8906,37.8906,104010.0
2017-03-31 14:55:00,51.66,51.66,51.59,51.6,107407.0,37.898,37.898,37.8466,37.854,107407.0
2017-03-31 15:00:00,51.6,51.66,51.59,51.64,134134.0,37.854,37.898,37.8466,37.8833,134134.0
2017-03-31 15:05:00,51.64,51.73,51.63,51.73,117602.0,37.8833,37.9493,37.876,37.9493,117602.0
2017-03-31 15:10:00,51.72,51.74,51.71,51.74,62530.0,37.942,37.9567,37.9347,37.9567,62530.0
2017-03-31 15:15:00,51.75,51.77,51.71,51.72,104500.0,37.964,37.9787,37.9347,37.942,104500.0
2017-03-31 15:20:00,51.71,51.78,51.71,51.78,54906.0,37.9347,37.986,37.9347,37.986,54906.0
2017-03-31 15:25:00,51.78,51.78,51.72,51.73,120044.0,37.986,37.986,37.942,37.9493,120044.0
2017-03-31 15:30:00,51.73,51.79,51.72,51.78,122210.0,37.9493,37.9933,37.942,37.986,122210.0
2017-03-31 15:35:00,51.78,51.8,51.7,51.72,105519.0,37.986,38.0007,37.9273,37.942,105519.0
2017-03-31 15:40:00,51.72,51.78,51.71,51.72,122057.0,37.942,37.986,37.9347,37.942,122057.0
2017-03-31 15:45:00,51.72,51.73,51.56,51.6,252718.0,37.942,37.9493,37.8246,37.854,252718.0
2017-03-31 15:50:00,51.6,51.64,51.55,51.57,293527.0,37.854,37.8833,37.8173,37.832,293527.0
2017-03-31 15:55:00,51.57,51.61,51.48,51.49,543926.0,37.832,37.8613,37.7659,37.7733,543926.0
2017-04-03 09:30:00,51.62,51.62,51.29,51.46,175780.0,37.8686,37.8686,37.6265,37.7513,175780.0
2017-04-03 09:35:00,51.45,51.53,51.42,51.46,204297.0,37.7439,37.8026,37.7219,37.7513,204297.0
2017-04-03 09:40:00,51.46,51.55,51.45,51.5,85396.0,37.7513,37.8173,37.7439,37.7806,85396.0
2017-04-03 09:45:00,51.51,51.53,51.41,51.41,92233.0,37.7879,37.8026,37.7146,37.7146,92233.0
2017-04-03 09:50:00,51.42,51.53,51.4,51.53,113495.0,37.7219,37.8026,37.7072,37.8026,113495.0
2017-04-03 09:55:00,51.53,51.53,51.37,51.38,234021.0,37.8026,37.8026,37.6852,37.6926,234021.0
2017-04-03 10:00:00,51.37,51.43,51.28,51.28,156259.0,37.6852,37.7292,37.6192,37.6192,156259.0
2017-04-03 10:05:00,51.28,51.29,51.05,51.09,231895.0,37.6192,37.6265,37.4505,37.4798,231895.0
2017-04-03 10:10:00,51.08,51.2,51.04,51.18,160585.0,37.4725,37.5605,37.4431,37.5458,160585.0
2017-04-03 10:15:00,51.18,51.28,51.15,51.22,93092.0,37.5458,37.6192,37.5238,37.5752,93092.0
2017-04-03 10:20:00,51.22,51.26,51.17,51.25,73753.0,37.5752,37.6045,37.5385,37.5972,73753.0
2017-04-03 10:25:00,51.26,51.36,51.26,51.3,53874.0,37.6045,37.6779,37.6045,37.6339,53874.0
2017-04-03 10:30:00,51.31,51.34,51.27,51.33,58402.0,37.6412,37.6632,37.6119,37.6559,58402.0
2017-04-03 10:35:00,51.33,51.35,51.3,51.32,42520.0,37.6559,37.6706,37.6339,37.6486,42520.0
2017-04-03 10:40:00,51.33,51.33,51.19,51.21,83895.0,37.6559,37.6559,37.5532,37.5679,83895.0
2017-04-03 10:45:00,51.21,51.24,51.2,51.23,89328.0,37.5679,37.5899,37.5605,37.5825,89328.0
2017-04-03 10:50:00,51.23,51.23,51.08,51.09,176037.0,37.5825,37.5825,37.4725,37.4798,176037.0
2017-04-03 10:55:00,51.1,51.11,50.98,51.0,186875.0,37.4872,37.4945,37.3991,37.4138,186875.0
2017-04-03 11:00:00,50.99,51.06,50.96,51.02,81519.0,37.4065,37.4578,37.3845,37.4285,81519.0
2017-04-03 11:05:00,51.02,51.02,50.85,50.92,98689.0,37.4285,37.4285,37.3038,37.3551,98689.0
2017-04-03 11:10:00,50.93,50.98,50.91,50.97,54239.0,37.3624,37.3991,37.3478,37.3918,54239.0
2017-04-03 11:15:00,50.97,51.03,50.93,50.94,56632.0,37.3918,37.4358,37.3624,37.3698,56632.0
2017-04-03 11:20:00,50.94,51.06,50.93,51.05,64598.0,37.3698,37.4578,37.3624,37.4505,64598.0
2017-04-03 11:25:00,51.06,51.09,51.03,51.08,67964.0,37.4578,37.4798,37.4358,37.4725,67964.0
2017-04-03 11:30:00,51.07,51.12,51.06,51.09,54465.0,37.4652,37.5018,37.4578,37.4798,54465.0
2017-04-03 11:35:00,51.08,51.14,51.06,51.1,46173.0,37.4725,37.5165,37.4578,37.4872,46173.0
2017-04-03 11:40:00,51.09,51.09,51.04,51.05,27462.0,37.4798,37.4798,37.4431,37.4505,27462.0
2017-04-03 11:45:00,51.05,51.06,50.97,50.98,47286.0,37.4505,37.4578,37.3918,37.3991,47286.0
2017-04-03 11:50:00,50.98,51.05,50.95,51.03,72148.0,37.3991,37.4505,37.3771,37.4358,72148.0
2017-04-03 11:55:00,51.03,51.05,50.96,50.96,158160.0,37.4358,37.4505,37.3845,37.3845,158160.0
2017-04-03 12:00:00,50.97,50.98,50.84,50.89,119989.0,37.3918,37.3991,37.2964,37.3331,119989.0
2017-04-03 12:05:00,50.89,51.0,50.89,51.0,32259.0,37.3331,37.4138,37.3331,37.4138,32259.0
2017-04-03 12:10:00,50.99,51.06,50.99,51.05,67329.0,37.4065,37.4578,37.4065,37.4505,67329.0
2017-04-03 12:15:00,51.06,51.13,51.05,51.1,51260.0,37.4578,37.5092,37.4505,37.4872,51260.0
2017-04-03 12:20:00,51.09,51.16,51.06,51.16,45623.0,37.4798,37.5312,37.4578,37.5312,45623.0
2017-04-03 12:25:00,51.16,51.23,51.16,51.23,30796.0,37.5312,37.5825,37.5312,37.5825,30796.0
2017-04-03 12:30:00,51.23,51.23,51.16,51.18,37880.0,37.5825,37.5825,37.5312,37.5458,37880.0
2017-04-03 12:35:00,51.18,51.26,51.17,51.26,23558.0,37.5458,37.6045,37.5385,37.6045,23558.0
2017-04-03 12:40:00,51.26,51.32,51.24,51.32,27360.0,37.6045,37.6486,37.5899,37.6486,27360.0
2017-04-03 12:45:00,51.32,51.32,51.23,51.26,30225.0,37.6486,37.6486,37.5825,37.6045,30225.0
2017-04-03 12:50:00,51.26,51.28,51.21,51.22,115505.0,37.6045,37.6192,37.5679,37.5752,115505.0
2017-04-03 12:55:00,51.22,51.28,51.22,51.27,42965.0,37.5752,37.6192,37.5752,37.6119,42965.0
2017-04-03 13:00:00,51.28,51.33,51.25,51.32,69704.0,37.6192,37.6559,37.5972,37.6486,69704.0
2017-04-03 13:05:00,51.32,51.35,51.3,51.31,42412.0,37.6486,37.6706,37.6339,37.6412,42412.0
2017-04-03 13:10:00,51.31,51.42,51.31,51.4,34350.0,37.6412,37.7219,37.6412,37.7072,34350.0
2017-04-03 13:15:00,51.39,51.4,51.35,51.39,26232.0,37.6999,37.7072,37.6706,37.6999,26232.0
2017-04-03 13:20:00,51.39,51.4,51.34,51.35,19106.0,37.6999,37.7072,37.6632,37.6706,19106.0
2017-04-03 13:25:00,51.36,51.37,51.31,51.35,33180.0,37.6779,37.6852,37.6412,37.6706,33180.0
2017-04-03 13:30:00,51.35,51.37,51.31,51.35,41439.0,37.6706,37.6852,37.6412,37.6706,41439.0
2017-04-03 13:35:00,51.35,51.35,51.28,51.31,41352.0,37.6706,37.6706,37.6192,37.6412,41352.0
2017-04-03 13:40:00,51.31,51.33,51.28,51.31,34390.0,37.6412,37.6559,37.6192,37.6412,34390.0
2017-04-03 13:45:00,51.3,51.4,51.3,51.36,40948.0,37.6339,37.7072,37.6339,37.6779,40948.0
2017-04-03 13:50:00,51.36,51.4,51.34,51.36,31538.0,37.6779,37.7072,37.6632,37.6779,31538.0
2017-04-03 13:55:00,51.36,51.41,51.35,51.39,33201.0,37.6779,37.7146,37.6706,37.6999,33201.0
2017-04-03 14:00:00,51.39,51.41,51.35,51.36,31640.0,37.6999,37.7146,37.6706,37.6779,31640.0
2017-04-03 14:05:00,51.35,51.35,51.32,51.34,21709.0,37.6706,37.6706,37.6486,37.6632,21709.0
2017-04-03 14:10:00,51.35,51.37,51.32,51.36,46099.0,37.6706,37.6852,37.6486,37.6779,46099.0
2017-04-03 14:15:00,51.35,51.35,51.28,51.3,49083.0,37.6706,37.6706,37.6192,37.6339,49083.0
2017-04-03 14:20:00,51.3,51.34,51.26,51.33,39286.0,37.6339,37.6632,37.6045,37.6559,39286.0
2017-04-03 14:25:00,51.32,51.39,51.32,51.39,34196.0,37.6486,37.6999,37.6486,37.6999,34196.0
2017-04-03 14:30:00,51.39,51.4,51.35,51.38,32132.0,37.6999,37.7072,37.6706,37.6926,32132.0
2017-04-03 14:35:00,51.38,51.4,51.36,51.37,23101.0,37.6926,37.7072,37.6779,37.6852,23101.0
2017-04-03 14:40:00,51.37,51.48,51.37,51.47,56696.0,37.6852,37.7659,37.6852,37.7586,56696.0
2017-04-03 14:45:00,51.47,51.48,51.42,51.44,37482.0,37.7586,37.7659,37.7219,37.7366,37482.0
2017-04-03 14:50:00,51.45,51.47,51.41,51.44,85964.0,37.7439,37.7586,37.7146,37.7366,85964.0
2017-04-03 14:55:00,51.44,51.46,51.39,51.4,41347.0,37.7366,37.7513,37.6999,37.7072,41347.0
2017-04-03 15:00:00,51.4,51.45,51.39,51.41,51337.0,37.7072,37.7439,37.6999,37.7146,51337.0
2017-04-03 15:05:00,51.42,51.42,51.38,51.42,52731.0,37.7219,37.7219,37.6926,37.7219,52731.0
2017-04-03 15:10:00,51.41,51.49,51.41,51.48,74063.0,37.7146,37.7733,37.7146,37.7659,74063.0
2017-04-03 15:15:00,51.48,51.49,51.44,51.45,39195.0,37.7659,37.7733,37.7366,37.7439,39195.0
2017-04-03 15:20:00,51.45,51.5,51.44,51.49,107439.0,37.7439,37.7806,37.7366,37.7733,107439.0
2017-04-03 15:25:00,51.49,51.49,51.45,51.47,95928.0,37.7733,37.7733,37.7439,37.7586,95928.0
2017-04-03 15:30:00,51.47,51.47,51.42,51.45,99390.0,37.7586,37.7586,37.7219,37.7439,99390.0
2017-04-03 15:35:00,51.45,51.52,51.45,51.51,107159.0,37.7439,37.7953,37.7439,37.7879,107159.0
2017-04-03 15:40:00,51.51,51.58,51.51,51.57,138111.0,37.7879,37.8393,37.7879,37.832,138111.0
2017-04-03 15:45:00,51.57,51.59,51.52,51.58,273505.0,37.832,37.8466,37.7953,37.8393,273505.0
2017-04-03 15:50:00,51.57,51.59,51.53,51.59,133708.0,37.832,37.8466,37.8026,37.8466,133708.0
2017-04-03 15:55:00,51.58,51.6,51.52,51.54,325372.0,37.8393,37.854,37.7953,37.8099,325372.0
2017-04-04 09:30:00,51.39,51.45,51.27,51.35,121680.0,37.6999,37.7439,37.6119,37.6706,121680.0
2017-04-04 09:35:00,51.34,51.41,51.23,51.23,88391.0,37.6632,37.7146,37.5825,37.5825,88391.0
2017-04-04 09:40:00,51.24,51.5,51.24,51.48,100230.0,37.5899,37.7806,37.5899,37.7659,100230.0
2017-04-04 09:45:00,51.48,51.51,51.41,51.44,51968.0,37.7659,37.7879,37.7146,37.7366,51968.0
2017-04-04 09:50:00,51.45,51.48,51.39,51.4,54221.0,37.7439,37.7659,37.6999,37.7072,54221.0
2017-04-04 09:55:00,51.4,51.47,51.39,51.43,60098.0,37.7072,37.7586,37.6999,37.7292,60098.0
2017-04-04 10:00:00,51.43,51.45,51.27,51.3,53896.0,37.7292,37.7439,37.6119,37.6339,53896.0
2017-04-04 10:05:00,51.3,51.36,51.22,51.25,60821.0,37.6339,37.6779,37.5752,37.5972,60821.0
2017-04-04 10:10:00,51.26,51.34,51.23,51.31,58315.0,37.6045,37.6632,37.5825,37.6412,58315.0
2017-04-04 10:15:00,51.31,51.35,51.26,51.3,36090.0,37.6412,37.6706,37.6045,37.6339,36090.0
2017-04-04 10:20:00,51.3,51.44,51.3,51.41,57757.0,37.6339,37.7366,37.6339,37.7146,57757.0
2017-04-04 10:25:00,51.41,51.45,51.39,51.45,27679.0,37.7146,37.7439,37.6999,37.7439,27679.0
2017-04-04 10:30:00,51.46,51.54,51.45,51.48,34468.0,37.7513,37.8099,37.7439,37.7659,34468.0
2017-04-04 10:35:00,51.48,51.49,51.44,51.45,18462.0,37.7659,37.7733,37.7366,37.7439,18462.0
2017-04-04 10:40:00,51.45,51.46,51.38,51.38,27212.0,37.7439,37.7513,37.6926,37.6926,27212.0
2017-04-04 10:45:00,51.38,51.39,51.34,51.38,40685.0,37.6926,37.6999,37.6632,37.6926,40685.0
2017-04-04 10:50:00,51.38,51.42,51.35,51.39,31172.0,37.6926,37.7219,37.6706,37.6999,31172.0
2017-04-04 10:55:00,51.39,51.43,51.36,51.37,30958.0,37.6999,37.7292,37.6779,37.6852,30958.0
2017-04-04 11:00:00,51.37,51.47,51.36,51.46,110501.0,37.6852,37.7586,37.6779,37.7513,110501.0
2017-04-04 11:05:00,51.47,51.57,51.43,51.57,37323.0,37.7586,37.832,37.7292,37.832,37323.0
2017-04-04 11:10:00,51.57,51.57,51.47,51.47,35328.0,37.832,37.832,37.7586,37.7586,35328.0
2017-04-04 11:15:00,51.47,51.53,51.45,51.53,35361.0,37.7586,37.8026,37.7439,37.8026,35361.0
2017-04-04 11:20:00,51.53,51.56,51.51,51.54,60942.0,37.8026,37.8246,37.7879,37.8099,60942.0
2017-04-04 11:25:00,51.55,51.56,51.45,51.45,46019.0,37.8173,37.8246,37.7439,37.7439,46019.0
2017-04-04 11:30:00,51.45,51.48,51.43,51.48,39775.0,37.7439,37.7659,37.7292,37.7659,39775.0
2017-04-04 11:35:00,51.48,51.5,51.43,51.49,49552.0,37.7659,37.7806,37.7292,37.7733,49552.0
2017-04-04 11:40:00,51.48,51.5,51.4,51.41,71145.0,37.7659,37.7806,37.7072,37.7146,71145.0
2017-04-04 11:45:00,51.41,51.54,51.4,51.54,42441.0,37.7146,37.8099,37.7072,37.8099,42441.0
2017-04-04 11:50:00,51.55,51.55,51.46,51.48,31290.0,37.8173,37.8173,37.7513,37.7659,31290.0
2017-04-04 11:55:00,51.48,51.54,51.46,51.51,52502.0,37.7659,37.8099,37.7513,37.7879,52502.0
2017-04-04 12:00:00,51.51,51.53,51.47,51.52,39659.0,37.7879,37.8026,37.7586,37.7953,39659.0
2017-04-04 12:05:00,51.52,51.54,51.49,51.5,25479.0,37.7953,37.8099,37.7733,37.7806,25479.0
2017-04-04 12:10:00,51.49,51.5,51.47,51.49,18783.0,37.7733,37.7806,37.7586,37.7733,18783.0
2017-04-04 12:15:00,51.49,51.51,51.47,51.5,19337.0,37.7733,37.7879,37.7586,37.7806,19337.0
2017-04-04 12:20:00,51.49,51.5,51.45,51.45,29962.0,37.7733,37.7806,37.7439,37.7439,29962.0
2017-04-04 12:25:00,51.45,51.46,51.43,51.45,12509.0,37.7439,37.7513,37.7292,37.7439,12509.0
2017-04-04 12:30:00,51.45,51.46,51.44,51.46,17493.0,37.7439,37.7513,37.7366,37.7513,17493.0
2017-04-04 12:35:00,51.46,51.49,51.45,51.49,16806.0,37.7513,37.7733,37.7439,37.7733,16806.0
2017-04-04 12:40:00,51.49,51.5,51.45,51.47,21341.0,37.7733,37.7806,37.7439,37.7586,21341.0
2017-04-04 12:45:00,51.47,51.47,51.4,51.41,50207.0,37.7586,37.7586,37.7072,37.7146,50207.0
2017-04-04 12:50:00,51.41,51.43,51.39,51.4,15885.0,37.7146,37.7292,37.6999,37.7072,15885.0
2017-04-04 12:55:00,51.4,51.4,51.33,51.35,69370.0,37.7072,37.7072,37.6559,37.6706,69370.0
2017-04-04 13:00:00,51.34,51.37,51.31,51.37,36645.0,37.6632,37.6852,37.6412,37.6852,36645.0
2017-04-04 13:05:00,51.36,51.37,51.31,51.35,31172.0,37.6779,37.6852,37.6412,37.6706,31172.0
2017-04-04 13:10:00,51.35,51.41,51.34,51.4,20266.0,37.6706,37.7146,37.6632,37.7072,20266.0
2017-04-04 13:15:00,51.4,51.44,51.39,51.44,10692.0,37.7072,37.7366,37.6999,37.7366,10692.0
2017-04-04 13:20:00,51.44,51.45,51.42,51.45,9920.0,37.7366,37.7439,37.7219,37.7439,9920.0
2017-04-04 13:25:00,51.45,51.46,51.4,51.4,18365.0,37.7439,37.7513,37.7072,37.7072,18365.0
2017-04-04 13:30:00,51.41,51.46,51.4,51.45,17684.0,37.7146,37.7513,37.7072,37.7439,17684.0
2017-04-04 13:35:00,51.45,51.45,51.42,51.44,12948.0,37.7439,37.7439,37.7219,37.7366,12948.0
2017-04-04 13:40:00,51.44,51.46,51.43,51.44,19351.0,37.7366,37.7513,37.7292,37.7366,19351.0
2017-04-04 13:45:00,51.45,51.45,51.4,51.4,14939.0,37.7439,37.7439,37.7072,37.7072,14939.0
2017-04-04 13:50:00,51.4,51.43,51.35,51.41,20644.0,37.7072,37.7292,37.6706,37.7146,20644.0
2017-04-04 13:55:00,51.41,51.43,51.4,51.42,15081.0,37.7146,37.7292,37.7072,37.7219,15081.0
2017-04-04 14:00:00,51.42,51.44,51.41,51.43,17995.0,37.7219,37.7366,37.7146,37.7292,17995.0
2017-04-04 14:05:00,51.43,51.47,51.43,51.46,18249.0,37.7292,37.7586,37.7292,37.7513,18249.0
2017-04-04 14:10:00,51.46,51.47,51.44,51.44,19320.0,37.7513,37.7586,37.7366,37.7366,19320.0
2017-04-04 14:15:00,51.44,51.5,51.44,51.48,36494.0,37.7366,37.7806,37.7366,37.7659,36494.0
2017-04-04 14:20:00,51.48,51.49,51.45,51.48,28829.0,37.7659,37.7733,37.7439,37.7659,28829.0
2017-04-04 14:25:00,51.48,51.51,51.47,51.49,23787.0,37.7659,37.7879,37.7586,37.7733,23787.0
2017-04-04 14:30:00,51.49,51.5,51.47,51.48,21035.0,37.7733,37.7806,37.7586,37.7659,21035.0
2017-04-04 14:35:00,51.48,51.49,51.44,51.46,16097.0,37.7659,37.7733,37.7366,37.7513,16097.0
2017-04-04 14:40:00,51.46,51.52,51.46,51.49,21862.0,37.7513,37.7953,37.7513,37.7733,21862.0
2017-04-04 14:45:00,51.48,51.49,51.44,51.47,23638.0,37.7659,37.7733,37.7366,37.7586,23638.0
2017-04-04 14:50:00,51.46,51.48,51.42,51.43,31419.0,37.7513,37.7659,37.7219,37.7292,31419.0
2017-04-04 14:55:00,51.43,51.44,51.39,51.4,39716.0,37.7292,37.7366,37.6999,37.7072,39716.0
2017-04-04 15:00:00,51.4,51.42,51.39,51.4,32739.0,37.7072,37.7219,37.6999,37.7072,32739.0
2017-04-04 15:05:00,51.4,51.41,51.37,51.38,26724.0,37.7072,37.7146,37.6852,37.6926,26724.0
2017-04-04 15:10:00,51.38,51.42,51.38,51.39,36796.0,37.6926,37.7219,37.6926,37.6999,36796.0
2017-04-04 15:15:00,51.39,51.39,51.35,51.35,76111.0,37.6999,37.6999,37.6706,37.6706,76111.0
2017-04-04 15:20:00,51.35,51.38,51.33,51.37,55735.0,37.6706,37.6926,37.6559,37.6852,55735.0
2017-04-04 15:25:00,51.37,51.4,51.37,51.38,46316.0,37.6852,37.7072,37.6852,37.6926,46316.0
2017-04-04 15:30:00,51.39,51.45,51.39,51.43,74614.0,37.6999,37.7439,37.6999,37.7292,74614.0
2017-04-04 15:35:00,51.43,51.44,51.4,51.43,72189.0,37.7292,37.7366,37.7072,37.7292,72189.0
2017-04-04 15:40:00,51.43,51.44,51.4,51.41,63741.0,37.7292,37.7366,37.7072,37.7146,63741.0
2017-04-04 15:45:00,51.42,51.45,51.41,51.45,72391.0,37.7219,37.7439,37.7146,37.7439,72391.0
2017-04-04 15:50:00,51.45,51.46,51.42,51.44,128449.0,37.7439,37.7513,37.7219,37.7366,128449.0
2017-04-04 15:55:00,51.43,51.47,51.42,51.46,265819.0,37.7292,37.7586,37.7219,37.7513,265819.0
2017-04-05 09:30:00,51.91,52.04,51.78,51.87,177699.0,38.0814,38.1767,37.986,38.052,177699.0
2017-04-05 09:35:00,51.88,51.88,51.77,51.84,72625.0,38.0594,38.0594,37.9787,38.03,72625.0
2017-04-05 09:40:00,51.84,51.86,51.72,51.76,117991.0,38.03,38.0447,37.942,37.9713,117991.0
2017-04-05 09:45:00,51.76,51.87,51.76,51.85,47656.0,37.9713,38.052,37.9713,38.0374,47656.0
2017-04-05 09:50:00,51.86,51.94,51.85,51.94,40457.0,38.0447,38.1034,38.0374,38.1034,40457.0
2017-04-05 09:55:00,51.94,52.0,51.92,51.93,100901.0,38.1034,38.1474,38.0887,38.096,100901.0
2017-04-05 10:00:00,51.92,52.04,51.88,51.99,142111.0,38.0887,38.1767,38.0594,38.1401,142111.0
2017-04-05 10:05:00,52.0,52.02,51.94,51.98,64268.0,38.1474,38.1621,38.1034,38.1327,64268.0
2017-04-05 10:10:00,51.99,51.99,51.91,51.94,36733.0,38.1401,38.1401,38.0814,38.1034,36733.0
2017-04-05 10:15:00,51.94,51.98,51.9,51.91,42188.0,38.1034,38.1327,38.074,38.0814,42188.0
2017-04-05 10:20:00,51.91,51.94,51.85,51.86,50719.0,38.0814,38.1034,38.0374,38.0447,50719.0
2017-04-05 10:25:00,51.86,51.87,51.81,51.85,39669.0,38.0447,38.052,38.008,38.0374,39669.0
2017-04-05 10:30:00,51.84,51.84,51.72,51.78,93200.0,38.03,38.03,37.942,37.986,93200.0
2017-04-05 10:35:00,51.77,51.78,51.69,51.73,25970.0,37.9787,37.986,37.92,37.9493,25970.0
2017-04-05 10:40:00,51.73,51.78,51.72,51.74,90811.0,37.9493,37.986,37.942,37.9567,90811.0
2017-04-05 10:45:00,51.74,51.77,51.64,51.64,82937.0,37.9567,37.9787,37.8833,37.8833,82937.0
2017-04-05 10:50:00,51.64,51.68,51.6,51.66,39589.0,37.8833,37.9126,37.854,37.898,39589.0
2017-04-05 10:55:00,51.66,51.76,51.65,51.76,32109.0,37.898,37.9713,37.8906,37.9713,32109.0
2017-04-05 11:00:00,51.75,51.77,51.64,51.64,42295.0,37.964,37.9787,37.8833,37.8833,42295.0
2017-04-05 11:05:00,51.63,51.63,51.46,51.48,64052.0,37.876,37.876,37.7513,37.7659,64052.0
2017-04-05 11:10:00,51.48,51.56,51.46,51.54,32834.0,37.7659,37.8246,37.7513,37.8099,32834.0
2017-04-05 11:15:00,51.53,51.54,51.4,51.44,38320.0,37.8026,37.8099,37.7072,37.7366,38320.0
2017-04-05 11:20:00,51.44,51.48,51.39,51.41,39649.0,37.7366,37.7659,37.6999,37.7146,39649.0
2017-04-05 11:25:00,51.41,51.43,51.35,51.37,40737.0,37.7146,37.7292,37.6706,37.6852,40737.0
2017-04-05 11:30:00,51.37,51.51,51.35,51.48,47048.0,37.6852,37.7879,37.6706,37.7659,47048.0
2017-04-05 11:35:00,51.49,51.61,51.49,51.59,30687.0,37.7733,37.8613,37.7733,37.8466,30687.0
2017-04-05 11:40:00,51.6,51.68,51.6,51.68,46564.0,37.854,37.9126,37.854,37.9126,46564.0
2017-04-05 11:45:00,51.68,51.7,51.61,51.62,31487.0,37.9126,37.9273,37.8613,37.8686,31487.0
2017-04-05 11:50:00,51.62,51.67,51.61,51.66,56024.0,37.8686,37.9053,37.8613,37.898,56024.0
2017-04-05 11:55:00,51.67,51.69,51.6,51.6,29062.0,37.9053,37.92,37.854,37.854,29062.0
2017-04-05 12:00:00,51.6,51.62,51.56,51.62,22678.0,37.854,37.8686,37.8246,37.8686,22678.0
2017-04-05 12:05:00,51.62,51.67,51.61,51.64,54888.0,37.8686,37.9053,37.8613,37.8833,54888.0
2017-04-05 12:10:00,51.63,51.66,51.62,51.63,11111.0,37.876,37.898,37.8686,37.876,11111.0
2017-04-05 12:15:00,51.63,51.64,51.59,51.61,13927.0,37.876,37.8833,37.8466,37.8613,13927.0
2017-04-05 12:20:00,51.61,51.67,51.6,51.66,30571.0,37.8613,37.9053,37.854,37.898,30571.0
2017-04-05 12:25:00,51.66,51.66,51.62,51.64,34018.0,37.898,37.898,37.8686,37.8833,34018.0
2017-04-05 12:30:00,51.64,51.68,51.63,51.68,19269.0,37.8833,37.9126,37.876,37.9126,19269.0
2017-04-05 12:35:00,51.67,51.69,51.66,51.66,16332.0,37.9053,37.92,37.898,37.898,16332.0
2017-04-05 12:40:00,51.66,51.78,51.66,51.77,43018.0,37.898,37.986,37.898,37.9787,43018.0
2017-04-05 12:45:00,51.77,51.78,51.75,51.76,49669.0,37.9787,37.986,37.964,37.9713,49669.0
2017-04-05 12:50:00,51.76,51.78,51.74,51.76,38313.0,37.9713,37.986,37.9567,37.9713,38313.0
2017-04-05 12:55:00,51.76,51.77,51.73,51.75,33351.0,37.9713,37.9787,37.9493,37.964,33351.0
2017-04-05 13:00:00,51.75,51.81,51.75,51.8,34319.0,37.964,38.008,37.964,38.0007,34319.0
2017-04-05 13:05:00,51.8,51.83,51.79,51.81,34078.0,38.0007,38.0227,37.9933,38.008,34078.0
2017-04-05 13:10:00,51.8,51.81,51.76,51.77,17280.0,38.0007,38.008,37.9713,37.9787,17280.0
2017-04-05 13:15:00,51.77,51.78,51.72,51.72,17774.0,37.9787,37.986,37.942,37.942,17774.0
2017-04-05 13:20:00,51.72,51.74,51.69,51.73,25388.0,37.942,37.9567,37.92,37.9493,25388.0
2017-04-05 13:25:00,51.73,51.76,51.72,51.76,24578.0,37.9493,37.9713,37.942,37.9713,24578.0
2017-04-05 13:30:00,51.76,51.78,51.75,51.77,31709.0,37.9713,37.986,37.964,37.9787,31709.0
2017-04-05 13:35:00,51.78,51.8,51.75,51.76,19556.0,37.986,38.0007,37.964,37.9713,19556.0
2017-04-05 13:40:00,51.75,51.75,51.68,51.71,24221.0,37.964,37.964,37.9126,37.9347,24221.0
2017-04-05 13:45:00,51.71,51.76,51.71,51.75,20815.0,37.9347,37.9713,37.9347,37.964,20815.0
2017-04-05 13:50:00,51.75,51.77,51.72,51.73,26502.0,37.964,37.9787,37.942,37.9493,26502.0
2017-04-05 13:55:00,51.73,51.79,51.72,51.78,42946.0,37.9493,37.9933,37.942,37.986,42946.0
2017-04-05 14:00:00,51.77,51.88,51.71,51.81,112526.0,37.9787,38.0594,37.9347,38.008,112526.0
2017-04-05 14:05:00,51.82,51.9,51.78,51.78,69018.0,38.0154,38.074,37.986,37.986,69018.0
2017-04-05 14:10:00,51.77,51.81,51.7,51.71,67105.0,37.9787,38.008,37.9273,37.9347,67105.0
2017-04-05 14:15:00,51.71,51.78,51.69,51.76,33180.0,37.9347,37.986,37.92,37.9713,33180.0
2017-04-05 14:20:00,51.76,51.76,51.65,51.65,28928.0,37.9713,37.9713,37.8906,37.8906,28928.0
2017-04-05 14:25:00,51.66,51.74,51.65,51.71,35974.0,37.898,37.9567,37.8906,37.9347,35974.0
2017-04-05 14:30:00,51.71,51.72,51.6,51.61,57788.0,37.9347,37.942,37.854,37.8613,57788.0
2017-04-05 14:35:00,51.6,51.63,51.53,51.54,52547.0,37.854,37.876,37.8026,37.8099,52547.0
2017-04-05 14:40:00,51.54,51.57,51.49,51.57,44445.0,37.8099,37.832,37.7733,37.832,44445.0
2017-04-05 14:45:00,51.57,51.57,51.47,51.51,40970.0,37.832,37.832,37.7586,37.7879,40970.0
2017-04-05 14:50:00,51.52,51.53,51.4,51.45,59954.0,37.7953,37.8026,37.7072,37.7439,59954.0
2017-04-05 14:55:00,51.46,51.49,51.4,51.41,44227.0,37.7513,37.7733,37.7072,37.7146,44227.0
2017-04-05 15:00:00,51.4,51.48,51.39,51.42,74485.0,37.7072,37.7659,37.6999,37.7219,74485.0
2017-04-05 15:05:00,51.42,51.43,51.37,51.39,48609.0,37.7219,37.7292,37.6852,37.6999,48609.0
2017-04-05 15:10:00,51.39,51.39,51.28,51.3,77429.0,37.6999,37.6999,37.6192,37.6339,77429.0
2017-04-05 15:15:00,51.31,51.33,51.25,51.28,96735.0,37.6412,37.6559,37.5972,37.6192,96735.0
2017-04-05 15:20:00,51.28,51.28,51.08,51.12,171599.0,37.6192,37.6192,37.4725,37.5018,171599.0
2017-04-05 15:25:00,51.12,51.12,51.03,51.11,187405.0,37.5018,37.5018,37.4358,37.4945,187405.0
2017-04-05 15:30:00,51.11,51.11,50.96,51.02,161288.0,37.4945,37.4945,37.3845,37.4285,161288.0
2017-04-05 15:35:00,51.02,51.13,51.01,51.1,115025.0,37.4285,37.5092,37.4211,37.4872,115025.0
2017-04-05 15:40:00,51.11,51.11,51.05,51.07,99878.0,37.4945,37.4945,37.4505,37.4652,99878.0
2017-04-05 15:45:00,51.07,51.11,50.98,51.0,203039.0,37.4652,37.4945,37.3991,37.4138,203039.0
2017-04-05 15:50:00,50.99,51.16,50.99,51.15,335760.0,37.4065,37.5312,37.4065,37.5238,335760.0
2017-04-05 15:55:00,51.14,51.15,51.01,51.03,522053.0,37.5165,37.5238,37.4211,37.4358,522053.0
2017-04-06 09:30:00,51.02,51.02,50.74,50.76,180169.0,37.4285,37.4285,37.2231,37.2377,180169.0
2017-04-06 09:35:00,50.76,51.01,50.73,51.01,106442.0,37.2377,37.4211,37.2157,37.4211,106442.0
2017-04-06 09:40:00,51.01,51.03,50.94,50.94,91124.0,37.4211,37.4358,37.3698,37.3698,91124.0
2017-04-06 09:45:00,50.95,50.96,50.78,50.86,122294.0,37.3771,37.3845,37.2524,37.3111,122294.0
2017-04-06 09:50:00,50.87,51.06,50.86,51.06,93758.0,37.3184,37.4578,37.3111,37.4578,93758.0
2017-04-06 09:55:00,51.06,51.13,51.04,51.09,41874.0,37.4578,37.5092,37.4431,37.4798,41874.0
2017-04-06 10:00:00,51.1,51.11,50.99,51.05,49854.0,37.4872,37.4945,37.4065,37.4505,49854.0
2017-04-06 10:05:00,51.04,51.13,51.04,51.11,58108.0,37.4431,37.5092,37.4431,37.4945,58108.0
2017-04-06 10:10:00,51.11,51.21,51.08,51.11,77314.0,37.4945,37.5679,37.4725,37.4945,77314.0
2017-04-06 10:15:00,51.11,51.21,51.09,51.11,78567.0,37.4945,37.5679,37.4798,37.4945,78567.0
2017-04-06 10:20:00,51.11,51.2,51.11,51.14,61345.0,37.4945,37.5605,37.4945,37.5165,61345.0
2017-04-06 10:25:00,51.15,51.22,51.12,51.19,33696.0,37.5238,37.5752,37.5018,37.5532,33696.0
2017-04-06 10:30:00,51.19,51.28,51.19,51.22,51555.0,37.5532,37.6192,37.5532,37.5752,51555.0
2017-04-06 10:35:00,51.23,51.32,51.22,51.26,33975.0,37.5825,37.6486,37.5752,37.6045,33975.0
2017-04-06 10:40:00,51.27,51.27,51.12,51.15,77467.0,37.6119,37.6119,37.5018,37.5238,77467.0
2017-04-06 10:45:00,51.15,51.21,51.14,51.16,46993.0,37.5238,37.5679,37.5165,37.5312,46993.0
2017-04-06 10:50:00,51.17,51.22,51.15,51.16,31285.0,37.5385,37.5752,37.5238,37.5312,31285.0
2017-04-06 10:55:00,51.16,51.25,51.15,51.16,26155.0,37.5312,37.5972,37.5238,37.5312,26155.0
2017-04-06 11:00:00,51.18,51.25,51.18,51.18,37908.0,37.5458,37.5972,37.5458,37.5458,37908.0
2017-04-06 11:05:00,51.18,51.24,51.17,51.22,120339.0,37.5458,37.5899,37.5385,37.5752,120339.0
2017-04-06 11:10:00,51.23,51.31,51.22,51.27,83242.0,37.5825,37.6412,37.5752,37.6119,83242.0
2017-04-06 11:15:00,51.28,51.33,51.26,51.33,36534.0,37.6192,37.6559,37.6045,37.6559,36534.0
2017-04-06 11:20:00,51.32,51.47,51.32,51.47,66551.0,37.6486,37.7586,37.6486,37.7586,66551.0
2017-04-06 11:25:00,51.46,51.51,51.45,51.47,71287.0,37.7513,37.7879,37.7439,37.7586,71287.0
2017-04-06 11:30:00,51.47,51.48,51.38,51.39,36127.0,37.7586,37.7659,37.6926,37.6999,36127.0
2017-04-06 11:35:00,51.39,51.43,51.31,51.35,174888.0,37.6999,37.7292,37.6412,37.6706,174888.0
2017-04-06 11:40:00,51.36,51.38,51.31,51.32,35161.0,37.6779,37.6926,37.6412,37.6486,35161.0
2017-04-06 11:45:00,51.32,51.35,51.31,51.34,49340.0,37.6486,37.6706,37.6412,37.6632,49340.0
2017-04-06 11:50:00,51.33,51.34,51.3,51.33,30059.0,37.6559,37.6632,37.6339,37.6559,30059.0
2017-04-06 11:55:00,51.33,51.36,51.27,51.28,28507.0,37.6559,37.6779,37.6119,37.6192,28507.0
2017-04-06 12:00:00,51.28,51.34,51.27,51.34,26692.0,37.6192,37.6632,37.6119,37.6632,26692.0
2017-04-06 12:05:00,51.33,51.36,51.28,51.29,36470.0,37.6559,37.6779,37.6192,37.6265,36470.0
2017-04-06 12:10:00,51.29,51.31,51.28,51.29,13226.0,37.6265,37.6412,37.6192,37.6265,13226.0
2017-04-06 12:15:00,51.29,51.31,51.26,51.31,14173.0,37.6265,37.6412,37.6045,37.6412,14173.0
2017-04-06 12:20:00,51.3,51.31,51.26,51.27,31281.0,37.6339,37.6412,37.6045,37.6119,31281.0
2017-04-06 12:25:00,51.26,51.27,51.25,51.27,10530.0,37.6045,37.6119,37.5972,37.6119,10530.0
2017-04-06 12:30:00,51.27,51.3,51.26,51.27,20904.0,37.6119,37.6339,37.6045,37.6119,20904.0
2017-04-06 12:35:00,51.28,51.28,51.18,51.22,90430.0,37.6192,37.6192,37.5458,37.5752,90430.0
2017-04-06 12:40:00,51.21,51.23,51.15,51.17,25084.0,37.5679,37.5825,37.5238,37.5385,25084.0
2017-04-06 12:45:00,51.17,51.23,51.15,51.22,26819.0,37.5385,37.5825,37.5238,37.5752,26819.0
2017-04-06 12:50:00,51.21,51.25,51.21,51.24,16830.0,37.5679,37.5972,37.5679,37.5899,16830.0
2017-04-06 12:55:00,51.23,51.29,51.23,51.28,38174.0,37.5825,37.6265,37.5825,37.6192,38174.0
2017-04-06 13:00:00,51.28,51.32,51.26,51.32,21104.0,37.6192,37.6486,37.6045,37.6486,21104.0
2017-04-06 13:05:00,51.32,51.36,51.28,51.35,36214.0,37.6486,37.6779,37.6192,37.6706,36214.0
2017-04-06 13:10:00,51.34,51.39,51.32,51.39,24685.0,37.6632,37.6999,37.6486,37.6999,24685.0
2017-04-06 13:15:00,51.39,51.48,51.39,51.47,34797.0,37.6999,37.7659,37.6999,37.7586,34797.0
2017-04-06 13:20:00,51.48,51.48,51.41,51.43,61003.0,37.7659,37.7659,37.7146,37.7292,61003.0
2017-04-06 13:25:00,51.43,51.48,51.43,51.46,33857.0,37.7292,37.7659,37.7292,37.7513,33857.0
2017-04-06 13:30:00,51.46,51.48,51.4,51.43,192174.0,37.7513,37.7659,37.7072,37.7292,192174.0
2017-04-06 13:35:00,51.43,51.44,51.37,51.39,51670.0,37.7292,37.7366,37.6852,37.6999,51670.0
2017-04-06 13:40:00,51.4,51.43,51.38,51.4,31886.0,37.7072,37.7292,37.6926,37.7072,31886.0
2017-04-06 13:45:00,51.4,51.42,51.38,51.4,15026.0,37.7072,37.7219,37.6926,37.7072,15026.0
2017-04-06 13:50:00,51.4,51.44,51.4,51.42,23504.0,37.7072,37.7366,37.7072,37.7219,23504.0
2017-04-06 13:55:00,51.42,51.42,51.36,51.4,121031.0,37.7219,37.7219,37.6779,37.7072,121031.0
2017-04-06 14:00:00,51.4,51.44,51.4,51.4,34757.0,37.7072,37.7366,37.7072,37.7072,34757.0
2017-04-06 14:05:00,51.4,51.41,51.36,51.39,61855.0,37.7072,37.7146,37.6779,37.6999,61855.0
2017-04-06 14:10:00,51.39,51.39,51.35,51.36,24360.0,37.6999,37.6999,37.6706,37.6779,24360.0
2017-04-06 14:15:00,51.36,51.4,51.35,51.38,24270.0,37.6779,37.7072,37.6706,37.6926,24270.0
2017-04-06 14:20:00,51.39,51.39,51.35,51.36,30203.0,37.6999,37.6999,37.6706,37.6779,30203.0
2017-04-06 14:25:00,51.35,51.36,51.25,51.26,52085.0,37.6706,37.6779,37.5972,37.6045,52085.0
2017-04-06 14:30:00,51.26,51.29,51.26,51.29,18654.0,37.6045,37.6265,37.6045,37.6265,18654.0
2017-04-06 14:35:00,51.28,51.34,51.27,51.3,32398.0,37.6192,37.6632,37.6119,37.6339,32398.0
2017-04-06 14:40:00,51.3,51.35,51.27,51.35,34405.0,37.6339,37.6706,37.6119,37.6706,34405.0
2017-04-06 14:45:00,51.35,51.37,51.24,51.26,54912.0,37.6706,37.6852,37.5899,37.6045,54912.0
2017-04-06 14:50:00,51.27,51.27,51.2,51.25,56099.0,37.6119,37.6119,37.5605,37.5972,56099.0
2017-04-06 14:55:00,51.24,51.24,51.15,51.16,111081.0,37.5899,37.5899,37.5238,37.5312,111081.0
2017-04-06 15:00:00,51.16,51.23,51.15,51.21,37415.0,37.5312,37.5825,37.5238,37.5679,37415.0
2017-04-06 15:05:00,51.2,51.24,51.16,51.22,37781.0,37.5605,37.5899,37.5312,37.5752,37781.0
2017-04-06 15:10:00,51.23,51.27,51.22,51.27,32592.0,37.5825,37.6119,37.5752,37.6119,32592.0
2017-04-06 15:15:00,51.26,51.32,51.25,51.32,55171.0,37.6045,37.6486,37.5972,37.6486,55171.0
2017-04-06 15:20:00,51.32,51.33,51.26,51.27,44743.0,37.6486,37.6559,37.6045,37.6119,44743.0
2017-04-06 15:25:00,51.28,51.34,51.27,51.3,44426.0,37.6192,37.6632,37.6119,37.6339,44426.0
2017-04-06 15:30:00,51.3,51.3,51.22,51.27,89432.0,37.6339,37.6339,37.5752,37.6119,89432.0
2017-04-06 15:35:00,51.26,51.35,51.25,51.34,73521.0,37.6045,37.6706,37.5972,37.6632,73521.0
2017-04-06 15:40:00,51.34,51.35,51.3,51.33,73115.0,37.6632,37.6706,37.6339,37.6559,73115.0
2017-04-06 15:45:00,51.32,51.35,51.3,51.33,134785.0,37.6486,37.6706,37.6339,37.6559,134785.0
2017-04-06 15:50:00,51.32,51.38,51.32,51.33,171744.0,37.6486,37.6926,37.6486,37.6559,171744.0
2017-04-06 15:55:00,51.33,51.41,51.3,51.36,366600.0,37.6559,37.7146,37.6339,37.6779,366600.0
2017-04-07 09:30:00,51.08,51.16,50.93,51.04,165198.0,37.4725,37.5312,37.3624,37.4431,165198.0
2017-04-07 09:35:00,51.03,51.23,51.03,51.17,213635.0,37.4358,37.5825,37.4358,37.5385,213635.0
2017-04-07 09:40:00,51.17,51.22,51.07,51.1,101317.0,37.5385,37.5752,37.4652,37.4872,101317.0
2017-04-07 09:45:00,51.1,51.11,51.02,51.03,84845.0,37.4872,37.4945,37.4285,37.4358,84845.0
2017-04-07 09:50:00,51.02,51.07,50.92,50.92,77560.0,37.4285,37.4652,37.3551,37.3551,77560.0
2017-04-07 09:55:00,50.93,50.98,50.88,50.93,54252.0,37.3624,37.3991,37.3258,37.3624,54252.0
2017-04-07 10:00:00,50.92,51.01,50.89,50.98,75556.0,37.3551,37.4211,37.3331,37.3991,75556.0
2017-04-07 10:05:00,50.99,51.02,50.96,51.0,40192.0,37.4065,37.4285,37.3845,37.4138,40192.0
2017-04-07 10:10:00,51.01,51.06,50.99,51.01,51893.0,37.4211,37.4578,37.4065,37.4211,51893.0
2017-04-07 10:15:00,51.02,51.07,50.98,51.03,51831.0,37.4285,37.4652,37.3991,37.4358,51831.0
2017-04-07 10:20:00,51.04,51.12,51.02,51.1,51891.0,37.4431,37.5018,37.4285,37.4872,51891.0
2017-04-07 10:25:00,51.1,51.15,51.07,51.08,73099.0,37.4872,37.5238,37.4652,37.4725,73099.0
2017-04-07 10:30:00,51.08,51.12,51.02,51.12,77545.0,37.4725,37.5018,37.4285,37.5018,77545.0
2017-04-07 10:35:00,51.12,51.17,51.08,51.16,53040.0,37.5018,37.5385,37.4725,37.5312,53040.0
2017-04-07 10:40:00,51.16,51.16,51.07,51.07,49338.0,37.5312,37.5312,37.4652,37.4652,49338.0
2017-04-07 10:45:00,51.07,51.07,50.95,50.97,150438.0,37.4652,37.4652,37.3771,37.3918,150438.0
2017-04-07 10:50:00,50.96,50.98,50.92,50.96,69763.0,37.3845,37.3991,37.3551,37.3845,69763.0
2017-04-07 10:55:00,50.97,50.99,50.94,50.96,34481.0,37.3918,37.4065,37.3698,37.3845,34481.0
2017-04-07 11:00:00,50.96,51.02,50.95,50.97,57759.0,37.3845,37.4285,37.3771,37.3918,57759.0
2017-04-07 11:05:00,50.97,50.98,50.91,50.91,72948.0,37.3918,37.3991,37.3478,37.3478,72948.0
2017-04-07 11:10:00,50.9,50.94,50.87,50.91,57975.0,37.3404,37.3698,37.3184,37.3478,57975.0
2017-04-07 11:15:00,50.91,50.99,50.88,50.95,56166.0,37.3478,37.4065,37.3258,37.3771,56166.0
2017-04-07 11:20:00,50.95,51.05,50.94,51.04,75940.0,37.3771,37.4505,37.3698,37.4431,75940.0
2017-04-07 11:25:00,51.03,51.09,51.0,51.01,68608.0,37.4358,37.4798,37.4138,37.4211,68608.0
2017-04-07 11:30:00,51.01,51.05,50.96,50.98,73950.0,37.4211,37.4505,37.3845,37.3991,73950.0
2017-04-07 11:35:00,50.98,51.0,50.92,50.95,40282.0,37.3991,37.4138,37.3551,37.3771,40282.0
2017-04-07 11:40:00,50.95,50.98,50.9,50.96,64379.0,37.3771,37.3991,37.3404,37.3845,64379.0
2017-04-07 11:45:00,50.96,51.04,50.96,51.04,74941.0,37.3845,37.4431,37.3845,37.4431,74941.0
2017-04-07 11:50:00,51.04,51.06,51.02,51.02,37650.0,37.4431,37.4578,37.4285,37.4285,37650.0
2017-04-07 11:55:00,51.02,51.03,51.01,51.03,31235.0,37.4285,37.4358,37.4211,37.4358,31235.0
2017-04-07 12:00:00,51.03,51.1,51.02,51.08,48455.0,37.4358,37.4872,37.4285,37.4725,48455.0
2017-04-07 12:05:00,51.08,51.09,51.07,51.08,13712.0,37.4725,37.4798,37.4652,37.4725,13712.0
2017-04-07 12:10:00,51.07,51.09,51.05,51.07,32644.0,37.4652,37.4798,37.4505,37.4652,32644.0
2017-04-07 12:15:00,51.07,51.12,51.07,51.1,43566.0,37.4652,37.5018,37.4652,37.4872,43566.0
2017-04-07 12:20:00,51.1,51.11,51.08,51.09,59672.0,37.4872,37.4945,37.4725,37.4798,59672.0
2017-04-07 12:25:00,51.09,51.14,51.09,51.11,65854.0,37.4798,37.5165,37.4798,37.4945,65854.0
2017-04-07 12:30:00,51.11,51.13,51.08,51.09,105429.0,37.4945,37.5092,37.4725,37.4798,105429.0
2017-04-07 12:35:00,51.08,51.09,51.01,51.02,49973.0,37.4725,37.4798,37.4211,37.4285,49973.0
2017-04-07 12:40:00,51.02,51.02,50.98,50.99,200012.0,37.4285,37.4285,37.3991,37.4065,200012.0
2017-04-07 12:45:00,50.99,51.02,50.96,51.0,161607.0,37.4065,37.4285,37.3845,37.4138,161607.0
2017-04-07 12:50:00,51.0,51.11,50.99,51.1,108945.0,37.4138,37.4945,37.4065,37.4872,108945.0
2017-04-07 12:55:00,51.11,51.15,51.09,51.14,86009.0,37.4945,37.5238,37.4798,37.5165,86009.0
2017-04-07 13:00:00,51.13,51.16,51.11,51.13,73659.0,37.5092,37.5312,37.4945,37.5092,73659.0
2017-04-07 13:05:00,51.13,51.14,51.09,51.11,114012.0,37.5092,37.5165,37.4798,37.4945,114012.0
2017-04-07 13:10:00,51.11,51.17,51.11,51.16,60663.0,37.4945,37.5385,37.4945,37.5312,60663.0
2017-04-07 13:15:00,51.16,51.22,51.16,51.18,55813.0,37.5312,37.5752,37.5312,37.5458,55813.0
2017-04-07 13:20:00,51.17,51.22,51.16,51.2,41260.0,37.5385,37.5752,37.5312,37.5605,41260.0
2017-04-07 13:25:00,51.2,51.23,51.18,51.22,80542.0,37.5605,37.5825,37.5458,37.5752,80542.0
2017-04-07 13:30:00,51.22,51.3,51.21,51.22,124116.0,37.5752,37.6339,37.5679,37.5752,124116.0
2017-04-07 13:35:00,51.22,51.23,51.17,51.21,47363.0,37.5752,37.5825,37.5385,37.5679,47363.0
2017-04-07 13:40:00,51.21,51.24,51.2,51.24,64324.0,37.5679,37.5899,37.5605,37.5899,64324.0
2017-04-07 13:45:00,51.23,51.26,51.21,51.25,84032.0,37.5825,37.6045,37.5679,37.5972,84032.0
2017-04-07 13:50:00,51.25,51.3,51.23,51.3,58452.0,37.5972,37.6339,37.5825,37.6339,58452.0
2017-04-07 13:55:00,51.3,51.32,51.26,51.27,37285.0,37.6339,37.6486,37.6045,37.6119,37285.0
2017-04-07 14:00:00,51.27,51.31,51.26,51.31,80246.0,37.6119,37.6412,37.6045,37.6412,80246.0
2017-04-07 14:05:00,51.31,51.35,51.31,51.33,26881.0,37.6412,37.6706,37.6412,37.6559,26881.0
2017-04-07 14:10:00,51.33,51.36,51.33,51.34,43992.0,37.6559,37.6779,37.6559,37.6632,43992.0
2017-04-07 14:15:00,51.34,51.35,51.27,51.3,29881.0,37.6632,37.6706,37.6119,37.6339,29881.0
2017-04-07 14:20:00,51.29,51.33,51.28,51.31,29892.0,37.6265,37.6559,37.6192,37.6412,29892.0
2017-04-07 14:25:00,51.3,51.32,51.28,51.3,18202.0,37.6339,37.6486,37.6192,37.6339,18202.0
2017-04-07 14:30:00,51.3,51.31,51.28,51.3,66162.0,37.6339,37.6412,37.6192,37.6339,66162.0
2017-04-07 14:35:00,51.3,51.31,51.28,51.3,73231.0,37.6339,37.6412,37.6192,37.6339,73231.0
2017-04-07 14:40:00,51.3,51.3,51.21,51.22,41891.0,37.6339,37.6339,37.5679,37.5752,41891.0
2017-04-07 14:45:00,51.23,51.26,51.23,51.24,28738.0,37.5825,37.6045,37.5825,37.5899,28738.0
2017-04-07 14:50:00,51.23,51.24,51.17,51.19,34313.0,37.5825,37.5899,37.5385,37.5532,34313.0
2017-04-07 14:55:00,51.19,51.19,51.12,51.13,26189.0,37.5532,37.5532,37.5018,37.5092,26189.0
2017-04-07 15:00:00,51.12,51.17,51.11,51.17,40148.0,37.5018,37.5385,37.4945,37.5385,40148.0
2017-04-07 15:05:00,51.17,51.19,51.13,51.15,41898.0,37.5385,37.5532,37.5092,37.5238,41898.0
2017-04-07 15:10:00,51.16,51.2,51.15,51.18,41791.0,37.5312,37.5605,37.5238,37.5458,41791.0
2017-04-07 15:15:00,51.18,51.2,51.15,51.2,37287.0,37.5458,37.5605,37.5238,37.5605,37287.0
2017-04-07 15:20:00,51.2,51.25,51.19,51.23,55926.0,37.5605,37.5972,37.5532,37.5825,55926.0
2017-04-07 15:25:00,51.23,51.23,51.17,51.17,51185.0,37.5825,37.5825,37.5385,37.5385,51185.0
2017-04-07 15:30:00,51.16,51.17,51.11,51.14,48485.0,37.5312,37.5385,37.4945,37.5165,48485.0
2017-04-07 15:35:00,51.14,51.19,51.12,51.16,81932.0,37.5165,37.5532,37.5018,37.5312,81932.0
2017-04-07 15:40:00,51.16,51.17,51.12,51.12,69389.0,37.5312,37.5385,37.5018,37.5018,69389.0
2017-04-07 15:45:00,51.12,51.16,51.11,51.13,124268.0,37.5018,37.5312,37.4945,37.5092,124268.0
2017-04-07 15:50:00,51.13,51.18,51.1,51.11,232964.0,37.5092,37.5458,37.4872,37.4945,232964.0
2017-04-07 15:55:00,51.1,51.15,51.1,51.14,337286.0,37.4872,37.5238,37.4872,37.5165,337286.0
2017-04-10 09:30:00,51.25,51.26,51.05,51.17,135220.0,37.5972,37.6045,37.4505,37.5385,135220.0
2017-04-10 09:35:00,51.16,51.26,51.11,51.26,93536.0,37.5312,37.6045,37.4945,37.6045,93536.0
2017-04-10 09:40:00,51.27,51.35,51.26,51.28,85004.0,37.6119,37.6706,37.6045,37.6192,85004.0
2017-04-10 09:45:00,51.29,51.4,51.28,51.39,43583.0,37.6265,37.7072,37.6192,37.6999,43583.0
2017-04-10 09:50:00,51.4,51.44,51.38,51.38,39164.0,37.7072,37.7366,37.6926,37.6926,39164.0
2017-04-10 09:55:00,51.38,51.4,51.33,51.35,40697.0,37.6926,37.7072,37.6559,37.6706,40697.0
2017-04-10 10:00:00,51.35,51.36,51.3,51.36,60081.0,37.6706,37.6779,37.6339,37.6779,60081.0
2017-04-10 10:05:00,51.36,51.42,51.35,51.39,53420.0,37.6779,37.7219,37.6706,37.6999,53420.0
2017-04-10 10:10:00,51.39,51.4,51.33,51.36,37701.0,37.6999,37.7072,37.6559,37.6779,37701.0
2017-04-10 10:15:00,51.36,51.37,51.3,51.35,34864.0,37.6779,37.6852,37.6339,37.6706,34864.0
2017-04-10 10:20:00,51.34,51.35,51.27,51.32,26708.0,37.6632,37.6706,37.6119,37.6486,26708.0
2017-04-10 10:25:00,51.31,51.32,51.29,51.31,26590.0,37.6412,37.6486,37.6265,37.6412,26590.0
2017-04-10 10:30:00,51.32,51.34,51.28,51.3,31498.0,37.6486,37.6632,37.6192,37.6339,31498.0
2017-04-10 10:35:00,51.31,51.31,51.23,51.23,31493.0,37.6412,37.6412,37.5825,37.5825,31493.0
2017-04-10 10:40:00,51.23,51.27,51.21,51.26,45285.0,37.5825,37.6119,37.5679,37.6045,45285.0
2017-04-10 10:45:00,51.26,51.29,51.25,51.26,67071.0,37.6045,37.6265,37.5972,37.6045,67071.0
2017-04-10 10:50:00,51.27,51.28,51.22,51.25,71681.0,37.6119,37.6192,37.5752,37.5972,71681.0
2017-04-10 10:55:00,51.24,51.26,51.17,51.18,57887.0,37.5899,37.6045,37.5385,37.5458,57887.0
2017-04-10 11:00:00,51.18,51.22,51.14,51.18,43939.0,37.5458,37.5752,37.5165,37.5458,43939.0
2017-04-10 11:05:00,51.18,51.18,51.12,51.17,46491.0,37.5458,37.5458,37.5018,37.5385,46491.0
2017-04-10 11:10:00,51.16,51.22,51.16,51.21,34112.0,37.5312,37.5752,37.5312,37.5679,34112.0
2017-04-10 11:15:00,51.21,51.23,51.17,51.19,23984.0,37.5679,37.5825,37.5385,37.5532,23984.0
2017-04-10 11:20:00,51.18,51.2,51.15,51.2,27556.0,37.5458,37.5605,37.5238,37.5605,27556.0
2017-04-10 11:25:00,51.2,51.2,51.13,51.14,35891.0,37.5605,37.5605,37.5092,37.5165,35891.0
2017-04-10 11:30:00,51.14,51.15,50.99,50.99,61147.0,37.5165,37.5238,37.4065,37.4065,61147.0
2017-04-10 11:35:00,50.99,51.02,50.95,50.98,68564.0,37.4065,37.4285,37.3771,37.3991,68564.0
2017-04-10 11:40:00,50.97,51.01,50.92,51.0,79207.0,37.3918,37.4211,37.3551,37.4138,79207.0
2017-04-10 11:45:00,51.0,51.02,50.97,51.01,27271.0,37.4138,37.4285,37.3918,37.4211,27271.0
2017-04-10 11:50:00,51.01,51.03,50.98,51.02,47043.0,37.4211,37.4358,37.3991,37.4285,47043.0
2017-04-10 11:55:00,51.02,51.02,50.98,50.98,31352.0,37.4285,37.4285,37.3991,37.3991,31352.0
2017-04-10 12:00:00,50.98,51.0,50.96,50.98,35492.0,37.3991,37.4138,37.3845,37.3991,35492.0
2017-04-10 12:05:00,50.98,51.0,50.94,50.95,38679.0,37.3991,37.4138,37.3698,37.3771,38679.0
2017-04-10 12:10:00,50.95,50.95,50.84,50.85,68182.0,37.3771,37.3771,37.2964,37.3038,68182.0
2017-04-10 12:15:00,50.85,50.9,50.85,50.88,25354.0,37.3038,37.3404,37.3038,37.3258,25354.0
2017-04-10 12:20:00,50.88,50.89,50.84,50.86,20008.0,37.3258,37.3331,37.2964,37.3111,20008.0
2017-04-10 12:25:00,50.85,50.92,50.84,50.91,26895.0,37.3038,37.3551,37.2964,37.3478,26895.0
2017-04-10 12:30:00,50.91,50.97,50.89,50.96,35662.0,37.3478,37.3918,37.3331,37.3845,35662.0
2017-04-10 12:35:00,50.95,50.99,50.94,50.98,24146.0,37.3771,37.4065,37.3698,37.3991,24146.0
2017-04-10 12:40:00,50.98,51.06,50.98,51.05,60937.0,37.3991,37.4578,37.3991,37.4505,60937.0
2017-04-10 12:45:00,51.04,51.1,51.02,51.1,46843.0,37.4431,37.4872,37.4285,37.4872,46843.0
2017-04-10 12:50:00,51.1,51.15,51.09,51.14,29006.0,37.4872,37.5238,37.4798,37.5165,29006.0
2017-04-10 12:55:00,51.14,51.16,51.12,51.12,29576.0,37.5165,37.5312,37.5018,37.5018,29576.0
2017-04-10 13:00:00,51.12,51.13,51.08,51.11,41377.0,37.5018,37.5092,37.4725,37.4945,41377.0
2017-04-10 13:05:00,51.11,51.16,51.11,51.13,28602.0,37.4945,37.5312,37.4945,37.5092,28602.0
2017-04-10 13:10:00,51.12,51.15,51.1,51.14,12564.0,37.5018,37.5238,37.4872,37.5165,12564.0
2017-04-10 13:15:00,51.13,51.14,51.1,51.11,14675.0,37.5092,37.5165,37.4872,37.4945,14675.0
2017-04-10 13:20:00,51.11,51.14,51.1,51.13,50359.0,37.4945,37.5165,37.4872,37.5092,50359.0
2017-04-10 13:25:00,51.13,51.13,51.07,51.08,44221.0,37.5092,37.5092,37.4652,37.4725,44221.0
2017-04-10 13:30:00,51.08,51.12,51.06,51.1,96783.0,37.4725,37.5018,37.4578,37.4872,96783.0
2017-04-10 13:35:00,51.1,51.17,51.1,51.15,58181.0,37.4872,37.5385,37.4872,37.5238,58181.0
2017-04-10 13:40:00,51.14,51.16,51.12,51.14,15007.0,37.5165,37.5312,37.5018,37.5165,15007.0
2017-04-10 13:45:00,51.14,51.14,51.11,51.13,12307.0,37.5165,37.5165,37.4945,37.5092,12307.0
2017-04-10 13:50:00,51.13,51.13,51.1,51.12,18021.0,37.5092,37.5092,37.4872,37.5018,18021.0
2017-04-10 13:55:00,51.12,51.15,51.11,51.14,21804.0,37.5018,37.5238,37.4945,37.5165,21804.0
2017-04-10 14:00:00,51.14,51.14,51.01,51.02,27999.0,37.5165,37.5165,37.4211,37.4285,27999.0
2017-04-10 14:05:00,51.02,51.07,51.02,51.04,25927.0,37.4285,37.4652,37.4285,37.4431,25927.0
2017-04-10 14:10:00,51.05,51.09,51.03,51.08,39139.0,37.4505,37.4798,37.4358,37.4725,39139.0
2017-04-10 14:15:00,51.07,51.09,51.05,51.05,19085.0,37.4652,37.4798,37.4505,37.4505,19085.0
2017-04-10 14:20:00,51.06,51.09,51.05,51.07,39363.0,37.4578,37.4798,37.4505,37.4652,39363.0
2017-04-10 14:25:00,51.07,51.07,51.0,51.02,36462.0,37.4652,37.4652,37.4138,37.4285,36462.0
2017-04-10 14:30:00,51.01,51.05,51.01,51.03,21747.0,37.4211,37.4505,37.4211,37.4358,21747.0
2017-04-10 14:35:00,51.02,51.03,50.99,51.01,32770.0,37.4285,37.4358,37.4065,37.4211,32770.0
2017-04-10 14:40:00,51.01,51.05,50.98,51.04,57345.0,37.4211,37.4505,37.3991,37.4431,57345.0
2017-04-10 14:45:00,51.05,51.07,51.03,51.05,220946.0,37.4505,37.4652,37.4358,37.4505,220946.0
2017-04-10 14:50:00,51.04,51.04,51.01,51.03,63906.0,37.4431,37.4431,37.4211,37.4358,63906.0
2017-04-10 14:55:00,51.03,51.03,50.99,51.0,47949.0,37.4358,37.4358,37.4065,37.4138,47949.0
2017-04-10 15:00:00,50.99,51.0,50.97,50.98,106825.0,37.4065,37.4138,37.3918,37.3991,106825.0
2017-04-10 15:05:00,50.98,51.03,50.98,50.98,161583.0,37.3991,37.4358,37.3991,37.3991,161583.0
2017-04-10 15:10:00,50.98,51.02,50.98,51.01,32294.0,37.3991,37.4285,37.3991,37.4211,32294.0
2017-04-10 15:15:00,51.01,51.02,50.97,50.97,75385.0,37.4211,37.4285,37.3918,37.3918,75385.0
2017-04-10 15:20:00,50.98,50.99,50.9,50.92,168309.0,37.3991,37.4065,37.3404,37.3551,168309.0
2017-04-10 15:25:00,50.91,50.93,50.9,50.9,64208.0,37.3478,37.3624,37.3404,37.3404,64208.0
2017-04-10 15:30:00,50.9,50.91,50.82,50.83,277785.0,37.3404,37.3478,37.2817,37.2891,277785.0
2017-04-10 15:35:00,50.83,50.84,50.82,50.83,177844.0,37.2891,37.2964,37.2817,37.2891,177844.0
2017-04-10 15:40:00,50.82,50.87,50.81,50.81,208226.0,37.2817,37.3184,37.2744,37.2744,208226.0
2017-04-10 15:45:00,50.8,50.81,50.76,50.76,154982.0,37.2671,37.2744,37.2377,37.2377,154982.0
2017-04-10 15:50:00,50.76,50.79,50.75,50.76,229561.0,37.2377,37.2597,37.2304,37.2377,229561.0
2017-04-10 15:55:00,50.76,50.8,50.73,50.78,538381.0,37.2377,37.2671,37.2157,37.2524,538381.0
2017-04-11 09:30:00,50.65,50.75,50.47,50.66,287283.0,37.157,37.2304,37.025,37.1644,287283.0
2017-04-11 09:35:00,50.66,50.73,50.63,50.67,178461.0,37.1644,37.2157,37.1424,37.1717,178461.0
2017-04-11 09:40:00,50.67,50.71,50.58,50.65,218812.0,37.1717,37.2011,37.1057,37.157,218812.0
2017-04-11 09:45:00,50.65,50.7,50.64,50.66,114967.0,37.157,37.1937,37.1497,37.1644,114967.0
2017-04-11 09:50:00,50.66,50.7,50.61,50.69,143672.0,37.1644,37.1937,37.1277,37.1864,143672.0
2017-04-11 09:55:00,50.68,50.77,50.68,50.77,102952.0,37.179,37.2451,37.179,37.2451,102952.0
2017-04-11 10:00:00,50.77,50.9,50.75,50.89,133340.0,37.2451,37.3404,37.2304,37.3331,133340.0
2017-04-11 10:05:00,50.9,50.91,50.79,50.8,87000.0,37.3404,37.3478,37.2597,37.2671,87000.0
2017-04-11 10:10:00,50.8,50.84,50.75,50.77,82877.0,37.2671,37.2964,37.2304,37.2451,82877.0
2017-04-11 10:15:00,50.76,50.77,50.68,50.77,91186.0,37.2377,37.2451,37.179,37.2451,91186.0
2017-04-11 10:20:00,50.77,50.78,50.65,50.68,105603.0,37.2451,37.2524,37.157,37.179,105603.0
2017-04-11 10:25:00,50.67,50.68,50.63,50.63,145700.0,37.1717,37.179,37.1424,37.1424,145700.0
2017-04-11 10:30:00,50.63,50.63,50.45,50.48,119767.0,37.1424,37.1424,37.0103,37.0323,119767.0
2017-04-11 10:35:00,50.47,50.54,50.44,50.53,66739.0,37.025,37.0763,37.003,37.069,66739.0
2017-04-11 10:40:00,50.53,50.53,50.39,50.5,80290.0,37.069,37.069,36.9663,37.047,80290.0
2017-04-11 10:45:00,50.5,50.5,50.44,50.44,37220.0,37.047,37.047,37.003,37.003,37220.0
2017-04-11 10:50:00,50.44,50.46,50.35,50.4,105753.0,37.003,37.0177,36.937,36.9736,105753.0
2017-04-11 10:55:00,50.41,50.44,50.38,50.44,79016.0,36.981,37.003,36.959,37.003,79016.0
2017-04-11 11:00:00,50.43,50.53,50.38,50.53,66187.0,36.9956,37.069,36.959,37.069,66187.0
2017-04-11 11:05:00,50.51,50.56,50.49,50.49,49560.0,37.0543,37.091,37.0397,37.0397,49560.0
2017-04-11 11:10:00,50.48,50.51,50.43,50.43,38607.0,37.0323,37.0543,36.9956,36.9956,38607.0
2017-04-11 11:15:00,50.42,50.47,50.36,50.45,55067.0,36.9883,37.025,36.9443,37.0103,55067.0
2017-04-11 11:20:00,50.44,50.59,50.43,50.54,85198.0,37.003,37.113,36.9956,37.0763,85198.0
2017-04-11 11:25:00,50.55,50.57,50.48,50.57,43359.0,37.0837,37.0983,37.0323,37.0983,43359.0
2017-04-11 11:30:00,50.57,50.62,50.54,50.58,47857.0,37.0983,37.135,37.0763,37.1057,47857.0
2017-04-11 11:35:00,50.59,50.67,50.58,50.64,51209.0,37.113,37.1717,37.1057,37.1497,51209.0
2017-04-11 11:40:00,50.65,50.65,50.56,50.6,32749.0,37.157,37.157,37.091,37.1204,32749.0
2017-04-11 11:45:00,50.59,50.65,50.55,50.63,56826.0,37.113,37.157,37.0837,37.1424,56826.0
2017-04-11 11:50:00,50.62,50.69,50.61,50.65,34264.0,37.135,37.1864,37.1277,37.157,34264.0
2017-04-11 11:55:00,50.65,50.68,50.63,50.65,162783.0,37.157,37.179,37.1424,37.157,162783.0
2017-04-11 12:00:00,50.65,50.65,50.53,50.54,41859.0,37.157,37.157,37.069,37.0763,41859.0
2017-04-11 12:05:00,50.54,50.59,50.54,50.57,32654.0,37.0763,37.113,37.0763,37.0983,32654.0
2017-04-11 12:10:00,50.57,50.65,50.56,50.64,29131.0,37.0983,37.157,37.091,37.1497,29131.0
2017-04-11 12:15:00,50.64,50.73,50.64,50.73,88910.0,37.1497,37.2157,37.1497,37.2157,88910.0
2017-04-11 12:20:00,50.73,50.8,50.72,50.79,82736.0,37.2157,37.2671,37.2084,37.2597,82736.0
2017-04-11 12:25:00,50.78,50.82,50.77,50.82,128626.0,37.2524,37.2817,37.2451,37.2817,128626.0
2017-04-11 12:30:00,50.82,50.83,50.75,50.76,31984.0,37.2817,37.2891,37.2304,37.2377,31984.0
2017-04-11 12:35:00,50.75,50.81,50.75,50.76,35143.0,37.2304,37.2744,37.2304,37.2377,35143.0
2017-04-11 12:40:00,50.75,50.79,50.73,50.75,113249.0,37.2304,37.2597,37.2157,37.2304,113249.0
2017-04-11 12:45:00,50.76,50.78,50.74,50.76,66577.0,37.2377,37.2524,37.2231,37.2377,66577.0
2017-04-11 12:50:00,50.75,50.86,50.75,50.85,41681.0,37.2304,37.3111,37.2304,37.3038,41681.0
2017-04-11 12:55:00,50.86,50.86,50.82,50.83,64662.0,37.3111,37.3111,37.2817,37.2891,64662.0
2017-04-11 13:00:00,50.83,50.93,50.83,50.92,70255.0,37.2891,37.3624,37.2891,37.3551,70255.0
2017-04-11 13:05:00,50.91,50.99,50.91,50.95,98857.0,37.3478,37.4065,37.3478,37.3771,98857.0
2017-04-11 13:10:00,50.96,50.96,50.91,50.92,120306.0,37.3845,37.3845,37.3478,37.3551,120306.0
2017-04-11 13:15:00,50.91,50.92,50.88,50.9,109299.0,37.3478,37.3551,37.3258,37.3404,109299.0
2017-04-11 13:20:00,50.9,50.93,50.88,50.9,52919.0,37.3404,37.3624,37.3258,37.3404,52919.0
2017-04-11 13:25:00,50.9,50.93,50.88,50.89,48280.0,37.3404,37.3624,37.3258,37.3331,48280.0
2017-04-11 13:30:00,50.89,50.92,50.85,50.88,67920.0,37.3331,37.3551,37.3038,37.3258,67920.0
2017-04-11 13:35:00,50.88,50.91,50.87,50.9,65177.0,37.3258,37.3478,37.3184,37.3404,65177.0
2017-04-11 13:40:00,50.91,50.92,50.81,50.81,135394.0,37.3478,37.3551,37.2744,37.2744,135394.0
2017-04-11 13:45:00,50.8,50.83,50.78,50.79,54726.0,37.2671,37.2891,37.2524,37.2597,54726.0
2017-04-11 13:50:00,50.79,50.83,50.78,50.8,94101.0,37.2597,37.2891,37.2524,37.2671,94101.0
2017-04-11 13:55:00,50.79,50.8,50.7,50.75,66789.0,37.2597,37.2671,37.1937,37.2304,66789.0
2017-04-11 14:00:00,50.75,50.77,50.73,50.73,68802.0,37.2304,37.2451,37.2157,37.2157,68802.0
2017-04-11 14:05:00,50.73,50.74,50.69,50.71,132514.0,37.2157,37.2231,37.1864,37.2011,132514.0
2017-04-11 14:10:00,50.72,50.73,50.59,50.67,82159.0,37.2084,37.2157,37.113,37.1717,82159.0
2017-04-11 14:15:00,50.66,50.69,50.6,50.61,169698.0,37.1644,37.1864,37.1204,37.1277,169698.0
2017-04-11 14:20:00,50.62,50.65,50.61,50.64,36731.0,37.135,37.157,37.1277,37.1497,36731.0
2017-04-11 14:25:00,50.64,50.68,50.63,50.67,99953.0,37.1497,37.179,37.1424,37.1717,99953.0
2017-04-11 14:30:00,50.66,50.7,50.65,50.69,35409.0,37.1644,37.1937,37.157,37.1864,35409.0
2017-04-11 14:35:00,50.68,50.73,50.67,50.7,33009.0,37.179,37.2157,37.1717,37.1937,33009.0
2017-04-11 14:40:00,50.7,50.71,50.67,50.7,33954.0,37.1937,37.2011,37.1717,37.1937,33954.0
2017-04-11 14:45:00,50.7,50.77,50.69,50.76,42015.0,37.1937,37.2451,37.1864,37.2377,42015.0
2017-04-11 14:50:00,50.76,50.82,50.74,50.82,33968.0,37.2377,37.2817,37.2231,37.2817,33968.0
2017-04-11 14:55:00,50.82,50.84,50.76,50.77,48460.0,37.2817,37.2964,37.2377,37.2451,48460.0
2017-04-11 15:00:00,50.78,50.81,50.75,50.77,56055.0,37.2524,37.2744,37.2304,37.2451,56055.0
2017-04-11 15:05:00,50.76,50.77,50.7,50.74,58240.0,37.2377,37.2451,37.1937,37.2231,58240.0
2017-04-11 15:10:00,50.75,50.77,50.7,50.71,33926.0,37.2304,37.2451,37.1937,37.2011,33926.0
2017-04-11 15:15:00,50.7,50.74,50.67,50.73,59014.0,37.1937,37.2231,37.1717,37.2157,59014.0
2017-04-11 15:20:00,50.73,50.76,50.71,50.73,46283.0,37.2157,37.2377,37.2011,37.2157,46283.0
2017-04-11 15:25:00,50.73,50.77,50.72,50.76,34247.0,37.2157,37.2451,37.2084,37.2377,34247.0
2017-04-11 15:30:00,50.75,50.79,50.73,50.77,57010.0,37.2304,37.2597,37.2157,37.2451,57010.0
2017-04-11 15:35:00,50.77,50.82,50.76,50.8,47856.0,37.2451,37.2817,37.2377,37.2671,47856.0
2017-04-11 15:40:00,50.8,50.81,50.75,50.76,53504.0,37.2671,37.2744,37.2304,37.2377,53504.0
2017-04-11 15:45:00,50.75,50.8,50.75,50.8,93973.0,37.2304,37.2671,37.2304,37.2671,93973.0
2017-04-11 15:50:00,50.8,50.82,50.77,50.78,116419.0,37.2671,37.2817,37.2451,37.2524,116419.0
2017-04-11 15:55:00,50.77,50.89,50.77,50.88,255006.0,37.2451,37.3331,37.2451,37.3258,255006.0
2017-04-12 09:30:00,50.66,50.82,50.62,50.82,174328.0,37.1644,37.2817,37.135,37.2817,174328.0
2017-04-12 09:35:00,50.81,50.98,50.75,50.94,256030.0,37.2744,37.3991,37.2304,37.3698,256030.0
2017-04-12 09:40:00,50.96,51.04,50.95,51.03,150267.0,37.3845,37.4431,37.3771,37.4358,150267.0
2017-04-12 09:45:00,51.04,51.08,50.94,50.96,106338.0,37.4431,37.4725,37.3698,37.3845,106338.0
2017-04-12 09:50:00,50.97,51.06,50.92,51.02,127558.0,37.3918,37.4578,37.3551,37.4285,127558.0
2017-04-12 09:55:00,51.02,51.02,50.93,50.96,81903.0,37.4285,37.4285,37.3624,37.3845,81903.0
2017-04-12 10:00:00,50.95,50.97,50.85,50.92,82396.0,37.3771,37.3918,37.3038,37.3551,82396.0
2017-04-12 10:05:00,50.92,50.93,50.85,50.9,67899.0,37.3551,37.3624,37.3038,37.3404,67899.0
2017-04-12 10:10:00,50.9,50.9,50.8,50.86,87790.0,37.3404,37.3404,37.2671,37.3111,87790.0
2017-04-12 10:15:00,50.86,50.94,50.85,50.91,75567.0,37.3111,37.3698,37.3038,37.3478,75567.0
2017-04-12 10:20:00,50.91,50.93,50.85,50.87,58180.0,37.3478,37.3624,37.3038,37.3184,58180.0
2017-04-12 10:25:00,50.87,50.88,50.8,50.83,107244.0,37.3184,37.3258,37.2671,37.2891,107244.0
2017-04-12 10:30:00,50.84,50.89,50.82,50.84,103409.0,37.2964,37.3331,37.2817,37.2964,103409.0
2017-04-12 10:35:00,50.84,50.88,50.77,50.82,94500.0,37.2964,37.3258,37.2451,37.2817,94500.0
2017-04-12 10:40:00,50.83,50.83,50.77,50.78,192984.0,37.2891,37.2891,37.2451,37.2524,192984.0
2017-04-12 10:45:00,50.78,50.79,50.71,50.76,221076.0,37.2524,37.2597,37.2011,37.2377,221076.0
2017-04-12 10:50:00,50.76,50.8,50.72,50.79,171927.0,37.2377,37.2671,37.2084,37.2597,171927.0
2017-04-12 10:55:00,50.8,50.86,50.79,50.84,103379.0,37.2671,37.3111,37.2597,37.2964,103379.0
2017-04-12 11:00:00,50.84,50.84,50.78,50.79,76599.0,37.2964,37.2964,37.2524,37.2597,76599.0
2017-04-12 11:05:00,50.79,50.89,50.78,50.89,76132.0,37.2597,37.3331,37.2524,37.3331,76132.0
2017-04-12 11:10:00,50.89,50.9,50.84,50.85,41989.0,37.3331,37.3404,37.2964,37.3038,41989.0
2017-04-12 11:15:00,50.84,50.89,50.84,50.87,95306.0,37.2964,37.3331,37.2964,37.3184,95306.0
2017-04-12 11:20:00,50.87,50.89,50.79,50.82,51458.0,37.3184,37.3331,37.2597,37.2817,51458.0
2017-04-12 11:25:00,50.82,50.84,50.76,50.81,114964.0,37.2817,37.2964,37.2377,37.2744,114964.0
2017-04-12 11:30:00,50.81,50.82,50.77,50.8,67478.0,37.2744,37.2817,37.2451,37.2671,67478.0
2017-04-12 11:35:00,50.8,50.8,50.72,50.73,188702.0,37.2671,37.2671,37.2084,37.2157,188702.0
2017-04-12 11:40:00,50.72,50.76,50.7,50.71,59878.0,37.2084,37.2377,37.1937,37.2011,59878.0
2017-04-12 11:45:00,50.7,50.73,50.68,50.7,38683.0,37.1937,37.2157,37.179,37.1937,38683.0
2017-04-12 11:50:00,50.69,50.69,50.6,50.61,91459.0,37.1864,37.1864,37.1204,37.1277,91459.0
2017-04-12 11:55:00,50.61,50.67,50.59,50.66,130016.0,37.1277,37.1717,37.113,37.1644,130016.0
2017-04-12 12:00:00,50.66,50.69,50.61,50.67,96313.0,37.1644,37.1864,37.1277,37.1717,96313.0
2017-04-12 12:05:00,50.66,50.72,50.66,50.68,94793.0,37.1644,37.2084,37.1644,37.179,94793.0
2017-04-12 12:10:00,50.68,50.74,50.68,50.74,49295.0,37.179,37.2231,37.179,37.2231,49295.0
2017-04-12 12:15:00,50.73,50.75,50.72,50.73,48596.0,37.2157,37.2304,37.2084,37.2157,48596.0
2017-04-12 12:20:00,50.73,50.75,50.68,50.69,50698.0,37.2157,37.2304,37.179,37.1864,50698.0
2017-04-12 12:25:00,50.69,50.72,50.63,50.65,40144.0,37.1864,37.2084,37.1424,37.157,40144.0
2017-04-12 12:30:00,50.64,50.66,50.6,50.61,108692.0,37.1497,37.1644,37.1204,37.1277,108692.0
2017-04-12 12:35:00,50.61,50.62,50.56,50.58,109224.0,37.1277,37.135,37.091,37.1057,109224.0
2017-04-12 12:40:00,50.59,50.63,50.58,50.61,34863.0,37.113,37.1424,37.1057,37.1277,34863.0
2017-04-12 12:45:00,50.62,50.62,50.58,50.6,53246.0,37.135,37.135,37.1057,37.1204,53246.0
2017-04-12 12:50:00,50.59,50.6,50.5,50.52,111798.0,37.113,37.1204,37.047,37.0617,111798.0
2017-04-12 12:55:00,50.52,50.57,50.49,50.55,39575.0,37.0617,37.0983,37.0397,37.0837,39575.0
2017-04-12 13:00:00,50.55,50.67,50.55,50.66,55441.0,37.0837,37.1717,37.0837,37.1644,55441.0
2017-04-12 13:05:00,50.66,50.71,50.64,50.7,47345.0,37.1644,37.2011,37.1497,37.1937,47345.0
2017-04-12 13:10:00,50.7,50.73,50.69,50.7,27780.0,37.1937,37.2157,37.1864,37.1937,27780.0
2017-04-12 13:15:00,50.7,50.71,50.69,50.7,17172.0,37.1937,37.2011,37.1864,37.1937,17172.0
2017-04-12 13:20:00,50.7,50.73,50.67,50.73,33908.0,37.1937,37.2157,37.1717,37.2157,33908.0
2017-04-12 13:25:00,50.72,50.75,50.7,50.74,28279.0,37.2084,37.2304,37.1937,37.2231,28279.0
2017-04-12 13:30:00,50.74,50.76,50.71,50.76,44468.0,37.2231,37.2377,37.2011,37.2377,44468.0
2017-04-12 13:35:00,50.76,50.87,50.74,50.86,90301.0,37.2377,37.3184,37.2231,37.3111,90301.0
2017-04-12 13:40:00,50.86,50.91,50.85,50.9,77323.0,37.3111,37.3478,37.3038,37.3404,77323.0
2017-04-12 13:45:00,50.91,50.92,50.86,50.89,35009.0,37.3478,37.3551,37.3111,37.3331,35009.0
2017-04-12 13:50:00,50.88,50.9,50.84,50.85,24281.0,37.3258,37.3404,37.2964,37.3038,24281.0
2017-04-12 13:55:00,50.86,50.94,50.83,50.94,36585.0,37.3111,37.3698,37.2891,37.3698,36585.0
2017-04-12 14:00:00,50.94,50.95,50.88,50.9,41812.0,37.3698,37.3771,37.3258,37.3404,41812.0
2017-04-12 14:05:00,50.9,50.95,50.89,50.92,34149.0,37.3404,37.3771,37.3331,37.3551,34149.0
2017-04-12 14:10:00,50.92,50.92,50.89,50.91,57915.0,37.3551,37.3551,37.3331,37.3478,57915.0
2017-04-12 14:15:00,50.9,50.96,50.9,50.96,84556.0,37.3404,37.3845,37.3404,37.3845,84556.0
2017-04-12 14:20:00,50.95,50.97,50.94,50.95,41024.0,37.3771,37.3918,37.3698,37.3771,41024.0
2017-04-12 14:25:00,50.95,50.97,50.93,50.95,43679.0,37.3771,37.3918,37.3624,37.3771,43679.0
2017-04-12 14:30:00,50.95,50.95,50.9,50.94,39223.0,37.3771,37.3771,37.3404,37.3698,39223.0
2017-04-12 14:35:00,50.93,50.93,50.83,50.83,49638.0,37.3624,37.3624,37.2891,37.2891,49638.0
2017-04-12 14:40:00,50.84,50.84,50.8,50.82,56620.0,37.2964,37.2964,37.2671,37.2817,56620.0
2017-04-12 14:45:00,50.8,50.83,50.78,50.81,59890.0,37.2671,37.2891,37.2524,37.2744,59890.0
2017-04-12 14:50:00,50.81,50.83,50.77,50.82,82699.0,37.2744,37.2891,37.2451,37.2817,82699.0
2017-04-12 14:55:00,50.83,50.83,50.8,50.81,33668.0,37.2891,37.2891,37.2671,37.2744,33668.0
2017-04-12 15:00:00,50.81,50.83,50.79,50.8,44418.0,37.2744,37.2891,37.2597,37.2671,44418.0
2017-04-12 15:05:00,50.79,50.8,50.76,50.79,40481.0,37.2597,37.2671,37.2377,37.2597,40481.0
2017-04-12 15:10:00,50.8,50.82,50.73,50.76,72144.0,37.2671,37.2817,37.2157,37.2377,72144.0
2017-04-12 15:15:00,50.75,50.75,50.6,50.61,64648.0,37.2304,37.2304,37.1204,37.1277,64648.0
2017-04-12 15:20:00,50.6,50.74,50.6,50.68,114481.0,37.1204,37.2231,37.1204,37.179,114481.0
2017-04-12 15:25:00,50.68,50.69,50.6,50.61,75113.0,37.179,37.1864,37.1204,37.1277,75113.0
2017-04-12 15:30:00,50.62,50.69,50.61,50.68,217149.0,37.135,37.1864,37.1277,37.179,217149.0
2017-04-12 15:35:00,50.68,50.7,50.65,50.66,72687.0,37.179,37.1937,37.157,37.1644,72687.0
2017-04-12 15:40:00,50.66,50.68,50.6,50.61,75254.0,37.1644,37.179,37.1204,37.1277,75254.0
2017-04-12 15:45:00,50.61,50.66,50.59,50.63,102121.0,37.1277,37.1644,37.113,37.1424,102121.0
2017-04-12 15:50:00,50.64,50.68,50.61,50.63,102430.0,37.1497,37.179,37.1277,37.1424,102430.0
2017-04-12 15:55:00,50.62,50.72,50.62,50.69,362243.0,37.135,37.2084,37.135,37.1864,362243.0
2017-04-13 09:30:00,50.42,50.5,50.14,50.35,157275.0,36.9883,37.047,36.7829,36.937,157275.0
2017-04-13 09:35:00,50.35,50.59,50.27,50.55,155385.0,36.937,37.113,36.8783,37.0837,155385.0
2017-04-13 09:40:00,50.56,50.73,50.54,50.73,138611.0,37.091,37.2157,37.0763,37.2157,138611.0
2017-04-13 09:45:00,50.73,50.74,50.56,50.67,65311.0,37.2157,37.2231,37.091,37.1717,65311.0
2017-04-13 09:50:00,50.67,50.75,50.63,50.68,80947.0,37.1717,37.2304,37.1424,37.179,80947.0
2017-04-13 09:55:00,50.68,50.76,50.64,50.67,55625.0,37.179,37.2377,37.1497,37.1717,55625.0
2017-04-13 10:00:00,50.67,50.89,50.66,50.89,117228.0,37.1717,37.3331,37.1644,37.3331,117228.0
2017-04-13 10:05:00,50.87,50.87,50.8,50.85,80299.0,37.3184,37.3184,37.2671,37.3038,80299.0
2017-04-13 10:10:00,50.84,50.87,50.72,50.73,68275.0,37.2964,37.3184,37.2084,37.2157,68275.0
2017-04-13 10:15:00,50.73,50.77,50.69,50.73,62460.0,37.2157,37.2451,37.1864,37.2157,62460.0
2017-04-13 10:20:00,50.72,50.76,50.65,50.74,91120.0,37.2084,37.2377,37.157,37.2231,91120.0
2017-04-13 10:25:00,50.74,50.74,50.61,50.66,57281.0,37.2231,37.2231,37.1277,37.1644,57281.0
2017-04-13 10:30:00,50.66,50.7,50.65,50.67,57275.0,37.1644,37.1937,37.157,37.1717,57275.0
2017-04-13 10:35:00,50.66,50.69,50.58,50.69,148122.0,37.1644,37.1864,37.1057,37.1864,148122.0
2017-04-13 10:40:00,50.69,50.75,50.68,50.75,45048.0,37.1864,37.2304,37.179,37.2304,45048.0
2017-04-13 10:45:00,50.75,50.75,50.66,50.68,33728.0,37.2304,37.2304,37.1644,37.179,33728.0
2017-04-13 10:50:00,50.67,50.73,50.67,50.72,27766.0,37.1717,37.2157,37.1717,37.2084,27766.0
2017-04-13 10:55:00,50.71,50.72,50.66,50.66,45195.0,37.2011,37.2084,37.1644,37.1644,45195.0
2017-04-13 11:00:00,50.66,50.71,50.65,50.66,30400.0,37.1644,37.2011,37.157,37.1644,30400.0
2017-04-13 11:05:00,50.65,50.66,50.6,50.6,23322.0,37.157,37.1644,37.1204,37.1204,23322.0
2017-04-13 11:10:00,50.6,50.61,50.56,50.56,43096.0,37.1204,37.1277,37.091,37.091,43096.0
2017-04-13 11:15:00,50.56,50.56,50.48,50.48,43886.0,37.091,37.091,37.0323,37.0323,43886.0
2017-04-13 11:20:00,50.48,50.54,50.47,50.51,40691.0,37.0323,37.0763,37.025,37.0543,40691.0
2017-04-13 11:25:00,50.5,50.58,50.49,50.55,36690.0,37.047,37.1057,37.0397,37.0837,36690.0
2017-04-13 11:30:00,50.55,50.57,50.51,50.57,43422.0,37.0837,37.0983,37.0543,37.0983,43422.0
2017-04-13 11:35:00,50.57,50.57,50.51,50.52,32750.0,37.0983,37.0983,37.0543,37.0617,32750.0
2017-04-13 11:40:00,50.53,50.54,50.51,50.52,20613.0,37.069,37.0763,37.0543,37.0617,20613.0
2017-04-13 11:45:00,50.53,50.6,50.51,50.55,30801.0,37.069,37.1204,37.0543,37.0837,30801.0
2017-04-13 11:50:00,50.54,50.62,50.54,50.59,44988.0,37.0763,37.135,37.0763,37.113,44988.0
2017-04-13 11:55:00,50.6,50.6,50.54,50.58,24011.0,37.1204,37.1204,37.0763,37.1057,24011.0
2017-04-13 12:00:00,50.57,50.57,50.51,50.52,30638.0,37.0983,37.0983,37.0543,37.0617,30638.0
2017-04-13 12:05:00,50.51,50.52,50.41,50.43,40836.0,37.0543,37.0617,36.981,36.9956,40836.0
2017-04-13 12:10:00,50.42,50.44,50.37,50.41,40738.0,36.9883,37.003,36.9516,36.981,40738.0
2017-04-13 12:15:00,50.41,50.41,50.32,50.34,67551.0,36.981,36.981,36.9149,36.9296,67551.0
2017-04-13 12:20:00,50.34,50.35,50.31,50.31,37504.0,36.9296,36.937,36.9076,36.9076,37504.0
2017-04-13 12:25:00,50.31,50.37,50.3,50.33,23085.0,36.9076,36.9516,36.9003,36.9223,23085.0
2017-04-13 12:30:00,50.34,50.41,50.33,50.39,24223.0,36.9296,36.981,36.9223,36.9663,24223.0
2017-04-13 12:35:00,50.39,50.42,50.34,50.36,52410.0,36.9663,36.9883,36.9296,36.9443,52410.0
2017-04-13 12:40:00,50.37,50.39,50.23,50.24,115548.0,36.9516,36.9663,36.8489,36.8563,115548.0
2017-04-13 12:45:00,50.23,50.23,50.17,50.18,101946.0,36.8489,36.8489,36.8049,36.8122,101946.0
2017-04-13 12:50:00,50.19,50.31,50.18,50.27,68758.0,36.8196,36.9076,36.8122,36.8783,68758.0
2017-04-13 12:55:00,50.27,50.27,50.22,50.23,53931.0,36.8783,36.8783,36.8416,36.8489,53931.0
2017-04-13 13:00:00,50.25,50.25,50.15,50.15,29486.0,36.8636,36.8636,36.7902,36.7902,29486.0
2017-04-13 13:05:00,50.16,50.16,50.07,50.13,56345.0,36.7976,36.7976,36.7315,36.7756,56345.0
2017-04-13 13:10:00,50.14,50.16,50.09,50.13,42501.0,36.7829,36.7976,36.7462,36.7756,42501.0
2017-04-13 13:15:00,50.14,50.22,50.12,50.21,36595.0,36.7829,36.8416,36.7682,36.8343,36595.0
2017-04-13 13:20:00,50.21,50.22,50.15,50.18,32784.0,36.8343,36.8416,36.7902,36.8122,32784.0
2017-04-13 13:25:00,50.19,50.27,50.18,50.26,26185.0,36.8196,36.8783,36.8122,36.8709,26185.0
2017-04-13 13:30:00,50.27,50.29,50.24,50.28,32852.0,36.8783,36.8929,36.8563,36.8856,32852.0
2017-04-13 13:35:00,50.28,50.28,50.23,50.24,18178.0,36.8856,36.8856,36.8489,36.8563,18178.0
2017-04-13 13:40:00,50.25,50.25,50.16,50.17,44375.0,36.8636,36.8636,36.7976,36.8049,44375.0
2017-04-13 13:45:00,50.17,50.18,50.11,50.11,44022.0,36.8049,36.8122,36.7609,36.7609,44022.0
2017-04-13 13:50:00,50.12,50.16,50.12,50.14,34987.0,36.7682,36.7976,36.7682,36.7829,34987.0
2017-04-13 13:55:00,50.14,50.17,50.13,50.14,38839.0,36.7829,36.8049,36.7756,36.7829,38839.0
2017-04-13 14:00:00,50.13,50.18,50.11,50.17,48321.0,36.7756,36.8122,36.7609,36.8049,48321.0
2017-04-13 14:05:00,50.17,50.22,50.15,50.21,104575.0,36.8049,36.8416,36.7902,36.8343,104575.0
2017-04-13 14:10:00,50.21,50.25,50.21,50.22,37789.0,36.8343,36.8636,36.8343,36.8416,37789.0
2017-04-13 14:15:00,50.22,50.22,50.18,50.2,48727.0,36.8416,36.8416,36.8122,36.8269,48727.0
2017-04-13 14:20:00,50.2,50.24,50.17,50.19,51473.0,36.8269,36.8563,36.8049,36.8196,51473.0
2017-04-13 14:25:00,50.2,50.21,50.17,50.17,50816.0,36.8269,36.8343,36.8049,36.8049,50816.0
2017-04-13 14:30:00,50.18,50.24,50.17,50.21,76606.0,36.8122,36.8563,36.8049,36.8343,76606.0
2017-04-13 14:35:00,50.21,50.21,50.14,50.16,38840.0,36.8343,36.8343,36.7829,36.7976,38840.0
2017-04-13 14:40:00,50.16,50.18,50.14,50.16,62198.0,36.7976,36.8122,36.7829,36.7976,62198.0
2017-04-13 14:45:00,50.16,50.18,50.15,50.15,33888.0,36.7976,36.8122,36.7902,36.7902,33888.0
2017-04-13 14:50:00,50.15,50.15,50.1,50.12,45574.0,36.7902,36.7902,36.7536,36.7682,45574.0
2017-04-13 14:55:00,50.12,50.17,50.1,50.16,29002.0,36.7682,36.8049,36.7536,36.7976,29002.0
2017-04-13 15:00:00,50.17,50.18,50.13,50.13,31357.0,36.8049,36.8122,36.7756,36.7756,31357.0
2017-04-13 15:05:00,50.14,50.15,50.09,50.1,61474.0,36.7829,36.7902,36.7462,36.7536,61474.0
2017-04-13 15:10:00,50.09,50.1,50.05,50.06,56027.0,36.7462,36.7536,36.7169,36.7242,56027.0
2017-04-13 15:15:00,50.05,50.08,50.03,50.08,111711.0,36.7169,36.7389,36.7022,36.7389,111711.0
2017-04-13 15:20:00,50.08,50.12,50.07,50.09,77395.0,36.7389,36.7682,36.7315,36.7462,77395.0
2017-04-13 15:25:00,50.09,50.11,50.06,50.07,63983.0,36.7462,36.7609,36.7242,36.7315,63983.0
2017-04-13 15:30:00,50.07,50.11,50.03,50.04,111406.0,36.7315,36.7609,36.7022,36.7095,111406.0
2017-04-13 15:35:00,50.04,50.07,50.0,50.01,150575.0,36.7095,36.7315,36.6802,36.6875,150575.0
2017-04-13 15:40:00,50.01,50.02,49.96,50.0,84354.0,36.6875,36.6949,36.6509,36.6802,84354.0
2017-04-13 15:45:00,50.0,50.11,50.0,50.11,151850.0,36.6802,36.7609,36.6802,36.7609,151850.0
2017-04-13 15:50:00,50.11,50.11,50.01,50.03,146417.0,36.7609,36.7609,36.6875,36.7022,146417.0
2017-04-13 15:55:00,50.03,50.04,49.96,49.98,336777.0,36.7022,36.7095,36.6509,36.6655,336777.0
2017-04-17 09:30:00,50.1,50.26,50.04,50.13,139634.0,36.7536,36.8709,36.7095,36.7756,139634.0
2017-04-17 09:35:00,50.13,50.13,49.98,50.02,44814.0,36.7756,36.7756,36.6655,36.6949,44814.0
2017-04-17 09:40:00,50.02,50.02,49.91,49.96,80461.0,36.6949,36.6949,36.6142,36.6509,80461.0
2017-04-17 09:45:00,49.95,50.04,49.94,50.03,166900.0,36.6435,36.7095,36.6362,36.7022,166900.0
2017-04-17 09:50:00,50.03,50.08,50.0,50.04,83018.0,36.7022,36.7389,36.6802,36.7095,83018.0
2017-04-17 09:55:00,50.04,50.06,49.99,50.0,99483.0,36.7095,36.7242,36.6729,36.6802,99483.0
2017-04-17 10:00:00,50.01,50.04,49.97,50.03,51932.0,36.6875,36.7095,36.6582,36.7022,51932.0
2017-04-17 10:05:00,50.04,50.07,49.97,50.05,53180.0,36.7095,36.7315,36.6582,36.7169,53180.0
2017-04-17 10:10:00,50.06,50.07,50.02,50.04,35578.0,36.7242,36.7315,36.6949,36.7095,35578.0
2017-04-17 10:15:00,50.04,50.12,50.03,50.09,47208.0,36.7095,36.7682,36.7022,36.7462,47208.0
2017-04-17 10:20:00,50.09,50.1,50.01,50.02,52308.0,36.7462,36.7536,36.6875,36.6949,52308.0
2017-04-17 10:25:00,50.02,50.03,49.97,49.98,53032.0,36.6949,36.7022,36.6582,36.6655,53032.0
2017-04-17 10:30:00,49.98,50.07,49.98,50.05,29345.0,36.6655,36.7315,36.6655,36.7169,29345.0
2017-04-17 10:35:00,50.05,50.08,49.99,50.03,34136.0,36.7169,36.7389,36.6729,36.7022,34136.0
2017-04-17 10:40:00,50.03,50.05,49.99,50.01,30737.0,36.7022,36.7169,36.6729,36.6875,30737.0
2017-04-17 10:45:00,50.01,50.07,50.01,50.02,25347.0,36.6875,36.7315,36.6875,36.6949,25347.0
2017-04-17 10:50:00,50.03,50.09,50.01,50.08,39774.0,36.7022,36.7462,36.6875,36.7389,39774.0
2017-04-17 10:55:00,50.08,50.15,50.08,50.14,35236.0,36.7389,36.7902,36.7389,36.7829,35236.0
2017-04-17 11:00:00,50.15,50.21,50.14,50.2,41572.0,36.7902,36.8343,36.7829,36.8269,41572.0
2017-04-17 11:05:00,50.21,50.23,50.16,50.21,44966.0,36.8343,36.8489,36.7976,36.8343,44966.0
2017-04-17 11:10:00,50.22,50.23,50.2,50.2,41920.0,36.8416,36.8489,36.8269,36.8269,41920.0
2017-04-17 11:15:00,50.2,50.21,50.15,50.19,43169.0,36.8269,36.8343,36.7902,36.8196,43169.0
2017-04-17 11:20:00,50.2,50.22,50.17,50.21,44670.0,36.8269,36.8416,36.8049,36.8343,44670.0
2017-04-17 11:25:00,50.22,50.25,50.21,50.24,26637.0,36.8416,36.8636,36.8343,36.8563,26637.0
2017-04-17 11:30:00,50.24,50.26,50.23,50.25,37125.0,36.8563,36.8709,36.8489,36.8636,37125.0
2017-04-17 11:35:00,50.26,50.33,50.25,50.32,38648.0,36.8709,36.9223,36.8636,36.9149,38648.0
2017-04-17 11:40:00,50.32,50.34,50.24,50.24,34965.0,36.9149,36.9296,36.8563,36.8563,34965.0
2017-04-17 11:45:00,50.25,50.28,50.23,50.24,27135.0,36.8636,36.8856,36.8489,36.8563,27135.0
2017-04-17 11:50:00,50.23,50.26,50.22,50.23,21812.0,36.8489,36.8709,36.8416,36.8489,21812.0
2017-04-17 11:55:00,50.22,50.25,50.18,50.18,54395.0,36.8416,36.8636,36.8122,36.8122,54395.0
2017-04-17 12:00:00,50.18,50.2,50.16,50.19,41591.0,36.8122,36.8269,36.7976,36.8196,41591.0
2017-04-17 12:05:00,50.19,50.23,50.18,50.22,31039.0,36.8196,36.8489,36.8122,36.8416,31039.0
2017-04-17 12:10:00,50.23,50.26,50.21,50.26,16942.0,36.8489,36.8709,36.8343,36.8709,16942.0
2017-04-17 12:15:00,50.26,50.3,50.25,50.3,22188.0,36.8709,36.9003,36.8636,36.9003,22188.0
2017-04-17 12:20:00,50.29,50.35,50.29,50.34,20659.0,36.8929,36.937,36.8929,36.9296,20659.0
2017-04-17 12:25:00,50.34,50.35,50.3,50.3,26208.0,36.9296,36.937,36.9003,36.9003,26208.0
2017-04-17 12:30:00,50.3,50.32,50.29,50.29,26899.0,36.9003,36.9149,36.8929,36.8929,26899.0
2017-04-17 12:35:00,50.29,50.29,50.25,50.28,21539.0,36.8929,36.8929,36.8636,36.8856,21539.0
2017-04-17 12:40:00,50.29,50.32,50.29,50.32,20767.0,36.8929,36.9149,36.8929,36.9149,20767.0
2017-04-17 12:45:00,50.32,50.35,50.3,50.32,22615.0,36.9149,36.937,36.9003,36.9149,22615.0
2017-04-17 12:50:00,50.31,50.34,50.29,50.34,19333.0,36.9076,36.9296,36.8929,36.9296,19333.0
2017-04-17 12:55:00,50.34,50.37,50.32,50.35,24748.0,36.9296,36.9516,36.9149,36.937,24748.0
2017-04-17 13:00:00,50.35,50.36,50.32,50.34,19853.0,36.937,36.9443,36.9149,36.9296,19853.0
2017-04-17 13:05:00,50.35,50.36,50.32,50.34,21247.0,36.937,36.9443,36.9149,36.9296,21247.0
2017-04-17 13:10:00,50.34,50.37,50.33,50.33,29816.0,36.9296,36.9516,36.9223,36.9223,29816.0
2017-04-17 13:15:00,50.33,50.34,50.31,50.33,20638.0,36.9223,36.9296,36.9076,36.9223,20638.0
2017-04-17 13:20:00,50.32,50.33,50.31,50.32,13066.0,36.9149,36.9223,36.9076,36.9149,13066.0
2017-04-17 13:25:00,50.32,50.35,50.32,50.33,14680.0,36.9149,36.937,36.9149,36.9223,14680.0
2017-04-17 13:30:00,50.33,50.37,50.33,50.37,14610.0,36.9223,36.9516,36.9223,36.9516,14610.0
2017-04-17 13:35:00,50.36,50.36,50.32,50.34,14987.0,36.9443,36.9443,36.9149,36.9296,14987.0
2017-04-17 13:40:00,50.35,50.37,50.31,50.33,30811.0,36.937,36.9516,36.9076,36.9223,30811.0
2017-04-17 13:45:00,50.33,50.35,50.32,50.34,7408.0,36.9223,36.937,36.9149,36.9296,7408.0
2017-04-17 13:50:00,50.35,50.35,50.33,50.34,21382.0,36.937,36.937,36.9223,36.9296,21382.0
2017-04-17 13:55:00,50.34,50.37,50.34,50.36,18517.0,36.9296,36.9516,36.9296,36.9443,18517.0
2017-04-17 14:00:00,50.37,50.37,50.33,50.34,50709.0,36.9516,36.9516,36.9223,36.9296,50709.0
2017-04-17 14:05:00,50.34,50.35,50.29,50.3,32309.0,36.9296,36.937,36.8929,36.9003,32309.0
2017-04-17 14:10:00,50.31,50.35,50.31,50.32,27355.0,36.9076,36.937,36.9076,36.9149,27355.0
2017-04-17 14:15:00,50.33,50.35,50.31,50.31,29021.0,36.9223,36.937,36.9076,36.9076,29021.0
2017-04-17 14:20:00,50.31,50.34,50.31,50.33,28181.0,36.9076,36.9296,36.9076,36.9223,28181.0
2017-04-17 14:25:00,50.33,50.34,50.3,50.31,19783.0,36.9223,36.9296,36.9003,36.9076,19783.0
2017-04-17 14:30:00,50.32,50.35,50.31,50.35,34852.0,36.9149,36.937,36.9076,36.937,34852.0
2017-04-17 14:35:00,50.36,50.38,50.33,50.36,24067.0,36.9443,36.959,36.9223,36.9443,24067.0
2017-04-17 14:40:00,50.36,50.41,50.36,50.4,24121.0,36.9443,36.981,36.9443,36.9736,24121.0
2017-04-17 14:45:00,50.4,50.43,50.38,50.39,35130.0,36.9736,36.9956,36.959,36.9663,35130.0
2017-04-17 14:50:00,50.39,50.4,50.37,50.38,32026.0,36.9663,36.9736,36.9516,36.959,32026.0
2017-04-17 14:55:00,50.39,50.39,50.33,50.36,33333.0,36.9663,36.9663,36.9223,36.9443,33333.0
2017-04-17 15:00:00,50.36,50.39,50.35,50.35,21271.0,36.9443,36.9663,36.937,36.937,21271.0
2017-04-17 15:05:00,50.35,50.39,50.33,50.39,26378.0,36.937,36.9663,36.9223,36.9663,26378.0
2017-04-17 15:10:00,50.39,50.43,50.36,50.43,32235.0,36.9663,36.9956,36.9443,36.9956,32235.0
2017-04-17 15:15:00,50.43,50.5,50.42,50.5,46824.0,36.9956,37.047,36.9883,37.047,46824.0
2017-04-17 15:20:00,50.49,50.51,50.47,50.49,36341.0,37.0397,37.0543,37.025,37.0397,36341.0
2017-04-17 15:25:00,50.5,50.54,50.49,50.54,37549.0,37.047,37.0763,37.0397,37.0763,37549.0
2017-04-17 15:30:00,50.53,50.56,50.51,50.52,53764.0,37.069,37.091,37.0543,37.0617,53764.0
2017-04-17 15:35:00,50.53,50.55,50.52,50.53,32773.0,37.069,37.0837,37.0617,37.069,32773.0
2017-04-17 15:40:00,50.54,50.55,50.51,50.52,60138.0,37.0763,37.0837,37.0543,37.0617,60138.0
2017-04-17 15:45:00,50.52,50.62,50.5,50.6,110947.0,37.0617,37.135,37.047,37.1204,110947.0
2017-04-17 15:50:00,50.6,50.61,50.54,50.56,131041.0,37.1204,37.1277,37.0763,37.091,131041.0
2017-04-17 15:55:00,50.56,50.57,50.52,50.55,333924.0,37.091,37.0983,37.0617,37.0837,333924.0
2017-04-18 09:30:00,50.21,50.31,50.04,50.15,172630.0,36.8343,36.9076,36.7095,36.7902,172630.0
2017-04-18 09:35:00,50.15,50.31,50.13,50.28,180019.0,36.7902,36.9076,36.7756,36.8856,180019.0
2017-04-18 09:40:00,50.28,50.41,50.27,50.4,135559.0,36.8856,36.981,36.8783,36.9736,135559.0
2017-04-18 09:45:00,50.4,50.41,50.3,50.31,65945.0,36.9736,36.981,36.9003,36.9076,65945.0
2017-04-18 09:50:00,50.31,50.31,50.18,50.18,57269.0,36.9076,36.9076,36.8122,36.8122,57269.0
2017-04-18 09:55:00,50.19,50.32,50.17,50.3,73109.0,36.8196,36.9149,36.8049,36.9003,73109.0
2017-04-18 10:00:00,50.29,50.36,50.25,50.26,155482.0,36.8929,36.9443,36.8636,36.8709,155482.0
2017-04-18 10:05:00,50.27,50.27,50.13,50.13,212415.0,36.8783,36.8783,36.7756,36.7756,212415.0
2017-04-18 10:10:00,50.14,50.15,50.09,50.12,192247.0,36.7829,36.7902,36.7462,36.7682,192247.0
2017-04-18 10:15:00,50.11,50.18,50.04,50.07,67532.0,36.7609,36.8122,36.7095,36.7315,67532.0
2017-04-18 10:20:00,50.06,50.08,50.03,50.04,201953.0,36.7242,36.7389,36.7022,36.7095,201953.0
2017-04-18 10:25:00,50.04,50.08,50.02,50.02,87116.0,36.7095,36.7389,36.6949,36.6949,87116.0
2017-04-18 10:30:00,50.01,50.16,50.0,50.16,101625.0,36.6875,36.7976,36.6802,36.7976,101625.0
2017-04-18 10:35:00,50.16,50.19,50.15,50.18,64979.0,36.7976,36.8196,36.7902,36.8122,64979.0
2017-04-18 10:40:00,50.18,50.19,50.13,50.16,201744.0,36.8122,36.8196,36.7756,36.7976,201744.0
2017-04-18 10:45:00,50.15,50.16,50.1,50.11,103104.0,36.7902,36.7976,36.7536,36.7609,103104.0
2017-04-18 10:50:00,50.09,50.1,50.04,50.05,46679.0,36.7462,36.7536,36.7095,36.7169,46679.0
2017-04-18 10:55:00,50.05,50.06,50.0,50.03,64952.0,36.7169,36.7242,36.6802,36.7022,64952.0
2017-04-18 11:00:00,50.03,50.06,50.0,50.01,76791.0,36.7022,36.7242,36.6802,36.6875,76791.0
2017-04-18 11:05:00,50.0,50.02,49.95,50.02,149631.0,36.6802,36.6949,36.6435,36.6949,149631.0
2017-04-18 11:10:00,50.02,50.1,50.02,50.05,75397.0,36.6949,36.7536,36.6949,36.7169,75397.0
2017-04-18 11:15:00,50.05,50.08,50.03,50.04,52355.0,36.7169,36.7389,36.7022,36.7095,52355.0
2017-04-18 11:20:00,50.04,50.04,49.96,50.0,94532.0,36.7095,36.7095,36.6509,36.6802,94532.0
2017-04-18 11:25:00,50.0,50.09,49.98,50.08,124512.0,36.6802,36.7462,36.6655,36.7389,124512.0
2017-04-18 11:30:00,50.08,50.09,49.99,50.0,68996.0,36.7389,36.7462,36.6729,36.6802,68996.0
2017-04-18 11:35:00,50.0,50.01,49.94,49.99,110186.0,36.6802,36.6875,36.6362,36.6729,110186.0
2017-04-18 11:40:00,49.98,49.99,49.87,49.88,173976.0,36.6655,36.6729,36.5848,36.5922,173976.0
2017-04-18 11:45:00,49.88,49.9,49.78,49.83,108898.0,36.5922,36.6068,36.5188,36.5555,108898.0
2017-04-18 11:50:00,49.83,49.87,49.78,49.87,89444.0,36.5555,36.5848,36.5188,36.5848,89444.0
2017-04-18 11:55:00,49.87,49.89,49.75,49.77,74653.0,36.5848,36.5995,36.4968,36.5115,74653.0
2017-04-18 12:00:00,49.76,49.85,49.68,49.85,116347.0,36.5041,36.5702,36.4454,36.5702,116347.0
2017-04-18 12:05:00,49.85,49.86,49.78,49.81,42758.0,36.5702,36.5775,36.5188,36.5408,42758.0
2017-04-18 12:10:00,49.81,49.86,49.79,49.86,67952.0,36.5408,36.5775,36.5261,36.5775,67952.0
2017-04-18 12:15:00,49.86,49.86,49.8,49.83,40962.0,36.5775,36.5775,36.5335,36.5555,40962.0
2017-04-18 12:20:00,49.83,49.89,49.82,49.89,38331.0,36.5555,36.5995,36.5481,36.5995,38331.0
2017-04-18 12:25:00,49.88,49.9,49.85,49.88,51089.0,36.5922,36.6068,36.5702,36.5922,51089.0
2017-04-18 12:30:00,49.88,49.89,49.87,49.88,37113.0,36.5922,36.5995,36.5848,36.5922,37113.0
2017-04-18 12:35:00,49.88,49.89,49.85,49.85,110257.0,36.5922,36.5995,36.5702,36.5702,110257.0
2017-04-18 12:40:00,49.85,49.91,49.84,49.85,124639.0,36.5702,36.6142,36.5628,36.5702,124639.0
2017-04-18 12:45:00,49.84,49.84,49.79,49.83,69802.0,36.5628,36.5628,36.5261,36.5555,69802.0
2017-04-18 12:50:00,49.83,49.87,49.82,49.83,135001.0,36.5555,36.5848,36.5481,36.5555,135001.0
2017-04-18 12:55:00,49.83,49.93,49.83,49.88,82856.0,36.5555,36.6288,36.5555,36.5922,82856.0
2017-04-18 13:00:00,49.88,49.88,49.84,49.85,52995.0,36.5922,36.5922,36.5628,36.5702,52995.0
2017-04-18 13:05:00,49.85,49.87,49.84,49.86,39494.0,36.5702,36.5848,36.5628,36.5775,39494.0
2017-04-18 13:10:00,49.87,49.93,49.86,49.93,55180.0,36.5848,36.6288,36.5775,36.6288,55180.0
2017-04-18 13:15:00,49.93,49.93,49.86,49.86,55745.0,36.6288,36.6288,36.5775,36.5775,55745.0
2017-04-18 13:20:00,49.87,49.95,49.86,49.94,55015.0,36.5848,36.6435,36.5775,36.6362,55015.0
2017-04-18 13:25:00,49.94,49.97,49.92,49.95,121064.0,36.6362,36.6582,36.6215,36.6435,121064.0
2017-04-18 13:30:00,49.95,49.99,49.92,49.99,96870.0,36.6435,36.6729,36.6215,36.6729,96870.0
2017-04-18 13:35:00,50.0,50.01,49.98,49.98,38684.0,36.6802,36.6875,36.6655,36.6655,38684.0
2017-04-18 13:40:00,49.98,50.01,49.98,50.0,43591.0,36.6655,36.6875,36.6655,36.6802,43591.0
2017-04-18 13:45:00,50.0,50.03,49.98,50.02,58700.0,36.6802,36.7022,36.6655,36.6949,58700.0
2017-04-18 13:50:00,50.03,50.03,49.99,50.01,68945.0,36.7022,36.7022,36.6729,36.6875,68945.0
2017-04-18 13:55:00,50.01,50.02,49.98,50.02,41426.0,36.6875,36.6949,36.6655,36.6949,41426.0
2017-04-18 14:00:00,50.02,50.09,50.01,50.03,75344.0,36.6949,36.7462,36.6875,36.7022,75344.0
2017-04-18 14:05:00,50.04,50.05,49.99,50.0,179177.0,36.7095,36.7169,36.6729,36.6802,179177.0
2017-04-18 14:10:00,50.01,50.02,50.0,50.0,71891.0,36.6875,36.6949,36.6802,36.6802,71891.0
2017-04-18 14:15:00,50.0,50.03,49.95,50.03,154284.0,36.6802,36.7022,36.6435,36.7022,154284.0
2017-04-18 14:20:00,50.04,50.06,50.0,50.01,82427.0,36.7095,36.7242,36.6802,36.6875,82427.0
2017-04-18 14:25:00,50.01,50.06,50.0,50.06,53277.0,36.6875,36.7242,36.6802,36.7242,53277.0
2017-04-18 14:30:00,50.05,50.06,50.0,50.02,52800.0,36.7169,36.7242,36.6802,36.6949,52800.0
2017-04-18 14:35:00,50.02,50.06,50.01,50.01,57643.0,36.6949,36.7242,36.6875,36.6875,57643.0
2017-04-18 14:40:00,50.01,50.03,49.93,49.93,61365.0,36.6875,36.7022,36.6288,36.6288,61365.0
2017-04-18 14:45:00,49.94,49.94,49.89,49.91,200962.0,36.6362,36.6362,36.5995,36.6142,200962.0
2017-04-18 14:50:00,49.91,49.93,49.89,49.9,120179.0,36.6142,36.6288,36.5995,36.6068,120179.0
2017-04-18 14:55:00,49.9,49.9,49.79,49.89,118764.0,36.6068,36.6068,36.5261,36.5995,118764.0
2017-04-18 15:00:00,49.9,49.92,49.8,49.81,88790.0,36.6068,36.6215,36.5335,36.5408,88790.0
2017-04-18 15:05:00,49.82,49.87,49.81,49.85,53489.0,36.5481,36.5848,36.5408,36.5702,53489.0
2017-04-18 15:10:00,49.86,49.88,49.82,49.87,68111.0,36.5775,36.5922,36.5481,36.5848,68111.0
2017-04-18 15:15:00,49.87,49.88,49.84,49.87,76130.0,36.5848,36.5922,36.5628,36.5848,76130.0
2017-04-18 15:20:00,49.87,49.94,49.87,49.93,95628.0,36.5848,36.6362,36.5848,36.6288,95628.0
2017-04-18 15:25:00,49.93,49.94,49.85,49.86,202785.0,36.6288,36.6362,36.5702,36.5775,202785.0
2017-04-18 15:30:00,49.85,49.88,49.83,49.87,122310.0,36.5702,36.5922,36.5555,36.5848,122310.0
2017-04-18 15:35:00,49.87,49.99,49.87,49.95,213319.0,36.5848,36.6729,36.5848,36.6435,213319.0
2017-04-18 15:40:00,49.95,50.0,49.88,49.89,167198.0,36.6435,36.6802,36.5922,36.5995,167198.0
2017-04-18 15:45:00,49.89,49.91,49.85,49.9,388852.0,36.5995,36.6142,36.5702,36.6068,388852.0
2017-04-18 15:50:00,49.9,49.9,49.79,49.79,383064.0,36.6068,36.6068,36.5261,36.5261,383064.0
2017-04-18 15:55:00,49.79,49.86,49.78,49.8,625372.0,36.5261,36.5775,36.5188,36.5335,625372.0
2017-04-19 09:30:00,50.13,50.3,49.55,49.93,233043.0,36.7756,36.9003,36.3501,36.6288,233043.0
2017-04-19 09:35:00,49.93,50.12,49.75,49.9,128849.0,36.6288,36.7682,36.4968,36.6068,128849.0
2017-04-19 09:40:00,49.92,49.95,49.74,49.88,118804.0,36.6215,36.6435,36.4895,36.5922,118804.0
2017-04-19 09:45:00,49.88,50.14,49.88,50.09,180501.0,36.5922,36.7829,36.5922,36.7462,180501.0
2017-04-19 09:50:00,50.09,50.23,50.0,50.05,116790.0,36.7462,36.8489,36.6802,36.7169,116790.0
2017-04-19 09:55:00,50.02,50.11,50.02,50.07,140459.0,36.6949,36.7609,36.6949,36.7315,140459.0
2017-04-19 10:00:00,50.07,50.22,50.06,50.16,168390.0,36.7315,36.8416,36.7242,36.7976,168390.0
2017-04-19 10:05:00,50.16,50.19,50.13,50.18,54714.0,36.7976,36.8196,36.7756,36.8122,54714.0
2017-04-19 10:10:00,50.18,50.26,50.17,50.21,120653.0,36.8122,36.8709,36.8049,36.8343,120653.0
2017-04-19 10:15:00,50.22,50.27,50.18,50.25,57656.0,36.8416,36.8783,36.8122,36.8636,57656.0
2017-04-19 10:20:00,50.25,50.35,50.22,50.35,147522.0,36.8636,36.937,36.8416,36.937,147522.0
2017-04-19 10:25:00,50.34,50.34,50.26,50.26,53866.0,36.9296,36.9296,36.8709,36.8709,53866.0
2017-04-19 10:30:00,50.26,50.26,50.13,50.14,141124.0,36.8709,36.8709,36.7756,36.7829,141124.0
2017-04-19 10:35:00,50.14,50.15,50.08,50.12,97839.0,36.7829,36.7902,36.7389,36.7682,97839.0
2017-04-19 10:40:00,50.12,50.17,50.11,50.13,56872.0,36.7682,36.8049,36.7609,36.7756,56872.0
2017-04-19 10:45:00,50.13,50.14,50.08,50.1,56795.0,36.7756,36.7829,36.7389,36.7536,56795.0
2017-04-19 10:50:00,50.09,50.11,50.04,50.05,212516.0,36.7462,36.7609,36.7095,36.7169,212516.0
2017-04-19 10:55:00,50.05,50.12,50.05,50.09,80478.0,36.7169,36.7682,36.7169,36.7462,80478.0
2017-04-19 11:00:00,50.09,50.16,50.09,50.11,66303.0,36.7462,36.7976,36.7462,36.7609,66303.0
2017-04-19 11:05:00,50.11,50.2,50.08,50.12,53890.0,36.7609,36.8269,36.7389,36.7682,53890.0
2017-04-19 11:10:00,50.11,50.12,50.05,50.12,63259.0,36.7609,36.7682,36.7169,36.7682,63259.0
2017-04-19 11:15:00,50.12,50.15,50.07,50.13,38790.0,36.7682,36.7902,36.7315,36.7756,38790.0
2017-04-19 11:20:00,50.13,50.2,50.12,50.2,39455.0,36.7756,36.8269,36.7682,36.8269,39455.0
2017-04-19 11:25:00,50.21,50.23,50.1,50.22,54629.0,36.8343,36.8489,36.7536,36.8416,54629.0
2017-04-19 11:30:00,50.22,50.22,50.14,50.18,39992.0,36.8416,36.8416,36.7829,36.8122,39992.0
2017-04-19 11:35:00,50.18,50.22,50.16,50.19,63294.0,36.8122,36.8416,36.7976,36.8196,63294.0
2017-04-19 11:40:00,50.19,50.21,50.13,50.14,100620.0,36.8196,36.8343,36.7756,36.7829,100620.0
2017-04-19 11:45:00,50.14,50.14,50.06,50.12,124087.0,36.7829,36.7829,36.7242,36.7682,124087.0
2017-04-19 11:50:00,50.12,50.15,50.1,50.13,41262.0,36.7682,36.7902,36.7536,36.7756,41262.0
2017-04-19 11:55:00,50.12,50.13,50.07,50.08,39193.0,36.7682,36.7756,36.7315,36.7389,39193.0
2017-04-19 12:00:00,50.09,50.1,50.03,50.03,40647.0,36.7462,36.7536,36.7022,36.7022,40647.0
2017-04-19 12:05:00,50.03,50.04,49.97,50.02,39315.0,36.7022,36.7095,36.6582,36.6949,39315.0
2017-04-19 12:10:00,50.01,50.05,49.95,50.0,29553.0,36.6875,36.7169,36.6435,36.6802,29553.0
2017-04-19 12:15:00,50.0,50.03,49.96,49.97,31220.0,36.6802,36.7022,36.6509,36.6582,31220.0
2017-04-19 12:20:00,49.97,50.02,49.96,49.97,49279.0,36.6582,36.6949,36.6509,36.6582,49279.0
2017-04-19 12:25:00,49.97,49.98,49.9,49.91,60152.0,36.6582,36.6655,36.6068,36.6142,60152.0
2017-04-19 12:30:00,49.91,50.0,49.9,49.99,59111.0,36.6142,36.6802,36.6068,36.6729,59111.0
2017-04-19 12:35:00,50.0,50.0,49.94,49.95,34762.0,36.6802,36.6802,36.6362,36.6435,34762.0
2017-04-19 12:40:00,49.95,50.0,49.94,49.94,44643.0,36.6435,36.6802,36.6362,36.6362,44643.0
2017-04-19 12:45:00,49.94,49.98,49.94,49.96,32589.0,36.6362,36.6655,36.6362,36.6509,32589.0
2017-04-19 12:50:00,49.96,49.99,49.95,49.96,32360.0,36.6509,36.6729,36.6435,36.6509,32360.0
2017-04-19 12:55:00,49.96,50.0,49.94,49.98,34986.0,36.6509,36.6802,36.6362,36.6655,34986.0
2017-04-19 13:00:00,49.98,49.99,49.89,49.9,44466.0,36.6655,36.6729,36.5995,36.6068,44466.0
2017-04-19 13:05:00,49.9,49.91,49.84,49.84,54323.0,36.6068,36.6142,36.5628,36.5628,54323.0
2017-04-19 13:10:00,49.84,49.88,49.82,49.84,69156.0,36.5628,36.5922,36.5481,36.5628,69156.0
2017-04-19 13:15:00,49.84,49.91,49.83,49.88,34582.0,36.5628,36.6142,36.5555,36.5922,34582.0
2017-04-19 13:20:00,49.87,49.94,49.87,49.93,33552.0,36.5848,36.6362,36.5848,36.6288,33552.0
2017-04-19 13:25:00,49.92,49.92,49.87,49.87,22909.0,36.6215,36.6215,36.5848,36.5848,22909.0
2017-04-19 13:30:00,49.88,49.94,49.87,49.91,32355.0,36.5922,36.6362,36.5848,36.6142,32355.0
2017-04-19 13:35:00,49.9,49.91,49.87,49.88,36808.0,36.6068,36.6142,36.5848,36.5922,36808.0
2017-04-19 13:40:00,49.88,49.93,49.86,49.91,30394.0,36.5922,36.6288,36.5775,36.6142,30394.0
2017-04-19 13:45:00,49.91,49.93,49.87,49.93,26329.0,36.6142,36.6288,36.5848,36.6288,26329.0
2017-04-19 13:50:00,49.92,49.93,49.87,49.88,28100.0,36.6215,36.6288,36.5848,36.5922,28100.0
2017-04-19 13:55:00,49.87,49.9,49.83,49.89,44256.0,36.5848,36.6068,36.5555,36.5995,44256.0
2017-04-19 14:00:00,49.89,49.94,49.88,49.9,39701.0,36.5995,36.6362,36.5922,36.6068,39701.0
2017-04-19 14:05:00,49.9,49.93,49.85,49.9,74524.0,36.6068,36.6288,36.5702,36.6068,74524.0
2017-04-19 14:10:00,49.9,49.94,49.9,49.91,37390.0,36.6068,36.6362,36.6068,36.6142,37390.0
2017-04-19 14:15:00,49.91,49.91,49.83,49.89,96402.0,36.6142,36.6142,36.5555,36.5995,96402.0
2017-04-19 14:20:00,49.88,49.89,49.82,49.82,56904.0,36.5922,36.5995,36.5481,36.5481,56904.0
2017-04-19 14:25:00,49.82,49.9,49.82,49.86,53375.0,36.5481,36.6068,36.5481,36.5775,53375.0
2017-04-19 14:30:00,49.86,49.9,49.85,49.87,34580.0,36.5775,36.6068,36.5702,36.5848,34580.0
2017-04-19 14:35:00,49.86,49.9,49.86,49.88,44367.0,36.5775,36.6068,36.5775,36.5922,44367.0
2017-04-19 14:40:00,49.88,49.89,49.83,49.86,46005.0,36.5922,36.5995,36.5555,36.5775,46005.0
2017-04-19 14:45:00,49.86,49.87,49.78,49.79,61599.0,36.5775,36.5848,36.5188,36.5261,61599.0
2017-04-19 14:50:00,49.79,49.8,49.65,49.73,115480.0,36.5261,36.5335,36.4234,36.4821,115480.0
2017-04-19 14:55:00,49.73,49.75,49.71,49.72,85490.0,36.4821,36.4968,36.4674,36.4748,85490.0
2017-04-19 15:00:00,49.73,49.77,49.69,49.77,57526.0,36.4821,36.5115,36.4528,36.5115,57526.0
2017-04-19 15:05:00,49.77,49.77,49.69,49.71,61454.0,36.5115,36.5115,36.4528,36.4674,61454.0
2017-04-19 15:10:00,49.71,49.75,49.69,49.7,78285.0,36.4674,36.4968,36.4528,36.4601,78285.0
2017-04-19 15:15:00,49.7,49.75,49.68,49.75,83001.0,36.4601,36.4968,36.4454,36.4968,83001.0
2017-04-19 15:20:00,49.75,49.75,49.68,49.7,106064.0,36.4968,36.4968,36.4454,36.4601,106064.0
2017-04-19 15:25:00,49.7,49.73,49.61,49.62,102596.0,36.4601,36.4821,36.3941,36.4014,102596.0
2017-04-19 15:30:00,49.62,49.65,49.57,49.58,127325.0,36.4014,36.4234,36.3647,36.3721,127325.0
2017-04-19 15:35:00,49.58,49.65,49.58,49.64,90966.0,36.3721,36.4234,36.3721,36.4161,90966.0
2017-04-19 15:40:00,49.63,49.64,49.56,49.59,105211.0,36.4088,36.4161,36.3574,36.3794,105211.0
2017-04-19 15:45:00,49.58,49.64,49.57,49.61,128188.0,36.3721,36.4161,36.3647,36.3941,128188.0
2017-04-19 15:50:00,49.62,49.64,49.6,49.63,195450.0,36.4014,36.4161,36.3868,36.4088,195450.0
2017-04-19 15:55:00,49.63,49.7,49.63,49.68,351122.0,36.4088,36.4601,36.4088,36.4454,351122.0
2017-04-20 09:30:00,49.79,50.25,49.79,50.07,463441.0,36.5261,36.8636,36.5261,36.7315,463441.0
2017-04-20 09:35:00,50.08,50.08,49.88,49.89,91930.0,36.7389,36.7389,36.5922,36.5995,91930.0
2017-04-20 09:40:00,49.9,49.93,49.84,49.89,284148.0,36.6068,36.6288,36.5628,36.5995,284148.0
2017-04-20 09:45:00,49.89,49.9,49.76,49.79,77029.0,36.5995,36.6068,36.5041,36.5261,77029.0
2017-04-20 09:50:00,49.8,49.9,49.8,49.87,115764.0,36.5335,36.6068,36.5335,36.5848,115764.0
2017-04-20 09:55:00,49.87,49.91,49.76,49.84,150619.0,36.5848,36.6142,36.5041,36.5628,150619.0
2017-04-20 10:00:00,49.84,49.9,49.79,49.8,118257.0,36.5628,36.6068,36.5261,36.5335,118257.0
2017-04-20 10:05:00,49.8,49.88,49.77,49.85,100322.0,36.5335,36.5922,36.5115,36.5702,100322.0
2017-04-20 10:10:00,49.86,49.96,49.86,49.94,110744.0,36.5775,36.6509,36.5775,36.6362,110744.0
2017-04-20 10:15:00,49.94,49.97,49.91,49.96,33915.0,36.6362,36.6582,36.6142,36.6509,33915.0
2017-04-20 10:20:00,49.96,50.08,49.95,50.07,45473.0,36.6509,36.7389,36.6435,36.7315,45473.0
2017-04-20 10:25:00,50.08,50.08,50.01,50.07,119012.0,36.7389,36.7389,36.6875,36.7315,119012.0
2017-04-20 10:30:00,50.06,50.12,50.05,50.1,162665.0,36.7242,36.7682,36.7169,36.7536,162665.0
2017-04-20 10:35:00,50.11,50.11,50.04,50.1,131956.0,36.7609,36.7609,36.7095,36.7536,131956.0
2017-04-20 10:40:00,50.09,50.12,50.05,50.11,69772.0,36.7462,36.7682,36.7169,36.7609,69772.0
2017-04-20 10:45:00,50.11,50.16,50.1,50.14,101699.0,36.7609,36.7976,36.7536,36.7829,101699.0
2017-04-20 10:50:00,50.14,50.23,50.14,50.2,63984.0,36.7829,36.8489,36.7829,36.8269,63984.0
2017-04-20 10:55:00,50.2,50.25,50.19,50.19,67705.0,36.8269,36.8636,36.8196,36.8196,67705.0
2017-04-20 11:00:00,50.19,50.2,50.11,50.11,70049.0,36.8196,36.8269,36.7609,36.7609,70049.0
2017-04-20 11:05:00,50.11,50.13,50.09,50.13,33291.0,36.7609,36.7756,36.7462,36.7756,33291.0
2017-04-20 11:10:00,50.14,50.16,50.12,50.14,32634.0,36.7829,36.7976,36.7682,36.7829,32634.0
2017-04-20 11:15:00,50.14,50.15,50.09,50.13,53146.0,36.7829,36.7902,36.7462,36.7756,53146.0
2017-04-20 11:20:00,50.14,50.2,50.12,50.18,38162.0,36.7829,36.8269,36.7682,36.8122,38162.0
2017-04-20 11:25:00,50.18,50.25,50.16,50.23,111397.0,36.8122,36.8636,36.7976,36.8489,111397.0
2017-04-20 11:30:00,50.23,50.28,50.22,50.26,79717.0,36.8489,36.8856,36.8416,36.8709,79717.0
2017-04-20 11:35:00,50.26,50.35,50.23,50.32,74001.0,36.8709,36.937,36.8489,36.9149,74001.0
2017-04-20 11:40:00,50.32,50.32,50.23,50.3,53981.0,36.9149,36.9149,36.8489,36.9003,53981.0
2017-04-20 11:45:00,50.3,50.36,50.29,50.34,76827.0,36.9003,36.9443,36.8929,36.9296,76827.0
2017-04-20 11:50:00,50.33,50.38,50.31,50.36,80086.0,36.9223,36.959,36.9076,36.9443,80086.0
2017-04-20 11:55:00,50.35,50.37,50.34,50.35,47189.0,36.937,36.9516,36.9296,36.937,47189.0
2017-04-20 12:00:00,50.35,50.43,50.34,50.4,84576.0,36.937,36.9956,36.9296,36.9736,84576.0
2017-04-20 12:05:00,50.4,50.47,50.39,50.45,65060.0,36.9736,37.025,36.9663,37.0103,65060.0
2017-04-20 12:10:00,50.46,50.48,50.44,50.46,64010.0,37.0177,37.0323,37.003,37.0177,64010.0
2017-04-20 12:15:00,50.46,50.48,50.44,50.47,46393.0,37.0177,37.0323,37.003,37.025,46393.0
2017-04-20 12:20:00,50.47,50.53,50.44,50.48,77025.0,37.025,37.069,37.003,37.0323,77025.0
2017-04-20 12:25:00,50.48,50.51,50.45,50.47,44915.0,37.0323,37.0543,37.0103,37.025,44915.0
2017-04-20 12:30:00,50.47,50.51,50.46,50.48,52928.0,37.025,37.0543,37.0177,37.0323,52928.0
2017-04-20 12:35:00,50.48,50.52,50.47,50.5,93263.0,37.0323,37.0617,37.025,37.047,93263.0
2017-04-20 12:40:00,50.5,50.56,50.49,50.56,50748.0,37.047,37.091,37.0397,37.091,50748.0
2017-04-20 12:45:00,50.55,50.62,50.55,50.61,75207.0,37.0837,37.135,37.0837,37.1277,75207.0
2017-04-20 12:50:00,50.6,50.61,50.57,50.61,61564.0,37.1204,37.1277,37.0983,37.1277,61564.0
2017-04-20 12:55:00,50.6,50.61,50.52,50.53,102160.0,37.1204,37.1277,37.0617,37.069,102160.0
2017-04-20 13:00:00,50.53,50.57,50.49,50.57,88456.0,37.069,37.0983,37.0397,37.0983,88456.0
2017-04-20 13:05:00,50.57,50.59,50.54,50.54,63447.0,37.0983,37.113,37.0763,37.0763,63447.0
2017-04-20 13:10:00,50.55,50.58,50.52,50.55,78120.0,37.0837,37.1057,37.0617,37.0837,78120.0
2017-04-20 13:15:00,50.55,50.57,50.49,50.51,72528.0,37.0837,37.0983,37.0397,37.0543,72528.0
2017-04-20 13:20:00,50.51,50.53,50.49,50.53,51448.0,37.0543,37.069,37.0397,37.069,51448.0
2017-04-20 13:25:00,50.52,50.58,50.52,50.55,103457.0,37.0617,37.1057,37.0617,37.0837,103457.0
2017-04-20 13:30:00,50.55,50.63,50.55,50.63,45788.0,37.0837,37.1424,37.0837,37.1424,45788.0
2017-04-20 13:35:00,50.62,50.7,50.62,50.69,84517.0,37.135,37.1937,37.135,37.1864,84517.0
2017-04-20 13:40:00,50.69,50.69,50.64,50.68,49207.0,37.1864,37.1864,37.1497,37.179,49207.0
2017-04-20 13:45:00,50.68,50.7,50.63,50.66,56285.0,37.179,37.1937,37.1424,37.1644,56285.0
2017-04-20 13:50:00,50.66,50.74,50.65,50.73,80453.0,37.1644,37.2231,37.157,37.2157,80453.0
2017-04-20 13:55:00,50.73,50.77,50.72,50.76,77833.0,37.2157,37.2451,37.2084,37.2377,77833.0
2017-04-20 14:00:00,50.76,50.77,50.73,50.76,112348.0,37.2377,37.2451,37.2157,37.2377,112348.0
2017-04-20 14:05:00,50.77,50.78,50.74,50.75,228958.0,37.2451,37.2524,37.2231,37.2304,228958.0
2017-04-20 14:10:00,50.76,50.76,50.66,50.71,105472.0,37.2377,37.2377,37.1644,37.2011,105472.0
2017-04-20 14:15:00,50.7,50.75,50.69,50.71,95404.0,37.1937,37.2304,37.1864,37.2011,95404.0
2017-04-20 14:20:00,50.71,50.73,50.66,50.72,69932.0,37.2011,37.2157,37.1644,37.2084,69932.0
2017-04-20 14:25:00,50.73,50.85,50.71,50.83,124796.0,37.2157,37.3038,37.2011,37.2891,124796.0
2017-04-20 14:30:00,50.83,50.83,50.73,50.76,42580.0,37.2891,37.2891,37.2157,37.2377,42580.0
2017-04-20 14:35:00,50.77,50.81,50.76,50.79,89918.0,37.2451,37.2744,37.2377,37.2597,89918.0
2017-04-20 14:40:00,50.79,50.85,50.77,50.79,194092.0,37.2597,37.3038,37.2451,37.2597,194092.0
2017-04-20 14:45:00,50.79,50.85,50.78,50.85,102815.0,37.2597,37.3038,37.2524,37.3038,102815.0
2017-04-20 14:50:00,50.84,50.85,50.79,50.83,92100.0,37.2964,37.3038,37.2597,37.2891,92100.0
2017-04-20 14:55:00,50.84,50.85,50.72,50.73,159155.0,37.2964,37.3038,37.2084,37.2157,159155.0
2017-04-20 15:00:00,50.73,50.73,50.66,50.7,123322.0,37.2157,37.2157,37.1644,37.1937,123322.0
2017-04-20 15:05:00,50.7,50.74,50.69,50.71,115188.0,37.1937,37.2231,37.1864,37.2011,115188.0
2017-04-20 15:10:00,50.71,50.77,50.7,50.77,135465.0,37.2011,37.2451,37.1937,37.2451,135465.0
2017-04-20 15:15:00,50.76,50.78,50.73,50.77,61960.0,37.2377,37.2524,37.2157,37.2451,61960.0
2017-04-20 15:20:00,50.77,50.77,50.73,50.76,166578.0,37.2451,37.2451,37.2157,37.2377,166578.0
2017-04-20 15:25:00,50.76,50.78,50.75,50.78,87486.0,37.2377,37.2524,37.2304,37.2524,87486.0
2017-04-20 15:30:00,50.78,50.82,50.77,50.8,71280.0,37.2524,37.2817,37.2451,37.2671,71280.0
2017-04-20 15:35:00,50.8,50.8,50.73,50.76,107472.0,37.2671,37.2671,37.2157,37.2377,107472.0
2017-04-20 15:40:00,50.76,50.9,50.75,50.89,168073.0,37.2377,37.3404,37.2304,37.3331,168073.0
2017-04-20 15:45:00,50.89,50.9,50.8,50.83,220299.0,37.3331,37.3404,37.2671,37.2891,220299.0
2017-04-20 15:50:00,50.82,50.85,50.79,50.79,274534.0,37.2817,37.3038,37.2597,37.2597,274534.0
2017-04-20 15:55:00,50.79,50.8,50.66,50.69,623933.0,37.2597,37.2671,37.1644,37.1864,623933.0
2017-04-21 09:30:00,50.55,50.77,50.46,50.72,654943.0,37.0837,37.2451,37.0177,37.2084,654943.0
2017-04-21 09:35:00,50.72,50.78,50.67,50.75,240141.0,37.2084,37.2524,37.1717,37.2304,240141.0
2017-04-21 09:40:00,50.75,50.84,50.72,50.83,223648.0,37.2304,37.2964,37.2084,37.2891,223648.0
2017-04-21 09:45:00,50.83,50.86,50.78,50.79,119501.0,37.2891,37.3111,37.2524,37.2597,119501.0
2017-04-21 09:50:00,50.79,50.79,50.71,50.74,144953.0,37.2597,37.2597,37.2011,37.2231,144953.0
2017-04-21 09:55:00,50.74,50.82,50.73,50.82,106350.0,37.2231,37.2817,37.2157,37.2817,106350.0
2017-04-21 10:00:00,50.82,50.9,50.8,50.84,93933.0,37.2817,37.3404,37.2671,37.2964,93933.0
2017-04-21 10:05:00,50.84,50.84,50.76,50.8,75434.0,37.2964,37.2964,37.2377,37.2671,75434.0
2017-04-21 10:10:00,50.81,50.91,50.81,50.91,76330.0,37.2744,37.3478,37.2744,37.3478,76330.0
2017-04-21 10:15:00,50.92,50.99,50.91,50.98,66416.0,37.3551,37.4065,37.3478,37.3991,66416.0
2017-04-21 10:20:00,50.98,51.01,50.95,50.99,126517.0,37.3991,37.4211,37.3771,37.4065,126517.0
2017-04-21 10:25:00,50.99,51.0,50.91,50.96,118056.0,37.4065,37.4138,37.3478,37.3845,118056.0
2017-04-21 10:30:00,50.96,50.96,50.85,50.86,51176.0,37.3845,37.3845,37.3038,37.3111,51176.0
2017-04-21 10:35:00,50.87,50.91,50.82,50.85,69422.0,37.3184,37.3478,37.2817,37.3038,69422.0
2017-04-21 10:40:00,50.85,50.85,50.78,50.83,45473.0,37.3038,37.3038,37.2524,37.2891,45473.0
2017-04-21 10:45:00,50.83,50.91,50.82,50.87,58387.0,37.2891,37.3478,37.2817,37.3184,58387.0
2017-04-21 10:50:00,50.87,50.9,50.85,50.9,34516.0,37.3184,37.3404,37.3038,37.3404,34516.0
2017-04-21 10:55:00,50.9,50.9,50.81,50.87,55511.0,37.3404,37.3404,37.2744,37.3184,55511.0
2017-04-21 11:00:00,50.86,50.87,50.8,50.82,147266.0,37.3111,37.3184,37.2671,37.2817,147266.0
2017-04-21 11:05:00,50.81,50.82,50.74,50.75,60079.0,37.2744,37.2817,37.2231,37.2304,60079.0
2017-04-21 11:10:00,50.75,50.78,50.71,50.76,86965.0,37.2304,37.2524,37.2011,37.2377,86965.0
2017-04-21 11:15:00,50.77,50.83,50.73,50.82,65810.0,37.2451,37.2891,37.2157,37.2817,65810.0
2017-04-21 11:20:00,50.82,50.82,50.76,50.76,36797.0,37.2817,37.2817,37.2377,37.2377,36797.0
2017-04-21 11:25:00,50.77,50.77,50.71,50.74,73990.0,37.2451,37.2451,37.2011,37.2231,73990.0
2017-04-21 11:30:00,50.75,50.77,50.72,50.76,23717.0,37.2304,37.2451,37.2084,37.2377,23717.0
2017-04-21 11:35:00,50.76,50.78,50.74,50.74,39023.0,37.2377,37.2524,37.2231,37.2231,39023.0
2017-04-21 11:40:00,50.75,50.77,50.72,50.77,50031.0,37.2304,37.2451,37.2084,37.2451,50031.0
2017-04-21 11:45:00,50.77,50.77,50.73,50.76,32846.0,37.2451,37.2451,37.2157,37.2377,32846.0
2017-04-21 11:50:00,50.76,50.76,50.71,50.75,48179.0,37.2377,37.2377,37.2011,37.2304,48179.0
2017-04-21 11:55:00,50.75,50.76,50.73,50.75,80390.0,37.2304,37.2377,37.2157,37.2304,80390.0
2017-04-21 12:00:00,50.76,50.76,50.71,50.71,51188.0,37.2377,37.2377,37.2011,37.2011,51188.0
2017-04-21 12:05:00,50.71,50.72,50.68,50.68,30263.0,37.2011,37.2084,37.179,37.179,30263.0
2017-04-21 12:10:00,50.68,50.7,50.63,50.64,58225.0,37.179,37.1937,37.1424,37.1497,58225.0
2017-04-21 12:15:00,50.64,50.66,50.61,50.64,64056.0,37.1497,37.1644,37.1277,37.1497,64056.0
2017-04-21 12:20:00,50.63,50.64,50.61,50.62,78393.0,37.1424,37.1497,37.1277,37.135,78393.0
2017-04-21 12:25:00,50.61,50.64,50.6,50.6,47022.0,37.1277,37.1497,37.1204,37.1204,47022.0
2017-04-21 12:30:00,50.6,50.64,50.57,50.63,64089.0,37.1204,37.1497,37.0983,37.1424,64089.0
2017-04-21 12:35:00,50.63,50.64,50.6,50.63,69067.0,37.1424,37.1497,37.1204,37.1424,69067.0
2017-04-21 12:40:00,50.62,50.65,50.62,50.65,49464.0,37.135,37.157,37.135,37.157,49464.0
2017-04-21 12:45:00,50.65,50.69,50.64,50.66,122905.0,37.157,37.1864,37.1497,37.1644,122905.0
2017-04-21 12:50:00,50.66,50.7,50.66,50.66,38666.0,37.1644,37.1937,37.1644,37.1644,38666.0
2017-04-21 12:55:00,50.66,50.7,50.66,50.68,54751.0,37.1644,37.1937,37.1644,37.179,54751.0
2017-04-21 13:00:00,50.68,50.71,50.67,50.68,61349.0,37.179,37.2011,37.1717,37.179,61349.0
2017-04-21 13:05:00,50.69,50.72,50.66,50.68,91804.0,37.1864,37.2084,37.1644,37.179,91804.0
2017-04-21 13:10:00,50.69,50.69,50.54,50.58,81248.0,37.1864,37.1864,37.0763,37.1057,81248.0
2017-04-21 13:15:00,50.59,50.59,50.49,50.5,58331.0,37.113,37.113,37.0397,37.047,58331.0
2017-04-21 13:20:00,50.5,50.57,50.48,50.57,32177.0,37.047,37.0983,37.0323,37.0983,32177.0
2017-04-21 13:25:00,50.58,50.6,50.54,50.58,43604.0,37.1057,37.1204,37.0763,37.1057,43604.0
2017-04-21 13:30:00,50.58,50.6,50.55,50.55,22778.0,37.1057,37.1204,37.0837,37.0837,22778.0
2017-04-21 13:35:00,50.55,50.57,50.51,50.56,28750.0,37.0837,37.0983,37.0543,37.091,28750.0
2017-04-21 13:40:00,50.55,50.59,50.53,50.55,114886.0,37.0837,37.113,37.069,37.0837,114886.0
2017-04-21 13:45:00,50.55,50.56,50.51,50.54,98705.0,37.0837,37.091,37.0543,37.0763,98705.0
2017-04-21 13:50:00,50.54,50.58,50.53,50.58,34418.0,37.0763,37.1057,37.069,37.1057,34418.0
2017-04-21 13:55:00,50.59,50.78,50.59,50.76,117921.0,37.113,37.2524,37.113,37.2377,117921.0
2017-04-21 14:00:00,50.76,50.79,50.74,50.78,104868.0,37.2377,37.2597,37.2231,37.2524,104868.0
2017-04-21 14:05:00,50.78,50.79,50.74,50.78,57382.0,37.2524,37.2597,37.2231,37.2524,57382.0
2017-04-21 14:10:00,50.79,50.8,50.71,50.74,36618.0,37.2597,37.2671,37.2011,37.2231,36618.0
2017-04-21 14:15:00,50.74,50.75,50.72,50.75,30113.0,37.2231,37.2304,37.2084,37.2304,30113.0
2017-04-21 14:20:00,50.75,50.84,50.74,50.82,83876.0,37.2304,37.2964,37.2231,37.2817,83876.0
2017-04-21 14:25:00,50.83,50.89,50.81,50.87,63873.0,37.2891,37.3331,37.2744,37.3184,63873.0
2017-04-21 14:30:00,50.88,50.9,50.82,50.88,72579.0,37.3258,37.3404,37.2817,37.3258,72579.0
2017-04-21 14:35:00,50.88,50.91,50.84,50.9,97337.0,37.3258,37.3478,37.2964,37.3404,97337.0
2017-04-21 14:40:00,50.9,50.92,50.86,50.87,206224.0,37.3404,37.3551,37.3111,37.3184,206224.0
2017-04-21 14:45:00,50.87,50.89,50.83,50.83,60706.0,37.3184,37.3331,37.2891,37.2891,60706.0
2017-04-21 14:50:00,50.83,50.84,50.78,50.8,33857.0,37.2891,37.2964,37.2524,37.2671,33857.0
2017-04-21 14:55:00,50.81,50.86,50.77,50.82,44273.0,37.2744,37.3111,37.2451,37.2817,44273.0
2017-04-21 15:00:00,50.82,50.83,50.75,50.76,42243.0,37.2817,37.2891,37.2304,37.2377,42243.0
2017-04-21 15:05:00,50.76,50.77,50.7,50.73,61865.0,37.2377,37.2451,37.1937,37.2157,61865.0
2017-04-21 15:10:00,50.74,50.74,50.67,50.73,48513.0,37.2231,37.2231,37.1717,37.2157,48513.0
2017-04-21 15:15:00,50.73,50.73,50.69,50.69,41999.0,37.2157,37.2157,37.1864,37.1864,41999.0
2017-04-21 15:20:00,50.69,50.72,50.67,50.67,52188.0,37.1864,37.2084,37.1717,37.1717,52188.0
2017-04-21 15:25:00,50.67,50.75,50.66,50.75,54959.0,37.1717,37.2304,37.1644,37.2304,54959.0
2017-04-21 15:30:00,50.75,50.76,50.69,50.71,69477.0,37.2304,37.2377,37.1864,37.2011,69477.0
2017-04-21 15:35:00,50.7,50.74,50.69,50.71,76126.0,37.1937,37.2231,37.1864,37.2011,76126.0
2017-04-21 15:40:00,50.71,50.76,50.7,50.73,101129.0,37.2011,37.2377,37.1937,37.2157,101129.0
2017-04-21 15:45:00,50.73,50.74,50.68,50.68,82891.0,37.2157,37.2231,37.179,37.179,82891.0
2017-04-21 15:50:00,50.68,50.69,50.61,50.61,217751.0,37.179,37.1864,37.1277,37.1277,217751.0
2017-04-21 15:55:00,50.62,50.64,50.51,50.53,475313.0,37.135,37.1497,37.0543,37.069,475313.0
2017-04-24 09:30:00,51.7,51.8,51.67,51.75,302885.0,37.9273,38.0007,37.9053,37.964,302885.0
2017-04-24 09:35:00,51.74,51.8,51.66,51.8,214023.0,37.9567,38.0007,37.898,38.0007,214023.0
2017-04-24 09:40:00,51.8,51.83,51.74,51.79,122092.0,38.0007,38.0227,37.9567,37.9933,122092.0
2017-04-24 09:45:00,51.79,51.85,51.75,51.83,119232.0,37.9933,38.0374,37.964,38.0227,119232.0
2017-04-24 09:50:00,51.84,51.84,51.76,51.81,85113.0,38.03,38.03,37.9713,38.008,85113.0
2017-04-24 09:55:00,51.8,51.9,51.8,51.86,126106.0,38.0007,38.074,38.0007,38.0447,126106.0
2017-04-24 10:00:00,51.86,51.98,51.86,51.97,121567.0,38.0447,38.1327,38.0447,38.1254,121567.0
2017-04-24 10:05:00,51.97,52.01,51.92,51.96,318852.0,38.1254,38.1547,38.0887,38.1181,318852.0
2017-04-24 10:10:00,51.96,51.97,51.87,51.93,136359.0,38.1181,38.1254,38.052,38.096,136359.0
2017-04-24 10:15:00,51.93,51.93,51.84,51.84,284407.0,38.096,38.096,38.03,38.03,284407.0
2017-04-24 10:20:00,51.84,51.87,51.8,51.83,87583.0,38.03,38.052,38.0007,38.0227,87583.0
2017-04-24 10:25:00,51.82,51.85,51.78,51.84,53952.0,38.0154,38.0374,37.986,38.03,53952.0
2017-04-24 10:30:00,51.83,51.84,51.71,51.72,81719.0,38.0227,38.03,37.9347,37.942,81719.0
2017-04-24 10:35:00,51.71,51.76,51.67,51.69,77489.0,37.9347,37.9713,37.9053,37.92,77489.0
2017-04-24 10:40:00,51.69,51.75,51.67,51.69,92289.0,37.92,37.964,37.9053,37.92,92289.0
2017-04-24 10:45:00,51.69,51.71,51.65,51.7,97382.0,37.92,37.9347,37.8906,37.9273,97382.0
2017-04-24 10:50:00,51.7,51.71,51.62,51.66,85491.0,37.9273,37.9347,37.8686,37.898,85491.0
2017-04-24 10:55:00,51.66,51.66,51.62,51.64,98739.0,37.898,37.898,37.8686,37.8833,98739.0
2017-04-24 11:00:00,51.64,51.68,51.64,51.66,34907.0,37.8833,37.9126,37.8833,37.898,34907.0
2017-04-24 11:05:00,51.66,51.66,51.61,51.62,60254.0,37.898,37.898,37.8613,37.8686,60254.0
2017-04-24 11:10:00,51.62,51.66,51.61,51.65,88458.0,37.8686,37.898,37.8613,37.8906,88458.0
2017-04-24 11:15:00,51.64,51.65,51.59,51.63,172110.0,37.8833,37.8906,37.8466,37.876,172110.0
2017-04-24 11:20:00,51.63,51.63,51.55,51.57,89535.0,37.876,37.876,37.8173,37.832,89535.0
2017-04-24 11:25:00,51.57,51.6,51.53,51.57,83362.0,37.832,37.854,37.8026,37.832,83362.0
2017-04-24 11:30:00,51.56,51.57,51.48,51.5,60169.0,37.8246,37.832,37.7659,37.7806,60169.0
2017-04-24 11:35:00,51.5,51.53,51.45,51.47,49466.0,37.7806,37.8026,37.7439,37.7586,49466.0
2017-04-24 11:40:00,51.46,51.47,51.42,51.44,43862.0,37.7513,37.7586,37.7219,37.7366,43862.0
2017-04-24 11:45:00,51.44,51.47,51.42,51.47,43007.0,37.7366,37.7586,37.7219,37.7586,43007.0
2017-04-24 11:50:00,51.47,51.5,51.46,51.48,55847.0,37.7586,37.7806,37.7513,37.7659,55847.0
2017-04-24 11:55:00,51.49,51.5,51.43,51.44,48647.0,37.7733,37.7806,37.7292,37.7366,48647.0
2017-04-24 12:00:00,51.45,51.54,51.45,51.53,34921.0,37.7439,37.8099,37.7439,37.8026,34921.0
2017-04-24 12:05:00,51.53,51.55,51.51,51.54,34317.0,37.8026,37.8173,37.7879,37.8099,34317.0
2017-04-24 12:10:00,51.54,51.58,51.51,51.51,44316.0,37.8099,37.8393,37.7879,37.7879,44316.0
2017-04-24 12:15:00,51.52,51.55,51.51,51.55,39756.0,37.7953,37.8173,37.7879,37.8173,39756.0
2017-04-24 12:20:00,51.56,51.57,51.51,51.57,43764.0,37.8246,37.832,37.7879,37.832,43764.0
2017-04-24 12:25:00,51.56,51.58,51.55,51.57,34330.0,37.8246,37.8393,37.8173,37.832,34330.0
2017-04-24 12:30:00,51.57,51.57,51.52,51.53,56994.0,37.832,37.832,37.7953,37.8026,56994.0
2017-04-24 12:35:00,51.53,51.58,51.51,51.56,27995.0,37.8026,37.8393,37.7879,37.8246,27995.0
2017-04-24 12:40:00,51.56,51.58,51.56,51.57,17308.0,37.8246,37.8393,37.8246,37.832,17308.0
2017-04-24 12:45:00,51.56,51.61,51.56,51.58,31946.0,37.8246,37.8613,37.8246,37.8393,31946.0
2017-04-24 12:50:00,51.58,51.62,51.58,51.59,32990.0,37.8393,37.8686,37.8393,37.8466,32990.0
2017-04-24 12:55:00,51.59,51.6,51.52,51.57,39059.0,37.8466,37.854,37.7953,37.832,39059.0
2017-04-24 13:00:00,51.57,51.63,51.55,51.59,39662.0,37.832,37.876,37.8173,37.8466,39662.0
2017-04-24 13:05:00,51.59,51.63,51.59,51.61,26249.0,37.8466,37.876,37.8466,37.8613,26249.0
2017-04-24 13:10:00,51.61,51.64,51.6,51.63,66582.0,37.8613,37.8833,37.854,37.876,66582.0
2017-04-24 13:15:00,51.63,51.65,51.61,51.64,41619.0,37.876,37.8906,37.8613,37.8833,41619.0
2017-04-24 13:20:00,51.64,51.67,51.62,51.64,38063.0,37.8833,37.9053,37.8686,37.8833,38063.0
2017-04-24 13:25:00,51.64,51.67,51.63,51.65,37980.0,37.8833,37.9053,37.876,37.8906,37980.0
2017-04-24 13:30:00,51.65,51.67,51.62,51.67,22984.0,37.8906,37.9053,37.8686,37.9053,22984.0
2017-04-24 13:35:00,51.66,51.69,51.62,51.62,94054.0,37.898,37.92,37.8686,37.8686,94054.0
2017-04-24 13:40:00,51.62,51.64,51.6,51.62,33597.0,37.8686,37.8833,37.854,37.8686,33597.0
2017-04-24 13:45:00,51.62,51.66,51.61,51.64,49463.0,37.8686,37.898,37.8613,37.8833,49463.0
2017-04-24 13:50:00,51.65,51.66,51.61,51.66,36120.0,37.8906,37.898,37.8613,37.898,36120.0
2017-04-24 13:55:00,51.66,51.66,51.62,51.64,35703.0,37.898,37.898,37.8686,37.8833,35703.0
2017-04-24 14:00:00,51.63,51.68,51.6,51.61,44343.0,37.876,37.9126,37.854,37.8613,44343.0
2017-04-24 14:05:00,51.61,51.64,51.59,51.64,33087.0,37.8613,37.8833,37.8466,37.8833,33087.0
2017-04-24 14:10:00,51.64,51.66,51.58,51.59,80833.0,37.8833,37.898,37.8393,37.8466,80833.0
2017-04-24 14:15:00,51.59,51.69,51.58,51.68,85902.0,37.8466,37.92,37.8393,37.9126,85902.0
2017-04-24 14:20:00,51.69,51.75,51.68,51.72,84025.0,37.92,37.964,37.9126,37.942,84025.0
2017-04-24 14:25:00,51.71,51.75,51.7,51.75,88094.0,37.9347,37.964,37.9273,37.964,88094.0
2017-04-24 14:30:00,51.75,51.77,51.74,51.74,70173.0,37.964,37.9787,37.9567,37.9567,70173.0
2017-04-24 14:35:00,51.75,51.75,51.69,51.72,86438.0,37.964,37.964,37.92,37.942,86438.0
2017-04-24 14:40:00,51.71,51.74,51.7,51.72,70586.0,37.9347,37.9567,37.9273,37.942,70586.0
2017-04-24 14:45:00,51.72,51.73,51.68,51.69,51808.0,37.942,37.9493,37.9126,37.92,51808.0
2017-04-24 14:50:00,51.69,51.7,51.62,51.63,39282.0,37.92,37.9273,37.8686,37.876,39282.0
2017-04-24 14:55:00,51.63,51.69,51.62,51.68,100700.0,37.876,37.92,37.8686,37.9126,100700.0
2017-04-24 15:00:00,51.68,51.73,51.67,51.72,67637.0,37.9126,37.9493,37.9053,37.942,67637.0
2017-04-24 15:05:00,51.72,51.74,51.69,51.7,70557.0,37.942,37.9567,37.92,37.9273,70557.0
2017-04-24 15:10:00,51.7,51.71,51.67,51.7,58823.0,37.9273,37.9347,37.9053,37.9273,58823.0
2017-04-24 15:15:00,51.7,51.74,51.69,51.7,72714.0,37.9273,37.9567,37.92,37.9273,72714.0
2017-04-24 15:20:00,51.7,51.75,51.7,51.71,86823.0,37.9273,37.964,37.9273,37.9347,86823.0
2017-04-24 15:25:00,51.72,51.79,51.7,51.78,173429.0,37.942,37.9933,37.9273,37.986,173429.0
2017-04-24 15:30:00,51.78,51.79,51.66,51.66,140697.0,37.986,37.9933,37.898,37.898,140697.0
2017-04-24 15:35:00,51.66,51.71,51.63,51.68,107759.0,37.898,37.9347,37.876,37.9126,107759.0
2017-04-24 15:40:00,51.67,51.68,51.62,51.64,121658.0,37.9053,37.9126,37.8686,37.8833,121658.0
2017-04-24 15:45:00,51.64,51.64,51.6,51.6,102373.0,37.8833,37.8833,37.854,37.854,102373.0
2017-04-24 15:50:00,51.61,51.63,51.57,51.61,141993.0,37.8613,37.876,37.832,37.8613,141993.0
2017-04-24 15:55:00,51.61,51.61,51.55,51.56,417234.0,37.8613,37.8613,37.8173,37.8246,417234.0
2017-04-25 09:30:00,52.13,52.13,51.93,52.11,178293.0,38.2428,38.2428,38.096,38.2281,178293.0
2017-04-25 09:35:00,52.12,52.2,52.09,52.16,137761.0,38.2354,38.2941,38.2134,38.2648,137761.0
2017-04-25 09:40:00,52.16,52.21,52.1,52.19,165438.0,38.2648,38.3015,38.2208,38.2868,165438.0
2017-04-25 09:45:00,52.18,52.23,52.17,52.18,89883.0,38.2795,38.3161,38.2721,38.2795,89883.0
2017-04-25 09:50:00,52.17,52.19,52.07,52.09,98198.0,38.2721,38.2868,38.1988,38.2134,98198.0
2017-04-25 09:55:00,52.1,52.23,52.08,52.23,69852.0,38.2208,38.3161,38.2061,38.3161,69852.0
2017-04-25 10:00:00,52.22,52.24,52.17,52.21,136833.0,38.3088,38.3235,38.2721,38.3015,136833.0
2017-04-25 10:05:00,52.22,52.34,52.22,52.33,133874.0,38.3088,38.3968,38.3088,38.3895,133874.0
2017-04-25 10:10:00,52.32,52.34,52.21,52.22,170349.0,38.3822,38.3968,38.3015,38.3088,170349.0
2017-04-25 10:15:00,52.22,52.23,52.15,52.21,128997.0,38.3088,38.3161,38.2574,38.3015,128997.0
2017-04-25 10:20:00,52.21,52.28,52.21,52.27,80386.0,38.3015,38.3528,38.3015,38.3455,80386.0
2017-04-25 10:25:00,52.28,52.3,52.22,52.23,73526.0,38.3528,38.3675,38.3088,38.3161,73526.0
2017-04-25 10:30:00,52.24,52.24,52.13,52.16,103319.0,38.3235,38.3235,38.2428,38.2648,103319.0
2017-04-25 10:35:00,52.17,52.21,52.13,52.13,101611.0,38.2721,38.3015,38.2428,38.2428,101611.0
2017-04-25 10:40:00,52.14,52.15,52.06,52.08,169444.0,38.2501,38.2574,38.1914,38.2061,169444.0
2017-04-25 10:45:00,52.08,52.1,52.05,52.05,61819.0,38.2061,38.2208,38.1841,38.1841,61819.0
2017-04-25 10:50:00,52.06,52.14,52.05,52.14,70344.0,38.1914,38.2501,38.1841,38.2501,70344.0
2017-04-25 10:55:00,52.13,52.16,52.12,52.14,58580.0,38.2428,38.2648,38.2354,38.2501,58580.0
2017-04-25 11:00:00,52.15,52.19,52.14,52.17,66018.0,38.2574,38.2868,38.2501,38.2721,66018.0
2017-04-25 11:05:00,52.18,52.24,52.15,52.19,112190.0,38.2795,38.3235,38.2574,38.2868,112190.0
2017-04-25 11:10:00,52.19,52.22,52.17,52.18,51531.0,38.2868,38.3088,38.2721,38.2795,51531.0
2017-04-25 11:15:00,52.18,52.26,52.15,52.24,432406.0,38.2795,38.3381,38.2574,38.3235,432406.0
2017-04-25 11:20:00,52.24,52.25,52.2,52.23,60004.0,38.3235,38.3308,38.2941,38.3161,60004.0
2017-04-25 11:25:00,52.23,52.26,52.2,52.21,98653.0,38.3161,38.3381,38.2941,38.3015,98653.0
2017-04-25 11:30:00,52.2,52.21,52.12,52.2,157848.0,38.2941,38.3015,38.2354,38.2941,157848.0
2017-04-25 11:35:00,52.2,52.21,52.15,52.2,100270.0,38.2941,38.3015,38.2574,38.2941,100270.0
2017-04-25 11:40:00,52.19,52.2,52.13,52.13,135927.0,38.2868,38.2941,38.2428,38.2428,135927.0
2017-04-25 11:45:00,52.14,52.15,52.09,52.1,79779.0,38.2501,38.2574,38.2134,38.2208,79779.0
2017-04-25 11:50:00,52.09,52.12,52.09,52.11,42497.0,38.2134,38.2354,38.2134,38.2281,42497.0
2017-04-25 11:55:00,52.11,52.14,52.1,52.14,59580.0,38.2281,38.2501,38.2208,38.2501,59580.0
2017-04-25 12:00:00,52.14,52.15,52.11,52.13,68324.0,38.2501,38.2574,38.2281,38.2428,68324.0
2017-04-25 12:05:00,52.14,52.16,52.11,52.13,19988.0,38.2501,38.2648,38.2281,38.2428,19988.0
2017-04-25 12:10:00,52.13,52.13,52.1,52.11,51152.0,38.2428,38.2428,38.2208,38.2281,51152.0
2017-04-25 12:15:00,52.12,52.15,52.11,52.15,25400.0,38.2354,38.2574,38.2281,38.2574,25400.0
2017-04-25 12:20:00,52.15,52.17,52.14,52.15,19403.0,38.2574,38.2721,38.2501,38.2574,19403.0
2017-04-25 12:25:00,52.15,52.16,52.12,52.15,59422.0,38.2574,38.2648,38.2354,38.2574,59422.0
2017-04-25 12:30:00,52.15,52.15,52.05,52.05,47570.0,38.2574,38.2574,38.1841,38.1841,47570.0
2017-04-25 12:35:00,52.05,52.09,52.05,52.06,97568.0,38.1841,38.2134,38.1841,38.1914,97568.0
2017-04-25 12:40:00,52.07,52.08,52.03,52.04,53628.0,38.1988,38.2061,38.1694,38.1767,53628.0
2017-04-25 12:45:00,52.05,52.05,52.03,52.05,37239.0,38.1841,38.1841,38.1694,38.1841,37239.0
2017-04-25 12:50:00,52.05,52.07,52.01,52.03,43652.0,38.1841,38.1988,38.1547,38.1694,43652.0
2017-04-25 12:55:00,52.04,52.06,52.01,52.03,38957.0,38.1767,38.1914,38.1547,38.1694,38957.0
2017-04-25 13:00:00,52.03,52.06,52.01,52.06,66774.0,38.1694,38.1914,38.1547,38.1914,66774.0
2017-04-25 13:05:00,52.06,52.08,52.04,52.07,37667.0,38.1914,38.2061,38.1767,38.1988,37667.0
2017-04-25 13:10:00,52.08,52.11,52.07,52.07,53521.0,38.2061,38.2281,38.1988,38.1988,53521.0
2017-04-25 13:15:00,52.07,52.11,52.07,52.09,46021.0,38.1988,38.2281,38.1988,38.2134,46021.0
2017-04-25 13:20:00,52.1,52.16,52.09,52.14,85773.0,38.2208,38.2648,38.2134,38.2501,85773.0
2017-04-25 13:25:00,52.15,52.16,52.12,52.13,45866.0,38.2574,38.2648,38.2354,38.2428,45866.0
2017-04-25 13:30:00,52.13,52.15,52.1,52.14,44346.0,38.2428,38.2574,38.2208,38.2501,44346.0
2017-04-25 13:35:00,52.14,52.14,52.1,52.13,43197.0,38.2501,38.2501,38.2208,38.2428,43197.0
2017-04-25 13:40:00,52.13,52.18,52.12,52.18,58239.0,38.2428,38.2795,38.2354,38.2795,58239.0
2017-04-25 13:45:00,52.17,52.2,52.16,52.19,106717.0,38.2721,38.2941,38.2648,38.2868,106717.0
2017-04-25 13:50:00,52.2,52.22,52.19,52.21,82015.0,38.2941,38.3088,38.2868,38.3015,82015.0
2017-04-25 13:55:00,52.2,52.21,52.17,52.19,36766.0,38.2941,38.3015,38.2721,38.2868,36766.0
2017-04-25 14:00:00,52.19,52.24,52.17,52.23,58028.0,38.2868,38.3235,38.2721,38.3161,58028.0
2017-04-25 14:05:00,52.22,52.29,52.21,52.29,73311.0,38.3088,38.3601,38.3015,38.3601,73311.0
2017-04-25 14:10:00,52.29,52.32,52.26,52.29,69289.0,38.3601,38.3822,38.3381,38.3601,69289.0
2017-04-25 14:15:00,52.29,52.32,52.28,52.32,62657.0,38.3601,38.3822,38.3528,38.3822,62657.0
2017-04-25 14:20:00,52.32,52.34,52.31,52.33,94435.0,38.3822,38.3968,38.3748,38.3895,94435.0
2017-04-25 14:25:00,52.33,52.36,52.31,52.35,104558.0,38.3895,38.4115,38.3748,38.4042,104558.0
2017-04-25 14:30:00,52.36,52.42,52.34,52.41,137032.0,38.4115,38.4555,38.3968,38.4482,137032.0
2017-04-25 14:35:00,52.41,52.48,52.39,52.48,220125.0,38.4482,38.4995,38.4335,38.4995,220125.0
2017-04-25 14:40:00,52.47,52.48,52.42,52.45,79835.0,38.4922,38.4995,38.4555,38.4775,79835.0
2017-04-25 14:45:00,52.46,52.46,52.41,52.41,131575.0,38.4849,38.4849,38.4482,38.4482,131575.0
2017-04-25 14:50:00,52.42,52.43,52.36,52.36,90147.0,38.4555,38.4629,38.4115,38.4115,90147.0
2017-04-25 14:55:00,52.35,52.38,52.33,52.33,53220.0,38.4042,38.4262,38.3895,38.3895,53220.0
2017-04-25 15:00:00,52.33,52.36,52.31,52.34,46900.0,38.3895,38.4115,38.3748,38.3968,46900.0
2017-04-25 15:05:00,52.33,52.35,52.27,52.3,76891.0,38.3895,38.4042,38.3455,38.3675,76891.0
2017-04-25 15:10:00,52.3,52.3,52.24,52.27,78266.0,38.3675,38.3675,38.3235,38.3455,78266.0
2017-04-25 15:15:00,52.26,52.29,52.24,52.28,64159.0,38.3381,38.3601,38.3235,38.3528,64159.0
2017-04-25 15:20:00,52.27,52.29,52.24,52.25,60257.0,38.3455,38.3601,38.3235,38.3308,60257.0
2017-04-25 15:25:00,52.25,52.27,52.24,52.25,78247.0,38.3308,38.3455,38.3235,38.3308,78247.0
2017-04-25 15:30:00,52.25,52.28,52.24,52.28,153487.0,38.3308,38.3528,38.3235,38.3528,153487.0
2017-04-25 15:35:00,52.28,52.28,52.2,52.21,103066.0,38.3528,38.3528,38.2941,38.3015,103066.0
2017-04-25 15:40:00,52.21,52.24,52.2,52.21,135193.0,38.3015,38.3235,38.2941,38.3015,135193.0
2017-04-25 15:45:00,52.21,52.22,52.19,52.22,245325.0,38.3015,38.3088,38.2868,38.3088,245325.0
2017-04-25 15:50:00,52.21,52.21,52.13,52.16,370206.0,38.3015,38.3015,38.2428,38.2648,370206.0
2017-04-25 15:55:00,52.16,52.17,52.12,52.14,412174.0,38.2648,38.2721,38.2354,38.2501,412174.0
2017-04-26 09:30:00,52.0,52.24,52.0,52.17,106894.0,38.1474,38.3235,38.1474,38.2721,106894.0
2017-04-26 09:35:00,52.17,52.2,52.09,52.11,119379.0,38.2721,38.2941,38.2134,38.2281,119379.0
2017-04-26 09:40:00,52.11,52.16,52.1,52.13,66936.0,38.2281,38.2648,38.2208,38.2428,66936.0
2017-04-26 09:45:00,52.13,52.24,52.09,52.23,52516.0,38.2428,38.3235,38.2134,38.3161,52516.0
2017-04-26 09:50:00,52.24,52.24,52.19,52.22,86705.0,38.3235,38.3235,38.2868,38.3088,86705.0
2017-04-26 09:55:00,52.23,52.25,52.21,52.24,57477.0,38.3161,38.3308,38.3015,38.3235,57477.0
2017-04-26 10:00:00,52.24,52.25,52.18,52.23,232695.0,38.3235,38.3308,38.2795,38.3161,232695.0
2017-04-26 10:05:00,52.23,52.28,52.2,52.23,137311.0,38.3161,38.3528,38.2941,38.3161,137311.0
2017-04-26 10:10:00,52.24,52.31,52.19,52.31,52958.0,38.3235,38.3748,38.2868,38.3748,52958.0
2017-04-26 10:15:00,52.3,52.31,52.25,52.27,72518.0,38.3675,38.3748,38.3308,38.3455,72518.0
2017-04-26 10:20:00,52.27,52.28,52.18,52.21,74055.0,38.3455,38.3528,38.2795,38.3015,74055.0
2017-04-26 10:25:00,52.21,52.22,52.18,52.19,47043.0,38.3015,38.3088,38.2795,38.2868,47043.0
2017-04-26 10:30:00,52.2,52.22,52.14,52.16,67782.0,38.2941,38.3088,38.2501,38.2648,67782.0
2017-04-26 10:35:00,52.16,52.16,52.11,52.14,66692.0,38.2648,38.2648,38.2281,38.2501,66692.0
2017-04-26 10:40:00,52.14,52.19,52.13,52.18,52506.0,38.2501,38.2868,38.2428,38.2795,52506.0
2017-04-26 10:45:00,52.19,52.24,52.17,52.24,50187.0,38.2868,38.3235,38.2721,38.3235,50187.0
2017-04-26 10:50:00,52.24,52.29,52.23,52.26,66209.0,38.3235,38.3601,38.3161,38.3381,66209.0
2017-04-26 10:55:00,52.26,52.27,52.23,52.25,37101.0,38.3381,38.3455,38.3161,38.3308,37101.0
2017-04-26 11:00:00,52.24,52.25,52.2,52.23,57254.0,38.3235,38.3308,38.2941,38.3161,57254.0
2017-04-26 11:05:00,52.24,52.24,52.18,52.22,48367.0,38.3235,38.3235,38.2795,38.3088,48367.0
2017-04-26 11:10:00,52.22,52.25,52.2,52.22,69803.0,38.3088,38.3308,38.2941,38.3088,69803.0
2017-04-26 11:15:00,52.21,52.25,52.21,52.25,27403.0,38.3015,38.3308,38.3015,38.3308,27403.0
2017-04-26 11:20:00,52.25,52.37,52.24,52.37,61640.0,38.3308,38.4188,38.3235,38.4188,61640.0
2017-04-26 11:25:00,52.37,52.45,52.37,52.44,107225.0,38.4188,38.4775,38.4188,38.4702,107225.0
2017-04-26 11:30:00,52.44,52.46,52.4,52.41,103972.0,38.4702,38.4849,38.4408,38.4482,103972.0
2017-04-26 11:35:00,52.41,52.43,52.35,52.35,34167.0,38.4482,38.4629,38.4042,38.4042,34167.0
2017-04-26 11:40:00,52.35,52.36,52.29,52.3,49447.0,38.4042,38.4115,38.3601,38.3675,49447.0
2017-04-26 11:45:00,52.3,52.32,52.18,52.19,139540.0,38.3675,38.3822,38.2795,38.2868,139540.0
2017-04-26 11:50:00,52.18,52.27,52.17,52.27,42563.0,38.2795,38.3455,38.2721,38.3455,42563.0
2017-04-26 11:55:00,52.27,52.3,52.25,52.3,47867.0,38.3455,38.3675,38.3308,38.3675,47867.0
2017-04-26 12:00:00,52.3,52.33,52.25,52.32,47965.0,38.3675,38.3895,38.3308,38.3822,47965.0
2017-04-26 12:05:00,52.32,52.34,52.29,52.31,38771.0,38.3822,38.3968,38.3601,38.3748,38771.0
2017-04-26 12:10:00,52.31,52.39,52.3,52.39,48155.0,38.3748,38.4335,38.3675,38.4335,48155.0
2017-04-26 12:15:00,52.38,52.4,52.35,52.4,73260.0,38.4262,38.4408,38.4042,38.4408,73260.0
2017-04-26 12:20:00,52.4,52.4,52.38,52.4,65205.0,38.4408,38.4408,38.4262,38.4408,65205.0
2017-04-26 12:25:00,52.39,52.4,52.33,52.34,52547.0,38.4335,38.4408,38.3895,38.3968,52547.0
2017-04-26 12:30:00,52.34,52.35,52.32,52.34,28103.0,38.3968,38.4042,38.3822,38.3968,28103.0
2017-04-26 12:35:00,52.35,52.35,52.29,52.32,24062.0,38.4042,38.4042,38.3601,38.3822,24062.0
2017-04-26 12:40:00,52.33,52.34,52.31,52.33,32622.0,38.3895,38.3968,38.3748,38.3895,32622.0
2017-04-26 12:45:00,52.34,52.39,52.3,52.31,32500.0,38.3968,38.4335,38.3675,38.3748,32500.0
2017-04-26 12:50:00,52.3,52.36,52.3,52.35,21461.0,38.3675,38.4115,38.3675,38.4042,21461.0
2017-04-26 12:55:00,52.35,52.46,52.34,52.44,93133.0,38.4042,38.4849,38.3968,38.4702,93133.0
2017-04-26 13:00:00,52.44,52.49,52.43,52.46,73072.0,38.4702,38.5069,38.4629,38.4849,73072.0
2017-04-26 13:05:00,52.45,52.6,52.45,52.57,159816.0,38.4775,38.5876,38.4775,38.5656,159816.0
2017-04-26 13:10:00,52.58,52.58,52.52,52.56,50122.0,38.5729,38.5729,38.5289,38.5582,50122.0
2017-04-26 13:15:00,52.56,52.59,52.56,52.59,57661.0,38.5582,38.5802,38.5582,38.5802,57661.0
2017-04-26 13:20:00,52.6,52.62,52.58,52.61,78234.0,38.5876,38.6022,38.5729,38.5949,78234.0
2017-04-26 13:25:00,52.62,52.62,52.54,52.54,100763.0,38.6022,38.6022,38.5435,38.5435,100763.0
2017-04-26 13:30:00,52.54,52.55,52.42,52.48,57763.0,38.5435,38.5509,38.4555,38.4995,57763.0
2017-04-26 13:35:00,52.48,52.56,52.47,52.56,49220.0,38.4995,38.5582,38.4922,38.5582,49220.0
2017-04-26 13:40:00,52.56,52.6,52.49,52.59,100668.0,38.5582,38.5876,38.5069,38.5802,100668.0
2017-04-26 13:45:00,52.59,52.59,52.41,52.44,120135.0,38.5802,38.5802,38.4482,38.4702,120135.0
2017-04-26 13:50:00,52.44,52.51,52.41,52.45,52033.0,38.4702,38.5215,38.4482,38.4775,52033.0
2017-04-26 13:55:00,52.45,52.45,52.36,52.37,51817.0,38.4775,38.4775,38.4115,38.4188,51817.0
2017-04-26 14:00:00,52.37,52.37,52.29,52.33,58191.0,38.4188,38.4188,38.3601,38.3895,58191.0
2017-04-26 14:05:00,52.33,52.34,52.26,52.29,46106.0,38.3895,38.3968,38.3381,38.3601,46106.0
2017-04-26 14:10:00,52.3,52.34,52.29,52.33,61307.0,38.3675,38.3968,38.3601,38.3895,61307.0
2017-04-26 14:15:00,52.33,52.36,52.27,52.31,84645.0,38.3895,38.4115,38.3455,38.3748,84645.0
2017-04-26 14:20:00,52.3,52.37,52.29,52.37,101366.0,38.3675,38.4188,38.3601,38.4188,101366.0
2017-04-26 14:25:00,52.36,52.37,52.3,52.32,66737.0,38.4115,38.4188,38.3675,38.3822,66737.0
2017-04-26 14:30:00,52.31,52.44,52.3,52.44,154393.0,38.3748,38.4702,38.3675,38.4702,154393.0
2017-04-26 14:35:00,52.44,52.44,52.39,52.4,52983.0,38.4702,38.4702,38.4335,38.4408,52983.0
2017-04-26 14:40:00,52.4,52.47,52.38,52.46,86011.0,38.4408,38.4922,38.4262,38.4849,86011.0
2017-04-26 14:45:00,52.46,52.5,52.43,52.43,122869.0,38.4849,38.5142,38.4629,38.4629,122869.0
2017-04-26 14:50:00,52.44,52.47,52.43,52.43,74688.0,38.4702,38.4922,38.4629,38.4629,74688.0
2017-04-26 14:55:00,52.43,52.46,52.37,52.37,49027.0,38.4629,38.4849,38.4188,38.4188,49027.0
2017-04-26 15:00:00,52.37,52.4,52.34,52.4,47437.0,38.4188,38.4408,38.3968,38.4408,47437.0
2017-04-26 15:05:00,52.4,52.41,52.35,52.39,50585.0,38.4408,38.4482,38.4042,38.4335,50585.0
2017-04-26 15:10:00,52.39,52.41,52.37,52.4,54905.0,38.4335,38.4482,38.4188,38.4408,54905.0
2017-04-26 15:15:00,52.4,52.4,52.33,52.35,42677.0,38.4408,38.4408,38.3895,38.4042,42677.0
2017-04-26 15:20:00,52.34,52.34,52.31,52.33,49871.0,38.3968,38.3968,38.3748,38.3895,49871.0
2017-04-26 15:25:00,52.33,52.33,52.28,52.32,83235.0,38.3895,38.3895,38.3528,38.3822,83235.0
2017-04-26 15:30:00,52.32,52.34,52.25,52.27,103456.0,38.3822,38.3968,38.3308,38.3455,103456.0
2017-04-26 15:35:00,52.27,52.29,52.23,52.26,199361.0,38.3455,38.3601,38.3161,38.3381,199361.0
2017-04-26 15:40:00,52.26,52.27,52.2,52.25,211411.0,38.3381,38.3455,38.2941,38.3308,211411.0
2017-04-26 15:45:00,52.25,52.25,52.2,52.21,199615.0,38.3308,38.3308,38.2941,38.3015,199615.0
2017-04-26 15:50:00,52.2,52.22,52.14,52.15,197161.0,38.2941,38.3088,38.2501,38.2574,197161.0
2017-04-26 15:55:00,52.16,52.2,52.11,52.12,716690.0,38.2648,38.2941,38.2281,38.2354,716690.0
2017-04-27 09:30:00,52.22,52.29,52.14,52.14,125897.0,38.3088,38.3601,38.2501,38.2501,125897.0
2017-04-27 09:35:00,52.14,52.18,52.05,52.05,69593.0,38.2501,38.2795,38.1841,38.1841,69593.0
2017-04-27 09:40:00,52.04,52.08,52.0,52.0,75714.0,38.1767,38.2061,38.1474,38.1474,75714.0
2017-04-27 09:45:00,52.01,52.16,52.01,52.16,53039.0,38.1547,38.2648,38.1547,38.2648,53039.0
2017-04-27 09:50:00,52.16,52.17,52.05,52.08,130935.0,38.2648,38.2721,38.1841,38.2061,130935.0
2017-04-27 09:55:00,52.08,52.08,52.0,52.01,71079.0,38.2061,38.2061,38.1474,38.1547,71079.0
2017-04-27 10:00:00,52.02,52.03,51.95,51.96,48703.0,38.1621,38.1694,38.1107,38.1181,48703.0
2017-04-27 10:05:00,51.96,51.98,51.88,51.93,77640.0,38.1181,38.1327,38.0594,38.096,77640.0
2017-04-27 10:10:00,51.93,51.93,51.88,51.89,34397.0,38.096,38.096,38.0594,38.0667,34397.0
2017-04-27 10:15:00,51.9,51.91,51.83,51.86,54473.0,38.074,38.0814,38.0227,38.0447,54473.0
2017-04-27 10:20:00,51.86,51.87,51.82,51.84,44800.0,38.0447,38.052,38.0154,38.03,44800.0
2017-04-27 10:25:00,51.84,51.84,51.77,51.79,51802.0,38.03,38.03,37.9787,37.9933,51802.0
2017-04-27 10:30:00,51.79,51.81,51.71,51.75,105066.0,37.9933,38.008,37.9347,37.964,105066.0
2017-04-27 10:35:00,51.75,51.78,51.74,51.77,40038.0,37.964,37.986,37.9567,37.9787,40038.0
2017-04-27 10:40:00,51.77,51.8,51.76,51.77,31394.0,37.9787,38.0007,37.9713,37.9787,31394.0
2017-04-27 10:45:00,51.76,51.76,51.62,51.62,72793.0,37.9713,37.9713,37.8686,37.8686,72793.0
2017-04-27 10:50:00,51.62,51.64,51.5,51.52,101296.0,37.8686,37.8833,37.7806,37.7953,101296.0
2017-04-27 10:55:00,51.52,51.65,51.52,51.65,53900.0,37.7953,37.8906,37.7953,37.8906,53900.0
2017-04-27 11:00:00,51.65,51.68,51.62,51.68,61247.0,37.8906,37.9126,37.8686,37.9126,61247.0
2017-04-27 11:05:00,51.67,51.68,51.64,51.65,111272.0,37.9053,37.9126,37.8833,37.8906,111272.0
2017-04-27 11:10:00,51.65,51.69,51.63,51.69,40788.0,37.8906,37.92,37.876,37.92,40788.0
2017-04-27 11:15:00,51.7,51.71,51.67,51.67,47712.0,37.9273,37.9347,37.9053,37.9053,47712.0
2017-04-27 11:20:00,51.68,51.72,51.67,51.72,44548.0,37.9126,37.942,37.9053,37.942,44548.0
2017-04-27 11:25:00,51.73,51.74,51.64,51.67,43375.0,37.9493,37.9567,37.8833,37.9053,43375.0
2017-04-27 11:30:00,51.67,51.68,51.65,51.68,35552.0,37.9053,37.9126,37.8906,37.9126,35552.0
2017-04-27 11:35:00,51.68,51.69,51.61,51.62,34952.0,37.9126,37.92,37.8613,37.8686,34952.0
2017-04-27 11:40:00,51.61,51.66,51.61,51.65,38724.0,37.8613,37.898,37.8613,37.8906,38724.0
2017-04-27 11:45:00,51.65,51.66,51.57,51.58,53967.0,37.8906,37.898,37.832,37.8393,53967.0
2017-04-27 11:50:00,51.59,51.6,51.55,51.6,39093.0,37.8466,37.854,37.8173,37.854,39093.0
2017-04-27 11:55:00,51.61,51.69,51.6,51.69,60260.0,37.8613,37.92,37.854,37.92,60260.0
2017-04-27 12:00:00,51.7,51.78,51.7,51.77,46204.0,37.9273,37.986,37.9273,37.9787,46204.0
2017-04-27 12:05:00,51.77,51.79,51.75,51.77,44413.0,37.9787,37.9933,37.964,37.9787,44413.0
2017-04-27 12:10:00,51.76,51.82,51.76,51.81,34141.0,37.9713,38.0154,37.9713,38.008,34141.0
2017-04-27 12:15:00,51.82,51.84,51.78,51.8,87591.0,38.0154,38.03,37.986,38.0007,87591.0
2017-04-27 12:20:00,51.8,51.8,51.75,51.76,28455.0,38.0007,38.0007,37.964,37.9713,28455.0
2017-04-27 12:25:00,51.75,51.76,51.71,51.75,70820.0,37.964,37.9713,37.9347,37.964,70820.0
2017-04-27 12:30:00,51.76,51.82,51.75,51.8,36086.0,37.9713,38.0154,37.964,38.0007,36086.0
2017-04-27 12:35:00,51.8,51.82,51.79,51.82,65726.0,38.0007,38.0154,37.9933,38.0154,65726.0
2017-04-27 12:40:00,51.81,51.84,51.81,51.83,31838.0,38.008,38.03,38.008,38.0227,31838.0
2017-04-27 12:45:00,51.83,51.86,51.83,51.84,15905.0,38.0227,38.0447,38.0227,38.03,15905.0
2017-04-27 12:50:00,51.84,51.89,51.83,51.89,37313.0,38.03,38.0667,38.0227,38.0667,37313.0
2017-04-27 12:55:00,51.9,51.96,51.89,51.96,41761.0,38.074,38.1181,38.0667,38.1181,41761.0
2017-04-27 13:00:00,51.95,51.96,51.88,51.9,73620.0,38.1107,38.1181,38.0594,38.074,73620.0
2017-04-27 13:05:00,51.9,51.91,51.86,51.88,42279.0,38.074,38.0814,38.0447,38.0594,42279.0
2017-04-27 13:10:00,51.87,51.92,51.86,51.86,33150.0,38.052,38.0887,38.0447,38.0447,33150.0
2017-04-27 13:15:00,51.87,51.87,51.84,51.84,30975.0,38.052,38.052,38.03,38.03,30975.0
2017-04-27 13:20:00,51.84,51.89,51.83,51.89,54083.0,38.03,38.0667,38.0227,38.0667,54083.0
2017-04-27 13:25:00,51.89,51.93,51.89,51.91,35388.0,38.0667,38.096,38.0667,38.0814,35388.0
2017-04-27 13:30:00,51.91,51.94,51.87,51.89,81544.0,38.0814,38.1034,38.052,38.0667,81544.0
2017-04-27 13:35:00,51.88,51.94,51.88,51.94,44647.0,38.0594,38.1034,38.0594,38.1034,44647.0
2017-04-27 13:40:00,51.94,51.95,51.92,51.92,83794.0,38.1034,38.1107,38.0887,38.0887,83794.0
2017-04-27 13:45:00,51.92,51.96,51.91,51.93,86776.0,38.0887,38.1181,38.0814,38.096,86776.0
2017-04-27 13:50:00,51.93,51.95,51.91,51.94,88860.0,38.096,38.1107,38.0814,38.1034,88860.0
2017-04-27 13:55:00,51.93,51.97,51.93,51.96,72032.0,38.096,38.1254,38.096,38.1181,72032.0
2017-04-27 14:00:00,51.96,51.97,51.92,51.93,43624.0,38.1181,38.1254,38.0887,38.096,43624.0
2017-04-27 14:05:00,51.93,51.94,51.91,51.93,53207.0,38.096,38.1034,38.0814,38.096,53207.0
2017-04-27 14:10:00,51.93,51.99,51.93,51.96,42914.0,38.096,38.1401,38.096,38.1181,42914.0
2017-04-27 14:15:00,51.96,52.0,51.95,51.99,40672.0,38.1181,38.1474,38.1107,38.1401,40672.0
2017-04-27 14:20:00,52.0,52.01,51.97,51.97,71633.0,38.1474,38.1547,38.1254,38.1254,71633.0
2017-04-27 14:25:00,51.97,52.01,51.94,52.01,55573.0,38.1254,38.1547,38.1034,38.1547,55573.0
2017-04-27 14:30:00,52.01,52.07,52.0,52.05,111942.0,38.1547,38.1988,38.1474,38.1841,111942.0
2017-04-27 14:35:00,52.05,52.07,52.04,52.06,42781.0,38.1841,38.1988,38.1767,38.1914,42781.0
2017-04-27 14:40:00,52.07,52.07,52.02,52.04,88657.0,38.1988,38.1988,38.1621,38.1767,88657.0
2017-04-27 14:45:00,52.05,52.08,52.03,52.03,46822.0,38.1841,38.2061,38.1694,38.1694,46822.0
2017-04-27 14:50:00,52.04,52.05,51.98,51.99,32864.0,38.1767,38.1841,38.1327,38.1401,32864.0
2017-04-27 14:55:00,51.98,52.04,51.98,52.02,52693.0,38.1327,38.1767,38.1327,38.1621,52693.0
2017-04-27 15:00:00,52.02,52.03,51.94,51.95,50228.0,38.1621,38.1694,38.1034,38.1107,50228.0
2017-04-27 15:05:00,51.94,51.96,51.92,51.94,81842.0,38.1034,38.1181,38.0887,38.1034,81842.0
2017-04-27 15:10:00,51.95,52.0,51.94,51.99,65734.0,38.1107,38.1474,38.1034,38.1401,65734.0
2017-04-27 15:15:00,51.99,52.03,51.99,52.01,45134.0,38.1401,38.1694,38.1401,38.1547,45134.0
2017-04-27 15:20:00,52.01,52.03,51.99,52.02,68018.0,38.1547,38.1694,38.1401,38.1621,68018.0
2017-04-27 15:25:00,52.02,52.04,52.0,52.02,95297.0,38.1621,38.1767,38.1474,38.1621,95297.0
2017-04-27 15:30:00,52.02,52.03,51.96,51.97,76491.0,38.1621,38.1694,38.1181,38.1254,76491.0
2017-04-27 15:35:00,51.98,51.98,51.95,51.95,63210.0,38.1327,38.1327,38.1107,38.1107,63210.0
2017-04-27 15:40:00,51.96,51.99,51.95,51.96,73313.0,38.1181,38.1401,38.1107,38.1181,73313.0
2017-04-27 15:45:00,51.96,51.98,51.92,51.93,87835.0,38.1181,38.1327,38.0887,38.096,87835.0
2017-04-27 15:50:00,51.93,51.94,51.89,51.94,114224.0,38.096,38.1034,38.0667,38.1034,114224.0
2017-04-27 15:55:00,51.94,51.96,51.91,51.92,331134.0,38.1034,38.1181,38.0814,38.0887,331134.0
2017-04-28 09:30:00,51.81,51.95,51.77,51.86,124302.0,38.008,38.1107,37.9787,38.0447,124302.0
2017-04-28 09:35:00,51.87,51.87,51.74,51.76,97368.0,38.052,38.052,37.9567,37.9713,97368.0
2017-04-28 09:40:00,51.77,51.84,51.71,51.8,104336.0,37.9787,38.03,37.9347,38.0007,104336.0
2017-04-28 09:45:00,51.8,51.94,51.79,51.91,96959.0,38.0007,38.1034,37.9933,38.0814,96959.0
2017-04-28 09:50:00,51.91,51.92,51.86,51.9,61495.0,38.0814,38.0887,38.0447,38.074,61495.0
2017-04-28 09:55:00,51.91,51.99,51.9,51.99,78514.0,38.0814,38.1401,38.074,38.1401,78514.0
2017-04-28 10:00:00,51.99,52.0,51.92,51.96,94282.0,38.1401,38.1474,38.0887,38.1181,94282.0
2017-04-28 10:05:00,51.96,51.99,51.92,51.93,128599.0,38.1181,38.1401,38.0887,38.096,128599.0
2017-04-28 10:10:00,51.94,51.97,51.93,51.96,75835.0,38.1034,38.1254,38.096,38.1181,75835.0
2017-04-28 10:15:00,51.97,51.97,51.9,51.9,76952.0,38.1254,38.1254,38.074,38.074,76952.0
2017-04-28 10:20:00,51.9,51.91,51.86,51.91,104594.0,38.074,38.0814,38.0447,38.0814,104594.0
2017-04-28 10:25:00,51.91,51.96,51.88,51.93,91647.0,38.0814,38.1181,38.0594,38.096,91647.0
2017-04-28 10:30:00,51.93,51.93,51.8,51.81,39413.0,38.096,38.096,38.0007,38.008,39413.0
2017-04-28 10:35:00,51.82,51.86,51.81,51.86,78784.0,38.0154,38.0447,38.008,38.0447,78784.0
2017-04-28 10:40:00,51.85,51.86,51.78,51.8,39041.0,38.0374,38.0447,37.986,38.0007,39041.0
2017-04-28 10:45:00,51.81,51.82,51.75,51.79,49405.0,38.008,38.0154,37.964,37.9933,49405.0
2017-04-28 10:50:00,51.78,51.82,51.77,51.81,40054.0,37.986,38.0154,37.9787,38.008,40054.0
2017-04-28 10:55:00,51.81,51.83,51.74,51.75,76037.0,38.008,38.0227,37.9567,37.964,76037.0
2017-04-28 11:00:00,51.75,51.8,51.75,51.8,35317.0,37.964,38.0007,37.964,38.0007,35317.0
2017-04-28 11:05:00,51.79,51.81,51.74,51.75,29568.0,37.9933,38.008,37.9567,37.964,29568.0
2017-04-28 11:10:00,51.74,51.78,51.7,51.71,77603.0,37.9567,37.986,37.9273,37.9347,77603.0
2017-04-28 11:15:00,51.7,51.75,51.68,51.72,63330.0,37.9273,37.964,37.9126,37.942,63330.0
2017-04-28 11:20:00,51.72,51.73,51.66,51.69,57616.0,37.942,37.9493,37.898,37.92,57616.0
2017-04-28 11:25:00,51.69,51.73,51.67,51.7,65647.0,37.92,37.9493,37.9053,37.9273,65647.0
2017-04-28 11:30:00,51.7,51.75,51.64,51.64,95863.0,37.9273,37.964,37.8833,37.8833,95863.0
2017-04-28 11:35:00,51.65,51.68,51.65,51.66,23840.0,37.8906,37.9126,37.8906,37.898,23840.0
2017-04-28 11:40:00,51.66,51.71,51.59,51.6,80022.0,37.898,37.9347,37.8466,37.854,80022.0
2017-04-28 11:45:00,51.6,51.62,51.58,51.62,49343.0,37.854,37.8686,37.8393,37.8686,49343.0
2017-04-28 11:50:00,51.62,51.68,51.62,51.65,37704.0,37.8686,37.9126,37.8686,37.8906,37704.0
2017-04-28 11:55:00,51.65,51.65,51.59,51.62,37629.0,37.8906,37.8906,37.8466,37.8686,37629.0
2017-04-28 12:00:00,51.61,51.69,51.61,51.69,35313.0,37.8613,37.92,37.8613,37.92,35313.0
2017-04-28 12:05:00,51.7,51.71,51.67,51.71,31203.0,37.9273,37.9347,37.9053,37.9347,31203.0
2017-04-28 12:10:00,51.71,51.72,51.67,51.68,34352.0,37.9347,37.942,37.9053,37.9126,34352.0
2017-04-28 12:15:00,51.67,51.71,51.65,51.69,32332.0,37.9053,37.9347,37.8906,37.92,32332.0
2017-04-28 12:20:00,51.69,51.71,51.64,51.67,41523.0,37.92,37.9347,37.8833,37.9053,41523.0
2017-04-28 12:25:00,51.67,51.68,51.65,51.68,17774.0,37.9053,37.9126,37.8906,37.9126,17774.0
2017-04-28 12:30:00,51.68,51.69,51.62,51.62,32349.0,37.9126,37.92,37.8686,37.8686,32349.0
2017-04-28 12:35:00,51.63,51.64,51.58,51.59,34064.0,37.876,37.8833,37.8393,37.8466,34064.0
2017-04-28 12:40:00,51.58,51.62,51.56,51.6,44989.0,37.8393,37.8686,37.8246,37.854,44989.0
2017-04-28 12:45:00,51.6,51.6,51.56,51.57,47340.0,37.854,37.854,37.8246,37.832,47340.0
2017-04-28 12:50:00,51.57,51.58,51.54,51.54,27323.0,37.832,37.8393,37.8099,37.8099,27323.0
2017-04-28 12:55:00,51.55,51.58,51.54,51.58,20309.0,37.8173,37.8393,37.8099,37.8393,20309.0
2017-04-28 13:00:00,51.59,51.59,51.54,51.59,40852.0,37.8466,37.8466,37.8099,37.8466,40852.0
2017-04-28 13:05:00,51.6,51.6,51.56,51.56,30007.0,37.854,37.854,37.8246,37.8246,30007.0
2017-04-28 13:10:00,51.57,51.57,51.52,51.54,55942.0,37.832,37.832,37.7953,37.8099,55942.0
2017-04-28 13:15:00,51.53,51.54,51.49,51.49,204377.0,37.8026,37.8099,37.7733,37.7733,204377.0
2017-04-28 13:20:00,51.5,51.51,51.48,51.48,67874.0,37.7806,37.7879,37.7659,37.7659,67874.0
2017-04-28 13:25:00,51.49,51.51,51.48,51.48,47233.0,37.7733,37.7879,37.7659,37.7659,47233.0
2017-04-28 13:30:00,51.48,51.53,51.47,51.51,39716.0,37.7659,37.8026,37.7586,37.7879,39716.0
2017-04-28 13:35:00,51.5,51.53,51.49,51.51,26398.0,37.7806,37.8026,37.7733,37.7879,26398.0
2017-04-28 13:40:00,51.51,51.53,51.5,51.51,28617.0,37.7879,37.8026,37.7806,37.7879,28617.0
2017-04-28 13:45:00,51.52,51.54,51.47,51.48,26799.0,37.7953,37.8099,37.7586,37.7659,26799.0
2017-04-28 13:50:00,51.48,51.51,51.48,51.5,27138.0,37.7659,37.7879,37.7659,37.7806,27138.0
2017-04-28 13:55:00,51.5,51.5,51.46,51.48,24895.0,37.7806,37.7806,37.7513,37.7659,24895.0
2017-04-28 14:00:00,51.48,51.52,51.46,51.51,47706.0,37.7659,37.7953,37.7513,37.7879,47706.0
2017-04-28 14:05:00,51.51,51.51,51.45,51.46,143925.0,37.7879,37.7879,37.7439,37.7513,143925.0
2017-04-28 14:10:00,51.46,51.47,51.37,51.37,58485.0,37.7513,37.7586,37.6852,37.6852,58485.0
2017-04-28 14:15:00,51.37,51.44,51.37,51.44,55633.0,37.6852,37.7366,37.6852,37.7366,55633.0
2017-04-28 14:20:00,51.44,51.44,51.41,51.43,62181.0,37.7366,37.7366,37.7146,37.7292,62181.0
2017-04-28 14:25:00,51.43,51.43,51.35,51.35,104041.0,37.7292,37.7292,37.6706,37.6706,104041.0
2017-04-28 14:30:00,51.36,51.41,51.35,51.41,83334.0,37.6779,37.7146,37.6706,37.7146,83334.0
2017-04-28 14:35:00,51.4,51.41,51.35,51.35,73635.0,37.7072,37.7146,37.6706,37.6706,73635.0
2017-04-28 14:40:00,51.35,51.36,51.28,51.28,145830.0,37.6706,37.6779,37.6192,37.6192,145830.0
2017-04-28 14:45:00,51.28,51.29,51.25,51.26,161415.0,37.6192,37.6265,37.5972,37.6045,161415.0
2017-04-28 14:50:00,51.27,51.33,51.27,51.31,57868.0,37.6119,37.6559,37.6119,37.6412,57868.0
2017-04-28 14:55:00,51.31,51.32,51.27,51.27,82409.0,37.6412,37.6486,37.6119,37.6119,82409.0
2017-04-28 15:00:00,51.27,51.33,51.26,51.33,69870.0,37.6119,37.6559,37.6045,37.6559,69870.0
2017-04-28 15:05:00,51.33,51.36,51.31,51.34,85395.0,37.6559,37.6779,37.6412,37.6632,85395.0
2017-04-28 15:10:00,51.34,51.34,51.32,51.34,56831.0,37.6632,37.6632,37.6486,37.6632,56831.0
2017-04-28 15:15:00,51.33,51.36,51.32,51.34,66097.0,37.6559,37.6779,37.6486,37.6632,66097.0
2017-04-28 15:20:00,51.34,51.34,51.25,51.25,124486.0,37.6632,37.6632,37.5972,37.5972,124486.0
2017-04-28 15:25:00,51.26,51.29,51.25,51.29,126047.0,37.6045,37.6265,37.5972,37.6265,126047.0
2017-04-28 15:30:00,51.29,51.3,51.23,51.3,154507.0,37.6265,37.6339,37.5825,37.6339,154507.0
2017-04-28 15:35:00,51.3,51.3,51.23,51.29,163809.0,37.6339,37.6339,37.5825,37.6265,163809.0
2017-04-28 15:40:00,51.29,51.29,51.25,51.28,145018.0,37.6265,37.6265,37.5972,37.6192,145018.0
2017-04-28 15:45:00,51.28,51.28,51.18,51.21,252487.0,37.6192,37.6192,37.5458,37.5679,252487.0
2017-04-28 15:50:00,51.21,51.28,51.2,51.27,223325.0,37.5679,37.6192,37.5605,37.6119,223325.0
2017-04-28 15:55:00,51.27,51.31,51.26,51.27,709239.0,37.6119,37.6412,37.6045,37.6119,709239.0
2017-05-01 09:30:00,51.55,51.61,51.51,51.57,90774.0,37.8173,37.8613,37.7879,37.832,90774.0
2017-05-01 09:35:00,51.56,51.62,51.51,51.61,61405.0,37.8246,37.8686,37.7879,37.8613,61405.0
2017-05-01 09:40:00,51.62,51.62,51.55,51.59,47033.0,37.8686,37.8686,37.8173,37.8466,47033.0
2017-05-01 09:45:00,51.59,51.6,51.52,51.52,68233.0,37.8466,37.854,37.7953,37.7953,68233.0
2017-05-01 09:50:00,51.53,51.61,51.51,51.57,52557.0,37.8026,37.8613,37.7879,37.832,52557.0
2017-05-01 09:55:00,51.56,51.59,51.52,51.55,47716.0,37.8246,37.8466,37.7953,37.8173,47716.0
2017-05-01 10:00:00,51.54,51.55,51.45,51.46,82204.0,37.8099,37.8173,37.7439,37.7513,82204.0
2017-05-01 10:05:00,51.46,51.52,51.46,51.48,42072.0,37.7513,37.7953,37.7513,37.7659,42072.0
2017-05-01 10:10:00,51.48,51.53,51.43,51.53,60245.0,37.7659,37.8026,37.7292,37.8026,60245.0
2017-05-01 10:15:00,51.52,51.61,51.52,51.58,43085.0,37.7953,37.8613,37.7953,37.8393,43085.0
2017-05-01 10:20:00,51.57,51.57,51.52,51.52,24686.0,37.832,37.832,37.7953,37.7953,24686.0
2017-05-01 10:25:00,51.52,51.6,51.5,51.52,38662.0,37.7953,37.854,37.7806,37.7953,38662.0
2017-05-01 10:30:00,51.53,51.59,51.52,51.58,33147.0,37.8026,37.8466,37.7953,37.8393,33147.0
2017-05-01 10:35:00,51.58,51.61,51.54,51.56,40443.0,37.8393,37.8613,37.8099,37.8246,40443.0
2017-05-01 10:40:00,51.56,51.57,51.49,51.52,25057.0,37.8246,37.832,37.7733,37.7953,25057.0
2017-05-01 10:45:00,51.52,51.54,51.49,51.51,35164.0,37.7953,37.8099,37.7733,37.7879,35164.0
2017-05-01 10:50:00,51.51,51.52,51.49,51.51,25510.0,37.7879,37.7953,37.7733,37.7879,25510.0
2017-05-01 10:55:00,51.52,51.58,51.5,51.56,17987.0,37.7953,37.8393,37.7806,37.8246,17987.0
2017-05-01 11:00:00,51.56,51.61,51.56,51.58,27410.0,37.8246,37.8613,37.8246,37.8393,27410.0
2017-05-01 11:05:00,51.59,51.6,51.54,51.54,52468.0,37.8466,37.854,37.8099,37.8099,52468.0
2017-05-01 11:10:00,51.54,51.57,51.52,51.56,24509.0,37.8099,37.832,37.7953,37.8246,24509.0
2017-05-01 11:15:00,51.56,51.6,51.56,51.56,19426.0,37.8246,37.854,37.8246,37.8246,19426.0
2017-05-01 11:20:00,51.55,51.56,51.51,51.54,15459.0,37.8173,37.8246,37.7879,37.8099,15459.0
2017-05-01 11:25:00,51.54,51.59,51.54,51.56,80155.0,37.8099,37.8466,37.8099,37.8246,80155.0
2017-05-01 11:30:00,51.56,51.58,51.54,51.58,28702.0,37.8246,37.8393,37.8099,37.8393,28702.0
2017-05-01 11:35:00,51.57,51.63,51.57,51.63,15771.0,37.832,37.876,37.832,37.876,15771.0
2017-05-01 11:40:00,51.64,51.66,51.61,51.64,35036.0,37.8833,37.898,37.8613,37.8833,35036.0
2017-05-01 11:45:00,51.64,51.68,51.63,51.64,27771.0,37.8833,37.9126,37.876,37.8833,27771.0
2017-05-01 11:50:00,51.64,51.68,51.63,51.66,19932.0,37.8833,37.9126,37.876,37.898,19932.0
2017-05-01 11:55:00,51.66,51.72,51.6,51.71,109735.0,37.898,37.942,37.854,37.9347,109735.0
2017-05-01 12:00:00,51.7,51.77,51.68,51.76,33175.0,37.9273,37.9787,37.9126,37.9713,33175.0
2017-05-01 12:05:00,51.75,51.78,51.73,51.78,24845.0,37.964,37.986,37.9493,37.986,24845.0
2017-05-01 12:10:00,51.78,51.8,51.74,51.74,47263.0,37.986,38.0007,37.9567,37.9567,47263.0
2017-05-01 12:15:00,51.75,51.76,51.71,51.74,24502.0,37.964,37.9713,37.9347,37.9567,24502.0
2017-05-01 12:20:00,51.74,51.74,51.7,51.72,29450.0,37.9567,37.9567,37.9273,37.942,29450.0
2017-05-01 12:25:00,51.72,51.75,51.72,51.75,11479.0,37.942,37.964,37.942,37.964,11479.0
2017-05-01 12:30:00,51.75,51.78,51.74,51.77,18811.0,37.964,37.986,37.9567,37.9787,18811.0
2017-05-01 12:35:00,51.78,51.8,51.76,51.79,22446.0,37.986,38.0007,37.9713,37.9933,22446.0
2017-05-01 12:40:00,51.79,51.8,51.77,51.8,14499.0,37.9933,38.0007,37.9787,38.0007,14499.0
2017-05-01 12:45:00,51.8,51.81,51.75,51.76,30084.0,38.0007,38.008,37.964,37.9713,30084.0
2017-05-01 12:50:00,51.76,51.77,51.44,51.63,312406.0,37.9713,37.9787,37.7366,37.876,312406.0
2017-05-01 12:55:00,51.63,51.73,51.61,51.69,51588.0,37.876,37.9493,37.8613,37.92,51588.0
2017-05-01 13:00:00,51.69,51.71,51.63,51.68,46099.0,37.92,37.9347,37.876,37.9126,46099.0
2017-05-01 13:05:00,51.67,51.73,51.67,51.7,25652.0,37.9053,37.9493,37.9053,37.9273,25652.0
2017-05-01 13:10:00,51.7,51.72,51.65,51.7,26088.0,37.9273,37.942,37.8906,37.9273,26088.0
2017-05-01 13:15:00,51.7,51.76,51.69,51.75,30109.0,37.9273,37.9713,37.92,37.964,30109.0
2017-05-01 13:20:00,51.76,51.79,51.74,51.78,24644.0,37.9713,37.9933,37.9567,37.986,24644.0
2017-05-01 13:25:00,51.77,51.79,51.76,51.77,15260.0,37.9787,37.9933,37.9713,37.9787,15260.0
2017-05-01 13:30:00,51.77,51.81,51.76,51.8,42206.0,37.9787,38.008,37.9713,38.0007,42206.0
2017-05-01 13:35:00,51.79,51.8,51.73,51.76,12261.0,37.9933,38.0007,37.9493,37.9713,12261.0
2017-05-01 13:40:00,51.75,51.79,51.74,51.77,19308.0,37.964,37.9933,37.9567,37.9787,19308.0
2017-05-01 13:45:00,51.77,51.82,51.76,51.8,24817.0,37.9787,38.0154,37.9713,38.0007,24817.0
2017-05-01 13:50:00,51.8,51.84,51.79,51.8,16047.0,38.0007,38.03,37.9933,38.0007,16047.0
2017-05-01 13:55:00,51.81,51.86,51.79,51.86,30365.0,38.008,38.0447,37.9933,38.0447,30365.0
2017-05-01 14:00:00,51.85,51.91,51.85,51.89,28617.0,38.0374,38.0814,38.0374,38.0667,28617.0
2017-05-01 14:05:00,51.89,51.9,51.87,51.89,44685.0,38.0667,38.074,38.052,38.0667,44685.0
2017-05-01 14:10:00,51.9,51.94,51.88,51.93,41148.0,38.074,38.1034,38.0594,38.096,41148.0
2017-05-01 14:15:00,51.94,51.98,51.93,51.95,34439.0,38.1034,38.1327,38.096,38.1107,34439.0
2017-05-01 14:20:00,51.95,51.98,51.92,51.93,42239.0,38.1107,38.1327,38.0887,38.096,42239.0
2017-05-01 14:25:00,51.93,51.94,51.88,51.88,48531.0,38.096,38.1034,38.0594,38.0594,48531.0
2017-05-01 14:30:00,51.88,51.89,51.84,51.86,34731.0,38.0594,38.0667,38.03,38.0447,34731.0
2017-05-01 14:35:00,51.86,51.9,51.86,51.87,24625.0,38.0447,38.074,38.0447,38.052,24625.0
2017-05-01 14:40:00,51.87,51.87,51.84,51.86,21524.0,38.052,38.052,38.03,38.0447,21524.0
2017-05-01 14:45:00,51.85,51.86,51.81,51.81,88932.0,38.0374,38.0447,38.008,38.008,88932.0
2017-05-01 14:50:00,51.81,51.85,51.81,51.84,24259.0,38.008,38.0374,38.008,38.03,24259.0
2017-05-01 14:55:00,51.83,51.87,51.81,51.87,34346.0,38.0227,38.052,38.008,38.052,34346.0
2017-05-01 15:00:00,51.87,51.89,51.84,51.87,37465.0,38.052,38.0667,38.03,38.052,37465.0
2017-05-01 15:05:00,51.86,51.86,51.83,51.85,43847.0,38.0447,38.0447,38.0227,38.0374,43847.0
2017-05-01 15:10:00,51.84,51.86,51.81,51.83,46204.0,38.03,38.0447,38.008,38.0227,46204.0
2017-05-01 15:15:00,51.82,51.83,51.78,51.79,61216.0,38.0154,38.0227,37.986,37.9933,61216.0
2017-05-01 15:20:00,51.78,51.78,51.75,51.76,44212.0,37.986,37.986,37.964,37.9713,44212.0
2017-05-01 15:25:00,51.77,51.78,51.75,51.77,58667.0,37.9787,37.986,37.964,37.9787,58667.0
2017-05-01 15:30:00,51.77,51.84,51.76,51.83,51516.0,37.9787,38.03,37.9713,38.0227,51516.0
2017-05-01 15:35:00,51.83,51.84,51.78,51.79,63506.0,38.0227,38.03,37.986,37.9933,63506.0
2017-05-01 15:40:00,51.79,51.8,51.77,51.79,52185.0,37.9933,38.0007,37.9787,37.9933,52185.0
2017-05-01 15:45:00,51.78,51.79,51.78,51.78,95757.0,37.986,37.9933,37.986,37.986,95757.0
2017-05-01 15:50:00,51.78,51.81,51.77,51.79,194365.0,37.986,38.008,37.9787,37.9933,194365.0
2017-05-01 15:55:00,51.78,51.79,51.69,51.72,389726.0,37.986,37.9933,37.92,37.942,389726.0
2017-05-02 09:30:00,51.7,51.88,51.68,51.79,124130.0,37.9273,38.0594,37.9126,37.9933,124130.0
2017-05-02 09:35:00,51.79,51.84,51.74,51.79,83516.0,37.9933,38.03,37.9567,37.9933,83516.0
2017-05-02 09:40:00,51.79,51.79,51.72,51.73,51152.0,37.9933,37.9933,37.942,37.9493,51152.0
2017-05-02 09:45:00,51.73,51.73,51.62,51.63,88672.0,37.9493,37.9493,37.8686,37.876,88672.0
2017-05-02 09:50:00,51.63,51.7,51.59,51.67,67875.0,37.876,37.9273,37.8466,37.9053,67875.0
2017-05-02 09:55:00,51.66,51.69,51.59,51.59,97581.0,37.898,37.92,37.8466,37.8466,97581.0
2017-05-02 10:00:00,51.58,51.62,51.53,51.55,48780.0,37.8393,37.8686,37.8026,37.8173,48780.0
2017-05-02 10:05:00,51.55,51.55,51.45,51.45,48325.0,37.8173,37.8173,37.7439,37.7439,48325.0
2017-05-02 10:10:00,51.44,51.47,51.39,51.43,41502.0,37.7366,37.7586,37.6999,37.7292,41502.0
2017-05-02 10:15:00,51.43,51.47,51.38,51.44,42821.0,37.7292,37.7586,37.6926,37.7366,42821.0
2017-05-02 10:20:00,51.44,51.46,51.41,51.46,39868.0,37.7366,37.7513,37.7146,37.7513,39868.0
2017-05-02 10:25:00,51.46,51.47,51.41,51.44,52494.0,37.7513,37.7586,37.7146,37.7366,52494.0
2017-05-02 10:30:00,51.44,51.51,51.43,51.46,88644.0,37.7366,37.7879,37.7292,37.7513,88644.0
2017-05-02 10:35:00,51.46,51.47,51.39,51.39,43925.0,37.7513,37.7586,37.6999,37.6999,43925.0
2017-05-02 10:40:00,51.38,51.44,51.38,51.42,35742.0,37.6926,37.7366,37.6926,37.7219,35742.0
2017-05-02 10:45:00,51.42,51.46,51.37,51.44,45993.0,37.7219,37.7513,37.6852,37.7366,45993.0
2017-05-02 10:50:00,51.43,51.53,51.42,51.51,37570.0,37.7292,37.8026,37.7219,37.7879,37570.0
2017-05-02 10:55:00,51.51,51.55,51.44,51.45,71977.0,37.7879,37.8173,37.7366,37.7439,71977.0
2017-05-02 11:00:00,51.45,51.52,51.45,51.47,86058.0,37.7439,37.7953,37.7439,37.7586,86058.0
2017-05-02 11:05:00,51.47,51.49,51.39,51.4,50856.0,37.7586,37.7733,37.6999,37.7072,50856.0
2017-05-02 11:10:00,51.4,51.45,51.4,51.45,33772.0,37.7072,37.7439,37.7072,37.7439,33772.0
2017-05-02 11:15:00,51.44,51.51,51.42,51.51,42557.0,37.7366,37.7879,37.7219,37.7879,42557.0
2017-05-02 11:20:00,51.51,51.53,51.48,51.49,53383.0,37.7879,37.8026,37.7659,37.7733,53383.0
2017-05-02 11:25:00,51.48,51.54,51.47,51.52,40033.0,37.7659,37.8099,37.7586,37.7953,40033.0
2017-05-02 11:30:00,51.52,51.55,51.48,51.55,94155.0,37.7953,37.8173,37.7659,37.8173,94155.0
2017-05-02 11:35:00,51.54,51.57,51.5,51.52,34966.0,37.8099,37.832,37.7806,37.7953,34966.0
2017-05-02 11:40:00,51.52,51.56,51.51,51.53,20952.0,37.7953,37.8246,37.7879,37.8026,20952.0
2017-05-02 11:45:00,51.53,51.53,51.48,51.48,20524.0,37.8026,37.8026,37.7659,37.7659,20524.0
2017-05-02 11:50:00,51.48,51.5,51.45,51.45,31758.0,37.7659,37.7806,37.7439,37.7439,31758.0
2017-05-02 11:55:00,51.45,51.47,51.43,51.47,27451.0,37.7439,37.7586,37.7292,37.7586,27451.0
2017-05-02 12:00:00,51.47,51.54,51.46,51.52,24137.0,37.7586,37.8099,37.7513,37.7953,24137.0
2017-05-02 12:05:00,51.52,51.57,51.52,51.53,34648.0,37.7953,37.832,37.7953,37.8026,34648.0
2017-05-02 12:10:00,51.53,51.54,51.49,51.5,28523.0,37.8026,37.8099,37.7733,37.7806,28523.0
2017-05-02 12:15:00,51.51,51.54,51.49,51.52,28618.0,37.7879,37.8099,37.7733,37.7953,28618.0
2017-05-02 12:20:00,51.51,51.53,51.49,51.5,41743.0,37.7879,37.8026,37.7733,37.7806,41743.0
2017-05-02 12:25:00,51.51,51.52,51.48,51.49,23814.0,37.7879,37.7953,37.7659,37.7733,23814.0
2017-05-02 12:30:00,51.49,51.53,51.49,51.53,38597.0,37.7733,37.8026,37.7733,37.8026,38597.0
2017-05-02 12:35:00,51.52,51.54,51.5,51.54,65021.0,37.7953,37.8099,37.7806,37.8099,65021.0
2017-05-02 12:40:00,51.55,51.55,51.5,51.51,19461.0,37.8173,37.8173,37.7806,37.7879,19461.0
2017-05-02 12:45:00,51.51,51.54,51.49,51.53,25687.0,37.7879,37.8099,37.7733,37.8026,25687.0
2017-05-02 12:50:00,51.53,51.53,51.5,51.5,48826.0,37.8026,37.8026,37.7806,37.7806,48826.0
2017-05-02 12:55:00,51.5,51.51,51.49,51.51,60549.0,37.7806,37.7879,37.7733,37.7879,60549.0
2017-05-02 13:00:00,51.5,51.52,51.48,51.48,35787.0,37.7806,37.7953,37.7659,37.7659,35787.0
2017-05-02 13:05:00,51.49,51.5,51.47,51.48,22220.0,37.7733,37.7806,37.7586,37.7659,22220.0
2017-05-02 13:10:00,51.48,51.48,51.44,51.46,35459.0,37.7659,37.7659,37.7366,37.7513,35459.0
2017-05-02 13:15:00,51.47,51.51,51.44,51.5,32464.0,37.7586,37.7879,37.7366,37.7806,32464.0
2017-05-02 13:20:00,51.5,51.5,51.45,51.46,50017.0,37.7806,37.7806,37.7439,37.7513,50017.0
2017-05-02 13:25:00,51.46,51.48,51.43,51.44,27334.0,37.7513,37.7659,37.7292,37.7366,27334.0
2017-05-02 13:30:00,51.44,51.47,51.44,51.46,28480.0,37.7366,37.7586,37.7366,37.7513,28480.0
2017-05-02 13:35:00,51.45,51.47,51.44,51.47,23396.0,37.7439,37.7586,37.7366,37.7586,23396.0
2017-05-02 13:40:00,51.46,51.47,51.44,51.47,12770.0,37.7513,37.7586,37.7366,37.7586,12770.0
2017-05-02 13:45:00,51.47,51.47,51.43,51.44,28008.0,37.7586,37.7586,37.7292,37.7366,28008.0
2017-05-02 13:50:00,51.44,51.44,51.41,51.43,24482.0,37.7366,37.7366,37.7146,37.7292,24482.0
2017-05-02 13:55:00,51.43,51.43,51.4,51.42,37049.0,37.7292,37.7292,37.7072,37.7219,37049.0
2017-05-02 14:00:00,51.42,51.47,51.41,51.47,17815.0,37.7219,37.7586,37.7146,37.7586,17815.0
2017-05-02 14:05:00,51.47,51.51,51.44,51.48,40584.0,37.7586,37.7879,37.7366,37.7659,40584.0
2017-05-02 14:10:00,51.48,51.5,51.47,51.48,99171.0,37.7659,37.7806,37.7586,37.7659,99171.0
2017-05-02 14:15:00,51.48,51.5,51.46,51.46,63070.0,37.7659,37.7806,37.7513,37.7513,63070.0
2017-05-02 14:20:00,51.46,51.51,51.45,51.49,48912.0,37.7513,37.7879,37.7439,37.7733,48912.0
2017-05-02 14:25:00,51.49,51.5,51.46,51.48,45098.0,37.7733,37.7806,37.7513,37.7659,45098.0
2017-05-02 14:30:00,51.48,51.48,51.45,51.46,21872.0,37.7659,37.7659,37.7439,37.7513,21872.0
2017-05-02 14:35:00,51.46,51.46,51.41,51.43,23145.0,37.7513,37.7513,37.7146,37.7292,23145.0
2017-05-02 14:40:00,51.42,51.46,51.41,51.46,17378.0,37.7219,37.7513,37.7146,37.7513,17378.0
2017-05-02 14:45:00,51.45,51.49,51.45,51.45,26707.0,37.7439,37.7733,37.7439,37.7439,26707.0
2017-05-02 14:50:00,51.45,51.47,51.43,51.44,32208.0,37.7439,37.7586,37.7292,37.7366,32208.0
2017-05-02 14:55:00,51.44,51.47,51.43,51.47,30922.0,37.7366,37.7586,37.7292,37.7586,30922.0
2017-05-02 15:00:00,51.46,51.49,51.45,51.48,39980.0,37.7513,37.7733,37.7439,37.7659,39980.0
2017-05-02 15:05:00,51.49,51.5,51.46,51.48,37907.0,37.7733,37.7806,37.7513,37.7659,37907.0
2017-05-02 15:10:00,51.48,51.51,51.47,51.5,21543.0,37.7659,37.7879,37.7586,37.7806,21543.0
2017-05-02 15:15:00,51.5,51.51,51.49,51.51,21951.0,37.7806,37.7879,37.7733,37.7879,21951.0
2017-05-02 15:20:00,51.51,51.54,51.5,51.54,21663.0,37.7879,37.8099,37.7806,37.8099,21663.0
2017-05-02 15:25:00,51.53,51.54,51.51,51.52,25117.0,37.8026,37.8099,37.7879,37.7953,25117.0
2017-05-02 15:30:00,51.52,51.53,51.48,51.49,53491.0,37.7953,37.8026,37.7659,37.7733,53491.0
2017-05-02 15:35:00,51.5,51.5,51.42,51.47,82610.0,37.7806,37.7806,37.7219,37.7586,82610.0
2017-05-02 15:40:00,51.47,51.48,51.45,51.47,48778.0,37.7586,37.7659,37.7439,37.7586,48778.0
2017-05-02 15:45:00,51.48,51.48,51.46,51.47,56920.0,37.7659,37.7659,37.7513,37.7586,56920.0
2017-05-02 15:50:00,51.47,51.52,51.47,51.52,45126.0,37.7586,37.7953,37.7586,37.7953,45126.0
2017-05-02 15:55:00,51.52,51.58,51.5,51.56,234038.0,37.7953,37.8393,37.7806,37.8246,234038.0
2017-05-03 09:30:00,51.43,51.43,51.26,51.43,73854.0,37.7292,37.7292,37.6045,37.7292,73854.0
2017-05-03 09:35:00,51.42,51.52,51.39,51.47,47079.0,37.7219,37.7953,37.6999,37.7586,47079.0
2017-05-03 09:40:00,51.48,51.58,51.47,51.58,50917.0,37.7659,37.8393,37.7586,37.8393,50917.0
2017-05-03 09:45:00,51.58,51.67,51.58,51.65,71811.0,37.8393,37.9053,37.8393,37.8906,71811.0
2017-05-03 09:50:00,51.65,51.66,51.61,51.61,58269.0,37.8906,37.898,37.8613,37.8613,58269.0
2017-05-03 09:55:00,51.62,51.67,51.61,51.62,30985.0,37.8686,37.9053,37.8613,37.8686,30985.0
2017-05-03 10:00:00,51.63,51.74,51.63,51.74,33675.0,37.876,37.9567,37.876,37.9567,33675.0
2017-05-03 10:05:00,51.75,51.76,51.67,51.69,41195.0,37.964,37.9713,37.9053,37.92,41195.0
2017-05-03 10:10:00,51.69,51.74,51.66,51.71,28296.0,37.92,37.9567,37.898,37.9347,28296.0
2017-05-03 10:15:00,51.71,51.74,51.69,51.74,199702.0,37.9347,37.9567,37.92,37.9567,199702.0
2017-05-03 10:20:00,51.74,51.83,51.74,51.83,44027.0,37.9567,38.0227,37.9567,38.0227,44027.0
2017-05-03 10:25:00,51.83,51.83,51.78,51.82,51866.0,38.0227,38.0227,37.986,38.0154,51866.0
2017-05-03 10:30:00,51.81,51.81,51.76,51.81,72923.0,38.008,38.008,37.9713,38.008,72923.0
2017-05-03 10:35:00,51.8,51.84,51.79,51.81,60832.0,38.0007,38.03,37.9933,38.008,60832.0
2017-05-03 10:40:00,51.8,51.83,51.78,51.78,49522.0,38.0007,38.0227,37.986,37.986,49522.0
2017-05-03 10:45:00,51.78,51.82,51.76,51.81,41129.0,37.986,38.0154,37.9713,38.008,41129.0
2017-05-03 10:50:00,51.81,51.81,51.73,51.76,64927.0,38.008,38.008,37.9493,37.9713,64927.0
2017-05-03 10:55:00,51.76,51.81,51.76,51.79,68077.0,37.9713,38.008,37.9713,37.9933,68077.0
2017-05-03 11:00:00,51.79,51.8,51.75,51.75,35689.0,37.9933,38.0007,37.964,37.964,35689.0
2017-05-03 11:05:00,51.75,51.84,51.73,51.82,50348.0,37.964,38.03,37.9493,38.0154,50348.0
2017-05-03 11:10:00,51.82,51.84,51.79,51.79,28338.0,38.0154,38.03,37.9933,37.9933,28338.0
2017-05-03 11:15:00,51.79,51.81,51.78,51.8,15730.0,37.9933,38.008,37.986,38.0007,15730.0
2017-05-03 11:20:00,51.8,51.9,51.8,51.87,137519.0,38.0007,38.074,38.0007,38.052,137519.0
2017-05-03 11:25:00,51.87,51.87,51.79,51.8,30190.0,38.052,38.052,37.9933,38.0007,30190.0
2017-05-03 11:30:00,51.81,51.83,51.8,51.81,30060.0,38.008,38.0227,38.0007,38.008,30060.0
2017-05-03 11:35:00,51.82,51.87,51.81,51.85,22397.0,38.0154,38.052,38.008,38.0374,22397.0
2017-05-03 11:40:00,51.85,51.85,51.83,51.84,14895.0,38.0374,38.0374,38.0227,38.03,14895.0
2017-05-03 11:45:00,51.84,51.87,51.84,51.87,14701.0,38.03,38.052,38.03,38.052,14701.0
2017-05-03 11:50:00,51.87,51.9,51.86,51.88,28100.0,38.052,38.074,38.0447,38.0594,28100.0
2017-05-03 11:55:00,51.88,51.9,51.87,51.89,26048.0,38.0594,38.074,38.052,38.0667,26048.0
2017-05-03 12:00:00,51.89,51.89,51.84,51.86,40860.0,38.0667,38.0667,38.03,38.0447,40860.0
2017-05-03 12:05:00,51.85,51.88,51.83,51.84,42903.0,38.0374,38.0594,38.0227,38.03,42903.0
2017-05-03 12:10:00,51.83,51.86,51.78,51.79,36729.0,38.0227,38.0447,37.986,37.9933,36729.0
2017-05-03 12:15:00,51.79,51.81,51.78,51.81,29878.0,37.9933,38.008,37.986,38.008,29878.0
2017-05-03 12:20:00,51.81,51.82,51.78,51.78,13788.0,38.008,38.0154,37.986,37.986,13788.0
2017-05-03 12:25:00,51.78,51.8,51.78,51.79,16677.0,37.986,38.0007,37.986,37.9933,16677.0
2017-05-03 12:30:00,51.79,51.82,51.78,51.79,26268.0,37.9933,38.0154,37.986,37.9933,26268.0
2017-05-03 12:35:00,51.79,51.79,51.78,51.79,9840.0,37.9933,37.9933,37.986,37.9933,9840.0
2017-05-03 12:40:00,51.78,51.8,51.76,51.78,15782.0,37.986,38.0007,37.9713,37.986,15782.0
2017-05-03 12:45:00,51.79,51.79,51.76,51.76,14940.0,37.9933,37.9933,37.9713,37.9713,14940.0
2017-05-03 12:50:00,51.76,51.77,51.73,51.74,18681.0,37.9713,37.9787,37.9493,37.9567,18681.0
2017-05-03 12:55:00,51.74,51.78,51.74,51.77,21392.0,37.9567,37.986,37.9567,37.9787,21392.0
2017-05-03 13:00:00,51.77,51.8,51.76,51.77,28356.0,37.9787,38.0007,37.9713,37.9787,28356.0
2017-05-03 13:05:00,51.77,51.77,51.72,51.75,34948.0,37.9787,37.9787,37.942,37.964,34948.0
2017-05-03 13:10:00,51.75,51.78,51.74,51.76,20409.0,37.964,37.986,37.9567,37.9713,20409.0
2017-05-03 13:15:00,51.76,51.77,51.75,51.75,9912.0,37.9713,37.9787,37.964,37.964,9912.0
2017-05-03 13:20:00,51.76,51.79,51.75,51.77,16341.0,37.9713,37.9933,37.964,37.9787,16341.0
2017-05-03 13:25:00,51.76,51.78,51.74,51.78,11076.0,37.9713,37.986,37.9567,37.986,11076.0
2017-05-03 13:30:00,51.79,51.79,51.76,51.77,13849.0,37.9933,37.9933,37.9713,37.9787,13849.0
2017-05-03 13:35:00,51.78,51.82,51.77,51.82,20891.0,37.986,38.0154,37.9787,38.0154,20891.0
2017-05-03 13:40:00,51.83,51.83,51.81,51.82,12323.0,38.0227,38.0227,38.008,38.0154,12323.0
2017-05-03 13:45:00,51.82,51.82,51.77,51.8,16492.0,38.0154,38.0154,37.9787,38.0007,16492.0
2017-05-03 13:50:00,51.8,51.82,51.79,51.8,16963.0,38.0007,38.0154,37.9933,38.0007,16963.0
2017-05-03 13:55:00,51.81,51.82,51.8,51.81,15388.0,38.008,38.0154,38.0007,38.008,15388.0
2017-05-03 14:00:00,51.81,52.04,51.77,52.0,145812.0,38.008,38.1767,37.9787,38.1474,145812.0
2017-05-03 14:05:00,52.0,52.07,51.93,51.93,89858.0,38.1474,38.1988,38.096,38.096,89858.0
2017-05-03 14:10:00,51.94,52.01,51.93,51.99,70279.0,38.1034,38.1547,38.096,38.1401,70279.0
2017-05-03 14:15:00,52.0,52.02,51.89,51.93,72722.0,38.1474,38.1621,38.0667,38.096,72722.0
2017-05-03 14:20:00,51.92,51.98,51.91,51.98,76801.0,38.0887,38.1327,38.0814,38.1327,76801.0
2017-05-03 14:25:00,51.98,52.01,51.95,52.0,86848.0,38.1327,38.1547,38.1107,38.1474,86848.0
2017-05-03 14:30:00,52.0,52.08,51.97,52.08,65399.0,38.1474,38.2061,38.1254,38.2061,65399.0
2017-05-03 14:35:00,52.08,52.13,52.06,52.13,108865.0,38.2061,38.2428,38.1914,38.2428,108865.0
2017-05-03 14:40:00,52.13,52.17,52.11,52.16,87154.0,38.2428,38.2721,38.2281,38.2648,87154.0
2017-05-03 14:45:00,52.16,52.18,52.13,52.14,36106.0,38.2648,38.2795,38.2428,38.2501,36106.0
2017-05-03 14:50:00,52.15,52.18,52.15,52.17,43160.0,38.2574,38.2795,38.2574,38.2721,43160.0
2017-05-03 14:55:00,52.16,52.18,52.13,52.14,36136.0,38.2648,38.2795,38.2428,38.2501,36136.0
2017-05-03 15:00:00,52.14,52.17,52.12,52.14,46311.0,38.2501,38.2721,38.2354,38.2501,46311.0
2017-05-03 15:05:00,52.13,52.13,52.09,52.1,38562.0,38.2428,38.2428,38.2134,38.2208,38562.0
2017-05-03 15:10:00,52.1,52.13,52.09,52.12,82411.0,38.2208,38.2428,38.2134,38.2354,82411.0
2017-05-03 15:15:00,52.13,52.15,52.12,52.12,89651.0,38.2428,38.2574,38.2354,38.2354,89651.0
2017-05-03 15:20:00,52.13,52.15,52.1,52.12,148214.0,38.2428,38.2574,38.2208,38.2354,148214.0
2017-05-03 15:25:00,52.12,52.15,52.09,52.13,78744.0,38.2354,38.2574,38.2134,38.2428,78744.0
2017-05-03 15:30:00,52.13,52.16,52.11,52.16,62251.0,38.2428,38.2648,38.2281,38.2648,62251.0
2017-05-03 15:35:00,52.16,52.18,52.15,52.16,49256.0,38.2648,38.2795,38.2574,38.2648,49256.0
2017-05-03 15:40:00,52.17,52.2,52.16,52.18,86493.0,38.2721,38.2941,38.2648,38.2795,86493.0
2017-05-03 15:45:00,52.18,52.22,52.17,52.22,72107.0,38.2795,38.3088,38.2721,38.3088,72107.0
2017-05-03 15:50:00,52.22,52.26,52.21,52.26,132265.0,38.3088,38.3381,38.3015,38.3381,132265.0
2017-05-03 15:55:00,52.26,52.26,52.19,52.21,381089.0,38.3381,38.3381,38.2868,38.3015,381089.0
2017-05-04 09:30:00,52.56,52.78,52.46,52.75,209017.0,38.5582,38.7196,38.4849,38.6976,209017.0
2017-05-04 09:35:00,52.74,52.81,52.72,52.76,78726.0,38.6903,38.7416,38.6756,38.7049,78726.0
2017-05-04 09:40:00,52.76,52.78,52.68,52.72,128996.0,38.7049,38.7196,38.6463,38.6756,128996.0
2017-05-04 09:45:00,52.72,52.73,52.62,52.63,56344.0,38.6756,38.6829,38.6022,38.6096,56344.0
2017-05-04 09:50:00,52.63,52.63,52.54,52.55,56666.0,38.6096,38.6096,38.5435,38.5509,56666.0
2017-05-04 09:55:00,52.55,52.63,52.55,52.63,41097.0,38.5509,38.6096,38.5509,38.6096,41097.0
2017-05-04 10:00:00,52.63,52.65,52.53,52.54,69087.0,38.6096,38.6242,38.5362,38.5435,69087.0
2017-05-04 10:05:00,52.55,52.55,52.48,52.52,45383.0,38.5509,38.5509,38.4995,38.5289,45383.0
2017-05-04 10:10:00,52.52,52.58,52.48,52.57,47928.0,38.5289,38.5729,38.4995,38.5656,47928.0
2017-05-04 10:15:00,52.58,52.63,52.56,52.63,39180.0,38.5729,38.6096,38.5582,38.6096,39180.0
2017-05-04 10:20:00,52.62,52.68,52.57,52.65,163114.0,38.6022,38.6463,38.5656,38.6242,163114.0
2017-05-04 10:25:00,52.66,52.67,52.63,52.65,145402.0,38.6316,38.6389,38.6096,38.6242,145402.0
2017-05-04 10:30:00,52.65,52.65,52.56,52.57,70285.0,38.6242,38.6242,38.5582,38.5656,70285.0
2017-05-04 10:35:00,52.56,52.56,52.49,52.49,57719.0,38.5582,38.5582,38.5069,38.5069,57719.0
2017-05-04 10:40:00,52.49,52.49,52.39,52.45,61836.0,38.5069,38.5069,38.4335,38.4775,61836.0
2017-05-04 10:45:00,52.44,52.44,52.37,52.43,52590.0,38.4702,38.4702,38.4188,38.4629,52590.0
2017-05-04 10:50:00,52.42,52.47,52.39,52.39,54633.0,38.4555,38.4922,38.4335,38.4335,54633.0
2017-05-04 10:55:00,52.39,52.41,52.34,52.39,35610.0,38.4335,38.4482,38.3968,38.4335,35610.0
2017-05-04 11:00:00,52.4,52.48,52.39,52.48,36202.0,38.4408,38.4995,38.4335,38.4995,36202.0
2017-05-04 11:05:00,52.49,52.5,52.45,52.45,39175.0,38.5069,38.5142,38.4775,38.4775,39175.0
2017-05-04 11:10:00,52.44,52.44,52.38,52.38,41246.0,38.4702,38.4702,38.4262,38.4262,41246.0
2017-05-04 11:15:00,52.37,52.39,52.34,52.39,47545.0,38.4188,38.4335,38.3968,38.4335,47545.0
2017-05-04 11:20:00,52.4,52.42,52.37,52.41,35092.0,38.4408,38.4555,38.4188,38.4482,35092.0
2017-05-04 11:25:00,52.41,52.42,52.36,52.37,23176.0,38.4482,38.4555,38.4115,38.4188,23176.0
2017-05-04 11:30:00,52.37,52.41,52.33,52.41,25503.0,38.4188,38.4482,38.3895,38.4482,25503.0
2017-05-04 11:35:00,52.41,52.42,52.36,52.39,46939.0,38.4482,38.4555,38.4115,38.4335,46939.0
2017-05-04 11:40:00,52.4,52.4,52.38,52.39,19955.0,38.4408,38.4408,38.4262,38.4335,19955.0
2017-05-04 11:45:00,52.4,52.42,52.38,52.42,20846.0,38.4408,38.4555,38.4262,38.4555,20846.0
2017-05-04 11:50:00,52.42,52.43,52.39,52.39,26656.0,38.4555,38.4629,38.4335,38.4335,26656.0
2017-05-04 11:55:00,52.39,52.4,52.3,52.3,44854.0,38.4335,38.4408,38.3675,38.3675,44854.0
2017-05-04 12:00:00,52.3,52.33,52.27,52.28,61139.0,38.3675,38.3895,38.3455,38.3528,61139.0
2017-05-04 12:05:00,52.28,52.28,52.24,52.24,53907.0,38.3528,38.3528,38.3235,38.3235,53907.0
2017-05-04 12:10:00,52.23,52.25,52.21,52.22,42645.0,38.3161,38.3308,38.3015,38.3088,42645.0
2017-05-04 12:15:00,52.21,52.25,52.15,52.15,45009.0,38.3015,38.3308,38.2574,38.2574,45009.0
2017-05-04 12:20:00,52.15,52.24,52.15,52.23,54361.0,38.2574,38.3235,38.2574,38.3161,54361.0
2017-05-04 12:25:00,52.22,52.26,52.2,52.25,29051.0,38.3088,38.3381,38.2941,38.3308,29051.0
2017-05-04 12:30:00,52.25,52.26,52.2,52.23,17603.0,38.3308,38.3381,38.2941,38.3161,17603.0
2017-05-04 12:35:00,52.22,52.27,52.19,52.27,13262.0,38.3088,38.3455,38.2868,38.3455,13262.0
2017-05-04 12:40:00,52.27,52.29,52.24,52.28,31552.0,38.3455,38.3601,38.3235,38.3528,31552.0
2017-05-04 12:45:00,52.28,52.35,52.28,52.33,20900.0,38.3528,38.4042,38.3528,38.3895,20900.0
2017-05-04 12:50:00,52.32,52.36,52.31,52.35,18962.0,38.3822,38.4115,38.3748,38.4042,18962.0
2017-05-04 12:55:00,52.35,52.4,52.34,52.34,28480.0,38.4042,38.4408,38.3968,38.3968,28480.0
2017-05-04 13:00:00,52.34,52.37,52.32,52.37,23590.0,38.3968,38.4188,38.3822,38.4188,23590.0
2017-05-04 13:05:00,52.37,52.4,52.35,52.39,27014.0,38.4188,38.4408,38.4042,38.4335,27014.0
2017-05-04 13:10:00,52.39,52.39,52.32,52.33,21324.0,38.4335,38.4335,38.3822,38.3895,21324.0
2017-05-04 13:15:00,52.33,52.36,52.32,52.32,22691.0,38.3895,38.4115,38.3822,38.3822,22691.0
2017-05-04 13:20:00,52.31,52.36,52.3,52.34,23086.0,38.3748,38.4115,38.3675,38.3968,23086.0
2017-05-04 13:25:00,52.33,52.35,52.31,52.32,13301.0,38.3895,38.4042,38.3748,38.3822,13301.0
2017-05-04 13:30:00,52.33,52.34,52.27,52.29,22928.0,38.3895,38.3968,38.3455,38.3601,22928.0
2017-05-04 13:35:00,52.29,52.32,52.28,52.3,19520.0,38.3601,38.3822,38.3528,38.3675,19520.0
2017-05-04 13:40:00,52.3,52.35,52.3,52.34,16778.0,38.3675,38.4042,38.3675,38.3968,16778.0
2017-05-04 13:45:00,52.34,52.42,52.34,52.42,31052.0,38.3968,38.4555,38.3968,38.4555,31052.0
2017-05-04 13:50:00,52.41,52.42,52.33,52.38,31959.0,38.4482,38.4555,38.3895,38.4262,31959.0
2017-05-04 13:55:00,52.38,52.41,52.37,52.39,21576.0,38.4262,38.4482,38.4188,38.4335,21576.0
2017-05-04 14:00:00,52.39,52.44,52.38,52.4,30292.0,38.4335,38.4702,38.4262,38.4408,30292.0
2017-05-04 14:05:00,52.4,52.44,52.39,52.44,27191.0,38.4408,38.4702,38.4335,38.4702,27191.0
2017-05-04 14:10:00,52.44,52.44,52.39,52.42,30872.0,38.4702,38.4702,38.4335,38.4555,30872.0
2017-05-04 14:15:00,52.43,52.45,52.34,52.35,36941.0,38.4629,38.4775,38.3968,38.4042,36941.0
2017-05-04 14:20:00,52.34,52.35,52.28,52.33,152597.0,38.3968,38.4042,38.3528,38.3895,152597.0
2017-05-04 14:25:00,52.34,52.41,52.33,52.41,26414.0,38.3968,38.4482,38.3895,38.4482,26414.0
2017-05-04 14:30:00,52.41,52.45,52.4,52.43,50244.0,38.4482,38.4775,38.4408,38.4629,50244.0
2017-05-04 14:35:00,52.43,52.44,52.39,52.43,28525.0,38.4629,38.4702,38.4335,38.4629,28525.0
2017-05-04 14:40:00,52.43,52.45,52.42,52.43,25554.0,38.4629,38.4775,38.4555,38.4629,25554.0
2017-05-04 14:45:00,52.43,52.46,52.4,52.4,55121.0,38.4629,38.4849,38.4408,38.4408,55121.0
2017-05-04 14:50:00,52.4,52.41,52.38,52.41,22134.0,38.4408,38.4482,38.4262,38.4482,22134.0
2017-05-04 14:55:00,52.41,52.41,52.34,52.37,24231.0,38.4482,38.4482,38.3968,38.4188,24231.0
2017-05-04 15:00:00,52.37,52.38,52.32,52.37,25647.0,38.4188,38.4262,38.3822,38.4188,25647.0
2017-05-04 15:05:00,52.38,52.38,52.32,52.32,37892.0,38.4262,38.4262,38.3822,38.3822,37892.0
2017-05-04 15:10:00,52.32,52.35,52.29,52.3,44326.0,38.3822,38.4042,38.3601,38.3675,44326.0
2017-05-04 15:15:00,52.3,52.35,52.29,52.33,30720.0,38.3675,38.4042,38.3601,38.3895,30720.0
2017-05-04 15:20:00,52.33,52.34,52.31,52.32,37461.0,38.3895,38.3968,38.3748,38.3822,37461.0
2017-05-04 15:25:00,52.33,52.33,52.3,52.31,35624.0,38.3895,38.3895,38.3675,38.3748,35624.0
2017-05-04 15:30:00,52.31,52.39,52.3,52.37,53840.0,38.3748,38.4335,38.3675,38.4188,53840.0
2017-05-04 15:35:00,52.36,52.37,52.33,52.36,81865.0,38.4115,38.4188,38.3895,38.4115,81865.0
2017-05-04 15:40:00,52.36,52.38,52.31,52.38,85436.0,38.4115,38.4262,38.3748,38.4262,85436.0
2017-05-04 15:45:00,52.37,52.38,52.33,52.36,74805.0,38.4188,38.4262,38.3895,38.4115,74805.0
2017-05-04 15:50:00,52.35,52.39,52.33,52.33,147370.0,38.4042,38.4335,38.3895,38.3895,147370.0
2017-05-04 15:55:00,52.34,52.34,52.3,52.32,209483.0,38.3968,38.3968,38.3675,38.3822,209483.0
2017-05-05 09:30:00,52.28,52.41,52.12,52.19,190706.0,38.3528,38.4482,38.2354,38.2868,190706.0
2017-05-05 09:35:00,52.21,52.21,52.04,52.05,117157.0,38.3015,38.3015,38.1767,38.1841,117157.0
2017-05-05 09:40:00,52.06,52.1,51.84,51.88,164303.0,38.1914,38.2208,38.03,38.0594,164303.0
2017-05-05 09:45:00,51.88,51.89,51.81,51.82,86705.0,38.0594,38.0667,38.008,38.0154,86705.0
2017-05-05 09:50:00,51.82,51.82,51.73,51.75,91155.0,38.0154,38.0154,37.9493,37.964,91155.0
2017-05-05 09:55:00,51.75,51.79,51.7,51.73,84945.0,37.964,37.9933,37.9273,37.9493,84945.0
2017-05-05 10:00:00,51.73,51.74,51.67,51.68,90668.0,37.9493,37.9567,37.9053,37.9126,90668.0
2017-05-05 10:05:00,51.68,51.71,51.64,51.65,64674.0,37.9126,37.9347,37.8833,37.8906,64674.0
2017-05-05 10:10:00,51.65,51.71,51.62,51.67,96987.0,37.8906,37.9347,37.8686,37.9053,96987.0
2017-05-05 10:15:00,51.67,51.69,51.62,51.68,55593.0,37.9053,37.92,37.8686,37.9126,55593.0
2017-05-05 10:20:00,51.69,51.74,51.67,51.67,61038.0,37.92,37.9567,37.9053,37.9053,61038.0
2017-05-05 10:25:00,51.66,51.68,51.57,51.65,75778.0,37.898,37.9126,37.832,37.8906,75778.0
2017-05-05 10:30:00,51.65,51.7,51.63,51.63,83087.0,37.8906,37.9273,37.876,37.876,83087.0
2017-05-05 10:35:00,51.63,51.67,51.61,51.67,80437.0,37.876,37.9053,37.8613,37.9053,80437.0
2017-05-05 10:40:00,51.68,51.68,51.59,51.63,56197.0,37.9126,37.9126,37.8466,37.876,56197.0
2017-05-05 10:45:00,51.63,51.66,51.61,51.66,33257.0,37.876,37.898,37.8613,37.898,33257.0
2017-05-05 10:50:00,51.66,51.71,51.66,51.68,40723.0,37.898,37.9347,37.898,37.9126,40723.0
2017-05-05 10:55:00,51.68,51.71,51.64,51.68,94147.0,37.9126,37.9347,37.8833,37.9126,94147.0
2017-05-05 11:00:00,51.68,51.74,51.66,51.72,82518.0,37.9126,37.9567,37.898,37.942,82518.0
2017-05-05 11:05:00,51.73,51.74,51.65,51.65,39867.0,37.9493,37.9567,37.8906,37.8906,39867.0
2017-05-05 11:10:00,51.66,51.67,51.61,51.64,30331.0,37.898,37.9053,37.8613,37.8833,30331.0
2017-05-05 11:15:00,51.64,51.66,51.63,51.65,41782.0,37.8833,37.898,37.876,37.8906,41782.0
2017-05-05 11:20:00,51.64,51.66,51.59,51.61,37392.0,37.8833,37.898,37.8466,37.8613,37392.0
2017-05-05 11:25:00,51.62,51.65,51.61,51.61,31218.0,37.8686,37.8906,37.8613,37.8613,31218.0
2017-05-05 11:30:00,51.61,51.68,51.58,51.67,35854.0,37.8613,37.9126,37.8393,37.9053,35854.0
2017-05-05 11:35:00,51.68,51.7,51.65,51.69,23209.0,37.9126,37.9273,37.8906,37.92,23209.0
2017-05-05 11:40:00,51.7,51.74,51.69,51.73,24372.0,37.9273,37.9567,37.92,37.9493,24372.0
2017-05-05 11:45:00,51.73,51.73,51.69,51.73,24415.0,37.9493,37.9493,37.92,37.9493,24415.0
2017-05-05 11:50:00,51.73,51.74,51.69,51.73,29201.0,37.9493,37.9567,37.92,37.9493,29201.0
2017-05-05 11:55:00,51.74,51.74,51.7,51.73,28359.0,37.9567,37.9567,37.9273,37.9493,28359.0
2017-05-05 12:00:00,51.73,51.76,51.72,51.76,21181.0,37.9493,37.9713,37.942,37.9713,21181.0
2017-05-05 12:05:00,51.76,51.76,51.7,51.7,34750.0,37.9713,37.9713,37.9273,37.9273,34750.0
2017-05-05 12:10:00,51.69,51.7,51.66,51.68,22799.0,37.92,37.9273,37.898,37.9126,22799.0
2017-05-05 12:15:00,51.68,51.69,51.64,51.64,18491.0,37.9126,37.92,37.8833,37.8833,18491.0
2017-05-05 12:20:00,51.64,51.67,51.63,51.66,46274.0,37.8833,37.9053,37.876,37.898,46274.0
2017-05-05 12:25:00,51.66,51.7,51.64,51.65,23888.0,37.898,37.9273,37.8833,37.8906,23888.0
2017-05-05 12:30:00,51.65,51.65,51.6,51.61,33744.0,37.8906,37.8906,37.854,37.8613,33744.0
2017-05-05 12:35:00,51.61,51.62,51.56,51.56,33835.0,37.8613,37.8686,37.8246,37.8246,33835.0
2017-05-05 12:40:00,51.55,51.58,51.52,51.53,39113.0,37.8173,37.8393,37.7953,37.8026,39113.0
2017-05-05 12:45:00,51.53,51.57,51.53,51.57,32538.0,37.8026,37.832,37.8026,37.832,32538.0
2017-05-05 12:50:00,51.56,51.58,51.54,51.55,27852.0,37.8246,37.8393,37.8099,37.8173,27852.0
2017-05-05 12:55:00,51.55,51.55,51.52,51.54,37301.0,37.8173,37.8173,37.7953,37.8099,37301.0
2017-05-05 13:00:00,51.55,51.56,51.53,51.54,31401.0,37.8173,37.8246,37.8026,37.8099,31401.0
2017-05-05 13:05:00,51.54,51.54,51.5,51.51,52389.0,37.8099,37.8099,37.7806,37.7879,52389.0
2017-05-05 13:10:00,51.52,51.52,51.48,51.49,28790.0,37.7953,37.7953,37.7659,37.7733,28790.0
2017-05-05 13:15:00,51.5,51.5,51.46,51.46,29089.0,37.7806,37.7806,37.7513,37.7513,29089.0
2017-05-05 13:20:00,51.47,51.5,51.46,51.49,23775.0,37.7586,37.7806,37.7513,37.7733,23775.0
2017-05-05 13:25:00,51.5,51.5,51.48,51.48,14638.0,37.7806,37.7806,37.7659,37.7659,14638.0
2017-05-05 13:30:00,51.48,51.49,51.45,51.45,30581.0,37.7659,37.7733,37.7439,37.7439,30581.0
2017-05-05 13:35:00,51.46,51.51,51.45,51.5,42709.0,37.7513,37.7879,37.7439,37.7806,42709.0
2017-05-05 13:40:00,51.5,51.52,51.49,51.51,34675.0,37.7806,37.7953,37.7733,37.7879,34675.0
2017-05-05 13:45:00,51.51,51.51,51.48,51.51,31592.0,37.7879,37.7879,37.7659,37.7879,31592.0
2017-05-05 13:50:00,51.51,51.53,51.49,51.53,44488.0,37.7879,37.8026,37.7733,37.8026,44488.0
2017-05-05 13:55:00,51.53,51.54,51.51,51.51,23629.0,37.8026,37.8099,37.7879,37.7879,23629.0
2017-05-05 14:00:00,51.52,51.57,51.51,51.55,45435.0,37.7953,37.832,37.7879,37.8173,45435.0
2017-05-05 14:05:00,51.55,51.56,51.53,51.55,30343.0,37.8173,37.8246,37.8026,37.8173,30343.0
2017-05-05 14:10:00,51.55,51.55,51.52,51.54,20612.0,37.8173,37.8173,37.7953,37.8099,20612.0
2017-05-05 14:15:00,51.54,51.58,51.53,51.57,46834.0,37.8099,37.8393,37.8026,37.832,46834.0
2017-05-05 14:20:00,51.58,51.59,51.56,51.59,34250.0,37.8393,37.8466,37.8246,37.8466,34250.0
2017-05-05 14:25:00,51.58,51.59,51.57,51.57,61463.0,37.8393,37.8466,37.832,37.832,61463.0
2017-05-05 14:30:00,51.57,51.58,51.54,51.54,28056.0,37.832,37.8393,37.8099,37.8099,28056.0
2017-05-05 14:35:00,51.54,51.58,51.54,51.57,44834.0,37.8099,37.8393,37.8099,37.832,44834.0
2017-05-05 14:40:00,51.56,51.61,51.56,51.6,39220.0,37.8246,37.8613,37.8246,37.854,39220.0
2017-05-05 14:45:00,51.6,51.65,51.59,51.64,53394.0,37.854,37.8906,37.8466,37.8833,53394.0
2017-05-05 14:50:00,51.63,51.64,51.6,51.61,40292.0,37.876,37.8833,37.854,37.8613,40292.0
2017-05-05 14:55:00,51.61,51.63,51.6,51.62,34677.0,37.8613,37.876,37.854,37.8686,34677.0
2017-05-05 15:00:00,51.62,51.62,51.59,51.6,34983.0,37.8686,37.8686,37.8466,37.854,34983.0
2017-05-05 15:05:00,51.6,51.63,51.59,51.63,59294.0,37.854,37.876,37.8466,37.876,59294.0
2017-05-05 15:10:00,51.63,51.66,51.62,51.64,46576.0,37.876,37.898,37.8686,37.8833,46576.0
2017-05-05 15:15:00,51.64,51.69,51.63,51.68,52331.0,37.8833,37.92,37.876,37.9126,52331.0
2017-05-05 15:20:00,51.68,51.68,51.67,51.68,23584.0,37.9126,37.9126,37.9053,37.9126,23584.0
2017-05-05 15:25:00,51.68,51.69,51.64,51.64,69696.0,37.9126,37.92,37.8833,37.8833,69696.0
2017-05-05 15:30:00,51.64,51.67,51.64,51.66,48822.0,37.8833,37.9053,37.8833,37.898,48822.0
2017-05-05 15:35:00,51.66,51.69,51.66,51.67,63280.0,37.898,37.92,37.898,37.9053,63280.0
2017-05-05 15:40:00,51.67,51.69,51.66,51.67,75870.0,37.9053,37.92,37.898,37.9053,75870.0
2017-05-05 15:45:00,51.66,51.71,51.66,51.69,95373.0,37.898,37.9347,37.898,37.92,95373.0
2017-05-05 15:50:00,51.69,51.69,51.67,51.69,157282.0,37.92,37.92,37.9053,37.92,157282.0
2017-05-05 15:55:00,51.69,51.77,51.68,51.76,496234.0,37.92,37.9787,37.9126,37.9713,496234.0
2017-05-08 09:30:00,51.74,51.91,51.63,51.86,142214.0,37.9567,38.0814,37.876,38.0447,142214.0
2017-05-08 09:35:00,51.87,51.9,51.71,51.72,102866.0,38.052,38.074,37.9347,37.942,102866.0
2017-05-08 09:40:00,51.73,51.73,51.65,51.67,67689.0,37.9493,37.9493,37.8906,37.9053,67689.0
2017-05-08 09:45:00,51.68,51.69,51.62,51.63,98435.0,37.9126,37.92,37.8686,37.876,98435.0
2017-05-08 09:50:00,51.63,51.81,51.62,51.78,91084.0,37.876,38.008,37.8686,37.986,91084.0
2017-05-08 09:55:00,51.78,51.78,51.7,51.7,44356.0,37.986,37.986,37.9273,37.9273,44356.0
2017-05-08 10:00:00,51.7,51.77,51.68,51.77,39809.0,37.9273,37.9787,37.9126,37.9787,39809.0
2017-05-08 10:05:00,51.77,51.78,51.72,51.73,45246.0,37.9787,37.986,37.942,37.9493,45246.0
2017-05-08 10:10:00,51.74,51.74,51.7,51.71,40461.0,37.9567,37.9567,37.9273,37.9347,40461.0
2017-05-08 10:15:00,51.71,51.8,51.71,51.77,40347.0,37.9347,38.0007,37.9347,37.9787,40347.0
2017-05-08 10:20:00,51.78,51.82,51.72,51.73,36350.0,37.986,38.0154,37.942,37.9493,36350.0
2017-05-08 10:25:00,51.73,51.8,51.72,51.74,34171.0,37.9493,38.0007,37.942,37.9567,34171.0
2017-05-08 10:30:00,51.73,51.78,51.73,51.78,27504.0,37.9493,37.986,37.9493,37.986,27504.0
2017-05-08 10:35:00,51.77,51.82,51.77,51.81,22254.0,37.9787,38.0154,37.9787,38.008,22254.0
2017-05-08 10:40:00,51.82,51.88,51.81,51.88,31316.0,38.0154,38.0594,38.008,38.0594,31316.0
2017-05-08 10:45:00,51.88,51.89,51.85,51.86,26823.0,38.0594,38.0667,38.0374,38.0447,26823.0
2017-05-08 10:50:00,51.86,51.87,51.78,51.8,164487.0,38.0447,38.052,37.986,38.0007,164487.0
2017-05-08 10:55:00,51.79,51.79,51.72,51.73,48198.0,37.9933,37.9933,37.942,37.9493,48198.0
2017-05-08 11:00:00,51.73,51.78,51.73,51.77,28674.0,37.9493,37.986,37.9493,37.9787,28674.0
2017-05-08 11:05:00,51.76,51.78,51.73,51.77,38574.0,37.9713,37.986,37.9493,37.9787,38574.0
2017-05-08 11:10:00,51.76,51.77,51.71,51.74,24933.0,37.9713,37.9787,37.9347,37.9567,24933.0
2017-05-08 11:15:00,51.73,51.8,51.72,51.77,37468.0,37.9493,38.0007,37.942,37.9787,37468.0
2017-05-08 11:20:00,51.77,51.77,51.72,51.74,32291.0,37.9787,37.9787,37.942,37.9567,32291.0
2017-05-08 11:25:00,51.74,51.8,51.74,51.79,27575.0,37.9567,38.0007,37.9567,37.9933,27575.0
2017-05-08 11:30:00,51.78,51.83,51.77,51.82,32466.0,37.986,38.0227,37.9787,38.0154,32466.0
2017-05-08 11:35:00,51.82,51.83,51.79,51.82,27875.0,38.0154,38.0227,37.9933,38.0154,27875.0
2017-05-08 11:40:00,51.83,51.86,51.81,51.82,28587.0,38.0227,38.0447,38.008,38.0154,28587.0
2017-05-08 11:45:00,51.82,51.82,51.79,51.82,119164.0,38.0154,38.0154,37.9933,38.0154,119164.0
2017-05-08 11:50:00,51.81,51.81,51.76,51.78,29087.0,38.008,38.008,37.9713,37.986,29087.0
2017-05-08 11:55:00,51.78,51.85,51.76,51.85,26531.0,37.986,38.0374,37.9713,38.0374,26531.0
2017-05-08 12:00:00,51.85,51.87,51.84,51.85,25353.0,38.0374,38.052,38.03,38.0374,25353.0
2017-05-08 12:05:00,51.86,51.86,51.8,51.82,20866.0,38.0447,38.0447,38.0007,38.0154,20866.0
2017-05-08 12:10:00,51.82,51.84,51.8,51.82,22636.0,38.0154,38.03,38.0007,38.0154,22636.0
2017-05-08 12:15:00,51.81,51.85,51.8,51.85,22739.0,38.008,38.0374,38.0007,38.0374,22739.0
2017-05-08 12:20:00,51.85,51.86,51.79,51.81,31838.0,38.0374,38.0447,37.9933,38.008,31838.0
2017-05-08 12:25:00,51.8,51.82,51.78,51.79,26538.0,38.0007,38.0154,37.986,37.9933,26538.0
2017-05-08 12:30:00,51.79,51.83,51.77,51.77,53834.0,37.9933,38.0227,37.9787,37.9787,53834.0
2017-05-08 12:35:00,51.77,51.78,51.74,51.76,28441.0,37.9787,37.986,37.9567,37.9713,28441.0
2017-05-08 12:40:00,51.75,51.8,51.73,51.78,21222.0,37.964,38.0007,37.9493,37.986,21222.0
2017-05-08 12:45:00,51.78,51.83,51.78,51.81,14494.0,37.986,38.0227,37.986,38.008,14494.0
2017-05-08 12:50:00,51.81,51.85,51.81,51.81,17993.0,38.008,38.0374,38.008,38.008,17993.0
2017-05-08 12:55:00,51.8,51.85,51.8,51.84,87692.0,38.0007,38.0374,38.0007,38.03,87692.0
2017-05-08 13:00:00,51.84,51.89,51.83,51.89,198699.0,38.03,38.0667,38.0227,38.0667,198699.0
2017-05-08 13:05:00,51.89,51.93,51.88,51.93,40441.0,38.0667,38.096,38.0594,38.096,40441.0
2017-05-08 13:10:00,51.93,51.93,51.86,51.86,37924.0,38.096,38.096,38.0447,38.0447,37924.0
2017-05-08 13:15:00,51.86,51.88,51.85,51.87,12147.0,38.0447,38.0594,38.0374,38.052,12147.0
2017-05-08 13:20:00,51.86,51.91,51.86,51.9,38337.0,38.0447,38.0814,38.0447,38.074,38337.0
2017-05-08 13:25:00,51.89,51.9,51.88,51.89,23358.0,38.0667,38.074,38.0594,38.0667,23358.0
2017-05-08 13:30:00,51.88,51.9,51.88,51.9,12030.0,38.0594,38.074,38.0594,38.074,12030.0
2017-05-08 13:35:00,51.9,51.93,51.89,51.93,13284.0,38.074,38.096,38.0667,38.096,13284.0
2017-05-08 13:40:00,51.92,51.94,51.9,51.94,25497.0,38.0887,38.1034,38.074,38.1034,25497.0
2017-05-08 13:45:00,51.93,51.94,51.91,51.93,24970.0,38.096,38.1034,38.0814,38.096,24970.0
2017-05-08 13:50:00,51.93,51.96,51.91,51.95,66389.0,38.096,38.1181,38.0814,38.1107,66389.0
2017-05-08 13:55:00,51.95,51.99,51.94,51.99,48037.0,38.1107,38.1401,38.1034,38.1401,48037.0
2017-05-08 14:00:00,51.98,51.99,51.97,51.98,19775.0,38.1327,38.1401,38.1254,38.1327,19775.0
2017-05-08 14:05:00,51.98,51.99,51.95,51.95,33458.0,38.1327,38.1401,38.1107,38.1107,33458.0
2017-05-08 14:10:00,51.96,51.96,51.91,51.91,19571.0,38.1181,38.1181,38.0814,38.0814,19571.0
2017-05-08 14:15:00,51.91,51.93,51.89,51.93,21044.0,38.0814,38.096,38.0667,38.096,21044.0
2017-05-08 14:20:00,51.92,51.93,51.87,51.9,40254.0,38.0887,38.096,38.052,38.074,40254.0
2017-05-08 14:25:00,51.9,51.93,51.89,51.93,25146.0,38.074,38.096,38.0667,38.096,25146.0
2017-05-08 14:30:00,51.92,51.93,51.87,51.88,15652.0,38.0887,38.096,38.052,38.0594,15652.0
2017-05-08 14:35:00,51.87,51.9,51.85,51.89,32332.0,38.052,38.074,38.0374,38.0667,32332.0
2017-05-08 14:40:00,51.89,51.9,51.86,51.88,43033.0,38.0667,38.074,38.0447,38.0594,43033.0
2017-05-08 14:45:00,51.88,51.88,51.85,51.86,24704.0,38.0594,38.0594,38.0374,38.0447,24704.0
2017-05-08 14:50:00,51.86,51.87,51.85,51.86,19404.0,38.0447,38.052,38.0374,38.0447,19404.0
2017-05-08 14:55:00,51.86,51.87,51.84,51.86,25628.0,38.0447,38.052,38.03,38.0447,25628.0
2017-05-08 15:00:00,51.86,51.87,51.83,51.86,102766.0,38.0447,38.052,38.0227,38.0447,102766.0
2017-05-08 15:05:00,51.86,51.88,51.85,51.87,26046.0,38.0447,38.0594,38.0374,38.052,26046.0
2017-05-08 15:10:00,51.87,51.92,51.86,51.92,29039.0,38.052,38.0887,38.0447,38.0887,29039.0
2017-05-08 15:15:00,51.92,51.94,51.91,51.93,13077.0,38.0887,38.1034,38.0814,38.096,13077.0
2017-05-08 15:20:00,51.94,51.94,51.89,51.91,139798.0,38.1034,38.1034,38.0667,38.0814,139798.0
2017-05-08 15:25:00,51.91,51.97,51.91,51.96,81994.0,38.0814,38.1254,38.0814,38.1181,81994.0
2017-05-08 15:30:00,51.95,51.98,51.94,51.97,63966.0,38.1107,38.1327,38.1034,38.1254,63966.0
2017-05-08 15:35:00,51.97,51.97,51.91,51.96,102822.0,38.1254,38.1254,38.0814,38.1181,102822.0
2017-05-08 15:40:00,51.96,51.96,51.95,51.96,60048.0,38.1181,38.1181,38.1107,38.1181,60048.0
2017-05-08 15:45:00,51.96,51.96,51.92,51.93,78469.0,38.1181,38.1181,38.0887,38.096,78469.0
2017-05-08 15:50:00,51.92,51.98,51.92,51.98,157951.0,38.0887,38.1327,38.0887,38.1327,157951.0
2017-05-08 15:55:00,51.98,52.0,51.96,51.99,372005.0,38.1327,38.1474,38.1181,38.1401,372005.0
2017-05-09 09:30:00,52.09,52.09,51.95,52.02,139078.0,38.2134,38.2134,38.1107,38.1621,139078.0
2017-05-09 09:35:00,52.01,52.06,51.97,52.04,75529.0,38.1547,38.1914,38.1254,38.1767,75529.0
2017-05-09 09:40:00,52.04,52.09,52.01,52.07,76030.0,38.1767,38.2134,38.1547,38.1988,76030.0
2017-05-09 09:45:00,52.06,52.09,52.04,52.07,124858.0,38.1914,38.2134,38.1767,38.1988,124858.0
2017-05-09 09:50:00,52.08,52.18,52.07,52.14,73027.0,38.2061,38.2795,38.1988,38.2501,73027.0
2017-05-09 09:55:00,52.13,52.13,52.04,52.05,62138.0,38.2428,38.2428,38.1767,38.1841,62138.0
2017-05-09 10:00:00,52.04,52.08,52.02,52.04,72962.0,38.1767,38.2061,38.1621,38.1767,72962.0
2017-05-09 10:05:00,52.05,52.13,52.04,52.12,172233.0,38.1841,38.2428,38.1767,38.2354,172233.0
2017-05-09 10:10:00,52.12,52.12,52.02,52.05,88337.0,38.2354,38.2354,38.1621,38.1841,88337.0
2017-05-09 10:15:00,52.05,52.08,52.04,52.06,60862.0,38.1841,38.2061,38.1767,38.1914,60862.0
2017-05-09 10:20:00,52.07,52.07,51.99,51.99,46358.0,38.1988,38.1988,38.1401,38.1401,46358.0
2017-05-09 10:25:00,52.0,52.01,51.96,51.96,42740.0,38.1474,38.1547,38.1181,38.1181,42740.0
2017-05-09 10:30:00,51.96,51.97,51.89,51.9,63746.0,38.1181,38.1254,38.0667,38.074,63746.0
2017-05-09 10:35:00,51.89,51.93,51.83,51.83,49445.0,38.0667,38.096,38.0227,38.0227,49445.0
2017-05-09 10:40:00,51.85,51.86,51.79,51.83,40809.0,38.0374,38.0447,37.9933,38.0227,40809.0
2017-05-09 10:45:00,51.83,51.86,51.82,51.84,62535.0,38.0227,38.0447,38.0154,38.03,62535.0
2017-05-09 10:50:00,51.84,51.85,51.8,51.83,39353.0,38.03,38.0374,38.0007,38.0227,39353.0
2017-05-09 10:55:00,51.84,51.88,51.83,51.86,29856.0,38.03,38.0594,38.0227,38.0447,29856.0
2017-05-09 11:00:00,51.86,51.89,51.83,51.88,34726.0,38.0447,38.0667,38.0227,38.0594,34726.0
2017-05-09 11:05:00,51.89,51.92,51.85,51.86,40595.0,38.0667,38.0887,38.0374,38.0447,40595.0
2017-05-09 11:10:00,51.87,51.87,51.81,51.84,34265.0,38.052,38.052,38.008,38.03,34265.0
2017-05-09 11:15:00,51.84,51.85,51.76,51.78,35986.0,38.03,38.0374,37.9713,37.986,35986.0
2017-05-09 11:20:00,51.78,51.81,51.74,51.74,37117.0,37.986,38.008,37.9567,37.9567,37117.0
2017-05-09 11:25:00,51.74,51.77,51.72,51.75,72053.0,37.9567,37.9787,37.942,37.964,72053.0
2017-05-09 11:30:00,51.75,51.84,51.74,51.82,124846.0,37.964,38.03,37.9567,38.0154,124846.0
2017-05-09 11:35:00,51.82,51.82,51.79,51.8,30137.0,38.0154,38.0154,37.9933,38.0007,30137.0
2017-05-09 11:40:00,51.8,51.85,51.8,51.84,25870.0,38.0007,38.0374,38.0007,38.03,25870.0
2017-05-09 11:45:00,51.84,51.85,51.81,51.83,40347.0,38.03,38.0374,38.008,38.0227,40347.0
2017-05-09 11:50:00,51.83,51.89,51.83,51.88,45384.0,38.0227,38.0667,38.0227,38.0594,45384.0
2017-05-09 11:55:00,51.88,51.9,51.86,51.9,24859.0,38.0594,38.074,38.0447,38.074,24859.0
2017-05-09 12:00:00,51.9,51.9,51.86,51.87,33178.0,38.074,38.074,38.0447,38.052,33178.0
2017-05-09 12:05:00,51.87,51.88,51.83,51.87,32769.0,38.052,38.0594,38.0227,38.052,32769.0
2017-05-09 12:10:00,51.86,51.88,51.82,51.82,18221.0,38.0447,38.0594,38.0154,38.0154,18221.0
2017-05-09 12:15:00,51.82,51.85,51.82,51.82,21283.0,38.0154,38.0374,38.0154,38.0154,21283.0
2017-05-09 12:20:00,51.83,51.83,51.77,51.81,68578.0,38.0227,38.0227,37.9787,38.008,68578.0
2017-05-09 12:25:00,51.81,51.82,51.78,51.79,39329.0,38.008,38.0154,37.986,37.9933,39329.0
2017-05-09 12:30:00,51.79,51.8,51.75,51.79,27011.0,37.9933,38.0007,37.964,37.9933,27011.0
2017-05-09 12:35:00,51.78,51.79,51.74,51.74,43016.0,37.986,37.9933,37.9567,37.9567,43016.0
2017-05-09 12:40:00,51.74,51.75,51.67,51.69,41678.0,37.9567,37.964,37.9053,37.92,41678.0
2017-05-09 12:45:00,51.7,51.73,51.69,51.72,32343.0,37.9273,37.9493,37.92,37.942,32343.0
2017-05-09 12:50:00,51.73,51.75,51.72,51.73,39285.0,37.9493,37.964,37.942,37.9493,39285.0
2017-05-09 12:55:00,51.73,51.75,51.71,51.72,30150.0,37.9493,37.964,37.9347,37.942,30150.0
2017-05-09 13:00:00,51.72,51.75,51.71,51.74,34035.0,37.942,37.964,37.9347,37.9567,34035.0
2017-05-09 13:05:00,51.73,51.77,51.73,51.76,23788.0,37.9493,37.9787,37.9493,37.9713,23788.0
2017-05-09 13:10:00,51.76,51.78,51.73,51.78,43255.0,37.9713,37.986,37.9493,37.986,43255.0
2017-05-09 13:15:00,51.78,51.79,51.72,51.74,36767.0,37.986,37.9933,37.942,37.9567,36767.0
2017-05-09 13:20:00,51.74,51.75,51.72,51.73,32265.0,37.9567,37.964,37.942,37.9493,32265.0
2017-05-09 13:25:00,51.72,51.73,51.63,51.64,32139.0,37.942,37.9493,37.876,37.8833,32139.0
2017-05-09 13:30:00,51.64,51.67,51.63,51.64,37698.0,37.8833,37.9053,37.876,37.8833,37698.0
2017-05-09 13:35:00,51.64,51.69,51.63,51.65,45779.0,37.8833,37.92,37.876,37.8906,45779.0
2017-05-09 13:40:00,51.64,51.69,51.63,51.69,41628.0,37.8833,37.92,37.876,37.92,41628.0
2017-05-09 13:45:00,51.69,51.71,51.65,51.65,59921.0,37.92,37.9347,37.8906,37.8906,59921.0
2017-05-09 13:50:00,51.65,51.67,51.63,51.66,61547.0,37.8906,37.9053,37.876,37.898,61547.0
2017-05-09 13:55:00,51.66,51.67,51.63,51.66,45029.0,37.898,37.9053,37.876,37.898,45029.0
2017-05-09 14:00:00,51.66,51.67,51.61,51.63,42398.0,37.898,37.9053,37.8613,37.876,42398.0
2017-05-09 14:05:00,51.63,51.63,51.57,51.58,58912.0,37.876,37.876,37.832,37.8393,58912.0
2017-05-09 14:10:00,51.58,51.6,51.55,51.58,84310.0,37.8393,37.854,37.8173,37.8393,84310.0
2017-05-09 14:15:00,51.59,51.65,51.58,51.64,38280.0,37.8466,37.8906,37.8393,37.8833,38280.0
2017-05-09 14:20:00,51.63,51.64,51.55,51.55,79761.0,37.876,37.8833,37.8173,37.8173,79761.0
2017-05-09 14:25:00,51.55,51.56,51.52,51.55,36587.0,37.8173,37.8246,37.7953,37.8173,36587.0
2017-05-09 14:30:00,51.55,51.59,51.53,51.57,64394.0,37.8173,37.8466,37.8026,37.832,64394.0
2017-05-09 14:35:00,51.57,51.6,51.55,51.58,44380.0,37.832,37.854,37.8173,37.8393,44380.0
2017-05-09 14:40:00,51.58,51.58,51.54,51.55,43347.0,37.8393,37.8393,37.8099,37.8173,43347.0
2017-05-09 14:45:00,51.56,51.64,51.55,51.64,43128.0,37.8246,37.8833,37.8173,37.8833,43128.0
2017-05-09 14:50:00,51.64,51.65,51.62,51.64,71422.0,37.8833,37.8906,37.8686,37.8833,71422.0
2017-05-09 14:55:00,51.64,51.65,51.62,51.62,38615.0,37.8833,37.8906,37.8686,37.8686,38615.0
2017-05-09 15:00:00,51.63,51.66,51.62,51.65,46453.0,37.876,37.898,37.8686,37.8906,46453.0
2017-05-09 15:05:00,51.64,51.68,51.64,51.65,39379.0,37.8833,37.9126,37.8833,37.8906,39379.0
2017-05-09 15:10:00,51.64,51.65,51.62,51.63,27083.0,37.8833,37.8906,37.8686,37.876,27083.0
2017-05-09 15:15:00,51.62,51.63,51.57,51.57,61309.0,37.8686,37.876,37.832,37.832,61309.0
2017-05-09 15:20:00,51.57,51.61,51.56,51.6,76234.0,37.832,37.8613,37.8246,37.854,76234.0
2017-05-09 15:25:00,51.6,51.6,51.59,51.59,136806.0,37.854,37.854,37.8466,37.8466,136806.0
2017-05-09 15:30:00,51.6,51.61,51.53,51.55,153110.0,37.854,37.8613,37.8026,37.8173,153110.0
2017-05-09 15:35:00,51.54,51.55,51.41,51.45,152398.0,37.8099,37.8173,37.7146,37.7439,152398.0
2017-05-09 15:40:00,51.45,51.47,51.38,51.39,109067.0,37.7439,37.7586,37.6926,37.6999,109067.0
2017-05-09 15:45:00,51.39,51.5,51.39,51.49,163367.0,37.6999,37.7806,37.6999,37.7733,163367.0
2017-05-09 15:50:00,51.49,51.51,51.49,51.51,118085.0,37.7733,37.7879,37.7733,37.7879,118085.0
2017-05-09 15:55:00,51.51,51.59,51.5,51.58,351105.0,37.7879,37.8466,37.7806,37.8393,351105.0
2017-05-10 09:30:00,51.5,51.65,51.39,51.55,178755.0,37.7806,37.8906,37.6999,37.8173,178755.0
2017-05-10 09:35:00,51.54,51.66,51.54,51.66,75867.0,37.8099,37.898,37.8099,37.898,75867.0
2017-05-10 09:40:00,51.66,51.76,51.62,51.68,58106.0,37.898,37.9713,37.8686,37.9126,58106.0
2017-05-10 09:45:00,51.68,51.7,51.57,51.62,49243.0,37.9126,37.9273,37.832,37.8686,49243.0
2017-05-10 09:50:00,51.63,51.71,51.57,51.71,59573.0,37.876,37.9347,37.832,37.9347,59573.0
2017-05-10 09:55:00,51.7,51.72,51.64,51.66,59507.0,37.9273,37.942,37.8833,37.898,59507.0
2017-05-10 10:00:00,51.66,51.68,51.59,51.67,54843.0,37.898,37.9126,37.8466,37.9053,54843.0
2017-05-10 10:05:00,51.66,51.7,51.64,51.65,58463.0,37.898,37.9273,37.8833,37.8906,58463.0
2017-05-10 10:10:00,51.66,51.75,51.65,51.73,43088.0,37.898,37.964,37.8906,37.9493,43088.0
2017-05-10 10:15:00,51.73,51.73,51.66,51.7,53908.0,37.9493,37.9493,37.898,37.9273,53908.0
2017-05-10 10:20:00,51.7,51.73,51.68,51.71,81518.0,37.9273,37.9493,37.9126,37.9347,81518.0
2017-05-10 10:25:00,51.7,51.71,51.62,51.63,43357.0,37.9273,37.9347,37.8686,37.876,43357.0
2017-05-10 10:30:00,51.65,51.65,51.56,51.61,64785.0,37.8906,37.8906,37.8246,37.8613,64785.0
2017-05-10 10:35:00,51.62,51.64,51.57,51.6,45172.0,37.8686,37.8833,37.832,37.854,45172.0
2017-05-10 10:40:00,51.59,51.65,51.57,51.64,31478.0,37.8466,37.8906,37.832,37.8833,31478.0
2017-05-10 10:45:00,51.65,51.67,51.63,51.64,35175.0,37.8906,37.9053,37.876,37.8833,35175.0
2017-05-10 10:50:00,51.64,51.69,51.63,51.65,35836.0,37.8833,37.92,37.876,37.8906,35836.0
2017-05-10 10:55:00,51.65,51.68,51.6,51.65,46939.0,37.8906,37.9126,37.854,37.8906,46939.0
2017-05-10 11:00:00,51.65,51.69,51.62,51.69,42337.0,37.8906,37.92,37.8686,37.92,42337.0
2017-05-10 11:05:00,51.68,51.81,51.68,51.8,70967.0,37.9126,38.008,37.9126,38.0007,70967.0
2017-05-10 11:10:00,51.8,51.82,51.75,51.79,44191.0,38.0007,38.0154,37.964,37.9933,44191.0
2017-05-10 11:15:00,51.79,51.84,51.74,51.75,34502.0,37.9933,38.03,37.9567,37.964,34502.0
2017-05-10 11:20:00,51.75,51.77,51.73,51.76,33675.0,37.964,37.9787,37.9493,37.9713,33675.0
2017-05-10 11:25:00,51.77,51.81,51.75,51.79,91871.0,37.9787,38.008,37.964,37.9933,91871.0
2017-05-10 11:30:00,51.79,51.8,51.74,51.77,49128.0,37.9933,38.0007,37.9567,37.9787,49128.0
2017-05-10 11:35:00,51.77,51.83,51.77,51.82,41038.0,37.9787,38.0227,37.9787,38.0154,41038.0
2017-05-10 11:40:00,51.81,51.84,51.81,51.83,33184.0,38.008,38.03,38.008,38.0227,33184.0
2017-05-10 11:45:00,51.83,51.85,51.78,51.8,74810.0,38.0227,38.0374,37.986,38.0007,74810.0
2017-05-10 11:50:00,51.8,51.81,51.77,51.77,22229.0,38.0007,38.008,37.9787,37.9787,22229.0
2017-05-10 11:55:00,51.78,51.81,51.72,51.74,39426.0,37.986,38.008,37.942,37.9567,39426.0
2017-05-10 12:00:00,51.74,51.78,51.72,51.78,22000.0,37.9567,37.986,37.942,37.986,22000.0
2017-05-10 12:05:00,51.78,51.8,51.74,51.77,58330.0,37.986,38.0007,37.9567,37.9787,58330.0
2017-05-10 12:10:00,51.78,51.8,51.76,51.78,71344.0,37.986,38.0007,37.9713,37.986,71344.0
2017-05-10 12:15:00,51.78,51.81,51.77,51.8,25671.0,37.986,38.008,37.9787,38.0007,25671.0
2017-05-10 12:20:00,51.8,51.82,51.75,51.76,36088.0,38.0007,38.0154,37.964,37.9713,36088.0
2017-05-10 12:25:00,51.76,51.79,51.75,51.77,60235.0,37.9713,37.9933,37.964,37.9787,60235.0
2017-05-10 12:30:00,51.78,51.82,51.76,51.82,30823.0,37.986,38.0154,37.9713,38.0154,30823.0
2017-05-10 12:35:00,51.81,51.82,51.76,51.79,43856.0,38.008,38.0154,37.9713,37.9933,43856.0
2017-05-10 12:40:00,51.79,51.81,51.78,51.8,29872.0,37.9933,38.008,37.986,38.0007,29872.0
2017-05-10 12:45:00,51.8,51.84,51.8,51.83,34350.0,38.0007,38.03,38.0007,38.0227,34350.0
2017-05-10 12:50:00,51.82,51.84,51.81,51.82,26014.0,38.0154,38.03,38.008,38.0154,26014.0
2017-05-10 12:55:00,51.82,51.82,51.78,51.81,34767.0,38.0154,38.0154,37.986,38.008,34767.0
2017-05-10 13:00:00,51.8,51.91,51.8,51.9,68267.0,38.0007,38.0814,38.0007,38.074,68267.0
2017-05-10 13:05:00,51.9,51.93,51.86,51.91,65123.0,38.074,38.096,38.0447,38.0814,65123.0
2017-05-10 13:10:00,51.91,51.91,51.87,51.87,39812.0,38.0814,38.0814,38.052,38.052,39812.0
2017-05-10 13:15:00,51.86,51.88,51.84,51.88,40891.0,38.0447,38.0594,38.03,38.0594,40891.0
2017-05-10 13:20:00,51.88,51.9,51.88,51.89,51505.0,38.0594,38.074,38.0594,38.0667,51505.0
2017-05-10 13:25:00,51.89,51.92,51.89,51.91,29856.0,38.0667,38.0887,38.0667,38.0814,29856.0
2017-05-10 13:30:00,51.91,51.92,51.88,51.89,37173.0,38.0814,38.0887,38.0594,38.0667,37173.0
2017-05-10 13:35:00,51.89,51.93,51.88,51.92,83700.0,38.0667,38.096,38.0594,38.0887,83700.0
2017-05-10 13:40:00,51.91,51.92,51.89,51.89,43275.0,38.0814,38.0887,38.0667,38.0667,43275.0
2017-05-10 13:45:00,51.89,51.93,51.87,51.92,61006.0,38.0667,38.096,38.052,38.0887,61006.0
2017-05-10 13:50:00,51.93,51.95,51.91,51.94,35171.0,38.096,38.1107,38.0814,38.1034,35171.0
2017-05-10 13:55:00,51.94,51.95,51.91,51.91,37752.0,38.1034,38.1107,38.0814,38.0814,37752.0
2017-05-10 14:00:00,51.91,51.93,51.86,51.88,38743.0,38.0814,38.096,38.0447,38.0594,38743.0
2017-05-10 14:05:00,51.88,51.91,51.85,51.9,47344.0,38.0594,38.0814,38.0374,38.074,47344.0
2017-05-10 14:10:00,51.91,51.93,51.89,51.91,29082.0,38.0814,38.096,38.0667,38.0814,29082.0
2017-05-10 14:15:00,51.91,51.95,51.91,51.95,40888.0,38.0814,38.1107,38.0814,38.1107,40888.0
2017-05-10 14:20:00,51.95,51.98,51.93,51.94,62091.0,38.1107,38.1327,38.096,38.1034,62091.0
2017-05-10 14:25:00,51.94,51.95,51.92,51.93,23250.0,38.1034,38.1107,38.0887,38.096,23250.0
2017-05-10 14:30:00,51.93,51.98,51.92,51.98,45683.0,38.096,38.1327,38.0887,38.1327,45683.0
2017-05-10 14:35:00,51.98,52.0,51.95,51.99,70728.0,38.1327,38.1474,38.1107,38.1401,70728.0
2017-05-10 14:40:00,51.99,52.02,51.98,52.02,51095.0,38.1401,38.1621,38.1327,38.1621,51095.0
2017-05-10 14:45:00,52.02,52.05,52.01,52.04,96212.0,38.1621,38.1841,38.1547,38.1767,96212.0
2017-05-10 14:50:00,52.04,52.05,52.02,52.02,64260.0,38.1767,38.1841,38.1621,38.1621,64260.0
2017-05-10 14:55:00,52.01,52.02,51.98,52.01,67367.0,38.1547,38.1621,38.1327,38.1547,67367.0
2017-05-10 15:00:00,52.01,52.02,51.99,52.01,46765.0,38.1547,38.1621,38.1401,38.1547,46765.0
2017-05-10 15:05:00,52.01,52.01,51.98,51.98,63023.0,38.1547,38.1547,38.1327,38.1327,63023.0
2017-05-10 15:10:00,51.98,51.99,51.94,51.95,63293.0,38.1327,38.1401,38.1034,38.1107,63293.0
2017-05-10 15:15:00,51.96,51.96,51.91,51.91,126746.0,38.1181,38.1181,38.0814,38.0814,126746.0
2017-05-10 15:20:00,51.92,51.95,51.91,51.95,53592.0,38.0887,38.1107,38.0814,38.1107,53592.0
2017-05-10 15:25:00,51.95,51.95,51.91,51.92,65513.0,38.1107,38.1107,38.0814,38.0887,65513.0
2017-05-10 15:30:00,51.92,51.95,51.91,51.93,78698.0,38.0887,38.1107,38.0814,38.096,78698.0
2017-05-10 15:35:00,51.93,51.96,51.91,51.96,74445.0,38.096,38.1181,38.0814,38.1181,74445.0
2017-05-10 15:40:00,51.96,51.99,51.95,51.98,63626.0,38.1181,38.1401,38.1107,38.1327,63626.0
2017-05-10 15:45:00,51.98,51.98,51.92,51.92,111029.0,38.1327,38.1327,38.0887,38.0887,111029.0
2017-05-10 15:50:00,51.92,51.94,51.9,51.93,140598.0,38.0887,38.1034,38.074,38.096,140598.0
2017-05-10 15:55:00,51.92,51.97,51.91,51.97,259587.0,38.0887,38.1254,38.0814,38.1254,259587.0
2017-05-11 09:30:00,51.75,51.75,51.6,51.72,188864.0,37.964,37.964,37.854,37.942,188864.0
2017-05-11 09:35:00,51.73,51.82,51.71,51.75,130461.0,37.9493,38.0154,37.9347,37.964,130461.0
2017-05-11 09:40:00,51.74,51.77,51.65,51.7,80947.0,37.9567,37.9787,37.8906,37.9273,80947.0
2017-05-11 09:45:00,51.71,51.71,51.6,51.62,100310.0,37.9347,37.9347,37.854,37.8686,100310.0
2017-05-11 09:50:00,51.61,51.61,51.45,51.5,114524.0,37.8613,37.8613,37.7439,37.7806,114524.0
2017-05-11 09:55:00,51.5,51.54,51.4,51.44,129203.0,37.7806,37.8099,37.7072,37.7366,129203.0
2017-05-11 10:00:00,51.43,51.51,51.37,51.45,195478.0,37.7292,37.7879,37.6852,37.7439,195478.0
2017-05-11 10:05:00,51.45,51.51,51.41,51.51,96543.0,37.7439,37.7879,37.7146,37.7879,96543.0
2017-05-11 10:10:00,51.52,51.53,51.39,51.43,75692.0,37.7953,37.8026,37.6999,37.7292,75692.0
2017-05-11 10:15:00,51.42,51.47,51.36,51.37,81577.0,37.7219,37.7586,37.6779,37.6852,81577.0
2017-05-11 10:20:00,51.37,51.38,51.23,51.26,119537.0,37.6852,37.6926,37.5825,37.6045,119537.0
2017-05-11 10:25:00,51.27,51.3,51.23,51.25,74011.0,37.6119,37.6339,37.5825,37.5972,74011.0
2017-05-11 10:30:00,51.25,51.26,51.13,51.22,118230.0,37.5972,37.6045,37.5092,37.5752,118230.0
2017-05-11 10:35:00,51.21,51.22,51.12,51.18,84311.0,37.5679,37.5752,37.5018,37.5458,84311.0
2017-05-11 10:40:00,51.19,51.32,51.18,51.32,67719.0,37.5532,37.6486,37.5458,37.6486,67719.0
2017-05-11 10:45:00,51.32,51.39,51.31,51.38,54820.0,37.6486,37.6999,37.6412,37.6926,54820.0
2017-05-11 10:50:00,51.38,51.4,51.35,51.36,63747.0,37.6926,37.7072,37.6706,37.6779,63747.0
2017-05-11 10:55:00,51.36,51.42,51.34,51.41,62575.0,37.6779,37.7219,37.6632,37.7146,62575.0
2017-05-11 11:00:00,51.41,51.5,51.4,51.48,65791.0,37.7146,37.7806,37.7072,37.7659,65791.0
2017-05-11 11:05:00,51.49,51.59,51.45,51.58,73964.0,37.7733,37.8466,37.7439,37.8393,73964.0
2017-05-11 11:10:00,51.59,51.67,51.59,51.66,86910.0,37.8466,37.9053,37.8466,37.898,86910.0
2017-05-11 11:15:00,51.66,51.73,51.64,51.73,71992.0,37.898,37.9493,37.8833,37.9493,71992.0
2017-05-11 11:20:00,51.73,51.76,51.68,51.75,51416.0,37.9493,37.9713,37.9126,37.964,51416.0
2017-05-11 11:25:00,51.74,51.76,51.71,51.72,60814.0,37.9567,37.9713,37.9347,37.942,60814.0
2017-05-11 11:30:00,51.72,51.74,51.68,51.7,38406.0,37.942,37.9567,37.9126,37.9273,38406.0
2017-05-11 11:35:00,51.7,51.72,51.63,51.64,40525.0,37.9273,37.942,37.876,37.8833,40525.0
2017-05-11 11:40:00,51.64,51.67,51.62,51.63,26792.0,37.8833,37.9053,37.8686,37.876,26792.0
2017-05-11 11:45:00,51.62,51.64,51.59,51.59,21804.0,37.8686,37.8833,37.8466,37.8466,21804.0
2017-05-11 11:50:00,51.6,51.65,51.58,51.64,31460.0,37.854,37.8906,37.8393,37.8833,31460.0
2017-05-11 11:55:00,51.64,51.66,51.62,51.64,23802.0,37.8833,37.898,37.8686,37.8833,23802.0
2017-05-11 12:00:00,51.64,51.68,51.64,51.66,16545.0,37.8833,37.9126,37.8833,37.898,16545.0
2017-05-11 12:05:00,51.67,51.7,51.66,51.67,31307.0,37.9053,37.9273,37.898,37.9053,31307.0
2017-05-11 12:10:00,51.66,51.67,51.62,51.66,25544.0,37.898,37.9053,37.8686,37.898,25544.0
2017-05-11 12:15:00,51.66,51.75,51.65,51.75,55421.0,37.898,37.964,37.8906,37.964,55421.0
2017-05-11 12:20:00,51.74,51.74,51.69,51.71,36740.0,37.9567,37.9567,37.92,37.9347,36740.0
2017-05-11 12:25:00,51.71,51.71,51.66,51.69,24050.0,37.9347,37.9347,37.898,37.92,24050.0
2017-05-11 12:30:00,51.68,51.71,51.68,51.71,22021.0,37.9126,37.9347,37.9126,37.9347,22021.0
2017-05-11 12:35:00,51.71,51.72,51.68,51.68,16555.0,37.9347,37.942,37.9126,37.9126,16555.0
2017-05-11 12:40:00,51.68,51.72,51.67,51.72,20943.0,37.9126,37.942,37.9053,37.942,20943.0
2017-05-11 12:45:00,51.71,51.71,51.67,51.68,11464.0,37.9347,37.9347,37.9053,37.9126,11464.0
2017-05-11 12:50:00,51.68,51.68,51.6,51.62,26197.0,37.9126,37.9126,37.854,37.8686,26197.0
2017-05-11 12:55:00,51.62,51.64,51.59,51.59,22689.0,37.8686,37.8833,37.8466,37.8466,22689.0
2017-05-11 13:00:00,51.59,51.63,51.57,51.61,30625.0,37.8466,37.876,37.832,37.8613,30625.0
2017-05-11 13:05:00,51.61,51.64,51.58,51.59,47942.0,37.8613,37.8833,37.8393,37.8466,47942.0
2017-05-11 13:10:00,51.59,51.62,51.58,51.61,23095.0,37.8466,37.8686,37.8393,37.8613,23095.0
2017-05-11 13:15:00,51.61,51.66,51.6,51.66,25970.0,37.8613,37.898,37.854,37.898,25970.0
2017-05-11 13:20:00,51.66,51.68,51.62,51.64,23587.0,37.898,37.9126,37.8686,37.8833,23587.0
2017-05-11 13:25:00,51.63,51.64,51.6,51.6,14099.0,37.876,37.8833,37.854,37.854,14099.0
2017-05-11 13:30:00,51.59,51.63,51.58,51.62,30706.0,37.8466,37.876,37.8393,37.8686,30706.0
2017-05-11 13:35:00,51.62,51.64,51.61,51.64,28908.0,37.8686,37.8833,37.8613,37.8833,28908.0
2017-05-11 13:40:00,51.64,51.68,51.62,51.66,32998.0,37.8833,37.9126,37.8686,37.898,32998.0
2017-05-11 13:45:00,51.67,51.68,51.66,51.68,12423.0,37.9053,37.9126,37.898,37.9126,12423.0
2017-05-11 13:50:00,51.67,51.69,51.67,51.69,33402.0,37.9053,37.92,37.9053,37.92,33402.0
2017-05-11 13:55:00,51.68,51.7,51.67,51.7,17128.0,37.9126,37.9273,37.9053,37.9273,17128.0
2017-05-11 14:00:00,51.7,51.7,51.66,51.68,26542.0,37.9273,37.9273,37.898,37.9126,26542.0
2017-05-11 14:05:00,51.67,51.68,51.62,51.65,30262.0,37.9053,37.9126,37.8686,37.8906,30262.0
2017-05-11 14:10:00,51.65,51.66,51.62,51.66,25188.0,37.8906,37.898,37.8686,37.898,25188.0
2017-05-11 14:15:00,51.66,51.72,51.63,51.71,59809.0,37.898,37.942,37.876,37.9347,59809.0
2017-05-11 14:20:00,51.71,51.75,51.71,51.72,30586.0,37.9347,37.964,37.9347,37.942,30586.0
2017-05-11 14:25:00,51.72,51.73,51.69,51.69,21115.0,37.942,37.9493,37.92,37.92,21115.0
2017-05-11 14:30:00,51.7,51.72,51.65,51.72,39279.0,37.9273,37.942,37.8906,37.942,39279.0
2017-05-11 14:35:00,51.71,51.73,51.68,51.69,44352.0,37.9347,37.9493,37.9126,37.92,44352.0
2017-05-11 14:40:00,51.69,51.71,51.67,51.68,46392.0,37.92,37.9347,37.9053,37.9126,46392.0
2017-05-11 14:45:00,51.68,51.69,51.66,51.68,48146.0,37.9126,37.92,37.898,37.9126,48146.0
2017-05-11 14:50:00,51.67,51.68,51.64,51.65,79547.0,37.9053,37.9126,37.8833,37.8906,79547.0
2017-05-11 14:55:00,51.66,51.66,51.61,51.66,57708.0,37.898,37.898,37.8613,37.898,57708.0
2017-05-11 15:00:00,51.66,51.68,51.64,51.65,93366.0,37.898,37.9126,37.8833,37.8906,93366.0
2017-05-11 15:05:00,51.64,51.66,51.63,51.64,28612.0,37.8833,37.898,37.876,37.8833,28612.0
2017-05-11 15:10:00,51.64,51.66,51.62,51.64,32342.0,37.8833,37.898,37.8686,37.8833,32342.0
2017-05-11 15:15:00,51.65,51.66,51.62,51.63,33850.0,37.8906,37.898,37.8686,37.876,33850.0
2017-05-11 15:20:00,51.63,51.64,51.58,51.6,39884.0,37.876,37.8833,37.8393,37.854,39884.0
2017-05-11 15:25:00,51.6,51.61,51.58,51.6,39168.0,37.854,37.8613,37.8393,37.854,39168.0
2017-05-11 15:30:00,51.6,51.62,51.58,51.61,78220.0,37.854,37.8686,37.8393,37.8613,78220.0
2017-05-11 15:35:00,51.62,51.67,51.61,51.65,50190.0,37.8686,37.9053,37.8613,37.8906,50190.0
2017-05-11 15:40:00,51.66,51.68,51.65,51.67,93019.0,37.898,37.9126,37.8906,37.9053,93019.0
2017-05-11 15:45:00,51.67,51.71,51.66,51.7,101174.0,37.9053,37.9347,37.898,37.9273,101174.0
2017-05-11 15:50:00,51.7,51.72,51.67,51.68,182738.0,37.9273,37.942,37.9053,37.9126,182738.0
2017-05-11 15:55:00,51.69,51.7,51.62,51.66,300658.0,37.92,37.9273,37.8686,37.898,300658.0
2017-05-12 09:30:00,51.37,51.38,51.19,51.26,133507.0,37.6852,37.6926,37.5532,37.6045,133507.0
2017-05-12 09:35:00,51.27,51.38,51.25,51.29,80746.0,37.6119,37.6926,37.5972,37.6265,80746.0
2017-05-12 09:40:00,51.29,51.35,51.26,51.3,71282.0,37.6265,37.6706,37.6045,37.6339,71282.0
2017-05-12 09:45:00,51.31,51.4,51.31,51.34,109133.0,37.6412,37.7072,37.6412,37.6632,109133.0
2017-05-12 09:50:00,51.34,51.37,51.27,51.31,52517.0,37.6632,37.6852,37.6119,37.6412,52517.0
2017-05-12 09:55:00,51.31,51.34,51.28,51.33,62664.0,37.6412,37.6632,37.6192,37.6559,62664.0
2017-05-12 10:00:00,51.34,51.38,51.25,51.26,117780.0,37.6632,37.6926,37.5972,37.6045,117780.0
2017-05-12 10:05:00,51.27,51.35,51.25,51.29,55593.0,37.6119,37.6706,37.5972,37.6265,55593.0
2017-05-12 10:10:00,51.29,51.37,51.25,51.27,69998.0,37.6265,37.6852,37.5972,37.6119,69998.0
2017-05-12 10:15:00,51.27,51.3,51.2,51.21,125495.0,37.6119,37.6339,37.5605,37.5679,125495.0
2017-05-12 10:20:00,51.22,51.25,51.19,51.22,106454.0,37.5752,37.5972,37.5532,37.5752,106454.0
2017-05-12 10:25:00,51.22,51.22,51.09,51.11,77722.0,37.5752,37.5752,37.4798,37.4945,77722.0
2017-05-12 10:30:00,51.11,51.13,51.07,51.11,77128.0,37.4945,37.5092,37.4652,37.4945,77128.0
2017-05-12 10:35:00,51.12,51.14,51.07,51.12,92304.0,37.5018,37.5165,37.4652,37.5018,92304.0
2017-05-12 10:40:00,51.13,51.14,51.06,51.07,85030.0,37.5092,37.5165,37.4578,37.4652,85030.0
2017-05-12 10:45:00,51.07,51.12,51.03,51.11,61755.0,37.4652,37.5018,37.4358,37.4945,61755.0
2017-05-12 10:50:00,51.11,51.11,51.01,51.03,72945.0,37.4945,37.4945,37.4211,37.4358,72945.0
2017-05-12 10:55:00,51.04,51.06,51.01,51.06,53165.0,37.4431,37.4578,37.4211,37.4578,53165.0
2017-05-12 11:00:00,51.06,51.06,50.99,51.02,74286.0,37.4578,37.4578,37.4065,37.4285,74286.0
2017-05-12 11:05:00,51.02,51.08,51.01,51.08,64923.0,37.4285,37.4725,37.4211,37.4725,64923.0
2017-05-12 11:10:00,51.08,51.11,51.07,51.08,33744.0,37.4725,37.4945,37.4652,37.4725,33744.0
2017-05-12 11:15:00,51.07,51.09,51.03,51.04,48899.0,37.4652,37.4798,37.4358,37.4431,48899.0
2017-05-12 11:20:00,51.04,51.12,51.03,51.09,47065.0,37.4431,37.5018,37.4358,37.4798,47065.0
2017-05-12 11:25:00,51.1,51.11,51.09,51.11,30012.0,37.4872,37.4945,37.4798,37.4945,30012.0
2017-05-12 11:30:00,51.11,51.18,51.1,51.12,264858.0,37.4945,37.5458,37.4872,37.5018,264858.0
2017-05-12 11:35:00,51.12,51.15,51.09,51.13,136820.0,37.5018,37.5238,37.4798,37.5092,136820.0
2017-05-12 11:40:00,51.12,51.14,51.1,51.13,96483.0,37.5018,37.5165,37.4872,37.5092,96483.0
2017-05-12 11:45:00,51.13,51.13,51.06,51.07,67146.0,37.5092,37.5092,37.4578,37.4652,67146.0
2017-05-12 11:50:00,51.07,51.09,51.06,51.06,23646.0,37.4652,37.4798,37.4578,37.4578,23646.0
2017-05-12 11:55:00,51.06,51.07,51.04,51.07,35397.0,37.4578,37.4652,37.4431,37.4652,35397.0
2017-05-12 12:00:00,51.07,51.1,51.06,51.08,50974.0,37.4652,37.4872,37.4578,37.4725,50974.0
2017-05-12 12:05:00,51.09,51.1,51.08,51.08,23963.0,37.4798,37.4872,37.4725,37.4725,23963.0
2017-05-12 12:10:00,51.08,51.14,51.08,51.12,35759.0,37.4725,37.5165,37.4725,37.5018,35759.0
2017-05-12 12:15:00,51.12,51.13,51.1,51.12,62353.0,37.5018,37.5092,37.4872,37.5018,62353.0
2017-05-12 12:20:00,51.13,51.17,51.11,51.16,64368.0,37.5092,37.5385,37.4945,37.5312,64368.0
2017-05-12 12:25:00,51.17,51.21,51.17,51.18,35360.0,37.5385,37.5679,37.5385,37.5458,35360.0
2017-05-12 12:30:00,51.18,51.22,51.18,51.21,22771.0,37.5458,37.5752,37.5458,37.5679,22771.0
2017-05-12 12:35:00,51.21,51.26,51.2,51.25,33223.0,37.5679,37.6045,37.5605,37.5972,33223.0
2017-05-12 12:40:00,51.26,51.29,51.25,51.28,27693.0,37.6045,37.6265,37.5972,37.6192,27693.0
2017-05-12 12:45:00,51.28,51.28,51.26,51.27,15128.0,37.6192,37.6192,37.6045,37.6119,15128.0
2017-05-12 12:50:00,51.26,51.26,51.22,51.24,24463.0,37.6045,37.6045,37.5752,37.5899,24463.0
2017-05-12 12:55:00,51.23,51.24,51.2,51.24,18747.0,37.5825,37.5899,37.5605,37.5899,18747.0
2017-05-12 13:00:00,51.25,51.26,51.22,51.24,31701.0,37.5972,37.6045,37.5752,37.5899,31701.0
2017-05-12 13:05:00,51.23,51.24,51.2,51.22,26945.0,37.5825,37.5899,37.5605,37.5752,26945.0
2017-05-12 13:10:00,51.21,51.23,51.21,51.23,10263.0,37.5679,37.5825,37.5679,37.5825,10263.0
2017-05-12 13:15:00,51.23,51.26,51.22,51.23,28961.0,37.5825,37.6045,37.5752,37.5825,28961.0
2017-05-12 13:20:00,51.23,51.26,51.22,51.25,16867.0,37.5825,37.6045,37.5752,37.5972,16867.0
2017-05-12 13:25:00,51.25,51.25,51.22,51.23,17756.0,37.5972,37.5972,37.5752,37.5825,17756.0
2017-05-12 13:30:00,51.24,51.24,51.21,51.23,21236.0,37.5899,37.5899,37.5679,37.5825,21236.0
2017-05-12 13:35:00,51.23,51.24,51.19,51.2,22495.0,37.5825,37.5899,37.5532,37.5605,22495.0
2017-05-12 13:40:00,51.19,51.2,51.18,51.2,22252.0,37.5532,37.5605,37.5458,37.5605,22252.0
2017-05-12 13:45:00,51.2,51.23,51.17,51.22,22072.0,37.5605,37.5825,37.5385,37.5752,22072.0
2017-05-12 13:50:00,51.21,51.26,51.2,51.26,24499.0,37.5679,37.6045,37.5605,37.6045,24499.0
2017-05-12 13:55:00,51.25,51.25,51.23,51.25,38255.0,37.5972,37.5972,37.5825,37.5972,38255.0
2017-05-12 14:00:00,51.25,51.27,51.24,51.26,17617.0,37.5972,37.6119,37.5899,37.6045,17617.0
2017-05-12 14:05:00,51.26,51.26,51.23,51.26,18150.0,37.6045,37.6045,37.5825,37.6045,18150.0
2017-05-12 14:10:00,51.25,51.26,51.22,51.26,93961.0,37.5972,37.6045,37.5752,37.6045,93961.0
2017-05-12 14:15:00,51.27,51.28,51.23,51.23,33248.0,37.6119,37.6192,37.5825,37.5825,33248.0
2017-05-12 14:20:00,51.23,51.24,51.21,51.22,16745.0,37.5825,37.5899,37.5679,37.5752,16745.0
2017-05-12 14:25:00,51.22,51.25,51.21,51.22,26734.0,37.5752,37.5972,37.5679,37.5752,26734.0
2017-05-12 14:30:00,51.22,51.29,51.21,51.29,53502.0,37.5752,37.6265,37.5679,37.6265,53502.0
2017-05-12 14:35:00,51.29,51.31,51.28,51.3,19619.0,37.6265,37.6412,37.6192,37.6339,19619.0
2017-05-12 14:40:00,51.31,51.34,51.3,51.32,36542.0,37.6412,37.6632,37.6339,37.6486,36542.0
2017-05-12 14:45:00,51.32,51.36,51.31,51.31,32657.0,37.6486,37.6779,37.6412,37.6412,32657.0
2017-05-12 14:50:00,51.32,51.38,51.32,51.38,24098.0,37.6486,37.6926,37.6486,37.6926,24098.0
2017-05-12 14:55:00,51.38,51.39,51.34,51.39,45136.0,37.6926,37.6999,37.6632,37.6999,45136.0
2017-05-12 15:00:00,51.38,51.4,51.37,51.39,29712.0,37.6926,37.7072,37.6852,37.6999,29712.0
2017-05-12 15:05:00,51.39,51.4,51.36,51.39,26034.0,37.6999,37.7072,37.6779,37.6999,26034.0
2017-05-12 15:10:00,51.38,51.39,51.32,51.32,37865.0,37.6926,37.6999,37.6486,37.6486,37865.0
2017-05-12 15:15:00,51.32,51.35,51.28,51.3,101286.0,37.6486,37.6706,37.6192,37.6339,101286.0
2017-05-12 15:20:00,51.3,51.31,51.28,51.29,34347.0,37.6339,37.6412,37.6192,37.6265,34347.0
2017-05-12 15:25:00,51.29,51.31,51.28,51.29,56361.0,37.6265,37.6412,37.6192,37.6265,56361.0
2017-05-12 15:30:00,51.29,51.29,51.24,51.28,71957.0,37.6265,37.6265,37.5899,37.6192,71957.0
2017-05-12 15:35:00,51.28,51.31,51.26,51.3,76200.0,37.6192,37.6412,37.6045,37.6339,76200.0
2017-05-12 15:40:00,51.31,51.35,51.3,51.34,103899.0,37.6412,37.6706,37.6339,37.6632,103899.0
2017-05-12 15:45:00,51.33,51.33,51.3,51.31,102202.0,37.6559,37.6559,37.6339,37.6412,102202.0
2017-05-12 15:50:00,51.3,51.35,51.3,51.32,126526.0,37.6339,37.6706,37.6339,37.6486,126526.0
2017-05-12 15:55:00,51.32,51.42,51.3,51.41,568124.0,37.6486,37.7219,37.6339,37.7146,568124.0
2017-05-15 09:30:00,51.5,51.62,51.46,51.56,104836.0,37.7806,37.8686,37.7513,37.8246,104836.0
2017-05-15 09:35:00,51.57,51.63,51.49,51.5,67866.0,37.832,37.876,37.7733,37.7806,67866.0
2017-05-15 09:40:00,51.5,51.54,51.43,51.44,61536.0,37.7806,37.8099,37.7292,37.7366,61536.0
2017-05-15 09:45:00,51.45,51.48,51.43,51.45,32147.0,37.7439,37.7659,37.7292,37.7439,32147.0
2017-05-15 09:50:00,51.46,51.53,51.46,51.52,53177.0,37.7513,37.8026,37.7513,37.7953,53177.0
2017-05-15 09:55:00,51.53,51.54,51.5,51.54,46180.0,37.8026,37.8099,37.7806,37.8099,46180.0
2017-05-15 10:00:00,51.54,51.61,51.53,51.57,73228.0,37.8099,37.8613,37.8026,37.832,73228.0
2017-05-15 10:05:00,51.56,51.67,51.56,51.64,59390.0,37.8246,37.9053,37.8246,37.8833,59390.0
2017-05-15 10:10:00,51.64,51.69,51.6,51.65,59245.0,37.8833,37.92,37.854,37.8906,59245.0
2017-05-15 10:15:00,51.65,51.7,51.62,51.67,60590.0,37.8906,37.9273,37.8686,37.9053,60590.0
2017-05-15 10:20:00,51.68,51.71,51.64,51.67,48162.0,37.9126,37.9347,37.8833,37.9053,48162.0
2017-05-15 10:25:00,51.67,51.7,51.67,51.69,53793.0,37.9053,37.9273,37.9053,37.92,53793.0
2017-05-15 10:30:00,51.7,51.72,51.69,51.7,35942.0,37.9273,37.942,37.92,37.9273,35942.0
2017-05-15 10:35:00,51.7,51.7,51.65,51.68,27886.0,37.9273,37.9273,37.8906,37.9126,27886.0
2017-05-15 10:40:00,51.68,51.69,51.64,51.69,24317.0,37.9126,37.92,37.8833,37.92,24317.0
2017-05-15 10:45:00,51.69,51.71,51.66,51.66,22739.0,37.92,37.9347,37.898,37.898,22739.0
2017-05-15 10:50:00,51.66,51.8,51.65,51.79,43558.0,37.898,38.0007,37.8906,37.9933,43558.0
2017-05-15 10:55:00,51.78,51.8,51.76,51.79,28532.0,37.986,38.0007,37.9713,37.9933,28532.0
2017-05-15 11:00:00,51.79,51.82,51.78,51.79,21702.0,37.9933,38.0154,37.986,37.9933,21702.0
2017-05-15 11:05:00,51.8,51.83,51.8,51.82,24659.0,38.0007,38.0227,38.0007,38.0154,24659.0
2017-05-15 11:10:00,51.82,51.84,51.79,51.8,20311.0,38.0154,38.03,37.9933,38.0007,20311.0
2017-05-15 11:15:00,51.8,51.81,51.79,51.81,28100.0,38.0007,38.008,37.9933,38.008,28100.0
2017-05-15 11:20:00,51.81,51.82,51.78,51.79,36259.0,38.008,38.0154,37.986,37.9933,36259.0
2017-05-15 11:25:00,51.8,51.84,51.79,51.84,45473.0,38.0007,38.03,37.9933,38.03,45473.0
2017-05-15 11:30:00,51.84,51.86,51.83,51.86,26134.0,38.03,38.0447,38.0227,38.0447,26134.0
2017-05-15 11:35:00,51.86,51.86,51.79,51.8,17883.0,38.0447,38.0447,37.9933,38.0007,17883.0
2017-05-15 11:40:00,51.8,51.8,51.73,51.74,24782.0,38.0007,38.0007,37.9493,37.9567,24782.0
2017-05-15 11:45:00,51.74,51.77,51.7,51.75,85417.0,37.9567,37.9787,37.9273,37.964,85417.0
2017-05-15 11:50:00,51.75,51.77,51.73,51.76,58111.0,37.964,37.9787,37.9493,37.9713,58111.0
2017-05-15 11:55:00,51.77,51.83,51.77,51.8,40280.0,37.9787,38.0227,37.9787,38.0007,40280.0
2017-05-15 12:00:00,51.81,51.82,51.78,51.79,24572.0,38.008,38.0154,37.986,37.9933,24572.0
2017-05-15 12:05:00,51.79,51.83,51.78,51.83,19972.0,37.9933,38.0227,37.986,38.0227,19972.0
2017-05-15 12:10:00,51.82,51.84,51.78,51.78,16342.0,38.0154,38.03,37.986,37.986,16342.0
2017-05-15 12:15:00,51.79,51.79,51.73,51.73,51415.0,37.9933,37.9933,37.9493,37.9493,51415.0
2017-05-15 12:20:00,51.74,51.77,51.74,51.75,36198.0,37.9567,37.9787,37.9567,37.964,36198.0
2017-05-15 12:25:00,51.75,51.75,51.71,51.72,30843.0,37.964,37.964,37.9347,37.942,30843.0
2017-05-15 12:30:00,51.71,51.74,51.71,51.73,29285.0,37.9347,37.9567,37.9347,37.9493,29285.0
2017-05-15 12:35:00,51.72,51.77,51.72,51.76,17662.0,37.942,37.9787,37.942,37.9713,17662.0
2017-05-15 12:40:00,51.77,51.78,51.76,51.77,20104.0,37.9787,37.986,37.9713,37.9787,20104.0
2017-05-15 12:45:00,51.76,51.78,51.75,51.77,49070.0,37.9713,37.986,37.964,37.9787,49070.0
2017-05-15 12:50:00,51.78,51.79,51.77,51.78,74023.0,37.986,37.9933,37.9787,37.986,74023.0
2017-05-15 12:55:00,51.78,51.79,51.76,51.77,16852.0,37.986,37.9933,37.9713,37.9787,16852.0
2017-05-15 13:00:00,51.76,51.77,51.71,51.72,13634.0,37.9713,37.9787,37.9347,37.942,13634.0
2017-05-15 13:05:00,51.72,51.76,51.71,51.76,11035.0,37.942,37.9713,37.9347,37.9713,11035.0
2017-05-15 13:10:00,51.76,51.77,51.75,51.76,19346.0,37.9713,37.9787,37.964,37.9713,19346.0
2017-05-15 13:15:00,51.76,51.77,51.73,51.75,17922.0,37.9713,37.9787,37.9493,37.964,17922.0
2017-05-15 13:20:00,51.74,51.76,51.74,51.75,7593.0,37.9567,37.9713,37.9567,37.964,7593.0
2017-05-15 13:25:00,51.75,51.77,51.73,51.76,52675.0,37.964,37.9787,37.9493,37.9713,52675.0
2017-05-15 13:30:00,51.76,51.78,51.75,51.78,83164.0,37.9713,37.986,37.964,37.986,83164.0
2017-05-15 13:35:00,51.78,51.79,51.77,51.77,20551.0,37.986,37.9933,37.9787,37.9787,20551.0
2017-05-15 13:40:00,51.77,51.78,51.75,51.76,17028.0,37.9787,37.986,37.964,37.9713,17028.0
2017-05-15 13:45:00,51.76,51.8,51.75,51.78,45998.0,37.9713,38.0007,37.964,37.986,45998.0
2017-05-15 13:50:00,51.77,51.79,51.76,51.77,18045.0,37.9787,37.9933,37.9713,37.9787,18045.0
2017-05-15 13:55:00,51.78,51.78,51.76,51.76,11381.0,37.986,37.986,37.9713,37.9713,11381.0
2017-05-15 14:00:00,51.77,51.77,51.74,51.74,18148.0,37.9787,37.9787,37.9567,37.9567,18148.0
2017-05-15 14:05:00,51.74,51.76,51.73,51.76,22505.0,37.9567,37.9713,37.9493,37.9713,22505.0
2017-05-15 14:10:00,51.76,51.76,51.72,51.73,26366.0,37.9713,37.9713,37.942,37.9493,26366.0
2017-05-15 14:15:00,51.73,51.74,51.7,51.7,27835.0,37.9493,37.9567,37.9273,37.9273,27835.0
2017-05-15 14:20:00,51.69,51.73,51.69,51.7,30871.0,37.92,37.9493,37.92,37.9273,30871.0
2017-05-15 14:25:00,51.7,51.71,51.65,51.65,36881.0,37.9273,37.9347,37.8906,37.8906,36881.0
2017-05-15 14:30:00,51.65,51.68,51.65,51.66,37389.0,37.8906,37.9126,37.8906,37.898,37389.0
2017-05-15 14:35:00,51.67,51.67,51.63,51.65,25692.0,37.9053,37.9053,37.876,37.8906,25692.0
2017-05-15 14:40:00,51.65,51.69,51.65,51.66,53966.0,37.8906,37.92,37.8906,37.898,53966.0
2017-05-15 14:45:00,51.66,51.69,51.65,51.69,34105.0,37.898,37.92,37.8906,37.92,34105.0
2017-05-15 14:50:00,51.68,51.68,51.66,51.67,14177.0,37.9126,37.9126,37.898,37.9053,14177.0
2017-05-15 14:55:00,51.68,51.69,51.65,51.67,31603.0,37.9126,37.92,37.8906,37.9053,31603.0
2017-05-15 15:00:00,51.68,51.71,51.66,51.66,33866.0,37.9126,37.9347,37.898,37.898,33866.0
2017-05-15 15:05:00,51.66,51.67,51.65,51.66,17425.0,37.898,37.9053,37.8906,37.898,17425.0
2017-05-15 15:10:00,51.66,51.67,51.64,51.66,46588.0,37.898,37.9053,37.8833,37.898,46588.0
2017-05-15 15:15:00,51.67,51.69,51.65,51.68,33817.0,37.9053,37.92,37.8906,37.9126,33817.0
2017-05-15 15:20:00,51.69,51.7,51.68,51.69,32900.0,37.92,37.9273,37.9126,37.92,32900.0
2017-05-15 15:25:00,51.69,51.7,51.67,51.68,33070.0,37.92,37.9273,37.9053,37.9126,33070.0
2017-05-15 15:30:00,51.67,51.71,51.67,51.7,43407.0,37.9053,37.9347,37.9053,37.9273,43407.0
2017-05-15 15:35:00,51.7,51.72,51.69,51.7,36662.0,37.9273,37.942,37.92,37.9273,36662.0
2017-05-15 15:40:00,51.71,51.72,51.7,51.71,52695.0,37.9347,37.942,37.9273,37.9347,52695.0
2017-05-15 15:45:00,51.71,51.77,51.7,51.77,77252.0,37.9347,37.9787,37.9273,37.9787,77252.0
2017-05-15 15:50:00,51.76,51.8,51.76,51.78,129059.0,37.9713,38.0007,37.9713,37.986,129059.0
2017-05-15 15:55:00,51.78,51.81,51.76,51.76,248069.0,37.986,38.008,37.9713,37.9713,248069.0
2017-05-16 09:30:00,51.92,52.16,51.92,52.08,113471.0,38.0887,38.2648,38.0887,38.2061,113471.0
2017-05-16 09:35:00,52.08,52.09,51.99,52.04,60094.0,38.2061,38.2134,38.1401,38.1767,60094.0
2017-05-16 09:40:00,52.03,52.05,51.93,51.97,45404.0,38.1694,38.1841,38.096,38.1254,45404.0
2017-05-16 09:45:00,51.97,51.97,51.88,51.92,49345.0,38.1254,38.1254,38.0594,38.0887,49345.0
2017-05-16 09:50:00,51.92,51.99,51.88,51.99,60978.0,38.0887,38.1401,38.0594,38.1401,60978.0
2017-05-16 09:55:00,51.99,52.04,51.99,52.04,75095.0,38.1401,38.1767,38.1401,38.1767,75095.0
2017-05-16 10:00:00,52.04,52.06,51.99,52.05,47201.0,38.1767,38.1914,38.1401,38.1841,47201.0
2017-05-16 10:05:00,52.05,52.05,51.98,51.99,106869.0,38.1841,38.1841,38.1327,38.1401,106869.0
2017-05-16 10:10:00,51.99,52.02,51.96,51.99,50215.0,38.1401,38.1621,38.1181,38.1401,50215.0
2017-05-16 10:15:00,51.99,52.04,51.98,51.99,131554.0,38.1401,38.1767,38.1327,38.1401,131554.0
2017-05-16 10:20:00,52.0,52.03,51.94,51.96,66595.0,38.1474,38.1694,38.1034,38.1181,66595.0
2017-05-16 10:25:00,51.96,51.97,51.89,51.91,51582.0,38.1181,38.1254,38.0667,38.0814,51582.0
2017-05-16 10:30:00,51.92,51.98,51.89,51.93,67099.0,38.0887,38.1327,38.0667,38.096,67099.0
2017-05-16 10:35:00,51.93,51.93,51.86,51.86,50081.0,38.096,38.096,38.0447,38.0447,50081.0
2017-05-16 10:40:00,51.86,51.86,51.75,51.78,68213.0,38.0447,38.0447,37.964,37.986,68213.0
2017-05-16 10:45:00,51.79,51.84,51.77,51.82,70559.0,37.9933,38.03,37.9787,38.0154,70559.0
2017-05-16 10:50:00,51.81,51.84,51.8,51.82,67582.0,38.008,38.03,38.0007,38.0154,67582.0
2017-05-16 10:55:00,51.82,51.84,51.75,51.76,57757.0,38.0154,38.03,37.964,37.9713,57757.0
2017-05-16 11:00:00,51.77,51.79,51.71,51.78,131270.0,37.9787,37.9933,37.9347,37.986,131270.0
2017-05-16 11:05:00,51.79,51.82,51.77,51.8,36971.0,37.9933,38.0154,37.9787,38.0007,36971.0
2017-05-16 11:10:00,51.8,51.83,51.79,51.82,27506.0,38.0007,38.0227,37.9933,38.0154,27506.0
2017-05-16 11:15:00,51.83,51.83,51.78,51.78,36752.0,38.0227,38.0227,37.986,37.986,36752.0
2017-05-16 11:20:00,51.77,51.83,51.76,51.8,38990.0,37.9787,38.0227,37.9713,38.0007,38990.0
2017-05-16 11:25:00,51.8,51.84,51.79,51.82,25402.0,38.0007,38.03,37.9933,38.0154,25402.0
2017-05-16 11:30:00,51.82,51.82,51.75,51.79,24588.0,38.0154,38.0154,37.964,37.9933,24588.0
2017-05-16 11:35:00,51.79,51.88,51.78,51.86,46251.0,37.9933,38.0594,37.986,38.0447,46251.0
2017-05-16 11:40:00,51.86,51.88,51.84,51.87,23759.0,38.0447,38.0594,38.03,38.052,23759.0
2017-05-16 11:45:00,51.87,51.95,51.84,51.95,53465.0,38.052,38.1107,38.03,38.1107,53465.0
2017-05-16 11:50:00,51.95,52.0,51.95,51.98,59155.0,38.1107,38.1474,38.1107,38.1327,59155.0
2017-05-16 11:55:00,51.98,52.0,51.95,51.99,92032.0,38.1327,38.1474,38.1107,38.1401,92032.0
2017-05-16 12:00:00,51.98,51.99,51.93,51.96,46915.0,38.1327,38.1401,38.096,38.1181,46915.0
2017-05-16 12:05:00,51.97,52.0,51.96,51.98,20085.0,38.1254,38.1474,38.1181,38.1327,20085.0
2017-05-16 12:10:00,51.98,52.0,51.95,51.96,57293.0,38.1327,38.1474,38.1107,38.1181,57293.0
2017-05-16 12:15:00,51.96,52.0,51.95,52.0,19484.0,38.1181,38.1474,38.1107,38.1474,19484.0
2017-05-16 12:20:00,52.0,52.0,51.96,51.97,12646.0,38.1474,38.1474,38.1181,38.1254,12646.0
2017-05-16 12:25:00,51.97,51.99,51.95,51.96,20588.0,38.1254,38.1401,38.1107,38.1181,20588.0
2017-05-16 12:30:00,51.96,51.96,51.92,51.96,26666.0,38.1181,38.1181,38.0887,38.1181,26666.0
2017-05-16 12:35:00,51.96,51.96,51.94,51.96,16350.0,38.1181,38.1181,38.1034,38.1181,16350.0
2017-05-16 12:40:00,51.96,51.96,51.91,51.91,19624.0,38.1181,38.1181,38.0814,38.0814,19624.0
2017-05-16 12:45:00,51.91,51.94,51.89,51.93,18081.0,38.0814,38.1034,38.0667,38.096,18081.0
2017-05-16 12:50:00,51.93,51.96,51.92,51.96,21989.0,38.096,38.1181,38.0887,38.1181,21989.0
2017-05-16 12:55:00,51.96,51.97,51.91,51.91,26739.0,38.1181,38.1254,38.0814,38.0814,26739.0
2017-05-16 13:00:00,51.91,51.93,51.89,51.92,16874.0,38.0814,38.096,38.0667,38.0887,16874.0
2017-05-16 13:05:00,51.91,51.96,51.91,51.95,15003.0,38.0814,38.1181,38.0814,38.1107,15003.0
2017-05-16 13:10:00,51.95,51.96,51.93,51.95,19593.0,38.1107,38.1181,38.096,38.1107,19593.0
2017-05-16 13:15:00,51.95,51.95,51.92,51.94,27957.0,38.1107,38.1107,38.0887,38.1034,27957.0
2017-05-16 13:20:00,51.93,51.94,51.92,51.94,16789.0,38.096,38.1034,38.0887,38.1034,16789.0
2017-05-16 13:25:00,51.94,51.94,51.89,51.92,30670.0,38.1034,38.1034,38.0667,38.0887,30670.0
2017-05-16 13:30:00,51.91,51.93,51.91,51.93,19987.0,38.0814,38.096,38.0814,38.096,19987.0
2017-05-16 13:35:00,51.93,51.95,51.92,51.94,16542.0,38.096,38.1107,38.0887,38.1034,16542.0
2017-05-16 13:40:00,51.93,51.94,51.9,51.93,29343.0,38.096,38.1034,38.074,38.096,29343.0
2017-05-16 13:45:00,51.93,51.94,51.92,51.93,10889.0,38.096,38.1034,38.0887,38.096,10889.0
2017-05-16 13:50:00,51.92,51.94,51.9,51.94,19638.0,38.0887,38.1034,38.074,38.1034,19638.0
2017-05-16 13:55:00,51.95,51.95,51.89,51.91,20160.0,38.1107,38.1107,38.0667,38.0814,20160.0
2017-05-16 14:00:00,51.91,51.94,51.9,51.93,16704.0,38.0814,38.1034,38.074,38.096,16704.0
2017-05-16 14:05:00,51.93,51.97,51.92,51.95,34375.0,38.096,38.1254,38.0887,38.1107,34375.0
2017-05-16 14:10:00,51.95,51.96,51.93,51.95,13779.0,38.1107,38.1181,38.096,38.1107,13779.0
2017-05-16 14:15:00,51.96,51.97,51.94,51.96,20867.0,38.1181,38.1254,38.1034,38.1181,20867.0
2017-05-16 14:20:00,51.96,51.98,51.95,51.96,33807.0,38.1181,38.1327,38.1107,38.1181,33807.0
2017-05-16 14:25:00,51.96,51.96,51.92,51.96,65334.0,38.1181,38.1181,38.0887,38.1181,65334.0
2017-05-16 14:30:00,51.96,51.98,51.94,51.98,17422.0,38.1181,38.1327,38.1034,38.1327,17422.0
2017-05-16 14:35:00,51.97,51.98,51.92,51.95,68116.0,38.1254,38.1327,38.0887,38.1107,68116.0
2017-05-16 14:40:00,51.95,51.95,51.9,51.9,35298.0,38.1107,38.1107,38.074,38.074,35298.0
2017-05-16 14:45:00,51.91,51.96,51.9,51.95,65379.0,38.0814,38.1181,38.074,38.1107,65379.0
2017-05-16 14:50:00,51.95,51.97,51.93,51.94,35694.0,38.1107,38.1254,38.096,38.1034,35694.0
2017-05-16 14:55:00,51.94,51.96,51.93,51.95,25373.0,38.1034,38.1181,38.096,38.1107,25373.0
2017-05-16 15:00:00,51.95,51.97,51.94,51.97,29482.0,38.1107,38.1254,38.1034,38.1254,29482.0
2017-05-16 15:05:00,51.97,51.98,51.94,51.95,35792.0,38.1254,38.1327,38.1034,38.1107,35792.0
2017-05-16 15:10:00,51.95,51.96,51.92,51.95,28964.0,38.1107,38.1181,38.0887,38.1107,28964.0
2017-05-16 15:15:00,51.94,51.94,51.9,51.92,24349.0,38.1034,38.1034,38.074,38.0887,24349.0
2017-05-16 15:20:00,51.91,51.94,51.89,51.9,44429.0,38.0814,38.1034,38.0667,38.074,44429.0
2017-05-16 15:25:00,51.9,51.97,51.9,51.96,74727.0,38.074,38.1254,38.074,38.1181,74727.0
2017-05-16 15:30:00,51.96,51.99,51.94,51.95,44704.0,38.1181,38.1401,38.1034,38.1107,44704.0
2017-05-16 15:35:00,51.95,51.99,51.95,51.97,33151.0,38.1107,38.1401,38.1107,38.1254,33151.0
2017-05-16 15:40:00,51.97,51.97,51.95,51.95,52645.0,38.1254,38.1254,38.1107,38.1107,52645.0
2017-05-16 15:45:00,51.95,51.95,51.93,51.94,84478.0,38.1107,38.1107,38.096,38.1034,84478.0
2017-05-16 15:50:00,51.93,51.99,51.93,51.98,138871.0,38.096,38.1401,38.096,38.1327,138871.0
2017-05-16 15:55:00,51.97,51.98,51.95,51.96,232113.0,38.1254,38.1327,38.1107,38.1181,232113.0
2017-05-17 09:30:00,51.13,51.27,51.0,51.09,236942.0,37.5092,37.6119,37.4138,37.4798,236942.0
2017-05-17 09:35:00,51.08,51.25,51.06,51.24,147772.0,37.4725,37.5972,37.4578,37.5899,147772.0
2017-05-17 09:40:00,51.24,51.33,51.12,51.14,98916.0,37.5899,37.6559,37.5018,37.5165,98916.0
2017-05-17 09:45:00,51.14,51.2,51.12,51.18,89994.0,37.5165,37.5605,37.5018,37.5458,89994.0
2017-05-17 09:50:00,51.18,51.18,51.03,51.04,72304.0,37.5458,37.5458,37.4358,37.4431,72304.0
2017-05-17 09:55:00,51.04,51.1,50.94,50.95,108213.0,37.4431,37.4872,37.3698,37.3771,108213.0
2017-05-17 10:00:00,50.95,50.97,50.9,50.94,77359.0,37.3771,37.3918,37.3404,37.3698,77359.0
2017-05-17 10:05:00,50.94,50.97,50.83,50.96,55629.0,37.3698,37.3918,37.2891,37.3845,55629.0
2017-05-17 10:10:00,50.97,50.98,50.84,50.85,47278.0,37.3918,37.3991,37.2964,37.3038,47278.0
2017-05-17 10:15:00,50.86,50.95,50.86,50.92,42487.0,37.3111,37.3771,37.3111,37.3551,42487.0
2017-05-17 10:20:00,50.93,51.02,50.92,50.99,70764.0,37.3624,37.4285,37.3551,37.4065,70764.0
2017-05-17 10:25:00,51.0,51.01,50.87,50.94,64882.0,37.4138,37.4211,37.3184,37.3698,64882.0
2017-05-17 10:30:00,50.94,50.99,50.91,50.91,73463.0,37.3698,37.4065,37.3478,37.3478,73463.0
2017-05-17 10:35:00,50.91,50.91,50.81,50.88,59723.0,37.3478,37.3478,37.2744,37.3258,59723.0
2017-05-17 10:40:00,50.88,50.95,50.85,50.95,74857.0,37.3258,37.3771,37.3038,37.3771,74857.0
2017-05-17 10:45:00,50.95,50.97,50.83,50.85,64661.0,37.3771,37.3918,37.2891,37.3038,64661.0
2017-05-17 10:50:00,50.85,50.86,50.68,50.69,81084.0,37.3038,37.3111,37.179,37.1864,81084.0
2017-05-17 10:55:00,50.69,50.71,50.63,50.66,48142.0,37.1864,37.2011,37.1424,37.1644,48142.0
2017-05-17 11:00:00,50.66,50.72,50.62,50.63,88985.0,37.1644,37.2084,37.135,37.1424,88985.0
2017-05-17 11:05:00,50.64,50.71,50.61,50.61,83402.0,37.1497,37.2011,37.1277,37.1277,83402.0
2017-05-17 11:10:00,50.62,50.72,50.61,50.71,151522.0,37.135,37.2084,37.1277,37.2011,151522.0
2017-05-17 11:15:00,50.71,50.76,50.69,50.75,152431.0,37.2011,37.2377,37.1864,37.2304,152431.0
2017-05-17 11:20:00,50.76,50.85,50.73,50.8,61981.0,37.2377,37.3038,37.2157,37.2671,61981.0
2017-05-17 11:25:00,50.79,50.85,50.77,50.78,57419.0,37.2597,37.3038,37.2451,37.2524,57419.0
2017-05-17 11:30:00,50.78,50.8,50.7,50.7,50284.0,37.2524,37.2671,37.1937,37.1937,50284.0
2017-05-17 11:35:00,50.71,50.8,50.7,50.75,47019.0,37.2011,37.2671,37.1937,37.2304,47019.0
2017-05-17 11:40:00,50.75,50.82,50.74,50.8,62451.0,37.2304,37.2817,37.2231,37.2671,62451.0
2017-05-17 11:45:00,50.8,50.84,50.75,50.78,45821.0,37.2671,37.2964,37.2304,37.2524,45821.0
2017-05-17 11:50:00,50.79,50.83,50.73,50.73,37274.0,37.2597,37.2891,37.2157,37.2157,37274.0
2017-05-17 11:55:00,50.74,50.81,50.72,50.8,30986.0,37.2231,37.2744,37.2084,37.2671,30986.0
2017-05-17 12:00:00,50.8,50.8,50.7,50.71,50115.0,37.2671,37.2671,37.1937,37.2011,50115.0
2017-05-17 12:05:00,50.71,50.74,50.69,50.71,31085.0,37.2011,37.2231,37.1864,37.2011,31085.0
2017-05-17 12:10:00,50.72,50.73,50.65,50.68,38488.0,37.2084,37.2157,37.157,37.179,38488.0
2017-05-17 12:15:00,50.69,50.69,50.6,50.6,41549.0,37.1864,37.1864,37.1204,37.1204,41549.0
2017-05-17 12:20:00,50.6,50.6,50.55,50.56,46900.0,37.1204,37.1204,37.0837,37.091,46900.0
2017-05-17 12:25:00,50.57,50.61,50.55,50.57,35071.0,37.0983,37.1277,37.0837,37.0983,35071.0
2017-05-17 12:30:00,50.56,50.58,50.51,50.53,50985.0,37.091,37.1057,37.0543,37.069,50985.0
2017-05-17 12:35:00,50.54,50.58,50.51,50.58,35454.0,37.0763,37.1057,37.0543,37.1057,35454.0
2017-05-17 12:40:00,50.58,50.61,50.54,50.58,47781.0,37.1057,37.1277,37.0763,37.1057,47781.0
2017-05-17 12:45:00,50.59,50.68,50.58,50.67,50288.0,37.113,37.179,37.1057,37.1717,50288.0
2017-05-17 12:50:00,50.67,50.69,50.62,50.66,65070.0,37.1717,37.1864,37.135,37.1644,65070.0
2017-05-17 12:55:00,50.67,50.72,50.66,50.72,37829.0,37.1717,37.2084,37.1644,37.2084,37829.0
2017-05-17 13:00:00,50.71,50.71,50.63,50.63,58077.0,37.2011,37.2011,37.1424,37.1424,58077.0
2017-05-17 13:05:00,50.63,50.65,50.6,50.64,40550.0,37.1424,37.157,37.1204,37.1497,40550.0
2017-05-17 13:10:00,50.64,50.65,50.56,50.61,47636.0,37.1497,37.157,37.091,37.1277,47636.0
2017-05-17 13:15:00,50.61,50.63,50.57,50.58,25922.0,37.1277,37.1424,37.0983,37.1057,25922.0
2017-05-17 13:20:00,50.57,50.58,50.53,50.54,47888.0,37.0983,37.1057,37.069,37.0763,47888.0
2017-05-17 13:25:00,50.54,50.55,50.49,50.52,40977.0,37.0763,37.0837,37.0397,37.0617,40977.0
2017-05-17 13:30:00,50.53,50.55,50.48,50.54,43545.0,37.069,37.0837,37.0323,37.0763,43545.0
2017-05-17 13:35:00,50.55,50.55,50.44,50.46,40400.0,37.0837,37.0837,37.003,37.0177,40400.0
2017-05-17 13:40:00,50.46,50.48,50.41,50.44,33663.0,37.0177,37.0323,36.981,37.003,33663.0
2017-05-17 13:45:00,50.43,50.47,50.39,50.46,41854.0,36.9956,37.025,36.9663,37.0177,41854.0
2017-05-17 13:50:00,50.46,50.47,50.42,50.44,21031.0,37.0177,37.025,36.9883,37.003,21031.0
2017-05-17 13:55:00,50.44,50.44,50.32,50.35,46250.0,37.003,37.003,36.9149,36.937,46250.0
2017-05-17 14:00:00,50.35,50.42,50.35,50.41,47769.0,36.937,36.9883,36.937,36.981,47769.0
2017-05-17 14:05:00,50.42,50.46,50.39,50.45,37925.0,36.9883,37.0177,36.9663,37.0103,37925.0
2017-05-17 14:10:00,50.45,50.45,50.34,50.34,38891.0,37.0103,37.0103,36.9296,36.9296,38891.0
2017-05-17 14:15:00,50.34,50.36,50.19,50.24,146905.0,36.9296,36.9443,36.8196,36.8563,146905.0
2017-05-17 14:20:00,50.24,50.26,50.1,50.18,122289.0,36.8563,36.8709,36.7536,36.8122,122289.0
2017-05-17 14:25:00,50.18,50.23,50.13,50.16,49851.0,36.8122,36.8489,36.7756,36.7976,49851.0
2017-05-17 14:30:00,50.16,50.28,50.16,50.26,71244.0,36.7976,36.8856,36.7976,36.8709,71244.0
2017-05-17 14:35:00,50.26,50.29,50.19,50.23,70043.0,36.8709,36.8929,36.8196,36.8489,70043.0
2017-05-17 14:40:00,50.24,50.27,50.17,50.18,55414.0,36.8563,36.8783,36.8049,36.8122,55414.0
2017-05-17 14:45:00,50.18,50.2,50.1,50.17,88752.0,36.8122,36.8269,36.7536,36.8049,88752.0
2017-05-17 14:50:00,50.17,50.31,50.16,50.31,48840.0,36.8049,36.9076,36.7976,36.9076,48840.0
2017-05-17 14:55:00,50.3,50.41,50.29,50.39,87708.0,36.9003,36.981,36.8929,36.9663,87708.0
2017-05-17 15:00:00,50.39,50.44,50.35,50.44,48064.0,36.9663,37.003,36.937,37.003,48064.0
2017-05-17 15:05:00,50.43,50.46,50.4,50.42,62142.0,36.9956,37.0177,36.9736,36.9883,62142.0
2017-05-17 15:10:00,50.42,50.48,50.37,50.48,64755.0,36.9883,37.0323,36.9516,37.0323,64755.0
2017-05-17 15:15:00,50.49,50.56,50.47,50.54,67798.0,37.0397,37.091,37.025,37.0763,67798.0
2017-05-17 15:20:00,50.54,50.62,50.53,50.53,52321.0,37.0763,37.135,37.069,37.069,52321.0
2017-05-17 15:25:00,50.53,50.61,50.52,50.54,123905.0,37.069,37.1277,37.0617,37.0763,123905.0
2017-05-17 15:30:00,50.54,50.57,50.52,50.55,47980.0,37.0763,37.0983,37.0617,37.0837,47980.0
2017-05-17 15:35:00,50.55,50.59,50.54,50.58,100970.0,37.0837,37.113,37.0763,37.1057,100970.0
2017-05-17 15:40:00,50.58,50.59,50.41,50.44,118547.0,37.1057,37.113,36.981,37.003,118547.0
2017-05-17 15:45:00,50.43,50.51,50.42,50.43,151783.0,36.9956,37.0543,36.9883,36.9956,151783.0
2017-05-17 15:50:00,50.44,50.45,50.38,50.4,125941.0,37.003,37.0103,36.959,36.9736,125941.0
2017-05-17 15:55:00,50.4,50.5,50.38,50.47,500361.0,36.9736,37.047,36.959,37.025,500361.0
2017-05-18 09:30:00,50.41,50.67,50.25,50.65,183607.0,36.981,37.1717,36.8636,37.157,183607.0
2017-05-18 09:35:00,50.65,50.76,50.59,50.69,91468.0,37.157,37.2377,37.113,37.1864,91468.0
2017-05-18 09:40:00,50.69,50.69,50.48,50.54,138512.0,37.1864,37.1864,37.0323,37.0763,138512.0
2017-05-18 09:45:00,50.55,50.64,50.49,50.52,120878.0,37.0837,37.1497,37.0397,37.0617,120878.0
2017-05-18 09:50:00,50.52,50.58,50.46,50.5,107454.0,37.0617,37.1057,37.0177,37.047,107454.0
2017-05-18 09:55:00,50.49,50.5,50.34,50.34,82845.0,37.0397,37.047,36.9296,36.9296,82845.0
2017-05-18 10:00:00,50.34,50.52,50.32,50.51,103998.0,36.9296,37.0617,36.9149,37.0543,103998.0
2017-05-18 10:05:00,50.5,50.66,50.48,50.63,84868.0,37.047,37.1644,37.0323,37.1424,84868.0
2017-05-18 10:10:00,50.62,50.71,50.59,50.64,84553.0,37.135,37.2011,37.113,37.1497,84553.0
2017-05-18 10:15:00,50.64,50.71,50.62,50.71,66984.0,37.1497,37.2011,37.135,37.2011,66984.0
2017-05-18 10:20:00,50.72,50.74,50.66,50.73,46261.0,37.2084,37.2231,37.1644,37.2157,46261.0
2017-05-18 10:25:00,50.72,50.91,50.72,50.86,81070.0,37.2084,37.3478,37.2084,37.3111,81070.0
2017-05-18 10:30:00,50.86,50.91,50.8,50.86,59870.0,37.3111,37.3478,37.2671,37.3111,59870.0
2017-05-18 10:35:00,50.86,50.93,50.81,50.81,65410.0,37.3111,37.3624,37.2744,37.2744,65410.0
2017-05-18 10:40:00,50.81,50.82,50.72,50.81,45775.0,37.2744,37.2817,37.2084,37.2744,45775.0
2017-05-18 10:45:00,50.82,50.84,50.74,50.77,36165.0,37.2817,37.2964,37.2231,37.2451,36165.0
2017-05-18 10:50:00,50.77,50.82,50.71,50.77,42562.0,37.2451,37.2817,37.2011,37.2451,42562.0
2017-05-18 10:55:00,50.77,50.78,50.72,50.77,65656.0,37.2451,37.2524,37.2084,37.2451,65656.0
2017-05-18 11:00:00,50.78,50.83,50.77,50.8,26050.0,37.2524,37.2891,37.2451,37.2671,26050.0
2017-05-18 11:05:00,50.8,50.81,50.71,50.78,33301.0,37.2671,37.2744,37.2011,37.2524,33301.0
2017-05-18 11:10:00,50.79,50.81,50.7,50.73,39074.0,37.2597,37.2744,37.1937,37.2157,39074.0
2017-05-18 11:15:00,50.74,50.79,50.7,50.7,31926.0,37.2231,37.2597,37.1937,37.1937,31926.0
2017-05-18 11:20:00,50.7,50.73,50.63,50.66,42857.0,37.1937,37.2157,37.1424,37.1644,42857.0
2017-05-18 11:25:00,50.65,50.65,50.59,50.59,42686.0,37.157,37.157,37.113,37.113,42686.0
2017-05-18 11:30:00,50.6,50.68,50.59,50.65,16085.0,37.1204,37.179,37.113,37.157,16085.0
2017-05-18 11:35:00,50.65,50.65,50.54,50.55,23840.0,37.157,37.157,37.0763,37.0837,23840.0
2017-05-18 11:40:00,50.54,50.55,50.45,50.45,38761.0,37.0763,37.0837,37.0103,37.0103,38761.0
2017-05-18 11:45:00,50.44,50.49,50.43,50.48,56435.0,37.003,37.0397,36.9956,37.0323,56435.0
2017-05-18 11:50:00,50.48,50.51,50.44,50.44,53997.0,37.0323,37.0543,37.003,37.003,53997.0
2017-05-18 11:55:00,50.43,50.47,50.4,50.42,36895.0,36.9956,37.025,36.9736,36.9883,36895.0
2017-05-18 12:00:00,50.42,50.45,50.38,50.38,84725.0,36.9883,37.0103,36.959,36.959,84725.0
2017-05-18 12:05:00,50.39,50.44,50.38,50.42,31349.0,36.9663,37.003,36.959,36.9883,31349.0
2017-05-18 12:10:00,50.41,50.49,50.41,50.47,45656.0,36.981,37.0397,36.981,37.025,45656.0
2017-05-18 12:15:00,50.47,50.5,50.44,50.47,33327.0,37.025,37.047,37.003,37.025,33327.0
2017-05-18 12:20:00,50.48,50.53,50.46,50.53,33690.0,37.0323,37.069,37.0177,37.069,33690.0
2017-05-18 12:25:00,50.54,50.63,50.54,50.59,33239.0,37.0763,37.1424,37.0763,37.113,33239.0
2017-05-18 12:30:00,50.59,50.7,50.58,50.64,35887.0,37.113,37.1937,37.1057,37.1497,35887.0
2017-05-18 12:35:00,50.64,50.66,50.6,50.6,19697.0,37.1497,37.1644,37.1204,37.1204,19697.0
2017-05-18 12:40:00,50.6,50.62,50.54,50.55,29312.0,37.1204,37.135,37.0763,37.0837,29312.0
2017-05-18 12:45:00,50.55,50.58,50.51,50.57,18812.0,37.0837,37.1057,37.0543,37.0983,18812.0
2017-05-18 12:50:00,50.57,50.58,50.51,50.56,16496.0,37.0983,37.1057,37.0543,37.091,16496.0
2017-05-18 12:55:00,50.56,50.65,50.56,50.65,26941.0,37.091,37.157,37.091,37.157,26941.0
2017-05-18 13:00:00,50.64,50.68,50.6,50.63,29132.0,37.1497,37.179,37.1204,37.1424,29132.0
2017-05-18 13:05:00,50.63,50.63,50.52,50.54,30665.0,37.1424,37.1424,37.0617,37.0763,30665.0
2017-05-18 13:10:00,50.54,50.58,50.54,50.55,16610.0,37.0763,37.1057,37.0763,37.0837,16610.0
2017-05-18 13:15:00,50.56,50.64,50.55,50.6,34691.0,37.091,37.1497,37.0837,37.1204,34691.0
2017-05-18 13:20:00,50.6,50.61,50.58,50.6,29049.0,37.1204,37.1277,37.1057,37.1204,29049.0
2017-05-18 13:25:00,50.57,50.6,50.54,50.57,43803.0,37.0983,37.1204,37.0763,37.0983,43803.0
2017-05-18 13:30:00,50.57,50.61,50.54,50.61,46604.0,37.0983,37.1277,37.0763,37.1277,46604.0
2017-05-18 13:35:00,50.6,50.63,50.57,50.62,40248.0,37.1204,37.1424,37.0983,37.135,40248.0
2017-05-18 13:40:00,50.62,50.64,50.6,50.63,32881.0,37.135,37.1497,37.1204,37.1424,32881.0
2017-05-18 13:45:00,50.64,50.64,50.59,50.62,55176.0,37.1497,37.1497,37.113,37.135,55176.0
2017-05-18 13:50:00,50.62,50.76,50.61,50.76,85762.0,37.135,37.2377,37.1277,37.2377,85762.0
2017-05-18 13:55:00,50.76,50.87,50.75,50.84,136991.0,37.2377,37.3184,37.2304,37.2964,136991.0
2017-05-18 14:00:00,50.84,51.04,50.82,51.02,147656.0,37.2964,37.4431,37.2817,37.4285,147656.0
2017-05-18 14:05:00,51.02,51.07,50.97,51.05,63568.0,37.4285,37.4652,37.3918,37.4505,63568.0
2017-05-18 14:10:00,51.06,51.06,50.95,50.99,52200.0,37.4578,37.4578,37.3771,37.4065,52200.0
2017-05-18 14:15:00,51.0,51.0,50.92,50.94,33801.0,37.4138,37.4138,37.3551,37.3698,33801.0
2017-05-18 14:20:00,50.93,51.02,50.93,50.97,50322.0,37.3624,37.4285,37.3624,37.3918,50322.0
2017-05-18 14:25:00,50.98,51.0,50.96,50.98,26411.0,37.3991,37.4138,37.3845,37.3991,26411.0
2017-05-18 14:30:00,50.99,51.08,50.99,51.03,58551.0,37.4065,37.4725,37.4065,37.4358,58551.0
2017-05-18 14:35:00,51.03,51.07,51.03,51.06,48078.0,37.4358,37.4652,37.4358,37.4578,48078.0
2017-05-18 14:40:00,51.05,51.1,51.04,51.08,53866.0,37.4505,37.4872,37.4431,37.4725,53866.0
2017-05-18 14:45:00,51.08,51.1,51.04,51.1,55355.0,37.4725,37.4872,37.4431,37.4872,55355.0
2017-05-18 14:50:00,51.1,51.1,50.97,51.0,38096.0,37.4872,37.4872,37.3918,37.4138,38096.0
2017-05-18 14:55:00,50.99,51.03,50.98,50.99,55475.0,37.4065,37.4358,37.3991,37.4065,55475.0
2017-05-18 15:00:00,50.99,51.04,50.98,50.99,50141.0,37.4065,37.4431,37.3991,37.4065,50141.0
2017-05-18 15:05:00,50.98,51.0,50.92,50.98,82949.0,37.3991,37.4138,37.3551,37.3991,82949.0
2017-05-18 15:10:00,50.97,50.98,50.91,50.93,90219.0,37.3918,37.3991,37.3478,37.3624,90219.0
2017-05-18 15:15:00,50.93,50.94,50.84,50.87,40147.0,37.3624,37.3698,37.2964,37.3184,40147.0
2017-05-18 15:20:00,50.88,50.93,50.85,50.92,56879.0,37.3258,37.3624,37.3038,37.3551,56879.0
2017-05-18 15:25:00,50.92,50.94,50.88,50.9,41922.0,37.3551,37.3698,37.3258,37.3404,41922.0
2017-05-18 15:30:00,50.9,50.93,50.83,50.85,66500.0,37.3404,37.3624,37.2891,37.3038,66500.0
2017-05-18 15:35:00,50.85,50.91,50.83,50.89,48958.0,37.3038,37.3478,37.2891,37.3331,48958.0
2017-05-18 15:40:00,50.89,50.89,50.8,50.83,65020.0,37.3331,37.3331,37.2671,37.2891,65020.0
2017-05-18 15:45:00,50.82,50.94,50.82,50.94,111834.0,37.2817,37.3698,37.2817,37.3698,111834.0
2017-05-18 15:50:00,50.93,50.98,50.86,50.87,209801.0,37.3624,37.3991,37.3111,37.3184,209801.0
2017-05-18 15:55:00,50.87,50.88,50.73,50.73,324714.0,37.3184,37.3258,37.2157,37.2157,324714.0
2017-05-19 09:30:00,50.86,51.06,50.79,50.85,642008.0,37.3111,37.4578,37.2597,37.3038,642008.0
2017-05-19 09:35:00,50.85,51.04,50.8,51.04,79138.0,37.3038,37.4431,37.2671,37.4431,79138.0
2017-05-19 09:40:00,51.06,51.08,50.92,50.94,84037.0,37.4578,37.4725,37.3551,37.3698,84037.0
2017-05-19 09:45:00,50.95,51.01,50.92,51.01,90347.0,37.3771,37.4211,37.3551,37.4211,90347.0
2017-05-19 09:50:00,51.02,51.14,51.01,51.1,71842.0,37.4285,37.5165,37.4211,37.4872,71842.0
2017-05-19 09:55:00,51.1,51.12,51.02,51.05,57278.0,37.4872,37.5018,37.4285,37.4505,57278.0
2017-05-19 10:00:00,51.06,51.1,51.02,51.08,71358.0,37.4578,37.4872,37.4285,37.4725,71358.0
2017-05-19 10:05:00,51.07,51.09,51.0,51.05,49762.0,37.4652,37.4798,37.4138,37.4505,49762.0
2017-05-19 10:10:00,51.05,51.11,51.03,51.09,44573.0,37.4505,37.4945,37.4358,37.4798,44573.0
2017-05-19 10:15:00,51.1,51.16,51.08,51.12,44735.0,37.4872,37.5312,37.4725,37.5018,44735.0
2017-05-19 10:20:00,51.11,51.16,51.08,51.11,49930.0,37.4945,37.5312,37.4725,37.4945,49930.0
2017-05-19 10:25:00,51.11,51.17,51.07,51.13,70379.0,37.4945,37.5385,37.4652,37.5092,70379.0
2017-05-19 10:30:00,51.13,51.15,51.06,51.08,52516.0,37.5092,37.5238,37.4578,37.4725,52516.0
2017-05-19 10:35:00,51.07,51.08,51.04,51.07,56899.0,37.4652,37.4725,37.4431,37.4652,56899.0
2017-05-19 10:40:00,51.07,51.08,50.99,51.0,61659.0,37.4652,37.4725,37.4065,37.4138,61659.0
2017-05-19 10:45:00,51.0,51.13,51.0,51.12,37167.0,37.4138,37.5092,37.4138,37.5018,37167.0
2017-05-19 10:50:00,51.13,51.13,51.08,51.1,30275.0,37.5092,37.5092,37.4725,37.4872,30275.0
2017-05-19 10:55:00,51.09,51.14,51.08,51.12,50923.0,37.4798,37.5165,37.4725,37.5018,50923.0
2017-05-19 11:00:00,51.12,51.14,51.06,51.08,47810.0,37.5018,37.5165,37.4578,37.4725,47810.0
2017-05-19 11:05:00,51.07,51.13,51.06,51.11,35187.0,37.4652,37.5092,37.4578,37.4945,35187.0
2017-05-19 11:10:00,51.1,51.16,51.09,51.13,40535.0,37.4872,37.5312,37.4798,37.5092,40535.0
2017-05-19 11:15:00,51.13,51.14,51.09,51.11,32800.0,37.5092,37.5165,37.4798,37.4945,32800.0
2017-05-19 11:20:00,51.11,51.12,51.07,51.11,29074.0,37.4945,37.5018,37.4652,37.4945,29074.0
2017-05-19 11:25:00,51.11,51.21,51.11,51.21,33115.0,37.4945,37.5679,37.4945,37.5679,33115.0
2017-05-19 11:30:00,51.22,51.22,51.14,51.16,39766.0,37.5752,37.5752,37.5165,37.5312,39766.0
2017-05-19 11:35:00,51.16,51.16,51.11,51.14,28469.0,37.5312,37.5312,37.4945,37.5165,28469.0
2017-05-19 11:40:00,51.13,51.16,51.11,51.16,19619.0,37.5092,37.5312,37.4945,37.5312,19619.0
2017-05-19 11:45:00,51.16,51.17,51.13,51.16,26320.0,37.5312,37.5385,37.5092,37.5312,26320.0
2017-05-19 11:50:00,51.16,51.2,51.15,51.19,23359.0,37.5312,37.5605,37.5238,37.5532,23359.0
2017-05-19 11:55:00,51.18,51.2,51.16,51.19,25817.0,37.5458,37.5605,37.5312,37.5532,25817.0
2017-05-19 12:00:00,51.2,51.22,51.19,51.19,17038.0,37.5605,37.5752,37.5532,37.5532,17038.0
2017-05-19 12:05:00,51.2,51.24,51.2,51.23,11198.0,37.5605,37.5899,37.5605,37.5825,11198.0
2017-05-19 12:10:00,51.22,51.23,51.18,51.2,19992.0,37.5752,37.5825,37.5458,37.5605,19992.0
2017-05-19 12:15:00,51.19,51.2,51.15,51.19,24542.0,37.5532,37.5605,37.5238,37.5532,24542.0
2017-05-19 12:20:00,51.2,51.25,51.2,51.23,19544.0,37.5605,37.5972,37.5605,37.5825,19544.0
2017-05-19 12:25:00,51.23,51.26,51.21,51.24,12458.0,37.5825,37.6045,37.5679,37.5899,12458.0
2017-05-19 12:30:00,51.25,51.31,51.24,51.3,32569.0,37.5972,37.6412,37.5899,37.6339,32569.0
2017-05-19 12:35:00,51.3,51.31,51.28,51.29,8847.0,37.6339,37.6412,37.6192,37.6265,8847.0
2017-05-19 12:40:00,51.3,51.3,51.27,51.3,19316.0,37.6339,37.6339,37.6119,37.6339,19316.0
2017-05-19 12:45:00,51.3,51.3,51.28,51.3,15409.0,37.6339,37.6339,37.6192,37.6339,15409.0
2017-05-19 12:50:00,51.3,51.33,51.29,51.32,15120.0,37.6339,37.6559,37.6265,37.6486,15120.0
2017-05-19 12:55:00,51.33,51.34,51.27,51.28,25952.0,37.6559,37.6632,37.6119,37.6192,25952.0
2017-05-19 13:00:00,51.27,51.28,51.23,51.23,23552.0,37.6119,37.6192,37.5825,37.5825,23552.0
2017-05-19 13:05:00,51.22,51.23,51.19,51.19,29755.0,37.5752,37.5825,37.5532,37.5532,29755.0
2017-05-19 13:10:00,51.2,51.24,51.19,51.23,19229.0,37.5605,37.5899,37.5532,37.5825,19229.0
2017-05-19 13:15:00,51.23,51.24,51.21,51.23,22313.0,37.5825,37.5899,37.5679,37.5825,22313.0
2017-05-19 13:20:00,51.22,51.25,51.22,51.25,12337.0,37.5752,37.5972,37.5752,37.5972,12337.0
2017-05-19 13:25:00,51.24,51.26,51.23,51.23,17941.0,37.5899,37.6045,37.5825,37.5825,17941.0
2017-05-19 13:30:00,51.24,51.25,51.18,51.19,33826.0,37.5899,37.5972,37.5458,37.5532,33826.0
2017-05-19 13:35:00,51.18,51.21,51.18,51.19,20795.0,37.5458,37.5679,37.5458,37.5532,20795.0
2017-05-19 13:40:00,51.18,51.2,51.17,51.2,18950.0,37.5458,37.5605,37.5385,37.5605,18950.0
2017-05-19 13:45:00,51.2,51.24,51.19,51.23,18455.0,37.5605,37.5899,37.5532,37.5825,18455.0
2017-05-19 13:50:00,51.23,51.25,51.22,51.25,15554.0,37.5825,37.5972,37.5752,37.5972,15554.0
2017-05-19 13:55:00,51.25,51.27,51.24,51.26,26572.0,37.5972,37.6119,37.5899,37.6045,26572.0
2017-05-19 14:00:00,51.25,51.29,51.23,51.26,37701.0,37.5972,37.6265,37.5825,37.6045,37701.0
2017-05-19 14:05:00,51.25,51.28,51.23,51.26,24453.0,37.5972,37.6192,37.5825,37.6045,24453.0
2017-05-19 14:10:00,51.26,51.28,51.24,51.28,14641.0,37.6045,37.6192,37.5899,37.6192,14641.0
2017-05-19 14:15:00,51.28,51.28,51.26,51.27,16364.0,37.6192,37.6192,37.6045,37.6119,16364.0
2017-05-19 14:20:00,51.27,51.28,51.24,51.25,24827.0,37.6119,37.6192,37.5899,37.5972,24827.0
2017-05-19 14:25:00,51.24,51.28,51.23,51.27,18261.0,37.5899,37.6192,37.5825,37.6119,18261.0
2017-05-19 14:30:00,51.27,51.3,51.26,51.29,53663.0,37.6119,37.6339,37.6045,37.6265,53663.0
2017-05-19 14:35:00,51.29,51.35,51.28,51.35,41568.0,37.6265,37.6706,37.6192,37.6706,41568.0
2017-05-19 14:40:00,51.35,51.42,51.35,51.41,61201.0,37.6706,37.7219,37.6706,37.7146,61201.0
2017-05-19 14:45:00,51.41,51.42,51.38,51.39,28927.0,37.7146,37.7219,37.6926,37.6999,28927.0
2017-05-19 14:50:00,51.39,51.41,51.36,51.37,41039.0,37.6999,37.7146,37.6779,37.6852,41039.0
2017-05-19 14:55:00,51.37,51.4,51.35,51.35,42317.0,37.6852,37.7072,37.6706,37.6706,42317.0
2017-05-19 15:00:00,51.35,51.37,51.31,51.32,49240.0,37.6706,37.6852,37.6412,37.6486,49240.0
2017-05-19 15:05:00,51.32,51.35,51.17,51.17,85233.0,37.6486,37.6706,37.5385,37.5385,85233.0
2017-05-19 15:10:00,51.17,51.22,51.15,51.19,88477.0,37.5385,37.5752,37.5238,37.5532,88477.0
2017-05-19 15:15:00,51.19,51.23,51.12,51.13,94516.0,37.5532,37.5825,37.5018,37.5092,94516.0
2017-05-19 15:20:00,51.13,51.17,51.07,51.12,83683.0,37.5092,37.5385,37.4652,37.5018,83683.0
2017-05-19 15:25:00,51.13,51.16,51.06,51.06,64668.0,37.5092,37.5312,37.4578,37.4578,64668.0
2017-05-19 15:30:00,51.06,51.07,51.0,51.05,84992.0,37.4578,37.4652,37.4138,37.4505,84992.0
2017-05-19 15:35:00,51.05,51.08,51.02,51.07,109567.0,37.4505,37.4725,37.4285,37.4652,109567.0
2017-05-19 15:40:00,51.07,51.08,50.99,51.0,74945.0,37.4652,37.4725,37.4065,37.4138,74945.0
2017-05-19 15:45:00,50.99,51.05,50.98,51.04,178384.0,37.4065,37.4505,37.3991,37.4431,178384.0
2017-05-19 15:50:00,51.04,51.09,51.04,51.06,166877.0,37.4431,37.4798,37.4431,37.4578,166877.0
2017-05-19 15:55:00,51.06,51.1,51.02,51.09,630661.0,37.4578,37.4872,37.4285,37.4798,630661.0
2017-05-22 09:30:00,51.27,51.4,51.2,51.34,92860.0,37.6119,37.7072,37.5605,37.6632,92860.0
2017-05-22 09:35:00,51.35,51.35,51.22,51.23,84706.0,37.6706,37.6706,37.5752,37.5825,84706.0
2017-05-22 09:40:00,51.23,51.25,51.15,51.19,57083.0,37.5825,37.5972,37.5238,37.5532,57083.0
2017-05-22 09:45:00,51.19,51.24,51.15,51.15,34573.0,37.5532,37.5899,37.5238,37.5238,34573.0
2017-05-22 09:50:00,51.16,51.17,51.09,51.12,42950.0,37.5312,37.5385,37.4798,37.5018,42950.0
2017-05-22 09:55:00,51.13,51.18,51.12,51.16,41824.0,37.5092,37.5458,37.5018,37.5312,41824.0
2017-05-22 10:00:00,51.16,51.24,51.14,51.24,61511.0,37.5312,37.5899,37.5165,37.5899,61511.0
2017-05-22 10:05:00,51.23,51.26,51.16,51.17,111229.0,37.5825,37.6045,37.5312,37.5385,111229.0
2017-05-22 10:10:00,51.16,51.19,51.11,51.12,41799.0,37.5312,37.5532,37.4945,37.5018,41799.0
2017-05-22 10:15:00,51.12,51.13,51.07,51.08,64106.0,37.5018,37.5092,37.4652,37.4725,64106.0
2017-05-22 10:20:00,51.08,51.1,51.05,51.06,45736.0,37.4725,37.4872,37.4505,37.4578,45736.0
2017-05-22 10:25:00,51.06,51.1,51.04,51.1,29309.0,37.4578,37.4872,37.4431,37.4872,29309.0
2017-05-22 10:30:00,51.11,51.11,51.0,51.01,31307.0,37.4945,37.4945,37.4138,37.4211,31307.0
2017-05-22 10:35:00,51.02,51.08,50.99,51.08,41198.0,37.4285,37.4725,37.4065,37.4725,41198.0
2017-05-22 10:40:00,51.08,51.09,51.02,51.06,36779.0,37.4725,37.4798,37.4285,37.4578,36779.0
2017-05-22 10:45:00,51.05,51.07,50.91,50.92,46602.0,37.4505,37.4652,37.3478,37.3551,46602.0
2017-05-22 10:50:00,50.92,50.95,50.89,50.92,39623.0,37.3551,37.3771,37.3331,37.3551,39623.0
2017-05-22 10:55:00,50.92,50.97,50.9,50.95,30594.0,37.3551,37.3918,37.3404,37.3771,30594.0
2017-05-22 11:00:00,50.96,50.97,50.91,50.95,49277.0,37.3845,37.3918,37.3478,37.3771,49277.0
2017-05-22 11:05:00,50.94,50.98,50.9,50.92,64155.0,37.3698,37.3991,37.3404,37.3551,64155.0
2017-05-22 11:10:00,50.92,50.93,50.87,50.92,42170.0,37.3551,37.3624,37.3184,37.3551,42170.0
2017-05-22 11:15:00,50.91,51.04,50.9,51.04,34066.0,37.3478,37.4431,37.3404,37.4431,34066.0
2017-05-22 11:20:00,51.04,51.08,51.03,51.07,34621.0,37.4431,37.4725,37.4358,37.4652,34621.0
2017-05-22 11:25:00,51.08,51.09,51.05,51.08,23581.0,37.4725,37.4798,37.4505,37.4725,23581.0
2017-05-22 11:30:00,51.09,51.13,51.07,51.13,37977.0,37.4798,37.5092,37.4652,37.5092,37977.0
2017-05-22 11:35:00,51.13,51.14,51.11,51.14,26894.0,37.5092,37.5165,37.4945,37.5165,26894.0
2017-05-22 11:40:00,51.14,51.19,51.14,51.19,54738.0,37.5165,37.5532,37.5165,37.5532,54738.0
2017-05-22 11:45:00,51.17,51.21,51.15,51.15,31377.0,37.5385,37.5679,37.5238,37.5238,31377.0
2017-05-22 11:50:00,51.16,51.19,51.12,51.19,74703.0,37.5312,37.5532,37.5018,37.5532,74703.0
2017-05-22 11:55:00,51.19,51.22,51.18,51.2,46865.0,37.5532,37.5752,37.5458,37.5605,46865.0
2017-05-22 12:00:00,51.2,51.28,51.19,51.23,28338.0,37.5605,37.6192,37.5532,37.5825,28338.0
2017-05-22 12:05:00,51.23,51.25,51.2,51.21,47314.0,37.5825,37.5972,37.5605,37.5679,47314.0
2017-05-22 12:10:00,51.21,51.34,51.21,51.34,41435.0,37.5679,37.6632,37.5679,37.6632,41435.0
2017-05-22 12:15:00,51.33,51.4,51.32,51.38,60083.0,37.6559,37.7072,37.6486,37.6926,60083.0
2017-05-22 12:20:00,51.37,51.39,51.35,51.38,23811.0,37.6852,37.6999,37.6706,37.6926,23811.0
2017-05-22 12:25:00,51.38,51.41,51.34,51.36,27710.0,37.6926,37.7146,37.6632,37.6779,27710.0
2017-05-22 12:30:00,51.36,51.36,51.3,51.31,31327.0,37.6779,37.6779,37.6339,37.6412,31327.0
2017-05-22 12:35:00,51.31,51.32,51.27,51.3,40552.0,37.6412,37.6486,37.6119,37.6339,40552.0
2017-05-22 12:40:00,51.3,51.34,51.29,51.29,39289.0,37.6339,37.6632,37.6265,37.6265,39289.0
2017-05-22 12:45:00,51.29,51.3,51.26,51.3,21704.0,37.6265,37.6339,37.6045,37.6339,21704.0
2017-05-22 12:50:00,51.29,51.3,51.26,51.29,36357.0,37.6265,37.6339,37.6045,37.6265,36357.0
2017-05-22 12:55:00,51.29,51.31,51.25,51.26,19616.0,37.6265,37.6412,37.5972,37.6045,19616.0
2017-05-22 13:00:00,51.26,51.27,51.24,51.25,19949.0,37.6045,37.6119,37.5899,37.5972,19949.0
2017-05-22 13:05:00,51.25,51.29,51.24,51.29,29978.0,37.5972,37.6265,37.5899,37.6265,29978.0
2017-05-22 13:10:00,51.29,51.34,51.29,51.34,73650.0,37.6265,37.6632,37.6265,37.6632,73650.0
2017-05-22 13:15:00,51.34,51.34,51.32,51.32,18706.0,37.6632,37.6632,37.6486,37.6486,18706.0
2017-05-22 13:20:00,51.33,51.33,51.3,51.32,15367.0,37.6559,37.6559,37.6339,37.6486,15367.0
2017-05-22 13:25:00,51.32,51.34,51.31,51.32,17981.0,37.6486,37.6632,37.6412,37.6486,17981.0
2017-05-22 13:30:00,51.33,51.34,51.28,51.3,34012.0,37.6559,37.6632,37.6192,37.6339,34012.0
2017-05-22 13:35:00,51.29,51.32,51.28,51.31,32167.0,37.6265,37.6486,37.6192,37.6412,32167.0
2017-05-22 13:40:00,51.3,51.33,51.3,51.31,24892.0,37.6339,37.6559,37.6339,37.6412,24892.0
2017-05-22 13:45:00,51.31,51.32,51.3,51.32,16217.0,37.6412,37.6486,37.6339,37.6486,16217.0
2017-05-22 13:50:00,51.32,51.34,51.31,51.32,24367.0,37.6486,37.6632,37.6412,37.6486,24367.0
2017-05-22 13:55:00,51.31,51.32,51.31,51.32,19922.0,37.6412,37.6486,37.6412,37.6486,19922.0
2017-05-22 14:00:00,51.32,51.32,51.28,51.32,52576.0,37.6486,37.6486,37.6192,37.6486,52576.0
2017-05-22 14:05:00,51.32,51.35,51.31,51.35,103140.0,37.6486,37.6706,37.6412,37.6706,103140.0
2017-05-22 14:10:00,51.36,51.4,51.36,51.39,59483.0,37.6779,37.7072,37.6779,37.6999,59483.0
2017-05-22 14:15:00,51.38,51.42,51.38,51.39,56946.0,37.6926,37.7219,37.6926,37.6999,56946.0
2017-05-22 14:20:00,51.4,51.43,51.37,51.39,127026.0,37.7072,37.7292,37.6852,37.6999,127026.0
2017-05-22 14:25:00,51.38,51.42,51.38,51.41,38193.0,37.6926,37.7219,37.6926,37.7146,38193.0
2017-05-22 14:30:00,51.4,51.41,51.37,51.39,42438.0,37.7072,37.7146,37.6852,37.6999,42438.0
2017-05-22 14:35:00,51.39,51.42,51.38,51.41,25154.0,37.6999,37.7219,37.6926,37.7146,25154.0
2017-05-22 14:40:00,51.41,51.43,51.39,51.4,41850.0,37.7146,37.7292,37.6999,37.7072,41850.0
2017-05-22 14:45:00,51.4,51.44,51.39,51.44,41126.0,37.7072,37.7366,37.6999,37.7366,41126.0
2017-05-22 14:50:00,51.44,51.47,51.43,51.46,51610.0,37.7366,37.7586,37.7292,37.7513,51610.0
2017-05-22 14:55:00,51.46,51.46,51.38,51.38,41021.0,37.7513,37.7513,37.6926,37.6926,41021.0
2017-05-22 15:00:00,51.38,51.4,51.37,51.39,51392.0,37.6926,37.7072,37.6852,37.6999,51392.0
2017-05-22 15:05:00,51.39,51.43,51.38,51.41,75346.0,37.6999,37.7292,37.6926,37.7146,75346.0
2017-05-22 15:10:00,51.41,51.41,51.36,51.37,42400.0,37.7146,37.7146,37.6779,37.6852,42400.0
2017-05-22 15:15:00,51.37,51.38,51.33,51.34,56525.0,37.6852,37.6926,37.6559,37.6632,56525.0
2017-05-22 15:20:00,51.34,51.37,51.32,51.36,51993.0,37.6632,37.6852,37.6486,37.6779,51993.0
2017-05-22 15:25:00,51.37,51.37,51.33,51.37,60466.0,37.6852,37.6852,37.6559,37.6852,60466.0
2017-05-22 15:30:00,51.37,51.37,51.33,51.37,91085.0,37.6852,37.6852,37.6559,37.6852,91085.0
2017-05-22 15:35:00,51.37,51.45,51.36,51.43,81475.0,37.6852,37.7439,37.6779,37.7292,81475.0
2017-05-22 15:40:00,51.43,51.44,51.41,51.43,77080.0,37.7292,37.7366,37.7146,37.7292,77080.0
2017-05-22 15:45:00,51.44,51.45,51.41,51.43,99163.0,37.7366,37.7439,37.7146,37.7292,99163.0
2017-05-22 15:50:00,51.43,51.47,51.43,51.47,67882.0,37.7292,37.7586,37.7292,37.7586,67882.0
2017-05-22 15:55:00,51.46,51.48,51.41,51.42,296609.0,37.7513,37.7659,37.7146,37.7219,296609.0
2017-05-23 09:30:00,51.42,51.56,51.38,51.45,122389.0,37.7219,37.8246,37.6926,37.7439,122389.0
2017-05-23 09:35:00,51.45,51.47,51.38,51.46,35850.0,37.7439,37.7586,37.6926,37.7513,35850.0
2017-05-23 09:40:00,51.46,51.49,51.35,51.41,38040.0,37.7513,37.7733,37.6706,37.7146,38040.0
2017-05-23 09:45:00,51.41,51.42,51.31,51.32,29714.0,37.7146,37.7219,37.6412,37.6486,29714.0
2017-05-23 09:50:00,51.32,51.33,51.27,51.33,78544.0,37.6486,37.6559,37.6119,37.6559,78544.0
2017-05-23 09:55:00,51.33,51.38,51.32,51.33,27062.0,37.6559,37.6926,37.6486,37.6559,27062.0
2017-05-23 10:00:00,51.33,51.36,51.29,51.34,54603.0,37.6559,37.6779,37.6265,37.6632,54603.0
2017-05-23 10:05:00,51.34,51.34,51.26,51.34,23663.0,37.6632,37.6632,37.6045,37.6632,23663.0
2017-05-23 10:10:00,51.34,51.35,51.26,51.31,20395.0,37.6632,37.6706,37.6045,37.6412,20395.0
2017-05-23 10:15:00,51.31,51.33,51.26,51.32,54620.0,37.6412,37.6559,37.6045,37.6486,54620.0
2017-05-23 10:20:00,51.33,51.46,51.33,51.43,44633.0,37.6559,37.7513,37.6559,37.7292,44633.0
2017-05-23 10:25:00,51.43,51.48,51.4,51.47,32186.0,37.7292,37.7659,37.7072,37.7586,32186.0
2017-05-23 10:30:00,51.46,51.5,51.44,51.5,48515.0,37.7513,37.7806,37.7366,37.7806,48515.0
2017-05-23 10:35:00,51.49,51.5,51.45,51.48,17882.0,37.7733,37.7806,37.7439,37.7659,17882.0
2017-05-23 10:40:00,51.49,51.51,51.44,51.46,33213.0,37.7733,37.7879,37.7366,37.7513,33213.0
2017-05-23 10:45:00,51.46,51.52,51.45,51.5,27439.0,37.7513,37.7953,37.7439,37.7806,27439.0
2017-05-23 10:50:00,51.5,51.52,51.49,51.5,25374.0,37.7806,37.7953,37.7733,37.7806,25374.0
2017-05-23 10:55:00,51.5,51.51,51.47,51.5,45459.0,37.7806,37.7879,37.7586,37.7806,45459.0
2017-05-23 11:00:00,51.5,51.5,51.46,51.5,27959.0,37.7806,37.7806,37.7513,37.7806,27959.0
2017-05-23 11:05:00,51.49,51.54,51.46,51.53,45480.0,37.7733,37.8099,37.7513,37.8026,45480.0
2017-05-23 11:10:00,51.53,51.54,51.48,51.51,29933.0,37.8026,37.8099,37.7659,37.7879,29933.0
2017-05-23 11:15:00,51.5,51.53,51.48,51.52,70416.0,37.7806,37.8026,37.7659,37.7953,70416.0
2017-05-23 11:20:00,51.52,51.56,51.51,51.54,30383.0,37.7953,37.8246,37.7879,37.8099,30383.0
2017-05-23 11:25:00,51.54,51.62,51.54,51.61,44612.0,37.8099,37.8686,37.8099,37.8613,44612.0
2017-05-23 11:30:00,51.61,51.65,51.59,51.6,54602.0,37.8613,37.8906,37.8466,37.854,54602.0
2017-05-23 11:35:00,51.61,51.66,51.6,51.64,42711.0,37.8613,37.898,37.854,37.8833,42711.0
2017-05-23 11:40:00,51.64,51.72,51.64,51.7,37217.0,37.8833,37.942,37.8833,37.9273,37217.0
2017-05-23 11:45:00,51.71,51.75,51.71,51.74,26061.0,37.9347,37.964,37.9347,37.9567,26061.0
2017-05-23 11:50:00,51.74,51.76,51.72,51.73,18352.0,37.9567,37.9713,37.942,37.9493,18352.0
2017-05-23 11:55:00,51.73,51.77,51.72,51.73,51693.0,37.9493,37.9787,37.942,37.9493,51693.0
2017-05-23 12:00:00,51.72,51.76,51.71,51.74,63146.0,37.942,37.9713,37.9347,37.9567,63146.0
2017-05-23 12:05:00,51.74,51.8,51.73,51.8,41615.0,37.9567,38.0007,37.9493,38.0007,41615.0
2017-05-23 12:10:00,51.79,51.81,51.77,51.77,36158.0,37.9933,38.008,37.9787,37.9787,36158.0
2017-05-23 12:15:00,51.78,51.78,51.75,51.78,17405.0,37.986,37.986,37.964,37.986,17405.0
2017-05-23 12:20:00,51.78,51.8,51.77,51.79,32665.0,37.986,38.0007,37.9787,37.9933,32665.0
2017-05-23 12:25:00,51.79,51.8,51.71,51.71,32123.0,37.9933,38.0007,37.9347,37.9347,32123.0
2017-05-23 12:30:00,51.72,51.74,51.7,51.74,19834.0,37.942,37.9567,37.9273,37.9567,19834.0
2017-05-23 12:35:00,51.74,51.74,51.72,51.74,10946.0,37.9567,37.9567,37.942,37.9567,10946.0
2017-05-23 12:40:00,51.74,51.76,51.73,51.73,27971.0,37.9567,37.9713,37.9493,37.9493,27971.0
2017-05-23 12:45:00,51.73,51.73,51.68,51.7,26006.0,37.9493,37.9493,37.9126,37.9273,26006.0
2017-05-23 12:50:00,51.71,51.71,51.66,51.67,14997.0,37.9347,37.9347,37.898,37.9053,14997.0
2017-05-23 12:55:00,51.68,51.71,51.67,51.69,18749.0,37.9126,37.9347,37.9053,37.92,18749.0
2017-05-23 13:00:00,51.69,51.75,51.68,51.75,13086.0,37.92,37.964,37.9126,37.964,13086.0
2017-05-23 13:05:00,51.75,51.76,51.73,51.76,16858.0,37.964,37.9713,37.9493,37.9713,16858.0
2017-05-23 13:10:00,51.76,51.78,51.74,51.78,18660.0,37.9713,37.986,37.9567,37.986,18660.0
2017-05-23 13:15:00,51.78,51.79,51.76,51.77,20405.0,37.986,37.9933,37.9713,37.9787,20405.0
2017-05-23 13:20:00,51.78,51.84,51.78,51.83,36008.0,37.986,38.03,37.986,38.0227,36008.0
2017-05-23 13:25:00,51.82,51.86,51.82,51.85,14959.0,38.0154,38.0447,38.0154,38.0374,14959.0
2017-05-23 13:30:00,51.86,51.88,51.83,51.86,21147.0,38.0447,38.0594,38.0227,38.0447,21147.0
2017-05-23 13:35:00,51.87,51.88,51.85,51.88,40275.0,38.052,38.0594,38.0374,38.0594,40275.0
2017-05-23 13:40:00,51.88,51.89,51.86,51.87,29024.0,38.0594,38.0667,38.0447,38.052,29024.0
2017-05-23 13:45:00,51.87,51.89,51.86,51.89,30199.0,38.052,38.0667,38.0447,38.0667,30199.0
2017-05-23 13:50:00,51.89,51.9,51.87,51.88,31400.0,38.0667,38.074,38.052,38.0594,31400.0
2017-05-23 13:55:00,51.89,51.9,51.86,51.89,32071.0,38.0667,38.074,38.0447,38.0667,32071.0
2017-05-23 14:00:00,51.9,51.92,51.88,51.91,27719.0,38.074,38.0887,38.0594,38.0814,27719.0
2017-05-23 14:05:00,51.91,51.94,51.91,51.93,25729.0,38.0814,38.1034,38.0814,38.096,25729.0
2017-05-23 14:10:00,51.93,51.94,51.89,51.91,35173.0,38.096,38.1034,38.0667,38.0814,35173.0
2017-05-23 14:15:00,51.9,51.93,51.9,51.92,22248.0,38.074,38.096,38.074,38.0887,22248.0
2017-05-23 14:20:00,51.92,51.97,51.91,51.96,50734.0,38.0887,38.1254,38.0814,38.1181,50734.0
2017-05-23 14:25:00,51.96,51.98,51.95,51.95,51138.0,38.1181,38.1327,38.1107,38.1107,51138.0
2017-05-23 14:30:00,51.96,51.98,51.95,51.97,28062.0,38.1181,38.1327,38.1107,38.1254,28062.0
2017-05-23 14:35:00,51.97,52.05,51.96,52.05,87273.0,38.1254,38.1841,38.1181,38.1841,87273.0
2017-05-23 14:40:00,52.05,52.12,52.05,52.12,68843.0,38.1841,38.2354,38.1841,38.2354,68843.0
2017-05-23 14:45:00,52.12,52.21,52.11,52.18,62582.0,38.2354,38.3015,38.2281,38.2795,62582.0
2017-05-23 14:50:00,52.19,52.19,52.13,52.15,50354.0,38.2868,38.2868,38.2428,38.2574,50354.0
2017-05-23 14:55:00,52.15,52.16,52.12,52.12,40075.0,38.2574,38.2648,38.2354,38.2354,40075.0
2017-05-23 15:00:00,52.12,52.15,52.09,52.14,36173.0,38.2354,38.2574,38.2134,38.2501,36173.0
2017-05-23 15:05:00,52.15,52.15,52.1,52.11,67058.0,38.2574,38.2574,38.2208,38.2281,67058.0
2017-05-23 15:10:00,52.11,52.14,52.09,52.14,58744.0,38.2281,38.2501,38.2134,38.2501,58744.0
2017-05-23 15:15:00,52.13,52.15,52.11,52.15,69638.0,38.2428,38.2574,38.2281,38.2574,69638.0
2017-05-23 15:20:00,52.15,52.16,52.07,52.08,221623.0,38.2574,38.2648,38.1988,38.2061,221623.0
2017-05-23 15:25:00,52.08,52.08,52.04,52.05,53605.0,38.2061,38.2061,38.1767,38.1841,53605.0
2017-05-23 15:30:00,52.04,52.07,52.0,52.02,82052.0,38.1767,38.1988,38.1474,38.1621,82052.0
2017-05-23 15:35:00,52.03,52.09,52.01,52.09,122993.0,38.1694,38.2134,38.1547,38.2134,122993.0
2017-05-23 15:40:00,52.07,52.08,52.04,52.05,173770.0,38.1988,38.2061,38.1767,38.1841,173770.0
2017-05-23 15:45:00,52.05,52.05,51.98,51.98,154189.0,38.1841,38.1841,38.1327,38.1327,154189.0
2017-05-23 15:50:00,51.98,52.01,51.97,51.98,218379.0,38.1327,38.1547,38.1254,38.1327,218379.0
2017-05-23 15:55:00,51.98,51.99,51.93,51.97,455058.0,38.1327,38.1401,38.096,38.1254,455058.0
2017-05-24 09:30:00,52.03,52.13,52.0,52.06,168123.0,38.1694,38.2428,38.1474,38.1914,168123.0
2017-05-24 09:35:00,52.06,52.08,51.95,51.98,74571.0,38.1914,38.2061,38.1107,38.1327,74571.0
2017-05-24 09:40:00,51.98,52.04,51.94,52.03,29143.0,38.1327,38.1767,38.1034,38.1694,29143.0
2017-05-24 09:45:00,52.03,52.1,52.03,52.08,66661.0,38.1694,38.2208,38.1694,38.2061,66661.0
2017-05-24 09:50:00,52.07,52.08,52.03,52.07,44197.0,38.1988,38.2061,38.1694,38.1988,44197.0
2017-05-24 09:55:00,52.07,52.07,51.99,52.0,46287.0,38.1988,38.1988,38.1401,38.1474,46287.0
2017-05-24 10:00:00,52.0,52.01,51.86,51.87,39333.0,38.1474,38.1547,38.0447,38.052,39333.0
2017-05-24 10:05:00,51.87,51.91,51.86,51.88,36215.0,38.052,38.0814,38.0447,38.0594,36215.0
2017-05-24 10:10:00,51.87,51.87,51.8,51.82,42013.0,38.052,38.052,38.0007,38.0154,42013.0
2017-05-24 10:15:00,51.82,51.84,51.79,51.82,46862.0,38.0154,38.03,37.9933,38.0154,46862.0
2017-05-24 10:20:00,51.82,51.87,51.77,51.87,35500.0,38.0154,38.052,37.9787,38.052,35500.0
2017-05-24 10:25:00,51.87,51.9,51.85,51.88,19730.0,38.052,38.074,38.0374,38.0594,19730.0
2017-05-24 10:30:00,51.88,51.9,51.84,51.84,25408.0,38.0594,38.074,38.03,38.03,25408.0
2017-05-24 10:35:00,51.84,51.89,51.81,51.88,33191.0,38.03,38.0667,38.008,38.0594,33191.0
2017-05-24 10:40:00,51.87,51.87,51.81,51.82,45410.0,38.052,38.052,38.008,38.0154,45410.0
2017-05-24 10:45:00,51.82,51.9,51.81,51.88,72190.0,38.0154,38.074,38.008,38.0594,72190.0
2017-05-24 10:50:00,51.88,51.89,51.86,51.89,20823.0,38.0594,38.0667,38.0447,38.0667,20823.0
2017-05-24 10:55:00,51.88,51.9,51.84,51.84,20893.0,38.0594,38.074,38.03,38.03,20893.0
2017-05-24 11:00:00,51.84,51.86,51.77,51.78,20653.0,38.03,38.0447,37.9787,37.986,20653.0
2017-05-24 11:05:00,51.77,51.79,51.77,51.77,16592.0,37.9787,37.9933,37.9787,37.9787,16592.0
2017-05-24 11:10:00,51.77,51.8,51.76,51.77,25266.0,37.9787,38.0007,37.9713,37.9787,25266.0
2017-05-24 11:15:00,51.78,51.84,51.78,51.81,28930.0,37.986,38.03,37.986,38.008,28930.0
2017-05-24 11:20:00,51.81,51.82,51.8,51.8,23323.0,38.008,38.0154,38.0007,38.0007,23323.0
2017-05-24 11:25:00,51.81,51.82,51.8,51.8,22670.0,38.008,38.0154,38.0007,38.0007,22670.0
2017-05-24 11:30:00,51.81,51.89,51.8,51.89,28110.0,38.008,38.0667,38.0007,38.0667,28110.0
2017-05-24 11:35:00,51.89,51.89,51.86,51.87,55286.0,38.0667,38.0667,38.0447,38.052,55286.0
2017-05-24 11:40:00,51.87,51.9,51.87,51.88,13879.0,38.052,38.074,38.052,38.0594,13879.0
2017-05-24 11:45:00,51.88,51.89,51.83,51.87,10915.0,38.0594,38.0667,38.0227,38.052,10915.0
2017-05-24 11:50:00,51.87,51.87,51.77,51.78,31817.0,38.052,38.052,37.9787,37.986,31817.0
2017-05-24 11:55:00,51.78,51.81,51.75,51.79,14575.0,37.986,38.008,37.964,37.9933,14575.0
2017-05-24 12:00:00,51.79,51.8,51.77,51.79,9001.0,37.9933,38.0007,37.9787,37.9933,9001.0
2017-05-24 12:05:00,51.79,51.79,51.75,51.78,13404.0,37.9933,37.9933,37.964,37.986,13404.0
2017-05-24 12:10:00,51.78,51.81,51.78,51.81,13422.0,37.986,38.008,37.986,38.008,13422.0
2017-05-24 12:15:00,51.81,51.83,51.8,51.82,7598.0,38.008,38.0227,38.0007,38.0154,7598.0
2017-05-24 12:20:00,51.82,51.86,51.81,51.86,9999.0,38.0154,38.0447,38.008,38.0447,9999.0
2017-05-24 12:25:00,51.87,51.9,51.86,51.87,13433.0,38.052,38.074,38.0447,38.052,13433.0
2017-05-24 12:30:00,51.87,51.88,51.84,51.84,5498.0,38.052,38.0594,38.03,38.03,5498.0
2017-05-24 12:35:00,51.84,51.85,51.82,51.82,10537.0,38.03,38.0374,38.0154,38.0154,10537.0
2017-05-24 12:40:00,51.83,51.83,51.8,51.8,21540.0,38.0227,38.0227,38.0007,38.0007,21540.0
2017-05-24 12:45:00,51.81,51.81,51.78,51.79,18923.0,38.008,38.008,37.986,37.9933,18923.0
2017-05-24 12:50:00,51.79,51.82,51.78,51.82,16916.0,37.9933,38.0154,37.986,38.0154,16916.0
2017-05-24 12:55:00,51.81,51.81,51.79,51.8,11169.0,38.008,38.008,37.9933,38.0007,11169.0
2017-05-24 13:00:00,51.81,51.82,51.74,51.76,16441.0,38.008,38.0154,37.9567,37.9713,16441.0
2017-05-24 13:05:00,51.76,51.76,51.72,51.73,11815.0,37.9713,37.9713,37.942,37.9493,11815.0
2017-05-24 13:10:00,51.73,51.76,51.73,51.75,9122.0,37.9493,37.9713,37.9493,37.964,9122.0
2017-05-24 13:15:00,51.75,51.79,51.75,51.77,14821.0,37.964,37.9933,37.964,37.9787,14821.0
2017-05-24 13:20:00,51.77,51.78,51.73,51.76,20469.0,37.9787,37.986,37.9493,37.9713,20469.0
2017-05-24 13:25:00,51.76,51.79,51.75,51.79,6307.0,37.9713,37.9933,37.964,37.9933,6307.0
2017-05-24 13:30:00,51.79,51.79,51.77,51.79,19160.0,37.9933,37.9933,37.9787,37.9933,19160.0
2017-05-24 13:35:00,51.78,51.81,51.78,51.79,19989.0,37.986,38.008,37.986,37.9933,19989.0
2017-05-24 13:40:00,51.8,51.8,51.76,51.77,52931.0,38.0007,38.0007,37.9713,37.9787,52931.0
2017-05-24 13:45:00,51.77,51.78,51.74,51.75,24338.0,37.9787,37.986,37.9567,37.964,24338.0
2017-05-24 13:50:00,51.75,51.76,51.73,51.73,62706.0,37.964,37.9713,37.9493,37.9493,62706.0
2017-05-24 13:55:00,51.73,51.75,51.72,51.73,46059.0,37.9493,37.964,37.942,37.9493,46059.0
2017-05-24 14:00:00,51.73,51.81,51.57,51.58,125155.0,37.9493,38.008,37.832,37.8393,125155.0
2017-05-24 14:05:00,51.58,51.68,51.55,51.64,55360.0,37.8393,37.9126,37.8173,37.8833,55360.0
2017-05-24 14:10:00,51.64,51.74,51.63,51.71,94448.0,37.8833,37.9567,37.876,37.9347,94448.0
2017-05-24 14:15:00,51.71,51.73,51.67,51.69,51332.0,37.9347,37.9493,37.9053,37.92,51332.0
2017-05-24 14:20:00,51.69,51.71,51.65,51.65,27409.0,37.92,37.9347,37.8906,37.8906,27409.0
2017-05-24 14:25:00,51.65,51.74,51.65,51.73,25996.0,37.8906,37.9567,37.8906,37.9493,25996.0
2017-05-24 14:30:00,51.73,51.73,51.68,51.71,26350.0,37.9493,37.9493,37.9126,37.9347,26350.0
2017-05-24 14:35:00,51.71,51.75,51.7,51.73,16555.0,37.9347,37.964,37.9273,37.9493,16555.0
2017-05-24 14:40:00,51.73,51.75,51.7,51.71,15836.0,37.9493,37.964,37.9273,37.9347,15836.0
2017-05-24 14:45:00,51.7,51.77,51.7,51.75,25710.0,37.9273,37.9787,37.9273,37.964,25710.0
2017-05-24 14:50:00,51.76,51.76,51.73,51.73,18949.0,37.9713,37.9713,37.9493,37.9493,18949.0
2017-05-24 14:55:00,51.73,51.73,51.7,51.72,27555.0,37.9493,37.9493,37.9273,37.942,27555.0
2017-05-24 15:00:00,51.72,51.74,51.68,51.69,26172.0,37.942,37.9567,37.9126,37.92,26172.0
2017-05-24 15:05:00,51.69,51.69,51.62,51.67,34534.0,37.92,37.92,37.8686,37.9053,34534.0
2017-05-24 15:10:00,51.67,51.71,51.66,51.7,30299.0,37.9053,37.9347,37.898,37.9273,30299.0
2017-05-24 15:15:00,51.7,51.74,51.68,51.7,46344.0,37.9273,37.9567,37.9126,37.9273,46344.0
2017-05-24 15:20:00,51.7,51.74,51.69,51.71,34218.0,37.9273,37.9567,37.92,37.9347,34218.0
2017-05-24 15:25:00,51.71,51.72,51.69,51.7,35238.0,37.9347,37.942,37.92,37.9273,35238.0
2017-05-24 15:30:00,51.71,51.74,51.7,51.72,53531.0,37.9347,37.9567,37.9273,37.942,53531.0
2017-05-24 15:35:00,51.72,51.76,51.71,51.73,48983.0,37.942,37.9713,37.9347,37.9493,48983.0
2017-05-24 15:40:00,51.74,51.81,51.73,51.8,75517.0,37.9567,38.008,37.9493,38.0007,75517.0
2017-05-24 15:45:00,51.8,51.81,51.77,51.81,71246.0,38.0007,38.008,37.9787,38.008,71246.0
2017-05-24 15:50:00,51.81,51.84,51.8,51.8,66389.0,38.008,38.03,38.0007,38.0007,66389.0
2017-05-24 15:55:00,51.8,51.82,51.78,51.78,187255.0,38.0007,38.0154,37.986,37.986,187255.0
2017-05-25 09:30:00,51.96,51.96,51.8,51.81,82194.0,38.1181,38.1181,38.0007,38.008,82194.0
2017-05-25 09:35:00,51.81,51.88,51.73,51.81,50133.0,38.008,38.0594,37.9493,38.008,50133.0
2017-05-25 09:40:00,51.82,51.89,51.8,51.88,29234.0,38.0154,38.0667,38.0007,38.0594,29234.0
2017-05-25 09:45:00,51.88,51.94,51.85,51.9,30912.0,38.0594,38.1034,38.0374,38.074,30912.0
2017-05-25 09:50:00,51.91,52.02,51.9,52.01,27139.0,38.0814,38.1621,38.074,38.1547,27139.0
2017-05-25 09:55:00,52.01,52.04,51.97,52.02,39671.0,38.1547,38.1767,38.1254,38.1621,39671.0
2017-05-25 10:00:00,52.01,52.01,51.95,52.01,20206.0,38.1547,38.1547,38.1107,38.1547,20206.0
2017-05-25 10:05:00,52.02,52.05,51.96,51.99,34183.0,38.1621,38.1841,38.1181,38.1401,34183.0
2017-05-25 10:10:00,52.0,52.07,51.99,52.03,26839.0,38.1474,38.1988,38.1401,38.1694,26839.0
2017-05-25 10:15:00,52.03,52.03,51.98,52.01,11348.0,38.1694,38.1694,38.1327,38.1547,11348.0
2017-05-25 10:20:00,52.02,52.04,52.0,52.02,17831.0,38.1621,38.1767,38.1474,38.1621,17831.0
2017-05-25 10:25:00,52.02,52.07,52.01,52.07,27592.0,38.1621,38.1988,38.1547,38.1988,27592.0
2017-05-25 10:30:00,52.06,52.13,52.06,52.12,38867.0,38.1914,38.2428,38.1914,38.2354,38867.0
2017-05-25 10:35:00,52.12,52.14,52.05,52.1,32779.0,38.2354,38.2501,38.1841,38.2208,32779.0
2017-05-25 10:40:00,52.1,52.11,52.06,52.07,17827.0,38.2208,38.2281,38.1914,38.1988,17827.0
2017-05-25 10:45:00,52.07,52.09,52.05,52.06,15120.0,38.1988,38.2134,38.1841,38.1914,15120.0
2017-05-25 10:50:00,52.06,52.1,52.04,52.04,102253.0,38.1914,38.2208,38.1767,38.1767,102253.0
2017-05-25 10:55:00,52.04,52.06,51.96,51.97,123322.0,38.1767,38.1914,38.1181,38.1254,123322.0
2017-05-25 11:00:00,51.97,52.0,51.92,51.93,18898.0,38.1254,38.1474,38.0887,38.096,18898.0
2017-05-25 11:05:00,51.93,52.04,51.92,52.04,46785.0,38.096,38.1767,38.0887,38.1767,46785.0
2017-05-25 11:10:00,52.04,52.05,51.96,51.97,19613.0,38.1767,38.1841,38.1181,38.1254,19613.0
2017-05-25 11:15:00,51.97,52.05,51.96,52.02,27462.0,38.1254,38.1841,38.1181,38.1621,27462.0
2017-05-25 11:20:00,52.03,52.05,51.98,52.0,37239.0,38.1694,38.1841,38.1327,38.1474,37239.0
2017-05-25 11:25:00,51.99,52.01,51.96,51.97,28180.0,38.1401,38.1547,38.1181,38.1254,28180.0
2017-05-25 11:30:00,51.97,52.0,51.93,51.93,19786.0,38.1254,38.1474,38.096,38.096,19786.0
2017-05-25 11:35:00,51.92,51.92,51.81,51.84,31583.0,38.0887,38.0887,38.008,38.03,31583.0
2017-05-25 11:40:00,51.83,51.83,51.78,51.81,29285.0,38.0227,38.0227,37.986,38.008,29285.0
2017-05-25 11:45:00,51.8,51.81,51.78,51.8,51763.0,38.0007,38.008,37.986,38.0007,51763.0
2017-05-25 11:50:00,51.8,51.82,51.78,51.79,24705.0,38.0007,38.0154,37.986,37.9933,24705.0
2017-05-25 11:55:00,51.79,51.79,51.76,51.78,24905.0,37.9933,37.9933,37.9713,37.986,24905.0
2017-05-25 12:00:00,51.78,51.81,51.77,51.81,24894.0,37.986,38.008,37.9787,38.008,24894.0
2017-05-25 12:05:00,51.82,51.86,51.82,51.85,27695.0,38.0154,38.0447,38.0154,38.0374,27695.0
2017-05-25 12:10:00,51.85,51.86,51.79,51.81,28672.0,38.0374,38.0447,37.9933,38.008,28672.0
2017-05-25 12:15:00,51.81,51.84,51.78,51.84,28149.0,38.008,38.03,37.986,38.03,28149.0
2017-05-25 12:20:00,51.83,51.9,51.83,51.87,41123.0,38.0227,38.074,38.0227,38.052,41123.0
2017-05-25 12:25:00,51.88,51.88,51.84,51.85,41589.0,38.0594,38.0594,38.03,38.0374,41589.0
2017-05-25 12:30:00,51.84,51.88,51.83,51.88,45486.0,38.03,38.0594,38.0227,38.0594,45486.0
2017-05-25 12:35:00,51.87,51.9,51.86,51.88,66792.0,38.052,38.074,38.0447,38.0594,66792.0
2017-05-25 12:40:00,51.89,51.95,51.88,51.93,20378.0,38.0667,38.1107,38.0594,38.096,20378.0
2017-05-25 12:45:00,51.93,51.95,51.9,51.92,16974.0,38.096,38.1107,38.074,38.0887,16974.0
2017-05-25 12:50:00,51.92,51.92,51.89,51.91,14569.0,38.0887,38.0887,38.0667,38.0814,14569.0
2017-05-25 12:55:00,51.91,51.91,51.87,51.91,12928.0,38.0814,38.0814,38.052,38.0814,12928.0
2017-05-25 13:00:00,51.91,51.92,51.89,51.9,21400.0,38.0814,38.0887,38.0667,38.074,21400.0
2017-05-25 13:05:00,51.89,51.9,51.84,51.85,16694.0,38.0667,38.074,38.03,38.0374,16694.0
2017-05-25 13:10:00,51.85,51.86,51.83,51.83,19314.0,38.0374,38.0447,38.0227,38.0227,19314.0
2017-05-25 13:15:00,51.84,51.86,51.83,51.84,17835.0,38.03,38.0447,38.0227,38.03,17835.0
2017-05-25 13:20:00,51.85,51.89,51.84,51.87,17024.0,38.0374,38.0667,38.03,38.052,17024.0
2017-05-25 13:25:00,51.88,51.89,51.86,51.87,19402.0,38.0594,38.0667,38.0447,38.052,19402.0
2017-05-25 13:30:00,51.86,51.86,51.81,51.82,17106.0,38.0447,38.0447,38.008,38.0154,17106.0
2017-05-25 13:35:00,51.83,51.85,51.82,51.84,9707.0,38.0227,38.0374,38.0154,38.03,9707.0
2017-05-25 13:40:00,51.84,51.87,51.84,51.86,17646.0,38.03,38.052,38.03,38.0447,17646.0
2017-05-25 13:45:00,51.86,51.86,51.82,51.83,16628.0,38.0447,38.0447,38.0154,38.0227,16628.0
2017-05-25 13:50:00,51.83,51.88,51.83,51.87,22900.0,38.0227,38.0594,38.0227,38.052,22900.0
2017-05-25 13:55:00,51.86,51.9,51.86,51.9,17233.0,38.0447,38.074,38.0447,38.074,17233.0
2017-05-25 14:00:00,51.9,51.9,51.87,51.87,14188.0,38.074,38.074,38.052,38.052,14188.0
2017-05-25 14:05:00,51.87,51.88,51.85,51.88,20902.0,38.052,38.0594,38.0374,38.0594,20902.0
2017-05-25 14:10:00,51.88,51.9,51.87,51.88,25808.0,38.0594,38.074,38.052,38.0594,25808.0
2017-05-25 14:15:00,51.88,51.89,51.84,51.86,87317.0,38.0594,38.0667,38.03,38.0447,87317.0
2017-05-25 14:20:00,51.86,51.93,51.85,51.92,29752.0,38.0447,38.096,38.0374,38.0887,29752.0
2017-05-25 14:25:00,51.92,51.93,51.88,51.88,26578.0,38.0887,38.096,38.0594,38.0594,26578.0
2017-05-25 14:30:00,51.88,51.88,51.85,51.86,25735.0,38.0594,38.0594,38.0374,38.0447,25735.0
2017-05-25 14:35:00,51.86,51.88,51.85,51.88,50266.0,38.0447,38.0594,38.0374,38.0594,50266.0
2017-05-25 14:40:00,51.88,51.88,51.85,51.86,20787.0,38.0594,38.0594,38.0374,38.0447,20787.0
2017-05-25 14:45:00,51.85,51.9,51.85,51.87,41503.0,38.0374,38.074,38.0374,38.052,41503.0
2017-05-25 14:50:00,51.88,51.89,51.84,51.85,21429.0,38.0594,38.0667,38.03,38.0374,21429.0
2017-05-25 14:55:00,51.86,51.87,51.84,51.85,28156.0,38.0447,38.052,38.03,38.0374,28156.0
2017-05-25 15:00:00,51.85,51.87,51.84,51.85,26552.0,38.0374,38.052,38.03,38.0374,26552.0
2017-05-25 15:05:00,51.85,51.86,51.82,51.84,27334.0,38.0374,38.0447,38.0154,38.03,27334.0
2017-05-25 15:10:00,51.85,51.85,51.82,51.84,68016.0,38.0374,38.0374,38.0154,38.03,68016.0
2017-05-25 15:15:00,51.83,51.84,51.81,51.81,36353.0,38.0227,38.03,38.008,38.008,36353.0
2017-05-25 15:20:00,51.81,51.81,51.77,51.8,35213.0,38.008,38.008,37.9787,38.0007,35213.0
2017-05-25 15:25:00,51.8,51.8,51.78,51.78,24818.0,38.0007,38.0007,37.986,37.986,24818.0
2017-05-25 15:30:00,51.78,51.84,51.78,51.82,57762.0,37.986,38.03,37.986,38.0154,57762.0
2017-05-25 15:35:00,51.82,51.85,51.8,51.85,42954.0,38.0154,38.0374,38.0007,38.0374,42954.0
2017-05-25 15:40:00,51.85,51.86,51.83,51.85,56299.0,38.0374,38.0447,38.0227,38.0374,56299.0
2017-05-25 15:45:00,51.85,51.89,51.83,51.83,164537.0,38.0374,38.0667,38.0227,38.0227,164537.0
2017-05-25 15:50:00,51.83,51.83,51.74,51.76,174543.0,38.0227,38.0227,37.9567,37.9713,174543.0
2017-05-25 15:55:00,51.76,51.79,51.74,51.76,358889.0,37.9713,37.9933,37.9567,37.9713,358889.0
2017-05-26 09:30:00,51.61,51.72,51.55,51.63,99865.0,37.8613,37.942,37.8173,37.876,99865.0
2017-05-26 09:35:00,51.64,51.68,51.59,51.64,29646.0,37.8833,37.9126,37.8466,37.8833,29646.0
2017-05-26 09:40:00,51.64,51.71,51.61,51.69,36788.0,37.8833,37.9347,37.8613,37.92,36788.0
2017-05-26 09:45:00,51.68,51.72,51.68,51.71,82444.0,37.9126,37.942,37.9126,37.9347,82444.0
2017-05-26 09:50:00,51.72,51.81,51.71,51.78,30851.0,37.942,38.008,37.9347,37.986,30851.0
2017-05-26 09:55:00,51.78,51.81,51.73,51.8,40621.0,37.986,38.008,37.9493,38.0007,40621.0
2017-05-26 10:00:00,51.8,51.8,51.73,51.76,38982.0,38.0007,38.0007,37.9493,37.9713,38982.0
2017-05-26 10:05:00,51.75,51.75,51.66,51.67,45076.0,37.964,37.964,37.898,37.9053,45076.0
2017-05-26 10:10:00,51.67,51.71,51.65,51.71,24622.0,37.9053,37.9347,37.8906,37.9347,24622.0
2017-05-26 10:15:00,51.7,51.7,51.65,51.66,44474.0,37.9273,37.9273,37.8906,37.898,44474.0
2017-05-26 10:20:00,51.66,51.69,51.64,51.68,18609.0,37.898,37.92,37.8833,37.9126,18609.0
2017-05-26 10:25:00,51.68,51.68,51.63,51.67,31753.0,37.9126,37.9126,37.876,37.9053,31753.0
2017-05-26 10:30:00,51.66,51.73,51.66,51.73,31105.0,37.898,37.9493,37.898,37.9493,31105.0
2017-05-26 10:35:00,51.73,51.75,51.69,51.75,35641.0,37.9493,37.964,37.92,37.964,35641.0
2017-05-26 10:40:00,51.75,51.77,51.71,51.72,47045.0,37.964,37.9787,37.9347,37.942,47045.0
2017-05-26 10:45:00,51.72,51.74,51.66,51.66,29100.0,37.942,37.9567,37.898,37.898,29100.0
2017-05-26 10:50:00,51.67,51.67,51.62,51.62,29961.0,37.9053,37.9053,37.8686,37.8686,29961.0
2017-05-26 10:55:00,51.62,51.63,51.58,51.58,29571.0,37.8686,37.876,37.8393,37.8393,29571.0
2017-05-26 11:00:00,51.57,51.62,51.57,51.62,37463.0,37.832,37.8686,37.832,37.8686,37463.0
2017-05-26 11:05:00,51.62,51.67,51.62,51.67,41778.0,37.8686,37.9053,37.8686,37.9053,41778.0
2017-05-26 11:10:00,51.67,51.67,51.62,51.62,164735.0,37.9053,37.9053,37.8686,37.8686,164735.0
2017-05-26 11:15:00,51.63,51.64,51.6,51.6,31310.0,37.876,37.8833,37.854,37.854,31310.0
2017-05-26 11:20:00,51.6,51.62,51.59,51.61,32784.0,37.854,37.8686,37.8466,37.8613,32784.0
2017-05-26 11:25:00,51.6,51.66,51.59,51.64,52476.0,37.854,37.898,37.8466,37.8833,52476.0
2017-05-26 11:30:00,51.64,51.67,51.61,51.62,53934.0,37.8833,37.9053,37.8613,37.8686,53934.0
2017-05-26 11:35:00,51.61,51.62,51.55,51.56,37058.0,37.8613,37.8686,37.8173,37.8246,37058.0
2017-05-26 11:40:00,51.56,51.58,51.55,51.56,25488.0,37.8246,37.8393,37.8173,37.8246,25488.0
2017-05-26 11:45:00,51.57,51.62,51.57,51.62,38130.0,37.832,37.8686,37.832,37.8686,38130.0
2017-05-26 11:50:00,51.62,51.62,51.53,51.53,37782.0,37.8686,37.8686,37.8026,37.8026,37782.0
2017-05-26 11:55:00,51.53,51.55,51.5,51.51,14272.0,37.8026,37.8173,37.7806,37.7879,14272.0
2017-05-26 12:00:00,51.51,51.53,51.5,51.52,97403.0,37.7879,37.8026,37.7806,37.7953,97403.0
2017-05-26 12:05:00,51.53,51.57,51.51,51.57,51073.0,37.8026,37.832,37.7879,37.832,51073.0
2017-05-26 12:10:00,51.57,51.62,51.56,51.61,34641.0,37.832,37.8686,37.8246,37.8613,34641.0
2017-05-26 12:15:00,51.61,51.63,51.59,51.63,24201.0,37.8613,37.876,37.8466,37.876,24201.0
2017-05-26 12:20:00,51.63,51.63,51.62,51.63,7480.0,37.876,37.876,37.8686,37.876,7480.0
2017-05-26 12:25:00,51.63,51.68,51.61,51.66,50567.0,37.876,37.9126,37.8613,37.898,50567.0
2017-05-26 12:30:00,51.66,51.66,51.63,51.65,22071.0,37.898,37.898,37.876,37.8906,22071.0
2017-05-26 12:35:00,51.64,51.67,51.63,51.65,48354.0,37.8833,37.9053,37.876,37.8906,48354.0
2017-05-26 12:40:00,51.65,51.67,51.63,51.67,34987.0,37.8906,37.9053,37.876,37.9053,34987.0
2017-05-26 12:45:00,51.67,51.69,51.66,51.67,116345.0,37.9053,37.92,37.898,37.9053,116345.0
2017-05-26 12:50:00,51.68,51.68,51.65,51.66,22297.0,37.9126,37.9126,37.8906,37.898,22297.0
2017-05-26 12:55:00,51.66,51.67,51.61,51.62,69493.0,37.898,37.9053,37.8613,37.8686,69493.0
2017-05-26 13:00:00,51.62,51.62,51.59,51.62,31547.0,37.8686,37.8686,37.8466,37.8686,31547.0
2017-05-26 13:05:00,51.62,51.67,51.61,51.66,81216.0,37.8686,37.9053,37.8613,37.898,81216.0
2017-05-26 13:10:00,51.66,51.67,51.63,51.65,30441.0,37.898,37.9053,37.876,37.8906,30441.0
2017-05-26 13:15:00,51.65,51.66,51.6,51.62,37277.0,37.8906,37.898,37.854,37.8686,37277.0
2017-05-26 13:20:00,51.62,51.62,51.6,51.61,63654.0,37.8686,37.8686,37.854,37.8613,63654.0
2017-05-26 13:25:00,51.61,51.61,51.58,51.61,37543.0,37.8613,37.8613,37.8393,37.8613,37543.0
2017-05-26 13:30:00,51.6,51.63,51.6,51.63,15621.0,37.854,37.876,37.854,37.876,15621.0
2017-05-26 13:35:00,51.63,51.63,51.59,51.59,17996.0,37.876,37.876,37.8466,37.8466,17996.0
2017-05-26 13:40:00,51.6,51.61,51.57,51.61,28159.0,37.854,37.8613,37.832,37.8613,28159.0
2017-05-26 13:45:00,51.61,51.61,51.57,51.58,38676.0,37.8613,37.8613,37.832,37.8393,38676.0
2017-05-26 13:50:00,51.59,51.59,51.53,51.55,77818.0,37.8466,37.8466,37.8026,37.8173,77818.0
2017-05-26 13:55:00,51.55,51.56,51.55,51.55,8850.0,37.8173,37.8246,37.8173,37.8173,8850.0
2017-05-26 14:00:00,51.55,51.56,51.54,51.55,40920.0,37.8173,37.8246,37.8099,37.8173,40920.0
2017-05-26 14:05:00,51.55,51.6,51.55,51.6,29600.0,37.8173,37.854,37.8173,37.854,29600.0
2017-05-26 14:10:00,51.6,51.61,51.59,51.6,64374.0,37.854,37.8613,37.8466,37.854,64374.0
2017-05-26 14:15:00,51.6,51.61,51.58,51.59,66769.0,37.854,37.8613,37.8393,37.8466,66769.0
2017-05-26 14:20:00,51.58,51.6,51.58,51.58,58467.0,37.8393,37.854,37.8393,37.8393,58467.0
2017-05-26 14:25:00,51.58,51.59,51.56,51.56,23124.0,37.8393,37.8466,37.8246,37.8246,23124.0
2017-05-26 14:30:00,51.56,51.56,51.53,51.53,27005.0,37.8246,37.8246,37.8026,37.8026,27005.0
2017-05-26 14:35:00,51.53,51.55,51.52,51.53,40175.0,37.8026,37.8173,37.7953,37.8026,40175.0
2017-05-26 14:40:00,51.52,51.52,51.5,51.52,29342.0,37.7953,37.7953,37.7806,37.7953,29342.0
2017-05-26 14:45:00,51.52,51.52,51.51,51.52,8892.0,37.7953,37.7953,37.7879,37.7953,8892.0
2017-05-26 14:50:00,51.52,51.52,51.45,51.45,54242.0,37.7953,37.7953,37.7439,37.7439,54242.0
2017-05-26 14:55:00,51.46,51.5,51.45,51.48,48869.0,37.7513,37.7806,37.7439,37.7659,48869.0
2017-05-26 15:00:00,51.49,51.55,51.48,51.52,49709.0,37.7733,37.8173,37.7659,37.7953,49709.0
2017-05-26 15:05:00,51.52,51.52,51.46,51.48,41413.0,37.7953,37.7953,37.7513,37.7659,41413.0
2017-05-26 15:10:00,51.48,51.5,51.47,51.48,25229.0,37.7659,37.7806,37.7586,37.7659,25229.0
2017-05-26 15:15:00,51.48,51.49,51.47,51.48,20637.0,37.7659,37.7733,37.7586,37.7659,20637.0
2017-05-26 15:20:00,51.48,51.49,51.47,51.47,24666.0,37.7659,37.7733,37.7586,37.7586,24666.0
2017-05-26 15:25:00,51.48,51.48,51.45,51.47,43998.0,37.7659,37.7659,37.7439,37.7586,43998.0
2017-05-26 15:30:00,51.46,51.48,51.46,51.48,63697.0,37.7513,37.7659,37.7513,37.7659,63697.0
2017-05-26 15:35:00,51.48,51.48,51.44,51.44,73320.0,37.7659,37.7659,37.7366,37.7366,73320.0
2017-05-26 15:40:00,51.45,51.46,51.41,51.45,89744.0,37.7439,37.7513,37.7146,37.7439,89744.0
2017-05-26 15:45:00,51.44,51.47,51.42,51.42,119432.0,37.7366,37.7586,37.7219,37.7219,119432.0
2017-05-26 15:50:00,51.43,51.44,51.42,51.43,130453.0,37.7292,37.7366,37.7219,37.7292,130453.0
2017-05-26 15:55:00,51.43,51.45,51.38,51.41,505335.0,37.7292,37.7439,37.6926,37.7146,505335.0
2017-05-30 09:30:00,51.21,51.22,51.02,51.03,225497.0,37.5679,37.5752,37.4285,37.4358,225497.0
2017-05-30 09:35:00,51.03,51.13,51.0,51.01,115259.0,37.4358,37.5092,37.4138,37.4211,115259.0
2017-05-30 09:40:00,51.01,51.09,50.98,51.08,85890.0,37.4211,37.4798,37.3991,37.4725,85890.0
2017-05-30 09:45:00,51.07,51.14,51.06,51.14,103637.0,37.4652,37.5165,37.4578,37.5165,103637.0
2017-05-30 09:50:00,51.14,51.16,51.07,51.07,81859.0,37.5165,37.5312,37.4652,37.4652,81859.0
2017-05-30 09:55:00,51.07,51.08,51.02,51.05,55438.0,37.4652,37.4725,37.4285,37.4505,55438.0
2017-05-30 10:00:00,51.05,51.07,50.98,51.0,58878.0,37.4505,37.4652,37.3991,37.4138,58878.0
2017-05-30 10:05:00,51.01,51.06,50.97,50.99,40217.0,37.4211,37.4578,37.3918,37.4065,40217.0
2017-05-30 10:10:00,50.99,50.99,50.92,50.92,56370.0,37.4065,37.4065,37.3551,37.3551,56370.0
2017-05-30 10:15:00,50.92,50.98,50.89,50.92,64248.0,37.3551,37.3991,37.3331,37.3551,64248.0
2017-05-30 10:20:00,50.92,50.94,50.84,50.84,40444.0,37.3551,37.3698,37.2964,37.2964,40444.0
2017-05-30 10:25:00,50.85,50.85,50.8,50.82,66255.0,37.3038,37.3038,37.2671,37.2817,66255.0
2017-05-30 10:30:00,50.82,50.89,50.81,50.88,81473.0,37.2817,37.3331,37.2744,37.3258,81473.0
2017-05-30 10:35:00,50.88,50.95,50.87,50.89,82049.0,37.3258,37.3771,37.3184,37.3331,82049.0
2017-05-30 10:40:00,50.89,50.94,50.88,50.92,47753.0,37.3331,37.3698,37.3258,37.3551,47753.0
2017-05-30 10:45:00,50.91,50.92,50.87,50.88,48023.0,37.3478,37.3551,37.3184,37.3258,48023.0
2017-05-30 10:50:00,50.89,50.91,50.86,50.88,113613.0,37.3331,37.3478,37.3111,37.3258,113613.0
2017-05-30 10:55:00,50.89,50.91,50.88,50.89,33563.0,37.3331,37.3478,37.3258,37.3331,33563.0
2017-05-30 11:00:00,50.9,51.02,50.89,51.02,121136.0,37.3404,37.4285,37.3331,37.4285,121136.0
2017-05-30 11:05:00,51.02,51.08,51.01,51.03,78911.0,37.4285,37.4725,37.4211,37.4358,78911.0
2017-05-30 11:10:00,51.04,51.04,50.95,50.96,60266.0,37.4431,37.4431,37.3771,37.3845,60266.0
2017-05-30 11:15:00,50.96,51.06,50.95,51.05,174561.0,37.3845,37.4578,37.3771,37.4505,174561.0
2017-05-30 11:20:00,51.05,51.06,51.02,51.03,42573.0,37.4505,37.4578,37.4285,37.4358,42573.0
2017-05-30 11:25:00,51.03,51.07,50.97,50.98,52440.0,37.4358,37.4652,37.3918,37.3991,52440.0
2017-05-30 11:30:00,50.98,51.03,50.98,51.02,61144.0,37.3991,37.4358,37.3991,37.4285,61144.0
2017-05-30 11:35:00,51.02,51.08,51.01,51.04,71671.0,37.4285,37.4725,37.4211,37.4431,71671.0
2017-05-30 11:40:00,51.04,51.05,50.97,50.98,41824.0,37.4431,37.4505,37.3918,37.3991,41824.0
2017-05-30 11:45:00,50.99,51.07,50.98,51.06,68198.0,37.4065,37.4652,37.3991,37.4578,68198.0
2017-05-30 11:50:00,51.07,51.1,51.06,51.08,50623.0,37.4652,37.4872,37.4578,37.4725,50623.0
2017-05-30 11:55:00,51.08,51.09,51.05,51.07,45394.0,37.4725,37.4798,37.4505,37.4652,45394.0
2017-05-30 12:00:00,51.07,51.11,51.07,51.11,50756.0,37.4652,37.4945,37.4652,37.4945,50756.0
2017-05-30 12:05:00,51.11,51.11,51.03,51.05,32710.0,37.4945,37.4945,37.4358,37.4505,32710.0
2017-05-30 12:10:00,51.06,51.07,51.02,51.04,30432.0,37.4578,37.4652,37.4285,37.4431,30432.0
2017-05-30 12:15:00,51.04,51.09,51.03,51.07,32482.0,37.4431,37.4798,37.4358,37.4652,32482.0
2017-05-30 12:20:00,51.07,51.1,51.04,51.09,54489.0,37.4652,37.4872,37.4431,37.4798,54489.0
2017-05-30 12:25:00,51.09,51.11,51.07,51.1,68736.0,37.4798,37.4945,37.4652,37.4872,68736.0
2017-05-30 12:30:00,51.1,51.14,51.1,51.12,24716.0,37.4872,37.5165,37.4872,37.5018,24716.0
2017-05-30 12:35:00,51.12,51.16,51.11,51.15,35680.0,37.5018,37.5312,37.4945,37.5238,35680.0
2017-05-30 12:40:00,51.15,51.18,51.14,51.15,36508.0,37.5238,37.5458,37.5165,37.5238,36508.0
2017-05-30 12:45:00,51.15,51.17,51.14,51.16,24763.0,37.5238,37.5385,37.5165,37.5312,24763.0
2017-05-30 12:50:00,51.16,51.18,51.13,51.14,42702.0,37.5312,37.5458,37.5092,37.5165,42702.0
2017-05-30 12:55:00,51.13,51.14,51.12,51.14,16975.0,37.5092,37.5165,37.5018,37.5165,16975.0
2017-05-30 13:00:00,51.14,51.15,51.13,51.14,29892.0,37.5165,37.5238,37.5092,37.5165,29892.0
2017-05-30 13:05:00,51.14,51.17,51.13,51.16,26347.0,37.5165,37.5385,37.5092,37.5312,26347.0
2017-05-30 13:10:00,51.16,51.18,51.15,51.17,25006.0,37.5312,37.5458,37.5238,37.5385,25006.0
2017-05-30 13:15:00,51.18,51.18,51.15,51.16,20884.0,37.5458,37.5458,37.5238,37.5312,20884.0
2017-05-30 13:20:00,51.15,51.16,51.13,51.13,46745.0,37.5238,37.5312,37.5092,37.5092,46745.0
2017-05-30 13:25:00,51.13,51.18,51.13,51.17,56143.0,37.5092,37.5458,37.5092,37.5385,56143.0
2017-05-30 13:30:00,51.17,51.2,51.16,51.2,33083.0,37.5385,37.5605,37.5312,37.5605,33083.0
2017-05-30 13:35:00,51.2,51.22,51.19,51.22,16445.0,37.5605,37.5752,37.5532,37.5752,16445.0
2017-05-30 13:40:00,51.21,51.24,51.21,51.22,23529.0,37.5679,37.5899,37.5679,37.5752,23529.0
2017-05-30 13:45:00,51.22,51.22,51.19,51.19,36385.0,37.5752,37.5752,37.5532,37.5532,36385.0
2017-05-30 13:50:00,51.19,51.19,51.16,51.16,44450.0,37.5532,37.5532,37.5312,37.5312,44450.0
2017-05-30 13:55:00,51.15,51.15,51.11,51.11,42041.0,37.5238,37.5238,37.4945,37.4945,42041.0
2017-05-30 14:00:00,51.11,51.13,51.1,51.11,30158.0,37.4945,37.5092,37.4872,37.4945,30158.0
2017-05-30 14:05:00,51.11,51.13,51.1,51.12,23182.0,37.4945,37.5092,37.4872,37.5018,23182.0
2017-05-30 14:10:00,51.12,51.12,51.04,51.05,73679.0,37.5018,37.5018,37.4431,37.4505,73679.0
2017-05-30 14:15:00,51.04,51.05,51.0,51.02,47662.0,37.4431,37.4505,37.4138,37.4285,47662.0
2017-05-30 14:20:00,51.02,51.05,50.99,51.05,162171.0,37.4285,37.4505,37.4065,37.4505,162171.0
2017-05-30 14:25:00,51.04,51.06,51.03,51.05,26187.0,37.4431,37.4578,37.4358,37.4505,26187.0
2017-05-30 14:30:00,51.05,51.05,51.02,51.03,36506.0,37.4505,37.4505,37.4285,37.4358,36506.0
2017-05-30 14:35:00,51.03,51.03,51.01,51.03,46764.0,37.4358,37.4358,37.4211,37.4358,46764.0
2017-05-30 14:40:00,51.03,51.03,51.02,51.02,14149.0,37.4358,37.4358,37.4285,37.4285,14149.0
2017-05-30 14:45:00,51.02,51.05,50.99,51.04,53223.0,37.4285,37.4505,37.4065,37.4431,53223.0
2017-05-30 14:50:00,51.04,51.07,51.03,51.05,47830.0,37.4431,37.4652,37.4358,37.4505,47830.0
2017-05-30 14:55:00,51.05,51.08,51.03,51.07,49989.0,37.4505,37.4725,37.4358,37.4652,49989.0
2017-05-30 15:00:00,51.06,51.15,51.06,51.13,63124.0,37.4578,37.5238,37.4578,37.5092,63124.0
2017-05-30 15:05:00,51.13,51.14,51.07,51.07,35782.0,37.5092,37.5165,37.4652,37.4652,35782.0
2017-05-30 15:10:00,51.08,51.1,51.07,51.09,40165.0,37.4725,37.4872,37.4652,37.4798,40165.0
2017-05-30 15:15:00,51.08,51.1,51.06,51.09,59451.0,37.4725,37.4872,37.4578,37.4798,59451.0
2017-05-30 15:20:00,51.09,51.1,51.08,51.1,58174.0,37.4798,37.4872,37.4725,37.4872,58174.0
2017-05-30 15:25:00,51.1,51.1,51.09,51.09,28359.0,37.4872,37.4872,37.4798,37.4798,28359.0
2017-05-30 15:30:00,51.09,51.1,51.07,51.07,40150.0,37.4798,37.4872,37.4652,37.4652,40150.0
2017-05-30 15:35:00,51.07,51.1,51.05,51.05,88893.0,37.4652,37.4872,37.4505,37.4505,88893.0
2017-05-30 15:40:00,51.05,51.1,51.05,51.08,84855.0,37.4505,37.4872,37.4505,37.4725,84855.0
2017-05-30 15:45:00,51.07,51.1,51.06,51.08,115999.0,37.4652,37.4872,37.4578,37.4725,115999.0
2017-05-30 15:50:00,51.09,51.1,51.06,51.06,167162.0,37.4798,37.4872,37.4578,37.4578,167162.0
2017-05-30 15:55:00,51.06,51.11,51.06,51.09,316109.0,37.4578,37.4945,37.4578,37.4798,316109.0
2017-05-31 09:30:00,51.21,51.25,50.99,50.99,70859.0,37.5679,37.5972,37.4065,37.4065,70859.0
2017-05-31 09:35:00,51.0,51.01,50.87,50.93,116158.0,37.4138,37.4211,37.3184,37.3624,116158.0
2017-05-31 09:40:00,50.92,51.0,50.74,50.78,85371.0,37.3551,37.4138,37.2231,37.2524,85371.0
2017-05-31 09:45:00,50.78,50.86,50.68,50.7,111877.0,37.2524,37.3111,37.179,37.1937,111877.0
2017-05-31 09:50:00,50.7,50.79,50.68,50.7,96870.0,37.1937,37.2597,37.179,37.1937,96870.0
2017-05-31 09:55:00,50.7,50.74,50.62,50.68,137984.0,37.1937,37.2231,37.135,37.179,137984.0
2017-05-31 10:00:00,50.69,50.7,50.53,50.55,124372.0,37.1864,37.1937,37.069,37.0837,124372.0
2017-05-31 10:05:00,50.55,50.56,50.47,50.52,91574.0,37.0837,37.091,37.025,37.0617,91574.0
2017-05-31 10:10:00,50.52,50.55,50.43,50.54,76353.0,37.0617,37.0837,36.9956,37.0763,76353.0
2017-05-31 10:15:00,50.54,50.57,50.47,50.51,65732.0,37.0763,37.0983,37.025,37.0543,65732.0
2017-05-31 10:20:00,50.51,50.56,50.44,50.48,46832.0,37.0543,37.091,37.003,37.0323,46832.0
2017-05-31 10:25:00,50.47,50.55,50.46,50.54,74221.0,37.025,37.0837,37.0177,37.0763,74221.0
2017-05-31 10:30:00,50.55,50.63,50.5,50.6,67156.0,37.0837,37.1424,37.047,37.1204,67156.0
2017-05-31 10:35:00,50.61,50.67,50.57,50.61,53903.0,37.1277,37.1717,37.0983,37.1277,53903.0
2017-05-31 10:40:00,50.62,50.69,50.59,50.66,157710.0,37.135,37.1864,37.113,37.1644,157710.0
2017-05-31 10:45:00,50.66,50.75,50.61,50.71,41664.0,37.1644,37.2304,37.1277,37.2011,41664.0
2017-05-31 10:50:00,50.72,50.8,50.69,50.79,62959.0,37.2084,37.2671,37.1864,37.2597,62959.0
2017-05-31 10:55:00,50.79,50.82,50.75,50.81,91500.0,37.2597,37.2817,37.2304,37.2744,91500.0
2017-05-31 11:00:00,50.81,50.83,50.73,50.76,60924.0,37.2744,37.2891,37.2157,37.2377,60924.0
2017-05-31 11:05:00,50.75,50.78,50.71,50.74,37441.0,37.2304,37.2524,37.2011,37.2231,37441.0
2017-05-31 11:10:00,50.74,50.74,50.64,50.65,49913.0,37.2231,37.2231,37.1497,37.157,49913.0
2017-05-31 11:15:00,50.65,50.7,50.62,50.69,44188.0,37.157,37.1937,37.135,37.1864,44188.0
2017-05-31 11:20:00,50.69,50.8,50.69,50.78,45404.0,37.1864,37.2671,37.1864,37.2524,45404.0
2017-05-31 11:25:00,50.78,50.79,50.63,50.65,78428.0,37.2524,37.2597,37.1424,37.157,78428.0
2017-05-31 11:30:00,50.65,50.69,50.58,50.6,97151.0,37.157,37.1864,37.1057,37.1204,97151.0
2017-05-31 11:35:00,50.6,50.67,50.58,50.61,47649.0,37.1204,37.1717,37.1057,37.1277,47649.0
2017-05-31 11:40:00,50.62,50.67,50.6,50.63,130137.0,37.135,37.1717,37.1204,37.1424,130137.0
2017-05-31 11:45:00,50.63,50.68,50.59,50.67,55379.0,37.1424,37.179,37.113,37.1717,55379.0
2017-05-31 11:50:00,50.66,50.68,50.64,50.68,33654.0,37.1644,37.179,37.1497,37.179,33654.0
2017-05-31 11:55:00,50.69,50.69,50.63,50.67,37159.0,37.1864,37.1864,37.1424,37.1717,37159.0
2017-05-31 12:00:00,50.67,50.74,50.67,50.71,65192.0,37.1717,37.2231,37.1717,37.2011,65192.0
2017-05-31 12:05:00,50.71,50.76,50.71,50.73,39796.0,37.2011,37.2377,37.2011,37.2157,39796.0
2017-05-31 12:10:00,50.74,50.75,50.68,50.7,45614.0,37.2231,37.2304,37.179,37.1937,45614.0
2017-05-31 12:15:00,50.71,50.73,50.68,50.71,35909.0,37.2011,37.2157,37.179,37.2011,35909.0
2017-05-31 12:20:00,50.71,50.71,50.67,50.7,97791.0,37.2011,37.2011,37.1717,37.1937,97791.0
2017-05-31 12:25:00,50.71,50.71,50.63,50.65,49186.0,37.2011,37.2011,37.1424,37.157,49186.0
2017-05-31 12:30:00,50.64,50.65,50.59,50.63,54109.0,37.1497,37.157,37.113,37.1424,54109.0
2017-05-31 12:35:00,50.63,50.68,50.62,50.67,27294.0,37.1424,37.179,37.135,37.1717,27294.0
2017-05-31 12:40:00,50.68,50.68,50.61,50.63,30334.0,37.179,37.179,37.1277,37.1424,30334.0
2017-05-31 12:45:00,50.63,50.64,50.58,50.59,91488.0,37.1424,37.1497,37.1057,37.113,91488.0
2017-05-31 12:50:00,50.59,50.66,50.58,50.64,39172.0,37.113,37.1644,37.1057,37.1497,39172.0
2017-05-31 12:55:00,50.64,50.64,50.6,50.61,65737.0,37.1497,37.1497,37.1204,37.1277,65737.0
2017-05-31 13:00:00,50.61,50.62,50.59,50.61,52102.0,37.1277,37.135,37.113,37.1277,52102.0
2017-05-31 13:05:00,50.6,50.63,50.57,50.6,50781.0,37.1204,37.1424,37.0983,37.1204,50781.0
2017-05-31 13:10:00,50.6,50.66,50.59,50.65,49642.0,37.1204,37.1644,37.113,37.157,49642.0
2017-05-31 13:15:00,50.65,50.7,50.62,50.66,49398.0,37.157,37.1937,37.135,37.1644,49398.0
2017-05-31 13:20:00,50.66,50.68,50.6,50.62,20153.0,37.1644,37.179,37.1204,37.135,20153.0
2017-05-31 13:25:00,50.62,50.68,50.62,50.67,21076.0,37.135,37.179,37.135,37.1717,21076.0
2017-05-31 13:30:00,50.67,50.73,50.66,50.73,42641.0,37.1717,37.2157,37.1644,37.2157,42641.0
2017-05-31 13:35:00,50.73,50.73,50.69,50.72,21673.0,37.2157,37.2157,37.1864,37.2084,21673.0
2017-05-31 13:40:00,50.72,50.72,50.67,50.69,31639.0,37.2084,37.2084,37.1717,37.1864,31639.0
2017-05-31 13:45:00,50.68,50.7,50.62,50.66,38761.0,37.179,37.1937,37.135,37.1644,38761.0
2017-05-31 13:50:00,50.65,50.73,50.64,50.68,37721.0,37.157,37.2157,37.1497,37.179,37721.0
2017-05-31 13:55:00,50.68,50.68,50.65,50.67,19901.0,37.179,37.179,37.157,37.1717,19901.0
2017-05-31 14:00:00,50.66,50.68,50.61,50.64,37285.0,37.1644,37.179,37.1277,37.1497,37285.0
2017-05-31 14:05:00,50.63,50.66,50.61,50.64,35322.0,37.1424,37.1644,37.1277,37.1497,35322.0
2017-05-31 14:10:00,50.64,50.65,50.6,50.64,50102.0,37.1497,37.157,37.1204,37.1497,50102.0
2017-05-31 14:15:00,50.64,50.71,50.63,50.69,28085.0,37.1497,37.2011,37.1424,37.1864,28085.0
2017-05-31 14:20:00,50.69,50.72,50.68,50.7,28136.0,37.1864,37.2084,37.179,37.1937,28136.0
2017-05-31 14:25:00,50.69,50.73,50.68,50.71,19331.0,37.1864,37.2157,37.179,37.2011,19331.0
2017-05-31 14:30:00,50.73,50.77,50.71,50.75,43357.0,37.2157,37.2451,37.2011,37.2304,43357.0
2017-05-31 14:35:00,50.75,50.77,50.73,50.74,40257.0,37.2304,37.2451,37.2157,37.2231,40257.0
2017-05-31 14:40:00,50.74,50.77,50.73,50.75,69362.0,37.2231,37.2451,37.2157,37.2304,69362.0
2017-05-31 14:45:00,50.75,50.75,50.71,50.72,53263.0,37.2304,37.2304,37.2011,37.2084,53263.0
2017-05-31 14:50:00,50.72,50.72,50.66,50.68,36582.0,37.2084,37.2084,37.1644,37.179,36582.0
2017-05-31 14:55:00,50.68,50.69,50.61,50.62,28456.0,37.179,37.1864,37.1277,37.135,28456.0
2017-05-31 15:00:00,50.63,50.71,50.62,50.67,37837.0,37.1424,37.2011,37.135,37.1717,37837.0
2017-05-31 15:05:00,50.67,50.68,50.63,50.64,37577.0,37.1717,37.179,37.1424,37.1497,37577.0
2017-05-31 15:10:00,50.64,50.66,50.62,50.64,70278.0,37.1497,37.1644,37.135,37.1497,70278.0
2017-05-31 15:15:00,50.65,50.73,50.63,50.72,33039.0,37.157,37.2157,37.1424,37.2084,33039.0
2017-05-31 15:20:00,50.72,50.77,50.71,50.76,45991.0,37.2084,37.2451,37.2011,37.2377,45991.0
2017-05-31 15:25:00,50.76,50.79,50.74,50.76,42263.0,37.2377,37.2597,37.2231,37.2377,42263.0
2017-05-31 15:30:00,50.76,50.8,50.75,50.8,84443.0,37.2377,37.2671,37.2304,37.2671,84443.0
2017-05-31 15:35:00,50.8,50.81,50.76,50.79,76881.0,37.2671,37.2744,37.2377,37.2597,76881.0
2017-05-31 15:40:00,50.79,50.84,50.78,50.81,80997.0,37.2597,37.2964,37.2524,37.2744,80997.0
2017-05-31 15:45:00,50.82,50.9,50.81,50.88,107925.0,37.2817,37.3404,37.2744,37.3258,107925.0
2017-05-31 15:50:00,50.88,50.88,50.84,50.85,113685.0,37.3258,37.3258,37.2964,37.3038,113685.0
2017-05-31 15:55:00,50.86,50.9,50.84,50.88,443917.0,37.3111,37.3404,37.2964,37.3258,443917.0
2017-06-01 09:30:00,51.16,51.18,51.02,51.12,181721.0,37.5312,37.5458,37.4285,37.5018,181721.0
2017-06-01 09:35:00,51.11,51.11,50.98,51.01,166224.0,37.4945,37.4945,37.3991,37.4211,166224.0
2017-06-01 09:40:00,51.0,51.01,50.91,50.95,98186.0,37.4138,37.4211,37.3478,37.3771,98186.0
2017-06-01 09:45:00,50.96,50.97,50.86,50.88,70815.0,37.3845,37.3918,37.3111,37.3258,70815.0
2017-06-01 09:50:00,50.89,50.92,50.75,50.78,152619.0,37.3331,37.3551,37.2304,37.2524,152619.0
2017-06-01 09:55:00,50.78,50.86,50.77,50.85,93819.0,37.2524,37.3111,37.2451,37.3038,93819.0
2017-06-01 10:00:00,50.85,50.85,50.73,50.74,101320.0,37.3038,37.3038,37.2157,37.2231,101320.0
2017-06-01 10:05:00,50.74,50.74,50.64,50.71,52315.0,37.2231,37.2231,37.1497,37.2011,52315.0
2017-06-01 10:10:00,50.71,50.83,50.71,50.83,41484.0,37.2011,37.2891,37.2011,37.2891,41484.0
2017-06-01 10:15:00,50.83,50.98,50.82,50.97,61652.0,37.2891,37.3991,37.2817,37.3918,61652.0
2017-06-01 10:20:00,50.97,51.03,50.95,50.97,65358.0,37.3918,37.4358,37.3771,37.3918,65358.0
2017-06-01 10:25:00,50.98,51.04,50.97,51.03,45180.0,37.3991,37.4431,37.3918,37.4358,45180.0
2017-06-01 10:30:00,51.02,51.02,50.92,50.93,68296.0,37.4285,37.4285,37.3551,37.3624,68296.0
2017-06-01 10:35:00,50.93,50.99,50.92,50.93,34851.0,37.3624,37.4065,37.3551,37.3624,34851.0
2017-06-01 10:40:00,50.93,50.95,50.85,50.86,33160.0,37.3624,37.3771,37.3038,37.3111,33160.0
2017-06-01 10:45:00,50.86,50.88,50.81,50.81,49337.0,37.3111,37.3258,37.2744,37.2744,49337.0
2017-06-01 10:50:00,50.81,50.85,50.78,50.83,58824.0,37.2744,37.3038,37.2524,37.2891,58824.0
2017-06-01 10:55:00,50.83,50.86,50.79,50.86,50253.0,37.2891,37.3111,37.2597,37.3111,50253.0
2017-06-01 11:00:00,50.86,50.9,50.82,50.82,52162.0,37.3111,37.3404,37.2817,37.2817,52162.0
2017-06-01 11:05:00,50.82,50.87,50.82,50.86,45358.0,37.2817,37.3184,37.2817,37.3111,45358.0
2017-06-01 11:10:00,50.86,50.94,50.86,50.9,44691.0,37.3111,37.3698,37.3111,37.3404,44691.0
2017-06-01 11:15:00,50.9,50.99,50.9,50.95,77201.0,37.3404,37.4065,37.3404,37.3771,77201.0
2017-06-01 11:20:00,50.96,51.0,50.91,50.99,88093.0,37.3845,37.4138,37.3478,37.4065,88093.0
2017-06-01 11:25:00,50.99,51.05,50.98,51.0,47621.0,37.4065,37.4505,37.3991,37.4138,47621.0
2017-06-01 11:30:00,51.0,51.08,50.99,51.08,51035.0,37.4138,37.4725,37.4065,37.4725,51035.0
2017-06-01 11:35:00,51.08,51.09,51.03,51.08,45411.0,37.4725,37.4798,37.4358,37.4725,45411.0
2017-06-01 11:40:00,51.08,51.11,51.08,51.1,86445.0,37.4725,37.4945,37.4725,37.4872,86445.0
2017-06-01 11:45:00,51.1,51.12,51.07,51.09,36485.0,37.4872,37.5018,37.4652,37.4798,36485.0
2017-06-01 11:50:00,51.1,51.2,51.09,51.19,40013.0,37.4872,37.5605,37.4798,37.5532,40013.0
2017-06-01 11:55:00,51.19,51.23,51.18,51.21,41618.0,37.5532,37.5825,37.5458,37.5679,41618.0
2017-06-01 12:00:00,51.2,51.29,51.19,51.27,180918.0,37.5605,37.6265,37.5532,37.6119,180918.0
2017-06-01 12:05:00,51.27,51.29,51.26,51.28,35427.0,37.6119,37.6265,37.6045,37.6192,35427.0
2017-06-01 12:10:00,51.28,51.3,51.27,51.28,39030.0,37.6192,37.6339,37.6119,37.6192,39030.0
2017-06-01 12:15:00,51.28,51.33,51.28,51.3,46236.0,37.6192,37.6559,37.6192,37.6339,46236.0
2017-06-01 12:20:00,51.3,51.3,51.26,51.27,31133.0,37.6339,37.6339,37.6045,37.6119,31133.0
2017-06-01 12:25:00,51.28,51.28,51.21,51.23,38671.0,37.6192,37.6192,37.5679,37.5825,38671.0
2017-06-01 12:30:00,51.24,51.24,51.21,51.21,43387.0,37.5899,37.5899,37.5679,37.5679,43387.0
2017-06-01 12:35:00,51.21,51.23,51.19,51.21,30203.0,37.5679,37.5825,37.5532,37.5679,30203.0
2017-06-01 12:40:00,51.21,51.23,51.19,51.23,34220.0,37.5679,37.5825,37.5532,37.5825,34220.0
2017-06-01 12:45:00,51.23,51.27,51.23,51.24,23582.0,37.5825,37.6119,37.5825,37.5899,23582.0
2017-06-01 12:50:00,51.25,51.29,51.25,51.29,22139.0,37.5972,37.6265,37.5972,37.6265,22139.0
2017-06-01 12:55:00,51.29,51.3,51.28,51.3,30563.0,37.6265,37.6339,37.6192,37.6339,30563.0
2017-06-01 13:00:00,51.3,51.35,51.29,51.35,33927.0,37.6339,37.6706,37.6265,37.6706,33927.0
2017-06-01 13:05:00,51.34,51.44,51.34,51.4,55763.0,37.6632,37.7366,37.6632,37.7072,55763.0
2017-06-01 13:10:00,51.4,51.45,51.4,51.44,38947.0,37.7072,37.7439,37.7072,37.7366,38947.0
2017-06-01 13:15:00,51.45,51.47,51.41,51.46,74925.0,37.7439,37.7586,37.7146,37.7513,74925.0
2017-06-01 13:20:00,51.45,51.49,51.45,51.47,45503.0,37.7439,37.7733,37.7439,37.7586,45503.0
2017-06-01 13:25:00,51.47,51.5,51.46,51.46,23653.0,37.7586,37.7806,37.7513,37.7513,23653.0
2017-06-01 13:30:00,51.47,51.53,51.46,51.53,84212.0,37.7586,37.8026,37.7513,37.8026,84212.0
2017-06-01 13:35:00,51.52,51.58,51.51,51.55,129857.0,37.7953,37.8393,37.7879,37.8173,129857.0
2017-06-01 13:40:00,51.56,51.62,51.54,51.62,122907.0,37.8246,37.8686,37.8099,37.8686,122907.0
2017-06-01 13:45:00,51.62,51.64,51.61,51.62,116255.0,37.8686,37.8833,37.8613,37.8686,116255.0
2017-06-01 13:50:00,51.62,51.62,51.5,51.52,75786.0,37.8686,37.8686,37.7806,37.7953,75786.0
2017-06-01 13:55:00,51.52,51.53,51.49,51.49,27312.0,37.7953,37.8026,37.7733,37.7733,27312.0
2017-06-01 14:00:00,51.49,51.5,51.45,51.5,52502.0,37.7733,37.7806,37.7439,37.7806,52502.0
2017-06-01 14:05:00,51.49,51.55,51.49,51.54,64840.0,37.7733,37.8173,37.7733,37.8099,64840.0
2017-06-01 14:10:00,51.54,51.57,51.49,51.5,53737.0,37.8099,37.832,37.7733,37.7806,53737.0
2017-06-01 14:15:00,51.5,51.54,51.48,51.54,41464.0,37.7806,37.8099,37.7659,37.8099,41464.0
2017-06-01 14:20:00,51.54,51.58,51.53,51.57,48340.0,37.8099,37.8393,37.8026,37.832,48340.0
2017-06-01 14:25:00,51.57,51.59,51.54,51.55,30390.0,37.832,37.8466,37.8099,37.8173,30390.0
2017-06-01 14:30:00,51.55,51.58,51.5,51.53,137734.0,37.8173,37.8393,37.7806,37.8026,137734.0
2017-06-01 14:35:00,51.52,51.55,51.5,51.55,36286.0,37.7953,37.8173,37.7806,37.8173,36286.0
2017-06-01 14:40:00,51.55,51.61,51.54,51.58,30325.0,37.8173,37.8613,37.8099,37.8393,30325.0
2017-06-01 14:45:00,51.58,51.61,51.57,51.61,28816.0,37.8393,37.8613,37.832,37.8613,28816.0
2017-06-01 14:50:00,51.61,51.64,51.6,51.61,76988.0,37.8613,37.8833,37.854,37.8613,76988.0
2017-06-01 14:55:00,51.61,51.64,51.55,51.56,58566.0,37.8613,37.8833,37.8173,37.8246,58566.0
2017-06-01 15:00:00,51.55,51.58,51.53,51.54,42933.0,37.8173,37.8393,37.8026,37.8099,42933.0
2017-06-01 15:05:00,51.54,51.57,51.5,51.5,60518.0,37.8099,37.832,37.7806,37.7806,60518.0
2017-06-01 15:10:00,51.5,51.51,51.48,51.49,65919.0,37.7806,37.7879,37.7659,37.7733,65919.0
2017-06-01 15:15:00,51.49,51.53,51.48,51.51,47341.0,37.7733,37.8026,37.7659,37.7879,47341.0
2017-06-01 15:20:00,51.5,51.51,51.43,51.44,75679.0,37.7806,37.7879,37.7292,37.7366,75679.0
2017-06-01 15:25:00,51.45,51.45,51.39,51.41,74050.0,37.7439,37.7439,37.6999,37.7146,74050.0
2017-06-01 15:30:00,51.4,51.42,51.38,51.41,94500.0,37.7072,37.7219,37.6926,37.7146,94500.0
2017-06-01 15:35:00,51.42,51.43,51.36,51.39,99531.0,37.7219,37.7292,37.6779,37.6999,99531.0
2017-06-01 15:40:00,51.39,51.41,51.38,51.38,98657.0,37.6999,37.7146,37.6926,37.6926,98657.0
2017-06-01 15:45:00,51.38,51.47,51.38,51.46,80757.0,37.6926,37.7586,37.6926,37.7513,80757.0
2017-06-01 15:50:00,51.45,51.52,51.44,51.48,109110.0,37.7439,37.7953,37.7366,37.7659,109110.0
2017-06-01 15:55:00,51.48,51.52,51.48,51.51,286083.0,37.7659,37.7953,37.7659,37.7879,286083.0
2017-06-02 09:30:00,51.14,51.25,51.02,51.15,214321.0,37.5165,37.5972,37.4285,37.5238,214321.0
2017-06-02 09:35:00,51.15,51.2,51.08,51.11,81480.0,37.5238,37.5605,37.4725,37.4945,81480.0
2017-06-02 09:40:00,51.11,51.12,50.98,50.99,68934.0,37.4945,37.5018,37.3991,37.4065,68934.0
2017-06-02 09:45:00,51.0,51.14,50.93,51.13,70278.0,37.4138,37.5165,37.3624,37.5092,70278.0
2017-06-02 09:50:00,51.13,51.17,51.11,51.14,53706.0,37.5092,37.5385,37.4945,37.5165,53706.0
2017-06-02 09:55:00,51.15,51.2,51.04,51.11,106064.0,37.5238,37.5605,37.4431,37.4945,106064.0
2017-06-02 10:00:00,51.12,51.32,51.1,51.25,81949.0,37.5018,37.6486,37.4872,37.5972,81949.0
2017-06-02 10:05:00,51.24,51.29,51.18,51.21,65422.0,37.5899,37.6265,37.5458,37.5679,65422.0
2017-06-02 10:10:00,51.21,51.25,51.17,51.19,73693.0,37.5679,37.5972,37.5385,37.5532,73693.0
2017-06-02 10:15:00,51.2,51.21,51.14,51.17,47274.0,37.5605,37.5679,37.5165,37.5385,47274.0
2017-06-02 10:20:00,51.16,51.2,51.15,51.16,34335.0,37.5312,37.5605,37.5238,37.5312,34335.0
2017-06-02 10:25:00,51.16,51.2,51.12,51.17,39550.0,37.5312,37.5605,37.5018,37.5385,39550.0
2017-06-02 10:30:00,51.17,51.22,51.17,51.21,40041.0,37.5385,37.5752,37.5385,37.5679,40041.0
2017-06-02 10:35:00,51.22,51.23,51.18,51.22,50310.0,37.5752,37.5825,37.5458,37.5752,50310.0
2017-06-02 10:40:00,51.22,51.24,51.19,51.24,39108.0,37.5752,37.5899,37.5532,37.5899,39108.0
2017-06-02 10:45:00,51.23,51.31,51.23,51.31,42360.0,37.5825,37.6412,37.5825,37.6412,42360.0
2017-06-02 10:50:00,51.3,51.41,51.28,51.36,60687.0,37.6339,37.7146,37.6192,37.6779,60687.0
2017-06-02 10:55:00,51.35,51.4,51.35,51.35,28203.0,37.6706,37.7072,37.6706,37.6706,28203.0
2017-06-02 11:00:00,51.35,51.39,51.34,51.37,33736.0,37.6706,37.6999,37.6632,37.6852,33736.0
2017-06-02 11:05:00,51.37,51.4,51.31,51.32,37276.0,37.6852,37.7072,37.6412,37.6486,37276.0
2017-06-02 11:10:00,51.32,51.34,51.29,51.33,28439.0,37.6486,37.6632,37.6265,37.6559,28439.0
2017-06-02 11:15:00,51.33,51.35,51.3,51.3,63012.0,37.6559,37.6706,37.6339,37.6339,63012.0
2017-06-02 11:20:00,51.3,51.31,51.26,51.29,25935.0,37.6339,37.6412,37.6045,37.6265,25935.0
2017-06-02 11:25:00,51.29,51.34,51.29,51.34,42872.0,37.6265,37.6632,37.6265,37.6632,42872.0
2017-06-02 11:30:00,51.34,51.36,51.32,51.33,28754.0,37.6632,37.6779,37.6486,37.6559,28754.0
2017-06-02 11:35:00,51.33,51.37,51.32,51.37,21006.0,37.6559,37.6852,37.6486,37.6852,21006.0
2017-06-02 11:40:00,51.38,51.42,51.37,51.41,31432.0,37.6926,37.7219,37.6852,37.7146,31432.0
2017-06-02 11:45:00,51.4,51.49,51.4,51.45,59001.0,37.7072,37.7733,37.7072,37.7439,59001.0
2017-06-02 11:50:00,51.45,51.52,51.44,51.5,24105.0,37.7439,37.7953,37.7366,37.7806,24105.0
2017-06-02 11:55:00,51.51,51.56,51.5,51.55,58684.0,37.7879,37.8246,37.7806,37.8173,58684.0
2017-06-02 12:00:00,51.55,51.56,51.49,51.49,57999.0,37.8173,37.8246,37.7733,37.7733,57999.0
2017-06-02 12:05:00,51.5,51.56,51.48,51.54,50700.0,37.7806,37.8246,37.7659,37.8099,50700.0
2017-06-02 12:10:00,51.54,51.58,51.53,51.58,20633.0,37.8099,37.8393,37.8026,37.8393,20633.0
2017-06-02 12:15:00,51.57,51.6,51.57,51.59,29659.0,37.832,37.854,37.832,37.8466,29659.0
2017-06-02 12:20:00,51.59,51.63,51.56,51.62,40045.0,37.8466,37.876,37.8246,37.8686,40045.0
2017-06-02 12:25:00,51.62,51.63,51.6,51.61,22146.0,37.8686,37.876,37.854,37.8613,22146.0
2017-06-02 12:30:00,51.62,51.62,51.57,51.58,41984.0,37.8686,37.8686,37.832,37.8393,41984.0
2017-06-02 12:35:00,51.58,51.59,51.52,51.52,30897.0,37.8393,37.8466,37.7953,37.7953,30897.0
2017-06-02 12:40:00,51.53,51.55,51.52,51.55,29175.0,37.8026,37.8173,37.7953,37.8173,29175.0
2017-06-02 12:45:00,51.55,51.56,51.52,51.55,20429.0,37.8173,37.8246,37.7953,37.8173,20429.0
2017-06-02 12:50:00,51.56,51.58,51.55,51.56,19285.0,37.8246,37.8393,37.8173,37.8246,19285.0
2017-06-02 12:55:00,51.57,51.58,51.53,51.55,34152.0,37.832,37.8393,37.8026,37.8173,34152.0
2017-06-02 13:00:00,51.55,51.56,51.52,51.55,17669.0,37.8173,37.8246,37.7953,37.8173,17669.0
2017-06-02 13:05:00,51.55,51.58,51.53,51.55,16149.0,37.8173,37.8393,37.8026,37.8173,16149.0
2017-06-02 13:10:00,51.56,51.59,51.55,51.59,11653.0,37.8246,37.8466,37.8173,37.8466,11653.0
2017-06-02 13:15:00,51.59,51.6,51.55,51.56,95102.0,37.8466,37.854,37.8173,37.8246,95102.0
2017-06-02 13:20:00,51.55,51.56,51.51,51.52,26513.0,37.8173,37.8246,37.7879,37.7953,26513.0
2017-06-02 13:25:00,51.51,51.57,51.51,51.56,26269.0,37.7879,37.832,37.7879,37.8246,26269.0
2017-06-02 13:30:00,51.55,51.61,51.55,51.61,23940.0,37.8173,37.8613,37.8173,37.8613,23940.0
2017-06-02 13:35:00,51.61,51.65,51.61,51.62,51984.0,37.8613,37.8906,37.8613,37.8686,51984.0
2017-06-02 13:40:00,51.63,51.67,51.6,51.65,27779.0,37.876,37.9053,37.854,37.8906,27779.0
2017-06-02 13:45:00,51.66,51.67,51.59,51.6,33856.0,37.898,37.9053,37.8466,37.854,33856.0
2017-06-02 13:50:00,51.6,51.63,51.59,51.6,16272.0,37.854,37.876,37.8466,37.854,16272.0
2017-06-02 13:55:00,51.59,51.63,51.58,51.6,37258.0,37.8466,37.876,37.8393,37.854,37258.0
2017-06-02 14:00:00,51.61,51.61,51.57,51.57,28139.0,37.8613,37.8613,37.832,37.832,28139.0
2017-06-02 14:05:00,51.57,51.6,51.56,51.58,28654.0,37.832,37.854,37.8246,37.8393,28654.0
2017-06-02 14:10:00,51.59,51.6,51.58,51.6,363723.0,37.8466,37.854,37.8393,37.854,363723.0
2017-06-02 14:15:00,51.6,51.67,51.59,51.65,49529.0,37.854,37.9053,37.8466,37.8906,49529.0
2017-06-02 14:20:00,51.65,51.65,51.56,51.57,114566.0,37.8906,37.8906,37.8246,37.832,114566.0
2017-06-02 14:25:00,51.56,51.57,51.48,51.5,43527.0,37.8246,37.832,37.7659,37.7806,43527.0
2017-06-02 14:30:00,51.5,51.54,51.46,51.47,117751.0,37.7806,37.8099,37.7513,37.7586,117751.0
2017-06-02 14:35:00,51.48,51.52,51.44,51.46,61323.0,37.7659,37.7953,37.7366,37.7513,61323.0
2017-06-02 14:40:00,51.45,51.46,51.37,51.39,65005.0,37.7439,37.7513,37.6852,37.6999,65005.0
2017-06-02 14:45:00,51.4,51.41,51.38,51.39,27924.0,37.7072,37.7146,37.6926,37.6999,27924.0
2017-06-02 14:50:00,51.39,51.43,51.38,51.43,24498.0,37.6999,37.7292,37.6926,37.7292,24498.0
2017-06-02 14:55:00,51.43,51.45,51.39,51.42,41225.0,37.7292,37.7439,37.6999,37.7219,41225.0
2017-06-02 15:00:00,51.42,51.47,51.41,51.46,30528.0,37.7219,37.7586,37.7146,37.7513,30528.0
2017-06-02 15:05:00,51.46,51.46,51.42,51.43,28451.0,37.7513,37.7513,37.7219,37.7292,28451.0
2017-06-02 15:10:00,51.42,51.44,51.39,51.43,40214.0,37.7219,37.7366,37.6999,37.7292,40214.0
2017-06-02 15:15:00,51.44,51.44,51.4,51.4,32424.0,37.7366,37.7366,37.7072,37.7072,32424.0
2017-06-02 15:20:00,51.41,51.42,51.39,51.41,33094.0,37.7146,37.7219,37.6999,37.7146,33094.0
2017-06-02 15:25:00,51.42,51.42,51.36,51.38,22477.0,37.7219,37.7219,37.6779,37.6926,22477.0
2017-06-02 15:30:00,51.38,51.42,51.37,51.39,32085.0,37.6926,37.7219,37.6852,37.6999,32085.0
2017-06-02 15:35:00,51.38,51.43,51.37,51.4,94831.0,37.6926,37.7292,37.6852,37.7072,94831.0
2017-06-02 15:40:00,51.41,51.42,51.34,51.36,57819.0,37.7146,37.7219,37.6632,37.6779,57819.0
2017-06-02 15:45:00,51.36,51.36,51.27,51.28,87225.0,37.6779,37.6779,37.6119,37.6192,87225.0
2017-06-02 15:50:00,51.28,51.3,51.22,51.22,114853.0,37.6192,37.6339,37.5752,37.5752,114853.0
2017-06-02 15:55:00,51.23,51.27,51.16,51.27,569785.0,37.5825,37.6119,37.5312,37.6119,569785.0
2017-06-05 09:30:00,51.37,51.45,51.23,51.4,156880.0,37.6852,37.7439,37.5825,37.7072,156880.0
2017-06-05 09:35:00,51.4,51.48,51.36,51.36,81683.0,37.7072,37.7659,37.6779,37.6779,81683.0
2017-06-05 09:40:00,51.35,51.44,51.3,51.38,54120.0,37.6706,37.7366,37.6339,37.6926,54120.0
2017-06-05 09:45:00,51.38,51.41,51.34,51.38,45716.0,37.6926,37.7146,37.6632,37.6926,45716.0
2017-06-05 09:50:00,51.38,51.42,51.36,51.39,29325.0,37.6926,37.7219,37.6779,37.6999,29325.0
2017-06-05 09:55:00,51.39,51.47,51.38,51.4,37939.0,37.6999,37.7586,37.6926,37.7072,37939.0
2017-06-05 10:00:00,51.4,51.51,51.36,51.48,85312.0,37.7072,37.7879,37.6779,37.7659,85312.0
2017-06-05 10:05:00,51.47,51.51,51.43,51.5,46826.0,37.7586,37.7879,37.7292,37.7806,46826.0
2017-06-05 10:10:00,51.5,51.53,51.47,51.5,46676.0,37.7806,37.8026,37.7586,37.7806,46676.0
2017-06-05 10:15:00,51.5,51.54,51.48,51.53,43327.0,37.7806,37.8099,37.7659,37.8026,43327.0
2017-06-05 10:20:00,51.54,51.61,51.54,51.59,63334.0,37.8099,37.8613,37.8099,37.8466,63334.0
2017-06-05 10:25:00,51.59,51.63,51.59,51.6,58934.0,37.8466,37.876,37.8466,37.854,58934.0
2017-06-05 10:30:00,51.61,51.66,51.58,51.66,53317.0,37.8613,37.898,37.8393,37.898,53317.0
2017-06-05 10:35:00,51.66,51.68,51.64,51.65,73334.0,37.898,37.9126,37.8833,37.8906,73334.0
2017-06-05 10:40:00,51.66,51.69,51.65,51.69,69917.0,37.898,37.92,37.8906,37.92,69917.0
2017-06-05 10:45:00,51.69,51.73,51.69,51.71,46133.0,37.92,37.9493,37.92,37.9347,46133.0
2017-06-05 10:50:00,51.72,51.77,51.7,51.77,180735.0,37.942,37.9787,37.9273,37.9787,180735.0
2017-06-05 10:55:00,51.76,51.79,51.73,51.78,93515.0,37.9713,37.9933,37.9493,37.986,93515.0
2017-06-05 11:00:00,51.78,51.78,51.71,51.71,44115.0,37.986,37.986,37.9347,37.9347,44115.0
2017-06-05 11:05:00,51.71,51.8,51.71,51.79,59979.0,37.9347,38.0007,37.9347,37.9933,59979.0
2017-06-05 11:10:00,51.79,51.85,51.78,51.83,88209.0,37.9933,38.0374,37.986,38.0227,88209.0
2017-06-05 11:15:00,51.82,51.83,51.79,51.79,31133.0,38.0154,38.0227,37.9933,37.9933,31133.0
2017-06-05 11:20:00,51.79,51.8,51.77,51.78,32916.0,37.9933,38.0007,37.9787,37.986,32916.0
2017-06-05 11:25:00,51.77,51.78,51.71,51.72,44214.0,37.9787,37.986,37.9347,37.942,44214.0
2017-06-05 11:30:00,51.72,51.74,51.64,51.64,35486.0,37.942,37.9567,37.8833,37.8833,35486.0
2017-06-05 11:35:00,51.64,51.67,51.61,51.61,56479.0,37.8833,37.9053,37.8613,37.8613,56479.0
2017-06-05 11:40:00,51.62,51.62,51.59,51.59,52799.0,37.8686,37.8686,37.8466,37.8466,52799.0
2017-06-05 11:45:00,51.6,51.64,51.56,51.58,70962.0,37.854,37.8833,37.8246,37.8393,70962.0
2017-06-05 11:50:00,51.58,51.64,51.57,51.63,35241.0,37.8393,37.8833,37.832,37.876,35241.0
2017-06-05 11:55:00,51.63,51.71,51.62,51.7,50041.0,37.876,37.9347,37.8686,37.9273,50041.0
2017-06-05 12:00:00,51.7,51.77,51.69,51.76,15493.0,37.9273,37.9787,37.92,37.9713,15493.0
2017-06-05 12:05:00,51.76,51.79,51.73,51.73,28476.0,37.9713,37.9933,37.9493,37.9493,28476.0
2017-06-05 12:10:00,51.74,51.74,51.7,51.7,18130.0,37.9567,37.9567,37.9273,37.9273,18130.0
2017-06-05 12:15:00,51.71,51.71,51.65,51.67,13027.0,37.9347,37.9347,37.8906,37.9053,13027.0
2017-06-05 12:20:00,51.67,51.68,51.65,51.65,16545.0,37.9053,37.9126,37.8906,37.8906,16545.0
2017-06-05 12:25:00,51.65,51.66,51.62,51.65,15685.0,37.8906,37.898,37.8686,37.8906,15685.0
2017-06-05 12:30:00,51.65,51.66,51.63,51.63,8315.0,37.8906,37.898,37.876,37.876,8315.0
2017-06-05 12:35:00,51.64,51.64,51.6,51.62,18461.0,37.8833,37.8833,37.854,37.8686,18461.0
2017-06-05 12:40:00,51.61,51.64,51.59,51.64,13862.0,37.8613,37.8833,37.8466,37.8833,13862.0
2017-06-05 12:45:00,51.64,51.65,51.58,51.6,104906.0,37.8833,37.8906,37.8393,37.854,104906.0
2017-06-05 12:50:00,51.6,51.63,51.58,51.61,18538.0,37.854,37.876,37.8393,37.8613,18538.0
2017-06-05 12:55:00,51.62,51.67,51.62,51.66,13162.0,37.8686,37.9053,37.8686,37.898,13162.0
2017-06-05 13:00:00,51.66,51.68,51.64,51.67,15532.0,37.898,37.9126,37.8833,37.9053,15532.0
2017-06-05 13:05:00,51.67,51.68,51.65,51.66,45218.0,37.9053,37.9126,37.8906,37.898,45218.0
2017-06-05 13:10:00,51.66,51.68,51.65,51.68,11756.0,37.898,37.9126,37.8906,37.9126,11756.0
2017-06-05 13:15:00,51.67,51.68,51.64,51.64,15198.0,37.9053,37.9126,37.8833,37.8833,15198.0
2017-06-05 13:20:00,51.64,51.65,51.62,51.64,11995.0,37.8833,37.8906,37.8686,37.8833,11995.0
2017-06-05 13:25:00,51.63,51.65,51.62,51.63,16900.0,37.876,37.8906,37.8686,37.876,16900.0
2017-06-05 13:30:00,51.63,51.64,51.57,51.6,22917.0,37.876,37.8833,37.832,37.854,22917.0
2017-06-05 13:35:00,51.6,51.6,51.58,51.59,20527.0,37.854,37.854,37.8393,37.8466,20527.0
2017-06-05 13:40:00,51.59,51.6,51.55,51.58,83642.0,37.8466,37.854,37.8173,37.8393,83642.0
2017-06-05 13:45:00,51.57,51.58,51.54,51.54,23197.0,37.832,37.8393,37.8099,37.8099,23197.0
2017-06-05 13:50:00,51.54,51.56,51.52,51.54,25888.0,37.8099,37.8246,37.7953,37.8099,25888.0
2017-06-05 13:55:00,51.54,51.55,51.51,51.54,21244.0,37.8099,37.8173,37.7879,37.8099,21244.0
2017-06-05 14:00:00,51.55,51.56,51.53,51.54,31756.0,37.8173,37.8246,37.8026,37.8099,31756.0
2017-06-05 14:05:00,51.54,51.55,51.51,51.55,78085.0,37.8099,37.8173,37.7879,37.8173,78085.0
2017-06-05 14:10:00,51.55,51.56,51.52,51.53,21531.0,37.8173,37.8246,37.7953,37.8026,21531.0
2017-06-05 14:15:00,51.52,51.53,51.5,51.5,40170.0,37.7953,37.8026,37.7806,37.7806,40170.0
2017-06-05 14:20:00,51.5,51.57,51.5,51.53,29068.0,37.7806,37.832,37.7806,37.8026,29068.0
2017-06-05 14:25:00,51.54,51.55,51.5,51.54,19388.0,37.8099,37.8173,37.7806,37.8099,19388.0
2017-06-05 14:30:00,51.55,51.55,51.51,51.52,33807.0,37.8173,37.8173,37.7879,37.7953,33807.0
2017-06-05 14:35:00,51.52,51.54,51.5,51.54,26812.0,37.7953,37.8099,37.7806,37.8099,26812.0
2017-06-05 14:40:00,51.54,51.56,51.52,51.55,23250.0,37.8099,37.8246,37.7953,37.8173,23250.0
2017-06-05 14:45:00,51.55,51.59,51.55,51.58,17682.0,37.8173,37.8466,37.8173,37.8393,17682.0
2017-06-05 14:50:00,51.58,51.58,51.54,51.56,55915.0,37.8393,37.8393,37.8099,37.8246,55915.0
2017-06-05 14:55:00,51.56,51.57,51.52,51.53,33562.0,37.8246,37.832,37.7953,37.8026,33562.0
2017-06-05 15:00:00,51.53,51.53,51.47,51.48,28256.0,37.8026,37.8026,37.7586,37.7659,28256.0
2017-06-05 15:05:00,51.48,51.49,51.44,51.45,58418.0,37.7659,37.7733,37.7366,37.7439,58418.0
2017-06-05 15:10:00,51.45,51.5,51.44,51.5,33394.0,37.7439,37.7806,37.7366,37.7806,33394.0
2017-06-05 15:15:00,51.5,51.5,51.43,51.44,56540.0,37.7806,37.7806,37.7292,37.7366,56540.0
2017-06-05 15:20:00,51.44,51.44,51.4,51.41,32922.0,37.7366,37.7366,37.7072,37.7146,32922.0
2017-06-05 15:25:00,51.4,51.43,51.39,51.43,46976.0,37.7072,37.7292,37.6999,37.7292,46976.0
2017-06-05 15:30:00,51.43,51.44,51.39,51.43,60809.0,37.7292,37.7366,37.6999,37.7292,60809.0
2017-06-05 15:35:00,51.42,51.46,51.4,51.41,89719.0,37.7219,37.7513,37.7072,37.7146,89719.0
2017-06-05 15:40:00,51.41,51.42,51.37,51.41,83217.0,37.7146,37.7219,37.6852,37.7146,83217.0
2017-06-05 15:45:00,51.41,51.42,51.34,51.35,61884.0,37.7146,37.7219,37.6632,37.6706,61884.0
2017-06-05 15:50:00,51.34,51.36,51.32,51.36,90653.0,37.6632,37.6779,37.6486,37.6779,90653.0
2017-06-05 15:55:00,51.35,51.37,51.31,51.34,243599.0,37.6706,37.6852,37.6412,37.6632,243599.0
2017-06-06 09:30:00,50.95,51.02,50.81,50.9,129146.0,37.3771,37.4285,37.2744,37.3404,129146.0
2017-06-06 09:35:00,50.89,50.91,50.79,50.8,116539.0,37.3331,37.3478,37.2597,37.2671,116539.0
2017-06-06 09:40:00,50.79,50.88,50.76,50.78,104924.0,37.2597,37.3258,37.2377,37.2524,104924.0
2017-06-06 09:45:00,50.79,50.82,50.76,50.79,92021.0,37.2597,37.2817,37.2377,37.2597,92021.0
2017-06-06 09:50:00,50.8,50.83,50.78,50.81,61194.0,37.2671,37.2891,37.2524,37.2744,61194.0
2017-06-06 09:55:00,50.81,50.92,50.81,50.89,75170.0,37.2744,37.3551,37.2744,37.3331,75170.0
2017-06-06 10:00:00,50.89,50.93,50.83,50.86,63700.0,37.3331,37.3624,37.2891,37.3111,63700.0
2017-06-06 10:05:00,50.87,50.91,50.83,50.83,54441.0,37.3184,37.3478,37.2891,37.2891,54441.0
2017-06-06 10:10:00,50.84,51.05,50.84,51.04,83961.0,37.2964,37.4505,37.2964,37.4431,83961.0
2017-06-06 10:15:00,51.04,51.1,51.03,51.07,42637.0,37.4431,37.4872,37.4358,37.4652,42637.0
2017-06-06 10:20:00,51.07,51.1,51.0,51.05,48779.0,37.4652,37.4872,37.4138,37.4505,48779.0
2017-06-06 10:25:00,51.05,51.1,51.03,51.07,48473.0,37.4505,37.4872,37.4358,37.4652,48473.0
2017-06-06 10:30:00,51.07,51.07,50.96,50.97,62515.0,37.4652,37.4652,37.3845,37.3918,62515.0
2017-06-06 10:35:00,50.97,50.98,50.91,50.93,39219.0,37.3918,37.3991,37.3478,37.3624,39219.0
2017-06-06 10:40:00,50.93,51.01,50.93,51.01,30314.0,37.3624,37.4211,37.3624,37.4211,30314.0
2017-06-06 10:45:00,51.01,51.03,50.96,51.03,41573.0,37.4211,37.4358,37.3845,37.4358,41573.0
2017-06-06 10:50:00,51.02,51.03,50.99,51.0,29739.0,37.4285,37.4358,37.4065,37.4138,29739.0
2017-06-06 10:55:00,50.99,50.99,50.91,50.93,34380.0,37.4065,37.4065,37.3478,37.3624,34380.0
2017-06-06 11:00:00,50.94,50.94,50.87,50.88,33947.0,37.3698,37.3698,37.3184,37.3258,33947.0
2017-06-06 11:05:00,50.87,50.87,50.82,50.87,71474.0,37.3184,37.3184,37.2817,37.3184,71474.0
2017-06-06 11:10:00,50.86,50.88,50.83,50.85,58985.0,37.3111,37.3258,37.2891,37.3038,58985.0
2017-06-06 11:15:00,50.85,50.87,50.82,50.86,111166.0,37.3038,37.3184,37.2817,37.3111,111166.0
2017-06-06 11:20:00,50.87,50.91,50.85,50.9,52679.0,37.3184,37.3478,37.3038,37.3404,52679.0
2017-06-06 11:25:00,50.9,50.91,50.87,50.89,40077.0,37.3404,37.3478,37.3184,37.3331,40077.0
2017-06-06 11:30:00,50.89,50.93,50.86,50.93,35742.0,37.3331,37.3624,37.3111,37.3624,35742.0
2017-06-06 11:35:00,50.93,50.97,50.92,50.95,39395.0,37.3624,37.3918,37.3551,37.3771,39395.0
2017-06-06 11:40:00,50.95,51.0,50.92,50.92,72248.0,37.3771,37.4138,37.3551,37.3551,72248.0
2017-06-06 11:45:00,50.92,50.96,50.91,50.92,33785.0,37.3551,37.3845,37.3478,37.3551,33785.0
2017-06-06 11:50:00,50.92,50.93,50.9,50.93,18231.0,37.3551,37.3624,37.3404,37.3624,18231.0
2017-06-06 11:55:00,50.94,50.94,50.89,50.91,24692.0,37.3698,37.3698,37.3331,37.3478,24692.0
2017-06-06 12:00:00,50.91,50.98,50.91,50.97,27839.0,37.3478,37.3991,37.3478,37.3918,27839.0
2017-06-06 12:05:00,50.97,51.01,50.97,50.98,37266.0,37.3918,37.4211,37.3918,37.3991,37266.0
2017-06-06 12:10:00,50.98,51.0,50.95,50.97,33399.0,37.3991,37.4138,37.3771,37.3918,33399.0
2017-06-06 12:15:00,50.98,51.02,50.97,50.97,26481.0,37.3991,37.4285,37.3918,37.3918,26481.0
2017-06-06 12:20:00,50.98,50.99,50.97,50.98,19678.0,37.3991,37.4065,37.3918,37.3991,19678.0
2017-06-06 12:25:00,50.98,50.98,50.92,50.93,37685.0,37.3991,37.3991,37.3551,37.3624,37685.0
2017-06-06 12:30:00,50.94,50.95,50.93,50.95,15719.0,37.3698,37.3771,37.3624,37.3771,15719.0
2017-06-06 12:35:00,50.94,50.96,50.89,50.91,34593.0,37.3698,37.3845,37.3331,37.3478,34593.0
2017-06-06 12:40:00,50.91,50.92,50.88,50.89,32971.0,37.3478,37.3551,37.3258,37.3331,32971.0
2017-06-06 12:45:00,50.9,50.94,50.89,50.91,20084.0,37.3404,37.3698,37.3331,37.3478,20084.0
2017-06-06 12:50:00,50.91,50.94,50.91,50.93,39608.0,37.3478,37.3698,37.3478,37.3624,39608.0
2017-06-06 12:55:00,50.92,50.94,50.9,50.94,20663.0,37.3551,37.3698,37.3404,37.3698,20663.0
2017-06-06 13:00:00,50.93,50.94,50.89,50.91,25471.0,37.3624,37.3698,37.3331,37.3478,25471.0
2017-06-06 13:05:00,50.91,50.92,50.88,50.89,18914.0,37.3478,37.3551,37.3258,37.3331,18914.0
2017-06-06 13:10:00,50.89,50.9,50.86,50.86,17084.0,37.3331,37.3404,37.3111,37.3111,17084.0
2017-06-06 13:15:00,50.87,50.87,50.85,50.87,21893.0,37.3184,37.3184,37.3038,37.3184,21893.0
2017-06-06 13:20:00,50.88,50.91,50.86,50.87,19907.0,37.3258,37.3478,37.3111,37.3184,19907.0
2017-06-06 13:25:00,50.87,50.93,50.86,50.89,29368.0,37.3184,37.3624,37.3111,37.3331,29368.0
2017-06-06 13:30:00,50.9,50.9,50.84,50.85,27770.0,37.3404,37.3404,37.2964,37.3038,27770.0
2017-06-06 13:35:00,50.86,50.92,50.85,50.9,23278.0,37.3111,37.3551,37.3038,37.3404,23278.0
2017-06-06 13:40:00,50.9,50.91,50.87,50.89,24856.0,37.3404,37.3478,37.3184,37.3331,24856.0
2017-06-06 13:45:00,50.9,50.92,50.88,50.9,19486.0,37.3404,37.3551,37.3258,37.3404,19486.0
2017-06-06 13:50:00,50.89,50.93,50.89,50.91,28934.0,37.3331,37.3624,37.3331,37.3478,28934.0
2017-06-06 13:55:00,50.91,50.92,50.88,50.9,47887.0,37.3478,37.3551,37.3258,37.3404,47887.0
2017-06-06 14:00:00,50.9,50.96,50.9,50.95,48083.0,37.3404,37.3845,37.3404,37.3771,48083.0
2017-06-06 14:05:00,50.94,50.95,50.9,50.91,30396.0,37.3698,37.3771,37.3404,37.3478,30396.0
2017-06-06 14:10:00,50.91,50.93,50.89,50.92,34648.0,37.3478,37.3624,37.3331,37.3551,34648.0
2017-06-06 14:15:00,50.91,50.92,50.88,50.89,145838.0,37.3478,37.3551,37.3258,37.3331,145838.0
2017-06-06 14:20:00,50.9,50.91,50.88,50.89,58991.0,37.3404,37.3478,37.3258,37.3331,58991.0
2017-06-06 14:25:00,50.9,50.95,50.89,50.94,28895.0,37.3404,37.3771,37.3331,37.3698,28895.0
2017-06-06 14:30:00,50.95,51.04,50.94,51.04,112356.0,37.3771,37.4431,37.3698,37.4431,112356.0
2017-06-06 14:35:00,51.04,51.09,51.03,51.03,66931.0,37.4431,37.4798,37.4358,37.4358,66931.0
2017-06-06 14:40:00,51.03,51.07,51.03,51.05,97899.0,37.4358,37.4652,37.4358,37.4505,97899.0
2017-06-06 14:45:00,51.05,51.06,51.03,51.04,127430.0,37.4505,37.4578,37.4358,37.4431,127430.0
2017-06-06 14:50:00,51.05,51.08,51.04,51.05,60038.0,37.4505,37.4725,37.4431,37.4505,60038.0
2017-06-06 14:55:00,51.06,51.08,51.01,51.02,36968.0,37.4578,37.4725,37.4211,37.4285,36968.0
2017-06-06 15:00:00,51.02,51.03,50.98,50.98,38346.0,37.4285,37.4358,37.3991,37.3991,38346.0
2017-06-06 15:05:00,50.98,51.03,50.98,51.03,24294.0,37.3991,37.4358,37.3991,37.4358,24294.0
2017-06-06 15:10:00,51.02,51.03,50.96,51.02,50721.0,37.4285,37.4358,37.3845,37.4285,50721.0
2017-06-06 15:15:00,51.02,51.02,50.97,51.01,63376.0,37.4285,37.4285,37.3918,37.4211,63376.0
2017-06-06 15:20:00,51.01,51.06,51.0,51.06,58748.0,37.4211,37.4578,37.4138,37.4578,58748.0
2017-06-06 15:25:00,51.06,51.09,51.06,51.08,62300.0,37.4578,37.4798,37.4578,37.4725,62300.0
2017-06-06 15:30:00,51.08,51.08,51.01,51.04,84847.0,37.4725,37.4725,37.4211,37.4431,84847.0
2017-06-06 15:35:00,51.03,51.06,51.0,51.0,81788.0,37.4358,37.4578,37.4138,37.4138,81788.0
2017-06-06 15:40:00,51.0,51.03,50.95,50.95,77791.0,37.4138,37.4358,37.3771,37.3771,77791.0
2017-06-06 15:45:00,50.95,50.96,50.88,50.88,102132.0,37.3771,37.3845,37.3258,37.3258,102132.0
2017-06-06 15:50:00,50.89,50.93,50.87,50.87,101387.0,37.3331,37.3624,37.3184,37.3184,101387.0
2017-06-06 15:55:00,50.87,50.92,50.86,50.89,388581.0,37.3184,37.3551,37.3111,37.3331,388581.0
2017-06-07 09:30:00,51.09,51.16,50.91,50.98,75978.0,37.4798,37.5312,37.3478,37.3991,75978.0
2017-06-07 09:35:00,50.98,51.1,50.97,51.06,56960.0,37.3991,37.4872,37.3918,37.4578,56960.0
2017-06-07 09:40:00,51.06,51.14,51.02,51.03,80558.0,37.4578,37.5165,37.4285,37.4358,80558.0
2017-06-07 09:45:00,51.04,51.06,50.99,51.03,134390.0,37.4431,37.4578,37.4065,37.4358,134390.0
2017-06-07 09:50:00,51.03,51.03,50.94,51.02,140631.0,37.4358,37.4358,37.3698,37.4285,140631.0
2017-06-07 09:55:00,51.01,51.05,50.96,51.0,96456.0,37.4211,37.4505,37.3845,37.4138,96456.0
2017-06-07 10:00:00,51.0,51.14,50.99,51.06,76046.0,37.4138,37.5165,37.4065,37.4578,76046.0
2017-06-07 10:05:00,51.07,51.09,51.02,51.04,56928.0,37.4652,37.4798,37.4285,37.4431,56928.0
2017-06-07 10:10:00,51.05,51.1,51.04,51.08,158265.0,37.4505,37.4872,37.4431,37.4725,158265.0
2017-06-07 10:15:00,51.08,51.16,51.06,51.15,100171.0,37.4725,37.5312,37.4578,37.5238,100171.0
2017-06-07 10:20:00,51.14,51.14,51.07,51.12,85050.0,37.5165,37.5165,37.4652,37.5018,85050.0
2017-06-07 10:25:00,51.12,51.12,51.07,51.09,87760.0,37.5018,37.5018,37.4652,37.4798,87760.0
2017-06-07 10:30:00,51.08,51.13,51.04,51.08,56005.0,37.4725,37.5092,37.4431,37.4725,56005.0
2017-06-07 10:35:00,51.07,51.09,51.04,51.08,30594.0,37.4652,37.4798,37.4431,37.4725,30594.0
2017-06-07 10:40:00,51.06,51.12,51.04,51.08,53200.0,37.4578,37.5018,37.4431,37.4725,53200.0
2017-06-07 10:45:00,51.09,51.18,51.08,51.18,108516.0,37.4798,37.5458,37.4725,37.5458,108516.0
2017-06-07 10:50:00,51.18,51.21,51.15,51.2,51680.0,37.5458,37.5679,37.5238,37.5605,51680.0
2017-06-07 10:55:00,51.2,51.25,51.19,51.2,42061.0,37.5605,37.5972,37.5532,37.5605,42061.0
2017-06-07 11:00:00,51.2,51.23,51.19,51.23,23505.0,37.5605,37.5825,37.5532,37.5825,23505.0
2017-06-07 11:05:00,51.23,51.24,51.17,51.18,25906.0,37.5825,37.5899,37.5385,37.5458,25906.0
2017-06-07 11:10:00,51.18,51.23,51.16,51.22,35765.0,37.5458,37.5825,37.5312,37.5752,35765.0
2017-06-07 11:15:00,51.22,51.25,51.21,51.23,25661.0,37.5752,37.5972,37.5679,37.5825,25661.0
2017-06-07 11:20:00,51.23,51.24,51.15,51.16,60261.0,37.5825,37.5899,37.5238,37.5312,60261.0
2017-06-07 11:25:00,51.16,51.17,51.05,51.07,49669.0,37.5312,37.5385,37.4505,37.4652,49669.0
2017-06-07 11:30:00,51.07,51.1,51.04,51.07,36501.0,37.4652,37.4872,37.4431,37.4652,36501.0
2017-06-07 11:35:00,51.06,51.12,51.05,51.11,25965.0,37.4578,37.5018,37.4505,37.4945,25965.0
2017-06-07 11:40:00,51.11,51.13,51.08,51.09,36884.0,37.4945,37.5092,37.4725,37.4798,36884.0
2017-06-07 11:45:00,51.09,51.12,51.05,51.1,37733.0,37.4798,37.5018,37.4505,37.4872,37733.0
2017-06-07 11:50:00,51.1,51.18,51.09,51.16,44221.0,37.4872,37.5458,37.4798,37.5312,44221.0
2017-06-07 11:55:00,51.16,51.22,51.15,51.2,60797.0,37.5312,37.5752,37.5238,37.5605,60797.0
2017-06-07 12:00:00,51.2,51.21,51.16,51.2,34772.0,37.5605,37.5679,37.5312,37.5605,34772.0
2017-06-07 12:05:00,51.2,51.26,51.2,51.22,44144.0,37.5605,37.6045,37.5605,37.5752,44144.0
2017-06-07 12:10:00,51.21,51.23,51.19,51.19,41649.0,37.5679,37.5825,37.5532,37.5532,41649.0
2017-06-07 12:15:00,51.2,51.26,51.19,51.26,151501.0,37.5605,37.6045,37.5532,37.6045,151501.0
2017-06-07 12:20:00,51.25,51.29,51.22,51.25,80872.0,37.5972,37.6265,37.5752,37.5972,80872.0
2017-06-07 12:25:00,51.25,51.26,51.19,51.19,49535.0,37.5972,37.6045,37.5532,37.5532,49535.0
2017-06-07 12:30:00,51.19,51.2,51.12,51.12,44015.0,37.5532,37.5605,37.5018,37.5018,44015.0
2017-06-07 12:35:00,51.13,51.16,51.1,51.12,60034.0,37.5092,37.5312,37.4872,37.5018,60034.0
2017-06-07 12:40:00,51.12,51.12,51.09,51.11,17686.0,37.5018,37.5018,37.4798,37.4945,17686.0
2017-06-07 12:45:00,51.12,51.12,51.03,51.07,48072.0,37.5018,37.5018,37.4358,37.4652,48072.0
2017-06-07 12:50:00,51.07,51.08,51.01,51.06,50078.0,37.4652,37.4725,37.4211,37.4578,50078.0
2017-06-07 12:55:00,51.05,51.11,51.05,51.09,29102.0,37.4505,37.4945,37.4505,37.4798,29102.0
2017-06-07 13:00:00,51.09,51.15,51.08,51.14,27895.0,37.4798,37.5238,37.4725,37.5165,27895.0
2017-06-07 13:05:00,51.14,51.17,51.12,51.12,32061.0,37.5165,37.5385,37.5018,37.5018,32061.0
2017-06-07 13:10:00,51.11,51.15,51.11,51.12,17186.0,37.4945,37.5238,37.4945,37.5018,17186.0
2017-06-07 13:15:00,51.12,51.15,51.12,51.14,21813.0,37.5018,37.5238,37.5018,37.5165,21813.0
2017-06-07 13:20:00,51.14,51.19,51.11,51.18,33506.0,37.5165,37.5532,37.4945,37.5458,33506.0
2017-06-07 13:25:00,51.18,51.2,51.15,51.17,17765.0,37.5458,37.5605,37.5238,37.5385,17765.0
2017-06-07 13:30:00,51.17,51.17,51.13,51.13,22412.0,37.5385,37.5385,37.5092,37.5092,22412.0
2017-06-07 13:35:00,51.13,51.14,51.11,51.11,15327.0,37.5092,37.5165,37.4945,37.4945,15327.0
2017-06-07 13:40:00,51.11,51.14,51.1,51.11,24994.0,37.4945,37.5165,37.4872,37.4945,24994.0
2017-06-07 13:45:00,51.11,51.18,51.1,51.18,37587.0,37.4945,37.5458,37.4872,37.5458,37587.0
2017-06-07 13:50:00,51.18,51.19,51.15,51.18,32925.0,37.5458,37.5532,37.5238,37.5458,32925.0
2017-06-07 13:55:00,51.19,51.25,51.18,51.19,29673.0,37.5532,37.5972,37.5458,37.5532,29673.0
2017-06-07 14:00:00,51.19,51.27,51.19,51.25,34392.0,37.5532,37.6119,37.5532,37.5972,34392.0
2017-06-07 14:05:00,51.25,51.32,51.24,51.27,57765.0,37.5972,37.6486,37.5899,37.6119,57765.0
2017-06-07 14:10:00,51.28,51.3,51.25,51.25,22675.0,37.6192,37.6339,37.5972,37.5972,22675.0
2017-06-07 14:15:00,51.25,51.25,51.2,51.21,27891.0,37.5972,37.5972,37.5605,37.5679,27891.0
2017-06-07 14:20:00,51.21,51.22,51.18,51.2,23638.0,37.5679,37.5752,37.5458,37.5605,23638.0
2017-06-07 14:25:00,51.2,51.22,51.17,51.21,24075.0,37.5605,37.5752,37.5385,37.5679,24075.0
2017-06-07 14:30:00,51.21,51.25,51.2,51.24,21183.0,37.5679,37.5972,37.5605,37.5899,21183.0
2017-06-07 14:35:00,51.24,51.24,51.2,51.22,20445.0,37.5899,37.5899,37.5605,37.5752,20445.0
2017-06-07 14:40:00,51.22,51.25,51.19,51.25,18257.0,37.5752,37.5972,37.5532,37.5972,18257.0
2017-06-07 14:45:00,51.25,51.3,51.24,51.3,34968.0,37.5972,37.6339,37.5899,37.6339,34968.0
2017-06-07 14:50:00,51.3,51.33,51.28,51.32,31515.0,37.6339,37.6559,37.6192,37.6486,31515.0
2017-06-07 14:55:00,51.32,51.33,51.28,51.3,34188.0,37.6486,37.6559,37.6192,37.6339,34188.0
2017-06-07 15:00:00,51.29,51.3,51.26,51.27,24730.0,37.6265,37.6339,37.6045,37.6119,24730.0
2017-06-07 15:05:00,51.27,51.31,51.26,51.26,52755.0,37.6119,37.6412,37.6045,37.6045,52755.0
2017-06-07 15:10:00,51.26,51.26,51.23,51.24,31106.0,37.6045,37.6045,37.5825,37.5899,31106.0
2017-06-07 15:15:00,51.25,51.28,51.22,51.28,48593.0,37.5972,37.6192,37.5752,37.6192,48593.0
2017-06-07 15:20:00,51.27,51.31,51.27,51.27,37416.0,37.6119,37.6412,37.6119,37.6119,37416.0
2017-06-07 15:25:00,51.28,51.34,51.27,51.34,34951.0,37.6192,37.6632,37.6119,37.6632,34951.0
2017-06-07 15:30:00,51.33,51.35,51.32,51.32,52215.0,37.6559,37.6706,37.6486,37.6486,52215.0
2017-06-07 15:35:00,51.31,51.32,51.24,51.25,51046.0,37.6412,37.6486,37.5899,37.5972,51046.0
2017-06-07 15:40:00,51.25,51.29,51.23,51.28,81068.0,37.5972,37.6265,37.5825,37.6192,81068.0
2017-06-07 15:45:00,51.28,51.3,51.24,51.25,63306.0,37.6192,37.6339,37.5899,37.5972,63306.0
2017-06-07 15:50:00,51.25,51.26,51.2,51.2,96320.0,37.5972,37.6045,37.5605,37.5605,96320.0
2017-06-07 15:55:00,51.21,51.21,51.14,51.15,314252.0,37.5679,37.5679,37.5165,37.5238,314252.0
2017-06-08 09:30:00,51.15,51.27,51.02,51.08,197607.0,37.5238,37.6119,37.4285,37.4725,197607.0
2017-06-08 09:35:00,51.07,51.36,51.07,51.36,83271.0,37.4652,37.6779,37.4652,37.6779,83271.0
2017-06-08 09:40:00,51.36,51.54,51.36,51.54,80248.0,37.6779,37.8099,37.6779,37.8099,80248.0
2017-06-08 09:45:00,51.54,51.64,51.53,51.63,112027.0,37.8099,37.8833,37.8026,37.876,112027.0
2017-06-08 09:50:00,51.63,51.64,51.52,51.64,103145.0,37.876,37.8833,37.7953,37.8833,103145.0
2017-06-08 09:55:00,51.63,51.77,51.63,51.69,157997.0,37.876,37.9787,37.876,37.92,157997.0
2017-06-08 10:00:00,51.69,51.81,51.68,51.73,126797.0,37.92,38.008,37.9126,37.9493,126797.0
2017-06-08 10:05:00,51.73,51.77,51.69,51.72,99569.0,37.9493,37.9787,37.92,37.942,99569.0
2017-06-08 10:10:00,51.73,51.83,51.72,51.82,95991.0,37.9493,38.0227,37.942,38.0154,95991.0
2017-06-08 10:15:00,51.81,51.91,51.8,51.83,86686.0,38.008,38.0814,38.0007,38.0227,86686.0
2017-06-08 10:20:00,51.83,51.86,51.77,51.85,63627.0,38.0227,38.0447,37.9787,38.0374,63627.0
2017-06-08 10:25:00,51.84,51.87,51.71,51.77,76559.0,38.03,38.052,37.9347,37.9787,76559.0
2017-06-08 10:30:00,51.76,51.82,51.74,51.78,80646.0,37.9713,38.0154,37.9567,37.986,80646.0
2017-06-08 10:35:00,51.79,51.79,51.64,51.72,53731.0,37.9933,37.9933,37.8833,37.942,53731.0
2017-06-08 10:40:00,51.72,51.74,51.65,51.72,77902.0,37.942,37.9567,37.8906,37.942,77902.0
2017-06-08 10:45:00,51.73,51.79,51.71,51.73,52098.0,37.9493,37.9933,37.9347,37.9493,52098.0
2017-06-08 10:50:00,51.74,51.8,51.73,51.76,41041.0,37.9567,38.0007,37.9493,37.9713,41041.0
2017-06-08 10:55:00,51.75,51.76,51.73,51.73,29221.0,37.964,37.9713,37.9493,37.9493,29221.0
2017-06-08 11:00:00,51.73,51.82,51.73,51.81,49326.0,37.9493,38.0154,37.9493,38.008,49326.0
2017-06-08 11:05:00,51.81,51.88,51.79,51.86,43793.0,38.008,38.0594,37.9933,38.0447,43793.0
2017-06-08 11:10:00,51.86,51.9,51.83,51.88,53120.0,38.0447,38.074,38.0227,38.0594,53120.0
2017-06-08 11:15:00,51.89,51.98,51.85,51.98,191970.0,38.0667,38.1327,38.0374,38.1327,191970.0
2017-06-08 11:20:00,51.98,52.06,51.98,52.04,86668.0,38.1327,38.1914,38.1327,38.1767,86668.0
2017-06-08 11:25:00,52.04,52.06,52.0,52.03,83861.0,38.1767,38.1914,38.1474,38.1694,83861.0
2017-06-08 11:30:00,52.03,52.1,52.02,52.08,57411.0,38.1694,38.2208,38.1621,38.2061,57411.0
2017-06-08 11:35:00,52.08,52.13,52.07,52.07,53622.0,38.2061,38.2428,38.1988,38.1988,53622.0
2017-06-08 11:40:00,52.07,52.11,51.99,52.0,48198.0,38.1988,38.2281,38.1401,38.1474,48198.0
2017-06-08 11:45:00,52.0,52.01,51.93,51.94,61650.0,38.1474,38.1547,38.096,38.1034,61650.0
2017-06-08 11:50:00,51.94,51.95,51.89,51.91,74480.0,38.1034,38.1107,38.0667,38.0814,74480.0
2017-06-08 11:55:00,51.9,52.0,51.88,52.0,84817.0,38.074,38.1474,38.0594,38.1474,84817.0
2017-06-08 12:00:00,51.99,52.04,51.99,52.01,46924.0,38.1401,38.1767,38.1401,38.1547,46924.0
2017-06-08 12:05:00,52.01,52.05,51.97,52.03,86602.0,38.1547,38.1841,38.1254,38.1694,86602.0
2017-06-08 12:10:00,52.04,52.15,52.04,52.12,31156.0,38.1767,38.2574,38.1767,38.2354,31156.0
2017-06-08 12:15:00,52.13,52.18,52.12,52.15,80897.0,38.2428,38.2795,38.2354,38.2574,80897.0
2017-06-08 12:20:00,52.14,52.16,52.08,52.11,48972.0,38.2501,38.2648,38.2061,38.2281,48972.0
2017-06-08 12:25:00,52.11,52.11,52.06,52.09,41052.0,38.2281,38.2281,38.1914,38.2134,41052.0
2017-06-08 12:30:00,52.08,52.12,52.07,52.07,36431.0,38.2061,38.2354,38.1988,38.1988,36431.0
2017-06-08 12:35:00,52.08,52.13,52.08,52.11,35400.0,38.2061,38.2428,38.2061,38.2281,35400.0
2017-06-08 12:40:00,52.11,52.15,52.09,52.09,47817.0,38.2281,38.2574,38.2134,38.2134,47817.0
2017-06-08 12:45:00,52.1,52.14,52.08,52.13,49115.0,38.2208,38.2501,38.2061,38.2428,49115.0
2017-06-08 12:50:00,52.14,52.15,52.11,52.13,41951.0,38.2501,38.2574,38.2281,38.2428,41951.0
2017-06-08 12:55:00,52.13,52.18,52.13,52.18,65835.0,38.2428,38.2795,38.2428,38.2795,65835.0
2017-06-08 13:00:00,52.17,52.18,52.12,52.14,76966.0,38.2721,38.2795,38.2354,38.2501,76966.0
2017-06-08 13:05:00,52.14,52.16,52.11,52.14,53999.0,38.2501,38.2648,38.2281,38.2501,53999.0
2017-06-08 13:10:00,52.14,52.15,52.07,52.07,68814.0,38.2501,38.2574,38.1988,38.1988,68814.0
2017-06-08 13:15:00,52.08,52.12,52.05,52.06,83146.0,38.2061,38.2354,38.1841,38.1914,83146.0
2017-06-08 13:20:00,52.06,52.09,52.03,52.08,64889.0,38.1914,38.2134,38.1694,38.2061,64889.0
2017-06-08 13:25:00,52.08,52.1,52.01,52.03,59899.0,38.2061,38.2208,38.1547,38.1694,59899.0
2017-06-08 13:30:00,52.03,52.08,52.01,52.07,68935.0,38.1694,38.2061,38.1547,38.1988,68935.0
2017-06-08 13:35:00,52.07,52.08,52.02,52.02,33588.0,38.1988,38.2061,38.1621,38.1621,33588.0
2017-06-08 13:40:00,52.02,52.03,51.97,51.99,43409.0,38.1621,38.1694,38.1254,38.1401,43409.0
2017-06-08 13:45:00,52.0,52.03,51.99,52.01,57864.0,38.1474,38.1694,38.1401,38.1547,57864.0
2017-06-08 13:50:00,52.0,52.05,51.99,52.01,29634.0,38.1474,38.1841,38.1401,38.1547,29634.0
2017-06-08 13:55:00,52.02,52.07,52.0,52.07,47204.0,38.1621,38.1988,38.1474,38.1988,47204.0
2017-06-08 14:00:00,52.07,52.11,52.04,52.09,74281.0,38.1988,38.2281,38.1767,38.2134,74281.0
2017-06-08 14:05:00,52.09,52.13,52.09,52.11,47548.0,38.2134,38.2428,38.2134,38.2281,47548.0
2017-06-08 14:10:00,52.12,52.15,52.09,52.09,88082.0,38.2354,38.2574,38.2134,38.2134,88082.0
2017-06-08 14:15:00,52.09,52.1,52.02,52.02,78543.0,38.2134,38.2208,38.1621,38.1621,78543.0
2017-06-08 14:20:00,52.02,52.02,51.92,51.93,65864.0,38.1621,38.1621,38.0887,38.096,65864.0
2017-06-08 14:25:00,51.93,51.95,51.87,51.88,49949.0,38.096,38.1107,38.052,38.0594,49949.0
2017-06-08 14:30:00,51.89,51.94,51.89,51.92,56266.0,38.0667,38.1034,38.0667,38.0887,56266.0
2017-06-08 14:35:00,51.92,51.93,51.85,51.87,61485.0,38.0887,38.096,38.0374,38.052,61485.0
2017-06-08 14:40:00,51.87,51.88,51.85,51.86,57352.0,38.052,38.0594,38.0374,38.0447,57352.0
2017-06-08 14:45:00,51.87,51.87,51.76,51.78,60933.0,38.052,38.052,37.9713,37.986,60933.0
2017-06-08 14:50:00,51.79,51.88,51.78,51.84,62080.0,37.9933,38.0594,37.986,38.03,62080.0
2017-06-08 14:55:00,51.83,51.9,51.82,51.88,59444.0,38.0227,38.074,38.0154,38.0594,59444.0
2017-06-08 15:00:00,51.9,51.95,51.89,51.92,52124.0,38.074,38.1107,38.0667,38.0887,52124.0
2017-06-08 15:05:00,51.92,51.92,51.87,51.9,50244.0,38.0887,38.0887,38.052,38.074,50244.0
2017-06-08 15:10:00,51.9,51.9,51.82,51.83,58422.0,38.074,38.074,38.0154,38.0227,58422.0
2017-06-08 15:15:00,51.82,51.85,51.79,51.8,60860.0,38.0154,38.0374,37.9933,38.0007,60860.0
2017-06-08 15:20:00,51.8,51.86,51.79,51.86,62139.0,38.0007,38.0447,37.9933,38.0447,62139.0
2017-06-08 15:25:00,51.86,51.88,51.85,51.86,57252.0,38.0447,38.0594,38.0374,38.0447,57252.0
2017-06-08 15:30:00,51.85,51.87,51.8,51.85,67085.0,38.0374,38.052,38.0007,38.0374,67085.0
2017-06-08 15:35:00,51.84,51.86,51.8,51.8,84765.0,38.03,38.0447,38.0007,38.0007,84765.0
2017-06-08 15:40:00,51.8,51.86,51.8,51.84,81222.0,38.0007,38.0447,38.0007,38.03,81222.0
2017-06-08 15:45:00,51.84,51.88,51.82,51.87,146276.0,38.03,38.0594,38.0154,38.052,146276.0
2017-06-08 15:50:00,51.87,51.89,51.84,51.86,193383.0,38.052,38.0667,38.03,38.0447,193383.0
2017-06-08 15:55:00,51.85,51.85,51.78,51.79,422396.0,38.0374,38.0374,37.986,37.9933,422396.0
2017-06-09 09:30:00,52.1,52.36,52.07,52.35,166812.0,38.2208,38.4115,38.1988,38.4042,166812.0
2017-06-09 09:35:00,52.33,52.5,52.31,52.5,191861.0,38.3895,38.5142,38.3748,38.5142,191861.0
2017-06-09 09:40:00,52.49,52.64,52.48,52.63,262986.0,38.5069,38.6169,38.4995,38.6096,262986.0
2017-06-09 09:45:00,52.62,52.77,52.61,52.77,154308.0,38.6022,38.7123,38.5949,38.7123,154308.0
2017-06-09 09:50:00,52.77,52.82,52.65,52.82,130362.0,38.7123,38.749,38.6242,38.749,130362.0
2017-06-09 09:55:00,52.81,52.95,52.78,52.85,193957.0,38.7416,38.8443,38.7196,38.771,193957.0
2017-06-09 10:00:00,52.85,52.86,52.77,52.79,95316.0,38.771,38.7783,38.7123,38.7269,95316.0
2017-06-09 10:05:00,52.79,52.88,52.78,52.85,78417.0,38.7269,38.793,38.7196,38.771,78417.0
2017-06-09 10:10:00,52.86,52.91,52.8,52.8,69594.0,38.7783,38.815,38.7343,38.7343,69594.0
2017-06-09 10:15:00,52.8,52.87,52.79,52.86,61084.0,38.7343,38.7856,38.7269,38.7783,61084.0
2017-06-09 10:20:00,52.85,52.87,52.78,52.85,52687.0,38.771,38.7856,38.7196,38.771,52687.0
2017-06-09 10:25:00,52.85,52.93,52.85,52.92,72917.0,38.771,38.8297,38.771,38.8223,72917.0
2017-06-09 10:30:00,52.92,53.0,52.91,52.92,77901.0,38.8223,38.881,38.815,38.8223,77901.0
2017-06-09 10:35:00,52.92,53.0,52.9,52.94,58794.0,38.8223,38.881,38.8076,38.837,58794.0
2017-06-09 10:40:00,52.94,52.96,52.88,52.96,66671.0,38.837,38.8517,38.793,38.8517,66671.0
2017-06-09 10:45:00,52.95,52.99,52.93,52.99,54489.0,38.8443,38.8737,38.8297,38.8737,54489.0
2017-06-09 10:50:00,52.98,52.99,52.87,52.87,47295.0,38.8663,38.8737,38.7856,38.7856,47295.0
2017-06-09 10:55:00,52.86,52.91,52.83,52.9,44077.0,38.7783,38.815,38.7563,38.8076,44077.0
2017-06-09 11:00:00,52.9,53.01,52.87,52.97,167517.0,38.8076,38.8883,38.7856,38.859,167517.0
2017-06-09 11:05:00,52.97,53.01,52.92,52.99,56810.0,38.859,38.8883,38.8223,38.8737,56810.0
2017-06-09 11:10:00,53.0,53.02,52.94,52.96,36394.0,38.881,38.8957,38.837,38.8517,36394.0
2017-06-09 11:15:00,52.97,53.0,52.95,52.95,39658.0,38.859,38.881,38.8443,38.8443,39658.0
2017-06-09 11:20:00,52.95,52.97,52.89,52.92,35280.0,38.8443,38.859,38.8003,38.8223,35280.0
2017-06-09 11:25:00,52.92,52.95,52.89,52.95,52921.0,38.8223,38.8443,38.8003,38.8443,52921.0
2017-06-09 11:30:00,52.94,52.97,52.88,52.89,107103.0,38.837,38.859,38.793,38.8003,107103.0
2017-06-09 11:35:00,52.89,52.89,52.81,52.82,79528.0,38.8003,38.8003,38.7416,38.749,79528.0
2017-06-09 11:40:00,52.82,52.83,52.78,52.82,77902.0,38.749,38.7563,38.7196,38.749,77902.0
2017-06-09 11:45:00,52.81,52.86,52.81,52.83,61917.0,38.7416,38.7783,38.7416,38.7563,61917.0
2017-06-09 11:50:00,52.83,52.85,52.77,52.78,53621.0,38.7563,38.771,38.7123,38.7196,53621.0
2017-06-09 11:55:00,52.78,52.81,52.75,52.75,50181.0,38.7196,38.7416,38.6976,38.6976,50181.0
2017-06-09 12:00:00,52.76,52.79,52.74,52.78,53639.0,38.7049,38.7269,38.6903,38.7196,53639.0
2017-06-09 12:05:00,52.78,52.86,52.77,52.83,57060.0,38.7196,38.7783,38.7123,38.7563,57060.0
2017-06-09 12:10:00,52.84,52.9,52.83,52.9,57350.0,38.7636,38.8076,38.7563,38.8076,57350.0
2017-06-09 12:15:00,52.9,52.97,52.87,52.87,181455.0,38.8076,38.859,38.7856,38.7856,181455.0
2017-06-09 12:20:00,52.87,52.88,52.77,52.77,38550.0,38.7856,38.793,38.7123,38.7123,38550.0
2017-06-09 12:25:00,52.77,52.8,52.72,52.79,57531.0,38.7123,38.7343,38.6756,38.7269,57531.0
2017-06-09 12:30:00,52.8,52.84,52.76,52.8,37658.0,38.7343,38.7636,38.7049,38.7343,37658.0
2017-06-09 12:35:00,52.8,52.81,52.72,52.78,46306.0,38.7343,38.7416,38.6756,38.7196,46306.0
2017-06-09 12:40:00,52.77,52.78,52.71,52.73,50765.0,38.7123,38.7196,38.6683,38.6829,50765.0
2017-06-09 12:45:00,52.74,52.83,52.74,52.82,47167.0,38.6903,38.7563,38.6903,38.749,47167.0
2017-06-09 12:50:00,52.82,52.87,52.8,52.83,46275.0,38.749,38.7856,38.7343,38.7563,46275.0
2017-06-09 12:55:00,52.84,52.92,52.84,52.91,39257.0,38.7636,38.8223,38.7636,38.815,39257.0
2017-06-09 13:00:00,52.9,52.95,52.89,52.92,38097.0,38.8076,38.8443,38.8003,38.8223,38097.0
2017-06-09 13:05:00,52.92,52.95,52.9,52.94,48868.0,38.8223,38.8443,38.8076,38.837,48868.0
2017-06-09 13:10:00,52.93,52.94,52.84,52.89,41819.0,38.8297,38.837,38.7636,38.8003,41819.0
2017-06-09 13:15:00,52.89,52.91,52.85,52.86,42727.0,38.8003,38.815,38.771,38.7783,42727.0
2017-06-09 13:20:00,52.86,52.86,52.8,52.84,33335.0,38.7783,38.7783,38.7343,38.7636,33335.0
2017-06-09 13:25:00,52.84,52.86,52.8,52.86,31404.0,38.7636,38.7783,38.7343,38.7783,31404.0
2017-06-09 13:30:00,52.86,52.9,52.81,52.88,52086.0,38.7783,38.8076,38.7416,38.793,52086.0
2017-06-09 13:35:00,52.87,52.93,52.85,52.88,73644.0,38.7856,38.8297,38.771,38.793,73644.0
2017-06-09 13:40:00,52.87,52.87,52.81,52.84,33267.0,38.7856,38.7856,38.7416,38.7636,33267.0
2017-06-09 13:45:00,52.85,52.86,52.76,52.78,96987.0,38.771,38.7783,38.7049,38.7196,96987.0
2017-06-09 13:50:00,52.77,52.78,52.65,52.67,94783.0,38.7123,38.7196,38.6242,38.6389,94783.0
2017-06-09 13:55:00,52.66,52.75,52.65,52.68,65237.0,38.6316,38.6976,38.6242,38.6463,65237.0
2017-06-09 14:00:00,52.67,52.76,52.66,52.75,62029.0,38.6389,38.7049,38.6316,38.6976,62029.0
2017-06-09 14:05:00,52.76,52.78,52.71,52.73,42426.0,38.7049,38.7196,38.6683,38.6829,42426.0
2017-06-09 14:10:00,52.72,52.8,52.71,52.8,60209.0,38.6756,38.7343,38.6683,38.7343,60209.0
2017-06-09 14:15:00,52.8,52.82,52.73,52.73,51615.0,38.7343,38.749,38.6829,38.6829,51615.0
2017-06-09 14:20:00,52.73,52.76,52.7,52.71,57947.0,38.6829,38.7049,38.6609,38.6683,57947.0
2017-06-09 14:25:00,52.7,52.75,52.69,52.73,57982.0,38.6609,38.6976,38.6536,38.6829,57982.0
2017-06-09 14:30:00,52.72,52.76,52.68,52.68,57708.0,38.6756,38.7049,38.6463,38.6463,57708.0
2017-06-09 14:35:00,52.68,52.71,52.58,52.65,128524.0,38.6463,38.6683,38.5729,38.6242,128524.0
2017-06-09 14:40:00,52.65,52.65,52.54,52.55,65161.0,38.6242,38.6242,38.5435,38.5509,65161.0
2017-06-09 14:45:00,52.55,52.63,52.5,52.6,141054.0,38.5509,38.6096,38.5142,38.5876,141054.0
2017-06-09 14:50:00,52.61,52.64,52.45,52.53,154458.0,38.5949,38.6169,38.4775,38.5362,154458.0
2017-06-09 14:55:00,52.53,52.56,52.45,52.49,103571.0,38.5362,38.5582,38.4775,38.5069,103571.0
2017-06-09 15:00:00,52.5,52.65,52.49,52.61,128267.0,38.5142,38.6242,38.5069,38.5949,128267.0
2017-06-09 15:05:00,52.61,52.64,52.56,52.62,63383.0,38.5949,38.6169,38.5582,38.6022,63383.0
2017-06-09 15:10:00,52.62,52.71,52.61,52.66,88925.0,38.6022,38.6683,38.5949,38.6316,88925.0
2017-06-09 15:15:00,52.67,52.77,52.66,52.76,103847.0,38.6389,38.7123,38.6316,38.7049,103847.0
2017-06-09 15:20:00,52.76,52.82,52.71,52.8,88269.0,38.7049,38.749,38.6683,38.7343,88269.0
2017-06-09 15:25:00,52.81,52.89,52.77,52.87,119127.0,38.7416,38.8003,38.7123,38.7856,119127.0
2017-06-09 15:30:00,52.88,52.88,52.73,52.78,160723.0,38.793,38.793,38.6829,38.7196,160723.0
2017-06-09 15:35:00,52.78,52.79,52.73,52.74,108791.0,38.7196,38.7269,38.6829,38.6903,108791.0
2017-06-09 15:40:00,52.74,52.8,52.7,52.79,224301.0,38.6903,38.7343,38.6609,38.7269,224301.0
2017-06-09 15:45:00,52.79,52.93,52.78,52.93,190706.0,38.7269,38.8297,38.7196,38.8297,190706.0
2017-06-09 15:50:00,52.93,52.97,52.9,52.94,226115.0,38.8297,38.859,38.8076,38.837,226115.0
2017-06-09 15:55:00,52.94,52.95,52.83,52.89,552359.0,38.837,38.8443,38.7563,38.8003,552359.0
2017-06-12 09:30:00,53.03,53.46,53.02,53.26,191226.0,38.903,39.2185,38.8957,39.0717,191226.0
2017-06-12 09:35:00,53.25,53.31,53.07,53.26,175882.0,39.0644,39.1084,38.9324,39.0717,175882.0
2017-06-12 09:40:00,53.25,53.25,53.05,53.14,102706.0,39.0644,39.0644,38.9177,38.9837,102706.0
2017-06-12 09:45:00,53.15,53.24,53.1,53.23,104908.0,38.991,39.0571,38.9544,39.0497,104908.0
2017-06-12 09:50:00,53.23,53.24,53.11,53.14,73351.0,39.0497,39.0571,38.9617,38.9837,73351.0
2017-06-12 09:55:00,53.14,53.24,53.08,53.1,80844.0,38.9837,39.0571,38.9397,38.9544,80844.0
2017-06-12 10:00:00,53.11,53.17,53.06,53.11,291257.0,38.9617,39.0057,38.925,38.9617,291257.0
2017-06-12 10:05:00,53.11,53.36,53.11,53.3,276355.0,38.9617,39.1451,38.9617,39.1011,276355.0
2017-06-12 10:10:00,53.3,53.34,53.18,53.22,178422.0,39.1011,39.1304,39.0131,39.0424,178422.0
2017-06-12 10:15:00,53.21,53.29,53.19,53.26,94124.0,39.0351,39.0938,39.0204,39.0717,94124.0
2017-06-12 10:20:00,53.26,53.28,53.16,53.22,91654.0,39.0717,39.0864,38.9984,39.0424,91654.0
2017-06-12 10:25:00,53.22,53.28,53.16,53.27,68518.0,39.0424,39.0864,38.9984,39.0791,68518.0
2017-06-12 10:30:00,53.27,53.27,53.09,53.15,97780.0,39.0791,39.0791,38.947,38.991,97780.0
2017-06-12 10:35:00,53.16,53.18,53.09,53.11,72489.0,38.9984,39.0131,38.947,38.9617,72489.0
2017-06-12 10:40:00,53.11,53.14,53.05,53.11,78178.0,38.9617,38.9837,38.9177,38.9617,78178.0
2017-06-12 10:45:00,53.1,53.19,53.08,53.13,83166.0,38.9544,39.0204,38.9397,38.9764,83166.0
2017-06-12 10:50:00,53.11,53.15,53.06,53.15,74649.0,38.9617,38.991,38.925,38.991,74649.0
2017-06-12 10:55:00,53.13,53.17,53.08,53.16,67448.0,38.9764,39.0057,38.9397,38.9984,67448.0
2017-06-12 11:00:00,53.16,53.22,53.12,53.14,77918.0,38.9984,39.0424,38.969,38.9837,77918.0
2017-06-12 11:05:00,53.13,53.15,53.06,53.07,71463.0,38.9764,38.991,38.925,38.9324,71463.0
2017-06-12 11:10:00,53.07,53.12,53.05,53.1,68926.0,38.9324,38.969,38.9177,38.9544,68926.0
2017-06-12 11:15:00,53.1,53.1,52.99,53.05,115838.0,38.9544,38.9544,38.8737,38.9177,115838.0
2017-06-12 11:20:00,53.05,53.05,52.91,52.95,80772.0,38.9177,38.9177,38.815,38.8443,80772.0
2017-06-12 11:25:00,52.95,52.99,52.87,52.91,82574.0,38.8443,38.8737,38.7856,38.815,82574.0
2017-06-12 11:30:00,52.91,52.97,52.89,52.89,91295.0,38.815,38.859,38.8003,38.8003,91295.0
2017-06-12 11:35:00,52.89,52.9,52.79,52.8,69334.0,38.8003,38.8076,38.7269,38.7343,69334.0
2017-06-12 11:40:00,52.81,52.81,52.7,52.73,64935.0,38.7416,38.7416,38.6609,38.6829,64935.0
2017-06-12 11:45:00,52.74,52.78,52.7,52.76,78308.0,38.6903,38.7196,38.6609,38.7049,78308.0
2017-06-12 11:50:00,52.76,52.82,52.75,52.79,55053.0,38.7049,38.749,38.6976,38.7269,55053.0
2017-06-12 11:55:00,52.79,52.92,52.76,52.92,62387.0,38.7269,38.8223,38.7049,38.8223,62387.0
2017-06-12 12:00:00,52.92,52.92,52.8,52.82,54909.0,38.8223,38.8223,38.7343,38.749,54909.0
2017-06-12 12:05:00,52.83,52.85,52.81,52.83,41033.0,38.7563,38.771,38.7416,38.7563,41033.0
2017-06-12 12:10:00,52.83,52.91,52.82,52.9,41228.0,38.7563,38.815,38.749,38.8076,41228.0
2017-06-12 12:15:00,52.9,52.9,52.84,52.88,48308.0,38.8076,38.8076,38.7636,38.793,48308.0
2017-06-12 12:20:00,52.88,52.91,52.82,52.84,52443.0,38.793,38.815,38.749,38.7636,52443.0
2017-06-12 12:25:00,52.84,52.89,52.83,52.85,37530.0,38.7636,38.8003,38.7563,38.771,37530.0
2017-06-12 12:30:00,52.85,52.89,52.83,52.85,57614.0,38.771,38.8003,38.7563,38.771,57614.0
2017-06-12 12:35:00,52.85,52.85,52.79,52.79,39888.0,38.771,38.771,38.7269,38.7269,39888.0
2017-06-12 12:40:00,52.8,52.81,52.76,52.78,57755.0,38.7343,38.7416,38.7049,38.7196,57755.0
2017-06-12 12:45:00,52.78,52.82,52.77,52.8,33656.0,38.7196,38.749,38.7123,38.7343,33656.0
2017-06-12 12:50:00,52.79,52.8,52.76,52.79,32444.0,38.7269,38.7343,38.7049,38.7269,32444.0
2017-06-12 12:55:00,52.79,52.79,52.73,52.75,44779.0,38.7269,38.7269,38.6829,38.6976,44779.0
2017-06-12 13:00:00,52.74,52.82,52.74,52.81,39552.0,38.6903,38.749,38.6903,38.7416,39552.0
2017-06-12 13:05:00,52.8,52.83,52.75,52.81,43426.0,38.7343,38.7563,38.6976,38.7416,43426.0
2017-06-12 13:10:00,52.81,52.81,52.75,52.77,30519.0,38.7416,38.7416,38.6976,38.7123,30519.0
2017-06-12 13:15:00,52.78,52.81,52.78,52.8,48894.0,38.7196,38.7416,38.7196,38.7343,48894.0
2017-06-12 13:20:00,52.8,52.84,52.78,52.84,43065.0,38.7343,38.7636,38.7196,38.7636,43065.0
2017-06-12 13:25:00,52.84,52.85,52.79,52.8,41976.0,38.7636,38.771,38.7269,38.7343,41976.0
2017-06-12 13:30:00,52.8,52.84,52.79,52.8,46884.0,38.7343,38.7636,38.7269,38.7343,46884.0
2017-06-12 13:35:00,52.8,52.8,52.76,52.76,41466.0,38.7343,38.7343,38.7049,38.7049,41466.0
2017-06-12 13:40:00,52.77,52.83,52.76,52.77,48025.0,38.7123,38.7563,38.7049,38.7123,48025.0
2017-06-12 13:45:00,52.77,52.79,52.77,52.77,36304.0,38.7123,38.7269,38.7123,38.7123,36304.0
2017-06-12 13:50:00,52.77,52.8,52.76,52.77,55732.0,38.7123,38.7343,38.7049,38.7123,55732.0
2017-06-12 13:55:00,52.77,52.77,52.69,52.69,40842.0,38.7123,38.7123,38.6536,38.6536,40842.0
2017-06-12 14:00:00,52.69,52.75,52.69,52.74,43092.0,38.6536,38.6976,38.6536,38.6903,43092.0
2017-06-12 14:05:00,52.74,52.78,52.73,52.77,45576.0,38.6903,38.7196,38.6829,38.7123,45576.0
2017-06-12 14:10:00,52.78,52.8,52.76,52.76,47686.0,38.7196,38.7343,38.7049,38.7049,47686.0
2017-06-12 14:15:00,52.77,52.78,52.74,52.76,48714.0,38.7123,38.7196,38.6903,38.7049,48714.0
2017-06-12 14:20:00,52.76,52.79,52.74,52.75,51022.0,38.7049,38.7269,38.6903,38.6976,51022.0
2017-06-12 14:25:00,52.75,52.8,52.74,52.78,52239.0,38.6976,38.7343,38.6903,38.7196,52239.0
2017-06-12 14:30:00,52.77,52.78,52.73,52.75,60798.0,38.7123,38.7196,38.6829,38.6976,60798.0
2017-06-12 14:35:00,52.76,52.82,52.76,52.8,50544.0,38.7049,38.749,38.7049,38.7343,50544.0
2017-06-12 14:40:00,52.8,52.83,52.79,52.82,65522.0,38.7343,38.7563,38.7269,38.749,65522.0
2017-06-12 14:45:00,52.82,52.87,52.81,52.86,64235.0,38.749,38.7856,38.7416,38.7783,64235.0
2017-06-12 14:50:00,52.87,52.88,52.83,52.85,66329.0,38.7856,38.793,38.7563,38.771,66329.0
2017-06-12 14:55:00,52.85,52.88,52.83,52.87,66522.0,38.771,38.793,38.7563,38.7856,66522.0
2017-06-12 15:00:00,52.87,52.89,52.82,52.82,51401.0,38.7856,38.8003,38.749,38.749,51401.0
2017-06-12 15:05:00,52.82,52.88,52.81,52.85,61330.0,38.749,38.793,38.7416,38.771,61330.0
2017-06-12 15:10:00,52.86,52.89,52.84,52.89,84895.0,38.7783,38.8003,38.7636,38.8003,84895.0
2017-06-12 15:15:00,52.88,52.92,52.85,52.85,75068.0,38.793,38.8223,38.771,38.771,75068.0
2017-06-12 15:20:00,52.86,52.87,52.82,52.84,81111.0,38.7783,38.7856,38.749,38.7636,81111.0
2017-06-12 15:25:00,52.84,52.86,52.79,52.8,74445.0,38.7636,38.7783,38.7269,38.7343,74445.0
2017-06-12 15:30:00,52.8,52.8,52.78,52.78,111985.0,38.7343,38.7343,38.7196,38.7196,111985.0
2017-06-12 15:35:00,52.8,52.88,52.79,52.82,107666.0,38.7343,38.793,38.7269,38.749,107666.0
2017-06-12 15:40:00,52.82,52.83,52.78,52.79,134911.0,38.749,38.7563,38.7196,38.7269,134911.0
2017-06-12 15:45:00,52.79,52.83,52.77,52.78,143555.0,38.7269,38.7563,38.7123,38.7196,143555.0
2017-06-12 15:50:00,52.78,52.84,52.77,52.82,202265.0,38.7196,38.7636,38.7123,38.749,202265.0
2017-06-12 15:55:00,52.82,52.92,52.81,52.86,536960.0,38.749,38.8223,38.7416,38.7783,536960.0
2017-06-13 09:30:00,53.03,53.25,53.03,53.24,139175.0,38.903,39.0644,38.903,39.0571,139175.0
2017-06-13 09:35:00,53.25,53.27,53.08,53.12,68103.0,39.0644,39.0791,38.9397,38.969,68103.0
2017-06-13 09:40:00,53.13,53.16,53.05,53.07,72578.0,38.9764,38.9984,38.9177,38.9324,72578.0
2017-06-13 09:45:00,53.08,53.09,52.98,53.01,90116.0,38.9397,38.947,38.8663,38.8883,90116.0
2017-06-13 09:50:00,53.0,53.14,52.96,53.12,105107.0,38.881,38.9837,38.8517,38.969,105107.0
2017-06-13 09:55:00,53.12,53.12,52.99,53.02,151762.0,38.969,38.969,38.8737,38.8957,151762.0
2017-06-13 10:00:00,53.01,53.02,52.8,52.9,260139.0,38.8883,38.8957,38.7343,38.8076,260139.0
2017-06-13 10:05:00,52.9,52.93,52.84,52.86,61688.0,38.8076,38.8297,38.7636,38.7783,61688.0
2017-06-13 10:10:00,52.86,52.96,52.86,52.89,97049.0,38.7783,38.8517,38.7783,38.8003,97049.0
2017-06-13 10:15:00,52.9,53.0,52.89,52.93,58941.0,38.8076,38.881,38.8003,38.8297,58941.0
2017-06-13 10:20:00,52.92,52.95,52.88,52.94,46516.0,38.8223,38.8443,38.793,38.837,46516.0
2017-06-13 10:25:00,52.94,52.96,52.91,52.92,45898.0,38.837,38.8517,38.815,38.8223,45898.0
2017-06-13 10:30:00,52.93,52.95,52.87,52.93,53961.0,38.8297,38.8443,38.7856,38.8297,53961.0
2017-06-13 10:35:00,52.93,52.97,52.9,52.94,60803.0,38.8297,38.859,38.8076,38.837,60803.0
2017-06-13 10:40:00,52.95,52.95,52.86,52.9,59849.0,38.8443,38.8443,38.7783,38.8076,59849.0
2017-06-13 10:45:00,52.9,52.94,52.85,52.93,56592.0,38.8076,38.837,38.771,38.8297,56592.0
2017-06-13 10:50:00,52.93,52.93,52.81,52.84,66255.0,38.8297,38.8297,38.7416,38.7636,66255.0
2017-06-13 10:55:00,52.85,52.93,52.85,52.88,56561.0,38.771,38.8297,38.771,38.793,56561.0
2017-06-13 11:00:00,52.87,52.92,52.86,52.92,51512.0,38.7856,38.8223,38.7783,38.8223,51512.0
2017-06-13 11:05:00,52.92,52.97,52.9,52.95,59164.0,38.8223,38.859,38.8076,38.8443,59164.0
2017-06-13 11:10:00,52.95,53.02,52.93,52.95,64640.0,38.8443,38.8957,38.8297,38.8443,64640.0
2017-06-13 11:15:00,52.95,52.98,52.89,52.91,66246.0,38.8443,38.8663,38.8003,38.815,66246.0
2017-06-13 11:20:00,52.91,52.92,52.85,52.87,74025.0,38.815,38.8223,38.771,38.7856,74025.0
2017-06-13 11:25:00,52.87,52.92,52.86,52.9,60258.0,38.7856,38.8223,38.7783,38.8076,60258.0
2017-06-13 11:30:00,52.9,52.93,52.88,52.88,136892.0,38.8076,38.8297,38.793,38.793,136892.0
2017-06-13 11:35:00,52.88,52.93,52.87,52.89,208165.0,38.793,38.8297,38.7856,38.8003,208165.0
2017-06-13 11:40:00,52.9,52.91,52.87,52.89,120569.0,38.8076,38.815,38.7856,38.8003,120569.0
2017-06-13 11:45:00,52.89,52.9,52.84,52.85,51624.0,38.8003,38.8076,38.7636,38.771,51624.0
2017-06-13 11:50:00,52.85,52.95,52.84,52.94,54140.0,38.771,38.8443,38.7636,38.837,54140.0
2017-06-13 11:55:00,52.94,52.98,52.92,52.93,33426.0,38.837,38.8663,38.8223,38.8297,33426.0
2017-06-13 12:00:00,52.93,52.95,52.91,52.92,41231.0,38.8297,38.8443,38.815,38.8223,41231.0
2017-06-13 12:05:00,52.92,52.95,52.91,52.91,63190.0,38.8223,38.8443,38.815,38.815,63190.0
2017-06-13 12:10:00,52.91,52.94,52.91,52.91,45972.0,38.815,38.837,38.815,38.815,45972.0
2017-06-13 12:15:00,52.91,52.94,52.9,52.93,26366.0,38.815,38.837,38.8076,38.8297,26366.0
2017-06-13 12:20:00,52.93,52.95,52.9,52.93,32883.0,38.8297,38.8443,38.8076,38.8297,32883.0
2017-06-13 12:25:00,52.92,52.94,52.9,52.94,32167.0,38.8223,38.837,38.8076,38.837,32167.0
2017-06-13 12:30:00,52.93,52.98,52.93,52.96,26661.0,38.8297,38.8663,38.8297,38.8517,26661.0
2017-06-13 12:35:00,52.95,53.0,52.95,52.98,19828.0,38.8443,38.881,38.8443,38.8663,19828.0
2017-06-13 12:40:00,52.98,52.98,52.94,52.95,26411.0,38.8663,38.8663,38.837,38.8443,26411.0
2017-06-13 12:45:00,52.95,52.98,52.95,52.97,29614.0,38.8443,38.8663,38.8443,38.859,29614.0
2017-06-13 12:50:00,52.97,52.98,52.96,52.96,22223.0,38.859,38.8663,38.8517,38.8517,22223.0
2017-06-13 12:55:00,52.97,53.0,52.96,53.0,26788.0,38.859,38.881,38.8517,38.881,26788.0
2017-06-13 13:00:00,52.99,53.0,52.96,53.0,30833.0,38.8737,38.881,38.8517,38.881,30833.0
2017-06-13 13:05:00,53.0,53.0,52.95,52.97,41000.0,38.881,38.881,38.8443,38.859,41000.0
2017-06-13 13:10:00,52.97,53.02,52.97,52.98,59873.0,38.859,38.8957,38.859,38.8663,59873.0
2017-06-13 13:15:00,52.99,53.0,52.96,52.97,47214.0,38.8737,38.881,38.8517,38.859,47214.0
2017-06-13 13:20:00,52.97,52.98,52.95,52.97,26117.0,38.859,38.8663,38.8443,38.859,26117.0
2017-06-13 13:25:00,52.96,53.01,52.95,52.99,34794.0,38.8517,38.8883,38.8443,38.8737,34794.0
2017-06-13 13:30:00,52.99,52.99,52.95,52.96,31817.0,38.8737,38.8737,38.8443,38.8517,31817.0
2017-06-13 13:35:00,52.96,52.97,52.91,52.94,51186.0,38.8517,38.859,38.815,38.837,51186.0
2017-06-13 13:40:00,52.93,52.93,52.89,52.9,27364.0,38.8297,38.8297,38.8003,38.8076,27364.0
2017-06-13 13:45:00,52.91,52.94,52.89,52.94,32036.0,38.815,38.837,38.8003,38.837,32036.0
2017-06-13 13:50:00,52.94,52.96,52.9,52.91,42873.0,38.837,38.8517,38.8076,38.815,42873.0
2017-06-13 13:55:00,52.91,52.94,52.9,52.9,31828.0,38.815,38.837,38.8076,38.8076,31828.0
2017-06-13 14:00:00,52.9,52.92,52.89,52.9,30220.0,38.8076,38.8223,38.8003,38.8076,30220.0
2017-06-13 14:05:00,52.91,52.97,52.91,52.96,41890.0,38.815,38.859,38.815,38.8517,41890.0
2017-06-13 14:10:00,52.96,52.96,52.9,52.91,22849.0,38.8517,38.8517,38.8076,38.815,22849.0
2017-06-13 14:15:00,52.91,52.93,52.9,52.93,44474.0,38.815,38.8297,38.8076,38.8297,44474.0
2017-06-13 14:20:00,52.92,52.94,52.88,52.89,39204.0,38.8223,38.837,38.793,38.8003,39204.0
2017-06-13 14:25:00,52.89,52.91,52.87,52.89,37919.0,38.8003,38.815,38.7856,38.8003,37919.0
2017-06-13 14:30:00,52.89,52.93,52.87,52.91,59656.0,38.8003,38.8297,38.7856,38.815,59656.0
2017-06-13 14:35:00,52.91,52.94,52.9,52.93,51803.0,38.815,38.837,38.8076,38.8297,51803.0
2017-06-13 14:40:00,52.93,52.95,52.92,52.93,76948.0,38.8297,38.8443,38.8223,38.8297,76948.0
2017-06-13 14:45:00,52.93,52.94,52.86,52.87,87988.0,38.8297,38.837,38.7783,38.7856,87988.0
2017-06-13 14:50:00,52.87,52.87,52.81,52.82,118539.0,38.7856,38.7856,38.7416,38.749,118539.0
2017-06-13 14:55:00,52.81,52.83,52.78,52.83,65846.0,38.7416,38.7563,38.7196,38.7563,65846.0
2017-06-13 15:00:00,52.82,52.89,52.81,52.87,60857.0,38.749,38.8003,38.7416,38.7856,60857.0
2017-06-13 15:05:00,52.87,52.88,52.84,52.86,43937.0,38.7856,38.793,38.7636,38.7783,43937.0
2017-06-13 15:10:00,52.86,52.86,52.82,52.82,42214.0,38.7783,38.7783,38.749,38.749,42214.0
2017-06-13 15:15:00,52.83,52.87,52.82,52.86,60129.0,38.7563,38.7856,38.749,38.7783,60129.0
2017-06-13 15:20:00,52.87,52.91,52.86,52.91,47910.0,38.7856,38.815,38.7783,38.815,47910.0
2017-06-13 15:25:00,52.91,52.97,52.89,52.96,82780.0,38.815,38.859,38.8003,38.8517,82780.0
2017-06-13 15:30:00,52.96,52.98,52.91,52.97,73792.0,38.8517,38.8663,38.815,38.859,73792.0
2017-06-13 15:35:00,52.97,52.98,52.94,52.96,130581.0,38.859,38.8663,38.837,38.8517,130581.0
2017-06-13 15:40:00,52.97,52.98,52.92,52.94,70190.0,38.859,38.8663,38.8223,38.837,70190.0
2017-06-13 15:45:00,52.93,52.95,52.89,52.9,325598.0,38.8297,38.8443,38.8003,38.8076,325598.0
2017-06-13 15:50:00,52.9,52.91,52.88,52.88,223440.0,38.8076,38.815,38.793,38.793,223440.0
2017-06-13 15:55:00,52.89,52.94,52.88,52.94,391865.0,38.8003,38.837,38.793,38.837,391865.0
2017-06-14 09:30:00,52.54,52.58,52.24,52.26,288239.0,38.5435,38.5729,38.3235,38.3381,288239.0
2017-06-14 09:35:00,52.25,52.38,52.24,52.35,165975.0,38.3308,38.4262,38.3235,38.4042,165975.0
2017-06-14 09:40:00,52.35,52.39,52.3,52.37,203556.0,38.4042,38.4335,38.3675,38.4188,203556.0
2017-06-14 09:45:00,52.37,52.47,52.37,52.44,76710.0,38.4188,38.4922,38.4188,38.4702,76710.0
2017-06-14 09:50:00,52.45,52.65,52.44,52.64,109364.0,38.4775,38.6242,38.4702,38.6169,109364.0
2017-06-14 09:55:00,52.64,52.69,52.61,52.61,49570.0,38.6169,38.6536,38.5949,38.5949,49570.0
2017-06-14 10:00:00,52.62,52.64,52.5,52.51,85933.0,38.6022,38.6169,38.5142,38.5215,85933.0
2017-06-14 10:05:00,52.51,52.55,52.48,52.53,72876.0,38.5215,38.5509,38.4995,38.5362,72876.0
2017-06-14 10:10:00,52.52,52.53,52.47,52.51,81965.0,38.5289,38.5362,38.4922,38.5215,81965.0
2017-06-14 10:15:00,52.51,52.55,52.48,52.48,84458.0,38.5215,38.5509,38.4995,38.4995,84458.0
2017-06-14 10:20:00,52.49,52.51,52.44,52.44,130027.0,38.5069,38.5215,38.4702,38.4702,130027.0
2017-06-14 10:25:00,52.45,52.48,52.4,52.45,44228.0,38.4775,38.4995,38.4408,38.4775,44228.0
2017-06-14 10:30:00,52.45,52.5,52.41,52.45,148028.0,38.4775,38.5142,38.4482,38.4775,148028.0
2017-06-14 10:35:00,52.45,52.47,52.41,52.42,37134.0,38.4775,38.4922,38.4482,38.4555,37134.0
2017-06-14 10:40:00,52.42,52.43,52.33,52.41,53690.0,38.4555,38.4629,38.3895,38.4482,53690.0
2017-06-14 10:45:00,52.41,52.41,52.32,52.34,46200.0,38.4482,38.4482,38.3822,38.3968,46200.0
2017-06-14 10:50:00,52.34,52.37,52.32,52.32,40827.0,38.3968,38.4188,38.3822,38.3822,40827.0
2017-06-14 10:55:00,52.32,52.32,52.23,52.31,64008.0,38.3822,38.3822,38.3161,38.3748,64008.0
2017-06-14 11:00:00,52.31,52.31,52.25,52.27,45020.0,38.3748,38.3748,38.3308,38.3455,45020.0
2017-06-14 11:05:00,52.27,52.29,52.24,52.28,50456.0,38.3455,38.3601,38.3235,38.3528,50456.0
2017-06-14 11:10:00,52.28,52.32,52.23,52.27,81725.0,38.3528,38.3822,38.3161,38.3455,81725.0
2017-06-14 11:15:00,52.27,52.33,52.27,52.3,50118.0,38.3455,38.3895,38.3455,38.3675,50118.0
2017-06-14 11:20:00,52.29,52.3,52.24,52.25,59281.0,38.3601,38.3675,38.3235,38.3308,59281.0
2017-06-14 11:25:00,52.25,52.27,52.23,52.24,35938.0,38.3308,38.3455,38.3161,38.3235,35938.0
2017-06-14 11:30:00,52.25,52.25,52.15,52.16,57994.0,38.3308,38.3308,38.2574,38.2648,57994.0
2017-06-14 11:35:00,52.16,52.19,52.13,52.13,38099.0,38.2648,38.2868,38.2428,38.2428,38099.0
2017-06-14 11:40:00,52.12,52.16,52.09,52.1,49257.0,38.2354,38.2648,38.2134,38.2208,49257.0
2017-06-14 11:45:00,52.1,52.1,52.03,52.08,54530.0,38.2208,38.2208,38.1694,38.2061,54530.0
2017-06-14 11:50:00,52.08,52.11,52.06,52.08,35953.0,38.2061,38.2281,38.1914,38.2061,35953.0
2017-06-14 11:55:00,52.07,52.08,52.03,52.05,41317.0,38.1988,38.2061,38.1694,38.1841,41317.0
2017-06-14 12:00:00,52.05,52.06,52.0,52.0,45418.0,38.1841,38.1914,38.1474,38.1474,45418.0
2017-06-14 12:05:00,52.0,52.03,51.97,51.97,41121.0,38.1474,38.1694,38.1254,38.1254,41121.0
2017-06-14 12:10:00,51.97,52.05,51.97,52.05,44286.0,38.1254,38.1841,38.1254,38.1841,44286.0
2017-06-14 12:15:00,52.05,52.07,52.04,52.07,42342.0,38.1841,38.1988,38.1767,38.1988,42342.0
2017-06-14 12:20:00,52.08,52.1,52.02,52.04,54248.0,38.2061,38.2208,38.1621,38.1767,54248.0
2017-06-14 12:25:00,52.04,52.08,52.03,52.06,33769.0,38.1767,38.2061,38.1694,38.1914,33769.0
2017-06-14 12:30:00,52.06,52.13,52.05,52.11,35135.0,38.1914,38.2428,38.1841,38.2281,35135.0
2017-06-14 12:35:00,52.11,52.14,52.1,52.13,27386.0,38.2281,38.2501,38.2208,38.2428,27386.0
2017-06-14 12:40:00,52.13,52.17,52.13,52.16,26237.0,38.2428,38.2721,38.2428,38.2648,26237.0
2017-06-14 12:45:00,52.16,52.18,52.14,52.18,21033.0,38.2648,38.2795,38.2501,38.2795,21033.0
2017-06-14 12:50:00,52.17,52.18,52.12,52.16,45784.0,38.2721,38.2795,38.2354,38.2648,45784.0
2017-06-14 12:55:00,52.16,52.21,52.16,52.21,31182.0,38.2648,38.3015,38.2648,38.3015,31182.0
2017-06-14 13:00:00,52.21,52.28,52.2,52.25,41195.0,38.3015,38.3528,38.2941,38.3308,41195.0
2017-06-14 13:05:00,52.25,52.27,52.18,52.2,50957.0,38.3308,38.3455,38.2795,38.2941,50957.0
2017-06-14 13:10:00,52.21,52.21,52.12,52.13,45243.0,38.3015,38.3015,38.2354,38.2428,45243.0
2017-06-14 13:15:00,52.13,52.15,52.11,52.12,41386.0,38.2428,38.2574,38.2281,38.2354,41386.0
2017-06-14 13:20:00,52.13,52.15,52.11,52.13,29422.0,38.2428,38.2574,38.2281,38.2428,29422.0
2017-06-14 13:25:00,52.13,52.15,52.11,52.14,39902.0,38.2428,38.2574,38.2281,38.2501,39902.0
2017-06-14 13:30:00,52.14,52.17,52.1,52.16,42290.0,38.2501,38.2721,38.2208,38.2648,42290.0
2017-06-14 13:35:00,52.16,52.18,52.13,52.16,37311.0,38.2648,38.2795,38.2428,38.2648,37311.0
2017-06-14 13:40:00,52.16,52.18,52.13,52.16,49500.0,38.2648,38.2795,38.2428,38.2648,49500.0
2017-06-14 13:45:00,52.15,52.21,52.15,52.2,25773.0,38.2574,38.3015,38.2574,38.2941,25773.0
2017-06-14 13:50:00,52.2,52.32,52.19,52.3,100380.0,38.2941,38.3822,38.2868,38.3675,100380.0
2017-06-14 13:55:00,52.31,52.38,52.3,52.34,48323.0,38.3748,38.4262,38.3675,38.3968,48323.0
2017-06-14 14:00:00,52.34,52.43,52.29,52.32,97128.0,38.3968,38.4629,38.3601,38.3822,97128.0
2017-06-14 14:05:00,52.32,52.52,52.32,52.46,156853.0,38.3822,38.5289,38.3822,38.4849,156853.0
2017-06-14 14:10:00,52.45,52.53,52.37,52.4,97573.0,38.4775,38.5362,38.4188,38.4408,97573.0
2017-06-14 14:15:00,52.4,52.44,52.31,52.41,167527.0,38.4408,38.4702,38.3748,38.4482,167527.0
2017-06-14 14:20:00,52.4,52.48,52.38,52.44,59434.0,38.4408,38.4995,38.4262,38.4702,59434.0
2017-06-14 14:25:00,52.44,52.61,52.43,52.61,83560.0,38.4702,38.5949,38.4629,38.5949,83560.0
2017-06-14 14:30:00,52.6,52.69,52.5,52.68,83675.0,38.5876,38.6536,38.5142,38.6463,83675.0
2017-06-14 14:35:00,52.67,52.68,52.55,52.63,77354.0,38.6389,38.6463,38.5509,38.6096,77354.0
2017-06-14 14:40:00,52.63,52.63,52.42,52.43,108322.0,38.6096,38.6096,38.4555,38.4629,108322.0
2017-06-14 14:45:00,52.44,52.59,52.42,52.55,115731.0,38.4702,38.5802,38.4555,38.5509,115731.0
2017-06-14 14:50:00,52.56,52.64,52.51,52.59,53167.0,38.5582,38.6169,38.5215,38.5802,53167.0
2017-06-14 14:55:00,52.59,52.65,52.54,52.6,54161.0,38.5802,38.6242,38.5435,38.5876,54161.0
2017-06-14 15:00:00,52.59,52.65,52.54,52.62,80240.0,38.5802,38.6242,38.5435,38.6022,80240.0
2017-06-14 15:05:00,52.62,52.74,52.61,52.65,94578.0,38.6022,38.6903,38.5949,38.6242,94578.0
2017-06-14 15:10:00,52.66,52.77,52.64,52.76,147814.0,38.6316,38.7123,38.6169,38.7049,147814.0
2017-06-14 15:15:00,52.76,52.83,52.73,52.83,83715.0,38.7049,38.7563,38.6829,38.7563,83715.0
2017-06-14 15:20:00,52.83,52.9,52.8,52.89,104875.0,38.7563,38.8076,38.7343,38.8003,104875.0
2017-06-14 15:25:00,52.88,52.92,52.85,52.88,121857.0,38.793,38.8223,38.771,38.793,121857.0
2017-06-14 15:30:00,52.87,52.89,52.79,52.87,68814.0,38.7856,38.8003,38.7269,38.7856,68814.0
2017-06-14 15:35:00,52.87,52.9,52.81,52.9,166784.0,38.7856,38.8076,38.7416,38.8076,166784.0
2017-06-14 15:40:00,52.9,52.91,52.79,52.8,194496.0,38.8076,38.815,38.7269,38.7343,194496.0
2017-06-14 15:45:00,52.79,52.84,52.76,52.84,200118.0,38.7269,38.7636,38.7049,38.7636,200118.0
2017-06-14 15:50:00,52.83,52.87,52.76,52.84,246250.0,38.7563,38.7856,38.7049,38.7636,246250.0
2017-06-14 15:55:00,52.85,52.87,52.81,52.83,349187.0,38.771,38.7856,38.7416,38.7563,349187.0
2017-06-15 09:30:00,52.65,52.79,52.48,52.74,129148.0,38.6242,38.7269,38.4995,38.6903,129148.0
2017-06-15 09:35:00,52.74,52.81,52.66,52.79,59787.0,38.6903,38.7416,38.6316,38.7269,59787.0
2017-06-15 09:40:00,52.8,52.85,52.73,52.8,61070.0,38.7343,38.771,38.6829,38.7343,61070.0
2017-06-15 09:45:00,52.79,52.8,52.72,52.74,67594.0,38.7269,38.7343,38.6756,38.6903,67594.0
2017-06-15 09:50:00,52.74,52.79,52.71,52.78,63904.0,38.6903,38.7269,38.6683,38.7196,63904.0
2017-06-15 09:55:00,52.77,52.9,52.76,52.88,358229.0,38.7123,38.8076,38.7049,38.793,358229.0
2017-06-15 10:00:00,52.88,52.89,52.81,52.82,147171.0,38.793,38.8003,38.7416,38.749,147171.0
2017-06-15 10:05:00,52.82,52.84,52.65,52.67,86902.0,38.749,38.7636,38.6242,38.6389,86902.0
2017-06-15 10:10:00,52.68,52.71,52.55,52.58,185285.0,38.6463,38.6683,38.5509,38.5729,185285.0
2017-06-15 10:15:00,52.57,52.6,52.47,52.49,72339.0,38.5656,38.5876,38.4922,38.5069,72339.0
2017-06-15 10:20:00,52.49,52.52,52.45,52.5,45408.0,38.5069,38.5289,38.4775,38.5142,45408.0
2017-06-15 10:25:00,52.5,52.52,52.43,52.47,59704.0,38.5142,38.5289,38.4629,38.4922,59704.0
2017-06-15 10:30:00,52.47,52.55,52.45,52.48,119670.0,38.4922,38.5509,38.4775,38.4995,119670.0
2017-06-15 10:35:00,52.49,52.55,52.47,52.54,91294.0,38.5069,38.5509,38.4922,38.5435,91294.0
2017-06-15 10:40:00,52.54,52.54,52.42,52.42,109629.0,38.5435,38.5435,38.4555,38.4555,109629.0
2017-06-15 10:45:00,52.42,52.44,52.4,52.43,87783.0,38.4555,38.4702,38.4408,38.4629,87783.0
2017-06-15 10:50:00,52.44,52.44,52.32,52.35,90885.0,38.4702,38.4702,38.3822,38.4042,90885.0
2017-06-15 10:55:00,52.36,52.45,52.34,52.4,68328.0,38.4115,38.4775,38.3968,38.4408,68328.0
2017-06-15 11:00:00,52.4,52.52,52.4,52.5,90461.0,38.4408,38.5289,38.4408,38.5142,90461.0
2017-06-15 11:05:00,52.51,52.52,52.42,52.42,49996.0,38.5215,38.5289,38.4555,38.4555,49996.0
2017-06-15 11:10:00,52.42,52.48,52.4,52.41,50178.0,38.4555,38.4995,38.4408,38.4482,50178.0
2017-06-15 11:15:00,52.4,52.45,52.4,52.44,53675.0,38.4408,38.4775,38.4408,38.4702,53675.0
2017-06-15 11:20:00,52.45,52.55,52.44,52.51,84377.0,38.4775,38.5509,38.4702,38.5215,84377.0
2017-06-15 11:25:00,52.51,52.59,52.48,52.57,135268.0,38.5215,38.5802,38.4995,38.5656,135268.0
2017-06-15 11:30:00,52.56,52.61,52.55,52.6,82244.0,38.5582,38.5949,38.5509,38.5876,82244.0
2017-06-15 11:35:00,52.59,52.6,52.53,52.56,54049.0,38.5802,38.5876,38.5362,38.5582,54049.0
2017-06-15 11:40:00,52.55,52.61,52.54,52.57,54597.0,38.5509,38.5949,38.5435,38.5656,54597.0
2017-06-15 11:45:00,52.58,52.59,52.54,52.57,35996.0,38.5729,38.5802,38.5435,38.5656,35996.0
2017-06-15 11:50:00,52.58,52.61,52.57,52.6,48124.0,38.5729,38.5949,38.5656,38.5876,48124.0
2017-06-15 11:55:00,52.6,52.61,52.55,52.56,52024.0,38.5876,38.5949,38.5509,38.5582,52024.0
2017-06-15 12:00:00,52.57,52.59,52.54,52.55,50641.0,38.5656,38.5802,38.5435,38.5509,50641.0
2017-06-15 12:05:00,52.55,52.56,52.52,52.53,42561.0,38.5509,38.5582,38.5289,38.5362,42561.0
2017-06-15 12:10:00,52.54,52.54,52.46,52.5,48183.0,38.5435,38.5435,38.4849,38.5142,48183.0
2017-06-15 12:15:00,52.49,52.49,52.43,52.45,38308.0,38.5069,38.5069,38.4629,38.4775,38308.0
2017-06-15 12:20:00,52.44,52.44,52.38,52.39,28302.0,38.4702,38.4702,38.4262,38.4335,28302.0
2017-06-15 12:25:00,52.38,52.4,52.35,52.37,28237.0,38.4262,38.4408,38.4042,38.4188,28237.0
2017-06-15 12:30:00,52.38,52.44,52.37,52.41,31999.0,38.4262,38.4702,38.4188,38.4482,31999.0
2017-06-15 12:35:00,52.41,52.43,52.4,52.42,69498.0,38.4482,38.4629,38.4408,38.4555,69498.0
2017-06-15 12:40:00,52.41,52.45,52.4,52.45,83845.0,38.4482,38.4775,38.4408,38.4775,83845.0
2017-06-15 12:45:00,52.45,52.45,52.4,52.41,77950.0,38.4775,38.4775,38.4408,38.4482,77950.0
2017-06-15 12:50:00,52.4,52.43,52.39,52.4,32788.0,38.4408,38.4629,38.4335,38.4408,32788.0
2017-06-15 12:55:00,52.4,52.4,52.36,52.37,31627.0,38.4408,38.4408,38.4115,38.4188,31627.0
2017-06-15 13:00:00,52.37,52.41,52.37,52.4,63141.0,38.4188,38.4482,38.4188,38.4408,63141.0
2017-06-15 13:05:00,52.4,52.42,52.39,52.41,29034.0,38.4408,38.4555,38.4335,38.4482,29034.0
2017-06-15 13:10:00,52.4,52.41,52.38,52.39,49053.0,38.4408,38.4482,38.4262,38.4335,49053.0
2017-06-15 13:15:00,52.4,52.41,52.35,52.35,40968.0,38.4408,38.4482,38.4042,38.4042,40968.0
2017-06-15 13:20:00,52.36,52.43,52.36,52.43,44565.0,38.4115,38.4629,38.4115,38.4629,44565.0
2017-06-15 13:25:00,52.43,52.44,52.4,52.41,36072.0,38.4629,38.4702,38.4408,38.4482,36072.0
2017-06-15 13:30:00,52.41,52.47,52.4,52.44,63783.0,38.4482,38.4922,38.4408,38.4702,63783.0
2017-06-15 13:35:00,52.45,52.48,52.44,52.45,31354.0,38.4775,38.4995,38.4702,38.4775,31354.0
2017-06-15 13:40:00,52.46,52.46,52.4,52.41,29038.0,38.4849,38.4849,38.4408,38.4482,29038.0
2017-06-15 13:45:00,52.41,52.43,52.38,52.43,40126.0,38.4482,38.4629,38.4262,38.4629,40126.0
2017-06-15 13:50:00,52.43,52.45,52.41,52.44,36554.0,38.4629,38.4775,38.4482,38.4702,36554.0
2017-06-15 13:55:00,52.44,52.45,52.39,52.41,24747.0,38.4702,38.4775,38.4335,38.4482,24747.0
2017-06-15 14:00:00,52.41,52.42,52.38,52.41,56914.0,38.4482,38.4555,38.4262,38.4482,56914.0
2017-06-15 14:05:00,52.4,52.45,52.38,52.44,61447.0,38.4408,38.4775,38.4262,38.4702,61447.0
2017-06-15 14:10:00,52.44,52.45,52.39,52.4,35786.0,38.4702,38.4775,38.4335,38.4408,35786.0
2017-06-15 14:15:00,52.4,52.41,52.37,52.4,42305.0,38.4408,38.4482,38.4188,38.4408,42305.0
2017-06-15 14:20:00,52.41,52.44,52.4,52.41,45835.0,38.4482,38.4702,38.4408,38.4482,45835.0
2017-06-15 14:25:00,52.4,52.45,52.4,52.41,48318.0,38.4408,38.4775,38.4408,38.4482,48318.0
2017-06-15 14:30:00,52.41,52.42,52.37,52.37,46032.0,38.4482,38.4555,38.4188,38.4188,46032.0
2017-06-15 14:35:00,52.38,52.39,52.34,52.36,55712.0,38.4262,38.4335,38.3968,38.4115,55712.0
2017-06-15 14:40:00,52.36,52.38,52.34,52.35,55582.0,38.4115,38.4262,38.3968,38.4042,55582.0
2017-06-15 14:45:00,52.35,52.39,52.34,52.38,53439.0,38.4042,38.4335,38.3968,38.4262,53439.0
2017-06-15 14:50:00,52.37,52.4,52.35,52.36,38519.0,38.4188,38.4408,38.4042,38.4115,38519.0
2017-06-15 14:55:00,52.36,52.39,52.35,52.38,37349.0,38.4115,38.4335,38.4042,38.4262,37349.0
2017-06-15 15:00:00,52.38,52.44,52.37,52.42,54740.0,38.4262,38.4702,38.4188,38.4555,54740.0
2017-06-15 15:05:00,52.43,52.48,52.41,52.47,87002.0,38.4629,38.4995,38.4482,38.4922,87002.0
2017-06-15 15:10:00,52.47,52.48,52.44,52.45,37032.0,38.4922,38.4995,38.4702,38.4775,37032.0
2017-06-15 15:15:00,52.44,52.48,52.43,52.48,121273.0,38.4702,38.4995,38.4629,38.4995,121273.0
2017-06-15 15:20:00,52.47,52.49,52.45,52.46,83682.0,38.4922,38.5069,38.4775,38.4849,83682.0
2017-06-15 15:25:00,52.46,52.49,52.44,52.44,68122.0,38.4849,38.5069,38.4702,38.4702,68122.0
2017-06-15 15:30:00,52.45,52.46,52.42,52.43,66973.0,38.4775,38.4849,38.4555,38.4629,66973.0
2017-06-15 15:35:00,52.42,52.43,52.37,52.37,72260.0,38.4555,38.4629,38.4188,38.4188,72260.0
2017-06-15 15:40:00,52.37,52.38,52.31,52.34,85639.0,38.4188,38.4262,38.3748,38.3968,85639.0
2017-06-15 15:45:00,52.35,52.38,52.34,52.37,143768.0,38.4042,38.4262,38.3968,38.4188,143768.0
2017-06-15 15:50:00,52.37,52.4,52.35,52.36,225340.0,38.4188,38.4408,38.4042,38.4115,225340.0
2017-06-15 15:55:00,52.36,52.36,52.3,52.36,814970.0,38.4115,38.4115,38.3675,38.4115,814970.0
2017-06-16 09:30:00,52.55,52.58,52.31,52.36,1234067.0,38.5509,38.5729,38.3748,38.4115,1234067.0
2017-06-16 09:35:00,52.36,52.45,52.35,52.42,106977.0,38.4115,38.4775,38.4042,38.4555,106977.0
2017-06-16 09:40:00,52.42,52.42,52.27,52.29,61491.0,38.4555,38.4555,38.3455,38.3601,61491.0
2017-06-16 09:45:00,52.28,52.29,52.15,52.21,69253.0,38.3528,38.3601,38.2574,38.3015,69253.0
2017-06-16 09:50:00,52.21,52.24,52.14,52.17,95096.0,38.3015,38.3235,38.2501,38.2721,95096.0
2017-06-16 09:55:00,52.18,52.18,52.04,52.07,44932.0,38.2795,38.2795,38.1767,38.1988,44932.0
2017-06-16 10:00:00,52.07,52.13,52.04,52.12,58851.0,38.1988,38.2428,38.1767,38.2354,58851.0
2017-06-16 10:05:00,52.12,52.17,52.08,52.13,55574.0,38.2354,38.2721,38.2061,38.2428,55574.0
2017-06-16 10:10:00,52.13,52.16,52.1,52.16,48381.0,38.2428,38.2648,38.2208,38.2648,48381.0
2017-06-16 10:15:00,52.15,52.2,52.14,52.18,52721.0,38.2574,38.2941,38.2501,38.2795,52721.0
2017-06-16 10:20:00,52.18,52.21,52.14,52.15,105446.0,38.2795,38.3015,38.2501,38.2574,105446.0
2017-06-16 10:25:00,52.14,52.15,52.09,52.14,58730.0,38.2501,38.2574,38.2134,38.2501,58730.0
2017-06-16 10:30:00,52.13,52.15,52.09,52.15,38897.0,38.2428,38.2574,38.2134,38.2574,38897.0
2017-06-16 10:35:00,52.15,52.2,52.12,52.18,238410.0,38.2574,38.2941,38.2354,38.2795,238410.0
2017-06-16 10:40:00,52.19,52.23,52.16,52.19,113815.0,38.2868,38.3161,38.2648,38.2868,113815.0
2017-06-16 10:45:00,52.19,52.23,52.15,52.18,67055.0,38.2868,38.3161,38.2574,38.2795,67055.0
2017-06-16 10:50:00,52.18,52.18,52.08,52.08,48780.0,38.2795,38.2795,38.2061,38.2061,48780.0
2017-06-16 10:55:00,52.08,52.18,52.08,52.16,57148.0,38.2061,38.2795,38.2061,38.2648,57148.0
2017-06-16 11:00:00,52.17,52.19,52.1,52.11,94651.0,38.2721,38.2868,38.2208,38.2281,94651.0
2017-06-16 11:05:00,52.1,52.16,52.09,52.11,51280.0,38.2208,38.2648,38.2134,38.2281,51280.0
2017-06-16 11:10:00,52.11,52.18,52.1,52.13,109401.0,38.2281,38.2795,38.2208,38.2428,109401.0
2017-06-16 11:15:00,52.13,52.18,52.12,52.17,44350.0,38.2428,38.2795,38.2354,38.2721,44350.0
2017-06-16 11:20:00,52.17,52.18,52.14,52.18,41219.0,38.2721,38.2795,38.2501,38.2795,41219.0
2017-06-16 11:25:00,52.18,52.2,52.15,52.17,52203.0,38.2795,38.2941,38.2574,38.2721,52203.0
2017-06-16 11:30:00,52.17,52.22,52.15,52.22,45309.0,38.2721,38.3088,38.2574,38.3088,45309.0
2017-06-16 11:35:00,52.22,52.24,52.19,52.24,46234.0,38.3088,38.3235,38.2868,38.3235,46234.0
2017-06-16 11:40:00,52.24,52.26,52.21,52.23,42093.0,38.3235,38.3381,38.3015,38.3161,42093.0
2017-06-16 11:45:00,52.23,52.25,52.18,52.19,35954.0,38.3161,38.3308,38.2795,38.2868,35954.0
2017-06-16 11:50:00,52.19,52.21,52.17,52.17,34545.0,38.2868,38.3015,38.2721,38.2721,34545.0
2017-06-16 11:55:00,52.16,52.24,52.16,52.24,42396.0,38.2648,38.3235,38.2648,38.3235,42396.0
2017-06-16 12:00:00,52.25,52.27,52.23,52.27,50504.0,38.3308,38.3455,38.3161,38.3455,50504.0
2017-06-16 12:05:00,52.26,52.3,52.22,52.22,47927.0,38.3381,38.3675,38.3088,38.3088,47927.0
2017-06-16 12:10:00,52.22,52.23,52.18,52.18,39071.0,38.3088,38.3161,38.2795,38.2795,39071.0
2017-06-16 12:15:00,52.19,52.2,52.18,52.2,15689.0,38.2868,38.2941,38.2795,38.2941,15689.0
2017-06-16 12:20:00,52.2,52.22,52.18,52.18,38722.0,38.2941,38.3088,38.2795,38.2795,38722.0
2017-06-16 12:25:00,52.17,52.19,52.16,52.18,41168.0,38.2721,38.2868,38.2648,38.2795,41168.0
2017-06-16 12:30:00,52.18,52.21,52.17,52.2,16404.0,38.2795,38.3015,38.2721,38.2941,16404.0
2017-06-16 12:35:00,52.2,52.23,52.18,52.21,29363.0,38.2941,38.3161,38.2795,38.3015,29363.0
2017-06-16 12:40:00,52.21,52.22,52.18,52.2,35324.0,38.3015,38.3088,38.2795,38.2941,35324.0
2017-06-16 12:45:00,52.2,52.22,52.18,52.2,26892.0,38.2941,38.3088,38.2795,38.2941,26892.0
2017-06-16 12:50:00,52.2,52.22,52.18,52.18,20602.0,38.2941,38.3088,38.2795,38.2795,20602.0
2017-06-16 12:55:00,52.18,52.19,52.17,52.18,16176.0,38.2795,38.2868,38.2721,38.2795,16176.0
2017-06-16 13:00:00,52.19,52.21,52.17,52.21,26556.0,38.2868,38.3015,38.2721,38.3015,26556.0
2017-06-16 13:05:00,52.21,52.23,52.2,52.2,17848.0,38.3015,38.3161,38.2941,38.2941,17848.0
2017-06-16 13:10:00,52.21,52.21,52.14,52.14,27338.0,38.3015,38.3015,38.2501,38.2501,27338.0
2017-06-16 13:15:00,52.14,52.15,52.11,52.14,36790.0,38.2501,38.2574,38.2281,38.2501,36790.0
2017-06-16 13:20:00,52.14,52.15,52.13,52.13,19324.0,38.2501,38.2574,38.2428,38.2428,19324.0
2017-06-16 13:25:00,52.13,52.15,52.11,52.12,37856.0,38.2428,38.2574,38.2281,38.2354,37856.0
2017-06-16 13:30:00,52.12,52.13,52.1,52.11,26949.0,38.2354,38.2428,38.2208,38.2281,26949.0
2017-06-16 13:35:00,52.11,52.14,52.09,52.13,25078.0,38.2281,38.2501,38.2134,38.2428,25078.0
2017-06-16 13:40:00,52.13,52.15,52.12,52.14,10128.0,38.2428,38.2574,38.2354,38.2501,10128.0
2017-06-16 13:45:00,52.15,52.15,52.11,52.11,12686.0,38.2574,38.2574,38.2281,38.2281,12686.0
2017-06-16 13:50:00,52.12,52.13,52.09,52.09,20144.0,38.2354,38.2428,38.2134,38.2134,20144.0
2017-06-16 13:55:00,52.09,52.15,52.09,52.15,34637.0,38.2134,38.2574,38.2134,38.2574,34637.0
2017-06-16 14:00:00,52.14,52.15,52.1,52.11,39934.0,38.2501,38.2574,38.2208,38.2281,39934.0
2017-06-16 14:05:00,52.1,52.1,52.05,52.07,103043.0,38.2208,38.2208,38.1841,38.1988,103043.0
2017-06-16 14:10:00,52.06,52.09,52.05,52.08,30808.0,38.1914,38.2134,38.1841,38.2061,30808.0
2017-06-16 14:15:00,52.08,52.09,52.06,52.07,57152.0,38.2061,38.2134,38.1914,38.1988,57152.0
2017-06-16 14:20:00,52.08,52.15,52.07,52.11,100488.0,38.2061,38.2574,38.1988,38.2281,100488.0
2017-06-16 14:25:00,52.11,52.12,52.06,52.06,68950.0,38.2281,38.2354,38.1914,38.1914,68950.0
2017-06-16 14:30:00,52.06,52.09,52.04,52.07,48261.0,38.1914,38.2134,38.1767,38.1988,48261.0
2017-06-16 14:35:00,52.07,52.08,52.03,52.05,34776.0,38.1988,38.2061,38.1694,38.1841,34776.0
2017-06-16 14:40:00,52.05,52.05,52.01,52.03,40832.0,38.1841,38.1841,38.1547,38.1694,40832.0
2017-06-16 14:45:00,52.04,52.08,52.03,52.08,20055.0,38.1767,38.2061,38.1694,38.2061,20055.0
2017-06-16 14:50:00,52.08,52.11,52.05,52.07,49126.0,38.2061,38.2281,38.1841,38.1988,49126.0
2017-06-16 14:55:00,52.07,52.1,52.07,52.1,29973.0,38.1988,38.2208,38.1988,38.2208,29973.0
2017-06-16 15:00:00,52.1,52.16,52.1,52.13,55828.0,38.2208,38.2648,38.2208,38.2428,55828.0
2017-06-16 15:05:00,52.13,52.17,52.13,52.14,26237.0,38.2428,38.2721,38.2428,38.2501,26237.0
2017-06-16 15:10:00,52.14,52.15,52.06,52.09,48705.0,38.2501,38.2574,38.1914,38.2134,48705.0
2017-06-16 15:15:00,52.09,52.14,52.08,52.13,45759.0,38.2134,38.2501,38.2061,38.2428,45759.0
2017-06-16 15:20:00,52.13,52.14,52.11,52.13,29457.0,38.2428,38.2501,38.2281,38.2428,29457.0
2017-06-16 15:25:00,52.13,52.13,52.06,52.07,32074.0,38.2428,38.2428,38.1914,38.1988,32074.0
2017-06-16 15:30:00,52.07,52.1,52.06,52.08,59445.0,38.1988,38.2208,38.1914,38.2061,59445.0
2017-06-16 15:35:00,52.08,52.1,52.05,52.09,100798.0,38.2061,38.2208,38.1841,38.2134,100798.0
2017-06-16 15:40:00,52.09,52.14,52.08,52.12,95549.0,38.2134,38.2501,38.2061,38.2354,95549.0
2017-06-16 15:45:00,52.12,52.16,52.1,52.12,181950.0,38.2354,38.2648,38.2208,38.2354,181950.0
2017-06-16 15:50:00,52.12,52.19,52.11,52.18,237907.0,38.2354,38.2868,38.2281,38.2795,237907.0
2017-06-16 15:55:00,52.18,52.27,52.17,52.26,885034.0,38.2795,38.3455,38.2721,38.3381,885034.0
2017-06-19 09:30:00,52.43,52.65,52.43,52.6,156239.0,38.4629,38.6242,38.4629,38.5876,156239.0
2017-06-19 09:35:00,52.61,52.71,52.61,52.65,96975.0,38.5949,38.6683,38.5949,38.6242,96975.0
2017-06-19 09:40:00,52.67,52.73,52.65,52.71,90328.0,38.6389,38.6829,38.6242,38.6683,90328.0
2017-06-19 09:45:00,52.69,52.8,52.66,52.79,89300.0,38.6536,38.7343,38.6316,38.7269,89300.0
2017-06-19 09:50:00,52.79,52.81,52.71,52.75,75928.0,38.7269,38.7416,38.6683,38.6976,75928.0
2017-06-19 09:55:00,52.75,52.76,52.7,52.75,45573.0,38.6976,38.7049,38.6609,38.6976,45573.0
2017-06-19 10:00:00,52.75,52.75,52.7,52.73,55378.0,38.6976,38.6976,38.6609,38.6829,55378.0
2017-06-19 10:05:00,52.73,52.74,52.69,52.74,55644.0,38.6829,38.6903,38.6536,38.6903,55644.0
2017-06-19 10:10:00,52.74,52.8,52.73,52.78,46807.0,38.6903,38.7343,38.6829,38.7196,46807.0
2017-06-19 10:15:00,52.78,52.82,52.77,52.81,29755.0,38.7196,38.749,38.7123,38.7416,29755.0
2017-06-19 10:20:00,52.8,52.84,52.76,52.77,49203.0,38.7343,38.7636,38.7049,38.7123,49203.0
2017-06-19 10:25:00,52.76,52.78,52.7,52.7,35270.0,38.7049,38.7196,38.6609,38.6609,35270.0
2017-06-19 10:30:00,52.7,52.81,52.7,52.75,57553.0,38.6609,38.7416,38.6609,38.6976,57553.0
2017-06-19 10:35:00,52.75,52.76,52.71,52.76,69646.0,38.6976,38.7049,38.6683,38.7049,69646.0
2017-06-19 10:40:00,52.76,52.76,52.7,52.7,47090.0,38.7049,38.7049,38.6609,38.6609,47090.0
2017-06-19 10:45:00,52.71,52.71,52.66,52.71,54284.0,38.6683,38.6683,38.6316,38.6683,54284.0
2017-06-19 10:50:00,52.71,52.71,52.67,52.68,39135.0,38.6683,38.6683,38.6389,38.6463,39135.0
2017-06-19 10:55:00,52.68,52.7,52.61,52.62,35593.0,38.6463,38.6609,38.5949,38.6022,35593.0
2017-06-19 11:00:00,52.62,52.63,52.57,52.6,105661.0,38.6022,38.6096,38.5656,38.5876,105661.0
2017-06-19 11:05:00,52.59,52.61,52.58,52.59,36894.0,38.5802,38.5949,38.5729,38.5802,36894.0
2017-06-19 11:10:00,52.59,52.6,52.56,52.59,50317.0,38.5802,38.5876,38.5582,38.5802,50317.0
2017-06-19 11:15:00,52.58,52.6,52.55,52.56,40701.0,38.5729,38.5876,38.5509,38.5582,40701.0
2017-06-19 11:20:00,52.55,52.57,52.52,52.54,81707.0,38.5509,38.5656,38.5289,38.5435,81707.0
2017-06-19 11:25:00,52.54,52.54,52.5,52.51,53939.0,38.5435,38.5435,38.5142,38.5215,53939.0
2017-06-19 11:30:00,52.51,52.59,52.51,52.55,43821.0,38.5215,38.5802,38.5215,38.5509,43821.0
2017-06-19 11:35:00,52.55,52.58,52.52,52.57,37442.0,38.5509,38.5729,38.5289,38.5656,37442.0
2017-06-19 11:40:00,52.57,52.58,52.55,52.55,70510.0,38.5656,38.5729,38.5509,38.5509,70510.0
2017-06-19 11:45:00,52.56,52.61,52.55,52.61,34365.0,38.5582,38.5949,38.5509,38.5949,34365.0
2017-06-19 11:50:00,52.61,52.62,52.59,52.6,41966.0,38.5949,38.6022,38.5802,38.5876,41966.0
2017-06-19 11:55:00,52.6,52.63,52.59,52.61,62682.0,38.5876,38.6096,38.5802,38.5949,62682.0
2017-06-19 12:00:00,52.61,52.63,52.59,52.63,71034.0,38.5949,38.6096,38.5802,38.6096,71034.0
2017-06-19 12:05:00,52.62,52.65,52.61,52.64,28906.0,38.6022,38.6242,38.5949,38.6169,28906.0
2017-06-19 12:10:00,52.64,52.64,52.62,52.63,21166.0,38.6169,38.6169,38.6022,38.6096,21166.0
2017-06-19 12:15:00,52.63,52.66,52.62,52.66,26745.0,38.6096,38.6316,38.6022,38.6316,26745.0
2017-06-19 12:20:00,52.66,52.7,52.65,52.69,21682.0,38.6316,38.6609,38.6242,38.6536,21682.0
2017-06-19 12:25:00,52.69,52.7,52.65,52.66,20329.0,38.6536,38.6609,38.6242,38.6316,20329.0
2017-06-19 12:30:00,52.66,52.66,52.6,52.61,27362.0,38.6316,38.6316,38.5876,38.5949,27362.0
2017-06-19 12:35:00,52.61,52.65,52.59,52.65,18287.0,38.5949,38.6242,38.5802,38.6242,18287.0
2017-06-19 12:40:00,52.65,52.66,52.63,52.64,15886.0,38.6242,38.6316,38.6096,38.6169,15886.0
2017-06-19 12:45:00,52.64,52.69,52.64,52.68,21482.0,38.6169,38.6536,38.6169,38.6463,21482.0
2017-06-19 12:50:00,52.68,52.7,52.67,52.7,17008.0,38.6463,38.6609,38.6389,38.6609,17008.0
2017-06-19 12:55:00,52.7,52.72,52.69,52.7,36192.0,38.6609,38.6756,38.6536,38.6609,36192.0
2017-06-19 13:00:00,52.71,52.74,52.7,52.7,16097.0,38.6683,38.6903,38.6609,38.6609,16097.0
2017-06-19 13:05:00,52.7,52.73,52.7,52.73,49833.0,38.6609,38.6829,38.6609,38.6829,49833.0
2017-06-19 13:10:00,52.72,52.73,52.72,52.72,32567.0,38.6756,38.6829,38.6756,38.6756,32567.0
2017-06-19 13:15:00,52.72,52.72,52.67,52.67,44583.0,38.6756,38.6756,38.6389,38.6389,44583.0
2017-06-19 13:20:00,52.68,52.73,52.67,52.73,29775.0,38.6463,38.6829,38.6389,38.6829,29775.0
2017-06-19 13:25:00,52.73,52.74,52.7,52.73,31522.0,38.6829,38.6903,38.6609,38.6829,31522.0
2017-06-19 13:30:00,52.73,52.75,52.72,52.74,24505.0,38.6829,38.6976,38.6756,38.6903,24505.0
2017-06-19 13:35:00,52.74,52.76,52.71,52.71,29275.0,38.6903,38.7049,38.6683,38.6683,29275.0
2017-06-19 13:40:00,52.71,52.72,52.68,52.68,29717.0,38.6683,38.6756,38.6463,38.6463,29717.0
2017-06-19 13:45:00,52.68,52.68,52.63,52.63,50603.0,38.6463,38.6463,38.6096,38.6096,50603.0
2017-06-19 13:50:00,52.64,52.69,52.63,52.68,33771.0,38.6169,38.6536,38.6096,38.6463,33771.0
2017-06-19 13:55:00,52.68,52.68,52.65,52.68,25212.0,38.6463,38.6463,38.6242,38.6463,25212.0
2017-06-19 14:00:00,52.69,52.7,52.67,52.67,17869.0,38.6536,38.6609,38.6389,38.6389,17869.0
2017-06-19 14:05:00,52.67,52.67,52.61,52.62,37790.0,38.6389,38.6389,38.5949,38.6022,37790.0
2017-06-19 14:10:00,52.62,52.63,52.58,52.59,36506.0,38.6022,38.6096,38.5729,38.5802,36506.0
2017-06-19 14:15:00,52.58,52.58,52.55,52.55,40964.0,38.5729,38.5729,38.5509,38.5509,40964.0
2017-06-19 14:20:00,52.55,52.57,52.52,52.52,53802.0,38.5509,38.5656,38.5289,38.5289,53802.0
2017-06-19 14:25:00,52.52,52.55,52.52,52.54,26299.0,38.5289,38.5509,38.5289,38.5435,26299.0
2017-06-19 14:30:00,52.55,52.58,52.54,52.58,30131.0,38.5509,38.5729,38.5435,38.5729,30131.0
2017-06-19 14:35:00,52.57,52.58,52.54,52.54,19240.0,38.5656,38.5729,38.5435,38.5435,19240.0
2017-06-19 14:40:00,52.55,52.59,52.54,52.59,59733.0,38.5509,38.5802,38.5435,38.5802,59733.0
2017-06-19 14:45:00,52.59,52.63,52.58,52.59,31613.0,38.5802,38.6096,38.5729,38.5802,31613.0
2017-06-19 14:50:00,52.58,52.58,52.55,52.57,28510.0,38.5729,38.5729,38.5509,38.5656,28510.0
2017-06-19 14:55:00,52.57,52.59,52.56,52.59,25573.0,38.5656,38.5802,38.5582,38.5802,25573.0
2017-06-19 15:00:00,52.59,52.62,52.58,52.61,25939.0,38.5802,38.6022,38.5729,38.5949,25939.0
2017-06-19 15:05:00,52.62,52.64,52.61,52.62,51463.0,38.6022,38.6169,38.5949,38.6022,51463.0
2017-06-19 15:10:00,52.62,52.62,52.58,52.6,41601.0,38.6022,38.6022,38.5729,38.5876,41601.0
2017-06-19 15:15:00,52.6,52.63,52.59,52.59,36719.0,38.5876,38.6096,38.5802,38.5802,36719.0
2017-06-19 15:20:00,52.59,52.59,52.56,52.57,18068.0,38.5802,38.5802,38.5582,38.5656,18068.0
2017-06-19 15:25:00,52.57,52.58,52.55,52.56,49088.0,38.5656,38.5729,38.5509,38.5582,49088.0
2017-06-19 15:30:00,52.57,52.57,52.54,52.54,40148.0,38.5656,38.5656,38.5435,38.5435,40148.0
2017-06-19 15:35:00,52.55,52.57,52.54,52.55,54349.0,38.5509,38.5656,38.5435,38.5509,54349.0
2017-06-19 15:40:00,52.55,52.56,52.53,52.56,71650.0,38.5509,38.5582,38.5362,38.5582,71650.0
2017-06-19 15:45:00,52.57,52.59,52.56,52.58,72902.0,38.5656,38.5802,38.5582,38.5729,72902.0
2017-06-19 15:50:00,52.59,52.61,52.56,52.58,125842.0,38.5802,38.5949,38.5582,38.5729,125842.0
2017-06-19 15:55:00,52.58,52.58,52.5,52.55,426351.0,38.5729,38.5729,38.5142,38.5509,426351.0
2017-06-20 09:30:00,52.41,52.43,52.3,52.36,78151.0,38.4482,38.4629,38.3675,38.4115,78151.0
2017-06-20 09:35:00,52.36,52.37,52.25,52.31,39676.0,38.4115,38.4188,38.3308,38.3748,39676.0
2017-06-20 09:40:00,52.32,52.43,52.32,52.41,39344.0,38.3822,38.4629,38.3822,38.4482,39344.0
2017-06-20 09:45:00,52.4,52.5,52.38,52.49,103114.0,38.4408,38.5142,38.4262,38.5069,103114.0
2017-06-20 09:50:00,52.49,52.56,52.48,52.5,89449.0,38.5069,38.5582,38.4995,38.5142,89449.0
2017-06-20 09:55:00,52.49,52.5,52.45,52.46,71063.0,38.5069,38.5142,38.4775,38.4849,71063.0
2017-06-20 10:00:00,52.46,52.61,52.45,52.6,99116.0,38.4849,38.5949,38.4775,38.5876,99116.0
2017-06-20 10:05:00,52.61,52.68,52.6,52.64,58213.0,38.5949,38.6463,38.5876,38.6169,58213.0
2017-06-20 10:10:00,52.64,52.64,52.55,52.57,31162.0,38.6169,38.6169,38.5509,38.5656,31162.0
2017-06-20 10:15:00,52.57,52.65,52.55,52.62,94505.0,38.5656,38.6242,38.5509,38.6022,94505.0
2017-06-20 10:20:00,52.62,52.64,52.6,52.64,52376.0,38.6022,38.6169,38.5876,38.6169,52376.0
2017-06-20 10:25:00,52.64,52.67,52.58,52.58,57549.0,38.6169,38.6389,38.5729,38.5729,57549.0
2017-06-20 10:30:00,52.58,52.64,52.54,52.64,62038.0,38.5729,38.6169,38.5435,38.6169,62038.0
2017-06-20 10:35:00,52.64,52.68,52.61,52.68,88622.0,38.6169,38.6463,38.5949,38.6463,88622.0
2017-06-20 10:40:00,52.68,52.72,52.65,52.68,60719.0,38.6463,38.6756,38.6242,38.6463,60719.0
2017-06-20 10:45:00,52.68,52.69,52.64,52.67,40547.0,38.6463,38.6536,38.6169,38.6389,40547.0
2017-06-20 10:50:00,52.66,52.68,52.62,52.62,29146.0,38.6316,38.6463,38.6022,38.6022,29146.0
2017-06-20 10:55:00,52.62,52.66,52.6,52.65,29033.0,38.6022,38.6316,38.5876,38.6242,29033.0
2017-06-20 11:00:00,52.64,52.67,52.63,52.66,39770.0,38.6169,38.6389,38.6096,38.6316,39770.0
2017-06-20 11:05:00,52.66,52.67,52.6,52.6,38671.0,38.6316,38.6389,38.5876,38.5876,38671.0
2017-06-20 11:10:00,52.6,52.61,52.54,52.54,24802.0,38.5876,38.5949,38.5435,38.5435,24802.0
2017-06-20 11:15:00,52.53,52.57,52.52,52.57,22954.0,38.5362,38.5656,38.5289,38.5656,22954.0
2017-06-20 11:20:00,52.57,52.58,52.53,52.53,83832.0,38.5656,38.5729,38.5362,38.5362,83832.0
2017-06-20 11:25:00,52.53,52.57,52.53,52.57,39837.0,38.5362,38.5656,38.5362,38.5656,39837.0
2017-06-20 11:30:00,52.57,52.64,52.57,52.61,52018.0,38.5656,38.6169,38.5656,38.5949,52018.0
2017-06-20 11:35:00,52.61,52.61,52.54,52.56,47402.0,38.5949,38.5949,38.5435,38.5582,47402.0
2017-06-20 11:40:00,52.56,52.6,52.54,52.59,28675.0,38.5582,38.5876,38.5435,38.5802,28675.0
2017-06-20 11:45:00,52.59,52.59,52.54,52.54,41449.0,38.5802,38.5802,38.5435,38.5435,41449.0
2017-06-20 11:50:00,52.54,52.54,52.5,52.5,26417.0,38.5435,38.5435,38.5142,38.5142,26417.0
2017-06-20 11:55:00,52.51,52.54,52.49,52.51,26381.0,38.5215,38.5435,38.5069,38.5215,26381.0
2017-06-20 12:00:00,52.51,52.53,52.49,52.49,30816.0,38.5215,38.5362,38.5069,38.5069,30816.0
2017-06-20 12:05:00,52.5,52.53,52.47,52.51,28631.0,38.5142,38.5362,38.4922,38.5215,28631.0
2017-06-20 12:10:00,52.51,52.51,52.46,52.48,19697.0,38.5215,38.5215,38.4849,38.4995,19697.0
2017-06-20 12:15:00,52.48,52.49,52.46,52.49,29316.0,38.4995,38.5069,38.4849,38.5069,29316.0
2017-06-20 12:20:00,52.5,52.51,52.47,52.48,18256.0,38.5142,38.5215,38.4922,38.4995,18256.0
2017-06-20 12:25:00,52.48,52.52,52.47,52.5,21714.0,38.4995,38.5289,38.4922,38.5142,21714.0
2017-06-20 12:30:00,52.51,52.51,52.47,52.5,14556.0,38.5215,38.5215,38.4922,38.5142,14556.0
2017-06-20 12:35:00,52.5,52.52,52.45,52.46,25079.0,38.5142,38.5289,38.4775,38.4849,25079.0
2017-06-20 12:40:00,52.47,52.47,52.43,52.44,37021.0,38.4922,38.4922,38.4629,38.4702,37021.0
2017-06-20 12:45:00,52.43,52.47,52.41,52.47,36471.0,38.4629,38.4922,38.4482,38.4922,36471.0
2017-06-20 12:50:00,52.46,52.5,52.45,52.48,20370.0,38.4849,38.5142,38.4775,38.4995,20370.0
2017-06-20 12:55:00,52.48,52.57,52.48,52.56,36935.0,38.4995,38.5656,38.4995,38.5582,36935.0
2017-06-20 13:00:00,52.56,52.59,52.55,52.57,13035.0,38.5582,38.5802,38.5509,38.5656,13035.0
2017-06-20 13:05:00,52.56,52.57,52.53,52.55,15837.0,38.5582,38.5656,38.5362,38.5509,15837.0
2017-06-20 13:10:00,52.56,52.58,52.53,52.54,11890.0,38.5582,38.5729,38.5362,38.5435,11890.0
2017-06-20 13:15:00,52.53,52.56,52.53,52.55,10970.0,38.5362,38.5582,38.5362,38.5509,10970.0
2017-06-20 13:20:00,52.55,52.57,52.52,52.56,49929.0,38.5509,38.5656,38.5289,38.5582,49929.0
2017-06-20 13:25:00,52.56,52.57,52.51,52.51,19630.0,38.5582,38.5656,38.5215,38.5215,19630.0
2017-06-20 13:30:00,52.52,52.58,52.51,52.58,13297.0,38.5289,38.5729,38.5215,38.5729,13297.0
2017-06-20 13:35:00,52.58,52.58,52.54,52.55,11126.0,38.5729,38.5729,38.5435,38.5509,11126.0
2017-06-20 13:40:00,52.55,52.57,52.54,52.57,20233.0,38.5509,38.5656,38.5435,38.5656,20233.0
2017-06-20 13:45:00,52.57,52.59,52.54,52.59,13074.0,38.5656,38.5802,38.5435,38.5802,13074.0
2017-06-20 13:50:00,52.58,52.59,52.56,52.56,8149.0,38.5729,38.5802,38.5582,38.5582,8149.0
2017-06-20 13:55:00,52.57,52.59,52.56,52.58,22961.0,38.5656,38.5802,38.5582,38.5729,22961.0
2017-06-20 14:00:00,52.58,52.6,52.56,52.56,35466.0,38.5729,38.5876,38.5582,38.5582,35466.0
2017-06-20 14:05:00,52.56,52.57,52.53,52.55,24344.0,38.5582,38.5656,38.5362,38.5509,24344.0
2017-06-20 14:10:00,52.55,52.55,52.53,52.54,18495.0,38.5509,38.5509,38.5362,38.5435,18495.0
2017-06-20 14:15:00,52.53,52.54,52.5,52.54,18286.0,38.5362,38.5435,38.5142,38.5435,18286.0
2017-06-20 14:20:00,52.54,52.55,52.49,52.51,20839.0,38.5435,38.5509,38.5069,38.5215,20839.0
2017-06-20 14:25:00,52.5,52.5,52.47,52.49,25143.0,38.5142,38.5142,38.4922,38.5069,25143.0
2017-06-20 14:30:00,52.49,52.53,52.47,52.48,31901.0,38.5069,38.5362,38.4922,38.4995,31901.0
2017-06-20 14:35:00,52.48,52.49,52.45,52.48,24121.0,38.4995,38.5069,38.4775,38.4995,24121.0
2017-06-20 14:40:00,52.48,52.49,52.45,52.48,34473.0,38.4995,38.5069,38.4775,38.4995,34473.0
2017-06-20 14:45:00,52.47,52.49,52.46,52.47,45967.0,38.4922,38.5069,38.4849,38.4922,45967.0
2017-06-20 14:50:00,52.47,52.51,52.45,52.5,107025.0,38.4922,38.5215,38.4775,38.5142,107025.0
2017-06-20 14:55:00,52.5,52.5,52.45,52.47,34117.0,38.5142,38.5142,38.4775,38.4922,34117.0
2017-06-20 15:00:00,52.47,52.48,52.45,52.46,36868.0,38.4922,38.4995,38.4775,38.4849,36868.0
2017-06-20 15:05:00,52.46,52.46,52.41,52.42,30834.0,38.4849,38.4849,38.4482,38.4555,30834.0
2017-06-20 15:10:00,52.42,52.46,52.42,52.46,38203.0,38.4555,38.4849,38.4555,38.4849,38203.0
2017-06-20 15:15:00,52.45,52.47,52.42,52.42,52741.0,38.4775,38.4922,38.4555,38.4555,52741.0
2017-06-20 15:20:00,52.42,52.43,52.41,52.42,41741.0,38.4555,38.4629,38.4482,38.4555,41741.0
2017-06-20 15:25:00,52.41,52.44,52.39,52.42,121019.0,38.4482,38.4702,38.4335,38.4555,121019.0
2017-06-20 15:30:00,52.42,52.42,52.34,52.37,97501.0,38.4555,38.4555,38.3968,38.4188,97501.0
2017-06-20 15:35:00,52.37,52.41,52.35,52.38,83233.0,38.4188,38.4482,38.4042,38.4262,83233.0
2017-06-20 15:40:00,52.38,52.39,52.32,52.33,95759.0,38.4262,38.4335,38.3822,38.3895,95759.0
2017-06-20 15:45:00,52.34,52.35,52.29,52.31,113737.0,38.3968,38.4042,38.3601,38.3748,113737.0
2017-06-20 15:50:00,52.3,52.33,52.3,52.31,113728.0,38.3675,38.3895,38.3675,38.3748,113728.0
2017-06-20 15:55:00,52.31,52.36,52.3,52.33,402914.0,38.3748,38.4115,38.3675,38.3895,402914.0
2017-06-21 09:30:00,52.54,52.55,52.19,52.19,122035.0,38.5435,38.5509,38.2868,38.2868,122035.0
2017-06-21 09:35:00,52.2,52.22,52.07,52.11,76276.0,38.2941,38.3088,38.1988,38.2281,76276.0
2017-06-21 09:40:00,52.11,52.18,52.04,52.09,53476.0,38.2281,38.2795,38.1767,38.2134,53476.0
2017-06-21 09:45:00,52.08,52.15,52.04,52.14,53318.0,38.2061,38.2574,38.1767,38.2501,53318.0
2017-06-21 09:50:00,52.14,52.24,52.13,52.21,34843.0,38.2501,38.3235,38.2428,38.3015,34843.0
2017-06-21 09:55:00,52.21,52.23,52.15,52.21,42593.0,38.3015,38.3161,38.2574,38.3015,42593.0
2017-06-21 10:00:00,52.2,52.24,52.17,52.17,37904.0,38.2941,38.3235,38.2721,38.2721,37904.0
2017-06-21 10:05:00,52.16,52.25,52.15,52.18,30417.0,38.2648,38.3308,38.2574,38.2795,30417.0
2017-06-21 10:10:00,52.19,52.21,52.09,52.1,36471.0,38.2868,38.3015,38.2134,38.2208,36471.0
2017-06-21 10:15:00,52.09,52.15,52.09,52.11,31896.0,38.2134,38.2574,38.2134,38.2281,31896.0
2017-06-21 10:20:00,52.12,52.25,52.11,52.24,47492.0,38.2354,38.3308,38.2281,38.3235,47492.0
2017-06-21 10:25:00,52.24,52.27,52.23,52.27,110288.0,38.3235,38.3455,38.3161,38.3455,110288.0
2017-06-21 10:30:00,52.27,52.32,52.27,52.29,57536.0,38.3455,38.3822,38.3455,38.3601,57536.0
2017-06-21 10:35:00,52.3,52.3,52.21,52.29,49888.0,38.3675,38.3675,38.3015,38.3601,49888.0
2017-06-21 10:40:00,52.29,52.33,52.29,52.32,49387.0,38.3601,38.3895,38.3601,38.3822,49387.0
2017-06-21 10:45:00,52.3,52.31,52.29,52.31,19361.0,38.3675,38.3748,38.3601,38.3748,19361.0
2017-06-21 10:50:00,52.3,52.35,52.3,52.33,28798.0,38.3675,38.4042,38.3675,38.3895,28798.0
2017-06-21 10:55:00,52.33,52.34,52.25,52.26,26319.0,38.3895,38.3968,38.3308,38.3381,26319.0
2017-06-21 11:00:00,52.25,52.25,52.18,52.2,33988.0,38.3308,38.3308,38.2795,38.2941,33988.0
2017-06-21 11:05:00,52.2,52.21,52.14,52.15,58170.0,38.2941,38.3015,38.2501,38.2574,58170.0
2017-06-21 11:10:00,52.14,52.15,52.04,52.04,49560.0,38.2501,38.2574,38.1767,38.1767,49560.0
2017-06-21 11:15:00,52.04,52.05,52.01,52.04,56391.0,38.1767,38.1841,38.1547,38.1767,56391.0
2017-06-21 11:20:00,52.04,52.09,52.04,52.04,42362.0,38.1767,38.2134,38.1767,38.1767,42362.0
2017-06-21 11:25:00,52.05,52.09,52.04,52.08,43173.0,38.1841,38.2134,38.1767,38.2061,43173.0
2017-06-21 11:30:00,52.09,52.17,52.07,52.17,40119.0,38.2134,38.2721,38.1988,38.2721,40119.0
2017-06-21 11:35:00,52.18,52.2,52.14,52.16,40338.0,38.2795,38.2941,38.2501,38.2648,40338.0
2017-06-21 11:40:00,52.16,52.27,52.15,52.27,44800.0,38.2648,38.3455,38.2574,38.3455,44800.0
2017-06-21 11:45:00,52.27,52.28,52.22,52.25,28208.0,38.3455,38.3528,38.3088,38.3308,28208.0
2017-06-21 11:50:00,52.24,52.27,52.22,52.25,70722.0,38.3235,38.3455,38.3088,38.3308,70722.0
2017-06-21 11:55:00,52.24,52.25,52.22,52.24,72544.0,38.3235,38.3308,38.3088,38.3235,72544.0
2017-06-21 12:00:00,52.24,52.26,52.2,52.2,42060.0,38.3235,38.3381,38.2941,38.2941,42060.0
2017-06-21 12:05:00,52.2,52.21,52.17,52.2,38179.0,38.2941,38.3015,38.2721,38.2941,38179.0
2017-06-21 12:10:00,52.21,52.23,52.16,52.17,31850.0,38.3015,38.3161,38.2648,38.2721,31850.0
2017-06-21 12:15:00,52.16,52.18,52.12,52.13,31929.0,38.2648,38.2795,38.2354,38.2428,31929.0
2017-06-21 12:20:00,52.13,52.21,52.12,52.2,33710.0,38.2428,38.3015,38.2354,38.2941,33710.0
2017-06-21 12:25:00,52.2,52.21,52.16,52.17,24955.0,38.2941,38.3015,38.2648,38.2721,24955.0
2017-06-21 12:30:00,52.17,52.18,52.1,52.11,27149.0,38.2721,38.2795,38.2208,38.2281,27149.0
2017-06-21 12:35:00,52.1,52.13,52.09,52.13,51940.0,38.2208,38.2428,38.2134,38.2428,51940.0
2017-06-21 12:40:00,52.12,52.14,52.1,52.11,31614.0,38.2354,38.2501,38.2208,38.2281,31614.0
2017-06-21 12:45:00,52.12,52.14,52.09,52.1,40033.0,38.2354,38.2501,38.2134,38.2208,40033.0
2017-06-21 12:50:00,52.1,52.13,52.09,52.13,22394.0,38.2208,38.2428,38.2134,38.2428,22394.0
2017-06-21 12:55:00,52.13,52.13,52.06,52.07,41093.0,38.2428,38.2428,38.1914,38.1988,41093.0
2017-06-21 13:00:00,52.08,52.12,52.07,52.08,42282.0,38.2061,38.2354,38.1988,38.2061,42282.0
2017-06-21 13:05:00,52.08,52.09,52.04,52.09,18342.0,38.2061,38.2134,38.1767,38.2134,18342.0
2017-06-21 13:10:00,52.09,52.09,52.02,52.03,30289.0,38.2134,38.2134,38.1621,38.1694,30289.0
2017-06-21 13:15:00,52.03,52.07,52.02,52.07,23289.0,38.1694,38.1988,38.1621,38.1988,23289.0
2017-06-21 13:20:00,52.07,52.1,52.06,52.08,27298.0,38.1988,38.2208,38.1914,38.2061,27298.0
2017-06-21 13:25:00,52.08,52.11,52.07,52.08,18674.0,38.2061,38.2281,38.1988,38.2061,18674.0
2017-06-21 13:30:00,52.08,52.09,52.05,52.06,26111.0,38.2061,38.2134,38.1841,38.1914,26111.0
2017-06-21 13:35:00,52.06,52.07,52.03,52.06,18620.0,38.1914,38.1988,38.1694,38.1914,18620.0
2017-06-21 13:40:00,52.06,52.06,52.02,52.04,20201.0,38.1914,38.1914,38.1621,38.1767,20201.0
2017-06-21 13:45:00,52.04,52.06,52.01,52.02,29572.0,38.1767,38.1914,38.1547,38.1621,29572.0
2017-06-21 13:50:00,52.02,52.03,51.99,51.99,51371.0,38.1621,38.1694,38.1401,38.1401,51371.0
2017-06-21 13:55:00,51.99,52.05,51.98,52.04,59335.0,38.1401,38.1841,38.1327,38.1767,59335.0
2017-06-21 14:00:00,52.03,52.04,51.97,51.97,23955.0,38.1694,38.1767,38.1254,38.1254,23955.0
2017-06-21 14:05:00,51.97,52.03,51.96,52.03,54966.0,38.1254,38.1694,38.1181,38.1694,54966.0
2017-06-21 14:10:00,52.02,52.03,51.99,52.01,36019.0,38.1621,38.1694,38.1401,38.1547,36019.0
2017-06-21 14:15:00,52.01,52.02,51.96,51.97,35963.0,38.1547,38.1621,38.1181,38.1254,35963.0
2017-06-21 14:20:00,51.96,52.0,51.96,51.97,31592.0,38.1181,38.1474,38.1181,38.1254,31592.0
2017-06-21 14:25:00,51.97,52.03,51.97,51.98,53604.0,38.1254,38.1694,38.1254,38.1327,53604.0
2017-06-21 14:30:00,51.98,52.0,51.96,51.98,41627.0,38.1327,38.1474,38.1181,38.1327,41627.0
2017-06-21 14:35:00,51.99,52.04,51.98,52.04,43454.0,38.1401,38.1767,38.1327,38.1767,43454.0
2017-06-21 14:40:00,52.03,52.07,52.02,52.04,31015.0,38.1694,38.1988,38.1621,38.1767,31015.0
2017-06-21 14:45:00,52.04,52.05,52.03,52.04,28051.0,38.1767,38.1841,38.1694,38.1767,28051.0
2017-06-21 14:50:00,52.03,52.06,52.03,52.05,29686.0,38.1694,38.1914,38.1694,38.1841,29686.0
2017-06-21 14:55:00,52.04,52.05,52.03,52.05,31151.0,38.1767,38.1841,38.1694,38.1841,31151.0
2017-06-21 15:00:00,52.04,52.05,52.0,52.02,35160.0,38.1767,38.1841,38.1474,38.1621,35160.0
2017-06-21 15:05:00,52.02,52.05,52.01,52.05,81152.0,38.1621,38.1841,38.1547,38.1841,81152.0
2017-06-21 15:10:00,52.05,52.07,52.03,52.03,41232.0,38.1841,38.1988,38.1694,38.1694,41232.0
2017-06-21 15:15:00,52.04,52.04,52.02,52.04,30118.0,38.1767,38.1767,38.1621,38.1767,30118.0
2017-06-21 15:20:00,52.04,52.06,52.03,52.04,25658.0,38.1767,38.1914,38.1694,38.1767,25658.0
2017-06-21 15:25:00,52.03,52.06,52.0,52.06,28206.0,38.1694,38.1914,38.1474,38.1914,28206.0
2017-06-21 15:30:00,52.06,52.06,52.0,52.01,45015.0,38.1914,38.1914,38.1474,38.1547,45015.0
2017-06-21 15:35:00,52.01,52.02,51.96,51.97,57401.0,38.1547,38.1621,38.1181,38.1254,57401.0
2017-06-21 15:40:00,51.97,52.0,51.96,52.0,49607.0,38.1254,38.1474,38.1181,38.1474,49607.0
2017-06-21 15:45:00,52.0,52.04,51.99,52.04,92851.0,38.1474,38.1767,38.1401,38.1767,92851.0
2017-06-21 15:50:00,52.03,52.04,52.0,52.0,97887.0,38.1694,38.1767,38.1474,38.1474,97887.0
2017-06-21 15:55:00,52.0,52.03,51.94,52.02,366604.0,38.1474,38.1694,38.1034,38.1621,366604.0
2017-06-22 09:30:00,51.85,51.85,51.63,51.65,170543.0,38.0374,38.0374,37.876,37.8906,170543.0
2017-06-22 09:35:00,51.65,51.71,51.52,51.68,201790.0,37.8906,37.9347,37.7953,37.9126,201790.0
2017-06-22 09:40:00,51.69,51.8,51.68,51.7,60223.0,37.92,38.0007,37.9126,37.9273,60223.0
2017-06-22 09:45:00,51.7,51.82,51.65,51.77,56970.0,37.9273,38.0154,37.8906,37.9787,56970.0
2017-06-22 09:50:00,51.76,51.78,51.71,51.72,50880.0,37.9713,37.986,37.9347,37.942,50880.0
2017-06-22 09:55:00,51.73,51.77,51.71,51.76,55285.0,37.9493,37.9787,37.9347,37.9713,55285.0
2017-06-22 10:00:00,51.76,51.76,51.64,51.71,40762.0,37.9713,37.9713,37.8833,37.9347,40762.0
2017-06-22 10:05:00,51.71,51.73,51.62,51.62,37847.0,37.9347,37.9493,37.8686,37.8686,37847.0
2017-06-22 10:10:00,51.63,51.68,51.6,51.66,38737.0,37.876,37.9126,37.854,37.898,38737.0
2017-06-22 10:15:00,51.66,51.69,51.6,51.62,27284.0,37.898,37.92,37.854,37.8686,27284.0
2017-06-22 10:20:00,51.62,51.62,51.51,51.52,51665.0,37.8686,37.8686,37.7879,37.7953,51665.0
2017-06-22 10:25:00,51.52,51.53,51.47,51.48,40966.0,37.7953,37.8026,37.7586,37.7659,40966.0
2017-06-22 10:30:00,51.47,51.5,51.38,51.39,83819.0,37.7586,37.7806,37.6926,37.6999,83819.0
2017-06-22 10:35:00,51.39,51.39,51.3,51.33,146724.0,37.6999,37.6999,37.6339,37.6559,146724.0
2017-06-22 10:40:00,51.33,51.34,51.26,51.33,88802.0,37.6559,37.6632,37.6045,37.6559,88802.0
2017-06-22 10:45:00,51.33,51.45,51.31,51.41,135235.0,37.6559,37.7439,37.6412,37.7146,135235.0
2017-06-22 10:50:00,51.41,51.49,51.41,51.41,73888.0,37.7146,37.7733,37.7146,37.7146,73888.0
2017-06-22 10:55:00,51.41,51.46,51.36,51.42,62984.0,37.7146,37.7513,37.6779,37.7219,62984.0
2017-06-22 11:00:00,51.41,51.43,51.36,51.41,44177.0,37.7146,37.7292,37.6779,37.7146,44177.0
2017-06-22 11:05:00,51.42,51.47,51.4,51.45,46451.0,37.7219,37.7586,37.7072,37.7439,46451.0
2017-06-22 11:10:00,51.44,51.47,51.4,51.41,37080.0,37.7366,37.7586,37.7072,37.7146,37080.0
2017-06-22 11:15:00,51.4,51.44,51.38,51.39,28695.0,37.7072,37.7366,37.6926,37.6999,28695.0
2017-06-22 11:20:00,51.39,51.46,51.38,51.46,49178.0,37.6999,37.7513,37.6926,37.7513,49178.0
2017-06-22 11:25:00,51.46,51.48,51.44,51.46,38741.0,37.7513,37.7659,37.7366,37.7513,38741.0
2017-06-22 11:30:00,51.46,51.47,51.39,51.39,47530.0,37.7513,37.7586,37.6999,37.6999,47530.0
2017-06-22 11:35:00,51.39,51.4,51.36,51.39,29752.0,37.6999,37.7072,37.6779,37.6999,29752.0
2017-06-22 11:40:00,51.39,51.39,51.35,51.38,37254.0,37.6999,37.6999,37.6706,37.6926,37254.0
2017-06-22 11:45:00,51.38,51.38,51.32,51.33,18699.0,37.6926,37.6926,37.6486,37.6559,18699.0
2017-06-22 11:50:00,51.33,51.34,51.29,51.34,56684.0,37.6559,37.6632,37.6265,37.6632,56684.0
2017-06-22 11:55:00,51.34,51.34,51.3,51.33,20456.0,37.6632,37.6632,37.6339,37.6559,20456.0
2017-06-22 12:00:00,51.33,51.35,51.31,51.35,43216.0,37.6559,37.6706,37.6412,37.6706,43216.0
2017-06-22 12:05:00,51.35,51.36,51.25,51.26,44247.0,37.6706,37.6779,37.5972,37.6045,44247.0
2017-06-22 12:10:00,51.25,51.26,51.24,51.25,29977.0,37.5972,37.6045,37.5899,37.5972,29977.0
2017-06-22 12:15:00,51.26,51.3,51.25,51.28,40776.0,37.6045,37.6339,37.5972,37.6192,40776.0
2017-06-22 12:20:00,51.27,51.34,51.27,51.34,23095.0,37.6119,37.6632,37.6119,37.6632,23095.0
2017-06-22 12:25:00,51.34,51.36,51.32,51.35,33576.0,37.6632,37.6779,37.6486,37.6706,33576.0
2017-06-22 12:30:00,51.34,51.35,51.31,51.32,27322.0,37.6632,37.6706,37.6412,37.6486,27322.0
2017-06-22 12:35:00,51.32,51.33,51.26,51.26,23408.0,37.6486,37.6559,37.6045,37.6045,23408.0
2017-06-22 12:40:00,51.27,51.27,51.23,51.23,24922.0,37.6119,37.6119,37.5825,37.5825,24922.0
2017-06-22 12:45:00,51.23,51.29,51.23,51.25,51315.0,37.5825,37.6265,37.5825,37.5972,51315.0
2017-06-22 12:50:00,51.25,51.27,51.23,51.23,33463.0,37.5972,37.6119,37.5825,37.5825,33463.0
2017-06-22 12:55:00,51.23,51.25,51.21,51.22,21409.0,37.5825,37.5972,37.5679,37.5752,21409.0
2017-06-22 13:00:00,51.21,51.22,51.21,51.22,22324.0,37.5679,37.5752,37.5679,37.5752,22324.0
2017-06-22 13:05:00,51.22,51.26,51.21,51.25,20047.0,37.5752,37.6045,37.5679,37.5972,20047.0
2017-06-22 13:10:00,51.26,51.26,51.19,51.21,42000.0,37.6045,37.6045,37.5532,37.5679,42000.0
2017-06-22 13:15:00,51.21,51.23,51.2,51.23,16411.0,37.5679,37.5825,37.5605,37.5825,16411.0
2017-06-22 13:20:00,51.23,51.27,51.22,51.27,31247.0,37.5825,37.6119,37.5752,37.6119,31247.0
2017-06-22 13:25:00,51.27,51.33,51.26,51.33,59169.0,37.6119,37.6559,37.6045,37.6559,59169.0
2017-06-22 13:30:00,51.33,51.36,51.33,51.35,20151.0,37.6559,37.6779,37.6559,37.6706,20151.0
2017-06-22 13:35:00,51.34,51.36,51.3,51.3,27123.0,37.6632,37.6779,37.6339,37.6339,27123.0
2017-06-22 13:40:00,51.3,51.33,51.27,51.32,36093.0,37.6339,37.6559,37.6119,37.6486,36093.0
2017-06-22 13:45:00,51.31,51.32,51.3,51.32,34667.0,37.6412,37.6486,37.6339,37.6486,34667.0
2017-06-22 13:50:00,51.31,51.32,51.3,51.31,18583.0,37.6412,37.6486,37.6339,37.6412,18583.0
2017-06-22 13:55:00,51.31,51.32,51.27,51.27,52383.0,37.6412,37.6486,37.6119,37.6119,52383.0
2017-06-22 14:00:00,51.28,51.33,51.27,51.27,40113.0,37.6192,37.6559,37.6119,37.6119,40113.0
2017-06-22 14:05:00,51.27,51.28,51.21,51.22,49533.0,37.6119,37.6192,37.5679,37.5752,49533.0
2017-06-22 14:10:00,51.21,51.26,51.2,51.24,31636.0,37.5679,37.6045,37.5605,37.5899,31636.0
2017-06-22 14:15:00,51.24,51.25,51.2,51.22,36101.0,37.5899,37.5972,37.5605,37.5752,36101.0
2017-06-22 14:20:00,51.22,51.25,51.19,51.23,123203.0,37.5752,37.5972,37.5532,37.5825,123203.0
2017-06-22 14:25:00,51.23,51.29,51.21,51.27,97249.0,37.5825,37.6265,37.5679,37.6119,97249.0
2017-06-22 14:30:00,51.27,51.27,51.19,51.21,96644.0,37.6119,37.6119,37.5532,37.5679,96644.0
2017-06-22 14:35:00,51.21,51.22,51.19,51.2,33013.0,37.5679,37.5752,37.5532,37.5605,33013.0
2017-06-22 14:40:00,51.19,51.21,51.19,51.21,28076.0,37.5532,37.5679,37.5532,37.5679,28076.0
2017-06-22 14:45:00,51.2,51.21,51.16,51.19,90150.0,37.5605,37.5679,37.5312,37.5532,90150.0
2017-06-22 14:50:00,51.19,51.25,51.18,51.22,76709.0,37.5532,37.5972,37.5458,37.5752,76709.0
2017-06-22 14:55:00,51.22,51.27,51.21,51.26,44662.0,37.5752,37.6119,37.5679,37.6045,44662.0
2017-06-22 15:00:00,51.26,51.31,51.24,51.31,43100.0,37.6045,37.6412,37.5899,37.6412,43100.0
2017-06-22 15:05:00,51.31,51.36,51.3,51.34,74853.0,37.6412,37.6779,37.6339,37.6632,74853.0
2017-06-22 15:10:00,51.34,51.36,51.33,51.35,95129.0,37.6632,37.6779,37.6559,37.6706,95129.0
2017-06-22 15:15:00,51.35,51.35,51.25,51.26,86111.0,37.6706,37.6706,37.5972,37.6045,86111.0
2017-06-22 15:20:00,51.26,51.26,51.24,51.24,42947.0,37.6045,37.6045,37.5899,37.5899,42947.0
2017-06-22 15:25:00,51.24,51.3,51.22,51.3,98075.0,37.5899,37.6339,37.5752,37.6339,98075.0
2017-06-22 15:30:00,51.3,51.3,51.25,51.25,131490.0,37.6339,37.6339,37.5972,37.5972,131490.0
2017-06-22 15:35:00,51.26,51.28,51.23,51.24,182599.0,37.6045,37.6192,37.5825,37.5899,182599.0
2017-06-22 15:40:00,51.24,51.25,51.21,51.22,80921.0,37.5899,37.5972,37.5679,37.5752,80921.0
2017-06-22 15:45:00,51.21,51.25,51.21,51.25,163186.0,37.5679,37.5972,37.5679,37.5972,163186.0
2017-06-22 15:50:00,51.24,51.25,51.21,51.25,178590.0,37.5899,37.5972,37.5679,37.5972,178590.0
2017-06-22 15:55:00,51.25,51.31,51.24,51.3,467306.0,37.5972,37.6412,37.5899,37.6339,467306.0
2017-06-23 09:30:00,51.41,51.44,51.23,51.32,143424.0,37.7146,37.7366,37.5825,37.6486,143424.0
2017-06-23 09:35:00,51.33,51.45,51.32,51.38,111086.0,37.6559,37.7439,37.6486,37.6926,111086.0
2017-06-23 09:40:00,51.38,51.38,51.24,51.28,39917.0,37.6926,37.6926,37.5899,37.6192,39917.0
2017-06-23 09:45:00,51.27,51.28,51.21,51.25,25582.0,37.6119,37.6192,37.5679,37.5972,25582.0
2017-06-23 09:50:00,51.24,51.26,51.17,51.18,75998.0,37.5899,37.6045,37.5385,37.5458,75998.0
2017-06-23 09:55:00,51.18,51.2,51.11,51.12,72399.0,37.5458,37.5605,37.4945,37.5018,72399.0
2017-06-23 10:00:00,51.11,51.2,51.1,51.18,76081.0,37.4945,37.5605,37.4872,37.5458,76081.0
2017-06-23 10:05:00,51.18,51.19,51.11,51.13,63994.0,37.5458,37.5532,37.4945,37.5092,63994.0
2017-06-23 10:10:00,51.12,51.13,51.04,51.04,53376.0,37.5018,37.5092,37.4431,37.4431,53376.0
2017-06-23 10:15:00,51.04,51.06,50.97,50.98,45210.0,37.4431,37.4578,37.3918,37.3991,45210.0
2017-06-23 10:20:00,50.98,50.99,50.93,50.94,98658.0,37.3991,37.4065,37.3624,37.3698,98658.0
2017-06-23 10:25:00,50.93,50.96,50.9,50.94,113868.0,37.3624,37.3845,37.3404,37.3698,113868.0
2017-06-23 10:30:00,50.94,51.04,50.94,51.02,138133.0,37.3698,37.4431,37.3698,37.4285,138133.0
2017-06-23 10:35:00,51.01,51.09,50.99,50.99,70805.0,37.4211,37.4798,37.4065,37.4065,70805.0
2017-06-23 10:40:00,50.99,51.01,50.94,50.99,131854.0,37.4065,37.4211,37.3698,37.4065,131854.0
2017-06-23 10:45:00,50.99,51.01,50.96,50.96,121763.0,37.4065,37.4211,37.3845,37.3845,121763.0
2017-06-23 10:50:00,50.97,51.0,50.94,50.99,85318.0,37.3918,37.4138,37.3698,37.4065,85318.0
2017-06-23 10:55:00,51.0,51.0,50.93,50.93,59117.0,37.4138,37.4138,37.3624,37.3624,59117.0
2017-06-23 11:00:00,50.93,50.94,50.91,50.91,73451.0,37.3624,37.3698,37.3478,37.3478,73451.0
2017-06-23 11:05:00,50.92,50.96,50.91,50.96,100397.0,37.3551,37.3845,37.3478,37.3845,100397.0
2017-06-23 11:10:00,50.96,50.96,50.92,50.93,34315.0,37.3845,37.3845,37.3551,37.3624,34315.0
2017-06-23 11:15:00,50.92,50.93,50.87,50.89,42044.0,37.3551,37.3624,37.3184,37.3331,42044.0
2017-06-23 11:20:00,50.88,50.93,50.88,50.91,39146.0,37.3258,37.3624,37.3258,37.3478,39146.0
2017-06-23 11:25:00,50.9,50.94,50.88,50.93,46227.0,37.3404,37.3698,37.3258,37.3624,46227.0
2017-06-23 11:30:00,50.93,50.95,50.9,50.94,33840.0,37.3624,37.3771,37.3404,37.3698,33840.0
2017-06-23 11:35:00,50.95,50.99,50.92,50.98,91771.0,37.3771,37.4065,37.3551,37.3991,91771.0
2017-06-23 11:40:00,50.99,50.99,50.96,50.96,35234.0,37.4065,37.4065,37.3845,37.3845,35234.0
2017-06-23 11:45:00,50.96,50.99,50.95,50.98,30090.0,37.3845,37.4065,37.3771,37.3991,30090.0
2017-06-23 11:50:00,50.97,50.99,50.94,50.98,28945.0,37.3918,37.4065,37.3698,37.3991,28945.0
2017-06-23 11:55:00,50.98,50.99,50.93,50.94,32854.0,37.3991,37.4065,37.3624,37.3698,32854.0
2017-06-23 12:00:00,50.94,50.95,50.9,50.91,34653.0,37.3698,37.3771,37.3404,37.3478,34653.0
2017-06-23 12:05:00,50.91,50.93,50.9,50.9,21339.0,37.3478,37.3624,37.3404,37.3404,21339.0
2017-06-23 12:10:00,50.9,50.91,50.85,50.86,19474.0,37.3404,37.3478,37.3038,37.3111,19474.0
2017-06-23 12:15:00,50.86,50.89,50.85,50.85,25928.0,37.3111,37.3331,37.3038,37.3038,25928.0
2017-06-23 12:20:00,50.85,50.87,50.84,50.87,33022.0,37.3038,37.3184,37.2964,37.3184,33022.0
2017-06-23 12:25:00,50.86,50.87,50.84,50.86,26233.0,37.3111,37.3184,37.2964,37.3111,26233.0
2017-06-23 12:30:00,50.85,50.9,50.84,50.89,30612.0,37.3038,37.3404,37.2964,37.3331,30612.0
2017-06-23 12:35:00,50.89,50.89,50.83,50.83,23987.0,37.3331,37.3331,37.2891,37.2891,23987.0
2017-06-23 12:40:00,50.84,50.84,50.79,50.81,34585.0,37.2964,37.2964,37.2597,37.2744,34585.0
2017-06-23 12:45:00,50.8,50.82,50.8,50.8,17216.0,37.2671,37.2817,37.2671,37.2671,17216.0
2017-06-23 12:50:00,50.8,50.81,50.79,50.8,28480.0,37.2671,37.2744,37.2597,37.2671,28480.0
2017-06-23 12:55:00,50.79,50.8,50.74,50.76,43272.0,37.2597,37.2671,37.2231,37.2377,43272.0
2017-06-23 13:00:00,50.76,50.78,50.71,50.73,35970.0,37.2377,37.2524,37.2011,37.2157,35970.0
2017-06-23 13:05:00,50.74,50.76,50.73,50.73,23944.0,37.2231,37.2377,37.2157,37.2157,23944.0
2017-06-23 13:10:00,50.74,50.76,50.73,50.74,19489.0,37.2231,37.2377,37.2157,37.2231,19489.0
2017-06-23 13:15:00,50.73,50.77,50.73,50.76,25595.0,37.2157,37.2451,37.2157,37.2377,25595.0
2017-06-23 13:20:00,50.76,50.76,50.71,50.71,20362.0,37.2377,37.2377,37.2011,37.2011,20362.0
2017-06-23 13:25:00,50.71,50.73,50.7,50.72,25246.0,37.2011,37.2157,37.1937,37.2084,25246.0
2017-06-23 13:30:00,50.73,50.8,50.73,50.8,43529.0,37.2157,37.2671,37.2157,37.2671,43529.0
2017-06-23 13:35:00,50.79,50.84,50.78,50.81,43552.0,37.2597,37.2964,37.2524,37.2744,43552.0
2017-06-23 13:40:00,50.81,50.84,50.81,50.82,17425.0,37.2744,37.2964,37.2744,37.2817,17425.0
2017-06-23 13:45:00,50.82,50.84,50.81,50.84,14817.0,37.2817,37.2964,37.2744,37.2964,14817.0
2017-06-23 13:50:00,50.85,50.91,50.84,50.9,36847.0,37.3038,37.3478,37.2964,37.3404,36847.0
2017-06-23 13:55:00,50.9,50.9,50.86,50.87,24806.0,37.3404,37.3404,37.3111,37.3184,24806.0
2017-06-23 14:00:00,50.87,50.88,50.85,50.85,23152.0,37.3184,37.3258,37.3038,37.3038,23152.0
2017-06-23 14:05:00,50.86,50.91,50.85,50.89,52672.0,37.3111,37.3478,37.3038,37.3331,52672.0
2017-06-23 14:10:00,50.9,50.94,50.88,50.94,49935.0,37.3404,37.3698,37.3258,37.3698,49935.0
2017-06-23 14:15:00,50.94,50.94,50.88,50.9,60411.0,37.3698,37.3698,37.3258,37.3404,60411.0
2017-06-23 14:20:00,50.91,50.94,50.9,50.91,22609.0,37.3478,37.3698,37.3404,37.3478,22609.0
2017-06-23 14:25:00,50.91,50.93,50.91,50.91,15825.0,37.3478,37.3624,37.3478,37.3478,15825.0
2017-06-23 14:30:00,50.91,50.94,50.89,50.92,38740.0,37.3478,37.3698,37.3331,37.3551,38740.0
2017-06-23 14:35:00,50.91,50.94,50.89,50.9,30435.0,37.3478,37.3698,37.3331,37.3404,30435.0
2017-06-23 14:40:00,50.89,50.9,50.87,50.87,23096.0,37.3331,37.3404,37.3184,37.3184,23096.0
2017-06-23 14:45:00,50.87,50.92,50.87,50.9,19451.0,37.3184,37.3551,37.3184,37.3404,19451.0
2017-06-23 14:50:00,50.9,50.93,50.9,50.92,18716.0,37.3404,37.3624,37.3404,37.3551,18716.0
2017-06-23 14:55:00,50.93,50.93,50.87,50.89,37884.0,37.3624,37.3624,37.3184,37.3331,37884.0
2017-06-23 15:00:00,50.89,50.9,50.83,50.85,70808.0,37.3331,37.3404,37.2891,37.3038,70808.0
2017-06-23 15:05:00,50.86,50.86,50.8,50.82,36818.0,37.3111,37.3111,37.2671,37.2817,36818.0
2017-06-23 15:10:00,50.82,50.85,50.8,50.81,44595.0,37.2817,37.3038,37.2671,37.2744,44595.0
2017-06-23 15:15:00,50.81,50.82,50.75,50.78,40516.0,37.2744,37.2817,37.2304,37.2524,40516.0
2017-06-23 15:20:00,50.77,50.78,50.72,50.74,40108.0,37.2451,37.2524,37.2084,37.2231,40108.0
2017-06-23 15:25:00,50.73,50.75,50.66,50.69,147474.0,37.2157,37.2304,37.1644,37.1864,147474.0
2017-06-23 15:30:00,50.68,50.7,50.64,50.66,102289.0,37.179,37.1937,37.1497,37.1644,102289.0
2017-06-23 15:35:00,50.66,50.67,50.58,50.6,90712.0,37.1644,37.1717,37.1057,37.1204,90712.0
2017-06-23 15:40:00,50.61,50.65,50.57,50.65,158725.0,37.1277,37.157,37.0983,37.157,158725.0
2017-06-23 15:45:00,50.65,50.7,50.64,50.69,139241.0,37.157,37.1937,37.1497,37.1864,139241.0
2017-06-23 15:50:00,50.7,50.75,50.65,50.75,308830.0,37.1937,37.2304,37.157,37.2304,308830.0
2017-06-23 15:55:00,50.75,50.82,50.74,50.76,506512.0,37.2304,37.2817,37.2231,37.2377,506512.0
2017-06-26 09:30:00,50.93,50.99,50.83,50.94,119519.0,37.3624,37.4065,37.2891,37.3698,119519.0
2017-06-26 09:35:00,50.94,50.97,50.81,50.96,106492.0,37.3698,37.3918,37.2744,37.3845,106492.0
2017-06-26 09:40:00,50.97,51.06,50.97,51.0,57218.0,37.3918,37.4578,37.3918,37.4138,57218.0
2017-06-26 09:45:00,51.01,51.01,50.94,50.98,75501.0,37.4211,37.4211,37.3698,37.3991,75501.0
2017-06-26 09:50:00,50.98,51.09,50.98,51.09,138364.0,37.3991,37.4798,37.3991,37.4798,138364.0
2017-06-26 09:55:00,51.09,51.18,51.09,51.17,73236.0,37.4798,37.5458,37.4798,37.5385,73236.0
2017-06-26 10:00:00,51.16,51.16,51.06,51.07,57063.0,37.5312,37.5312,37.4578,37.4652,57063.0
2017-06-26 10:05:00,51.07,51.27,51.07,51.27,60721.0,37.4652,37.6119,37.4652,37.6119,60721.0
2017-06-26 10:10:00,51.28,51.3,51.23,51.28,66917.0,37.6192,37.6339,37.5825,37.6192,66917.0
2017-06-26 10:15:00,51.29,51.29,51.15,51.15,36588.0,37.6265,37.6265,37.5238,37.5238,36588.0
2017-06-26 10:20:00,51.15,51.16,51.1,51.13,28827.0,37.5238,37.5312,37.4872,37.5092,28827.0
2017-06-26 10:25:00,51.12,51.17,51.09,51.16,34607.0,37.5018,37.5385,37.4798,37.5312,34607.0
2017-06-26 10:30:00,51.16,51.17,51.1,51.15,55625.0,37.5312,37.5385,37.4872,37.5238,55625.0
2017-06-26 10:35:00,51.15,51.18,51.11,51.13,115978.0,37.5238,37.5458,37.4945,37.5092,115978.0
2017-06-26 10:40:00,51.12,51.14,51.08,51.12,47238.0,37.5018,37.5165,37.4725,37.5018,47238.0
2017-06-26 10:45:00,51.11,51.12,51.07,51.08,34920.0,37.4945,37.5018,37.4652,37.4725,34920.0
2017-06-26 10:50:00,51.08,51.13,51.03,51.05,37841.0,37.4725,37.5092,37.4358,37.4505,37841.0
2017-06-26 10:55:00,51.05,51.07,50.97,50.98,71754.0,37.4505,37.4652,37.3918,37.3991,71754.0
2017-06-26 11:00:00,50.98,51.0,50.83,50.83,68108.0,37.3991,37.4138,37.2891,37.2891,68108.0
2017-06-26 11:05:00,50.84,50.84,50.77,50.79,59735.0,37.2964,37.2964,37.2451,37.2597,59735.0
2017-06-26 11:10:00,50.79,50.9,50.77,50.88,48260.0,37.2597,37.3404,37.2451,37.3258,48260.0
2017-06-26 11:15:00,50.88,50.88,50.82,50.86,35895.0,37.3258,37.3258,37.2817,37.3111,35895.0
2017-06-26 11:20:00,50.86,50.91,50.83,50.9,44363.0,37.3111,37.3478,37.2891,37.3404,44363.0
2017-06-26 11:25:00,50.91,50.93,50.87,50.89,50474.0,37.3478,37.3624,37.3184,37.3331,50474.0
2017-06-26 11:30:00,50.89,50.96,50.89,50.94,26336.0,37.3331,37.3845,37.3331,37.3698,26336.0
2017-06-26 11:35:00,50.95,51.01,50.93,50.99,53618.0,37.3771,37.4211,37.3624,37.4065,53618.0
2017-06-26 11:40:00,50.98,51.05,50.98,51.01,70409.0,37.3991,37.4505,37.3991,37.4211,70409.0
2017-06-26 11:45:00,51.0,51.02,50.98,51.01,36713.0,37.4138,37.4285,37.3991,37.4211,36713.0
2017-06-26 11:50:00,51.02,51.06,51.01,51.05,90269.0,37.4285,37.4578,37.4211,37.4505,90269.0
2017-06-26 11:55:00,51.04,51.05,50.99,51.0,52402.0,37.4431,37.4505,37.4065,37.4138,52402.0
2017-06-26 12:00:00,50.99,51.04,50.98,51.03,22753.0,37.4065,37.4431,37.3991,37.4358,22753.0
2017-06-26 12:05:00,51.02,51.05,50.99,51.05,37811.0,37.4285,37.4505,37.4065,37.4505,37811.0
2017-06-26 12:10:00,51.05,51.05,51.01,51.04,36542.0,37.4505,37.4505,37.4211,37.4431,36542.0
2017-06-26 12:15:00,51.03,51.03,50.96,50.97,37009.0,37.4358,37.4358,37.3845,37.3918,37009.0
2017-06-26 12:20:00,50.96,50.99,50.96,50.97,22962.0,37.3845,37.4065,37.3845,37.3918,22962.0
2017-06-26 12:25:00,50.97,50.99,50.93,50.93,39287.0,37.3918,37.4065,37.3624,37.3624,39287.0
2017-06-26 12:30:00,50.93,50.93,50.9,50.91,26297.0,37.3624,37.3624,37.3404,37.3478,26297.0
2017-06-26 12:35:00,50.92,50.93,50.91,50.92,17925.0,37.3551,37.3624,37.3478,37.3551,17925.0
2017-06-26 12:40:00,50.91,50.94,50.9,50.91,17577.0,37.3478,37.3698,37.3404,37.3478,17577.0
2017-06-26 12:45:00,50.91,50.93,50.89,50.89,29970.0,37.3478,37.3624,37.3331,37.3331,29970.0
2017-06-26 12:50:00,50.89,50.93,50.89,50.92,25558.0,37.3331,37.3624,37.3331,37.3551,25558.0
2017-06-26 12:55:00,50.92,50.93,50.88,50.93,25410.0,37.3551,37.3624,37.3258,37.3624,25410.0
2017-06-26 13:00:00,50.93,50.95,50.93,50.95,15163.0,37.3624,37.3771,37.3624,37.3771,15163.0
2017-06-26 13:05:00,50.95,50.99,50.95,50.98,16416.0,37.3771,37.4065,37.3771,37.3991,16416.0
2017-06-26 13:10:00,50.98,51.0,50.97,50.97,49981.0,37.3991,37.4138,37.3918,37.3918,49981.0
2017-06-26 13:15:00,50.97,50.99,50.94,50.94,28140.0,37.3918,37.4065,37.3698,37.3698,28140.0
2017-06-26 13:20:00,50.95,50.97,50.95,50.96,14231.0,37.3771,37.3918,37.3771,37.3845,14231.0
2017-06-26 13:25:00,50.96,50.99,50.95,50.97,22789.0,37.3845,37.4065,37.3771,37.3918,22789.0
2017-06-26 13:30:00,50.97,51.0,50.96,51.0,13417.0,37.3918,37.4138,37.3845,37.4138,13417.0
2017-06-26 13:35:00,51.0,51.0,50.95,50.95,7875.0,37.4138,37.4138,37.3771,37.3771,7875.0
2017-06-26 13:40:00,50.95,50.96,50.9,50.91,19493.0,37.3771,37.3845,37.3404,37.3478,19493.0
2017-06-26 13:45:00,50.91,50.92,50.89,50.91,19785.0,37.3478,37.3551,37.3331,37.3478,19785.0
2017-06-26 13:50:00,50.91,50.93,50.89,50.92,15941.0,37.3478,37.3624,37.3331,37.3551,15941.0
2017-06-26 13:55:00,50.91,50.95,50.91,50.93,14896.0,37.3478,37.3771,37.3478,37.3624,14896.0
2017-06-26 14:00:00,50.93,50.98,50.92,50.98,25368.0,37.3624,37.3991,37.3551,37.3991,25368.0
2017-06-26 14:05:00,50.98,51.01,50.97,50.98,37206.0,37.3991,37.4211,37.3918,37.3991,37206.0
2017-06-26 14:10:00,50.98,51.06,50.98,51.02,30833.0,37.3991,37.4578,37.3991,37.4285,30833.0
2017-06-26 14:15:00,51.03,51.04,51.0,51.03,18136.0,37.4358,37.4431,37.4138,37.4358,18136.0
2017-06-26 14:20:00,51.02,51.03,51.01,51.02,21898.0,37.4285,37.4358,37.4211,37.4285,21898.0
2017-06-26 14:25:00,51.02,51.06,51.01,51.05,20055.0,37.4285,37.4578,37.4211,37.4505,20055.0
2017-06-26 14:30:00,51.04,51.05,51.01,51.02,38932.0,37.4431,37.4505,37.4211,37.4285,38932.0
2017-06-26 14:35:00,51.02,51.07,51.02,51.07,19811.0,37.4285,37.4652,37.4285,37.4652,19811.0
2017-06-26 14:40:00,51.06,51.11,51.06,51.11,35782.0,37.4578,37.4945,37.4578,37.4945,35782.0
2017-06-26 14:45:00,51.11,51.12,51.07,51.08,29984.0,37.4945,37.5018,37.4652,37.4725,29984.0
2017-06-26 14:50:00,51.09,51.1,51.06,51.07,28211.0,37.4798,37.4872,37.4578,37.4652,28211.0
2017-06-26 14:55:00,51.07,51.09,51.04,51.08,36477.0,37.4652,37.4798,37.4431,37.4725,36477.0
2017-06-26 15:00:00,51.08,51.14,51.04,51.14,32028.0,37.4725,37.5165,37.4431,37.5165,32028.0
2017-06-26 15:05:00,51.14,51.15,51.1,51.1,21642.0,37.5165,37.5238,37.4872,37.4872,21642.0
2017-06-26 15:10:00,51.1,51.12,51.06,51.12,79095.0,37.4872,37.5018,37.4578,37.5018,79095.0
2017-06-26 15:15:00,51.12,51.12,51.05,51.05,22093.0,37.5018,37.5018,37.4505,37.4505,22093.0
2017-06-26 15:20:00,51.05,51.08,51.03,51.05,35067.0,37.4505,37.4725,37.4358,37.4505,35067.0
2017-06-26 15:25:00,51.05,51.06,51.04,51.05,15172.0,37.4505,37.4578,37.4431,37.4505,15172.0
2017-06-26 15:30:00,51.06,51.07,51.03,51.07,47044.0,37.4578,37.4652,37.4358,37.4652,47044.0
2017-06-26 15:35:00,51.06,51.08,51.03,51.08,35291.0,37.4578,37.4725,37.4358,37.4725,35291.0
2017-06-26 15:40:00,51.07,51.08,51.03,51.05,34149.0,37.4652,37.4725,37.4358,37.4505,34149.0
2017-06-26 15:45:00,51.04,51.06,51.03,51.03,48196.0,37.4431,37.4578,37.4358,37.4358,48196.0
2017-06-26 15:50:00,51.03,51.04,51.0,51.03,143078.0,37.4358,37.4431,37.4138,37.4358,143078.0
2017-06-26 15:55:00,51.02,51.03,50.95,51.0,456303.0,37.4285,37.4358,37.3771,37.4138,456303.0
2017-06-27 09:30:00,51.21,51.3,51.19,51.23,146122.0,37.5679,37.6339,37.5532,37.5825,146122.0
2017-06-27 09:35:00,51.22,51.28,51.18,51.24,82458.0,37.5752,37.6192,37.5458,37.5899,82458.0
2017-06-27 09:40:00,51.24,51.24,51.09,51.13,35994.0,37.5899,37.5899,37.4798,37.5092,35994.0
2017-06-27 09:45:00,51.14,51.24,51.09,51.23,44669.0,37.5165,37.5899,37.4798,37.5825,44669.0
2017-06-27 09:50:00,51.23,51.33,51.22,51.33,27990.0,37.5825,37.6559,37.5752,37.6559,27990.0
2017-06-27 09:55:00,51.34,51.37,51.27,51.32,49807.0,37.6632,37.6852,37.6119,37.6486,49807.0
2017-06-27 10:00:00,51.32,51.33,51.26,51.33,27058.0,37.6486,37.6559,37.6045,37.6559,27058.0
2017-06-27 10:05:00,51.32,51.32,51.25,51.3,58839.0,37.6486,37.6486,37.5972,37.6339,58839.0
2017-06-27 10:10:00,51.3,51.33,51.28,51.28,110637.0,37.6339,37.6559,37.6192,37.6192,110637.0
2017-06-27 10:15:00,51.28,51.3,51.25,51.3,31736.0,37.6192,37.6339,37.5972,37.6339,31736.0
2017-06-27 10:20:00,51.3,51.32,51.27,51.3,46068.0,37.6339,37.6486,37.6119,37.6339,46068.0
2017-06-27 10:25:00,51.3,51.32,51.19,51.19,49619.0,37.6339,37.6486,37.5532,37.5532,49619.0
2017-06-27 10:30:00,51.18,51.19,51.08,51.1,25430.0,37.5458,37.5532,37.4725,37.4872,25430.0
2017-06-27 10:35:00,51.11,51.21,51.08,51.21,24277.0,37.4945,37.5679,37.4725,37.5679,24277.0
2017-06-27 10:40:00,51.19,51.29,51.18,51.28,24350.0,37.5532,37.6265,37.5458,37.6192,24350.0
2017-06-27 10:45:00,51.29,51.32,51.24,51.25,39548.0,37.6265,37.6486,37.5899,37.5972,39548.0
2017-06-27 10:50:00,51.25,51.28,51.24,51.26,25469.0,37.5972,37.6192,37.5899,37.6045,25469.0
2017-06-27 10:55:00,51.27,51.3,51.23,51.27,27590.0,37.6119,37.6339,37.5825,37.6119,27590.0
2017-06-27 11:00:00,51.26,51.31,51.25,51.31,18656.0,37.6045,37.6412,37.5972,37.6412,18656.0
2017-06-27 11:05:00,51.31,51.38,51.3,51.37,25774.0,37.6412,37.6926,37.6339,37.6852,25774.0
2017-06-27 11:10:00,51.37,51.38,51.32,51.36,41309.0,37.6852,37.6926,37.6486,37.6779,41309.0
2017-06-27 11:15:00,51.35,51.39,51.35,51.39,16077.0,37.6706,37.6999,37.6706,37.6999,16077.0
2017-06-27 11:20:00,51.39,51.48,51.39,51.43,49171.0,37.6999,37.7659,37.6999,37.7292,49171.0
2017-06-27 11:25:00,51.43,51.5,51.43,51.48,44879.0,37.7292,37.7806,37.7292,37.7659,44879.0
2017-06-27 11:30:00,51.5,51.54,51.47,51.52,73582.0,37.7806,37.8099,37.7586,37.7953,73582.0
2017-06-27 11:35:00,51.52,51.55,51.5,51.54,62570.0,37.7953,37.8173,37.7806,37.8099,62570.0
2017-06-27 11:40:00,51.54,51.57,51.52,51.55,32770.0,37.8099,37.832,37.7953,37.8173,32770.0
2017-06-27 11:45:00,51.56,51.64,51.55,51.63,64301.0,37.8246,37.8833,37.8173,37.876,64301.0
2017-06-27 11:50:00,51.64,51.7,51.64,51.68,46498.0,37.8833,37.9273,37.8833,37.9126,46498.0
2017-06-27 11:55:00,51.68,51.75,51.68,51.73,59019.0,37.9126,37.964,37.9126,37.9493,59019.0
2017-06-27 12:00:00,51.73,51.74,51.67,51.7,40172.0,37.9493,37.9567,37.9053,37.9273,40172.0
2017-06-27 12:05:00,51.69,51.75,51.69,51.75,35280.0,37.92,37.964,37.92,37.964,35280.0
2017-06-27 12:10:00,51.74,51.81,51.72,51.8,52905.0,37.9567,38.008,37.942,38.0007,52905.0
2017-06-27 12:15:00,51.8,51.83,51.79,51.82,52362.0,38.0007,38.0227,37.9933,38.0154,52362.0
2017-06-27 12:20:00,51.83,51.85,51.82,51.83,36877.0,38.0227,38.0374,38.0154,38.0227,36877.0
2017-06-27 12:25:00,51.83,51.85,51.79,51.82,22432.0,38.0227,38.0374,37.9933,38.0154,22432.0
2017-06-27 12:30:00,51.81,51.85,51.78,51.85,34897.0,38.008,38.0374,37.986,38.0374,34897.0
2017-06-27 12:35:00,51.85,51.85,51.77,51.77,35100.0,38.0374,38.0374,37.9787,37.9787,35100.0
2017-06-27 12:40:00,51.77,51.8,51.75,51.76,44018.0,37.9787,38.0007,37.964,37.9713,44018.0
2017-06-27 12:45:00,51.74,51.77,51.71,51.75,37429.0,37.9567,37.9787,37.9347,37.964,37429.0
2017-06-27 12:50:00,51.76,51.82,51.75,51.81,43950.0,37.9713,38.0154,37.964,38.008,43950.0
2017-06-27 12:55:00,51.81,51.81,51.77,51.78,29667.0,38.008,38.008,37.9787,37.986,29667.0
2017-06-27 13:00:00,51.78,51.83,51.77,51.79,50110.0,37.986,38.0227,37.9787,37.9933,50110.0
2017-06-27 13:05:00,51.78,51.79,51.71,51.72,44078.0,37.986,37.9933,37.9347,37.942,44078.0
2017-06-27 13:10:00,51.71,51.72,51.67,51.72,24923.0,37.9347,37.942,37.9053,37.942,24923.0
2017-06-27 13:15:00,51.71,51.75,51.66,51.74,48643.0,37.9347,37.964,37.898,37.9567,48643.0
2017-06-27 13:20:00,51.74,51.77,51.72,51.76,28235.0,37.9567,37.9787,37.942,37.9713,28235.0
2017-06-27 13:25:00,51.77,51.79,51.75,51.76,21310.0,37.9787,37.9933,37.964,37.9713,21310.0
2017-06-27 13:30:00,51.75,51.76,51.72,51.73,21147.0,37.964,37.9713,37.942,37.9493,21147.0
2017-06-27 13:35:00,51.74,51.75,51.62,51.62,50289.0,37.9567,37.964,37.8686,37.8686,50289.0
2017-06-27 13:40:00,51.61,51.69,51.61,51.68,30563.0,37.8613,37.92,37.8613,37.9126,30563.0
2017-06-27 13:45:00,51.68,51.71,51.61,51.7,58509.0,37.9126,37.9347,37.8613,37.9273,58509.0
2017-06-27 13:50:00,51.7,51.77,51.69,51.76,40271.0,37.9273,37.9787,37.92,37.9713,40271.0
2017-06-27 13:55:00,51.76,51.77,51.74,51.75,44075.0,37.9713,37.9787,37.9567,37.964,44075.0
2017-06-27 14:00:00,51.76,51.77,51.67,51.68,94499.0,37.9713,37.9787,37.9053,37.9126,94499.0
2017-06-27 14:05:00,51.68,51.69,51.58,51.6,43020.0,37.9126,37.92,37.8393,37.854,43020.0
2017-06-27 14:10:00,51.6,51.61,51.52,51.54,42267.0,37.854,37.8613,37.7953,37.8099,42267.0
2017-06-27 14:15:00,51.54,51.66,51.51,51.63,58001.0,37.8099,37.898,37.7879,37.876,58001.0
2017-06-27 14:20:00,51.64,51.64,51.59,51.62,26293.0,37.8833,37.8833,37.8466,37.8686,26293.0
2017-06-27 14:25:00,51.61,51.7,51.6,51.69,55728.0,37.8613,37.9273,37.854,37.92,55728.0
2017-06-27 14:30:00,51.69,51.7,51.66,51.68,21654.0,37.92,37.9273,37.898,37.9126,21654.0
2017-06-27 14:35:00,51.67,51.68,51.65,51.66,24841.0,37.9053,37.9126,37.8906,37.898,24841.0
2017-06-27 14:40:00,51.66,51.67,51.59,51.61,33780.0,37.898,37.9053,37.8466,37.8613,33780.0
2017-06-27 14:45:00,51.61,51.66,51.59,51.65,19178.0,37.8613,37.898,37.8466,37.8906,19178.0
2017-06-27 14:50:00,51.64,51.66,51.59,51.59,20185.0,37.8833,37.898,37.8466,37.8466,20185.0
2017-06-27 14:55:00,51.59,51.6,51.55,51.56,27438.0,37.8466,37.854,37.8173,37.8246,27438.0
2017-06-27 15:00:00,51.56,51.58,51.55,51.57,24725.0,37.8246,37.8393,37.8173,37.832,24725.0
2017-06-27 15:05:00,51.56,51.57,51.49,51.53,38829.0,37.8246,37.832,37.7733,37.8026,38829.0
2017-06-27 15:10:00,51.52,51.59,51.51,51.59,50557.0,37.7953,37.8466,37.7879,37.8466,50557.0
2017-06-27 15:15:00,51.6,51.6,51.54,51.59,23556.0,37.854,37.854,37.8099,37.8466,23556.0
2017-06-27 15:20:00,51.59,51.61,51.56,51.57,38848.0,37.8466,37.8613,37.8246,37.832,38848.0
2017-06-27 15:25:00,51.57,51.6,51.54,51.59,68379.0,37.832,37.854,37.8099,37.8466,68379.0
2017-06-27 15:30:00,51.6,51.6,51.54,51.55,64871.0,37.854,37.854,37.8099,37.8173,64871.0
2017-06-27 15:35:00,51.55,51.59,51.54,51.58,75440.0,37.8173,37.8466,37.8099,37.8393,75440.0
2017-06-27 15:40:00,51.59,51.59,51.52,51.52,65496.0,37.8466,37.8466,37.7953,37.7953,65496.0
2017-06-27 15:45:00,51.52,51.56,51.51,51.53,79604.0,37.7953,37.8246,37.7879,37.8026,79604.0
2017-06-27 15:50:00,51.53,51.53,51.46,51.49,130874.0,37.8026,37.8026,37.7513,37.7733,130874.0
2017-06-27 15:55:00,51.49,51.5,51.42,51.43,391136.0,37.7733,37.7806,37.7219,37.7292,391136.0
2017-06-28 09:30:00,51.56,51.83,51.56,51.69,132513.0,38.0284,38.2275,38.0284,38.1242,132513.0
2017-06-28 09:35:00,51.67,51.77,51.65,51.67,95201.0,38.1095,38.1833,38.0947,38.1095,95201.0
2017-06-28 09:40:00,51.67,51.83,51.67,51.79,105298.0,38.1095,38.2275,38.1095,38.198,105298.0
2017-06-28 09:45:00,51.78,51.91,51.75,51.91,61621.0,38.1906,38.2865,38.1685,38.2865,61621.0
2017-06-28 09:50:00,51.91,52.01,51.9,51.99,81013.0,38.2865,38.3603,38.2791,38.3455,81013.0
2017-06-28 09:55:00,51.98,51.99,51.92,51.93,96710.0,38.3381,38.3455,38.2939,38.3013,96710.0
2017-06-28 10:00:00,51.94,51.95,51.83,51.88,101994.0,38.3086,38.316,38.2275,38.2644,101994.0
2017-06-28 10:05:00,51.87,51.87,51.77,51.77,53450.0,38.257,38.257,38.1833,38.1833,53450.0
2017-06-28 10:10:00,51.78,51.79,51.67,51.7,69809.0,38.1906,38.198,38.1095,38.1316,69809.0
2017-06-28 10:15:00,51.7,51.75,51.67,51.72,31768.0,38.1316,38.1685,38.1095,38.1464,31768.0
2017-06-28 10:20:00,51.72,51.78,51.72,51.73,27778.0,38.1464,38.1906,38.1464,38.1538,27778.0
2017-06-28 10:25:00,51.73,51.75,51.64,51.64,23957.0,38.1538,38.1685,38.0874,38.0874,23957.0
2017-06-28 10:30:00,51.64,51.72,51.64,51.72,24494.0,38.0874,38.1464,38.0874,38.1464,24494.0
2017-06-28 10:35:00,51.73,51.76,51.69,51.69,19919.0,38.1538,38.1759,38.1242,38.1242,19919.0
2017-06-28 10:40:00,51.7,51.78,51.69,51.78,30217.0,38.1316,38.1906,38.1242,38.1906,30217.0
2017-06-28 10:45:00,51.78,51.79,51.76,51.76,35593.0,38.1906,38.198,38.1759,38.1759,35593.0
2017-06-28 10:50:00,51.77,51.78,51.72,51.72,28552.0,38.1833,38.1906,38.1464,38.1464,28552.0
2017-06-28 10:55:00,51.71,51.74,51.68,51.72,36916.0,38.139,38.1611,38.1169,38.1464,36916.0
2017-06-28 11:00:00,51.72,51.77,51.68,51.77,33593.0,38.1464,38.1833,38.1169,38.1833,33593.0
2017-06-28 11:05:00,51.77,51.84,51.75,51.84,33215.0,38.1833,38.2349,38.1685,38.2349,33215.0
2017-06-28 11:10:00,51.84,51.85,51.79,51.83,25076.0,38.2349,38.2423,38.198,38.2275,25076.0
2017-06-28 11:15:00,51.82,51.85,51.82,51.83,42495.0,38.2201,38.2423,38.2201,38.2275,42495.0
2017-06-28 11:20:00,51.83,51.92,51.83,51.91,22013.0,38.2275,38.2939,38.2275,38.2865,22013.0
2017-06-28 11:25:00,51.91,51.95,51.89,51.93,29236.0,38.2865,38.316,38.2718,38.3013,29236.0
2017-06-28 11:30:00,51.93,51.93,51.9,51.92,21264.0,38.3013,38.3013,38.2791,38.2939,21264.0
2017-06-28 11:35:00,51.92,51.97,51.92,51.96,18386.0,38.2939,38.3308,38.2939,38.3234,18386.0
2017-06-28 11:40:00,51.96,51.96,51.94,51.94,21325.0,38.3234,38.3234,38.3086,38.3086,21325.0
2017-06-28 11:45:00,51.93,51.94,51.9,51.9,31027.0,38.3013,38.3086,38.2791,38.2791,31027.0
2017-06-28 11:50:00,51.9,51.95,51.89,51.91,40326.0,38.2791,38.316,38.2718,38.2865,40326.0
2017-06-28 11:55:00,51.92,51.94,51.9,51.9,19990.0,38.2939,38.3086,38.2791,38.2791,19990.0
2017-06-28 12:00:00,51.9,52.0,51.9,52.0,51155.0,38.2791,38.3529,38.2791,38.3529,51155.0
2017-06-28 12:05:00,51.99,52.03,51.99,52.02,26818.0,38.3455,38.375,38.3455,38.3676,26818.0
2017-06-28 12:10:00,52.02,52.04,51.98,52.01,33778.0,38.3676,38.3824,38.3381,38.3603,33778.0
2017-06-28 12:15:00,52.02,52.12,52.0,52.11,51719.0,38.3676,38.4414,38.3529,38.434,51719.0
2017-06-28 12:20:00,52.11,52.13,52.08,52.08,40453.0,38.434,38.4488,38.4119,38.4119,40453.0
2017-06-28 12:25:00,52.09,52.1,52.05,52.06,25344.0,38.4193,38.4266,38.3898,38.3971,25344.0
2017-06-28 12:30:00,52.07,52.07,52.04,52.06,22409.0,38.4045,38.4045,38.3824,38.3971,22409.0
2017-06-28 12:35:00,52.05,52.07,52.04,52.07,19276.0,38.3898,38.4045,38.3824,38.4045,19276.0
2017-06-28 12:40:00,52.07,52.07,52.05,52.07,21499.0,38.4045,38.4045,38.3898,38.4045,21499.0
2017-06-28 12:45:00,52.07,52.11,52.06,52.09,49478.0,38.4045,38.434,38.3971,38.4193,49478.0
2017-06-28 12:50:00,52.09,52.11,52.06,52.06,25129.0,38.4193,38.434,38.3971,38.3971,25129.0
2017-06-28 12:55:00,52.06,52.08,52.06,52.07,13450.0,38.3971,38.4119,38.3971,38.4045,13450.0
2017-06-28 13:00:00,52.07,52.1,52.06,52.06,22776.0,38.4045,38.4266,38.3971,38.3971,22776.0
2017-06-28 13:05:00,52.05,52.08,52.05,52.08,13543.0,38.3898,38.4119,38.3898,38.4119,13543.0
2017-06-28 13:10:00,52.08,52.12,52.07,52.12,53658.0,38.4119,38.4414,38.4045,38.4414,53658.0
2017-06-28 13:15:00,52.12,52.17,52.11,52.17,40069.0,38.4414,38.4783,38.434,38.4783,40069.0
2017-06-28 13:20:00,52.18,52.18,52.13,52.15,23619.0,38.4857,38.4857,38.4488,38.4635,23619.0
2017-06-28 13:25:00,52.15,52.16,52.12,52.15,23382.0,38.4635,38.4709,38.4414,38.4635,23382.0
2017-06-28 13:30:00,52.16,52.17,52.14,52.14,33406.0,38.4709,38.4783,38.4561,38.4561,33406.0
2017-06-28 13:35:00,52.14,52.17,52.12,52.16,27618.0,38.4561,38.4783,38.4414,38.4709,27618.0
2017-06-28 13:40:00,52.16,52.16,52.14,52.16,12311.0,38.4709,38.4709,38.4561,38.4709,12311.0
2017-06-28 13:45:00,52.16,52.17,52.09,52.16,42293.0,38.4709,38.4783,38.4193,38.4709,42293.0
2017-06-28 13:50:00,52.17,52.17,52.14,52.17,28984.0,38.4783,38.4783,38.4561,38.4783,28984.0
2017-06-28 13:55:00,52.17,52.19,52.14,52.14,36899.0,38.4783,38.493,38.4561,38.4561,36899.0
2017-06-28 14:00:00,52.14,52.15,52.09,52.1,35586.0,38.4561,38.4635,38.4193,38.4266,35586.0
2017-06-28 14:05:00,52.11,52.16,52.09,52.15,49672.0,38.434,38.4709,38.4193,38.4635,49672.0
2017-06-28 14:10:00,52.16,52.16,52.1,52.1,46125.0,38.4709,38.4709,38.4266,38.4266,46125.0
2017-06-28 14:15:00,52.11,52.15,52.11,52.14,35281.0,38.434,38.4635,38.434,38.4561,35281.0
2017-06-28 14:20:00,52.14,52.14,52.07,52.08,49398.0,38.4561,38.4561,38.4045,38.4119,49398.0
2017-06-28 14:25:00,52.08,52.09,52.01,52.02,42252.0,38.4119,38.4193,38.3603,38.3676,42252.0
2017-06-28 14:30:00,52.02,52.06,52.01,52.06,24840.0,38.3676,38.3971,38.3603,38.3971,24840.0
2017-06-28 14:35:00,52.06,52.08,52.0,52.03,29996.0,38.3971,38.4119,38.3529,38.375,29996.0
2017-06-28 14:40:00,52.04,52.05,52.02,52.04,24828.0,38.3824,38.3898,38.3676,38.3824,24828.0
2017-06-28 14:45:00,52.04,52.07,52.03,52.04,22994.0,38.3824,38.4045,38.375,38.3824,22994.0
2017-06-28 14:50:00,52.04,52.05,52.0,52.0,29812.0,38.3824,38.3898,38.3529,38.3529,29812.0
2017-06-28 14:55:00,52.0,52.02,51.99,52.02,15635.0,38.3529,38.3676,38.3455,38.3676,15635.0
2017-06-28 15:00:00,52.02,52.04,52.0,52.04,39291.0,38.3676,38.3824,38.3529,38.3824,39291.0
2017-06-28 15:05:00,52.04,52.08,52.04,52.05,32983.0,38.3824,38.4119,38.3824,38.3898,32983.0
2017-06-28 15:10:00,52.05,52.06,52.02,52.03,38258.0,38.3898,38.3971,38.3676,38.375,38258.0
2017-06-28 15:15:00,52.03,52.09,52.03,52.08,63459.0,38.375,38.4193,38.375,38.4119,63459.0
2017-06-28 15:20:00,52.08,52.08,52.05,52.05,32514.0,38.4119,38.4119,38.3898,38.3898,32514.0
2017-06-28 15:25:00,52.05,52.09,52.03,52.09,54544.0,38.3898,38.4193,38.375,38.4193,54544.0
2017-06-28 15:30:00,52.08,52.12,52.01,52.03,122258.0,38.4119,38.4414,38.3603,38.375,122258.0
2017-06-28 15:35:00,52.03,52.03,51.97,51.98,73730.0,38.375,38.375,38.3308,38.3381,73730.0
2017-06-28 15:40:00,51.97,52.0,51.96,51.98,113999.0,38.3308,38.3529,38.3234,38.3381,113999.0
2017-06-28 15:45:00,51.98,52.02,51.97,52.0,133316.0,38.3381,38.3676,38.3308,38.3529,133316.0
2017-06-28 15:50:00,52.0,52.04,51.99,52.04,215221.0,38.3529,38.3824,38.3455,38.3824,215221.0
2017-06-28 15:55:00,52.04,52.04,51.95,51.98,455833.0,38.3824,38.3824,38.316,38.3381,455833.0
2017-06-29 09:30:00,52.83,52.99,52.31,52.31,612519.0,38.9651,39.0831,38.5815,38.5815,612519.0
2017-06-29 09:35:00,52.31,52.36,51.91,52.2,451350.0,38.5815,38.6184,38.2865,38.5004,451350.0
2017-06-29 09:40:00,52.2,52.25,52.0,52.08,264500.0,38.5004,38.5373,38.3529,38.4119,264500.0
2017-06-29 09:45:00,52.08,52.31,51.98,52.31,388305.0,38.4119,38.5815,38.3381,38.5815,388305.0
2017-06-29 09:50:00,52.31,52.38,52.26,52.27,167304.0,38.5815,38.6332,38.5447,38.552,167304.0
2017-06-29 09:55:00,52.27,52.51,52.27,52.4,125257.0,38.552,38.729,38.552,38.6479,125257.0
2017-06-29 10:00:00,52.4,52.4,52.17,52.22,152175.0,38.6479,38.6479,38.4783,38.5152,152175.0
2017-06-29 10:05:00,52.21,52.31,52.19,52.19,170483.0,38.5078,38.5815,38.493,38.493,170483.0
2017-06-29 10:10:00,52.18,52.33,52.18,52.32,122940.0,38.4857,38.5963,38.4857,38.5889,122940.0
2017-06-29 10:15:00,52.32,52.32,52.23,52.31,75779.0,38.5889,38.5889,38.5225,38.5815,75779.0
2017-06-29 10:20:00,52.3,52.45,52.25,52.25,199507.0,38.5742,38.6848,38.5373,38.5373,199507.0
2017-06-29 10:25:00,52.26,52.46,52.22,52.41,184600.0,38.5447,38.6922,38.5152,38.6553,184600.0
2017-06-29 10:30:00,52.4,52.43,52.27,52.31,95762.0,38.6479,38.67,38.552,38.5815,95762.0
2017-06-29 10:35:00,52.31,52.32,52.23,52.25,59612.0,38.5815,38.5889,38.5225,38.5373,59612.0
2017-06-29 10:40:00,52.25,52.38,52.23,52.36,83366.0,38.5373,38.6332,38.5225,38.6184,83366.0
2017-06-29 10:45:00,52.37,52.38,52.26,52.33,77640.0,38.6258,38.6332,38.5447,38.5963,77640.0
2017-06-29 10:50:00,52.32,52.33,52.2,52.22,55028.0,38.5889,38.5963,38.5004,38.5152,55028.0
2017-06-29 10:55:00,52.22,52.22,52.13,52.14,95187.0,38.5152,38.5152,38.4488,38.4561,95187.0
2017-06-29 11:00:00,52.15,52.19,52.14,52.16,85899.0,38.4635,38.493,38.4561,38.4709,85899.0
2017-06-29 11:05:00,52.15,52.23,52.15,52.18,85401.0,38.4635,38.5225,38.4635,38.4857,85401.0
2017-06-29 11:10:00,52.17,52.24,52.17,52.22,77191.0,38.4783,38.5299,38.4783,38.5152,77191.0
2017-06-29 11:15:00,52.21,52.22,52.09,52.12,65559.0,38.5078,38.5152,38.4193,38.4414,65559.0
2017-06-29 11:20:00,52.12,52.14,52.07,52.14,74269.0,38.4414,38.4561,38.4045,38.4561,74269.0
2017-06-29 11:25:00,52.14,52.14,51.95,52.0,71095.0,38.4561,38.4561,38.316,38.3529,71095.0
2017-06-29 11:30:00,52.01,52.02,51.82,51.93,103962.0,38.3603,38.3676,38.2201,38.3013,103962.0
2017-06-29 11:35:00,51.93,52.0,51.9,51.91,59314.0,38.3013,38.3529,38.2791,38.2865,59314.0
2017-06-29 11:40:00,51.92,51.95,51.84,51.91,75222.0,38.2939,38.316,38.2349,38.2865,75222.0
2017-06-29 11:45:00,51.9,51.99,51.86,51.87,66901.0,38.2791,38.3455,38.2496,38.257,66901.0
2017-06-29 11:50:00,51.86,51.87,51.78,51.78,81871.0,38.2496,38.257,38.1906,38.1906,81871.0
2017-06-29 11:55:00,51.78,51.84,51.68,51.72,108218.0,38.1906,38.2349,38.1169,38.1464,108218.0
2017-06-29 12:00:00,51.72,51.74,51.62,51.67,113973.0,38.1464,38.1611,38.0726,38.1095,113973.0
2017-06-29 12:05:00,51.67,51.75,51.66,51.71,135313.0,38.1095,38.1685,38.1021,38.139,135313.0
2017-06-29 12:10:00,51.71,51.78,51.68,51.69,105918.0,38.139,38.1906,38.1169,38.1242,105918.0
2017-06-29 12:15:00,51.69,51.72,51.66,51.69,52740.0,38.1242,38.1464,38.1021,38.1242,52740.0
2017-06-29 12:20:00,51.7,51.78,51.68,51.78,69776.0,38.1316,38.1906,38.1169,38.1906,69776.0
2017-06-29 12:25:00,51.79,51.79,51.7,51.73,45113.0,38.198,38.198,38.1316,38.1538,45113.0
2017-06-29 12:30:00,51.73,51.78,51.67,51.68,83320.0,38.1538,38.1906,38.1095,38.1169,83320.0
2017-06-29 12:35:00,51.68,51.75,51.68,51.69,73772.0,38.1169,38.1685,38.1169,38.1242,73772.0
2017-06-29 12:40:00,51.7,51.8,51.66,51.8,49983.0,38.1316,38.2054,38.1021,38.2054,49983.0
2017-06-29 12:45:00,51.79,51.82,51.74,51.77,112711.0,38.198,38.2201,38.1611,38.1833,112711.0
2017-06-29 12:50:00,51.76,51.89,51.74,51.87,88883.0,38.1759,38.2718,38.1611,38.257,88883.0
2017-06-29 12:55:00,51.87,51.88,51.79,51.81,58833.0,38.257,38.2644,38.198,38.2128,58833.0
2017-06-29 13:00:00,51.8,51.93,51.8,51.89,81000.0,38.2054,38.3013,38.2054,38.2718,81000.0
2017-06-29 13:05:00,51.88,51.89,51.81,51.89,70904.0,38.2644,38.2718,38.2128,38.2718,70904.0
2017-06-29 13:10:00,51.88,51.89,51.81,51.86,73028.0,38.2644,38.2718,38.2128,38.2496,73028.0
2017-06-29 13:15:00,51.86,51.9,51.85,51.88,35258.0,38.2496,38.2791,38.2423,38.2644,35258.0
2017-06-29 13:20:00,51.87,51.87,51.8,51.8,37076.0,38.257,38.257,38.2054,38.2054,37076.0
2017-06-29 13:25:00,51.8,51.81,51.71,51.76,63085.0,38.2054,38.2128,38.139,38.1759,63085.0
2017-06-29 13:30:00,51.77,51.98,51.76,51.96,87322.0,38.1833,38.3381,38.1759,38.3234,87322.0
2017-06-29 13:35:00,51.95,51.98,51.86,51.91,41827.0,38.316,38.3381,38.2496,38.2865,41827.0
2017-06-29 13:40:00,51.92,51.96,51.86,51.88,65493.0,38.2939,38.3234,38.2496,38.2644,65493.0
2017-06-29 13:45:00,51.88,51.98,51.85,51.95,75748.0,38.2644,38.3381,38.2423,38.316,75748.0
2017-06-29 13:50:00,51.94,52.01,51.92,51.96,87358.0,38.3086,38.3603,38.2939,38.3234,87358.0
2017-06-29 13:55:00,51.96,51.96,51.89,51.91,85889.0,38.3234,38.3234,38.2718,38.2865,85889.0
2017-06-29 14:00:00,51.91,51.92,51.88,51.9,80293.0,38.2865,38.2939,38.2644,38.2791,80293.0
2017-06-29 14:05:00,51.91,52.0,51.9,51.91,107743.0,38.2865,38.3529,38.2791,38.2865,107743.0
2017-06-29 14:10:00,51.91,51.97,51.89,51.97,58495.0,38.2865,38.3308,38.2718,38.3308,58495.0
2017-06-29 14:15:00,51.98,52.01,51.91,51.94,48216.0,38.3381,38.3603,38.2865,38.3086,48216.0
2017-06-29 14:20:00,51.94,51.98,51.93,51.96,30213.0,38.3086,38.3381,38.3013,38.3234,30213.0
2017-06-29 14:25:00,51.97,52.03,51.96,52.03,72900.0,38.3308,38.375,38.3234,38.375,72900.0
2017-06-29 14:30:00,52.02,52.02,51.93,51.94,37519.0,38.3676,38.3676,38.3013,38.3086,37519.0
2017-06-29 14:35:00,51.95,51.98,51.91,51.98,39153.0,38.316,38.3381,38.2865,38.3381,39153.0
2017-06-29 14:40:00,51.98,52.06,51.96,52.02,47399.0,38.3381,38.3971,38.3234,38.3676,47399.0
2017-06-29 14:45:00,52.02,52.05,52.0,52.02,35096.0,38.3676,38.3898,38.3529,38.3676,35096.0
2017-06-29 14:50:00,52.01,52.02,51.98,52.01,33023.0,38.3603,38.3676,38.3381,38.3603,33023.0
2017-06-29 14:55:00,52.02,52.02,51.95,51.98,49094.0,38.3676,38.3676,38.316,38.3381,49094.0
2017-06-29 15:00:00,51.98,52.06,51.98,52.0,154364.0,38.3381,38.3971,38.3381,38.3529,154364.0
2017-06-29 15:05:00,52.0,52.05,51.98,52.02,58110.0,38.3529,38.3898,38.3381,38.3676,58110.0
2017-06-29 15:10:00,52.02,52.04,51.96,52.01,114127.0,38.3676,38.3824,38.3234,38.3603,114127.0
2017-06-29 15:15:00,52.02,52.04,51.99,52.03,98919.0,38.3676,38.3824,38.3455,38.375,98919.0
2017-06-29 15:20:00,52.04,52.04,51.96,51.98,75770.0,38.3824,38.3824,38.3234,38.3381,75770.0
2017-06-29 15:25:00,51.97,51.97,51.88,51.92,68049.0,38.3308,38.3308,38.2644,38.2939,68049.0
2017-06-29 15:30:00,51.92,51.99,51.92,51.97,93358.0,38.2939,38.3455,38.2939,38.3308,93358.0
2017-06-29 15:35:00,51.96,51.98,51.91,51.97,146749.0,38.3234,38.3381,38.2865,38.3308,146749.0
2017-06-29 15:40:00,51.96,51.96,51.87,51.91,151190.0,38.3234,38.3234,38.257,38.2865,151190.0
2017-06-29 15:45:00,51.91,51.92,51.83,51.86,157062.0,38.2865,38.2939,38.2275,38.2496,157062.0
2017-06-29 15:50:00,51.86,51.87,51.81,51.81,286811.0,38.2496,38.257,38.2128,38.2128,286811.0
2017-06-29 15:55:00,51.81,51.82,51.76,51.78,603886.0,38.2128,38.2201,38.1759,38.1906,603886.0
2017-06-30 09:30:00,51.99,52.18,51.97,51.97,103697.0,38.3455,38.4857,38.3308,38.3308,103697.0
2017-06-30 09:35:00,51.97,52.0,51.79,51.89,131265.0,38.3308,38.3529,38.198,38.2718,131265.0
2017-06-30 09:40:00,51.88,52.08,51.83,52.08,86483.0,38.2644,38.4119,38.2275,38.4119,86483.0
2017-06-30 09:45:00,52.05,52.14,51.98,52.12,120238.0,38.3898,38.4561,38.3381,38.4414,120238.0
2017-06-30 09:50:00,52.11,52.14,51.99,52.14,134202.0,38.434,38.4561,38.3455,38.4561,134202.0
2017-06-30 09:55:00,52.14,52.16,52.06,52.1,162713.0,38.4561,38.4709,38.3971,38.4266,162713.0
2017-06-30 10:00:00,52.1,52.13,51.93,51.95,154987.0,38.4266,38.4488,38.3013,38.316,154987.0
2017-06-30 10:05:00,51.94,52.05,51.93,52.04,106909.0,38.3086,38.3898,38.3013,38.3824,106909.0
2017-06-30 10:10:00,52.03,52.05,51.98,51.98,153278.0,38.375,38.3898,38.3381,38.3381,153278.0
2017-06-30 10:15:00,51.98,52.08,51.96,52.01,80627.0,38.3381,38.4119,38.3234,38.3603,80627.0
2017-06-30 10:20:00,52.01,52.07,52.0,52.0,96667.0,38.3603,38.4045,38.3529,38.3529,96667.0
2017-06-30 10:25:00,52.0,52.01,51.91,51.94,64371.0,38.3529,38.3603,38.2865,38.3086,64371.0
2017-06-30 10:30:00,51.95,52.01,51.95,52.0,55733.0,38.316,38.3603,38.316,38.3529,55733.0
2017-06-30 10:35:00,52.0,52.11,52.0,52.1,49798.0,38.3529,38.434,38.3529,38.4266,49798.0
2017-06-30 10:40:00,52.1,52.12,52.04,52.07,42215.0,38.4266,38.4414,38.3824,38.4045,42215.0
2017-06-30 10:45:00,52.07,52.08,51.94,51.95,35575.0,38.4045,38.4119,38.3086,38.316,35575.0
2017-06-30 10:50:00,51.94,52.0,51.93,52.0,139814.0,38.3086,38.3529,38.3013,38.3529,139814.0
2017-06-30 10:55:00,52.0,52.03,51.97,52.01,54432.0,38.3529,38.375,38.3308,38.3603,54432.0
2017-06-30 11:00:00,52.0,52.05,52.0,52.05,34395.0,38.3529,38.3898,38.3529,38.3898,34395.0
2017-06-30 11:05:00,52.05,52.05,51.99,52.01,25768.0,38.3898,38.3898,38.3455,38.3603,25768.0
2017-06-30 11:10:00,52.01,52.01,51.93,51.96,72986.0,38.3603,38.3603,38.3013,38.3234,72986.0
2017-06-30 11:15:00,51.96,51.96,51.92,51.93,31272.0,38.3234,38.3234,38.2939,38.3013,31272.0
2017-06-30 11:20:00,51.93,51.98,51.93,51.97,42923.0,38.3013,38.3381,38.3013,38.3308,42923.0
2017-06-30 11:25:00,51.97,51.98,51.93,51.93,66883.0,38.3308,38.3381,38.3013,38.3013,66883.0
2017-06-30 11:30:00,51.94,51.97,51.91,51.96,52866.0,38.3086,38.3308,38.2865,38.3234,52866.0
2017-06-30 11:35:00,51.97,52.02,51.97,52.02,26262.0,38.3308,38.3676,38.3308,38.3676,26262.0
2017-06-30 11:40:00,52.02,52.03,51.99,52.01,63514.0,38.3676,38.375,38.3455,38.3603,63514.0
2017-06-30 11:45:00,52.01,52.04,51.98,52.04,39428.0,38.3603,38.3824,38.3381,38.3824,39428.0
2017-06-30 11:50:00,52.04,52.1,52.04,52.1,31370.0,38.3824,38.4266,38.3824,38.4266,31370.0
2017-06-30 11:55:00,52.1,52.11,52.08,52.1,22757.0,38.4266,38.434,38.4119,38.4266,22757.0
2017-06-30 12:00:00,52.1,52.11,52.05,52.05,46295.0,38.4266,38.434,38.3898,38.3898,46295.0
2017-06-30 12:05:00,52.05,52.05,52.0,52.02,67905.0,38.3898,38.3898,38.3529,38.3676,67905.0
2017-06-30 12:10:00,52.01,52.02,51.98,52.01,65392.0,38.3603,38.3676,38.3381,38.3603,65392.0
2017-06-30 12:15:00,52.01,52.02,51.94,51.95,77066.0,38.3603,38.3676,38.3086,38.316,77066.0
2017-06-30 12:20:00,51.95,51.99,51.93,51.99,42406.0,38.316,38.3455,38.3013,38.3455,42406.0
2017-06-30 12:25:00,51.99,52.0,51.96,51.96,37349.0,38.3455,38.3529,38.3234,38.3234,37349.0
2017-06-30 12:30:00,51.97,52.0,51.96,51.99,22997.0,38.3308,38.3529,38.3234,38.3455,22997.0
2017-06-30 12:35:00,51.99,52.01,51.99,52.01,48429.0,38.3455,38.3603,38.3455,38.3603,48429.0
2017-06-30 12:40:00,52.01,52.02,51.99,52.0,53460.0,38.3603,38.3676,38.3455,38.3529,53460.0
2017-06-30 12:45:00,52.0,52.0,51.95,51.96,21658.0,38.3529,38.3529,38.316,38.3234,21658.0
2017-06-30 12:50:00,51.96,51.97,51.9,51.91,38226.0,38.3234,38.3308,38.2791,38.2865,38226.0
2017-06-30 12:55:00,51.9,51.91,51.87,51.89,26019.0,38.2791,38.2865,38.257,38.2718,26019.0
2017-06-30 13:00:00,51.9,51.91,51.86,51.87,38566.0,38.2791,38.2865,38.2496,38.257,38566.0
2017-06-30 13:05:00,51.88,51.92,51.88,51.92,27688.0,38.2644,38.2939,38.2644,38.2939,27688.0
2017-06-30 13:10:00,51.92,51.97,51.92,51.97,23668.0,38.2939,38.3308,38.2939,38.3308,23668.0
2017-06-30 13:15:00,51.97,51.97,51.95,51.96,22610.0,38.3308,38.3308,38.316,38.3234,22610.0
2017-06-30 13:20:00,51.97,52.0,51.95,51.96,52421.0,38.3308,38.3529,38.316,38.3234,52421.0
2017-06-30 13:25:00,51.97,52.02,51.96,52.02,56232.0,38.3308,38.3676,38.3234,38.3676,56232.0
2017-06-30 13:30:00,52.01,52.01,51.97,51.99,38216.0,38.3603,38.3603,38.3308,38.3455,38216.0
2017-06-30 13:35:00,51.98,52.01,51.97,51.98,37257.0,38.3381,38.3603,38.3308,38.3381,37257.0
2017-06-30 13:40:00,51.97,51.98,51.95,51.97,21681.0,38.3308,38.3381,38.316,38.3308,21681.0
2017-06-30 13:45:00,51.97,51.99,51.96,51.99,17950.0,38.3308,38.3455,38.3234,38.3455,17950.0
2017-06-30 13:50:00,51.99,51.99,51.93,51.95,36179.0,38.3455,38.3455,38.3013,38.316,36179.0
2017-06-30 13:55:00,51.94,51.98,51.93,51.95,52582.0,38.3086,38.3381,38.3013,38.316,52582.0
2017-06-30 14:00:00,51.94,51.95,51.88,51.9,47889.0,38.3086,38.316,38.2644,38.2791,47889.0
2017-06-30 14:05:00,51.9,51.93,51.88,51.92,40520.0,38.2791,38.3013,38.2644,38.2939,40520.0
2017-06-30 14:10:00,51.93,51.94,51.9,51.92,45546.0,38.3013,38.3086,38.2791,38.2939,45546.0
2017-06-30 14:15:00,51.91,51.96,51.91,51.95,29184.0,38.2865,38.3234,38.2865,38.316,29184.0
2017-06-30 14:20:00,51.95,51.96,51.93,51.96,35180.0,38.316,38.3234,38.3013,38.3234,35180.0
2017-06-30 14:25:00,51.96,51.97,51.94,51.95,38528.0,38.3234,38.3308,38.3086,38.316,38528.0
2017-06-30 14:30:00,51.95,52.01,51.94,52.0,60685.0,38.316,38.3603,38.3086,38.3529,60685.0
2017-06-30 14:35:00,51.99,52.01,51.97,51.98,130276.0,38.3455,38.3603,38.3308,38.3381,130276.0
2017-06-30 14:40:00,51.98,51.99,51.95,51.99,32348.0,38.3381,38.3455,38.316,38.3455,32348.0
2017-06-30 14:45:00,51.99,52.03,51.99,52.03,66927.0,38.3455,38.375,38.3455,38.375,66927.0
2017-06-30 14:50:00,52.03,52.07,52.02,52.07,34236.0,38.375,38.4045,38.3676,38.4045,34236.0
2017-06-30 14:55:00,52.07,52.11,52.07,52.11,46838.0,38.4045,38.434,38.4045,38.434,46838.0
2017-06-30 15:00:00,52.11,52.15,52.09,52.13,62607.0,38.434,38.4635,38.4193,38.4488,62607.0
2017-06-30 15:05:00,52.13,52.16,52.13,52.16,26661.0,38.4488,38.4709,38.4488,38.4709,26661.0
2017-06-30 15:10:00,52.16,52.16,52.13,52.14,72107.0,38.4709,38.4709,38.4488,38.4561,72107.0
2017-06-30 15:15:00,52.14,52.14,52.1,52.14,56099.0,38.4561,38.4561,38.4266,38.4561,56099.0
2017-06-30 15:20:00,52.14,52.17,52.1,52.13,89717.0,38.4561,38.4783,38.4266,38.4488,89717.0
2017-06-30 15:25:00,52.14,52.14,52.09,52.09,94485.0,38.4561,38.4561,38.4193,38.4193,94485.0
2017-06-30 15:30:00,52.1,52.12,52.05,52.09,94773.0,38.4266,38.4414,38.3898,38.4193,94773.0
2017-06-30 15:35:00,52.09,52.11,52.06,52.08,71342.0,38.4193,38.434,38.3971,38.4119,71342.0
2017-06-30 15:40:00,52.09,52.12,52.08,52.12,120837.0,38.4193,38.4414,38.4119,38.4414,120837.0
2017-06-30 15:45:00,52.12,52.16,52.11,52.16,165287.0,38.4414,38.4709,38.434,38.4709,165287.0
2017-06-30 15:50:00,52.16,52.17,52.09,52.1,145678.0,38.4709,38.4783,38.4193,38.4266,145678.0
2017-06-30 15:55:00,52.09,52.1,51.93,51.93,523228.0,38.4193,38.4266,38.3013,38.3013,523228.0
2017-07-03 09:30:00,52.15,52.4,52.13,52.36,146237.0,38.4635,38.6479,38.4488,38.6184,146237.0
2017-07-03 09:35:00,52.36,52.49,52.3,52.49,93157.0,38.6184,38.7143,38.5742,38.7143,93157.0
2017-07-03 09:40:00,52.49,52.52,52.3,52.31,65729.0,38.7143,38.7364,38.5742,38.5815,65729.0
2017-07-03 09:45:00,52.31,52.36,52.25,52.32,70786.0,38.5815,38.6184,38.5373,38.5889,70786.0
2017-07-03 09:50:00,52.32,52.39,52.29,52.39,39869.0,38.5889,38.6405,38.5668,38.6405,39869.0
2017-07-03 09:55:00,52.39,52.46,52.36,52.44,47579.0,38.6405,38.6922,38.6184,38.6774,47579.0
2017-07-03 10:00:00,52.44,52.52,52.4,52.51,82966.0,38.6774,38.7364,38.6479,38.729,82966.0
2017-07-03 10:05:00,52.5,52.54,52.44,52.49,73533.0,38.7217,38.7512,38.6774,38.7143,73533.0
2017-07-03 10:10:00,52.48,52.52,52.43,52.51,38776.0,38.7069,38.7364,38.67,38.729,38776.0
2017-07-03 10:15:00,52.52,52.61,52.48,52.61,57108.0,38.7364,38.8028,38.7069,38.8028,57108.0
2017-07-03 10:20:00,52.61,52.63,52.57,52.59,42713.0,38.8028,38.8176,38.7733,38.788,42713.0
2017-07-03 10:25:00,52.58,52.58,52.43,52.45,187268.0,38.7807,38.7807,38.67,38.6848,187268.0
2017-07-03 10:30:00,52.45,52.58,52.45,52.54,74271.0,38.6848,38.7807,38.6848,38.7512,74271.0
2017-07-03 10:35:00,52.54,52.58,52.52,52.58,66870.0,38.7512,38.7807,38.7364,38.7807,66870.0
2017-07-03 10:40:00,52.58,52.68,52.57,52.65,33024.0,38.7807,38.8544,38.7733,38.8323,33024.0
2017-07-03 10:45:00,52.64,52.76,52.63,52.75,47268.0,38.8249,38.9134,38.8176,38.9061,47268.0
2017-07-03 10:50:00,52.76,52.79,52.74,52.79,22828.0,38.9134,38.9356,38.8987,38.9356,22828.0
2017-07-03 10:55:00,52.79,52.85,52.79,52.85,45899.0,38.9356,38.9798,38.9356,38.9798,45899.0
2017-07-03 11:00:00,52.84,52.86,52.78,52.8,38967.0,38.9724,38.9872,38.9282,38.9429,38967.0
2017-07-03 11:05:00,52.8,52.89,52.8,52.8,65288.0,38.9429,39.0093,38.9429,38.9429,65288.0
2017-07-03 11:10:00,52.79,52.82,52.76,52.8,29489.0,38.9356,38.9577,38.9134,38.9429,29489.0
2017-07-03 11:15:00,52.81,52.88,52.8,52.86,45224.0,38.9503,39.0019,38.9429,38.9872,45224.0
2017-07-03 11:20:00,52.86,52.88,52.8,52.8,89103.0,38.9872,39.0019,38.9429,38.9429,89103.0
2017-07-03 11:25:00,52.79,52.88,52.78,52.87,29182.0,38.9356,39.0019,38.9282,38.9946,29182.0
2017-07-03 11:30:00,52.88,52.9,52.82,52.9,24801.0,39.0019,39.0167,38.9577,39.0167,24801.0
2017-07-03 11:35:00,52.89,52.92,52.87,52.91,40952.0,39.0093,39.0314,38.9946,39.0241,40952.0
2017-07-03 11:40:00,52.9,52.94,52.89,52.92,38510.0,39.0167,39.0462,39.0093,39.0314,38510.0
2017-07-03 11:45:00,52.91,52.94,52.88,52.91,37410.0,39.0241,39.0462,39.0019,39.0241,37410.0
2017-07-03 11:50:00,52.9,52.98,52.89,52.93,59649.0,39.0167,39.0757,39.0093,39.0388,59649.0
2017-07-03 11:55:00,52.93,52.93,52.81,52.82,60937.0,39.0388,39.0388,38.9503,38.9577,60937.0
2017-07-03 12:00:00,52.82,52.84,52.78,52.79,47265.0,38.9577,38.9724,38.9282,38.9356,47265.0
2017-07-03 12:05:00,52.79,52.8,52.65,52.72,86116.0,38.9356,38.9429,38.8323,38.8839,86116.0
2017-07-03 12:10:00,52.72,52.73,52.64,52.64,45199.0,38.8839,38.8913,38.8249,38.8249,45199.0
2017-07-03 12:15:00,52.65,52.67,52.61,52.66,44302.0,38.8323,38.8471,38.8028,38.8397,44302.0
2017-07-03 12:20:00,52.66,52.72,52.66,52.66,49437.0,38.8397,38.8839,38.8397,38.8397,49437.0
2017-07-03 12:25:00,52.66,52.72,52.65,52.72,27938.0,38.8397,38.8839,38.8323,38.8839,27938.0
2017-07-03 12:30:00,52.72,52.75,52.7,52.73,77045.0,38.8839,38.9061,38.8692,38.8913,77045.0
2017-07-03 12:35:00,52.73,52.78,52.73,52.78,50607.0,38.8913,38.9282,38.8913,38.9282,50607.0
2017-07-03 12:40:00,52.78,52.81,52.77,52.8,79310.0,38.9282,38.9503,38.9208,38.9429,79310.0
2017-07-03 12:45:00,52.79,52.83,52.77,52.8,131587.0,38.9356,38.9651,38.9208,38.9429,131587.0
2017-07-03 12:50:00,52.79,52.83,52.71,52.72,140783.0,38.9356,38.9651,38.8766,38.8839,140783.0
2017-07-03 12:55:00,52.72,52.72,52.58,52.58,213703.0,38.8839,38.8839,38.7807,38.7807,213703.0
2017-07-05 09:30:00,52.71,52.75,52.49,52.5,139439.0,38.8766,38.9061,38.7143,38.7217,139439.0
2017-07-05 09:35:00,52.5,52.51,52.33,52.38,186201.0,38.7217,38.729,38.5963,38.6332,186201.0
2017-07-05 09:40:00,52.39,52.65,52.36,52.65,134156.0,38.6405,38.8323,38.6184,38.8323,134156.0
2017-07-05 09:45:00,52.63,52.64,52.49,52.61,73541.0,38.8176,38.8249,38.7143,38.8028,73541.0
2017-07-05 09:50:00,52.62,52.62,52.46,52.47,150461.0,38.8102,38.8102,38.6922,38.6995,150461.0
2017-07-05 09:55:00,52.46,52.55,52.46,52.54,83862.0,38.6922,38.7585,38.6922,38.7512,83862.0
2017-07-05 10:00:00,52.53,52.53,52.37,52.4,79603.0,38.7438,38.7438,38.6258,38.6479,79603.0
2017-07-05 10:05:00,52.39,52.49,52.34,52.45,89410.0,38.6405,38.7143,38.6037,38.6848,89410.0
2017-07-05 10:10:00,52.45,52.47,52.38,52.39,39605.0,38.6848,38.6995,38.6332,38.6405,39605.0
2017-07-05 10:15:00,52.38,52.52,52.38,52.52,38985.0,38.6332,38.7364,38.6332,38.7364,38985.0
2017-07-05 10:20:00,52.51,52.56,52.49,52.51,28761.0,38.729,38.7659,38.7143,38.729,28761.0
2017-07-05 10:25:00,52.5,52.57,52.49,52.55,33555.0,38.7217,38.7733,38.7143,38.7585,33555.0
2017-07-05 10:30:00,52.54,52.61,52.5,52.6,49439.0,38.7512,38.8028,38.7217,38.7954,49439.0
2017-07-05 10:35:00,52.6,52.62,52.55,52.61,38714.0,38.7954,38.8102,38.7585,38.8028,38714.0
2017-07-05 10:40:00,52.61,52.7,52.6,52.7,34394.0,38.8028,38.8692,38.7954,38.8692,34394.0
2017-07-05 10:45:00,52.69,52.69,52.6,52.62,40697.0,38.8618,38.8618,38.7954,38.8102,40697.0
2017-07-05 10:50:00,52.62,52.73,52.6,52.72,68092.0,38.8102,38.8913,38.7954,38.8839,68092.0
2017-07-05 10:55:00,52.73,52.79,52.72,52.79,54198.0,38.8913,38.9356,38.8839,38.9356,54198.0
2017-07-05 11:00:00,52.8,52.88,52.79,52.81,34474.0,38.9429,39.0019,38.9356,38.9503,34474.0
2017-07-05 11:05:00,52.81,52.85,52.78,52.8,32664.0,38.9503,38.9798,38.9282,38.9429,32664.0
2017-07-05 11:10:00,52.79,52.82,52.73,52.75,34730.0,38.9356,38.9577,38.8913,38.9061,34730.0
2017-07-05 11:15:00,52.76,52.76,52.65,52.68,151801.0,38.9134,38.9134,38.8323,38.8544,151801.0
2017-07-05 11:20:00,52.69,52.75,52.65,52.72,130948.0,38.8618,38.9061,38.8323,38.8839,130948.0
2017-07-05 11:25:00,52.73,52.75,52.66,52.67,91964.0,38.8913,38.9061,38.8397,38.8471,91964.0
2017-07-05 11:30:00,52.66,52.67,52.62,52.64,97316.0,38.8397,38.8471,38.8102,38.8249,97316.0
2017-07-05 11:35:00,52.63,52.7,52.62,52.7,97121.0,38.8176,38.8692,38.8102,38.8692,97121.0
2017-07-05 11:40:00,52.7,52.79,52.67,52.75,69075.0,38.8692,38.9356,38.8471,38.9061,69075.0
2017-07-05 11:45:00,52.74,52.77,52.7,52.77,120183.0,38.8987,38.9208,38.8692,38.9208,120183.0
2017-07-05 11:50:00,52.77,52.82,52.74,52.79,148620.0,38.9208,38.9577,38.8987,38.9356,148620.0
2017-07-05 11:55:00,52.79,52.79,52.72,52.72,122556.0,38.9356,38.9356,38.8839,38.8839,122556.0
2017-07-05 12:00:00,52.72,52.73,52.65,52.71,29219.0,38.8839,38.8913,38.8323,38.8766,29219.0
2017-07-05 12:05:00,52.71,52.73,52.68,52.72,26040.0,38.8766,38.8913,38.8544,38.8839,26040.0
2017-07-05 12:10:00,52.72,52.72,52.68,52.71,33506.0,38.8839,38.8839,38.8544,38.8766,33506.0
2017-07-05 12:15:00,52.7,52.73,52.68,52.72,36858.0,38.8692,38.8913,38.8544,38.8839,36858.0
2017-07-05 12:20:00,52.73,52.74,52.7,52.7,36879.0,38.8913,38.8987,38.8692,38.8692,36879.0
2017-07-05 12:25:00,52.71,52.72,52.68,52.7,20230.0,38.8766,38.8839,38.8544,38.8692,20230.0
2017-07-05 12:30:00,52.7,52.71,52.68,52.69,49268.0,38.8692,38.8766,38.8544,38.8618,49268.0
2017-07-05 12:35:00,52.69,52.75,52.69,52.71,48118.0,38.8618,38.9061,38.8618,38.8766,48118.0
2017-07-05 12:40:00,52.71,52.78,52.71,52.77,36866.0,38.8766,38.9282,38.8766,38.9208,36866.0
2017-07-05 12:45:00,52.76,52.78,52.73,52.76,35601.0,38.9134,38.9282,38.8913,38.9134,35601.0
2017-07-05 12:50:00,52.76,52.78,52.74,52.75,24279.0,38.9134,38.9282,38.8987,38.9061,24279.0
2017-07-05 12:55:00,52.75,52.76,52.72,52.74,27636.0,38.9061,38.9134,38.8839,38.8987,27636.0
2017-07-05 13:00:00,52.74,52.76,52.72,52.73,41479.0,38.8987,38.9134,38.8839,38.8913,41479.0
2017-07-05 13:05:00,52.72,52.74,52.71,52.72,25521.0,38.8839,38.8987,38.8766,38.8839,25521.0
2017-07-05 13:10:00,52.72,52.75,52.71,52.72,31638.0,38.8839,38.9061,38.8766,38.8839,31638.0
2017-07-05 13:15:00,52.71,52.73,52.68,52.7,36799.0,38.8766,38.8913,38.8544,38.8692,36799.0
2017-07-05 13:20:00,52.7,52.75,52.7,52.74,18902.0,38.8692,38.9061,38.8692,38.8987,18902.0
2017-07-05 13:25:00,52.74,52.77,52.73,52.74,16206.0,38.8987,38.9208,38.8913,38.8987,16206.0
2017-07-05 13:30:00,52.74,52.77,52.73,52.77,20646.0,38.8987,38.9208,38.8913,38.9208,20646.0
2017-07-05 13:35:00,52.77,52.77,52.73,52.73,24593.0,38.9208,38.9208,38.8913,38.8913,24593.0
2017-07-05 13:40:00,52.73,52.74,52.7,52.73,31962.0,38.8913,38.8987,38.8692,38.8913,31962.0
2017-07-05 13:45:00,52.73,52.77,52.73,52.76,23036.0,38.8913,38.9208,38.8913,38.9134,23036.0
2017-07-05 13:50:00,52.75,52.77,52.74,52.74,31477.0,38.9061,38.9208,38.8987,38.8987,31477.0
2017-07-05 13:55:00,52.75,52.77,52.7,52.7,51183.0,38.9061,38.9208,38.8692,38.8692,51183.0
2017-07-05 14:00:00,52.7,52.74,52.67,52.7,43300.0,38.8692,38.8987,38.8471,38.8692,43300.0
2017-07-05 14:05:00,52.7,52.74,52.69,52.73,112080.0,38.8692,38.8987,38.8618,38.8913,112080.0
2017-07-05 14:10:00,52.73,52.77,52.72,52.77,116463.0,38.8913,38.9208,38.8839,38.9208,116463.0
2017-07-05 14:15:00,52.77,52.79,52.73,52.74,35177.0,38.9208,38.9356,38.8913,38.8987,35177.0
2017-07-05 14:20:00,52.73,52.78,52.71,52.77,70964.0,38.8913,38.9282,38.8766,38.9208,70964.0
2017-07-05 14:25:00,52.78,52.79,52.71,52.72,28013.0,38.9282,38.9356,38.8766,38.8839,28013.0
2017-07-05 14:30:00,52.71,52.77,52.7,52.72,33403.0,38.8766,38.9208,38.8692,38.8839,33403.0
2017-07-05 14:35:00,52.72,52.78,52.71,52.78,36220.0,38.8839,38.9282,38.8766,38.9282,36220.0
2017-07-05 14:40:00,52.78,52.8,52.73,52.77,33286.0,38.9282,38.9429,38.8913,38.9208,33286.0
2017-07-05 14:45:00,52.77,52.78,52.73,52.73,51650.0,38.9208,38.9282,38.8913,38.8913,51650.0
2017-07-05 14:50:00,52.74,52.76,52.72,52.74,27304.0,38.8987,38.9134,38.8839,38.8987,27304.0
2017-07-05 14:55:00,52.75,52.75,52.66,52.66,35085.0,38.9061,38.9061,38.8397,38.8397,35085.0
2017-07-05 15:00:00,52.66,52.67,52.6,52.61,36211.0,38.8397,38.8471,38.7954,38.8028,36211.0
2017-07-05 15:05:00,52.61,52.65,52.61,52.64,47853.0,38.8028,38.8323,38.8028,38.8249,47853.0
2017-07-05 15:10:00,52.64,52.66,52.62,52.64,42030.0,38.8249,38.8397,38.8102,38.8249,42030.0
2017-07-05 15:15:00,52.64,52.67,52.61,52.65,52382.0,38.8249,38.8471,38.8028,38.8323,52382.0
2017-07-05 15:20:00,52.65,52.68,52.64,52.68,40401.0,38.8323,38.8544,38.8249,38.8544,40401.0
2017-07-05 15:25:00,52.68,52.69,52.65,52.66,40373.0,38.8544,38.8618,38.8323,38.8397,40373.0
2017-07-05 15:30:00,52.65,52.7,52.65,52.69,44726.0,38.8323,38.8692,38.8323,38.8618,44726.0
2017-07-05 15:35:00,52.7,52.7,52.67,52.68,42955.0,38.8692,38.8692,38.8471,38.8544,42955.0
2017-07-05 15:40:00,52.68,52.71,52.67,52.69,48021.0,38.8544,38.8766,38.8471,38.8618,48021.0
2017-07-05 15:45:00,52.69,52.7,52.67,52.68,66739.0,38.8618,38.8692,38.8471,38.8544,66739.0
2017-07-05 15:50:00,52.68,52.69,52.66,52.67,75482.0,38.8544,38.8618,38.8397,38.8471,75482.0
2017-07-05 15:55:00,52.67,52.7,52.65,52.67,241018.0,38.8471,38.8692,38.8323,38.8471,241018.0
2017-07-06 09:30:00,52.62,52.78,52.58,52.69,99029.0,38.8102,38.9282,38.7807,38.8618,99029.0
2017-07-06 09:35:00,52.68,52.77,52.63,52.66,78454.0,38.8544,38.9208,38.8176,38.8397,78454.0
2017-07-06 09:40:00,52.67,52.68,52.59,52.62,75108.0,38.8471,38.8544,38.788,38.8102,75108.0
2017-07-06 09:45:00,52.62,52.65,52.46,52.49,43725.0,38.8102,38.8323,38.6922,38.7143,43725.0
2017-07-06 09:50:00,52.5,52.61,52.44,52.55,44085.0,38.7217,38.8028,38.6774,38.7585,44085.0
2017-07-06 09:55:00,52.54,52.57,52.48,52.5,38225.0,38.7512,38.7733,38.7069,38.7217,38225.0
2017-07-06 10:00:00,52.51,52.56,52.44,52.53,62095.0,38.729,38.7659,38.6774,38.7438,62095.0
2017-07-06 10:05:00,52.52,52.61,52.47,52.6,65379.0,38.7364,38.8028,38.6995,38.7954,65379.0
2017-07-06 10:10:00,52.6,52.68,52.57,52.62,60872.0,38.7954,38.8544,38.7733,38.8102,60872.0
2017-07-06 10:15:00,52.62,52.65,52.57,52.64,36659.0,38.8102,38.8323,38.7733,38.8249,36659.0
2017-07-06 10:20:00,52.64,52.72,52.63,52.66,71188.0,38.8249,38.8839,38.8176,38.8397,71188.0
2017-07-06 10:25:00,52.66,52.69,52.61,52.64,44562.0,38.8397,38.8618,38.8028,38.8249,44562.0
2017-07-06 10:30:00,52.64,52.65,52.57,52.62,38127.0,38.8249,38.8323,38.7733,38.8102,38127.0
2017-07-06 10:35:00,52.62,52.66,52.57,52.6,44583.0,38.8102,38.8397,38.7733,38.7954,44583.0
2017-07-06 10:40:00,52.6,52.64,52.59,52.61,76184.0,38.7954,38.8249,38.788,38.8028,76184.0
2017-07-06 10:45:00,52.61,52.63,52.58,52.63,39043.0,38.8028,38.8176,38.7807,38.8176,39043.0
2017-07-06 10:50:00,52.62,52.63,52.56,52.57,47076.0,38.8102,38.8176,38.7659,38.7733,47076.0
2017-07-06 10:55:00,52.58,52.64,52.56,52.63,47667.0,38.7807,38.8249,38.7659,38.8176,47667.0
2017-07-06 11:00:00,52.63,52.78,52.63,52.78,47129.0,38.8176,38.9282,38.8176,38.9282,47129.0
2017-07-06 11:05:00,52.77,52.82,52.74,52.75,41846.0,38.9208,38.9577,38.8987,38.9061,41846.0
2017-07-06 11:10:00,52.74,52.76,52.69,52.7,39509.0,38.8987,38.9134,38.8618,38.8692,39509.0
2017-07-06 11:15:00,52.69,52.71,52.65,52.71,29254.0,38.8618,38.8766,38.8323,38.8766,29254.0
2017-07-06 11:20:00,52.71,52.76,52.7,52.71,64143.0,38.8766,38.9134,38.8692,38.8766,64143.0
2017-07-06 11:25:00,52.71,52.73,52.68,52.72,47366.0,38.8766,38.8913,38.8544,38.8839,47366.0
2017-07-06 11:30:00,52.73,52.74,52.64,52.7,134092.0,38.8913,38.8987,38.8249,38.8692,134092.0
2017-07-06 11:35:00,52.7,52.74,52.68,52.7,64833.0,38.8692,38.8987,38.8544,38.8692,64833.0
2017-07-06 11:40:00,52.71,52.74,52.69,52.7,74753.0,38.8766,38.8987,38.8618,38.8692,74753.0
2017-07-06 11:45:00,52.69,52.72,52.67,52.67,72700.0,38.8618,38.8839,38.8471,38.8471,72700.0
2017-07-06 11:50:00,52.67,52.71,52.67,52.7,32440.0,38.8471,38.8766,38.8471,38.8692,32440.0
2017-07-06 11:55:00,52.7,52.71,52.68,52.7,60619.0,38.8692,38.8766,38.8544,38.8692,60619.0
2017-07-06 12:00:00,52.7,52.74,52.69,52.7,69052.0,38.8692,38.8987,38.8618,38.8692,69052.0
2017-07-06 12:05:00,52.7,52.71,52.68,52.71,40591.0,38.8692,38.8766,38.8544,38.8766,40591.0
2017-07-06 12:10:00,52.7,52.71,52.66,52.69,28277.0,38.8692,38.8766,38.8397,38.8618,28277.0
2017-07-06 12:15:00,52.69,52.7,52.64,52.65,36455.0,38.8618,38.8692,38.8249,38.8323,36455.0
2017-07-06 12:20:00,52.64,52.68,52.64,52.66,23467.0,38.8249,38.8544,38.8249,38.8397,23467.0
2017-07-06 12:25:00,52.66,52.67,52.64,52.64,43321.0,38.8397,38.8471,38.8249,38.8249,43321.0
2017-07-06 12:30:00,52.64,52.67,52.64,52.65,44505.0,38.8249,38.8471,38.8249,38.8323,44505.0
2017-07-06 12:35:00,52.65,52.68,52.61,52.64,105203.0,38.8323,38.8544,38.8028,38.8249,105203.0
2017-07-06 12:40:00,52.64,52.7,52.64,52.69,72774.0,38.8249,38.8692,38.8249,38.8618,72774.0
2017-07-06 12:45:00,52.69,52.69,52.66,52.68,62830.0,38.8618,38.8618,38.8397,38.8544,62830.0
2017-07-06 12:50:00,52.69,52.69,52.63,52.66,30522.0,38.8618,38.8618,38.8176,38.8397,30522.0
2017-07-06 12:55:00,52.66,52.69,52.65,52.66,36497.0,38.8397,38.8618,38.8323,38.8397,36497.0
2017-07-06 13:00:00,52.66,52.69,52.65,52.69,28724.0,38.8397,38.8618,38.8323,38.8618,28724.0
2017-07-06 13:05:00,52.69,52.71,52.63,52.64,42786.0,38.8618,38.8766,38.8176,38.8249,42786.0
2017-07-06 13:10:00,52.64,52.69,52.63,52.69,89036.0,38.8249,38.8618,38.8176,38.8618,89036.0
2017-07-06 13:15:00,52.69,52.78,52.69,52.76,50974.0,38.8618,38.9282,38.8618,38.9134,50974.0
2017-07-06 13:20:00,52.76,52.79,52.75,52.76,62252.0,38.9134,38.9356,38.9061,38.9134,62252.0
2017-07-06 13:25:00,52.76,52.78,52.73,52.75,17842.0,38.9134,38.9282,38.8913,38.9061,17842.0
2017-07-06 13:30:00,52.74,52.75,52.71,52.73,22966.0,38.8987,38.9061,38.8766,38.8913,22966.0
2017-07-06 13:35:00,52.72,52.74,52.7,52.7,36933.0,38.8839,38.8987,38.8692,38.8692,36933.0
2017-07-06 13:40:00,52.69,52.69,52.58,52.6,56740.0,38.8618,38.8618,38.7807,38.7954,56740.0
2017-07-06 13:45:00,52.59,52.61,52.57,52.59,21548.0,38.788,38.8028,38.7733,38.788,21548.0
2017-07-06 13:50:00,52.59,52.61,52.57,52.59,16510.0,38.788,38.8028,38.7733,38.788,16510.0
2017-07-06 13:55:00,52.58,52.59,52.54,52.56,19180.0,38.7807,38.788,38.7512,38.7659,19180.0
2017-07-06 14:00:00,52.56,52.56,52.51,52.56,30109.0,38.7659,38.7659,38.729,38.7659,30109.0
2017-07-06 14:05:00,52.55,52.55,52.5,52.53,16712.0,38.7585,38.7585,38.7217,38.7438,16712.0
2017-07-06 14:10:00,52.53,52.53,52.45,52.45,25184.0,38.7438,38.7438,38.6848,38.6848,25184.0
2017-07-06 14:15:00,52.44,52.5,52.42,52.45,45233.0,38.6774,38.7217,38.6627,38.6848,45233.0
2017-07-06 14:20:00,52.45,52.48,52.43,52.44,26474.0,38.6848,38.7069,38.67,38.6774,26474.0
2017-07-06 14:25:00,52.43,52.46,52.41,52.44,31719.0,38.67,38.6922,38.6553,38.6774,31719.0
2017-07-06 14:30:00,52.44,52.44,52.4,52.43,20996.0,38.6774,38.6774,38.6479,38.67,20996.0
2017-07-06 14:35:00,52.43,52.43,52.37,52.41,30391.0,38.67,38.67,38.6258,38.6553,30391.0
2017-07-06 14:40:00,52.4,52.41,52.36,52.39,32150.0,38.6479,38.6553,38.6184,38.6405,32150.0
2017-07-06 14:45:00,52.39,52.39,52.35,52.37,27269.0,38.6405,38.6405,38.611,38.6258,27269.0
2017-07-06 14:50:00,52.37,52.41,52.34,52.41,36304.0,38.6258,38.6553,38.6037,38.6553,36304.0
2017-07-06 14:55:00,52.41,52.44,52.39,52.44,29713.0,38.6553,38.6774,38.6405,38.6774,29713.0
2017-07-06 15:00:00,52.43,52.45,52.43,52.45,45319.0,38.67,38.6848,38.67,38.6848,45319.0
2017-07-06 15:05:00,52.45,52.45,52.37,52.43,77793.0,38.6848,38.6848,38.6258,38.67,77793.0
2017-07-06 15:10:00,52.42,52.42,52.35,52.37,48201.0,38.6627,38.6627,38.611,38.6258,48201.0
2017-07-06 15:15:00,52.36,52.42,52.36,52.41,51267.0,38.6184,38.6627,38.6184,38.6553,51267.0
2017-07-06 15:20:00,52.4,52.41,52.33,52.36,57931.0,38.6479,38.6553,38.5963,38.6184,57931.0
2017-07-06 15:25:00,52.35,52.36,52.28,52.28,54332.0,38.611,38.6184,38.5594,38.5594,54332.0
2017-07-06 15:30:00,52.28,52.28,52.22,52.27,49868.0,38.5594,38.5594,38.5152,38.552,49868.0
2017-07-06 15:35:00,52.27,52.29,52.2,52.28,68282.0,38.552,38.5668,38.5004,38.5594,68282.0
2017-07-06 15:40:00,52.27,52.27,52.18,52.2,106661.0,38.552,38.552,38.4857,38.5004,106661.0
2017-07-06 15:45:00,52.19,52.23,52.19,52.2,153704.0,38.493,38.5225,38.493,38.5004,153704.0
2017-07-06 15:50:00,52.19,52.23,52.17,52.23,129598.0,38.493,38.5225,38.4783,38.5225,129598.0
2017-07-06 15:55:00,52.23,52.23,52.15,52.19,362612.0,38.5225,38.5225,38.4635,38.493,362612.0
2017-07-07 09:30:00,52.39,52.54,52.25,52.42,135767.0,38.6405,38.7512,38.5373,38.6627,135767.0
2017-07-07 09:35:00,52.41,52.45,52.3,52.42,251179.0,38.6553,38.6848,38.5742,38.6627,251179.0
2017-07-07 09:40:00,52.43,52.51,52.39,52.45,74238.0,38.67,38.729,38.6405,38.6848,74238.0
2017-07-07 09:45:00,52.46,52.46,52.39,52.45,61891.0,38.6922,38.6922,38.6405,38.6848,61891.0
2017-07-07 09:50:00,52.46,52.52,52.38,52.39,51318.0,38.6922,38.7364,38.6332,38.6405,51318.0
2017-07-07 09:55:00,52.4,52.42,52.35,52.37,42769.0,38.6479,38.6627,38.611,38.6258,42769.0
2017-07-07 10:00:00,52.39,52.4,52.29,52.32,64345.0,38.6405,38.6479,38.5668,38.5889,64345.0
2017-07-07 10:05:00,52.32,52.32,52.23,52.24,27167.0,38.5889,38.5889,38.5225,38.5299,27167.0
2017-07-07 10:10:00,52.23,52.29,52.22,52.28,38214.0,38.5225,38.5668,38.5152,38.5594,38214.0
2017-07-07 10:15:00,52.28,52.28,52.17,52.2,45952.0,38.5594,38.5594,38.4783,38.5004,45952.0
2017-07-07 10:20:00,52.19,52.19,52.12,52.19,36320.0,38.493,38.493,38.4414,38.493,36320.0
2017-07-07 10:25:00,52.19,52.2,52.14,52.16,40883.0,38.493,38.5004,38.4561,38.4709,40883.0
2017-07-07 10:30:00,52.16,52.17,52.1,52.15,49687.0,38.4709,38.4783,38.4266,38.4635,49687.0
2017-07-07 10:35:00,52.15,52.17,52.11,52.12,34901.0,38.4635,38.4783,38.434,38.4414,34901.0
2017-07-07 10:40:00,52.12,52.19,52.11,52.17,46608.0,38.4414,38.493,38.434,38.4783,46608.0
2017-07-07 10:45:00,52.16,52.27,52.16,52.26,50977.0,38.4709,38.552,38.4709,38.5447,50977.0
2017-07-07 10:50:00,52.26,52.27,52.2,52.21,35764.0,38.5447,38.552,38.5004,38.5078,35764.0
2017-07-07 10:55:00,52.2,52.21,52.11,52.17,56580.0,38.5004,38.5078,38.434,38.4783,56580.0
2017-07-07 11:00:00,52.16,52.18,52.13,52.15,98501.0,38.4709,38.4857,38.4488,38.4635,98501.0
2017-07-07 11:05:00,52.14,52.18,52.13,52.16,28669.0,38.4561,38.4857,38.4488,38.4709,28669.0
2017-07-07 11:10:00,52.15,52.2,52.15,52.19,71843.0,38.4635,38.5004,38.4635,38.493,71843.0
2017-07-07 11:15:00,52.19,52.23,52.15,52.23,37628.0,38.493,38.5225,38.4635,38.5225,37628.0
2017-07-07 11:20:00,52.24,52.31,52.23,52.31,56508.0,38.5299,38.5815,38.5225,38.5815,56508.0
2017-07-07 11:25:00,52.31,52.38,52.29,52.38,82284.0,38.5815,38.6332,38.5668,38.6332,82284.0
2017-07-07 11:30:00,52.37,52.39,52.31,52.31,49905.0,38.6258,38.6405,38.5815,38.5815,49905.0
2017-07-07 11:35:00,52.31,52.4,52.31,52.36,51873.0,38.5815,38.6479,38.5815,38.6184,51873.0
2017-07-07 11:40:00,52.37,52.45,52.36,52.44,35437.0,38.6258,38.6848,38.6184,38.6774,35437.0
2017-07-07 11:45:00,52.44,52.44,52.37,52.38,30866.0,38.6774,38.6774,38.6258,38.6332,30866.0
2017-07-07 11:50:00,52.37,52.44,52.37,52.42,51698.0,38.6258,38.6774,38.6258,38.6627,51698.0
2017-07-07 11:55:00,52.42,52.46,52.39,52.41,24020.0,38.6627,38.6922,38.6405,38.6553,24020.0
2017-07-07 12:00:00,52.42,52.46,52.42,52.46,36069.0,38.6627,38.6922,38.6627,38.6922,36069.0
2017-07-07 12:05:00,52.46,52.47,52.42,52.43,25706.0,38.6922,38.6995,38.6627,38.67,25706.0
2017-07-07 12:10:00,52.42,52.5,52.42,52.49,25348.0,38.6627,38.7217,38.6627,38.7143,25348.0
2017-07-07 12:15:00,52.49,52.52,52.46,52.47,21943.0,38.7143,38.7364,38.6922,38.6995,21943.0
2017-07-07 12:20:00,52.46,52.48,52.44,52.48,16640.0,38.6922,38.7069,38.6774,38.7069,16640.0
2017-07-07 12:25:00,52.48,52.5,52.47,52.5,39885.0,38.7069,38.7217,38.6995,38.7217,39885.0
2017-07-07 12:30:00,52.5,52.54,52.49,52.54,39260.0,38.7217,38.7512,38.7143,38.7512,39260.0
2017-07-07 12:35:00,52.53,52.55,52.5,52.5,28845.0,38.7438,38.7585,38.7217,38.7217,28845.0
2017-07-07 12:40:00,52.49,52.51,52.47,52.5,28288.0,38.7143,38.729,38.6995,38.7217,28288.0
2017-07-07 12:45:00,52.5,52.51,52.47,52.47,12923.0,38.7217,38.729,38.6995,38.6995,12923.0
2017-07-07 12:50:00,52.47,52.49,52.46,52.48,9561.0,38.6995,38.7143,38.6922,38.7069,9561.0
2017-07-07 12:55:00,52.48,52.53,52.48,52.51,10978.0,38.7069,38.7438,38.7069,38.729,10978.0
2017-07-07 13:00:00,52.51,52.51,52.46,52.47,22920.0,38.729,38.729,38.6922,38.6995,22920.0
2017-07-07 13:05:00,52.47,52.49,52.47,52.48,6919.0,38.6995,38.7143,38.6995,38.7069,6919.0
2017-07-07 13:10:00,52.48,52.49,52.46,52.48,19047.0,38.7069,38.7143,38.6922,38.7069,19047.0
2017-07-07 13:15:00,52.47,52.52,52.47,52.5,15369.0,38.6995,38.7364,38.6995,38.7217,15369.0
2017-07-07 13:20:00,52.49,52.5,52.47,52.47,7016.0,38.7143,38.7217,38.6995,38.6995,7016.0
2017-07-07 13:25:00,52.48,52.5,52.47,52.5,11644.0,38.7069,38.7217,38.6995,38.7217,11644.0
2017-07-07 13:30:00,52.5,52.52,52.49,52.49,17993.0,38.7217,38.7364,38.7143,38.7143,17993.0
2017-07-07 13:35:00,52.5,52.53,52.49,52.53,6197.0,38.7217,38.7438,38.7143,38.7438,6197.0
2017-07-07 13:40:00,52.53,52.55,52.52,52.54,18386.0,38.7438,38.7585,38.7364,38.7512,18386.0
2017-07-07 13:45:00,52.54,52.55,52.51,52.51,12621.0,38.7512,38.7585,38.729,38.729,12621.0
2017-07-07 13:50:00,52.5,52.53,52.49,52.51,24553.0,38.7217,38.7438,38.7143,38.729,24553.0
2017-07-07 13:55:00,52.51,52.53,52.49,52.53,11606.0,38.729,38.7438,38.7143,38.7438,11606.0
2017-07-07 14:00:00,52.53,52.53,52.45,52.45,25299.0,38.7438,38.7438,38.6848,38.6848,25299.0
2017-07-07 14:05:00,52.46,52.46,52.43,52.44,21851.0,38.6922,38.6922,38.67,38.6774,21851.0
2017-07-07 14:10:00,52.44,52.47,52.43,52.46,12097.0,38.6774,38.6995,38.67,38.6922,12097.0
2017-07-07 14:15:00,52.47,52.51,52.46,52.49,31226.0,38.6995,38.729,38.6922,38.7143,31226.0
2017-07-07 14:20:00,52.49,52.49,52.45,52.46,13798.0,38.7143,38.7143,38.6848,38.6922,13798.0
2017-07-07 14:25:00,52.46,52.46,52.43,52.43,13789.0,38.6922,38.6922,38.67,38.67,13789.0
2017-07-07 14:30:00,52.43,52.46,52.42,52.43,11987.0,38.67,38.6922,38.6627,38.67,11987.0
2017-07-07 14:35:00,52.43,52.44,52.42,52.43,15569.0,38.67,38.6774,38.6627,38.67,15569.0
2017-07-07 14:40:00,52.42,52.44,52.41,52.43,17627.0,38.6627,38.6774,38.6553,38.67,17627.0
2017-07-07 14:45:00,52.44,52.46,52.44,52.45,37618.0,38.6774,38.6922,38.6774,38.6848,37618.0
2017-07-07 14:50:00,52.45,52.47,52.44,52.44,26213.0,38.6848,38.6995,38.6774,38.6774,26213.0
2017-07-07 14:55:00,52.43,52.44,52.38,52.38,29513.0,38.67,38.6774,38.6332,38.6332,29513.0
2017-07-07 15:00:00,52.38,52.38,52.36,52.37,24373.0,38.6332,38.6332,38.6184,38.6258,24373.0
2017-07-07 15:05:00,52.37,52.38,52.35,52.37,36661.0,38.6258,38.6332,38.611,38.6258,36661.0
2017-07-07 15:10:00,52.37,52.39,52.34,52.34,36461.0,38.6258,38.6405,38.6037,38.6037,36461.0
2017-07-07 15:15:00,52.34,52.37,52.32,52.36,38391.0,38.6037,38.6258,38.5889,38.6184,38391.0
2017-07-07 15:20:00,52.35,52.36,52.31,52.32,41605.0,38.611,38.6184,38.5815,38.5889,41605.0
2017-07-07 15:25:00,52.31,52.36,52.3,52.36,56878.0,38.5815,38.6184,38.5742,38.6184,56878.0
2017-07-07 15:30:00,52.35,52.37,52.34,52.35,70479.0,38.611,38.6258,38.6037,38.611,70479.0
2017-07-07 15:35:00,52.34,52.42,52.34,52.41,67974.0,38.6037,38.6627,38.6037,38.6553,67974.0
2017-07-07 15:40:00,52.41,52.44,52.38,52.43,129863.0,38.6553,38.6774,38.6332,38.67,129863.0
2017-07-07 15:45:00,52.43,52.44,52.38,52.4,127534.0,38.67,38.6774,38.6332,38.6479,127534.0
2017-07-07 15:50:00,52.4,52.46,52.38,52.45,134514.0,38.6479,38.6922,38.6332,38.6848,134514.0
2017-07-07 15:55:00,52.46,52.49,52.44,52.46,244735.0,38.6922,38.7143,38.6774,38.6922,244735.0
2017-07-10 09:30:00,52.28,52.31,52.19,52.19,57800.0,38.5594,38.5815,38.493,38.493,57800.0
2017-07-10 09:35:00,52.18,52.24,52.12,52.24,43269.0,38.4857,38.5299,38.4414,38.5299,43269.0
2017-07-10 09:40:00,52.25,52.32,52.23,52.28,33826.0,38.5373,38.5889,38.5225,38.5594,33826.0
2017-07-10 09:45:00,52.27,52.33,52.23,52.32,62641.0,38.552,38.5963,38.5225,38.5889,62641.0
2017-07-10 09:50:00,52.33,52.37,52.3,52.35,39674.0,38.5963,38.6258,38.5742,38.611,39674.0
2017-07-10 09:55:00,52.35,52.4,52.34,52.35,21850.0,38.611,38.6479,38.6037,38.611,21850.0
2017-07-10 10:00:00,52.36,52.4,52.31,52.32,38819.0,38.6184,38.6479,38.5815,38.5889,38819.0
2017-07-10 10:05:00,52.33,52.33,52.21,52.22,52919.0,38.5963,38.5963,38.5078,38.5152,52919.0
2017-07-10 10:10:00,52.22,52.25,52.14,52.15,46074.0,38.5152,38.5373,38.4561,38.4635,46074.0
2017-07-10 10:15:00,52.14,52.17,52.11,52.12,44495.0,38.4561,38.4783,38.434,38.4414,44495.0
2017-07-10 10:20:00,52.12,52.24,52.12,52.23,24752.0,38.4414,38.5299,38.4414,38.5225,24752.0
2017-07-10 10:25:00,52.23,52.25,52.19,52.2,30990.0,38.5225,38.5373,38.493,38.5004,30990.0
2017-07-10 10:30:00,52.21,52.23,52.16,52.16,28096.0,38.5078,38.5225,38.4709,38.4709,28096.0
2017-07-10 10:35:00,52.17,52.18,52.11,52.16,41157.0,38.4783,38.4857,38.434,38.4709,41157.0
2017-07-10 10:40:00,52.16,52.21,52.13,52.2,34879.0,38.4709,38.5078,38.4488,38.5004,34879.0
2017-07-10 10:45:00,52.2,52.24,52.16,52.18,34461.0,38.5004,38.5299,38.4709,38.4857,34461.0
2017-07-10 10:50:00,52.17,52.18,52.11,52.18,66372.0,38.4783,38.4857,38.434,38.4857,66372.0
2017-07-10 10:55:00,52.18,52.19,52.1,52.14,30473.0,38.4857,38.493,38.4266,38.4561,30473.0
2017-07-10 11:00:00,52.14,52.19,52.13,52.16,38333.0,38.4561,38.493,38.4488,38.4709,38333.0
2017-07-10 11:05:00,52.16,52.22,52.15,52.22,22250.0,38.4709,38.5152,38.4635,38.5152,22250.0
2017-07-10 11:10:00,52.21,52.23,52.18,52.23,29443.0,38.5078,38.5225,38.4857,38.5225,29443.0
2017-07-10 11:15:00,52.22,52.23,52.14,52.17,46147.0,38.5152,38.5225,38.4561,38.4783,46147.0
2017-07-10 11:20:00,52.17,52.22,52.17,52.19,56507.0,38.4783,38.5152,38.4783,38.493,56507.0
2017-07-10 11:25:00,52.19,52.2,52.14,52.15,13292.0,38.493,38.5004,38.4561,38.4635,13292.0
2017-07-10 11:30:00,52.15,52.15,52.1,52.1,25755.0,38.4635,38.4635,38.4266,38.4266,25755.0
2017-07-10 11:35:00,52.09,52.14,52.08,52.14,27074.0,38.4193,38.4561,38.4119,38.4561,27074.0
2017-07-10 11:40:00,52.15,52.19,52.14,52.18,31235.0,38.4635,38.493,38.4561,38.4857,31235.0
2017-07-10 11:45:00,52.18,52.23,52.18,52.23,16064.0,38.4857,38.5225,38.4857,38.5225,16064.0
2017-07-10 11:50:00,52.22,52.23,52.16,52.16,30561.0,38.5152,38.5225,38.4709,38.4709,30561.0
2017-07-10 11:55:00,52.17,52.2,52.16,52.2,16780.0,38.4783,38.5004,38.4709,38.5004,16780.0
2017-07-10 12:00:00,52.2,52.25,52.19,52.23,30881.0,38.5004,38.5373,38.493,38.5225,30881.0
2017-07-10 12:05:00,52.23,52.28,52.22,52.26,27510.0,38.5225,38.5594,38.5152,38.5447,27510.0
2017-07-10 12:10:00,52.25,52.34,52.24,52.32,23998.0,38.5373,38.6037,38.5299,38.5889,23998.0
2017-07-10 12:15:00,52.31,52.32,52.28,52.3,30701.0,38.5815,38.5889,38.5594,38.5742,30701.0
2017-07-10 12:20:00,52.31,52.31,52.27,52.28,16015.0,38.5815,38.5815,38.552,38.5594,16015.0
2017-07-10 12:25:00,52.28,52.29,52.25,52.29,29131.0,38.5594,38.5668,38.5373,38.5668,29131.0
2017-07-10 12:30:00,52.3,52.37,52.29,52.36,18977.0,38.5742,38.6258,38.5668,38.6184,18977.0
2017-07-10 12:35:00,52.35,52.37,52.33,52.35,22442.0,38.611,38.6258,38.5963,38.611,22442.0
2017-07-10 12:40:00,52.35,52.37,52.32,52.36,20946.0,38.611,38.6258,38.5889,38.6184,20946.0
2017-07-10 12:45:00,52.36,52.36,52.29,52.29,19326.0,38.6184,38.6184,38.5668,38.5668,19326.0
2017-07-10 12:50:00,52.3,52.33,52.28,52.32,25621.0,38.5742,38.5963,38.5594,38.5889,25621.0
2017-07-10 12:55:00,52.32,52.37,52.3,52.37,11947.0,38.5889,38.6258,38.5742,38.6258,11947.0
2017-07-10 13:00:00,52.37,52.4,52.35,52.4,57969.0,38.6258,38.6479,38.611,38.6479,57969.0
2017-07-10 13:05:00,52.39,52.43,52.39,52.41,43669.0,38.6405,38.67,38.6405,38.6553,43669.0
2017-07-10 13:10:00,52.41,52.41,52.38,52.4,31781.0,38.6553,38.6553,38.6332,38.6479,31781.0
2017-07-10 13:15:00,52.4,52.41,52.36,52.36,14500.0,38.6479,38.6553,38.6184,38.6184,14500.0
2017-07-10 13:20:00,52.37,52.37,52.34,52.35,11878.0,38.6258,38.6258,38.6037,38.611,11878.0
2017-07-10 13:25:00,52.35,52.38,52.33,52.38,26873.0,38.611,38.6332,38.5963,38.6332,26873.0
2017-07-10 13:30:00,52.38,52.41,52.37,52.39,29739.0,38.6332,38.6553,38.6258,38.6405,29739.0
2017-07-10 13:35:00,52.39,52.39,52.34,52.34,22703.0,38.6405,38.6405,38.6037,38.6037,22703.0
2017-07-10 13:40:00,52.34,52.39,52.33,52.39,25268.0,38.6037,38.6405,38.5963,38.6405,25268.0
2017-07-10 13:45:00,52.39,52.4,52.38,52.4,11695.0,38.6405,38.6479,38.6332,38.6479,11695.0
2017-07-10 13:50:00,52.4,52.42,52.39,52.41,34636.0,38.6479,38.6627,38.6405,38.6553,34636.0
2017-07-10 13:55:00,52.41,52.44,52.4,52.41,18545.0,38.6553,38.6774,38.6479,38.6553,18545.0
2017-07-10 14:00:00,52.41,52.42,52.38,52.41,24347.0,38.6553,38.6627,38.6332,38.6553,24347.0
2017-07-10 14:05:00,52.41,52.41,52.38,52.39,15070.0,38.6553,38.6553,38.6332,38.6405,15070.0
2017-07-10 14:10:00,52.39,52.46,52.38,52.45,25839.0,38.6405,38.6922,38.6332,38.6848,25839.0
2017-07-10 14:15:00,52.45,52.47,52.44,52.46,27107.0,38.6848,38.6995,38.6774,38.6922,27107.0
2017-07-10 14:20:00,52.46,52.47,52.45,52.45,30282.0,38.6922,38.6995,38.6848,38.6848,30282.0
2017-07-10 14:25:00,52.46,52.46,52.4,52.41,19817.0,38.6922,38.6922,38.6479,38.6553,19817.0
2017-07-10 14:30:00,52.4,52.45,52.4,52.44,23599.0,38.6479,38.6848,38.6479,38.6774,23599.0
2017-07-10 14:35:00,52.43,52.45,52.42,52.44,22960.0,38.67,38.6848,38.6627,38.6774,22960.0
2017-07-10 14:40:00,52.44,52.44,52.38,52.39,13280.0,38.6774,38.6774,38.6332,38.6405,13280.0
2017-07-10 14:45:00,52.39,52.41,52.38,52.39,20869.0,38.6405,38.6553,38.6332,38.6405,20869.0
2017-07-10 14:50:00,52.38,52.39,52.36,52.37,21627.0,38.6332,38.6405,38.6184,38.6258,21627.0
2017-07-10 14:55:00,52.37,52.37,52.36,52.37,12919.0,38.6258,38.6258,38.6184,38.6258,12919.0
2017-07-10 15:00:00,52.37,52.4,52.36,52.39,16970.0,38.6258,38.6479,38.6184,38.6405,16970.0
2017-07-10 15:05:00,52.4,52.45,52.39,52.44,27324.0,38.6479,38.6848,38.6405,38.6774,27324.0
2017-07-10 15:10:00,52.43,52.43,52.38,52.4,34959.0,38.67,38.67,38.6332,38.6479,34959.0
2017-07-10 15:15:00,52.4,52.4,52.33,52.34,21293.0,38.6479,38.6479,38.5963,38.6037,21293.0
2017-07-10 15:20:00,52.35,52.35,52.33,52.33,25059.0,38.611,38.611,38.5963,38.5963,25059.0
2017-07-10 15:25:00,52.33,52.35,52.3,52.3,26785.0,38.5963,38.611,38.5742,38.5742,26785.0
2017-07-10 15:30:00,52.3,52.37,52.3,52.37,52092.0,38.5742,38.6258,38.5742,38.6258,52092.0
2017-07-10 15:35:00,52.37,52.42,52.34,52.39,42522.0,38.6258,38.6627,38.6037,38.6405,42522.0
2017-07-10 15:40:00,52.39,52.42,52.37,52.39,49451.0,38.6405,38.6627,38.6258,38.6405,49451.0
2017-07-10 15:45:00,52.39,52.4,52.31,52.35,57182.0,38.6405,38.6479,38.5815,38.611,57182.0
2017-07-10 15:50:00,52.34,52.35,52.28,52.3,104319.0,38.6037,38.611,38.5594,38.5742,104319.0
2017-07-10 15:55:00,52.3,52.34,52.29,52.31,189950.0,38.5742,38.6037,38.5668,38.5815,189950.0
2017-07-11 09:30:00,52.33,52.33,52.14,52.19,71054.0,38.5963,38.5963,38.4561,38.493,71054.0
2017-07-11 09:35:00,52.19,52.23,52.01,52.04,71346.0,38.493,38.5225,38.3603,38.3824,71346.0
2017-07-11 09:40:00,52.03,52.08,52.0,52.03,31951.0,38.375,38.4119,38.3529,38.375,31951.0
2017-07-11 09:45:00,52.02,52.07,51.97,51.99,28365.0,38.3676,38.4045,38.3308,38.3455,28365.0
2017-07-11 09:50:00,51.99,52.08,51.97,52.06,34075.0,38.3455,38.4119,38.3308,38.3971,34075.0
2017-07-11 09:55:00,52.05,52.05,51.96,52.02,32509.0,38.3898,38.3898,38.3234,38.3676,32509.0
2017-07-11 10:00:00,52.02,52.08,52.01,52.07,40812.0,38.3676,38.4119,38.3603,38.4045,40812.0
2017-07-11 10:05:00,52.07,52.08,52.0,52.01,37632.0,38.4045,38.4119,38.3529,38.3603,37632.0
2017-07-11 10:10:00,52.01,52.08,52.01,52.05,32645.0,38.3603,38.4119,38.3603,38.3898,32645.0
2017-07-11 10:15:00,52.05,52.11,52.02,52.02,35275.0,38.3898,38.434,38.3676,38.3676,35275.0
2017-07-11 10:20:00,52.03,52.06,51.99,52.01,34723.0,38.375,38.3971,38.3455,38.3603,34723.0
2017-07-11 10:25:00,52.01,52.04,51.99,51.99,36459.0,38.3603,38.3824,38.3455,38.3455,36459.0
2017-07-11 10:30:00,52.0,52.02,51.94,51.96,39689.0,38.3529,38.3676,38.3086,38.3234,39689.0
2017-07-11 10:35:00,51.96,52.04,51.96,51.98,60488.0,38.3234,38.3824,38.3234,38.3381,60488.0
2017-07-11 10:40:00,51.98,52.02,51.93,51.97,42592.0,38.3381,38.3676,38.3013,38.3308,42592.0
2017-07-11 10:45:00,51.96,52.0,51.95,51.99,35489.0,38.3234,38.3529,38.316,38.3455,35489.0
2017-07-11 10:50:00,52.0,52.09,51.99,52.09,274163.0,38.3529,38.4193,38.3455,38.4193,274163.0
2017-07-11 10:55:00,52.09,52.12,52.06,52.11,56247.0,38.4193,38.4414,38.3971,38.434,56247.0
2017-07-11 11:00:00,52.11,52.13,52.08,52.09,77971.0,38.434,38.4488,38.4119,38.4193,77971.0
2017-07-11 11:05:00,52.1,52.11,52.07,52.11,49764.0,38.4266,38.434,38.4045,38.434,49764.0
2017-07-11 11:10:00,52.1,52.11,52.03,52.04,47743.0,38.4266,38.434,38.375,38.3824,47743.0
2017-07-11 11:15:00,52.03,52.04,51.99,52.02,57361.0,38.375,38.3824,38.3455,38.3676,57361.0
2017-07-11 11:20:00,52.02,52.02,51.86,51.88,47031.0,38.3676,38.3676,38.2496,38.2644,47031.0
2017-07-11 11:25:00,51.88,51.88,51.7,51.77,157974.0,38.2644,38.2644,38.1316,38.1833,157974.0
2017-07-11 11:30:00,51.78,51.9,51.74,51.9,53445.0,38.1906,38.2791,38.1611,38.2791,53445.0
2017-07-11 11:35:00,51.9,51.95,51.83,51.84,45090.0,38.2791,38.316,38.2275,38.2349,45090.0
2017-07-11 11:40:00,51.84,51.89,51.81,51.89,49367.0,38.2349,38.2718,38.2128,38.2718,49367.0
2017-07-11 11:45:00,51.89,51.94,51.87,51.94,41966.0,38.2718,38.3086,38.257,38.3086,41966.0
2017-07-11 11:50:00,51.95,51.98,51.94,51.97,34080.0,38.316,38.3381,38.3086,38.3308,34080.0
2017-07-11 11:55:00,51.97,51.98,51.95,51.96,17540.0,38.3308,38.3381,38.316,38.3234,17540.0
2017-07-11 12:00:00,51.97,52.0,51.95,51.95,21418.0,38.3308,38.3529,38.316,38.316,21418.0
2017-07-11 12:05:00,51.95,51.97,51.91,51.97,22391.0,38.316,38.3308,38.2865,38.3308,22391.0
2017-07-11 12:10:00,51.96,51.99,51.94,51.98,18884.0,38.3234,38.3455,38.3086,38.3381,18884.0
2017-07-11 12:15:00,51.99,51.99,51.93,51.95,31453.0,38.3455,38.3455,38.3013,38.316,31453.0
2017-07-11 12:20:00,51.95,52.0,51.94,51.94,15962.0,38.316,38.3529,38.3086,38.3086,15962.0
2017-07-11 12:25:00,51.94,51.99,51.92,51.99,17393.0,38.3086,38.3455,38.2939,38.3455,17393.0
2017-07-11 12:30:00,51.98,52.0,51.93,51.94,30078.0,38.3381,38.3529,38.3013,38.3086,30078.0
2017-07-11 12:35:00,51.94,51.94,51.87,51.87,11463.0,38.3086,38.3086,38.257,38.257,11463.0
2017-07-11 12:40:00,51.87,51.89,51.85,51.88,11278.0,38.257,38.2718,38.2423,38.2644,11278.0
2017-07-11 12:45:00,51.89,51.9,51.84,51.84,10152.0,38.2718,38.2791,38.2349,38.2349,10152.0
2017-07-11 12:50:00,51.85,51.87,51.83,51.85,18500.0,38.2423,38.257,38.2275,38.2423,18500.0
2017-07-11 12:55:00,51.85,51.9,51.85,51.9,12547.0,38.2423,38.2791,38.2423,38.2791,12547.0
2017-07-11 13:00:00,51.89,51.93,51.89,51.91,13814.0,38.2718,38.3013,38.2718,38.2865,13814.0
2017-07-11 13:05:00,51.91,51.92,51.88,51.88,12359.0,38.2865,38.2939,38.2644,38.2644,12359.0
2017-07-11 13:10:00,51.87,51.89,51.85,51.87,13589.0,38.257,38.2718,38.2423,38.257,13589.0
2017-07-11 13:15:00,51.87,51.88,51.86,51.87,8530.0,38.257,38.2644,38.2496,38.257,8530.0
2017-07-11 13:20:00,51.87,51.9,51.86,51.89,9246.0,38.257,38.2791,38.2496,38.2718,9246.0
2017-07-11 13:25:00,51.89,51.9,51.83,51.84,17174.0,38.2718,38.2791,38.2275,38.2349,17174.0
2017-07-11 13:30:00,51.83,51.86,51.79,51.8,20628.0,38.2275,38.2496,38.198,38.2054,20628.0
2017-07-11 13:35:00,51.8,51.83,51.78,51.79,28851.0,38.2054,38.2275,38.1906,38.198,28851.0
2017-07-11 13:40:00,51.8,51.92,51.79,51.92,22550.0,38.2054,38.2939,38.198,38.2939,22550.0
2017-07-11 13:45:00,51.92,51.94,51.91,51.94,18972.0,38.2939,38.3086,38.2865,38.3086,18972.0
2017-07-11 13:50:00,51.95,51.97,51.92,51.96,26255.0,38.316,38.3308,38.2939,38.3234,26255.0
2017-07-11 13:55:00,51.97,51.98,51.95,51.97,16935.0,38.3308,38.3381,38.316,38.3308,16935.0
2017-07-11 14:00:00,51.97,51.98,51.92,51.96,21495.0,38.3308,38.3381,38.2939,38.3234,21495.0
2017-07-11 14:05:00,51.95,51.96,51.92,51.93,22461.0,38.316,38.3234,38.2939,38.3013,22461.0
2017-07-11 14:10:00,51.92,51.94,51.91,51.93,26601.0,38.2939,38.3086,38.2865,38.3013,26601.0
2017-07-11 14:15:00,51.92,51.94,51.9,51.9,26406.0,38.2939,38.3086,38.2791,38.2791,26406.0
2017-07-11 14:20:00,51.89,51.91,51.87,51.89,20209.0,38.2718,38.2865,38.257,38.2718,20209.0
2017-07-11 14:25:00,51.89,51.92,51.89,51.9,18987.0,38.2718,38.2939,38.2718,38.2791,18987.0
2017-07-11 14:30:00,51.9,51.91,51.85,51.87,21745.0,38.2791,38.2865,38.2423,38.257,21745.0
2017-07-11 14:35:00,51.86,51.87,51.85,51.85,15655.0,38.2496,38.257,38.2423,38.2423,15655.0
2017-07-11 14:40:00,51.85,51.88,51.83,51.88,48221.0,38.2423,38.2644,38.2275,38.2644,48221.0
2017-07-11 14:45:00,51.88,51.92,51.87,51.9,31588.0,38.2644,38.2939,38.257,38.2791,31588.0
2017-07-11 14:50:00,51.9,51.94,51.88,51.94,24448.0,38.2791,38.3086,38.2644,38.3086,24448.0
2017-07-11 14:55:00,51.94,51.97,51.92,51.96,23294.0,38.3086,38.3308,38.2939,38.3234,23294.0
2017-07-11 15:00:00,51.96,51.96,51.91,51.92,22949.0,38.3234,38.3234,38.2865,38.2939,22949.0
2017-07-11 15:05:00,51.92,51.97,51.92,51.95,24128.0,38.2939,38.3308,38.2939,38.316,24128.0
2017-07-11 15:10:00,51.94,51.97,51.93,51.94,154115.0,38.3086,38.3308,38.3013,38.3086,154115.0
2017-07-11 15:15:00,51.93,51.94,51.89,51.89,47629.0,38.3013,38.3086,38.2718,38.2718,47629.0
2017-07-11 15:20:00,51.89,51.91,51.87,51.87,65664.0,38.2718,38.2865,38.257,38.257,65664.0
2017-07-11 15:25:00,51.88,51.88,51.83,51.85,69904.0,38.2644,38.2644,38.2275,38.2423,69904.0
2017-07-11 15:30:00,51.85,51.9,51.84,51.84,237508.0,38.2423,38.2791,38.2349,38.2349,237508.0
2017-07-11 15:35:00,51.84,51.85,51.81,51.81,78681.0,38.2349,38.2423,38.2128,38.2128,78681.0
2017-07-11 15:40:00,51.81,51.84,51.77,51.84,122594.0,38.2128,38.2349,38.1833,38.2349,122594.0
2017-07-11 15:45:00,51.83,51.85,51.79,51.79,168091.0,38.2275,38.2423,38.198,38.198,168091.0
2017-07-11 15:50:00,51.79,51.81,51.78,51.78,116776.0,38.198,38.2128,38.1906,38.1906,116776.0
2017-07-11 15:55:00,51.79,51.8,51.78,51.78,488684.0,38.198,38.2054,38.1906,38.1906,488684.0
2017-07-12 09:30:00,51.73,51.89,51.56,51.75,151827.0,38.1538,38.2718,38.0284,38.1685,151827.0
2017-07-12 09:35:00,51.75,51.84,51.69,51.73,87355.0,38.1685,38.2349,38.1242,38.1538,87355.0
2017-07-12 09:40:00,51.73,51.73,51.62,51.65,70217.0,38.1538,38.1538,38.0726,38.0947,70217.0
2017-07-12 09:45:00,51.65,51.77,51.65,51.7,63495.0,38.0947,38.1833,38.0947,38.1316,63495.0
2017-07-12 09:50:00,51.7,51.84,51.7,51.84,57575.0,38.1316,38.2349,38.1316,38.2349,57575.0
2017-07-12 09:55:00,51.84,51.9,51.83,51.87,75783.0,38.2349,38.2791,38.2275,38.257,75783.0
2017-07-12 10:00:00,51.87,51.93,51.8,51.8,81937.0,38.257,38.3013,38.2054,38.2054,81937.0
2017-07-12 10:05:00,51.8,51.92,51.79,51.89,95836.0,38.2054,38.2939,38.198,38.2718,95836.0
2017-07-12 10:10:00,51.89,51.98,51.88,51.98,45194.0,38.2718,38.3381,38.2644,38.3381,45194.0
2017-07-12 10:15:00,51.98,52.11,51.97,52.06,162632.0,38.3381,38.434,38.3308,38.3971,162632.0
2017-07-12 10:20:00,52.05,52.08,52.01,52.04,70819.0,38.3898,38.4119,38.3603,38.3824,70819.0
2017-07-12 10:25:00,52.04,52.06,52.01,52.01,45032.0,38.3824,38.3971,38.3603,38.3603,45032.0
2017-07-12 10:30:00,52.01,52.04,51.97,52.01,30600.0,38.3603,38.3824,38.3308,38.3603,30600.0
2017-07-12 10:35:00,52.01,52.02,51.92,51.94,21609.0,38.3603,38.3676,38.2939,38.3086,21609.0
2017-07-12 10:40:00,51.93,51.94,51.87,51.93,28900.0,38.3013,38.3086,38.257,38.3013,28900.0
2017-07-12 10:45:00,51.93,51.94,51.88,51.89,31482.0,38.3013,38.3086,38.2644,38.2718,31482.0
2017-07-12 10:50:00,51.88,51.88,51.78,51.8,32573.0,38.2644,38.2644,38.1906,38.2054,32573.0
2017-07-12 10:55:00,51.81,51.82,51.74,51.75,23188.0,38.2128,38.2201,38.1611,38.1685,23188.0
2017-07-12 11:00:00,51.75,51.8,51.75,51.8,38980.0,38.1685,38.2054,38.1685,38.2054,38980.0
2017-07-12 11:05:00,51.8,51.83,51.78,51.8,34543.0,38.2054,38.2275,38.1906,38.2054,34543.0
2017-07-12 11:10:00,51.81,51.86,51.8,51.85,38237.0,38.2128,38.2496,38.2054,38.2423,38237.0
2017-07-12 11:15:00,51.85,51.86,51.82,51.84,33641.0,38.2423,38.2496,38.2201,38.2349,33641.0
2017-07-12 11:20:00,51.83,51.83,51.8,51.8,42170.0,38.2275,38.2275,38.2054,38.2054,42170.0
2017-07-12 11:25:00,51.81,51.87,51.8,51.86,41764.0,38.2128,38.257,38.2054,38.2496,41764.0
2017-07-12 11:30:00,51.86,51.86,51.8,51.8,13542.0,38.2496,38.2496,38.2054,38.2054,13542.0
2017-07-12 11:35:00,51.8,51.85,51.79,51.83,18571.0,38.2054,38.2423,38.198,38.2275,18571.0
2017-07-12 11:40:00,51.83,51.84,51.77,51.77,15323.0,38.2275,38.2349,38.1833,38.1833,15323.0
2017-07-12 11:45:00,51.77,51.78,51.76,51.77,11758.0,38.1833,38.1906,38.1759,38.1833,11758.0
2017-07-12 11:50:00,51.76,51.77,51.73,51.76,41199.0,38.1759,38.1833,38.1538,38.1759,41199.0
2017-07-12 11:55:00,51.76,51.81,51.75,51.79,43734.0,38.1759,38.2128,38.1685,38.198,43734.0
2017-07-12 12:00:00,51.8,51.82,51.76,51.82,24864.0,38.2054,38.2201,38.1759,38.2201,24864.0
2017-07-12 12:05:00,51.82,51.87,51.81,51.86,16960.0,38.2201,38.257,38.2128,38.2496,16960.0
2017-07-12 12:10:00,51.86,51.87,51.75,51.76,34827.0,38.2496,38.257,38.1685,38.1759,34827.0
2017-07-12 12:15:00,51.75,51.77,51.71,51.73,29828.0,38.1685,38.1833,38.139,38.1538,29828.0
2017-07-12 12:20:00,51.74,51.78,51.74,51.76,18953.0,38.1611,38.1906,38.1611,38.1759,18953.0
2017-07-12 12:25:00,51.77,51.79,51.76,51.78,20540.0,38.1833,38.198,38.1759,38.1906,20540.0
2017-07-12 12:30:00,51.78,51.79,51.75,51.76,15299.0,38.1906,38.198,38.1685,38.1759,15299.0
2017-07-12 12:35:00,51.76,51.81,51.74,51.8,27505.0,38.1759,38.2128,38.1611,38.2054,27505.0
2017-07-12 12:40:00,51.8,51.81,51.76,51.76,13167.0,38.2054,38.2128,38.1759,38.1759,13167.0
2017-07-12 12:45:00,51.77,51.79,51.74,51.77,16608.0,38.1833,38.198,38.1611,38.1833,16608.0
2017-07-12 12:50:00,51.78,51.79,51.75,51.75,11807.0,38.1906,38.198,38.1685,38.1685,11807.0
2017-07-12 12:55:00,51.75,51.83,51.74,51.82,21701.0,38.1685,38.2275,38.1611,38.2201,21701.0
2017-07-12 13:00:00,51.83,51.85,51.81,51.82,16419.0,38.2275,38.2423,38.2128,38.2201,16419.0
2017-07-12 13:05:00,51.82,51.83,51.8,51.82,19041.0,38.2201,38.2275,38.2054,38.2201,19041.0
2017-07-12 13:10:00,51.81,51.84,51.79,51.8,25652.0,38.2128,38.2349,38.198,38.2054,25652.0
2017-07-12 13:15:00,51.81,51.81,51.77,51.8,13833.0,38.2128,38.2128,38.1833,38.2054,13833.0
2017-07-12 13:20:00,51.79,51.81,51.77,51.81,24678.0,38.198,38.2128,38.1833,38.2128,24678.0
2017-07-12 13:25:00,51.8,51.82,51.78,51.81,17459.0,38.2054,38.2201,38.1906,38.2128,17459.0
2017-07-12 13:30:00,51.81,51.81,51.79,51.8,17455.0,38.2128,38.2128,38.198,38.2054,17455.0
2017-07-12 13:35:00,51.8,51.83,51.79,51.82,15507.0,38.2054,38.2275,38.198,38.2201,15507.0
2017-07-12 13:40:00,51.82,51.85,51.82,51.85,16675.0,38.2201,38.2423,38.2201,38.2423,16675.0
2017-07-12 13:45:00,51.85,51.85,51.8,51.82,18606.0,38.2423,38.2423,38.2054,38.2201,18606.0
2017-07-12 13:50:00,51.81,51.84,51.8,51.83,19014.0,38.2128,38.2349,38.2054,38.2275,19014.0
2017-07-12 13:55:00,51.83,51.85,51.82,51.85,15770.0,38.2275,38.2423,38.2201,38.2423,15770.0
2017-07-12 14:00:00,51.86,51.86,51.81,51.81,17170.0,38.2496,38.2496,38.2128,38.2128,17170.0
2017-07-12 14:05:00,51.8,51.84,51.8,51.82,16032.0,38.2054,38.2349,38.2054,38.2201,16032.0
2017-07-12 14:10:00,51.83,51.84,51.79,51.84,43443.0,38.2275,38.2349,38.198,38.2349,43443.0
2017-07-12 14:15:00,51.83,51.88,51.83,51.86,17776.0,38.2275,38.2644,38.2275,38.2496,17776.0
2017-07-12 14:20:00,51.86,51.86,51.83,51.84,16808.0,38.2496,38.2496,38.2275,38.2349,16808.0
2017-07-12 14:25:00,51.84,51.86,51.82,51.86,15155.0,38.2349,38.2496,38.2201,38.2496,15155.0
2017-07-12 14:30:00,51.86,51.86,51.83,51.85,13227.0,38.2496,38.2496,38.2275,38.2423,13227.0
2017-07-12 14:35:00,51.84,51.85,51.81,51.83,72843.0,38.2349,38.2423,38.2128,38.2275,72843.0
2017-07-12 14:40:00,51.82,51.82,51.79,51.82,44570.0,38.2201,38.2201,38.198,38.2201,44570.0
2017-07-12 14:45:00,51.82,51.82,51.78,51.79,16014.0,38.2201,38.2201,38.1906,38.198,16014.0
2017-07-12 14:50:00,51.79,51.81,51.78,51.8,34299.0,38.198,38.2128,38.1906,38.2054,34299.0
2017-07-12 14:55:00,51.8,51.81,51.78,51.8,45066.0,38.2054,38.2128,38.1906,38.2054,45066.0
2017-07-12 15:00:00,51.79,51.8,51.78,51.79,26811.0,38.198,38.2054,38.1906,38.198,26811.0
2017-07-12 15:05:00,51.8,51.82,51.79,51.81,61625.0,38.2054,38.2201,38.198,38.2128,61625.0
2017-07-12 15:10:00,51.81,51.82,51.79,51.82,23003.0,38.2128,38.2201,38.198,38.2201,23003.0
2017-07-12 15:15:00,51.81,51.83,51.8,51.8,53529.0,38.2128,38.2275,38.2054,38.2054,53529.0
2017-07-12 15:20:00,51.81,51.82,51.8,51.81,83465.0,38.2128,38.2201,38.2054,38.2128,83465.0
2017-07-12 15:25:00,51.8,51.88,51.8,51.88,101109.0,38.2054,38.2644,38.2054,38.2644,101109.0
2017-07-12 15:30:00,51.88,51.89,51.83,51.84,54537.0,38.2644,38.2718,38.2275,38.2349,54537.0
2017-07-12 15:35:00,51.84,51.88,51.84,51.88,36480.0,38.2349,38.2644,38.2349,38.2644,36480.0
2017-07-12 15:40:00,51.88,51.89,51.86,51.87,93153.0,38.2644,38.2718,38.2496,38.257,93153.0
2017-07-12 15:45:00,51.87,51.91,51.86,51.91,140711.0,38.257,38.2865,38.2496,38.2865,140711.0
2017-07-12 15:50:00,51.9,51.93,51.88,51.93,203688.0,38.2791,38.3013,38.2644,38.3013,203688.0
2017-07-12 15:55:00,51.93,51.94,51.88,51.9,354174.0,38.3013,38.3086,38.2644,38.2791,354174.0
2017-07-13 09:30:00,52.01,52.01,51.85,51.91,156437.0,38.3603,38.3603,38.2423,38.2865,156437.0
2017-07-13 09:35:00,51.91,52.0,51.87,51.95,90065.0,38.2865,38.3529,38.257,38.316,90065.0
2017-07-13 09:40:00,51.96,52.0,51.89,51.91,95132.0,38.3234,38.3529,38.2718,38.2865,95132.0
2017-07-13 09:45:00,51.91,51.91,51.83,51.86,64990.0,38.2865,38.2865,38.2275,38.2496,64990.0
2017-07-13 09:50:00,51.86,51.93,51.84,51.89,83302.0,38.2496,38.3013,38.2349,38.2718,83302.0
2017-07-13 09:55:00,51.89,51.93,51.86,51.93,69547.0,38.2718,38.3013,38.2496,38.3013,69547.0
2017-07-13 10:00:00,51.93,51.95,51.89,51.93,52662.0,38.3013,38.316,38.2718,38.3013,52662.0
2017-07-13 10:05:00,51.93,51.98,51.91,51.96,50905.0,38.3013,38.3381,38.2865,38.3234,50905.0
2017-07-13 10:10:00,51.96,52.0,51.95,51.95,60820.0,38.3234,38.3529,38.316,38.316,60820.0
2017-07-13 10:15:00,51.95,51.99,51.93,51.98,74658.0,38.316,38.3455,38.3013,38.3381,74658.0
2017-07-13 10:20:00,51.99,52.01,51.94,51.98,43021.0,38.3455,38.3603,38.3086,38.3381,43021.0
2017-07-13 10:25:00,51.99,52.02,51.87,51.87,105105.0,38.3455,38.3676,38.257,38.257,105105.0
2017-07-13 10:30:00,51.86,51.91,51.86,51.9,47006.0,38.2496,38.2865,38.2496,38.2791,47006.0
2017-07-13 10:35:00,51.9,51.91,51.87,51.9,45762.0,38.2791,38.2865,38.257,38.2791,45762.0
2017-07-13 10:40:00,51.9,51.92,51.9,51.91,22075.0,38.2791,38.2939,38.2791,38.2865,22075.0
2017-07-13 10:45:00,51.91,51.92,51.86,51.88,19860.0,38.2865,38.2939,38.2496,38.2644,19860.0
2017-07-13 10:50:00,51.88,51.92,51.87,51.92,30888.0,38.2644,38.2939,38.257,38.2939,30888.0
2017-07-13 10:55:00,51.92,51.94,51.9,51.91,52306.0,38.2939,38.3086,38.2791,38.2865,52306.0
2017-07-13 11:00:00,51.9,51.92,51.88,51.91,51066.0,38.2791,38.2939,38.2644,38.2865,51066.0
2017-07-13 11:05:00,51.91,51.92,51.88,51.89,32433.0,38.2865,38.2939,38.2644,38.2718,32433.0
2017-07-13 11:10:00,51.88,51.94,51.87,51.93,29490.0,38.2644,38.3086,38.257,38.3013,29490.0
2017-07-13 11:15:00,51.93,51.94,51.9,51.93,58720.0,38.3013,38.3086,38.2791,38.3013,58720.0
2017-07-13 11:20:00,51.93,51.97,51.92,51.96,29689.0,38.3013,38.3308,38.2939,38.3234,29689.0
2017-07-13 11:25:00,51.97,51.98,51.95,51.97,61353.0,38.3308,38.3381,38.316,38.3308,61353.0
2017-07-13 11:30:00,51.98,52.01,51.97,51.99,51363.0,38.3381,38.3603,38.3308,38.3455,51363.0
2017-07-13 11:35:00,51.99,52.01,51.97,51.98,35169.0,38.3455,38.3603,38.3308,38.3381,35169.0
2017-07-13 11:40:00,51.98,51.99,51.95,51.96,25107.0,38.3381,38.3455,38.316,38.3234,25107.0
2017-07-13 11:45:00,51.96,52.01,51.95,52.01,65040.0,38.3234,38.3603,38.316,38.3603,65040.0
2017-07-13 11:50:00,52.01,52.04,52.0,52.03,81524.0,38.3603,38.3824,38.3529,38.375,81524.0
2017-07-13 11:55:00,52.04,52.1,52.02,52.07,155436.0,38.3824,38.4266,38.3676,38.4045,155436.0
2017-07-13 12:00:00,52.07,52.1,52.06,52.06,30395.0,38.4045,38.4266,38.3971,38.3971,30395.0
2017-07-13 12:05:00,52.06,52.07,52.04,52.04,79929.0,38.3971,38.4045,38.3824,38.3824,79929.0
2017-07-13 12:10:00,52.04,52.05,52.0,52.0,133422.0,38.3824,38.3898,38.3529,38.3529,133422.0
2017-07-13 12:15:00,52.01,52.04,52.0,52.04,67098.0,38.3603,38.3824,38.3529,38.3824,67098.0
2017-07-13 12:20:00,52.03,52.04,52.01,52.03,24447.0,38.375,38.3824,38.3603,38.375,24447.0
2017-07-13 12:25:00,52.03,52.05,52.02,52.02,37529.0,38.375,38.3898,38.3676,38.3676,37529.0
2017-07-13 12:30:00,52.02,52.03,51.99,52.01,74180.0,38.3676,38.375,38.3455,38.3603,74180.0
2017-07-13 12:35:00,52.0,52.01,51.98,51.98,54975.0,38.3529,38.3603,38.3381,38.3381,54975.0
2017-07-13 12:40:00,51.99,51.99,51.95,51.95,24492.0,38.3455,38.3455,38.316,38.316,24492.0
2017-07-13 12:45:00,51.95,51.99,51.95,51.98,34419.0,38.316,38.3455,38.316,38.3381,34419.0
2017-07-13 12:50:00,51.97,51.99,51.97,51.98,14278.0,38.3308,38.3455,38.3308,38.3381,14278.0
2017-07-13 12:55:00,51.98,51.99,51.97,51.98,23549.0,38.3381,38.3455,38.3308,38.3381,23549.0
2017-07-13 13:00:00,51.98,52.01,51.98,52.0,67958.0,38.3381,38.3603,38.3381,38.3529,67958.0
2017-07-13 13:05:00,52.0,52.03,51.99,52.01,20422.0,38.3529,38.375,38.3455,38.3603,20422.0
2017-07-13 13:10:00,52.01,52.02,51.98,51.98,33784.0,38.3603,38.3676,38.3381,38.3381,33784.0
2017-07-13 13:15:00,51.99,52.04,51.96,52.03,33809.0,38.3455,38.3824,38.3234,38.375,33809.0
2017-07-13 13:20:00,52.03,52.04,52.01,52.03,23370.0,38.375,38.3824,38.3603,38.375,23370.0
2017-07-13 13:25:00,52.02,52.03,51.97,51.97,28809.0,38.3676,38.375,38.3308,38.3308,28809.0
2017-07-13 13:30:00,51.98,52.01,51.97,52.01,16164.0,38.3381,38.3603,38.3308,38.3603,16164.0
2017-07-13 13:35:00,52.01,52.03,51.98,52.01,44932.0,38.3603,38.375,38.3381,38.3603,44932.0
2017-07-13 13:40:00,52.01,52.01,52.0,52.0,11195.0,38.3603,38.3603,38.3529,38.3529,11195.0
2017-07-13 13:45:00,52.01,52.02,51.98,52.02,163625.0,38.3603,38.3676,38.3381,38.3676,163625.0
2017-07-13 13:50:00,52.02,52.05,52.01,52.02,57757.0,38.3676,38.3898,38.3603,38.3676,57757.0
2017-07-13 13:55:00,52.02,52.06,52.0,52.05,36348.0,38.3676,38.3971,38.3529,38.3898,36348.0
2017-07-13 14:00:00,52.05,52.07,52.04,52.06,63816.0,38.3898,38.4045,38.3824,38.3971,63816.0
2017-07-13 14:05:00,52.06,52.1,52.06,52.08,46355.0,38.3971,38.4266,38.3971,38.4119,46355.0
2017-07-13 14:10:00,52.08,52.09,52.04,52.05,110063.0,38.4119,38.4193,38.3824,38.3898,110063.0
2017-07-13 14:15:00,52.04,52.04,52.02,52.03,22785.0,38.3824,38.3824,38.3676,38.375,22785.0
2017-07-13 14:20:00,52.03,52.06,52.02,52.06,39451.0,38.375,38.3971,38.3676,38.3971,39451.0
2017-07-13 14:25:00,52.06,52.1,52.06,52.08,35715.0,38.3971,38.4266,38.3971,38.4119,35715.0
2017-07-13 14:30:00,52.07,52.08,52.05,52.08,52043.0,38.4045,38.4119,38.3898,38.4119,52043.0
2017-07-13 14:35:00,52.08,52.11,52.07,52.1,35064.0,38.4119,38.434,38.4045,38.4266,35064.0
2017-07-13 14:40:00,52.1,52.11,52.06,52.06,55345.0,38.4266,38.434,38.3971,38.3971,55345.0
2017-07-13 14:45:00,52.07,52.07,52.06,52.07,44106.0,38.4045,38.4045,38.3971,38.4045,44106.0
2017-07-13 14:50:00,52.06,52.07,52.04,52.05,40397.0,38.3971,38.4045,38.3824,38.3898,40397.0
2017-07-13 14:55:00,52.04,52.05,52.02,52.05,41064.0,38.3824,38.3898,38.3676,38.3898,41064.0
2017-07-13 15:00:00,52.04,52.05,52.02,52.04,58506.0,38.3824,38.3898,38.3676,38.3824,58506.0
2017-07-13 15:05:00,52.04,52.05,52.01,52.02,34909.0,38.3824,38.3898,38.3603,38.3676,34909.0
2017-07-13 15:10:00,52.01,52.06,52.0,52.05,84412.0,38.3603,38.3971,38.3529,38.3898,84412.0
2017-07-13 15:15:00,52.05,52.07,52.03,52.07,48816.0,38.3898,38.4045,38.375,38.4045,48816.0
2017-07-13 15:20:00,52.06,52.1,52.06,52.1,40469.0,38.3971,38.4266,38.3971,38.4266,40469.0
2017-07-13 15:25:00,52.1,52.1,52.07,52.08,68263.0,38.4266,38.4266,38.4045,38.4119,68263.0
2017-07-13 15:30:00,52.08,52.15,52.08,52.15,83643.0,38.4119,38.4635,38.4119,38.4635,83643.0
2017-07-13 15:35:00,52.15,52.16,52.1,52.12,165581.0,38.4635,38.4709,38.4266,38.4414,165581.0
2017-07-13 15:40:00,52.12,52.13,52.12,52.13,101199.0,38.4414,38.4488,38.4414,38.4488,101199.0
2017-07-13 15:45:00,52.13,52.2,52.12,52.2,198390.0,38.4488,38.5004,38.4414,38.5004,198390.0
2017-07-13 15:50:00,52.2,52.22,52.17,52.21,219489.0,38.5004,38.5152,38.4783,38.5078,219489.0
2017-07-13 15:55:00,52.21,52.23,52.19,52.22,360391.0,38.5078,38.5225,38.493,38.5152,360391.0
2017-07-14 09:30:00,51.72,51.78,51.4,51.7,141099.0,38.1464,38.1906,37.9104,38.1316,141099.0
2017-07-14 09:35:00,51.71,51.79,51.65,51.71,141965.0,38.139,38.198,38.0947,38.139,141965.0
2017-07-14 09:40:00,51.71,51.73,51.6,51.71,108429.0,38.139,38.1538,38.0579,38.139,108429.0
2017-07-14 09:45:00,51.71,51.84,51.71,51.77,88747.0,38.139,38.2349,38.139,38.1833,88747.0
2017-07-14 09:50:00,51.76,51.8,51.68,51.73,76079.0,38.1759,38.2054,38.1169,38.1538,76079.0
2017-07-14 09:55:00,51.74,51.79,51.73,51.77,66396.0,38.1611,38.198,38.1538,38.1833,66396.0
2017-07-14 10:00:00,51.76,51.79,51.68,51.74,52172.0,38.1759,38.198,38.1169,38.1611,52172.0
2017-07-14 10:05:00,51.74,51.77,51.69,51.73,55196.0,38.1611,38.1833,38.1242,38.1538,55196.0
2017-07-14 10:10:00,51.73,51.81,51.67,51.79,75547.0,38.1538,38.2128,38.1095,38.198,75547.0
2017-07-14 10:15:00,51.79,51.79,51.71,51.72,109003.0,38.198,38.198,38.139,38.1464,109003.0
2017-07-14 10:20:00,51.71,51.81,51.71,51.8,47878.0,38.139,38.2128,38.139,38.2054,47878.0
2017-07-14 10:25:00,51.79,51.81,51.74,51.8,41362.0,38.198,38.2128,38.1611,38.2054,41362.0
2017-07-14 10:30:00,51.81,51.86,51.8,51.83,59954.0,38.2128,38.2496,38.2054,38.2275,59954.0
2017-07-14 10:35:00,51.84,51.87,51.81,51.87,61467.0,38.2349,38.257,38.2128,38.257,61467.0
2017-07-14 10:40:00,51.87,51.91,51.86,51.91,51785.0,38.257,38.2865,38.2496,38.2865,51785.0
2017-07-14 10:45:00,51.9,51.91,51.83,51.84,42987.0,38.2791,38.2865,38.2275,38.2349,42987.0
2017-07-14 10:50:00,51.83,51.88,51.83,51.86,43691.0,38.2275,38.2644,38.2275,38.2496,43691.0
2017-07-14 10:55:00,51.86,51.92,51.86,51.89,91933.0,38.2496,38.2939,38.2496,38.2718,91933.0
2017-07-14 11:00:00,51.89,51.93,51.86,51.9,50320.0,38.2718,38.3013,38.2496,38.2791,50320.0
2017-07-14 11:05:00,51.9,51.95,51.89,51.94,46590.0,38.2791,38.316,38.2718,38.3086,46590.0
2017-07-14 11:10:00,51.94,51.95,51.93,51.93,48633.0,38.3086,38.316,38.3013,38.3013,48633.0
2017-07-14 11:15:00,51.94,51.97,51.88,51.88,51054.0,38.3086,38.3308,38.2644,38.2644,51054.0
2017-07-14 11:20:00,51.88,51.9,51.85,51.9,64266.0,38.2644,38.2791,38.2423,38.2791,64266.0
2017-07-14 11:25:00,51.9,51.94,51.89,51.91,38134.0,38.2791,38.3086,38.2718,38.2865,38134.0
2017-07-14 11:30:00,51.91,51.95,51.9,51.92,26338.0,38.2865,38.316,38.2791,38.2939,26338.0
2017-07-14 11:35:00,51.92,51.93,51.91,51.93,36721.0,38.2939,38.3013,38.2865,38.3013,36721.0
2017-07-14 11:40:00,51.93,51.98,51.91,51.91,55152.0,38.3013,38.3381,38.2865,38.2865,55152.0
2017-07-14 11:45:00,51.91,51.94,51.89,51.9,81559.0,38.2865,38.3086,38.2718,38.2791,81559.0
2017-07-14 11:50:00,51.9,51.91,51.85,51.88,58776.0,38.2791,38.2865,38.2423,38.2644,58776.0
2017-07-14 11:55:00,51.88,51.9,51.84,51.87,40478.0,38.2644,38.2791,38.2349,38.257,40478.0
2017-07-14 12:00:00,51.88,51.88,51.81,51.85,37732.0,38.2644,38.2644,38.2128,38.2423,37732.0
2017-07-14 12:05:00,51.86,51.86,51.82,51.84,24268.0,38.2496,38.2496,38.2201,38.2349,24268.0
2017-07-14 12:10:00,51.84,51.85,51.8,51.85,97399.0,38.2349,38.2423,38.2054,38.2423,97399.0
2017-07-14 12:15:00,51.85,51.9,51.83,51.9,132328.0,38.2423,38.2791,38.2275,38.2791,132328.0
2017-07-14 12:20:00,51.9,51.9,51.87,51.9,69698.0,38.2791,38.2791,38.257,38.2791,69698.0
2017-07-14 12:25:00,51.9,51.9,51.85,51.86,40185.0,38.2791,38.2791,38.2423,38.2496,40185.0
2017-07-14 12:30:00,51.85,51.88,51.85,51.88,35672.0,38.2423,38.2644,38.2423,38.2644,35672.0
2017-07-14 12:35:00,51.88,51.9,51.87,51.9,64546.0,38.2644,38.2791,38.257,38.2791,64546.0
2017-07-14 12:40:00,51.9,51.9,51.85,51.85,23875.0,38.2791,38.2791,38.2423,38.2423,23875.0
2017-07-14 12:45:00,51.86,51.86,51.83,51.85,18919.0,38.2496,38.2496,38.2275,38.2423,18919.0
2017-07-14 12:50:00,51.85,51.87,51.84,51.86,42997.0,38.2423,38.257,38.2349,38.2496,42997.0
2017-07-14 12:55:00,51.85,51.89,51.84,51.89,67861.0,38.2423,38.2718,38.2349,38.2718,67861.0
2017-07-14 13:00:00,51.89,51.9,51.89,51.9,17240.0,38.2718,38.2791,38.2718,38.2791,17240.0
2017-07-14 13:05:00,51.9,51.9,51.89,51.89,66093.0,38.2791,38.2791,38.2718,38.2718,66093.0
2017-07-14 13:10:00,51.88,51.94,51.88,51.94,52038.0,38.2644,38.3086,38.2644,38.3086,52038.0
2017-07-14 13:15:00,51.94,51.97,51.94,51.96,15721.0,38.3086,38.3308,38.3086,38.3234,15721.0
2017-07-14 13:20:00,51.96,51.97,51.91,51.92,30968.0,38.3234,38.3308,38.2865,38.2939,30968.0
2017-07-14 13:25:00,51.93,51.97,51.92,51.94,17597.0,38.3013,38.3308,38.2939,38.3086,17597.0
2017-07-14 13:30:00,51.94,51.95,51.91,51.93,14715.0,38.3086,38.316,38.2865,38.3013,14715.0
2017-07-14 13:35:00,51.92,51.93,51.9,51.92,20445.0,38.2939,38.3013,38.2791,38.2939,20445.0
2017-07-14 13:40:00,51.91,51.96,51.9,51.96,30004.0,38.2865,38.3234,38.2791,38.3234,30004.0
2017-07-14 13:45:00,51.96,51.97,51.92,51.95,62428.0,38.3234,38.3308,38.2939,38.316,62428.0
2017-07-14 13:50:00,51.94,51.96,51.91,51.96,43447.0,38.3086,38.3234,38.2865,38.3234,43447.0
2017-07-14 13:55:00,51.95,51.98,51.94,51.97,52393.0,38.316,38.3381,38.3086,38.3308,52393.0
2017-07-14 14:00:00,51.97,52.0,51.97,51.99,28120.0,38.3308,38.3529,38.3308,38.3455,28120.0
2017-07-14 14:05:00,51.99,52.01,51.98,51.99,20467.0,38.3455,38.3603,38.3381,38.3455,20467.0
2017-07-14 14:10:00,51.99,52.04,51.98,52.04,30365.0,38.3455,38.3824,38.3381,38.3824,30365.0
2017-07-14 14:15:00,52.04,52.06,52.03,52.05,29397.0,38.3824,38.3971,38.375,38.3898,29397.0
2017-07-14 14:20:00,52.05,52.07,52.05,52.05,38162.0,38.3898,38.4045,38.3898,38.3898,38162.0
2017-07-14 14:25:00,52.05,52.06,52.02,52.02,27374.0,38.3898,38.3971,38.3676,38.3676,27374.0
2017-07-14 14:30:00,52.02,52.03,52.01,52.03,16810.0,38.3676,38.375,38.3603,38.375,16810.0
2017-07-14 14:35:00,52.03,52.04,52.0,52.04,23678.0,38.375,38.3824,38.3529,38.3824,23678.0
2017-07-14 14:40:00,52.04,52.09,52.03,52.08,32582.0,38.3824,38.4193,38.375,38.4119,32582.0
2017-07-14 14:45:00,52.09,52.11,52.07,52.11,32485.0,38.4193,38.434,38.4045,38.434,32485.0
2017-07-14 14:50:00,52.11,52.12,52.07,52.08,36115.0,38.434,38.4414,38.4045,38.4119,36115.0
2017-07-14 14:55:00,52.09,52.09,52.05,52.05,40819.0,38.4193,38.4193,38.3898,38.3898,40819.0
2017-07-14 15:00:00,52.05,52.06,52.03,52.04,30551.0,38.3898,38.3971,38.375,38.3824,30551.0
2017-07-14 15:05:00,52.04,52.06,52.03,52.05,72715.0,38.3824,38.3971,38.375,38.3898,72715.0
2017-07-14 15:10:00,52.05,52.09,52.04,52.09,57755.0,38.3898,38.4193,38.3824,38.4193,57755.0
2017-07-14 15:15:00,52.09,52.13,52.09,52.12,79290.0,38.4193,38.4488,38.4193,38.4414,79290.0
2017-07-14 15:20:00,52.12,52.13,52.11,52.13,40876.0,38.4414,38.4488,38.434,38.4488,40876.0
2017-07-14 15:25:00,52.13,52.21,52.12,52.2,64166.0,38.4488,38.5078,38.4414,38.5004,64166.0
2017-07-14 15:30:00,52.2,52.22,52.19,52.21,40251.0,38.5004,38.5152,38.493,38.5078,40251.0
2017-07-14 15:35:00,52.2,52.24,52.19,52.23,65978.0,38.5004,38.5299,38.493,38.5225,65978.0
2017-07-14 15:40:00,52.23,52.24,52.19,52.2,67291.0,38.5225,38.5299,38.493,38.5004,67291.0
2017-07-14 15:45:00,52.21,52.22,52.18,52.18,93660.0,38.5078,38.5152,38.4857,38.4857,93660.0
2017-07-14 15:50:00,52.19,52.19,52.11,52.12,97106.0,38.493,38.493,38.434,38.4414,97106.0
2017-07-14 15:55:00,52.11,52.11,52.04,52.07,422274.0,38.434,38.434,38.3824,38.4045,422274.0
2017-07-17 09:30:00,52.04,52.06,51.86,51.9,117553.0,38.3824,38.3971,38.2496,38.2791,117553.0
2017-07-17 09:35:00,51.91,51.92,51.74,51.78,197251.0,38.2865,38.2939,38.1611,38.1906,197251.0
2017-07-17 09:40:00,51.79,51.83,51.73,51.83,167311.0,38.198,38.2275,38.1538,38.2275,167311.0
2017-07-17 09:45:00,51.83,51.91,51.74,51.74,56635.0,38.2275,38.2865,38.1611,38.1611,56635.0
2017-07-17 09:50:00,51.74,51.79,51.72,51.74,69592.0,38.1611,38.198,38.1464,38.1611,69592.0
2017-07-17 09:55:00,51.75,51.83,51.74,51.82,37910.0,38.1685,38.2275,38.1611,38.2201,37910.0
2017-07-17 10:00:00,51.81,51.88,51.78,51.82,59805.0,38.2128,38.2644,38.1906,38.2201,59805.0
2017-07-17 10:05:00,51.82,51.93,51.82,51.92,27274.0,38.2201,38.3013,38.2201,38.2939,27274.0
2017-07-17 10:10:00,51.92,51.93,51.83,51.84,40526.0,38.2939,38.3013,38.2275,38.2349,40526.0
2017-07-17 10:15:00,51.85,51.88,51.82,51.85,27638.0,38.2423,38.2644,38.2201,38.2423,27638.0
2017-07-17 10:20:00,51.85,51.91,51.83,51.85,32597.0,38.2423,38.2865,38.2275,38.2423,32597.0
2017-07-17 10:25:00,51.85,51.89,51.82,51.89,26768.0,38.2423,38.2718,38.2201,38.2718,26768.0
2017-07-17 10:30:00,51.88,51.97,51.88,51.95,47164.0,38.2644,38.3308,38.2644,38.316,47164.0
2017-07-17 10:35:00,51.94,51.98,51.93,51.94,47075.0,38.3086,38.3381,38.3013,38.3086,47075.0
2017-07-17 10:40:00,51.94,52.0,51.94,52.0,36196.0,38.3086,38.3529,38.3086,38.3529,36196.0
2017-07-17 10:45:00,52.0,52.01,51.97,52.01,38141.0,38.3529,38.3603,38.3308,38.3603,38141.0
2017-07-17 10:50:00,52.01,52.04,51.98,52.02,43217.0,38.3603,38.3824,38.3381,38.3676,43217.0
2017-07-17 10:55:00,52.02,52.08,52.01,52.07,70725.0,38.3676,38.4119,38.3603,38.4045,70725.0
2017-07-17 11:00:00,52.06,52.1,52.04,52.05,48994.0,38.3971,38.4266,38.3824,38.3898,48994.0
2017-07-17 11:05:00,52.05,52.09,52.05,52.09,44604.0,38.3898,38.4193,38.3898,38.4193,44604.0
2017-07-17 11:10:00,52.08,52.12,52.06,52.09,24670.0,38.4119,38.4414,38.3971,38.4193,24670.0
2017-07-17 11:15:00,52.09,52.09,52.04,52.04,28581.0,38.4193,38.4193,38.3824,38.3824,28581.0
2017-07-17 11:20:00,52.05,52.06,52.03,52.05,25006.0,38.3898,38.3971,38.375,38.3898,25006.0
2017-07-17 11:25:00,52.04,52.05,52.03,52.05,16425.0,38.3824,38.3898,38.375,38.3898,16425.0
2017-07-17 11:30:00,52.04,52.04,51.99,52.01,24061.0,38.3824,38.3824,38.3455,38.3603,24061.0
2017-07-17 11:35:00,52.01,52.01,51.9,51.91,111818.0,38.3603,38.3603,38.2791,38.2865,111818.0
2017-07-17 11:40:00,51.9,51.95,51.87,51.94,157163.0,38.2791,38.316,38.257,38.3086,157163.0
2017-07-17 11:45:00,51.94,51.96,51.92,51.94,38112.0,38.3086,38.3234,38.2939,38.3086,38112.0
2017-07-17 11:50:00,51.94,51.95,51.88,51.88,29493.0,38.3086,38.316,38.2644,38.2644,29493.0
2017-07-17 11:55:00,51.89,51.93,51.87,51.91,47528.0,38.2718,38.3013,38.257,38.2865,47528.0
2017-07-17 12:00:00,51.9,51.97,51.89,51.97,27008.0,38.2791,38.3308,38.2718,38.3308,27008.0
2017-07-17 12:05:00,51.97,51.97,51.95,51.96,27866.0,38.3308,38.3308,38.316,38.3234,27866.0
2017-07-17 12:10:00,51.96,51.96,51.93,51.95,25663.0,38.3234,38.3234,38.3013,38.316,25663.0
2017-07-17 12:15:00,51.95,51.96,51.92,51.95,23350.0,38.316,38.3234,38.2939,38.316,23350.0
2017-07-17 12:20:00,51.95,51.97,51.94,51.95,17235.0,38.316,38.3308,38.3086,38.316,17235.0
2017-07-17 12:25:00,51.94,51.98,51.94,51.98,34242.0,38.3086,38.3381,38.3086,38.3381,34242.0
2017-07-17 12:30:00,51.97,51.98,51.95,51.97,15005.0,38.3308,38.3381,38.316,38.3308,15005.0
2017-07-17 12:35:00,51.97,51.97,51.95,51.96,11100.0,38.3308,38.3308,38.316,38.3234,11100.0
2017-07-17 12:40:00,51.95,51.96,51.92,51.92,17871.0,38.316,38.3234,38.2939,38.2939,17871.0
2017-07-17 12:45:00,51.93,51.94,51.91,51.93,14788.0,38.3013,38.3086,38.2865,38.3013,14788.0
2017-07-17 12:50:00,51.93,51.94,51.92,51.93,18040.0,38.3013,38.3086,38.2939,38.3013,18040.0
2017-07-17 12:55:00,51.93,51.95,51.91,51.91,9683.0,38.3013,38.316,38.2865,38.2865,9683.0
2017-07-17 13:00:00,51.91,51.94,51.9,51.91,23389.0,38.2865,38.3086,38.2791,38.2865,23389.0
2017-07-17 13:05:00,51.91,51.97,51.89,51.97,30616.0,38.2865,38.3308,38.2718,38.3308,30616.0
2017-07-17 13:10:00,51.97,52.04,51.96,52.04,75880.0,38.3308,38.3824,38.3234,38.3824,75880.0
2017-07-17 13:15:00,52.03,52.04,52.0,52.02,46918.0,38.375,38.3824,38.3529,38.3676,46918.0
2017-07-17 13:20:00,52.01,52.01,51.97,51.97,17858.0,38.3603,38.3603,38.3308,38.3308,17858.0
2017-07-17 13:25:00,51.97,52.0,51.97,51.99,12840.0,38.3308,38.3529,38.3308,38.3455,12840.0
2017-07-17 13:30:00,52.0,52.01,51.96,51.96,21418.0,38.3529,38.3603,38.3234,38.3234,21418.0
2017-07-17 13:35:00,51.96,52.0,51.96,51.96,24173.0,38.3234,38.3529,38.3234,38.3234,24173.0
2017-07-17 13:40:00,51.97,51.98,51.95,51.95,36120.0,38.3308,38.3381,38.316,38.316,36120.0
2017-07-17 13:45:00,51.94,51.96,51.91,51.91,18410.0,38.3086,38.3234,38.2865,38.2865,18410.0
2017-07-17 13:50:00,51.91,51.93,51.89,51.91,78837.0,38.2865,38.3013,38.2718,38.2865,78837.0
2017-07-17 13:55:00,51.91,51.93,51.9,51.91,16392.0,38.2865,38.3013,38.2791,38.2865,16392.0
2017-07-17 14:00:00,51.91,51.91,51.88,51.89,18068.0,38.2865,38.2865,38.2644,38.2718,18068.0
2017-07-17 14:05:00,51.88,51.89,51.86,51.88,22479.0,38.2644,38.2718,38.2496,38.2644,22479.0
2017-07-17 14:10:00,51.88,51.94,51.87,51.94,33606.0,38.2644,38.3086,38.257,38.3086,33606.0
2017-07-17 14:15:00,51.94,51.94,51.92,51.93,27806.0,38.3086,38.3086,38.2939,38.3013,27806.0
2017-07-17 14:20:00,51.92,51.98,51.92,51.98,43302.0,38.2939,38.3381,38.2939,38.3381,43302.0
2017-07-17 14:25:00,51.98,52.01,51.96,51.99,50010.0,38.3381,38.3603,38.3234,38.3455,50010.0
2017-07-17 14:30:00,51.99,51.99,51.96,51.97,43672.0,38.3455,38.3455,38.3234,38.3308,43672.0
2017-07-17 14:35:00,51.98,52.02,51.96,52.01,41448.0,38.3381,38.3676,38.3234,38.3603,41448.0
2017-07-17 14:40:00,52.0,52.0,51.98,52.0,16632.0,38.3529,38.3529,38.3381,38.3529,16632.0
2017-07-17 14:45:00,52.0,52.0,51.96,51.98,33718.0,38.3529,38.3529,38.3234,38.3381,33718.0
2017-07-17 14:50:00,51.98,52.01,51.98,51.99,33080.0,38.3381,38.3603,38.3381,38.3455,33080.0
2017-07-17 14:55:00,51.99,51.99,51.98,51.99,25882.0,38.3455,38.3455,38.3381,38.3455,25882.0
2017-07-17 15:00:00,51.99,52.01,51.99,52.01,37679.0,38.3455,38.3603,38.3455,38.3603,37679.0
2017-07-17 15:05:00,52.0,52.01,51.92,51.94,78015.0,38.3529,38.3603,38.2939,38.3086,78015.0
2017-07-17 15:10:00,51.94,51.95,51.93,51.95,35793.0,38.3086,38.316,38.3013,38.316,35793.0
2017-07-17 15:15:00,51.95,51.99,51.94,51.98,51237.0,38.316,38.3455,38.3086,38.3381,51237.0
2017-07-17 15:20:00,51.98,52.0,51.98,51.99,50252.0,38.3381,38.3529,38.3381,38.3455,50252.0
2017-07-17 15:25:00,51.99,51.99,51.94,51.95,61363.0,38.3455,38.3455,38.3086,38.316,61363.0
2017-07-17 15:30:00,51.95,51.96,51.93,51.95,67776.0,38.316,38.3234,38.3013,38.316,67776.0
2017-07-17 15:35:00,51.95,51.98,51.95,51.98,57426.0,38.316,38.3381,38.316,38.3381,57426.0
2017-07-17 15:40:00,51.98,51.98,51.93,51.96,79367.0,38.3381,38.3381,38.3013,38.3234,79367.0
2017-07-17 15:45:00,51.96,51.96,51.93,51.94,93556.0,38.3234,38.3234,38.3013,38.3086,93556.0
2017-07-17 15:50:00,51.94,51.99,51.93,51.98,147183.0,38.3086,38.3455,38.3013,38.3381,147183.0
2017-07-17 15:55:00,51.98,52.05,51.97,52.03,296913.0,38.3381,38.3898,38.3308,38.375,296913.0
2017-07-18 09:30:00,51.68,51.72,51.47,51.68,82655.0,38.1169,38.1464,37.962,38.1169,82655.0
2017-07-18 09:35:00,51.68,51.82,51.67,51.77,46642.0,38.1169,38.2201,38.1095,38.1833,46642.0
2017-07-18 09:40:00,51.78,51.88,51.74,51.74,54518.0,38.1906,38.2644,38.1611,38.1611,54518.0
2017-07-18 09:45:00,51.73,51.78,51.69,51.73,53944.0,38.1538,38.1906,38.1242,38.1538,53944.0
2017-07-18 09:50:00,51.73,51.73,51.64,51.65,68298.0,38.1538,38.1538,38.0874,38.0947,68298.0
2017-07-18 09:55:00,51.65,51.65,51.59,51.65,40719.0,38.0947,38.0947,38.0505,38.0947,40719.0
2017-07-18 10:00:00,51.66,51.73,51.64,51.7,66177.0,38.1021,38.1538,38.0874,38.1316,66177.0
2017-07-18 10:05:00,51.7,51.74,51.67,51.73,37310.0,38.1316,38.1611,38.1095,38.1538,37310.0
2017-07-18 10:10:00,51.72,51.76,51.68,51.73,51913.0,38.1464,38.1759,38.1169,38.1538,51913.0
2017-07-18 10:15:00,51.73,51.75,51.66,51.67,32517.0,38.1538,38.1685,38.1021,38.1095,32517.0
2017-07-18 10:20:00,51.66,51.69,51.63,51.67,33373.0,38.1021,38.1242,38.08,38.1095,33373.0
2017-07-18 10:25:00,51.66,51.67,51.6,51.62,46666.0,38.1021,38.1095,38.0579,38.0726,46666.0
2017-07-18 10:30:00,51.62,51.63,51.55,51.58,31317.0,38.0726,38.08,38.021,38.0431,31317.0
2017-07-18 10:35:00,51.59,51.64,51.58,51.58,25610.0,38.0505,38.0874,38.0431,38.0431,25610.0
2017-07-18 10:40:00,51.57,51.57,51.51,51.53,39242.0,38.0357,38.0357,37.9915,38.0062,39242.0
2017-07-18 10:45:00,51.52,51.56,51.5,51.55,49691.0,37.9989,38.0284,37.9841,38.021,49691.0
2017-07-18 10:50:00,51.55,51.55,51.48,51.53,142739.0,38.021,38.021,37.9694,38.0062,142739.0
2017-07-18 10:55:00,51.52,51.57,51.51,51.57,72004.0,37.9989,38.0357,37.9915,38.0357,72004.0
2017-07-18 11:00:00,51.58,51.59,51.53,51.57,95652.0,38.0431,38.0505,38.0062,38.0357,95652.0
2017-07-18 11:05:00,51.56,51.57,51.54,51.56,29129.0,38.0284,38.0357,38.0136,38.0284,29129.0
2017-07-18 11:10:00,51.57,51.62,51.53,51.62,43059.0,38.0357,38.0726,38.0062,38.0726,43059.0
2017-07-18 11:15:00,51.62,51.65,51.6,51.65,25586.0,38.0726,38.0947,38.0579,38.0947,25586.0
2017-07-18 11:20:00,51.65,51.66,51.6,51.64,31722.0,38.0947,38.1021,38.0579,38.0874,31722.0
2017-07-18 11:25:00,51.64,51.66,51.59,51.65,24048.0,38.0874,38.1021,38.0505,38.0947,24048.0
2017-07-18 11:30:00,51.65,51.66,51.61,51.63,44984.0,38.0947,38.1021,38.0652,38.08,44984.0
2017-07-18 11:35:00,51.63,51.64,51.58,51.6,31926.0,38.08,38.0874,38.0431,38.0579,31926.0
2017-07-18 11:40:00,51.59,51.6,51.56,51.6,21410.0,38.0505,38.0579,38.0284,38.0579,21410.0
2017-07-18 11:45:00,51.6,51.61,51.57,51.6,26747.0,38.0579,38.0652,38.0357,38.0579,26747.0
2017-07-18 11:50:00,51.6,51.62,51.56,51.61,36377.0,38.0579,38.0726,38.0284,38.0652,36377.0
2017-07-18 11:55:00,51.61,51.61,51.57,51.59,23643.0,38.0652,38.0652,38.0357,38.0505,23643.0
2017-07-18 12:00:00,51.58,51.64,51.58,51.63,23417.0,38.0431,38.0874,38.0431,38.08,23417.0
2017-07-18 12:05:00,51.63,51.67,51.63,51.66,18122.0,38.08,38.1095,38.08,38.1021,18122.0
2017-07-18 12:10:00,51.67,51.67,51.59,51.61,34361.0,38.1095,38.1095,38.0505,38.0652,34361.0
2017-07-18 12:15:00,51.62,51.64,51.61,51.62,15822.0,38.0726,38.0874,38.0652,38.0726,15822.0
2017-07-18 12:20:00,51.62,51.68,51.59,51.68,29305.0,38.0726,38.1169,38.0505,38.1169,29305.0
2017-07-18 12:25:00,51.67,51.71,51.66,51.69,34942.0,38.1095,38.139,38.1021,38.1242,34942.0
2017-07-18 12:30:00,51.68,51.72,51.68,51.69,42303.0,38.1169,38.1464,38.1169,38.1242,42303.0
2017-07-18 12:35:00,51.7,51.7,51.64,51.66,24407.0,38.1316,38.1316,38.0874,38.1021,24407.0
2017-07-18 12:40:00,51.66,51.68,51.64,51.65,27183.0,38.1021,38.1169,38.0874,38.0947,27183.0
2017-07-18 12:45:00,51.65,51.7,51.65,51.7,50490.0,38.0947,38.1316,38.0947,38.1316,50490.0
2017-07-18 12:50:00,51.7,51.74,51.68,51.72,102250.0,38.1316,38.1611,38.1169,38.1464,102250.0
2017-07-18 12:55:00,51.73,51.73,51.61,51.65,87268.0,38.1538,38.1538,38.0652,38.0947,87268.0
2017-07-18 13:00:00,51.64,51.68,51.64,51.65,27056.0,38.0874,38.1169,38.0874,38.0947,27056.0
2017-07-18 13:05:00,51.65,51.67,51.62,51.65,29441.0,38.0947,38.1095,38.0726,38.0947,29441.0
2017-07-18 13:10:00,51.66,51.7,51.65,51.7,39417.0,38.1021,38.1316,38.0947,38.1316,39417.0
2017-07-18 13:15:00,51.69,51.72,51.69,51.71,37464.0,38.1242,38.1464,38.1242,38.139,37464.0
2017-07-18 13:20:00,51.71,51.74,51.69,51.73,44846.0,38.139,38.1611,38.1242,38.1538,44846.0
2017-07-18 13:25:00,51.73,51.73,51.69,51.72,47270.0,38.1538,38.1538,38.1242,38.1464,47270.0
2017-07-18 13:30:00,51.72,51.74,51.71,51.73,101762.0,38.1464,38.1611,38.139,38.1538,101762.0
2017-07-18 13:35:00,51.73,51.77,51.71,51.77,64204.0,38.1538,38.1833,38.139,38.1833,64204.0
2017-07-18 13:40:00,51.76,51.77,51.73,51.75,18806.0,38.1759,38.1833,38.1538,38.1685,18806.0
2017-07-18 13:45:00,51.74,51.79,51.74,51.79,55868.0,38.1611,38.198,38.1611,38.198,55868.0
2017-07-18 13:50:00,51.79,51.84,51.78,51.8,37721.0,38.198,38.2349,38.1906,38.2054,37721.0
2017-07-18 13:55:00,51.8,51.82,51.8,51.81,23950.0,38.2054,38.2201,38.2054,38.2128,23950.0
2017-07-18 14:00:00,51.82,51.82,51.77,51.8,17151.0,38.2201,38.2201,38.1833,38.2054,17151.0
2017-07-18 14:05:00,51.79,51.82,51.77,51.8,48374.0,38.198,38.2201,38.1833,38.2054,48374.0
2017-07-18 14:10:00,51.81,51.86,51.8,51.85,24309.0,38.2128,38.2496,38.2054,38.2423,24309.0
2017-07-18 14:15:00,51.86,51.86,51.8,51.8,27462.0,38.2496,38.2496,38.2054,38.2054,27462.0
2017-07-18 14:20:00,51.81,51.82,51.77,51.8,26547.0,38.2128,38.2201,38.1833,38.2054,26547.0
2017-07-18 14:25:00,51.8,51.8,51.74,51.75,126515.0,38.2054,38.2054,38.1611,38.1685,126515.0
2017-07-18 14:30:00,51.74,51.75,51.72,51.72,17729.0,38.1611,38.1685,38.1464,38.1464,17729.0
2017-07-18 14:35:00,51.72,51.77,51.72,51.76,38280.0,38.1464,38.1833,38.1464,38.1759,38280.0
2017-07-18 14:40:00,51.75,51.78,51.73,51.78,24899.0,38.1685,38.1906,38.1538,38.1906,24899.0
2017-07-18 14:45:00,51.78,51.78,51.71,51.72,94919.0,38.1906,38.1906,38.139,38.1464,94919.0
2017-07-18 14:50:00,51.72,51.73,51.69,51.71,36011.0,38.1464,38.1538,38.1242,38.139,36011.0
2017-07-18 14:55:00,51.72,51.72,51.7,51.72,23228.0,38.1464,38.1464,38.1316,38.1464,23228.0
2017-07-18 15:00:00,51.72,51.72,51.68,51.69,29781.0,38.1464,38.1464,38.1169,38.1242,29781.0
2017-07-18 15:05:00,51.69,51.72,51.68,51.72,31846.0,38.1242,38.1464,38.1169,38.1464,31846.0
2017-07-18 15:10:00,51.72,51.74,51.71,51.73,28936.0,38.1464,38.1611,38.139,38.1538,28936.0
2017-07-18 15:15:00,51.73,51.74,51.69,51.71,33038.0,38.1538,38.1611,38.1242,38.139,33038.0
2017-07-18 15:20:00,51.71,51.75,51.71,51.72,92562.0,38.139,38.1685,38.139,38.1464,92562.0
2017-07-18 15:25:00,51.72,51.74,51.71,51.73,91395.0,38.1464,38.1611,38.139,38.1538,91395.0
2017-07-18 15:30:00,51.73,51.73,51.66,51.69,49105.0,38.1538,38.1538,38.1021,38.1242,49105.0
2017-07-18 15:35:00,51.7,51.72,51.68,51.69,80363.0,38.1316,38.1464,38.1169,38.1242,80363.0
2017-07-18 15:40:00,51.7,51.7,51.65,51.66,78553.0,38.1316,38.1316,38.0947,38.1021,78553.0
2017-07-18 15:45:00,51.66,51.68,51.64,51.66,166980.0,38.1021,38.1169,38.0874,38.1021,166980.0
2017-07-18 15:50:00,51.66,51.73,51.66,51.73,161961.0,38.1021,38.1538,38.1021,38.1538,161961.0
2017-07-18 15:55:00,51.73,51.73,51.54,51.62,486447.0,38.1538,38.1538,38.0136,38.0726,486447.0
2017-07-19 09:30:00,52.07,52.53,51.94,52.35,221628.0,38.4045,38.7438,38.3086,38.611,221628.0
2017-07-19 09:35:00,52.37,52.5,52.29,52.47,269231.0,38.6258,38.7217,38.5668,38.6995,269231.0
2017-07-19 09:40:00,52.47,52.6,52.45,52.47,245603.0,38.6995,38.7954,38.6848,38.6995,245603.0
2017-07-19 09:45:00,52.46,52.74,52.38,52.74,235149.0,38.6922,38.8987,38.6332,38.8987,235149.0
2017-07-19 09:50:00,52.72,52.73,52.45,52.47,220547.0,38.8839,38.8913,38.6848,38.6995,220547.0
2017-07-19 09:55:00,52.46,52.6,52.46,52.51,142573.0,38.6922,38.7954,38.6922,38.729,142573.0
2017-07-19 10:00:00,52.51,52.55,52.46,52.47,89155.0,38.729,38.7585,38.6922,38.6995,89155.0
2017-07-19 10:05:00,52.47,52.51,52.42,52.47,71645.0,38.6995,38.729,38.6627,38.6995,71645.0
2017-07-19 10:10:00,52.48,52.56,52.45,52.48,106295.0,38.7069,38.7659,38.6848,38.7069,106295.0
2017-07-19 10:15:00,52.48,52.75,52.47,52.75,159017.0,38.7069,38.9061,38.6995,38.9061,159017.0
2017-07-19 10:20:00,52.75,52.78,52.58,52.64,106159.0,38.9061,38.9282,38.7807,38.8249,106159.0
2017-07-19 10:25:00,52.64,52.67,52.61,52.65,53003.0,38.8249,38.8471,38.8028,38.8323,53003.0
2017-07-19 10:30:00,52.66,52.68,52.61,52.62,65941.0,38.8397,38.8544,38.8028,38.8102,65941.0
2017-07-19 10:35:00,52.62,52.63,52.46,52.47,80900.0,38.8102,38.8176,38.6922,38.6995,80900.0
2017-07-19 10:40:00,52.48,52.52,52.37,52.41,110764.0,38.7069,38.7364,38.6258,38.6553,110764.0
2017-07-19 10:45:00,52.41,52.46,52.37,52.43,109893.0,38.6553,38.6922,38.6258,38.67,109893.0
2017-07-19 10:50:00,52.44,52.44,52.27,52.3,62625.0,38.6774,38.6774,38.552,38.5742,62625.0
2017-07-19 10:55:00,52.3,52.32,52.22,52.22,45732.0,38.5742,38.5889,38.5152,38.5152,45732.0
2017-07-19 11:00:00,52.23,52.25,52.14,52.17,69056.0,38.5225,38.5373,38.4561,38.4783,69056.0
2017-07-19 11:05:00,52.16,52.21,52.15,52.15,56290.0,38.4709,38.5078,38.4635,38.4635,56290.0
2017-07-19 11:10:00,52.15,52.21,52.12,52.16,36429.0,38.4635,38.5078,38.4414,38.4709,36429.0
2017-07-19 11:15:00,52.16,52.17,52.1,52.1,47701.0,38.4709,38.4783,38.4266,38.4266,47701.0
2017-07-19 11:20:00,52.11,52.16,52.03,52.04,62464.0,38.434,38.4709,38.375,38.3824,62464.0
2017-07-19 11:25:00,52.05,52.08,51.99,52.01,92460.0,38.3898,38.4119,38.3455,38.3603,92460.0
2017-07-19 11:30:00,52.02,52.08,52.01,52.05,41990.0,38.3676,38.4119,38.3603,38.3898,41990.0
2017-07-19 11:35:00,52.06,52.08,52.02,52.07,62429.0,38.3971,38.4119,38.3676,38.4045,62429.0
2017-07-19 11:40:00,52.07,52.1,52.05,52.09,61911.0,38.4045,38.4266,38.3898,38.4193,61911.0
2017-07-19 11:45:00,52.1,52.11,52.0,52.08,65619.0,38.4266,38.434,38.3529,38.4119,65619.0
2017-07-19 11:50:00,52.08,52.09,52.05,52.08,74573.0,38.4119,38.4193,38.3898,38.4119,74573.0
2017-07-19 11:55:00,52.07,52.08,52.04,52.05,75863.0,38.4045,38.4119,38.3824,38.3898,75863.0
2017-07-19 12:00:00,52.05,52.08,52.04,52.05,58658.0,38.3898,38.4119,38.3824,38.3898,58658.0
2017-07-19 12:05:00,52.05,52.06,51.95,51.98,49900.0,38.3898,38.3971,38.316,38.3381,49900.0
2017-07-19 12:10:00,51.97,51.98,51.9,51.94,35864.0,38.3308,38.3381,38.2791,38.3086,35864.0
2017-07-19 12:15:00,51.93,51.97,51.9,51.9,43195.0,38.3013,38.3308,38.2791,38.2791,43195.0
2017-07-19 12:20:00,51.9,51.94,51.89,51.92,27047.0,38.2791,38.3086,38.2718,38.2939,27047.0
2017-07-19 12:25:00,51.92,51.94,51.86,51.88,27736.0,38.2939,38.3086,38.2496,38.2644,27736.0
2017-07-19 12:30:00,51.89,51.93,51.87,51.9,23259.0,38.2718,38.3013,38.257,38.2791,23259.0
2017-07-19 12:35:00,51.9,51.91,51.86,51.9,31516.0,38.2791,38.2865,38.2496,38.2791,31516.0
2017-07-19 12:40:00,51.9,51.92,51.86,51.87,28411.0,38.2791,38.2939,38.2496,38.257,28411.0
2017-07-19 12:45:00,51.87,51.89,51.84,51.87,20974.0,38.257,38.2718,38.2349,38.257,20974.0
2017-07-19 12:50:00,51.88,51.88,51.81,51.84,29268.0,38.2644,38.2644,38.2128,38.2349,29268.0
2017-07-19 12:55:00,51.83,51.84,51.78,51.8,33028.0,38.2275,38.2349,38.1906,38.2054,33028.0
2017-07-19 13:00:00,51.81,51.83,51.8,51.82,16866.0,38.2128,38.2275,38.2054,38.2201,16866.0
2017-07-19 13:05:00,51.83,51.89,51.82,51.86,34410.0,38.2275,38.2718,38.2201,38.2496,34410.0
2017-07-19 13:10:00,51.86,51.91,51.85,51.89,22346.0,38.2496,38.2865,38.2423,38.2718,22346.0
2017-07-19 13:15:00,51.9,51.9,51.86,51.89,28698.0,38.2791,38.2791,38.2496,38.2718,28698.0
2017-07-19 13:20:00,51.88,51.93,51.85,51.87,52263.0,38.2644,38.3013,38.2423,38.257,52263.0
2017-07-19 13:25:00,51.88,51.9,51.83,51.84,31648.0,38.2644,38.2791,38.2275,38.2349,31648.0
2017-07-19 13:30:00,51.85,51.85,51.79,51.83,30911.0,38.2423,38.2423,38.198,38.2275,30911.0
2017-07-19 13:35:00,51.83,51.87,51.82,51.87,20534.0,38.2275,38.257,38.2201,38.257,20534.0
2017-07-19 13:40:00,51.87,51.89,51.85,51.89,24176.0,38.257,38.2718,38.2423,38.2718,24176.0
2017-07-19 13:45:00,51.88,51.9,51.84,51.9,25086.0,38.2644,38.2791,38.2349,38.2791,25086.0
2017-07-19 13:50:00,51.91,51.92,51.88,51.89,23229.0,38.2865,38.2939,38.2644,38.2718,23229.0
2017-07-19 13:55:00,51.9,51.9,51.86,51.86,34493.0,38.2791,38.2791,38.2496,38.2496,34493.0
2017-07-19 14:00:00,51.87,51.9,51.83,51.87,39218.0,38.257,38.2791,38.2275,38.257,39218.0
2017-07-19 14:05:00,51.86,51.98,51.86,51.97,38527.0,38.2496,38.3381,38.2496,38.3308,38527.0
2017-07-19 14:10:00,51.98,52.0,51.96,51.96,26627.0,38.3381,38.3529,38.3234,38.3234,26627.0
2017-07-19 14:15:00,51.97,52.01,51.96,51.98,42384.0,38.3308,38.3603,38.3234,38.3381,42384.0
2017-07-19 14:20:00,51.99,52.0,51.92,51.93,28606.0,38.3455,38.3529,38.2939,38.3013,28606.0
2017-07-19 14:25:00,51.93,51.95,51.92,51.95,24277.0,38.3013,38.316,38.2939,38.316,24277.0
2017-07-19 14:30:00,51.95,51.98,51.94,51.97,21452.0,38.316,38.3381,38.3086,38.3308,21452.0
2017-07-19 14:35:00,51.97,51.99,51.94,51.95,34629.0,38.3308,38.3455,38.3086,38.316,34629.0
2017-07-19 14:40:00,51.95,52.0,51.95,51.98,30625.0,38.316,38.3529,38.316,38.3381,30625.0
2017-07-19 14:45:00,51.98,51.99,51.96,51.97,27061.0,38.3381,38.3455,38.3234,38.3308,27061.0
2017-07-19 14:50:00,51.97,52.02,51.97,52.02,30485.0,38.3308,38.3676,38.3308,38.3676,30485.0
2017-07-19 14:55:00,52.02,52.02,51.96,51.96,51579.0,38.3676,38.3676,38.3234,38.3234,51579.0
2017-07-19 15:00:00,51.95,52.0,51.95,51.99,45980.0,38.316,38.3529,38.316,38.3455,45980.0
2017-07-19 15:05:00,51.98,52.0,51.96,52.0,33296.0,38.3381,38.3529,38.3234,38.3529,33296.0
2017-07-19 15:10:00,52.0,52.04,51.99,52.04,65184.0,38.3529,38.3824,38.3455,38.3824,65184.0
2017-07-19 15:15:00,52.04,52.04,52.0,52.02,40135.0,38.3824,38.3824,38.3529,38.3676,40135.0
2017-07-19 15:20:00,52.03,52.07,52.02,52.06,52124.0,38.375,38.4045,38.3676,38.3971,52124.0
2017-07-19 15:25:00,52.05,52.06,52.0,52.04,50724.0,38.3898,38.3971,38.3529,38.3824,50724.0
2017-07-19 15:30:00,52.03,52.07,52.01,52.06,73998.0,38.375,38.4045,38.3603,38.3971,73998.0
2017-07-19 15:35:00,52.05,52.06,52.05,52.06,35925.0,38.3898,38.3971,38.3898,38.3971,35925.0
2017-07-19 15:40:00,52.05,52.06,52.0,52.05,60441.0,38.3898,38.3971,38.3529,38.3898,60441.0
2017-07-19 15:45:00,52.05,52.05,52.0,52.03,93272.0,38.3898,38.3898,38.3529,38.375,93272.0
2017-07-19 15:50:00,52.03,52.05,52.01,52.05,121090.0,38.375,38.3898,38.3603,38.3898,121090.0
2017-07-19 15:55:00,52.05,52.07,52.03,52.05,260864.0,38.3898,38.4045,38.375,38.3898,260864.0
2017-07-20 09:30:00,52.62,52.62,52.32,52.49,226017.0,38.8102,38.8102,38.5889,38.7143,226017.0
2017-07-20 09:35:00,52.49,52.64,52.46,52.63,199304.0,38.7143,38.8249,38.6922,38.8176,199304.0
2017-07-20 09:40:00,52.63,52.72,52.6,52.62,175758.0,38.8176,38.8839,38.7954,38.8102,175758.0
2017-07-20 09:45:00,52.63,52.67,52.59,52.59,94088.0,38.8176,38.8471,38.788,38.788,94088.0
2017-07-20 09:50:00,52.6,52.67,52.58,52.67,115370.0,38.7954,38.8471,38.7807,38.8471,115370.0
2017-07-20 09:55:00,52.68,52.75,52.67,52.7,110082.0,38.8544,38.9061,38.8471,38.8692,110082.0
2017-07-20 10:00:00,52.71,52.72,52.65,52.66,104964.0,38.8766,38.8839,38.8323,38.8397,104964.0
2017-07-20 10:05:00,52.66,52.7,52.64,52.68,97840.0,38.8397,38.8692,38.8249,38.8544,97840.0
2017-07-20 10:10:00,52.68,52.71,52.66,52.69,66779.0,38.8544,38.8766,38.8397,38.8618,66779.0
2017-07-20 10:15:00,52.69,52.79,52.68,52.79,177141.0,38.8618,38.9356,38.8544,38.9356,177141.0
2017-07-20 10:20:00,52.79,52.84,52.77,52.79,163837.0,38.9356,38.9724,38.9208,38.9356,163837.0
2017-07-20 10:25:00,52.8,52.8,52.72,52.8,194669.0,38.9429,38.9429,38.8839,38.9429,194669.0
2017-07-20 10:30:00,52.8,52.81,52.66,52.75,188361.0,38.9429,38.9503,38.8397,38.9061,188361.0
2017-07-20 10:35:00,52.75,52.77,52.61,52.62,65398.0,38.9061,38.9208,38.8028,38.8102,65398.0
2017-07-20 10:40:00,52.61,52.65,52.57,52.62,67079.0,38.8028,38.8323,38.7733,38.8102,67079.0
2017-07-20 10:45:00,52.62,52.68,52.57,52.68,74443.0,38.8102,38.8544,38.7733,38.8544,74443.0
2017-07-20 10:50:00,52.67,52.73,52.65,52.7,68729.0,38.8471,38.8913,38.8323,38.8692,68729.0
2017-07-20 10:55:00,52.7,52.76,52.69,52.75,51829.0,38.8692,38.9134,38.8618,38.9061,51829.0
2017-07-20 11:00:00,52.75,52.79,52.7,52.79,79732.0,38.9061,38.9356,38.8692,38.9356,79732.0
2017-07-20 11:05:00,52.79,52.81,52.73,52.73,137956.0,38.9356,38.9503,38.8913,38.8913,137956.0
2017-07-20 11:10:00,52.74,52.75,52.71,52.74,59079.0,38.8987,38.9061,38.8766,38.8987,59079.0
2017-07-20 11:15:00,52.74,52.74,52.67,52.68,78010.0,38.8987,38.8987,38.8471,38.8544,78010.0
2017-07-20 11:20:00,52.67,52.68,52.63,52.64,67767.0,38.8471,38.8544,38.8176,38.8249,67767.0
2017-07-20 11:25:00,52.64,52.67,52.57,52.66,133464.0,38.8249,38.8471,38.7733,38.8397,133464.0
2017-07-20 11:30:00,52.66,52.67,52.61,52.63,159786.0,38.8397,38.8471,38.8028,38.8176,159786.0
2017-07-20 11:35:00,52.62,52.63,52.57,52.61,96302.0,38.8102,38.8176,38.7733,38.8028,96302.0
2017-07-20 11:40:00,52.6,52.6,52.48,52.51,82798.0,38.7954,38.7954,38.7069,38.729,82798.0
2017-07-20 11:45:00,52.52,52.59,52.51,52.55,58714.0,38.7364,38.788,38.729,38.7585,58714.0
2017-07-20 11:50:00,52.55,52.59,52.53,52.55,62720.0,38.7585,38.788,38.7438,38.7585,62720.0
2017-07-20 11:55:00,52.55,52.59,52.53,52.57,29507.0,38.7585,38.788,38.7438,38.7733,29507.0
2017-07-20 12:00:00,52.58,52.58,52.5,52.54,46521.0,38.7807,38.7807,38.7217,38.7512,46521.0
2017-07-20 12:05:00,52.53,52.54,52.45,52.47,44867.0,38.7438,38.7512,38.6848,38.6995,44867.0
2017-07-20 12:10:00,52.47,52.52,52.46,52.52,44225.0,38.6995,38.7364,38.6922,38.7364,44225.0
2017-07-20 12:15:00,52.51,52.53,52.5,52.52,27857.0,38.729,38.7438,38.7217,38.7364,27857.0
2017-07-20 12:20:00,52.52,52.54,52.5,52.53,50937.0,38.7364,38.7512,38.7217,38.7438,50937.0
2017-07-20 12:25:00,52.53,52.57,52.49,52.5,51169.0,38.7438,38.7733,38.7143,38.7217,51169.0
2017-07-20 12:30:00,52.5,52.5,52.43,52.46,131487.0,38.7217,38.7217,38.67,38.6922,131487.0
2017-07-20 12:35:00,52.47,52.51,52.47,52.48,54750.0,38.6995,38.729,38.6995,38.7069,54750.0
2017-07-20 12:40:00,52.47,52.48,52.37,52.38,64065.0,38.6995,38.7069,38.6258,38.6332,64065.0
2017-07-20 12:45:00,52.38,52.4,52.38,52.39,53133.0,38.6332,38.6479,38.6332,38.6405,53133.0
2017-07-20 12:50:00,52.39,52.41,52.37,52.38,76105.0,38.6405,38.6553,38.6258,38.6332,76105.0
2017-07-20 12:55:00,52.37,52.38,52.32,52.33,31528.0,38.6258,38.6332,38.5889,38.5963,31528.0
2017-07-20 13:00:00,52.34,52.38,52.29,52.29,65529.0,38.6037,38.6332,38.5668,38.5668,65529.0
2017-07-20 13:05:00,52.29,52.35,52.28,52.34,42492.0,38.5668,38.611,38.5594,38.6037,42492.0
2017-07-20 13:10:00,52.34,52.36,52.32,52.33,23247.0,38.6037,38.6184,38.5889,38.5963,23247.0
2017-07-20 13:15:00,52.33,52.33,52.27,52.3,74968.0,38.5963,38.5963,38.552,38.5742,74968.0
2017-07-20 13:20:00,52.3,52.31,52.27,52.3,66069.0,38.5742,38.5815,38.552,38.5742,66069.0
2017-07-20 13:25:00,52.31,52.36,52.31,52.36,30959.0,38.5815,38.6184,38.5815,38.6184,30959.0
2017-07-20 13:30:00,52.36,52.38,52.34,52.38,25770.0,38.6184,38.6332,38.6037,38.6332,25770.0
2017-07-20 13:35:00,52.38,52.41,52.36,52.4,52259.0,38.6332,38.6553,38.6184,38.6479,52259.0
2017-07-20 13:40:00,52.41,52.45,52.4,52.45,23215.0,38.6553,38.6848,38.6479,38.6848,23215.0
2017-07-20 13:45:00,52.45,52.45,52.42,52.43,57326.0,38.6848,38.6848,38.6627,38.67,57326.0
2017-07-20 13:50:00,52.42,52.44,52.4,52.41,38776.0,38.6627,38.6774,38.6479,38.6553,38776.0
2017-07-20 13:55:00,52.4,52.41,52.38,52.4,35476.0,38.6479,38.6553,38.6332,38.6479,35476.0
2017-07-20 14:00:00,52.39,52.41,52.39,52.41,43297.0,38.6405,38.6553,38.6405,38.6553,43297.0
2017-07-20 14:05:00,52.41,52.45,52.41,52.43,49214.0,38.6553,38.6848,38.6553,38.67,49214.0
2017-07-20 14:10:00,52.43,52.49,52.41,52.47,53463.0,38.67,38.7143,38.6553,38.6995,53463.0
2017-07-20 14:15:00,52.46,52.48,52.45,52.46,32521.0,38.6922,38.7069,38.6848,38.6922,32521.0
2017-07-20 14:20:00,52.46,52.47,52.43,52.43,54253.0,38.6922,38.6995,38.67,38.67,54253.0
2017-07-20 14:25:00,52.43,52.46,52.42,52.43,52965.0,38.67,38.6922,38.6627,38.67,52965.0
2017-07-20 14:30:00,52.43,52.46,52.42,52.45,36750.0,38.67,38.6922,38.6627,38.6848,36750.0
2017-07-20 14:35:00,52.46,52.49,52.45,52.46,47740.0,38.6922,38.7143,38.6848,38.6922,47740.0
2017-07-20 14:40:00,52.46,52.49,52.45,52.49,47219.0,38.6922,38.7143,38.6848,38.7143,47219.0
2017-07-20 14:45:00,52.48,52.52,52.45,52.46,55052.0,38.7069,38.7364,38.6848,38.6922,55052.0
2017-07-20 14:50:00,52.46,52.48,52.44,52.48,40531.0,38.6922,38.7069,38.6774,38.7069,40531.0
2017-07-20 14:55:00,52.48,52.48,52.45,52.47,51464.0,38.7069,38.7069,38.6848,38.6995,51464.0
2017-07-20 15:00:00,52.47,52.48,52.45,52.47,82223.0,38.6995,38.7069,38.6848,38.6995,82223.0
2017-07-20 15:05:00,52.48,52.48,52.45,52.48,89884.0,38.7069,38.7069,38.6848,38.7069,89884.0
2017-07-20 15:10:00,52.48,52.54,52.47,52.54,75732.0,38.7069,38.7512,38.6995,38.7512,75732.0
2017-07-20 15:15:00,52.54,52.57,52.53,52.57,52548.0,38.7512,38.7733,38.7438,38.7733,52548.0
2017-07-20 15:20:00,52.57,52.64,52.56,52.61,145132.0,38.7733,38.8249,38.7659,38.8028,145132.0
2017-07-20 15:25:00,52.61,52.66,52.6,52.65,111331.0,38.8028,38.8397,38.7954,38.8323,111331.0
2017-07-20 15:30:00,52.65,52.66,52.6,52.61,110646.0,38.8323,38.8397,38.7954,38.8028,110646.0
2017-07-20 15:35:00,52.61,52.61,52.58,52.59,53591.0,38.8028,38.8028,38.7807,38.788,53591.0
2017-07-20 15:40:00,52.59,52.64,52.58,52.62,146112.0,38.788,38.8249,38.7807,38.8102,146112.0
2017-07-20 15:45:00,52.62,52.62,52.55,52.55,145724.0,38.8102,38.8102,38.7585,38.7585,145724.0
2017-07-20 15:50:00,52.55,52.55,52.46,52.48,234878.0,38.7585,38.7585,38.6922,38.7069,234878.0
2017-07-20 15:55:00,52.48,52.49,52.44,52.49,424190.0,38.7069,38.7143,38.6774,38.7143,424190.0
2017-07-21 09:30:00,52.31,52.48,52.23,52.24,505698.0,38.5815,38.7069,38.5225,38.5299,505698.0
2017-07-21 09:35:00,52.24,52.27,52.15,52.26,147245.0,38.5299,38.552,38.4635,38.5447,147245.0
2017-07-21 09:40:00,52.26,52.28,52.16,52.28,85094.0,38.5447,38.5594,38.4709,38.5594,85094.0
2017-07-21 09:45:00,52.28,52.28,52.17,52.18,78769.0,38.5594,38.5594,38.4783,38.4857,78769.0
2017-07-21 09:50:00,52.18,52.19,52.08,52.13,151297.0,38.4857,38.493,38.4119,38.4488,151297.0
2017-07-21 09:55:00,52.13,52.15,52.04,52.05,82361.0,38.4488,38.4635,38.3824,38.3898,82361.0
2017-07-21 10:00:00,52.05,52.06,51.89,51.91,111028.0,38.3898,38.3971,38.2718,38.2865,111028.0
2017-07-21 10:05:00,51.91,51.94,51.88,51.9,72342.0,38.2865,38.3086,38.2644,38.2791,72342.0
2017-07-21 10:10:00,51.9,52.0,51.88,51.95,76568.0,38.2791,38.3529,38.2644,38.316,76568.0
2017-07-21 10:15:00,51.95,52.02,51.91,51.94,107377.0,38.316,38.3676,38.2865,38.3086,107377.0
2017-07-21 10:20:00,51.95,52.01,51.92,52.01,50198.0,38.316,38.3603,38.2939,38.3603,50198.0
2017-07-21 10:25:00,52.01,52.05,51.99,52.05,57222.0,38.3603,38.3898,38.3455,38.3898,57222.0
2017-07-21 10:30:00,52.05,52.08,52.03,52.04,118643.0,38.3898,38.4119,38.375,38.3824,118643.0
2017-07-21 10:35:00,52.04,52.04,51.98,51.99,50088.0,38.3824,38.3824,38.3381,38.3455,50088.0
2017-07-21 10:40:00,52.0,52.02,51.97,52.01,59195.0,38.3529,38.3676,38.3308,38.3603,59195.0
2017-07-21 10:45:00,52.01,52.11,52.0,52.09,178295.0,38.3603,38.434,38.3529,38.4193,178295.0
2017-07-21 10:50:00,52.09,52.09,51.98,51.98,63770.0,38.4193,38.4193,38.3381,38.3381,63770.0
2017-07-21 10:55:00,51.98,52.01,51.93,52.01,67635.0,38.3381,38.3603,38.3013,38.3603,67635.0
2017-07-21 11:00:00,52.02,52.08,52.01,52.06,60632.0,38.3676,38.4119,38.3603,38.3971,60632.0
2017-07-21 11:05:00,52.07,52.12,52.06,52.12,42780.0,38.4045,38.4414,38.3971,38.4414,42780.0
2017-07-21 11:10:00,52.12,52.15,52.11,52.12,39179.0,38.4414,38.4635,38.434,38.4414,39179.0
2017-07-21 11:15:00,52.12,52.14,52.09,52.11,52989.0,38.4414,38.4561,38.4193,38.434,52989.0
2017-07-21 11:20:00,52.12,52.12,52.09,52.11,34947.0,38.4414,38.4414,38.4193,38.434,34947.0
2017-07-21 11:25:00,52.11,52.14,52.07,52.07,38537.0,38.434,38.4561,38.4045,38.4045,38537.0
2017-07-21 11:30:00,52.08,52.09,52.01,52.05,52533.0,38.4119,38.4193,38.3603,38.3898,52533.0
2017-07-21 11:35:00,52.06,52.15,52.05,52.14,56760.0,38.3971,38.4635,38.3898,38.4561,56760.0
2017-07-21 11:40:00,52.15,52.15,52.11,52.13,48859.0,38.4635,38.4635,38.434,38.4488,48859.0
2017-07-21 11:45:00,52.14,52.14,52.08,52.08,35336.0,38.4561,38.4561,38.4119,38.4119,35336.0
2017-07-21 11:50:00,52.08,52.11,52.06,52.07,64103.0,38.4119,38.434,38.3971,38.4045,64103.0
2017-07-21 11:55:00,52.07,52.11,52.05,52.11,55266.0,38.4045,38.434,38.3898,38.434,55266.0
2017-07-21 12:00:00,52.11,52.14,52.09,52.11,34219.0,38.434,38.4561,38.4193,38.434,34219.0
2017-07-21 12:05:00,52.11,52.16,52.1,52.12,35686.0,38.434,38.4709,38.4266,38.4414,35686.0
2017-07-21 12:10:00,52.11,52.12,52.09,52.1,42315.0,38.434,38.4414,38.4193,38.4266,42315.0
2017-07-21 12:15:00,52.1,52.11,52.01,52.02,118235.0,38.4266,38.434,38.3603,38.3676,118235.0
2017-07-21 12:20:00,52.02,52.08,52.01,52.05,99337.0,38.3676,38.4119,38.3603,38.3898,99337.0
2017-07-21 12:25:00,52.05,52.06,51.99,52.03,33710.0,38.3898,38.3971,38.3455,38.375,33710.0
2017-07-21 12:30:00,52.03,52.04,51.98,52.03,30212.0,38.375,38.3824,38.3381,38.375,30212.0
2017-07-21 12:35:00,52.04,52.06,52.03,52.05,44497.0,38.3824,38.3971,38.375,38.3898,44497.0
2017-07-21 12:40:00,52.06,52.07,52.05,52.05,33248.0,38.3971,38.4045,38.3898,38.3898,33248.0
2017-07-21 12:45:00,52.06,52.09,52.04,52.09,58828.0,38.3971,38.4193,38.3824,38.4193,58828.0
2017-07-21 12:50:00,52.09,52.09,52.05,52.06,27694.0,38.4193,38.4193,38.3898,38.3971,27694.0
2017-07-21 12:55:00,52.06,52.07,52.04,52.05,29581.0,38.3971,38.4045,38.3824,38.3898,29581.0
2017-07-21 13:00:00,52.06,52.08,52.04,52.07,24494.0,38.3971,38.4119,38.3824,38.4045,24494.0
2017-07-21 13:05:00,52.07,52.1,52.06,52.08,35896.0,38.4045,38.4266,38.3971,38.4119,35896.0
2017-07-21 13:10:00,52.09,52.11,52.08,52.11,17473.0,38.4193,38.434,38.4119,38.434,17473.0
2017-07-21 13:15:00,52.11,52.12,52.09,52.09,30389.0,38.434,38.4414,38.4193,38.4193,30389.0
2017-07-21 13:20:00,52.09,52.1,52.04,52.05,39919.0,38.4193,38.4266,38.3824,38.3898,39919.0
2017-07-21 13:25:00,52.05,52.11,52.04,52.11,41163.0,38.3898,38.434,38.3824,38.434,41163.0
2017-07-21 13:30:00,52.11,52.12,52.07,52.07,35050.0,38.434,38.4414,38.4045,38.4045,35050.0
2017-07-21 13:35:00,52.07,52.08,52.05,52.05,31802.0,38.4045,38.4119,38.3898,38.3898,31802.0
2017-07-21 13:40:00,52.06,52.14,52.05,52.13,17173.0,38.3971,38.4561,38.3898,38.4488,17173.0
2017-07-21 13:45:00,52.14,52.17,52.11,52.16,28328.0,38.4561,38.4783,38.434,38.4709,28328.0
2017-07-21 13:50:00,52.16,52.17,52.1,52.11,59209.0,38.4709,38.4783,38.4266,38.434,59209.0
2017-07-21 13:55:00,52.11,52.12,52.09,52.12,26165.0,38.434,38.4414,38.4193,38.4414,26165.0
2017-07-21 14:00:00,52.13,52.17,52.12,52.13,31016.0,38.4488,38.4783,38.4414,38.4488,31016.0
2017-07-21 14:05:00,52.13,52.15,52.1,52.11,61452.0,38.4488,38.4635,38.4266,38.434,61452.0
2017-07-21 14:10:00,52.11,52.14,52.09,52.11,71758.0,38.434,38.4561,38.4193,38.434,71758.0
2017-07-21 14:15:00,52.12,52.14,52.1,52.14,56649.0,38.4414,38.4561,38.4266,38.4561,56649.0
2017-07-21 14:20:00,52.14,52.18,52.14,52.16,24071.0,38.4561,38.4857,38.4561,38.4709,24071.0
2017-07-21 14:25:00,52.16,52.16,52.1,52.1,54299.0,38.4709,38.4709,38.4266,38.4266,54299.0
2017-07-21 14:30:00,52.11,52.11,52.06,52.07,95876.0,38.434,38.434,38.3971,38.4045,95876.0
2017-07-21 14:35:00,52.07,52.08,52.05,52.08,38428.0,38.4045,38.4119,38.3898,38.4119,38428.0
2017-07-21 14:40:00,52.08,52.09,52.05,52.09,54512.0,38.4119,38.4193,38.3898,38.4193,54512.0
2017-07-21 14:45:00,52.08,52.1,52.08,52.1,39773.0,38.4119,38.4266,38.4119,38.4266,39773.0
2017-07-21 14:50:00,52.1,52.1,52.08,52.08,55785.0,38.4266,38.4266,38.4119,38.4119,55785.0
2017-07-21 14:55:00,52.08,52.1,52.08,52.09,36828.0,38.4119,38.4266,38.4119,38.4193,36828.0
2017-07-21 15:00:00,52.1,52.12,52.06,52.07,50647.0,38.4266,38.4414,38.3971,38.4045,50647.0
2017-07-21 15:05:00,52.07,52.07,52.03,52.04,56966.0,38.4045,38.4045,38.375,38.3824,56966.0
2017-07-21 15:10:00,52.04,52.09,52.03,52.05,55719.0,38.3824,38.4193,38.375,38.3898,55719.0
2017-07-21 15:15:00,52.05,52.09,52.04,52.06,68819.0,38.3898,38.4193,38.3824,38.3971,68819.0
2017-07-21 15:20:00,52.05,52.07,52.04,52.07,61256.0,38.3898,38.4045,38.3824,38.4045,61256.0
2017-07-21 15:25:00,52.07,52.08,52.01,52.02,78409.0,38.4045,38.4119,38.3603,38.3676,78409.0
2017-07-21 15:30:00,52.02,52.1,52.02,52.08,99305.0,38.3676,38.4266,38.3676,38.4119,99305.0
2017-07-21 15:35:00,52.09,52.1,52.05,52.08,89024.0,38.4193,38.4266,38.3898,38.4119,89024.0
2017-07-21 15:40:00,52.08,52.13,52.07,52.07,145742.0,38.4119,38.4488,38.4045,38.4045,145742.0
2017-07-21 15:45:00,52.07,52.13,52.06,52.09,177374.0,38.4045,38.4488,38.3971,38.4193,177374.0
2017-07-21 15:50:00,52.09,52.12,52.08,52.11,132737.0,38.4193,38.4414,38.4119,38.434,132737.0
2017-07-21 15:55:00,52.1,52.14,52.08,52.14,356136.0,38.4266,38.4561,38.4119,38.4561,356136.0
2017-07-24 09:30:00,52.1,52.2,52.03,52.18,100052.0,38.4266,38.5004,38.375,38.4857,100052.0
2017-07-24 09:35:00,52.2,52.33,52.15,52.33,71690.0,38.5004,38.5963,38.4635,38.5963,71690.0
2017-07-24 09:40:00,52.33,52.35,52.25,52.28,58632.0,38.5963,38.611,38.5373,38.5594,58632.0
2017-07-24 09:45:00,52.28,52.32,52.25,52.32,97792.0,38.5594,38.5889,38.5373,38.5889,97792.0
2017-07-24 09:50:00,52.32,52.42,52.32,52.4,74964.0,38.5889,38.6627,38.5889,38.6479,74964.0
2017-07-24 09:55:00,52.39,52.47,52.37,52.47,55045.0,38.6405,38.6995,38.6258,38.6995,55045.0
2017-07-24 10:00:00,52.47,52.5,52.43,52.43,71756.0,38.6995,38.7217,38.67,38.67,71756.0
2017-07-24 10:05:00,52.43,52.51,52.43,52.51,40141.0,38.67,38.729,38.67,38.729,40141.0
2017-07-24 10:10:00,52.5,52.52,52.47,52.48,129142.0,38.7217,38.7364,38.6995,38.7069,129142.0
2017-07-24 10:15:00,52.49,52.53,52.47,52.53,87562.0,38.7143,38.7438,38.6995,38.7438,87562.0
2017-07-24 10:20:00,52.53,52.56,52.51,52.55,130168.0,38.7438,38.7659,38.729,38.7585,130168.0
2017-07-24 10:25:00,52.55,52.58,52.54,52.55,76895.0,38.7585,38.7807,38.7512,38.7585,76895.0
2017-07-24 10:30:00,52.55,52.56,52.51,52.52,54298.0,38.7585,38.7659,38.729,38.7364,54298.0
2017-07-24 10:35:00,52.52,52.55,52.5,52.55,32347.0,38.7364,38.7585,38.7217,38.7585,32347.0
2017-07-24 10:40:00,52.54,52.6,52.54,52.6,90931.0,38.7512,38.7954,38.7512,38.7954,90931.0
2017-07-24 10:45:00,52.59,52.62,52.57,52.62,106931.0,38.788,38.8102,38.7733,38.8102,106931.0
2017-07-24 10:50:00,52.62,52.62,52.55,52.6,84993.0,38.8102,38.8102,38.7585,38.7954,84993.0
2017-07-24 10:55:00,52.59,52.62,52.58,52.58,101047.0,38.788,38.8102,38.7807,38.7807,101047.0
2017-07-24 11:00:00,52.59,52.66,52.58,52.66,74113.0,38.788,38.8397,38.7807,38.8397,74113.0
2017-07-24 11:05:00,52.66,52.69,52.63,52.67,91404.0,38.8397,38.8618,38.8176,38.8471,91404.0
2017-07-24 11:10:00,52.67,52.68,52.64,52.67,74150.0,38.8471,38.8544,38.8249,38.8471,74150.0
2017-07-24 11:15:00,52.68,52.74,52.67,52.73,99439.0,38.8544,38.8987,38.8471,38.8913,99439.0
2017-07-24 11:20:00,52.74,52.78,52.72,52.72,98176.0,38.8987,38.9282,38.8839,38.8839,98176.0
2017-07-24 11:25:00,52.72,52.72,52.64,52.69,70272.0,38.8839,38.8839,38.8249,38.8618,70272.0
2017-07-24 11:30:00,52.69,52.74,52.69,52.73,49929.0,38.8618,38.8987,38.8618,38.8913,49929.0
2017-07-24 11:35:00,52.73,52.78,52.72,52.73,62949.0,38.8913,38.9282,38.8839,38.8913,62949.0
2017-07-24 11:40:00,52.73,52.78,52.73,52.75,57754.0,38.8913,38.9282,38.8913,38.9061,57754.0
2017-07-24 11:45:00,52.76,52.77,52.75,52.77,40136.0,38.9134,38.9208,38.9061,38.9208,40136.0
2017-07-24 11:50:00,52.76,52.77,52.73,52.75,35401.0,38.9134,38.9208,38.8913,38.9061,35401.0
2017-07-24 11:55:00,52.75,52.79,52.74,52.79,29959.0,38.9061,38.9356,38.8987,38.9356,29959.0
2017-07-24 12:00:00,52.79,52.83,52.75,52.77,58404.0,38.9356,38.9651,38.9061,38.9208,58404.0
2017-07-24 12:05:00,52.77,52.78,52.75,52.76,32700.0,38.9208,38.9282,38.9061,38.9134,32700.0
2017-07-24 12:10:00,52.76,52.78,52.74,52.76,44732.0,38.9134,38.9282,38.8987,38.9134,44732.0
2017-07-24 12:15:00,52.75,52.78,52.75,52.78,24553.0,38.9061,38.9282,38.9061,38.9282,24553.0
2017-07-24 12:20:00,52.78,52.8,52.77,52.79,33203.0,38.9282,38.9429,38.9208,38.9356,33203.0
2017-07-24 12:25:00,52.78,52.83,52.78,52.81,64151.0,38.9282,38.9651,38.9282,38.9503,64151.0
2017-07-24 12:30:00,52.81,52.81,52.75,52.75,37082.0,38.9503,38.9503,38.9061,38.9061,37082.0
2017-07-24 12:35:00,52.76,52.77,52.75,52.77,25870.0,38.9134,38.9208,38.9061,38.9208,25870.0
2017-07-24 12:40:00,52.76,52.77,52.73,52.73,24972.0,38.9134,38.9208,38.8913,38.8913,24972.0
2017-07-24 12:45:00,52.73,52.76,52.72,52.73,42629.0,38.8913,38.9134,38.8839,38.8913,42629.0
2017-07-24 12:50:00,52.73,52.74,52.72,52.73,18185.0,38.8913,38.8987,38.8839,38.8913,18185.0
2017-07-24 12:55:00,52.74,52.78,52.73,52.78,40280.0,38.8987,38.9282,38.8913,38.9282,40280.0
2017-07-24 13:00:00,52.77,52.8,52.77,52.8,34902.0,38.9208,38.9429,38.9208,38.9429,34902.0
2017-07-24 13:05:00,52.8,52.8,52.73,52.75,58056.0,38.9429,38.9429,38.8913,38.9061,58056.0
2017-07-24 13:10:00,52.75,52.76,52.73,52.73,32574.0,38.9061,38.9134,38.8913,38.8913,32574.0
2017-07-24 13:15:00,52.73,52.75,52.73,52.74,24848.0,38.8913,38.9061,38.8913,38.8987,24848.0
2017-07-24 13:20:00,52.73,52.78,52.73,52.76,38576.0,38.8913,38.9282,38.8913,38.9134,38576.0
2017-07-24 13:25:00,52.77,52.79,52.76,52.78,51616.0,38.9208,38.9356,38.9134,38.9282,51616.0
2017-07-24 13:30:00,52.77,52.79,52.77,52.79,43299.0,38.9208,38.9356,38.9208,38.9356,43299.0
2017-07-24 13:35:00,52.78,52.81,52.78,52.79,53404.0,38.9282,38.9503,38.9282,38.9356,53404.0
2017-07-24 13:40:00,52.79,52.82,52.79,52.81,66091.0,38.9356,38.9577,38.9356,38.9503,66091.0
2017-07-24 13:45:00,52.82,52.85,52.81,52.85,33951.0,38.9577,38.9798,38.9503,38.9798,33951.0
2017-07-24 13:50:00,52.84,52.89,52.84,52.88,90336.0,38.9724,39.0093,38.9724,39.0019,90336.0
2017-07-24 13:55:00,52.87,52.88,52.84,52.88,62524.0,38.9946,39.0019,38.9724,39.0019,62524.0
2017-07-24 14:00:00,52.88,52.9,52.87,52.9,153921.0,39.0019,39.0167,38.9946,39.0167,153921.0
2017-07-24 14:05:00,52.9,52.92,52.89,52.9,101397.0,39.0167,39.0314,39.0093,39.0167,101397.0
2017-07-24 14:10:00,52.9,52.92,52.88,52.91,114918.0,39.0167,39.0314,39.0019,39.0241,114918.0
2017-07-24 14:15:00,52.9,52.92,52.88,52.91,82586.0,39.0167,39.0314,39.0019,39.0241,82586.0
2017-07-24 14:20:00,52.9,52.93,52.9,52.91,71950.0,39.0167,39.0388,39.0167,39.0241,71950.0
2017-07-24 14:25:00,52.92,52.94,52.9,52.91,125498.0,39.0314,39.0462,39.0167,39.0241,125498.0
2017-07-24 14:30:00,52.91,52.93,52.89,52.91,71674.0,39.0241,39.0388,39.0093,39.0241,71674.0
2017-07-24 14:35:00,52.91,52.93,52.9,52.9,66050.0,39.0241,39.0388,39.0167,39.0167,66050.0
2017-07-24 14:40:00,52.91,52.95,52.9,52.95,42248.0,39.0241,39.0536,39.0167,39.0536,42248.0
2017-07-24 14:45:00,52.94,52.95,52.93,52.94,46874.0,39.0462,39.0536,39.0388,39.0462,46874.0
2017-07-24 14:50:00,52.94,52.95,52.93,52.94,64395.0,39.0462,39.0536,39.0388,39.0462,64395.0
2017-07-24 14:55:00,52.93,52.94,52.85,52.86,98222.0,39.0388,39.0462,38.9798,38.9872,98222.0
2017-07-24 15:00:00,52.85,52.9,52.84,52.9,94347.0,38.9798,39.0167,38.9724,39.0167,94347.0
2017-07-24 15:05:00,52.9,52.93,52.88,52.9,149128.0,39.0167,39.0388,39.0019,39.0167,149128.0
2017-07-24 15:10:00,52.9,52.91,52.82,52.84,195932.0,39.0167,39.0241,38.9577,38.9724,195932.0
2017-07-24 15:15:00,52.83,52.86,52.8,52.84,95628.0,38.9651,38.9872,38.9429,38.9724,95628.0
2017-07-24 15:20:00,52.84,52.85,52.83,52.84,60985.0,38.9724,38.9798,38.9651,38.9724,60985.0
2017-07-24 15:25:00,52.84,52.9,52.83,52.9,79081.0,38.9724,39.0167,38.9651,39.0167,79081.0
2017-07-24 15:30:00,52.9,52.92,52.89,52.91,78287.0,39.0167,39.0314,39.0093,39.0241,78287.0
2017-07-24 15:35:00,52.92,52.94,52.9,52.9,138410.0,39.0314,39.0462,39.0167,39.0167,138410.0
2017-07-24 15:40:00,52.9,52.92,52.88,52.92,111203.0,39.0167,39.0314,39.0019,39.0314,111203.0
2017-07-24 15:45:00,52.91,52.96,52.9,52.9,199580.0,39.0241,39.0609,39.0167,39.0167,199580.0
2017-07-24 15:50:00,52.9,52.91,52.83,52.83,322096.0,39.0167,39.0241,38.9651,38.9651,322096.0
2017-07-24 15:55:00,52.83,52.84,52.74,52.8,638386.0,38.9651,38.9724,38.8987,38.9429,638386.0
2017-07-25 09:30:00,53.39,53.71,53.39,53.66,279901.0,39.3781,39.6141,39.3781,39.5772,279901.0
2017-07-25 09:35:00,53.65,53.65,53.5,53.55,92989.0,39.5699,39.5699,39.4592,39.4961,92989.0
2017-07-25 09:40:00,53.55,53.58,53.49,53.55,109955.0,39.4961,39.5182,39.4518,39.4961,109955.0
2017-07-25 09:45:00,53.56,53.64,53.5,53.55,104762.0,39.5035,39.5625,39.4592,39.4961,104762.0
2017-07-25 09:50:00,53.55,53.61,53.53,53.57,200848.0,39.4961,39.5404,39.4814,39.5109,200848.0
2017-07-25 09:55:00,53.57,53.64,53.53,53.55,152209.0,39.5109,39.5625,39.4814,39.4961,152209.0
2017-07-25 10:00:00,53.55,53.57,53.49,53.52,190381.0,39.4961,39.5109,39.4518,39.474,190381.0
2017-07-25 10:05:00,53.52,53.52,53.48,53.51,106778.0,39.474,39.474,39.4445,39.4666,106778.0
2017-07-25 10:10:00,53.51,53.52,53.36,53.4,107304.0,39.4666,39.474,39.356,39.3855,107304.0
2017-07-25 10:15:00,53.4,53.51,53.39,53.49,314300.0,39.3855,39.4666,39.3781,39.4518,314300.0
2017-07-25 10:20:00,53.48,53.53,53.47,53.48,96066.0,39.4445,39.4814,39.4371,39.4445,96066.0
2017-07-25 10:25:00,53.48,53.49,53.42,53.43,64364.0,39.4445,39.4518,39.4002,39.4076,64364.0
2017-07-25 10:30:00,53.43,53.46,53.33,53.39,141297.0,39.4076,39.4297,39.3338,39.3781,141297.0
2017-07-25 10:35:00,53.38,53.46,53.37,53.38,84689.0,39.3707,39.4297,39.3633,39.3707,84689.0
2017-07-25 10:40:00,53.38,53.4,53.32,53.33,147417.0,39.3707,39.3855,39.3265,39.3338,147417.0
2017-07-25 10:45:00,53.34,53.38,53.28,53.35,90935.0,39.3412,39.3707,39.297,39.3486,90935.0
2017-07-25 10:50:00,53.35,53.48,53.35,53.43,100054.0,39.3486,39.4445,39.3486,39.4076,100054.0
2017-07-25 10:55:00,53.44,53.52,53.42,53.51,55740.0,39.415,39.474,39.4002,39.4666,55740.0
2017-07-25 11:00:00,53.51,53.52,53.46,53.47,60703.0,39.4666,39.474,39.4297,39.4371,60703.0
2017-07-25 11:05:00,53.47,53.47,53.44,53.46,165322.0,39.4371,39.4371,39.415,39.4297,165322.0
2017-07-25 11:10:00,53.47,53.55,53.46,53.55,76399.0,39.4371,39.4961,39.4297,39.4961,76399.0
2017-07-25 11:15:00,53.55,53.6,53.53,53.58,73935.0,39.4961,39.533,39.4814,39.5182,73935.0
2017-07-25 11:20:00,53.58,53.6,53.56,53.6,71148.0,39.5182,39.533,39.5035,39.533,71148.0
2017-07-25 11:25:00,53.6,53.63,53.55,53.6,54827.0,39.533,39.5551,39.4961,39.533,54827.0
2017-07-25 11:30:00,53.59,53.63,53.55,53.55,60458.0,39.5256,39.5551,39.4961,39.4961,60458.0
2017-07-25 11:35:00,53.56,53.56,53.48,53.52,57259.0,39.5035,39.5035,39.4445,39.474,57259.0
2017-07-25 11:40:00,53.53,53.56,53.49,53.55,58114.0,39.4814,39.5035,39.4518,39.4961,58114.0
2017-07-25 11:45:00,53.55,53.56,53.53,53.55,39634.0,39.4961,39.5035,39.4814,39.4961,39634.0
2017-07-25 11:50:00,53.55,53.58,53.55,53.57,50376.0,39.4961,39.5182,39.4961,39.5109,50376.0
2017-07-25 11:55:00,53.57,53.59,53.55,53.55,47137.0,39.5109,39.5256,39.4961,39.4961,47137.0
2017-07-25 12:00:00,53.55,53.59,53.52,53.58,64087.0,39.4961,39.5256,39.474,39.5182,64087.0
2017-07-25 12:05:00,53.59,53.6,53.57,53.57,45467.0,39.5256,39.533,39.5109,39.5109,45467.0
2017-07-25 12:10:00,53.56,53.59,53.54,53.54,64955.0,39.5035,39.5256,39.4887,39.4887,64955.0
2017-07-25 12:15:00,53.54,53.57,53.54,53.56,27293.0,39.4887,39.5109,39.4887,39.5035,27293.0
2017-07-25 12:20:00,53.55,53.59,53.54,53.57,79106.0,39.4961,39.5256,39.4887,39.5109,79106.0
2017-07-25 12:25:00,53.57,53.6,53.55,53.55,80571.0,39.5109,39.533,39.4961,39.4961,80571.0
2017-07-25 12:30:00,53.55,53.57,53.52,53.53,40863.0,39.4961,39.5109,39.474,39.4814,40863.0
2017-07-25 12:35:00,53.53,53.53,53.45,53.46,33560.0,39.4814,39.4814,39.4223,39.4297,33560.0
2017-07-25 12:40:00,53.45,53.46,53.41,53.41,36302.0,39.4223,39.4297,39.3928,39.3928,36302.0
2017-07-25 12:45:00,53.41,53.41,53.39,53.4,34777.0,39.3928,39.3928,39.3781,39.3855,34777.0
2017-07-25 12:50:00,53.4,53.41,53.35,53.39,47025.0,39.3855,39.3928,39.3486,39.3781,47025.0
2017-07-25 12:55:00,53.39,53.41,53.38,53.38,34948.0,39.3781,39.3928,39.3707,39.3707,34948.0
2017-07-25 13:00:00,53.38,53.39,53.32,53.33,44602.0,39.3707,39.3781,39.3265,39.3338,44602.0
2017-07-25 13:05:00,53.33,53.38,53.32,53.37,39305.0,39.3338,39.3707,39.3265,39.3633,39305.0
2017-07-25 13:10:00,53.37,53.37,53.32,53.35,36614.0,39.3633,39.3633,39.3265,39.3486,36614.0
2017-07-25 13:15:00,53.35,53.36,53.31,53.32,27756.0,39.3486,39.356,39.3191,39.3265,27756.0
2017-07-25 13:20:00,53.31,53.32,53.28,53.29,40910.0,39.3191,39.3265,39.297,39.3043,40910.0
2017-07-25 13:25:00,53.29,53.31,53.26,53.3,23754.0,39.3043,39.3191,39.2822,39.3117,23754.0
2017-07-25 13:30:00,53.29,53.3,53.27,53.29,30489.0,39.3043,39.3117,39.2896,39.3043,30489.0
2017-07-25 13:35:00,53.29,53.32,53.27,53.31,60305.0,39.3043,39.3265,39.2896,39.3191,60305.0
2017-07-25 13:40:00,53.32,53.32,53.25,53.25,35105.0,39.3265,39.3265,39.2748,39.2748,35105.0
2017-07-25 13:45:00,53.25,53.27,53.22,53.22,73762.0,39.2748,39.2896,39.2527,39.2527,73762.0
2017-07-25 13:50:00,53.23,53.23,53.19,53.2,31929.0,39.2601,39.2601,39.2306,39.238,31929.0
2017-07-25 13:55:00,53.2,53.24,53.19,53.23,31128.0,39.238,39.2675,39.2306,39.2601,31128.0
2017-07-25 14:00:00,53.23,53.26,53.23,53.25,62662.0,39.2601,39.2822,39.2601,39.2748,62662.0
2017-07-25 14:05:00,53.24,53.26,53.22,53.25,49121.0,39.2675,39.2822,39.2527,39.2748,49121.0
2017-07-25 14:10:00,53.25,53.26,53.23,53.23,28452.0,39.2748,39.2822,39.2601,39.2601,28452.0
2017-07-25 14:15:00,53.24,53.3,53.23,53.29,46816.0,39.2675,39.3117,39.2601,39.3043,46816.0
2017-07-25 14:20:00,53.28,53.34,53.28,53.3,57816.0,39.297,39.3412,39.297,39.3117,57816.0
2017-07-25 14:25:00,53.3,53.32,53.27,53.27,59141.0,39.3117,39.3265,39.2896,39.2896,59141.0
2017-07-25 14:30:00,53.27,53.27,53.2,53.23,53971.0,39.2896,39.2896,39.238,39.2601,53971.0
2017-07-25 14:35:00,53.24,53.26,53.23,53.24,52280.0,39.2675,39.2822,39.2601,39.2675,52280.0
2017-07-25 14:40:00,53.24,53.25,53.19,53.2,33704.0,39.2675,39.2748,39.2306,39.238,33704.0
2017-07-25 14:45:00,53.2,53.22,53.17,53.2,57408.0,39.238,39.2527,39.2158,39.238,57408.0
2017-07-25 14:50:00,53.19,53.23,53.18,53.18,53628.0,39.2306,39.2601,39.2232,39.2232,53628.0
2017-07-25 14:55:00,53.18,53.21,53.17,53.21,34071.0,39.2232,39.2453,39.2158,39.2453,34071.0
2017-07-25 15:00:00,53.2,53.25,53.2,53.24,55069.0,39.238,39.2748,39.238,39.2675,55069.0
2017-07-25 15:05:00,53.25,53.25,53.23,53.24,58112.0,39.2748,39.2748,39.2601,39.2675,58112.0
2017-07-25 15:10:00,53.23,53.29,53.23,53.28,69923.0,39.2601,39.3043,39.2601,39.297,69923.0
2017-07-25 15:15:00,53.28,53.29,53.27,53.29,40705.0,39.297,39.3043,39.2896,39.3043,40705.0
2017-07-25 15:20:00,53.29,53.31,53.28,53.28,89405.0,39.3043,39.3191,39.297,39.297,89405.0
2017-07-25 15:25:00,53.28,53.29,53.25,53.28,80917.0,39.297,39.3043,39.2748,39.297,80917.0
2017-07-25 15:30:00,53.27,53.29,53.24,53.25,107318.0,39.2896,39.3043,39.2675,39.2748,107318.0
2017-07-25 15:35:00,53.25,53.29,53.22,53.27,89287.0,39.2748,39.3043,39.2527,39.2896,89287.0
2017-07-25 15:40:00,53.27,53.28,53.22,53.22,172730.0,39.2896,39.297,39.2527,39.2527,172730.0
2017-07-25 15:45:00,53.21,53.25,53.2,53.2,159263.0,39.2453,39.2748,39.238,39.238,159263.0
2017-07-25 15:50:00,53.2,53.2,53.14,53.16,142792.0,39.238,39.238,39.1937,39.2085,142792.0
2017-07-25 15:55:00,53.16,53.2,53.14,53.18,564497.0,39.2085,39.238,39.1937,39.2232,564497.0
2017-07-26 09:30:00,53.36,53.5,53.24,53.24,130054.0,39.356,39.4592,39.2675,39.2675,130054.0
2017-07-26 09:35:00,53.24,53.24,53.1,53.11,274459.0,39.2675,39.2675,39.1642,39.1716,274459.0
2017-07-26 09:40:00,53.11,53.16,53.06,53.13,91021.0,39.1716,39.2085,39.1347,39.1863,91021.0
2017-07-26 09:45:00,53.12,53.12,53.04,53.06,51810.0,39.179,39.179,39.1199,39.1347,51810.0
2017-07-26 09:50:00,53.07,53.12,53.04,53.1,64834.0,39.1421,39.179,39.1199,39.1642,64834.0
2017-07-26 09:55:00,53.1,53.18,53.08,53.15,69283.0,39.1642,39.2232,39.1495,39.2011,69283.0
2017-07-26 10:00:00,53.16,53.22,53.14,53.21,68363.0,39.2085,39.2527,39.1937,39.2453,68363.0
2017-07-26 10:05:00,53.21,53.22,53.15,53.17,54602.0,39.2453,39.2527,39.2011,39.2158,54602.0
2017-07-26 10:10:00,53.18,53.28,53.17,53.28,62726.0,39.2232,39.297,39.2158,39.297,62726.0
2017-07-26 10:15:00,53.28,53.29,53.25,53.27,63673.0,39.297,39.3043,39.2748,39.2896,63673.0
2017-07-26 10:20:00,53.26,53.26,53.14,53.14,102160.0,39.2822,39.2822,39.1937,39.1937,102160.0
2017-07-26 10:25:00,53.14,53.15,53.07,53.11,53132.0,39.1937,39.2011,39.1421,39.1716,53132.0
2017-07-26 10:30:00,53.13,53.15,53.06,53.1,56149.0,39.1863,39.2011,39.1347,39.1642,56149.0
2017-07-26 10:35:00,53.09,53.1,53.02,53.02,122620.0,39.1568,39.1642,39.1052,39.1052,122620.0
2017-07-26 10:40:00,53.02,53.03,52.88,52.89,84533.0,39.1052,39.1126,39.0019,39.0093,84533.0
2017-07-26 10:45:00,52.89,52.89,52.76,52.76,91956.0,39.0093,39.0093,38.9134,38.9134,91956.0
2017-07-26 10:50:00,52.76,52.8,52.72,52.72,78239.0,38.9134,38.9429,38.8839,38.8839,78239.0
2017-07-26 10:55:00,52.73,52.81,52.72,52.77,57539.0,38.8913,38.9503,38.8839,38.9208,57539.0
2017-07-26 11:00:00,52.77,52.78,52.71,52.75,37818.0,38.9208,38.9282,38.8766,38.9061,37818.0
2017-07-26 11:05:00,52.75,52.76,52.72,52.75,71622.0,38.9061,38.9134,38.8839,38.9061,71622.0
2017-07-26 11:10:00,52.75,52.78,52.73,52.78,41598.0,38.9061,38.9282,38.8913,38.9282,41598.0
2017-07-26 11:15:00,52.78,52.8,52.77,52.77,32116.0,38.9282,38.9429,38.9208,38.9208,32116.0
2017-07-26 11:20:00,52.78,52.81,52.76,52.8,38394.0,38.9282,38.9503,38.9134,38.9429,38394.0
2017-07-26 11:25:00,52.8,52.8,52.71,52.75,48400.0,38.9429,38.9429,38.8766,38.9061,48400.0
2017-07-26 11:30:00,52.75,52.81,52.74,52.8,41380.0,38.9061,38.9503,38.8987,38.9429,41380.0
2017-07-26 11:35:00,52.8,52.81,52.77,52.78,33352.0,38.9429,38.9503,38.9208,38.9282,33352.0
2017-07-26 11:40:00,52.78,52.83,52.78,52.8,44181.0,38.9282,38.9651,38.9282,38.9429,44181.0
2017-07-26 11:45:00,52.8,52.86,52.79,52.83,34704.0,38.9429,38.9872,38.9356,38.9651,34704.0
2017-07-26 11:50:00,52.84,52.85,52.79,52.79,25368.0,38.9724,38.9798,38.9356,38.9356,25368.0
2017-07-26 11:55:00,52.79,52.8,52.77,52.79,22201.0,38.9356,38.9429,38.9208,38.9356,22201.0
2017-07-26 12:00:00,52.78,52.79,52.76,52.79,19894.0,38.9282,38.9356,38.9134,38.9356,19894.0
2017-07-26 12:05:00,52.79,52.85,52.77,52.85,24964.0,38.9356,38.9798,38.9208,38.9798,24964.0
2017-07-26 12:10:00,52.85,52.89,52.84,52.89,48442.0,38.9798,39.0093,38.9724,39.0093,48442.0
2017-07-26 12:15:00,52.89,52.91,52.88,52.9,26809.0,39.0093,39.0241,39.0019,39.0167,26809.0
2017-07-26 12:20:00,52.9,52.91,52.86,52.87,34323.0,39.0167,39.0241,38.9872,38.9946,34323.0
2017-07-26 12:25:00,52.86,52.88,52.83,52.84,21222.0,38.9872,39.0019,38.9651,38.9724,21222.0
2017-07-26 12:30:00,52.84,52.85,52.81,52.85,20588.0,38.9724,38.9798,38.9503,38.9798,20588.0
2017-07-26 12:35:00,52.84,52.85,52.82,52.84,21400.0,38.9724,38.9798,38.9577,38.9724,21400.0
2017-07-26 12:40:00,52.84,52.85,52.82,52.83,20873.0,38.9724,38.9798,38.9577,38.9651,20873.0
2017-07-26 12:45:00,52.83,52.86,52.82,52.83,26604.0,38.9651,38.9872,38.9577,38.9651,26604.0
2017-07-26 12:50:00,52.83,52.84,52.79,52.8,25079.0,38.9651,38.9724,38.9356,38.9429,25079.0
2017-07-26 12:55:00,52.8,52.82,52.79,52.79,23461.0,38.9429,38.9577,38.9356,38.9356,23461.0
2017-07-26 13:00:00,52.79,52.81,52.77,52.78,30229.0,38.9356,38.9503,38.9208,38.9282,30229.0
2017-07-26 13:05:00,52.77,52.78,52.75,52.78,20826.0,38.9208,38.9282,38.9061,38.9282,20826.0
2017-07-26 13:10:00,52.78,52.8,52.77,52.79,27101.0,38.9282,38.9429,38.9208,38.9356,27101.0
2017-07-26 13:15:00,52.79,52.82,52.78,52.81,14880.0,38.9356,38.9577,38.9282,38.9503,14880.0
2017-07-26 13:20:00,52.81,52.83,52.8,52.82,21813.0,38.9503,38.9651,38.9429,38.9577,21813.0
2017-07-26 13:25:00,52.83,52.83,52.75,52.76,66832.0,38.9651,38.9651,38.9061,38.9134,66832.0
2017-07-26 13:30:00,52.76,52.76,52.73,52.73,112402.0,38.9134,38.9134,38.8913,38.8913,112402.0
2017-07-26 13:35:00,52.74,52.78,52.73,52.78,71449.0,38.8987,38.9282,38.8913,38.9282,71449.0
2017-07-26 13:40:00,52.77,52.78,52.74,52.77,29510.0,38.9208,38.9282,38.8987,38.9208,29510.0
2017-07-26 13:45:00,52.77,52.79,52.76,52.78,31640.0,38.9208,38.9356,38.9134,38.9282,31640.0
2017-07-26 13:50:00,52.79,52.79,52.76,52.78,24693.0,38.9356,38.9356,38.9134,38.9282,24693.0
2017-07-26 13:55:00,52.78,52.79,52.72,52.77,71203.0,38.9282,38.9356,38.8839,38.9208,71203.0
2017-07-26 14:00:00,52.78,52.88,52.73,52.81,58887.0,38.9282,39.0019,38.8913,38.9503,58887.0
2017-07-26 14:05:00,52.81,52.86,52.77,52.83,45559.0,38.9503,38.9872,38.9208,38.9651,45559.0
2017-07-26 14:10:00,52.82,52.84,52.71,52.71,223076.0,38.9577,38.9724,38.8766,38.8766,223076.0
2017-07-26 14:15:00,52.71,52.75,52.68,52.7,134156.0,38.8766,38.9061,38.8544,38.8692,134156.0
2017-07-26 14:20:00,52.7,52.72,52.67,52.72,47061.0,38.8692,38.8839,38.8471,38.8839,47061.0
2017-07-26 14:25:00,52.72,52.76,52.72,52.75,71200.0,38.8839,38.9134,38.8839,38.9061,71200.0
2017-07-26 14:30:00,52.75,52.76,52.71,52.73,57047.0,38.9061,38.9134,38.8766,38.8913,57047.0
2017-07-26 14:35:00,52.73,52.75,52.72,52.75,44443.0,38.8913,38.9061,38.8839,38.9061,44443.0
2017-07-26 14:40:00,52.75,52.75,52.71,52.74,61308.0,38.9061,38.9061,38.8766,38.8987,61308.0
2017-07-26 14:45:00,52.74,52.77,52.74,52.75,65597.0,38.8987,38.9208,38.8987,38.9061,65597.0
2017-07-26 14:50:00,52.75,52.76,52.69,52.71,53707.0,38.9061,38.9134,38.8618,38.8766,53707.0
2017-07-26 14:55:00,52.7,52.71,52.67,52.67,58592.0,38.8692,38.8766,38.8471,38.8471,58592.0
2017-07-26 15:00:00,52.66,52.67,52.62,52.66,80368.0,38.8397,38.8471,38.8102,38.8397,80368.0
2017-07-26 15:05:00,52.66,52.66,52.61,52.61,78869.0,38.8397,38.8397,38.8028,38.8028,78869.0
2017-07-26 15:10:00,52.61,52.61,52.51,52.52,87213.0,38.8028,38.8028,38.729,38.7364,87213.0
2017-07-26 15:15:00,52.51,52.54,52.49,52.52,87710.0,38.729,38.7512,38.7143,38.7364,87710.0
2017-07-26 15:20:00,52.51,52.52,52.45,52.5,98888.0,38.729,38.7364,38.6848,38.7217,98888.0
2017-07-26 15:25:00,52.5,52.52,52.47,52.52,58418.0,38.7217,38.7364,38.6995,38.7364,58418.0
2017-07-26 15:30:00,52.52,52.55,52.47,52.55,121491.0,38.7364,38.7585,38.6995,38.7585,121491.0
2017-07-26 15:35:00,52.54,52.55,52.53,52.54,109185.0,38.7512,38.7585,38.7438,38.7512,109185.0
2017-07-26 15:40:00,52.54,52.54,52.49,52.49,121646.0,38.7512,38.7512,38.7143,38.7143,121646.0
2017-07-26 15:45:00,52.49,52.49,52.3,52.3,170670.0,38.7143,38.7143,38.5742,38.5742,170670.0
2017-07-26 15:50:00,52.3,52.38,52.29,52.38,190294.0,38.5742,38.6332,38.5668,38.6332,190294.0
2017-07-26 15:55:00,52.37,52.45,52.36,52.43,337812.0,38.6258,38.6848,38.6184,38.67,337812.0
2017-07-27 09:30:00,52.53,52.53,52.24,52.27,175787.0,38.7438,38.7438,38.5299,38.552,175787.0
2017-07-27 09:35:00,52.27,52.29,52.14,52.27,121071.0,38.552,38.5668,38.4561,38.552,121071.0
2017-07-27 09:40:00,52.26,52.29,52.16,52.28,77685.0,38.5447,38.5668,38.4709,38.5594,77685.0
2017-07-27 09:45:00,52.27,52.35,52.21,52.29,92596.0,38.552,38.611,38.5078,38.5668,92596.0
2017-07-27 09:50:00,52.29,52.31,52.18,52.19,155802.0,38.5668,38.5815,38.4857,38.493,155802.0
2017-07-27 09:55:00,52.19,52.21,52.13,52.16,124434.0,38.493,38.5078,38.4488,38.4709,124434.0
2017-07-27 10:00:00,52.15,52.29,52.14,52.27,141000.0,38.4635,38.5668,38.4561,38.552,141000.0
2017-07-27 10:05:00,52.27,52.3,52.23,52.25,119859.0,38.552,38.5742,38.5225,38.5373,119859.0
2017-07-27 10:10:00,52.25,52.28,52.21,52.23,78695.0,38.5373,38.5594,38.5078,38.5225,78695.0
2017-07-27 10:15:00,52.24,52.3,52.24,52.28,45767.0,38.5299,38.5742,38.5299,38.5594,45767.0
2017-07-27 10:20:00,52.28,52.31,52.27,52.31,61265.0,38.5594,38.5815,38.552,38.5815,61265.0
2017-07-27 10:25:00,52.31,52.4,52.3,52.39,58138.0,38.5815,38.6479,38.5742,38.6405,58138.0
2017-07-27 10:30:00,52.4,52.44,52.36,52.41,31658.0,38.6479,38.6774,38.6184,38.6553,31658.0
2017-07-27 10:35:00,52.41,52.46,52.4,52.4,49602.0,38.6553,38.6922,38.6479,38.6479,49602.0
2017-07-27 10:40:00,52.4,52.45,52.38,52.4,68991.0,38.6479,38.6848,38.6332,38.6479,68991.0
2017-07-27 10:45:00,52.4,52.44,52.38,52.43,56303.0,38.6479,38.6774,38.6332,38.67,56303.0
2017-07-27 10:50:00,52.43,52.43,52.32,52.32,166004.0,38.67,38.67,38.5889,38.5889,166004.0
2017-07-27 10:55:00,52.32,52.37,52.31,52.34,89360.0,38.5889,38.6258,38.5815,38.6037,89360.0
2017-07-27 11:00:00,52.35,52.35,52.23,52.24,92774.0,38.611,38.611,38.5225,38.5299,92774.0
2017-07-27 11:05:00,52.24,52.26,52.16,52.16,91034.0,38.5299,38.5447,38.4709,38.4709,91034.0
2017-07-27 11:10:00,52.16,52.16,52.07,52.08,60752.0,38.4709,38.4709,38.4045,38.4119,60752.0
2017-07-27 11:15:00,52.08,52.11,52.05,52.06,45668.0,38.4119,38.434,38.3898,38.3971,45668.0
2017-07-27 11:20:00,52.05,52.07,51.98,52.03,74741.0,38.3898,38.4045,38.3381,38.375,74741.0
2017-07-27 11:25:00,52.03,52.15,52.03,52.14,69890.0,38.375,38.4635,38.375,38.4561,69890.0
2017-07-27 11:30:00,52.15,52.21,52.1,52.1,122026.0,38.4635,38.5078,38.4266,38.4266,122026.0
2017-07-27 11:35:00,52.11,52.19,52.1,52.18,67438.0,38.434,38.493,38.4266,38.4857,67438.0
2017-07-27 11:40:00,52.18,52.21,52.17,52.19,46307.0,38.4857,38.5078,38.4783,38.493,46307.0
2017-07-27 11:45:00,52.19,52.23,52.18,52.2,28707.0,38.493,38.5225,38.4857,38.5004,28707.0
2017-07-27 11:50:00,52.21,52.27,52.2,52.25,37866.0,38.5078,38.552,38.5004,38.5373,37866.0
2017-07-27 11:55:00,52.25,52.25,52.22,52.24,29840.0,38.5373,38.5373,38.5152,38.5299,29840.0
2017-07-27 12:00:00,52.23,52.27,52.22,52.25,56172.0,38.5225,38.552,38.5152,38.5373,56172.0
2017-07-27 12:05:00,52.25,52.25,52.19,52.19,43194.0,38.5373,38.5373,38.493,38.493,43194.0
2017-07-27 12:10:00,52.19,52.2,52.17,52.2,27011.0,38.493,38.5004,38.4783,38.5004,27011.0
2017-07-27 12:15:00,52.2,52.22,52.2,52.21,17110.0,38.5004,38.5152,38.5004,38.5078,17110.0
2017-07-27 12:20:00,52.21,52.21,52.15,52.17,29011.0,38.5078,38.5078,38.4635,38.4783,29011.0
2017-07-27 12:25:00,52.17,52.23,52.17,52.2,24504.0,38.4783,38.5225,38.4783,38.5004,24504.0
2017-07-27 12:30:00,52.21,52.22,52.17,52.18,32418.0,38.5078,38.5152,38.4783,38.4857,32418.0
2017-07-27 12:35:00,52.18,52.2,52.16,52.17,34933.0,38.4857,38.5004,38.4709,38.4783,34933.0
2017-07-27 12:40:00,52.16,52.2,52.14,52.18,48244.0,38.4709,38.5004,38.4561,38.4857,48244.0
2017-07-27 12:45:00,52.18,52.22,52.18,52.2,56995.0,38.4857,38.5152,38.4857,38.5004,56995.0
2017-07-27 12:50:00,52.2,52.2,52.1,52.11,93849.0,38.5004,38.5004,38.4266,38.434,93849.0
2017-07-27 12:55:00,52.11,52.18,52.09,52.1,170263.0,38.434,38.4857,38.4193,38.4266,170263.0
2017-07-27 13:00:00,52.1,52.14,52.07,52.14,51709.0,38.4266,38.4561,38.4045,38.4561,51709.0
2017-07-27 13:05:00,52.14,52.16,52.12,52.12,61836.0,38.4561,38.4709,38.4414,38.4414,61836.0
2017-07-27 13:10:00,52.11,52.19,52.09,52.15,167343.0,38.434,38.493,38.4193,38.4635,167343.0
2017-07-27 13:15:00,52.14,52.14,52.07,52.1,61613.0,38.4561,38.4561,38.4045,38.4266,61613.0
2017-07-27 13:20:00,52.11,52.12,52.05,52.1,67709.0,38.434,38.4414,38.3898,38.4266,67709.0
2017-07-27 13:25:00,52.09,52.11,51.99,52.06,89074.0,38.4193,38.434,38.3455,38.3971,89074.0
2017-07-27 13:30:00,52.06,52.06,51.96,51.96,51390.0,38.3971,38.3971,38.3234,38.3234,51390.0
2017-07-27 13:35:00,51.96,52.04,51.92,52.01,76580.0,38.3234,38.3824,38.2939,38.3603,76580.0
2017-07-27 13:40:00,52.01,52.12,52.01,52.09,102548.0,38.3603,38.4414,38.3603,38.4193,102548.0
2017-07-27 13:45:00,52.09,52.11,52.01,52.08,49331.0,38.4193,38.434,38.3603,38.4119,49331.0
2017-07-27 13:50:00,52.08,52.09,51.99,52.01,53802.0,38.4119,38.4193,38.3455,38.3603,53802.0
2017-07-27 13:55:00,52.03,52.06,51.96,51.99,55255.0,38.375,38.3971,38.3234,38.3455,55255.0
2017-07-27 14:00:00,52.0,52.07,51.99,52.06,65535.0,38.3529,38.4045,38.3455,38.3971,65535.0
2017-07-27 14:05:00,52.06,52.12,52.05,52.09,49405.0,38.3971,38.4414,38.3898,38.4193,49405.0
2017-07-27 14:10:00,52.09,52.12,52.06,52.06,47484.0,38.4193,38.4414,38.3971,38.3971,47484.0
2017-07-27 14:15:00,52.06,52.08,52.0,52.07,66116.0,38.3971,38.4119,38.3529,38.4045,66116.0
2017-07-27 14:20:00,52.07,52.11,52.06,52.06,47637.0,38.4045,38.434,38.3971,38.3971,47637.0
2017-07-27 14:25:00,52.06,52.1,52.02,52.05,109068.0,38.3971,38.4266,38.3676,38.3898,109068.0
2017-07-27 14:30:00,52.04,52.07,52.0,52.0,52505.0,38.3824,38.4045,38.3529,38.3529,52505.0
2017-07-27 14:35:00,52.0,52.09,52.0,52.07,54312.0,38.3529,38.4193,38.3529,38.4045,54312.0
2017-07-27 14:40:00,52.06,52.07,52.0,52.03,46644.0,38.3971,38.4045,38.3529,38.375,46644.0
2017-07-27 14:45:00,52.03,52.04,51.99,52.04,55683.0,38.375,38.3824,38.3455,38.3824,55683.0
2017-07-27 14:50:00,52.04,52.11,52.03,52.11,76558.0,38.3824,38.434,38.375,38.434,76558.0
2017-07-27 14:55:00,52.11,52.19,52.1,52.18,49752.0,38.434,38.493,38.4266,38.4857,49752.0
2017-07-27 15:00:00,52.18,52.19,52.12,52.13,61183.0,38.4857,38.493,38.4414,38.4488,61183.0
2017-07-27 15:05:00,52.14,52.18,52.12,52.17,52858.0,38.4561,38.4857,38.4414,38.4783,52858.0
2017-07-27 15:10:00,52.16,52.23,52.15,52.22,89014.0,38.4709,38.5225,38.4635,38.5152,89014.0
2017-07-27 15:15:00,52.23,52.25,52.22,52.25,62346.0,38.5225,38.5373,38.5152,38.5373,62346.0
2017-07-27 15:20:00,52.25,52.36,52.24,52.34,125578.0,38.5373,38.6184,38.5299,38.6037,125578.0
2017-07-27 15:25:00,52.34,52.37,52.33,52.34,97674.0,38.6037,38.6258,38.5963,38.6037,97674.0
2017-07-27 15:30:00,52.34,52.37,52.32,52.36,91514.0,38.6037,38.6258,38.5889,38.6184,91514.0
2017-07-27 15:35:00,52.37,52.4,52.35,52.38,77213.0,38.6258,38.6479,38.611,38.6332,77213.0
2017-07-27 15:40:00,52.37,52.38,52.34,52.35,135615.0,38.6258,38.6332,38.6037,38.611,135615.0
2017-07-27 15:45:00,52.35,52.38,52.34,52.35,143644.0,38.611,38.6332,38.6037,38.611,143644.0
2017-07-27 15:50:00,52.36,52.39,52.35,52.39,118510.0,38.6184,38.6405,38.611,38.6405,118510.0
2017-07-27 15:55:00,52.38,52.43,52.35,52.43,418824.0,38.6332,38.67,38.611,38.67,418824.0
2017-07-28 09:30:00,52.4,52.6,52.38,52.41,146104.0,38.6479,38.7954,38.6332,38.6553,146104.0
2017-07-28 09:35:00,52.42,52.45,52.31,52.38,76165.0,38.6627,38.6848,38.5815,38.6332,76165.0
2017-07-28 09:40:00,52.38,52.4,52.29,52.34,66726.0,38.6332,38.6479,38.5668,38.6037,66726.0
2017-07-28 09:45:00,52.35,52.39,52.32,52.34,73480.0,38.611,38.6405,38.5889,38.6037,73480.0
2017-07-28 09:50:00,52.35,52.4,52.3,52.36,131193.0,38.611,38.6479,38.5742,38.6184,131193.0
2017-07-28 09:55:00,52.36,52.4,52.33,52.37,117422.0,38.6184,38.6479,38.5963,38.6258,117422.0
2017-07-28 10:00:00,52.38,52.41,52.32,52.33,97615.0,38.6332,38.6553,38.5889,38.5963,97615.0
2017-07-28 10:05:00,52.33,52.33,52.22,52.23,68441.0,38.5963,38.5963,38.5152,38.5225,68441.0
2017-07-28 10:10:00,52.24,52.24,52.16,52.19,55508.0,38.5299,38.5299,38.4709,38.493,55508.0
2017-07-28 10:15:00,52.19,52.24,52.17,52.22,49394.0,38.493,38.5299,38.4783,38.5152,49394.0
2017-07-28 10:20:00,52.22,52.23,52.17,52.23,39142.0,38.5152,38.5225,38.4783,38.5225,39142.0
2017-07-28 10:25:00,52.22,52.29,52.2,52.28,67025.0,38.5152,38.5668,38.5004,38.5594,67025.0
2017-07-28 10:30:00,52.28,52.35,52.27,52.28,53733.0,38.5594,38.611,38.552,38.5594,53733.0
2017-07-28 10:35:00,52.29,52.39,52.29,52.34,90037.0,38.5668,38.6405,38.5668,38.6037,90037.0
2017-07-28 10:40:00,52.34,52.4,52.34,52.39,193660.0,38.6037,38.6479,38.6037,38.6405,193660.0
2017-07-28 10:45:00,52.39,52.39,52.29,52.32,150980.0,38.6405,38.6405,38.5668,38.5889,150980.0
2017-07-28 10:50:00,52.32,52.32,52.24,52.27,142063.0,38.5889,38.5889,38.5299,38.552,142063.0
2017-07-28 10:55:00,52.27,52.31,52.24,52.26,154486.0,38.552,38.5815,38.5299,38.5447,154486.0
2017-07-28 11:00:00,52.26,52.37,52.26,52.37,43275.0,38.5447,38.6258,38.5447,38.6258,43275.0
2017-07-28 11:05:00,52.38,52.44,52.32,52.41,79377.0,38.6332,38.6774,38.5889,38.6553,79377.0
2017-07-28 11:10:00,52.42,52.48,52.41,52.42,55419.0,38.6627,38.7069,38.6553,38.6627,55419.0
2017-07-28 11:15:00,52.43,52.49,52.43,52.47,69923.0,38.67,38.7143,38.67,38.6995,69923.0
2017-07-28 11:20:00,52.47,52.54,52.44,52.53,139944.0,38.6995,38.7512,38.6774,38.7438,139944.0
2017-07-28 11:25:00,52.52,52.52,52.43,52.47,104092.0,38.7364,38.7364,38.67,38.6995,104092.0
2017-07-28 11:30:00,52.48,52.49,52.45,52.47,58642.0,38.7069,38.7143,38.6848,38.6995,58642.0
2017-07-28 11:35:00,52.48,52.53,52.48,52.51,40461.0,38.7069,38.7438,38.7069,38.729,40461.0
2017-07-28 11:40:00,52.51,52.51,52.46,52.47,31143.0,38.729,38.729,38.6922,38.6995,31143.0
2017-07-28 11:45:00,52.47,52.51,52.46,52.5,43615.0,38.6995,38.729,38.6922,38.7217,43615.0
2017-07-28 11:50:00,52.49,52.53,52.49,52.5,49077.0,38.7143,38.7438,38.7143,38.7217,49077.0
2017-07-28 11:55:00,52.51,52.53,52.46,52.48,29834.0,38.729,38.7438,38.6922,38.7069,29834.0
2017-07-28 12:00:00,52.48,52.52,52.47,52.52,30023.0,38.7069,38.7364,38.6995,38.7364,30023.0
2017-07-28 12:05:00,52.53,52.57,52.53,52.56,20329.0,38.7438,38.7733,38.7438,38.7659,20329.0
2017-07-28 12:10:00,52.57,52.6,52.57,52.59,19890.0,38.7733,38.7954,38.7733,38.788,19890.0
2017-07-28 12:15:00,52.59,52.65,52.59,52.65,39502.0,38.788,38.8323,38.788,38.8323,39502.0
2017-07-28 12:20:00,52.65,52.66,52.58,52.59,26932.0,38.8323,38.8397,38.7807,38.788,26932.0
2017-07-28 12:25:00,52.6,52.63,52.56,52.63,39290.0,38.7954,38.8176,38.7659,38.8176,39290.0
2017-07-28 12:30:00,52.63,52.63,52.6,52.61,27912.0,38.8176,38.8176,38.7954,38.8028,27912.0
2017-07-28 12:35:00,52.6,52.61,52.58,52.61,41019.0,38.7954,38.8028,38.7807,38.8028,41019.0
2017-07-28 12:40:00,52.61,52.62,52.58,52.61,33027.0,38.8028,38.8102,38.7807,38.8028,33027.0
2017-07-28 12:45:00,52.61,52.64,52.61,52.64,60411.0,38.8028,38.8249,38.8028,38.8249,60411.0
2017-07-28 12:50:00,52.64,52.64,52.6,52.61,23785.0,38.8249,38.8249,38.7954,38.8028,23785.0
2017-07-28 12:55:00,52.61,52.64,52.6,52.62,35200.0,38.8028,38.8249,38.7954,38.8102,35200.0
2017-07-28 13:00:00,52.61,52.61,52.59,52.59,34776.0,38.8028,38.8028,38.788,38.788,34776.0
2017-07-28 13:05:00,52.59,52.62,52.57,52.62,37015.0,38.788,38.8102,38.7733,38.8102,37015.0
2017-07-28 13:10:00,52.62,52.62,52.59,52.61,24866.0,38.8102,38.8102,38.788,38.8028,24866.0
2017-07-28 13:15:00,52.6,52.6,52.54,52.54,30390.0,38.7954,38.7954,38.7512,38.7512,30390.0
2017-07-28 13:20:00,52.54,52.55,52.51,52.52,24361.0,38.7512,38.7585,38.729,38.7364,24361.0
2017-07-28 13:25:00,52.52,52.52,52.48,52.48,25817.0,38.7364,38.7364,38.7069,38.7069,25817.0
2017-07-28 13:30:00,52.48,52.52,52.47,52.49,23676.0,38.7069,38.7364,38.6995,38.7143,23676.0
2017-07-28 13:35:00,52.48,52.51,52.48,52.5,23426.0,38.7069,38.729,38.7069,38.7217,23426.0
2017-07-28 13:40:00,52.5,52.51,52.48,52.51,20281.0,38.7217,38.729,38.7069,38.729,20281.0
2017-07-28 13:45:00,52.51,52.51,52.47,52.48,24782.0,38.729,38.729,38.6995,38.7069,24782.0
2017-07-28 13:50:00,52.48,52.51,52.47,52.51,25509.0,38.7069,38.729,38.6995,38.729,25509.0
2017-07-28 13:55:00,52.51,52.52,52.48,52.51,29459.0,38.729,38.7364,38.7069,38.729,29459.0
2017-07-28 14:00:00,52.52,52.57,52.52,52.57,39900.0,38.7364,38.7733,38.7364,38.7733,39900.0
2017-07-28 14:05:00,52.58,52.59,52.57,52.59,28048.0,38.7807,38.788,38.7733,38.788,28048.0
2017-07-28 14:10:00,52.59,52.6,52.56,52.56,28902.0,38.788,38.7954,38.7659,38.7659,28902.0
2017-07-28 14:15:00,52.56,52.57,52.53,52.57,21473.0,38.7659,38.7733,38.7438,38.7733,21473.0
2017-07-28 14:20:00,52.56,52.61,52.56,52.6,37535.0,38.7659,38.8028,38.7659,38.7954,37535.0
2017-07-28 14:25:00,52.6,52.63,52.6,52.63,42791.0,38.7954,38.8176,38.7954,38.8176,42791.0
2017-07-28 14:30:00,52.63,52.66,52.62,52.65,39439.0,38.8176,38.8397,38.8102,38.8323,39439.0
2017-07-28 14:35:00,52.65,52.66,52.63,52.65,19381.0,38.8323,38.8397,38.8176,38.8323,19381.0
2017-07-28 14:40:00,52.65,52.67,52.61,52.62,23224.0,38.8323,38.8471,38.8028,38.8102,23224.0
2017-07-28 14:45:00,52.62,52.65,52.61,52.64,23561.0,38.8102,38.8323,38.8028,38.8249,23561.0
2017-07-28 14:50:00,52.65,52.66,52.62,52.65,28618.0,38.8323,38.8397,38.8102,38.8323,28618.0
2017-07-28 14:55:00,52.66,52.68,52.64,52.64,39611.0,38.8397,38.8544,38.8249,38.8249,39611.0
2017-07-28 15:00:00,52.64,52.66,52.62,52.62,32413.0,38.8249,38.8397,38.8102,38.8102,32413.0
2017-07-28 15:05:00,52.62,52.68,52.61,52.68,32926.0,38.8102,38.8544,38.8028,38.8544,32926.0
2017-07-28 15:10:00,52.67,52.68,52.65,52.66,43287.0,38.8471,38.8544,38.8323,38.8397,43287.0
2017-07-28 15:15:00,52.66,52.68,52.64,52.67,39923.0,38.8397,38.8544,38.8249,38.8471,39923.0
2017-07-28 15:20:00,52.68,52.69,52.65,52.68,48516.0,38.8544,38.8618,38.8323,38.8544,48516.0
2017-07-28 15:25:00,52.68,52.69,52.65,52.66,54970.0,38.8544,38.8618,38.8323,38.8397,54970.0
2017-07-28 15:30:00,52.67,52.7,52.66,52.68,67414.0,38.8471,38.8692,38.8397,38.8544,67414.0
2017-07-28 15:35:00,52.68,52.71,52.67,52.67,68005.0,38.8544,38.8766,38.8471,38.8471,68005.0
2017-07-28 15:40:00,52.68,52.72,52.67,52.71,113291.0,38.8544,38.8839,38.8471,38.8766,113291.0
2017-07-28 15:45:00,52.71,52.71,52.62,52.62,89730.0,38.8766,38.8766,38.8102,38.8102,89730.0
2017-07-28 15:50:00,52.63,52.66,52.62,52.63,128692.0,38.8176,38.8397,38.8102,38.8176,128692.0
2017-07-28 15:55:00,52.63,52.64,52.55,52.57,277274.0,38.8176,38.8249,38.7585,38.7733,277274.0
2017-07-31 09:30:00,52.68,52.8,52.68,52.79,88129.0,38.8544,38.9429,38.8544,38.9356,88129.0
2017-07-31 09:35:00,52.8,52.85,52.73,52.85,63586.0,38.9429,38.9798,38.8913,38.9798,63586.0
2017-07-31 09:40:00,52.85,52.88,52.77,52.79,60911.0,38.9798,39.0019,38.9208,38.9356,60911.0
2017-07-31 09:45:00,52.8,52.84,52.75,52.79,63119.0,38.9429,38.9724,38.9061,38.9356,63119.0
2017-07-31 09:50:00,52.79,52.82,52.74,52.77,103285.0,38.9356,38.9577,38.8987,38.9208,103285.0
2017-07-31 09:55:00,52.77,52.84,52.76,52.84,75424.0,38.9208,38.9724,38.9134,38.9724,75424.0
2017-07-31 10:00:00,52.84,52.84,52.77,52.81,46455.0,38.9724,38.9724,38.9208,38.9503,46455.0
2017-07-31 10:05:00,52.81,52.87,52.81,52.87,66794.0,38.9503,38.9946,38.9503,38.9946,66794.0
2017-07-31 10:10:00,52.87,52.89,52.83,52.89,50694.0,38.9946,39.0093,38.9651,39.0093,50694.0
2017-07-31 10:15:00,52.89,52.91,52.85,52.89,57074.0,39.0093,39.0241,38.9798,39.0093,57074.0
2017-07-31 10:20:00,52.9,52.96,52.86,52.95,49633.0,39.0167,39.0609,38.9872,39.0536,49633.0
2017-07-31 10:25:00,52.96,53.0,52.94,52.97,45429.0,39.0609,39.0904,39.0462,39.0683,45429.0
2017-07-31 10:30:00,52.98,52.99,52.95,52.99,42825.0,39.0757,39.0831,39.0536,39.0831,42825.0
2017-07-31 10:35:00,52.98,52.98,52.87,52.91,90923.0,39.0757,39.0757,38.9946,39.0241,90923.0
2017-07-31 10:40:00,52.91,52.91,52.88,52.91,32441.0,39.0241,39.0241,39.0019,39.0241,32441.0
2017-07-31 10:45:00,52.91,52.95,52.9,52.92,36581.0,39.0241,39.0536,39.0167,39.0314,36581.0
2017-07-31 10:50:00,52.92,52.95,52.9,52.95,35029.0,39.0314,39.0536,39.0167,39.0536,35029.0
2017-07-31 10:55:00,52.95,52.96,52.93,52.96,31907.0,39.0536,39.0609,39.0388,39.0609,31907.0
2017-07-31 11:00:00,52.96,52.97,52.9,52.91,47489.0,39.0609,39.0683,39.0167,39.0241,47489.0
2017-07-31 11:05:00,52.92,52.96,52.91,52.94,28733.0,39.0314,39.0609,39.0241,39.0462,28733.0
2017-07-31 11:10:00,52.95,52.99,52.94,52.99,21205.0,39.0536,39.0831,39.0462,39.0831,21205.0
2017-07-31 11:15:00,52.99,53.01,52.98,53.0,55716.0,39.0831,39.0978,39.0757,39.0904,55716.0
2017-07-31 11:20:00,53.0,53.06,53.0,53.02,36270.0,39.0904,39.1347,39.0904,39.1052,36270.0
2017-07-31 11:25:00,53.02,53.07,53.02,53.07,23174.0,39.1052,39.1421,39.1052,39.1421,23174.0
2017-07-31 11:30:00,53.06,53.07,53.0,53.01,27589.0,39.1347,39.1421,39.0904,39.0978,27589.0
2017-07-31 11:35:00,53.02,53.07,53.01,53.02,34493.0,39.1052,39.1421,39.0978,39.1052,34493.0
2017-07-31 11:40:00,53.01,53.03,53.01,53.01,30927.0,39.0978,39.1126,39.0978,39.0978,30927.0
2017-07-31 11:45:00,53.01,53.02,53.0,53.01,26439.0,39.0978,39.1052,39.0904,39.0978,26439.0
2017-07-31 11:50:00,53.01,53.02,52.99,52.99,25345.0,39.0978,39.1052,39.0831,39.0831,25345.0
2017-07-31 11:55:00,52.99,53.04,52.99,52.99,45100.0,39.0831,39.1199,39.0831,39.0831,45100.0
2017-07-31 12:00:00,52.99,53.0,52.96,52.96,35321.0,39.0831,39.0904,39.0609,39.0609,35321.0
2017-07-31 12:05:00,52.96,52.99,52.95,52.99,18692.0,39.0609,39.0831,39.0536,39.0831,18692.0
2017-07-31 12:10:00,53.0,53.01,52.99,53.0,23075.0,39.0904,39.0978,39.0831,39.0904,23075.0
2017-07-31 12:15:00,53.01,53.06,53.01,53.04,31614.0,39.0978,39.1347,39.0978,39.1199,31614.0
2017-07-31 12:20:00,53.04,53.05,53.02,53.03,25194.0,39.1199,39.1273,39.1052,39.1126,25194.0
2017-07-31 12:25:00,53.02,53.05,53.02,53.02,21354.0,39.1052,39.1273,39.1052,39.1052,21354.0
2017-07-31 12:30:00,53.03,53.04,53.02,53.04,34367.0,39.1126,39.1199,39.1052,39.1199,34367.0
2017-07-31 12:35:00,53.03,53.05,53.02,53.03,23366.0,39.1126,39.1273,39.1052,39.1126,23366.0
2017-07-31 12:40:00,53.02,53.05,53.02,53.03,25447.0,39.1052,39.1273,39.1052,39.1126,25447.0
2017-07-31 12:45:00,53.03,53.04,53.02,53.02,26777.0,39.1126,39.1199,39.1052,39.1052,26777.0
2017-07-31 12:50:00,53.03,53.04,53.0,53.0,18325.0,39.1126,39.1199,39.0904,39.0904,18325.0
2017-07-31 12:55:00,53.01,53.03,53.0,53.03,29249.0,39.0978,39.1126,39.0904,39.1126,29249.0
2017-07-31 13:00:00,53.02,53.08,53.01,53.04,45478.0,39.1052,39.1495,39.0978,39.1199,45478.0
2017-07-31 13:05:00,53.04,53.1,53.04,53.08,29322.0,39.1199,39.1642,39.1199,39.1495,29322.0
2017-07-31 13:10:00,53.08,53.11,53.07,53.07,26202.0,39.1495,39.1716,39.1421,39.1421,26202.0
2017-07-31 13:15:00,53.07,53.1,53.05,53.1,25546.0,39.1421,39.1642,39.1273,39.1642,25546.0
2017-07-31 13:20:00,53.1,53.13,53.07,53.12,38387.0,39.1642,39.1863,39.1421,39.179,38387.0
2017-07-31 13:25:00,53.13,53.13,53.1,53.12,37683.0,39.1863,39.1863,39.1642,39.179,37683.0
2017-07-31 13:30:00,53.11,53.13,53.1,53.13,36643.0,39.1716,39.1863,39.1642,39.1863,36643.0
2017-07-31 13:35:00,53.13,53.19,53.12,53.16,31174.0,39.1863,39.2306,39.179,39.2085,31174.0
2017-07-31 13:40:00,53.16,53.16,53.14,53.15,17222.0,39.2085,39.2085,39.1937,39.2011,17222.0
2017-07-31 13:45:00,53.15,53.15,53.11,53.13,33530.0,39.2011,39.2011,39.1716,39.1863,33530.0
2017-07-31 13:50:00,53.12,53.14,53.12,53.12,22689.0,39.179,39.1937,39.179,39.179,22689.0
2017-07-31 13:55:00,53.13,53.15,53.11,53.12,86401.0,39.1863,39.2011,39.1716,39.179,86401.0
2017-07-31 14:00:00,53.13,53.15,53.1,53.11,51494.0,39.1863,39.2011,39.1642,39.1716,51494.0
2017-07-31 14:05:00,53.11,53.12,53.07,53.08,52511.0,39.1716,39.179,39.1421,39.1495,52511.0
2017-07-31 14:10:00,53.08,53.08,53.01,53.02,31761.0,39.1495,39.1495,39.0978,39.1052,31761.0
2017-07-31 14:15:00,53.02,53.02,52.98,52.98,40546.0,39.1052,39.1052,39.0757,39.0757,40546.0
2017-07-31 14:20:00,52.98,53.01,52.98,52.99,32370.0,39.0757,39.0978,39.0757,39.0831,32370.0
2017-07-31 14:25:00,52.99,53.0,52.98,52.99,29159.0,39.0831,39.0904,39.0757,39.0831,29159.0
2017-07-31 14:30:00,53.0,53.0,52.94,52.95,41564.0,39.0904,39.0904,39.0462,39.0536,41564.0
2017-07-31 14:35:00,52.95,52.95,52.91,52.93,45068.0,39.0536,39.0536,39.0241,39.0388,45068.0
2017-07-31 14:40:00,52.93,52.96,52.92,52.96,13460.0,39.0388,39.0609,39.0314,39.0609,13460.0
2017-07-31 14:45:00,52.95,52.96,52.94,52.95,26512.0,39.0536,39.0609,39.0462,39.0536,26512.0
2017-07-31 14:50:00,52.95,52.95,52.9,52.91,63073.0,39.0536,39.0536,39.0167,39.0241,63073.0
2017-07-31 14:55:00,52.9,52.91,52.87,52.89,92607.0,39.0167,39.0241,38.9946,39.0093,92607.0
2017-07-31 15:00:00,52.89,52.89,52.83,52.84,54699.0,39.0093,39.0093,38.9651,38.9724,54699.0
2017-07-31 15:05:00,52.84,52.85,52.82,52.83,92706.0,38.9724,38.9798,38.9577,38.9651,92706.0
2017-07-31 15:10:00,52.83,52.87,52.83,52.85,47724.0,38.9651,38.9946,38.9651,38.9798,47724.0
2017-07-31 15:15:00,52.85,52.88,52.84,52.85,128656.0,38.9798,39.0019,38.9724,38.9798,128656.0
2017-07-31 15:20:00,52.86,52.9,52.86,52.9,23646.0,38.9872,39.0167,38.9872,39.0167,23646.0
2017-07-31 15:25:00,52.89,52.92,52.89,52.91,47757.0,39.0093,39.0314,39.0093,39.0241,47757.0
2017-07-31 15:30:00,52.92,52.95,52.91,52.95,44533.0,39.0314,39.0536,39.0241,39.0536,44533.0
2017-07-31 15:35:00,52.95,52.98,52.94,52.97,58317.0,39.0536,39.0757,39.0462,39.0683,58317.0
2017-07-31 15:40:00,52.97,52.98,52.94,52.95,79460.0,39.0683,39.0757,39.0462,39.0536,79460.0
2017-07-31 15:45:00,52.95,52.95,52.9,52.91,81465.0,39.0536,39.0536,39.0167,39.0241,81465.0
2017-07-31 15:50:00,52.91,52.93,52.85,52.86,132250.0,39.0241,39.0388,38.9798,38.9872,132250.0
2017-07-31 15:55:00,52.86,52.87,52.75,52.78,491919.0,38.9872,38.9946,38.9061,38.9282,491919.0
2017-08-01 09:30:00,52.96,53.16,52.79,52.94,110737.0,39.0609,39.2085,38.9356,39.0462,110737.0
2017-08-01 09:35:00,52.98,53.02,52.73,52.83,110038.0,39.0757,39.1052,38.8913,38.9651,110038.0
2017-08-01 09:40:00,52.84,52.95,52.83,52.91,46181.0,38.9724,39.0536,38.9651,39.0241,46181.0
2017-08-01 09:45:00,52.92,53.05,52.91,53.03,147032.0,39.0314,39.1273,39.0241,39.1126,147032.0
2017-08-01 09:50:00,53.02,53.08,52.98,53.05,113014.0,39.1052,39.1495,39.0757,39.1273,113014.0
2017-08-01 09:55:00,53.04,53.06,52.96,53.02,106161.0,39.1199,39.1347,39.0609,39.1052,106161.0
2017-08-01 10:00:00,53.02,53.11,53.02,53.1,121782.0,39.1052,39.1716,39.1052,39.1642,121782.0
2017-08-01 10:05:00,53.09,53.18,53.06,53.16,150358.0,39.1568,39.2232,39.1347,39.2085,150358.0
2017-08-01 10:10:00,53.16,53.18,53.12,53.12,34934.0,39.2085,39.2232,39.179,39.179,34934.0
2017-08-01 10:15:00,53.12,53.13,53.01,53.02,108106.0,39.179,39.1863,39.0978,39.1052,108106.0
2017-08-01 10:20:00,53.01,53.01,52.82,52.82,64325.0,39.0978,39.0978,38.9577,38.9577,64325.0
2017-08-01 10:25:00,52.82,52.83,52.65,52.68,147453.0,38.9577,38.9651,38.8323,38.8544,147453.0
2017-08-01 10:30:00,52.68,52.77,52.67,52.77,92520.0,38.8544,38.9208,38.8471,38.9208,92520.0
2017-08-01 10:35:00,52.77,52.82,52.73,52.73,71414.0,38.9208,38.9577,38.8913,38.8913,71414.0
2017-08-01 10:40:00,52.73,52.76,52.7,52.73,48254.0,38.8913,38.9134,38.8692,38.8913,48254.0
2017-08-01 10:45:00,52.73,52.85,52.55,52.85,3148825.0,38.8913,38.9798,38.7585,38.9798,3148825.0
2017-08-01 10:50:00,52.85,52.97,52.84,52.96,128484.0,38.9798,39.0683,38.9724,39.0609,128484.0
2017-08-01 10:55:00,52.95,53.05,52.93,53.0,119737.0,39.0536,39.1273,39.0388,39.0904,119737.0
2017-08-01 11:00:00,53.0,53.06,52.95,52.96,114260.0,39.0904,39.1347,39.0536,39.0609,114260.0
2017-08-01 11:05:00,52.96,52.98,52.82,52.83,225335.0,39.0609,39.0757,38.9577,38.9651,225335.0
2017-08-01 11:10:00,52.82,52.82,52.74,52.76,101285.0,38.9577,38.9577,38.8987,38.9134,101285.0
2017-08-01 11:15:00,52.75,52.75,52.65,52.65,55215.0,38.9061,38.9061,38.8323,38.8323,55215.0
2017-08-01 11:20:00,52.65,52.7,52.55,52.65,1131013.0,38.8323,38.8692,38.7585,38.8323,1131013.0
2017-08-01 11:25:00,52.66,52.7,52.61,52.66,65180.0,38.8397,38.8692,38.8028,38.8397,65180.0
2017-08-01 11:30:00,52.66,52.72,52.65,52.71,50226.0,38.8397,38.8839,38.8323,38.8766,50226.0
2017-08-01 11:35:00,52.71,52.82,52.69,52.8,140335.0,38.8766,38.9577,38.8618,38.9429,140335.0
2017-08-01 11:40:00,52.81,52.89,52.8,52.88,34403.0,38.9503,39.0093,38.9429,39.0019,34403.0
2017-08-01 11:45:00,52.89,52.92,52.85,52.9,28268.0,39.0093,39.0314,38.9798,39.0167,28268.0
2017-08-01 11:50:00,52.9,52.91,52.84,52.85,36944.0,39.0167,39.0241,38.9724,38.9798,36944.0
2017-08-01 11:55:00,52.85,52.87,52.84,52.87,30204.0,38.9798,38.9946,38.9724,38.9946,30204.0
2017-08-01 12:00:00,52.88,52.9,52.87,52.9,23982.0,39.0019,39.0167,38.9946,39.0167,23982.0
2017-08-01 12:05:00,52.9,52.96,52.9,52.94,35010.0,39.0167,39.0609,39.0167,39.0462,35010.0
2017-08-01 12:10:00,52.94,52.96,52.9,52.96,29237.0,39.0462,39.0609,39.0167,39.0609,29237.0
2017-08-01 12:15:00,52.95,52.98,52.94,52.95,28472.0,39.0536,39.0757,39.0462,39.0536,28472.0
2017-08-01 12:20:00,52.94,52.95,52.93,52.94,11159.0,39.0462,39.0536,39.0388,39.0462,11159.0
2017-08-01 12:25:00,52.94,52.95,52.88,52.88,47654.0,39.0462,39.0536,39.0019,39.0019,47654.0
2017-08-01 12:30:00,52.89,52.91,52.86,52.86,31180.0,39.0093,39.0241,38.9872,38.9872,31180.0
2017-08-01 12:35:00,52.86,52.9,52.85,52.9,20159.0,38.9872,39.0167,38.9798,39.0167,20159.0
2017-08-01 12:40:00,52.89,52.9,52.86,52.89,26728.0,39.0093,39.0167,38.9872,39.0093,26728.0
2017-08-01 12:45:00,52.88,52.89,52.86,52.89,24109.0,39.0019,39.0093,38.9872,39.0093,24109.0
2017-08-01 12:50:00,52.89,52.91,52.86,52.88,33830.0,39.0093,39.0241,38.9872,39.0019,33830.0
2017-08-01 12:55:00,52.88,52.89,52.87,52.88,9381.0,39.0019,39.0093,38.9946,39.0019,9381.0
2017-08-01 13:00:00,52.87,52.88,52.83,52.85,32293.0,38.9946,39.0019,38.9651,38.9798,32293.0
2017-08-01 13:05:00,52.84,52.9,52.84,52.9,17194.0,38.9724,39.0167,38.9724,39.0167,17194.0
2017-08-01 13:10:00,52.9,52.91,52.88,52.89,36298.0,39.0167,39.0241,39.0019,39.0093,36298.0
2017-08-01 13:15:00,52.89,52.9,52.84,52.84,22366.0,39.0093,39.0167,38.9724,38.9724,22366.0
2017-08-01 13:20:00,52.84,52.89,52.84,52.85,23066.0,38.9724,39.0093,38.9724,38.9798,23066.0
2017-08-01 13:25:00,52.85,52.85,52.82,52.83,24983.0,38.9798,38.9798,38.9577,38.9651,24983.0
2017-08-01 13:30:00,52.83,52.84,52.79,52.82,26112.0,38.9651,38.9724,38.9356,38.9577,26112.0
2017-08-01 13:35:00,52.82,52.83,52.82,52.82,8878.0,38.9577,38.9651,38.9577,38.9577,8878.0
2017-08-01 13:40:00,52.82,52.83,52.79,52.83,27435.0,38.9577,38.9651,38.9356,38.9651,27435.0
2017-08-01 13:45:00,52.83,52.85,52.82,52.83,24141.0,38.9651,38.9798,38.9577,38.9651,24141.0
2017-08-01 13:50:00,52.83,52.84,52.8,52.8,23908.0,38.9651,38.9724,38.9429,38.9429,23908.0
2017-08-01 13:55:00,52.8,52.82,52.8,52.82,22709.0,38.9429,38.9577,38.9429,38.9577,22709.0
2017-08-01 14:00:00,52.82,52.84,52.81,52.84,20300.0,38.9577,38.9724,38.9503,38.9724,20300.0
2017-08-01 14:05:00,52.83,52.86,52.83,52.86,34022.0,38.9651,38.9872,38.9651,38.9872,34022.0
2017-08-01 14:10:00,52.86,52.87,52.83,52.85,24394.0,38.9872,38.9946,38.9651,38.9798,24394.0
2017-08-01 14:15:00,52.85,52.86,52.84,52.86,23251.0,38.9798,38.9872,38.9724,38.9872,23251.0
2017-08-01 14:20:00,52.86,52.86,52.85,52.86,11276.0,38.9872,38.9872,38.9798,38.9872,11276.0
2017-08-01 14:25:00,52.86,52.87,52.85,52.87,15153.0,38.9872,38.9946,38.9798,38.9946,15153.0
2017-08-01 14:30:00,52.87,52.88,52.84,52.84,39002.0,38.9946,39.0019,38.9724,38.9724,39002.0
2017-08-01 14:35:00,52.84,52.86,52.84,52.86,20017.0,38.9724,38.9872,38.9724,38.9872,20017.0
2017-08-01 14:40:00,52.86,52.86,52.82,52.83,39979.0,38.9872,38.9872,38.9577,38.9651,39979.0
2017-08-01 14:45:00,52.83,52.86,52.83,52.85,52102.0,38.9651,38.9872,38.9651,38.9798,52102.0
2017-08-01 14:50:00,52.85,52.89,52.84,52.88,41032.0,38.9798,39.0093,38.9724,39.0019,41032.0
2017-08-01 14:55:00,52.87,52.9,52.87,52.88,29839.0,38.9946,39.0167,38.9946,39.0019,29839.0
2017-08-01 15:00:00,52.88,52.88,52.8,52.8,38661.0,39.0019,39.0019,38.9429,38.9429,38661.0
2017-08-01 15:05:00,52.8,52.83,52.78,52.83,42170.0,38.9429,38.9651,38.9282,38.9651,42170.0
2017-08-01 15:10:00,52.83,52.88,52.82,52.88,52871.0,38.9651,39.0019,38.9577,39.0019,52871.0
2017-08-01 15:15:00,52.87,52.89,52.87,52.88,65235.0,38.9946,39.0093,38.9946,39.0019,65235.0
2017-08-01 15:20:00,52.88,52.88,52.85,52.86,60712.0,39.0019,39.0019,38.9798,38.9872,60712.0
2017-08-01 15:25:00,52.86,52.86,52.83,52.85,36178.0,38.9872,38.9872,38.9651,38.9798,36178.0
2017-08-01 15:30:00,52.84,52.85,52.81,52.82,54060.0,38.9724,38.9798,38.9503,38.9577,54060.0
2017-08-01 15:35:00,52.82,52.87,52.81,52.87,67492.0,38.9577,38.9946,38.9503,38.9946,67492.0
2017-08-01 15:40:00,52.86,52.92,52.86,52.92,98091.0,38.9872,39.0314,38.9872,39.0314,98091.0
2017-08-01 15:45:00,52.91,52.92,52.84,52.85,103810.0,39.0241,39.0314,38.9724,38.9798,103810.0
2017-08-01 15:50:00,52.85,52.9,52.84,52.89,134516.0,38.9798,39.0167,38.9724,39.0093,134516.0
2017-08-01 15:55:00,52.89,52.97,52.89,52.93,270167.0,39.0093,39.0683,39.0093,39.0388,270167.0
2017-08-02 09:30:00,52.77,52.99,52.77,52.93,81145.0,38.9208,39.0831,38.9208,39.0388,81145.0
2017-08-02 09:35:00,52.93,53.0,52.92,53.0,34911.0,39.0388,39.0904,39.0314,39.0904,34911.0
2017-08-02 09:40:00,53.0,53.0,52.94,52.97,26425.0,39.0904,39.0904,39.0462,39.0683,26425.0
2017-08-02 09:45:00,52.96,52.97,52.9,52.9,31463.0,39.0609,39.0683,39.0167,39.0167,31463.0
2017-08-02 09:50:00,52.9,52.91,52.85,52.86,23090.0,39.0167,39.0241,38.9798,38.9872,23090.0
2017-08-02 09:55:00,52.87,52.96,52.87,52.93,25714.0,38.9946,39.0609,38.9946,39.0388,25714.0
2017-08-02 10:00:00,52.93,52.95,52.89,52.95,28461.0,39.0388,39.0536,39.0093,39.0536,28461.0
2017-08-02 10:05:00,52.95,52.98,52.94,52.96,18253.0,39.0536,39.0757,39.0462,39.0609,18253.0
2017-08-02 10:10:00,52.97,52.99,52.94,52.97,34181.0,39.0683,39.0831,39.0462,39.0683,34181.0
2017-08-02 10:15:00,52.97,52.98,52.92,52.92,35302.0,39.0683,39.0757,39.0314,39.0314,35302.0
2017-08-02 10:20:00,52.92,52.92,52.83,52.84,38109.0,39.0314,39.0314,38.9651,38.9724,38109.0
2017-08-02 10:25:00,52.84,52.87,52.8,52.83,55586.0,38.9724,38.9946,38.9429,38.9651,55586.0
2017-08-02 10:30:00,52.82,52.82,52.71,52.71,37013.0,38.9577,38.9577,38.8766,38.8766,37013.0
2017-08-02 10:35:00,52.71,52.75,52.69,52.75,29154.0,38.8766,38.9061,38.8618,38.9061,29154.0
2017-08-02 10:40:00,52.75,52.75,52.63,52.63,52143.0,38.9061,38.9061,38.8176,38.8176,52143.0
2017-08-02 10:45:00,52.64,52.69,52.63,52.64,47166.0,38.8249,38.8618,38.8176,38.8249,47166.0
2017-08-02 10:50:00,52.64,52.73,52.64,52.71,34656.0,38.8249,38.8913,38.8249,38.8766,34656.0
2017-08-02 10:55:00,52.7,52.78,52.7,52.78,47091.0,38.8692,38.9282,38.8692,38.9282,47091.0
2017-08-02 11:00:00,52.79,52.8,52.74,52.75,46818.0,38.9356,38.9429,38.8987,38.9061,46818.0
2017-08-02 11:05:00,52.75,52.81,52.75,52.81,57962.0,38.9061,38.9503,38.9061,38.9503,57962.0
2017-08-02 11:10:00,52.81,52.83,52.77,52.8,34251.0,38.9503,38.9651,38.9208,38.9429,34251.0
2017-08-02 11:15:00,52.8,52.85,52.8,52.82,79543.0,38.9429,38.9798,38.9429,38.9577,79543.0
2017-08-02 11:20:00,52.83,52.87,52.82,52.82,109069.0,38.9651,38.9946,38.9577,38.9577,109069.0
2017-08-02 11:25:00,52.83,52.91,52.82,52.9,150430.0,38.9651,39.0241,38.9577,39.0167,150430.0
2017-08-02 11:30:00,52.89,52.91,52.87,52.87,34823.0,39.0093,39.0241,38.9946,38.9946,34823.0
2017-08-02 11:35:00,52.86,52.9,52.86,52.87,39022.0,38.9872,39.0167,38.9872,38.9946,39022.0
2017-08-02 11:40:00,52.86,52.89,52.85,52.88,26447.0,38.9872,39.0093,38.9798,39.0019,26447.0
2017-08-02 11:45:00,52.88,52.91,52.87,52.88,38349.0,39.0019,39.0241,38.9946,39.0019,38349.0
2017-08-02 11:50:00,52.88,52.89,52.82,52.83,35417.0,39.0019,39.0093,38.9577,38.9651,35417.0
2017-08-02 11:55:00,52.82,52.84,52.76,52.76,45335.0,38.9577,38.9724,38.9134,38.9134,45335.0
2017-08-02 12:00:00,52.75,52.78,52.74,52.76,39027.0,38.9061,38.9282,38.8987,38.9134,39027.0
2017-08-02 12:05:00,52.76,52.81,52.75,52.79,13435.0,38.9134,38.9503,38.9061,38.9356,13435.0
2017-08-02 12:10:00,52.79,52.82,52.79,52.8,24520.0,38.9356,38.9577,38.9356,38.9429,24520.0
2017-08-02 12:15:00,52.8,52.81,52.77,52.78,14624.0,38.9429,38.9503,38.9208,38.9282,14624.0
2017-08-02 12:20:00,52.78,52.79,52.74,52.74,12445.0,38.9282,38.9356,38.8987,38.8987,12445.0
2017-08-02 12:25:00,52.75,52.75,52.72,52.72,24814.0,38.9061,38.9061,38.8839,38.8839,24814.0
2017-08-02 12:30:00,52.72,52.75,52.71,52.73,17088.0,38.8839,38.9061,38.8766,38.8913,17088.0
2017-08-02 12:35:00,52.73,52.76,52.72,52.74,11321.0,38.8913,38.9134,38.8839,38.8987,11321.0
2017-08-02 12:40:00,52.73,52.77,52.73,52.75,17270.0,38.8913,38.9208,38.8913,38.9061,17270.0
2017-08-02 12:45:00,52.75,52.8,52.74,52.78,20502.0,38.9061,38.9429,38.8987,38.9282,20502.0
2017-08-02 12:50:00,52.78,52.79,52.76,52.77,16696.0,38.9282,38.9356,38.9134,38.9208,16696.0
2017-08-02 12:55:00,52.78,52.8,52.77,52.79,16839.0,38.9282,38.9429,38.9208,38.9356,16839.0
2017-08-02 13:00:00,52.8,52.82,52.79,52.81,19676.0,38.9429,38.9577,38.9356,38.9503,19676.0
2017-08-02 13:05:00,52.81,52.86,52.8,52.86,18703.0,38.9503,38.9872,38.9429,38.9872,18703.0
2017-08-02 13:10:00,52.86,52.86,52.81,52.82,24563.0,38.9872,38.9872,38.9503,38.9577,24563.0
2017-08-02 13:15:00,52.82,52.82,52.8,52.82,9403.0,38.9577,38.9577,38.9429,38.9577,9403.0
2017-08-02 13:20:00,52.82,52.84,52.81,52.83,18884.0,38.9577,38.9724,38.9503,38.9651,18884.0
2017-08-02 13:25:00,52.82,52.85,52.8,52.83,11899.0,38.9577,38.9798,38.9429,38.9651,11899.0
2017-08-02 13:30:00,52.84,52.84,52.81,52.83,23484.0,38.9724,38.9724,38.9503,38.9651,23484.0
2017-08-02 13:35:00,52.83,52.85,52.82,52.84,9251.0,38.9651,38.9798,38.9577,38.9724,9251.0
2017-08-02 13:40:00,52.85,52.88,52.84,52.87,39099.0,38.9798,39.0019,38.9724,38.9946,39099.0
2017-08-02 13:45:00,52.87,52.89,52.86,52.87,34776.0,38.9946,39.0093,38.9872,38.9946,34776.0
2017-08-02 13:50:00,52.87,52.9,52.86,52.88,38998.0,38.9946,39.0167,38.9872,39.0019,38998.0
2017-08-02 13:55:00,52.89,52.91,52.87,52.91,19441.0,39.0093,39.0241,38.9946,39.0241,19441.0
2017-08-02 14:00:00,52.91,52.93,52.9,52.92,15821.0,39.0241,39.0388,39.0167,39.0314,15821.0
2017-08-02 14:05:00,52.92,52.97,52.89,52.97,133427.0,39.0314,39.0683,39.0093,39.0683,133427.0
2017-08-02 14:10:00,52.97,52.98,52.94,52.95,21843.0,39.0683,39.0757,39.0462,39.0536,21843.0
2017-08-02 14:15:00,52.95,52.95,52.93,52.95,17488.0,39.0536,39.0536,39.0388,39.0536,17488.0
2017-08-02 14:20:00,52.95,52.95,52.92,52.93,24389.0,39.0536,39.0536,39.0314,39.0388,24389.0
2017-08-02 14:25:00,52.92,52.93,52.87,52.88,25882.0,39.0314,39.0388,38.9946,39.0019,25882.0
2017-08-02 14:30:00,52.87,52.96,52.87,52.95,47110.0,38.9946,39.0609,38.9946,39.0536,47110.0
2017-08-02 14:35:00,52.95,52.97,52.94,52.97,12128.0,39.0536,39.0683,39.0462,39.0683,12128.0
2017-08-02 14:40:00,52.97,52.97,52.95,52.96,18656.0,39.0683,39.0683,39.0536,39.0609,18656.0
2017-08-02 14:45:00,52.96,52.98,52.94,52.95,14821.0,39.0609,39.0757,39.0462,39.0536,14821.0
2017-08-02 14:50:00,52.95,52.99,52.94,52.97,27566.0,39.0536,39.0831,39.0462,39.0683,27566.0
2017-08-02 14:55:00,52.97,52.98,52.95,52.97,25675.0,39.0683,39.0757,39.0536,39.0683,25675.0
2017-08-02 15:00:00,52.97,52.97,52.95,52.97,17169.0,39.0683,39.0683,39.0536,39.0683,17169.0
2017-08-02 15:05:00,52.97,52.98,52.95,52.97,47798.0,39.0683,39.0757,39.0536,39.0683,47798.0
2017-08-02 15:10:00,52.96,52.97,52.95,52.96,25189.0,39.0609,39.0683,39.0536,39.0609,25189.0
2017-08-02 15:15:00,52.97,52.98,52.95,52.97,58329.0,39.0683,39.0757,39.0536,39.0683,58329.0
2017-08-02 15:20:00,52.96,53.01,52.95,53.0,30837.0,39.0609,39.0978,39.0536,39.0904,30837.0
2017-08-02 15:25:00,53.0,53.01,52.97,53.0,34659.0,39.0904,39.0978,39.0683,39.0904,34659.0
2017-08-02 15:30:00,53.01,53.03,52.99,53.01,45342.0,39.0978,39.1126,39.0831,39.0978,45342.0
2017-08-02 15:35:00,53.02,53.02,52.98,53.0,54390.0,39.1052,39.1052,39.0757,39.0904,54390.0
2017-08-02 15:40:00,53.0,53.01,52.95,52.95,61061.0,39.0904,39.0978,39.0536,39.0536,61061.0
2017-08-02 15:45:00,52.95,52.97,52.94,52.97,93674.0,39.0536,39.0683,39.0462,39.0683,93674.0
2017-08-02 15:50:00,52.96,52.97,52.94,52.96,67139.0,39.0609,39.0683,39.0462,39.0609,67139.0
2017-08-02 15:55:00,52.96,53.02,52.95,53.01,279097.0,39.0609,39.1052,39.0536,39.0978,279097.0
2017-08-03 09:30:00,52.81,52.86,52.7,52.81,116412.0,38.9503,38.9872,38.8692,38.9503,116412.0
2017-08-03 09:35:00,52.8,52.85,52.73,52.73,75864.0,38.9429,38.9798,38.8913,38.8913,75864.0
2017-08-03 09:40:00,52.74,52.77,52.66,52.75,38596.0,38.8987,38.9208,38.8397,38.9061,38596.0
2017-08-03 09:45:00,52.76,52.78,52.67,52.67,75039.0,38.9134,38.9282,38.8471,38.8471,75039.0
2017-08-03 09:50:00,52.66,52.72,52.61,52.71,189644.0,38.8397,38.8839,38.8028,38.8766,189644.0
2017-08-03 09:55:00,52.72,52.73,52.63,52.68,96615.0,38.8839,38.8913,38.8176,38.8544,96615.0
2017-08-03 10:00:00,52.67,52.7,52.63,52.66,62696.0,38.8471,38.8692,38.8176,38.8397,62696.0
2017-08-03 10:05:00,52.67,52.71,52.64,52.7,42356.0,38.8471,38.8766,38.8249,38.8692,42356.0
2017-08-03 10:10:00,52.69,52.71,52.66,52.68,25143.0,38.8618,38.8766,38.8397,38.8544,25143.0
2017-08-03 10:15:00,52.69,52.78,52.69,52.76,78738.0,38.8618,38.9282,38.8618,38.9134,78738.0
2017-08-03 10:20:00,52.75,52.76,52.69,52.71,38266.0,38.9061,38.9134,38.8618,38.8766,38266.0
2017-08-03 10:25:00,52.72,52.8,52.71,52.8,45473.0,38.8839,38.9429,38.8766,38.9429,45473.0
2017-08-03 10:30:00,52.81,52.85,52.8,52.82,27910.0,38.9503,38.9798,38.9429,38.9577,27910.0
2017-08-03 10:35:00,52.82,52.83,52.76,52.77,29511.0,38.9577,38.9651,38.9134,38.9208,29511.0
2017-08-03 10:40:00,52.77,52.79,52.71,52.72,88150.0,38.9208,38.9356,38.8766,38.8839,88150.0
2017-08-03 10:45:00,52.72,52.76,52.7,52.73,49655.0,38.8839,38.9134,38.8692,38.8913,49655.0
2017-08-03 10:50:00,52.73,52.75,52.71,52.73,52603.0,38.8913,38.9061,38.8766,38.8913,52603.0
2017-08-03 10:55:00,52.74,52.74,52.68,52.68,43137.0,38.8987,38.8987,38.8544,38.8544,43137.0
2017-08-03 11:00:00,52.68,52.73,52.68,52.69,32888.0,38.8544,38.8913,38.8544,38.8618,32888.0
2017-08-03 11:05:00,52.69,52.69,52.65,52.68,26974.0,38.8618,38.8618,38.8323,38.8544,26974.0
2017-08-03 11:10:00,52.68,52.7,52.67,52.69,30447.0,38.8544,38.8692,38.8471,38.8618,30447.0
2017-08-03 11:15:00,52.68,52.69,52.61,52.63,27908.0,38.8544,38.8618,38.8028,38.8176,27908.0
2017-08-03 11:20:00,52.63,52.64,52.6,52.61,24610.0,38.8176,38.8249,38.7954,38.8028,24610.0
2017-08-03 11:25:00,52.61,52.64,52.57,52.58,60630.0,38.8028,38.8249,38.7733,38.7807,60630.0
2017-08-03 11:30:00,52.59,52.59,52.53,52.54,106410.0,38.788,38.788,38.7438,38.7512,106410.0
2017-08-03 11:35:00,52.54,52.57,52.53,52.56,76559.0,38.7512,38.7733,38.7438,38.7659,76559.0
2017-08-03 11:40:00,52.56,52.61,52.55,52.6,33323.0,38.7659,38.8028,38.7585,38.7954,33323.0
2017-08-03 11:45:00,52.6,52.64,52.6,52.62,15027.0,38.7954,38.8249,38.7954,38.8102,15027.0
2017-08-03 11:50:00,52.62,52.64,52.61,52.63,16174.0,38.8102,38.8249,38.8028,38.8176,16174.0
2017-08-03 11:55:00,52.63,52.63,52.59,52.6,14235.0,38.8176,38.8176,38.788,38.7954,14235.0
2017-08-03 12:00:00,52.6,52.61,52.59,52.61,16521.0,38.7954,38.8028,38.788,38.8028,16521.0
2017-08-03 12:05:00,52.61,52.63,52.61,52.62,23156.0,38.8028,38.8176,38.8028,38.8102,23156.0
2017-08-03 12:10:00,52.61,52.62,52.57,52.58,28160.0,38.8028,38.8102,38.7733,38.7807,28160.0
2017-08-03 12:15:00,52.57,52.6,52.55,52.6,23898.0,38.7733,38.7954,38.7585,38.7954,23898.0
2017-08-03 12:20:00,52.6,52.66,52.6,52.64,12158.0,38.7954,38.8397,38.7954,38.8249,12158.0
2017-08-03 12:25:00,52.65,52.67,52.64,52.66,23338.0,38.8323,38.8471,38.8249,38.8397,23338.0
2017-08-03 12:30:00,52.65,52.66,52.63,52.65,21010.0,38.8323,38.8397,38.8176,38.8323,21010.0
2017-08-03 12:35:00,52.64,52.65,52.63,52.64,7483.0,38.8249,38.8323,38.8176,38.8249,7483.0
2017-08-03 12:40:00,52.63,52.65,52.62,52.64,28666.0,38.8176,38.8323,38.8102,38.8249,28666.0
2017-08-03 12:45:00,52.64,52.69,52.64,52.68,18697.0,38.8249,38.8618,38.8249,38.8544,18697.0
2017-08-03 12:50:00,52.68,52.7,52.67,52.7,13230.0,38.8544,38.8692,38.8471,38.8692,13230.0
2017-08-03 12:55:00,52.7,52.7,52.67,52.67,18386.0,38.8692,38.8692,38.8471,38.8471,18386.0
2017-08-03 13:00:00,52.68,52.69,52.66,52.68,13253.0,38.8544,38.8618,38.8397,38.8544,13253.0
2017-08-03 13:05:00,52.67,52.72,52.67,52.71,23887.0,38.8471,38.8839,38.8471,38.8766,23887.0
2017-08-03 13:10:00,52.7,52.78,52.69,52.77,34111.0,38.8692,38.9282,38.8618,38.9208,34111.0
2017-08-03 13:15:00,52.77,52.79,52.76,52.78,51232.0,38.9208,38.9356,38.9134,38.9282,51232.0
2017-08-03 13:20:00,52.78,52.78,52.72,52.73,21526.0,38.9282,38.9282,38.8839,38.8913,21526.0
2017-08-03 13:25:00,52.73,52.75,52.72,52.74,11977.0,38.8913,38.9061,38.8839,38.8987,11977.0
2017-08-03 13:30:00,52.75,52.76,52.71,52.75,28332.0,38.9061,38.9134,38.8766,38.9061,28332.0
2017-08-03 13:35:00,52.75,52.77,52.75,52.77,18615.0,38.9061,38.9208,38.9061,38.9208,18615.0
2017-08-03 13:40:00,52.77,52.79,52.76,52.78,19928.0,38.9208,38.9356,38.9134,38.9282,19928.0
2017-08-03 13:45:00,52.78,52.78,52.75,52.77,17739.0,38.9282,38.9282,38.9061,38.9208,17739.0
2017-08-03 13:50:00,52.77,52.83,52.76,52.82,32391.0,38.9208,38.9651,38.9134,38.9577,32391.0
2017-08-03 13:55:00,52.82,52.82,52.8,52.81,12596.0,38.9577,38.9577,38.9429,38.9503,12596.0
2017-08-03 14:00:00,52.81,52.82,52.78,52.79,24908.0,38.9503,38.9577,38.9282,38.9356,24908.0
2017-08-03 14:05:00,52.79,52.8,52.76,52.79,45649.0,38.9356,38.9429,38.9134,38.9356,45649.0
2017-08-03 14:10:00,52.8,52.81,52.75,52.76,62725.0,38.9429,38.9503,38.9061,38.9134,62725.0
2017-08-03 14:15:00,52.76,52.77,52.74,52.75,15808.0,38.9134,38.9208,38.8987,38.9061,15808.0
2017-08-03 14:20:00,52.75,52.76,52.74,52.75,33471.0,38.9061,38.9134,38.8987,38.9061,33471.0
2017-08-03 14:25:00,52.75,52.75,52.7,52.71,30509.0,38.9061,38.9061,38.8692,38.8766,30509.0
2017-08-03 14:30:00,52.7,52.72,52.7,52.71,21287.0,38.8692,38.8839,38.8692,38.8766,21287.0
2017-08-03 14:35:00,52.71,52.72,52.69,52.69,21425.0,38.8766,38.8839,38.8618,38.8618,21425.0
2017-08-03 14:40:00,52.69,52.69,52.67,52.68,19629.0,38.8618,38.8618,38.8471,38.8544,19629.0
2017-08-03 14:45:00,52.68,52.71,52.68,52.71,29436.0,38.8544,38.8766,38.8544,38.8766,29436.0
2017-08-03 14:50:00,52.71,52.71,52.69,52.7,17057.0,38.8766,38.8766,38.8618,38.8692,17057.0
2017-08-03 14:55:00,52.7,52.7,52.66,52.69,31105.0,38.8692,38.8692,38.8397,38.8618,31105.0
2017-08-03 15:00:00,52.69,52.71,52.68,52.69,26500.0,38.8618,38.8766,38.8544,38.8618,26500.0
2017-08-03 15:05:00,52.69,52.72,52.69,52.71,51385.0,38.8618,38.8839,38.8618,38.8766,51385.0
2017-08-03 15:10:00,52.71,52.75,52.69,52.73,47263.0,38.8766,38.9061,38.8618,38.8913,47263.0
2017-08-03 15:15:00,52.73,52.74,52.71,52.73,29633.0,38.8913,38.8987,38.8766,38.8913,29633.0
2017-08-03 15:20:00,52.73,52.75,52.7,52.71,39185.0,38.8913,38.9061,38.8692,38.8766,39185.0
2017-08-03 15:25:00,52.7,52.72,52.7,52.72,20700.0,38.8692,38.8839,38.8692,38.8839,20700.0
2017-08-03 15:30:00,52.72,52.72,52.61,52.65,87050.0,38.8839,38.8839,38.8028,38.8323,87050.0
2017-08-03 15:35:00,52.64,52.68,52.62,52.64,57175.0,38.8249,38.8544,38.8102,38.8249,57175.0
2017-08-03 15:40:00,52.64,52.66,52.63,52.66,53907.0,38.8249,38.8397,38.8176,38.8397,53907.0
2017-08-03 15:45:00,52.66,52.69,52.65,52.69,49882.0,38.8397,38.8618,38.8323,38.8618,49882.0
2017-08-03 15:50:00,52.69,52.71,52.66,52.71,92380.0,38.8618,38.8766,38.8397,38.8766,92380.0
2017-08-03 15:55:00,52.71,52.71,52.67,52.69,281483.0,38.8766,38.8766,38.8471,38.8618,281483.0
2017-08-04 09:30:00,53.03,53.21,52.76,52.81,163469.0,39.1126,39.2453,38.9134,38.9503,163469.0
2017-08-04 09:35:00,52.84,52.93,52.79,52.92,265358.0,38.9724,39.0388,38.9356,39.0314,265358.0
2017-08-04 09:40:00,52.92,53.0,52.88,53.0,209995.0,39.0314,39.0904,39.0019,39.0904,209995.0
2017-08-04 09:45:00,53.0,53.11,52.97,53.08,80092.0,39.0904,39.1716,39.0683,39.1495,80092.0
2017-08-04 09:50:00,53.08,53.16,53.06,53.12,59109.0,39.1495,39.2085,39.1347,39.179,59109.0
2017-08-04 09:55:00,53.12,53.14,53.04,53.06,37043.0,39.179,39.1937,39.1199,39.1347,37043.0
2017-08-04 10:00:00,53.05,53.11,53.04,53.09,51598.0,39.1273,39.1716,39.1199,39.1568,51598.0
2017-08-04 10:05:00,53.08,53.13,53.03,53.09,54565.0,39.1495,39.1863,39.1126,39.1568,54565.0
2017-08-04 10:10:00,53.09,53.14,53.07,53.12,47626.0,39.1568,39.1937,39.1421,39.179,47626.0
2017-08-04 10:15:00,53.13,53.15,53.1,53.11,36281.0,39.1863,39.2011,39.1642,39.1716,36281.0
2017-08-04 10:20:00,53.1,53.17,53.09,53.17,44011.0,39.1642,39.2158,39.1568,39.2158,44011.0
2017-08-04 10:25:00,53.18,53.23,53.16,53.2,52672.0,39.2232,39.2601,39.2085,39.238,52672.0
2017-08-04 10:30:00,53.2,53.3,53.19,53.24,77580.0,39.238,39.3117,39.2306,39.2675,77580.0
2017-08-04 10:35:00,53.23,53.26,53.21,53.26,46861.0,39.2601,39.2822,39.2453,39.2822,46861.0
2017-08-04 10:40:00,53.26,53.31,53.26,53.28,32707.0,39.2822,39.3191,39.2822,39.297,32707.0
2017-08-04 10:45:00,53.28,53.34,53.28,53.32,33944.0,39.297,39.3412,39.297,39.3265,33944.0
2017-08-04 10:50:00,53.32,53.34,53.23,53.33,81560.0,39.3265,39.3412,39.2601,39.3338,81560.0
2017-08-04 10:55:00,53.33,53.35,53.3,53.3,47433.0,39.3338,39.3486,39.3117,39.3117,47433.0
2017-08-04 11:00:00,53.3,53.31,53.24,53.28,40827.0,39.3117,39.3191,39.2675,39.297,40827.0
2017-08-04 11:05:00,53.27,53.33,53.26,53.3,37985.0,39.2896,39.3338,39.2822,39.3117,37985.0
2017-08-04 11:10:00,53.29,53.32,53.28,53.32,33780.0,39.3043,39.3265,39.297,39.3265,33780.0
2017-08-04 11:15:00,53.33,53.38,53.32,53.34,47982.0,39.3338,39.3707,39.3265,39.3412,47982.0
2017-08-04 11:20:00,53.34,53.38,53.33,53.35,47359.0,39.3412,39.3707,39.3338,39.3486,47359.0
2017-08-04 11:25:00,53.35,53.38,53.33,53.36,35072.0,39.3486,39.3707,39.3338,39.356,35072.0
2017-08-04 11:30:00,53.36,53.38,53.33,53.35,131273.0,39.356,39.3707,39.3338,39.3486,131273.0
2017-08-04 11:35:00,53.34,53.36,53.33,53.36,27152.0,39.3412,39.356,39.3338,39.356,27152.0
2017-08-04 11:40:00,53.36,53.41,53.36,53.38,25710.0,39.356,39.3928,39.356,39.3707,25710.0
2017-08-04 11:45:00,53.38,53.44,53.37,53.4,40131.0,39.3707,39.415,39.3633,39.3855,40131.0
2017-08-04 11:50:00,53.4,53.44,53.39,53.43,44999.0,39.3855,39.415,39.3781,39.4076,44999.0
2017-08-04 11:55:00,53.43,53.44,53.39,53.41,38217.0,39.4076,39.415,39.3781,39.3928,38217.0
2017-08-04 12:00:00,53.41,53.43,53.4,53.42,31663.0,39.3928,39.4076,39.3855,39.4002,31663.0
2017-08-04 12:05:00,53.42,53.45,53.4,53.43,26251.0,39.4002,39.4223,39.3855,39.4076,26251.0
2017-08-04 12:10:00,53.43,53.47,53.43,53.46,23940.0,39.4076,39.4371,39.4076,39.4297,23940.0
2017-08-04 12:15:00,53.47,53.47,53.44,53.45,19355.0,39.4371,39.4371,39.415,39.4223,19355.0
2017-08-04 12:20:00,53.45,53.46,53.42,53.45,39664.0,39.4223,39.4297,39.4002,39.4223,39664.0
2017-08-04 12:25:00,53.45,53.46,53.44,53.45,20170.0,39.4223,39.4297,39.415,39.4223,20170.0
2017-08-04 12:30:00,53.44,53.45,53.39,53.4,48307.0,39.415,39.4223,39.3781,39.3855,48307.0
2017-08-04 12:35:00,53.4,53.44,53.4,53.44,34050.0,39.3855,39.415,39.3855,39.415,34050.0
2017-08-04 12:40:00,53.44,53.44,53.42,53.44,23528.0,39.415,39.415,39.4002,39.415,23528.0
2017-08-04 12:45:00,53.44,53.44,53.41,53.41,30947.0,39.415,39.415,39.3928,39.3928,30947.0
2017-08-04 12:50:00,53.41,53.43,53.38,53.43,86370.0,39.3928,39.4076,39.3707,39.4076,86370.0
2017-08-04 12:55:00,53.42,53.43,53.4,53.43,42871.0,39.4002,39.4076,39.3855,39.4076,42871.0
2017-08-04 13:00:00,53.42,53.43,53.38,53.4,17237.0,39.4002,39.4076,39.3707,39.3855,17237.0
2017-08-04 13:05:00,53.4,53.42,53.38,53.4,14939.0,39.3855,39.4002,39.3707,39.3855,14939.0
2017-08-04 13:10:00,53.4,53.41,53.37,53.37,13098.0,39.3855,39.3928,39.3633,39.3633,13098.0
2017-08-04 13:15:00,53.38,53.4,53.37,53.39,57267.0,39.3707,39.3855,39.3633,39.3781,57267.0
2017-08-04 13:20:00,53.39,53.41,53.38,53.4,61572.0,39.3781,39.3928,39.3707,39.3855,61572.0
2017-08-04 13:25:00,53.4,53.43,53.4,53.43,26502.0,39.3855,39.4076,39.3855,39.4076,26502.0
2017-08-04 13:30:00,53.43,53.45,53.42,53.44,32118.0,39.4076,39.4223,39.4002,39.415,32118.0
2017-08-04 13:35:00,53.44,53.45,53.43,53.43,21139.0,39.415,39.4223,39.4076,39.4076,21139.0
2017-08-04 13:40:00,53.43,53.47,53.43,53.47,34351.0,39.4076,39.4371,39.4076,39.4371,34351.0
2017-08-04 13:45:00,53.46,53.47,53.43,53.43,25660.0,39.4297,39.4371,39.4076,39.4076,25660.0
2017-08-04 13:50:00,53.44,53.46,53.42,53.43,30203.0,39.415,39.4297,39.4002,39.4076,30203.0
2017-08-04 13:55:00,53.43,53.46,53.43,53.44,14871.0,39.4076,39.4297,39.4076,39.415,14871.0
2017-08-04 14:00:00,53.44,53.46,53.44,53.46,9470.0,39.415,39.4297,39.415,39.4297,9470.0
2017-08-04 14:05:00,53.45,53.46,53.36,53.37,43611.0,39.4223,39.4297,39.356,39.3633,43611.0
2017-08-04 14:10:00,53.36,53.36,53.19,53.2,82747.0,39.356,39.356,39.2306,39.238,82747.0
2017-08-04 14:15:00,53.2,53.31,53.2,53.28,93770.0,39.238,39.3191,39.238,39.297,93770.0
2017-08-04 14:20:00,53.28,53.32,53.27,53.27,37145.0,39.297,39.3265,39.2896,39.2896,37145.0
2017-08-04 14:25:00,53.27,53.3,53.19,53.19,51389.0,39.2896,39.3117,39.2306,39.2306,51389.0
2017-08-04 14:30:00,53.19,53.25,53.18,53.21,26163.0,39.2306,39.2748,39.2232,39.2453,26163.0
2017-08-04 14:35:00,53.22,53.26,53.21,53.25,80207.0,39.2527,39.2822,39.2453,39.2748,80207.0
2017-08-04 14:40:00,53.25,53.25,53.2,53.21,146484.0,39.2748,39.2748,39.238,39.2453,146484.0
2017-08-04 14:45:00,53.21,53.22,53.16,53.19,27322.0,39.2453,39.2527,39.2085,39.2306,27322.0
2017-08-04 14:50:00,53.2,53.22,53.17,53.22,37193.0,39.238,39.2527,39.2158,39.2527,37193.0
2017-08-04 14:55:00,53.22,53.24,53.2,53.23,29105.0,39.2527,39.2675,39.238,39.2601,29105.0
2017-08-04 15:00:00,53.23,53.25,53.21,53.23,30233.0,39.2601,39.2748,39.2453,39.2601,30233.0
2017-08-04 15:05:00,53.23,53.23,53.19,53.2,26578.0,39.2601,39.2601,39.2306,39.238,26578.0
2017-08-04 15:10:00,53.2,53.21,53.17,53.18,22208.0,39.238,39.2453,39.2158,39.2232,22208.0
2017-08-04 15:15:00,53.17,53.18,53.13,53.14,41175.0,39.2158,39.2232,39.1863,39.1937,41175.0
2017-08-04 15:20:00,53.14,53.16,53.12,53.15,32738.0,39.1937,39.2085,39.179,39.2011,32738.0
2017-08-04 15:25:00,53.16,53.17,53.14,53.14,32459.0,39.2085,39.2158,39.1937,39.1937,32459.0
2017-08-04 15:30:00,53.14,53.15,53.11,53.13,60760.0,39.1937,39.2011,39.1716,39.1863,60760.0
2017-08-04 15:35:00,53.12,53.14,53.1,53.14,69030.0,39.179,39.1937,39.1642,39.1937,69030.0
2017-08-04 15:40:00,53.14,53.15,53.1,53.12,101416.0,39.1937,39.2011,39.1642,39.179,101416.0
2017-08-04 15:45:00,53.12,53.16,53.11,53.11,112852.0,39.179,39.2085,39.1716,39.1716,112852.0
2017-08-04 15:50:00,53.12,53.14,53.11,53.14,109112.0,39.179,39.1937,39.1716,39.1937,109112.0
2017-08-04 15:55:00,53.13,53.15,53.1,53.12,332222.0,39.1863,39.2011,39.1642,39.179,332222.0
2017-08-07 09:30:00,53.15,53.19,53.02,53.19,45964.0,39.2011,39.2306,39.1052,39.2306,45964.0
2017-08-07 09:35:00,53.19,53.24,53.04,53.23,122192.0,39.2306,39.2675,39.1199,39.2601,122192.0
2017-08-07 09:40:00,53.22,53.23,53.15,53.15,56019.0,39.2527,39.2601,39.2011,39.2011,56019.0
2017-08-07 09:45:00,53.15,53.15,53.08,53.14,34617.0,39.2011,39.2011,39.1495,39.1937,34617.0
2017-08-07 09:50:00,53.13,53.15,53.09,53.11,42548.0,39.1863,39.2011,39.1568,39.1716,42548.0
2017-08-07 09:55:00,53.11,53.11,53.05,53.06,40043.0,39.1716,39.1716,39.1273,39.1347,40043.0
2017-08-07 10:00:00,53.05,53.06,53.03,53.06,56802.0,39.1273,39.1347,39.1126,39.1347,56802.0
2017-08-07 10:05:00,53.05,53.09,53.04,53.05,70145.0,39.1273,39.1568,39.1199,39.1273,70145.0
2017-08-07 10:10:00,53.06,53.1,53.05,53.05,38675.0,39.1347,39.1642,39.1273,39.1273,38675.0
2017-08-07 10:15:00,53.05,53.07,53.02,53.02,40511.0,39.1273,39.1421,39.1052,39.1052,40511.0
2017-08-07 10:20:00,53.02,53.04,52.98,52.99,67923.0,39.1052,39.1199,39.0757,39.0831,67923.0
2017-08-07 10:25:00,52.99,53.03,52.97,52.97,29016.0,39.0831,39.1126,39.0683,39.0683,29016.0
2017-08-07 10:30:00,52.97,53.05,52.97,52.99,38764.0,39.0683,39.1273,39.0683,39.0831,38764.0
2017-08-07 10:35:00,52.99,53.01,52.98,52.99,46554.0,39.0831,39.0978,39.0757,39.0831,46554.0
2017-08-07 10:40:00,52.99,53.0,52.94,52.96,29819.0,39.0831,39.0904,39.0462,39.0609,29819.0
2017-08-07 10:45:00,52.95,53.0,52.95,53.0,20132.0,39.0536,39.0904,39.0536,39.0904,20132.0
2017-08-07 10:50:00,53.0,53.04,52.99,53.04,25470.0,39.0904,39.1199,39.0831,39.1199,25470.0
2017-08-07 10:55:00,53.04,53.06,53.04,53.05,41695.0,39.1199,39.1347,39.1199,39.1273,41695.0
2017-08-07 11:00:00,53.05,53.05,52.95,52.96,34649.0,39.1273,39.1273,39.0536,39.0609,34649.0
2017-08-07 11:05:00,52.95,52.95,52.89,52.89,17716.0,39.0536,39.0536,39.0093,39.0093,17716.0
2017-08-07 11:10:00,52.89,52.95,52.89,52.95,20235.0,39.0093,39.0536,39.0093,39.0536,20235.0
2017-08-07 11:15:00,52.95,52.97,52.93,52.96,42156.0,39.0536,39.0683,39.0388,39.0609,42156.0
2017-08-07 11:20:00,52.96,52.99,52.94,52.94,61316.0,39.0609,39.0831,39.0462,39.0462,61316.0
2017-08-07 11:25:00,52.94,52.94,52.91,52.94,18721.0,39.0462,39.0462,39.0241,39.0462,18721.0
2017-08-07 11:30:00,52.93,52.94,52.88,52.92,28688.0,39.0388,39.0462,39.0019,39.0314,28688.0
2017-08-07 11:35:00,52.93,52.97,52.92,52.96,14992.0,39.0388,39.0683,39.0314,39.0609,14992.0
2017-08-07 11:40:00,52.96,53.01,52.96,53.01,32100.0,39.0609,39.0978,39.0609,39.0978,32100.0
2017-08-07 11:45:00,53.0,53.01,52.96,53.0,28115.0,39.0904,39.0978,39.0609,39.0904,28115.0
2017-08-07 11:50:00,53.0,53.0,52.95,52.97,22288.0,39.0904,39.0904,39.0536,39.0683,22288.0
2017-08-07 11:55:00,52.97,52.98,52.94,52.94,43764.0,39.0683,39.0757,39.0462,39.0462,43764.0
2017-08-07 12:00:00,52.94,52.97,52.93,52.97,13503.0,39.0462,39.0683,39.0388,39.0683,13503.0
2017-08-07 12:05:00,52.97,52.98,52.94,52.94,16871.0,39.0683,39.0757,39.0462,39.0462,16871.0
2017-08-07 12:10:00,52.93,52.97,52.93,52.97,10743.0,39.0388,39.0683,39.0388,39.0683,10743.0
2017-08-07 12:15:00,52.97,53.01,52.96,53.01,13618.0,39.0683,39.0978,39.0609,39.0978,13618.0
2017-08-07 12:20:00,53.01,53.03,53.0,53.02,15621.0,39.0978,39.1126,39.0904,39.1052,15621.0
2017-08-07 12:25:00,53.02,53.04,53.0,53.04,17591.0,39.1052,39.1199,39.0904,39.1199,17591.0
2017-08-07 12:30:00,53.04,53.05,53.03,53.04,15197.0,39.1199,39.1273,39.1126,39.1199,15197.0
2017-08-07 12:35:00,53.04,53.05,53.02,53.02,20673.0,39.1199,39.1273,39.1052,39.1052,20673.0
2017-08-07 12:40:00,53.03,53.07,53.02,53.07,32337.0,39.1126,39.1421,39.1052,39.1421,32337.0
2017-08-07 12:45:00,53.07,53.07,53.04,53.05,9969.0,39.1421,39.1421,39.1199,39.1273,9969.0
2017-08-07 12:50:00,53.05,53.06,53.04,53.05,11746.0,39.1273,39.1347,39.1199,39.1273,11746.0
2017-08-07 12:55:00,53.06,53.06,53.01,53.05,23432.0,39.1347,39.1347,39.0978,39.1273,23432.0
2017-08-07 13:00:00,53.05,53.06,53.01,53.02,20217.0,39.1273,39.1347,39.0978,39.1052,20217.0
2017-08-07 13:05:00,53.02,53.06,53.02,53.06,18033.0,39.1052,39.1347,39.1052,39.1347,18033.0
2017-08-07 13:10:00,53.06,53.08,53.05,53.06,36461.0,39.1347,39.1495,39.1273,39.1347,36461.0
2017-08-07 13:15:00,53.06,53.08,53.05,53.08,9881.0,39.1347,39.1495,39.1273,39.1495,9881.0
2017-08-07 13:20:00,53.08,53.08,53.05,53.06,15792.0,39.1495,39.1495,39.1273,39.1347,15792.0
2017-08-07 13:25:00,53.06,53.06,53.05,53.05,8230.0,39.1347,39.1347,39.1273,39.1273,8230.0
2017-08-07 13:30:00,53.06,53.06,53.03,53.04,13320.0,39.1347,39.1347,39.1126,39.1199,13320.0
2017-08-07 13:35:00,53.04,53.04,53.03,53.04,7620.0,39.1199,39.1199,39.1126,39.1199,7620.0
2017-08-07 13:40:00,53.04,53.06,53.03,53.04,27830.0,39.1199,39.1347,39.1126,39.1199,27830.0
2017-08-07 13:45:00,53.04,53.04,53.03,53.04,8928.0,39.1199,39.1199,39.1126,39.1199,8928.0
2017-08-07 13:50:00,53.03,53.04,52.99,53.0,22826.0,39.1126,39.1199,39.0831,39.0904,22826.0
2017-08-07 13:55:00,52.99,53.04,52.99,53.03,13779.0,39.0831,39.1199,39.0831,39.1126,13779.0
2017-08-07 14:00:00,53.03,53.04,52.99,53.02,22991.0,39.1126,39.1199,39.0831,39.1052,22991.0
2017-08-07 14:05:00,53.02,53.04,53.01,53.02,14022.0,39.1052,39.1199,39.0978,39.1052,14022.0
2017-08-07 14:10:00,53.03,53.07,53.02,53.05,14665.0,39.1126,39.1421,39.1052,39.1273,14665.0
2017-08-07 14:15:00,53.05,53.08,53.05,53.08,19752.0,39.1273,39.1495,39.1273,39.1495,19752.0
2017-08-07 14:20:00,53.08,53.1,53.08,53.1,20319.0,39.1495,39.1642,39.1495,39.1642,20319.0
2017-08-07 14:25:00,53.09,53.12,53.09,53.11,17059.0,39.1568,39.179,39.1568,39.1716,17059.0
2017-08-07 14:30:00,53.12,53.12,53.1,53.12,12104.0,39.179,39.179,39.1642,39.179,12104.0
2017-08-07 14:35:00,53.12,53.15,53.11,53.14,32086.0,39.179,39.2011,39.1716,39.1937,32086.0
2017-08-07 14:40:00,53.14,53.16,53.13,53.15,25605.0,39.1937,39.2085,39.1863,39.2011,25605.0
2017-08-07 14:45:00,53.15,53.15,53.11,53.12,23498.0,39.2011,39.2011,39.1716,39.179,23498.0
2017-08-07 14:50:00,53.13,53.15,53.12,53.15,17589.0,39.1863,39.2011,39.179,39.2011,17589.0
2017-08-07 14:55:00,53.15,53.15,53.09,53.1,26142.0,39.2011,39.2011,39.1568,39.1642,26142.0
2017-08-07 15:00:00,53.09,53.1,53.05,53.08,70038.0,39.1568,39.1642,39.1273,39.1495,70038.0
2017-08-07 15:05:00,53.08,53.11,53.08,53.1,34155.0,39.1495,39.1716,39.1495,39.1642,34155.0
2017-08-07 15:10:00,53.1,53.12,53.09,53.11,23142.0,39.1642,39.179,39.1568,39.1716,23142.0
2017-08-07 15:15:00,53.11,53.12,53.09,53.1,33596.0,39.1716,39.179,39.1568,39.1642,33596.0
2017-08-07 15:20:00,53.1,53.12,53.08,53.09,32466.0,39.1642,39.179,39.1495,39.1568,32466.0
2017-08-07 15:25:00,53.08,53.14,53.08,53.14,39899.0,39.1495,39.1937,39.1495,39.1937,39899.0
2017-08-07 15:30:00,53.12,53.12,53.1,53.11,22740.0,39.179,39.179,39.1642,39.1716,22740.0
2017-08-07 15:35:00,53.11,53.12,53.08,53.12,127079.0,39.1716,39.179,39.1495,39.179,127079.0
2017-08-07 15:40:00,53.11,53.13,53.11,53.12,55733.0,39.1716,39.1863,39.1716,39.179,55733.0
2017-08-07 15:45:00,53.12,53.12,53.08,53.11,121109.0,39.179,39.179,39.1495,39.1716,121109.0
2017-08-07 15:50:00,53.11,53.11,53.08,53.09,89305.0,39.1716,39.1716,39.1495,39.1568,89305.0
2017-08-07 15:55:00,53.08,53.13,53.07,53.09,327480.0,39.1495,39.1863,39.1421,39.1568,327480.0
2017-08-08 09:30:00,53.0,53.04,52.9,52.95,55684.0,39.0904,39.1199,39.0167,39.0536,55684.0
2017-08-08 09:35:00,52.94,53.06,52.93,53.04,55592.0,39.0462,39.1347,39.0388,39.1199,55592.0
2017-08-08 09:40:00,53.03,53.08,52.99,53.04,73286.0,39.1126,39.1495,39.0831,39.1199,73286.0
2017-08-08 09:45:00,53.04,53.05,53.0,53.01,63082.0,39.1199,39.1273,39.0904,39.0978,63082.0
2017-08-08 09:50:00,53.01,53.07,52.98,53.06,63621.0,39.0978,39.1421,39.0757,39.1347,63621.0
2017-08-08 09:55:00,53.07,53.09,53.04,53.06,27593.0,39.1421,39.1568,39.1199,39.1347,27593.0
2017-08-08 10:00:00,53.06,53.13,53.05,53.12,33227.0,39.1347,39.1863,39.1273,39.179,33227.0
2017-08-08 10:05:00,53.11,53.11,53.08,53.11,26311.0,39.1716,39.1716,39.1495,39.1716,26311.0
2017-08-08 10:10:00,53.1,53.13,53.1,53.1,38477.0,39.1642,39.1863,39.1642,39.1642,38477.0
2017-08-08 10:15:00,53.11,53.16,53.1,53.15,55068.0,39.1716,39.2085,39.1642,39.2011,55068.0
2017-08-08 10:20:00,53.15,53.18,53.1,53.11,29617.0,39.2011,39.2232,39.1642,39.1716,29617.0
2017-08-08 10:25:00,53.1,53.17,53.09,53.16,36202.0,39.1642,39.2158,39.1568,39.2085,36202.0
2017-08-08 10:30:00,53.16,53.17,53.1,53.16,47548.0,39.2085,39.2158,39.1642,39.2085,47548.0
2017-08-08 10:35:00,53.17,53.21,53.14,53.19,31728.0,39.2158,39.2453,39.1937,39.2306,31728.0
2017-08-08 10:40:00,53.2,53.27,53.19,53.27,39118.0,39.238,39.2896,39.2306,39.2896,39118.0
2017-08-08 10:45:00,53.27,53.28,53.22,53.25,33790.0,39.2896,39.297,39.2527,39.2748,33790.0
2017-08-08 10:50:00,53.25,53.33,53.23,53.31,54717.0,39.2748,39.3338,39.2601,39.3191,54717.0
2017-08-08 10:55:00,53.31,53.38,53.3,53.36,45981.0,39.3191,39.3707,39.3117,39.356,45981.0
2017-08-08 11:00:00,53.36,53.39,53.36,53.37,36785.0,39.356,39.3781,39.356,39.3633,36785.0
2017-08-08 11:05:00,53.37,53.47,53.36,53.47,81597.0,39.3633,39.4371,39.356,39.4371,81597.0
2017-08-08 11:10:00,53.47,53.49,53.43,53.45,170839.0,39.4371,39.4518,39.4076,39.4223,170839.0
2017-08-08 11:15:00,53.47,53.51,53.46,53.48,28054.0,39.4371,39.4666,39.4297,39.4445,28054.0
2017-08-08 11:20:00,53.47,53.49,53.44,53.46,47878.0,39.4371,39.4518,39.415,39.4297,47878.0
2017-08-08 11:25:00,53.45,53.48,53.43,53.47,75557.0,39.4223,39.4445,39.4076,39.4371,75557.0
2017-08-08 11:30:00,53.47,53.57,53.46,53.56,30770.0,39.4371,39.5109,39.4297,39.5035,30770.0
2017-08-08 11:35:00,53.56,53.6,53.54,53.6,27511.0,39.5035,39.533,39.4887,39.533,27511.0
2017-08-08 11:40:00,53.59,53.61,53.54,53.6,33117.0,39.5256,39.5404,39.4887,39.533,33117.0
2017-08-08 11:45:00,53.59,53.62,53.55,53.6,38639.0,39.5256,39.5477,39.4961,39.533,38639.0
2017-08-08 11:50:00,53.61,53.62,53.59,53.61,36839.0,39.5404,39.5477,39.5256,39.5404,36839.0
2017-08-08 11:55:00,53.6,53.61,53.57,53.61,43760.0,39.533,39.5404,39.5109,39.5404,43760.0
2017-08-08 12:00:00,53.6,53.62,53.57,53.59,55773.0,39.533,39.5477,39.5109,39.5256,55773.0
2017-08-08 12:05:00,53.58,53.62,53.58,53.6,32949.0,39.5182,39.5477,39.5182,39.533,32949.0
2017-08-08 12:10:00,53.61,53.65,53.6,53.61,16300.0,39.5404,39.5699,39.533,39.5404,16300.0
2017-08-08 12:15:00,53.61,53.62,53.52,53.53,26889.0,39.5404,39.5477,39.474,39.4814,26889.0
2017-08-08 12:20:00,53.52,53.53,53.46,53.48,29576.0,39.474,39.4814,39.4297,39.4445,29576.0
2017-08-08 12:25:00,53.49,53.5,53.43,53.45,21420.0,39.4518,39.4592,39.4076,39.4223,21420.0
2017-08-08 12:30:00,53.45,53.47,53.44,53.46,6100.0,39.4223,39.4371,39.415,39.4297,6100.0
2017-08-08 12:35:00,53.47,53.48,53.41,53.41,6892.0,39.4371,39.4445,39.3928,39.3928,6892.0
2017-08-08 12:40:00,53.4,53.43,53.4,53.42,6540.0,39.3855,39.4076,39.3855,39.4002,6540.0
2017-08-08 12:45:00,53.42,53.42,53.35,53.35,13882.0,39.4002,39.4002,39.3486,39.3486,13882.0
2017-08-08 12:50:00,53.35,53.35,53.3,53.31,12771.0,39.3486,39.3486,39.3117,39.3191,12771.0
2017-08-08 12:55:00,53.32,53.33,53.25,53.25,16085.0,39.3265,39.3338,39.2748,39.2748,16085.0
2017-08-08 13:00:00,53.25,53.27,53.21,53.23,25184.0,39.2748,39.2896,39.2453,39.2601,25184.0
2017-08-08 13:05:00,53.22,53.27,53.21,53.26,20165.0,39.2527,39.2896,39.2453,39.2822,20165.0
2017-08-08 13:10:00,53.27,53.3,53.25,53.27,20354.0,39.2896,39.3117,39.2748,39.2896,20354.0
2017-08-08 13:15:00,53.28,53.31,53.26,53.26,26671.0,39.297,39.3191,39.2822,39.2822,26671.0
2017-08-08 13:20:00,53.27,53.33,53.27,53.31,14231.0,39.2896,39.3338,39.2896,39.3191,14231.0
2017-08-08 13:25:00,53.32,53.33,53.21,53.21,28649.0,39.3265,39.3338,39.2453,39.2453,28649.0
2017-08-08 13:30:00,53.21,53.22,53.14,53.19,25269.0,39.2453,39.2527,39.1937,39.2306,25269.0
2017-08-08 13:35:00,53.2,53.21,53.17,53.2,11432.0,39.238,39.2453,39.2158,39.238,11432.0
2017-08-08 13:40:00,53.2,53.27,53.2,53.24,19327.0,39.238,39.2896,39.238,39.2675,19327.0
2017-08-08 13:45:00,53.25,53.26,53.22,53.26,29191.0,39.2748,39.2822,39.2527,39.2822,29191.0
2017-08-08 13:50:00,53.26,53.28,53.25,53.27,14645.0,39.2822,39.297,39.2748,39.2896,14645.0
2017-08-08 13:55:00,53.28,53.28,53.23,53.25,17366.0,39.297,39.297,39.2601,39.2748,17366.0
2017-08-08 14:00:00,53.25,53.27,53.25,53.27,8378.0,39.2748,39.2896,39.2748,39.2896,8378.0
2017-08-08 14:05:00,53.27,53.27,53.22,53.25,11520.0,39.2896,39.2896,39.2527,39.2748,11520.0
2017-08-08 14:10:00,53.26,53.27,53.24,53.25,11993.0,39.2822,39.2896,39.2675,39.2748,11993.0
2017-08-08 14:15:00,53.25,53.27,53.24,53.26,14249.0,39.2748,39.2896,39.2675,39.2822,14249.0
2017-08-08 14:20:00,53.26,53.3,53.25,53.28,21607.0,39.2822,39.3117,39.2748,39.297,21607.0
2017-08-08 14:25:00,53.27,53.31,53.26,53.28,26445.0,39.2896,39.3191,39.2822,39.297,26445.0
2017-08-08 14:30:00,53.28,53.32,53.27,53.32,9414.0,39.297,39.3265,39.2896,39.3265,9414.0
2017-08-08 14:35:00,53.32,53.35,53.29,53.33,48084.0,39.3265,39.3486,39.3043,39.3338,48084.0
2017-08-08 14:40:00,53.33,53.37,53.32,53.33,73890.0,39.3338,39.3633,39.3265,39.3338,73890.0
2017-08-08 14:45:00,53.33,53.34,53.3,53.32,24610.0,39.3338,39.3412,39.3117,39.3265,24610.0
2017-08-08 14:50:00,53.3,53.32,53.28,53.3,17459.0,39.3117,39.3265,39.297,39.3117,17459.0
2017-08-08 14:55:00,53.3,53.3,53.23,53.25,21392.0,39.3117,39.3117,39.2601,39.2748,21392.0
2017-08-08 15:00:00,53.25,53.25,53.23,53.23,22741.0,39.2748,39.2748,39.2601,39.2601,22741.0
2017-08-08 15:05:00,53.23,53.28,53.2,53.26,30378.0,39.2601,39.297,39.238,39.2822,30378.0
2017-08-08 15:10:00,53.26,53.31,53.25,53.3,43722.0,39.2822,39.3191,39.2748,39.3117,43722.0
2017-08-08 15:15:00,53.29,53.31,53.26,53.31,24035.0,39.3043,39.3191,39.2822,39.3191,24035.0
2017-08-08 15:20:00,53.31,53.31,53.24,53.24,25840.0,39.3191,39.3191,39.2675,39.2675,25840.0
2017-08-08 15:25:00,53.24,53.27,53.17,53.21,44445.0,39.2675,39.2896,39.2158,39.2453,44445.0
2017-08-08 15:30:00,53.21,53.21,53.1,53.16,114291.0,39.2453,39.2453,39.1642,39.2085,114291.0
2017-08-08 15:35:00,53.15,53.22,53.1,53.2,88907.0,39.2011,39.2527,39.1642,39.238,88907.0
2017-08-08 15:40:00,53.21,53.24,53.18,53.18,56793.0,39.2453,39.2675,39.2232,39.2232,56793.0
2017-08-08 15:45:00,53.19,53.23,53.18,53.19,85630.0,39.2306,39.2601,39.2232,39.2306,85630.0
2017-08-08 15:50:00,53.18,53.19,53.12,53.17,88935.0,39.2232,39.2306,39.179,39.2158,88935.0
2017-08-08 15:55:00,53.16,53.2,53.14,53.2,193101.0,39.2085,39.238,39.1937,39.238,193101.0
2017-08-09 09:30:00,52.84,53.14,52.83,53.11,95338.0,38.9724,39.1937,38.9651,39.1716,95338.0
2017-08-09 09:35:00,53.11,53.11,52.99,52.99,50914.0,39.1716,39.1716,39.0831,39.0831,50914.0
2017-08-09 09:40:00,52.97,52.97,52.77,52.86,115214.0,39.0683,39.0683,38.9208,38.9872,115214.0
2017-08-09 09:45:00,52.85,52.88,52.8,52.84,111897.0,38.9798,39.0019,38.9429,38.9724,111897.0
2017-08-09 09:50:00,52.85,52.88,52.77,52.81,84440.0,38.9798,39.0019,38.9208,38.9503,84440.0
2017-08-09 09:55:00,52.81,52.95,52.81,52.92,120655.0,38.9503,39.0536,38.9503,39.0314,120655.0
2017-08-09 10:00:00,52.92,52.94,52.81,52.82,42443.0,39.0314,39.0462,38.9503,38.9577,42443.0
2017-08-09 10:05:00,52.82,52.87,52.79,52.82,37444.0,38.9577,38.9946,38.9356,38.9577,37444.0
2017-08-09 10:10:00,52.82,52.84,52.78,52.78,29983.0,38.9577,38.9724,38.9282,38.9282,29983.0
2017-08-09 10:15:00,52.79,52.91,52.78,52.89,33822.0,38.9356,39.0241,38.9282,39.0093,33822.0
2017-08-09 10:20:00,52.9,52.96,52.9,52.94,43113.0,39.0167,39.0609,39.0167,39.0462,43113.0
2017-08-09 10:25:00,52.93,52.97,52.92,52.96,33873.0,39.0388,39.0683,39.0314,39.0609,33873.0
2017-08-09 10:30:00,52.95,53.08,52.95,53.08,39960.0,39.0536,39.1495,39.0536,39.1495,39960.0
2017-08-09 10:35:00,53.09,53.12,52.98,53.02,44531.0,39.1568,39.179,39.0757,39.1052,44531.0
2017-08-09 10:40:00,53.02,53.09,53.01,53.09,28866.0,39.1052,39.1568,39.0978,39.1568,28866.0
2017-08-09 10:45:00,53.08,53.1,53.04,53.05,35744.0,39.1495,39.1642,39.1199,39.1273,35744.0
2017-08-09 10:50:00,53.04,53.06,52.99,53.05,18946.0,39.1199,39.1347,39.0831,39.1273,18946.0
2017-08-09 10:55:00,53.06,53.11,53.06,53.08,33170.0,39.1347,39.1716,39.1347,39.1495,33170.0
2017-08-09 11:00:00,53.08,53.08,52.99,53.02,32036.0,39.1495,39.1495,39.0831,39.1052,32036.0
2017-08-09 11:05:00,53.02,53.07,53.02,53.03,37667.0,39.1052,39.1421,39.1052,39.1126,37667.0
2017-08-09 11:10:00,53.04,53.04,52.94,52.97,37909.0,39.1199,39.1199,39.0462,39.0683,37909.0
2017-08-09 11:15:00,52.98,53.02,52.95,52.95,36545.0,39.0757,39.1052,39.0536,39.0536,36545.0
2017-08-09 11:20:00,52.95,53.04,52.94,53.02,34767.0,39.0536,39.1199,39.0462,39.1052,34767.0
2017-08-09 11:25:00,53.02,53.02,52.98,52.98,27275.0,39.1052,39.1052,39.0757,39.0757,27275.0
2017-08-09 11:30:00,52.99,53.05,52.98,53.04,30520.0,39.0831,39.1273,39.0757,39.1199,30520.0
2017-08-09 11:35:00,53.04,53.08,53.04,53.05,23902.0,39.1199,39.1495,39.1199,39.1273,23902.0
2017-08-09 11:40:00,53.05,53.07,53.02,53.03,40582.0,39.1273,39.1421,39.1052,39.1126,40582.0
2017-08-09 11:45:00,53.03,53.04,52.99,53.02,26933.0,39.1126,39.1199,39.0831,39.1052,26933.0
2017-08-09 11:50:00,53.02,53.15,53.01,53.12,48536.0,39.1052,39.2011,39.0978,39.179,48536.0
2017-08-09 11:55:00,53.12,53.14,53.1,53.12,23129.0,39.179,39.1937,39.1642,39.179,23129.0
2017-08-09 12:00:00,53.12,53.14,53.11,53.12,23037.0,39.179,39.1937,39.1716,39.179,23037.0
2017-08-09 12:05:00,53.12,53.13,53.07,53.07,23841.0,39.179,39.1863,39.1421,39.1421,23841.0
2017-08-09 12:10:00,53.07,53.07,53.04,53.05,18634.0,39.1421,39.1421,39.1199,39.1273,18634.0
2017-08-09 12:15:00,53.05,53.1,53.04,53.1,31344.0,39.1273,39.1642,39.1199,39.1642,31344.0
2017-08-09 12:20:00,53.09,53.13,53.09,53.1,37794.0,39.1568,39.1863,39.1568,39.1642,37794.0
2017-08-09 12:25:00,53.1,53.11,53.07,53.09,26481.0,39.1642,39.1716,39.1421,39.1568,26481.0
2017-08-09 12:30:00,53.09,53.11,53.08,53.1,29510.0,39.1568,39.1716,39.1495,39.1642,29510.0
2017-08-09 12:35:00,53.1,53.11,53.05,53.07,21702.0,39.1642,39.1716,39.1273,39.1421,21702.0
2017-08-09 12:40:00,53.07,53.07,53.04,53.07,25140.0,39.1421,39.1421,39.1199,39.1421,25140.0
2017-08-09 12:45:00,53.07,53.08,53.04,53.07,19276.0,39.1421,39.1495,39.1199,39.1421,19276.0
2017-08-09 12:50:00,53.07,53.08,53.02,53.05,16261.0,39.1421,39.1495,39.1052,39.1273,16261.0
2017-08-09 12:55:00,53.05,53.09,53.04,53.05,23642.0,39.1273,39.1568,39.1199,39.1273,23642.0
2017-08-09 13:00:00,53.05,53.12,53.04,53.09,36096.0,39.1273,39.179,39.1199,39.1568,36096.0
2017-08-09 13:05:00,53.09,53.11,53.08,53.11,19147.0,39.1568,39.1716,39.1495,39.1716,19147.0
2017-08-09 13:10:00,53.11,53.11,53.07,53.09,20070.0,39.1716,39.1716,39.1421,39.1568,20070.0
2017-08-09 13:15:00,53.09,53.09,53.03,53.03,14501.0,39.1568,39.1568,39.1126,39.1126,14501.0
2017-08-09 13:20:00,53.04,53.08,53.03,53.05,20235.0,39.1199,39.1495,39.1126,39.1273,20235.0
2017-08-09 13:25:00,53.05,53.06,53.02,53.03,15752.0,39.1273,39.1347,39.1052,39.1126,15752.0
2017-08-09 13:30:00,53.03,53.06,53.02,53.04,17489.0,39.1126,39.1347,39.1052,39.1199,17489.0
2017-08-09 13:35:00,53.03,53.04,53.01,53.01,12237.0,39.1126,39.1199,39.0978,39.0978,12237.0
2017-08-09 13:40:00,53.01,53.08,53.01,53.06,34715.0,39.0978,39.1495,39.0978,39.1347,34715.0
2017-08-09 13:45:00,53.05,53.07,53.02,53.02,19516.0,39.1273,39.1421,39.1052,39.1052,19516.0
2017-08-09 13:50:00,53.02,53.03,52.99,53.02,19299.0,39.1052,39.1126,39.0831,39.1052,19299.0
2017-08-09 13:55:00,53.02,53.03,52.98,53.01,27964.0,39.1052,39.1126,39.0757,39.0978,27964.0
2017-08-09 14:00:00,53.01,53.02,52.98,53.01,29308.0,39.0978,39.1052,39.0757,39.0978,29308.0
2017-08-09 14:05:00,53.01,53.02,53.0,53.0,25835.0,39.0978,39.1052,39.0904,39.0904,25835.0
2017-08-09 14:10:00,53.0,53.05,52.99,53.01,63550.0,39.0904,39.1273,39.0831,39.0978,63550.0
2017-08-09 14:15:00,53.02,53.04,53.0,53.03,23064.0,39.1052,39.1199,39.0904,39.1126,23064.0
2017-08-09 14:20:00,53.04,53.06,53.02,53.02,32334.0,39.1199,39.1347,39.1052,39.1052,32334.0
2017-08-09 14:25:00,53.03,53.05,53.0,53.02,29314.0,39.1126,39.1273,39.0904,39.1052,29314.0
2017-08-09 14:30:00,53.03,53.05,52.98,52.98,34221.0,39.1126,39.1273,39.0757,39.0757,34221.0
2017-08-09 14:35:00,52.99,53.02,52.98,53.02,36651.0,39.0831,39.1052,39.0757,39.1052,36651.0
2017-08-09 14:40:00,53.01,53.04,53.0,53.01,32225.0,39.0978,39.1199,39.0904,39.0978,32225.0
2017-08-09 14:45:00,53.01,53.03,52.97,53.02,34183.0,39.0978,39.1126,39.0683,39.1052,34183.0
2017-08-09 14:50:00,53.02,53.06,53.01,53.05,35894.0,39.1052,39.1347,39.0978,39.1273,35894.0
2017-08-09 14:55:00,53.05,53.07,53.04,53.05,36476.0,39.1273,39.1421,39.1199,39.1273,36476.0
2017-08-09 15:00:00,53.06,53.07,53.04,53.07,18349.0,39.1347,39.1421,39.1199,39.1421,18349.0
2017-08-09 15:05:00,53.07,53.07,52.99,53.0,32246.0,39.1421,39.1421,39.0831,39.0904,32246.0
2017-08-09 15:10:00,53.01,53.06,53.0,53.05,26120.0,39.0978,39.1347,39.0904,39.1273,26120.0
2017-08-09 15:15:00,53.05,53.09,53.04,53.07,66853.0,39.1273,39.1568,39.1199,39.1421,66853.0
2017-08-09 15:20:00,53.07,53.08,53.04,53.07,41112.0,39.1421,39.1495,39.1199,39.1421,41112.0
2017-08-09 15:25:00,53.07,53.11,53.06,53.1,42648.0,39.1421,39.1716,39.1347,39.1642,42648.0
2017-08-09 15:30:00,53.1,53.11,53.05,53.1,57988.0,39.1642,39.1716,39.1273,39.1642,57988.0
2017-08-09 15:35:00,53.1,53.16,53.08,53.14,70145.0,39.1642,39.2085,39.1495,39.1937,70145.0
2017-08-09 15:40:00,53.14,53.16,53.13,53.16,55135.0,39.1937,39.2085,39.1863,39.2085,55135.0
2017-08-09 15:45:00,53.15,53.19,53.15,53.18,136712.0,39.2011,39.2306,39.2011,39.2232,136712.0
2017-08-09 15:50:00,53.18,53.2,53.15,53.16,126212.0,39.2232,39.238,39.2011,39.2085,126212.0
2017-08-09 15:55:00,53.16,53.24,53.16,53.22,182357.0,39.2085,39.2675,39.2085,39.2527,182357.0
2017-08-10 09:30:00,52.9,53.03,52.79,53.0,113916.0,39.0167,39.1126,38.9356,39.0904,113916.0
2017-08-10 09:35:00,52.99,52.99,52.85,52.93,82546.0,39.0831,39.0831,38.9798,39.0388,82546.0
2017-08-10 09:40:00,52.93,52.94,52.82,52.85,111865.0,39.0388,39.0462,38.9577,38.9798,111865.0
2017-08-10 09:45:00,52.86,52.91,52.76,52.91,101211.0,38.9872,39.0241,38.9134,39.0241,101211.0
2017-08-10 09:50:00,52.91,52.94,52.84,52.93,42718.0,39.0241,39.0462,38.9724,39.0388,42718.0
2017-08-10 09:55:00,52.93,52.93,52.84,52.86,38138.0,39.0388,39.0388,38.9724,38.9872,38138.0
2017-08-10 10:00:00,52.86,52.89,52.74,52.77,81565.0,38.9872,39.0093,38.8987,38.9208,81565.0
2017-08-10 10:05:00,52.77,52.78,52.67,52.75,82967.0,38.9208,38.9282,38.8471,38.9061,82967.0
2017-08-10 10:10:00,52.74,52.76,52.64,52.67,42732.0,38.8987,38.9134,38.8249,38.8471,42732.0
2017-08-10 10:15:00,52.68,52.83,52.65,52.82,166005.0,38.8544,38.9651,38.8323,38.9577,166005.0
2017-08-10 10:20:00,52.82,52.86,52.78,52.85,53986.0,38.9577,38.9872,38.9282,38.9798,53986.0
2017-08-10 10:25:00,52.84,52.86,52.79,52.83,102303.0,38.9724,38.9872,38.9356,38.9651,102303.0
2017-08-10 10:30:00,52.82,52.85,52.74,52.8,50696.0,38.9577,38.9798,38.8987,38.9429,50696.0
2017-08-10 10:35:00,52.8,52.83,52.77,52.83,46864.0,38.9429,38.9651,38.9208,38.9651,46864.0
2017-08-10 10:40:00,52.83,52.84,52.77,52.83,46069.0,38.9651,38.9724,38.9208,38.9651,46069.0
2017-08-10 10:45:00,52.83,52.84,52.78,52.8,47520.0,38.9651,38.9724,38.9282,38.9429,47520.0
2017-08-10 10:50:00,52.8,52.8,52.72,52.75,70801.0,38.9429,38.9429,38.8839,38.9061,70801.0
2017-08-10 10:55:00,52.75,52.79,52.74,52.77,39436.0,38.9061,38.9356,38.8987,38.9208,39436.0
2017-08-10 11:00:00,52.76,52.78,52.72,52.73,37494.0,38.9134,38.9282,38.8839,38.8913,37494.0
2017-08-10 11:05:00,52.72,52.78,52.71,52.78,24721.0,38.8839,38.9282,38.8766,38.9282,24721.0
2017-08-10 11:10:00,52.77,52.78,52.71,52.72,35323.0,38.9208,38.9282,38.8766,38.8839,35323.0
2017-08-10 11:15:00,52.71,52.72,52.66,52.67,30266.0,38.8766,38.8839,38.8397,38.8471,30266.0
2017-08-10 11:20:00,52.68,52.68,52.56,52.58,64594.0,38.8544,38.8544,38.7659,38.7807,64594.0
2017-08-10 11:25:00,52.58,52.66,52.58,52.65,59838.0,38.7807,38.8397,38.7807,38.8323,59838.0
2017-08-10 11:30:00,52.65,52.72,52.62,52.7,33404.0,38.8323,38.8839,38.8102,38.8692,33404.0
2017-08-10 11:35:00,52.71,52.78,52.71,52.77,63423.0,38.8766,38.9282,38.8766,38.9208,63423.0
2017-08-10 11:40:00,52.77,52.78,52.7,52.72,29784.0,38.9208,38.9282,38.8692,38.8839,29784.0
2017-08-10 11:45:00,52.72,52.73,52.67,52.68,23662.0,38.8839,38.8913,38.8471,38.8544,23662.0
2017-08-10 11:50:00,52.68,52.72,52.65,52.67,33747.0,38.8544,38.8839,38.8323,38.8471,33747.0
2017-08-10 11:55:00,52.68,52.74,52.67,52.72,24091.0,38.8544,38.8987,38.8471,38.8839,24091.0
2017-08-10 12:00:00,52.72,52.73,52.66,52.72,36339.0,38.8839,38.8913,38.8397,38.8839,36339.0
2017-08-10 12:05:00,52.71,52.75,52.68,52.73,25620.0,38.8766,38.9061,38.8544,38.8913,25620.0
2017-08-10 12:10:00,52.73,52.75,52.71,52.72,20320.0,38.8913,38.9061,38.8766,38.8839,20320.0
2017-08-10 12:15:00,52.71,52.74,52.66,52.69,37360.0,38.8766,38.8987,38.8397,38.8618,37360.0
2017-08-10 12:20:00,52.69,52.7,52.64,52.68,51569.0,38.8618,38.8692,38.8249,38.8544,51569.0
2017-08-10 12:25:00,52.68,52.69,52.65,52.65,29042.0,38.8544,38.8618,38.8323,38.8323,29042.0
2017-08-10 12:30:00,52.65,52.67,52.61,52.64,36727.0,38.8323,38.8471,38.8028,38.8249,36727.0
2017-08-10 12:35:00,52.63,52.69,52.61,52.66,32098.0,38.8176,38.8618,38.8028,38.8397,32098.0
2017-08-10 12:40:00,52.65,52.7,52.64,52.7,24206.0,38.8323,38.8692,38.8249,38.8692,24206.0
2017-08-10 12:45:00,52.7,52.75,52.7,52.73,25772.0,38.8692,38.9061,38.8692,38.8913,25772.0
2017-08-10 12:50:00,52.72,52.74,52.7,52.72,29685.0,38.8839,38.8987,38.8692,38.8839,29685.0
2017-08-10 12:55:00,52.73,52.75,52.71,52.73,49223.0,38.8913,38.9061,38.8766,38.8913,49223.0
2017-08-10 13:00:00,52.74,52.82,52.73,52.82,71285.0,38.8987,38.9577,38.8913,38.9577,71285.0
2017-08-10 13:05:00,52.81,52.82,52.73,52.75,19595.0,38.9503,38.9577,38.8913,38.9061,19595.0
2017-08-10 13:10:00,52.74,52.75,52.69,52.7,15067.0,38.8987,38.9061,38.8618,38.8692,15067.0
2017-08-10 13:15:00,52.7,52.73,52.7,52.71,16933.0,38.8692,38.8913,38.8692,38.8766,16933.0
2017-08-10 13:20:00,52.71,52.79,52.71,52.74,26764.0,38.8766,38.9356,38.8766,38.8987,26764.0
2017-08-10 13:25:00,52.74,52.76,52.72,52.75,17147.0,38.8987,38.9134,38.8839,38.9061,17147.0
2017-08-10 13:30:00,52.76,52.77,52.73,52.76,18387.0,38.9134,38.9208,38.8913,38.9134,18387.0
2017-08-10 13:35:00,52.75,52.75,52.71,52.71,14167.0,38.9061,38.9061,38.8766,38.8766,14167.0
2017-08-10 13:40:00,52.71,52.72,52.65,52.66,24171.0,38.8766,38.8839,38.8323,38.8397,24171.0
2017-08-10 13:45:00,52.66,52.69,52.66,52.67,14269.0,38.8397,38.8618,38.8397,38.8471,14269.0
2017-08-10 13:50:00,52.66,52.68,52.64,52.65,22906.0,38.8397,38.8544,38.8249,38.8323,22906.0
2017-08-10 13:55:00,52.66,52.69,52.64,52.67,15635.0,38.8397,38.8618,38.8249,38.8471,15635.0
2017-08-10 14:00:00,52.68,52.68,52.63,52.67,27336.0,38.8544,38.8544,38.8176,38.8471,27336.0
2017-08-10 14:05:00,52.66,52.69,52.64,52.66,25734.0,38.8397,38.8618,38.8249,38.8397,25734.0
2017-08-10 14:10:00,52.66,52.69,52.64,52.65,20388.0,38.8397,38.8618,38.8249,38.8323,20388.0
2017-08-10 14:15:00,52.65,52.73,52.64,52.73,44268.0,38.8323,38.8913,38.8249,38.8913,44268.0
2017-08-10 14:20:00,52.73,52.77,52.71,52.72,36405.0,38.8913,38.9208,38.8766,38.8839,36405.0
2017-08-10 14:25:00,52.71,52.72,52.67,52.68,20236.0,38.8766,38.8839,38.8471,38.8544,20236.0
2017-08-10 14:30:00,52.69,52.8,52.69,52.79,64656.0,38.8618,38.9429,38.8618,38.9356,64656.0
2017-08-10 14:35:00,52.78,52.79,52.69,52.7,37917.0,38.9282,38.9356,38.8618,38.8692,37917.0
2017-08-10 14:40:00,52.7,52.73,52.68,52.71,33632.0,38.8692,38.8913,38.8544,38.8766,33632.0
2017-08-10 14:45:00,52.7,52.73,52.68,52.72,37153.0,38.8692,38.8913,38.8544,38.8839,37153.0
2017-08-10 14:50:00,52.72,52.72,52.67,52.69,33380.0,38.8839,38.8839,38.8471,38.8618,33380.0
2017-08-10 14:55:00,52.68,52.71,52.65,52.68,40511.0,38.8544,38.8766,38.8323,38.8544,40511.0
2017-08-10 15:00:00,52.67,52.7,52.64,52.66,40392.0,38.8471,38.8692,38.8249,38.8397,40392.0
2017-08-10 15:05:00,52.65,52.67,52.63,52.64,48651.0,38.8323,38.8471,38.8176,38.8249,48651.0
2017-08-10 15:10:00,52.63,52.64,52.58,52.59,66715.0,38.8176,38.8249,38.7807,38.788,66715.0
2017-08-10 15:15:00,52.6,52.6,52.54,52.59,141386.0,38.7954,38.7954,38.7512,38.788,141386.0
2017-08-10 15:20:00,52.59,52.62,52.55,52.57,98532.0,38.788,38.8102,38.7585,38.7733,98532.0
2017-08-10 15:25:00,52.58,52.6,52.54,52.59,88297.0,38.7807,38.7954,38.7512,38.788,88297.0
2017-08-10 15:30:00,52.59,52.61,52.52,52.54,80750.0,38.788,38.8028,38.7364,38.7512,80750.0
2017-08-10 15:35:00,52.53,52.56,52.47,52.5,103187.0,38.7438,38.7659,38.6995,38.7217,103187.0
2017-08-10 15:40:00,52.49,52.53,52.46,52.49,110319.0,38.7143,38.7438,38.6922,38.7143,110319.0
2017-08-10 15:45:00,52.49,52.49,52.37,52.38,186767.0,38.7143,38.7143,38.6258,38.6332,186767.0
2017-08-10 15:50:00,52.37,52.41,52.36,52.4,170431.0,38.6258,38.6553,38.6184,38.6479,170431.0
2017-08-10 15:55:00,52.4,52.43,52.35,52.38,374179.0,38.6479,38.67,38.611,38.6332,374179.0
2017-08-11 09:30:00,52.4,52.6,52.3,52.51,165651.0,38.6479,38.7954,38.5742,38.729,165651.0
2017-08-11 09:35:00,52.52,52.54,52.35,52.35,89095.0,38.7364,38.7512,38.611,38.611,89095.0
2017-08-11 09:40:00,52.35,52.41,52.33,52.34,58868.0,38.611,38.6553,38.5963,38.6037,58868.0
2017-08-11 09:45:00,52.34,52.36,52.18,52.28,66542.0,38.6037,38.6184,38.4857,38.5594,66542.0
2017-08-11 09:50:00,52.29,52.3,52.21,52.27,36673.0,38.5668,38.5742,38.5078,38.552,36673.0
2017-08-11 09:55:00,52.27,52.27,52.08,52.09,130143.0,38.552,38.552,38.4119,38.4193,130143.0
2017-08-11 10:00:00,52.08,52.1,52.04,52.08,112455.0,38.4119,38.4266,38.3824,38.4119,112455.0
2017-08-11 10:05:00,52.08,52.22,52.07,52.2,47002.0,38.4119,38.5152,38.4045,38.5004,47002.0
2017-08-11 10:10:00,52.21,52.29,52.2,52.26,69284.0,38.5078,38.5668,38.5004,38.5447,69284.0
2017-08-11 10:15:00,52.26,52.26,52.14,52.14,26118.0,38.5447,38.5447,38.4561,38.4561,26118.0
2017-08-11 10:20:00,52.13,52.17,52.08,52.1,29529.0,38.4488,38.4783,38.4119,38.4266,29529.0
2017-08-11 10:25:00,52.1,52.13,52.08,52.09,24190.0,38.4266,38.4488,38.4119,38.4193,24190.0
2017-08-11 10:30:00,52.09,52.15,52.08,52.15,30791.0,38.4193,38.4635,38.4119,38.4635,30791.0
2017-08-11 10:35:00,52.15,52.17,52.09,52.1,35300.0,38.4635,38.4783,38.4193,38.4266,35300.0
2017-08-11 10:40:00,52.1,52.18,52.09,52.14,30112.0,38.4266,38.4857,38.4193,38.4561,30112.0
2017-08-11 10:45:00,52.14,52.17,52.12,52.15,31394.0,38.4561,38.4783,38.4414,38.4635,31394.0
2017-08-11 10:50:00,52.15,52.18,52.14,52.17,20144.0,38.4635,38.4857,38.4561,38.4783,20144.0
2017-08-11 10:55:00,52.18,52.2,52.11,52.11,77306.0,38.4857,38.5004,38.434,38.434,77306.0
2017-08-11 11:00:00,52.11,52.14,52.09,52.11,25197.0,38.434,38.4561,38.4193,38.434,25197.0
2017-08-11 11:05:00,52.11,52.17,52.1,52.17,13752.0,38.434,38.4783,38.4266,38.4783,13752.0
2017-08-11 11:10:00,52.17,52.18,52.13,52.13,22115.0,38.4783,38.4857,38.4488,38.4488,22115.0
2017-08-11 11:15:00,52.12,52.14,52.08,52.12,56110.0,38.4414,38.4561,38.4119,38.4414,56110.0
2017-08-11 11:20:00,52.11,52.12,52.03,52.08,72349.0,38.434,38.4414,38.375,38.4119,72349.0
2017-08-11 11:25:00,52.08,52.12,52.03,52.04,38986.0,38.4119,38.4414,38.375,38.3824,38986.0
2017-08-11 11:30:00,52.04,52.11,52.02,52.1,32762.0,38.3824,38.434,38.3676,38.4266,32762.0
2017-08-11 11:35:00,52.1,52.16,52.1,52.13,30961.0,38.4266,38.4709,38.4266,38.4488,30961.0
2017-08-11 11:40:00,52.14,52.15,52.09,52.11,55212.0,38.4561,38.4635,38.4193,38.434,55212.0
2017-08-11 11:45:00,52.12,52.13,52.02,52.03,48704.0,38.4414,38.4488,38.3676,38.375,48704.0
2017-08-11 11:50:00,52.03,52.05,51.98,51.99,30105.0,38.375,38.3898,38.3381,38.3455,30105.0
2017-08-11 11:55:00,51.99,51.99,51.95,51.96,23456.0,38.3455,38.3455,38.316,38.3234,23456.0
2017-08-11 12:00:00,51.96,51.98,51.93,51.96,23740.0,38.3234,38.3381,38.3013,38.3234,23740.0
2017-08-11 12:05:00,51.97,52.0,51.96,51.99,17435.0,38.3308,38.3529,38.3234,38.3455,17435.0
2017-08-11 12:10:00,52.0,52.02,51.98,51.99,16268.0,38.3529,38.3676,38.3381,38.3455,16268.0
2017-08-11 12:15:00,51.99,52.02,51.99,52.02,13520.0,38.3455,38.3676,38.3455,38.3676,13520.0
2017-08-11 12:20:00,52.02,52.06,52.02,52.04,19322.0,38.3676,38.3971,38.3676,38.3824,19322.0
2017-08-11 12:25:00,52.03,52.04,51.95,51.97,33558.0,38.375,38.3824,38.316,38.3308,33558.0
2017-08-11 12:30:00,51.96,51.99,51.96,51.99,37589.0,38.3234,38.3455,38.3234,38.3455,37589.0
2017-08-11 12:35:00,51.99,52.01,51.98,52.0,10501.0,38.3455,38.3603,38.3381,38.3529,10501.0
2017-08-11 12:40:00,52.0,52.03,52.0,52.0,8846.0,38.3529,38.375,38.3529,38.3529,8846.0
2017-08-11 12:45:00,52.01,52.02,51.98,51.99,15461.0,38.3603,38.3676,38.3381,38.3455,15461.0
2017-08-11 12:50:00,51.99,52.02,51.99,52.01,10382.0,38.3455,38.3676,38.3455,38.3603,10382.0
2017-08-11 12:55:00,52.01,52.02,51.98,51.98,14053.0,38.3603,38.3676,38.3381,38.3381,14053.0
2017-08-11 13:00:00,51.97,51.99,51.95,51.98,26174.0,38.3308,38.3455,38.316,38.3381,26174.0
2017-08-11 13:05:00,51.98,52.03,51.98,52.03,11305.0,38.3381,38.375,38.3381,38.375,11305.0
2017-08-11 13:10:00,52.03,52.03,52.01,52.02,57139.0,38.375,38.375,38.3603,38.3676,57139.0
2017-08-11 13:15:00,52.02,52.07,52.01,52.06,39567.0,38.3676,38.4045,38.3603,38.3971,39567.0
2017-08-11 13:20:00,52.06,52.06,51.99,52.02,33836.0,38.3971,38.3971,38.3455,38.3676,33836.0
2017-08-11 13:25:00,52.01,52.03,51.98,51.98,18348.0,38.3603,38.375,38.3381,38.3381,18348.0
2017-08-11 13:30:00,51.99,52.02,51.97,51.97,19553.0,38.3455,38.3676,38.3308,38.3308,19553.0
2017-08-11 13:35:00,51.97,51.98,51.95,51.95,26698.0,38.3308,38.3381,38.316,38.316,26698.0
2017-08-11 13:40:00,51.95,51.96,51.92,51.94,16068.0,38.316,38.3234,38.2939,38.3086,16068.0
2017-08-11 13:45:00,51.94,51.94,51.93,51.94,9683.0,38.3086,38.3086,38.3013,38.3086,9683.0
2017-08-11 13:50:00,51.94,51.94,51.92,51.92,8720.0,38.3086,38.3086,38.2939,38.2939,8720.0
2017-08-11 13:55:00,51.93,51.96,51.92,51.94,23480.0,38.3013,38.3234,38.2939,38.3086,23480.0
2017-08-11 14:00:00,51.94,51.96,51.93,51.93,17792.0,38.3086,38.3234,38.3013,38.3013,17792.0
2017-08-11 14:05:00,51.94,51.97,51.92,51.97,21493.0,38.3086,38.3308,38.2939,38.3308,21493.0
2017-08-11 14:10:00,51.97,52.0,51.94,52.0,38545.0,38.3308,38.3529,38.3086,38.3529,38545.0
2017-08-11 14:15:00,52.0,52.04,51.98,52.0,29440.0,38.3529,38.3824,38.3381,38.3529,29440.0
2017-08-11 14:20:00,52.0,52.03,51.97,51.98,43134.0,38.3529,38.375,38.3308,38.3381,43134.0
2017-08-11 14:25:00,51.98,51.99,51.96,51.96,31934.0,38.3381,38.3455,38.3234,38.3234,31934.0
2017-08-11 14:30:00,51.97,51.98,51.94,51.94,24805.0,38.3308,38.3381,38.3086,38.3086,24805.0
2017-08-11 14:35:00,51.94,51.94,51.87,51.91,39436.0,38.3086,38.3086,38.257,38.2865,39436.0
2017-08-11 14:40:00,51.92,51.95,51.91,51.92,30786.0,38.2939,38.316,38.2865,38.2939,30786.0
2017-08-11 14:45:00,51.92,51.95,51.91,51.92,33007.0,38.2939,38.316,38.2865,38.2939,33007.0
2017-08-11 14:50:00,51.92,51.97,51.89,51.91,37231.0,38.2939,38.3308,38.2718,38.2865,37231.0
2017-08-11 14:55:00,51.91,51.97,51.89,51.89,43749.0,38.2865,38.3308,38.2718,38.2718,43749.0
2017-08-11 15:00:00,51.9,51.95,51.88,51.89,58114.0,38.2791,38.316,38.2644,38.2718,58114.0
2017-08-11 15:05:00,51.9,51.92,51.87,51.9,37298.0,38.2791,38.2939,38.257,38.2791,37298.0
2017-08-11 15:10:00,51.9,51.94,51.89,51.94,76442.0,38.2791,38.3086,38.2718,38.3086,76442.0
2017-08-11 15:15:00,51.93,51.94,51.9,51.93,76996.0,38.3013,38.3086,38.2791,38.3013,76996.0
2017-08-11 15:20:00,51.93,51.97,51.92,51.97,43828.0,38.3013,38.3308,38.2939,38.3308,43828.0
2017-08-11 15:25:00,51.97,52.0,51.95,51.99,32851.0,38.3308,38.3529,38.316,38.3455,32851.0
2017-08-11 15:30:00,51.98,52.01,51.95,52.01,82642.0,38.3381,38.3603,38.316,38.3603,82642.0
2017-08-11 15:35:00,52.0,52.08,51.99,52.07,78815.0,38.3529,38.4119,38.3455,38.4045,78815.0
2017-08-11 15:40:00,52.08,52.08,52.03,52.05,113635.0,38.4119,38.4119,38.375,38.3898,113635.0
2017-08-11 15:45:00,52.05,52.12,52.05,52.12,124643.0,38.3898,38.4414,38.3898,38.4414,124643.0
2017-08-11 15:50:00,52.11,52.13,52.1,52.13,114978.0,38.434,38.4488,38.4266,38.4488,114978.0
2017-08-11 15:55:00,52.13,52.13,52.05,52.06,370169.0,38.4488,38.4488,38.3898,38.3971,370169.0
2017-08-14 09:30:00,52.28,52.63,52.28,52.58,134920.0,38.5594,38.8176,38.5594,38.7807,134920.0
2017-08-14 09:35:00,52.57,52.61,52.47,52.54,81595.0,38.7733,38.8028,38.6995,38.7512,81595.0
2017-08-14 09:40:00,52.55,52.64,52.54,52.62,62824.0,38.7585,38.8249,38.7512,38.8102,62824.0
2017-08-14 09:45:00,52.61,52.64,52.58,52.6,35015.0,38.8028,38.8249,38.7807,38.7954,35015.0
2017-08-14 09:50:00,52.61,52.67,52.58,52.66,88086.0,38.8028,38.8471,38.7807,38.8397,88086.0
2017-08-14 09:55:00,52.66,52.71,52.64,52.68,74388.0,38.8397,38.8766,38.8249,38.8544,74388.0
2017-08-14 10:00:00,52.69,52.74,52.67,52.73,57919.0,38.8618,38.8987,38.8471,38.8913,57919.0
2017-08-14 10:05:00,52.74,52.77,52.7,52.71,31948.0,38.8987,38.9208,38.8692,38.8766,31948.0
2017-08-14 10:10:00,52.71,52.72,52.63,52.64,33889.0,38.8766,38.8839,38.8176,38.8249,33889.0
2017-08-14 10:15:00,52.63,52.68,52.58,52.68,89256.0,38.8176,38.8544,38.7807,38.8544,89256.0
2017-08-14 10:20:00,52.68,52.75,52.67,52.73,45014.0,38.8544,38.9061,38.8471,38.8913,45014.0
2017-08-14 10:25:00,52.73,52.73,52.64,52.65,14473.0,38.8913,38.8913,38.8249,38.8323,14473.0
2017-08-14 10:30:00,52.64,52.69,52.63,52.67,45332.0,38.8249,38.8618,38.8176,38.8471,45332.0
2017-08-14 10:35:00,52.67,52.73,52.67,52.73,15886.0,38.8471,38.8913,38.8471,38.8913,15886.0
2017-08-14 10:40:00,52.73,52.76,52.7,52.74,31262.0,38.8913,38.9134,38.8692,38.8987,31262.0
2017-08-14 10:45:00,52.73,52.76,52.72,52.74,15220.0,38.8913,38.9134,38.8839,38.8987,15220.0
2017-08-14 10:50:00,52.75,52.82,52.74,52.8,28316.0,38.9061,38.9577,38.8987,38.9429,28316.0
2017-08-14 10:55:00,52.8,52.83,52.79,52.81,15761.0,38.9429,38.9651,38.9356,38.9503,15761.0
2017-08-14 11:00:00,52.82,52.82,52.76,52.76,16567.0,38.9577,38.9577,38.9134,38.9134,16567.0
2017-08-14 11:05:00,52.77,52.83,52.77,52.83,14414.0,38.9208,38.9651,38.9208,38.9651,14414.0
2017-08-14 11:10:00,52.82,52.84,52.8,52.8,24410.0,38.9577,38.9724,38.9429,38.9429,24410.0
2017-08-14 11:15:00,52.8,52.83,52.78,52.81,20075.0,38.9429,38.9651,38.9282,38.9503,20075.0
2017-08-14 11:20:00,52.82,52.85,52.8,52.85,25034.0,38.9577,38.9798,38.9429,38.9798,25034.0
2017-08-14 11:25:00,52.85,52.91,52.84,52.89,23787.0,38.9798,39.0241,38.9724,39.0093,23787.0
2017-08-14 11:30:00,52.89,52.9,52.84,52.87,27686.0,39.0093,39.0167,38.9724,38.9946,27686.0
2017-08-14 11:35:00,52.86,52.89,52.83,52.89,19423.0,38.9872,39.0093,38.9651,39.0093,19423.0
2017-08-14 11:40:00,52.89,52.92,52.87,52.92,19837.0,39.0093,39.0314,38.9946,39.0314,19837.0
2017-08-14 11:45:00,52.91,52.97,52.91,52.95,42628.0,39.0241,39.0683,39.0241,39.0536,42628.0
2017-08-14 11:50:00,52.95,52.97,52.89,52.9,22410.0,39.0536,39.0683,39.0093,39.0167,22410.0
2017-08-14 11:55:00,52.9,52.94,52.9,52.91,18644.0,39.0167,39.0462,39.0167,39.0241,18644.0
2017-08-14 12:00:00,52.91,52.97,52.91,52.95,28735.0,39.0241,39.0683,39.0241,39.0536,28735.0
2017-08-14 12:05:00,52.95,52.96,52.93,52.94,30452.0,39.0536,39.0609,39.0388,39.0462,30452.0
2017-08-14 12:10:00,52.94,52.94,52.92,52.92,7087.0,39.0462,39.0462,39.0314,39.0314,7087.0
2017-08-14 12:15:00,52.92,52.93,52.9,52.93,17471.0,39.0314,39.0388,39.0167,39.0388,17471.0
2017-08-14 12:20:00,52.93,52.94,52.91,52.92,25024.0,39.0388,39.0462,39.0241,39.0314,25024.0
2017-08-14 12:25:00,52.92,52.94,52.88,52.88,26345.0,39.0314,39.0462,39.0019,39.0019,26345.0
2017-08-14 12:30:00,52.88,52.9,52.84,52.86,36282.0,39.0019,39.0167,38.9724,38.9872,36282.0
2017-08-14 12:35:00,52.85,52.85,52.8,52.82,22631.0,38.9798,38.9798,38.9429,38.9577,22631.0
2017-08-14 12:40:00,52.82,52.82,52.8,52.8,11501.0,38.9577,38.9577,38.9429,38.9429,11501.0
2017-08-14 12:45:00,52.8,52.81,52.78,52.81,14506.0,38.9429,38.9503,38.9282,38.9503,14506.0
2017-08-14 12:50:00,52.81,52.85,52.8,52.84,14938.0,38.9503,38.9798,38.9429,38.9724,14938.0
2017-08-14 12:55:00,52.85,52.85,52.76,52.78,28210.0,38.9798,38.9798,38.9134,38.9282,28210.0
2017-08-14 13:00:00,52.78,52.79,52.77,52.78,10910.0,38.9282,38.9356,38.9208,38.9282,10910.0
2017-08-14 13:05:00,52.78,52.85,52.77,52.83,14158.0,38.9282,38.9798,38.9208,38.9651,14158.0
2017-08-14 13:10:00,52.84,52.84,52.8,52.8,15541.0,38.9724,38.9724,38.9429,38.9429,15541.0
2017-08-14 13:15:00,52.8,52.83,52.78,52.78,25419.0,38.9429,38.9651,38.9282,38.9282,25419.0
2017-08-14 13:20:00,52.78,52.8,52.77,52.79,26669.0,38.9282,38.9429,38.9208,38.9356,26669.0
2017-08-14 13:25:00,52.79,52.79,52.76,52.76,18086.0,38.9356,38.9356,38.9134,38.9134,18086.0
2017-08-14 13:30:00,52.76,52.76,52.74,52.76,19909.0,38.9134,38.9134,38.8987,38.9134,19909.0
2017-08-14 13:35:00,52.75,52.81,52.75,52.8,17131.0,38.9061,38.9503,38.9061,38.9429,17131.0
2017-08-14 13:40:00,52.8,52.81,52.78,52.8,13084.0,38.9429,38.9503,38.9282,38.9429,13084.0
2017-08-14 13:45:00,52.8,52.83,52.78,52.82,26632.0,38.9429,38.9651,38.9282,38.9577,26632.0
2017-08-14 13:50:00,52.83,52.86,52.82,52.86,18964.0,38.9651,38.9872,38.9577,38.9872,18964.0
2017-08-14 13:55:00,52.86,52.87,52.84,52.86,22391.0,38.9872,38.9946,38.9724,38.9872,22391.0
2017-08-14 14:00:00,52.87,52.89,52.85,52.87,19220.0,38.9946,39.0093,38.9798,38.9946,19220.0
2017-08-14 14:05:00,52.87,52.91,52.86,52.86,19402.0,38.9946,39.0241,38.9872,38.9872,19402.0
2017-08-14 14:10:00,52.86,52.88,52.85,52.86,26296.0,38.9872,39.0019,38.9798,38.9872,26296.0
2017-08-14 14:15:00,52.85,52.88,52.84,52.87,17523.0,38.9798,39.0019,38.9724,38.9946,17523.0
2017-08-14 14:20:00,52.87,52.9,52.86,52.89,27203.0,38.9946,39.0167,38.9872,39.0093,27203.0
2017-08-14 14:25:00,52.89,52.9,52.86,52.86,19264.0,39.0093,39.0167,38.9872,38.9872,19264.0
2017-08-14 14:30:00,52.86,52.89,52.86,52.88,26477.0,38.9872,39.0093,38.9872,39.0019,26477.0
2017-08-14 14:35:00,52.88,52.9,52.86,52.89,28308.0,39.0019,39.0167,38.9872,39.0093,28308.0
2017-08-14 14:40:00,52.89,52.9,52.87,52.87,29951.0,39.0093,39.0167,38.9946,38.9946,29951.0
2017-08-14 14:45:00,52.87,52.88,52.81,52.81,44083.0,38.9946,39.0019,38.9503,38.9503,44083.0
2017-08-14 14:50:00,52.81,52.82,52.77,52.8,33879.0,38.9503,38.9577,38.9208,38.9429,33879.0
2017-08-14 14:55:00,52.8,52.81,52.77,52.77,60951.0,38.9429,38.9503,38.9208,38.9208,60951.0
2017-08-14 15:00:00,52.77,52.78,52.74,52.75,51011.0,38.9208,38.9282,38.8987,38.9061,51011.0
2017-08-14 15:05:00,52.75,52.81,52.75,52.8,33392.0,38.9061,38.9503,38.9061,38.9429,33392.0
2017-08-14 15:10:00,52.8,52.81,52.79,52.8,39011.0,38.9429,38.9503,38.9356,38.9429,39011.0
2017-08-14 15:15:00,52.8,52.81,52.77,52.79,27494.0,38.9429,38.9503,38.9208,38.9356,27494.0
2017-08-14 15:20:00,52.79,52.83,52.79,52.82,38668.0,38.9356,38.9651,38.9356,38.9577,38668.0
2017-08-14 15:25:00,52.81,52.85,52.8,52.83,38946.0,38.9503,38.9798,38.9429,38.9651,38946.0
2017-08-14 15:30:00,52.83,52.84,52.81,52.83,28231.0,38.9651,38.9724,38.9503,38.9651,28231.0
2017-08-14 15:35:00,52.83,52.83,52.77,52.79,43944.0,38.9651,38.9651,38.9208,38.9356,43944.0
2017-08-14 15:40:00,52.79,52.84,52.78,52.82,123001.0,38.9356,38.9724,38.9282,38.9577,123001.0
2017-08-14 15:45:00,52.82,52.83,52.78,52.79,53398.0,38.9577,38.9651,38.9282,38.9356,53398.0
2017-08-14 15:50:00,52.78,52.82,52.77,52.8,86316.0,38.9282,38.9577,38.9208,38.9429,86316.0
2017-08-14 15:55:00,52.81,52.82,52.75,52.76,443232.0,38.9503,38.9577,38.9061,38.9134,443232.0
2017-08-15 09:30:00,53.15,53.29,53.14,53.23,151724.0,39.2011,39.3043,39.1937,39.2601,151724.0
2017-08-15 09:35:00,53.22,53.29,53.21,53.28,64912.0,39.2527,39.3043,39.2453,39.297,64912.0
2017-08-15 09:40:00,53.28,53.31,53.22,53.28,48177.0,39.297,39.3191,39.2527,39.297,48177.0
2017-08-15 09:45:00,53.28,53.28,53.17,53.18,58963.0,39.297,39.297,39.2158,39.2232,58963.0
2017-08-15 09:50:00,53.18,53.18,53.11,53.12,58631.0,39.2232,39.2232,39.1716,39.179,58631.0
2017-08-15 09:55:00,53.12,53.18,53.12,53.18,22504.0,39.179,39.2232,39.179,39.2232,22504.0
2017-08-15 10:00:00,53.19,53.2,53.12,53.12,50322.0,39.2306,39.238,39.179,39.179,50322.0
2017-08-15 10:05:00,53.12,53.14,53.06,53.07,29551.0,39.179,39.1937,39.1347,39.1421,29551.0
2017-08-15 10:10:00,53.08,53.08,53.02,53.06,34506.0,39.1495,39.1495,39.1052,39.1347,34506.0
2017-08-15 10:15:00,53.05,53.11,53.01,53.11,25270.0,39.1273,39.1716,39.0978,39.1716,25270.0
2017-08-15 10:20:00,53.11,53.11,53.06,53.08,19630.0,39.1716,39.1716,39.1347,39.1495,19630.0
2017-08-15 10:25:00,53.06,53.12,53.05,53.1,20125.0,39.1347,39.179,39.1273,39.1642,20125.0
2017-08-15 10:30:00,53.09,53.1,53.02,53.07,27369.0,39.1568,39.1642,39.1052,39.1421,27369.0
2017-08-15 10:35:00,53.07,53.1,53.04,53.1,22008.0,39.1421,39.1642,39.1199,39.1642,22008.0
2017-08-15 10:40:00,53.11,53.11,53.07,53.08,16389.0,39.1716,39.1716,39.1421,39.1495,16389.0
2017-08-15 10:45:00,53.08,53.09,53.03,53.04,22750.0,39.1495,39.1568,39.1126,39.1199,22750.0
2017-08-15 10:50:00,53.04,53.08,53.01,53.03,26779.0,39.1199,39.1495,39.0978,39.1126,26779.0
2017-08-15 10:55:00,53.02,53.04,53.0,53.0,32511.0,39.1052,39.1199,39.0904,39.0904,32511.0
2017-08-15 11:00:00,53.0,53.03,53.0,53.03,18912.0,39.0904,39.1126,39.0904,39.1126,18912.0
2017-08-15 11:05:00,53.03,53.05,52.99,53.04,44710.0,39.1126,39.1273,39.0831,39.1199,44710.0
2017-08-15 11:10:00,53.03,53.04,53.01,53.02,22036.0,39.1126,39.1199,39.0978,39.1052,22036.0
2017-08-15 11:15:00,53.01,53.03,52.99,53.0,21882.0,39.0978,39.1126,39.0831,39.0904,21882.0
2017-08-15 11:20:00,53.0,53.01,52.96,52.96,22991.0,39.0904,39.0978,39.0609,39.0609,22991.0
2017-08-15 11:25:00,52.96,52.98,52.94,52.98,26206.0,39.0609,39.0757,39.0462,39.0757,26206.0
2017-08-15 11:30:00,52.98,53.02,52.96,53.0,27839.0,39.0757,39.1052,39.0609,39.0904,27839.0
2017-08-15 11:35:00,53.0,53.01,52.95,52.96,10988.0,39.0904,39.0978,39.0536,39.0609,10988.0
2017-08-15 11:40:00,52.96,53.02,52.96,53.0,29196.0,39.0609,39.1052,39.0609,39.0904,29196.0
2017-08-15 11:45:00,53.0,53.02,52.95,52.96,19924.0,39.0904,39.1052,39.0536,39.0609,19924.0
2017-08-15 11:50:00,52.97,52.98,52.95,52.96,10925.0,39.0683,39.0757,39.0536,39.0609,10925.0
2017-08-15 11:55:00,52.95,52.97,52.94,52.96,12325.0,39.0536,39.0683,39.0462,39.0609,12325.0
2017-08-15 12:00:00,52.96,53.02,52.95,52.99,21838.0,39.0609,39.1052,39.0536,39.0831,21838.0
2017-08-15 12:05:00,52.99,53.0,52.97,52.98,17141.0,39.0831,39.0904,39.0683,39.0757,17141.0
2017-08-15 12:10:00,52.98,53.01,52.97,52.99,27969.0,39.0757,39.0978,39.0683,39.0831,27969.0
2017-08-15 12:15:00,53.0,53.01,52.98,53.0,13970.0,39.0904,39.0978,39.0757,39.0904,13970.0
2017-08-15 12:20:00,53.0,53.02,53.0,53.01,9717.0,39.0904,39.1052,39.0904,39.0978,9717.0
2017-08-15 12:25:00,53.01,53.03,53.01,53.02,13103.0,39.0978,39.1126,39.0978,39.1052,13103.0
2017-08-15 12:30:00,53.01,53.01,52.96,53.01,28065.0,39.0978,39.0978,39.0609,39.0978,28065.0
2017-08-15 12:35:00,53.01,53.02,52.99,53.01,12325.0,39.0978,39.1052,39.0831,39.0978,12325.0
2017-08-15 12:40:00,53.02,53.03,53.0,53.02,14480.0,39.1052,39.1126,39.0904,39.1052,14480.0
2017-08-15 12:45:00,53.01,53.03,53.01,53.03,8357.0,39.0978,39.1126,39.0978,39.1126,8357.0
2017-08-15 12:50:00,53.03,53.03,53.0,53.01,17272.0,39.1126,39.1126,39.0904,39.0978,17272.0
2017-08-15 12:55:00,53.01,53.01,52.97,52.98,11629.0,39.0978,39.0978,39.0683,39.0757,11629.0
2017-08-15 13:00:00,52.98,52.98,52.92,52.95,28554.0,39.0757,39.0757,39.0314,39.0536,28554.0
2017-08-15 13:05:00,52.95,52.96,52.93,52.95,13285.0,39.0536,39.0609,39.0388,39.0536,13285.0
2017-08-15 13:10:00,52.96,52.98,52.94,52.97,11625.0,39.0609,39.0757,39.0462,39.0683,11625.0
2017-08-15 13:15:00,52.96,52.98,52.95,52.97,11219.0,39.0609,39.0757,39.0536,39.0683,11219.0
2017-08-15 13:20:00,52.97,52.98,52.94,52.94,13716.0,39.0683,39.0757,39.0462,39.0462,13716.0
2017-08-15 13:25:00,52.94,52.96,52.91,52.96,11330.0,39.0462,39.0609,39.0241,39.0609,11330.0
2017-08-15 13:30:00,52.95,52.97,52.92,52.92,15413.0,39.0536,39.0683,39.0314,39.0314,15413.0
2017-08-15 13:35:00,52.92,52.94,52.91,52.94,16906.0,39.0314,39.0462,39.0241,39.0462,16906.0
2017-08-15 13:40:00,52.94,52.94,52.88,52.9,19353.0,39.0462,39.0462,39.0019,39.0167,19353.0
2017-08-15 13:45:00,52.9,52.93,52.89,52.93,13287.0,39.0167,39.0388,39.0093,39.0388,13287.0
2017-08-15 13:50:00,52.93,52.95,52.92,52.93,13978.0,39.0388,39.0536,39.0314,39.0388,13978.0
2017-08-15 13:55:00,52.93,52.94,52.89,52.93,33347.0,39.0388,39.0462,39.0093,39.0388,33347.0
2017-08-15 14:00:00,52.94,52.99,52.92,52.97,30175.0,39.0462,39.0831,39.0314,39.0683,30175.0
2017-08-15 14:05:00,52.97,53.01,52.93,53.0,80005.0,39.0683,39.0978,39.0388,39.0904,80005.0
2017-08-15 14:10:00,53.0,53.05,53.0,53.05,33336.0,39.0904,39.1273,39.0904,39.1273,33336.0
2017-08-15 14:15:00,53.04,53.05,52.99,53.02,23715.0,39.1199,39.1273,39.0831,39.1052,23715.0
2017-08-15 14:20:00,53.03,53.04,53.02,53.03,16356.0,39.1126,39.1199,39.1052,39.1126,16356.0
2017-08-15 14:25:00,53.04,53.05,53.02,53.04,14982.0,39.1199,39.1273,39.1052,39.1199,14982.0
2017-08-15 14:30:00,53.04,53.05,53.01,53.05,29669.0,39.1199,39.1273,39.0978,39.1273,29669.0
2017-08-15 14:35:00,53.04,53.07,53.03,53.05,20813.0,39.1199,39.1421,39.1126,39.1273,20813.0
2017-08-15 14:40:00,53.05,53.06,53.03,53.05,14724.0,39.1273,39.1347,39.1126,39.1273,14724.0
2017-08-15 14:45:00,53.05,53.07,53.04,53.07,24765.0,39.1273,39.1421,39.1199,39.1421,24765.0
2017-08-15 14:50:00,53.07,53.08,53.06,53.08,11051.0,39.1421,39.1495,39.1347,39.1495,11051.0
2017-08-15 14:55:00,53.07,53.08,53.05,53.08,12625.0,39.1421,39.1495,39.1273,39.1495,12625.0
2017-08-15 15:00:00,53.08,53.08,53.07,53.08,11109.0,39.1495,39.1495,39.1421,39.1495,11109.0
2017-08-15 15:05:00,53.07,53.08,53.04,53.06,40826.0,39.1421,39.1495,39.1199,39.1347,40826.0
2017-08-15 15:10:00,53.06,53.08,53.04,53.06,43212.0,39.1347,39.1495,39.1199,39.1347,43212.0
2017-08-15 15:15:00,53.07,53.08,53.06,53.08,17596.0,39.1421,39.1495,39.1347,39.1495,17596.0
2017-08-15 15:20:00,53.08,53.11,53.07,53.09,34412.0,39.1495,39.1716,39.1421,39.1568,34412.0
2017-08-15 15:25:00,53.09,53.11,53.09,53.09,26182.0,39.1568,39.1716,39.1568,39.1568,26182.0
2017-08-15 15:30:00,53.09,53.1,53.06,53.08,39625.0,39.1568,39.1642,39.1347,39.1495,39625.0
2017-08-15 15:35:00,53.08,53.11,53.07,53.11,44856.0,39.1495,39.1716,39.1421,39.1716,44856.0
2017-08-15 15:40:00,53.11,53.11,53.09,53.11,70936.0,39.1716,39.1716,39.1568,39.1716,70936.0
2017-08-15 15:45:00,53.11,53.12,53.08,53.09,74504.0,39.1716,39.179,39.1495,39.1568,74504.0
2017-08-15 15:50:00,53.08,53.09,53.03,53.04,109860.0,39.1495,39.1568,39.1126,39.1199,109860.0
2017-08-15 15:55:00,53.04,53.05,52.97,52.99,240000.0,39.1199,39.1273,39.0683,39.0831,240000.0
2017-08-16 09:30:00,53.11,53.13,53.04,53.06,70755.0,39.1716,39.1863,39.1199,39.1347,70755.0
2017-08-16 09:35:00,53.06,53.15,53.06,53.12,58990.0,39.1347,39.2011,39.1347,39.179,58990.0
2017-08-16 09:40:00,53.12,53.19,53.09,53.16,41861.0,39.179,39.2306,39.1568,39.2085,41861.0
2017-08-16 09:45:00,53.15,53.21,53.14,53.15,32758.0,39.2011,39.2453,39.1937,39.2011,32758.0
2017-08-16 09:50:00,53.16,53.19,53.1,53.11,53542.0,39.2085,39.2306,39.1642,39.1716,53542.0
2017-08-16 09:55:00,53.11,53.12,53.07,53.11,44725.0,39.1716,39.179,39.1421,39.1716,44725.0
2017-08-16 10:00:00,53.12,53.12,53.08,53.1,23569.0,39.179,39.179,39.1495,39.1642,23569.0
2017-08-16 10:05:00,53.1,53.15,53.09,53.12,27974.0,39.1642,39.2011,39.1568,39.179,27974.0
2017-08-16 10:10:00,53.12,53.13,53.09,53.09,21320.0,39.179,39.1863,39.1568,39.1568,21320.0
2017-08-16 10:15:00,53.09,53.11,53.07,53.08,17608.0,39.1568,39.1716,39.1421,39.1495,17608.0
2017-08-16 10:20:00,53.09,53.12,53.08,53.12,29590.0,39.1568,39.179,39.1495,39.179,29590.0
2017-08-16 10:25:00,53.12,53.14,53.11,53.13,13578.0,39.179,39.1937,39.1716,39.1863,13578.0
2017-08-16 10:30:00,53.13,53.13,53.08,53.1,27832.0,39.1863,39.1863,39.1495,39.1642,27832.0
2017-08-16 10:35:00,53.1,53.14,53.07,53.14,38131.0,39.1642,39.1937,39.1421,39.1937,38131.0
2017-08-16 10:40:00,53.14,53.15,53.12,53.13,31194.0,39.1937,39.2011,39.179,39.1863,31194.0
2017-08-16 10:45:00,53.14,53.15,53.1,53.11,15870.0,39.1937,39.2011,39.1642,39.1716,15870.0
2017-08-16 10:50:00,53.11,53.13,53.08,53.09,14587.0,39.1716,39.1863,39.1495,39.1568,14587.0
2017-08-16 10:55:00,53.09,53.12,53.07,53.1,20349.0,39.1568,39.179,39.1421,39.1642,20349.0
2017-08-16 11:00:00,53.11,53.14,53.08,53.09,22944.0,39.1716,39.1937,39.1495,39.1568,22944.0
2017-08-16 11:05:00,53.08,53.1,53.05,53.06,23693.0,39.1495,39.1642,39.1273,39.1347,23693.0
2017-08-16 11:10:00,53.07,53.07,53.03,53.05,17257.0,39.1421,39.1421,39.1126,39.1273,17257.0
2017-08-16 11:15:00,53.05,53.09,53.03,53.07,43101.0,39.1273,39.1568,39.1126,39.1421,43101.0
2017-08-16 11:20:00,53.07,53.07,53.01,53.04,25622.0,39.1421,39.1421,39.0978,39.1199,25622.0
2017-08-16 11:25:00,53.05,53.05,53.0,53.03,21192.0,39.1273,39.1273,39.0904,39.1126,21192.0
2017-08-16 11:30:00,53.04,53.06,53.02,53.05,15436.0,39.1199,39.1347,39.1052,39.1273,15436.0
2017-08-16 11:35:00,53.05,53.06,53.02,53.05,12710.0,39.1273,39.1347,39.1052,39.1273,12710.0
2017-08-16 11:40:00,53.05,53.11,53.05,53.1,18001.0,39.1273,39.1716,39.1273,39.1642,18001.0
2017-08-16 11:45:00,53.09,53.13,53.08,53.11,52708.0,39.1568,39.1863,39.1495,39.1716,52708.0
2017-08-16 11:50:00,53.12,53.13,53.1,53.12,17450.0,39.179,39.1863,39.1642,39.179,17450.0
2017-08-16 11:55:00,53.13,53.15,53.12,53.13,14741.0,39.1863,39.2011,39.179,39.1863,14741.0
2017-08-16 12:00:00,53.13,53.16,53.12,53.16,11159.0,39.1863,39.2085,39.179,39.2085,11159.0
2017-08-16 12:05:00,53.17,53.17,53.14,53.16,17087.0,39.2158,39.2158,39.1937,39.2085,17087.0
2017-08-16 12:10:00,53.16,53.18,53.15,53.16,13371.0,39.2085,39.2232,39.2011,39.2085,13371.0
2017-08-16 12:15:00,53.16,53.19,53.14,53.17,21626.0,39.2085,39.2306,39.1937,39.2158,21626.0
2017-08-16 12:20:00,53.17,53.18,53.15,53.18,16388.0,39.2158,39.2232,39.2011,39.2232,16388.0
2017-08-16 12:25:00,53.18,53.18,53.13,53.14,21392.0,39.2232,39.2232,39.1863,39.1937,21392.0
2017-08-16 12:30:00,53.14,53.16,53.12,53.15,21851.0,39.1937,39.2085,39.179,39.2011,21851.0
2017-08-16 12:35:00,53.14,53.16,53.13,53.14,11373.0,39.1937,39.2085,39.1863,39.1937,11373.0
2017-08-16 12:40:00,53.13,53.14,53.09,53.12,79527.0,39.1863,39.1937,39.1568,39.179,79527.0
2017-08-16 12:45:00,53.11,53.12,53.08,53.08,28183.0,39.1716,39.179,39.1495,39.1495,28183.0
2017-08-16 12:50:00,53.08,53.09,53.03,53.05,21452.0,39.1495,39.1568,39.1126,39.1273,21452.0
2017-08-16 12:55:00,53.05,53.06,53.02,53.03,41949.0,39.1273,39.1347,39.1052,39.1126,41949.0
2017-08-16 13:00:00,53.04,53.06,53.03,53.06,24161.0,39.1199,39.1347,39.1126,39.1347,24161.0
2017-08-16 13:05:00,53.05,53.07,53.05,53.07,34488.0,39.1273,39.1421,39.1273,39.1421,34488.0
2017-08-16 13:10:00,53.06,53.07,52.92,52.94,52165.0,39.1347,39.1421,39.0314,39.0462,52165.0
2017-08-16 13:15:00,52.95,52.97,52.94,52.95,31912.0,39.0536,39.0683,39.0462,39.0536,31912.0
2017-08-16 13:20:00,52.94,52.99,52.94,52.98,17273.0,39.0462,39.0831,39.0462,39.0757,17273.0
2017-08-16 13:25:00,52.98,52.98,52.89,52.95,26248.0,39.0757,39.0757,39.0093,39.0536,26248.0
2017-08-16 13:30:00,52.94,52.94,52.87,52.89,32812.0,39.0462,39.0462,38.9946,39.0093,32812.0
2017-08-16 13:35:00,52.89,52.92,52.89,52.91,15516.0,39.0093,39.0314,39.0093,39.0241,15516.0
2017-08-16 13:40:00,52.91,52.93,52.88,52.93,14374.0,39.0241,39.0388,39.0019,39.0388,14374.0
2017-08-16 13:45:00,52.92,52.94,52.91,52.92,15216.0,39.0314,39.0462,39.0241,39.0314,15216.0
2017-08-16 13:50:00,52.92,52.94,52.91,52.91,15413.0,39.0314,39.0462,39.0241,39.0241,15413.0
2017-08-16 13:55:00,52.92,52.94,52.9,52.9,26304.0,39.0314,39.0462,39.0167,39.0167,26304.0
2017-08-16 14:00:00,52.91,52.93,52.85,52.92,53370.0,39.0241,39.0388,38.9798,39.0314,53370.0
2017-08-16 14:05:00,52.92,52.95,52.89,52.93,84443.0,39.0314,39.0536,39.0093,39.0388,84443.0
2017-08-16 14:10:00,52.92,52.93,52.88,52.91,43609.0,39.0314,39.0388,39.0019,39.0241,43609.0
2017-08-16 14:15:00,52.91,52.91,52.78,52.79,67140.0,39.0241,39.0241,38.9282,38.9356,67140.0
2017-08-16 14:20:00,52.78,52.79,52.65,52.69,79192.0,38.9282,38.9356,38.8323,38.8618,79192.0
2017-08-16 14:25:00,52.68,52.71,52.67,52.71,26231.0,38.8544,38.8766,38.8471,38.8766,26231.0
2017-08-16 14:30:00,52.7,52.77,52.68,52.76,56507.0,38.8692,38.9208,38.8544,38.9134,56507.0
2017-08-16 14:35:00,52.76,52.81,52.75,52.77,31215.0,38.9134,38.9503,38.9061,38.9208,31215.0
2017-08-16 14:40:00,52.77,52.81,52.74,52.74,43265.0,38.9208,38.9503,38.8987,38.8987,43265.0
2017-08-16 14:45:00,52.75,52.78,52.72,52.77,32384.0,38.9061,38.9282,38.8839,38.9208,32384.0
2017-08-16 14:50:00,52.77,52.79,52.75,52.77,30586.0,38.9208,38.9356,38.9061,38.9208,30586.0
2017-08-16 14:55:00,52.77,52.8,52.75,52.78,36626.0,38.9208,38.9429,38.9061,38.9282,36626.0
2017-08-16 15:00:00,52.77,52.8,52.76,52.78,23214.0,38.9208,38.9429,38.9134,38.9282,23214.0
2017-08-16 15:05:00,52.78,52.78,52.75,52.76,33708.0,38.9282,38.9282,38.9061,38.9134,33708.0
2017-08-16 15:10:00,52.75,52.8,52.75,52.8,17907.0,38.9061,38.9429,38.9061,38.9429,17907.0
2017-08-16 15:15:00,52.8,52.8,52.77,52.78,19597.0,38.9429,38.9429,38.9208,38.9282,19597.0
2017-08-16 15:20:00,52.78,52.83,52.77,52.81,22750.0,38.9282,38.9651,38.9208,38.9503,22750.0
2017-08-16 15:25:00,52.82,52.82,52.8,52.81,22694.0,38.9577,38.9577,38.9429,38.9503,22694.0
2017-08-16 15:30:00,52.8,52.84,52.79,52.83,37047.0,38.9429,38.9724,38.9356,38.9651,37047.0
2017-08-16 15:35:00,52.83,52.84,52.82,52.84,20238.0,38.9651,38.9724,38.9577,38.9724,20238.0
2017-08-16 15:40:00,52.83,52.85,52.81,52.85,51667.0,38.9651,38.9798,38.9503,38.9798,51667.0
2017-08-16 15:45:00,52.85,52.85,52.81,52.83,54085.0,38.9798,38.9798,38.9503,38.9651,54085.0
2017-08-16 15:50:00,52.83,52.85,52.81,52.84,75352.0,38.9651,38.9798,38.9503,38.9724,75352.0
2017-08-16 15:55:00,52.85,52.87,52.79,52.85,181742.0,38.9798,38.9946,38.9356,38.9798,181742.0
2017-08-17 09:30:00,52.67,52.78,52.61,52.76,54559.0,38.8471,38.9282,38.8028,38.9134,54559.0
2017-08-17 09:35:00,52.77,52.78,52.66,52.66,53630.0,38.9208,38.9282,38.8397,38.8397,53630.0
2017-08-17 09:40:00,52.66,52.71,52.64,52.68,42828.0,38.8397,38.8766,38.8249,38.8544,42828.0
2017-08-17 09:45:00,52.67,52.69,52.64,52.65,37208.0,38.8471,38.8618,38.8249,38.8323,37208.0
2017-08-17 09:50:00,52.65,52.67,52.62,52.64,50849.0,38.8323,38.8471,38.8102,38.8249,50849.0
2017-08-17 09:55:00,52.65,52.65,52.49,52.49,100359.0,38.8323,38.8323,38.7143,38.7143,100359.0
2017-08-17 10:00:00,52.49,52.58,52.44,52.53,93141.0,38.7143,38.7807,38.6774,38.7438,93141.0
2017-08-17 10:05:00,52.52,52.59,52.51,52.51,44368.0,38.7364,38.788,38.729,38.729,44368.0
2017-08-17 10:10:00,52.51,52.53,52.34,52.34,60808.0,38.729,38.7438,38.6037,38.6037,60808.0
2017-08-17 10:15:00,52.34,52.37,52.31,52.36,90702.0,38.6037,38.6258,38.5815,38.6184,90702.0
2017-08-17 10:20:00,52.36,52.36,52.23,52.27,47593.0,38.6184,38.6184,38.5225,38.552,47593.0
2017-08-17 10:25:00,52.27,52.33,52.27,52.33,41009.0,38.552,38.5963,38.552,38.5963,41009.0
2017-08-17 10:30:00,52.32,52.47,52.32,52.43,63100.0,38.5889,38.6995,38.5889,38.67,63100.0
2017-08-17 10:35:00,52.43,52.43,52.31,52.32,76326.0,38.67,38.67,38.5815,38.5889,76326.0
2017-08-17 10:40:00,52.32,52.33,52.24,52.31,127148.0,38.5889,38.5963,38.5299,38.5815,127148.0
2017-08-17 10:45:00,52.31,52.35,52.28,52.28,49471.0,38.5815,38.611,38.5594,38.5594,49471.0
2017-08-17 10:50:00,52.29,52.34,52.24,52.33,32156.0,38.5668,38.6037,38.5299,38.5963,32156.0
2017-08-17 10:55:00,52.33,52.34,52.21,52.23,67316.0,38.5963,38.6037,38.5078,38.5225,67316.0
2017-08-17 11:00:00,52.23,52.34,52.21,52.34,70323.0,38.5225,38.6037,38.5078,38.6037,70323.0
2017-08-17 11:05:00,52.34,52.43,52.34,52.43,37983.0,38.6037,38.67,38.6037,38.67,37983.0
2017-08-17 11:10:00,52.43,52.46,52.4,52.43,112430.0,38.67,38.6922,38.6479,38.67,112430.0
2017-08-17 11:15:00,52.43,52.45,52.37,52.41,38159.0,38.67,38.6848,38.6258,38.6553,38159.0
2017-08-17 11:20:00,52.41,52.43,52.39,52.4,46119.0,38.6553,38.67,38.6405,38.6479,46119.0
2017-08-17 11:25:00,52.42,52.46,52.35,52.35,34976.0,38.6627,38.6922,38.611,38.611,34976.0
2017-08-17 11:30:00,52.35,52.38,52.29,52.3,31161.0,38.611,38.6332,38.5668,38.5742,31161.0
2017-08-17 11:35:00,52.3,52.32,52.25,52.27,38880.0,38.5742,38.5889,38.5373,38.552,38880.0
2017-08-17 11:40:00,52.28,52.31,52.25,52.31,29277.0,38.5594,38.5815,38.5373,38.5815,29277.0
2017-08-17 11:45:00,52.31,52.32,52.21,52.22,28149.0,38.5815,38.5889,38.5078,38.5152,28149.0
2017-08-17 11:50:00,52.22,52.29,52.21,52.28,12893.0,38.5152,38.5668,38.5078,38.5594,12893.0
2017-08-17 11:55:00,52.28,52.32,52.27,52.32,15962.0,38.5594,38.5889,38.552,38.5889,15962.0
2017-08-17 12:00:00,52.31,52.37,52.3,52.37,13718.0,38.5815,38.6258,38.5742,38.6258,13718.0
2017-08-17 12:05:00,52.36,52.36,52.28,52.29,32860.0,38.6184,38.6184,38.5594,38.5668,32860.0
2017-08-17 12:10:00,52.28,52.31,52.25,52.29,37367.0,38.5594,38.5815,38.5373,38.5668,37367.0
2017-08-17 12:15:00,52.28,52.28,52.2,52.22,39972.0,38.5594,38.5594,38.5004,38.5152,39972.0
2017-08-17 12:20:00,52.21,52.24,52.17,52.22,24146.0,38.5078,38.5299,38.4783,38.5152,24146.0
2017-08-17 12:25:00,52.22,52.22,52.17,52.21,21378.0,38.5152,38.5152,38.4783,38.5078,21378.0
2017-08-17 12:30:00,52.21,52.23,52.17,52.17,31231.0,38.5078,38.5225,38.4783,38.4783,31231.0
2017-08-17 12:35:00,52.17,52.21,52.15,52.2,37267.0,38.4783,38.5078,38.4635,38.5004,37267.0
2017-08-17 12:40:00,52.19,52.19,52.14,52.14,25338.0,38.493,38.493,38.4561,38.4561,25338.0
2017-08-17 12:45:00,52.14,52.16,52.13,52.15,23872.0,38.4561,38.4709,38.4488,38.4635,23872.0
2017-08-17 12:50:00,52.14,52.14,52.07,52.07,38614.0,38.4561,38.4561,38.4045,38.4045,38614.0
2017-08-17 12:55:00,52.07,52.08,52.01,52.07,53496.0,38.4045,38.4119,38.3603,38.4045,53496.0
2017-08-17 13:00:00,52.07,52.07,51.97,51.99,72532.0,38.4045,38.4045,38.3308,38.3455,72532.0
2017-08-17 13:05:00,51.99,52.05,51.98,52.04,28520.0,38.3455,38.3898,38.3381,38.3824,28520.0
2017-08-17 13:10:00,52.05,52.06,52.0,52.01,59807.0,38.3898,38.3971,38.3529,38.3603,59807.0
2017-08-17 13:15:00,52.0,52.02,51.98,51.99,67858.0,38.3529,38.3676,38.3381,38.3455,67858.0
2017-08-17 13:20:00,51.98,52.0,51.92,51.93,42109.0,38.3381,38.3529,38.2939,38.3013,42109.0
2017-08-17 13:25:00,51.93,51.97,51.92,51.97,32120.0,38.3013,38.3308,38.2939,38.3308,32120.0
2017-08-17 13:30:00,51.97,52.01,51.95,51.99,44635.0,38.3308,38.3603,38.316,38.3455,44635.0
2017-08-17 13:35:00,51.98,52.04,51.97,51.98,78429.0,38.3381,38.3824,38.3308,38.3381,78429.0
2017-08-17 13:40:00,51.99,52.02,51.98,51.99,17946.0,38.3455,38.3676,38.3381,38.3455,17946.0
2017-08-17 13:45:00,51.99,51.99,51.95,51.96,16450.0,38.3455,38.3455,38.316,38.3234,16450.0
2017-08-17 13:50:00,51.96,51.99,51.92,51.98,46089.0,38.3234,38.3455,38.2939,38.3381,46089.0
2017-08-17 13:55:00,51.97,52.01,51.95,52.01,23083.0,38.3308,38.3603,38.316,38.3603,23083.0
2017-08-17 14:00:00,52.01,52.03,51.92,51.94,46014.0,38.3603,38.375,38.2939,38.3086,46014.0
2017-08-17 14:05:00,51.95,52.0,51.94,52.0,34950.0,38.316,38.3529,38.3086,38.3529,34950.0
2017-08-17 14:10:00,52.0,52.02,51.95,51.96,58242.0,38.3529,38.3676,38.316,38.3234,58242.0
2017-08-17 14:15:00,51.96,51.97,51.87,51.92,66248.0,38.3234,38.3308,38.257,38.2939,66248.0
2017-08-17 14:20:00,51.91,51.95,51.89,51.92,37208.0,38.2865,38.316,38.2718,38.2939,37208.0
2017-08-17 14:25:00,51.93,51.97,51.93,51.97,32384.0,38.3013,38.3308,38.3013,38.3308,32384.0
2017-08-17 14:30:00,51.97,51.98,51.92,51.95,37037.0,38.3308,38.3381,38.2939,38.316,37037.0
2017-08-17 14:35:00,51.96,51.98,51.92,51.92,29096.0,38.3234,38.3381,38.2939,38.2939,29096.0
2017-08-17 14:40:00,51.92,51.95,51.89,51.91,53214.0,38.2939,38.316,38.2718,38.2865,53214.0
2017-08-17 14:45:00,51.91,51.96,51.88,51.94,39241.0,38.2865,38.3234,38.2644,38.3086,39241.0
2017-08-17 14:50:00,51.94,51.95,51.86,51.93,50833.0,38.3086,38.316,38.2496,38.3013,50833.0
2017-08-17 14:55:00,51.94,52.03,51.92,52.03,64238.0,38.3086,38.375,38.2939,38.375,64238.0
2017-08-17 15:00:00,52.03,52.03,51.91,51.95,101153.0,38.375,38.375,38.2865,38.316,101153.0
2017-08-17 15:05:00,51.94,51.96,51.91,51.94,70415.0,38.3086,38.3234,38.2865,38.3086,70415.0
2017-08-17 15:10:00,51.94,51.95,51.88,51.9,44591.0,38.3086,38.316,38.2644,38.2791,44591.0
2017-08-17 15:15:00,51.9,51.95,51.89,51.91,60711.0,38.2791,38.316,38.2718,38.2865,60711.0
2017-08-17 15:20:00,51.91,51.91,51.85,51.86,71315.0,38.2865,38.2865,38.2423,38.2496,71315.0
2017-08-17 15:25:00,51.87,51.9,51.83,51.88,63116.0,38.257,38.2791,38.2275,38.2644,63116.0
2017-08-17 15:30:00,51.87,51.93,51.85,51.93,73238.0,38.257,38.3013,38.2423,38.3013,73238.0
2017-08-17 15:35:00,51.93,51.95,51.86,51.87,72293.0,38.3013,38.316,38.2496,38.257,72293.0
2017-08-17 15:40:00,51.86,51.87,51.79,51.84,85640.0,38.2496,38.257,38.198,38.2349,85640.0
2017-08-17 15:45:00,51.83,51.84,51.74,51.77,208327.0,38.2275,38.2349,38.1611,38.1833,208327.0
2017-08-17 15:50:00,51.77,51.78,51.68,51.77,176076.0,38.1833,38.1906,38.1169,38.1833,176076.0
2017-08-17 15:55:00,51.77,51.78,51.73,51.73,391196.0,38.1833,38.1906,38.1538,38.1538,391196.0
2017-08-18 09:30:00,51.56,51.63,51.51,51.51,434196.0,38.0284,38.08,37.9915,37.9915,434196.0
2017-08-18 09:35:00,51.53,51.55,51.38,51.42,98935.0,38.0062,38.021,37.8956,37.9251,98935.0
2017-08-18 09:40:00,51.43,51.53,51.39,51.51,72726.0,37.9325,38.0062,37.903,37.9915,72726.0
2017-08-18 09:45:00,51.51,51.61,51.47,51.49,120902.0,37.9915,38.0652,37.962,37.9767,120902.0
2017-08-18 09:50:00,51.5,51.57,51.46,51.52,68230.0,37.9841,38.0357,37.9546,37.9989,68230.0
2017-08-18 09:55:00,51.53,51.55,51.49,51.51,47813.0,38.0062,38.021,37.9767,37.9915,47813.0
2017-08-18 10:00:00,51.52,51.67,51.51,51.67,157913.0,37.9989,38.1095,37.9915,38.1095,157913.0
2017-08-18 10:05:00,51.66,51.72,51.62,51.64,60657.0,38.1021,38.1464,38.0726,38.0874,60657.0
2017-08-18 10:10:00,51.64,51.66,51.6,51.65,46147.0,38.0874,38.1021,38.0579,38.0947,46147.0
2017-08-18 10:15:00,51.65,51.67,51.58,51.58,70444.0,38.0947,38.1095,38.0431,38.0431,70444.0
2017-08-18 10:20:00,51.59,51.66,51.58,51.59,31528.0,38.0505,38.1021,38.0431,38.0505,31528.0
2017-08-18 10:25:00,51.6,51.61,51.56,51.56,27708.0,38.0579,38.0652,38.0284,38.0284,27708.0
2017-08-18 10:30:00,51.55,51.56,51.47,51.49,81015.0,38.021,38.0284,37.962,37.9767,81015.0
2017-08-18 10:35:00,51.48,51.54,51.48,51.53,32230.0,37.9694,38.0136,37.9694,38.0062,32230.0
2017-08-18 10:40:00,51.53,51.6,51.53,51.58,27503.0,38.0062,38.0579,38.0062,38.0431,27503.0
2017-08-18 10:45:00,51.58,51.58,51.48,51.5,63490.0,38.0431,38.0431,37.9694,37.9841,63490.0
2017-08-18 10:50:00,51.5,51.53,51.44,51.46,37788.0,37.9841,38.0062,37.9399,37.9546,37788.0
2017-08-18 10:55:00,51.45,51.52,51.45,51.46,19141.0,37.9472,37.9989,37.9472,37.9546,19141.0
2017-08-18 11:00:00,51.47,51.55,51.47,51.52,174221.0,37.962,38.021,37.962,37.9989,174221.0
2017-08-18 11:05:00,51.51,51.55,51.5,51.55,34554.0,37.9915,38.021,37.9841,38.021,34554.0
2017-08-18 11:10:00,51.55,51.56,51.47,51.52,19366.0,38.021,38.0284,37.962,37.9989,19366.0
2017-08-18 11:15:00,51.51,51.65,51.51,51.63,39012.0,37.9915,38.0947,37.9915,38.08,39012.0
2017-08-18 11:20:00,51.63,51.7,51.62,51.68,45804.0,38.08,38.1316,38.0726,38.1169,45804.0
2017-08-18 11:25:00,51.68,51.84,51.67,51.81,63833.0,38.1169,38.2349,38.1095,38.2128,63833.0
2017-08-18 11:30:00,51.81,51.83,51.77,51.82,50590.0,38.2128,38.2275,38.1833,38.2201,50590.0
2017-08-18 11:35:00,51.81,51.83,51.77,51.8,64198.0,38.2128,38.2275,38.1833,38.2054,64198.0
2017-08-18 11:40:00,51.81,51.82,51.75,51.77,104037.0,38.2128,38.2201,38.1685,38.1833,104037.0
2017-08-18 11:45:00,51.78,51.8,51.74,51.78,56864.0,38.1906,38.2054,38.1611,38.1906,56864.0
2017-08-18 11:50:00,51.78,51.84,51.77,51.8,93625.0,38.1906,38.2349,38.1833,38.2054,93625.0
2017-08-18 11:55:00,51.81,51.81,51.79,51.8,28992.0,38.2128,38.2128,38.198,38.2054,28992.0
2017-08-18 12:00:00,51.81,51.81,51.75,51.75,44780.0,38.2128,38.2128,38.1685,38.1685,44780.0
2017-08-18 12:05:00,51.76,51.79,51.74,51.78,26100.0,38.1759,38.198,38.1611,38.1906,26100.0
2017-08-18 12:10:00,51.78,51.82,51.78,51.79,29945.0,38.1906,38.2201,38.1906,38.198,29945.0
2017-08-18 12:15:00,51.79,51.83,51.76,51.78,33543.0,38.198,38.2275,38.1759,38.1906,33543.0
2017-08-18 12:20:00,51.78,51.81,51.76,51.79,26767.0,38.1906,38.2128,38.1759,38.198,26767.0
2017-08-18 12:25:00,51.8,51.84,51.8,51.82,23564.0,38.2054,38.2349,38.2054,38.2201,23564.0
2017-08-18 12:30:00,51.82,51.83,51.79,51.8,31339.0,38.2201,38.2275,38.198,38.2054,31339.0
2017-08-18 12:35:00,51.81,51.82,51.77,51.82,44101.0,38.2128,38.2201,38.1833,38.2201,44101.0
2017-08-18 12:40:00,51.82,51.95,51.81,51.9,128629.0,38.2201,38.316,38.2128,38.2791,128629.0
2017-08-18 12:45:00,51.91,51.93,51.82,51.88,79558.0,38.2865,38.3013,38.2201,38.2644,79558.0
2017-08-18 12:50:00,51.88,51.9,51.84,51.88,37695.0,38.2644,38.2791,38.2349,38.2644,37695.0
2017-08-18 12:55:00,51.88,51.88,51.83,51.83,57820.0,38.2644,38.2644,38.2275,38.2275,57820.0
2017-08-18 13:00:00,51.84,51.88,51.79,51.83,53844.0,38.2349,38.2644,38.198,38.2275,53844.0
2017-08-18 13:05:00,51.84,51.9,51.83,51.87,26479.0,38.2349,38.2791,38.2275,38.257,26479.0
2017-08-18 13:10:00,51.86,51.93,51.86,51.88,23348.0,38.2496,38.3013,38.2496,38.2644,23348.0
2017-08-18 13:15:00,51.87,51.9,51.81,51.82,37874.0,38.257,38.2791,38.2128,38.2201,37874.0
2017-08-18 13:20:00,51.83,51.83,51.79,51.79,11517.0,38.2275,38.2275,38.198,38.198,11517.0
2017-08-18 13:25:00,51.78,51.81,51.75,51.78,31262.0,38.1906,38.2128,38.1685,38.1906,31262.0
2017-08-18 13:30:00,51.79,51.83,51.78,51.82,23893.0,38.198,38.2275,38.1906,38.2201,23893.0
2017-08-18 13:35:00,51.82,51.82,51.74,51.75,20939.0,38.2201,38.2201,38.1611,38.1685,20939.0
2017-08-18 13:40:00,51.76,51.77,51.72,51.77,20856.0,38.1759,38.1833,38.1464,38.1833,20856.0
2017-08-18 13:45:00,51.76,51.8,51.76,51.79,19726.0,38.1759,38.2054,38.1759,38.198,19726.0
2017-08-18 13:50:00,51.8,51.82,51.76,51.79,22075.0,38.2054,38.2201,38.1759,38.198,22075.0
2017-08-18 13:55:00,51.78,51.79,51.72,51.73,40080.0,38.1906,38.198,38.1464,38.1538,40080.0
2017-08-18 14:00:00,51.74,51.79,51.73,51.79,19761.0,38.1611,38.198,38.1538,38.198,19761.0
2017-08-18 14:05:00,51.79,51.81,51.74,51.8,36042.0,38.198,38.2128,38.1611,38.2054,36042.0
2017-08-18 14:10:00,51.79,51.81,51.76,51.77,26201.0,38.198,38.2128,38.1759,38.1833,26201.0
2017-08-18 14:15:00,51.76,51.77,51.72,51.75,28906.0,38.1759,38.1833,38.1464,38.1685,28906.0
2017-08-18 14:20:00,51.75,51.76,51.72,51.76,32233.0,38.1685,38.1759,38.1464,38.1759,32233.0
2017-08-18 14:25:00,51.76,51.81,51.76,51.77,23154.0,38.1759,38.2128,38.1759,38.1833,23154.0
2017-08-18 14:30:00,51.77,51.81,51.76,51.77,27915.0,38.1833,38.2128,38.1759,38.1833,27915.0
2017-08-18 14:35:00,51.77,51.81,51.75,51.76,27322.0,38.1833,38.2128,38.1685,38.1759,27322.0
2017-08-18 14:40:00,51.76,51.8,51.75,51.79,18351.0,38.1759,38.2054,38.1685,38.198,18351.0
2017-08-18 14:45:00,51.79,51.8,51.74,51.76,25473.0,38.198,38.2054,38.1611,38.1759,25473.0
2017-08-18 14:50:00,51.77,51.77,51.72,51.73,20006.0,38.1833,38.1833,38.1464,38.1538,20006.0
2017-08-18 14:55:00,51.73,51.76,51.73,51.75,21939.0,38.1538,38.1759,38.1538,38.1685,21939.0
2017-08-18 15:00:00,51.75,51.77,51.72,51.77,24277.0,38.1685,38.1833,38.1464,38.1833,24277.0
2017-08-18 15:05:00,51.77,51.83,51.77,51.82,39352.0,38.1833,38.2275,38.1833,38.2201,39352.0
2017-08-18 15:10:00,51.81,51.83,51.77,51.78,22051.0,38.2128,38.2275,38.1833,38.1906,22051.0
2017-08-18 15:15:00,51.77,51.78,51.72,51.75,36953.0,38.1833,38.1906,38.1464,38.1685,36953.0
2017-08-18 15:20:00,51.75,51.78,51.71,51.73,47783.0,38.1685,38.1906,38.139,38.1538,47783.0
2017-08-18 15:25:00,51.73,51.77,51.72,51.73,23328.0,38.1538,38.1833,38.1464,38.1538,23328.0
2017-08-18 15:30:00,51.73,51.75,51.71,51.73,44583.0,38.1538,38.1685,38.139,38.1538,44583.0
2017-08-18 15:35:00,51.72,51.81,51.71,51.77,43599.0,38.1464,38.2128,38.139,38.1833,43599.0
2017-08-18 15:40:00,51.78,51.79,51.77,51.78,54202.0,38.1906,38.198,38.1833,38.1906,54202.0
2017-08-18 15:45:00,51.78,51.82,51.74,51.74,72774.0,38.1906,38.2201,38.1611,38.1611,72774.0
2017-08-18 15:50:00,51.75,51.77,51.7,51.73,103894.0,38.1685,38.1833,38.1316,38.1538,103894.0
2017-08-18 15:55:00,51.73,51.73,51.65,51.67,205559.0,38.1538,38.1538,38.0947,38.1095,205559.0
2017-08-21 09:30:00,51.68,51.71,51.61,51.63,50734.0,38.1169,38.139,38.0652,38.08,50734.0
2017-08-21 09:35:00,51.63,51.68,51.57,51.57,40812.0,38.08,38.1169,38.0357,38.0357,40812.0
2017-08-21 09:40:00,51.57,51.62,51.56,51.62,45168.0,38.0357,38.0726,38.0284,38.0726,45168.0
2017-08-21 09:45:00,51.62,51.65,51.56,51.64,40688.0,38.0726,38.0947,38.0284,38.0874,40688.0
2017-08-21 09:50:00,51.64,51.64,51.55,51.59,48468.0,38.0874,38.0874,38.021,38.0505,48468.0
2017-08-21 09:55:00,51.58,51.64,51.55,51.59,51307.0,38.0431,38.0874,38.021,38.0505,51307.0
2017-08-21 10:00:00,51.59,51.6,51.55,51.59,50950.0,38.0505,38.0579,38.021,38.0505,50950.0
2017-08-21 10:05:00,51.59,51.64,51.56,51.62,61632.0,38.0505,38.0874,38.0284,38.0726,61632.0
2017-08-21 10:10:00,51.63,51.63,51.57,51.62,51904.0,38.08,38.08,38.0357,38.0726,51904.0
2017-08-21 10:15:00,51.61,51.65,51.6,51.63,33232.0,38.0652,38.0947,38.0579,38.08,33232.0
2017-08-21 10:20:00,51.63,51.63,51.53,51.54,28685.0,38.08,38.08,38.0062,38.0136,28685.0
2017-08-21 10:25:00,51.52,51.54,51.43,51.46,297609.0,37.9989,38.0136,37.9325,37.9546,297609.0
2017-08-21 10:30:00,51.45,51.55,51.45,51.55,36233.0,37.9472,38.021,37.9472,38.021,36233.0
2017-08-21 10:35:00,51.55,51.58,51.52,51.52,29843.0,38.021,38.0431,37.9989,37.9989,29843.0
2017-08-21 10:40:00,51.52,51.63,51.52,51.6,34798.0,37.9989,38.08,37.9989,38.0579,34798.0
2017-08-21 10:45:00,51.6,51.62,51.55,51.55,20907.0,38.0579,38.0726,38.021,38.021,20907.0
2017-08-21 10:50:00,51.55,51.61,51.55,51.55,28111.0,38.021,38.0652,38.021,38.021,28111.0
2017-08-21 10:55:00,51.56,51.61,51.55,51.6,32454.0,38.0284,38.0652,38.021,38.0579,32454.0
2017-08-21 11:00:00,51.61,51.63,51.57,51.63,60143.0,38.0652,38.08,38.0357,38.08,60143.0
2017-08-21 11:05:00,51.63,51.65,51.61,51.64,45097.0,38.08,38.0947,38.0652,38.0874,45097.0
2017-08-21 11:10:00,51.65,51.74,51.64,51.74,157785.0,38.0947,38.1611,38.0874,38.1611,157785.0
2017-08-21 11:15:00,51.74,51.79,51.71,51.75,59654.0,38.1611,38.198,38.139,38.1685,59654.0
2017-08-21 11:20:00,51.75,51.75,51.7,51.72,68213.0,38.1685,38.1685,38.1316,38.1464,68213.0
2017-08-21 11:25:00,51.71,51.75,51.69,51.7,43137.0,38.139,38.1685,38.1242,38.1316,43137.0
2017-08-21 11:30:00,51.71,51.72,51.68,51.68,36636.0,38.139,38.1464,38.1169,38.1169,36636.0
2017-08-21 11:35:00,51.69,51.73,51.67,51.73,99252.0,38.1242,38.1538,38.1095,38.1538,99252.0
2017-08-21 11:40:00,51.72,51.78,51.72,51.77,57677.0,38.1464,38.1906,38.1464,38.1833,57677.0
2017-08-21 11:45:00,51.77,51.79,51.75,51.78,34345.0,38.1833,38.198,38.1685,38.1906,34345.0
2017-08-21 11:50:00,51.77,51.79,51.75,51.78,14969.0,38.1833,38.198,38.1685,38.1906,14969.0
2017-08-21 11:55:00,51.78,51.78,51.74,51.76,25118.0,38.1906,38.1906,38.1611,38.1759,25118.0
2017-08-21 12:00:00,51.76,51.78,51.73,51.73,30408.0,38.1759,38.1906,38.1538,38.1538,30408.0
2017-08-21 12:05:00,51.73,51.74,51.68,51.74,68786.0,38.1538,38.1611,38.1169,38.1611,68786.0
2017-08-21 12:10:00,51.74,51.75,51.72,51.74,31353.0,38.1611,38.1685,38.1464,38.1611,31353.0
2017-08-21 12:15:00,51.73,51.75,51.73,51.73,16470.0,38.1538,38.1685,38.1538,38.1538,16470.0
2017-08-21 12:20:00,51.73,51.79,51.72,51.77,36259.0,38.1538,38.198,38.1464,38.1833,36259.0
2017-08-21 12:25:00,51.77,51.84,51.77,51.84,41458.0,38.1833,38.2349,38.1833,38.2349,41458.0
2017-08-21 12:30:00,51.84,51.86,51.81,51.84,29085.0,38.2349,38.2496,38.2128,38.2349,29085.0
2017-08-21 12:35:00,51.83,51.84,51.78,51.79,16874.0,38.2275,38.2349,38.1906,38.198,16874.0
2017-08-21 12:40:00,51.8,51.81,51.78,51.81,55736.0,38.2054,38.2128,38.1906,38.2128,55736.0
2017-08-21 12:45:00,51.81,51.81,51.77,51.79,11762.0,38.2128,38.2128,38.1833,38.198,11762.0
2017-08-21 12:50:00,51.79,51.81,51.76,51.76,18265.0,38.198,38.2128,38.1759,38.1759,18265.0
2017-08-21 12:55:00,51.76,51.76,51.71,51.71,29907.0,38.1759,38.1759,38.139,38.139,29907.0
2017-08-21 13:00:00,51.72,51.73,51.71,51.72,35969.0,38.1464,38.1538,38.139,38.1464,35969.0
2017-08-21 13:05:00,51.72,51.72,51.69,51.7,168963.0,38.1464,38.1464,38.1242,38.1316,168963.0
2017-08-21 13:10:00,51.71,51.72,51.69,51.7,14830.0,38.139,38.1464,38.1242,38.1316,14830.0
2017-08-21 13:15:00,51.7,51.7,51.65,51.67,27869.0,38.1316,38.1316,38.0947,38.1095,27869.0
2017-08-21 13:20:00,51.67,51.69,51.66,51.68,20080.0,38.1095,38.1242,38.1021,38.1169,20080.0
2017-08-21 13:25:00,51.68,51.69,51.65,51.66,21636.0,38.1169,38.1242,38.0947,38.1021,21636.0
2017-08-21 13:30:00,51.65,51.67,51.65,51.66,18964.0,38.0947,38.1095,38.0947,38.1021,18964.0
2017-08-21 13:35:00,51.65,51.65,51.62,51.63,15017.0,38.0947,38.0947,38.0726,38.08,15017.0
2017-08-21 13:40:00,51.62,51.64,51.61,51.63,20107.0,38.0726,38.0874,38.0652,38.08,20107.0
2017-08-21 13:45:00,51.63,51.63,51.55,51.58,118947.0,38.08,38.08,38.021,38.0431,118947.0
2017-08-21 13:50:00,51.59,51.61,51.57,51.57,27045.0,38.0505,38.0652,38.0357,38.0357,27045.0
2017-08-21 13:55:00,51.57,51.58,51.54,51.58,27804.0,38.0357,38.0431,38.0136,38.0431,27804.0
2017-08-21 14:00:00,51.59,51.63,51.58,51.59,25085.0,38.0505,38.08,38.0431,38.0505,25085.0
2017-08-21 14:05:00,51.59,51.61,51.59,51.6,16725.0,38.0505,38.0652,38.0505,38.0579,16725.0
2017-08-21 14:10:00,51.6,51.61,51.58,51.58,15732.0,38.0579,38.0652,38.0431,38.0431,15732.0
2017-08-21 14:15:00,51.58,51.61,51.57,51.6,26481.0,38.0431,38.0652,38.0357,38.0579,26481.0
2017-08-21 14:20:00,51.59,51.63,51.59,51.63,19503.0,38.0505,38.08,38.0505,38.08,19503.0
2017-08-21 14:25:00,51.63,51.64,51.6,51.62,37914.0,38.08,38.0874,38.0579,38.0726,37914.0
2017-08-21 14:30:00,51.63,51.66,51.62,51.62,10630.0,38.08,38.1021,38.0726,38.0726,10630.0
2017-08-21 14:35:00,51.61,51.65,51.61,51.63,19923.0,38.0652,38.0947,38.0652,38.08,19923.0
2017-08-21 14:40:00,51.63,51.68,51.62,51.64,120357.0,38.08,38.1169,38.0726,38.0874,120357.0
2017-08-21 14:45:00,51.65,51.67,51.64,51.65,34936.0,38.0947,38.1095,38.0874,38.0947,34936.0
2017-08-21 14:50:00,51.65,51.67,51.64,51.64,16718.0,38.0947,38.1095,38.0874,38.0874,16718.0
2017-08-21 14:55:00,51.64,51.67,51.63,51.66,20630.0,38.0874,38.1095,38.08,38.1021,20630.0
2017-08-21 15:00:00,51.66,51.69,51.65,51.67,28526.0,38.1021,38.1242,38.0947,38.1095,28526.0
2017-08-21 15:05:00,51.66,51.67,51.66,51.67,8404.0,38.1021,38.1095,38.1021,38.1095,8404.0
2017-08-21 15:10:00,51.66,51.7,51.63,51.65,40524.0,38.1021,38.1316,38.08,38.0947,40524.0
2017-08-21 15:15:00,51.65,51.68,51.65,51.68,23443.0,38.0947,38.1169,38.0947,38.1169,23443.0
2017-08-21 15:20:00,51.68,51.72,51.67,51.71,38557.0,38.1169,38.1464,38.1095,38.139,38557.0
2017-08-21 15:25:00,51.71,51.74,51.68,51.73,41632.0,38.139,38.1611,38.1169,38.1538,41632.0
2017-08-21 15:30:00,51.73,51.74,51.69,51.7,52488.0,38.1538,38.1611,38.1242,38.1316,52488.0
2017-08-21 15:35:00,51.7,51.78,51.69,51.77,74937.0,38.1316,38.1906,38.1242,38.1833,74937.0
2017-08-21 15:40:00,51.77,51.78,51.69,51.71,58167.0,38.1833,38.1906,38.1242,38.139,58167.0
2017-08-21 15:45:00,51.71,51.73,51.66,51.68,80570.0,38.139,38.1538,38.1021,38.1169,80570.0
2017-08-21 15:50:00,51.68,51.71,51.67,51.7,101368.0,38.1169,38.139,38.1095,38.1316,101368.0
2017-08-21 15:55:00,51.69,51.7,51.63,51.66,283206.0,38.1242,38.1316,38.08,38.1021,283206.0
2017-08-22 09:30:00,51.73,51.82,51.67,51.82,88001.0,38.1538,38.2201,38.1095,38.2201,88001.0
2017-08-22 09:35:00,51.82,51.85,51.75,51.82,55490.0,38.2201,38.2423,38.1685,38.2201,55490.0
2017-08-22 09:40:00,51.82,51.89,51.81,51.89,39110.0,38.2201,38.2718,38.2128,38.2718,39110.0
2017-08-22 09:45:00,51.88,51.88,51.81,51.82,34054.0,38.2644,38.2644,38.2128,38.2201,34054.0
2017-08-22 09:50:00,51.83,51.92,51.82,51.91,26663.0,38.2275,38.2939,38.2201,38.2865,26663.0
2017-08-22 09:55:00,51.91,51.94,51.88,51.93,27125.0,38.2865,38.3086,38.2644,38.3013,27125.0
2017-08-22 10:00:00,51.93,51.98,51.93,51.93,38791.0,38.3013,38.3381,38.3013,38.3013,38791.0
2017-08-22 10:05:00,51.94,51.94,51.88,51.89,26057.0,38.3086,38.3086,38.2644,38.2718,26057.0
2017-08-22 10:10:00,51.89,51.92,51.88,51.91,17269.0,38.2718,38.2939,38.2644,38.2865,17269.0
2017-08-22 10:15:00,51.91,51.92,51.88,51.91,32887.0,38.2865,38.2939,38.2644,38.2865,32887.0
2017-08-22 10:20:00,51.92,51.94,51.9,51.9,22430.0,38.2939,38.3086,38.2791,38.2791,22430.0
2017-08-22 10:25:00,51.9,51.91,51.86,51.87,25709.0,38.2791,38.2865,38.2496,38.257,25709.0
2017-08-22 10:30:00,51.87,51.88,51.82,51.83,21039.0,38.257,38.2644,38.2201,38.2275,21039.0
2017-08-22 10:35:00,51.83,51.86,51.82,51.86,19827.0,38.2275,38.2496,38.2201,38.2496,19827.0
2017-08-22 10:40:00,51.86,51.87,51.8,51.82,27784.0,38.2496,38.257,38.2054,38.2201,27784.0
2017-08-22 10:45:00,51.83,51.83,51.79,51.8,16422.0,38.2275,38.2275,38.198,38.2054,16422.0
2017-08-22 10:50:00,51.81,51.85,51.8,51.84,21656.0,38.2128,38.2423,38.2054,38.2349,21656.0
2017-08-22 10:55:00,51.84,51.85,51.82,51.84,17802.0,38.2349,38.2423,38.2201,38.2349,17802.0
2017-08-22 11:00:00,51.84,51.87,51.79,51.8,18567.0,38.2349,38.257,38.198,38.2054,18567.0
2017-08-22 11:05:00,51.79,51.79,51.77,51.79,15837.0,38.198,38.198,38.1833,38.198,15837.0
2017-08-22 11:10:00,51.79,51.8,51.74,51.74,45167.0,38.198,38.2054,38.1611,38.1611,45167.0
2017-08-22 11:15:00,51.74,51.76,51.74,51.75,14326.0,38.1611,38.1759,38.1611,38.1685,14326.0
2017-08-22 11:20:00,51.75,51.76,51.74,51.75,17272.0,38.1685,38.1759,38.1611,38.1685,17272.0
2017-08-22 11:25:00,51.76,51.76,51.72,51.74,16389.0,38.1759,38.1759,38.1464,38.1611,16389.0
2017-08-22 11:30:00,51.74,51.75,51.71,51.73,39909.0,38.1611,38.1685,38.139,38.1538,39909.0
2017-08-22 11:35:00,51.73,51.77,51.73,51.75,22571.0,38.1538,38.1833,38.1538,38.1685,22571.0
2017-08-22 11:40:00,51.75,51.76,51.73,51.75,12779.0,38.1685,38.1759,38.1538,38.1685,12779.0
2017-08-22 11:45:00,51.75,51.82,51.74,51.8,23880.0,38.1685,38.2201,38.1611,38.2054,23880.0
2017-08-22 11:50:00,51.8,51.84,51.8,51.82,14163.0,38.2054,38.2349,38.2054,38.2201,14163.0
2017-08-22 11:55:00,51.82,51.84,51.8,51.81,26638.0,38.2201,38.2349,38.2054,38.2128,26638.0
2017-08-22 12:00:00,51.81,51.86,51.8,51.83,27400.0,38.2128,38.2496,38.2054,38.2275,27400.0
2017-08-22 12:05:00,51.84,51.84,51.81,51.82,17371.0,38.2349,38.2349,38.2128,38.2201,17371.0
2017-08-22 12:10:00,51.82,51.83,51.81,51.82,16720.0,38.2201,38.2275,38.2128,38.2201,16720.0
2017-08-22 12:15:00,51.82,51.82,51.79,51.79,16466.0,38.2201,38.2201,38.198,38.198,16466.0
2017-08-22 12:20:00,51.79,51.81,51.77,51.79,17911.0,38.198,38.2128,38.1833,38.198,17911.0
2017-08-22 12:25:00,51.8,51.8,51.75,51.76,13698.0,38.2054,38.2054,38.1685,38.1759,13698.0
2017-08-22 12:30:00,51.76,51.81,51.76,51.79,16263.0,38.1759,38.2128,38.1759,38.198,16263.0
2017-08-22 12:35:00,51.79,51.81,51.75,51.75,39030.0,38.198,38.2128,38.1685,38.1685,39030.0
2017-08-22 12:40:00,51.76,51.79,51.75,51.78,13130.0,38.1759,38.198,38.1685,38.1906,13130.0
2017-08-22 12:45:00,51.77,51.83,51.77,51.82,27641.0,38.1833,38.2275,38.1833,38.2201,27641.0
2017-08-22 12:50:00,51.83,51.85,51.81,51.81,14635.0,38.2275,38.2423,38.2128,38.2128,14635.0
2017-08-22 12:55:00,51.82,51.84,51.8,51.83,24447.0,38.2201,38.2349,38.2054,38.2275,24447.0
2017-08-22 13:00:00,51.83,51.88,51.83,51.87,62559.0,38.2275,38.2644,38.2275,38.257,62559.0
2017-08-22 13:05:00,51.86,51.87,51.84,51.85,26980.0,38.2496,38.257,38.2349,38.2423,26980.0
2017-08-22 13:10:00,51.85,51.86,51.84,51.85,11909.0,38.2423,38.2496,38.2349,38.2423,11909.0
2017-08-22 13:15:00,51.86,51.86,51.83,51.83,8531.0,38.2496,38.2496,38.2275,38.2275,8531.0
2017-08-22 13:20:00,51.84,51.88,51.83,51.87,13309.0,38.2349,38.2644,38.2275,38.257,13309.0
2017-08-22 13:25:00,51.87,51.87,51.84,51.86,12564.0,38.257,38.257,38.2349,38.2496,12564.0
2017-08-22 13:30:00,51.85,51.86,51.82,51.83,13102.0,38.2423,38.2496,38.2201,38.2275,13102.0
2017-08-22 13:35:00,51.82,51.85,51.82,51.83,21789.0,38.2201,38.2423,38.2201,38.2275,21789.0
2017-08-22 13:40:00,51.83,51.84,51.8,51.82,14410.0,38.2275,38.2349,38.2054,38.2201,14410.0
2017-08-22 13:45:00,51.82,51.82,51.79,51.81,10441.0,38.2201,38.2201,38.198,38.2128,10441.0
2017-08-22 13:50:00,51.82,51.82,51.8,51.8,10792.0,38.2201,38.2201,38.2054,38.2054,10792.0
2017-08-22 13:55:00,51.8,51.84,51.8,51.83,12295.0,38.2054,38.2349,38.2054,38.2275,12295.0
2017-08-22 14:00:00,51.83,51.84,51.81,51.81,11226.0,38.2275,38.2349,38.2128,38.2128,11226.0
2017-08-22 14:05:00,51.82,51.83,51.79,51.79,12658.0,38.2201,38.2275,38.198,38.198,12658.0
2017-08-22 14:10:00,51.8,51.8,51.75,51.77,34304.0,38.2054,38.2054,38.1685,38.1833,34304.0
2017-08-22 14:15:00,51.77,51.79,51.76,51.78,28190.0,38.1833,38.198,38.1759,38.1906,28190.0
2017-08-22 14:20:00,51.78,51.81,51.77,51.79,15990.0,38.1906,38.2128,38.1833,38.198,15990.0
2017-08-22 14:25:00,51.79,51.81,51.78,51.79,22714.0,38.198,38.2128,38.1906,38.198,22714.0
2017-08-22 14:30:00,51.8,51.86,51.79,51.86,21899.0,38.2054,38.2496,38.198,38.2496,21899.0
2017-08-22 14:35:00,51.85,51.87,51.83,51.86,27312.0,38.2423,38.257,38.2275,38.2496,27312.0
2017-08-22 14:40:00,51.86,51.86,51.81,51.82,27098.0,38.2496,38.2496,38.2128,38.2201,27098.0
2017-08-22 14:45:00,51.82,51.83,51.8,51.83,21251.0,38.2201,38.2275,38.2054,38.2275,21251.0
2017-08-22 14:50:00,51.83,51.87,51.8,51.87,18342.0,38.2275,38.257,38.2054,38.257,18342.0
2017-08-22 14:55:00,51.87,51.87,51.84,51.85,32797.0,38.257,38.257,38.2349,38.2423,32797.0
2017-08-22 15:00:00,51.85,51.86,51.84,51.85,21336.0,38.2423,38.2496,38.2349,38.2423,21336.0
2017-08-22 15:05:00,51.84,51.85,51.82,51.83,26528.0,38.2349,38.2423,38.2201,38.2275,26528.0
2017-08-22 15:10:00,51.82,51.83,51.81,51.83,56466.0,38.2201,38.2275,38.2128,38.2275,56466.0
2017-08-22 15:15:00,51.83,51.88,51.81,51.86,47808.0,38.2275,38.2644,38.2128,38.2496,47808.0
2017-08-22 15:20:00,51.87,51.89,51.86,51.89,31679.0,38.257,38.2718,38.2496,38.2718,31679.0
2017-08-22 15:25:00,51.89,51.91,51.88,51.9,29236.0,38.2718,38.2865,38.2644,38.2791,29236.0
2017-08-22 15:30:00,51.9,51.91,51.88,51.9,56185.0,38.2791,38.2865,38.2644,38.2791,56185.0
2017-08-22 15:35:00,51.9,51.95,51.89,51.94,47551.0,38.2791,38.316,38.2718,38.3086,47551.0
2017-08-22 15:40:00,51.93,51.99,51.92,51.98,67699.0,38.3013,38.3455,38.2939,38.3381,67699.0
2017-08-22 15:45:00,51.98,52.06,51.97,52.0,103138.0,38.3381,38.3971,38.3308,38.3529,103138.0
2017-08-22 15:50:00,52.0,52.0,51.94,51.98,87017.0,38.3529,38.3529,38.3086,38.3381,87017.0
2017-08-22 15:55:00,51.98,51.99,51.91,51.94,185051.0,38.3381,38.3455,38.2865,38.3086,185051.0
2017-08-23 09:30:00,51.66,51.69,51.59,51.6,190720.0,38.1021,38.1242,38.0505,38.0579,190720.0
2017-08-23 09:35:00,51.6,51.77,51.59,51.72,39915.0,38.0579,38.1833,38.0505,38.1464,39915.0
2017-08-23 09:40:00,51.71,51.77,51.67,51.74,62589.0,38.139,38.1833,38.1095,38.1611,62589.0
2017-08-23 09:45:00,51.74,51.78,51.73,51.73,88332.0,38.1611,38.1906,38.1538,38.1538,88332.0
2017-08-23 09:50:00,51.73,51.77,51.69,51.74,63479.0,38.1538,38.1833,38.1242,38.1611,63479.0
2017-08-23 09:55:00,51.74,51.81,51.73,51.81,47966.0,38.1611,38.2128,38.1538,38.2128,47966.0
2017-08-23 10:00:00,51.81,51.82,51.75,51.77,51131.0,38.2128,38.2201,38.1685,38.1833,51131.0
2017-08-23 10:05:00,51.77,51.78,51.66,51.68,224323.0,38.1833,38.1906,38.1021,38.1169,224323.0
2017-08-23 10:10:00,51.7,51.71,51.67,51.68,94856.0,38.1316,38.139,38.1095,38.1169,94856.0
2017-08-23 10:15:00,51.68,51.82,51.67,51.79,143059.0,38.1169,38.2201,38.1095,38.198,143059.0
2017-08-23 10:20:00,51.79,51.81,51.74,51.8,29858.0,38.198,38.2128,38.1611,38.2054,29858.0
2017-08-23 10:25:00,51.81,51.83,51.77,51.8,31078.0,38.2128,38.2275,38.1833,38.2054,31078.0
2017-08-23 10:30:00,51.8,51.82,51.75,51.81,23052.0,38.2054,38.2201,38.1685,38.2128,23052.0
2017-08-23 10:35:00,51.8,51.82,51.75,51.77,29357.0,38.2054,38.2201,38.1685,38.1833,29357.0
2017-08-23 10:40:00,51.76,51.82,51.76,51.81,16974.0,38.1759,38.2201,38.1759,38.2128,16974.0
2017-08-23 10:45:00,51.81,51.83,51.79,51.81,22218.0,38.2128,38.2275,38.198,38.2128,22218.0
2017-08-23 10:50:00,51.81,51.87,51.79,51.86,29851.0,38.2128,38.257,38.198,38.2496,29851.0
2017-08-23 10:55:00,51.86,51.9,51.85,51.85,32504.0,38.2496,38.2791,38.2423,38.2423,32504.0
2017-08-23 11:00:00,51.85,51.88,51.83,51.87,30644.0,38.2423,38.2644,38.2275,38.257,30644.0
2017-08-23 11:05:00,51.87,51.89,51.86,51.88,19488.0,38.257,38.2718,38.2496,38.2644,19488.0
2017-08-23 11:10:00,51.88,51.9,51.86,51.87,25634.0,38.2644,38.2791,38.2496,38.257,25634.0
2017-08-23 11:15:00,51.86,51.93,51.86,51.91,28659.0,38.2496,38.3013,38.2496,38.2865,28659.0
2017-08-23 11:20:00,51.91,51.96,51.9,51.95,23204.0,38.2865,38.3234,38.2791,38.316,23204.0
2017-08-23 11:25:00,51.96,51.99,51.95,51.97,12339.0,38.3234,38.3455,38.316,38.3308,12339.0
2017-08-23 11:30:00,51.97,51.98,51.95,51.96,19054.0,38.3308,38.3381,38.316,38.3234,19054.0
2017-08-23 11:35:00,51.95,52.0,51.94,52.0,7408.0,38.316,38.3529,38.3086,38.3529,7408.0
2017-08-23 11:40:00,52.01,52.05,52.01,52.04,19906.0,38.3603,38.3898,38.3603,38.3824,19906.0
2017-08-23 11:45:00,52.05,52.05,52.02,52.03,10125.0,38.3898,38.3898,38.3676,38.375,10125.0
2017-08-23 11:50:00,52.03,52.03,51.99,52.01,10538.0,38.375,38.375,38.3455,38.3603,10538.0
2017-08-23 11:55:00,52.01,52.03,52.0,52.02,11971.0,38.3603,38.375,38.3529,38.3676,11971.0
2017-08-23 12:00:00,52.01,52.03,52.0,52.03,9045.0,38.3603,38.375,38.3529,38.375,9045.0
2017-08-23 12:05:00,52.03,52.07,52.02,52.05,15561.0,38.375,38.4045,38.3676,38.3898,15561.0
2017-08-23 12:10:00,52.05,52.06,52.03,52.03,10803.0,38.3898,38.3971,38.375,38.375,10803.0
2017-08-23 12:15:00,52.03,52.04,52.02,52.03,8750.0,38.375,38.3824,38.3676,38.375,8750.0
2017-08-23 12:20:00,52.03,52.07,52.03,52.07,14802.0,38.375,38.4045,38.375,38.4045,14802.0
2017-08-23 12:25:00,52.06,52.07,52.05,52.05,8953.0,38.3971,38.4045,38.3898,38.3898,8953.0
2017-08-23 12:30:00,52.05,52.06,52.03,52.04,5821.0,38.3898,38.3971,38.375,38.3824,5821.0
2017-08-23 12:35:00,52.05,52.06,52.03,52.04,10286.0,38.3898,38.3971,38.375,38.3824,10286.0
2017-08-23 12:40:00,52.03,52.04,52.0,52.02,10528.0,38.375,38.3824,38.3529,38.3676,10528.0
2017-08-23 12:45:00,52.02,52.02,51.97,51.97,9642.0,38.3676,38.3676,38.3308,38.3308,9642.0
2017-08-23 12:50:00,51.98,51.98,51.96,51.98,4880.0,38.3381,38.3381,38.3234,38.3381,4880.0
2017-08-23 12:55:00,51.98,51.98,51.95,51.96,11448.0,38.3381,38.3381,38.316,38.3234,11448.0
2017-08-23 13:00:00,51.96,51.97,51.95,51.96,14994.0,38.3234,38.3308,38.316,38.3234,14994.0
2017-08-23 13:05:00,51.96,52.0,51.94,52.0,18332.0,38.3234,38.3529,38.3086,38.3529,18332.0
2017-08-23 13:10:00,52.0,52.0,51.98,51.98,12376.0,38.3529,38.3529,38.3381,38.3381,12376.0
2017-08-23 13:15:00,51.99,51.99,51.9,51.93,16218.0,38.3455,38.3455,38.2791,38.3013,16218.0
2017-08-23 13:20:00,51.93,51.95,51.91,51.94,8347.0,38.3013,38.316,38.2865,38.3086,8347.0
2017-08-23 13:25:00,51.95,51.96,51.93,51.94,26224.0,38.316,38.3234,38.3013,38.3086,26224.0
2017-08-23 13:30:00,51.95,51.96,51.93,51.93,10482.0,38.316,38.3234,38.3013,38.3013,10482.0
2017-08-23 13:35:00,51.94,51.94,51.92,51.93,7042.0,38.3086,38.3086,38.2939,38.3013,7042.0
2017-08-23 13:40:00,51.93,51.95,51.92,51.94,13355.0,38.3013,38.316,38.2939,38.3086,13355.0
2017-08-23 13:45:00,51.93,51.94,51.92,51.94,8543.0,38.3013,38.3086,38.2939,38.3086,8543.0
2017-08-23 13:50:00,51.93,51.94,51.89,51.91,101661.0,38.3013,38.3086,38.2718,38.2865,101661.0
2017-08-23 13:55:00,51.91,51.96,51.91,51.96,12829.0,38.2865,38.3234,38.2865,38.3234,12829.0
2017-08-23 14:00:00,51.96,51.98,51.95,51.97,15916.0,38.3234,38.3381,38.316,38.3308,15916.0
2017-08-23 14:05:00,51.97,51.98,51.94,51.94,19411.0,38.3308,38.3381,38.3086,38.3086,19411.0
2017-08-23 14:10:00,51.95,52.0,51.95,51.97,26500.0,38.316,38.3529,38.316,38.3308,26500.0
2017-08-23 14:15:00,51.98,51.98,51.96,51.98,8493.0,38.3381,38.3381,38.3234,38.3381,8493.0
2017-08-23 14:20:00,51.98,51.99,51.94,51.96,15373.0,38.3381,38.3455,38.3086,38.3234,15373.0
2017-08-23 14:25:00,51.96,51.97,51.93,51.96,20630.0,38.3234,38.3308,38.3013,38.3234,20630.0
2017-08-23 14:30:00,51.96,51.97,51.94,51.94,16596.0,38.3234,38.3308,38.3086,38.3086,16596.0
2017-08-23 14:35:00,51.95,51.95,51.91,51.92,9534.0,38.316,38.316,38.2865,38.2939,9534.0
2017-08-23 14:40:00,51.93,51.95,51.93,51.95,25054.0,38.3013,38.316,38.3013,38.316,25054.0
2017-08-23 14:45:00,51.94,51.97,51.92,51.94,28537.0,38.3086,38.3308,38.2939,38.3086,28537.0
2017-08-23 14:50:00,51.95,51.95,51.93,51.94,20078.0,38.316,38.316,38.3013,38.3086,20078.0
2017-08-23 14:55:00,51.93,51.94,51.9,51.9,20906.0,38.3013,38.3086,38.2791,38.2791,20906.0
2017-08-23 15:00:00,51.91,51.94,51.9,51.94,19206.0,38.2865,38.3086,38.2791,38.3086,19206.0
2017-08-23 15:05:00,51.94,51.95,51.91,51.92,23122.0,38.3086,38.316,38.2865,38.2939,23122.0
2017-08-23 15:10:00,51.93,51.93,51.9,51.9,13666.0,38.3013,38.3013,38.2791,38.2791,13666.0
2017-08-23 15:15:00,51.91,51.95,51.9,51.95,17576.0,38.2865,38.316,38.2791,38.316,17576.0
2017-08-23 15:20:00,51.95,51.95,51.93,51.95,23840.0,38.316,38.316,38.3013,38.316,23840.0
2017-08-23 15:25:00,51.95,51.97,51.94,51.96,25575.0,38.316,38.3308,38.3086,38.3234,25575.0
2017-08-23 15:30:00,51.96,51.97,51.93,51.94,37243.0,38.3234,38.3308,38.3013,38.3086,37243.0
2017-08-23 15:35:00,51.93,51.99,51.93,51.96,57589.0,38.3013,38.3455,38.3013,38.3234,57589.0
2017-08-23 15:40:00,51.96,51.97,51.91,51.93,54137.0,38.3234,38.3308,38.2865,38.3013,54137.0
2017-08-23 15:45:00,51.92,51.93,51.89,51.9,55126.0,38.2939,38.3013,38.2718,38.2791,55126.0
2017-08-23 15:50:00,51.89,51.9,51.83,51.83,113293.0,38.2718,38.2791,38.2275,38.2275,113293.0
2017-08-23 15:55:00,51.84,51.84,51.8,51.82,208881.0,38.2349,38.2349,38.2054,38.2201,208881.0
2017-08-24 09:30:00,52.01,52.01,51.86,51.9,47567.0,38.3603,38.3603,38.2496,38.2791,47567.0
2017-08-24 09:35:00,51.91,52.0,51.9,51.93,45036.0,38.2865,38.3529,38.2791,38.3013,45036.0
2017-08-24 09:40:00,51.93,51.96,51.86,51.88,28533.0,38.3013,38.3234,38.2496,38.2644,28533.0
2017-08-24 09:45:00,51.87,51.94,51.85,51.85,28827.0,38.257,38.3086,38.2423,38.2423,28827.0
2017-08-24 09:50:00,51.85,51.85,51.74,51.78,47398.0,38.2423,38.2423,38.1611,38.1906,47398.0
2017-08-24 09:55:00,51.78,51.83,51.75,51.79,30865.0,38.1906,38.2275,38.1685,38.198,30865.0
2017-08-24 10:00:00,51.78,51.86,51.77,51.86,19705.0,38.1906,38.2496,38.1833,38.2496,19705.0
2017-08-24 10:05:00,51.85,51.89,51.8,51.84,53599.0,38.2423,38.2718,38.2054,38.2349,53599.0
2017-08-24 10:10:00,51.84,51.9,51.82,51.9,20467.0,38.2349,38.2791,38.2201,38.2791,20467.0
2017-08-24 10:15:00,51.9,51.92,51.88,51.88,29156.0,38.2791,38.2939,38.2644,38.2644,29156.0
2017-08-24 10:20:00,51.89,51.94,51.88,51.9,20696.0,38.2718,38.3086,38.2644,38.2791,20696.0
2017-08-24 10:25:00,51.9,51.92,51.88,51.91,12932.0,38.2791,38.2939,38.2644,38.2865,12932.0
2017-08-24 10:30:00,51.91,51.97,51.9,51.97,14319.0,38.2865,38.3308,38.2791,38.3308,14319.0
2017-08-24 10:35:00,51.98,52.01,51.96,51.97,19178.0,38.3381,38.3603,38.3234,38.3308,19178.0
2017-08-24 10:40:00,51.97,52.02,51.97,52.0,17871.0,38.3308,38.3676,38.3308,38.3529,17871.0
2017-08-24 10:45:00,52.01,52.03,51.99,52.01,12904.0,38.3603,38.375,38.3455,38.3603,12904.0
2017-08-24 10:50:00,52.01,52.05,52.01,52.04,10713.0,38.3603,38.3898,38.3603,38.3824,10713.0
2017-08-24 10:55:00,52.04,52.07,52.03,52.07,25655.0,38.3824,38.4045,38.375,38.4045,25655.0
2017-08-24 11:00:00,52.07,52.1,52.05,52.1,17342.0,38.4045,38.4266,38.3898,38.4266,17342.0
2017-08-24 11:05:00,52.09,52.1,52.07,52.09,13365.0,38.4193,38.4266,38.4045,38.4193,13365.0
2017-08-24 11:10:00,52.1,52.11,52.04,52.04,27323.0,38.4266,38.434,38.3824,38.3824,27323.0
2017-08-24 11:15:00,52.04,52.04,51.99,52.02,16418.0,38.3824,38.3824,38.3455,38.3676,16418.0
2017-08-24 11:20:00,52.02,52.03,51.98,51.99,22103.0,38.3676,38.375,38.3381,38.3455,22103.0
2017-08-24 11:25:00,51.99,51.99,51.9,51.95,52307.0,38.3455,38.3455,38.2791,38.316,52307.0
2017-08-24 11:30:00,51.94,51.95,51.86,51.88,25753.0,38.3086,38.316,38.2496,38.2644,25753.0
2017-08-24 11:35:00,51.87,51.93,51.86,51.88,21672.0,38.257,38.3013,38.2496,38.2644,21672.0
2017-08-24 11:40:00,51.88,51.93,51.87,51.92,15597.0,38.2644,38.3013,38.257,38.2939,15597.0
2017-08-24 11:45:00,51.93,51.94,51.9,51.91,15217.0,38.3013,38.3086,38.2791,38.2865,15217.0
2017-08-24 11:50:00,51.9,51.92,51.89,51.91,13371.0,38.2791,38.2939,38.2718,38.2865,13371.0
2017-08-24 11:55:00,51.91,51.91,51.86,51.91,21221.0,38.2865,38.2865,38.2496,38.2865,21221.0
2017-08-24 12:00:00,51.92,51.94,51.91,51.94,18670.0,38.2939,38.3086,38.2865,38.3086,18670.0
2017-08-24 12:05:00,51.95,51.97,51.94,51.95,23184.0,38.316,38.3308,38.3086,38.316,23184.0
2017-08-24 12:10:00,51.96,52.01,51.96,51.98,16177.0,38.3234,38.3603,38.3234,38.3381,16177.0
2017-08-24 12:15:00,51.97,52.0,51.95,51.99,18901.0,38.3308,38.3529,38.316,38.3455,18901.0
2017-08-24 12:20:00,51.98,52.0,51.97,51.99,12560.0,38.3381,38.3529,38.3308,38.3455,12560.0
2017-08-24 12:25:00,51.99,52.0,51.97,51.98,8631.0,38.3455,38.3529,38.3308,38.3381,8631.0
2017-08-24 12:30:00,51.98,52.0,51.95,51.96,10865.0,38.3381,38.3529,38.316,38.3234,10865.0
2017-08-24 12:35:00,51.96,51.96,51.92,51.94,8008.0,38.3234,38.3234,38.2939,38.3086,8008.0
2017-08-24 12:40:00,51.94,51.94,51.92,51.92,7262.0,38.3086,38.3086,38.2939,38.2939,7262.0
2017-08-24 12:45:00,51.92,51.93,51.89,51.91,11219.0,38.2939,38.3013,38.2718,38.2865,11219.0
2017-08-24 12:50:00,51.91,51.92,51.9,51.9,10196.0,38.2865,38.2939,38.2791,38.2791,10196.0
2017-08-24 12:55:00,51.91,51.91,51.86,51.86,16737.0,38.2865,38.2865,38.2496,38.2496,16737.0
2017-08-24 13:00:00,51.86,51.86,51.83,51.86,13327.0,38.2496,38.2496,38.2275,38.2496,13327.0
2017-08-24 13:05:00,51.86,51.89,51.85,51.85,11166.0,38.2496,38.2718,38.2423,38.2423,11166.0
2017-08-24 13:10:00,51.85,51.91,51.85,51.89,16501.0,38.2423,38.2865,38.2423,38.2718,16501.0
2017-08-24 13:15:00,51.9,51.94,51.89,51.93,25494.0,38.2791,38.3086,38.2718,38.3013,25494.0
2017-08-24 13:20:00,51.93,51.96,51.92,51.95,10659.0,38.3013,38.3234,38.2939,38.316,10659.0
2017-08-24 13:25:00,51.95,51.96,51.91,51.92,10376.0,38.316,38.3234,38.2865,38.2939,10376.0
2017-08-24 13:30:00,51.92,51.92,51.89,51.89,12936.0,38.2939,38.2939,38.2718,38.2718,12936.0
2017-08-24 13:35:00,51.89,51.93,51.89,51.92,12515.0,38.2718,38.3013,38.2718,38.2939,12515.0
2017-08-24 13:40:00,51.91,51.92,51.87,51.88,11654.0,38.2865,38.2939,38.257,38.2644,11654.0
2017-08-24 13:45:00,51.89,51.91,51.88,51.9,9492.0,38.2718,38.2865,38.2644,38.2791,9492.0
2017-08-24 13:50:00,51.9,51.92,51.89,51.9,15311.0,38.2791,38.2939,38.2718,38.2791,15311.0
2017-08-24 13:55:00,51.9,51.91,51.87,51.88,22380.0,38.2791,38.2865,38.257,38.2644,22380.0
2017-08-24 14:00:00,51.87,51.91,51.87,51.91,14455.0,38.257,38.2865,38.257,38.2865,14455.0
2017-08-24 14:05:00,51.91,51.91,51.86,51.89,27242.0,38.2865,38.2865,38.2496,38.2718,27242.0
2017-08-24 14:10:00,51.9,51.9,51.86,51.89,16607.0,38.2791,38.2791,38.2496,38.2718,16607.0
2017-08-24 14:15:00,51.88,51.89,51.84,51.88,63428.0,38.2644,38.2718,38.2349,38.2644,63428.0
2017-08-24 14:20:00,51.87,51.89,51.87,51.88,7928.0,38.257,38.2718,38.257,38.2644,7928.0
2017-08-24 14:25:00,51.89,51.9,51.84,51.85,33426.0,38.2718,38.2791,38.2349,38.2423,33426.0
2017-08-24 14:30:00,51.84,51.88,51.84,51.88,19933.0,38.2349,38.2644,38.2349,38.2644,19933.0
2017-08-24 14:35:00,51.88,51.89,51.87,51.87,13369.0,38.2644,38.2718,38.257,38.257,13369.0
2017-08-24 14:40:00,51.87,51.88,51.85,51.86,11965.0,38.257,38.2644,38.2423,38.2496,11965.0
2017-08-24 14:45:00,51.85,51.86,51.84,51.85,18172.0,38.2423,38.2496,38.2349,38.2423,18172.0
2017-08-24 14:50:00,51.85,51.89,51.84,51.89,24328.0,38.2423,38.2718,38.2349,38.2718,24328.0
2017-08-24 14:55:00,51.89,51.91,51.88,51.9,14157.0,38.2718,38.2865,38.2644,38.2791,14157.0
2017-08-24 15:00:00,51.9,51.9,51.88,51.88,22146.0,38.2791,38.2791,38.2644,38.2644,22146.0
2017-08-24 15:05:00,51.87,51.88,51.85,51.86,15908.0,38.257,38.2644,38.2423,38.2496,15908.0
2017-08-24 15:10:00,51.85,51.86,51.84,51.85,22238.0,38.2423,38.2496,38.2349,38.2423,22238.0
2017-08-24 15:15:00,51.86,51.91,51.85,51.9,49727.0,38.2496,38.2865,38.2423,38.2791,49727.0
2017-08-24 15:20:00,51.9,51.91,51.84,51.9,41926.0,38.2791,38.2865,38.2349,38.2791,41926.0
2017-08-24 15:25:00,51.89,51.92,51.88,51.88,32273.0,38.2718,38.2939,38.2644,38.2644,32273.0
2017-08-24 15:30:00,51.89,51.9,51.86,51.87,43915.0,38.2718,38.2791,38.2496,38.257,43915.0
2017-08-24 15:35:00,51.88,51.9,51.86,51.89,40679.0,38.2644,38.2791,38.2496,38.2718,40679.0
2017-08-24 15:40:00,51.9,51.92,51.86,51.89,44673.0,38.2791,38.2939,38.2496,38.2718,44673.0
2017-08-24 15:45:00,51.89,51.89,51.82,51.83,63699.0,38.2718,38.2718,38.2201,38.2275,63699.0
2017-08-24 15:50:00,51.82,51.84,51.81,51.84,46460.0,38.2201,38.2349,38.2128,38.2349,46460.0
2017-08-24 15:55:00,51.84,51.89,51.83,51.86,159749.0,38.2349,38.2718,38.2275,38.2496,159749.0
2017-08-25 09:30:00,52.09,52.17,51.98,52.07,72663.0,38.4193,38.4783,38.3381,38.4045,72663.0
2017-08-25 09:35:00,52.08,52.17,52.07,52.15,60216.0,38.4119,38.4783,38.4045,38.4635,60216.0
2017-08-25 09:40:00,52.16,52.28,52.16,52.26,58073.0,38.4709,38.5594,38.4709,38.5447,58073.0
2017-08-25 09:45:00,52.26,52.28,52.22,52.25,45199.0,38.5447,38.5594,38.5152,38.5373,45199.0
2017-08-25 09:50:00,52.25,52.39,52.24,52.39,40882.0,38.5373,38.6405,38.5299,38.6405,40882.0
2017-08-25 09:55:00,52.39,52.41,52.35,52.36,37694.0,38.6405,38.6553,38.611,38.6184,37694.0
2017-08-25 10:00:00,52.36,52.36,52.28,52.28,66522.0,38.6184,38.6184,38.5594,38.5594,66522.0
2017-08-25 10:05:00,52.29,52.29,52.24,52.27,22879.0,38.5668,38.5668,38.5299,38.552,22879.0
2017-08-25 10:10:00,52.26,52.33,52.25,52.31,24675.0,38.5447,38.5963,38.5373,38.5815,24675.0
2017-08-25 10:15:00,52.32,52.35,52.31,52.33,25915.0,38.5889,38.611,38.5815,38.5963,25915.0
2017-08-25 10:20:00,52.32,52.35,52.26,52.32,78678.0,38.5889,38.611,38.5447,38.5889,78678.0
2017-08-25 10:25:00,52.31,52.34,52.28,52.32,29756.0,38.5815,38.6037,38.5594,38.5889,29756.0
2017-08-25 10:30:00,52.32,52.34,52.24,52.24,27971.0,38.5889,38.6037,38.5299,38.5299,27971.0
2017-08-25 10:35:00,52.25,52.31,52.24,52.3,20631.0,38.5373,38.5815,38.5299,38.5742,20631.0
2017-08-25 10:40:00,52.29,52.3,52.24,52.26,19888.0,38.5668,38.5742,38.5299,38.5447,19888.0
2017-08-25 10:45:00,52.25,52.27,52.23,52.24,17007.0,38.5373,38.552,38.5225,38.5299,17007.0
2017-08-25 10:50:00,52.24,52.3,52.24,52.28,20195.0,38.5299,38.5742,38.5299,38.5594,20195.0
2017-08-25 10:55:00,52.29,52.32,52.28,52.28,21146.0,38.5668,38.5889,38.5594,38.5594,21146.0
2017-08-25 11:00:00,52.28,52.28,52.2,52.2,28056.0,38.5594,38.5594,38.5004,38.5004,28056.0
2017-08-25 11:05:00,52.2,52.23,52.18,52.22,20343.0,38.5004,38.5225,38.4857,38.5152,20343.0
2017-08-25 11:10:00,52.22,52.23,52.19,52.21,17729.0,38.5152,38.5225,38.493,38.5078,17729.0
2017-08-25 11:15:00,52.2,52.22,52.16,52.17,31685.0,38.5004,38.5152,38.4709,38.4783,31685.0
2017-08-25 11:20:00,52.17,52.18,52.14,52.16,21655.0,38.4783,38.4857,38.4561,38.4709,21655.0
2017-08-25 11:25:00,52.16,52.18,52.13,52.17,22577.0,38.4709,38.4857,38.4488,38.4783,22577.0
2017-08-25 11:30:00,52.16,52.18,52.14,52.15,13386.0,38.4709,38.4857,38.4561,38.4635,13386.0
2017-08-25 11:35:00,52.16,52.21,52.16,52.19,33928.0,38.4709,38.5078,38.4709,38.493,33928.0
2017-08-25 11:40:00,52.19,52.22,52.18,52.21,53766.0,38.493,38.5152,38.4857,38.5078,53766.0
2017-08-25 11:45:00,52.22,52.23,52.16,52.18,12855.0,38.5152,38.5225,38.4709,38.4857,12855.0
2017-08-25 11:50:00,52.18,52.19,52.13,52.14,11905.0,38.4857,38.493,38.4488,38.4561,11905.0
2017-08-25 11:55:00,52.14,52.14,52.1,52.1,14694.0,38.4561,38.4561,38.4266,38.4266,14694.0
2017-08-25 12:00:00,52.1,52.13,52.09,52.13,5466.0,38.4266,38.4488,38.4193,38.4488,5466.0
2017-08-25 12:05:00,52.13,52.16,52.1,52.15,30546.0,38.4488,38.4709,38.4266,38.4635,30546.0
2017-08-25 12:10:00,52.16,52.17,52.15,52.16,12476.0,38.4709,38.4783,38.4635,38.4709,12476.0
2017-08-25 12:15:00,52.16,52.16,52.12,52.15,17377.0,38.4709,38.4709,38.4414,38.4635,17377.0
2017-08-25 12:20:00,52.15,52.19,52.15,52.17,11894.0,38.4635,38.493,38.4635,38.4783,11894.0
2017-08-25 12:25:00,52.18,52.19,52.13,52.15,18321.0,38.4857,38.493,38.4488,38.4635,18321.0
2017-08-25 12:30:00,52.15,52.16,52.12,52.13,12715.0,38.4635,38.4709,38.4414,38.4488,12715.0
2017-08-25 12:35:00,52.14,52.16,52.13,52.14,21235.0,38.4561,38.4709,38.4488,38.4561,21235.0
2017-08-25 12:40:00,52.13,52.15,52.11,52.11,13682.0,38.4488,38.4635,38.434,38.434,13682.0
2017-08-25 12:45:00,52.11,52.13,52.11,52.13,4846.0,38.434,38.4488,38.434,38.4488,4846.0
2017-08-25 12:50:00,52.13,52.13,52.1,52.13,11166.0,38.4488,38.4488,38.4266,38.4488,11166.0
2017-08-25 12:55:00,52.13,52.14,52.12,52.13,10205.0,38.4488,38.4561,38.4414,38.4488,10205.0
2017-08-25 13:00:00,52.13,52.16,52.13,52.14,12658.0,38.4488,38.4709,38.4488,38.4561,12658.0
2017-08-25 13:05:00,52.13,52.15,52.13,52.14,9019.0,38.4488,38.4635,38.4488,38.4561,9019.0
2017-08-25 13:10:00,52.14,52.14,52.13,52.14,8155.0,38.4561,38.4561,38.4488,38.4561,8155.0
2017-08-25 13:15:00,52.14,52.15,52.11,52.12,13619.0,38.4561,38.4635,38.434,38.4414,13619.0
2017-08-25 13:20:00,52.12,52.17,52.12,52.16,28417.0,38.4414,38.4783,38.4414,38.4709,28417.0
2017-08-25 13:25:00,52.16,52.19,52.16,52.18,7300.0,38.4709,38.493,38.4709,38.4857,7300.0
2017-08-25 13:30:00,52.18,52.2,52.17,52.17,16245.0,38.4857,38.5004,38.4783,38.4783,16245.0
2017-08-25 13:35:00,52.16,52.18,52.16,52.16,10940.0,38.4709,38.4857,38.4709,38.4709,10940.0
2017-08-25 13:40:00,52.16,52.2,52.16,52.19,9796.0,38.4709,38.5004,38.4709,38.493,9796.0
2017-08-25 13:45:00,52.19,52.21,52.18,52.18,12413.0,38.493,38.5078,38.4857,38.4857,12413.0
2017-08-25 13:50:00,52.19,52.19,52.15,52.16,42174.0,38.493,38.493,38.4635,38.4709,42174.0
2017-08-25 13:55:00,52.16,52.16,52.13,52.14,11950.0,38.4709,38.4709,38.4488,38.4561,11950.0
2017-08-25 14:00:00,52.15,52.17,52.14,52.15,13048.0,38.4635,38.4783,38.4561,38.4635,13048.0
2017-08-25 14:05:00,52.16,52.17,52.15,52.17,11730.0,38.4709,38.4783,38.4635,38.4783,11730.0
2017-08-25 14:10:00,52.17,52.24,52.17,52.23,46242.0,38.4783,38.5299,38.4783,38.5225,46242.0
2017-08-25 14:15:00,52.23,52.25,52.22,52.24,22691.0,38.5225,38.5373,38.5152,38.5299,22691.0
2017-08-25 14:20:00,52.24,52.28,52.24,52.28,14076.0,38.5299,38.5594,38.5299,38.5594,14076.0
2017-08-25 14:25:00,52.28,52.28,52.26,52.28,25031.0,38.5594,38.5594,38.5447,38.5594,25031.0
2017-08-25 14:30:00,52.27,52.29,52.25,52.26,18243.0,38.552,38.5668,38.5373,38.5447,18243.0
2017-08-25 14:35:00,52.26,52.27,52.25,52.26,10661.0,38.5447,38.552,38.5373,38.5447,10661.0
2017-08-25 14:40:00,52.26,52.27,52.26,52.26,11373.0,38.5447,38.552,38.5447,38.5447,11373.0
2017-08-25 14:45:00,52.27,52.27,52.25,52.27,15754.0,38.552,38.552,38.5373,38.552,15754.0
2017-08-25 14:50:00,52.27,52.27,52.24,52.27,16165.0,38.552,38.552,38.5299,38.552,16165.0
2017-08-25 14:55:00,52.26,52.26,52.23,52.23,16890.0,38.5447,38.5447,38.5225,38.5225,16890.0
2017-08-25 15:00:00,52.23,52.26,52.2,52.23,21028.0,38.5225,38.5447,38.5004,38.5225,21028.0
2017-08-25 15:05:00,52.23,52.24,52.2,52.22,26263.0,38.5225,38.5299,38.5004,38.5152,26263.0
2017-08-25 15:10:00,52.22,52.28,52.22,52.24,42178.0,38.5152,38.5594,38.5152,38.5299,42178.0
2017-08-25 15:15:00,52.23,52.29,52.23,52.28,33072.0,38.5225,38.5668,38.5225,38.5594,33072.0
2017-08-25 15:20:00,52.29,52.31,52.28,52.29,35964.0,38.5668,38.5815,38.5594,38.5668,35964.0
2017-08-25 15:25:00,52.29,52.3,52.26,52.27,19621.0,38.5668,38.5742,38.5447,38.552,19621.0
2017-08-25 15:30:00,52.27,52.27,52.24,52.26,23640.0,38.552,38.552,38.5299,38.5447,23640.0
2017-08-25 15:35:00,52.25,52.25,52.18,52.2,74791.0,38.5373,38.5373,38.4857,38.5004,74791.0
2017-08-25 15:40:00,52.2,52.22,52.17,52.17,54790.0,38.5004,38.5152,38.4783,38.4783,54790.0
2017-08-25 15:45:00,52.17,52.19,52.15,52.17,56659.0,38.4783,38.493,38.4635,38.4783,56659.0
2017-08-25 15:50:00,52.18,52.18,52.14,52.16,71965.0,38.4857,38.4857,38.4561,38.4709,71965.0
2017-08-25 15:55:00,52.16,52.16,52.07,52.08,232220.0,38.4709,38.4709,38.4045,38.4119,232220.0
2017-08-28 09:30:00,52.16,52.29,52.15,52.19,53447.0,38.4709,38.5668,38.4635,38.493,53447.0
2017-08-28 09:35:00,52.19,52.23,52.13,52.14,31959.0,38.493,38.5225,38.4488,38.4561,31959.0
2017-08-28 09:40:00,52.15,52.22,52.14,52.18,22532.0,38.4635,38.5152,38.4561,38.4857,22532.0
2017-08-28 09:45:00,52.18,52.21,52.11,52.14,28278.0,38.4857,38.5078,38.434,38.4561,28278.0
2017-08-28 09:50:00,52.15,52.15,52.07,52.08,25889.0,38.4635,38.4635,38.4045,38.4119,25889.0
2017-08-28 09:55:00,52.08,52.15,52.07,52.15,23911.0,38.4119,38.4635,38.4045,38.4635,23911.0
2017-08-28 10:00:00,52.16,52.17,52.1,52.12,23184.0,38.4709,38.4783,38.4266,38.4414,23184.0
2017-08-28 10:05:00,52.12,52.13,52.07,52.07,33788.0,38.4414,38.4488,38.4045,38.4045,33788.0
2017-08-28 10:10:00,52.08,52.13,52.07,52.08,43016.0,38.4119,38.4488,38.4045,38.4119,43016.0
2017-08-28 10:15:00,52.09,52.12,52.07,52.1,13142.0,38.4193,38.4414,38.4045,38.4266,13142.0
2017-08-28 10:20:00,52.1,52.11,52.09,52.1,16168.0,38.4266,38.434,38.4193,38.4266,16168.0
2017-08-28 10:25:00,52.1,52.1,52.03,52.04,14415.0,38.4266,38.4266,38.375,38.3824,14415.0
2017-08-28 10:30:00,52.04,52.04,52.0,52.03,14447.0,38.3824,38.3824,38.3529,38.375,14447.0
2017-08-28 10:35:00,52.03,52.05,52.03,52.03,12961.0,38.375,38.3898,38.375,38.375,12961.0
2017-08-28 10:40:00,52.02,52.02,51.98,52.0,28680.0,38.3676,38.3676,38.3381,38.3529,28680.0
2017-08-28 10:45:00,52.0,52.04,51.98,52.04,11384.0,38.3529,38.3824,38.3381,38.3824,11384.0
2017-08-28 10:50:00,52.05,52.07,52.04,52.07,13099.0,38.3898,38.4045,38.3824,38.4045,13099.0
2017-08-28 10:55:00,52.06,52.08,52.04,52.04,12013.0,38.3971,38.4119,38.3824,38.3824,12013.0
2017-08-28 11:00:00,52.03,52.06,52.01,52.05,22716.0,38.375,38.3971,38.3603,38.3898,22716.0
2017-08-28 11:05:00,52.05,52.06,52.01,52.04,22212.0,38.3898,38.3971,38.3603,38.3824,22212.0
2017-08-28 11:10:00,52.04,52.05,52.0,52.0,13844.0,38.3824,38.3898,38.3529,38.3529,13844.0
2017-08-28 11:15:00,52.01,52.02,51.98,51.98,17907.0,38.3603,38.3676,38.3381,38.3381,17907.0
2017-08-28 11:20:00,51.99,52.0,51.94,51.95,30209.0,38.3455,38.3529,38.3086,38.316,30209.0
2017-08-28 11:25:00,51.96,51.97,51.92,51.93,13978.0,38.3234,38.3308,38.2939,38.3013,13978.0
2017-08-28 11:30:00,51.93,51.95,51.91,51.93,16114.0,38.3013,38.316,38.2865,38.3013,16114.0
2017-08-28 11:35:00,51.94,51.95,51.9,51.91,16055.0,38.3086,38.316,38.2791,38.2865,16055.0
2017-08-28 11:40:00,51.91,51.95,51.91,51.94,14978.0,38.2865,38.316,38.2865,38.3086,14978.0
2017-08-28 11:45:00,51.94,51.95,51.91,51.91,14060.0,38.3086,38.316,38.2865,38.2865,14060.0
2017-08-28 11:50:00,51.92,51.99,51.91,51.98,18378.0,38.2939,38.3455,38.2865,38.3381,18378.0
2017-08-28 11:55:00,51.98,52.0,51.96,51.98,17922.0,38.3381,38.3529,38.3234,38.3381,17922.0
2017-08-28 12:00:00,51.98,51.98,51.96,51.97,8689.0,38.3381,38.3381,38.3234,38.3308,8689.0
2017-08-28 12:05:00,51.97,51.98,51.93,51.93,8729.0,38.3308,38.3381,38.3013,38.3013,8729.0
2017-08-28 12:10:00,51.93,51.96,51.92,51.93,20246.0,38.3013,38.3234,38.2939,38.3013,20246.0
2017-08-28 12:15:00,51.93,51.93,51.9,51.91,16104.0,38.3013,38.3013,38.2791,38.2865,16104.0
2017-08-28 12:20:00,51.91,51.91,51.83,51.84,22714.0,38.2865,38.2865,38.2275,38.2349,22714.0
2017-08-28 12:25:00,51.85,51.88,51.84,51.87,11266.0,38.2423,38.2644,38.2349,38.257,11266.0
2017-08-28 12:30:00,51.88,51.89,51.87,51.87,9873.0,38.2644,38.2718,38.257,38.257,9873.0
2017-08-28 12:35:00,51.87,51.9,51.86,51.86,10167.0,38.257,38.2791,38.2496,38.2496,10167.0
2017-08-28 12:40:00,51.87,51.89,51.86,51.88,18421.0,38.257,38.2718,38.2496,38.2644,18421.0
2017-08-28 12:45:00,51.89,51.92,51.88,51.88,11901.0,38.2718,38.2939,38.2644,38.2644,11901.0
2017-08-28 12:50:00,51.88,51.88,51.85,51.87,13633.0,38.2644,38.2644,38.2423,38.257,13633.0
2017-08-28 12:55:00,51.87,51.9,51.86,51.88,13506.0,38.257,38.2791,38.2496,38.2644,13506.0
2017-08-28 13:00:00,51.89,51.92,51.87,51.91,10949.0,38.2718,38.2939,38.257,38.2865,10949.0
2017-08-28 13:05:00,51.91,51.93,51.9,51.91,9237.0,38.2865,38.3013,38.2791,38.2865,9237.0
2017-08-28 13:10:00,51.91,51.94,51.91,51.91,14054.0,38.2865,38.3086,38.2865,38.2865,14054.0
2017-08-28 13:15:00,51.9,51.94,51.9,51.94,8762.0,38.2791,38.3086,38.2791,38.3086,8762.0
2017-08-28 13:20:00,51.94,51.94,51.86,51.87,40961.0,38.3086,38.3086,38.2496,38.257,40961.0
2017-08-28 13:25:00,51.86,51.89,51.86,51.87,15685.0,38.2496,38.2718,38.2496,38.257,15685.0
2017-08-28 13:30:00,51.86,51.87,51.84,51.86,8611.0,38.2496,38.257,38.2349,38.2496,8611.0
2017-08-28 13:35:00,51.86,51.87,51.84,51.85,18509.0,38.2496,38.257,38.2349,38.2423,18509.0
2017-08-28 13:40:00,51.84,51.86,51.82,51.85,20116.0,38.2349,38.2496,38.2201,38.2423,20116.0
2017-08-28 13:45:00,51.86,51.87,51.85,51.86,4755.0,38.2496,38.257,38.2423,38.2496,4755.0
2017-08-28 13:50:00,51.86,51.88,51.84,51.85,15027.0,38.2496,38.2644,38.2349,38.2423,15027.0
2017-08-28 13:55:00,51.85,51.86,51.81,51.85,34097.0,38.2423,38.2496,38.2128,38.2423,34097.0
2017-08-28 14:00:00,51.86,51.86,51.84,51.84,7717.0,38.2496,38.2496,38.2349,38.2349,7717.0
2017-08-28 14:05:00,51.84,51.85,51.81,51.82,21994.0,38.2349,38.2423,38.2128,38.2201,21994.0
2017-08-28 14:10:00,51.83,51.86,51.82,51.84,41566.0,38.2275,38.2496,38.2201,38.2349,41566.0
2017-08-28 14:15:00,51.84,51.84,51.79,51.8,23815.0,38.2349,38.2349,38.198,38.2054,23815.0
2017-08-28 14:20:00,51.8,51.83,51.77,51.81,30033.0,38.2054,38.2275,38.1833,38.2128,30033.0
2017-08-28 14:25:00,51.81,51.82,51.79,51.8,11605.0,38.2128,38.2201,38.198,38.2054,11605.0
2017-08-28 14:30:00,51.79,51.81,51.76,51.8,26170.0,38.198,38.2128,38.1759,38.2054,26170.0
2017-08-28 14:35:00,51.8,51.81,51.79,51.8,14029.0,38.2054,38.2128,38.198,38.2054,14029.0
2017-08-28 14:40:00,51.79,51.8,51.77,51.79,16183.0,38.198,38.2054,38.1833,38.198,16183.0
2017-08-28 14:45:00,51.78,51.79,51.77,51.79,12182.0,38.1906,38.198,38.1833,38.198,12182.0
2017-08-28 14:50:00,51.78,51.79,51.77,51.77,18061.0,38.1906,38.198,38.1833,38.1833,18061.0
2017-08-28 14:55:00,51.78,51.78,51.75,51.78,24305.0,38.1906,38.1906,38.1685,38.1906,24305.0
2017-08-28 15:00:00,51.78,51.82,51.77,51.82,15461.0,38.1906,38.2201,38.1833,38.2201,15461.0
2017-08-28 15:05:00,51.82,51.85,51.81,51.84,25522.0,38.2201,38.2423,38.2128,38.2349,25522.0
2017-08-28 15:10:00,51.84,51.85,51.84,51.85,17488.0,38.2349,38.2423,38.2349,38.2423,17488.0
2017-08-28 15:15:00,51.84,51.86,51.83,51.85,21355.0,38.2349,38.2496,38.2275,38.2423,21355.0
2017-08-28 15:20:00,51.84,51.88,51.84,51.87,15515.0,38.2349,38.2644,38.2349,38.257,15515.0
2017-08-28 15:25:00,51.88,51.9,51.84,51.89,36536.0,38.2644,38.2791,38.2349,38.2718,36536.0
2017-08-28 15:30:00,51.89,51.93,51.87,51.93,37197.0,38.2718,38.3013,38.257,38.3013,37197.0
2017-08-28 15:35:00,51.93,51.93,51.89,51.91,35272.0,38.3013,38.3013,38.2718,38.2865,35272.0
2017-08-28 15:40:00,51.91,51.92,51.89,51.92,50139.0,38.2865,38.2939,38.2718,38.2939,50139.0
2017-08-28 15:45:00,51.92,51.94,51.9,51.91,94008.0,38.2939,38.3086,38.2791,38.2865,94008.0
2017-08-28 15:50:00,51.91,51.93,51.9,51.91,53419.0,38.2865,38.3013,38.2791,38.2865,53419.0
2017-08-28 15:55:00,51.91,51.97,51.9,51.96,135698.0,38.2865,38.3308,38.2791,38.3234,135698.0
2017-08-29 09:30:00,51.36,51.39,51.17,51.28,257417.0,37.8809,37.903,37.7407,37.8219,257417.0
2017-08-29 09:35:00,51.29,51.36,51.23,51.36,68671.0,37.8292,37.8809,37.785,37.8809,68671.0
2017-08-29 09:40:00,51.36,51.42,51.35,51.36,86229.0,37.8809,37.9251,37.8735,37.8809,86229.0
2017-08-29 09:45:00,51.36,51.43,51.32,51.36,165795.0,37.8809,37.9325,37.8514,37.8809,165795.0
2017-08-29 09:50:00,51.36,51.4,51.3,51.3,64344.0,37.8809,37.9104,37.8366,37.8366,64344.0
2017-08-29 09:55:00,51.3,51.36,51.27,51.3,62655.0,37.8366,37.8809,37.8145,37.8366,62655.0
2017-08-29 10:00:00,51.3,51.3,51.22,51.29,91074.0,37.8366,37.8366,37.7776,37.8292,91074.0
2017-08-29 10:05:00,51.28,51.28,51.19,51.2,71215.0,37.8219,37.8219,37.7555,37.7628,71215.0
2017-08-29 10:10:00,51.21,51.21,51.17,51.2,88222.0,37.7702,37.7702,37.7407,37.7628,88222.0
2017-08-29 10:15:00,51.19,51.26,51.18,51.23,54529.0,37.7555,37.8071,37.7481,37.785,54529.0
2017-08-29 10:20:00,51.23,51.26,51.18,51.23,73249.0,37.785,37.8071,37.7481,37.785,73249.0
2017-08-29 10:25:00,51.24,51.3,51.23,51.29,41101.0,37.7923,37.8366,37.785,37.8292,41101.0
2017-08-29 10:30:00,51.3,51.37,51.3,51.36,57480.0,37.8366,37.8882,37.8366,37.8809,57480.0
2017-08-29 10:35:00,51.35,51.38,51.33,51.34,72853.0,37.8735,37.8956,37.8587,37.8661,72853.0
2017-08-29 10:40:00,51.35,51.42,51.34,51.4,161925.0,37.8735,37.9251,37.8661,37.9104,161925.0
2017-08-29 10:45:00,51.4,51.45,51.39,51.4,130820.0,37.9104,37.9472,37.903,37.9104,130820.0
2017-08-29 10:50:00,51.41,51.49,51.35,51.35,150986.0,37.9177,37.9767,37.8735,37.8735,150986.0
2017-08-29 10:55:00,51.36,51.4,51.33,51.37,113415.0,37.8809,37.9104,37.8587,37.8882,113415.0
2017-08-29 11:00:00,51.36,51.39,51.33,51.36,129597.0,37.8809,37.903,37.8587,37.8809,129597.0
2017-08-29 11:05:00,51.35,51.41,51.34,51.4,169618.0,37.8735,37.9177,37.8661,37.9104,169618.0
2017-08-29 11:10:00,51.4,51.42,51.38,51.39,26619.0,37.9104,37.9251,37.8956,37.903,26619.0
2017-08-29 11:15:00,51.39,51.41,51.35,51.35,30884.0,37.903,37.9177,37.8735,37.8735,30884.0
2017-08-29 11:20:00,51.36,51.36,51.28,51.28,78072.0,37.8809,37.8809,37.8219,37.8219,78072.0
2017-08-29 11:25:00,51.28,51.35,51.28,51.32,97152.0,37.8219,37.8735,37.8219,37.8514,97152.0
2017-08-29 11:30:00,51.31,51.33,51.26,51.3,172403.0,37.844,37.8587,37.8071,37.8366,172403.0
2017-08-29 11:35:00,51.3,51.35,51.28,51.34,31436.0,37.8366,37.8735,37.8219,37.8661,31436.0
2017-08-29 11:40:00,51.35,51.37,51.34,51.37,23973.0,37.8735,37.8882,37.8661,37.8882,23973.0
2017-08-29 11:45:00,51.38,51.38,51.33,51.33,35894.0,37.8956,37.8956,37.8587,37.8587,35894.0
2017-08-29 11:50:00,51.34,51.36,51.32,51.34,20883.0,37.8661,37.8809,37.8514,37.8661,20883.0
2017-08-29 11:55:00,51.34,51.37,51.33,51.33,25215.0,37.8661,37.8882,37.8587,37.8587,25215.0
2017-08-29 12:00:00,51.32,51.35,51.29,51.29,26207.0,37.8514,37.8735,37.8292,37.8292,26207.0
2017-08-29 12:05:00,51.29,51.3,51.25,51.26,21615.0,37.8292,37.8366,37.7997,37.8071,21615.0
2017-08-29 12:10:00,51.25,51.27,51.22,51.23,33194.0,37.7997,37.8145,37.7776,37.785,33194.0
2017-08-29 12:15:00,51.23,51.24,51.22,51.23,11321.0,37.785,37.7923,37.7776,37.785,11321.0
2017-08-29 12:20:00,51.23,51.3,51.23,51.29,64623.0,37.785,37.8366,37.785,37.8292,64623.0
2017-08-29 12:25:00,51.3,51.31,51.26,51.29,29493.0,37.8366,37.844,37.8071,37.8292,29493.0
2017-08-29 12:30:00,51.29,51.34,51.28,51.34,12430.0,37.8292,37.8661,37.8219,37.8661,12430.0
2017-08-29 12:35:00,51.35,51.35,51.33,51.35,15914.0,37.8735,37.8735,37.8587,37.8735,15914.0
2017-08-29 12:40:00,51.34,51.35,51.32,51.33,11860.0,37.8661,37.8735,37.8514,37.8587,11860.0
2017-08-29 12:45:00,51.34,51.38,51.31,51.38,22482.0,37.8661,37.8956,37.844,37.8956,22482.0
2017-08-29 12:50:00,51.37,51.41,51.34,51.4,15403.0,37.8882,37.9177,37.8661,37.9104,15403.0
2017-08-29 12:55:00,51.4,51.42,51.38,51.41,50081.0,37.9104,37.9251,37.8956,37.9177,50081.0
2017-08-29 13:00:00,51.41,51.41,51.38,51.41,51418.0,37.9177,37.9177,37.8956,37.9177,51418.0
2017-08-29 13:05:00,51.42,51.44,51.41,51.43,13588.0,37.9251,37.9399,37.9177,37.9325,13588.0
2017-08-29 13:10:00,51.43,51.45,51.39,51.4,16942.0,37.9325,37.9472,37.903,37.9104,16942.0
2017-08-29 13:15:00,51.4,51.41,51.35,51.39,19646.0,37.9104,37.9177,37.8735,37.903,19646.0
2017-08-29 13:20:00,51.39,51.44,51.38,51.43,17289.0,37.903,37.9399,37.8956,37.9325,17289.0
2017-08-29 13:25:00,51.44,51.49,51.42,51.48,38859.0,37.9399,37.9767,37.9251,37.9694,38859.0
2017-08-29 13:30:00,51.48,51.49,51.44,51.44,14665.0,37.9694,37.9767,37.9399,37.9399,14665.0
2017-08-29 13:35:00,51.44,51.46,51.42,51.45,25641.0,37.9399,37.9546,37.9251,37.9472,25641.0
2017-08-29 13:40:00,51.45,51.47,51.43,51.45,18081.0,37.9472,37.962,37.9325,37.9472,18081.0
2017-08-29 13:45:00,51.46,51.47,51.45,51.46,20549.0,37.9546,37.962,37.9472,37.9546,20549.0
2017-08-29 13:50:00,51.46,51.47,51.41,51.45,19692.0,37.9546,37.962,37.9177,37.9472,19692.0
2017-08-29 13:55:00,51.45,51.46,51.43,51.43,21292.0,37.9472,37.9546,37.9325,37.9325,21292.0
2017-08-29 14:00:00,51.43,51.47,51.42,51.43,39045.0,37.9325,37.962,37.9251,37.9325,39045.0
2017-08-29 14:05:00,51.43,51.46,51.4,51.42,23421.0,37.9325,37.9546,37.9104,37.9251,23421.0
2017-08-29 14:10:00,51.43,51.44,51.41,51.43,16292.0,37.9325,37.9399,37.9177,37.9325,16292.0
2017-08-29 14:15:00,51.43,51.46,51.42,51.44,25168.0,37.9325,37.9546,37.9251,37.9399,25168.0
2017-08-29 14:20:00,51.44,51.47,51.44,51.44,25459.0,37.9399,37.962,37.9399,37.9399,25459.0
2017-08-29 14:25:00,51.44,51.46,51.43,51.44,21932.0,37.9399,37.9546,37.9325,37.9399,21932.0
2017-08-29 14:30:00,51.43,51.49,51.43,51.47,118458.0,37.9325,37.9767,37.9325,37.962,118458.0
2017-08-29 14:35:00,51.47,51.52,51.47,51.48,47705.0,37.962,37.9989,37.962,37.9694,47705.0
2017-08-29 14:40:00,51.48,51.55,51.48,51.54,60245.0,37.9694,38.021,37.9694,38.0136,60245.0
2017-08-29 14:45:00,51.54,51.56,51.52,51.55,55202.0,38.0136,38.0284,37.9989,38.021,55202.0
2017-08-29 14:50:00,51.56,51.57,51.53,51.54,92241.0,38.0284,38.0357,38.0062,38.0136,92241.0
2017-08-29 14:55:00,51.54,51.56,51.53,51.55,24891.0,38.0136,38.0284,38.0062,38.021,24891.0
2017-08-29 15:00:00,51.56,51.56,51.53,51.55,35889.0,38.0284,38.0284,38.0062,38.021,35889.0
2017-08-29 15:05:00,51.56,51.56,51.53,51.55,24353.0,38.0284,38.0284,38.0062,38.021,24353.0
2017-08-29 15:10:00,51.55,51.59,51.54,51.58,26984.0,38.021,38.0505,38.0136,38.0431,26984.0
2017-08-29 15:15:00,51.59,51.62,51.58,51.61,32594.0,38.0505,38.0726,38.0431,38.0652,32594.0
2017-08-29 15:20:00,51.61,51.63,51.6,51.62,25980.0,38.0652,38.08,38.0579,38.0726,25980.0
2017-08-29 15:25:00,51.62,51.62,51.58,51.59,29086.0,38.0726,38.0726,38.0431,38.0505,29086.0
2017-08-29 15:30:00,51.59,51.6,51.57,51.58,33026.0,38.0505,38.0579,38.0357,38.0431,33026.0
2017-08-29 15:35:00,51.58,51.58,51.49,51.51,50835.0,38.0431,38.0431,37.9767,37.9915,50835.0
2017-08-29 15:40:00,51.51,51.54,51.5,51.52,50960.0,37.9915,38.0136,37.9841,37.9989,50960.0
2017-08-29 15:45:00,51.52,51.54,51.5,51.5,78554.0,37.9989,38.0136,37.9841,37.9841,78554.0
2017-08-29 15:50:00,51.5,51.51,51.48,51.49,68752.0,37.9841,37.9915,37.9694,37.9767,68752.0
2017-08-29 15:55:00,51.49,51.52,51.47,51.5,222987.0,37.9767,37.9989,37.962,37.9841,222987.0
2017-08-30 09:30:00,51.53,51.59,51.49,51.53,60058.0,38.0062,38.0505,37.9767,38.0062,60058.0
2017-08-30 09:35:00,51.54,51.55,51.48,51.53,40409.0,38.0136,38.021,37.9694,38.0062,40409.0
2017-08-30 09:40:00,51.53,51.6,51.53,51.57,24002.0,38.0062,38.0579,38.0062,38.0357,24002.0
2017-08-30 09:45:00,51.57,51.62,51.57,51.61,26012.0,38.0357,38.0726,38.0357,38.0652,26012.0
2017-08-30 09:50:00,51.61,51.68,51.58,51.67,30795.0,38.0652,38.1169,38.0431,38.1095,30795.0
2017-08-30 09:55:00,51.67,51.72,51.66,51.69,24556.0,38.1095,38.1464,38.1021,38.1242,24556.0
2017-08-30 10:00:00,51.69,51.71,51.64,51.65,80113.0,38.1242,38.139,38.0874,38.0947,80113.0
2017-08-30 10:05:00,51.65,51.66,51.62,51.66,45058.0,38.0947,38.1021,38.0726,38.1021,45058.0
2017-08-30 10:10:00,51.65,51.69,51.65,51.67,18283.0,38.0947,38.1242,38.0947,38.1095,18283.0
2017-08-30 10:15:00,51.67,51.71,51.66,51.71,14867.0,38.1095,38.139,38.1021,38.139,14867.0
2017-08-30 10:20:00,51.71,51.71,51.64,51.67,24671.0,38.139,38.139,38.0874,38.1095,24671.0
2017-08-30 10:25:00,51.67,51.7,51.67,51.67,15110.0,38.1095,38.1316,38.1095,38.1095,15110.0
2017-08-30 10:30:00,51.67,51.67,51.64,51.65,32946.0,38.1095,38.1095,38.0874,38.0947,32946.0
2017-08-30 10:35:00,51.64,51.65,51.58,51.59,129368.0,38.0874,38.0947,38.0431,38.0505,129368.0
2017-08-30 10:40:00,51.59,51.67,51.58,51.67,46599.0,38.0505,38.1095,38.0431,38.1095,46599.0
2017-08-30 10:45:00,51.68,51.73,51.67,51.73,15737.0,38.1169,38.1538,38.1095,38.1538,15737.0
2017-08-30 10:50:00,51.73,51.75,51.69,51.71,19577.0,38.1538,38.1685,38.1242,38.139,19577.0
2017-08-30 10:55:00,51.71,51.75,51.7,51.72,160265.0,38.139,38.1685,38.1316,38.1464,160265.0
2017-08-30 11:00:00,51.72,51.74,51.69,51.74,29850.0,38.1464,38.1611,38.1242,38.1611,29850.0
2017-08-30 11:05:00,51.74,51.79,51.73,51.77,21453.0,38.1611,38.198,38.1538,38.1833,21453.0
2017-08-30 11:10:00,51.76,51.78,51.72,51.73,45010.0,38.1759,38.1906,38.1464,38.1538,45010.0
2017-08-30 11:15:00,51.73,51.74,51.71,51.73,20187.0,38.1538,38.1611,38.139,38.1538,20187.0
2017-08-30 11:20:00,51.73,51.75,51.71,51.72,54739.0,38.1538,38.1685,38.139,38.1464,54739.0
2017-08-30 11:25:00,51.72,51.74,51.71,51.74,86235.0,38.1464,38.1611,38.139,38.1611,86235.0
2017-08-30 11:30:00,51.75,51.76,51.72,51.73,19759.0,38.1685,38.1759,38.1464,38.1538,19759.0
2017-08-30 11:35:00,51.72,51.73,51.69,51.69,12058.0,38.1464,38.1538,38.1242,38.1242,12058.0
2017-08-30 11:40:00,51.7,51.72,51.67,51.68,26876.0,38.1316,38.1464,38.1095,38.1169,26876.0
2017-08-30 11:45:00,51.68,51.71,51.67,51.68,21459.0,38.1169,38.139,38.1095,38.1169,21459.0
2017-08-30 11:50:00,51.68,51.69,51.67,51.69,36950.0,38.1169,38.1242,38.1095,38.1242,36950.0
2017-08-30 11:55:00,51.69,51.7,51.66,51.67,20657.0,38.1242,38.1316,38.1021,38.1095,20657.0
2017-08-30 12:00:00,51.68,51.68,51.65,51.65,10596.0,38.1169,38.1169,38.0947,38.0947,10596.0
2017-08-30 12:05:00,51.65,51.66,51.63,51.65,15738.0,38.0947,38.1021,38.08,38.0947,15738.0
2017-08-30 12:10:00,51.66,51.66,51.63,51.64,11718.0,38.1021,38.1021,38.08,38.0874,11718.0
2017-08-30 12:15:00,51.64,51.65,51.63,51.64,14437.0,38.0874,38.0947,38.08,38.0874,14437.0
2017-08-30 12:20:00,51.65,51.65,51.62,51.64,18459.0,38.0947,38.0947,38.0726,38.0874,18459.0
2017-08-30 12:25:00,51.63,51.67,51.63,51.66,43415.0,38.08,38.1095,38.08,38.1021,43415.0
2017-08-30 12:30:00,51.66,51.69,51.66,51.68,18602.0,38.1021,38.1242,38.1021,38.1169,18602.0
2017-08-30 12:35:00,51.67,51.68,51.67,51.67,8356.0,38.1095,38.1169,38.1095,38.1095,8356.0
2017-08-30 12:40:00,51.67,51.69,51.67,51.69,12617.0,38.1095,38.1242,38.1095,38.1242,12617.0
2017-08-30 12:45:00,51.69,51.71,51.68,51.71,11451.0,38.1242,38.139,38.1169,38.139,11451.0
2017-08-30 12:50:00,51.71,51.71,51.69,51.7,9673.0,38.139,38.139,38.1242,38.1316,9673.0
2017-08-30 12:55:00,51.71,51.74,51.7,51.74,16167.0,38.139,38.1611,38.1316,38.1611,16167.0
2017-08-30 13:00:00,51.74,51.75,51.73,51.74,12601.0,38.1611,38.1685,38.1538,38.1611,12601.0
2017-08-30 13:05:00,51.74,51.75,51.71,51.72,37007.0,38.1611,38.1685,38.139,38.1464,37007.0
2017-08-30 13:10:00,51.72,51.75,51.7,51.75,15731.0,38.1464,38.1685,38.1316,38.1685,15731.0
2017-08-30 13:15:00,51.75,51.76,51.73,51.73,11906.0,38.1685,38.1759,38.1538,38.1538,11906.0
2017-08-30 13:20:00,51.73,51.76,51.73,51.76,10966.0,38.1538,38.1759,38.1538,38.1759,10966.0
2017-08-30 13:25:00,51.76,51.78,51.75,51.77,18773.0,38.1759,38.1906,38.1685,38.1833,18773.0
2017-08-30 13:30:00,51.77,51.78,51.73,51.75,57191.0,38.1833,38.1906,38.1538,38.1685,57191.0
2017-08-30 13:35:00,51.75,51.76,51.73,51.75,51800.0,38.1685,38.1759,38.1538,38.1685,51800.0
2017-08-30 13:40:00,51.74,51.76,51.73,51.74,41670.0,38.1611,38.1759,38.1538,38.1611,41670.0
2017-08-30 13:45:00,51.75,51.75,51.73,51.75,11644.0,38.1685,38.1685,38.1538,38.1685,11644.0
2017-08-30 13:50:00,51.74,51.78,51.74,51.76,9499.0,38.1611,38.1906,38.1611,38.1759,9499.0
2017-08-30 13:55:00,51.76,51.77,51.72,51.74,18854.0,38.1759,38.1833,38.1464,38.1611,18854.0
2017-08-30 14:00:00,51.74,51.74,51.68,51.68,17899.0,38.1611,38.1611,38.1169,38.1169,17899.0
2017-08-30 14:05:00,51.69,51.7,51.67,51.69,19868.0,38.1242,38.1316,38.1095,38.1242,19868.0
2017-08-30 14:10:00,51.69,51.69,51.65,51.66,20750.0,38.1242,38.1242,38.0947,38.1021,20750.0
2017-08-30 14:15:00,51.66,51.67,51.63,51.65,27802.0,38.1021,38.1095,38.08,38.0947,27802.0
2017-08-30 14:20:00,51.65,51.67,51.64,51.64,14252.0,38.0947,38.1095,38.0874,38.0874,14252.0
2017-08-30 14:25:00,51.65,51.65,51.6,51.62,20420.0,38.0947,38.0947,38.0579,38.0726,20420.0
2017-08-30 14:30:00,51.62,51.65,51.61,51.64,28573.0,38.0726,38.0947,38.0652,38.0874,28573.0
2017-08-30 14:35:00,51.64,51.67,51.64,51.66,26494.0,38.0874,38.1095,38.0874,38.1021,26494.0
2017-08-30 14:40:00,51.65,51.66,51.63,51.63,27478.0,38.0947,38.1021,38.08,38.08,27478.0
2017-08-30 14:45:00,51.64,51.64,51.61,51.63,24365.0,38.0874,38.0874,38.0652,38.08,24365.0
2017-08-30 14:50:00,51.63,51.66,51.62,51.65,18566.0,38.08,38.1021,38.0726,38.0947,18566.0
2017-08-30 14:55:00,51.65,51.66,51.64,51.66,9192.0,38.0947,38.1021,38.0874,38.1021,9192.0
2017-08-30 15:00:00,51.66,51.67,51.64,51.64,21869.0,38.1021,38.1095,38.0874,38.0874,21869.0
2017-08-30 15:05:00,51.65,51.65,51.62,51.63,29797.0,38.0947,38.0947,38.0726,38.08,29797.0
2017-08-30 15:10:00,51.63,51.63,51.6,51.6,11731.0,38.08,38.08,38.0579,38.0579,11731.0
2017-08-30 15:15:00,51.61,51.61,51.55,51.56,31264.0,38.0652,38.0652,38.021,38.0284,31264.0
2017-08-30 15:20:00,51.55,51.61,51.55,51.61,19748.0,38.021,38.0652,38.021,38.0652,19748.0
2017-08-30 15:25:00,51.61,51.63,51.59,51.62,35243.0,38.0652,38.08,38.0505,38.0726,35243.0
2017-08-30 15:30:00,51.62,51.64,51.62,51.64,33912.0,38.0726,38.0874,38.0726,38.0874,33912.0
2017-08-30 15:35:00,51.63,51.63,51.58,51.58,39008.0,38.08,38.08,38.0431,38.0431,39008.0
2017-08-30 15:40:00,51.59,51.59,51.51,51.58,111732.0,38.0505,38.0505,37.9915,38.0431,111732.0
2017-08-30 15:45:00,51.58,51.62,51.57,51.62,60506.0,38.0431,38.0726,38.0357,38.0726,60506.0
2017-08-30 15:50:00,51.62,51.63,51.57,51.58,72719.0,38.0726,38.08,38.0357,38.0431,72719.0
2017-08-30 15:55:00,51.58,51.59,51.54,51.59,207762.0,38.0431,38.0505,38.0136,38.0505,207762.0
2017-08-31 09:30:00,51.82,51.87,51.75,51.84,63673.0,38.2201,38.257,38.1685,38.2349,63673.0
2017-08-31 09:35:00,51.85,51.86,51.76,51.77,36420.0,38.2423,38.2496,38.1759,38.1833,36420.0
2017-08-31 09:40:00,51.79,51.81,51.75,51.76,25696.0,38.198,38.2128,38.1685,38.1759,25696.0
2017-08-31 09:45:00,51.77,51.77,51.71,51.76,30409.0,38.1833,38.1833,38.139,38.1759,30409.0
2017-08-31 09:50:00,51.77,51.79,51.7,51.75,49522.0,38.1833,38.198,38.1316,38.1685,49522.0
2017-08-31 09:55:00,51.75,51.78,51.73,51.75,62214.0,38.1685,38.1906,38.1538,38.1685,62214.0
2017-08-31 10:00:00,51.74,51.82,51.72,51.82,49168.0,38.1611,38.2201,38.1464,38.2201,49168.0
2017-08-31 10:05:00,51.81,51.82,51.76,51.77,30942.0,38.2128,38.2201,38.1759,38.1833,30942.0
2017-08-31 10:10:00,51.77,51.81,51.75,51.8,45868.0,38.1833,38.2128,38.1685,38.2054,45868.0
2017-08-31 10:15:00,51.8,51.8,51.75,51.76,19068.0,38.2054,38.2054,38.1685,38.1759,19068.0
2017-08-31 10:20:00,51.75,51.75,51.67,51.68,21340.0,38.1685,38.1685,38.1095,38.1169,21340.0
2017-08-31 10:25:00,51.67,51.68,51.62,51.63,52757.0,38.1095,38.1169,38.0726,38.08,52757.0
2017-08-31 10:30:00,51.63,51.63,51.53,51.54,61505.0,38.08,38.08,38.0062,38.0136,61505.0
2017-08-31 10:35:00,51.53,51.54,51.45,51.47,190958.0,38.0062,38.0136,37.9472,37.962,190958.0
2017-08-31 10:40:00,51.47,51.56,51.47,51.56,43181.0,37.962,38.0284,37.962,38.0284,43181.0
2017-08-31 10:45:00,51.55,51.57,51.52,51.53,30183.0,38.021,38.0357,37.9989,38.0062,30183.0
2017-08-31 10:50:00,51.53,51.56,51.52,51.52,34254.0,38.0062,38.0284,37.9989,37.9989,34254.0
2017-08-31 10:55:00,51.52,51.56,51.51,51.54,24058.0,37.9989,38.0284,37.9915,38.0136,24058.0
2017-08-31 11:00:00,51.54,51.57,51.52,51.55,23967.0,38.0136,38.0357,37.9989,38.021,23967.0
2017-08-31 11:05:00,51.56,51.58,51.55,51.57,62889.0,38.0284,38.0431,38.021,38.0357,62889.0
2017-08-31 11:10:00,51.57,51.58,51.54,51.58,62558.0,38.0357,38.0431,38.0136,38.0431,62558.0
2017-08-31 11:15:00,51.57,51.58,51.51,51.53,20827.0,38.0357,38.0431,37.9915,38.0062,20827.0
2017-08-31 11:20:00,51.53,51.53,51.5,51.51,30407.0,38.0062,38.0062,37.9841,37.9915,30407.0
2017-08-31 11:25:00,51.5,51.53,51.49,51.5,27056.0,37.9841,38.0062,37.9767,37.9841,27056.0
2017-08-31 11:30:00,51.5,51.5,51.41,51.45,31626.0,37.9841,37.9841,37.9177,37.9472,31626.0
2017-08-31 11:35:00,51.46,51.47,51.44,51.45,18377.0,37.9546,37.962,37.9399,37.9472,18377.0
2017-08-31 11:40:00,51.45,51.47,51.44,51.45,21304.0,37.9472,37.962,37.9399,37.9472,21304.0
2017-08-31 11:45:00,51.46,51.46,51.43,51.45,28719.0,37.9546,37.9546,37.9325,37.9472,28719.0
2017-08-31 11:50:00,51.45,51.47,51.44,51.44,19528.0,37.9472,37.962,37.9399,37.9399,19528.0
2017-08-31 11:55:00,51.45,51.45,51.39,51.4,39773.0,37.9472,37.9472,37.903,37.9104,39773.0
2017-08-31 12:00:00,51.4,51.4,51.36,51.4,32533.0,37.9104,37.9104,37.8809,37.9104,32533.0
2017-08-31 12:05:00,51.4,51.41,51.38,51.39,20372.0,37.9104,37.9177,37.8956,37.903,20372.0
2017-08-31 12:10:00,51.38,51.39,51.34,51.36,51250.0,37.8956,37.903,37.8661,37.8809,51250.0
2017-08-31 12:15:00,51.36,51.38,51.35,51.37,11877.0,37.8809,37.8956,37.8735,37.8882,11877.0
2017-08-31 12:20:00,51.38,51.39,51.36,51.39,29487.0,37.8956,37.903,37.8809,37.903,29487.0
2017-08-31 12:25:00,51.39,51.4,51.35,51.36,27386.0,37.903,37.9104,37.8735,37.8809,27386.0
2017-08-31 12:30:00,51.36,51.37,51.33,51.33,57413.0,37.8809,37.8882,37.8587,37.8587,57413.0
2017-08-31 12:35:00,51.33,51.37,51.33,51.37,14055.0,37.8587,37.8882,37.8587,37.8882,14055.0
2017-08-31 12:40:00,51.37,51.37,51.35,51.37,20370.0,37.8882,37.8882,37.8735,37.8882,20370.0
2017-08-31 12:45:00,51.37,51.37,51.35,51.36,17090.0,37.8882,37.8882,37.8735,37.8809,17090.0
2017-08-31 12:50:00,51.36,51.37,51.35,51.36,13339.0,37.8809,37.8882,37.8735,37.8809,13339.0
2017-08-31 12:55:00,51.37,51.39,51.35,51.36,21217.0,37.8882,37.903,37.8735,37.8809,21217.0
2017-08-31 13:00:00,51.35,51.38,51.33,51.33,21143.0,37.8735,37.8956,37.8587,37.8587,21143.0
2017-08-31 13:05:00,51.34,51.34,51.29,51.33,25898.0,37.8661,37.8661,37.8292,37.8587,25898.0
2017-08-31 13:10:00,51.33,51.33,51.3,51.31,19011.0,37.8587,37.8587,37.8366,37.844,19011.0
2017-08-31 13:15:00,51.3,51.33,51.28,51.3,21222.0,37.8366,37.8587,37.8219,37.8366,21222.0
2017-08-31 13:20:00,51.3,51.31,51.27,51.29,22251.0,37.8366,37.844,37.8145,37.8292,22251.0
2017-08-31 13:25:00,51.29,51.31,51.28,51.3,14611.0,37.8292,37.844,37.8219,37.8366,14611.0
2017-08-31 13:30:00,51.3,51.3,51.26,51.28,19746.0,37.8366,37.8366,37.8071,37.8219,19746.0
2017-08-31 13:35:00,51.28,51.32,51.27,51.31,14266.0,37.8219,37.8514,37.8145,37.844,14266.0
2017-08-31 13:40:00,51.32,51.34,51.31,51.34,13964.0,37.8514,37.8661,37.844,37.8661,13964.0
2017-08-31 13:45:00,51.33,51.33,51.29,51.3,23677.0,37.8587,37.8587,37.8292,37.8366,23677.0
2017-08-31 13:50:00,51.29,51.31,51.29,51.3,9772.0,37.8292,37.844,37.8292,37.8366,9772.0
2017-08-31 13:55:00,51.3,51.31,51.29,51.3,23440.0,37.8366,37.844,37.8292,37.8366,23440.0
2017-08-31 14:00:00,51.3,51.31,51.27,51.27,13261.0,37.8366,37.844,37.8145,37.8145,13261.0
2017-08-31 14:05:00,51.28,51.3,51.26,51.29,44420.0,37.8219,37.8366,37.8071,37.8292,44420.0
2017-08-31 14:10:00,51.29,51.32,51.28,51.3,13751.0,37.8292,37.8514,37.8219,37.8366,13751.0
2017-08-31 14:15:00,51.3,51.31,51.28,51.28,27353.0,37.8366,37.844,37.8219,37.8219,27353.0
2017-08-31 14:20:00,51.27,51.27,51.23,51.27,35839.0,37.8145,37.8145,37.785,37.8145,35839.0
2017-08-31 14:25:00,51.28,51.29,51.25,51.25,20976.0,37.8219,37.8292,37.7997,37.7997,20976.0
2017-08-31 14:30:00,51.25,51.29,51.25,51.26,30955.0,37.7997,37.8292,37.7997,37.8071,30955.0
2017-08-31 14:35:00,51.26,51.32,51.25,51.3,45374.0,37.8071,37.8514,37.7997,37.8366,45374.0
2017-08-31 14:40:00,51.3,51.31,51.29,51.29,40429.0,37.8366,37.844,37.8292,37.8292,40429.0
2017-08-31 14:45:00,51.3,51.32,51.28,51.3,24832.0,37.8366,37.8514,37.8219,37.8366,24832.0
2017-08-31 14:50:00,51.3,51.31,51.27,51.3,15800.0,37.8366,37.844,37.8145,37.8366,15800.0
2017-08-31 14:55:00,51.3,51.32,51.3,51.31,20820.0,37.8366,37.8514,37.8366,37.844,20820.0
2017-08-31 15:00:00,51.32,51.32,51.27,51.27,26101.0,37.8514,37.8514,37.8145,37.8145,26101.0
2017-08-31 15:05:00,51.28,51.28,51.23,51.23,56627.0,37.8219,37.8219,37.785,37.785,56627.0
2017-08-31 15:10:00,51.23,51.24,51.19,51.21,53316.0,37.785,37.7923,37.7555,37.7702,53316.0
2017-08-31 15:15:00,51.22,51.24,51.21,51.23,59509.0,37.7776,37.7923,37.7702,37.785,59509.0
2017-08-31 15:20:00,51.23,51.26,51.22,51.26,48652.0,37.785,37.8071,37.7776,37.8071,48652.0
2017-08-31 15:25:00,51.26,51.29,51.25,51.29,46131.0,37.8071,37.8292,37.7997,37.8292,46131.0
2017-08-31 15:30:00,51.29,51.3,51.27,51.29,56573.0,37.8292,37.8366,37.8145,37.8292,56573.0
2017-08-31 15:35:00,51.29,51.33,51.28,51.31,73012.0,37.8292,37.8587,37.8219,37.844,73012.0
2017-08-31 15:40:00,51.31,51.33,51.29,51.3,116467.0,37.844,37.8587,37.8292,37.8366,116467.0
2017-08-31 15:45:00,51.3,51.3,51.25,51.27,113223.0,37.8366,37.8366,37.7997,37.8145,113223.0
2017-08-31 15:50:00,51.27,51.27,51.23,51.26,173759.0,37.8145,37.8145,37.785,37.8071,173759.0
2017-08-31 15:55:00,51.25,51.28,51.2,51.25,771919.0,37.7997,37.8219,37.7628,37.7997,771919.0
2017-09-01 09:30:00,51.38,51.38,51.24,51.38,148920.0,37.8956,37.8956,37.7923,37.8956,148920.0
2017-09-01 09:35:00,51.38,51.53,51.36,51.51,127219.0,37.8956,38.0062,37.8809,37.9915,127219.0
2017-09-01 09:40:00,51.52,51.55,51.44,51.51,42011.0,37.9989,38.021,37.9399,37.9915,42011.0
2017-09-01 09:45:00,51.51,51.57,51.49,51.57,28354.0,37.9915,38.0357,37.9767,38.0357,28354.0
2017-09-01 09:50:00,51.57,51.6,51.51,51.57,44208.0,38.0357,38.0579,37.9915,38.0357,44208.0
2017-09-01 09:55:00,51.57,51.67,51.57,51.67,34563.0,38.0357,38.1095,38.0357,38.1095,34563.0
2017-09-01 10:00:00,51.68,51.76,51.68,51.73,56902.0,38.1169,38.1759,38.1169,38.1538,56902.0
2017-09-01 10:05:00,51.74,51.77,51.71,51.75,32723.0,38.1611,38.1833,38.139,38.1685,32723.0
2017-09-01 10:10:00,51.74,51.87,51.74,51.87,69260.0,38.1611,38.257,38.1611,38.257,69260.0
2017-09-01 10:15:00,51.86,51.87,51.82,51.87,33028.0,38.2496,38.257,38.2201,38.257,33028.0
2017-09-01 10:20:00,51.87,51.87,51.83,51.86,34714.0,38.257,38.257,38.2275,38.2496,34714.0
2017-09-01 10:25:00,51.86,51.86,51.83,51.85,88756.0,38.2496,38.2496,38.2275,38.2423,88756.0
2017-09-01 10:30:00,51.85,51.87,51.83,51.83,38733.0,38.2423,38.257,38.2275,38.2275,38733.0
2017-09-01 10:35:00,51.83,51.85,51.8,51.83,33351.0,38.2275,38.2423,38.2054,38.2275,33351.0
2017-09-01 10:40:00,51.84,51.85,51.79,51.79,60224.0,38.2349,38.2423,38.198,38.198,60224.0
2017-09-01 10:45:00,51.79,51.81,51.78,51.8,39834.0,38.198,38.2128,38.1906,38.2054,39834.0
2017-09-01 10:50:00,51.8,51.83,51.79,51.82,54093.0,38.2054,38.2275,38.198,38.2201,54093.0
2017-09-01 10:55:00,51.83,51.83,51.8,51.82,44501.0,38.2275,38.2275,38.2054,38.2201,44501.0
2017-09-01 11:00:00,51.81,51.83,51.8,51.81,36080.0,38.2128,38.2275,38.2054,38.2128,36080.0
2017-09-01 11:05:00,51.8,51.82,51.77,51.82,37495.0,38.2054,38.2201,38.1833,38.2201,37495.0
2017-09-01 11:10:00,51.82,51.91,51.82,51.91,23727.0,38.2201,38.2865,38.2201,38.2865,23727.0
2017-09-01 11:15:00,51.91,51.91,51.88,51.89,28930.0,38.2865,38.2865,38.2644,38.2718,28930.0
2017-09-01 11:20:00,51.88,51.89,51.85,51.86,23921.0,38.2644,38.2718,38.2423,38.2496,23921.0
2017-09-01 11:25:00,51.85,51.85,51.79,51.8,19827.0,38.2423,38.2423,38.198,38.2054,19827.0
2017-09-01 11:30:00,51.8,51.81,51.76,51.78,16002.0,38.2054,38.2128,38.1759,38.1906,16002.0
2017-09-01 11:35:00,51.78,51.79,51.78,51.79,13242.0,38.1906,38.198,38.1906,38.198,13242.0
2017-09-01 11:40:00,51.79,51.82,51.77,51.82,24221.0,38.198,38.2201,38.1833,38.2201,24221.0
2017-09-01 11:45:00,51.82,51.84,51.81,51.83,13434.0,38.2201,38.2349,38.2128,38.2275,13434.0
2017-09-01 11:50:00,51.83,51.86,51.83,51.85,19911.0,38.2275,38.2496,38.2275,38.2423,19911.0
2017-09-01 11:55:00,51.84,51.87,51.84,51.87,17244.0,38.2349,38.257,38.2349,38.257,17244.0
2017-09-01 12:00:00,51.86,51.88,51.85,51.88,9390.0,38.2496,38.2644,38.2423,38.2644,9390.0
2017-09-01 12:05:00,51.88,51.9,51.85,51.85,19883.0,38.2644,38.2791,38.2423,38.2423,19883.0
2017-09-01 12:10:00,51.86,51.87,51.82,51.84,10140.0,38.2496,38.257,38.2201,38.2349,10140.0
2017-09-01 12:15:00,51.84,51.86,51.84,51.86,10630.0,38.2349,38.2496,38.2349,38.2496,10630.0
2017-09-01 12:20:00,51.86,51.86,51.85,51.85,13977.0,38.2496,38.2496,38.2423,38.2423,13977.0
2017-09-01 12:25:00,51.86,51.86,51.81,51.82,15152.0,38.2496,38.2496,38.2128,38.2201,15152.0
2017-09-01 12:30:00,51.81,51.81,51.78,51.79,11950.0,38.2128,38.2128,38.1906,38.198,11950.0
2017-09-01 12:35:00,51.79,51.82,51.79,51.82,10740.0,38.198,38.2201,38.198,38.2201,10740.0
2017-09-01 12:40:00,51.83,51.86,51.83,51.85,13431.0,38.2275,38.2496,38.2275,38.2423,13431.0
2017-09-01 12:45:00,51.85,51.87,51.84,51.86,5612.0,38.2423,38.257,38.2349,38.2496,5612.0
2017-09-01 12:50:00,51.87,51.89,51.86,51.89,14564.0,38.257,38.2718,38.2496,38.2718,14564.0
2017-09-01 12:55:00,51.89,51.9,51.87,51.89,11712.0,38.2718,38.2791,38.257,38.2718,11712.0
2017-09-01 13:00:00,51.9,51.91,51.89,51.91,12162.0,38.2791,38.2865,38.2718,38.2865,12162.0
2017-09-01 13:05:00,51.91,51.92,51.88,51.9,14455.0,38.2865,38.2939,38.2644,38.2791,14455.0
2017-09-01 13:10:00,51.91,51.93,51.9,51.92,15244.0,38.2865,38.3013,38.2791,38.2939,15244.0
2017-09-01 13:15:00,51.92,51.95,51.91,51.93,17784.0,38.2939,38.316,38.2865,38.3013,17784.0
2017-09-01 13:20:00,51.94,51.94,51.88,51.9,18797.0,38.3086,38.3086,38.2644,38.2791,18797.0
2017-09-01 13:25:00,51.9,51.91,51.88,51.91,13527.0,38.2791,38.2865,38.2644,38.2865,13527.0
2017-09-01 13:30:00,51.91,51.92,51.9,51.92,11213.0,38.2865,38.2939,38.2791,38.2939,11213.0
2017-09-01 13:35:00,51.91,51.92,51.89,51.89,18828.0,38.2865,38.2939,38.2718,38.2718,18828.0
2017-09-01 13:40:00,51.89,51.89,51.87,51.88,9675.0,38.2718,38.2718,38.257,38.2644,9675.0
2017-09-01 13:45:00,51.87,51.89,51.87,51.88,9961.0,38.257,38.2718,38.257,38.2644,9961.0
2017-09-01 13:50:00,51.87,51.88,51.86,51.86,7987.0,38.257,38.2644,38.2496,38.2496,7987.0
2017-09-01 13:55:00,51.86,51.87,51.86,51.86,6429.0,38.2496,38.257,38.2496,38.2496,6429.0
2017-09-01 14:00:00,51.86,51.87,51.82,51.82,20751.0,38.2496,38.257,38.2201,38.2201,20751.0
2017-09-01 14:05:00,51.83,51.83,51.78,51.78,25750.0,38.2275,38.2275,38.1906,38.1906,25750.0
2017-09-01 14:10:00,51.79,51.81,51.78,51.78,19796.0,38.198,38.2128,38.1906,38.1906,19796.0
2017-09-01 14:15:00,51.78,51.79,51.75,51.77,18984.0,38.1906,38.198,38.1685,38.1833,18984.0
2017-09-01 14:20:00,51.76,51.76,51.72,51.74,25391.0,38.1759,38.1759,38.1464,38.1611,25391.0
2017-09-01 14:25:00,51.75,51.77,51.74,51.75,21203.0,38.1685,38.1833,38.1611,38.1685,21203.0
2017-09-01 14:30:00,51.74,51.76,51.73,51.75,18610.0,38.1611,38.1759,38.1538,38.1685,18610.0
2017-09-01 14:35:00,51.74,51.75,51.73,51.74,97932.0,38.1611,38.1685,38.1538,38.1611,97932.0
2017-09-01 14:40:00,51.75,51.79,51.75,51.78,95288.0,38.1685,38.198,38.1685,38.1906,95288.0
2017-09-01 14:45:00,51.78,51.79,51.77,51.78,11251.0,38.1906,38.198,38.1833,38.1906,11251.0
2017-09-01 14:50:00,51.77,51.78,51.76,51.76,21632.0,38.1833,38.1906,38.1759,38.1759,21632.0
2017-09-01 14:55:00,51.77,51.77,51.74,51.74,12054.0,38.1833,38.1833,38.1611,38.1611,12054.0
2017-09-01 15:00:00,51.74,51.75,51.72,51.74,26329.0,38.1611,38.1685,38.1464,38.1611,26329.0
2017-09-01 15:05:00,51.74,51.74,51.73,51.73,8804.0,38.1611,38.1611,38.1538,38.1538,8804.0
2017-09-01 15:10:00,51.73,51.74,51.72,51.73,9904.0,38.1538,38.1611,38.1464,38.1538,9904.0
2017-09-01 15:15:00,51.73,51.74,51.72,51.73,19780.0,38.1538,38.1611,38.1464,38.1538,19780.0
2017-09-01 15:20:00,51.73,51.73,51.68,51.69,73389.0,38.1538,38.1538,38.1169,38.1242,73389.0
2017-09-01 15:25:00,51.69,51.7,51.68,51.69,24321.0,38.1242,38.1316,38.1169,38.1242,24321.0
2017-09-01 15:30:00,51.7,51.71,51.68,51.71,142099.0,38.1316,38.139,38.1169,38.139,142099.0
2017-09-01 15:35:00,51.71,51.71,51.7,51.71,38325.0,38.139,38.139,38.1316,38.139,38325.0
2017-09-01 15:40:00,51.71,51.72,51.69,51.7,80220.0,38.139,38.1464,38.1242,38.1316,80220.0
2017-09-01 15:45:00,51.7,51.72,51.7,51.72,73058.0,38.1316,38.1464,38.1316,38.1464,73058.0
2017-09-01 15:50:00,51.72,51.73,51.71,51.72,95208.0,38.1464,38.1538,38.139,38.1464,95208.0
2017-09-01 15:55:00,51.72,51.72,51.66,51.66,297230.0,38.1464,38.1464,38.1021,38.1021,297230.0
2017-09-05 09:30:00,51.39,51.44,51.28,51.4,119509.0,37.903,37.9399,37.8219,37.9104,119509.0
2017-09-05 09:35:00,51.39,51.42,51.26,51.26,68292.0,37.903,37.9251,37.8071,37.8071,68292.0
2017-09-05 09:40:00,51.27,51.29,51.17,51.19,123590.0,37.8145,37.8292,37.7407,37.7555,123590.0
2017-09-05 09:45:00,51.2,51.24,51.17,51.21,90208.0,37.7628,37.7923,37.7407,37.7702,90208.0
2017-09-05 09:50:00,51.21,51.29,51.2,51.29,46031.0,37.7702,37.8292,37.7628,37.8292,46031.0
2017-09-05 09:55:00,51.29,51.3,51.19,51.24,94251.0,37.8292,37.8366,37.7555,37.7923,94251.0
2017-09-05 10:00:00,51.24,51.28,51.2,51.22,90444.0,37.7923,37.8219,37.7628,37.7776,90444.0
2017-09-05 10:05:00,51.21,51.25,51.2,51.24,61965.0,37.7702,37.7997,37.7628,37.7923,61965.0
2017-09-05 10:10:00,51.23,51.25,51.21,51.21,43566.0,37.785,37.7997,37.7702,37.7702,43566.0
2017-09-05 10:15:00,51.21,51.25,51.21,51.22,51146.0,37.7702,37.7997,37.7702,37.7776,51146.0
2017-09-05 10:20:00,51.23,51.23,51.13,51.14,38438.0,37.785,37.785,37.7112,37.7186,38438.0
2017-09-05 10:25:00,51.15,51.15,51.11,51.12,52271.0,37.726,37.726,37.6965,37.7038,52271.0
2017-09-05 10:30:00,51.11,51.12,51.07,51.07,41329.0,37.6965,37.7038,37.667,37.667,41329.0
2017-09-05 10:35:00,51.08,51.14,51.07,51.11,39802.0,37.6743,37.7186,37.667,37.6965,39802.0
2017-09-05 10:40:00,51.11,51.11,51.02,51.04,74646.0,37.6965,37.6965,37.6301,37.6448,74646.0
2017-09-05 10:45:00,51.03,51.06,51.0,51.02,89581.0,37.6375,37.6596,37.6153,37.6301,89581.0
2017-09-05 10:50:00,51.02,51.03,50.96,50.99,81485.0,37.6301,37.6375,37.5858,37.608,81485.0
2017-09-05 10:55:00,51.0,51.05,50.99,51.03,165425.0,37.6153,37.6522,37.608,37.6375,165425.0
2017-09-05 11:00:00,51.03,51.06,51.0,51.06,62238.0,37.6375,37.6596,37.6153,37.6596,62238.0
2017-09-05 11:05:00,51.05,51.09,51.04,51.09,49663.0,37.6522,37.6817,37.6448,37.6817,49663.0
2017-09-05 11:10:00,51.08,51.08,51.01,51.01,51875.0,37.6743,37.6743,37.6227,37.6227,51875.0
2017-09-05 11:15:00,51.01,51.07,51.0,51.01,33088.0,37.6227,37.667,37.6153,37.6227,33088.0
2017-09-05 11:20:00,51.02,51.06,50.98,51.06,30869.0,37.6301,37.6596,37.6006,37.6596,30869.0
2017-09-05 11:25:00,51.06,51.07,51.02,51.02,36692.0,37.6596,37.667,37.6301,37.6301,36692.0
2017-09-05 11:30:00,51.02,51.08,51.01,51.05,24775.0,37.6301,37.6743,37.6227,37.6522,24775.0
2017-09-05 11:35:00,51.06,51.11,51.06,51.09,49257.0,37.6596,37.6965,37.6596,37.6817,49257.0
2017-09-05 11:40:00,51.09,51.11,51.08,51.1,69968.0,37.6817,37.6965,37.6743,37.6891,69968.0
2017-09-05 11:45:00,51.1,51.13,51.07,51.12,53053.0,37.6891,37.7112,37.667,37.7038,53053.0
2017-09-05 11:50:00,51.12,51.13,51.08,51.08,26031.0,37.7038,37.7112,37.6743,37.6743,26031.0
2017-09-05 11:55:00,51.08,51.11,51.07,51.1,22922.0,37.6743,37.6965,37.667,37.6891,22922.0
2017-09-05 12:00:00,51.09,51.1,50.98,50.99,38516.0,37.6817,37.6891,37.6006,37.608,38516.0
2017-09-05 12:05:00,50.99,50.99,50.88,50.9,27855.0,37.608,37.608,37.5268,37.5416,27855.0
2017-09-05 12:10:00,50.9,50.93,50.87,50.88,31291.0,37.5416,37.5637,37.5195,37.5268,31291.0
2017-09-05 12:15:00,50.88,50.94,50.88,50.94,29997.0,37.5268,37.5711,37.5268,37.5711,29997.0
2017-09-05 12:20:00,50.94,50.95,50.88,50.9,53836.0,37.5711,37.5785,37.5268,37.5416,53836.0
2017-09-05 12:25:00,50.9,50.91,50.83,50.84,22683.0,37.5416,37.549,37.49,37.4973,22683.0
2017-09-05 12:30:00,50.83,50.84,50.75,50.77,36335.0,37.49,37.4973,37.4309,37.4457,36335.0
2017-09-05 12:35:00,50.78,50.84,50.77,50.84,78140.0,37.4531,37.4973,37.4457,37.4973,78140.0
2017-09-05 12:40:00,50.83,50.87,50.8,50.86,167469.0,37.49,37.5195,37.4678,37.5121,167469.0
2017-09-05 12:45:00,50.86,50.86,50.8,50.81,26987.0,37.5121,37.5121,37.4678,37.4752,26987.0
2017-09-05 12:50:00,50.81,50.82,50.75,50.78,38555.0,37.4752,37.4826,37.4309,37.4531,38555.0
2017-09-05 12:55:00,50.79,50.8,50.75,50.77,32409.0,37.4604,37.4678,37.4309,37.4457,32409.0
2017-09-05 13:00:00,50.77,50.77,50.68,50.7,84196.0,37.4457,37.4457,37.3793,37.3941,84196.0
2017-09-05 13:05:00,50.71,50.71,50.65,50.65,66776.0,37.4014,37.4014,37.3572,37.3572,66776.0
2017-09-05 13:10:00,50.65,50.7,50.64,50.67,58794.0,37.3572,37.3941,37.3498,37.3719,58794.0
2017-09-05 13:15:00,50.66,50.79,50.65,50.79,53630.0,37.3646,37.4604,37.3572,37.4604,53630.0
2017-09-05 13:20:00,50.78,50.83,50.77,50.8,62687.0,37.4531,37.49,37.4457,37.4678,62687.0
2017-09-05 13:25:00,50.8,50.82,50.77,50.79,40620.0,37.4678,37.4826,37.4457,37.4604,40620.0
2017-09-05 13:30:00,50.79,50.8,50.72,50.72,49571.0,37.4604,37.4678,37.4088,37.4088,49571.0
2017-09-05 13:35:00,50.73,50.81,50.72,50.79,63683.0,37.4162,37.4752,37.4088,37.4604,63683.0
2017-09-05 13:40:00,50.79,50.8,50.76,50.78,41337.0,37.4604,37.4678,37.4383,37.4531,41337.0
2017-09-05 13:45:00,50.77,50.79,50.76,50.77,32886.0,37.4457,37.4604,37.4383,37.4457,32886.0
2017-09-05 13:50:00,50.77,50.83,50.77,50.81,70390.0,37.4457,37.49,37.4457,37.4752,70390.0
2017-09-05 13:55:00,50.81,50.83,50.77,50.82,53805.0,37.4752,37.49,37.4457,37.4826,53805.0
2017-09-05 14:00:00,50.81,50.88,50.8,50.87,60178.0,37.4752,37.5268,37.4678,37.5195,60178.0
2017-09-05 14:05:00,50.87,50.87,50.82,50.86,37870.0,37.5195,37.5195,37.4826,37.5121,37870.0
2017-09-05 14:10:00,50.86,50.88,50.84,50.84,31677.0,37.5121,37.5268,37.4973,37.4973,31677.0
2017-09-05 14:15:00,50.84,50.84,50.8,50.83,49474.0,37.4973,37.4973,37.4678,37.49,49474.0
2017-09-05 14:20:00,50.83,50.87,50.8,50.81,62574.0,37.49,37.5195,37.4678,37.4752,62574.0
2017-09-05 14:25:00,50.81,50.86,50.81,50.85,69696.0,37.4752,37.5121,37.4752,37.5047,69696.0
2017-09-05 14:30:00,50.85,50.91,50.84,50.89,56575.0,37.5047,37.549,37.4973,37.5342,56575.0
2017-09-05 14:35:00,50.88,50.91,50.88,50.88,79604.0,37.5268,37.549,37.5268,37.5268,79604.0
2017-09-05 14:40:00,50.89,50.89,50.83,50.86,59030.0,37.5342,37.5342,37.49,37.5121,59030.0
2017-09-05 14:45:00,50.86,50.88,50.78,50.79,52591.0,37.5121,37.5268,37.4531,37.4604,52591.0
2017-09-05 14:50:00,50.79,50.8,50.77,50.79,40179.0,37.4604,37.4678,37.4457,37.4604,40179.0
2017-09-05 14:55:00,50.79,50.81,50.77,50.8,61004.0,37.4604,37.4752,37.4457,37.4678,61004.0
2017-09-05 15:00:00,50.8,50.83,50.76,50.78,45877.0,37.4678,37.49,37.4383,37.4531,45877.0
2017-09-05 15:05:00,50.78,50.78,50.71,50.78,75503.0,37.4531,37.4531,37.4014,37.4531,75503.0
2017-09-05 15:10:00,50.78,50.79,50.75,50.79,98412.0,37.4531,37.4604,37.4309,37.4604,98412.0
2017-09-05 15:15:00,50.79,50.82,50.77,50.77,115666.0,37.4604,37.4826,37.4457,37.4457,115666.0
2017-09-05 15:20:00,50.77,50.8,50.75,50.77,41115.0,37.4457,37.4678,37.4309,37.4457,41115.0
2017-09-05 15:25:00,50.77,50.82,50.76,50.82,68733.0,37.4457,37.4826,37.4383,37.4826,68733.0
2017-09-05 15:30:00,50.82,50.89,50.82,50.88,105415.0,37.4826,37.5342,37.4826,37.5268,105415.0
2017-09-05 15:35:00,50.88,50.89,50.8,50.83,90380.0,37.5268,37.5342,37.4678,37.49,90380.0
2017-09-05 15:40:00,50.82,50.86,50.81,50.86,119353.0,37.4826,37.5121,37.4752,37.5121,119353.0
2017-09-05 15:45:00,50.86,50.89,50.82,50.88,112777.0,37.5121,37.5342,37.4826,37.5268,112777.0
2017-09-05 15:50:00,50.88,50.89,50.8,50.81,200046.0,37.5268,37.5342,37.4678,37.4752,200046.0
2017-09-05 15:55:00,50.82,50.91,50.82,50.89,344172.0,37.4826,37.549,37.4826,37.5342,344172.0
2017-09-06 09:30:00,51.05,51.09,50.98,51.03,112632.0,37.6522,37.6817,37.6006,37.6375,112632.0
2017-09-06 09:35:00,51.04,51.21,51.03,51.2,72869.0,37.6448,37.7702,37.6375,37.7628,72869.0
2017-09-06 09:40:00,51.2,51.22,51.15,51.16,50449.0,37.7628,37.7776,37.726,37.7333,50449.0
2017-09-06 09:45:00,51.16,51.2,51.14,51.15,54042.0,37.7333,37.7628,37.7186,37.726,54042.0
2017-09-06 09:50:00,51.15,51.16,51.1,51.12,59849.0,37.726,37.7333,37.6891,37.7038,59849.0
2017-09-06 09:55:00,51.12,51.13,51.07,51.12,17474.0,37.7038,37.7112,37.667,37.7038,17474.0
2017-09-06 10:00:00,51.11,51.15,51.1,51.11,41633.0,37.6965,37.726,37.6891,37.6965,41633.0
2017-09-06 10:05:00,51.11,51.15,51.08,51.1,22311.0,37.6965,37.726,37.6743,37.6891,22311.0
2017-09-06 10:10:00,51.1,51.18,51.09,51.17,36891.0,37.6891,37.7481,37.6817,37.7407,36891.0
2017-09-06 10:15:00,51.17,51.19,51.12,51.13,34206.0,37.7407,37.7555,37.7038,37.7112,34206.0
2017-09-06 10:20:00,51.12,51.15,51.12,51.13,27037.0,37.7038,37.726,37.7038,37.7112,27037.0
2017-09-06 10:25:00,51.13,51.18,51.12,51.16,62492.0,37.7112,37.7481,37.7038,37.7333,62492.0
2017-09-06 10:30:00,51.16,51.2,51.16,51.18,56651.0,37.7333,37.7628,37.7333,37.7481,56651.0
2017-09-06 10:35:00,51.18,51.19,51.13,51.16,19666.0,37.7481,37.7555,37.7112,37.7333,19666.0
2017-09-06 10:40:00,51.16,51.18,51.11,51.13,29639.0,37.7333,37.7481,37.6965,37.7112,29639.0
2017-09-06 10:45:00,51.14,51.14,51.01,51.1,50785.0,37.7186,37.7186,37.6227,37.6891,50785.0
2017-09-06 10:50:00,51.09,51.1,51.04,51.06,38215.0,37.6817,37.6891,37.6448,37.6596,38215.0
2017-09-06 10:55:00,51.07,51.09,51.04,51.08,59246.0,37.667,37.6817,37.6448,37.6743,59246.0
2017-09-06 11:00:00,51.08,51.14,51.08,51.13,45660.0,37.6743,37.7186,37.6743,37.7112,45660.0
2017-09-06 11:05:00,51.13,51.14,51.04,51.04,52850.0,37.7112,37.7186,37.6448,37.6448,52850.0
2017-09-06 11:10:00,51.04,51.04,50.98,51.0,34920.0,37.6448,37.6448,37.6006,37.6153,34920.0
2017-09-06 11:15:00,51.0,51.01,50.96,50.99,25363.0,37.6153,37.6227,37.5858,37.608,25363.0
2017-09-06 11:20:00,51.0,51.03,50.99,51.01,12653.0,37.6153,37.6375,37.608,37.6227,12653.0
2017-09-06 11:25:00,51.02,51.04,51.01,51.02,22528.0,37.6301,37.6448,37.6227,37.6301,22528.0
2017-09-06 11:30:00,51.01,51.04,50.97,51.02,33880.0,37.6227,37.6448,37.5932,37.6301,33880.0
2017-09-06 11:35:00,51.01,51.02,50.99,50.99,9093.0,37.6227,37.6301,37.608,37.608,9093.0
2017-09-06 11:40:00,51.0,51.01,50.95,50.96,17636.0,37.6153,37.6227,37.5785,37.5858,17636.0
2017-09-06 11:45:00,50.96,50.96,50.91,50.92,17411.0,37.5858,37.5858,37.549,37.5563,17411.0
2017-09-06 11:50:00,50.91,50.92,50.84,50.85,25635.0,37.549,37.5563,37.4973,37.5047,25635.0
2017-09-06 11:55:00,50.84,50.9,50.84,50.88,17041.0,37.4973,37.5416,37.4973,37.5268,17041.0
2017-09-06 12:00:00,50.89,50.89,50.81,50.83,23967.0,37.5342,37.5342,37.4752,37.49,23967.0
2017-09-06 12:05:00,50.83,50.83,50.78,50.81,17445.0,37.49,37.49,37.4531,37.4752,17445.0
2017-09-06 12:10:00,50.81,50.86,50.8,50.85,19970.0,37.4752,37.5121,37.4678,37.5047,19970.0
2017-09-06 12:15:00,50.85,50.85,50.8,50.85,44152.0,37.5047,37.5047,37.4678,37.5047,44152.0
2017-09-06 12:20:00,50.85,50.86,50.78,50.8,31678.0,37.5047,37.5121,37.4531,37.4678,31678.0
2017-09-06 12:25:00,50.79,50.82,50.78,50.81,23446.0,37.4604,37.4826,37.4531,37.4752,23446.0
2017-09-06 12:30:00,50.82,50.82,50.77,50.78,23177.0,37.4826,37.4826,37.4457,37.4531,23177.0
2017-09-06 12:35:00,50.78,50.79,50.75,50.77,83298.0,37.4531,37.4604,37.4309,37.4457,83298.0
2017-09-06 12:40:00,50.76,50.77,50.75,50.75,24523.0,37.4383,37.4457,37.4309,37.4309,24523.0
2017-09-06 12:45:00,50.75,50.81,50.74,50.81,40442.0,37.4309,37.4752,37.4236,37.4752,40442.0
2017-09-06 12:50:00,50.81,50.87,50.8,50.86,30294.0,37.4752,37.5195,37.4678,37.5121,30294.0
2017-09-06 12:55:00,50.86,51.0,50.85,50.99,65172.0,37.5121,37.6153,37.5047,37.608,65172.0
2017-09-06 13:00:00,50.98,51.07,50.98,51.06,40706.0,37.6006,37.667,37.6006,37.6596,40706.0
2017-09-06 13:05:00,51.06,51.09,51.06,51.08,17402.0,37.6596,37.6817,37.6596,37.6743,17402.0
2017-09-06 13:10:00,51.08,51.11,51.07,51.09,32609.0,37.6743,37.6965,37.667,37.6817,32609.0
2017-09-06 13:15:00,51.09,51.11,51.07,51.1,37228.0,37.6817,37.6965,37.667,37.6891,37228.0
2017-09-06 13:20:00,51.1,51.11,51.09,51.1,21074.0,37.6891,37.6965,37.6817,37.6891,21074.0
2017-09-06 13:25:00,51.1,51.13,51.09,51.1,45428.0,37.6891,37.7112,37.6817,37.6891,45428.0
2017-09-06 13:30:00,51.11,51.13,51.09,51.09,18471.0,37.6965,37.7112,37.6817,37.6817,18471.0
2017-09-06 13:35:00,51.09,51.11,51.07,51.11,21879.0,37.6817,37.6965,37.667,37.6965,21879.0
2017-09-06 13:40:00,51.11,51.11,51.08,51.08,7574.0,37.6965,37.6965,37.6743,37.6743,7574.0
2017-09-06 13:45:00,51.09,51.11,51.08,51.11,20146.0,37.6817,37.6965,37.6743,37.6965,20146.0
2017-09-06 13:50:00,51.11,51.11,51.09,51.11,13058.0,37.6965,37.6965,37.6817,37.6965,13058.0
2017-09-06 13:55:00,51.1,51.1,51.06,51.07,12492.0,37.6891,37.6891,37.6596,37.667,12492.0
2017-09-06 14:00:00,51.06,51.12,51.06,51.12,23467.0,37.6596,37.7038,37.6596,37.7038,23467.0
2017-09-06 14:05:00,51.12,51.14,51.12,51.14,21851.0,37.7038,37.7186,37.7038,37.7186,21851.0
2017-09-06 14:10:00,51.13,51.17,51.12,51.16,38158.0,37.7112,37.7407,37.7038,37.7333,38158.0
2017-09-06 14:15:00,51.16,51.16,51.13,51.13,29193.0,37.7333,37.7333,37.7112,37.7112,29193.0
2017-09-06 14:20:00,51.13,51.17,51.12,51.16,29852.0,37.7112,37.7407,37.7038,37.7333,29852.0
2017-09-06 14:25:00,51.16,51.17,51.12,51.12,19191.0,37.7333,37.7407,37.7038,37.7038,19191.0
2017-09-06 14:30:00,51.12,51.15,51.11,51.15,19523.0,37.7038,37.726,37.6965,37.726,19523.0
2017-09-06 14:35:00,51.15,51.16,51.1,51.12,18966.0,37.726,37.7333,37.6891,37.7038,18966.0
2017-09-06 14:40:00,51.12,51.12,51.08,51.09,17894.0,37.7038,37.7038,37.6743,37.6817,17894.0
2017-09-06 14:45:00,51.1,51.13,51.08,51.08,58992.0,37.6891,37.7112,37.6743,37.6743,58992.0
2017-09-06 14:50:00,51.09,51.09,51.06,51.09,25307.0,37.6817,37.6817,37.6596,37.6817,25307.0
2017-09-06 14:55:00,51.09,51.11,51.08,51.1,22213.0,37.6817,37.6965,37.6743,37.6891,22213.0
2017-09-06 15:00:00,51.1,51.11,51.05,51.08,34247.0,37.6891,37.6965,37.6522,37.6743,34247.0
2017-09-06 15:05:00,51.08,51.09,51.06,51.07,32618.0,37.6743,37.6817,37.6596,37.667,32618.0
2017-09-06 15:10:00,51.06,51.07,51.04,51.06,41411.0,37.6596,37.667,37.6448,37.6596,41411.0
2017-09-06 15:15:00,51.07,51.09,51.06,51.08,33208.0,37.667,37.6817,37.6596,37.6743,33208.0
2017-09-06 15:20:00,51.08,51.12,51.06,51.11,37453.0,37.6743,37.7038,37.6596,37.6965,37453.0
2017-09-06 15:25:00,51.11,51.12,51.07,51.07,19628.0,37.6965,37.7038,37.667,37.667,19628.0
2017-09-06 15:30:00,51.08,51.08,51.01,51.01,77829.0,37.6743,37.6743,37.6227,37.6227,77829.0
2017-09-06 15:35:00,51.01,51.02,50.98,50.99,41222.0,37.6227,37.6301,37.6006,37.608,41222.0
2017-09-06 15:40:00,50.99,51.01,50.97,50.97,44946.0,37.608,37.6227,37.5932,37.5932,44946.0
2017-09-06 15:45:00,50.97,50.98,50.93,50.93,49058.0,37.5932,37.6006,37.5637,37.5637,49058.0
2017-09-06 15:50:00,50.93,50.95,50.87,50.88,124237.0,37.5637,37.5785,37.5195,37.5268,124237.0
2017-09-06 15:55:00,50.88,50.93,50.87,50.92,256614.0,37.5268,37.5637,37.5195,37.5563,256614.0
2017-09-07 09:30:00,50.89,50.99,50.78,50.8,73599.0,37.5342,37.608,37.4531,37.4678,73599.0
2017-09-07 09:35:00,50.8,50.8,50.72,50.79,149010.0,37.4678,37.4678,37.4088,37.4604,149010.0
2017-09-07 09:40:00,50.78,50.79,50.73,50.75,113586.0,37.4531,37.4604,37.4162,37.4309,113586.0
2017-09-07 09:45:00,50.75,50.78,50.66,50.75,126136.0,37.4309,37.4531,37.3646,37.4309,126136.0
2017-09-07 09:50:00,50.75,50.75,50.6,50.66,50840.0,37.4309,37.4309,37.3203,37.3646,50840.0
2017-09-07 09:55:00,50.66,50.67,50.57,50.59,42755.0,37.3646,37.3719,37.2982,37.3129,42755.0
2017-09-07 10:00:00,50.59,50.6,50.4,50.41,97003.0,37.3129,37.3203,37.1728,37.1802,97003.0
2017-09-07 10:05:00,50.4,50.42,50.33,50.35,83095.0,37.1728,37.1876,37.1212,37.1359,83095.0
2017-09-07 10:10:00,50.35,50.38,50.24,50.29,88577.0,37.1359,37.1581,37.0548,37.0917,88577.0
2017-09-07 10:15:00,50.29,50.33,50.23,50.23,51661.0,37.0917,37.1212,37.0474,37.0474,51661.0
2017-09-07 10:20:00,50.23,50.24,50.11,50.11,65082.0,37.0474,37.0548,36.9589,36.9589,65082.0
2017-09-07 10:25:00,50.12,50.14,50.04,50.05,92635.0,36.9663,36.981,36.9073,36.9147,92635.0
2017-09-07 10:30:00,50.05,50.06,50.0,50.01,106433.0,36.9147,36.922,36.8778,36.8852,106433.0
2017-09-07 10:35:00,50.01,50.03,49.98,49.99,176675.0,36.8852,36.8999,36.863,36.8704,176675.0
2017-09-07 10:40:00,49.99,50.08,49.98,50.08,106810.0,36.8704,36.9368,36.863,36.9368,106810.0
2017-09-07 10:45:00,50.08,50.13,50.07,50.12,159284.0,36.9368,36.9737,36.9294,36.9663,159284.0
2017-09-07 10:50:00,50.13,50.16,50.07,50.16,70786.0,36.9737,36.9958,36.9294,36.9958,70786.0
2017-09-07 10:55:00,50.16,50.16,50.09,50.09,93365.0,36.9958,36.9958,36.9442,36.9442,93365.0
2017-09-07 11:00:00,50.09,50.18,50.09,50.14,79975.0,36.9442,37.0105,36.9442,36.981,79975.0
2017-09-07 11:05:00,50.15,50.15,50.01,50.02,78209.0,36.9884,36.9884,36.8852,36.8925,78209.0
2017-09-07 11:10:00,50.01,50.06,50.0,50.0,102769.0,36.8852,36.922,36.8778,36.8778,102769.0
2017-09-07 11:15:00,50.0,50.01,49.92,49.93,61606.0,36.8778,36.8852,36.8188,36.8262,61606.0
2017-09-07 11:20:00,49.93,49.94,49.88,49.91,64849.0,36.8262,36.8335,36.7893,36.8114,64849.0
2017-09-07 11:25:00,49.91,49.91,49.68,49.69,202439.0,36.8114,36.8114,36.6418,36.6491,202439.0
2017-09-07 11:30:00,49.68,49.79,49.66,49.7,123695.0,36.6418,36.7229,36.627,36.6565,123695.0
2017-09-07 11:35:00,49.7,49.71,49.65,49.69,92283.0,36.6565,36.6639,36.6196,36.6491,92283.0
2017-09-07 11:40:00,49.7,49.71,49.64,49.64,80182.0,36.6565,36.6639,36.6123,36.6123,80182.0
2017-09-07 11:45:00,49.65,49.66,49.59,49.59,90242.0,36.6196,36.627,36.5754,36.5754,90242.0
2017-09-07 11:50:00,49.59,49.62,49.53,49.6,81908.0,36.5754,36.5975,36.5311,36.5828,81908.0
2017-09-07 11:55:00,49.6,49.64,49.56,49.56,82056.0,36.5828,36.6123,36.5533,36.5533,82056.0
2017-09-07 12:00:00,49.56,49.68,49.55,49.68,110751.0,36.5533,36.6418,36.5459,36.6418,110751.0
2017-09-07 12:05:00,49.67,49.71,49.65,49.69,56637.0,36.6344,36.6639,36.6196,36.6491,56637.0
2017-09-07 12:10:00,49.7,49.71,49.64,49.69,52268.0,36.6565,36.6639,36.6123,36.6491,52268.0
2017-09-07 12:15:00,49.69,49.72,49.66,49.71,63976.0,36.6491,36.6713,36.627,36.6639,63976.0
2017-09-07 12:20:00,49.71,49.71,49.66,49.7,37391.0,36.6639,36.6639,36.627,36.6565,37391.0
2017-09-07 12:25:00,49.71,49.77,49.71,49.72,64753.0,36.6639,36.7081,36.6639,36.6713,64753.0
2017-09-07 12:30:00,49.73,49.76,49.69,49.7,45072.0,36.6786,36.7008,36.6491,36.6565,45072.0
2017-09-07 12:35:00,49.7,49.76,49.69,49.76,38584.0,36.6565,36.7008,36.6491,36.7008,38584.0
2017-09-07 12:40:00,49.76,49.8,49.75,49.8,39521.0,36.7008,36.7303,36.6934,36.7303,39521.0
2017-09-07 12:45:00,49.8,49.85,49.79,49.83,32160.0,36.7303,36.7671,36.7229,36.7524,32160.0
2017-09-07 12:50:00,49.83,49.85,49.79,49.83,37428.0,36.7524,36.7671,36.7229,36.7524,37428.0
2017-09-07 12:55:00,49.83,49.88,49.83,49.84,59363.0,36.7524,36.7893,36.7524,36.7598,59363.0
2017-09-07 13:00:00,49.84,49.85,49.82,49.82,41743.0,36.7598,36.7671,36.745,36.745,41743.0
2017-09-07 13:05:00,49.82,49.85,49.81,49.84,23904.0,36.745,36.7671,36.7376,36.7598,23904.0
2017-09-07 13:10:00,49.84,49.88,49.82,49.82,36209.0,36.7598,36.7893,36.745,36.745,36209.0
2017-09-07 13:15:00,49.83,49.83,49.77,49.77,29379.0,36.7524,36.7524,36.7081,36.7081,29379.0
2017-09-07 13:20:00,49.77,49.8,49.75,49.76,44870.0,36.7081,36.7303,36.6934,36.7008,44870.0
2017-09-07 13:25:00,49.76,49.78,49.72,49.72,27954.0,36.7008,36.7155,36.6713,36.6713,27954.0
2017-09-07 13:30:00,49.72,49.76,49.71,49.74,39364.0,36.6713,36.7008,36.6639,36.686,39364.0
2017-09-07 13:35:00,49.73,49.82,49.73,49.8,43686.0,36.6786,36.745,36.6786,36.7303,43686.0
2017-09-07 13:40:00,49.79,49.85,49.79,49.84,25619.0,36.7229,36.7671,36.7229,36.7598,25619.0
2017-09-07 13:45:00,49.84,49.84,49.76,49.79,31131.0,36.7598,36.7598,36.7008,36.7229,31131.0
2017-09-07 13:50:00,49.79,49.81,49.76,49.76,24133.0,36.7229,36.7376,36.7008,36.7008,24133.0
2017-09-07 13:55:00,49.77,49.85,49.76,49.85,30798.0,36.7081,36.7671,36.7008,36.7671,30798.0
2017-09-07 14:00:00,49.85,49.85,49.79,49.81,30359.0,36.7671,36.7671,36.7229,36.7376,30359.0
2017-09-07 14:05:00,49.8,49.81,49.77,49.8,29447.0,36.7303,36.7376,36.7081,36.7303,29447.0
2017-09-07 14:10:00,49.8,49.82,49.76,49.82,34169.0,36.7303,36.745,36.7008,36.745,34169.0
2017-09-07 14:15:00,49.82,49.85,49.8,49.85,42418.0,36.745,36.7671,36.7303,36.7671,42418.0
2017-09-07 14:20:00,49.85,49.9,49.84,49.9,31606.0,36.7671,36.804,36.7598,36.804,31606.0
2017-09-07 14:25:00,49.89,49.89,49.84,49.84,20685.0,36.7966,36.7966,36.7598,36.7598,20685.0
2017-09-07 14:30:00,49.84,49.89,49.84,49.88,41583.0,36.7598,36.7966,36.7598,36.7893,41583.0
2017-09-07 14:35:00,49.88,49.89,49.84,49.87,30764.0,36.7893,36.7966,36.7598,36.7819,30764.0
2017-09-07 14:40:00,49.86,49.86,49.82,49.86,56437.0,36.7745,36.7745,36.745,36.7745,56437.0
2017-09-07 14:45:00,49.86,49.89,49.85,49.87,34037.0,36.7745,36.7966,36.7671,36.7819,34037.0
2017-09-07 14:50:00,49.87,49.94,49.86,49.92,27660.0,36.7819,36.8335,36.7745,36.8188,27660.0
2017-09-07 14:55:00,49.93,49.93,49.89,49.91,19152.0,36.8262,36.8262,36.7966,36.8114,19152.0
2017-09-07 15:00:00,49.91,49.92,49.87,49.88,58733.0,36.8114,36.8188,36.7819,36.7893,58733.0
2017-09-07 15:05:00,49.88,49.91,49.87,49.91,83202.0,36.7893,36.8114,36.7819,36.8114,83202.0
2017-09-07 15:10:00,49.91,49.93,49.88,49.88,39266.0,36.8114,36.8262,36.7893,36.7893,39266.0
2017-09-07 15:15:00,49.88,49.9,49.87,49.88,29548.0,36.7893,36.804,36.7819,36.7893,29548.0
2017-09-07 15:20:00,49.87,49.88,49.82,49.84,37520.0,36.7819,36.7893,36.745,36.7598,37520.0
2017-09-07 15:25:00,49.83,49.85,49.82,49.84,30418.0,36.7524,36.7671,36.745,36.7598,30418.0
2017-09-07 15:30:00,49.84,49.87,49.8,49.81,54641.0,36.7598,36.7819,36.7303,36.7376,54641.0
2017-09-07 15:35:00,49.81,49.84,49.8,49.83,68459.0,36.7376,36.7598,36.7303,36.7524,68459.0
2017-09-07 15:40:00,49.82,49.85,49.77,49.85,173388.0,36.745,36.7671,36.7081,36.7671,173388.0
2017-09-07 15:45:00,49.85,49.89,49.84,49.86,136821.0,36.7671,36.7966,36.7598,36.7745,136821.0
2017-09-07 15:50:00,49.85,49.86,49.78,49.79,122884.0,36.7671,36.7745,36.7155,36.7229,122884.0
2017-09-07 15:55:00,49.79,49.88,49.79,49.86,460579.0,36.7229,36.7893,36.7229,36.7745,460579.0
2017-09-08 09:30:00,49.75,49.91,49.7,49.76,114468.0,36.6934,36.8114,36.6565,36.7008,114468.0
2017-09-08 09:35:00,49.77,50.04,49.75,50.03,105504.0,36.7081,36.9073,36.6934,36.8999,105504.0
2017-09-08 09:40:00,50.04,50.06,49.87,49.9,88305.0,36.9073,36.922,36.7819,36.804,88305.0
2017-09-08 09:45:00,49.91,50.08,49.91,50.07,73215.0,36.8114,36.9368,36.8114,36.9294,73215.0
2017-09-08 09:50:00,50.08,50.12,50.04,50.1,57419.0,36.9368,36.9663,36.9073,36.9515,57419.0
2017-09-08 09:55:00,50.1,50.13,50.02,50.05,52659.0,36.9515,36.9737,36.8925,36.9147,52659.0
2017-09-08 10:00:00,50.05,50.22,50.04,50.21,72694.0,36.9147,37.04,36.9073,37.0327,72694.0
2017-09-08 10:05:00,50.22,50.23,50.16,50.16,71001.0,37.04,37.0474,36.9958,36.9958,71001.0
2017-09-08 10:10:00,50.15,50.17,50.09,50.17,49951.0,36.9884,37.0032,36.9442,37.0032,49951.0
2017-09-08 10:15:00,50.17,50.21,50.13,50.13,54009.0,37.0032,37.0327,36.9737,36.9737,54009.0
2017-09-08 10:20:00,50.13,50.19,50.12,50.16,49384.0,36.9737,37.0179,36.9663,36.9958,49384.0
2017-09-08 10:25:00,50.16,50.24,50.12,50.22,53173.0,36.9958,37.0548,36.9663,37.04,53173.0
2017-09-08 10:30:00,50.21,50.25,50.16,50.18,65897.0,37.0327,37.0622,36.9958,37.0105,65897.0
2017-09-08 10:35:00,50.18,50.28,50.18,50.26,47872.0,37.0105,37.0843,37.0105,37.0695,47872.0
2017-09-08 10:40:00,50.25,50.34,50.24,50.34,49305.0,37.0622,37.1285,37.0548,37.1285,49305.0
2017-09-08 10:45:00,50.34,50.36,50.3,50.31,43333.0,37.1285,37.1433,37.099,37.1064,43333.0
2017-09-08 10:50:00,50.31,50.31,50.21,50.23,42770.0,37.1064,37.1064,37.0327,37.0474,42770.0
2017-09-08 10:55:00,50.22,50.28,50.21,50.28,46552.0,37.04,37.0843,37.0327,37.0843,46552.0
2017-09-08 11:00:00,50.29,50.36,50.27,50.33,43281.0,37.0917,37.1433,37.0769,37.1212,43281.0
2017-09-08 11:05:00,50.33,50.34,50.28,50.33,27436.0,37.1212,37.1285,37.0843,37.1212,27436.0
2017-09-08 11:10:00,50.33,50.33,50.16,50.16,42803.0,37.1212,37.1212,36.9958,36.9958,42803.0
2017-09-08 11:15:00,50.16,50.16,50.05,50.08,46255.0,36.9958,36.9958,36.9147,36.9368,46255.0
2017-09-08 11:20:00,50.08,50.18,50.07,50.16,35680.0,36.9368,37.0105,36.9294,36.9958,35680.0
2017-09-08 11:25:00,50.16,50.21,50.13,50.14,29803.0,36.9958,37.0327,36.9737,36.981,29803.0
2017-09-08 11:30:00,50.13,50.17,50.12,50.13,36138.0,36.9737,37.0032,36.9663,36.9737,36138.0
2017-09-08 11:35:00,50.12,50.15,50.11,50.13,37155.0,36.9663,36.9884,36.9589,36.9737,37155.0
2017-09-08 11:40:00,50.13,50.15,50.11,50.13,32982.0,36.9737,36.9884,36.9589,36.9737,32982.0
2017-09-08 11:45:00,50.13,50.15,50.09,50.09,83281.0,36.9737,36.9884,36.9442,36.9442,83281.0
2017-09-08 11:50:00,50.09,50.11,50.06,50.07,141392.0,36.9442,36.9589,36.922,36.9294,141392.0
2017-09-08 11:55:00,50.07,50.08,50.04,50.05,36287.0,36.9294,36.9368,36.9073,36.9147,36287.0
2017-09-08 12:00:00,50.05,50.07,50.01,50.05,55399.0,36.9147,36.9294,36.8852,36.9147,55399.0
2017-09-08 12:05:00,50.05,50.05,49.99,50.04,39049.0,36.9147,36.9147,36.8704,36.9073,39049.0
2017-09-08 12:10:00,50.04,50.07,50.02,50.05,68331.0,36.9073,36.9294,36.8925,36.9147,68331.0
2017-09-08 12:15:00,50.05,50.06,50.04,50.04,81879.0,36.9147,36.922,36.9073,36.9073,81879.0
2017-09-08 12:20:00,50.04,50.09,50.04,50.08,89853.0,36.9073,36.9442,36.9073,36.9368,89853.0
2017-09-08 12:25:00,50.08,50.13,50.08,50.09,89772.0,36.9368,36.9737,36.9368,36.9442,89772.0
2017-09-08 12:30:00,50.1,50.11,50.07,50.1,75919.0,36.9515,36.9589,36.9294,36.9515,75919.0
2017-09-08 12:35:00,50.1,50.11,50.09,50.1,13929.0,36.9515,36.9589,36.9442,36.9515,13929.0
2017-09-08 12:40:00,50.1,50.11,50.08,50.1,28650.0,36.9515,36.9589,36.9368,36.9515,28650.0
2017-09-08 12:45:00,50.09,50.1,50.07,50.07,30439.0,36.9442,36.9515,36.9294,36.9294,30439.0
2017-09-08 12:50:00,50.08,50.1,50.05,50.09,26106.0,36.9368,36.9515,36.9147,36.9442,26106.0
2017-09-08 12:55:00,50.1,50.11,50.08,50.09,34851.0,36.9515,36.9589,36.9368,36.9442,34851.0
2017-09-08 13:00:00,50.09,50.09,50.04,50.06,17933.0,36.9442,36.9442,36.9073,36.922,17933.0
2017-09-08 13:05:00,50.05,50.07,50.03,50.04,14200.0,36.9147,36.9294,36.8999,36.9073,14200.0
2017-09-08 13:10:00,50.05,50.06,50.0,50.0,26439.0,36.9147,36.922,36.8778,36.8778,26439.0
2017-09-08 13:15:00,50.0,50.02,49.99,49.99,21333.0,36.8778,36.8925,36.8704,36.8704,21333.0
2017-09-08 13:20:00,49.98,49.99,49.95,49.95,60836.0,36.863,36.8704,36.8409,36.8409,60836.0
2017-09-08 13:25:00,49.95,49.99,49.94,49.96,25334.0,36.8409,36.8704,36.8335,36.8483,25334.0
2017-09-08 13:30:00,49.96,50.0,49.95,49.99,13450.0,36.8483,36.8778,36.8409,36.8704,13450.0
2017-09-08 13:35:00,50.0,50.04,49.99,50.04,27429.0,36.8778,36.9073,36.8704,36.9073,27429.0
2017-09-08 13:40:00,50.04,50.04,50.01,50.02,27592.0,36.9073,36.9073,36.8852,36.8925,27592.0
2017-09-08 13:45:00,50.02,50.02,49.98,49.99,43212.0,36.8925,36.8925,36.863,36.8704,43212.0
2017-09-08 13:50:00,49.99,50.01,49.98,50.0,35417.0,36.8704,36.8852,36.863,36.8778,35417.0
2017-09-08 13:55:00,50.01,50.01,49.98,50.0,63268.0,36.8852,36.8852,36.863,36.8778,63268.0
2017-09-08 14:00:00,50.0,50.01,49.98,50.01,80862.0,36.8778,36.8852,36.863,36.8852,80862.0
2017-09-08 14:05:00,50.0,50.03,50.0,50.03,49192.0,36.8778,36.8999,36.8778,36.8999,49192.0
2017-09-08 14:10:00,50.03,50.11,50.02,50.09,81836.0,36.8999,36.9589,36.8925,36.9442,81836.0
2017-09-08 14:15:00,50.09,50.11,50.07,50.07,72026.0,36.9442,36.9589,36.9294,36.9294,72026.0
2017-09-08 14:20:00,50.07,50.09,50.06,50.09,69613.0,36.9294,36.9442,36.922,36.9442,69613.0
2017-09-08 14:25:00,50.08,50.18,50.08,50.17,71014.0,36.9368,37.0105,36.9368,37.0032,71014.0
2017-09-08 14:30:00,50.17,50.2,50.16,50.2,24271.0,37.0032,37.0253,36.9958,37.0253,24271.0
2017-09-08 14:35:00,50.2,50.21,50.12,50.13,34886.0,37.0253,37.0327,36.9663,36.9737,34886.0
2017-09-08 14:40:00,50.13,50.16,50.09,50.1,43667.0,36.9737,36.9958,36.9442,36.9515,43667.0
2017-09-08 14:45:00,50.11,50.12,50.09,50.09,21014.0,36.9589,36.9663,36.9442,36.9442,21014.0
2017-09-08 14:50:00,50.09,50.1,50.06,50.09,40258.0,36.9442,36.9515,36.922,36.9442,40258.0
2017-09-08 14:55:00,50.08,50.1,50.08,50.08,29523.0,36.9368,36.9515,36.9368,36.9368,29523.0
2017-09-08 15:00:00,50.08,50.09,50.05,50.05,34996.0,36.9368,36.9442,36.9147,36.9147,34996.0
2017-09-08 15:05:00,50.05,50.08,50.04,50.06,65126.0,36.9147,36.9368,36.9073,36.922,65126.0
2017-09-08 15:10:00,50.05,50.06,49.98,50.01,40706.0,36.9147,36.922,36.863,36.8852,40706.0
2017-09-08 15:15:00,50.01,50.01,49.98,49.99,37280.0,36.8852,36.8852,36.863,36.8704,37280.0
2017-09-08 15:20:00,49.99,50.01,49.98,50.0,55300.0,36.8704,36.8852,36.863,36.8778,55300.0
2017-09-08 15:25:00,50.0,50.01,49.93,49.94,57539.0,36.8778,36.8852,36.8262,36.8335,57539.0
2017-09-08 15:30:00,49.94,49.97,49.89,49.97,83662.0,36.8335,36.8557,36.7966,36.8557,83662.0
2017-09-08 15:35:00,49.97,49.99,49.96,49.98,53856.0,36.8557,36.8704,36.8483,36.863,53856.0
2017-09-08 15:40:00,49.98,50.0,49.94,49.98,137404.0,36.863,36.8778,36.8335,36.863,137404.0
2017-09-08 15:45:00,49.98,50.0,49.95,49.98,113001.0,36.863,36.8778,36.8409,36.863,113001.0
2017-09-08 15:50:00,49.98,50.01,49.96,50.0,158838.0,36.863,36.8852,36.8483,36.8778,158838.0
2017-09-08 15:55:00,50.0,50.01,49.95,49.98,430152.0,36.8778,36.8852,36.8409,36.863,430152.0
2017-09-11 09:30:00,50.54,50.71,50.54,50.71,123723.0,37.2761,37.4014,37.2761,37.4014,123723.0
2017-09-11 09:35:00,50.72,50.74,50.44,50.49,85269.0,37.4088,37.4236,37.2023,37.2392,85269.0
2017-09-11 09:40:00,50.49,50.49,50.4,50.48,47113.0,37.2392,37.2392,37.1728,37.2318,47113.0
2017-09-11 09:45:00,50.48,50.53,50.41,50.52,40878.0,37.2318,37.2687,37.1802,37.2613,40878.0
2017-09-11 09:50:00,50.52,50.63,50.5,50.57,82408.0,37.2613,37.3424,37.2466,37.2982,82408.0
2017-09-11 09:55:00,50.56,50.66,50.55,50.58,61071.0,37.2908,37.3646,37.2834,37.3056,61071.0
2017-09-11 10:00:00,50.57,50.61,50.54,50.6,45156.0,37.2982,37.3277,37.2761,37.3203,45156.0
2017-09-11 10:05:00,50.6,50.65,50.59,50.65,56044.0,37.3203,37.3572,37.3129,37.3572,56044.0
2017-09-11 10:10:00,50.65,50.69,50.63,50.64,70002.0,37.3572,37.3867,37.3424,37.3498,70002.0
2017-09-11 10:15:00,50.64,50.65,50.57,50.63,52458.0,37.3498,37.3572,37.2982,37.3424,52458.0
2017-09-11 10:20:00,50.63,50.65,50.61,50.62,49912.0,37.3424,37.3572,37.3277,37.3351,49912.0
2017-09-11 10:25:00,50.61,50.62,50.56,50.59,40868.0,37.3277,37.3351,37.2908,37.3129,40868.0
2017-09-11 10:30:00,50.59,50.7,50.59,50.69,32112.0,37.3129,37.3941,37.3129,37.3867,32112.0
2017-09-11 10:35:00,50.68,50.68,50.61,50.62,29986.0,37.3793,37.3793,37.3277,37.3351,29986.0
2017-09-11 10:40:00,50.62,50.62,50.58,50.59,37942.0,37.3351,37.3351,37.3056,37.3129,37942.0
2017-09-11 10:45:00,50.59,50.63,50.58,50.62,23166.0,37.3129,37.3424,37.3056,37.3351,23166.0
2017-09-11 10:50:00,50.62,50.65,50.61,50.65,11588.0,37.3351,37.3572,37.3277,37.3572,11588.0
2017-09-11 10:55:00,50.65,50.68,50.64,50.66,35482.0,37.3572,37.3793,37.3498,37.3646,35482.0
2017-09-11 11:00:00,50.67,50.7,50.64,50.67,24845.0,37.3719,37.3941,37.3498,37.3719,24845.0
2017-09-11 11:05:00,50.66,50.7,50.64,50.69,34744.0,37.3646,37.3941,37.3498,37.3867,34744.0
2017-09-11 11:10:00,50.7,50.71,50.68,50.7,18686.0,37.3941,37.4014,37.3793,37.3941,18686.0
2017-09-11 11:15:00,50.69,50.78,50.69,50.77,80998.0,37.3867,37.4531,37.3867,37.4457,80998.0
2017-09-11 11:20:00,50.78,50.84,50.77,50.83,114309.0,37.4531,37.4973,37.4457,37.49,114309.0
2017-09-11 11:25:00,50.84,50.85,50.77,50.78,46427.0,37.4973,37.5047,37.4457,37.4531,46427.0
2017-09-11 11:30:00,50.79,50.86,50.78,50.85,95412.0,37.4604,37.5121,37.4531,37.5047,95412.0
2017-09-11 11:35:00,50.85,50.89,50.83,50.83,48952.0,37.5047,37.5342,37.49,37.49,48952.0
2017-09-11 11:40:00,50.84,50.89,50.83,50.89,37146.0,37.4973,37.5342,37.49,37.5342,37146.0
2017-09-11 11:45:00,50.89,50.92,50.87,50.87,30871.0,37.5342,37.5563,37.5195,37.5195,30871.0
2017-09-11 11:50:00,50.88,50.94,50.87,50.91,32242.0,37.5268,37.5711,37.5195,37.549,32242.0
2017-09-11 11:55:00,50.91,50.94,50.89,50.9,41016.0,37.549,37.5711,37.5342,37.5416,41016.0
2017-09-11 12:00:00,50.89,50.89,50.83,50.86,76687.0,37.5342,37.5342,37.49,37.5121,76687.0
2017-09-11 12:05:00,50.86,50.86,50.81,50.84,21584.0,37.5121,37.5121,37.4752,37.4973,21584.0
2017-09-11 12:10:00,50.83,50.86,50.81,50.85,49388.0,37.49,37.5121,37.4752,37.5047,49388.0
2017-09-11 12:15:00,50.84,50.87,50.84,50.87,35527.0,37.4973,37.5195,37.4973,37.5195,35527.0
2017-09-11 12:20:00,50.87,50.88,50.84,50.86,52807.0,37.5195,37.5268,37.4973,37.5121,52807.0
2017-09-11 12:25:00,50.87,51.0,50.87,50.99,62234.0,37.5195,37.6153,37.5195,37.608,62234.0
2017-09-11 12:30:00,50.99,51.05,50.98,51.05,39465.0,37.608,37.6522,37.6006,37.6522,39465.0
2017-09-11 12:35:00,51.05,51.06,50.98,51.0,19585.0,37.6522,37.6596,37.6006,37.6153,19585.0
2017-09-11 12:40:00,51.0,51.05,50.99,51.01,41851.0,37.6153,37.6522,37.608,37.6227,41851.0
2017-09-11 12:45:00,51.0,51.01,50.94,50.96,21197.0,37.6153,37.6227,37.5711,37.5858,21197.0
2017-09-11 12:50:00,50.96,50.97,50.93,50.95,20371.0,37.5858,37.5932,37.5637,37.5785,20371.0
2017-09-11 12:55:00,50.95,50.95,50.93,50.94,16934.0,37.5785,37.5785,37.5637,37.5711,16934.0
2017-09-11 13:00:00,50.94,50.98,50.93,50.94,25150.0,37.5711,37.6006,37.5637,37.5711,25150.0
2017-09-11 13:05:00,50.95,50.96,50.94,50.95,17919.0,37.5785,37.5858,37.5711,37.5785,17919.0
2017-09-11 13:10:00,50.95,50.97,50.94,50.96,18330.0,37.5785,37.5932,37.5711,37.5858,18330.0
2017-09-11 13:15:00,50.96,51.0,50.95,50.99,16944.0,37.5858,37.6153,37.5785,37.608,16944.0
2017-09-11 13:20:00,50.99,50.99,50.96,50.98,19547.0,37.608,37.608,37.5858,37.6006,19547.0
2017-09-11 13:25:00,50.99,51.0,50.96,50.96,31068.0,37.608,37.6153,37.5858,37.5858,31068.0
2017-09-11 13:30:00,50.96,51.01,50.96,50.98,33623.0,37.5858,37.6227,37.5858,37.6006,33623.0
2017-09-11 13:35:00,50.98,50.98,50.94,50.96,32937.0,37.6006,37.6006,37.5711,37.5858,32937.0
2017-09-11 13:40:00,50.95,50.97,50.94,50.96,24525.0,37.5785,37.5932,37.5711,37.5858,24525.0
2017-09-11 13:45:00,50.96,50.96,50.93,50.93,23300.0,37.5858,37.5858,37.5637,37.5637,23300.0
2017-09-11 13:50:00,50.92,50.95,50.91,50.93,20832.0,37.5563,37.5785,37.549,37.5637,20832.0
2017-09-11 13:55:00,50.93,50.94,50.91,50.94,20103.0,37.5637,37.5711,37.549,37.5711,20103.0
2017-09-11 14:00:00,50.94,50.95,50.91,50.91,37979.0,37.5711,37.5785,37.549,37.549,37979.0
2017-09-11 14:05:00,50.91,50.93,50.9,50.91,31650.0,37.549,37.5637,37.5416,37.549,31650.0
2017-09-11 14:10:00,50.9,50.92,50.89,50.9,45135.0,37.5416,37.5563,37.5342,37.5416,45135.0
2017-09-11 14:15:00,50.9,50.91,50.86,50.87,33999.0,37.5416,37.549,37.5121,37.5195,33999.0
2017-09-11 14:20:00,50.86,50.87,50.81,50.82,46442.0,37.5121,37.5195,37.4752,37.4826,46442.0
2017-09-11 14:25:00,50.81,50.9,50.81,50.87,64584.0,37.4752,37.5416,37.4752,37.5195,64584.0
2017-09-11 14:30:00,50.88,50.91,50.87,50.9,27375.0,37.5268,37.549,37.5195,37.5416,27375.0
2017-09-11 14:35:00,50.89,50.9,50.84,50.86,31152.0,37.5342,37.5416,37.4973,37.5121,31152.0
2017-09-11 14:40:00,50.86,50.87,50.83,50.87,48769.0,37.5121,37.5195,37.49,37.5195,48769.0
2017-09-11 14:45:00,50.87,50.91,50.85,50.9,50775.0,37.5195,37.549,37.5047,37.5416,50775.0
2017-09-11 14:50:00,50.9,50.91,50.87,50.9,31063.0,37.5416,37.549,37.5195,37.5416,31063.0
2017-09-11 14:55:00,50.89,50.9,50.83,50.83,37471.0,37.5342,37.5416,37.49,37.49,37471.0
2017-09-11 15:00:00,50.83,50.86,50.82,50.86,41454.0,37.49,37.5121,37.4826,37.5121,41454.0
2017-09-11 15:05:00,50.86,50.88,50.85,50.86,29423.0,37.5121,37.5268,37.5047,37.5121,29423.0
2017-09-11 15:10:00,50.85,50.89,50.84,50.89,67415.0,37.5047,37.5342,37.4973,37.5342,67415.0
2017-09-11 15:15:00,50.89,50.91,50.88,50.9,45026.0,37.5342,37.549,37.5268,37.5416,45026.0
2017-09-11 15:20:00,50.9,50.9,50.87,50.9,51810.0,37.5416,37.5416,37.5195,37.5416,51810.0
2017-09-11 15:25:00,50.9,50.92,50.88,50.91,65882.0,37.5416,37.5563,37.5268,37.549,65882.0
2017-09-11 15:30:00,50.91,50.92,50.86,50.87,62251.0,37.549,37.5563,37.5121,37.5195,62251.0
2017-09-11 15:35:00,50.88,50.92,50.85,50.89,76622.0,37.5268,37.5563,37.5047,37.5342,76622.0
2017-09-11 15:40:00,50.89,50.92,50.88,50.88,91556.0,37.5342,37.5563,37.5268,37.5268,91556.0
2017-09-11 15:45:00,50.88,50.9,50.84,50.84,82982.0,37.5268,37.5416,37.4973,37.4973,82982.0
2017-09-11 15:50:00,50.85,50.88,50.82,50.87,117706.0,37.5047,37.5268,37.4826,37.5195,117706.0
2017-09-11 15:55:00,50.87,50.89,50.85,50.87,333559.0,37.5195,37.5342,37.5047,37.5195,333559.0
2017-09-12 09:30:00,51.14,51.33,51.1,51.32,126653.0,37.7186,37.8587,37.6891,37.8514,126653.0
2017-09-12 09:35:00,51.35,51.49,51.34,51.49,59565.0,37.8735,37.9767,37.8661,37.9767,59565.0
2017-09-12 09:40:00,51.47,51.52,51.39,51.45,59439.0,37.962,37.9989,37.903,37.9472,59439.0
2017-09-12 09:45:00,51.45,51.53,51.43,51.53,64883.0,37.9472,38.0062,37.9325,38.0062,64883.0
2017-09-12 09:50:00,51.53,51.54,51.43,51.44,91735.0,38.0062,38.0136,37.9325,37.9399,91735.0
2017-09-12 09:55:00,51.44,51.5,51.42,51.46,80295.0,37.9399,37.9841,37.9251,37.9546,80295.0
2017-09-12 10:00:00,51.45,51.47,51.42,51.45,100959.0,37.9472,37.962,37.9251,37.9472,100959.0
2017-09-12 10:05:00,51.45,51.5,51.44,51.48,33950.0,37.9472,37.9841,37.9399,37.9694,33950.0
2017-09-12 10:10:00,51.49,51.56,51.47,51.56,37251.0,37.9767,38.0284,37.962,38.0284,37251.0
2017-09-12 10:15:00,51.57,51.57,51.49,51.54,51916.0,38.0357,38.0357,37.9767,38.0136,51916.0
2017-09-12 10:20:00,51.53,51.57,51.52,51.53,27089.0,38.0062,38.0357,37.9989,38.0062,27089.0
2017-09-12 10:25:00,51.53,51.59,51.52,51.55,37485.0,38.0062,38.0505,37.9989,38.021,37485.0
2017-09-12 10:30:00,51.56,51.63,51.55,51.57,64495.0,38.0284,38.08,38.021,38.0357,64495.0
2017-09-12 10:35:00,51.58,51.64,51.57,51.62,57191.0,38.0431,38.0874,38.0357,38.0726,57191.0
2017-09-12 10:40:00,51.61,51.64,51.59,51.59,33660.0,38.0652,38.0874,38.0505,38.0505,33660.0
2017-09-12 10:45:00,51.6,51.6,51.54,51.6,29766.0,38.0579,38.0579,38.0136,38.0579,29766.0
2017-09-12 10:50:00,51.6,51.67,51.6,51.65,32504.0,38.0579,38.1095,38.0579,38.0947,32504.0
2017-09-12 10:55:00,51.66,51.7,51.59,51.63,75829.0,38.1021,38.1316,38.0505,38.08,75829.0
2017-09-12 11:00:00,51.63,51.63,51.56,51.62,72240.0,38.08,38.08,38.0284,38.0726,72240.0
2017-09-12 11:05:00,51.61,51.62,51.58,51.59,14087.0,38.0652,38.0726,38.0431,38.0505,14087.0
2017-09-12 11:10:00,51.58,51.62,51.58,51.6,37286.0,38.0431,38.0726,38.0431,38.0579,37286.0
2017-09-12 11:15:00,51.59,51.62,51.57,51.58,28479.0,38.0505,38.0726,38.0357,38.0431,28479.0
2017-09-12 11:20:00,51.58,51.62,51.57,51.6,22861.0,38.0431,38.0726,38.0357,38.0579,22861.0
2017-09-12 11:25:00,51.61,51.64,51.6,51.62,19303.0,38.0652,38.0874,38.0579,38.0726,19303.0
2017-09-12 11:30:00,51.61,51.66,51.61,51.66,19880.0,38.0652,38.1021,38.0652,38.1021,19880.0
2017-09-12 11:35:00,51.65,51.73,51.65,51.72,31604.0,38.0947,38.1538,38.0947,38.1464,31604.0
2017-09-12 11:40:00,51.73,51.78,51.72,51.77,49283.0,38.1538,38.1906,38.1464,38.1833,49283.0
2017-09-12 11:45:00,51.77,51.81,51.75,51.77,33234.0,38.1833,38.2128,38.1685,38.1833,33234.0
2017-09-12 11:50:00,51.77,51.83,51.77,51.82,24977.0,38.1833,38.2275,38.1833,38.2201,24977.0
2017-09-12 11:55:00,51.82,51.82,51.77,51.78,22053.0,38.2201,38.2201,38.1833,38.1906,22053.0
2017-09-12 12:00:00,51.78,51.81,51.77,51.79,20100.0,38.1906,38.2128,38.1833,38.198,20100.0
2017-09-12 12:05:00,51.79,51.84,51.79,51.84,66995.0,38.198,38.2349,38.198,38.2349,66995.0
2017-09-12 12:10:00,51.84,51.87,51.83,51.87,40839.0,38.2349,38.257,38.2275,38.257,40839.0
2017-09-12 12:15:00,51.87,51.88,51.8,51.83,36939.0,38.257,38.2644,38.2054,38.2275,36939.0
2017-09-12 12:20:00,51.83,51.84,51.8,51.83,24370.0,38.2275,38.2349,38.2054,38.2275,24370.0
2017-09-12 12:25:00,51.83,51.84,51.8,51.84,47472.0,38.2275,38.2349,38.2054,38.2349,47472.0
2017-09-12 12:30:00,51.84,51.87,51.84,51.87,26010.0,38.2349,38.257,38.2349,38.257,26010.0
2017-09-12 12:35:00,51.87,51.87,51.83,51.85,40558.0,38.257,38.257,38.2275,38.2423,40558.0
2017-09-12 12:40:00,51.85,51.89,51.83,51.88,31257.0,38.2423,38.2718,38.2275,38.2644,31257.0
2017-09-12 12:45:00,51.88,51.91,51.86,51.9,45882.0,38.2644,38.2865,38.2496,38.2791,45882.0
2017-09-12 12:50:00,51.89,51.91,51.84,51.84,38253.0,38.2718,38.2865,38.2349,38.2349,38253.0
2017-09-12 12:55:00,51.85,51.87,51.84,51.85,20230.0,38.2423,38.257,38.2349,38.2423,20230.0
2017-09-12 13:00:00,51.85,51.89,51.84,51.87,43165.0,38.2423,38.2718,38.2349,38.257,43165.0
2017-09-12 13:05:00,51.87,51.91,51.84,51.86,45632.0,38.257,38.2865,38.2349,38.2496,45632.0
2017-09-12 13:10:00,51.87,51.89,51.87,51.89,19695.0,38.257,38.2718,38.257,38.2718,19695.0
2017-09-12 13:15:00,51.89,51.91,51.87,51.87,21485.0,38.2718,38.2865,38.257,38.257,21485.0
2017-09-12 13:20:00,51.88,51.9,51.86,51.88,23423.0,38.2644,38.2791,38.2496,38.2644,23423.0
2017-09-12 13:25:00,51.88,51.91,51.86,51.89,24538.0,38.2644,38.2865,38.2496,38.2718,24538.0
2017-09-12 13:30:00,51.89,51.92,51.88,51.9,22584.0,38.2718,38.2939,38.2644,38.2791,22584.0
2017-09-12 13:35:00,51.9,51.93,51.9,51.93,14764.0,38.2791,38.3013,38.2791,38.3013,14764.0
2017-09-12 13:40:00,51.93,51.94,51.91,51.93,18584.0,38.3013,38.3086,38.2865,38.3013,18584.0
2017-09-12 13:45:00,51.93,51.93,51.88,51.89,17705.0,38.3013,38.3013,38.2644,38.2718,17705.0
2017-09-12 13:50:00,51.9,51.9,51.87,51.88,12147.0,38.2791,38.2791,38.257,38.2644,12147.0
2017-09-12 13:55:00,51.88,51.89,51.86,51.87,15438.0,38.2644,38.2718,38.2496,38.257,15438.0
2017-09-12 14:00:00,51.87,51.87,51.82,51.83,22538.0,38.257,38.257,38.2201,38.2275,22538.0
2017-09-12 14:05:00,51.83,51.84,51.77,51.78,26711.0,38.2275,38.2349,38.1833,38.1906,26711.0
2017-09-12 14:10:00,51.78,51.81,51.77,51.8,37843.0,38.1906,38.2128,38.1833,38.2054,37843.0
2017-09-12 14:15:00,51.8,51.83,51.77,51.78,29756.0,38.2054,38.2275,38.1833,38.1906,29756.0
2017-09-12 14:20:00,51.78,51.79,51.69,51.7,47280.0,38.1906,38.198,38.1242,38.1316,47280.0
2017-09-12 14:25:00,51.69,51.72,51.66,51.72,49348.0,38.1242,38.1464,38.1021,38.1464,49348.0
2017-09-12 14:30:00,51.72,51.77,51.72,51.76,26376.0,38.1464,38.1833,38.1464,38.1759,26376.0
2017-09-12 14:35:00,51.76,51.8,51.75,51.8,22654.0,38.1759,38.2054,38.1685,38.2054,22654.0
2017-09-12 14:40:00,51.8,51.84,51.78,51.82,21383.0,38.2054,38.2349,38.1906,38.2201,21383.0
2017-09-12 14:45:00,51.82,51.85,51.79,51.82,25663.0,38.2201,38.2423,38.198,38.2201,25663.0
2017-09-12 14:50:00,51.82,51.83,51.81,51.83,22065.0,38.2201,38.2275,38.2128,38.2275,22065.0
2017-09-12 14:55:00,51.82,51.86,51.81,51.86,23388.0,38.2201,38.2496,38.2128,38.2496,23388.0
2017-09-12 15:00:00,51.86,51.88,51.81,51.81,47294.0,38.2496,38.2644,38.2128,38.2128,47294.0
2017-09-12 15:05:00,51.82,51.83,51.73,51.73,115189.0,38.2201,38.2275,38.1538,38.1538,115189.0
2017-09-12 15:10:00,51.73,51.74,51.71,51.71,29556.0,38.1538,38.1611,38.139,38.139,29556.0
2017-09-12 15:15:00,51.71,51.73,51.68,51.69,70560.0,38.139,38.1538,38.1169,38.1242,70560.0
2017-09-12 15:20:00,51.68,51.69,51.65,51.65,47802.0,38.1169,38.1242,38.0947,38.0947,47802.0
2017-09-12 15:25:00,51.65,51.66,51.61,51.65,105069.0,38.0947,38.1021,38.0652,38.0947,105069.0
2017-09-12 15:30:00,51.65,51.66,51.64,51.65,59554.0,38.0947,38.1021,38.0874,38.0947,59554.0
2017-09-12 15:35:00,51.66,51.67,51.63,51.65,89908.0,38.1021,38.1095,38.08,38.0947,89908.0
2017-09-12 15:40:00,51.65,51.65,51.6,51.61,97997.0,38.0947,38.0947,38.0579,38.0652,97997.0
2017-09-12 15:45:00,51.61,51.61,51.58,51.59,99934.0,38.0652,38.0652,38.0431,38.0505,99934.0
2017-09-12 15:50:00,51.6,51.6,51.55,51.56,267635.0,38.0579,38.0579,38.021,38.0284,267635.0
2017-09-12 15:55:00,51.55,51.59,51.53,51.59,556556.0,38.021,38.0505,38.0062,38.0505,556556.0
2017-09-13 09:30:00,51.38,51.43,51.33,51.4,63021.0,37.8956,37.9325,37.8587,37.9104,63021.0
2017-09-13 09:35:00,51.41,51.52,51.41,51.49,68351.0,37.9177,37.9989,37.9177,37.9767,68351.0
2017-09-13 09:40:00,51.49,51.57,51.45,51.55,49479.0,37.9767,38.0357,37.9472,38.021,49479.0
2017-09-13 09:45:00,51.56,51.6,51.53,51.59,35310.0,38.0284,38.0579,38.0062,38.0505,35310.0
2017-09-13 09:50:00,51.59,51.62,51.45,51.49,44097.0,38.0505,38.0726,37.9472,37.9767,44097.0
2017-09-13 09:55:00,51.49,51.5,51.43,51.48,47942.0,37.9767,37.9841,37.9325,37.9694,47942.0
2017-09-13 10:00:00,51.48,51.51,51.45,51.5,36534.0,37.9694,37.9915,37.9472,37.9841,36534.0
2017-09-13 10:05:00,51.5,51.6,51.49,51.59,59019.0,37.9841,38.0579,37.9767,38.0505,59019.0
2017-09-13 10:10:00,51.58,51.62,51.54,51.54,30381.0,38.0431,38.0726,38.0136,38.0136,30381.0
2017-09-13 10:15:00,51.54,51.58,51.51,51.58,21374.0,38.0136,38.0431,37.9915,38.0431,21374.0
2017-09-13 10:20:00,51.58,51.61,51.57,51.58,28448.0,38.0431,38.0652,38.0357,38.0431,28448.0
2017-09-13 10:25:00,51.59,51.59,51.54,51.57,23710.0,38.0505,38.0505,38.0136,38.0357,23710.0
2017-09-13 10:30:00,51.57,51.74,51.56,51.73,56219.0,38.0357,38.1611,38.0284,38.1538,56219.0
2017-09-13 10:35:00,51.73,51.75,51.69,51.75,47193.0,38.1538,38.1685,38.1242,38.1685,47193.0
2017-09-13 10:40:00,51.75,51.79,51.69,51.71,98489.0,38.1685,38.198,38.1242,38.139,98489.0
2017-09-13 10:45:00,51.72,51.72,51.51,51.53,316359.0,38.1464,38.1464,37.9915,38.0062,316359.0
2017-09-13 10:50:00,51.53,51.72,51.52,51.71,267464.0,38.0062,38.1464,37.9989,38.139,267464.0
2017-09-13 10:55:00,51.7,51.73,51.67,51.69,66574.0,38.1316,38.1538,38.1095,38.1242,66574.0
2017-09-13 11:00:00,51.69,51.71,51.67,51.68,64271.0,38.1242,38.139,38.1095,38.1169,64271.0
2017-09-13 11:05:00,51.68,51.76,51.65,51.76,81898.0,38.1169,38.1759,38.0947,38.1759,81898.0
2017-09-13 11:10:00,51.75,51.81,51.75,51.8,42888.0,38.1685,38.2128,38.1685,38.2054,42888.0
2017-09-13 11:15:00,51.81,51.84,51.79,51.84,50887.0,38.2128,38.2349,38.198,38.2349,50887.0
2017-09-13 11:20:00,51.85,51.86,51.8,51.86,44343.0,38.2423,38.2496,38.2054,38.2496,44343.0
2017-09-13 11:25:00,51.85,51.86,51.82,51.84,79538.0,38.2423,38.2496,38.2201,38.2349,79538.0
2017-09-13 11:30:00,51.85,51.88,51.83,51.87,112308.0,38.2423,38.2644,38.2275,38.257,112308.0
2017-09-13 11:35:00,51.87,51.88,51.83,51.87,119218.0,38.257,38.2644,38.2275,38.257,119218.0
2017-09-13 11:40:00,51.87,51.9,51.85,51.88,35006.0,38.257,38.2791,38.2423,38.2644,35006.0
2017-09-13 11:45:00,51.87,51.89,51.85,51.87,22580.0,38.257,38.2718,38.2423,38.257,22580.0
2017-09-13 11:50:00,51.87,51.88,51.84,51.86,18224.0,38.257,38.2644,38.2349,38.2496,18224.0
2017-09-13 11:55:00,51.85,51.86,51.82,51.83,19275.0,38.2423,38.2496,38.2201,38.2275,19275.0
2017-09-13 12:00:00,51.83,51.89,51.82,51.89,30945.0,38.2275,38.2718,38.2201,38.2718,30945.0
2017-09-13 12:05:00,51.89,51.95,51.88,51.92,60101.0,38.2718,38.316,38.2644,38.2939,60101.0
2017-09-13 12:10:00,51.93,51.95,51.89,51.9,99715.0,38.3013,38.316,38.2718,38.2791,99715.0
2017-09-13 12:15:00,51.91,51.92,51.9,51.91,24629.0,38.2865,38.2939,38.2791,38.2865,24629.0
2017-09-13 12:20:00,51.91,51.96,51.91,51.94,38812.0,38.2865,38.3234,38.2865,38.3086,38812.0
2017-09-13 12:25:00,51.94,51.97,51.93,51.97,119661.0,38.3086,38.3308,38.3013,38.3308,119661.0
2017-09-13 12:30:00,51.97,51.99,51.93,51.98,58876.0,38.3308,38.3455,38.3013,38.3381,58876.0
2017-09-13 12:35:00,51.98,52.0,51.95,51.98,170251.0,38.3381,38.3529,38.316,38.3381,170251.0
2017-09-13 12:40:00,51.98,51.99,51.94,51.99,92293.0,38.3381,38.3455,38.3086,38.3455,92293.0
2017-09-13 12:45:00,51.99,52.03,51.99,52.03,96409.0,38.3455,38.375,38.3455,38.375,96409.0
2017-09-13 12:50:00,52.04,52.07,51.98,51.99,25464.0,38.3824,38.4045,38.3381,38.3455,25464.0
2017-09-13 12:55:00,51.99,52.03,51.97,52.03,22374.0,38.3455,38.375,38.3308,38.375,22374.0
2017-09-13 13:00:00,52.03,52.05,51.98,52.02,70506.0,38.375,38.3898,38.3381,38.3676,70506.0
2017-09-13 13:05:00,52.02,52.07,52.02,52.07,55665.0,38.3676,38.4045,38.3676,38.4045,55665.0
2017-09-13 13:10:00,52.07,52.08,52.02,52.04,45872.0,38.4045,38.4119,38.3676,38.3824,45872.0
2017-09-13 13:15:00,52.04,52.05,52.01,52.04,33516.0,38.3824,38.3898,38.3603,38.3824,33516.0
2017-09-13 13:20:00,52.04,52.04,52.0,52.02,38727.0,38.3824,38.3824,38.3529,38.3676,38727.0
2017-09-13 13:25:00,52.02,52.07,52.02,52.05,127315.0,38.3676,38.4045,38.3676,38.3898,127315.0
2017-09-13 13:30:00,52.05,52.08,52.01,52.02,47504.0,38.3898,38.4119,38.3603,38.3676,47504.0
2017-09-13 13:35:00,52.03,52.04,52.0,52.03,25898.0,38.375,38.3824,38.3529,38.375,25898.0
2017-09-13 13:40:00,52.03,52.03,52.0,52.01,29111.0,38.375,38.375,38.3529,38.3603,29111.0
2017-09-13 13:45:00,52.01,52.02,51.97,52.02,46973.0,38.3603,38.3676,38.3308,38.3676,46973.0
2017-09-13 13:50:00,52.02,52.03,51.99,52.01,49902.0,38.3676,38.375,38.3455,38.3603,49902.0
2017-09-13 13:55:00,52.01,52.07,52.01,52.06,87015.0,38.3603,38.4045,38.3603,38.3971,87015.0
2017-09-13 14:00:00,52.07,52.1,52.06,52.07,46283.0,38.4045,38.4266,38.3971,38.4045,46283.0
2017-09-13 14:05:00,52.07,52.1,52.05,52.05,29405.0,38.4045,38.4266,38.3898,38.3898,29405.0
2017-09-13 14:10:00,52.05,52.07,52.03,52.05,69608.0,38.3898,38.4045,38.375,38.3898,69608.0
2017-09-13 14:15:00,52.05,52.08,52.03,52.04,34414.0,38.3898,38.4119,38.375,38.3824,34414.0
2017-09-13 14:20:00,52.04,52.06,52.0,52.0,134658.0,38.3824,38.3971,38.3529,38.3529,134658.0
2017-09-13 14:25:00,52.0,52.06,52.0,52.04,41731.0,38.3529,38.3971,38.3529,38.3824,41731.0
2017-09-13 14:30:00,52.04,52.05,52.0,52.03,45039.0,38.3824,38.3898,38.3529,38.375,45039.0
2017-09-13 14:35:00,52.03,52.03,51.98,51.99,35263.0,38.375,38.375,38.3381,38.3455,35263.0
2017-09-13 14:40:00,51.99,52.02,51.97,52.02,26857.0,38.3455,38.3676,38.3308,38.3676,26857.0
2017-09-13 14:45:00,52.01,52.03,51.99,52.02,42157.0,38.3603,38.375,38.3455,38.3676,42157.0
2017-09-13 14:50:00,52.02,52.07,52.01,52.07,31257.0,38.3676,38.4045,38.3603,38.4045,31257.0
2017-09-13 14:55:00,52.07,52.08,52.04,52.05,30776.0,38.4045,38.4119,38.3824,38.3898,30776.0
2017-09-13 15:00:00,52.04,52.06,52.02,52.05,54040.0,38.3824,38.3971,38.3676,38.3898,54040.0
2017-09-13 15:05:00,52.04,52.1,52.04,52.1,110716.0,38.3824,38.4266,38.3824,38.4266,110716.0
2017-09-13 15:10:00,52.1,52.1,52.08,52.08,50176.0,38.4266,38.4266,38.4119,38.4119,50176.0
2017-09-13 15:15:00,52.09,52.09,52.06,52.08,42240.0,38.4193,38.4193,38.3971,38.4119,42240.0
2017-09-13 15:20:00,52.07,52.08,52.06,52.08,55760.0,38.4045,38.4119,38.3971,38.4119,55760.0
2017-09-13 15:25:00,52.08,52.09,52.07,52.09,46014.0,38.4119,38.4193,38.4045,38.4193,46014.0
2017-09-13 15:30:00,52.09,52.1,52.08,52.1,125428.0,38.4193,38.4266,38.4119,38.4266,125428.0
2017-09-13 15:35:00,52.1,52.1,52.07,52.08,87281.0,38.4266,38.4266,38.4045,38.4119,87281.0
2017-09-13 15:40:00,52.07,52.08,52.01,52.03,102345.0,38.4045,38.4119,38.3603,38.375,102345.0
2017-09-13 15:45:00,52.03,52.03,52.0,52.02,125016.0,38.375,38.375,38.3529,38.3676,125016.0
2017-09-13 15:50:00,52.02,52.04,52.01,52.02,153165.0,38.3676,38.3824,38.3603,38.3676,153165.0
2017-09-13 15:55:00,52.02,52.06,52.01,52.05,440597.0,38.3676,38.3971,38.3603,38.3898,440597.0
2017-09-14 09:30:00,52.01,52.12,52.01,52.09,95225.0,38.3603,38.4414,38.3603,38.4193,95225.0
2017-09-14 09:35:00,52.09,52.17,52.06,52.12,128141.0,38.4193,38.4783,38.3971,38.4414,128141.0
2017-09-14 09:40:00,52.11,52.12,52.02,52.05,45138.0,38.434,38.4414,38.3676,38.3898,45138.0
2017-09-14 09:45:00,52.06,52.07,51.99,52.0,37352.0,38.3971,38.4045,38.3455,38.3529,37352.0
2017-09-14 09:50:00,52.0,52.03,51.98,52.03,54617.0,38.3529,38.375,38.3381,38.375,54617.0
2017-09-14 09:55:00,52.03,52.05,51.99,52.0,35929.0,38.375,38.3898,38.3455,38.3529,35929.0
2017-09-14 10:00:00,52.0,52.0,51.92,51.92,39209.0,38.3529,38.3529,38.2939,38.2939,39209.0
2017-09-14 10:05:00,51.93,51.93,51.84,51.89,157710.0,38.3013,38.3013,38.2349,38.2718,157710.0
2017-09-14 10:10:00,51.89,52.0,51.87,52.0,38137.0,38.2718,38.3529,38.257,38.3529,38137.0
2017-09-14 10:15:00,52.0,52.05,51.99,52.05,39474.0,38.3529,38.3898,38.3455,38.3898,39474.0
2017-09-14 10:20:00,52.05,52.08,52.04,52.08,72158.0,38.3898,38.4119,38.3824,38.4119,72158.0
2017-09-14 10:25:00,52.08,52.09,52.06,52.09,32345.0,38.4119,38.4193,38.3971,38.4193,32345.0
2017-09-14 10:30:00,52.1,52.12,52.08,52.1,62281.0,38.4266,38.4414,38.4119,38.4266,62281.0
2017-09-14 10:35:00,52.09,52.1,52.06,52.06,24027.0,38.4193,38.4266,38.3971,38.3971,24027.0
2017-09-14 10:40:00,52.06,52.06,52.03,52.05,24844.0,38.3971,38.3971,38.375,38.3898,24844.0
2017-09-14 10:45:00,52.05,52.07,52.02,52.05,20206.0,38.3898,38.4045,38.3676,38.3898,20206.0
2017-09-14 10:50:00,52.05,52.05,52.0,52.02,70036.0,38.3898,38.3898,38.3529,38.3676,70036.0
2017-09-14 10:55:00,52.02,52.06,52.01,52.01,26977.0,38.3676,38.3971,38.3603,38.3603,26977.0
2017-09-14 11:00:00,52.01,52.02,51.98,52.01,31131.0,38.3603,38.3676,38.3381,38.3603,31131.0
2017-09-14 11:05:00,52.01,52.01,51.98,51.99,19933.0,38.3603,38.3603,38.3381,38.3455,19933.0
2017-09-14 11:10:00,51.99,52.01,51.97,51.99,29818.0,38.3455,38.3603,38.3308,38.3455,29818.0
2017-09-14 11:15:00,51.99,52.03,51.94,51.96,37290.0,38.3455,38.375,38.3086,38.3234,37290.0
2017-09-14 11:20:00,51.95,51.97,51.9,51.97,53054.0,38.316,38.3308,38.2791,38.3308,53054.0
2017-09-14 11:25:00,51.96,51.99,51.95,51.96,14889.0,38.3234,38.3455,38.316,38.3234,14889.0
2017-09-14 11:30:00,51.96,51.97,51.92,51.95,17895.0,38.3234,38.3308,38.2939,38.316,17895.0
2017-09-14 11:35:00,51.95,51.96,51.91,51.92,26250.0,38.316,38.3234,38.2865,38.2939,26250.0
2017-09-14 11:40:00,51.91,51.94,51.9,51.93,14231.0,38.2865,38.3086,38.2791,38.3013,14231.0
2017-09-14 11:45:00,51.93,51.93,51.87,51.87,24468.0,38.3013,38.3013,38.257,38.257,24468.0
2017-09-14 11:50:00,51.87,51.93,51.86,51.9,34305.0,38.257,38.3013,38.2496,38.2791,34305.0
2017-09-14 11:55:00,51.9,51.92,51.87,51.88,28969.0,38.2791,38.2939,38.257,38.2644,28969.0
2017-09-14 12:00:00,51.87,51.88,51.83,51.85,25195.0,38.257,38.2644,38.2275,38.2423,25195.0
2017-09-14 12:05:00,51.85,51.9,51.84,51.88,19572.0,38.2423,38.2791,38.2349,38.2644,19572.0
2017-09-14 12:10:00,51.88,51.91,51.87,51.9,10141.0,38.2644,38.2865,38.257,38.2791,10141.0
2017-09-14 12:15:00,51.89,51.93,51.88,51.9,20718.0,38.2718,38.3013,38.2644,38.2791,20718.0
2017-09-14 12:20:00,51.89,51.93,51.89,51.93,13997.0,38.2718,38.3013,38.2718,38.3013,13997.0
2017-09-14 12:25:00,51.93,51.94,51.91,51.91,14956.0,38.3013,38.3086,38.2865,38.2865,14956.0
2017-09-14 12:30:00,51.9,51.92,51.87,51.88,13033.0,38.2791,38.2939,38.257,38.2644,13033.0
2017-09-14 12:35:00,51.87,51.88,51.83,51.83,27142.0,38.257,38.2644,38.2275,38.2275,27142.0
2017-09-14 12:40:00,51.84,51.88,51.83,51.88,70242.0,38.2349,38.2644,38.2275,38.2644,70242.0
2017-09-14 12:45:00,51.87,51.89,51.86,51.87,17508.0,38.257,38.2718,38.2496,38.257,17508.0
2017-09-14 12:50:00,51.87,51.91,51.86,51.88,29525.0,38.257,38.2865,38.2496,38.2644,29525.0
2017-09-14 12:55:00,51.88,51.88,51.85,51.85,44745.0,38.2644,38.2644,38.2423,38.2423,44745.0
2017-09-14 13:00:00,51.85,51.85,51.8,51.83,20801.0,38.2423,38.2423,38.2054,38.2275,20801.0
2017-09-14 13:05:00,51.83,51.83,51.82,51.82,7640.0,38.2275,38.2275,38.2201,38.2201,7640.0
2017-09-14 13:10:00,51.83,51.83,51.79,51.79,33688.0,38.2275,38.2275,38.198,38.198,33688.0
2017-09-14 13:15:00,51.79,51.81,51.77,51.8,24670.0,38.198,38.2128,38.1833,38.2054,24670.0
2017-09-14 13:20:00,51.8,51.81,51.79,51.8,18399.0,38.2054,38.2128,38.198,38.2054,18399.0
2017-09-14 13:25:00,51.8,51.82,51.78,51.8,16235.0,38.2054,38.2201,38.1906,38.2054,16235.0
2017-09-14 13:30:00,51.8,51.8,51.77,51.77,26719.0,38.2054,38.2054,38.1833,38.1833,26719.0
2017-09-14 13:35:00,51.77,51.78,51.75,51.77,15577.0,38.1833,38.1906,38.1685,38.1833,15577.0
2017-09-14 13:40:00,51.77,51.78,51.75,51.76,33646.0,38.1833,38.1906,38.1685,38.1759,33646.0
2017-09-14 13:45:00,51.76,51.76,51.72,51.72,24946.0,38.1759,38.1759,38.1464,38.1464,24946.0
2017-09-14 13:50:00,51.72,51.74,51.71,51.72,25706.0,38.1464,38.1611,38.139,38.1464,25706.0
2017-09-14 13:55:00,51.72,51.72,51.61,51.62,87689.0,38.1464,38.1464,38.0652,38.0726,87689.0
2017-09-14 14:00:00,51.62,51.62,51.59,51.6,66641.0,38.0726,38.0726,38.0505,38.0579,66641.0
2017-09-14 14:05:00,51.61,51.64,51.6,51.6,35406.0,38.0652,38.0874,38.0579,38.0579,35406.0
2017-09-14 14:10:00,51.6,51.65,51.6,51.65,35322.0,38.0579,38.0947,38.0579,38.0947,35322.0
2017-09-14 14:15:00,51.65,51.66,51.61,51.64,40302.0,38.0947,38.1021,38.0652,38.0874,40302.0
2017-09-14 14:20:00,51.63,51.68,51.63,51.66,37212.0,38.08,38.1169,38.08,38.1021,37212.0
2017-09-14 14:25:00,51.66,51.67,51.62,51.63,22277.0,38.1021,38.1095,38.0726,38.08,22277.0
2017-09-14 14:30:00,51.63,51.65,51.62,51.63,39140.0,38.08,38.0947,38.0726,38.08,39140.0
2017-09-14 14:35:00,51.63,51.66,51.62,51.64,38269.0,38.08,38.1021,38.0726,38.0874,38269.0
2017-09-14 14:40:00,51.64,51.66,51.61,51.64,48667.0,38.0874,38.1021,38.0652,38.0874,48667.0
2017-09-14 14:45:00,51.64,51.64,51.62,51.62,15718.0,38.0874,38.0874,38.0726,38.0726,15718.0
2017-09-14 14:50:00,51.62,51.62,51.56,51.57,29327.0,38.0726,38.0726,38.0284,38.0357,29327.0
2017-09-14 14:55:00,51.56,51.56,51.55,51.56,30604.0,38.0284,38.0284,38.021,38.0284,30604.0
2017-09-14 15:00:00,51.56,51.58,51.54,51.55,44211.0,38.0284,38.0431,38.0136,38.021,44211.0
2017-09-14 15:05:00,51.54,51.57,51.54,51.56,45748.0,38.0136,38.0357,38.0136,38.0284,45748.0
2017-09-14 15:10:00,51.57,51.58,51.54,51.55,76892.0,38.0357,38.0431,38.0136,38.021,76892.0
2017-09-14 15:15:00,51.56,51.69,51.55,51.69,184171.0,38.0284,38.1242,38.021,38.1242,184171.0
2017-09-14 15:20:00,51.69,51.71,51.68,51.68,69689.0,38.1242,38.139,38.1169,38.1169,69689.0
2017-09-14 15:25:00,51.69,51.69,51.64,51.66,29614.0,38.1242,38.1242,38.0874,38.1021,29614.0
2017-09-14 15:30:00,51.66,51.66,51.63,51.64,28034.0,38.1021,38.1021,38.08,38.0874,28034.0
2017-09-14 15:35:00,51.64,51.67,51.63,51.66,65274.0,38.0874,38.1095,38.08,38.1021,65274.0
2017-09-14 15:40:00,51.66,51.66,51.61,51.62,56652.0,38.1021,38.1021,38.0652,38.0726,56652.0
2017-09-14 15:45:00,51.61,51.68,51.61,51.66,111230.0,38.0652,38.1169,38.0652,38.1021,111230.0
2017-09-14 15:50:00,51.66,51.67,51.59,51.61,130487.0,38.1021,38.1095,38.0505,38.0652,130487.0
2017-09-14 15:55:00,51.61,51.66,51.61,51.66,322010.0,38.0652,38.1021,38.0652,38.1021,322010.0
2017-09-15 09:30:00,51.49,51.5,51.39,51.45,1347227.0,37.9767,37.9841,37.903,37.9472,1347227.0
2017-09-15 09:35:00,51.45,51.66,51.44,51.66,74467.0,37.9472,38.1021,37.9399,38.1021,74467.0
2017-09-15 09:40:00,51.66,51.67,51.45,51.48,128413.0,38.1021,38.1095,37.9472,37.9694,128413.0
2017-09-15 09:45:00,51.48,51.51,51.46,51.46,196180.0,37.9694,37.9915,37.9546,37.9546,196180.0
2017-09-15 09:50:00,51.47,51.49,51.43,51.43,76846.0,37.962,37.9767,37.9325,37.9325,76846.0
2017-09-15 09:55:00,51.43,51.43,51.36,51.41,62098.0,37.9325,37.9325,37.8809,37.9177,62098.0
2017-09-15 10:00:00,51.4,51.43,51.37,51.43,40706.0,37.9104,37.9325,37.8882,37.9325,40706.0
2017-09-15 10:05:00,51.43,51.44,51.38,51.43,51392.0,37.9325,37.9399,37.8956,37.9325,51392.0
2017-09-15 10:10:00,51.42,51.46,51.39,51.42,44338.0,37.9251,37.9546,37.903,37.9251,44338.0
2017-09-15 10:15:00,51.43,51.5,51.42,51.5,40117.0,37.9325,37.9841,37.9251,37.9841,40117.0
2017-09-15 10:20:00,51.5,51.53,51.44,51.46,37817.0,37.9841,38.0062,37.9399,37.9546,37817.0
2017-09-15 10:25:00,51.46,51.52,51.45,51.5,50706.0,37.9546,37.9989,37.9472,37.9841,50706.0
2017-09-15 10:30:00,51.5,51.51,51.47,51.48,38278.0,37.9841,37.9915,37.962,37.9694,38278.0
2017-09-15 10:35:00,51.49,51.5,51.45,51.45,38141.0,37.9767,37.9841,37.9472,37.9472,38141.0
2017-09-15 10:40:00,51.45,51.46,51.41,51.43,29556.0,37.9472,37.9546,37.9177,37.9325,29556.0
2017-09-15 10:45:00,51.44,51.49,51.44,51.48,33677.0,37.9399,37.9767,37.9399,37.9694,33677.0
2017-09-15 10:50:00,51.48,51.5,51.47,51.48,27864.0,37.9694,37.9841,37.962,37.9694,27864.0
2017-09-15 10:55:00,51.47,51.5,51.46,51.5,16511.0,37.962,37.9841,37.9546,37.9841,16511.0
2017-09-15 11:00:00,51.49,51.53,51.48,51.52,53863.0,37.9767,38.0062,37.9694,37.9989,53863.0
2017-09-15 11:05:00,51.52,51.54,51.51,51.53,16880.0,37.9989,38.0136,37.9915,38.0062,16880.0
2017-09-15 11:10:00,51.52,51.53,51.47,51.48,26013.0,37.9989,38.0062,37.962,37.9694,26013.0
2017-09-15 11:15:00,51.49,51.5,51.47,51.49,19045.0,37.9767,37.9841,37.962,37.9767,19045.0
2017-09-15 11:20:00,51.48,51.51,51.48,51.5,27784.0,37.9694,37.9915,37.9694,37.9841,27784.0
2017-09-15 11:25:00,51.51,51.56,51.5,51.54,19961.0,37.9915,38.0284,37.9841,38.0136,19961.0
2017-09-15 11:30:00,51.55,51.57,51.53,51.54,25842.0,38.021,38.0357,38.0062,38.0136,25842.0
2017-09-15 11:35:00,51.54,51.55,51.52,51.53,10126.0,38.0136,38.021,37.9989,38.0062,10126.0
2017-09-15 11:40:00,51.53,51.55,51.5,51.54,18790.0,38.0062,38.021,37.9841,38.0136,18790.0
2017-09-15 11:45:00,51.54,51.54,51.52,51.53,19686.0,38.0136,38.0136,37.9989,38.0062,19686.0
2017-09-15 11:50:00,51.53,51.54,51.51,51.54,7665.0,38.0062,38.0136,37.9915,38.0136,7665.0
2017-09-15 11:55:00,51.54,51.56,51.53,51.55,15702.0,38.0136,38.0284,38.0062,38.021,15702.0
2017-09-15 12:00:00,51.55,51.56,51.52,51.54,19151.0,38.021,38.0284,37.9989,38.0136,19151.0
2017-09-15 12:05:00,51.54,51.54,51.51,51.53,10970.0,38.0136,38.0136,37.9915,38.0062,10970.0
2017-09-15 12:10:00,51.53,51.53,51.51,51.53,14405.0,38.0062,38.0062,37.9915,38.0062,14405.0
2017-09-15 12:15:00,51.53,51.55,51.53,51.54,8174.0,38.0062,38.021,38.0062,38.0136,8174.0
2017-09-15 12:20:00,51.54,51.55,51.53,51.55,14595.0,38.0136,38.021,38.0062,38.021,14595.0
2017-09-15 12:25:00,51.54,51.56,51.53,51.54,19183.0,38.0136,38.0284,38.0062,38.0136,19183.0
2017-09-15 12:30:00,51.54,51.57,51.53,51.56,15493.0,38.0136,38.0357,38.0062,38.0284,15493.0
2017-09-15 12:35:00,51.56,51.57,51.55,51.56,9732.0,38.0284,38.0357,38.021,38.0284,9732.0
2017-09-15 12:40:00,51.57,51.61,51.57,51.59,18947.0,38.0357,38.0652,38.0357,38.0505,18947.0
2017-09-15 12:45:00,51.59,51.63,51.58,51.6,21520.0,38.0505,38.08,38.0431,38.0579,21520.0
2017-09-15 12:50:00,51.61,51.62,51.6,51.6,10915.0,38.0652,38.0726,38.0579,38.0579,10915.0
2017-09-15 12:55:00,51.6,51.6,51.58,51.58,15165.0,38.0579,38.0579,38.0431,38.0431,15165.0
2017-09-15 13:00:00,51.59,51.59,51.57,51.58,6973.0,38.0505,38.0505,38.0357,38.0431,6973.0
2017-09-15 13:05:00,51.58,51.62,51.57,51.62,21171.0,38.0431,38.0726,38.0357,38.0726,21171.0
2017-09-15 13:10:00,51.62,51.62,51.6,51.61,14560.0,38.0726,38.0726,38.0579,38.0652,14560.0
2017-09-15 13:15:00,51.61,51.65,51.6,51.62,41344.0,38.0652,38.0947,38.0579,38.0726,41344.0
2017-09-15 13:20:00,51.62,51.63,51.61,51.62,9165.0,38.0726,38.08,38.0652,38.0726,9165.0
2017-09-15 13:25:00,51.62,51.65,51.6,51.65,16506.0,38.0726,38.0947,38.0579,38.0947,16506.0
2017-09-15 13:30:00,51.64,51.66,51.64,51.64,33599.0,38.0874,38.1021,38.0874,38.0874,33599.0
2017-09-15 13:35:00,51.65,51.66,51.64,51.66,22892.0,38.0947,38.1021,38.0874,38.1021,22892.0
2017-09-15 13:40:00,51.65,51.68,51.64,51.67,12213.0,38.0947,38.1169,38.0874,38.1095,12213.0
2017-09-15 13:45:00,51.68,51.69,51.67,51.69,13481.0,38.1169,38.1242,38.1095,38.1242,13481.0
2017-09-15 13:50:00,51.69,51.71,51.68,51.69,23795.0,38.1242,38.139,38.1169,38.1242,23795.0
2017-09-15 13:55:00,51.7,51.7,51.67,51.68,20186.0,38.1316,38.1316,38.1095,38.1169,20186.0
2017-09-15 14:00:00,51.68,51.72,51.68,51.72,7918.0,38.1169,38.1464,38.1169,38.1464,7918.0
2017-09-15 14:05:00,51.72,51.76,51.71,51.75,16016.0,38.1464,38.1759,38.139,38.1685,16016.0
2017-09-15 14:10:00,51.75,51.76,51.71,51.72,25592.0,38.1685,38.1759,38.139,38.1464,25592.0
2017-09-15 14:15:00,51.72,51.72,51.68,51.7,21623.0,38.1464,38.1464,38.1169,38.1316,21623.0
2017-09-15 14:20:00,51.7,51.71,51.69,51.71,10238.0,38.1316,38.139,38.1242,38.139,10238.0
2017-09-15 14:25:00,51.7,51.72,51.7,51.72,11562.0,38.1316,38.1464,38.1316,38.1464,11562.0
2017-09-15 14:30:00,51.72,51.74,51.7,51.71,17555.0,38.1464,38.1611,38.1316,38.139,17555.0
2017-09-15 14:35:00,51.71,51.72,51.7,51.71,9854.0,38.139,38.1464,38.1316,38.139,9854.0
2017-09-15 14:40:00,51.71,51.74,51.71,51.73,8209.0,38.139,38.1611,38.139,38.1538,8209.0
2017-09-15 14:45:00,51.73,51.76,51.73,51.75,10712.0,38.1538,38.1759,38.1538,38.1685,10712.0
2017-09-15 14:50:00,51.76,51.76,51.72,51.74,18745.0,38.1759,38.1759,38.1464,38.1611,18745.0
2017-09-15 14:55:00,51.74,51.74,51.72,51.73,30329.0,38.1611,38.1611,38.1464,38.1538,30329.0
2017-09-15 15:00:00,51.73,51.74,51.72,51.73,19411.0,38.1538,38.1611,38.1464,38.1538,19411.0
2017-09-15 15:05:00,51.73,51.75,51.72,51.75,31100.0,38.1538,38.1685,38.1464,38.1685,31100.0
2017-09-15 15:10:00,51.75,51.76,51.73,51.76,20535.0,38.1685,38.1759,38.1538,38.1759,20535.0
2017-09-15 15:15:00,51.76,51.79,51.75,51.77,44745.0,38.1759,38.198,38.1685,38.1833,44745.0
2017-09-15 15:20:00,51.77,51.8,51.75,51.76,37426.0,38.1833,38.2054,38.1685,38.1759,37426.0
2017-09-15 15:25:00,51.76,51.78,51.73,51.78,70049.0,38.1759,38.1906,38.1538,38.1906,70049.0
2017-09-15 15:30:00,51.78,51.81,51.77,51.8,50991.0,38.1906,38.2128,38.1833,38.2054,50991.0
2017-09-15 15:35:00,51.8,51.8,51.75,51.76,91108.0,38.2054,38.2054,38.1685,38.1759,91108.0
2017-09-15 15:40:00,51.76,51.8,51.75,51.79,81103.0,38.1759,38.2054,38.1685,38.198,81103.0
2017-09-15 15:45:00,51.78,51.8,51.73,51.8,90607.0,38.1906,38.2054,38.1538,38.2054,90607.0
2017-09-15 15:50:00,51.8,51.82,51.77,51.82,96541.0,38.2054,38.2201,38.1833,38.2201,96541.0
2017-09-15 15:55:00,51.82,51.82,51.76,51.79,250327.0,38.2201,38.2201,38.1759,38.198,250327.0
2017-09-18 09:30:00,52.0,52.05,51.85,52.03,74796.0,38.3529,38.3898,38.2423,38.375,74796.0
2017-09-18 09:35:00,52.02,52.02,51.9,51.98,87383.0,38.3676,38.3676,38.2791,38.3381,87383.0
2017-09-18 09:40:00,51.98,52.03,51.94,52.01,98226.0,38.3381,38.375,38.3086,38.3603,98226.0
2017-09-18 09:45:00,52.01,52.03,51.96,52.03,54182.0,38.3603,38.375,38.3234,38.375,54182.0
2017-09-18 09:50:00,52.02,52.1,52.02,52.1,31856.0,38.3676,38.4266,38.3676,38.4266,31856.0
2017-09-18 09:55:00,52.09,52.09,51.99,52.03,77225.0,38.4193,38.4193,38.3455,38.375,77225.0
2017-09-18 10:00:00,52.02,52.06,51.99,51.99,60122.0,38.3676,38.3971,38.3455,38.3455,60122.0
2017-09-18 10:05:00,51.99,52.03,51.99,52.0,34929.0,38.3455,38.375,38.3455,38.3529,34929.0
2017-09-18 10:10:00,52.0,52.04,51.99,52.0,65009.0,38.3529,38.3824,38.3455,38.3529,65009.0
2017-09-18 10:15:00,52.0,52.01,51.97,51.98,28921.0,38.3529,38.3603,38.3308,38.3381,28921.0
2017-09-18 10:20:00,51.98,52.01,51.96,52.0,27512.0,38.3381,38.3603,38.3234,38.3529,27512.0
2017-09-18 10:25:00,52.0,52.01,51.96,52.01,41716.0,38.3529,38.3603,38.3234,38.3603,41716.0
2017-09-18 10:30:00,52.01,52.06,51.99,52.0,50098.0,38.3603,38.3971,38.3455,38.3529,50098.0
2017-09-18 10:35:00,52.0,52.01,51.97,51.99,24753.0,38.3529,38.3603,38.3308,38.3455,24753.0
2017-09-18 10:40:00,52.0,52.06,51.99,52.06,62526.0,38.3529,38.3971,38.3455,38.3971,62526.0
2017-09-18 10:45:00,52.06,52.1,52.05,52.1,26135.0,38.3971,38.4266,38.3898,38.4266,26135.0
2017-09-18 10:50:00,52.09,52.11,52.06,52.07,35365.0,38.4193,38.434,38.3971,38.4045,35365.0
2017-09-18 10:55:00,52.06,52.07,52.03,52.05,26942.0,38.3971,38.4045,38.375,38.3898,26942.0
2017-09-18 11:00:00,52.05,52.06,52.01,52.04,56367.0,38.3898,38.3971,38.3603,38.3824,56367.0
2017-09-18 11:05:00,52.04,52.09,52.04,52.09,12673.0,38.3824,38.4193,38.3824,38.4193,12673.0
2017-09-18 11:10:00,52.09,52.11,52.07,52.11,20259.0,38.4193,38.434,38.4045,38.434,20259.0
2017-09-18 11:15:00,52.11,52.11,52.07,52.1,28629.0,38.434,38.434,38.4045,38.4266,28629.0
2017-09-18 11:20:00,52.1,52.15,52.08,52.15,22765.0,38.4266,38.4635,38.4119,38.4635,22765.0
2017-09-18 11:25:00,52.15,52.18,52.14,52.15,44832.0,38.4635,38.4857,38.4561,38.4635,44832.0
2017-09-18 11:30:00,52.15,52.2,52.14,52.19,59813.0,38.4635,38.5004,38.4561,38.493,59813.0
2017-09-18 11:35:00,52.2,52.21,52.14,52.17,45638.0,38.5004,38.5078,38.4561,38.4783,45638.0
2017-09-18 11:40:00,52.17,52.18,52.15,52.15,13576.0,38.4783,38.4857,38.4635,38.4635,13576.0
2017-09-18 11:45:00,52.16,52.18,52.14,52.16,20269.0,38.4709,38.4857,38.4561,38.4709,20269.0
2017-09-18 11:50:00,52.16,52.18,52.13,52.16,29821.0,38.4709,38.4857,38.4488,38.4709,29821.0
2017-09-18 11:55:00,52.16,52.19,52.15,52.19,27120.0,38.4709,38.493,38.4635,38.493,27120.0
2017-09-18 12:00:00,52.2,52.23,52.19,52.22,21557.0,38.5004,38.5225,38.493,38.5152,21557.0
2017-09-18 12:05:00,52.22,52.28,52.21,52.28,98478.0,38.5152,38.5594,38.5078,38.5594,98478.0
2017-09-18 12:10:00,52.27,52.28,52.22,52.26,70064.0,38.552,38.5594,38.5152,38.5447,70064.0
2017-09-18 12:15:00,52.26,52.34,52.25,52.31,33294.0,38.5447,38.6037,38.5373,38.5815,33294.0
2017-09-18 12:20:00,52.31,52.35,52.31,52.35,14424.0,38.5815,38.611,38.5815,38.611,14424.0
2017-09-18 12:25:00,52.34,52.35,52.29,52.32,32153.0,38.6037,38.611,38.5668,38.5889,32153.0
2017-09-18 12:30:00,52.32,52.33,52.29,52.33,23254.0,38.5889,38.5963,38.5668,38.5963,23254.0
2017-09-18 12:35:00,52.32,52.36,52.31,52.35,27032.0,38.5889,38.6184,38.5815,38.611,27032.0
2017-09-18 12:40:00,52.36,52.36,52.32,52.33,19728.0,38.6184,38.6184,38.5889,38.5963,19728.0
2017-09-18 12:45:00,52.33,52.33,52.3,52.31,17037.0,38.5963,38.5963,38.5742,38.5815,17037.0
2017-09-18 12:50:00,52.32,52.32,52.29,52.3,15928.0,38.5889,38.5889,38.5668,38.5742,15928.0
2017-09-18 12:55:00,52.3,52.3,52.24,52.25,56959.0,38.5742,38.5742,38.5299,38.5373,56959.0
2017-09-18 13:00:00,52.25,52.27,52.24,52.25,18476.0,38.5373,38.552,38.5299,38.5373,18476.0
2017-09-18 13:05:00,52.26,52.28,52.24,52.27,54772.0,38.5447,38.5594,38.5299,38.552,54772.0
2017-09-18 13:10:00,52.27,52.28,52.26,52.28,21207.0,38.552,38.5594,38.5447,38.5594,21207.0
2017-09-18 13:15:00,52.27,52.3,52.27,52.3,15122.0,38.552,38.5742,38.552,38.5742,15122.0
2017-09-18 13:20:00,52.31,52.31,52.28,52.29,25834.0,38.5815,38.5815,38.5594,38.5668,25834.0
2017-09-18 13:25:00,52.29,52.32,52.28,52.32,37724.0,38.5668,38.5889,38.5594,38.5889,37724.0
2017-09-18 13:30:00,52.32,52.33,52.3,52.33,20213.0,38.5889,38.5963,38.5742,38.5963,20213.0
2017-09-18 13:35:00,52.33,52.36,52.33,52.35,37534.0,38.5963,38.6184,38.5963,38.611,37534.0
2017-09-18 13:40:00,52.34,52.38,52.34,52.37,19359.0,38.6037,38.6332,38.6037,38.6258,19359.0
2017-09-18 13:45:00,52.38,52.4,52.35,52.36,23562.0,38.6332,38.6479,38.611,38.6184,23562.0
2017-09-18 13:50:00,52.36,52.39,52.35,52.39,34118.0,38.6184,38.6405,38.611,38.6405,34118.0
2017-09-18 13:55:00,52.39,52.4,52.37,52.39,23005.0,38.6405,38.6479,38.6258,38.6405,23005.0
2017-09-18 14:00:00,52.39,52.4,52.37,52.38,22717.0,38.6405,38.6479,38.6258,38.6332,22717.0
2017-09-18 14:05:00,52.38,52.41,52.37,52.41,25749.0,38.6332,38.6553,38.6258,38.6553,25749.0
2017-09-18 14:10:00,52.4,52.44,52.4,52.44,31431.0,38.6479,38.6774,38.6479,38.6774,31431.0
2017-09-18 14:15:00,52.45,52.46,52.37,52.38,48404.0,38.6848,38.6922,38.6258,38.6332,48404.0
2017-09-18 14:20:00,52.37,52.42,52.36,52.41,35460.0,38.6258,38.6627,38.6184,38.6553,35460.0
2017-09-18 14:25:00,52.41,52.47,52.41,52.47,19570.0,38.6553,38.6995,38.6553,38.6995,19570.0
2017-09-18 14:30:00,52.47,52.48,52.41,52.41,37643.0,38.6995,38.7069,38.6553,38.6553,37643.0
2017-09-18 14:35:00,52.41,52.42,52.38,52.41,24068.0,38.6553,38.6627,38.6332,38.6553,24068.0
2017-09-18 14:40:00,52.41,52.42,52.39,52.39,31749.0,38.6553,38.6627,38.6405,38.6405,31749.0
2017-09-18 14:45:00,52.4,52.41,52.37,52.4,34608.0,38.6479,38.6553,38.6258,38.6479,34608.0
2017-09-18 14:50:00,52.4,52.42,52.39,52.41,44662.0,38.6479,38.6627,38.6405,38.6553,44662.0
2017-09-18 14:55:00,52.41,52.42,52.38,52.4,61033.0,38.6553,38.6627,38.6332,38.6479,61033.0
2017-09-18 15:00:00,52.41,52.44,52.4,52.43,40233.0,38.6553,38.6774,38.6479,38.67,40233.0
2017-09-18 15:05:00,52.43,52.43,52.37,52.39,38615.0,38.67,38.67,38.6258,38.6405,38615.0
2017-09-18 15:10:00,52.39,52.4,52.33,52.34,36685.0,38.6405,38.6479,38.5963,38.6037,36685.0
2017-09-18 15:15:00,52.33,52.38,52.33,52.38,35619.0,38.5963,38.6332,38.5963,38.6332,35619.0
2017-09-18 15:20:00,52.38,52.42,52.37,52.41,37225.0,38.6332,38.6627,38.6258,38.6553,37225.0
2017-09-18 15:25:00,52.42,52.42,52.4,52.42,39415.0,38.6627,38.6627,38.6479,38.6627,39415.0
2017-09-18 15:30:00,52.42,52.42,52.38,52.4,46953.0,38.6627,38.6627,38.6332,38.6479,46953.0
2017-09-18 15:35:00,52.4,52.44,52.39,52.44,51771.0,38.6479,38.6774,38.6405,38.6774,51771.0
2017-09-18 15:40:00,52.44,52.47,52.43,52.45,85537.0,38.6774,38.6995,38.67,38.6848,85537.0
2017-09-18 15:45:00,52.45,52.45,52.42,52.43,75393.0,38.6848,38.6848,38.6627,38.67,75393.0
2017-09-18 15:50:00,52.43,52.44,52.41,52.41,104699.0,38.67,38.6774,38.6553,38.6553,104699.0
2017-09-18 15:55:00,52.41,52.43,52.36,52.4,267800.0,38.6553,38.67,38.6184,38.6479,267800.0
2017-09-19 09:30:00,52.4,52.42,52.32,52.42,73546.0,38.6479,38.6627,38.5889,38.6627,73546.0
2017-09-19 09:35:00,52.41,52.56,52.36,52.55,70198.0,38.6553,38.7659,38.6184,38.7585,70198.0
2017-09-19 09:40:00,52.55,52.58,52.42,52.47,46354.0,38.7585,38.7807,38.6627,38.6995,46354.0
2017-09-19 09:45:00,52.47,52.51,52.45,52.47,86257.0,38.6995,38.729,38.6848,38.6995,86257.0
2017-09-19 09:50:00,52.46,52.5,52.43,52.5,70260.0,38.6922,38.7217,38.67,38.7217,70260.0
2017-09-19 09:55:00,52.49,52.61,52.44,52.59,87680.0,38.7143,38.8028,38.6774,38.788,87680.0
2017-09-19 10:00:00,52.59,52.61,52.56,52.58,51112.0,38.788,38.8028,38.7659,38.7807,51112.0
2017-09-19 10:05:00,52.59,52.65,52.58,52.59,120551.0,38.788,38.8323,38.7807,38.788,120551.0
2017-09-19 10:10:00,52.6,52.72,52.59,52.71,66931.0,38.7954,38.8839,38.788,38.8766,66931.0
2017-09-19 10:15:00,52.71,52.73,52.66,52.71,45167.0,38.8766,38.8913,38.8397,38.8766,45167.0
2017-09-19 10:20:00,52.7,52.76,52.65,52.7,80372.0,38.8692,38.9134,38.8323,38.8692,80372.0
2017-09-19 10:25:00,52.7,52.73,52.67,52.69,54502.0,38.8692,38.8913,38.8471,38.8618,54502.0
2017-09-19 10:30:00,52.69,52.71,52.64,52.64,62150.0,38.8618,38.8766,38.8249,38.8249,62150.0
2017-09-19 10:35:00,52.64,52.71,52.61,52.7,43192.0,38.8249,38.8766,38.8028,38.8692,43192.0
2017-09-19 10:40:00,52.69,52.7,52.64,52.65,30239.0,38.8618,38.8692,38.8249,38.8323,30239.0
2017-09-19 10:45:00,52.65,52.66,52.62,52.63,48698.0,38.8323,38.8397,38.8102,38.8176,48698.0
2017-09-19 10:50:00,52.63,52.69,52.62,52.69,60789.0,38.8176,38.8618,38.8102,38.8618,60789.0
2017-09-19 10:55:00,52.69,52.7,52.66,52.68,64756.0,38.8618,38.8692,38.8397,38.8544,64756.0
2017-09-19 11:00:00,52.68,52.69,52.63,52.66,84801.0,38.8544,38.8618,38.8176,38.8397,84801.0
2017-09-19 11:05:00,52.66,52.74,52.64,52.74,53132.0,38.8397,38.8987,38.8249,38.8987,53132.0
2017-09-19 11:10:00,52.75,52.79,52.73,52.77,55996.0,38.9061,38.9356,38.8913,38.9208,55996.0
2017-09-19 11:15:00,52.77,52.8,52.76,52.79,37719.0,38.9208,38.9429,38.9134,38.9356,37719.0
2017-09-19 11:20:00,52.79,52.81,52.77,52.78,35433.0,38.9356,38.9503,38.9208,38.9282,35433.0
2017-09-19 11:25:00,52.78,52.84,52.78,52.83,34528.0,38.9282,38.9724,38.9282,38.9651,34528.0
2017-09-19 11:30:00,52.82,52.84,52.78,52.84,41826.0,38.9577,38.9724,38.9282,38.9724,41826.0
2017-09-19 11:35:00,52.85,52.85,52.78,52.81,57935.0,38.9798,38.9798,38.9282,38.9503,57935.0
2017-09-19 11:40:00,52.81,52.86,52.8,52.84,37534.0,38.9503,38.9872,38.9429,38.9724,37534.0
2017-09-19 11:45:00,52.85,52.9,52.85,52.89,38160.0,38.9798,39.0167,38.9798,39.0093,38160.0
2017-09-19 11:50:00,52.89,52.91,52.88,52.89,24411.0,39.0093,39.0241,39.0019,39.0093,24411.0
2017-09-19 11:55:00,52.89,52.9,52.88,52.9,21315.0,39.0093,39.0167,39.0019,39.0167,21315.0
2017-09-19 12:00:00,52.89,52.91,52.86,52.88,35071.0,39.0093,39.0241,38.9872,39.0019,35071.0
2017-09-19 12:05:00,52.88,52.89,52.86,52.88,13753.0,39.0019,39.0093,38.9872,39.0019,13753.0
2017-09-19 12:10:00,52.88,52.89,52.87,52.88,15703.0,39.0019,39.0093,38.9946,39.0019,15703.0
2017-09-19 12:15:00,52.87,52.91,52.87,52.9,20946.0,38.9946,39.0241,38.9946,39.0167,20946.0
2017-09-19 12:20:00,52.9,52.98,52.88,52.97,65959.0,39.0167,39.0757,39.0019,39.0683,65959.0
2017-09-19 12:25:00,52.97,53.04,52.97,53.02,57298.0,39.0683,39.1199,39.0683,39.1052,57298.0
2017-09-19 12:30:00,53.02,53.06,53.01,53.05,26801.0,39.1052,39.1347,39.0978,39.1273,26801.0
2017-09-19 12:35:00,53.04,53.05,53.02,53.03,27933.0,39.1199,39.1273,39.1052,39.1126,27933.0
2017-09-19 12:40:00,53.03,53.1,52.99,53.1,105344.0,39.1126,39.1642,39.0831,39.1642,105344.0
2017-09-19 12:45:00,53.1,53.19,53.1,53.19,63120.0,39.1642,39.2306,39.1642,39.2306,63120.0
2017-09-19 12:50:00,53.19,53.22,53.17,53.22,51898.0,39.2306,39.2527,39.2158,39.2527,51898.0
2017-09-19 12:55:00,53.21,53.23,53.16,53.19,40843.0,39.2453,39.2601,39.2085,39.2306,40843.0
2017-09-19 13:00:00,53.19,53.19,53.14,53.15,43312.0,39.2306,39.2306,39.1937,39.2011,43312.0
2017-09-19 13:05:00,53.15,53.15,53.1,53.14,33904.0,39.2011,39.2011,39.1642,39.1937,33904.0
2017-09-19 13:10:00,53.14,53.15,53.13,53.14,15664.0,39.1937,39.2011,39.1863,39.1937,15664.0
2017-09-19 13:15:00,53.13,53.18,53.12,53.16,24640.0,39.1863,39.2232,39.179,39.2085,24640.0
2017-09-19 13:20:00,53.16,53.17,53.12,53.14,28595.0,39.2085,39.2158,39.179,39.1937,28595.0
2017-09-19 13:25:00,53.13,53.14,53.11,53.13,30994.0,39.1863,39.1937,39.1716,39.1863,30994.0
2017-09-19 13:30:00,53.13,53.15,53.12,53.15,81807.0,39.1863,39.2011,39.179,39.2011,81807.0
2017-09-19 13:35:00,53.14,53.15,53.1,53.1,32163.0,39.1937,39.2011,39.1642,39.1642,32163.0
2017-09-19 13:40:00,53.1,53.15,53.08,53.14,43193.0,39.1642,39.2011,39.1495,39.1937,43193.0
2017-09-19 13:45:00,53.15,53.18,53.14,53.18,219615.0,39.2011,39.2232,39.1937,39.2232,219615.0
2017-09-19 13:50:00,53.18,53.21,53.18,53.21,57002.0,39.2232,39.2453,39.2232,39.2453,57002.0
2017-09-19 13:55:00,53.21,53.24,53.2,53.23,70521.0,39.2453,39.2675,39.238,39.2601,70521.0
2017-09-19 14:00:00,53.23,53.26,53.23,53.26,47903.0,39.2601,39.2822,39.2601,39.2822,47903.0
2017-09-19 14:05:00,53.26,53.26,53.21,53.22,23836.0,39.2822,39.2822,39.2453,39.2527,23836.0
2017-09-19 14:10:00,53.22,53.25,53.19,53.22,79403.0,39.2527,39.2748,39.2306,39.2527,79403.0
2017-09-19 14:15:00,53.22,53.25,53.2,53.24,36272.0,39.2527,39.2748,39.238,39.2675,36272.0
2017-09-19 14:20:00,53.25,53.25,53.21,53.21,21204.0,39.2748,39.2748,39.2453,39.2453,21204.0
2017-09-19 14:25:00,53.21,53.22,53.18,53.19,24240.0,39.2453,39.2527,39.2232,39.2306,24240.0
2017-09-19 14:30:00,53.19,53.22,53.18,53.22,90031.0,39.2306,39.2527,39.2232,39.2527,90031.0
2017-09-19 14:35:00,53.22,53.23,53.21,53.22,17523.0,39.2527,39.2601,39.2453,39.2527,17523.0
2017-09-19 14:40:00,53.22,53.23,53.18,53.2,56461.0,39.2527,39.2601,39.2232,39.238,56461.0
2017-09-19 14:45:00,53.2,53.2,53.19,53.19,13312.0,39.238,39.238,39.2306,39.2306,13312.0
2017-09-19 14:50:00,53.19,53.19,53.15,53.15,18871.0,39.2306,39.2306,39.2011,39.2011,18871.0
2017-09-19 14:55:00,53.15,53.16,53.11,53.14,30717.0,39.2011,39.2085,39.1716,39.1937,30717.0
2017-09-19 15:00:00,53.14,53.17,53.14,53.16,19339.0,39.1937,39.2158,39.1937,39.2085,19339.0
2017-09-19 15:05:00,53.17,53.21,53.16,53.21,80672.0,39.2158,39.2453,39.2085,39.2453,80672.0
2017-09-19 15:10:00,53.2,53.22,53.19,53.22,49132.0,39.238,39.2527,39.2306,39.2527,49132.0
2017-09-19 15:15:00,53.22,53.23,53.2,53.23,35297.0,39.2527,39.2601,39.238,39.2601,35297.0
2017-09-19 15:20:00,53.24,53.24,53.22,53.23,56755.0,39.2675,39.2675,39.2527,39.2601,56755.0
2017-09-19 15:25:00,53.23,53.28,53.22,53.28,69778.0,39.2601,39.297,39.2527,39.297,69778.0
2017-09-19 15:30:00,53.28,53.28,53.27,53.28,29467.0,39.297,39.297,39.2896,39.297,29467.0
2017-09-19 15:35:00,53.28,53.28,53.19,53.2,97259.0,39.297,39.297,39.2306,39.238,97259.0
2017-09-19 15:40:00,53.2,53.22,53.15,53.15,117031.0,39.238,39.2527,39.2011,39.2011,117031.0
2017-09-19 15:45:00,53.15,53.18,53.14,53.14,107513.0,39.2011,39.2232,39.1937,39.1937,107513.0
2017-09-19 15:50:00,53.15,53.15,53.09,53.13,153725.0,39.2011,39.2011,39.1568,39.1863,153725.0
2017-09-19 15:55:00,53.14,53.18,53.13,53.18,281902.0,39.1937,39.2232,39.1863,39.2232,281902.0
2017-09-20 09:30:00,53.23,53.27,53.04,53.06,103684.0,39.2601,39.2896,39.1199,39.1347,103684.0
2017-09-20 09:35:00,53.07,53.09,52.98,53.02,126858.0,39.1421,39.1568,39.0757,39.1052,126858.0
2017-09-20 09:40:00,53.02,53.04,52.97,53.02,82506.0,39.1052,39.1199,39.0683,39.1052,82506.0
2017-09-20 09:45:00,53.0,53.01,52.88,52.91,125537.0,39.0904,39.0978,39.0019,39.0241,125537.0
2017-09-20 09:50:00,52.9,52.91,52.86,52.87,36281.0,39.0167,39.0241,38.9872,38.9946,36281.0
2017-09-20 09:55:00,52.87,52.87,52.78,52.79,33216.0,38.9946,38.9946,38.9282,38.9356,33216.0
2017-09-20 10:00:00,52.8,52.83,52.76,52.82,57129.0,38.9429,38.9651,38.9134,38.9577,57129.0
2017-09-20 10:05:00,52.82,52.84,52.79,52.82,88370.0,38.9577,38.9724,38.9356,38.9577,88370.0
2017-09-20 10:10:00,52.82,52.89,52.81,52.89,51050.0,38.9577,39.0093,38.9503,39.0093,51050.0
2017-09-20 10:15:00,52.9,52.91,52.86,52.9,45791.0,39.0167,39.0241,38.9872,39.0167,45791.0
2017-09-20 10:20:00,52.9,53.01,52.89,53.01,30310.0,39.0167,39.0978,39.0093,39.0978,30310.0
2017-09-20 10:25:00,53.01,53.05,53.0,53.03,15065.0,39.0978,39.1273,39.0904,39.1126,15065.0
2017-09-20 10:30:00,53.02,53.04,52.99,53.01,24205.0,39.1052,39.1199,39.0831,39.0978,24205.0
2017-09-20 10:35:00,53.01,53.03,52.97,52.99,31700.0,39.0978,39.1126,39.0683,39.0831,31700.0
2017-09-20 10:40:00,53.0,53.03,52.99,53.01,38798.0,39.0904,39.1126,39.0831,39.0978,38798.0
2017-09-20 10:45:00,53.0,53.03,52.98,53.02,47234.0,39.0904,39.1126,39.0757,39.1052,47234.0
2017-09-20 10:50:00,53.02,53.05,53.02,53.04,14496.0,39.1052,39.1273,39.1052,39.1199,14496.0
2017-09-20 10:55:00,53.05,53.18,53.04,53.18,20390.0,39.1273,39.2232,39.1199,39.2232,20390.0
2017-09-20 11:00:00,53.19,53.2,53.16,53.2,59486.0,39.2306,39.238,39.2085,39.238,59486.0
2017-09-20 11:05:00,53.2,53.23,53.18,53.21,22434.0,39.238,39.2601,39.2232,39.2453,22434.0
2017-09-20 11:10:00,53.21,53.23,53.18,53.22,54252.0,39.2453,39.2601,39.2232,39.2527,54252.0
2017-09-20 11:15:00,53.22,53.22,53.15,53.16,15000.0,39.2527,39.2527,39.2011,39.2085,15000.0
2017-09-20 11:20:00,53.15,53.16,53.1,53.15,112312.0,39.2011,39.2085,39.1642,39.2011,112312.0
2017-09-20 11:25:00,53.16,53.22,53.16,53.2,19480.0,39.2085,39.2527,39.2085,39.238,19480.0
2017-09-20 11:30:00,53.2,53.27,53.19,53.27,22653.0,39.238,39.2896,39.2306,39.2896,22653.0
2017-09-20 11:35:00,53.27,53.28,53.26,53.26,21356.0,39.2896,39.297,39.2822,39.2822,21356.0
2017-09-20 11:40:00,53.26,53.31,53.25,53.28,29491.0,39.2822,39.3191,39.2748,39.297,29491.0
2017-09-20 11:45:00,53.29,53.33,53.28,53.3,23324.0,39.3043,39.3338,39.297,39.3117,23324.0
2017-09-20 11:50:00,53.31,53.32,53.28,53.3,30127.0,39.3191,39.3265,39.297,39.3117,30127.0
2017-09-20 11:55:00,53.3,53.3,53.24,53.25,22139.0,39.3117,39.3117,39.2675,39.2748,22139.0
2017-09-20 12:00:00,53.25,53.27,53.23,53.25,18535.0,39.2748,39.2896,39.2601,39.2748,18535.0
2017-09-20 12:05:00,53.26,53.28,53.25,53.26,11189.0,39.2822,39.297,39.2748,39.2822,11189.0
2017-09-20 12:10:00,53.26,53.29,53.26,53.29,15255.0,39.2822,39.3043,39.2822,39.3043,15255.0
2017-09-20 12:15:00,53.29,53.29,53.25,53.25,13935.0,39.3043,39.3043,39.2748,39.2748,13935.0
2017-09-20 12:20:00,53.25,53.26,53.21,53.21,16631.0,39.2748,39.2822,39.2453,39.2453,16631.0
2017-09-20 12:25:00,53.21,53.22,53.16,53.17,45075.0,39.2453,39.2527,39.2085,39.2158,45075.0
2017-09-20 12:30:00,53.16,53.22,53.16,53.21,19916.0,39.2085,39.2527,39.2085,39.2453,19916.0
2017-09-20 12:35:00,53.21,53.22,53.2,53.22,19600.0,39.2453,39.2527,39.238,39.2527,19600.0
2017-09-20 12:40:00,53.22,53.22,53.18,53.18,10858.0,39.2527,39.2527,39.2232,39.2232,10858.0
2017-09-20 12:45:00,53.18,53.21,53.17,53.2,34781.0,39.2232,39.2453,39.2158,39.238,34781.0
2017-09-20 12:50:00,53.2,53.23,53.2,53.23,25054.0,39.238,39.2601,39.238,39.2601,25054.0
2017-09-20 12:55:00,53.23,53.23,53.21,53.23,36749.0,39.2601,39.2601,39.2453,39.2601,36749.0
2017-09-20 13:00:00,53.23,53.26,53.21,53.25,43822.0,39.2601,39.2822,39.2453,39.2748,43822.0
2017-09-20 13:05:00,53.26,53.27,53.24,53.25,26117.0,39.2822,39.2896,39.2675,39.2748,26117.0
2017-09-20 13:10:00,53.24,53.26,53.23,53.24,18461.0,39.2675,39.2822,39.2601,39.2675,18461.0
2017-09-20 13:15:00,53.23,53.25,53.19,53.2,17233.0,39.2601,39.2748,39.2306,39.238,17233.0
2017-09-20 13:20:00,53.19,53.19,53.16,53.17,27995.0,39.2306,39.2306,39.2085,39.2158,27995.0
2017-09-20 13:25:00,53.18,53.19,53.16,53.17,11529.0,39.2232,39.2306,39.2085,39.2158,11529.0
2017-09-20 13:30:00,53.17,53.18,53.16,53.18,11492.0,39.2158,39.2232,39.2085,39.2232,11492.0
2017-09-20 13:35:00,53.18,53.19,53.15,53.16,12347.0,39.2232,39.2306,39.2011,39.2085,12347.0
2017-09-20 13:40:00,53.16,53.19,53.15,53.19,10612.0,39.2085,39.2306,39.2011,39.2306,10612.0
2017-09-20 13:45:00,53.19,53.2,53.17,53.2,29594.0,39.2306,39.238,39.2158,39.238,29594.0
2017-09-20 13:50:00,53.2,53.24,53.18,53.22,29887.0,39.238,39.2675,39.2232,39.2527,29887.0
2017-09-20 13:55:00,53.22,53.23,53.18,53.19,14389.0,39.2527,39.2601,39.2232,39.2306,14389.0
2017-09-20 14:00:00,53.18,53.63,53.18,53.6,82292.0,39.2232,39.5551,39.2232,39.533,82292.0
2017-09-20 14:05:00,53.6,53.71,53.44,53.5,124856.0,39.533,39.6141,39.415,39.4592,124856.0
2017-09-20 14:10:00,53.51,53.62,53.49,53.51,106244.0,39.4666,39.5477,39.4518,39.4666,106244.0
2017-09-20 14:15:00,53.53,53.63,53.52,53.6,84599.0,39.4814,39.5551,39.474,39.533,84599.0
2017-09-20 14:20:00,53.61,53.62,53.46,53.54,120187.0,39.5404,39.5477,39.4297,39.4887,120187.0
2017-09-20 14:25:00,53.54,53.56,53.48,53.5,65697.0,39.4887,39.5035,39.4445,39.4592,65697.0
2017-09-20 14:30:00,53.5,53.6,53.49,53.59,58566.0,39.4592,39.533,39.4518,39.5256,58566.0
2017-09-20 14:35:00,53.58,53.62,53.54,53.59,97199.0,39.5182,39.5477,39.4887,39.5256,97199.0
2017-09-20 14:40:00,53.58,53.59,53.48,53.58,68346.0,39.5182,39.5256,39.4445,39.5182,68346.0
2017-09-20 14:45:00,53.59,53.66,53.55,53.65,85075.0,39.5256,39.5772,39.4961,39.5699,85075.0
2017-09-20 14:50:00,53.64,53.65,53.57,53.59,50717.0,39.5625,39.5699,39.5109,39.5256,50717.0
2017-09-20 14:55:00,53.58,53.62,53.56,53.6,63150.0,39.5182,39.5477,39.5035,39.533,63150.0
2017-09-20 15:00:00,53.6,53.63,53.59,53.61,50225.0,39.533,39.5551,39.5256,39.5404,50225.0
2017-09-20 15:05:00,53.61,53.61,53.5,53.5,53179.0,39.5404,39.5404,39.4592,39.4592,53179.0
2017-09-20 15:10:00,53.5,53.5,53.38,53.4,75448.0,39.4592,39.4592,39.3707,39.3855,75448.0
2017-09-20 15:15:00,53.39,53.44,53.37,53.4,64083.0,39.3781,39.415,39.3633,39.3855,64083.0
2017-09-20 15:20:00,53.39,53.46,53.38,53.45,49047.0,39.3781,39.4297,39.3707,39.4223,49047.0
2017-09-20 15:25:00,53.45,53.46,53.41,53.45,45411.0,39.4223,39.4297,39.3928,39.4223,45411.0
2017-09-20 15:30:00,53.45,53.5,53.44,53.48,115454.0,39.4223,39.4592,39.415,39.4445,115454.0
2017-09-20 15:35:00,53.48,53.48,53.43,53.45,65386.0,39.4445,39.4445,39.4076,39.4223,65386.0
2017-09-20 15:40:00,53.45,53.46,53.4,53.41,108800.0,39.4223,39.4297,39.3855,39.3928,108800.0
2017-09-20 15:45:00,53.41,53.45,53.4,53.43,83307.0,39.3928,39.4223,39.3855,39.4076,83307.0
2017-09-20 15:50:00,53.43,53.47,53.42,53.45,120409.0,39.4076,39.4371,39.4002,39.4223,120409.0
2017-09-20 15:55:00,53.45,53.52,53.45,53.51,208576.0,39.4223,39.474,39.4223,39.4666,208576.0
2017-09-21 09:30:00,53.6,53.73,53.48,53.73,242671.0,39.533,39.6289,39.4445,39.6289,242671.0
2017-09-21 09:35:00,53.73,53.74,53.61,53.71,220728.0,39.6289,39.6362,39.5404,39.6141,220728.0
2017-09-21 09:40:00,53.71,53.71,53.6,53.63,148750.0,39.6141,39.6141,39.533,39.5551,148750.0
2017-09-21 09:45:00,53.63,53.64,53.5,53.54,103832.0,39.5551,39.5625,39.4592,39.4887,103832.0
2017-09-21 09:50:00,53.54,53.56,53.4,53.47,38077.0,39.4887,39.5035,39.3855,39.4371,38077.0
2017-09-21 09:55:00,53.47,53.55,53.44,53.55,48366.0,39.4371,39.4961,39.415,39.4961,48366.0
2017-09-21 10:00:00,53.55,53.57,53.45,53.54,31072.0,39.4961,39.5109,39.4223,39.4887,31072.0
2017-09-21 10:05:00,53.54,53.54,53.48,53.49,115492.0,39.4887,39.4887,39.4445,39.4518,115492.0
2017-09-21 10:10:00,53.48,53.53,53.48,53.49,46143.0,39.4445,39.4814,39.4445,39.4518,46143.0
2017-09-21 10:15:00,53.48,53.51,53.45,53.51,54056.0,39.4445,39.4666,39.4223,39.4666,54056.0
2017-09-21 10:20:00,53.51,53.53,53.48,53.48,66872.0,39.4666,39.4814,39.4445,39.4445,66872.0
2017-09-21 10:25:00,53.48,53.53,53.46,53.52,162952.0,39.4445,39.4814,39.4297,39.474,162952.0
2017-09-21 10:30:00,53.52,53.63,53.51,53.62,57598.0,39.474,39.5551,39.4666,39.5477,57598.0
2017-09-21 10:35:00,53.63,53.67,53.61,53.65,50607.0,39.5551,39.5846,39.5404,39.5699,50607.0
2017-09-21 10:40:00,53.66,53.66,53.63,53.65,48839.0,39.5772,39.5772,39.5551,39.5699,48839.0
2017-09-21 10:45:00,53.64,53.68,53.63,53.68,35992.0,39.5625,39.592,39.5551,39.592,35992.0
2017-09-21 10:50:00,53.68,53.7,53.61,53.63,56240.0,39.592,39.6067,39.5404,39.5551,56240.0
2017-09-21 10:55:00,53.63,53.64,53.59,53.6,14057.0,39.5551,39.5625,39.5256,39.533,14057.0
2017-09-21 11:00:00,53.59,53.62,53.56,53.58,67949.0,39.5256,39.5477,39.5035,39.5182,67949.0
2017-09-21 11:05:00,53.59,53.63,53.58,53.62,64276.0,39.5256,39.5551,39.5182,39.5477,64276.0
2017-09-21 11:10:00,53.62,53.63,53.57,53.6,29314.0,39.5477,39.5551,39.5109,39.533,29314.0
2017-09-21 11:15:00,53.59,53.64,53.57,53.63,60123.0,39.5256,39.5625,39.5109,39.5551,60123.0
2017-09-21 11:20:00,53.63,53.67,53.62,53.67,18541.0,39.5551,39.5846,39.5477,39.5846,18541.0
2017-09-21 11:25:00,53.67,53.75,53.65,53.75,43840.0,39.5846,39.6436,39.5699,39.6436,43840.0
2017-09-21 11:30:00,53.74,53.75,53.72,53.73,47884.0,39.6362,39.6436,39.6215,39.6289,47884.0
2017-09-21 11:35:00,53.73,53.78,53.71,53.77,28003.0,39.6289,39.6657,39.6141,39.6584,28003.0
2017-09-21 11:40:00,53.77,53.78,53.73,53.75,51092.0,39.6584,39.6657,39.6289,39.6436,51092.0
2017-09-21 11:45:00,53.75,53.77,53.74,53.75,17154.0,39.6436,39.6584,39.6362,39.6436,17154.0
2017-09-21 11:50:00,53.75,53.75,53.69,53.7,34831.0,39.6436,39.6436,39.5994,39.6067,34831.0
2017-09-21 11:55:00,53.7,53.73,53.69,53.73,35922.0,39.6067,39.6289,39.5994,39.6289,35922.0
2017-09-21 12:00:00,53.71,53.77,53.71,53.75,39764.0,39.6141,39.6584,39.6141,39.6436,39764.0
2017-09-21 12:05:00,53.74,53.76,53.73,53.73,34240.0,39.6362,39.651,39.6289,39.6289,34240.0
2017-09-21 12:10:00,53.73,53.74,53.67,53.68,30813.0,39.6289,39.6362,39.5846,39.592,30813.0
2017-09-21 12:15:00,53.68,53.68,53.62,53.63,61812.0,39.592,39.592,39.5477,39.5551,61812.0
2017-09-21 12:20:00,53.62,53.65,53.56,53.57,238864.0,39.5477,39.5699,39.5035,39.5109,238864.0
2017-09-21 12:25:00,53.58,53.6,53.53,53.54,100474.0,39.5182,39.533,39.4814,39.4887,100474.0
2017-09-21 12:30:00,53.53,53.56,53.52,53.53,52978.0,39.4814,39.5035,39.474,39.4814,52978.0
2017-09-21 12:35:00,53.52,53.54,53.52,53.52,285807.0,39.474,39.4887,39.474,39.474,285807.0
2017-09-21 12:40:00,53.53,53.54,53.5,53.53,54373.0,39.4814,39.4887,39.4592,39.4814,54373.0
2017-09-21 12:45:00,53.53,53.55,53.53,53.53,10773.0,39.4814,39.4961,39.4814,39.4814,10773.0
2017-09-21 12:50:00,53.53,53.59,53.52,53.58,15758.0,39.4814,39.5256,39.474,39.5182,15758.0
2017-09-21 12:55:00,53.58,53.62,53.58,53.62,27829.0,39.5182,39.5477,39.5182,39.5477,27829.0
2017-09-21 13:00:00,53.62,53.64,53.61,53.64,22605.0,39.5477,39.5625,39.5404,39.5625,22605.0
2017-09-21 13:05:00,53.63,53.66,53.62,53.66,36771.0,39.5551,39.5772,39.5477,39.5772,36771.0
2017-09-21 13:10:00,53.66,53.68,53.65,53.68,15468.0,39.5772,39.592,39.5699,39.592,15468.0
2017-09-21 13:15:00,53.67,53.67,53.64,53.66,15865.0,39.5846,39.5846,39.5625,39.5772,15865.0
2017-09-21 13:20:00,53.65,53.68,53.64,53.68,21969.0,39.5699,39.592,39.5625,39.592,21969.0
2017-09-21 13:25:00,53.66,53.67,53.62,53.62,13510.0,39.5772,39.5846,39.5477,39.5477,13510.0
2017-09-21 13:30:00,53.62,53.63,53.6,53.61,14066.0,39.5477,39.5551,39.533,39.5404,14066.0
2017-09-21 13:35:00,53.62,53.63,53.6,53.61,32117.0,39.5477,39.5551,39.533,39.5404,32117.0
2017-09-21 13:40:00,53.61,53.61,53.6,53.6,6536.0,39.5404,39.5404,39.533,39.533,6536.0
2017-09-21 13:45:00,53.61,53.61,53.57,53.6,25704.0,39.5404,39.5404,39.5109,39.533,25704.0
2017-09-21 13:50:00,53.6,53.67,53.6,53.67,16054.0,39.533,39.5846,39.533,39.5846,16054.0
2017-09-21 13:55:00,53.67,53.7,53.65,53.69,33803.0,39.5846,39.6067,39.5699,39.5994,33803.0
2017-09-21 14:00:00,53.69,53.69,53.66,53.68,118258.0,39.5994,39.5994,39.5772,39.592,118258.0
2017-09-21 14:05:00,53.68,53.72,53.67,53.69,41303.0,39.592,39.6215,39.5846,39.5994,41303.0
2017-09-21 14:10:00,53.7,53.73,53.68,53.72,91986.0,39.6067,39.6289,39.592,39.6215,91986.0
2017-09-21 14:15:00,53.73,53.74,53.69,53.69,70178.0,39.6289,39.6362,39.5994,39.5994,70178.0
2017-09-21 14:20:00,53.69,53.7,53.67,53.69,44954.0,39.5994,39.6067,39.5846,39.5994,44954.0
2017-09-21 14:25:00,53.69,53.74,53.68,53.74,39822.0,39.5994,39.6362,39.592,39.6362,39822.0
2017-09-21 14:30:00,53.74,53.76,53.72,53.76,59221.0,39.6362,39.651,39.6215,39.651,59221.0
2017-09-21 14:35:00,53.76,53.82,53.75,53.81,31795.0,39.651,39.6952,39.6436,39.6879,31795.0
2017-09-21 14:40:00,53.8,53.82,53.76,53.77,22317.0,39.6805,39.6952,39.651,39.6584,22317.0
2017-09-21 14:45:00,53.77,53.77,53.72,53.76,42112.0,39.6584,39.6584,39.6215,39.651,42112.0
2017-09-21 14:50:00,53.77,53.8,53.76,53.79,39272.0,39.6584,39.6805,39.651,39.6731,39272.0
2017-09-21 14:55:00,53.79,53.81,53.78,53.81,15049.0,39.6731,39.6879,39.6657,39.6879,15049.0
2017-09-21 15:00:00,53.8,53.83,53.79,53.8,66125.0,39.6805,39.7026,39.6731,39.6805,66125.0
2017-09-21 15:05:00,53.79,53.81,53.75,53.77,30310.0,39.6731,39.6879,39.6436,39.6584,30310.0
2017-09-21 15:10:00,53.76,53.79,53.75,53.77,27576.0,39.651,39.6731,39.6436,39.6584,27576.0
2017-09-21 15:15:00,53.77,53.78,53.76,53.77,23356.0,39.6584,39.6657,39.651,39.6584,23356.0
2017-09-21 15:20:00,53.77,53.82,53.76,53.82,31163.0,39.6584,39.6952,39.651,39.6952,31163.0
2017-09-21 15:25:00,53.82,53.82,53.77,53.78,37998.0,39.6952,39.6952,39.6584,39.6657,37998.0
2017-09-21 15:30:00,53.77,53.82,53.77,53.8,75511.0,39.6584,39.6952,39.6584,39.6805,75511.0
2017-09-21 15:35:00,53.8,53.84,53.8,53.83,60127.0,39.6805,39.71,39.6805,39.7026,60127.0
2017-09-21 15:40:00,53.82,53.83,53.74,53.74,137431.0,39.6952,39.7026,39.6362,39.6362,137431.0
2017-09-21 15:45:00,53.74,53.78,53.73,53.76,79078.0,39.6362,39.6657,39.6289,39.651,79078.0
2017-09-21 15:50:00,53.76,53.79,53.74,53.76,185651.0,39.651,39.6731,39.6362,39.651,185651.0
2017-09-21 15:55:00,53.77,53.78,53.74,53.75,316692.0,39.6584,39.6657,39.6362,39.6436,316692.0
2017-09-22 09:30:00,53.48,53.59,53.11,53.12,180124.0,39.4445,39.5256,39.1716,39.179,180124.0
2017-09-22 09:35:00,53.13,53.2,53.05,53.19,105935.0,39.1863,39.238,39.1273,39.2306,105935.0
2017-09-22 09:40:00,53.19,53.28,53.17,53.18,101626.0,39.2306,39.297,39.2158,39.2232,101626.0
2017-09-22 09:45:00,53.18,53.27,53.11,53.27,95043.0,39.2232,39.2896,39.1716,39.2896,95043.0
2017-09-22 09:50:00,53.27,53.31,53.24,53.26,77436.0,39.2896,39.3191,39.2675,39.2822,77436.0
2017-09-22 09:55:00,53.25,53.28,53.22,53.26,138540.0,39.2748,39.297,39.2527,39.2822,138540.0
2017-09-22 10:00:00,53.27,53.35,53.26,53.34,46994.0,39.2896,39.3486,39.2822,39.3412,46994.0
2017-09-22 10:05:00,53.35,53.38,53.27,53.27,74244.0,39.3486,39.3707,39.2896,39.2896,74244.0
2017-09-22 10:10:00,53.28,53.28,53.25,53.27,46505.0,39.297,39.297,39.2748,39.2896,46505.0
2017-09-22 10:15:00,53.27,53.33,53.27,53.29,38782.0,39.2896,39.3338,39.2896,39.3043,38782.0
2017-09-22 10:20:00,53.29,53.32,53.28,53.3,62691.0,39.3043,39.3265,39.297,39.3117,62691.0
2017-09-22 10:25:00,53.3,53.34,53.3,53.34,32914.0,39.3117,39.3412,39.3117,39.3412,32914.0
2017-09-22 10:30:00,53.33,53.36,53.31,53.35,39457.0,39.3338,39.356,39.3191,39.3486,39457.0
2017-09-22 10:35:00,53.36,53.42,53.33,53.4,25107.0,39.356,39.4002,39.3338,39.3855,25107.0
2017-09-22 10:40:00,53.39,53.44,53.33,53.35,60881.0,39.3781,39.415,39.3338,39.3486,60881.0
2017-09-22 10:45:00,53.35,53.36,53.32,53.32,36395.0,39.3486,39.356,39.3265,39.3265,36395.0
2017-09-22 10:50:00,53.32,53.35,53.3,53.31,30542.0,39.3265,39.3486,39.3117,39.3191,30542.0
2017-09-22 10:55:00,53.31,53.33,53.28,53.33,33092.0,39.3191,39.3338,39.297,39.3338,33092.0
2017-09-22 11:00:00,53.34,53.37,53.33,53.36,37254.0,39.3412,39.3633,39.3338,39.356,37254.0
2017-09-22 11:05:00,53.36,53.37,53.34,53.36,26284.0,39.356,39.3633,39.3412,39.356,26284.0
2017-09-22 11:10:00,53.36,53.42,53.35,53.39,33146.0,39.356,39.4002,39.3486,39.3781,33146.0
2017-09-22 11:15:00,53.39,53.4,53.36,53.39,20996.0,39.3781,39.3855,39.356,39.3781,20996.0
2017-09-22 11:20:00,53.4,53.4,53.29,53.3,38303.0,39.3855,39.3855,39.3043,39.3117,38303.0
2017-09-22 11:25:00,53.29,53.32,53.25,53.26,62346.0,39.3043,39.3265,39.2748,39.2822,62346.0
2017-09-22 11:30:00,53.25,53.35,53.25,53.33,88419.0,39.2748,39.3486,39.2748,39.3338,88419.0
2017-09-22 11:35:00,53.33,53.36,53.32,53.34,35623.0,39.3338,39.356,39.3265,39.3412,35623.0
2017-09-22 11:40:00,53.34,53.36,53.34,53.35,31250.0,39.3412,39.356,39.3412,39.3486,31250.0
2017-09-22 11:45:00,53.35,53.36,53.33,53.35,20810.0,39.3486,39.356,39.3338,39.3486,20810.0
2017-09-22 11:50:00,53.35,53.39,53.35,53.38,35131.0,39.3486,39.3781,39.3486,39.3707,35131.0
2017-09-22 11:55:00,53.38,53.44,53.37,53.44,26206.0,39.3707,39.415,39.3633,39.415,26206.0
2017-09-22 12:00:00,53.43,53.45,53.41,53.44,22512.0,39.4076,39.4223,39.3928,39.415,22512.0
2017-09-22 12:05:00,53.44,53.45,53.38,53.4,48417.0,39.415,39.4223,39.3707,39.3855,48417.0
2017-09-22 12:10:00,53.41,53.47,53.4,53.43,40585.0,39.3928,39.4371,39.3855,39.4076,40585.0
2017-09-22 12:15:00,53.43,53.44,53.38,53.41,23505.0,39.4076,39.415,39.3707,39.3928,23505.0
2017-09-22 12:20:00,53.4,53.41,53.36,53.37,44990.0,39.3855,39.3928,39.356,39.3633,44990.0
2017-09-22 12:25:00,53.38,53.4,53.36,53.4,24209.0,39.3707,39.3855,39.356,39.3855,24209.0
2017-09-22 12:30:00,53.4,53.4,53.36,53.37,24092.0,39.3855,39.3855,39.356,39.3633,24092.0
2017-09-22 12:35:00,53.37,53.41,53.36,53.38,29926.0,39.3633,39.3928,39.356,39.3707,29926.0
2017-09-22 12:40:00,53.38,53.41,53.37,53.4,18387.0,39.3707,39.3928,39.3633,39.3855,18387.0
2017-09-22 12:45:00,53.4,53.41,53.37,53.4,86914.0,39.3855,39.3928,39.3633,39.3855,86914.0
2017-09-22 12:50:00,53.4,53.43,53.39,53.43,25252.0,39.3855,39.4076,39.3781,39.4076,25252.0
2017-09-22 12:55:00,53.44,53.45,53.42,53.44,21375.0,39.415,39.4223,39.4002,39.415,21375.0
2017-09-22 13:00:00,53.44,53.44,53.42,53.43,19599.0,39.415,39.415,39.4002,39.4076,19599.0
2017-09-22 13:05:00,53.43,53.45,53.43,53.44,12364.0,39.4076,39.4223,39.4076,39.415,12364.0
2017-09-22 13:10:00,53.44,53.45,53.41,53.44,28421.0,39.415,39.4223,39.3928,39.415,28421.0
2017-09-22 13:15:00,53.44,53.45,53.43,53.43,12738.0,39.415,39.4223,39.4076,39.4076,12738.0
2017-09-22 13:20:00,53.44,53.44,53.36,53.37,44706.0,39.415,39.415,39.356,39.3633,44706.0
2017-09-22 13:25:00,53.37,53.38,53.34,53.34,25981.0,39.3633,39.3707,39.3412,39.3412,25981.0
2017-09-22 13:30:00,53.34,53.37,53.34,53.36,21984.0,39.3412,39.3633,39.3412,39.356,21984.0
2017-09-22 13:35:00,53.36,53.38,53.35,53.38,14008.0,39.356,39.3707,39.3486,39.3707,14008.0
2017-09-22 13:40:00,53.39,53.41,53.38,53.41,34742.0,39.3781,39.3928,39.3707,39.3928,34742.0
2017-09-22 13:45:00,53.41,53.42,53.39,53.4,34000.0,39.3928,39.4002,39.3781,39.3855,34000.0
2017-09-22 13:50:00,53.4,53.4,53.31,53.33,44205.0,39.3855,39.3855,39.3191,39.3338,44205.0
2017-09-22 13:55:00,53.33,53.38,53.32,53.37,21884.0,39.3338,39.3707,39.3265,39.3633,21884.0
2017-09-22 14:00:00,53.37,53.39,53.34,53.34,25322.0,39.3633,39.3781,39.3412,39.3412,25322.0
2017-09-22 14:05:00,53.35,53.38,53.34,53.35,23390.0,39.3486,39.3707,39.3412,39.3486,23390.0
2017-09-22 14:10:00,53.36,53.39,53.35,53.37,22767.0,39.356,39.3781,39.3486,39.3633,22767.0
2017-09-22 14:15:00,53.37,53.41,53.29,53.4,42431.0,39.3633,39.3928,39.3043,39.3855,42431.0
2017-09-22 14:20:00,53.39,53.42,53.39,53.41,21341.0,39.3781,39.4002,39.3781,39.3928,21341.0
2017-09-22 14:25:00,53.42,53.43,53.4,53.4,40581.0,39.4002,39.4076,39.3855,39.3855,40581.0
2017-09-22 14:30:00,53.39,53.43,53.39,53.42,66933.0,39.3781,39.4076,39.3781,39.4002,66933.0
2017-09-22 14:35:00,53.42,53.43,53.39,53.42,25584.0,39.4002,39.4076,39.3781,39.4002,25584.0
2017-09-22 14:40:00,53.41,53.43,53.4,53.42,28403.0,39.3928,39.4076,39.3855,39.4002,28403.0
2017-09-22 14:45:00,53.42,53.43,53.4,53.42,31377.0,39.4002,39.4076,39.3855,39.4002,31377.0
2017-09-22 14:50:00,53.41,53.42,53.4,53.41,31471.0,39.3928,39.4002,39.3855,39.3928,31471.0
2017-09-22 14:55:00,53.41,53.43,53.4,53.41,36521.0,39.3928,39.4076,39.3855,39.3928,36521.0
2017-09-22 15:00:00,53.41,53.42,53.39,53.41,76527.0,39.3928,39.4002,39.3781,39.3928,76527.0
2017-09-22 15:05:00,53.41,53.46,53.41,53.46,162582.0,39.3928,39.4297,39.3928,39.4297,162582.0
2017-09-22 15:10:00,53.46,53.52,53.45,53.52,37011.0,39.4297,39.474,39.4223,39.474,37011.0
2017-09-22 15:15:00,53.52,53.53,53.49,53.52,47548.0,39.474,39.4814,39.4518,39.474,47548.0
2017-09-22 15:20:00,53.52,53.53,53.49,53.52,51759.0,39.474,39.4814,39.4518,39.474,51759.0
2017-09-22 15:25:00,53.52,53.54,53.51,53.54,53617.0,39.474,39.4887,39.4666,39.4887,53617.0
2017-09-22 15:30:00,53.54,53.56,53.53,53.55,52342.0,39.4887,39.5035,39.4814,39.4961,52342.0
2017-09-22 15:35:00,53.55,53.61,53.55,53.6,58064.0,39.4961,39.5404,39.4961,39.533,58064.0
2017-09-22 15:40:00,53.6,53.65,53.6,53.65,108966.0,39.533,39.5699,39.533,39.5699,108966.0
2017-09-22 15:45:00,53.65,53.7,53.63,53.67,188047.0,39.5699,39.6067,39.5551,39.5846,188047.0
2017-09-22 15:50:00,53.67,53.69,53.64,53.66,135273.0,39.5846,39.5994,39.5625,39.5772,135273.0
2017-09-22 15:55:00,53.66,53.71,53.65,53.67,511096.0,39.5772,39.6141,39.5699,39.5846,511096.0
2017-09-25 09:30:00,53.5,53.59,53.44,53.59,93480.0,39.4592,39.5256,39.415,39.5256,93480.0
2017-09-25 09:35:00,53.6,53.71,53.59,53.6,64622.0,39.533,39.6141,39.5256,39.533,64622.0
2017-09-25 09:40:00,53.61,53.66,53.55,53.64,77898.0,39.5404,39.5772,39.4961,39.5625,77898.0
2017-09-25 09:45:00,53.65,53.73,53.64,53.69,54916.0,39.5699,39.6289,39.5625,39.5994,54916.0
2017-09-25 09:50:00,53.68,53.69,53.6,53.65,40488.0,39.592,39.5994,39.533,39.5699,40488.0
2017-09-25 09:55:00,53.64,53.69,53.6,53.64,40654.0,39.5625,39.5994,39.533,39.5625,40654.0
2017-09-25 10:00:00,53.65,53.65,53.59,53.61,35451.0,39.5699,39.5699,39.5256,39.5404,35451.0
2017-09-25 10:05:00,53.62,53.68,53.61,53.68,32150.0,39.5477,39.592,39.5404,39.592,32150.0
2017-09-25 10:10:00,53.67,53.67,53.61,53.63,34066.0,39.5846,39.5846,39.5404,39.5551,34066.0
2017-09-25 10:15:00,53.62,53.66,53.61,53.66,18602.0,39.5477,39.5772,39.5404,39.5772,18602.0
2017-09-25 10:20:00,53.66,53.69,53.64,53.65,28052.0,39.5772,39.5994,39.5625,39.5699,28052.0
2017-09-25 10:25:00,53.65,53.75,53.65,53.74,45960.0,39.5699,39.6436,39.5699,39.6362,45960.0
2017-09-25 10:30:00,53.74,53.8,53.73,53.8,32625.0,39.6362,39.6805,39.6289,39.6805,32625.0
2017-09-25 10:35:00,53.79,53.8,53.67,53.68,29430.0,39.6731,39.6805,39.5846,39.592,29430.0
2017-09-25 10:40:00,53.67,53.69,53.64,53.66,20591.0,39.5846,39.5994,39.5625,39.5772,20591.0
2017-09-25 10:45:00,53.66,53.68,53.63,53.68,28277.0,39.5772,39.592,39.5551,39.592,28277.0
2017-09-25 10:50:00,53.67,53.68,53.56,53.56,32513.0,39.5846,39.592,39.5035,39.5035,32513.0
2017-09-25 10:55:00,53.56,53.57,53.51,53.55,53157.0,39.5035,39.5109,39.4666,39.4961,53157.0
2017-09-25 11:00:00,53.55,53.55,53.35,53.39,62408.0,39.4961,39.4961,39.3486,39.3781,62408.0
2017-09-25 11:05:00,53.39,53.49,53.39,53.41,42221.0,39.3781,39.4518,39.3781,39.3928,42221.0
2017-09-25 11:10:00,53.41,53.49,53.4,53.49,36113.0,39.3928,39.4518,39.3855,39.4518,36113.0
2017-09-25 11:15:00,53.49,53.53,53.48,53.51,25349.0,39.4518,39.4814,39.4445,39.4666,25349.0
2017-09-25 11:20:00,53.51,53.51,53.41,53.43,44281.0,39.4666,39.4666,39.3928,39.4076,44281.0
2017-09-25 11:25:00,53.43,53.48,53.42,53.42,32630.0,39.4076,39.4445,39.4002,39.4002,32630.0
2017-09-25 11:30:00,53.42,53.45,53.4,53.44,27894.0,39.4002,39.4223,39.3855,39.415,27894.0
2017-09-25 11:35:00,53.45,53.45,53.37,53.37,42365.0,39.4223,39.4223,39.3633,39.3633,42365.0
2017-09-25 11:40:00,53.36,53.39,53.33,53.34,31709.0,39.356,39.3781,39.3338,39.3412,31709.0
2017-09-25 11:45:00,53.34,53.37,53.28,53.37,80077.0,39.3412,39.3633,39.297,39.3633,80077.0
2017-09-25 11:50:00,53.36,53.4,53.34,53.35,37721.0,39.356,39.3855,39.3412,39.3486,37721.0
2017-09-25 11:55:00,53.35,53.37,53.33,53.33,28413.0,39.3486,39.3633,39.3338,39.3338,28413.0
2017-09-25 12:00:00,53.33,53.34,53.29,53.3,36591.0,39.3338,39.3412,39.3043,39.3117,36591.0
2017-09-25 12:05:00,53.3,53.33,53.29,53.31,22555.0,39.3117,39.3338,39.3043,39.3191,22555.0
2017-09-25 12:10:00,53.3,53.32,53.26,53.28,30521.0,39.3117,39.3265,39.2822,39.297,30521.0
2017-09-25 12:15:00,53.28,53.32,53.28,53.31,57977.0,39.297,39.3265,39.297,39.3191,57977.0
2017-09-25 12:20:00,53.31,53.39,53.3,53.38,41563.0,39.3191,39.3781,39.3117,39.3707,41563.0
2017-09-25 12:25:00,53.39,53.47,53.38,53.46,48934.0,39.3781,39.4371,39.3707,39.4297,48934.0
2017-09-25 12:30:00,53.46,53.46,53.43,53.43,39027.0,39.4297,39.4297,39.4076,39.4076,39027.0
2017-09-25 12:35:00,53.44,53.5,53.43,53.49,20527.0,39.415,39.4592,39.4076,39.4518,20527.0
2017-09-25 12:40:00,53.49,53.51,53.48,53.49,25877.0,39.4518,39.4666,39.4445,39.4518,25877.0
2017-09-25 12:45:00,53.49,53.5,53.47,53.48,28774.0,39.4518,39.4592,39.4371,39.4445,28774.0
2017-09-25 12:50:00,53.49,53.51,53.45,53.46,34407.0,39.4518,39.4666,39.4223,39.4297,34407.0
2017-09-25 12:55:00,53.46,53.52,53.45,53.5,29258.0,39.4297,39.474,39.4223,39.4592,29258.0
2017-09-25 13:00:00,53.51,53.54,53.51,53.51,33054.0,39.4666,39.4887,39.4666,39.4666,33054.0
2017-09-25 13:05:00,53.52,53.53,53.46,53.47,55439.0,39.474,39.4814,39.4297,39.4371,55439.0
2017-09-25 13:10:00,53.47,53.49,53.45,53.47,31977.0,39.4371,39.4518,39.4223,39.4371,31977.0
2017-09-25 13:15:00,53.47,53.49,53.46,53.46,13049.0,39.4371,39.4518,39.4297,39.4297,13049.0
2017-09-25 13:20:00,53.47,53.48,53.46,53.46,15022.0,39.4371,39.4445,39.4297,39.4297,15022.0
2017-09-25 13:25:00,53.46,53.47,53.44,53.44,44879.0,39.4297,39.4371,39.415,39.415,44879.0
2017-09-25 13:30:00,53.44,53.47,53.44,53.47,31351.0,39.415,39.4371,39.415,39.4371,31351.0
2017-09-25 13:35:00,53.47,53.52,53.44,53.5,41883.0,39.4371,39.474,39.415,39.4592,41883.0
2017-09-25 13:40:00,53.51,53.52,53.49,53.52,19695.0,39.4666,39.474,39.4518,39.474,19695.0
2017-09-25 13:45:00,53.51,53.53,53.5,53.52,16503.0,39.4666,39.4814,39.4592,39.474,16503.0
2017-09-25 13:50:00,53.52,53.54,53.49,53.49,20031.0,39.474,39.4887,39.4518,39.4518,20031.0
2017-09-25 13:55:00,53.5,53.5,53.42,53.45,40005.0,39.4592,39.4592,39.4002,39.4223,40005.0
2017-09-25 14:00:00,53.46,53.5,53.46,53.49,47993.0,39.4297,39.4592,39.4297,39.4518,47993.0
2017-09-25 14:05:00,53.49,53.51,53.48,53.48,18756.0,39.4518,39.4666,39.4445,39.4445,18756.0
2017-09-25 14:10:00,53.49,53.49,53.45,53.47,16994.0,39.4518,39.4518,39.4223,39.4371,16994.0
2017-09-25 14:15:00,53.47,53.48,53.45,53.47,24858.0,39.4371,39.4445,39.4223,39.4371,24858.0
2017-09-25 14:20:00,53.47,53.5,53.45,53.5,12589.0,39.4371,39.4592,39.4223,39.4592,12589.0
2017-09-25 14:25:00,53.49,53.5,53.47,53.48,23745.0,39.4518,39.4592,39.4371,39.4445,23745.0
2017-09-25 14:30:00,53.48,53.49,53.45,53.47,20187.0,39.4445,39.4518,39.4223,39.4371,20187.0
2017-09-25 14:35:00,53.47,53.47,53.43,53.45,22375.0,39.4371,39.4371,39.4076,39.4223,22375.0
2017-09-25 14:40:00,53.46,53.5,53.45,53.48,24910.0,39.4297,39.4592,39.4223,39.4445,24910.0
2017-09-25 14:45:00,53.47,53.5,53.46,53.49,14463.0,39.4371,39.4592,39.4297,39.4518,14463.0
2017-09-25 14:50:00,53.48,53.51,53.48,53.5,21656.0,39.4445,39.4666,39.4445,39.4592,21656.0
2017-09-25 14:55:00,53.5,53.52,53.49,53.51,16847.0,39.4592,39.474,39.4518,39.4666,16847.0
2017-09-25 15:00:00,53.51,53.53,53.51,53.52,18993.0,39.4666,39.4814,39.4666,39.474,18993.0
2017-09-25 15:05:00,53.52,53.55,53.51,53.55,28515.0,39.474,39.4961,39.4666,39.4961,28515.0
2017-09-25 15:10:00,53.55,53.59,53.54,53.59,24093.0,39.4961,39.5256,39.4887,39.5256,24093.0
2017-09-25 15:15:00,53.57,53.59,53.55,53.59,27747.0,39.5109,39.5256,39.4961,39.5256,27747.0
2017-09-25 15:20:00,53.58,53.63,53.55,53.63,37242.0,39.5182,39.5551,39.4961,39.5551,37242.0
2017-09-25 15:25:00,53.62,53.65,53.62,53.63,40723.0,39.5477,39.5699,39.5477,39.5551,40723.0
2017-09-25 15:30:00,53.63,53.67,53.63,53.64,34078.0,39.5551,39.5846,39.5551,39.5625,34078.0
2017-09-25 15:35:00,53.64,53.65,53.6,53.63,49403.0,39.5625,39.5699,39.533,39.5551,49403.0
2017-09-25 15:40:00,53.62,53.63,53.59,53.59,68636.0,39.5477,39.5551,39.5256,39.5256,68636.0
2017-09-25 15:45:00,53.59,53.64,53.59,53.61,107444.0,39.5256,39.5625,39.5256,39.5404,107444.0
2017-09-25 15:50:00,53.61,53.61,53.57,53.6,59988.0,39.5404,39.5404,39.5109,39.533,59988.0
2017-09-25 15:55:00,53.6,53.64,53.59,53.62,118108.0,39.533,39.5625,39.5256,39.5477,118108.0
2017-09-26 09:30:00,53.61,53.63,53.42,53.44,81645.0,39.5404,39.5551,39.4002,39.415,81645.0
2017-09-26 09:35:00,53.45,53.55,53.43,53.47,78083.0,39.4223,39.4961,39.4076,39.4371,78083.0
2017-09-26 09:40:00,53.47,53.48,53.41,53.44,38357.0,39.4371,39.4445,39.3928,39.415,38357.0
2017-09-26 09:45:00,53.44,53.58,53.42,53.57,36761.0,39.415,39.5182,39.4002,39.5109,36761.0
2017-09-26 09:50:00,53.57,53.66,53.57,53.6,61449.0,39.5109,39.5772,39.5109,39.533,61449.0
2017-09-26 09:55:00,53.6,53.6,53.53,53.55,49572.0,39.533,39.533,39.4814,39.4961,49572.0
2017-09-26 10:00:00,53.55,53.55,53.48,53.49,59192.0,39.4961,39.4961,39.4445,39.4518,59192.0
2017-09-26 10:05:00,53.49,53.56,53.49,53.55,48699.0,39.4518,39.5035,39.4518,39.4961,48699.0
2017-09-26 10:10:00,53.55,53.55,53.49,53.52,35160.0,39.4961,39.4961,39.4518,39.474,35160.0
2017-09-26 10:15:00,53.51,53.56,53.5,53.54,42445.0,39.4666,39.5035,39.4592,39.4887,42445.0
2017-09-26 10:20:00,53.54,53.59,53.46,53.46,51484.0,39.4887,39.5256,39.4297,39.4297,51484.0
2017-09-26 10:25:00,53.47,53.51,53.46,53.49,42236.0,39.4371,39.4666,39.4297,39.4518,42236.0
2017-09-26 10:30:00,53.49,53.5,53.44,53.44,30077.0,39.4518,39.4592,39.415,39.415,30077.0
2017-09-26 10:35:00,53.45,53.53,53.44,53.52,32640.0,39.4223,39.4814,39.415,39.474,32640.0
2017-09-26 10:40:00,53.52,53.55,53.5,53.53,37338.0,39.474,39.4961,39.4592,39.4814,37338.0
2017-09-26 10:45:00,53.54,53.55,53.51,53.53,36901.0,39.4887,39.4961,39.4666,39.4814,36901.0
2017-09-26 10:50:00,53.53,53.55,53.5,53.54,78169.0,39.4814,39.4961,39.4592,39.4887,78169.0
2017-09-26 10:55:00,53.53,53.56,53.49,53.5,89721.0,39.4814,39.5035,39.4518,39.4592,89721.0
2017-09-26 11:00:00,53.49,53.5,53.45,53.48,62107.0,39.4518,39.4592,39.4223,39.4445,62107.0
2017-09-26 11:05:00,53.48,53.49,53.45,53.46,28929.0,39.4445,39.4518,39.4223,39.4297,28929.0
2017-09-26 11:10:00,53.45,53.46,53.36,53.36,59260.0,39.4223,39.4297,39.356,39.356,59260.0
2017-09-26 11:15:00,53.36,53.44,53.36,53.44,78810.0,39.356,39.415,39.356,39.415,78810.0
2017-09-26 11:20:00,53.44,53.44,53.39,53.43,36117.0,39.415,39.415,39.3781,39.4076,36117.0
2017-09-26 11:25:00,53.42,53.45,53.4,53.42,135011.0,39.4002,39.4223,39.3855,39.4002,135011.0
2017-09-26 11:30:00,53.43,53.53,53.41,53.53,42795.0,39.4076,39.4814,39.3928,39.4814,42795.0
2017-09-26 11:35:00,53.53,53.56,53.51,53.55,21576.0,39.4814,39.5035,39.4666,39.4961,21576.0
2017-09-26 11:40:00,53.55,53.57,53.55,53.57,33303.0,39.4961,39.5109,39.4961,39.5109,33303.0
2017-09-26 11:45:00,53.56,53.6,53.53,53.59,34727.0,39.5035,39.533,39.4814,39.5256,34727.0
2017-09-26 11:50:00,53.58,53.61,53.58,53.6,16246.0,39.5182,39.5404,39.5182,39.533,16246.0
2017-09-26 11:55:00,53.59,53.6,53.55,53.59,38452.0,39.5256,39.533,39.4961,39.5256,38452.0
2017-09-26 12:00:00,53.59,53.61,53.54,53.55,61781.0,39.5256,39.5404,39.4887,39.4961,61781.0
2017-09-26 12:05:00,53.55,53.56,53.5,53.5,16125.0,39.4961,39.5035,39.4592,39.4592,16125.0
2017-09-26 12:10:00,53.51,53.54,53.5,53.52,9995.0,39.4666,39.4887,39.4592,39.474,9995.0
2017-09-26 12:15:00,53.52,53.54,53.51,53.52,24375.0,39.474,39.4887,39.4666,39.474,24375.0
2017-09-26 12:20:00,53.52,53.53,53.51,53.52,13952.0,39.474,39.4814,39.4666,39.474,13952.0
2017-09-26 12:25:00,53.53,53.6,53.51,53.6,36022.0,39.4814,39.533,39.4666,39.533,36022.0
2017-09-26 12:30:00,53.6,53.61,53.55,53.55,26255.0,39.533,39.5404,39.4961,39.4961,26255.0
2017-09-26 12:35:00,53.55,53.63,53.54,53.62,49773.0,39.4961,39.5551,39.4887,39.5477,49773.0
2017-09-26 12:40:00,53.62,53.76,53.62,53.74,52229.0,39.5477,39.651,39.5477,39.6362,52229.0
2017-09-26 12:45:00,53.74,53.75,53.7,53.75,23090.0,39.6362,39.6436,39.6067,39.6436,23090.0
2017-09-26 12:50:00,53.74,53.75,53.66,53.66,17821.0,39.6362,39.6436,39.5772,39.5772,17821.0
2017-09-26 12:55:00,53.66,53.66,53.62,53.65,21587.0,39.5772,39.5772,39.5477,39.5699,21587.0
2017-09-26 13:00:00,53.64,53.67,53.62,53.65,14910.0,39.5625,39.5846,39.5477,39.5699,14910.0
2017-09-26 13:05:00,53.65,53.65,53.62,53.62,16416.0,39.5699,39.5699,39.5477,39.5477,16416.0
2017-09-26 13:10:00,53.62,53.63,53.57,53.6,23708.0,39.5477,39.5551,39.5109,39.533,23708.0
2017-09-26 13:15:00,53.6,53.67,53.59,53.66,32209.0,39.533,39.5846,39.5256,39.5772,32209.0
2017-09-26 13:20:00,53.66,53.69,53.65,53.67,60642.0,39.5772,39.5994,39.5699,39.5846,60642.0
2017-09-26 13:25:00,53.67,53.67,53.61,53.64,34039.0,39.5846,39.5846,39.5404,39.5625,34039.0
2017-09-26 13:30:00,53.63,53.67,53.63,53.64,15686.0,39.5551,39.5846,39.5551,39.5625,15686.0
2017-09-26 13:35:00,53.64,53.65,53.6,53.63,13565.0,39.5625,39.5699,39.533,39.5551,13565.0
2017-09-26 13:40:00,53.63,53.65,53.62,53.65,84471.0,39.5551,39.5699,39.5477,39.5699,84471.0
2017-09-26 13:45:00,53.64,53.65,53.62,53.64,14086.0,39.5625,39.5699,39.5477,39.5625,14086.0
2017-09-26 13:50:00,53.64,53.68,53.63,53.68,25712.0,39.5625,39.592,39.5551,39.592,25712.0
2017-09-26 13:55:00,53.69,53.69,53.67,53.68,16420.0,39.5994,39.5994,39.5846,39.592,16420.0
2017-09-26 14:00:00,53.69,53.69,53.62,53.64,19547.0,39.5994,39.5994,39.5477,39.5625,19547.0
2017-09-26 14:05:00,53.63,53.65,53.58,53.59,33671.0,39.5551,39.5699,39.5182,39.5256,33671.0
2017-09-26 14:10:00,53.59,53.62,53.55,53.56,43879.0,39.5256,39.5477,39.4961,39.5035,43879.0
2017-09-26 14:15:00,53.56,53.57,53.53,53.53,31798.0,39.5035,39.5109,39.4814,39.4814,31798.0
2017-09-26 14:20:00,53.53,53.57,53.53,53.57,21518.0,39.4814,39.5109,39.4814,39.5109,21518.0
2017-09-26 14:25:00,53.56,53.58,53.55,53.57,19137.0,39.5035,39.5182,39.4961,39.5109,19137.0
2017-09-26 14:30:00,53.57,53.61,53.57,53.59,23251.0,39.5109,39.5404,39.5109,39.5256,23251.0
2017-09-26 14:35:00,53.59,53.6,53.58,53.59,20395.0,39.5256,39.533,39.5182,39.5256,20395.0
2017-09-26 14:40:00,53.6,53.62,53.58,53.58,30845.0,39.533,39.5477,39.5182,39.5182,30845.0
2017-09-26 14:45:00,53.58,53.58,53.56,53.57,15613.0,39.5182,39.5182,39.5035,39.5109,15613.0
2017-09-26 14:50:00,53.58,53.61,53.57,53.58,28220.0,39.5182,39.5404,39.5109,39.5182,28220.0
2017-09-26 14:55:00,53.58,53.6,53.55,53.57,52474.0,39.5182,39.533,39.4961,39.5109,52474.0
2017-09-26 15:00:00,53.57,53.6,53.56,53.6,30643.0,39.5109,39.533,39.5035,39.533,30643.0
2017-09-26 15:05:00,53.59,53.62,53.57,53.58,36592.0,39.5256,39.5477,39.5109,39.5182,36592.0
2017-09-26 15:10:00,53.58,53.6,53.56,53.58,32015.0,39.5182,39.533,39.5035,39.5182,32015.0
2017-09-26 15:15:00,53.57,53.63,53.56,53.62,113206.0,39.5109,39.5551,39.5035,39.5477,113206.0
2017-09-26 15:20:00,53.63,53.64,53.61,53.63,29124.0,39.5551,39.5625,39.5404,39.5551,29124.0
2017-09-26 15:25:00,53.62,53.65,53.62,53.65,34260.0,39.5477,39.5699,39.5477,39.5699,34260.0
2017-09-26 15:30:00,53.65,53.65,53.61,53.64,65248.0,39.5699,39.5699,39.5404,39.5625,65248.0
2017-09-26 15:35:00,53.64,53.68,53.62,53.67,69725.0,39.5625,39.592,39.5477,39.5846,69725.0
2017-09-26 15:40:00,53.67,53.68,53.62,53.62,113522.0,39.5846,39.592,39.5477,39.5477,113522.0
2017-09-26 15:45:00,53.61,53.64,53.6,53.61,79102.0,39.5404,39.5625,39.533,39.5404,79102.0
2017-09-26 15:50:00,53.62,53.62,53.59,53.59,88260.0,39.5477,39.5477,39.5256,39.5256,88260.0
2017-09-26 15:55:00,53.59,53.61,53.55,53.6,176756.0,39.5256,39.5404,39.4961,39.533,176756.0
2017-09-27 09:30:00,54.16,54.25,53.92,54.0,382713.0,39.946,40.0124,39.769,39.828,382713.0
2017-09-27 09:35:00,54.01,54.02,53.86,54.0,68543.0,39.8354,39.8428,39.7247,39.828,68543.0
2017-09-27 09:40:00,54.0,54.07,53.91,54.01,81877.0,39.828,39.8796,39.7616,39.8354,81877.0
2017-09-27 09:45:00,54.01,54.04,53.97,53.97,60234.0,39.8354,39.8575,39.8059,39.8059,60234.0
2017-09-27 09:50:00,53.97,54.07,53.95,54.07,161225.0,39.8059,39.8796,39.7911,39.8796,161225.0
2017-09-27 09:55:00,54.07,54.17,54.06,54.14,18036.0,39.8796,39.9534,39.8723,39.9313,18036.0
2017-09-27 10:00:00,54.14,54.15,54.07,54.13,43378.0,39.9313,39.9386,39.8796,39.9239,43378.0
2017-09-27 10:05:00,54.13,54.13,54.05,54.06,41454.0,39.9239,39.9239,39.8649,39.8723,41454.0
2017-09-27 10:10:00,54.05,54.08,54.02,54.05,39826.0,39.8649,39.887,39.8428,39.8649,39826.0
2017-09-27 10:15:00,54.05,54.05,53.99,54.0,96511.0,39.8649,39.8649,39.8206,39.828,96511.0
2017-09-27 10:20:00,53.99,54.09,53.99,54.07,43083.0,39.8206,39.8944,39.8206,39.8796,43083.0
2017-09-27 10:25:00,54.06,54.07,54.05,54.05,23423.0,39.8723,39.8796,39.8649,39.8649,23423.0
2017-09-27 10:30:00,54.06,54.08,54.03,54.03,39517.0,39.8723,39.887,39.8501,39.8501,39517.0
2017-09-27 10:35:00,54.03,54.04,53.92,53.96,40013.0,39.8501,39.8575,39.769,39.7985,40013.0
2017-09-27 10:40:00,53.96,54.0,53.93,54.0,42064.0,39.7985,39.828,39.7764,39.828,42064.0
2017-09-27 10:45:00,54.0,54.03,53.96,54.0,66312.0,39.828,39.8501,39.7985,39.828,66312.0
2017-09-27 10:50:00,54.0,54.02,53.93,53.94,102327.0,39.828,39.8428,39.7764,39.7837,102327.0
2017-09-27 10:55:00,53.94,54.08,53.94,54.07,55461.0,39.7837,39.887,39.7837,39.8796,55461.0
2017-09-27 11:00:00,54.06,54.1,54.05,54.06,18871.0,39.8723,39.9018,39.8649,39.8723,18871.0
2017-09-27 11:05:00,54.05,54.11,54.04,54.09,25447.0,39.8649,39.9091,39.8575,39.8944,25447.0
2017-09-27 11:10:00,54.1,54.16,54.07,54.1,62997.0,39.9018,39.946,39.8796,39.9018,62997.0
2017-09-27 11:15:00,54.11,54.13,54.03,54.08,114864.0,39.9091,39.9239,39.8501,39.887,114864.0
2017-09-27 11:20:00,54.07,54.09,54.05,54.08,100652.0,39.8796,39.8944,39.8649,39.887,100652.0
2017-09-27 11:25:00,54.08,54.09,54.05,54.08,29415.0,39.887,39.8944,39.8649,39.887,29415.0
2017-09-27 11:30:00,54.08,54.09,54.06,54.07,24429.0,39.887,39.8944,39.8723,39.8796,24429.0
2017-09-27 11:35:00,54.06,54.08,54.01,54.02,201979.0,39.8723,39.887,39.8354,39.8428,201979.0
2017-09-27 11:40:00,54.02,54.06,54.0,54.04,208630.0,39.8428,39.8723,39.828,39.8575,208630.0
2017-09-27 11:45:00,54.03,54.06,53.99,54.01,113589.0,39.8501,39.8723,39.8206,39.8354,113589.0
2017-09-27 11:50:00,54.01,54.05,54.0,54.01,46782.0,39.8354,39.8649,39.828,39.8354,46782.0
2017-09-27 11:55:00,54.01,54.04,54.0,54.01,18900.0,39.8354,39.8575,39.828,39.8354,18900.0
2017-09-27 12:00:00,54.02,54.02,53.98,54.0,44275.0,39.8428,39.8428,39.8133,39.828,44275.0
2017-09-27 12:05:00,53.99,54.0,53.94,53.97,87159.0,39.8206,39.828,39.7837,39.8059,87159.0
2017-09-27 12:10:00,53.96,53.98,53.95,53.97,19806.0,39.7985,39.8133,39.7911,39.8059,19806.0
2017-09-27 12:15:00,53.97,53.98,53.91,53.92,144384.0,39.8059,39.8133,39.7616,39.769,144384.0
2017-09-27 12:20:00,53.92,53.93,53.88,53.89,138702.0,39.769,39.7764,39.7395,39.7469,138702.0
2017-09-27 12:25:00,53.9,53.93,53.89,53.91,56735.0,39.7542,39.7764,39.7469,39.7616,56735.0
2017-09-27 12:30:00,53.91,53.94,53.87,53.9,262798.0,39.7616,39.7837,39.7321,39.7542,262798.0
2017-09-27 12:35:00,53.9,54.04,53.87,54.04,166754.0,39.7542,39.8575,39.7321,39.8575,166754.0
2017-09-27 12:40:00,54.04,54.12,54.03,54.11,40517.0,39.8575,39.9165,39.8501,39.9091,40517.0
2017-09-27 12:45:00,54.12,54.19,54.12,54.15,33928.0,39.9165,39.9681,39.9165,39.9386,33928.0
2017-09-27 12:50:00,54.15,54.21,54.14,54.19,39867.0,39.9386,39.9829,39.9313,39.9681,39867.0
2017-09-27 12:55:00,54.2,54.22,54.16,54.19,31498.0,39.9755,39.9903,39.946,39.9681,31498.0
2017-09-27 13:00:00,54.19,54.23,54.17,54.23,53501.0,39.9681,39.9976,39.9534,39.9976,53501.0
2017-09-27 13:05:00,54.22,54.22,54.17,54.18,55288.0,39.9903,39.9903,39.9534,39.9608,55288.0
2017-09-27 13:10:00,54.18,54.24,54.17,54.23,41924.0,39.9608,40.005,39.9534,39.9976,41924.0
2017-09-27 13:15:00,54.23,54.24,54.12,54.12,140042.0,39.9976,40.005,39.9165,39.9165,140042.0
2017-09-27 13:20:00,54.12,54.17,54.07,54.16,173530.0,39.9165,39.9534,39.8796,39.946,173530.0
2017-09-27 13:25:00,54.16,54.2,54.16,54.18,25154.0,39.946,39.9755,39.946,39.9608,25154.0
2017-09-27 13:30:00,54.18,54.19,54.13,54.14,33343.0,39.9608,39.9681,39.9239,39.9313,33343.0
2017-09-27 13:35:00,54.14,54.16,54.13,54.16,29979.0,39.9313,39.946,39.9239,39.946,29979.0
2017-09-27 13:40:00,54.16,54.23,54.15,54.21,39559.0,39.946,39.9976,39.9386,39.9829,39559.0
2017-09-27 13:45:00,54.22,54.26,54.21,54.25,121244.0,39.9903,40.0198,39.9829,40.0124,121244.0
2017-09-27 13:50:00,54.25,54.3,54.24,54.28,57105.0,40.0124,40.0493,40.005,40.0345,57105.0
2017-09-27 13:55:00,54.29,54.34,54.28,54.32,36298.0,40.0419,40.0788,40.0345,40.064,36298.0
2017-09-27 14:00:00,54.32,54.35,54.3,54.34,78839.0,40.064,40.0861,40.0493,40.0788,78839.0
2017-09-27 14:05:00,54.34,54.34,54.26,54.26,67343.0,40.0788,40.0788,40.0198,40.0198,67343.0
2017-09-27 14:10:00,54.26,54.28,54.22,54.22,82714.0,40.0198,40.0345,39.9903,39.9903,82714.0
2017-09-27 14:15:00,54.22,54.32,54.19,54.3,123041.0,39.9903,40.064,39.9681,40.0493,123041.0
2017-09-27 14:20:00,54.31,54.34,54.27,54.29,79309.0,40.0566,40.0788,40.0271,40.0419,79309.0
2017-09-27 14:25:00,54.29,54.3,54.26,54.26,54282.0,40.0419,40.0493,40.0198,40.0198,54282.0
2017-09-27 14:30:00,54.26,54.28,54.2,54.21,43034.0,40.0198,40.0345,39.9755,39.9829,43034.0
2017-09-27 14:35:00,54.2,54.22,54.19,54.21,52248.0,39.9755,39.9903,39.9681,39.9829,52248.0
2017-09-27 14:40:00,54.22,54.23,54.18,54.18,25484.0,39.9903,39.9976,39.9608,39.9608,25484.0
2017-09-27 14:45:00,54.19,54.19,54.15,54.16,49969.0,39.9681,39.9681,39.9386,39.946,49969.0
2017-09-27 14:50:00,54.16,54.17,54.13,54.16,44477.0,39.946,39.9534,39.9239,39.946,44477.0
2017-09-27 14:55:00,54.16,54.19,54.15,54.16,39519.0,39.946,39.9681,39.9386,39.946,39519.0
2017-09-27 15:00:00,54.17,54.21,54.17,54.21,22519.0,39.9534,39.9829,39.9534,39.9829,22519.0
2017-09-27 15:05:00,54.21,54.23,54.16,54.17,42766.0,39.9829,39.9976,39.946,39.9534,42766.0
2017-09-27 15:10:00,54.17,54.2,54.16,54.18,55631.0,39.9534,39.9755,39.946,39.9608,55631.0
2017-09-27 15:15:00,54.17,54.23,54.16,54.22,50487.0,39.9534,39.9976,39.946,39.9903,50487.0
2017-09-27 15:20:00,54.22,54.29,54.21,54.27,84528.0,39.9903,40.0419,39.9829,40.0271,84528.0
2017-09-27 15:25:00,54.26,54.28,54.24,54.27,39917.0,40.0198,40.0345,40.005,40.0271,39917.0
2017-09-27 15:30:00,54.27,54.29,54.25,54.29,70503.0,40.0271,40.0419,40.0124,40.0419,70503.0
2017-09-27 15:35:00,54.28,54.29,54.25,54.27,60228.0,40.0345,40.0419,40.0124,40.0271,60228.0
2017-09-27 15:40:00,54.28,54.29,54.19,54.2,68570.0,40.0345,40.0419,39.9681,39.9755,68570.0
2017-09-27 15:45:00,54.19,54.2,54.15,54.16,84766.0,39.9681,39.9755,39.9386,39.946,84766.0
2017-09-27 15:50:00,54.16,54.17,54.12,54.15,108354.0,39.946,39.9534,39.9165,39.9386,108354.0
2017-09-27 15:55:00,54.14,54.16,54.12,54.14,260250.0,39.9313,39.946,39.9165,39.9313,260250.0
2017-09-28 09:30:00,53.7,53.78,53.5,53.52,158270.0,39.8289,39.8882,39.6806,39.6954,158270.0
2017-09-28 09:35:00,53.53,53.88,53.51,53.78,86209.0,39.7028,39.9624,39.688,39.8882,86209.0
2017-09-28 09:40:00,53.77,53.79,53.59,53.6,48928.0,39.8808,39.8957,39.7473,39.7547,48928.0
2017-09-28 09:45:00,53.61,53.67,53.56,53.57,101308.0,39.7622,39.8067,39.7251,39.7325,101308.0
2017-09-28 09:50:00,53.57,53.6,53.44,53.5,204428.0,39.7325,39.7547,39.6361,39.6806,204428.0
2017-09-28 09:55:00,53.5,53.52,53.42,53.45,99166.0,39.6806,39.6954,39.6212,39.6435,99166.0
2017-09-28 10:00:00,53.45,53.54,53.44,53.52,75183.0,39.6435,39.7102,39.6361,39.6954,75183.0
2017-09-28 10:05:00,53.51,53.52,53.39,53.4,88218.0,39.688,39.6954,39.599,39.6064,88218.0
2017-09-28 10:10:00,53.4,53.4,53.31,53.36,155067.0,39.6064,39.6064,39.5397,39.5767,155067.0
2017-09-28 10:15:00,53.36,53.36,53.29,53.29,74142.0,39.5767,39.5767,39.5248,39.5248,74142.0
2017-09-28 10:20:00,53.29,53.3,53.25,53.25,90852.0,39.5248,39.5322,39.4951,39.4951,90852.0
2017-09-28 10:25:00,53.25,53.29,53.23,53.26,70333.0,39.4951,39.5248,39.4803,39.5026,70333.0
2017-09-28 10:30:00,53.26,53.26,53.16,53.17,55154.0,39.5026,39.5026,39.4284,39.4358,55154.0
2017-09-28 10:35:00,53.16,53.19,53.15,53.18,83638.0,39.4284,39.4506,39.421,39.4432,83638.0
2017-09-28 10:40:00,53.18,53.37,53.17,53.36,153961.0,39.4432,39.5842,39.4358,39.5767,153961.0
2017-09-28 10:45:00,53.35,53.35,53.3,53.3,50993.0,39.5693,39.5693,39.5322,39.5322,50993.0
2017-09-28 10:50:00,53.3,53.3,53.21,53.22,53062.0,39.5322,39.5322,39.4655,39.4729,53062.0
2017-09-28 10:55:00,53.22,53.22,53.16,53.18,72847.0,39.4729,39.4729,39.4284,39.4432,72847.0
2017-09-28 11:00:00,53.19,53.23,53.16,53.21,79859.0,39.4506,39.4803,39.4284,39.4655,79859.0
2017-09-28 11:05:00,53.21,53.3,53.19,53.25,82769.0,39.4655,39.5322,39.4506,39.4951,82769.0
2017-09-28 11:10:00,53.25,53.31,53.22,53.23,89764.0,39.4951,39.5397,39.4729,39.4803,89764.0
2017-09-28 11:15:00,53.23,53.24,53.17,53.18,60327.0,39.4803,39.4877,39.4358,39.4432,60327.0
2017-09-28 11:20:00,53.18,53.2,53.14,53.14,72257.0,39.4432,39.4581,39.4136,39.4136,72257.0
2017-09-28 11:25:00,53.14,53.16,53.12,53.14,99640.0,39.4136,39.4284,39.3987,39.4136,99640.0
2017-09-28 11:30:00,53.14,53.29,53.14,53.27,103259.0,39.4136,39.5248,39.4136,39.51,103259.0
2017-09-28 11:35:00,53.27,53.27,53.23,53.27,61497.0,39.51,39.51,39.4803,39.51,61497.0
2017-09-28 11:40:00,53.27,53.27,53.24,53.25,55785.0,39.51,39.51,39.4877,39.4951,55785.0
2017-09-28 11:45:00,53.25,53.33,53.24,53.31,85932.0,39.4951,39.5545,39.4877,39.5397,85932.0
2017-09-28 11:50:00,53.3,53.31,53.24,53.28,60849.0,39.5322,39.5397,39.4877,39.5174,60849.0
2017-09-28 11:55:00,53.28,53.3,53.21,53.26,87068.0,39.5174,39.5322,39.4655,39.5026,87068.0
2017-09-28 12:00:00,53.26,53.29,53.25,53.28,52630.0,39.5026,39.5248,39.4951,39.5174,52630.0
2017-09-28 12:05:00,53.28,53.33,53.28,53.31,57589.0,39.5174,39.5545,39.5174,39.5397,57589.0
2017-09-28 12:10:00,53.31,53.36,53.3,53.35,58771.0,39.5397,39.5767,39.5322,39.5693,58771.0
2017-09-28 12:15:00,53.34,53.34,53.29,53.3,58457.0,39.5619,39.5619,39.5248,39.5322,58457.0
2017-09-28 12:20:00,53.3,53.32,53.27,53.28,50966.0,39.5322,39.5471,39.51,39.5174,50966.0
2017-09-28 12:25:00,53.28,53.29,53.26,53.26,80937.0,39.5174,39.5248,39.5026,39.5026,80937.0
2017-09-28 12:30:00,53.26,53.27,53.2,53.21,56218.0,39.5026,39.51,39.4581,39.4655,56218.0
2017-09-28 12:35:00,53.21,53.21,53.16,53.17,37186.0,39.4655,39.4655,39.4284,39.4358,37186.0
2017-09-28 12:40:00,53.17,53.18,53.11,53.16,149030.0,39.4358,39.4432,39.3913,39.4284,149030.0
2017-09-28 12:45:00,53.16,53.16,53.12,53.13,59315.0,39.4284,39.4284,39.3987,39.4061,59315.0
2017-09-28 12:50:00,53.13,53.16,53.1,53.16,142311.0,39.4061,39.4284,39.3839,39.4284,142311.0
2017-09-28 12:55:00,53.16,53.22,53.15,53.21,60374.0,39.4284,39.4729,39.421,39.4655,60374.0
2017-09-28 13:00:00,53.21,53.3,53.2,53.27,71850.0,39.4655,39.5322,39.4581,39.51,71850.0
2017-09-28 13:05:00,53.27,53.27,53.23,53.24,68706.0,39.51,39.51,39.4803,39.4877,68706.0
2017-09-28 13:10:00,53.24,53.26,53.21,53.23,102222.0,39.4877,39.5026,39.4655,39.4803,102222.0
2017-09-28 13:15:00,53.22,53.26,53.22,53.24,53624.0,39.4729,39.5026,39.4729,39.4877,53624.0
2017-09-28 13:20:00,53.24,53.33,53.24,53.3,191519.0,39.4877,39.5545,39.4877,39.5322,191519.0
2017-09-28 13:25:00,53.3,53.31,53.29,53.3,53554.0,39.5322,39.5397,39.5248,39.5322,53554.0
2017-09-28 13:30:00,53.3,53.31,53.25,53.31,57078.0,39.5322,39.5397,39.4951,39.5397,57078.0
2017-09-28 13:35:00,53.31,53.31,53.29,53.3,42615.0,39.5397,39.5397,39.5248,39.5322,42615.0
2017-09-28 13:40:00,53.3,53.3,53.29,53.3,41626.0,39.5322,39.5322,39.5248,39.5322,41626.0
2017-09-28 13:45:00,53.3,53.31,53.28,53.3,85396.0,39.5322,39.5397,39.5174,39.5322,85396.0
2017-09-28 13:50:00,53.3,53.35,53.29,53.35,66073.0,39.5322,39.5693,39.5248,39.5693,66073.0
2017-09-28 13:55:00,53.35,53.4,53.34,53.36,76458.0,39.5693,39.6064,39.5619,39.5767,76458.0
2017-09-28 14:00:00,53.36,53.37,53.32,53.33,37109.0,39.5767,39.5842,39.5471,39.5545,37109.0
2017-09-28 14:05:00,53.33,53.33,53.26,53.27,89591.0,39.5545,39.5545,39.5026,39.51,89591.0
2017-09-28 14:10:00,53.27,53.27,53.26,53.26,49680.0,39.51,39.51,39.5026,39.5026,49680.0
2017-09-28 14:15:00,53.27,53.27,53.24,53.24,345571.0,39.51,39.51,39.4877,39.4877,345571.0
2017-09-28 14:20:00,53.24,53.27,53.23,53.24,55834.0,39.4877,39.51,39.4803,39.4877,55834.0
2017-09-28 14:25:00,53.24,53.27,53.22,53.23,56948.0,39.4877,39.51,39.4729,39.4803,56948.0
2017-09-28 14:30:00,53.23,53.23,53.2,53.2,30572.0,39.4803,39.4803,39.4581,39.4581,30572.0
2017-09-28 14:35:00,53.21,53.23,53.18,53.22,155625.0,39.4655,39.4803,39.4432,39.4729,155625.0
2017-09-28 14:40:00,53.22,53.31,53.21,53.31,61340.0,39.4729,39.5397,39.4655,39.5397,61340.0
2017-09-28 14:45:00,53.31,53.31,53.24,53.26,62088.0,39.5397,39.5397,39.4877,39.5026,62088.0
2017-09-28 14:50:00,53.26,53.26,53.21,53.21,49932.0,39.5026,39.5026,39.4655,39.4655,49932.0
2017-09-28 14:55:00,53.21,53.25,53.19,53.23,96441.0,39.4655,39.4951,39.4506,39.4803,96441.0
2017-09-28 15:00:00,53.25,53.33,53.24,53.32,36377.0,39.4951,39.5545,39.4877,39.5471,36377.0
2017-09-28 15:05:00,53.32,53.38,53.31,53.37,75505.0,39.5471,39.5916,39.5397,39.5842,75505.0
2017-09-28 15:10:00,53.38,53.44,53.37,53.42,59173.0,39.5916,39.6361,39.5842,39.6212,59173.0
2017-09-28 15:15:00,53.41,53.47,53.41,53.44,66239.0,39.6138,39.6583,39.6138,39.6361,66239.0
2017-09-28 15:20:00,53.45,53.46,53.42,53.44,59327.0,39.6435,39.6509,39.6212,39.6361,59327.0
2017-09-28 15:25:00,53.44,53.49,53.43,53.49,68294.0,39.6361,39.6732,39.6287,39.6732,68294.0
2017-09-28 15:30:00,53.48,53.5,53.46,53.49,72528.0,39.6657,39.6806,39.6509,39.6732,72528.0
2017-09-28 15:35:00,53.49,53.49,53.46,53.47,75177.0,39.6732,39.6732,39.6509,39.6583,75177.0
2017-09-28 15:40:00,53.48,53.55,53.47,53.55,111768.0,39.6657,39.7177,39.6583,39.7177,111768.0
2017-09-28 15:45:00,53.54,53.55,53.48,53.49,100923.0,39.7102,39.7177,39.6657,39.6732,100923.0
2017-09-28 15:50:00,53.5,53.51,53.47,53.51,93207.0,39.6806,39.688,39.6583,39.688,93207.0
2017-09-28 15:55:00,53.51,53.53,53.42,53.48,421793.0,39.688,39.7028,39.6212,39.6657,421793.0
2017-09-29 09:30:00,53.48,53.65,53.26,53.65,174280.0,39.6657,39.7918,39.5026,39.7918,174280.0
2017-09-29 09:35:00,53.65,53.68,53.52,53.54,69535.0,39.7918,39.8141,39.6954,39.7102,69535.0
2017-09-29 09:40:00,53.55,53.67,53.54,53.67,43250.0,39.7177,39.8067,39.7102,39.8067,43250.0
2017-09-29 09:45:00,53.68,53.68,53.52,53.53,73228.0,39.8141,39.8141,39.6954,39.7028,73228.0
2017-09-29 09:50:00,53.53,53.83,53.5,53.83,105928.0,39.7028,39.9253,39.6806,39.9253,105928.0
2017-09-29 09:55:00,53.84,53.99,53.77,53.98,135715.0,39.9327,40.044,39.8808,40.0366,135715.0
2017-09-29 10:00:00,53.99,54.05,53.91,53.92,126952.0,40.044,40.0885,39.9847,39.9921,126952.0
2017-09-29 10:05:00,53.92,53.96,53.87,53.92,97115.0,39.9921,40.0218,39.955,39.9921,97115.0
2017-09-29 10:10:00,53.92,54.02,53.92,53.98,139274.0,39.9921,40.0663,39.9921,40.0366,139274.0
2017-09-29 10:15:00,53.98,54.0,53.94,53.98,106188.0,40.0366,40.0514,40.0069,40.0366,106188.0
2017-09-29 10:20:00,53.97,53.97,53.85,53.87,87685.0,40.0292,40.0292,39.9402,39.955,87685.0
2017-09-29 10:25:00,53.87,53.87,53.79,53.82,112367.0,39.955,39.955,39.8957,39.9179,112367.0
2017-09-29 10:30:00,53.81,53.88,53.81,53.85,78282.0,39.9105,39.9624,39.9105,39.9402,78282.0
2017-09-29 10:35:00,53.86,53.86,53.78,53.84,109393.0,39.9476,39.9476,39.8882,39.9327,109393.0
2017-09-29 10:40:00,53.84,53.84,53.76,53.77,64107.0,39.9327,39.9327,39.8734,39.8808,64107.0
2017-09-29 10:45:00,53.77,53.77,53.7,53.71,80877.0,39.8808,39.8808,39.8289,39.8363,80877.0
2017-09-29 10:50:00,53.71,53.76,53.67,53.75,72355.0,39.8363,39.8734,39.8067,39.866,72355.0
2017-09-29 10:55:00,53.75,53.75,53.68,53.7,63509.0,39.866,39.866,39.8141,39.8289,63509.0
2017-09-29 11:00:00,53.7,53.75,53.69,53.73,70018.0,39.8289,39.866,39.8215,39.8512,70018.0
2017-09-29 11:05:00,53.73,53.74,53.7,53.73,55445.0,39.8512,39.8586,39.8289,39.8512,55445.0
2017-09-29 11:10:00,53.73,53.77,53.72,53.74,71377.0,39.8512,39.8808,39.8437,39.8586,71377.0
2017-09-29 11:15:00,53.74,53.75,53.69,53.7,69250.0,39.8586,39.866,39.8215,39.8289,69250.0
2017-09-29 11:20:00,53.7,53.71,53.68,53.7,92731.0,39.8289,39.8363,39.8141,39.8289,92731.0
2017-09-29 11:25:00,53.7,53.74,53.67,53.68,99702.0,39.8289,39.8586,39.8067,39.8141,99702.0
2017-09-29 11:30:00,53.68,53.75,53.66,53.73,74129.0,39.8141,39.866,39.7992,39.8512,74129.0
2017-09-29 11:35:00,53.73,53.74,53.72,53.74,50468.0,39.8512,39.8586,39.8437,39.8586,50468.0
2017-09-29 11:40:00,53.74,53.75,53.68,53.69,57741.0,39.8586,39.866,39.8141,39.8215,57741.0
2017-09-29 11:45:00,53.69,53.7,53.63,53.64,53382.0,39.8215,39.8289,39.777,39.7844,53382.0
2017-09-29 11:50:00,53.63,53.66,53.62,53.62,73818.0,39.777,39.7992,39.7696,39.7696,73818.0
2017-09-29 11:55:00,53.62,53.71,53.62,53.7,53956.0,39.7696,39.8363,39.7696,39.8289,53956.0
2017-09-29 12:00:00,53.7,53.7,53.63,53.63,59582.0,39.8289,39.8289,39.777,39.777,59582.0
2017-09-29 12:05:00,53.63,53.65,53.61,53.61,44759.0,39.777,39.7918,39.7622,39.7622,44759.0
2017-09-29 12:10:00,53.62,53.63,53.59,53.62,78476.0,39.7696,39.777,39.7473,39.7696,78476.0
2017-09-29 12:15:00,53.62,53.66,53.62,53.64,34762.0,39.7696,39.7992,39.7696,39.7844,34762.0
2017-09-29 12:20:00,53.64,53.65,53.61,53.62,61576.0,39.7844,39.7918,39.7622,39.7696,61576.0
2017-09-29 12:25:00,53.62,53.62,53.58,53.59,68399.0,39.7696,39.7696,39.7399,39.7473,68399.0
2017-09-29 12:30:00,53.6,53.61,53.58,53.61,50530.0,39.7547,39.7622,39.7399,39.7622,50530.0
2017-09-29 12:35:00,53.61,53.62,53.58,53.59,45923.0,39.7622,39.7696,39.7399,39.7473,45923.0
2017-09-29 12:40:00,53.58,53.58,53.54,53.54,27099.0,39.7399,39.7399,39.7102,39.7102,27099.0
2017-09-29 12:45:00,53.54,53.54,53.51,53.54,70738.0,39.7102,39.7102,39.688,39.7102,70738.0
2017-09-29 12:50:00,53.54,53.54,53.49,53.5,43560.0,39.7102,39.7102,39.6732,39.6806,43560.0
2017-09-29 12:55:00,53.5,53.5,53.48,53.48,56956.0,39.6806,39.6806,39.6657,39.6657,56956.0
2017-09-29 13:00:00,53.48,53.49,53.42,53.47,66175.0,39.6657,39.6732,39.6212,39.6583,66175.0
2017-09-29 13:05:00,53.46,53.47,53.43,53.44,34198.0,39.6509,39.6583,39.6287,39.6361,34198.0
2017-09-29 13:10:00,53.45,53.45,53.41,53.41,60243.0,39.6435,39.6435,39.6138,39.6138,60243.0
2017-09-29 13:15:00,53.42,53.47,53.41,53.46,63982.0,39.6212,39.6583,39.6138,39.6509,63982.0
2017-09-29 13:20:00,53.46,53.46,53.42,53.43,33631.0,39.6509,39.6509,39.6212,39.6287,33631.0
2017-09-29 13:25:00,53.43,53.43,53.41,53.43,27952.0,39.6287,39.6287,39.6138,39.6287,27952.0
2017-09-29 13:30:00,53.43,53.44,53.42,53.43,74711.0,39.6287,39.6361,39.6212,39.6287,74711.0
2017-09-29 13:35:00,53.43,53.44,53.42,53.44,26029.0,39.6287,39.6361,39.6212,39.6361,26029.0
2017-09-29 13:40:00,53.44,53.45,53.42,53.45,56271.0,39.6361,39.6435,39.6212,39.6435,56271.0
2017-09-29 13:45:00,53.45,53.45,53.41,53.42,69691.0,39.6435,39.6435,39.6138,39.6212,69691.0
2017-09-29 13:50:00,53.42,53.42,53.41,53.42,32105.0,39.6212,39.6212,39.6138,39.6212,32105.0
2017-09-29 13:55:00,53.42,53.44,53.4,53.44,47191.0,39.6212,39.6361,39.6064,39.6361,47191.0
2017-09-29 14:00:00,53.44,53.44,53.37,53.37,55956.0,39.6361,39.6361,39.5842,39.5842,55956.0
2017-09-29 14:05:00,53.37,53.38,53.35,53.36,79385.0,39.5842,39.5916,39.5693,39.5767,79385.0
2017-09-29 14:10:00,53.36,53.42,53.36,53.41,63130.0,39.5767,39.6212,39.5767,39.6138,63130.0
2017-09-29 14:15:00,53.41,53.44,53.4,53.42,73132.0,39.6138,39.6361,39.6064,39.6212,73132.0
2017-09-29 14:20:00,53.42,53.46,53.41,53.46,98471.0,39.6212,39.6509,39.6138,39.6509,98471.0
2017-09-29 14:25:00,53.45,53.5,53.45,53.48,43544.0,39.6435,39.6806,39.6435,39.6657,43544.0
2017-09-29 14:30:00,53.47,53.48,53.46,53.47,50070.0,39.6583,39.6657,39.6509,39.6583,50070.0
2017-09-29 14:35:00,53.47,53.47,53.44,53.45,60029.0,39.6583,39.6583,39.6361,39.6435,60029.0
2017-09-29 14:40:00,53.45,53.48,53.44,53.45,73005.0,39.6435,39.6657,39.6361,39.6435,73005.0
2017-09-29 14:45:00,53.45,53.45,53.42,53.43,54124.0,39.6435,39.6435,39.6212,39.6287,54124.0
2017-09-29 14:50:00,53.44,53.46,53.43,53.44,55571.0,39.6361,39.6509,39.6287,39.6361,55571.0
2017-09-29 14:55:00,53.44,53.46,53.4,53.41,99389.0,39.6361,39.6509,39.6064,39.6138,99389.0
2017-09-29 15:00:00,53.41,53.45,53.4,53.45,23286.0,39.6138,39.6435,39.6064,39.6435,23286.0
2017-09-29 15:05:00,53.45,53.51,53.44,53.49,38995.0,39.6435,39.688,39.6361,39.6732,38995.0
2017-09-29 15:10:00,53.5,53.5,53.46,53.47,64312.0,39.6806,39.6806,39.6509,39.6583,64312.0
2017-09-29 15:15:00,53.47,53.53,53.46,53.51,49758.0,39.6583,39.7028,39.6509,39.688,49758.0
2017-09-29 15:20:00,53.51,53.52,53.47,53.47,33600.0,39.688,39.6954,39.6583,39.6583,33600.0
2017-09-29 15:25:00,53.47,53.48,53.45,53.46,48173.0,39.6583,39.6657,39.6435,39.6509,48173.0
2017-09-29 15:30:00,53.45,53.5,53.43,53.5,51378.0,39.6435,39.6806,39.6287,39.6806,51378.0
2017-09-29 15:35:00,53.49,53.53,53.49,53.51,61067.0,39.6732,39.7028,39.6732,39.688,61067.0
2017-09-29 15:40:00,53.5,53.59,53.5,53.55,114776.0,39.6806,39.7473,39.6806,39.7177,114776.0
2017-09-29 15:45:00,53.55,53.62,53.54,53.6,168836.0,39.7177,39.7696,39.7102,39.7547,168836.0
2017-09-29 15:50:00,53.59,53.62,53.58,53.62,130796.0,39.7473,39.7696,39.7399,39.7696,130796.0
2017-09-29 15:55:00,53.62,53.62,53.55,53.57,367991.0,39.7696,39.7696,39.7177,39.7325,367991.0
2017-10-02 09:30:00,53.29,53.44,53.16,53.2,223568.0,39.5248,39.6361,39.4284,39.4581,223568.0
2017-10-02 09:35:00,53.2,53.35,53.11,53.32,127262.0,39.4581,39.5693,39.3913,39.5471,127262.0
2017-10-02 09:40:00,53.32,53.33,53.17,53.21,143905.0,39.5471,39.5545,39.4358,39.4655,143905.0
2017-10-02 09:45:00,53.21,53.35,53.21,53.34,63810.0,39.4655,39.5693,39.4655,39.5619,63810.0
2017-10-02 09:50:00,53.34,53.51,53.34,53.51,80710.0,39.5619,39.688,39.5619,39.688,80710.0
2017-10-02 09:55:00,53.51,53.51,53.43,53.45,60303.0,39.688,39.688,39.6287,39.6435,60303.0
2017-10-02 10:00:00,53.45,53.55,53.45,53.46,118473.0,39.6435,39.7177,39.6435,39.6509,118473.0
2017-10-02 10:05:00,53.47,53.47,53.31,53.34,124307.0,39.6583,39.6583,39.5397,39.5619,124307.0
2017-10-02 10:10:00,53.33,53.38,53.31,53.31,55492.0,39.5545,39.5916,39.5397,39.5397,55492.0
2017-10-02 10:15:00,53.31,53.32,53.26,53.27,129327.0,39.5397,39.5471,39.5026,39.51,129327.0
2017-10-02 10:20:00,53.28,53.31,53.25,53.25,95413.0,39.5174,39.5397,39.4951,39.4951,95413.0
2017-10-02 10:25:00,53.25,53.25,53.11,53.11,85578.0,39.4951,39.4951,39.3913,39.3913,85578.0
2017-10-02 10:30:00,53.12,53.12,53.04,53.04,105042.0,39.3987,39.3987,39.3394,39.3394,105042.0
2017-10-02 10:35:00,53.05,53.15,53.04,53.15,146652.0,39.3468,39.421,39.3394,39.421,146652.0
2017-10-02 10:40:00,53.14,53.14,53.05,53.06,54730.0,39.4136,39.4136,39.3468,39.3542,54730.0
2017-10-02 10:45:00,53.06,53.06,52.98,52.99,66714.0,39.3542,39.3542,39.2949,39.3023,66714.0
2017-10-02 10:50:00,52.99,53.04,52.94,53.02,101423.0,39.3023,39.3394,39.2652,39.3246,101423.0
2017-10-02 10:55:00,53.02,53.04,53.0,53.01,53492.0,39.3246,39.3394,39.3097,39.3171,53492.0
2017-10-02 11:00:00,53.01,53.12,53.0,53.09,78651.0,39.3171,39.3987,39.3097,39.3765,78651.0
2017-10-02 11:05:00,53.08,53.12,53.07,53.07,71298.0,39.3691,39.3987,39.3616,39.3616,71298.0
2017-10-02 11:10:00,53.07,53.08,53.03,53.05,75289.0,39.3616,39.3691,39.332,39.3468,75289.0
2017-10-02 11:15:00,53.05,53.07,52.98,53.03,89469.0,39.3468,39.3616,39.2949,39.332,89469.0
2017-10-02 11:20:00,53.02,53.05,52.99,53.02,56397.0,39.3246,39.3468,39.3023,39.3246,56397.0
2017-10-02 11:25:00,53.02,53.02,52.92,52.97,102848.0,39.3246,39.3246,39.2504,39.2875,102848.0
2017-10-02 11:30:00,52.96,53.12,52.96,53.1,73871.0,39.2801,39.3987,39.2801,39.3839,73871.0
2017-10-02 11:35:00,53.11,53.14,53.07,53.08,68496.0,39.3913,39.4136,39.3616,39.3691,68496.0
2017-10-02 11:40:00,53.07,53.17,53.06,53.17,95743.0,39.3616,39.4358,39.3542,39.4358,95743.0
2017-10-02 11:45:00,53.17,53.21,53.16,53.17,85330.0,39.4358,39.4655,39.4284,39.4358,85330.0
2017-10-02 11:50:00,53.16,53.23,53.16,53.19,62640.0,39.4284,39.4803,39.4284,39.4506,62640.0
2017-10-02 11:55:00,53.2,53.21,53.17,53.21,80455.0,39.4581,39.4655,39.4358,39.4655,80455.0
2017-10-02 12:00:00,53.2,53.24,53.19,53.22,52238.0,39.4581,39.4877,39.4506,39.4729,52238.0
2017-10-02 12:05:00,53.22,53.22,53.16,53.21,74172.0,39.4729,39.4729,39.4284,39.4655,74172.0
2017-10-02 12:10:00,53.21,53.21,53.16,53.17,63138.0,39.4655,39.4655,39.4284,39.4358,63138.0
2017-10-02 12:15:00,53.17,53.24,53.16,53.23,105531.0,39.4358,39.4877,39.4284,39.4803,105531.0
2017-10-02 12:20:00,53.23,53.24,53.18,53.19,53437.0,39.4803,39.4877,39.4432,39.4506,53437.0
2017-10-02 12:25:00,53.19,53.19,53.13,53.14,76472.0,39.4506,39.4506,39.4061,39.4136,76472.0
2017-10-02 12:30:00,53.14,53.2,53.14,53.19,49364.0,39.4136,39.4581,39.4136,39.4506,49364.0
2017-10-02 12:35:00,53.19,53.19,53.13,53.13,37895.0,39.4506,39.4506,39.4061,39.4061,37895.0
2017-10-02 12:40:00,53.13,53.19,53.13,53.17,70554.0,39.4061,39.4506,39.4061,39.4358,70554.0
2017-10-02 12:45:00,53.17,53.17,53.15,53.15,42597.0,39.4358,39.4358,39.421,39.421,42597.0
2017-10-02 12:50:00,53.15,53.16,53.12,53.13,46683.0,39.421,39.4284,39.3987,39.4061,46683.0
2017-10-02 12:55:00,53.13,53.13,53.09,53.09,47915.0,39.4061,39.4061,39.3765,39.3765,47915.0
2017-10-02 13:00:00,53.09,53.14,53.08,53.13,78485.0,39.3765,39.4136,39.3691,39.4061,78485.0
2017-10-02 13:05:00,53.14,53.14,53.11,53.12,30011.0,39.4136,39.4136,39.3913,39.3987,30011.0
2017-10-02 13:10:00,53.12,53.18,53.11,53.18,79093.0,39.3987,39.4432,39.3913,39.4432,79093.0
2017-10-02 13:15:00,53.18,53.19,53.14,53.15,50675.0,39.4432,39.4506,39.4136,39.421,50675.0
2017-10-02 13:20:00,53.15,53.15,53.09,53.1,49506.0,39.421,39.421,39.3765,39.3839,49506.0
2017-10-02 13:25:00,53.1,53.13,53.09,53.12,39971.0,39.3839,39.4061,39.3765,39.3987,39971.0
2017-10-02 13:30:00,53.12,53.12,53.09,53.1,57156.0,39.3987,39.3987,39.3765,39.3839,57156.0
2017-10-02 13:35:00,53.11,53.14,53.09,53.13,50401.0,39.3913,39.4136,39.3765,39.4061,50401.0
2017-10-02 13:40:00,53.13,53.16,53.12,53.15,61357.0,39.4061,39.4284,39.3987,39.421,61357.0
2017-10-02 13:45:00,53.16,53.16,53.13,53.13,28495.0,39.4284,39.4284,39.4061,39.4061,28495.0
2017-10-02 13:50:00,53.13,53.14,53.11,53.11,41245.0,39.4061,39.4136,39.3913,39.3913,41245.0
2017-10-02 13:55:00,53.11,53.14,53.1,53.14,87885.0,39.3913,39.4136,39.3839,39.4136,87885.0
2017-10-02 14:00:00,53.14,53.14,53.12,53.14,51320.0,39.4136,39.4136,39.3987,39.4136,51320.0
2017-10-02 14:05:00,53.14,53.21,53.13,53.21,87058.0,39.4136,39.4655,39.4061,39.4655,87058.0
2017-10-02 14:10:00,53.21,53.25,53.2,53.23,50893.0,39.4655,39.4951,39.4581,39.4803,50893.0
2017-10-02 14:15:00,53.23,53.3,53.22,53.3,63399.0,39.4803,39.5322,39.4729,39.5322,63399.0
2017-10-02 14:20:00,53.3,53.3,53.27,53.3,58425.0,39.5322,39.5322,39.51,39.5322,58425.0
2017-10-02 14:25:00,53.3,53.32,53.26,53.27,48005.0,39.5322,39.5471,39.5026,39.51,48005.0
2017-10-02 14:30:00,53.27,53.27,53.21,53.25,75096.0,39.51,39.51,39.4655,39.4951,75096.0
2017-10-02 14:35:00,53.25,53.32,53.25,53.3,87534.0,39.4951,39.5471,39.4951,39.5322,87534.0
2017-10-02 14:40:00,53.3,53.33,53.29,53.33,56099.0,39.5322,39.5545,39.5248,39.5545,56099.0
2017-10-02 14:45:00,53.33,53.34,53.26,53.27,76407.0,39.5545,39.5619,39.5026,39.51,76407.0
2017-10-02 14:50:00,53.28,53.32,53.27,53.31,49700.0,39.5174,39.5471,39.51,39.5397,49700.0
2017-10-02 14:55:00,53.3,53.31,53.27,53.27,60250.0,39.5322,39.5397,39.51,39.51,60250.0
2017-10-02 15:00:00,53.27,53.28,53.23,53.28,39225.0,39.51,39.5174,39.4803,39.5174,39225.0
2017-10-02 15:05:00,53.28,53.3,53.27,53.3,28774.0,39.5174,39.5322,39.51,39.5322,28774.0
2017-10-02 15:10:00,53.3,53.3,53.28,53.29,48320.0,39.5322,39.5322,39.5174,39.5248,48320.0
2017-10-02 15:15:00,53.29,53.34,53.27,53.34,38701.0,39.5248,39.5619,39.51,39.5619,38701.0
2017-10-02 15:20:00,53.34,53.39,53.33,53.39,114044.0,39.5619,39.599,39.5545,39.599,114044.0
2017-10-02 15:25:00,53.39,53.39,53.34,53.36,43260.0,39.599,39.599,39.5619,39.5767,43260.0
2017-10-02 15:30:00,53.36,53.36,53.34,53.36,34037.0,39.5767,39.5767,39.5619,39.5767,34037.0
2017-10-02 15:35:00,53.36,53.43,53.36,53.4,99387.0,39.5767,39.6287,39.5767,39.6064,99387.0
2017-10-02 15:40:00,53.4,53.4,53.34,53.35,114381.0,39.6064,39.6064,39.5619,39.5693,114381.0
2017-10-02 15:45:00,53.35,53.4,53.33,53.38,95276.0,39.5693,39.6064,39.5545,39.5916,95276.0
2017-10-02 15:50:00,53.38,53.41,53.38,53.39,158072.0,39.5916,39.6138,39.5916,39.599,158072.0
2017-10-02 15:55:00,53.39,53.46,53.38,53.46,237603.0,39.599,39.6509,39.5916,39.6509,237603.0
2017-10-03 09:30:00,53.38,53.58,53.36,53.58,131275.0,39.5916,39.7399,39.5767,39.7399,131275.0
2017-10-03 09:35:00,53.59,53.59,53.44,53.48,62174.0,39.7473,39.7473,39.6361,39.6657,62174.0
2017-10-03 09:40:00,53.48,53.52,53.41,53.45,77632.0,39.6657,39.6954,39.6138,39.6435,77632.0
2017-10-03 09:45:00,53.46,53.5,53.42,53.49,79578.0,39.6509,39.6806,39.6212,39.6732,79578.0
2017-10-03 09:50:00,53.49,53.64,53.48,53.56,67926.0,39.6732,39.7844,39.6657,39.7251,67926.0
2017-10-03 09:55:00,53.56,53.56,53.47,53.47,56801.0,39.7251,39.7251,39.6583,39.6583,56801.0
2017-10-03 10:00:00,53.48,53.52,53.4,53.4,74324.0,39.6657,39.6954,39.6064,39.6064,74324.0
2017-10-03 10:05:00,53.4,53.4,53.29,53.3,64364.0,39.6064,39.6064,39.5248,39.5322,64364.0
2017-10-03 10:10:00,53.3,53.38,53.29,53.38,68731.0,39.5322,39.5916,39.5248,39.5916,68731.0
2017-10-03 10:15:00,53.38,53.45,53.37,53.4,72410.0,39.5916,39.6435,39.5842,39.6064,72410.0
2017-10-03 10:20:00,53.4,53.41,53.36,53.37,65368.0,39.6064,39.6138,39.5767,39.5842,65368.0
2017-10-03 10:25:00,53.38,53.38,53.3,53.3,154976.0,39.5916,39.5916,39.5322,39.5322,154976.0
2017-10-03 10:30:00,53.3,53.31,53.21,53.21,105338.0,39.5322,39.5397,39.4655,39.4655,105338.0
2017-10-03 10:35:00,53.21,53.24,53.2,53.21,58563.0,39.4655,39.4877,39.4581,39.4655,58563.0
2017-10-03 10:40:00,53.21,53.3,53.19,53.3,75979.0,39.4655,39.5322,39.4506,39.5322,75979.0
2017-10-03 10:45:00,53.3,53.34,53.29,53.31,46314.0,39.5322,39.5619,39.5248,39.5397,46314.0
2017-10-03 10:50:00,53.32,53.32,53.24,53.25,34499.0,39.5471,39.5471,39.4877,39.4951,34499.0
2017-10-03 10:55:00,53.26,53.34,53.25,53.33,73167.0,39.5026,39.5619,39.4951,39.5545,73167.0
2017-10-03 11:00:00,53.32,53.37,53.31,53.36,57408.0,39.5471,39.5842,39.5397,39.5767,57408.0
2017-10-03 11:05:00,53.35,53.36,53.3,53.31,45822.0,39.5693,39.5767,39.5322,39.5397,45822.0
2017-10-03 11:10:00,53.31,53.32,53.25,53.26,63140.0,39.5397,39.5471,39.4951,39.5026,63140.0
2017-10-03 11:15:00,53.25,53.26,53.23,53.25,49969.0,39.4951,39.5026,39.4803,39.4951,49969.0
2017-10-03 11:20:00,53.24,53.25,53.19,53.2,35149.0,39.4877,39.4951,39.4506,39.4581,35149.0
2017-10-03 11:25:00,53.2,53.2,53.15,53.16,47930.0,39.4581,39.4581,39.421,39.4284,47930.0
2017-10-03 11:30:00,53.17,53.21,53.16,53.21,106146.0,39.4358,39.4655,39.4284,39.4655,106146.0
2017-10-03 11:35:00,53.21,53.27,53.21,53.23,65159.0,39.4655,39.51,39.4655,39.4803,65159.0
2017-10-03 11:40:00,53.23,53.24,53.18,53.19,44507.0,39.4803,39.4877,39.4432,39.4506,44507.0
2017-10-03 11:45:00,53.19,53.2,53.16,53.16,73616.0,39.4506,39.4581,39.4284,39.4284,73616.0
2017-10-03 11:50:00,53.15,53.2,53.14,53.18,86511.0,39.421,39.4581,39.4136,39.4432,86511.0
2017-10-03 11:55:00,53.19,53.22,53.18,53.22,63670.0,39.4506,39.4729,39.4432,39.4729,63670.0
2017-10-03 12:00:00,53.22,53.22,53.16,53.16,58272.0,39.4729,39.4729,39.4284,39.4284,58272.0
2017-10-03 12:05:00,53.16,53.16,53.1,53.11,40577.0,39.4284,39.4284,39.3839,39.3913,40577.0
2017-10-03 12:10:00,53.1,53.11,53.04,53.05,62832.0,39.3839,39.3913,39.3394,39.3468,62832.0
2017-10-03 12:15:00,53.05,53.06,53.03,53.05,59073.0,39.3468,39.3542,39.332,39.3468,59073.0
2017-10-03 12:20:00,53.05,53.05,53.0,53.01,55361.0,39.3468,39.3468,39.3097,39.3171,55361.0
2017-10-03 12:25:00,53.01,53.02,53.0,53.01,37368.0,39.3171,39.3246,39.3097,39.3171,37368.0
2017-10-03 12:30:00,53.01,53.01,52.96,52.97,72084.0,39.3171,39.3171,39.2801,39.2875,72084.0
2017-10-03 12:35:00,52.96,52.97,52.93,52.94,53810.0,39.2801,39.2875,39.2578,39.2652,53810.0
2017-10-03 12:40:00,52.94,52.94,52.93,52.93,55577.0,39.2652,39.2652,39.2578,39.2578,55577.0
2017-10-03 12:45:00,52.94,53.01,52.92,53.0,66954.0,39.2652,39.3171,39.2504,39.3097,66954.0
2017-10-03 12:50:00,53.0,53.0,52.98,52.98,41039.0,39.3097,39.3097,39.2949,39.2949,41039.0
2017-10-03 12:55:00,52.98,52.99,52.93,52.94,60995.0,39.2949,39.3023,39.2578,39.2652,60995.0
2017-10-03 13:00:00,52.94,53.01,52.94,53.01,67008.0,39.2652,39.3171,39.2652,39.3171,67008.0
2017-10-03 13:05:00,53.01,53.05,53.01,53.04,41829.0,39.3171,39.3468,39.3171,39.3394,41829.0
2017-10-03 13:10:00,53.04,53.05,53.01,53.03,37098.0,39.3394,39.3468,39.3171,39.332,37098.0
2017-10-03 13:15:00,53.04,53.04,53.02,53.03,18670.0,39.3394,39.3394,39.3246,39.332,18670.0
2017-10-03 13:20:00,53.03,53.03,53.0,53.02,87989.0,39.332,39.332,39.3097,39.3246,87989.0
2017-10-03 13:25:00,53.02,53.05,53.01,53.03,67761.0,39.3246,39.3468,39.3171,39.332,67761.0
2017-10-03 13:30:00,53.03,53.04,52.99,52.99,59143.0,39.332,39.3394,39.3023,39.3023,59143.0
2017-10-03 13:35:00,53.0,53.0,52.97,52.98,34726.0,39.3097,39.3097,39.2875,39.2949,34726.0
2017-10-03 13:40:00,52.98,52.98,52.95,52.97,40886.0,39.2949,39.2949,39.2726,39.2875,40886.0
2017-10-03 13:45:00,52.97,52.97,52.92,52.95,70805.0,39.2875,39.2875,39.2504,39.2726,70805.0
2017-10-03 13:50:00,52.94,52.97,52.92,52.96,67337.0,39.2652,39.2875,39.2504,39.2801,67337.0
2017-10-03 13:55:00,52.96,52.96,52.93,52.95,82718.0,39.2801,39.2801,39.2578,39.2726,82718.0
2017-10-03 14:00:00,52.95,52.95,52.92,52.93,83575.0,39.2726,39.2726,39.2504,39.2578,83575.0
2017-10-03 14:05:00,52.93,52.93,52.92,52.93,67753.0,39.2578,39.2578,39.2504,39.2578,67753.0
2017-10-03 14:10:00,52.93,52.98,52.92,52.97,112872.0,39.2578,39.2949,39.2504,39.2875,112872.0
2017-10-03 14:15:00,52.97,53.03,52.96,53.02,84598.0,39.2875,39.332,39.2801,39.3246,84598.0
2017-10-03 14:20:00,53.02,53.12,53.02,53.12,113186.0,39.3246,39.3987,39.3246,39.3987,113186.0
2017-10-03 14:25:00,53.12,53.19,53.1,53.19,63352.0,39.3987,39.4506,39.3839,39.4506,63352.0
2017-10-03 14:30:00,53.18,53.23,53.17,53.22,73666.0,39.4432,39.4803,39.4358,39.4729,73666.0
2017-10-03 14:35:00,53.22,53.22,53.2,53.21,41659.0,39.4729,39.4729,39.4581,39.4655,41659.0
2017-10-03 14:40:00,53.21,53.21,53.19,53.19,48631.0,39.4655,39.4655,39.4506,39.4506,48631.0
2017-10-03 14:45:00,53.2,53.24,53.18,53.19,88280.0,39.4581,39.4877,39.4432,39.4506,88280.0
2017-10-03 14:50:00,53.19,53.2,53.16,53.16,92313.0,39.4506,39.4581,39.4284,39.4284,92313.0
2017-10-03 14:55:00,53.17,53.17,53.15,53.15,83933.0,39.4358,39.4358,39.421,39.421,83933.0
2017-10-03 15:00:00,53.15,53.2,53.14,53.2,26972.0,39.421,39.4581,39.4136,39.4581,26972.0
2017-10-03 15:05:00,53.2,53.24,53.18,53.24,35315.0,39.4581,39.4877,39.4432,39.4877,35315.0
2017-10-03 15:10:00,53.23,53.29,53.22,53.29,43472.0,39.4803,39.5248,39.4729,39.5248,43472.0
2017-10-03 15:15:00,53.29,53.33,53.29,53.32,48475.0,39.5248,39.5545,39.5248,39.5471,48475.0
2017-10-03 15:20:00,53.32,53.32,53.27,53.31,82007.0,39.5471,39.5471,39.51,39.5397,82007.0
2017-10-03 15:25:00,53.3,53.33,53.29,53.32,48183.0,39.5322,39.5545,39.5248,39.5471,48183.0
2017-10-03 15:30:00,53.33,53.39,53.32,53.39,42690.0,39.5545,39.599,39.5471,39.599,42690.0
2017-10-03 15:35:00,53.39,53.4,53.36,53.37,65031.0,39.599,39.6064,39.5767,39.5842,65031.0
2017-10-03 15:40:00,53.37,53.39,53.36,53.38,66937.0,39.5842,39.599,39.5767,39.5916,66937.0
2017-10-03 15:45:00,53.38,53.42,53.37,53.41,74726.0,39.5916,39.6212,39.5842,39.6138,74726.0
2017-10-03 15:50:00,53.41,53.48,53.4,53.45,127811.0,39.6138,39.6657,39.6064,39.6435,127811.0
2017-10-03 15:55:00,53.44,53.48,53.42,53.48,308082.0,39.6361,39.6657,39.6212,39.6657,308082.0
2017-10-04 09:30:00,53.23,53.41,53.22,53.26,66593.0,39.4803,39.6138,39.4729,39.5026,66593.0
2017-10-04 09:35:00,53.27,53.39,53.15,53.39,54666.0,39.51,39.599,39.421,39.599,54666.0
2017-10-04 09:40:00,53.38,53.38,53.1,53.1,103553.0,39.5916,39.5916,39.3839,39.3839,103553.0
2017-10-04 09:45:00,53.11,53.2,53.11,53.15,58068.0,39.3913,39.4581,39.3913,39.421,58068.0
2017-10-04 09:50:00,53.16,53.18,53.1,53.18,44349.0,39.4284,39.4432,39.3839,39.4432,44349.0
2017-10-04 09:55:00,53.18,53.24,53.14,53.18,47406.0,39.4432,39.4877,39.4136,39.4432,47406.0
2017-10-04 10:00:00,53.18,53.31,53.16,53.22,155025.0,39.4432,39.5397,39.4284,39.4729,155025.0
2017-10-04 10:05:00,53.22,53.28,53.2,53.25,79831.0,39.4729,39.5174,39.4581,39.4951,79831.0
2017-10-04 10:10:00,53.24,53.33,53.24,53.33,82328.0,39.4877,39.5545,39.4877,39.5545,82328.0
2017-10-04 10:15:00,53.33,53.33,53.25,53.28,25465.0,39.5545,39.5545,39.4951,39.5174,25465.0
2017-10-04 10:20:00,53.29,53.35,53.29,53.33,36560.0,39.5248,39.5693,39.5248,39.5545,36560.0
2017-10-04 10:25:00,53.34,53.39,53.33,53.38,61472.0,39.5619,39.599,39.5545,39.5916,61472.0
2017-10-04 10:30:00,53.38,53.41,53.32,53.35,94802.0,39.5916,39.6138,39.5471,39.5693,94802.0
2017-10-04 10:35:00,53.34,53.37,53.32,53.35,40542.0,39.5619,39.5842,39.5471,39.5693,40542.0
2017-10-04 10:40:00,53.34,53.36,53.32,53.33,49085.0,39.5619,39.5767,39.5471,39.5545,49085.0
2017-10-04 10:45:00,53.33,53.4,53.3,53.39,98738.0,39.5545,39.6064,39.5322,39.599,98738.0
2017-10-04 10:50:00,53.39,53.4,53.32,53.32,58086.0,39.599,39.6064,39.5471,39.5471,58086.0
2017-10-04 10:55:00,53.32,53.35,53.29,53.35,35148.0,39.5471,39.5693,39.5248,39.5693,35148.0
2017-10-04 11:00:00,53.35,53.39,53.3,53.3,23272.0,39.5693,39.599,39.5322,39.5322,23272.0
2017-10-04 11:05:00,53.3,53.33,53.27,53.31,34381.0,39.5322,39.5545,39.51,39.5397,34381.0
2017-10-04 11:10:00,53.31,53.35,53.3,53.31,19449.0,39.5397,39.5693,39.5322,39.5397,19449.0
2017-10-04 11:15:00,53.31,53.31,53.27,53.29,20086.0,39.5397,39.5397,39.51,39.5248,20086.0
2017-10-04 11:20:00,53.3,53.3,53.24,53.27,29172.0,39.5322,39.5322,39.4877,39.51,29172.0
2017-10-04 11:25:00,53.26,53.29,53.23,53.29,21223.0,39.5026,39.5248,39.4803,39.5248,21223.0
2017-10-04 11:30:00,53.29,53.32,53.28,53.3,36552.0,39.5248,39.5471,39.5174,39.5322,36552.0
2017-10-04 11:35:00,53.3,53.32,53.29,53.31,39713.0,39.5322,39.5471,39.5248,39.5397,39713.0
2017-10-04 11:40:00,53.31,53.36,53.3,53.36,38302.0,39.5397,39.5767,39.5322,39.5767,38302.0
2017-10-04 11:45:00,53.36,53.36,53.34,53.35,25671.0,39.5767,39.5767,39.5619,39.5693,25671.0
2017-10-04 11:50:00,53.36,53.41,53.35,53.38,82853.0,39.5767,39.6138,39.5693,39.5916,82853.0
2017-10-04 11:55:00,53.37,53.39,53.36,53.36,31636.0,39.5842,39.599,39.5767,39.5767,31636.0
2017-10-04 12:00:00,53.37,53.4,53.36,53.36,39090.0,39.5842,39.6064,39.5767,39.5767,39090.0
2017-10-04 12:05:00,53.36,53.39,53.35,53.38,14035.0,39.5767,39.599,39.5693,39.5916,14035.0
2017-10-04 12:10:00,53.38,53.4,53.38,53.4,29696.0,39.5916,39.6064,39.5916,39.6064,29696.0
2017-10-04 12:15:00,53.39,53.4,53.35,53.38,42681.0,39.599,39.6064,39.5693,39.5916,42681.0
2017-10-04 12:20:00,53.38,53.38,53.34,53.35,21503.0,39.5916,39.5916,39.5619,39.5693,21503.0
2017-10-04 12:25:00,53.35,53.4,53.35,53.39,11798.0,39.5693,39.6064,39.5693,39.599,11798.0
2017-10-04 12:30:00,53.38,53.4,53.36,53.39,24553.0,39.5916,39.6064,39.5767,39.599,24553.0
2017-10-04 12:35:00,53.38,53.39,53.36,53.39,523066.0,39.5916,39.599,39.5767,39.599,523066.0
2017-10-04 12:40:00,53.38,53.41,53.34,53.34,80907.0,39.5916,39.6138,39.5619,39.5619,80907.0
2017-10-04 12:45:00,53.34,53.37,53.32,53.35,27381.0,39.5619,39.5842,39.5471,39.5693,27381.0
2017-10-04 12:50:00,53.36,53.39,53.34,53.37,21545.0,39.5767,39.599,39.5619,39.5842,21545.0
2017-10-04 12:55:00,53.37,53.38,53.32,53.34,28372.0,39.5842,39.5916,39.5471,39.5619,28372.0
2017-10-04 13:00:00,53.34,53.38,53.32,53.36,22771.0,39.5619,39.5916,39.5471,39.5767,22771.0
2017-10-04 13:05:00,53.35,53.38,53.35,53.36,16923.0,39.5693,39.5916,39.5693,39.5767,16923.0
2017-10-04 13:10:00,53.36,53.38,53.35,53.38,45837.0,39.5767,39.5916,39.5693,39.5916,45837.0
2017-10-04 13:15:00,53.38,53.39,53.36,53.37,17368.0,39.5916,39.599,39.5767,39.5842,17368.0
2017-10-04 13:20:00,53.37,53.38,53.36,53.38,5065.0,39.5842,39.5916,39.5767,39.5916,5065.0
2017-10-04 13:25:00,53.37,53.38,53.35,53.37,14982.0,39.5842,39.5916,39.5693,39.5842,14982.0
2017-10-04 13:30:00,53.38,53.39,53.35,53.37,63104.0,39.5916,39.599,39.5693,39.5842,63104.0
2017-10-04 13:35:00,53.38,53.38,53.33,53.33,40111.0,39.5916,39.5916,39.5545,39.5545,40111.0
2017-10-04 13:40:00,53.33,53.33,53.31,53.32,11098.0,39.5545,39.5545,39.5397,39.5471,11098.0
2017-10-04 13:45:00,53.32,53.32,53.23,53.27,37472.0,39.5471,39.5471,39.4803,39.51,37472.0
2017-10-04 13:50:00,53.26,53.31,53.26,53.31,22633.0,39.5026,39.5397,39.5026,39.5397,22633.0
2017-10-04 13:55:00,53.3,53.31,53.27,53.28,23221.0,39.5322,39.5397,39.51,39.5174,23221.0
2017-10-04 14:00:00,53.28,53.31,53.26,53.28,33874.0,39.5174,39.5397,39.5026,39.5174,33874.0
2017-10-04 14:05:00,53.27,53.29,53.24,53.25,26352.0,39.51,39.5248,39.4877,39.4951,26352.0
2017-10-04 14:10:00,53.25,53.26,53.24,53.25,9981.0,39.4951,39.5026,39.4877,39.4951,9981.0
2017-10-04 14:15:00,53.26,53.27,53.23,53.27,53043.0,39.5026,39.51,39.4803,39.51,53043.0
2017-10-04 14:20:00,53.27,53.27,53.23,53.23,19112.0,39.51,39.51,39.4803,39.4803,19112.0
2017-10-04 14:25:00,53.24,53.24,53.2,53.21,59285.0,39.4877,39.4877,39.4581,39.4655,59285.0
2017-10-04 14:30:00,53.21,53.23,53.2,53.22,23256.0,39.4655,39.4803,39.4581,39.4729,23256.0
2017-10-04 14:35:00,53.23,53.25,53.21,53.22,33422.0,39.4803,39.4951,39.4655,39.4729,33422.0
2017-10-04 14:40:00,53.22,53.23,53.2,53.21,21992.0,39.4729,39.4803,39.4581,39.4655,21992.0
2017-10-04 14:45:00,53.21,53.23,53.2,53.22,11706.0,39.4655,39.4803,39.4581,39.4729,11706.0
2017-10-04 14:50:00,53.22,53.27,53.21,53.25,35722.0,39.4729,39.51,39.4655,39.4951,35722.0
2017-10-04 14:55:00,53.26,53.26,53.2,53.2,36484.0,39.5026,39.5026,39.4581,39.4581,36484.0
2017-10-04 15:00:00,53.2,53.23,53.19,53.23,46750.0,39.4581,39.4803,39.4506,39.4803,46750.0
2017-10-04 15:05:00,53.22,53.22,53.19,53.21,40911.0,39.4729,39.4729,39.4506,39.4655,40911.0
2017-10-04 15:10:00,53.21,53.23,53.21,53.23,27385.0,39.4655,39.4803,39.4655,39.4803,27385.0
2017-10-04 15:15:00,53.23,53.28,53.22,53.27,28583.0,39.4803,39.5174,39.4729,39.51,28583.0
2017-10-04 15:20:00,53.27,53.3,53.24,53.28,35846.0,39.51,39.5322,39.4877,39.5174,35846.0
2017-10-04 15:25:00,53.29,53.29,53.26,53.27,33793.0,39.5248,39.5248,39.5026,39.51,33793.0
2017-10-04 15:30:00,53.27,53.27,53.24,53.25,40887.0,39.51,39.51,39.4877,39.4951,40887.0
2017-10-04 15:35:00,53.24,53.26,53.22,53.23,26642.0,39.4877,39.5026,39.4729,39.4803,26642.0
2017-10-04 15:40:00,53.22,53.23,53.18,53.2,47856.0,39.4729,39.4803,39.4432,39.4581,47856.0
2017-10-04 15:45:00,53.2,53.22,53.19,53.19,101600.0,39.4581,39.4729,39.4506,39.4506,101600.0
2017-10-04 15:50:00,53.19,53.2,53.14,53.15,168158.0,39.4506,39.4581,39.4136,39.421,168158.0
2017-10-04 15:55:00,53.15,53.16,53.09,53.16,300470.0,39.421,39.4284,39.3765,39.4284,300470.0
2017-10-05 09:30:00,53.21,53.33,52.95,53.15,89629.0,39.4655,39.5545,39.2726,39.421,89629.0
2017-10-05 09:35:00,53.14,53.34,53.13,53.28,67245.0,39.4136,39.5619,39.4061,39.5174,67245.0
2017-10-05 09:40:00,53.28,53.36,53.26,53.36,21405.0,39.5174,39.5767,39.5026,39.5767,21405.0
2017-10-05 09:45:00,53.37,53.5,53.37,53.45,49057.0,39.5842,39.6806,39.5842,39.6435,49057.0
2017-10-05 09:50:00,53.46,53.5,53.42,53.5,66474.0,39.6509,39.6806,39.6212,39.6806,66474.0
2017-10-05 09:55:00,53.48,53.52,53.46,53.5,43745.0,39.6657,39.6954,39.6509,39.6806,43745.0
2017-10-05 10:00:00,53.5,53.55,53.48,53.55,57388.0,39.6806,39.7177,39.6657,39.7177,57388.0
2017-10-05 10:05:00,53.54,53.55,53.52,53.54,33633.0,39.7102,39.7177,39.6954,39.7102,33633.0
2017-10-05 10:10:00,53.55,53.6,53.55,53.57,34216.0,39.7177,39.7547,39.7177,39.7325,34216.0
2017-10-05 10:15:00,53.57,53.63,53.57,53.59,37692.0,39.7325,39.777,39.7325,39.7473,37692.0
2017-10-05 10:20:00,53.6,53.61,53.52,53.54,32494.0,39.7547,39.7622,39.6954,39.7102,32494.0
2017-10-05 10:25:00,53.54,53.56,53.47,53.48,154329.0,39.7102,39.7251,39.6583,39.6657,154329.0
2017-10-05 10:30:00,53.49,53.57,53.48,53.53,24246.0,39.6732,39.7325,39.6657,39.7028,24246.0
2017-10-05 10:35:00,53.53,53.62,53.53,53.6,27578.0,39.7028,39.7696,39.7028,39.7547,27578.0
2017-10-05 10:40:00,53.6,53.63,53.54,53.55,42358.0,39.7547,39.777,39.7102,39.7177,42358.0
2017-10-05 10:45:00,53.55,53.6,53.55,53.58,43514.0,39.7177,39.7547,39.7177,39.7399,43514.0
2017-10-05 10:50:00,53.58,53.59,53.55,53.56,29361.0,39.7399,39.7473,39.7177,39.7251,29361.0
2017-10-05 10:55:00,53.57,53.58,53.53,53.56,34473.0,39.7325,39.7399,39.7028,39.7251,34473.0
2017-10-05 11:00:00,53.57,53.61,53.57,53.61,22404.0,39.7325,39.7622,39.7325,39.7622,22404.0
2017-10-05 11:05:00,53.61,53.61,53.56,53.59,26004.0,39.7622,39.7622,39.7251,39.7473,26004.0
2017-10-05 11:10:00,53.59,53.67,53.57,53.67,47061.0,39.7473,39.8067,39.7325,39.8067,47061.0
2017-10-05 11:15:00,53.67,53.68,53.64,53.64,35464.0,39.8067,39.8141,39.7844,39.7844,35464.0
2017-10-05 11:20:00,53.65,53.65,53.57,53.58,37642.0,39.7918,39.7918,39.7325,39.7399,37642.0
2017-10-05 11:25:00,53.59,53.65,53.56,53.56,36966.0,39.7473,39.7918,39.7251,39.7251,36966.0
2017-10-05 11:30:00,53.56,53.67,53.56,53.66,42258.0,39.7251,39.8067,39.7251,39.7992,42258.0
2017-10-05 11:35:00,53.65,53.65,53.61,53.64,21545.0,39.7918,39.7918,39.7622,39.7844,21545.0
2017-10-05 11:40:00,53.64,53.72,53.63,53.7,32508.0,39.7844,39.8437,39.777,39.8289,32508.0
2017-10-05 11:45:00,53.7,53.74,53.68,53.74,17668.0,39.8289,39.8586,39.8141,39.8586,17668.0
2017-10-05 11:50:00,53.73,53.8,53.73,53.78,38017.0,39.8512,39.9031,39.8512,39.8882,38017.0
2017-10-05 11:55:00,53.78,53.79,53.75,53.79,14340.0,39.8882,39.8957,39.866,39.8957,14340.0
2017-10-05 12:00:00,53.79,53.8,53.76,53.79,31950.0,39.8957,39.9031,39.8734,39.8957,31950.0
2017-10-05 12:05:00,53.79,53.86,53.78,53.86,25290.0,39.8957,39.9476,39.8882,39.9476,25290.0
2017-10-05 12:10:00,53.85,53.86,53.84,53.86,23056.0,39.9402,39.9476,39.9327,39.9476,23056.0
2017-10-05 12:15:00,53.86,53.96,53.84,53.96,24978.0,39.9476,40.0218,39.9327,40.0218,24978.0
2017-10-05 12:20:00,53.96,53.98,53.92,53.96,67116.0,40.0218,40.0366,39.9921,40.0218,67116.0
2017-10-05 12:25:00,53.96,53.97,53.91,53.93,57326.0,40.0218,40.0292,39.9847,39.9995,57326.0
2017-10-05 12:30:00,53.93,53.94,53.86,53.87,43270.0,39.9995,40.0069,39.9476,39.955,43270.0
2017-10-05 12:35:00,53.87,53.88,53.86,53.86,35240.0,39.955,39.9624,39.9476,39.9476,35240.0
2017-10-05 12:40:00,53.87,53.88,53.84,53.85,20062.0,39.955,39.9624,39.9327,39.9402,20062.0
2017-10-05 12:45:00,53.85,53.95,53.84,53.95,25877.0,39.9402,40.0143,39.9327,40.0143,25877.0
2017-10-05 12:50:00,53.95,53.97,53.94,53.96,27224.0,40.0143,40.0292,40.0069,40.0218,27224.0
2017-10-05 12:55:00,53.96,53.96,53.89,53.93,20303.0,40.0218,40.0218,39.9698,39.9995,20303.0
2017-10-05 13:00:00,53.93,53.94,53.91,53.94,23908.0,39.9995,40.0069,39.9847,40.0069,23908.0
2017-10-05 13:05:00,53.94,53.99,53.92,53.95,31616.0,40.0069,40.044,39.9921,40.0143,31616.0
2017-10-05 13:10:00,53.96,53.97,53.93,53.96,24286.0,40.0218,40.0292,39.9995,40.0218,24286.0
2017-10-05 13:15:00,53.97,53.98,53.94,53.97,15167.0,40.0292,40.0366,40.0069,40.0292,15167.0
2017-10-05 13:20:00,53.97,54.0,53.97,53.99,14037.0,40.0292,40.0514,40.0292,40.044,14037.0
2017-10-05 13:25:00,53.98,53.99,53.96,53.96,27691.0,40.0366,40.044,40.0218,40.0218,27691.0
2017-10-05 13:30:00,53.96,53.97,53.94,53.96,17427.0,40.0218,40.0292,40.0069,40.0218,17427.0
2017-10-05 13:35:00,53.95,53.97,53.94,53.95,41639.0,40.0143,40.0292,40.0069,40.0143,41639.0
2017-10-05 13:40:00,53.96,53.97,53.92,53.94,34516.0,40.0218,40.0292,39.9921,40.0069,34516.0
2017-10-05 13:45:00,53.94,53.95,53.93,53.94,18883.0,40.0069,40.0143,39.9995,40.0069,18883.0
2017-10-05 13:50:00,53.94,53.95,53.93,53.93,6523.0,40.0069,40.0143,39.9995,39.9995,6523.0
2017-10-05 13:55:00,53.94,53.94,53.88,53.89,31069.0,40.0069,40.0069,39.9624,39.9698,31069.0
2017-10-05 14:00:00,53.89,53.91,53.87,53.91,31498.0,39.9698,39.9847,39.955,39.9847,31498.0
2017-10-05 14:05:00,53.91,53.91,53.87,53.87,25610.0,39.9847,39.9847,39.955,39.955,25610.0
2017-10-05 14:10:00,53.88,53.89,53.87,53.89,13042.0,39.9624,39.9698,39.955,39.9698,13042.0
2017-10-05 14:15:00,53.89,53.91,53.86,53.86,32046.0,39.9698,39.9847,39.9476,39.9476,32046.0
2017-10-05 14:20:00,53.87,53.88,53.84,53.87,20227.0,39.955,39.9624,39.9327,39.955,20227.0
2017-10-05 14:25:00,53.88,53.88,53.86,53.86,16131.0,39.9624,39.9624,39.9476,39.9476,16131.0
2017-10-05 14:30:00,53.86,53.87,53.85,53.86,25209.0,39.9476,39.955,39.9402,39.9476,25209.0
2017-10-05 14:35:00,53.86,53.86,53.83,53.84,22167.0,39.9476,39.9476,39.9253,39.9327,22167.0
2017-10-05 14:40:00,53.85,53.86,53.84,53.85,15891.0,39.9402,39.9476,39.9327,39.9402,15891.0
2017-10-05 14:45:00,53.86,53.86,53.83,53.84,21522.0,39.9476,39.9476,39.9253,39.9327,21522.0
2017-10-05 14:50:00,53.85,53.85,53.8,53.81,18519.0,39.9402,39.9402,39.9031,39.9105,18519.0
2017-10-05 14:55:00,53.8,53.85,53.79,53.84,26761.0,39.9031,39.9402,39.8957,39.9327,26761.0
2017-10-05 15:00:00,53.85,53.86,53.83,53.85,28978.0,39.9402,39.9476,39.9253,39.9402,28978.0
2017-10-05 15:05:00,53.84,53.85,53.81,53.83,33681.0,39.9327,39.9402,39.9105,39.9253,33681.0
2017-10-05 15:10:00,53.83,53.85,53.78,53.78,66391.0,39.9253,39.9402,39.8882,39.8882,66391.0
2017-10-05 15:15:00,53.79,53.81,53.78,53.79,17775.0,39.8957,39.9105,39.8882,39.8957,17775.0
2017-10-05 15:20:00,53.78,53.79,53.73,53.74,57626.0,39.8882,39.8957,39.8512,39.8586,57626.0
2017-10-05 15:25:00,53.73,53.75,53.71,53.71,54091.0,39.8512,39.866,39.8363,39.8363,54091.0
2017-10-05 15:30:00,53.72,53.75,53.71,53.75,42056.0,39.8437,39.866,39.8363,39.866,42056.0
2017-10-05 15:35:00,53.75,53.76,53.73,53.76,33578.0,39.866,39.8734,39.8512,39.8734,33578.0
2017-10-05 15:40:00,53.76,53.77,53.72,53.77,83829.0,39.8734,39.8808,39.8437,39.8808,83829.0
2017-10-05 15:45:00,53.77,53.78,53.75,53.76,50357.0,39.8808,39.8882,39.866,39.8734,50357.0
2017-10-05 15:50:00,53.76,53.81,53.73,53.8,169235.0,39.8734,39.9105,39.8512,39.9031,169235.0
2017-10-05 15:55:00,53.79,53.79,53.75,53.78,228622.0,39.8957,39.8957,39.866,39.8882,228622.0
2017-10-06 09:30:00,54.01,54.2,53.94,54.15,122445.0,40.0588,40.1998,40.0069,40.1627,122445.0
2017-10-06 09:35:00,54.15,54.24,54.08,54.23,66801.0,40.1627,40.2294,40.1108,40.222,66801.0
2017-10-06 09:40:00,54.22,54.24,54.06,54.06,44019.0,40.2146,40.2294,40.0959,40.0959,44019.0
2017-10-06 09:45:00,54.06,54.11,53.92,53.94,54754.0,40.0959,40.133,39.9921,40.0069,54754.0
2017-10-06 09:50:00,53.95,54.03,53.93,53.95,37852.0,40.0143,40.0737,39.9995,40.0143,37852.0
2017-10-06 09:55:00,53.95,54.01,53.93,53.94,30195.0,40.0143,40.0588,39.9995,40.0069,30195.0
2017-10-06 10:00:00,53.94,53.99,53.89,53.98,40114.0,40.0069,40.044,39.9698,40.0366,40114.0
2017-10-06 10:05:00,53.98,54.02,53.94,53.99,32347.0,40.0366,40.0663,40.0069,40.044,32347.0
2017-10-06 10:10:00,53.99,54.06,53.97,54.01,80907.0,40.044,40.0959,40.0292,40.0588,80907.0
2017-10-06 10:15:00,54.0,54.01,53.9,53.91,37326.0,40.0514,40.0588,39.9773,39.9847,37326.0
2017-10-06 10:20:00,53.9,53.93,53.88,53.89,21718.0,39.9773,39.9995,39.9624,39.9698,21718.0
2017-10-06 10:25:00,53.89,53.93,53.86,53.91,22191.0,39.9698,39.9995,39.9476,39.9847,22191.0
2017-10-06 10:30:00,53.9,53.92,53.84,53.85,25491.0,39.9773,39.9921,39.9327,39.9402,25491.0
2017-10-06 10:35:00,53.85,53.85,53.77,53.84,25171.0,39.9402,39.9402,39.8808,39.9327,25171.0
2017-10-06 10:40:00,53.84,53.89,53.79,53.89,36862.0,39.9327,39.9698,39.8957,39.9698,36862.0
2017-10-06 10:45:00,53.9,53.91,53.87,53.87,26763.0,39.9773,39.9847,39.955,39.955,26763.0
2017-10-06 10:50:00,53.86,53.9,53.84,53.9,31506.0,39.9476,39.9773,39.9327,39.9773,31506.0
2017-10-06 10:55:00,53.9,53.9,53.84,53.87,80577.0,39.9773,39.9773,39.9327,39.955,80577.0
2017-10-06 11:00:00,53.87,53.87,53.8,53.85,71765.0,39.955,39.955,39.9031,39.9402,71765.0
2017-10-06 11:05:00,53.84,53.85,53.78,53.8,29018.0,39.9327,39.9402,39.8882,39.9031,29018.0
2017-10-06 11:10:00,53.79,53.8,53.77,53.79,28883.0,39.8957,39.9031,39.8808,39.8957,28883.0
2017-10-06 11:15:00,53.79,53.82,53.78,53.82,40319.0,39.8957,39.9179,39.8882,39.9179,40319.0
2017-10-06 11:20:00,53.82,53.86,53.81,53.86,54187.0,39.9179,39.9476,39.9105,39.9476,54187.0
2017-10-06 11:25:00,53.86,53.87,53.82,53.82,18961.0,39.9476,39.955,39.9179,39.9179,18961.0
2017-10-06 11:30:00,53.82,53.83,53.78,53.82,25998.0,39.9179,39.9253,39.8882,39.9179,25998.0
2017-10-06 11:35:00,53.82,53.84,53.79,53.82,22500.0,39.9179,39.9327,39.8957,39.9179,22500.0
2017-10-06 11:40:00,53.81,53.82,53.68,53.69,33353.0,39.9105,39.9179,39.8141,39.8215,33353.0
2017-10-06 11:45:00,53.7,53.76,53.7,53.72,37195.0,39.8289,39.8734,39.8289,39.8437,37195.0
2017-10-06 11:50:00,53.72,53.72,53.67,53.72,26977.0,39.8437,39.8437,39.8067,39.8437,26977.0
2017-10-06 11:55:00,53.72,53.75,53.7,53.7,38973.0,39.8437,39.866,39.8289,39.8289,38973.0
2017-10-06 12:00:00,53.7,53.75,53.69,53.75,46576.0,39.8289,39.866,39.8215,39.866,46576.0
2017-10-06 12:05:00,53.75,53.78,53.74,53.77,18868.0,39.866,39.8882,39.8586,39.8808,18868.0
2017-10-06 12:10:00,53.77,53.78,53.74,53.77,19392.0,39.8808,39.8882,39.8586,39.8808,19392.0
2017-10-06 12:15:00,53.77,53.8,53.76,53.8,15553.0,39.8808,39.9031,39.8734,39.9031,15553.0
2017-10-06 12:20:00,53.8,53.8,53.77,53.78,10806.0,39.9031,39.9031,39.8808,39.8882,10806.0
2017-10-06 12:25:00,53.78,53.81,53.77,53.81,11905.0,39.8882,39.9105,39.8808,39.9105,11905.0
2017-10-06 12:30:00,53.81,53.83,53.79,53.82,13078.0,39.9105,39.9253,39.8957,39.9179,13078.0
2017-10-06 12:35:00,53.81,53.87,53.81,53.86,10713.0,39.9105,39.955,39.9105,39.9476,10713.0
2017-10-06 12:40:00,53.86,53.9,53.85,53.89,14762.0,39.9476,39.9773,39.9402,39.9698,14762.0
2017-10-06 12:45:00,53.88,53.89,53.85,53.87,13758.0,39.9624,39.9698,39.9402,39.955,13758.0
2017-10-06 12:50:00,53.87,53.88,53.85,53.88,7977.0,39.955,39.9624,39.9402,39.9624,7977.0
2017-10-06 12:55:00,53.89,53.91,53.88,53.89,45861.0,39.9698,39.9847,39.9624,39.9698,45861.0
2017-10-06 13:00:00,53.88,53.9,53.82,53.82,23740.0,39.9624,39.9773,39.9179,39.9179,23740.0
2017-10-06 13:05:00,53.82,53.89,53.82,53.88,18724.0,39.9179,39.9698,39.9179,39.9624,18724.0
2017-10-06 13:10:00,53.88,53.92,53.87,53.91,15343.0,39.9624,39.9921,39.955,39.9847,15343.0
2017-10-06 13:15:00,53.91,53.92,53.89,53.91,11451.0,39.9847,39.9921,39.9698,39.9847,11451.0
2017-10-06 13:20:00,53.91,53.93,53.91,53.93,18277.0,39.9847,39.9995,39.9847,39.9995,18277.0
2017-10-06 13:25:00,53.93,53.96,53.92,53.95,17508.0,39.9995,40.0218,39.9921,40.0143,17508.0
2017-10-06 13:30:00,53.95,53.96,53.93,53.93,19219.0,40.0143,40.0218,39.9995,39.9995,19219.0
2017-10-06 13:35:00,53.94,53.94,53.92,53.93,9940.0,40.0069,40.0069,39.9921,39.9995,9940.0
2017-10-06 13:40:00,53.93,53.97,53.92,53.97,41792.0,39.9995,40.0292,39.9921,40.0292,41792.0
2017-10-06 13:45:00,53.97,53.99,53.94,53.98,37506.0,40.0292,40.044,40.0069,40.0366,37506.0
2017-10-06 13:50:00,53.98,54.0,53.98,53.98,36156.0,40.0366,40.0514,40.0366,40.0366,36156.0
2017-10-06 13:55:00,53.98,54.0,53.98,53.99,31708.0,40.0366,40.0514,40.0366,40.044,31708.0
2017-10-06 14:00:00,53.99,54.02,53.98,54.02,58676.0,40.044,40.0663,40.0366,40.0663,58676.0
2017-10-06 14:05:00,54.01,54.02,53.99,54.0,46768.0,40.0588,40.0663,40.044,40.0514,46768.0
2017-10-06 14:10:00,53.99,54.03,53.99,54.03,38369.0,40.044,40.0737,40.044,40.0737,38369.0
2017-10-06 14:15:00,54.03,54.05,54.02,54.05,23413.0,40.0737,40.0885,40.0663,40.0885,23413.0
2017-10-06 14:20:00,54.05,54.05,54.03,54.04,36737.0,40.0885,40.0885,40.0737,40.0811,36737.0
2017-10-06 14:25:00,54.04,54.09,54.04,54.08,41259.0,40.0811,40.1182,40.0811,40.1108,41259.0
2017-10-06 14:30:00,54.07,54.1,54.07,54.1,55947.0,40.1033,40.1256,40.1033,40.1256,55947.0
2017-10-06 14:35:00,54.1,54.15,54.08,54.15,43278.0,40.1256,40.1627,40.1108,40.1627,43278.0
2017-10-06 14:40:00,54.15,54.18,54.14,54.15,59976.0,40.1627,40.1849,40.1553,40.1627,59976.0
2017-10-06 14:45:00,54.15,54.2,54.14,54.18,57702.0,40.1627,40.1998,40.1553,40.1849,57702.0
2017-10-06 14:50:00,54.18,54.19,54.15,54.19,24708.0,40.1849,40.1923,40.1627,40.1923,24708.0
2017-10-06 14:55:00,54.19,54.2,54.15,54.18,37807.0,40.1923,40.1998,40.1627,40.1849,37807.0
2017-10-06 15:00:00,54.17,54.18,54.14,54.15,28473.0,40.1775,40.1849,40.1553,40.1627,28473.0
2017-10-06 15:05:00,54.14,54.19,54.13,54.19,29456.0,40.1553,40.1923,40.1478,40.1923,29456.0
2017-10-06 15:10:00,54.18,54.21,54.17,54.21,24832.0,40.1849,40.2072,40.1775,40.2072,24832.0
2017-10-06 15:15:00,54.2,54.21,54.16,54.18,25955.0,40.1998,40.2072,40.1701,40.1849,25955.0
2017-10-06 15:20:00,54.18,54.18,54.12,54.14,39887.0,40.1849,40.1849,40.1404,40.1553,39887.0
2017-10-06 15:25:00,54.14,54.16,54.12,54.15,40584.0,40.1553,40.1701,40.1404,40.1627,40584.0
2017-10-06 15:30:00,54.14,54.16,54.11,54.12,36160.0,40.1553,40.1701,40.133,40.1404,36160.0
2017-10-06 15:35:00,54.12,54.13,54.11,54.12,35780.0,40.1404,40.1478,40.133,40.1404,35780.0
2017-10-06 15:40:00,54.12,54.15,54.11,54.12,67116.0,40.1404,40.1627,40.133,40.1404,67116.0
2017-10-06 15:45:00,54.13,54.16,54.12,54.13,128435.0,40.1478,40.1701,40.1404,40.1478,128435.0
2017-10-06 15:50:00,54.14,54.14,54.11,54.14,262388.0,40.1553,40.1553,40.133,40.1553,262388.0
2017-10-06 15:55:00,54.14,54.2,54.13,54.17,528846.0,40.1553,40.1998,40.1478,40.1775,528846.0
2017-10-09 09:30:00,54.25,54.25,54.13,54.22,64770.0,40.2368,40.2368,40.1478,40.2146,64770.0
2017-10-09 09:35:00,54.23,54.25,54.17,54.2,37912.0,40.222,40.2368,40.1775,40.1998,37912.0
2017-10-09 09:40:00,54.19,54.21,54.15,54.19,20444.0,40.1923,40.2072,40.1627,40.1923,20444.0
2017-10-09 09:45:00,54.2,54.23,54.12,54.12,15123.0,40.1998,40.222,40.1404,40.1404,15123.0
2017-10-09 09:50:00,54.12,54.13,53.98,53.99,55970.0,40.1404,40.1478,40.0366,40.044,55970.0
2017-10-09 09:55:00,53.99,54.04,53.97,54.04,30650.0,40.044,40.0811,40.0292,40.0811,30650.0
2017-10-09 10:00:00,54.04,54.08,54.04,54.08,29477.0,40.0811,40.1108,40.0811,40.1108,29477.0
2017-10-09 10:05:00,54.08,54.1,54.03,54.04,43637.0,40.1108,40.1256,40.0737,40.0811,43637.0
2017-10-09 10:10:00,54.05,54.07,54.03,54.06,19466.0,40.0885,40.1033,40.0737,40.0959,19466.0
2017-10-09 10:15:00,54.07,54.12,54.04,54.11,26145.0,40.1033,40.1404,40.0811,40.133,26145.0
2017-10-09 10:20:00,54.1,54.11,54.07,54.07,17416.0,40.1256,40.133,40.1033,40.1033,17416.0
2017-10-09 10:25:00,54.05,54.06,53.97,53.98,27413.0,40.0885,40.0959,40.0292,40.0366,27413.0
2017-10-09 10:30:00,53.98,54.02,53.96,53.97,24317.0,40.0366,40.0663,40.0218,40.0292,24317.0
2017-10-09 10:35:00,53.98,53.99,53.92,53.93,20987.0,40.0366,40.044,39.9921,39.9995,20987.0
2017-10-09 10:40:00,53.92,53.92,53.83,53.83,48483.0,39.9921,39.9921,39.9253,39.9253,48483.0
2017-10-09 10:45:00,53.84,53.86,53.79,53.86,39809.0,39.9327,39.9476,39.8957,39.9476,39809.0
2017-10-09 10:50:00,53.87,53.89,53.85,53.85,20011.0,39.955,39.9698,39.9402,39.9402,20011.0
2017-10-09 10:55:00,53.86,53.86,53.83,53.84,10812.0,39.9476,39.9476,39.9253,39.9327,10812.0
2017-10-09 11:00:00,53.84,53.89,53.83,53.88,11544.0,39.9327,39.9698,39.9253,39.9624,11544.0
2017-10-09 11:05:00,53.88,53.89,53.85,53.86,10563.0,39.9624,39.9698,39.9402,39.9476,10563.0
2017-10-09 11:10:00,53.84,53.85,53.83,53.84,11613.0,39.9327,39.9402,39.9253,39.9327,11613.0
2017-10-09 11:15:00,53.85,53.85,53.81,53.84,12631.0,39.9402,39.9402,39.9105,39.9327,12631.0
2017-10-09 11:20:00,53.84,53.86,53.83,53.85,12743.0,39.9327,39.9476,39.9253,39.9402,12743.0
2017-10-09 11:25:00,53.84,53.87,53.83,53.85,14993.0,39.9327,39.955,39.9253,39.9402,14993.0
2017-10-09 11:30:00,53.86,53.88,53.85,53.85,21463.0,39.9476,39.9624,39.9402,39.9402,21463.0
2017-10-09 11:35:00,53.86,53.89,53.85,53.86,15242.0,39.9476,39.9698,39.9402,39.9476,15242.0
2017-10-09 11:40:00,53.86,53.89,53.85,53.88,10843.0,39.9476,39.9698,39.9402,39.9624,10843.0
2017-10-09 11:45:00,53.88,53.88,53.83,53.84,26816.0,39.9624,39.9624,39.9253,39.9327,26816.0
2017-10-09 11:50:00,53.84,53.88,53.83,53.88,12171.0,39.9327,39.9624,39.9253,39.9624,12171.0
2017-10-09 11:55:00,53.88,53.88,53.84,53.85,21089.0,39.9624,39.9624,39.9327,39.9402,21089.0
2017-10-09 12:00:00,53.85,53.86,53.84,53.86,11867.0,39.9402,39.9476,39.9327,39.9476,11867.0
2017-10-09 12:05:00,53.86,53.87,53.84,53.84,14092.0,39.9476,39.955,39.9327,39.9327,14092.0
2017-10-09 12:10:00,53.85,53.86,53.82,53.83,11062.0,39.9402,39.9476,39.9179,39.9253,11062.0
2017-10-09 12:15:00,53.83,53.83,53.81,53.82,12215.0,39.9253,39.9253,39.9105,39.9179,12215.0
2017-10-09 12:20:00,53.82,53.84,53.81,53.84,11614.0,39.9179,39.9327,39.9105,39.9327,11614.0
2017-10-09 12:25:00,53.83,53.85,53.82,53.84,12451.0,39.9253,39.9402,39.9179,39.9327,12451.0
2017-10-09 12:30:00,53.83,53.89,53.83,53.87,12404.0,39.9253,39.9698,39.9253,39.955,12404.0
2017-10-09 12:35:00,53.87,53.89,53.83,53.85,29115.0,39.955,39.9698,39.9253,39.9402,29115.0
2017-10-09 12:40:00,53.85,53.85,53.82,53.83,18078.0,39.9402,39.9402,39.9179,39.9253,18078.0
2017-10-09 12:45:00,53.84,53.84,53.8,53.82,20129.0,39.9327,39.9327,39.9031,39.9179,20129.0
2017-10-09 12:50:00,53.82,53.83,53.81,53.83,7174.0,39.9179,39.9253,39.9105,39.9253,7174.0
2017-10-09 12:55:00,53.83,53.87,53.82,53.86,19357.0,39.9253,39.955,39.9179,39.9476,19357.0
2017-10-09 13:00:00,53.86,53.89,53.86,53.87,9800.0,39.9476,39.9698,39.9476,39.955,9800.0
2017-10-09 13:05:00,53.87,53.87,53.85,53.86,3657.0,39.955,39.955,39.9402,39.9476,3657.0
2017-10-09 13:10:00,53.85,53.93,53.84,53.92,27267.0,39.9402,39.9995,39.9327,39.9921,27267.0
2017-10-09 13:15:00,53.93,53.96,53.92,53.95,8958.0,39.9995,40.0218,39.9921,40.0143,8958.0
2017-10-09 13:20:00,53.95,53.95,53.91,53.91,11458.0,40.0143,40.0143,39.9847,39.9847,11458.0
2017-10-09 13:25:00,53.92,53.92,53.88,53.89,17725.0,39.9921,39.9921,39.9624,39.9698,17725.0
2017-10-09 13:30:00,53.88,53.9,53.86,53.9,23259.0,39.9624,39.9773,39.9476,39.9773,23259.0
2017-10-09 13:35:00,53.91,53.91,53.87,53.88,10635.0,39.9847,39.9847,39.955,39.9624,10635.0
2017-10-09 13:40:00,53.88,53.9,53.87,53.89,12320.0,39.9624,39.9773,39.955,39.9698,12320.0
2017-10-09 13:45:00,53.89,53.94,53.89,53.92,10907.0,39.9698,40.0069,39.9698,39.9921,10907.0
2017-10-09 13:50:00,53.91,53.91,53.89,53.9,9878.0,39.9847,39.9847,39.9698,39.9773,9878.0
2017-10-09 13:55:00,53.89,53.9,53.88,53.89,15896.0,39.9698,39.9773,39.9624,39.9698,15896.0
2017-10-09 14:00:00,53.89,53.91,53.89,53.9,8211.0,39.9698,39.9847,39.9698,39.9773,8211.0
2017-10-09 14:05:00,53.9,53.9,53.86,53.88,75830.0,39.9773,39.9773,39.9476,39.9624,75830.0
2017-10-09 14:10:00,53.88,53.9,53.86,53.88,26804.0,39.9624,39.9773,39.9476,39.9624,26804.0
2017-10-09 14:15:00,53.89,53.9,53.86,53.87,24361.0,39.9698,39.9773,39.9476,39.955,24361.0
2017-10-09 14:20:00,53.86,53.89,53.86,53.88,12888.0,39.9476,39.9698,39.9476,39.9624,12888.0
2017-10-09 14:25:00,53.88,53.88,53.85,53.87,10295.0,39.9624,39.9624,39.9402,39.955,10295.0
2017-10-09 14:30:00,53.86,53.87,53.83,53.84,31562.0,39.9476,39.955,39.9253,39.9327,31562.0
2017-10-09 14:35:00,53.85,53.85,53.81,53.85,22436.0,39.9402,39.9402,39.9105,39.9402,22436.0
2017-10-09 14:40:00,53.85,53.87,53.84,53.86,14004.0,39.9402,39.955,39.9327,39.9476,14004.0
2017-10-09 14:45:00,53.86,53.86,53.83,53.85,30475.0,39.9476,39.9476,39.9253,39.9402,30475.0
2017-10-09 14:50:00,53.85,53.85,53.82,53.82,5702.0,39.9402,39.9402,39.9179,39.9179,5702.0
2017-10-09 14:55:00,53.83,53.85,53.82,53.83,12885.0,39.9253,39.9402,39.9179,39.9253,12885.0
2017-10-09 15:00:00,53.82,53.83,53.79,53.81,20956.0,39.9179,39.9253,39.8957,39.9105,20956.0
2017-10-09 15:05:00,53.81,53.81,53.78,53.79,30848.0,39.9105,39.9105,39.8882,39.8957,30848.0
2017-10-09 15:10:00,53.79,53.79,53.75,53.77,32309.0,39.8957,39.8957,39.866,39.8808,32309.0
2017-10-09 15:15:00,53.76,53.83,53.76,53.83,29812.0,39.8734,39.9253,39.8734,39.9253,29812.0
2017-10-09 15:20:00,53.82,53.83,53.79,53.82,22220.0,39.9179,39.9253,39.8957,39.9179,22220.0
2017-10-09 15:25:00,53.81,53.84,53.8,53.84,39905.0,39.9105,39.9327,39.9031,39.9327,39905.0
2017-10-09 15:30:00,53.84,53.85,53.78,53.8,46530.0,39.9327,39.9402,39.8882,39.9031,46530.0
2017-10-09 15:35:00,53.8,53.81,53.77,53.77,40684.0,39.9031,39.9105,39.8808,39.8808,40684.0
2017-10-09 15:40:00,53.77,53.81,53.75,53.8,60397.0,39.8808,39.9105,39.866,39.9031,60397.0
2017-10-09 15:45:00,53.8,53.81,53.74,53.77,76540.0,39.9031,39.9105,39.8586,39.8808,76540.0
2017-10-09 15:50:00,53.77,53.81,53.76,53.8,101384.0,39.8808,39.9105,39.8734,39.9031,101384.0
2017-10-09 15:55:00,53.8,53.86,53.79,53.84,146963.0,39.9031,39.9476,39.8957,39.9327,146963.0
2017-10-10 09:30:00,53.86,53.99,53.85,53.99,71799.0,39.9476,40.044,39.9402,40.044,71799.0
2017-10-10 09:35:00,53.98,54.01,53.92,54.01,49144.0,40.0366,40.0588,39.9921,40.0588,49144.0
2017-10-10 09:40:00,54.01,54.14,54.0,54.13,70807.0,40.0588,40.1553,40.0514,40.1478,70807.0
2017-10-10 09:45:00,54.12,54.14,54.06,54.07,29855.0,40.1404,40.1553,40.0959,40.1033,29855.0
2017-10-10 09:50:00,54.07,54.08,53.93,53.97,57160.0,40.1033,40.1108,39.9995,40.0292,57160.0
2017-10-10 09:55:00,53.98,54.03,53.95,54.01,27599.0,40.0366,40.0737,40.0143,40.0588,27599.0
2017-10-10 10:00:00,54.01,54.03,53.94,53.96,21628.0,40.0588,40.0737,40.0069,40.0218,21628.0
2017-10-10 10:05:00,53.97,53.98,53.91,53.95,49673.0,40.0292,40.0366,39.9847,40.0143,49673.0
2017-10-10 10:10:00,53.94,53.99,53.94,53.99,31678.0,40.0069,40.044,40.0069,40.044,31678.0
2017-10-10 10:15:00,53.98,54.0,53.91,53.91,33635.0,40.0366,40.0514,39.9847,39.9847,33635.0
2017-10-10 10:20:00,53.91,53.91,53.87,53.88,40120.0,39.9847,39.9847,39.955,39.9624,40120.0
2017-10-10 10:25:00,53.88,53.89,53.84,53.89,34039.0,39.9624,39.9698,39.9327,39.9698,34039.0
2017-10-10 10:30:00,53.88,53.92,53.87,53.89,31448.0,39.9624,39.9921,39.955,39.9698,31448.0
2017-10-10 10:35:00,53.89,53.89,53.82,53.83,24053.0,39.9698,39.9698,39.9179,39.9253,24053.0
2017-10-10 10:40:00,53.83,53.91,53.83,53.91,90389.0,39.9253,39.9847,39.9253,39.9847,90389.0
2017-10-10 10:45:00,53.91,53.92,53.89,53.9,26083.0,39.9847,39.9921,39.9698,39.9773,26083.0
2017-10-10 10:50:00,53.89,53.9,53.85,53.86,28601.0,39.9698,39.9773,39.9402,39.9476,28601.0
2017-10-10 10:55:00,53.86,53.88,53.85,53.88,24985.0,39.9476,39.9624,39.9402,39.9624,24985.0
2017-10-10 11:00:00,53.87,53.92,53.85,53.92,21346.0,39.955,39.9921,39.9402,39.9921,21346.0
2017-10-10 11:05:00,53.92,53.93,53.89,53.9,22264.0,39.9921,39.9995,39.9698,39.9773,22264.0
2017-10-10 11:10:00,53.89,53.92,53.87,53.88,24807.0,39.9698,39.9921,39.955,39.9624,24807.0
2017-10-10 11:15:00,53.87,53.93,53.86,53.93,23262.0,39.955,39.9995,39.9476,39.9995,23262.0
2017-10-10 11:20:00,53.93,53.93,53.86,53.89,22242.0,39.9995,39.9995,39.9476,39.9698,22242.0
2017-10-10 11:25:00,53.89,53.96,53.88,53.96,32087.0,39.9698,40.0218,39.9624,40.0218,32087.0
2017-10-10 11:30:00,53.96,54.01,53.95,54.01,19777.0,40.0218,40.0588,40.0143,40.0588,19777.0
2017-10-10 11:35:00,54.01,54.03,53.99,54.03,27843.0,40.0588,40.0737,40.044,40.0737,27843.0
2017-10-10 11:40:00,54.03,54.06,54.02,54.03,18177.0,40.0737,40.0959,40.0663,40.0737,18177.0
2017-10-10 11:45:00,54.03,54.04,54.0,54.04,18450.0,40.0737,40.0811,40.0514,40.0811,18450.0
2017-10-10 11:50:00,54.03,54.07,54.02,54.06,26814.0,40.0737,40.1033,40.0663,40.0959,26814.0
2017-10-10 11:55:00,54.06,54.07,54.04,54.06,25633.0,40.0959,40.1033,40.0811,40.0959,25633.0
2017-10-10 12:00:00,54.06,54.07,54.05,54.07,18696.0,40.0959,40.1033,40.0885,40.1033,18696.0
2017-10-10 12:05:00,54.07,54.08,54.05,54.07,23189.0,40.1033,40.1108,40.0885,40.1033,23189.0
2017-10-10 12:10:00,54.08,54.08,54.04,54.07,13051.0,40.1108,40.1108,40.0811,40.1033,13051.0
2017-10-10 12:15:00,54.07,54.09,54.05,54.07,12245.0,40.1033,40.1182,40.0885,40.1033,12245.0
2017-10-10 12:20:00,54.08,54.1,54.05,54.08,17171.0,40.1108,40.1256,40.0885,40.1108,17171.0
2017-10-10 12:25:00,54.08,54.13,54.07,54.1,15403.0,40.1108,40.1478,40.1033,40.1256,15403.0
2017-10-10 12:30:00,54.11,54.11,54.07,54.1,9737.0,40.133,40.133,40.1033,40.1256,9737.0
2017-10-10 12:35:00,54.1,54.12,54.09,54.11,16066.0,40.1256,40.1404,40.1182,40.133,16066.0
2017-10-10 12:40:00,54.11,54.15,54.09,54.14,28054.0,40.133,40.1627,40.1182,40.1553,28054.0
2017-10-10 12:45:00,54.14,54.15,54.05,54.05,24821.0,40.1553,40.1627,40.0885,40.0885,24821.0
2017-10-10 12:50:00,54.05,54.1,54.05,54.09,5695.0,40.0885,40.1256,40.0885,40.1182,5695.0
2017-10-10 12:55:00,54.08,54.1,54.08,54.09,13242.0,40.1108,40.1256,40.1108,40.1182,13242.0
2017-10-10 13:00:00,54.09,54.13,54.08,54.12,12476.0,40.1182,40.1478,40.1108,40.1404,12476.0
2017-10-10 13:05:00,54.12,54.12,54.08,54.09,23010.0,40.1404,40.1404,40.1108,40.1182,23010.0
2017-10-10 13:10:00,54.1,54.16,54.09,54.16,17837.0,40.1256,40.1701,40.1182,40.1701,17837.0
2017-10-10 13:15:00,54.16,54.18,54.14,54.17,24584.0,40.1701,40.1849,40.1553,40.1775,24584.0
2017-10-10 13:20:00,54.18,54.21,54.17,54.2,32585.0,40.1849,40.2072,40.1775,40.1998,32585.0
2017-10-10 13:25:00,54.2,54.22,54.19,54.2,25596.0,40.1998,40.2146,40.1923,40.1998,25596.0
2017-10-10 13:30:00,54.21,54.22,54.18,54.2,21315.0,40.2072,40.2146,40.1849,40.1998,21315.0
2017-10-10 13:35:00,54.2,54.21,54.13,54.2,35602.0,40.1998,40.2072,40.1478,40.1998,35602.0
2017-10-10 13:40:00,54.2,54.22,54.19,54.2,17543.0,40.1998,40.2146,40.1923,40.1998,17543.0
2017-10-10 13:45:00,54.2,54.2,54.17,54.17,21963.0,40.1998,40.1998,40.1775,40.1775,21963.0
2017-10-10 13:50:00,54.18,54.23,54.17,54.23,24237.0,40.1849,40.222,40.1775,40.222,24237.0
2017-10-10 13:55:00,54.24,54.27,54.21,54.22,70305.0,40.2294,40.2517,40.2072,40.2146,70305.0
2017-10-10 14:00:00,54.22,54.25,54.22,54.25,24489.0,40.2146,40.2368,40.2146,40.2368,24489.0
2017-10-10 14:05:00,54.25,54.26,54.24,54.26,43557.0,40.2368,40.2443,40.2294,40.2443,43557.0
2017-10-10 14:10:00,54.25,54.26,54.21,54.24,25897.0,40.2368,40.2443,40.2072,40.2294,25897.0
2017-10-10 14:15:00,54.23,54.25,54.21,54.22,24778.0,40.222,40.2368,40.2072,40.2146,24778.0
2017-10-10 14:20:00,54.23,54.26,54.21,54.23,33433.0,40.222,40.2443,40.2072,40.222,33433.0
2017-10-10 14:25:00,54.23,54.24,54.22,54.24,31142.0,40.222,40.2294,40.2146,40.2294,31142.0
2017-10-10 14:30:00,54.24,54.27,54.23,54.27,18549.0,40.2294,40.2517,40.222,40.2517,18549.0
2017-10-10 14:35:00,54.26,54.26,54.22,54.25,25585.0,40.2443,40.2443,40.2146,40.2368,25585.0
2017-10-10 14:40:00,54.25,54.25,54.21,54.22,21201.0,40.2368,40.2368,40.2072,40.2146,21201.0
2017-10-10 14:45:00,54.22,54.25,54.21,54.22,32453.0,40.2146,40.2368,40.2072,40.2146,32453.0
2017-10-10 14:50:00,54.22,54.22,54.17,54.2,42713.0,40.2146,40.2146,40.1775,40.1998,42713.0
2017-10-10 14:55:00,54.2,54.22,54.15,54.16,29188.0,40.1998,40.2146,40.1627,40.1701,29188.0
2017-10-10 15:00:00,54.16,54.17,54.15,54.16,18759.0,40.1701,40.1775,40.1627,40.1701,18759.0
2017-10-10 15:05:00,54.15,54.17,54.14,54.15,36857.0,40.1627,40.1775,40.1553,40.1627,36857.0
2017-10-10 15:10:00,54.15,54.15,54.1,54.12,35647.0,40.1627,40.1627,40.1256,40.1404,35647.0
2017-10-10 15:15:00,54.12,54.13,54.11,54.11,35415.0,40.1404,40.1478,40.133,40.133,35415.0
2017-10-10 15:20:00,54.11,54.15,54.09,54.14,40215.0,40.133,40.1627,40.1182,40.1553,40215.0
2017-10-10 15:25:00,54.14,54.16,54.13,54.14,38598.0,40.1553,40.1701,40.1478,40.1553,38598.0
2017-10-10 15:30:00,54.14,54.18,54.13,54.15,60834.0,40.1553,40.1849,40.1478,40.1627,60834.0
2017-10-10 15:35:00,54.15,54.17,54.13,54.16,34446.0,40.1627,40.1775,40.1478,40.1701,34446.0
2017-10-10 15:40:00,54.16,54.17,54.12,54.17,76037.0,40.1701,40.1775,40.1404,40.1775,76037.0
2017-10-10 15:45:00,54.16,54.19,54.15,54.19,66236.0,40.1701,40.1923,40.1627,40.1923,66236.0
2017-10-10 15:50:00,54.19,54.21,54.17,54.18,79791.0,40.1923,40.2072,40.1775,40.1849,79791.0
2017-10-10 15:55:00,54.19,54.23,54.19,54.23,193036.0,40.1923,40.222,40.1923,40.222,193036.0
2017-10-11 09:30:00,54.11,54.16,53.95,53.97,77536.0,40.133,40.1701,40.0143,40.0292,77536.0
2017-10-11 09:35:00,53.99,53.99,53.76,53.84,83364.0,40.044,40.044,39.8734,39.9327,83364.0
2017-10-11 09:40:00,53.85,53.9,53.82,53.89,42543.0,39.9402,39.9773,39.9179,39.9698,42543.0
2017-10-11 09:45:00,53.88,53.93,53.82,53.88,29737.0,39.9624,39.9995,39.9179,39.9624,29737.0
2017-10-11 09:50:00,53.88,53.9,53.83,53.86,10582.0,39.9624,39.9773,39.9253,39.9476,10582.0
2017-10-11 09:55:00,53.86,53.9,53.83,53.87,26502.0,39.9476,39.9773,39.9253,39.955,26502.0
2017-10-11 10:00:00,53.87,53.87,53.82,53.86,9990.0,39.955,39.955,39.9179,39.9476,9990.0
2017-10-11 10:05:00,53.86,53.9,53.84,53.88,8341.0,39.9476,39.9773,39.9327,39.9624,8341.0
2017-10-11 10:10:00,53.88,53.89,53.85,53.85,20030.0,39.9624,39.9698,39.9402,39.9402,20030.0
2017-10-11 10:15:00,53.85,53.91,53.85,53.88,11722.0,39.9402,39.9847,39.9402,39.9624,11722.0
2017-10-11 10:20:00,53.88,53.89,53.85,53.88,29421.0,39.9624,39.9698,39.9402,39.9624,29421.0
2017-10-11 10:25:00,53.89,53.89,53.85,53.86,8800.0,39.9698,39.9698,39.9402,39.9476,8800.0
2017-10-11 10:30:00,53.86,53.9,53.85,53.9,13360.0,39.9476,39.9773,39.9402,39.9773,13360.0
2017-10-11 10:35:00,53.89,53.93,53.88,53.93,11832.0,39.9698,39.9995,39.9624,39.9995,11832.0
2017-10-11 10:40:00,53.92,53.96,53.9,53.95,17897.0,39.9921,40.0218,39.9773,40.0143,17897.0
2017-10-11 10:45:00,53.97,54.06,53.97,54.05,24177.0,40.0292,40.0959,40.0292,40.0885,24177.0
2017-10-11 10:50:00,54.05,54.09,54.04,54.06,13483.0,40.0885,40.1182,40.0811,40.0959,13483.0
2017-10-11 10:55:00,54.05,54.09,54.05,54.07,10567.0,40.0885,40.1182,40.0885,40.1033,10567.0
2017-10-11 11:00:00,54.06,54.09,54.03,54.08,15652.0,40.0959,40.1182,40.0737,40.1108,15652.0
2017-10-11 11:05:00,54.08,54.09,54.06,54.06,13135.0,40.1108,40.1182,40.0959,40.0959,13135.0
2017-10-11 11:10:00,54.07,54.08,54.04,54.04,13396.0,40.1033,40.1108,40.0811,40.0811,13396.0
2017-10-11 11:15:00,54.03,54.12,54.03,54.11,28613.0,40.0737,40.1404,40.0737,40.133,28613.0
2017-10-11 11:20:00,54.11,54.11,54.07,54.1,29494.0,40.133,40.133,40.1033,40.1256,29494.0
2017-10-11 11:25:00,54.11,54.15,54.1,54.14,33106.0,40.133,40.1627,40.1256,40.1553,33106.0
2017-10-11 11:30:00,54.13,54.16,54.13,54.16,27315.0,40.1478,40.1701,40.1478,40.1701,27315.0
2017-10-11 11:35:00,54.16,54.19,54.15,54.19,19774.0,40.1701,40.1923,40.1627,40.1923,19774.0
2017-10-11 11:40:00,54.17,54.18,54.13,54.16,51465.0,40.1775,40.1849,40.1478,40.1701,51465.0
2017-10-11 11:45:00,54.16,54.17,54.13,54.15,57016.0,40.1701,40.1775,40.1478,40.1627,57016.0
2017-10-11 11:50:00,54.15,54.16,54.13,54.14,23456.0,40.1627,40.1701,40.1478,40.1553,23456.0
2017-10-11 11:55:00,54.15,54.17,54.13,54.14,12619.0,40.1627,40.1775,40.1478,40.1553,12619.0
2017-10-11 12:00:00,54.14,54.19,54.14,54.18,26928.0,40.1553,40.1923,40.1553,40.1849,26928.0
2017-10-11 12:05:00,54.18,54.24,54.18,54.24,24331.0,40.1849,40.2294,40.1849,40.2294,24331.0
2017-10-11 12:10:00,54.24,54.29,54.24,54.27,57952.0,40.2294,40.2665,40.2294,40.2517,57952.0
2017-10-11 12:15:00,54.27,54.29,54.26,54.27,16750.0,40.2517,40.2665,40.2443,40.2517,16750.0
2017-10-11 12:20:00,54.27,54.3,54.25,54.29,19879.0,40.2517,40.2739,40.2368,40.2665,19879.0
2017-10-11 12:25:00,54.29,54.35,54.29,54.33,105116.0,40.2665,40.311,40.2665,40.2962,105116.0
2017-10-11 12:30:00,54.32,54.35,54.32,54.34,38012.0,40.2888,40.311,40.2888,40.3036,38012.0
2017-10-11 12:35:00,54.35,54.35,54.31,54.32,23849.0,40.311,40.311,40.2813,40.2888,23849.0
2017-10-11 12:40:00,54.32,54.35,54.31,54.32,61836.0,40.2888,40.311,40.2813,40.2888,61836.0
2017-10-11 12:45:00,54.33,54.35,54.31,54.32,114097.0,40.2962,40.311,40.2813,40.2888,114097.0
2017-10-11 12:50:00,54.32,54.35,54.32,54.33,14274.0,40.2888,40.311,40.2888,40.2962,14274.0
2017-10-11 12:55:00,54.33,54.33,54.29,54.32,40936.0,40.2962,40.2962,40.2665,40.2888,40936.0
2017-10-11 13:00:00,54.31,54.34,54.26,54.28,101028.0,40.2813,40.3036,40.2443,40.2591,101028.0
2017-10-11 13:05:00,54.27,54.28,54.25,54.28,37739.0,40.2517,40.2591,40.2368,40.2591,37739.0
2017-10-11 13:10:00,54.29,54.29,54.23,54.23,22637.0,40.2665,40.2665,40.222,40.222,22637.0
2017-10-11 13:15:00,54.23,54.25,54.21,54.22,8381.0,40.222,40.2368,40.2072,40.2146,8381.0
2017-10-11 13:20:00,54.22,54.23,54.2,54.2,8853.0,40.2146,40.222,40.1998,40.1998,8853.0
2017-10-11 13:25:00,54.21,54.22,54.2,54.2,9755.0,40.2072,40.2146,40.1998,40.1998,9755.0
2017-10-11 13:30:00,54.21,54.21,54.18,54.19,14129.0,40.2072,40.2072,40.1849,40.1923,14129.0
2017-10-11 13:35:00,54.19,54.24,54.13,54.19,100044.0,40.1923,40.2294,40.1478,40.1923,100044.0
2017-10-11 13:40:00,54.19,54.21,54.19,54.21,11111.0,40.1923,40.2072,40.1923,40.2072,11111.0
2017-10-11 13:45:00,54.21,54.22,54.18,54.18,27654.0,40.2072,40.2146,40.1849,40.1849,27654.0
2017-10-11 13:50:00,54.19,54.19,54.15,54.16,19805.0,40.1923,40.1923,40.1627,40.1701,19805.0
2017-10-11 13:55:00,54.16,54.16,54.11,54.13,22019.0,40.1701,40.1701,40.133,40.1478,22019.0
2017-10-11 14:00:00,54.12,54.15,54.05,54.14,60784.0,40.1404,40.1627,40.0885,40.1553,60784.0
2017-10-11 14:05:00,54.14,54.14,54.1,54.13,32355.0,40.1553,40.1553,40.1256,40.1478,32355.0
2017-10-11 14:10:00,54.13,54.18,54.12,54.14,24344.0,40.1478,40.1849,40.1404,40.1553,24344.0
2017-10-11 14:15:00,54.13,54.18,54.11,54.14,30396.0,40.1478,40.1849,40.133,40.1553,30396.0
2017-10-11 14:20:00,54.14,54.14,54.1,54.12,26773.0,40.1553,40.1553,40.1256,40.1404,26773.0
2017-10-11 14:25:00,54.12,54.15,54.11,54.15,18138.0,40.1404,40.1627,40.133,40.1627,18138.0
2017-10-11 14:30:00,54.15,54.16,54.08,54.1,31017.0,40.1627,40.1701,40.1108,40.1256,31017.0
2017-10-11 14:35:00,54.1,54.12,54.08,54.09,18300.0,40.1256,40.1404,40.1108,40.1182,18300.0
2017-10-11 14:40:00,54.1,54.18,54.09,54.16,36848.0,40.1256,40.1849,40.1182,40.1701,36848.0
2017-10-11 14:45:00,54.16,54.19,54.14,54.16,109925.0,40.1701,40.1923,40.1553,40.1701,109925.0
2017-10-11 14:50:00,54.16,54.19,54.14,54.18,94540.0,40.1701,40.1923,40.1553,40.1849,94540.0
2017-10-11 14:55:00,54.18,54.21,54.17,54.19,25037.0,40.1849,40.2072,40.1775,40.1923,25037.0
2017-10-11 15:00:00,54.2,54.21,54.17,54.18,20364.0,40.1998,40.2072,40.1775,40.1849,20364.0
2017-10-11 15:05:00,54.17,54.21,54.16,54.18,73591.0,40.1775,40.2072,40.1701,40.1849,73591.0
2017-10-11 15:10:00,54.18,54.19,54.15,54.18,30311.0,40.1849,40.1923,40.1627,40.1849,30311.0
2017-10-11 15:15:00,54.18,54.18,54.15,54.17,32018.0,40.1849,40.1849,40.1627,40.1775,32018.0
2017-10-11 15:20:00,54.16,54.21,54.16,54.21,34053.0,40.1701,40.2072,40.1701,40.2072,34053.0
2017-10-11 15:25:00,54.21,54.21,54.18,54.2,26526.0,40.2072,40.2072,40.1849,40.1998,26526.0
2017-10-11 15:30:00,54.2,54.23,54.19,54.21,50227.0,40.1998,40.222,40.1923,40.2072,50227.0
2017-10-11 15:35:00,54.21,54.22,54.18,54.2,34205.0,40.2072,40.2146,40.1849,40.1998,34205.0
2017-10-11 15:40:00,54.2,54.23,54.19,54.22,35707.0,40.1998,40.222,40.1923,40.2146,35707.0
2017-10-11 15:45:00,54.21,54.24,54.21,54.22,49025.0,40.2072,40.2294,40.2072,40.2146,49025.0
2017-10-11 15:50:00,54.22,54.25,54.21,54.25,64086.0,40.2146,40.2368,40.2072,40.2368,64086.0
2017-10-11 15:55:00,54.25,54.27,54.23,54.26,292982.0,40.2368,40.2517,40.222,40.2443,292982.0
2017-10-12 09:30:00,54.12,54.34,54.09,54.15,134478.0,40.1404,40.3036,40.1182,40.1627,134478.0
2017-10-12 09:35:00,54.14,54.17,54.05,54.11,91718.0,40.1553,40.1775,40.0885,40.133,91718.0
2017-10-12 09:40:00,54.11,54.11,54.01,54.09,54285.0,40.133,40.133,40.0588,40.1182,54285.0
2017-10-12 09:45:00,54.1,54.12,54.06,54.12,26696.0,40.1256,40.1404,40.0959,40.1404,26696.0
2017-10-12 09:50:00,54.1,54.11,54.04,54.05,53288.0,40.1256,40.133,40.0811,40.0885,53288.0
2017-10-12 09:55:00,54.06,54.14,54.05,54.12,30639.0,40.0959,40.1553,40.0885,40.1404,30639.0
2017-10-12 10:00:00,54.11,54.16,54.08,54.14,31101.0,40.133,40.1701,40.1108,40.1553,31101.0
2017-10-12 10:05:00,54.15,54.18,54.13,54.18,42220.0,40.1627,40.1849,40.1478,40.1849,42220.0
2017-10-12 10:10:00,54.18,54.25,54.18,54.24,47201.0,40.1849,40.2368,40.1849,40.2294,47201.0
2017-10-12 10:15:00,54.23,54.3,54.22,54.24,21999.0,40.222,40.2739,40.2146,40.2294,21999.0
2017-10-12 10:20:00,54.25,54.25,54.2,54.23,33771.0,40.2368,40.2368,40.1998,40.222,33771.0
2017-10-12 10:25:00,54.23,54.23,54.14,54.16,26395.0,40.222,40.222,40.1553,40.1701,26395.0
2017-10-12 10:30:00,54.16,54.17,54.13,54.16,31550.0,40.1701,40.1775,40.1478,40.1701,31550.0
2017-10-12 10:35:00,54.16,54.17,54.14,54.17,19712.0,40.1701,40.1775,40.1553,40.1775,19712.0
2017-10-12 10:40:00,54.18,54.18,54.09,54.1,66929.0,40.1849,40.1849,40.1182,40.1256,66929.0
2017-10-12 10:45:00,54.1,54.14,54.09,54.12,22025.0,40.1256,40.1553,40.1182,40.1404,22025.0
2017-10-12 10:50:00,54.12,54.15,54.09,54.13,30252.0,40.1404,40.1627,40.1182,40.1478,30252.0
2017-10-12 10:55:00,54.12,54.13,54.08,54.11,43220.0,40.1404,40.1478,40.1108,40.133,43220.0
2017-10-12 11:00:00,54.1,54.17,54.1,54.14,45449.0,40.1256,40.1775,40.1256,40.1553,45449.0
2017-10-12 11:05:00,54.14,54.17,54.11,54.13,36074.0,40.1553,40.1775,40.133,40.1478,36074.0
2017-10-12 11:10:00,54.12,54.15,54.12,54.15,19437.0,40.1404,40.1627,40.1404,40.1627,19437.0
2017-10-12 11:15:00,54.15,54.16,54.12,54.14,26369.0,40.1627,40.1701,40.1404,40.1553,26369.0
2017-10-12 11:20:00,54.14,54.14,54.09,54.12,32568.0,40.1553,40.1553,40.1182,40.1404,32568.0
2017-10-12 11:25:00,54.11,54.13,54.1,54.11,24071.0,40.133,40.1478,40.1256,40.133,24071.0
2017-10-12 11:30:00,54.1,54.12,54.06,54.09,33774.0,40.1256,40.1404,40.0959,40.1182,33774.0
2017-10-12 11:35:00,54.09,54.1,54.05,54.08,21541.0,40.1182,40.1256,40.0885,40.1108,21541.0
2017-10-12 11:40:00,54.08,54.15,54.07,54.15,20373.0,40.1108,40.1627,40.1033,40.1627,20373.0
2017-10-12 11:45:00,54.14,54.18,54.12,54.17,44186.0,40.1553,40.1849,40.1404,40.1775,44186.0
2017-10-12 11:50:00,54.17,54.18,54.14,54.16,17788.0,40.1775,40.1849,40.1553,40.1701,17788.0
2017-10-12 11:55:00,54.16,54.17,54.12,54.14,32547.0,40.1701,40.1775,40.1404,40.1553,32547.0
2017-10-12 12:00:00,54.15,54.16,54.12,54.12,18983.0,40.1627,40.1701,40.1404,40.1404,18983.0
2017-10-12 12:05:00,54.12,54.12,54.09,54.1,18785.0,40.1404,40.1404,40.1182,40.1256,18785.0
2017-10-12 12:10:00,54.1,54.13,54.09,54.12,21246.0,40.1256,40.1478,40.1182,40.1404,21246.0
2017-10-12 12:15:00,54.13,54.13,54.11,54.12,14188.0,40.1478,40.1478,40.133,40.1404,14188.0
2017-10-12 12:20:00,54.12,54.13,54.06,54.13,56628.0,40.1404,40.1478,40.0959,40.1478,56628.0
2017-10-12 12:25:00,54.13,54.15,54.07,54.07,24764.0,40.1478,40.1627,40.1033,40.1033,24764.0
2017-10-12 12:30:00,54.08,54.1,54.06,54.08,16572.0,40.1108,40.1256,40.0959,40.1108,16572.0
2017-10-12 12:35:00,54.08,54.08,54.05,54.08,14149.0,40.1108,40.1108,40.0885,40.1108,14149.0
2017-10-12 12:40:00,54.08,54.08,54.05,54.05,9534.0,40.1108,40.1108,40.0885,40.0885,9534.0
2017-10-12 12:45:00,54.05,54.07,54.02,54.04,15791.0,40.0885,40.1033,40.0663,40.0811,15791.0
2017-10-12 12:50:00,54.04,54.07,54.01,54.07,55306.0,40.0811,40.1033,40.0588,40.1033,55306.0
2017-10-12 12:55:00,54.08,54.08,54.06,54.08,27305.0,40.1108,40.1108,40.0959,40.1108,27305.0
2017-10-12 13:00:00,54.07,54.08,54.06,54.08,10258.0,40.1033,40.1108,40.0959,40.1108,10258.0
2017-10-12 13:05:00,54.08,54.08,54.06,54.07,12292.0,40.1108,40.1108,40.0959,40.1033,12292.0
2017-10-12 13:10:00,54.07,54.08,54.04,54.04,26408.0,40.1033,40.1108,40.0811,40.0811,26408.0
2017-10-12 13:15:00,54.04,54.08,54.04,54.06,17570.0,40.0811,40.1108,40.0811,40.0959,17570.0
2017-10-12 13:20:00,54.06,54.1,54.06,54.08,12677.0,40.0959,40.1256,40.0959,40.1108,12677.0
2017-10-12 13:25:00,54.08,54.08,54.04,54.04,20467.0,40.1108,40.1108,40.0811,40.0811,20467.0
2017-10-12 13:30:00,54.05,54.05,54.02,54.05,21212.0,40.0885,40.0885,40.0663,40.0885,21212.0
2017-10-12 13:35:00,54.05,54.09,54.03,54.08,48283.0,40.0885,40.1182,40.0737,40.1108,48283.0
2017-10-12 13:40:00,54.08,54.1,54.07,54.09,25664.0,40.1108,40.1256,40.1033,40.1182,25664.0
2017-10-12 13:45:00,54.08,54.08,54.04,54.04,25135.0,40.1108,40.1108,40.0811,40.0811,25135.0
2017-10-12 13:50:00,54.05,54.05,53.99,54.01,39363.0,40.0885,40.0885,40.044,40.0588,39363.0
2017-10-12 13:55:00,54.02,54.04,54.0,54.0,83054.0,40.0663,40.0811,40.0514,40.0514,83054.0
2017-10-12 14:00:00,54.0,54.02,53.99,54.02,25805.0,40.0514,40.0663,40.044,40.0663,25805.0
2017-10-12 14:05:00,54.02,54.04,54.01,54.02,23995.0,40.0663,40.0811,40.0588,40.0663,23995.0
2017-10-12 14:10:00,54.02,54.04,53.99,54.04,44805.0,40.0663,40.0811,40.044,40.0811,44805.0
2017-10-12 14:15:00,54.05,54.06,54.03,54.05,39424.0,40.0885,40.0959,40.0737,40.0885,39424.0
2017-10-12 14:20:00,54.05,54.1,54.05,54.1,47907.0,40.0885,40.1256,40.0885,40.1256,47907.0
2017-10-12 14:25:00,54.1,54.13,54.09,54.12,74332.0,40.1256,40.1478,40.1182,40.1404,74332.0
2017-10-12 14:30:00,54.12,54.13,54.1,54.12,45180.0,40.1404,40.1478,40.1256,40.1404,45180.0
2017-10-12 14:35:00,54.12,54.13,54.07,54.07,42184.0,40.1404,40.1478,40.1033,40.1033,42184.0
2017-10-12 14:40:00,54.08,54.1,54.04,54.07,83446.0,40.1108,40.1256,40.0811,40.1033,83446.0
2017-10-12 14:45:00,54.06,54.07,53.99,53.99,27702.0,40.0959,40.1033,40.044,40.044,27702.0
2017-10-12 14:50:00,53.99,53.99,53.94,53.97,44905.0,40.044,40.044,40.0069,40.0292,44905.0
2017-10-12 14:55:00,53.98,54.03,53.97,54.0,39798.0,40.0366,40.0737,40.0292,40.0514,39798.0
2017-10-12 15:00:00,53.99,54.0,53.94,53.95,68903.0,40.044,40.0514,40.0069,40.0143,68903.0
2017-10-12 15:05:00,53.94,53.96,53.94,53.94,25384.0,40.0069,40.0218,40.0069,40.0069,25384.0
2017-10-12 15:10:00,53.94,54.01,53.94,53.99,44192.0,40.0069,40.0588,40.0069,40.044,44192.0
2017-10-12 15:15:00,54.0,54.03,53.98,54.0,39399.0,40.0514,40.0737,40.0366,40.0514,39399.0
2017-10-12 15:20:00,54.01,54.03,54.0,54.01,31810.0,40.0588,40.0737,40.0514,40.0588,31810.0
2017-10-12 15:25:00,54.02,54.04,54.0,54.02,48125.0,40.0663,40.0811,40.0514,40.0663,48125.0
2017-10-12 15:30:00,54.01,54.01,53.94,53.95,62904.0,40.0588,40.0588,40.0069,40.0143,62904.0
2017-10-12 15:35:00,53.96,54.0,53.95,53.95,70348.0,40.0218,40.0514,40.0143,40.0143,70348.0
2017-10-12 15:40:00,53.95,53.98,53.95,53.96,72475.0,40.0143,40.0366,40.0143,40.0218,72475.0
2017-10-12 15:45:00,53.96,53.96,53.9,53.91,108565.0,40.0218,40.0218,39.9773,39.9847,108565.0
2017-10-12 15:50:00,53.91,53.93,53.9,53.93,138006.0,39.9847,39.9995,39.9773,39.9995,138006.0
2017-10-12 15:55:00,53.93,53.99,53.89,53.98,375964.0,39.9995,40.044,39.9698,40.0366,375964.0
2017-10-13 09:30:00,53.8,53.92,53.64,53.65,183741.0,39.9031,39.9921,39.7844,39.7918,183741.0
2017-10-13 09:35:00,53.65,53.69,53.56,53.68,92140.0,39.7918,39.8215,39.7251,39.8141,92140.0
2017-10-13 09:40:00,53.69,53.78,53.6,53.62,112131.0,39.8215,39.8882,39.7547,39.7696,112131.0
2017-10-13 09:45:00,53.62,53.72,53.57,53.71,153327.0,39.7696,39.8437,39.7325,39.8363,153327.0
2017-10-13 09:50:00,53.72,53.78,53.71,53.72,142984.0,39.8437,39.8882,39.8363,39.8437,142984.0
2017-10-13 09:55:00,53.71,53.88,53.7,53.87,117829.0,39.8363,39.9624,39.8289,39.955,117829.0
2017-10-13 10:00:00,53.86,53.93,53.84,53.91,318193.0,39.9476,39.9995,39.9327,39.9847,318193.0
2017-10-13 10:05:00,53.9,54.02,53.9,54.0,92751.0,39.9773,40.0663,39.9773,40.0514,92751.0
2017-10-13 10:10:00,54.0,54.01,53.89,53.91,176349.0,40.0514,40.0588,39.9698,39.9847,176349.0
2017-10-13 10:15:00,53.91,54.05,53.91,54.05,83581.0,39.9847,40.0885,39.9847,40.0885,83581.0
2017-10-13 10:20:00,54.04,54.06,53.97,54.02,139352.0,40.0811,40.0959,40.0292,40.0663,139352.0
2017-10-13 10:25:00,54.02,54.08,53.98,54.08,42171.0,40.0663,40.1108,40.0366,40.1108,42171.0
2017-10-13 10:30:00,54.08,54.18,54.08,54.13,104010.0,40.1108,40.1849,40.1108,40.1478,104010.0
2017-10-13 10:35:00,54.15,54.19,54.08,54.18,77521.0,40.1627,40.1923,40.1108,40.1849,77521.0
2017-10-13 10:40:00,54.19,54.35,54.19,54.35,128779.0,40.1923,40.311,40.1923,40.311,128779.0
2017-10-13 10:45:00,54.35,54.4,54.3,54.32,69654.0,40.311,40.3481,40.2739,40.2888,69654.0
2017-10-13 10:50:00,54.32,54.32,54.25,54.25,41256.0,40.2888,40.2888,40.2368,40.2368,41256.0
2017-10-13 10:55:00,54.26,54.32,54.24,54.32,57772.0,40.2443,40.2888,40.2294,40.2888,57772.0
2017-10-13 11:00:00,54.32,54.38,54.31,54.37,122904.0,40.2888,40.3333,40.2813,40.3258,122904.0
2017-10-13 11:05:00,54.36,54.44,54.36,54.42,40628.0,40.3184,40.3778,40.3184,40.3629,40628.0
2017-10-13 11:10:00,54.42,54.44,54.4,54.41,95708.0,40.3629,40.3778,40.3481,40.3555,95708.0
2017-10-13 11:15:00,54.4,54.43,54.38,54.39,69368.0,40.3481,40.3703,40.3333,40.3407,69368.0
2017-10-13 11:20:00,54.39,54.4,54.34,54.36,54132.0,40.3407,40.3481,40.3036,40.3184,54132.0
2017-10-13 11:25:00,54.37,54.39,54.31,54.31,65919.0,40.3258,40.3407,40.2813,40.2813,65919.0
2017-10-13 11:30:00,54.32,54.33,54.27,54.27,49504.0,40.2888,40.2962,40.2517,40.2517,49504.0
2017-10-13 11:35:00,54.28,54.31,54.26,54.27,35085.0,40.2591,40.2813,40.2443,40.2517,35085.0
2017-10-13 11:40:00,54.28,54.31,54.28,54.3,32470.0,40.2591,40.2813,40.2591,40.2739,32470.0
2017-10-13 11:45:00,54.3,54.32,54.29,54.3,14446.0,40.2739,40.2888,40.2665,40.2739,14446.0
2017-10-13 11:50:00,54.3,54.31,54.25,54.25,24396.0,40.2739,40.2813,40.2368,40.2368,24396.0
2017-10-13 11:55:00,54.26,54.28,54.24,54.28,30316.0,40.2443,40.2591,40.2294,40.2591,30316.0
2017-10-13 12:00:00,54.27,54.31,54.27,54.3,23145.0,40.2517,40.2813,40.2517,40.2739,23145.0
2017-10-13 12:05:00,54.29,54.32,54.29,54.32,21509.0,40.2665,40.2888,40.2665,40.2888,21509.0
2017-10-13 12:10:00,54.31,54.33,54.31,54.32,36756.0,40.2813,40.2962,40.2813,40.2888,36756.0
2017-10-13 12:15:00,54.31,54.38,54.3,54.36,35926.0,40.2813,40.3333,40.2739,40.3184,35926.0
2017-10-13 12:20:00,54.36,54.36,54.33,54.34,28630.0,40.3184,40.3184,40.2962,40.3036,28630.0
2017-10-13 12:25:00,54.35,54.37,54.31,54.31,27480.0,40.311,40.3258,40.2813,40.2813,27480.0
2017-10-13 12:30:00,54.32,54.32,54.28,54.3,15102.0,40.2888,40.2888,40.2591,40.2739,15102.0
2017-10-13 12:35:00,54.3,54.3,54.26,54.27,12964.0,40.2739,40.2739,40.2443,40.2517,12964.0
2017-10-13 12:40:00,54.27,54.29,54.25,54.27,48877.0,40.2517,40.2665,40.2368,40.2517,48877.0
2017-10-13 12:45:00,54.27,54.29,54.25,54.27,6526.0,40.2517,40.2665,40.2368,40.2517,6526.0
2017-10-13 12:50:00,54.27,54.27,54.23,54.25,10173.0,40.2517,40.2517,40.222,40.2368,10173.0
2017-10-13 12:55:00,54.25,54.27,54.24,54.26,8893.0,40.2368,40.2517,40.2294,40.2443,8893.0
2017-10-13 13:00:00,54.26,54.31,54.25,54.29,25780.0,40.2443,40.2813,40.2368,40.2665,25780.0
2017-10-13 13:05:00,54.3,54.3,54.23,54.25,39004.0,40.2739,40.2739,40.222,40.2368,39004.0
2017-10-13 13:10:00,54.25,54.25,54.23,54.25,11500.0,40.2368,40.2368,40.222,40.2368,11500.0
2017-10-13 13:15:00,54.26,54.26,54.21,54.23,14971.0,40.2443,40.2443,40.2072,40.222,14971.0
2017-10-13 13:20:00,54.23,54.25,54.23,54.23,6358.0,40.222,40.2368,40.222,40.222,6358.0
2017-10-13 13:25:00,54.23,54.25,54.21,54.21,13124.0,40.222,40.2368,40.2072,40.2072,13124.0
2017-10-13 13:30:00,54.22,54.23,54.2,54.2,14833.0,40.2146,40.222,40.1998,40.1998,14833.0
2017-10-13 13:35:00,54.21,54.22,54.17,54.17,42089.0,40.2072,40.2146,40.1775,40.1775,42089.0
2017-10-13 13:40:00,54.17,54.19,54.15,54.16,13439.0,40.1775,40.1923,40.1627,40.1701,13439.0
2017-10-13 13:45:00,54.16,54.17,54.13,54.13,15973.0,40.1701,40.1775,40.1478,40.1478,15973.0
2017-10-13 13:50:00,54.14,54.15,54.1,54.14,22493.0,40.1553,40.1627,40.1256,40.1553,22493.0
2017-10-13 13:55:00,54.13,54.13,54.1,54.11,13007.0,40.1478,40.1478,40.1256,40.133,13007.0
2017-10-13 14:00:00,54.11,54.16,54.11,54.11,20537.0,40.133,40.1701,40.133,40.133,20537.0
2017-10-13 14:05:00,54.12,54.15,54.11,54.15,31375.0,40.1404,40.1627,40.133,40.1627,31375.0
2017-10-13 14:10:00,54.15,54.15,54.08,54.12,36885.0,40.1627,40.1627,40.1108,40.1404,36885.0
2017-10-13 14:15:00,54.12,54.14,54.1,54.11,55505.0,40.1404,40.1553,40.1256,40.133,55505.0
2017-10-13 14:20:00,54.11,54.12,54.07,54.07,19812.0,40.133,40.1404,40.1033,40.1033,19812.0
2017-10-13 14:25:00,54.07,54.07,54.02,54.03,24795.0,40.1033,40.1033,40.0663,40.0737,24795.0
2017-10-13 14:30:00,54.03,54.06,54.0,54.06,40875.0,40.0737,40.0959,40.0514,40.0959,40875.0
2017-10-13 14:35:00,54.07,54.09,54.05,54.09,21808.0,40.1033,40.1182,40.0885,40.1182,21808.0
2017-10-13 14:40:00,54.09,54.11,54.07,54.09,34659.0,40.1182,40.133,40.1033,40.1182,34659.0
2017-10-13 14:45:00,54.08,54.13,54.08,54.11,17720.0,40.1108,40.1478,40.1108,40.133,17720.0
2017-10-13 14:50:00,54.11,54.14,54.1,54.14,20119.0,40.133,40.1553,40.1256,40.1553,20119.0
2017-10-13 14:55:00,54.15,54.15,54.11,54.11,20504.0,40.1627,40.1627,40.133,40.133,20504.0
2017-10-13 15:00:00,54.11,54.12,54.08,54.1,24421.0,40.133,40.1404,40.1108,40.1256,24421.0
2017-10-13 15:05:00,54.1,54.12,54.07,54.08,114409.0,40.1256,40.1404,40.1033,40.1108,114409.0
2017-10-13 15:10:00,54.09,54.09,54.05,54.06,16728.0,40.1182,40.1182,40.0885,40.0959,16728.0
2017-10-13 15:15:00,54.06,54.06,54.04,54.06,21651.0,40.0959,40.0959,40.0811,40.0959,21651.0
2017-10-13 15:20:00,54.05,54.11,54.05,54.1,34652.0,40.0885,40.133,40.0885,40.1256,34652.0
2017-10-13 15:25:00,54.09,54.12,54.08,54.12,20066.0,40.1182,40.1404,40.1108,40.1404,20066.0
2017-10-13 15:30:00,54.12,54.12,54.06,54.1,90456.0,40.1404,40.1404,40.0959,40.1256,90456.0
2017-10-13 15:35:00,54.1,54.12,54.09,54.12,56709.0,40.1256,40.1404,40.1182,40.1404,56709.0
2017-10-13 15:40:00,54.12,54.13,54.09,54.09,105230.0,40.1404,40.1478,40.1182,40.1182,105230.0
2017-10-13 15:45:00,54.09,54.15,54.09,54.14,92503.0,40.1182,40.1627,40.1182,40.1553,92503.0
2017-10-13 15:50:00,54.14,54.14,54.11,54.13,144412.0,40.1553,40.1553,40.133,40.1478,144412.0
2017-10-13 15:55:00,54.13,54.15,54.1,54.15,393327.0,40.1478,40.1627,40.1256,40.1627,393327.0
2017-10-16 09:30:00,54.12,54.42,54.0,54.34,118426.0,40.1404,40.3629,40.0514,40.3036,118426.0
2017-10-16 09:35:00,54.34,54.34,54.15,54.15,68776.0,40.3036,40.3036,40.1627,40.1627,68776.0
2017-10-16 09:40:00,54.15,54.25,54.14,54.24,87431.0,40.1627,40.2368,40.1553,40.2294,87431.0
2017-10-16 09:45:00,54.25,54.3,54.21,54.26,89690.0,40.2368,40.2739,40.2072,40.2443,89690.0
2017-10-16 09:50:00,54.26,54.33,54.22,54.32,114479.0,40.2443,40.2962,40.2146,40.2888,114479.0
2017-10-16 09:55:00,54.32,54.34,54.21,54.22,46038.0,40.2888,40.3036,40.2072,40.2146,46038.0
2017-10-16 10:00:00,54.22,54.29,54.2,54.26,39636.0,40.2146,40.2665,40.1998,40.2443,39636.0
2017-10-16 10:05:00,54.26,54.28,54.16,54.17,29269.0,40.2443,40.2591,40.1701,40.1775,29269.0
2017-10-16 10:10:00,54.17,54.25,54.15,54.25,43060.0,40.1775,40.2368,40.1627,40.2368,43060.0
2017-10-16 10:15:00,54.25,54.28,54.18,54.18,25525.0,40.2368,40.2591,40.1849,40.1849,25525.0
2017-10-16 10:20:00,54.17,54.17,54.06,54.12,19246.0,40.1775,40.1775,40.0959,40.1404,19246.0
2017-10-16 10:25:00,54.11,54.18,54.11,54.15,35423.0,40.133,40.1849,40.133,40.1627,35423.0
2017-10-16 10:30:00,54.15,54.16,54.11,54.14,31512.0,40.1627,40.1701,40.133,40.1553,31512.0
2017-10-16 10:35:00,54.14,54.15,54.11,54.13,20051.0,40.1553,40.1627,40.133,40.1478,20051.0
2017-10-16 10:40:00,54.13,54.14,54.09,54.1,15063.0,40.1478,40.1553,40.1182,40.1256,15063.0
2017-10-16 10:45:00,54.1,54.12,54.07,54.12,30099.0,40.1256,40.1404,40.1033,40.1404,30099.0
2017-10-16 10:50:00,54.12,54.16,54.06,54.07,18055.0,40.1404,40.1701,40.0959,40.1033,18055.0
2017-10-16 10:55:00,54.06,54.08,54.0,54.02,24081.0,40.0959,40.1108,40.0514,40.0663,24081.0
2017-10-16 11:00:00,54.02,54.06,54.01,54.02,26455.0,40.0663,40.0959,40.0588,40.0663,26455.0
2017-10-16 11:05:00,54.02,54.08,54.02,54.07,26732.0,40.0663,40.1108,40.0663,40.1033,26732.0
2017-10-16 11:10:00,54.07,54.08,54.04,54.05,24551.0,40.1033,40.1108,40.0811,40.0885,24551.0
2017-10-16 11:15:00,54.04,54.05,54.0,54.05,38531.0,40.0811,40.0885,40.0514,40.0885,38531.0
2017-10-16 11:20:00,54.05,54.1,54.04,54.09,21295.0,40.0885,40.1256,40.0811,40.1182,21295.0
2017-10-16 11:25:00,54.09,54.09,54.02,54.06,23938.0,40.1182,40.1182,40.0663,40.0959,23938.0
2017-10-16 11:30:00,54.05,54.09,54.05,54.08,18619.0,40.0885,40.1182,40.0885,40.1108,18619.0
2017-10-16 11:35:00,54.08,54.09,54.03,54.05,27257.0,40.1108,40.1182,40.0737,40.0885,27257.0
2017-10-16 11:40:00,54.04,54.06,54.0,54.0,22391.0,40.0811,40.0959,40.0514,40.0514,22391.0
2017-10-16 11:45:00,54.0,54.07,54.0,54.05,29695.0,40.0514,40.1033,40.0514,40.0885,29695.0
2017-10-16 11:50:00,54.05,54.08,54.02,54.04,30379.0,40.0885,40.1108,40.0663,40.0811,30379.0
2017-10-16 11:55:00,54.04,54.05,53.99,54.03,19585.0,40.0811,40.0885,40.044,40.0737,19585.0
2017-10-16 12:00:00,54.03,54.07,54.01,54.07,22003.0,40.0737,40.1033,40.0588,40.1033,22003.0
2017-10-16 12:05:00,54.06,54.07,54.02,54.04,21400.0,40.0959,40.1033,40.0663,40.0811,21400.0
2017-10-16 12:10:00,54.04,54.08,54.04,54.07,40124.0,40.0811,40.1108,40.0811,40.1033,40124.0
2017-10-16 12:15:00,54.07,54.09,54.03,54.09,19913.0,40.1033,40.1182,40.0737,40.1182,19913.0
2017-10-16 12:20:00,54.08,54.09,54.05,54.08,14035.0,40.1108,40.1182,40.0885,40.1108,14035.0
2017-10-16 12:25:00,54.08,54.09,54.05,54.06,11533.0,40.1108,40.1182,40.0885,40.0959,11533.0
2017-10-16 12:30:00,54.05,54.06,54.03,54.06,20698.0,40.0885,40.0959,40.0737,40.0959,20698.0
2017-10-16 12:35:00,54.05,54.06,54.03,54.06,15824.0,40.0885,40.0959,40.0737,40.0959,15824.0
2017-10-16 12:40:00,54.07,54.07,54.04,54.07,19505.0,40.1033,40.1033,40.0811,40.1033,19505.0
2017-10-16 12:45:00,54.06,54.09,54.06,54.09,24150.0,40.0959,40.1182,40.0959,40.1182,24150.0
2017-10-16 12:50:00,54.09,54.1,54.06,54.07,15923.0,40.1182,40.1256,40.0959,40.1033,15923.0
2017-10-16 12:55:00,54.07,54.07,54.04,54.06,14653.0,40.1033,40.1033,40.0811,40.0959,14653.0
2017-10-16 13:00:00,54.06,54.08,54.05,54.08,17206.0,40.0959,40.1108,40.0885,40.1108,17206.0
2017-10-16 13:05:00,54.08,54.08,54.06,54.06,12458.0,40.1108,40.1108,40.0959,40.0959,12458.0
2017-10-16 13:10:00,54.06,54.07,54.04,54.07,19445.0,40.0959,40.1033,40.0811,40.1033,19445.0
2017-10-16 13:15:00,54.07,54.13,54.07,54.12,15974.0,40.1033,40.1478,40.1033,40.1404,15974.0
2017-10-16 13:20:00,54.12,54.12,54.09,54.11,12679.0,40.1404,40.1404,40.1182,40.133,12679.0
2017-10-16 13:25:00,54.1,54.12,54.09,54.12,12717.0,40.1256,40.1404,40.1182,40.1404,12717.0
2017-10-16 13:30:00,54.12,54.15,54.1,54.14,20929.0,40.1404,40.1627,40.1256,40.1553,20929.0
2017-10-16 13:35:00,54.14,54.15,54.13,54.14,10839.0,40.1553,40.1627,40.1478,40.1553,10839.0
2017-10-16 13:40:00,54.14,54.14,54.11,54.13,15846.0,40.1553,40.1553,40.133,40.1478,15846.0
2017-10-16 13:45:00,54.13,54.16,54.13,54.14,21223.0,40.1478,40.1701,40.1478,40.1553,21223.0
2017-10-16 13:50:00,54.14,54.15,54.12,54.13,17844.0,40.1553,40.1627,40.1404,40.1478,17844.0
2017-10-16 13:55:00,54.13,54.14,54.1,54.1,24594.0,40.1478,40.1553,40.1256,40.1256,24594.0
2017-10-16 14:00:00,54.1,54.18,54.1,54.15,121426.0,40.1256,40.1849,40.1256,40.1627,121426.0
2017-10-16 14:05:00,54.16,54.16,54.13,54.14,17915.0,40.1701,40.1701,40.1478,40.1553,17915.0
2017-10-16 14:10:00,54.14,54.19,54.13,54.18,58682.0,40.1553,40.1923,40.1478,40.1849,58682.0
2017-10-16 14:15:00,54.17,54.21,54.17,54.21,23702.0,40.1775,40.2072,40.1775,40.2072,23702.0
2017-10-16 14:20:00,54.2,54.21,54.18,54.19,31934.0,40.1998,40.2072,40.1849,40.1923,31934.0
2017-10-16 14:25:00,54.18,54.2,54.17,54.2,16759.0,40.1849,40.1998,40.1775,40.1998,16759.0
2017-10-16 14:30:00,54.2,54.2,54.16,54.18,26418.0,40.1998,40.1998,40.1701,40.1849,26418.0
2017-10-16 14:35:00,54.18,54.2,54.17,54.2,57768.0,40.1849,40.1998,40.1775,40.1998,57768.0
2017-10-16 14:40:00,54.21,54.24,54.2,54.22,50967.0,40.2072,40.2294,40.1998,40.2146,50967.0
2017-10-16 14:45:00,54.22,54.25,54.21,54.23,34954.0,40.2146,40.2368,40.2072,40.222,34954.0
2017-10-16 14:50:00,54.22,54.25,54.21,54.25,27730.0,40.2146,40.2368,40.2072,40.2368,27730.0
2017-10-16 14:55:00,54.25,54.25,54.22,54.23,25978.0,40.2368,40.2368,40.2146,40.222,25978.0
2017-10-16 15:00:00,54.24,54.29,54.24,54.28,31585.0,40.2294,40.2665,40.2294,40.2591,31585.0
2017-10-16 15:05:00,54.29,54.29,54.25,54.27,22698.0,40.2665,40.2665,40.2368,40.2517,22698.0
2017-10-16 15:10:00,54.27,54.29,54.26,54.28,47887.0,40.2517,40.2665,40.2443,40.2591,47887.0
2017-10-16 15:15:00,54.27,54.27,54.22,54.25,25671.0,40.2517,40.2517,40.2146,40.2368,25671.0
2017-10-16 15:20:00,54.24,54.24,54.21,54.24,32247.0,40.2294,40.2294,40.2072,40.2294,32247.0
2017-10-16 15:25:00,54.23,54.25,54.22,54.24,34689.0,40.222,40.2368,40.2146,40.2294,34689.0
2017-10-16 15:30:00,54.24,54.26,54.22,54.23,55749.0,40.2294,40.2443,40.2146,40.222,55749.0
2017-10-16 15:35:00,54.23,54.29,54.22,54.25,96801.0,40.222,40.2665,40.2146,40.2368,96801.0
2017-10-16 15:40:00,54.25,54.26,54.23,54.25,74635.0,40.2368,40.2443,40.222,40.2368,74635.0
2017-10-16 15:45:00,54.25,54.26,54.22,54.23,48032.0,40.2368,40.2443,40.2146,40.222,48032.0
2017-10-16 15:50:00,54.23,54.25,54.22,54.22,91545.0,40.222,40.2368,40.2146,40.2146,91545.0
2017-10-16 15:55:00,54.22,54.28,54.22,54.27,213370.0,40.2146,40.2591,40.2146,40.2517,213370.0
2017-10-17 09:30:00,54.35,54.4,54.17,54.18,70481.0,40.311,40.3481,40.1775,40.1849,70481.0
2017-10-17 09:35:00,54.16,54.17,54.01,54.01,49749.0,40.1701,40.1775,40.0588,40.0588,49749.0
2017-10-17 09:40:00,54.01,54.09,53.94,53.95,64377.0,40.0588,40.1182,40.0069,40.0143,64377.0
2017-10-17 09:45:00,53.94,53.98,53.94,53.95,55348.0,40.0069,40.0366,40.0069,40.0143,55348.0
2017-10-17 09:50:00,53.95,54.07,53.92,54.06,41256.0,40.0143,40.1033,39.9921,40.0959,41256.0
2017-10-17 09:55:00,54.06,54.1,54.0,54.01,104942.0,40.0959,40.1256,40.0514,40.0588,104942.0
2017-10-17 10:00:00,54.01,54.09,53.97,54.08,139561.0,40.0588,40.1182,40.0292,40.1108,139561.0
2017-10-17 10:05:00,54.07,54.07,54.02,54.02,41884.0,40.1033,40.1033,40.0663,40.0663,41884.0
2017-10-17 10:10:00,54.02,54.1,54.01,54.1,43126.0,40.0663,40.1256,40.0588,40.1256,43126.0
2017-10-17 10:15:00,54.1,54.11,54.04,54.05,28735.0,40.1256,40.133,40.0811,40.0885,28735.0
2017-10-17 10:20:00,54.05,54.05,54.01,54.05,53771.0,40.0885,40.0885,40.0588,40.0885,53771.0
2017-10-17 10:25:00,54.04,54.05,53.97,54.0,65744.0,40.0811,40.0885,40.0292,40.0514,65744.0
2017-10-17 10:30:00,54.0,54.02,53.97,53.98,42549.0,40.0514,40.0663,40.0292,40.0366,42549.0
2017-10-17 10:35:00,53.98,54.01,53.92,53.92,49619.0,40.0366,40.0588,39.9921,39.9921,49619.0
2017-10-17 10:40:00,53.92,53.93,53.86,53.9,57084.0,39.9921,39.9995,39.9476,39.9773,57084.0
2017-10-17 10:45:00,53.9,53.94,53.87,53.92,46874.0,39.9773,40.0069,39.955,39.9921,46874.0
2017-10-17 10:50:00,53.91,53.93,53.89,53.9,48658.0,39.9847,39.9995,39.9698,39.9773,48658.0
2017-10-17 10:55:00,53.9,53.96,53.89,53.96,27008.0,39.9773,40.0218,39.9698,40.0218,27008.0
2017-10-17 11:00:00,53.96,53.99,53.91,53.98,35290.0,40.0218,40.044,39.9847,40.0366,35290.0
2017-10-17 11:05:00,53.99,54.02,53.96,54.01,56131.0,40.044,40.0663,40.0218,40.0588,56131.0
2017-10-17 11:10:00,54.01,54.07,54.0,54.07,56950.0,40.0588,40.1033,40.0514,40.1033,56950.0
2017-10-17 11:15:00,54.07,54.09,54.04,54.06,48091.0,40.1033,40.1182,40.0811,40.0959,48091.0
2017-10-17 11:20:00,54.06,54.07,54.05,54.07,40133.0,40.0959,40.1033,40.0885,40.1033,40133.0
2017-10-17 11:25:00,54.07,54.07,54.01,54.01,39165.0,40.1033,40.1033,40.0588,40.0588,39165.0
2017-10-17 11:30:00,54.02,54.05,54.0,54.03,47183.0,40.0663,40.0885,40.0514,40.0737,47183.0
2017-10-17 11:35:00,54.02,54.06,54.01,54.04,28179.0,40.0663,40.0959,40.0588,40.0811,28179.0
2017-10-17 11:40:00,54.04,54.04,54.0,54.0,20919.0,40.0811,40.0811,40.0514,40.0514,20919.0
2017-10-17 11:45:00,54.0,54.05,53.98,54.05,31948.0,40.0514,40.0885,40.0366,40.0885,31948.0
2017-10-17 11:50:00,54.05,54.05,54.0,54.03,17165.0,40.0885,40.0885,40.0514,40.0737,17165.0
2017-10-17 11:55:00,54.03,54.05,54.02,54.03,25660.0,40.0737,40.0885,40.0663,40.0737,25660.0
2017-10-17 12:00:00,54.03,54.04,53.97,53.98,21922.0,40.0737,40.0811,40.0292,40.0366,21922.0
2017-10-17 12:05:00,53.97,54.01,53.97,53.99,15299.0,40.0292,40.0588,40.0292,40.044,15299.0
2017-10-17 12:10:00,54.0,54.0,53.98,53.99,19854.0,40.0514,40.0514,40.0366,40.044,19854.0
2017-10-17 12:15:00,53.99,54.0,53.97,53.98,27254.0,40.044,40.0514,40.0292,40.0366,27254.0
2017-10-17 12:20:00,53.99,54.0,53.96,53.98,24892.0,40.044,40.0514,40.0218,40.0366,24892.0
2017-10-17 12:25:00,53.98,54.0,53.96,53.98,22235.0,40.0366,40.0514,40.0218,40.0366,22235.0
2017-10-17 12:30:00,53.98,53.98,53.95,53.95,12677.0,40.0366,40.0366,40.0143,40.0143,12677.0
2017-10-17 12:35:00,53.95,53.98,53.95,53.98,17572.0,40.0143,40.0366,40.0143,40.0366,17572.0
2017-10-17 12:40:00,53.98,53.99,53.96,53.99,15673.0,40.0366,40.044,40.0218,40.044,15673.0
2017-10-17 12:45:00,53.99,54.0,53.96,53.96,26277.0,40.044,40.0514,40.0218,40.0218,26277.0
2017-10-17 12:50:00,53.97,53.98,53.93,53.97,44586.0,40.0292,40.0366,39.9995,40.0292,44586.0
2017-10-17 12:55:00,53.98,53.98,53.95,53.96,23249.0,40.0366,40.0366,40.0143,40.0218,23249.0
2017-10-17 13:00:00,53.96,53.97,53.89,53.89,44256.0,40.0218,40.0292,39.9698,39.9698,44256.0
2017-10-17 13:05:00,53.88,53.9,53.87,53.89,27969.0,39.9624,39.9773,39.955,39.9698,27969.0
2017-10-17 13:10:00,53.88,53.89,53.86,53.88,36944.0,39.9624,39.9698,39.9476,39.9624,36944.0
2017-10-17 13:15:00,53.89,53.92,53.88,53.91,36932.0,39.9698,39.9921,39.9624,39.9847,36932.0
2017-10-17 13:20:00,53.92,53.93,53.91,53.92,16105.0,39.9921,39.9995,39.9847,39.9921,16105.0
2017-10-17 13:25:00,53.92,53.95,53.92,53.95,15705.0,39.9921,40.0143,39.9921,40.0143,15705.0
2017-10-17 13:30:00,53.95,53.95,53.87,53.88,56024.0,40.0143,40.0143,39.955,39.9624,56024.0
2017-10-17 13:35:00,53.88,53.9,53.87,53.88,25285.0,39.9624,39.9773,39.955,39.9624,25285.0
2017-10-17 13:40:00,53.88,53.88,53.84,53.87,31819.0,39.9624,39.9624,39.9327,39.955,31819.0
2017-10-17 13:45:00,53.87,53.88,53.86,53.87,28809.0,39.955,39.9624,39.9476,39.955,28809.0
2017-10-17 13:50:00,53.87,53.89,53.86,53.88,21877.0,39.955,39.9698,39.9476,39.9624,21877.0
2017-10-17 13:55:00,53.89,53.89,53.85,53.85,28835.0,39.9698,39.9698,39.9402,39.9402,28835.0
2017-10-17 14:00:00,53.85,53.85,53.79,53.83,45373.0,39.9402,39.9402,39.8957,39.9253,45373.0
2017-10-17 14:05:00,53.83,53.85,53.81,53.81,22631.0,39.9253,39.9402,39.9105,39.9105,22631.0
2017-10-17 14:10:00,53.82,53.85,53.81,53.84,37012.0,39.9179,39.9402,39.9105,39.9327,37012.0
2017-10-17 14:15:00,53.84,53.86,53.83,53.84,32890.0,39.9327,39.9476,39.9253,39.9327,32890.0
2017-10-17 14:20:00,53.85,53.85,53.8,53.83,37149.0,39.9402,39.9402,39.9031,39.9253,37149.0
2017-10-17 14:25:00,53.83,53.86,53.82,53.85,46090.0,39.9253,39.9476,39.9179,39.9402,46090.0
2017-10-17 14:30:00,53.84,53.87,53.84,53.86,28920.0,39.9327,39.955,39.9327,39.9476,28920.0
2017-10-17 14:35:00,53.86,53.88,53.85,53.87,31145.0,39.9476,39.9624,39.9402,39.955,31145.0
2017-10-17 14:40:00,53.86,53.88,53.85,53.88,82131.0,39.9476,39.9624,39.9402,39.9624,82131.0
2017-10-17 14:45:00,53.88,53.88,53.84,53.85,68219.0,39.9624,39.9624,39.9327,39.9402,68219.0
2017-10-17 14:50:00,53.85,53.87,53.83,53.87,56884.0,39.9402,39.955,39.9253,39.955,56884.0
2017-10-17 14:55:00,53.87,53.87,53.82,53.82,38651.0,39.955,39.955,39.9179,39.9179,38651.0
2017-10-17 15:00:00,53.83,53.84,53.81,53.83,52582.0,39.9253,39.9327,39.9105,39.9253,52582.0
2017-10-17 15:05:00,53.83,53.85,53.82,53.85,42500.0,39.9253,39.9402,39.9179,39.9402,42500.0
2017-10-17 15:10:00,53.85,53.87,53.81,53.84,68088.0,39.9402,39.955,39.9105,39.9327,68088.0
2017-10-17 15:15:00,53.84,53.84,53.79,53.8,34534.0,39.9327,39.9327,39.8957,39.9031,34534.0
2017-10-17 15:20:00,53.8,53.83,53.77,53.77,90760.0,39.9031,39.9253,39.8808,39.8808,90760.0
2017-10-17 15:25:00,53.77,53.78,53.75,53.77,59891.0,39.8808,39.8882,39.866,39.8808,59891.0
2017-10-17 15:30:00,53.77,53.88,53.77,53.88,79225.0,39.8808,39.9624,39.8808,39.9624,79225.0
2017-10-17 15:35:00,53.88,53.9,53.84,53.87,131982.0,39.9624,39.9773,39.9327,39.955,131982.0
2017-10-17 15:40:00,53.87,53.87,53.84,53.87,121002.0,39.955,39.955,39.9327,39.955,121002.0
2017-10-17 15:45:00,53.87,53.9,53.86,53.86,139787.0,39.955,39.9773,39.9476,39.9476,139787.0
2017-10-17 15:50:00,53.86,53.88,53.84,53.85,159718.0,39.9476,39.9624,39.9327,39.9402,159718.0
2017-10-17 15:55:00,53.85,53.87,53.76,53.84,532993.0,39.9402,39.955,39.8734,39.9327,532993.0
2017-10-18 09:30:00,53.91,53.91,52.33,53.21,591592.0,39.9847,39.9847,38.8128,39.4655,591592.0
2017-10-18 09:35:00,53.2,53.26,52.77,52.94,356024.0,39.4581,39.5026,39.1391,39.2652,356024.0
2017-10-18 09:40:00,52.92,52.97,52.66,52.95,298559.0,39.2504,39.2875,39.0576,39.2726,298559.0
2017-10-18 09:45:00,52.93,53.0,52.86,52.93,240900.0,39.2578,39.3097,39.2059,39.2578,240900.0
2017-10-18 09:50:00,52.93,52.99,52.79,52.98,125824.0,39.2578,39.3023,39.154,39.2949,125824.0
2017-10-18 09:55:00,52.98,53.08,52.97,53.05,199383.0,39.2949,39.3691,39.2875,39.3468,199383.0
2017-10-18 10:00:00,53.05,53.07,52.92,52.92,195498.0,39.3468,39.3616,39.2504,39.2504,195498.0
2017-10-18 10:05:00,52.92,52.93,52.77,52.77,152389.0,39.2504,39.2578,39.1391,39.1391,152389.0
2017-10-18 10:10:00,52.77,52.97,52.74,52.93,76463.0,39.1391,39.2875,39.1169,39.2578,76463.0
2017-10-18 10:15:00,52.93,52.94,52.87,52.91,48284.0,39.2578,39.2652,39.2133,39.243,48284.0
2017-10-18 10:20:00,52.91,52.96,52.88,52.91,56993.0,39.243,39.2801,39.2207,39.243,56993.0
2017-10-18 10:25:00,52.91,52.97,52.88,52.95,38628.0,39.243,39.2875,39.2207,39.2726,38628.0
2017-10-18 10:30:00,52.95,52.98,52.75,52.77,57762.0,39.2726,39.2949,39.1243,39.1391,57762.0
2017-10-18 10:35:00,52.77,52.85,52.76,52.8,89523.0,39.1391,39.1985,39.1317,39.1614,89523.0
2017-10-18 10:40:00,52.8,52.91,52.78,52.89,43716.0,39.1614,39.243,39.1466,39.2281,43716.0
2017-10-18 10:45:00,52.9,52.91,52.82,52.86,90983.0,39.2356,39.243,39.1762,39.2059,90983.0
2017-10-18 10:50:00,52.85,52.91,52.81,52.91,50472.0,39.1985,39.243,39.1688,39.243,50472.0
2017-10-18 10:55:00,52.9,52.99,52.89,52.95,74927.0,39.2356,39.3023,39.2281,39.2726,74927.0
2017-10-18 11:00:00,52.95,52.98,52.92,52.94,68387.0,39.2726,39.2949,39.2504,39.2652,68387.0
2017-10-18 11:05:00,52.94,53.06,52.93,53.02,111180.0,39.2652,39.3542,39.2578,39.3246,111180.0
2017-10-18 11:10:00,53.02,53.17,52.98,53.16,107813.0,39.3246,39.4358,39.2949,39.4284,107813.0
2017-10-18 11:15:00,53.15,53.18,53.15,53.16,75717.0,39.421,39.4432,39.421,39.4284,75717.0
2017-10-18 11:20:00,53.16,53.16,53.05,53.13,146175.0,39.4284,39.4284,39.3468,39.4061,146175.0
2017-10-18 11:25:00,53.13,53.15,53.11,53.12,92048.0,39.4061,39.421,39.3913,39.3987,92048.0
2017-10-18 11:30:00,53.12,53.24,53.11,53.22,63445.0,39.3987,39.4877,39.3913,39.4729,63445.0
2017-10-18 11:35:00,53.22,53.25,53.18,53.23,44106.0,39.4729,39.4951,39.4432,39.4803,44106.0
2017-10-18 11:40:00,53.23,53.26,53.22,53.26,117489.0,39.4803,39.5026,39.4729,39.5026,117489.0
2017-10-18 11:45:00,53.26,53.38,53.25,53.36,111116.0,39.5026,39.5916,39.4951,39.5767,111116.0
2017-10-18 11:50:00,53.36,53.37,53.31,53.31,129724.0,39.5767,39.5842,39.5397,39.5397,129724.0
2017-10-18 11:55:00,53.3,53.35,53.27,53.33,153121.0,39.5322,39.5693,39.51,39.5545,153121.0
2017-10-18 12:00:00,53.33,53.34,53.25,53.3,91181.0,39.5545,39.5619,39.4951,39.5322,91181.0
2017-10-18 12:05:00,53.29,53.33,53.25,53.32,48377.0,39.5248,39.5545,39.4951,39.5471,48377.0
2017-10-18 12:10:00,53.32,53.43,53.31,53.37,42329.0,39.5471,39.6287,39.5397,39.5842,42329.0
2017-10-18 12:15:00,53.36,53.37,53.3,53.3,40880.0,39.5767,39.5842,39.5322,39.5322,40880.0
2017-10-18 12:20:00,53.3,53.35,53.29,53.3,107790.0,39.5322,39.5693,39.5248,39.5322,107790.0
2017-10-18 12:25:00,53.3,53.35,53.29,53.31,77791.0,39.5322,39.5693,39.5248,39.5397,77791.0
2017-10-18 12:30:00,53.32,53.36,53.29,53.32,45344.0,39.5471,39.5767,39.5248,39.5471,45344.0
2017-10-18 12:35:00,53.33,53.33,53.28,53.31,32692.0,39.5545,39.5545,39.5174,39.5397,32692.0
2017-10-18 12:40:00,53.31,53.36,53.3,53.35,61661.0,39.5397,39.5767,39.5322,39.5693,61661.0
2017-10-18 12:45:00,53.35,53.37,53.35,53.36,37050.0,39.5693,39.5842,39.5693,39.5767,37050.0
2017-10-18 12:50:00,53.35,53.37,53.34,53.36,115028.0,39.5693,39.5842,39.5619,39.5767,115028.0
2017-10-18 12:55:00,53.36,53.36,53.29,53.31,98976.0,39.5767,39.5767,39.5248,39.5397,98976.0
2017-10-18 13:00:00,53.31,53.39,53.31,53.39,34132.0,39.5397,39.599,39.5397,39.599,34132.0
2017-10-18 13:05:00,53.39,53.42,53.38,53.4,22696.0,39.599,39.6212,39.5916,39.6064,22696.0
2017-10-18 13:10:00,53.4,53.47,53.4,53.43,46978.0,39.6064,39.6583,39.6064,39.6287,46978.0
2017-10-18 13:15:00,53.43,53.44,53.41,53.44,42138.0,39.6287,39.6361,39.6138,39.6361,42138.0
2017-10-18 13:20:00,53.44,53.45,53.43,53.45,32137.0,39.6361,39.6435,39.6287,39.6435,32137.0
2017-10-18 13:25:00,53.45,53.48,53.43,53.48,32554.0,39.6435,39.6657,39.6287,39.6657,32554.0
2017-10-18 13:30:00,53.48,53.52,53.47,53.52,36871.0,39.6657,39.6954,39.6583,39.6954,36871.0
2017-10-18 13:35:00,53.52,53.53,53.51,53.52,49544.0,39.6954,39.7028,39.688,39.6954,49544.0
2017-10-18 13:40:00,53.52,53.52,53.49,53.5,45038.0,39.6954,39.6954,39.6732,39.6806,45038.0
2017-10-18 13:45:00,53.5,53.51,53.42,53.46,73303.0,39.6806,39.688,39.6212,39.6509,73303.0
2017-10-18 13:50:00,53.46,53.48,53.4,53.41,60210.0,39.6509,39.6657,39.6064,39.6138,60210.0
2017-10-18 13:55:00,53.41,53.46,53.4,53.43,57486.0,39.6138,39.6509,39.6064,39.6287,57486.0
2017-10-18 14:00:00,53.42,53.48,53.42,53.47,66358.0,39.6212,39.6657,39.6212,39.6583,66358.0
2017-10-18 14:05:00,53.46,53.52,53.46,53.48,64594.0,39.6509,39.6954,39.6509,39.6657,64594.0
2017-10-18 14:10:00,53.48,53.49,53.43,53.45,41359.0,39.6657,39.6732,39.6287,39.6435,41359.0
2017-10-18 14:15:00,53.45,53.53,53.44,53.49,122318.0,39.6435,39.7028,39.6361,39.6732,122318.0
2017-10-18 14:20:00,53.49,53.52,53.43,53.48,74538.0,39.6732,39.6954,39.6287,39.6657,74538.0
2017-10-18 14:25:00,53.48,53.5,53.42,53.43,63484.0,39.6657,39.6806,39.6212,39.6287,63484.0
2017-10-18 14:30:00,53.42,53.47,53.4,53.47,91807.0,39.6212,39.6583,39.6064,39.6583,91807.0
2017-10-18 14:35:00,53.46,53.46,53.33,53.33,64234.0,39.6509,39.6509,39.5545,39.5545,64234.0
2017-10-18 14:40:00,53.34,53.35,53.31,53.33,119697.0,39.5619,39.5693,39.5397,39.5545,119697.0
2017-10-18 14:45:00,53.32,53.36,53.3,53.33,79068.0,39.5471,39.5767,39.5322,39.5545,79068.0
2017-10-18 14:50:00,53.32,53.33,53.3,53.3,35471.0,39.5471,39.5545,39.5322,39.5322,35471.0
2017-10-18 14:55:00,53.31,53.35,53.29,53.32,79409.0,39.5397,39.5693,39.5248,39.5471,79409.0
2017-10-18 15:00:00,53.32,53.33,53.25,53.29,145112.0,39.5471,39.5545,39.4951,39.5248,145112.0
2017-10-18 15:05:00,53.29,53.33,53.28,53.33,125641.0,39.5248,39.5545,39.5174,39.5545,125641.0
2017-10-18 15:10:00,53.33,53.38,53.32,53.38,104950.0,39.5545,39.5916,39.5471,39.5916,104950.0
2017-10-18 15:15:00,53.38,53.39,53.36,53.36,97108.0,39.5916,39.599,39.5767,39.5767,97108.0
2017-10-18 15:20:00,53.37,53.4,53.36,53.37,86475.0,39.5842,39.6064,39.5767,39.5842,86475.0
2017-10-18 15:25:00,53.37,53.38,53.34,53.34,68645.0,39.5842,39.5916,39.5619,39.5619,68645.0
2017-10-18 15:30:00,53.35,53.43,53.34,53.39,101181.0,39.5693,39.6287,39.5619,39.599,101181.0
2017-10-18 15:35:00,53.4,53.42,53.34,53.34,115891.0,39.6064,39.6212,39.5619,39.5619,115891.0
2017-10-18 15:40:00,53.34,53.4,53.34,53.4,128881.0,39.5619,39.6064,39.5619,39.6064,128881.0
2017-10-18 15:45:00,53.4,53.42,53.32,53.32,240678.0,39.6064,39.6212,39.5471,39.5471,240678.0
2017-10-18 15:50:00,53.32,53.33,53.24,53.24,316283.0,39.5471,39.5545,39.4877,39.4877,316283.0
2017-10-18 15:55:00,53.24,53.36,53.24,53.29,784531.0,39.4877,39.5767,39.4877,39.5248,784531.0
2017-10-19 09:30:00,52.97,53.46,52.97,53.42,163940.0,39.2875,39.6509,39.2875,39.6212,163940.0
2017-10-19 09:35:00,53.41,53.48,53.35,53.36,156395.0,39.6138,39.6657,39.5693,39.5767,156395.0
2017-10-19 09:40:00,53.35,53.42,53.32,53.42,168629.0,39.5693,39.6212,39.5471,39.6212,168629.0
2017-10-19 09:45:00,53.43,53.57,53.42,53.48,117369.0,39.6287,39.7325,39.6212,39.6657,117369.0
2017-10-19 09:50:00,53.49,53.58,53.48,53.58,117732.0,39.6732,39.7399,39.6657,39.7399,117732.0
2017-10-19 09:55:00,53.58,53.66,53.54,53.58,188074.0,39.7399,39.7992,39.7102,39.7399,188074.0
2017-10-19 10:00:00,53.59,53.65,53.56,53.59,154093.0,39.7473,39.7918,39.7251,39.7473,154093.0
2017-10-19 10:05:00,53.59,53.63,53.56,53.58,131360.0,39.7473,39.777,39.7251,39.7399,131360.0
2017-10-19 10:10:00,53.58,53.58,53.53,53.56,105866.0,39.7399,39.7399,39.7028,39.7251,105866.0
2017-10-19 10:15:00,53.56,53.69,53.56,53.62,98484.0,39.7251,39.8215,39.7251,39.7696,98484.0
2017-10-19 10:20:00,53.62,53.64,53.53,53.55,101000.0,39.7696,39.7844,39.7028,39.7177,101000.0
2017-10-19 10:25:00,53.56,53.64,53.54,53.6,51593.0,39.7251,39.7844,39.7102,39.7547,51593.0
2017-10-19 10:30:00,53.6,53.66,53.59,53.62,50659.0,39.7547,39.7992,39.7473,39.7696,50659.0
2017-10-19 10:35:00,53.63,53.63,53.48,53.52,82102.0,39.777,39.777,39.6657,39.6954,82102.0
2017-10-19 10:40:00,53.52,53.52,53.44,53.45,37962.0,39.6954,39.6954,39.6361,39.6435,37962.0
2017-10-19 10:45:00,53.45,53.52,53.45,53.49,62217.0,39.6435,39.6954,39.6435,39.6732,62217.0
2017-10-19 10:50:00,53.5,53.63,53.49,53.6,49081.0,39.6806,39.777,39.6732,39.7547,49081.0
2017-10-19 10:55:00,53.61,53.63,53.57,53.59,34291.0,39.7622,39.777,39.7325,39.7473,34291.0
2017-10-19 11:00:00,53.58,53.58,53.51,53.53,43979.0,39.7399,39.7399,39.688,39.7028,43979.0
2017-10-19 11:05:00,53.53,53.56,53.5,53.53,46802.0,39.7028,39.7251,39.6806,39.7028,46802.0
2017-10-19 11:10:00,53.54,53.57,53.52,53.53,33494.0,39.7102,39.7325,39.6954,39.7028,33494.0
2017-10-19 11:15:00,53.53,53.54,53.49,53.53,26396.0,39.7028,39.7102,39.6732,39.7028,26396.0
2017-10-19 11:20:00,53.54,53.55,53.49,53.49,37764.0,39.7102,39.7177,39.6732,39.6732,37764.0
2017-10-19 11:25:00,53.49,53.55,53.49,53.51,34916.0,39.6732,39.7177,39.6732,39.688,34916.0
2017-10-19 11:30:00,53.51,53.53,53.49,53.52,43742.0,39.688,39.7028,39.6732,39.6954,43742.0
2017-10-19 11:35:00,53.53,53.6,53.52,53.59,29510.0,39.7028,39.7547,39.6954,39.7473,29510.0
2017-10-19 11:40:00,53.58,53.59,53.54,53.54,31560.0,39.7399,39.7473,39.7102,39.7102,31560.0
2017-10-19 11:45:00,53.54,53.57,53.53,53.55,34731.0,39.7102,39.7325,39.7028,39.7177,34731.0
2017-10-19 11:50:00,53.55,53.57,53.51,53.52,48040.0,39.7177,39.7325,39.688,39.6954,48040.0
2017-10-19 11:55:00,53.51,53.55,53.49,53.55,38364.0,39.688,39.7177,39.6732,39.7177,38364.0
2017-10-19 12:00:00,53.55,53.6,53.53,53.6,33169.0,39.7177,39.7547,39.7028,39.7547,33169.0
2017-10-19 12:05:00,53.6,53.63,53.59,53.61,103275.0,39.7547,39.777,39.7473,39.7622,103275.0
2017-10-19 12:10:00,53.61,53.62,53.54,53.58,93233.0,39.7622,39.7696,39.7102,39.7399,93233.0
2017-10-19 12:15:00,53.58,53.63,53.58,53.61,66466.0,39.7399,39.777,39.7399,39.7622,66466.0
2017-10-19 12:20:00,53.62,53.69,53.62,53.67,25558.0,39.7696,39.8215,39.7696,39.8067,25558.0
2017-10-19 12:25:00,53.68,53.73,53.67,53.72,38883.0,39.8141,39.8512,39.8067,39.8437,38883.0
2017-10-19 12:30:00,53.72,53.72,53.68,53.69,20120.0,39.8437,39.8437,39.8141,39.8215,20120.0
2017-10-19 12:35:00,53.69,53.71,53.65,53.66,36615.0,39.8215,39.8363,39.7918,39.7992,36615.0
2017-10-19 12:40:00,53.66,53.68,53.65,53.66,32071.0,39.7992,39.8141,39.7918,39.7992,32071.0
2017-10-19 12:45:00,53.66,53.68,53.63,53.64,30124.0,39.7992,39.8141,39.777,39.7844,30124.0
2017-10-19 12:50:00,53.64,53.66,53.62,53.66,30475.0,39.7844,39.7992,39.7696,39.7992,30475.0
2017-10-19 12:55:00,53.66,53.68,53.65,53.67,37674.0,39.7992,39.8141,39.7918,39.8067,37674.0
2017-10-19 13:00:00,53.66,53.82,53.66,53.81,112490.0,39.7992,39.9179,39.7992,39.9105,112490.0
2017-10-19 13:05:00,53.81,53.81,53.73,53.74,34013.0,39.9105,39.9105,39.8512,39.8586,34013.0
2017-10-19 13:10:00,53.74,53.79,53.7,53.76,30682.0,39.8586,39.8957,39.8289,39.8734,30682.0
2017-10-19 13:15:00,53.76,53.79,53.75,53.79,23113.0,39.8734,39.8957,39.866,39.8957,23113.0
2017-10-19 13:20:00,53.79,53.87,53.76,53.86,84847.0,39.8957,39.955,39.8734,39.9476,84847.0
2017-10-19 13:25:00,53.86,53.89,53.81,53.83,30092.0,39.9476,39.9698,39.9105,39.9253,30092.0
2017-10-19 13:30:00,53.83,53.87,53.82,53.83,24554.0,39.9253,39.955,39.9179,39.9253,24554.0
2017-10-19 13:35:00,53.83,53.87,53.82,53.85,32655.0,39.9253,39.955,39.9179,39.9402,32655.0
2017-10-19 13:40:00,53.85,53.89,53.84,53.87,21396.0,39.9402,39.9698,39.9327,39.955,21396.0
2017-10-19 13:45:00,53.87,53.91,53.87,53.88,48254.0,39.955,39.9847,39.955,39.9624,48254.0
2017-10-19 13:50:00,53.88,53.88,53.79,53.8,56705.0,39.9624,39.9624,39.8957,39.9031,56705.0
2017-10-19 13:55:00,53.81,53.81,53.77,53.8,56232.0,39.9105,39.9105,39.8808,39.9031,56232.0
2017-10-19 14:00:00,53.8,53.86,53.8,53.84,41274.0,39.9031,39.9476,39.9031,39.9327,41274.0
2017-10-19 14:05:00,53.85,53.85,53.79,53.79,43411.0,39.9402,39.9402,39.8957,39.8957,43411.0
2017-10-19 14:10:00,53.8,53.8,53.73,53.73,43825.0,39.9031,39.9031,39.8512,39.8512,43825.0
2017-10-19 14:15:00,53.73,53.77,53.72,53.76,59262.0,39.8512,39.8808,39.8437,39.8734,59262.0
2017-10-19 14:20:00,53.77,53.77,53.68,53.68,56627.0,39.8808,39.8808,39.8141,39.8141,56627.0
2017-10-19 14:25:00,53.68,53.75,53.67,53.75,53276.0,39.8141,39.866,39.8067,39.866,53276.0
2017-10-19 14:30:00,53.74,53.74,53.69,53.7,78691.0,39.8586,39.8586,39.8215,39.8289,78691.0
2017-10-19 14:35:00,53.7,53.72,53.67,53.68,109045.0,39.8289,39.8437,39.8067,39.8141,109045.0
2017-10-19 14:40:00,53.69,53.76,53.68,53.73,39594.0,39.8215,39.8734,39.8141,39.8512,39594.0
2017-10-19 14:45:00,53.73,53.74,53.67,53.7,84518.0,39.8512,39.8586,39.8067,39.8289,84518.0
2017-10-19 14:50:00,53.7,53.71,53.69,53.7,27302.0,39.8289,39.8363,39.8215,39.8289,27302.0
2017-10-19 14:55:00,53.7,53.72,53.63,53.68,100892.0,39.8289,39.8437,39.777,39.8141,100892.0
2017-10-19 15:00:00,53.68,53.69,53.65,53.66,29955.0,39.8141,39.8215,39.7918,39.7992,29955.0
2017-10-19 15:05:00,53.66,53.69,53.61,53.62,49532.0,39.7992,39.8215,39.7622,39.7696,49532.0
2017-10-19 15:10:00,53.62,53.63,53.59,53.6,44101.0,39.7696,39.777,39.7473,39.7547,44101.0
2017-10-19 15:15:00,53.59,53.6,53.58,53.59,33817.0,39.7473,39.7547,39.7399,39.7473,33817.0
2017-10-19 15:20:00,53.58,53.59,53.57,53.59,45985.0,39.7399,39.7473,39.7325,39.7473,45985.0
2017-10-19 15:25:00,53.59,53.62,53.58,53.58,68018.0,39.7473,39.7696,39.7399,39.7399,68018.0
2017-10-19 15:30:00,53.58,53.62,53.58,53.62,48616.0,39.7399,39.7696,39.7399,39.7696,48616.0
2017-10-19 15:35:00,53.62,53.62,53.56,53.57,63351.0,39.7696,39.7696,39.7251,39.7325,63351.0
2017-10-19 15:40:00,53.57,53.57,53.53,53.56,134380.0,39.7325,39.7325,39.7028,39.7251,134380.0
2017-10-19 15:45:00,53.56,53.61,53.53,53.59,124685.0,39.7251,39.7622,39.7028,39.7473,124685.0
2017-10-19 15:50:00,53.6,53.6,53.54,53.56,168492.0,39.7547,39.7547,39.7102,39.7251,168492.0
2017-10-19 15:55:00,53.56,53.6,53.52,53.6,336712.0,39.7251,39.7547,39.6954,39.7547,336712.0
2017-10-20 09:30:00,54.15,54.22,53.82,54.01,358732.0,40.1627,40.2146,39.9179,40.0588,358732.0
2017-10-20 09:35:00,54.01,54.02,53.89,53.91,72842.0,40.0588,40.0663,39.9698,39.9847,72842.0
2017-10-20 09:40:00,53.91,54.0,53.9,53.94,178104.0,39.9847,40.0514,39.9773,40.0069,178104.0
2017-10-20 09:45:00,53.93,54.07,53.89,54.03,83431.0,39.9995,40.1033,39.9698,40.0737,83431.0
2017-10-20 09:50:00,54.02,54.15,54.01,54.15,90598.0,40.0663,40.1627,40.0588,40.1627,90598.0
2017-10-20 09:55:00,54.14,54.2,54.12,54.14,52525.0,40.1553,40.1998,40.1404,40.1553,52525.0
2017-10-20 10:00:00,54.13,54.2,54.11,54.18,42778.0,40.1478,40.1998,40.133,40.1849,42778.0
2017-10-20 10:05:00,54.18,54.23,54.18,54.2,46037.0,40.1849,40.222,40.1849,40.1998,46037.0
2017-10-20 10:10:00,54.2,54.22,54.15,54.2,37094.0,40.1998,40.2146,40.1627,40.1998,37094.0
2017-10-20 10:15:00,54.2,54.2,54.14,54.17,60171.0,40.1998,40.1998,40.1553,40.1775,60171.0
2017-10-20 10:20:00,54.17,54.21,54.17,54.2,97691.0,40.1775,40.2072,40.1775,40.1998,97691.0
2017-10-20 10:25:00,54.19,54.2,54.15,54.16,51680.0,40.1923,40.1998,40.1627,40.1701,51680.0
2017-10-20 10:30:00,54.16,54.2,54.15,54.18,46230.0,40.1701,40.1998,40.1627,40.1849,46230.0
2017-10-20 10:35:00,54.19,54.19,54.13,54.13,144474.0,40.1923,40.1923,40.1478,40.1478,144474.0
2017-10-20 10:40:00,54.13,54.14,54.04,54.05,69550.0,40.1478,40.1553,40.0811,40.0885,69550.0
2017-10-20 10:45:00,54.04,54.08,54.04,54.05,25303.0,40.0811,40.1108,40.0811,40.0885,25303.0
2017-10-20 10:50:00,54.06,54.07,54.04,54.05,24163.0,40.0959,40.1033,40.0811,40.0885,24163.0
2017-10-20 10:55:00,54.06,54.08,54.05,54.07,87306.0,40.0959,40.1108,40.0885,40.1033,87306.0
2017-10-20 11:00:00,54.07,54.08,54.04,54.07,32308.0,40.1033,40.1108,40.0811,40.1033,32308.0
2017-10-20 11:05:00,54.07,54.08,54.07,54.07,35013.0,40.1033,40.1108,40.1033,40.1033,35013.0
2017-10-20 11:10:00,54.07,54.08,54.03,54.03,93106.0,40.1033,40.1108,40.0737,40.0737,93106.0
2017-10-20 11:15:00,54.04,54.08,54.02,54.05,92236.0,40.0811,40.1108,40.0663,40.0885,92236.0
2017-10-20 11:20:00,54.05,54.07,54.01,54.02,75086.0,40.0885,40.1033,40.0588,40.0663,75086.0
2017-10-20 11:25:00,54.02,54.04,53.98,54.0,39967.0,40.0663,40.0811,40.0366,40.0514,39967.0
2017-10-20 11:30:00,54.0,54.03,53.99,54.03,33710.0,40.0514,40.0737,40.044,40.0737,33710.0
2017-10-20 11:35:00,54.03,54.08,54.03,54.06,44272.0,40.0737,40.1108,40.0737,40.0959,44272.0
2017-10-20 11:40:00,54.06,54.08,54.05,54.08,66436.0,40.0959,40.1108,40.0885,40.1108,66436.0
2017-10-20 11:45:00,54.08,54.08,54.06,54.08,31506.0,40.1108,40.1108,40.0959,40.1108,31506.0
2017-10-20 11:50:00,54.08,54.09,54.05,54.07,37926.0,40.1108,40.1182,40.0885,40.1033,37926.0
2017-10-20 11:55:00,54.07,54.08,54.04,54.07,25984.0,40.1033,40.1108,40.0811,40.1033,25984.0
2017-10-20 12:00:00,54.07,54.11,54.06,54.08,40009.0,40.1033,40.133,40.0959,40.1108,40009.0
2017-10-20 12:05:00,54.09,54.1,54.07,54.09,28199.0,40.1182,40.1256,40.1033,40.1182,28199.0
2017-10-20 12:10:00,54.1,54.11,54.06,54.09,39679.0,40.1256,40.133,40.0959,40.1182,39679.0
2017-10-20 12:15:00,54.09,54.1,54.07,54.1,20900.0,40.1182,40.1256,40.1033,40.1256,20900.0
2017-10-20 12:20:00,54.09,54.12,54.09,54.11,24824.0,40.1182,40.1404,40.1182,40.133,24824.0
2017-10-20 12:25:00,54.11,54.13,54.1,54.13,30630.0,40.133,40.1478,40.1256,40.1478,30630.0
2017-10-20 12:30:00,54.13,54.16,54.13,54.16,22984.0,40.1478,40.1701,40.1478,40.1701,22984.0
2017-10-20 12:35:00,54.15,54.21,54.15,54.2,24925.0,40.1627,40.2072,40.1627,40.1998,24925.0
2017-10-20 12:40:00,54.2,54.21,54.18,54.2,27779.0,40.1998,40.2072,40.1849,40.1998,27779.0
2017-10-20 12:45:00,54.2,54.21,54.18,54.21,22187.0,40.1998,40.2072,40.1849,40.2072,22187.0
2017-10-20 12:50:00,54.21,54.21,54.15,54.15,135305.0,40.2072,40.2072,40.1627,40.1627,135305.0
2017-10-20 12:55:00,54.15,54.17,54.1,54.11,32743.0,40.1627,40.1775,40.1256,40.133,32743.0
2017-10-20 13:00:00,54.11,54.11,54.08,54.1,21879.0,40.133,40.133,40.1108,40.1256,21879.0
2017-10-20 13:05:00,54.1,54.18,54.1,54.16,20630.0,40.1256,40.1849,40.1256,40.1701,20630.0
2017-10-20 13:10:00,54.16,54.2,54.12,54.14,66068.0,40.1701,40.1998,40.1404,40.1553,66068.0
2017-10-20 13:15:00,54.14,54.14,54.07,54.1,114789.0,40.1553,40.1553,40.1033,40.1256,114789.0
2017-10-20 13:20:00,54.11,54.17,54.1,54.12,48068.0,40.133,40.1775,40.1256,40.1404,48068.0
2017-10-20 13:25:00,54.12,54.12,54.08,54.1,25596.0,40.1404,40.1404,40.1108,40.1256,25596.0
2017-10-20 13:30:00,54.1,54.13,54.1,54.1,29045.0,40.1256,40.1478,40.1256,40.1256,29045.0
2017-10-20 13:35:00,54.11,54.13,54.1,54.11,22577.0,40.133,40.1478,40.1256,40.133,22577.0
2017-10-20 13:40:00,54.12,54.13,54.09,54.12,49051.0,40.1404,40.1478,40.1182,40.1404,49051.0
2017-10-20 13:45:00,54.13,54.14,54.1,54.14,19793.0,40.1478,40.1553,40.1256,40.1553,19793.0
2017-10-20 13:50:00,54.15,54.15,54.1,54.1,59129.0,40.1627,40.1627,40.1256,40.1256,59129.0
2017-10-20 13:55:00,54.1,54.11,54.08,54.09,55959.0,40.1256,40.133,40.1108,40.1182,55959.0
2017-10-20 14:00:00,54.1,54.15,54.09,54.14,47038.0,40.1256,40.1627,40.1182,40.1553,47038.0
2017-10-20 14:05:00,54.13,54.17,54.12,54.15,47718.0,40.1478,40.1775,40.1404,40.1627,47718.0
2017-10-20 14:10:00,54.15,54.17,54.08,54.11,71256.0,40.1627,40.1775,40.1108,40.133,71256.0
2017-10-20 14:15:00,54.11,54.13,54.07,54.11,47793.0,40.133,40.1478,40.1033,40.133,47793.0
2017-10-20 14:20:00,54.1,54.11,54.06,54.08,51305.0,40.1256,40.133,40.0959,40.1108,51305.0
2017-10-20 14:25:00,54.08,54.1,54.07,54.07,32252.0,40.1108,40.1256,40.1033,40.1033,32252.0
2017-10-20 14:30:00,54.08,54.11,54.08,54.09,37243.0,40.1108,40.133,40.1108,40.1182,37243.0
2017-10-20 14:35:00,54.09,54.1,54.04,54.07,34048.0,40.1182,40.1256,40.0811,40.1033,34048.0
2017-10-20 14:40:00,54.06,54.07,54.03,54.04,25595.0,40.0959,40.1033,40.0737,40.0811,25595.0
2017-10-20 14:45:00,54.05,54.06,54.02,54.05,50588.0,40.0885,40.0959,40.0663,40.0885,50588.0
2017-10-20 14:50:00,54.04,54.07,54.03,54.04,65969.0,40.0811,40.1033,40.0737,40.0811,65969.0
2017-10-20 14:55:00,54.03,54.06,54.02,54.05,45240.0,40.0737,40.0959,40.0663,40.0885,45240.0
2017-10-20 15:00:00,54.05,54.09,54.04,54.08,74590.0,40.0885,40.1182,40.0811,40.1108,74590.0
2017-10-20 15:05:00,54.08,54.09,54.06,54.07,58693.0,40.1108,40.1182,40.0959,40.1033,58693.0
2017-10-20 15:10:00,54.06,54.07,54.04,54.05,103698.0,40.0959,40.1033,40.0811,40.0885,103698.0
2017-10-20 15:15:00,54.04,54.08,54.04,54.05,44830.0,40.0811,40.1108,40.0811,40.0885,44830.0
2017-10-20 15:20:00,54.05,54.08,54.05,54.07,35530.0,40.0885,40.1108,40.0885,40.1033,35530.0
2017-10-20 15:25:00,54.07,54.07,54.03,54.03,33818.0,40.1033,40.1033,40.0737,40.0737,33818.0
2017-10-20 15:30:00,54.04,54.05,54.03,54.05,82212.0,40.0811,40.0885,40.0737,40.0885,82212.0
2017-10-20 15:35:00,54.05,54.05,54.01,54.02,144630.0,40.0885,40.0885,40.0588,40.0663,144630.0
2017-10-20 15:40:00,54.01,54.07,53.98,54.07,107439.0,40.0588,40.1033,40.0366,40.1033,107439.0
2017-10-20 15:45:00,54.07,54.09,54.04,54.05,121134.0,40.1033,40.1182,40.0811,40.0885,121134.0
2017-10-20 15:50:00,54.05,54.05,54.02,54.03,126720.0,40.0885,40.0885,40.0663,40.0737,126720.0
2017-10-20 15:55:00,54.03,54.08,54.02,54.08,346345.0,40.0737,40.1108,40.0663,40.1108,346345.0
2017-10-23 09:30:00,54.09,54.13,53.99,54.07,99225.0,40.1182,40.1478,40.044,40.1033,99225.0
2017-10-23 09:35:00,54.08,54.09,54.0,54.0,79701.0,40.1108,40.1182,40.0514,40.0514,79701.0
2017-10-23 09:40:00,54.01,54.03,53.91,53.93,114473.0,40.0588,40.0737,39.9847,39.9995,114473.0
2017-10-23 09:45:00,53.94,54.02,53.93,54.02,56399.0,40.0069,40.0663,39.9995,40.0663,56399.0
2017-10-23 09:50:00,54.03,54.06,53.97,54.05,132048.0,40.0737,40.0959,40.0292,40.0885,132048.0
2017-10-23 09:55:00,54.04,54.06,53.98,53.99,95736.0,40.0811,40.0959,40.0366,40.044,95736.0
2017-10-23 10:00:00,54.0,54.05,53.98,54.01,49112.0,40.0514,40.0885,40.0366,40.0588,49112.0
2017-10-23 10:05:00,54.01,54.01,53.95,53.96,61752.0,40.0588,40.0588,40.0143,40.0218,61752.0
2017-10-23 10:10:00,53.97,54.04,53.97,54.04,47789.0,40.0292,40.0811,40.0292,40.0811,47789.0
2017-10-23 10:15:00,54.04,54.05,53.96,53.97,50757.0,40.0811,40.0885,40.0218,40.0292,50757.0
2017-10-23 10:20:00,53.97,54.06,53.96,54.02,31287.0,40.0292,40.0959,40.0218,40.0663,31287.0
2017-10-23 10:25:00,54.01,54.04,53.99,54.03,28051.0,40.0588,40.0811,40.044,40.0737,28051.0
2017-10-23 10:30:00,54.04,54.1,54.04,54.07,30984.0,40.0811,40.1256,40.0811,40.1033,30984.0
2017-10-23 10:35:00,54.07,54.13,54.07,54.12,29990.0,40.1033,40.1478,40.1033,40.1404,29990.0
2017-10-23 10:40:00,54.12,54.16,54.11,54.12,25677.0,40.1404,40.1701,40.133,40.1404,25677.0
2017-10-23 10:45:00,54.12,54.13,54.07,54.08,41065.0,40.1404,40.1478,40.1033,40.1108,41065.0
2017-10-23 10:50:00,54.08,54.11,54.07,54.09,24402.0,40.1108,40.133,40.1033,40.1182,24402.0
2017-10-23 10:55:00,54.09,54.16,54.08,54.14,28662.0,40.1182,40.1701,40.1108,40.1553,28662.0
2017-10-23 11:00:00,54.16,54.18,54.14,54.16,34308.0,40.1701,40.1849,40.1553,40.1701,34308.0
2017-10-23 11:05:00,54.16,54.17,54.13,54.16,18971.0,40.1701,40.1775,40.1478,40.1701,18971.0
2017-10-23 11:10:00,54.16,54.17,54.15,54.17,23988.0,40.1701,40.1775,40.1627,40.1775,23988.0
2017-10-23 11:15:00,54.17,54.2,54.16,54.17,39569.0,40.1775,40.1998,40.1701,40.1775,39569.0
2017-10-23 11:20:00,54.17,54.2,54.17,54.18,29713.0,40.1775,40.1998,40.1775,40.1849,29713.0
2017-10-23 11:25:00,54.19,54.23,54.18,54.19,38577.0,40.1923,40.222,40.1849,40.1923,38577.0
2017-10-23 11:30:00,54.19,54.2,54.13,54.14,31055.0,40.1923,40.1998,40.1478,40.1553,31055.0
2017-10-23 11:35:00,54.14,54.17,54.1,54.11,39460.0,40.1553,40.1775,40.1256,40.133,39460.0
2017-10-23 11:40:00,54.11,54.16,54.09,54.16,28440.0,40.133,40.1701,40.1182,40.1701,28440.0
2017-10-23 11:45:00,54.16,54.19,54.15,54.15,35777.0,40.1701,40.1923,40.1627,40.1627,35777.0
2017-10-23 11:50:00,54.16,54.17,54.15,54.15,28584.0,40.1701,40.1775,40.1627,40.1627,28584.0
2017-10-23 11:55:00,54.15,54.18,54.14,54.17,27240.0,40.1627,40.1849,40.1553,40.1775,27240.0
2017-10-23 12:00:00,54.17,54.18,54.13,54.16,29831.0,40.1775,40.1849,40.1478,40.1701,29831.0
2017-10-23 12:05:00,54.15,54.19,54.15,54.17,22407.0,40.1627,40.1923,40.1627,40.1775,22407.0
2017-10-23 12:10:00,54.18,54.18,54.15,54.15,19072.0,40.1849,40.1849,40.1627,40.1627,19072.0
2017-10-23 12:15:00,54.15,54.15,54.1,54.11,22642.0,40.1627,40.1627,40.1256,40.133,22642.0
2017-10-23 12:20:00,54.1,54.15,54.1,54.13,21342.0,40.1256,40.1627,40.1256,40.1478,21342.0
2017-10-23 12:25:00,54.13,54.15,54.13,54.15,16053.0,40.1478,40.1627,40.1478,40.1627,16053.0
2017-10-23 12:30:00,54.14,54.16,54.12,54.13,28015.0,40.1553,40.1701,40.1404,40.1478,28015.0
2017-10-23 12:35:00,54.13,54.13,54.09,54.1,18869.0,40.1478,40.1478,40.1182,40.1256,18869.0
2017-10-23 12:40:00,54.11,54.12,54.09,54.1,38660.0,40.133,40.1404,40.1182,40.1256,38660.0
2017-10-23 12:45:00,54.1,54.1,54.08,54.09,19301.0,40.1256,40.1256,40.1108,40.1182,19301.0
2017-10-23 12:50:00,54.09,54.11,54.08,54.08,29074.0,40.1182,40.133,40.1108,40.1108,29074.0
2017-10-23 12:55:00,54.09,54.11,54.08,54.11,20965.0,40.1182,40.133,40.1108,40.133,20965.0
2017-10-23 13:00:00,54.11,54.11,54.09,54.1,17547.0,40.133,40.133,40.1182,40.1256,17547.0
2017-10-23 13:05:00,54.09,54.12,54.08,54.11,17840.0,40.1182,40.1404,40.1108,40.133,17840.0
2017-10-23 13:10:00,54.11,54.12,54.09,54.09,27347.0,40.133,40.1404,40.1182,40.1182,27347.0
2017-10-23 13:15:00,54.09,54.12,54.08,54.11,14511.0,40.1182,40.1404,40.1108,40.133,14511.0
2017-10-23 13:20:00,54.12,54.15,54.11,54.15,17030.0,40.1404,40.1627,40.133,40.1627,17030.0
2017-10-23 13:25:00,54.14,54.16,54.14,54.15,20901.0,40.1553,40.1701,40.1553,40.1627,20901.0
2017-10-23 13:30:00,54.15,54.17,54.1,54.1,23437.0,40.1627,40.1775,40.1256,40.1256,23437.0
2017-10-23 13:35:00,54.1,54.13,54.08,54.12,23301.0,40.1256,40.1478,40.1108,40.1404,23301.0
2017-10-23 13:40:00,54.12,54.12,54.1,54.11,13848.0,40.1404,40.1404,40.1256,40.133,13848.0
2017-10-23 13:45:00,54.11,54.15,54.1,54.13,63496.0,40.133,40.1627,40.1256,40.1478,63496.0
2017-10-23 13:50:00,54.14,54.17,54.13,54.16,21442.0,40.1553,40.1775,40.1478,40.1701,21442.0
2017-10-23 13:55:00,54.16,54.17,54.13,54.13,21462.0,40.1701,40.1775,40.1478,40.1478,21462.0
2017-10-23 14:00:00,54.13,54.15,54.1,54.15,58355.0,40.1478,40.1627,40.1256,40.1627,58355.0
2017-10-23 14:05:00,54.14,54.17,54.13,54.16,41560.0,40.1553,40.1775,40.1478,40.1701,41560.0
2017-10-23 14:10:00,54.16,54.17,54.13,54.15,33293.0,40.1701,40.1775,40.1478,40.1627,33293.0
2017-10-23 14:15:00,54.15,54.15,54.1,54.14,43280.0,40.1627,40.1627,40.1256,40.1553,43280.0
2017-10-23 14:20:00,54.14,54.15,54.13,54.13,27233.0,40.1553,40.1627,40.1478,40.1478,27233.0
2017-10-23 14:25:00,54.13,54.17,54.13,54.16,29586.0,40.1478,40.1775,40.1478,40.1701,29586.0
2017-10-23 14:30:00,54.16,54.16,54.12,54.12,33345.0,40.1701,40.1701,40.1404,40.1404,33345.0
2017-10-23 14:35:00,54.12,54.18,54.12,54.16,27516.0,40.1404,40.1849,40.1404,40.1701,27516.0
2017-10-23 14:40:00,54.16,54.19,54.14,54.15,26179.0,40.1701,40.1923,40.1553,40.1627,26179.0
2017-10-23 14:45:00,54.15,54.17,54.14,54.16,29698.0,40.1627,40.1775,40.1553,40.1701,29698.0
2017-10-23 14:50:00,54.16,54.18,54.14,54.16,28498.0,40.1701,40.1849,40.1553,40.1701,28498.0
2017-10-23 14:55:00,54.17,54.21,54.17,54.21,34168.0,40.1775,40.2072,40.1775,40.2072,34168.0
2017-10-23 15:00:00,54.21,54.22,54.2,54.21,33128.0,40.2072,40.2146,40.1998,40.2072,33128.0
2017-10-23 15:05:00,54.22,54.23,54.2,54.22,42685.0,40.2146,40.222,40.1998,40.2146,42685.0
2017-10-23 15:10:00,54.22,54.24,54.2,54.23,40906.0,40.2146,40.2294,40.1998,40.222,40906.0
2017-10-23 15:15:00,54.23,54.23,54.19,54.2,31369.0,40.222,40.222,40.1923,40.1998,31369.0
2017-10-23 15:20:00,54.21,54.23,54.18,54.19,104317.0,40.2072,40.222,40.1849,40.1923,104317.0
2017-10-23 15:25:00,54.19,54.21,54.19,54.21,42406.0,40.1923,40.2072,40.1923,40.2072,42406.0
2017-10-23 15:30:00,54.21,54.23,54.19,54.2,58718.0,40.2072,40.222,40.1923,40.1998,58718.0
2017-10-23 15:35:00,54.2,54.21,54.13,54.16,69300.0,40.1998,40.2072,40.1478,40.1701,69300.0
2017-10-23 15:40:00,54.16,54.2,54.15,54.2,86395.0,40.1701,40.1998,40.1627,40.1998,86395.0
2017-10-23 15:45:00,54.2,54.2,54.16,54.16,83977.0,40.1998,40.1998,40.1701,40.1701,83977.0
2017-10-23 15:50:00,54.16,54.18,54.14,54.18,140194.0,40.1701,40.1849,40.1553,40.1849,140194.0
2017-10-23 15:55:00,54.18,54.18,54.13,54.15,367684.0,40.1849,40.1849,40.1478,40.1627,367684.0
2017-10-24 09:30:00,54.43,54.62,54.39,54.5,210100.0,40.3703,40.5113,40.3407,40.4223,210100.0
2017-10-24 09:35:00,54.5,54.62,54.46,54.51,198675.0,40.4223,40.5113,40.3926,40.4297,198675.0
2017-10-24 09:40:00,54.5,54.56,54.46,54.54,66090.0,40.4223,40.4668,40.3926,40.4519,66090.0
2017-10-24 09:45:00,54.55,54.57,54.49,54.52,106459.0,40.4594,40.4742,40.4148,40.4371,106459.0
2017-10-24 09:50:00,54.53,54.56,54.5,54.54,56806.0,40.4445,40.4668,40.4223,40.4519,56806.0
2017-10-24 09:55:00,54.54,54.56,54.36,54.37,207801.0,40.4519,40.4668,40.3184,40.3258,207801.0
2017-10-24 10:00:00,54.37,54.43,54.32,54.43,93687.0,40.3258,40.3703,40.2888,40.3703,93687.0
2017-10-24 10:05:00,54.43,54.45,54.32,54.33,114478.0,40.3703,40.3852,40.2888,40.2962,114478.0
2017-10-24 10:10:00,54.32,54.34,54.2,54.23,111745.0,40.2888,40.3036,40.1998,40.222,111745.0
2017-10-24 10:15:00,54.23,54.25,54.08,54.12,174143.0,40.222,40.2368,40.1108,40.1404,174143.0
2017-10-24 10:20:00,54.12,54.12,54.07,54.1,113702.0,40.1404,40.1404,40.1033,40.1256,113702.0
2017-10-24 10:25:00,54.1,54.18,54.09,54.12,86129.0,40.1256,40.1849,40.1182,40.1404,86129.0
2017-10-24 10:30:00,54.13,54.13,54.05,54.1,55417.0,40.1478,40.1478,40.0885,40.1256,55417.0
2017-10-24 10:35:00,54.09,54.09,54.02,54.02,48512.0,40.1182,40.1182,40.0663,40.0663,48512.0
2017-10-24 10:40:00,54.02,54.1,54.01,54.09,46337.0,40.0663,40.1256,40.0588,40.1182,46337.0
2017-10-24 10:45:00,54.08,54.12,54.07,54.1,163927.0,40.1108,40.1404,40.1033,40.1256,163927.0
2017-10-24 10:50:00,54.11,54.16,54.07,54.11,122389.0,40.133,40.1701,40.1033,40.133,122389.0
2017-10-24 10:55:00,54.1,54.11,54.06,54.1,72266.0,40.1256,40.133,40.0959,40.1256,72266.0
2017-10-24 11:00:00,54.09,54.11,54.06,54.09,101521.0,40.1182,40.133,40.0959,40.1182,101521.0
2017-10-24 11:05:00,54.09,54.14,54.08,54.13,78116.0,40.1182,40.1553,40.1108,40.1478,78116.0
2017-10-24 11:10:00,54.13,54.13,54.1,54.13,45134.0,40.1478,40.1478,40.1256,40.1478,45134.0
2017-10-24 11:15:00,54.13,54.19,54.12,54.15,54799.0,40.1478,40.1923,40.1404,40.1627,54799.0
2017-10-24 11:20:00,54.15,54.21,54.14,54.2,55150.0,40.1627,40.2072,40.1553,40.1998,55150.0
2017-10-24 11:25:00,54.2,54.25,54.2,54.2,36044.0,40.1998,40.2368,40.1998,40.1998,36044.0
2017-10-24 11:30:00,54.2,54.25,54.2,54.21,29876.0,40.1998,40.2368,40.1998,40.2072,29876.0
2017-10-24 11:35:00,54.22,54.28,54.2,54.28,91603.0,40.2146,40.2591,40.1998,40.2591,91603.0
2017-10-24 11:40:00,54.27,54.28,54.22,54.23,45439.0,40.2517,40.2591,40.2146,40.222,45439.0
2017-10-24 11:45:00,54.22,54.27,54.22,54.25,56094.0,40.2146,40.2517,40.2146,40.2368,56094.0
2017-10-24 11:50:00,54.25,54.33,54.25,54.3,110614.0,40.2368,40.2962,40.2368,40.2739,110614.0
2017-10-24 11:55:00,54.3,54.33,54.28,54.32,33361.0,40.2739,40.2962,40.2591,40.2888,33361.0
2017-10-24 12:00:00,54.32,54.34,54.31,54.32,40735.0,40.2888,40.3036,40.2813,40.2888,40735.0
2017-10-24 12:05:00,54.32,54.33,54.29,54.32,64526.0,40.2888,40.2962,40.2665,40.2888,64526.0
2017-10-24 12:10:00,54.32,54.34,54.3,54.32,43285.0,40.2888,40.3036,40.2739,40.2888,43285.0
2017-10-24 12:15:00,54.32,54.33,54.31,54.32,44114.0,40.2888,40.2962,40.2813,40.2888,44114.0
2017-10-24 12:20:00,54.32,54.33,54.3,54.32,32394.0,40.2888,40.2962,40.2739,40.2888,32394.0
2017-10-24 12:25:00,54.32,54.33,54.3,54.32,32948.0,40.2888,40.2962,40.2739,40.2888,32948.0
2017-10-24 12:30:00,54.32,54.33,54.29,54.32,25844.0,40.2888,40.2962,40.2665,40.2888,25844.0
2017-10-24 12:35:00,54.32,54.33,54.3,54.31,20093.0,40.2888,40.2962,40.2739,40.2813,20093.0
2017-10-24 12:40:00,54.32,54.33,54.29,54.32,30408.0,40.2888,40.2962,40.2665,40.2888,30408.0
2017-10-24 12:45:00,54.32,54.33,54.29,54.31,48582.0,40.2888,40.2962,40.2665,40.2813,48582.0
2017-10-24 12:50:00,54.31,54.34,54.3,54.33,20859.0,40.2813,40.3036,40.2739,40.2962,20859.0
2017-10-24 12:55:00,54.33,54.33,54.28,54.29,46301.0,40.2962,40.2962,40.2591,40.2665,46301.0
2017-10-24 13:00:00,54.29,54.3,54.27,54.29,33949.0,40.2665,40.2739,40.2517,40.2665,33949.0
2017-10-24 13:05:00,54.28,54.3,54.27,54.28,32580.0,40.2591,40.2739,40.2517,40.2591,32580.0
2017-10-24 13:10:00,54.28,54.29,54.25,54.26,53455.0,40.2591,40.2665,40.2368,40.2443,53455.0
2017-10-24 13:15:00,54.26,54.27,54.25,54.26,34328.0,40.2443,40.2517,40.2368,40.2443,34328.0
2017-10-24 13:20:00,54.26,54.27,54.25,54.26,30080.0,40.2443,40.2517,40.2368,40.2443,30080.0
2017-10-24 13:25:00,54.26,54.27,54.22,54.24,49292.0,40.2443,40.2517,40.2146,40.2294,49292.0
2017-10-24 13:30:00,54.23,54.27,54.22,54.22,55935.0,40.222,40.2517,40.2146,40.2146,55935.0
2017-10-24 13:35:00,54.23,54.25,54.22,54.22,24693.0,40.222,40.2368,40.2146,40.2146,24693.0
2017-10-24 13:40:00,54.22,54.25,54.21,54.24,28633.0,40.2146,40.2368,40.2072,40.2294,28633.0
2017-10-24 13:45:00,54.25,54.25,54.21,54.25,30918.0,40.2368,40.2368,40.2072,40.2368,30918.0
2017-10-24 13:50:00,54.24,54.25,54.2,54.22,77392.0,40.2294,40.2368,40.1998,40.2146,77392.0
2017-10-24 13:55:00,54.22,54.24,54.18,54.24,72205.0,40.2146,40.2294,40.1849,40.2294,72205.0
2017-10-24 14:00:00,54.24,54.25,54.2,54.24,35522.0,40.2294,40.2368,40.1998,40.2294,35522.0
2017-10-24 14:05:00,54.24,54.27,54.22,54.24,55538.0,40.2294,40.2517,40.2146,40.2294,55538.0
2017-10-24 14:10:00,54.24,54.29,54.24,54.26,54584.0,40.2294,40.2665,40.2294,40.2443,54584.0
2017-10-24 14:15:00,54.27,54.3,54.26,54.29,63525.0,40.2517,40.2739,40.2443,40.2665,63525.0
2017-10-24 14:20:00,54.29,54.31,54.26,54.29,66422.0,40.2665,40.2813,40.2443,40.2665,66422.0
2017-10-24 14:25:00,54.29,54.3,54.28,54.3,58460.0,40.2665,40.2739,40.2591,40.2739,58460.0
2017-10-24 14:30:00,54.3,54.33,54.28,54.28,70918.0,40.2739,40.2962,40.2591,40.2591,70918.0
2017-10-24 14:35:00,54.28,54.29,54.26,54.27,41625.0,40.2591,40.2665,40.2443,40.2517,41625.0
2017-10-24 14:40:00,54.27,54.28,54.25,54.28,69044.0,40.2517,40.2591,40.2368,40.2591,69044.0
2017-10-24 14:45:00,54.28,54.28,54.23,54.23,65180.0,40.2591,40.2591,40.222,40.222,65180.0
2017-10-24 14:50:00,54.24,54.24,54.17,54.18,49182.0,40.2294,40.2294,40.1775,40.1849,49182.0
2017-10-24 14:55:00,54.19,54.21,54.18,54.19,57416.0,40.1923,40.2072,40.1849,40.1923,57416.0
2017-10-24 15:00:00,54.2,54.21,54.17,54.18,52388.0,40.1998,40.2072,40.1775,40.1849,52388.0
2017-10-24 15:05:00,54.19,54.23,54.12,54.15,106019.0,40.1923,40.222,40.1404,40.1627,106019.0
2017-10-24 15:10:00,54.15,54.18,54.13,54.17,59788.0,40.1627,40.1849,40.1478,40.1775,59788.0
2017-10-24 15:15:00,54.16,54.22,54.16,54.21,54973.0,40.1701,40.2146,40.1701,40.2072,54973.0
2017-10-24 15:20:00,54.21,54.24,54.19,54.23,62861.0,40.2072,40.2294,40.1923,40.222,62861.0
2017-10-24 15:25:00,54.23,54.25,54.15,54.16,78740.0,40.222,40.2368,40.1627,40.1701,78740.0
2017-10-24 15:30:00,54.16,54.21,54.14,54.19,102016.0,40.1701,40.2072,40.1553,40.1923,102016.0
2017-10-24 15:35:00,54.19,54.2,54.16,54.18,82477.0,40.1923,40.1998,40.1701,40.1849,82477.0
2017-10-24 15:40:00,54.18,54.19,54.15,54.17,116810.0,40.1849,40.1923,40.1627,40.1775,116810.0
2017-10-24 15:45:00,54.18,54.18,54.13,54.13,183290.0,40.1849,40.1849,40.1478,40.1478,183290.0
2017-10-24 15:50:00,54.14,54.16,54.13,54.16,139864.0,40.1553,40.1701,40.1478,40.1701,139864.0
2017-10-24 15:55:00,54.16,54.2,54.15,54.2,264698.0,40.1701,40.1998,40.1627,40.1998,264698.0
2017-10-25 09:30:00,54.44,54.54,54.38,54.46,140300.0,40.3778,40.4519,40.3333,40.3926,140300.0
2017-10-25 09:35:00,54.46,54.54,54.41,54.48,115801.0,40.3926,40.4519,40.3555,40.4074,115801.0
2017-10-25 09:40:00,54.48,54.51,54.27,54.27,113532.0,40.4074,40.4297,40.2517,40.2517,113532.0
2017-10-25 09:45:00,54.28,54.4,54.25,54.38,72769.0,40.2591,40.3481,40.2368,40.3333,72769.0
2017-10-25 09:50:00,54.37,54.37,54.27,54.28,81796.0,40.3258,40.3258,40.2517,40.2591,81796.0
2017-10-25 09:55:00,54.28,54.33,54.18,54.22,106410.0,40.2591,40.2962,40.1849,40.2146,106410.0
2017-10-25 10:00:00,54.22,54.32,54.21,54.31,131768.0,40.2146,40.2888,40.2072,40.2813,131768.0
2017-10-25 10:05:00,54.31,54.31,54.26,54.27,102054.0,40.2813,40.2813,40.2443,40.2517,102054.0
2017-10-25 10:10:00,54.27,54.3,54.19,54.2,86314.0,40.2517,40.2739,40.1923,40.1998,86314.0
2017-10-25 10:15:00,54.19,54.19,54.06,54.06,91165.0,40.1923,40.1923,40.0959,40.0959,91165.0
2017-10-25 10:20:00,54.07,54.15,54.03,54.08,59463.0,40.1033,40.1627,40.0737,40.1108,59463.0
2017-10-25 10:25:00,54.09,54.11,54.06,54.07,30119.0,40.1182,40.133,40.0959,40.1033,30119.0
2017-10-25 10:30:00,54.08,54.14,54.07,54.11,42582.0,40.1108,40.1553,40.1033,40.133,42582.0
2017-10-25 10:35:00,54.11,54.12,53.98,53.99,48233.0,40.133,40.1404,40.0366,40.044,48233.0
2017-10-25 10:40:00,53.98,54.03,53.94,53.94,33349.0,40.0366,40.0737,40.0069,40.0069,33349.0
2017-10-25 10:45:00,53.95,54.03,53.94,54.03,26555.0,40.0143,40.0737,40.0069,40.0737,26555.0
2017-10-25 10:50:00,54.04,54.08,54.01,54.04,29771.0,40.0811,40.1108,40.0588,40.0811,29771.0
2017-10-25 10:55:00,54.04,54.05,53.97,54.0,64110.0,40.0811,40.0885,40.0292,40.0514,64110.0
2017-10-25 11:00:00,53.99,54.0,53.84,53.85,98408.0,40.044,40.0514,39.9327,39.9402,98408.0
2017-10-25 11:05:00,53.86,53.87,53.78,53.81,49507.0,39.9476,39.955,39.8882,39.9105,49507.0
2017-10-25 11:10:00,53.8,53.93,53.8,53.92,42504.0,39.9031,39.9995,39.9031,39.9921,42504.0
2017-10-25 11:15:00,53.92,53.97,53.91,53.92,39030.0,39.9921,40.0292,39.9847,39.9921,39030.0
2017-10-25 11:20:00,53.91,53.98,53.9,53.97,30916.0,39.9847,40.0366,39.9773,40.0292,30916.0
2017-10-25 11:25:00,53.98,54.03,53.94,53.96,54931.0,40.0366,40.0737,40.0069,40.0218,54931.0
2017-10-25 11:30:00,53.96,54.05,53.93,54.02,140934.0,40.0218,40.0885,39.9995,40.0663,140934.0
2017-10-25 11:35:00,54.02,54.11,54.01,54.07,66779.0,40.0663,40.133,40.0588,40.1033,66779.0
2017-10-25 11:40:00,54.07,54.08,54.03,54.03,25673.0,40.1033,40.1108,40.0737,40.0737,25673.0
2017-10-25 11:45:00,54.03,54.05,54.0,54.03,32895.0,40.0737,40.0885,40.0514,40.0737,32895.0
2017-10-25 11:50:00,54.02,54.03,53.95,53.96,33177.0,40.0663,40.0737,40.0143,40.0218,33177.0
2017-10-25 11:55:00,53.96,53.97,53.9,53.93,30551.0,40.0218,40.0292,39.9773,39.9995,30551.0
2017-10-25 12:00:00,53.92,53.92,53.84,53.87,26035.0,39.9921,39.9921,39.9327,39.955,26035.0
2017-10-25 12:05:00,53.87,53.91,53.87,53.91,28149.0,39.955,39.9847,39.955,39.9847,28149.0
2017-10-25 12:10:00,53.9,53.91,53.8,53.82,35596.0,39.9773,39.9847,39.9031,39.9179,35596.0
2017-10-25 12:15:00,53.83,53.83,53.73,53.76,35901.0,39.9253,39.9253,39.8512,39.8734,35901.0
2017-10-25 12:20:00,53.76,53.8,53.75,53.8,31643.0,39.8734,39.9031,39.866,39.9031,31643.0
2017-10-25 12:25:00,53.8,53.86,53.79,53.8,27039.0,39.9031,39.9476,39.8957,39.9031,27039.0
2017-10-25 12:30:00,53.81,53.87,53.8,53.85,24590.0,39.9105,39.955,39.9031,39.9402,24590.0
2017-10-25 12:35:00,53.85,53.88,53.82,53.85,23781.0,39.9402,39.9624,39.9179,39.9402,23781.0
2017-10-25 12:40:00,53.85,53.89,53.85,53.89,29869.0,39.9402,39.9698,39.9402,39.9698,29869.0
2017-10-25 12:45:00,53.9,53.92,53.87,53.87,31197.0,39.9773,39.9921,39.955,39.955,31197.0
2017-10-25 12:50:00,53.88,53.94,53.87,53.94,29284.0,39.9624,40.0069,39.955,40.0069,29284.0
2017-10-25 12:55:00,53.94,53.98,53.93,53.96,35828.0,40.0069,40.0366,39.9995,40.0218,35828.0
2017-10-25 13:00:00,53.96,53.97,53.93,53.93,70128.0,40.0218,40.0292,39.9995,39.9995,70128.0
2017-10-25 13:05:00,53.93,53.96,53.92,53.96,54733.0,39.9995,40.0218,39.9921,40.0218,54733.0
2017-10-25 13:10:00,53.96,54.03,53.95,54.02,31411.0,40.0218,40.0737,40.0143,40.0663,31411.0
2017-10-25 13:15:00,54.02,54.04,54.0,54.01,17953.0,40.0663,40.0811,40.0514,40.0588,17953.0
2017-10-25 13:20:00,54.02,54.04,54.02,54.02,56771.0,40.0663,40.0811,40.0663,40.0663,56771.0
2017-10-25 13:25:00,54.02,54.03,53.92,53.92,43696.0,40.0663,40.0737,39.9921,39.9921,43696.0
2017-10-25 13:30:00,53.92,53.97,53.91,53.94,32298.0,39.9921,40.0292,39.9847,40.0069,32298.0
2017-10-25 13:35:00,53.95,54.01,53.93,54.0,36207.0,40.0143,40.0588,39.9995,40.0514,36207.0
2017-10-25 13:40:00,53.99,54.04,53.99,54.0,30811.0,40.044,40.0811,40.044,40.0514,30811.0
2017-10-25 13:45:00,54.0,54.04,53.99,54.03,26230.0,40.0514,40.0811,40.044,40.0737,26230.0
2017-10-25 13:50:00,54.03,54.1,54.02,54.09,30911.0,40.0737,40.1256,40.0663,40.1182,30911.0
2017-10-25 13:55:00,54.09,54.12,54.08,54.09,35849.0,40.1182,40.1404,40.1108,40.1182,35849.0
2017-10-25 14:00:00,54.09,54.15,54.07,54.15,54071.0,40.1182,40.1627,40.1033,40.1627,54071.0
2017-10-25 14:05:00,54.15,54.22,54.13,54.18,73492.0,40.1627,40.2146,40.1478,40.1849,73492.0
2017-10-25 14:10:00,54.18,54.19,54.15,54.19,45761.0,40.1849,40.1923,40.1627,40.1923,45761.0
2017-10-25 14:15:00,54.19,54.24,54.18,54.23,50287.0,40.1923,40.2294,40.1849,40.222,50287.0
2017-10-25 14:20:00,54.23,54.26,54.22,54.25,47018.0,40.222,40.2443,40.2146,40.2368,47018.0
2017-10-25 14:25:00,54.24,54.28,54.21,54.22,33156.0,40.2294,40.2591,40.2072,40.2146,33156.0
2017-10-25 14:30:00,54.21,54.23,54.15,54.15,36871.0,40.2072,40.222,40.1627,40.1627,36871.0
2017-10-25 14:35:00,54.15,54.2,54.14,54.17,36506.0,40.1627,40.1998,40.1553,40.1775,36506.0
2017-10-25 14:40:00,54.17,54.19,54.14,54.15,27227.0,40.1775,40.1923,40.1553,40.1627,27227.0
2017-10-25 14:45:00,54.15,54.15,54.1,54.15,26519.0,40.1627,40.1627,40.1256,40.1627,26519.0
2017-10-25 14:50:00,54.15,54.19,54.13,54.14,55387.0,40.1627,40.1923,40.1478,40.1553,55387.0
2017-10-25 14:55:00,54.14,54.16,54.13,54.15,26138.0,40.1553,40.1701,40.1478,40.1627,26138.0
2017-10-25 15:00:00,54.15,54.21,54.15,54.16,48649.0,40.1627,40.2072,40.1627,40.1701,48649.0
2017-10-25 15:05:00,54.16,54.24,54.16,54.22,60897.0,40.1701,40.2294,40.1701,40.2146,60897.0
2017-10-25 15:10:00,54.21,54.22,54.19,54.22,27781.0,40.2072,40.2146,40.1923,40.2146,27781.0
2017-10-25 15:15:00,54.22,54.24,54.21,54.22,24581.0,40.2146,40.2294,40.2072,40.2146,24581.0
2017-10-25 15:20:00,54.22,54.25,54.2,54.25,42609.0,40.2146,40.2368,40.1998,40.2368,42609.0
2017-10-25 15:25:00,54.25,54.3,54.24,54.26,74648.0,40.2368,40.2739,40.2294,40.2443,74648.0
2017-10-25 15:30:00,54.25,54.27,54.2,54.25,65725.0,40.2368,40.2517,40.1998,40.2368,65725.0
2017-10-25 15:35:00,54.24,54.25,54.19,54.19,52196.0,40.2294,40.2368,40.1923,40.1923,52196.0
2017-10-25 15:40:00,54.18,54.2,54.15,54.15,49682.0,40.1849,40.1998,40.1627,40.1627,49682.0
2017-10-25 15:45:00,54.15,54.15,54.09,54.1,87826.0,40.1627,40.1627,40.1182,40.1256,87826.0
2017-10-25 15:50:00,54.1,54.18,54.09,54.15,121119.0,40.1256,40.1849,40.1182,40.1627,121119.0
2017-10-25 15:55:00,54.16,54.18,54.11,54.14,181918.0,40.1701,40.1849,40.133,40.1553,181918.0
2017-10-26 09:30:00,54.47,54.64,54.42,54.63,130133.0,40.4,40.5261,40.3629,40.5187,130133.0
2017-10-26 09:35:00,54.62,54.65,54.43,54.44,147184.0,40.5113,40.5335,40.3703,40.3778,147184.0
2017-10-26 09:40:00,54.43,54.44,54.37,54.41,135757.0,40.3703,40.3778,40.3258,40.3555,135757.0
2017-10-26 09:45:00,54.41,54.43,54.32,54.32,109481.0,40.3555,40.3703,40.2888,40.2888,109481.0
2017-10-26 09:50:00,54.32,54.38,54.3,54.32,68443.0,40.2888,40.3333,40.2739,40.2888,68443.0
2017-10-26 09:55:00,54.33,54.45,54.33,54.43,63168.0,40.2962,40.3852,40.2962,40.3703,63168.0
2017-10-26 10:00:00,54.43,54.44,54.32,54.33,67551.0,40.3703,40.3778,40.2888,40.2962,67551.0
2017-10-26 10:05:00,54.33,54.34,54.3,54.31,54951.0,40.2962,40.3036,40.2739,40.2813,54951.0
2017-10-26 10:10:00,54.31,54.34,54.27,54.27,68853.0,40.2813,40.3036,40.2517,40.2517,68853.0
2017-10-26 10:15:00,54.27,54.31,54.25,54.28,29355.0,40.2517,40.2813,40.2368,40.2591,29355.0
2017-10-26 10:20:00,54.28,54.31,54.24,54.3,31233.0,40.2591,40.2813,40.2294,40.2739,31233.0
2017-10-26 10:25:00,54.3,54.3,54.27,54.29,69081.0,40.2739,40.2739,40.2517,40.2665,69081.0
2017-10-26 10:30:00,54.29,54.29,54.22,54.26,68667.0,40.2665,40.2665,40.2146,40.2443,68667.0
2017-10-26 10:35:00,54.25,54.3,54.25,54.29,72609.0,40.2368,40.2739,40.2368,40.2665,72609.0
2017-10-26 10:40:00,54.29,54.33,54.28,54.33,51978.0,40.2665,40.2962,40.2591,40.2962,51978.0
2017-10-26 10:45:00,54.33,54.4,54.33,54.4,46489.0,40.2962,40.3481,40.2962,40.3481,46489.0
2017-10-26 10:50:00,54.4,54.46,54.4,54.45,43950.0,40.3481,40.3926,40.3481,40.3852,43950.0
2017-10-26 10:55:00,54.45,54.47,54.44,54.46,44932.0,40.3852,40.4,40.3778,40.3926,44932.0
2017-10-26 11:00:00,54.46,54.55,54.46,54.52,114488.0,40.3926,40.4594,40.3926,40.4371,114488.0
2017-10-26 11:05:00,54.52,54.52,54.44,54.49,104046.0,40.4371,40.4371,40.3778,40.4148,104046.0
2017-10-26 11:10:00,54.49,54.5,54.47,54.5,60185.0,40.4148,40.4223,40.4,40.4223,60185.0
2017-10-26 11:15:00,54.5,54.5,54.36,54.38,81891.0,40.4223,40.4223,40.3184,40.3333,81891.0
2017-10-26 11:20:00,54.38,54.42,54.35,54.36,53966.0,40.3333,40.3629,40.311,40.3184,53966.0
2017-10-26 11:25:00,54.37,54.44,54.37,54.44,30344.0,40.3258,40.3778,40.3258,40.3778,30344.0
2017-10-26 11:30:00,54.44,54.47,54.41,54.46,31860.0,40.3778,40.4,40.3555,40.3926,31860.0
2017-10-26 11:35:00,54.46,54.47,54.41,54.44,25439.0,40.3926,40.4,40.3555,40.3778,25439.0
2017-10-26 11:40:00,54.43,54.44,54.41,54.43,20877.0,40.3703,40.3778,40.3555,40.3703,20877.0
2017-10-26 11:45:00,54.43,54.43,54.39,54.39,22751.0,40.3703,40.3703,40.3407,40.3407,22751.0
2017-10-26 11:50:00,54.39,54.4,54.34,54.39,43582.0,40.3407,40.3481,40.3036,40.3407,43582.0
2017-10-26 11:55:00,54.38,54.39,54.33,54.35,34206.0,40.3333,40.3407,40.2962,40.311,34206.0
2017-10-26 12:00:00,54.35,54.38,54.34,54.37,25370.0,40.311,40.3333,40.3036,40.3258,25370.0
2017-10-26 12:05:00,54.37,54.38,54.34,54.36,28820.0,40.3258,40.3333,40.3036,40.3184,28820.0
2017-10-26 12:10:00,54.36,54.39,54.35,54.39,21889.0,40.3184,40.3407,40.311,40.3407,21889.0
2017-10-26 12:15:00,54.39,54.42,54.37,54.38,47925.0,40.3407,40.3629,40.3258,40.3333,47925.0
2017-10-26 12:20:00,54.38,54.42,54.37,54.39,27196.0,40.3333,40.3629,40.3258,40.3407,27196.0
2017-10-26 12:25:00,54.39,54.43,54.38,54.42,34095.0,40.3407,40.3703,40.3333,40.3629,34095.0
2017-10-26 12:30:00,54.42,54.43,54.33,54.34,44591.0,40.3629,40.3703,40.2962,40.3036,44591.0
2017-10-26 12:35:00,54.34,54.34,54.31,54.32,29338.0,40.3036,40.3036,40.2813,40.2888,29338.0
2017-10-26 12:40:00,54.32,54.34,54.29,54.29,43610.0,40.2888,40.3036,40.2665,40.2665,43610.0
2017-10-26 12:45:00,54.29,54.34,54.28,54.3,24270.0,40.2665,40.3036,40.2591,40.2739,24270.0
2017-10-26 12:50:00,54.3,54.36,54.3,54.35,28367.0,40.2739,40.3184,40.2739,40.311,28367.0
2017-10-26 12:55:00,54.35,54.35,54.33,54.33,24191.0,40.311,40.311,40.2962,40.2962,24191.0
2017-10-26 13:00:00,54.32,54.36,54.3,54.36,38864.0,40.2888,40.3184,40.2739,40.3184,38864.0
2017-10-26 13:05:00,54.36,54.39,54.35,54.37,23695.0,40.3184,40.3407,40.311,40.3258,23695.0
2017-10-26 13:10:00,54.37,54.38,54.35,54.38,21136.0,40.3258,40.3333,40.311,40.3333,21136.0
2017-10-26 13:15:00,54.38,54.41,54.37,54.4,23859.0,40.3333,40.3555,40.3258,40.3481,23859.0
2017-10-26 13:20:00,54.41,54.43,54.4,54.43,25581.0,40.3555,40.3703,40.3481,40.3703,25581.0
2017-10-26 13:25:00,54.43,54.45,54.41,54.43,37348.0,40.3703,40.3852,40.3555,40.3703,37348.0
2017-10-26 13:30:00,54.42,54.46,54.41,54.44,33617.0,40.3629,40.3926,40.3555,40.3778,33617.0
2017-10-26 13:35:00,54.44,54.46,54.43,54.44,25368.0,40.3778,40.3926,40.3703,40.3778,25368.0
2017-10-26 13:40:00,54.44,54.44,54.38,54.41,22633.0,40.3778,40.3778,40.3333,40.3555,22633.0
2017-10-26 13:45:00,54.4,54.43,54.39,54.39,30660.0,40.3481,40.3703,40.3407,40.3407,30660.0
2017-10-26 13:50:00,54.4,54.43,54.37,54.38,32607.0,40.3481,40.3703,40.3258,40.3333,32607.0
2017-10-26 13:55:00,54.39,54.41,54.37,54.39,35051.0,40.3407,40.3555,40.3258,40.3407,35051.0
2017-10-26 14:00:00,54.39,54.4,54.37,54.39,35668.0,40.3407,40.3481,40.3258,40.3407,35668.0
2017-10-26 14:05:00,54.38,54.4,54.35,54.39,36345.0,40.3333,40.3481,40.311,40.3407,36345.0
2017-10-26 14:10:00,54.4,54.43,54.36,54.37,56717.0,40.3481,40.3703,40.3184,40.3258,56717.0
2017-10-26 14:15:00,54.37,54.37,54.34,54.35,55541.0,40.3258,40.3258,40.3036,40.311,55541.0
2017-10-26 14:20:00,54.36,54.38,54.35,54.38,65281.0,40.3184,40.3333,40.311,40.3333,65281.0
2017-10-26 14:25:00,54.38,54.4,54.35,54.39,62847.0,40.3333,40.3481,40.311,40.3407,62847.0
2017-10-26 14:30:00,54.39,54.41,54.35,54.36,103397.0,40.3407,40.3555,40.311,40.3184,103397.0
2017-10-26 14:35:00,54.36,54.39,54.35,54.39,29881.0,40.3184,40.3407,40.311,40.3407,29881.0
2017-10-26 14:40:00,54.39,54.45,54.38,54.43,35481.0,40.3407,40.3852,40.3333,40.3703,35481.0
2017-10-26 14:45:00,54.43,54.47,54.42,54.45,37749.0,40.3703,40.4,40.3629,40.3852,37749.0
2017-10-26 14:50:00,54.45,54.45,54.41,54.44,28959.0,40.3852,40.3852,40.3555,40.3778,28959.0
2017-10-26 14:55:00,54.43,54.47,54.42,54.47,41013.0,40.3703,40.4,40.3629,40.4,41013.0
2017-10-26 15:00:00,54.47,54.48,54.43,54.46,30588.0,40.4,40.4074,40.3703,40.3926,30588.0
2017-10-26 15:05:00,54.45,54.47,54.43,54.46,62062.0,40.3852,40.4,40.3703,40.3926,62062.0
2017-10-26 15:10:00,54.45,54.47,54.43,54.45,31725.0,40.3852,40.4,40.3703,40.3852,31725.0
2017-10-26 15:15:00,54.46,54.46,54.42,54.42,22019.0,40.3926,40.3926,40.3629,40.3629,22019.0
2017-10-26 15:20:00,54.43,54.44,54.41,54.41,34293.0,40.3703,40.3778,40.3555,40.3555,34293.0
2017-10-26 15:25:00,54.41,54.43,54.39,54.4,114030.0,40.3555,40.3703,40.3407,40.3481,114030.0
2017-10-26 15:30:00,54.41,54.45,54.39,54.41,98346.0,40.3555,40.3852,40.3407,40.3555,98346.0
2017-10-26 15:35:00,54.41,54.42,54.38,54.41,54151.0,40.3555,40.3629,40.3333,40.3555,54151.0
2017-10-26 15:40:00,54.41,54.43,54.39,54.41,63796.0,40.3555,40.3703,40.3407,40.3555,63796.0
2017-10-26 15:45:00,54.41,54.45,54.37,54.38,113480.0,40.3555,40.3852,40.3258,40.3333,113480.0
2017-10-26 15:50:00,54.38,54.38,54.35,54.37,98051.0,40.3333,40.3333,40.311,40.3258,98051.0
2017-10-26 15:55:00,54.37,54.38,54.27,54.3,345043.0,40.3258,40.3333,40.2517,40.2739,345043.0
2017-10-27 09:30:00,54.21,54.33,54.08,54.28,132438.0,40.2072,40.2962,40.1108,40.2591,132438.0
2017-10-27 09:35:00,54.31,54.31,54.08,54.08,87880.0,40.2813,40.2813,40.1108,40.1108,87880.0
2017-10-27 09:40:00,54.07,54.11,54.03,54.1,42053.0,40.1033,40.133,40.0737,40.1256,42053.0
2017-10-27 09:45:00,54.1,54.18,54.06,54.07,70365.0,40.1256,40.1849,40.0959,40.1033,70365.0
2017-10-27 09:50:00,54.07,54.18,54.06,54.16,95169.0,40.1033,40.1849,40.0959,40.1701,95169.0
2017-10-27 09:55:00,54.16,54.21,54.09,54.17,67244.0,40.1701,40.2072,40.1182,40.1775,67244.0
2017-10-27 10:00:00,54.17,54.2,54.07,54.14,87694.0,40.1775,40.1998,40.1033,40.1553,87694.0
2017-10-27 10:05:00,54.14,54.18,54.07,54.08,58595.0,40.1553,40.1849,40.1033,40.1108,58595.0
2017-10-27 10:10:00,54.09,54.11,53.99,54.0,105849.0,40.1182,40.133,40.044,40.0514,105849.0
2017-10-27 10:15:00,53.99,54.06,53.95,54.05,60016.0,40.044,40.0959,40.0143,40.0885,60016.0
2017-10-27 10:20:00,54.05,54.07,53.99,54.06,43938.0,40.0885,40.1033,40.044,40.0959,43938.0
2017-10-27 10:25:00,54.05,54.14,54.04,54.13,35979.0,40.0885,40.1553,40.0811,40.1478,35979.0
2017-10-27 10:30:00,54.13,54.17,54.12,54.14,35943.0,40.1478,40.1775,40.1404,40.1553,35943.0
2017-10-27 10:35:00,54.14,54.22,54.13,54.21,72124.0,40.1553,40.2146,40.1478,40.2072,72124.0
2017-10-27 10:40:00,54.2,54.26,54.19,54.25,82910.0,40.1998,40.2443,40.1923,40.2368,82910.0
2017-10-27 10:45:00,54.25,54.3,54.25,54.28,41510.0,40.2368,40.2739,40.2368,40.2591,41510.0
2017-10-27 10:50:00,54.29,54.33,54.29,54.31,27731.0,40.2665,40.2962,40.2665,40.2813,27731.0
2017-10-27 10:55:00,54.31,54.38,54.31,54.37,42857.0,40.2813,40.3333,40.2813,40.3258,42857.0
2017-10-27 11:00:00,54.37,54.4,54.35,54.38,44932.0,40.3258,40.3481,40.311,40.3333,44932.0
2017-10-27 11:05:00,54.38,54.4,54.35,54.37,83184.0,40.3333,40.3481,40.311,40.3258,83184.0
2017-10-27 11:10:00,54.37,54.39,54.32,54.36,118809.0,40.3258,40.3407,40.2888,40.3184,118809.0
2017-10-27 11:15:00,54.36,54.39,54.31,54.35,47582.0,40.3184,40.3407,40.2813,40.311,47582.0
2017-10-27 11:20:00,54.35,54.36,54.28,54.3,49017.0,40.311,40.3184,40.2591,40.2739,49017.0
2017-10-27 11:25:00,54.3,54.33,54.24,54.26,43259.0,40.2739,40.2962,40.2294,40.2443,43259.0
2017-10-27 11:30:00,54.26,54.32,54.26,54.3,60358.0,40.2443,40.2888,40.2443,40.2739,60358.0
2017-10-27 11:35:00,54.3,54.32,54.26,54.3,41585.0,40.2739,40.2888,40.2443,40.2739,41585.0
2017-10-27 11:40:00,54.3,54.31,54.26,54.27,24819.0,40.2739,40.2813,40.2443,40.2517,24819.0
2017-10-27 11:45:00,54.28,54.31,54.27,54.29,39673.0,40.2591,40.2813,40.2517,40.2665,39673.0
2017-10-27 11:50:00,54.28,54.29,54.21,54.25,27247.0,40.2591,40.2665,40.2072,40.2368,27247.0
2017-10-27 11:55:00,54.24,54.29,54.24,54.27,43952.0,40.2294,40.2665,40.2294,40.2517,43952.0
2017-10-27 12:00:00,54.27,54.31,54.26,54.3,27013.0,40.2517,40.2813,40.2443,40.2739,27013.0
2017-10-27 12:05:00,54.31,54.37,54.3,54.36,46020.0,40.2813,40.3258,40.2739,40.3184,46020.0
2017-10-27 12:10:00,54.36,54.36,54.33,54.34,43525.0,40.3184,40.3184,40.2962,40.3036,43525.0
2017-10-27 12:15:00,54.34,54.36,54.34,54.34,25942.0,40.3036,40.3184,40.3036,40.3036,25942.0
2017-10-27 12:20:00,54.35,54.36,54.32,54.33,28598.0,40.311,40.3184,40.2888,40.2962,28598.0
2017-10-27 12:25:00,54.33,54.35,54.28,54.3,30491.0,40.2962,40.311,40.2591,40.2739,30491.0
2017-10-27 12:30:00,54.3,54.32,54.28,54.31,21658.0,40.2739,40.2888,40.2591,40.2813,21658.0
2017-10-27 12:35:00,54.3,54.33,54.27,54.29,30185.0,40.2739,40.2962,40.2517,40.2665,30185.0
2017-10-27 12:40:00,54.29,54.38,54.28,54.37,34913.0,40.2665,40.3333,40.2591,40.3258,34913.0
2017-10-27 12:45:00,54.36,54.39,54.34,54.39,19439.0,40.3184,40.3407,40.3036,40.3407,19439.0
2017-10-27 12:50:00,54.39,54.41,54.38,54.38,21807.0,40.3407,40.3555,40.3333,40.3333,21807.0
2017-10-27 12:55:00,54.39,54.43,54.38,54.43,23765.0,40.3407,40.3703,40.3333,40.3703,23765.0
2017-10-27 13:00:00,54.43,54.46,54.42,54.44,21884.0,40.3703,40.3926,40.3629,40.3778,21884.0
2017-10-27 13:05:00,54.44,54.44,54.4,54.43,19715.0,40.3778,40.3778,40.3481,40.3703,19715.0
2017-10-27 13:10:00,54.43,54.45,54.42,54.44,20348.0,40.3703,40.3852,40.3629,40.3778,20348.0
2017-10-27 13:15:00,54.44,54.45,54.43,54.44,17695.0,40.3778,40.3852,40.3703,40.3778,17695.0
2017-10-27 13:20:00,54.44,54.44,54.38,54.38,42319.0,40.3778,40.3778,40.3333,40.3333,42319.0
2017-10-27 13:25:00,54.39,54.4,54.37,54.38,13824.0,40.3407,40.3481,40.3258,40.3333,13824.0
2017-10-27 13:30:00,54.39,54.41,54.37,54.41,18823.0,40.3407,40.3555,40.3258,40.3555,18823.0
2017-10-27 13:35:00,54.41,54.42,54.38,54.4,45932.0,40.3555,40.3629,40.3333,40.3481,45932.0
2017-10-27 13:40:00,54.4,54.41,54.36,54.37,26370.0,40.3481,40.3555,40.3184,40.3258,26370.0
2017-10-27 13:45:00,54.37,54.41,54.36,54.4,25781.0,40.3258,40.3555,40.3184,40.3481,25781.0
2017-10-27 13:50:00,54.39,54.45,54.39,54.4,46928.0,40.3407,40.3852,40.3407,40.3481,46928.0
2017-10-27 13:55:00,54.4,54.41,54.35,54.4,29568.0,40.3481,40.3555,40.311,40.3481,29568.0
2017-10-27 14:00:00,54.4,54.45,54.4,54.45,44161.0,40.3481,40.3852,40.3481,40.3852,44161.0
2017-10-27 14:05:00,54.45,54.46,54.41,54.41,40028.0,40.3852,40.3926,40.3555,40.3555,40028.0
2017-10-27 14:10:00,54.41,54.45,54.41,54.44,42466.0,40.3555,40.3852,40.3555,40.3778,42466.0
2017-10-27 14:15:00,54.44,54.46,54.41,54.43,24965.0,40.3778,40.3926,40.3555,40.3703,24965.0
2017-10-27 14:20:00,54.43,54.43,54.38,54.39,22077.0,40.3703,40.3703,40.3333,40.3407,22077.0
2017-10-27 14:25:00,54.39,54.4,54.37,54.37,15454.0,40.3407,40.3481,40.3258,40.3258,15454.0
2017-10-27 14:30:00,54.37,54.39,54.34,54.37,17221.0,40.3258,40.3407,40.3036,40.3258,17221.0
2017-10-27 14:35:00,54.37,54.37,54.35,54.37,17712.0,40.3258,40.3258,40.311,40.3258,17712.0
2017-10-27 14:40:00,54.38,54.38,54.31,54.31,24685.0,40.3333,40.3333,40.2813,40.2813,24685.0
2017-10-27 14:45:00,54.32,54.38,54.31,54.36,33858.0,40.2888,40.3333,40.2813,40.3184,33858.0
2017-10-27 14:50:00,54.36,54.38,54.35,54.37,27709.0,40.3184,40.3333,40.311,40.3258,27709.0
2017-10-27 14:55:00,54.37,54.4,54.35,54.36,41427.0,40.3258,40.3481,40.311,40.3184,41427.0
2017-10-27 15:00:00,54.36,54.36,54.34,54.35,48819.0,40.3184,40.3184,40.3036,40.311,48819.0
2017-10-27 15:05:00,54.35,54.37,54.32,54.34,73774.0,40.311,40.3258,40.2888,40.3036,73774.0
2017-10-27 15:10:00,54.34,54.37,54.34,54.37,84129.0,40.3036,40.3258,40.3036,40.3258,84129.0
2017-10-27 15:15:00,54.36,54.37,54.34,54.35,55574.0,40.3184,40.3258,40.3036,40.311,55574.0
2017-10-27 15:20:00,54.35,54.35,54.28,54.33,79201.0,40.311,40.311,40.2591,40.2962,79201.0
2017-10-27 15:25:00,54.33,54.42,54.32,54.41,76419.0,40.2962,40.3629,40.2888,40.3555,76419.0
2017-10-27 15:30:00,54.41,54.42,54.37,54.4,88927.0,40.3555,40.3629,40.3258,40.3481,88927.0
2017-10-27 15:35:00,54.4,54.41,54.37,54.38,72956.0,40.3481,40.3555,40.3258,40.3333,72956.0
2017-10-27 15:40:00,54.38,54.42,54.37,54.39,61319.0,40.3333,40.3629,40.3258,40.3407,61319.0
2017-10-27 15:45:00,54.39,54.4,54.36,54.38,52416.0,40.3407,40.3481,40.3184,40.3333,52416.0
2017-10-27 15:50:00,54.38,54.44,54.37,54.44,69469.0,40.3333,40.3778,40.3258,40.3778,69469.0
2017-10-27 15:55:00,54.44,54.44,54.36,54.44,340479.0,40.3778,40.3778,40.3184,40.3778,340479.0
2017-10-30 09:30:00,54.22,54.28,54.15,54.25,102347.0,40.2146,40.2591,40.1627,40.2368,102347.0
2017-10-30 09:35:00,54.26,54.33,54.22,54.23,81326.0,40.2443,40.2962,40.2146,40.222,81326.0
2017-10-30 09:40:00,54.22,54.31,54.2,54.23,76036.0,40.2146,40.2813,40.1998,40.222,76036.0
2017-10-30 09:45:00,54.23,54.24,54.04,54.04,63471.0,40.222,40.2294,40.0811,40.0811,63471.0
2017-10-30 09:50:00,54.05,54.13,54.04,54.12,45781.0,40.0885,40.1478,40.0811,40.1404,45781.0
2017-10-30 09:55:00,54.12,54.14,54.1,54.14,67272.0,40.1404,40.1553,40.1256,40.1553,67272.0
2017-10-30 10:00:00,54.13,54.21,54.11,54.21,45406.0,40.1478,40.2072,40.133,40.2072,45406.0
2017-10-30 10:05:00,54.21,54.22,54.17,54.2,59880.0,40.2072,40.2146,40.1775,40.1998,59880.0
2017-10-30 10:10:00,54.2,54.24,54.18,54.24,39361.0,40.1998,40.2294,40.1849,40.2294,39361.0
2017-10-30 10:15:00,54.24,54.29,54.21,54.28,29845.0,40.2294,40.2665,40.2072,40.2591,29845.0
2017-10-30 10:20:00,54.28,54.32,54.28,54.31,40859.0,40.2591,40.2888,40.2591,40.2813,40859.0
2017-10-30 10:25:00,54.3,54.33,54.25,54.33,28605.0,40.2739,40.2962,40.2368,40.2962,28605.0
2017-10-30 10:30:00,54.33,54.34,54.29,54.31,30761.0,40.2962,40.3036,40.2665,40.2813,30761.0
2017-10-30 10:35:00,54.32,54.33,54.29,54.32,36899.0,40.2888,40.2962,40.2665,40.2888,36899.0
2017-10-30 10:40:00,54.31,54.32,54.29,54.3,48343.0,40.2813,40.2888,40.2665,40.2739,48343.0
2017-10-30 10:45:00,54.29,54.31,54.27,54.29,28780.0,40.2665,40.2813,40.2517,40.2665,28780.0
2017-10-30 10:50:00,54.3,54.31,54.24,54.24,29315.0,40.2739,40.2813,40.2294,40.2294,29315.0
2017-10-30 10:55:00,54.24,54.29,54.24,54.27,35666.0,40.2294,40.2665,40.2294,40.2517,35666.0
2017-10-30 11:00:00,54.26,54.3,54.25,54.3,30293.0,40.2443,40.2739,40.2368,40.2739,30293.0
2017-10-30 11:05:00,54.3,54.34,54.3,54.33,30664.0,40.2739,40.3036,40.2739,40.2962,30664.0
2017-10-30 11:10:00,54.34,54.43,54.34,54.43,31506.0,40.3036,40.3703,40.3036,40.3703,31506.0
2017-10-30 11:15:00,54.43,54.45,54.36,54.36,56889.0,40.3703,40.3852,40.3184,40.3184,56889.0
2017-10-30 11:20:00,54.36,54.4,54.32,54.34,33476.0,40.3184,40.3481,40.2888,40.3036,33476.0
2017-10-30 11:25:00,54.33,54.34,54.29,54.29,53493.0,40.2962,40.3036,40.2665,40.2665,53493.0
2017-10-30 11:30:00,54.28,54.3,54.25,54.25,53199.0,40.2591,40.2739,40.2368,40.2368,53199.0
2017-10-30 11:35:00,54.26,54.26,54.17,54.18,64646.0,40.2443,40.2443,40.1775,40.1849,64646.0
2017-10-30 11:40:00,54.18,54.23,54.16,54.16,53501.0,40.1849,40.222,40.1701,40.1701,53501.0
2017-10-30 11:45:00,54.16,54.23,54.16,54.21,31908.0,40.1701,40.222,40.1701,40.2072,31908.0
2017-10-30 11:50:00,54.21,54.22,54.15,54.17,63057.0,40.2072,40.2146,40.1627,40.1775,63057.0
2017-10-30 11:55:00,54.17,54.25,54.16,54.25,18617.0,40.1775,40.2368,40.1701,40.2368,18617.0
2017-10-30 12:00:00,54.25,54.25,54.15,54.18,52546.0,40.2368,40.2368,40.1627,40.1849,52546.0
2017-10-30 12:05:00,54.19,54.22,54.18,54.22,36783.0,40.1923,40.2146,40.1849,40.2146,36783.0
2017-10-30 12:10:00,54.22,54.22,54.14,54.16,26877.0,40.2146,40.2146,40.1553,40.1701,26877.0
2017-10-30 12:15:00,54.17,54.17,54.11,54.11,34012.0,40.1775,40.1775,40.133,40.133,34012.0
2017-10-30 12:20:00,54.12,54.16,54.11,54.13,33839.0,40.1404,40.1701,40.133,40.1478,33839.0
2017-10-30 12:25:00,54.13,54.17,54.11,54.15,41708.0,40.1478,40.1775,40.133,40.1627,41708.0
2017-10-30 12:30:00,54.16,54.22,54.15,54.2,43867.0,40.1701,40.2146,40.1627,40.1998,43867.0
2017-10-30 12:35:00,54.2,54.2,54.16,54.18,32484.0,40.1998,40.1998,40.1701,40.1849,32484.0
2017-10-30 12:40:00,54.18,54.21,54.16,54.2,55390.0,40.1849,40.2072,40.1701,40.1998,55390.0
2017-10-30 12:45:00,54.21,54.23,54.2,54.23,33828.0,40.2072,40.222,40.1998,40.222,33828.0
2017-10-30 12:50:00,54.22,54.25,54.21,54.24,43453.0,40.2146,40.2368,40.2072,40.2294,43453.0
2017-10-30 12:55:00,54.25,54.29,54.22,54.27,45262.0,40.2368,40.2665,40.2146,40.2517,45262.0
2017-10-30 13:00:00,54.27,54.31,54.27,54.3,39681.0,40.2517,40.2813,40.2517,40.2739,39681.0
2017-10-30 13:05:00,54.31,54.31,54.27,54.29,22258.0,40.2813,40.2813,40.2517,40.2665,22258.0
2017-10-30 13:10:00,54.29,54.32,54.26,54.32,32776.0,40.2665,40.2888,40.2443,40.2888,32776.0
2017-10-30 13:15:00,54.32,54.35,54.3,54.32,25932.0,40.2888,40.311,40.2739,40.2888,25932.0
2017-10-30 13:20:00,54.33,54.35,54.32,54.34,26774.0,40.2962,40.311,40.2888,40.3036,26774.0
2017-10-30 13:25:00,54.34,54.4,54.33,54.39,32586.0,40.3036,40.3481,40.2962,40.3407,32586.0
2017-10-30 13:30:00,54.39,54.41,54.38,54.4,46568.0,40.3407,40.3555,40.3333,40.3481,46568.0
2017-10-30 13:35:00,54.39,54.39,54.34,54.38,57028.0,40.3407,40.3407,40.3036,40.3333,57028.0
2017-10-30 13:40:00,54.37,54.37,54.3,54.3,39591.0,40.3258,40.3258,40.2739,40.2739,39591.0
2017-10-30 13:45:00,54.3,54.37,54.3,54.35,21490.0,40.2739,40.3258,40.2739,40.311,21490.0
2017-10-30 13:50:00,54.36,54.38,54.29,54.31,47813.0,40.3184,40.3333,40.2665,40.2813,47813.0
2017-10-30 13:55:00,54.32,54.32,54.23,54.25,16419.0,40.2888,40.2888,40.222,40.2368,16419.0
2017-10-30 14:00:00,54.25,54.26,54.2,54.21,16437.0,40.2368,40.2443,40.1998,40.2072,16437.0
2017-10-30 14:05:00,54.21,54.24,54.2,54.21,26083.0,40.2072,40.2294,40.1998,40.2072,26083.0
2017-10-30 14:10:00,54.22,54.25,54.2,54.22,33062.0,40.2146,40.2368,40.1998,40.2146,33062.0
2017-10-30 14:15:00,54.21,54.25,54.19,54.24,38980.0,40.2072,40.2368,40.1923,40.2294,38980.0
2017-10-30 14:20:00,54.23,54.24,54.2,54.23,25525.0,40.222,40.2294,40.1998,40.222,25525.0
2017-10-30 14:25:00,54.22,54.24,54.2,54.24,31094.0,40.2146,40.2294,40.1998,40.2294,31094.0
2017-10-30 14:30:00,54.23,54.26,54.2,54.26,38087.0,40.222,40.2443,40.1998,40.2443,38087.0
2017-10-30 14:35:00,54.26,54.26,54.21,54.23,21776.0,40.2443,40.2443,40.2072,40.222,21776.0
2017-10-30 14:40:00,54.23,54.31,54.23,54.31,32175.0,40.222,40.2813,40.222,40.2813,32175.0
2017-10-30 14:45:00,54.32,54.35,54.32,54.33,24811.0,40.2888,40.311,40.2888,40.2962,24811.0
2017-10-30 14:50:00,54.33,54.35,54.32,54.34,43570.0,40.2962,40.311,40.2888,40.3036,43570.0
2017-10-30 14:55:00,54.34,54.34,54.3,54.31,25417.0,40.3036,40.3036,40.2739,40.2813,25417.0
2017-10-30 15:00:00,54.31,54.33,54.29,54.3,65380.0,40.2813,40.2962,40.2665,40.2739,65380.0
2017-10-30 15:05:00,54.3,54.33,54.27,54.31,52876.0,40.2739,40.2962,40.2517,40.2813,52876.0
2017-10-30 15:10:00,54.3,54.32,54.28,54.29,35457.0,40.2739,40.2888,40.2591,40.2665,35457.0
2017-10-30 15:15:00,54.28,54.3,54.26,54.28,32864.0,40.2591,40.2739,40.2443,40.2591,32864.0
2017-10-30 15:20:00,54.28,54.31,54.27,54.28,31679.0,40.2591,40.2813,40.2517,40.2591,31679.0
2017-10-30 15:25:00,54.29,54.31,54.27,54.29,30041.0,40.2665,40.2813,40.2517,40.2665,30041.0
2017-10-30 15:30:00,54.3,54.32,54.28,54.32,46736.0,40.2739,40.2888,40.2591,40.2888,46736.0
2017-10-30 15:35:00,54.32,54.32,54.26,54.29,75837.0,40.2888,40.2888,40.2443,40.2665,75837.0
2017-10-30 15:40:00,54.3,54.33,54.29,54.3,55128.0,40.2739,40.2962,40.2665,40.2739,55128.0
2017-10-30 15:45:00,54.3,54.35,54.29,54.34,63560.0,40.2739,40.311,40.2665,40.3036,63560.0
2017-10-30 15:50:00,54.35,54.35,54.3,54.3,46816.0,40.311,40.311,40.2739,40.2739,46816.0
2017-10-30 15:55:00,54.3,54.31,54.26,54.26,186384.0,40.2739,40.2813,40.2443,40.2443,186384.0
2017-10-31 09:30:00,54.12,54.28,54.01,54.22,107361.0,40.1404,40.2591,40.0588,40.2146,107361.0
2017-10-31 09:35:00,54.22,54.28,54.17,54.25,54233.0,40.2146,40.2591,40.1775,40.2368,54233.0
2017-10-31 09:40:00,54.24,54.42,54.22,54.39,68316.0,40.2294,40.3629,40.2146,40.3407,68316.0
2017-10-31 09:45:00,54.39,54.41,54.29,54.35,74616.0,40.3407,40.3555,40.2665,40.311,74616.0
2017-10-31 09:50:00,54.35,54.42,54.34,54.38,62998.0,40.311,40.3629,40.3036,40.3333,62998.0
2017-10-31 09:55:00,54.37,54.39,54.31,54.38,42901.0,40.3258,40.3407,40.2813,40.3333,42901.0
2017-10-31 10:00:00,54.4,54.47,54.4,54.44,52198.0,40.3481,40.4,40.3481,40.3778,52198.0
2017-10-31 10:05:00,54.44,54.44,54.39,54.43,26631.0,40.3778,40.3778,40.3407,40.3703,26631.0
2017-10-31 10:10:00,54.42,54.49,54.4,54.46,43451.0,40.3629,40.4148,40.3481,40.3926,43451.0
2017-10-31 10:15:00,54.46,54.53,54.46,54.48,55988.0,40.3926,40.4445,40.3926,40.4074,55988.0
2017-10-31 10:20:00,54.48,54.54,54.46,54.52,39899.0,40.4074,40.4519,40.3926,40.4371,39899.0
2017-10-31 10:25:00,54.52,54.57,54.51,54.57,41957.0,40.4371,40.4742,40.4297,40.4742,41957.0
2017-10-31 10:30:00,54.57,54.59,54.48,54.49,65533.0,40.4742,40.489,40.4074,40.4148,65533.0
2017-10-31 10:35:00,54.49,54.61,54.48,54.61,126650.0,40.4148,40.5039,40.4074,40.5039,126650.0
2017-10-31 10:40:00,54.6,54.63,54.57,54.6,44746.0,40.4964,40.5187,40.4742,40.4964,44746.0
2017-10-31 10:45:00,54.6,54.68,54.59,54.67,54600.0,40.4964,40.5558,40.489,40.5484,54600.0
2017-10-31 10:50:00,54.67,54.77,54.66,54.71,61813.0,40.5484,40.6225,40.5409,40.578,61813.0
2017-10-31 10:55:00,54.7,54.79,54.69,54.78,77756.0,40.5706,40.6374,40.5632,40.6299,77756.0
2017-10-31 11:00:00,54.79,54.79,54.72,54.73,57162.0,40.6374,40.6374,40.5854,40.5929,57162.0
2017-10-31 11:05:00,54.73,54.77,54.7,54.76,61074.0,40.5929,40.6225,40.5706,40.6151,61074.0
2017-10-31 11:10:00,54.75,54.8,54.74,54.79,39615.0,40.6077,40.6448,40.6003,40.6374,39615.0
2017-10-31 11:15:00,54.79,54.82,54.76,54.77,38294.0,40.6374,40.6596,40.6151,40.6225,38294.0
2017-10-31 11:20:00,54.76,54.77,54.65,54.66,69905.0,40.6151,40.6225,40.5335,40.5409,69905.0
2017-10-31 11:25:00,54.65,54.66,54.58,54.58,59523.0,40.5335,40.5409,40.4816,40.4816,59523.0
2017-10-31 11:30:00,54.57,54.61,54.56,54.58,36594.0,40.4742,40.5039,40.4668,40.4816,36594.0
2017-10-31 11:35:00,54.59,54.59,54.53,54.55,42617.0,40.489,40.489,40.4445,40.4594,42617.0
2017-10-31 11:40:00,54.55,54.6,54.54,54.55,46000.0,40.4594,40.4964,40.4519,40.4594,46000.0
2017-10-31 11:45:00,54.54,54.56,54.52,54.53,37976.0,40.4519,40.4668,40.4371,40.4445,37976.0
2017-10-31 11:50:00,54.53,54.56,54.48,54.54,170830.0,40.4445,40.4668,40.4074,40.4519,170830.0
2017-10-31 11:55:00,54.53,54.57,54.5,54.54,84264.0,40.4445,40.4742,40.4223,40.4519,84264.0
2017-10-31 12:00:00,54.55,54.56,54.52,54.53,61359.0,40.4594,40.4668,40.4371,40.4445,61359.0
2017-10-31 12:05:00,54.54,54.54,54.49,54.51,41186.0,40.4519,40.4519,40.4148,40.4297,41186.0
2017-10-31 12:10:00,54.51,54.55,54.49,54.55,32960.0,40.4297,40.4594,40.4148,40.4594,32960.0
2017-10-31 12:15:00,54.55,54.57,54.53,54.55,38663.0,40.4594,40.4742,40.4445,40.4594,38663.0
2017-10-31 12:20:00,54.55,54.59,54.54,54.56,45520.0,40.4594,40.489,40.4519,40.4668,45520.0
2017-10-31 12:25:00,54.56,54.58,54.53,54.55,31102.0,40.4668,40.4816,40.4445,40.4594,31102.0
2017-10-31 12:30:00,54.55,54.56,54.51,54.52,41389.0,40.4594,40.4668,40.4297,40.4371,41389.0
2017-10-31 12:35:00,54.52,54.55,54.5,54.55,28964.0,40.4371,40.4594,40.4223,40.4594,28964.0
2017-10-31 12:40:00,54.54,54.54,54.51,54.52,34875.0,40.4519,40.4519,40.4297,40.4371,34875.0
2017-10-31 12:45:00,54.52,54.56,54.52,54.54,34242.0,40.4371,40.4668,40.4371,40.4519,34242.0
2017-10-31 12:50:00,54.54,54.59,54.53,54.59,38382.0,40.4519,40.489,40.4445,40.489,38382.0
2017-10-31 12:55:00,54.59,54.6,54.53,54.53,40572.0,40.489,40.4964,40.4445,40.4445,40572.0
2017-10-31 13:00:00,54.53,54.53,54.48,54.51,39388.0,40.4445,40.4445,40.4074,40.4297,39388.0
2017-10-31 13:05:00,54.5,54.54,54.5,54.54,36480.0,40.4223,40.4519,40.4223,40.4519,36480.0
2017-10-31 13:10:00,54.55,54.56,54.54,54.54,35036.0,40.4594,40.4668,40.4519,40.4519,35036.0
2017-10-31 13:15:00,54.54,54.54,54.49,54.5,36093.0,40.4519,40.4519,40.4148,40.4223,36093.0
2017-10-31 13:20:00,54.51,54.51,54.49,54.51,26472.0,40.4297,40.4297,40.4148,40.4297,26472.0
2017-10-31 13:25:00,54.51,54.55,54.5,54.53,35320.0,40.4297,40.4594,40.4223,40.4445,35320.0
2017-10-31 13:30:00,54.54,54.57,54.53,54.55,39707.0,40.4519,40.4742,40.4445,40.4594,39707.0
2017-10-31 13:35:00,54.55,54.59,54.54,54.59,28897.0,40.4594,40.489,40.4519,40.489,28897.0
2017-10-31 13:40:00,54.58,54.63,54.58,54.62,61683.0,40.4816,40.5187,40.4816,40.5113,61683.0
2017-10-31 13:45:00,54.62,54.67,54.62,54.66,44883.0,40.5113,40.5484,40.5113,40.5409,44883.0
2017-10-31 13:50:00,54.66,54.7,54.65,54.68,46426.0,40.5409,40.5706,40.5335,40.5558,46426.0
2017-10-31 13:55:00,54.69,54.76,54.69,54.72,102487.0,40.5632,40.6151,40.5632,40.5854,102487.0
2017-10-31 14:00:00,54.71,54.71,54.64,54.64,28976.0,40.578,40.578,40.5261,40.5261,28976.0
2017-10-31 14:05:00,54.63,54.64,54.6,54.6,52268.0,40.5187,40.5261,40.4964,40.4964,52268.0
2017-10-31 14:10:00,54.6,54.62,54.59,54.59,57510.0,40.4964,40.5113,40.489,40.489,57510.0
2017-10-31 14:15:00,54.59,54.61,54.58,54.6,39948.0,40.489,40.5039,40.4816,40.4964,39948.0
2017-10-31 14:20:00,54.6,54.62,54.58,54.59,47927.0,40.4964,40.5113,40.4816,40.489,47927.0
2017-10-31 14:25:00,54.59,54.59,54.56,54.58,53329.0,40.489,40.489,40.4668,40.4816,53329.0
2017-10-31 14:30:00,54.58,54.58,54.53,54.56,49672.0,40.4816,40.4816,40.4445,40.4668,49672.0
2017-10-31 14:35:00,54.56,54.57,54.55,54.56,18401.0,40.4668,40.4742,40.4594,40.4668,18401.0
2017-10-31 14:40:00,54.57,54.59,54.56,54.58,53014.0,40.4742,40.489,40.4668,40.4816,53014.0
2017-10-31 14:45:00,54.58,54.6,54.57,54.6,37689.0,40.4816,40.4964,40.4742,40.4964,37689.0
2017-10-31 14:50:00,54.6,54.62,54.56,54.56,33898.0,40.4964,40.5113,40.4668,40.4668,33898.0
2017-10-31 14:55:00,54.56,54.58,54.56,54.57,47920.0,40.4668,40.4816,40.4668,40.4742,47920.0
2017-10-31 15:00:00,54.58,54.6,54.54,54.54,63186.0,40.4816,40.4964,40.4519,40.4519,63186.0
2017-10-31 15:05:00,54.54,54.55,54.52,54.53,55862.0,40.4519,40.4594,40.4371,40.4445,55862.0
2017-10-31 15:10:00,54.53,54.55,54.51,54.54,44626.0,40.4445,40.4594,40.4297,40.4519,44626.0
2017-10-31 15:15:00,54.54,54.56,54.53,54.54,62413.0,40.4519,40.4668,40.4445,40.4519,62413.0
2017-10-31 15:20:00,54.55,54.56,54.53,54.54,52015.0,40.4594,40.4668,40.4445,40.4519,52015.0
2017-10-31 15:25:00,54.54,54.55,54.5,54.5,39202.0,40.4519,40.4594,40.4223,40.4223,39202.0
2017-10-31 15:30:00,54.51,54.51,54.44,54.45,71297.0,40.4297,40.4297,40.3778,40.3852,71297.0
2017-10-31 15:35:00,54.45,54.49,54.43,54.44,70225.0,40.3852,40.4148,40.3703,40.3778,70225.0
2017-10-31 15:40:00,54.45,54.49,54.44,54.48,124782.0,40.3852,40.4148,40.3778,40.4074,124782.0
2017-10-31 15:45:00,54.48,54.51,54.43,54.49,127441.0,40.4074,40.4297,40.3703,40.4148,127441.0
2017-10-31 15:50:00,54.49,54.49,54.39,54.39,77143.0,40.4148,40.4148,40.3407,40.3407,77143.0
2017-10-31 15:55:00,54.4,54.41,54.36,54.37,347456.0,40.3481,40.3555,40.3184,40.3258,347456.0
2017-11-01 09:30:00,54.58,54.69,54.46,54.54,123508.0,40.4816,40.5632,40.3926,40.4519,123508.0
2017-11-01 09:35:00,54.54,54.72,54.52,54.67,69630.0,40.4519,40.5854,40.4371,40.5484,69630.0
2017-11-01 09:40:00,54.67,54.73,54.65,54.73,118363.0,40.5484,40.5929,40.5335,40.5929,118363.0
2017-11-01 09:45:00,54.73,54.74,54.61,54.62,101805.0,40.5929,40.6003,40.5039,40.5113,101805.0
2017-11-01 09:50:00,54.62,54.7,54.61,54.66,88884.0,40.5113,40.5706,40.5039,40.5409,88884.0
2017-11-01 09:55:00,54.65,54.71,54.6,54.67,67125.0,40.5335,40.578,40.4964,40.5484,67125.0
2017-11-01 10:00:00,54.67,54.68,54.56,54.56,67410.0,40.5484,40.5558,40.4668,40.4668,67410.0
2017-11-01 10:05:00,54.56,54.63,54.53,54.62,55746.0,40.4668,40.5187,40.4445,40.5113,55746.0
2017-11-01 10:10:00,54.61,54.66,54.56,54.65,40319.0,40.5039,40.5409,40.4668,40.5335,40319.0
2017-11-01 10:15:00,54.65,54.65,54.57,54.62,47961.0,40.5335,40.5335,40.4742,40.5113,47961.0
2017-11-01 10:20:00,54.62,54.65,54.61,54.62,47409.0,40.5113,40.5335,40.5039,40.5113,47409.0
2017-11-01 10:25:00,54.62,54.63,54.48,54.49,40914.0,40.5113,40.5187,40.4074,40.4148,40914.0
2017-11-01 10:30:00,54.48,54.51,54.42,54.5,37660.0,40.4074,40.4297,40.3629,40.4223,37660.0
2017-11-01 10:35:00,54.51,54.56,54.49,54.5,46409.0,40.4297,40.4668,40.4148,40.4223,46409.0
2017-11-01 10:40:00,54.51,54.54,54.49,54.53,31265.0,40.4297,40.4519,40.4148,40.4445,31265.0
2017-11-01 10:45:00,54.53,54.53,54.48,54.51,27427.0,40.4445,40.4445,40.4074,40.4297,27427.0
2017-11-01 10:50:00,54.51,54.57,54.51,54.57,28856.0,40.4297,40.4742,40.4297,40.4742,28856.0
2017-11-01 10:55:00,54.57,54.6,54.46,54.48,99080.0,40.4742,40.4964,40.3926,40.4074,99080.0
2017-11-01 11:00:00,54.48,54.51,54.43,54.44,34814.0,40.4074,40.4297,40.3703,40.3778,34814.0
2017-11-01 11:05:00,54.44,54.49,54.42,54.46,36545.0,40.3778,40.4148,40.3629,40.3926,36545.0
2017-11-01 11:10:00,54.47,54.5,54.46,54.48,28416.0,40.4,40.4223,40.3926,40.4074,28416.0
2017-11-01 11:15:00,54.47,54.51,54.45,54.48,40586.0,40.4,40.4297,40.3852,40.4074,40586.0
2017-11-01 11:20:00,54.48,54.5,54.45,54.5,31462.0,40.4074,40.4223,40.3852,40.4223,31462.0
2017-11-01 11:25:00,54.51,54.51,54.47,54.48,26758.0,40.4297,40.4297,40.4,40.4074,26758.0
2017-11-01 11:30:00,54.48,54.49,54.45,54.45,37200.0,40.4074,40.4148,40.3852,40.3852,37200.0
2017-11-01 11:35:00,54.45,54.45,54.36,54.41,34295.0,40.3852,40.3852,40.3184,40.3555,34295.0
2017-11-01 11:40:00,54.4,54.46,54.4,54.46,23941.0,40.3481,40.3926,40.3481,40.3926,23941.0
2017-11-01 11:45:00,54.45,54.46,54.39,54.44,29694.0,40.3852,40.3926,40.3407,40.3778,29694.0
2017-11-01 11:50:00,54.43,54.46,54.39,54.43,44197.0,40.3703,40.3926,40.3407,40.3703,44197.0
2017-11-01 11:55:00,54.44,54.49,54.42,54.48,32044.0,40.3778,40.4148,40.3629,40.4074,32044.0
2017-11-01 12:00:00,54.48,54.49,54.45,54.46,49214.0,40.4074,40.4148,40.3852,40.3926,49214.0
2017-11-01 12:05:00,54.47,54.48,54.39,54.4,41154.0,40.4,40.4074,40.3407,40.3481,41154.0
2017-11-01 12:10:00,54.4,54.41,54.31,54.33,31192.0,40.3481,40.3555,40.2813,40.2962,31192.0
2017-11-01 12:15:00,54.33,54.37,54.32,54.36,37672.0,40.2962,40.3258,40.2888,40.3184,37672.0
2017-11-01 12:20:00,54.35,54.41,54.34,54.38,68863.0,40.311,40.3555,40.3036,40.3333,68863.0
2017-11-01 12:25:00,54.39,54.41,54.36,54.4,25354.0,40.3407,40.3555,40.3184,40.3481,25354.0
2017-11-01 12:30:00,54.4,54.42,54.39,54.4,28979.0,40.3481,40.3629,40.3407,40.3481,28979.0
2017-11-01 12:35:00,54.41,54.42,54.38,54.38,65024.0,40.3555,40.3629,40.3333,40.3333,65024.0
2017-11-01 12:40:00,54.39,54.41,54.38,54.38,34307.0,40.3407,40.3555,40.3333,40.3333,34307.0
2017-11-01 12:45:00,54.39,54.39,54.32,54.32,30434.0,40.3407,40.3407,40.2888,40.2888,30434.0
2017-11-01 12:50:00,54.32,54.34,54.3,54.34,23778.0,40.2888,40.3036,40.2739,40.3036,23778.0
2017-11-01 12:55:00,54.34,54.35,54.31,54.33,52984.0,40.3036,40.311,40.2813,40.2962,52984.0
2017-11-01 13:00:00,54.33,54.35,54.32,54.34,27000.0,40.2962,40.311,40.2888,40.3036,27000.0
2017-11-01 13:05:00,54.35,54.35,54.28,54.3,30964.0,40.311,40.311,40.2591,40.2739,30964.0
2017-11-01 13:10:00,54.3,54.33,54.28,54.3,23310.0,40.2739,40.2962,40.2591,40.2739,23310.0
2017-11-01 13:15:00,54.3,54.32,54.26,54.28,27413.0,40.2739,40.2888,40.2443,40.2591,27413.0
2017-11-01 13:20:00,54.28,54.32,54.26,54.32,13413.0,40.2591,40.2888,40.2443,40.2888,13413.0
2017-11-01 13:25:00,54.32,54.37,54.3,54.35,34390.0,40.2888,40.3258,40.2739,40.311,34390.0
2017-11-01 13:30:00,54.35,54.38,54.33,54.38,25388.0,40.311,40.3333,40.2962,40.3333,25388.0
2017-11-01 13:35:00,54.37,54.38,54.36,54.38,19171.0,40.3258,40.3333,40.3184,40.3333,19171.0
2017-11-01 13:40:00,54.37,54.4,54.36,54.38,28758.0,40.3258,40.3481,40.3184,40.3333,28758.0
2017-11-01 13:45:00,54.38,54.39,54.36,54.37,21371.0,40.3333,40.3407,40.3184,40.3258,21371.0
2017-11-01 13:50:00,54.36,54.4,54.36,54.38,22818.0,40.3184,40.3481,40.3184,40.3333,22818.0
2017-11-01 13:55:00,54.38,54.49,54.38,54.48,38958.0,40.3333,40.4148,40.3333,40.4074,38958.0
2017-11-01 14:00:00,54.48,54.49,54.43,54.45,60528.0,40.4074,40.4148,40.3703,40.3852,60528.0
2017-11-01 14:05:00,54.45,54.46,54.35,54.42,40617.0,40.3852,40.3926,40.311,40.3629,40617.0
2017-11-01 14:10:00,54.42,54.51,54.41,54.51,60226.0,40.3629,40.4297,40.3555,40.4297,60226.0
2017-11-01 14:15:00,54.51,54.53,54.47,54.5,43299.0,40.4297,40.4445,40.4,40.4223,43299.0
2017-11-01 14:20:00,54.51,54.55,54.47,54.53,46482.0,40.4297,40.4594,40.4,40.4445,46482.0
2017-11-01 14:25:00,54.53,54.57,54.5,54.52,53480.0,40.4445,40.4742,40.4223,40.4371,53480.0
2017-11-01 14:30:00,54.52,54.6,54.52,54.58,36839.0,40.4371,40.4964,40.4371,40.4816,36839.0
2017-11-01 14:35:00,54.59,54.67,54.58,54.59,42309.0,40.489,40.5484,40.4816,40.489,42309.0
2017-11-01 14:40:00,54.59,54.62,54.58,54.61,36931.0,40.489,40.5113,40.4816,40.5039,36931.0
2017-11-01 14:45:00,54.6,54.66,54.6,54.65,47965.0,40.4964,40.5409,40.4964,40.5335,47965.0
2017-11-01 14:50:00,54.65,54.71,54.64,54.68,52593.0,40.5335,40.578,40.5261,40.5558,52593.0
2017-11-01 14:55:00,54.68,54.69,54.63,54.64,36720.0,40.5558,40.5632,40.5187,40.5261,36720.0
2017-11-01 15:00:00,54.64,54.64,54.61,54.61,30951.0,40.5261,40.5261,40.5039,40.5039,30951.0
2017-11-01 15:05:00,54.61,54.64,54.57,54.58,55048.0,40.5039,40.5261,40.4742,40.4816,55048.0
2017-11-01 15:10:00,54.58,54.66,54.58,54.66,44121.0,40.4816,40.5409,40.4816,40.5409,44121.0
2017-11-01 15:15:00,54.66,54.66,54.58,54.59,39744.0,40.5409,40.5409,40.4816,40.489,39744.0
2017-11-01 15:20:00,54.58,54.59,54.56,54.58,60288.0,40.4816,40.489,40.4668,40.4816,60288.0
2017-11-01 15:25:00,54.58,54.6,54.55,54.56,61989.0,40.4816,40.4964,40.4594,40.4668,61989.0
2017-11-01 15:30:00,54.57,54.58,54.54,54.58,56025.0,40.4742,40.4816,40.4519,40.4816,56025.0
2017-11-01 15:35:00,54.58,54.59,54.55,54.55,59221.0,40.4816,40.489,40.4594,40.4594,59221.0
2017-11-01 15:40:00,54.55,54.59,54.52,54.53,91076.0,40.4594,40.489,40.4371,40.4445,91076.0
2017-11-01 15:45:00,54.52,54.53,54.46,54.47,112193.0,40.4371,40.4445,40.3926,40.4,112193.0
2017-11-01 15:50:00,54.47,54.49,54.45,54.49,121486.0,40.4,40.4148,40.3852,40.4148,121486.0
2017-11-01 15:55:00,54.48,54.49,54.45,54.47,142694.0,40.4074,40.4148,40.3852,40.4,142694.0
2017-11-02 09:30:00,54.37,54.47,54.3,54.42,104703.0,40.3258,40.4,40.2739,40.3629,104703.0
2017-11-02 09:35:00,54.41,54.53,54.36,54.53,94861.0,40.3555,40.4445,40.3184,40.4445,94861.0
2017-11-02 09:40:00,54.53,54.64,54.53,54.57,67561.0,40.4445,40.5261,40.4445,40.4742,67561.0
2017-11-02 09:45:00,54.56,54.59,54.51,54.55,43324.0,40.4668,40.489,40.4297,40.4594,43324.0
2017-11-02 09:50:00,54.55,54.61,54.52,54.6,44216.0,40.4594,40.5039,40.4371,40.4964,44216.0
2017-11-02 09:55:00,54.6,54.62,54.53,54.53,49117.0,40.4964,40.5113,40.4445,40.4445,49117.0
2017-11-02 10:00:00,54.52,54.54,54.32,54.33,90566.0,40.4371,40.4519,40.2888,40.2962,90566.0
2017-11-02 10:05:00,54.32,54.33,54.12,54.15,65957.0,40.2888,40.2962,40.1404,40.1627,65957.0
2017-11-02 10:10:00,54.16,54.24,54.06,54.11,69370.0,40.1701,40.2294,40.0959,40.133,69370.0
2017-11-02 10:15:00,54.09,54.24,54.07,54.19,76752.0,40.1182,40.2294,40.1033,40.1923,76752.0
2017-11-02 10:20:00,54.19,54.22,54.12,54.2,32599.0,40.1923,40.2146,40.1404,40.1998,32599.0
2017-11-02 10:25:00,54.2,54.32,54.19,54.32,47873.0,40.1998,40.2888,40.1923,40.2888,47873.0
2017-11-02 10:30:00,54.32,54.32,54.22,54.23,88626.0,40.2888,40.2888,40.2146,40.222,88626.0
2017-11-02 10:35:00,54.23,54.35,54.22,54.32,53710.0,40.222,40.311,40.2146,40.2888,53710.0
2017-11-02 10:40:00,54.32,54.45,54.32,54.42,61267.0,40.2888,40.3852,40.2888,40.3629,61267.0
2017-11-02 10:45:00,54.42,54.46,54.39,54.39,34338.0,40.3629,40.3926,40.3407,40.3407,34338.0
2017-11-02 10:50:00,54.4,54.52,54.4,54.48,31501.0,40.3481,40.4371,40.3481,40.4074,31501.0
2017-11-02 10:55:00,54.49,54.56,54.47,54.55,30202.0,40.4148,40.4668,40.4,40.4594,30202.0
2017-11-02 11:00:00,54.55,54.6,54.52,54.59,31118.0,40.4594,40.4964,40.4371,40.489,31118.0
2017-11-02 11:05:00,54.6,54.65,54.55,54.65,48391.0,40.4964,40.5335,40.4594,40.5335,48391.0
2017-11-02 11:10:00,54.64,54.69,54.62,54.67,79690.0,40.5261,40.5632,40.5113,40.5484,79690.0
2017-11-02 11:15:00,54.66,54.68,54.58,54.58,55808.0,40.5409,40.5558,40.4816,40.4816,55808.0
2017-11-02 11:20:00,54.58,54.62,54.57,54.57,33008.0,40.4816,40.5113,40.4742,40.4742,33008.0
2017-11-02 11:25:00,54.58,54.58,54.49,54.55,36658.0,40.4816,40.4816,40.4148,40.4594,36658.0
2017-11-02 11:30:00,54.54,54.55,54.49,54.55,27628.0,40.4519,40.4594,40.4148,40.4594,27628.0
2017-11-02 11:35:00,54.55,54.56,54.47,54.49,53232.0,40.4594,40.4668,40.4,40.4148,53232.0
2017-11-02 11:40:00,54.49,54.5,54.44,54.45,28583.0,40.4148,40.4223,40.3778,40.3852,28583.0
2017-11-02 11:45:00,54.46,54.51,54.45,54.49,25631.0,40.3926,40.4297,40.3852,40.4148,25631.0
2017-11-02 11:50:00,54.49,54.58,54.49,54.55,23774.0,40.4148,40.4816,40.4148,40.4594,23774.0
2017-11-02 11:55:00,54.55,54.55,54.51,54.52,27702.0,40.4594,40.4594,40.4297,40.4371,27702.0
2017-11-02 12:00:00,54.52,54.6,54.51,54.58,19593.0,40.4371,40.4964,40.4297,40.4816,19593.0
2017-11-02 12:05:00,54.59,54.7,54.58,54.68,25663.0,40.489,40.5706,40.4816,40.5558,25663.0
2017-11-02 12:10:00,54.69,54.82,54.68,54.76,54036.0,40.5632,40.6596,40.5558,40.6151,54036.0
2017-11-02 12:15:00,54.77,54.81,54.74,54.76,41670.0,40.6225,40.6522,40.6003,40.6151,41670.0
2017-11-02 12:20:00,54.76,54.8,54.76,54.76,18497.0,40.6151,40.6448,40.6151,40.6151,18497.0
2017-11-02 12:25:00,54.76,54.77,54.71,54.76,25633.0,40.6151,40.6225,40.578,40.6151,25633.0
2017-11-02 12:30:00,54.76,54.78,54.72,54.75,25939.0,40.6151,40.6299,40.5854,40.6077,25939.0
2017-11-02 12:35:00,54.75,54.79,54.74,54.78,21257.0,40.6077,40.6374,40.6003,40.6299,21257.0
2017-11-02 12:40:00,54.78,54.8,54.74,54.8,27974.0,40.6299,40.6448,40.6003,40.6448,27974.0
2017-11-02 12:45:00,54.79,54.82,54.79,54.81,19601.0,40.6374,40.6596,40.6374,40.6522,19601.0
2017-11-02 12:50:00,54.81,54.86,54.81,54.84,23821.0,40.6522,40.6893,40.6522,40.6744,23821.0
2017-11-02 12:55:00,54.85,54.87,54.82,54.84,23062.0,40.6819,40.6967,40.6596,40.6744,23062.0
2017-11-02 13:00:00,54.84,54.84,54.73,54.74,22895.0,40.6744,40.6744,40.5929,40.6003,22895.0
2017-11-02 13:05:00,54.73,54.74,54.64,54.64,22321.0,40.5929,40.6003,40.5261,40.5261,22321.0
2017-11-02 13:10:00,54.64,54.71,54.64,54.7,27888.0,40.5261,40.578,40.5261,40.5706,27888.0
2017-11-02 13:15:00,54.69,54.72,54.66,54.67,34816.0,40.5632,40.5854,40.5409,40.5484,34816.0
2017-11-02 13:20:00,54.68,54.71,54.65,54.69,33100.0,40.5558,40.578,40.5335,40.5632,33100.0
2017-11-02 13:25:00,54.7,54.7,54.63,54.64,18838.0,40.5706,40.5706,40.5187,40.5261,18838.0
2017-11-02 13:30:00,54.63,54.64,54.58,54.63,50184.0,40.5187,40.5261,40.4816,40.5187,50184.0
2017-11-02 13:35:00,54.63,54.65,54.61,54.62,21126.0,40.5187,40.5335,40.5039,40.5113,21126.0
2017-11-02 13:40:00,54.62,54.63,54.6,54.61,24411.0,40.5113,40.5187,40.4964,40.5039,24411.0
2017-11-02 13:45:00,54.61,54.63,54.61,54.62,17057.0,40.5039,40.5187,40.5039,40.5113,17057.0
2017-11-02 13:50:00,54.61,54.67,54.61,54.64,33296.0,40.5039,40.5484,40.5039,40.5261,33296.0
2017-11-02 13:55:00,54.64,54.69,54.64,54.66,38258.0,40.5261,40.5632,40.5261,40.5409,38258.0
2017-11-02 14:00:00,54.67,54.69,54.64,54.68,30447.0,40.5484,40.5632,40.5261,40.5558,30447.0
2017-11-02 14:05:00,54.67,54.71,54.65,54.7,42673.0,40.5484,40.578,40.5335,40.5706,42673.0
2017-11-02 14:10:00,54.7,54.73,54.69,54.73,49273.0,40.5706,40.5929,40.5632,40.5929,49273.0
2017-11-02 14:15:00,54.73,54.75,54.72,54.74,29382.0,40.5929,40.6077,40.5854,40.6003,29382.0
2017-11-02 14:20:00,54.73,54.8,54.73,54.78,56039.0,40.5929,40.6448,40.5929,40.6299,56039.0
2017-11-02 14:25:00,54.78,54.82,54.75,54.82,31679.0,40.6299,40.6596,40.6077,40.6596,31679.0
2017-11-02 14:30:00,54.82,54.84,54.78,54.83,52264.0,40.6596,40.6744,40.6299,40.667,52264.0
2017-11-02 14:35:00,54.83,54.87,54.82,54.83,57692.0,40.667,40.6967,40.6596,40.667,57692.0
2017-11-02 14:40:00,54.83,54.83,54.77,54.79,33842.0,40.667,40.667,40.6225,40.6374,33842.0
2017-11-02 14:45:00,54.79,54.81,54.76,54.81,37262.0,40.6374,40.6522,40.6151,40.6522,37262.0
2017-11-02 14:50:00,54.8,54.82,54.77,54.78,33477.0,40.6448,40.6596,40.6225,40.6299,33477.0
2017-11-02 14:55:00,54.77,54.78,54.74,54.77,46474.0,40.6225,40.6299,40.6003,40.6225,46474.0
2017-11-02 15:00:00,54.77,54.79,54.74,54.76,33543.0,40.6225,40.6374,40.6003,40.6151,33543.0
2017-11-02 15:05:00,54.76,54.77,54.71,54.71,47278.0,40.6151,40.6225,40.578,40.578,47278.0
2017-11-02 15:10:00,54.7,54.78,54.7,54.78,39194.0,40.5706,40.6299,40.5706,40.6299,39194.0
2017-11-02 15:15:00,54.78,54.79,54.75,54.77,36119.0,40.6299,40.6374,40.6077,40.6225,36119.0
2017-11-02 15:20:00,54.77,54.83,54.77,54.82,42812.0,40.6225,40.667,40.6225,40.6596,42812.0
2017-11-02 15:25:00,54.82,54.88,54.82,54.87,36272.0,40.6596,40.7041,40.6596,40.6967,36272.0
2017-11-02 15:30:00,54.88,54.9,54.86,54.89,54295.0,40.7041,40.7189,40.6893,40.7115,54295.0
2017-11-02 15:35:00,54.9,54.96,54.9,54.93,85048.0,40.7189,40.7634,40.7189,40.7412,85048.0
2017-11-02 15:40:00,54.93,54.98,54.91,54.97,105262.0,40.7412,40.7783,40.7264,40.7709,105262.0
2017-11-02 15:45:00,54.97,55.08,54.95,54.97,299731.0,40.7709,40.8524,40.756,40.7709,299731.0
2017-11-02 15:50:00,54.97,54.99,54.91,54.91,132990.0,40.7709,40.7857,40.7264,40.7264,132990.0
2017-11-02 15:55:00,54.91,54.92,54.86,54.88,239312.0,40.7264,40.7338,40.6893,40.7041,239312.0
2017-11-03 09:30:00,54.6,54.76,54.58,54.66,82652.0,40.4964,40.6151,40.4816,40.5409,82652.0
2017-11-03 09:35:00,54.64,54.64,54.48,54.56,104938.0,40.5261,40.5261,40.4074,40.4668,104938.0
2017-11-03 09:40:00,54.57,54.63,54.51,54.53,76672.0,40.4742,40.5187,40.4297,40.4445,76672.0
2017-11-03 09:45:00,54.53,54.56,54.5,54.51,74323.0,40.4445,40.4668,40.4223,40.4297,74323.0
2017-11-03 09:50:00,54.51,54.55,54.45,54.45,83676.0,40.4297,40.4594,40.3852,40.3852,83676.0
2017-11-03 09:55:00,54.46,54.49,54.44,54.46,40336.0,40.3926,40.4148,40.3778,40.3926,40336.0
2017-11-03 10:00:00,54.45,54.54,54.44,54.49,43746.0,40.3852,40.4519,40.3778,40.4148,43746.0
2017-11-03 10:05:00,54.48,54.49,54.38,54.41,52902.0,40.4074,40.4148,40.3333,40.3555,52902.0
2017-11-03 10:10:00,54.4,54.42,54.34,54.41,62177.0,40.3481,40.3629,40.3036,40.3555,62177.0
2017-11-03 10:15:00,54.41,54.45,54.36,54.43,70823.0,40.3555,40.3852,40.3184,40.3703,70823.0
2017-11-03 10:20:00,54.43,54.46,54.41,54.43,76461.0,40.3703,40.3926,40.3555,40.3703,76461.0
2017-11-03 10:25:00,54.43,54.46,54.38,54.39,39182.0,40.3703,40.3926,40.3333,40.3407,39182.0
2017-11-03 10:30:00,54.4,54.45,54.4,54.45,31926.0,40.3481,40.3852,40.3481,40.3852,31926.0
2017-11-03 10:35:00,54.45,54.51,54.45,54.51,34237.0,40.3852,40.4297,40.3852,40.4297,34237.0
2017-11-03 10:40:00,54.51,54.58,54.5,54.53,36863.0,40.4297,40.4816,40.4223,40.4445,36863.0
2017-11-03 10:45:00,54.54,54.57,54.52,54.56,25366.0,40.4519,40.4742,40.4371,40.4668,25366.0
2017-11-03 10:50:00,54.55,54.58,54.53,54.56,45644.0,40.4594,40.4816,40.4445,40.4668,45644.0
2017-11-03 10:55:00,54.57,54.57,54.53,54.53,29111.0,40.4742,40.4742,40.4445,40.4445,29111.0
2017-11-03 11:00:00,54.53,54.58,54.52,54.58,33842.0,40.4445,40.4816,40.4371,40.4816,33842.0
2017-11-03 11:05:00,54.59,54.63,54.59,54.6,29313.0,40.489,40.5187,40.489,40.4964,29313.0
2017-11-03 11:10:00,54.6,54.61,54.55,54.59,26673.0,40.4964,40.5039,40.4594,40.489,26673.0
2017-11-03 11:15:00,54.59,54.63,54.59,54.61,36141.0,40.489,40.5187,40.489,40.5039,36141.0
2017-11-03 11:20:00,54.6,54.64,54.6,54.64,29898.0,40.4964,40.5261,40.4964,40.5261,29898.0
2017-11-03 11:25:00,54.64,54.72,54.64,54.72,22744.0,40.5261,40.5854,40.5261,40.5854,22744.0
2017-11-03 11:30:00,54.71,54.71,54.68,54.7,26926.0,40.578,40.578,40.5558,40.5706,26926.0
2017-11-03 11:35:00,54.71,54.74,54.66,54.67,21635.0,40.578,40.6003,40.5409,40.5484,21635.0
2017-11-03 11:40:00,54.67,54.67,54.59,54.59,35391.0,40.5484,40.5484,40.489,40.489,35391.0
2017-11-03 11:45:00,54.6,54.64,54.6,54.64,24337.0,40.4964,40.5261,40.4964,40.5261,24337.0
2017-11-03 11:50:00,54.64,54.64,54.59,54.6,29272.0,40.5261,40.5261,40.489,40.4964,29272.0
2017-11-03 11:55:00,54.6,54.65,54.6,54.61,34731.0,40.4964,40.5335,40.4964,40.5039,34731.0
2017-11-03 12:00:00,54.6,54.64,54.59,54.64,26745.0,40.4964,40.5261,40.489,40.5261,26745.0
2017-11-03 12:05:00,54.63,54.63,54.61,54.63,19281.0,40.5187,40.5187,40.5039,40.5187,19281.0
2017-11-03 12:10:00,54.62,54.65,54.61,54.61,15088.0,40.5113,40.5335,40.5039,40.5039,15088.0
2017-11-03 12:15:00,54.61,54.62,54.58,54.61,25365.0,40.5039,40.5113,40.4816,40.5039,25365.0
2017-11-03 12:20:00,54.61,54.64,54.6,54.6,21822.0,40.5039,40.5261,40.4964,40.4964,21822.0
2017-11-03 12:25:00,54.6,54.66,54.6,54.65,30570.0,40.4964,40.5409,40.4964,40.5335,30570.0
2017-11-03 12:30:00,54.65,54.69,54.64,54.69,17840.0,40.5335,40.5632,40.5261,40.5632,17840.0
2017-11-03 12:35:00,54.69,54.71,54.68,54.69,17861.0,40.5632,40.578,40.5558,40.5632,17861.0
2017-11-03 12:40:00,54.69,54.78,54.68,54.77,34300.0,40.5632,40.6299,40.5558,40.6225,34300.0
2017-11-03 12:45:00,54.76,54.78,54.75,54.76,20924.0,40.6151,40.6299,40.6077,40.6151,20924.0
2017-11-03 12:50:00,54.75,54.75,54.73,54.74,20207.0,40.6077,40.6077,40.5929,40.6003,20207.0
2017-11-03 12:55:00,54.74,54.75,54.7,54.71,17922.0,40.6003,40.6077,40.5706,40.578,17922.0
2017-11-03 13:00:00,54.71,54.75,54.65,54.67,98263.0,40.578,40.6077,40.5335,40.5484,98263.0
2017-11-03 13:05:00,54.66,54.67,54.63,54.65,39016.0,40.5409,40.5484,40.5187,40.5335,39016.0
2017-11-03 13:10:00,54.66,54.66,54.62,54.64,22439.0,40.5409,40.5409,40.5113,40.5261,22439.0
2017-11-03 13:15:00,54.65,54.67,54.64,54.67,20025.0,40.5335,40.5484,40.5261,40.5484,20025.0
2017-11-03 13:20:00,54.68,54.69,54.66,54.67,20212.0,40.5558,40.5632,40.5409,40.5484,20212.0
2017-11-03 13:25:00,54.67,54.68,54.63,54.65,14775.0,40.5484,40.5558,40.5187,40.5335,14775.0
2017-11-03 13:30:00,54.64,54.66,54.62,54.64,45489.0,40.5261,40.5409,40.5113,40.5261,45489.0
2017-11-03 13:35:00,54.64,54.68,54.63,54.65,23187.0,40.5261,40.5558,40.5187,40.5335,23187.0
2017-11-03 13:40:00,54.65,54.66,54.62,54.65,14467.0,40.5335,40.5409,40.5113,40.5335,14467.0
2017-11-03 13:45:00,54.65,54.65,54.63,54.64,22369.0,40.5335,40.5335,40.5187,40.5261,22369.0
2017-11-03 13:50:00,54.64,54.66,54.63,54.64,17677.0,40.5261,40.5409,40.5187,40.5261,17677.0
2017-11-03 13:55:00,54.64,54.65,54.62,54.65,19521.0,40.5261,40.5335,40.5113,40.5335,19521.0
2017-11-03 14:00:00,54.64,54.66,54.64,54.64,25392.0,40.5261,40.5409,40.5261,40.5261,25392.0
2017-11-03 14:05:00,54.65,54.65,54.59,54.61,64721.0,40.5335,40.5335,40.489,40.5039,64721.0
2017-11-03 14:10:00,54.61,54.63,54.59,54.6,49735.0,40.5039,40.5187,40.489,40.4964,49735.0
2017-11-03 14:15:00,54.59,54.63,54.56,54.63,37509.0,40.489,40.5187,40.4668,40.5187,37509.0
2017-11-03 14:20:00,54.64,54.67,54.63,54.67,38270.0,40.5261,40.5484,40.5187,40.5484,38270.0
2017-11-03 14:25:00,54.66,54.69,54.65,54.67,53385.0,40.5409,40.5632,40.5335,40.5484,53385.0
2017-11-03 14:30:00,54.67,54.7,54.66,54.69,40304.0,40.5484,40.5706,40.5409,40.5632,40304.0
2017-11-03 14:35:00,54.7,54.7,54.65,54.66,55188.0,40.5706,40.5706,40.5335,40.5409,55188.0
2017-11-03 14:40:00,54.66,54.7,54.64,54.69,39650.0,40.5409,40.5706,40.5261,40.5632,39650.0
2017-11-03 14:45:00,54.69,54.72,54.69,54.69,44631.0,40.5632,40.5854,40.5632,40.5632,44631.0
2017-11-03 14:50:00,54.69,54.71,54.68,54.71,36311.0,40.5632,40.578,40.5558,40.578,36311.0
2017-11-03 14:55:00,54.71,54.75,54.7,54.75,56479.0,40.578,40.6077,40.5706,40.6077,56479.0
2017-11-03 15:00:00,54.74,54.76,54.73,54.76,69503.0,40.6003,40.6151,40.5929,40.6151,69503.0
2017-11-03 15:05:00,54.76,54.79,54.75,54.79,40260.0,40.6151,40.6374,40.6077,40.6374,40260.0
2017-11-03 15:10:00,54.79,54.79,54.71,54.72,110077.0,40.6374,40.6374,40.578,40.5854,110077.0
2017-11-03 15:15:00,54.72,54.72,54.68,54.68,71731.0,40.5854,40.5854,40.5558,40.5558,71731.0
2017-11-03 15:20:00,54.68,54.71,54.65,54.66,56023.0,40.5558,40.578,40.5335,40.5409,56023.0
2017-11-03 15:25:00,54.66,54.69,54.66,54.68,40419.0,40.5409,40.5632,40.5409,40.5558,40419.0
2017-11-03 15:30:00,54.69,54.71,54.68,54.7,68163.0,40.5632,40.578,40.5558,40.5706,68163.0
2017-11-03 15:35:00,54.71,54.76,54.7,54.72,57562.0,40.578,40.6151,40.5706,40.5854,57562.0
2017-11-03 15:40:00,54.71,54.72,54.67,54.67,91009.0,40.578,40.5854,40.5484,40.5484,91009.0
2017-11-03 15:45:00,54.68,54.72,54.67,54.68,137340.0,40.5558,40.5854,40.5484,40.5558,137340.0
2017-11-03 15:50:00,54.67,54.67,54.63,54.64,138941.0,40.5484,40.5484,40.5187,40.5261,138941.0
2017-11-03 15:55:00,54.64,54.66,54.59,54.66,296137.0,40.5261,40.5409,40.489,40.5409,296137.0
2017-11-06 09:30:00,54.54,54.54,54.31,54.41,118333.0,40.4519,40.4519,40.2813,40.3555,118333.0
2017-11-06 09:35:00,54.42,54.56,54.42,54.51,58565.0,40.3629,40.4668,40.3629,40.4297,58565.0
2017-11-06 09:40:00,54.51,54.51,54.41,54.43,69808.0,40.4297,40.4297,40.3555,40.3703,69808.0
2017-11-06 09:45:00,54.44,54.51,54.41,54.42,88287.0,40.3778,40.4297,40.3555,40.3629,88287.0
2017-11-06 09:50:00,54.42,54.49,54.36,54.47,53320.0,40.3629,40.4148,40.3184,40.4,53320.0
2017-11-06 09:55:00,54.47,54.58,54.46,54.57,42465.0,40.4,40.4816,40.3926,40.4742,42465.0
2017-11-06 10:00:00,54.57,54.59,54.44,54.45,83254.0,40.4742,40.489,40.3778,40.3852,83254.0
2017-11-06 10:05:00,54.45,54.51,54.45,54.47,41388.0,40.3852,40.4297,40.3852,40.4,41388.0
2017-11-06 10:10:00,54.48,54.49,54.41,54.43,38258.0,40.4074,40.4148,40.3555,40.3703,38258.0
2017-11-06 10:15:00,54.43,54.49,54.41,54.47,33345.0,40.3703,40.4148,40.3555,40.4,33345.0
2017-11-06 10:20:00,54.46,54.5,54.45,54.48,43112.0,40.3926,40.4223,40.3852,40.4074,43112.0
2017-11-06 10:25:00,54.49,54.55,54.45,54.45,45230.0,40.4148,40.4594,40.3852,40.3852,45230.0
2017-11-06 10:30:00,54.46,54.52,54.45,54.52,63250.0,40.3926,40.4371,40.3852,40.4371,63250.0
2017-11-06 10:35:00,54.52,54.52,54.46,54.5,65371.0,40.4371,40.4371,40.3926,40.4223,65371.0
2017-11-06 10:40:00,54.5,54.53,54.47,54.53,66277.0,40.4223,40.4445,40.4,40.4445,66277.0
2017-11-06 10:45:00,54.53,54.59,54.52,54.56,70911.0,40.4445,40.489,40.4371,40.4668,70911.0
2017-11-06 10:50:00,54.55,54.57,54.55,54.55,42745.0,40.4594,40.4742,40.4594,40.4594,42745.0
2017-11-06 10:55:00,54.55,54.57,54.5,54.53,45374.0,40.4594,40.4742,40.4223,40.4445,45374.0
2017-11-06 11:00:00,54.52,54.54,54.51,54.52,64537.0,40.4371,40.4519,40.4297,40.4371,64537.0
2017-11-06 11:05:00,54.52,54.59,54.52,54.57,32283.0,40.4371,40.489,40.4371,40.4742,32283.0
2017-11-06 11:10:00,54.57,54.57,54.49,54.51,40955.0,40.4742,40.4742,40.4148,40.4297,40955.0
2017-11-06 11:15:00,54.51,54.56,54.51,54.53,33755.0,40.4297,40.4668,40.4297,40.4445,33755.0
2017-11-06 11:20:00,54.54,54.58,54.53,54.58,30102.0,40.4519,40.4816,40.4445,40.4816,30102.0
2017-11-06 11:25:00,54.58,54.6,54.55,54.58,32715.0,40.4816,40.4964,40.4594,40.4816,32715.0
2017-11-06 11:30:00,54.58,54.61,54.58,54.59,26906.0,40.4816,40.5039,40.4816,40.489,26906.0
2017-11-06 11:35:00,54.59,54.62,54.58,54.61,31298.0,40.489,40.5113,40.4816,40.5039,31298.0
2017-11-06 11:40:00,54.6,54.61,54.55,54.55,37738.0,40.4964,40.5039,40.4594,40.4594,37738.0
2017-11-06 11:45:00,54.56,54.59,54.55,54.59,28421.0,40.4668,40.489,40.4594,40.489,28421.0
2017-11-06 11:50:00,54.59,54.65,54.59,54.62,41239.0,40.489,40.5335,40.489,40.5113,41239.0
2017-11-06 11:55:00,54.61,54.62,54.57,54.59,51904.0,40.5039,40.5113,40.4742,40.489,51904.0
2017-11-06 12:00:00,54.59,54.6,54.58,54.58,37258.0,40.489,40.4964,40.4816,40.4816,37258.0
2017-11-06 12:05:00,54.58,54.6,54.55,54.59,32439.0,40.4816,40.4964,40.4594,40.489,32439.0
2017-11-06 12:10:00,54.6,54.6,54.56,54.56,44411.0,40.4964,40.4964,40.4668,40.4668,44411.0
2017-11-06 12:15:00,54.57,54.61,54.56,54.59,52162.0,40.4742,40.5039,40.4668,40.489,52162.0
2017-11-06 12:20:00,54.59,54.63,54.58,54.63,27878.0,40.489,40.5187,40.4816,40.5187,27878.0
2017-11-06 12:25:00,54.63,54.65,54.6,54.62,30591.0,40.5187,40.5335,40.4964,40.5113,30591.0
2017-11-06 12:30:00,54.62,54.66,54.61,54.64,28582.0,40.5113,40.5409,40.5039,40.5261,28582.0
2017-11-06 12:35:00,54.64,54.66,54.63,54.65,22784.0,40.5261,40.5409,40.5187,40.5335,22784.0
2017-11-06 12:40:00,54.66,54.71,54.65,54.71,33277.0,40.5409,40.578,40.5335,40.578,33277.0
2017-11-06 12:45:00,54.71,54.71,54.68,54.7,24657.0,40.578,40.578,40.5558,40.5706,24657.0
2017-11-06 12:50:00,54.69,54.72,54.69,54.71,21538.0,40.5632,40.5854,40.5632,40.578,21538.0
2017-11-06 12:55:00,54.72,54.75,54.71,54.73,26569.0,40.5854,40.6077,40.578,40.5929,26569.0
2017-11-06 13:00:00,54.74,54.76,54.72,54.73,42079.0,40.6003,40.6151,40.5854,40.5929,42079.0
2017-11-06 13:05:00,54.73,54.79,54.72,54.79,22343.0,40.5929,40.6374,40.5854,40.6374,22343.0
2017-11-06 13:10:00,54.79,54.81,54.77,54.78,25334.0,40.6374,40.6522,40.6225,40.6299,25334.0
2017-11-06 13:15:00,54.78,54.78,54.73,54.74,36103.0,40.6299,40.6299,40.5929,40.6003,36103.0
2017-11-06 13:20:00,54.73,54.76,54.71,54.74,26740.0,40.5929,40.6151,40.578,40.6003,26740.0
2017-11-06 13:25:00,54.74,54.76,54.7,54.71,33624.0,40.6003,40.6151,40.5706,40.578,33624.0
2017-11-06 13:30:00,54.71,54.74,54.67,54.73,36290.0,40.578,40.6003,40.5484,40.5929,36290.0
2017-11-06 13:35:00,54.73,54.74,54.71,54.72,24094.0,40.5929,40.6003,40.578,40.5854,24094.0
2017-11-06 13:40:00,54.73,54.74,54.71,54.73,26596.0,40.5929,40.6003,40.578,40.5929,26596.0
2017-11-06 13:45:00,54.73,54.75,54.71,54.75,36719.0,40.5929,40.6077,40.578,40.6077,36719.0
2017-11-06 13:50:00,54.74,54.78,54.72,54.78,35428.0,40.6003,40.6299,40.5854,40.6299,35428.0
2017-11-06 13:55:00,54.77,54.77,54.7,54.71,42511.0,40.6225,40.6225,40.5706,40.578,42511.0
2017-11-06 14:00:00,54.72,54.73,54.68,54.69,37784.0,40.5854,40.5929,40.5558,40.5632,37784.0
2017-11-06 14:05:00,54.69,54.74,54.68,54.73,40328.0,40.5632,40.6003,40.5558,40.5929,40328.0
2017-11-06 14:10:00,54.73,54.78,54.72,54.78,36235.0,40.5929,40.6299,40.5854,40.6299,36235.0
2017-11-06 14:15:00,54.78,54.8,54.75,54.79,40837.0,40.6299,40.6448,40.6077,40.6374,40837.0
2017-11-06 14:20:00,54.79,54.81,54.77,54.8,43783.0,40.6374,40.6522,40.6225,40.6448,43783.0
2017-11-06 14:25:00,54.8,54.83,54.78,54.81,43543.0,40.6448,40.667,40.6299,40.6522,43543.0
2017-11-06 14:30:00,54.82,54.83,54.78,54.8,34027.0,40.6596,40.667,40.6299,40.6448,34027.0
2017-11-06 14:35:00,54.79,54.86,54.79,54.86,63438.0,40.6374,40.6893,40.6374,40.6893,63438.0
2017-11-06 14:40:00,54.85,54.88,54.84,54.88,28651.0,40.6819,40.7041,40.6744,40.7041,28651.0
2017-11-06 14:45:00,54.88,54.91,54.85,54.89,40541.0,40.7041,40.7264,40.6819,40.7115,40541.0
2017-11-06 14:50:00,54.88,54.9,54.86,54.88,35506.0,40.7041,40.7189,40.6893,40.7041,35506.0
2017-11-06 14:55:00,54.88,54.89,54.86,54.87,44115.0,40.7041,40.7115,40.6893,40.6967,44115.0
2017-11-06 15:00:00,54.87,54.89,54.86,54.87,44081.0,40.6967,40.7115,40.6893,40.6967,44081.0
2017-11-06 15:05:00,54.87,54.92,54.86,54.9,56227.0,40.6967,40.7338,40.6893,40.7189,56227.0
2017-11-06 15:10:00,54.9,54.92,54.89,54.92,40980.0,40.7189,40.7338,40.7115,40.7338,40980.0
2017-11-06 15:15:00,54.92,54.95,54.92,54.93,33020.0,40.7338,40.756,40.7338,40.7412,33020.0
2017-11-06 15:20:00,54.93,54.94,54.9,54.92,70210.0,40.7412,40.7486,40.7189,40.7338,70210.0
2017-11-06 15:25:00,54.92,54.95,54.92,54.93,28055.0,40.7338,40.756,40.7338,40.7412,28055.0
2017-11-06 15:30:00,54.94,54.95,54.92,54.95,38756.0,40.7486,40.756,40.7338,40.756,38756.0
2017-11-06 15:35:00,54.95,54.96,54.93,54.95,47364.0,40.756,40.7634,40.7412,40.756,47364.0
2017-11-06 15:40:00,54.94,54.95,54.92,54.94,60022.0,40.7486,40.756,40.7338,40.7486,60022.0
2017-11-06 15:45:00,54.93,54.94,54.9,54.9,69556.0,40.7412,40.7486,40.7189,40.7189,69556.0
2017-11-06 15:50:00,54.91,54.91,54.88,54.88,93317.0,40.7264,40.7264,40.7041,40.7041,93317.0
2017-11-06 15:55:00,54.89,54.89,54.85,54.86,223817.0,40.7115,40.7115,40.6819,40.6893,223817.0
2017-11-07 09:30:00,54.8,54.88,54.66,54.88,147774.0,40.6448,40.7041,40.5409,40.7041,147774.0
2017-11-07 09:35:00,54.88,54.94,54.79,54.94,117595.0,40.7041,40.7486,40.6374,40.7486,117595.0
2017-11-07 09:40:00,54.93,54.93,54.85,54.87,110183.0,40.7412,40.7412,40.6819,40.6967,110183.0
2017-11-07 09:45:00,54.87,54.92,54.75,54.78,68484.0,40.6967,40.7338,40.6077,40.6299,68484.0
2017-11-07 09:50:00,54.78,54.86,54.77,54.85,69501.0,40.6299,40.6893,40.6225,40.6819,69501.0
2017-11-07 09:55:00,54.84,54.85,54.74,54.74,50608.0,40.6744,40.6819,40.6003,40.6003,50608.0
2017-11-07 10:00:00,54.75,54.76,54.61,54.66,83764.0,40.6077,40.6151,40.5039,40.5409,83764.0
2017-11-07 10:05:00,54.66,54.73,54.63,54.7,56878.0,40.5409,40.5929,40.5187,40.5706,56878.0
2017-11-07 10:10:00,54.71,54.71,54.63,54.64,43750.0,40.578,40.578,40.5187,40.5261,43750.0
2017-11-07 10:15:00,54.65,54.74,54.64,54.72,44744.0,40.5335,40.6003,40.5261,40.5854,44744.0
2017-11-07 10:20:00,54.72,54.73,54.66,54.7,39358.0,40.5854,40.5929,40.5409,40.5706,39358.0
2017-11-07 10:25:00,54.69,54.71,54.66,54.66,33760.0,40.5632,40.578,40.5409,40.5409,33760.0
2017-11-07 10:30:00,54.67,54.69,54.61,54.61,43463.0,40.5484,40.5632,40.5039,40.5039,43463.0
2017-11-07 10:35:00,54.6,54.61,54.52,54.54,66194.0,40.4964,40.5039,40.4371,40.4519,66194.0
2017-11-07 10:40:00,54.51,54.53,54.41,54.41,54483.0,40.4297,40.4445,40.3555,40.3555,54483.0
2017-11-07 10:45:00,54.41,54.41,54.33,54.4,59915.0,40.3555,40.3555,40.2962,40.3481,59915.0
2017-11-07 10:50:00,54.4,54.43,54.37,54.39,35193.0,40.3481,40.3703,40.3258,40.3407,35193.0
2017-11-07 10:55:00,54.38,54.41,54.38,54.4,31945.0,40.3333,40.3555,40.3333,40.3481,31945.0
2017-11-07 11:00:00,54.41,54.41,54.37,54.4,51573.0,40.3555,40.3555,40.3258,40.3481,51573.0
2017-11-07 11:05:00,54.41,54.41,54.38,54.38,65500.0,40.3555,40.3555,40.3333,40.3333,65500.0
2017-11-07 11:10:00,54.39,54.4,54.37,54.37,70646.0,40.3407,40.3481,40.3258,40.3258,70646.0
2017-11-07 11:15:00,54.37,54.38,54.33,54.36,63926.0,40.3258,40.3333,40.2962,40.3184,63926.0
2017-11-07 11:20:00,54.36,54.38,54.31,54.37,28852.0,40.3184,40.3333,40.2813,40.3258,28852.0
2017-11-07 11:25:00,54.37,54.38,54.34,54.35,76605.0,40.3258,40.3333,40.3036,40.311,76605.0
2017-11-07 11:30:00,54.35,54.35,54.23,54.24,56558.0,40.311,40.311,40.222,40.2294,56558.0
2017-11-07 11:35:00,54.25,54.27,54.21,54.24,41107.0,40.2368,40.2517,40.2072,40.2294,41107.0
2017-11-07 11:40:00,54.23,54.24,54.15,54.17,78003.0,40.222,40.2294,40.1627,40.1775,78003.0
2017-11-07 11:45:00,54.17,54.18,54.13,54.13,36780.0,40.1775,40.1849,40.1478,40.1478,36780.0
2017-11-07 11:50:00,54.13,54.15,54.09,54.11,43528.0,40.1478,40.1627,40.1182,40.133,43528.0
2017-11-07 11:55:00,54.11,54.11,54.04,54.06,31591.0,40.133,40.133,40.0811,40.0959,31591.0
2017-11-07 12:00:00,54.06,54.11,54.05,54.08,32256.0,40.0959,40.133,40.0885,40.1108,32256.0
2017-11-07 12:05:00,54.09,54.11,54.06,54.07,49067.0,40.1182,40.133,40.0959,40.1033,49067.0
2017-11-07 12:10:00,54.06,54.06,53.97,53.99,33726.0,40.0959,40.0959,40.0292,40.044,33726.0
2017-11-07 12:15:00,54.0,54.01,53.85,53.86,70375.0,40.0514,40.0588,39.9402,39.9476,70375.0
2017-11-07 12:20:00,53.85,53.86,53.78,53.78,37319.0,39.9402,39.9476,39.8882,39.8882,37319.0
2017-11-07 12:25:00,53.79,53.84,53.76,53.83,39709.0,39.8957,39.9327,39.8734,39.9253,39709.0
2017-11-07 12:30:00,53.82,53.87,53.82,53.87,37016.0,39.9179,39.955,39.9179,39.955,37016.0
2017-11-07 12:35:00,53.87,53.89,53.83,53.88,56930.0,39.955,39.9698,39.9253,39.9624,56930.0
2017-11-07 12:40:00,53.87,53.88,53.81,53.81,45002.0,39.955,39.9624,39.9105,39.9105,45002.0
2017-11-07 12:45:00,53.8,53.83,53.78,53.8,37288.0,39.9031,39.9253,39.8882,39.9031,37288.0
2017-11-07 12:50:00,53.81,53.82,53.78,53.79,23148.0,39.9105,39.9179,39.8882,39.8957,23148.0
2017-11-07 12:55:00,53.78,53.78,53.73,53.75,55403.0,39.8882,39.8882,39.8512,39.866,55403.0
2017-11-07 13:00:00,53.75,53.79,53.72,53.79,71093.0,39.866,39.8957,39.8437,39.8957,71093.0
2017-11-07 13:05:00,53.79,53.79,53.74,53.77,38830.0,39.8957,39.8957,39.8586,39.8808,38830.0
2017-11-07 13:10:00,53.78,53.83,53.78,53.83,22353.0,39.8882,39.9253,39.8882,39.9253,22353.0
2017-11-07 13:15:00,53.83,53.83,53.8,53.82,32831.0,39.9253,39.9253,39.9031,39.9179,32831.0
2017-11-07 13:20:00,53.82,53.82,53.78,53.78,37497.0,39.9179,39.9179,39.8882,39.8882,37497.0
2017-11-07 13:25:00,53.79,53.84,53.76,53.83,33221.0,39.8957,39.9327,39.8734,39.9253,33221.0
2017-11-07 13:30:00,53.84,53.88,53.83,53.86,31025.0,39.9327,39.9624,39.9253,39.9476,31025.0
2017-11-07 13:35:00,53.86,53.87,53.81,53.81,22394.0,39.9476,39.955,39.9105,39.9105,22394.0
2017-11-07 13:40:00,53.81,53.82,53.77,53.78,67503.0,39.9105,39.9179,39.8808,39.8882,67503.0
2017-11-07 13:45:00,53.78,53.8,53.75,53.78,52953.0,39.8882,39.9031,39.866,39.8882,52953.0
2017-11-07 13:50:00,53.77,53.77,53.72,53.72,33343.0,39.8808,39.8808,39.8437,39.8437,33343.0
2017-11-07 13:55:00,53.72,53.72,53.64,53.64,82432.0,39.8437,39.8437,39.7844,39.7844,82432.0
2017-11-07 14:00:00,53.64,53.74,53.64,53.74,47704.0,39.7844,39.8586,39.7844,39.8586,47704.0
2017-11-07 14:05:00,53.75,53.81,53.75,53.79,63267.0,39.866,39.9105,39.866,39.8957,63267.0
2017-11-07 14:10:00,53.79,53.81,53.74,53.76,38859.0,39.8957,39.9105,39.8586,39.8734,38859.0
2017-11-07 14:15:00,53.75,53.77,53.73,53.76,81358.0,39.866,39.8808,39.8512,39.8734,81358.0
2017-11-07 14:20:00,53.75,53.78,53.69,53.69,53566.0,39.866,39.8882,39.8215,39.8215,53566.0
2017-11-07 14:25:00,53.7,53.71,53.67,53.71,69359.0,39.8289,39.8363,39.8067,39.8363,69359.0
2017-11-07 14:30:00,53.71,53.72,53.67,53.67,67719.0,39.8363,39.8437,39.8067,39.8067,67719.0
2017-11-07 14:35:00,53.67,53.69,53.66,53.67,57153.0,39.8067,39.8215,39.7992,39.8067,57153.0
2017-11-07 14:40:00,53.66,53.68,53.63,53.66,55440.0,39.7992,39.8141,39.777,39.7992,55440.0
2017-11-07 14:45:00,53.66,53.66,53.58,53.59,67462.0,39.7992,39.7992,39.7399,39.7473,67462.0
2017-11-07 14:50:00,53.58,53.62,53.55,53.55,49906.0,39.7399,39.7696,39.7177,39.7177,49906.0
2017-11-07 14:55:00,53.55,53.56,53.44,53.44,96184.0,39.7177,39.7251,39.6361,39.6361,96184.0
2017-11-07 15:00:00,53.45,53.48,53.42,53.47,130271.0,39.6435,39.6657,39.6212,39.6583,130271.0
2017-11-07 15:05:00,53.46,53.49,53.46,53.48,91364.0,39.6509,39.6732,39.6509,39.6657,91364.0
2017-11-07 15:10:00,53.48,53.53,53.45,53.52,176822.0,39.6657,39.7028,39.6435,39.6954,176822.0
2017-11-07 15:15:00,53.52,53.55,53.5,53.54,103660.0,39.6954,39.7177,39.6806,39.7102,103660.0
2017-11-07 15:20:00,53.54,53.54,53.47,53.54,111358.0,39.7102,39.7102,39.6583,39.7102,111358.0
2017-11-07 15:25:00,53.54,53.55,53.45,53.46,98063.0,39.7102,39.7177,39.6435,39.6509,98063.0
2017-11-07 15:30:00,53.46,53.5,53.44,53.46,216773.0,39.6509,39.6806,39.6361,39.6509,216773.0
2017-11-07 15:35:00,53.47,53.47,53.39,53.41,269199.0,39.6583,39.6583,39.599,39.6138,269199.0
2017-11-07 15:40:00,53.41,53.42,53.37,53.42,214498.0,39.6138,39.6212,39.5842,39.6212,214498.0
2017-11-07 15:45:00,53.42,53.45,53.4,53.44,154069.0,39.6212,39.6435,39.6064,39.6361,154069.0
2017-11-07 15:50:00,53.44,53.45,53.38,53.39,167628.0,39.6361,39.6435,39.5916,39.599,167628.0
2017-11-07 15:55:00,53.39,53.48,53.38,53.47,528068.0,39.599,39.6657,39.5916,39.6583,528068.0
2017-11-08 09:30:00,53.34,53.44,53.14,53.15,83053.0,39.5619,39.6361,39.4136,39.421,83053.0
2017-11-08 09:35:00,53.15,53.23,53.02,53.1,68692.0,39.421,39.4803,39.3246,39.3839,68692.0
2017-11-08 09:40:00,53.08,53.15,53.02,53.11,109140.0,39.3691,39.421,39.3246,39.3913,109140.0
2017-11-08 09:45:00,53.11,53.16,53.11,53.14,42336.0,39.3913,39.4284,39.3913,39.4136,42336.0
2017-11-08 09:50:00,53.14,53.16,53.06,53.07,40857.0,39.4136,39.4284,39.3542,39.3616,40857.0
2017-11-08 09:55:00,53.08,53.12,53.06,53.1,21972.0,39.3691,39.3987,39.3542,39.3839,21972.0
2017-11-08 10:00:00,53.11,53.14,53.06,53.13,30951.0,39.3913,39.4136,39.3542,39.4061,30951.0
2017-11-08 10:05:00,53.12,53.15,53.01,53.03,97605.0,39.3987,39.421,39.3171,39.332,97605.0
2017-11-08 10:10:00,53.03,53.13,53.02,53.13,44665.0,39.332,39.4061,39.3246,39.4061,44665.0
2017-11-08 10:15:00,53.13,53.13,53.02,53.06,23107.0,39.4061,39.4061,39.3246,39.3542,23107.0
2017-11-08 10:20:00,53.05,53.06,53.0,53.01,22865.0,39.3468,39.3542,39.3097,39.3171,22865.0
2017-11-08 10:25:00,53.01,53.01,52.95,52.97,27273.0,39.3171,39.3171,39.2726,39.2875,27273.0
2017-11-08 10:30:00,52.97,53.02,52.94,52.95,52419.0,39.2875,39.3246,39.2652,39.2726,52419.0
2017-11-08 10:35:00,52.95,52.99,52.9,52.91,29166.0,39.2726,39.3023,39.2356,39.243,29166.0
2017-11-08 10:40:00,52.9,52.92,52.86,52.86,34008.0,39.2356,39.2504,39.2059,39.2059,34008.0
2017-11-08 10:45:00,52.87,52.88,52.81,52.87,78865.0,39.2133,39.2207,39.1688,39.2133,78865.0
2017-11-08 10:50:00,52.86,52.96,52.85,52.94,61848.0,39.2059,39.2801,39.1985,39.2652,61848.0
2017-11-08 10:55:00,52.93,52.96,52.9,52.9,18563.0,39.2578,39.2801,39.2356,39.2356,18563.0
2017-11-08 11:00:00,52.89,52.96,52.88,52.9,43944.0,39.2281,39.2801,39.2207,39.2356,43944.0
2017-11-08 11:05:00,52.9,52.92,52.88,52.88,28786.0,39.2356,39.2504,39.2207,39.2207,28786.0
2017-11-08 11:10:00,52.89,52.91,52.85,52.87,46060.0,39.2281,39.243,39.1985,39.2133,46060.0
2017-11-08 11:15:00,52.88,52.9,52.86,52.88,31091.0,39.2207,39.2356,39.2059,39.2207,31091.0
2017-11-08 11:20:00,52.89,52.89,52.86,52.89,42689.0,39.2281,39.2281,39.2059,39.2281,42689.0
2017-11-08 11:25:00,52.88,52.89,52.82,52.82,30570.0,39.2207,39.2281,39.1762,39.1762,30570.0
2017-11-08 11:30:00,52.82,52.83,52.78,52.78,67720.0,39.1762,39.1836,39.1466,39.1466,67720.0
2017-11-08 11:35:00,52.77,52.77,52.63,52.63,53845.0,39.1391,39.1391,39.0353,39.0353,53845.0
2017-11-08 11:40:00,52.63,52.74,52.63,52.73,89550.0,39.0353,39.1169,39.0353,39.1095,89550.0
2017-11-08 11:45:00,52.73,52.77,52.69,52.77,42926.0,39.1095,39.1391,39.0798,39.1391,42926.0
2017-11-08 11:50:00,52.78,52.82,52.75,52.82,18840.0,39.1466,39.1762,39.1243,39.1762,18840.0
2017-11-08 11:55:00,52.82,52.9,52.82,52.89,17675.0,39.1762,39.2356,39.1762,39.2281,17675.0
2017-11-08 12:00:00,52.89,52.9,52.84,52.87,28853.0,39.2281,39.2356,39.1911,39.2133,28853.0
2017-11-08 12:05:00,52.87,52.9,52.85,52.86,44696.0,39.2133,39.2356,39.1985,39.2059,44696.0
2017-11-08 12:10:00,52.85,52.89,52.83,52.88,30261.0,39.1985,39.2281,39.1836,39.2207,30261.0
2017-11-08 12:15:00,52.88,52.9,52.86,52.89,65156.0,39.2207,39.2356,39.2059,39.2281,65156.0
2017-11-08 12:20:00,52.88,52.9,52.88,52.88,58501.0,39.2207,39.2356,39.2207,39.2207,58501.0
2017-11-08 12:25:00,52.88,52.89,52.84,52.84,126328.0,39.2207,39.2281,39.1911,39.1911,126328.0
2017-11-08 12:30:00,52.84,52.84,52.78,52.81,122911.0,39.1911,39.1911,39.1466,39.1688,122911.0
2017-11-08 12:35:00,52.81,52.81,52.73,52.76,32642.0,39.1688,39.1688,39.1095,39.1317,32642.0
2017-11-08 12:40:00,52.76,52.89,52.74,52.88,24197.0,39.1317,39.2281,39.1169,39.2207,24197.0
2017-11-08 12:45:00,52.89,52.94,52.86,52.91,58999.0,39.2281,39.2652,39.2059,39.243,58999.0
2017-11-08 12:50:00,52.92,52.94,52.91,52.93,33547.0,39.2504,39.2652,39.243,39.2578,33547.0
2017-11-08 12:55:00,52.93,52.97,52.9,52.94,20949.0,39.2578,39.2875,39.2356,39.2652,20949.0
2017-11-08 13:00:00,52.95,53.03,52.94,53.02,38180.0,39.2726,39.332,39.2652,39.3246,38180.0
2017-11-08 13:05:00,53.02,53.03,52.95,52.97,19215.0,39.3246,39.332,39.2726,39.2875,19215.0
2017-11-08 13:10:00,52.98,53.03,52.97,53.01,21248.0,39.2949,39.332,39.2875,39.3171,21248.0
2017-11-08 13:15:00,53.01,53.02,52.97,52.98,29689.0,39.3171,39.3246,39.2875,39.2949,29689.0
2017-11-08 13:20:00,52.98,52.98,52.95,52.95,36369.0,39.2949,39.2949,39.2726,39.2726,36369.0
2017-11-08 13:25:00,52.95,52.95,52.91,52.93,47661.0,39.2726,39.2726,39.243,39.2578,47661.0
2017-11-08 13:30:00,52.93,52.96,52.9,52.9,26171.0,39.2578,39.2801,39.2356,39.2356,26171.0
2017-11-08 13:35:00,52.91,52.93,52.89,52.91,17802.0,39.243,39.2578,39.2281,39.243,17802.0
2017-11-08 13:40:00,52.92,52.93,52.86,52.88,51440.0,39.2504,39.2578,39.2059,39.2207,51440.0
2017-11-08 13:45:00,52.88,52.96,52.87,52.93,28851.0,39.2207,39.2801,39.2133,39.2578,28851.0
2017-11-08 13:50:00,52.92,52.93,52.85,52.85,21502.0,39.2504,39.2578,39.1985,39.1985,21502.0
2017-11-08 13:55:00,52.86,52.87,52.84,52.85,22711.0,39.2059,39.2133,39.1911,39.1985,22711.0
2017-11-08 14:00:00,52.86,52.87,52.85,52.85,13486.0,39.2059,39.2133,39.1985,39.1985,13486.0
2017-11-08 14:05:00,52.85,52.87,52.81,52.82,30869.0,39.1985,39.2133,39.1688,39.1762,30869.0
2017-11-08 14:10:00,52.82,52.85,52.78,52.84,60013.0,39.1762,39.1985,39.1466,39.1911,60013.0
2017-11-08 14:15:00,52.84,52.84,52.79,52.82,38460.0,39.1911,39.1911,39.154,39.1762,38460.0
2017-11-08 14:20:00,52.82,52.84,52.81,52.82,45544.0,39.1762,39.1911,39.1688,39.1762,45544.0
2017-11-08 14:25:00,52.82,52.82,52.78,52.81,48738.0,39.1762,39.1762,39.1466,39.1688,48738.0
2017-11-08 14:30:00,52.82,52.82,52.72,52.73,40347.0,39.1762,39.1762,39.1021,39.1095,40347.0
2017-11-08 14:35:00,52.72,52.75,52.7,52.75,45785.0,39.1021,39.1243,39.0872,39.1243,45785.0
2017-11-08 14:40:00,52.75,52.75,52.71,52.73,27168.0,39.1243,39.1243,39.0946,39.1095,27168.0
2017-11-08 14:45:00,52.74,52.75,52.73,52.75,21061.0,39.1169,39.1243,39.1095,39.1243,21061.0
2017-11-08 14:50:00,52.75,52.78,52.71,52.72,51192.0,39.1243,39.1466,39.0946,39.1021,51192.0
2017-11-08 14:55:00,52.73,52.77,52.71,52.71,54502.0,39.1095,39.1391,39.0946,39.0946,54502.0
2017-11-08 15:00:00,52.71,52.72,52.66,52.69,42981.0,39.0946,39.1021,39.0576,39.0798,42981.0
2017-11-08 15:05:00,52.68,52.73,52.64,52.71,62633.0,39.0724,39.1095,39.0427,39.0946,62633.0
2017-11-08 15:10:00,52.72,52.75,52.69,52.75,38610.0,39.1021,39.1243,39.0798,39.1243,38610.0
2017-11-08 15:15:00,52.75,52.75,52.73,52.74,17818.0,39.1243,39.1243,39.1095,39.1169,17818.0
2017-11-08 15:20:00,52.73,52.77,52.72,52.74,47930.0,39.1095,39.1391,39.1021,39.1169,47930.0
2017-11-08 15:25:00,52.75,52.75,52.71,52.72,76028.0,39.1243,39.1243,39.0946,39.1021,76028.0
2017-11-08 15:30:00,52.72,52.78,52.71,52.75,111835.0,39.1021,39.1466,39.0946,39.1243,111835.0
2017-11-08 15:35:00,52.75,52.82,52.74,52.8,78055.0,39.1243,39.1762,39.1169,39.1614,78055.0
2017-11-08 15:40:00,52.8,52.81,52.73,52.74,75670.0,39.1614,39.1688,39.1095,39.1169,75670.0
2017-11-08 15:45:00,52.74,52.76,52.69,52.72,175733.0,39.1169,39.1317,39.0798,39.1021,175733.0
2017-11-08 15:50:00,52.71,52.72,52.69,52.72,103349.0,39.0946,39.1021,39.0798,39.1021,103349.0
2017-11-08 15:55:00,52.72,52.72,52.66,52.69,574733.0,39.1021,39.1021,39.0576,39.0798,574733.0
2017-11-09 09:30:00,52.41,52.46,52.17,52.18,157160.0,38.8721,38.9092,38.6941,38.7015,157160.0
2017-11-09 09:35:00,52.17,52.24,52.16,52.22,120142.0,38.6941,38.746,38.6867,38.7312,120142.0
2017-11-09 09:40:00,52.22,52.22,52.07,52.16,86576.0,38.7312,38.7312,38.62,38.6867,86576.0
2017-11-09 09:45:00,52.16,52.19,52.12,52.14,91894.0,38.6867,38.709,38.657,38.6719,91894.0
2017-11-09 09:50:00,52.14,52.23,52.14,52.15,98658.0,38.6719,38.7386,38.6719,38.6793,98658.0
2017-11-09 09:55:00,52.14,52.22,52.12,52.22,85718.0,38.6719,38.7312,38.657,38.7312,85718.0
2017-11-09 10:00:00,52.22,52.35,52.22,52.26,57580.0,38.7312,38.8276,38.7312,38.7609,57580.0
2017-11-09 10:05:00,52.27,52.42,52.26,52.42,40089.0,38.7683,38.8795,38.7609,38.8795,40089.0
2017-11-09 10:10:00,52.42,52.46,52.39,52.42,63238.0,38.8795,38.9092,38.8573,38.8795,63238.0
2017-11-09 10:15:00,52.42,52.46,52.36,52.38,68560.0,38.8795,38.9092,38.835,38.8499,68560.0
2017-11-09 10:20:00,52.38,52.41,52.35,52.37,43172.0,38.8499,38.8721,38.8276,38.8425,43172.0
2017-11-09 10:25:00,52.37,52.41,52.32,52.32,52654.0,38.8425,38.8721,38.8054,38.8054,52654.0
2017-11-09 10:30:00,52.32,52.34,52.25,52.26,37344.0,38.8054,38.8202,38.7535,38.7609,37344.0
2017-11-09 10:35:00,52.25,52.26,52.14,52.18,51583.0,38.7535,38.7609,38.6719,38.7015,51583.0
2017-11-09 10:40:00,52.17,52.34,52.17,52.34,27867.0,38.6941,38.8202,38.6941,38.8202,27867.0
2017-11-09 10:45:00,52.35,52.41,52.34,52.41,26299.0,38.8276,38.8721,38.8202,38.8721,26299.0
2017-11-09 10:50:00,52.41,52.47,52.39,52.47,24629.0,38.8721,38.9166,38.8573,38.9166,24629.0
2017-11-09 10:55:00,52.48,52.56,52.45,52.54,35381.0,38.924,38.9834,38.9018,38.9685,35381.0
2017-11-09 11:00:00,52.54,52.56,52.49,52.54,30223.0,38.9685,38.9834,38.9315,38.9685,30223.0
2017-11-09 11:05:00,52.55,52.56,52.39,52.4,59714.0,38.976,38.9834,38.8573,38.8647,59714.0
2017-11-09 11:10:00,52.39,52.39,52.31,52.32,42789.0,38.8573,38.8573,38.798,38.8054,42789.0
2017-11-09 11:15:00,52.33,52.35,52.27,52.28,33894.0,38.8128,38.8276,38.7683,38.7757,33894.0
2017-11-09 11:20:00,52.28,52.28,52.07,52.14,68406.0,38.7757,38.7757,38.62,38.6719,68406.0
2017-11-09 11:25:00,52.14,52.22,52.1,52.19,47689.0,38.6719,38.7312,38.6422,38.709,47689.0
2017-11-09 11:30:00,52.19,52.2,52.15,52.2,52683.0,38.709,38.7164,38.6793,38.7164,52683.0
2017-11-09 11:35:00,52.19,52.24,52.14,52.19,45912.0,38.709,38.746,38.6719,38.709,45912.0
2017-11-09 11:40:00,52.19,52.25,52.19,52.2,29261.0,38.709,38.7535,38.709,38.7164,29261.0
2017-11-09 11:45:00,52.2,52.2,52.05,52.13,76587.0,38.7164,38.7164,38.6051,38.6645,76587.0
2017-11-09 11:50:00,52.13,52.17,51.95,52.05,61070.0,38.6645,38.6941,38.5309,38.6051,61070.0
2017-11-09 11:55:00,52.06,52.14,51.98,52.14,46136.0,38.6125,38.6719,38.5532,38.6719,46136.0
2017-11-09 12:00:00,52.14,52.18,52.08,52.1,48476.0,38.6719,38.7015,38.6274,38.6422,48476.0
2017-11-09 12:05:00,52.09,52.17,52.09,52.12,25382.0,38.6348,38.6941,38.6348,38.657,25382.0
2017-11-09 12:10:00,52.12,52.14,51.93,51.93,53507.0,38.657,38.6719,38.5161,38.5161,53507.0
2017-11-09 12:15:00,51.92,52.02,51.9,51.96,56602.0,38.5087,38.5829,38.4939,38.5384,56602.0
2017-11-09 12:20:00,51.97,51.99,51.84,51.85,45591.0,38.5458,38.5606,38.4494,38.4568,45591.0
2017-11-09 12:25:00,51.83,51.91,51.79,51.83,76920.0,38.4419,38.5013,38.4123,38.4419,76920.0
2017-11-09 12:30:00,51.82,51.84,51.78,51.79,64239.0,38.4345,38.4494,38.4049,38.4123,64239.0
2017-11-09 12:35:00,51.79,51.91,51.78,51.9,68097.0,38.4123,38.5013,38.4049,38.4939,68097.0
2017-11-09 12:40:00,51.9,51.9,51.83,51.88,46708.0,38.4939,38.4939,38.4419,38.479,46708.0
2017-11-09 12:45:00,51.88,51.95,51.83,51.94,38952.0,38.479,38.5309,38.4419,38.5235,38952.0
2017-11-09 12:50:00,51.93,52.09,51.92,52.08,42899.0,38.5161,38.6348,38.5087,38.6274,42899.0
2017-11-09 12:55:00,52.08,52.08,52.01,52.04,24851.0,38.6274,38.6274,38.5755,38.5977,24851.0
2017-11-09 13:00:00,52.03,52.03,51.98,52.0,37725.0,38.5903,38.5903,38.5532,38.568,37725.0
2017-11-09 13:05:00,52.0,52.0,51.93,51.95,29972.0,38.568,38.568,38.5161,38.5309,29972.0
2017-11-09 13:10:00,51.95,51.98,51.91,51.93,33380.0,38.5309,38.5532,38.5013,38.5161,33380.0
2017-11-09 13:15:00,51.94,51.94,51.9,51.92,31204.0,38.5235,38.5235,38.4939,38.5087,31204.0
2017-11-09 13:20:00,51.92,52.04,51.92,51.98,41213.0,38.5087,38.5977,38.5087,38.5532,41213.0
2017-11-09 13:25:00,51.99,52.02,51.99,52.01,33785.0,38.5606,38.5829,38.5606,38.5755,33785.0
2017-11-09 13:30:00,52.0,52.05,51.99,52.0,146360.0,38.568,38.6051,38.5606,38.568,146360.0
2017-11-09 13:35:00,52.01,52.04,52.0,52.01,40624.0,38.5755,38.5977,38.568,38.5755,40624.0
2017-11-09 13:40:00,52.01,52.02,51.98,52.0,35131.0,38.5755,38.5829,38.5532,38.568,35131.0
2017-11-09 13:45:00,52.0,52.02,51.98,51.99,38575.0,38.568,38.5829,38.5532,38.5606,38575.0
2017-11-09 13:50:00,51.98,52.01,51.97,52.01,65267.0,38.5532,38.5755,38.5458,38.5755,65267.0
2017-11-09 13:55:00,52.01,52.01,51.96,51.98,31691.0,38.5755,38.5755,38.5384,38.5532,31691.0
2017-11-09 14:00:00,51.98,52.04,51.98,52.03,80924.0,38.5532,38.5977,38.5532,38.5903,80924.0
2017-11-09 14:05:00,52.02,52.09,52.0,52.08,80295.0,38.5829,38.6348,38.568,38.6274,80295.0
2017-11-09 14:10:00,52.09,52.09,52.04,52.06,57864.0,38.6348,38.6348,38.5977,38.6125,57864.0
2017-11-09 14:15:00,52.05,52.06,52.03,52.04,38996.0,38.6051,38.6125,38.5903,38.5977,38996.0
2017-11-09 14:20:00,52.04,52.04,51.99,52.0,39401.0,38.5977,38.5977,38.5606,38.568,39401.0
2017-11-09 14:25:00,52.0,52.0,51.95,51.96,37306.0,38.568,38.568,38.5309,38.5384,37306.0
2017-11-09 14:30:00,51.96,52.02,51.95,51.96,64881.0,38.5384,38.5829,38.5309,38.5384,64881.0
2017-11-09 14:35:00,51.95,51.96,51.88,51.92,45630.0,38.5309,38.5384,38.479,38.5087,45630.0
2017-11-09 14:40:00,51.91,51.95,51.89,51.92,36475.0,38.5013,38.5309,38.4864,38.5087,36475.0
2017-11-09 14:45:00,51.91,51.92,51.87,51.9,42604.0,38.5013,38.5087,38.4716,38.4939,42604.0
2017-11-09 14:50:00,51.9,51.97,51.89,51.95,36236.0,38.4939,38.5458,38.4864,38.5309,36236.0
2017-11-09 14:55:00,51.95,51.96,51.88,51.88,78575.0,38.5309,38.5384,38.479,38.479,78575.0
2017-11-09 15:00:00,51.87,51.92,51.87,51.89,52221.0,38.4716,38.5087,38.4716,38.4864,52221.0
2017-11-09 15:05:00,51.9,52.04,51.89,52.04,55652.0,38.4939,38.5977,38.4864,38.5977,55652.0
2017-11-09 15:10:00,52.03,52.06,52.0,52.04,68538.0,38.5903,38.6125,38.568,38.5977,68538.0
2017-11-09 15:15:00,52.04,52.08,52.03,52.05,59027.0,38.5977,38.6274,38.5903,38.6051,59027.0
2017-11-09 15:20:00,52.05,52.07,52.04,52.06,49932.0,38.6051,38.62,38.5977,38.6125,49932.0
2017-11-09 15:25:00,52.06,52.06,52.0,52.02,61873.0,38.6125,38.6125,38.568,38.5829,61873.0
2017-11-09 15:30:00,52.02,52.12,52.02,52.09,86739.0,38.5829,38.657,38.5829,38.6348,86739.0
2017-11-09 15:35:00,52.09,52.12,52.08,52.1,108345.0,38.6348,38.657,38.6274,38.6422,108345.0
2017-11-09 15:40:00,52.1,52.15,52.08,52.1,167878.0,38.6422,38.6793,38.6274,38.6422,167878.0
2017-11-09 15:45:00,52.1,52.1,52.07,52.08,94316.0,38.6422,38.6422,38.62,38.6274,94316.0
2017-11-09 15:50:00,52.08,52.1,52.07,52.08,193575.0,38.6274,38.6422,38.62,38.6274,193575.0
2017-11-09 15:55:00,52.09,52.15,52.08,52.11,350956.0,38.6348,38.6793,38.6274,38.6496,350956.0
2017-11-10 09:30:00,52.22,52.36,52.17,52.2,96858.0,38.7312,38.835,38.6941,38.7164,96858.0
2017-11-10 09:35:00,52.2,52.24,52.11,52.2,54284.0,38.7164,38.746,38.6496,38.7164,54284.0
2017-11-10 09:40:00,52.21,52.27,52.16,52.23,98865.0,38.7238,38.7683,38.6867,38.7386,98865.0
2017-11-10 09:45:00,52.23,52.31,52.19,52.28,58898.0,38.7386,38.798,38.709,38.7757,58898.0
2017-11-10 09:50:00,52.27,52.29,52.14,52.25,240132.0,38.7683,38.7831,38.6719,38.7535,240132.0
2017-11-10 09:55:00,52.25,52.28,52.11,52.12,57286.0,38.7535,38.7757,38.6496,38.657,57286.0
2017-11-10 10:00:00,52.11,52.12,51.98,52.06,96938.0,38.6496,38.657,38.5532,38.6125,96938.0
2017-11-10 10:05:00,52.05,52.09,51.91,51.91,59094.0,38.6051,38.6348,38.5013,38.5013,59094.0
2017-11-10 10:10:00,51.91,52.05,51.9,51.98,69451.0,38.5013,38.6051,38.4939,38.5532,69451.0
2017-11-10 10:15:00,51.98,52.14,51.96,52.14,52439.0,38.5532,38.6719,38.5384,38.6719,52439.0
2017-11-10 10:20:00,52.15,52.15,52.03,52.09,61689.0,38.6793,38.6793,38.5903,38.6348,61689.0
2017-11-10 10:25:00,52.1,52.1,52.03,52.09,31736.0,38.6422,38.6422,38.5903,38.6348,31736.0
2017-11-10 10:30:00,52.1,52.14,51.97,52.0,52894.0,38.6422,38.6719,38.5458,38.568,52894.0
2017-11-10 10:35:00,52.0,52.04,51.99,52.03,18847.0,38.568,38.5977,38.5606,38.5903,18847.0
2017-11-10 10:40:00,52.03,52.09,52.03,52.05,15288.0,38.5903,38.6348,38.5903,38.6051,15288.0
2017-11-10 10:45:00,52.06,52.1,52.04,52.06,36321.0,38.6125,38.6422,38.5977,38.6125,36321.0
2017-11-10 10:50:00,52.05,52.12,52.02,52.11,242460.0,38.6051,38.657,38.5829,38.6496,242460.0
2017-11-10 10:55:00,52.11,52.13,52.05,52.13,23339.0,38.6496,38.6645,38.6051,38.6645,23339.0
2017-11-10 11:00:00,52.12,52.19,52.1,52.15,20158.0,38.657,38.709,38.6422,38.6793,20158.0
2017-11-10 11:05:00,52.15,52.17,52.08,52.08,52421.0,38.6793,38.6941,38.6274,38.6274,52421.0
2017-11-10 11:10:00,52.08,52.18,52.07,52.17,39198.0,38.6274,38.7015,38.62,38.6941,39198.0
2017-11-10 11:15:00,52.16,52.18,52.1,52.17,38072.0,38.6867,38.7015,38.6422,38.6941,38072.0
2017-11-10 11:20:00,52.16,52.18,52.13,52.16,34307.0,38.6867,38.7015,38.6645,38.6867,34307.0
2017-11-10 11:25:00,52.18,52.18,52.1,52.12,32526.0,38.7015,38.7015,38.6422,38.657,32526.0
2017-11-10 11:30:00,52.13,52.16,52.07,52.07,54067.0,38.6645,38.6867,38.62,38.62,54067.0
2017-11-10 11:35:00,52.07,52.1,52.06,52.09,48941.0,38.62,38.6422,38.6125,38.6348,48941.0
2017-11-10 11:40:00,52.09,52.13,52.07,52.07,33320.0,38.6348,38.6645,38.62,38.62,33320.0
2017-11-10 11:45:00,52.07,52.08,52.05,52.06,43079.0,38.62,38.6274,38.6051,38.6125,43079.0
2017-11-10 11:50:00,52.06,52.06,51.98,52.02,54881.0,38.6125,38.6125,38.5532,38.5829,54881.0
2017-11-10 11:55:00,52.02,52.1,52.01,52.1,76801.0,38.5829,38.6422,38.5755,38.6422,76801.0
2017-11-10 12:00:00,52.1,52.1,52.07,52.09,34524.0,38.6422,38.6422,38.62,38.6348,34524.0
2017-11-10 12:05:00,52.09,52.15,52.08,52.1,14351.0,38.6348,38.6793,38.6274,38.6422,14351.0
2017-11-10 12:10:00,52.11,52.12,52.1,52.1,13372.0,38.6496,38.657,38.6422,38.6422,13372.0
2017-11-10 12:15:00,52.1,52.11,52.06,52.06,13196.0,38.6422,38.6496,38.6125,38.6125,13196.0
2017-11-10 12:20:00,52.07,52.12,52.06,52.08,19596.0,38.62,38.657,38.6125,38.6274,19596.0
2017-11-10 12:25:00,52.09,52.09,52.05,52.06,32059.0,38.6348,38.6348,38.6051,38.6125,32059.0
2017-11-10 12:30:00,52.05,52.08,52.04,52.05,47170.0,38.6051,38.6274,38.5977,38.6051,47170.0
2017-11-10 12:35:00,52.04,52.07,52.02,52.07,23418.0,38.5977,38.62,38.5829,38.62,23418.0
2017-11-10 12:40:00,52.06,52.08,52.04,52.08,39451.0,38.6125,38.6274,38.5977,38.6274,39451.0
2017-11-10 12:45:00,52.08,52.08,52.03,52.04,21950.0,38.6274,38.6274,38.5903,38.5977,21950.0
2017-11-10 12:50:00,52.04,52.1,52.03,52.1,14155.0,38.5977,38.6422,38.5903,38.6422,14155.0
2017-11-10 12:55:00,52.1,52.1,52.02,52.02,30253.0,38.6422,38.6422,38.5829,38.5829,30253.0
2017-11-10 13:00:00,52.03,52.04,52.0,52.02,25694.0,38.5903,38.5977,38.568,38.5829,25694.0
2017-11-10 13:05:00,52.01,52.02,51.98,52.01,32866.0,38.5755,38.5829,38.5532,38.5755,32866.0
2017-11-10 13:10:00,52.0,52.02,51.95,51.98,52341.0,38.568,38.5829,38.5309,38.5532,52341.0
2017-11-10 13:15:00,51.98,51.99,51.95,51.95,27631.0,38.5532,38.5606,38.5309,38.5309,27631.0
2017-11-10 13:20:00,51.95,51.95,51.9,51.94,21380.0,38.5309,38.5309,38.4939,38.5235,21380.0
2017-11-10 13:25:00,51.94,52.0,51.93,51.97,20379.0,38.5235,38.568,38.5161,38.5458,20379.0
2017-11-10 13:30:00,51.97,51.98,51.95,51.95,22100.0,38.5458,38.5532,38.5309,38.5309,22100.0
2017-11-10 13:35:00,51.96,51.96,51.92,51.95,22531.0,38.5384,38.5384,38.5087,38.5309,22531.0
2017-11-10 13:40:00,51.95,51.95,51.91,51.92,20038.0,38.5309,38.5309,38.5013,38.5087,20038.0
2017-11-10 13:45:00,51.93,51.93,51.87,51.88,44056.0,38.5161,38.5161,38.4716,38.479,44056.0
2017-11-10 13:50:00,51.87,51.88,51.84,51.88,30750.0,38.4716,38.479,38.4494,38.479,30750.0
2017-11-10 13:55:00,51.87,51.91,51.87,51.88,30197.0,38.4716,38.5013,38.4716,38.479,30197.0
2017-11-10 14:00:00,51.88,51.89,51.84,51.84,36176.0,38.479,38.4864,38.4494,38.4494,36176.0
2017-11-10 14:05:00,51.84,51.86,51.81,51.85,41202.0,38.4494,38.4642,38.4271,38.4568,41202.0
2017-11-10 14:10:00,51.85,51.91,51.85,51.86,50310.0,38.4568,38.5013,38.4568,38.4642,50310.0
2017-11-10 14:15:00,51.87,51.88,51.85,51.85,28703.0,38.4716,38.479,38.4568,38.4568,28703.0
2017-11-10 14:20:00,51.84,51.88,51.84,51.86,55732.0,38.4494,38.479,38.4494,38.4642,55732.0
2017-11-10 14:25:00,51.85,51.86,51.81,51.82,37798.0,38.4568,38.4642,38.4271,38.4345,37798.0
2017-11-10 14:30:00,51.82,51.85,51.76,51.85,92450.0,38.4345,38.4568,38.39,38.4568,92450.0
2017-11-10 14:35:00,51.85,51.86,51.82,51.84,46084.0,38.4568,38.4642,38.4345,38.4494,46084.0
2017-11-10 14:40:00,51.84,51.87,51.83,51.85,26611.0,38.4494,38.4716,38.4419,38.4568,26611.0
2017-11-10 14:45:00,51.85,51.85,51.81,51.82,34025.0,38.4568,38.4568,38.4271,38.4345,34025.0
2017-11-10 14:50:00,51.82,51.82,51.77,51.77,46316.0,38.4345,38.4345,38.3974,38.3974,46316.0
2017-11-10 14:55:00,51.78,51.78,51.75,51.78,49035.0,38.4049,38.4049,38.3826,38.4049,49035.0
2017-11-10 15:00:00,51.79,51.79,51.73,51.73,40969.0,38.4123,38.4123,38.3678,38.3678,40969.0
2017-11-10 15:05:00,51.74,51.8,51.73,51.76,80027.0,38.3752,38.4197,38.3678,38.39,80027.0
2017-11-10 15:10:00,51.76,51.77,51.74,51.75,56287.0,38.39,38.3974,38.3752,38.3826,56287.0
2017-11-10 15:15:00,51.75,51.75,51.7,51.7,94289.0,38.3826,38.3826,38.3455,38.3455,94289.0
2017-11-10 15:20:00,51.7,51.7,51.65,51.66,121758.0,38.3455,38.3455,38.3084,38.3159,121758.0
2017-11-10 15:25:00,51.65,51.68,51.64,51.68,92566.0,38.3084,38.3307,38.301,38.3307,92566.0
2017-11-10 15:30:00,51.68,51.72,51.65,51.7,84581.0,38.3307,38.3604,38.3084,38.3455,84581.0
2017-11-10 15:35:00,51.7,51.7,51.66,51.67,87683.0,38.3455,38.3455,38.3159,38.3233,87683.0
2017-11-10 15:40:00,51.67,51.7,51.66,51.67,67245.0,38.3233,38.3455,38.3159,38.3233,67245.0
2017-11-10 15:45:00,51.67,51.7,51.65,51.7,158627.0,38.3233,38.3455,38.3084,38.3455,158627.0
2017-11-10 15:50:00,51.7,51.7,51.67,51.67,127784.0,38.3455,38.3455,38.3233,38.3233,127784.0
2017-11-10 15:55:00,51.68,51.68,51.58,51.62,508466.0,38.3307,38.3307,38.2565,38.2862,508466.0
2017-11-13 09:30:00,51.44,51.55,51.14,51.39,106645.0,38.1527,38.2343,37.9302,38.1156,106645.0
2017-11-13 09:35:00,51.38,51.51,51.31,51.48,91585.0,38.1082,38.2046,38.0563,38.1824,91585.0
2017-11-13 09:40:00,51.49,51.51,51.45,51.45,37765.0,38.1898,38.2046,38.1601,38.1601,37765.0
2017-11-13 09:45:00,51.45,51.67,51.44,51.66,71711.0,38.1601,38.3233,38.1527,38.3159,71711.0
2017-11-13 09:50:00,51.66,51.69,51.61,51.64,64907.0,38.3159,38.3381,38.2788,38.301,64907.0
2017-11-13 09:55:00,51.63,51.66,51.55,51.6,39126.0,38.2936,38.3159,38.2343,38.2714,39126.0
2017-11-13 10:00:00,51.6,51.65,51.57,51.6,58595.0,38.2714,38.3084,38.2491,38.2714,58595.0
2017-11-13 10:05:00,51.59,51.75,51.56,51.73,113009.0,38.2639,38.3826,38.2417,38.3678,113009.0
2017-11-13 10:10:00,51.73,51.75,51.68,51.69,47069.0,38.3678,38.3826,38.3307,38.3381,47069.0
2017-11-13 10:15:00,51.69,51.7,51.64,51.67,36442.0,38.3381,38.3455,38.301,38.3233,36442.0
2017-11-13 10:20:00,51.67,51.68,51.64,51.68,23015.0,38.3233,38.3307,38.301,38.3307,23015.0
2017-11-13 10:25:00,51.68,51.69,51.66,51.69,34028.0,38.3307,38.3381,38.3159,38.3381,34028.0
2017-11-13 10:30:00,51.69,51.71,51.65,51.66,20306.0,38.3381,38.3529,38.3084,38.3159,20306.0
2017-11-13 10:35:00,51.67,51.68,51.64,51.65,38023.0,38.3233,38.3307,38.301,38.3084,38023.0
2017-11-13 10:40:00,51.64,51.64,51.56,51.59,35501.0,38.301,38.301,38.2417,38.2639,35501.0
2017-11-13 10:45:00,51.59,51.62,51.56,51.6,25425.0,38.2639,38.2862,38.2417,38.2714,25425.0
2017-11-13 10:50:00,51.6,51.63,51.59,51.6,51087.0,38.2714,38.2936,38.2639,38.2714,51087.0
2017-11-13 10:55:00,51.61,51.62,51.53,51.53,62689.0,38.2788,38.2862,38.2194,38.2194,62689.0
2017-11-13 11:00:00,51.54,51.54,51.49,51.5,51985.0,38.2269,38.2269,38.1898,38.1972,51985.0
2017-11-13 11:05:00,51.5,51.52,51.49,51.52,50730.0,38.1972,38.212,38.1898,38.212,50730.0
2017-11-13 11:10:00,51.52,51.6,51.51,51.58,57868.0,38.212,38.2714,38.2046,38.2565,57868.0
2017-11-13 11:15:00,51.58,51.61,51.57,51.59,29958.0,38.2565,38.2788,38.2491,38.2639,29958.0
2017-11-13 11:20:00,51.6,51.62,51.59,51.6,22371.0,38.2714,38.2862,38.2639,38.2714,22371.0
2017-11-13 11:25:00,51.6,51.61,51.53,51.53,21660.0,38.2714,38.2788,38.2194,38.2194,21660.0
2017-11-13 11:30:00,51.54,51.64,51.53,51.64,21688.0,38.2269,38.301,38.2194,38.301,21688.0
2017-11-13 11:35:00,51.64,51.64,51.6,51.6,13186.0,38.301,38.301,38.2714,38.2714,13186.0
2017-11-13 11:40:00,51.61,51.61,51.57,51.58,20712.0,38.2788,38.2788,38.2491,38.2565,20712.0
2017-11-13 11:45:00,51.59,51.61,51.55,51.61,20824.0,38.2639,38.2788,38.2343,38.2788,20824.0
2017-11-13 11:50:00,51.6,51.61,51.57,51.58,42084.0,38.2714,38.2788,38.2491,38.2565,42084.0
2017-11-13 11:55:00,51.58,51.6,51.57,51.59,29820.0,38.2565,38.2714,38.2491,38.2639,29820.0
2017-11-13 12:00:00,51.59,51.61,51.56,51.58,47441.0,38.2639,38.2788,38.2417,38.2565,47441.0
2017-11-13 12:05:00,51.58,51.64,51.56,51.62,35818.0,38.2565,38.301,38.2417,38.2862,35818.0
2017-11-13 12:10:00,51.63,51.63,51.57,51.58,41916.0,38.2936,38.2936,38.2491,38.2565,41916.0
2017-11-13 12:15:00,51.57,51.58,51.54,51.54,41870.0,38.2491,38.2565,38.2269,38.2269,41870.0
2017-11-13 12:20:00,51.55,51.58,51.53,51.53,33748.0,38.2343,38.2565,38.2194,38.2194,33748.0
2017-11-13 12:25:00,51.53,51.54,51.48,51.48,46693.0,38.2194,38.2269,38.1824,38.1824,46693.0
2017-11-13 12:30:00,51.48,51.53,51.48,51.51,67628.0,38.1824,38.2194,38.1824,38.2046,67628.0
2017-11-13 12:35:00,51.51,51.55,51.51,51.53,29185.0,38.2046,38.2343,38.2046,38.2194,29185.0
2017-11-13 12:40:00,51.53,51.56,51.5,51.56,44801.0,38.2194,38.2417,38.1972,38.2417,44801.0
2017-11-13 12:45:00,51.57,51.66,51.56,51.65,45893.0,38.2491,38.3159,38.2417,38.3084,45893.0
2017-11-13 12:50:00,51.64,51.68,51.61,51.61,56473.0,38.301,38.3307,38.2788,38.2788,56473.0
2017-11-13 12:55:00,51.62,51.63,51.59,51.63,35900.0,38.2862,38.2936,38.2639,38.2936,35900.0
2017-11-13 13:00:00,51.63,51.64,51.6,51.62,62376.0,38.2936,38.301,38.2714,38.2862,62376.0
2017-11-13 13:05:00,51.62,51.67,51.61,51.63,54979.0,38.2862,38.3233,38.2788,38.2936,54979.0
2017-11-13 13:10:00,51.63,51.68,51.62,51.68,36209.0,38.2936,38.3307,38.2862,38.3307,36209.0
2017-11-13 13:15:00,51.69,51.69,51.61,51.63,179602.0,38.3381,38.3381,38.2788,38.2936,179602.0
2017-11-13 13:20:00,51.64,51.68,51.62,51.64,116763.0,38.301,38.3307,38.2862,38.301,116763.0
2017-11-13 13:25:00,51.65,51.68,51.63,51.65,95480.0,38.3084,38.3307,38.2936,38.3084,95480.0
2017-11-13 13:30:00,51.65,51.73,51.64,51.73,35629.0,38.3084,38.3678,38.301,38.3678,35629.0
2017-11-13 13:35:00,51.73,51.81,51.73,51.79,52132.0,38.3678,38.4271,38.3678,38.4123,52132.0
2017-11-13 13:40:00,51.79,51.81,51.76,51.77,25270.0,38.4123,38.4271,38.39,38.3974,25270.0
2017-11-13 13:45:00,51.76,51.77,51.73,51.73,23365.0,38.39,38.3974,38.3678,38.3678,23365.0
2017-11-13 13:50:00,51.73,51.76,51.73,51.76,24453.0,38.3678,38.39,38.3678,38.39,24453.0
2017-11-13 13:55:00,51.76,51.81,51.75,51.79,22565.0,38.39,38.4271,38.3826,38.4123,22565.0
2017-11-13 14:00:00,51.78,51.79,51.71,51.71,47486.0,38.4049,38.4123,38.3529,38.3529,47486.0
2017-11-13 14:05:00,51.72,51.79,51.72,51.77,27034.0,38.3604,38.4123,38.3604,38.3974,27034.0
2017-11-13 14:10:00,51.77,51.79,51.75,51.77,37158.0,38.3974,38.4123,38.3826,38.3974,37158.0
2017-11-13 14:15:00,51.77,51.79,51.75,51.77,28343.0,38.3974,38.4123,38.3826,38.3974,28343.0
2017-11-13 14:20:00,51.77,51.78,51.75,51.75,38776.0,38.3974,38.4049,38.3826,38.3826,38776.0
2017-11-13 14:25:00,51.76,51.78,51.72,51.73,73162.0,38.39,38.4049,38.3604,38.3678,73162.0
2017-11-13 14:30:00,51.73,51.73,51.68,51.7,34636.0,38.3678,38.3678,38.3307,38.3455,34636.0
2017-11-13 14:35:00,51.69,51.71,51.68,51.69,32325.0,38.3381,38.3529,38.3307,38.3381,32325.0
2017-11-13 14:40:00,51.69,51.73,51.68,51.73,46208.0,38.3381,38.3678,38.3307,38.3678,46208.0
2017-11-13 14:45:00,51.73,51.76,51.72,51.76,44991.0,38.3678,38.39,38.3604,38.39,44991.0
2017-11-13 14:50:00,51.76,51.78,51.73,51.73,36371.0,38.39,38.4049,38.3678,38.3678,36371.0
2017-11-13 14:55:00,51.73,51.8,51.73,51.8,64951.0,38.3678,38.4197,38.3678,38.4197,64951.0
2017-11-13 15:00:00,51.79,51.8,51.73,51.78,57556.0,38.4123,38.4197,38.3678,38.4049,57556.0
2017-11-13 15:05:00,51.78,51.79,51.75,51.77,50477.0,38.4049,38.4123,38.3826,38.3974,50477.0
2017-11-13 15:10:00,51.76,51.79,51.74,51.74,70122.0,38.39,38.4123,38.3752,38.3752,70122.0
2017-11-13 15:15:00,51.74,51.75,51.7,51.74,61190.0,38.3752,38.3826,38.3455,38.3752,61190.0
2017-11-13 15:20:00,51.74,51.74,51.69,51.73,104534.0,38.3752,38.3752,38.3381,38.3678,104534.0
2017-11-13 15:25:00,51.73,51.77,51.73,51.74,44469.0,38.3678,38.3974,38.3678,38.3752,44469.0
2017-11-13 15:30:00,51.75,51.77,51.73,51.76,63740.0,38.3826,38.3974,38.3678,38.39,63740.0
2017-11-13 15:35:00,51.76,51.76,51.72,51.73,87675.0,38.39,38.39,38.3604,38.3678,87675.0
2017-11-13 15:40:00,51.73,51.75,51.68,51.69,83275.0,38.3678,38.3826,38.3307,38.3381,83275.0
2017-11-13 15:45:00,51.68,51.77,51.66,51.76,146849.0,38.3307,38.3974,38.3159,38.39,146849.0
2017-11-13 15:50:00,51.76,51.77,51.73,51.73,172886.0,38.39,38.3974,38.3678,38.3678,172886.0
2017-11-13 15:55:00,51.73,51.74,51.66,51.68,495592.0,38.3678,38.3752,38.3159,38.3307,495592.0
2017-11-14 09:30:00,51.38,51.48,51.33,51.45,143956.0,38.1082,38.1824,38.0711,38.1601,143956.0
2017-11-14 09:35:00,51.44,51.76,51.44,51.75,138785.0,38.1527,38.39,38.1527,38.3826,138785.0
2017-11-14 09:40:00,51.74,51.78,51.7,51.71,85417.0,38.3752,38.4049,38.3455,38.3529,85417.0
2017-11-14 09:45:00,51.7,51.71,51.59,51.62,82035.0,38.3455,38.3529,38.2639,38.2862,82035.0
2017-11-14 09:50:00,51.62,51.71,51.6,51.67,55102.0,38.2862,38.3529,38.2714,38.3233,55102.0
2017-11-14 09:55:00,51.67,51.71,51.56,51.59,41723.0,38.3233,38.3529,38.2417,38.2639,41723.0
2017-11-14 10:00:00,51.59,51.6,51.45,51.45,83468.0,38.2639,38.2714,38.1601,38.1601,83468.0
2017-11-14 10:05:00,51.45,51.51,51.42,51.46,64914.0,38.1601,38.2046,38.1379,38.1675,64914.0
2017-11-14 10:10:00,51.46,51.52,51.43,51.5,74125.0,38.1675,38.212,38.1453,38.1972,74125.0
2017-11-14 10:15:00,51.5,51.52,51.48,51.51,56949.0,38.1972,38.212,38.1824,38.2046,56949.0
2017-11-14 10:20:00,51.51,51.51,51.43,51.44,73009.0,38.2046,38.2046,38.1453,38.1527,73009.0
2017-11-14 10:25:00,51.45,51.53,51.45,51.53,37167.0,38.1601,38.2194,38.1601,38.2194,37167.0
2017-11-14 10:30:00,51.52,51.54,51.47,51.5,37945.0,38.212,38.2269,38.1749,38.1972,37945.0
2017-11-14 10:35:00,51.51,51.61,51.5,51.61,26737.0,38.2046,38.2788,38.1972,38.2788,26737.0
2017-11-14 10:40:00,51.6,51.61,51.57,51.59,27361.0,38.2714,38.2788,38.2491,38.2639,27361.0
2017-11-14 10:45:00,51.59,51.73,51.58,51.72,65112.0,38.2639,38.3678,38.2565,38.3604,65112.0
2017-11-14 10:50:00,51.73,51.78,51.71,51.75,23727.0,38.3678,38.4049,38.3529,38.3826,23727.0
2017-11-14 10:55:00,51.75,51.79,51.73,51.74,25512.0,38.3826,38.4123,38.3678,38.3752,25512.0
2017-11-14 11:00:00,51.74,51.74,51.67,51.68,23719.0,38.3752,38.3752,38.3233,38.3307,23719.0
2017-11-14 11:05:00,51.68,51.72,51.67,51.69,20210.0,38.3307,38.3604,38.3233,38.3381,20210.0
2017-11-14 11:10:00,51.7,51.77,51.69,51.72,62335.0,38.3455,38.3974,38.3381,38.3604,62335.0
2017-11-14 11:15:00,51.72,51.73,51.69,51.7,25698.0,38.3604,38.3678,38.3381,38.3455,25698.0
2017-11-14 11:20:00,51.7,51.71,51.65,51.65,20217.0,38.3455,38.3529,38.3084,38.3084,20217.0
2017-11-14 11:25:00,51.66,51.69,51.65,51.67,38927.0,38.3159,38.3381,38.3084,38.3233,38927.0
2017-11-14 11:30:00,51.66,51.67,51.62,51.63,36568.0,38.3159,38.3233,38.2862,38.2936,36568.0
2017-11-14 11:35:00,51.63,51.65,51.6,51.65,35976.0,38.2936,38.3084,38.2714,38.3084,35976.0
2017-11-14 11:40:00,51.65,51.66,51.55,51.55,46766.0,38.3084,38.3159,38.2343,38.2343,46766.0
2017-11-14 11:45:00,51.55,51.65,51.55,51.61,36368.0,38.2343,38.3084,38.2343,38.2788,36368.0
2017-11-14 11:50:00,51.61,51.64,51.6,51.61,32983.0,38.2788,38.301,38.2714,38.2788,32983.0
2017-11-14 11:55:00,51.62,51.68,51.59,51.67,28376.0,38.2862,38.3307,38.2639,38.3233,28376.0
2017-11-14 12:00:00,51.68,51.71,51.67,51.71,13390.0,38.3307,38.3529,38.3233,38.3529,13390.0
2017-11-14 12:05:00,51.7,51.73,51.68,51.72,31302.0,38.3455,38.3678,38.3307,38.3604,31302.0
2017-11-14 12:10:00,51.71,51.72,51.64,51.69,53319.0,38.3529,38.3604,38.301,38.3381,53319.0
2017-11-14 12:15:00,51.69,51.74,51.68,51.73,10990.0,38.3381,38.3752,38.3307,38.3678,10990.0
2017-11-14 12:20:00,51.74,51.74,51.7,51.73,20533.0,38.3752,38.3752,38.3455,38.3678,20533.0
2017-11-14 12:25:00,51.73,51.74,51.7,51.71,14965.0,38.3678,38.3752,38.3455,38.3529,14965.0
2017-11-14 12:30:00,51.7,51.75,51.69,51.74,13636.0,38.3455,38.3826,38.3381,38.3752,13636.0
2017-11-14 12:35:00,51.75,51.77,51.73,51.73,19692.0,38.3826,38.3974,38.3678,38.3678,19692.0
2017-11-14 12:40:00,51.74,51.75,51.71,51.71,13962.0,38.3752,38.3826,38.3529,38.3529,13962.0
2017-11-14 12:45:00,51.72,51.72,51.66,51.68,20950.0,38.3604,38.3604,38.3159,38.3307,20950.0
2017-11-14 12:50:00,51.68,51.69,51.62,51.65,31732.0,38.3307,38.3381,38.2862,38.3084,31732.0
2017-11-14 12:55:00,51.64,51.64,51.57,51.59,39003.0,38.301,38.301,38.2491,38.2639,39003.0
2017-11-14 13:00:00,51.59,51.59,51.54,51.55,73944.0,38.2639,38.2639,38.2269,38.2343,73944.0
2017-11-14 13:05:00,51.56,51.57,51.52,51.55,51837.0,38.2417,38.2491,38.212,38.2343,51837.0
2017-11-14 13:10:00,51.55,51.62,51.54,51.62,46089.0,38.2343,38.2862,38.2269,38.2862,46089.0
2017-11-14 13:15:00,51.62,51.62,51.59,51.62,12638.0,38.2862,38.2862,38.2639,38.2862,12638.0
2017-11-14 13:20:00,51.62,51.67,51.6,51.61,23142.0,38.2862,38.3233,38.2714,38.2788,23142.0
2017-11-14 13:25:00,51.61,51.65,51.6,51.65,13574.0,38.2788,38.3084,38.2714,38.3084,13574.0
2017-11-14 13:30:00,51.64,51.65,51.62,51.64,13541.0,38.301,38.3084,38.2862,38.301,13541.0
2017-11-14 13:35:00,51.64,51.66,51.6,51.64,32647.0,38.301,38.3159,38.2714,38.301,32647.0
2017-11-14 13:40:00,51.64,51.68,51.63,51.67,21607.0,38.301,38.3307,38.2936,38.3233,21607.0
2017-11-14 13:45:00,51.67,51.69,51.66,51.68,26008.0,38.3233,38.3381,38.3159,38.3307,26008.0
2017-11-14 13:50:00,51.68,51.69,51.61,51.62,45804.0,38.3307,38.3381,38.2788,38.2862,45804.0
2017-11-14 13:55:00,51.61,51.63,51.59,51.62,34726.0,38.2788,38.2936,38.2639,38.2862,34726.0
2017-11-14 14:00:00,51.62,51.63,51.61,51.63,38925.0,38.2862,38.2936,38.2788,38.2936,38925.0
2017-11-14 14:05:00,51.63,51.69,51.62,51.68,39238.0,38.2936,38.3381,38.2862,38.3307,39238.0
2017-11-14 14:10:00,51.68,51.74,51.67,51.71,33987.0,38.3307,38.3752,38.3233,38.3529,33987.0
2017-11-14 14:15:00,51.71,51.72,51.67,51.7,21692.0,38.3529,38.3604,38.3233,38.3455,21692.0
2017-11-14 14:20:00,51.7,51.71,51.67,51.67,33966.0,38.3455,38.3529,38.3233,38.3233,33966.0
2017-11-14 14:25:00,51.67,51.68,51.63,51.68,43598.0,38.3233,38.3307,38.2936,38.3307,43598.0
2017-11-14 14:30:00,51.68,51.69,51.63,51.65,30516.0,38.3307,38.3381,38.2936,38.3084,30516.0
2017-11-14 14:35:00,51.65,51.68,51.63,51.66,42966.0,38.3084,38.3307,38.2936,38.3159,42966.0
2017-11-14 14:40:00,51.66,51.68,51.64,51.67,58721.0,38.3159,38.3307,38.301,38.3233,58721.0
2017-11-14 14:45:00,51.68,51.69,51.65,51.66,18307.0,38.3307,38.3381,38.3084,38.3159,18307.0
2017-11-14 14:50:00,51.66,51.73,51.65,51.73,41272.0,38.3159,38.3678,38.3084,38.3678,41272.0
2017-11-14 14:55:00,51.73,51.73,51.69,51.7,34171.0,38.3678,38.3678,38.3381,38.3455,34171.0
2017-11-14 15:00:00,51.7,51.76,51.69,51.73,57855.0,38.3455,38.39,38.3381,38.3678,57855.0
2017-11-14 15:05:00,51.72,51.75,51.7,51.7,27702.0,38.3604,38.3826,38.3455,38.3455,27702.0
2017-11-14 15:10:00,51.71,51.74,51.69,51.73,34776.0,38.3529,38.3752,38.3381,38.3678,34776.0
2017-11-14 15:15:00,51.73,51.82,51.73,51.82,242101.0,38.3678,38.4345,38.3678,38.4345,242101.0
2017-11-14 15:20:00,51.82,51.83,51.77,51.78,29848.0,38.4345,38.4419,38.3974,38.4049,29848.0
2017-11-14 15:25:00,51.77,51.81,51.74,51.76,53998.0,38.3974,38.4271,38.3752,38.39,53998.0
2017-11-14 15:30:00,51.75,51.79,51.74,51.79,53687.0,38.3826,38.4123,38.3752,38.4123,53687.0
2017-11-14 15:35:00,51.79,51.82,51.73,51.73,147298.0,38.4123,38.4345,38.3678,38.3678,147298.0
2017-11-14 15:40:00,51.73,51.77,51.72,51.75,110919.0,38.3678,38.3974,38.3604,38.3826,110919.0
2017-11-14 15:45:00,51.75,51.82,51.75,51.82,136158.0,38.3826,38.4345,38.3826,38.4345,136158.0
2017-11-14 15:50:00,51.82,51.84,51.78,51.8,162602.0,38.4345,38.4494,38.4049,38.4197,162602.0
2017-11-14 15:55:00,51.8,51.83,51.77,51.81,487754.0,38.4197,38.4419,38.3974,38.4271,487754.0
2017-11-15 09:30:00,51.41,51.52,51.36,51.5,102489.0,38.1304,38.212,38.0934,38.1972,102489.0
2017-11-15 09:35:00,51.5,51.55,51.38,51.44,55499.0,38.1972,38.2343,38.1082,38.1527,55499.0
2017-11-15 09:40:00,51.44,51.45,51.37,51.38,50620.0,38.1527,38.1601,38.1008,38.1082,50620.0
2017-11-15 09:45:00,51.36,51.62,51.35,51.52,42570.0,38.0934,38.2862,38.0859,38.212,42570.0
2017-11-15 09:50:00,51.52,51.58,51.5,51.54,59002.0,38.212,38.2565,38.1972,38.2269,59002.0
2017-11-15 09:55:00,51.55,51.6,51.47,51.47,58992.0,38.2343,38.2714,38.1749,38.1749,58992.0
2017-11-15 10:00:00,51.46,51.6,51.44,51.58,90278.0,38.1675,38.2714,38.1527,38.2565,90278.0
2017-11-15 10:05:00,51.58,51.74,51.58,51.66,42650.0,38.2565,38.3752,38.2565,38.3159,42650.0
2017-11-15 10:10:00,51.66,51.78,51.65,51.71,39872.0,38.3159,38.4049,38.3084,38.3529,39872.0
2017-11-15 10:15:00,51.71,51.77,51.68,51.74,40624.0,38.3529,38.3974,38.3307,38.3752,40624.0
2017-11-15 10:20:00,51.75,51.77,51.69,51.76,24339.0,38.3826,38.3974,38.3381,38.39,24339.0
2017-11-15 10:25:00,51.75,51.78,51.72,51.73,70480.0,38.3826,38.4049,38.3604,38.3678,70480.0
2017-11-15 10:30:00,51.72,51.74,51.7,51.73,43949.0,38.3604,38.3752,38.3455,38.3678,43949.0
2017-11-15 10:35:00,51.73,51.81,51.72,51.8,40900.0,38.3678,38.4271,38.3604,38.4197,40900.0
2017-11-15 10:40:00,51.81,51.85,51.77,51.83,38593.0,38.4271,38.4568,38.3974,38.4419,38593.0
2017-11-15 10:45:00,51.84,51.86,51.76,51.78,27354.0,38.4494,38.4642,38.39,38.4049,27354.0
2017-11-15 10:50:00,51.78,51.8,51.71,51.76,26137.0,38.4049,38.4197,38.3529,38.39,26137.0
2017-11-15 10:55:00,51.77,51.9,51.76,51.89,51687.0,38.3974,38.4939,38.39,38.4864,51687.0
2017-11-15 11:00:00,51.89,51.94,51.86,51.93,22431.0,38.4864,38.5235,38.4642,38.5161,22431.0
2017-11-15 11:05:00,51.93,51.98,51.93,51.95,54672.0,38.5161,38.5532,38.5161,38.5309,54672.0
2017-11-15 11:10:00,51.96,52.01,51.95,51.97,45626.0,38.5384,38.5755,38.5309,38.5458,45626.0
2017-11-15 11:15:00,51.97,52.03,51.96,52.02,31007.0,38.5458,38.5903,38.5384,38.5829,31007.0
2017-11-15 11:20:00,52.02,52.09,52.01,52.09,44378.0,38.5829,38.6348,38.5755,38.6348,44378.0
2017-11-15 11:25:00,52.08,52.16,52.07,52.12,103246.0,38.6274,38.6867,38.62,38.657,103246.0
2017-11-15 11:30:00,52.13,52.15,52.11,52.15,50638.0,38.6645,38.6793,38.6496,38.6793,50638.0
2017-11-15 11:35:00,52.15,52.15,52.08,52.1,45445.0,38.6793,38.6793,38.6274,38.6422,45445.0
2017-11-15 11:40:00,52.09,52.12,52.07,52.07,23013.0,38.6348,38.657,38.62,38.62,23013.0
2017-11-15 11:45:00,52.07,52.09,52.03,52.05,18717.0,38.62,38.6348,38.5903,38.6051,18717.0
2017-11-15 11:50:00,52.05,52.09,52.04,52.08,22636.0,38.6051,38.6348,38.5977,38.6274,22636.0
2017-11-15 11:55:00,52.08,52.11,52.07,52.08,13125.0,38.6274,38.6496,38.62,38.6274,13125.0
2017-11-15 12:00:00,52.09,52.1,51.99,52.0,37846.0,38.6348,38.6422,38.5606,38.568,37846.0
2017-11-15 12:05:00,52.0,52.04,51.99,52.02,18838.0,38.568,38.5977,38.5606,38.5829,18838.0
2017-11-15 12:10:00,52.01,52.02,51.97,51.98,21837.0,38.5755,38.5829,38.5458,38.5532,21837.0
2017-11-15 12:15:00,51.98,52.01,51.95,52.01,45953.0,38.5532,38.5755,38.5309,38.5755,45953.0
2017-11-15 12:20:00,52.01,52.02,51.97,52.0,19578.0,38.5755,38.5829,38.5458,38.568,19578.0
2017-11-15 12:25:00,51.99,51.99,51.97,51.98,28096.0,38.5606,38.5606,38.5458,38.5532,28096.0
2017-11-15 12:30:00,51.98,51.99,51.94,51.96,18126.0,38.5532,38.5606,38.5235,38.5384,18126.0
2017-11-15 12:35:00,51.96,51.98,51.95,51.97,18539.0,38.5384,38.5532,38.5309,38.5458,18539.0
2017-11-15 12:40:00,51.98,51.99,51.97,51.98,15338.0,38.5532,38.5606,38.5458,38.5532,15338.0
2017-11-15 12:45:00,51.98,52.01,51.96,52.01,29496.0,38.5532,38.5755,38.5384,38.5755,29496.0
2017-11-15 12:50:00,52.01,52.03,51.98,51.98,15494.0,38.5755,38.5903,38.5532,38.5532,15494.0
2017-11-15 12:55:00,51.98,52.02,51.98,52.01,17420.0,38.5532,38.5829,38.5532,38.5755,17420.0
2017-11-15 13:00:00,52.0,52.03,51.99,52.03,12607.0,38.568,38.5903,38.5606,38.5903,12607.0
2017-11-15 13:05:00,52.02,52.04,51.95,51.96,21493.0,38.5829,38.5977,38.5309,38.5384,21493.0
2017-11-15 13:10:00,51.97,51.99,51.94,51.97,25054.0,38.5458,38.5606,38.5235,38.5458,25054.0
2017-11-15 13:15:00,51.97,52.01,51.96,52.0,17931.0,38.5458,38.5755,38.5384,38.568,17931.0
2017-11-15 13:20:00,52.0,52.0,51.95,51.98,26661.0,38.568,38.568,38.5309,38.5532,26661.0
2017-11-15 13:25:00,51.98,51.99,51.95,51.96,19712.0,38.5532,38.5606,38.5309,38.5384,19712.0
2017-11-15 13:30:00,51.96,52.0,51.95,51.99,17134.0,38.5384,38.568,38.5309,38.5606,17134.0
2017-11-15 13:35:00,51.99,52.01,51.98,51.99,18302.0,38.5606,38.5755,38.5532,38.5606,18302.0
2017-11-15 13:40:00,51.99,52.05,51.98,52.04,29359.0,38.5606,38.6051,38.5532,38.5977,29359.0
2017-11-15 13:45:00,52.04,52.05,51.96,51.96,38503.0,38.5977,38.6051,38.5384,38.5384,38503.0
2017-11-15 13:50:00,51.96,51.96,51.87,51.89,56928.0,38.5384,38.5384,38.4716,38.4864,56928.0
2017-11-15 13:55:00,51.88,51.88,51.8,51.83,71514.0,38.479,38.479,38.4197,38.4419,71514.0
2017-11-15 14:00:00,51.83,51.91,51.82,51.9,39570.0,38.4419,38.5013,38.4345,38.4939,39570.0
2017-11-15 14:05:00,51.9,51.91,51.86,51.88,28477.0,38.4939,38.5013,38.4642,38.479,28477.0
2017-11-15 14:10:00,51.87,51.91,51.85,51.9,28931.0,38.4716,38.5013,38.4568,38.4939,28931.0
2017-11-15 14:15:00,51.9,51.92,51.85,51.89,33109.0,38.4939,38.5087,38.4568,38.4864,33109.0
2017-11-15 14:20:00,51.9,51.93,51.89,51.91,28831.0,38.4939,38.5161,38.4864,38.5013,28831.0
2017-11-15 14:25:00,51.9,51.95,51.89,51.93,33442.0,38.4939,38.5309,38.4864,38.5161,33442.0
2017-11-15 14:30:00,51.92,51.97,51.91,51.97,35037.0,38.5087,38.5458,38.5013,38.5458,35037.0
2017-11-15 14:35:00,51.96,52.0,51.92,51.96,37530.0,38.5384,38.568,38.5087,38.5384,37530.0
2017-11-15 14:40:00,51.97,51.99,51.96,51.99,21446.0,38.5458,38.5606,38.5384,38.5606,21446.0
2017-11-15 14:45:00,52.0,52.01,51.97,51.97,31998.0,38.568,38.5755,38.5458,38.5458,31998.0
2017-11-15 14:50:00,51.97,51.98,51.93,51.93,58180.0,38.5458,38.5532,38.5161,38.5161,58180.0
2017-11-15 14:55:00,51.93,51.94,51.9,51.92,34524.0,38.5161,38.5235,38.4939,38.5087,34524.0
2017-11-15 15:00:00,51.93,51.98,51.92,51.94,37726.0,38.5161,38.5532,38.5087,38.5235,37726.0
2017-11-15 15:05:00,51.94,51.95,51.91,51.93,27885.0,38.5235,38.5309,38.5013,38.5161,27885.0
2017-11-15 15:10:00,51.92,52.0,51.91,52.0,38464.0,38.5087,38.568,38.5013,38.568,38464.0
2017-11-15 15:15:00,52.0,52.02,51.97,51.98,53360.0,38.568,38.5829,38.5458,38.5532,53360.0
2017-11-15 15:20:00,51.98,52.0,51.92,51.93,45265.0,38.5532,38.568,38.5087,38.5161,45265.0
2017-11-15 15:25:00,51.94,51.94,51.88,51.91,54834.0,38.5235,38.5235,38.479,38.5013,54834.0
2017-11-15 15:30:00,51.91,52.04,51.91,52.01,89523.0,38.5013,38.5977,38.5013,38.5755,89523.0
2017-11-15 15:35:00,52.01,52.15,52.01,52.14,98666.0,38.5755,38.6793,38.5755,38.6719,98666.0
2017-11-15 15:40:00,52.13,52.13,52.08,52.12,126148.0,38.6645,38.6645,38.6274,38.657,126148.0
2017-11-15 15:45:00,52.12,52.18,52.11,52.14,189127.0,38.657,38.7015,38.6496,38.6719,189127.0
2017-11-15 15:50:00,52.14,52.15,52.06,52.07,225789.0,38.6719,38.6793,38.6125,38.62,225789.0
2017-11-15 15:55:00,52.07,52.08,52.0,52.02,501502.0,38.62,38.6274,38.568,38.5829,501502.0
2017-11-16 09:30:00,52.18,52.23,52.05,52.16,103841.0,38.7015,38.7386,38.6051,38.6867,103841.0
2017-11-16 09:35:00,52.15,52.25,52.06,52.1,57137.0,38.6793,38.7535,38.6125,38.6422,57137.0
2017-11-16 09:40:00,52.08,52.12,52.0,52.11,66708.0,38.6274,38.657,38.568,38.6496,66708.0
2017-11-16 09:45:00,52.1,52.21,52.03,52.2,52659.0,38.6422,38.7238,38.5903,38.7164,52659.0
2017-11-16 09:50:00,52.19,52.19,52.06,52.06,62199.0,38.709,38.709,38.6125,38.6125,62199.0
2017-11-16 09:55:00,52.06,52.1,52.05,52.08,38096.0,38.6125,38.6422,38.6051,38.6274,38096.0
2017-11-16 10:00:00,52.08,52.1,52.02,52.04,30930.0,38.6274,38.6422,38.5829,38.5977,30930.0
2017-11-16 10:05:00,52.05,52.06,51.97,51.98,41953.0,38.6051,38.6125,38.5458,38.5532,41953.0
2017-11-16 10:10:00,51.98,51.98,51.83,51.83,49336.0,38.5532,38.5532,38.4419,38.4419,49336.0
2017-11-16 10:15:00,51.83,51.96,51.82,51.9,93317.0,38.4419,38.5384,38.4345,38.4939,93317.0
2017-11-16 10:20:00,51.89,51.94,51.86,51.88,45049.0,38.4864,38.5235,38.4642,38.479,45049.0
2017-11-16 10:25:00,51.89,51.91,51.85,51.87,27964.0,38.4864,38.5013,38.4568,38.4716,27964.0
2017-11-16 10:30:00,51.86,51.86,51.78,51.78,29412.0,38.4642,38.4642,38.4049,38.4049,29412.0
2017-11-16 10:35:00,51.79,51.9,51.78,51.88,48056.0,38.4123,38.4939,38.4049,38.479,48056.0
2017-11-16 10:40:00,51.88,51.96,51.87,51.95,51295.0,38.479,38.5384,38.4716,38.5309,51295.0
2017-11-16 10:45:00,51.96,52.01,51.93,52.0,52252.0,38.5384,38.5755,38.5161,38.568,52252.0
2017-11-16 10:50:00,52.0,52.06,51.99,52.02,45449.0,38.568,38.6125,38.5606,38.5829,45449.0
2017-11-16 10:55:00,52.03,52.07,51.96,52.0,36182.0,38.5903,38.62,38.5384,38.568,36182.0
2017-11-16 11:00:00,52.01,52.01,51.96,52.0,27953.0,38.5755,38.5755,38.5384,38.568,27953.0
2017-11-16 11:05:00,52.0,52.05,51.99,52.0,53404.0,38.568,38.6051,38.5606,38.568,53404.0
2017-11-16 11:10:00,51.99,52.0,51.95,51.97,26707.0,38.5606,38.568,38.5309,38.5458,26707.0
2017-11-16 11:15:00,51.96,51.99,51.94,51.98,36211.0,38.5384,38.5606,38.5235,38.5532,36211.0
2017-11-16 11:20:00,51.97,51.97,51.9,51.93,27813.0,38.5458,38.5458,38.4939,38.5161,27813.0
2017-11-16 11:25:00,51.93,51.95,51.86,51.86,25892.0,38.5161,38.5309,38.4642,38.4642,25892.0
2017-11-16 11:30:00,51.87,51.87,51.78,51.83,19578.0,38.4716,38.4716,38.4049,38.4419,19578.0
2017-11-16 11:35:00,51.84,51.88,51.82,51.82,21443.0,38.4494,38.479,38.4345,38.4345,21443.0
2017-11-16 11:40:00,51.82,51.85,51.81,51.84,20915.0,38.4345,38.4568,38.4271,38.4494,20915.0
2017-11-16 11:45:00,51.85,51.85,51.82,51.83,24551.0,38.4568,38.4568,38.4345,38.4419,24551.0
2017-11-16 11:50:00,51.84,51.87,51.82,51.87,30579.0,38.4494,38.4716,38.4345,38.4716,30579.0
2017-11-16 11:55:00,51.88,51.88,51.86,51.87,18276.0,38.479,38.479,38.4642,38.4716,18276.0
2017-11-16 12:00:00,51.88,51.97,51.87,51.96,20145.0,38.479,38.5458,38.4716,38.5384,20145.0
2017-11-16 12:05:00,51.96,52.01,51.96,52.01,14400.0,38.5384,38.5755,38.5384,38.5755,14400.0
2017-11-16 12:10:00,52.01,52.01,51.97,51.98,12538.0,38.5755,38.5755,38.5458,38.5532,12538.0
2017-11-16 12:15:00,51.98,52.01,51.97,52.0,24176.0,38.5532,38.5755,38.5458,38.568,24176.0
2017-11-16 12:20:00,51.99,52.01,51.96,51.97,20724.0,38.5606,38.5755,38.5384,38.5458,20724.0
2017-11-16 12:25:00,51.97,52.04,51.97,52.04,24845.0,38.5458,38.5977,38.5458,38.5977,24845.0
2017-11-16 12:30:00,52.04,52.07,52.02,52.06,9546.0,38.5977,38.62,38.5829,38.6125,9546.0
2017-11-16 12:35:00,52.06,52.08,52.04,52.05,9473.0,38.6125,38.6274,38.5977,38.6051,9473.0
2017-11-16 12:40:00,52.05,52.07,52.03,52.05,15724.0,38.6051,38.62,38.5903,38.6051,15724.0
2017-11-16 12:45:00,52.05,52.08,52.05,52.08,9410.0,38.6051,38.6274,38.6051,38.6274,9410.0
2017-11-16 12:50:00,52.08,52.09,52.06,52.06,14843.0,38.6274,38.6348,38.6125,38.6125,14843.0
2017-11-16 12:55:00,52.06,52.06,52.03,52.05,14998.0,38.6125,38.6125,38.5903,38.6051,14998.0
2017-11-16 13:00:00,52.05,52.1,52.04,52.09,23887.0,38.6051,38.6422,38.5977,38.6348,23887.0
2017-11-16 13:05:00,52.09,52.11,52.08,52.09,17460.0,38.6348,38.6496,38.6274,38.6348,17460.0
2017-11-16 13:10:00,52.09,52.13,52.07,52.07,22354.0,38.6348,38.6645,38.62,38.62,22354.0
2017-11-16 13:15:00,52.07,52.08,52.07,52.07,9906.0,38.62,38.6274,38.62,38.62,9906.0
2017-11-16 13:20:00,52.07,52.08,52.03,52.04,17742.0,38.62,38.6274,38.5903,38.5977,17742.0
2017-11-16 13:25:00,52.04,52.05,52.01,52.03,18666.0,38.5977,38.6051,38.5755,38.5903,18666.0
2017-11-16 13:30:00,52.03,52.05,52.01,52.03,13214.0,38.5903,38.6051,38.5755,38.5903,13214.0
2017-11-16 13:35:00,52.03,52.04,52.02,52.02,7978.0,38.5903,38.5977,38.5829,38.5829,7978.0
2017-11-16 13:40:00,52.02,52.03,52.0,52.02,17473.0,38.5829,38.5903,38.568,38.5829,17473.0
2017-11-16 13:45:00,52.03,52.03,51.97,51.97,18044.0,38.5903,38.5903,38.5458,38.5458,18044.0
2017-11-16 13:50:00,51.98,52.0,51.93,51.97,39869.0,38.5532,38.568,38.5161,38.5458,39869.0
2017-11-16 13:55:00,51.96,51.98,51.95,51.97,16846.0,38.5384,38.5532,38.5309,38.5458,16846.0
2017-11-16 14:00:00,51.96,51.98,51.95,51.95,16605.0,38.5384,38.5532,38.5309,38.5309,16605.0
2017-11-16 14:05:00,51.96,51.99,51.95,51.97,26025.0,38.5384,38.5606,38.5309,38.5458,26025.0
2017-11-16 14:10:00,51.97,52.02,51.97,52.01,62687.0,38.5458,38.5829,38.5458,38.5755,62687.0
2017-11-16 14:15:00,52.01,52.02,51.97,51.98,30068.0,38.5755,38.5829,38.5458,38.5532,30068.0
2017-11-16 14:20:00,51.97,52.01,51.97,52.0,23327.0,38.5458,38.5755,38.5458,38.568,23327.0
2017-11-16 14:25:00,51.99,52.0,51.95,51.97,25051.0,38.5606,38.568,38.5309,38.5458,25051.0
2017-11-16 14:30:00,51.97,52.0,51.93,51.99,37306.0,38.5458,38.568,38.5161,38.5606,37306.0
2017-11-16 14:35:00,51.98,52.03,51.97,52.03,23290.0,38.5532,38.5903,38.5458,38.5903,23290.0
2017-11-16 14:40:00,52.03,52.04,51.98,51.99,31027.0,38.5903,38.5977,38.5532,38.5606,31027.0
2017-11-16 14:45:00,52.0,52.01,51.98,52.0,22332.0,38.568,38.5755,38.5532,38.568,22332.0
2017-11-16 14:50:00,51.99,52.0,51.92,51.93,23680.0,38.5606,38.568,38.5087,38.5161,23680.0
2017-11-16 14:55:00,51.94,51.97,51.91,51.91,35188.0,38.5235,38.5458,38.5013,38.5013,35188.0
2017-11-16 15:00:00,51.91,51.92,51.88,51.91,28973.0,38.5013,38.5087,38.479,38.5013,28973.0
2017-11-16 15:05:00,51.91,51.92,51.87,51.9,38218.0,38.5013,38.5087,38.4716,38.4939,38218.0
2017-11-16 15:10:00,51.9,51.9,51.82,51.85,71595.0,38.4939,38.4939,38.4345,38.4568,71595.0
2017-11-16 15:15:00,51.86,51.86,51.82,51.83,29148.0,38.4642,38.4642,38.4345,38.4419,29148.0
2017-11-16 15:20:00,51.84,51.89,51.82,51.89,45888.0,38.4494,38.4864,38.4345,38.4864,45888.0
2017-11-16 15:25:00,51.89,51.9,51.86,51.88,40635.0,38.4864,38.4939,38.4642,38.479,40635.0
2017-11-16 15:30:00,51.88,51.88,51.84,51.88,57904.0,38.479,38.479,38.4494,38.479,57904.0
2017-11-16 15:35:00,51.89,51.89,51.85,51.86,44350.0,38.4864,38.4864,38.4568,38.4642,44350.0
2017-11-16 15:40:00,51.87,51.87,51.81,51.83,102439.0,38.4716,38.4716,38.4271,38.4419,102439.0
2017-11-16 15:45:00,51.83,51.83,51.79,51.8,65319.0,38.4419,38.4419,38.4123,38.4197,65319.0
2017-11-16 15:50:00,51.81,51.85,51.79,51.85,118715.0,38.4271,38.4568,38.4123,38.4568,118715.0
2017-11-16 15:55:00,51.84,51.85,51.79,51.81,330797.0,38.4494,38.4568,38.4123,38.4271,330797.0
2017-11-17 09:30:00,51.58,51.7,51.52,51.58,273505.0,38.2565,38.3455,38.212,38.2565,273505.0
2017-11-17 09:35:00,51.59,51.75,51.58,51.72,44125.0,38.2639,38.3826,38.2565,38.3604,44125.0
2017-11-17 09:40:00,51.72,51.74,51.56,51.58,34965.0,38.3604,38.3752,38.2417,38.2565,34965.0
2017-11-17 09:45:00,51.58,51.65,51.52,51.63,30323.0,38.2565,38.3084,38.212,38.2936,30323.0
2017-11-17 09:50:00,51.63,51.65,51.6,51.63,29994.0,38.2936,38.3084,38.2714,38.2936,29994.0
2017-11-17 09:55:00,51.62,51.71,51.61,51.71,37705.0,38.2862,38.3529,38.2788,38.3529,37705.0
2017-11-17 10:00:00,51.71,51.73,51.6,51.64,42653.0,38.3529,38.3678,38.2714,38.301,42653.0
2017-11-17 10:05:00,51.63,51.72,51.62,51.69,15911.0,38.2936,38.3604,38.2862,38.3381,15911.0
2017-11-17 10:10:00,51.69,51.69,51.64,51.65,19680.0,38.3381,38.3381,38.301,38.3084,19680.0
2017-11-17 10:15:00,51.64,51.66,51.59,51.65,28824.0,38.301,38.3159,38.2639,38.3084,28824.0
2017-11-17 10:20:00,51.65,51.73,51.64,51.7,22915.0,38.3084,38.3678,38.301,38.3455,22915.0
2017-11-17 10:25:00,51.71,51.75,51.68,51.75,21911.0,38.3529,38.3826,38.3307,38.3826,21911.0
2017-11-17 10:30:00,51.75,51.78,51.73,51.78,23778.0,38.3826,38.4049,38.3678,38.4049,23778.0
2017-11-17 10:35:00,51.78,51.81,51.76,51.78,15531.0,38.4049,38.4271,38.39,38.4049,15531.0
2017-11-17 10:40:00,51.78,51.8,51.75,51.78,23251.0,38.4049,38.4197,38.3826,38.4049,23251.0
2017-11-17 10:45:00,51.77,51.81,51.75,51.79,19719.0,38.3974,38.4271,38.3826,38.4123,19719.0
2017-11-17 10:50:00,51.8,51.86,51.79,51.82,32258.0,38.4197,38.4642,38.4123,38.4345,32258.0
2017-11-17 10:55:00,51.81,51.84,51.78,51.78,28490.0,38.4271,38.4494,38.4049,38.4049,28490.0
2017-11-17 11:00:00,51.79,51.81,51.74,51.8,19826.0,38.4123,38.4271,38.3752,38.4197,19826.0
2017-11-17 11:05:00,51.79,51.84,51.77,51.82,31116.0,38.4123,38.4494,38.3974,38.4345,31116.0
2017-11-17 11:10:00,51.81,51.85,51.78,51.85,22687.0,38.4271,38.4568,38.4049,38.4568,22687.0
2017-11-17 11:15:00,51.85,51.86,51.82,51.84,13236.0,38.4568,38.4642,38.4345,38.4494,13236.0
2017-11-17 11:20:00,51.84,51.87,51.81,51.83,15590.0,38.4494,38.4716,38.4271,38.4419,15590.0
2017-11-17 11:25:00,51.83,51.83,51.79,51.81,8642.0,38.4419,38.4419,38.4123,38.4271,8642.0
2017-11-17 11:30:00,51.81,51.83,51.78,51.82,11748.0,38.4271,38.4419,38.4049,38.4345,11748.0
2017-11-17 11:35:00,51.81,51.82,51.78,51.81,9896.0,38.4271,38.4345,38.4049,38.4271,9896.0
2017-11-17 11:40:00,51.82,51.89,51.81,51.89,43078.0,38.4345,38.4864,38.4271,38.4864,43078.0
2017-11-17 11:45:00,51.89,51.93,51.87,51.9,18531.0,38.4864,38.5161,38.4716,38.4939,18531.0
2017-11-17 11:50:00,51.91,51.92,51.89,51.91,14433.0,38.5013,38.5087,38.4864,38.5013,14433.0
2017-11-17 11:55:00,51.91,51.92,51.88,51.9,23911.0,38.5013,38.5087,38.479,38.4939,23911.0
2017-11-17 12:00:00,51.89,51.89,51.83,51.84,9888.0,38.4864,38.4864,38.4419,38.4494,9888.0
2017-11-17 12:05:00,51.83,51.87,51.83,51.85,14893.0,38.4419,38.4716,38.4419,38.4568,14893.0
2017-11-17 12:10:00,51.85,51.85,51.8,51.82,21194.0,38.4568,38.4568,38.4197,38.4345,21194.0
2017-11-17 12:15:00,51.82,51.85,51.81,51.84,13117.0,38.4345,38.4568,38.4271,38.4494,13117.0
2017-11-17 12:20:00,51.84,51.86,51.83,51.86,16585.0,38.4494,38.4642,38.4419,38.4642,16585.0
2017-11-17 12:25:00,51.87,51.93,51.86,51.93,12731.0,38.4716,38.5161,38.4642,38.5161,12731.0
2017-11-17 12:30:00,51.92,51.92,51.89,51.91,17856.0,38.5087,38.5087,38.4864,38.5013,17856.0
2017-11-17 12:35:00,51.91,51.93,51.89,51.93,14782.0,38.5013,38.5161,38.4864,38.5161,14782.0
2017-11-17 12:40:00,51.93,51.94,51.89,51.91,27343.0,38.5161,38.5235,38.4864,38.5013,27343.0
2017-11-17 12:45:00,51.91,51.91,51.85,51.88,12028.0,38.5013,38.5013,38.4568,38.479,12028.0
2017-11-17 12:50:00,51.88,51.89,51.84,51.87,20868.0,38.479,38.4864,38.4494,38.4716,20868.0
2017-11-17 12:55:00,51.87,51.92,51.86,51.89,20292.0,38.4716,38.5087,38.4642,38.4864,20292.0
2017-11-17 13:00:00,51.89,51.92,51.88,51.91,25697.0,38.4864,38.5087,38.479,38.5013,25697.0
2017-11-17 13:05:00,51.91,51.92,51.87,51.88,15049.0,38.5013,38.5087,38.4716,38.479,15049.0
2017-11-17 13:10:00,51.88,51.92,51.87,51.91,11410.0,38.479,38.5087,38.4716,38.5013,11410.0
2017-11-17 13:15:00,51.91,51.92,51.87,51.87,16045.0,38.5013,38.5087,38.4716,38.4716,16045.0
2017-11-17 13:20:00,51.87,51.91,51.87,51.88,12500.0,38.4716,38.5013,38.4716,38.479,12500.0
2017-11-17 13:25:00,51.88,51.91,51.86,51.9,17637.0,38.479,38.5013,38.4642,38.4939,17637.0
2017-11-17 13:30:00,51.9,51.92,51.87,51.91,14854.0,38.4939,38.5087,38.4716,38.5013,14854.0
2017-11-17 13:35:00,51.91,51.96,51.91,51.96,19539.0,38.5013,38.5384,38.5013,38.5384,19539.0
2017-11-17 13:40:00,51.95,51.97,51.94,51.96,18196.0,38.5309,38.5458,38.5235,38.5384,18196.0
2017-11-17 13:45:00,51.96,52.02,51.94,52.01,56538.0,38.5384,38.5829,38.5235,38.5755,56538.0
2017-11-17 13:50:00,52.02,52.02,52.0,52.02,53577.0,38.5829,38.5829,38.568,38.5829,53577.0
2017-11-17 13:55:00,52.01,52.02,51.98,51.98,53564.0,38.5755,38.5829,38.5532,38.5532,53564.0
2017-11-17 14:00:00,51.98,52.01,51.98,52.01,10895.0,38.5532,38.5755,38.5532,38.5755,10895.0
2017-11-17 14:05:00,52.0,52.02,51.99,52.01,10710.0,38.568,38.5829,38.5606,38.5755,10710.0
2017-11-17 14:10:00,52.02,52.04,52.02,52.03,21437.0,38.5829,38.5977,38.5829,38.5903,21437.0
2017-11-17 14:15:00,52.02,52.02,51.98,52.0,14970.0,38.5829,38.5829,38.5532,38.568,14970.0
2017-11-17 14:20:00,52.0,52.01,51.98,51.98,11101.0,38.568,38.5755,38.5532,38.5532,11101.0
2017-11-17 14:25:00,51.98,52.01,51.98,52.01,17339.0,38.5532,38.5755,38.5532,38.5755,17339.0
2017-11-17 14:30:00,52.01,52.02,51.98,51.99,18784.0,38.5755,38.5829,38.5532,38.5606,18784.0
2017-11-17 14:35:00,51.99,52.0,51.96,51.97,15108.0,38.5606,38.568,38.5384,38.5458,15108.0
2017-11-17 14:40:00,51.97,51.99,51.96,51.96,21390.0,38.5458,38.5606,38.5384,38.5384,21390.0
2017-11-17 14:45:00,51.96,51.97,51.94,51.96,10919.0,38.5384,38.5458,38.5235,38.5384,10919.0
2017-11-17 14:50:00,51.96,51.99,51.95,51.98,16377.0,38.5384,38.5606,38.5309,38.5532,16377.0
2017-11-17 14:55:00,51.97,51.99,51.96,51.98,21016.0,38.5458,38.5606,38.5384,38.5532,21016.0
2017-11-17 15:00:00,51.98,51.98,51.91,51.92,18143.0,38.5532,38.5532,38.5013,38.5087,18143.0
2017-11-17 15:05:00,51.93,51.95,51.91,51.92,26031.0,38.5161,38.5309,38.5013,38.5087,26031.0
2017-11-17 15:10:00,51.92,51.95,51.9,51.94,18790.0,38.5087,38.5309,38.4939,38.5235,18790.0
2017-11-17 15:15:00,51.95,51.95,51.9,51.91,22174.0,38.5309,38.5309,38.4939,38.5013,22174.0
2017-11-17 15:20:00,51.9,51.91,51.87,51.88,25018.0,38.4939,38.5013,38.4716,38.479,25018.0
2017-11-17 15:25:00,51.89,51.9,51.87,51.88,40709.0,38.4864,38.4939,38.4716,38.479,40709.0
2017-11-17 15:30:00,51.87,51.91,51.87,51.89,30942.0,38.4716,38.5013,38.4716,38.4864,30942.0
2017-11-17 15:35:00,51.88,51.92,51.86,51.91,36756.0,38.479,38.5087,38.4642,38.5013,36756.0
2017-11-17 15:40:00,51.91,51.92,51.85,51.85,78409.0,38.5013,38.5087,38.4568,38.4568,78409.0
2017-11-17 15:45:00,51.85,51.87,51.82,51.86,64224.0,38.4568,38.4716,38.4345,38.4642,64224.0
2017-11-17 15:50:00,51.86,51.9,51.86,51.89,61430.0,38.4642,38.4939,38.4642,38.4864,61430.0
2017-11-17 15:55:00,51.88,51.91,51.86,51.87,244376.0,38.479,38.5013,38.4642,38.4716,244376.0
2017-11-20 09:30:00,52.03,52.03,51.77,51.84,81826.0,38.5903,38.5903,38.3974,38.4494,81826.0
2017-11-20 09:35:00,51.84,51.92,51.84,51.87,68899.0,38.4494,38.5087,38.4494,38.4716,68899.0
2017-11-20 09:40:00,51.88,51.91,51.74,51.78,45554.0,38.479,38.5013,38.3752,38.4049,45554.0
2017-11-20 09:45:00,51.76,51.81,51.74,51.77,22674.0,38.39,38.4271,38.3752,38.3974,22674.0
2017-11-20 09:50:00,51.77,51.78,51.73,51.76,25276.0,38.3974,38.4049,38.3678,38.39,25276.0
2017-11-20 09:55:00,51.76,51.84,51.74,51.82,33089.0,38.39,38.4494,38.3752,38.4345,33089.0
2017-11-20 10:00:00,51.81,51.86,51.8,51.8,34188.0,38.4271,38.4642,38.4197,38.4197,34188.0
2017-11-20 10:05:00,51.8,51.89,51.79,51.89,19454.0,38.4197,38.4864,38.4123,38.4864,19454.0
2017-11-20 10:10:00,51.89,51.9,51.8,51.84,29231.0,38.4864,38.4939,38.4197,38.4494,29231.0
2017-11-20 10:15:00,51.84,51.86,51.81,51.86,33100.0,38.4494,38.4642,38.4271,38.4642,33100.0
2017-11-20 10:20:00,51.86,51.98,51.85,51.96,57397.0,38.4642,38.5532,38.4568,38.5384,57397.0
2017-11-20 10:25:00,51.96,52.01,51.95,51.97,27746.0,38.5384,38.5755,38.5309,38.5458,27746.0
2017-11-20 10:30:00,51.97,52.0,51.95,51.96,16653.0,38.5458,38.568,38.5309,38.5384,16653.0
2017-11-20 10:35:00,51.96,51.97,51.9,51.91,51249.0,38.5384,38.5458,38.4939,38.5013,51249.0
2017-11-20 10:40:00,51.91,51.92,51.86,51.91,43957.0,38.5013,38.5087,38.4642,38.5013,43957.0
2017-11-20 10:45:00,51.91,51.92,51.88,51.89,33648.0,38.5013,38.5087,38.479,38.4864,33648.0
2017-11-20 10:50:00,51.89,51.9,51.86,51.87,41125.0,38.4864,38.4939,38.4642,38.4716,41125.0
2017-11-20 10:55:00,51.86,51.87,51.81,51.84,21589.0,38.4642,38.4716,38.4271,38.4494,21589.0
2017-11-20 11:00:00,51.84,51.85,51.78,51.8,31701.0,38.4494,38.4568,38.4049,38.4197,31701.0
2017-11-20 11:05:00,51.8,51.81,51.79,51.8,25911.0,38.4197,38.4271,38.4123,38.4197,25911.0
2017-11-20 11:10:00,51.81,51.84,51.8,51.8,26652.0,38.4271,38.4494,38.4197,38.4197,26652.0
2017-11-20 11:15:00,51.8,51.85,51.8,51.84,16988.0,38.4197,38.4568,38.4197,38.4494,16988.0
2017-11-20 11:20:00,51.85,51.86,51.82,51.83,24681.0,38.4568,38.4642,38.4345,38.4419,24681.0
2017-11-20 11:25:00,51.82,51.83,51.81,51.81,8849.0,38.4345,38.4419,38.4271,38.4271,8849.0
2017-11-20 11:30:00,51.81,51.82,51.8,51.81,35558.0,38.4271,38.4345,38.4197,38.4271,35558.0
2017-11-20 11:35:00,51.81,51.84,51.8,51.84,36589.0,38.4271,38.4494,38.4197,38.4494,36589.0
2017-11-20 11:40:00,51.83,51.88,51.83,51.87,23783.0,38.4419,38.479,38.4419,38.4716,23783.0
2017-11-20 11:45:00,51.86,51.87,51.82,51.83,18228.0,38.4642,38.4716,38.4345,38.4419,18228.0
2017-11-20 11:50:00,51.84,51.84,51.79,51.81,18968.0,38.4494,38.4494,38.4123,38.4271,18968.0
2017-11-20 11:55:00,51.8,51.83,51.8,51.83,13243.0,38.4197,38.4419,38.4197,38.4419,13243.0
2017-11-20 12:00:00,51.82,51.9,51.82,51.89,12995.0,38.4345,38.4939,38.4345,38.4864,12995.0
2017-11-20 12:05:00,51.89,51.89,51.86,51.86,27325.0,38.4864,38.4864,38.4642,38.4642,27325.0
2017-11-20 12:10:00,51.87,51.87,51.86,51.87,16798.0,38.4716,38.4716,38.4642,38.4716,16798.0
2017-11-20 12:15:00,51.86,51.86,51.8,51.82,21043.0,38.4642,38.4642,38.4197,38.4345,21043.0
2017-11-20 12:20:00,51.82,51.82,51.78,51.8,15900.0,38.4345,38.4345,38.4049,38.4197,15900.0
2017-11-20 12:25:00,51.81,51.84,51.8,51.81,21658.0,38.4271,38.4494,38.4197,38.4271,21658.0
2017-11-20 12:30:00,51.82,51.82,51.78,51.81,14834.0,38.4345,38.4345,38.4049,38.4271,14834.0
2017-11-20 12:35:00,51.8,51.87,51.8,51.86,13724.0,38.4197,38.4716,38.4197,38.4642,13724.0
2017-11-20 12:40:00,51.87,51.88,51.85,51.87,14953.0,38.4716,38.479,38.4568,38.4716,14953.0
2017-11-20 12:45:00,51.87,51.88,51.85,51.88,14684.0,38.4716,38.479,38.4568,38.479,14684.0
2017-11-20 12:50:00,51.89,51.89,51.87,51.87,11807.0,38.4864,38.4864,38.4716,38.4716,11807.0
2017-11-20 12:55:00,51.87,51.88,51.86,51.88,11977.0,38.4716,38.479,38.4642,38.479,11977.0
2017-11-20 13:00:00,51.87,51.88,51.85,51.86,26385.0,38.4716,38.479,38.4568,38.4642,26385.0
2017-11-20 13:05:00,51.87,51.87,51.84,51.86,17763.0,38.4716,38.4716,38.4494,38.4642,17763.0
2017-11-20 13:10:00,51.85,51.86,51.83,51.84,13664.0,38.4568,38.4642,38.4419,38.4494,13664.0
2017-11-20 13:15:00,51.83,51.89,51.83,51.88,9883.0,38.4419,38.4864,38.4419,38.479,9883.0
2017-11-20 13:20:00,51.89,51.89,51.86,51.88,7867.0,38.4864,38.4864,38.4642,38.479,7867.0
2017-11-20 13:25:00,51.88,51.89,51.87,51.89,14612.0,38.479,38.4864,38.4716,38.4864,14612.0
2017-11-20 13:30:00,51.89,51.89,51.85,51.86,11615.0,38.4864,38.4864,38.4568,38.4642,11615.0
2017-11-20 13:35:00,51.86,51.87,51.85,51.87,7800.0,38.4642,38.4716,38.4568,38.4716,7800.0
2017-11-20 13:40:00,51.86,51.88,51.85,51.86,34231.0,38.4642,38.479,38.4568,38.4642,34231.0
2017-11-20 13:45:00,51.86,51.88,51.85,51.86,18551.0,38.4642,38.479,38.4568,38.4642,18551.0
2017-11-20 13:50:00,51.86,51.89,51.85,51.89,32138.0,38.4642,38.4864,38.4568,38.4864,32138.0
2017-11-20 13:55:00,51.89,51.94,51.88,51.93,45029.0,38.4864,38.5235,38.479,38.5161,45029.0
2017-11-20 14:00:00,51.92,51.93,51.85,51.85,30928.0,38.5087,38.5161,38.4568,38.4568,30928.0
2017-11-20 14:05:00,51.85,51.88,51.82,51.87,24982.0,38.4568,38.479,38.4345,38.4716,24982.0
2017-11-20 14:10:00,51.87,51.88,51.82,51.84,42129.0,38.4716,38.479,38.4345,38.4494,42129.0
2017-11-20 14:15:00,51.85,51.86,51.82,51.83,18803.0,38.4568,38.4642,38.4345,38.4419,18803.0
2017-11-20 14:20:00,51.82,51.83,51.8,51.83,34347.0,38.4345,38.4419,38.4197,38.4419,34347.0
2017-11-20 14:25:00,51.83,51.87,51.82,51.86,26307.0,38.4419,38.4716,38.4345,38.4642,26307.0
2017-11-20 14:30:00,51.87,51.89,51.86,51.89,14518.0,38.4716,38.4864,38.4642,38.4864,14518.0
2017-11-20 14:35:00,51.89,51.91,51.87,51.89,35424.0,38.4864,38.5013,38.4716,38.4864,35424.0
2017-11-20 14:40:00,51.89,51.92,51.89,51.89,15703.0,38.4864,38.5087,38.4864,38.4864,15703.0
2017-11-20 14:45:00,51.9,51.91,51.89,51.91,14456.0,38.4939,38.5013,38.4864,38.5013,14456.0
2017-11-20 14:50:00,51.91,51.93,51.9,51.91,22723.0,38.5013,38.5161,38.4939,38.5013,22723.0
2017-11-20 14:55:00,51.92,51.94,51.91,51.91,23914.0,38.5087,38.5235,38.5013,38.5013,23914.0
2017-11-20 15:00:00,51.92,51.93,51.89,51.92,29186.0,38.5087,38.5161,38.4864,38.5087,29186.0
2017-11-20 15:05:00,51.93,51.93,51.9,51.91,27443.0,38.5161,38.5161,38.4939,38.5013,27443.0
2017-11-20 15:10:00,51.91,51.91,51.87,51.9,33609.0,38.5013,38.5013,38.4716,38.4939,33609.0
2017-11-20 15:15:00,51.9,51.9,51.87,51.9,39058.0,38.4939,38.4939,38.4716,38.4939,39058.0
2017-11-20 15:20:00,51.9,51.9,51.88,51.89,29159.0,38.4939,38.4939,38.479,38.4864,29159.0
2017-11-20 15:25:00,51.89,51.92,51.88,51.9,51167.0,38.4864,38.5087,38.479,38.4939,51167.0
2017-11-20 15:30:00,51.9,51.91,51.86,51.91,72805.0,38.4939,38.5013,38.4642,38.5013,72805.0
2017-11-20 15:35:00,51.91,51.94,51.9,51.93,59356.0,38.5013,38.5235,38.4939,38.5161,59356.0
2017-11-20 15:40:00,51.92,51.93,51.88,51.9,74631.0,38.5087,38.5161,38.479,38.4939,74631.0
2017-11-20 15:45:00,51.89,51.92,51.88,51.9,85309.0,38.4864,38.5087,38.479,38.4939,85309.0
2017-11-20 15:50:00,51.9,51.96,51.9,51.96,95306.0,38.4939,38.5384,38.4939,38.5384,95306.0
2017-11-20 15:55:00,51.96,51.96,51.92,51.94,233842.0,38.5384,38.5384,38.5087,38.5235,233842.0
2017-11-21 09:30:00,52.15,52.15,51.99,52.02,74950.0,38.6793,38.6793,38.5606,38.5829,74950.0
2017-11-21 09:35:00,52.01,52.01,51.89,51.92,49635.0,38.5755,38.5755,38.4864,38.5087,49635.0
2017-11-21 09:40:00,51.93,51.95,51.86,51.88,65479.0,38.5161,38.5309,38.4642,38.479,65479.0
2017-11-21 09:45:00,51.89,51.97,51.88,51.97,68420.0,38.4864,38.5458,38.479,38.5458,68420.0
2017-11-21 09:50:00,51.97,52.02,51.96,51.98,46725.0,38.5458,38.5829,38.5384,38.5532,46725.0
2017-11-21 09:55:00,51.98,52.0,51.89,51.89,98651.0,38.5532,38.568,38.4864,38.4864,98651.0
2017-11-21 10:00:00,51.89,51.9,51.78,51.79,53803.0,38.4864,38.4939,38.4049,38.4123,53803.0
2017-11-21 10:05:00,51.79,51.83,51.76,51.8,102688.0,38.4123,38.4419,38.39,38.4197,102688.0
2017-11-21 10:10:00,51.8,51.8,51.74,51.77,89560.0,38.4197,38.4197,38.3752,38.3974,89560.0
2017-11-21 10:15:00,51.77,51.8,51.72,51.72,26690.0,38.3974,38.4197,38.3604,38.3604,26690.0
2017-11-21 10:20:00,51.72,51.73,51.69,51.7,26874.0,38.3604,38.3678,38.3381,38.3455,26874.0
2017-11-21 10:25:00,51.69,51.81,51.67,51.81,81569.0,38.3381,38.4271,38.3233,38.4271,81569.0
2017-11-21 10:30:00,51.81,51.84,51.77,51.82,34841.0,38.4271,38.4494,38.3974,38.4345,34841.0
2017-11-21 10:35:00,51.82,51.85,51.78,51.8,35082.0,38.4345,38.4568,38.4049,38.4197,35082.0
2017-11-21 10:40:00,51.8,51.85,51.8,51.84,37377.0,38.4197,38.4568,38.4197,38.4494,37377.0
2017-11-21 10:45:00,51.84,51.88,51.84,51.86,25828.0,38.4494,38.479,38.4494,38.4642,25828.0
2017-11-21 10:50:00,51.86,51.92,51.85,51.86,123028.0,38.4642,38.5087,38.4568,38.4642,123028.0
2017-11-21 10:55:00,51.86,51.86,51.83,51.84,29974.0,38.4642,38.4642,38.4419,38.4494,29974.0
2017-11-21 11:00:00,51.83,51.86,51.82,51.85,90799.0,38.4419,38.4642,38.4345,38.4568,90799.0
2017-11-21 11:05:00,51.85,51.86,51.82,51.85,65408.0,38.4568,38.4642,38.4345,38.4568,65408.0
2017-11-21 11:10:00,51.86,51.88,51.8,51.8,26349.0,38.4642,38.479,38.4197,38.4197,26349.0
2017-11-21 11:15:00,51.8,51.8,51.73,51.77,37106.0,38.4197,38.4197,38.3678,38.3974,37106.0
2017-11-21 11:20:00,51.77,51.78,51.72,51.72,19345.0,38.3974,38.4049,38.3604,38.3604,19345.0
2017-11-21 11:25:00,51.72,51.76,51.7,51.74,50825.0,38.3604,38.39,38.3455,38.3752,50825.0
2017-11-21 11:30:00,51.73,51.74,51.72,51.73,26647.0,38.3678,38.3752,38.3604,38.3678,26647.0
2017-11-21 11:35:00,51.74,51.74,51.69,51.73,31858.0,38.3752,38.3752,38.3381,38.3678,31858.0
2017-11-21 11:40:00,51.73,51.76,51.72,51.75,18750.0,38.3678,38.39,38.3604,38.3826,18750.0
2017-11-21 11:45:00,51.75,51.75,51.7,51.71,30135.0,38.3826,38.3826,38.3455,38.3529,30135.0
2017-11-21 11:50:00,51.7,51.71,51.64,51.66,56545.0,38.3455,38.3529,38.301,38.3159,56545.0
2017-11-21 11:55:00,51.66,51.72,51.65,51.68,44595.0,38.3159,38.3604,38.3084,38.3307,44595.0
2017-11-21 12:00:00,51.68,51.73,51.68,51.73,32558.0,38.3307,38.3678,38.3307,38.3678,32558.0
2017-11-21 12:05:00,51.73,51.75,51.71,51.72,30669.0,38.3678,38.3826,38.3529,38.3604,30669.0
2017-11-21 12:10:00,51.73,51.76,51.72,51.76,35382.0,38.3678,38.39,38.3604,38.39,35382.0
2017-11-21 12:15:00,51.76,51.79,51.76,51.78,26047.0,38.39,38.4123,38.39,38.4049,26047.0
2017-11-21 12:20:00,51.78,51.79,51.74,51.74,27227.0,38.4049,38.4123,38.3752,38.3752,27227.0
2017-11-21 12:25:00,51.75,51.78,51.74,51.78,33463.0,38.3826,38.4049,38.3752,38.4049,33463.0
2017-11-21 12:30:00,51.77,51.8,51.77,51.79,32801.0,38.3974,38.4197,38.3974,38.4123,32801.0
2017-11-21 12:35:00,51.79,51.83,51.79,51.83,27442.0,38.4123,38.4419,38.4123,38.4419,27442.0
2017-11-21 12:40:00,51.82,51.83,51.8,51.8,17328.0,38.4345,38.4419,38.4197,38.4197,17328.0
2017-11-21 12:45:00,51.81,51.82,51.79,51.8,32563.0,38.4271,38.4345,38.4123,38.4197,32563.0
2017-11-21 12:50:00,51.79,51.8,51.78,51.79,30671.0,38.4123,38.4197,38.4049,38.4123,30671.0
2017-11-21 12:55:00,51.79,51.82,51.78,51.8,32188.0,38.4123,38.4345,38.4049,38.4197,32188.0
2017-11-21 13:00:00,51.8,51.83,51.79,51.81,31565.0,38.4197,38.4419,38.4123,38.4271,31565.0
2017-11-21 13:05:00,51.81,51.83,51.81,51.83,13535.0,38.4271,38.4419,38.4271,38.4419,13535.0
2017-11-21 13:10:00,51.82,51.83,51.8,51.8,32037.0,38.4345,38.4419,38.4197,38.4197,32037.0
2017-11-21 13:15:00,51.8,51.82,51.8,51.8,34782.0,38.4197,38.4345,38.4197,38.4197,34782.0
2017-11-21 13:20:00,51.8,51.83,51.8,51.83,25567.0,38.4197,38.4419,38.4197,38.4419,25567.0
2017-11-21 13:25:00,51.83,51.84,51.81,51.82,42717.0,38.4419,38.4494,38.4271,38.4345,42717.0
2017-11-21 13:30:00,51.82,51.83,51.8,51.81,34402.0,38.4345,38.4419,38.4197,38.4271,34402.0
2017-11-21 13:35:00,51.8,51.83,51.8,51.83,48261.0,38.4197,38.4419,38.4197,38.4419,48261.0
2017-11-21 13:40:00,51.83,51.85,51.82,51.85,39111.0,38.4419,38.4568,38.4345,38.4568,39111.0
2017-11-21 13:45:00,51.84,51.87,51.84,51.86,61649.0,38.4494,38.4716,38.4494,38.4642,61649.0
2017-11-21 13:50:00,51.86,51.87,51.85,51.87,32363.0,38.4642,38.4716,38.4568,38.4716,32363.0
2017-11-21 13:55:00,51.86,51.87,51.84,51.85,35535.0,38.4642,38.4716,38.4494,38.4568,35535.0
2017-11-21 14:00:00,51.84,51.86,51.83,51.84,51986.0,38.4494,38.4642,38.4419,38.4494,51986.0
2017-11-21 14:05:00,51.84,51.85,51.81,51.85,120008.0,38.4494,38.4568,38.4271,38.4568,120008.0
2017-11-21 14:10:00,51.85,51.86,51.82,51.82,37961.0,38.4568,38.4642,38.4345,38.4345,37961.0
2017-11-21 14:15:00,51.83,51.83,51.82,51.83,21141.0,38.4419,38.4419,38.4345,38.4419,21141.0
2017-11-21 14:20:00,51.83,51.84,51.82,51.83,43716.0,38.4419,38.4494,38.4345,38.4419,43716.0
2017-11-21 14:25:00,51.83,51.84,51.82,51.84,41571.0,38.4419,38.4494,38.4345,38.4494,41571.0
2017-11-21 14:30:00,51.83,51.84,51.81,51.82,37267.0,38.4419,38.4494,38.4271,38.4345,37267.0
2017-11-21 14:35:00,51.82,51.85,51.81,51.84,63105.0,38.4345,38.4568,38.4271,38.4494,63105.0
2017-11-21 14:40:00,51.84,51.85,51.81,51.81,39907.0,38.4494,38.4568,38.4271,38.4271,39907.0
2017-11-21 14:45:00,51.82,51.84,51.81,51.84,39944.0,38.4345,38.4494,38.4271,38.4494,39944.0
2017-11-21 14:50:00,51.84,51.87,51.83,51.87,45287.0,38.4494,38.4716,38.4419,38.4716,45287.0
2017-11-21 14:55:00,51.87,51.9,51.86,51.9,51205.0,38.4716,38.4939,38.4642,38.4939,51205.0
2017-11-21 15:00:00,51.9,51.9,51.85,51.85,55951.0,38.4939,38.4939,38.4568,38.4568,55951.0
2017-11-21 15:05:00,51.86,51.87,51.85,51.86,28387.0,38.4642,38.4716,38.4568,38.4642,28387.0
2017-11-21 15:10:00,51.85,51.86,51.83,51.84,52230.0,38.4568,38.4642,38.4419,38.4494,52230.0
2017-11-21 15:15:00,51.85,51.87,51.84,51.86,64897.0,38.4568,38.4716,38.4494,38.4642,64897.0
2017-11-21 15:20:00,51.87,51.88,51.85,51.87,73874.0,38.4716,38.479,38.4568,38.4716,73874.0
2017-11-21 15:25:00,51.87,51.9,51.86,51.89,71148.0,38.4716,38.4939,38.4642,38.4864,71148.0
2017-11-21 15:30:00,51.9,51.91,51.86,51.87,69137.0,38.4939,38.5013,38.4642,38.4716,69137.0
2017-11-21 15:35:00,51.86,51.87,51.82,51.84,58875.0,38.4642,38.4716,38.4345,38.4494,58875.0
2017-11-21 15:40:00,51.84,51.86,51.83,51.85,73321.0,38.4494,38.4642,38.4419,38.4568,73321.0
2017-11-21 15:45:00,51.84,51.85,51.81,51.83,80334.0,38.4494,38.4568,38.4271,38.4419,80334.0
2017-11-21 15:50:00,51.83,51.84,51.8,51.82,129642.0,38.4419,38.4494,38.4197,38.4345,129642.0
2017-11-21 15:55:00,51.81,51.89,51.81,51.88,330532.0,38.4271,38.4864,38.4271,38.479,330532.0
2017-11-22 09:30:00,51.87,52.02,51.87,52.02,57078.0,38.4716,38.5829,38.4716,38.5829,57078.0
2017-11-22 09:35:00,52.03,52.04,51.95,51.96,19804.0,38.5903,38.5977,38.5309,38.5384,19804.0
2017-11-22 09:40:00,51.99,52.05,51.98,52.04,23838.0,38.5606,38.6051,38.5532,38.5977,23838.0
2017-11-22 09:45:00,52.05,52.05,51.99,52.01,30463.0,38.6051,38.6051,38.5606,38.5755,30463.0
2017-11-22 09:50:00,52.01,52.04,51.97,52.0,33605.0,38.5755,38.5977,38.5458,38.568,33605.0
2017-11-22 09:55:00,51.99,52.04,51.98,51.99,199768.0,38.5606,38.5977,38.5532,38.5606,199768.0
2017-11-22 10:00:00,51.99,52.04,51.99,52.01,45487.0,38.5606,38.5977,38.5606,38.5755,45487.0
2017-11-22 10:05:00,52.01,52.05,52.0,52.02,21706.0,38.5755,38.6051,38.568,38.5829,21706.0
2017-11-22 10:10:00,52.02,52.02,51.94,51.95,43509.0,38.5829,38.5829,38.5235,38.5309,43509.0
2017-11-22 10:15:00,51.94,51.98,51.91,51.98,43149.0,38.5235,38.5532,38.5013,38.5532,43149.0
2017-11-22 10:20:00,51.97,52.0,51.96,51.97,33538.0,38.5458,38.568,38.5384,38.5458,33538.0
2017-11-22 10:25:00,51.98,51.98,51.93,51.94,44612.0,38.5532,38.5532,38.5161,38.5235,44612.0
2017-11-22 10:30:00,51.94,51.94,51.88,51.89,27631.0,38.5235,38.5235,38.479,38.4864,27631.0
2017-11-22 10:35:00,51.89,52.0,51.88,51.99,71045.0,38.4864,38.568,38.479,38.5606,71045.0
2017-11-22 10:40:00,51.99,52.01,51.98,51.98,32346.0,38.5606,38.5755,38.5532,38.5532,32346.0
2017-11-22 10:45:00,51.98,51.99,51.93,51.95,30705.0,38.5532,38.5606,38.5161,38.5309,30705.0
2017-11-22 10:50:00,51.94,51.96,51.93,51.96,33966.0,38.5235,38.5384,38.5161,38.5384,33966.0
2017-11-22 10:55:00,51.96,52.0,51.94,52.0,21258.0,38.5384,38.568,38.5235,38.568,21258.0
2017-11-22 11:00:00,52.0,52.0,51.92,51.94,22947.0,38.568,38.568,38.5087,38.5235,22947.0
2017-11-22 11:05:00,51.94,51.94,51.9,51.9,311959.0,38.5235,38.5235,38.4939,38.4939,311959.0
2017-11-22 11:10:00,51.9,51.95,51.87,51.93,263376.0,38.4939,38.5309,38.4716,38.5161,263376.0
2017-11-22 11:15:00,51.93,51.97,51.92,51.92,49925.0,38.5161,38.5458,38.5087,38.5087,49925.0
2017-11-22 11:20:00,51.93,51.94,51.91,51.93,49166.0,38.5161,38.5235,38.5013,38.5161,49166.0
2017-11-22 11:25:00,51.92,51.93,51.89,51.91,50211.0,38.5087,38.5161,38.4864,38.5013,50211.0
2017-11-22 11:30:00,51.9,51.93,51.89,51.9,21161.0,38.4939,38.5161,38.4864,38.4939,21161.0
2017-11-22 11:35:00,51.9,51.92,51.9,51.91,10756.0,38.4939,38.5087,38.4939,38.5013,10756.0
2017-11-22 11:40:00,51.9,51.91,51.89,51.89,30344.0,38.4939,38.5013,38.4864,38.4864,30344.0
2017-11-22 11:45:00,51.9,51.91,51.85,51.86,12916.0,38.4939,38.5013,38.4568,38.4642,12916.0
2017-11-22 11:50:00,51.85,51.89,51.84,51.87,31387.0,38.4568,38.4864,38.4494,38.4716,31387.0
2017-11-22 11:55:00,51.88,51.9,51.87,51.89,29570.0,38.479,38.4939,38.4716,38.4864,29570.0
2017-11-22 12:00:00,51.89,51.91,51.87,51.87,47602.0,38.4864,38.5013,38.4716,38.4716,47602.0
2017-11-22 12:05:00,51.87,51.9,51.87,51.9,27897.0,38.4716,38.4939,38.4716,38.4939,27897.0
2017-11-22 12:10:00,51.9,51.9,51.88,51.89,10815.0,38.4939,38.4939,38.479,38.4864,10815.0
2017-11-22 12:15:00,51.89,51.9,51.87,51.87,6417.0,38.4864,38.4939,38.4716,38.4716,6417.0
2017-11-22 12:20:00,51.87,51.89,51.85,51.89,19897.0,38.4716,38.4864,38.4568,38.4864,19897.0
2017-11-22 12:25:00,51.88,51.89,51.87,51.88,15320.0,38.479,38.4864,38.4716,38.479,15320.0
2017-11-22 12:30:00,51.88,51.88,51.85,51.86,13805.0,38.479,38.479,38.4568,38.4642,13805.0
2017-11-22 12:35:00,51.87,51.87,51.86,51.87,9645.0,38.4716,38.4716,38.4642,38.4716,9645.0
2017-11-22 12:40:00,51.87,51.88,51.85,51.87,18326.0,38.4716,38.479,38.4568,38.4716,18326.0
2017-11-22 12:45:00,51.87,51.88,51.85,51.88,10795.0,38.4716,38.479,38.4568,38.479,10795.0
2017-11-22 12:50:00,51.88,51.9,51.86,51.9,21074.0,38.479,38.4939,38.4642,38.4939,21074.0
2017-11-22 12:55:00,51.9,51.9,51.89,51.9,9793.0,38.4939,38.4939,38.4864,38.4939,9793.0
2017-11-22 13:00:00,51.89,51.9,51.89,51.9,22473.0,38.4864,38.4939,38.4864,38.4939,22473.0
2017-11-22 13:05:00,51.9,51.9,51.88,51.88,22325.0,38.4939,38.4939,38.479,38.479,22325.0
2017-11-22 13:10:00,51.88,51.89,51.87,51.87,15089.0,38.479,38.4864,38.4716,38.4716,15089.0
2017-11-22 13:15:00,51.88,51.88,51.85,51.86,45532.0,38.479,38.479,38.4568,38.4642,45532.0
2017-11-22 13:20:00,51.85,51.87,51.85,51.87,28777.0,38.4568,38.4716,38.4568,38.4716,28777.0
2017-11-22 13:25:00,51.87,51.9,51.86,51.88,28912.0,38.4716,38.4939,38.4642,38.479,28912.0
2017-11-22 13:30:00,51.88,51.9,51.87,51.89,15724.0,38.479,38.4939,38.4716,38.4864,15724.0
2017-11-22 13:35:00,51.89,51.9,51.88,51.89,10424.0,38.4864,38.4939,38.479,38.4864,10424.0
2017-11-22 13:40:00,51.88,51.89,51.87,51.87,3752.0,38.479,38.4864,38.4716,38.4716,3752.0
2017-11-22 13:45:00,51.87,51.89,51.87,51.88,11181.0,38.4716,38.4864,38.4716,38.479,11181.0
2017-11-22 13:50:00,51.88,51.89,51.88,51.89,4916.0,38.479,38.4864,38.479,38.4864,4916.0
2017-11-22 13:55:00,51.89,51.9,51.88,51.88,15860.0,38.4864,38.4939,38.479,38.479,15860.0
2017-11-22 14:00:00,51.88,51.88,51.85,51.87,17489.0,38.479,38.479,38.4568,38.4716,17489.0
2017-11-22 14:05:00,51.87,51.88,51.85,51.87,16636.0,38.4716,38.479,38.4568,38.4716,16636.0
2017-11-22 14:10:00,51.86,51.9,51.85,51.89,22926.0,38.4642,38.4939,38.4568,38.4864,22926.0
2017-11-22 14:15:00,51.88,51.89,51.85,51.85,7616.0,38.479,38.4864,38.4568,38.4568,7616.0
2017-11-22 14:20:00,51.86,51.89,51.85,51.87,38066.0,38.4642,38.4864,38.4568,38.4716,38066.0
2017-11-22 14:25:00,51.87,51.9,51.84,51.84,36813.0,38.4716,38.4939,38.4494,38.4494,36813.0
2017-11-22 14:30:00,51.85,51.88,51.84,51.88,55158.0,38.4568,38.479,38.4494,38.479,55158.0
2017-11-22 14:35:00,51.88,51.91,51.86,51.88,39379.0,38.479,38.5013,38.4642,38.479,39379.0
2017-11-22 14:40:00,51.88,51.89,51.86,51.87,33757.0,38.479,38.4864,38.4642,38.4716,33757.0
2017-11-22 14:45:00,51.87,51.88,51.85,51.86,27922.0,38.4716,38.479,38.4568,38.4642,27922.0
2017-11-22 14:50:00,51.87,51.88,51.85,51.87,17688.0,38.4716,38.479,38.4568,38.4716,17688.0
2017-11-22 14:55:00,51.87,51.87,51.83,51.86,38667.0,38.4716,38.4716,38.4419,38.4642,38667.0
2017-11-22 15:00:00,51.86,51.88,51.85,51.86,30676.0,38.4642,38.479,38.4568,38.4642,30676.0
2017-11-22 15:05:00,51.86,51.87,51.85,51.87,24751.0,38.4642,38.4716,38.4568,38.4716,24751.0
2017-11-22 15:10:00,51.87,51.88,51.86,51.88,36008.0,38.4716,38.479,38.4642,38.479,36008.0
2017-11-22 15:15:00,51.88,51.91,51.87,51.91,35358.0,38.479,38.5013,38.4716,38.5013,35358.0
2017-11-22 15:20:00,51.91,51.93,51.9,51.93,54099.0,38.5013,38.5161,38.4939,38.5161,54099.0
2017-11-22 15:25:00,51.93,51.94,51.92,51.94,29658.0,38.5161,38.5235,38.5087,38.5235,29658.0
2017-11-22 15:30:00,51.94,51.97,51.93,51.97,89000.0,38.5235,38.5458,38.5161,38.5458,89000.0
2017-11-22 15:35:00,51.97,51.97,51.96,51.97,27917.0,38.5458,38.5458,38.5384,38.5458,27917.0
2017-11-22 15:40:00,51.97,51.97,51.93,51.95,59576.0,38.5458,38.5458,38.5161,38.5309,59576.0
2017-11-22 15:45:00,51.94,51.95,51.91,51.92,101206.0,38.5235,38.5309,38.5013,38.5087,101206.0
2017-11-22 15:50:00,51.92,51.94,51.91,51.94,111834.0,38.5087,38.5235,38.5013,38.5235,111834.0
2017-11-22 15:55:00,51.93,51.94,51.87,51.88,299293.0,38.5161,38.5235,38.4716,38.479,299293.0
2017-11-24 09:30:00,52.0,52.07,51.89,51.93,56817.0,38.568,38.62,38.4864,38.5161,56817.0
2017-11-24 09:35:00,51.92,51.97,51.9,51.95,27225.0,38.5087,38.5458,38.4939,38.5309,27225.0
2017-11-24 09:40:00,51.95,52.02,51.92,52.01,33473.0,38.5309,38.5829,38.5087,38.5755,33473.0
2017-11-24 09:45:00,52.01,52.01,51.92,51.92,20411.0,38.5755,38.5755,38.5087,38.5087,20411.0
2017-11-24 09:50:00,51.92,51.96,51.89,51.91,26103.0,38.5087,38.5384,38.4864,38.5013,26103.0
2017-11-24 09:55:00,51.91,51.92,51.83,51.83,15112.0,38.5013,38.5087,38.4419,38.4419,15112.0
2017-11-24 10:00:00,51.84,51.87,51.82,51.84,15857.0,38.4494,38.4716,38.4345,38.4494,15857.0
2017-11-24 10:05:00,51.84,51.87,51.82,51.85,13693.0,38.4494,38.4716,38.4345,38.4568,13693.0
2017-11-24 10:10:00,51.84,51.88,51.83,51.84,15988.0,38.4494,38.479,38.4419,38.4494,15988.0
2017-11-24 10:15:00,51.83,51.83,51.8,51.83,14819.0,38.4419,38.4419,38.4197,38.4419,14819.0
2017-11-24 10:20:00,51.83,51.83,51.77,51.77,9726.0,38.4419,38.4419,38.3974,38.3974,9726.0
2017-11-24 10:25:00,51.77,51.82,51.77,51.8,26426.0,38.3974,38.4345,38.3974,38.4197,26426.0
2017-11-24 10:30:00,51.8,51.81,51.75,51.79,18368.0,38.4197,38.4271,38.3826,38.4123,18368.0
2017-11-24 10:35:00,51.78,51.79,51.76,51.76,32991.0,38.4049,38.4123,38.39,38.39,32991.0
2017-11-24 10:40:00,51.76,51.79,51.76,51.79,13027.0,38.39,38.4123,38.39,38.4123,13027.0
2017-11-24 10:45:00,51.78,51.78,51.73,51.73,15799.0,38.4049,38.4049,38.3678,38.3678,15799.0
2017-11-24 10:50:00,51.72,51.73,51.7,51.73,15512.0,38.3604,38.3678,38.3455,38.3678,15512.0
2017-11-24 10:55:00,51.73,51.76,51.72,51.73,10384.0,38.3678,38.39,38.3604,38.3678,10384.0
2017-11-24 11:00:00,51.74,51.75,51.73,51.75,8167.0,38.3752,38.3826,38.3678,38.3826,8167.0
2017-11-24 11:05:00,51.75,51.77,51.74,51.74,11093.0,38.3826,38.3974,38.3752,38.3752,11093.0
2017-11-24 11:10:00,51.75,51.75,51.73,51.73,21409.0,38.3826,38.3826,38.3678,38.3678,21409.0
2017-11-24 11:15:00,51.73,51.75,51.72,51.75,13886.0,38.3678,38.3826,38.3604,38.3826,13886.0
2017-11-24 11:20:00,51.75,51.76,51.74,51.76,9957.0,38.3826,38.39,38.3752,38.39,9957.0
2017-11-24 11:25:00,51.76,51.76,51.75,51.76,5207.0,38.39,38.39,38.3826,38.39,5207.0
2017-11-24 11:30:00,51.76,51.76,51.75,51.76,10786.0,38.39,38.39,38.3826,38.39,10786.0
2017-11-24 11:35:00,51.75,51.8,51.75,51.79,30369.0,38.3826,38.4197,38.3826,38.4123,30369.0
2017-11-24 11:40:00,51.78,51.82,51.78,51.82,11331.0,38.4049,38.4345,38.4049,38.4345,11331.0
2017-11-24 11:45:00,51.82,51.84,51.8,51.83,39692.0,38.4345,38.4494,38.4197,38.4419,39692.0
2017-11-24 11:50:00,51.83,51.87,51.82,51.87,49239.0,38.4419,38.4716,38.4345,38.4716,49239.0
2017-11-24 11:55:00,51.86,51.9,51.86,51.9,19447.0,38.4642,38.4939,38.4642,38.4939,19447.0
2017-11-24 12:00:00,51.9,51.9,51.89,51.9,9261.0,38.4939,38.4939,38.4864,38.4939,9261.0
2017-11-24 12:05:00,51.9,51.91,51.89,51.9,36354.0,38.4939,38.5013,38.4864,38.4939,36354.0
2017-11-24 12:10:00,51.9,51.9,51.87,51.88,10390.0,38.4939,38.4939,38.4716,38.479,10390.0
2017-11-24 12:15:00,51.88,51.88,51.86,51.88,17661.0,38.479,38.479,38.4642,38.479,17661.0
2017-11-24 12:20:00,51.88,51.94,51.87,51.91,68793.0,38.479,38.5235,38.4716,38.5013,68793.0
2017-11-24 12:25:00,51.9,51.91,51.88,51.9,16120.0,38.4939,38.5013,38.479,38.4939,16120.0
2017-11-24 12:30:00,51.9,51.91,51.89,51.89,17148.0,38.4939,38.5013,38.4864,38.4864,17148.0
2017-11-24 12:35:00,51.9,51.94,51.89,51.93,34177.0,38.4939,38.5235,38.4864,38.5161,34177.0
2017-11-24 12:40:00,51.93,51.93,51.86,51.87,40858.0,38.5161,38.5161,38.4642,38.4716,40858.0
2017-11-24 12:45:00,51.86,51.87,51.82,51.82,34368.0,38.4642,38.4716,38.4345,38.4345,34368.0
2017-11-24 12:50:00,51.82,51.83,51.79,51.8,41947.0,38.4345,38.4419,38.4123,38.4197,41947.0
2017-11-24 12:55:00,51.8,51.83,51.78,51.82,145297.0,38.4197,38.4419,38.4049,38.4345,145297.0
2017-11-27 09:30:00,51.9,51.97,51.73,51.8,129900.0,38.4939,38.5458,38.3678,38.4197,129900.0
2017-11-27 09:35:00,51.81,51.9,51.8,51.87,91592.0,38.4271,38.4939,38.4197,38.4716,91592.0
2017-11-27 09:40:00,51.87,51.96,51.86,51.9,111062.0,38.4716,38.5384,38.4642,38.4939,111062.0
2017-11-27 09:45:00,51.89,51.97,51.88,51.96,37186.0,38.4864,38.5458,38.479,38.5384,37186.0
2017-11-27 09:50:00,51.96,51.99,51.92,51.97,24715.0,38.5384,38.5606,38.5087,38.5458,24715.0
2017-11-27 09:55:00,51.97,51.99,51.89,51.89,25808.0,38.5458,38.5606,38.4864,38.4864,25808.0
2017-11-27 10:00:00,51.9,51.93,51.83,51.89,38349.0,38.4939,38.5161,38.4419,38.4864,38349.0
2017-11-27 10:05:00,51.89,51.89,51.83,51.85,20237.0,38.4864,38.4864,38.4419,38.4568,20237.0
2017-11-27 10:10:00,51.84,51.92,51.84,51.86,49388.0,38.4494,38.5087,38.4494,38.4642,49388.0
2017-11-27 10:15:00,51.87,51.91,51.86,51.9,23126.0,38.4716,38.5013,38.4642,38.4939,23126.0
2017-11-27 10:20:00,51.9,51.9,51.85,51.87,23808.0,38.4939,38.4939,38.4568,38.4716,23808.0
2017-11-27 10:25:00,51.86,51.87,51.82,51.84,30399.0,38.4642,38.4716,38.4345,38.4494,30399.0
2017-11-27 10:30:00,51.85,51.88,51.83,51.85,30281.0,38.4568,38.479,38.4419,38.4568,30281.0
2017-11-27 10:35:00,51.85,51.85,51.83,51.84,19140.0,38.4568,38.4568,38.4419,38.4494,19140.0
2017-11-27 10:40:00,51.83,51.87,51.83,51.86,24133.0,38.4419,38.4716,38.4419,38.4642,24133.0
2017-11-27 10:45:00,51.85,51.87,51.83,51.83,17707.0,38.4568,38.4716,38.4419,38.4419,17707.0
2017-11-27 10:50:00,51.83,51.86,51.81,51.85,24265.0,38.4419,38.4642,38.4271,38.4568,24265.0
2017-11-27 10:55:00,51.85,51.86,51.84,51.86,21034.0,38.4568,38.4642,38.4494,38.4642,21034.0
2017-11-27 11:00:00,51.86,51.86,51.82,51.82,9704.0,38.4642,38.4642,38.4345,38.4345,9704.0
2017-11-27 11:05:00,51.82,51.84,51.8,51.81,14720.0,38.4345,38.4494,38.4197,38.4271,14720.0
2017-11-27 11:10:00,51.8,51.81,51.76,51.76,18072.0,38.4197,38.4271,38.39,38.39,18072.0
2017-11-27 11:15:00,51.77,51.77,51.72,51.72,13126.0,38.3974,38.3974,38.3604,38.3604,13126.0
2017-11-27 11:20:00,51.72,51.75,51.69,51.74,28065.0,38.3604,38.3826,38.3381,38.3752,28065.0
2017-11-27 11:25:00,51.74,51.77,51.73,51.74,19613.0,38.3752,38.3974,38.3678,38.3752,19613.0
2017-11-27 11:30:00,51.73,51.77,51.73,51.74,14465.0,38.3678,38.3974,38.3678,38.3752,14465.0
2017-11-27 11:35:00,51.73,51.76,51.71,51.73,33057.0,38.3678,38.39,38.3529,38.3678,33057.0
2017-11-27 11:40:00,51.73,51.74,51.7,51.72,18097.0,38.3678,38.3752,38.3455,38.3604,18097.0
2017-11-27 11:45:00,51.72,51.79,51.71,51.78,24037.0,38.3604,38.4123,38.3529,38.4049,24037.0
2017-11-27 11:50:00,51.79,51.8,51.76,51.8,13840.0,38.4123,38.4197,38.39,38.4197,13840.0
2017-11-27 11:55:00,51.79,51.8,51.74,51.79,27113.0,38.4123,38.4197,38.3752,38.4123,27113.0
2017-11-27 12:00:00,51.79,51.79,51.75,51.78,21159.0,38.4123,38.4123,38.3826,38.4049,21159.0
2017-11-27 12:05:00,51.79,51.79,51.74,51.75,16470.0,38.4123,38.4123,38.3752,38.3826,16470.0
2017-11-27 12:10:00,51.76,51.78,51.74,51.77,18056.0,38.39,38.4049,38.3752,38.3974,18056.0
2017-11-27 12:15:00,51.77,51.79,51.75,51.78,18280.0,38.3974,38.4123,38.3826,38.4049,18280.0
2017-11-27 12:20:00,51.78,51.79,51.76,51.78,20040.0,38.4049,38.4123,38.39,38.4049,20040.0
2017-11-27 12:25:00,51.77,51.78,51.75,51.78,23964.0,38.3974,38.4049,38.3826,38.4049,23964.0
2017-11-27 12:30:00,51.78,51.82,51.77,51.82,26966.0,38.4049,38.4345,38.3974,38.4345,26966.0
2017-11-27 12:35:00,51.82,51.84,51.81,51.83,20413.0,38.4345,38.4494,38.4271,38.4419,20413.0
2017-11-27 12:40:00,51.83,51.83,51.79,51.8,11306.0,38.4419,38.4419,38.4123,38.4197,11306.0
2017-11-27 12:45:00,51.8,51.81,51.79,51.81,8537.0,38.4197,38.4271,38.4123,38.4271,8537.0
2017-11-27 12:50:00,51.82,51.84,51.81,51.84,17970.0,38.4345,38.4494,38.4271,38.4494,17970.0
2017-11-27 12:55:00,51.84,51.84,51.82,51.84,7108.0,38.4494,38.4494,38.4345,38.4494,7108.0
2017-11-27 13:00:00,51.84,51.87,51.82,51.84,35471.0,38.4494,38.4716,38.4345,38.4494,35471.0
2017-11-27 13:05:00,51.85,51.88,51.84,51.87,26246.0,38.4568,38.479,38.4494,38.4716,26246.0
2017-11-27 13:10:00,51.87,51.89,51.86,51.87,13213.0,38.4716,38.4864,38.4642,38.4716,13213.0
2017-11-27 13:15:00,51.87,51.89,51.85,51.86,16863.0,38.4716,38.4864,38.4568,38.4642,16863.0
2017-11-27 13:20:00,51.86,51.86,51.82,51.84,24971.0,38.4642,38.4642,38.4345,38.4494,24971.0
2017-11-27 13:25:00,51.84,51.84,51.8,51.81,33894.0,38.4494,38.4494,38.4197,38.4271,33894.0
2017-11-27 13:30:00,51.81,51.81,51.78,51.8,11738.0,38.4271,38.4271,38.4049,38.4197,11738.0
2017-11-27 13:35:00,51.8,51.8,51.78,51.79,12099.0,38.4197,38.4197,38.4049,38.4123,12099.0
2017-11-27 13:40:00,51.79,51.81,51.78,51.8,34219.0,38.4123,38.4271,38.4049,38.4197,34219.0
2017-11-27 13:45:00,51.81,51.81,51.78,51.79,38466.0,38.4271,38.4271,38.4049,38.4123,38466.0
2017-11-27 13:50:00,51.79,51.81,51.78,51.8,20984.0,38.4123,38.4271,38.4049,38.4197,20984.0
2017-11-27 13:55:00,51.79,51.81,51.78,51.8,26104.0,38.4123,38.4271,38.4049,38.4197,26104.0
2017-11-27 14:00:00,51.81,51.81,51.77,51.77,23119.0,38.4271,38.4271,38.3974,38.3974,23119.0
2017-11-27 14:05:00,51.77,51.78,51.74,51.76,21967.0,38.3974,38.4049,38.3752,38.39,21967.0
2017-11-27 14:10:00,51.76,51.79,51.75,51.79,17823.0,38.39,38.4123,38.3826,38.4123,17823.0
2017-11-27 14:15:00,51.78,51.81,51.78,51.8,37191.0,38.4049,38.4271,38.4049,38.4197,37191.0
2017-11-27 14:20:00,51.8,51.81,51.77,51.78,18982.0,38.4197,38.4271,38.3974,38.4049,18982.0
2017-11-27 14:25:00,51.77,51.8,51.76,51.79,21550.0,38.3974,38.4197,38.39,38.4123,21550.0
2017-11-27 14:30:00,51.79,51.8,51.76,51.77,26053.0,38.4123,38.4197,38.39,38.3974,26053.0
2017-11-27 14:35:00,51.77,51.8,51.76,51.79,21372.0,38.3974,38.4197,38.39,38.4123,21372.0
2017-11-27 14:40:00,51.79,51.81,51.78,51.79,18635.0,38.4123,38.4271,38.4049,38.4123,18635.0
2017-11-27 14:45:00,51.79,51.8,51.78,51.79,33296.0,38.4123,38.4197,38.4049,38.4123,33296.0
2017-11-27 14:50:00,51.79,51.79,51.75,51.76,38258.0,38.4123,38.4123,38.3826,38.39,38258.0
2017-11-27 14:55:00,51.76,51.77,51.72,51.74,104310.0,38.39,38.3974,38.3604,38.3752,104310.0
2017-11-27 15:00:00,51.74,51.76,51.72,51.76,78770.0,38.3752,38.39,38.3604,38.39,78770.0
2017-11-27 15:05:00,51.76,51.78,51.7,51.73,84279.0,38.39,38.4049,38.3455,38.3678,84279.0
2017-11-27 15:10:00,51.73,51.75,51.7,51.71,32794.0,38.3678,38.3826,38.3455,38.3529,32794.0
2017-11-27 15:15:00,51.71,51.71,51.69,51.7,21125.0,38.3529,38.3529,38.3381,38.3455,21125.0
2017-11-27 15:20:00,51.7,51.75,51.69,51.75,32311.0,38.3455,38.3826,38.3381,38.3826,32311.0
2017-11-27 15:25:00,51.75,51.76,51.73,51.74,36192.0,38.3826,38.39,38.3678,38.3752,36192.0
2017-11-27 15:30:00,51.74,51.76,51.74,51.76,35272.0,38.3752,38.39,38.3752,38.39,35272.0
2017-11-27 15:35:00,51.76,51.76,51.72,51.74,41338.0,38.39,38.39,38.3604,38.3752,41338.0
2017-11-27 15:40:00,51.74,51.76,51.73,51.75,60412.0,38.3752,38.39,38.3678,38.3826,60412.0
2017-11-27 15:45:00,51.76,51.77,51.71,51.72,87429.0,38.39,38.3974,38.3529,38.3604,87429.0
2017-11-27 15:50:00,51.72,51.74,51.71,51.72,108298.0,38.3604,38.3752,38.3529,38.3604,108298.0
2017-11-27 15:55:00,51.72,51.74,51.71,51.71,284306.0,38.3604,38.3752,38.3529,38.3529,284306.0
2017-11-28 09:30:00,51.76,51.9,51.7,51.85,122417.0,38.39,38.4939,38.3455,38.4568,122417.0
2017-11-28 09:35:00,51.85,51.89,51.78,51.82,44663.0,38.4568,38.4864,38.4049,38.4345,44663.0
2017-11-28 09:40:00,51.81,51.87,51.76,51.84,52466.0,38.4271,38.4716,38.39,38.4494,52466.0
2017-11-28 09:45:00,51.84,51.85,51.79,51.85,46651.0,38.4494,38.4568,38.4123,38.4568,46651.0
2017-11-28 09:50:00,51.84,51.92,51.84,51.91,20238.0,38.4494,38.5087,38.4494,38.5013,20238.0
2017-11-28 09:55:00,51.9,51.96,51.9,51.96,23048.0,38.4939,38.5384,38.4939,38.5384,23048.0
2017-11-28 10:00:00,51.96,51.98,51.87,51.89,44042.0,38.5384,38.5532,38.4716,38.4864,44042.0
2017-11-28 10:05:00,51.89,51.9,51.85,51.88,56442.0,38.4864,38.4939,38.4568,38.479,56442.0
2017-11-28 10:10:00,51.88,51.95,51.87,51.95,62089.0,38.479,38.5309,38.4716,38.5309,62089.0
2017-11-28 10:15:00,51.94,51.97,51.92,51.94,27371.0,38.5235,38.5458,38.5087,38.5235,27371.0
2017-11-28 10:20:00,51.94,52.0,51.94,52.0,31513.0,38.5235,38.568,38.5235,38.568,31513.0
2017-11-28 10:25:00,51.99,52.0,51.88,51.89,30019.0,38.5606,38.568,38.479,38.4864,30019.0
2017-11-28 10:30:00,51.9,52.02,51.89,52.0,95328.0,38.4939,38.5829,38.4864,38.568,95328.0
2017-11-28 10:35:00,52.0,52.03,51.99,52.03,22143.0,38.568,38.5903,38.5606,38.5903,22143.0
2017-11-28 10:40:00,52.03,52.03,51.99,52.03,27947.0,38.5903,38.5903,38.5606,38.5903,27947.0
2017-11-28 10:45:00,52.03,52.03,51.97,51.98,24327.0,38.5903,38.5903,38.5458,38.5532,24327.0
2017-11-28 10:50:00,51.97,52.02,51.97,52.02,57566.0,38.5458,38.5829,38.5458,38.5829,57566.0
2017-11-28 10:55:00,52.02,52.05,52.0,52.02,18402.0,38.5829,38.6051,38.568,38.5829,18402.0
2017-11-28 11:00:00,52.03,52.03,51.97,52.02,46635.0,38.5903,38.5903,38.5458,38.5829,46635.0
2017-11-28 11:05:00,52.01,52.02,51.98,52.01,18971.0,38.5755,38.5829,38.5532,38.5755,18971.0
2017-11-28 11:10:00,52.02,52.03,52.0,52.01,29380.0,38.5829,38.5903,38.568,38.5755,29380.0
2017-11-28 11:15:00,52.02,52.02,51.97,51.97,17287.0,38.5829,38.5829,38.5458,38.5458,17287.0
2017-11-28 11:20:00,51.98,52.02,51.96,51.98,32946.0,38.5532,38.5829,38.5384,38.5532,32946.0
2017-11-28 11:25:00,51.98,52.01,51.98,52.0,31145.0,38.5532,38.5755,38.5532,38.568,31145.0
2017-11-28 11:30:00,52.0,52.02,51.99,52.01,39714.0,38.568,38.5829,38.5606,38.5755,39714.0
2017-11-28 11:35:00,52.01,52.09,52.0,52.05,50001.0,38.5755,38.6348,38.568,38.6051,50001.0
2017-11-28 11:40:00,52.05,52.07,52.02,52.03,29412.0,38.6051,38.62,38.5829,38.5903,29412.0
2017-11-28 11:45:00,52.02,52.05,52.01,52.04,53779.0,38.5829,38.6051,38.5755,38.5977,53779.0
2017-11-28 11:50:00,52.05,52.05,52.03,52.05,30849.0,38.6051,38.6051,38.5903,38.6051,30849.0
2017-11-28 11:55:00,52.05,52.09,52.04,52.08,39366.0,38.6051,38.6348,38.5977,38.6274,39366.0
2017-11-28 12:00:00,52.08,52.16,52.07,52.16,55958.0,38.6274,38.6867,38.62,38.6867,55958.0
2017-11-28 12:05:00,52.16,52.18,52.14,52.15,53319.0,38.6867,38.7015,38.6719,38.6793,53319.0
2017-11-28 12:10:00,52.14,52.22,52.13,52.22,17855.0,38.6719,38.7312,38.6645,38.7312,17855.0
2017-11-28 12:15:00,52.21,52.23,52.18,52.22,55795.0,38.7238,38.7386,38.7015,38.7312,55795.0
2017-11-28 12:20:00,52.22,52.34,52.21,52.34,100755.0,38.7312,38.8202,38.7238,38.8202,100755.0
2017-11-28 12:25:00,52.34,52.34,52.29,52.3,42442.0,38.8202,38.8202,38.7831,38.7905,42442.0
2017-11-28 12:30:00,52.3,52.33,52.29,52.31,11302.0,38.7905,38.8128,38.7831,38.798,11302.0
2017-11-28 12:35:00,52.3,52.34,52.29,52.32,28972.0,38.7905,38.8202,38.7831,38.8054,28972.0
2017-11-28 12:40:00,52.32,52.32,52.29,52.31,11976.0,38.8054,38.8054,38.7831,38.798,11976.0
2017-11-28 12:45:00,52.3,52.34,52.3,52.34,14984.0,38.7905,38.8202,38.7905,38.8202,14984.0
2017-11-28 12:50:00,52.35,52.4,52.34,52.4,32176.0,38.8276,38.8647,38.8202,38.8647,32176.0
2017-11-28 12:55:00,52.4,52.45,52.38,52.44,26703.0,38.8647,38.9018,38.8499,38.8944,26703.0
2017-11-28 13:00:00,52.45,52.54,52.44,52.54,36125.0,38.9018,38.9685,38.8944,38.9685,36125.0
2017-11-28 13:05:00,52.54,52.56,52.52,52.56,28576.0,38.9685,38.9834,38.9537,38.9834,28576.0
2017-11-28 13:10:00,52.57,52.59,52.53,52.54,26488.0,38.9908,39.0056,38.9611,38.9685,26488.0
2017-11-28 13:15:00,52.54,52.56,52.51,52.52,16061.0,38.9685,38.9834,38.9463,38.9537,16061.0
2017-11-28 13:20:00,52.53,52.54,52.42,52.42,50879.0,38.9611,38.9685,38.8795,38.8795,50879.0
2017-11-28 13:25:00,52.42,52.48,52.39,52.45,22761.0,38.8795,38.924,38.8573,38.9018,22761.0
2017-11-28 13:30:00,52.45,52.53,52.43,52.53,55012.0,38.9018,38.9611,38.887,38.9611,55012.0
2017-11-28 13:35:00,52.52,52.57,52.52,52.52,15437.0,38.9537,38.9908,38.9537,38.9537,15437.0
2017-11-28 13:40:00,52.52,52.55,52.51,52.53,32544.0,38.9537,38.976,38.9463,38.9611,32544.0
2017-11-28 13:45:00,52.54,52.55,52.49,52.5,19519.0,38.9685,38.976,38.9315,38.9389,19519.0
2017-11-28 13:50:00,52.5,52.51,52.46,52.5,116432.0,38.9389,38.9463,38.9092,38.9389,116432.0
2017-11-28 13:55:00,52.51,52.53,52.48,52.5,86150.0,38.9463,38.9611,38.924,38.9389,86150.0
2017-11-28 14:00:00,52.48,52.49,52.43,52.47,35537.0,38.924,38.9315,38.887,38.9166,35537.0
2017-11-28 14:05:00,52.47,52.54,52.45,52.52,28330.0,38.9166,38.9685,38.9018,38.9537,28330.0
2017-11-28 14:10:00,52.52,52.53,52.48,52.51,29057.0,38.9537,38.9611,38.924,38.9463,29057.0
2017-11-28 14:15:00,52.51,52.53,52.5,52.53,10012.0,38.9463,38.9611,38.9389,38.9611,10012.0
2017-11-28 14:20:00,52.53,52.54,52.51,52.53,108459.0,38.9611,38.9685,38.9463,38.9611,108459.0
2017-11-28 14:25:00,52.53,52.59,52.53,52.59,70641.0,38.9611,39.0056,38.9611,39.0056,70641.0
2017-11-28 14:30:00,52.59,52.61,52.55,52.61,71625.0,39.0056,39.0205,38.976,39.0205,71625.0
2017-11-28 14:35:00,52.61,52.63,52.6,52.63,29703.0,39.0205,39.0353,39.013,39.0353,29703.0
2017-11-28 14:40:00,52.63,52.68,52.62,52.66,55550.0,39.0353,39.0724,39.0279,39.0576,55550.0
2017-11-28 14:45:00,52.66,52.81,52.66,52.8,85462.0,39.0576,39.1688,39.0576,39.1614,85462.0
2017-11-28 14:50:00,52.8,52.96,52.79,52.95,47847.0,39.1614,39.2801,39.154,39.2726,47847.0
2017-11-28 14:55:00,52.95,52.98,52.91,52.95,72159.0,39.2726,39.2949,39.243,39.2726,72159.0
2017-11-28 15:00:00,52.94,52.97,52.9,52.93,62613.0,39.2652,39.2875,39.2356,39.2578,62613.0
2017-11-28 15:05:00,52.93,53.0,52.92,53.0,67129.0,39.2578,39.3097,39.2504,39.3097,67129.0
2017-11-28 15:10:00,52.99,53.06,52.98,53.05,100025.0,39.3023,39.3542,39.2949,39.3468,100025.0
2017-11-28 15:15:00,53.05,53.05,52.99,53.05,89073.0,39.3468,39.3468,39.3023,39.3468,89073.0
2017-11-28 15:20:00,53.05,53.05,52.98,52.99,53002.0,39.3468,39.3468,39.2949,39.3023,53002.0
2017-11-28 15:25:00,52.98,53.0,52.94,52.97,59057.0,39.2949,39.3097,39.2652,39.2875,59057.0
2017-11-28 15:30:00,52.97,52.98,52.9,52.95,110388.0,39.2875,39.2949,39.2356,39.2726,110388.0
2017-11-28 15:35:00,52.96,52.98,52.9,52.92,96928.0,39.2801,39.2949,39.2356,39.2504,96928.0
2017-11-28 15:40:00,52.91,52.96,52.91,52.95,111384.0,39.243,39.2801,39.243,39.2726,111384.0
2017-11-28 15:45:00,52.94,53.0,52.92,52.98,126309.0,39.2652,39.3097,39.2504,39.2949,126309.0
2017-11-28 15:50:00,52.99,53.08,52.98,53.05,218490.0,39.3023,39.3691,39.2949,39.3468,218490.0
2017-11-28 15:55:00,53.04,53.06,52.97,53.02,491297.0,39.3394,39.3542,39.2875,39.3246,491297.0
2017-11-29 09:30:00,53.38,53.74,53.37,53.69,208433.0,39.5916,39.8586,39.5842,39.8215,208433.0
2017-11-29 09:35:00,53.68,53.9,53.54,53.89,123098.0,39.8141,39.9773,39.7102,39.9698,123098.0
2017-11-29 09:40:00,53.91,54.07,53.77,54.06,201552.0,39.9847,40.1033,39.8808,40.0959,201552.0
2017-11-29 09:45:00,54.05,54.1,53.97,54.02,132509.0,40.0885,40.1256,40.0292,40.0663,132509.0
2017-11-29 09:50:00,54.03,54.11,53.95,53.95,155973.0,40.0737,40.133,40.0143,40.0143,155973.0
2017-11-29 09:55:00,53.95,54.16,53.92,54.14,124228.0,40.0143,40.1701,39.9921,40.1553,124228.0
2017-11-29 10:00:00,54.15,54.24,54.11,54.23,77324.0,40.1627,40.2294,40.133,40.222,77324.0
2017-11-29 10:05:00,54.23,54.23,54.08,54.08,113200.0,40.222,40.222,40.1108,40.1108,113200.0
2017-11-29 10:10:00,54.08,54.3,54.08,54.22,101026.0,40.1108,40.2739,40.1108,40.2146,101026.0
2017-11-29 10:15:00,54.21,54.43,54.17,54.36,112522.0,40.2072,40.3703,40.1775,40.3184,112522.0
2017-11-29 10:20:00,54.36,54.45,54.27,54.36,89261.0,40.3184,40.3852,40.2517,40.3184,89261.0
2017-11-29 10:25:00,54.37,54.41,54.29,54.38,66475.0,40.3258,40.3555,40.2665,40.3333,66475.0
2017-11-29 10:30:00,54.35,54.43,54.31,54.37,58374.0,40.311,40.3703,40.2813,40.3258,58374.0
2017-11-29 10:35:00,54.37,54.55,54.36,54.55,82674.0,40.3258,40.4594,40.3184,40.4594,82674.0
2017-11-29 10:40:00,54.55,54.65,54.51,54.55,113288.0,40.4594,40.5335,40.4297,40.4594,113288.0
2017-11-29 10:45:00,54.56,54.59,54.52,54.58,98705.0,40.4668,40.489,40.4371,40.4816,98705.0
2017-11-29 10:50:00,54.59,54.6,54.52,54.57,72633.0,40.489,40.4964,40.4371,40.4742,72633.0
2017-11-29 10:55:00,54.57,54.68,54.56,54.67,54468.0,40.4742,40.5558,40.4668,40.5484,54468.0
2017-11-29 11:00:00,54.66,54.67,54.62,54.66,63069.0,40.5409,40.5484,40.5113,40.5409,63069.0
2017-11-29 11:05:00,54.66,54.73,54.64,54.7,83851.0,40.5409,40.5929,40.5261,40.5706,83851.0
2017-11-29 11:10:00,54.7,54.73,54.64,54.65,49142.0,40.5706,40.5929,40.5261,40.5335,49142.0
2017-11-29 11:15:00,54.64,54.78,54.61,54.74,48066.0,40.5261,40.6299,40.5039,40.6003,48066.0
2017-11-29 11:20:00,54.74,54.84,54.72,54.79,68289.0,40.6003,40.6744,40.5854,40.6374,68289.0
2017-11-29 11:25:00,54.79,54.82,54.75,54.75,55048.0,40.6374,40.6596,40.6077,40.6077,55048.0
2017-11-29 11:30:00,54.74,54.82,54.71,54.75,52057.0,40.6003,40.6596,40.578,40.6077,52057.0
2017-11-29 11:35:00,54.75,54.77,54.67,54.67,53088.0,40.6077,40.6225,40.5484,40.5484,53088.0
2017-11-29 11:40:00,54.67,54.69,54.53,54.53,110854.0,40.5484,40.5632,40.4445,40.4445,110854.0
2017-11-29 11:45:00,54.53,54.54,54.45,54.53,74247.0,40.4445,40.4519,40.3852,40.4445,74247.0
2017-11-29 11:50:00,54.54,54.56,54.49,54.54,52239.0,40.4519,40.4668,40.4148,40.4519,52239.0
2017-11-29 11:55:00,54.54,54.54,54.42,54.44,75451.0,40.4519,40.4519,40.3629,40.3778,75451.0
2017-11-29 12:00:00,54.45,54.52,54.42,54.52,86223.0,40.3852,40.4371,40.3629,40.4371,86223.0
2017-11-29 12:05:00,54.53,54.61,54.52,54.6,138741.0,40.4445,40.5039,40.4371,40.4964,138741.0
2017-11-29 12:10:00,54.6,54.62,54.52,54.6,64270.0,40.4964,40.5113,40.4371,40.4964,64270.0
2017-11-29 12:15:00,54.59,54.66,54.59,54.63,56430.0,40.489,40.5409,40.489,40.5187,56430.0
2017-11-29 12:20:00,54.63,54.7,54.62,54.64,43708.0,40.5187,40.5706,40.5113,40.5261,43708.0
2017-11-29 12:25:00,54.63,54.65,54.52,54.54,54557.0,40.5187,40.5335,40.4371,40.4519,54557.0
2017-11-29 12:30:00,54.54,54.54,54.33,54.38,33224.0,40.4519,40.4519,40.2962,40.3333,33224.0
2017-11-29 12:35:00,54.38,54.48,54.37,54.48,51469.0,40.3333,40.4074,40.3258,40.4074,51469.0
2017-11-29 12:40:00,54.47,54.53,54.47,54.52,67968.0,40.4,40.4445,40.4,40.4371,67968.0
2017-11-29 12:45:00,54.51,54.58,54.45,54.57,2379487.0,40.4297,40.4816,40.3852,40.4742,2379487.0
2017-11-29 12:50:00,54.57,54.58,54.46,54.46,49617.0,40.4742,40.4816,40.3926,40.3926,49617.0
2017-11-29 12:55:00,54.47,54.59,54.46,54.56,55120.0,40.4,40.489,40.3926,40.4668,55120.0
2017-11-29 13:00:00,54.57,54.57,54.5,54.5,63741.0,40.4742,40.4742,40.4223,40.4223,63741.0
2017-11-29 13:05:00,54.5,54.5,54.44,54.45,39142.0,40.4223,40.4223,40.3778,40.3852,39142.0
2017-11-29 13:10:00,54.45,54.46,54.4,54.4,22915.0,40.3852,40.3926,40.3481,40.3481,22915.0
2017-11-29 13:15:00,54.4,54.44,54.38,54.38,37554.0,40.3481,40.3778,40.3333,40.3333,37554.0
2017-11-29 13:20:00,54.39,54.39,54.3,54.32,44156.0,40.3407,40.3407,40.2739,40.2888,44156.0
2017-11-29 13:25:00,54.32,54.34,54.26,54.27,38492.0,40.2888,40.3036,40.2443,40.2517,38492.0
2017-11-29 13:30:00,54.27,54.29,54.18,54.19,75056.0,40.2517,40.2665,40.1849,40.1923,75056.0
2017-11-29 13:35:00,54.19,54.21,54.12,54.16,64038.0,40.1923,40.2072,40.1404,40.1701,64038.0
2017-11-29 13:40:00,54.16,54.18,54.12,54.15,65059.0,40.1701,40.1849,40.1404,40.1627,65059.0
2017-11-29 13:45:00,54.15,54.17,54.09,54.11,62555.0,40.1627,40.1775,40.1182,40.133,62555.0
2017-11-29 13:50:00,54.11,54.21,54.1,54.19,75265.0,40.133,40.2072,40.1256,40.1923,75265.0
2017-11-29 13:55:00,54.18,54.24,54.14,54.21,52103.0,40.1849,40.2294,40.1553,40.2072,52103.0
2017-11-29 14:00:00,54.22,54.42,54.18,54.33,122759.0,40.2146,40.3629,40.1849,40.2962,122759.0
2017-11-29 14:05:00,54.33,54.45,54.28,54.44,86286.0,40.2962,40.3852,40.2591,40.3778,86286.0
2017-11-29 14:10:00,54.44,54.49,54.39,54.4,66410.0,40.3778,40.4148,40.3407,40.3481,66410.0
2017-11-29 14:15:00,54.4,54.49,54.4,54.49,45478.0,40.3481,40.4148,40.3481,40.4148,45478.0
2017-11-29 14:20:00,54.49,54.51,54.45,54.51,59528.0,40.4148,40.4297,40.3852,40.4297,59528.0
2017-11-29 14:25:00,54.51,54.56,54.49,54.56,68473.0,40.4297,40.4668,40.4148,40.4668,68473.0
2017-11-29 14:30:00,54.55,54.63,54.55,54.62,74954.0,40.4594,40.5187,40.4594,40.5113,74954.0
2017-11-29 14:35:00,54.61,54.66,54.57,54.57,136986.0,40.5039,40.5409,40.4742,40.4742,136986.0
2017-11-29 14:40:00,54.56,54.66,54.56,54.62,82767.0,40.4668,40.5409,40.4668,40.5113,82767.0
2017-11-29 14:45:00,54.63,54.71,54.59,54.71,97497.0,40.5187,40.578,40.489,40.578,97497.0
2017-11-29 14:50:00,54.71,54.73,54.67,54.7,69085.0,40.578,40.5929,40.5484,40.5706,69085.0
2017-11-29 14:55:00,54.7,54.79,54.69,54.78,129063.0,40.5706,40.6374,40.5632,40.6299,129063.0
2017-11-29 15:00:00,54.78,54.8,54.71,54.76,85960.0,40.6299,40.6448,40.578,40.6151,85960.0
2017-11-29 15:05:00,54.76,54.85,54.75,54.85,79941.0,40.6151,40.6819,40.6077,40.6819,79941.0
2017-11-29 15:10:00,54.84,54.86,54.79,54.79,68150.0,40.6744,40.6893,40.6374,40.6374,68150.0
2017-11-29 15:15:00,54.8,54.89,54.79,54.89,97461.0,40.6448,40.7115,40.6374,40.7115,97461.0
2017-11-29 15:20:00,54.89,54.95,54.88,54.93,188930.0,40.7115,40.756,40.7041,40.7412,188930.0
2017-11-29 15:25:00,54.93,54.93,54.76,54.86,127118.0,40.7412,40.7412,40.6151,40.6893,127118.0
2017-11-29 15:30:00,54.86,54.87,54.79,54.85,121125.0,40.6893,40.6967,40.6374,40.6819,121125.0
2017-11-29 15:35:00,54.85,54.89,54.81,54.88,105782.0,40.6819,40.7115,40.6522,40.7041,105782.0
2017-11-29 15:40:00,54.88,54.88,54.78,54.78,140441.0,40.7041,40.7041,40.6299,40.6299,140441.0
2017-11-29 15:45:00,54.78,54.82,54.75,54.79,146339.0,40.6299,40.6596,40.6077,40.6374,146339.0
2017-11-29 15:50:00,54.79,54.82,54.75,54.8,225370.0,40.6374,40.6596,40.6077,40.6448,225370.0
2017-11-29 15:55:00,54.8,54.84,54.75,54.77,465674.0,40.6448,40.6744,40.6077,40.6225,465674.0
2017-11-30 09:30:00,55.08,55.24,54.98,55.03,224992.0,40.8524,40.9711,40.7783,40.8154,224992.0
2017-11-30 09:35:00,55.03,55.45,55.0,55.25,177873.0,40.8154,41.1269,40.7931,40.9785,177873.0
2017-11-30 09:40:00,55.26,55.29,54.94,55.14,67934.0,40.986,41.0082,40.7486,40.8969,67934.0
2017-11-30 09:45:00,55.16,55.27,54.94,55.01,80183.0,40.9118,40.9934,40.7486,40.8005,80183.0
2017-11-30 09:50:00,55.01,55.09,54.95,55.08,145548.0,40.8005,40.8599,40.756,40.8524,145548.0
2017-11-30 09:55:00,55.08,55.24,55.03,55.12,101959.0,40.8524,40.9711,40.8154,40.8821,101959.0
2017-11-30 10:00:00,55.12,55.12,54.98,55.04,81230.0,40.8821,40.8821,40.7783,40.8228,81230.0
2017-11-30 10:05:00,55.04,55.14,55.03,55.1,66474.0,40.8228,40.8969,40.8154,40.8673,66474.0
2017-11-30 10:10:00,55.1,55.37,55.1,55.27,99810.0,40.8673,41.0675,40.8673,40.9934,99810.0
2017-11-30 10:15:00,55.27,55.3,55.17,55.24,61246.0,40.9934,41.0156,40.9192,40.9711,61246.0
2017-11-30 10:20:00,55.25,55.28,55.15,55.17,58814.0,40.9785,41.0008,40.9044,40.9192,58814.0
2017-11-30 10:25:00,55.18,55.26,55.16,55.16,52773.0,40.9266,40.986,40.9118,40.9118,52773.0
2017-11-30 10:30:00,55.17,55.17,55.07,55.11,43698.0,40.9192,40.9192,40.845,40.8747,43698.0
2017-11-30 10:35:00,55.1,55.12,55.03,55.06,27826.0,40.8673,40.8821,40.8154,40.8376,27826.0
2017-11-30 10:40:00,55.07,55.14,55.06,55.12,40229.0,40.845,40.8969,40.8376,40.8821,40229.0
2017-11-30 10:45:00,55.13,55.21,55.12,55.21,43201.0,40.8895,40.9489,40.8821,40.9489,43201.0
2017-11-30 10:50:00,55.21,55.34,55.16,55.33,130362.0,40.9489,41.0453,40.9118,41.0379,130362.0
2017-11-30 10:55:00,55.33,55.48,55.3,55.43,131222.0,41.0379,41.1491,41.0156,41.112,131222.0
2017-11-30 11:00:00,55.42,55.61,55.38,55.53,136523.0,41.1046,41.2455,41.075,41.1862,136523.0
2017-11-30 11:05:00,55.53,55.61,55.47,55.53,52368.0,41.1862,41.2455,41.1417,41.1862,52368.0
2017-11-30 11:10:00,55.52,55.59,55.44,55.51,52899.0,41.1788,41.2307,41.1195,41.1714,52899.0
2017-11-30 11:15:00,55.51,55.63,55.47,55.58,51460.0,41.1714,41.2604,41.1417,41.2233,51460.0
2017-11-30 11:20:00,55.56,55.57,55.5,55.51,27799.0,41.2085,41.2159,41.164,41.1714,27799.0
2017-11-30 11:25:00,55.51,55.53,55.38,55.42,76475.0,41.1714,41.1862,41.075,41.1046,76475.0
2017-11-30 11:30:00,55.43,55.49,55.43,55.44,36657.0,41.112,41.1565,41.112,41.1195,36657.0
2017-11-30 11:35:00,55.43,55.43,55.31,55.34,69369.0,41.112,41.112,41.023,41.0453,69369.0
2017-11-30 11:40:00,55.34,55.37,55.29,55.35,43086.0,41.0453,41.0675,41.0082,41.0527,43086.0
2017-11-30 11:45:00,55.35,55.38,55.32,55.37,28559.0,41.0527,41.075,41.0305,41.0675,28559.0
2017-11-30 11:50:00,55.37,55.4,55.34,55.37,31749.0,41.0675,41.0898,41.0453,41.0675,31749.0
2017-11-30 11:55:00,55.37,55.39,55.33,55.38,43326.0,41.0675,41.0824,41.0379,41.075,43326.0
2017-11-30 12:00:00,55.39,55.46,55.39,55.43,41048.0,41.0824,41.1343,41.0824,41.112,41048.0
2017-11-30 12:05:00,55.43,55.51,55.42,55.49,54651.0,41.112,41.1714,41.1046,41.1565,54651.0
2017-11-30 12:10:00,55.5,55.57,55.45,55.55,45426.0,41.164,41.2159,41.1269,41.201,45426.0
2017-11-30 12:15:00,55.55,55.6,55.54,55.58,22858.0,41.201,41.2381,41.1936,41.2233,22858.0
2017-11-30 12:20:00,55.58,55.61,55.53,55.54,33295.0,41.2233,41.2455,41.1862,41.1936,33295.0
2017-11-30 12:25:00,55.55,55.59,55.53,55.58,25250.0,41.201,41.2307,41.1862,41.2233,25250.0
2017-11-30 12:30:00,55.58,55.66,55.57,55.65,38393.0,41.2233,41.2826,41.2159,41.2752,38393.0
2017-11-30 12:35:00,55.64,55.7,55.63,55.67,43642.0,41.2678,41.3123,41.2604,41.29,43642.0
2017-11-30 12:40:00,55.66,55.75,55.66,55.74,31902.0,41.2826,41.3494,41.2826,41.342,31902.0
2017-11-30 12:45:00,55.74,55.85,55.72,55.83,82967.0,41.342,41.4236,41.3271,41.4087,82967.0
2017-11-30 12:50:00,55.82,55.84,55.75,55.84,32482.0,41.4013,41.4161,41.3494,41.4161,32482.0
2017-11-30 12:55:00,55.84,55.85,55.8,55.8,61681.0,41.4161,41.4236,41.3865,41.3865,61681.0
2017-11-30 13:00:00,55.8,55.92,55.79,55.88,110690.0,41.3865,41.4755,41.379,41.4458,110690.0
2017-11-30 13:05:00,55.87,55.87,55.73,55.74,48220.0,41.4384,41.4384,41.3345,41.342,48220.0
2017-11-30 13:10:00,55.74,55.77,55.71,55.75,20024.0,41.342,41.3642,41.3197,41.3494,20024.0
2017-11-30 13:15:00,55.74,55.76,55.69,55.69,26099.0,41.342,41.3568,41.3049,41.3049,26099.0
2017-11-30 13:20:00,55.7,55.71,55.61,55.61,19880.0,41.3123,41.3197,41.2455,41.2455,19880.0
2017-11-30 13:25:00,55.62,55.64,55.56,55.57,134335.0,41.253,41.2678,41.2085,41.2159,134335.0
2017-11-30 13:30:00,55.57,55.57,55.5,55.51,52333.0,41.2159,41.2159,41.164,41.1714,52333.0
2017-11-30 13:35:00,55.51,55.56,55.48,55.48,22185.0,41.1714,41.2085,41.1491,41.1491,22185.0
2017-11-30 13:40:00,55.49,55.49,55.38,55.38,44647.0,41.1565,41.1565,41.075,41.075,44647.0
2017-11-30 13:45:00,55.38,55.4,55.34,55.37,34358.0,41.075,41.0898,41.0453,41.0675,34358.0
2017-11-30 13:50:00,55.37,55.37,55.28,55.32,29787.0,41.0675,41.0675,41.0008,41.0305,29787.0
2017-11-30 13:55:00,55.32,55.36,55.3,55.35,27509.0,41.0305,41.0601,41.0156,41.0527,27509.0
2017-11-30 14:00:00,55.35,55.41,55.33,55.34,90715.0,41.0527,41.0972,41.0379,41.0453,90715.0
2017-11-30 14:05:00,55.34,55.35,55.21,55.21,35380.0,41.0453,41.0527,40.9489,40.9489,35380.0
2017-11-30 14:10:00,55.22,55.3,55.21,55.29,69424.0,40.9563,41.0156,40.9489,41.0082,69424.0
2017-11-30 14:15:00,55.3,55.32,55.26,55.29,36652.0,41.0156,41.0305,40.986,41.0082,36652.0
2017-11-30 14:20:00,55.28,55.31,55.26,55.27,32571.0,41.0008,41.023,40.986,40.9934,32571.0
2017-11-30 14:25:00,55.28,55.32,55.26,55.31,27695.0,41.0008,41.0305,40.986,41.023,27695.0
2017-11-30 14:30:00,55.32,55.32,55.24,55.26,48536.0,41.0305,41.0305,40.9711,40.986,48536.0
2017-11-30 14:35:00,55.26,55.28,55.22,55.27,91715.0,40.986,41.0008,40.9563,40.9934,91715.0
2017-11-30 14:40:00,55.28,55.3,55.25,55.27,82515.0,41.0008,41.0156,40.9785,40.9934,82515.0
2017-11-30 14:45:00,55.27,55.3,55.24,55.25,26309.0,40.9934,41.0156,40.9711,40.9785,26309.0
2017-11-30 14:50:00,55.25,55.29,55.24,55.26,24729.0,40.9785,41.0082,40.9711,40.986,24729.0
2017-11-30 14:55:00,55.26,55.26,55.09,55.1,65463.0,40.986,40.986,40.8599,40.8673,65463.0
2017-11-30 15:00:00,55.09,55.09,54.88,54.9,108208.0,40.8599,40.8599,40.7041,40.7189,108208.0
2017-11-30 15:05:00,54.9,54.92,54.79,54.8,119989.0,40.7189,40.7338,40.6374,40.6448,119989.0
2017-11-30 15:10:00,54.8,55.0,54.8,54.99,88657.0,40.6448,40.7931,40.6448,40.7857,88657.0
2017-11-30 15:15:00,55.0,55.02,54.92,54.92,80503.0,40.7931,40.8079,40.7338,40.7338,80503.0
2017-11-30 15:20:00,54.93,54.99,54.92,54.98,65258.0,40.7412,40.7857,40.7338,40.7783,65258.0
2017-11-30 15:25:00,54.99,55.05,54.99,55.05,42552.0,40.7857,40.8302,40.7857,40.8302,42552.0
2017-11-30 15:30:00,55.05,55.07,55.02,55.03,80813.0,40.8302,40.845,40.8079,40.8154,80813.0
2017-11-30 15:35:00,55.03,55.07,55.02,55.06,108928.0,40.8154,40.845,40.8079,40.8376,108928.0
2017-11-30 15:40:00,55.07,55.1,55.02,55.05,105989.0,40.845,40.8673,40.8079,40.8302,105989.0
2017-11-30 15:45:00,55.06,55.27,55.05,55.24,299829.0,40.8376,40.9934,40.8302,40.9711,299829.0
2017-11-30 15:50:00,55.23,55.24,55.1,55.16,181060.0,40.9637,40.9711,40.8673,40.9118,181060.0
2017-11-30 15:55:00,55.16,55.22,55.04,55.14,841862.0,40.9118,40.9563,40.8228,40.8969,841862.0
2017-12-01 09:30:00,55.23,55.35,55.06,55.15,112295.0,40.9637,41.0527,40.8376,40.9044,112295.0
2017-12-01 09:35:00,55.17,55.23,55.05,55.08,145078.0,40.9192,40.9637,40.8302,40.8524,145078.0
2017-12-01 09:40:00,55.09,55.09,54.93,54.94,66908.0,40.8599,40.8599,40.7412,40.7486,66908.0
2017-12-01 09:45:00,54.94,55.0,54.86,54.91,75795.0,40.7486,40.7931,40.6893,40.7264,75795.0
2017-12-01 09:50:00,54.91,54.93,54.75,54.77,75441.0,40.7264,40.7412,40.6077,40.6225,75441.0
2017-12-01 09:55:00,54.77,54.89,54.74,54.85,45541.0,40.6225,40.7115,40.6003,40.6819,45541.0
2017-12-01 10:00:00,54.84,54.84,54.66,54.67,40071.0,40.6744,40.6744,40.5409,40.5484,40071.0
2017-12-01 10:05:00,54.66,54.84,54.63,54.84,45124.0,40.5409,40.6744,40.5187,40.6744,45124.0
2017-12-01 10:10:00,54.84,55.07,54.83,54.98,130075.0,40.6744,40.845,40.667,40.7783,130075.0
2017-12-01 10:15:00,54.98,55.25,54.93,55.22,98234.0,40.7783,40.9785,40.7412,40.9563,98234.0
2017-12-01 10:20:00,55.21,55.28,55.07,55.07,99010.0,40.9489,41.0008,40.845,40.845,99010.0
2017-12-01 10:25:00,55.08,55.28,55.07,55.28,91251.0,40.8524,41.0008,40.845,41.0008,91251.0
2017-12-01 10:30:00,55.28,55.39,55.24,55.33,89346.0,41.0008,41.0824,40.9711,41.0379,89346.0
2017-12-01 10:35:00,55.33,55.33,55.19,55.21,73587.0,41.0379,41.0379,40.934,40.9489,73587.0
2017-12-01 10:40:00,55.22,55.33,55.21,55.28,68559.0,40.9563,41.0379,40.9489,41.0008,68559.0
2017-12-01 10:45:00,55.28,55.29,55.21,55.25,58498.0,41.0008,41.0082,40.9489,40.9785,58498.0
2017-12-01 10:50:00,55.24,55.32,55.22,55.31,40337.0,40.9711,41.0305,40.9563,41.023,40337.0
2017-12-01 10:55:00,55.31,55.34,55.24,55.25,55912.0,41.023,41.0453,40.9711,40.9785,55912.0
2017-12-01 11:00:00,55.25,55.3,55.21,55.24,52356.0,40.9785,41.0156,40.9489,40.9711,52356.0
2017-12-01 11:05:00,55.24,55.3,54.83,54.93,185340.0,40.9711,41.0156,40.667,40.7412,185340.0
2017-12-01 11:10:00,54.93,54.96,54.24,54.65,181348.0,40.7412,40.7634,40.2294,40.5335,181348.0
2017-12-01 11:15:00,54.66,54.83,54.49,54.81,133466.0,40.5409,40.667,40.4148,40.6522,133466.0
2017-12-01 11:20:00,54.82,54.82,54.35,54.36,93722.0,40.6596,40.6596,40.311,40.3184,93722.0
2017-12-01 11:25:00,54.35,54.37,53.88,54.0,102563.0,40.311,40.3258,39.9624,40.0514,102563.0
2017-12-01 11:30:00,54.03,54.29,53.7,54.19,122998.0,40.0737,40.2665,39.8289,40.1923,122998.0
2017-12-01 11:35:00,54.16,54.62,54.11,54.61,131301.0,40.1701,40.5113,40.133,40.5039,131301.0
2017-12-01 11:40:00,54.62,54.7,54.44,54.45,130527.0,40.5113,40.5706,40.3778,40.3852,130527.0
2017-12-01 11:45:00,54.45,54.47,54.24,54.29,67017.0,40.3852,40.4,40.2294,40.2665,67017.0
2017-12-01 11:50:00,54.28,54.6,54.17,54.51,112511.0,40.2591,40.4964,40.1775,40.4297,112511.0
2017-12-01 11:55:00,54.5,54.77,54.26,54.69,78834.0,40.4223,40.6225,40.2443,40.5632,78834.0
2017-12-01 12:00:00,54.66,54.69,54.54,54.66,40279.0,40.5409,40.5632,40.4519,40.5409,40279.0
2017-12-01 12:05:00,54.66,54.9,54.58,54.7,106895.0,40.5409,40.7189,40.4816,40.5706,106895.0
2017-12-01 12:10:00,54.71,54.71,54.56,54.67,44684.0,40.578,40.578,40.4668,40.5484,44684.0
2017-12-01 12:15:00,54.67,54.87,54.57,54.7,82944.0,40.5484,40.6967,40.4742,40.5706,82944.0
2017-12-01 12:20:00,54.7,54.73,54.52,54.58,49686.0,40.5706,40.5929,40.4371,40.4816,49686.0
2017-12-01 12:25:00,54.59,54.6,54.51,54.58,62760.0,40.489,40.4964,40.4297,40.4816,62760.0
2017-12-01 12:30:00,54.58,54.63,54.52,54.53,81175.0,40.4816,40.5187,40.4371,40.4445,81175.0
2017-12-01 12:35:00,54.54,54.7,54.54,54.61,52682.0,40.4519,40.5706,40.4519,40.5039,52682.0
2017-12-01 12:40:00,54.61,54.64,54.55,54.57,41648.0,40.5039,40.5261,40.4594,40.4742,41648.0
2017-12-01 12:45:00,54.59,54.75,54.56,54.71,67511.0,40.489,40.6077,40.4668,40.578,67511.0
2017-12-01 12:50:00,54.7,54.72,54.62,54.65,43952.0,40.5706,40.5854,40.5113,40.5335,43952.0
2017-12-01 12:55:00,54.65,54.76,54.65,54.72,67796.0,40.5335,40.6151,40.5335,40.5854,67796.0
2017-12-01 13:00:00,54.72,54.74,54.67,54.71,30381.0,40.5854,40.6003,40.5484,40.578,30381.0
2017-12-01 13:05:00,54.72,54.78,54.67,54.78,25078.0,40.5854,40.6299,40.5484,40.6299,25078.0
2017-12-01 13:10:00,54.78,54.88,54.78,54.84,29889.0,40.6299,40.7041,40.6299,40.6744,29889.0
2017-12-01 13:15:00,54.84,54.84,54.76,54.82,17081.0,40.6744,40.6744,40.6151,40.6596,17081.0
2017-12-01 13:20:00,54.82,54.9,54.81,54.88,61766.0,40.6596,40.7189,40.6522,40.7041,61766.0
2017-12-01 13:25:00,54.89,54.97,54.88,54.95,44955.0,40.7115,40.7709,40.7041,40.756,44955.0
2017-12-01 13:30:00,54.96,55.07,54.92,55.07,70523.0,40.7634,40.845,40.7338,40.845,70523.0
2017-12-01 13:35:00,55.07,55.09,54.99,55.0,44696.0,40.845,40.8599,40.7857,40.7931,44696.0
2017-12-01 13:40:00,55.0,55.01,54.87,54.87,66580.0,40.7931,40.8005,40.6967,40.6967,66580.0
2017-12-01 13:45:00,54.88,54.91,54.8,54.89,36616.0,40.7041,40.7264,40.6448,40.7115,36616.0
2017-12-01 13:50:00,54.88,54.92,54.87,54.89,14033.0,40.7041,40.7338,40.6967,40.7115,14033.0
2017-12-01 13:55:00,54.88,54.93,54.85,54.88,30317.0,40.7041,40.7412,40.6819,40.7041,30317.0
2017-12-01 14:00:00,54.89,54.91,54.83,54.88,39447.0,40.7115,40.7264,40.667,40.7041,39447.0
2017-12-01 14:05:00,54.88,54.9,54.8,54.88,37018.0,40.7041,40.7189,40.6448,40.7041,37018.0
2017-12-01 14:10:00,54.87,54.89,54.81,54.83,29795.0,40.6967,40.7115,40.6522,40.667,29795.0
2017-12-01 14:15:00,54.83,54.85,54.76,54.76,35110.0,40.667,40.6819,40.6151,40.6151,35110.0
2017-12-01 14:20:00,54.76,54.85,54.75,54.79,35875.0,40.6151,40.6819,40.6077,40.6374,35875.0
2017-12-01 14:25:00,54.78,54.81,54.75,54.8,41840.0,40.6299,40.6522,40.6077,40.6448,41840.0
2017-12-01 14:30:00,54.8,54.84,54.79,54.8,20516.0,40.6448,40.6744,40.6374,40.6448,20516.0
2017-12-01 14:35:00,54.8,54.85,54.79,54.82,34190.0,40.6448,40.6819,40.6374,40.6596,34190.0
2017-12-01 14:40:00,54.82,54.83,54.68,54.69,57673.0,40.6596,40.667,40.5558,40.5632,57673.0
2017-12-01 14:45:00,54.68,54.7,54.62,54.64,40072.0,40.5558,40.5706,40.5113,40.5261,40072.0
2017-12-01 14:50:00,54.62,54.66,54.57,54.64,82065.0,40.5113,40.5409,40.4742,40.5261,82065.0
2017-12-01 14:55:00,54.64,54.69,54.62,54.65,72433.0,40.5261,40.5632,40.5113,40.5335,72433.0
2017-12-01 15:00:00,54.65,54.74,54.6,54.71,132621.0,40.5335,40.6003,40.4964,40.578,132621.0
2017-12-01 15:05:00,54.71,54.73,54.68,54.71,75844.0,40.578,40.5929,40.5558,40.578,75844.0
2017-12-01 15:10:00,54.72,54.77,54.71,54.73,35814.0,40.5854,40.6225,40.578,40.5929,35814.0
2017-12-01 15:15:00,54.73,54.79,54.72,54.72,39235.0,40.5929,40.6374,40.5854,40.5854,39235.0
2017-12-01 15:20:00,54.71,54.77,54.7,54.73,68067.0,40.578,40.6225,40.5706,40.5929,68067.0
2017-12-01 15:25:00,54.73,54.76,54.69,54.73,52039.0,40.5929,40.6151,40.5632,40.5929,52039.0
2017-12-01 15:30:00,54.73,54.76,54.69,54.73,68502.0,40.5929,40.6151,40.5632,40.5929,68502.0
2017-12-01 15:35:00,54.74,54.78,54.73,54.77,73047.0,40.6003,40.6299,40.5929,40.6225,73047.0
2017-12-01 15:40:00,54.77,54.89,54.77,54.84,115987.0,40.6225,40.7115,40.6225,40.6744,115987.0
2017-12-01 15:45:00,54.84,54.85,54.76,54.81,96318.0,40.6744,40.6819,40.6151,40.6522,96318.0
2017-12-01 15:50:00,54.82,54.86,54.75,54.75,138609.0,40.6596,40.6893,40.6077,40.6077,138609.0
2017-12-01 15:55:00,54.76,54.93,54.75,54.89,487557.0,40.6151,40.7412,40.6077,40.7115,487557.0
2017-12-04 09:30:00,55.77,56.15,55.69,56.01,245662.0,41.3642,41.6461,41.3049,41.5422,245662.0
2017-12-04 09:35:00,55.94,56.04,55.73,55.97,115549.0,41.4903,41.5645,41.3345,41.5126,115549.0
2017-12-04 09:40:00,55.98,56.26,55.95,56.14,105707.0,41.52,41.7276,41.4977,41.6386,105707.0
2017-12-04 09:45:00,56.14,56.34,56.11,56.16,113400.0,41.6386,41.787,41.6164,41.6535,113400.0
2017-12-04 09:50:00,56.17,56.28,56.16,56.26,126685.0,41.6609,41.7425,41.6535,41.7276,126685.0
2017-12-04 09:55:00,56.27,56.3,56.2,56.23,171474.0,41.7351,41.7573,41.6831,41.7054,171474.0
2017-12-04 10:00:00,56.23,56.23,56.01,56.07,124981.0,41.7054,41.7054,41.5422,41.5867,124981.0
2017-12-04 10:05:00,56.07,56.23,55.98,56.23,103220.0,41.5867,41.7054,41.52,41.7054,103220.0
2017-12-04 10:10:00,56.22,56.23,56.03,56.05,33266.0,41.698,41.7054,41.5571,41.5719,33266.0
2017-12-04 10:15:00,56.04,56.24,56.03,56.23,51300.0,41.5645,41.7128,41.5571,41.7054,51300.0
2017-12-04 10:20:00,56.24,56.24,56.1,56.16,57098.0,41.7128,41.7128,41.609,41.6535,57098.0
2017-12-04 10:25:00,56.16,56.24,56.11,56.15,50726.0,41.6535,41.7128,41.6164,41.6461,50726.0
2017-12-04 10:30:00,56.15,56.33,56.12,56.31,58105.0,41.6461,41.7796,41.6238,41.7647,58105.0
2017-12-04 10:35:00,56.31,56.38,56.26,56.35,43423.0,41.7647,41.8166,41.7276,41.7944,43423.0
2017-12-04 10:40:00,56.35,56.43,56.28,56.3,62976.0,41.7944,41.8537,41.7425,41.7573,62976.0
2017-12-04 10:45:00,56.31,56.38,56.26,56.34,112128.0,41.7647,41.8166,41.7276,41.787,112128.0
2017-12-04 10:50:00,56.34,56.35,56.13,56.21,106938.0,41.787,41.7944,41.6312,41.6906,106938.0
2017-12-04 10:55:00,56.21,56.38,56.2,56.3,69471.0,41.6906,41.8166,41.6831,41.7573,69471.0
2017-12-04 11:00:00,56.31,56.34,56.26,56.3,55106.0,41.7647,41.787,41.7276,41.7573,55106.0
2017-12-04 11:05:00,56.3,56.3,56.21,56.24,56899.0,41.7573,41.7573,41.6906,41.7128,56899.0
2017-12-04 11:10:00,56.24,56.24,56.05,56.05,43984.0,41.7128,41.7128,41.5719,41.5719,43984.0
2017-12-04 11:15:00,56.04,56.13,56.04,56.13,48626.0,41.5645,41.6312,41.5645,41.6312,48626.0
2017-12-04 11:20:00,56.14,56.21,56.12,56.15,33587.0,41.6386,41.6906,41.6238,41.6461,33587.0
2017-12-04 11:25:00,56.14,56.14,55.99,56.03,32751.0,41.6386,41.6386,41.5274,41.5571,32751.0
2017-12-04 11:30:00,56.04,56.08,56.0,56.02,29581.0,41.5645,41.5941,41.5348,41.5496,29581.0
2017-12-04 11:35:00,56.02,56.12,56.0,56.08,45290.0,41.5496,41.6238,41.5348,41.5941,45290.0
2017-12-04 11:40:00,56.08,56.16,56.07,56.11,35677.0,41.5941,41.6535,41.5867,41.6164,35677.0
2017-12-04 11:45:00,56.12,56.18,56.08,56.16,51145.0,41.6238,41.6683,41.5941,41.6535,51145.0
2017-12-04 11:50:00,56.16,56.34,56.14,56.32,108957.0,41.6535,41.787,41.6386,41.7721,108957.0
2017-12-04 11:55:00,56.32,56.34,56.18,56.19,63038.0,41.7721,41.787,41.6683,41.6757,63038.0
2017-12-04 12:00:00,56.18,56.25,56.13,56.15,33146.0,41.6683,41.7202,41.6312,41.6461,33146.0
2017-12-04 12:05:00,56.14,56.22,56.13,56.14,33781.0,41.6386,41.698,41.6312,41.6386,33781.0
2017-12-04 12:10:00,56.14,56.16,56.1,56.13,47570.0,41.6386,41.6535,41.609,41.6312,47570.0
2017-12-04 12:15:00,56.13,56.18,56.11,56.15,34985.0,41.6312,41.6683,41.6164,41.6461,34985.0
2017-12-04 12:20:00,56.16,56.19,56.11,56.11,35575.0,41.6535,41.6757,41.6164,41.6164,35575.0
2017-12-04 12:25:00,56.1,56.1,56.04,56.08,34076.0,41.609,41.609,41.5645,41.5941,34076.0
2017-12-04 12:30:00,56.09,56.12,56.03,56.1,40880.0,41.6016,41.6238,41.5571,41.609,40880.0
2017-12-04 12:35:00,56.09,56.11,56.04,56.1,32646.0,41.6016,41.6164,41.5645,41.609,32646.0
2017-12-04 12:40:00,56.09,56.15,56.08,56.12,28299.0,41.6016,41.6461,41.5941,41.6238,28299.0
2017-12-04 12:45:00,56.12,56.17,56.1,56.14,45408.0,41.6238,41.6609,41.609,41.6386,45408.0
2017-12-04 12:50:00,56.14,56.15,56.09,56.14,67620.0,41.6386,41.6461,41.6016,41.6386,67620.0
2017-12-04 12:55:00,56.13,56.15,56.09,56.12,61471.0,41.6312,41.6461,41.6016,41.6238,61471.0
2017-12-04 13:00:00,56.12,56.14,56.09,56.1,51531.0,41.6238,41.6386,41.6016,41.609,51531.0
2017-12-04 13:05:00,56.1,56.14,56.07,56.1,23054.0,41.609,41.6386,41.5867,41.609,23054.0
2017-12-04 13:10:00,56.1,56.13,56.09,56.09,18907.0,41.609,41.6312,41.6016,41.6016,18907.0
2017-12-04 13:15:00,56.08,56.13,56.05,56.07,39339.0,41.5941,41.6312,41.5719,41.5867,39339.0
2017-12-04 13:20:00,56.07,56.12,56.06,56.09,25831.0,41.5867,41.6238,41.5793,41.6016,25831.0
2017-12-04 13:25:00,56.09,56.14,56.07,56.1,23444.0,41.6016,41.6386,41.5867,41.609,23444.0
2017-12-04 13:30:00,56.12,56.15,56.1,56.14,29898.0,41.6238,41.6461,41.609,41.6386,29898.0
2017-12-04 13:35:00,56.13,56.16,56.11,56.13,23815.0,41.6312,41.6535,41.6164,41.6312,23815.0
2017-12-04 13:40:00,56.13,56.18,56.12,56.18,26097.0,41.6312,41.6683,41.6238,41.6683,26097.0
2017-12-04 13:45:00,56.19,56.23,56.18,56.2,25199.0,41.6757,41.7054,41.6683,41.6831,25199.0
2017-12-04 13:50:00,56.2,56.22,56.18,56.21,52291.0,41.6831,41.698,41.6683,41.6906,52291.0
2017-12-04 13:55:00,56.21,56.21,56.17,56.21,49942.0,41.6906,41.6906,41.6609,41.6906,49942.0
2017-12-04 14:00:00,56.2,56.21,56.17,56.18,59638.0,41.6831,41.6906,41.6609,41.6683,59638.0
2017-12-04 14:05:00,56.18,56.19,56.03,56.04,89037.0,41.6683,41.6757,41.5571,41.5645,89037.0
2017-12-04 14:10:00,56.04,56.06,55.99,55.99,38533.0,41.5645,41.5793,41.5274,41.5274,38533.0
2017-12-04 14:15:00,55.99,56.03,55.93,55.98,63934.0,41.5274,41.5571,41.4829,41.52,63934.0
2017-12-04 14:20:00,55.98,56.02,55.93,55.94,31879.0,41.52,41.5496,41.4829,41.4903,31879.0
2017-12-04 14:25:00,55.95,56.01,55.93,55.96,34511.0,41.4977,41.5422,41.4829,41.5051,34511.0
2017-12-04 14:30:00,55.96,55.97,55.88,55.91,78584.0,41.5051,41.5126,41.4458,41.4681,78584.0
2017-12-04 14:35:00,55.91,55.94,55.88,55.89,39477.0,41.4681,41.4903,41.4458,41.4532,39477.0
2017-12-04 14:40:00,55.9,55.93,55.82,55.83,52158.0,41.4606,41.4829,41.4013,41.4087,52158.0
2017-12-04 14:45:00,55.84,55.85,55.7,55.71,95559.0,41.4161,41.4236,41.3123,41.3197,95559.0
2017-12-04 14:50:00,55.71,55.81,55.7,55.81,109193.0,41.3197,41.3939,41.3123,41.3939,109193.0
2017-12-04 14:55:00,55.82,55.83,55.77,55.79,45930.0,41.4013,41.4087,41.3642,41.379,45930.0
2017-12-04 15:00:00,55.79,55.8,55.76,55.79,92632.0,41.379,41.3865,41.3568,41.379,92632.0
2017-12-04 15:05:00,55.78,55.89,55.77,55.88,94897.0,41.3716,41.4532,41.3642,41.4458,94897.0
2017-12-04 15:10:00,55.88,55.9,55.82,55.84,67226.0,41.4458,41.4606,41.4013,41.4161,67226.0
2017-12-04 15:15:00,55.84,55.86,55.82,55.83,78144.0,41.4161,41.431,41.4013,41.4087,78144.0
2017-12-04 15:20:00,55.83,55.87,55.81,55.87,45007.0,41.4087,41.4384,41.3939,41.4384,45007.0
2017-12-04 15:25:00,55.86,55.87,55.8,55.84,71967.0,41.431,41.4384,41.3865,41.4161,71967.0
2017-12-04 15:30:00,55.84,55.88,55.8,55.82,51662.0,41.4161,41.4458,41.3865,41.4013,51662.0
2017-12-04 15:35:00,55.82,55.82,55.72,55.73,73865.0,41.4013,41.4013,41.3271,41.3345,73865.0
2017-12-04 15:40:00,55.73,55.8,55.71,55.78,113726.0,41.3345,41.3865,41.3197,41.3716,113726.0
2017-12-04 15:45:00,55.78,55.79,55.68,55.71,128084.0,41.3716,41.379,41.2975,41.3197,128084.0
2017-12-04 15:50:00,55.71,55.73,55.66,55.67,127082.0,41.3197,41.3345,41.2826,41.29,127082.0
2017-12-04 15:55:00,55.66,55.71,55.63,55.63,370401.0,41.2826,41.3197,41.2604,41.2604,370401.0
2017-12-05 09:30:00,55.63,55.8,55.55,55.55,94515.0,41.2604,41.3865,41.201,41.201,94515.0
2017-12-05 09:35:00,55.55,55.56,55.19,55.28,79383.0,41.201,41.2085,40.934,41.0008,79383.0
2017-12-05 09:40:00,55.26,55.34,55.16,55.24,68372.0,40.986,41.0453,40.9118,40.9711,68372.0
2017-12-05 09:45:00,55.23,55.24,55.07,55.13,60108.0,40.9637,40.9711,40.845,40.8895,60108.0
2017-12-05 09:50:00,55.13,55.27,55.12,55.14,46040.0,40.8895,40.9934,40.8821,40.8969,46040.0
2017-12-05 09:55:00,55.14,55.24,55.13,55.15,64224.0,40.8969,40.9711,40.8895,40.9044,64224.0
2017-12-05 10:00:00,55.14,55.29,55.13,55.29,96073.0,40.8969,41.0082,40.8895,41.0082,96073.0
2017-12-05 10:05:00,55.29,55.29,55.16,55.2,100496.0,41.0082,41.0082,40.9118,40.9415,100496.0
2017-12-05 10:10:00,55.2,55.21,55.07,55.08,153104.0,40.9415,40.9489,40.845,40.8524,153104.0
2017-12-05 10:15:00,55.08,55.21,55.07,55.21,75697.0,40.8524,40.9489,40.845,40.9489,75697.0
2017-12-05 10:20:00,55.21,55.34,55.18,55.3,69671.0,40.9489,41.0453,40.9266,41.0156,69671.0
2017-12-05 10:25:00,55.31,55.43,55.3,55.42,46218.0,41.023,41.112,41.0156,41.1046,46218.0
2017-12-05 10:30:00,55.42,55.44,55.16,55.17,89987.0,41.1046,41.1195,40.9118,40.9192,89987.0
2017-12-05 10:35:00,55.17,55.32,55.17,55.23,95545.0,40.9192,41.0305,40.9192,40.9637,95545.0
2017-12-05 10:40:00,55.24,55.39,55.23,55.37,125425.0,40.9711,41.0824,40.9637,41.0675,125425.0
2017-12-05 10:45:00,55.37,55.42,55.36,55.42,92636.0,41.0675,41.1046,41.0601,41.1046,92636.0
2017-12-05 10:50:00,55.41,55.53,55.41,55.51,51620.0,41.0972,41.1862,41.0972,41.1714,51620.0
2017-12-05 10:55:00,55.51,55.63,55.49,55.59,56377.0,41.1714,41.2604,41.1565,41.2307,56377.0
2017-12-05 11:00:00,55.59,55.66,55.52,55.53,64055.0,41.2307,41.2826,41.1788,41.1862,64055.0
2017-12-05 11:05:00,55.54,55.56,55.49,55.54,58622.0,41.1936,41.2085,41.1565,41.1936,58622.0
2017-12-05 11:10:00,55.55,55.56,55.4,55.41,43204.0,41.201,41.2085,41.0898,41.0972,43204.0
2017-12-05 11:15:00,55.41,55.43,55.35,55.35,39187.0,41.0972,41.112,41.0527,41.0527,39187.0
2017-12-05 11:20:00,55.35,55.38,55.33,55.33,44886.0,41.0527,41.075,41.0379,41.0379,44886.0
2017-12-05 11:25:00,55.34,55.42,55.33,55.38,68625.0,41.0453,41.1046,41.0379,41.075,68625.0
2017-12-05 11:30:00,55.37,55.38,55.32,55.35,41556.0,41.0675,41.075,41.0305,41.0527,41556.0
2017-12-05 11:35:00,55.34,55.4,55.34,55.37,62575.0,41.0453,41.0898,41.0453,41.0675,62575.0
2017-12-05 11:40:00,55.36,55.58,55.36,55.58,46955.0,41.0601,41.2233,41.0601,41.2233,46955.0
2017-12-05 11:45:00,55.58,55.58,55.49,55.5,27827.0,41.2233,41.2233,41.1565,41.164,27827.0
2017-12-05 11:50:00,55.5,55.5,55.4,55.42,53501.0,41.164,41.164,41.0898,41.1046,53501.0
2017-12-05 11:55:00,55.42,55.43,55.33,55.34,29425.0,41.1046,41.112,41.0379,41.0453,29425.0
2017-12-05 12:00:00,55.34,55.34,55.23,55.23,53459.0,41.0453,41.0453,40.9637,40.9637,53459.0
2017-12-05 12:05:00,55.23,55.29,55.19,55.27,44472.0,40.9637,41.0082,40.934,40.9934,44472.0
2017-12-05 12:10:00,55.27,55.32,55.25,55.26,45120.0,40.9934,41.0305,40.9785,40.986,45120.0
2017-12-05 12:15:00,55.26,55.3,55.24,55.27,31022.0,40.986,41.0156,40.9711,40.9934,31022.0
2017-12-05 12:20:00,55.27,55.27,55.21,55.22,22680.0,40.9934,40.9934,40.9489,40.9563,22680.0
2017-12-05 12:25:00,55.22,55.25,55.18,55.22,20989.0,40.9563,40.9785,40.9266,40.9563,20989.0
2017-12-05 12:30:00,55.22,55.27,55.19,55.26,17268.0,40.9563,40.9934,40.934,40.986,17268.0
2017-12-05 12:35:00,55.26,55.28,55.21,55.26,17160.0,40.986,41.0008,40.9489,40.986,17160.0
2017-12-05 12:40:00,55.26,55.26,55.22,55.23,15052.0,40.986,40.986,40.9563,40.9637,15052.0
2017-12-05 12:45:00,55.23,55.25,55.2,55.22,15693.0,40.9637,40.9785,40.9415,40.9563,15693.0
2017-12-05 12:50:00,55.22,55.26,55.21,55.25,19740.0,40.9563,40.986,40.9489,40.9785,19740.0
2017-12-05 12:55:00,55.25,55.28,55.22,55.22,28578.0,40.9785,41.0008,40.9563,40.9563,28578.0
2017-12-05 13:00:00,55.23,55.24,55.16,55.23,28915.0,40.9637,40.9711,40.9118,40.9637,28915.0
2017-12-05 13:05:00,55.22,55.32,55.22,55.28,17605.0,40.9563,41.0305,40.9563,41.0008,17605.0
2017-12-05 13:10:00,55.28,55.32,55.28,55.29,13978.0,41.0008,41.0305,41.0008,41.0082,13978.0
2017-12-05 13:15:00,55.28,55.28,55.22,55.25,33431.0,41.0008,41.0008,40.9563,40.9785,33431.0
2017-12-05 13:20:00,55.25,55.31,55.24,55.3,15606.0,40.9785,41.023,40.9711,41.0156,15606.0
2017-12-05 13:25:00,55.3,55.3,55.23,55.28,21115.0,41.0156,41.0156,40.9637,41.0008,21115.0
2017-12-05 13:30:00,55.29,55.29,55.24,55.24,13229.0,41.0082,41.0082,40.9711,40.9711,13229.0
2017-12-05 13:35:00,55.25,55.26,55.23,55.23,17234.0,40.9785,40.986,40.9637,40.9637,17234.0
2017-12-05 13:40:00,55.23,55.25,55.19,55.19,44047.0,40.9637,40.9785,40.934,40.934,44047.0
2017-12-05 13:45:00,55.19,55.2,55.15,55.15,34691.0,40.934,40.9415,40.9044,40.9044,34691.0
2017-12-05 13:50:00,55.16,55.18,55.15,55.17,19013.0,40.9118,40.9266,40.9044,40.9192,19013.0
2017-12-05 13:55:00,55.17,55.19,55.12,55.14,29173.0,40.9192,40.934,40.8821,40.8969,29173.0
2017-12-05 14:00:00,55.14,55.19,55.12,55.18,31181.0,40.8969,40.934,40.8821,40.9266,31181.0
2017-12-05 14:05:00,55.18,55.22,55.15,55.17,37421.0,40.9266,40.9563,40.9044,40.9192,37421.0
2017-12-05 14:10:00,55.17,55.19,55.12,55.14,39526.0,40.9192,40.934,40.8821,40.8969,39526.0
2017-12-05 14:15:00,55.13,55.14,55.01,55.02,73338.0,40.8895,40.8969,40.8005,40.8079,73338.0
2017-12-05 14:20:00,55.02,55.03,54.94,54.98,101991.0,40.8079,40.8154,40.7486,40.7783,101991.0
2017-12-05 14:25:00,54.97,55.04,54.96,55.03,40913.0,40.7709,40.8228,40.7634,40.8154,40913.0
2017-12-05 14:30:00,55.04,55.05,54.9,54.91,59767.0,40.8228,40.8302,40.7189,40.7264,59767.0
2017-12-05 14:35:00,54.9,54.91,54.85,54.86,47508.0,40.7189,40.7264,40.6819,40.6893,47508.0
2017-12-05 14:40:00,54.86,54.88,54.78,54.83,148047.0,40.6893,40.7041,40.6299,40.667,148047.0
2017-12-05 14:45:00,54.84,54.84,54.78,54.79,68365.0,40.6744,40.6744,40.6299,40.6374,68365.0
2017-12-05 14:50:00,54.78,54.89,54.78,54.89,42907.0,40.6299,40.7115,40.6299,40.7115,42907.0
2017-12-05 14:55:00,54.88,54.95,54.86,54.94,94640.0,40.7041,40.756,40.6893,40.7486,94640.0
2017-12-05 15:00:00,54.93,54.93,54.81,54.82,55872.0,40.7412,40.7412,40.6522,40.6596,55872.0
2017-12-05 15:05:00,54.82,54.85,54.78,54.82,76783.0,40.6596,40.6819,40.6299,40.6596,76783.0
2017-12-05 15:10:00,54.82,54.83,54.73,54.73,87277.0,40.6596,40.667,40.5929,40.5929,87277.0
2017-12-05 15:15:00,54.73,54.79,54.65,54.68,61300.0,40.5929,40.6374,40.5335,40.5558,61300.0
2017-12-05 15:20:00,54.68,54.81,54.67,54.8,65342.0,40.5558,40.6522,40.5484,40.6448,65342.0
2017-12-05 15:25:00,54.8,54.85,54.79,54.85,71585.0,40.6448,40.6819,40.6374,40.6819,71585.0
2017-12-05 15:30:00,54.85,54.85,54.75,54.76,107559.0,40.6819,40.6819,40.6077,40.6151,107559.0
2017-12-05 15:35:00,54.75,54.81,54.7,54.72,104702.0,40.6077,40.6522,40.5706,40.5854,104702.0
2017-12-05 15:40:00,54.73,54.76,54.71,54.72,101945.0,40.5929,40.6151,40.578,40.5854,101945.0
2017-12-05 15:45:00,54.73,54.75,54.68,54.68,147161.0,40.5929,40.6077,40.5558,40.5558,147161.0
2017-12-05 15:50:00,54.69,54.72,54.67,54.72,103516.0,40.5632,40.5854,40.5484,40.5854,103516.0
2017-12-05 15:55:00,54.72,54.87,54.72,54.81,367446.0,40.5854,40.6967,40.5854,40.6522,367446.0
2017-12-06 09:30:00,54.74,54.93,54.61,54.77,64211.0,40.6003,40.7412,40.5039,40.6225,64211.0
2017-12-06 09:35:00,54.77,54.77,54.58,54.65,57902.0,40.6225,40.6225,40.4816,40.5335,57902.0
2017-12-06 09:40:00,54.65,54.66,54.55,54.56,59884.0,40.5335,40.5409,40.4594,40.4668,59884.0
2017-12-06 09:45:00,54.56,54.64,54.51,54.59,59981.0,40.4668,40.5261,40.4297,40.489,59981.0
2017-12-06 09:50:00,54.59,54.62,54.42,54.51,51887.0,40.489,40.5113,40.3629,40.4297,51887.0
2017-12-06 09:55:00,54.52,54.7,54.52,54.7,34472.0,40.4371,40.5706,40.4371,40.5706,34472.0
2017-12-06 10:00:00,54.7,54.74,54.67,54.67,45047.0,40.5706,40.6003,40.5484,40.5484,45047.0
2017-12-06 10:05:00,54.68,54.75,54.67,54.72,37478.0,40.5558,40.6077,40.5484,40.5854,37478.0
2017-12-06 10:10:00,54.72,54.79,54.7,54.77,60865.0,40.5854,40.6374,40.5706,40.6225,60865.0
2017-12-06 10:15:00,54.77,54.78,54.66,54.75,32433.0,40.6225,40.6299,40.5409,40.6077,32433.0
2017-12-06 10:20:00,54.76,54.76,54.7,54.71,32135.0,40.6151,40.6151,40.5706,40.578,32135.0
2017-12-06 10:25:00,54.71,54.77,54.7,54.73,28135.0,40.578,40.6225,40.5706,40.5929,28135.0
2017-12-06 10:30:00,54.74,54.83,54.73,54.83,47535.0,40.6003,40.667,40.5929,40.667,47535.0
2017-12-06 10:35:00,54.82,54.83,54.72,54.76,28149.0,40.6596,40.667,40.5854,40.6151,28149.0
2017-12-06 10:40:00,54.77,54.82,54.74,54.81,25041.0,40.6225,40.6596,40.6003,40.6522,25041.0
2017-12-06 10:45:00,54.81,54.94,54.79,54.9,63318.0,40.6522,40.7486,40.6374,40.7189,63318.0
2017-12-06 10:50:00,54.9,54.99,54.89,54.98,32911.0,40.7189,40.7857,40.7115,40.7783,32911.0
2017-12-06 10:55:00,54.97,55.03,54.93,54.97,47483.0,40.7709,40.8154,40.7412,40.7709,47483.0
2017-12-06 11:00:00,54.96,55.0,54.91,54.99,29658.0,40.7634,40.7931,40.7264,40.7857,29658.0
2017-12-06 11:05:00,55.0,55.0,54.89,54.92,25787.0,40.7931,40.7931,40.7115,40.7338,25787.0
2017-12-06 11:10:00,54.92,54.95,54.91,54.94,23017.0,40.7338,40.756,40.7264,40.7486,23017.0
2017-12-06 11:15:00,54.94,54.94,54.86,54.9,21995.0,40.7486,40.7486,40.6893,40.7189,21995.0
2017-12-06 11:20:00,54.9,55.02,54.9,55.02,37185.0,40.7189,40.8079,40.7189,40.8079,37185.0
2017-12-06 11:25:00,55.01,55.03,54.97,54.98,60405.0,40.8005,40.8154,40.7709,40.7783,60405.0
2017-12-06 11:30:00,54.99,55.02,54.96,54.96,36982.0,40.7857,40.8079,40.7634,40.7634,36982.0
2017-12-06 11:35:00,54.96,54.98,54.91,54.93,19289.0,40.7634,40.7783,40.7264,40.7412,19289.0
2017-12-06 11:40:00,54.93,54.94,54.87,54.9,19803.0,40.7412,40.7486,40.6967,40.7189,19803.0
2017-12-06 11:45:00,54.91,54.97,54.9,54.95,16046.0,40.7264,40.7709,40.7189,40.756,16046.0
2017-12-06 11:50:00,54.94,54.96,54.91,54.95,18363.0,40.7486,40.7634,40.7264,40.756,18363.0
2017-12-06 11:55:00,54.94,54.96,54.85,54.89,34356.0,40.7486,40.7634,40.6819,40.7115,34356.0
2017-12-06 12:00:00,54.88,54.89,54.84,54.87,45402.0,40.7041,40.7115,40.6744,40.6967,45402.0
2017-12-06 12:05:00,54.87,54.89,54.83,54.85,15877.0,40.6967,40.7115,40.667,40.6819,15877.0
2017-12-06 12:10:00,54.85,54.92,54.84,54.91,23678.0,40.6819,40.7338,40.6744,40.7264,23678.0
2017-12-06 12:15:00,54.91,54.91,54.84,54.86,20662.0,40.7264,40.7264,40.6744,40.6893,20662.0
2017-12-06 12:20:00,54.85,54.87,54.82,54.85,33575.0,40.6819,40.6967,40.6596,40.6819,33575.0
2017-12-06 12:25:00,54.85,54.94,54.84,54.92,21895.0,40.6819,40.7486,40.6744,40.7338,21895.0
2017-12-06 12:30:00,54.92,54.99,54.9,54.98,25852.0,40.7338,40.7857,40.7189,40.7783,25852.0
2017-12-06 12:35:00,54.98,54.98,54.92,54.96,14806.0,40.7783,40.7783,40.7338,40.7634,14806.0
2017-12-06 12:40:00,54.96,55.01,54.95,54.98,17597.0,40.7634,40.8005,40.756,40.7783,17597.0
2017-12-06 12:45:00,54.98,54.99,54.96,54.98,10605.0,40.7783,40.7857,40.7634,40.7783,10605.0
2017-12-06 12:50:00,54.98,55.02,54.96,54.97,17532.0,40.7783,40.8079,40.7634,40.7709,17532.0
2017-12-06 12:55:00,54.96,54.98,54.94,54.98,14384.0,40.7634,40.7783,40.7486,40.7783,14384.0
2017-12-06 13:00:00,54.98,54.99,54.95,54.97,17881.0,40.7783,40.7857,40.756,40.7709,17881.0
2017-12-06 13:05:00,54.96,55.02,54.96,55.02,17817.0,40.7634,40.8079,40.7634,40.8079,17817.0
2017-12-06 13:10:00,55.01,55.02,54.98,55.02,11821.0,40.8005,40.8079,40.7783,40.8079,11821.0
2017-12-06 13:15:00,55.01,55.02,54.98,55.01,20685.0,40.8005,40.8079,40.7783,40.8005,20685.0
2017-12-06 13:20:00,55.01,55.01,54.94,54.94,14790.0,40.8005,40.8005,40.7486,40.7486,14790.0
2017-12-06 13:25:00,54.94,54.96,54.92,54.95,18174.0,40.7486,40.7634,40.7338,40.756,18174.0
2017-12-06 13:30:00,54.95,54.99,54.92,54.98,14365.0,40.756,40.7857,40.7338,40.7783,14365.0
2017-12-06 13:35:00,54.99,55.03,54.96,54.97,13103.0,40.7857,40.8154,40.7634,40.7709,13103.0
2017-12-06 13:40:00,54.98,55.01,54.94,54.95,19288.0,40.7783,40.8005,40.7486,40.756,19288.0
2017-12-06 13:45:00,54.96,54.98,54.95,54.96,10282.0,40.7634,40.7783,40.756,40.7634,10282.0
2017-12-06 13:50:00,54.95,54.97,54.88,54.89,27514.0,40.756,40.7709,40.7041,40.7115,27514.0
2017-12-06 13:55:00,54.89,54.89,54.84,54.86,34904.0,40.7115,40.7115,40.6744,40.6893,34904.0
2017-12-06 14:00:00,54.86,54.9,54.85,54.9,23164.0,40.6893,40.7189,40.6819,40.7189,23164.0
2017-12-06 14:05:00,54.9,54.91,54.84,54.85,24969.0,40.7189,40.7264,40.6744,40.6819,24969.0
2017-12-06 14:10:00,54.84,54.87,54.84,54.87,23721.0,40.6744,40.6967,40.6744,40.6967,23721.0
2017-12-06 14:15:00,54.87,54.9,54.85,54.9,28382.0,40.6967,40.7189,40.6819,40.7189,28382.0
2017-12-06 14:20:00,54.9,54.9,54.84,54.86,25621.0,40.7189,40.7189,40.6744,40.6893,25621.0
2017-12-06 14:25:00,54.86,54.88,54.83,54.84,31708.0,40.6893,40.7041,40.667,40.6744,31708.0
2017-12-06 14:30:00,54.84,54.87,54.81,54.87,22597.0,40.6744,40.6967,40.6522,40.6967,22597.0
2017-12-06 14:35:00,54.86,54.94,54.85,54.89,39491.0,40.6893,40.7486,40.6819,40.7115,39491.0
2017-12-06 14:40:00,54.9,54.94,54.89,54.9,37734.0,40.7189,40.7486,40.7115,40.7189,37734.0
2017-12-06 14:45:00,54.9,54.9,54.84,54.85,20788.0,40.7189,40.7189,40.6744,40.6819,20788.0
2017-12-06 14:50:00,54.85,54.88,54.81,54.83,34094.0,40.6819,40.7041,40.6522,40.667,34094.0
2017-12-06 14:55:00,54.83,54.86,54.83,54.83,14924.0,40.667,40.6893,40.667,40.667,14924.0
2017-12-06 15:00:00,54.84,54.84,54.8,54.82,23831.0,40.6744,40.6744,40.6448,40.6596,23831.0
2017-12-06 15:05:00,54.83,54.86,54.82,54.85,25731.0,40.667,40.6893,40.6596,40.6819,25731.0
2017-12-06 15:10:00,54.85,54.86,54.82,54.82,21715.0,40.6819,40.6893,40.6596,40.6596,21715.0
2017-12-06 15:15:00,54.81,54.84,54.8,54.83,36325.0,40.6522,40.6744,40.6448,40.667,36325.0
2017-12-06 15:20:00,54.82,54.87,54.81,54.84,59289.0,40.6596,40.6967,40.6522,40.6744,59289.0
2017-12-06 15:25:00,54.84,54.85,54.74,54.75,65861.0,40.6744,40.6819,40.6003,40.6077,65861.0
2017-12-06 15:30:00,54.75,54.75,54.65,54.65,58640.0,40.6077,40.6077,40.5335,40.5335,58640.0
2017-12-06 15:35:00,54.65,54.67,54.59,54.6,56742.0,40.5335,40.5484,40.489,40.4964,56742.0
2017-12-06 15:40:00,54.61,54.66,54.58,54.64,65417.0,40.5039,40.5409,40.4816,40.5261,65417.0
2017-12-06 15:45:00,54.64,54.71,54.63,54.65,79903.0,40.5261,40.578,40.5187,40.5335,79903.0
2017-12-06 15:50:00,54.65,54.65,54.59,54.6,105596.0,40.5335,40.5335,40.489,40.4964,105596.0
2017-12-06 15:55:00,54.61,54.64,54.57,54.6,285290.0,40.5039,40.5261,40.4742,40.4964,285290.0
2017-12-07 09:30:00,54.35,54.42,54.23,54.37,88366.0,40.311,40.3629,40.222,40.3258,88366.0
2017-12-07 09:35:00,54.38,54.48,54.31,54.31,44941.0,40.3333,40.4074,40.2813,40.2813,44941.0
2017-12-07 09:40:00,54.32,54.47,54.28,54.47,70153.0,40.2888,40.4,40.2591,40.4,70153.0
2017-12-07 09:45:00,54.47,54.62,54.45,54.46,72509.0,40.4,40.5113,40.3852,40.3926,72509.0
2017-12-07 09:50:00,54.47,54.52,54.4,54.47,76856.0,40.4,40.4371,40.3481,40.4,76856.0
2017-12-07 09:55:00,54.47,54.58,54.46,54.58,73059.0,40.4,40.4816,40.3926,40.4816,73059.0
2017-12-07 10:00:00,54.59,54.59,54.47,54.53,90683.0,40.489,40.489,40.4,40.4445,90683.0
2017-12-07 10:05:00,54.52,54.66,54.51,54.64,26300.0,40.4371,40.5409,40.4297,40.5261,26300.0
2017-12-07 10:10:00,54.64,54.72,54.63,54.66,30991.0,40.5261,40.5854,40.5187,40.5409,30991.0
2017-12-07 10:15:00,54.65,54.73,54.62,54.68,33860.0,40.5335,40.5929,40.5113,40.5558,33860.0
2017-12-07 10:20:00,54.68,54.7,54.64,54.66,30335.0,40.5558,40.5706,40.5261,40.5409,30335.0
2017-12-07 10:25:00,54.66,54.73,54.63,54.69,30029.0,40.5409,40.5929,40.5187,40.5632,30029.0
2017-12-07 10:30:00,54.69,54.75,54.68,54.73,25652.0,40.5632,40.6077,40.5558,40.5929,25652.0
2017-12-07 10:35:00,54.73,54.75,54.68,54.68,33783.0,40.5929,40.6077,40.5558,40.5558,33783.0
2017-12-07 10:40:00,54.67,54.68,54.61,54.62,35121.0,40.5484,40.5558,40.5039,40.5113,35121.0
2017-12-07 10:45:00,54.61,54.72,54.59,54.72,58809.0,40.5039,40.5854,40.489,40.5854,58809.0
2017-12-07 10:50:00,54.73,54.8,54.72,54.8,20096.0,40.5929,40.6448,40.5854,40.6448,20096.0
2017-12-07 10:55:00,54.8,54.91,54.8,54.83,41496.0,40.6448,40.7264,40.6448,40.667,41496.0
2017-12-07 11:00:00,54.83,54.93,54.83,54.88,27179.0,40.667,40.7412,40.667,40.7041,27179.0
2017-12-07 11:05:00,54.88,54.89,54.81,54.81,19692.0,40.7041,40.7115,40.6522,40.6522,19692.0
2017-12-07 11:10:00,54.82,54.83,54.76,54.81,49755.0,40.6596,40.667,40.6151,40.6522,49755.0
2017-12-07 11:15:00,54.81,54.88,54.79,54.87,24735.0,40.6522,40.7041,40.6374,40.6967,24735.0
2017-12-07 11:20:00,54.87,54.92,54.85,54.91,20407.0,40.6967,40.7338,40.6819,40.7264,20407.0
2017-12-07 11:25:00,54.92,54.97,54.91,54.97,19658.0,40.7338,40.7709,40.7264,40.7709,19658.0
2017-12-07 11:30:00,54.97,55.07,54.96,55.06,33911.0,40.7709,40.845,40.7634,40.8376,33911.0
2017-12-07 11:35:00,55.06,55.08,55.02,55.06,39200.0,40.8376,40.8524,40.8079,40.8376,39200.0
2017-12-07 11:40:00,55.06,55.07,54.99,55.0,18119.0,40.8376,40.845,40.7857,40.7931,18119.0
2017-12-07 11:45:00,54.99,55.03,54.97,55.0,30756.0,40.7857,40.8154,40.7709,40.7931,30756.0
2017-12-07 11:50:00,55.0,55.01,54.98,55.0,46136.0,40.7931,40.8005,40.7783,40.7931,46136.0
2017-12-07 11:55:00,55.0,55.08,55.0,55.04,105225.0,40.7931,40.8524,40.7931,40.8228,105225.0
2017-12-07 12:00:00,55.04,55.05,54.92,54.94,46334.0,40.8228,40.8302,40.7338,40.7486,46334.0
2017-12-07 12:05:00,54.95,54.96,54.89,54.91,41955.0,40.756,40.7634,40.7115,40.7264,41955.0
2017-12-07 12:10:00,54.91,54.95,54.86,54.94,79446.0,40.7264,40.756,40.6893,40.7486,79446.0
2017-12-07 12:15:00,54.95,54.97,54.91,54.94,32954.0,40.756,40.7709,40.7264,40.7486,32954.0
2017-12-07 12:20:00,54.95,54.95,54.9,54.91,17355.0,40.756,40.756,40.7189,40.7264,17355.0
2017-12-07 12:25:00,54.9,54.95,54.89,54.93,18768.0,40.7189,40.756,40.7115,40.7412,18768.0
2017-12-07 12:30:00,54.93,54.94,54.85,54.89,40367.0,40.7412,40.7486,40.6819,40.7115,40367.0
2017-12-07 12:35:00,54.89,54.89,54.85,54.88,22248.0,40.7115,40.7115,40.6819,40.7041,22248.0
2017-12-07 12:40:00,54.87,54.87,54.82,54.84,24316.0,40.6967,40.6967,40.6596,40.6744,24316.0
2017-12-07 12:45:00,54.84,54.86,54.81,54.86,10745.0,40.6744,40.6893,40.6522,40.6893,10745.0
2017-12-07 12:50:00,54.85,54.88,54.84,54.88,18751.0,40.6819,40.7041,40.6744,40.7041,18751.0
2017-12-07 12:55:00,54.88,54.95,54.87,54.95,26998.0,40.7041,40.756,40.6967,40.756,26998.0
2017-12-07 13:00:00,54.96,55.01,54.93,54.97,39769.0,40.7634,40.8005,40.7412,40.7709,39769.0
2017-12-07 13:05:00,54.96,54.98,54.93,54.93,11138.0,40.7634,40.7783,40.7412,40.7412,11138.0
2017-12-07 13:10:00,54.92,54.98,54.92,54.94,16796.0,40.7338,40.7783,40.7338,40.7486,16796.0
2017-12-07 13:15:00,54.94,54.96,54.92,54.95,11580.0,40.7486,40.7634,40.7338,40.756,11580.0
2017-12-07 13:20:00,54.95,54.99,54.92,54.98,23619.0,40.756,40.7857,40.7338,40.7783,23619.0
2017-12-07 13:25:00,54.98,55.03,54.98,55.02,15408.0,40.7783,40.8154,40.7783,40.8079,15408.0
2017-12-07 13:30:00,55.02,55.02,54.98,54.99,10941.0,40.8079,40.8079,40.7783,40.7857,10941.0
2017-12-07 13:35:00,55.0,55.02,54.98,54.98,14445.0,40.7931,40.8079,40.7783,40.7783,14445.0
2017-12-07 13:40:00,54.98,54.99,54.93,54.94,19191.0,40.7783,40.7857,40.7412,40.7486,19191.0
2017-12-07 13:45:00,54.95,54.96,54.89,54.9,21676.0,40.756,40.7634,40.7115,40.7189,21676.0
2017-12-07 13:50:00,54.9,54.9,54.82,54.84,31369.0,40.7189,40.7189,40.6596,40.6744,31369.0
2017-12-07 13:55:00,54.85,54.87,54.8,54.84,59980.0,40.6819,40.6967,40.6448,40.6744,59980.0
2017-12-07 14:00:00,54.84,54.89,54.82,54.87,33377.0,40.6744,40.7115,40.6596,40.6967,33377.0
2017-12-07 14:05:00,54.87,54.9,54.86,54.88,23484.0,40.6967,40.7189,40.6893,40.7041,23484.0
2017-12-07 14:10:00,54.87,54.9,54.84,54.88,33780.0,40.6967,40.7189,40.6744,40.7041,33780.0
2017-12-07 14:15:00,54.88,54.92,54.88,54.9,22735.0,40.7041,40.7338,40.7041,40.7189,22735.0
2017-12-07 14:20:00,54.9,54.93,54.88,54.92,23333.0,40.7189,40.7412,40.7041,40.7338,23333.0
2017-12-07 14:25:00,54.93,54.93,54.89,54.9,23124.0,40.7412,40.7412,40.7115,40.7189,23124.0
2017-12-07 14:30:00,54.9,54.92,54.87,54.91,38563.0,40.7189,40.7338,40.6967,40.7264,38563.0
2017-12-07 14:35:00,54.91,54.92,54.85,54.85,19396.0,40.7264,40.7338,40.6819,40.6819,19396.0
2017-12-07 14:40:00,54.85,54.85,54.78,54.82,76318.0,40.6819,40.6819,40.6299,40.6596,76318.0
2017-12-07 14:45:00,54.82,54.83,54.78,54.82,31694.0,40.6596,40.667,40.6299,40.6596,31694.0
2017-12-07 14:50:00,54.82,54.84,54.79,54.82,20618.0,40.6596,40.6744,40.6374,40.6596,20618.0
2017-12-07 14:55:00,54.83,54.83,54.74,54.8,90852.0,40.667,40.667,40.6003,40.6448,90852.0
2017-12-07 15:00:00,54.8,54.82,54.74,54.76,33470.0,40.6448,40.6596,40.6003,40.6151,33470.0
2017-12-07 15:05:00,54.77,54.77,54.72,54.74,29924.0,40.6225,40.6225,40.5854,40.6003,29924.0
2017-12-07 15:10:00,54.75,54.81,54.74,54.81,32995.0,40.6077,40.6522,40.6003,40.6522,32995.0
2017-12-07 15:15:00,54.81,54.85,54.77,54.77,23657.0,40.6522,40.6819,40.6225,40.6225,23657.0
2017-12-07 15:20:00,54.78,54.86,54.76,54.84,35913.0,40.6299,40.6893,40.6151,40.6744,35913.0
2017-12-07 15:25:00,54.84,54.89,54.84,54.85,36233.0,40.6744,40.7115,40.6744,40.6819,36233.0
2017-12-07 15:30:00,54.85,54.88,54.82,54.85,32609.0,40.6819,40.7041,40.6596,40.6819,32609.0
2017-12-07 15:35:00,54.85,54.88,54.84,54.86,40889.0,40.6819,40.7041,40.6744,40.6893,40889.0
2017-12-07 15:40:00,54.87,54.89,54.83,54.84,58110.0,40.6967,40.7115,40.667,40.6744,58110.0
2017-12-07 15:45:00,54.85,54.85,54.78,54.79,53281.0,40.6819,40.6819,40.6299,40.6374,53281.0
2017-12-07 15:50:00,54.78,54.85,54.76,54.82,95632.0,40.6299,40.6819,40.6151,40.6596,95632.0
2017-12-07 15:55:00,54.81,54.91,54.81,54.9,271657.0,40.6522,40.7264,40.6522,40.7189,271657.0
2017-12-08 09:30:00,55.1,55.22,54.91,54.91,94337.0,40.8673,40.9563,40.7264,40.7264,94337.0
2017-12-08 09:35:00,54.91,54.94,54.63,54.75,101317.0,40.7264,40.7486,40.5187,40.6077,101317.0
2017-12-08 09:40:00,54.74,54.74,54.58,54.65,108841.0,40.6003,40.6003,40.4816,40.5335,108841.0
2017-12-08 09:45:00,54.66,54.67,54.51,54.58,53482.0,40.5409,40.5484,40.4297,40.4816,53482.0
2017-12-08 09:50:00,54.59,54.83,54.58,54.81,44627.0,40.489,40.667,40.4816,40.6522,44627.0
2017-12-08 09:55:00,54.81,54.86,54.78,54.81,37176.0,40.6522,40.6893,40.6299,40.6522,37176.0
2017-12-08 10:00:00,54.81,54.86,54.71,54.71,38509.0,40.6522,40.6893,40.578,40.578,38509.0
2017-12-08 10:05:00,54.71,54.78,54.7,54.74,24527.0,40.578,40.6299,40.5706,40.6003,24527.0
2017-12-08 10:10:00,54.75,54.75,54.67,54.71,28781.0,40.6077,40.6077,40.5484,40.578,28781.0
2017-12-08 10:15:00,54.7,54.75,54.67,54.71,66200.0,40.5706,40.6077,40.5484,40.578,66200.0
2017-12-08 10:20:00,54.71,54.77,54.68,54.77,25386.0,40.578,40.6225,40.5558,40.6225,25386.0
2017-12-08 10:25:00,54.77,54.82,54.73,54.81,15866.0,40.6225,40.6596,40.5929,40.6522,15866.0
2017-12-08 10:30:00,54.82,54.87,54.82,54.85,15745.0,40.6596,40.6967,40.6596,40.6819,15745.0
2017-12-08 10:35:00,54.86,54.87,54.83,54.86,20414.0,40.6893,40.6967,40.667,40.6893,20414.0
2017-12-08 10:40:00,54.85,54.88,54.83,54.87,62104.0,40.6819,40.7041,40.667,40.6967,62104.0
2017-12-08 10:45:00,54.89,54.93,54.84,54.88,27428.0,40.7115,40.7412,40.6744,40.7041,27428.0
2017-12-08 10:50:00,54.87,54.89,54.85,54.86,18749.0,40.6967,40.7115,40.6819,40.6893,18749.0
2017-12-08 10:55:00,54.85,54.94,54.84,54.94,34196.0,40.6819,40.7486,40.6744,40.7486,34196.0
2017-12-08 11:00:00,54.93,54.98,54.92,54.96,26040.0,40.7412,40.7783,40.7338,40.7634,26040.0
2017-12-08 11:05:00,54.97,54.97,54.92,54.95,25603.0,40.7709,40.7709,40.7338,40.756,25603.0
2017-12-08 11:10:00,54.96,54.96,54.84,54.86,16259.0,40.7634,40.7634,40.6744,40.6893,16259.0
2017-12-08 11:15:00,54.85,54.89,54.83,54.87,16515.0,40.6819,40.7115,40.667,40.6967,16515.0
2017-12-08 11:20:00,54.88,54.91,54.87,54.89,18051.0,40.7041,40.7264,40.6967,40.7115,18051.0
2017-12-08 11:25:00,54.89,54.91,54.87,54.89,28494.0,40.7115,40.7264,40.6967,40.7115,28494.0
2017-12-08 11:30:00,54.9,54.91,54.87,54.89,27799.0,40.7189,40.7264,40.6967,40.7115,27799.0
2017-12-08 11:35:00,54.88,54.93,54.88,54.91,14228.0,40.7041,40.7412,40.7041,40.7264,14228.0
2017-12-08 11:40:00,54.91,54.96,54.9,54.91,15816.0,40.7264,40.7634,40.7189,40.7264,15816.0
2017-12-08 11:45:00,54.91,54.94,54.89,54.93,14436.0,40.7264,40.7486,40.7115,40.7412,14436.0
2017-12-08 11:50:00,54.93,54.96,54.9,54.91,39693.0,40.7412,40.7634,40.7189,40.7264,39693.0
2017-12-08 11:55:00,54.91,54.92,54.87,54.91,20267.0,40.7264,40.7338,40.6967,40.7264,20267.0
2017-12-08 12:00:00,54.9,54.92,54.86,54.89,13676.0,40.7189,40.7338,40.6893,40.7115,13676.0
2017-12-08 12:05:00,54.88,54.95,54.87,54.95,14940.0,40.7041,40.756,40.6967,40.756,14940.0
2017-12-08 12:10:00,54.95,54.99,54.93,54.99,15887.0,40.756,40.7857,40.7412,40.7857,15887.0
2017-12-08 12:15:00,55.0,55.02,54.96,55.02,53145.0,40.7931,40.8079,40.7634,40.8079,53145.0
2017-12-08 12:20:00,55.02,55.02,54.98,55.0,32446.0,40.8079,40.8079,40.7783,40.7931,32446.0
2017-12-08 12:25:00,54.99,55.02,54.98,55.0,21590.0,40.7857,40.8079,40.7783,40.7931,21590.0
2017-12-08 12:30:00,55.01,55.06,55.0,55.05,22438.0,40.8005,40.8376,40.7931,40.8302,22438.0
2017-12-08 12:35:00,55.04,55.09,55.04,55.07,36661.0,40.8228,40.8599,40.8228,40.845,36661.0
2017-12-08 12:40:00,55.07,55.12,55.06,55.12,16327.0,40.845,40.8821,40.8376,40.8821,16327.0
2017-12-08 12:45:00,55.12,55.18,55.1,55.16,52261.0,40.8821,40.9266,40.8673,40.9118,52261.0
2017-12-08 12:50:00,55.16,55.18,55.14,55.14,25778.0,40.9118,40.9266,40.8969,40.8969,25778.0
2017-12-08 12:55:00,55.14,55.18,55.12,55.18,60272.0,40.8969,40.9266,40.8821,40.9266,60272.0
2017-12-08 13:00:00,55.18,55.18,55.11,55.14,40830.0,40.9266,40.9266,40.8747,40.8969,40830.0
2017-12-08 13:05:00,55.15,55.17,55.12,55.16,19876.0,40.9044,40.9192,40.8821,40.9118,19876.0
2017-12-08 13:10:00,55.16,55.18,55.14,55.15,21761.0,40.9118,40.9266,40.8969,40.9044,21761.0
2017-12-08 13:15:00,55.13,55.16,55.12,55.15,22086.0,40.8895,40.9118,40.8821,40.9044,22086.0
2017-12-08 13:20:00,55.15,55.18,55.14,55.15,52083.0,40.9044,40.9266,40.8969,40.9044,52083.0
2017-12-08 13:25:00,55.16,55.17,55.15,55.16,21786.0,40.9118,40.9192,40.9044,40.9118,21786.0
2017-12-08 13:30:00,55.16,55.18,55.16,55.17,10130.0,40.9118,40.9266,40.9118,40.9192,10130.0
2017-12-08 13:35:00,55.16,55.21,55.16,55.19,45263.0,40.9118,40.9489,40.9118,40.934,45263.0
2017-12-08 13:40:00,55.2,55.2,55.16,55.18,19072.0,40.9415,40.9415,40.9118,40.9266,19072.0
2017-12-08 13:45:00,55.19,55.19,55.13,55.14,16353.0,40.934,40.934,40.8895,40.8969,16353.0
2017-12-08 13:50:00,55.14,55.17,55.13,55.16,14053.0,40.8969,40.9192,40.8895,40.9118,14053.0
2017-12-08 13:55:00,55.16,55.17,55.14,55.16,22395.0,40.9118,40.9192,40.8969,40.9118,22395.0
2017-12-08 14:00:00,55.16,55.18,55.14,55.18,30251.0,40.9118,40.9266,40.8969,40.9266,30251.0
2017-12-08 14:05:00,55.18,55.19,55.14,55.19,24437.0,40.9266,40.934,40.8969,40.934,24437.0
2017-12-08 14:10:00,55.19,55.19,55.14,55.15,29106.0,40.934,40.934,40.8969,40.9044,29106.0
2017-12-08 14:15:00,55.14,55.16,55.11,55.15,41115.0,40.8969,40.9118,40.8747,40.9044,41115.0
2017-12-08 14:20:00,55.16,55.18,55.13,55.17,39711.0,40.9118,40.9266,40.8895,40.9192,39711.0
2017-12-08 14:25:00,55.18,55.2,55.15,55.16,26376.0,40.9266,40.9415,40.9044,40.9118,26376.0
2017-12-08 14:30:00,55.16,55.17,55.1,55.14,28398.0,40.9118,40.9192,40.8673,40.8969,28398.0
2017-12-08 14:35:00,55.14,55.15,55.11,55.15,22474.0,40.8969,40.9044,40.8747,40.9044,22474.0
2017-12-08 14:40:00,55.15,55.18,55.12,55.16,27829.0,40.9044,40.9266,40.8821,40.9118,27829.0
2017-12-08 14:45:00,55.16,55.19,55.12,55.19,42321.0,40.9118,40.934,40.8821,40.934,42321.0
2017-12-08 14:50:00,55.18,55.22,55.15,55.21,41543.0,40.9266,40.9563,40.9044,40.9489,41543.0
2017-12-08 14:55:00,55.21,55.22,55.16,55.22,31588.0,40.9489,40.9563,40.9118,40.9563,31588.0
2017-12-08 15:00:00,55.22,55.25,55.2,55.24,21085.0,40.9563,40.9785,40.9415,40.9711,21085.0
2017-12-08 15:05:00,55.25,55.27,55.23,55.23,40831.0,40.9785,40.9934,40.9637,40.9637,40831.0
2017-12-08 15:10:00,55.24,55.25,55.22,55.23,26475.0,40.9711,40.9785,40.9563,40.9637,26475.0
2017-12-08 15:15:00,55.23,55.24,55.18,55.23,50514.0,40.9637,40.9711,40.9266,40.9637,50514.0
2017-12-08 15:20:00,55.22,55.26,55.19,55.26,46021.0,40.9563,40.986,40.934,40.986,46021.0
2017-12-08 15:25:00,55.26,55.29,55.21,55.25,34247.0,40.986,41.0082,40.9489,40.9785,34247.0
2017-12-08 15:30:00,55.24,55.32,55.23,55.28,50656.0,40.9711,41.0305,40.9637,41.0008,50656.0
2017-12-08 15:35:00,55.27,55.3,55.24,55.25,55996.0,40.9934,41.0156,40.9711,40.9785,55996.0
2017-12-08 15:40:00,55.25,55.28,55.22,55.26,72521.0,40.9785,41.0008,40.9563,40.986,72521.0
2017-12-08 15:45:00,55.27,55.27,55.22,55.23,181453.0,40.9934,40.9934,40.9563,40.9637,181453.0
2017-12-08 15:50:00,55.24,55.28,55.23,55.26,123688.0,40.9711,41.0008,40.9637,40.986,123688.0
2017-12-08 15:55:00,55.25,55.36,55.25,55.36,331827.0,40.9785,41.0601,40.9785,41.0601,331827.0
2017-12-11 09:30:00,55.25,55.32,55.14,55.25,71443.0,40.9785,41.0305,40.8969,40.9785,71443.0
2017-12-11 09:35:00,55.25,55.31,55.16,55.17,26274.0,40.9785,41.023,40.9118,40.9192,26274.0
2017-12-11 09:40:00,55.17,55.28,55.15,55.28,44344.0,40.9192,41.0008,40.9044,41.0008,44344.0
2017-12-11 09:45:00,55.28,55.4,55.26,55.4,34735.0,41.0008,41.0898,40.986,41.0898,34735.0
2017-12-11 09:50:00,55.4,55.45,55.35,55.42,43531.0,41.0898,41.1269,41.0527,41.1046,43531.0
2017-12-11 09:55:00,55.42,55.56,55.42,55.52,41944.0,41.1046,41.2085,41.1046,41.1788,41944.0
2017-12-11 10:00:00,55.52,55.58,55.5,55.55,32815.0,41.1788,41.2233,41.164,41.201,32815.0
2017-12-11 10:05:00,55.54,55.54,55.43,55.5,51719.0,41.1936,41.1936,41.112,41.164,51719.0
2017-12-11 10:10:00,55.49,55.51,55.46,55.47,33010.0,41.1565,41.1714,41.1343,41.1417,33010.0
2017-12-11 10:15:00,55.46,55.46,55.4,55.43,39239.0,41.1343,41.1343,41.0898,41.112,39239.0
2017-12-11 10:20:00,55.43,55.43,55.37,55.4,39788.0,41.112,41.112,41.0675,41.0898,39788.0
2017-12-11 10:25:00,55.4,55.45,55.37,55.4,41547.0,41.0898,41.1269,41.0675,41.0898,41547.0
2017-12-11 10:30:00,55.4,55.41,55.31,55.33,26491.0,41.0898,41.0972,41.023,41.0379,26491.0
2017-12-11 10:35:00,55.34,55.41,55.33,55.4,22281.0,41.0453,41.0972,41.0379,41.0898,22281.0
2017-12-11 10:40:00,55.4,55.43,55.37,55.42,26528.0,41.0898,41.112,41.0675,41.1046,26528.0
2017-12-11 10:45:00,55.42,55.44,55.4,55.41,14071.0,41.1046,41.1195,41.0898,41.0972,14071.0
2017-12-11 10:50:00,55.41,55.45,55.4,55.45,11514.0,41.0972,41.1269,41.0898,41.1269,11514.0
2017-12-11 10:55:00,55.44,55.46,55.36,55.36,36869.0,41.1195,41.1343,41.0601,41.0601,36869.0
2017-12-11 11:00:00,55.36,55.4,55.33,55.37,28943.0,41.0601,41.0898,41.0379,41.0675,28943.0
2017-12-11 11:05:00,55.38,55.39,55.35,55.36,40650.0,41.075,41.0824,41.0527,41.0601,40650.0
2017-12-11 11:10:00,55.36,55.37,55.28,55.29,24171.0,41.0601,41.0675,41.0008,41.0082,24171.0
2017-12-11 11:15:00,55.29,55.33,55.28,55.32,15453.0,41.0082,41.0379,41.0008,41.0305,15453.0
2017-12-11 11:20:00,55.33,55.33,55.29,55.33,15114.0,41.0379,41.0379,41.0082,41.0379,15114.0
2017-12-11 11:25:00,55.33,55.36,55.33,55.34,16165.0,41.0379,41.0601,41.0379,41.0453,16165.0
2017-12-11 11:30:00,55.33,55.34,55.28,55.32,25517.0,41.0379,41.0453,41.0008,41.0305,25517.0
2017-12-11 11:35:00,55.32,55.34,55.28,55.31,25650.0,41.0305,41.0453,41.0008,41.023,25650.0
2017-12-11 11:40:00,55.31,55.32,55.25,55.26,17720.0,41.023,41.0305,40.9785,40.986,17720.0
2017-12-11 11:45:00,55.26,55.26,55.2,55.2,28360.0,40.986,40.986,40.9415,40.9415,28360.0
2017-12-11 11:50:00,55.21,55.26,55.2,55.25,22230.0,40.9489,40.986,40.9415,40.9785,22230.0
2017-12-11 11:55:00,55.25,55.26,55.18,55.19,26472.0,40.9785,40.986,40.9266,40.934,26472.0
2017-12-11 12:00:00,55.19,55.26,55.16,55.24,34555.0,40.934,40.986,40.9118,40.9711,34555.0
2017-12-11 12:05:00,55.25,55.26,55.23,55.23,35057.0,40.9785,40.986,40.9637,40.9637,35057.0
2017-12-11 12:10:00,55.23,55.25,55.22,55.23,26792.0,40.9637,40.9785,40.9563,40.9637,26792.0
2017-12-11 12:15:00,55.24,55.27,55.23,55.25,29609.0,40.9711,40.9934,40.9637,40.9785,29609.0
2017-12-11 12:20:00,55.25,55.27,55.24,55.27,15770.0,40.9785,40.9934,40.9711,40.9934,15770.0
2017-12-11 12:25:00,55.27,55.27,55.24,55.26,32944.0,40.9934,40.9934,40.9711,40.986,32944.0
2017-12-11 12:30:00,55.25,55.28,55.24,55.28,39930.0,40.9785,41.0008,40.9711,41.0008,39930.0
2017-12-11 12:35:00,55.27,55.33,55.27,55.33,16338.0,40.9934,41.0379,40.9934,41.0379,16338.0
2017-12-11 12:40:00,55.33,55.36,55.31,55.36,10824.0,41.0379,41.0601,41.023,41.0601,10824.0
2017-12-11 12:45:00,55.36,55.36,55.3,55.3,11159.0,41.0601,41.0601,41.0156,41.0156,11159.0
2017-12-11 12:50:00,55.3,55.32,55.28,55.32,24862.0,41.0156,41.0305,41.0008,41.0305,24862.0
2017-12-11 12:55:00,55.33,55.34,55.32,55.34,10643.0,41.0379,41.0453,41.0305,41.0453,10643.0
2017-12-11 13:00:00,55.33,55.33,55.3,55.31,12079.0,41.0379,41.0379,41.0156,41.023,12079.0
2017-12-11 13:05:00,55.3,55.38,55.3,55.36,26176.0,41.0156,41.075,41.0156,41.0601,26176.0
2017-12-11 13:10:00,55.37,55.38,55.32,55.35,15984.0,41.0675,41.075,41.0305,41.0527,15984.0
2017-12-11 13:15:00,55.35,55.36,55.32,55.35,23177.0,41.0527,41.0601,41.0305,41.0527,23177.0
2017-12-11 13:20:00,55.36,55.39,55.35,55.37,42868.0,41.0601,41.0824,41.0527,41.0675,42868.0
2017-12-11 13:25:00,55.37,55.39,55.36,55.39,31910.0,41.0675,41.0824,41.0601,41.0824,31910.0
2017-12-11 13:30:00,55.39,55.41,55.38,55.4,48887.0,41.0824,41.0972,41.075,41.0898,48887.0
2017-12-11 13:35:00,55.4,55.4,55.31,55.32,30499.0,41.0898,41.0898,41.023,41.0305,30499.0
2017-12-11 13:40:00,55.32,55.35,55.31,55.32,27917.0,41.0305,41.0527,41.023,41.0305,27917.0
2017-12-11 13:45:00,55.33,55.36,55.31,55.34,25979.0,41.0379,41.0601,41.023,41.0453,25979.0
2017-12-11 13:50:00,55.35,55.37,55.33,55.36,34666.0,41.0527,41.0675,41.0379,41.0601,34666.0
2017-12-11 13:55:00,55.35,55.43,55.35,55.41,72849.0,41.0527,41.112,41.0527,41.0972,72849.0
2017-12-11 14:00:00,55.41,55.42,55.34,55.36,52869.0,41.0972,41.1046,41.0453,41.0601,52869.0
2017-12-11 14:05:00,55.36,55.37,55.34,55.37,34987.0,41.0601,41.0675,41.0453,41.0675,34987.0
2017-12-11 14:10:00,55.36,55.42,55.36,55.42,55983.0,41.0601,41.1046,41.0601,41.1046,55983.0
2017-12-11 14:15:00,55.41,55.42,55.39,55.41,23203.0,41.0972,41.1046,41.0824,41.0972,23203.0
2017-12-11 14:20:00,55.4,55.4,55.36,55.39,30733.0,41.0898,41.0898,41.0601,41.0824,30733.0
2017-12-11 14:25:00,55.39,55.44,55.38,55.42,34999.0,41.0824,41.1195,41.075,41.1046,34999.0
2017-12-11 14:30:00,55.41,55.41,55.36,55.38,26042.0,41.0972,41.0972,41.0601,41.075,26042.0
2017-12-11 14:35:00,55.39,55.39,55.34,55.37,49268.0,41.0824,41.0824,41.0453,41.0675,49268.0
2017-12-11 14:40:00,55.37,55.38,55.34,55.37,30403.0,41.0675,41.075,41.0453,41.0675,30403.0
2017-12-11 14:45:00,55.36,55.36,55.32,55.35,21241.0,41.0601,41.0601,41.0305,41.0527,21241.0
2017-12-11 14:50:00,55.35,55.37,55.34,55.35,29035.0,41.0527,41.0675,41.0453,41.0527,29035.0
2017-12-11 14:55:00,55.36,55.36,55.31,55.33,48189.0,41.0601,41.0601,41.023,41.0379,48189.0
2017-12-11 15:00:00,55.33,55.36,55.32,55.35,25782.0,41.0379,41.0601,41.0305,41.0527,25782.0
2017-12-11 15:05:00,55.35,55.38,55.33,55.34,36309.0,41.0527,41.075,41.0379,41.0453,36309.0
2017-12-11 15:10:00,55.34,55.37,55.33,55.35,48160.0,41.0453,41.0675,41.0379,41.0527,48160.0
2017-12-11 15:15:00,55.35,55.35,55.28,55.3,72164.0,41.0527,41.0527,41.0008,41.0156,72164.0
2017-12-11 15:20:00,55.3,55.3,55.21,55.22,46198.0,41.0156,41.0156,40.9489,40.9563,46198.0
2017-12-11 15:25:00,55.22,55.22,55.17,55.17,50053.0,40.9563,40.9563,40.9192,40.9192,50053.0
2017-12-11 15:30:00,55.16,55.18,55.13,55.18,75075.0,40.9118,40.9266,40.8895,40.9266,75075.0
2017-12-11 15:35:00,55.18,55.18,55.11,55.13,65667.0,40.9266,40.9266,40.8747,40.8895,65667.0
2017-12-11 15:40:00,55.13,55.17,55.12,55.16,74182.0,40.8895,40.9192,40.8821,40.9118,74182.0
2017-12-11 15:45:00,55.15,55.23,55.14,55.21,95549.0,40.9044,40.9637,40.8969,40.9489,95549.0
2017-12-11 15:50:00,55.21,55.25,55.18,55.23,161870.0,40.9489,40.9785,40.9266,40.9637,161870.0
2017-12-11 15:55:00,55.23,55.28,55.23,55.27,269419.0,40.9637,41.0008,40.9637,40.9934,269419.0
2017-12-12 09:30:00,54.65,55.22,54.65,55.12,213617.0,40.5335,40.9563,40.5335,40.8821,213617.0
2017-12-12 09:35:00,55.13,55.19,55.04,55.16,105500.0,40.8895,40.934,40.8228,40.9118,105500.0
2017-12-12 09:40:00,55.16,55.24,55.14,55.17,89984.0,40.9118,40.9711,40.8969,40.9192,89984.0
2017-12-12 09:45:00,55.17,55.29,55.17,55.21,65895.0,40.9192,41.0082,40.9192,40.9489,65895.0
2017-12-12 09:50:00,55.21,55.25,55.12,55.21,61868.0,40.9489,40.9785,40.8821,40.9489,61868.0
2017-12-12 09:55:00,55.21,55.26,55.18,55.2,56120.0,40.9489,40.986,40.9266,40.9415,56120.0
2017-12-12 10:00:00,55.2,55.21,55.11,55.12,68348.0,40.9415,40.9489,40.8747,40.8821,68348.0
2017-12-12 10:05:00,55.12,55.23,55.11,55.13,60985.0,40.8821,40.9637,40.8747,40.8895,60985.0
2017-12-12 10:10:00,55.12,55.21,55.12,55.2,80147.0,40.8821,40.9489,40.8821,40.9415,80147.0
2017-12-12 10:15:00,55.21,55.31,55.19,55.3,24796.0,40.9489,41.023,40.934,41.0156,24796.0
2017-12-12 10:20:00,55.3,55.37,55.26,55.28,41522.0,41.0156,41.0675,40.986,41.0008,41522.0
2017-12-12 10:25:00,55.27,55.27,55.23,55.25,54884.0,40.9934,40.9934,40.9637,40.9785,54884.0
2017-12-12 10:30:00,55.25,55.39,55.24,55.37,52249.0,40.9785,41.0824,40.9711,41.0675,52249.0
2017-12-12 10:35:00,55.37,55.43,55.36,55.41,34095.0,41.0675,41.112,41.0601,41.0972,34095.0
2017-12-12 10:40:00,55.41,55.41,55.36,55.39,29633.0,41.0972,41.0972,41.0601,41.0824,29633.0
2017-12-12 10:45:00,55.39,55.45,55.38,55.39,46769.0,41.0824,41.1269,41.075,41.0824,46769.0
2017-12-12 10:50:00,55.38,55.41,55.37,55.38,63537.0,41.075,41.0972,41.0675,41.075,63537.0
2017-12-12 10:55:00,55.39,55.41,55.37,55.41,29748.0,41.0824,41.0972,41.0675,41.0972,29748.0
2017-12-12 11:00:00,55.4,55.42,55.31,55.31,46027.0,41.0898,41.1046,41.023,41.023,46027.0
2017-12-12 11:05:00,55.32,55.34,55.3,55.33,42860.0,41.0305,41.0453,41.0156,41.0379,42860.0
2017-12-12 11:10:00,55.33,55.34,55.3,55.33,34335.0,41.0379,41.0453,41.0156,41.0379,34335.0
2017-12-12 11:15:00,55.33,55.4,55.33,55.39,37298.0,41.0379,41.0898,41.0379,41.0824,37298.0
2017-12-12 11:20:00,55.39,55.41,55.36,55.39,21181.0,41.0824,41.0972,41.0601,41.0824,21181.0
2017-12-12 11:25:00,55.39,55.5,55.39,55.46,53782.0,41.0824,41.164,41.0824,41.1343,53782.0
2017-12-12 11:30:00,55.46,55.52,55.46,55.52,43130.0,41.1343,41.1788,41.1343,41.1788,43130.0
2017-12-12 11:35:00,55.52,55.55,55.48,55.5,56659.0,41.1788,41.201,41.1491,41.164,56659.0
2017-12-12 11:40:00,55.5,55.57,55.5,55.54,59859.0,41.164,41.2159,41.164,41.1936,59859.0
2017-12-12 11:45:00,55.55,55.55,55.5,55.52,21451.0,41.201,41.201,41.164,41.1788,21451.0
2017-12-12 11:50:00,55.52,55.52,55.5,55.51,33059.0,41.1788,41.1788,41.164,41.1714,33059.0
2017-12-12 11:55:00,55.51,55.52,55.5,55.51,30244.0,41.1714,41.1788,41.164,41.1714,30244.0
2017-12-12 12:00:00,55.51,55.55,55.5,55.54,32943.0,41.1714,41.201,41.164,41.1936,32943.0
2017-12-12 12:05:00,55.53,55.59,55.52,55.58,27088.0,41.1862,41.2307,41.1788,41.2233,27088.0
2017-12-12 12:10:00,55.58,55.67,55.57,55.66,29081.0,41.2233,41.29,41.2159,41.2826,29081.0
2017-12-12 12:15:00,55.67,55.7,55.62,55.63,87425.0,41.29,41.3123,41.253,41.2604,87425.0
2017-12-12 12:20:00,55.62,55.66,55.61,55.65,43484.0,41.253,41.2826,41.2455,41.2752,43484.0
2017-12-12 12:25:00,55.65,55.65,55.54,55.55,61890.0,41.2752,41.2752,41.1936,41.201,61890.0
2017-12-12 12:30:00,55.55,55.62,55.54,55.6,55596.0,41.201,41.253,41.1936,41.2381,55596.0
2017-12-12 12:35:00,55.6,55.62,55.58,55.6,22649.0,41.2381,41.253,41.2233,41.2381,22649.0
2017-12-12 12:40:00,55.6,55.63,55.59,55.61,24423.0,41.2381,41.2604,41.2307,41.2455,24423.0
2017-12-12 12:45:00,55.61,55.63,55.6,55.61,25002.0,41.2455,41.2604,41.2381,41.2455,25002.0
2017-12-12 12:50:00,55.6,55.67,55.59,55.65,56908.0,41.2381,41.29,41.2307,41.2752,56908.0
2017-12-12 12:55:00,55.65,55.68,55.63,55.66,31902.0,41.2752,41.2975,41.2604,41.2826,31902.0
2017-12-12 13:00:00,55.65,55.66,55.61,55.63,33623.0,41.2752,41.2826,41.2455,41.2604,33623.0
2017-12-12 13:05:00,55.64,55.67,55.64,55.65,27428.0,41.2678,41.29,41.2678,41.2752,27428.0
2017-12-12 13:10:00,55.65,55.67,55.64,55.64,37393.0,41.2752,41.29,41.2678,41.2678,37393.0
2017-12-12 13:15:00,55.63,55.64,55.6,55.64,20802.0,41.2604,41.2678,41.2381,41.2678,20802.0
2017-12-12 13:20:00,55.65,55.65,55.59,55.6,36869.0,41.2752,41.2752,41.2307,41.2381,36869.0
2017-12-12 13:25:00,55.61,55.64,55.6,55.64,31529.0,41.2455,41.2678,41.2381,41.2678,31529.0
2017-12-12 13:30:00,55.64,55.66,55.62,55.66,22521.0,41.2678,41.2826,41.253,41.2826,22521.0
2017-12-12 13:35:00,55.66,55.72,55.65,55.7,53340.0,41.2826,41.3271,41.2752,41.3123,53340.0
2017-12-12 13:40:00,55.7,55.79,55.69,55.77,51202.0,41.3123,41.379,41.3049,41.3642,51202.0
2017-12-12 13:45:00,55.78,55.79,55.69,55.7,130944.0,41.3716,41.379,41.3049,41.3123,130944.0
2017-12-12 13:50:00,55.7,55.74,55.69,55.72,32212.0,41.3123,41.342,41.3049,41.3271,32212.0
2017-12-12 13:55:00,55.71,55.72,55.68,55.69,46054.0,41.3197,41.3271,41.2975,41.3049,46054.0
2017-12-12 14:00:00,55.69,55.72,55.66,55.72,42029.0,41.3049,41.3271,41.2826,41.3271,42029.0
2017-12-12 14:05:00,55.71,55.77,55.71,55.77,36543.0,41.3197,41.3642,41.3197,41.3642,36543.0
2017-12-12 14:10:00,55.77,55.79,55.75,55.77,58544.0,41.3642,41.379,41.3494,41.3642,58544.0
2017-12-12 14:15:00,55.77,55.81,55.76,55.79,28563.0,41.3642,41.3939,41.3568,41.379,28563.0
2017-12-12 14:20:00,55.79,55.79,55.72,55.72,29603.0,41.379,41.379,41.3271,41.3271,29603.0
2017-12-12 14:25:00,55.73,55.79,55.72,55.78,23671.0,41.3345,41.379,41.3271,41.3716,23671.0
2017-12-12 14:30:00,55.78,55.78,55.74,55.76,20238.0,41.3716,41.3716,41.342,41.3568,20238.0
2017-12-12 14:35:00,55.75,55.76,55.73,55.73,49947.0,41.3494,41.3568,41.3345,41.3345,49947.0
2017-12-12 14:40:00,55.73,55.74,55.67,55.68,37576.0,41.3345,41.342,41.29,41.2975,37576.0
2017-12-12 14:45:00,55.69,55.69,55.63,55.68,52713.0,41.3049,41.3049,41.2604,41.2975,52713.0
2017-12-12 14:50:00,55.69,55.71,55.65,55.66,28422.0,41.3049,41.3197,41.2752,41.2826,28422.0
2017-12-12 14:55:00,55.66,55.67,55.64,55.65,38627.0,41.2826,41.29,41.2678,41.2752,38627.0
2017-12-12 15:00:00,55.65,55.66,55.59,55.59,60492.0,41.2752,41.2826,41.2307,41.2307,60492.0
2017-12-12 15:05:00,55.59,55.61,55.56,55.58,55479.0,41.2307,41.2455,41.2085,41.2233,55479.0
2017-12-12 15:10:00,55.58,55.63,55.57,55.59,54270.0,41.2233,41.2604,41.2159,41.2307,54270.0
2017-12-12 15:15:00,55.59,55.67,55.59,55.66,53888.0,41.2307,41.29,41.2307,41.2826,53888.0
2017-12-12 15:20:00,55.67,55.74,55.67,55.71,68232.0,41.29,41.342,41.29,41.3197,68232.0
2017-12-12 15:25:00,55.71,55.76,55.7,55.76,61529.0,41.3197,41.3568,41.3123,41.3568,61529.0
2017-12-12 15:30:00,55.76,55.78,55.72,55.72,50397.0,41.3568,41.3716,41.3271,41.3271,50397.0
2017-12-12 15:35:00,55.72,55.73,55.68,55.68,75524.0,41.3271,41.3345,41.2975,41.2975,75524.0
2017-12-12 15:40:00,55.68,55.68,55.63,55.68,81006.0,41.2975,41.2975,41.2604,41.2975,81006.0
2017-12-12 15:45:00,55.67,55.72,55.61,55.66,132345.0,41.29,41.3271,41.2455,41.2826,132345.0
2017-12-12 15:50:00,55.65,55.65,55.57,55.59,180026.0,41.2752,41.2752,41.2159,41.2307,180026.0
2017-12-12 15:55:00,55.59,55.63,55.42,55.51,811455.0,41.2307,41.2604,41.1046,41.1714,811455.0
2017-12-13 09:30:00,55.44,55.52,55.4,55.47,86359.0,41.1195,41.1788,41.0898,41.1417,86359.0
2017-12-13 09:35:00,55.45,55.57,55.42,55.54,60695.0,41.1269,41.2159,41.1046,41.1936,60695.0
2017-12-13 09:40:00,55.55,55.58,55.37,55.38,82338.0,41.201,41.2233,41.0675,41.075,82338.0
2017-12-13 09:45:00,55.39,55.46,55.37,55.4,76532.0,41.0824,41.1343,41.0675,41.0898,76532.0
2017-12-13 09:50:00,55.4,55.53,55.4,55.48,50020.0,41.0898,41.1862,41.0898,41.1491,50020.0
2017-12-13 09:55:00,55.49,55.58,55.49,55.57,43273.0,41.1565,41.2233,41.1565,41.2159,43273.0
2017-12-13 10:00:00,55.58,55.61,55.51,55.53,41703.0,41.2233,41.2455,41.1714,41.1862,41703.0
2017-12-13 10:05:00,55.54,55.55,55.44,55.45,79246.0,41.1936,41.201,41.1195,41.1269,79246.0
2017-12-13 10:10:00,55.46,55.56,55.44,55.54,31559.0,41.1343,41.2085,41.1195,41.1936,31559.0
2017-12-13 10:15:00,55.54,55.55,55.5,55.54,29749.0,41.1936,41.201,41.164,41.1936,29749.0
2017-12-13 10:20:00,55.55,55.59,55.5,55.56,39398.0,41.201,41.2307,41.164,41.2085,39398.0
2017-12-13 10:25:00,55.57,55.61,55.53,55.59,36837.0,41.2159,41.2455,41.1862,41.2307,36837.0
2017-12-13 10:30:00,55.6,55.62,55.55,55.61,35624.0,41.2381,41.253,41.201,41.2455,35624.0
2017-12-13 10:35:00,55.6,55.61,55.52,55.57,36045.0,41.2381,41.2455,41.1788,41.2159,36045.0
2017-12-13 10:40:00,55.56,55.56,55.43,55.43,57988.0,41.2085,41.2085,41.112,41.112,57988.0
2017-12-13 10:45:00,55.43,55.43,55.36,55.39,22602.0,41.112,41.112,41.0601,41.0824,22602.0
2017-12-13 10:50:00,55.39,55.41,55.34,55.38,50046.0,41.0824,41.0972,41.0453,41.075,50046.0
2017-12-13 10:55:00,55.38,55.43,55.36,55.41,21935.0,41.075,41.112,41.0601,41.0972,21935.0
2017-12-13 11:00:00,55.4,55.45,55.37,55.4,25162.0,41.0898,41.1269,41.0675,41.0898,25162.0
2017-12-13 11:05:00,55.4,55.43,55.38,55.38,27833.0,41.0898,41.112,41.075,41.075,27833.0
2017-12-13 11:10:00,55.38,55.44,55.38,55.43,19276.0,41.075,41.1195,41.075,41.112,19276.0
2017-12-13 11:15:00,55.43,55.45,55.39,55.39,25747.0,41.112,41.1269,41.0824,41.0824,25747.0
2017-12-13 11:20:00,55.4,55.46,55.38,55.45,14766.0,41.0898,41.1343,41.075,41.1269,14766.0
2017-12-13 11:25:00,55.45,55.46,55.42,55.45,13171.0,41.1269,41.1343,41.1046,41.1269,13171.0
2017-12-13 11:30:00,55.46,55.47,55.43,55.46,17756.0,41.1343,41.1417,41.112,41.1343,17756.0
2017-12-13 11:35:00,55.46,55.47,55.43,55.44,15839.0,41.1343,41.1417,41.112,41.1195,15839.0
2017-12-13 11:40:00,55.44,55.44,55.39,55.4,18142.0,41.1195,41.1195,41.0824,41.0898,18142.0
2017-12-13 11:45:00,55.41,55.54,55.39,55.54,40780.0,41.0972,41.1936,41.0824,41.1936,40780.0
2017-12-13 11:50:00,55.53,55.58,55.48,55.57,49165.0,41.1862,41.2233,41.1491,41.2159,49165.0
2017-12-13 11:55:00,55.57,55.6,55.52,55.54,22813.0,41.2159,41.2381,41.1788,41.1936,22813.0
2017-12-13 12:00:00,55.53,55.53,55.43,55.43,25135.0,41.1862,41.1862,41.112,41.112,25135.0
2017-12-13 12:05:00,55.42,55.49,55.42,55.45,17864.0,41.1046,41.1565,41.1046,41.1269,17864.0
2017-12-13 12:10:00,55.44,55.5,55.44,55.45,33398.0,41.1195,41.164,41.1195,41.1269,33398.0
2017-12-13 12:15:00,55.45,55.45,55.38,55.41,46441.0,41.1269,41.1269,41.075,41.0972,46441.0
2017-12-13 12:20:00,55.41,55.47,55.4,55.46,14171.0,41.0972,41.1417,41.0898,41.1343,14171.0
2017-12-13 12:25:00,55.45,55.45,55.39,55.4,30778.0,41.1269,41.1269,41.0824,41.0898,30778.0
2017-12-13 12:30:00,55.4,55.43,55.4,55.42,9903.0,41.0898,41.112,41.0898,41.1046,9903.0
2017-12-13 12:35:00,55.41,55.42,55.34,55.34,17844.0,41.0972,41.1046,41.0453,41.0453,17844.0
2017-12-13 12:40:00,55.34,55.34,55.31,55.34,20939.0,41.0453,41.0453,41.023,41.0453,20939.0
2017-12-13 12:45:00,55.34,55.35,55.32,55.33,33476.0,41.0453,41.0527,41.0305,41.0379,33476.0
2017-12-13 12:50:00,55.33,55.36,55.31,55.32,29952.0,41.0379,41.0601,41.023,41.0305,29952.0
2017-12-13 12:55:00,55.32,55.34,55.3,55.31,16377.0,41.0305,41.0453,41.0156,41.023,16377.0
2017-12-13 13:00:00,55.3,55.3,55.23,55.24,38109.0,41.0156,41.0156,40.9637,40.9711,38109.0
2017-12-13 13:05:00,55.23,55.28,55.22,55.27,31120.0,40.9637,41.0008,40.9563,40.9934,31120.0
2017-12-13 13:10:00,55.28,55.29,55.22,55.27,20542.0,41.0008,41.0082,40.9563,40.9934,20542.0
2017-12-13 13:15:00,55.27,55.27,55.23,55.26,13527.0,40.9934,40.9934,40.9637,40.986,13527.0
2017-12-13 13:20:00,55.26,55.27,55.22,55.26,28838.0,40.986,40.9934,40.9563,40.986,28838.0
2017-12-13 13:25:00,55.26,55.27,55.23,55.27,16288.0,40.986,40.9934,40.9637,40.9934,16288.0
2017-12-13 13:30:00,55.28,55.29,55.2,55.21,32471.0,41.0008,41.0082,40.9415,40.9489,32471.0
2017-12-13 13:35:00,55.2,55.25,55.19,55.23,20610.0,40.9415,40.9785,40.934,40.9637,20610.0
2017-12-13 13:40:00,55.23,55.27,55.23,55.26,18596.0,40.9637,40.9934,40.9637,40.986,18596.0
2017-12-13 13:45:00,55.27,55.33,55.27,55.29,14808.0,40.9934,41.0379,40.9934,41.0082,14808.0
2017-12-13 13:50:00,55.29,55.32,55.27,55.29,20709.0,41.0082,41.0305,40.9934,41.0082,20709.0
2017-12-13 13:55:00,55.28,55.29,55.22,55.26,20988.0,41.0008,41.0082,40.9563,40.986,20988.0
2017-12-13 14:00:00,55.27,55.34,55.11,55.22,43958.0,40.9934,41.0453,40.8747,40.9563,43958.0
2017-12-13 14:05:00,55.22,55.24,55.14,55.18,27717.0,40.9563,40.9711,40.8969,40.9266,27717.0
2017-12-13 14:10:00,55.19,55.24,55.01,55.09,87591.0,40.934,40.9711,40.8005,40.8599,87591.0
2017-12-13 14:15:00,55.09,55.14,55.02,55.1,54531.0,40.8599,40.8969,40.8079,40.8673,54531.0
2017-12-13 14:20:00,55.11,55.13,55.04,55.12,72333.0,40.8747,40.8895,40.8228,40.8821,72333.0
2017-12-13 14:25:00,55.12,55.14,55.06,55.1,41901.0,40.8821,40.8969,40.8376,40.8673,41901.0
2017-12-13 14:30:00,55.11,55.16,55.09,55.16,27861.0,40.8747,40.9118,40.8599,40.9118,27861.0
2017-12-13 14:35:00,55.15,55.19,55.14,55.18,19880.0,40.9044,40.934,40.8969,40.9266,19880.0
2017-12-13 14:40:00,55.18,55.18,55.09,55.12,67246.0,40.9266,40.9266,40.8599,40.8821,67246.0
2017-12-13 14:45:00,55.12,55.14,55.09,55.13,34576.0,40.8821,40.8969,40.8599,40.8895,34576.0
2017-12-13 14:50:00,55.14,55.16,55.09,55.1,32055.0,40.8969,40.9118,40.8599,40.8673,32055.0
2017-12-13 14:55:00,55.09,55.1,55.03,55.04,84641.0,40.8599,40.8673,40.8154,40.8228,84641.0
2017-12-13 15:00:00,55.04,55.08,55.03,55.04,29261.0,40.8228,40.8524,40.8154,40.8228,29261.0
2017-12-13 15:05:00,55.04,55.08,54.98,54.98,40057.0,40.8228,40.8524,40.7783,40.7783,40057.0
2017-12-13 15:10:00,54.98,55.01,54.96,55.0,95603.0,40.7783,40.8005,40.7634,40.7931,95603.0
2017-12-13 15:15:00,55.01,55.04,55.0,55.03,31846.0,40.8005,40.8228,40.7931,40.8154,31846.0
2017-12-13 15:20:00,55.03,55.08,55.01,55.01,45944.0,40.8154,40.8524,40.8005,40.8005,45944.0
2017-12-13 15:25:00,55.01,55.02,54.91,54.95,58756.0,40.8005,40.8079,40.7264,40.756,58756.0
2017-12-13 15:30:00,54.95,54.97,54.93,54.96,74543.0,40.756,40.7709,40.7412,40.7634,74543.0
2017-12-13 15:35:00,54.95,54.97,54.88,54.88,65059.0,40.756,40.7709,40.7041,40.7041,65059.0
2017-12-13 15:40:00,54.88,54.89,54.82,54.83,82450.0,40.7041,40.7115,40.6596,40.667,82450.0
2017-12-13 15:45:00,54.83,54.86,54.71,54.72,135157.0,40.667,40.6893,40.578,40.5854,135157.0
2017-12-13 15:50:00,54.72,54.73,54.61,54.62,240935.0,40.5854,40.5929,40.5039,40.5113,240935.0
2017-12-13 15:55:00,54.62,54.64,54.57,54.6,472514.0,40.5113,40.5261,40.4742,40.4964,472514.0
2017-12-14 09:30:00,54.81,54.85,54.62,54.76,91844.0,40.6522,40.6819,40.5113,40.6151,91844.0
2017-12-14 09:35:00,54.77,54.81,54.68,54.72,29126.0,40.6225,40.6522,40.5558,40.5854,29126.0
2017-12-14 09:40:00,54.72,54.78,54.64,54.66,33517.0,40.5854,40.6299,40.5261,40.5409,33517.0
2017-12-14 09:45:00,54.66,54.67,54.6,54.67,51470.0,40.5409,40.5484,40.4964,40.5484,51470.0
2017-12-14 09:50:00,54.68,54.81,54.67,54.8,35947.0,40.5558,40.6522,40.5484,40.6448,35947.0
2017-12-14 09:55:00,54.8,54.82,54.74,54.76,92603.0,40.6448,40.6596,40.6003,40.6151,92603.0
2017-12-14 10:00:00,54.76,54.82,54.75,54.78,29365.0,40.6151,40.6596,40.6077,40.6299,29365.0
2017-12-14 10:05:00,54.78,54.82,54.73,54.74,64985.0,40.6299,40.6596,40.5929,40.6003,64985.0
2017-12-14 10:10:00,54.75,54.82,54.73,54.78,41915.0,40.6077,40.6596,40.5929,40.6299,41915.0
2017-12-14 10:15:00,54.78,54.78,54.72,54.75,31050.0,40.6299,40.6299,40.5854,40.6077,31050.0
2017-12-14 10:20:00,54.75,54.75,54.7,54.72,20983.0,40.6077,40.6077,40.5706,40.5854,20983.0
2017-12-14 10:25:00,54.73,54.76,54.66,54.67,39428.0,40.5929,40.6151,40.5409,40.5484,39428.0
2017-12-14 10:30:00,54.67,54.71,54.65,54.71,20892.0,40.5484,40.578,40.5335,40.578,20892.0
2017-12-14 10:35:00,54.7,54.74,54.68,54.73,26931.0,40.5706,40.6003,40.5558,40.5929,26931.0
2017-12-14 10:40:00,54.73,54.78,54.72,54.74,27547.0,40.5929,40.6299,40.5854,40.6003,27547.0
2017-12-14 10:45:00,54.74,54.78,54.72,54.78,15545.0,40.6003,40.6299,40.5854,40.6299,15545.0
2017-12-14 10:50:00,54.77,54.81,54.76,54.78,16489.0,40.6225,40.6522,40.6151,40.6299,16489.0
2017-12-14 10:55:00,54.77,54.77,54.65,54.66,30099.0,40.6225,40.6225,40.5335,40.5409,30099.0
2017-12-14 11:00:00,54.66,54.67,54.56,54.58,28145.0,40.5409,40.5484,40.4668,40.4816,28145.0
2017-12-14 11:05:00,54.57,54.65,54.56,54.62,17501.0,40.4742,40.5335,40.4668,40.5113,17501.0
2017-12-14 11:10:00,54.61,54.64,54.58,54.58,32004.0,40.5039,40.5261,40.4816,40.4816,32004.0
2017-12-14 11:15:00,54.57,54.57,54.47,54.47,33725.0,40.4742,40.4742,40.4,40.4,33725.0
2017-12-14 11:20:00,54.47,54.48,54.4,54.46,30764.0,40.4,40.4074,40.3481,40.3926,30764.0
2017-12-14 11:25:00,54.47,54.59,54.47,54.58,16952.0,40.4,40.489,40.4,40.4816,16952.0
2017-12-14 11:30:00,54.58,54.58,54.45,54.45,98184.0,40.4816,40.4816,40.3852,40.3852,98184.0
2017-12-14 11:35:00,54.46,54.47,54.43,54.43,18553.0,40.3926,40.4,40.3703,40.3703,18553.0
2017-12-14 11:40:00,54.43,54.5,54.4,54.48,28938.0,40.3703,40.4223,40.3481,40.4074,28938.0
2017-12-14 11:45:00,54.47,54.51,54.47,54.48,16136.0,40.4,40.4297,40.4,40.4074,16136.0
2017-12-14 11:50:00,54.48,54.54,54.47,54.53,23774.0,40.4074,40.4519,40.4,40.4445,23774.0
2017-12-14 11:55:00,54.53,54.53,54.48,54.51,42659.0,40.4445,40.4445,40.4074,40.4297,42659.0
2017-12-14 12:00:00,54.51,54.51,54.47,54.48,15027.0,40.4297,40.4297,40.4,40.4074,15027.0
2017-12-14 12:05:00,54.48,54.48,54.39,54.41,17685.0,40.4074,40.4074,40.3407,40.3555,17685.0
2017-12-14 12:10:00,54.41,54.42,54.36,54.39,19263.0,40.3555,40.3629,40.3184,40.3407,19263.0
2017-12-14 12:15:00,54.4,54.42,54.38,54.4,20072.0,40.3481,40.3629,40.3333,40.3481,20072.0
2017-12-14 12:20:00,54.39,54.41,54.35,54.35,22015.0,40.3407,40.3555,40.311,40.311,22015.0
2017-12-14 12:25:00,54.36,54.39,54.33,54.34,28162.0,40.3184,40.3407,40.2962,40.3036,28162.0
2017-12-14 12:30:00,54.34,54.35,54.31,54.32,22217.0,40.3036,40.311,40.2813,40.2888,22217.0
2017-12-14 12:35:00,54.32,54.38,54.31,54.37,12185.0,40.2888,40.3333,40.2813,40.3258,12185.0
2017-12-14 12:40:00,54.37,54.42,54.35,54.41,16409.0,40.3258,40.3629,40.311,40.3555,16409.0
2017-12-14 12:45:00,54.4,54.41,54.36,54.36,25531.0,40.3481,40.3555,40.3184,40.3184,25531.0
2017-12-14 12:50:00,54.37,54.41,54.37,54.4,36795.0,40.3258,40.3555,40.3258,40.3481,36795.0
2017-12-14 12:55:00,54.4,54.43,54.38,54.38,28531.0,40.3481,40.3703,40.3333,40.3333,28531.0
2017-12-14 13:00:00,54.39,54.39,54.34,54.36,22526.0,40.3407,40.3407,40.3036,40.3184,22526.0
2017-12-14 13:05:00,54.37,54.4,54.36,54.4,9005.0,40.3258,40.3481,40.3184,40.3481,9005.0
2017-12-14 13:10:00,54.39,54.4,54.36,54.38,17693.0,40.3407,40.3481,40.3184,40.3333,17693.0
2017-12-14 13:15:00,54.37,54.44,54.37,54.4,27541.0,40.3258,40.3778,40.3258,40.3481,27541.0
2017-12-14 13:20:00,54.4,54.44,54.4,54.43,13842.0,40.3481,40.3778,40.3481,40.3703,13842.0
2017-12-14 13:25:00,54.43,54.44,54.4,54.41,26889.0,40.3703,40.3778,40.3481,40.3555,26889.0
2017-12-14 13:30:00,54.42,54.42,54.37,54.38,23103.0,40.3629,40.3629,40.3258,40.3333,23103.0
2017-12-14 13:35:00,54.38,54.4,54.36,54.4,13947.0,40.3333,40.3481,40.3184,40.3481,13947.0
2017-12-14 13:40:00,54.4,54.42,54.38,54.42,21356.0,40.3481,40.3629,40.3333,40.3629,21356.0
2017-12-14 13:45:00,54.42,54.45,54.41,54.41,20964.0,40.3629,40.3852,40.3555,40.3555,20964.0
2017-12-14 13:50:00,54.42,54.43,54.39,54.4,30303.0,40.3629,40.3703,40.3407,40.3481,30303.0
2017-12-14 13:55:00,54.4,54.44,54.36,54.36,29065.0,40.3481,40.3778,40.3184,40.3184,29065.0
2017-12-14 14:00:00,54.36,54.38,54.3,54.32,24596.0,40.3184,40.3333,40.2739,40.2888,24596.0
2017-12-14 14:05:00,54.31,54.42,54.31,54.35,80227.0,40.2813,40.3629,40.2813,40.311,80227.0
2017-12-14 14:10:00,54.35,54.38,54.34,54.36,22594.0,40.311,40.3333,40.3036,40.3184,22594.0
2017-12-14 14:15:00,54.36,54.37,54.31,54.31,33025.0,40.3184,40.3258,40.2813,40.2813,33025.0
2017-12-14 14:20:00,54.32,54.32,54.17,54.17,42637.0,40.2888,40.2888,40.1775,40.1775,42637.0
2017-12-14 14:25:00,54.16,54.24,54.08,54.08,42284.0,40.1701,40.2294,40.1108,40.1108,42284.0
2017-12-14 14:30:00,54.09,54.2,54.08,54.17,42416.0,40.1182,40.1998,40.1108,40.1775,42416.0
2017-12-14 14:35:00,54.16,54.2,54.14,54.19,41504.0,40.1701,40.1998,40.1553,40.1923,41504.0
2017-12-14 14:40:00,54.19,54.2,54.12,54.16,37409.0,40.1923,40.1998,40.1404,40.1701,37409.0
2017-12-14 14:45:00,54.16,54.19,54.16,54.19,27152.0,40.1701,40.1923,40.1701,40.1923,27152.0
2017-12-14 14:50:00,54.19,54.25,54.15,54.16,44443.0,40.1923,40.2368,40.1627,40.1701,44443.0
2017-12-14 14:55:00,54.17,54.24,54.16,54.22,29891.0,40.1775,40.2294,40.1701,40.2146,29891.0
2017-12-14 15:00:00,54.22,54.24,54.18,54.2,38920.0,40.2146,40.2294,40.1849,40.1998,38920.0
2017-12-14 15:05:00,54.2,54.23,54.19,54.21,25027.0,40.1998,40.222,40.1923,40.2072,25027.0
2017-12-14 15:10:00,54.21,54.27,54.2,54.22,39472.0,40.2072,40.2517,40.1998,40.2146,39472.0
2017-12-14 15:15:00,54.22,54.23,54.16,54.16,51716.0,40.2146,40.222,40.1701,40.1701,51716.0
2017-12-14 15:20:00,54.17,54.18,54.13,54.14,28184.0,40.1775,40.1849,40.1478,40.1553,28184.0
2017-12-14 15:25:00,54.14,54.21,54.14,54.2,49147.0,40.1553,40.2072,40.1553,40.1998,49147.0
2017-12-14 15:30:00,54.2,54.28,54.18,54.24,51814.0,40.1998,40.2591,40.1849,40.2294,51814.0
2017-12-14 15:35:00,54.24,54.33,54.24,54.27,52070.0,40.2294,40.2962,40.2294,40.2517,52070.0
2017-12-14 15:40:00,54.28,54.32,54.23,54.24,85002.0,40.2591,40.2888,40.222,40.2294,85002.0
2017-12-14 15:45:00,54.24,54.25,54.2,54.25,97858.0,40.2294,40.2368,40.1998,40.2368,97858.0
2017-12-14 15:50:00,54.24,54.24,54.14,54.18,146607.0,40.2294,40.2294,40.1553,40.1849,146607.0
2017-12-14 15:55:00,54.17,54.21,54.15,54.16,250448.0,40.1775,40.2072,40.1627,40.1701,250448.0
2017-12-15 09:30:00,54.56,54.66,54.35,54.38,1563071.0,40.4668,40.5409,40.311,40.3333,1563071.0
2017-12-15 09:35:00,54.38,54.42,54.25,54.25,27374.0,40.3333,40.3629,40.2368,40.2368,27374.0
2017-12-15 09:40:00,54.28,54.41,54.23,54.39,20295.0,40.2591,40.3555,40.222,40.3407,20295.0
2017-12-15 09:45:00,54.39,54.44,54.37,54.38,22186.0,40.3407,40.3778,40.3258,40.3333,22186.0
2017-12-15 09:50:00,54.39,54.47,54.38,54.45,38404.0,40.3407,40.4,40.3333,40.3852,38404.0
2017-12-15 09:55:00,54.45,54.46,54.34,54.37,64946.0,40.3852,40.3926,40.3036,40.3258,64946.0
2017-12-15 10:00:00,54.37,54.51,54.32,54.48,105270.0,40.3258,40.4297,40.2888,40.4074,105270.0
2017-12-15 10:05:00,54.48,54.51,54.45,54.49,43096.0,40.4074,40.4297,40.3852,40.4148,43096.0
2017-12-15 10:10:00,54.5,54.61,54.49,54.58,42757.0,40.4223,40.5039,40.4148,40.4816,42757.0
2017-12-15 10:15:00,54.58,54.69,54.57,54.65,225584.0,40.4816,40.5632,40.4742,40.5335,225584.0
2017-12-15 10:20:00,54.65,54.68,54.61,54.62,61036.0,40.5335,40.5558,40.5039,40.5113,61036.0
2017-12-15 10:25:00,54.62,54.71,54.62,54.69,46853.0,40.5113,40.578,40.5113,40.5632,46853.0
2017-12-15 10:30:00,54.7,54.73,54.64,54.65,28947.0,40.5706,40.5929,40.5261,40.5335,28947.0
2017-12-15 10:35:00,54.64,54.65,54.54,54.59,39574.0,40.5261,40.5335,40.4519,40.489,39574.0
2017-12-15 10:40:00,54.6,54.64,54.55,54.57,31384.0,40.4964,40.5261,40.4594,40.4742,31384.0
2017-12-15 10:45:00,54.56,54.59,54.44,54.45,61334.0,40.4668,40.489,40.3778,40.3852,61334.0
2017-12-15 10:50:00,54.46,54.49,54.42,54.47,26288.0,40.3926,40.4148,40.3629,40.4,26288.0
2017-12-15 10:55:00,54.47,54.47,54.34,54.34,44280.0,40.4,40.4,40.3036,40.3036,44280.0
2017-12-15 11:00:00,54.35,54.4,54.34,54.37,27638.0,40.311,40.3481,40.3036,40.3258,27638.0
2017-12-15 11:05:00,54.37,54.4,54.36,54.37,41822.0,40.3258,40.3481,40.3184,40.3258,41822.0
2017-12-15 11:10:00,54.37,54.38,54.33,54.37,40447.0,40.3258,40.3333,40.2962,40.3258,40447.0
2017-12-15 11:15:00,54.37,54.52,54.36,54.48,49979.0,40.3258,40.4371,40.3184,40.4074,49979.0
2017-12-15 11:20:00,54.48,54.51,54.46,54.5,58751.0,40.4074,40.4297,40.3926,40.4223,58751.0
2017-12-15 11:25:00,54.5,54.52,54.46,54.51,81481.0,40.4223,40.4371,40.3926,40.4297,81481.0
2017-12-15 11:30:00,54.51,54.6,54.5,54.59,61263.0,40.4297,40.4964,40.4223,40.489,61263.0
2017-12-15 11:35:00,54.58,54.58,54.51,54.52,33880.0,40.4816,40.4816,40.4297,40.4371,33880.0
2017-12-15 11:40:00,54.51,54.55,54.5,54.54,30014.0,40.4297,40.4594,40.4223,40.4519,30014.0
2017-12-15 11:45:00,54.54,54.55,54.45,54.48,69958.0,40.4519,40.4594,40.3852,40.4074,69958.0
2017-12-15 11:50:00,54.48,54.53,54.45,54.49,33310.0,40.4074,40.4445,40.3852,40.4148,33310.0
2017-12-15 11:55:00,54.49,54.51,54.46,54.49,112369.0,40.4148,40.4297,40.3926,40.4148,112369.0
2017-12-15 12:00:00,54.49,54.49,54.4,54.4,101718.0,40.4148,40.4148,40.3481,40.3481,101718.0
2017-12-15 12:05:00,54.41,54.46,54.4,54.45,46593.0,40.3555,40.3926,40.3481,40.3852,46593.0
2017-12-15 12:10:00,54.45,54.48,54.4,54.4,116725.0,40.3852,40.4074,40.3481,40.3481,116725.0
2017-12-15 12:15:00,54.4,54.45,54.38,54.44,52915.0,40.3481,40.3852,40.3333,40.3778,52915.0
2017-12-15 12:20:00,54.45,54.47,54.43,54.45,40369.0,40.3852,40.4,40.3703,40.3852,40369.0
2017-12-15 12:25:00,54.44,54.47,54.44,54.47,46205.0,40.3778,40.4,40.3778,40.4,46205.0
2017-12-15 12:30:00,54.47,54.52,54.46,54.51,93621.0,40.4,40.4371,40.3926,40.4297,93621.0
2017-12-15 12:35:00,54.51,54.59,54.5,54.59,31328.0,40.4297,40.489,40.4223,40.489,31328.0
2017-12-15 12:40:00,54.6,54.63,54.58,54.6,50464.0,40.4964,40.5187,40.4816,40.4964,50464.0
2017-12-15 12:45:00,54.6,54.64,54.59,54.64,41527.0,40.4964,40.5261,40.489,40.5261,41527.0
2017-12-15 12:50:00,54.64,54.66,54.61,54.62,43602.0,40.5261,40.5409,40.5039,40.5113,43602.0
2017-12-15 12:55:00,54.62,54.62,54.57,54.61,29761.0,40.5113,40.5113,40.4742,40.5039,29761.0
2017-12-15 13:00:00,54.61,54.64,54.61,54.63,28102.0,40.5039,40.5261,40.5039,40.5187,28102.0
2017-12-15 13:05:00,54.62,54.65,54.6,54.64,41672.0,40.5113,40.5335,40.4964,40.5261,41672.0
2017-12-15 13:10:00,54.64,54.74,54.63,54.73,48075.0,40.5261,40.6003,40.5187,40.5929,48075.0
2017-12-15 13:15:00,54.73,54.75,54.68,54.71,39825.0,40.5929,40.6077,40.5558,40.578,39825.0
2017-12-15 13:20:00,54.71,54.74,54.7,54.72,57425.0,40.578,40.6003,40.5706,40.5854,57425.0
2017-12-15 13:25:00,54.72,54.75,54.7,54.71,42924.0,40.5854,40.6077,40.5706,40.578,42924.0
2017-12-15 13:30:00,54.71,54.73,54.68,54.7,34114.0,40.578,40.5929,40.5558,40.5706,34114.0
2017-12-15 13:35:00,54.71,54.77,54.7,54.77,26162.0,40.578,40.6225,40.5706,40.6225,26162.0
2017-12-15 13:40:00,54.77,54.81,54.76,54.79,37013.0,40.6225,40.6522,40.6151,40.6374,37013.0
2017-12-15 13:45:00,54.79,54.82,54.77,54.82,26403.0,40.6374,40.6596,40.6225,40.6596,26403.0
2017-12-15 13:50:00,54.82,54.86,54.82,54.85,31145.0,40.6596,40.6893,40.6596,40.6819,31145.0
2017-12-15 13:55:00,54.84,54.92,54.82,54.9,83467.0,40.6744,40.7338,40.6596,40.7189,83467.0
2017-12-15 14:00:00,54.9,54.91,54.86,54.87,37290.0,40.7189,40.7264,40.6893,40.6967,37290.0
2017-12-15 14:05:00,54.86,54.86,54.8,54.82,38974.0,40.6893,40.6893,40.6448,40.6596,38974.0
2017-12-15 14:10:00,54.82,54.86,54.81,54.82,38913.0,40.6596,40.6893,40.6522,40.6596,38913.0
2017-12-15 14:15:00,54.82,54.89,54.81,54.85,29959.0,40.6596,40.7115,40.6522,40.6819,29959.0
2017-12-15 14:20:00,54.85,54.9,54.84,54.88,35858.0,40.6819,40.7189,40.6744,40.7041,35858.0
2017-12-15 14:25:00,54.87,54.88,54.76,54.76,52998.0,40.6967,40.7041,40.6151,40.6151,52998.0
2017-12-15 14:30:00,54.76,54.79,54.75,54.79,64775.0,40.6151,40.6374,40.6077,40.6374,64775.0
2017-12-15 14:35:00,54.78,54.78,54.71,54.75,57110.0,40.6299,40.6299,40.578,40.6077,57110.0
2017-12-15 14:40:00,54.75,54.75,54.69,54.7,33812.0,40.6077,40.6077,40.5632,40.5706,33812.0
2017-12-15 14:45:00,54.69,54.75,54.66,54.73,85999.0,40.5632,40.6077,40.5409,40.5929,85999.0
2017-12-15 14:50:00,54.73,54.75,54.69,54.7,68806.0,40.5929,40.6077,40.5632,40.5706,68806.0
2017-12-15 14:55:00,54.69,54.71,54.64,54.7,40660.0,40.5632,40.578,40.5261,40.5706,40660.0
2017-12-15 15:00:00,54.7,54.74,54.7,54.73,41966.0,40.5706,40.6003,40.5706,40.5929,41966.0
2017-12-15 15:05:00,54.73,54.75,54.69,54.7,67849.0,40.5929,40.6077,40.5632,40.5706,67849.0
2017-12-15 15:10:00,54.69,54.71,54.63,54.65,53699.0,40.5632,40.578,40.5187,40.5335,53699.0
2017-12-15 15:15:00,54.65,54.68,54.63,54.68,72115.0,40.5335,40.5558,40.5187,40.5558,72115.0
2017-12-15 15:20:00,54.67,54.7,54.64,54.64,65367.0,40.5484,40.5706,40.5261,40.5261,65367.0
2017-12-15 15:25:00,54.64,54.66,54.59,54.6,83751.0,40.5261,40.5409,40.489,40.4964,83751.0
2017-12-15 15:30:00,54.6,54.73,54.6,54.72,90688.0,40.4964,40.5929,40.4964,40.5854,90688.0
2017-12-15 15:35:00,54.71,54.72,54.62,54.62,80904.0,40.578,40.5854,40.5113,40.5113,80904.0
2017-12-15 15:40:00,54.62,54.66,54.6,54.62,113318.0,40.5113,40.5409,40.4964,40.5113,113318.0
2017-12-15 15:45:00,54.63,54.63,54.47,54.5,187336.0,40.5187,40.5187,40.4,40.4223,187336.0
2017-12-15 15:50:00,54.51,54.56,54.46,54.5,192832.0,40.4297,40.4668,40.3926,40.4223,192832.0
2017-12-15 15:55:00,54.49,54.49,54.41,54.48,371744.0,40.4148,40.4148,40.3555,40.4074,371744.0
2017-12-18 09:30:00,54.94,55.0,54.83,54.98,172215.0,40.7486,40.7931,40.667,40.7783,172215.0
2017-12-18 09:35:00,54.97,55.01,54.92,54.99,132243.0,40.7709,40.8005,40.7338,40.7857,132243.0
2017-12-18 09:40:00,54.99,55.02,54.92,55.02,123378.0,40.7857,40.8079,40.7338,40.8079,123378.0
2017-12-18 09:45:00,55.02,55.1,54.97,55.07,69289.0,40.8079,40.8673,40.7709,40.845,69289.0
2017-12-18 09:50:00,55.07,55.14,55.06,55.13,39146.0,40.845,40.8969,40.8376,40.8895,39146.0
2017-12-18 09:55:00,55.13,55.16,55.02,55.15,42356.0,40.8895,40.9118,40.8079,40.9044,42356.0
2017-12-18 10:00:00,55.15,55.16,55.09,55.11,47850.0,40.9044,40.9118,40.8599,40.8747,47850.0
2017-12-18 10:05:00,55.11,55.16,55.04,55.04,71622.0,40.8747,40.9118,40.8228,40.8228,71622.0
2017-12-18 10:10:00,55.03,55.09,54.98,55.06,53057.0,40.8154,40.8599,40.7783,40.8376,53057.0
2017-12-18 10:15:00,55.06,55.07,55.02,55.06,29762.0,40.8376,40.845,40.8079,40.8376,29762.0
2017-12-18 10:20:00,55.06,55.07,54.96,54.96,28273.0,40.8376,40.845,40.7634,40.7634,28273.0
2017-12-18 10:25:00,54.96,55.0,54.89,54.91,30382.0,40.7634,40.7931,40.7115,40.7264,30382.0
2017-12-18 10:30:00,54.9,54.94,54.87,54.93,26377.0,40.7189,40.7486,40.6967,40.7412,26377.0
2017-12-18 10:35:00,54.92,54.99,54.91,54.96,29422.0,40.7338,40.7857,40.7264,40.7634,29422.0
2017-12-18 10:40:00,54.95,55.03,54.94,55.01,20271.0,40.756,40.8154,40.7486,40.8005,20271.0
2017-12-18 10:45:00,55.01,55.03,54.95,54.97,43552.0,40.8005,40.8154,40.756,40.7709,43552.0
2017-12-18 10:50:00,54.96,54.96,54.91,54.91,39496.0,40.7634,40.7634,40.7264,40.7264,39496.0
2017-12-18 10:55:00,54.91,54.97,54.91,54.94,46942.0,40.7264,40.7709,40.7264,40.7486,46942.0
2017-12-18 11:00:00,54.93,54.95,54.9,54.92,32192.0,40.7412,40.756,40.7189,40.7338,32192.0
2017-12-18 11:05:00,54.92,54.94,54.92,54.93,18372.0,40.7338,40.7486,40.7338,40.7412,18372.0
2017-12-18 11:10:00,54.93,54.93,54.9,54.9,30824.0,40.7412,40.7412,40.7189,40.7189,30824.0
2017-12-18 11:15:00,54.91,54.91,54.85,54.88,30265.0,40.7264,40.7264,40.6819,40.7041,30265.0
2017-12-18 11:20:00,54.89,54.92,54.86,54.89,36909.0,40.7115,40.7338,40.6893,40.7115,36909.0
2017-12-18 11:25:00,54.89,54.92,54.87,54.87,22168.0,40.7115,40.7338,40.6967,40.6967,22168.0
2017-12-18 11:30:00,54.88,54.89,54.86,54.88,23240.0,40.7041,40.7115,40.6893,40.7041,23240.0
2017-12-18 11:35:00,54.88,54.91,54.86,54.89,37850.0,40.7041,40.7264,40.6893,40.7115,37850.0
2017-12-18 11:40:00,54.89,54.89,54.81,54.84,31923.0,40.7115,40.7115,40.6522,40.6744,31923.0
2017-12-18 11:45:00,54.85,54.89,54.84,54.88,20687.0,40.6819,40.7115,40.6744,40.7041,20687.0
2017-12-18 11:50:00,54.87,54.93,54.85,54.93,122195.0,40.6967,40.7412,40.6819,40.7412,122195.0
2017-12-18 11:55:00,54.93,54.96,54.9,54.9,37157.0,40.7412,40.7634,40.7189,40.7189,37157.0
2017-12-18 12:00:00,54.9,54.92,54.87,54.89,25465.0,40.7189,40.7338,40.6967,40.7115,25465.0
2017-12-18 12:05:00,54.89,54.9,54.86,54.86,24923.0,40.7115,40.7189,40.6893,40.6893,24923.0
2017-12-18 12:10:00,54.87,54.89,54.83,54.89,36276.0,40.6967,40.7115,40.667,40.7115,36276.0
2017-12-18 12:15:00,54.88,54.91,54.88,54.9,25228.0,40.7041,40.7264,40.7041,40.7189,25228.0
2017-12-18 12:20:00,54.9,54.91,54.86,54.88,20995.0,40.7189,40.7264,40.6893,40.7041,20995.0
2017-12-18 12:25:00,54.88,54.91,54.88,54.91,14646.0,40.7041,40.7264,40.7041,40.7264,14646.0
2017-12-18 12:30:00,54.92,54.92,54.88,54.9,24381.0,40.7338,40.7338,40.7041,40.7189,24381.0
2017-12-18 12:35:00,54.9,54.98,54.89,54.98,22726.0,40.7189,40.7783,40.7115,40.7783,22726.0
2017-12-18 12:40:00,54.98,54.98,54.91,54.91,20690.0,40.7783,40.7783,40.7264,40.7264,20690.0
2017-12-18 12:45:00,54.91,54.91,54.89,54.9,19405.0,40.7264,40.7264,40.7115,40.7189,19405.0
2017-12-18 12:50:00,54.89,54.9,54.82,54.83,25886.0,40.7115,40.7189,40.6596,40.667,25886.0
2017-12-18 12:55:00,54.83,54.89,54.8,54.88,38752.0,40.667,40.7115,40.6448,40.7041,38752.0
2017-12-18 13:00:00,54.88,54.89,54.84,54.84,26866.0,40.7041,40.7115,40.6744,40.6744,26866.0
2017-12-18 13:05:00,54.84,54.88,54.83,54.86,28089.0,40.6744,40.7041,40.667,40.6893,28089.0
2017-12-18 13:10:00,54.86,54.87,54.83,54.84,48806.0,40.6893,40.6967,40.667,40.6744,48806.0
2017-12-18 13:15:00,54.84,54.85,54.79,54.79,34635.0,40.6744,40.6819,40.6374,40.6374,34635.0
2017-12-18 13:20:00,54.79,54.81,54.78,54.8,20494.0,40.6374,40.6522,40.6299,40.6448,20494.0
2017-12-18 13:25:00,54.8,54.85,54.79,54.84,19006.0,40.6448,40.6819,40.6374,40.6744,19006.0
2017-12-18 13:30:00,54.84,54.84,54.78,54.79,23006.0,40.6744,40.6744,40.6299,40.6374,23006.0
2017-12-18 13:35:00,54.78,54.82,54.78,54.82,17143.0,40.6299,40.6596,40.6299,40.6596,17143.0
2017-12-18 13:40:00,54.81,54.82,54.78,54.78,18300.0,40.6522,40.6596,40.6299,40.6299,18300.0
2017-12-18 13:45:00,54.78,54.79,54.72,54.73,27196.0,40.6299,40.6374,40.5854,40.5929,27196.0
2017-12-18 13:50:00,54.74,54.78,54.73,54.75,29320.0,40.6003,40.6299,40.5929,40.6077,29320.0
2017-12-18 13:55:00,54.76,54.77,54.73,54.74,23912.0,40.6151,40.6225,40.5929,40.6003,23912.0
2017-12-18 14:00:00,54.74,54.76,54.73,54.74,33419.0,40.6003,40.6151,40.5929,40.6003,33419.0
2017-12-18 14:05:00,54.74,54.75,54.71,54.72,38844.0,40.6003,40.6077,40.578,40.5854,38844.0
2017-12-18 14:10:00,54.73,54.73,54.65,54.66,23275.0,40.5929,40.5929,40.5335,40.5409,23275.0
2017-12-18 14:15:00,54.66,54.72,54.65,54.69,37615.0,40.5409,40.5854,40.5335,40.5632,37615.0
2017-12-18 14:20:00,54.7,54.74,54.69,54.71,58784.0,40.5706,40.6003,40.5632,40.578,58784.0
2017-12-18 14:25:00,54.71,54.71,54.67,54.67,26295.0,40.578,40.578,40.5484,40.5484,26295.0
2017-12-18 14:30:00,54.67,54.72,54.66,54.71,40160.0,40.5484,40.5854,40.5409,40.578,40160.0
2017-12-18 14:35:00,54.7,54.73,54.7,54.73,30957.0,40.5706,40.5929,40.5706,40.5929,30957.0
2017-12-18 14:40:00,54.73,54.73,54.7,54.73,47987.0,40.5929,40.5929,40.5706,40.5929,47987.0
2017-12-18 14:45:00,54.73,54.78,54.72,54.76,52759.0,40.5929,40.6299,40.5854,40.6151,52759.0
2017-12-18 14:50:00,54.76,54.81,54.75,54.8,32325.0,40.6151,40.6522,40.6077,40.6448,32325.0
2017-12-18 14:55:00,54.8,54.81,54.77,54.81,32548.0,40.6448,40.6522,40.6225,40.6522,32548.0
2017-12-18 15:00:00,54.8,54.84,54.79,54.83,59067.0,40.6448,40.6744,40.6374,40.667,59067.0
2017-12-18 15:05:00,54.83,54.88,54.82,54.87,40081.0,40.667,40.7041,40.6596,40.6967,40081.0
2017-12-18 15:10:00,54.87,54.9,54.86,54.89,76362.0,40.6967,40.7189,40.6893,40.7115,76362.0
2017-12-18 15:15:00,54.89,54.9,54.87,54.88,88538.0,40.7115,40.7189,40.6967,40.7041,88538.0
2017-12-18 15:20:00,54.88,54.89,54.8,54.8,70001.0,40.7041,40.7115,40.6448,40.6448,70001.0
2017-12-18 15:25:00,54.8,54.82,54.75,54.76,43275.0,40.6448,40.6596,40.6077,40.6151,43275.0
2017-12-18 15:30:00,54.76,54.79,54.75,54.78,53763.0,40.6151,40.6374,40.6077,40.6299,53763.0
2017-12-18 15:35:00,54.78,54.78,54.74,54.78,73060.0,40.6299,40.6299,40.6003,40.6299,73060.0
2017-12-18 15:40:00,54.78,54.81,54.77,54.79,59425.0,40.6299,40.6522,40.6225,40.6374,59425.0
2017-12-18 15:45:00,54.79,54.82,54.77,54.8,100035.0,40.6374,40.6596,40.6225,40.6448,100035.0
2017-12-18 15:50:00,54.8,54.85,54.78,54.85,159451.0,40.6448,40.6819,40.6299,40.6819,159451.0
2017-12-18 15:55:00,54.84,54.84,54.73,54.78,683859.0,40.6744,40.6744,40.5929,40.6299,683859.0
2017-12-19 09:30:00,55.09,55.13,54.9,55.04,89634.0,40.8599,40.8895,40.7189,40.8228,89634.0
2017-12-19 09:35:00,55.05,55.06,54.99,55.02,63205.0,40.8302,40.8376,40.7857,40.8079,63205.0
2017-12-19 09:40:00,55.02,55.1,55.01,55.03,68430.0,40.8079,40.8673,40.8005,40.8154,68430.0
2017-12-19 09:45:00,55.04,55.11,54.98,55.01,52955.0,40.8228,40.8747,40.7783,40.8005,52955.0
2017-12-19 09:50:00,55.01,55.06,54.99,55.0,51264.0,40.8005,40.8376,40.7857,40.7931,51264.0
2017-12-19 09:55:00,55.0,55.0,54.94,54.98,35214.0,40.7931,40.7931,40.7486,40.7783,35214.0
2017-12-19 10:00:00,54.98,55.05,54.94,54.95,27466.0,40.7783,40.8302,40.7486,40.756,27466.0
2017-12-19 10:05:00,54.96,54.96,54.89,54.93,54200.0,40.7634,40.7634,40.7115,40.7412,54200.0
2017-12-19 10:10:00,54.94,54.95,54.89,54.91,39472.0,40.7486,40.756,40.7115,40.7264,39472.0
2017-12-19 10:15:00,54.91,54.95,54.86,54.93,30039.0,40.7264,40.756,40.6893,40.7412,30039.0
2017-12-19 10:20:00,54.93,54.97,54.92,54.96,19890.0,40.7412,40.7709,40.7338,40.7634,19890.0
2017-12-19 10:25:00,54.96,55.02,54.95,54.95,24338.0,40.7634,40.8079,40.756,40.756,24338.0
2017-12-19 10:30:00,54.95,54.96,54.88,54.89,28630.0,40.756,40.7634,40.7041,40.7115,28630.0
2017-12-19 10:35:00,54.89,54.97,54.87,54.96,21000.0,40.7115,40.7709,40.6967,40.7634,21000.0
2017-12-19 10:40:00,54.95,54.98,54.89,54.9,27160.0,40.756,40.7783,40.7115,40.7189,27160.0
2017-12-19 10:45:00,54.89,54.93,54.85,54.86,27852.0,40.7115,40.7412,40.6819,40.6893,27852.0
2017-12-19 10:50:00,54.85,54.94,54.84,54.91,26426.0,40.6819,40.7486,40.6744,40.7264,26426.0
2017-12-19 10:55:00,54.91,54.94,54.88,54.91,46802.0,40.7264,40.7486,40.7041,40.7264,46802.0
2017-12-19 11:00:00,54.92,54.93,54.89,54.9,27496.0,40.7338,40.7412,40.7115,40.7189,27496.0
2017-12-19 11:05:00,54.9,54.91,54.84,54.84,44237.0,40.7189,40.7264,40.6744,40.6744,44237.0
2017-12-19 11:10:00,54.85,54.91,54.84,54.9,36583.0,40.6819,40.7264,40.6744,40.7189,36583.0
2017-12-19 11:15:00,54.91,54.91,54.81,54.81,22657.0,40.7264,40.7264,40.6522,40.6522,22657.0
2017-12-19 11:20:00,54.8,54.87,54.79,54.87,12547.0,40.6448,40.6967,40.6374,40.6967,12547.0
2017-12-19 11:25:00,54.86,54.88,54.85,54.85,11751.0,40.6893,40.7041,40.6819,40.6819,11751.0
2017-12-19 11:30:00,54.86,54.88,54.81,54.84,15733.0,40.6893,40.7041,40.6522,40.6744,15733.0
2017-12-19 11:35:00,54.85,54.86,54.82,54.83,12945.0,40.6819,40.6893,40.6596,40.667,12945.0
2017-12-19 11:40:00,54.83,54.83,54.75,54.8,505093.0,40.667,40.667,40.6077,40.6448,505093.0
2017-12-19 11:45:00,54.81,54.81,54.73,54.77,49814.0,40.6522,40.6522,40.5929,40.6225,49814.0
2017-12-19 11:50:00,54.77,54.79,54.76,54.77,38988.0,40.6225,40.6374,40.6151,40.6225,38988.0
2017-12-19 11:55:00,54.77,54.78,54.76,54.77,32782.0,40.6225,40.6299,40.6151,40.6225,32782.0
2017-12-19 12:00:00,54.77,54.78,54.72,54.75,33877.0,40.6225,40.6299,40.5854,40.6077,33877.0
2017-12-19 12:05:00,54.75,54.8,54.74,54.79,89798.0,40.6077,40.6448,40.6003,40.6374,89798.0
2017-12-19 12:10:00,54.8,54.81,54.78,54.8,65525.0,40.6448,40.6522,40.6299,40.6448,65525.0
2017-12-19 12:15:00,54.8,54.82,54.79,54.82,23567.0,40.6448,40.6596,40.6374,40.6596,23567.0
2017-12-19 12:20:00,54.81,54.82,54.74,54.76,36648.0,40.6522,40.6596,40.6003,40.6151,36648.0
2017-12-19 12:25:00,54.75,54.76,54.73,54.74,35817.0,40.6077,40.6151,40.5929,40.6003,35817.0
2017-12-19 12:30:00,54.74,54.76,54.72,54.72,33571.0,40.6003,40.6151,40.5854,40.5854,33571.0
2017-12-19 12:35:00,54.73,54.74,54.7,54.73,18198.0,40.5929,40.6003,40.5706,40.5929,18198.0
2017-12-19 12:40:00,54.73,54.73,54.69,54.7,12066.0,40.5929,40.5929,40.5632,40.5706,12066.0
2017-12-19 12:45:00,54.7,54.76,54.69,54.76,73543.0,40.5706,40.6151,40.5632,40.6151,73543.0
2017-12-19 12:50:00,54.76,54.82,54.73,54.8,70059.0,40.6151,40.6596,40.5929,40.6448,70059.0
2017-12-19 12:55:00,54.81,54.87,54.8,54.86,60064.0,40.6522,40.6967,40.6448,40.6893,60064.0
2017-12-19 13:00:00,54.87,54.94,54.84,54.94,145018.0,40.6967,40.7486,40.6744,40.7486,145018.0
2017-12-19 13:05:00,54.94,54.94,54.85,54.87,101615.0,40.7486,40.7486,40.6819,40.6967,101615.0
2017-12-19 13:10:00,54.87,54.9,54.86,54.9,30493.0,40.6967,40.7189,40.6893,40.7189,30493.0
2017-12-19 13:15:00,54.89,54.92,54.88,54.9,100317.0,40.7115,40.7338,40.7041,40.7189,100317.0
2017-12-19 13:20:00,54.9,54.9,54.83,54.88,39450.0,40.7189,40.7189,40.667,40.7041,39450.0
2017-12-19 13:25:00,54.88,54.89,54.85,54.85,35486.0,40.7041,40.7115,40.6819,40.6819,35486.0
2017-12-19 13:30:00,54.86,54.87,54.8,54.85,90348.0,40.6893,40.6967,40.6448,40.6819,90348.0
2017-12-19 13:35:00,54.85,54.88,54.84,54.87,111210.0,40.6819,40.7041,40.6744,40.6967,111210.0
2017-12-19 13:40:00,54.87,54.89,54.85,54.87,77403.0,40.6967,40.7115,40.6819,40.6967,77403.0
2017-12-19 13:45:00,54.87,54.88,54.79,54.82,38631.0,40.6967,40.7041,40.6374,40.6596,38631.0
2017-12-19 13:50:00,54.81,54.82,54.77,54.78,33119.0,40.6522,40.6596,40.6225,40.6299,33119.0
2017-12-19 13:55:00,54.78,54.81,54.75,54.77,40144.0,40.6299,40.6522,40.6077,40.6225,40144.0
2017-12-19 14:00:00,54.78,54.85,54.78,54.82,38350.0,40.6299,40.6819,40.6299,40.6596,38350.0
2017-12-19 14:05:00,54.82,54.86,54.82,54.86,27585.0,40.6596,40.6893,40.6596,40.6893,27585.0
2017-12-19 14:10:00,54.86,54.88,54.85,54.85,34695.0,40.6893,40.7041,40.6819,40.6819,34695.0
2017-12-19 14:15:00,54.84,54.86,54.82,54.83,25106.0,40.6744,40.6893,40.6596,40.667,25106.0
2017-12-19 14:20:00,54.82,54.86,54.81,54.84,82954.0,40.6596,40.6893,40.6522,40.6744,82954.0
2017-12-19 14:25:00,54.84,54.85,54.78,54.78,61938.0,40.6744,40.6819,40.6299,40.6299,61938.0
2017-12-19 14:30:00,54.78,54.78,54.74,54.75,50237.0,40.6299,40.6299,40.6003,40.6077,50237.0
2017-12-19 14:35:00,54.75,54.75,54.7,54.73,54821.0,40.6077,40.6077,40.5706,40.5929,54821.0
2017-12-19 14:40:00,54.73,54.75,54.71,54.74,26761.0,40.5929,40.6077,40.578,40.6003,26761.0
2017-12-19 14:45:00,54.74,54.75,54.72,54.73,38048.0,40.6003,40.6077,40.5854,40.5929,38048.0
2017-12-19 14:50:00,54.73,54.76,54.71,54.73,44913.0,40.5929,40.6151,40.578,40.5929,44913.0
2017-12-19 14:55:00,54.73,54.77,54.71,54.74,39485.0,40.5929,40.6225,40.578,40.6003,39485.0
2017-12-19 15:00:00,54.74,54.75,54.73,54.73,34321.0,40.6003,40.6077,40.5929,40.5929,34321.0
2017-12-19 15:05:00,54.73,54.73,54.67,54.67,36421.0,40.5929,40.5929,40.5484,40.5484,36421.0
2017-12-19 15:10:00,54.67,54.72,54.67,54.72,36451.0,40.5484,40.5854,40.5484,40.5854,36451.0
2017-12-19 15:15:00,54.71,54.72,54.66,54.67,44150.0,40.578,40.5854,40.5409,40.5484,44150.0
2017-12-19 15:20:00,54.67,54.73,54.67,54.67,68010.0,40.5484,40.5929,40.5484,40.5484,68010.0
2017-12-19 15:25:00,54.68,54.69,54.66,54.66,46283.0,40.5558,40.5632,40.5409,40.5409,46283.0
2017-12-19 15:30:00,54.66,54.72,54.66,54.71,86711.0,40.5409,40.5854,40.5409,40.578,86711.0
2017-12-19 15:35:00,54.7,54.73,54.68,54.73,66642.0,40.5706,40.5929,40.5558,40.5929,66642.0
2017-12-19 15:40:00,54.73,54.76,54.67,54.67,73693.0,40.5929,40.6151,40.5484,40.5484,73693.0
2017-12-19 15:45:00,54.67,54.69,54.62,54.63,110041.0,40.5484,40.5632,40.5113,40.5187,110041.0
2017-12-19 15:50:00,54.63,54.66,54.59,54.62,206281.0,40.5187,40.5409,40.489,40.5113,206281.0
2017-12-19 15:55:00,54.62,54.64,54.54,54.57,292004.0,40.5113,40.5261,40.4519,40.4742,292004.0
2017-12-20 09:30:00,55.06,55.18,54.73,54.81,262191.0,40.8376,40.9266,40.5929,40.6522,262191.0
2017-12-20 09:35:00,54.81,54.87,54.64,54.67,98092.0,40.6522,40.6967,40.5261,40.5484,98092.0
2017-12-20 09:40:00,54.68,54.82,54.66,54.74,77374.0,40.5558,40.6596,40.5409,40.6003,77374.0
2017-12-20 09:45:00,54.75,54.81,54.68,54.72,87329.0,40.6077,40.6522,40.5558,40.5854,87329.0
2017-12-20 09:50:00,54.73,54.76,54.61,54.64,75642.0,40.5929,40.6151,40.5039,40.5261,75642.0
2017-12-20 09:55:00,54.67,54.82,54.64,54.8,34882.0,40.5484,40.6596,40.5261,40.6448,34882.0
2017-12-20 10:00:00,54.8,54.82,54.7,54.73,56255.0,40.6448,40.6596,40.5706,40.5929,56255.0
2017-12-20 10:05:00,54.71,54.71,54.61,54.62,42976.0,40.578,40.578,40.5039,40.5113,42976.0
2017-12-20 10:10:00,54.62,54.66,54.61,54.62,48137.0,40.5113,40.5409,40.5039,40.5113,48137.0
2017-12-20 10:15:00,54.61,54.65,54.52,54.53,58882.0,40.5039,40.5335,40.4371,40.4445,58882.0
2017-12-20 10:20:00,54.52,54.53,54.46,54.46,41412.0,40.4371,40.4445,40.3926,40.3926,41412.0
2017-12-20 10:25:00,54.45,54.49,54.45,54.48,38401.0,40.3852,40.4148,40.3852,40.4074,38401.0
2017-12-20 10:30:00,54.48,54.49,54.34,54.35,47965.0,40.4074,40.4148,40.3036,40.311,47965.0
2017-12-20 10:35:00,54.36,54.37,54.23,54.24,42318.0,40.3184,40.3258,40.222,40.2294,42318.0
2017-12-20 10:40:00,54.23,54.27,54.16,54.2,98004.0,40.222,40.2517,40.1701,40.1998,98004.0
2017-12-20 10:45:00,54.2,54.23,54.07,54.08,69399.0,40.1998,40.222,40.1033,40.1108,69399.0
2017-12-20 10:50:00,54.08,54.15,54.06,54.11,39421.0,40.1108,40.1627,40.0959,40.133,39421.0
2017-12-20 10:55:00,54.11,54.19,54.1,54.15,83857.0,40.133,40.1923,40.1256,40.1627,83857.0
2017-12-20 11:00:00,54.16,54.2,54.11,54.15,69530.0,40.1701,40.1998,40.133,40.1627,69530.0
2017-12-20 11:05:00,54.16,54.2,54.13,54.17,81882.0,40.1701,40.1998,40.1478,40.1775,81882.0
2017-12-20 11:10:00,54.18,54.3,54.17,54.28,69120.0,40.1849,40.2739,40.1775,40.2591,69120.0
2017-12-20 11:15:00,54.28,54.29,54.23,54.23,40981.0,40.2591,40.2665,40.222,40.222,40981.0
2017-12-20 11:20:00,54.23,54.26,54.18,54.21,34707.0,40.222,40.2443,40.1849,40.2072,34707.0
2017-12-20 11:25:00,54.2,54.21,54.14,54.15,45096.0,40.1998,40.2072,40.1553,40.1627,45096.0
2017-12-20 11:30:00,54.16,54.27,54.15,54.24,76085.0,40.1701,40.2517,40.1627,40.2294,76085.0
2017-12-20 11:35:00,54.24,54.31,54.23,54.24,27516.0,40.2294,40.2813,40.222,40.2294,27516.0
2017-12-20 11:40:00,54.24,54.32,54.24,54.28,29742.0,40.2294,40.2888,40.2294,40.2591,29742.0
2017-12-20 11:45:00,54.27,54.29,54.25,54.26,28709.0,40.2517,40.2665,40.2368,40.2443,28709.0
2017-12-20 11:50:00,54.26,54.3,54.24,54.24,24453.0,40.2443,40.2739,40.2294,40.2294,24453.0
2017-12-20 11:55:00,54.24,54.25,54.19,54.2,30532.0,40.2294,40.2368,40.1923,40.1998,30532.0
2017-12-20 12:00:00,54.2,54.31,54.2,54.3,41780.0,40.1998,40.2813,40.1998,40.2739,41780.0
2017-12-20 12:05:00,54.3,54.31,54.22,54.24,48091.0,40.2739,40.2813,40.2146,40.2294,48091.0
2017-12-20 12:10:00,54.24,54.31,54.24,54.31,13507.0,40.2294,40.2813,40.2294,40.2813,13507.0
2017-12-20 12:15:00,54.3,54.32,54.28,54.32,32334.0,40.2739,40.2888,40.2591,40.2888,32334.0
2017-12-20 12:20:00,54.32,54.35,54.29,54.3,21004.0,40.2888,40.311,40.2665,40.2739,21004.0
2017-12-20 12:25:00,54.3,54.3,54.25,54.26,24990.0,40.2739,40.2739,40.2368,40.2443,24990.0
2017-12-20 12:30:00,54.26,54.28,54.22,54.23,24124.0,40.2443,40.2591,40.2146,40.222,24124.0
2017-12-20 12:35:00,54.23,54.23,54.16,54.17,44112.0,40.222,40.222,40.1701,40.1775,44112.0
2017-12-20 12:40:00,54.17,54.23,54.16,54.22,15583.0,40.1775,40.222,40.1701,40.2146,15583.0
2017-12-20 12:45:00,54.23,54.32,54.22,54.31,26712.0,40.222,40.2888,40.2146,40.2813,26712.0
2017-12-20 12:50:00,54.32,54.33,54.27,54.3,24689.0,40.2888,40.2962,40.2517,40.2739,24689.0
2017-12-20 12:55:00,54.3,54.31,54.27,54.29,31512.0,40.2739,40.2813,40.2517,40.2665,31512.0
2017-12-20 13:00:00,54.3,54.34,54.27,54.33,25055.0,40.2739,40.3036,40.2517,40.2962,25055.0
2017-12-20 13:05:00,54.33,54.34,54.29,54.3,17363.0,40.2962,40.3036,40.2665,40.2739,17363.0
2017-12-20 13:10:00,54.3,54.35,54.3,54.33,25391.0,40.2739,40.311,40.2739,40.2962,25391.0
2017-12-20 13:15:00,54.33,54.36,54.32,54.33,21193.0,40.2962,40.3184,40.2888,40.2962,21193.0
2017-12-20 13:20:00,54.32,54.34,54.32,54.33,30139.0,40.2888,40.3036,40.2888,40.2962,30139.0
2017-12-20 13:25:00,54.33,54.38,54.32,54.34,34092.0,40.2962,40.3333,40.2888,40.3036,34092.0
2017-12-20 13:30:00,54.34,54.36,54.33,54.34,38786.0,40.3036,40.3184,40.2962,40.3036,38786.0
2017-12-20 13:35:00,54.33,54.37,54.31,54.36,42140.0,40.2962,40.3258,40.2813,40.3184,42140.0
2017-12-20 13:40:00,54.36,54.37,54.35,54.37,54213.0,40.3184,40.3258,40.311,40.3258,54213.0
2017-12-20 13:45:00,54.37,54.38,54.35,54.36,40608.0,40.3258,40.3333,40.311,40.3184,40608.0
2017-12-20 13:50:00,54.36,54.41,54.36,54.36,79044.0,40.3184,40.3555,40.3184,40.3184,79044.0
2017-12-20 13:55:00,54.37,54.41,54.36,54.4,38534.0,40.3258,40.3555,40.3184,40.3481,38534.0
2017-12-20 14:00:00,54.4,54.43,54.39,54.42,29244.0,40.3481,40.3703,40.3407,40.3629,29244.0
2017-12-20 14:05:00,54.42,54.42,54.39,54.41,31797.0,40.3629,40.3629,40.3407,40.3555,31797.0
2017-12-20 14:10:00,54.41,54.44,54.39,54.43,27895.0,40.3555,40.3778,40.3407,40.3703,27895.0
2017-12-20 14:15:00,54.44,54.44,54.4,54.43,38590.0,40.3778,40.3778,40.3481,40.3703,38590.0
2017-12-20 14:20:00,54.43,54.48,54.42,54.44,40573.0,40.3703,40.4074,40.3629,40.3778,40573.0
2017-12-20 14:25:00,54.45,54.46,54.4,54.44,24823.0,40.3852,40.3926,40.3481,40.3778,24823.0
2017-12-20 14:30:00,54.44,54.46,54.41,54.46,24755.0,40.3778,40.3926,40.3555,40.3926,24755.0
2017-12-20 14:35:00,54.46,54.46,54.43,54.43,30194.0,40.3926,40.3926,40.3703,40.3703,30194.0
2017-12-20 14:40:00,54.43,54.44,54.37,54.38,41533.0,40.3703,40.3778,40.3258,40.3333,41533.0
2017-12-20 14:45:00,54.38,54.4,54.35,54.37,29630.0,40.3333,40.3481,40.311,40.3258,29630.0
2017-12-20 14:50:00,54.37,54.41,54.36,54.38,29080.0,40.3258,40.3555,40.3184,40.3333,29080.0
2017-12-20 14:55:00,54.39,54.43,54.38,54.43,21152.0,40.3407,40.3703,40.3333,40.3703,21152.0
2017-12-20 15:00:00,54.43,54.45,54.41,54.45,25719.0,40.3703,40.3852,40.3555,40.3852,25719.0
2017-12-20 15:05:00,54.46,54.5,54.43,54.45,30417.0,40.3926,40.4223,40.3703,40.3852,30417.0
2017-12-20 15:10:00,54.45,54.46,54.42,54.45,35683.0,40.3852,40.3926,40.3629,40.3852,35683.0
2017-12-20 15:15:00,54.44,54.49,54.42,54.46,38585.0,40.3778,40.4148,40.3629,40.3926,38585.0
2017-12-20 15:20:00,54.46,54.47,54.43,54.46,34474.0,40.3926,40.4,40.3703,40.3926,34474.0
2017-12-20 15:25:00,54.46,54.46,54.42,54.42,45124.0,40.3926,40.3926,40.3629,40.3629,45124.0
2017-12-20 15:30:00,54.42,54.45,54.4,54.45,47659.0,40.3629,40.3852,40.3481,40.3852,47659.0
2017-12-20 15:35:00,54.45,54.46,54.42,54.44,41217.0,40.3852,40.3926,40.3629,40.3778,41217.0
2017-12-20 15:40:00,54.44,54.44,54.4,54.41,61462.0,40.3778,40.3778,40.3481,40.3555,61462.0
2017-12-20 15:45:00,54.41,54.41,54.36,54.36,71788.0,40.3555,40.3555,40.3184,40.3184,71788.0
2017-12-20 15:50:00,54.36,54.37,54.31,54.34,78563.0,40.3184,40.3258,40.2813,40.3036,78563.0
2017-12-20 15:55:00,54.35,54.36,54.23,54.26,471130.0,40.311,40.3184,40.222,40.2443,471130.0
2017-12-21 09:30:00,54.66,54.73,54.55,54.57,90900.0,40.5409,40.5929,40.4594,40.4742,90900.0
2017-12-21 09:35:00,54.58,54.6,54.28,54.3,65145.0,40.4816,40.4964,40.2591,40.2739,65145.0
2017-12-21 09:40:00,54.3,54.44,54.25,54.44,56033.0,40.2739,40.3778,40.2368,40.3778,56033.0
2017-12-21 09:45:00,54.44,54.44,54.35,54.4,38566.0,40.3778,40.3778,40.311,40.3481,38566.0
2017-12-21 09:50:00,54.38,54.46,54.37,54.43,69348.0,40.3333,40.3926,40.3258,40.3703,69348.0
2017-12-21 09:55:00,54.44,54.59,54.44,54.57,40622.0,40.3778,40.489,40.3778,40.4742,40622.0
2017-12-21 10:00:00,54.57,54.59,54.53,54.54,44865.0,40.4742,40.489,40.4445,40.4519,44865.0
2017-12-21 10:05:00,54.54,54.65,54.53,54.58,29804.0,40.4519,40.5335,40.4445,40.4816,29804.0
2017-12-21 10:10:00,54.58,54.66,54.55,54.58,43335.0,40.4816,40.5409,40.4594,40.4816,43335.0
2017-12-21 10:15:00,54.58,54.58,54.49,54.52,30702.0,40.4816,40.4816,40.4148,40.4371,30702.0
2017-12-21 10:20:00,54.53,54.57,54.51,54.53,21779.0,40.4445,40.4742,40.4297,40.4445,21779.0
2017-12-21 10:25:00,54.53,54.61,54.53,54.58,26262.0,40.4445,40.5039,40.4445,40.4816,26262.0
2017-12-21 10:30:00,54.59,54.66,54.59,54.61,42359.0,40.489,40.5409,40.489,40.5039,42359.0
2017-12-21 10:35:00,54.62,54.7,54.61,54.65,38854.0,40.5113,40.5706,40.5039,40.5335,38854.0
2017-12-21 10:40:00,54.66,54.71,54.65,54.71,32208.0,40.5409,40.578,40.5335,40.578,32208.0
2017-12-21 10:45:00,54.71,54.73,54.63,54.63,16678.0,40.578,40.5929,40.5187,40.5187,16678.0
2017-12-21 10:50:00,54.63,54.69,54.62,54.69,18713.0,40.5187,40.5632,40.5113,40.5632,18713.0
2017-12-21 10:55:00,54.7,54.73,54.66,54.68,25011.0,40.5706,40.5929,40.5409,40.5558,25011.0
2017-12-21 11:00:00,54.68,54.7,54.65,54.65,18359.0,40.5558,40.5706,40.5335,40.5335,18359.0
2017-12-21 11:05:00,54.65,54.69,54.63,54.68,42133.0,40.5335,40.5632,40.5187,40.5558,42133.0
2017-12-21 11:10:00,54.68,54.73,54.64,54.64,36900.0,40.5558,40.5929,40.5261,40.5261,36900.0
2017-12-21 11:15:00,54.65,54.65,54.59,54.61,18428.0,40.5335,40.5335,40.489,40.5039,18428.0
2017-12-21 11:20:00,54.61,54.62,54.56,54.57,21439.0,40.5039,40.5113,40.4668,40.4742,21439.0
2017-12-21 11:25:00,54.56,54.63,54.55,54.63,28506.0,40.4668,40.5187,40.4594,40.5187,28506.0
2017-12-21 11:30:00,54.64,54.66,54.61,54.65,25875.0,40.5261,40.5409,40.5039,40.5335,25875.0
2017-12-21 11:35:00,54.65,54.69,54.64,54.66,36022.0,40.5335,40.5632,40.5261,40.5409,36022.0
2017-12-21 11:40:00,54.67,54.7,54.64,54.68,27611.0,40.5484,40.5706,40.5261,40.5558,27611.0
2017-12-21 11:45:00,54.68,54.71,54.67,54.67,31294.0,40.5558,40.578,40.5484,40.5484,31294.0
2017-12-21 11:50:00,54.68,54.68,54.64,54.64,24801.0,40.5558,40.5558,40.5261,40.5261,24801.0
2017-12-21 11:55:00,54.64,54.66,54.61,54.61,34729.0,40.5261,40.5409,40.5039,40.5039,34729.0
2017-12-21 12:00:00,54.61,54.68,54.61,54.67,68767.0,40.5039,40.5558,40.5039,40.5484,68767.0
2017-12-21 12:05:00,54.67,54.71,54.66,54.7,52067.0,40.5484,40.578,40.5409,40.5706,52067.0
2017-12-21 12:10:00,54.71,54.71,54.65,54.65,20278.0,40.578,40.578,40.5335,40.5335,20278.0
2017-12-21 12:15:00,54.66,54.68,54.6,54.61,39744.0,40.5409,40.5558,40.4964,40.5039,39744.0
2017-12-21 12:20:00,54.61,54.65,54.6,54.64,15003.0,40.5039,40.5335,40.4964,40.5261,15003.0
2017-12-21 12:25:00,54.64,54.64,54.62,54.63,15030.0,40.5261,40.5261,40.5113,40.5187,15030.0
2017-12-21 12:30:00,54.63,54.64,54.62,54.62,16381.0,40.5187,40.5261,40.5113,40.5113,16381.0
2017-12-21 12:35:00,54.62,54.65,54.6,54.64,16475.0,40.5113,40.5335,40.4964,40.5261,16475.0
2017-12-21 12:40:00,54.65,54.66,54.63,54.65,14439.0,40.5335,40.5409,40.5187,40.5335,14439.0
2017-12-21 12:45:00,54.65,54.66,54.63,54.64,19144.0,40.5335,40.5409,40.5187,40.5261,19144.0
2017-12-21 12:50:00,54.64,54.7,54.64,54.68,18774.0,40.5261,40.5706,40.5261,40.5558,18774.0
2017-12-21 12:55:00,54.69,54.72,54.68,54.71,31408.0,40.5632,40.5854,40.5558,40.578,31408.0
2017-12-21 13:00:00,54.71,54.75,54.7,54.72,19490.0,40.578,40.6077,40.5706,40.5854,19490.0
2017-12-21 13:05:00,54.72,54.77,54.71,54.77,40684.0,40.5854,40.6225,40.578,40.6225,40684.0
2017-12-21 13:10:00,54.77,54.8,54.76,54.78,25139.0,40.6225,40.6448,40.6151,40.6299,25139.0
2017-12-21 13:15:00,54.77,54.8,54.77,54.79,50168.0,40.6225,40.6448,40.6225,40.6374,50168.0
2017-12-21 13:20:00,54.79,54.8,54.78,54.79,21993.0,40.6374,40.6448,40.6299,40.6374,21993.0
2017-12-21 13:25:00,54.79,54.81,54.77,54.8,22510.0,40.6374,40.6522,40.6225,40.6448,22510.0
2017-12-21 13:30:00,54.8,54.8,54.77,54.79,15353.0,40.6448,40.6448,40.6225,40.6374,15353.0
2017-12-21 13:35:00,54.79,54.8,54.74,54.77,59308.0,40.6374,40.6448,40.6003,40.6225,59308.0
2017-12-21 13:40:00,54.77,54.77,54.72,54.73,13671.0,40.6225,40.6225,40.5854,40.5929,13671.0
2017-12-21 13:45:00,54.73,54.75,54.71,54.72,18170.0,40.5929,40.6077,40.578,40.5854,18170.0
2017-12-21 13:50:00,54.73,54.73,54.71,54.72,15000.0,40.5929,40.5929,40.578,40.5854,15000.0
2017-12-21 13:55:00,54.72,54.72,54.69,54.7,49748.0,40.5854,40.5854,40.5632,40.5706,49748.0
2017-12-21 14:00:00,54.71,54.72,54.69,54.72,34707.0,40.578,40.5854,40.5632,40.5854,34707.0
2017-12-21 14:05:00,54.71,54.72,54.68,54.69,42208.0,40.578,40.5854,40.5558,40.5632,42208.0
2017-12-21 14:10:00,54.69,54.71,54.68,54.7,31316.0,40.5632,40.578,40.5558,40.5706,31316.0
2017-12-21 14:15:00,54.7,54.7,54.68,54.69,29790.0,40.5706,40.5706,40.5558,40.5632,29790.0
2017-12-21 14:20:00,54.69,54.69,54.64,54.64,34132.0,40.5632,40.5632,40.5261,40.5261,34132.0
2017-12-21 14:25:00,54.64,54.68,54.64,54.67,27048.0,40.5261,40.5558,40.5261,40.5484,27048.0
2017-12-21 14:30:00,54.67,54.7,54.67,54.69,20003.0,40.5484,40.5706,40.5484,40.5632,20003.0
2017-12-21 14:35:00,54.69,54.71,54.69,54.69,30294.0,40.5632,40.578,40.5632,40.5632,30294.0
2017-12-21 14:40:00,54.7,54.7,54.66,54.7,53010.0,40.5706,40.5706,40.5409,40.5706,53010.0
2017-12-21 14:45:00,54.7,54.7,54.67,54.69,23415.0,40.5706,40.5706,40.5484,40.5632,23415.0
2017-12-21 14:50:00,54.69,54.71,54.68,54.7,81903.0,40.5632,40.578,40.5558,40.5706,81903.0
2017-12-21 14:55:00,54.69,54.78,54.67,54.78,47423.0,40.5632,40.6299,40.5484,40.6299,47423.0
2017-12-21 15:00:00,54.78,54.78,54.72,54.72,24239.0,40.6299,40.6299,40.5854,40.5854,24239.0
2017-12-21 15:05:00,54.72,54.72,54.68,54.69,43973.0,40.5854,40.5854,40.5558,40.5632,43973.0
2017-12-21 15:10:00,54.68,54.74,54.68,54.73,30805.0,40.5558,40.6003,40.5558,40.5929,30805.0
2017-12-21 15:15:00,54.73,54.73,54.62,54.7,139559.0,40.5929,40.5929,40.5113,40.5706,139559.0
2017-12-21 15:20:00,54.69,54.69,54.64,54.65,34323.0,40.5632,40.5632,40.5261,40.5335,34323.0
2017-12-21 15:25:00,54.65,54.66,54.64,54.64,17923.0,40.5335,40.5409,40.5261,40.5261,17923.0
2017-12-21 15:30:00,54.65,54.65,54.61,54.61,35148.0,40.5335,40.5335,40.5039,40.5039,35148.0
2017-12-21 15:35:00,54.62,54.65,54.6,54.61,46287.0,40.5113,40.5335,40.4964,40.5039,46287.0
2017-12-21 15:40:00,54.6,54.65,54.59,54.64,52927.0,40.4964,40.5335,40.489,40.5261,52927.0
2017-12-21 15:45:00,54.63,54.67,54.6,54.61,100258.0,40.5187,40.5484,40.4964,40.5039,100258.0
2017-12-21 15:50:00,54.6,54.61,54.53,54.54,80963.0,40.4964,40.5039,40.4445,40.4519,80963.0
2017-12-21 15:55:00,54.53,54.54,54.46,54.53,302289.0,40.4445,40.4519,40.3926,40.4445,302289.0
2017-12-22 09:30:00,54.81,54.85,54.58,54.64,74827.0,40.6522,40.6819,40.4816,40.5261,74827.0
2017-12-22 09:35:00,54.65,54.67,54.57,54.65,69924.0,40.5335,40.5484,40.4742,40.5335,69924.0
2017-12-22 09:40:00,54.66,54.74,54.63,54.7,34895.0,40.5409,40.6003,40.5187,40.5706,34895.0
2017-12-22 09:45:00,54.71,54.76,54.6,54.65,26243.0,40.578,40.6151,40.4964,40.5335,26243.0
2017-12-22 09:50:00,54.65,54.65,54.55,54.57,23991.0,40.5335,40.5335,40.4594,40.4742,23991.0
2017-12-22 09:55:00,54.56,54.6,54.52,54.6,26281.0,40.4668,40.4964,40.4371,40.4964,26281.0
2017-12-22 10:00:00,54.61,54.64,54.57,54.59,25776.0,40.5039,40.5261,40.4742,40.489,25776.0
2017-12-22 10:05:00,54.6,54.61,54.51,54.52,22682.0,40.4964,40.5039,40.4297,40.4371,22682.0
2017-12-22 10:10:00,54.52,54.52,54.41,54.51,35324.0,40.4371,40.4371,40.3555,40.4297,35324.0
2017-12-22 10:15:00,54.5,54.5,54.39,54.4,23259.0,40.4223,40.4223,40.3407,40.3481,23259.0
2017-12-22 10:20:00,54.4,54.45,54.4,54.45,13832.0,40.3481,40.3852,40.3481,40.3852,13832.0
2017-12-22 10:25:00,54.44,54.44,54.35,54.35,22879.0,40.3778,40.3778,40.311,40.311,22879.0
2017-12-22 10:30:00,54.35,54.35,54.28,54.31,52101.0,40.311,40.311,40.2591,40.2813,52101.0
2017-12-22 10:35:00,54.32,54.35,54.31,54.35,24554.0,40.2888,40.311,40.2813,40.311,24554.0
2017-12-22 10:40:00,54.35,54.38,54.33,54.34,13556.0,40.311,40.3333,40.2962,40.3036,13556.0
2017-12-22 10:45:00,54.34,54.37,54.33,54.34,12725.0,40.3036,40.3258,40.2962,40.3036,12725.0
2017-12-22 10:50:00,54.33,54.35,54.27,54.27,24565.0,40.2962,40.311,40.2517,40.2517,24565.0
2017-12-22 10:55:00,54.28,54.29,54.23,54.28,23953.0,40.2591,40.2665,40.222,40.2591,23953.0
2017-12-22 11:00:00,54.27,54.31,54.27,54.3,14440.0,40.2517,40.2813,40.2517,40.2739,14440.0
2017-12-22 11:05:00,54.29,54.29,54.2,54.26,31262.0,40.2665,40.2665,40.1998,40.2443,31262.0
2017-12-22 11:10:00,54.27,54.3,54.26,54.28,19365.0,40.2517,40.2739,40.2443,40.2591,19365.0
2017-12-22 11:15:00,54.28,54.3,54.25,54.28,26604.0,40.2591,40.2739,40.2368,40.2591,26604.0
2017-12-22 11:20:00,54.28,54.28,54.23,54.25,28409.0,40.2591,40.2591,40.222,40.2368,28409.0
2017-12-22 11:25:00,54.25,54.28,54.24,54.27,22717.0,40.2368,40.2591,40.2294,40.2517,22717.0
2017-12-22 11:30:00,54.26,54.28,54.17,54.24,67006.0,40.2443,40.2591,40.1775,40.2294,67006.0
2017-12-22 11:35:00,54.23,54.23,54.16,54.18,18934.0,40.222,40.222,40.1701,40.1849,18934.0
2017-12-22 11:40:00,54.18,54.18,54.16,54.16,14915.0,40.1849,40.1849,40.1701,40.1701,14915.0
2017-12-22 11:45:00,54.16,54.22,54.16,54.19,21686.0,40.1701,40.2146,40.1701,40.1923,21686.0
2017-12-22 11:50:00,54.18,54.2,54.15,54.19,53453.0,40.1849,40.1998,40.1627,40.1923,53453.0
2017-12-22 11:55:00,54.18,54.2,54.17,54.19,35660.0,40.1849,40.1998,40.1775,40.1923,35660.0
2017-12-22 12:00:00,54.18,54.21,54.18,54.2,47319.0,40.1849,40.2072,40.1849,40.1998,47319.0
2017-12-22 12:05:00,54.21,54.26,54.18,54.23,13964.0,40.2072,40.2443,40.1849,40.222,13964.0
2017-12-22 12:10:00,54.24,54.25,54.23,54.24,16508.0,40.2294,40.2368,40.222,40.2294,16508.0
2017-12-22 12:15:00,54.23,54.27,54.23,54.27,29978.0,40.222,40.2517,40.222,40.2517,29978.0
2017-12-22 12:20:00,54.27,54.34,54.27,54.34,36551.0,40.2517,40.3036,40.2517,40.3036,36551.0
2017-12-22 12:25:00,54.34,54.35,54.31,54.32,32436.0,40.3036,40.311,40.2813,40.2888,32436.0
2017-12-22 12:30:00,54.33,54.33,54.28,54.28,14823.0,40.2962,40.2962,40.2591,40.2591,14823.0
2017-12-22 12:35:00,54.29,54.32,54.28,54.29,20087.0,40.2665,40.2888,40.2591,40.2665,20087.0
2017-12-22 12:40:00,54.29,54.3,54.28,54.28,11147.0,40.2665,40.2739,40.2591,40.2591,11147.0
2017-12-22 12:45:00,54.29,54.31,54.28,54.29,12245.0,40.2665,40.2813,40.2591,40.2665,12245.0
2017-12-22 12:50:00,54.29,54.3,54.27,54.28,13611.0,40.2665,40.2739,40.2517,40.2591,13611.0
2017-12-22 12:55:00,54.28,54.29,54.25,54.26,18826.0,40.2591,40.2665,40.2368,40.2443,18826.0
2017-12-22 13:00:00,54.27,54.3,54.27,54.29,13582.0,40.2517,40.2739,40.2517,40.2665,13582.0
2017-12-22 13:05:00,54.3,54.31,54.28,54.3,10629.0,40.2739,40.2813,40.2591,40.2739,10629.0
2017-12-22 13:10:00,54.3,54.33,54.28,54.33,8012.0,40.2739,40.2962,40.2591,40.2962,8012.0
2017-12-22 13:15:00,54.33,54.34,54.31,54.33,11835.0,40.2962,40.3036,40.2813,40.2962,11835.0
2017-12-22 13:20:00,54.33,54.34,54.31,54.33,13574.0,40.2962,40.3036,40.2813,40.2962,13574.0
2017-12-22 13:25:00,54.33,54.33,54.29,54.3,26552.0,40.2962,40.2962,40.2665,40.2739,26552.0
2017-12-22 13:30:00,54.3,54.3,54.28,54.29,18624.0,40.2739,40.2739,40.2591,40.2665,18624.0
2017-12-22 13:35:00,54.3,54.3,54.27,54.28,30094.0,40.2739,40.2739,40.2517,40.2591,30094.0
2017-12-22 13:40:00,54.27,54.29,54.25,54.29,29550.0,40.2517,40.2665,40.2368,40.2665,29550.0
2017-12-22 13:45:00,54.29,54.31,54.28,54.3,25655.0,40.2665,40.2813,40.2591,40.2739,25655.0
2017-12-22 13:50:00,54.29,54.31,54.29,54.3,11044.0,40.2665,40.2813,40.2665,40.2739,11044.0
2017-12-22 13:55:00,54.3,54.35,54.3,54.35,17523.0,40.2739,40.311,40.2739,40.311,17523.0
2017-12-22 14:00:00,54.34,54.36,54.32,54.36,33684.0,40.3036,40.3184,40.2888,40.3184,33684.0
2017-12-22 14:05:00,54.35,54.37,54.34,54.34,49792.0,40.311,40.3258,40.3036,40.3036,49792.0
2017-12-22 14:10:00,54.35,54.36,54.33,54.35,48346.0,40.311,40.3184,40.2962,40.311,48346.0
2017-12-22 14:15:00,54.35,54.35,54.3,54.3,25400.0,40.311,40.311,40.2739,40.2739,25400.0
2017-12-22 14:20:00,54.3,54.33,54.28,54.32,21247.0,40.2739,40.2962,40.2591,40.2888,21247.0
2017-12-22 14:25:00,54.32,54.34,54.3,54.34,30305.0,40.2888,40.3036,40.2739,40.3036,30305.0
2017-12-22 14:30:00,54.34,54.37,54.34,54.37,19566.0,40.3036,40.3258,40.3036,40.3258,19566.0
2017-12-22 14:35:00,54.37,54.39,54.35,54.38,23936.0,40.3258,40.3407,40.311,40.3333,23936.0
2017-12-22 14:40:00,54.38,54.4,54.36,54.38,20049.0,40.3333,40.3481,40.3184,40.3333,20049.0
2017-12-22 14:45:00,54.38,54.42,54.37,54.4,17404.0,40.3333,40.3629,40.3258,40.3481,17404.0
2017-12-22 14:50:00,54.41,54.46,54.4,54.43,86939.0,40.3555,40.3926,40.3481,40.3703,86939.0
2017-12-22 14:55:00,54.43,54.45,54.42,54.44,25256.0,40.3703,40.3852,40.3629,40.3778,25256.0
2017-12-22 15:00:00,54.44,54.45,54.41,54.41,29203.0,40.3778,40.3852,40.3555,40.3555,29203.0
2017-12-22 15:05:00,54.41,54.46,54.41,54.46,17932.0,40.3555,40.3926,40.3555,40.3926,17932.0
2017-12-22 15:10:00,54.46,54.47,54.39,54.43,54793.0,40.3926,40.4,40.3407,40.3703,54793.0
2017-12-22 15:15:00,54.42,54.45,54.42,54.43,20153.0,40.3629,40.3852,40.3629,40.3703,20153.0
2017-12-22 15:20:00,54.42,54.46,54.42,54.44,35842.0,40.3629,40.3926,40.3629,40.3778,35842.0
2017-12-22 15:25:00,54.44,54.5,54.43,54.5,29389.0,40.3778,40.4223,40.3703,40.4223,29389.0
2017-12-22 15:30:00,54.5,54.5,54.47,54.49,43329.0,40.4223,40.4223,40.4,40.4148,43329.0
2017-12-22 15:35:00,54.48,54.54,54.48,54.54,47479.0,40.4074,40.4519,40.4074,40.4519,47479.0
2017-12-22 15:40:00,54.54,54.55,54.48,54.48,55098.0,40.4519,40.4594,40.4074,40.4074,55098.0
2017-12-22 15:45:00,54.48,54.5,54.45,54.47,147544.0,40.4074,40.4223,40.3852,40.4,147544.0
2017-12-22 15:50:00,54.47,54.48,54.42,54.48,120720.0,40.4,40.4074,40.3629,40.4074,120720.0
2017-12-22 15:55:00,54.48,54.52,54.45,54.48,390990.0,40.4074,40.4371,40.3852,40.4074,390990.0
2017-12-26 09:30:00,54.49,54.61,54.44,54.54,46427.0,40.4148,40.5039,40.3778,40.4519,46427.0
2017-12-26 09:35:00,54.54,54.67,54.53,54.61,45854.0,40.4519,40.5484,40.4445,40.5039,45854.0
2017-12-26 09:40:00,54.65,54.65,54.54,54.6,27290.0,40.5335,40.5335,40.4519,40.4964,27290.0
2017-12-26 09:45:00,54.61,54.63,54.55,54.63,22595.0,40.5039,40.5187,40.4594,40.5187,22595.0
2017-12-26 09:50:00,54.63,54.64,54.54,54.54,18765.0,40.5187,40.5261,40.4519,40.4519,18765.0
2017-12-26 09:55:00,54.53,54.54,54.47,54.48,12233.0,40.4445,40.4519,40.4,40.4074,12233.0
2017-12-26 10:00:00,54.47,54.48,54.41,54.43,14131.0,40.4,40.4074,40.3555,40.3703,14131.0
2017-12-26 10:05:00,54.42,54.44,54.32,54.33,23727.0,40.3629,40.3778,40.2888,40.2962,23727.0
2017-12-26 10:10:00,54.32,54.35,54.25,54.26,50310.0,40.2888,40.311,40.2368,40.2443,50310.0
2017-12-26 10:15:00,54.25,54.27,54.22,54.23,40521.0,40.2368,40.2517,40.2146,40.222,40521.0
2017-12-26 10:20:00,54.24,54.27,54.22,54.23,37924.0,40.2294,40.2517,40.2146,40.222,37924.0
2017-12-26 10:25:00,54.24,54.26,54.16,54.18,19223.0,40.2294,40.2443,40.1701,40.1849,19223.0
2017-12-26 10:30:00,54.18,54.21,54.17,54.21,13347.0,40.1849,40.2072,40.1775,40.2072,13347.0
2017-12-26 10:35:00,54.2,54.27,54.19,54.23,37229.0,40.1998,40.2517,40.1923,40.222,37229.0
2017-12-26 10:40:00,54.22,54.23,54.19,54.21,13973.0,40.2146,40.222,40.1923,40.2072,13973.0
2017-12-26 10:45:00,54.2,54.2,54.12,54.13,10832.0,40.1998,40.1998,40.1404,40.1478,10832.0
2017-12-26 10:50:00,54.13,54.14,54.1,54.11,9024.0,40.1478,40.1553,40.1256,40.133,9024.0
2017-12-26 10:55:00,54.11,54.13,54.05,54.05,20046.0,40.133,40.1478,40.0885,40.0885,20046.0
2017-12-26 11:00:00,54.05,54.06,54.0,54.02,12211.0,40.0885,40.0959,40.0514,40.0663,12211.0
2017-12-26 11:05:00,54.02,54.1,54.01,54.09,24859.0,40.0663,40.1256,40.0588,40.1182,24859.0
2017-12-26 11:10:00,54.1,54.16,54.08,54.15,13492.0,40.1256,40.1701,40.1108,40.1627,13492.0
2017-12-26 11:15:00,54.13,54.15,54.11,54.11,9125.0,40.1478,40.1627,40.133,40.133,9125.0
2017-12-26 11:20:00,54.12,54.14,54.08,54.13,15202.0,40.1404,40.1553,40.1108,40.1478,15202.0
2017-12-26 11:25:00,54.13,54.19,54.13,54.19,18077.0,40.1478,40.1923,40.1478,40.1923,18077.0
2017-12-26 11:30:00,54.19,54.2,54.14,54.16,10785.0,40.1923,40.1998,40.1553,40.1701,10785.0
2017-12-26 11:35:00,54.16,54.18,54.13,54.13,11719.0,40.1701,40.1849,40.1478,40.1478,11719.0
2017-12-26 11:40:00,54.13,54.13,54.07,54.08,21201.0,40.1478,40.1478,40.1033,40.1108,21201.0
2017-12-26 11:45:00,54.07,54.08,54.04,54.04,7443.0,40.1033,40.1108,40.0811,40.0811,7443.0
2017-12-26 11:50:00,54.05,54.05,54.01,54.02,13820.0,40.0885,40.0885,40.0588,40.0663,13820.0
2017-12-26 11:55:00,54.02,54.04,54.01,54.02,17345.0,40.0663,40.0811,40.0588,40.0663,17345.0
2017-12-26 12:00:00,54.03,54.03,54.0,54.0,11441.0,40.0737,40.0737,40.0514,40.0514,11441.0
2017-12-26 12:05:00,54.0,54.0,53.98,53.98,15356.0,40.0514,40.0514,40.0366,40.0366,15356.0
2017-12-26 12:10:00,53.98,53.99,53.94,53.95,23087.0,40.0366,40.044,40.0069,40.0143,23087.0
2017-12-26 12:15:00,53.96,53.96,53.93,53.93,9744.0,40.0218,40.0218,39.9995,39.9995,9744.0
2017-12-26 12:20:00,53.94,53.97,53.93,53.95,37549.0,40.0069,40.0292,39.9995,40.0143,37549.0
2017-12-26 12:25:00,53.96,53.96,53.93,53.94,10110.0,40.0218,40.0218,39.9995,40.0069,10110.0
2017-12-26 12:30:00,53.94,53.94,53.9,53.92,20055.0,40.0069,40.0069,39.9773,39.9921,20055.0
2017-12-26 12:35:00,53.92,53.93,53.89,53.9,13169.0,39.9921,39.9995,39.9698,39.9773,13169.0
2017-12-26 12:40:00,53.91,53.92,53.89,53.9,6639.0,39.9847,39.9921,39.9698,39.9773,6639.0
2017-12-26 12:45:00,53.89,53.9,53.87,53.9,14678.0,39.9698,39.9773,39.955,39.9773,14678.0
2017-12-26 12:50:00,53.89,53.89,53.83,53.84,12808.0,39.9698,39.9698,39.9253,39.9327,12808.0
2017-12-26 12:55:00,53.84,53.87,53.84,53.86,10383.0,39.9327,39.955,39.9327,39.9476,10383.0
2017-12-26 13:00:00,53.87,53.89,53.86,53.89,8931.0,39.955,39.9698,39.9476,39.9698,8931.0
2017-12-26 13:05:00,53.9,53.91,53.89,53.89,6191.0,39.9773,39.9847,39.9698,39.9698,6191.0
2017-12-26 13:10:00,53.9,53.92,53.89,53.92,14757.0,39.9773,39.9921,39.9698,39.9921,14757.0
2017-12-26 13:15:00,53.92,53.94,53.9,53.93,22130.0,39.9921,40.0069,39.9773,39.9995,22130.0
2017-12-26 13:20:00,53.93,53.95,53.92,53.94,12946.0,39.9995,40.0143,39.9921,40.0069,12946.0
2017-12-26 13:25:00,53.94,53.94,53.92,53.93,6000.0,40.0069,40.0069,39.9921,39.9995,6000.0
2017-12-26 13:30:00,53.94,53.99,53.93,53.98,21552.0,40.0069,40.044,39.9995,40.0366,21552.0
2017-12-26 13:35:00,53.98,54.03,53.98,54.02,16002.0,40.0366,40.0737,40.0366,40.0663,16002.0
2017-12-26 13:40:00,54.03,54.03,54.01,54.02,7984.0,40.0737,40.0737,40.0588,40.0663,7984.0
2017-12-26 13:45:00,54.02,54.04,54.01,54.02,18092.0,40.0663,40.0811,40.0588,40.0663,18092.0
2017-12-26 13:50:00,54.03,54.04,54.02,54.04,10520.0,40.0737,40.0811,40.0663,40.0811,10520.0
2017-12-26 13:55:00,54.03,54.04,53.99,54.0,13159.0,40.0737,40.0811,40.044,40.0514,13159.0
2017-12-26 14:00:00,54.0,54.02,53.98,54.02,8233.0,40.0514,40.0663,40.0366,40.0663,8233.0
2017-12-26 14:05:00,54.02,54.02,53.96,53.97,12156.0,40.0663,40.0663,40.0218,40.0292,12156.0
2017-12-26 14:10:00,53.97,53.97,53.91,53.91,19052.0,40.0292,40.0292,39.9847,39.9847,19052.0
2017-12-26 14:15:00,53.91,53.97,53.91,53.95,15240.0,39.9847,40.0292,39.9847,40.0143,15240.0
2017-12-26 14:20:00,53.95,53.95,53.93,53.94,10377.0,40.0143,40.0143,39.9995,40.0069,10377.0
2017-12-26 14:25:00,53.94,53.97,53.93,53.96,11691.0,40.0069,40.0292,39.9995,40.0218,11691.0
2017-12-26 14:30:00,53.96,54.0,53.96,53.99,11217.0,40.0218,40.0514,40.0218,40.044,11217.0
2017-12-26 14:35:00,53.99,54.0,53.98,53.98,5517.0,40.044,40.0514,40.0366,40.0366,5517.0
2017-12-26 14:40:00,53.99,54.0,53.98,53.99,9869.0,40.044,40.0514,40.0366,40.044,9869.0
2017-12-26 14:45:00,54.0,54.01,53.98,53.99,26064.0,40.0514,40.0588,40.0366,40.044,26064.0
2017-12-26 14:50:00,53.99,53.99,53.97,53.99,10452.0,40.044,40.044,40.0292,40.044,10452.0
2017-12-26 14:55:00,54.0,54.0,53.98,53.99,10586.0,40.0514,40.0514,40.0366,40.044,10586.0
2017-12-26 15:00:00,53.99,54.0,53.98,53.98,14011.0,40.044,40.0514,40.0366,40.0366,14011.0
2017-12-26 15:05:00,53.98,54.0,53.97,53.98,24485.0,40.0366,40.0514,40.0292,40.0366,24485.0
2017-12-26 15:10:00,53.98,53.98,53.95,53.96,17074.0,40.0366,40.0366,40.0143,40.0218,17074.0
2017-12-26 15:15:00,53.95,53.99,53.95,53.96,31093.0,40.0143,40.044,40.0143,40.0218,31093.0
2017-12-26 15:20:00,53.95,54.0,53.95,53.96,24827.0,40.0143,40.0514,40.0143,40.0218,24827.0
2017-12-26 15:25:00,53.95,53.99,53.95,53.96,21893.0,40.0143,40.044,40.0143,40.0218,21893.0
2017-12-26 15:30:00,53.96,53.97,53.93,53.95,27454.0,40.0218,40.0292,39.9995,40.0143,27454.0
2017-12-26 15:35:00,53.95,53.97,53.91,53.93,35536.0,40.0143,40.0292,39.9847,39.9995,35536.0
2017-12-26 15:40:00,53.94,53.98,53.93,53.97,32762.0,40.0069,40.0366,39.9995,40.0292,32762.0
2017-12-26 15:45:00,53.96,54.04,53.96,54.04,46764.0,40.0218,40.0811,40.0218,40.0811,46764.0
2017-12-26 15:50:00,54.04,54.06,53.99,54.01,51380.0,40.0811,40.0959,40.044,40.0588,51380.0
2017-12-26 15:55:00,54.01,54.03,54.01,54.01,118223.0,40.0588,40.0737,40.0588,40.0588,118223.0
2017-12-27 09:30:00,54.09,54.16,54.02,54.07,71465.0,40.1182,40.1701,40.0663,40.1033,71465.0
2017-12-27 09:35:00,54.09,54.1,54.0,54.03,47263.0,40.1182,40.1256,40.0514,40.0737,47263.0
2017-12-27 09:40:00,54.03,54.14,54.03,54.13,29066.0,40.0737,40.1553,40.0737,40.1478,29066.0
2017-12-27 09:45:00,54.12,54.12,54.02,54.09,35688.0,40.1404,40.1404,40.0663,40.1182,35688.0
2017-12-27 09:50:00,54.08,54.1,54.06,54.06,21237.0,40.1108,40.1256,40.0959,40.0959,21237.0
2017-12-27 09:55:00,54.07,54.08,54.0,54.01,17292.0,40.1033,40.1108,40.0514,40.0588,17292.0
2017-12-27 10:00:00,54.02,54.12,54.02,54.11,29860.0,40.0663,40.1404,40.0663,40.133,29860.0
2017-12-27 10:05:00,54.11,54.23,54.11,54.22,26740.0,40.133,40.222,40.133,40.2146,26740.0
2017-12-27 10:10:00,54.23,54.23,54.11,54.13,31357.0,40.222,40.222,40.133,40.1478,31357.0
2017-12-27 10:15:00,54.12,54.13,54.03,54.06,32398.0,40.1404,40.1478,40.0737,40.0959,32398.0
2017-12-27 10:20:00,54.07,54.11,54.02,54.1,30531.0,40.1033,40.133,40.0663,40.1256,30531.0
2017-12-27 10:25:00,54.1,54.11,54.07,54.1,26500.0,40.1256,40.133,40.1033,40.1256,26500.0
2017-12-27 10:30:00,54.1,54.12,54.08,54.08,20322.0,40.1256,40.1404,40.1108,40.1108,20322.0
2017-12-27 10:35:00,54.08,54.1,54.04,54.05,17119.0,40.1108,40.1256,40.0811,40.0885,17119.0
2017-12-27 10:40:00,54.05,54.12,54.04,54.12,27097.0,40.0885,40.1404,40.0811,40.1404,27097.0
2017-12-27 10:45:00,54.11,54.14,54.07,54.14,16879.0,40.133,40.1553,40.1033,40.1553,16879.0
2017-12-27 10:50:00,54.14,54.17,54.11,54.15,22710.0,40.1553,40.1775,40.133,40.1627,22710.0
2017-12-27 10:55:00,54.15,54.18,54.13,54.16,131079.0,40.1627,40.1849,40.1478,40.1701,131079.0
2017-12-27 11:00:00,54.16,54.18,54.12,54.13,17242.0,40.1701,40.1849,40.1404,40.1478,17242.0
2017-12-27 11:05:00,54.12,54.16,54.11,54.13,38448.0,40.1404,40.1701,40.133,40.1478,38448.0
2017-12-27 11:10:00,54.13,54.18,54.13,54.16,20048.0,40.1478,40.1849,40.1478,40.1701,20048.0
2017-12-27 11:15:00,54.16,54.17,54.13,54.15,13375.0,40.1701,40.1775,40.1478,40.1627,13375.0
2017-12-27 11:20:00,54.15,54.18,54.15,54.17,16500.0,40.1627,40.1849,40.1627,40.1775,16500.0
2017-12-27 11:25:00,54.16,54.18,54.13,54.13,28118.0,40.1701,40.1849,40.1478,40.1478,28118.0
2017-12-27 11:30:00,54.13,54.18,54.13,54.18,51580.0,40.1478,40.1849,40.1478,40.1849,51580.0
2017-12-27 11:35:00,54.17,54.19,54.14,54.16,20605.0,40.1775,40.1923,40.1553,40.1701,20605.0
2017-12-27 11:40:00,54.15,54.17,54.13,54.13,23064.0,40.1627,40.1775,40.1478,40.1478,23064.0
2017-12-27 11:45:00,54.12,54.12,54.08,54.09,18116.0,40.1404,40.1404,40.1108,40.1182,18116.0
2017-12-27 11:50:00,54.09,54.15,54.08,54.14,21933.0,40.1182,40.1627,40.1108,40.1553,21933.0
2017-12-27 11:55:00,54.14,54.15,54.09,54.13,25119.0,40.1553,40.1627,40.1182,40.1478,25119.0
2017-12-27 12:00:00,54.13,54.13,54.07,54.09,23996.0,40.1478,40.1478,40.1033,40.1182,23996.0
2017-12-27 12:05:00,54.09,54.12,54.08,54.1,11889.0,40.1182,40.1404,40.1108,40.1256,11889.0
2017-12-27 12:10:00,54.11,54.11,54.06,54.06,32117.0,40.133,40.133,40.0959,40.0959,32117.0
2017-12-27 12:15:00,54.07,54.09,54.06,54.06,144165.0,40.1033,40.1182,40.0959,40.0959,144165.0
2017-12-27 12:20:00,54.06,54.09,54.05,54.08,22084.0,40.0959,40.1182,40.0885,40.1108,22084.0
2017-12-27 12:25:00,54.07,54.11,54.05,54.09,10998.0,40.1033,40.133,40.0885,40.1182,10998.0
2017-12-27 12:30:00,54.1,54.1,54.08,54.09,24334.0,40.1256,40.1256,40.1108,40.1182,24334.0
2017-12-27 12:35:00,54.08,54.1,54.03,54.04,91653.0,40.1108,40.1256,40.0737,40.0811,91653.0
2017-12-27 12:40:00,54.04,54.06,54.03,54.05,12146.0,40.0811,40.0959,40.0737,40.0885,12146.0
2017-12-27 12:45:00,54.05,54.08,54.05,54.06,11616.0,40.0885,40.1108,40.0885,40.0959,11616.0
2017-12-27 12:50:00,54.07,54.1,54.06,54.08,12919.0,40.1033,40.1256,40.0959,40.1108,12919.0
2017-12-27 12:55:00,54.08,54.08,54.03,54.04,16673.0,40.1108,40.1108,40.0737,40.0811,16673.0
2017-12-27 13:00:00,54.04,54.06,54.0,54.05,13116.0,40.0811,40.0959,40.0514,40.0885,13116.0
2017-12-27 13:05:00,54.05,54.09,54.04,54.06,15467.0,40.0885,40.1182,40.0811,40.0959,15467.0
2017-12-27 13:10:00,54.07,54.08,54.02,54.04,18865.0,40.1033,40.1108,40.0663,40.0811,18865.0
2017-12-27 13:15:00,54.04,54.05,54.01,54.04,17528.0,40.0811,40.0885,40.0588,40.0811,17528.0
2017-12-27 13:20:00,54.04,54.04,53.99,54.02,28106.0,40.0811,40.0811,40.044,40.0663,28106.0
2017-12-27 13:25:00,54.02,54.02,53.97,53.98,27095.0,40.0663,40.0663,40.0292,40.0366,27095.0
2017-12-27 13:30:00,53.97,53.99,53.96,53.99,29755.0,40.0292,40.044,40.0218,40.044,29755.0
2017-12-27 13:35:00,53.99,54.0,53.97,53.98,24360.0,40.044,40.0514,40.0292,40.0366,24360.0
2017-12-27 13:40:00,53.98,54.01,53.98,54.0,27343.0,40.0366,40.0588,40.0366,40.0514,27343.0
2017-12-27 13:45:00,54.0,54.01,53.98,54.01,36910.0,40.0514,40.0588,40.0366,40.0588,36910.0
2017-12-27 13:50:00,54.01,54.03,54.0,54.02,15983.0,40.0588,40.0737,40.0514,40.0663,15983.0
2017-12-27 13:55:00,54.03,54.05,54.02,54.04,16575.0,40.0737,40.0885,40.0663,40.0811,16575.0
2017-12-27 14:00:00,54.04,54.04,54.0,54.02,15057.0,40.0811,40.0811,40.0514,40.0663,15057.0
2017-12-27 14:05:00,54.02,54.03,53.99,54.0,16982.0,40.0663,40.0737,40.044,40.0514,16982.0
2017-12-27 14:10:00,53.99,54.0,53.94,53.95,31826.0,40.044,40.0514,40.0069,40.0143,31826.0
2017-12-27 14:15:00,53.95,53.97,53.93,53.94,21115.0,40.0143,40.0292,39.9995,40.0069,21115.0
2017-12-27 14:20:00,53.93,53.94,53.91,53.93,28300.0,39.9995,40.0069,39.9847,39.9995,28300.0
2017-12-27 14:25:00,53.93,53.97,53.92,53.97,30851.0,39.9995,40.0292,39.9921,40.0292,30851.0
2017-12-27 14:30:00,53.97,53.97,53.92,53.92,19530.0,40.0292,40.0292,39.9921,39.9921,19530.0
2017-12-27 14:35:00,53.92,53.93,53.9,53.9,15373.0,39.9921,39.9995,39.9773,39.9773,15373.0
2017-12-27 14:40:00,53.9,53.93,53.9,53.91,23078.0,39.9773,39.9995,39.9773,39.9847,23078.0
2017-12-27 14:45:00,53.91,53.94,53.9,53.94,19203.0,39.9847,40.0069,39.9773,40.0069,19203.0
2017-12-27 14:50:00,53.93,53.93,53.89,53.91,41542.0,39.9995,39.9995,39.9698,39.9847,41542.0
2017-12-27 14:55:00,53.9,53.94,53.9,53.93,23023.0,39.9773,40.0069,39.9773,39.9995,23023.0
2017-12-27 15:00:00,53.93,53.98,53.92,53.97,39245.0,39.9995,40.0366,39.9921,40.0292,39245.0
2017-12-27 15:05:00,53.97,54.0,53.97,53.98,58450.0,40.0292,40.0514,40.0292,40.0366,58450.0
2017-12-27 15:10:00,53.99,54.0,53.98,53.99,28866.0,40.044,40.0514,40.0366,40.044,28866.0
2017-12-27 15:15:00,53.98,54.01,53.96,53.99,56121.0,40.0366,40.0588,40.0218,40.044,56121.0
2017-12-27 15:20:00,53.99,54.01,53.98,54.0,26500.0,40.044,40.0588,40.0366,40.0514,26500.0
2017-12-27 15:25:00,54.0,54.01,53.98,54.0,43622.0,40.0514,40.0588,40.0366,40.0514,43622.0
2017-12-27 15:30:00,54.01,54.04,53.99,54.03,48049.0,40.0588,40.0811,40.044,40.0737,48049.0
2017-12-27 15:35:00,54.03,54.03,53.99,54.0,38544.0,40.0737,40.0737,40.044,40.0514,38544.0
2017-12-27 15:40:00,54.0,54.02,53.98,53.98,48567.0,40.0514,40.0663,40.0366,40.0366,48567.0
2017-12-27 15:45:00,53.98,53.99,53.93,53.96,98043.0,40.0366,40.044,39.9995,40.0218,98043.0
2017-12-27 15:50:00,53.97,54.05,53.96,54.04,111434.0,40.0292,40.0885,40.0218,40.0811,111434.0
2017-12-27 15:55:00,54.03,54.07,54.01,54.06,344130.0,40.0737,40.1033,40.0588,40.0959,344130.0
2017-12-28 09:30:00,53.92,53.92,53.75,53.82,75765.0,40.2145,40.2145,40.0877,40.1399,75765.0
2017-12-28 09:35:00,53.82,53.89,53.7,53.89,39050.0,40.1399,40.1921,40.0504,40.1921,39050.0
2017-12-28 09:40:00,53.9,53.95,53.86,53.91,66602.0,40.1996,40.2368,40.1697,40.207,66602.0
2017-12-28 09:45:00,53.92,53.92,53.79,53.83,42816.0,40.2145,40.2145,40.1175,40.1473,42816.0
2017-12-28 09:50:00,53.84,53.92,53.82,53.88,42852.0,40.1548,40.2145,40.1399,40.1846,42852.0
2017-12-28 09:55:00,53.88,53.94,53.87,53.92,52564.0,40.1846,40.2294,40.1772,40.2145,52564.0
2017-12-28 10:00:00,53.92,53.98,53.9,53.94,35398.0,40.2145,40.2592,40.1996,40.2294,35398.0
2017-12-28 10:05:00,53.95,54.01,53.95,53.97,34455.0,40.2368,40.2816,40.2368,40.2518,34455.0
2017-12-28 10:10:00,53.98,53.98,53.92,53.93,40334.0,40.2592,40.2592,40.2145,40.2219,40334.0
2017-12-28 10:15:00,53.94,53.97,53.89,53.91,42583.0,40.2294,40.2518,40.1921,40.207,42583.0
2017-12-28 10:20:00,53.91,53.94,53.89,53.94,51180.0,40.207,40.2294,40.1921,40.2294,51180.0
2017-12-28 10:25:00,53.94,53.94,53.91,53.94,43095.0,40.2294,40.2294,40.207,40.2294,43095.0
2017-12-28 10:30:00,53.94,53.97,53.89,53.89,51614.0,40.2294,40.2518,40.1921,40.1921,51614.0
2017-12-28 10:35:00,53.9,53.94,53.89,53.93,43856.0,40.1996,40.2294,40.1921,40.2219,43856.0
2017-12-28 10:40:00,53.94,53.96,53.92,53.95,35811.0,40.2294,40.2443,40.2145,40.2368,35811.0
2017-12-28 10:45:00,53.95,53.95,53.88,53.9,41753.0,40.2368,40.2368,40.1846,40.1996,41753.0
2017-12-28 10:50:00,53.9,53.95,53.89,53.93,23881.0,40.1996,40.2368,40.1921,40.2219,23881.0
2017-12-28 10:55:00,53.93,53.96,53.91,53.91,15565.0,40.2219,40.2443,40.207,40.207,15565.0
2017-12-28 11:00:00,53.92,53.95,53.86,53.87,25179.0,40.2145,40.2368,40.1697,40.1772,25179.0
2017-12-28 11:05:00,53.87,53.89,53.86,53.88,15605.0,40.1772,40.1921,40.1697,40.1846,15605.0
2017-12-28 11:10:00,53.88,53.91,53.88,53.9,47950.0,40.1846,40.207,40.1846,40.1996,47950.0
2017-12-28 11:15:00,53.89,53.91,53.88,53.9,38055.0,40.1921,40.207,40.1846,40.1996,38055.0
2017-12-28 11:20:00,53.9,53.91,53.89,53.89,28351.0,40.1996,40.207,40.1921,40.1921,28351.0
2017-12-28 11:25:00,53.89,53.9,53.82,53.84,22839.0,40.1921,40.1996,40.1399,40.1548,22839.0
2017-12-28 11:30:00,53.84,53.88,53.83,53.86,14939.0,40.1548,40.1846,40.1473,40.1697,14939.0
2017-12-28 11:35:00,53.86,53.86,53.8,53.8,23547.0,40.1697,40.1697,40.125,40.125,23547.0
2017-12-28 11:40:00,53.81,53.82,53.79,53.8,16334.0,40.1324,40.1399,40.1175,40.125,16334.0
2017-12-28 11:45:00,53.8,53.82,53.78,53.81,19228.0,40.125,40.1399,40.1101,40.1324,19228.0
2017-12-28 11:50:00,53.82,53.86,53.81,53.85,13780.0,40.1399,40.1697,40.1324,40.1623,13780.0
2017-12-28 11:55:00,53.85,53.87,53.84,53.84,12346.0,40.1623,40.1772,40.1548,40.1548,12346.0
2017-12-28 12:00:00,53.84,53.86,53.81,53.82,21087.0,40.1548,40.1697,40.1324,40.1399,21087.0
2017-12-28 12:05:00,53.82,53.85,53.81,53.84,12884.0,40.1399,40.1623,40.1324,40.1548,12884.0
2017-12-28 12:10:00,53.84,53.85,53.83,53.85,16944.0,40.1548,40.1623,40.1473,40.1623,16944.0
2017-12-28 12:15:00,53.85,53.87,53.83,53.84,25033.0,40.1623,40.1772,40.1473,40.1548,25033.0
2017-12-28 12:20:00,53.84,53.85,53.83,53.84,15926.0,40.1548,40.1623,40.1473,40.1548,15926.0
2017-12-28 12:25:00,53.85,53.86,53.83,53.84,19088.0,40.1623,40.1697,40.1473,40.1548,19088.0
2017-12-28 12:30:00,53.85,53.85,53.83,53.84,10578.0,40.1623,40.1623,40.1473,40.1548,10578.0
2017-12-28 12:35:00,53.84,53.87,53.83,53.86,38279.0,40.1548,40.1772,40.1473,40.1697,38279.0
2017-12-28 12:40:00,53.87,53.89,53.86,53.88,13689.0,40.1772,40.1921,40.1697,40.1846,13689.0
2017-12-28 12:45:00,53.88,53.89,53.82,53.83,50702.0,40.1846,40.1921,40.1399,40.1473,50702.0
2017-12-28 12:50:00,53.83,53.84,53.8,53.81,18415.0,40.1473,40.1548,40.125,40.1324,18415.0
2017-12-28 12:55:00,53.81,53.83,53.8,53.83,35921.0,40.1324,40.1473,40.125,40.1473,35921.0
2017-12-28 13:00:00,53.83,53.83,53.82,53.83,11269.0,40.1473,40.1473,40.1399,40.1473,11269.0
2017-12-28 13:05:00,53.83,53.84,53.8,53.82,20868.0,40.1473,40.1548,40.125,40.1399,20868.0
2017-12-28 13:10:00,53.82,53.85,53.81,53.84,18873.0,40.1399,40.1623,40.1324,40.1548,18873.0
2017-12-28 13:15:00,53.84,53.85,53.82,53.85,17894.0,40.1548,40.1623,40.1399,40.1623,17894.0
2017-12-28 13:20:00,53.84,53.85,53.81,53.82,12206.0,40.1548,40.1623,40.1324,40.1399,12206.0
2017-12-28 13:25:00,53.82,53.83,53.81,53.82,18368.0,40.1399,40.1473,40.1324,40.1399,18368.0
2017-12-28 13:30:00,53.82,53.85,53.82,53.84,10676.0,40.1399,40.1623,40.1399,40.1548,10676.0
2017-12-28 13:35:00,53.84,53.86,53.83,53.86,19631.0,40.1548,40.1697,40.1473,40.1697,19631.0
2017-12-28 13:40:00,53.86,53.86,53.84,53.84,8737.0,40.1697,40.1697,40.1548,40.1548,8737.0
2017-12-28 13:45:00,53.85,53.86,53.84,53.85,16205.0,40.1623,40.1697,40.1548,40.1623,16205.0
2017-12-28 13:50:00,53.85,53.85,53.84,53.85,8075.0,40.1623,40.1623,40.1548,40.1623,8075.0
2017-12-28 13:55:00,53.84,53.86,53.83,53.85,23006.0,40.1548,40.1697,40.1473,40.1623,23006.0
2017-12-28 14:00:00,53.86,53.86,53.84,53.85,14475.0,40.1697,40.1697,40.1548,40.1623,14475.0
2017-12-28 14:05:00,53.85,53.86,53.82,53.83,26385.0,40.1623,40.1697,40.1399,40.1473,26385.0
2017-12-28 14:10:00,53.83,53.83,53.8,53.81,13628.0,40.1473,40.1473,40.125,40.1324,13628.0
2017-12-28 14:15:00,53.81,53.82,53.8,53.81,11673.0,40.1324,40.1399,40.125,40.1324,11673.0
2017-12-28 14:20:00,53.8,53.82,53.8,53.8,14646.0,40.125,40.1399,40.125,40.125,14646.0
2017-12-28 14:25:00,53.8,53.81,53.79,53.8,15777.0,40.125,40.1324,40.1175,40.125,15777.0
2017-12-28 14:30:00,53.79,53.8,53.78,53.8,21133.0,40.1175,40.125,40.1101,40.125,21133.0
2017-12-28 14:35:00,53.79,53.82,53.78,53.82,27532.0,40.1175,40.1399,40.1101,40.1399,27532.0
2017-12-28 14:40:00,53.82,53.85,53.81,53.85,12589.0,40.1399,40.1623,40.1324,40.1623,12589.0
2017-12-28 14:45:00,53.84,53.86,53.83,53.86,13189.0,40.1548,40.1697,40.1473,40.1697,13189.0
2017-12-28 14:50:00,53.85,53.88,53.84,53.86,39997.0,40.1623,40.1846,40.1548,40.1697,39997.0
2017-12-28 14:55:00,53.85,53.87,53.84,53.86,19239.0,40.1623,40.1772,40.1548,40.1697,19239.0
2017-12-28 15:00:00,53.86,53.88,53.84,53.84,22294.0,40.1697,40.1846,40.1548,40.1548,22294.0
2017-12-28 15:05:00,53.84,53.88,53.84,53.88,29894.0,40.1548,40.1846,40.1548,40.1846,29894.0
2017-12-28 15:10:00,53.88,53.88,53.86,53.86,11329.0,40.1846,40.1846,40.1697,40.1697,11329.0
2017-12-28 15:15:00,53.86,53.88,53.86,53.87,24728.0,40.1697,40.1846,40.1697,40.1772,24728.0
2017-12-28 15:20:00,53.87,53.87,53.85,53.85,28021.0,40.1772,40.1772,40.1623,40.1623,28021.0
2017-12-28 15:25:00,53.85,53.89,53.85,53.89,33858.0,40.1623,40.1921,40.1623,40.1921,33858.0
2017-12-28 15:30:00,53.89,53.89,53.87,53.88,33442.0,40.1921,40.1921,40.1772,40.1846,33442.0
2017-12-28 15:35:00,53.89,53.9,53.87,53.9,39290.0,40.1921,40.1996,40.1772,40.1996,39290.0
2017-12-28 15:40:00,53.9,53.91,53.88,53.9,42581.0,40.1996,40.207,40.1846,40.1996,42581.0
2017-12-28 15:45:00,53.89,53.91,53.87,53.88,78506.0,40.1921,40.207,40.1772,40.1846,78506.0
2017-12-28 15:50:00,53.88,53.9,53.87,53.89,86392.0,40.1846,40.1996,40.1772,40.1921,86392.0
2017-12-28 15:55:00,53.89,53.97,53.88,53.94,279570.0,40.1921,40.2518,40.1846,40.2294,279570.0
2017-12-29 09:30:00,54.12,54.15,54.01,54.04,98656.0,40.3636,40.386,40.2816,40.304,98656.0
2017-12-29 09:35:00,54.04,54.07,53.99,54.0,54036.0,40.304,40.3263,40.2667,40.2741,54036.0
2017-12-29 09:40:00,54.0,54.08,54.0,54.08,31258.0,40.2741,40.3338,40.2741,40.3338,31258.0
2017-12-29 09:45:00,54.07,54.1,54.01,54.07,31784.0,40.3263,40.3487,40.2816,40.3263,31784.0
2017-12-29 09:50:00,54.08,54.11,53.98,54.02,30434.0,40.3338,40.3562,40.2592,40.289,30434.0
2017-12-29 09:55:00,54.02,54.05,53.99,54.04,30468.0,40.289,40.3114,40.2667,40.304,30468.0
2017-12-29 10:00:00,54.04,54.05,53.93,53.97,38230.0,40.304,40.3114,40.2219,40.2518,38230.0
2017-12-29 10:05:00,53.96,53.96,53.86,53.91,33869.0,40.2443,40.2443,40.1697,40.207,33869.0
2017-12-29 10:10:00,53.9,53.94,53.86,53.86,27239.0,40.1996,40.2294,40.1697,40.1697,27239.0
2017-12-29 10:15:00,53.86,53.87,53.78,53.79,42872.0,40.1697,40.1772,40.1101,40.1175,42872.0
2017-12-29 10:20:00,53.79,53.86,53.73,53.86,62453.0,40.1175,40.1697,40.0728,40.1697,62453.0
2017-12-29 10:25:00,53.86,53.9,53.85,53.88,22334.0,40.1697,40.1996,40.1623,40.1846,22334.0
2017-12-29 10:30:00,53.88,53.89,53.82,53.83,78569.0,40.1846,40.1921,40.1399,40.1473,78569.0
2017-12-29 10:35:00,53.82,53.82,53.7,53.72,33034.0,40.1399,40.1399,40.0504,40.0653,33034.0
2017-12-29 10:40:00,53.73,53.77,53.7,53.73,37358.0,40.0728,40.1026,40.0504,40.0728,37358.0
2017-12-29 10:45:00,53.72,53.76,53.66,53.66,26797.0,40.0653,40.0951,40.0206,40.0206,26797.0
2017-12-29 10:50:00,53.66,53.72,53.65,53.71,45955.0,40.0206,40.0653,40.0131,40.0578,45955.0
2017-12-29 10:55:00,53.71,53.79,53.69,53.79,23516.0,40.0578,40.1175,40.0429,40.1175,23516.0
2017-12-29 11:00:00,53.79,53.8,53.75,53.78,27487.0,40.1175,40.125,40.0877,40.1101,27487.0
2017-12-29 11:05:00,53.78,53.78,53.75,53.75,19144.0,40.1101,40.1101,40.0877,40.0877,19144.0
2017-12-29 11:10:00,53.76,53.76,53.7,53.72,20258.0,40.0951,40.0951,40.0504,40.0653,20258.0
2017-12-29 11:15:00,53.72,53.73,53.69,53.69,18747.0,40.0653,40.0728,40.0429,40.0429,18747.0
2017-12-29 11:20:00,53.7,53.76,53.7,53.75,18882.0,40.0504,40.0951,40.0504,40.0877,18882.0
2017-12-29 11:25:00,53.74,53.75,53.72,53.73,18339.0,40.0802,40.0877,40.0653,40.0728,18339.0
2017-12-29 11:30:00,53.73,53.78,53.73,53.73,15383.0,40.0728,40.1101,40.0728,40.0728,15383.0
2017-12-29 11:35:00,53.74,53.75,53.73,53.73,25497.0,40.0802,40.0877,40.0728,40.0728,25497.0
2017-12-29 11:40:00,53.74,53.78,53.73,53.78,14900.0,40.0802,40.1101,40.0728,40.1101,14900.0
2017-12-29 11:45:00,53.77,53.79,53.76,53.79,15560.0,40.1026,40.1175,40.0951,40.1175,15560.0
2017-12-29 11:50:00,53.78,53.83,53.77,53.79,20814.0,40.1101,40.1473,40.1026,40.1175,20814.0
2017-12-29 11:55:00,53.79,53.79,53.76,53.77,17786.0,40.1175,40.1175,40.0951,40.1026,17786.0
2017-12-29 12:00:00,53.78,53.78,53.75,53.76,9804.0,40.1101,40.1101,40.0877,40.0951,9804.0
2017-12-29 12:05:00,53.76,53.78,53.74,53.75,10668.0,40.0951,40.1101,40.0802,40.0877,10668.0
2017-12-29 12:10:00,53.76,53.77,53.74,53.75,17946.0,40.0951,40.1026,40.0802,40.0877,17946.0
2017-12-29 12:15:00,53.76,53.77,53.74,53.75,27498.0,40.0951,40.1026,40.0802,40.0877,27498.0
2017-12-29 12:20:00,53.76,53.78,53.76,53.78,21216.0,40.0951,40.1101,40.0951,40.1101,21216.0
2017-12-29 12:25:00,53.77,53.78,53.74,53.74,16831.0,40.1026,40.1101,40.0802,40.0802,16831.0
2017-12-29 12:30:00,53.74,53.77,53.74,53.77,21256.0,40.0802,40.1026,40.0802,40.1026,21256.0
2017-12-29 12:35:00,53.78,53.78,53.76,53.77,11006.0,40.1101,40.1101,40.0951,40.1026,11006.0
2017-12-29 12:40:00,53.77,53.8,53.77,53.79,18150.0,40.1026,40.125,40.1026,40.1175,18150.0
2017-12-29 12:45:00,53.8,53.81,53.77,53.78,25204.0,40.125,40.1324,40.1026,40.1101,25204.0
2017-12-29 12:50:00,53.77,53.79,53.76,53.78,29754.0,40.1026,40.1175,40.0951,40.1101,29754.0
2017-12-29 12:55:00,53.79,53.79,53.78,53.79,24824.0,40.1175,40.1175,40.1101,40.1175,24824.0
2017-12-29 13:00:00,53.79,53.8,53.76,53.79,56792.0,40.1175,40.125,40.0951,40.1175,56792.0
2017-12-29 13:05:00,53.79,53.8,53.78,53.79,24821.0,40.1175,40.125,40.1101,40.1175,24821.0
2017-12-29 13:10:00,53.79,53.79,53.78,53.79,10352.0,40.1175,40.1175,40.1101,40.1175,10352.0
2017-12-29 13:15:00,53.79,53.8,53.78,53.79,19783.0,40.1175,40.125,40.1101,40.1175,19783.0
2017-12-29 13:20:00,53.78,53.8,53.78,53.8,30082.0,40.1101,40.125,40.1101,40.125,30082.0
2017-12-29 13:25:00,53.8,53.82,53.78,53.79,19187.0,40.125,40.1399,40.1101,40.1175,19187.0
2017-12-29 13:30:00,53.79,53.84,53.78,53.84,28133.0,40.1175,40.1548,40.1101,40.1548,28133.0
2017-12-29 13:35:00,53.84,53.85,53.81,53.82,19547.0,40.1548,40.1623,40.1324,40.1399,19547.0
2017-12-29 13:40:00,53.82,53.83,53.8,53.82,17911.0,40.1399,40.1473,40.125,40.1399,17911.0
2017-12-29 13:45:00,53.81,53.81,53.78,53.79,38116.0,40.1324,40.1324,40.1101,40.1175,38116.0
2017-12-29 13:50:00,53.79,53.8,53.74,53.76,21385.0,40.1175,40.125,40.0802,40.0951,21385.0
2017-12-29 13:55:00,53.75,53.78,53.74,53.77,26906.0,40.0877,40.1101,40.0802,40.1026,26906.0
2017-12-29 14:00:00,53.76,53.79,53.75,53.78,14650.0,40.0951,40.1175,40.0877,40.1101,14650.0
2017-12-29 14:05:00,53.78,53.78,53.73,53.73,23967.0,40.1101,40.1101,40.0728,40.0728,23967.0
2017-12-29 14:10:00,53.73,53.74,53.72,53.74,19166.0,40.0728,40.0802,40.0653,40.0802,19166.0
2017-12-29 14:15:00,53.74,53.75,53.72,53.73,12275.0,40.0802,40.0877,40.0653,40.0728,12275.0
2017-12-29 14:20:00,53.74,53.76,53.72,53.72,18724.0,40.0802,40.0951,40.0653,40.0653,18724.0
2017-12-29 14:25:00,53.72,53.74,53.72,53.73,10324.0,40.0653,40.0802,40.0653,40.0728,10324.0
2017-12-29 14:30:00,53.73,53.75,53.72,53.72,21917.0,40.0728,40.0877,40.0653,40.0653,21917.0
2017-12-29 14:35:00,53.72,53.72,53.69,53.7,16449.0,40.0653,40.0653,40.0429,40.0504,16449.0
2017-12-29 14:40:00,53.7,53.73,53.69,53.73,27292.0,40.0504,40.0728,40.0429,40.0728,27292.0
2017-12-29 14:45:00,53.73,53.73,53.7,53.73,14326.0,40.0728,40.0728,40.0504,40.0728,14326.0
2017-12-29 14:50:00,53.72,53.76,53.72,53.76,26165.0,40.0653,40.0951,40.0653,40.0951,26165.0
2017-12-29 14:55:00,53.76,53.8,53.75,53.79,28115.0,40.0951,40.125,40.0877,40.1175,28115.0
2017-12-29 15:00:00,53.79,53.79,53.76,53.78,19992.0,40.1175,40.1175,40.0951,40.1101,19992.0
2017-12-29 15:05:00,53.78,53.85,53.78,53.84,24921.0,40.1101,40.1623,40.1101,40.1548,24921.0
2017-12-29 15:10:00,53.85,53.86,53.82,53.86,34040.0,40.1623,40.1697,40.1399,40.1697,34040.0
2017-12-29 15:15:00,53.86,53.86,53.83,53.85,28077.0,40.1697,40.1697,40.1473,40.1623,28077.0
2017-12-29 15:20:00,53.85,53.91,53.85,53.89,37276.0,40.1623,40.207,40.1623,40.1921,37276.0
2017-12-29 15:25:00,53.89,53.91,53.87,53.9,16486.0,40.1921,40.207,40.1772,40.1996,16486.0
2017-12-29 15:30:00,53.9,53.9,53.84,53.87,33912.0,40.1996,40.1996,40.1548,40.1772,33912.0
2017-12-29 15:35:00,53.86,53.87,53.76,53.76,81117.0,40.1697,40.1772,40.0951,40.0951,81117.0
2017-12-29 15:40:00,53.77,53.78,53.73,53.75,37078.0,40.1026,40.1101,40.0728,40.0877,37078.0
2017-12-29 15:45:00,53.74,53.81,53.73,53.79,70445.0,40.0802,40.1324,40.0728,40.1175,70445.0
2017-12-29 15:50:00,53.78,53.79,53.72,53.73,81926.0,40.1101,40.1175,40.0653,40.0728,81926.0
2017-12-29 15:55:00,53.73,53.74,53.59,53.61,439609.0,40.0728,40.0802,39.9683,39.9833,439609.0
2018-01-02 09:30:00,54.05,54.05,53.79,53.83,168153.0,40.3114,40.3114,40.1175,40.1473,168153.0
2018-01-02 09:35:00,53.84,54.11,53.84,54.11,183508.0,40.1548,40.3562,40.1548,40.3562,183508.0
2018-01-02 09:40:00,54.12,54.16,54.01,54.14,176259.0,40.3636,40.3935,40.2816,40.3785,176259.0
2018-01-02 09:45:00,54.14,54.14,53.95,53.96,80608.0,40.3785,40.3785,40.2368,40.2443,80608.0
2018-01-02 09:50:00,53.95,54.1,53.93,54.09,198320.0,40.2368,40.3487,40.2219,40.3413,198320.0
2018-01-02 09:55:00,54.09,54.22,54.09,54.2,52796.0,40.3413,40.4382,40.3413,40.4233,52796.0
2018-01-02 10:00:00,54.2,54.33,54.16,54.33,97686.0,40.4233,40.5203,40.3935,40.5203,97686.0
2018-01-02 10:05:00,54.33,54.34,54.26,54.3,63749.0,40.5203,40.5277,40.468,40.4979,63749.0
2018-01-02 10:10:00,54.3,54.3,54.21,54.22,111612.0,40.4979,40.4979,40.4308,40.4382,111612.0
2018-01-02 10:15:00,54.22,54.26,54.21,54.24,76128.0,40.4382,40.468,40.4308,40.4531,76128.0
2018-01-02 10:20:00,54.23,54.3,54.19,54.2,94448.0,40.4457,40.4979,40.4158,40.4233,94448.0
2018-01-02 10:25:00,54.21,54.24,54.19,54.24,125251.0,40.4308,40.4531,40.4158,40.4531,125251.0
2018-01-02 10:30:00,54.23,54.26,54.21,54.22,51865.0,40.4457,40.468,40.4308,40.4382,51865.0
2018-01-02 10:35:00,54.21,54.26,54.13,54.19,89541.0,40.4308,40.468,40.3711,40.4158,89541.0
2018-01-02 10:40:00,54.19,54.28,54.15,54.27,78208.0,40.4158,40.483,40.386,40.4755,78208.0
2018-01-02 10:45:00,54.27,54.31,54.26,54.28,57081.0,40.4755,40.5053,40.468,40.483,57081.0
2018-01-02 10:50:00,54.28,54.31,54.25,54.29,40702.0,40.483,40.5053,40.4606,40.4904,40702.0
2018-01-02 10:55:00,54.29,54.31,54.25,54.27,31398.0,40.4904,40.5053,40.4606,40.4755,31398.0
2018-01-02 11:00:00,54.27,54.29,54.23,54.29,24394.0,40.4755,40.4904,40.4457,40.4904,24394.0
2018-01-02 11:05:00,54.28,54.29,54.21,54.22,107669.0,40.483,40.4904,40.4308,40.4382,107669.0
2018-01-02 11:10:00,54.23,54.27,54.21,54.22,46950.0,40.4457,40.4755,40.4308,40.4382,46950.0
2018-01-02 11:15:00,54.21,54.21,54.15,54.18,37234.0,40.4308,40.4308,40.386,40.4084,37234.0
2018-01-02 11:20:00,54.18,54.18,54.09,54.1,151960.0,40.4084,40.4084,40.3413,40.3487,151960.0
2018-01-02 11:25:00,54.11,54.14,54.05,54.08,24838.0,40.3562,40.3785,40.3114,40.3338,24838.0
2018-01-02 11:30:00,54.08,54.08,54.0,54.06,34884.0,40.3338,40.3338,40.2741,40.3189,34884.0
2018-01-02 11:35:00,54.05,54.07,53.98,53.98,120715.0,40.3114,40.3263,40.2592,40.2592,120715.0
2018-01-02 11:40:00,53.98,54.0,53.9,53.91,119548.0,40.2592,40.2741,40.1996,40.207,119548.0
2018-01-02 11:45:00,53.91,53.95,53.87,53.91,44118.0,40.207,40.2368,40.1772,40.207,44118.0
2018-01-02 11:50:00,53.91,53.98,53.89,53.96,27232.0,40.207,40.2592,40.1921,40.2443,27232.0
2018-01-02 11:55:00,53.96,53.96,53.91,53.94,25407.0,40.2443,40.2443,40.207,40.2294,25407.0
2018-01-02 12:00:00,53.94,53.98,53.93,53.98,26528.0,40.2294,40.2592,40.2219,40.2592,26528.0
2018-01-02 12:05:00,53.99,54.02,53.95,53.96,23789.0,40.2667,40.289,40.2368,40.2443,23789.0
2018-01-02 12:10:00,53.96,53.98,53.95,53.97,21473.0,40.2443,40.2592,40.2368,40.2518,21473.0
2018-01-02 12:15:00,53.97,53.99,53.94,53.98,50052.0,40.2518,40.2667,40.2294,40.2592,50052.0
2018-01-02 12:20:00,53.98,53.99,53.94,53.94,9666.0,40.2592,40.2667,40.2294,40.2294,9666.0
2018-01-02 12:25:00,53.95,53.97,53.92,53.97,24561.0,40.2368,40.2518,40.2145,40.2518,24561.0
2018-01-02 12:30:00,53.98,53.99,53.96,53.99,25381.0,40.2592,40.2667,40.2443,40.2667,25381.0
2018-01-02 12:35:00,53.99,54.0,53.96,53.99,14225.0,40.2667,40.2741,40.2443,40.2667,14225.0
2018-01-02 12:40:00,53.99,53.99,53.92,53.92,17537.0,40.2667,40.2667,40.2145,40.2145,17537.0
2018-01-02 12:45:00,53.92,53.93,53.88,53.89,29925.0,40.2145,40.2219,40.1846,40.1921,29925.0
2018-01-02 12:50:00,53.89,53.9,53.85,53.85,41830.0,40.1921,40.1996,40.1623,40.1623,41830.0
2018-01-02 12:55:00,53.86,53.88,53.85,53.88,14247.0,40.1697,40.1846,40.1623,40.1846,14247.0
2018-01-02 13:00:00,53.88,53.88,53.86,53.87,12471.0,40.1846,40.1846,40.1697,40.1772,12471.0
2018-01-02 13:05:00,53.87,53.89,53.86,53.87,26449.0,40.1772,40.1921,40.1697,40.1772,26449.0
2018-01-02 13:10:00,53.87,53.91,53.86,53.9,19150.0,40.1772,40.207,40.1697,40.1996,19150.0
2018-01-02 13:15:00,53.9,53.95,53.89,53.94,21052.0,40.1996,40.2368,40.1921,40.2294,21052.0
2018-01-02 13:20:00,53.94,53.99,53.92,53.97,55754.0,40.2294,40.2667,40.2145,40.2518,55754.0
2018-01-02 13:25:00,53.97,53.99,53.96,53.96,13686.0,40.2518,40.2667,40.2443,40.2443,13686.0
2018-01-02 13:30:00,53.96,53.97,53.93,53.97,11324.0,40.2443,40.2518,40.2219,40.2518,11324.0
2018-01-02 13:35:00,53.97,53.98,53.94,53.95,18748.0,40.2518,40.2592,40.2294,40.2368,18748.0
2018-01-02 13:40:00,53.94,53.96,53.93,53.93,13478.0,40.2294,40.2443,40.2219,40.2219,13478.0
2018-01-02 13:45:00,53.92,53.93,53.89,53.91,13657.0,40.2145,40.2219,40.1921,40.207,13657.0
2018-01-02 13:50:00,53.9,53.9,53.85,53.85,53939.0,40.1996,40.1996,40.1623,40.1623,53939.0
2018-01-02 13:55:00,53.86,53.9,53.84,53.89,63615.0,40.1697,40.1996,40.1548,40.1921,63615.0
2018-01-02 14:00:00,53.89,53.91,53.86,53.88,64563.0,40.1921,40.207,40.1697,40.1846,64563.0
2018-01-02 14:05:00,53.88,53.9,53.83,53.84,139153.0,40.1846,40.1996,40.1473,40.1548,139153.0
2018-01-02 14:10:00,53.85,53.88,53.84,53.87,67943.0,40.1623,40.1846,40.1548,40.1772,67943.0
2018-01-02 14:15:00,53.87,53.91,53.84,53.86,64046.0,40.1772,40.207,40.1548,40.1697,64046.0
2018-01-02 14:20:00,53.86,53.88,53.82,53.87,47934.0,40.1697,40.1846,40.1399,40.1772,47934.0
2018-01-02 14:25:00,53.86,53.89,53.84,53.87,16442.0,40.1697,40.1921,40.1548,40.1772,16442.0
2018-01-02 14:30:00,53.87,53.88,53.85,53.85,19206.0,40.1772,40.1846,40.1623,40.1623,19206.0
2018-01-02 14:35:00,53.85,53.91,53.83,53.89,56752.0,40.1623,40.207,40.1473,40.1921,56752.0
2018-01-02 14:40:00,53.89,53.91,53.85,53.86,40078.0,40.1921,40.207,40.1623,40.1697,40078.0
2018-01-02 14:45:00,53.87,53.89,53.84,53.85,23277.0,40.1772,40.1921,40.1548,40.1623,23277.0
2018-01-02 14:50:00,53.85,53.88,53.84,53.87,24850.0,40.1623,40.1846,40.1548,40.1772,24850.0
2018-01-02 14:55:00,53.88,53.9,53.86,53.88,32789.0,40.1846,40.1996,40.1697,40.1846,32789.0
2018-01-02 15:00:00,53.87,53.88,53.86,53.88,11915.0,40.1772,40.1846,40.1697,40.1846,11915.0
2018-01-02 15:05:00,53.88,53.89,53.86,53.88,26919.0,40.1846,40.1921,40.1697,40.1846,26919.0
2018-01-02 15:10:00,53.88,53.89,53.85,53.89,30981.0,40.1846,40.1921,40.1623,40.1921,30981.0
2018-01-02 15:15:00,53.88,53.91,53.88,53.9,19195.0,40.1846,40.207,40.1846,40.1996,19195.0
2018-01-02 15:20:00,53.89,53.9,53.88,53.89,20774.0,40.1921,40.1996,40.1846,40.1921,20774.0
2018-01-02 15:25:00,53.89,53.93,53.88,53.93,50749.0,40.1921,40.2219,40.1846,40.2219,50749.0
2018-01-02 15:30:00,53.93,53.93,53.88,53.88,31923.0,40.2219,40.2219,40.1846,40.1846,31923.0
2018-01-02 15:35:00,53.88,53.93,53.86,53.93,62475.0,40.1846,40.2219,40.1697,40.2219,62475.0
2018-01-02 15:40:00,53.93,53.97,53.92,53.97,59301.0,40.2219,40.2518,40.2145,40.2518,59301.0
2018-01-02 15:45:00,53.97,53.98,53.94,53.96,121824.0,40.2518,40.2592,40.2294,40.2443,121824.0
2018-01-02 15:50:00,53.96,54.03,53.95,54.02,113459.0,40.2443,40.2965,40.2368,40.289,113459.0
2018-01-02 15:55:00,54.03,54.05,53.96,54.04,216900.0,40.2965,40.3114,40.2443,40.304,216900.0
2018-01-03 09:30:00,54.0,54.16,53.95,54.11,87636.0,40.2741,40.3935,40.2368,40.3562,87636.0
2018-01-03 09:35:00,54.09,54.24,54.06,54.23,41813.0,40.3413,40.4531,40.3189,40.4457,41813.0
2018-01-03 09:40:00,54.24,54.27,54.11,54.16,51725.0,40.4531,40.4755,40.3562,40.3935,51725.0
2018-01-03 09:45:00,54.16,54.23,54.12,54.22,54832.0,40.3935,40.4457,40.3636,40.4382,54832.0
2018-01-03 09:50:00,54.22,54.3,54.2,54.29,104502.0,40.4382,40.4979,40.4233,40.4904,104502.0
2018-01-03 09:55:00,54.28,54.35,54.27,54.32,83652.0,40.483,40.5352,40.4755,40.5128,83652.0
2018-01-03 10:00:00,54.33,54.4,54.32,54.35,67851.0,40.5203,40.5725,40.5128,40.5352,67851.0
2018-01-03 10:05:00,54.36,54.48,54.35,54.47,52601.0,40.5426,40.6321,40.5352,40.6247,52601.0
2018-01-03 10:10:00,54.48,54.53,54.46,54.53,71474.0,40.6321,40.6694,40.6172,40.6694,71474.0
2018-01-03 10:15:00,54.54,54.67,54.52,54.67,118709.0,40.6769,40.7738,40.662,40.7738,118709.0
2018-01-03 10:20:00,54.66,54.71,54.62,54.7,93134.0,40.7664,40.8037,40.7365,40.7962,93134.0
2018-01-03 10:25:00,54.7,54.77,54.68,54.74,77800.0,40.7962,40.8484,40.7813,40.826,77800.0
2018-01-03 10:30:00,54.74,54.74,54.67,54.7,68712.0,40.826,40.826,40.7738,40.7962,68712.0
2018-01-03 10:35:00,54.7,54.71,54.61,54.67,50384.0,40.7962,40.8037,40.7291,40.7738,50384.0
2018-01-03 10:40:00,54.67,54.74,54.67,54.7,67039.0,40.7738,40.826,40.7738,40.7962,67039.0
2018-01-03 10:45:00,54.71,54.71,54.64,54.68,93178.0,40.8037,40.8037,40.7515,40.7813,93178.0
2018-01-03 10:50:00,54.68,54.73,54.67,54.72,71771.0,40.7813,40.8186,40.7738,40.8111,71771.0
2018-01-03 10:55:00,54.73,54.75,54.7,54.7,78390.0,40.8186,40.8335,40.7962,40.7962,78390.0
2018-01-03 11:00:00,54.7,54.72,54.68,54.71,43893.0,40.7962,40.8111,40.7813,40.8037,43893.0
2018-01-03 11:05:00,54.72,54.73,54.69,54.7,38318.0,40.8111,40.8186,40.7887,40.7962,38318.0
2018-01-03 11:10:00,54.7,54.7,54.64,54.64,49095.0,40.7962,40.7962,40.7515,40.7515,49095.0
2018-01-03 11:15:00,54.64,54.65,54.57,54.62,69457.0,40.7515,40.7589,40.6992,40.7365,69457.0
2018-01-03 11:20:00,54.62,54.69,54.6,54.63,27883.0,40.7365,40.7887,40.7216,40.744,27883.0
2018-01-03 11:25:00,54.63,54.63,54.54,54.55,23084.0,40.744,40.744,40.6769,40.6843,23084.0
2018-01-03 11:30:00,54.56,54.56,54.47,54.47,32835.0,40.6918,40.6918,40.6247,40.6247,32835.0
2018-01-03 11:35:00,54.47,54.51,54.44,54.46,27684.0,40.6247,40.6545,40.6023,40.6172,27684.0
2018-01-03 11:40:00,54.46,54.48,54.44,54.47,22064.0,40.6172,40.6321,40.6023,40.6247,22064.0
2018-01-03 11:45:00,54.47,54.51,54.45,54.49,30908.0,40.6247,40.6545,40.6098,40.6396,30908.0
2018-01-03 11:50:00,54.49,54.53,54.48,54.49,20080.0,40.6396,40.6694,40.6321,40.6396,20080.0
2018-01-03 11:55:00,54.49,54.55,54.44,54.44,57738.0,40.6396,40.6843,40.6023,40.6023,57738.0
2018-01-03 12:00:00,54.45,54.49,54.43,54.48,25104.0,40.6098,40.6396,40.5948,40.6321,25104.0
2018-01-03 12:05:00,54.48,54.53,54.48,54.52,30719.0,40.6321,40.6694,40.6321,40.662,30719.0
2018-01-03 12:10:00,54.53,54.54,54.49,54.53,22022.0,40.6694,40.6769,40.6396,40.6694,22022.0
2018-01-03 12:15:00,54.52,54.54,54.49,54.52,27663.0,40.662,40.6769,40.6396,40.662,27663.0
2018-01-03 12:20:00,54.51,54.52,54.48,54.48,37419.0,40.6545,40.662,40.6321,40.6321,37419.0
2018-01-03 12:25:00,54.48,54.49,54.45,54.47,15682.0,40.6321,40.6396,40.6098,40.6247,15682.0
2018-01-03 12:30:00,54.47,54.48,54.44,54.44,27437.0,40.6247,40.6321,40.6023,40.6023,27437.0
2018-01-03 12:35:00,54.45,54.48,54.44,54.44,22768.0,40.6098,40.6321,40.6023,40.6023,22768.0
2018-01-03 12:40:00,54.45,54.47,54.43,54.47,24065.0,40.6098,40.6247,40.5948,40.6247,24065.0
2018-01-03 12:45:00,54.47,54.54,54.46,54.54,23545.0,40.6247,40.6769,40.6172,40.6769,23545.0
2018-01-03 12:50:00,54.53,54.58,54.52,54.57,29558.0,40.6694,40.7067,40.662,40.6992,29558.0
2018-01-03 12:55:00,54.57,54.58,54.51,54.52,21475.0,40.6992,40.7067,40.6545,40.662,21475.0
2018-01-03 13:00:00,54.52,54.52,54.48,54.49,24153.0,40.662,40.662,40.6321,40.6396,24153.0
2018-01-03 13:05:00,54.5,54.55,54.49,54.55,78906.0,40.647,40.6843,40.6396,40.6843,78906.0
2018-01-03 13:10:00,54.55,54.59,54.55,54.57,21654.0,40.6843,40.7142,40.6843,40.6992,21654.0
2018-01-03 13:15:00,54.57,54.59,54.55,54.58,19652.0,40.6992,40.7142,40.6843,40.7067,19652.0
2018-01-03 13:20:00,54.57,54.59,54.55,54.59,28355.0,40.6992,40.7142,40.6843,40.7142,28355.0
2018-01-03 13:25:00,54.59,54.6,54.58,54.6,22101.0,40.7142,40.7216,40.7067,40.7216,22101.0
2018-01-03 13:30:00,54.6,54.6,54.52,54.54,35448.0,40.7216,40.7216,40.662,40.6769,35448.0
2018-01-03 13:35:00,54.54,54.56,54.53,54.55,32604.0,40.6769,40.6918,40.6694,40.6843,32604.0
2018-01-03 13:40:00,54.55,54.56,54.53,54.55,22986.0,40.6843,40.6918,40.6694,40.6843,22986.0
2018-01-03 13:45:00,54.54,54.58,54.53,54.55,42287.0,40.6769,40.7067,40.6694,40.6843,42287.0
2018-01-03 13:50:00,54.55,54.57,54.52,54.53,17020.0,40.6843,40.6992,40.662,40.6694,17020.0
2018-01-03 13:55:00,54.53,54.55,54.5,54.54,28736.0,40.6694,40.6843,40.647,40.6769,28736.0
2018-01-03 14:00:00,54.53,54.58,54.52,54.56,48422.0,40.6694,40.7067,40.662,40.6918,48422.0
2018-01-03 14:05:00,54.56,54.58,54.54,54.55,43818.0,40.6918,40.7067,40.6769,40.6843,43818.0
2018-01-03 14:10:00,54.56,54.61,54.55,54.57,56998.0,40.6918,40.7291,40.6843,40.6992,56998.0
2018-01-03 14:15:00,54.57,54.61,54.55,54.57,37834.0,40.6992,40.7291,40.6843,40.6992,37834.0
2018-01-03 14:20:00,54.57,54.58,54.53,54.57,26762.0,40.6992,40.7067,40.6694,40.6992,26762.0
2018-01-03 14:25:00,54.57,54.57,54.53,54.54,28849.0,40.6992,40.6992,40.6694,40.6769,28849.0
2018-01-03 14:30:00,54.54,54.55,54.51,54.53,24647.0,40.6769,40.6843,40.6545,40.6694,24647.0
2018-01-03 14:35:00,54.53,54.58,54.51,54.53,38930.0,40.6694,40.7067,40.6545,40.6694,38930.0
2018-01-03 14:40:00,54.53,54.57,54.5,54.55,37538.0,40.6694,40.6992,40.647,40.6843,37538.0
2018-01-03 14:45:00,54.55,54.57,54.53,54.54,24106.0,40.6843,40.6992,40.6694,40.6769,24106.0
2018-01-03 14:50:00,54.54,54.55,54.49,54.51,32458.0,40.6769,40.6843,40.6396,40.6545,32458.0
2018-01-03 14:55:00,54.51,54.54,54.49,54.51,30658.0,40.6545,40.6769,40.6396,40.6545,30658.0
2018-01-03 15:00:00,54.51,54.54,54.48,54.49,27203.0,40.6545,40.6769,40.6321,40.6396,27203.0
2018-01-03 15:05:00,54.48,54.55,54.48,54.55,39901.0,40.6321,40.6843,40.6321,40.6843,39901.0
2018-01-03 15:10:00,54.54,54.55,54.51,54.51,19771.0,40.6769,40.6843,40.6545,40.6545,19771.0
2018-01-03 15:15:00,54.51,54.55,54.51,54.52,44726.0,40.6545,40.6843,40.6545,40.662,44726.0
2018-01-03 15:20:00,54.52,54.55,54.51,54.53,45446.0,40.662,40.6843,40.6545,40.6694,45446.0
2018-01-03 15:25:00,54.53,54.55,54.51,54.53,43037.0,40.6694,40.6843,40.6545,40.6694,43037.0
2018-01-03 15:30:00,54.53,54.57,54.52,54.57,53680.0,40.6694,40.6992,40.662,40.6992,53680.0
2018-01-03 15:35:00,54.57,54.58,54.56,54.57,81521.0,40.6992,40.7067,40.6918,40.6992,81521.0
2018-01-03 15:40:00,54.56,54.58,54.52,54.57,63671.0,40.6918,40.7067,40.662,40.6992,63671.0
2018-01-03 15:45:00,54.57,54.62,54.57,54.58,156660.0,40.6992,40.7365,40.6992,40.7067,156660.0
2018-01-03 15:50:00,54.58,54.61,54.53,54.61,134649.0,40.7067,40.7291,40.6694,40.7291,134649.0
2018-01-03 15:55:00,54.61,54.61,54.53,54.55,393818.0,40.7291,40.7291,40.6694,40.6843,393818.0
2018-01-04 09:30:00,54.69,54.8,54.6,54.74,192070.0,40.7887,40.8708,40.7216,40.826,192070.0
2018-01-04 09:35:00,54.75,55.05,54.73,55.04,251503.0,40.8335,41.0572,40.8186,41.0498,251503.0
2018-01-04 09:40:00,55.05,55.06,54.94,55.03,138868.0,41.0572,41.0647,40.9752,41.0423,138868.0
2018-01-04 09:45:00,55.03,55.15,55.02,55.13,158418.0,41.0423,41.1318,41.0349,41.1169,158418.0
2018-01-04 09:50:00,55.14,55.24,55.09,55.21,143405.0,41.1244,41.1989,41.0871,41.1766,143405.0
2018-01-04 09:55:00,55.2,55.41,55.17,55.34,124063.0,41.1691,41.3257,41.1467,41.2735,124063.0
2018-01-04 10:00:00,55.35,55.42,55.35,55.41,91793.0,41.281,41.3332,41.281,41.3257,91793.0
2018-01-04 10:05:00,55.41,55.43,55.35,55.39,84681.0,41.3257,41.3407,41.281,41.3108,84681.0
2018-01-04 10:10:00,55.4,55.5,55.37,55.48,120631.0,41.3183,41.3929,41.2959,41.3779,120631.0
2018-01-04 10:15:00,55.49,55.52,55.35,55.4,198835.0,41.3854,41.4078,41.281,41.3183,198835.0
2018-01-04 10:20:00,55.41,55.41,55.33,55.35,55551.0,41.3257,41.3257,41.2661,41.281,55551.0
2018-01-04 10:25:00,55.36,55.36,55.24,55.3,60873.0,41.2884,41.2884,41.1989,41.2437,60873.0
2018-01-04 10:30:00,55.29,55.31,55.24,55.27,32201.0,41.2362,41.2512,41.1989,41.2213,32201.0
2018-01-04 10:35:00,55.28,55.34,55.27,55.29,54022.0,41.2288,41.2735,41.2213,41.2362,54022.0
2018-01-04 10:40:00,55.29,55.39,55.26,55.27,87043.0,41.2362,41.3108,41.2139,41.2213,87043.0
2018-01-04 10:45:00,55.26,55.3,55.23,55.23,68049.0,41.2139,41.2437,41.1915,41.1915,68049.0
2018-01-04 10:50:00,55.24,55.26,55.15,55.19,53957.0,41.1989,41.2139,41.1318,41.1617,53957.0
2018-01-04 10:55:00,55.2,55.22,55.12,55.21,44911.0,41.1691,41.184,41.1094,41.1766,44911.0
2018-01-04 11:00:00,55.21,55.22,55.13,55.14,24316.0,41.1766,41.184,41.1169,41.1244,24316.0
2018-01-04 11:05:00,55.15,55.17,55.11,55.11,34123.0,41.1318,41.1467,41.102,41.102,34123.0
2018-01-04 11:10:00,55.11,55.11,55.06,55.09,22137.0,41.102,41.102,41.0647,41.0871,22137.0
2018-01-04 11:15:00,55.08,55.1,55.01,55.09,82075.0,41.0796,41.0945,41.0274,41.0871,82075.0
2018-01-04 11:20:00,55.08,55.12,55.08,55.11,48791.0,41.0796,41.1094,41.0796,41.102,48791.0
2018-01-04 11:25:00,55.11,55.13,55.09,55.1,87293.0,41.102,41.1169,41.0871,41.0945,87293.0
2018-01-04 11:30:00,55.1,55.15,55.1,55.14,53295.0,41.0945,41.1318,41.0945,41.1244,53295.0
2018-01-04 11:35:00,55.15,55.15,54.97,54.97,185703.0,41.1318,41.1318,40.9976,40.9976,185703.0
2018-01-04 11:40:00,54.97,55.05,54.96,55.04,24369.0,40.9976,41.0572,40.9901,41.0498,24369.0
2018-01-04 11:45:00,55.05,55.06,55.01,55.05,28592.0,41.0572,41.0647,41.0274,41.0572,28592.0
2018-01-04 11:50:00,55.04,55.06,55.02,55.03,17298.0,41.0498,41.0647,41.0349,41.0423,17298.0
2018-01-04 11:55:00,55.02,55.1,55.02,55.09,50672.0,41.0349,41.0945,41.0349,41.0871,50672.0
2018-01-04 12:00:00,55.09,55.12,55.08,55.11,46505.0,41.0871,41.1094,41.0796,41.102,46505.0
2018-01-04 12:05:00,55.12,55.13,55.07,55.11,40635.0,41.1094,41.1169,41.0722,41.102,40635.0
2018-01-04 12:10:00,55.12,55.12,55.08,55.09,17415.0,41.1094,41.1094,41.0796,41.0871,17415.0
2018-01-04 12:15:00,55.09,55.1,55.05,55.06,30027.0,41.0871,41.0945,41.0572,41.0647,30027.0
2018-01-04 12:20:00,55.07,55.11,55.07,55.08,32025.0,41.0722,41.102,41.0722,41.0796,32025.0
2018-01-04 12:25:00,55.09,55.14,55.08,55.12,31297.0,41.0871,41.1244,41.0796,41.1094,31297.0
2018-01-04 12:30:00,55.12,55.12,55.07,55.11,27200.0,41.1094,41.1094,41.0722,41.102,27200.0
2018-01-04 12:35:00,55.11,55.14,55.1,55.14,34100.0,41.102,41.1244,41.0945,41.1244,34100.0
2018-01-04 12:40:00,55.14,55.18,55.11,55.18,64864.0,41.1244,41.1542,41.102,41.1542,64864.0
2018-01-04 12:45:00,55.18,55.2,55.17,55.18,73841.0,41.1542,41.1691,41.1467,41.1542,73841.0
2018-01-04 12:50:00,55.19,55.25,55.18,55.23,56392.0,41.1617,41.2064,41.1542,41.1915,56392.0
2018-01-04 12:55:00,55.23,55.24,55.21,55.23,133505.0,41.1915,41.1989,41.1766,41.1915,133505.0
2018-01-04 13:00:00,55.23,55.27,55.22,55.26,38299.0,41.1915,41.2213,41.184,41.2139,38299.0
2018-01-04 13:05:00,55.27,55.27,55.23,55.23,19203.0,41.2213,41.2213,41.1915,41.1915,19203.0
2018-01-04 13:10:00,55.24,55.24,55.18,55.22,24521.0,41.1989,41.1989,41.1542,41.184,24521.0
2018-01-04 13:15:00,55.22,55.28,55.22,55.25,30148.0,41.184,41.2288,41.184,41.2064,30148.0
2018-01-04 13:20:00,55.24,55.28,55.19,55.2,35862.0,41.1989,41.2288,41.1617,41.1691,35862.0
2018-01-04 13:25:00,55.2,55.23,55.2,55.23,42905.0,41.1691,41.1915,41.1691,41.1915,42905.0
2018-01-04 13:30:00,55.23,55.23,55.16,55.17,35193.0,41.1915,41.1915,41.1393,41.1467,35193.0
2018-01-04 13:35:00,55.17,55.19,55.16,55.16,52868.0,41.1467,41.1617,41.1393,41.1393,52868.0
2018-01-04 13:40:00,55.16,55.17,55.11,55.13,95585.0,41.1393,41.1467,41.102,41.1169,95585.0
2018-01-04 13:45:00,55.12,55.15,55.1,55.11,36309.0,41.1094,41.1318,41.0945,41.102,36309.0
2018-01-04 13:50:00,55.11,55.11,55.05,55.08,63940.0,41.102,41.102,41.0572,41.0796,63940.0
2018-01-04 13:55:00,55.08,55.12,55.05,55.12,77687.0,41.0796,41.1094,41.0572,41.1094,77687.0
2018-01-04 14:00:00,55.12,55.16,55.1,55.15,44445.0,41.1094,41.1393,41.0945,41.1318,44445.0
2018-01-04 14:05:00,55.15,55.21,55.14,55.18,94286.0,41.1318,41.1766,41.1244,41.1542,94286.0
2018-01-04 14:10:00,55.17,55.2,55.16,55.19,31264.0,41.1467,41.1691,41.1393,41.1617,31264.0
2018-01-04 14:15:00,55.19,55.23,55.19,55.22,52217.0,41.1617,41.1915,41.1617,41.184,52217.0
2018-01-04 14:20:00,55.22,55.23,55.2,55.23,38224.0,41.184,41.1915,41.1691,41.1915,38224.0
2018-01-04 14:25:00,55.22,55.23,55.15,55.16,53594.0,41.184,41.1915,41.1318,41.1393,53594.0
2018-01-04 14:30:00,55.16,55.19,55.15,55.18,50166.0,41.1393,41.1617,41.1318,41.1542,50166.0
2018-01-04 14:35:00,55.18,55.19,55.13,55.14,35137.0,41.1542,41.1617,41.1169,41.1244,35137.0
2018-01-04 14:40:00,55.14,55.18,55.12,55.16,90526.0,41.1244,41.1542,41.1094,41.1393,90526.0
2018-01-04 14:45:00,55.15,55.18,55.12,55.15,43486.0,41.1318,41.1542,41.1094,41.1318,43486.0
2018-01-04 14:50:00,55.14,55.14,55.05,55.07,65049.0,41.1244,41.1244,41.0572,41.0722,65049.0
2018-01-04 14:55:00,55.07,55.1,55.04,55.1,37564.0,41.0722,41.0945,41.0498,41.0945,37564.0
2018-01-04 15:00:00,55.1,55.14,55.07,55.07,46102.0,41.0945,41.1244,41.0722,41.0722,46102.0
2018-01-04 15:05:00,55.07,55.08,55.02,55.04,46168.0,41.0722,41.0796,41.0349,41.0498,46168.0
2018-01-04 15:10:00,55.05,55.11,55.04,55.08,95046.0,41.0572,41.102,41.0498,41.0796,95046.0
2018-01-04 15:15:00,55.08,55.12,55.06,55.06,39687.0,41.0796,41.1094,41.0647,41.0647,39687.0
2018-01-04 15:20:00,55.05,55.08,55.03,55.07,39195.0,41.0572,41.0796,41.0423,41.0722,39195.0
2018-01-04 15:25:00,55.07,55.1,55.06,55.07,96007.0,41.0722,41.0945,41.0647,41.0722,96007.0
2018-01-04 15:30:00,55.06,55.06,55.02,55.04,53784.0,41.0647,41.0647,41.0349,41.0498,53784.0
2018-01-04 15:35:00,55.04,55.04,54.96,54.97,56868.0,41.0498,41.0498,40.9901,40.9976,56868.0
2018-01-04 15:40:00,54.97,54.99,54.95,54.95,65162.0,40.9976,41.0125,40.9827,40.9827,65162.0
2018-01-04 15:45:00,54.95,55.0,54.95,54.96,169888.0,40.9827,41.02,40.9827,40.9901,169888.0
2018-01-04 15:50:00,54.96,54.97,54.9,54.93,127415.0,40.9901,40.9976,40.9454,40.9677,127415.0
2018-01-04 15:55:00,54.94,54.97,54.91,54.97,333224.0,40.9752,40.9976,40.9528,40.9976,333224.0
2018-01-05 09:30:00,55.43,55.5,55.15,55.28,147181.0,41.3407,41.3929,41.1318,41.2288,147181.0
2018-01-05 09:35:00,55.28,55.3,55.08,55.09,76269.0,41.2288,41.2437,41.0796,41.0871,76269.0
2018-01-05 09:40:00,55.1,55.22,55.04,55.22,125687.0,41.0945,41.184,41.0498,41.184,125687.0
2018-01-05 09:45:00,55.21,55.22,55.03,55.03,52173.0,41.1766,41.184,41.0423,41.0423,52173.0
2018-01-05 09:50:00,55.05,55.13,55.03,55.12,54069.0,41.0572,41.1169,41.0423,41.1094,54069.0
2018-01-05 09:55:00,55.12,55.16,55.07,55.08,25811.0,41.1094,41.1393,41.0722,41.0796,25811.0
2018-01-05 10:00:00,55.09,55.19,55.09,55.15,65994.0,41.0871,41.1617,41.0871,41.1318,65994.0
2018-01-05 10:05:00,55.14,55.25,55.12,55.23,106250.0,41.1244,41.2064,41.1094,41.1915,106250.0
2018-01-05 10:10:00,55.23,55.23,55.18,55.2,72760.0,41.1915,41.1915,41.1542,41.1691,72760.0
2018-01-05 10:15:00,55.2,55.25,55.16,55.24,131444.0,41.1691,41.2064,41.1393,41.1989,131444.0
2018-01-05 10:20:00,55.23,55.25,55.19,55.2,34048.0,41.1915,41.2064,41.1617,41.1691,34048.0
2018-01-05 10:25:00,55.2,55.22,55.16,55.17,78196.0,41.1691,41.184,41.1393,41.1467,78196.0
2018-01-05 10:30:00,55.17,55.23,55.17,55.18,55913.0,41.1467,41.1915,41.1467,41.1542,55913.0
2018-01-05 10:35:00,55.19,55.2,55.14,55.19,63213.0,41.1617,41.1691,41.1244,41.1617,63213.0
2018-01-05 10:40:00,55.19,55.2,55.14,55.15,46121.0,41.1617,41.1691,41.1244,41.1318,46121.0
2018-01-05 10:45:00,55.15,55.15,55.11,55.13,58055.0,41.1318,41.1318,41.102,41.1169,58055.0
2018-01-05 10:50:00,55.14,55.18,55.11,55.16,48659.0,41.1244,41.1542,41.102,41.1393,48659.0
2018-01-05 10:55:00,55.15,55.17,55.12,55.17,94281.0,41.1318,41.1467,41.1094,41.1467,94281.0
2018-01-05 11:00:00,55.18,55.21,55.16,55.18,17709.0,41.1542,41.1766,41.1393,41.1542,17709.0
2018-01-05 11:05:00,55.19,55.2,55.16,55.16,24250.0,41.1617,41.1691,41.1393,41.1393,24250.0
2018-01-05 11:10:00,55.17,55.18,55.13,55.16,22480.0,41.1467,41.1542,41.1169,41.1393,22480.0
2018-01-05 11:15:00,55.16,55.21,55.16,55.2,32100.0,41.1393,41.1766,41.1393,41.1691,32100.0
2018-01-05 11:20:00,55.2,55.24,55.19,55.22,39927.0,41.1691,41.1989,41.1617,41.184,39927.0
2018-01-05 11:25:00,55.21,55.21,55.15,55.18,139886.0,41.1766,41.1766,41.1318,41.1542,139886.0
2018-01-05 11:30:00,55.18,55.19,55.16,55.17,23671.0,41.1542,41.1617,41.1393,41.1467,23671.0
2018-01-05 11:35:00,55.17,55.17,55.1,55.13,34077.0,41.1467,41.1467,41.0945,41.1169,34077.0
2018-01-05 11:40:00,55.13,55.14,55.1,55.12,36975.0,41.1169,41.1244,41.0945,41.1094,36975.0
2018-01-05 11:45:00,55.12,55.13,55.1,55.11,31128.0,41.1094,41.1169,41.0945,41.102,31128.0
2018-01-05 11:50:00,55.11,55.12,55.07,55.07,61578.0,41.102,41.1094,41.0722,41.0722,61578.0
2018-01-05 11:55:00,55.07,55.08,55.02,55.03,50715.0,41.0722,41.0796,41.0349,41.0423,50715.0
2018-01-05 12:00:00,55.04,55.04,54.99,55.01,50650.0,41.0498,41.0498,41.0125,41.0274,50650.0
2018-01-05 12:05:00,55.01,55.06,55.0,55.03,31165.0,41.0274,41.0647,41.02,41.0423,31165.0
2018-01-05 12:10:00,55.03,55.07,55.02,55.06,40024.0,41.0423,41.0722,41.0349,41.0647,40024.0
2018-01-05 12:15:00,55.06,55.06,54.99,55.0,107882.0,41.0647,41.0647,41.0125,41.02,107882.0
2018-01-05 12:20:00,55.01,55.06,55.0,55.05,119330.0,41.0274,41.0647,41.02,41.0572,119330.0
2018-01-05 12:25:00,55.05,55.06,55.04,55.05,31255.0,41.0572,41.0647,41.0498,41.0572,31255.0
2018-01-05 12:30:00,55.05,55.09,55.05,55.08,52283.0,41.0572,41.0871,41.0572,41.0796,52283.0
2018-01-05 12:35:00,55.07,55.09,55.05,55.06,186257.0,41.0722,41.0871,41.0572,41.0647,186257.0
2018-01-05 12:40:00,55.06,55.09,55.05,55.07,36062.0,41.0647,41.0871,41.0572,41.0722,36062.0
2018-01-05 12:45:00,55.07,55.07,54.98,55.0,78604.0,41.0722,41.0722,41.005,41.02,78604.0
2018-01-05 12:50:00,55.0,55.01,54.99,55.0,61726.0,41.02,41.0274,41.0125,41.02,61726.0
2018-01-05 12:55:00,55.0,55.0,54.95,54.98,99929.0,41.02,41.02,40.9827,41.005,99929.0
2018-01-05 13:00:00,54.99,55.09,54.98,55.09,132226.0,41.0125,41.0871,41.005,41.0871,132226.0
2018-01-05 13:05:00,55.09,55.11,55.06,55.07,42088.0,41.0871,41.102,41.0647,41.0722,42088.0
2018-01-05 13:10:00,55.06,55.07,55.02,55.04,19782.0,41.0647,41.0722,41.0349,41.0498,19782.0
2018-01-05 13:15:00,55.04,55.04,54.99,55.02,15816.0,41.0498,41.0498,41.0125,41.0349,15816.0
2018-01-05 13:20:00,55.03,55.07,55.02,55.07,26554.0,41.0423,41.0722,41.0349,41.0722,26554.0
2018-01-05 13:25:00,55.06,55.08,55.05,55.07,34680.0,41.0647,41.0796,41.0572,41.0722,34680.0
2018-01-05 13:30:00,55.07,55.08,55.06,55.07,41239.0,41.0722,41.0796,41.0647,41.0722,41239.0
2018-01-05 13:35:00,55.06,55.08,55.06,55.07,17406.0,41.0647,41.0796,41.0647,41.0722,17406.0
2018-01-05 13:40:00,55.08,55.1,55.06,55.07,28607.0,41.0796,41.0945,41.0647,41.0722,28607.0
2018-01-05 13:45:00,55.08,55.09,55.05,55.07,33052.0,41.0796,41.0871,41.0572,41.0722,33052.0
2018-01-05 13:50:00,55.07,55.09,55.06,55.09,22970.0,41.0722,41.0871,41.0647,41.0871,22970.0
2018-01-05 13:55:00,55.09,55.12,55.08,55.12,185068.0,41.0871,41.1094,41.0796,41.1094,185068.0
2018-01-05 14:00:00,55.13,55.14,55.11,55.13,44837.0,41.1169,41.1244,41.102,41.1169,44837.0
2018-01-05 14:05:00,55.13,55.14,55.09,55.1,36246.0,41.1169,41.1244,41.0871,41.0945,36246.0
2018-01-05 14:10:00,55.1,55.12,55.09,55.09,21844.0,41.0945,41.1094,41.0871,41.0871,21844.0
2018-01-05 14:15:00,55.09,55.09,55.06,55.09,23456.0,41.0871,41.0871,41.0647,41.0871,23456.0
2018-01-05 14:20:00,55.08,55.11,55.07,55.11,122889.0,41.0796,41.102,41.0722,41.102,122889.0
2018-01-05 14:25:00,55.1,55.14,55.1,55.14,44555.0,41.0945,41.1244,41.0945,41.1244,44555.0
2018-01-05 14:30:00,55.14,55.15,55.13,55.13,17366.0,41.1244,41.1318,41.1169,41.1169,17366.0
2018-01-05 14:35:00,55.13,55.16,55.13,55.15,32601.0,41.1169,41.1393,41.1169,41.1318,32601.0
2018-01-05 14:40:00,55.16,55.16,55.11,55.12,49150.0,41.1393,41.1393,41.102,41.1094,49150.0
2018-01-05 14:45:00,55.12,55.16,55.11,55.16,42809.0,41.1094,41.1393,41.102,41.1393,42809.0
2018-01-05 14:50:00,55.15,55.17,55.14,55.15,24619.0,41.1318,41.1467,41.1244,41.1318,24619.0
2018-01-05 14:55:00,55.15,55.16,55.11,55.11,15559.0,41.1318,41.1393,41.102,41.102,15559.0
2018-01-05 15:00:00,55.11,55.18,55.11,55.18,121427.0,41.102,41.1542,41.102,41.1542,121427.0
2018-01-05 15:05:00,55.18,55.23,55.17,55.23,44370.0,41.1542,41.1915,41.1467,41.1915,44370.0
2018-01-05 15:10:00,55.23,55.27,55.22,55.26,90711.0,41.1915,41.2213,41.184,41.2139,90711.0
2018-01-05 15:15:00,55.26,55.31,55.25,55.3,51421.0,41.2139,41.2512,41.2064,41.2437,51421.0
2018-01-05 15:20:00,55.3,55.31,55.23,55.27,54330.0,41.2437,41.2512,41.1915,41.2213,54330.0
2018-01-05 15:25:00,55.28,55.31,55.27,55.3,65980.0,41.2288,41.2512,41.2213,41.2437,65980.0
2018-01-05 15:30:00,55.3,55.32,55.25,55.27,111380.0,41.2437,41.2586,41.2064,41.2213,111380.0
2018-01-05 15:35:00,55.27,55.28,55.21,55.23,60766.0,41.2213,41.2288,41.1766,41.1915,60766.0
2018-01-05 15:40:00,55.24,55.25,55.17,55.22,100530.0,41.1989,41.2064,41.1467,41.184,100530.0
2018-01-05 15:45:00,55.22,55.34,55.22,55.32,236916.0,41.184,41.2735,41.184,41.2586,236916.0
2018-01-05 15:50:00,55.33,55.35,55.3,55.34,185624.0,41.2661,41.281,41.2437,41.2735,185624.0
2018-01-05 15:55:00,55.34,55.35,55.27,55.3,528067.0,41.2735,41.281,41.2213,41.2437,528067.0
2018-01-08 09:30:00,55.17,55.31,55.14,55.19,162735.0,41.1467,41.2512,41.1244,41.1617,162735.0
2018-01-08 09:35:00,55.2,55.26,55.15,55.25,131038.0,41.1691,41.2139,41.1318,41.2064,131038.0
2018-01-08 09:40:00,55.26,55.32,55.26,55.3,56667.0,41.2139,41.2586,41.2139,41.2437,56667.0
2018-01-08 09:45:00,55.3,55.42,55.28,55.42,160616.0,41.2437,41.3332,41.2288,41.3332,160616.0
2018-01-08 09:50:00,55.42,55.43,55.37,55.4,69847.0,41.3332,41.3407,41.2959,41.3183,69847.0
2018-01-08 09:55:00,55.4,55.43,55.34,55.41,106378.0,41.3183,41.3407,41.2735,41.3257,106378.0
2018-01-08 10:00:00,55.43,55.46,55.39,55.41,32628.0,41.3407,41.363,41.3108,41.3257,32628.0
2018-01-08 10:05:00,55.41,55.43,55.3,55.3,78499.0,41.3257,41.3407,41.2437,41.2437,78499.0
2018-01-08 10:10:00,55.3,55.33,55.26,55.29,78378.0,41.2437,41.2661,41.2139,41.2362,78378.0
2018-01-08 10:15:00,55.29,55.33,55.28,55.29,33653.0,41.2362,41.2661,41.2288,41.2362,33653.0
2018-01-08 10:20:00,55.3,55.36,55.28,55.34,140030.0,41.2437,41.2884,41.2288,41.2735,140030.0
2018-01-08 10:25:00,55.35,55.38,55.31,55.31,171089.0,41.281,41.3034,41.2512,41.2512,171089.0
2018-01-08 10:30:00,55.31,55.32,55.24,55.29,195165.0,41.2512,41.2586,41.1989,41.2362,195165.0
2018-01-08 10:35:00,55.28,55.3,55.25,55.27,141656.0,41.2288,41.2437,41.2064,41.2213,141656.0
2018-01-08 10:40:00,55.28,55.32,55.26,55.29,91329.0,41.2288,41.2586,41.2139,41.2362,91329.0
2018-01-08 10:45:00,55.29,55.34,55.27,55.32,76713.0,41.2362,41.2735,41.2213,41.2586,76713.0
2018-01-08 10:50:00,55.33,55.37,55.31,55.36,58273.0,41.2661,41.2959,41.2512,41.2884,58273.0
2018-01-08 10:55:00,55.37,55.37,55.34,55.35,36962.0,41.2959,41.2959,41.2735,41.281,36962.0
2018-01-08 11:00:00,55.35,55.38,55.32,55.34,60315.0,41.281,41.3034,41.2586,41.2735,60315.0
2018-01-08 11:05:00,55.35,55.39,55.34,55.34,33803.0,41.281,41.3108,41.2735,41.2735,33803.0
2018-01-08 11:10:00,55.34,55.4,55.33,55.39,75696.0,41.2735,41.3183,41.2661,41.3108,75696.0
2018-01-08 11:15:00,55.38,55.43,55.38,55.43,31162.0,41.3034,41.3407,41.3034,41.3407,31162.0
2018-01-08 11:20:00,55.43,55.46,55.42,55.46,80458.0,41.3407,41.363,41.3332,41.363,80458.0
2018-01-08 11:25:00,55.46,55.48,55.44,55.45,194145.0,41.363,41.3779,41.3481,41.3556,194145.0
2018-01-08 11:30:00,55.45,55.53,55.44,55.51,40195.0,41.3556,41.4152,41.3481,41.4003,40195.0
2018-01-08 11:35:00,55.52,55.52,55.44,55.46,23502.0,41.4078,41.4078,41.3481,41.363,23502.0
2018-01-08 11:40:00,55.46,55.49,55.46,55.48,13661.0,41.363,41.3854,41.363,41.3779,13661.0
2018-01-08 11:45:00,55.48,55.48,55.44,55.44,98636.0,41.3779,41.3779,41.3481,41.3481,98636.0
2018-01-08 11:50:00,55.44,55.45,55.39,55.4,41538.0,41.3481,41.3556,41.3108,41.3183,41538.0
2018-01-08 11:55:00,55.39,55.43,55.36,55.41,66554.0,41.3108,41.3407,41.2884,41.3257,66554.0
2018-01-08 12:00:00,55.4,55.48,55.4,55.42,123727.0,41.3183,41.3779,41.3183,41.3332,123727.0
2018-01-08 12:05:00,55.42,55.43,55.37,55.43,83547.0,41.3332,41.3407,41.2959,41.3407,83547.0
2018-01-08 12:10:00,55.42,55.44,55.37,55.39,62578.0,41.3332,41.3481,41.2959,41.3108,62578.0
2018-01-08 12:15:00,55.39,55.43,55.39,55.41,180919.0,41.3108,41.3407,41.3108,41.3257,180919.0
2018-01-08 12:20:00,55.4,55.43,55.39,55.42,53243.0,41.3183,41.3407,41.3108,41.3332,53243.0
2018-01-08 12:25:00,55.42,55.44,55.39,55.42,176647.0,41.3332,41.3481,41.3108,41.3332,176647.0
2018-01-08 12:30:00,55.41,55.43,55.4,55.42,31461.0,41.3257,41.3407,41.3183,41.3332,31461.0
2018-01-08 12:35:00,55.43,55.45,55.41,55.43,113593.0,41.3407,41.3556,41.3257,41.3407,113593.0
2018-01-08 12:40:00,55.43,55.45,55.42,55.45,129297.0,41.3407,41.3556,41.3332,41.3556,129297.0
2018-01-08 12:45:00,55.45,55.48,55.41,55.43,152708.0,41.3556,41.3779,41.3257,41.3407,152708.0
2018-01-08 12:50:00,55.43,55.46,55.43,55.46,39589.0,41.3407,41.363,41.3407,41.363,39589.0
2018-01-08 12:55:00,55.45,55.47,55.44,55.45,16449.0,41.3556,41.3705,41.3481,41.3556,16449.0
2018-01-08 13:00:00,55.45,55.47,55.44,55.46,38745.0,41.3556,41.3705,41.3481,41.363,38745.0
2018-01-08 13:05:00,55.47,55.51,55.45,55.5,27420.0,41.3705,41.4003,41.3556,41.3929,27420.0
2018-01-08 13:10:00,55.5,55.52,55.49,55.52,21409.0,41.3929,41.4078,41.3854,41.4078,21409.0
2018-01-08 13:15:00,55.51,55.53,55.5,55.51,36819.0,41.4003,41.4152,41.3929,41.4003,36819.0
2018-01-08 13:20:00,55.52,55.53,55.51,55.51,29704.0,41.4078,41.4152,41.4003,41.4003,29704.0
2018-01-08 13:25:00,55.52,55.53,55.48,55.49,30689.0,41.4078,41.4152,41.3779,41.3854,30689.0
2018-01-08 13:30:00,55.49,55.51,55.47,55.47,21869.0,41.3854,41.4003,41.3705,41.3705,21869.0
2018-01-08 13:35:00,55.48,55.48,55.43,55.44,87681.0,41.3779,41.3779,41.3407,41.3481,87681.0
2018-01-08 13:40:00,55.44,55.47,55.43,55.47,31165.0,41.3481,41.3705,41.3407,41.3705,31165.0
2018-01-08 13:45:00,55.46,55.5,55.46,55.48,26404.0,41.363,41.3929,41.363,41.3779,26404.0
2018-01-08 13:50:00,55.48,55.49,55.46,55.47,23655.0,41.3779,41.3854,41.363,41.3705,23655.0
2018-01-08 13:55:00,55.46,55.47,55.43,55.44,50065.0,41.363,41.3705,41.3407,41.3481,50065.0
2018-01-08 14:00:00,55.44,55.45,55.43,55.44,29490.0,41.3481,41.3556,41.3407,41.3481,29490.0
2018-01-08 14:05:00,55.44,55.45,55.42,55.45,25334.0,41.3481,41.3556,41.3332,41.3556,25334.0
2018-01-08 14:10:00,55.44,55.49,55.44,55.48,54650.0,41.3481,41.3854,41.3481,41.3779,54650.0
2018-01-08 14:15:00,55.48,55.49,55.43,55.45,27528.0,41.3779,41.3854,41.3407,41.3556,27528.0
2018-01-08 14:20:00,55.44,55.46,55.44,55.46,17321.0,41.3481,41.363,41.3481,41.363,17321.0
2018-01-08 14:25:00,55.46,55.46,55.43,55.45,41634.0,41.363,41.363,41.3407,41.3556,41634.0
2018-01-08 14:30:00,55.44,55.46,55.42,55.43,42746.0,41.3481,41.363,41.3332,41.3407,42746.0
2018-01-08 14:35:00,55.43,55.44,55.41,55.43,38187.0,41.3407,41.3481,41.3257,41.3407,38187.0
2018-01-08 14:40:00,55.43,55.44,55.41,55.41,31029.0,41.3407,41.3481,41.3257,41.3257,31029.0
2018-01-08 14:45:00,55.41,55.47,55.41,55.47,33539.0,41.3257,41.3705,41.3257,41.3705,33539.0
2018-01-08 14:50:00,55.47,55.51,55.46,55.47,44040.0,41.3705,41.4003,41.363,41.3705,44040.0
2018-01-08 14:55:00,55.48,55.5,55.47,55.5,32340.0,41.3779,41.3929,41.3705,41.3929,32340.0
2018-01-08 15:00:00,55.5,55.5,55.47,55.47,38132.0,41.3929,41.3929,41.3705,41.3705,38132.0
2018-01-08 15:05:00,55.47,55.51,55.46,55.51,55723.0,41.3705,41.4003,41.363,41.4003,55723.0
2018-01-08 15:10:00,55.51,55.51,55.47,55.47,39123.0,41.4003,41.4003,41.3705,41.3705,39123.0
2018-01-08 15:15:00,55.48,55.5,55.47,55.49,50525.0,41.3779,41.3929,41.3705,41.3854,50525.0
2018-01-08 15:20:00,55.49,55.5,55.46,55.47,32776.0,41.3854,41.3929,41.363,41.3705,32776.0
2018-01-08 15:25:00,55.46,55.47,55.45,55.47,37554.0,41.363,41.3705,41.3556,41.3705,37554.0
2018-01-08 15:30:00,55.47,55.47,55.42,55.43,50560.0,41.3705,41.3705,41.3332,41.3407,50560.0
2018-01-08 15:35:00,55.43,55.45,55.41,55.44,63694.0,41.3407,41.3556,41.3257,41.3481,63694.0
2018-01-08 15:40:00,55.43,55.45,55.41,55.45,82901.0,41.3407,41.3556,41.3257,41.3556,82901.0
2018-01-08 15:45:00,55.45,55.45,55.41,55.41,111373.0,41.3556,41.3556,41.3257,41.3257,111373.0
2018-01-08 15:50:00,55.41,55.43,55.38,55.4,140957.0,41.3257,41.3407,41.3034,41.3183,140957.0
2018-01-08 15:55:00,55.41,55.41,55.38,55.38,316291.0,41.3257,41.3257,41.3034,41.3034,316291.0
2018-01-09 09:30:00,55.54,55.7,55.48,55.61,141042.0,41.4227,41.542,41.3779,41.4749,141042.0
2018-01-09 09:35:00,55.62,55.82,55.62,55.82,62004.0,41.4824,41.6315,41.4824,41.6315,62004.0
2018-01-09 09:40:00,55.83,55.98,55.83,55.96,104388.0,41.639,41.7509,41.639,41.7359,104388.0
2018-01-09 09:45:00,55.96,56.05,55.93,55.95,92441.0,41.7359,41.8031,41.7136,41.7285,92441.0
2018-01-09 09:50:00,55.96,55.99,55.89,55.98,103755.0,41.7359,41.7583,41.6837,41.7509,103755.0
2018-01-09 09:55:00,55.97,55.98,55.88,55.9,153636.0,41.7434,41.7509,41.6763,41.6912,153636.0
2018-01-09 10:00:00,55.89,55.92,55.85,55.92,145567.0,41.6837,41.7061,41.6539,41.7061,145567.0
2018-01-09 10:05:00,55.91,55.94,55.9,55.92,67793.0,41.6986,41.721,41.6912,41.7061,67793.0
2018-01-09 10:10:00,55.91,55.95,55.89,55.9,411907.0,41.6986,41.7285,41.6837,41.6912,411907.0
2018-01-09 10:15:00,55.9,55.93,55.89,55.91,74559.0,41.6912,41.7136,41.6837,41.6986,74559.0
2018-01-09 10:20:00,55.9,55.96,55.9,55.91,51652.0,41.6912,41.7359,41.6912,41.6986,51652.0
2018-01-09 10:25:00,55.91,55.94,55.89,55.91,58519.0,41.6986,41.721,41.6837,41.6986,58519.0
2018-01-09 10:30:00,55.92,55.93,55.91,55.91,49446.0,41.7061,41.7136,41.6986,41.6986,49446.0
2018-01-09 10:35:00,55.91,55.93,55.88,55.88,92189.0,41.6986,41.7136,41.6763,41.6763,92189.0
2018-01-09 10:40:00,55.87,55.9,55.85,55.88,74104.0,41.6688,41.6912,41.6539,41.6763,74104.0
2018-01-09 10:45:00,55.88,55.89,55.85,55.85,97087.0,41.6763,41.6837,41.6539,41.6539,97087.0
2018-01-09 10:50:00,55.85,55.85,55.75,55.76,36086.0,41.6539,41.6539,41.5793,41.5868,36086.0
2018-01-09 10:55:00,55.77,55.79,55.71,55.71,67498.0,41.5942,41.6091,41.5495,41.5495,67498.0
2018-01-09 11:00:00,55.71,55.78,55.7,55.77,40357.0,41.5495,41.6017,41.542,41.5942,40357.0
2018-01-09 11:05:00,55.77,55.84,55.77,55.83,47965.0,41.5942,41.6464,41.5942,41.639,47965.0
2018-01-09 11:10:00,55.83,55.86,55.81,55.83,29743.0,41.639,41.6614,41.6241,41.639,29743.0
2018-01-09 11:15:00,55.84,55.96,55.84,55.95,51992.0,41.6464,41.7359,41.6464,41.7285,51992.0
2018-01-09 11:20:00,55.95,55.97,55.9,55.9,54500.0,41.7285,41.7434,41.6912,41.6912,54500.0
2018-01-09 11:25:00,55.91,55.98,55.9,55.96,61275.0,41.6986,41.7509,41.6912,41.7359,61275.0
2018-01-09 11:30:00,55.96,55.97,55.92,55.93,69581.0,41.7359,41.7434,41.7061,41.7136,69581.0
2018-01-09 11:35:00,55.93,55.97,55.93,55.96,69185.0,41.7136,41.7434,41.7136,41.7359,69185.0
2018-01-09 11:40:00,55.97,56.0,55.96,55.98,49096.0,41.7434,41.7658,41.7359,41.7509,49096.0
2018-01-09 11:45:00,55.98,56.02,55.96,56.01,79136.0,41.7509,41.7807,41.7359,41.7732,79136.0
2018-01-09 11:50:00,56.0,56.05,56.0,56.04,68164.0,41.7658,41.8031,41.7658,41.7956,68164.0
2018-01-09 11:55:00,56.03,56.11,56.01,56.11,80575.0,41.7881,41.8478,41.7732,41.8478,80575.0
2018-01-09 12:00:00,56.1,56.2,56.09,56.19,49914.0,41.8403,41.9149,41.8329,41.9075,49914.0
2018-01-09 12:05:00,56.19,56.27,56.18,56.27,127614.0,41.9075,41.9671,41.9,41.9671,127614.0
2018-01-09 12:10:00,56.27,56.27,56.24,56.25,107089.0,41.9671,41.9671,41.9448,41.9522,107089.0
2018-01-09 12:15:00,56.25,56.26,56.16,56.16,135461.0,41.9522,41.9597,41.8851,41.8851,135461.0
2018-01-09 12:20:00,56.15,56.17,56.12,56.13,48037.0,41.8776,41.8926,41.8553,41.8627,48037.0
2018-01-09 12:25:00,56.13,56.15,56.09,56.14,73597.0,41.8627,41.8776,41.8329,41.8702,73597.0
2018-01-09 12:30:00,56.14,56.16,56.09,56.14,63535.0,41.8702,41.8851,41.8329,41.8702,63535.0
2018-01-09 12:35:00,56.14,56.21,56.14,56.16,32348.0,41.8702,41.9224,41.8702,41.8851,32348.0
2018-01-09 12:40:00,56.15,56.2,56.13,56.2,27089.0,41.8776,41.9149,41.8627,41.9149,27089.0
2018-01-09 12:45:00,56.19,56.2,56.15,56.16,20132.0,41.9075,41.9149,41.8776,41.8851,20132.0
2018-01-09 12:50:00,56.15,56.17,56.12,56.13,90525.0,41.8776,41.8926,41.8553,41.8627,90525.0
2018-01-09 12:55:00,56.12,56.14,56.05,56.11,161494.0,41.8553,41.8702,41.8031,41.8478,161494.0
2018-01-09 13:00:00,56.11,56.15,56.09,56.09,15797.0,41.8478,41.8776,41.8329,41.8329,15797.0
2018-01-09 13:05:00,56.1,56.11,56.08,56.09,27634.0,41.8403,41.8478,41.8254,41.8329,27634.0
2018-01-09 13:10:00,56.09,56.09,56.02,56.03,21947.0,41.8329,41.8329,41.7807,41.7881,21947.0
2018-01-09 13:15:00,56.03,56.09,56.03,56.08,26571.0,41.7881,41.8329,41.7881,41.8254,26571.0
2018-01-09 13:20:00,56.08,56.11,56.05,56.11,47947.0,41.8254,41.8478,41.8031,41.8478,47947.0
2018-01-09 13:25:00,56.1,56.12,56.05,56.09,36804.0,41.8403,41.8553,41.8031,41.8329,36804.0
2018-01-09 13:30:00,56.08,56.09,56.06,56.09,39790.0,41.8254,41.8329,41.8105,41.8329,39790.0
2018-01-09 13:35:00,56.08,56.11,56.06,56.07,54228.0,41.8254,41.8478,41.8105,41.818,54228.0
2018-01-09 13:40:00,56.07,56.08,56.05,56.06,35021.0,41.818,41.8254,41.8031,41.8105,35021.0
2018-01-09 13:45:00,56.07,56.08,56.04,56.05,38139.0,41.818,41.8254,41.7956,41.8031,38139.0
2018-01-09 13:50:00,56.06,56.09,56.05,56.09,30623.0,41.8105,41.8329,41.8031,41.8329,30623.0
2018-01-09 13:55:00,56.08,56.1,56.07,56.09,26928.0,41.8254,41.8403,41.818,41.8329,26928.0
2018-01-09 14:00:00,56.09,56.11,56.07,56.07,24882.0,41.8329,41.8478,41.818,41.818,24882.0
2018-01-09 14:05:00,56.07,56.08,56.06,56.07,29816.0,41.818,41.8254,41.8105,41.818,29816.0
2018-01-09 14:10:00,56.06,56.07,56.03,56.04,27111.0,41.8105,41.818,41.7881,41.7956,27111.0
2018-01-09 14:15:00,56.03,56.04,55.96,55.97,50067.0,41.7881,41.7956,41.7359,41.7434,50067.0
2018-01-09 14:20:00,55.96,55.97,55.94,55.96,42830.0,41.7359,41.7434,41.721,41.7359,42830.0
2018-01-09 14:25:00,55.97,55.97,55.94,55.95,69081.0,41.7434,41.7434,41.721,41.7285,69081.0
2018-01-09 14:30:00,55.95,55.95,55.91,55.93,27900.0,41.7285,41.7285,41.6986,41.7136,27900.0
2018-01-09 14:35:00,55.93,55.99,55.91,55.97,34782.0,41.7136,41.7583,41.6986,41.7434,34782.0
2018-01-09 14:40:00,55.97,55.97,55.93,55.96,46236.0,41.7434,41.7434,41.7136,41.7359,46236.0
2018-01-09 14:45:00,55.95,56.0,55.95,56.0,33938.0,41.7285,41.7658,41.7285,41.7658,33938.0
2018-01-09 14:50:00,56.0,56.01,55.93,55.94,32866.0,41.7658,41.7732,41.7136,41.721,32866.0
2018-01-09 14:55:00,55.93,55.94,55.89,55.93,34244.0,41.7136,41.721,41.6837,41.7136,34244.0
2018-01-09 15:00:00,55.93,55.94,55.89,55.9,51252.0,41.7136,41.721,41.6837,41.6912,51252.0
2018-01-09 15:05:00,55.9,55.92,55.89,55.9,46223.0,41.6912,41.7061,41.6837,41.6912,46223.0
2018-01-09 15:10:00,55.9,55.94,55.88,55.93,41088.0,41.6912,41.721,41.6763,41.7136,41088.0
2018-01-09 15:15:00,55.93,55.97,55.92,55.95,49683.0,41.7136,41.7434,41.7061,41.7285,49683.0
2018-01-09 15:20:00,55.94,55.96,55.92,55.93,93197.0,41.721,41.7359,41.7061,41.7136,93197.0
2018-01-09 15:25:00,55.92,55.93,55.79,55.8,81886.0,41.7061,41.7136,41.6091,41.6166,81886.0
2018-01-09 15:30:00,55.8,55.87,55.79,55.86,50664.0,41.6166,41.6688,41.6091,41.6614,50664.0
2018-01-09 15:35:00,55.86,55.91,55.85,55.89,40299.0,41.6614,41.6986,41.6539,41.6837,40299.0
2018-01-09 15:40:00,55.89,55.91,55.84,55.86,43119.0,41.6837,41.6986,41.6464,41.6614,43119.0
2018-01-09 15:45:00,55.86,55.86,55.78,55.82,109044.0,41.6614,41.6614,41.6017,41.6315,109044.0
2018-01-09 15:50:00,55.82,55.86,55.77,55.81,172003.0,41.6315,41.6614,41.5942,41.6241,172003.0
2018-01-09 15:55:00,55.8,55.82,55.71,55.78,294427.0,41.6166,41.6315,41.5495,41.6017,294427.0
2018-01-10 09:30:00,55.99,56.04,55.84,56.04,185821.0,41.7583,41.7956,41.6464,41.7956,185821.0
2018-01-10 09:35:00,56.03,56.1,55.99,56.1,65528.0,41.7881,41.8403,41.7583,41.8403,65528.0
2018-01-10 09:40:00,56.1,56.15,56.05,56.14,48422.0,41.8403,41.8776,41.8031,41.8702,48422.0
2018-01-10 09:45:00,56.14,56.25,56.05,56.07,78855.0,41.8702,41.9522,41.8031,41.818,78855.0
2018-01-10 09:50:00,56.05,56.14,55.98,56.13,99765.0,41.8031,41.8702,41.7509,41.8627,99765.0
2018-01-10 09:55:00,56.14,56.15,56.06,56.13,42992.0,41.8702,41.8776,41.8105,41.8627,42992.0
2018-01-10 10:00:00,56.13,56.19,56.12,56.12,53901.0,41.8627,41.9075,41.8553,41.8553,53901.0
2018-01-10 10:05:00,56.11,56.19,56.07,56.07,45839.0,41.8478,41.9075,41.818,41.818,45839.0
2018-01-10 10:10:00,56.08,56.08,55.99,56.06,102179.0,41.8254,41.8254,41.7583,41.8105,102179.0
2018-01-10 10:15:00,56.07,56.2,56.06,56.2,76139.0,41.818,41.9149,41.8105,41.9149,76139.0
2018-01-10 10:20:00,56.19,56.23,56.18,56.22,34724.0,41.9075,41.9373,41.9,41.9298,34724.0
2018-01-10 10:25:00,56.22,56.26,56.18,56.18,44195.0,41.9298,41.9597,41.9,41.9,44195.0
2018-01-10 10:30:00,56.17,56.28,56.17,56.27,29148.0,41.8926,41.9746,41.8926,41.9671,29148.0
2018-01-10 10:35:00,56.27,56.37,56.26,56.35,43565.0,41.9671,42.0417,41.9597,42.0268,43565.0
2018-01-10 10:40:00,56.35,56.4,56.26,56.28,52618.0,42.0268,42.0641,41.9597,41.9746,52618.0
2018-01-10 10:45:00,56.28,56.28,56.19,56.2,42226.0,41.9746,41.9746,41.9075,41.9149,42226.0
2018-01-10 10:50:00,56.2,56.22,56.18,56.2,100722.0,41.9149,41.9298,41.9,41.9149,100722.0
2018-01-10 10:55:00,56.2,56.24,56.19,56.22,99998.0,41.9149,41.9448,41.9075,41.9298,99998.0
2018-01-10 11:00:00,56.23,56.27,56.2,56.21,47811.0,41.9373,41.9671,41.9149,41.9224,47811.0
2018-01-10 11:05:00,56.21,56.29,56.2,56.27,27783.0,41.9224,41.9821,41.9149,41.9671,27783.0
2018-01-10 11:10:00,56.27,56.28,56.25,56.27,17602.0,41.9671,41.9746,41.9522,41.9671,17602.0
2018-01-10 11:15:00,56.26,56.28,56.23,56.23,21484.0,41.9597,41.9746,41.9373,41.9373,21484.0
2018-01-10 11:20:00,56.24,56.32,56.24,56.31,28056.0,41.9448,42.0044,41.9448,41.997,28056.0
2018-01-10 11:25:00,56.3,56.32,56.26,56.28,32272.0,41.9895,42.0044,41.9597,41.9746,32272.0
2018-01-10 11:30:00,56.29,56.39,56.28,56.36,51134.0,41.9821,42.0566,41.9746,42.0343,51134.0
2018-01-10 11:35:00,56.35,56.42,56.35,56.4,31139.0,42.0268,42.079,42.0268,42.0641,31139.0
2018-01-10 11:40:00,56.41,56.43,56.4,56.41,40092.0,42.0716,42.0865,42.0641,42.0716,40092.0
2018-01-10 11:45:00,56.41,56.42,56.38,56.39,51238.0,42.0716,42.079,42.0492,42.0566,51238.0
2018-01-10 11:50:00,56.39,56.48,56.35,56.47,67935.0,42.0566,42.1238,42.0268,42.1163,67935.0
2018-01-10 11:55:00,56.47,56.47,56.41,56.44,38867.0,42.1163,42.1163,42.0716,42.0939,38867.0
2018-01-10 12:00:00,56.44,56.44,56.4,56.41,41299.0,42.0939,42.0939,42.0641,42.0716,41299.0
2018-01-10 12:05:00,56.41,56.45,56.4,56.42,36158.0,42.0716,42.1014,42.0641,42.079,36158.0
2018-01-10 12:10:00,56.42,56.48,56.41,56.47,40780.0,42.079,42.1238,42.0716,42.1163,40780.0
2018-01-10 12:15:00,56.47,56.49,56.44,56.48,78236.0,42.1163,42.1312,42.0939,42.1238,78236.0
2018-01-10 12:20:00,56.48,56.57,56.47,56.57,129262.0,42.1238,42.1909,42.1163,42.1909,129262.0
2018-01-10 12:25:00,56.57,56.58,56.48,56.48,46792.0,42.1909,42.1983,42.1238,42.1238,46792.0
2018-01-10 12:30:00,56.49,56.49,56.45,56.47,59074.0,42.1312,42.1312,42.1014,42.1163,59074.0
2018-01-10 12:35:00,56.46,56.47,56.41,56.41,57660.0,42.1088,42.1163,42.0716,42.0716,57660.0
2018-01-10 12:40:00,56.41,56.45,56.4,56.44,42555.0,42.0716,42.1014,42.0641,42.0939,42555.0
2018-01-10 12:45:00,56.45,56.5,56.44,56.48,31898.0,42.1014,42.1387,42.0939,42.1238,31898.0
2018-01-10 12:50:00,56.48,56.57,56.48,56.55,57655.0,42.1238,42.1909,42.1238,42.176,57655.0
2018-01-10 12:55:00,56.55,56.69,56.55,56.68,116915.0,42.176,42.2804,42.176,42.2729,116915.0
2018-01-10 13:00:00,56.68,56.7,56.66,56.66,67065.0,42.2729,42.2878,42.258,42.258,67065.0
2018-01-10 13:05:00,56.66,56.68,56.63,56.67,63986.0,42.258,42.2729,42.2356,42.2655,63986.0
2018-01-10 13:10:00,56.66,56.69,56.65,56.68,94438.0,42.258,42.2804,42.2505,42.2729,94438.0
2018-01-10 13:15:00,56.67,56.68,56.64,56.67,35555.0,42.2655,42.2729,42.2431,42.2655,35555.0
2018-01-10 13:20:00,56.67,56.67,56.58,56.62,80164.0,42.2655,42.2655,42.1983,42.2282,80164.0
2018-01-10 13:25:00,56.63,56.65,56.57,56.58,54100.0,42.2356,42.2505,42.1909,42.1983,54100.0
2018-01-10 13:30:00,56.57,56.61,56.57,56.58,76055.0,42.1909,42.2207,42.1909,42.1983,76055.0
2018-01-10 13:35:00,56.57,56.63,56.57,56.62,37246.0,42.1909,42.2356,42.1909,42.2282,37246.0
2018-01-10 13:40:00,56.62,56.65,56.61,56.65,43794.0,42.2282,42.2505,42.2207,42.2505,43794.0
2018-01-10 13:45:00,56.65,56.65,56.61,56.63,30926.0,42.2505,42.2505,42.2207,42.2356,30926.0
2018-01-10 13:50:00,56.62,56.63,56.54,56.55,40452.0,42.2282,42.2356,42.1685,42.176,40452.0
2018-01-10 13:55:00,56.55,56.56,56.44,56.44,75345.0,42.176,42.1834,42.0939,42.0939,75345.0
2018-01-10 14:00:00,56.44,56.44,56.39,56.39,43492.0,42.0939,42.0939,42.0566,42.0566,43492.0
2018-01-10 14:05:00,56.39,56.42,56.32,56.33,83661.0,42.0566,42.079,42.0044,42.0119,83661.0
2018-01-10 14:10:00,56.33,56.34,56.28,56.28,62576.0,42.0119,42.0193,41.9746,41.9746,62576.0
2018-01-10 14:15:00,56.29,56.31,56.25,56.26,62821.0,41.9821,41.997,41.9522,41.9597,62821.0
2018-01-10 14:20:00,56.26,56.28,56.21,56.23,54419.0,41.9597,41.9746,41.9224,41.9373,54419.0
2018-01-10 14:25:00,56.23,56.24,56.19,56.23,94717.0,41.9373,41.9448,41.9075,41.9373,94717.0
2018-01-10 14:30:00,56.22,56.29,56.2,56.25,78916.0,41.9298,41.9821,41.9149,41.9522,78916.0
2018-01-10 14:35:00,56.26,56.28,56.23,56.25,92369.0,41.9597,41.9746,41.9373,41.9522,92369.0
2018-01-10 14:40:00,56.25,56.25,56.19,56.21,42853.0,41.9522,41.9522,41.9075,41.9224,42853.0
2018-01-10 14:45:00,56.21,56.28,56.19,56.24,49225.0,41.9224,41.9746,41.9075,41.9448,49225.0
2018-01-10 14:50:00,56.24,56.25,56.19,56.2,26977.0,41.9448,41.9522,41.9075,41.9149,26977.0
2018-01-10 14:55:00,56.2,56.23,56.19,56.2,40043.0,41.9149,41.9373,41.9075,41.9149,40043.0
2018-01-10 15:00:00,56.2,56.24,56.2,56.22,29466.0,41.9149,41.9448,41.9149,41.9298,29466.0
2018-01-10 15:05:00,56.23,56.28,56.19,56.22,61461.0,41.9373,41.9746,41.9075,41.9298,61461.0
2018-01-10 15:10:00,56.22,56.23,56.16,56.16,34619.0,41.9298,41.9373,41.8851,41.8851,34619.0
2018-01-10 15:15:00,56.16,56.17,56.09,56.11,49711.0,41.8851,41.8926,41.8329,41.8478,49711.0
2018-01-10 15:20:00,56.1,56.11,56.07,56.11,59847.0,41.8403,41.8478,41.818,41.8478,59847.0
2018-01-10 15:25:00,56.11,56.11,56.08,56.1,48384.0,41.8478,41.8478,41.8254,41.8403,48384.0
2018-01-10 15:30:00,56.1,56.19,56.08,56.17,60636.0,41.8403,41.9075,41.8254,41.8926,60636.0
2018-01-10 15:35:00,56.18,56.2,56.14,56.17,45373.0,41.9,41.9149,41.8702,41.8926,45373.0
2018-01-10 15:40:00,56.18,56.19,56.12,56.14,107316.0,41.9,41.9075,41.8553,41.8702,107316.0
2018-01-10 15:45:00,56.14,56.14,56.05,56.08,141861.0,41.8702,41.8702,41.8031,41.8254,141861.0
2018-01-10 15:50:00,56.09,56.15,56.08,56.15,97320.0,41.8329,41.8776,41.8254,41.8776,97320.0
2018-01-10 15:55:00,56.15,56.21,56.1,56.18,462039.0,41.8776,41.9224,41.8403,41.9,462039.0
2018-01-11 09:30:00,56.48,56.5,56.33,56.41,150793.0,42.1238,42.1387,42.0119,42.0716,150793.0
2018-01-11 09:35:00,56.41,56.44,56.32,56.35,34650.0,42.0716,42.0939,42.0044,42.0268,34650.0
2018-01-11 09:40:00,56.32,56.34,56.22,56.24,30381.0,42.0044,42.0193,41.9298,41.9448,30381.0
2018-01-11 09:45:00,56.25,56.35,56.25,56.32,28351.0,41.9522,42.0268,41.9522,42.0044,28351.0
2018-01-11 09:50:00,56.32,56.58,56.32,56.57,147364.0,42.0044,42.1983,42.0044,42.1909,147364.0
2018-01-11 09:55:00,56.57,56.66,56.52,56.56,54302.0,42.1909,42.258,42.1536,42.1834,54302.0
2018-01-11 10:00:00,56.56,56.63,56.53,56.54,80356.0,42.1834,42.2356,42.1611,42.1685,80356.0
2018-01-11 10:05:00,56.55,56.61,56.54,56.55,61492.0,42.176,42.2207,42.1685,42.176,61492.0
2018-01-11 10:10:00,56.54,56.59,56.53,56.57,67793.0,42.1685,42.2058,42.1611,42.1909,67793.0
2018-01-11 10:15:00,56.56,56.58,56.52,56.54,65890.0,42.1834,42.1983,42.1536,42.1685,65890.0
2018-01-11 10:20:00,56.55,56.61,56.51,56.6,63346.0,42.176,42.2207,42.1461,42.2133,63346.0
2018-01-11 10:25:00,56.6,56.6,56.54,56.55,40807.0,42.2133,42.2133,42.1685,42.176,40807.0
2018-01-11 10:30:00,56.55,56.56,56.48,56.5,54556.0,42.176,42.1834,42.1238,42.1387,54556.0
2018-01-11 10:35:00,56.49,56.49,56.43,56.45,46155.0,42.1312,42.1312,42.0865,42.1014,46155.0
2018-01-11 10:40:00,56.45,56.45,56.41,56.42,37798.0,42.1014,42.1014,42.0716,42.079,37798.0
2018-01-11 10:45:00,56.43,56.48,56.43,56.46,33039.0,42.0865,42.1238,42.0865,42.1088,33039.0
2018-01-11 10:50:00,56.47,56.56,56.47,56.56,35426.0,42.1163,42.1834,42.1163,42.1834,35426.0
2018-01-11 10:55:00,56.57,56.58,56.47,56.57,132612.0,42.1909,42.1983,42.1163,42.1909,132612.0
2018-01-11 11:00:00,56.57,56.59,56.5,56.51,65839.0,42.1909,42.2058,42.1387,42.1461,65839.0
2018-01-11 11:05:00,56.51,56.51,56.43,56.44,37697.0,42.1461,42.1461,42.0865,42.0939,37697.0
2018-01-11 11:10:00,56.45,56.5,56.44,56.48,25785.0,42.1014,42.1387,42.0939,42.1238,25785.0
2018-01-11 11:15:00,56.48,56.5,56.46,56.48,37340.0,42.1238,42.1387,42.1088,42.1238,37340.0
2018-01-11 11:20:00,56.48,56.53,56.48,56.51,37134.0,42.1238,42.1611,42.1238,42.1461,37134.0
2018-01-11 11:25:00,56.52,56.57,56.48,56.49,34465.0,42.1536,42.1909,42.1238,42.1312,34465.0
2018-01-11 11:30:00,56.49,56.51,56.45,56.5,37113.0,42.1312,42.1461,42.1014,42.1387,37113.0
2018-01-11 11:35:00,56.5,56.54,56.49,56.51,25021.0,42.1387,42.1685,42.1312,42.1461,25021.0
2018-01-11 11:40:00,56.51,56.52,56.46,56.47,26592.0,42.1461,42.1536,42.1088,42.1163,26592.0
2018-01-11 11:45:00,56.46,56.5,56.46,56.49,24657.0,42.1088,42.1387,42.1088,42.1312,24657.0
2018-01-11 11:50:00,56.49,56.52,56.49,56.51,19787.0,42.1312,42.1536,42.1312,42.1461,19787.0
2018-01-11 11:55:00,56.51,56.52,56.49,56.52,15293.0,42.1461,42.1536,42.1312,42.1536,15293.0
2018-01-11 12:00:00,56.52,56.55,56.5,56.53,29305.0,42.1536,42.176,42.1387,42.1611,29305.0
2018-01-11 12:05:00,56.54,56.57,56.52,56.54,319815.0,42.1685,42.1909,42.1536,42.1685,319815.0
2018-01-11 12:10:00,56.53,56.56,56.53,56.55,33443.0,42.1611,42.1834,42.1611,42.176,33443.0
2018-01-11 12:15:00,56.54,56.55,56.47,56.48,26677.0,42.1685,42.176,42.1163,42.1238,26677.0
2018-01-11 12:20:00,56.48,56.54,56.47,56.52,29361.0,42.1238,42.1685,42.1163,42.1536,29361.0
2018-01-11 12:25:00,56.52,56.56,56.5,56.53,53274.0,42.1536,42.1834,42.1387,42.1611,53274.0
2018-01-11 12:30:00,56.54,56.56,56.52,56.55,34536.0,42.1685,42.1834,42.1536,42.176,34536.0
2018-01-11 12:35:00,56.55,56.56,56.53,56.55,59198.0,42.176,42.1834,42.1611,42.176,59198.0
2018-01-11 12:40:00,56.55,56.57,56.51,56.53,47726.0,42.176,42.1909,42.1461,42.1611,47726.0
2018-01-11 12:45:00,56.53,56.56,56.51,56.51,45483.0,42.1611,42.1834,42.1461,42.1461,45483.0
2018-01-11 12:50:00,56.51,56.52,56.49,56.5,13880.0,42.1461,42.1536,42.1312,42.1387,13880.0
2018-01-11 12:55:00,56.5,56.53,56.49,56.53,19762.0,42.1387,42.1611,42.1312,42.1611,19762.0
2018-01-11 13:00:00,56.52,56.56,56.49,56.5,45530.0,42.1536,42.1834,42.1312,42.1387,45530.0
2018-01-11 13:05:00,56.49,56.49,56.45,56.48,10311.0,42.1312,42.1312,42.1014,42.1238,10311.0
2018-01-11 13:10:00,56.48,56.52,56.47,56.52,24070.0,42.1238,42.1536,42.1163,42.1536,24070.0
2018-01-11 13:15:00,56.51,56.52,56.48,56.49,15459.0,42.1461,42.1536,42.1238,42.1312,15459.0
2018-01-11 13:20:00,56.49,56.5,56.47,56.48,14626.0,42.1312,42.1387,42.1163,42.1238,14626.0
2018-01-11 13:25:00,56.48,56.48,56.44,56.47,8939.0,42.1238,42.1238,42.0939,42.1163,8939.0
2018-01-11 13:30:00,56.47,56.49,56.45,56.48,132519.0,42.1163,42.1312,42.1014,42.1238,132519.0
2018-01-11 13:35:00,56.48,56.53,56.47,56.52,35014.0,42.1238,42.1611,42.1163,42.1536,35014.0
2018-01-11 13:40:00,56.53,56.54,56.52,56.53,18170.0,42.1611,42.1685,42.1536,42.1611,18170.0
2018-01-11 13:45:00,56.52,56.55,56.5,56.54,33401.0,42.1536,42.176,42.1387,42.1685,33401.0
2018-01-11 13:50:00,56.54,56.55,56.53,56.54,25455.0,42.1685,42.176,42.1611,42.1685,25455.0
2018-01-11 13:55:00,56.54,56.55,56.53,56.53,26579.0,42.1685,42.176,42.1611,42.1611,26579.0
2018-01-11 14:00:00,56.54,56.56,56.51,56.53,43004.0,42.1685,42.1834,42.1461,42.1611,43004.0
2018-01-11 14:05:00,56.53,56.56,56.52,56.55,82332.0,42.1611,42.1834,42.1536,42.176,82332.0
2018-01-11 14:10:00,56.54,56.55,56.53,56.53,86675.0,42.1685,42.176,42.1611,42.1611,86675.0
2018-01-11 14:15:00,56.53,56.53,56.45,56.49,45420.0,42.1611,42.1611,42.1014,42.1312,45420.0
2018-01-11 14:20:00,56.5,56.59,56.5,56.57,57542.0,42.1387,42.2058,42.1387,42.1909,57542.0
2018-01-11 14:25:00,56.57,56.62,56.54,56.61,66907.0,42.1909,42.2282,42.1685,42.2207,66907.0
2018-01-11 14:30:00,56.62,56.63,56.6,56.6,83396.0,42.2282,42.2356,42.2133,42.2133,83396.0
2018-01-11 14:35:00,56.6,56.63,56.59,56.61,62434.0,42.2133,42.2356,42.2058,42.2207,62434.0
2018-01-11 14:40:00,56.61,56.65,56.6,56.63,66241.0,42.2207,42.2505,42.2133,42.2356,66241.0
2018-01-11 14:45:00,56.64,56.67,56.61,56.66,57407.0,42.2431,42.2655,42.2207,42.258,57407.0
2018-01-11 14:50:00,56.66,56.68,56.62,56.66,115950.0,42.258,42.2729,42.2282,42.258,115950.0
2018-01-11 14:55:00,56.67,56.71,56.66,56.69,74693.0,42.2655,42.2953,42.258,42.2804,74693.0
2018-01-11 15:00:00,56.69,56.74,56.67,56.68,131784.0,42.2804,42.3177,42.2655,42.2729,131784.0
2018-01-11 15:05:00,56.68,56.71,56.67,56.7,144276.0,42.2729,42.2953,42.2655,42.2878,144276.0
2018-01-11 15:10:00,56.7,56.71,56.68,56.69,186890.0,42.2878,42.2953,42.2729,42.2804,186890.0
2018-01-11 15:15:00,56.69,56.71,56.68,56.7,101824.0,42.2804,42.2953,42.2729,42.2878,101824.0
2018-01-11 15:20:00,56.7,56.71,56.68,56.7,126678.0,42.2878,42.2953,42.2729,42.2878,126678.0
2018-01-11 15:25:00,56.7,56.7,56.65,56.69,55623.0,42.2878,42.2878,42.2505,42.2804,55623.0
2018-01-11 15:30:00,56.68,56.69,56.66,56.68,70500.0,42.2729,42.2804,42.258,42.2729,70500.0
2018-01-11 15:35:00,56.68,56.7,56.65,56.65,74924.0,42.2729,42.2878,42.2505,42.2505,74924.0
2018-01-11 15:40:00,56.65,56.66,56.61,56.64,61779.0,42.2505,42.258,42.2207,42.2431,61779.0
2018-01-11 15:45:00,56.64,56.65,56.62,56.63,124313.0,42.2431,42.2505,42.2282,42.2356,124313.0
2018-01-11 15:50:00,56.63,56.68,56.63,56.66,241501.0,42.2356,42.2729,42.2356,42.258,241501.0
2018-01-11 15:55:00,56.66,56.68,56.62,56.67,361232.0,42.258,42.2729,42.2282,42.2655,361232.0
2018-01-12 09:30:00,56.96,56.96,56.75,56.8,90537.0,42.4818,42.4818,42.3251,42.3624,90537.0
2018-01-12 09:35:00,56.8,56.88,56.59,56.61,97633.0,42.3624,42.4221,42.2058,42.2207,97633.0
2018-01-12 09:40:00,56.61,56.71,56.6,56.71,54320.0,42.2207,42.2953,42.2133,42.2953,54320.0
2018-01-12 09:45:00,56.72,56.88,56.7,56.85,37639.0,42.3028,42.4221,42.2878,42.3997,37639.0
2018-01-12 09:50:00,56.85,56.91,56.79,56.82,54065.0,42.3997,42.4445,42.355,42.3773,54065.0
2018-01-12 09:55:00,56.83,56.96,56.82,56.96,40684.0,42.3848,42.4818,42.3773,42.4818,40684.0
2018-01-12 10:00:00,56.95,56.99,56.87,56.88,47567.0,42.4743,42.5041,42.4146,42.4221,47567.0
2018-01-12 10:05:00,56.87,56.89,56.82,56.88,82361.0,42.4146,42.4295,42.3773,42.4221,82361.0
2018-01-12 10:10:00,56.88,56.96,56.87,56.92,46495.0,42.4221,42.4818,42.4146,42.4519,46495.0
2018-01-12 10:15:00,56.91,56.96,56.9,56.93,60699.0,42.4445,42.4818,42.437,42.4594,60699.0
2018-01-12 10:20:00,56.94,56.95,56.87,56.88,73527.0,42.4668,42.4743,42.4146,42.4221,73527.0
2018-01-12 10:25:00,56.89,56.92,56.88,56.91,41282.0,42.4295,42.4519,42.4221,42.4445,41282.0
2018-01-12 10:30:00,56.91,57.06,56.9,57.05,145922.0,42.4445,42.5563,42.437,42.5489,145922.0
2018-01-12 10:35:00,57.05,57.07,56.99,57.04,53847.0,42.5489,42.5638,42.5041,42.5414,53847.0
2018-01-12 10:40:00,57.04,57.11,56.99,57.06,86431.0,42.5414,42.5936,42.5041,42.5563,86431.0
2018-01-12 10:45:00,57.05,57.06,56.99,57.02,26322.0,42.5489,42.5563,42.5041,42.5265,26322.0
2018-01-12 10:50:00,57.03,57.12,57.02,57.11,76255.0,42.534,42.6011,42.5265,42.5936,76255.0
2018-01-12 10:55:00,57.11,57.12,57.01,57.02,81686.0,42.5936,42.6011,42.519,42.5265,81686.0
2018-01-12 11:00:00,57.03,57.06,57.01,57.04,44535.0,42.534,42.5563,42.519,42.5414,44535.0
2018-01-12 11:05:00,57.02,57.03,56.95,56.96,56681.0,42.5265,42.534,42.4743,42.4818,56681.0
2018-01-12 11:10:00,56.96,56.99,56.92,56.92,57609.0,42.4818,42.5041,42.4519,42.4519,57609.0
2018-01-12 11:15:00,56.93,57.0,56.93,56.95,72854.0,42.4594,42.5116,42.4594,42.4743,72854.0
2018-01-12 11:20:00,56.94,57.0,56.94,56.98,54221.0,42.4668,42.5116,42.4668,42.4967,54221.0
2018-01-12 11:25:00,56.98,57.01,56.97,56.99,20994.0,42.4967,42.519,42.4892,42.5041,20994.0
2018-01-12 11:30:00,57.0,57.02,56.95,56.97,25082.0,42.5116,42.5265,42.4743,42.4892,25082.0
2018-01-12 11:35:00,56.96,57.04,56.92,57.02,32747.0,42.4818,42.5414,42.4519,42.5265,32747.0
2018-01-12 11:40:00,57.02,57.02,56.98,56.99,52177.0,42.5265,42.5265,42.4967,42.5041,52177.0
2018-01-12 11:45:00,56.99,57.04,56.99,57.02,44343.0,42.5041,42.5414,42.5041,42.5265,44343.0
2018-01-12 11:50:00,57.02,57.06,57.01,57.02,22181.0,42.5265,42.5563,42.519,42.5265,22181.0
2018-01-12 11:55:00,57.03,57.09,56.99,57.09,46805.0,42.534,42.5787,42.5041,42.5787,46805.0
2018-01-12 12:00:00,57.08,57.08,57.02,57.02,24478.0,42.5713,42.5713,42.5265,42.5265,24478.0
2018-01-12 12:05:00,57.02,57.04,57.0,57.03,26974.0,42.5265,42.5414,42.5116,42.534,26974.0
2018-01-12 12:10:00,57.02,57.04,56.99,57.01,39318.0,42.5265,42.5414,42.5041,42.519,39318.0
2018-01-12 12:15:00,57.01,57.04,56.99,57.04,37218.0,42.519,42.5414,42.5041,42.5414,37218.0
2018-01-12 12:20:00,57.03,57.05,57.0,57.01,45039.0,42.534,42.5489,42.5116,42.519,45039.0
2018-01-12 12:25:00,57.0,57.0,56.94,56.94,49047.0,42.5116,42.5116,42.4668,42.4668,49047.0
2018-01-12 12:30:00,56.94,56.96,56.92,56.93,20266.0,42.4668,42.4818,42.4519,42.4594,20266.0
2018-01-12 12:35:00,56.93,56.95,56.9,56.94,45114.0,42.4594,42.4743,42.437,42.4668,45114.0
2018-01-12 12:40:00,56.93,56.93,56.85,56.86,19052.0,42.4594,42.4594,42.3997,42.4072,19052.0
2018-01-12 12:45:00,56.86,56.88,56.85,56.86,17873.0,42.4072,42.4221,42.3997,42.4072,17873.0
2018-01-12 12:50:00,56.85,56.88,56.83,56.88,30346.0,42.3997,42.4221,42.3848,42.4221,30346.0
2018-01-12 12:55:00,56.87,56.91,56.87,56.91,23809.0,42.4146,42.4445,42.4146,42.4445,23809.0
2018-01-12 13:00:00,56.91,56.99,56.91,56.97,41703.0,42.4445,42.5041,42.4445,42.4892,41703.0
2018-01-12 13:05:00,56.96,56.96,56.9,56.91,17233.0,42.4818,42.4818,42.437,42.4445,17233.0
2018-01-12 13:10:00,56.91,56.91,56.88,56.89,19350.0,42.4445,42.4445,42.4221,42.4295,19350.0
2018-01-12 13:15:00,56.89,56.93,56.87,56.93,19659.0,42.4295,42.4594,42.4146,42.4594,19659.0
2018-01-12 13:20:00,56.92,56.96,56.92,56.96,22020.0,42.4519,42.4818,42.4519,42.4818,22020.0
2018-01-12 13:25:00,56.95,56.96,56.91,56.92,16392.0,42.4743,42.4818,42.4445,42.4519,16392.0
2018-01-12 13:30:00,56.91,56.92,56.86,56.89,52456.0,42.4445,42.4519,42.4072,42.4295,52456.0
2018-01-12 13:35:00,56.88,56.9,56.88,56.9,23350.0,42.4221,42.437,42.4221,42.437,23350.0
2018-01-12 13:40:00,56.89,56.96,56.89,56.93,35885.0,42.4295,42.4818,42.4295,42.4594,35885.0
2018-01-12 13:45:00,56.93,56.97,56.92,56.95,27304.0,42.4594,42.4892,42.4519,42.4743,27304.0
2018-01-12 13:50:00,56.96,56.99,56.93,56.93,24270.0,42.4818,42.5041,42.4594,42.4594,24270.0
2018-01-12 13:55:00,56.93,56.93,56.88,56.91,28238.0,42.4594,42.4594,42.4221,42.4445,28238.0
2018-01-12 14:00:00,56.91,56.94,56.9,56.93,34841.0,42.4445,42.4668,42.437,42.4594,34841.0
2018-01-12 14:05:00,56.94,56.97,56.91,56.91,36814.0,42.4668,42.4892,42.4445,42.4445,36814.0
2018-01-12 14:10:00,56.92,56.93,56.89,56.91,30569.0,42.4519,42.4594,42.4295,42.4445,30569.0
2018-01-12 14:15:00,56.91,56.95,56.87,56.91,29234.0,42.4445,42.4743,42.4146,42.4445,29234.0
2018-01-12 14:20:00,56.92,56.94,56.9,56.9,29809.0,42.4519,42.4668,42.437,42.437,29809.0
2018-01-12 14:25:00,56.9,56.95,56.9,56.94,27804.0,42.437,42.4743,42.437,42.4668,27804.0
2018-01-12 14:30:00,56.94,56.98,56.91,56.91,41425.0,42.4668,42.4967,42.4445,42.4445,41425.0
2018-01-12 14:35:00,56.9,56.91,56.88,56.88,27338.0,42.437,42.4445,42.4221,42.4221,27338.0
2018-01-12 14:40:00,56.88,56.93,56.83,56.89,26985.0,42.4221,42.4594,42.3848,42.4295,26985.0
2018-01-12 14:45:00,56.9,56.9,56.86,56.88,37833.0,42.437,42.437,42.4072,42.4221,37833.0
2018-01-12 14:50:00,56.88,56.91,56.85,56.89,28617.0,42.4221,42.4445,42.3997,42.4295,28617.0
2018-01-12 14:55:00,56.89,56.95,56.88,56.94,41702.0,42.4295,42.4743,42.4221,42.4668,41702.0
2018-01-12 15:00:00,56.94,57.0,56.93,57.0,27569.0,42.4668,42.5116,42.4594,42.5116,27569.0
2018-01-12 15:05:00,56.99,57.0,56.97,56.98,24179.0,42.5041,42.5116,42.4892,42.4967,24179.0
2018-01-12 15:10:00,56.98,56.98,56.92,56.95,85063.0,42.4967,42.4967,42.4519,42.4743,85063.0
2018-01-12 15:15:00,56.94,56.96,56.91,56.94,35285.0,42.4668,42.4818,42.4445,42.4668,35285.0
2018-01-12 15:20:00,56.95,56.97,56.9,56.95,45654.0,42.4743,42.4892,42.437,42.4743,45654.0
2018-01-12 15:25:00,56.95,56.99,56.94,56.96,71788.0,42.4743,42.5041,42.4668,42.4818,71788.0
2018-01-12 15:30:00,56.97,56.99,56.91,56.94,127265.0,42.4892,42.5041,42.4445,42.4668,127265.0
2018-01-12 15:35:00,56.94,56.98,56.92,56.98,66878.0,42.4668,42.4967,42.4519,42.4967,66878.0
2018-01-12 15:40:00,56.98,57.0,56.95,56.99,154758.0,42.4967,42.5116,42.4743,42.5041,154758.0
2018-01-12 15:45:00,56.99,57.01,56.96,56.98,223972.0,42.5041,42.519,42.4818,42.4967,223972.0
2018-01-12 15:50:00,56.98,57.0,56.94,56.97,215957.0,42.4967,42.5116,42.4668,42.4892,215957.0
2018-01-12 15:55:00,56.97,57.01,56.95,56.98,587296.0,42.4892,42.519,42.4743,42.4967,587296.0
2018-01-16 09:30:00,57.54,57.69,57.22,57.22,234959.0,42.9143,43.0262,42.6757,42.6757,234959.0
2018-01-16 09:35:00,57.23,57.27,57.1,57.24,70181.0,42.6831,42.713,42.5862,42.6906,70181.0
2018-01-16 09:40:00,57.24,57.33,57.21,57.23,73094.0,42.6906,42.7577,42.6682,42.6831,73094.0
2018-01-16 09:45:00,57.23,57.25,57.08,57.16,124758.0,42.6831,42.698,42.5713,42.6309,124758.0
2018-01-16 09:50:00,57.17,57.29,57.15,57.23,183150.0,42.6384,42.7279,42.6235,42.6831,183150.0
2018-01-16 09:55:00,57.23,57.3,57.22,57.28,57356.0,42.6831,42.7353,42.6757,42.7204,57356.0
2018-01-16 10:00:00,57.29,57.29,57.11,57.12,88211.0,42.7279,42.7279,42.5936,42.6011,88211.0
2018-01-16 10:05:00,57.12,57.19,57.07,57.18,94881.0,42.6011,42.6533,42.5638,42.6458,94881.0
2018-01-16 10:10:00,57.17,57.32,57.17,57.29,101745.0,42.6384,42.7502,42.6384,42.7279,101745.0
2018-01-16 10:15:00,57.3,57.41,57.29,57.4,111794.0,42.7353,42.8174,42.7279,42.8099,111794.0
2018-01-16 10:20:00,57.41,57.52,57.4,57.44,107001.0,42.8174,42.8994,42.8099,42.8397,107001.0
2018-01-16 10:25:00,57.45,57.54,57.44,57.48,72108.0,42.8472,42.9143,42.8397,42.8696,72108.0
2018-01-16 10:30:00,57.48,57.49,57.41,57.48,98489.0,42.8696,42.877,42.8174,42.8696,98489.0
2018-01-16 10:35:00,57.48,57.49,57.28,57.37,119130.0,42.8696,42.877,42.7204,42.7875,119130.0
2018-01-16 10:40:00,57.36,57.43,57.34,57.42,66867.0,42.7801,42.8323,42.7652,42.8248,66867.0
2018-01-16 10:45:00,57.43,57.57,57.43,57.56,110600.0,42.8323,42.9367,42.8323,42.9292,110600.0
2018-01-16 10:50:00,57.56,57.57,57.49,57.51,106386.0,42.9292,42.9367,42.877,42.892,106386.0
2018-01-16 10:55:00,57.51,57.56,57.44,57.46,72321.0,42.892,42.9292,42.8397,42.8547,72321.0
2018-01-16 11:00:00,57.46,57.55,57.41,57.55,126525.0,42.8547,42.9218,42.8174,42.9218,126525.0
2018-01-16 11:05:00,57.55,57.55,57.29,57.3,107089.0,42.9218,42.9218,42.7279,42.7353,107089.0
2018-01-16 11:10:00,57.3,57.33,57.26,57.28,106745.0,42.7353,42.7577,42.7055,42.7204,106745.0
2018-01-16 11:15:00,57.29,57.37,57.22,57.37,75976.0,42.7279,42.7875,42.6757,42.7875,75976.0
2018-01-16 11:20:00,57.37,57.45,57.35,57.44,54766.0,42.7875,42.8472,42.7726,42.8397,54766.0
2018-01-16 11:25:00,57.44,57.59,57.43,57.59,70637.0,42.8397,42.9516,42.8323,42.9516,70637.0
2018-01-16 11:30:00,57.58,57.59,57.53,57.54,80521.0,42.9442,42.9516,42.9069,42.9143,80521.0
2018-01-16 11:35:00,57.53,57.59,57.5,57.55,73713.0,42.9069,42.9516,42.8845,42.9218,73713.0
2018-01-16 11:40:00,57.55,57.57,57.46,57.46,49751.0,42.9218,42.9367,42.8547,42.8547,49751.0
2018-01-16 11:45:00,57.46,57.53,57.36,57.52,53949.0,42.8547,42.9069,42.7801,42.8994,53949.0
2018-01-16 11:50:00,57.52,57.53,57.41,57.43,48387.0,42.8994,42.9069,42.8174,42.8323,48387.0
2018-01-16 11:55:00,57.43,57.49,57.43,57.47,49918.0,42.8323,42.877,42.8323,42.8621,49918.0
2018-01-16 12:00:00,57.48,57.52,57.45,57.49,54121.0,42.8696,42.8994,42.8472,42.877,54121.0
2018-01-16 12:05:00,57.49,57.54,57.48,57.51,52857.0,42.877,42.9143,42.8696,42.892,52857.0
2018-01-16 12:10:00,57.52,57.57,57.51,57.57,42635.0,42.8994,42.9367,42.892,42.9367,42635.0
2018-01-16 12:15:00,57.56,57.59,57.54,57.55,43364.0,42.9292,42.9516,42.9143,42.9218,43364.0
2018-01-16 12:20:00,57.55,57.56,57.47,57.48,51321.0,42.9218,42.9292,42.8621,42.8696,51321.0
2018-01-16 12:25:00,57.48,57.51,57.43,57.47,64602.0,42.8696,42.892,42.8323,42.8621,64602.0
2018-01-16 12:30:00,57.47,57.48,57.37,57.37,61312.0,42.8621,42.8696,42.7875,42.7875,61312.0
2018-01-16 12:35:00,57.38,57.42,57.37,57.42,40841.0,42.795,42.8248,42.7875,42.8248,40841.0
2018-01-16 12:40:00,57.42,57.43,57.32,57.34,64075.0,42.8248,42.8323,42.7502,42.7652,64075.0
2018-01-16 12:45:00,57.34,57.36,57.31,57.36,23242.0,42.7652,42.7801,42.7428,42.7801,23242.0
2018-01-16 12:50:00,57.35,57.36,57.28,57.32,39188.0,42.7726,42.7801,42.7204,42.7502,39188.0
2018-01-16 12:55:00,57.33,57.37,57.3,57.35,51590.0,42.7577,42.7875,42.7353,42.7726,51590.0
2018-01-16 13:00:00,57.35,57.39,57.33,57.38,38704.0,42.7726,42.8025,42.7577,42.795,38704.0
2018-01-16 13:05:00,57.37,57.44,57.34,57.42,54609.0,42.7875,42.8397,42.7652,42.8248,54609.0
2018-01-16 13:10:00,57.42,57.43,57.36,57.4,100955.0,42.8248,42.8323,42.7801,42.8099,100955.0
2018-01-16 13:15:00,57.4,57.45,57.39,57.43,28558.0,42.8099,42.8472,42.8025,42.8323,28558.0
2018-01-16 13:20:00,57.44,57.44,57.37,57.38,40291.0,42.8397,42.8397,42.7875,42.795,40291.0
2018-01-16 13:25:00,57.38,57.43,57.37,57.42,41668.0,42.795,42.8323,42.7875,42.8248,41668.0
2018-01-16 13:30:00,57.42,57.44,57.39,57.41,36429.0,42.8248,42.8397,42.8025,42.8174,36429.0
2018-01-16 13:35:00,57.41,57.41,57.36,57.4,38823.0,42.8174,42.8174,42.7801,42.8099,38823.0
2018-01-16 13:40:00,57.4,57.41,57.36,57.36,36868.0,42.8099,42.8174,42.7801,42.7801,36868.0
2018-01-16 13:45:00,57.37,57.39,57.35,57.37,51339.0,42.7875,42.8025,42.7726,42.7875,51339.0
2018-01-16 13:50:00,57.37,57.37,57.25,57.27,60731.0,42.7875,42.7875,42.698,42.713,60731.0
2018-01-16 13:55:00,57.27,57.32,57.22,57.29,79764.0,42.713,42.7502,42.6757,42.7279,79764.0
2018-01-16 14:00:00,57.28,57.3,57.23,57.26,42525.0,42.7204,42.7353,42.6831,42.7055,42525.0
2018-01-16 14:05:00,57.26,57.34,57.26,57.32,66535.0,42.7055,42.7652,42.7055,42.7502,66535.0
2018-01-16 14:10:00,57.32,57.32,57.27,57.3,87850.0,42.7502,42.7502,42.713,42.7353,87850.0
2018-01-16 14:15:00,57.3,57.32,57.21,57.28,76607.0,42.7353,42.7502,42.6682,42.7204,76607.0
2018-01-16 14:20:00,57.27,57.3,57.07,57.18,110558.0,42.713,42.7353,42.5638,42.6458,110558.0
2018-01-16 14:25:00,57.18,57.21,57.08,57.12,117712.0,42.6458,42.6682,42.5713,42.6011,117712.0
2018-01-16 14:30:00,57.13,57.22,57.11,57.16,85845.0,42.6085,42.6757,42.5936,42.6309,85845.0
2018-01-16 14:35:00,57.15,57.21,57.09,57.1,71305.0,42.6235,42.6682,42.5787,42.5862,71305.0
2018-01-16 14:40:00,57.1,57.15,57.01,57.01,53642.0,42.5862,42.6235,42.519,42.519,53642.0
2018-01-16 14:45:00,57.02,57.06,56.93,57.04,94328.0,42.5265,42.5563,42.4594,42.5414,94328.0
2018-01-16 14:50:00,57.05,57.13,57.04,57.1,51950.0,42.5489,42.6085,42.5414,42.5862,51950.0
2018-01-16 14:55:00,57.11,57.18,57.1,57.16,46560.0,42.5936,42.6458,42.5862,42.6309,46560.0
2018-01-16 15:00:00,57.16,57.29,57.16,57.29,63995.0,42.6309,42.7279,42.6309,42.7279,63995.0
2018-01-16 15:05:00,57.29,57.36,57.26,57.36,80088.0,42.7279,42.7801,42.7055,42.7801,80088.0
2018-01-16 15:10:00,57.36,57.38,57.31,57.32,96756.0,42.7801,42.795,42.7428,42.7502,96756.0
2018-01-16 15:15:00,57.31,57.37,57.28,57.37,72684.0,42.7428,42.7875,42.7204,42.7875,72684.0
2018-01-16 15:20:00,57.37,57.43,57.33,57.39,133652.0,42.7875,42.8323,42.7577,42.8025,133652.0
2018-01-16 15:25:00,57.39,57.49,57.37,57.46,147886.0,42.8025,42.877,42.7875,42.8547,147886.0
2018-01-16 15:30:00,57.46,57.47,57.41,57.44,149374.0,42.8547,42.8621,42.8174,42.8397,149374.0
2018-01-16 15:35:00,57.44,57.48,57.38,57.41,201995.0,42.8397,42.8696,42.795,42.8174,201995.0
2018-01-16 15:40:00,57.41,57.46,57.37,57.42,263807.0,42.8174,42.8547,42.7875,42.8248,263807.0
2018-01-16 15:45:00,57.43,57.49,57.4,57.41,260983.0,42.8323,42.877,42.8099,42.8174,260983.0
2018-01-16 15:50:00,57.41,57.41,57.3,57.3,311806.0,42.8174,42.8174,42.7353,42.7353,311806.0
2018-01-16 15:55:00,57.3,57.31,57.17,57.17,534880.0,42.7353,42.7428,42.6384,42.6384,534880.0
2018-01-17 09:30:00,57.04,57.04,55.81,55.95,403119.0,42.5414,42.5414,41.6241,41.7285,403119.0
2018-01-17 09:35:00,55.88,56.84,55.68,56.35,297582.0,41.6763,42.3923,41.5271,42.0268,297582.0
2018-01-17 09:40:00,56.37,56.37,55.86,55.86,193038.0,42.0417,42.0417,41.6614,41.6614,193038.0
2018-01-17 09:45:00,55.87,55.94,55.61,55.77,174473.0,41.6688,41.721,41.4749,41.5942,174473.0
2018-01-17 09:50:00,55.77,55.77,55.41,55.53,181485.0,41.5942,41.5942,41.3257,41.4152,181485.0
2018-01-17 09:55:00,55.51,55.69,55.48,55.61,128183.0,41.4003,41.5346,41.3779,41.4749,128183.0
2018-01-17 10:00:00,55.59,55.8,55.52,55.78,209979.0,41.46,41.6166,41.4078,41.6017,209979.0
2018-01-17 10:05:00,55.77,55.9,55.71,55.88,150890.0,41.5942,41.6912,41.5495,41.6763,150890.0
2018-01-17 10:10:00,55.9,55.94,55.68,55.68,113589.0,41.6912,41.721,41.5271,41.5271,113589.0
2018-01-17 10:15:00,55.68,55.83,55.59,55.69,131073.0,41.5271,41.639,41.46,41.5346,131073.0
2018-01-17 10:20:00,55.7,55.74,55.62,55.64,88593.0,41.542,41.5719,41.4824,41.4973,88593.0
2018-01-17 10:25:00,55.65,55.65,55.56,55.64,105656.0,41.5047,41.5047,41.4376,41.4973,105656.0
2018-01-17 10:30:00,55.63,55.81,55.62,55.81,65335.0,41.4898,41.6241,41.4824,41.6241,65335.0
2018-01-17 10:35:00,55.8,55.81,55.61,55.62,111029.0,41.6166,41.6241,41.4749,41.4824,111029.0
2018-01-17 10:40:00,55.62,55.63,55.52,55.55,101580.0,41.4824,41.4898,41.4078,41.4302,101580.0
2018-01-17 10:45:00,55.56,55.62,55.5,55.57,127906.0,41.4376,41.4824,41.3929,41.4451,127906.0
2018-01-17 10:50:00,55.58,55.64,55.51,55.51,53246.0,41.4525,41.4973,41.4003,41.4003,53246.0
2018-01-17 10:55:00,55.51,55.65,55.48,55.6,78258.0,41.4003,41.5047,41.3779,41.4674,78258.0
2018-01-17 11:00:00,55.59,55.63,55.37,55.48,109737.0,41.46,41.4898,41.2959,41.3779,109737.0
2018-01-17 11:05:00,55.48,55.59,55.44,55.59,56178.0,41.3779,41.46,41.3481,41.46,56178.0
2018-01-17 11:10:00,55.59,55.64,55.58,55.6,86485.0,41.46,41.4973,41.4525,41.4674,86485.0
2018-01-17 11:15:00,55.6,55.74,55.6,55.68,73817.0,41.4674,41.5719,41.4674,41.5271,73817.0
2018-01-17 11:20:00,55.67,55.68,55.59,55.62,44569.0,41.5196,41.5271,41.46,41.4824,44569.0
2018-01-17 11:25:00,55.62,55.77,55.62,55.71,46378.0,41.4824,41.5942,41.4824,41.5495,46378.0
2018-01-17 11:30:00,55.69,55.79,55.69,55.76,42444.0,41.5346,41.6091,41.5346,41.5868,42444.0
2018-01-17 11:35:00,55.77,55.81,55.76,55.78,115330.0,41.5942,41.6241,41.5868,41.6017,115330.0
2018-01-17 11:40:00,55.77,55.88,55.71,55.75,114944.0,41.5942,41.6763,41.5495,41.5793,114944.0
2018-01-17 11:45:00,55.76,55.87,55.73,55.87,75305.0,41.5868,41.6688,41.5644,41.6688,75305.0
2018-01-17 11:50:00,55.88,56.0,55.86,56.0,160958.0,41.6763,41.7658,41.6614,41.7658,160958.0
2018-01-17 11:55:00,55.99,56.0,55.9,56.0,110651.0,41.7583,41.7658,41.6912,41.7658,110651.0
2018-01-17 12:00:00,56.0,56.02,55.85,55.88,75332.0,41.7658,41.7807,41.6539,41.6763,75332.0
2018-01-17 12:05:00,55.88,55.94,55.84,55.94,76045.0,41.6763,41.721,41.6464,41.721,76045.0
2018-01-17 12:10:00,55.95,55.97,55.9,55.91,53976.0,41.7285,41.7434,41.6912,41.6986,53976.0
2018-01-17 12:15:00,55.91,55.93,55.89,55.93,53644.0,41.6986,41.7136,41.6837,41.7136,53644.0
2018-01-17 12:20:00,55.94,55.98,55.89,55.93,48673.0,41.721,41.7509,41.6837,41.7136,48673.0
2018-01-17 12:25:00,55.92,55.96,55.91,55.91,30744.0,41.7061,41.7359,41.6986,41.6986,30744.0
2018-01-17 12:30:00,55.93,55.96,55.86,55.88,37345.0,41.7136,41.7359,41.6614,41.6763,37345.0
2018-01-17 12:35:00,55.89,55.91,55.88,55.89,45444.0,41.6837,41.6986,41.6763,41.6837,45444.0
2018-01-17 12:40:00,55.89,55.93,55.86,55.92,49551.0,41.6837,41.7136,41.6614,41.7061,49551.0
2018-01-17 12:45:00,55.91,56.0,55.91,55.92,58234.0,41.6986,41.7658,41.6986,41.7061,58234.0
2018-01-17 12:50:00,55.91,56.03,55.91,55.99,70381.0,41.6986,41.7881,41.6986,41.7583,70381.0
2018-01-17 12:55:00,55.98,56.06,55.97,55.99,44452.0,41.7509,41.8105,41.7434,41.7583,44452.0
2018-01-17 13:00:00,56.0,56.05,55.96,55.97,65202.0,41.7658,41.8031,41.7359,41.7434,65202.0
2018-01-17 13:05:00,55.98,55.98,55.84,55.87,55388.0,41.7509,41.7509,41.6464,41.6688,55388.0
2018-01-17 13:10:00,55.87,55.98,55.84,55.97,50139.0,41.6688,41.7509,41.6464,41.7434,50139.0
2018-01-17 13:15:00,55.97,55.97,55.92,55.93,33323.0,41.7434,41.7434,41.7061,41.7136,33323.0
2018-01-17 13:20:00,55.93,56.01,55.93,55.95,34292.0,41.7136,41.7732,41.7136,41.7285,34292.0
2018-01-17 13:25:00,55.95,55.99,55.92,55.98,31454.0,41.7285,41.7583,41.7061,41.7509,31454.0
2018-01-17 13:30:00,55.97,56.01,55.96,56.01,22791.0,41.7434,41.7732,41.7359,41.7732,22791.0
2018-01-17 13:35:00,56.01,56.03,55.96,56.01,41365.0,41.7732,41.7881,41.7359,41.7732,41365.0
2018-01-17 13:40:00,56.01,56.01,55.88,55.92,53009.0,41.7732,41.7732,41.6763,41.7061,53009.0
2018-01-17 13:45:00,55.93,55.94,55.84,55.87,130889.0,41.7136,41.721,41.6464,41.6688,130889.0
2018-01-17 13:50:00,55.87,56.01,55.86,56.0,70449.0,41.6688,41.7732,41.6614,41.7658,70449.0
2018-01-17 13:55:00,56.0,56.01,55.94,55.96,56345.0,41.7658,41.7732,41.721,41.7359,56345.0
2018-01-17 14:00:00,55.96,56.08,55.96,56.06,91047.0,41.7359,41.8254,41.7359,41.8105,91047.0
2018-01-17 14:05:00,56.06,56.06,55.97,56.01,48386.0,41.8105,41.8105,41.7434,41.7732,48386.0
2018-01-17 14:10:00,56.02,56.13,56.0,56.08,82584.0,41.7807,41.8627,41.7658,41.8254,82584.0
2018-01-17 14:15:00,56.07,56.14,56.06,56.1,65740.0,41.818,41.8702,41.8105,41.8403,65740.0
2018-01-17 14:20:00,56.1,56.15,56.07,56.11,74254.0,41.8403,41.8776,41.818,41.8478,74254.0
2018-01-17 14:25:00,56.11,56.14,56.04,56.07,62886.0,41.8478,41.8702,41.7956,41.818,62886.0
2018-01-17 14:30:00,56.07,56.12,56.04,56.1,150436.0,41.818,41.8553,41.7956,41.8403,150436.0
2018-01-17 14:35:00,56.11,56.22,56.1,56.16,85292.0,41.8478,41.9298,41.8403,41.8851,85292.0
2018-01-17 14:40:00,56.17,56.25,56.17,56.24,80879.0,41.8926,41.9522,41.8926,41.9448,80879.0
2018-01-17 14:45:00,56.24,56.35,56.23,56.33,122776.0,41.9448,42.0268,41.9373,42.0119,122776.0
2018-01-17 14:50:00,56.33,56.34,56.27,56.27,46021.0,42.0119,42.0193,41.9671,41.9671,46021.0
2018-01-17 14:55:00,56.27,56.32,56.22,56.23,73650.0,41.9671,42.0044,41.9298,41.9373,73650.0
2018-01-17 15:00:00,56.24,56.25,56.08,56.17,118995.0,41.9448,41.9522,41.8254,41.8926,118995.0
2018-01-17 15:05:00,56.17,56.27,56.15,56.26,129960.0,41.8926,41.9671,41.8776,41.9597,129960.0
2018-01-17 15:10:00,56.26,56.29,56.16,56.17,77989.0,41.9597,41.9821,41.8851,41.8926,77989.0
2018-01-17 15:15:00,56.17,56.27,56.16,56.22,66551.0,41.8926,41.9671,41.8851,41.9298,66551.0
2018-01-17 15:20:00,56.23,56.24,56.18,56.22,50224.0,41.9373,41.9448,41.9,41.9298,50224.0
2018-01-17 15:25:00,56.21,56.26,56.17,56.21,98328.0,41.9224,41.9597,41.8926,41.9224,98328.0
2018-01-17 15:30:00,56.21,56.26,56.17,56.26,89105.0,41.9224,41.9597,41.8926,41.9597,89105.0
2018-01-17 15:35:00,56.27,56.36,56.26,56.33,147032.0,41.9671,42.0343,41.9597,42.0119,147032.0
2018-01-17 15:40:00,56.34,56.45,56.33,56.4,137516.0,42.0193,42.1014,42.0119,42.0641,137516.0
2018-01-17 15:45:00,56.4,56.4,56.31,56.34,181450.0,42.0641,42.0641,41.997,42.0193,181450.0
2018-01-17 15:50:00,56.35,56.37,56.3,56.31,168263.0,42.0268,42.0417,41.9895,41.997,168263.0
2018-01-17 15:55:00,56.31,56.39,56.24,56.34,500992.0,41.997,42.0566,41.9448,42.0193,500992.0
2018-01-18 09:30:00,56.52,56.81,56.45,56.65,227996.0,42.1536,42.3699,42.1014,42.2505,227996.0
2018-01-18 09:35:00,56.65,56.81,56.64,56.7,181155.0,42.2505,42.3699,42.2431,42.2878,181155.0
2018-01-18 09:40:00,56.7,56.72,56.47,56.51,131689.0,42.2878,42.3028,42.1163,42.1461,131689.0
2018-01-18 09:45:00,56.51,56.53,56.41,56.45,207601.0,42.1461,42.1611,42.0716,42.1014,207601.0
2018-01-18 09:50:00,56.46,56.53,56.43,56.52,175178.0,42.1088,42.1611,42.0865,42.1536,175178.0
2018-01-18 09:55:00,56.52,56.52,56.35,56.4,267656.0,42.1536,42.1536,42.0268,42.0641,267656.0
2018-01-18 10:00:00,56.4,56.6,56.39,56.58,122251.0,42.0641,42.2133,42.0566,42.1983,122251.0
2018-01-18 10:05:00,56.57,56.69,56.5,56.63,104127.0,42.1909,42.2804,42.1387,42.2356,104127.0
2018-01-18 10:10:00,56.63,56.63,56.48,56.48,118628.0,42.2356,42.2356,42.1238,42.1238,118628.0
2018-01-18 10:15:00,56.48,56.5,56.35,56.37,119577.0,42.1238,42.1387,42.0268,42.0417,119577.0
2018-01-18 10:20:00,56.38,56.42,56.26,56.27,95231.0,42.0492,42.079,41.9597,41.9671,95231.0
2018-01-18 10:25:00,56.26,56.45,56.22,56.45,66648.0,41.9597,42.1014,41.9298,42.1014,66648.0
2018-01-18 10:30:00,56.45,56.46,56.34,56.35,62515.0,42.1014,42.1088,42.0193,42.0268,62515.0
2018-01-18 10:35:00,56.35,56.43,56.33,56.43,61511.0,42.0268,42.0865,42.0119,42.0865,61511.0
2018-01-18 10:40:00,56.42,56.43,56.35,56.36,56574.0,42.079,42.0865,42.0268,42.0343,56574.0
2018-01-18 10:45:00,56.36,56.36,56.23,56.24,63018.0,42.0343,42.0343,41.9373,41.9448,63018.0
2018-01-18 10:50:00,56.25,56.32,56.24,56.32,73752.0,41.9522,42.0044,41.9448,42.0044,73752.0
2018-01-18 10:55:00,56.32,56.32,56.23,56.28,63140.0,42.0044,42.0044,41.9373,41.9746,63140.0
2018-01-18 11:00:00,56.29,56.29,56.19,56.26,69996.0,41.9821,41.9821,41.9075,41.9597,69996.0
2018-01-18 11:05:00,56.26,56.26,56.17,56.21,60894.0,41.9597,41.9597,41.8926,41.9224,60894.0
2018-01-18 11:10:00,56.21,56.23,56.16,56.17,85246.0,41.9224,41.9373,41.8851,41.8926,85246.0
2018-01-18 11:15:00,56.16,56.31,56.15,56.31,82419.0,41.8851,41.997,41.8776,41.997,82419.0
2018-01-18 11:20:00,56.32,56.35,56.18,56.18,85225.0,42.0044,42.0268,41.9,41.9,85225.0
2018-01-18 11:25:00,56.19,56.28,56.15,56.22,66243.0,41.9075,41.9746,41.8776,41.9298,66243.0
2018-01-18 11:30:00,56.23,56.31,56.2,56.31,69293.0,41.9373,41.997,41.9149,41.997,69293.0
2018-01-18 11:35:00,56.32,56.32,56.25,56.3,56046.0,42.0044,42.0044,41.9522,41.9895,56046.0
2018-01-18 11:40:00,56.3,56.32,56.18,56.23,65384.0,41.9895,42.0044,41.9,41.9373,65384.0
2018-01-18 11:45:00,56.23,56.29,56.17,56.29,66755.0,41.9373,41.9821,41.8926,41.9821,66755.0
2018-01-18 11:50:00,56.3,56.37,56.26,56.36,57174.0,41.9895,42.0417,41.9597,42.0343,57174.0
2018-01-18 11:55:00,56.35,56.36,56.28,56.29,49863.0,42.0268,42.0343,41.9746,41.9821,49863.0
2018-01-18 12:00:00,56.29,56.31,56.23,56.28,70075.0,41.9821,41.997,41.9373,41.9746,70075.0
2018-01-18 12:05:00,56.28,56.29,56.21,56.25,68019.0,41.9746,41.9821,41.9224,41.9522,68019.0
2018-01-18 12:10:00,56.25,56.37,56.24,56.31,46216.0,41.9522,42.0417,41.9448,41.997,46216.0
2018-01-18 12:15:00,56.31,56.37,56.3,56.34,42034.0,41.997,42.0417,41.9895,42.0193,42034.0
2018-01-18 12:20:00,56.34,56.35,56.27,56.27,35923.0,42.0193,42.0268,41.9671,41.9671,35923.0
2018-01-18 12:25:00,56.27,56.3,56.26,56.3,35226.0,41.9671,41.9895,41.9597,41.9895,35226.0
2018-01-18 12:30:00,56.3,56.34,56.29,56.3,24920.0,41.9895,42.0193,41.9821,41.9895,24920.0
2018-01-18 12:35:00,56.29,56.37,56.29,56.33,42309.0,41.9821,42.0417,41.9821,42.0119,42309.0
2018-01-18 12:40:00,56.33,56.34,56.26,56.27,19120.0,42.0119,42.0193,41.9597,41.9671,19120.0
2018-01-18 12:45:00,56.26,56.29,56.25,56.28,29653.0,41.9597,41.9821,41.9522,41.9746,29653.0
2018-01-18 12:50:00,56.28,56.31,56.24,56.28,49106.0,41.9746,41.997,41.9448,41.9746,49106.0
2018-01-18 12:55:00,56.28,56.3,56.27,56.3,26733.0,41.9746,41.9895,41.9671,41.9895,26733.0
2018-01-18 13:00:00,56.3,56.33,56.26,56.29,34611.0,41.9895,42.0119,41.9597,41.9821,34611.0
2018-01-18 13:05:00,56.29,56.37,56.28,56.34,37249.0,41.9821,42.0417,41.9746,42.0193,37249.0
2018-01-18 13:10:00,56.34,56.38,56.33,56.34,26918.0,42.0193,42.0492,42.0119,42.0193,26918.0
2018-01-18 13:15:00,56.34,56.38,56.33,56.36,21485.0,42.0193,42.0492,42.0119,42.0343,21485.0
2018-01-18 13:20:00,56.36,56.36,56.33,56.34,21207.0,42.0343,42.0343,42.0119,42.0193,21207.0
2018-01-18 13:25:00,56.35,56.35,56.3,56.35,38684.0,42.0268,42.0268,41.9895,42.0268,38684.0
2018-01-18 13:30:00,56.35,56.37,56.25,56.29,56618.0,42.0268,42.0417,41.9522,41.9821,56618.0
2018-01-18 13:35:00,56.28,56.32,56.28,56.31,36853.0,41.9746,42.0044,41.9746,41.997,36853.0
2018-01-18 13:40:00,56.32,56.32,56.29,56.3,33078.0,42.0044,42.0044,41.9821,41.9895,33078.0
2018-01-18 13:45:00,56.29,56.32,56.25,56.3,77847.0,41.9821,42.0044,41.9522,41.9895,77847.0
2018-01-18 13:50:00,56.3,56.38,56.29,56.36,57128.0,41.9895,42.0492,41.9821,42.0343,57128.0
2018-01-18 13:55:00,56.35,56.45,56.35,56.44,56164.0,42.0268,42.1014,42.0268,42.0939,56164.0
2018-01-18 14:00:00,56.45,56.54,56.43,56.52,86155.0,42.1014,42.1685,42.0865,42.1536,86155.0
2018-01-18 14:05:00,56.52,56.6,56.48,56.59,56065.0,42.1536,42.2133,42.1238,42.2058,56065.0
2018-01-18 14:10:00,56.6,56.64,56.55,56.55,62819.0,42.2133,42.2431,42.176,42.176,62819.0
2018-01-18 14:15:00,56.55,56.62,56.55,56.57,44485.0,42.176,42.2282,42.176,42.1909,44485.0
2018-01-18 14:20:00,56.57,56.61,56.56,56.59,34474.0,42.1909,42.2207,42.1834,42.2058,34474.0
2018-01-18 14:25:00,56.59,56.6,56.52,56.57,75090.0,42.2058,42.2133,42.1536,42.1909,75090.0
2018-01-18 14:30:00,56.57,56.59,56.52,56.56,46759.0,42.1909,42.2058,42.1536,42.1834,46759.0
2018-01-18 14:35:00,56.56,56.63,56.53,56.54,50190.0,42.1834,42.2356,42.1611,42.1685,50190.0
2018-01-18 14:40:00,56.54,56.54,56.45,56.49,75073.0,42.1685,42.1685,42.1014,42.1312,75073.0
2018-01-18 14:45:00,56.49,56.51,56.43,56.44,48063.0,42.1312,42.1461,42.0865,42.0939,48063.0
2018-01-18 14:50:00,56.44,56.47,56.39,56.45,68199.0,42.0939,42.1163,42.0566,42.1014,68199.0
2018-01-18 14:55:00,56.44,56.45,56.4,56.4,35806.0,42.0939,42.1014,42.0641,42.0641,35806.0
2018-01-18 15:00:00,56.41,56.41,56.33,56.37,54455.0,42.0716,42.0716,42.0119,42.0417,54455.0
2018-01-18 15:05:00,56.37,56.4,56.36,56.4,49974.0,42.0417,42.0641,42.0343,42.0641,49974.0
2018-01-18 15:10:00,56.4,56.4,56.3,56.31,69846.0,42.0641,42.0641,41.9895,41.997,69846.0
2018-01-18 15:15:00,56.31,56.37,56.31,56.37,63723.0,41.997,42.0417,41.997,42.0417,63723.0
2018-01-18 15:20:00,56.37,56.38,56.31,56.32,69614.0,42.0417,42.0492,41.997,42.0044,69614.0
2018-01-18 15:25:00,56.32,56.34,56.28,56.3,100093.0,42.0044,42.0193,41.9746,41.9895,100093.0
2018-01-18 15:30:00,56.3,56.32,56.15,56.23,88131.0,41.9895,42.0044,41.8776,41.9373,88131.0
2018-01-18 15:35:00,56.24,56.25,56.18,56.23,106783.0,41.9448,41.9522,41.9,41.9373,106783.0
2018-01-18 15:40:00,56.23,56.24,56.16,56.18,229066.0,41.9373,41.9448,41.8851,41.9,229066.0
2018-01-18 15:45:00,56.17,56.18,56.11,56.15,160527.0,41.8926,41.9,41.8478,41.8776,160527.0
2018-01-18 15:50:00,56.14,56.18,56.11,56.12,174987.0,41.8702,41.9,41.8478,41.8553,174987.0
2018-01-18 15:55:00,56.11,56.15,56.09,56.12,618304.0,41.8478,41.8776,41.8329,41.8553,618304.0
2018-01-19 09:30:00,56.49,56.49,56.06,56.08,931768.0,42.1312,42.1312,41.8105,41.8254,931768.0
2018-01-19 09:35:00,56.08,56.22,56.08,56.18,106903.0,41.8254,41.9298,41.8254,41.9,106903.0
2018-01-19 09:40:00,56.17,56.33,56.13,56.33,118786.0,41.8926,42.0119,41.8627,42.0119,118786.0
2018-01-19 09:45:00,56.33,56.38,56.28,56.37,171266.0,42.0119,42.0492,41.9746,42.0417,171266.0
2018-01-19 09:50:00,56.38,56.41,56.21,56.24,179801.0,42.0492,42.0716,41.9224,41.9448,179801.0
2018-01-19 09:55:00,56.24,56.26,56.19,56.24,182880.0,41.9448,41.9597,41.9075,41.9448,182880.0
2018-01-19 10:00:00,56.24,56.25,56.01,56.02,176116.0,41.9448,41.9522,41.7732,41.7807,176116.0
2018-01-19 10:05:00,56.02,56.16,56.0,56.15,189257.0,41.7807,41.8851,41.7658,41.8776,189257.0
2018-01-19 10:10:00,56.15,56.19,56.1,56.15,115197.0,41.8776,41.9075,41.8403,41.8776,115197.0
2018-01-19 10:15:00,56.15,56.23,56.14,56.22,68803.0,41.8776,41.9373,41.8702,41.9298,68803.0
2018-01-19 10:20:00,56.22,56.25,56.17,56.23,175070.0,41.9298,41.9522,41.8926,41.9373,175070.0
2018-01-19 10:25:00,56.23,56.29,56.19,56.2,243886.0,41.9373,41.9821,41.9075,41.9149,243886.0
2018-01-19 10:30:00,56.2,56.25,56.18,56.2,97431.0,41.9149,41.9522,41.9,41.9149,97431.0
2018-01-19 10:35:00,56.21,56.24,56.18,56.19,80134.0,41.9224,41.9448,41.9,41.9075,80134.0
2018-01-19 10:40:00,56.19,56.25,56.18,56.23,56022.0,41.9075,41.9522,41.9,41.9373,56022.0
2018-01-19 10:45:00,56.23,56.24,56.13,56.16,153517.0,41.9373,41.9448,41.8627,41.8851,153517.0
2018-01-19 10:50:00,56.16,56.17,56.12,56.16,113612.0,41.8851,41.8926,41.8553,41.8851,113612.0
2018-01-19 10:55:00,56.16,56.22,56.15,56.17,79012.0,41.8851,41.9298,41.8776,41.8926,79012.0
2018-01-19 11:00:00,56.17,56.22,56.16,56.19,111076.0,41.8926,41.9298,41.8851,41.9075,111076.0
2018-01-19 11:05:00,56.19,56.2,56.11,56.13,139185.0,41.9075,41.9149,41.8478,41.8627,139185.0
2018-01-19 11:10:00,56.14,56.16,56.1,56.12,81165.0,41.8702,41.8851,41.8403,41.8553,81165.0
2018-01-19 11:15:00,56.11,56.15,56.1,56.14,43313.0,41.8478,41.8776,41.8403,41.8702,43313.0
2018-01-19 11:20:00,56.14,56.2,56.13,56.18,43975.0,41.8702,41.9149,41.8627,41.9,43975.0
2018-01-19 11:25:00,56.18,56.19,56.12,56.13,89801.0,41.9,41.9075,41.8553,41.8627,89801.0
2018-01-19 11:30:00,56.13,56.19,56.12,56.19,61901.0,41.8627,41.9075,41.8553,41.9075,61901.0
2018-01-19 11:35:00,56.19,56.2,56.12,56.13,46172.0,41.9075,41.9149,41.8553,41.8627,46172.0
2018-01-19 11:40:00,56.13,56.13,56.09,56.1,51310.0,41.8627,41.8627,41.8329,41.8403,51310.0
2018-01-19 11:45:00,56.09,56.1,56.06,56.08,36385.0,41.8329,41.8403,41.8105,41.8254,36385.0
2018-01-19 11:50:00,56.07,56.15,56.07,56.13,68145.0,41.818,41.8776,41.818,41.8627,68145.0
2018-01-19 11:55:00,56.12,56.12,56.05,56.07,48220.0,41.8553,41.8553,41.8031,41.818,48220.0
2018-01-19 12:00:00,56.08,56.09,56.05,56.08,51330.0,41.8254,41.8329,41.8031,41.8254,51330.0
2018-01-19 12:05:00,56.08,56.09,56.06,56.09,55104.0,41.8254,41.8329,41.8105,41.8329,55104.0
2018-01-19 12:10:00,56.09,56.16,56.09,56.16,212594.0,41.8329,41.8851,41.8329,41.8851,212594.0
2018-01-19 12:15:00,56.16,56.22,56.15,56.22,41572.0,41.8851,41.9298,41.8776,41.9298,41572.0
2018-01-19 12:20:00,56.22,56.22,56.18,56.21,36566.0,41.9298,41.9298,41.9,41.9224,36566.0
2018-01-19 12:25:00,56.21,56.22,56.18,56.21,54474.0,41.9224,41.9298,41.9,41.9224,54474.0
2018-01-19 12:30:00,56.2,56.21,56.16,56.2,37509.0,41.9149,41.9224,41.8851,41.9149,37509.0
2018-01-19 12:35:00,56.2,56.21,56.18,56.2,64300.0,41.9149,41.9224,41.9,41.9149,64300.0
2018-01-19 12:40:00,56.19,56.22,56.18,56.21,40964.0,41.9075,41.9298,41.9,41.9224,40964.0
2018-01-19 12:45:00,56.21,56.28,56.2,56.28,38364.0,41.9224,41.9746,41.9149,41.9746,38364.0
2018-01-19 12:50:00,56.28,56.31,56.26,56.28,73567.0,41.9746,41.997,41.9597,41.9746,73567.0
2018-01-19 12:55:00,56.28,56.29,56.21,56.23,79684.0,41.9746,41.9821,41.9224,41.9373,79684.0
2018-01-19 13:00:00,56.23,56.28,56.23,56.28,30072.0,41.9373,41.9746,41.9373,41.9746,30072.0
2018-01-19 13:05:00,56.27,56.3,56.25,56.27,50721.0,41.9671,41.9895,41.9522,41.9671,50721.0
2018-01-19 13:10:00,56.27,56.33,56.26,56.27,47085.0,41.9671,42.0119,41.9597,41.9671,47085.0
2018-01-19 13:15:00,56.28,56.36,56.25,56.36,61498.0,41.9746,42.0343,41.9522,42.0343,61498.0
2018-01-19 13:20:00,56.36,56.37,56.29,56.3,73384.0,42.0343,42.0417,41.9821,41.9895,73384.0
2018-01-19 13:25:00,56.3,56.36,56.3,56.36,36433.0,41.9895,42.0343,41.9895,42.0343,36433.0
2018-01-19 13:30:00,56.36,56.38,56.34,56.35,64046.0,42.0343,42.0492,42.0193,42.0268,64046.0
2018-01-19 13:35:00,56.35,56.37,56.34,56.36,40022.0,42.0268,42.0417,42.0193,42.0343,40022.0
2018-01-19 13:40:00,56.36,56.38,56.32,56.36,75617.0,42.0343,42.0492,42.0044,42.0343,75617.0
2018-01-19 13:45:00,56.36,56.38,56.32,56.33,50287.0,42.0343,42.0492,42.0044,42.0119,50287.0
2018-01-19 13:50:00,56.33,56.38,56.32,56.38,37221.0,42.0119,42.0492,42.0044,42.0492,37221.0
2018-01-19 13:55:00,56.38,56.39,56.34,56.37,59359.0,42.0492,42.0566,42.0193,42.0417,59359.0
2018-01-19 14:00:00,56.37,56.39,56.33,56.34,59624.0,42.0417,42.0566,42.0119,42.0193,59624.0
2018-01-19 14:05:00,56.33,56.34,56.27,56.31,71104.0,42.0119,42.0193,41.9671,41.997,71104.0
2018-01-19 14:10:00,56.32,56.39,56.3,56.39,45361.0,42.0044,42.0566,41.9895,42.0566,45361.0
2018-01-19 14:15:00,56.38,56.45,56.37,56.45,54848.0,42.0492,42.1014,42.0417,42.1014,54848.0
2018-01-19 14:20:00,56.45,56.47,56.39,56.42,57739.0,42.1014,42.1163,42.0566,42.079,57739.0
2018-01-19 14:25:00,56.42,56.45,56.41,56.44,48314.0,42.079,42.1014,42.0716,42.0939,48314.0
2018-01-19 14:30:00,56.44,56.52,56.44,56.48,79017.0,42.0939,42.1536,42.0939,42.1238,79017.0
2018-01-19 14:35:00,56.48,56.48,56.44,56.45,50938.0,42.1238,42.1238,42.0939,42.1014,50938.0
2018-01-19 14:40:00,56.44,56.45,56.38,56.39,55669.0,42.0939,42.1014,42.0492,42.0566,55669.0
2018-01-19 14:45:00,56.38,56.4,56.36,56.4,109081.0,42.0492,42.0641,42.0343,42.0641,109081.0
2018-01-19 14:50:00,56.39,56.46,56.39,56.45,122059.0,42.0566,42.1088,42.0566,42.1014,122059.0
2018-01-19 14:55:00,56.46,56.46,56.41,56.41,69779.0,42.1088,42.1088,42.0716,42.0716,69779.0
2018-01-19 15:00:00,56.42,56.47,56.38,56.4,125550.0,42.079,42.1163,42.0492,42.0641,125550.0
2018-01-19 15:05:00,56.4,56.44,56.35,56.41,99394.0,42.0641,42.0939,42.0268,42.0716,99394.0
2018-01-19 15:10:00,56.41,56.45,56.4,56.42,70524.0,42.0716,42.1014,42.0641,42.079,70524.0
2018-01-19 15:15:00,56.42,56.5,56.41,56.47,77606.0,42.079,42.1387,42.0716,42.1163,77606.0
2018-01-19 15:20:00,56.47,56.47,56.41,56.45,145655.0,42.1163,42.1163,42.0716,42.1014,145655.0
2018-01-19 15:25:00,56.45,56.48,56.42,56.47,128903.0,42.1014,42.1238,42.079,42.1163,128903.0
2018-01-19 15:30:00,56.46,56.5,56.43,56.44,183470.0,42.1088,42.1387,42.0865,42.0939,183470.0
2018-01-19 15:35:00,56.44,56.48,56.41,56.45,167094.0,42.0939,42.1238,42.0716,42.1014,167094.0
2018-01-19 15:40:00,56.45,56.48,56.41,56.44,233980.0,42.1014,42.1238,42.0716,42.0939,233980.0
2018-01-19 15:45:00,56.44,56.45,56.36,56.4,296728.0,42.0939,42.1014,42.0343,42.0641,296728.0
2018-01-19 15:50:00,56.4,56.43,56.37,56.39,316700.0,42.0641,42.0865,42.0417,42.0566,316700.0
2018-01-19 15:55:00,56.39,56.52,56.37,56.47,628026.0,42.0566,42.1536,42.0417,42.1163,628026.0
2018-01-22 09:30:00,56.54,56.77,56.54,56.68,165987.0,42.1685,42.34,42.1685,42.2729,165987.0
2018-01-22 09:35:00,56.67,56.86,56.66,56.77,83325.0,42.2655,42.4072,42.258,42.34,83325.0
2018-01-22 09:40:00,56.77,56.89,56.77,56.82,60537.0,42.34,42.4295,42.34,42.3773,60537.0
2018-01-22 09:45:00,56.81,56.89,56.75,56.86,80714.0,42.3699,42.4295,42.3251,42.4072,80714.0
2018-01-22 09:50:00,56.86,56.87,56.76,56.78,67298.0,42.4072,42.4146,42.3326,42.3475,67298.0
2018-01-22 09:55:00,56.78,56.83,56.76,56.82,81830.0,42.3475,42.3848,42.3326,42.3773,81830.0
2018-01-22 10:00:00,56.83,56.87,56.8,56.83,72878.0,42.3848,42.4146,42.3624,42.3848,72878.0
2018-01-22 10:05:00,56.83,56.91,56.81,56.87,71532.0,42.3848,42.4445,42.3699,42.4146,71532.0
2018-01-22 10:10:00,56.88,56.95,56.83,56.95,82363.0,42.4221,42.4743,42.3848,42.4743,82363.0
2018-01-22 10:15:00,56.96,56.98,56.84,56.92,146355.0,42.4818,42.4967,42.3923,42.4519,146355.0
2018-01-22 10:20:00,56.93,56.97,56.89,56.92,63802.0,42.4594,42.4892,42.4295,42.4519,63802.0
2018-01-22 10:25:00,56.93,56.95,56.91,56.92,70278.0,42.4594,42.4743,42.4445,42.4519,70278.0
2018-01-22 10:30:00,56.93,56.96,56.91,56.95,68961.0,42.4594,42.4818,42.4445,42.4743,68961.0
2018-01-22 10:35:00,56.95,57.02,56.95,57.0,155324.0,42.4743,42.5265,42.4743,42.5116,155324.0
2018-01-22 10:40:00,56.99,57.02,56.97,56.99,82872.0,42.5041,42.5265,42.4892,42.5041,82872.0
2018-01-22 10:45:00,57.0,57.07,56.99,57.05,93516.0,42.5116,42.5638,42.5041,42.5489,93516.0
2018-01-22 10:50:00,57.04,57.05,56.9,56.9,50950.0,42.5414,42.5489,42.437,42.437,50950.0
2018-01-22 10:55:00,56.91,56.93,56.85,56.85,54929.0,42.4445,42.4594,42.3997,42.3997,54929.0
2018-01-22 11:00:00,56.85,56.92,56.77,56.77,101479.0,42.3997,42.4519,42.34,42.34,101479.0
2018-01-22 11:05:00,56.78,56.85,56.77,56.79,90563.0,42.3475,42.3997,42.34,42.355,90563.0
2018-01-22 11:10:00,56.78,56.78,56.71,56.73,102286.0,42.3475,42.3475,42.2953,42.3102,102286.0
2018-01-22 11:15:00,56.73,56.75,56.65,56.67,67075.0,42.3102,42.3251,42.2505,42.2655,67075.0
2018-01-22 11:20:00,56.67,56.76,56.67,56.73,72850.0,42.2655,42.3326,42.2655,42.3102,72850.0
2018-01-22 11:25:00,56.73,56.76,56.64,56.64,85650.0,42.3102,42.3326,42.2431,42.2431,85650.0
2018-01-22 11:30:00,56.64,56.69,56.63,56.68,66278.0,42.2431,42.2804,42.2356,42.2729,66278.0
2018-01-22 11:35:00,56.68,56.75,56.67,56.73,58735.0,42.2729,42.3251,42.2655,42.3102,58735.0
2018-01-22 11:40:00,56.73,56.77,56.7,56.72,61392.0,42.3102,42.34,42.2878,42.3028,61392.0
2018-01-22 11:45:00,56.73,56.82,56.73,56.81,51152.0,42.3102,42.3773,42.3102,42.3699,51152.0
2018-01-22 11:50:00,56.82,56.84,56.77,56.8,58750.0,42.3773,42.3923,42.34,42.3624,58750.0
2018-01-22 11:55:00,56.8,56.89,56.79,56.88,56838.0,42.3624,42.4295,42.355,42.4221,56838.0
2018-01-22 12:00:00,56.88,56.92,56.86,56.91,50008.0,42.4221,42.4519,42.4072,42.4445,50008.0
2018-01-22 12:05:00,56.91,56.95,56.9,56.91,51797.0,42.4445,42.4743,42.437,42.4445,51797.0
2018-01-22 12:10:00,56.91,56.95,56.9,56.93,38832.0,42.4445,42.4743,42.437,42.4594,38832.0
2018-01-22 12:15:00,56.93,56.97,56.92,56.95,63778.0,42.4594,42.4892,42.4519,42.4743,63778.0
2018-01-22 12:20:00,56.96,56.98,56.94,56.97,44282.0,42.4818,42.4967,42.4668,42.4892,44282.0
2018-01-22 12:25:00,56.97,56.98,56.93,56.94,56431.0,42.4892,42.4967,42.4594,42.4668,56431.0
2018-01-22 12:30:00,56.93,56.93,56.89,56.89,38101.0,42.4594,42.4594,42.4295,42.4295,38101.0
2018-01-22 12:35:00,56.9,56.97,56.89,56.94,47758.0,42.437,42.4892,42.4295,42.4668,47758.0
2018-01-22 12:40:00,56.95,57.01,56.94,57.01,38496.0,42.4743,42.519,42.4668,42.519,38496.0
2018-01-22 12:45:00,57.01,57.02,56.95,56.95,45970.0,42.519,42.5265,42.4743,42.4743,45970.0
2018-01-22 12:50:00,56.96,57.02,56.95,56.99,37299.0,42.4818,42.5265,42.4743,42.5041,37299.0
2018-01-22 12:55:00,56.99,56.99,56.9,56.9,52016.0,42.5041,42.5041,42.437,42.437,52016.0
2018-01-22 13:00:00,56.91,56.91,56.85,56.88,30606.0,42.4445,42.4445,42.3997,42.4221,30606.0
2018-01-22 13:05:00,56.88,56.93,56.88,56.93,33868.0,42.4221,42.4594,42.4221,42.4594,33868.0
2018-01-22 13:10:00,56.93,56.94,56.89,56.91,32358.0,42.4594,42.4668,42.4295,42.4445,32358.0
2018-01-22 13:15:00,56.91,56.95,56.9,56.92,47814.0,42.4445,42.4743,42.437,42.4519,47814.0
2018-01-22 13:20:00,56.92,56.94,56.91,56.93,18664.0,42.4519,42.4668,42.4445,42.4594,18664.0
2018-01-22 13:25:00,56.94,56.95,56.91,56.93,38224.0,42.4668,42.4743,42.4445,42.4594,38224.0
2018-01-22 13:30:00,56.92,56.93,56.86,56.86,36831.0,42.4519,42.4594,42.4072,42.4072,36831.0
2018-01-22 13:35:00,56.87,56.91,56.85,56.88,36500.0,42.4146,42.4445,42.3997,42.4221,36500.0
2018-01-22 13:40:00,56.89,56.94,56.88,56.94,23897.0,42.4295,42.4668,42.4221,42.4668,23897.0
2018-01-22 13:45:00,56.93,56.94,56.9,56.91,49056.0,42.4594,42.4668,42.437,42.4445,49056.0
2018-01-22 13:50:00,56.91,56.93,56.89,56.9,37130.0,42.4445,42.4594,42.4295,42.437,37130.0
2018-01-22 13:55:00,56.89,56.92,56.88,56.92,37902.0,42.4295,42.4519,42.4221,42.4519,37902.0
2018-01-22 14:00:00,56.92,56.93,56.85,56.86,41792.0,42.4519,42.4594,42.3997,42.4072,41792.0
2018-01-22 14:05:00,56.86,56.91,56.85,56.88,57783.0,42.4072,42.4445,42.3997,42.4221,57783.0
2018-01-22 14:10:00,56.88,56.88,56.82,56.86,39729.0,42.4221,42.4221,42.3773,42.4072,39729.0
2018-01-22 14:15:00,56.85,56.87,56.83,56.87,108496.0,42.3997,42.4146,42.3848,42.4146,108496.0
2018-01-22 14:20:00,56.87,56.93,56.83,56.87,74215.0,42.4146,42.4594,42.3848,42.4146,74215.0
2018-01-22 14:25:00,56.86,56.92,56.86,56.91,47121.0,42.4072,42.4519,42.4072,42.4445,47121.0
2018-01-22 14:30:00,56.91,56.92,56.88,56.92,52852.0,42.4445,42.4519,42.4221,42.4519,52852.0
2018-01-22 14:35:00,56.92,56.97,56.89,56.97,49944.0,42.4519,42.4892,42.4295,42.4892,49944.0
2018-01-22 14:40:00,56.96,57.0,56.93,56.98,42409.0,42.4818,42.5116,42.4594,42.4967,42409.0
2018-01-22 14:45:00,56.98,57.03,56.96,57.0,59862.0,42.4967,42.534,42.4818,42.5116,59862.0
2018-01-22 14:50:00,57.0,57.03,56.99,57.03,42640.0,42.5116,42.534,42.5041,42.534,42640.0
2018-01-22 14:55:00,57.03,57.03,57.0,57.02,37011.0,42.534,42.534,42.5116,42.5265,37011.0
2018-01-22 15:00:00,57.02,57.06,57.01,57.05,36565.0,42.5265,42.5563,42.519,42.5489,36565.0
2018-01-22 15:05:00,57.04,57.09,57.04,57.07,66292.0,42.5414,42.5787,42.5414,42.5638,66292.0
2018-01-22 15:10:00,57.07,57.09,57.06,57.07,65393.0,42.5638,42.5787,42.5563,42.5638,65393.0
2018-01-22 15:15:00,57.07,57.1,57.06,57.09,120729.0,42.5638,42.5862,42.5563,42.5787,120729.0
2018-01-22 15:20:00,57.09,57.12,57.06,57.09,228016.0,42.5787,42.6011,42.5563,42.5787,228016.0
2018-01-22 15:25:00,57.09,57.1,57.05,57.07,146299.0,42.5787,42.5862,42.5489,42.5638,146299.0
2018-01-22 15:30:00,57.07,57.1,57.03,57.09,103722.0,42.5638,42.5862,42.534,42.5787,103722.0
2018-01-22 15:35:00,57.09,57.18,57.07,57.15,112684.0,42.5787,42.6458,42.5638,42.6235,112684.0
2018-01-22 15:40:00,57.15,57.16,57.11,57.16,196212.0,42.6235,42.6309,42.5936,42.6309,196212.0
2018-01-22 15:45:00,57.16,57.21,57.14,57.21,285214.0,42.6309,42.6682,42.616,42.6682,285214.0
2018-01-22 15:50:00,57.21,57.25,57.15,57.16,249288.0,42.6682,42.698,42.6235,42.6309,249288.0
2018-01-22 15:55:00,57.16,57.25,57.16,57.25,587416.0,42.6309,42.698,42.6309,42.698,587416.0
2018-01-23 09:30:00,56.86,57.24,56.79,57.24,143770.0,42.4072,42.6906,42.355,42.6906,143770.0
2018-01-23 09:35:00,57.24,57.24,57.13,57.18,35182.0,42.6906,42.6906,42.6085,42.6458,35182.0
2018-01-23 09:40:00,57.2,57.36,57.19,57.34,50384.0,42.6607,42.7801,42.6533,42.7652,50384.0
2018-01-23 09:45:00,57.34,57.47,57.33,57.47,57260.0,42.7652,42.8621,42.7577,42.8621,57260.0
2018-01-23 09:50:00,57.48,57.48,57.22,57.23,50694.0,42.8696,42.8696,42.6757,42.6831,50694.0
2018-01-23 09:55:00,57.23,57.24,57.04,57.04,91693.0,42.6831,42.6906,42.5414,42.5414,91693.0
2018-01-23 10:00:00,57.03,57.09,56.94,56.95,70057.0,42.534,42.5787,42.4668,42.4743,70057.0
2018-01-23 10:05:00,56.95,57.05,56.95,57.05,28374.0,42.4743,42.5489,42.4743,42.5489,28374.0
2018-01-23 10:10:00,57.05,57.13,57.04,57.09,42378.0,42.5489,42.6085,42.5414,42.5787,42378.0
2018-01-23 10:15:00,57.1,57.18,57.07,57.18,64103.0,42.5862,42.6458,42.5638,42.6458,64103.0
2018-01-23 10:20:00,57.18,57.18,57.02,57.09,43225.0,42.6458,42.6458,42.5265,42.5787,43225.0
2018-01-23 10:25:00,57.09,57.1,57.03,57.06,34416.0,42.5787,42.5862,42.534,42.5563,34416.0
2018-01-23 10:30:00,57.07,57.12,57.04,57.11,40941.0,42.5638,42.6011,42.5414,42.5936,40941.0
2018-01-23 10:35:00,57.11,57.18,57.1,57.12,58748.0,42.5936,42.6458,42.5862,42.6011,58748.0
2018-01-23 10:40:00,57.13,57.16,57.08,57.12,46830.0,42.6085,42.6309,42.5713,42.6011,46830.0
2018-01-23 10:45:00,57.13,57.17,57.1,57.14,25023.0,42.6085,42.6384,42.5862,42.616,25023.0
2018-01-23 10:50:00,57.14,57.18,57.13,57.16,38231.0,42.616,42.6458,42.6085,42.6309,38231.0
2018-01-23 10:55:00,57.16,57.28,57.16,57.25,56578.0,42.6309,42.7204,42.6309,42.698,56578.0
2018-01-23 11:00:00,57.25,57.32,57.22,57.27,54806.0,42.698,42.7502,42.6757,42.713,54806.0
2018-01-23 11:05:00,57.27,57.28,57.22,57.24,18691.0,42.713,42.7204,42.6757,42.6906,18691.0
2018-01-23 11:10:00,57.24,57.25,57.22,57.25,13138.0,42.6906,42.698,42.6757,42.698,13138.0
2018-01-23 11:15:00,57.24,57.3,57.24,57.29,42593.0,42.6906,42.7353,42.6906,42.7279,42593.0
2018-01-23 11:20:00,57.29,57.33,57.27,57.29,47210.0,42.7279,42.7577,42.713,42.7279,47210.0
2018-01-23 11:25:00,57.29,57.31,57.24,57.24,30823.0,42.7279,42.7428,42.6906,42.6906,30823.0
2018-01-23 11:30:00,57.25,57.25,57.21,57.23,31397.0,42.698,42.698,42.6682,42.6831,31397.0
2018-01-23 11:35:00,57.23,57.23,57.2,57.21,22688.0,42.6831,42.6831,42.6607,42.6682,22688.0
2018-01-23 11:40:00,57.21,57.22,57.11,57.13,41524.0,42.6682,42.6757,42.5936,42.6085,41524.0
2018-01-23 11:45:00,57.13,57.19,57.13,57.17,30166.0,42.6085,42.6533,42.6085,42.6384,30166.0
2018-01-23 11:50:00,57.17,57.22,57.13,57.22,43968.0,42.6384,42.6757,42.6085,42.6757,43968.0
2018-01-23 11:55:00,57.22,57.25,57.2,57.2,24398.0,42.6757,42.698,42.6607,42.6607,24398.0
2018-01-23 12:00:00,57.2,57.25,57.2,57.23,25646.0,42.6607,42.698,42.6607,42.6831,25646.0
2018-01-23 12:05:00,57.22,57.24,57.21,57.22,24223.0,42.6757,42.6906,42.6682,42.6757,24223.0
2018-01-23 12:10:00,57.21,57.23,57.19,57.21,29398.0,42.6682,42.6831,42.6533,42.6682,29398.0
2018-01-23 12:15:00,57.21,57.26,57.2,57.25,35248.0,42.6682,42.7055,42.6607,42.698,35248.0
2018-01-23 12:20:00,57.25,57.28,57.2,57.2,123720.0,42.698,42.7204,42.6607,42.6607,123720.0
2018-01-23 12:25:00,57.2,57.21,57.18,57.2,56237.0,42.6607,42.6682,42.6458,42.6607,56237.0
2018-01-23 12:30:00,57.2,57.22,57.17,57.22,77329.0,42.6607,42.6757,42.6384,42.6757,77329.0
2018-01-23 12:35:00,57.22,57.27,57.22,57.24,66675.0,42.6757,42.713,42.6757,42.6906,66675.0
2018-01-23 12:40:00,57.24,57.25,57.21,57.23,19548.0,42.6906,42.698,42.6682,42.6831,19548.0
2018-01-23 12:45:00,57.23,57.27,57.23,57.25,19377.0,42.6831,42.713,42.6831,42.698,19377.0
2018-01-23 12:50:00,57.24,57.26,57.19,57.26,44168.0,42.6906,42.7055,42.6533,42.7055,44168.0
2018-01-23 12:55:00,57.26,57.31,57.26,57.3,23326.0,42.7055,42.7428,42.7055,42.7353,23326.0
2018-01-23 13:00:00,57.3,57.31,57.27,57.31,26628.0,42.7353,42.7428,42.713,42.7428,26628.0
2018-01-23 13:05:00,57.3,57.37,57.29,57.33,48258.0,42.7353,42.7875,42.7279,42.7577,48258.0
2018-01-23 13:10:00,57.34,57.37,57.33,57.37,32056.0,42.7652,42.7875,42.7577,42.7875,32056.0
2018-01-23 13:15:00,57.36,57.4,57.36,57.38,32143.0,42.7801,42.8099,42.7801,42.795,32143.0
2018-01-23 13:20:00,57.38,57.41,57.37,57.39,21391.0,42.795,42.8174,42.7875,42.8025,21391.0
2018-01-23 13:25:00,57.4,57.42,57.39,57.4,30088.0,42.8099,42.8248,42.8025,42.8099,30088.0
2018-01-23 13:30:00,57.41,57.43,57.4,57.43,17695.0,42.8174,42.8323,42.8099,42.8323,17695.0
2018-01-23 13:35:00,57.43,57.43,57.38,57.4,32855.0,42.8323,42.8323,42.795,42.8099,32855.0
2018-01-23 13:40:00,57.41,57.46,57.39,57.4,51526.0,42.8174,42.8547,42.8025,42.8099,51526.0
2018-01-23 13:45:00,57.4,57.43,57.37,57.37,29602.0,42.8099,42.8323,42.7875,42.7875,29602.0
2018-01-23 13:50:00,57.38,57.43,57.37,57.4,21886.0,42.795,42.8323,42.7875,42.8099,21886.0
2018-01-23 13:55:00,57.41,57.41,57.38,57.4,25229.0,42.8174,42.8174,42.795,42.8099,25229.0
2018-01-23 14:00:00,57.4,57.4,57.34,57.36,50158.0,42.8099,42.8099,42.7652,42.7801,50158.0
2018-01-23 14:05:00,57.38,57.38,57.33,57.34,27028.0,42.795,42.795,42.7577,42.7652,27028.0
2018-01-23 14:10:00,57.35,57.35,57.3,57.32,18054.0,42.7726,42.7726,42.7353,42.7502,18054.0
2018-01-23 14:15:00,57.32,57.33,57.23,57.24,42292.0,42.7502,42.7577,42.6831,42.6906,42292.0
2018-01-23 14:20:00,57.25,57.26,57.22,57.25,26613.0,42.698,42.7055,42.6757,42.698,26613.0
2018-01-23 14:25:00,57.25,57.28,57.23,57.28,48440.0,42.698,42.7204,42.6831,42.7204,48440.0
2018-01-23 14:30:00,57.28,57.32,57.27,57.28,35114.0,42.7204,42.7502,42.713,42.7204,35114.0
2018-01-23 14:35:00,57.29,57.33,57.28,57.3,40914.0,42.7279,42.7577,42.7204,42.7353,40914.0
2018-01-23 14:40:00,57.29,57.32,57.28,57.3,39887.0,42.7279,42.7502,42.7204,42.7353,39887.0
2018-01-23 14:45:00,57.3,57.35,57.29,57.29,31285.0,42.7353,42.7726,42.7279,42.7279,31285.0
2018-01-23 14:50:00,57.3,57.37,57.29,57.31,47187.0,42.7353,42.7875,42.7279,42.7428,47187.0
2018-01-23 14:55:00,57.3,57.32,57.27,57.27,40350.0,42.7353,42.7502,42.713,42.713,40350.0
2018-01-23 15:00:00,57.27,57.28,57.22,57.25,32096.0,42.713,42.7204,42.6757,42.698,32096.0
2018-01-23 15:05:00,57.25,57.25,57.19,57.23,51565.0,42.698,42.698,42.6533,42.6831,51565.0
2018-01-23 15:10:00,57.23,57.23,57.15,57.16,50593.0,42.6831,42.6831,42.6235,42.6309,50593.0
2018-01-23 15:15:00,57.17,57.23,57.16,57.21,41538.0,42.6384,42.6831,42.6309,42.6682,41538.0
2018-01-23 15:20:00,57.2,57.26,57.2,57.25,51228.0,42.6607,42.7055,42.6607,42.698,51228.0
2018-01-23 15:25:00,57.26,57.27,57.21,57.26,51235.0,42.7055,42.713,42.6682,42.7055,51235.0
2018-01-23 15:30:00,57.26,57.29,57.24,57.28,59367.0,42.7055,42.7279,42.6906,42.7204,59367.0
2018-01-23 15:35:00,57.28,57.28,57.24,57.26,56437.0,42.7204,42.7204,42.6906,42.7055,56437.0
2018-01-23 15:40:00,57.25,57.27,57.22,57.26,70724.0,42.698,42.713,42.6757,42.7055,70724.0
2018-01-23 15:45:00,57.26,57.31,57.25,57.29,91095.0,42.7055,42.7428,42.698,42.7279,91095.0
2018-01-23 15:50:00,57.29,57.3,57.22,57.22,80180.0,42.7279,42.7353,42.6757,42.6757,80180.0
2018-01-23 15:55:00,57.22,57.24,57.16,57.18,540209.0,42.6757,42.6906,42.6309,42.6458,540209.0
2018-01-24 09:30:00,57.31,57.6,57.31,57.48,135177.0,42.7428,42.9591,42.7428,42.8696,135177.0
2018-01-24 09:35:00,57.48,57.56,57.39,57.45,59617.0,42.8696,42.9292,42.8025,42.8472,59617.0
2018-01-24 09:40:00,57.44,57.51,57.38,57.38,99705.0,42.8397,42.892,42.795,42.795,99705.0
2018-01-24 09:45:00,57.39,57.51,57.38,57.49,84989.0,42.8025,42.892,42.795,42.877,84989.0
2018-01-24 09:50:00,57.49,57.5,57.43,57.48,44177.0,42.877,42.8845,42.8323,42.8696,44177.0
2018-01-24 09:55:00,57.49,57.62,57.46,57.61,41930.0,42.877,42.974,42.8547,42.9665,41930.0
2018-01-24 10:00:00,57.62,57.65,57.54,57.58,108407.0,42.974,42.9964,42.9143,42.9442,108407.0
2018-01-24 10:05:00,57.58,57.62,57.53,57.6,27467.0,42.9442,42.974,42.9069,42.9591,27467.0
2018-01-24 10:10:00,57.61,57.62,57.52,57.56,24028.0,42.9665,42.974,42.8994,42.9292,24028.0
2018-01-24 10:15:00,57.57,57.58,57.51,57.51,36526.0,42.9367,42.9442,42.892,42.892,36526.0
2018-01-24 10:20:00,57.51,57.57,57.51,57.55,30175.0,42.892,42.9367,42.892,42.9218,30175.0
2018-01-24 10:25:00,57.56,57.61,57.55,57.6,27457.0,42.9292,42.9665,42.9218,42.9591,27457.0
2018-01-24 10:30:00,57.61,57.66,57.58,57.63,42222.0,42.9665,43.0038,42.9442,42.9815,42222.0
2018-01-24 10:35:00,57.63,57.67,57.61,57.62,34406.0,42.9815,43.0113,42.9665,42.974,34406.0
2018-01-24 10:40:00,57.62,57.66,57.6,57.61,25001.0,42.974,43.0038,42.9591,42.9665,25001.0
2018-01-24 10:45:00,57.61,57.65,57.61,57.64,15302.0,42.9665,42.9964,42.9665,42.9889,15302.0
2018-01-24 10:50:00,57.63,57.64,57.59,57.6,16106.0,42.9815,42.9889,42.9516,42.9591,16106.0
2018-01-24 10:55:00,57.6,57.61,57.53,57.58,45401.0,42.9591,42.9665,42.9069,42.9442,45401.0
2018-01-24 11:00:00,57.59,57.66,57.59,57.64,24460.0,42.9516,43.0038,42.9516,42.9889,24460.0
2018-01-24 11:05:00,57.64,57.65,57.56,57.57,26745.0,42.9889,42.9964,42.9292,42.9367,26745.0
2018-01-24 11:10:00,57.58,57.6,57.49,57.55,104208.0,42.9442,42.9591,42.877,42.9218,104208.0
2018-01-24 11:15:00,57.55,57.63,57.51,57.62,45512.0,42.9218,42.9815,42.892,42.974,45512.0
2018-01-24 11:20:00,57.62,57.65,57.59,57.61,34884.0,42.974,42.9964,42.9516,42.9665,34884.0
2018-01-24 11:25:00,57.6,57.61,57.55,57.58,36387.0,42.9591,42.9665,42.9218,42.9442,36387.0
2018-01-24 11:30:00,57.59,57.59,57.46,57.52,82470.0,42.9516,42.9516,42.8547,42.8994,82470.0
2018-01-24 11:35:00,57.52,57.59,57.46,57.48,105317.0,42.8994,42.9516,42.8547,42.8696,105317.0
2018-01-24 11:40:00,57.48,57.6,57.47,57.6,39828.0,42.8696,42.9591,42.8621,42.9591,39828.0
2018-01-24 11:45:00,57.6,57.67,57.57,57.57,31743.0,42.9591,43.0113,42.9367,42.9367,31743.0
2018-01-24 11:50:00,57.57,57.69,57.57,57.68,37546.0,42.9367,43.0262,42.9367,43.0187,37546.0
2018-01-24 11:55:00,57.67,57.67,57.61,57.61,25429.0,43.0113,43.0113,42.9665,42.9665,25429.0
2018-01-24 12:00:00,57.6,57.63,57.57,57.63,19824.0,42.9591,42.9815,42.9367,42.9815,19824.0
2018-01-24 12:05:00,57.64,57.69,57.64,57.65,21484.0,42.9889,43.0262,42.9889,42.9964,21484.0
2018-01-24 12:10:00,57.65,57.68,57.64,57.67,14669.0,42.9964,43.0187,42.9889,43.0113,14669.0
2018-01-24 12:15:00,57.68,57.68,57.57,57.6,42879.0,43.0187,43.0187,42.9367,42.9591,42879.0
2018-01-24 12:20:00,57.61,57.61,57.48,57.5,56151.0,42.9665,42.9665,42.8696,42.8845,56151.0
2018-01-24 12:25:00,57.5,57.53,57.45,57.5,70547.0,42.8845,42.9069,42.8472,42.8845,70547.0
2018-01-24 12:30:00,57.5,57.54,57.49,57.49,53249.0,42.8845,42.9143,42.877,42.877,53249.0
2018-01-24 12:35:00,57.5,57.5,57.43,57.44,24262.0,42.8845,42.8845,42.8323,42.8397,24262.0
2018-01-24 12:40:00,57.44,57.46,57.4,57.44,30106.0,42.8397,42.8547,42.8099,42.8397,30106.0
2018-01-24 12:45:00,57.44,57.51,57.41,57.51,26753.0,42.8397,42.892,42.8174,42.892,26753.0
2018-01-24 12:50:00,57.5,57.53,57.49,57.53,26647.0,42.8845,42.9069,42.877,42.9069,26647.0
2018-01-24 12:55:00,57.52,57.59,57.52,57.56,37393.0,42.8994,42.9516,42.8994,42.9292,37393.0
2018-01-24 13:00:00,57.57,57.6,57.55,57.55,42358.0,42.9367,42.9591,42.9218,42.9218,42358.0
2018-01-24 13:05:00,57.55,57.55,57.4,57.41,24911.0,42.9218,42.9218,42.8099,42.8174,24911.0
2018-01-24 13:10:00,57.4,57.42,57.36,57.41,23068.0,42.8099,42.8248,42.7801,42.8174,23068.0
2018-01-24 13:15:00,57.4,57.41,57.32,57.36,48069.0,42.8099,42.8174,42.7502,42.7801,48069.0
2018-01-24 13:20:00,57.36,57.4,57.35,57.4,27435.0,42.7801,42.8099,42.7726,42.8099,27435.0
2018-01-24 13:25:00,57.41,57.52,57.4,57.5,33314.0,42.8174,42.8994,42.8099,42.8845,33314.0
2018-01-24 13:30:00,57.5,57.57,57.5,57.57,35884.0,42.8845,42.9367,42.8845,42.9367,35884.0
2018-01-24 13:35:00,57.57,57.62,57.54,57.59,46182.0,42.9367,42.974,42.9143,42.9516,46182.0
2018-01-24 13:40:00,57.58,57.68,57.57,57.66,36855.0,42.9442,43.0187,42.9367,43.0038,36855.0
2018-01-24 13:45:00,57.66,57.66,57.63,57.64,20576.0,43.0038,43.0038,42.9815,42.9889,20576.0
2018-01-24 13:50:00,57.64,57.68,57.62,57.67,55481.0,42.9889,43.0187,42.974,43.0113,55481.0
2018-01-24 13:55:00,57.68,57.74,57.65,57.68,38795.0,43.0187,43.0635,42.9964,43.0187,38795.0
2018-01-24 14:00:00,57.69,57.69,57.63,57.63,29616.0,43.0262,43.0262,42.9815,42.9815,29616.0
2018-01-24 14:05:00,57.62,57.67,57.61,57.63,26456.0,42.974,43.0113,42.9665,42.9815,26456.0
2018-01-24 14:10:00,57.64,57.67,57.62,57.63,28553.0,42.9889,43.0113,42.974,42.9815,28553.0
2018-01-24 14:15:00,57.62,57.74,57.61,57.74,41088.0,42.974,43.0635,42.9665,43.0635,41088.0
2018-01-24 14:20:00,57.74,57.78,57.66,57.68,36640.0,43.0635,43.0933,43.0038,43.0187,36640.0
2018-01-24 14:25:00,57.68,57.75,57.68,57.75,22023.0,43.0187,43.0709,43.0187,43.0709,22023.0
2018-01-24 14:30:00,57.75,57.75,57.67,57.72,40893.0,43.0709,43.0709,43.0113,43.0486,40893.0
2018-01-24 14:35:00,57.73,57.73,57.68,57.71,32212.0,43.056,43.056,43.0187,43.0411,32212.0
2018-01-24 14:40:00,57.71,57.73,57.67,57.73,13196.0,43.0411,43.056,43.0113,43.056,13196.0
2018-01-24 14:45:00,57.72,57.76,57.71,57.75,50310.0,43.0486,43.0784,43.0411,43.0709,50310.0
2018-01-24 14:50:00,57.76,57.76,57.65,57.67,42163.0,43.0784,43.0784,42.9964,43.0113,42163.0
2018-01-24 14:55:00,57.68,57.72,57.67,57.69,43788.0,43.0187,43.0486,43.0113,43.0262,43788.0
2018-01-24 15:00:00,57.69,57.71,57.62,57.63,84467.0,43.0262,43.0411,42.974,42.9815,84467.0
2018-01-24 15:05:00,57.63,57.68,57.63,57.67,37288.0,42.9815,43.0187,42.9815,43.0113,37288.0
2018-01-24 15:10:00,57.67,57.73,57.66,57.69,41037.0,43.0113,43.056,43.0038,43.0262,41037.0
2018-01-24 15:15:00,57.69,57.75,57.69,57.72,42263.0,43.0262,43.0709,43.0262,43.0486,42263.0
2018-01-24 15:20:00,57.71,57.74,57.7,57.73,51044.0,43.0411,43.0635,43.0337,43.056,51044.0
2018-01-24 15:25:00,57.74,57.78,57.71,57.77,81982.0,43.0635,43.0933,43.0411,43.0859,81982.0
2018-01-24 15:30:00,57.77,57.78,57.73,57.75,84826.0,43.0859,43.0933,43.056,43.0709,84826.0
2018-01-24 15:35:00,57.75,57.85,57.75,57.84,144735.0,43.0709,43.1455,43.0709,43.1381,144735.0
2018-01-24 15:40:00,57.83,57.85,57.81,57.83,94697.0,43.1306,43.1455,43.1157,43.1306,94697.0
2018-01-24 15:45:00,57.84,57.94,57.83,57.87,228551.0,43.1381,43.2127,43.1306,43.1604,228551.0
2018-01-24 15:50:00,57.86,57.87,57.77,57.78,108416.0,43.153,43.1604,43.0859,43.0933,108416.0
2018-01-24 15:55:00,57.78,57.8,57.74,57.77,240272.0,43.0933,43.1082,43.0635,43.0859,240272.0
2018-01-25 09:30:00,57.94,58.03,57.81,57.87,190961.0,43.2127,43.2798,43.1157,43.1604,190961.0
2018-01-25 09:35:00,57.87,57.87,57.68,57.71,72043.0,43.1604,43.1604,43.0187,43.0411,72043.0
2018-01-25 09:40:00,57.7,57.93,57.68,57.9,75900.0,43.0337,43.2052,43.0187,43.1828,75900.0
2018-01-25 09:45:00,57.9,57.94,57.81,57.94,37767.0,43.1828,43.2127,43.1157,43.2127,37767.0
2018-01-25 09:50:00,57.95,57.95,57.85,57.89,65495.0,43.2201,43.2201,43.1455,43.1754,65495.0
2018-01-25 09:55:00,57.89,57.89,57.78,57.85,43233.0,43.1754,43.1754,43.0933,43.1455,43233.0
2018-01-25 10:00:00,57.86,57.87,57.77,57.86,43821.0,43.153,43.1604,43.0859,43.153,43821.0
2018-01-25 10:05:00,57.86,57.9,57.79,57.8,40575.0,43.153,43.1828,43.1008,43.1082,40575.0
2018-01-25 10:10:00,57.81,57.91,57.79,57.87,38207.0,43.1157,43.1903,43.1008,43.1604,38207.0
2018-01-25 10:15:00,57.86,58.01,57.86,58.0,42560.0,43.153,43.2649,43.153,43.2574,42560.0
2018-01-25 10:20:00,58.01,58.04,57.98,58.01,41960.0,43.2649,43.2872,43.2425,43.2649,41960.0
2018-01-25 10:25:00,58.0,58.01,57.9,57.91,42241.0,43.2574,43.2649,43.1828,43.1903,42241.0
2018-01-25 10:30:00,57.92,57.94,57.87,57.91,46169.0,43.1977,43.2127,43.1604,43.1903,46169.0
2018-01-25 10:35:00,57.9,57.92,57.84,57.85,34679.0,43.1828,43.1977,43.1381,43.1455,34679.0
2018-01-25 10:40:00,57.85,57.9,57.82,57.9,44686.0,43.1455,43.1828,43.1232,43.1828,44686.0
2018-01-25 10:45:00,57.9,57.92,57.86,57.92,31627.0,43.1828,43.1977,43.153,43.1977,31627.0
2018-01-25 10:50:00,57.92,57.98,57.9,57.96,39429.0,43.1977,43.2425,43.1828,43.2276,39429.0
2018-01-25 10:55:00,57.96,57.96,57.9,57.92,33174.0,43.2276,43.2276,43.1828,43.1977,33174.0
2018-01-25 11:00:00,57.91,57.97,57.89,57.95,28937.0,43.1903,43.235,43.1754,43.2201,28937.0
2018-01-25 11:05:00,57.95,57.98,57.91,57.91,20962.0,43.2201,43.2425,43.1903,43.1903,20962.0
2018-01-25 11:10:00,57.91,57.95,57.9,57.91,35075.0,43.1903,43.2201,43.1828,43.1903,35075.0
2018-01-25 11:15:00,57.9,57.92,57.86,57.86,28878.0,43.1828,43.1977,43.153,43.153,28878.0
2018-01-25 11:20:00,57.86,57.91,57.85,57.91,24731.0,43.153,43.1903,43.1455,43.1903,24731.0
2018-01-25 11:25:00,57.9,57.92,57.87,57.87,35091.0,43.1828,43.1977,43.1604,43.1604,35091.0
2018-01-25 11:30:00,57.88,57.94,57.88,57.92,25608.0,43.1679,43.2127,43.1679,43.1977,25608.0
2018-01-25 11:35:00,57.93,58.0,57.92,57.97,35845.0,43.2052,43.2574,43.1977,43.235,35845.0
2018-01-25 11:40:00,57.98,58.03,57.97,58.02,29722.0,43.2425,43.2798,43.235,43.2723,29722.0
2018-01-25 11:45:00,58.03,58.03,57.93,57.96,28349.0,43.2798,43.2798,43.2052,43.2276,28349.0
2018-01-25 11:50:00,57.96,57.97,57.93,57.96,42477.0,43.2276,43.235,43.2052,43.2276,42477.0
2018-01-25 11:55:00,57.97,58.02,57.95,58.02,35975.0,43.235,43.2723,43.2201,43.2723,35975.0
2018-01-25 12:00:00,58.03,58.07,58.02,58.04,76279.0,43.2798,43.3096,43.2723,43.2872,76279.0
2018-01-25 12:05:00,58.05,58.05,58.01,58.02,27134.0,43.2947,43.2947,43.2649,43.2723,27134.0
2018-01-25 12:10:00,58.03,58.08,58.03,58.08,55631.0,43.2798,43.3171,43.2798,43.3171,55631.0
2018-01-25 12:15:00,58.07,58.08,58.05,58.07,17354.0,43.3096,43.3171,43.2947,43.3096,17354.0
2018-01-25 12:20:00,58.08,58.08,58.01,58.04,45544.0,43.3171,43.3171,43.2649,43.2872,45544.0
2018-01-25 12:25:00,58.03,58.07,58.02,58.06,25809.0,43.2798,43.3096,43.2723,43.3022,25809.0
2018-01-25 12:30:00,58.07,58.1,58.06,58.1,11503.0,43.3096,43.332,43.3022,43.332,11503.0
2018-01-25 12:35:00,58.1,58.1,58.05,58.06,35273.0,43.332,43.332,43.2947,43.3022,35273.0
2018-01-25 12:40:00,58.05,58.07,58.02,58.07,20512.0,43.2947,43.3096,43.2723,43.3096,20512.0
2018-01-25 12:45:00,58.07,58.09,58.04,58.08,34785.0,43.3096,43.3245,43.2872,43.3171,34785.0
2018-01-25 12:50:00,58.08,58.09,58.01,58.02,17586.0,43.3171,43.3245,43.2649,43.2723,17586.0
2018-01-25 12:55:00,58.01,58.07,58.01,58.07,24843.0,43.2649,43.3096,43.2649,43.3096,24843.0
2018-01-25 13:00:00,58.07,58.07,58.01,58.04,35171.0,43.3096,43.3096,43.2649,43.2872,35171.0
2018-01-25 13:05:00,58.03,58.06,58.02,58.05,24390.0,43.2798,43.3022,43.2723,43.2947,24390.0
2018-01-25 13:10:00,58.06,58.08,58.04,58.05,16562.0,43.3022,43.3171,43.2872,43.2947,16562.0
2018-01-25 13:15:00,58.06,58.06,58.0,58.04,21213.0,43.3022,43.3022,43.2574,43.2872,21213.0
2018-01-25 13:20:00,58.04,58.04,58.01,58.03,54978.0,43.2872,43.2872,43.2649,43.2798,54978.0
2018-01-25 13:25:00,58.02,58.03,58.01,58.01,20841.0,43.2723,43.2798,43.2649,43.2649,20841.0
2018-01-25 13:30:00,58.01,58.01,57.97,58.0,18108.0,43.2649,43.2649,43.235,43.2574,18108.0
2018-01-25 13:35:00,58.0,58.05,57.98,58.05,20470.0,43.2574,43.2947,43.2425,43.2947,20470.0
2018-01-25 13:40:00,58.05,58.05,57.97,57.98,97153.0,43.2947,43.2947,43.235,43.2425,97153.0
2018-01-25 13:45:00,57.98,58.05,57.98,58.04,39810.0,43.2425,43.2947,43.2425,43.2872,39810.0
2018-01-25 13:50:00,58.04,58.1,58.02,58.09,46232.0,43.2872,43.332,43.2723,43.3245,46232.0
2018-01-25 13:55:00,58.08,58.1,58.07,58.08,53625.0,43.3171,43.332,43.3096,43.3171,53625.0
2018-01-25 14:00:00,58.09,58.11,58.05,58.08,65121.0,43.3245,43.3394,43.2947,43.3171,65121.0
2018-01-25 14:05:00,58.08,58.16,58.07,58.15,43528.0,43.3171,43.3767,43.3096,43.3693,43528.0
2018-01-25 14:10:00,58.14,58.14,57.94,57.99,81766.0,43.3618,43.3618,43.2127,43.2499,81766.0
2018-01-25 14:15:00,57.99,58.02,57.94,58.01,39546.0,43.2499,43.2723,43.2127,43.2649,39546.0
2018-01-25 14:20:00,58.02,58.06,57.99,57.99,34238.0,43.2723,43.3022,43.2499,43.2499,34238.0
2018-01-25 14:25:00,57.99,58.05,57.97,58.05,91699.0,43.2499,43.2947,43.235,43.2947,91699.0
2018-01-25 14:30:00,58.06,58.09,58.01,58.06,59896.0,43.3022,43.3245,43.2649,43.3022,59896.0
2018-01-25 14:35:00,58.05,58.08,58.03,58.06,40520.0,43.2947,43.3171,43.2798,43.3022,40520.0
2018-01-25 14:40:00,58.05,58.06,58.02,58.04,34300.0,43.2947,43.3022,43.2723,43.2872,34300.0
2018-01-25 14:45:00,58.04,58.04,57.97,58.0,62866.0,43.2872,43.2872,43.235,43.2574,62866.0
2018-01-25 14:50:00,58.0,58.01,57.92,57.97,61370.0,43.2574,43.2649,43.1977,43.235,61370.0
2018-01-25 14:55:00,57.97,58.0,57.92,57.92,36509.0,43.235,43.2574,43.1977,43.1977,36509.0
2018-01-25 15:00:00,57.93,57.94,57.89,57.93,57459.0,43.2052,43.2127,43.1754,43.2052,57459.0
2018-01-25 15:05:00,57.93,57.95,57.88,57.89,50521.0,43.2052,43.2201,43.1679,43.1754,50521.0
2018-01-25 15:10:00,57.88,57.9,57.82,57.86,119348.0,43.1679,43.1828,43.1232,43.153,119348.0
2018-01-25 15:15:00,57.86,57.95,57.86,57.92,62130.0,43.153,43.2201,43.153,43.1977,62130.0
2018-01-25 15:20:00,57.92,57.97,57.91,57.94,56463.0,43.1977,43.235,43.1903,43.2127,56463.0
2018-01-25 15:25:00,57.95,58.04,57.95,58.02,60856.0,43.2201,43.2872,43.2201,43.2723,60856.0
2018-01-25 15:30:00,58.01,58.02,57.96,57.99,88152.0,43.2649,43.2723,43.2276,43.2499,88152.0
2018-01-25 15:35:00,57.99,58.0,57.95,57.98,72408.0,43.2499,43.2574,43.2201,43.2425,72408.0
2018-01-25 15:40:00,57.98,58.03,57.96,58.01,124072.0,43.2425,43.2798,43.2276,43.2649,124072.0
2018-01-25 15:45:00,58.0,58.04,57.98,57.98,85841.0,43.2574,43.2872,43.2425,43.2425,85841.0
2018-01-25 15:50:00,57.98,57.99,57.93,57.94,174261.0,43.2425,43.2499,43.2052,43.2127,174261.0
2018-01-25 15:55:00,57.95,58.0,57.93,57.98,281074.0,43.2201,43.2574,43.2052,43.2425,281074.0
2018-01-26 09:30:00,57.96,58.03,57.84,57.84,150360.0,43.2276,43.2798,43.1381,43.1381,150360.0
2018-01-26 09:35:00,57.85,57.97,57.83,57.94,66958.0,43.1455,43.235,43.1306,43.2127,66958.0
2018-01-26 09:40:00,57.93,57.96,57.84,57.84,53605.0,43.2052,43.2276,43.1381,43.1381,53605.0
2018-01-26 09:45:00,57.84,57.86,57.76,57.77,66440.0,43.1381,43.153,43.0784,43.0859,66440.0
2018-01-26 09:50:00,57.77,57.83,57.7,57.73,83623.0,43.0859,43.1306,43.0337,43.056,83623.0
2018-01-26 09:55:00,57.72,57.81,57.71,57.76,47364.0,43.0486,43.1157,43.0411,43.0784,47364.0
2018-01-26 10:00:00,57.76,57.78,57.7,57.7,35136.0,43.0784,43.0933,43.0337,43.0337,35136.0
2018-01-26 10:05:00,57.7,57.73,57.68,57.72,49992.0,43.0337,43.056,43.0187,43.0486,49992.0
2018-01-26 10:10:00,57.72,57.73,57.65,57.68,60748.0,43.0486,43.056,42.9964,43.0187,60748.0
2018-01-26 10:15:00,57.68,57.68,57.58,57.63,54489.0,43.0187,43.0187,42.9442,42.9815,54489.0
2018-01-26 10:20:00,57.64,57.65,57.52,57.52,49798.0,42.9889,42.9964,42.8994,42.8994,49798.0
2018-01-26 10:25:00,57.52,57.54,57.5,57.51,36112.0,42.8994,42.9143,42.8845,42.892,36112.0
2018-01-26 10:30:00,57.52,57.62,57.51,57.6,38680.0,42.8994,42.974,42.892,42.9591,38680.0
2018-01-26 10:35:00,57.6,57.72,57.59,57.71,70280.0,42.9591,43.0486,42.9516,43.0411,70280.0
2018-01-26 10:40:00,57.71,57.83,57.71,57.78,59984.0,43.0411,43.1306,43.0411,43.0933,59984.0
2018-01-26 10:45:00,57.77,57.79,57.72,57.72,40445.0,43.0859,43.1008,43.0486,43.0486,40445.0
2018-01-26 10:50:00,57.72,57.83,57.72,57.79,57558.0,43.0486,43.1306,43.0486,43.1008,57558.0
2018-01-26 10:55:00,57.78,57.78,57.74,57.76,38966.0,43.0933,43.0933,43.0635,43.0784,38966.0
2018-01-26 11:00:00,57.76,57.79,57.73,57.75,47405.0,43.0784,43.1008,43.056,43.0709,47405.0
2018-01-26 11:05:00,57.75,57.79,57.73,57.78,45428.0,43.0709,43.1008,43.056,43.0933,45428.0
2018-01-26 11:10:00,57.78,57.8,57.75,57.77,33814.0,43.0933,43.1082,43.0709,43.0859,33814.0
2018-01-26 11:15:00,57.77,57.81,57.74,57.8,55976.0,43.0859,43.1157,43.0635,43.1082,55976.0
2018-01-26 11:20:00,57.81,57.81,57.79,57.8,22897.0,43.1157,43.1157,43.1008,43.1082,22897.0
2018-01-26 11:25:00,57.8,57.81,57.73,57.74,76374.0,43.1082,43.1157,43.056,43.0635,76374.0
2018-01-26 11:30:00,57.75,57.77,57.74,57.77,30328.0,43.0709,43.0859,43.0635,43.0859,30328.0
2018-01-26 11:35:00,57.77,57.79,57.75,57.78,63120.0,43.0859,43.1008,43.0709,43.0933,63120.0
2018-01-26 11:40:00,57.79,57.8,57.78,57.8,20736.0,43.1008,43.1082,43.0933,43.1082,20736.0
2018-01-26 11:45:00,57.8,57.81,57.77,57.78,62662.0,43.1082,43.1157,43.0859,43.0933,62662.0
2018-01-26 11:50:00,57.78,57.78,57.74,57.75,32272.0,43.0933,43.0933,43.0635,43.0709,32272.0
2018-01-26 11:55:00,57.75,57.81,57.74,57.8,35600.0,43.0709,43.1157,43.0635,43.1082,35600.0
2018-01-26 12:00:00,57.81,57.84,57.8,57.83,29623.0,43.1157,43.1381,43.1082,43.1306,29623.0
2018-01-26 12:05:00,57.84,57.89,57.83,57.88,28606.0,43.1381,43.1754,43.1306,43.1679,28606.0
2018-01-26 12:10:00,57.88,57.89,57.86,57.87,24303.0,43.1679,43.1754,43.153,43.1604,24303.0
2018-01-26 12:15:00,57.87,57.9,57.84,57.86,37015.0,43.1604,43.1828,43.1381,43.153,37015.0
2018-01-26 12:20:00,57.87,57.92,57.86,57.9,34292.0,43.1604,43.1977,43.153,43.1828,34292.0
2018-01-26 12:25:00,57.9,57.91,57.88,57.9,28289.0,43.1828,43.1903,43.1679,43.1828,28289.0
2018-01-26 12:30:00,57.91,57.93,57.89,57.92,30343.0,43.1903,43.2052,43.1754,43.1977,30343.0
2018-01-26 12:35:00,57.91,57.92,57.9,57.91,18962.0,43.1903,43.1977,43.1828,43.1903,18962.0
2018-01-26 12:40:00,57.9,57.91,57.85,57.87,41105.0,43.1828,43.1903,43.1455,43.1604,41105.0
2018-01-26 12:45:00,57.87,57.91,57.87,57.91,30303.0,43.1604,43.1903,43.1604,43.1903,30303.0
2018-01-26 12:50:00,57.91,57.92,57.9,57.91,25652.0,43.1903,43.1977,43.1828,43.1903,25652.0
2018-01-26 12:55:00,57.91,57.91,57.88,57.9,33225.0,43.1903,43.1903,43.1679,43.1828,33225.0
2018-01-26 13:00:00,57.9,57.94,57.89,57.92,30674.0,43.1828,43.2127,43.1754,43.1977,30674.0
2018-01-26 13:05:00,57.91,57.93,57.9,57.91,10758.0,43.1903,43.2052,43.1828,43.1903,10758.0
2018-01-26 13:10:00,57.91,57.92,57.88,57.89,27197.0,43.1903,43.1977,43.1679,43.1754,27197.0
2018-01-26 13:15:00,57.89,57.91,57.88,57.89,34544.0,43.1754,43.1903,43.1679,43.1754,34544.0
2018-01-26 13:20:00,57.89,57.93,57.89,57.92,24370.0,43.1754,43.2052,43.1754,43.1977,24370.0
2018-01-26 13:25:00,57.91,57.91,57.88,57.89,22850.0,43.1903,43.1903,43.1679,43.1754,22850.0
2018-01-26 13:30:00,57.89,57.92,57.87,57.91,25844.0,43.1754,43.1977,43.1604,43.1903,25844.0
2018-01-26 13:35:00,57.92,57.92,57.89,57.91,20704.0,43.1977,43.1977,43.1754,43.1903,20704.0
2018-01-26 13:40:00,57.91,57.91,57.89,57.89,24400.0,43.1903,43.1903,43.1754,43.1754,24400.0
2018-01-26 13:45:00,57.88,57.94,57.88,57.94,30108.0,43.1679,43.2127,43.1679,43.2127,30108.0
2018-01-26 13:50:00,57.94,57.99,57.94,57.95,45380.0,43.2127,43.2499,43.2127,43.2201,45380.0
2018-01-26 13:55:00,57.94,57.96,57.92,57.94,62185.0,43.2127,43.2276,43.1977,43.2127,62185.0
2018-01-26 14:00:00,57.95,57.97,57.92,57.93,20543.0,43.2201,43.235,43.1977,43.2052,20543.0
2018-01-26 14:05:00,57.93,57.94,57.89,57.92,28203.0,43.2052,43.2127,43.1754,43.1977,28203.0
2018-01-26 14:10:00,57.93,57.96,57.91,57.92,26580.0,43.2052,43.2276,43.1903,43.1977,26580.0
2018-01-26 14:15:00,57.93,57.94,57.91,57.93,22887.0,43.2052,43.2127,43.1903,43.2052,22887.0
2018-01-26 14:20:00,57.94,57.96,57.9,57.92,62633.0,43.2127,43.2276,43.1828,43.1977,62633.0
2018-01-26 14:25:00,57.91,57.92,57.85,57.89,55945.0,43.1903,43.1977,43.1455,43.1754,55945.0
2018-01-26 14:30:00,57.89,57.89,57.86,57.88,34733.0,43.1754,43.1754,43.153,43.1679,34733.0
2018-01-26 14:35:00,57.88,57.9,57.87,57.9,25072.0,43.1679,43.1828,43.1604,43.1828,25072.0
2018-01-26 14:40:00,57.9,57.93,57.89,57.89,64027.0,43.1828,43.2052,43.1754,43.1754,64027.0
2018-01-26 14:45:00,57.89,57.92,57.89,57.92,27513.0,43.1754,43.1977,43.1754,43.1977,27513.0
2018-01-26 14:50:00,57.91,57.95,57.9,57.94,70327.0,43.1903,43.2201,43.1828,43.2127,70327.0
2018-01-26 14:55:00,57.94,57.97,57.94,57.97,51222.0,43.2127,43.235,43.2127,43.235,51222.0
2018-01-26 15:00:00,57.96,57.98,57.95,57.98,57439.0,43.2276,43.2425,43.2201,43.2425,57439.0
2018-01-26 15:05:00,57.98,58.01,57.97,57.99,52667.0,43.2425,43.2649,43.235,43.2499,52667.0
2018-01-26 15:10:00,58.0,58.04,57.98,58.0,76247.0,43.2574,43.2872,43.2425,43.2574,76247.0
2018-01-26 15:15:00,58.0,58.01,57.99,58.01,34071.0,43.2574,43.2649,43.2499,43.2649,34071.0
2018-01-26 15:20:00,58.01,58.01,57.97,58.0,93618.0,43.2649,43.2649,43.235,43.2574,93618.0
2018-01-26 15:25:00,58.0,58.01,57.98,57.99,71954.0,43.2574,43.2649,43.2425,43.2499,71954.0
2018-01-26 15:30:00,57.99,58.0,57.97,58.0,85487.0,43.2499,43.2574,43.235,43.2574,85487.0
2018-01-26 15:35:00,58.01,58.03,57.98,58.01,89195.0,43.2649,43.2798,43.2425,43.2649,89195.0
2018-01-26 15:40:00,58.01,58.04,57.99,58.03,104956.0,43.2649,43.2872,43.2499,43.2798,104956.0
2018-01-26 15:45:00,58.03,58.04,58.01,58.04,104279.0,43.2798,43.2872,43.2649,43.2872,104279.0
2018-01-26 15:50:00,58.04,58.06,58.03,58.04,80554.0,43.2872,43.3022,43.2798,43.2872,80554.0
2018-01-26 15:55:00,58.04,58.1,58.03,58.1,337427.0,43.2872,43.332,43.2798,43.332,337427.0
2018-01-29 09:30:00,58.04,58.37,58.0,58.34,147509.0,43.2872,43.5334,43.2574,43.511,147509.0
2018-01-29 09:35:00,58.34,58.48,58.29,58.43,58631.0,43.511,43.6154,43.4737,43.5781,58631.0
2018-01-29 09:40:00,58.44,58.44,58.33,58.42,121657.0,43.5856,43.5856,43.5035,43.5706,121657.0
2018-01-29 09:45:00,58.42,58.47,58.38,58.42,42858.0,43.5706,43.6079,43.5408,43.5706,42858.0
2018-01-29 09:50:00,58.42,58.47,58.35,58.46,46985.0,43.5706,43.6079,43.5184,43.6005,46985.0
2018-01-29 09:55:00,58.47,58.5,58.41,58.43,49032.0,43.6079,43.6303,43.5632,43.5781,49032.0
2018-01-29 10:00:00,58.43,58.44,58.26,58.27,62448.0,43.5781,43.5856,43.4513,43.4588,62448.0
2018-01-29 10:05:00,58.26,58.31,58.25,58.31,70159.0,43.4513,43.4886,43.4439,43.4886,70159.0
2018-01-29 10:10:00,58.31,58.37,58.26,58.31,35315.0,43.4886,43.5334,43.4513,43.4886,35315.0
2018-01-29 10:15:00,58.3,58.31,58.2,58.24,34895.0,43.4811,43.4886,43.4066,43.4364,34895.0
2018-01-29 10:20:00,58.24,58.28,58.2,58.28,40889.0,43.4364,43.4662,43.4066,43.4662,40889.0
2018-01-29 10:25:00,58.27,58.28,58.24,58.27,51280.0,43.4588,43.4662,43.4364,43.4588,51280.0
2018-01-29 10:30:00,58.26,58.27,58.08,58.1,81723.0,43.4513,43.4588,43.3171,43.332,81723.0
2018-01-29 10:35:00,58.11,58.16,58.04,58.06,52856.0,43.3394,43.3767,43.2872,43.3022,52856.0
2018-01-29 10:40:00,58.07,58.11,58.01,58.1,32553.0,43.3096,43.3394,43.2649,43.332,32553.0
2018-01-29 10:45:00,58.09,58.14,58.08,58.14,20538.0,43.3245,43.3618,43.3171,43.3618,20538.0
2018-01-29 10:50:00,58.15,58.16,58.09,58.1,16631.0,43.3693,43.3767,43.3245,43.332,16631.0
2018-01-29 10:55:00,58.1,58.16,58.07,58.09,43895.0,43.332,43.3767,43.3096,43.3245,43895.0
2018-01-29 11:00:00,58.09,58.11,58.0,58.05,30853.0,43.3245,43.3394,43.2574,43.2947,30853.0
2018-01-29 11:05:00,58.05,58.09,58.03,58.08,39031.0,43.2947,43.3245,43.2798,43.3171,39031.0
2018-01-29 11:10:00,58.08,58.08,58.0,58.07,46642.0,43.3171,43.3171,43.2574,43.3096,46642.0
2018-01-29 11:15:00,58.06,58.1,58.04,58.06,42198.0,43.3022,43.332,43.2872,43.3022,42198.0
2018-01-29 11:20:00,58.05,58.1,58.03,58.08,45077.0,43.2947,43.332,43.2798,43.3171,45077.0
2018-01-29 11:25:00,58.08,58.13,58.06,58.12,45140.0,43.3171,43.3544,43.3022,43.3469,45140.0
2018-01-29 11:30:00,58.12,58.14,58.09,58.13,34815.0,43.3469,43.3618,43.3245,43.3544,34815.0
2018-01-29 11:35:00,58.12,58.13,58.09,58.1,49214.0,43.3469,43.3544,43.3245,43.332,49214.0
2018-01-29 11:40:00,58.1,58.14,58.03,58.14,100581.0,43.332,43.3618,43.2798,43.3618,100581.0
2018-01-29 11:45:00,58.14,58.17,58.08,58.08,28903.0,43.3618,43.3842,43.3171,43.3171,28903.0
2018-01-29 11:50:00,58.08,58.1,58.05,58.08,38158.0,43.3171,43.332,43.2947,43.3171,38158.0
2018-01-29 11:55:00,58.08,58.09,58.0,58.02,63157.0,43.3171,43.3245,43.2574,43.2723,63157.0
2018-01-29 12:00:00,58.02,58.03,57.96,57.98,36192.0,43.2723,43.2798,43.2276,43.2425,36192.0
2018-01-29 12:05:00,57.98,58.04,57.98,57.99,21749.0,43.2425,43.2872,43.2425,43.2499,21749.0
2018-01-29 12:10:00,57.99,58.03,57.96,58.02,29990.0,43.2499,43.2798,43.2276,43.2723,29990.0
2018-01-29 12:15:00,58.02,58.06,57.98,58.05,61741.0,43.2723,43.3022,43.2425,43.2947,61741.0
2018-01-29 12:20:00,58.05,58.06,58.02,58.05,25881.0,43.2947,43.3022,43.2723,43.2947,25881.0
2018-01-29 12:25:00,58.04,58.06,58.01,58.03,36972.0,43.2872,43.3022,43.2649,43.2798,36972.0
2018-01-29 12:30:00,58.03,58.05,57.97,57.98,22971.0,43.2798,43.2947,43.235,43.2425,22971.0
2018-01-29 12:35:00,57.98,58.03,57.98,58.01,18501.0,43.2425,43.2798,43.2425,43.2649,18501.0
2018-01-29 12:40:00,58.02,58.04,57.98,57.99,35389.0,43.2723,43.2872,43.2425,43.2499,35389.0
2018-01-29 12:45:00,57.99,58.01,57.98,58.0,17721.0,43.2499,43.2649,43.2425,43.2574,17721.0
2018-01-29 12:50:00,57.99,58.05,57.98,58.02,60916.0,43.2499,43.2947,43.2425,43.2723,60916.0
2018-01-29 12:55:00,58.02,58.07,58.01,58.01,46042.0,43.2723,43.3096,43.2649,43.2649,46042.0
2018-01-29 13:00:00,58.02,58.04,57.97,57.97,18387.0,43.2723,43.2872,43.235,43.235,18387.0
2018-01-29 13:05:00,57.96,58.03,57.96,58.02,15657.0,43.2276,43.2798,43.2276,43.2723,15657.0
2018-01-29 13:10:00,58.02,58.03,57.99,57.99,47340.0,43.2723,43.2798,43.2499,43.2499,47340.0
2018-01-29 13:15:00,58.0,58.02,57.98,58.01,49242.0,43.2574,43.2723,43.2425,43.2649,49242.0
2018-01-29 13:20:00,58.01,58.03,57.99,58.02,25078.0,43.2649,43.2798,43.2499,43.2723,25078.0
2018-01-29 13:25:00,58.02,58.02,57.99,58.0,24841.0,43.2723,43.2723,43.2499,43.2574,24841.0
2018-01-29 13:30:00,57.99,58.02,57.97,58.02,29346.0,43.2499,43.2723,43.235,43.2723,29346.0
2018-01-29 13:35:00,58.02,58.05,58.01,58.05,17594.0,43.2723,43.2947,43.2649,43.2947,17594.0
2018-01-29 13:40:00,58.05,58.06,58.0,58.0,22619.0,43.2947,43.3022,43.2574,43.2574,22619.0
2018-01-29 13:45:00,58.01,58.05,58.0,58.03,18646.0,43.2649,43.2947,43.2574,43.2798,18646.0
2018-01-29 13:50:00,58.03,58.07,58.02,58.04,17166.0,43.2798,43.3096,43.2723,43.2872,17166.0
2018-01-29 13:55:00,58.04,58.04,58.0,58.02,54544.0,43.2872,43.2872,43.2574,43.2723,54544.0
2018-01-29 14:00:00,58.02,58.07,58.02,58.05,21455.0,43.2723,43.3096,43.2723,43.2947,21455.0
2018-01-29 14:05:00,58.06,58.08,58.04,58.06,37462.0,43.3022,43.3171,43.2872,43.3022,37462.0
2018-01-29 14:10:00,58.06,58.12,58.03,58.1,52716.0,43.3022,43.3469,43.2798,43.332,52716.0
2018-01-29 14:15:00,58.1,58.11,58.05,58.06,29900.0,43.332,43.3394,43.2947,43.3022,29900.0
2018-01-29 14:20:00,58.06,58.1,58.05,58.06,45870.0,43.3022,43.332,43.2947,43.3022,45870.0
2018-01-29 14:25:00,58.06,58.06,57.99,58.03,219453.0,43.3022,43.3022,43.2499,43.2798,219453.0
2018-01-29 14:30:00,58.04,58.08,57.97,57.97,49048.0,43.2872,43.3171,43.235,43.235,49048.0
2018-01-29 14:35:00,57.98,58.03,57.96,57.98,68588.0,43.2425,43.2798,43.2276,43.2425,68588.0
2018-01-29 14:40:00,57.99,58.01,57.93,58.01,44146.0,43.2499,43.2649,43.2052,43.2649,44146.0
2018-01-29 14:45:00,58.01,58.07,58.01,58.04,37872.0,43.2649,43.3096,43.2649,43.2872,37872.0
2018-01-29 14:50:00,58.04,58.05,57.99,57.99,37893.0,43.2872,43.2947,43.2499,43.2499,37893.0
2018-01-29 14:55:00,58.0,58.09,57.99,58.08,36878.0,43.2574,43.3245,43.2499,43.3171,36878.0
2018-01-29 15:00:00,58.09,58.09,58.04,58.08,33237.0,43.3245,43.3245,43.2872,43.3171,33237.0
2018-01-29 15:05:00,58.08,58.09,58.07,58.09,25180.0,43.3171,43.3245,43.3096,43.3245,25180.0
2018-01-29 15:10:00,58.09,58.1,58.03,58.05,109352.0,43.3245,43.332,43.2798,43.2947,109352.0
2018-01-29 15:15:00,58.05,58.12,58.04,58.11,72864.0,43.2947,43.3469,43.2872,43.3394,72864.0
2018-01-29 15:20:00,58.1,58.11,58.05,58.09,80496.0,43.332,43.3394,43.2947,43.3245,80496.0
2018-01-29 15:25:00,58.08,58.09,58.05,58.06,93989.0,43.3171,43.3245,43.2947,43.3022,93989.0
2018-01-29 15:30:00,58.07,58.16,58.05,58.14,130920.0,43.3096,43.3767,43.2947,43.3618,130920.0
2018-01-29 15:35:00,58.14,58.16,58.08,58.09,141230.0,43.3618,43.3767,43.3171,43.3245,141230.0
2018-01-29 15:40:00,58.08,58.1,58.01,58.03,156494.0,43.3171,43.332,43.2649,43.2798,156494.0
2018-01-29 15:45:00,58.03,58.03,57.93,57.97,113942.0,43.2798,43.2798,43.2052,43.235,113942.0
2018-01-29 15:50:00,57.97,58.05,57.96,58.03,149841.0,43.235,43.2947,43.2276,43.2798,149841.0
2018-01-29 15:55:00,58.04,58.06,57.97,57.98,355102.0,43.2872,43.3022,43.235,43.2425,355102.0
2018-01-30 09:30:00,57.64,58.09,57.56,58.03,198242.0,42.9889,43.3245,42.9292,43.2798,198242.0
2018-01-30 09:35:00,58.03,58.08,58.0,58.0,75260.0,43.2798,43.3171,43.2574,43.2574,75260.0
2018-01-30 09:40:00,58.0,58.02,57.83,57.83,74539.0,43.2574,43.2723,43.1306,43.1306,74539.0
2018-01-30 09:45:00,57.82,57.84,57.73,57.73,104033.0,43.1232,43.1381,43.056,43.056,104033.0
2018-01-30 09:50:00,57.74,57.81,57.68,57.81,44074.0,43.0635,43.1157,43.0187,43.1157,44074.0
2018-01-30 09:55:00,57.8,57.84,57.76,57.83,72445.0,43.1082,43.1381,43.0784,43.1306,72445.0
2018-01-30 10:00:00,57.83,57.86,57.63,57.66,71891.0,43.1306,43.153,42.9815,43.0038,71891.0
2018-01-30 10:05:00,57.66,57.68,57.56,57.68,78969.0,43.0038,43.0187,42.9292,43.0187,78969.0
2018-01-30 10:10:00,57.68,57.74,57.66,57.74,59932.0,43.0187,43.0635,43.0038,43.0635,59932.0
2018-01-30 10:15:00,57.75,57.84,57.73,57.81,79067.0,43.0709,43.1381,43.056,43.1157,79067.0
2018-01-30 10:20:00,57.81,57.9,57.76,57.8,65922.0,43.1157,43.1828,43.0784,43.1082,65922.0
2018-01-30 10:25:00,57.8,57.82,57.73,57.78,56664.0,43.1082,43.1232,43.056,43.0933,56664.0
2018-01-30 10:30:00,57.79,57.9,57.79,57.87,103221.0,43.1008,43.1828,43.1008,43.1604,103221.0
2018-01-30 10:35:00,57.88,57.89,57.79,57.83,55111.0,43.1679,43.1754,43.1008,43.1306,55111.0
2018-01-30 10:40:00,57.82,57.82,57.71,57.75,49511.0,43.1232,43.1232,43.0411,43.0709,49511.0
2018-01-30 10:45:00,57.76,57.76,57.64,57.69,47899.0,43.0784,43.0784,42.9889,43.0262,47899.0
2018-01-30 10:50:00,57.69,57.71,57.63,57.69,47852.0,43.0262,43.0411,42.9815,43.0262,47852.0
2018-01-30 10:55:00,57.69,57.81,57.67,57.73,42424.0,43.0262,43.1157,43.0113,43.056,42424.0
2018-01-30 11:00:00,57.73,57.79,57.65,57.68,49091.0,43.056,43.1008,42.9964,43.0187,49091.0
2018-01-30 11:05:00,57.68,57.71,57.64,57.69,44843.0,43.0187,43.0411,42.9889,43.0262,44843.0
2018-01-30 11:10:00,57.69,57.72,57.62,57.72,58209.0,43.0262,43.0486,42.974,43.0486,58209.0
2018-01-30 11:15:00,57.72,57.73,57.65,57.67,38008.0,43.0486,43.056,42.9964,43.0113,38008.0
2018-01-30 11:20:00,57.68,57.7,57.64,57.66,40909.0,43.0187,43.0337,42.9889,43.0038,40909.0
2018-01-30 11:25:00,57.65,57.66,57.6,57.61,30574.0,42.9964,43.0038,42.9591,42.9665,30574.0
2018-01-30 11:30:00,57.61,57.63,57.56,57.59,42759.0,42.9665,42.9815,42.9292,42.9516,42759.0
2018-01-30 11:35:00,57.6,57.65,57.59,57.6,28499.0,42.9591,42.9964,42.9516,42.9591,28499.0
2018-01-30 11:40:00,57.6,57.73,57.6,57.71,40047.0,42.9591,43.056,42.9591,43.0411,40047.0
2018-01-30 11:45:00,57.71,57.74,57.61,57.61,35234.0,43.0411,43.0635,42.9665,42.9665,35234.0
2018-01-30 11:50:00,57.61,57.69,57.61,57.62,32111.0,42.9665,43.0262,42.9665,42.974,32111.0
2018-01-30 11:55:00,57.62,57.66,57.59,57.59,24206.0,42.974,43.0038,42.9516,42.9516,24206.0
2018-01-30 12:00:00,57.59,57.65,57.59,57.61,27464.0,42.9516,42.9964,42.9516,42.9665,27464.0
2018-01-30 12:05:00,57.61,57.62,57.57,57.6,25075.0,42.9665,42.974,42.9367,42.9591,25075.0
2018-01-30 12:10:00,57.6,57.6,57.54,57.56,30519.0,42.9591,42.9591,42.9143,42.9292,30519.0
2018-01-30 12:15:00,57.57,57.59,57.53,57.56,35507.0,42.9367,42.9516,42.9069,42.9292,35507.0
2018-01-30 12:20:00,57.56,57.62,57.56,57.59,24878.0,42.9292,42.974,42.9292,42.9516,24878.0
2018-01-30 12:25:00,57.59,57.6,57.56,57.56,21485.0,42.9516,42.9591,42.9292,42.9292,21485.0
2018-01-30 12:30:00,57.56,57.65,57.56,57.65,27155.0,42.9292,42.9964,42.9292,42.9964,27155.0
2018-01-30 12:35:00,57.65,57.67,57.62,57.63,25205.0,42.9964,43.0113,42.974,42.9815,25205.0
2018-01-30 12:40:00,57.63,57.67,57.62,57.62,21804.0,42.9815,43.0113,42.974,42.974,21804.0
2018-01-30 12:45:00,57.62,57.64,57.55,57.58,30128.0,42.974,42.9889,42.9218,42.9442,30128.0
2018-01-30 12:50:00,57.58,57.62,57.57,57.62,29827.0,42.9442,42.974,42.9367,42.974,29827.0
2018-01-30 12:55:00,57.61,57.66,57.6,57.66,25750.0,42.9665,43.0038,42.9591,43.0038,25750.0
2018-01-30 13:00:00,57.66,57.67,57.63,57.65,24589.0,43.0038,43.0113,42.9815,42.9964,24589.0
2018-01-30 13:05:00,57.65,57.68,57.59,57.64,31571.0,42.9964,43.0187,42.9516,42.9889,31571.0
2018-01-30 13:10:00,57.63,57.7,57.63,57.69,20973.0,42.9815,43.0337,42.9815,43.0262,20973.0
2018-01-30 13:15:00,57.69,57.73,57.67,57.69,22040.0,43.0262,43.056,43.0113,43.0262,22040.0
2018-01-30 13:20:00,57.69,57.7,57.63,57.65,36433.0,43.0262,43.0337,42.9815,42.9964,36433.0
2018-01-30 13:25:00,57.64,57.67,57.61,57.62,25841.0,42.9889,43.0113,42.9665,42.974,25841.0
2018-01-30 13:30:00,57.62,57.66,57.6,57.65,31292.0,42.974,43.0038,42.9591,42.9964,31292.0
2018-01-30 13:35:00,57.65,57.7,57.63,57.69,29697.0,42.9964,43.0337,42.9815,43.0262,29697.0
2018-01-30 13:40:00,57.69,57.73,57.69,57.71,29579.0,43.0262,43.056,43.0262,43.0411,29579.0
2018-01-30 13:45:00,57.72,57.78,57.72,57.77,31394.0,43.0486,43.0933,43.0486,43.0859,31394.0
2018-01-30 13:50:00,57.78,57.82,57.76,57.78,25436.0,43.0933,43.1232,43.0784,43.0933,25436.0
2018-01-30 13:55:00,57.78,57.82,57.77,57.79,27637.0,43.0933,43.1232,43.0859,43.1008,27637.0
2018-01-30 14:00:00,57.78,57.82,57.78,57.82,29640.0,43.0933,43.1232,43.0933,43.1232,29640.0
2018-01-30 14:05:00,57.82,57.84,57.76,57.78,43592.0,43.1232,43.1381,43.0784,43.0933,43592.0
2018-01-30 14:10:00,57.78,57.83,57.74,57.8,51565.0,43.0933,43.1306,43.0635,43.1082,51565.0
2018-01-30 14:15:00,57.8,57.81,57.75,57.76,26775.0,43.1082,43.1157,43.0709,43.0784,26775.0
2018-01-30 14:20:00,57.77,57.77,57.71,57.73,34058.0,43.0859,43.0859,43.0411,43.056,34058.0
2018-01-30 14:25:00,57.73,57.78,57.71,57.72,32507.0,43.056,43.0933,43.0411,43.0486,32507.0
2018-01-30 14:30:00,57.72,57.72,57.64,57.67,41950.0,43.0486,43.0486,42.9889,43.0113,41950.0
2018-01-30 14:35:00,57.67,57.68,57.61,57.64,57085.0,43.0113,43.0187,42.9665,42.9889,57085.0
2018-01-30 14:40:00,57.65,57.65,57.6,57.64,35535.0,42.9964,42.9964,42.9591,42.9889,35535.0
2018-01-30 14:45:00,57.64,57.64,57.6,57.62,32360.0,42.9889,42.9889,42.9591,42.974,32360.0
2018-01-30 14:50:00,57.62,57.63,57.58,57.61,54779.0,42.974,42.9815,42.9442,42.9665,54779.0
2018-01-30 14:55:00,57.61,57.64,57.55,57.55,40706.0,42.9665,42.9889,42.9218,42.9218,40706.0
2018-01-30 15:00:00,57.55,57.57,57.52,57.56,42192.0,42.9218,42.9367,42.8994,42.9292,42192.0
2018-01-30 15:05:00,57.56,57.57,57.52,57.54,40895.0,42.9292,42.9367,42.8994,42.9143,40895.0
2018-01-30 15:10:00,57.55,57.6,57.54,57.59,47275.0,42.9218,42.9591,42.9143,42.9516,47275.0
2018-01-30 15:15:00,57.59,57.63,57.57,57.61,49047.0,42.9516,42.9815,42.9367,42.9665,49047.0
2018-01-30 15:20:00,57.62,57.65,57.56,57.57,44580.0,42.974,42.9964,42.9292,42.9367,44580.0
2018-01-30 15:25:00,57.57,57.6,57.54,57.6,26395.0,42.9367,42.9591,42.9143,42.9591,26395.0
2018-01-30 15:30:00,57.61,57.63,57.58,57.59,44874.0,42.9665,42.9815,42.9442,42.9516,44874.0
2018-01-30 15:35:00,57.6,57.66,57.59,57.61,59160.0,42.9591,43.0038,42.9516,42.9665,59160.0
2018-01-30 15:40:00,57.61,57.62,57.54,57.55,59068.0,42.9665,42.974,42.9143,42.9218,59068.0
2018-01-30 15:45:00,57.55,57.61,57.53,57.54,106557.0,42.9218,42.9665,42.9069,42.9143,106557.0
2018-01-30 15:50:00,57.54,57.54,57.46,57.48,105835.0,42.9143,42.9143,42.8547,42.8696,105835.0
2018-01-30 15:55:00,57.47,57.5,57.39,57.4,324742.0,42.8621,42.8845,42.8025,42.8099,324742.0
2018-01-31 09:30:00,57.35,57.64,57.27,57.6,158431.0,42.7726,42.9889,42.713,42.9591,158431.0
2018-01-31 09:35:00,57.6,57.65,57.42,57.42,91863.0,42.9591,42.9964,42.8248,42.8248,91863.0
2018-01-31 09:40:00,57.43,57.46,57.33,57.34,95577.0,42.8323,42.8547,42.7577,42.7652,95577.0
2018-01-31 09:45:00,57.34,57.42,57.32,57.33,53220.0,42.7652,42.8248,42.7502,42.7577,53220.0
2018-01-31 09:50:00,57.33,57.42,57.3,57.3,104568.0,42.7577,42.8248,42.7353,42.7353,104568.0
2018-01-31 09:55:00,57.31,57.4,57.3,57.34,73627.0,42.7428,42.8099,42.7353,42.7652,73627.0
2018-01-31 10:00:00,57.34,57.39,57.3,57.38,86714.0,42.7652,42.8025,42.7353,42.795,86714.0
2018-01-31 10:05:00,57.37,57.46,57.35,57.45,65452.0,42.7875,42.8547,42.7726,42.8472,65452.0
2018-01-31 10:10:00,57.45,57.49,57.41,57.45,53123.0,42.8472,42.877,42.8174,42.8472,53123.0
2018-01-31 10:15:00,57.44,57.49,57.43,57.46,43371.0,42.8397,42.877,42.8323,42.8547,43371.0
2018-01-31 10:20:00,57.46,57.48,57.42,57.46,112389.0,42.8547,42.8696,42.8248,42.8547,112389.0
2018-01-31 10:25:00,57.46,57.46,57.41,57.42,42074.0,42.8547,42.8547,42.8174,42.8248,42074.0
2018-01-31 10:30:00,57.42,57.47,57.41,57.45,67698.0,42.8248,42.8621,42.8174,42.8472,67698.0
2018-01-31 10:35:00,57.45,57.45,57.32,57.33,46790.0,42.8472,42.8472,42.7502,42.7577,46790.0
2018-01-31 10:40:00,57.33,57.34,57.27,57.27,59064.0,42.7577,42.7652,42.713,42.713,59064.0
2018-01-31 10:45:00,57.26,57.33,57.25,57.29,108748.0,42.7055,42.7577,42.698,42.7279,108748.0
2018-01-31 10:50:00,57.28,57.31,57.21,57.23,89512.0,42.7204,42.7428,42.6682,42.6831,89512.0
2018-01-31 10:55:00,57.23,57.26,57.19,57.26,81677.0,42.6831,42.7055,42.6533,42.7055,81677.0
2018-01-31 11:00:00,57.26,57.26,57.2,57.25,147856.0,42.7055,42.7055,42.6607,42.698,147856.0
2018-01-31 11:05:00,57.25,57.26,57.19,57.19,44081.0,42.698,42.7055,42.6533,42.6533,44081.0
2018-01-31 11:10:00,57.2,57.2,57.14,57.17,77389.0,42.6607,42.6607,42.616,42.6384,77389.0
2018-01-31 11:15:00,57.17,57.2,57.15,57.16,48618.0,42.6384,42.6607,42.6235,42.6309,48618.0
2018-01-31 11:20:00,57.15,57.16,57.1,57.13,71684.0,42.6235,42.6309,42.5862,42.6085,71684.0
2018-01-31 11:25:00,57.14,57.15,57.08,57.08,59302.0,42.616,42.6235,42.5713,42.5713,59302.0
2018-01-31 11:30:00,57.08,57.15,57.07,57.14,38221.0,42.5713,42.6235,42.5638,42.616,38221.0
2018-01-31 11:35:00,57.13,57.14,57.09,57.12,63342.0,42.6085,42.616,42.5787,42.6011,63342.0
2018-01-31 11:40:00,57.12,57.14,57.09,57.1,41484.0,42.6011,42.616,42.5787,42.5862,41484.0
2018-01-31 11:45:00,57.1,57.12,57.09,57.11,20524.0,42.5862,42.6011,42.5787,42.5936,20524.0
2018-01-31 11:50:00,57.12,57.13,57.04,57.04,71599.0,42.6011,42.6085,42.5414,42.5414,71599.0
2018-01-31 11:55:00,57.04,57.1,57.03,57.09,53885.0,42.5414,42.5862,42.534,42.5787,53885.0
2018-01-31 12:00:00,57.09,57.11,57.06,57.1,38923.0,42.5787,42.5936,42.5563,42.5862,38923.0
2018-01-31 12:05:00,57.1,57.13,57.07,57.1,35406.0,42.5862,42.6085,42.5638,42.5862,35406.0
2018-01-31 12:10:00,57.09,57.1,57.07,57.08,32646.0,42.5787,42.5862,42.5638,42.5713,32646.0
2018-01-31 12:15:00,57.08,57.09,57.04,57.08,58084.0,42.5713,42.5787,42.5414,42.5713,58084.0
2018-01-31 12:20:00,57.08,57.12,57.08,57.11,42018.0,42.5713,42.6011,42.5713,42.5936,42018.0
2018-01-31 12:25:00,57.1,57.13,57.09,57.09,49004.0,42.5862,42.6085,42.5787,42.5787,49004.0
2018-01-31 12:30:00,57.09,57.14,57.09,57.14,38137.0,42.5787,42.616,42.5787,42.616,38137.0
2018-01-31 12:35:00,57.13,57.16,57.12,57.13,37600.0,42.6085,42.6309,42.6011,42.6085,37600.0
2018-01-31 12:40:00,57.13,57.13,57.1,57.11,33195.0,42.6085,42.6085,42.5862,42.5936,33195.0
2018-01-31 12:45:00,57.11,57.13,57.09,57.12,51926.0,42.5936,42.6085,42.5787,42.6011,51926.0
2018-01-31 12:50:00,57.12,57.12,57.08,57.09,29846.0,42.6011,42.6011,42.5713,42.5787,29846.0
2018-01-31 12:55:00,57.09,57.21,57.09,57.14,549786.0,42.5787,42.6682,42.5787,42.616,549786.0
2018-01-31 13:00:00,57.14,57.29,57.13,57.23,295388.0,42.616,42.7279,42.6085,42.6831,295388.0
2018-01-31 13:05:00,57.23,57.26,57.19,57.2,48581.0,42.6831,42.7055,42.6533,42.6607,48581.0
2018-01-31 13:10:00,57.2,57.21,57.17,57.21,41465.0,42.6607,42.6682,42.6384,42.6682,41465.0
2018-01-31 13:15:00,57.21,57.22,57.16,57.19,31284.0,42.6682,42.6757,42.6309,42.6533,31284.0
2018-01-31 13:20:00,57.19,57.25,57.18,57.25,34476.0,42.6533,42.698,42.6458,42.698,34476.0
2018-01-31 13:25:00,57.25,57.27,57.23,57.26,24882.0,42.698,42.713,42.6831,42.7055,24882.0
2018-01-31 13:30:00,57.25,57.3,57.24,57.29,14279.0,42.698,42.7353,42.6906,42.7279,14279.0
2018-01-31 13:35:00,57.3,57.31,57.26,57.27,25111.0,42.7353,42.7428,42.7055,42.713,25111.0
2018-01-31 13:40:00,57.27,57.29,57.26,57.27,10633.0,42.713,42.7279,42.7055,42.713,10633.0
2018-01-31 13:45:00,57.27,57.29,57.26,57.29,17258.0,42.713,42.7279,42.7055,42.7279,17258.0
2018-01-31 13:50:00,57.29,57.29,57.26,57.28,16059.0,42.7279,42.7279,42.7055,42.7204,16059.0
2018-01-31 13:55:00,57.28,57.31,57.24,57.26,27298.0,42.7204,42.7428,42.6906,42.7055,27298.0
2018-01-31 14:00:00,57.24,57.32,57.19,57.2,52991.0,42.6906,42.7502,42.6533,42.6607,52991.0
2018-01-31 14:05:00,57.2,57.27,57.19,57.23,87384.0,42.6607,42.713,42.6533,42.6831,87384.0
2018-01-31 14:10:00,57.24,57.3,57.21,57.22,87386.0,42.6906,42.7353,42.6682,42.6757,87386.0
2018-01-31 14:15:00,57.23,57.36,57.22,57.31,45836.0,42.6831,42.7801,42.6757,42.7428,45836.0
2018-01-31 14:20:00,57.3,57.31,57.18,57.19,77447.0,42.7353,42.7428,42.6458,42.6533,77447.0
2018-01-31 14:25:00,57.19,57.23,57.18,57.2,64456.0,42.6533,42.6831,42.6458,42.6607,64456.0
2018-01-31 14:30:00,57.2,57.23,57.19,57.22,42634.0,42.6607,42.6831,42.6533,42.6757,42634.0
2018-01-31 14:35:00,57.21,57.23,57.15,57.19,39695.0,42.6682,42.6831,42.6235,42.6533,39695.0
2018-01-31 14:40:00,57.19,57.23,57.17,57.17,41610.0,42.6533,42.6831,42.6384,42.6384,41610.0
2018-01-31 14:45:00,57.17,57.19,57.07,57.11,61133.0,42.6384,42.6533,42.5638,42.5936,61133.0
2018-01-31 14:50:00,57.11,57.14,57.05,57.13,68324.0,42.5936,42.616,42.5489,42.6085,68324.0
2018-01-31 14:55:00,57.12,57.16,57.1,57.1,42364.0,42.6011,42.6309,42.5862,42.5862,42364.0
2018-01-31 15:00:00,57.11,57.12,57.05,57.07,99640.0,42.5936,42.6011,42.5489,42.5638,99640.0
2018-01-31 15:05:00,57.06,57.1,57.02,57.09,57944.0,42.5563,42.5862,42.5265,42.5787,57944.0
2018-01-31 15:10:00,57.1,57.11,57.06,57.07,52545.0,42.5862,42.5936,42.5563,42.5638,52545.0
2018-01-31 15:15:00,57.07,57.12,57.04,57.09,43113.0,42.5638,42.6011,42.5414,42.5787,43113.0
2018-01-31 15:20:00,57.09,57.12,57.06,57.1,55614.0,42.5787,42.6011,42.5563,42.5862,55614.0
2018-01-31 15:25:00,57.1,57.17,57.09,57.17,157419.0,42.5862,42.6384,42.5787,42.6384,157419.0
2018-01-31 15:30:00,57.17,57.24,57.16,57.24,66445.0,42.6384,42.6906,42.6309,42.6906,66445.0
2018-01-31 15:35:00,57.23,57.26,57.2,57.23,155798.0,42.6831,42.7055,42.6607,42.6831,155798.0
2018-01-31 15:40:00,57.23,57.34,57.23,57.27,185320.0,42.6831,42.7652,42.6831,42.713,185320.0
2018-01-31 15:45:00,57.26,57.33,57.23,57.23,154153.0,42.7055,42.7577,42.6831,42.6831,154153.0
2018-01-31 15:50:00,57.23,57.27,57.2,57.24,193163.0,42.6831,42.713,42.6607,42.6906,193163.0
2018-01-31 15:55:00,57.24,57.25,57.14,57.14,390700.0,42.6906,42.698,42.616,42.616,390700.0
2018-02-01 09:30:00,56.93,57.26,56.71,57.21,131483.0,42.4594,42.7055,42.2953,42.6682,131483.0
2018-02-01 09:35:00,57.19,57.23,57.08,57.11,76292.0,42.6533,42.6831,42.5713,42.5936,76292.0
2018-02-01 09:40:00,57.12,57.2,57.0,57.0,89520.0,42.6011,42.6607,42.5116,42.5116,89520.0
2018-02-01 09:45:00,56.99,57.06,56.94,56.98,56245.0,42.5041,42.5563,42.4668,42.4967,56245.0
2018-02-01 09:50:00,56.98,57.1,56.98,57.07,94121.0,42.4967,42.5862,42.4967,42.5638,94121.0
2018-02-01 09:55:00,57.08,57.1,56.97,57.07,81839.0,42.5713,42.5862,42.4892,42.5638,81839.0
2018-02-01 10:00:00,57.08,57.12,56.98,56.98,60127.0,42.5713,42.6011,42.4967,42.4967,60127.0
2018-02-01 10:05:00,56.99,57.06,56.95,56.96,36041.0,42.5041,42.5563,42.4743,42.4818,36041.0
2018-02-01 10:10:00,56.96,56.97,56.88,56.91,34189.0,42.4818,42.4892,42.4221,42.4445,34189.0
2018-02-01 10:15:00,56.91,57.02,56.9,56.97,47404.0,42.4445,42.5265,42.437,42.4892,47404.0
2018-02-01 10:20:00,56.97,57.04,56.95,57.02,44296.0,42.4892,42.5414,42.4743,42.5265,44296.0
2018-02-01 10:25:00,57.02,57.03,56.87,56.89,42772.0,42.5265,42.534,42.4146,42.4295,42772.0
2018-02-01 10:30:00,56.88,56.88,56.8,56.84,33169.0,42.4221,42.4221,42.3624,42.3923,33169.0
2018-02-01 10:35:00,56.83,56.87,56.8,56.82,27879.0,42.3848,42.4146,42.3624,42.3773,27879.0
2018-02-01 10:40:00,56.82,56.82,56.71,56.73,58636.0,42.3773,42.3773,42.2953,42.3102,58636.0
2018-02-01 10:45:00,56.72,56.85,56.71,56.83,34328.0,42.3028,42.3997,42.2953,42.3848,34328.0
2018-02-01 10:50:00,56.82,56.83,56.75,56.77,26158.0,42.3773,42.3848,42.3251,42.34,26158.0
2018-02-01 10:55:00,56.77,56.84,56.76,56.8,88766.0,42.34,42.3923,42.3326,42.3624,88766.0
2018-02-01 11:00:00,56.8,56.9,56.8,56.88,162210.0,42.3624,42.437,42.3624,42.4221,162210.0
2018-02-01 11:05:00,56.88,56.93,56.84,56.89,59307.0,42.4221,42.4594,42.3923,42.4295,59307.0
2018-02-01 11:10:00,56.89,56.9,56.84,56.9,31763.0,42.4295,42.437,42.3923,42.437,31763.0
2018-02-01 11:15:00,56.9,57.02,56.9,57.0,109338.0,42.437,42.5265,42.437,42.5116,109338.0
2018-02-01 11:20:00,57.0,57.08,56.94,57.06,119438.0,42.5116,42.5713,42.4668,42.5563,119438.0
2018-02-01 11:25:00,57.07,57.08,57.0,57.03,31147.0,42.5638,42.5713,42.5116,42.534,31147.0
2018-02-01 11:30:00,57.04,57.19,57.04,57.16,34042.0,42.5414,42.6533,42.5414,42.6309,34042.0
2018-02-01 11:35:00,57.16,57.25,57.14,57.2,43862.0,42.6309,42.698,42.616,42.6607,43862.0
2018-02-01 11:40:00,57.19,57.28,57.17,57.27,42176.0,42.6533,42.7204,42.6384,42.713,42176.0
2018-02-01 11:45:00,57.26,57.28,57.21,57.28,65162.0,42.7055,42.7204,42.6682,42.7204,65162.0
2018-02-01 11:50:00,57.28,57.34,57.27,57.31,18614.0,42.7204,42.7652,42.713,42.7428,18614.0
2018-02-01 11:55:00,57.31,57.38,57.27,57.37,44508.0,42.7428,42.795,42.713,42.7875,44508.0
2018-02-01 12:00:00,57.37,57.45,57.37,57.41,38609.0,42.7875,42.8472,42.7875,42.8174,38609.0
2018-02-01 12:05:00,57.41,57.46,57.36,57.36,25652.0,42.8174,42.8547,42.7801,42.7801,25652.0
2018-02-01 12:10:00,57.36,57.38,57.33,57.35,18105.0,42.7801,42.795,42.7577,42.7726,18105.0
2018-02-01 12:15:00,57.35,57.43,57.35,57.43,27107.0,42.7726,42.8323,42.7726,42.8323,27107.0
2018-02-01 12:20:00,57.43,57.45,57.39,57.39,19564.0,42.8323,42.8472,42.8025,42.8025,19564.0
2018-02-01 12:25:00,57.39,57.39,57.27,57.29,45102.0,42.8025,42.8025,42.713,42.7279,45102.0
2018-02-01 12:30:00,57.3,57.34,57.29,57.3,24818.0,42.7353,42.7652,42.7279,42.7353,24818.0
2018-02-01 12:35:00,57.31,57.34,57.3,57.33,26732.0,42.7428,42.7652,42.7353,42.7577,26732.0
2018-02-01 12:40:00,57.33,57.33,57.26,57.3,29096.0,42.7577,42.7577,42.7055,42.7353,29096.0
2018-02-01 12:45:00,57.3,57.32,57.23,57.23,68833.0,42.7353,42.7502,42.6831,42.6831,68833.0
2018-02-01 12:50:00,57.23,57.27,57.22,57.25,60597.0,42.6831,42.713,42.6757,42.698,60597.0
2018-02-01 12:55:00,57.24,57.25,57.18,57.23,41196.0,42.6906,42.698,42.6458,42.6831,41196.0
2018-02-01 13:00:00,57.23,57.32,57.2,57.31,19631.0,42.6831,42.7502,42.6607,42.7428,19631.0
2018-02-01 13:05:00,57.31,57.35,57.31,57.33,17117.0,42.7428,42.7726,42.7428,42.7577,17117.0
2018-02-01 13:10:00,57.33,57.35,57.31,57.33,24918.0,42.7577,42.7726,42.7428,42.7577,24918.0
2018-02-01 13:15:00,57.32,57.39,57.31,57.34,14276.0,42.7502,42.8025,42.7428,42.7652,14276.0
2018-02-01 13:20:00,57.34,57.34,57.29,57.29,12528.0,42.7652,42.7652,42.7279,42.7279,12528.0
2018-02-01 13:25:00,57.3,57.34,57.29,57.29,23589.0,42.7353,42.7652,42.7279,42.7279,23589.0
2018-02-01 13:30:00,57.29,57.3,57.25,57.26,27628.0,42.7279,42.7353,42.698,42.7055,27628.0
2018-02-01 13:35:00,57.25,57.27,57.24,57.26,40396.0,42.698,42.713,42.6906,42.7055,40396.0
2018-02-01 13:40:00,57.27,57.27,57.18,57.18,24789.0,42.713,42.713,42.6458,42.6458,24789.0
2018-02-01 13:45:00,57.18,57.2,57.15,57.2,15374.0,42.6458,42.6607,42.6235,42.6607,15374.0
2018-02-01 13:50:00,57.2,57.22,57.13,57.15,28761.0,42.6607,42.6757,42.6085,42.6235,28761.0
2018-02-01 13:55:00,57.15,57.19,57.11,57.17,25136.0,42.6235,42.6533,42.5936,42.6384,25136.0
2018-02-01 14:00:00,57.16,57.23,57.16,57.19,29026.0,42.6309,42.6831,42.6309,42.6533,29026.0
2018-02-01 14:05:00,57.19,57.23,57.18,57.2,24986.0,42.6533,42.6831,42.6458,42.6607,24986.0
2018-02-01 14:10:00,57.2,57.21,57.16,57.17,29447.0,42.6607,42.6682,42.6309,42.6384,29447.0
2018-02-01 14:15:00,57.18,57.2,57.14,57.17,49242.0,42.6458,42.6607,42.616,42.6384,49242.0
2018-02-01 14:20:00,57.17,57.18,57.09,57.15,80178.0,42.6384,42.6458,42.5787,42.6235,80178.0
2018-02-01 14:25:00,57.15,57.23,57.13,57.23,41061.0,42.6235,42.6831,42.6085,42.6831,41061.0
2018-02-01 14:30:00,57.23,57.25,57.19,57.2,73145.0,42.6831,42.698,42.6533,42.6607,73145.0
2018-02-01 14:35:00,57.21,57.27,57.16,57.2,110181.0,42.6682,42.713,42.6309,42.6607,110181.0
2018-02-01 14:40:00,57.19,57.24,57.17,57.17,44431.0,42.6533,42.6906,42.6384,42.6384,44431.0
2018-02-01 14:45:00,57.18,57.25,57.17,57.23,79914.0,42.6458,42.698,42.6384,42.6831,79914.0
2018-02-01 14:50:00,57.23,57.24,57.16,57.17,76426.0,42.6831,42.6906,42.6309,42.6384,76426.0
2018-02-01 14:55:00,57.17,57.27,57.16,57.25,52290.0,42.6384,42.713,42.6309,42.698,52290.0
2018-02-01 15:00:00,57.24,57.27,57.22,57.22,39606.0,42.6906,42.713,42.6757,42.6757,39606.0
2018-02-01 15:05:00,57.23,57.29,57.21,57.29,30888.0,42.6831,42.7279,42.6682,42.7279,30888.0
2018-02-01 15:10:00,57.29,57.32,57.27,57.32,51781.0,42.7279,42.7502,42.713,42.7502,51781.0
2018-02-01 15:15:00,57.31,57.33,57.24,57.24,61054.0,42.7428,42.7577,42.6906,42.6906,61054.0
2018-02-01 15:20:00,57.24,57.29,57.2,57.28,50388.0,42.6906,42.7279,42.6607,42.7204,50388.0
2018-02-01 15:25:00,57.28,57.29,57.14,57.15,93533.0,42.7204,42.7279,42.616,42.6235,93533.0
2018-02-01 15:30:00,57.14,57.16,57.06,57.14,92286.0,42.616,42.6309,42.5563,42.616,92286.0
2018-02-01 15:35:00,57.14,57.21,57.12,57.2,62826.0,42.616,42.6682,42.6011,42.6607,62826.0
2018-02-01 15:40:00,57.19,57.21,57.13,57.18,94686.0,42.6533,42.6682,42.6085,42.6458,94686.0
2018-02-01 15:45:00,57.18,57.35,57.18,57.33,122652.0,42.6458,42.7726,42.6458,42.7577,122652.0
2018-02-01 15:50:00,57.34,57.39,57.32,57.35,109774.0,42.7652,42.8025,42.7502,42.7726,109774.0
2018-02-01 15:55:00,57.35,57.46,57.33,57.45,275143.0,42.7726,42.8547,42.7577,42.8472,275143.0
2018-02-02 09:30:00,57.24,57.45,57.12,57.29,89691.0,42.6906,42.8472,42.6011,42.7279,89691.0
2018-02-02 09:35:00,57.29,57.38,57.23,57.23,55410.0,42.7279,42.795,42.6831,42.6831,55410.0
2018-02-02 09:40:00,57.22,57.38,57.18,57.38,69306.0,42.6757,42.795,42.6458,42.795,69306.0
2018-02-02 09:45:00,57.39,57.47,57.38,57.44,75307.0,42.8025,42.8621,42.795,42.8397,75307.0
2018-02-02 09:50:00,57.45,57.65,57.42,57.65,113810.0,42.8472,42.9964,42.8248,42.9964,113810.0
2018-02-02 09:55:00,57.65,57.73,57.62,57.68,63306.0,42.9964,43.056,42.974,43.0187,63306.0
2018-02-02 10:00:00,57.68,57.7,57.54,57.56,56039.0,43.0187,43.0337,42.9143,42.9292,56039.0
2018-02-02 10:05:00,57.55,57.74,57.54,57.68,114743.0,42.9218,43.0635,42.9143,43.0187,114743.0
2018-02-02 10:10:00,57.69,57.76,57.67,57.71,59378.0,43.0262,43.0784,43.0113,43.0411,59378.0
2018-02-02 10:15:00,57.7,57.7,57.56,57.57,24314.0,43.0337,43.0337,42.9292,42.9367,24314.0
2018-02-02 10:20:00,57.57,57.58,57.51,57.51,53618.0,42.9367,42.9442,42.892,42.892,53618.0
2018-02-02 10:25:00,57.51,57.61,57.47,57.6,36403.0,42.892,42.9665,42.8621,42.9591,36403.0
2018-02-02 10:30:00,57.61,57.68,57.59,57.68,25398.0,42.9665,43.0187,42.9516,43.0187,25398.0
2018-02-02 10:35:00,57.68,57.7,57.63,57.66,29022.0,43.0187,43.0337,42.9815,43.0038,29022.0
2018-02-02 10:40:00,57.65,57.72,57.65,57.68,42267.0,42.9964,43.0486,42.9964,43.0187,42267.0
2018-02-02 10:45:00,57.67,57.69,57.61,57.66,38864.0,43.0113,43.0262,42.9665,43.0038,38864.0
2018-02-02 10:50:00,57.66,57.78,57.64,57.73,48483.0,43.0038,43.0933,42.9889,43.056,48483.0
2018-02-02 10:55:00,57.73,57.74,57.61,57.63,31584.0,43.056,43.0635,42.9665,42.9815,31584.0
2018-02-02 11:00:00,57.62,57.62,57.57,57.57,29887.0,42.974,42.974,42.9367,42.9367,29887.0
2018-02-02 11:05:00,57.57,57.68,57.57,57.68,66151.0,42.9367,43.0187,42.9367,43.0187,66151.0
2018-02-02 11:10:00,57.68,57.74,57.67,57.72,33090.0,43.0187,43.0635,43.0113,43.0486,33090.0
2018-02-02 11:15:00,57.73,57.77,57.65,57.66,37353.0,43.056,43.0859,42.9964,43.0038,37353.0
2018-02-02 11:20:00,57.66,57.73,57.63,57.7,92342.0,43.0038,43.056,42.9815,43.0337,92342.0
2018-02-02 11:25:00,57.7,57.75,57.69,57.71,61234.0,43.0337,43.0709,43.0262,43.0411,61234.0
2018-02-02 11:30:00,57.71,57.75,57.69,57.72,34274.0,43.0411,43.0709,43.0262,43.0486,34274.0
2018-02-02 11:35:00,57.72,57.8,57.71,57.78,44830.0,43.0486,43.1082,43.0411,43.0933,44830.0
2018-02-02 11:40:00,57.79,57.79,57.68,57.68,70099.0,43.1008,43.1008,43.0187,43.0187,70099.0
2018-02-02 11:45:00,57.68,57.68,57.55,57.55,39988.0,43.0187,43.0187,42.9218,42.9218,39988.0
2018-02-02 11:50:00,57.55,57.65,57.55,57.61,473872.0,42.9218,42.9964,42.9218,42.9665,473872.0
2018-02-02 11:55:00,57.6,57.61,57.42,57.42,59984.0,42.9591,42.9665,42.8248,42.8248,59984.0
2018-02-02 12:00:00,57.43,57.49,57.41,57.43,38365.0,42.8323,42.877,42.8174,42.8323,38365.0
2018-02-02 12:05:00,57.44,57.48,57.43,57.45,28506.0,42.8397,42.8696,42.8323,42.8472,28506.0
2018-02-02 12:10:00,57.45,57.51,57.43,57.46,31724.0,42.8472,42.892,42.8323,42.8547,31724.0
2018-02-02 12:15:00,57.46,57.48,57.4,57.44,70664.0,42.8547,42.8696,42.8099,42.8397,70664.0
2018-02-02 12:20:00,57.44,57.44,57.32,57.36,42511.0,42.8397,42.8397,42.7502,42.7801,42511.0
2018-02-02 12:25:00,57.36,57.43,57.34,57.42,69714.0,42.7801,42.8323,42.7652,42.8248,69714.0
2018-02-02 12:30:00,57.41,57.43,57.39,57.41,47980.0,42.8174,42.8323,42.8025,42.8174,47980.0
2018-02-02 12:35:00,57.41,57.44,57.39,57.42,41778.0,42.8174,42.8397,42.8025,42.8248,41778.0
2018-02-02 12:40:00,57.42,57.46,57.4,57.45,101708.0,42.8248,42.8547,42.8099,42.8472,101708.0
2018-02-02 12:45:00,57.45,57.51,57.44,57.48,45572.0,42.8472,42.892,42.8397,42.8696,45572.0
2018-02-02 12:50:00,57.48,57.48,57.4,57.42,42031.0,42.8696,42.8696,42.8099,42.8248,42031.0
2018-02-02 12:55:00,57.42,57.44,57.39,57.4,71154.0,42.8248,42.8397,42.8025,42.8099,71154.0
2018-02-02 13:00:00,57.39,57.39,57.34,57.38,35407.0,42.8025,42.8025,42.7652,42.795,35407.0
2018-02-02 13:05:00,57.39,57.41,57.31,57.31,26193.0,42.8025,42.8174,42.7428,42.7428,26193.0
2018-02-02 13:10:00,57.31,57.36,57.28,57.34,92852.0,42.7428,42.7801,42.7204,42.7652,92852.0
2018-02-02 13:15:00,57.34,57.35,57.29,57.3,32922.0,42.7652,42.7726,42.7279,42.7353,32922.0
2018-02-02 13:20:00,57.3,57.3,57.23,57.25,140002.0,42.7353,42.7353,42.6831,42.698,140002.0
2018-02-02 13:25:00,57.26,57.31,57.23,57.31,49974.0,42.7055,42.7428,42.6831,42.7428,49974.0
2018-02-02 13:30:00,57.31,57.36,57.3,57.33,36496.0,42.7428,42.7801,42.7353,42.7577,36496.0
2018-02-02 13:35:00,57.33,57.36,57.32,57.32,29311.0,42.7577,42.7801,42.7502,42.7502,29311.0
2018-02-02 13:40:00,57.32,57.33,57.23,57.25,48251.0,42.7502,42.7577,42.6831,42.698,48251.0
2018-02-02 13:45:00,57.25,57.27,57.19,57.23,80726.0,42.698,42.713,42.6533,42.6831,80726.0
2018-02-02 13:50:00,57.23,57.3,57.2,57.27,74749.0,42.6831,42.7353,42.6607,42.713,74749.0
2018-02-02 13:55:00,57.26,57.28,57.19,57.21,53709.0,42.7055,42.7204,42.6533,42.6682,53709.0
2018-02-02 14:00:00,57.22,57.23,57.18,57.2,127339.0,42.6757,42.6831,42.6458,42.6607,127339.0
2018-02-02 14:05:00,57.2,57.23,57.16,57.18,42691.0,42.6607,42.6831,42.6309,42.6458,42691.0
2018-02-02 14:10:00,57.18,57.19,57.09,57.13,82627.0,42.6458,42.6533,42.5787,42.6085,82627.0
2018-02-02 14:15:00,57.13,57.13,56.99,57.05,55997.0,42.6085,42.6085,42.5041,42.5489,55997.0
2018-02-02 14:20:00,57.05,57.09,57.02,57.09,65646.0,42.5489,42.5787,42.5265,42.5787,65646.0
2018-02-02 14:25:00,57.1,57.14,56.99,57.01,260309.0,42.5862,42.616,42.5041,42.519,260309.0
2018-02-02 14:30:00,57.01,57.15,57.0,57.13,100994.0,42.519,42.6235,42.5116,42.6085,100994.0
2018-02-02 14:35:00,57.14,57.16,57.08,57.09,43989.0,42.616,42.6309,42.5713,42.5787,43989.0
2018-02-02 14:40:00,57.09,57.18,57.08,57.17,55502.0,42.5787,42.6458,42.5713,42.6384,55502.0
2018-02-02 14:45:00,57.17,57.18,57.05,57.1,70412.0,42.6384,42.6458,42.5489,42.5862,70412.0
2018-02-02 14:50:00,57.1,57.1,57.04,57.08,46161.0,42.5862,42.5862,42.5414,42.5713,46161.0
2018-02-02 14:55:00,57.09,57.09,56.95,57.0,69185.0,42.5787,42.5787,42.4743,42.5116,69185.0
2018-02-02 15:00:00,57.0,57.0,56.86,56.89,70463.0,42.5116,42.5116,42.4072,42.4295,70463.0
2018-02-02 15:05:00,56.89,56.89,56.78,56.79,92343.0,42.4295,42.4295,42.3475,42.355,92343.0
2018-02-02 15:10:00,56.78,56.99,56.78,56.97,105038.0,42.3475,42.5041,42.3475,42.4892,105038.0
2018-02-02 15:15:00,56.97,57.12,56.96,57.08,74467.0,42.4892,42.6011,42.4818,42.5713,74467.0
2018-02-02 15:20:00,57.08,57.15,57.07,57.14,39611.0,42.5713,42.6235,42.5638,42.616,39611.0
2018-02-02 15:25:00,57.14,57.15,56.95,56.95,53876.0,42.616,42.6235,42.4743,42.4743,53876.0
2018-02-02 15:30:00,56.95,56.98,56.89,56.96,78428.0,42.4743,42.4967,42.4295,42.4818,78428.0
2018-02-02 15:35:00,56.96,57.1,56.93,57.07,61255.0,42.4818,42.5862,42.4594,42.5638,61255.0
2018-02-02 15:40:00,57.07,57.07,56.88,56.89,107628.0,42.5638,42.5638,42.4221,42.4295,107628.0
2018-02-02 15:45:00,56.89,56.91,56.83,56.91,139434.0,42.4295,42.4445,42.3848,42.4445,139434.0
2018-02-02 15:50:00,56.91,56.98,56.89,56.9,120115.0,42.4445,42.4967,42.4295,42.437,120115.0
2018-02-02 15:55:00,56.91,56.96,56.81,56.89,463283.0,42.4445,42.4818,42.3699,42.4295,463283.0
2018-02-05 09:30:00,56.37,56.79,56.3,56.77,269456.0,42.0417,42.355,41.9895,42.34,269456.0
2018-02-05 09:35:00,56.78,56.92,56.58,56.64,123287.0,42.3475,42.4519,42.1983,42.2431,123287.0
2018-02-05 09:40:00,56.64,56.65,56.42,56.46,201601.0,42.2431,42.2505,42.079,42.1088,201601.0
2018-02-05 09:45:00,56.5,56.7,56.49,56.66,57881.0,42.1387,42.2878,42.1312,42.258,57881.0
2018-02-05 09:50:00,56.67,56.87,56.67,56.85,76124.0,42.2655,42.4146,42.2655,42.3997,76124.0
2018-02-05 09:55:00,56.84,56.84,56.71,56.75,43724.0,42.3923,42.3923,42.2953,42.3251,43724.0
2018-02-05 10:00:00,56.75,56.76,56.63,56.65,67622.0,42.3251,42.3326,42.2356,42.2505,67622.0
2018-02-05 10:05:00,56.65,56.81,56.64,56.75,132544.0,42.2505,42.3699,42.2431,42.3251,132544.0
2018-02-05 10:10:00,56.75,56.77,56.64,56.73,77788.0,42.3251,42.34,42.2431,42.3102,77788.0
2018-02-05 10:15:00,56.72,56.73,56.65,56.7,39901.0,42.3028,42.3102,42.2505,42.2878,39901.0
2018-02-05 10:20:00,56.7,56.8,56.69,56.8,135355.0,42.2878,42.3624,42.2804,42.3624,135355.0
2018-02-05 10:25:00,56.79,56.91,56.79,56.84,95837.0,42.355,42.4445,42.355,42.3923,95837.0
2018-02-05 10:30:00,56.84,56.84,56.69,56.72,108500.0,42.3923,42.3923,42.2804,42.3028,108500.0
2018-02-05 10:35:00,56.7,56.75,56.67,56.68,67782.0,42.2878,42.3251,42.2655,42.2729,67782.0
2018-02-05 10:40:00,56.68,56.75,56.65,56.74,47783.0,42.2729,42.3251,42.2505,42.3177,47783.0
2018-02-05 10:45:00,56.73,56.87,56.72,56.86,41076.0,42.3102,42.4146,42.3028,42.4072,41076.0
2018-02-05 10:50:00,56.87,56.87,56.78,56.82,86127.0,42.4146,42.4146,42.3475,42.3773,86127.0
2018-02-05 10:55:00,56.81,56.91,56.79,56.84,49351.0,42.3699,42.4445,42.355,42.3923,49351.0
2018-02-05 11:00:00,56.85,56.9,56.82,56.82,55451.0,42.3997,42.437,42.3773,42.3773,55451.0
2018-02-05 11:05:00,56.84,56.86,56.81,56.85,24751.0,42.3923,42.4072,42.3699,42.3997,24751.0
2018-02-05 11:10:00,56.85,56.85,56.78,56.8,52845.0,42.3997,42.3997,42.3475,42.3624,52845.0
2018-02-05 11:15:00,56.8,56.85,56.79,56.84,59572.0,42.3624,42.3997,42.355,42.3923,59572.0
2018-02-05 11:20:00,56.83,56.86,56.77,56.83,60483.0,42.3848,42.4072,42.34,42.3848,60483.0
2018-02-05 11:25:00,56.83,56.84,56.78,56.8,84438.0,42.3848,42.3923,42.3475,42.3624,84438.0
2018-02-05 11:30:00,56.79,56.8,56.69,56.73,110191.0,42.355,42.3624,42.2804,42.3102,110191.0
2018-02-05 11:35:00,56.73,56.77,56.67,56.77,53018.0,42.3102,42.34,42.2655,42.34,53018.0
2018-02-05 11:40:00,56.77,56.77,56.64,56.67,42316.0,42.34,42.34,42.2431,42.2655,42316.0
2018-02-05 11:45:00,56.67,56.69,56.64,56.68,26015.0,42.2655,42.2804,42.2431,42.2729,26015.0
2018-02-05 11:50:00,56.67,56.69,56.65,56.66,20246.0,42.2655,42.2804,42.2505,42.258,20246.0
2018-02-05 11:55:00,56.66,56.71,56.64,56.7,39875.0,42.258,42.2953,42.2431,42.2878,39875.0
2018-02-05 12:00:00,56.7,56.71,56.63,56.64,41395.0,42.2878,42.2953,42.2356,42.2431,41395.0
2018-02-05 12:05:00,56.62,56.68,56.61,56.62,43271.0,42.2282,42.2729,42.2207,42.2282,43271.0
2018-02-05 12:10:00,56.6,56.69,56.6,56.63,31260.0,42.2133,42.2804,42.2133,42.2356,31260.0
2018-02-05 12:15:00,56.64,56.65,56.51,56.52,52088.0,42.2431,42.2505,42.1461,42.1536,52088.0
2018-02-05 12:20:00,56.51,56.53,56.4,56.47,63309.0,42.1461,42.1611,42.0641,42.1163,63309.0
2018-02-05 12:25:00,56.47,56.57,56.47,56.55,71722.0,42.1163,42.1909,42.1163,42.176,71722.0
2018-02-05 12:30:00,56.55,56.66,56.55,56.62,48182.0,42.176,42.258,42.176,42.2282,48182.0
2018-02-05 12:35:00,56.63,56.66,56.56,56.6,36397.0,42.2356,42.258,42.1834,42.2133,36397.0
2018-02-05 12:40:00,56.6,56.66,56.58,56.61,36575.0,42.2133,42.258,42.1983,42.2207,36575.0
2018-02-05 12:45:00,56.61,56.66,56.57,56.64,30588.0,42.2207,42.258,42.1909,42.2431,30588.0
2018-02-05 12:50:00,56.63,56.67,56.61,56.62,33303.0,42.2356,42.2655,42.2207,42.2282,33303.0
2018-02-05 12:55:00,56.62,56.64,56.53,56.53,53775.0,42.2282,42.2431,42.1611,42.1611,53775.0
2018-02-05 13:00:00,56.53,56.54,56.35,56.38,110810.0,42.1611,42.1685,42.0268,42.0492,110810.0
2018-02-05 13:05:00,56.38,56.43,56.35,56.38,97982.0,42.0492,42.0865,42.0268,42.0492,97982.0
2018-02-05 13:10:00,56.38,56.46,56.36,56.45,140793.0,42.0492,42.1088,42.0343,42.1014,140793.0
2018-02-05 13:15:00,56.46,56.46,56.28,56.29,93404.0,42.1088,42.1088,41.9746,41.9821,93404.0
2018-02-05 13:20:00,56.29,56.36,56.25,56.26,66675.0,41.9821,42.0343,41.9522,41.9597,66675.0
2018-02-05 13:25:00,56.26,56.26,56.14,56.19,85949.0,41.9597,41.9597,41.8702,41.9075,85949.0
2018-02-05 13:30:00,56.18,56.31,56.16,56.19,47119.0,41.9,41.997,41.8851,41.9075,47119.0
2018-02-05 13:35:00,56.19,56.23,56.13,56.15,96606.0,41.9075,41.9373,41.8627,41.8776,96606.0
2018-02-05 13:40:00,56.14,56.25,56.12,56.16,66609.0,41.8702,41.9522,41.8553,41.8851,66609.0
2018-02-05 13:45:00,56.15,56.28,56.15,56.23,56730.0,41.8776,41.9746,41.8776,41.9373,56730.0
2018-02-05 13:50:00,56.23,56.31,56.23,56.24,34539.0,41.9373,41.997,41.9373,41.9448,34539.0
2018-02-05 13:55:00,56.24,56.36,56.24,56.33,62023.0,41.9448,42.0343,41.9448,42.0119,62023.0
2018-02-05 14:00:00,56.34,56.34,56.14,56.14,54230.0,42.0193,42.0193,41.8702,41.8702,54230.0
2018-02-05 14:05:00,56.15,56.2,56.09,56.15,67106.0,41.8776,41.9149,41.8329,41.8776,67106.0
2018-02-05 14:10:00,56.15,56.28,56.13,56.25,54885.0,41.8776,41.9746,41.8627,41.9522,54885.0
2018-02-05 14:15:00,56.24,56.25,56.07,56.14,66796.0,41.9448,41.9522,41.818,41.8702,66796.0
2018-02-05 14:20:00,56.15,56.18,56.03,56.06,72225.0,41.8776,41.9,41.7881,41.8105,72225.0
2018-02-05 14:25:00,56.07,56.09,55.96,56.04,72308.0,41.818,41.8329,41.7359,41.7956,72308.0
2018-02-05 14:30:00,56.04,56.04,55.9,55.97,108516.0,41.7956,41.7956,41.6912,41.7434,108516.0
2018-02-05 14:35:00,55.99,56.02,55.89,55.94,77540.0,41.7583,41.7807,41.6837,41.721,77540.0
2018-02-05 14:40:00,55.94,56.01,55.85,55.91,68146.0,41.721,41.7732,41.6539,41.6986,68146.0
2018-02-05 14:45:00,55.91,55.97,55.82,55.87,97128.0,41.6986,41.7434,41.6315,41.6688,97128.0
2018-02-05 14:50:00,55.86,55.94,55.79,55.88,97180.0,41.6614,41.721,41.6091,41.6763,97180.0
2018-02-05 14:55:00,55.88,55.91,55.65,55.66,148147.0,41.6763,41.6986,41.5047,41.5122,148147.0
2018-02-05 15:00:00,55.66,55.68,55.42,55.42,235031.0,41.5122,41.5271,41.3332,41.3332,235031.0
2018-02-05 15:05:00,55.42,55.45,54.73,54.74,277435.0,41.3332,41.3556,40.8186,40.826,277435.0
2018-02-05 15:10:00,54.73,55.31,54.48,55.17,249112.0,40.8186,41.2512,40.6321,41.1467,249112.0
2018-02-05 15:15:00,55.19,55.78,55.13,55.3,266886.0,41.1617,41.6017,41.1169,41.2437,266886.0
2018-02-05 15:20:00,55.27,55.54,55.08,55.52,207860.0,41.2213,41.4227,41.0796,41.4078,207860.0
2018-02-05 15:25:00,55.52,55.78,55.46,55.72,244897.0,41.4078,41.6017,41.363,41.5569,244897.0
2018-02-05 15:30:00,55.72,55.76,55.41,55.59,284732.0,41.5569,41.5868,41.3257,41.46,284732.0
2018-02-05 15:35:00,55.59,55.62,55.21,55.22,265588.0,41.46,41.4824,41.1766,41.184,265588.0
2018-02-05 15:40:00,55.21,55.38,55.02,55.2,247318.0,41.1766,41.3034,41.0349,41.1691,247318.0
2018-02-05 15:45:00,55.2,55.2,54.89,54.9,370562.0,41.1691,41.1691,40.9379,40.9454,370562.0
2018-02-05 15:50:00,54.9,55.08,54.72,54.75,370452.0,40.9454,41.0796,40.8111,40.8335,370452.0
2018-02-05 15:55:00,54.75,54.97,54.61,54.61,693855.0,40.8335,40.9976,40.7291,40.7291,693855.0
2018-02-06 09:30:00,53.45,54.06,53.02,53.9,456313.0,39.8639,40.3189,39.5432,40.1996,456313.0
2018-02-06 09:35:00,53.91,54.64,53.87,54.63,251892.0,40.207,40.7515,40.1772,40.744,251892.0
2018-02-06 09:40:00,54.63,54.65,54.25,54.27,325447.0,40.744,40.7589,40.4606,40.4755,325447.0
2018-02-06 09:45:00,54.28,54.71,54.28,54.56,205043.0,40.483,40.8037,40.483,40.6918,205043.0
2018-02-06 09:50:00,54.57,55.25,54.55,55.19,118843.0,40.6992,41.2064,40.6843,41.1617,118843.0
2018-02-06 09:55:00,55.19,55.24,54.67,54.92,166968.0,41.1617,41.1989,40.7738,40.9603,166968.0
2018-02-06 10:00:00,54.92,55.14,54.78,55.07,172487.0,40.9603,41.1244,40.8559,41.0722,172487.0
2018-02-06 10:05:00,55.06,55.3,54.84,54.91,222132.0,41.0647,41.2437,40.9006,40.9528,222132.0
2018-02-06 10:10:00,54.91,55.07,54.68,54.69,332199.0,40.9528,41.0722,40.7813,40.7887,332199.0
2018-02-06 10:15:00,54.68,54.77,54.3,54.58,242047.0,40.7813,40.8484,40.4979,40.7067,242047.0
2018-02-06 10:20:00,54.56,54.74,54.1,54.31,340731.0,40.6918,40.826,40.3487,40.5053,340731.0
2018-02-06 10:25:00,54.32,54.47,54.14,54.25,297806.0,40.5128,40.6247,40.3785,40.4606,297806.0
2018-02-06 10:30:00,54.25,54.29,54.08,54.1,216295.0,40.4606,40.4904,40.3338,40.3487,216295.0
2018-02-06 10:35:00,54.08,54.16,53.83,54.14,194125.0,40.3338,40.3935,40.1473,40.3785,194125.0
2018-02-06 10:40:00,54.14,54.24,53.96,54.16,211120.0,40.3785,40.4531,40.2443,40.3935,211120.0
2018-02-06 10:45:00,54.17,54.4,54.16,54.3,135255.0,40.4009,40.5725,40.3935,40.4979,135255.0
2018-02-06 10:50:00,54.31,54.48,54.15,54.32,150289.0,40.5053,40.6321,40.386,40.5128,150289.0
2018-02-06 10:55:00,54.33,54.42,54.15,54.19,96169.0,40.5203,40.5874,40.386,40.4158,96169.0
2018-02-06 11:00:00,54.21,54.25,53.99,54.09,127946.0,40.4308,40.4606,40.2667,40.3413,127946.0
2018-02-06 11:05:00,54.07,54.25,53.87,53.99,219285.0,40.3263,40.4606,40.1772,40.2667,219285.0
2018-02-06 11:10:00,54.0,54.19,53.84,53.98,189681.0,40.2741,40.4158,40.1548,40.2592,189681.0
2018-02-06 11:15:00,53.99,54.13,53.93,54.11,143438.0,40.2667,40.3711,40.2219,40.3562,143438.0
2018-02-06 11:20:00,54.12,54.13,53.97,53.97,114851.0,40.3636,40.3711,40.2518,40.2518,114851.0
2018-02-06 11:25:00,53.97,54.02,53.7,53.79,243646.0,40.2518,40.289,40.0504,40.1175,243646.0
2018-02-06 11:30:00,53.78,53.79,53.51,53.54,253268.0,40.1101,40.1175,39.9087,39.9311,253268.0
2018-02-06 11:35:00,53.53,53.62,53.49,53.51,152025.0,39.9236,39.9907,39.8938,39.9087,152025.0
2018-02-06 11:40:00,53.52,53.61,53.5,53.53,215944.0,39.9161,39.9833,39.9012,39.9236,215944.0
2018-02-06 11:45:00,53.53,53.54,53.43,53.54,209931.0,39.9236,39.9311,39.849,39.9311,209931.0
2018-02-06 11:50:00,53.55,53.95,53.53,53.81,326034.0,39.9385,40.2368,39.9236,40.1324,326034.0
2018-02-06 11:55:00,53.8,53.92,53.68,53.68,200929.0,40.125,40.2145,40.0355,40.0355,200929.0
2018-02-06 12:00:00,53.68,53.77,53.66,53.69,167827.0,40.0355,40.1026,40.0206,40.0429,167827.0
2018-02-06 12:05:00,53.69,53.92,53.65,53.87,95117.0,40.0429,40.2145,40.0131,40.1772,95117.0
2018-02-06 12:10:00,53.86,53.93,53.73,53.88,79740.0,40.1697,40.2219,40.0728,40.1846,79740.0
2018-02-06 12:15:00,53.89,54.02,53.8,53.82,57478.0,40.1921,40.289,40.125,40.1399,57478.0
2018-02-06 12:20:00,53.83,53.88,53.77,53.79,126346.0,40.1473,40.1846,40.1026,40.1175,126346.0
2018-02-06 12:25:00,53.79,54.09,53.78,54.05,130337.0,40.1175,40.3413,40.1101,40.3114,130337.0
2018-02-06 12:30:00,54.05,54.18,53.93,53.94,108910.0,40.3114,40.4084,40.2219,40.2294,108910.0
2018-02-06 12:35:00,53.95,54.15,53.89,54.11,108382.0,40.2368,40.386,40.1921,40.3562,108382.0
2018-02-06 12:40:00,54.12,54.16,53.96,53.97,72362.0,40.3636,40.3935,40.2443,40.2518,72362.0
2018-02-06 12:45:00,53.97,53.98,53.79,53.83,85801.0,40.2518,40.2592,40.1175,40.1473,85801.0
2018-02-06 12:50:00,53.84,53.87,53.72,53.77,73088.0,40.1548,40.1772,40.0653,40.1026,73088.0
2018-02-06 12:55:00,53.77,53.8,53.67,53.77,93340.0,40.1026,40.125,40.028,40.1026,93340.0
2018-02-06 13:00:00,53.77,53.77,53.49,53.58,289549.0,40.1026,40.1026,39.8938,39.9609,289549.0
2018-02-06 13:05:00,53.58,53.63,53.5,53.5,131263.0,39.9609,39.9982,39.9012,39.9012,131263.0
2018-02-06 13:10:00,53.49,53.67,53.46,53.64,140207.0,39.8938,40.028,39.8714,40.0056,140207.0
2018-02-06 13:15:00,53.65,53.75,53.62,53.71,88818.0,40.0131,40.0877,39.9907,40.0578,88818.0
2018-02-06 13:20:00,53.7,53.73,53.58,53.59,89788.0,40.0504,40.0728,39.9609,39.9683,89788.0
2018-02-06 13:25:00,53.59,53.68,53.52,53.59,119244.0,39.9683,40.0355,39.9161,39.9683,119244.0
2018-02-06 13:30:00,53.59,53.6,53.41,53.46,129533.0,39.9683,39.9758,39.8341,39.8714,129533.0
2018-02-06 13:35:00,53.45,53.62,53.43,53.52,90040.0,39.8639,39.9907,39.849,39.9161,90040.0
2018-02-06 13:40:00,53.51,53.53,53.41,53.44,102558.0,39.9087,39.9236,39.8341,39.8565,102558.0
2018-02-06 13:45:00,53.44,53.47,53.33,53.38,86025.0,39.8565,39.8789,39.7744,39.8117,86025.0
2018-02-06 13:50:00,53.39,53.4,53.24,53.28,86072.0,39.8192,39.8266,39.7073,39.7371,86072.0
2018-02-06 13:55:00,53.26,53.32,53.16,53.21,97023.0,39.7222,39.767,39.6476,39.6849,97023.0
2018-02-06 14:00:00,53.21,53.26,53.19,53.24,61692.0,39.6849,39.7222,39.67,39.7073,61692.0
2018-02-06 14:05:00,53.25,53.29,53.08,53.11,241081.0,39.7148,39.7446,39.588,39.6104,241081.0
2018-02-06 14:10:00,53.11,53.3,53.1,53.21,169321.0,39.6104,39.7521,39.6029,39.6849,169321.0
2018-02-06 14:15:00,53.21,53.28,53.13,53.18,172023.0,39.6849,39.7371,39.6253,39.6626,172023.0
2018-02-06 14:20:00,53.18,53.28,53.11,53.22,126609.0,39.6626,39.7371,39.6104,39.6924,126609.0
2018-02-06 14:25:00,53.23,53.32,53.15,53.27,105787.0,39.6999,39.767,39.6402,39.7297,105787.0
2018-02-06 14:30:00,53.27,53.44,53.2,53.42,99052.0,39.7297,39.8565,39.6775,39.8416,99052.0
2018-02-06 14:35:00,53.43,53.52,53.41,53.45,129850.0,39.849,39.9161,39.8341,39.8639,129850.0
2018-02-06 14:40:00,53.46,53.57,53.43,53.57,109046.0,39.8714,39.9534,39.849,39.9534,109046.0
2018-02-06 14:45:00,53.57,53.8,53.56,53.79,208783.0,39.9534,40.125,39.946,40.1175,208783.0
2018-02-06 14:50:00,53.79,53.95,53.71,53.94,148501.0,40.1175,40.2368,40.0578,40.2294,148501.0
2018-02-06 14:55:00,53.94,54.29,53.92,54.24,223892.0,40.2294,40.4904,40.2145,40.4531,223892.0
2018-02-06 15:00:00,54.24,54.5,54.19,54.39,168704.0,40.4531,40.647,40.4158,40.565,168704.0
2018-02-06 15:05:00,54.4,54.67,54.35,54.67,321391.0,40.5725,40.7738,40.5352,40.7738,321391.0
2018-02-06 15:10:00,54.67,54.68,54.35,54.36,408520.0,40.7738,40.7813,40.5352,40.5426,408520.0
2018-02-06 15:15:00,54.37,54.49,54.23,54.33,171596.0,40.5501,40.6396,40.4457,40.5203,171596.0
2018-02-06 15:20:00,54.33,54.5,54.25,54.31,185427.0,40.5203,40.647,40.4606,40.5053,185427.0
2018-02-06 15:25:00,54.31,54.48,54.31,54.48,226740.0,40.5053,40.6321,40.5053,40.6321,226740.0
2018-02-06 15:30:00,54.47,54.51,54.27,54.43,355938.0,40.6247,40.6545,40.4755,40.5948,355938.0
2018-02-06 15:35:00,54.43,54.74,54.39,54.73,305445.0,40.5948,40.826,40.565,40.8186,305445.0
2018-02-06 15:40:00,54.74,54.84,54.57,54.57,341185.0,40.826,40.9006,40.6992,40.6992,341185.0
2018-02-06 15:45:00,54.57,54.59,54.35,54.45,474929.0,40.6992,40.7142,40.5352,40.6098,474929.0
2018-02-06 15:50:00,54.45,54.48,54.26,54.4,407285.0,40.6098,40.6321,40.468,40.5725,407285.0
2018-02-06 15:55:00,54.41,54.65,54.36,54.59,815214.0,40.5799,40.7589,40.5426,40.7142,815214.0
2018-02-07 09:30:00,54.5,54.82,54.4,54.77,309551.0,40.647,40.8857,40.5725,40.8484,309551.0
2018-02-07 09:35:00,54.78,54.9,54.63,54.8,201975.0,40.8559,40.9454,40.744,40.8708,201975.0
2018-02-07 09:40:00,54.82,55.13,54.82,55.06,205295.0,40.8857,41.1169,40.8857,41.0647,205295.0
2018-02-07 09:45:00,55.09,55.2,54.97,55.0,160192.0,41.0871,41.1691,40.9976,41.02,160192.0
2018-02-07 09:50:00,55.0,55.19,54.96,55.13,128152.0,41.02,41.1617,40.9901,41.1169,128152.0
2018-02-07 09:55:00,55.13,55.24,55.07,55.09,209437.0,41.1169,41.1989,41.0722,41.0871,209437.0
2018-02-07 10:00:00,55.09,55.16,55.05,55.11,275766.0,41.0871,41.1393,41.0572,41.102,275766.0
2018-02-07 10:05:00,55.11,55.41,55.1,55.36,293329.0,41.102,41.3257,41.0945,41.2884,293329.0
2018-02-07 10:10:00,55.36,55.5,55.31,55.5,102610.0,41.2884,41.3929,41.2512,41.3929,102610.0
2018-02-07 10:15:00,55.48,55.5,55.33,55.45,164567.0,41.3779,41.3929,41.2661,41.3556,164567.0
2018-02-07 10:20:00,55.46,55.5,55.27,55.36,155943.0,41.363,41.3929,41.2213,41.2884,155943.0
2018-02-07 10:25:00,55.37,55.41,55.33,55.37,145451.0,41.2959,41.3257,41.2661,41.2959,145451.0
2018-02-07 10:30:00,55.37,55.45,55.23,55.25,96594.0,41.2959,41.3556,41.1915,41.2064,96594.0
2018-02-07 10:35:00,55.25,55.34,55.21,55.22,97980.0,41.2064,41.2735,41.1766,41.184,97980.0
2018-02-07 10:40:00,55.21,55.24,55.15,55.19,84065.0,41.1766,41.1989,41.1318,41.1617,84065.0
2018-02-07 10:45:00,55.19,55.31,55.17,55.31,74238.0,41.1617,41.2512,41.1467,41.2512,74238.0
2018-02-07 10:50:00,55.32,55.44,55.27,55.42,64114.0,41.2586,41.3481,41.2213,41.3332,64114.0
2018-02-07 10:55:00,55.41,55.43,55.31,55.37,75203.0,41.3257,41.3407,41.2512,41.2959,75203.0
2018-02-07 11:00:00,55.37,55.49,55.33,55.47,104716.0,41.2959,41.3854,41.2661,41.3705,104716.0
2018-02-07 11:05:00,55.46,55.57,55.45,55.57,126829.0,41.363,41.4451,41.3556,41.4451,126829.0
2018-02-07 11:10:00,55.58,55.67,55.5,55.67,66926.0,41.4525,41.5196,41.3929,41.5196,66926.0
2018-02-07 11:15:00,55.66,55.68,55.53,55.53,61170.0,41.5122,41.5271,41.4152,41.4152,61170.0
2018-02-07 11:20:00,55.53,55.58,55.45,55.52,93158.0,41.4152,41.4525,41.3556,41.4078,93158.0
2018-02-07 11:25:00,55.51,55.51,55.44,55.48,50220.0,41.4003,41.4003,41.3481,41.3779,50220.0
2018-02-07 11:30:00,55.47,55.49,55.37,55.38,117211.0,41.3705,41.3854,41.2959,41.3034,117211.0
2018-02-07 11:35:00,55.37,55.43,55.35,55.43,72247.0,41.2959,41.3407,41.281,41.3407,72247.0
2018-02-07 11:40:00,55.43,55.47,55.39,55.44,164286.0,41.3407,41.3705,41.3108,41.3481,164286.0
2018-02-07 11:45:00,55.45,55.47,55.38,55.42,84171.0,41.3556,41.3705,41.3034,41.3332,84171.0
2018-02-07 11:50:00,55.41,55.52,55.35,55.44,90837.0,41.3257,41.4078,41.281,41.3481,90837.0
2018-02-07 11:55:00,55.43,55.54,55.39,55.53,86886.0,41.3407,41.4227,41.3108,41.4152,86886.0
2018-02-07 12:00:00,55.54,55.59,55.48,55.56,132378.0,41.4227,41.46,41.3779,41.4376,132378.0
2018-02-07 12:05:00,55.55,55.56,55.49,55.55,45334.0,41.4302,41.4376,41.3854,41.4302,45334.0
2018-02-07 12:10:00,55.54,55.57,55.51,55.53,53257.0,41.4227,41.4451,41.4003,41.4152,53257.0
2018-02-07 12:15:00,55.53,55.56,55.48,55.51,56921.0,41.4152,41.4376,41.3779,41.4003,56921.0
2018-02-07 12:20:00,55.5,55.5,55.39,55.44,50036.0,41.3929,41.3929,41.3108,41.3481,50036.0
2018-02-07 12:25:00,55.44,55.49,55.41,55.48,56175.0,41.3481,41.3854,41.3257,41.3779,56175.0
2018-02-07 12:30:00,55.48,55.5,55.36,55.37,39672.0,41.3779,41.3929,41.2884,41.2959,39672.0
2018-02-07 12:35:00,55.36,55.37,55.29,55.3,40626.0,41.2884,41.2959,41.2362,41.2437,40626.0
2018-02-07 12:40:00,55.3,55.4,55.3,55.39,34055.0,41.2437,41.3183,41.2437,41.3108,34055.0
2018-02-07 12:45:00,55.4,55.43,55.32,55.37,96887.0,41.3183,41.3407,41.2586,41.2959,96887.0
2018-02-07 12:50:00,55.36,55.44,55.34,55.39,61579.0,41.2884,41.3481,41.2735,41.3108,61579.0
2018-02-07 12:55:00,55.4,55.43,55.34,55.37,46714.0,41.3183,41.3407,41.2735,41.2959,46714.0
2018-02-07 13:00:00,55.37,55.44,55.29,55.39,117796.0,41.2959,41.3481,41.2362,41.3108,117796.0
2018-02-07 13:05:00,55.37,55.37,55.2,55.29,72795.0,41.2959,41.2959,41.1691,41.2362,72795.0
2018-02-07 13:10:00,55.3,55.3,55.13,55.16,106504.0,41.2437,41.2437,41.1169,41.1393,106504.0
2018-02-07 13:15:00,55.15,55.32,55.1,55.32,114029.0,41.1318,41.2586,41.0945,41.2586,114029.0
2018-02-07 13:20:00,55.32,55.33,55.12,55.23,65445.0,41.2586,41.2661,41.1094,41.1915,65445.0
2018-02-07 13:25:00,55.23,55.27,55.08,55.21,153762.0,41.1915,41.2213,41.0796,41.1766,153762.0
2018-02-07 13:30:00,55.2,55.21,55.09,55.16,92097.0,41.1691,41.1766,41.0871,41.1393,92097.0
2018-02-07 13:35:00,55.15,55.32,55.09,55.22,104487.0,41.1318,41.2586,41.0871,41.184,104487.0
2018-02-07 13:40:00,55.22,55.36,55.22,55.36,59295.0,41.184,41.2884,41.184,41.2884,59295.0
2018-02-07 13:45:00,55.35,55.4,55.21,55.22,64229.0,41.281,41.3183,41.1766,41.184,64229.0
2018-02-07 13:50:00,55.23,55.23,55.12,55.17,51040.0,41.1915,41.1915,41.1094,41.1467,51040.0
2018-02-07 13:55:00,55.18,55.25,55.15,55.22,48004.0,41.1542,41.2064,41.1318,41.184,48004.0
2018-02-07 14:00:00,55.22,55.23,55.0,55.08,87863.0,41.184,41.1915,41.02,41.0796,87863.0
2018-02-07 14:05:00,55.08,55.2,55.03,55.06,61576.0,41.0796,41.1691,41.0423,41.0647,61576.0
2018-02-07 14:10:00,55.07,55.21,55.07,55.17,49139.0,41.0722,41.1766,41.0722,41.1467,49139.0
2018-02-07 14:15:00,55.17,55.22,55.14,55.22,45530.0,41.1467,41.184,41.1244,41.184,45530.0
2018-02-07 14:20:00,55.22,55.25,55.15,55.15,94727.0,41.184,41.2064,41.1318,41.1318,94727.0
2018-02-07 14:25:00,55.14,55.24,55.12,55.24,88470.0,41.1244,41.1989,41.1094,41.1989,88470.0
2018-02-07 14:30:00,55.23,55.26,55.19,55.24,97068.0,41.1915,41.2139,41.1617,41.1989,97068.0
2018-02-07 14:35:00,55.24,55.27,55.15,55.15,103394.0,41.1989,41.2213,41.1318,41.1318,103394.0
2018-02-07 14:40:00,55.15,55.19,55.05,55.08,88500.0,41.1318,41.1617,41.0572,41.0796,88500.0
2018-02-07 14:45:00,55.08,55.09,54.97,54.99,93725.0,41.0796,41.0871,40.9976,41.0125,93725.0
2018-02-07 14:50:00,54.98,55.04,54.84,55.02,115385.0,41.005,41.0498,40.9006,41.0349,115385.0
2018-02-07 14:55:00,55.0,55.12,54.98,55.09,97425.0,41.02,41.1094,41.005,41.0871,97425.0
2018-02-07 15:00:00,55.09,55.13,55.04,55.1,253226.0,41.0871,41.1169,41.0498,41.0945,253226.0
2018-02-07 15:05:00,55.1,55.28,55.08,55.2,130333.0,41.0945,41.2288,41.0796,41.1691,130333.0
2018-02-07 15:10:00,55.2,55.26,55.19,55.22,117734.0,41.1691,41.2139,41.1617,41.184,117734.0
2018-02-07 15:15:00,55.22,55.25,55.18,55.19,103135.0,41.184,41.2064,41.1542,41.1617,103135.0
2018-02-07 15:20:00,55.2,55.28,55.19,55.25,304458.0,41.1691,41.2288,41.1617,41.2064,304458.0
2018-02-07 15:25:00,55.24,55.36,55.23,55.33,193055.0,41.1989,41.2884,41.1915,41.2661,193055.0
2018-02-07 15:30:00,55.33,55.4,55.28,55.37,124112.0,41.2661,41.3183,41.2288,41.2959,124112.0
2018-02-07 15:35:00,55.37,55.45,55.31,55.31,180085.0,41.2959,41.3556,41.2512,41.2512,180085.0
2018-02-07 15:40:00,55.31,55.38,55.25,55.26,143318.0,41.2512,41.3034,41.2064,41.2139,143318.0
2018-02-07 15:45:00,55.25,55.25,54.98,55.08,431534.0,41.2064,41.2064,41.005,41.0796,431534.0
2018-02-07 15:50:00,55.07,55.12,54.95,55.01,229295.0,41.0722,41.1094,40.9827,41.0274,229295.0
2018-02-07 15:55:00,55.0,55.01,54.77,54.77,484997.0,41.02,41.0274,40.8484,40.8484,484997.0
2018-02-08 09:30:00,54.79,54.79,54.47,54.54,297590.0,40.8633,40.8633,40.6247,40.6769,297590.0
2018-02-08 09:35:00,54.54,54.55,54.42,54.51,84031.0,40.6769,40.6843,40.5874,40.6545,84031.0
2018-02-08 09:40:00,54.52,54.58,54.45,54.5,80894.0,40.662,40.7067,40.6098,40.647,80894.0
2018-02-08 09:45:00,54.49,54.57,54.33,54.38,132490.0,40.6396,40.6992,40.5203,40.5575,132490.0
2018-02-08 09:50:00,54.37,54.54,54.34,54.49,63054.0,40.5501,40.6769,40.5277,40.6396,63054.0
2018-02-08 09:55:00,54.5,54.57,54.45,54.47,96078.0,40.647,40.6992,40.6098,40.6247,96078.0
2018-02-08 10:00:00,54.47,54.54,54.37,54.39,108343.0,40.6247,40.6769,40.5501,40.565,108343.0
2018-02-08 10:05:00,54.39,54.65,54.38,54.59,105568.0,40.565,40.7589,40.5575,40.7142,105568.0
2018-02-08 10:10:00,54.58,54.6,54.42,54.46,77368.0,40.7067,40.7216,40.5874,40.6172,77368.0
2018-02-08 10:15:00,54.45,54.54,54.38,54.39,69530.0,40.6098,40.6769,40.5575,40.565,69530.0
2018-02-08 10:20:00,54.39,54.44,54.3,54.41,72866.0,40.565,40.6023,40.4979,40.5799,72866.0
2018-02-08 10:25:00,54.41,54.47,54.36,54.39,70003.0,40.5799,40.6247,40.5426,40.565,70003.0
2018-02-08 10:30:00,54.39,54.46,54.35,54.4,64455.0,40.565,40.6172,40.5352,40.5725,64455.0
2018-02-08 10:35:00,54.4,54.54,54.36,54.52,59491.0,40.5725,40.6769,40.5426,40.662,59491.0
2018-02-08 10:40:00,54.52,54.59,54.49,54.55,61303.0,40.662,40.7142,40.6396,40.6843,61303.0
2018-02-08 10:45:00,54.55,54.56,54.43,54.44,62743.0,40.6843,40.6918,40.5948,40.6023,62743.0
2018-02-08 10:50:00,54.44,54.44,54.27,54.33,197353.0,40.6023,40.6023,40.4755,40.5203,197353.0
2018-02-08 10:55:00,54.32,54.38,54.22,54.34,55862.0,40.5128,40.5575,40.4382,40.5277,55862.0
2018-02-08 11:00:00,54.33,54.42,54.25,54.4,57614.0,40.5203,40.5874,40.4606,40.5725,57614.0
2018-02-08 11:05:00,54.44,54.49,54.28,54.31,88847.0,40.6023,40.6396,40.483,40.5053,88847.0
2018-02-08 11:10:00,54.3,54.34,54.15,54.16,83643.0,40.4979,40.5277,40.386,40.3935,83643.0
2018-02-08 11:15:00,54.16,54.26,54.13,54.2,73614.0,40.3935,40.468,40.3711,40.4233,73614.0
2018-02-08 11:20:00,54.22,54.23,54.12,54.18,58550.0,40.4382,40.4457,40.3636,40.4084,58550.0
2018-02-08 11:25:00,54.18,54.22,54.1,54.16,50209.0,40.4084,40.4382,40.3487,40.3935,50209.0
2018-02-08 11:30:00,54.16,54.28,54.08,54.27,79509.0,40.3935,40.483,40.3338,40.4755,79509.0
2018-02-08 11:35:00,54.26,54.41,54.23,54.29,69488.0,40.468,40.5799,40.4457,40.4904,69488.0
2018-02-08 11:40:00,54.29,54.32,54.14,54.15,198121.0,40.4904,40.5128,40.3785,40.386,198121.0
2018-02-08 11:45:00,54.14,54.22,54.06,54.17,119071.0,40.3785,40.4382,40.3189,40.4009,119071.0
2018-02-08 11:50:00,54.18,54.38,54.18,54.23,87387.0,40.4084,40.5575,40.4084,40.4457,87387.0
2018-02-08 11:55:00,54.22,54.25,54.02,54.07,104307.0,40.4382,40.4606,40.289,40.3263,104307.0
2018-02-08 12:00:00,54.07,54.16,54.05,54.16,43994.0,40.3263,40.3935,40.3114,40.3935,43994.0
2018-02-08 12:05:00,54.16,54.19,54.02,54.08,126220.0,40.3935,40.4158,40.289,40.3338,126220.0
2018-02-08 12:10:00,54.07,54.13,53.99,54.0,218829.0,40.3263,40.3711,40.2667,40.2741,218829.0
2018-02-08 12:15:00,54.0,54.01,53.94,53.98,44141.0,40.2741,40.2816,40.2294,40.2592,44141.0
2018-02-08 12:20:00,53.98,53.98,53.71,53.72,81658.0,40.2592,40.2592,40.0578,40.0653,81658.0
2018-02-08 12:25:00,53.72,53.83,53.65,53.75,68841.0,40.0653,40.1473,40.0131,40.0877,68841.0
2018-02-08 12:30:00,53.75,53.81,53.61,53.7,70432.0,40.0877,40.1324,39.9833,40.0504,70432.0
2018-02-08 12:35:00,53.69,53.8,53.65,53.78,66813.0,40.0429,40.125,40.0131,40.1101,66813.0
2018-02-08 12:40:00,53.79,54.01,53.77,53.86,73281.0,40.1175,40.2816,40.1026,40.1697,73281.0
2018-02-08 12:45:00,53.85,53.9,53.71,53.77,51626.0,40.1623,40.1996,40.0578,40.1026,51626.0
2018-02-08 12:50:00,53.75,53.75,53.41,53.48,118141.0,40.0877,40.0877,39.8341,39.8863,118141.0
2018-02-08 12:55:00,53.48,53.56,53.34,53.53,154251.0,39.8863,39.946,39.7819,39.9236,154251.0
2018-02-08 13:00:00,53.54,53.61,53.41,53.48,116951.0,39.9311,39.9833,39.8341,39.8863,116951.0
2018-02-08 13:05:00,53.49,53.69,53.38,53.59,100763.0,39.8938,40.0429,39.8117,39.9683,100763.0
2018-02-08 13:10:00,53.58,53.66,53.47,53.49,125133.0,39.9609,40.0206,39.8789,39.8938,125133.0
2018-02-08 13:15:00,53.49,53.74,53.47,53.68,90518.0,39.8938,40.0802,39.8789,40.0355,90518.0
2018-02-08 13:20:00,53.66,53.79,53.64,53.73,79022.0,40.0206,40.1175,40.0056,40.0728,79022.0
2018-02-08 13:25:00,53.75,53.77,53.52,53.52,129142.0,40.0877,40.1026,39.9161,39.9161,129142.0
2018-02-08 13:30:00,53.51,53.6,53.48,53.58,102625.0,39.9087,39.9758,39.8863,39.9609,102625.0
2018-02-08 13:35:00,53.59,53.77,53.59,53.76,103787.0,39.9683,40.1026,39.9683,40.0951,103787.0
2018-02-08 13:40:00,53.76,53.92,53.73,53.92,122433.0,40.0951,40.2145,40.0728,40.2145,122433.0
2018-02-08 13:45:00,53.93,54.02,53.82,53.83,120208.0,40.2219,40.289,40.1399,40.1473,120208.0
2018-02-08 13:50:00,53.83,54.03,53.81,53.97,94512.0,40.1473,40.2965,40.1324,40.2518,94512.0
2018-02-08 13:55:00,53.98,54.0,53.81,53.91,81730.0,40.2592,40.2741,40.1324,40.207,81730.0
2018-02-08 14:00:00,53.9,53.93,53.61,53.62,70997.0,40.1996,40.2219,39.9833,39.9907,70997.0
2018-02-08 14:05:00,53.64,53.8,53.64,53.74,78734.0,40.0056,40.125,40.0056,40.0802,78734.0
2018-02-08 14:10:00,53.74,53.83,53.67,53.76,88464.0,40.0802,40.1473,40.028,40.0951,88464.0
2018-02-08 14:15:00,53.75,53.94,53.7,53.85,90343.0,40.0877,40.2294,40.0504,40.1623,90343.0
2018-02-08 14:20:00,53.86,53.9,53.71,53.81,84236.0,40.1697,40.1996,40.0578,40.1324,84236.0
2018-02-08 14:25:00,53.8,53.8,53.61,53.68,97699.0,40.125,40.125,39.9833,40.0355,97699.0
2018-02-08 14:30:00,53.67,53.69,53.54,53.56,75431.0,40.028,40.0429,39.9311,39.946,75431.0
2018-02-08 14:35:00,53.55,53.67,53.47,53.66,78126.0,39.9385,40.028,39.8789,40.0206,78126.0
2018-02-08 14:40:00,53.66,53.66,53.54,53.56,69069.0,40.0206,40.0206,39.9311,39.946,69069.0
2018-02-08 14:45:00,53.55,53.7,53.54,53.63,72958.0,39.9385,40.0504,39.9311,39.9982,72958.0
2018-02-08 14:50:00,53.64,53.65,53.46,53.48,74787.0,40.0056,40.0131,39.8714,39.8863,74787.0
2018-02-08 14:55:00,53.48,53.59,53.42,53.53,93888.0,39.8863,39.9683,39.8416,39.9236,93888.0
2018-02-08 15:00:00,53.53,53.69,53.45,53.69,119204.0,39.9236,40.0429,39.8639,40.0429,119204.0
2018-02-08 15:05:00,53.68,53.71,53.46,53.47,90040.0,40.0355,40.0578,39.8714,39.8789,90040.0
2018-02-08 15:10:00,53.45,53.52,53.38,53.45,173369.0,39.8639,39.9161,39.8117,39.8639,173369.0
2018-02-08 15:15:00,53.45,53.54,53.39,53.44,133494.0,39.8639,39.9311,39.8192,39.8565,133494.0
2018-02-08 15:20:00,53.44,53.57,53.35,53.48,168557.0,39.8565,39.9534,39.7894,39.8863,168557.0
2018-02-08 15:25:00,53.49,53.72,53.49,53.55,135102.0,39.8938,40.0653,39.8938,39.9385,135102.0
2018-02-08 15:30:00,53.54,53.61,53.37,53.37,187934.0,39.9311,39.9833,39.8043,39.8043,187934.0
2018-02-08 15:35:00,53.37,53.41,53.22,53.26,178326.0,39.8043,39.8341,39.6924,39.7222,178326.0
2018-02-08 15:40:00,53.25,53.39,53.11,53.39,222828.0,39.7148,39.8192,39.6104,39.8192,222828.0
2018-02-08 15:45:00,53.38,53.38,53.05,53.12,330217.0,39.8117,39.8117,39.5656,39.6178,330217.0
2018-02-08 15:50:00,53.11,53.11,52.93,53.05,280567.0,39.6104,39.6104,39.4761,39.5656,280567.0
2018-02-08 15:55:00,53.04,53.08,52.61,52.65,643949.0,39.5581,39.588,39.2374,39.2673,643949.0
2018-02-09 09:30:00,53.32,53.56,53.25,53.37,202727.0,39.767,39.946,39.7148,39.8043,202727.0
2018-02-09 09:35:00,53.35,53.43,53.21,53.21,91689.0,39.7894,39.849,39.6849,39.6849,91689.0
2018-02-09 09:40:00,53.22,53.28,53.01,53.22,174164.0,39.6924,39.7371,39.5358,39.6924,174164.0
2018-02-09 09:45:00,53.23,53.32,52.99,53.19,168283.0,39.6999,39.767,39.5209,39.67,168283.0
2018-02-09 09:50:00,53.19,53.35,53.14,53.35,98433.0,39.67,39.7894,39.6327,39.7894,98433.0
2018-02-09 09:55:00,53.35,53.44,53.25,53.3,110988.0,39.7894,39.8565,39.7148,39.7521,110988.0
2018-02-09 10:00:00,53.31,53.34,53.18,53.19,89531.0,39.7595,39.7819,39.6626,39.67,89531.0
2018-02-09 10:05:00,53.18,53.26,53.03,53.17,84814.0,39.6626,39.7222,39.5507,39.6551,84814.0
2018-02-09 10:10:00,53.17,53.23,53.15,53.15,92057.0,39.6551,39.6999,39.6402,39.6402,92057.0
2018-02-09 10:15:00,53.15,53.23,53.08,53.23,107271.0,39.6402,39.6999,39.588,39.6999,107271.0
2018-02-09 10:20:00,53.23,53.27,53.16,53.18,57787.0,39.6999,39.7297,39.6476,39.6626,57787.0
2018-02-09 10:25:00,53.19,53.31,53.08,53.11,58053.0,39.67,39.7595,39.588,39.6104,58053.0
2018-02-09 10:30:00,53.11,53.16,53.05,53.11,99113.0,39.6104,39.6476,39.5656,39.6104,99113.0
2018-02-09 10:35:00,53.12,53.12,52.89,52.89,115535.0,39.6178,39.6178,39.4463,39.4463,115535.0
2018-02-09 10:40:00,52.89,52.92,52.69,52.71,123328.0,39.4463,39.4687,39.2971,39.312,123328.0
2018-02-09 10:45:00,52.71,52.73,52.38,52.51,173727.0,39.312,39.3269,39.0659,39.1629,173727.0
2018-02-09 10:50:00,52.52,52.93,52.42,52.86,103164.0,39.1703,39.4761,39.0957,39.4239,103164.0
2018-02-09 10:55:00,52.85,52.96,52.7,52.78,142925.0,39.4164,39.4985,39.3046,39.3642,142925.0
2018-02-09 11:00:00,52.79,53.01,52.72,52.97,107708.0,39.3717,39.5358,39.3195,39.5059,107708.0
2018-02-09 11:05:00,52.98,53.04,52.74,52.78,85560.0,39.5134,39.5581,39.3344,39.3642,85560.0
2018-02-09 11:10:00,52.77,52.93,52.74,52.92,133265.0,39.3568,39.4761,39.3344,39.4687,133265.0
2018-02-09 11:15:00,52.94,52.95,52.66,52.77,98322.0,39.4836,39.491,39.2747,39.3568,98322.0
2018-02-09 11:20:00,52.77,52.9,52.72,52.74,69117.0,39.3568,39.4537,39.3195,39.3344,69117.0
2018-02-09 11:25:00,52.74,52.87,52.7,52.83,94695.0,39.3344,39.4314,39.3046,39.4015,94695.0
2018-02-09 11:30:00,52.83,53.0,52.79,52.95,105435.0,39.4015,39.5283,39.3717,39.491,105435.0
2018-02-09 11:35:00,52.96,53.07,52.91,52.94,55157.0,39.4985,39.5805,39.4612,39.4836,55157.0
2018-02-09 11:40:00,52.94,52.95,52.84,52.84,68258.0,39.4836,39.491,39.409,39.409,68258.0
2018-02-09 11:45:00,52.83,52.88,52.71,52.71,49337.0,39.4015,39.4388,39.312,39.312,49337.0
2018-02-09 11:50:00,52.71,52.78,52.65,52.69,90295.0,39.312,39.3642,39.2673,39.2971,90295.0
2018-02-09 11:55:00,52.67,52.71,52.52,52.52,100793.0,39.2822,39.312,39.1703,39.1703,100793.0
2018-02-09 12:00:00,52.54,52.59,52.43,52.43,132428.0,39.1852,39.2225,39.1032,39.1032,132428.0
2018-02-09 12:05:00,52.44,52.49,52.08,52.09,288000.0,39.1107,39.1479,38.8422,38.8496,288000.0
2018-02-09 12:10:00,52.08,52.32,52.06,52.15,110717.0,38.8422,39.0212,38.8272,38.8944,110717.0
2018-02-09 12:15:00,52.16,52.29,52.14,52.22,163672.0,38.9018,38.9988,38.8869,38.9466,163672.0
2018-02-09 12:20:00,52.21,52.41,52.16,52.28,190104.0,38.9391,39.0883,38.9018,38.9913,190104.0
2018-02-09 12:25:00,52.28,52.31,52.11,52.11,78898.0,38.9913,39.0137,38.8645,38.8645,78898.0
2018-02-09 12:30:00,52.14,52.28,52.11,52.16,120197.0,38.8869,38.9913,38.8645,38.9018,120197.0
2018-02-09 12:35:00,52.17,52.21,52.03,52.11,86160.0,38.9093,38.9391,38.8049,38.8645,86160.0
2018-02-09 12:40:00,52.1,52.18,52.06,52.12,78124.0,38.8571,38.9167,38.8272,38.872,78124.0
2018-02-09 12:45:00,52.11,52.23,52.11,52.17,89235.0,38.8645,38.954,38.8645,38.9093,89235.0
2018-02-09 12:50:00,52.17,52.26,52.11,52.23,88256.0,38.9093,38.9764,38.8645,38.954,88256.0
2018-02-09 12:55:00,52.24,52.64,52.22,52.63,159937.0,38.9615,39.2598,38.9466,39.2524,159937.0
2018-02-09 13:00:00,52.63,52.63,52.29,52.36,130374.0,39.2524,39.2524,38.9988,39.051,130374.0
2018-02-09 13:05:00,52.37,52.45,52.31,52.31,77521.0,39.0585,39.1181,39.0137,39.0137,77521.0
2018-02-09 13:10:00,52.31,52.37,52.13,52.22,91641.0,39.0137,39.0585,38.8795,38.9466,91641.0
2018-02-09 13:15:00,52.22,52.32,52.15,52.31,81167.0,38.9466,39.0212,38.8944,39.0137,81167.0
2018-02-09 13:20:00,52.31,52.38,52.08,52.11,152527.0,39.0137,39.0659,38.8422,38.8645,152527.0
2018-02-09 13:25:00,52.11,52.24,52.07,52.13,111852.0,38.8645,38.9615,38.8347,38.8795,111852.0
2018-02-09 13:30:00,52.13,52.23,52.02,52.02,107591.0,38.8795,38.954,38.7974,38.7974,107591.0
2018-02-09 13:35:00,52.03,52.07,51.87,51.92,123931.0,38.8049,38.8347,38.6855,38.7228,123931.0
2018-02-09 13:40:00,51.91,52.22,51.91,52.21,123566.0,38.7154,38.9466,38.7154,38.9391,123566.0
2018-02-09 13:45:00,52.23,52.37,52.19,52.35,287904.0,38.954,39.0585,38.9242,39.0435,287904.0
2018-02-09 13:50:00,52.34,52.45,52.29,52.44,193792.0,39.0361,39.1181,38.9988,39.1107,193792.0
2018-02-09 13:55:00,52.43,52.64,52.42,52.45,171424.0,39.1032,39.2598,39.0957,39.1181,171424.0
2018-02-09 14:00:00,52.43,53.0,52.42,52.77,163411.0,39.1032,39.5283,39.0957,39.3568,163411.0
2018-02-09 14:05:00,52.74,52.94,52.68,52.94,158173.0,39.3344,39.4836,39.2897,39.4836,158173.0
2018-02-09 14:10:00,52.93,53.13,52.83,52.98,145533.0,39.4761,39.6253,39.4015,39.5134,145533.0
2018-02-09 14:15:00,53.0,53.24,52.89,53.19,121285.0,39.5283,39.7073,39.4463,39.67,121285.0
2018-02-09 14:20:00,53.18,53.29,53.06,53.28,96435.0,39.6626,39.7446,39.5731,39.7371,96435.0
2018-02-09 14:25:00,53.27,53.39,53.05,53.05,128802.0,39.7297,39.8192,39.5656,39.5656,128802.0
2018-02-09 14:30:00,53.06,53.14,52.93,52.97,91526.0,39.5731,39.6327,39.4761,39.5059,91526.0
2018-02-09 14:35:00,52.98,53.08,52.85,53.04,106193.0,39.5134,39.588,39.4164,39.5581,106193.0
2018-02-09 14:40:00,53.06,53.12,52.93,53.04,125721.0,39.5731,39.6178,39.4761,39.5581,125721.0
2018-02-09 14:45:00,53.02,53.17,52.99,53.06,113948.0,39.5432,39.6551,39.5209,39.5731,113948.0
2018-02-09 14:50:00,53.05,53.24,53.01,53.16,96571.0,39.5656,39.7073,39.5358,39.6476,96571.0
2018-02-09 14:55:00,53.17,53.17,52.92,52.94,105881.0,39.6551,39.6551,39.4687,39.4836,105881.0
2018-02-09 15:00:00,52.94,52.98,52.7,52.79,189934.0,39.4836,39.5134,39.3046,39.3717,189934.0
2018-02-09 15:05:00,52.77,52.83,52.57,52.67,167286.0,39.3568,39.4015,39.2076,39.2822,167286.0
2018-02-09 15:10:00,52.66,52.99,52.59,52.99,146927.0,39.2747,39.5209,39.2225,39.5209,146927.0
2018-02-09 15:15:00,53.0,53.1,52.93,53.06,178677.0,39.5283,39.6029,39.4761,39.5731,178677.0
2018-02-09 15:20:00,53.07,53.17,53.01,53.01,87934.0,39.5805,39.6551,39.5358,39.5358,87934.0
2018-02-09 15:25:00,53.02,53.21,52.93,53.08,145302.0,39.5432,39.6849,39.4761,39.588,145302.0
2018-02-09 15:30:00,53.09,53.31,53.06,53.25,168459.0,39.5954,39.7595,39.5731,39.7148,168459.0
2018-02-09 15:35:00,53.26,53.32,53.09,53.22,177913.0,39.7222,39.767,39.5954,39.6924,177913.0
2018-02-09 15:40:00,53.24,53.48,53.24,53.47,164970.0,39.7073,39.8863,39.7073,39.8789,164970.0
2018-02-09 15:45:00,53.48,53.91,53.48,53.81,303196.0,39.8863,40.207,39.8863,40.1324,303196.0
2018-02-09 15:50:00,53.82,54.08,53.78,53.94,342860.0,40.1399,40.3338,40.1101,40.2294,342860.0
2018-02-09 15:55:00,53.93,53.95,53.61,53.75,629277.0,40.2219,40.2368,39.9833,40.0877,629277.0
2018-02-12 09:30:00,54.06,54.54,54.06,54.52,141532.0,40.3189,40.6769,40.3189,40.662,141532.0
2018-02-12 09:35:00,54.51,54.57,54.23,54.26,149093.0,40.6545,40.6992,40.4457,40.468,149093.0
2018-02-12 09:40:00,54.25,54.47,54.22,54.38,91641.0,40.4606,40.6247,40.4382,40.5575,91641.0
2018-02-12 09:45:00,54.38,54.43,54.24,54.26,90422.0,40.5575,40.5948,40.4531,40.468,90422.0
2018-02-12 09:50:00,54.25,54.28,54.09,54.17,44423.0,40.4606,40.483,40.3413,40.4009,44423.0
2018-02-12 09:55:00,54.18,54.22,54.05,54.09,51544.0,40.4084,40.4382,40.3114,40.3413,51544.0
2018-02-12 10:00:00,54.09,54.21,54.03,54.18,68468.0,40.3413,40.4308,40.2965,40.4084,68468.0
2018-02-12 10:05:00,54.18,54.21,53.98,54.01,41591.0,40.4084,40.4308,40.2592,40.2816,41591.0
2018-02-12 10:10:00,54.0,54.08,53.96,54.01,61332.0,40.2741,40.3338,40.2443,40.2816,61332.0
2018-02-12 10:15:00,54.01,54.01,53.86,53.88,43700.0,40.2816,40.2816,40.1697,40.1846,43700.0
2018-02-12 10:20:00,53.87,53.88,53.72,53.74,56841.0,40.1772,40.1846,40.0653,40.0802,56841.0
2018-02-12 10:25:00,53.73,53.86,53.68,53.86,93025.0,40.0728,40.1697,40.0355,40.1697,93025.0
2018-02-12 10:30:00,53.85,53.86,53.65,53.81,63091.0,40.1623,40.1697,40.0131,40.1324,63091.0
2018-02-12 10:35:00,53.81,53.93,53.78,53.79,64928.0,40.1324,40.2219,40.1101,40.1175,64928.0
2018-02-12 10:40:00,53.77,53.79,53.69,53.71,54202.0,40.1026,40.1175,40.0429,40.0578,54202.0
2018-02-12 10:45:00,53.71,53.87,53.68,53.84,48019.0,40.0578,40.1772,40.0355,40.1548,48019.0
2018-02-12 10:50:00,53.84,53.88,53.66,53.69,90987.0,40.1548,40.1846,40.0206,40.0429,90987.0
2018-02-12 10:55:00,53.7,53.76,53.65,53.74,71874.0,40.0504,40.0951,40.0131,40.0802,71874.0
2018-02-12 11:00:00,53.74,53.75,53.58,53.69,90164.0,40.0802,40.0877,39.9609,40.0429,90164.0
2018-02-12 11:05:00,53.69,53.75,53.66,53.69,108807.0,40.0429,40.0877,40.0206,40.0429,108807.0
2018-02-12 11:10:00,53.69,53.71,53.6,53.69,87388.0,40.0429,40.0578,39.9758,40.0429,87388.0
2018-02-12 11:15:00,53.69,53.73,53.62,53.71,60219.0,40.0429,40.0728,39.9907,40.0578,60219.0
2018-02-12 11:20:00,53.72,53.73,53.65,53.73,113962.0,40.0653,40.0728,40.0131,40.0728,113962.0
2018-02-12 11:25:00,53.73,53.76,53.65,53.69,102597.0,40.0728,40.0951,40.0131,40.0429,102597.0
2018-02-12 11:30:00,53.69,53.71,53.52,53.61,60948.0,40.0429,40.0578,39.9161,39.9833,60948.0
2018-02-12 11:35:00,53.6,53.67,53.57,53.66,27866.0,39.9758,40.028,39.9534,40.0206,27866.0
2018-02-12 11:40:00,53.68,53.76,53.68,53.7,33754.0,40.0355,40.0951,40.0355,40.0504,33754.0
2018-02-12 11:45:00,53.71,53.78,53.68,53.77,156865.0,40.0578,40.1101,40.0355,40.1026,156865.0
2018-02-12 11:50:00,53.77,53.84,53.73,53.83,45516.0,40.1026,40.1548,40.0728,40.1473,45516.0
2018-02-12 11:55:00,53.83,53.95,53.83,53.95,57202.0,40.1473,40.2368,40.1473,40.2368,57202.0
2018-02-12 12:00:00,53.95,53.95,53.87,53.92,63569.0,40.2368,40.2368,40.1772,40.2145,63569.0
2018-02-12 12:05:00,53.93,54.09,53.92,54.07,60972.0,40.2219,40.3413,40.2145,40.3263,60972.0
2018-02-12 12:10:00,54.07,54.13,54.04,54.13,79203.0,40.3263,40.3711,40.304,40.3711,79203.0
2018-02-12 12:15:00,54.13,54.28,54.12,54.24,73651.0,40.3711,40.483,40.3636,40.4531,73651.0
2018-02-12 12:20:00,54.25,54.28,54.17,54.26,51660.0,40.4606,40.483,40.4009,40.468,51660.0
2018-02-12 12:25:00,54.25,54.27,54.2,54.26,54339.0,40.4606,40.4755,40.4233,40.468,54339.0
2018-02-12 12:30:00,54.26,54.26,54.15,54.21,35582.0,40.468,40.468,40.386,40.4308,35582.0
2018-02-12 12:35:00,54.22,54.24,54.17,54.23,41476.0,40.4382,40.4531,40.4009,40.4457,41476.0
2018-02-12 12:40:00,54.24,54.25,54.17,54.2,27313.0,40.4531,40.4606,40.4009,40.4233,27313.0
2018-02-12 12:45:00,54.2,54.26,54.13,54.13,67853.0,40.4233,40.468,40.3711,40.3711,67853.0
2018-02-12 12:50:00,54.14,54.27,54.13,54.26,55627.0,40.3785,40.4755,40.3711,40.468,55627.0
2018-02-12 12:55:00,54.27,54.29,54.15,54.17,50232.0,40.4755,40.4904,40.386,40.4009,50232.0
2018-02-12 13:00:00,54.18,54.27,54.18,54.26,44778.0,40.4084,40.4755,40.4084,40.468,44778.0
2018-02-12 13:05:00,54.26,54.27,54.06,54.07,52633.0,40.468,40.4755,40.3189,40.3263,52633.0
2018-02-12 13:10:00,54.08,54.2,54.08,54.18,69089.0,40.3338,40.4233,40.3338,40.4084,69089.0
2018-02-12 13:15:00,54.18,54.2,54.14,54.14,78013.0,40.4084,40.4233,40.3785,40.3785,78013.0
2018-02-12 13:20:00,54.14,54.15,54.08,54.15,47511.0,40.3785,40.386,40.3338,40.386,47511.0
2018-02-12 13:25:00,54.15,54.18,54.13,54.14,50802.0,40.386,40.4084,40.3711,40.3785,50802.0
2018-02-12 13:30:00,54.14,54.14,54.06,54.09,81687.0,40.3785,40.3785,40.3189,40.3413,81687.0
2018-02-12 13:35:00,54.09,54.15,54.08,54.14,24686.0,40.3413,40.386,40.3338,40.3785,24686.0
2018-02-12 13:40:00,54.14,54.28,54.13,54.27,46607.0,40.3785,40.483,40.3711,40.4755,46607.0
2018-02-12 13:45:00,54.28,54.37,54.26,54.34,63520.0,40.483,40.5501,40.468,40.5277,63520.0
2018-02-12 13:50:00,54.34,54.49,54.34,54.49,73691.0,40.5277,40.6396,40.5277,40.6396,73691.0
2018-02-12 13:55:00,54.5,54.56,54.45,54.47,63176.0,40.647,40.6918,40.6098,40.6247,63176.0
2018-02-12 14:00:00,54.46,54.49,54.4,54.42,40184.0,40.6172,40.6396,40.5725,40.5874,40184.0
2018-02-12 14:05:00,54.43,54.45,54.32,54.34,55139.0,40.5948,40.6098,40.5128,40.5277,55139.0
2018-02-12 14:10:00,54.35,54.36,54.26,54.29,79954.0,40.5352,40.5426,40.468,40.4904,79954.0
2018-02-12 14:15:00,54.29,54.31,54.19,54.26,85032.0,40.4904,40.5053,40.4158,40.468,85032.0
2018-02-12 14:20:00,54.27,54.37,54.26,54.33,67584.0,40.4755,40.5501,40.468,40.5203,67584.0
2018-02-12 14:25:00,54.33,54.39,54.31,54.37,68919.0,40.5203,40.565,40.5053,40.5501,68919.0
2018-02-12 14:30:00,54.37,54.45,54.32,54.33,79710.0,40.5501,40.6098,40.5128,40.5203,79710.0
2018-02-12 14:35:00,54.33,54.38,54.28,54.34,76555.0,40.5203,40.5575,40.483,40.5277,76555.0
2018-02-12 14:40:00,54.35,54.4,54.25,54.25,83507.0,40.5352,40.5725,40.4606,40.4606,83507.0
2018-02-12 14:45:00,54.25,54.3,54.18,54.2,69285.0,40.4606,40.4979,40.4084,40.4233,69285.0
2018-02-12 14:50:00,54.19,54.22,54.14,54.19,58199.0,40.4158,40.4382,40.3785,40.4158,58199.0
2018-02-12 14:55:00,54.18,54.24,54.16,54.21,50189.0,40.4084,40.4531,40.3935,40.4308,50189.0
2018-02-12 15:00:00,54.21,54.24,54.17,54.21,75511.0,40.4308,40.4531,40.4009,40.4308,75511.0
2018-02-12 15:05:00,54.21,54.23,54.09,54.09,104531.0,40.4308,40.4457,40.3413,40.3413,104531.0
2018-02-12 15:10:00,54.09,54.3,54.07,54.28,138502.0,40.3413,40.4979,40.3263,40.483,138502.0
2018-02-12 15:15:00,54.27,54.29,54.22,54.25,67677.0,40.4755,40.4904,40.4382,40.4606,67677.0
2018-02-12 15:20:00,54.25,54.36,54.25,54.29,95116.0,40.4606,40.5426,40.4606,40.4904,95116.0
2018-02-12 15:25:00,54.3,54.32,54.2,54.21,77477.0,40.4979,40.5128,40.4233,40.4308,77477.0
2018-02-12 15:30:00,54.22,54.29,54.1,54.17,88396.0,40.4382,40.4904,40.3487,40.4009,88396.0
2018-02-12 15:35:00,54.17,54.2,54.01,54.11,140036.0,40.4009,40.4233,40.2816,40.3562,140036.0
2018-02-12 15:40:00,54.11,54.19,54.07,54.17,113956.0,40.3562,40.4158,40.3263,40.4009,113956.0
2018-02-12 15:45:00,54.17,54.17,53.81,53.97,315157.0,40.4009,40.4009,40.1324,40.2518,315157.0
2018-02-12 15:50:00,53.96,54.16,53.92,54.08,219909.0,40.2443,40.3935,40.2145,40.3338,219909.0
2018-02-12 15:55:00,54.07,54.09,53.9,53.97,365492.0,40.3263,40.3413,40.1996,40.2518,365492.0
2018-02-13 09:30:00,53.7,53.9,53.7,53.73,123340.0,40.0504,40.1996,40.0504,40.0728,123340.0
2018-02-13 09:35:00,53.72,53.74,53.58,53.7,148250.0,40.0653,40.0802,39.9609,40.0504,148250.0
2018-02-13 09:40:00,53.7,53.9,53.69,53.82,74633.0,40.0504,40.1996,40.0429,40.1399,74633.0
2018-02-13 09:45:00,53.8,53.85,53.71,53.78,48686.0,40.125,40.1623,40.0578,40.1101,48686.0
2018-02-13 09:50:00,53.77,53.84,53.71,53.77,54674.0,40.1026,40.1548,40.0578,40.1026,54674.0
2018-02-13 09:55:00,53.78,53.85,53.72,53.8,36918.0,40.1101,40.1623,40.0653,40.125,36918.0
2018-02-13 10:00:00,53.8,53.92,53.79,53.88,58515.0,40.125,40.2145,40.1175,40.1846,58515.0
2018-02-13 10:05:00,53.87,53.87,53.79,53.83,33528.0,40.1772,40.1772,40.1175,40.1473,33528.0
2018-02-13 10:10:00,53.83,53.9,53.81,53.87,45319.0,40.1473,40.1996,40.1324,40.1772,45319.0
2018-02-13 10:15:00,53.86,53.87,53.75,53.82,41217.0,40.1697,40.1772,40.0877,40.1399,41217.0
2018-02-13 10:20:00,53.81,53.91,53.81,53.87,16119.0,40.1324,40.207,40.1324,40.1772,16119.0
2018-02-13 10:25:00,53.89,53.91,53.81,53.81,35859.0,40.1921,40.207,40.1324,40.1324,35859.0
2018-02-13 10:30:00,53.8,53.82,53.71,53.74,30889.0,40.125,40.1399,40.0578,40.0802,30889.0
2018-02-13 10:35:00,53.73,53.91,53.73,53.91,48045.0,40.0728,40.207,40.0728,40.207,48045.0
2018-02-13 10:40:00,53.91,53.96,53.89,53.9,32481.0,40.207,40.2443,40.1921,40.1996,32481.0
2018-02-13 10:45:00,53.89,54.04,53.87,53.97,46575.0,40.1921,40.304,40.1772,40.2518,46575.0
2018-02-13 10:50:00,53.98,53.98,53.94,53.95,19022.0,40.2592,40.2592,40.2294,40.2368,19022.0
2018-02-13 10:55:00,53.96,54.01,53.95,53.96,21024.0,40.2443,40.2816,40.2368,40.2443,21024.0
2018-02-13 11:00:00,53.94,53.95,53.86,53.87,42944.0,40.2294,40.2368,40.1697,40.1772,42944.0
2018-02-13 11:05:00,53.87,53.92,53.83,53.87,41028.0,40.1772,40.2145,40.1473,40.1772,41028.0
2018-02-13 11:10:00,53.88,53.92,53.84,53.92,52270.0,40.1846,40.2145,40.1548,40.2145,52270.0
2018-02-13 11:15:00,53.93,54.04,53.93,54.03,23951.0,40.2219,40.304,40.2219,40.2965,23951.0
2018-02-13 11:20:00,54.05,54.12,54.02,54.12,25092.0,40.3114,40.3636,40.289,40.3636,25092.0
2018-02-13 11:25:00,54.12,54.16,54.01,54.03,34114.0,40.3636,40.3935,40.2816,40.2965,34114.0
2018-02-13 11:30:00,54.02,54.06,53.97,53.98,26151.0,40.289,40.3189,40.2518,40.2592,26151.0
2018-02-13 11:35:00,53.99,54.01,53.94,54.01,27154.0,40.2667,40.2816,40.2294,40.2816,27154.0
2018-02-13 11:40:00,54.01,54.05,53.98,54.03,35687.0,40.2816,40.3114,40.2592,40.2965,35687.0
2018-02-13 11:45:00,54.03,54.13,54.01,54.08,28321.0,40.2965,40.3711,40.2816,40.3338,28321.0
2018-02-13 11:50:00,54.07,54.09,54.04,54.05,21538.0,40.3263,40.3413,40.304,40.3114,21538.0
2018-02-13 11:55:00,54.06,54.15,54.05,54.1,62383.0,40.3189,40.386,40.3114,40.3487,62383.0
2018-02-13 12:00:00,54.1,54.14,54.07,54.1,17851.0,40.3487,40.3785,40.3263,40.3487,17851.0
2018-02-13 12:05:00,54.1,54.13,54.04,54.08,37587.0,40.3487,40.3711,40.304,40.3338,37587.0
2018-02-13 12:10:00,54.08,54.18,54.08,54.18,32612.0,40.3338,40.4084,40.3338,40.4084,32612.0
2018-02-13 12:15:00,54.18,54.21,54.14,54.16,31147.0,40.4084,40.4308,40.3785,40.3935,31147.0
2018-02-13 12:20:00,54.15,54.16,54.07,54.07,17003.0,40.386,40.3935,40.3263,40.3263,17003.0
2018-02-13 12:25:00,54.07,54.09,54.06,54.08,17287.0,40.3263,40.3413,40.3189,40.3338,17287.0
2018-02-13 12:30:00,54.08,54.1,54.03,54.04,25928.0,40.3338,40.3487,40.2965,40.304,25928.0
2018-02-13 12:35:00,54.04,54.08,53.99,54.04,23044.0,40.304,40.3338,40.2667,40.304,23044.0
2018-02-13 12:40:00,54.04,54.11,54.04,54.1,18829.0,40.304,40.3562,40.304,40.3487,18829.0
2018-02-13 12:45:00,54.1,54.12,54.06,54.12,26721.0,40.3487,40.3636,40.3189,40.3636,26721.0
2018-02-13 12:50:00,54.12,54.13,54.1,54.11,29629.0,40.3636,40.3711,40.3487,40.3562,29629.0
2018-02-13 12:55:00,54.1,54.1,54.01,54.01,27718.0,40.3487,40.3487,40.2816,40.2816,27718.0
2018-02-13 13:00:00,54.01,54.06,54.0,54.03,27183.0,40.2816,40.3189,40.2741,40.2965,27183.0
2018-02-13 13:05:00,54.02,54.09,54.0,54.08,32910.0,40.289,40.3413,40.2741,40.3338,32910.0
2018-02-13 13:10:00,54.09,54.18,54.07,54.18,74311.0,40.3413,40.4084,40.3263,40.4084,74311.0
2018-02-13 13:15:00,54.19,54.26,54.18,54.21,50876.0,40.4158,40.468,40.4084,40.4308,50876.0
2018-02-13 13:20:00,54.22,54.32,54.21,54.32,46079.0,40.4382,40.5128,40.4308,40.5128,46079.0
2018-02-13 13:25:00,54.31,54.32,54.27,54.27,39478.0,40.5053,40.5128,40.4755,40.4755,39478.0
2018-02-13 13:30:00,54.27,54.31,54.25,54.31,23353.0,40.4755,40.5053,40.4606,40.5053,23353.0
2018-02-13 13:35:00,54.3,54.36,54.27,54.36,32369.0,40.4979,40.5426,40.4755,40.5426,32369.0
2018-02-13 13:40:00,54.36,54.36,54.31,54.31,27903.0,40.5426,40.5426,40.5053,40.5053,27903.0
2018-02-13 13:45:00,54.31,54.32,54.2,54.2,59566.0,40.5053,40.5128,40.4233,40.4233,59566.0
2018-02-13 13:50:00,54.21,54.22,54.13,54.13,101158.0,40.4308,40.4382,40.3711,40.3711,101158.0
2018-02-13 13:55:00,54.13,54.23,54.1,54.21,35565.0,40.3711,40.4457,40.3487,40.4308,35565.0
2018-02-13 14:00:00,54.21,54.24,54.18,54.2,29306.0,40.4308,40.4531,40.4084,40.4233,29306.0
2018-02-13 14:05:00,54.21,54.27,54.2,54.26,31596.0,40.4308,40.4755,40.4233,40.468,31596.0
2018-02-13 14:10:00,54.27,54.33,54.25,54.28,49461.0,40.4755,40.5203,40.4606,40.483,49461.0
2018-02-13 14:15:00,54.28,54.33,54.28,54.32,19562.0,40.483,40.5203,40.483,40.5128,19562.0
2018-02-13 14:20:00,54.32,54.36,54.3,54.31,35937.0,40.5128,40.5426,40.4979,40.5053,35937.0
2018-02-13 14:25:00,54.3,54.32,54.26,54.27,26598.0,40.4979,40.5128,40.468,40.4755,26598.0
2018-02-13 14:30:00,54.27,54.27,54.18,54.21,40511.0,40.4755,40.4755,40.4084,40.4308,40511.0
2018-02-13 14:35:00,54.21,54.22,54.16,54.19,53020.0,40.4308,40.4382,40.3935,40.4158,53020.0
2018-02-13 14:40:00,54.19,54.19,54.12,54.15,38190.0,40.4158,40.4158,40.3636,40.386,38190.0
2018-02-13 14:45:00,54.15,54.21,54.13,54.18,23533.0,40.386,40.4308,40.3711,40.4084,23533.0
2018-02-13 14:50:00,54.18,54.24,54.15,54.2,55630.0,40.4084,40.4531,40.386,40.4233,55630.0
2018-02-13 14:55:00,54.19,54.21,54.17,54.2,47549.0,40.4158,40.4308,40.4009,40.4233,47549.0
2018-02-13 15:00:00,54.2,54.21,54.14,54.14,40492.0,40.4233,40.4308,40.3785,40.3785,40492.0
2018-02-13 15:05:00,54.14,54.18,54.13,54.18,40545.0,40.3785,40.4084,40.3711,40.4084,40545.0
2018-02-13 15:10:00,54.18,54.19,54.12,54.17,64646.0,40.4084,40.4158,40.3636,40.4009,64646.0
2018-02-13 15:15:00,54.17,54.2,54.14,54.16,56106.0,40.4009,40.4233,40.3785,40.3935,56106.0
2018-02-13 15:20:00,54.15,54.17,54.1,54.14,56228.0,40.386,40.4009,40.3487,40.3785,56228.0
2018-02-13 15:25:00,54.13,54.18,54.12,54.14,67884.0,40.3711,40.4084,40.3636,40.3785,67884.0
2018-02-13 15:30:00,54.13,54.17,54.1,54.16,64264.0,40.3711,40.4009,40.3487,40.3935,64264.0
2018-02-13 15:35:00,54.17,54.21,54.14,54.17,112904.0,40.4009,40.4308,40.3785,40.4009,112904.0
2018-02-13 15:40:00,54.17,54.18,54.05,54.07,120896.0,40.4009,40.4084,40.3114,40.3263,120896.0
2018-02-13 15:45:00,54.06,54.16,54.04,54.14,129895.0,40.3189,40.3935,40.304,40.3785,129895.0
2018-02-13 15:50:00,54.14,54.19,54.14,54.18,121811.0,40.3785,40.4158,40.3785,40.4084,121811.0
2018-02-13 15:55:00,54.18,54.19,54.11,54.17,433133.0,40.4084,40.4158,40.3562,40.4009,433133.0
2018-02-14 09:30:00,54.03,54.45,53.99,54.4,147085.0,40.2965,40.6098,40.2667,40.5725,147085.0
2018-02-14 09:35:00,54.41,54.42,54.05,54.1,75002.0,40.5799,40.5874,40.3114,40.3487,75002.0
2018-02-14 09:40:00,54.07,54.24,54.06,54.23,101465.0,40.3263,40.4531,40.3189,40.4457,101465.0
2018-02-14 09:45:00,54.23,54.26,54.07,54.23,82900.0,40.4457,40.468,40.3263,40.4457,82900.0
2018-02-14 09:50:00,54.23,54.4,54.21,54.34,83210.0,40.4457,40.5725,40.4308,40.5277,83210.0
2018-02-14 09:55:00,54.35,54.37,54.2,54.23,87314.0,40.5352,40.5501,40.4233,40.4457,87314.0
2018-02-14 10:00:00,54.23,54.27,54.09,54.1,60141.0,40.4457,40.4755,40.3413,40.3487,60141.0
2018-02-14 10:05:00,54.1,54.27,54.07,54.27,82256.0,40.3487,40.4755,40.3263,40.4755,82256.0
2018-02-14 10:10:00,54.27,54.42,54.2,54.25,103661.0,40.4755,40.5874,40.4233,40.4606,103661.0
2018-02-14 10:15:00,54.25,54.27,54.2,54.23,61939.0,40.4606,40.4755,40.4233,40.4457,61939.0
2018-02-14 10:20:00,54.23,54.43,54.23,54.39,94870.0,40.4457,40.5948,40.4457,40.565,94870.0
2018-02-14 10:25:00,54.39,54.43,54.3,54.32,52869.0,40.565,40.5948,40.4979,40.5128,52869.0
2018-02-14 10:30:00,54.33,54.41,54.26,54.26,47220.0,40.5203,40.5799,40.468,40.468,47220.0
2018-02-14 10:35:00,54.25,54.38,54.22,54.38,58012.0,40.4606,40.5575,40.4382,40.5575,58012.0
2018-02-14 10:40:00,54.38,54.48,54.36,54.43,76106.0,40.5575,40.6321,40.5426,40.5948,76106.0
2018-02-14 10:45:00,54.43,54.47,54.35,54.36,105593.0,40.5948,40.6247,40.5352,40.5426,105593.0
2018-02-14 10:50:00,54.36,54.39,54.32,54.35,78678.0,40.5426,40.565,40.5128,40.5352,78678.0
2018-02-14 10:55:00,54.34,54.46,54.33,54.41,104371.0,40.5277,40.6172,40.5203,40.5799,104371.0
2018-02-14 11:00:00,54.41,54.46,54.32,54.32,33912.0,40.5799,40.6172,40.5128,40.5128,33912.0
2018-02-14 11:05:00,54.33,54.45,54.29,54.37,38301.0,40.5203,40.6098,40.4904,40.5501,38301.0
2018-02-14 11:10:00,54.38,54.44,54.35,54.43,43012.0,40.5575,40.6023,40.5352,40.5948,43012.0
2018-02-14 11:15:00,54.43,54.49,54.41,54.49,32336.0,40.5948,40.6396,40.5799,40.6396,32336.0
2018-02-14 11:20:00,54.49,54.54,54.42,54.5,38185.0,40.6396,40.6769,40.5874,40.647,38185.0
2018-02-14 11:25:00,54.5,54.59,54.47,54.56,47026.0,40.647,40.7142,40.6247,40.6918,47026.0
2018-02-14 11:30:00,54.56,54.65,54.55,54.65,39433.0,40.6918,40.7589,40.6843,40.7589,39433.0
2018-02-14 11:35:00,54.64,54.65,54.53,54.65,49545.0,40.7515,40.7589,40.6694,40.7589,49545.0
2018-02-14 11:40:00,54.65,54.7,54.61,54.64,36528.0,40.7589,40.7962,40.7291,40.7515,36528.0
2018-02-14 11:45:00,54.63,54.66,54.5,54.5,41976.0,40.744,40.7664,40.647,40.647,41976.0
2018-02-14 11:50:00,54.5,54.59,54.49,54.59,61525.0,40.647,40.7142,40.6396,40.7142,61525.0
2018-02-14 11:55:00,54.59,54.6,54.53,54.54,21401.0,40.7142,40.7216,40.6694,40.6769,21401.0
2018-02-14 12:00:00,54.54,54.64,54.53,54.63,14152.0,40.6769,40.7515,40.6694,40.744,14152.0
2018-02-14 12:05:00,54.64,54.65,54.55,54.56,30691.0,40.7515,40.7589,40.6843,40.6918,30691.0
2018-02-14 12:10:00,54.56,54.59,54.53,54.59,25834.0,40.6918,40.7142,40.6694,40.7142,25834.0
2018-02-14 12:15:00,54.59,54.61,54.53,54.54,23151.0,40.7142,40.7291,40.6694,40.6769,23151.0
2018-02-14 12:20:00,54.52,54.63,54.51,54.62,34861.0,40.662,40.744,40.6545,40.7365,34861.0
2018-02-14 12:25:00,54.62,54.77,54.61,54.76,51087.0,40.7365,40.8484,40.7291,40.841,51087.0
2018-02-14 12:30:00,54.75,54.76,54.71,54.76,31515.0,40.8335,40.841,40.8037,40.841,31515.0
2018-02-14 12:35:00,54.76,54.78,54.72,54.74,38476.0,40.841,40.8559,40.8111,40.826,38476.0
2018-02-14 12:40:00,54.74,54.74,54.68,54.7,31895.0,40.826,40.826,40.7813,40.7962,31895.0
2018-02-14 12:45:00,54.69,54.71,54.65,54.65,27236.0,40.7887,40.8037,40.7589,40.7589,27236.0
2018-02-14 12:50:00,54.64,54.78,54.63,54.77,35054.0,40.7515,40.8559,40.744,40.8484,35054.0
2018-02-14 12:55:00,54.76,54.81,54.73,54.79,60323.0,40.841,40.8782,40.8186,40.8633,60323.0
2018-02-14 13:00:00,54.8,54.9,54.78,54.89,36810.0,40.8708,40.9454,40.8559,40.9379,36810.0
2018-02-14 13:05:00,54.89,54.93,54.88,54.88,33341.0,40.9379,40.9677,40.9305,40.9305,33341.0
2018-02-14 13:10:00,54.89,54.96,54.87,54.92,69883.0,40.9379,40.9901,40.923,40.9603,69883.0
2018-02-14 13:15:00,54.92,54.95,54.86,54.88,23328.0,40.9603,40.9827,40.9155,40.9305,23328.0
2018-02-14 13:20:00,54.87,54.96,54.84,54.93,59933.0,40.923,40.9901,40.9006,40.9677,59933.0
2018-02-14 13:25:00,54.93,54.94,54.87,54.88,61019.0,40.9677,40.9752,40.923,40.9305,61019.0
2018-02-14 13:30:00,54.88,55.04,54.88,54.99,48139.0,40.9305,41.0498,40.9305,41.0125,48139.0
2018-02-14 13:35:00,54.98,55.02,54.96,54.98,21892.0,41.005,41.0349,40.9901,41.005,21892.0
2018-02-14 13:40:00,54.97,54.98,54.93,54.98,26280.0,40.9976,41.005,40.9677,41.005,26280.0
2018-02-14 13:45:00,54.99,55.0,54.91,55.0,43283.0,41.0125,41.02,40.9528,41.02,43283.0
2018-02-14 13:50:00,55.0,55.04,54.94,55.03,33034.0,41.02,41.0498,40.9752,41.0423,33034.0
2018-02-14 13:55:00,55.02,55.05,55.0,55.01,20547.0,41.0349,41.0572,41.02,41.0274,20547.0
2018-02-14 14:00:00,55.02,55.1,55.01,55.03,55819.0,41.0349,41.0945,41.0274,41.0423,55819.0
2018-02-14 14:05:00,55.03,55.05,54.99,55.03,29504.0,41.0423,41.0572,41.0125,41.0423,29504.0
2018-02-14 14:10:00,55.03,55.06,54.99,55.04,31261.0,41.0423,41.0647,41.0125,41.0498,31261.0
2018-02-14 14:15:00,55.03,55.03,54.95,54.98,29362.0,41.0423,41.0423,40.9827,41.005,29362.0
2018-02-14 14:20:00,54.98,55.0,54.89,54.9,52458.0,41.005,41.02,40.9379,40.9454,52458.0
2018-02-14 14:25:00,54.89,54.89,54.77,54.8,78534.0,40.9379,40.9379,40.8484,40.8708,78534.0
2018-02-14 14:30:00,54.79,54.89,54.78,54.87,82040.0,40.8633,40.9379,40.8559,40.923,82040.0
2018-02-14 14:35:00,54.88,54.97,54.88,54.95,66654.0,40.9305,40.9976,40.9305,40.9827,66654.0
2018-02-14 14:40:00,54.95,54.96,54.93,54.95,164138.0,40.9827,40.9901,40.9677,40.9827,164138.0
2018-02-14 14:45:00,54.95,54.96,54.91,54.95,73982.0,40.9827,40.9901,40.9528,40.9827,73982.0
2018-02-14 14:50:00,54.95,55.02,54.93,55.0,71312.0,40.9827,41.0349,40.9677,41.02,71312.0
2018-02-14 14:55:00,55.0,55.01,54.94,54.97,82960.0,41.02,41.0274,40.9752,40.9976,82960.0
2018-02-14 15:00:00,54.97,55.03,54.97,55.03,130776.0,40.9976,41.0423,40.9976,41.0423,130776.0
2018-02-14 15:05:00,55.03,55.18,55.03,55.16,83154.0,41.0423,41.1542,41.0423,41.1393,83154.0
2018-02-14 15:10:00,55.16,55.3,55.16,55.28,95867.0,41.1393,41.2437,41.1393,41.2288,95867.0
2018-02-14 15:15:00,55.29,55.37,55.27,55.35,102519.0,41.2362,41.2959,41.2213,41.281,102519.0
2018-02-14 15:20:00,55.35,55.36,55.19,55.21,134876.0,41.281,41.2884,41.1617,41.1766,134876.0
2018-02-14 15:25:00,55.21,55.25,55.16,55.24,73129.0,41.1766,41.2064,41.1393,41.1989,73129.0
2018-02-14 15:30:00,55.23,55.27,55.2,55.23,77763.0,41.1915,41.2213,41.1691,41.1915,77763.0
2018-02-14 15:35:00,55.24,55.34,55.22,55.34,77468.0,41.1989,41.2735,41.184,41.2735,77468.0
2018-02-14 15:40:00,55.33,55.35,55.23,55.24,84972.0,41.2661,41.281,41.1915,41.1989,84972.0
2018-02-14 15:45:00,55.23,55.4,55.21,55.34,153473.0,41.1915,41.3183,41.1766,41.2735,153473.0
2018-02-14 15:50:00,55.33,55.39,55.33,55.33,123487.0,41.2661,41.3108,41.2661,41.2661,123487.0
2018-02-14 15:55:00,55.33,55.37,55.25,55.33,478746.0,41.2661,41.2959,41.2064,41.2661,478746.0
2018-02-15 09:30:00,55.6,55.74,55.53,55.71,175726.0,41.4674,41.5719,41.4152,41.5495,175726.0
2018-02-15 09:35:00,55.7,56.04,55.7,56.02,128231.0,41.542,41.7956,41.542,41.7807,128231.0
2018-02-15 09:40:00,56.03,56.03,55.5,55.53,545909.0,41.7881,41.7881,41.3929,41.4152,545909.0
2018-02-15 09:45:00,55.53,55.65,55.21,55.25,473314.0,41.4152,41.5047,41.1766,41.2064,473314.0
2018-02-15 09:50:00,55.23,55.48,55.15,55.48,159435.0,41.1915,41.3779,41.1318,41.3779,159435.0
2018-02-15 09:55:00,55.5,55.59,55.45,55.59,99607.0,41.3929,41.46,41.3556,41.46,99607.0
2018-02-15 10:00:00,55.59,55.75,55.58,55.69,201209.0,41.46,41.5793,41.4525,41.5346,201209.0
2018-02-15 10:05:00,55.68,55.72,55.57,55.64,83497.0,41.5271,41.5569,41.4451,41.4973,83497.0
2018-02-15 10:10:00,55.64,55.64,55.46,55.5,61682.0,41.4973,41.4973,41.363,41.3929,61682.0
2018-02-15 10:15:00,55.5,55.51,55.33,55.37,47104.0,41.3929,41.4003,41.2661,41.2959,47104.0
2018-02-15 10:20:00,55.37,55.42,55.29,55.34,35066.0,41.2959,41.3332,41.2362,41.2735,35066.0
2018-02-15 10:25:00,55.33,55.43,55.32,55.37,37108.0,41.2661,41.3407,41.2586,41.2959,37108.0
2018-02-15 10:30:00,55.36,55.41,55.28,55.29,41152.0,41.2884,41.3257,41.2288,41.2362,41152.0
2018-02-15 10:35:00,55.3,55.35,55.25,55.25,31349.0,41.2437,41.281,41.2064,41.2064,31349.0
2018-02-15 10:40:00,55.26,55.31,55.04,55.04,77948.0,41.2139,41.2512,41.0498,41.0498,77948.0
2018-02-15 10:45:00,55.05,55.16,55.04,55.12,136773.0,41.0572,41.1393,41.0498,41.1094,136773.0
2018-02-15 10:50:00,55.12,55.22,55.1,55.13,89369.0,41.1094,41.184,41.0945,41.1169,89369.0
2018-02-15 10:55:00,55.12,55.19,55.05,55.08,75592.0,41.1094,41.1617,41.0572,41.0796,75592.0
2018-02-15 11:00:00,55.08,55.17,55.03,55.09,95182.0,41.0796,41.1467,41.0423,41.0871,95182.0
2018-02-15 11:05:00,55.08,55.24,55.07,55.22,46024.0,41.0796,41.1989,41.0722,41.184,46024.0
2018-02-15 11:10:00,55.22,55.24,55.16,55.21,31041.0,41.184,41.1989,41.1393,41.1766,31041.0
2018-02-15 11:15:00,55.21,55.23,55.11,55.12,41823.0,41.1766,41.1915,41.102,41.1094,41823.0
2018-02-15 11:20:00,55.12,55.19,55.11,55.13,45145.0,41.1094,41.1617,41.102,41.1169,45145.0
2018-02-15 11:25:00,55.14,55.29,55.13,55.26,61100.0,41.1244,41.2362,41.1169,41.2139,61100.0
2018-02-15 11:30:00,55.27,55.31,55.22,55.26,62218.0,41.2213,41.2512,41.184,41.2139,62218.0
2018-02-15 11:35:00,55.27,55.28,55.19,55.23,45951.0,41.2213,41.2288,41.1617,41.1915,45951.0
2018-02-15 11:40:00,55.23,55.31,55.22,55.3,31657.0,41.1915,41.2512,41.184,41.2437,31657.0
2018-02-15 11:45:00,55.31,55.31,55.19,55.29,46623.0,41.2512,41.2512,41.1617,41.2362,46623.0
2018-02-15 11:50:00,55.29,55.31,55.25,55.29,53482.0,41.2362,41.2512,41.2064,41.2362,53482.0
2018-02-15 11:55:00,55.29,55.29,55.21,55.25,31245.0,41.2362,41.2362,41.1766,41.2064,31245.0
2018-02-15 12:00:00,55.25,55.32,55.23,55.25,34103.0,41.2064,41.2586,41.1915,41.2064,34103.0
2018-02-15 12:05:00,55.24,55.26,55.17,55.23,43110.0,41.1989,41.2139,41.1467,41.1915,43110.0
2018-02-15 12:10:00,55.23,55.26,55.18,55.19,54105.0,41.1915,41.2139,41.1542,41.1617,54105.0
2018-02-15 12:15:00,55.2,55.29,55.18,55.27,49136.0,41.1691,41.2362,41.1542,41.2213,49136.0
2018-02-15 12:20:00,55.28,55.3,55.23,55.26,39324.0,41.2288,41.2437,41.1915,41.2139,39324.0
2018-02-15 12:25:00,55.25,55.27,55.21,55.24,31694.0,41.2064,41.2213,41.1766,41.1989,31694.0
2018-02-15 12:30:00,55.24,55.3,55.23,55.25,40155.0,41.1989,41.2437,41.1915,41.2064,40155.0
2018-02-15 12:35:00,55.26,55.27,55.21,55.21,48409.0,41.2139,41.2213,41.1766,41.1766,48409.0
2018-02-15 12:40:00,55.22,55.22,55.15,55.18,63787.0,41.184,41.184,41.1318,41.1542,63787.0
2018-02-15 12:45:00,55.18,55.2,55.15,55.16,63942.0,41.1542,41.1691,41.1318,41.1393,63942.0
2018-02-15 12:50:00,55.17,55.19,55.15,55.16,20733.0,41.1467,41.1617,41.1318,41.1393,20733.0
2018-02-15 12:55:00,55.16,55.17,55.12,55.14,71111.0,41.1393,41.1467,41.1094,41.1244,71111.0
2018-02-15 13:00:00,55.15,55.17,55.13,55.16,88880.0,41.1318,41.1467,41.1169,41.1393,88880.0
2018-02-15 13:05:00,55.16,55.21,55.15,55.2,59464.0,41.1393,41.1766,41.1318,41.1691,59464.0
2018-02-15 13:10:00,55.2,55.2,55.17,55.2,91454.0,41.1691,41.1691,41.1467,41.1691,91454.0
2018-02-15 13:15:00,55.2,55.2,55.16,55.18,26526.0,41.1691,41.1691,41.1393,41.1542,26526.0
2018-02-15 13:20:00,55.18,55.18,55.13,55.14,44810.0,41.1542,41.1542,41.1169,41.1244,44810.0
2018-02-15 13:25:00,55.14,55.16,55.11,55.13,35264.0,41.1244,41.1393,41.102,41.1169,35264.0
2018-02-15 13:30:00,55.13,55.13,55.07,55.08,32860.0,41.1169,41.1169,41.0722,41.0796,32860.0
2018-02-15 13:35:00,55.08,55.11,55.07,55.09,75832.0,41.0796,41.102,41.0722,41.0871,75832.0
2018-02-15 13:40:00,55.1,55.12,55.08,55.11,64331.0,41.0945,41.1094,41.0796,41.102,64331.0
2018-02-15 13:45:00,55.11,55.16,55.08,55.14,63736.0,41.102,41.1393,41.0796,41.1244,63736.0
2018-02-15 13:50:00,55.15,55.16,55.12,55.13,32822.0,41.1318,41.1393,41.1094,41.1169,32822.0
2018-02-15 13:55:00,55.13,55.15,55.09,55.11,29695.0,41.1169,41.1318,41.0871,41.102,29695.0
2018-02-15 14:00:00,55.11,55.13,55.08,55.11,33070.0,41.102,41.1169,41.0796,41.102,33070.0
2018-02-15 14:05:00,55.12,55.15,55.1,55.14,25140.0,41.1094,41.1318,41.0945,41.1244,25140.0
2018-02-15 14:10:00,55.13,55.13,55.07,55.1,26022.0,41.1169,41.1169,41.0722,41.0945,26022.0
2018-02-15 14:15:00,55.1,55.17,55.1,55.16,51205.0,41.0945,41.1467,41.0945,41.1393,51205.0
2018-02-15 14:20:00,55.15,55.16,55.11,55.15,46701.0,41.1318,41.1393,41.102,41.1318,46701.0
2018-02-15 14:25:00,55.14,55.2,55.13,55.19,21337.0,41.1244,41.1691,41.1169,41.1617,21337.0
2018-02-15 14:30:00,55.18,55.19,55.14,55.15,30584.0,41.1542,41.1617,41.1244,41.1318,30584.0
2018-02-15 14:35:00,55.14,55.15,55.11,55.14,19076.0,41.1244,41.1318,41.102,41.1244,19076.0
2018-02-15 14:40:00,55.13,55.15,55.11,55.15,32223.0,41.1169,41.1318,41.102,41.1318,32223.0
2018-02-15 14:45:00,55.15,55.16,55.11,55.14,43806.0,41.1318,41.1393,41.102,41.1244,43806.0
2018-02-15 14:50:00,55.14,55.14,55.08,55.08,26252.0,41.1244,41.1244,41.0796,41.0796,26252.0
2018-02-15 14:55:00,55.08,55.1,55.07,55.08,20229.0,41.0796,41.0945,41.0722,41.0796,20229.0
2018-02-15 15:00:00,55.07,55.16,55.06,55.14,52237.0,41.0722,41.1393,41.0647,41.1244,52237.0
2018-02-15 15:05:00,55.15,55.19,55.1,55.11,30800.0,41.1318,41.1617,41.0945,41.102,30800.0
2018-02-15 15:10:00,55.11,55.12,55.04,55.09,34823.0,41.102,41.1094,41.0498,41.0871,34823.0
2018-02-15 15:15:00,55.1,55.12,55.06,55.09,39300.0,41.0945,41.1094,41.0647,41.0871,39300.0
2018-02-15 15:20:00,55.09,55.1,55.05,55.07,45676.0,41.0871,41.0945,41.0572,41.0722,45676.0
2018-02-15 15:25:00,55.07,55.1,55.01,55.02,35985.0,41.0722,41.0945,41.0274,41.0349,35985.0
2018-02-15 15:30:00,55.01,55.05,54.93,54.93,70570.0,41.0274,41.0572,40.9677,40.9677,70570.0
2018-02-15 15:35:00,54.93,55.01,54.9,55.0,123118.0,40.9677,41.0274,40.9454,41.02,123118.0
2018-02-15 15:40:00,55.01,55.03,54.92,54.92,108505.0,41.0274,41.0423,40.9603,40.9603,108505.0
2018-02-15 15:45:00,54.92,54.98,54.9,54.92,236294.0,40.9603,41.005,40.9454,40.9603,236294.0
2018-02-15 15:50:00,54.93,55.01,54.92,54.98,141460.0,40.9677,41.0274,40.9603,41.005,141460.0
2018-02-15 15:55:00,54.98,55.12,54.96,55.11,410935.0,41.005,41.1094,40.9901,41.102,410935.0
2018-02-16 09:30:00,54.9,55.17,54.87,55.1,423635.0,40.9454,41.1467,40.923,41.0945,423635.0
2018-02-16 09:35:00,55.1,55.23,55.08,55.21,92659.0,41.0945,41.1915,41.0796,41.1766,92659.0
2018-02-16 09:40:00,55.19,55.19,55.04,55.05,68322.0,41.1617,41.1617,41.0498,41.0572,68322.0
2018-02-16 09:45:00,55.04,55.19,54.98,55.16,60832.0,41.0498,41.1617,41.005,41.1393,60832.0
2018-02-16 09:50:00,55.16,55.24,55.1,55.22,61163.0,41.1393,41.1989,41.0945,41.184,61163.0
2018-02-16 09:55:00,55.23,55.28,55.16,55.2,63035.0,41.1915,41.2288,41.1393,41.1691,63035.0
2018-02-16 10:00:00,55.21,55.29,55.18,55.24,70590.0,41.1766,41.2362,41.1542,41.1989,70590.0
2018-02-16 10:05:00,55.24,55.37,55.2,55.34,49434.0,41.1989,41.2959,41.1691,41.2735,49434.0
2018-02-16 10:10:00,55.33,55.37,55.27,55.32,63770.0,41.2661,41.2959,41.2213,41.2586,63770.0
2018-02-16 10:15:00,55.32,55.44,55.32,55.38,40110.0,41.2586,41.3481,41.2586,41.3034,40110.0
2018-02-16 10:20:00,55.39,55.41,55.34,55.4,32711.0,41.3108,41.3257,41.2735,41.3183,32711.0
2018-02-16 10:25:00,55.4,55.45,55.37,55.45,32377.0,41.3183,41.3556,41.2959,41.3556,32377.0
2018-02-16 10:30:00,55.45,55.54,55.43,55.52,50777.0,41.3556,41.4227,41.3407,41.4078,50777.0
2018-02-16 10:35:00,55.53,55.56,55.48,55.48,52254.0,41.4152,41.4376,41.3779,41.3779,52254.0
2018-02-16 10:40:00,55.49,55.51,55.45,55.47,60704.0,41.3854,41.4003,41.3556,41.3705,60704.0
2018-02-16 10:45:00,55.47,55.5,55.44,55.5,55345.0,41.3705,41.3929,41.3481,41.3929,55345.0
2018-02-16 10:50:00,55.5,55.51,55.47,55.48,36782.0,41.3929,41.4003,41.3705,41.3779,36782.0
2018-02-16 10:55:00,55.49,55.49,55.35,55.36,51570.0,41.3854,41.3854,41.281,41.2884,51570.0
2018-02-16 11:00:00,55.37,55.46,55.37,55.42,54918.0,41.2959,41.363,41.2959,41.3332,54918.0
2018-02-16 11:05:00,55.43,55.53,55.42,55.52,44048.0,41.3407,41.4152,41.3332,41.4078,44048.0
2018-02-16 11:10:00,55.52,55.54,55.5,55.54,49469.0,41.4078,41.4227,41.3929,41.4227,49469.0
2018-02-16 11:15:00,55.54,55.59,55.5,55.59,37249.0,41.4227,41.46,41.3929,41.46,37249.0
2018-02-16 11:20:00,55.59,55.61,55.57,55.57,22328.0,41.46,41.4749,41.4451,41.4451,22328.0
2018-02-16 11:25:00,55.57,55.59,55.55,55.55,55698.0,41.4451,41.46,41.4302,41.4302,55698.0
2018-02-16 11:30:00,55.56,55.56,55.49,55.5,24104.0,41.4376,41.4376,41.3854,41.3929,24104.0
2018-02-16 11:35:00,55.49,55.54,55.46,55.54,22306.0,41.3854,41.4227,41.363,41.4227,22306.0
2018-02-16 11:40:00,55.54,55.58,55.53,55.58,24075.0,41.4227,41.4525,41.4152,41.4525,24075.0
2018-02-16 11:45:00,55.59,55.6,55.56,55.58,13299.0,41.46,41.4674,41.4376,41.4525,13299.0
2018-02-16 11:50:00,55.59,55.65,55.58,55.64,30082.0,41.46,41.5047,41.4525,41.4973,30082.0
2018-02-16 11:55:00,55.65,55.72,55.65,55.68,28960.0,41.5047,41.5569,41.5047,41.5271,28960.0
2018-02-16 12:00:00,55.67,55.69,55.65,55.66,26417.0,41.5196,41.5346,41.5047,41.5122,26417.0
2018-02-16 12:05:00,55.66,55.66,55.61,55.64,20839.0,41.5122,41.5122,41.4749,41.4973,20839.0
2018-02-16 12:10:00,55.64,55.72,55.64,55.71,16391.0,41.4973,41.5569,41.4973,41.5495,16391.0
2018-02-16 12:15:00,55.71,55.74,55.67,55.73,38874.0,41.5495,41.5719,41.5196,41.5644,38874.0
2018-02-16 12:20:00,55.72,55.72,55.68,55.71,12274.0,41.5569,41.5569,41.5271,41.5495,12274.0
2018-02-16 12:25:00,55.71,55.75,55.71,55.75,18585.0,41.5495,41.5793,41.5495,41.5793,18585.0
2018-02-16 12:30:00,55.74,55.86,55.73,55.85,53476.0,41.5719,41.6614,41.5644,41.6539,53476.0
2018-02-16 12:35:00,55.85,55.92,55.82,55.89,64089.0,41.6539,41.7061,41.6315,41.6837,64089.0
2018-02-16 12:40:00,55.89,55.89,55.79,55.8,40366.0,41.6837,41.6837,41.6091,41.6166,40366.0
2018-02-16 12:45:00,55.79,55.83,55.76,55.76,51440.0,41.6091,41.639,41.5868,41.5868,51440.0
2018-02-16 12:50:00,55.76,55.77,55.66,55.74,102639.0,41.5868,41.5942,41.5122,41.5719,102639.0
2018-02-16 12:55:00,55.73,55.74,55.67,55.72,43851.0,41.5644,41.5719,41.5196,41.5569,43851.0
2018-02-16 13:00:00,55.72,55.79,55.7,55.71,29152.0,41.5569,41.6091,41.542,41.5495,29152.0
2018-02-16 13:05:00,55.7,55.72,55.64,55.68,31883.0,41.542,41.5569,41.4973,41.5271,31883.0
2018-02-16 13:10:00,55.68,55.69,55.6,55.63,39360.0,41.5271,41.5346,41.4674,41.4898,39360.0
2018-02-16 13:15:00,55.63,55.65,55.54,55.55,40135.0,41.4898,41.5047,41.4227,41.4302,40135.0
2018-02-16 13:20:00,55.56,55.63,55.56,55.6,60539.0,41.4376,41.4898,41.4376,41.4674,60539.0
2018-02-16 13:25:00,55.6,55.64,55.53,55.55,38608.0,41.4674,41.4973,41.4152,41.4302,38608.0
2018-02-16 13:30:00,55.56,55.6,55.45,55.6,40246.0,41.4376,41.4674,41.3556,41.4674,40246.0
2018-02-16 13:35:00,55.62,55.7,55.61,55.67,62618.0,41.4824,41.542,41.4749,41.5196,62618.0
2018-02-16 13:40:00,55.67,55.77,55.67,55.76,26611.0,41.5196,41.5942,41.5196,41.5868,26611.0
2018-02-16 13:45:00,55.76,55.77,55.71,55.73,36984.0,41.5868,41.5942,41.5495,41.5644,36984.0
2018-02-16 13:50:00,55.73,55.74,55.66,55.67,40166.0,41.5644,41.5719,41.5122,41.5196,40166.0
2018-02-16 13:55:00,55.66,55.72,55.61,55.67,34049.0,41.5122,41.5569,41.4749,41.5196,34049.0
2018-02-16 14:00:00,55.68,55.78,55.68,55.68,39257.0,41.5271,41.6017,41.5271,41.5271,39257.0
2018-02-16 14:05:00,55.69,55.72,55.62,55.62,36926.0,41.5346,41.5569,41.4824,41.4824,36926.0
2018-02-16 14:10:00,55.63,55.67,55.57,55.58,43775.0,41.4898,41.5196,41.4451,41.4525,43775.0
2018-02-16 14:15:00,55.58,55.6,55.47,55.59,77289.0,41.4525,41.4674,41.3705,41.46,77289.0
2018-02-16 14:20:00,55.58,55.59,55.45,55.48,70117.0,41.4525,41.46,41.3556,41.3779,70117.0
2018-02-16 14:25:00,55.49,55.58,55.47,55.56,51868.0,41.3854,41.4525,41.3705,41.4376,51868.0
2018-02-16 14:30:00,55.57,55.63,55.52,55.63,36575.0,41.4451,41.4898,41.4078,41.4898,36575.0
2018-02-16 14:35:00,55.63,55.65,55.59,55.62,32441.0,41.4898,41.5047,41.46,41.4824,32441.0
2018-02-16 14:40:00,55.62,55.62,55.55,55.56,24734.0,41.4824,41.4824,41.4302,41.4376,24734.0
2018-02-16 14:45:00,55.57,55.63,55.52,55.62,41567.0,41.4451,41.4898,41.4078,41.4824,41567.0
2018-02-16 14:50:00,55.62,55.62,55.54,55.58,29148.0,41.4824,41.4824,41.4227,41.4525,29148.0
2018-02-16 14:55:00,55.59,55.7,55.58,55.7,32848.0,41.46,41.542,41.4525,41.542,32848.0
2018-02-16 15:00:00,55.7,55.74,55.66,55.69,42352.0,41.542,41.5719,41.5122,41.5346,42352.0
2018-02-16 15:05:00,55.69,55.75,55.69,55.75,46323.0,41.5346,41.5793,41.5346,41.5793,46323.0
2018-02-16 15:10:00,55.75,55.78,55.73,55.75,41671.0,41.5793,41.6017,41.5644,41.5793,41671.0
2018-02-16 15:15:00,55.75,55.77,55.7,55.71,49072.0,41.5793,41.5942,41.542,41.5495,49072.0
2018-02-16 15:20:00,55.72,55.73,55.66,55.68,65587.0,41.5569,41.5644,41.5122,41.5271,65587.0
2018-02-16 15:25:00,55.68,55.76,55.67,55.68,64792.0,41.5271,41.5868,41.5196,41.5271,64792.0
2018-02-16 15:30:00,55.68,55.7,55.61,55.65,102322.0,41.5271,41.542,41.4749,41.5047,102322.0
2018-02-16 15:35:00,55.64,55.72,55.62,55.69,69756.0,41.4973,41.5569,41.4824,41.5346,69756.0
2018-02-16 15:40:00,55.7,55.7,55.62,55.62,66009.0,41.542,41.542,41.4824,41.4824,66009.0
2018-02-16 15:45:00,55.63,55.76,55.62,55.74,160329.0,41.4898,41.5868,41.4824,41.5719,160329.0
2018-02-16 15:50:00,55.74,55.75,55.67,55.71,83059.0,41.5719,41.5793,41.5196,41.5495,83059.0
2018-02-16 15:55:00,55.71,55.72,55.6,55.6,522171.0,41.5495,41.5569,41.4674,41.4674,522171.0
2018-02-20 09:30:00,55.5,55.79,55.46,55.68,167299.0,41.3929,41.6091,41.363,41.5271,167299.0
2018-02-20 09:35:00,55.68,56.0,55.67,55.9,87240.0,41.5271,41.7658,41.5196,41.6912,87240.0
2018-02-20 09:40:00,55.89,55.92,55.81,55.85,51348.0,41.6837,41.7061,41.6241,41.6539,51348.0
2018-02-20 09:45:00,55.85,56.07,55.82,56.06,79708.0,41.6539,41.818,41.6315,41.8105,79708.0
2018-02-20 09:50:00,56.06,56.06,55.77,55.79,193239.0,41.8105,41.8105,41.5942,41.6091,193239.0
2018-02-20 09:55:00,55.78,55.82,55.63,55.65,62037.0,41.6017,41.6315,41.4898,41.5047,62037.0
2018-02-20 10:00:00,55.65,55.66,55.48,55.52,74432.0,41.5047,41.5122,41.3779,41.4078,74432.0
2018-02-20 10:05:00,55.53,55.6,55.46,55.5,67021.0,41.4152,41.4674,41.363,41.3929,67021.0
2018-02-20 10:10:00,55.48,55.53,55.33,55.33,97180.0,41.3779,41.4152,41.2661,41.2661,97180.0
2018-02-20 10:15:00,55.34,55.38,55.26,55.34,94125.0,41.2735,41.3034,41.2139,41.2735,94125.0
2018-02-20 10:20:00,55.35,55.35,55.22,55.23,159396.0,41.281,41.281,41.184,41.1915,159396.0
2018-02-20 10:25:00,55.23,55.31,55.23,55.25,42081.0,41.1915,41.2512,41.1915,41.2064,42081.0
2018-02-20 10:30:00,55.25,55.26,55.1,55.14,69560.0,41.2064,41.2139,41.0945,41.1244,69560.0
2018-02-20 10:35:00,55.14,55.18,55.08,55.1,66805.0,41.1244,41.1542,41.0796,41.0945,66805.0
2018-02-20 10:40:00,55.1,55.2,55.09,55.2,92806.0,41.0945,41.1691,41.0871,41.1691,92806.0
2018-02-20 10:45:00,55.21,55.26,55.18,55.23,70310.0,41.1766,41.2139,41.1542,41.1915,70310.0
2018-02-20 10:50:00,55.24,55.24,55.11,55.15,59083.0,41.1989,41.1989,41.102,41.1318,59083.0
2018-02-20 10:55:00,55.14,55.2,55.09,55.1,68627.0,41.1244,41.1691,41.0871,41.0945,68627.0
2018-02-20 11:00:00,55.09,55.14,55.06,55.13,47693.0,41.0871,41.1244,41.0647,41.1169,47693.0
2018-02-20 11:05:00,55.12,55.19,55.1,55.18,49096.0,41.1094,41.1617,41.0945,41.1542,49096.0
2018-02-20 11:10:00,55.17,55.18,55.13,55.14,71360.0,41.1467,41.1542,41.1169,41.1244,71360.0
2018-02-20 11:15:00,55.14,55.14,55.06,55.14,54620.0,41.1244,41.1244,41.0647,41.1244,54620.0
2018-02-20 11:20:00,55.15,55.21,55.15,55.2,70739.0,41.1318,41.1766,41.1318,41.1691,70739.0
2018-02-20 11:25:00,55.19,55.26,55.17,55.25,51558.0,41.1617,41.2139,41.1467,41.2064,51558.0
2018-02-20 11:30:00,55.26,55.29,55.22,55.26,69134.0,41.2139,41.2362,41.184,41.2139,69134.0
2018-02-20 11:35:00,55.27,55.28,55.18,55.2,61916.0,41.2213,41.2288,41.1542,41.1691,61916.0
2018-02-20 11:40:00,55.2,55.26,55.19,55.24,30795.0,41.1691,41.2139,41.1617,41.1989,30795.0
2018-02-20 11:45:00,55.23,55.26,55.22,55.23,23878.0,41.1915,41.2139,41.184,41.1915,23878.0
2018-02-20 11:50:00,55.23,55.28,55.2,55.27,38104.0,41.1915,41.2288,41.1691,41.2213,38104.0
2018-02-20 11:55:00,55.28,55.39,55.28,55.37,27041.0,41.2288,41.3108,41.2288,41.2959,27041.0
2018-02-20 12:00:00,55.37,55.43,55.36,55.37,27675.0,41.2959,41.3407,41.2884,41.2959,27675.0
2018-02-20 12:05:00,55.37,55.46,55.37,55.42,25691.0,41.2959,41.363,41.2959,41.3332,25691.0
2018-02-20 12:10:00,55.43,55.45,55.38,55.39,13704.0,41.3407,41.3556,41.3034,41.3108,13704.0
2018-02-20 12:15:00,55.39,55.43,55.37,55.38,17045.0,41.3108,41.3407,41.2959,41.3034,17045.0
2018-02-20 12:20:00,55.39,55.44,55.38,55.42,21090.0,41.3108,41.3481,41.3034,41.3332,21090.0
2018-02-20 12:25:00,55.43,55.43,55.39,55.41,16655.0,41.3407,41.3407,41.3108,41.3257,16655.0
2018-02-20 12:30:00,55.41,55.42,55.31,55.32,53545.0,41.3257,41.3332,41.2512,41.2586,53545.0
2018-02-20 12:35:00,55.32,55.34,55.31,55.34,49021.0,41.2586,41.2735,41.2512,41.2735,49021.0
2018-02-20 12:40:00,55.35,55.37,55.23,55.24,43467.0,41.281,41.2959,41.1915,41.1989,43467.0
2018-02-20 12:45:00,55.23,55.24,55.19,55.2,76724.0,41.1915,41.1989,41.1617,41.1691,76724.0
2018-02-20 12:50:00,55.2,55.22,55.16,55.2,60347.0,41.1691,41.184,41.1393,41.1691,60347.0
2018-02-20 12:55:00,55.2,55.22,55.18,55.2,65462.0,41.1691,41.184,41.1542,41.1691,65462.0
2018-02-20 13:00:00,55.19,55.22,55.11,55.16,45937.0,41.1617,41.184,41.102,41.1393,45937.0
2018-02-20 13:05:00,55.15,55.16,55.07,55.08,32188.0,41.1318,41.1393,41.0722,41.0796,32188.0
2018-02-20 13:10:00,55.08,55.17,55.05,55.16,33736.0,41.0796,41.1467,41.0572,41.1393,33736.0
2018-02-20 13:15:00,55.16,55.18,55.12,55.15,190553.0,41.1393,41.1542,41.1094,41.1318,190553.0
2018-02-20 13:20:00,55.15,55.2,55.12,55.2,86002.0,41.1318,41.1691,41.1094,41.1691,86002.0
2018-02-20 13:25:00,55.19,55.2,55.13,55.17,29974.0,41.1617,41.1691,41.1169,41.1467,29974.0
2018-02-20 13:30:00,55.17,55.21,55.13,55.21,22130.0,41.1467,41.1766,41.1169,41.1766,22130.0
2018-02-20 13:35:00,55.2,55.21,55.16,55.16,17961.0,41.1691,41.1766,41.1393,41.1393,17961.0
2018-02-20 13:40:00,55.17,55.19,55.13,55.13,22516.0,41.1467,41.1617,41.1169,41.1169,22516.0
2018-02-20 13:45:00,55.13,55.23,55.13,55.23,18085.0,41.1169,41.1915,41.1169,41.1915,18085.0
2018-02-20 13:50:00,55.23,55.24,55.2,55.22,23557.0,41.1915,41.1989,41.1691,41.184,23557.0
2018-02-20 13:55:00,55.21,55.21,55.12,55.13,111220.0,41.1766,41.1766,41.1094,41.1169,111220.0
2018-02-20 14:00:00,55.13,55.14,55.06,55.09,51012.0,41.1169,41.1244,41.0647,41.0871,51012.0
2018-02-20 14:05:00,55.08,55.08,54.98,54.99,48809.0,41.0796,41.0796,41.005,41.0125,48809.0
2018-02-20 14:10:00,54.99,55.0,54.93,54.99,32374.0,41.0125,41.02,40.9677,41.0125,32374.0
2018-02-20 14:15:00,54.97,55.0,54.96,54.98,23859.0,40.9976,41.02,40.9901,41.005,23859.0
2018-02-20 14:20:00,54.98,55.01,54.96,54.99,29040.0,41.005,41.0274,40.9901,41.0125,29040.0
2018-02-20 14:25:00,54.99,55.05,54.99,55.01,31086.0,41.0125,41.0572,41.0125,41.0274,31086.0
2018-02-20 14:30:00,55.0,55.09,55.0,55.06,27145.0,41.02,41.0871,41.02,41.0647,27145.0
2018-02-20 14:35:00,55.06,55.1,55.04,55.1,17771.0,41.0647,41.0945,41.0498,41.0945,17771.0
2018-02-20 14:40:00,55.1,55.11,55.05,55.06,23461.0,41.0945,41.102,41.0572,41.0647,23461.0
2018-02-20 14:45:00,55.06,55.11,55.06,55.08,31979.0,41.0647,41.102,41.0647,41.0796,31979.0
2018-02-20 14:50:00,55.09,55.11,54.99,54.99,41606.0,41.0871,41.102,41.0125,41.0125,41606.0
2018-02-20 14:55:00,54.99,55.03,54.97,54.99,36403.0,41.0125,41.0423,40.9976,41.0125,36403.0
2018-02-20 15:00:00,54.99,55.09,54.99,55.07,43206.0,41.0125,41.0871,41.0125,41.0722,43206.0
2018-02-20 15:05:00,55.07,55.11,54.93,54.94,60838.0,41.0722,41.102,40.9677,40.9752,60838.0
2018-02-20 15:10:00,54.93,54.95,54.85,54.87,60382.0,40.9677,40.9827,40.9081,40.923,60382.0
2018-02-20 15:15:00,54.87,54.94,54.87,54.88,47514.0,40.923,40.9752,40.923,40.9305,47514.0
2018-02-20 15:20:00,54.88,54.88,54.74,54.84,80067.0,40.9305,40.9305,40.826,40.9006,80067.0
2018-02-20 15:25:00,54.84,54.89,54.8,54.87,58375.0,40.9006,40.9379,40.8708,40.923,58375.0
2018-02-20 15:30:00,54.87,54.95,54.87,54.94,68291.0,40.923,40.9827,40.923,40.9752,68291.0
2018-02-20 15:35:00,54.94,54.99,54.89,54.94,71661.0,40.9752,41.0125,40.9379,40.9752,71661.0
2018-02-20 15:40:00,54.93,54.93,54.85,54.85,104886.0,40.9677,40.9677,40.9081,40.9081,104886.0
2018-02-20 15:45:00,54.84,54.97,54.82,54.96,146340.0,40.9006,40.9976,40.8857,40.9901,146340.0
2018-02-20 15:50:00,54.96,55.01,54.94,55.0,118041.0,40.9901,41.0274,40.9752,41.02,118041.0
2018-02-20 15:55:00,55.01,55.03,54.91,54.91,259633.0,41.0274,41.0423,40.9528,40.9528,259633.0
2018-02-21 09:30:00,54.94,55.22,54.8,55.14,89323.0,40.9752,41.184,40.8708,41.1244,89323.0
2018-02-21 09:35:00,55.14,55.39,55.14,55.34,60819.0,41.1244,41.3108,41.1244,41.2735,60819.0
2018-02-21 09:40:00,55.34,55.42,55.27,55.42,43432.0,41.2735,41.3332,41.2213,41.3332,43432.0
2018-02-21 09:45:00,55.41,55.46,55.35,55.38,46035.0,41.3257,41.363,41.281,41.3034,46035.0
2018-02-21 09:50:00,55.38,55.44,55.35,55.4,43968.0,41.3034,41.3481,41.281,41.3183,43968.0
2018-02-21 09:55:00,55.41,55.41,55.25,55.27,54633.0,41.3257,41.3257,41.2064,41.2213,54633.0
2018-02-21 10:00:00,55.25,55.27,55.18,55.21,45090.0,41.2064,41.2213,41.1542,41.1766,45090.0
2018-02-21 10:05:00,55.21,55.27,55.18,55.27,39160.0,41.1766,41.2213,41.1542,41.2213,39160.0
2018-02-21 10:10:00,55.27,55.35,55.25,55.3,47140.0,41.2213,41.281,41.2064,41.2437,47140.0
2018-02-21 10:15:00,55.31,55.39,55.31,55.37,38033.0,41.2512,41.3108,41.2512,41.2959,38033.0
2018-02-21 10:20:00,55.38,55.41,55.33,55.38,23557.0,41.3034,41.3257,41.2661,41.3034,23557.0
2018-02-21 10:25:00,55.39,55.39,55.32,55.39,44078.0,41.3108,41.3108,41.2586,41.3108,44078.0
2018-02-21 10:30:00,55.39,55.5,55.39,55.5,38213.0,41.3108,41.3929,41.3108,41.3929,38213.0
2018-02-21 10:35:00,55.5,55.53,55.45,55.52,45602.0,41.3929,41.4152,41.3556,41.4078,45602.0
2018-02-21 10:40:00,55.52,55.54,55.5,55.52,33560.0,41.4078,41.4227,41.3929,41.4078,33560.0
2018-02-21 10:45:00,55.53,55.55,55.48,55.49,31991.0,41.4152,41.4302,41.3779,41.3854,31991.0
2018-02-21 10:50:00,55.5,55.59,55.49,55.57,40967.0,41.3929,41.46,41.3854,41.4451,40967.0
2018-02-21 10:55:00,55.58,55.62,55.57,55.62,27996.0,41.4525,41.4824,41.4451,41.4824,27996.0
2018-02-21 11:00:00,55.62,55.65,55.59,55.64,45809.0,41.4824,41.5047,41.46,41.4973,45809.0
2018-02-21 11:05:00,55.65,55.71,55.64,55.64,44753.0,41.5047,41.5495,41.4973,41.4973,44753.0
2018-02-21 11:10:00,55.63,55.64,55.52,55.59,37205.0,41.4898,41.4973,41.4078,41.46,37205.0
2018-02-21 11:15:00,55.6,55.62,55.54,55.61,54615.0,41.4674,41.4824,41.4227,41.4749,54615.0
2018-02-21 11:20:00,55.61,55.68,55.61,55.67,58880.0,41.4749,41.5271,41.4749,41.5196,58880.0
2018-02-21 11:25:00,55.67,55.7,55.62,55.64,149889.0,41.5196,41.542,41.4824,41.4973,149889.0
2018-02-21 11:30:00,55.63,55.64,55.54,55.56,73414.0,41.4898,41.4973,41.4227,41.4376,73414.0
2018-02-21 11:35:00,55.56,55.6,55.54,55.55,39884.0,41.4376,41.4674,41.4227,41.4302,39884.0
2018-02-21 11:40:00,55.55,55.56,55.47,55.48,27751.0,41.4302,41.4376,41.3705,41.3779,27751.0
2018-02-21 11:45:00,55.48,55.51,55.47,55.5,14817.0,41.3779,41.4003,41.3705,41.3929,14817.0
2018-02-21 11:50:00,55.51,55.58,55.48,55.56,50110.0,41.4003,41.4525,41.3779,41.4376,50110.0
2018-02-21 11:55:00,55.55,55.58,55.52,55.54,22222.0,41.4302,41.4525,41.4078,41.4227,22222.0
2018-02-21 12:00:00,55.54,55.56,55.48,55.49,33989.0,41.4227,41.4376,41.3779,41.3854,33989.0
2018-02-21 12:05:00,55.5,55.51,55.44,55.45,27561.0,41.3929,41.4003,41.3481,41.3556,27561.0
2018-02-21 12:10:00,55.45,55.51,55.42,55.45,32768.0,41.3556,41.4003,41.3332,41.3556,32768.0
2018-02-21 12:15:00,55.45,55.5,55.43,55.49,51477.0,41.3556,41.3929,41.3407,41.3854,51477.0
2018-02-21 12:20:00,55.49,55.49,55.42,55.45,38499.0,41.3854,41.3854,41.3332,41.3556,38499.0
2018-02-21 12:25:00,55.44,55.48,55.43,55.47,41914.0,41.3481,41.3779,41.3407,41.3705,41914.0
2018-02-21 12:30:00,55.47,55.54,55.47,55.54,43564.0,41.3705,41.4227,41.3705,41.4227,43564.0
2018-02-21 12:35:00,55.54,55.59,55.52,55.56,51946.0,41.4227,41.46,41.4078,41.4376,51946.0
2018-02-21 12:40:00,55.56,55.58,55.53,55.55,94936.0,41.4376,41.4525,41.4152,41.4302,94936.0
2018-02-21 12:45:00,55.55,55.62,55.55,55.58,68653.0,41.4302,41.4824,41.4302,41.4525,68653.0
2018-02-21 12:50:00,55.59,55.63,55.57,55.63,53870.0,41.46,41.4898,41.4451,41.4898,53870.0
2018-02-21 12:55:00,55.64,55.66,55.6,55.64,118945.0,41.4973,41.5122,41.4674,41.4973,118945.0
2018-02-21 13:00:00,55.64,55.67,55.58,55.59,96024.0,41.4973,41.5196,41.4525,41.46,96024.0
2018-02-21 13:05:00,55.58,55.66,55.58,55.63,64578.0,41.4525,41.5122,41.4525,41.4898,64578.0
2018-02-21 13:10:00,55.63,55.63,55.57,55.61,199396.0,41.4898,41.4898,41.4451,41.4749,199396.0
2018-02-21 13:15:00,55.61,55.64,55.6,55.6,58253.0,41.4749,41.4973,41.4674,41.4674,58253.0
2018-02-21 13:20:00,55.61,55.63,55.59,55.61,46964.0,41.4749,41.4898,41.46,41.4749,46964.0
2018-02-21 13:25:00,55.61,55.63,55.56,55.62,57871.0,41.4749,41.4898,41.4376,41.4824,57871.0
2018-02-21 13:30:00,55.62,55.64,55.57,55.6,100267.0,41.4824,41.4973,41.4451,41.4674,100267.0
2018-02-21 13:35:00,55.6,55.63,55.55,55.56,44365.0,41.4674,41.4898,41.4302,41.4376,44365.0
2018-02-21 13:40:00,55.56,55.57,55.51,55.56,64376.0,41.4376,41.4451,41.4003,41.4376,64376.0
2018-02-21 13:45:00,55.56,55.61,55.53,55.54,98354.0,41.4376,41.4749,41.4152,41.4227,98354.0
2018-02-21 13:50:00,55.54,55.62,55.53,55.58,128383.0,41.4227,41.4824,41.4152,41.4525,128383.0
2018-02-21 13:55:00,55.59,55.61,55.55,55.56,28036.0,41.46,41.4749,41.4302,41.4376,28036.0
2018-02-21 14:00:00,55.56,55.82,55.54,55.71,102649.0,41.4376,41.6315,41.4227,41.5495,102649.0
2018-02-21 14:05:00,55.71,55.75,55.64,55.65,85714.0,41.5495,41.5793,41.4973,41.5047,85714.0
2018-02-21 14:10:00,55.66,55.76,55.62,55.64,61372.0,41.5122,41.5868,41.4824,41.4973,61372.0
2018-02-21 14:15:00,55.66,55.74,55.65,55.7,74033.0,41.5122,41.5719,41.5047,41.542,74033.0
2018-02-21 14:20:00,55.7,55.78,55.66,55.77,51974.0,41.542,41.6017,41.5122,41.5942,51974.0
2018-02-21 14:25:00,55.77,55.81,55.73,55.75,115675.0,41.5942,41.6241,41.5644,41.5793,115675.0
2018-02-21 14:30:00,55.75,55.79,55.69,55.75,101625.0,41.5793,41.6091,41.5346,41.5793,101625.0
2018-02-21 14:35:00,55.76,55.79,55.69,55.75,55927.0,41.5868,41.6091,41.5346,41.5793,55927.0
2018-02-21 14:40:00,55.75,55.8,55.7,55.72,113310.0,41.5793,41.6166,41.542,41.5569,113310.0
2018-02-21 14:45:00,55.71,55.73,55.58,55.58,87855.0,41.5495,41.5644,41.4525,41.4525,87855.0
2018-02-21 14:50:00,55.58,55.61,55.47,55.55,83214.0,41.4525,41.4749,41.3705,41.4302,83214.0
2018-02-21 14:55:00,55.55,55.65,55.55,55.59,69149.0,41.4302,41.5047,41.4302,41.46,69149.0
2018-02-21 15:00:00,55.6,55.61,55.42,55.43,94051.0,41.4674,41.4749,41.3332,41.3407,94051.0
2018-02-21 15:05:00,55.42,55.47,55.37,55.43,79572.0,41.3332,41.3705,41.2959,41.3407,79572.0
2018-02-21 15:10:00,55.42,55.45,55.29,55.41,86787.0,41.3332,41.3556,41.2362,41.3257,86787.0
2018-02-21 15:15:00,55.41,55.46,55.36,55.37,96388.0,41.3257,41.363,41.2884,41.2959,96388.0
2018-02-21 15:20:00,55.38,55.46,55.33,55.34,153132.0,41.3034,41.363,41.2661,41.2735,153132.0
2018-02-21 15:25:00,55.34,55.48,55.29,55.46,121707.0,41.2735,41.3779,41.2362,41.363,121707.0
2018-02-21 15:30:00,55.46,55.56,55.44,55.49,112007.0,41.363,41.4376,41.3481,41.3854,112007.0
2018-02-21 15:35:00,55.49,55.53,55.38,55.38,107689.0,41.3854,41.4152,41.3034,41.3034,107689.0
2018-02-21 15:40:00,55.38,55.38,55.23,55.28,109383.0,41.3034,41.3034,41.1915,41.2288,109383.0
2018-02-21 15:45:00,55.28,55.42,55.26,55.35,157848.0,41.2288,41.3332,41.2139,41.281,157848.0
2018-02-21 15:50:00,55.34,55.37,55.24,55.28,164558.0,41.2735,41.2959,41.1989,41.2288,164558.0
2018-02-21 15:55:00,55.28,55.29,55.08,55.1,316507.0,41.2288,41.2362,41.0796,41.0945,316507.0
2018-02-22 09:30:00,55.46,55.5,55.09,55.43,175630.0,41.363,41.3929,41.0871,41.3407,175630.0
2018-02-22 09:35:00,55.44,55.59,55.37,55.56,52722.0,41.3481,41.46,41.2959,41.4376,52722.0
2018-02-22 09:40:00,55.56,55.59,55.39,55.41,55515.0,41.4376,41.46,41.3108,41.3257,55515.0
2018-02-22 09:45:00,55.42,55.42,55.34,55.34,27053.0,41.3332,41.3332,41.2735,41.2735,27053.0
2018-02-22 09:50:00,55.33,55.34,55.24,55.29,42703.0,41.2661,41.2735,41.1989,41.2362,42703.0
2018-02-22 09:55:00,55.3,55.36,55.24,55.35,72494.0,41.2437,41.2884,41.1989,41.281,72494.0
2018-02-22 10:00:00,55.36,55.37,55.24,55.29,53867.0,41.2884,41.2959,41.1989,41.2362,53867.0
2018-02-22 10:05:00,55.29,55.32,55.24,55.29,58047.0,41.2362,41.2586,41.1989,41.2362,58047.0
2018-02-22 10:10:00,55.29,55.3,55.15,55.16,62530.0,41.2362,41.2437,41.1318,41.1393,62530.0
2018-02-22 10:15:00,55.15,55.23,55.13,55.13,64647.0,41.1318,41.1915,41.1169,41.1169,64647.0
2018-02-22 10:20:00,55.13,55.24,55.1,55.21,63364.0,41.1169,41.1989,41.0945,41.1766,63364.0
2018-02-22 10:25:00,55.21,55.21,55.09,55.09,107816.0,41.1766,41.1766,41.0871,41.0871,107816.0
2018-02-22 10:30:00,55.09,55.1,55.0,55.0,120667.0,41.0871,41.0945,41.02,41.02,120667.0
2018-02-22 10:35:00,55.0,55.14,55.0,55.14,71359.0,41.02,41.1244,41.02,41.1244,71359.0
2018-02-22 10:40:00,55.13,55.18,55.09,55.13,23839.0,41.1169,41.1542,41.0871,41.1169,23839.0
2018-02-22 10:45:00,55.13,55.18,55.08,55.15,56037.0,41.1169,41.1542,41.0796,41.1318,56037.0
2018-02-22 10:50:00,55.16,55.21,55.11,55.11,55396.0,41.1393,41.1766,41.102,41.102,55396.0
2018-02-22 10:55:00,55.12,55.16,55.05,55.09,30920.0,41.1094,41.1393,41.0572,41.0871,30920.0
2018-02-22 11:00:00,55.09,55.18,55.06,55.13,30521.0,41.0871,41.1542,41.0647,41.1169,30521.0
2018-02-22 11:05:00,55.13,55.24,55.12,55.22,40060.0,41.1169,41.1989,41.1094,41.184,40060.0
2018-02-22 11:10:00,55.23,55.28,55.19,55.27,49178.0,41.1915,41.2288,41.1617,41.2213,49178.0
2018-02-22 11:15:00,55.28,55.31,55.22,55.24,28232.0,41.2288,41.2512,41.184,41.1989,28232.0
2018-02-22 11:20:00,55.24,55.28,55.22,55.22,36947.0,41.1989,41.2288,41.184,41.184,36947.0
2018-02-22 11:25:00,55.22,55.35,55.21,55.32,50019.0,41.184,41.281,41.1766,41.2586,50019.0
2018-02-22 11:30:00,55.32,55.35,55.28,55.32,29161.0,41.2586,41.281,41.2288,41.2586,29161.0
2018-02-22 11:35:00,55.32,55.37,55.28,55.37,36520.0,41.2586,41.2959,41.2288,41.2959,36520.0
2018-02-22 11:40:00,55.38,55.45,55.37,55.44,35030.0,41.3034,41.3556,41.2959,41.3481,35030.0
2018-02-22 11:45:00,55.44,55.49,55.43,55.47,38378.0,41.3481,41.3854,41.3407,41.3705,38378.0
2018-02-22 11:50:00,55.48,55.49,55.43,55.46,27726.0,41.3779,41.3854,41.3407,41.363,27726.0
2018-02-22 11:55:00,55.46,55.49,55.44,55.46,21840.0,41.363,41.3854,41.3481,41.363,21840.0
2018-02-22 12:00:00,55.46,55.48,55.44,55.44,16748.0,41.363,41.3779,41.3481,41.3481,16748.0
2018-02-22 12:05:00,55.44,55.44,55.4,55.44,26519.0,41.3481,41.3481,41.3183,41.3481,26519.0
2018-02-22 12:10:00,55.44,55.45,55.37,55.38,19529.0,41.3481,41.3556,41.2959,41.3034,19529.0
2018-02-22 12:15:00,55.39,55.42,55.38,55.39,25272.0,41.3108,41.3332,41.3034,41.3108,25272.0
2018-02-22 12:20:00,55.39,55.42,55.38,55.41,28782.0,41.3108,41.3332,41.3034,41.3257,28782.0
2018-02-22 12:25:00,55.41,55.41,55.34,55.35,22743.0,41.3257,41.3257,41.2735,41.281,22743.0
2018-02-22 12:30:00,55.35,55.36,55.27,55.28,23289.0,41.281,41.2884,41.2213,41.2288,23289.0
2018-02-22 12:35:00,55.29,55.34,55.27,55.34,27033.0,41.2362,41.2735,41.2213,41.2735,27033.0
2018-02-22 12:40:00,55.34,55.37,55.31,55.32,21651.0,41.2735,41.2959,41.2512,41.2586,21651.0
2018-02-22 12:45:00,55.33,55.35,55.24,55.24,38965.0,41.2661,41.281,41.1989,41.1989,38965.0
2018-02-22 12:50:00,55.23,55.27,55.16,55.24,64882.0,41.1915,41.2213,41.1393,41.1989,64882.0
2018-02-22 12:55:00,55.24,55.28,55.22,55.24,37659.0,41.1989,41.2288,41.184,41.1989,37659.0
2018-02-22 13:00:00,55.24,55.33,55.24,55.31,91773.0,41.1989,41.2661,41.1989,41.2512,91773.0
2018-02-22 13:05:00,55.3,55.32,55.27,55.28,33366.0,41.2437,41.2586,41.2213,41.2288,33366.0
2018-02-22 13:10:00,55.28,55.29,55.15,55.16,48426.0,41.2288,41.2362,41.1318,41.1393,48426.0
2018-02-22 13:15:00,55.15,55.18,55.11,55.11,39021.0,41.1318,41.1542,41.102,41.102,39021.0
2018-02-22 13:20:00,55.11,55.18,55.1,55.18,48519.0,41.102,41.1542,41.0945,41.1542,48519.0
2018-02-22 13:25:00,55.18,55.26,55.16,55.22,21198.0,41.1542,41.2139,41.1393,41.184,21198.0
2018-02-22 13:30:00,55.22,55.23,55.13,55.14,43396.0,41.184,41.1915,41.1169,41.1244,43396.0
2018-02-22 13:35:00,55.14,55.19,55.14,55.18,37346.0,41.1244,41.1617,41.1244,41.1542,37346.0
2018-02-22 13:40:00,55.18,55.19,55.1,55.11,43400.0,41.1542,41.1617,41.0945,41.102,43400.0
2018-02-22 13:45:00,55.11,55.11,54.97,54.97,49699.0,41.102,41.102,40.9976,40.9976,49699.0
2018-02-22 13:50:00,54.97,55.07,54.96,55.06,49609.0,40.9976,41.0722,40.9901,41.0647,49609.0
2018-02-22 13:55:00,55.06,55.08,54.99,54.99,40854.0,41.0647,41.0796,41.0125,41.0125,40854.0
2018-02-22 14:00:00,54.99,55.07,54.99,55.06,31868.0,41.0125,41.0722,41.0125,41.0647,31868.0
2018-02-22 14:05:00,55.06,55.07,54.98,54.98,24382.0,41.0647,41.0722,41.005,41.005,24382.0
2018-02-22 14:10:00,54.98,55.0,54.9,54.93,33445.0,41.005,41.02,40.9454,40.9677,33445.0
2018-02-22 14:15:00,54.92,54.96,54.91,54.96,46724.0,40.9603,40.9901,40.9528,40.9901,46724.0
2018-02-22 14:20:00,54.97,54.97,54.89,54.93,38420.0,40.9976,40.9976,40.9379,40.9677,38420.0
2018-02-22 14:25:00,54.92,54.97,54.88,54.95,36135.0,40.9603,40.9976,40.9305,40.9827,36135.0
2018-02-22 14:30:00,54.95,54.99,54.94,54.97,76031.0,40.9827,41.0125,40.9752,40.9976,76031.0
2018-02-22 14:35:00,54.96,54.97,54.88,54.89,31427.0,40.9901,40.9976,40.9305,40.9379,31427.0
2018-02-22 14:40:00,54.89,54.9,54.78,54.79,56700.0,40.9379,40.9454,40.8559,40.8633,56700.0
2018-02-22 14:45:00,54.79,54.79,54.71,54.73,60010.0,40.8633,40.8633,40.8037,40.8186,60010.0
2018-02-22 14:50:00,54.73,54.73,54.61,54.63,69114.0,40.8186,40.8186,40.7291,40.744,69114.0
2018-02-22 14:55:00,54.64,54.64,54.43,54.46,148392.0,40.7515,40.7515,40.5948,40.6172,148392.0
2018-02-22 15:00:00,54.46,54.51,54.36,54.39,101213.0,40.6172,40.6545,40.5426,40.565,101213.0
2018-02-22 15:05:00,54.39,54.44,54.32,54.33,136611.0,40.565,40.6023,40.5128,40.5203,136611.0
2018-02-22 15:10:00,54.33,54.43,54.32,54.43,91202.0,40.5203,40.5948,40.5128,40.5948,91202.0
2018-02-22 15:15:00,54.43,54.46,54.39,54.45,116400.0,40.5948,40.6172,40.565,40.6098,116400.0
2018-02-22 15:20:00,54.45,54.49,54.41,54.46,118749.0,40.6098,40.6396,40.5799,40.6172,118749.0
2018-02-22 15:25:00,54.45,54.52,54.42,54.46,109037.0,40.6098,40.662,40.5874,40.6172,109037.0
2018-02-22 15:30:00,54.46,54.47,54.36,54.43,96984.0,40.6172,40.6247,40.5426,40.5948,96984.0
2018-02-22 15:35:00,54.43,54.44,54.29,54.36,156436.0,40.5948,40.6023,40.4904,40.5426,156436.0
2018-02-22 15:40:00,54.35,54.43,54.31,54.31,120528.0,40.5352,40.5948,40.5053,40.5053,120528.0
2018-02-22 15:45:00,54.32,54.33,54.17,54.18,271476.0,40.5128,40.5203,40.4009,40.4084,271476.0
2018-02-22 15:50:00,54.18,54.38,54.16,54.32,271810.0,40.4084,40.5575,40.3935,40.5128,271810.0
2018-02-22 15:55:00,54.32,54.35,54.23,54.27,473766.0,40.5128,40.5352,40.4457,40.4755,473766.0
2018-02-23 09:30:00,54.44,54.68,54.41,54.68,99030.0,40.6023,40.7813,40.5799,40.7813,99030.0
2018-02-23 09:35:00,54.68,54.74,54.56,54.73,85345.0,40.7813,40.826,40.6918,40.8186,85345.0
2018-02-23 09:40:00,54.75,54.8,54.72,54.78,59377.0,40.8335,40.8708,40.8111,40.8559,59377.0
2018-02-23 09:45:00,54.79,54.89,54.78,54.87,40987.0,40.8633,40.9379,40.8559,40.923,40987.0
2018-02-23 09:50:00,54.86,54.94,54.84,54.94,54447.0,40.9155,40.9752,40.9006,40.9752,54447.0
2018-02-23 09:55:00,54.93,54.93,54.8,54.84,28812.0,40.9677,40.9677,40.8708,40.9006,28812.0
2018-02-23 10:00:00,54.85,55.03,54.82,55.03,91932.0,40.9081,41.0423,40.8857,41.0423,91932.0
2018-02-23 10:05:00,55.02,55.05,54.94,55.05,56091.0,41.0349,41.0572,40.9752,41.0572,56091.0
2018-02-23 10:10:00,55.06,55.08,54.99,54.99,48921.0,41.0647,41.0796,41.0125,41.0125,48921.0
2018-02-23 10:15:00,54.99,54.99,54.93,54.97,75877.0,41.0125,41.0125,40.9677,40.9976,75877.0
2018-02-23 10:20:00,54.97,55.0,54.92,54.99,65491.0,40.9976,41.02,40.9603,41.0125,65491.0
2018-02-23 10:25:00,54.99,55.0,54.94,54.97,155902.0,41.0125,41.02,40.9752,40.9976,155902.0
2018-02-23 10:30:00,54.97,55.01,54.87,54.87,99903.0,40.9976,41.0274,40.923,40.923,99903.0
2018-02-23 10:35:00,54.88,54.88,54.8,54.81,49812.0,40.9305,40.9305,40.8708,40.8782,49812.0
2018-02-23 10:40:00,54.81,54.88,54.8,54.87,65430.0,40.8782,40.9305,40.8708,40.923,65430.0
2018-02-23 10:45:00,54.88,54.95,54.88,54.91,28150.0,40.9305,40.9827,40.9305,40.9528,28150.0
2018-02-23 10:50:00,54.91,54.93,54.85,54.86,62077.0,40.9528,40.9677,40.9081,40.9155,62077.0
2018-02-23 10:55:00,54.86,54.86,54.8,54.84,38924.0,40.9155,40.9155,40.8708,40.9006,38924.0
2018-02-23 11:00:00,54.84,55.06,54.84,55.05,106209.0,40.9006,41.0647,40.9006,41.0572,106209.0
2018-02-23 11:05:00,55.04,55.07,55.01,55.05,80051.0,41.0498,41.0722,41.0274,41.0572,80051.0
2018-02-23 11:10:00,55.05,55.09,55.02,55.02,74779.0,41.0572,41.0871,41.0349,41.0349,74779.0
2018-02-23 11:15:00,55.03,55.04,54.93,54.94,32498.0,41.0423,41.0498,40.9677,40.9752,32498.0
2018-02-23 11:20:00,54.94,54.98,54.92,54.96,70646.0,40.9752,41.005,40.9603,40.9901,70646.0
2018-02-23 11:25:00,54.96,55.03,54.94,54.99,81797.0,40.9901,41.0423,40.9752,41.0125,81797.0
2018-02-23 11:30:00,54.99,55.02,54.97,55.0,30271.0,41.0125,41.0349,40.9976,41.02,30271.0
2018-02-23 11:35:00,55.0,55.08,54.99,55.08,44619.0,41.02,41.0796,41.0125,41.0796,44619.0
2018-02-23 11:40:00,55.07,55.08,55.0,55.03,24748.0,41.0722,41.0796,41.02,41.0423,24748.0
2018-02-23 11:45:00,55.04,55.06,55.02,55.02,23815.0,41.0498,41.0647,41.0349,41.0349,23815.0
2018-02-23 11:50:00,55.03,55.06,54.99,55.05,92536.0,41.0423,41.0647,41.0125,41.0572,92536.0
2018-02-23 11:55:00,55.05,55.12,55.04,55.12,38384.0,41.0572,41.1094,41.0498,41.1094,38384.0
2018-02-23 12:00:00,55.11,55.12,55.06,55.07,64092.0,41.102,41.1094,41.0647,41.0722,64092.0
2018-02-23 12:05:00,55.06,55.15,55.05,55.08,50474.0,41.0647,41.1318,41.0572,41.0796,50474.0
2018-02-23 12:10:00,55.09,55.12,55.07,55.1,27265.0,41.0871,41.1094,41.0722,41.0945,27265.0
2018-02-23 12:15:00,55.1,55.13,55.1,55.13,27032.0,41.0945,41.1169,41.0945,41.1169,27032.0
2018-02-23 12:20:00,55.13,55.13,55.06,55.07,29850.0,41.1169,41.1169,41.0647,41.0722,29850.0
2018-02-23 12:25:00,55.07,55.07,55.01,55.01,46317.0,41.0722,41.0722,41.0274,41.0274,46317.0
2018-02-23 12:30:00,55.01,55.06,55.0,55.04,42134.0,41.0274,41.0647,41.02,41.0498,42134.0
2018-02-23 12:35:00,55.04,55.05,55.03,55.03,17057.0,41.0498,41.0572,41.0423,41.0423,17057.0
2018-02-23 12:40:00,55.03,55.03,54.96,54.97,21322.0,41.0423,41.0423,40.9901,40.9976,21322.0
2018-02-23 12:45:00,54.96,55.02,54.94,55.0,52811.0,40.9901,41.0349,40.9752,41.02,52811.0
2018-02-23 12:50:00,55.0,55.03,54.99,55.01,16937.0,41.02,41.0423,41.0125,41.0274,16937.0
2018-02-23 12:55:00,55.02,55.02,54.97,55.01,27232.0,41.0349,41.0349,40.9976,41.0274,27232.0
2018-02-23 13:00:00,55.01,55.01,54.97,54.99,31159.0,41.0274,41.0274,40.9976,41.0125,31159.0
2018-02-23 13:05:00,54.98,54.99,54.94,54.94,37903.0,41.005,41.0125,40.9752,40.9752,37903.0
2018-02-23 13:10:00,54.95,54.98,54.94,54.95,23239.0,40.9827,41.005,40.9752,40.9827,23239.0
2018-02-23 13:15:00,54.96,54.98,54.94,54.96,23717.0,40.9901,41.005,40.9752,40.9901,23717.0
2018-02-23 13:20:00,54.97,55.0,54.96,54.98,22217.0,40.9976,41.02,40.9901,41.005,22217.0
2018-02-23 13:25:00,54.98,54.99,54.92,54.93,16952.0,41.005,41.0125,40.9603,40.9677,16952.0
2018-02-23 13:30:00,54.93,54.98,54.92,54.97,27016.0,40.9677,41.005,40.9603,40.9976,27016.0
2018-02-23 13:35:00,54.97,55.0,54.95,55.0,23592.0,40.9976,41.02,40.9827,41.02,23592.0
2018-02-23 13:40:00,55.01,55.01,54.97,54.98,15322.0,41.0274,41.0274,40.9976,41.005,15322.0
2018-02-23 13:45:00,54.98,54.99,54.95,54.96,9239.0,41.005,41.0125,40.9827,40.9901,9239.0
2018-02-23 13:50:00,54.95,54.97,54.91,54.91,26339.0,40.9827,40.9976,40.9528,40.9528,26339.0
2018-02-23 13:55:00,54.92,54.98,54.92,54.98,12633.0,40.9603,41.005,40.9603,41.005,12633.0
2018-02-23 14:00:00,54.98,54.99,54.9,54.9,47585.0,41.005,41.0125,40.9454,40.9454,47585.0
2018-02-23 14:05:00,54.9,54.91,54.85,54.89,56493.0,40.9454,40.9528,40.9081,40.9379,56493.0
2018-02-23 14:10:00,54.89,54.89,54.82,54.85,25218.0,40.9379,40.9379,40.8857,40.9081,25218.0
2018-02-23 14:15:00,54.86,54.9,54.83,54.83,37116.0,40.9155,40.9454,40.8932,40.8932,37116.0
2018-02-23 14:20:00,54.84,54.93,54.81,54.93,44739.0,40.9006,40.9677,40.8782,40.9677,44739.0
2018-02-23 14:25:00,54.92,54.96,54.91,54.96,29190.0,40.9603,40.9901,40.9528,40.9901,29190.0
2018-02-23 14:30:00,54.96,54.98,54.94,54.97,45161.0,40.9901,41.005,40.9752,40.9976,45161.0
2018-02-23 14:35:00,54.97,55.0,54.91,54.95,48238.0,40.9976,41.02,40.9528,40.9827,48238.0
2018-02-23 14:40:00,54.96,55.0,54.94,54.99,23979.0,40.9901,41.02,40.9752,41.0125,23979.0
2018-02-23 14:45:00,55.0,55.14,55.0,55.12,59721.0,41.02,41.1244,41.02,41.1094,59721.0
2018-02-23 14:50:00,55.13,55.17,55.13,55.14,27363.0,41.1169,41.1467,41.1169,41.1244,27363.0
2018-02-23 14:55:00,55.13,55.16,55.11,55.15,30650.0,41.1169,41.1393,41.102,41.1318,30650.0
2018-02-23 15:00:00,55.16,55.24,55.16,55.24,33267.0,41.1393,41.1989,41.1393,41.1989,33267.0
2018-02-23 15:05:00,55.24,55.25,55.16,55.17,64760.0,41.1989,41.2064,41.1393,41.1467,64760.0
2018-02-23 15:10:00,55.18,55.21,55.15,55.18,68501.0,41.1542,41.1766,41.1318,41.1542,68501.0
2018-02-23 15:15:00,55.19,55.25,55.18,55.25,30377.0,41.1617,41.2064,41.1542,41.2064,30377.0
2018-02-23 15:20:00,55.25,55.31,55.23,55.3,80100.0,41.2064,41.2512,41.1915,41.2437,80100.0
2018-02-23 15:25:00,55.3,55.36,55.3,55.36,55286.0,41.2437,41.2884,41.2437,41.2884,55286.0
2018-02-23 15:30:00,55.36,55.42,55.31,55.32,120112.0,41.2884,41.3332,41.2512,41.2586,120112.0
2018-02-23 15:35:00,55.32,55.43,55.32,55.38,95166.0,41.2586,41.3407,41.2586,41.3034,95166.0
2018-02-23 15:40:00,55.39,55.41,55.33,55.4,174163.0,41.3108,41.3257,41.2661,41.3183,174163.0
2018-02-23 15:45:00,55.41,55.45,55.38,55.41,106946.0,41.3257,41.3556,41.3034,41.3257,106946.0
2018-02-23 15:50:00,55.41,55.46,55.4,55.43,83690.0,41.3257,41.363,41.3183,41.3407,83690.0
2018-02-23 15:55:00,55.43,55.51,55.41,55.5,312233.0,41.3407,41.4003,41.3257,41.3929,312233.0
2018-02-26 09:30:00,55.67,55.67,55.33,55.38,169645.0,41.5196,41.5196,41.2661,41.3034,169645.0
2018-02-26 09:35:00,55.4,55.56,55.35,55.55,76467.0,41.3183,41.4376,41.281,41.4302,76467.0
2018-02-26 09:40:00,55.55,55.58,55.38,55.41,48351.0,41.4302,41.4525,41.3034,41.3257,48351.0
2018-02-26 09:45:00,55.42,55.44,55.26,55.32,44533.0,41.3332,41.3481,41.2139,41.2586,44533.0
2018-02-26 09:50:00,55.32,55.36,55.27,55.28,41096.0,41.2586,41.2884,41.2213,41.2288,41096.0
2018-02-26 09:55:00,55.27,55.31,55.2,55.22,52600.0,41.2213,41.2512,41.1691,41.184,52600.0
2018-02-26 10:00:00,55.22,55.22,55.1,55.11,94200.0,41.184,41.184,41.0945,41.102,94200.0
2018-02-26 10:05:00,55.11,55.16,55.09,55.13,174628.0,41.102,41.1393,41.0871,41.1169,174628.0
2018-02-26 10:10:00,55.12,55.12,54.95,54.96,39486.0,41.1094,41.1094,40.9827,40.9901,39486.0
2018-02-26 10:15:00,54.96,54.97,54.87,54.94,88287.0,40.9901,40.9976,40.923,40.9752,88287.0
2018-02-26 10:20:00,54.93,54.97,54.91,54.96,70670.0,40.9677,40.9976,40.9528,40.9901,70670.0
2018-02-26 10:25:00,54.96,54.97,54.83,54.85,70791.0,40.9901,40.9976,40.8932,40.9081,70791.0
2018-02-26 10:30:00,54.85,54.93,54.85,54.9,49358.0,40.9081,40.9677,40.9081,40.9454,49358.0
2018-02-26 10:35:00,54.91,55.04,54.89,55.04,47144.0,40.9528,41.0498,40.9379,41.0498,47144.0
2018-02-26 10:40:00,55.04,55.06,55.02,55.05,36911.0,41.0498,41.0647,41.0349,41.0572,36911.0
2018-02-26 10:45:00,55.05,55.05,54.98,55.02,69443.0,41.0572,41.0572,41.005,41.0349,69443.0
2018-02-26 10:50:00,55.03,55.06,54.98,55.0,66138.0,41.0423,41.0647,41.005,41.02,66138.0
2018-02-26 10:55:00,55.0,55.01,54.95,55.0,31481.0,41.02,41.0274,40.9827,41.02,31481.0
2018-02-26 11:00:00,55.01,55.09,54.96,55.09,39983.0,41.0274,41.0871,40.9901,41.0871,39983.0
2018-02-26 11:05:00,55.09,55.13,55.08,55.1,58493.0,41.0871,41.1169,41.0796,41.0945,58493.0
2018-02-26 11:10:00,55.1,55.13,55.06,55.09,33117.0,41.0945,41.1169,41.0647,41.0871,33117.0
2018-02-26 11:15:00,55.09,55.15,55.06,55.15,48210.0,41.0871,41.1318,41.0647,41.1318,48210.0
2018-02-26 11:20:00,55.15,55.18,55.08,55.12,79392.0,41.1318,41.1542,41.0796,41.1094,79392.0
2018-02-26 11:25:00,55.12,55.18,55.12,55.17,44043.0,41.1094,41.1542,41.1094,41.1467,44043.0
2018-02-26 11:30:00,55.17,55.2,55.12,55.12,24472.0,41.1467,41.1691,41.1094,41.1094,24472.0
2018-02-26 11:35:00,55.12,55.15,55.1,55.11,29952.0,41.1094,41.1318,41.0945,41.102,29952.0
2018-02-26 11:40:00,55.11,55.16,55.1,55.16,29383.0,41.102,41.1393,41.0945,41.1393,29383.0
2018-02-26 11:45:00,55.16,55.2,55.14,55.2,27391.0,41.1393,41.1691,41.1244,41.1691,27391.0
2018-02-26 11:50:00,55.21,55.26,55.2,55.23,30511.0,41.1766,41.2139,41.1691,41.1915,30511.0
2018-02-26 11:55:00,55.23,55.3,55.23,55.26,29254.0,41.1915,41.2437,41.1915,41.2139,29254.0
2018-02-26 12:00:00,55.26,55.33,55.26,55.32,22172.0,41.2139,41.2661,41.2139,41.2586,22172.0
2018-02-26 12:05:00,55.33,55.4,55.33,55.38,33615.0,41.2661,41.3183,41.2661,41.3034,33615.0
2018-02-26 12:10:00,55.39,55.46,55.38,55.42,37851.0,41.3108,41.363,41.3034,41.3332,37851.0
2018-02-26 12:15:00,55.42,55.44,55.39,55.42,26467.0,41.3332,41.3481,41.3108,41.3332,26467.0
2018-02-26 12:20:00,55.42,55.46,55.41,55.45,23186.0,41.3332,41.363,41.3257,41.3556,23186.0
2018-02-26 12:25:00,55.45,55.5,55.45,55.47,54048.0,41.3556,41.3929,41.3556,41.3705,54048.0
2018-02-26 12:30:00,55.47,55.49,55.41,55.41,17510.0,41.3705,41.3854,41.3257,41.3257,17510.0
2018-02-26 12:35:00,55.42,55.43,55.39,55.39,18735.0,41.3332,41.3407,41.3108,41.3108,18735.0
2018-02-26 12:40:00,55.39,55.44,55.36,55.44,25059.0,41.3108,41.3481,41.2884,41.3481,25059.0
2018-02-26 12:45:00,55.44,55.52,55.43,55.51,36450.0,41.3481,41.4078,41.3407,41.4003,36450.0
2018-02-26 12:50:00,55.51,55.54,55.49,55.53,26245.0,41.4003,41.4227,41.3854,41.4152,26245.0
2018-02-26 12:55:00,55.52,55.56,55.52,55.53,26124.0,41.4078,41.4376,41.4078,41.4152,26124.0
2018-02-26 13:00:00,55.53,55.59,55.53,55.56,19489.0,41.4152,41.46,41.4152,41.4376,19489.0
2018-02-26 13:05:00,55.56,55.59,55.54,55.58,24743.0,41.4376,41.46,41.4227,41.4525,24743.0
2018-02-26 13:10:00,55.59,55.65,55.58,55.61,44689.0,41.46,41.5047,41.4525,41.4749,44689.0
2018-02-26 13:15:00,55.61,55.61,55.55,55.57,48765.0,41.4749,41.4749,41.4302,41.4451,48765.0
2018-02-26 13:20:00,55.57,55.61,55.51,55.59,29678.0,41.4451,41.4749,41.4003,41.46,29678.0
2018-02-26 13:25:00,55.6,55.63,55.58,55.63,27203.0,41.4674,41.4898,41.4525,41.4898,27203.0
2018-02-26 13:30:00,55.63,55.65,55.6,55.62,25992.0,41.4898,41.5047,41.4674,41.4824,25992.0
2018-02-26 13:35:00,55.62,55.64,55.6,55.62,19401.0,41.4824,41.4973,41.4674,41.4824,19401.0
2018-02-26 13:40:00,55.62,55.63,55.57,55.61,61594.0,41.4824,41.4898,41.4451,41.4749,61594.0
2018-02-26 13:45:00,55.6,55.62,55.59,55.59,31102.0,41.4674,41.4824,41.46,41.46,31102.0
2018-02-26 13:50:00,55.59,55.61,55.56,55.56,37526.0,41.46,41.4749,41.4376,41.4376,37526.0
2018-02-26 13:55:00,55.56,55.62,55.56,55.6,45128.0,41.4376,41.4824,41.4376,41.4674,45128.0
2018-02-26 14:00:00,55.6,55.63,55.57,55.6,29906.0,41.4674,41.4898,41.4451,41.4674,29906.0
2018-02-26 14:05:00,55.6,55.63,55.58,55.62,38381.0,41.4674,41.4898,41.4525,41.4824,38381.0
2018-02-26 14:10:00,55.61,55.62,55.59,55.61,26005.0,41.4749,41.4824,41.46,41.4749,26005.0
2018-02-26 14:15:00,55.61,55.62,55.56,55.56,45338.0,41.4749,41.4824,41.4376,41.4376,45338.0
2018-02-26 14:20:00,55.57,55.63,55.55,55.6,36631.0,41.4451,41.4898,41.4302,41.4674,36631.0
2018-02-26 14:25:00,55.61,55.63,55.53,55.54,48920.0,41.4749,41.4898,41.4152,41.4227,48920.0
2018-02-26 14:30:00,55.54,55.54,55.49,55.52,51563.0,41.4227,41.4227,41.3854,41.4078,51563.0
2018-02-26 14:35:00,55.53,55.54,55.47,55.47,33269.0,41.4152,41.4227,41.3705,41.3705,33269.0
2018-02-26 14:40:00,55.47,55.49,55.45,55.47,37602.0,41.3705,41.3854,41.3556,41.3705,37602.0
2018-02-26 14:45:00,55.46,55.5,55.44,55.48,35485.0,41.363,41.3929,41.3481,41.3779,35485.0
2018-02-26 14:50:00,55.47,55.57,55.43,55.57,39317.0,41.3705,41.4451,41.3407,41.4451,39317.0
2018-02-26 14:55:00,55.57,55.59,55.52,55.52,42155.0,41.4451,41.46,41.4078,41.4078,42155.0
2018-02-26 15:00:00,55.52,55.58,55.5,55.57,36207.0,41.4078,41.4525,41.3929,41.4451,36207.0
2018-02-26 15:05:00,55.57,55.66,55.54,55.64,67089.0,41.4451,41.5122,41.4227,41.4973,67089.0
2018-02-26 15:10:00,55.64,55.66,55.62,55.65,50805.0,41.4973,41.5122,41.4824,41.5047,50805.0
2018-02-26 15:15:00,55.65,55.7,55.62,55.69,38917.0,41.5047,41.542,41.4824,41.5346,38917.0
2018-02-26 15:20:00,55.69,55.72,55.68,55.71,43642.0,41.5346,41.5569,41.5271,41.5495,43642.0
2018-02-26 15:25:00,55.71,55.73,55.66,55.71,38105.0,41.5495,41.5644,41.5122,41.5495,38105.0
2018-02-26 15:30:00,55.7,55.74,55.67,55.74,69807.0,41.542,41.5719,41.5196,41.5719,69807.0
2018-02-26 15:35:00,55.73,55.77,55.68,55.76,58849.0,41.5644,41.5942,41.5271,41.5868,58849.0
2018-02-26 15:40:00,55.76,55.78,55.66,55.66,73795.0,41.5868,41.6017,41.5122,41.5122,73795.0
2018-02-26 15:45:00,55.66,55.72,55.63,55.68,137286.0,41.5122,41.5569,41.4898,41.5271,137286.0
2018-02-26 15:50:00,55.68,55.75,55.68,55.72,90418.0,41.5271,41.5793,41.5271,41.5569,90418.0
2018-02-26 15:55:00,55.72,55.85,55.71,55.84,264292.0,41.5569,41.6539,41.5495,41.6464,264292.0
2018-02-27 09:30:00,55.84,55.94,55.76,55.87,102835.0,41.6464,41.721,41.5868,41.6688,102835.0
2018-02-27 09:35:00,55.87,56.0,55.82,56.0,73117.0,41.6688,41.7658,41.6315,41.7658,73117.0
2018-02-27 09:40:00,55.99,56.0,55.86,55.9,63903.0,41.7583,41.7658,41.6614,41.6912,63903.0
2018-02-27 09:45:00,55.91,55.98,55.85,55.92,53733.0,41.6986,41.7509,41.6539,41.7061,53733.0
2018-02-27 09:50:00,55.92,55.93,55.8,55.81,61447.0,41.7061,41.7136,41.6166,41.6241,61447.0
2018-02-27 09:55:00,55.81,55.9,55.8,55.89,33629.0,41.6241,41.6912,41.6166,41.6837,33629.0
2018-02-27 10:00:00,55.89,55.94,55.85,55.86,43810.0,41.6837,41.721,41.6539,41.6614,43810.0
2018-02-27 10:05:00,55.86,55.87,55.8,55.86,46213.0,41.6614,41.6688,41.6166,41.6614,46213.0
2018-02-27 10:10:00,55.86,55.98,55.86,55.97,38536.0,41.6614,41.7509,41.6614,41.7434,38536.0
2018-02-27 10:15:00,55.97,55.97,55.88,55.91,52124.0,41.7434,41.7434,41.6763,41.6986,52124.0
2018-02-27 10:20:00,55.91,56.04,55.91,56.03,47394.0,41.6986,41.7956,41.6986,41.7881,47394.0
2018-02-27 10:25:00,56.02,56.1,56.02,56.04,34860.0,41.7807,41.8403,41.7807,41.7956,34860.0
2018-02-27 10:30:00,56.04,56.05,55.83,55.83,44764.0,41.7956,41.8031,41.639,41.639,44764.0
2018-02-27 10:35:00,55.83,55.84,55.67,55.7,123299.0,41.639,41.6464,41.5196,41.542,123299.0
2018-02-27 10:40:00,55.71,55.75,55.64,55.75,107472.0,41.5495,41.5793,41.4973,41.5793,107472.0
2018-02-27 10:45:00,55.75,55.84,55.74,55.77,49201.0,41.5793,41.6464,41.5719,41.5942,49201.0
2018-02-27 10:50:00,55.76,55.84,55.75,55.78,57874.0,41.5868,41.6464,41.5793,41.6017,57874.0
2018-02-27 10:55:00,55.78,55.87,55.76,55.84,30082.0,41.6017,41.6688,41.5868,41.6464,30082.0
2018-02-27 11:00:00,55.83,55.89,55.8,55.88,31924.0,41.639,41.6837,41.6166,41.6763,31924.0
2018-02-27 11:05:00,55.88,55.95,55.87,55.95,41628.0,41.6763,41.7285,41.6688,41.7285,41628.0
2018-02-27 11:10:00,55.95,56.03,55.94,55.99,40510.0,41.7285,41.7881,41.721,41.7583,40510.0
2018-02-27 11:15:00,55.99,56.02,55.91,55.91,36427.0,41.7583,41.7807,41.6986,41.6986,36427.0
2018-02-27 11:20:00,55.91,55.94,55.9,55.92,51507.0,41.6986,41.721,41.6912,41.7061,51507.0
2018-02-27 11:25:00,55.92,55.94,55.8,55.81,53385.0,41.7061,41.721,41.6166,41.6241,53385.0
2018-02-27 11:30:00,55.81,55.86,55.77,55.82,47182.0,41.6241,41.6614,41.5942,41.6315,47182.0
2018-02-27 11:35:00,55.83,55.83,55.75,55.76,41581.0,41.639,41.639,41.5793,41.5868,41581.0
2018-02-27 11:40:00,55.76,55.79,55.72,55.73,62828.0,41.5868,41.6091,41.5569,41.5644,62828.0
2018-02-27 11:45:00,55.74,55.78,55.67,55.73,50991.0,41.5719,41.6017,41.5196,41.5644,50991.0
2018-02-27 11:50:00,55.74,55.75,55.7,55.71,26473.0,41.5719,41.5793,41.542,41.5495,26473.0
2018-02-27 11:55:00,55.71,55.75,55.62,55.64,54551.0,41.5495,41.5793,41.4824,41.4973,54551.0
2018-02-27 12:00:00,55.64,55.7,55.61,55.69,27033.0,41.4973,41.542,41.4749,41.5346,27033.0
2018-02-27 12:05:00,55.7,55.77,55.69,55.77,31307.0,41.542,41.5942,41.5346,41.5942,31307.0
2018-02-27 12:10:00,55.77,55.83,55.75,55.77,29756.0,41.5942,41.639,41.5793,41.5942,29756.0
2018-02-27 12:15:00,55.77,55.78,55.67,55.69,38018.0,41.5942,41.6017,41.5196,41.5346,38018.0
2018-02-27 12:20:00,55.69,55.69,55.55,55.61,43097.0,41.5346,41.5346,41.4302,41.4749,43097.0
2018-02-27 12:25:00,55.6,55.68,55.59,55.68,25632.0,41.4674,41.5271,41.46,41.5271,25632.0
2018-02-27 12:30:00,55.67,55.74,55.66,55.68,40350.0,41.5196,41.5719,41.5122,41.5271,40350.0
2018-02-27 12:35:00,55.69,55.75,55.68,55.75,21572.0,41.5346,41.5793,41.5271,41.5793,21572.0
2018-02-27 12:40:00,55.75,55.75,55.7,55.7,22357.0,41.5793,41.5793,41.542,41.542,22357.0
2018-02-27 12:45:00,55.7,55.74,55.67,55.71,25702.0,41.542,41.5719,41.5196,41.5495,25702.0
2018-02-27 12:50:00,55.72,55.84,55.72,55.84,24114.0,41.5569,41.6464,41.5569,41.6464,24114.0
2018-02-27 12:55:00,55.85,55.85,55.79,55.83,25699.0,41.6539,41.6539,41.6091,41.639,25699.0
2018-02-27 13:00:00,55.82,55.82,55.76,55.77,27672.0,41.6315,41.6315,41.5868,41.5942,27672.0
2018-02-27 13:05:00,55.77,55.85,55.76,55.84,25627.0,41.5942,41.6539,41.5868,41.6464,25627.0
2018-02-27 13:10:00,55.84,55.88,55.79,55.79,33896.0,41.6464,41.6763,41.6091,41.6091,33896.0
2018-02-27 13:15:00,55.78,55.81,55.75,55.81,14371.0,41.6017,41.6241,41.5793,41.6241,14371.0
2018-02-27 13:20:00,55.81,55.83,55.78,55.79,26586.0,41.6241,41.639,41.6017,41.6091,26586.0
2018-02-27 13:25:00,55.79,55.81,55.75,55.77,17878.0,41.6091,41.6241,41.5793,41.5942,17878.0
2018-02-27 13:30:00,55.76,55.76,55.7,55.71,19269.0,41.5868,41.5868,41.542,41.5495,19269.0
2018-02-27 13:35:00,55.71,55.76,55.69,55.75,19023.0,41.5495,41.5868,41.5346,41.5793,19023.0
2018-02-27 13:40:00,55.74,55.74,55.69,55.73,19934.0,41.5719,41.5719,41.5346,41.5644,19934.0
2018-02-27 13:45:00,55.73,55.78,55.66,55.66,35111.0,41.5644,41.6017,41.5122,41.5122,35111.0
2018-02-27 13:50:00,55.65,55.72,55.62,55.71,29026.0,41.5047,41.5569,41.4824,41.5495,29026.0
2018-02-27 13:55:00,55.7,55.7,55.65,55.67,24332.0,41.542,41.542,41.5047,41.5196,24332.0
2018-02-27 14:00:00,55.68,55.71,55.64,55.65,35075.0,41.5271,41.5495,41.4973,41.5047,35075.0
2018-02-27 14:05:00,55.65,55.69,55.6,55.65,48040.0,41.5047,41.5346,41.4674,41.5047,48040.0
2018-02-27 14:10:00,55.66,55.69,55.58,55.63,27129.0,41.5122,41.5346,41.4525,41.4898,27129.0
2018-02-27 14:15:00,55.62,55.63,55.54,55.54,76304.0,41.4824,41.4898,41.4227,41.4227,76304.0
2018-02-27 14:20:00,55.55,55.56,55.49,55.49,52249.0,41.4302,41.4376,41.3854,41.3854,52249.0
2018-02-27 14:25:00,55.5,55.58,55.48,55.55,58452.0,41.3929,41.4525,41.3779,41.4302,58452.0
2018-02-27 14:30:00,55.54,55.62,55.52,55.61,57963.0,41.4227,41.4824,41.4078,41.4749,57963.0
2018-02-27 14:35:00,55.6,55.63,55.54,55.57,31295.0,41.4674,41.4898,41.4227,41.4451,31295.0
2018-02-27 14:40:00,55.57,55.57,55.49,55.5,25927.0,41.4451,41.4451,41.3854,41.3929,25927.0
2018-02-27 14:45:00,55.5,55.51,55.38,55.39,39402.0,41.3929,41.4003,41.3034,41.3108,39402.0
2018-02-27 14:50:00,55.39,55.46,55.38,55.45,34824.0,41.3108,41.363,41.3034,41.3556,34824.0
2018-02-27 14:55:00,55.46,55.52,55.42,55.42,69616.0,41.363,41.4078,41.3332,41.3332,69616.0
2018-02-27 15:00:00,55.42,55.5,55.38,55.38,51986.0,41.3332,41.3929,41.3034,41.3034,51986.0
2018-02-27 15:05:00,55.37,55.4,55.3,55.31,51927.0,41.2959,41.3183,41.2437,41.2512,51927.0
2018-02-27 15:10:00,55.31,55.33,55.26,55.27,51242.0,41.2512,41.2661,41.2139,41.2213,51242.0
2018-02-27 15:15:00,55.28,55.35,55.27,55.3,45626.0,41.2288,41.281,41.2213,41.2437,45626.0
2018-02-27 15:20:00,55.31,55.37,55.27,55.3,80828.0,41.2512,41.2959,41.2213,41.2437,80828.0
2018-02-27 15:25:00,55.3,55.35,55.26,55.34,71682.0,41.2437,41.281,41.2139,41.2735,71682.0
2018-02-27 15:30:00,55.34,55.37,55.27,55.28,80116.0,41.2735,41.2959,41.2213,41.2288,80116.0
2018-02-27 15:35:00,55.28,55.31,55.19,55.31,82534.0,41.2288,41.2512,41.1617,41.2512,82534.0
2018-02-27 15:40:00,55.3,55.33,55.21,55.22,90282.0,41.2437,41.2661,41.1766,41.184,90282.0
2018-02-27 15:45:00,55.21,55.37,55.19,55.32,109822.0,41.1766,41.2959,41.1617,41.2586,109822.0
2018-02-27 15:50:00,55.32,55.32,55.15,55.19,163701.0,41.2586,41.2586,41.1318,41.1617,163701.0
2018-02-27 15:55:00,55.19,55.2,55.01,55.01,381176.0,41.1617,41.1691,41.0274,41.0274,381176.0
2018-02-28 09:30:00,55.35,55.54,55.22,55.38,104424.0,41.281,41.4227,41.184,41.3034,104424.0
2018-02-28 09:35:00,55.39,55.45,55.38,55.39,35331.0,41.3108,41.3556,41.3034,41.3108,35331.0
2018-02-28 09:40:00,55.39,55.41,55.28,55.33,39285.0,41.3108,41.3257,41.2288,41.2661,39285.0
2018-02-28 09:45:00,55.33,55.39,55.27,55.36,49836.0,41.2661,41.3108,41.2213,41.2884,49836.0
2018-02-28 09:50:00,55.38,55.53,55.38,55.52,27303.0,41.3034,41.4152,41.3034,41.4078,27303.0
2018-02-28 09:55:00,55.51,55.61,55.47,55.61,22282.0,41.4003,41.4749,41.3705,41.4749,22282.0
2018-02-28 10:00:00,55.63,55.64,55.52,55.52,43539.0,41.4898,41.4973,41.4078,41.4078,43539.0
2018-02-28 10:05:00,55.52,55.55,55.46,55.51,64440.0,41.4078,41.4302,41.363,41.4003,64440.0
2018-02-28 10:10:00,55.51,55.51,55.44,55.47,29388.0,41.4003,41.4003,41.3481,41.3705,29388.0
2018-02-28 10:15:00,55.47,55.53,55.46,55.51,21024.0,41.3705,41.4152,41.363,41.4003,21024.0
2018-02-28 10:20:00,55.52,55.56,55.51,55.55,29540.0,41.4078,41.4376,41.4003,41.4302,29540.0
2018-02-28 10:25:00,55.56,55.56,55.49,55.55,23197.0,41.4376,41.4376,41.3854,41.4302,23197.0
2018-02-28 10:30:00,55.55,55.59,55.5,55.59,20932.0,41.4302,41.46,41.3929,41.46,20932.0
2018-02-28 10:35:00,55.58,55.6,55.53,55.59,19006.0,41.4525,41.4674,41.4152,41.46,19006.0
2018-02-28 10:40:00,55.58,55.59,55.39,55.39,73761.0,41.4525,41.46,41.3108,41.3108,73761.0
2018-02-28 10:45:00,55.4,55.4,55.34,55.34,77090.0,41.3183,41.3183,41.2735,41.2735,77090.0
2018-02-28 10:50:00,55.34,55.38,55.25,55.26,48748.0,41.2735,41.3034,41.2064,41.2139,48748.0
2018-02-28 10:55:00,55.27,55.27,55.14,55.23,34890.0,41.2213,41.2213,41.1244,41.1915,34890.0
2018-02-28 11:00:00,55.23,55.26,55.21,55.23,39550.0,41.1915,41.2139,41.1766,41.1915,39550.0
2018-02-28 11:05:00,55.22,55.25,55.11,55.11,25389.0,41.184,41.2064,41.102,41.102,25389.0
2018-02-28 11:10:00,55.11,55.14,55.06,55.12,30366.0,41.102,41.1244,41.0647,41.1094,30366.0
2018-02-28 11:15:00,55.12,55.22,55.11,55.21,25027.0,41.1094,41.184,41.102,41.1766,25027.0
2018-02-28 11:20:00,55.2,55.2,55.11,55.12,26704.0,41.1691,41.1691,41.102,41.1094,26704.0
2018-02-28 11:25:00,55.12,55.27,55.12,55.25,35712.0,41.1094,41.2213,41.1094,41.2064,35712.0
2018-02-28 11:30:00,55.26,55.27,55.09,55.1,24646.0,41.2139,41.2213,41.0871,41.0945,24646.0
2018-02-28 11:35:00,55.09,55.14,55.08,55.09,59655.0,41.0871,41.1244,41.0796,41.0871,59655.0
2018-02-28 11:40:00,55.09,55.12,55.06,55.1,27194.0,41.0871,41.1094,41.0647,41.0945,27194.0
2018-02-28 11:45:00,55.1,55.1,54.99,55.04,33487.0,41.0945,41.0945,41.0125,41.0498,33487.0
2018-02-28 11:50:00,55.04,55.08,55.02,55.07,22725.0,41.0498,41.0796,41.0349,41.0722,22725.0
2018-02-28 11:55:00,55.07,55.13,55.06,55.11,26844.0,41.0722,41.1169,41.0647,41.102,26844.0
2018-02-28 12:00:00,55.13,55.16,55.08,55.08,22832.0,41.1169,41.1393,41.0796,41.0796,22832.0
2018-02-28 12:05:00,55.08,55.16,55.06,55.15,33421.0,41.0796,41.1393,41.0647,41.1318,33421.0
2018-02-28 12:10:00,55.15,55.15,55.11,55.12,22180.0,41.1318,41.1318,41.102,41.1094,22180.0
2018-02-28 12:15:00,55.13,55.15,55.09,55.1,20550.0,41.1169,41.1318,41.0871,41.0945,20550.0
2018-02-28 12:20:00,55.09,55.09,55.03,55.04,23287.0,41.0871,41.0871,41.0423,41.0498,23287.0
2018-02-28 12:25:00,55.06,55.09,55.0,55.02,26543.0,41.0647,41.0871,41.02,41.0349,26543.0
2018-02-28 12:30:00,55.02,55.08,54.98,55.06,22730.0,41.0349,41.0796,41.005,41.0647,22730.0
2018-02-28 12:35:00,55.05,55.13,55.03,55.11,24496.0,41.0572,41.1169,41.0423,41.102,24496.0
2018-02-28 12:40:00,55.11,55.16,55.09,55.14,17557.0,41.102,41.1393,41.0871,41.1244,17557.0
2018-02-28 12:45:00,55.14,55.23,55.14,55.23,28883.0,41.1244,41.1915,41.1244,41.1915,28883.0
2018-02-28 12:50:00,55.23,55.23,55.18,55.2,35815.0,41.1915,41.1915,41.1542,41.1691,35815.0
2018-02-28 12:55:00,55.21,55.21,55.16,55.18,18242.0,41.1766,41.1766,41.1393,41.1542,18242.0
2018-02-28 13:00:00,55.18,55.19,55.12,55.13,20417.0,41.1542,41.1617,41.1094,41.1169,20417.0
2018-02-28 13:05:00,55.12,55.16,55.1,55.13,15503.0,41.1094,41.1393,41.0945,41.1169,15503.0
2018-02-28 13:10:00,55.15,55.18,55.12,55.12,18233.0,41.1318,41.1542,41.1094,41.1094,18233.0
2018-02-28 13:15:00,55.13,55.14,55.08,55.09,15681.0,41.1169,41.1244,41.0796,41.0871,15681.0
2018-02-28 13:20:00,55.09,55.16,55.07,55.16,21605.0,41.0871,41.1393,41.0722,41.1393,21605.0
2018-02-28 13:25:00,55.16,55.18,55.13,55.16,15581.0,41.1393,41.1542,41.1169,41.1393,15581.0
2018-02-28 13:30:00,55.15,55.16,55.1,55.16,25894.0,41.1318,41.1393,41.0945,41.1393,25894.0
2018-02-28 13:35:00,55.16,55.17,55.12,55.12,23196.0,41.1393,41.1467,41.1094,41.1094,23196.0
2018-02-28 13:40:00,55.13,55.18,55.12,55.13,23447.0,41.1169,41.1542,41.1094,41.1169,23447.0
2018-02-28 13:45:00,55.13,55.16,55.08,55.08,17786.0,41.1169,41.1393,41.0796,41.0796,17786.0
2018-02-28 13:50:00,55.09,55.14,55.05,55.14,25701.0,41.0871,41.1244,41.0572,41.1244,25701.0
2018-02-28 13:55:00,55.14,55.23,55.14,55.22,21741.0,41.1244,41.1915,41.1244,41.184,21741.0
2018-02-28 14:00:00,55.23,55.28,55.23,55.25,34741.0,41.1915,41.2288,41.1915,41.2064,34741.0
2018-02-28 14:05:00,55.25,55.28,55.22,55.23,22772.0,41.2064,41.2288,41.184,41.1915,22772.0
2018-02-28 14:10:00,55.23,55.25,55.2,55.2,18118.0,41.1915,41.2064,41.1691,41.1691,18118.0
2018-02-28 14:15:00,55.21,55.25,55.2,55.24,26939.0,41.1766,41.2064,41.1691,41.1989,26939.0
2018-02-28 14:20:00,55.25,55.26,55.22,55.23,23040.0,41.2064,41.2139,41.184,41.1915,23040.0
2018-02-28 14:25:00,55.24,55.3,55.24,55.26,35245.0,41.1989,41.2437,41.1989,41.2139,35245.0
2018-02-28 14:30:00,55.26,55.26,55.11,55.13,31929.0,41.2139,41.2139,41.102,41.1169,31929.0
2018-02-28 14:35:00,55.13,55.16,55.07,55.07,51067.0,41.1169,41.1393,41.0722,41.0722,51067.0
2018-02-28 14:40:00,55.08,55.12,55.06,55.06,46894.0,41.0796,41.1094,41.0647,41.0647,46894.0
2018-02-28 14:45:00,55.05,55.07,54.96,55.01,42770.0,41.0572,41.0722,40.9901,41.0274,42770.0
2018-02-28 14:50:00,55.01,55.01,54.92,54.96,31931.0,41.0274,41.0274,40.9603,40.9901,31931.0
2018-02-28 14:55:00,54.95,54.97,54.85,54.87,48604.0,40.9827,40.9976,40.9081,40.923,48604.0
2018-02-28 15:00:00,54.88,54.92,54.8,54.85,56738.0,40.9305,40.9603,40.8708,40.9081,56738.0
2018-02-28 15:05:00,54.85,54.92,54.82,54.92,55585.0,40.9081,40.9603,40.8857,40.9603,55585.0
2018-02-28 15:10:00,54.92,54.94,54.85,54.9,41327.0,40.9603,40.9752,40.9081,40.9454,41327.0
2018-02-28 15:15:00,54.9,54.91,54.8,54.87,59727.0,40.9454,40.9528,40.8708,40.923,59727.0
2018-02-28 15:20:00,54.86,54.87,54.7,54.74,75100.0,40.9155,40.923,40.7962,40.826,75100.0
2018-02-28 15:25:00,54.74,54.79,54.66,54.77,69597.0,40.826,40.8633,40.7664,40.8484,69597.0
2018-02-28 15:30:00,54.77,54.79,54.69,54.72,74215.0,40.8484,40.8633,40.7887,40.8111,74215.0
2018-02-28 15:35:00,54.72,54.84,54.68,54.84,72459.0,40.8111,40.9006,40.7813,40.9006,72459.0
2018-02-28 15:40:00,54.84,54.84,54.72,54.74,125727.0,40.9006,40.9006,40.8111,40.826,125727.0
2018-02-28 15:45:00,54.74,54.74,54.52,54.54,220029.0,40.826,40.826,40.662,40.6769,220029.0
2018-02-28 15:50:00,54.53,54.54,54.44,54.44,130737.0,40.6694,40.6769,40.6023,40.6023,130737.0
2018-02-28 15:55:00,54.43,54.55,54.35,54.35,329218.0,40.5948,40.6843,40.5352,40.5352,329218.0
2018-03-01 09:30:00,54.39,54.58,54.33,54.43,102063.0,40.565,40.7067,40.5203,40.5948,102063.0
2018-03-01 09:35:00,54.43,54.44,54.17,54.25,121520.0,40.5948,40.6023,40.4009,40.4606,121520.0
2018-03-01 09:40:00,54.26,54.26,54.06,54.08,73628.0,40.468,40.468,40.3189,40.3338,73628.0
2018-03-01 09:45:00,54.08,54.24,54.06,54.19,75155.0,40.3338,40.4531,40.3189,40.4158,75155.0
2018-03-01 09:50:00,54.18,54.21,54.07,54.12,75636.0,40.4084,40.4308,40.3263,40.3636,75636.0
2018-03-01 09:55:00,54.12,54.15,54.02,54.02,57023.0,40.3636,40.386,40.289,40.289,57023.0
2018-03-01 10:00:00,54.03,54.28,54.01,54.22,123450.0,40.2965,40.483,40.2816,40.4382,123450.0
2018-03-01 10:05:00,54.23,54.23,54.1,54.12,81495.0,40.4457,40.4457,40.3487,40.3636,81495.0
2018-03-01 10:10:00,54.11,54.11,53.96,54.08,50859.0,40.3562,40.3562,40.2443,40.3338,50859.0
2018-03-01 10:15:00,54.07,54.16,54.01,54.12,43228.0,40.3263,40.3935,40.2816,40.3636,43228.0
2018-03-01 10:20:00,54.12,54.21,54.04,54.21,48417.0,40.3636,40.4308,40.304,40.4308,48417.0
2018-03-01 10:25:00,54.21,54.35,54.15,54.34,50319.0,40.4308,40.5352,40.386,40.5277,50319.0
2018-03-01 10:30:00,54.36,54.52,54.31,54.52,124414.0,40.5426,40.662,40.5053,40.662,124414.0
2018-03-01 10:35:00,54.51,54.58,54.4,54.49,82149.0,40.6545,40.7067,40.5725,40.6396,82149.0
2018-03-01 10:40:00,54.47,54.5,54.3,54.31,84070.0,40.6247,40.647,40.4979,40.5053,84070.0
2018-03-01 10:45:00,54.32,54.36,54.29,54.34,68467.0,40.5128,40.5426,40.4904,40.5277,68467.0
2018-03-01 10:50:00,54.34,54.35,54.21,54.24,39510.0,40.5277,40.5352,40.4308,40.4531,39510.0
2018-03-01 10:55:00,54.24,54.28,54.14,54.17,50652.0,40.4531,40.483,40.3785,40.4009,50652.0
2018-03-01 11:00:00,54.18,54.25,54.12,54.19,76108.0,40.4084,40.4606,40.3636,40.4158,76108.0
2018-03-01 11:05:00,54.19,54.26,54.18,54.23,53259.0,40.4158,40.468,40.4084,40.4457,53259.0
2018-03-01 11:10:00,54.23,54.25,54.09,54.18,59775.0,40.4457,40.4606,40.3413,40.4084,59775.0
2018-03-01 11:15:00,54.18,54.24,54.13,54.22,41665.0,40.4084,40.4531,40.3711,40.4382,41665.0
2018-03-01 11:20:00,54.23,54.29,54.17,54.17,40818.0,40.4457,40.4904,40.4009,40.4009,40818.0
2018-03-01 11:25:00,54.17,54.18,54.0,54.05,84798.0,40.4009,40.4084,40.2741,40.3114,84798.0
2018-03-01 11:30:00,54.05,54.07,53.99,54.05,52741.0,40.3114,40.3263,40.2667,40.3114,52741.0
2018-03-01 11:35:00,54.05,54.06,53.93,53.99,74594.0,40.3114,40.3189,40.2219,40.2667,74594.0
2018-03-01 11:40:00,53.99,54.09,53.92,54.08,46965.0,40.2667,40.3413,40.2145,40.3338,46965.0
2018-03-01 11:45:00,54.09,54.22,54.08,54.17,36561.0,40.3413,40.4382,40.3338,40.4009,36561.0
2018-03-01 11:50:00,54.16,54.26,54.14,54.24,41327.0,40.3935,40.468,40.3785,40.4531,41327.0
2018-03-01 11:55:00,54.25,54.28,54.16,54.16,43764.0,40.4606,40.483,40.3935,40.3935,43764.0
2018-03-01 12:00:00,54.17,54.18,54.04,54.09,53188.0,40.4009,40.4084,40.304,40.3413,53188.0
2018-03-01 12:05:00,54.09,54.14,54.02,54.06,50361.0,40.3413,40.3785,40.289,40.3189,50361.0
2018-03-01 12:10:00,54.06,54.11,54.03,54.08,27714.0,40.3189,40.3562,40.2965,40.3338,27714.0
2018-03-01 12:15:00,54.08,54.1,54.0,54.02,52761.0,40.3338,40.3487,40.2741,40.289,52761.0
2018-03-01 12:20:00,54.01,54.01,53.94,53.95,38888.0,40.2816,40.2816,40.2294,40.2368,38888.0
2018-03-01 12:25:00,53.95,53.98,53.85,53.93,58787.0,40.2368,40.2592,40.1623,40.2219,58787.0
2018-03-01 12:30:00,53.92,53.93,53.82,53.88,63632.0,40.2145,40.2219,40.1399,40.1846,63632.0
2018-03-01 12:35:00,53.88,53.94,53.83,53.88,41518.0,40.1846,40.2294,40.1473,40.1846,41518.0
2018-03-01 12:40:00,53.88,53.99,53.81,53.95,66289.0,40.1846,40.2667,40.1324,40.2368,66289.0
2018-03-01 12:45:00,53.95,54.0,53.88,53.99,55898.0,40.2368,40.2741,40.1846,40.2667,55898.0
2018-03-01 12:50:00,54.0,54.01,53.86,53.96,53771.0,40.2741,40.2816,40.1697,40.2443,53771.0
2018-03-01 12:55:00,53.97,53.97,53.85,53.87,50879.0,40.2518,40.2518,40.1623,40.1772,50879.0
2018-03-01 13:00:00,53.86,53.87,53.64,53.65,100068.0,40.1697,40.1772,40.0056,40.0131,100068.0
2018-03-01 13:05:00,53.64,53.65,53.55,53.57,136233.0,40.0056,40.0131,39.9385,39.9534,136233.0
2018-03-01 13:10:00,53.59,53.63,53.51,53.58,84368.0,39.9683,39.9982,39.9087,39.9609,84368.0
2018-03-01 13:15:00,53.58,53.63,53.55,53.57,69343.0,39.9609,39.9982,39.9385,39.9534,69343.0
2018-03-01 13:20:00,53.57,53.61,53.5,53.57,98627.0,39.9534,39.9833,39.9012,39.9534,98627.0
2018-03-01 13:25:00,53.57,53.74,53.57,53.65,82181.0,39.9534,40.0802,39.9534,40.0131,82181.0
2018-03-01 13:30:00,53.65,53.69,53.6,53.62,90555.0,40.0131,40.0429,39.9758,39.9907,90555.0
2018-03-01 13:35:00,53.62,53.68,53.59,53.62,68200.0,39.9907,40.0355,39.9683,39.9907,68200.0
2018-03-01 13:40:00,53.61,53.67,53.57,53.57,182796.0,39.9833,40.028,39.9534,39.9534,182796.0
2018-03-01 13:45:00,53.55,53.56,53.38,53.47,48206.0,39.9385,39.946,39.8117,39.8789,48206.0
2018-03-01 13:50:00,53.47,53.57,53.46,53.5,32584.0,39.8789,39.9534,39.8714,39.9012,32584.0
2018-03-01 13:55:00,53.5,53.5,53.37,53.4,52133.0,39.9012,39.9012,39.8043,39.8266,52133.0
2018-03-01 14:00:00,53.4,53.46,53.21,53.35,114907.0,39.8266,39.8714,39.6849,39.7894,114907.0
2018-03-01 14:05:00,53.35,53.41,53.27,53.28,75628.0,39.7894,39.8341,39.7297,39.7371,75628.0
2018-03-01 14:10:00,53.29,53.36,53.12,53.15,84005.0,39.7446,39.7968,39.6178,39.6402,84005.0
2018-03-01 14:15:00,53.15,53.31,53.12,53.29,63271.0,39.6402,39.7595,39.6178,39.7446,63271.0
2018-03-01 14:20:00,53.29,53.37,53.24,53.27,71519.0,39.7446,39.8043,39.7073,39.7297,71519.0
2018-03-01 14:25:00,53.28,53.34,53.21,53.31,59710.0,39.7371,39.7819,39.6849,39.7595,59710.0
2018-03-01 14:30:00,53.31,53.35,53.19,53.28,65344.0,39.7595,39.7894,39.67,39.7371,65344.0
2018-03-01 14:35:00,53.28,53.29,53.13,53.17,76175.0,39.7371,39.7446,39.6253,39.6551,76175.0
2018-03-01 14:40:00,53.18,53.32,53.16,53.23,95060.0,39.6626,39.767,39.6476,39.6999,95060.0
2018-03-01 14:45:00,53.22,53.28,53.06,53.08,71328.0,39.6924,39.7371,39.5731,39.588,71328.0
2018-03-01 14:50:00,53.09,53.15,53.04,53.06,65715.0,39.5954,39.6402,39.5581,39.5731,65715.0
2018-03-01 14:55:00,53.06,53.12,53.04,53.08,63297.0,39.5731,39.6178,39.5581,39.588,63297.0
2018-03-01 15:00:00,53.08,53.11,52.96,52.99,99408.0,39.588,39.6104,39.4985,39.5209,99408.0
2018-03-01 15:05:00,52.98,53.23,52.97,53.23,74226.0,39.5134,39.6999,39.5059,39.6999,74226.0
2018-03-01 15:10:00,53.22,53.44,53.15,53.38,127071.0,39.6924,39.8565,39.6402,39.8117,127071.0
2018-03-01 15:15:00,53.38,53.45,53.32,53.45,59644.0,39.8117,39.8639,39.767,39.8639,59644.0
2018-03-01 15:20:00,53.46,53.48,53.31,53.31,99943.0,39.8714,39.8863,39.7595,39.7595,99943.0
2018-03-01 15:25:00,53.3,53.39,53.21,53.38,298352.0,39.7521,39.8192,39.6849,39.8117,298352.0
2018-03-01 15:30:00,53.38,53.47,53.13,53.2,255822.0,39.8117,39.8789,39.6253,39.6775,255822.0
2018-03-01 15:35:00,53.2,53.21,53.08,53.08,124316.0,39.6775,39.6849,39.588,39.588,124316.0
2018-03-01 15:40:00,53.07,53.14,53.0,53.07,132596.0,39.5805,39.6327,39.5283,39.5805,132596.0
2018-03-01 15:45:00,53.07,53.19,53.02,53.14,341117.0,39.5805,39.67,39.5432,39.6327,341117.0
2018-03-01 15:50:00,53.14,53.27,53.13,53.2,276661.0,39.6327,39.7297,39.6253,39.6775,276661.0
2018-03-01 15:55:00,53.2,53.3,53.12,53.15,525290.0,39.6775,39.7521,39.6178,39.6402,525290.0
2018-03-02 09:30:00,52.78,52.94,52.69,52.72,132660.0,39.3642,39.4836,39.2971,39.3195,132660.0
2018-03-02 09:35:00,52.72,52.75,52.44,52.49,98150.0,39.3195,39.3419,39.1107,39.1479,98150.0
2018-03-02 09:40:00,52.48,52.63,52.43,52.53,124663.0,39.1405,39.2524,39.1032,39.1778,124663.0
2018-03-02 09:45:00,52.52,52.73,52.51,52.61,54268.0,39.1703,39.3269,39.1629,39.2374,54268.0
2018-03-02 09:50:00,52.6,52.64,52.42,52.44,116297.0,39.23,39.2598,39.0957,39.1107,116297.0
2018-03-02 09:55:00,52.45,52.55,52.43,52.53,52022.0,39.1181,39.1927,39.1032,39.1778,52022.0
2018-03-02 10:00:00,52.51,52.65,52.5,52.57,63041.0,39.1629,39.2673,39.1554,39.2076,63041.0
2018-03-02 10:05:00,52.56,52.56,52.33,52.43,55609.0,39.2002,39.2002,39.0286,39.1032,55609.0
2018-03-02 10:10:00,52.44,52.47,52.33,52.41,68471.0,39.1107,39.133,39.0286,39.0883,68471.0
2018-03-02 10:15:00,52.4,52.43,52.3,52.38,65936.0,39.0808,39.1032,39.0062,39.0659,65936.0
2018-03-02 10:20:00,52.39,52.47,52.31,52.39,74621.0,39.0734,39.133,39.0137,39.0734,74621.0
2018-03-02 10:25:00,52.39,52.5,52.38,52.43,27442.0,39.0734,39.1554,39.0659,39.1032,27442.0
2018-03-02 10:30:00,52.43,52.61,52.4,52.6,69278.0,39.1032,39.2374,39.0808,39.23,69278.0
2018-03-02 10:35:00,52.6,52.65,52.55,52.57,139646.0,39.23,39.2673,39.1927,39.2076,139646.0
2018-03-02 10:40:00,52.58,52.74,52.57,52.73,121382.0,39.2151,39.3344,39.2076,39.3269,121382.0
2018-03-02 10:45:00,52.73,52.76,52.65,52.74,99649.0,39.3269,39.3493,39.2673,39.3344,99649.0
2018-03-02 10:50:00,52.74,52.74,52.61,52.63,58081.0,39.3344,39.3344,39.2374,39.2524,58081.0
2018-03-02 10:55:00,52.63,52.71,52.61,52.63,38259.0,39.2524,39.312,39.2374,39.2524,38259.0
2018-03-02 11:00:00,52.63,52.66,52.59,52.65,43246.0,39.2524,39.2747,39.2225,39.2673,43246.0
2018-03-02 11:05:00,52.64,52.67,52.55,52.59,52493.0,39.2598,39.2822,39.1927,39.2225,52493.0
2018-03-02 11:10:00,52.59,52.65,52.54,52.61,50452.0,39.2225,39.2673,39.1852,39.2374,50452.0
2018-03-02 11:15:00,52.61,52.66,52.5,52.53,38353.0,39.2374,39.2747,39.1554,39.1778,38353.0
2018-03-02 11:20:00,52.53,52.69,52.52,52.69,49572.0,39.1778,39.2971,39.1703,39.2971,49572.0
2018-03-02 11:25:00,52.7,52.82,52.68,52.75,61782.0,39.3046,39.3941,39.2897,39.3419,61782.0
2018-03-02 11:30:00,52.76,52.86,52.74,52.79,30213.0,39.3493,39.4239,39.3344,39.3717,30213.0
2018-03-02 11:35:00,52.79,52.79,52.7,52.77,23964.0,39.3717,39.3717,39.3046,39.3568,23964.0
2018-03-02 11:40:00,52.79,52.95,52.79,52.9,28011.0,39.3717,39.491,39.3717,39.4537,28011.0
2018-03-02 11:45:00,52.91,53.02,52.9,53.02,49455.0,39.4612,39.5432,39.4537,39.5432,49455.0
2018-03-02 11:50:00,53.03,53.1,52.99,53.01,67413.0,39.5507,39.6029,39.5209,39.5358,67413.0
2018-03-02 11:55:00,53.0,53.09,52.95,53.08,21101.0,39.5283,39.5954,39.491,39.588,21101.0
2018-03-02 12:00:00,53.08,53.13,53.03,53.04,76774.0,39.588,39.6253,39.5507,39.5581,76774.0
2018-03-02 12:05:00,53.03,53.07,52.98,53.02,38473.0,39.5507,39.5805,39.5134,39.5432,38473.0
2018-03-02 12:10:00,53.02,53.05,52.9,53.0,46901.0,39.5432,39.5656,39.4537,39.5283,46901.0
2018-03-02 12:15:00,53.0,53.01,52.93,52.98,60217.0,39.5283,39.5358,39.4761,39.5134,60217.0
2018-03-02 12:20:00,52.98,53.08,52.95,53.08,23580.0,39.5134,39.588,39.491,39.588,23580.0
2018-03-02 12:25:00,53.08,53.17,53.07,53.17,32469.0,39.588,39.6551,39.5805,39.6551,32469.0
2018-03-02 12:30:00,53.19,53.19,53.06,53.07,27912.0,39.67,39.67,39.5731,39.5805,27912.0
2018-03-02 12:35:00,53.08,53.16,53.05,53.09,30175.0,39.588,39.6476,39.5656,39.5954,30175.0
2018-03-02 12:40:00,53.08,53.2,53.06,53.15,26380.0,39.588,39.6775,39.5731,39.6402,26380.0
2018-03-02 12:45:00,53.14,53.24,53.13,53.18,27847.0,39.6327,39.7073,39.6253,39.6626,27847.0
2018-03-02 12:50:00,53.19,53.29,53.19,53.27,62879.0,39.67,39.7446,39.67,39.7297,62879.0
2018-03-02 12:55:00,53.27,53.29,53.19,53.23,27657.0,39.7297,39.7446,39.67,39.6999,27657.0
2018-03-02 13:00:00,53.22,53.23,53.15,53.2,32676.0,39.6924,39.6999,39.6402,39.6775,32676.0
2018-03-02 13:05:00,53.21,53.23,53.13,53.14,51829.0,39.6849,39.6999,39.6253,39.6327,51829.0
2018-03-02 13:10:00,53.14,53.15,52.98,53.0,47961.0,39.6327,39.6402,39.5134,39.5283,47961.0
2018-03-02 13:15:00,53.0,53.12,52.99,53.08,18856.0,39.5283,39.6178,39.5209,39.588,18856.0
2018-03-02 13:20:00,53.07,53.1,52.94,52.96,31175.0,39.5805,39.6029,39.4836,39.4985,31175.0
2018-03-02 13:25:00,52.95,53.01,52.94,52.94,25721.0,39.491,39.5358,39.4836,39.4836,25721.0
2018-03-02 13:30:00,52.93,53.0,52.86,52.89,56780.0,39.4761,39.5283,39.4239,39.4463,56780.0
2018-03-02 13:35:00,52.89,52.93,52.82,52.91,45632.0,39.4463,39.4761,39.3941,39.4612,45632.0
2018-03-02 13:40:00,52.91,52.96,52.89,52.95,61861.0,39.4612,39.4985,39.4463,39.491,61861.0
2018-03-02 13:45:00,52.96,53.09,52.96,53.09,42014.0,39.4985,39.5954,39.4985,39.5954,42014.0
2018-03-02 13:50:00,53.09,53.14,53.07,53.08,22276.0,39.5954,39.6327,39.5805,39.588,22276.0
2018-03-02 13:55:00,53.07,53.07,52.97,52.99,37331.0,39.5805,39.5805,39.5059,39.5209,37331.0
2018-03-02 14:00:00,53.0,53.12,52.97,53.1,41955.0,39.5283,39.6178,39.5059,39.6029,41955.0
2018-03-02 14:05:00,53.12,53.14,53.08,53.11,25110.0,39.6178,39.6327,39.588,39.6104,25110.0
2018-03-02 14:10:00,53.1,53.21,53.1,53.17,41187.0,39.6029,39.6849,39.6029,39.6551,41187.0
2018-03-02 14:15:00,53.16,53.19,53.1,53.12,37563.0,39.6476,39.67,39.6029,39.6178,37563.0
2018-03-02 14:20:00,53.12,53.14,53.06,53.08,36307.0,39.6178,39.6327,39.5731,39.588,36307.0
2018-03-02 14:25:00,53.08,53.15,53.04,53.1,29005.0,39.588,39.6402,39.5581,39.6029,29005.0
2018-03-02 14:30:00,53.09,53.11,52.98,52.98,34925.0,39.5954,39.6104,39.5134,39.5134,34925.0
2018-03-02 14:35:00,52.99,53.09,52.97,53.09,44256.0,39.5209,39.5954,39.5059,39.5954,44256.0
2018-03-02 14:40:00,53.1,53.12,53.04,53.09,34432.0,39.6029,39.6178,39.5581,39.5954,34432.0
2018-03-02 14:45:00,53.1,53.15,53.06,53.14,31193.0,39.6029,39.6402,39.5731,39.6327,31193.0
2018-03-02 14:50:00,53.14,53.19,53.11,53.15,46874.0,39.6327,39.67,39.6104,39.6402,46874.0
2018-03-02 14:55:00,53.14,53.15,53.08,53.08,27898.0,39.6327,39.6402,39.588,39.588,27898.0
2018-03-02 15:00:00,53.08,53.08,52.96,53.01,52295.0,39.588,39.588,39.4985,39.5358,52295.0
2018-03-02 15:05:00,53.0,53.07,52.95,53.06,64925.0,39.5283,39.5805,39.491,39.5731,64925.0
2018-03-02 15:10:00,53.07,53.08,52.98,53.06,40116.0,39.5805,39.588,39.5134,39.5731,40116.0
2018-03-02 15:15:00,53.06,53.16,53.03,53.13,58120.0,39.5731,39.6476,39.5507,39.6253,58120.0
2018-03-02 15:20:00,53.15,53.19,53.08,53.17,42444.0,39.6402,39.67,39.588,39.6551,42444.0
2018-03-02 15:25:00,53.17,53.23,53.13,53.22,48068.0,39.6551,39.6999,39.6253,39.6924,48068.0
2018-03-02 15:30:00,53.21,53.31,53.19,53.27,63100.0,39.6849,39.7595,39.67,39.7297,63100.0
2018-03-02 15:35:00,53.28,53.44,53.26,53.43,82305.0,39.7371,39.8565,39.7222,39.849,82305.0
2018-03-02 15:40:00,53.43,53.49,53.37,53.49,84306.0,39.849,39.8938,39.8043,39.8938,84306.0
2018-03-02 15:45:00,53.49,53.5,53.33,53.4,120279.0,39.8938,39.9012,39.7744,39.8266,120279.0
2018-03-02 15:50:00,53.41,53.51,53.41,53.48,159386.0,39.8341,39.9087,39.8341,39.8863,159386.0
2018-03-02 15:55:00,53.47,53.51,53.39,53.4,454027.0,39.8789,39.9087,39.8192,39.8266,454027.0
2018-03-05 09:30:00,52.97,53.02,52.82,52.94,144451.0,39.5059,39.5432,39.3941,39.4836,144451.0
2018-03-05 09:35:00,52.94,53.08,52.88,53.02,66371.0,39.4836,39.588,39.4388,39.5432,66371.0
2018-03-05 09:40:00,53.02,53.03,52.94,52.97,82064.0,39.5432,39.5507,39.4836,39.5059,82064.0
2018-03-05 09:45:00,52.96,52.99,52.84,52.86,68612.0,39.4985,39.5209,39.409,39.4239,68612.0
2018-03-05 09:50:00,52.87,52.89,52.8,52.86,51147.0,39.4314,39.4463,39.3792,39.4239,51147.0
2018-03-05 09:55:00,52.86,52.95,52.85,52.87,53394.0,39.4239,39.491,39.4164,39.4314,53394.0
2018-03-05 10:00:00,52.88,52.93,52.78,52.87,73777.0,39.4388,39.4761,39.3642,39.4314,73777.0
2018-03-05 10:05:00,52.88,53.0,52.88,52.98,177400.0,39.4388,39.5283,39.4388,39.5134,177400.0
2018-03-05 10:10:00,52.97,53.02,52.94,53.01,34640.0,39.5059,39.5432,39.4836,39.5358,34640.0
2018-03-05 10:15:00,53.02,53.07,53.01,53.05,50441.0,39.5432,39.5805,39.5358,39.5656,50441.0
2018-03-05 10:20:00,53.05,53.17,53.04,53.16,137485.0,39.5656,39.6551,39.5581,39.6476,137485.0
2018-03-05 10:25:00,53.16,53.16,53.08,53.12,67291.0,39.6476,39.6476,39.588,39.6178,67291.0
2018-03-05 10:30:00,53.13,53.19,53.08,53.19,34525.0,39.6253,39.67,39.588,39.67,34525.0
2018-03-05 10:35:00,53.19,53.25,53.17,53.25,33612.0,39.67,39.7148,39.6551,39.7148,33612.0
2018-03-05 10:40:00,53.25,53.27,53.19,53.21,57210.0,39.7148,39.7297,39.67,39.6849,57210.0
2018-03-05 10:45:00,53.21,53.22,53.12,53.14,32157.0,39.6849,39.6924,39.6178,39.6327,32157.0
2018-03-05 10:50:00,53.14,53.17,53.07,53.12,52681.0,39.6327,39.6551,39.5805,39.6178,52681.0
2018-03-05 10:55:00,53.12,53.29,53.11,53.29,51307.0,39.6178,39.7446,39.6104,39.7446,51307.0
2018-03-05 11:00:00,53.28,53.43,53.27,53.41,62599.0,39.7371,39.849,39.7297,39.8341,62599.0
2018-03-05 11:05:00,53.41,53.51,53.36,53.49,44541.0,39.8341,39.9087,39.7968,39.8938,44541.0
2018-03-05 11:10:00,53.48,53.54,53.46,53.49,32172.0,39.8863,39.9311,39.8714,39.8938,32172.0
2018-03-05 11:15:00,53.49,53.5,53.43,53.49,35246.0,39.8938,39.9012,39.849,39.8938,35246.0
2018-03-05 11:20:00,53.5,53.65,53.5,53.64,39661.0,39.9012,40.0131,39.9012,40.0056,39661.0
2018-03-05 11:25:00,53.64,53.69,53.59,53.59,24327.0,40.0056,40.0429,39.9683,39.9683,24327.0
2018-03-05 11:30:00,53.58,53.64,53.58,53.58,37807.0,39.9609,40.0056,39.9609,39.9609,37807.0
2018-03-05 11:35:00,53.57,53.64,53.55,53.64,25605.0,39.9534,40.0056,39.9385,40.0056,25605.0
2018-03-05 11:40:00,53.64,53.74,53.63,53.73,25889.0,40.0056,40.0802,39.9982,40.0728,25889.0
2018-03-05 11:45:00,53.73,53.77,53.67,53.68,30569.0,40.0728,40.1026,40.028,40.0355,30569.0
2018-03-05 11:50:00,53.68,53.69,53.62,53.65,28365.0,40.0355,40.0429,39.9907,40.0131,28365.0
2018-03-05 11:55:00,53.64,53.68,53.59,53.66,32855.0,40.0056,40.0355,39.9683,40.0206,32855.0
2018-03-05 12:00:00,53.66,53.76,53.65,53.75,30009.0,40.0206,40.0951,40.0131,40.0877,30009.0
2018-03-05 12:05:00,53.75,53.76,53.69,53.73,40385.0,40.0877,40.0951,40.0429,40.0728,40385.0
2018-03-05 12:10:00,53.73,53.78,53.65,53.66,35690.0,40.0728,40.1101,40.0131,40.0206,35690.0
2018-03-05 12:15:00,53.66,53.67,53.6,53.65,29389.0,40.0206,40.028,39.9758,40.0131,29389.0
2018-03-05 12:20:00,53.65,53.66,53.55,53.58,34634.0,40.0131,40.0206,39.9385,39.9609,34634.0
2018-03-05 12:25:00,53.57,53.66,53.57,53.65,20612.0,39.9534,40.0206,39.9534,40.0131,20612.0
2018-03-05 12:30:00,53.66,53.69,53.59,53.63,69386.0,40.0206,40.0429,39.9683,39.9982,69386.0
2018-03-05 12:35:00,53.63,53.69,53.63,53.69,24036.0,39.9982,40.0429,39.9982,40.0429,24036.0
2018-03-05 12:40:00,53.7,53.73,53.64,53.66,24917.0,40.0504,40.0728,40.0056,40.0206,24917.0
2018-03-05 12:45:00,53.66,53.75,53.66,53.71,29125.0,40.0206,40.0877,40.0206,40.0578,29125.0
2018-03-05 12:50:00,53.72,53.75,53.7,53.71,27301.0,40.0653,40.0877,40.0504,40.0578,27301.0
2018-03-05 12:55:00,53.71,53.78,53.7,53.73,47521.0,40.0578,40.1101,40.0504,40.0728,47521.0
2018-03-05 13:00:00,53.73,53.86,53.73,53.83,30736.0,40.0728,40.1697,40.0728,40.1473,30736.0
2018-03-05 13:05:00,53.82,53.86,53.78,53.81,23361.0,40.1399,40.1697,40.1101,40.1324,23361.0
2018-03-05 13:10:00,53.82,53.87,53.78,53.78,22212.0,40.1399,40.1772,40.1101,40.1101,22212.0
2018-03-05 13:15:00,53.8,53.82,53.76,53.77,29037.0,40.125,40.1399,40.0951,40.1026,29037.0
2018-03-05 13:20:00,53.78,53.84,53.77,53.83,19678.0,40.1101,40.1548,40.1026,40.1473,19678.0
2018-03-05 13:25:00,53.83,53.84,53.77,53.78,42281.0,40.1473,40.1548,40.1026,40.1101,42281.0
2018-03-05 13:30:00,53.77,53.81,53.71,53.72,51716.0,40.1026,40.1324,40.0578,40.0653,51716.0
2018-03-05 13:35:00,53.72,53.79,53.72,53.77,26017.0,40.0653,40.1175,40.0653,40.1026,26017.0
2018-03-05 13:40:00,53.77,53.83,53.76,53.78,30939.0,40.1026,40.1473,40.0951,40.1101,30939.0
2018-03-05 13:45:00,53.78,53.82,53.7,53.73,31749.0,40.1101,40.1399,40.0504,40.0728,31749.0
2018-03-05 13:50:00,53.74,53.8,53.73,53.78,30466.0,40.0802,40.125,40.0728,40.1101,30466.0
2018-03-05 13:55:00,53.78,53.86,53.78,53.86,24856.0,40.1101,40.1697,40.1101,40.1697,24856.0
2018-03-05 14:00:00,53.86,53.9,53.85,53.85,30024.0,40.1697,40.1996,40.1623,40.1623,30024.0
2018-03-05 14:05:00,53.84,53.88,53.79,53.88,46559.0,40.1548,40.1846,40.1175,40.1846,46559.0
2018-03-05 14:10:00,53.88,53.88,53.73,53.77,53621.0,40.1846,40.1846,40.0728,40.1026,53621.0
2018-03-05 14:15:00,53.77,53.85,53.74,53.74,38989.0,40.1026,40.1623,40.0802,40.0802,38989.0
2018-03-05 14:20:00,53.74,53.83,53.74,53.83,37033.0,40.0802,40.1473,40.0802,40.1473,37033.0
2018-03-05 14:25:00,53.84,53.91,53.84,53.84,30890.0,40.1548,40.207,40.1548,40.1548,30890.0
2018-03-05 14:30:00,53.85,53.95,53.84,53.93,36036.0,40.1623,40.2368,40.1548,40.2219,36036.0
2018-03-05 14:35:00,53.93,53.97,53.84,53.96,45893.0,40.2219,40.2518,40.1548,40.2443,45893.0
2018-03-05 14:40:00,53.96,53.99,53.93,53.99,48765.0,40.2443,40.2667,40.2219,40.2667,48765.0
2018-03-05 14:45:00,53.99,53.99,53.92,53.99,35253.0,40.2667,40.2667,40.2145,40.2667,35253.0
2018-03-05 14:50:00,53.99,54.01,53.95,53.95,30410.0,40.2667,40.2816,40.2368,40.2368,30410.0
2018-03-05 14:55:00,53.96,54.03,53.96,54.01,80678.0,40.2443,40.2965,40.2443,40.2816,80678.0
2018-03-05 15:00:00,54.01,54.11,54.0,54.1,47321.0,40.2816,40.3562,40.2741,40.3487,47321.0
2018-03-05 15:05:00,54.09,54.14,54.01,54.02,87705.0,40.3413,40.3785,40.2816,40.289,87705.0
2018-03-05 15:10:00,54.02,54.04,53.96,53.96,47809.0,40.289,40.304,40.2443,40.2443,47809.0
2018-03-05 15:15:00,53.97,54.0,53.91,54.0,50943.0,40.2518,40.2741,40.207,40.2741,50943.0
2018-03-05 15:20:00,54.0,54.05,53.95,54.04,58054.0,40.2741,40.3114,40.2368,40.304,58054.0
2018-03-05 15:25:00,54.04,54.04,53.94,53.97,76466.0,40.304,40.304,40.2294,40.2518,76466.0
2018-03-05 15:30:00,53.97,54.04,53.94,54.03,66210.0,40.2518,40.304,40.2294,40.2965,66210.0
2018-03-05 15:35:00,54.02,54.06,54.0,54.04,60159.0,40.289,40.3189,40.2741,40.304,60159.0
2018-03-05 15:40:00,54.04,54.13,54.01,54.1,85702.0,40.304,40.3711,40.2816,40.3487,85702.0
2018-03-05 15:45:00,54.09,54.13,54.05,54.05,121220.0,40.3413,40.3711,40.3114,40.3114,121220.0
2018-03-05 15:50:00,54.04,54.05,53.99,54.04,138033.0,40.304,40.3114,40.2667,40.304,138033.0
2018-03-05 15:55:00,54.04,54.07,53.92,53.97,350441.0,40.304,40.3263,40.2145,40.2518,350441.0
2018-03-06 09:30:00,54.03,54.14,53.97,53.99,178654.0,40.2965,40.3785,40.2518,40.2667,178654.0
2018-03-06 09:35:00,53.99,53.99,53.76,53.93,77817.0,40.2667,40.2667,40.0951,40.2219,77817.0
2018-03-06 09:40:00,53.92,54.0,53.77,53.78,72385.0,40.2145,40.2741,40.1026,40.1101,72385.0
2018-03-06 09:45:00,53.78,53.82,53.74,53.78,48926.0,40.1101,40.1399,40.0802,40.1101,48926.0
2018-03-06 09:50:00,53.78,53.89,53.77,53.89,68518.0,40.1101,40.1921,40.1026,40.1921,68518.0
2018-03-06 09:55:00,53.89,53.92,53.66,53.68,90863.0,40.1921,40.2145,40.0206,40.0355,90863.0
2018-03-06 10:00:00,53.68,53.79,53.64,53.68,58138.0,40.0355,40.1175,40.0056,40.0355,58138.0
2018-03-06 10:05:00,53.67,53.71,53.59,53.61,29207.0,40.028,40.0578,39.9683,39.9833,29207.0
2018-03-06 10:10:00,53.61,53.63,53.54,53.61,53312.0,39.9833,39.9982,39.9311,39.9833,53312.0
2018-03-06 10:15:00,53.61,53.72,53.61,53.72,37322.0,39.9833,40.0653,39.9833,40.0653,37322.0
2018-03-06 10:20:00,53.72,53.76,53.65,53.75,44448.0,40.0653,40.0951,40.0131,40.0877,44448.0
2018-03-06 10:25:00,53.75,53.78,53.71,53.71,27803.0,40.0877,40.1101,40.0578,40.0578,27803.0
2018-03-06 10:30:00,53.71,53.77,53.71,53.73,22521.0,40.0578,40.1026,40.0578,40.0728,22521.0
2018-03-06 10:35:00,53.73,53.8,53.7,53.77,42289.0,40.0728,40.125,40.0504,40.1026,42289.0
2018-03-06 10:40:00,53.77,53.78,53.68,53.74,42389.0,40.1026,40.1101,40.0355,40.0802,42389.0
2018-03-06 10:45:00,53.73,53.73,53.58,53.58,33691.0,40.0728,40.0728,39.9609,39.9609,33691.0
2018-03-06 10:50:00,53.58,53.65,53.51,53.54,45554.0,39.9609,40.0131,39.9087,39.9311,45554.0
2018-03-06 10:55:00,53.53,53.58,53.48,53.52,36133.0,39.9236,39.9609,39.8863,39.9161,36133.0
2018-03-06 11:00:00,53.51,53.59,53.5,53.55,31377.0,39.9087,39.9683,39.9012,39.9385,31377.0
2018-03-06 11:05:00,53.55,53.63,53.55,53.61,37121.0,39.9385,39.9982,39.9385,39.9833,37121.0
2018-03-06 11:10:00,53.61,53.65,53.56,53.64,44805.0,39.9833,40.0131,39.946,40.0056,44805.0
2018-03-06 11:15:00,53.64,53.7,53.61,53.66,48802.0,40.0056,40.0504,39.9833,40.0206,48802.0
2018-03-06 11:20:00,53.67,53.67,53.57,53.59,37847.0,40.028,40.028,39.9534,39.9683,37847.0
2018-03-06 11:25:00,53.59,53.63,53.54,53.59,70297.0,39.9683,39.9982,39.9311,39.9683,70297.0
2018-03-06 11:30:00,53.59,53.63,53.52,53.59,55289.0,39.9683,39.9982,39.9161,39.9683,55289.0
2018-03-06 11:35:00,53.59,53.63,53.58,53.58,28869.0,39.9683,39.9982,39.9609,39.9609,28869.0
2018-03-06 11:40:00,53.57,53.72,53.53,53.7,77087.0,39.9534,40.0653,39.9236,40.0504,77087.0
2018-03-06 11:45:00,53.7,53.77,53.69,53.76,36258.0,40.0504,40.1026,40.0429,40.0951,36258.0
2018-03-06 11:50:00,53.77,53.78,53.74,53.76,25989.0,40.1026,40.1101,40.0802,40.0951,25989.0
2018-03-06 11:55:00,53.76,53.85,53.74,53.84,54189.0,40.0951,40.1623,40.0802,40.1548,54189.0
2018-03-06 12:00:00,53.84,53.89,53.82,53.86,24996.0,40.1548,40.1921,40.1399,40.1697,24996.0
2018-03-06 12:05:00,53.85,53.86,53.81,53.84,37323.0,40.1623,40.1697,40.1324,40.1548,37323.0
2018-03-06 12:10:00,53.84,53.92,53.83,53.91,23619.0,40.1548,40.2145,40.1473,40.207,23619.0
2018-03-06 12:15:00,53.91,53.93,53.87,53.91,20208.0,40.207,40.2219,40.1772,40.207,20208.0
2018-03-06 12:20:00,53.92,53.92,53.8,53.83,24133.0,40.2145,40.2145,40.125,40.1473,24133.0
2018-03-06 12:25:00,53.82,53.86,53.8,53.81,44600.0,40.1399,40.1697,40.125,40.1324,44600.0
2018-03-06 12:30:00,53.81,53.82,53.77,53.82,25726.0,40.1324,40.1399,40.1026,40.1399,25726.0
2018-03-06 12:35:00,53.82,53.88,53.8,53.86,60355.0,40.1399,40.1846,40.125,40.1697,60355.0
2018-03-06 12:40:00,53.85,53.96,53.83,53.94,35866.0,40.1623,40.2443,40.1473,40.2294,35866.0
2018-03-06 12:45:00,53.94,53.99,53.92,53.98,37672.0,40.2294,40.2667,40.2145,40.2592,37672.0
2018-03-06 12:50:00,53.98,54.08,53.98,54.02,32312.0,40.2592,40.3338,40.2592,40.289,32312.0
2018-03-06 12:55:00,54.01,54.17,54.01,54.14,70778.0,40.2816,40.4009,40.2816,40.3785,70778.0
2018-03-06 13:00:00,54.14,54.18,54.12,54.12,30892.0,40.3785,40.4084,40.3636,40.3636,30892.0
2018-03-06 13:05:00,54.12,54.21,54.12,54.16,37107.0,40.3636,40.4308,40.3636,40.3935,37107.0
2018-03-06 13:10:00,54.17,54.24,54.17,54.19,40334.0,40.4009,40.4531,40.4009,40.4158,40334.0
2018-03-06 13:15:00,54.19,54.21,54.15,54.17,40836.0,40.4158,40.4308,40.386,40.4009,40836.0
2018-03-06 13:20:00,54.16,54.19,54.11,54.15,26466.0,40.3935,40.4158,40.3562,40.386,26466.0
2018-03-06 13:25:00,54.15,54.19,54.11,54.12,23605.0,40.386,40.4158,40.3562,40.3636,23605.0
2018-03-06 13:30:00,54.11,54.14,54.06,54.08,31678.0,40.3562,40.3785,40.3189,40.3338,31678.0
2018-03-06 13:35:00,54.09,54.1,54.07,54.07,16138.0,40.3413,40.3487,40.3263,40.3263,16138.0
2018-03-06 13:40:00,54.07,54.09,54.04,54.04,15968.0,40.3263,40.3413,40.304,40.304,15968.0
2018-03-06 13:45:00,54.05,54.06,53.96,53.97,26912.0,40.3114,40.3189,40.2443,40.2518,26912.0
2018-03-06 13:50:00,53.96,54.01,53.96,53.99,40660.0,40.2443,40.2816,40.2443,40.2667,40660.0
2018-03-06 13:55:00,53.99,53.99,53.92,53.95,54480.0,40.2667,40.2667,40.2145,40.2368,54480.0
2018-03-06 14:00:00,53.95,53.96,53.88,53.91,63533.0,40.2368,40.2443,40.1846,40.207,63533.0
2018-03-06 14:05:00,53.91,53.96,53.86,53.91,95774.0,40.207,40.2443,40.1697,40.207,95774.0
2018-03-06 14:10:00,53.91,53.95,53.89,53.94,34483.0,40.207,40.2368,40.1921,40.2294,34483.0
2018-03-06 14:15:00,53.94,53.96,53.9,53.93,46575.0,40.2294,40.2443,40.1996,40.2219,46575.0
2018-03-06 14:20:00,53.94,53.98,53.92,53.94,62664.0,40.2294,40.2592,40.2145,40.2294,62664.0
2018-03-06 14:25:00,53.95,53.97,53.91,53.91,40651.0,40.2368,40.2518,40.207,40.207,40651.0
2018-03-06 14:30:00,53.91,53.97,53.91,53.96,61919.0,40.207,40.2518,40.207,40.2443,61919.0
2018-03-06 14:35:00,53.96,54.03,53.95,54.03,32096.0,40.2443,40.2965,40.2368,40.2965,32096.0
2018-03-06 14:40:00,54.03,54.07,54.03,54.06,32788.0,40.2965,40.3263,40.2965,40.3189,32788.0
2018-03-06 14:45:00,54.05,54.11,54.03,54.1,36430.0,40.3114,40.3562,40.2965,40.3487,36430.0
2018-03-06 14:50:00,54.1,54.13,54.09,54.11,36116.0,40.3487,40.3711,40.3413,40.3562,36116.0
2018-03-06 14:55:00,54.1,54.12,54.05,54.05,28387.0,40.3487,40.3636,40.3114,40.3114,28387.0
2018-03-06 15:00:00,54.06,54.11,54.02,54.03,51745.0,40.3189,40.3562,40.289,40.2965,51745.0
2018-03-06 15:05:00,54.04,54.1,54.03,54.09,25084.0,40.304,40.3487,40.2965,40.3413,25084.0
2018-03-06 15:10:00,54.09,54.1,54.03,54.03,32771.0,40.3413,40.3487,40.2965,40.2965,32771.0
2018-03-06 15:15:00,54.03,54.06,53.97,54.03,47056.0,40.2965,40.3189,40.2518,40.2965,47056.0
2018-03-06 15:20:00,54.02,54.07,54.0,54.02,44488.0,40.289,40.3263,40.2741,40.289,44488.0
2018-03-06 15:25:00,54.03,54.09,53.98,54.07,50566.0,40.2965,40.3413,40.2592,40.3263,50566.0
2018-03-06 15:30:00,54.07,54.15,54.06,54.12,50639.0,40.3263,40.386,40.3189,40.3636,50639.0
2018-03-06 15:35:00,54.12,54.14,54.07,54.1,47186.0,40.3636,40.3785,40.3263,40.3487,47186.0
2018-03-06 15:40:00,54.09,54.14,54.09,54.12,80651.0,40.3413,40.3785,40.3413,40.3636,80651.0
2018-03-06 15:45:00,54.1,54.14,54.04,54.07,159017.0,40.3487,40.3785,40.304,40.3263,159017.0
2018-03-06 15:50:00,54.06,54.13,54.06,54.12,154631.0,40.3189,40.3711,40.3189,40.3636,154631.0
2018-03-06 15:55:00,54.11,54.18,54.09,54.18,386762.0,40.3562,40.4084,40.3413,40.4084,386762.0
2018-03-07 09:30:00,53.58,53.89,53.58,53.87,62009.0,39.9609,40.1921,39.9609,40.1772,62009.0
2018-03-07 09:35:00,53.89,53.96,53.78,53.85,41496.0,40.1921,40.2443,40.1101,40.1623,41496.0
2018-03-07 09:40:00,53.85,53.91,53.78,53.8,47206.0,40.1623,40.207,40.1101,40.125,47206.0
2018-03-07 09:45:00,53.81,53.83,53.69,53.72,45843.0,40.1324,40.1473,40.0429,40.0653,45843.0
2018-03-07 09:50:00,53.72,53.82,53.72,53.78,24181.0,40.0653,40.1399,40.0653,40.1101,24181.0
2018-03-07 09:55:00,53.78,53.79,53.72,53.77,26494.0,40.1101,40.1175,40.0653,40.1026,26494.0
2018-03-07 10:00:00,53.76,53.87,53.75,53.79,58014.0,40.0951,40.1772,40.0877,40.1175,58014.0
2018-03-07 10:05:00,53.8,53.81,53.66,53.7,37355.0,40.125,40.1324,40.0206,40.0504,37355.0
2018-03-07 10:10:00,53.7,53.77,53.68,53.68,48044.0,40.0504,40.1026,40.0355,40.0355,48044.0
2018-03-07 10:15:00,53.68,53.74,53.66,53.73,42007.0,40.0355,40.0802,40.0206,40.0728,42007.0
2018-03-07 10:20:00,53.73,53.84,53.69,53.8,52934.0,40.0728,40.1548,40.0429,40.125,52934.0
2018-03-07 10:25:00,53.79,53.85,53.79,53.83,41466.0,40.1175,40.1623,40.1175,40.1473,41466.0
2018-03-07 10:30:00,53.84,53.95,53.83,53.95,33906.0,40.1548,40.2368,40.1473,40.2368,33906.0
2018-03-07 10:35:00,53.95,53.97,53.83,53.84,70713.0,40.2368,40.2518,40.1473,40.1548,70713.0
2018-03-07 10:40:00,53.85,53.86,53.8,53.85,19791.0,40.1623,40.1697,40.125,40.1623,19791.0
2018-03-07 10:45:00,53.85,53.87,53.81,53.83,26127.0,40.1623,40.1772,40.1324,40.1473,26127.0
2018-03-07 10:50:00,53.83,53.84,53.74,53.75,40341.0,40.1473,40.1548,40.0802,40.0877,40341.0
2018-03-07 10:55:00,53.75,53.78,53.7,53.75,48441.0,40.0877,40.1101,40.0504,40.0877,48441.0
2018-03-07 11:00:00,53.76,53.76,53.66,53.66,37833.0,40.0951,40.0951,40.0206,40.0206,37833.0
2018-03-07 11:05:00,53.66,53.68,53.64,53.65,32017.0,40.0206,40.0355,40.0056,40.0131,32017.0
2018-03-07 11:10:00,53.64,53.7,53.62,53.7,21178.0,40.0056,40.0504,39.9907,40.0504,21178.0
2018-03-07 11:15:00,53.69,53.74,53.63,53.63,77179.0,40.0429,40.0802,39.9982,39.9982,77179.0
2018-03-07 11:20:00,53.62,53.64,53.57,53.64,25533.0,39.9907,40.0056,39.9534,40.0056,25533.0
2018-03-07 11:25:00,53.63,53.65,53.59,53.6,19638.0,39.9982,40.0131,39.9683,39.9758,19638.0
2018-03-07 11:30:00,53.6,53.65,53.59,53.65,40244.0,39.9758,40.0131,39.9683,40.0131,40244.0
2018-03-07 11:35:00,53.66,53.68,53.62,53.64,78567.0,40.0206,40.0355,39.9907,40.0056,78567.0
2018-03-07 11:40:00,53.63,53.64,53.56,53.56,37950.0,39.9982,40.0056,39.946,39.946,37950.0
2018-03-07 11:45:00,53.56,53.57,53.48,53.48,37418.0,39.946,39.9534,39.8863,39.8863,37418.0
2018-03-07 11:50:00,53.48,53.48,53.4,53.41,47004.0,39.8863,39.8863,39.8266,39.8341,47004.0
2018-03-07 11:55:00,53.4,53.43,53.31,53.31,39385.0,39.8266,39.849,39.7595,39.7595,39385.0
2018-03-07 12:00:00,53.31,53.36,53.24,53.26,76293.0,39.7595,39.7968,39.7073,39.7222,76293.0
2018-03-07 12:05:00,53.26,53.35,53.25,53.3,42024.0,39.7222,39.7894,39.7148,39.7521,42024.0
2018-03-07 12:10:00,53.31,53.31,53.2,53.25,45420.0,39.7595,39.7595,39.6775,39.7148,45420.0
2018-03-07 12:15:00,53.24,53.28,53.2,53.28,41741.0,39.7073,39.7371,39.6775,39.7371,41741.0
2018-03-07 12:20:00,53.28,53.29,53.17,53.17,65600.0,39.7371,39.7446,39.6551,39.6551,65600.0
2018-03-07 12:25:00,53.18,53.28,53.17,53.25,55822.0,39.6626,39.7371,39.6551,39.7148,55822.0
2018-03-07 12:30:00,53.25,53.25,53.2,53.23,43767.0,39.7148,39.7148,39.6775,39.6999,43767.0
2018-03-07 12:35:00,53.23,53.26,53.16,53.17,36597.0,39.6999,39.7222,39.6476,39.6551,36597.0
2018-03-07 12:40:00,53.17,53.19,53.1,53.19,62462.0,39.6551,39.67,39.6029,39.67,62462.0
2018-03-07 12:45:00,53.18,53.22,53.15,53.19,68851.0,39.6626,39.6924,39.6402,39.67,68851.0
2018-03-07 12:50:00,53.19,53.2,53.16,53.19,33793.0,39.67,39.6775,39.6476,39.67,33793.0
2018-03-07 12:55:00,53.19,53.23,53.18,53.19,36836.0,39.67,39.6999,39.6626,39.67,36836.0
2018-03-07 13:00:00,53.19,53.19,53.09,53.09,45016.0,39.67,39.67,39.5954,39.5954,45016.0
2018-03-07 13:05:00,53.1,53.1,53.02,53.03,48448.0,39.6029,39.6029,39.5432,39.5507,48448.0
2018-03-07 13:10:00,53.03,53.07,53.03,53.03,33922.0,39.5507,39.5805,39.5507,39.5507,33922.0
2018-03-07 13:15:00,53.04,53.09,52.97,53.09,41401.0,39.5581,39.5954,39.5059,39.5954,41401.0
2018-03-07 13:20:00,53.08,53.11,53.06,53.11,22913.0,39.588,39.6104,39.5731,39.6104,22913.0
2018-03-07 13:25:00,53.1,53.23,53.1,53.23,38136.0,39.6029,39.6999,39.6029,39.6999,38136.0
2018-03-07 13:30:00,53.24,53.28,53.19,53.21,47567.0,39.7073,39.7371,39.67,39.6849,47567.0
2018-03-07 13:35:00,53.21,53.24,53.19,53.2,24239.0,39.6849,39.7073,39.67,39.6775,24239.0
2018-03-07 13:40:00,53.21,53.22,53.17,53.17,25518.0,39.6849,39.6924,39.6551,39.6551,25518.0
2018-03-07 13:45:00,53.18,53.23,53.15,53.2,49053.0,39.6626,39.6999,39.6402,39.6775,49053.0
2018-03-07 13:50:00,53.2,53.31,53.19,53.31,52036.0,39.6775,39.7595,39.67,39.7595,52036.0
2018-03-07 13:55:00,53.31,53.32,53.26,53.3,31938.0,39.7595,39.767,39.7222,39.7521,31938.0
2018-03-07 14:00:00,53.3,53.36,53.26,53.3,73317.0,39.7521,39.7968,39.7222,39.7521,73317.0
2018-03-07 14:05:00,53.31,53.31,53.25,53.29,24444.0,39.7595,39.7595,39.7148,39.7446,24444.0
2018-03-07 14:10:00,53.29,53.37,53.29,53.36,51242.0,39.7446,39.8043,39.7446,39.7968,51242.0
2018-03-07 14:15:00,53.36,53.37,53.28,53.3,37000.0,39.7968,39.8043,39.7371,39.7521,37000.0
2018-03-07 14:20:00,53.3,53.35,53.27,53.28,38306.0,39.7521,39.7894,39.7297,39.7371,38306.0
2018-03-07 14:25:00,53.28,53.32,53.25,53.25,39463.0,39.7371,39.767,39.7148,39.7148,39463.0
2018-03-07 14:30:00,53.25,53.33,53.25,53.32,38197.0,39.7148,39.7744,39.7148,39.767,38197.0
2018-03-07 14:35:00,53.32,53.36,53.31,53.33,46701.0,39.767,39.7968,39.7595,39.7744,46701.0
2018-03-07 14:40:00,53.33,53.35,53.29,53.31,58199.0,39.7744,39.7894,39.7446,39.7595,58199.0
2018-03-07 14:45:00,53.3,53.34,53.27,53.34,42218.0,39.7521,39.7819,39.7297,39.7819,42218.0
2018-03-07 14:50:00,53.34,53.4,53.28,53.29,53836.0,39.7819,39.8266,39.7371,39.7446,53836.0
2018-03-07 14:55:00,53.29,53.32,53.27,53.31,50179.0,39.7446,39.767,39.7297,39.7595,50179.0
2018-03-07 15:00:00,53.31,53.39,53.31,53.39,64929.0,39.7595,39.8192,39.7595,39.8192,64929.0
2018-03-07 15:05:00,53.39,53.47,53.38,53.44,85377.0,39.8192,39.8789,39.8117,39.8565,85377.0
2018-03-07 15:10:00,53.43,53.45,53.38,53.38,126815.0,39.849,39.8639,39.8117,39.8117,126815.0
2018-03-07 15:15:00,53.38,53.44,53.37,53.44,88473.0,39.8117,39.8565,39.8043,39.8565,88473.0
2018-03-07 15:20:00,53.44,53.47,53.38,53.46,48156.0,39.8565,39.8789,39.8117,39.8714,48156.0
2018-03-07 15:25:00,53.47,53.51,53.44,53.5,64327.0,39.8789,39.9087,39.8565,39.9012,64327.0
2018-03-07 15:30:00,53.5,53.61,53.49,53.56,107205.0,39.9012,39.9833,39.8938,39.946,107205.0
2018-03-07 15:35:00,53.57,53.66,53.56,53.65,50523.0,39.9534,40.0206,39.946,40.0131,50523.0
2018-03-07 15:40:00,53.65,53.69,53.65,53.68,64843.0,40.0131,40.0429,40.0131,40.0355,64843.0
2018-03-07 15:45:00,53.68,53.75,53.67,53.73,195953.0,40.0355,40.0877,40.028,40.0728,195953.0
2018-03-07 15:50:00,53.73,53.73,53.65,53.69,243105.0,40.0728,40.0728,40.0131,40.0429,243105.0
2018-03-07 15:55:00,53.69,53.75,53.65,53.68,329489.0,40.0429,40.0877,40.0131,40.0355,329489.0
2018-03-08 09:30:00,53.85,53.99,53.76,53.99,85055.0,40.1623,40.2667,40.0951,40.2667,85055.0
2018-03-08 09:35:00,53.98,54.0,53.9,53.93,80468.0,40.2592,40.2741,40.1996,40.2219,80468.0
2018-03-08 09:40:00,53.94,54.05,53.93,54.03,55306.0,40.2294,40.3114,40.2219,40.2965,55306.0
2018-03-08 09:45:00,54.02,54.04,53.92,53.96,60278.0,40.289,40.304,40.2145,40.2443,60278.0
2018-03-08 09:50:00,53.96,54.01,53.91,53.91,69425.0,40.2443,40.2816,40.207,40.207,69425.0
2018-03-08 09:55:00,53.92,53.96,53.77,53.81,69409.0,40.2145,40.2443,40.1026,40.1324,69409.0
2018-03-08 10:00:00,53.81,53.86,53.73,53.73,46103.0,40.1324,40.1697,40.0728,40.0728,46103.0
2018-03-08 10:05:00,53.73,53.79,53.7,53.76,39366.0,40.0728,40.1175,40.0504,40.0951,39366.0
2018-03-08 10:10:00,53.75,53.79,53.72,53.78,34830.0,40.0877,40.1175,40.0653,40.1101,34830.0
2018-03-08 10:15:00,53.78,53.78,53.65,53.68,44590.0,40.1101,40.1101,40.0131,40.0355,44590.0
2018-03-08 10:20:00,53.68,53.74,53.68,53.68,25538.0,40.0355,40.0802,40.0355,40.0355,25538.0
2018-03-08 10:25:00,53.68,53.71,53.59,53.59,31340.0,40.0355,40.0578,39.9683,39.9683,31340.0
2018-03-08 10:30:00,53.58,53.63,53.57,53.58,50443.0,39.9609,39.9982,39.9534,39.9609,50443.0
2018-03-08 10:35:00,53.58,53.59,53.48,53.5,38304.0,39.9609,39.9683,39.8863,39.9012,38304.0
2018-03-08 10:40:00,53.5,53.55,53.46,53.55,29382.0,39.9012,39.9385,39.8714,39.9385,29382.0
2018-03-08 10:45:00,53.55,53.56,53.47,53.48,44442.0,39.9385,39.946,39.8789,39.8863,44442.0
2018-03-08 10:50:00,53.48,53.61,53.47,53.61,23971.0,39.8863,39.9833,39.8789,39.9833,23971.0
2018-03-08 10:55:00,53.61,53.64,53.55,53.58,20394.0,39.9833,40.0056,39.9385,39.9609,20394.0
2018-03-08 11:00:00,53.58,53.63,53.54,53.62,26278.0,39.9609,39.9982,39.9311,39.9907,26278.0
2018-03-08 11:05:00,53.62,53.63,53.57,53.58,34497.0,39.9907,39.9982,39.9534,39.9609,34497.0
2018-03-08 11:10:00,53.58,53.65,53.56,53.65,58831.0,39.9609,40.0131,39.946,40.0131,58831.0
2018-03-08 11:15:00,53.65,53.67,53.57,53.58,67314.0,40.0131,40.028,39.9534,39.9609,67314.0
2018-03-08 11:20:00,53.59,53.63,53.55,53.57,43737.0,39.9683,39.9982,39.9385,39.9534,43737.0
2018-03-08 11:25:00,53.57,53.57,53.47,53.56,70363.0,39.9534,39.9534,39.8789,39.946,70363.0
2018-03-08 11:30:00,53.56,53.57,53.5,53.5,16484.0,39.946,39.9534,39.9012,39.9012,16484.0
2018-03-08 11:35:00,53.51,53.54,53.45,53.48,35906.0,39.9087,39.9311,39.8639,39.8863,35906.0
2018-03-08 11:40:00,53.48,53.53,53.44,53.48,25907.0,39.8863,39.9236,39.8565,39.8863,25907.0
2018-03-08 11:45:00,53.49,53.55,53.47,53.55,19851.0,39.8938,39.9385,39.8789,39.9385,19851.0
2018-03-08 11:50:00,53.54,53.55,53.48,53.5,19120.0,39.9311,39.9385,39.8863,39.9012,19120.0
2018-03-08 11:55:00,53.5,53.56,53.49,53.54,18323.0,39.9012,39.946,39.8938,39.9311,18323.0
2018-03-08 12:00:00,53.55,53.6,53.52,53.52,25347.0,39.9385,39.9758,39.9161,39.9161,25347.0
2018-03-08 12:05:00,53.52,53.53,53.47,53.47,21568.0,39.9161,39.9236,39.8789,39.8789,21568.0
2018-03-08 12:10:00,53.47,53.47,53.41,53.45,25608.0,39.8789,39.8789,39.8341,39.8639,25608.0
2018-03-08 12:15:00,53.46,53.52,53.45,53.5,46735.0,39.8714,39.9161,39.8639,39.9012,46735.0
2018-03-08 12:20:00,53.51,53.54,53.45,53.45,32925.0,39.9087,39.9311,39.8639,39.8639,32925.0
2018-03-08 12:25:00,53.45,53.57,53.45,53.56,22656.0,39.8639,39.9534,39.8639,39.946,22656.0
2018-03-08 12:30:00,53.56,53.58,53.52,53.52,31203.0,39.946,39.9609,39.9161,39.9161,31203.0
2018-03-08 12:35:00,53.52,53.55,53.5,53.53,31776.0,39.9161,39.9385,39.9012,39.9236,31776.0
2018-03-08 12:40:00,53.53,53.57,53.51,53.54,25413.0,39.9236,39.9534,39.9087,39.9311,25413.0
2018-03-08 12:45:00,53.55,53.58,53.54,53.58,19973.0,39.9385,39.9609,39.9311,39.9609,19973.0
2018-03-08 12:50:00,53.57,53.57,53.44,53.44,41967.0,39.9534,39.9534,39.8565,39.8565,41967.0
2018-03-08 12:55:00,53.45,53.5,53.45,53.49,18840.0,39.8639,39.9012,39.8639,39.8938,18840.0
2018-03-08 13:00:00,53.5,53.55,53.48,53.54,26714.0,39.9012,39.9385,39.8863,39.9311,26714.0
2018-03-08 13:05:00,53.54,53.58,53.54,53.57,21175.0,39.9311,39.9609,39.9311,39.9534,21175.0
2018-03-08 13:10:00,53.57,53.62,53.56,53.6,32758.0,39.9534,39.9907,39.946,39.9758,32758.0
2018-03-08 13:15:00,53.6,53.62,53.54,53.57,48849.0,39.9758,39.9907,39.9311,39.9534,48849.0
2018-03-08 13:20:00,53.57,53.58,53.48,53.49,13707.0,39.9534,39.9609,39.8863,39.8938,13707.0
2018-03-08 13:25:00,53.5,53.52,53.46,53.51,20297.0,39.9012,39.9161,39.8714,39.9087,20297.0
2018-03-08 13:30:00,53.52,53.56,53.5,53.56,23333.0,39.9161,39.946,39.9012,39.946,23333.0
2018-03-08 13:35:00,53.55,53.57,53.52,53.52,45182.0,39.9385,39.9534,39.9161,39.9161,45182.0
2018-03-08 13:40:00,53.52,53.55,53.5,53.5,15447.0,39.9161,39.9385,39.9012,39.9012,15447.0
2018-03-08 13:45:00,53.5,53.54,53.48,53.53,22840.0,39.9012,39.9311,39.8863,39.9236,22840.0
2018-03-08 13:50:00,53.54,53.57,53.53,53.55,72360.0,39.9311,39.9534,39.9236,39.9385,72360.0
2018-03-08 13:55:00,53.55,53.61,53.55,53.58,68410.0,39.9385,39.9833,39.9385,39.9609,68410.0
2018-03-08 14:00:00,53.58,53.59,53.54,53.55,32402.0,39.9609,39.9683,39.9311,39.9385,32402.0
2018-03-08 14:05:00,53.54,53.56,53.49,53.51,26619.0,39.9311,39.946,39.8938,39.9087,26619.0
2018-03-08 14:10:00,53.5,53.52,53.47,53.52,54630.0,39.9012,39.9161,39.8789,39.9161,54630.0
2018-03-08 14:15:00,53.51,53.54,53.51,53.54,23952.0,39.9087,39.9311,39.9087,39.9311,23952.0
2018-03-08 14:20:00,53.54,53.56,53.51,53.55,66312.0,39.9311,39.946,39.9087,39.9385,66312.0
2018-03-08 14:25:00,53.54,53.6,53.53,53.6,94554.0,39.9311,39.9758,39.9236,39.9758,94554.0
2018-03-08 14:30:00,53.6,53.66,53.54,53.66,70823.0,39.9758,40.0206,39.9311,40.0206,70823.0
2018-03-08 14:35:00,53.66,53.69,53.64,53.68,43456.0,40.0206,40.0429,40.0056,40.0355,43456.0
2018-03-08 14:40:00,53.69,53.7,53.65,53.7,37357.0,40.0429,40.0504,40.0131,40.0504,37357.0
2018-03-08 14:45:00,53.7,53.76,53.68,53.75,19626.0,40.0504,40.0951,40.0355,40.0877,19626.0
2018-03-08 14:50:00,53.75,53.79,53.74,53.76,25238.0,40.0877,40.1175,40.0802,40.0951,25238.0
2018-03-08 14:55:00,53.76,53.79,53.74,53.78,33768.0,40.0951,40.1175,40.0802,40.1101,33768.0
2018-03-08 15:00:00,53.78,53.85,53.77,53.83,43074.0,40.1101,40.1623,40.1026,40.1473,43074.0
2018-03-08 15:05:00,53.83,53.9,53.83,53.83,42800.0,40.1473,40.1996,40.1473,40.1473,42800.0
2018-03-08 15:10:00,53.83,53.86,53.81,53.83,30414.0,40.1473,40.1697,40.1324,40.1473,30414.0
2018-03-08 15:15:00,53.83,53.92,53.82,53.91,52708.0,40.1473,40.2145,40.1399,40.207,52708.0
2018-03-08 15:20:00,53.92,53.96,53.88,53.89,49435.0,40.2145,40.2443,40.1846,40.1921,49435.0
2018-03-08 15:25:00,53.89,53.92,53.85,53.87,31638.0,40.1921,40.2145,40.1623,40.1772,31638.0
2018-03-08 15:30:00,53.87,53.88,53.78,53.87,63457.0,40.1772,40.1846,40.1101,40.1772,63457.0
2018-03-08 15:35:00,53.87,53.88,53.77,53.78,87408.0,40.1772,40.1846,40.1026,40.1101,87408.0
2018-03-08 15:40:00,53.77,53.79,53.72,53.74,67279.0,40.1026,40.1175,40.0653,40.0802,67279.0
2018-03-08 15:45:00,53.74,53.79,53.69,53.76,105926.0,40.0802,40.1175,40.0429,40.0951,105926.0
2018-03-08 15:50:00,53.77,53.84,53.77,53.79,118809.0,40.1026,40.1548,40.1026,40.1175,118809.0
2018-03-08 15:55:00,53.79,53.94,53.78,53.93,266169.0,40.1175,40.2294,40.1101,40.2219,266169.0
2018-03-09 09:30:00,54.33,54.44,54.25,54.35,138716.0,40.5203,40.6023,40.4606,40.5352,138716.0
2018-03-09 09:35:00,54.36,54.41,54.26,54.33,69435.0,40.5426,40.5799,40.468,40.5203,69435.0
2018-03-09 09:40:00,54.34,54.35,54.2,54.2,69328.0,40.5277,40.5352,40.4233,40.4233,69328.0
2018-03-09 09:45:00,54.21,54.26,54.17,54.26,51787.0,40.4308,40.468,40.4009,40.468,51787.0
2018-03-09 09:50:00,54.26,54.43,54.26,54.42,75776.0,40.468,40.5948,40.468,40.5874,75776.0
2018-03-09 09:55:00,54.41,54.42,54.29,54.36,35746.0,40.5799,40.5874,40.4904,40.5426,35746.0
2018-03-09 10:00:00,54.36,54.4,54.21,54.25,77071.0,40.5426,40.5725,40.4308,40.4606,77071.0
2018-03-09 10:05:00,54.25,54.39,54.21,54.35,52778.0,40.4606,40.565,40.4308,40.5352,52778.0
2018-03-09 10:10:00,54.34,54.45,54.29,54.43,65493.0,40.5277,40.6098,40.4904,40.5948,65493.0
2018-03-09 10:15:00,54.44,54.44,54.4,54.44,24472.0,40.6023,40.6023,40.5725,40.6023,24472.0
2018-03-09 10:20:00,54.44,54.53,54.43,54.44,39167.0,40.6023,40.6694,40.5948,40.6023,39167.0
2018-03-09 10:25:00,54.44,54.5,54.43,54.47,31083.0,40.6023,40.647,40.5948,40.6247,31083.0
2018-03-09 10:30:00,54.48,54.6,54.48,54.56,71274.0,40.6321,40.7216,40.6321,40.6918,71274.0
2018-03-09 10:35:00,54.56,54.6,54.52,54.53,133988.0,40.6918,40.7216,40.662,40.6694,133988.0
2018-03-09 10:40:00,54.53,54.68,54.53,54.68,63827.0,40.6694,40.7813,40.6694,40.7813,63827.0
2018-03-09 10:45:00,54.69,54.81,54.67,54.8,219695.0,40.7887,40.8782,40.7738,40.8708,219695.0
2018-03-09 10:50:00,54.81,54.87,54.8,54.82,37011.0,40.8782,40.923,40.8708,40.8857,37011.0
2018-03-09 10:55:00,54.82,54.83,54.67,54.68,40664.0,40.8857,40.8932,40.7738,40.7813,40664.0
2018-03-09 11:00:00,54.69,54.81,54.69,54.76,29212.0,40.7887,40.8782,40.7887,40.841,29212.0
2018-03-09 11:05:00,54.75,54.75,54.68,54.74,19706.0,40.8335,40.8335,40.7813,40.826,19706.0
2018-03-09 11:10:00,54.74,54.74,54.67,54.7,18810.0,40.826,40.826,40.7738,40.7962,18810.0
2018-03-09 11:15:00,54.71,54.74,54.66,54.71,32902.0,40.8037,40.826,40.7664,40.8037,32902.0
2018-03-09 11:20:00,54.71,54.77,54.7,54.77,23728.0,40.8037,40.8484,40.7962,40.8484,23728.0
2018-03-09 11:25:00,54.77,54.77,54.71,54.75,25907.0,40.8484,40.8484,40.8037,40.8335,25907.0
2018-03-09 11:30:00,54.75,54.78,54.73,54.78,23622.0,40.8335,40.8559,40.8186,40.8559,23622.0
2018-03-09 11:35:00,54.78,54.79,54.76,54.76,26563.0,40.8559,40.8633,40.841,40.841,26563.0
2018-03-09 11:40:00,54.77,54.82,54.75,54.79,32755.0,40.8484,40.8857,40.8335,40.8633,32755.0
2018-03-09 11:45:00,54.79,54.81,54.76,54.79,21350.0,40.8633,40.8782,40.841,40.8633,21350.0
2018-03-09 11:50:00,54.79,54.82,54.76,54.77,13763.0,40.8633,40.8857,40.841,40.8484,13763.0
2018-03-09 11:55:00,54.77,54.81,54.75,54.8,13972.0,40.8484,40.8782,40.8335,40.8708,13972.0
2018-03-09 12:00:00,54.81,54.86,54.81,54.86,28683.0,40.8782,40.9155,40.8782,40.9155,28683.0
2018-03-09 12:05:00,54.85,54.88,54.82,54.86,41237.0,40.9081,40.9305,40.8857,40.9155,41237.0
2018-03-09 12:10:00,54.86,54.98,54.85,54.97,82196.0,40.9155,41.005,40.9081,40.9976,82196.0
2018-03-09 12:15:00,54.98,55.02,54.98,55.01,60652.0,41.005,41.0349,41.005,41.0274,60652.0
2018-03-09 12:20:00,55.01,55.02,54.97,54.99,56223.0,41.0274,41.0349,40.9976,41.0125,56223.0
2018-03-09 12:25:00,54.98,54.99,54.91,54.93,82170.0,41.005,41.0125,40.9528,40.9677,82170.0
2018-03-09 12:30:00,54.93,55.04,54.89,55.04,43748.0,40.9677,41.0498,40.9379,41.0498,43748.0
2018-03-09 12:35:00,55.04,55.09,55.03,55.08,57477.0,41.0498,41.0871,41.0423,41.0796,57477.0
2018-03-09 12:40:00,55.08,55.11,55.05,55.08,25487.0,41.0796,41.102,41.0572,41.0796,25487.0
2018-03-09 12:45:00,55.08,55.09,55.04,55.08,31778.0,41.0796,41.0871,41.0498,41.0796,31778.0
2018-03-09 12:50:00,55.09,55.09,55.03,55.08,28026.0,41.0871,41.0871,41.0423,41.0796,28026.0
2018-03-09 12:55:00,55.08,55.08,55.04,55.05,34600.0,41.0796,41.0796,41.0498,41.0572,34600.0
2018-03-09 13:00:00,55.06,55.16,55.05,55.14,56243.0,41.0647,41.1393,41.0572,41.1244,56243.0
2018-03-09 13:05:00,55.13,55.14,55.06,55.14,83925.0,41.1169,41.1244,41.0647,41.1244,83925.0
2018-03-09 13:10:00,55.14,55.18,55.11,55.12,43135.0,41.1244,41.1542,41.102,41.1094,43135.0
2018-03-09 13:15:00,55.11,55.17,55.09,55.15,49342.0,41.102,41.1467,41.0871,41.1318,49342.0
2018-03-09 13:20:00,55.16,55.22,55.15,55.16,32176.0,41.1393,41.184,41.1318,41.1393,32176.0
2018-03-09 13:25:00,55.16,55.18,55.12,55.15,26683.0,41.1393,41.1542,41.1094,41.1318,26683.0
2018-03-09 13:30:00,55.15,55.23,55.13,55.2,40709.0,41.1318,41.1915,41.1169,41.1691,40709.0
2018-03-09 13:35:00,55.2,55.25,55.19,55.24,29436.0,41.1691,41.2064,41.1617,41.1989,29436.0
2018-03-09 13:40:00,55.25,55.27,55.19,55.27,38309.0,41.2064,41.2213,41.1617,41.2213,38309.0
2018-03-09 13:45:00,55.27,55.28,55.21,55.25,40164.0,41.2213,41.2288,41.1766,41.2064,40164.0
2018-03-09 13:50:00,55.24,55.3,55.23,55.24,30100.0,41.1989,41.2437,41.1915,41.1989,30100.0
2018-03-09 13:55:00,55.23,55.26,55.17,55.25,40415.0,41.1915,41.2139,41.1467,41.2064,40415.0
2018-03-09 14:00:00,55.25,55.27,55.22,55.26,28061.0,41.2064,41.2213,41.184,41.2139,28061.0
2018-03-09 14:05:00,55.27,55.33,55.26,55.33,36012.0,41.2213,41.2661,41.2139,41.2661,36012.0
2018-03-09 14:10:00,55.33,55.37,55.3,55.33,48003.0,41.2661,41.2959,41.2437,41.2661,48003.0
2018-03-09 14:15:00,55.33,55.36,55.29,55.33,32325.0,41.2661,41.2884,41.2362,41.2661,32325.0
2018-03-09 14:20:00,55.33,55.33,55.16,55.21,121468.0,41.2661,41.2661,41.1393,41.1766,121468.0
2018-03-09 14:25:00,55.21,55.21,55.12,55.19,71353.0,41.1766,41.1766,41.1094,41.1617,71353.0
2018-03-09 14:30:00,55.19,55.27,55.19,55.26,28271.0,41.1617,41.2213,41.1617,41.2139,28271.0
2018-03-09 14:35:00,55.26,55.28,55.2,55.28,29730.0,41.2139,41.2288,41.1691,41.2288,29730.0
2018-03-09 14:40:00,55.28,55.29,55.25,55.26,53658.0,41.2288,41.2362,41.2064,41.2139,53658.0
2018-03-09 14:45:00,55.26,55.32,55.25,55.31,31926.0,41.2139,41.2586,41.2064,41.2512,31926.0
2018-03-09 14:50:00,55.31,55.33,55.24,55.29,41263.0,41.2512,41.2661,41.1989,41.2362,41263.0
2018-03-09 14:55:00,55.3,55.3,55.26,55.29,25096.0,41.2437,41.2437,41.2139,41.2362,25096.0
2018-03-09 15:00:00,55.3,55.33,55.27,55.33,58752.0,41.2437,41.2661,41.2213,41.2661,58752.0
2018-03-09 15:05:00,55.32,55.32,55.22,55.25,106958.0,41.2586,41.2586,41.184,41.2064,106958.0
2018-03-09 15:10:00,55.24,55.3,55.22,55.29,37689.0,41.1989,41.2437,41.184,41.2362,37689.0
2018-03-09 15:15:00,55.3,55.32,55.26,55.27,54611.0,41.2437,41.2586,41.2139,41.2213,54611.0
2018-03-09 15:20:00,55.27,55.28,55.23,55.26,45605.0,41.2213,41.2288,41.1915,41.2139,45605.0
2018-03-09 15:25:00,55.25,55.26,55.18,55.22,76797.0,41.2064,41.2139,41.1542,41.184,76797.0
2018-03-09 15:30:00,55.23,55.25,55.21,55.22,73606.0,41.1915,41.2064,41.1766,41.184,73606.0
2018-03-09 15:35:00,55.22,55.26,55.21,55.25,77228.0,41.184,41.2139,41.1766,41.2064,77228.0
2018-03-09 15:40:00,55.25,55.3,55.21,55.22,67204.0,41.2064,41.2437,41.1766,41.184,67204.0
2018-03-09 15:45:00,55.22,55.23,55.16,55.17,125444.0,41.184,41.1915,41.1393,41.1467,125444.0
2018-03-09 15:50:00,55.17,55.25,55.16,55.22,150301.0,41.1467,41.2064,41.1393,41.184,150301.0
2018-03-09 15:55:00,55.23,55.28,55.2,55.27,532448.0,41.1915,41.2288,41.1691,41.2213,532448.0
2018-03-12 09:30:00,55.21,55.45,55.2,55.35,112793.0,41.1766,41.3556,41.1691,41.281,112793.0
2018-03-12 09:35:00,55.35,55.45,55.31,55.31,40126.0,41.281,41.3556,41.2512,41.2512,40126.0
2018-03-12 09:40:00,55.31,55.43,55.24,55.42,54414.0,41.2512,41.3407,41.1989,41.3332,54414.0
2018-03-12 09:45:00,55.42,55.49,55.36,55.45,65956.0,41.3332,41.3854,41.2884,41.3556,65956.0
2018-03-12 09:50:00,55.45,55.51,55.44,55.45,43537.0,41.3556,41.4003,41.3481,41.3556,43537.0
2018-03-12 09:55:00,55.44,55.44,55.3,55.36,27533.0,41.3481,41.3481,41.2437,41.2884,27533.0
2018-03-12 10:00:00,55.37,55.42,55.32,55.33,24470.0,41.2959,41.3332,41.2586,41.2661,24470.0
2018-03-12 10:05:00,55.32,55.37,55.29,55.29,35453.0,41.2586,41.2959,41.2362,41.2362,35453.0
2018-03-12 10:10:00,55.29,55.31,55.23,55.29,41533.0,41.2362,41.2512,41.1915,41.2362,41533.0
2018-03-12 10:15:00,55.29,55.3,55.19,55.27,33576.0,41.2362,41.2437,41.1617,41.2213,33576.0
2018-03-12 10:20:00,55.27,55.31,55.19,55.19,36536.0,41.2213,41.2512,41.1617,41.1617,36536.0
2018-03-12 10:25:00,55.19,55.23,55.16,55.16,34764.0,41.1617,41.1915,41.1393,41.1393,34764.0
2018-03-12 10:30:00,55.16,55.16,55.09,55.11,60760.0,41.1393,41.1393,41.0871,41.102,60760.0
2018-03-12 10:35:00,55.12,55.13,55.03,55.03,44406.0,41.1094,41.1169,41.0423,41.0423,44406.0
2018-03-12 10:40:00,55.03,55.44,54.98,55.04,46772.0,41.0423,41.3481,41.005,41.0498,46772.0
2018-03-12 10:45:00,55.04,55.07,55.02,55.05,36725.0,41.0498,41.0722,41.0349,41.0572,36725.0
2018-03-12 10:50:00,55.06,55.08,54.93,54.96,29675.0,41.0647,41.0796,40.9677,40.9901,29675.0
2018-03-12 10:55:00,54.97,54.97,54.91,54.94,37578.0,40.9976,40.9976,40.9528,40.9752,37578.0
2018-03-12 11:00:00,54.94,55.02,54.92,55.0,15531.0,40.9752,41.0349,40.9603,41.02,15531.0
2018-03-12 11:05:00,55.0,55.0,54.87,54.89,18365.0,41.02,41.02,40.923,40.9379,18365.0
2018-03-12 11:10:00,54.89,54.94,54.88,54.91,17139.0,40.9379,40.9752,40.9305,40.9528,17139.0
2018-03-12 11:15:00,54.9,54.97,54.89,54.97,18395.0,40.9454,40.9976,40.9379,40.9976,18395.0
2018-03-12 11:20:00,54.96,54.97,54.9,54.9,15436.0,40.9901,40.9976,40.9454,40.9454,15436.0
2018-03-12 11:25:00,54.9,54.96,54.89,54.9,32170.0,40.9454,40.9901,40.9379,40.9454,32170.0
2018-03-12 11:30:00,54.9,55.03,54.88,55.03,30388.0,40.9454,41.0423,40.9305,41.0423,30388.0
2018-03-12 11:35:00,55.02,55.05,54.99,55.05,22429.0,41.0349,41.0572,41.0125,41.0572,22429.0
2018-03-12 11:40:00,55.07,55.09,55.02,55.03,15022.0,41.0722,41.0871,41.0349,41.0423,15022.0
2018-03-12 11:45:00,55.03,55.04,54.97,55.01,13111.0,41.0423,41.0498,40.9976,41.0274,13111.0
2018-03-12 11:50:00,55.01,55.05,54.97,55.03,40638.0,41.0274,41.0572,40.9976,41.0423,40638.0
2018-03-12 11:55:00,55.03,55.04,54.94,54.95,36733.0,41.0423,41.0498,40.9752,40.9827,36733.0
2018-03-12 12:00:00,54.96,55.03,54.96,55.02,15504.0,40.9901,41.0423,40.9901,41.0349,15504.0
2018-03-12 12:05:00,55.01,55.03,54.98,55.03,12821.0,41.0274,41.0423,41.005,41.0423,12821.0
2018-03-12 12:10:00,55.02,55.03,54.97,55.03,17103.0,41.0349,41.0423,40.9976,41.0423,17103.0
2018-03-12 12:15:00,55.04,55.06,55.02,55.05,14192.0,41.0498,41.0647,41.0349,41.0572,14192.0
2018-03-12 12:20:00,55.05,55.09,55.03,55.09,11557.0,41.0572,41.0871,41.0423,41.0871,11557.0
2018-03-12 12:25:00,55.09,55.11,55.06,55.08,25494.0,41.0871,41.102,41.0647,41.0796,25494.0
2018-03-12 12:30:00,55.07,55.1,55.03,55.03,19663.0,41.0722,41.0945,41.0423,41.0423,19663.0
2018-03-12 12:35:00,55.03,55.03,54.94,54.97,23443.0,41.0423,41.0423,40.9752,40.9976,23443.0
2018-03-12 12:40:00,54.97,55.03,54.97,55.01,17879.0,40.9976,41.0423,40.9976,41.0274,17879.0
2018-03-12 12:45:00,55.02,55.04,55.01,55.03,12908.0,41.0349,41.0498,41.0274,41.0423,12908.0
2018-03-12 12:50:00,55.01,55.02,55.0,55.02,20882.0,41.0274,41.0349,41.02,41.0349,20882.0
2018-03-12 12:55:00,55.02,55.03,54.98,55.01,23956.0,41.0349,41.0423,41.005,41.0274,23956.0
2018-03-12 13:00:00,55.01,55.06,55.0,55.04,16658.0,41.0274,41.0647,41.02,41.0498,16658.0
2018-03-12 13:05:00,55.03,55.07,54.99,55.0,13735.0,41.0423,41.0722,41.0125,41.02,13735.0
2018-03-12 13:10:00,55.0,55.0,54.97,54.98,11108.0,41.02,41.02,40.9976,41.005,11108.0
2018-03-12 13:15:00,54.99,55.02,54.96,55.02,9800.0,41.0125,41.0349,40.9901,41.0349,9800.0
2018-03-12 13:20:00,55.02,55.09,55.0,55.08,31174.0,41.0349,41.0871,41.02,41.0796,31174.0
2018-03-12 13:25:00,55.08,55.12,55.07,55.1,29899.0,41.0796,41.1094,41.0722,41.0945,29899.0
2018-03-12 13:30:00,55.1,55.14,55.07,55.13,16344.0,41.0945,41.1244,41.0722,41.1169,16344.0
2018-03-12 13:35:00,55.13,55.18,55.12,55.15,19083.0,41.1169,41.1542,41.1094,41.1318,19083.0
2018-03-12 13:40:00,55.15,55.18,55.13,55.14,17721.0,41.1318,41.1542,41.1169,41.1244,17721.0
2018-03-12 13:45:00,55.13,55.21,55.12,55.19,20487.0,41.1169,41.1766,41.1094,41.1617,20487.0
2018-03-12 13:50:00,55.19,55.19,55.11,55.13,19333.0,41.1617,41.1617,41.102,41.1169,19333.0
2018-03-12 13:55:00,55.12,55.17,55.11,55.13,13249.0,41.1094,41.1467,41.102,41.1169,13249.0
2018-03-12 14:00:00,55.13,55.15,55.12,55.14,11227.0,41.1169,41.1318,41.1094,41.1244,11227.0
2018-03-12 14:05:00,55.14,55.15,55.11,55.12,19209.0,41.1244,41.1318,41.102,41.1094,19209.0
2018-03-12 14:10:00,55.11,55.12,55.01,55.02,19390.0,41.102,41.1094,41.0274,41.0349,19390.0
2018-03-12 14:15:00,55.02,55.03,54.98,55.03,16286.0,41.0349,41.0423,41.005,41.0423,16286.0
2018-03-12 14:20:00,55.04,55.06,55.03,55.06,22961.0,41.0498,41.0647,41.0423,41.0647,22961.0
2018-03-12 14:25:00,55.05,55.08,55.03,55.03,20632.0,41.0572,41.0796,41.0423,41.0423,20632.0
2018-03-12 14:30:00,55.03,55.05,55.0,55.01,16305.0,41.0423,41.0572,41.02,41.0274,16305.0
2018-03-12 14:35:00,55.02,55.02,54.97,55.02,22511.0,41.0349,41.0349,40.9976,41.0349,22511.0
2018-03-12 14:40:00,55.02,55.03,54.97,55.01,38006.0,41.0349,41.0423,40.9976,41.0274,38006.0
2018-03-12 14:45:00,55.01,55.04,54.96,54.97,26807.0,41.0274,41.0498,40.9901,40.9976,26807.0
2018-03-12 14:50:00,54.97,55.04,54.96,55.01,25701.0,40.9976,41.0498,40.9901,41.0274,25701.0
2018-03-12 14:55:00,55.0,55.02,54.97,54.98,28427.0,41.02,41.0349,40.9976,41.005,28427.0
2018-03-12 15:00:00,54.98,55.02,54.97,55.0,42379.0,41.005,41.0349,40.9976,41.02,42379.0
2018-03-12 15:05:00,54.99,55.02,54.97,55.01,26540.0,41.0125,41.0349,40.9976,41.0274,26540.0
2018-03-12 15:10:00,55.01,55.05,54.99,55.0,34643.0,41.0274,41.0572,41.0125,41.02,34643.0
2018-03-12 15:15:00,55.0,55.02,54.96,55.02,44843.0,41.02,41.0349,40.9901,41.0349,44843.0
2018-03-12 15:20:00,55.02,55.11,55.02,55.11,26603.0,41.0349,41.102,41.0349,41.102,26603.0
2018-03-12 15:25:00,55.11,55.11,55.06,55.1,24212.0,41.102,41.102,41.0647,41.0945,24212.0
2018-03-12 15:30:00,55.09,55.16,55.08,55.16,33714.0,41.0871,41.1393,41.0796,41.1393,33714.0
2018-03-12 15:35:00,55.16,55.19,55.12,55.15,42622.0,41.1393,41.1617,41.1094,41.1318,42622.0
2018-03-12 15:40:00,55.15,55.21,55.14,55.2,76919.0,41.1318,41.1766,41.1244,41.1691,76919.0
2018-03-12 15:45:00,55.2,55.25,55.19,55.23,105597.0,41.1691,41.2064,41.1617,41.1915,105597.0
2018-03-12 15:50:00,55.23,55.23,55.11,55.12,94024.0,41.1915,41.1915,41.102,41.1094,94024.0
2018-03-12 15:55:00,55.13,55.15,55.01,55.02,310572.0,41.1169,41.1318,41.0274,41.0349,310572.0
2018-03-13 09:30:00,55.3,55.4,55.09,55.11,78582.0,41.2437,41.3183,41.0871,41.102,78582.0
2018-03-13 09:35:00,55.1,55.1,54.99,55.03,40014.0,41.0945,41.0945,41.0125,41.0423,40014.0
2018-03-13 09:40:00,55.04,55.19,55.01,55.18,37815.0,41.0498,41.1617,41.0274,41.1542,37815.0
2018-03-13 09:45:00,55.18,55.2,55.07,55.14,38511.0,41.1542,41.1691,41.0722,41.1244,38511.0
2018-03-13 09:50:00,55.14,55.17,55.08,55.09,15209.0,41.1244,41.1467,41.0796,41.0871,15209.0
2018-03-13 09:55:00,55.09,55.11,55.01,55.02,24213.0,41.0871,41.102,41.0274,41.0349,24213.0
2018-03-13 10:00:00,55.02,55.02,54.9,54.94,80475.0,41.0349,41.0349,40.9454,40.9752,80475.0
2018-03-13 10:05:00,54.94,54.96,54.87,54.88,45741.0,40.9752,40.9901,40.923,40.9305,45741.0
2018-03-13 10:10:00,54.88,54.92,54.88,54.91,43675.0,40.9305,40.9603,40.9305,40.9528,43675.0
2018-03-13 10:15:00,54.91,55.02,54.9,55.0,66292.0,40.9528,41.0349,40.9454,41.02,66292.0
2018-03-13 10:20:00,55.01,55.04,55.0,55.02,29896.0,41.0274,41.0498,41.02,41.0349,29896.0
2018-03-13 10:25:00,55.02,55.06,54.96,54.96,18083.0,41.0349,41.0647,40.9901,40.9901,18083.0
2018-03-13 10:30:00,54.96,54.96,54.88,54.91,18096.0,40.9901,40.9901,40.9305,40.9528,18096.0
2018-03-13 10:35:00,54.91,54.91,54.82,54.84,22265.0,40.9528,40.9528,40.8857,40.9006,22265.0
2018-03-13 10:40:00,54.84,54.91,54.82,54.91,23555.0,40.9006,40.9528,40.8857,40.9528,23555.0
2018-03-13 10:45:00,54.9,54.92,54.86,54.87,17991.0,40.9454,40.9603,40.9155,40.923,17991.0
2018-03-13 10:50:00,54.86,54.87,54.81,54.85,15570.0,40.9155,40.923,40.8782,40.9081,15570.0
2018-03-13 10:55:00,54.84,54.87,54.79,54.8,44427.0,40.9006,40.923,40.8633,40.8708,44427.0
2018-03-13 11:00:00,54.8,54.81,54.76,54.8,48940.0,40.8708,40.8782,40.841,40.8708,48940.0
2018-03-13 11:05:00,54.8,54.81,54.75,54.8,45499.0,40.8708,40.8782,40.8335,40.8708,45499.0
2018-03-13 11:10:00,54.8,54.81,54.73,54.75,34480.0,40.8708,40.8782,40.8186,40.8335,34480.0
2018-03-13 11:15:00,54.74,54.75,54.66,54.73,27756.0,40.826,40.8335,40.7664,40.8186,27756.0
2018-03-13 11:20:00,54.73,54.77,54.72,54.73,29670.0,40.8186,40.8484,40.8111,40.8186,29670.0
2018-03-13 11:25:00,54.75,54.75,54.64,54.68,34485.0,40.8335,40.8335,40.7515,40.7813,34485.0
2018-03-13 11:30:00,54.69,54.73,54.57,54.57,70345.0,40.7887,40.8186,40.6992,40.6992,70345.0
2018-03-13 11:35:00,54.57,54.57,54.44,54.45,137830.0,40.6992,40.6992,40.6023,40.6098,137830.0
2018-03-13 11:40:00,54.45,54.56,54.44,54.52,58879.0,40.6098,40.6918,40.6023,40.662,58879.0
2018-03-13 11:45:00,54.54,54.57,54.5,54.55,27949.0,40.6769,40.6992,40.647,40.6843,27949.0
2018-03-13 11:50:00,54.55,54.55,54.49,54.52,21630.0,40.6843,40.6843,40.6396,40.662,21630.0
2018-03-13 11:55:00,54.52,54.53,54.46,54.47,53984.0,40.662,40.6694,40.6172,40.6247,53984.0
2018-03-13 12:00:00,54.47,54.5,54.34,54.34,55109.0,40.6247,40.647,40.5277,40.5277,55109.0
2018-03-13 12:05:00,54.35,54.42,54.33,54.41,54041.0,40.5352,40.5874,40.5203,40.5799,54041.0
2018-03-13 12:10:00,54.4,54.42,54.37,54.39,41611.0,40.5725,40.5874,40.5501,40.565,41611.0
2018-03-13 12:15:00,54.4,54.47,54.39,54.43,38062.0,40.5725,40.6247,40.565,40.5948,38062.0
2018-03-13 12:20:00,54.44,54.45,54.39,54.4,28264.0,40.6023,40.6098,40.565,40.5725,28264.0
2018-03-13 12:25:00,54.41,54.44,54.38,54.44,29154.0,40.5799,40.6023,40.5575,40.6023,29154.0
2018-03-13 12:30:00,54.44,54.52,54.42,54.51,39751.0,40.6023,40.662,40.5874,40.6545,39751.0
2018-03-13 12:35:00,54.51,54.54,54.47,54.52,33555.0,40.6545,40.6769,40.6247,40.662,33555.0
2018-03-13 12:40:00,54.52,54.52,54.47,54.51,21476.0,40.662,40.662,40.6247,40.6545,21476.0
2018-03-13 12:45:00,54.5,54.57,54.46,54.56,18954.0,40.647,40.6992,40.6172,40.6918,18954.0
2018-03-13 12:50:00,54.55,54.6,54.55,54.56,24837.0,40.6843,40.7216,40.6843,40.6918,24837.0
2018-03-13 12:55:00,54.57,54.6,54.56,54.57,14507.0,40.6992,40.7216,40.6918,40.6992,14507.0
2018-03-13 13:00:00,54.58,54.6,54.53,54.59,325537.0,40.7067,40.7216,40.6694,40.7142,325537.0
2018-03-13 13:05:00,54.59,54.6,54.56,54.58,11167.0,40.7142,40.7216,40.6918,40.7067,11167.0
2018-03-13 13:10:00,54.59,54.62,54.57,54.61,26953.0,40.7142,40.7365,40.6992,40.7291,26953.0
2018-03-13 13:15:00,54.62,54.66,54.57,54.6,23123.0,40.7365,40.7664,40.6992,40.7216,23123.0
2018-03-13 13:20:00,54.6,54.61,54.54,54.57,14438.0,40.7216,40.7291,40.6769,40.6992,14438.0
2018-03-13 13:25:00,54.57,54.61,54.55,54.59,23041.0,40.6992,40.7291,40.6843,40.7142,23041.0
2018-03-13 13:30:00,54.58,54.6,54.54,54.55,24806.0,40.7067,40.7216,40.6769,40.6843,24806.0
2018-03-13 13:35:00,54.55,54.58,54.53,54.56,23285.0,40.6843,40.7067,40.6694,40.6918,23285.0
2018-03-13 13:40:00,54.56,54.58,54.47,54.47,34743.0,40.6918,40.7067,40.6247,40.6247,34743.0
2018-03-13 13:45:00,54.47,54.5,54.43,54.45,38131.0,40.6247,40.647,40.5948,40.6098,38131.0
2018-03-13 13:50:00,54.44,54.45,54.4,54.4,32759.0,40.6023,40.6098,40.5725,40.5725,32759.0
2018-03-13 13:55:00,54.39,54.4,54.28,54.31,62615.0,40.565,40.5725,40.483,40.5053,62615.0
2018-03-13 14:00:00,54.3,54.42,54.29,54.37,78108.0,40.4979,40.5874,40.4904,40.5501,78108.0
2018-03-13 14:05:00,54.37,54.37,54.33,54.33,48320.0,40.5501,40.5501,40.5203,40.5203,48320.0
2018-03-13 14:10:00,54.34,54.35,54.25,54.25,26635.0,40.5277,40.5352,40.4606,40.4606,26635.0
2018-03-13 14:15:00,54.26,54.37,54.25,54.37,53767.0,40.468,40.5501,40.4606,40.5501,53767.0
2018-03-13 14:20:00,54.36,54.37,54.29,54.29,30259.0,40.5426,40.5501,40.4904,40.4904,30259.0
2018-03-13 14:25:00,54.3,54.37,54.29,54.31,31374.0,40.4979,40.5501,40.4904,40.5053,31374.0
2018-03-13 14:30:00,54.31,54.39,54.28,54.37,51687.0,40.5053,40.565,40.483,40.5501,51687.0
2018-03-13 14:35:00,54.37,54.37,54.28,54.31,43060.0,40.5501,40.5501,40.483,40.5053,43060.0
2018-03-13 14:40:00,54.31,54.32,54.23,54.25,45968.0,40.5053,40.5128,40.4457,40.4606,45968.0
2018-03-13 14:45:00,54.25,54.29,54.22,54.23,50875.0,40.4606,40.4904,40.4382,40.4457,50875.0
2018-03-13 14:50:00,54.23,54.25,54.18,54.21,69516.0,40.4457,40.4606,40.4084,40.4308,69516.0
2018-03-13 14:55:00,54.2,54.21,54.17,54.21,66345.0,40.4233,40.4308,40.4009,40.4308,66345.0
2018-03-13 15:00:00,54.21,54.25,54.11,54.12,39024.0,40.4308,40.4606,40.3562,40.3636,39024.0
2018-03-13 15:05:00,54.12,54.16,54.08,54.13,80659.0,40.3636,40.3935,40.3338,40.3711,80659.0
2018-03-13 15:10:00,54.13,54.2,54.09,54.16,88175.0,40.3711,40.4233,40.3413,40.3935,88175.0
2018-03-13 15:15:00,54.16,54.17,54.1,54.12,81975.0,40.3935,40.4009,40.3487,40.3636,81975.0
2018-03-13 15:20:00,54.12,54.13,54.06,54.1,129822.0,40.3636,40.3711,40.3189,40.3487,129822.0
2018-03-13 15:25:00,54.11,54.12,54.07,54.09,54662.0,40.3562,40.3636,40.3263,40.3413,54662.0
2018-03-13 15:30:00,54.09,54.16,54.08,54.13,58664.0,40.3413,40.3935,40.3338,40.3711,58664.0
2018-03-13 15:35:00,54.12,54.17,54.07,54.07,71778.0,40.3636,40.4009,40.3263,40.3263,71778.0
2018-03-13 15:40:00,54.07,54.13,54.06,54.11,111898.0,40.3263,40.3711,40.3189,40.3562,111898.0
2018-03-13 15:45:00,54.12,54.13,54.07,54.08,179013.0,40.3636,40.3711,40.3263,40.3338,179013.0
2018-03-13 15:50:00,54.07,54.22,54.07,54.2,164617.0,40.3263,40.4382,40.3263,40.4233,164617.0
2018-03-13 15:55:00,54.2,54.24,54.16,54.16,513935.0,40.4233,40.4531,40.3935,40.3935,513935.0
2018-03-14 09:30:00,54.39,54.49,54.18,54.21,73012.0,40.565,40.6396,40.4084,40.4308,73012.0
2018-03-14 09:35:00,54.22,54.22,54.01,54.04,59907.0,40.4382,40.4382,40.2816,40.304,59907.0
2018-03-14 09:40:00,54.03,54.12,54.01,54.1,25887.0,40.2965,40.3636,40.2816,40.3487,25887.0
2018-03-14 09:45:00,54.09,54.11,54.03,54.08,16774.0,40.3413,40.3562,40.2965,40.3338,16774.0
2018-03-14 09:50:00,54.07,54.22,54.04,54.13,61722.0,40.3263,40.4382,40.304,40.3711,61722.0
2018-03-14 09:55:00,54.12,54.16,54.06,54.09,25306.0,40.3636,40.3935,40.3189,40.3413,25306.0
2018-03-14 10:00:00,54.09,54.13,54.04,54.1,29849.0,40.3413,40.3711,40.304,40.3487,29849.0
2018-03-14 10:05:00,54.1,54.1,54.0,54.02,38662.0,40.3487,40.3487,40.2741,40.289,38662.0
2018-03-14 10:10:00,54.02,54.03,53.88,53.89,46654.0,40.289,40.2965,40.1846,40.1921,46654.0
2018-03-14 10:15:00,53.89,53.94,53.88,53.9,48011.0,40.1921,40.2294,40.1846,40.1996,48011.0
2018-03-14 10:20:00,53.9,53.97,53.89,53.94,38528.0,40.1996,40.2518,40.1921,40.2294,38528.0
2018-03-14 10:25:00,53.95,53.96,53.9,53.94,18761.0,40.2368,40.2443,40.1996,40.2294,18761.0
2018-03-14 10:30:00,53.94,53.94,53.89,53.89,67025.0,40.2294,40.2294,40.1921,40.1921,67025.0
2018-03-14 10:35:00,53.9,53.97,53.87,53.96,67028.0,40.1996,40.2518,40.1772,40.2443,67028.0
2018-03-14 10:40:00,53.96,53.99,53.93,53.95,27735.0,40.2443,40.2667,40.2219,40.2368,27735.0
2018-03-14 10:45:00,53.96,53.97,53.92,53.93,18910.0,40.2443,40.2518,40.2145,40.2219,18910.0
2018-03-14 10:50:00,53.92,53.93,53.88,53.91,94153.0,40.2145,40.2219,40.1846,40.207,94153.0
2018-03-14 10:55:00,53.91,54.0,53.9,53.96,61580.0,40.207,40.2741,40.1996,40.2443,61580.0
2018-03-14 11:00:00,53.97,53.99,53.9,53.93,24670.0,40.2518,40.2667,40.1996,40.2219,24670.0
2018-03-14 11:05:00,53.94,53.94,53.89,53.93,10662.0,40.2294,40.2294,40.1921,40.2219,10662.0
2018-03-14 11:10:00,53.93,53.95,53.85,53.85,28170.0,40.2219,40.2368,40.1623,40.1623,28170.0
2018-03-14 11:15:00,53.86,53.87,53.79,53.83,30569.0,40.1697,40.1772,40.1175,40.1473,30569.0
2018-03-14 11:20:00,53.83,53.85,53.78,53.81,22160.0,40.1473,40.1623,40.1101,40.1324,22160.0
2018-03-14 11:25:00,53.82,53.87,53.82,53.87,20065.0,40.1399,40.1772,40.1399,40.1772,20065.0
2018-03-14 11:30:00,53.87,53.89,53.83,53.83,26274.0,40.1772,40.1921,40.1473,40.1473,26274.0
2018-03-14 11:35:00,53.82,53.82,53.54,53.6,85763.0,40.1399,40.1399,39.9311,39.9758,85763.0
2018-03-14 11:40:00,53.59,53.71,53.57,53.7,39716.0,39.9683,40.0578,39.9534,40.0504,39716.0
2018-03-14 11:45:00,53.71,53.71,53.63,53.64,19657.0,40.0578,40.0578,39.9982,40.0056,19657.0
2018-03-14 11:50:00,53.64,53.79,53.64,53.73,34008.0,40.0056,40.1175,40.0056,40.0728,34008.0
2018-03-14 11:55:00,53.74,53.77,53.64,53.68,34608.0,40.0802,40.1026,40.0056,40.0355,34608.0
2018-03-14 12:00:00,53.69,53.72,53.64,53.66,27876.0,40.0429,40.0653,40.0056,40.0206,27876.0
2018-03-14 12:05:00,53.66,53.69,53.56,53.59,39700.0,40.0206,40.0429,39.946,39.9683,39700.0
2018-03-14 12:10:00,53.59,53.64,53.59,53.62,36336.0,39.9683,40.0056,39.9683,39.9907,36336.0
2018-03-14 12:15:00,53.63,53.77,53.63,53.73,36036.0,39.9982,40.1026,39.9982,40.0728,36036.0
2018-03-14 12:20:00,53.73,53.73,53.67,53.68,17182.0,40.0728,40.0728,40.028,40.0355,17182.0
2018-03-14 12:25:00,53.69,53.7,53.64,53.67,15141.0,40.0429,40.0504,40.0056,40.028,15141.0
2018-03-14 12:30:00,53.68,53.73,53.67,53.71,19654.0,40.0355,40.0728,40.028,40.0578,19654.0
2018-03-14 12:35:00,53.71,53.8,53.7,53.76,31729.0,40.0578,40.125,40.0504,40.0951,31729.0
2018-03-14 12:40:00,53.76,53.8,53.72,53.74,25723.0,40.0951,40.125,40.0653,40.0802,25723.0
2018-03-14 12:45:00,53.74,53.79,53.68,53.73,101913.0,40.0802,40.1175,40.0355,40.0728,101913.0
2018-03-14 12:50:00,53.73,53.73,53.63,53.66,58533.0,40.0728,40.0728,39.9982,40.0206,58533.0
2018-03-14 12:55:00,53.66,53.7,53.6,53.64,70161.0,40.0206,40.0504,39.9758,40.0056,70161.0
2018-03-14 13:00:00,53.63,53.63,53.51,53.55,65293.0,39.9982,39.9982,39.9087,39.9385,65293.0
2018-03-14 13:05:00,53.55,53.6,53.49,53.51,53250.0,39.9385,39.9758,39.8938,39.9087,53250.0
2018-03-14 13:10:00,53.5,53.54,53.46,53.48,66904.0,39.9012,39.9311,39.8714,39.8863,66904.0
2018-03-14 13:15:00,53.49,53.52,53.45,53.51,45030.0,39.8938,39.9161,39.8639,39.9087,45030.0
2018-03-14 13:20:00,53.52,53.53,53.46,53.48,51818.0,39.9161,39.9236,39.8714,39.8863,51818.0
2018-03-14 13:25:00,53.48,53.51,53.41,53.43,159076.0,39.8863,39.9087,39.8341,39.849,159076.0
2018-03-14 13:30:00,53.44,53.56,53.43,53.54,98493.0,39.8565,39.946,39.849,39.9311,98493.0
2018-03-14 13:35:00,53.54,53.59,53.53,53.55,47196.0,39.9311,39.9683,39.9236,39.9385,47196.0
2018-03-14 13:40:00,53.55,53.57,53.51,53.54,39715.0,39.9385,39.9534,39.9087,39.9311,39715.0
2018-03-14 13:45:00,53.54,53.61,53.54,53.57,66989.0,39.9311,39.9833,39.9311,39.9534,66989.0
2018-03-14 13:50:00,53.57,53.7,53.57,53.66,78148.0,39.9534,40.0504,39.9534,40.0206,78148.0
2018-03-14 13:55:00,53.66,53.68,53.59,53.6,63385.0,40.0206,40.0355,39.9683,39.9758,63385.0
2018-03-14 14:00:00,53.6,53.62,53.52,53.54,47127.0,39.9758,39.9907,39.9161,39.9311,47127.0
2018-03-14 14:05:00,53.54,53.6,53.5,53.6,49308.0,39.9311,39.9758,39.9012,39.9758,49308.0
2018-03-14 14:10:00,53.6,53.6,53.49,53.5,34599.0,39.9758,39.9758,39.8938,39.9012,34599.0
2018-03-14 14:15:00,53.5,53.51,53.44,53.44,37122.0,39.9012,39.9087,39.8565,39.8565,37122.0
2018-03-14 14:20:00,53.44,53.47,53.42,53.46,35749.0,39.8565,39.8789,39.8416,39.8714,35749.0
2018-03-14 14:25:00,53.45,53.46,53.39,53.4,33838.0,39.8639,39.8714,39.8192,39.8266,33838.0
2018-03-14 14:30:00,53.4,53.48,53.39,53.47,133572.0,39.8266,39.8863,39.8192,39.8789,133572.0
2018-03-14 14:35:00,53.47,53.48,53.27,53.28,49859.0,39.8789,39.8863,39.7297,39.7371,49859.0
2018-03-14 14:40:00,53.28,53.31,53.15,53.15,41229.0,39.7371,39.7595,39.6402,39.6402,41229.0
2018-03-14 14:45:00,53.16,53.27,53.14,53.27,61075.0,39.6476,39.7297,39.6327,39.7297,61075.0
2018-03-14 14:50:00,53.26,53.29,53.22,53.25,63302.0,39.7222,39.7446,39.6924,39.7148,63302.0
2018-03-14 14:55:00,53.26,53.37,53.24,53.34,93336.0,39.7222,39.8043,39.7073,39.7819,93336.0
2018-03-14 15:00:00,53.34,53.35,53.26,53.27,54806.0,39.7819,39.7894,39.7222,39.7297,54806.0
2018-03-14 15:05:00,53.27,53.29,53.23,53.24,66718.0,39.7297,39.7446,39.6999,39.7073,66718.0
2018-03-14 15:10:00,53.25,53.25,53.15,53.21,94149.0,39.7148,39.7148,39.6402,39.6849,94149.0
2018-03-14 15:15:00,53.22,53.3,53.17,53.2,151679.0,39.6924,39.7521,39.6551,39.6775,151679.0
2018-03-14 15:20:00,53.19,53.29,53.14,53.26,89873.0,39.67,39.7446,39.6327,39.7222,89873.0
2018-03-14 15:25:00,53.26,53.26,53.2,53.23,133227.0,39.7222,39.7222,39.6775,39.6999,133227.0
2018-03-14 15:30:00,53.22,53.25,53.15,53.16,101593.0,39.6924,39.7148,39.6402,39.6476,101593.0
2018-03-14 15:35:00,53.17,53.23,53.16,53.18,89645.0,39.6551,39.6999,39.6476,39.6626,89645.0
2018-03-14 15:40:00,53.17,53.23,53.12,53.23,185235.0,39.6551,39.6999,39.6178,39.6999,185235.0
2018-03-14 15:45:00,53.22,53.34,53.22,53.33,265788.0,39.6924,39.7819,39.6924,39.7744,265788.0
2018-03-14 15:50:00,53.32,53.33,53.27,53.3,284467.0,39.767,39.7744,39.7297,39.7521,284467.0
2018-03-14 15:55:00,53.3,53.33,53.27,53.28,701730.0,39.7521,39.7744,39.7297,39.7371,701730.0
2018-03-15 09:30:00,53.5,53.57,53.31,53.32,152808.0,39.9012,39.9534,39.7595,39.767,152808.0
2018-03-15 09:35:00,53.32,53.41,53.26,53.27,71857.0,39.767,39.8341,39.7222,39.7297,71857.0
2018-03-15 09:40:00,53.27,53.31,53.22,53.3,106500.0,39.7297,39.7595,39.6924,39.7521,106500.0
2018-03-15 09:45:00,53.3,53.3,53.21,53.27,95846.0,39.7521,39.7521,39.6849,39.7297,95846.0
2018-03-15 09:50:00,53.27,53.39,53.25,53.33,57097.0,39.7297,39.8192,39.7148,39.7744,57097.0
2018-03-15 09:55:00,53.34,53.39,53.25,53.27,38671.0,39.7819,39.8192,39.7148,39.7297,38671.0
2018-03-15 10:00:00,53.27,53.36,53.26,53.34,58423.0,39.7297,39.7968,39.7222,39.7819,58423.0
2018-03-15 10:05:00,53.34,53.38,53.28,53.31,31779.0,39.7819,39.8117,39.7371,39.7595,31779.0
2018-03-15 10:10:00,53.31,53.38,53.29,53.29,50514.0,39.7595,39.8117,39.7446,39.7446,50514.0
2018-03-15 10:15:00,53.3,53.31,53.22,53.23,34415.0,39.7521,39.7595,39.6924,39.6999,34415.0
2018-03-15 10:20:00,53.22,53.22,53.1,53.11,62884.0,39.6924,39.6924,39.6029,39.6104,62884.0
2018-03-15 10:25:00,53.1,53.17,53.1,53.13,36387.0,39.6029,39.6551,39.6029,39.6253,36387.0
2018-03-15 10:30:00,53.13,53.21,53.13,53.14,48497.0,39.6253,39.6849,39.6253,39.6327,48497.0
2018-03-15 10:35:00,53.13,53.18,53.13,53.13,86181.0,39.6253,39.6626,39.6253,39.6253,86181.0
2018-03-15 10:40:00,53.14,53.17,53.08,53.09,88648.0,39.6327,39.6551,39.588,39.5954,88648.0
2018-03-15 10:45:00,53.1,53.15,53.08,53.14,41788.0,39.6029,39.6402,39.588,39.6327,41788.0
2018-03-15 10:50:00,53.13,53.22,53.11,53.2,83242.0,39.6253,39.6924,39.6104,39.6775,83242.0
2018-03-15 10:55:00,53.21,53.24,53.17,53.2,46167.0,39.6849,39.7073,39.6551,39.6775,46167.0
2018-03-15 11:00:00,53.2,53.32,53.19,53.3,41251.0,39.6775,39.767,39.67,39.7521,41251.0
2018-03-15 11:05:00,53.3,53.37,53.3,53.36,26284.0,39.7521,39.8043,39.7521,39.7968,26284.0
2018-03-15 11:10:00,53.36,53.43,53.34,53.42,43497.0,39.7968,39.849,39.7819,39.8416,43497.0
2018-03-15 11:15:00,53.43,53.46,53.42,53.44,84498.0,39.849,39.8714,39.8416,39.8565,84498.0
2018-03-15 11:20:00,53.44,53.5,53.44,53.48,59653.0,39.8565,39.9012,39.8565,39.8863,59653.0
2018-03-15 11:25:00,53.48,53.53,53.46,53.48,37756.0,39.8863,39.9236,39.8714,39.8863,37756.0
2018-03-15 11:30:00,53.48,53.5,53.4,53.4,60771.0,39.8863,39.9012,39.8266,39.8266,60771.0
2018-03-15 11:35:00,53.4,53.46,53.39,53.46,47286.0,39.8266,39.8714,39.8192,39.8714,47286.0
2018-03-15 11:40:00,53.46,53.46,53.42,53.44,25772.0,39.8714,39.8714,39.8416,39.8565,25772.0
2018-03-15 11:45:00,53.44,53.47,53.43,53.45,29437.0,39.8565,39.8789,39.849,39.8639,29437.0
2018-03-15 11:50:00,53.45,53.47,53.34,53.35,36656.0,39.8639,39.8789,39.7819,39.7894,36656.0
2018-03-15 11:55:00,53.34,53.38,53.32,53.38,87076.0,39.7819,39.8117,39.767,39.8117,87076.0
2018-03-15 12:00:00,53.38,53.53,53.37,53.5,92800.0,39.8117,39.9236,39.8043,39.9012,92800.0
2018-03-15 12:05:00,53.5,53.54,53.48,53.52,100321.0,39.9012,39.9311,39.8863,39.9161,100321.0
2018-03-15 12:10:00,53.53,53.53,53.45,53.48,47351.0,39.9236,39.9236,39.8639,39.8863,47351.0
2018-03-15 12:15:00,53.47,53.48,53.39,53.42,58750.0,39.8789,39.8863,39.8192,39.8416,58750.0
2018-03-15 12:20:00,53.42,53.47,53.41,53.45,117211.0,39.8416,39.8789,39.8341,39.8639,117211.0
2018-03-15 12:25:00,53.45,53.5,53.43,53.43,40232.0,39.8639,39.9012,39.849,39.849,40232.0
2018-03-15 12:30:00,53.43,53.46,53.38,53.4,48995.0,39.849,39.8714,39.8117,39.8266,48995.0
2018-03-15 12:35:00,53.41,53.49,53.41,53.46,30088.0,39.8341,39.8938,39.8341,39.8714,30088.0
2018-03-15 12:40:00,53.45,53.47,53.41,53.42,25220.0,39.8639,39.8789,39.8341,39.8416,25220.0
2018-03-15 12:45:00,53.41,53.42,53.37,53.4,23703.0,39.8341,39.8416,39.8043,39.8266,23703.0
2018-03-15 12:50:00,53.4,53.45,53.39,53.41,22371.0,39.8266,39.8639,39.8192,39.8341,22371.0
2018-03-15 12:55:00,53.41,53.45,53.39,53.41,22681.0,39.8341,39.8639,39.8192,39.8341,22681.0
2018-03-15 13:00:00,53.42,53.43,53.39,53.41,35596.0,39.8416,39.849,39.8192,39.8341,35596.0
2018-03-15 13:05:00,53.41,53.42,53.38,53.4,12802.0,39.8341,39.8416,39.8117,39.8266,12802.0
2018-03-15 13:10:00,53.4,53.41,53.35,53.36,25477.0,39.8266,39.8341,39.7894,39.7968,25477.0
2018-03-15 13:15:00,53.36,53.36,53.29,53.33,60190.0,39.7968,39.7968,39.7446,39.7744,60190.0
2018-03-15 13:20:00,53.32,53.39,53.32,53.39,38361.0,39.767,39.8192,39.767,39.8192,38361.0
2018-03-15 13:25:00,53.38,53.42,53.36,53.41,23665.0,39.8117,39.8416,39.7968,39.8341,23665.0
2018-03-15 13:30:00,53.4,53.44,53.39,53.4,20577.0,39.8266,39.8565,39.8192,39.8266,20577.0
2018-03-15 13:35:00,53.41,53.44,53.4,53.42,20066.0,39.8341,39.8565,39.8266,39.8416,20066.0
2018-03-15 13:40:00,53.41,53.41,53.39,53.4,14888.0,39.8341,39.8341,39.8192,39.8266,14888.0
2018-03-15 13:45:00,53.4,53.4,53.27,53.3,69199.0,39.8266,39.8266,39.7297,39.7521,69199.0
2018-03-15 13:50:00,53.31,53.35,53.28,53.33,26215.0,39.7595,39.7894,39.7371,39.7744,26215.0
2018-03-15 13:55:00,53.33,53.33,53.26,53.26,97065.0,39.7744,39.7744,39.7222,39.7222,97065.0
2018-03-15 14:00:00,53.26,53.36,53.24,53.36,30875.0,39.7222,39.7968,39.7073,39.7968,30875.0
2018-03-15 14:05:00,53.36,53.39,53.33,53.38,31669.0,39.7968,39.8192,39.7744,39.8117,31669.0
2018-03-15 14:10:00,53.38,53.4,53.34,53.36,27100.0,39.8117,39.8266,39.7819,39.7968,27100.0
2018-03-15 14:15:00,53.36,53.46,53.36,53.43,29991.0,39.7968,39.8714,39.7968,39.849,29991.0
2018-03-15 14:20:00,53.42,53.43,53.37,53.38,27729.0,39.8416,39.849,39.8043,39.8117,27729.0
2018-03-15 14:25:00,53.38,53.4,53.33,53.34,37684.0,39.8117,39.8266,39.7744,39.7819,37684.0
2018-03-15 14:30:00,53.33,53.36,53.31,53.34,26804.0,39.7744,39.7968,39.7595,39.7819,26804.0
2018-03-15 14:35:00,53.33,53.37,53.31,53.33,23643.0,39.7744,39.8043,39.7595,39.7744,23643.0
2018-03-15 14:40:00,53.33,53.35,53.26,53.27,38675.0,39.7744,39.7894,39.7222,39.7297,38675.0
2018-03-15 14:45:00,53.27,53.29,53.24,53.25,23986.0,39.7297,39.7446,39.7073,39.7148,23986.0
2018-03-15 14:50:00,53.25,53.29,53.22,53.29,41233.0,39.7148,39.7446,39.6924,39.7446,41233.0
2018-03-15 14:55:00,53.29,53.33,53.26,53.33,37490.0,39.7446,39.7744,39.7222,39.7744,37490.0
2018-03-15 15:00:00,53.32,53.33,53.3,53.31,31110.0,39.767,39.7744,39.7521,39.7595,31110.0
2018-03-15 15:05:00,53.31,53.35,53.29,53.34,59110.0,39.7595,39.7894,39.7446,39.7819,59110.0
2018-03-15 15:10:00,53.34,53.34,53.28,53.29,27481.0,39.7819,39.7819,39.7371,39.7446,27481.0
2018-03-15 15:15:00,53.29,53.31,53.23,53.28,44864.0,39.7446,39.7595,39.6999,39.7371,44864.0
2018-03-15 15:20:00,53.28,53.37,53.28,53.35,55925.0,39.7371,39.8043,39.7371,39.7894,55925.0
2018-03-15 15:25:00,53.35,53.4,53.33,53.39,32534.0,39.7894,39.8266,39.7744,39.8192,32534.0
2018-03-15 15:30:00,53.38,53.39,53.33,53.35,55039.0,39.8117,39.8192,39.7744,39.7894,55039.0
2018-03-15 15:35:00,53.35,53.4,53.35,53.35,52367.0,39.7894,39.8266,39.7894,39.7894,52367.0
2018-03-15 15:40:00,53.36,53.36,53.32,53.33,100111.0,39.7968,39.7968,39.767,39.7744,100111.0
2018-03-15 15:45:00,53.33,53.41,53.32,53.41,75718.0,39.7744,39.8341,39.767,39.8341,75718.0
2018-03-15 15:50:00,53.4,53.41,53.37,53.39,75286.0,39.8266,39.8341,39.8043,39.8192,75286.0
2018-03-15 15:55:00,53.38,53.41,53.35,53.35,234762.0,39.8117,39.8341,39.7894,39.7894,234762.0
2018-03-16 09:30:00,53.36,53.67,53.36,53.4,1156843.0,39.7968,40.028,39.7968,39.8266,1156843.0
2018-03-16 09:35:00,53.39,53.52,53.32,53.48,47374.0,39.8192,39.9161,39.767,39.8863,47374.0
2018-03-16 09:40:00,53.45,53.53,53.39,53.52,58915.0,39.8639,39.9236,39.8192,39.9161,58915.0
2018-03-16 09:45:00,53.53,53.58,53.45,53.57,48155.0,39.9236,39.9609,39.8639,39.9534,48155.0
2018-03-16 09:50:00,53.56,53.58,53.45,53.48,47865.0,39.946,39.9609,39.8639,39.8863,47865.0
2018-03-16 09:55:00,53.49,53.51,53.45,53.5,30602.0,39.8938,39.9087,39.8639,39.9012,30602.0
2018-03-16 10:00:00,53.49,53.54,53.44,53.5,44323.0,39.8938,39.9311,39.8565,39.9012,44323.0
2018-03-16 10:05:00,53.5,53.54,53.46,53.51,32964.0,39.9012,39.9311,39.8714,39.9087,32964.0
2018-03-16 10:10:00,53.51,53.57,53.5,53.57,32781.0,39.9087,39.9534,39.9012,39.9534,32781.0
2018-03-16 10:15:00,53.58,53.63,53.56,53.63,25864.0,39.9609,39.9982,39.946,39.9982,25864.0
2018-03-16 10:20:00,53.63,53.67,53.6,53.61,19290.0,39.9982,40.028,39.9758,39.9833,19290.0
2018-03-16 10:25:00,53.61,53.67,53.58,53.67,37465.0,39.9833,40.028,39.9609,40.028,37465.0
2018-03-16 10:30:00,53.66,53.75,53.64,53.72,51998.0,40.0206,40.0877,40.0056,40.0653,51998.0
2018-03-16 10:35:00,53.72,53.79,53.72,53.75,31576.0,40.0653,40.1175,40.0653,40.0877,31576.0
2018-03-16 10:40:00,53.75,53.79,53.71,53.77,67976.0,40.0877,40.1175,40.0578,40.1026,67976.0
2018-03-16 10:45:00,53.77,53.88,53.77,53.88,98923.0,40.1026,40.1846,40.1026,40.1846,98923.0
2018-03-16 10:50:00,53.89,53.9,53.84,53.85,48111.0,40.1921,40.1996,40.1548,40.1623,48111.0
2018-03-16 10:55:00,53.86,53.89,53.84,53.85,53310.0,40.1697,40.1921,40.1548,40.1623,53310.0
2018-03-16 11:00:00,53.84,53.87,53.79,53.86,39987.0,40.1548,40.1772,40.1175,40.1697,39987.0
2018-03-16 11:05:00,53.86,53.86,53.79,53.82,86936.0,40.1697,40.1697,40.1175,40.1399,86936.0
2018-03-16 11:10:00,53.81,53.82,53.78,53.79,18184.0,40.1324,40.1399,40.1101,40.1175,18184.0
2018-03-16 11:15:00,53.79,53.88,53.78,53.87,15246.0,40.1175,40.1846,40.1101,40.1772,15246.0
2018-03-16 11:20:00,53.87,53.91,53.83,53.83,56349.0,40.1772,40.207,40.1473,40.1473,56349.0
2018-03-16 11:25:00,53.83,53.88,53.79,53.87,15709.0,40.1473,40.1846,40.1175,40.1772,15709.0
2018-03-16 11:30:00,53.88,53.96,53.83,53.96,155194.0,40.1846,40.2443,40.1473,40.2443,155194.0
2018-03-16 11:35:00,53.95,53.99,53.93,53.94,40169.0,40.2368,40.2667,40.2219,40.2294,40169.0
2018-03-16 11:40:00,53.95,53.96,53.89,53.9,38737.0,40.2368,40.2443,40.1921,40.1996,38737.0
2018-03-16 11:45:00,53.9,53.93,53.85,53.88,27250.0,40.1996,40.2219,40.1623,40.1846,27250.0
2018-03-16 11:50:00,53.87,53.87,53.83,53.84,58499.0,40.1772,40.1772,40.1473,40.1548,58499.0
2018-03-16 11:55:00,53.84,53.84,53.76,53.76,21026.0,40.1548,40.1548,40.0951,40.0951,21026.0
2018-03-16 12:00:00,53.77,53.79,53.7,53.75,44001.0,40.1026,40.1175,40.0504,40.0877,44001.0
2018-03-16 12:05:00,53.76,53.8,53.75,53.79,19775.0,40.0951,40.125,40.0877,40.1175,19775.0
2018-03-16 12:10:00,53.79,53.83,53.76,53.83,26209.0,40.1175,40.1473,40.0951,40.1473,26209.0
2018-03-16 12:15:00,53.82,53.83,53.79,53.81,17436.0,40.1399,40.1473,40.1175,40.1324,17436.0
2018-03-16 12:20:00,53.82,53.85,53.8,53.81,22155.0,40.1399,40.1623,40.125,40.1324,22155.0
2018-03-16 12:25:00,53.81,53.85,53.78,53.78,33048.0,40.1324,40.1623,40.1101,40.1101,33048.0
2018-03-16 12:30:00,53.78,53.83,53.77,53.83,32777.0,40.1101,40.1473,40.1026,40.1473,32777.0
2018-03-16 12:35:00,53.82,53.86,53.8,53.8,17302.0,40.1399,40.1697,40.125,40.125,17302.0
2018-03-16 12:40:00,53.79,53.85,53.78,53.82,29958.0,40.1175,40.1623,40.1101,40.1399,29958.0
2018-03-16 12:45:00,53.83,53.83,53.77,53.8,25036.0,40.1473,40.1473,40.1026,40.125,25036.0
2018-03-16 12:50:00,53.8,53.82,53.78,53.79,23057.0,40.125,40.1399,40.1101,40.1175,23057.0
2018-03-16 12:55:00,53.8,53.81,53.75,53.78,21518.0,40.125,40.1324,40.0877,40.1101,21518.0
2018-03-16 13:00:00,53.78,53.81,53.76,53.78,31145.0,40.1101,40.1324,40.0951,40.1101,31145.0
2018-03-16 13:05:00,53.77,53.79,53.73,53.73,80197.0,40.1026,40.1175,40.0728,40.0728,80197.0
2018-03-16 13:10:00,53.73,53.74,53.66,53.69,15659.0,40.0728,40.0802,40.0206,40.0429,15659.0
2018-03-16 13:15:00,53.68,53.69,53.63,53.63,14812.0,40.0355,40.0429,39.9982,39.9982,14812.0
2018-03-16 13:20:00,53.63,53.67,53.62,53.62,16241.0,39.9982,40.028,39.9907,39.9907,16241.0
2018-03-16 13:25:00,53.63,53.63,53.56,53.58,27572.0,39.9982,39.9982,39.946,39.9609,27572.0
2018-03-16 13:30:00,53.57,53.6,53.54,53.56,20589.0,39.9534,39.9758,39.9311,39.946,20589.0
2018-03-16 13:35:00,53.57,53.58,53.54,53.56,17723.0,39.9534,39.9609,39.9311,39.946,17723.0
2018-03-16 13:40:00,53.57,53.57,53.48,53.5,28385.0,39.9534,39.9534,39.8863,39.9012,28385.0
2018-03-16 13:45:00,53.5,53.56,53.48,53.51,136628.0,39.9012,39.946,39.8863,39.9087,136628.0
2018-03-16 13:50:00,53.51,53.54,53.48,53.54,37694.0,39.9087,39.9311,39.8863,39.9311,37694.0
2018-03-16 13:55:00,53.54,53.62,53.54,53.61,33674.0,39.9311,39.9907,39.9311,39.9833,33674.0
2018-03-16 14:00:00,53.62,53.64,53.59,53.6,15598.0,39.9907,40.0056,39.9683,39.9758,15598.0
2018-03-16 14:05:00,53.61,53.62,53.56,53.57,21139.0,39.9833,39.9907,39.946,39.9534,21139.0
2018-03-16 14:10:00,53.57,53.58,53.52,53.57,19406.0,39.9534,39.9609,39.9161,39.9534,19406.0
2018-03-16 14:15:00,53.57,53.6,53.56,53.58,22260.0,39.9534,39.9758,39.946,39.9609,22260.0
2018-03-16 14:20:00,53.57,53.59,53.55,53.57,19936.0,39.9534,39.9683,39.9385,39.9534,19936.0
2018-03-16 14:25:00,53.57,53.6,53.56,53.58,14636.0,39.9534,39.9758,39.946,39.9609,14636.0
2018-03-16 14:30:00,53.58,53.58,53.54,53.58,22283.0,39.9609,39.9609,39.9311,39.9609,22283.0
2018-03-16 14:35:00,53.58,53.6,53.56,53.57,18213.0,39.9609,39.9758,39.946,39.9534,18213.0
2018-03-16 14:40:00,53.57,53.6,53.56,53.57,19891.0,39.9534,39.9758,39.946,39.9534,19891.0
2018-03-16 14:45:00,53.57,53.59,53.56,53.57,18550.0,39.9534,39.9683,39.946,39.9534,18550.0
2018-03-16 14:50:00,53.58,53.59,53.55,53.57,109188.0,39.9609,39.9683,39.9385,39.9534,109188.0
2018-03-16 14:55:00,53.57,53.59,53.56,53.58,49757.0,39.9534,39.9683,39.946,39.9609,49757.0
2018-03-16 15:00:00,53.58,53.6,53.54,53.55,33038.0,39.9609,39.9758,39.9311,39.9385,33038.0
2018-03-16 15:05:00,53.55,53.57,53.54,53.57,40970.0,39.9385,39.9534,39.9311,39.9534,40970.0
2018-03-16 15:10:00,53.56,53.57,53.5,53.52,37609.0,39.946,39.9534,39.9012,39.9161,37609.0
2018-03-16 15:15:00,53.52,53.52,53.46,53.48,44040.0,39.9161,39.9161,39.8714,39.8863,44040.0
2018-03-16 15:20:00,53.47,53.48,53.43,53.45,31788.0,39.8789,39.8863,39.849,39.8639,31788.0
2018-03-16 15:25:00,53.45,53.55,53.45,53.55,53733.0,39.8639,39.9385,39.8639,39.9385,53733.0
2018-03-16 15:30:00,53.55,53.57,53.53,53.55,73275.0,39.9385,39.9534,39.9236,39.9385,73275.0
2018-03-16 15:35:00,53.54,53.57,53.5,53.53,74177.0,39.9311,39.9534,39.9012,39.9236,74177.0
2018-03-16 15:40:00,53.54,53.57,53.51,53.54,86365.0,39.9311,39.9534,39.9087,39.9311,86365.0
2018-03-16 15:45:00,53.54,53.54,53.48,53.5,224111.0,39.9311,39.9311,39.8863,39.9012,224111.0
2018-03-16 15:50:00,53.49,53.52,53.49,53.51,116085.0,39.8938,39.9161,39.8938,39.9087,116085.0
2018-03-16 15:55:00,53.52,53.52,53.23,53.23,857544.0,39.9161,39.9161,39.6999,39.6999,857544.0
2018-03-19 09:30:00,53.21,53.27,53.01,53.11,135283.0,39.6849,39.7297,39.5358,39.6104,135283.0
2018-03-19 09:35:00,53.08,53.32,53.07,53.3,58287.0,39.588,39.767,39.5805,39.7521,58287.0
2018-03-19 09:40:00,53.3,53.31,53.08,53.08,50116.0,39.7521,39.7595,39.588,39.588,50116.0
2018-03-19 09:45:00,53.08,53.19,53.05,53.13,40371.0,39.588,39.67,39.5656,39.6253,40371.0
2018-03-19 09:50:00,53.13,53.19,53.08,53.13,40262.0,39.6253,39.67,39.588,39.6253,40262.0
2018-03-19 09:55:00,53.13,53.16,53.06,53.1,42463.0,39.6253,39.6476,39.5731,39.6029,42463.0
2018-03-19 10:00:00,53.09,53.09,53.01,53.06,29782.0,39.5954,39.5954,39.5358,39.5731,29782.0
2018-03-19 10:05:00,53.06,53.09,53.02,53.05,37152.0,39.5731,39.5954,39.5432,39.5656,37152.0
2018-03-19 10:10:00,53.05,53.08,52.93,52.97,142137.0,39.5656,39.588,39.4761,39.5059,142137.0
2018-03-19 10:15:00,52.96,53.08,52.95,53.02,128360.0,39.4985,39.588,39.491,39.5432,128360.0
2018-03-19 10:20:00,53.03,53.09,53.02,53.06,54992.0,39.5507,39.5954,39.5432,39.5731,54992.0
2018-03-19 10:25:00,53.06,53.16,53.04,53.16,40241.0,39.5731,39.6476,39.5581,39.6476,40241.0
2018-03-19 10:30:00,53.15,53.2,53.11,53.15,27944.0,39.6402,39.6775,39.6104,39.6402,27944.0
2018-03-19 10:35:00,53.15,53.16,53.09,53.11,37562.0,39.6402,39.6476,39.5954,39.6104,37562.0
2018-03-19 10:40:00,53.11,53.12,53.0,53.0,30884.0,39.6104,39.6178,39.5283,39.5283,30884.0
2018-03-19 10:45:00,53.01,53.04,52.98,52.98,39981.0,39.5358,39.5581,39.5134,39.5134,39981.0
2018-03-19 10:50:00,52.98,52.98,52.88,52.88,39499.0,39.5134,39.5134,39.4388,39.4388,39499.0
2018-03-19 10:55:00,52.88,52.88,52.81,52.86,82506.0,39.4388,39.4388,39.3866,39.4239,82506.0
2018-03-19 11:00:00,52.85,52.92,52.83,52.9,70263.0,39.4164,39.4687,39.4015,39.4537,70263.0
2018-03-19 11:05:00,52.89,52.99,52.89,52.98,41118.0,39.4463,39.5209,39.4463,39.5134,41118.0
2018-03-19 11:10:00,52.98,52.99,52.9,52.93,47486.0,39.5134,39.5209,39.4537,39.4761,47486.0
2018-03-19 11:15:00,52.93,52.93,52.86,52.89,61096.0,39.4761,39.4761,39.4239,39.4463,61096.0
2018-03-19 11:20:00,52.88,52.91,52.84,52.9,32751.0,39.4388,39.4612,39.409,39.4537,32751.0
2018-03-19 11:25:00,52.91,52.97,52.91,52.96,44702.0,39.4612,39.5059,39.4612,39.4985,44702.0
2018-03-19 11:30:00,52.95,52.97,52.92,52.95,28405.0,39.491,39.5059,39.4687,39.491,28405.0
2018-03-19 11:35:00,52.94,52.94,52.89,52.9,26733.0,39.4836,39.4836,39.4463,39.4537,26733.0
2018-03-19 11:40:00,52.9,52.9,52.82,52.83,38652.0,39.4537,39.4537,39.3941,39.4015,38652.0
2018-03-19 11:45:00,52.83,52.85,52.79,52.83,52775.0,39.4015,39.4164,39.3717,39.4015,52775.0
2018-03-19 11:50:00,52.83,52.9,52.82,52.89,26666.0,39.4015,39.4537,39.3941,39.4463,26666.0
2018-03-19 11:55:00,52.88,52.92,52.81,52.86,41327.0,39.4388,39.4687,39.3866,39.4239,41327.0
2018-03-19 12:00:00,52.87,52.91,52.83,52.85,48805.0,39.4314,39.4612,39.4015,39.4164,48805.0
2018-03-19 12:05:00,52.85,52.91,52.83,52.84,41417.0,39.4164,39.4612,39.4015,39.409,41417.0
2018-03-19 12:10:00,52.84,52.86,52.76,52.76,52533.0,39.409,39.4239,39.3493,39.3493,52533.0
2018-03-19 12:15:00,52.76,52.77,52.7,52.73,47066.0,39.3493,39.3568,39.3046,39.3269,47066.0
2018-03-19 12:20:00,52.73,52.78,52.7,52.78,31507.0,39.3269,39.3642,39.3046,39.3642,31507.0
2018-03-19 12:25:00,52.77,52.8,52.73,52.79,30135.0,39.3568,39.3792,39.3269,39.3717,30135.0
2018-03-19 12:30:00,52.79,52.82,52.72,52.73,53625.0,39.3717,39.3941,39.3195,39.3269,53625.0
2018-03-19 12:35:00,52.74,52.78,52.73,52.76,70918.0,39.3344,39.3642,39.3269,39.3493,70918.0
2018-03-19 12:40:00,52.76,52.77,52.71,52.71,47563.0,39.3493,39.3568,39.312,39.312,47563.0
2018-03-19 12:45:00,52.72,52.72,52.62,52.64,54929.0,39.3195,39.3195,39.2449,39.2598,54929.0
2018-03-19 12:50:00,52.63,52.69,52.62,52.69,39524.0,39.2524,39.2971,39.2449,39.2971,39524.0
2018-03-19 12:55:00,52.69,52.72,52.68,52.68,24678.0,39.2971,39.3195,39.2897,39.2897,24678.0
2018-03-19 13:00:00,52.68,52.71,52.6,52.61,75676.0,39.2897,39.312,39.23,39.2374,75676.0
2018-03-19 13:05:00,52.61,52.61,52.45,52.46,70710.0,39.2374,39.2374,39.1181,39.1256,70710.0
2018-03-19 13:10:00,52.47,52.51,52.43,52.51,30632.0,39.133,39.1629,39.1032,39.1629,30632.0
2018-03-19 13:15:00,52.5,52.59,52.48,52.56,41251.0,39.1554,39.2225,39.1405,39.2002,41251.0
2018-03-19 13:20:00,52.56,52.56,52.47,52.47,31663.0,39.2002,39.2002,39.133,39.133,31663.0
2018-03-19 13:25:00,52.47,52.48,52.36,52.43,75973.0,39.133,39.1405,39.051,39.1032,75973.0
2018-03-19 13:30:00,52.42,52.48,52.39,52.45,43665.0,39.0957,39.1405,39.0734,39.1181,43665.0
2018-03-19 13:35:00,52.44,52.56,52.42,52.56,40662.0,39.1107,39.2002,39.0957,39.2002,40662.0
2018-03-19 13:40:00,52.56,52.62,52.54,52.61,31961.0,39.2002,39.2449,39.1852,39.2374,31961.0
2018-03-19 13:45:00,52.62,52.66,52.6,52.65,44147.0,39.2449,39.2747,39.23,39.2673,44147.0
2018-03-19 13:50:00,52.65,52.65,52.58,52.6,36081.0,39.2673,39.2673,39.2151,39.23,36081.0
2018-03-19 13:55:00,52.61,52.68,52.59,52.68,38227.0,39.2374,39.2897,39.2225,39.2897,38227.0
2018-03-19 14:00:00,52.67,52.74,52.66,52.72,40010.0,39.2822,39.3344,39.2747,39.3195,40010.0
2018-03-19 14:05:00,52.71,52.73,52.67,52.7,41742.0,39.312,39.3269,39.2822,39.3046,41742.0
2018-03-19 14:10:00,52.69,52.73,52.66,52.69,39551.0,39.2971,39.3269,39.2747,39.2971,39551.0
2018-03-19 14:15:00,52.69,52.71,52.65,52.66,36300.0,39.2971,39.312,39.2673,39.2747,36300.0
2018-03-19 14:20:00,52.67,52.67,52.6,52.62,37185.0,39.2822,39.2822,39.23,39.2449,37185.0
2018-03-19 14:25:00,52.62,52.71,52.61,52.71,30201.0,39.2449,39.312,39.2374,39.312,30201.0
2018-03-19 14:30:00,52.7,52.71,52.61,52.62,44748.0,39.3046,39.312,39.2374,39.2449,44748.0
2018-03-19 14:35:00,52.62,52.63,52.51,52.55,160576.0,39.2449,39.2524,39.1629,39.1927,160576.0
2018-03-19 14:40:00,52.55,52.57,52.47,52.57,57336.0,39.1927,39.2076,39.133,39.2076,57336.0
2018-03-19 14:45:00,52.57,52.66,52.56,52.6,88407.0,39.2076,39.2747,39.2002,39.23,88407.0
2018-03-19 14:50:00,52.6,52.7,52.57,52.7,86528.0,39.23,39.3046,39.2076,39.3046,86528.0
2018-03-19 14:55:00,52.7,52.77,52.68,52.72,39989.0,39.3046,39.3568,39.2897,39.3195,39989.0
2018-03-19 15:00:00,52.72,52.72,52.64,52.72,56375.0,39.3195,39.3195,39.2598,39.3195,56375.0
2018-03-19 15:05:00,52.71,52.73,52.61,52.64,85537.0,39.312,39.3269,39.2374,39.2598,85537.0
2018-03-19 15:10:00,52.64,52.68,52.61,52.66,54850.0,39.2598,39.2897,39.2374,39.2747,54850.0
2018-03-19 15:15:00,52.67,52.82,52.66,52.8,78129.0,39.2822,39.3941,39.2747,39.3792,78129.0
2018-03-19 15:20:00,52.79,52.85,52.7,52.71,82764.0,39.3717,39.4164,39.3046,39.312,82764.0
2018-03-19 15:25:00,52.72,52.74,52.67,52.71,82314.0,39.3195,39.3344,39.2822,39.312,82314.0
2018-03-19 15:30:00,52.71,52.73,52.64,52.66,98520.0,39.312,39.3269,39.2598,39.2747,98520.0
2018-03-19 15:35:00,52.66,52.75,52.63,52.73,84233.0,39.2747,39.3419,39.2524,39.3269,84233.0
2018-03-19 15:40:00,52.72,52.73,52.67,52.69,167824.0,39.3195,39.3269,39.2822,39.2971,167824.0
2018-03-19 15:45:00,52.69,52.8,52.68,52.73,184540.0,39.2971,39.3792,39.2897,39.3269,184540.0
2018-03-19 15:50:00,52.73,52.77,52.7,52.77,169065.0,39.3269,39.3568,39.3046,39.3568,169065.0
2018-03-19 15:55:00,52.78,52.92,52.77,52.81,522074.0,39.3642,39.4687,39.3568,39.3866,522074.0
2018-03-20 09:30:00,53.05,53.35,53.02,53.16,221865.0,39.5656,39.7894,39.5432,39.6476,221865.0
2018-03-20 09:35:00,53.18,53.24,52.99,53.0,96794.0,39.6626,39.7073,39.5209,39.5283,96794.0
2018-03-20 09:40:00,53.0,53.1,52.96,53.05,62659.0,39.5283,39.6029,39.4985,39.5656,62659.0
2018-03-20 09:45:00,53.05,53.13,52.99,53.01,35657.0,39.5656,39.6253,39.5209,39.5358,35657.0
2018-03-20 09:50:00,53.01,53.04,52.97,53.01,37604.0,39.5358,39.5581,39.5059,39.5358,37604.0
2018-03-20 09:55:00,53.01,53.01,52.9,52.95,41072.0,39.5358,39.5358,39.4537,39.491,41072.0
2018-03-20 10:00:00,52.94,52.96,52.88,52.95,62924.0,39.4836,39.4985,39.4388,39.491,62924.0
2018-03-20 10:05:00,52.95,52.99,52.88,52.92,34986.0,39.491,39.5209,39.4388,39.4687,34986.0
2018-03-20 10:10:00,52.92,52.92,52.81,52.83,51094.0,39.4687,39.4687,39.3866,39.4015,51094.0
2018-03-20 10:15:00,52.83,52.84,52.77,52.82,19965.0,39.4015,39.409,39.3568,39.3941,19965.0
2018-03-20 10:20:00,52.81,52.87,52.8,52.82,26629.0,39.3866,39.4314,39.3792,39.3941,26629.0
2018-03-20 10:25:00,52.81,52.87,52.77,52.86,31510.0,39.3866,39.4314,39.3568,39.4239,31510.0
2018-03-20 10:30:00,52.86,52.93,52.8,52.81,40594.0,39.4239,39.4761,39.3792,39.3866,40594.0
2018-03-20 10:35:00,52.79,52.82,52.75,52.8,23008.0,39.3717,39.3941,39.3419,39.3792,23008.0
2018-03-20 10:40:00,52.8,52.86,52.75,52.75,20037.0,39.3792,39.4239,39.3419,39.3419,20037.0
2018-03-20 10:45:00,52.75,52.82,52.75,52.77,23464.0,39.3419,39.3941,39.3419,39.3568,23464.0
2018-03-20 10:50:00,52.76,52.87,52.74,52.83,25295.0,39.3493,39.4314,39.3344,39.4015,25295.0
2018-03-20 10:55:00,52.84,52.88,52.81,52.88,15610.0,39.409,39.4388,39.3866,39.4388,15610.0
2018-03-20 11:00:00,52.88,52.9,52.8,52.83,20674.0,39.4388,39.4537,39.3792,39.4015,20674.0
2018-03-20 11:05:00,52.83,52.89,52.82,52.86,26496.0,39.4015,39.4463,39.3941,39.4239,26496.0
2018-03-20 11:10:00,52.86,52.9,52.83,52.83,22649.0,39.4239,39.4537,39.4015,39.4015,22649.0
2018-03-20 11:15:00,52.84,52.88,52.8,52.84,30397.0,39.409,39.4388,39.3792,39.409,30397.0
2018-03-20 11:20:00,52.85,52.95,52.84,52.91,24990.0,39.4164,39.491,39.409,39.4612,24990.0
2018-03-20 11:25:00,52.91,52.95,52.87,52.94,59711.0,39.4612,39.491,39.4314,39.4836,59711.0
2018-03-20 11:30:00,52.95,52.98,52.9,52.91,21731.0,39.491,39.5134,39.4537,39.4612,21731.0
2018-03-20 11:35:00,52.9,52.92,52.86,52.91,49628.0,39.4537,39.4687,39.4239,39.4612,49628.0
2018-03-20 11:40:00,52.91,52.91,52.82,52.84,16454.0,39.4612,39.4612,39.3941,39.409,16454.0
2018-03-20 11:45:00,52.83,52.86,52.77,52.85,64053.0,39.4015,39.4239,39.3568,39.4164,64053.0
2018-03-20 11:50:00,52.85,52.88,52.81,52.82,22731.0,39.4164,39.4388,39.3866,39.3941,22731.0
2018-03-20 11:55:00,52.82,52.92,52.8,52.91,16950.0,39.3941,39.4687,39.3792,39.4612,16950.0
2018-03-20 12:00:00,52.9,52.91,52.85,52.89,33360.0,39.4537,39.4612,39.4164,39.4463,33360.0
2018-03-20 12:05:00,52.89,52.94,52.89,52.91,15430.0,39.4463,39.4836,39.4463,39.4612,15430.0
2018-03-20 12:10:00,52.91,52.96,52.89,52.93,20635.0,39.4612,39.4985,39.4463,39.4761,20635.0
2018-03-20 12:15:00,52.94,52.99,52.94,52.96,17169.0,39.4836,39.5209,39.4836,39.4985,17169.0
2018-03-20 12:20:00,52.95,52.96,52.93,52.93,19707.0,39.491,39.4985,39.4761,39.4761,19707.0
2018-03-20 12:25:00,52.94,52.95,52.85,52.86,26078.0,39.4836,39.491,39.4164,39.4239,26078.0
2018-03-20 12:30:00,52.85,52.88,52.81,52.81,33651.0,39.4164,39.4388,39.3866,39.3866,33651.0
2018-03-20 12:35:00,52.81,52.83,52.76,52.76,34495.0,39.3866,39.4015,39.3493,39.3493,34495.0
2018-03-20 12:40:00,52.75,52.79,52.73,52.73,34292.0,39.3419,39.3717,39.3269,39.3269,34292.0
2018-03-20 12:45:00,52.73,52.75,52.67,52.68,25336.0,39.3269,39.3419,39.2822,39.2897,25336.0
2018-03-20 12:50:00,52.68,52.74,52.67,52.73,19092.0,39.2897,39.3344,39.2822,39.3269,19092.0
2018-03-20 12:55:00,52.73,52.74,52.7,52.73,22985.0,39.3269,39.3344,39.3046,39.3269,22985.0
2018-03-20 13:00:00,52.73,52.74,52.71,52.73,13475.0,39.3269,39.3344,39.312,39.3269,13475.0
2018-03-20 13:05:00,52.73,52.75,52.72,52.72,27141.0,39.3269,39.3419,39.3195,39.3195,27141.0
2018-03-20 13:10:00,52.72,52.75,52.7,52.71,21583.0,39.3195,39.3419,39.3046,39.312,21583.0
2018-03-20 13:15:00,52.7,52.71,52.65,52.66,29825.0,39.3046,39.312,39.2673,39.2747,29825.0
2018-03-20 13:20:00,52.66,52.68,52.63,52.66,22636.0,39.2747,39.2897,39.2524,39.2747,22636.0
2018-03-20 13:25:00,52.66,52.69,52.66,52.68,17673.0,39.2747,39.2971,39.2747,39.2897,17673.0
2018-03-20 13:30:00,52.67,52.7,52.64,52.66,21128.0,39.2822,39.3046,39.2598,39.2747,21128.0
2018-03-20 13:35:00,52.66,52.69,52.64,52.68,31938.0,39.2747,39.2971,39.2598,39.2897,31938.0
2018-03-20 13:40:00,52.68,52.7,52.66,52.68,21157.0,39.2897,39.3046,39.2747,39.2897,21157.0
2018-03-20 13:45:00,52.68,52.7,52.64,52.69,20229.0,39.2897,39.3046,39.2598,39.2971,20229.0
2018-03-20 13:50:00,52.7,52.71,52.67,52.69,16225.0,39.3046,39.312,39.2822,39.2971,16225.0
2018-03-20 13:55:00,52.69,52.7,52.62,52.63,29730.0,39.2971,39.3046,39.2449,39.2524,29730.0
2018-03-20 14:00:00,52.62,52.67,52.58,52.66,44993.0,39.2449,39.2822,39.2151,39.2747,44993.0
2018-03-20 14:05:00,52.67,52.69,52.62,52.64,40783.0,39.2822,39.2971,39.2449,39.2598,40783.0
2018-03-20 14:10:00,52.64,52.65,52.56,52.59,99062.0,39.2598,39.2673,39.2002,39.2225,99062.0
2018-03-20 14:15:00,52.59,52.63,52.57,52.61,44000.0,39.2225,39.2524,39.2076,39.2374,44000.0
2018-03-20 14:20:00,52.61,52.63,52.58,52.6,34816.0,39.2374,39.2524,39.2151,39.23,34816.0
2018-03-20 14:25:00,52.6,52.63,52.58,52.63,33460.0,39.23,39.2524,39.2151,39.2524,33460.0
2018-03-20 14:30:00,52.64,52.65,52.61,52.63,27776.0,39.2598,39.2673,39.2374,39.2524,27776.0
2018-03-20 14:35:00,52.62,52.64,52.62,52.64,21631.0,39.2449,39.2598,39.2449,39.2598,21631.0
2018-03-20 14:40:00,52.64,52.72,52.64,52.71,44435.0,39.2598,39.3195,39.2598,39.312,44435.0
2018-03-20 14:45:00,52.71,52.74,52.7,52.73,28066.0,39.312,39.3344,39.3046,39.3269,28066.0
2018-03-20 14:50:00,52.74,52.75,52.7,52.74,31063.0,39.3344,39.3419,39.3046,39.3344,31063.0
2018-03-20 14:55:00,52.73,52.76,52.68,52.71,44185.0,39.3269,39.3493,39.2897,39.312,44185.0
2018-03-20 15:00:00,52.71,52.78,52.71,52.75,37103.0,39.312,39.3642,39.312,39.3419,37103.0
2018-03-20 15:05:00,52.76,52.79,52.74,52.77,64210.0,39.3493,39.3717,39.3344,39.3568,64210.0
2018-03-20 15:10:00,52.77,52.8,52.74,52.79,62500.0,39.3568,39.3792,39.3344,39.3717,62500.0
2018-03-20 15:15:00,52.78,52.78,52.69,52.7,45281.0,39.3642,39.3642,39.2971,39.3046,45281.0
2018-03-20 15:20:00,52.69,52.7,52.66,52.68,68285.0,39.2971,39.3046,39.2747,39.2897,68285.0
2018-03-20 15:25:00,52.67,52.68,52.62,52.62,65552.0,39.2822,39.2897,39.2449,39.2449,65552.0
2018-03-20 15:30:00,52.63,52.66,52.58,52.65,102978.0,39.2524,39.2747,39.2151,39.2673,102978.0
2018-03-20 15:35:00,52.66,52.67,52.55,52.58,127955.0,39.2747,39.2822,39.1927,39.2151,127955.0
2018-03-20 15:40:00,52.59,52.62,52.57,52.59,81790.0,39.2225,39.2449,39.2076,39.2225,81790.0
2018-03-20 15:45:00,52.59,52.67,52.59,52.66,68686.0,39.2225,39.2822,39.2225,39.2747,68686.0
2018-03-20 15:50:00,52.66,52.67,52.61,52.65,110216.0,39.2747,39.2822,39.2374,39.2673,110216.0
2018-03-20 15:55:00,52.65,52.66,52.58,52.59,215491.0,39.2673,39.2747,39.2151,39.2225,215491.0
2018-03-21 09:30:00,52.79,52.93,52.62,52.65,106636.0,39.3717,39.4761,39.2449,39.2673,106636.0
2018-03-21 09:35:00,52.66,52.81,52.57,52.76,39835.0,39.2747,39.3866,39.2076,39.3493,39835.0
2018-03-21 09:40:00,52.77,52.77,52.63,52.66,37001.0,39.3568,39.3568,39.2524,39.2747,37001.0
2018-03-21 09:45:00,52.63,52.69,52.58,52.59,94771.0,39.2524,39.2971,39.2151,39.2225,94771.0
2018-03-21 09:50:00,52.6,52.6,52.51,52.55,98652.0,39.23,39.23,39.1629,39.1927,98652.0
2018-03-21 09:55:00,52.56,52.63,52.49,52.49,63568.0,39.2002,39.2524,39.1479,39.1479,63568.0
2018-03-21 10:00:00,52.5,52.52,52.45,52.47,82046.0,39.1554,39.1703,39.1181,39.133,82046.0
2018-03-21 10:05:00,52.47,52.55,52.46,52.55,67231.0,39.133,39.1927,39.1256,39.1927,67231.0
2018-03-21 10:10:00,52.54,52.59,52.52,52.53,50001.0,39.1852,39.2225,39.1703,39.1778,50001.0
2018-03-21 10:15:00,52.53,52.56,52.52,52.54,18975.0,39.1778,39.2002,39.1703,39.1852,18975.0
2018-03-21 10:20:00,52.54,52.54,52.43,52.43,20945.0,39.1852,39.1852,39.1032,39.1032,20945.0
2018-03-21 10:25:00,52.44,52.48,52.43,52.48,27794.0,39.1107,39.1405,39.1032,39.1405,27794.0
2018-03-21 10:30:00,52.47,52.49,52.4,52.42,16820.0,39.133,39.1479,39.0808,39.0957,16820.0
2018-03-21 10:35:00,52.41,52.46,52.39,52.46,56014.0,39.0883,39.1256,39.0734,39.1256,56014.0
2018-03-21 10:40:00,52.46,52.48,52.44,52.48,56474.0,39.1256,39.1405,39.1107,39.1405,56474.0
2018-03-21 10:45:00,52.48,52.51,52.45,52.46,41189.0,39.1405,39.1629,39.1181,39.1256,41189.0
2018-03-21 10:50:00,52.47,52.5,52.45,52.47,29741.0,39.133,39.1554,39.1181,39.133,29741.0
2018-03-21 10:55:00,52.48,52.49,52.41,52.42,25322.0,39.1405,39.1479,39.0883,39.0957,25322.0
2018-03-21 11:00:00,52.42,52.43,52.39,52.4,32553.0,39.0957,39.1032,39.0734,39.0808,32553.0
2018-03-21 11:05:00,52.41,52.44,52.37,52.37,15434.0,39.0883,39.1107,39.0585,39.0585,15434.0
2018-03-21 11:10:00,52.37,52.38,52.34,52.34,21907.0,39.0585,39.0659,39.0361,39.0361,21907.0
2018-03-21 11:15:00,52.35,52.36,52.34,52.35,31296.0,39.0435,39.051,39.0361,39.0435,31296.0
2018-03-21 11:20:00,52.36,52.37,52.34,52.36,32824.0,39.051,39.0585,39.0361,39.051,32824.0
2018-03-21 11:25:00,52.35,52.38,52.34,52.38,29696.0,39.0435,39.0659,39.0361,39.0659,29696.0
2018-03-21 11:30:00,52.38,52.46,52.36,52.46,111185.0,39.0659,39.1256,39.051,39.1256,111185.0
2018-03-21 11:35:00,52.46,52.52,52.45,52.51,57403.0,39.1256,39.1703,39.1181,39.1629,57403.0
2018-03-21 11:40:00,52.5,52.55,52.5,52.52,13542.0,39.1554,39.1927,39.1554,39.1703,13542.0
2018-03-21 11:45:00,52.52,52.55,52.5,52.52,26150.0,39.1703,39.1927,39.1554,39.1703,26150.0
2018-03-21 11:50:00,52.52,52.58,52.52,52.58,47121.0,39.1703,39.2151,39.1703,39.2151,47121.0
2018-03-21 11:55:00,52.58,52.62,52.55,52.55,44117.0,39.2151,39.2449,39.1927,39.1927,44117.0
2018-03-21 12:00:00,52.55,52.63,52.54,52.61,32235.0,39.1927,39.2524,39.1852,39.2374,32235.0
2018-03-21 12:05:00,52.61,52.66,52.59,52.65,87534.0,39.2374,39.2747,39.2225,39.2673,87534.0
2018-03-21 12:10:00,52.66,52.67,52.64,52.66,46170.0,39.2747,39.2822,39.2598,39.2747,46170.0
2018-03-21 12:15:00,52.66,52.72,52.66,52.7,22348.0,39.2747,39.3195,39.2747,39.3046,22348.0
2018-03-21 12:20:00,52.7,52.77,52.69,52.71,44991.0,39.3046,39.3568,39.2971,39.312,44991.0
2018-03-21 12:25:00,52.72,52.72,52.65,52.69,23272.0,39.3195,39.3195,39.2673,39.2971,23272.0
2018-03-21 12:30:00,52.68,52.73,52.67,52.69,45591.0,39.2897,39.3269,39.2822,39.2971,45591.0
2018-03-21 12:35:00,52.7,52.74,52.69,52.73,60240.0,39.3046,39.3344,39.2971,39.3269,60240.0
2018-03-21 12:40:00,52.73,52.79,52.73,52.74,49376.0,39.3269,39.3717,39.3269,39.3344,49376.0
2018-03-21 12:45:00,52.75,52.75,52.69,52.72,24679.0,39.3419,39.3419,39.2971,39.3195,24679.0
2018-03-21 12:50:00,52.72,52.74,52.72,52.74,25725.0,39.3195,39.3344,39.3195,39.3344,25725.0
2018-03-21 12:55:00,52.73,52.75,52.72,52.75,20146.0,39.3269,39.3419,39.3195,39.3419,20146.0
2018-03-21 13:00:00,52.75,52.79,52.74,52.79,55368.0,39.3419,39.3717,39.3344,39.3717,55368.0
2018-03-21 13:05:00,52.78,52.78,52.72,52.74,34671.0,39.3642,39.3642,39.3195,39.3344,34671.0
2018-03-21 13:10:00,52.73,52.75,52.66,52.66,37637.0,39.3269,39.3419,39.2747,39.2747,37637.0
2018-03-21 13:15:00,52.66,52.71,52.66,52.7,33193.0,39.2747,39.312,39.2747,39.3046,33193.0
2018-03-21 13:20:00,52.7,52.72,52.69,52.71,25464.0,39.3046,39.3195,39.2971,39.312,25464.0
2018-03-21 13:25:00,52.72,52.74,52.68,52.68,23353.0,39.3195,39.3344,39.2897,39.2897,23353.0
2018-03-21 13:30:00,52.69,52.73,52.68,52.73,32008.0,39.2971,39.3269,39.2897,39.3269,32008.0
2018-03-21 13:35:00,52.73,52.76,52.7,52.71,27724.0,39.3269,39.3493,39.3046,39.312,27724.0
2018-03-21 13:40:00,52.71,52.73,52.68,52.69,36766.0,39.312,39.3269,39.2897,39.2971,36766.0
2018-03-21 13:45:00,52.69,52.74,52.69,52.74,31942.0,39.2971,39.3344,39.2971,39.3344,31942.0
2018-03-21 13:50:00,52.73,52.77,52.72,52.75,259495.0,39.3269,39.3568,39.3195,39.3419,259495.0
2018-03-21 13:55:00,52.76,52.82,52.75,52.79,47285.0,39.3493,39.3941,39.3419,39.3717,47285.0
2018-03-21 14:00:00,52.8,53.04,52.63,52.85,113749.0,39.3792,39.5581,39.2524,39.4164,113749.0
2018-03-21 14:05:00,52.84,53.12,52.83,53.07,68757.0,39.409,39.6178,39.4015,39.5805,68757.0
2018-03-21 14:10:00,53.08,53.11,53.0,53.07,67178.0,39.588,39.6104,39.5283,39.5805,67178.0
2018-03-21 14:15:00,53.09,53.21,53.05,53.17,100912.0,39.5954,39.6849,39.5656,39.6551,100912.0
2018-03-21 14:20:00,53.18,53.2,53.05,53.14,95196.0,39.6626,39.6775,39.5656,39.6327,95196.0
2018-03-21 14:25:00,53.14,53.14,53.0,53.07,79889.0,39.6327,39.6327,39.5283,39.5805,79889.0
2018-03-21 14:30:00,53.08,53.16,53.01,53.14,85792.0,39.588,39.6476,39.5358,39.6327,85792.0
2018-03-21 14:35:00,53.14,53.17,53.02,53.02,146261.0,39.6327,39.6551,39.5432,39.5432,146261.0
2018-03-21 14:40:00,53.02,53.12,52.95,53.07,93445.0,39.5432,39.6178,39.491,39.5805,93445.0
2018-03-21 14:45:00,53.07,53.1,52.94,52.97,66674.0,39.5805,39.6029,39.4836,39.5059,66674.0
2018-03-21 14:50:00,52.97,52.97,52.85,52.9,132907.0,39.5059,39.5059,39.4164,39.4537,132907.0
2018-03-21 14:55:00,52.9,52.92,52.86,52.86,44639.0,39.4537,39.4687,39.4239,39.4239,44639.0
2018-03-21 15:00:00,52.86,52.94,52.84,52.89,129782.0,39.4239,39.4836,39.409,39.4463,129782.0
2018-03-21 15:05:00,52.89,52.94,52.76,52.93,97894.0,39.4463,39.4836,39.3493,39.4761,97894.0
2018-03-21 15:10:00,52.94,53.05,52.81,53.04,128958.0,39.4836,39.5656,39.3866,39.5581,128958.0
2018-03-21 15:15:00,53.05,53.06,52.94,52.99,75655.0,39.5656,39.5731,39.4836,39.5209,75655.0
2018-03-21 15:20:00,52.99,53.02,52.94,52.99,66432.0,39.5209,39.5432,39.4836,39.5209,66432.0
2018-03-21 15:25:00,52.98,52.99,52.87,52.87,35013.0,39.5134,39.5209,39.4314,39.4314,35013.0
2018-03-21 15:30:00,52.87,52.92,52.82,52.9,68771.0,39.4314,39.4687,39.3941,39.4537,68771.0
2018-03-21 15:35:00,52.9,52.93,52.88,52.89,37650.0,39.4537,39.4761,39.4388,39.4463,37650.0
2018-03-21 15:40:00,52.89,52.89,52.8,52.81,72873.0,39.4463,39.4463,39.3792,39.3866,72873.0
2018-03-21 15:45:00,52.81,52.89,52.78,52.82,118558.0,39.3866,39.4463,39.3642,39.3941,118558.0
2018-03-21 15:50:00,52.81,52.81,52.67,52.67,107224.0,39.3866,39.3866,39.2822,39.2822,107224.0
2018-03-21 15:55:00,52.67,52.68,52.55,52.56,327471.0,39.2822,39.2897,39.1927,39.2002,327471.0
2018-03-22 09:30:00,52.04,52.14,51.9,52.03,189881.0,38.8123,38.8869,38.7079,38.8049,189881.0
2018-03-22 09:35:00,52.02,52.19,52.01,52.06,137712.0,38.7974,38.9242,38.79,38.8272,137712.0
2018-03-22 09:40:00,52.07,52.11,51.97,52.04,128757.0,38.8347,38.8645,38.7601,38.8123,128757.0
2018-03-22 09:45:00,52.05,52.06,51.94,52.03,119906.0,38.8198,38.8272,38.7377,38.8049,119906.0
2018-03-22 09:50:00,52.04,52.07,51.93,51.94,104089.0,38.8123,38.8347,38.7303,38.7377,104089.0
2018-03-22 09:55:00,51.95,52.02,51.88,51.91,35395.0,38.7452,38.7974,38.693,38.7154,35395.0
2018-03-22 10:00:00,51.89,51.93,51.85,51.85,35749.0,38.7005,38.7303,38.6706,38.6706,35749.0
2018-03-22 10:05:00,51.85,51.88,51.76,51.87,58330.0,38.6706,38.693,38.6035,38.6855,58330.0
2018-03-22 10:10:00,51.87,52.06,51.82,52.04,94712.0,38.6855,38.8272,38.6483,38.8123,94712.0
2018-03-22 10:15:00,52.05,52.06,51.96,51.98,44158.0,38.8198,38.8272,38.7527,38.7676,44158.0
2018-03-22 10:20:00,51.98,51.99,51.88,51.89,24169.0,38.7676,38.775,38.693,38.7005,24169.0
2018-03-22 10:25:00,51.88,51.93,51.84,51.85,29023.0,38.693,38.7303,38.6632,38.6706,29023.0
2018-03-22 10:30:00,51.84,51.87,51.77,51.84,28805.0,38.6632,38.6855,38.611,38.6632,28805.0
2018-03-22 10:35:00,51.84,51.86,51.8,51.86,24637.0,38.6632,38.6781,38.6333,38.6781,24637.0
2018-03-22 10:40:00,51.86,51.86,51.75,51.77,41542.0,38.6781,38.6781,38.596,38.611,41542.0
2018-03-22 10:45:00,51.78,51.78,51.64,51.66,64502.0,38.6184,38.6184,38.514,38.5289,64502.0
2018-03-22 10:50:00,51.66,51.66,51.55,51.63,86348.0,38.5289,38.5289,38.4469,38.5065,86348.0
2018-03-22 10:55:00,51.63,51.64,51.51,51.61,79334.0,38.5065,38.514,38.417,38.4916,79334.0
2018-03-22 11:00:00,51.61,51.71,51.61,51.7,47045.0,38.4916,38.5662,38.4916,38.5588,47045.0
2018-03-22 11:05:00,51.7,51.71,51.58,51.58,48223.0,38.5588,38.5662,38.4693,38.4693,48223.0
2018-03-22 11:10:00,51.59,51.62,51.48,51.48,49208.0,38.4767,38.4991,38.3947,38.3947,49208.0
2018-03-22 11:15:00,51.48,51.56,51.44,51.54,77589.0,38.3947,38.4543,38.3648,38.4394,77589.0
2018-03-22 11:20:00,51.53,51.53,51.4,51.4,118784.0,38.432,38.432,38.335,38.335,118784.0
2018-03-22 11:25:00,51.4,51.5,51.38,51.5,125281.0,38.335,38.4096,38.3201,38.4096,125281.0
2018-03-22 11:30:00,51.5,51.55,51.43,51.43,346691.0,38.4096,38.4469,38.3574,38.3574,346691.0
2018-03-22 11:35:00,51.43,51.44,51.34,51.34,62714.0,38.3574,38.3648,38.2903,38.2903,62714.0
2018-03-22 11:40:00,51.34,51.34,51.23,51.32,60330.0,38.2903,38.2903,38.2082,38.2753,60330.0
2018-03-22 11:45:00,51.31,51.38,51.24,51.37,82962.0,38.2679,38.3201,38.2157,38.3126,82962.0
2018-03-22 11:50:00,51.36,51.47,51.34,51.47,34244.0,38.3052,38.3872,38.2903,38.3872,34244.0
2018-03-22 11:55:00,51.46,51.47,51.29,51.29,38770.0,38.3798,38.3872,38.253,38.253,38770.0
2018-03-22 12:00:00,51.29,51.35,51.19,51.35,62081.0,38.253,38.2977,38.1784,38.2977,62081.0
2018-03-22 12:05:00,51.34,51.38,51.31,51.37,70125.0,38.2903,38.3201,38.2679,38.3126,70125.0
2018-03-22 12:10:00,51.37,51.44,51.33,51.34,20793.0,38.3126,38.3648,38.2828,38.2903,20793.0
2018-03-22 12:15:00,51.34,51.6,51.3,51.55,123898.0,38.2903,38.4842,38.2604,38.4469,123898.0
2018-03-22 12:20:00,51.56,51.65,51.52,51.52,70473.0,38.4543,38.5215,38.4245,38.4245,70473.0
2018-03-22 12:25:00,51.53,51.73,51.51,51.7,65268.0,38.432,38.5811,38.417,38.5588,65268.0
2018-03-22 12:30:00,51.7,51.75,51.64,51.73,44733.0,38.5588,38.596,38.514,38.5811,44733.0
2018-03-22 12:35:00,51.74,51.83,51.72,51.72,56365.0,38.5886,38.6557,38.5737,38.5737,56365.0
2018-03-22 12:40:00,51.72,51.73,51.65,51.65,32776.0,38.5737,38.5811,38.5215,38.5215,32776.0
2018-03-22 12:45:00,51.65,51.7,51.61,51.67,45204.0,38.5215,38.5588,38.4916,38.5364,45204.0
2018-03-22 12:50:00,51.67,51.74,51.64,51.69,50986.0,38.5364,38.5886,38.514,38.5513,50986.0
2018-03-22 12:55:00,51.7,51.72,51.58,51.61,34512.0,38.5588,38.5737,38.4693,38.4916,34512.0
2018-03-22 13:00:00,51.6,51.6,51.45,51.49,42541.0,38.4842,38.4842,38.3723,38.4021,42541.0
2018-03-22 13:05:00,51.49,51.52,51.44,51.51,31482.0,38.4021,38.4245,38.3648,38.417,31482.0
2018-03-22 13:10:00,51.52,51.54,51.45,51.53,19451.0,38.4245,38.4394,38.3723,38.432,19451.0
2018-03-22 13:15:00,51.54,51.59,51.54,51.57,44090.0,38.4394,38.4767,38.4394,38.4618,44090.0
2018-03-22 13:20:00,51.56,51.77,51.52,51.76,65257.0,38.4543,38.611,38.4245,38.6035,65257.0
2018-03-22 13:25:00,51.76,51.83,51.73,51.77,74751.0,38.6035,38.6557,38.5811,38.611,74751.0
2018-03-22 13:30:00,51.78,51.82,51.73,51.8,48214.0,38.6184,38.6483,38.5811,38.6333,48214.0
2018-03-22 13:35:00,51.8,51.9,51.8,51.83,49101.0,38.6333,38.7079,38.6333,38.6557,49101.0
2018-03-22 13:40:00,51.84,51.88,51.81,51.85,52601.0,38.6632,38.693,38.6408,38.6706,52601.0
2018-03-22 13:45:00,51.85,51.9,51.82,51.82,45998.0,38.6706,38.7079,38.6483,38.6483,45998.0
2018-03-22 13:50:00,51.83,51.84,51.79,51.79,51296.0,38.6557,38.6632,38.6259,38.6259,51296.0
2018-03-22 13:55:00,51.8,51.85,51.76,51.83,71810.0,38.6333,38.6706,38.6035,38.6557,71810.0
2018-03-22 14:00:00,51.83,51.9,51.82,51.85,86875.0,38.6557,38.7079,38.6483,38.6706,86875.0
2018-03-22 14:05:00,51.85,51.86,51.75,51.76,58417.0,38.6706,38.6781,38.596,38.6035,58417.0
2018-03-22 14:10:00,51.76,51.76,51.7,51.75,36320.0,38.6035,38.6035,38.5588,38.596,36320.0
2018-03-22 14:15:00,51.74,51.76,51.71,51.72,62831.0,38.5886,38.6035,38.5662,38.5737,62831.0
2018-03-22 14:20:00,51.71,51.73,51.58,51.59,57610.0,38.5662,38.5811,38.4693,38.4767,57610.0
2018-03-22 14:25:00,51.59,51.61,51.48,51.49,46534.0,38.4767,38.4916,38.3947,38.4021,46534.0
2018-03-22 14:30:00,51.49,51.49,51.38,51.39,66858.0,38.4021,38.4021,38.3201,38.3276,66858.0
2018-03-22 14:35:00,51.4,51.46,51.37,51.46,35127.0,38.335,38.3798,38.3126,38.3798,35127.0
2018-03-22 14:40:00,51.46,51.47,51.38,51.4,35249.0,38.3798,38.3872,38.3201,38.335,35249.0
2018-03-22 14:45:00,51.41,51.44,51.36,51.4,40540.0,38.3425,38.3648,38.3052,38.335,40540.0
2018-03-22 14:50:00,51.39,51.4,51.29,51.29,36490.0,38.3276,38.335,38.253,38.253,36490.0
2018-03-22 14:55:00,51.29,51.3,51.16,51.19,43475.0,38.253,38.2604,38.156,38.1784,43475.0
2018-03-22 15:00:00,51.18,51.27,51.15,51.23,70439.0,38.1709,38.2381,38.1486,38.2082,70439.0
2018-03-22 15:05:00,51.22,51.23,51.09,51.09,80088.0,38.2008,38.2082,38.1038,38.1038,80088.0
2018-03-22 15:10:00,51.1,51.13,51.03,51.05,91928.0,38.1113,38.1336,38.0591,38.074,91928.0
2018-03-22 15:15:00,51.05,51.06,50.86,50.92,153393.0,38.074,38.0814,37.9323,37.977,153393.0
2018-03-22 15:20:00,50.92,51.09,50.91,51.05,103234.0,37.977,38.1038,37.9696,38.074,103234.0
2018-03-22 15:25:00,51.05,51.09,50.95,50.95,95514.0,38.074,38.1038,37.9994,37.9994,95514.0
2018-03-22 15:30:00,50.96,50.96,50.86,50.9,134412.0,38.0068,38.0068,37.9323,37.9621,134412.0
2018-03-22 15:35:00,50.91,50.91,50.78,50.79,109525.0,37.9696,37.9696,37.8726,37.8801,109525.0
2018-03-22 15:40:00,50.79,50.81,50.75,50.76,103476.0,37.8801,37.895,37.8502,37.8577,103476.0
2018-03-22 15:45:00,50.76,50.76,50.53,50.71,279584.0,37.8577,37.8577,37.6861,37.8204,279584.0
2018-03-22 15:50:00,50.71,50.81,50.66,50.71,255574.0,37.8204,37.895,37.7831,37.8204,255574.0
2018-03-22 15:55:00,50.7,50.81,50.65,50.66,669883.0,37.8129,37.895,37.7756,37.7831,669883.0
2018-03-23 09:30:00,50.7,50.86,50.63,50.75,227127.0,37.8129,37.9323,37.7607,37.8502,227127.0
2018-03-23 09:35:00,50.74,50.9,50.7,50.81,229328.0,37.8428,37.9621,37.8129,37.895,229328.0
2018-03-23 09:40:00,50.8,50.8,50.65,50.74,80391.0,37.8875,37.8875,37.7756,37.8428,80391.0
2018-03-23 09:45:00,50.72,50.73,50.53,50.61,89173.0,37.8279,37.8353,37.6861,37.7458,89173.0
2018-03-23 09:50:00,50.61,50.7,50.59,50.65,102850.0,37.7458,37.8129,37.7309,37.7756,102850.0
2018-03-23 09:55:00,50.64,50.75,50.58,50.6,86583.0,37.7682,37.8502,37.7234,37.7384,86583.0
2018-03-23 10:00:00,50.6,50.82,50.59,50.75,85791.0,37.7384,37.9024,37.7309,37.8502,85791.0
2018-03-23 10:05:00,50.76,50.76,50.6,50.66,63374.0,37.8577,37.8577,37.7384,37.7831,63374.0
2018-03-23 10:10:00,50.66,50.73,50.6,50.62,122597.0,37.7831,37.8353,37.7384,37.7533,122597.0
2018-03-23 10:15:00,50.61,50.69,50.53,50.54,88204.0,37.7458,37.8055,37.6861,37.6936,88204.0
2018-03-23 10:20:00,50.53,50.63,50.48,50.58,99799.0,37.6861,37.7607,37.6489,37.7234,99799.0
2018-03-23 10:25:00,50.58,50.72,50.58,50.68,44291.0,37.7234,37.8279,37.7234,37.798,44291.0
2018-03-23 10:30:00,50.69,50.77,50.64,50.77,43472.0,37.8055,37.8651,37.7682,37.8651,43472.0
2018-03-23 10:35:00,50.76,50.76,50.59,50.61,43259.0,37.8577,37.8577,37.7309,37.7458,43259.0
2018-03-23 10:40:00,50.6,50.71,50.59,50.63,51241.0,37.7384,37.8204,37.7309,37.7607,51241.0
2018-03-23 10:45:00,50.62,50.68,50.53,50.54,75387.0,37.7533,37.798,37.6861,37.6936,75387.0
2018-03-23 10:50:00,50.54,50.61,50.51,50.54,54884.0,37.6936,37.7458,37.6712,37.6936,54884.0
2018-03-23 10:55:00,50.55,50.58,50.49,50.58,72728.0,37.7011,37.7234,37.6563,37.7234,72728.0
2018-03-23 11:00:00,50.57,50.6,50.5,50.53,77525.0,37.716,37.7384,37.6638,37.6861,77525.0
2018-03-23 11:05:00,50.53,50.55,50.45,50.46,54517.0,37.6861,37.7011,37.6265,37.6339,54517.0
2018-03-23 11:10:00,50.46,50.47,50.36,50.39,53119.0,37.6339,37.6414,37.5594,37.5817,53119.0
2018-03-23 11:15:00,50.39,50.48,50.38,50.47,79750.0,37.5817,37.6489,37.5743,37.6414,79750.0
2018-03-23 11:20:00,50.47,50.48,50.34,50.38,82141.0,37.6414,37.6489,37.5444,37.5743,82141.0
2018-03-23 11:25:00,50.38,50.4,50.31,50.35,61530.0,37.5743,37.5892,37.5221,37.5519,61530.0
2018-03-23 11:30:00,50.35,50.45,50.33,50.41,138923.0,37.5519,37.6265,37.537,37.5966,138923.0
2018-03-23 11:35:00,50.41,50.41,50.29,50.3,150263.0,37.5966,37.5966,37.5072,37.5146,150263.0
2018-03-23 11:40:00,50.3,50.33,50.17,50.18,125317.0,37.5146,37.537,37.4177,37.4251,125317.0
2018-03-23 11:45:00,50.17,50.2,50.07,50.07,115783.0,37.4177,37.44,37.3431,37.3431,115783.0
2018-03-23 11:50:00,50.07,50.1,49.93,50.08,190685.0,37.3431,37.3654,37.2387,37.3505,190685.0
2018-03-23 11:55:00,50.08,50.08,49.96,49.97,156938.0,37.3505,37.3505,37.261,37.2685,156938.0
2018-03-23 12:00:00,49.97,50.18,49.96,50.16,74863.0,37.2685,37.4251,37.261,37.4102,74863.0
2018-03-23 12:05:00,50.16,50.2,50.09,50.18,82440.0,37.4102,37.44,37.358,37.4251,82440.0
2018-03-23 12:10:00,50.18,50.22,50.11,50.17,89888.0,37.4251,37.4549,37.3729,37.4177,89888.0
2018-03-23 12:15:00,50.16,50.22,50.07,50.08,64863.0,37.4102,37.4549,37.3431,37.3505,64863.0
2018-03-23 12:20:00,50.08,50.25,50.07,50.25,57829.0,37.3505,37.4773,37.3431,37.4773,57829.0
2018-03-23 12:25:00,50.25,50.4,50.24,50.37,49458.0,37.4773,37.5892,37.4699,37.5668,49458.0
2018-03-23 12:30:00,50.38,50.39,50.33,50.34,33624.0,37.5743,37.5817,37.537,37.5444,33624.0
2018-03-23 12:35:00,50.33,50.36,50.27,50.3,68843.0,37.537,37.5594,37.4922,37.5146,68843.0
2018-03-23 12:40:00,50.3,50.33,50.24,50.27,56078.0,37.5146,37.537,37.4699,37.4922,56078.0
2018-03-23 12:45:00,50.27,50.37,50.26,50.32,68594.0,37.4922,37.5668,37.4848,37.5295,68594.0
2018-03-23 12:50:00,50.32,50.4,50.3,50.33,58368.0,37.5295,37.5892,37.5146,37.537,58368.0
2018-03-23 12:55:00,50.33,50.33,50.19,50.24,29204.0,37.537,37.537,37.4326,37.4699,29204.0
2018-03-23 13:00:00,50.24,50.34,50.16,50.33,59074.0,37.4699,37.5444,37.4102,37.537,59074.0
2018-03-23 13:05:00,50.33,50.43,50.3,50.42,36650.0,37.537,37.6116,37.5146,37.6041,36650.0
2018-03-23 13:10:00,50.43,50.44,50.34,50.37,44231.0,37.6116,37.619,37.5444,37.5668,44231.0
2018-03-23 13:15:00,50.37,50.41,50.34,50.38,45619.0,37.5668,37.5966,37.5444,37.5743,45619.0
2018-03-23 13:20:00,50.39,50.51,50.35,50.51,73930.0,37.5817,37.6712,37.5519,37.6712,73930.0
2018-03-23 13:25:00,50.51,50.52,50.39,50.49,71843.0,37.6712,37.6787,37.5817,37.6563,71843.0
2018-03-23 13:30:00,50.5,50.57,50.44,50.48,54712.0,37.6638,37.716,37.619,37.6489,54712.0
2018-03-23 13:35:00,50.48,50.5,50.37,50.39,70581.0,37.6489,37.6638,37.5668,37.5817,70581.0
2018-03-23 13:40:00,50.38,50.44,50.37,50.44,59343.0,37.5743,37.619,37.5668,37.619,59343.0
2018-03-23 13:45:00,50.43,50.54,50.43,50.53,38983.0,37.6116,37.6936,37.6116,37.6861,38983.0
2018-03-23 13:50:00,50.52,50.65,50.51,50.64,66703.0,37.6787,37.7756,37.6712,37.7682,66703.0
2018-03-23 13:55:00,50.64,50.64,50.56,50.57,48365.0,37.7682,37.7682,37.7085,37.716,48365.0
2018-03-23 14:00:00,50.57,50.62,50.48,50.51,65218.0,37.716,37.7533,37.6489,37.6712,65218.0
2018-03-23 14:05:00,50.51,50.53,50.41,50.44,31312.0,37.6712,37.6861,37.5966,37.619,31312.0
2018-03-23 14:10:00,50.44,50.44,50.32,50.32,39082.0,37.619,37.619,37.5295,37.5295,39082.0
2018-03-23 14:15:00,50.31,50.34,50.26,50.3,46722.0,37.5221,37.5444,37.4848,37.5146,46722.0
2018-03-23 14:20:00,50.29,50.32,50.22,50.25,49222.0,37.5072,37.5295,37.4549,37.4773,49222.0
2018-03-23 14:25:00,50.25,50.26,50.17,50.26,54765.0,37.4773,37.4848,37.4177,37.4848,54765.0
2018-03-23 14:30:00,50.25,50.27,50.21,50.26,161706.0,37.4773,37.4922,37.4475,37.4848,161706.0
2018-03-23 14:35:00,50.25,50.29,50.16,50.23,97487.0,37.4773,37.5072,37.4102,37.4624,97487.0
2018-03-23 14:40:00,50.23,50.31,50.19,50.21,54288.0,37.4624,37.5221,37.4326,37.4475,54288.0
2018-03-23 14:45:00,50.21,50.21,50.02,50.06,58721.0,37.4475,37.4475,37.3058,37.3356,58721.0
2018-03-23 14:50:00,50.06,50.07,49.95,50.01,77714.0,37.3356,37.3431,37.2536,37.2983,77714.0
2018-03-23 14:55:00,50.0,50.02,49.7,49.74,159435.0,37.2909,37.3058,37.0671,37.097,159435.0
2018-03-23 15:00:00,49.75,49.8,49.6,49.62,182480.0,37.1044,37.1417,36.9925,37.0075,182480.0
2018-03-23 15:05:00,49.61,49.71,49.55,49.58,91020.0,37.0,37.0746,36.9552,36.9776,91020.0
2018-03-23 15:10:00,49.58,49.77,49.48,49.69,153936.0,36.9776,37.1193,36.903,37.0597,153936.0
2018-03-23 15:15:00,49.69,49.79,49.66,49.67,86830.0,37.0597,37.1342,37.0373,37.0447,86830.0
2018-03-23 15:20:00,49.66,49.69,49.51,49.51,135950.0,37.0373,37.0597,36.9254,36.9254,135950.0
2018-03-23 15:25:00,49.51,49.64,49.5,49.58,89404.0,36.9254,37.0224,36.918,36.9776,89404.0
2018-03-23 15:30:00,49.58,49.6,49.48,49.53,146522.0,36.9776,36.9925,36.903,36.9403,146522.0
2018-03-23 15:35:00,49.53,49.55,49.39,49.51,174262.0,36.9403,36.9552,36.8359,36.9254,174262.0
2018-03-23 15:40:00,49.5,49.54,49.39,49.43,185655.0,36.918,36.9478,36.8359,36.8657,185655.0
2018-03-23 15:45:00,49.42,49.43,49.32,49.38,216638.0,36.8583,36.8657,36.7837,36.8285,216638.0
2018-03-23 15:50:00,49.37,49.37,49.15,49.19,217135.0,36.821,36.821,36.6569,36.6868,217135.0
2018-03-23 15:55:00,49.17,49.32,49.16,49.25,558431.0,36.6718,36.7837,36.6644,36.7315,558431.0
2018-03-26 09:30:00,50.23,50.42,50.07,50.41,339604.0,37.4624,37.6041,37.3431,37.5966,339604.0
2018-03-26 09:35:00,50.41,50.69,50.32,50.69,214456.0,37.5966,37.8055,37.5295,37.8055,214456.0
2018-03-26 09:40:00,50.69,50.81,50.69,50.7,187519.0,37.8055,37.895,37.8055,37.8129,187519.0
2018-03-26 09:45:00,50.7,50.76,50.57,50.65,149720.0,37.8129,37.8577,37.716,37.7756,149720.0
2018-03-26 09:50:00,50.65,50.7,50.6,50.62,140841.0,37.7756,37.8129,37.7384,37.7533,140841.0
2018-03-26 09:55:00,50.63,50.69,50.54,50.55,79282.0,37.7607,37.8055,37.6936,37.7011,79282.0
2018-03-26 10:00:00,50.55,50.6,50.42,50.43,134755.0,37.7011,37.7384,37.6041,37.6116,134755.0
2018-03-26 10:05:00,50.43,50.49,50.38,50.48,69640.0,37.6116,37.6563,37.5743,37.6489,69640.0
2018-03-26 10:10:00,50.47,50.47,50.44,50.44,63572.0,37.6414,37.6414,37.619,37.619,63572.0
2018-03-26 10:15:00,50.45,50.45,50.27,50.3,70940.0,37.6265,37.6265,37.4922,37.5146,70940.0
2018-03-26 10:20:00,50.31,50.36,50.26,50.3,48431.0,37.5221,37.5594,37.4848,37.5146,48431.0
2018-03-26 10:25:00,50.29,50.3,50.12,50.14,73682.0,37.5072,37.5146,37.3804,37.3953,73682.0
2018-03-26 10:30:00,50.12,50.2,50.04,50.19,87993.0,37.3804,37.44,37.3207,37.4326,87993.0
2018-03-26 10:35:00,50.19,50.26,50.15,50.19,77987.0,37.4326,37.4848,37.4027,37.4326,77987.0
2018-03-26 10:40:00,50.19,50.19,50.03,50.06,113118.0,37.4326,37.4326,37.3132,37.3356,113118.0
2018-03-26 10:45:00,50.06,50.11,49.96,50.09,82293.0,37.3356,37.3729,37.261,37.358,82293.0
2018-03-26 10:50:00,50.09,50.2,50.08,50.13,50867.0,37.358,37.44,37.3505,37.3878,50867.0
2018-03-26 10:55:00,50.13,50.2,50.07,50.09,40869.0,37.3878,37.44,37.3431,37.358,40869.0
2018-03-26 11:00:00,50.09,50.25,50.08,50.22,92276.0,37.358,37.4773,37.3505,37.4549,92276.0
2018-03-26 11:05:00,50.22,50.22,50.0,50.01,72265.0,37.4549,37.4549,37.2909,37.2983,72265.0
2018-03-26 11:10:00,50.01,50.09,49.96,50.01,55337.0,37.2983,37.358,37.261,37.2983,55337.0
2018-03-26 11:15:00,50.01,50.02,49.84,49.89,101648.0,37.2983,37.3058,37.1715,37.2088,101648.0
2018-03-26 11:20:00,49.87,50.02,49.82,50.01,80708.0,37.1939,37.3058,37.1566,37.2983,80708.0
2018-03-26 11:25:00,50.02,50.05,49.94,49.98,57832.0,37.3058,37.3282,37.2461,37.2759,57832.0
2018-03-26 11:30:00,49.98,50.13,49.92,50.09,114414.0,37.2759,37.3878,37.2312,37.358,114414.0
2018-03-26 11:35:00,50.09,50.24,50.08,50.24,143557.0,37.358,37.4699,37.3505,37.4699,143557.0
2018-03-26 11:40:00,50.24,50.38,50.24,50.34,49872.0,37.4699,37.5743,37.4699,37.5444,49872.0
2018-03-26 11:45:00,50.34,50.35,50.24,50.26,86153.0,37.5444,37.5519,37.4699,37.4848,86153.0
2018-03-26 11:50:00,50.26,50.44,50.25,50.39,62246.0,37.4848,37.619,37.4773,37.5817,62246.0
2018-03-26 11:55:00,50.4,50.44,50.33,50.43,145858.0,37.5892,37.619,37.537,37.6116,145858.0
2018-03-26 12:00:00,50.44,50.46,50.33,50.33,102974.0,37.619,37.6339,37.537,37.537,102974.0
2018-03-26 12:05:00,50.33,50.52,50.33,50.5,49143.0,37.537,37.6787,37.537,37.6638,49143.0
2018-03-26 12:10:00,50.51,50.61,50.49,50.6,51525.0,37.6712,37.7458,37.6563,37.7384,51525.0
2018-03-26 12:15:00,50.6,50.69,50.6,50.62,140393.0,37.7384,37.8055,37.7384,37.7533,140393.0
2018-03-26 12:20:00,50.62,50.71,50.61,50.66,84344.0,37.7533,37.8204,37.7458,37.7831,84344.0
2018-03-26 12:25:00,50.66,50.75,50.66,50.69,57111.0,37.7831,37.8502,37.7831,37.8055,57111.0
2018-03-26 12:30:00,50.69,50.81,50.69,50.8,82832.0,37.8055,37.895,37.8055,37.8875,82832.0
2018-03-26 12:35:00,50.8,50.86,50.67,50.67,65850.0,37.8875,37.9323,37.7906,37.7906,65850.0
2018-03-26 12:40:00,50.68,50.76,50.67,50.74,52860.0,37.798,37.8577,37.7906,37.8428,52860.0
2018-03-26 12:45:00,50.75,50.76,50.58,50.59,59075.0,37.8502,37.8577,37.7234,37.7309,59075.0
2018-03-26 12:50:00,50.59,50.63,50.54,50.55,45111.0,37.7309,37.7607,37.6936,37.7011,45111.0
2018-03-26 12:55:00,50.56,50.65,50.54,50.62,83791.0,37.7085,37.7756,37.6936,37.7533,83791.0
2018-03-26 13:00:00,50.63,50.82,50.63,50.81,82507.0,37.7607,37.9024,37.7607,37.895,82507.0
2018-03-26 13:05:00,50.81,50.85,50.76,50.82,93085.0,37.895,37.9248,37.8577,37.9024,93085.0
2018-03-26 13:10:00,50.83,50.87,50.77,50.87,66672.0,37.9099,37.9397,37.8651,37.9397,66672.0
2018-03-26 13:15:00,50.87,50.94,50.87,50.87,64248.0,37.9397,37.9919,37.9397,37.9397,64248.0
2018-03-26 13:20:00,50.87,50.91,50.74,50.77,56252.0,37.9397,37.9696,37.8428,37.8651,56252.0
2018-03-26 13:25:00,50.77,50.77,50.67,50.72,47495.0,37.8651,37.8651,37.7906,37.8279,47495.0
2018-03-26 13:30:00,50.72,50.73,50.58,50.61,47371.0,37.8279,37.8353,37.7234,37.7458,47371.0
2018-03-26 13:35:00,50.61,50.71,50.61,50.69,36666.0,37.7458,37.8204,37.7458,37.8055,36666.0
2018-03-26 13:40:00,50.7,50.77,50.64,50.66,39352.0,37.8129,37.8651,37.7682,37.7831,39352.0
2018-03-26 13:45:00,50.66,50.72,50.66,50.7,36093.0,37.7831,37.8279,37.7831,37.8129,36093.0
2018-03-26 13:50:00,50.7,50.72,50.59,50.6,35916.0,37.8129,37.8279,37.7309,37.7384,35916.0
2018-03-26 13:55:00,50.59,50.7,50.57,50.7,38932.0,37.7309,37.8129,37.716,37.8129,38932.0
2018-03-26 14:00:00,50.7,50.77,50.67,50.77,45785.0,37.8129,37.8651,37.7906,37.8651,45785.0
2018-03-26 14:05:00,50.77,50.85,50.75,50.8,58211.0,37.8651,37.9248,37.8502,37.8875,58211.0
2018-03-26 14:10:00,50.8,50.94,50.8,50.87,54724.0,37.8875,37.9919,37.8875,37.9397,54724.0
2018-03-26 14:15:00,50.87,50.99,50.86,50.98,53506.0,37.9397,38.0292,37.9323,38.0218,53506.0
2018-03-26 14:20:00,50.97,51.03,50.87,50.88,68469.0,38.0143,38.0591,37.9397,37.9472,68469.0
2018-03-26 14:25:00,50.89,50.99,50.85,50.94,59830.0,37.9546,38.0292,37.9248,37.9919,59830.0
2018-03-26 14:30:00,50.96,51.02,50.94,50.98,74257.0,38.0068,38.0516,37.9919,38.0218,74257.0
2018-03-26 14:35:00,51.0,51.07,50.96,51.02,75257.0,38.0367,38.0889,38.0068,38.0516,75257.0
2018-03-26 14:40:00,51.03,51.05,50.98,50.98,43116.0,38.0591,38.074,38.0218,38.0218,43116.0
2018-03-26 14:45:00,50.99,51.0,50.89,50.92,83384.0,38.0292,38.0367,37.9546,37.977,83384.0
2018-03-26 14:50:00,50.93,51.14,50.92,51.14,94172.0,37.9845,38.1411,37.977,38.1411,94172.0
2018-03-26 14:55:00,51.14,51.17,51.08,51.1,79693.0,38.1411,38.1635,38.0963,38.1113,79693.0
2018-03-26 15:00:00,51.1,51.15,51.07,51.1,87103.0,38.1113,38.1486,38.0889,38.1113,87103.0
2018-03-26 15:05:00,51.11,51.21,51.11,51.2,75361.0,38.1187,38.1933,38.1187,38.1858,75361.0
2018-03-26 15:10:00,51.21,51.23,51.17,51.21,86845.0,38.1933,38.2082,38.1635,38.1933,86845.0
2018-03-26 15:15:00,51.21,51.32,51.18,51.29,81755.0,38.1933,38.2753,38.1709,38.253,81755.0
2018-03-26 15:20:00,51.3,51.35,51.24,51.25,81305.0,38.2604,38.2977,38.2157,38.2231,81305.0
2018-03-26 15:25:00,51.26,51.3,51.21,51.3,72484.0,38.2306,38.2604,38.1933,38.2604,72484.0
2018-03-26 15:30:00,51.3,51.39,51.26,51.38,96428.0,38.2604,38.3276,38.2306,38.3201,96428.0
2018-03-26 15:35:00,51.38,51.38,51.22,51.28,115588.0,38.3201,38.3201,38.2008,38.2455,115588.0
2018-03-26 15:40:00,51.28,51.36,51.25,51.33,98214.0,38.2455,38.3052,38.2231,38.2828,98214.0
2018-03-26 15:45:00,51.33,51.43,51.31,51.43,196293.0,38.2828,38.3574,38.2679,38.3574,196293.0
2018-03-26 15:50:00,51.43,51.43,51.3,51.34,206208.0,38.3574,38.3574,38.2604,38.2903,206208.0
2018-03-26 15:55:00,51.35,51.35,51.24,51.3,539745.0,38.2977,38.2977,38.2157,38.2604,539745.0
2018-03-27 09:30:00,51.35,51.42,51.01,51.02,263388.0,38.2977,38.3499,38.0441,38.0516,263388.0
2018-03-27 09:35:00,51.03,51.18,50.98,51.0,95058.0,38.0591,38.1709,38.0218,38.0367,95058.0
2018-03-27 09:40:00,51.0,51.0,50.86,50.88,88105.0,38.0367,38.0367,37.9323,37.9472,88105.0
2018-03-27 09:45:00,50.87,50.88,50.76,50.77,121984.0,37.9397,37.9472,37.8577,37.8651,121984.0
2018-03-27 09:50:00,50.77,50.87,50.76,50.78,74963.0,37.8651,37.9397,37.8577,37.8726,74963.0
2018-03-27 09:55:00,50.78,50.98,50.78,50.97,69273.0,37.8726,38.0218,37.8726,38.0143,69273.0
2018-03-27 10:00:00,50.96,51.03,50.94,51.03,99668.0,38.0068,38.0591,37.9919,38.0591,99668.0
2018-03-27 10:05:00,51.03,51.06,50.86,50.94,120877.0,38.0591,38.0814,37.9323,37.9919,120877.0
2018-03-27 10:10:00,50.94,50.94,50.66,50.71,121040.0,37.9919,37.9919,37.7831,37.8204,121040.0
2018-03-27 10:15:00,50.7,50.73,50.61,50.63,92987.0,37.8129,37.8353,37.7458,37.7607,92987.0
2018-03-27 10:20:00,50.62,50.75,50.6,50.71,56392.0,37.7533,37.8502,37.7384,37.8204,56392.0
2018-03-27 10:25:00,50.71,50.76,50.68,50.75,71856.0,37.8204,37.8577,37.798,37.8502,71856.0
2018-03-27 10:30:00,50.75,50.75,50.58,50.62,66705.0,37.8502,37.8502,37.7234,37.7533,66705.0
2018-03-27 10:35:00,50.63,50.74,50.59,50.74,59617.0,37.7607,37.8428,37.7309,37.8428,59617.0
2018-03-27 10:40:00,50.73,50.84,50.72,50.82,47048.0,37.8353,37.9174,37.8279,37.9024,47048.0
2018-03-27 10:45:00,50.83,50.84,50.75,50.76,66529.0,37.9099,37.9174,37.8502,37.8577,66529.0
2018-03-27 10:50:00,50.76,50.79,50.71,50.74,64663.0,37.8577,37.8801,37.8204,37.8428,64663.0
2018-03-27 10:55:00,50.74,50.84,50.72,50.76,50563.0,37.8428,37.9174,37.8279,37.8577,50563.0
2018-03-27 11:00:00,50.76,50.76,50.62,50.63,70929.0,37.8577,37.8577,37.7533,37.7607,70929.0
2018-03-27 11:05:00,50.63,50.73,50.59,50.72,81139.0,37.7607,37.8353,37.7309,37.8279,81139.0
2018-03-27 11:10:00,50.72,50.82,50.64,50.82,75917.0,37.8279,37.9024,37.7682,37.9024,75917.0
2018-03-27 11:15:00,50.82,50.95,50.79,50.93,83091.0,37.9024,37.9994,37.8801,37.9845,83091.0
2018-03-27 11:20:00,50.92,50.96,50.88,50.95,68410.0,37.977,38.0068,37.9472,37.9994,68410.0
2018-03-27 11:25:00,50.95,50.96,50.89,50.96,45103.0,37.9994,38.0068,37.9546,38.0068,45103.0
2018-03-27 11:30:00,50.97,51.02,50.96,51.0,62383.0,38.0143,38.0516,38.0068,38.0367,62383.0
2018-03-27 11:35:00,51.0,51.02,50.93,50.95,131373.0,38.0367,38.0516,37.9845,37.9994,131373.0
2018-03-27 11:40:00,50.96,51.05,50.94,51.04,51554.0,38.0068,38.074,37.9919,38.0665,51554.0
2018-03-27 11:45:00,51.05,51.14,51.02,51.07,37830.0,38.074,38.1411,38.0516,38.0889,37830.0
2018-03-27 11:50:00,51.07,51.09,50.99,51.01,29061.0,38.0889,38.1038,38.0292,38.0441,29061.0
2018-03-27 11:55:00,51.01,51.03,50.91,50.97,47261.0,38.0441,38.0591,37.9696,38.0143,47261.0
2018-03-27 12:00:00,50.96,50.98,50.88,50.95,50163.0,38.0068,38.0218,37.9472,37.9994,50163.0
2018-03-27 12:05:00,50.94,50.96,50.89,50.9,64236.0,37.9919,38.0068,37.9546,37.9621,64236.0
2018-03-27 12:10:00,50.91,50.97,50.9,50.94,34788.0,37.9696,38.0143,37.9621,37.9919,34788.0
2018-03-27 12:15:00,50.94,50.98,50.9,50.96,35968.0,37.9919,38.0218,37.9621,38.0068,35968.0
2018-03-27 12:20:00,50.96,50.97,50.93,50.95,42161.0,38.0068,38.0143,37.9845,37.9994,42161.0
2018-03-27 12:25:00,50.96,50.96,50.84,50.87,39361.0,38.0068,38.0068,37.9174,37.9397,39361.0
2018-03-27 12:30:00,50.87,50.87,50.77,50.83,36362.0,37.9397,37.9397,37.8651,37.9099,36362.0
2018-03-27 12:35:00,50.83,50.87,50.82,50.86,44792.0,37.9099,37.9397,37.9024,37.9323,44792.0
2018-03-27 12:40:00,50.86,50.96,50.85,50.93,50414.0,37.9323,38.0068,37.9248,37.9845,50414.0
2018-03-27 12:45:00,50.92,50.94,50.89,50.9,52679.0,37.977,37.9919,37.9546,37.9621,52679.0
2018-03-27 12:50:00,50.9,50.9,50.82,50.87,41143.0,37.9621,37.9621,37.9024,37.9397,41143.0
2018-03-27 12:55:00,50.87,50.91,50.83,50.89,55970.0,37.9397,37.9696,37.9099,37.9546,55970.0
2018-03-27 13:00:00,50.9,50.97,50.9,50.95,57654.0,37.9621,38.0143,37.9621,37.9994,57654.0
2018-03-27 13:05:00,50.96,51.0,50.94,50.98,25896.0,38.0068,38.0367,37.9919,38.0218,25896.0
2018-03-27 13:10:00,50.98,51.0,50.9,50.99,33656.0,38.0218,38.0367,37.9621,38.0292,33656.0
2018-03-27 13:15:00,50.99,51.06,50.95,50.96,73878.0,38.0292,38.0814,37.9994,38.0068,73878.0
2018-03-27 13:20:00,50.96,50.98,50.81,50.83,31409.0,38.0068,38.0218,37.895,37.9099,31409.0
2018-03-27 13:25:00,50.83,50.87,50.81,50.83,42512.0,37.9099,37.9397,37.895,37.9099,42512.0
2018-03-27 13:30:00,50.83,50.88,50.79,50.83,40212.0,37.9099,37.9472,37.8801,37.9099,40212.0
2018-03-27 13:35:00,50.82,50.83,50.68,50.71,48861.0,37.9024,37.9099,37.798,37.8204,48861.0
2018-03-27 13:40:00,50.71,50.75,50.68,50.73,37060.0,37.8204,37.8502,37.798,37.8353,37060.0
2018-03-27 13:45:00,50.73,50.74,50.6,50.6,230695.0,37.8353,37.8428,37.7384,37.7384,230695.0
2018-03-27 13:50:00,50.61,50.61,50.48,50.5,129160.0,37.7458,37.7458,37.6489,37.6638,129160.0
2018-03-27 13:55:00,50.51,50.63,50.48,50.62,120196.0,37.6712,37.7607,37.6489,37.7533,120196.0
2018-03-27 14:00:00,50.62,50.64,50.46,50.48,50653.0,37.7533,37.7682,37.6339,37.6489,50653.0
2018-03-27 14:05:00,50.49,50.57,50.49,50.54,50292.0,37.6563,37.716,37.6563,37.6936,50292.0
2018-03-27 14:10:00,50.54,50.71,50.52,50.68,60429.0,37.6936,37.8204,37.6787,37.798,60429.0
2018-03-27 14:15:00,50.68,50.71,50.63,50.69,48560.0,37.798,37.8204,37.7607,37.8055,48560.0
2018-03-27 14:20:00,50.69,50.7,50.61,50.64,46200.0,37.8055,37.8129,37.7458,37.7682,46200.0
2018-03-27 14:25:00,50.65,50.65,50.49,50.49,55121.0,37.7756,37.7756,37.6563,37.6563,55121.0
2018-03-27 14:30:00,50.48,50.59,50.47,50.57,80288.0,37.6489,37.7309,37.6414,37.716,80288.0
2018-03-27 14:35:00,50.57,50.61,50.54,50.61,72891.0,37.716,37.7458,37.6936,37.7458,72891.0
2018-03-27 14:40:00,50.6,50.66,50.55,50.55,63859.0,37.7384,37.7831,37.7011,37.7011,63859.0
2018-03-27 14:45:00,50.54,50.54,50.38,50.38,57317.0,37.6936,37.6936,37.5743,37.5743,57317.0
2018-03-27 14:50:00,50.39,50.42,50.34,50.35,54115.0,37.5817,37.6041,37.5444,37.5519,54115.0
2018-03-27 14:55:00,50.34,50.34,50.21,50.23,82797.0,37.5444,37.5444,37.4475,37.4624,82797.0
2018-03-27 15:00:00,50.23,50.26,50.04,50.08,115003.0,37.4624,37.4848,37.3207,37.3505,115003.0
2018-03-27 15:05:00,50.08,50.1,49.83,49.96,177258.0,37.3505,37.3654,37.1641,37.261,177258.0
2018-03-27 15:10:00,49.97,50.04,49.9,50.0,99363.0,37.2685,37.3207,37.2163,37.2909,99363.0
2018-03-27 15:15:00,49.99,50.15,49.97,50.0,100385.0,37.2834,37.4027,37.2685,37.2909,100385.0
2018-03-27 15:20:00,49.99,50.04,49.95,49.99,106364.0,37.2834,37.3207,37.2536,37.2834,106364.0
2018-03-27 15:25:00,49.98,50.01,49.75,49.8,172682.0,37.2759,37.2983,37.1044,37.1417,172682.0
2018-03-27 15:30:00,49.79,49.82,49.48,49.7,186684.0,37.1342,37.1566,36.903,37.0671,186684.0
2018-03-27 15:35:00,49.71,49.84,49.69,49.8,229089.0,37.0746,37.1715,37.0597,37.1417,229089.0
2018-03-27 15:40:00,49.8,49.81,49.55,49.55,241980.0,37.1417,37.1492,36.9552,36.9552,241980.0
2018-03-27 15:45:00,49.55,49.69,49.48,49.59,522744.0,36.9552,37.0597,36.903,36.9851,522744.0
2018-03-27 15:50:00,49.58,49.86,49.56,49.74,226972.0,36.9776,37.1865,36.9627,37.097,226972.0
2018-03-27 15:55:00,49.74,49.93,49.66,49.87,602239.0,37.097,37.2387,37.0373,37.1939,602239.0
2018-03-28 09:30:00,49.69,49.97,49.64,49.88,115795.0,37.2817,37.4918,37.2442,37.4243,115795.0
2018-03-28 09:35:00,49.89,49.93,49.6,49.6,58829.0,37.4318,37.4618,37.2142,37.2142,58829.0
2018-03-28 09:40:00,49.59,49.78,49.56,49.76,45815.0,37.2067,37.3492,37.1842,37.3342,45815.0
2018-03-28 09:45:00,49.75,50.02,49.7,50.0,55560.0,37.3267,37.5293,37.2892,37.5143,55560.0
2018-03-28 09:50:00,49.99,50.0,49.86,49.94,75823.0,37.5068,37.5143,37.4093,37.4693,75823.0
2018-03-28 09:55:00,49.93,49.94,49.72,49.75,117681.0,37.4618,37.4693,37.3042,37.3267,117681.0
2018-03-28 10:00:00,49.76,49.83,49.65,49.78,76152.0,37.3342,37.3867,37.2517,37.3492,76152.0
2018-03-28 10:05:00,49.78,49.89,49.77,49.84,71814.0,37.3492,37.4318,37.3417,37.3943,71814.0
2018-03-28 10:10:00,49.84,49.85,49.69,49.72,70584.0,37.3943,37.4018,37.2817,37.3042,70584.0
2018-03-28 10:15:00,49.73,49.79,49.65,49.69,41779.0,37.3117,37.3567,37.2517,37.2817,41779.0
2018-03-28 10:20:00,49.68,49.78,49.64,49.65,57350.0,37.2742,37.3492,37.2442,37.2517,57350.0
2018-03-28 10:25:00,49.65,49.77,49.64,49.73,63658.0,37.2517,37.3417,37.2442,37.3117,63658.0
2018-03-28 10:30:00,49.75,49.92,49.74,49.8,78758.0,37.3267,37.4543,37.3192,37.3642,78758.0
2018-03-28 10:35:00,49.79,49.79,49.7,49.75,31217.0,37.3567,37.3567,37.2892,37.3267,31217.0
2018-03-28 10:40:00,49.75,49.75,49.55,49.63,54920.0,37.3267,37.3267,37.1767,37.2367,54920.0
2018-03-28 10:45:00,49.63,49.63,49.4,49.49,59183.0,37.2367,37.2367,37.0641,37.1317,59183.0
2018-03-28 10:50:00,49.48,49.6,49.37,49.56,69657.0,37.1241,37.2142,37.0416,37.1842,69657.0
2018-03-28 10:55:00,49.57,49.61,49.52,49.61,45488.0,37.1917,37.2217,37.1542,37.2217,45488.0
2018-03-28 11:00:00,49.6,49.83,49.6,49.72,56666.0,37.2142,37.3867,37.2142,37.3042,56666.0
2018-03-28 11:05:00,49.73,49.96,49.71,49.91,95839.0,37.3117,37.4843,37.2967,37.4468,95839.0
2018-03-28 11:10:00,49.92,49.98,49.77,49.81,100370.0,37.4543,37.4993,37.3417,37.3717,100370.0
2018-03-28 11:15:00,49.81,50.07,49.71,50.02,220411.0,37.3717,37.5668,37.2967,37.5293,220411.0
2018-03-28 11:20:00,50.02,50.02,49.86,49.91,63313.0,37.5293,37.5293,37.4093,37.4468,63313.0
2018-03-28 11:25:00,49.9,50.03,49.88,49.95,73602.0,37.4393,37.5368,37.4243,37.4768,73602.0
2018-03-28 11:30:00,49.95,49.98,49.79,49.9,113196.0,37.4768,37.4993,37.3567,37.4393,113196.0
2018-03-28 11:35:00,49.9,50.05,49.89,50.02,132526.0,37.4393,37.5518,37.4318,37.5293,132526.0
2018-03-28 11:40:00,50.01,50.21,50.0,50.21,75179.0,37.5218,37.6719,37.5143,37.6719,75179.0
2018-03-28 11:45:00,50.19,50.22,50.04,50.09,77074.0,37.6569,37.6794,37.5443,37.5818,77074.0
2018-03-28 11:50:00,50.1,50.11,49.97,49.97,106771.0,37.5893,37.5968,37.4918,37.4918,106771.0
2018-03-28 11:55:00,49.98,50.25,49.98,50.07,81291.0,37.4993,37.7019,37.4993,37.5668,81291.0
2018-03-28 12:00:00,50.07,50.17,50.0,50.01,63775.0,37.5668,37.6418,37.5143,37.5218,63775.0
2018-03-28 12:05:00,50.01,50.11,49.99,50.11,55344.0,37.5218,37.5968,37.5068,37.5968,55344.0
2018-03-28 12:10:00,50.11,50.31,50.11,50.31,55790.0,37.5968,37.7469,37.5968,37.7469,55790.0
2018-03-28 12:15:00,50.3,50.45,50.24,50.45,123341.0,37.7394,37.8519,37.6944,37.8519,123341.0
2018-03-28 12:20:00,50.44,50.49,50.33,50.36,86373.0,37.8444,37.8819,37.7619,37.7844,86373.0
2018-03-28 12:25:00,50.37,50.41,50.17,50.19,84000.0,37.7919,37.8219,37.6418,37.6569,84000.0
2018-03-28 12:30:00,50.2,50.24,50.08,50.08,64974.0,37.6644,37.6944,37.5743,37.5743,64974.0
2018-03-28 12:35:00,50.1,50.17,50.09,50.13,47918.0,37.5893,37.6418,37.5818,37.6118,47918.0
2018-03-28 12:40:00,50.14,50.28,50.13,50.24,45477.0,37.6193,37.7244,37.6118,37.6944,45477.0
2018-03-28 12:45:00,50.23,50.28,50.08,50.12,53155.0,37.6869,37.7244,37.5743,37.6043,53155.0
2018-03-28 12:50:00,50.11,50.14,50.03,50.03,44352.0,37.5968,37.6193,37.5368,37.5368,44352.0
2018-03-28 12:55:00,50.04,50.04,49.88,49.88,55591.0,37.5443,37.5443,37.4243,37.4243,55591.0
2018-03-28 13:00:00,49.88,49.91,49.79,49.9,76371.0,37.4243,37.4468,37.3567,37.4393,76371.0
2018-03-28 13:05:00,49.91,50.07,49.89,50.07,73826.0,37.4468,37.5668,37.4318,37.5668,73826.0
2018-03-28 13:10:00,50.07,50.08,49.97,50.05,71077.0,37.5668,37.5743,37.4918,37.5518,71077.0
2018-03-28 13:15:00,50.04,50.04,49.93,49.98,52356.0,37.5443,37.5443,37.4618,37.4993,52356.0
2018-03-28 13:20:00,49.98,50.24,49.96,50.2,64709.0,37.4993,37.6944,37.4843,37.6644,64709.0
2018-03-28 13:25:00,50.21,50.26,50.14,50.21,55718.0,37.6719,37.7094,37.6193,37.6719,55718.0
2018-03-28 13:30:00,50.21,50.23,50.02,50.07,58849.0,37.6719,37.6869,37.5293,37.5668,58849.0
2018-03-28 13:35:00,50.07,50.18,50.04,50.16,43378.0,37.5668,37.6493,37.5443,37.6343,43378.0
2018-03-28 13:40:00,50.16,50.19,50.06,50.17,70069.0,37.6343,37.6569,37.5593,37.6418,70069.0
2018-03-28 13:45:00,50.16,50.36,50.15,50.31,63833.0,37.6343,37.7844,37.6268,37.7469,63833.0
2018-03-28 13:50:00,50.29,50.29,50.17,50.21,60960.0,37.7319,37.7319,37.6418,37.6719,60960.0
2018-03-28 13:55:00,50.21,50.27,50.17,50.2,59311.0,37.6719,37.7169,37.6418,37.6644,59311.0
2018-03-28 14:00:00,50.2,50.27,50.05,50.11,97105.0,37.6644,37.7169,37.5518,37.5968,97105.0
2018-03-28 14:05:00,50.11,50.14,50.05,50.12,74564.0,37.5968,37.6193,37.5518,37.6043,74564.0
2018-03-28 14:10:00,50.12,50.17,50.02,50.15,65903.0,37.6043,37.6418,37.5293,37.6268,65903.0
2018-03-28 14:15:00,50.15,50.26,50.15,50.21,42128.0,37.6268,37.7094,37.6268,37.6719,42128.0
2018-03-28 14:20:00,50.22,50.36,50.22,50.28,64437.0,37.6794,37.7844,37.6794,37.7244,64437.0
2018-03-28 14:25:00,50.29,50.32,50.17,50.18,82040.0,37.7319,37.7544,37.6418,37.6493,82040.0
2018-03-28 14:30:00,50.18,50.23,50.14,50.23,55703.0,37.6493,37.6869,37.6193,37.6869,55703.0
2018-03-28 14:35:00,50.23,50.35,50.16,50.35,70791.0,37.6869,37.7769,37.6343,37.7769,70791.0
2018-03-28 14:40:00,50.37,50.41,50.2,50.22,68358.0,37.7919,37.8219,37.6644,37.6794,68358.0
2018-03-28 14:45:00,50.22,50.24,50.18,50.23,65247.0,37.6794,37.6944,37.6493,37.6869,65247.0
2018-03-28 14:50:00,50.23,50.26,50.18,50.2,65417.0,37.6869,37.7094,37.6493,37.6644,65417.0
2018-03-28 14:55:00,50.21,50.22,50.09,50.12,75963.0,37.6719,37.6794,37.5818,37.6043,75963.0
2018-03-28 15:00:00,50.12,50.17,49.96,49.97,115506.0,37.6043,37.6418,37.4843,37.4918,115506.0
2018-03-28 15:05:00,49.97,50.04,49.87,49.87,92883.0,37.4918,37.5443,37.4168,37.4168,92883.0
2018-03-28 15:10:00,49.86,50.05,49.86,50.05,78134.0,37.4093,37.5518,37.4093,37.5518,78134.0
2018-03-28 15:15:00,50.05,50.12,50.01,50.09,114380.0,37.5518,37.6043,37.5218,37.5818,114380.0
2018-03-28 15:20:00,50.1,50.17,49.97,50.14,185600.0,37.5893,37.6418,37.4918,37.6193,185600.0
2018-03-28 15:25:00,50.14,50.17,50.05,50.16,128489.0,37.6193,37.6418,37.5518,37.6343,128489.0
2018-03-28 15:30:00,50.16,50.22,50.05,50.08,146104.0,37.6343,37.6794,37.5518,37.5743,146104.0
2018-03-28 15:35:00,50.08,50.31,50.07,50.29,177279.0,37.5743,37.7469,37.5668,37.7319,177279.0
2018-03-28 15:40:00,50.28,50.29,50.07,50.08,110296.0,37.7244,37.7319,37.5668,37.5743,110296.0
2018-03-28 15:45:00,50.08,50.18,50.07,50.17,191041.0,37.5743,37.6493,37.5668,37.6418,191041.0
2018-03-28 15:50:00,50.17,50.2,50.1,50.12,144831.0,37.6418,37.6644,37.5893,37.6043,144831.0
2018-03-28 15:55:00,50.12,50.12,50.05,50.07,289701.0,37.6043,37.6043,37.5518,37.5668,289701.0
2018-03-29 09:30:00,50.21,50.38,50.16,50.22,145062.0,37.6719,37.7994,37.6343,37.6794,145062.0
2018-03-29 09:35:00,50.22,50.24,50.06,50.16,97101.0,37.6794,37.6944,37.5593,37.6343,97101.0
2018-03-29 09:40:00,50.16,50.18,50.02,50.12,71289.0,37.6343,37.6493,37.5293,37.6043,71289.0
2018-03-29 09:45:00,50.12,50.14,50.0,50.01,87369.0,37.6043,37.6193,37.5143,37.5218,87369.0
2018-03-29 09:50:00,50.01,50.14,50.0,50.14,37670.0,37.5218,37.6193,37.5143,37.6193,37670.0
2018-03-29 09:55:00,50.15,50.19,50.04,50.13,56871.0,37.6268,37.6569,37.5443,37.6118,56871.0
2018-03-29 10:00:00,50.13,50.14,50.0,50.0,43873.0,37.6118,37.6193,37.5143,37.5143,43873.0
2018-03-29 10:05:00,50.01,50.03,49.9,49.91,40469.0,37.5218,37.5368,37.4393,37.4468,40469.0
2018-03-29 10:10:00,49.92,50.07,49.92,50.06,35003.0,37.4543,37.5668,37.4543,37.5593,35003.0
2018-03-29 10:15:00,50.05,50.1,50.01,50.1,50108.0,37.5518,37.5893,37.5218,37.5893,50108.0
2018-03-29 10:20:00,50.11,50.24,50.11,50.24,63291.0,37.5968,37.6944,37.5968,37.6944,63291.0
2018-03-29 10:25:00,50.25,50.25,50.17,50.22,69946.0,37.7019,37.7019,37.6418,37.6794,69946.0
2018-03-29 10:30:00,50.23,50.25,50.2,50.25,54050.0,37.6869,37.7019,37.6644,37.7019,54050.0
2018-03-29 10:35:00,50.24,50.25,50.16,50.16,49715.0,37.6944,37.7019,37.6343,37.6343,49715.0
2018-03-29 10:40:00,50.17,50.29,50.11,50.28,83387.0,37.6418,37.7319,37.5968,37.7244,83387.0
2018-03-29 10:45:00,50.28,50.37,50.28,50.33,38397.0,37.7244,37.7919,37.7244,37.7619,38397.0
2018-03-29 10:50:00,50.33,50.44,50.31,50.43,47888.0,37.7619,37.8444,37.7469,37.8369,47888.0
2018-03-29 10:55:00,50.43,50.48,50.37,50.45,66658.0,37.8369,37.8744,37.7919,37.8519,66658.0
2018-03-29 11:00:00,50.44,50.55,50.43,50.54,57915.0,37.8444,37.927,37.8369,37.9195,57915.0
2018-03-29 11:05:00,50.54,50.64,50.5,50.62,54587.0,37.9195,37.9945,37.8894,37.9795,54587.0
2018-03-29 11:10:00,50.61,50.62,50.49,50.51,38451.0,37.972,37.9795,37.8819,37.8969,38451.0
2018-03-29 11:15:00,50.51,50.56,50.47,50.48,40116.0,37.8969,37.9345,37.8669,37.8744,40116.0
2018-03-29 11:20:00,50.48,50.49,50.36,50.37,59509.0,37.8744,37.8819,37.7844,37.7919,59509.0
2018-03-29 11:25:00,50.37,50.49,50.37,50.47,43326.0,37.7919,37.8819,37.7919,37.8669,43326.0
2018-03-29 11:30:00,50.47,50.47,50.34,50.43,41625.0,37.8669,37.8669,37.7694,37.8369,41625.0
2018-03-29 11:35:00,50.43,50.43,50.33,50.36,33505.0,37.8369,37.8369,37.7619,37.7844,33505.0
2018-03-29 11:40:00,50.35,50.4,50.32,50.32,19391.0,37.7769,37.8144,37.7544,37.7544,19391.0
2018-03-29 11:45:00,50.32,50.43,50.29,50.42,40387.0,37.7544,37.8369,37.7319,37.8294,40387.0
2018-03-29 11:50:00,50.43,50.46,50.38,50.38,26374.0,37.8369,37.8594,37.7994,37.7994,26374.0
2018-03-29 11:55:00,50.39,50.44,50.38,50.43,43605.0,37.8069,37.8444,37.7994,37.8369,43605.0
2018-03-29 12:00:00,50.43,50.46,50.26,50.28,35469.0,37.8369,37.8594,37.7094,37.7244,35469.0
2018-03-29 12:05:00,50.28,50.34,50.26,50.28,35659.0,37.7244,37.7694,37.7094,37.7244,35659.0
2018-03-29 12:10:00,50.27,50.34,50.24,50.3,35207.0,37.7169,37.7694,37.6944,37.7394,35207.0
2018-03-29 12:15:00,50.3,50.34,50.26,50.32,29995.0,37.7394,37.7694,37.7094,37.7544,29995.0
2018-03-29 12:20:00,50.33,50.33,50.27,50.3,17247.0,37.7619,37.7619,37.7169,37.7394,17247.0
2018-03-29 12:25:00,50.3,50.39,50.29,50.38,23441.0,37.7394,37.8069,37.7319,37.7994,23441.0
2018-03-29 12:30:00,50.38,50.39,50.36,50.38,20526.0,37.7994,37.8069,37.7844,37.7994,20526.0
2018-03-29 12:35:00,50.38,50.41,50.35,50.38,42541.0,37.7994,37.8219,37.7769,37.7994,42541.0
2018-03-29 12:40:00,50.37,50.39,50.32,50.36,22502.0,37.7919,37.8069,37.7544,37.7844,22502.0
2018-03-29 12:45:00,50.37,50.38,50.35,50.35,22783.0,37.7919,37.7994,37.7769,37.7769,22783.0
2018-03-29 12:50:00,50.35,50.45,50.34,50.43,21225.0,37.7769,37.8519,37.7694,37.8369,21225.0
2018-03-29 12:55:00,50.43,50.45,50.39,50.4,32245.0,37.8369,37.8519,37.8069,37.8144,32245.0
2018-03-29 13:00:00,50.4,50.47,50.38,50.38,20292.0,37.8144,37.8669,37.7994,37.7994,20292.0
2018-03-29 13:05:00,50.37,50.37,50.29,50.31,25181.0,37.7919,37.7919,37.7319,37.7469,25181.0
2018-03-29 13:10:00,50.32,50.39,50.28,50.35,39060.0,37.7544,37.8069,37.7244,37.7769,39060.0
2018-03-29 13:15:00,50.34,50.42,50.32,50.4,62396.0,37.7694,37.8294,37.7544,37.8144,62396.0
2018-03-29 13:20:00,50.39,50.41,50.37,50.41,14346.0,37.8069,37.8219,37.7919,37.8219,14346.0
2018-03-29 13:25:00,50.41,50.44,50.37,50.44,20179.0,37.8219,37.8444,37.7919,37.8444,20179.0
2018-03-29 13:30:00,50.44,50.45,50.4,50.42,22276.0,37.8444,37.8519,37.8144,37.8294,22276.0
2018-03-29 13:35:00,50.42,50.46,50.4,50.42,28246.0,37.8294,37.8594,37.8144,37.8294,28246.0
2018-03-29 13:40:00,50.42,50.5,50.41,50.5,17059.0,37.8294,37.8894,37.8219,37.8894,17059.0
2018-03-29 13:45:00,50.5,50.57,50.48,50.55,26108.0,37.8894,37.942,37.8744,37.927,26108.0
2018-03-29 13:50:00,50.55,50.61,50.53,50.53,28667.0,37.927,37.972,37.9119,37.9119,28667.0
2018-03-29 13:55:00,50.52,50.55,50.49,50.5,21523.0,37.9044,37.927,37.8819,37.8894,21523.0
2018-03-29 14:00:00,50.49,50.5,50.41,50.43,28337.0,37.8819,37.8894,37.8219,37.8369,28337.0
2018-03-29 14:05:00,50.44,50.5,50.43,50.49,28264.0,37.8444,37.8894,37.8369,37.8819,28264.0
2018-03-29 14:10:00,50.5,50.6,50.5,50.54,47965.0,37.8894,37.9645,37.8894,37.9195,47965.0
2018-03-29 14:15:00,50.54,50.55,50.49,50.53,41678.0,37.9195,37.927,37.8819,37.9119,41678.0
2018-03-29 14:20:00,50.53,50.58,50.46,50.47,28903.0,37.9119,37.9495,37.8594,37.8669,28903.0
2018-03-29 14:25:00,50.47,50.53,50.46,50.52,28384.0,37.8669,37.9119,37.8594,37.9044,28384.0
2018-03-29 14:30:00,50.52,50.57,50.5,50.55,31150.0,37.9044,37.942,37.8894,37.927,31150.0
2018-03-29 14:35:00,50.56,50.59,50.53,50.54,37257.0,37.9345,37.957,37.9119,37.9195,37257.0
2018-03-29 14:40:00,50.55,50.66,50.55,50.63,44006.0,37.927,38.0095,37.927,37.987,44006.0
2018-03-29 14:45:00,50.63,50.71,50.62,50.71,85798.0,37.987,38.047,37.9795,38.047,85798.0
2018-03-29 14:50:00,50.7,50.71,50.63,50.66,35426.0,38.0395,38.047,37.987,38.0095,35426.0
2018-03-29 14:55:00,50.66,50.72,50.62,50.63,36741.0,38.0095,38.0545,37.9795,37.987,36741.0
2018-03-29 15:00:00,50.63,50.73,50.58,50.73,60062.0,37.987,38.062,37.9495,38.062,60062.0
2018-03-29 15:05:00,50.73,50.8,50.72,50.78,33896.0,38.062,38.1145,38.0545,38.0995,33896.0
2018-03-29 15:10:00,50.77,50.83,50.74,50.75,52197.0,38.092,38.137,38.0695,38.077,52197.0
2018-03-29 15:15:00,50.75,50.77,50.68,50.69,44526.0,38.077,38.092,38.0245,38.032,44526.0
2018-03-29 15:20:00,50.7,50.71,50.63,50.65,42491.0,38.0395,38.047,37.987,38.002,42491.0
2018-03-29 15:25:00,50.66,50.66,50.55,50.59,46287.0,38.0095,38.0095,37.927,37.957,46287.0
2018-03-29 15:30:00,50.6,50.6,50.45,50.49,73879.0,37.9645,37.9645,37.8519,37.8819,73879.0
2018-03-29 15:35:00,50.49,50.6,50.45,50.59,82724.0,37.8819,37.9645,37.8519,37.957,82724.0
2018-03-29 15:40:00,50.59,50.65,50.55,50.58,73311.0,37.957,38.002,37.927,37.9495,73311.0
2018-03-29 15:45:00,50.59,50.79,50.59,50.79,153751.0,37.957,38.107,37.957,38.107,153751.0
2018-03-29 15:50:00,50.8,50.82,50.69,50.7,152273.0,38.1145,38.1295,38.032,38.0395,152273.0
2018-03-29 15:55:00,50.7,50.7,50.5,50.5,427767.0,38.0395,38.0395,37.8894,37.8894,427767.0
2018-04-02 09:30:00,50.45,50.63,50.21,50.63,132170.0,37.8519,37.987,37.6719,37.987,132170.0
2018-04-02 09:35:00,50.62,50.63,50.53,50.56,66539.0,37.9795,37.987,37.9119,37.9345,66539.0
2018-04-02 09:40:00,50.56,50.57,50.47,50.54,75358.0,37.9345,37.942,37.8669,37.9195,75358.0
2018-04-02 09:45:00,50.54,50.6,50.42,50.42,137106.0,37.9195,37.9645,37.8294,37.8294,137106.0
2018-04-02 09:50:00,50.42,50.5,50.38,50.47,71449.0,37.8294,37.8894,37.7994,37.8669,71449.0
2018-04-02 09:55:00,50.48,50.59,50.44,50.47,92743.0,37.8744,37.957,37.8444,37.8669,92743.0
2018-04-02 10:00:00,50.46,50.48,50.27,50.33,146931.0,37.8594,37.8744,37.7169,37.7619,146931.0
2018-04-02 10:05:00,50.32,50.38,50.29,50.32,38722.0,37.7544,37.7994,37.7319,37.7544,38722.0
2018-04-02 10:10:00,50.33,50.38,50.23,50.31,49352.0,37.7619,37.7994,37.6869,37.7469,49352.0
2018-04-02 10:15:00,50.31,50.36,50.28,50.3,30035.0,37.7469,37.7844,37.7244,37.7394,30035.0
2018-04-02 10:20:00,50.3,50.32,50.23,50.29,48365.0,37.7394,37.7544,37.6869,37.7319,48365.0
2018-04-02 10:25:00,50.29,50.29,50.11,50.15,70826.0,37.7319,37.7319,37.5968,37.6268,70826.0
2018-04-02 10:30:00,50.15,50.16,50.05,50.06,66892.0,37.6268,37.6343,37.5518,37.5593,66892.0
2018-04-02 10:35:00,50.05,50.08,49.94,50.07,74736.0,37.5518,37.5743,37.4693,37.5668,74736.0
2018-04-02 10:40:00,50.07,50.12,50.02,50.02,51598.0,37.5668,37.6043,37.5293,37.5293,51598.0
2018-04-02 10:45:00,50.02,50.05,49.99,50.04,92798.0,37.5293,37.5518,37.5068,37.5443,92798.0
2018-04-02 10:50:00,50.03,50.04,49.9,49.93,87404.0,37.5368,37.5443,37.4393,37.4618,87404.0
2018-04-02 10:55:00,49.93,49.95,49.82,49.85,66554.0,37.4618,37.4768,37.3792,37.4018,66554.0
2018-04-02 11:00:00,49.85,49.86,49.75,49.79,83468.0,37.4018,37.4093,37.3267,37.3567,83468.0
2018-04-02 11:05:00,49.79,49.79,49.61,49.7,143637.0,37.3567,37.3567,37.2217,37.2892,143637.0
2018-04-02 11:10:00,49.7,49.7,49.61,49.62,71786.0,37.2892,37.2892,37.2217,37.2292,71786.0
2018-04-02 11:15:00,49.62,49.75,49.59,49.74,94753.0,37.2292,37.3267,37.2067,37.3192,94753.0
2018-04-02 11:20:00,49.74,49.83,49.72,49.8,105022.0,37.3192,37.3867,37.3042,37.3642,105022.0
2018-04-02 11:25:00,49.8,49.8,49.69,49.79,70453.0,37.3642,37.3642,37.2817,37.3567,70453.0
2018-04-02 11:30:00,49.79,49.81,49.65,49.66,49212.0,37.3567,37.3717,37.2517,37.2592,49212.0
2018-04-02 11:35:00,49.66,49.68,49.36,49.41,141783.0,37.2592,37.2742,37.0341,37.0716,141783.0
2018-04-02 11:40:00,49.42,49.5,49.3,49.43,91682.0,37.0791,37.1392,36.9891,37.0866,91682.0
2018-04-02 11:45:00,49.44,49.59,49.39,49.54,81010.0,37.0941,37.2067,37.0566,37.1692,81010.0
2018-04-02 11:50:00,49.53,49.56,49.42,49.5,98830.0,37.1617,37.1842,37.0791,37.1392,98830.0
2018-04-02 11:55:00,49.5,49.58,49.44,49.47,68142.0,37.1392,37.1992,37.0941,37.1166,68142.0
2018-04-02 12:00:00,49.47,49.49,49.35,49.47,194885.0,37.1166,37.1317,37.0266,37.1166,194885.0
2018-04-02 12:05:00,49.46,49.47,49.33,49.37,136648.0,37.1091,37.1166,37.0116,37.0416,136648.0
2018-04-02 12:10:00,49.36,49.4,49.26,49.37,87978.0,37.0341,37.0641,36.9591,37.0416,87978.0
2018-04-02 12:15:00,49.38,49.49,49.29,49.46,58961.0,37.0491,37.1317,36.9816,37.1091,58961.0
2018-04-02 12:20:00,49.46,49.53,49.45,49.48,30147.0,37.1091,37.1617,37.1016,37.1241,30147.0
2018-04-02 12:25:00,49.47,49.54,49.43,49.51,48139.0,37.1166,37.1692,37.0866,37.1467,48139.0
2018-04-02 12:30:00,49.5,49.62,49.5,49.56,148679.0,37.1392,37.2292,37.1392,37.1842,148679.0
2018-04-02 12:35:00,49.56,49.62,49.5,49.52,38050.0,37.1842,37.2292,37.1392,37.1542,38050.0
2018-04-02 12:40:00,49.53,49.63,49.46,49.58,40137.0,37.1617,37.2367,37.1091,37.1992,40137.0
2018-04-02 12:45:00,49.57,49.6,49.51,49.57,39923.0,37.1917,37.2142,37.1467,37.1917,39923.0
2018-04-02 12:50:00,49.57,49.58,49.46,49.47,35307.0,37.1917,37.1992,37.1091,37.1166,35307.0
2018-04-02 12:55:00,49.48,49.49,49.4,49.42,31132.0,37.1241,37.1317,37.0641,37.0791,31132.0
2018-04-02 13:00:00,49.42,49.48,49.36,49.38,58754.0,37.0791,37.1241,37.0341,37.0491,58754.0
2018-04-02 13:05:00,49.37,49.44,49.37,49.41,61167.0,37.0416,37.0941,37.0416,37.0716,61167.0
2018-04-02 13:10:00,49.41,49.51,49.4,49.41,37276.0,37.0716,37.1467,37.0641,37.0716,37276.0
2018-04-02 13:15:00,49.41,49.43,49.36,49.38,68738.0,37.0716,37.0866,37.0341,37.0491,68738.0
2018-04-02 13:20:00,49.38,49.42,49.31,49.31,75338.0,37.0491,37.0791,36.9966,36.9966,75338.0
2018-04-02 13:25:00,49.3,49.31,49.21,49.23,65447.0,36.9891,36.9966,36.9216,36.9366,65447.0
2018-04-02 13:30:00,49.23,49.41,49.22,49.41,72077.0,36.9366,37.0716,36.9291,37.0716,72077.0
2018-04-02 13:35:00,49.41,49.57,49.39,49.47,303746.0,37.0716,37.1917,37.0566,37.1166,303746.0
2018-04-02 13:40:00,49.48,49.49,49.22,49.26,92854.0,37.1241,37.1317,36.9291,36.9591,92854.0
2018-04-02 13:45:00,49.26,49.27,49.14,49.18,100761.0,36.9591,36.9666,36.8691,36.8991,100761.0
2018-04-02 13:50:00,49.2,49.29,49.19,49.23,61300.0,36.9141,36.9816,36.9066,36.9366,61300.0
2018-04-02 13:55:00,49.23,49.24,49.1,49.12,111758.0,36.9366,36.9441,36.839,36.854,111758.0
2018-04-02 14:00:00,49.11,49.13,49.03,49.11,114982.0,36.8465,36.8615,36.7865,36.8465,114982.0
2018-04-02 14:05:00,49.11,49.22,49.03,49.19,72758.0,36.8465,36.9291,36.7865,36.9066,72758.0
2018-04-02 14:10:00,49.19,49.27,49.16,49.26,69459.0,36.9066,36.9666,36.8841,36.9591,69459.0
2018-04-02 14:15:00,49.27,49.33,49.2,49.29,51320.0,36.9666,37.0116,36.9141,36.9816,51320.0
2018-04-02 14:20:00,49.29,49.4,49.28,49.37,70583.0,36.9816,37.0641,36.9741,37.0416,70583.0
2018-04-02 14:25:00,49.38,49.38,49.22,49.24,74532.0,37.0491,37.0491,36.9291,36.9441,74532.0
2018-04-02 14:30:00,49.23,49.39,49.19,49.34,80309.0,36.9366,37.0566,36.9066,37.0191,80309.0
2018-04-02 14:35:00,49.34,49.36,49.21,49.29,71430.0,37.0191,37.0341,36.9216,36.9816,71430.0
2018-04-02 14:40:00,49.3,49.3,49.19,49.22,92756.0,36.9891,36.9891,36.9066,36.9291,92756.0
2018-04-02 14:45:00,49.22,49.31,49.17,49.31,58258.0,36.9291,36.9966,36.8916,36.9966,58258.0
2018-04-02 14:50:00,49.31,49.51,49.3,49.5,109868.0,36.9966,37.1467,36.9891,37.1392,109868.0
2018-04-02 14:55:00,49.49,49.5,49.37,49.47,64594.0,37.1317,37.1392,37.0416,37.1166,64594.0
2018-04-02 15:00:00,49.48,49.48,49.37,49.4,85502.0,37.1241,37.1241,37.0416,37.0641,85502.0
2018-04-02 15:05:00,49.4,49.41,49.33,49.39,68291.0,37.0641,37.0716,37.0116,37.0566,68291.0
2018-04-02 15:10:00,49.38,49.49,49.33,49.47,67497.0,37.0491,37.1317,37.0116,37.1166,67497.0
2018-04-02 15:15:00,49.47,49.51,49.43,49.51,65708.0,37.1166,37.1467,37.0866,37.1467,65708.0
2018-04-02 15:20:00,49.51,49.54,49.38,49.4,106929.0,37.1467,37.1692,37.0491,37.0641,106929.0
2018-04-02 15:25:00,49.39,49.39,49.32,49.37,105014.0,37.0566,37.0566,37.0041,37.0416,105014.0
2018-04-02 15:30:00,49.37,49.42,49.25,49.26,133979.0,37.0416,37.0791,36.9516,36.9591,133979.0
2018-04-02 15:35:00,49.26,49.44,49.26,49.37,124423.0,36.9591,37.0941,36.9591,37.0416,124423.0
2018-04-02 15:40:00,49.37,49.51,49.3,49.51,115779.0,37.0416,37.1467,36.9891,37.1467,115779.0
2018-04-02 15:45:00,49.51,49.65,49.51,49.57,200560.0,37.1467,37.2517,37.1467,37.1917,200560.0
2018-04-02 15:50:00,49.57,49.77,49.57,49.72,232156.0,37.1917,37.3417,37.1917,37.3042,232156.0
2018-04-02 15:55:00,49.72,49.77,49.61,49.67,438446.0,37.3042,37.3417,37.2217,37.2667,438446.0
2018-04-03 09:30:00,49.83,49.93,49.65,49.86,179709.0,37.3867,37.4618,37.2517,37.4093,179709.0
2018-04-03 09:35:00,49.85,50.12,49.85,50.12,130807.0,37.4018,37.6043,37.4018,37.6043,130807.0
2018-04-03 09:40:00,50.12,50.17,49.96,49.97,115237.0,37.6043,37.6418,37.4843,37.4918,115237.0
2018-04-03 09:45:00,49.97,50.17,49.96,50.09,128010.0,37.4918,37.6418,37.4843,37.5818,128010.0
2018-04-03 09:50:00,50.09,50.09,49.97,49.98,90888.0,37.5818,37.5818,37.4918,37.4993,90888.0
2018-04-03 09:55:00,49.98,50.02,49.89,50.01,126716.0,37.4993,37.5293,37.4318,37.5218,126716.0
2018-04-03 10:00:00,50.02,50.02,49.83,49.94,102048.0,37.5293,37.5293,37.3867,37.4693,102048.0
2018-04-03 10:05:00,49.94,49.95,49.81,49.93,73535.0,37.4693,37.4768,37.3717,37.4618,73535.0
2018-04-03 10:10:00,49.93,49.95,49.8,49.83,93024.0,37.4618,37.4768,37.3642,37.3867,93024.0
2018-04-03 10:15:00,49.83,49.91,49.82,49.84,68818.0,37.3867,37.4468,37.3792,37.3943,68818.0
2018-04-03 10:20:00,49.84,49.93,49.81,49.89,55699.0,37.3943,37.4618,37.3717,37.4318,55699.0
2018-04-03 10:25:00,49.88,50.04,49.85,50.04,81243.0,37.4243,37.5443,37.4018,37.5443,81243.0
2018-04-03 10:30:00,50.04,50.06,49.97,50.06,47660.0,37.5443,37.5593,37.4918,37.5593,47660.0
2018-04-03 10:35:00,50.06,50.06,49.97,49.98,60865.0,37.5593,37.5593,37.4918,37.4993,60865.0
2018-04-03 10:40:00,49.97,50.09,49.96,50.07,52985.0,37.4918,37.5818,37.4843,37.5668,52985.0
2018-04-03 10:45:00,50.06,50.21,50.03,50.18,66192.0,37.5593,37.6719,37.5368,37.6493,66192.0
2018-04-03 10:50:00,50.17,50.2,50.1,50.13,47766.0,37.6418,37.6644,37.5893,37.6118,47766.0
2018-04-03 10:55:00,50.14,50.25,50.1,50.23,74316.0,37.6193,37.7019,37.5893,37.6869,74316.0
2018-04-03 11:00:00,50.24,50.35,50.22,50.22,66407.0,37.6944,37.7769,37.6794,37.6794,66407.0
2018-04-03 11:05:00,50.22,50.26,50.17,50.22,49219.0,37.6794,37.7094,37.6418,37.6794,49219.0
2018-04-03 11:10:00,50.21,50.22,50.1,50.12,66976.0,37.6719,37.6794,37.5893,37.6043,66976.0
2018-04-03 11:15:00,50.11,50.14,49.98,50.05,34420.0,37.5968,37.6193,37.4993,37.5518,34420.0
2018-04-03 11:20:00,50.05,50.06,49.94,49.96,25933.0,37.5518,37.5593,37.4693,37.4843,25933.0
2018-04-03 11:25:00,49.95,50.05,49.93,49.93,36408.0,37.4768,37.5518,37.4618,37.4618,36408.0
2018-04-03 11:30:00,49.93,49.96,49.83,49.85,34077.0,37.4618,37.4843,37.3867,37.4018,34077.0
2018-04-03 11:35:00,49.84,49.87,49.76,49.8,41567.0,37.3943,37.4168,37.3342,37.3642,41567.0
2018-04-03 11:40:00,49.8,49.9,49.78,49.89,37662.0,37.3642,37.4393,37.3492,37.4318,37662.0
2018-04-03 11:45:00,49.89,49.95,49.82,49.83,28204.0,37.4318,37.4768,37.3792,37.3867,28204.0
2018-04-03 11:50:00,49.84,49.85,49.79,49.83,30320.0,37.3943,37.4018,37.3567,37.3867,30320.0
2018-04-03 11:55:00,49.84,49.91,49.81,49.86,46273.0,37.3943,37.4468,37.3717,37.4093,46273.0
2018-04-03 12:00:00,49.86,50.02,49.86,50.01,52084.0,37.4093,37.5293,37.4093,37.5218,52084.0
2018-04-03 12:05:00,50.02,50.02,49.93,49.97,72744.0,37.5293,37.5293,37.4618,37.4918,72744.0
2018-04-03 12:10:00,49.96,49.98,49.87,49.88,57303.0,37.4843,37.4993,37.4168,37.4243,57303.0
2018-04-03 12:15:00,49.89,49.92,49.82,49.85,55675.0,37.4318,37.4543,37.3792,37.4018,55675.0
2018-04-03 12:20:00,49.85,49.87,49.75,49.76,41321.0,37.4018,37.4168,37.3267,37.3342,41321.0
2018-04-03 12:25:00,49.76,49.79,49.73,49.78,45878.0,37.3342,37.3567,37.3117,37.3492,45878.0
2018-04-03 12:30:00,49.77,49.82,49.74,49.79,30171.0,37.3417,37.3792,37.3192,37.3567,30171.0
2018-04-03 12:35:00,49.79,49.81,49.74,49.79,44156.0,37.3567,37.3717,37.3192,37.3567,44156.0
2018-04-03 12:40:00,49.78,49.9,49.78,49.86,35193.0,37.3492,37.4393,37.3492,37.4093,35193.0
2018-04-03 12:45:00,49.86,49.87,49.72,49.72,23024.0,37.4093,37.4168,37.3042,37.3042,23024.0
2018-04-03 12:50:00,49.72,49.77,49.69,49.69,35177.0,37.3042,37.3417,37.2817,37.2817,35177.0
2018-04-03 12:55:00,49.7,49.78,49.67,49.74,50687.0,37.2892,37.3492,37.2667,37.3192,50687.0
2018-04-03 13:00:00,49.73,49.75,49.62,49.7,48413.0,37.3117,37.3267,37.2292,37.2892,48413.0
2018-04-03 13:05:00,49.71,49.74,49.66,49.67,32142.0,37.2967,37.3192,37.2592,37.2667,32142.0
2018-04-03 13:10:00,49.67,49.7,49.61,49.63,42294.0,37.2667,37.2892,37.2217,37.2367,42294.0
2018-04-03 13:15:00,49.63,49.68,49.61,49.67,41521.0,37.2367,37.2742,37.2217,37.2667,41521.0
2018-04-03 13:20:00,49.68,49.83,49.68,49.82,44816.0,37.2742,37.3867,37.2742,37.3792,44816.0
2018-04-03 13:25:00,49.83,49.9,49.82,49.83,49362.0,37.3867,37.4393,37.3792,37.3867,49362.0
2018-04-03 13:30:00,49.84,49.88,49.76,49.78,39553.0,37.3943,37.4243,37.3342,37.3492,39553.0
2018-04-03 13:35:00,49.78,49.78,49.71,49.71,36913.0,37.3492,37.3492,37.2967,37.2967,36913.0
2018-04-03 13:40:00,49.71,49.74,49.69,49.71,24699.0,37.2967,37.3192,37.2817,37.2967,24699.0
2018-04-03 13:45:00,49.71,49.72,49.63,49.64,27640.0,37.2967,37.3042,37.2367,37.2442,27640.0
2018-04-03 13:50:00,49.64,49.73,49.64,49.73,37449.0,37.2442,37.3117,37.2442,37.3117,37449.0
2018-04-03 13:55:00,49.74,49.79,49.73,49.76,26252.0,37.3192,37.3567,37.3117,37.3342,26252.0
2018-04-03 14:00:00,49.77,49.79,49.69,49.72,52798.0,37.3417,37.3567,37.2817,37.3042,52798.0
2018-04-03 14:05:00,49.72,49.72,49.62,49.67,53710.0,37.3042,37.3042,37.2292,37.2667,53710.0
2018-04-03 14:10:00,49.66,49.67,49.6,49.6,39672.0,37.2592,37.2667,37.2142,37.2142,39672.0
2018-04-03 14:15:00,49.59,49.6,49.53,49.58,32985.0,37.2067,37.2142,37.1617,37.1992,32985.0
2018-04-03 14:20:00,49.58,49.64,49.54,49.63,43004.0,37.1992,37.2442,37.1692,37.2367,43004.0
2018-04-03 14:25:00,49.63,49.63,49.5,49.55,36370.0,37.2367,37.2367,37.1392,37.1767,36370.0
2018-04-03 14:30:00,49.54,49.54,49.45,49.46,77972.0,37.1692,37.1692,37.1016,37.1091,77972.0
2018-04-03 14:35:00,49.45,49.51,49.44,49.51,51511.0,37.1016,37.1467,37.0941,37.1467,51511.0
2018-04-03 14:40:00,49.5,49.55,49.45,49.45,49985.0,37.1392,37.1767,37.1016,37.1016,49985.0
2018-04-03 14:45:00,49.45,49.81,49.45,49.78,131535.0,37.1016,37.3717,37.1016,37.3492,131535.0
2018-04-03 14:50:00,49.77,49.82,49.74,49.74,73027.0,37.3417,37.3792,37.3192,37.3192,73027.0
2018-04-03 14:55:00,49.75,49.92,49.75,49.89,66156.0,37.3267,37.4543,37.3267,37.4318,66156.0
2018-04-03 15:00:00,49.88,50.1,49.83,50.05,102230.0,37.4243,37.5893,37.3867,37.5518,102230.0
2018-04-03 15:05:00,50.05,50.34,50.04,50.29,98394.0,37.5518,37.7694,37.5443,37.7319,98394.0
2018-04-03 15:10:00,50.28,50.32,50.1,50.15,88174.0,37.7244,37.7544,37.5893,37.6268,88174.0
2018-04-03 15:15:00,50.15,50.23,50.1,50.2,51161.0,37.6268,37.6869,37.5893,37.6644,51161.0
2018-04-03 15:20:00,50.21,50.28,50.11,50.25,90434.0,37.6719,37.7244,37.5968,37.7019,90434.0
2018-04-03 15:25:00,50.25,50.36,50.22,50.33,75364.0,37.7019,37.7844,37.6794,37.7619,75364.0
2018-04-03 15:30:00,50.34,50.36,50.21,50.22,160686.0,37.7694,37.7844,37.6719,37.6794,160686.0
2018-04-03 15:35:00,50.23,50.24,50.08,50.18,96781.0,37.6869,37.6944,37.5743,37.6493,96781.0
2018-04-03 15:40:00,50.18,50.23,50.13,50.14,94473.0,37.6493,37.6869,37.6118,37.6193,94473.0
2018-04-03 15:45:00,50.13,50.27,50.09,50.11,133246.0,37.6118,37.7169,37.5818,37.5968,133246.0
2018-04-03 15:50:00,50.11,50.22,50.1,50.15,276973.0,37.5968,37.6794,37.5893,37.6268,276973.0
2018-04-03 15:55:00,50.14,50.3,50.13,50.27,356633.0,37.6193,37.7394,37.6118,37.7169,356633.0
2018-04-04 09:30:00,49.51,49.68,49.47,49.57,185683.0,37.1467,37.2742,37.1166,37.1917,185683.0
2018-04-04 09:35:00,49.59,49.63,49.45,49.62,131449.0,37.2067,37.2367,37.1016,37.2292,131449.0
2018-04-04 09:40:00,49.61,49.71,49.55,49.67,105102.0,37.2217,37.2967,37.1767,37.2667,105102.0
2018-04-04 09:45:00,49.67,49.68,49.55,49.63,99284.0,37.2667,37.2742,37.1767,37.2367,99284.0
2018-04-04 09:50:00,49.63,49.8,49.58,49.8,118249.0,37.2367,37.3642,37.1992,37.3642,118249.0
2018-04-04 09:55:00,49.81,49.92,49.76,49.91,73981.0,37.3717,37.4543,37.3342,37.4468,73981.0
2018-04-04 10:00:00,49.91,49.91,49.8,49.89,69098.0,37.4468,37.4468,37.3642,37.4318,69098.0
2018-04-04 10:05:00,49.9,50.12,49.88,50.03,84623.0,37.4393,37.6043,37.4243,37.5368,84623.0
2018-04-04 10:10:00,50.03,50.12,50.02,50.04,35814.0,37.5368,37.6043,37.5293,37.5443,35814.0
2018-04-04 10:15:00,50.03,50.08,49.93,50.05,86109.0,37.5368,37.5743,37.4618,37.5518,86109.0
2018-04-04 10:20:00,50.05,50.05,49.87,49.88,137031.0,37.5518,37.5518,37.4168,37.4243,137031.0
2018-04-04 10:25:00,49.88,49.93,49.82,49.83,224918.0,37.4243,37.4618,37.3792,37.3867,224918.0
2018-04-04 10:30:00,49.83,49.87,49.68,49.69,42591.0,37.3867,37.4168,37.2742,37.2817,42591.0
2018-04-04 10:35:00,49.72,49.83,49.71,49.81,56535.0,37.3042,37.3867,37.2967,37.3717,56535.0
2018-04-04 10:40:00,49.8,49.85,49.8,49.8,36029.0,37.3642,37.4018,37.3642,37.3642,36029.0
2018-04-04 10:45:00,49.79,50.02,49.78,50.02,58306.0,37.3567,37.5293,37.3492,37.5293,58306.0
2018-04-04 10:50:00,50.03,50.12,50.01,50.09,27160.0,37.5368,37.6043,37.5218,37.5818,27160.0
2018-04-04 10:55:00,50.1,50.14,50.05,50.12,56856.0,37.5893,37.6193,37.5518,37.6043,56856.0
2018-04-04 11:00:00,50.12,50.12,50.01,50.01,68046.0,37.6043,37.6043,37.5218,37.5218,68046.0
2018-04-04 11:05:00,50.02,50.03,49.95,49.97,39973.0,37.5293,37.5368,37.4768,37.4918,39973.0
2018-04-04 11:10:00,49.97,50.06,49.97,50.01,29065.0,37.4918,37.5593,37.4918,37.5218,29065.0
2018-04-04 11:15:00,50.01,50.19,50.0,50.16,36404.0,37.5218,37.6569,37.5143,37.6343,36404.0
2018-04-04 11:20:00,50.16,50.27,50.16,50.26,63506.0,37.6343,37.7169,37.6343,37.7094,63506.0
2018-04-04 11:25:00,50.26,50.26,50.1,50.13,157443.0,37.7094,37.7094,37.5893,37.6118,157443.0
2018-04-04 11:30:00,50.12,50.27,50.1,50.2,98431.0,37.6043,37.7169,37.5893,37.6644,98431.0
2018-04-04 11:35:00,50.2,50.2,50.12,50.15,118776.0,37.6644,37.6644,37.6043,37.6268,118776.0
2018-04-04 11:40:00,50.15,50.16,50.03,50.08,49963.0,37.6268,37.6343,37.5368,37.5743,49963.0
2018-04-04 11:45:00,50.08,50.18,50.07,50.13,51050.0,37.5743,37.6493,37.5668,37.6118,51050.0
2018-04-04 11:50:00,50.13,50.13,50.06,50.08,46781.0,37.6118,37.6118,37.5593,37.5743,46781.0
2018-04-04 11:55:00,50.08,50.19,50.07,50.18,39750.0,37.5743,37.6569,37.5668,37.6493,39750.0
2018-04-04 12:00:00,50.18,50.19,50.13,50.17,43850.0,37.6493,37.6569,37.6118,37.6418,43850.0
2018-04-04 12:05:00,50.16,50.25,50.13,50.23,44799.0,37.6343,37.7019,37.6118,37.6869,44799.0
2018-04-04 12:10:00,50.25,50.35,50.25,50.32,60694.0,37.7019,37.7769,37.7019,37.7544,60694.0
2018-04-04 12:15:00,50.32,50.32,50.22,50.22,28507.0,37.7544,37.7544,37.6794,37.6794,28507.0
2018-04-04 12:20:00,50.21,50.33,50.17,50.31,72794.0,37.6719,37.7619,37.6418,37.7469,72794.0
2018-04-04 12:25:00,50.31,50.33,50.27,50.29,36109.0,37.7469,37.7619,37.7169,37.7319,36109.0
2018-04-04 12:30:00,50.3,50.31,50.23,50.29,30884.0,37.7394,37.7469,37.6869,37.7319,30884.0
2018-04-04 12:35:00,50.29,50.37,50.28,50.35,55240.0,37.7319,37.7919,37.7244,37.7769,55240.0
2018-04-04 12:40:00,50.35,50.43,50.28,50.42,45389.0,37.7769,37.8369,37.7244,37.8294,45389.0
2018-04-04 12:45:00,50.42,50.45,50.34,50.35,25366.0,37.8294,37.8519,37.7694,37.7769,25366.0
2018-04-04 12:50:00,50.34,50.34,50.24,50.3,65762.0,37.7694,37.7694,37.6944,37.7394,65762.0
2018-04-04 12:55:00,50.3,50.4,50.29,50.35,37503.0,37.7394,37.8144,37.7319,37.7769,37503.0
2018-04-04 13:00:00,50.36,50.38,50.28,50.28,19799.0,37.7844,37.7994,37.7244,37.7244,19799.0
2018-04-04 13:05:00,50.29,50.34,50.23,50.27,30286.0,37.7319,37.7694,37.6869,37.7169,30286.0
2018-04-04 13:10:00,50.26,50.26,50.17,50.21,27411.0,37.7094,37.7094,37.6418,37.6719,27411.0
2018-04-04 13:15:00,50.21,50.24,50.17,50.17,32578.0,37.6719,37.6944,37.6418,37.6418,32578.0
2018-04-04 13:20:00,50.17,50.24,50.11,50.16,48055.0,37.6418,37.6944,37.5968,37.6343,48055.0
2018-04-04 13:25:00,50.17,50.21,50.11,50.21,42073.0,37.6418,37.6719,37.5968,37.6719,42073.0
2018-04-04 13:30:00,50.22,50.22,50.17,50.18,19375.0,37.6794,37.6794,37.6418,37.6493,19375.0
2018-04-04 13:35:00,50.18,50.27,50.17,50.24,28967.0,37.6493,37.7169,37.6418,37.6944,28967.0
2018-04-04 13:40:00,50.25,50.29,50.24,50.26,37530.0,37.7019,37.7319,37.6944,37.7094,37530.0
2018-04-04 13:45:00,50.27,50.27,50.15,50.15,31948.0,37.7169,37.7169,37.6268,37.6268,31948.0
2018-04-04 13:50:00,50.16,50.18,50.13,50.15,29310.0,37.6343,37.6493,37.6118,37.6268,29310.0
2018-04-04 13:55:00,50.15,50.2,50.14,50.18,42794.0,37.6268,37.6644,37.6193,37.6493,42794.0
2018-04-04 14:00:00,50.19,50.21,50.15,50.19,43753.0,37.6569,37.6719,37.6268,37.6569,43753.0
2018-04-04 14:05:00,50.19,50.29,50.19,50.29,26655.0,37.6569,37.7319,37.6569,37.7319,26655.0
2018-04-04 14:10:00,50.29,50.34,50.28,50.32,108554.0,37.7319,37.7694,37.7244,37.7544,108554.0
2018-04-04 14:15:00,50.33,50.4,50.3,50.36,57213.0,37.7619,37.8144,37.7394,37.7844,57213.0
2018-04-04 14:20:00,50.36,50.43,50.35,50.39,42969.0,37.7844,37.8369,37.7769,37.8069,42969.0
2018-04-04 14:25:00,50.39,50.49,50.37,50.48,31124.0,37.8069,37.8819,37.7919,37.8744,31124.0
2018-04-04 14:30:00,50.49,50.5,50.38,50.39,61312.0,37.8819,37.8894,37.7994,37.8069,61312.0
2018-04-04 14:35:00,50.39,50.39,50.31,50.34,43703.0,37.8069,37.8069,37.7469,37.7694,43703.0
2018-04-04 14:40:00,50.33,50.49,50.32,50.47,121999.0,37.7619,37.8819,37.7544,37.8669,121999.0
2018-04-04 14:45:00,50.48,50.49,50.4,50.45,86912.0,37.8744,37.8819,37.8144,37.8519,86912.0
2018-04-04 14:50:00,50.45,50.48,50.38,50.38,49889.0,37.8519,37.8744,37.7994,37.7994,49889.0
2018-04-04 14:55:00,50.38,50.48,50.34,50.46,40757.0,37.7994,37.8744,37.7694,37.8594,40757.0
2018-04-04 15:00:00,50.45,50.52,50.44,50.49,52967.0,37.8519,37.9044,37.8444,37.8819,52967.0
2018-04-04 15:05:00,50.49,50.53,50.48,50.53,42853.0,37.8819,37.9119,37.8744,37.9119,42853.0
2018-04-04 15:10:00,50.53,50.53,50.45,50.45,37996.0,37.9119,37.9119,37.8519,37.8519,37996.0
2018-04-04 15:15:00,50.45,50.48,50.42,50.44,32832.0,37.8519,37.8744,37.8294,37.8444,32832.0
2018-04-04 15:20:00,50.45,50.57,50.45,50.54,61188.0,37.8519,37.942,37.8519,37.9195,61188.0
2018-04-04 15:25:00,50.55,50.62,50.51,50.56,103701.0,37.927,37.9795,37.8969,37.9345,103701.0
2018-04-04 15:30:00,50.57,50.67,50.56,50.64,149743.0,37.942,38.017,37.9345,37.9945,149743.0
2018-04-04 15:35:00,50.64,50.71,50.61,50.7,94562.0,37.9945,38.047,37.972,38.0395,94562.0
2018-04-04 15:40:00,50.69,50.72,50.63,50.64,103530.0,38.032,38.0545,37.987,37.9945,103530.0
2018-04-04 15:45:00,50.64,50.82,50.64,50.79,228946.0,37.9945,38.1295,37.9945,38.107,228946.0
2018-04-04 15:50:00,50.8,50.88,50.8,50.83,257317.0,38.1145,38.1745,38.1145,38.137,257317.0
2018-04-04 15:55:00,50.84,50.85,50.67,50.7,378448.0,38.1445,38.152,38.017,38.0395,378448.0
2018-04-05 09:30:00,51.13,51.29,51.0,51.26,170301.0,38.3621,38.4822,38.2646,38.4597,170301.0
2018-04-05 09:35:00,51.27,51.28,50.91,50.91,141318.0,38.4672,38.4747,38.1971,38.1971,141318.0
2018-04-05 09:40:00,50.91,51.03,50.9,50.9,241507.0,38.1971,38.2871,38.1896,38.1896,241507.0
2018-04-05 09:45:00,50.9,51.02,50.87,51.02,145309.0,38.1896,38.2796,38.167,38.2796,145309.0
2018-04-05 09:50:00,51.02,51.08,50.99,51.08,73964.0,38.2796,38.3246,38.2571,38.3246,73964.0
2018-04-05 09:55:00,51.08,51.08,50.93,51.02,126699.0,38.3246,38.3246,38.2121,38.2796,126699.0
2018-04-05 10:00:00,51.02,51.07,50.92,50.94,91738.0,38.2796,38.3171,38.2046,38.2196,91738.0
2018-04-05 10:05:00,50.94,51.01,50.92,50.95,178061.0,38.2196,38.2721,38.2046,38.2271,178061.0
2018-04-05 10:10:00,50.95,51.01,50.95,50.98,127207.0,38.2271,38.2721,38.2271,38.2496,127207.0
2018-04-05 10:15:00,50.97,50.98,50.91,50.96,158362.0,38.2421,38.2496,38.1971,38.2346,158362.0
2018-04-05 10:20:00,50.96,50.97,50.9,50.92,74304.0,38.2346,38.2421,38.1896,38.2046,74304.0
2018-04-05 10:25:00,50.93,50.97,50.89,50.97,93462.0,38.2121,38.2421,38.1821,38.2421,93462.0
2018-04-05 10:30:00,50.96,51.04,50.94,51.04,82276.0,38.2346,38.2946,38.2196,38.2946,82276.0
2018-04-05 10:35:00,51.04,51.05,50.97,51.02,64793.0,38.2946,38.3021,38.2421,38.2796,64793.0
2018-04-05 10:40:00,51.02,51.08,50.98,51.08,82597.0,38.2796,38.3246,38.2496,38.3246,82597.0
2018-04-05 10:45:00,51.08,51.12,51.0,51.04,127409.0,38.3246,38.3546,38.2646,38.2946,127409.0
2018-04-05 10:50:00,51.04,51.11,50.99,51.01,96386.0,38.2946,38.3471,38.2571,38.2721,96386.0
2018-04-05 10:55:00,51.01,51.09,50.98,50.99,75613.0,38.2721,38.3321,38.2496,38.2571,75613.0
2018-04-05 11:00:00,50.99,51.12,50.99,51.12,56788.0,38.2571,38.3546,38.2571,38.3546,56788.0
2018-04-05 11:05:00,51.12,51.21,51.08,51.18,81648.0,38.3546,38.4221,38.3246,38.3996,81648.0
2018-04-05 11:10:00,51.18,51.24,51.14,51.2,54793.0,38.3996,38.4447,38.3696,38.4146,54793.0
2018-04-05 11:15:00,51.2,51.37,51.18,51.31,247098.0,38.4146,38.5422,38.3996,38.4972,247098.0
2018-04-05 11:20:00,51.31,51.39,51.31,51.34,83466.0,38.4972,38.5572,38.4972,38.5197,83466.0
2018-04-05 11:25:00,51.34,51.37,51.29,51.34,54562.0,38.5197,38.5422,38.4822,38.5197,54562.0
2018-04-05 11:30:00,51.33,51.42,51.29,51.42,43986.0,38.5122,38.5797,38.4822,38.5797,43986.0
2018-04-05 11:35:00,51.42,51.43,51.25,51.25,49772.0,38.5797,38.5872,38.4522,38.4522,49772.0
2018-04-05 11:40:00,51.26,51.3,51.25,51.27,35456.0,38.4597,38.4897,38.4522,38.4672,35456.0
2018-04-05 11:45:00,51.27,51.28,51.23,51.27,41737.0,38.4672,38.4747,38.4371,38.4672,41737.0
2018-04-05 11:50:00,51.27,51.38,51.21,51.37,140348.0,38.4672,38.5497,38.4221,38.5422,140348.0
2018-04-05 11:55:00,51.37,51.39,51.3,51.38,38946.0,38.5422,38.5572,38.4897,38.5497,38946.0
2018-04-05 12:00:00,51.38,51.38,51.3,51.31,46374.0,38.5497,38.5497,38.4897,38.4972,46374.0
2018-04-05 12:05:00,51.32,51.32,51.21,51.22,44373.0,38.5047,38.5047,38.4221,38.4296,44373.0
2018-04-05 12:10:00,51.23,51.24,51.18,51.19,48267.0,38.4371,38.4447,38.3996,38.4071,48267.0
2018-04-05 12:15:00,51.19,51.19,51.08,51.13,54566.0,38.4071,38.4071,38.3246,38.3621,54566.0
2018-04-05 12:20:00,51.12,51.17,51.11,51.13,26157.0,38.3546,38.3921,38.3471,38.3621,26157.0
2018-04-05 12:25:00,51.13,51.17,51.12,51.14,27162.0,38.3621,38.3921,38.3546,38.3696,27162.0
2018-04-05 12:30:00,51.13,51.16,51.04,51.08,33223.0,38.3621,38.3846,38.2946,38.3246,33223.0
2018-04-05 12:35:00,51.08,51.12,51.05,51.12,28110.0,38.3246,38.3546,38.3021,38.3546,28110.0
2018-04-05 12:40:00,51.12,51.15,51.05,51.05,38466.0,38.3546,38.3771,38.3021,38.3021,38466.0
2018-04-05 12:45:00,51.06,51.1,51.04,51.09,23925.0,38.3096,38.3396,38.2946,38.3321,23925.0
2018-04-05 12:50:00,51.09,51.11,51.05,51.07,26177.0,38.3321,38.3471,38.3021,38.3171,26177.0
2018-04-05 12:55:00,51.08,51.14,51.07,51.14,27343.0,38.3246,38.3696,38.3171,38.3696,27343.0
2018-04-05 13:00:00,51.14,51.2,51.13,51.16,36941.0,38.3696,38.4146,38.3621,38.3846,36941.0
2018-04-05 13:05:00,51.16,51.18,51.12,51.13,18699.0,38.3846,38.3996,38.3546,38.3621,18699.0
2018-04-05 13:10:00,51.13,51.14,51.06,51.08,20863.0,38.3621,38.3696,38.3096,38.3246,20863.0
2018-04-05 13:15:00,51.08,51.08,51.03,51.04,22970.0,38.3246,38.3246,38.2871,38.2946,22970.0
2018-04-05 13:20:00,51.04,51.04,50.94,50.98,30813.0,38.2946,38.2946,38.2196,38.2496,30813.0
2018-04-05 13:25:00,50.98,51.03,50.98,51.02,40602.0,38.2496,38.2871,38.2496,38.2796,40602.0
2018-04-05 13:30:00,51.01,51.03,50.97,51.01,27210.0,38.2721,38.2871,38.2421,38.2721,27210.0
2018-04-05 13:35:00,51.01,51.06,50.98,50.98,34206.0,38.2721,38.3096,38.2496,38.2496,34206.0
2018-04-05 13:40:00,50.97,50.98,50.86,50.91,43513.0,38.2421,38.2496,38.1595,38.1971,43513.0
2018-04-05 13:45:00,50.9,50.96,50.9,50.95,24775.0,38.1896,38.2346,38.1896,38.2271,24775.0
2018-04-05 13:50:00,50.94,51.05,50.93,51.02,29714.0,38.2196,38.3021,38.2121,38.2796,29714.0
2018-04-05 13:55:00,51.02,51.02,50.98,51.0,33662.0,38.2796,38.2796,38.2496,38.2646,33662.0
2018-04-05 14:00:00,51.01,51.09,50.99,51.02,41015.0,38.2721,38.3321,38.2571,38.2796,41015.0
2018-04-05 14:05:00,51.01,51.02,50.93,50.95,36566.0,38.2721,38.2796,38.2121,38.2271,36566.0
2018-04-05 14:10:00,50.94,51.03,50.94,50.98,57192.0,38.2196,38.2871,38.2196,38.2496,57192.0
2018-04-05 14:15:00,50.99,51.11,50.99,51.1,28630.0,38.2571,38.3471,38.2571,38.3396,28630.0
2018-04-05 14:20:00,51.1,51.11,51.03,51.05,36160.0,38.3396,38.3471,38.2871,38.3021,36160.0
2018-04-05 14:25:00,51.04,51.05,51.0,51.02,34876.0,38.2946,38.3021,38.2646,38.2796,34876.0
2018-04-05 14:30:00,51.02,51.17,51.01,51.16,34815.0,38.2796,38.3921,38.2721,38.3846,34815.0
2018-04-05 14:35:00,51.16,51.18,51.13,51.15,47092.0,38.3846,38.3996,38.3621,38.3771,47092.0
2018-04-05 14:40:00,51.15,51.26,51.15,51.26,59997.0,38.3771,38.4597,38.3771,38.4597,59997.0
2018-04-05 14:45:00,51.26,51.31,51.24,51.27,49322.0,38.4597,38.4972,38.4447,38.4672,49322.0
2018-04-05 14:50:00,51.26,51.29,51.24,51.29,34791.0,38.4597,38.4822,38.4447,38.4822,34791.0
2018-04-05 14:55:00,51.3,51.35,51.29,51.32,34681.0,38.4897,38.5272,38.4822,38.5047,34681.0
2018-04-05 15:00:00,51.32,51.33,51.19,51.21,57410.0,38.5047,38.5122,38.4071,38.4221,57410.0
2018-04-05 15:05:00,51.21,51.34,51.2,51.34,49443.0,38.4221,38.5197,38.4146,38.5197,49443.0
2018-04-05 15:10:00,51.34,51.37,51.31,51.32,47754.0,38.5197,38.5422,38.4972,38.5047,47754.0
2018-04-05 15:15:00,51.31,51.36,51.31,51.33,90414.0,38.4972,38.5347,38.4972,38.5122,90414.0
2018-04-05 15:20:00,51.32,51.38,51.31,51.31,56705.0,38.5047,38.5497,38.4972,38.4972,56705.0
2018-04-05 15:25:00,51.31,51.32,51.25,51.29,53317.0,38.4972,38.5047,38.4522,38.4822,53317.0
2018-04-05 15:30:00,51.3,51.31,51.15,51.16,66544.0,38.4897,38.4972,38.3771,38.3846,66544.0
2018-04-05 15:35:00,51.17,51.17,51.05,51.06,121044.0,38.3921,38.3921,38.3021,38.3096,121044.0
2018-04-05 15:40:00,51.07,51.2,51.06,51.18,112628.0,38.3171,38.4146,38.3096,38.3996,112628.0
2018-04-05 15:45:00,51.19,51.23,51.17,51.19,106089.0,38.4071,38.4371,38.3921,38.4071,106089.0
2018-04-05 15:50:00,51.2,51.24,51.15,51.2,175494.0,38.4146,38.4447,38.3771,38.4146,175494.0
2018-04-05 15:55:00,51.19,51.2,51.06,51.07,340569.0,38.4071,38.4146,38.3096,38.3171,340569.0
2018-04-06 09:30:00,50.54,50.72,50.53,50.7,138506.0,37.9195,38.0545,37.9119,38.0395,138506.0
2018-04-06 09:35:00,50.71,50.93,50.66,50.9,106336.0,38.047,38.2121,38.0095,38.1896,106336.0
2018-04-06 09:40:00,50.91,50.92,50.65,50.7,73867.0,38.1971,38.2046,38.002,38.0395,73867.0
2018-04-06 09:45:00,50.7,50.74,50.59,50.74,57609.0,38.0395,38.0695,37.957,38.0695,57609.0
2018-04-06 09:50:00,50.74,50.86,50.74,50.8,55486.0,38.0695,38.1595,38.0695,38.1145,55486.0
2018-04-06 09:55:00,50.8,50.8,50.72,50.79,47398.0,38.1145,38.1145,38.0545,38.107,47398.0
2018-04-06 10:00:00,50.79,50.87,50.73,50.81,62643.0,38.107,38.167,38.062,38.122,62643.0
2018-04-06 10:05:00,50.82,50.83,50.73,50.75,40253.0,38.1295,38.137,38.062,38.077,40253.0
2018-04-06 10:10:00,50.75,50.76,50.68,50.74,35900.0,38.077,38.0845,38.0245,38.0695,35900.0
2018-04-06 10:15:00,50.74,50.75,50.68,50.75,26021.0,38.0695,38.077,38.0245,38.077,26021.0
2018-04-06 10:20:00,50.76,50.81,50.7,50.71,21260.0,38.0845,38.122,38.0395,38.047,21260.0
2018-04-06 10:25:00,50.71,50.79,50.69,50.7,35852.0,38.047,38.107,38.032,38.0395,35852.0
2018-04-06 10:30:00,50.7,50.73,50.6,50.6,23434.0,38.0395,38.062,37.9645,37.9645,23434.0
2018-04-06 10:35:00,50.6,50.62,50.54,50.56,34094.0,37.9645,37.9795,37.9195,37.9345,34094.0
2018-04-06 10:40:00,50.58,50.58,50.47,50.51,45412.0,37.9495,37.9495,37.8669,37.8969,45412.0
2018-04-06 10:45:00,50.51,50.52,50.35,50.41,64022.0,37.8969,37.9044,37.7769,37.8219,64022.0
2018-04-06 10:50:00,50.41,50.42,50.31,50.33,35049.0,37.8219,37.8294,37.7469,37.7619,35049.0
2018-04-06 10:55:00,50.33,50.39,50.28,50.32,47306.0,37.7619,37.8069,37.7244,37.7544,47306.0
2018-04-06 11:00:00,50.32,50.32,50.17,50.23,153864.0,37.7544,37.7544,37.6418,37.6869,153864.0
2018-04-06 11:05:00,50.23,50.36,50.18,50.34,46396.0,37.6869,37.7844,37.6493,37.7694,46396.0
2018-04-06 11:10:00,50.34,50.4,50.32,50.33,53918.0,37.7694,37.8144,37.7544,37.7619,53918.0
2018-04-06 11:15:00,50.32,50.39,50.28,50.34,34872.0,37.7544,37.8069,37.7244,37.7694,34872.0
2018-04-06 11:20:00,50.34,50.41,50.24,50.25,39593.0,37.7694,37.8219,37.6944,37.7019,39593.0
2018-04-06 11:25:00,50.25,50.35,50.24,50.27,28529.0,37.7019,37.7769,37.6944,37.7169,28529.0
2018-04-06 11:30:00,50.28,50.4,50.27,50.39,43024.0,37.7244,37.8144,37.7169,37.8069,43024.0
2018-04-06 11:35:00,50.39,50.41,50.32,50.41,18575.0,37.8069,37.8219,37.7544,37.8219,18575.0
2018-04-06 11:40:00,50.41,50.44,50.33,50.33,26116.0,37.8219,37.8444,37.7619,37.7619,26116.0
2018-04-06 11:45:00,50.33,50.34,50.24,50.24,27096.0,37.7619,37.7694,37.6944,37.6944,27096.0
2018-04-06 11:50:00,50.23,50.34,50.21,50.3,26904.0,37.6869,37.7694,37.6719,37.7394,26904.0
2018-04-06 11:55:00,50.3,50.38,50.3,50.33,32763.0,37.7394,37.7994,37.7394,37.7619,32763.0
2018-04-06 12:00:00,50.32,50.34,50.25,50.26,37903.0,37.7544,37.7694,37.7019,37.7094,37903.0
2018-04-06 12:05:00,50.26,50.37,50.22,50.29,25129.0,37.7094,37.7919,37.6794,37.7319,25129.0
2018-04-06 12:10:00,50.28,50.29,50.21,50.22,37011.0,37.7244,37.7319,37.6719,37.6794,37011.0
2018-04-06 12:15:00,50.22,50.27,50.19,50.19,23543.0,37.6794,37.7169,37.6569,37.6569,23543.0
2018-04-06 12:20:00,50.18,50.23,50.15,50.18,34934.0,37.6493,37.6869,37.6268,37.6493,34934.0
2018-04-06 12:25:00,50.18,50.21,50.12,50.14,27325.0,37.6493,37.6719,37.6043,37.6193,27325.0
2018-04-06 12:30:00,50.14,50.23,50.13,50.19,32291.0,37.6193,37.6869,37.6118,37.6569,32291.0
2018-04-06 12:35:00,50.2,50.35,50.2,50.34,74523.0,37.6644,37.7769,37.6644,37.7694,74523.0
2018-04-06 12:40:00,50.34,50.46,50.33,50.38,40442.0,37.7694,37.8594,37.7619,37.7994,40442.0
2018-04-06 12:45:00,50.38,50.42,50.34,50.37,62398.0,37.7994,37.8294,37.7694,37.7919,62398.0
2018-04-06 12:50:00,50.38,50.43,50.3,50.43,27271.0,37.7994,37.8369,37.7394,37.8369,27271.0
2018-04-06 12:55:00,50.43,50.5,50.41,50.48,33945.0,37.8369,37.8894,37.8219,37.8744,33945.0
2018-04-06 13:00:00,50.48,50.48,50.38,50.42,29659.0,37.8744,37.8744,37.7994,37.8294,29659.0
2018-04-06 13:05:00,50.43,50.43,50.29,50.31,127095.0,37.8369,37.8369,37.7319,37.7469,127095.0
2018-04-06 13:10:00,50.32,50.34,50.25,50.31,186128.0,37.7544,37.7694,37.7019,37.7469,186128.0
2018-04-06 13:15:00,50.31,50.4,50.26,50.39,77946.0,37.7469,37.8144,37.7094,37.8069,77946.0
2018-04-06 13:20:00,50.38,50.42,50.35,50.38,62203.0,37.7994,37.8294,37.7769,37.7994,62203.0
2018-04-06 13:25:00,50.38,50.49,50.37,50.47,51068.0,37.7994,37.8819,37.7919,37.8669,51068.0
2018-04-06 13:30:00,50.48,50.55,50.43,50.43,48199.0,37.8744,37.927,37.8369,37.8369,48199.0
2018-04-06 13:35:00,50.43,50.48,50.36,50.37,52820.0,37.8369,37.8744,37.7844,37.7919,52820.0
2018-04-06 13:40:00,50.37,50.4,50.28,50.34,37955.0,37.7919,37.8144,37.7244,37.7694,37955.0
2018-04-06 13:45:00,50.34,50.37,50.18,50.2,51049.0,37.7694,37.7919,37.6493,37.6644,51049.0
2018-04-06 13:50:00,50.22,50.22,50.13,50.17,64502.0,37.6794,37.6794,37.6118,37.6418,64502.0
2018-04-06 13:55:00,50.17,50.24,50.15,50.16,170401.0,37.6418,37.6944,37.6268,37.6343,170401.0
2018-04-06 14:00:00,50.16,50.2,50.02,50.03,200523.0,37.6343,37.6644,37.5293,37.5368,200523.0
2018-04-06 14:05:00,50.03,50.06,49.87,49.96,105763.0,37.5368,37.5593,37.4168,37.4843,105763.0
2018-04-06 14:10:00,49.95,50.05,49.95,50.0,102302.0,37.4768,37.5518,37.4768,37.5143,102302.0
2018-04-06 14:15:00,49.99,50.11,49.93,50.02,154732.0,37.5068,37.5968,37.4618,37.5293,154732.0
2018-04-06 14:20:00,50.02,50.11,50.02,50.06,75665.0,37.5293,37.5968,37.5293,37.5593,75665.0
2018-04-06 14:25:00,50.05,50.07,49.94,49.96,131084.0,37.5518,37.5668,37.4693,37.4843,131084.0
2018-04-06 14:30:00,49.94,50.04,49.89,49.94,126784.0,37.4693,37.5443,37.4318,37.4693,126784.0
2018-04-06 14:35:00,49.93,49.97,49.87,49.91,103739.0,37.4618,37.4918,37.4168,37.4468,103739.0
2018-04-06 14:40:00,49.91,50.08,49.85,49.98,120629.0,37.4468,37.5743,37.4018,37.4993,120629.0
2018-04-06 14:45:00,49.98,50.01,49.93,49.97,174396.0,37.4993,37.5218,37.4618,37.4918,174396.0
2018-04-06 14:50:00,49.96,50.0,49.87,49.97,177388.0,37.4843,37.5143,37.4168,37.4918,177388.0
2018-04-06 14:55:00,49.96,50.01,49.87,49.99,281996.0,37.4843,37.5218,37.4168,37.5068,281996.0
2018-04-06 15:00:00,49.99,50.07,49.98,50.0,227888.0,37.5068,37.5668,37.4993,37.5143,227888.0
2018-04-06 15:05:00,49.99,50.06,49.91,50.04,147849.0,37.5068,37.5593,37.4468,37.5443,147849.0
2018-04-06 15:10:00,50.04,50.16,49.99,50.16,119469.0,37.5443,37.6343,37.5068,37.6343,119469.0
2018-04-06 15:15:00,50.17,50.2,50.03,50.03,77606.0,37.6418,37.6644,37.5368,37.5368,77606.0
2018-04-06 15:20:00,50.03,50.15,50.03,50.09,85948.0,37.5368,37.6268,37.5368,37.5818,85948.0
2018-04-06 15:25:00,50.09,50.09,49.99,50.03,119891.0,37.5818,37.5818,37.5068,37.5368,119891.0
2018-04-06 15:30:00,50.02,50.17,49.98,50.13,149626.0,37.5293,37.6418,37.4993,37.6118,149626.0
2018-04-06 15:35:00,50.14,50.25,50.1,50.23,156480.0,37.6193,37.7019,37.5893,37.6869,156480.0
2018-04-06 15:40:00,50.22,50.32,50.21,50.23,167345.0,37.6794,37.7544,37.6719,37.6869,167345.0
2018-04-06 15:45:00,50.22,50.28,50.14,50.17,204155.0,37.6794,37.7244,37.6193,37.6418,204155.0
2018-04-06 15:50:00,50.17,50.43,50.17,50.37,227517.0,37.6418,37.8369,37.6418,37.7919,227517.0
2018-04-06 15:55:00,50.36,50.4,50.27,50.27,347263.0,37.7844,37.8144,37.7169,37.7169,347263.0
2018-04-09 09:30:00,50.52,50.69,50.47,50.55,178358.0,37.9044,38.032,37.8669,37.927,178358.0
2018-04-09 09:35:00,50.55,50.67,50.5,50.54,60357.0,37.927,38.017,37.8894,37.9195,60357.0
2018-04-09 09:40:00,50.53,50.56,50.44,50.52,62116.0,37.9119,37.9345,37.8444,37.9044,62116.0
2018-04-09 09:45:00,50.53,50.56,50.39,50.47,49857.0,37.9119,37.9345,37.8069,37.8669,49857.0
2018-04-09 09:50:00,50.47,50.68,50.46,50.63,40893.0,37.8669,38.0245,37.8594,37.987,40893.0
2018-04-09 09:55:00,50.63,50.78,50.6,50.7,50312.0,37.987,38.0995,37.9645,38.0395,50312.0
2018-04-09 10:00:00,50.71,50.8,50.68,50.69,65645.0,38.047,38.1145,38.0245,38.032,65645.0
2018-04-09 10:05:00,50.7,50.76,50.61,50.64,46406.0,38.0395,38.0845,37.972,37.9945,46406.0
2018-04-09 10:10:00,50.64,50.66,50.56,50.57,31085.0,37.9945,38.0095,37.9345,37.942,31085.0
2018-04-09 10:15:00,50.57,50.63,50.54,50.54,38217.0,37.942,37.987,37.9195,37.9195,38217.0
2018-04-09 10:20:00,50.54,50.73,50.53,50.73,32878.0,37.9195,38.062,37.9119,38.062,32878.0
2018-04-09 10:25:00,50.73,50.76,50.64,50.75,24706.0,38.062,38.0845,37.9945,38.077,24706.0
2018-04-09 10:30:00,50.75,50.89,50.75,50.82,109251.0,38.077,38.1821,38.077,38.1295,109251.0
2018-04-09 10:35:00,50.82,50.89,50.78,50.8,35252.0,38.1295,38.1821,38.0995,38.1145,35252.0
2018-04-09 10:40:00,50.8,50.86,50.77,50.84,30394.0,38.1145,38.1595,38.092,38.1445,30394.0
2018-04-09 10:45:00,50.84,50.89,50.79,50.83,24518.0,38.1445,38.1821,38.107,38.137,24518.0
2018-04-09 10:50:00,50.83,50.94,50.83,50.93,33089.0,38.137,38.2196,38.137,38.2121,33089.0
2018-04-09 10:55:00,50.93,50.96,50.9,50.96,42231.0,38.2121,38.2346,38.1896,38.2346,42231.0
2018-04-09 11:00:00,50.95,50.99,50.93,50.96,95087.0,38.2271,38.2571,38.2121,38.2346,95087.0
2018-04-09 11:05:00,50.96,51.01,50.94,51.0,27936.0,38.2346,38.2721,38.2196,38.2646,27936.0
2018-04-09 11:10:00,51.01,51.09,51.01,51.08,31298.0,38.2721,38.3321,38.2721,38.3246,31298.0
2018-04-09 11:15:00,51.08,51.14,51.07,51.14,19278.0,38.3246,38.3696,38.3171,38.3696,19278.0
2018-04-09 11:20:00,51.13,51.18,51.11,51.15,24869.0,38.3621,38.3996,38.3471,38.3771,24869.0
2018-04-09 11:25:00,51.15,51.19,51.08,51.09,28274.0,38.3771,38.4071,38.3246,38.3321,28274.0
2018-04-09 11:30:00,51.08,51.24,51.08,51.19,37093.0,38.3246,38.4447,38.3246,38.4071,37093.0
2018-04-09 11:35:00,51.2,51.23,51.14,51.14,28528.0,38.4146,38.4371,38.3696,38.3696,28528.0
2018-04-09 11:40:00,51.15,51.21,51.14,51.19,29120.0,38.3771,38.4221,38.3696,38.4071,29120.0
2018-04-09 11:45:00,51.19,51.27,51.19,51.26,31294.0,38.4071,38.4672,38.4071,38.4597,31294.0
2018-04-09 11:50:00,51.26,51.28,51.17,51.17,94008.0,38.4597,38.4747,38.3921,38.3921,94008.0
2018-04-09 11:55:00,51.18,51.19,51.08,51.19,33944.0,38.3996,38.4071,38.3246,38.4071,33944.0
2018-04-09 12:00:00,51.19,51.23,51.16,51.19,29305.0,38.4071,38.4371,38.3846,38.4071,29305.0
2018-04-09 12:05:00,51.19,51.23,51.17,51.22,21798.0,38.4071,38.4371,38.3921,38.4296,21798.0
2018-04-09 12:10:00,51.22,51.27,51.21,51.25,20727.0,38.4296,38.4672,38.4221,38.4522,20727.0
2018-04-09 12:15:00,51.25,51.25,51.15,51.15,19332.0,38.4522,38.4522,38.3771,38.3771,19332.0
2018-04-09 12:20:00,51.16,51.19,51.14,51.16,19050.0,38.3846,38.4071,38.3696,38.3846,19050.0
2018-04-09 12:25:00,51.17,51.2,51.16,51.19,14093.0,38.3921,38.4146,38.3846,38.4071,14093.0
2018-04-09 12:30:00,51.18,51.18,51.13,51.16,20516.0,38.3996,38.3996,38.3621,38.3846,20516.0
2018-04-09 12:35:00,51.15,51.19,51.09,51.1,34085.0,38.3771,38.4071,38.3321,38.3396,34085.0
2018-04-09 12:40:00,51.08,51.14,51.06,51.13,34948.0,38.3246,38.3696,38.3096,38.3621,34948.0
2018-04-09 12:45:00,51.14,51.17,51.09,51.15,23998.0,38.3696,38.3921,38.3321,38.3771,23998.0
2018-04-09 12:50:00,51.16,51.19,51.15,51.17,32209.0,38.3846,38.4071,38.3771,38.3921,32209.0
2018-04-09 12:55:00,51.17,51.19,51.15,51.16,20701.0,38.3921,38.4071,38.3771,38.3846,20701.0
2018-04-09 13:00:00,51.17,51.27,51.16,51.26,36270.0,38.3921,38.4672,38.3846,38.4597,36270.0
2018-04-09 13:05:00,51.26,51.31,51.24,51.27,38337.0,38.4597,38.4972,38.4447,38.4672,38337.0
2018-04-09 13:10:00,51.27,51.29,51.23,51.24,21709.0,38.4672,38.4822,38.4371,38.4447,21709.0
2018-04-09 13:15:00,51.25,51.29,51.24,51.29,21080.0,38.4522,38.4822,38.4447,38.4822,21080.0
2018-04-09 13:20:00,51.29,51.3,51.23,51.28,26963.0,38.4822,38.4897,38.4371,38.4747,26963.0
2018-04-09 13:25:00,51.28,51.3,51.24,51.3,23958.0,38.4747,38.4897,38.4447,38.4897,23958.0
2018-04-09 13:30:00,51.29,51.31,51.28,51.3,30070.0,38.4822,38.4972,38.4747,38.4897,30070.0
2018-04-09 13:35:00,51.3,51.33,51.25,51.33,27273.0,38.4897,38.5122,38.4522,38.5122,27273.0
2018-04-09 13:40:00,51.33,51.44,51.32,51.4,121430.0,38.5122,38.5947,38.5047,38.5647,121430.0
2018-04-09 13:45:00,51.41,51.45,51.37,51.43,36430.0,38.5722,38.6022,38.5422,38.5872,36430.0
2018-04-09 13:50:00,51.43,51.5,51.42,51.47,30278.0,38.5872,38.6397,38.5797,38.6172,30278.0
2018-04-09 13:55:00,51.48,51.53,51.47,51.48,51467.0,38.6247,38.6622,38.6172,38.6247,51467.0
2018-04-09 14:00:00,51.48,51.49,51.4,51.4,37754.0,38.6247,38.6322,38.5647,38.5647,37754.0
2018-04-09 14:05:00,51.39,51.39,51.3,51.3,31407.0,38.5572,38.5572,38.4897,38.4897,31407.0
2018-04-09 14:10:00,51.3,51.36,51.28,51.34,31745.0,38.4897,38.5347,38.4747,38.5197,31745.0
2018-04-09 14:15:00,51.35,51.39,51.3,51.36,24619.0,38.5272,38.5572,38.4897,38.5347,24619.0
2018-04-09 14:20:00,51.36,51.36,51.25,51.3,44746.0,38.5347,38.5347,38.4522,38.4897,44746.0
2018-04-09 14:25:00,51.29,51.3,51.18,51.21,36828.0,38.4822,38.4897,38.3996,38.4221,36828.0
2018-04-09 14:30:00,51.19,51.22,51.14,51.2,53985.0,38.4071,38.4296,38.3696,38.4146,53985.0
2018-04-09 14:35:00,51.2,51.2,51.11,51.18,31444.0,38.4146,38.4146,38.3471,38.3996,31444.0
2018-04-09 14:40:00,51.18,51.19,51.06,51.09,50105.0,38.3996,38.4071,38.3096,38.3321,50105.0
2018-04-09 14:45:00,51.09,51.16,51.08,51.13,60799.0,38.3321,38.3846,38.3246,38.3621,60799.0
2018-04-09 14:50:00,51.13,51.21,51.12,51.17,37074.0,38.3621,38.4221,38.3546,38.3921,37074.0
2018-04-09 14:55:00,51.17,51.22,51.16,51.22,31026.0,38.3921,38.4296,38.3846,38.4296,31026.0
2018-04-09 15:00:00,51.22,51.26,51.18,51.25,53042.0,38.4296,38.4597,38.3996,38.4522,53042.0
2018-04-09 15:05:00,51.24,51.25,51.2,51.2,55177.0,38.4447,38.4522,38.4146,38.4146,55177.0
2018-04-09 15:10:00,51.21,51.23,51.14,51.14,57608.0,38.4221,38.4371,38.3696,38.3696,57608.0
2018-04-09 15:15:00,51.14,51.15,51.05,51.05,50500.0,38.3696,38.3771,38.3021,38.3021,50500.0
2018-04-09 15:20:00,51.04,51.05,50.99,51.05,71355.0,38.2946,38.3021,38.2571,38.3021,71355.0
2018-04-09 15:25:00,51.05,51.12,51.02,51.12,71254.0,38.3021,38.3546,38.2796,38.3546,71254.0
2018-04-09 15:30:00,51.11,51.12,50.97,50.98,89757.0,38.3471,38.3546,38.2421,38.2496,89757.0
2018-04-09 15:35:00,50.98,51.0,50.93,50.96,92189.0,38.2496,38.2646,38.2121,38.2346,92189.0
2018-04-09 15:40:00,50.96,50.96,50.84,50.91,93970.0,38.2346,38.2346,38.1445,38.1971,93970.0
2018-04-09 15:45:00,50.91,50.93,50.75,50.76,137495.0,38.1971,38.2121,38.077,38.0845,137495.0
2018-04-09 15:50:00,50.77,50.78,50.7,50.73,156462.0,38.092,38.0995,38.0395,38.062,156462.0
2018-04-09 15:55:00,50.72,50.73,50.52,50.59,434102.0,38.0545,38.062,37.9044,37.957,434102.0
2018-04-10 09:30:00,51.11,51.38,51.11,51.21,167932.0,38.3471,38.5497,38.3471,38.4221,167932.0
2018-04-10 09:35:00,51.24,51.39,51.22,51.3,60775.0,38.4447,38.5572,38.4296,38.4897,60775.0
2018-04-10 09:40:00,51.31,51.37,51.22,51.26,71088.0,38.4972,38.5422,38.4296,38.4597,71088.0
2018-04-10 09:45:00,51.26,51.27,51.09,51.11,81523.0,38.4597,38.4672,38.3321,38.3471,81523.0
2018-04-10 09:50:00,51.11,51.11,51.01,51.02,51262.0,38.3471,38.3471,38.2721,38.2796,51262.0
2018-04-10 09:55:00,51.03,51.08,50.89,50.95,46776.0,38.2871,38.3246,38.1821,38.2271,46776.0
2018-04-10 10:00:00,50.96,50.98,50.86,50.88,35622.0,38.2346,38.2496,38.1595,38.1745,35622.0
2018-04-10 10:05:00,50.87,50.92,50.8,50.9,44284.0,38.167,38.2046,38.1145,38.1896,44284.0
2018-04-10 10:10:00,50.9,51.06,50.89,51.04,59824.0,38.1896,38.3096,38.1821,38.2946,59824.0
2018-04-10 10:15:00,51.05,51.07,51.02,51.03,31831.0,38.3021,38.3171,38.2796,38.2871,31831.0
2018-04-10 10:20:00,51.04,51.12,50.97,51.12,39729.0,38.2946,38.3546,38.2421,38.3546,39729.0
2018-04-10 10:25:00,51.13,51.19,51.11,51.12,26527.0,38.3621,38.4071,38.3471,38.3546,26527.0
2018-04-10 10:30:00,51.12,51.33,51.12,51.32,46955.0,38.3546,38.5122,38.3546,38.5047,46955.0
2018-04-10 10:35:00,51.31,51.32,51.22,51.23,54874.0,38.4972,38.5047,38.4296,38.4371,54874.0
2018-04-10 10:40:00,51.22,51.3,51.21,51.29,20688.0,38.4296,38.4897,38.4221,38.4822,20688.0
2018-04-10 10:45:00,51.3,51.35,51.26,51.26,23612.0,38.4897,38.5272,38.4597,38.4597,23612.0
2018-04-10 10:50:00,51.26,51.29,51.19,51.19,23759.0,38.4597,38.4822,38.4071,38.4071,23759.0
2018-04-10 10:55:00,51.2,51.2,51.12,51.16,54723.0,38.4146,38.4146,38.3546,38.3846,54723.0
2018-04-10 11:00:00,51.17,51.34,51.17,51.31,35524.0,38.3921,38.5197,38.3921,38.4972,35524.0
2018-04-10 11:05:00,51.3,51.31,51.24,51.24,54373.0,38.4897,38.4972,38.4447,38.4447,54373.0
2018-04-10 11:10:00,51.24,51.24,51.15,51.2,24373.0,38.4447,38.4447,38.3771,38.4146,24373.0
2018-04-10 11:15:00,51.2,51.24,51.17,51.19,29085.0,38.4146,38.4447,38.3921,38.4071,29085.0
2018-04-10 11:20:00,51.19,51.28,51.18,51.28,62527.0,38.4071,38.4747,38.3996,38.4747,62527.0
2018-04-10 11:25:00,51.28,51.3,51.15,51.17,42977.0,38.4747,38.4897,38.3771,38.3921,42977.0
2018-04-10 11:30:00,51.16,51.23,51.14,51.2,25655.0,38.3846,38.4371,38.3696,38.4146,25655.0
2018-04-10 11:35:00,51.21,51.25,51.15,51.23,141023.0,38.4221,38.4522,38.3771,38.4371,141023.0
2018-04-10 11:40:00,51.23,51.31,51.15,51.15,66640.0,38.4371,38.4972,38.3771,38.3771,66640.0
2018-04-10 11:45:00,51.15,51.16,51.0,51.07,61311.0,38.3771,38.3846,38.2646,38.3171,61311.0
2018-04-10 11:50:00,51.06,51.12,51.02,51.1,34698.0,38.3096,38.3546,38.2796,38.3396,34698.0
2018-04-10 11:55:00,51.11,51.18,51.1,51.17,41974.0,38.3471,38.3996,38.3396,38.3921,41974.0
2018-04-10 12:00:00,51.18,51.22,51.11,51.14,57646.0,38.3996,38.4296,38.3471,38.3696,57646.0
2018-04-10 12:05:00,51.14,51.15,51.09,51.14,44168.0,38.3696,38.3771,38.3321,38.3696,44168.0
2018-04-10 12:10:00,51.14,51.16,51.06,51.06,77971.0,38.3696,38.3846,38.3096,38.3096,77971.0
2018-04-10 12:15:00,51.05,51.06,50.98,51.0,33493.0,38.3021,38.3096,38.2496,38.2646,33493.0
2018-04-10 12:20:00,51.0,51.01,50.94,50.95,33106.0,38.2646,38.2721,38.2196,38.2271,33106.0
2018-04-10 12:25:00,50.94,50.94,50.67,50.79,174420.0,38.2196,38.2196,38.017,38.107,174420.0
2018-04-10 12:30:00,50.78,51.0,50.77,50.91,37539.0,38.0995,38.2646,38.092,38.1971,37539.0
2018-04-10 12:35:00,50.91,50.95,50.87,50.93,26201.0,38.1971,38.2271,38.167,38.2121,26201.0
2018-04-10 12:40:00,50.93,50.95,50.86,50.91,44127.0,38.2121,38.2271,38.1595,38.1971,44127.0
2018-04-10 12:45:00,50.91,50.99,50.87,50.96,73422.0,38.1971,38.2571,38.167,38.2346,73422.0
2018-04-10 12:50:00,50.97,50.98,50.88,50.92,62793.0,38.2421,38.2496,38.1745,38.2046,62793.0
2018-04-10 12:55:00,50.92,50.98,50.89,50.89,59082.0,38.2046,38.2496,38.1821,38.1821,59082.0
2018-04-10 13:00:00,50.89,50.97,50.86,50.96,37955.0,38.1821,38.2421,38.1595,38.2346,37955.0
2018-04-10 13:05:00,50.95,50.95,50.88,50.89,56939.0,38.2271,38.2271,38.1745,38.1821,56939.0
2018-04-10 13:10:00,50.9,51.05,50.88,51.03,144072.0,38.1896,38.3021,38.1745,38.2871,144072.0
2018-04-10 13:15:00,51.03,51.05,50.94,50.95,37487.0,38.2871,38.3021,38.2196,38.2271,37487.0
2018-04-10 13:20:00,50.95,51.01,50.92,51.01,159668.0,38.2271,38.2721,38.2046,38.2721,159668.0
2018-04-10 13:25:00,51.01,51.03,50.96,51.02,32697.0,38.2721,38.2871,38.2346,38.2796,32697.0
2018-04-10 13:30:00,51.03,51.14,50.95,51.12,86308.0,38.2871,38.3696,38.2271,38.3546,86308.0
2018-04-10 13:35:00,51.12,51.16,51.07,51.15,36648.0,38.3546,38.3846,38.3171,38.3771,36648.0
2018-04-10 13:40:00,51.15,51.15,51.01,51.02,27834.0,38.3771,38.3771,38.2721,38.2796,27834.0
2018-04-10 13:45:00,51.02,51.02,50.84,50.87,44298.0,38.2796,38.2796,38.1445,38.167,44298.0
2018-04-10 13:50:00,50.88,51.02,50.87,51.01,27716.0,38.1745,38.2796,38.167,38.2721,27716.0
2018-04-10 13:55:00,51.02,51.11,51.0,51.1,28887.0,38.2796,38.3471,38.2646,38.3396,28887.0
2018-04-10 14:00:00,51.1,51.11,51.02,51.04,23183.0,38.3396,38.3471,38.2796,38.2946,23183.0
2018-04-10 14:05:00,51.03,51.12,51.0,51.11,43188.0,38.2871,38.3546,38.2646,38.3471,43188.0
2018-04-10 14:10:00,51.12,51.19,51.08,51.09,44582.0,38.3546,38.4071,38.3246,38.3321,44582.0
2018-04-10 14:15:00,51.1,51.16,51.09,51.1,31609.0,38.3396,38.3846,38.3321,38.3396,31609.0
2018-04-10 14:20:00,51.1,51.15,51.08,51.12,21597.0,38.3396,38.3771,38.3246,38.3546,21597.0
2018-04-10 14:25:00,51.13,51.14,51.03,51.05,54980.0,38.3621,38.3696,38.2871,38.3021,54980.0
2018-04-10 14:30:00,51.05,51.14,51.05,51.14,32116.0,38.3021,38.3696,38.3021,38.3696,32116.0
2018-04-10 14:35:00,51.14,51.14,50.95,51.0,55353.0,38.3696,38.3696,38.2271,38.2646,55353.0
2018-04-10 14:40:00,51.0,51.01,50.86,50.99,82834.0,38.2646,38.2721,38.1595,38.2571,82834.0
2018-04-10 14:45:00,50.98,51.11,50.95,50.96,74136.0,38.2496,38.3471,38.2271,38.2346,74136.0
2018-04-10 14:50:00,50.96,51.04,50.93,51.02,35379.0,38.2346,38.2946,38.2121,38.2796,35379.0
2018-04-10 14:55:00,51.01,51.07,50.95,51.07,46750.0,38.2721,38.3171,38.2271,38.3171,46750.0
2018-04-10 15:00:00,51.08,51.1,50.98,50.99,48105.0,38.3246,38.3396,38.2496,38.2571,48105.0
2018-04-10 15:05:00,50.99,51.14,50.99,51.11,64739.0,38.2571,38.3696,38.2571,38.3471,64739.0
2018-04-10 15:10:00,51.11,51.15,51.06,51.09,70371.0,38.3471,38.3771,38.3096,38.3321,70371.0
2018-04-10 15:15:00,51.08,51.16,51.05,51.16,54807.0,38.3246,38.3846,38.3021,38.3846,54807.0
2018-04-10 15:20:00,51.15,51.19,51.02,51.03,96775.0,38.3771,38.4071,38.2796,38.2871,96775.0
2018-04-10 15:25:00,51.03,51.07,50.96,51.07,72340.0,38.2871,38.3171,38.2346,38.3171,72340.0
2018-04-10 15:30:00,51.06,51.08,50.98,50.98,100963.0,38.3096,38.3246,38.2496,38.2496,100963.0
2018-04-10 15:35:00,50.99,51.11,50.99,51.11,103738.0,38.2571,38.3471,38.2571,38.3471,103738.0
2018-04-10 15:40:00,51.11,51.14,51.07,51.09,116851.0,38.3471,38.3696,38.3171,38.3321,116851.0
2018-04-10 15:45:00,51.09,51.13,51.07,51.09,142868.0,38.3321,38.3621,38.3171,38.3321,142868.0
2018-04-10 15:50:00,51.1,51.15,51.04,51.05,110001.0,38.3396,38.3771,38.2946,38.3021,110001.0
2018-04-10 15:55:00,51.05,51.09,51.01,51.07,325536.0,38.3021,38.3321,38.2721,38.3171,325536.0
2018-04-11 09:30:00,50.65,50.7,50.45,50.5,116490.0,38.002,38.0395,37.8519,37.8894,116490.0
2018-04-11 09:35:00,50.49,50.75,50.47,50.72,40488.0,37.8819,38.077,37.8669,38.0545,40488.0
2018-04-11 09:40:00,50.73,50.79,50.68,50.77,60379.0,38.062,38.107,38.0245,38.092,60379.0
2018-04-11 09:45:00,50.77,50.77,50.64,50.65,52213.0,38.092,38.092,37.9945,38.002,52213.0
2018-04-11 09:50:00,50.64,50.67,50.53,50.56,81868.0,37.9945,38.017,37.9119,37.9345,81868.0
2018-04-11 09:55:00,50.57,50.74,50.54,50.72,43700.0,37.942,38.0695,37.9195,38.0545,43700.0
2018-04-11 10:00:00,50.71,50.74,50.69,50.71,78742.0,38.047,38.0695,38.032,38.047,78742.0
2018-04-11 10:05:00,50.7,50.76,50.64,50.68,73859.0,38.0395,38.0845,37.9945,38.0245,73859.0
2018-04-11 10:10:00,50.68,50.72,50.62,50.66,44107.0,38.0245,38.0545,37.9795,38.0095,44107.0
2018-04-11 10:15:00,50.65,50.74,50.63,50.72,31846.0,38.002,38.0695,37.987,38.0545,31846.0
2018-04-11 10:20:00,50.72,50.83,50.71,50.83,42363.0,38.0545,38.137,38.047,38.137,42363.0
2018-04-11 10:25:00,50.82,50.84,50.79,50.8,45958.0,38.1295,38.1445,38.107,38.1145,45958.0
2018-04-11 10:30:00,50.81,50.9,50.8,50.89,35553.0,38.122,38.1896,38.1145,38.1821,35553.0
2018-04-11 10:35:00,50.89,50.89,50.82,50.87,42408.0,38.1821,38.1821,38.1295,38.167,42408.0
2018-04-11 10:40:00,50.86,50.88,50.76,50.85,57057.0,38.1595,38.1745,38.0845,38.152,57057.0
2018-04-11 10:45:00,50.86,50.86,50.72,50.76,39386.0,38.1595,38.1595,38.0545,38.0845,39386.0
2018-04-11 10:50:00,50.76,50.77,50.67,50.67,31518.0,38.0845,38.092,38.017,38.017,31518.0
2018-04-11 10:55:00,50.67,50.69,50.6,50.61,61080.0,38.017,38.032,37.9645,37.972,61080.0
2018-04-11 11:00:00,50.61,50.63,50.54,50.59,35091.0,37.972,37.987,37.9195,37.957,35091.0
2018-04-11 11:05:00,50.59,50.62,50.55,50.58,32092.0,37.957,37.9795,37.927,37.9495,32092.0
2018-04-11 11:10:00,50.58,50.6,50.52,50.54,48075.0,37.9495,37.9645,37.9044,37.9195,48075.0
2018-04-11 11:15:00,50.55,50.58,50.5,50.53,51227.0,37.927,37.9495,37.8894,37.9119,51227.0
2018-04-11 11:20:00,50.54,50.63,50.47,50.62,28609.0,37.9195,37.987,37.8669,37.9795,28609.0
2018-04-11 11:25:00,50.62,50.67,50.61,50.63,25865.0,37.9795,38.017,37.972,37.987,25865.0
2018-04-11 11:30:00,50.64,50.7,50.62,50.7,25371.0,37.9945,38.0395,37.9795,38.0395,25371.0
2018-04-11 11:35:00,50.71,50.72,50.66,50.71,30954.0,38.047,38.0545,38.0095,38.047,30954.0
2018-04-11 11:40:00,50.72,50.77,50.71,50.72,25642.0,38.0545,38.092,38.047,38.0545,25642.0
2018-04-11 11:45:00,50.72,50.75,50.71,50.72,20394.0,38.0545,38.077,38.047,38.0545,20394.0
2018-04-11 11:50:00,50.72,50.79,50.71,50.79,24399.0,38.0545,38.107,38.047,38.107,24399.0
2018-04-11 11:55:00,50.79,50.79,50.67,50.71,24808.0,38.107,38.107,38.017,38.047,24808.0
2018-04-11 12:00:00,50.71,50.85,50.7,50.85,19789.0,38.047,38.152,38.0395,38.152,19789.0
2018-04-11 12:05:00,50.84,50.86,50.8,50.8,23469.0,38.1445,38.1595,38.1145,38.1145,23469.0
2018-04-11 12:10:00,50.8,50.89,50.8,50.81,23103.0,38.1145,38.1821,38.1145,38.122,23103.0
2018-04-11 12:15:00,50.82,50.83,50.76,50.78,29543.0,38.1295,38.137,38.0845,38.0995,29543.0
2018-04-11 12:20:00,50.77,50.86,50.77,50.86,29390.0,38.092,38.1595,38.092,38.1595,29390.0
2018-04-11 12:25:00,50.86,50.86,50.8,50.83,16823.0,38.1595,38.1595,38.1145,38.137,16823.0
2018-04-11 12:30:00,50.83,50.85,50.73,50.75,56253.0,38.137,38.152,38.062,38.077,56253.0
2018-04-11 12:35:00,50.75,50.75,50.68,50.68,34766.0,38.077,38.077,38.0245,38.0245,34766.0
2018-04-11 12:40:00,50.69,50.75,50.68,50.74,20545.0,38.032,38.077,38.0245,38.0695,20545.0
2018-04-11 12:45:00,50.75,50.75,50.64,50.66,43381.0,38.077,38.077,37.9945,38.0095,43381.0
2018-04-11 12:50:00,50.66,50.67,50.58,50.59,35037.0,38.0095,38.017,37.9495,37.957,35037.0
2018-04-11 12:55:00,50.6,50.67,50.59,50.65,135621.0,37.9645,38.017,37.957,38.002,135621.0
2018-04-11 13:00:00,50.65,50.75,50.65,50.74,30875.0,38.002,38.077,38.002,38.0695,30875.0
2018-04-11 13:05:00,50.73,50.74,50.62,50.65,62651.0,38.062,38.0695,37.9795,38.002,62651.0
2018-04-11 13:10:00,50.64,50.65,50.52,50.54,47263.0,37.9945,38.002,37.9044,37.9195,47263.0
2018-04-11 13:15:00,50.55,50.67,50.55,50.66,23078.0,37.927,38.017,37.927,38.0095,23078.0
2018-04-11 13:20:00,50.66,50.68,50.6,50.64,25723.0,38.0095,38.0245,37.9645,37.9945,25723.0
2018-04-11 13:25:00,50.64,50.66,50.59,50.6,40133.0,37.9945,38.0095,37.957,37.9645,40133.0
2018-04-11 13:30:00,50.61,50.62,50.55,50.61,33597.0,37.972,37.9795,37.927,37.972,33597.0
2018-04-11 13:35:00,50.61,50.67,50.61,50.66,30983.0,37.972,38.017,37.972,38.0095,30983.0
2018-04-11 13:40:00,50.67,50.67,50.62,50.64,14639.0,38.017,38.017,37.9795,37.9945,14639.0
2018-04-11 13:45:00,50.63,50.71,50.59,50.71,19450.0,37.987,38.047,37.957,38.047,19450.0
2018-04-11 13:50:00,50.7,50.7,50.66,50.68,18742.0,38.0395,38.0395,38.0095,38.0245,18742.0
2018-04-11 13:55:00,50.67,50.71,50.65,50.69,20548.0,38.017,38.047,38.002,38.032,20548.0
2018-04-11 14:00:00,50.69,50.76,50.66,50.72,29127.0,38.032,38.0845,38.0095,38.0545,29127.0
2018-04-11 14:05:00,50.73,50.76,50.54,50.55,37287.0,38.062,38.0845,37.9195,37.927,37287.0
2018-04-11 14:10:00,50.57,50.63,50.54,50.6,37723.0,37.942,37.987,37.9195,37.9645,37723.0
2018-04-11 14:15:00,50.6,50.69,50.56,50.66,56702.0,37.9645,38.032,37.9345,38.0095,56702.0
2018-04-11 14:20:00,50.66,50.69,50.63,50.68,109772.0,38.0095,38.032,37.987,38.0245,109772.0
2018-04-11 14:25:00,50.68,50.69,50.61,50.62,58673.0,38.0245,38.032,37.972,37.9795,58673.0
2018-04-11 14:30:00,50.61,50.7,50.6,50.64,40236.0,37.972,38.0395,37.9645,37.9945,40236.0
2018-04-11 14:35:00,50.64,50.69,50.61,50.66,36187.0,37.9945,38.032,37.972,38.0095,36187.0
2018-04-11 14:40:00,50.66,50.72,50.62,50.64,24723.0,38.0095,38.0545,37.9795,37.9945,24723.0
2018-04-11 14:45:00,50.63,50.67,50.59,50.64,32742.0,37.987,38.017,37.957,37.9945,32742.0
2018-04-11 14:50:00,50.63,50.63,50.54,50.6,46148.0,37.987,37.987,37.9195,37.9645,46148.0
2018-04-11 14:55:00,50.6,50.65,50.58,50.65,30005.0,37.9645,38.002,37.9495,38.002,30005.0
2018-04-11 15:00:00,50.65,50.68,50.62,50.64,29218.0,38.002,38.0245,37.9795,37.9945,29218.0
2018-04-11 15:05:00,50.63,50.65,50.46,50.48,36693.0,37.987,38.002,37.8594,37.8744,36693.0
2018-04-11 15:10:00,50.48,50.51,50.41,50.41,67017.0,37.8744,37.8969,37.8219,37.8219,67017.0
2018-04-11 15:15:00,50.41,50.5,50.37,50.49,62518.0,37.8219,37.8894,37.7919,37.8819,62518.0
2018-04-11 15:20:00,50.49,50.55,50.45,50.53,47728.0,37.8819,37.927,37.8519,37.9119,47728.0
2018-04-11 15:25:00,50.54,50.59,50.52,50.57,55506.0,37.9195,37.957,37.9044,37.942,55506.0
2018-04-11 15:30:00,50.57,50.65,50.55,50.63,50994.0,37.942,38.002,37.927,37.987,50994.0
2018-04-11 15:35:00,50.62,50.63,50.57,50.61,55088.0,37.9795,37.987,37.942,37.972,55088.0
2018-04-11 15:40:00,50.61,50.67,50.6,50.66,58928.0,37.972,38.017,37.9645,38.0095,58928.0
2018-04-11 15:45:00,50.66,50.66,50.55,50.56,129885.0,38.0095,38.0095,37.927,37.9345,129885.0
2018-04-11 15:50:00,50.55,50.56,50.51,50.56,76835.0,37.927,37.9345,37.8969,37.9345,76835.0
2018-04-11 15:55:00,50.55,50.59,50.51,50.54,206198.0,37.927,37.957,37.8969,37.9195,206198.0
2018-04-12 09:30:00,50.96,50.96,50.8,50.85,114850.0,38.2346,38.2346,38.1145,38.152,114850.0
2018-04-12 09:35:00,50.84,51.03,50.83,51.01,109931.0,38.1445,38.2871,38.137,38.2721,109931.0
2018-04-12 09:40:00,51.01,51.08,50.98,51.08,28962.0,38.2721,38.3246,38.2496,38.3246,28962.0
2018-04-12 09:45:00,51.08,51.24,51.08,51.18,108554.0,38.3246,38.4447,38.3246,38.3996,108554.0
2018-04-12 09:50:00,51.18,51.24,51.13,51.15,158892.0,38.3996,38.4447,38.3621,38.3771,158892.0
2018-04-12 09:55:00,51.15,51.31,51.15,51.19,109391.0,38.3771,38.4972,38.3771,38.4071,109391.0
2018-04-12 10:00:00,51.19,51.24,51.17,51.19,105339.0,38.4071,38.4447,38.3921,38.4071,105339.0
2018-04-12 10:05:00,51.19,51.3,51.18,51.29,78572.0,38.4071,38.4897,38.3996,38.4822,78572.0
2018-04-12 10:10:00,51.28,51.32,51.17,51.23,71880.0,38.4747,38.5047,38.3921,38.4371,71880.0
2018-04-12 10:15:00,51.23,51.29,51.18,51.19,53871.0,38.4371,38.4822,38.3996,38.4071,53871.0
2018-04-12 10:20:00,51.19,51.23,51.18,51.23,120788.0,38.4071,38.4371,38.3996,38.4371,120788.0
2018-04-12 10:25:00,51.23,51.3,51.21,51.26,63660.0,38.4371,38.4897,38.4221,38.4597,63660.0
2018-04-12 10:30:00,51.27,51.28,51.22,51.25,48551.0,38.4672,38.4747,38.4296,38.4522,48551.0
2018-04-12 10:35:00,51.25,51.28,51.24,51.26,16024.0,38.4522,38.4747,38.4447,38.4597,16024.0
2018-04-12 10:40:00,51.27,51.3,51.14,51.16,32400.0,38.4672,38.4897,38.3696,38.3846,32400.0
2018-04-12 10:45:00,51.15,51.16,51.07,51.16,80982.0,38.3771,38.3846,38.3171,38.3846,80982.0
2018-04-12 10:50:00,51.16,51.17,51.08,51.1,60744.0,38.3846,38.3921,38.3246,38.3396,60744.0
2018-04-12 10:55:00,51.1,51.11,50.99,51.01,85986.0,38.3396,38.3471,38.2571,38.2721,85986.0
2018-04-12 11:00:00,51.0,51.08,50.99,51.05,60006.0,38.2646,38.3246,38.2571,38.3021,60006.0
2018-04-12 11:05:00,51.05,51.08,51.01,51.07,48782.0,38.3021,38.3246,38.2721,38.3171,48782.0
2018-04-12 11:10:00,51.07,51.12,51.06,51.1,63562.0,38.3171,38.3546,38.3096,38.3396,63562.0
2018-04-12 11:15:00,51.09,51.15,51.08,51.14,45616.0,38.3321,38.3771,38.3246,38.3696,45616.0
2018-04-12 11:20:00,51.14,51.18,51.12,51.18,28665.0,38.3696,38.3996,38.3546,38.3996,28665.0
2018-04-12 11:25:00,51.18,51.22,51.15,51.16,69339.0,38.3996,38.4296,38.3771,38.3846,69339.0
2018-04-12 11:30:00,51.15,51.22,51.15,51.19,37998.0,38.3771,38.4296,38.3771,38.4071,37998.0
2018-04-12 11:35:00,51.2,51.23,51.16,51.23,42331.0,38.4146,38.4371,38.3846,38.4371,42331.0
2018-04-12 11:40:00,51.22,51.26,51.22,51.24,31939.0,38.4296,38.4597,38.4296,38.4447,31939.0
2018-04-12 11:45:00,51.25,51.25,51.14,51.17,41318.0,38.4522,38.4522,38.3696,38.3921,41318.0
2018-04-12 11:50:00,51.17,51.2,51.13,51.13,33903.0,38.3921,38.4146,38.3621,38.3621,33903.0
2018-04-12 11:55:00,51.13,51.22,51.13,51.22,64990.0,38.3621,38.4296,38.3621,38.4296,64990.0
2018-04-12 12:00:00,51.22,51.28,51.21,51.26,49778.0,38.4296,38.4747,38.4221,38.4597,49778.0
2018-04-12 12:05:00,51.27,51.27,51.24,51.26,24760.0,38.4672,38.4672,38.4447,38.4597,24760.0
2018-04-12 12:10:00,51.26,51.26,51.2,51.22,11342.0,38.4597,38.4597,38.4146,38.4296,11342.0
2018-04-12 12:15:00,51.21,51.31,51.2,51.3,17566.0,38.4221,38.4972,38.4146,38.4897,17566.0
2018-04-12 12:20:00,51.3,51.32,51.28,51.3,32025.0,38.4897,38.5047,38.4747,38.4897,32025.0
2018-04-12 12:25:00,51.3,51.33,51.29,51.31,17950.0,38.4897,38.5122,38.4822,38.4972,17950.0
2018-04-12 12:30:00,51.32,51.35,51.31,51.34,14693.0,38.5047,38.5272,38.4972,38.5197,14693.0
2018-04-12 12:35:00,51.34,51.37,51.33,51.34,23114.0,38.5197,38.5422,38.5122,38.5197,23114.0
2018-04-12 12:40:00,51.35,51.38,51.34,51.38,23754.0,38.5272,38.5497,38.5197,38.5497,23754.0
2018-04-12 12:45:00,51.39,51.43,51.38,51.42,31765.0,38.5572,38.5872,38.5497,38.5797,31765.0
2018-04-12 12:50:00,51.43,51.44,51.33,51.34,44501.0,38.5872,38.5947,38.5122,38.5197,44501.0
2018-04-12 12:55:00,51.34,51.38,51.33,51.37,13361.0,38.5197,38.5497,38.5122,38.5422,13361.0
2018-04-12 13:00:00,51.38,51.41,51.35,51.4,18323.0,38.5497,38.5722,38.5272,38.5647,18323.0
2018-04-12 13:05:00,51.39,51.4,51.27,51.32,46765.0,38.5572,38.5647,38.4672,38.5047,46765.0
2018-04-12 13:10:00,51.32,51.34,51.16,51.19,68820.0,38.5047,38.5197,38.3846,38.4071,68820.0
2018-04-12 13:15:00,51.19,51.22,51.15,51.16,61369.0,38.4071,38.4296,38.3771,38.3846,61369.0
2018-04-12 13:20:00,51.16,51.17,51.12,51.15,35082.0,38.3846,38.3921,38.3546,38.3771,35082.0
2018-04-12 13:25:00,51.15,51.17,50.97,50.98,105316.0,38.3771,38.3921,38.2421,38.2496,105316.0
2018-04-12 13:30:00,50.97,51.09,50.95,51.08,28928.0,38.2421,38.3321,38.2271,38.3246,28928.0
2018-04-12 13:35:00,51.08,51.16,51.08,51.12,30934.0,38.3246,38.3846,38.3246,38.3546,30934.0
2018-04-12 13:40:00,51.12,51.16,51.09,51.13,15612.0,38.3546,38.3846,38.3321,38.3621,15612.0
2018-04-12 13:45:00,51.13,51.18,51.07,51.12,22601.0,38.3621,38.3996,38.3171,38.3546,22601.0
2018-04-12 13:50:00,51.12,51.18,51.1,51.12,28727.0,38.3546,38.3996,38.3396,38.3546,28727.0
2018-04-12 13:55:00,51.14,51.14,51.02,51.06,24369.0,38.3696,38.3696,38.2796,38.3096,24369.0
2018-04-12 14:00:00,51.06,51.13,51.04,51.12,35579.0,38.3096,38.3621,38.2946,38.3546,35579.0
2018-04-12 14:05:00,51.12,51.15,51.09,51.14,34241.0,38.3546,38.3771,38.3321,38.3696,34241.0
2018-04-12 14:10:00,51.15,51.18,51.13,51.17,20309.0,38.3771,38.3996,38.3621,38.3921,20309.0
2018-04-12 14:15:00,51.18,51.25,51.18,51.25,23169.0,38.3996,38.4522,38.3996,38.4522,23169.0
2018-04-12 14:20:00,51.25,51.31,51.24,51.3,33842.0,38.4522,38.4972,38.4447,38.4897,33842.0
2018-04-12 14:25:00,51.3,51.31,51.27,51.29,19175.0,38.4897,38.4972,38.4672,38.4822,19175.0
2018-04-12 14:30:00,51.29,51.32,51.25,51.3,18900.0,38.4822,38.5047,38.4522,38.4897,18900.0
2018-04-12 14:35:00,51.3,51.32,51.24,51.26,20582.0,38.4897,38.5047,38.4447,38.4597,20582.0
2018-04-12 14:40:00,51.26,51.29,51.25,51.26,15510.0,38.4597,38.4822,38.4522,38.4597,15510.0
2018-04-12 14:45:00,51.26,51.27,51.19,51.23,25852.0,38.4597,38.4672,38.4071,38.4371,25852.0
2018-04-12 14:50:00,51.22,51.28,51.22,51.23,23310.0,38.4296,38.4747,38.4296,38.4371,23310.0
2018-04-12 14:55:00,51.23,51.34,51.22,51.34,94090.0,38.4371,38.5197,38.4296,38.5197,94090.0
2018-04-12 15:00:00,51.34,51.36,51.32,51.33,56717.0,38.5197,38.5347,38.5047,38.5122,56717.0
2018-04-12 15:05:00,51.33,51.33,51.27,51.28,20387.0,38.5122,38.5122,38.4672,38.4747,20387.0
2018-04-12 15:10:00,51.28,51.4,51.27,51.4,56504.0,38.4747,38.5647,38.4672,38.5647,56504.0
2018-04-12 15:15:00,51.4,51.42,51.33,51.42,48980.0,38.5647,38.5797,38.5122,38.5797,48980.0
2018-04-12 15:20:00,51.41,51.49,51.38,51.42,123222.0,38.5722,38.6322,38.5497,38.5797,123222.0
2018-04-12 15:25:00,51.42,51.51,51.41,51.48,61246.0,38.5797,38.6472,38.5722,38.6247,61246.0
2018-04-12 15:30:00,51.47,51.48,51.39,51.41,69165.0,38.6172,38.6247,38.5572,38.5722,69165.0
2018-04-12 15:35:00,51.41,51.43,51.38,51.41,90170.0,38.5722,38.5872,38.5497,38.5722,90170.0
2018-04-12 15:40:00,51.41,51.41,51.27,51.28,100271.0,38.5722,38.5722,38.4672,38.4747,100271.0
2018-04-12 15:45:00,51.28,51.28,51.17,51.23,206697.0,38.4747,38.4747,38.3921,38.4371,206697.0
2018-04-12 15:50:00,51.24,51.3,51.23,51.28,121888.0,38.4447,38.4897,38.4371,38.4747,121888.0
2018-04-12 15:55:00,51.29,51.3,51.22,51.22,390433.0,38.4822,38.4897,38.4296,38.4296,390433.0
2018-04-13 09:30:00,51.83,51.88,51.61,51.61,230462.0,38.8873,38.9248,38.7223,38.7223,230462.0
2018-04-13 09:35:00,51.6,51.62,51.29,51.32,115549.0,38.7148,38.7298,38.4822,38.5047,115549.0
2018-04-13 09:40:00,51.32,51.52,51.31,51.44,130960.0,38.5047,38.6547,38.4972,38.5947,130960.0
2018-04-13 09:45:00,51.43,51.47,51.25,51.36,126979.0,38.5872,38.6172,38.4522,38.5347,126979.0
2018-04-13 09:50:00,51.36,51.45,51.33,51.42,50362.0,38.5347,38.6022,38.5122,38.5797,50362.0
2018-04-13 09:55:00,51.43,51.43,51.21,51.22,39012.0,38.5872,38.5872,38.4221,38.4296,39012.0
2018-04-13 10:00:00,51.22,51.32,51.16,51.17,66573.0,38.4296,38.5047,38.3846,38.3921,66573.0
2018-04-13 10:05:00,51.17,51.23,51.09,51.09,36972.0,38.3921,38.4371,38.3321,38.3321,36972.0
2018-04-13 10:10:00,51.09,51.15,51.05,51.14,186424.0,38.3321,38.3771,38.3021,38.3696,186424.0
2018-04-13 10:15:00,51.14,51.23,51.13,51.16,82346.0,38.3696,38.4371,38.3621,38.3846,82346.0
2018-04-13 10:20:00,51.16,51.18,51.04,51.04,75017.0,38.3846,38.3996,38.2946,38.2946,75017.0
2018-04-13 10:25:00,51.04,51.06,50.89,50.93,53903.0,38.2946,38.3096,38.1821,38.2121,53903.0
2018-04-13 10:30:00,50.94,51.04,50.88,50.99,56973.0,38.2196,38.2946,38.1745,38.2571,56973.0
2018-04-13 10:35:00,50.99,51.02,50.88,50.91,88179.0,38.2571,38.2796,38.1745,38.1971,88179.0
2018-04-13 10:40:00,50.9,50.99,50.9,50.9,60423.0,38.1896,38.2571,38.1896,38.1896,60423.0
2018-04-13 10:45:00,50.89,51.0,50.86,50.96,75954.0,38.1821,38.2646,38.1595,38.2346,75954.0
2018-04-13 10:50:00,50.95,50.96,50.87,50.9,44367.0,38.2271,38.2346,38.167,38.1896,44367.0
2018-04-13 10:55:00,50.9,50.91,50.74,50.75,50082.0,38.1896,38.1971,38.0695,38.077,50082.0
2018-04-13 11:00:00,50.75,50.76,50.65,50.7,61657.0,38.077,38.0845,38.002,38.0395,61657.0
2018-04-13 11:05:00,50.69,50.8,50.66,50.79,65324.0,38.032,38.1145,38.0095,38.107,65324.0
2018-04-13 11:10:00,50.8,50.84,50.69,50.7,45612.0,38.1145,38.1445,38.032,38.0395,45612.0
2018-04-13 11:15:00,50.71,50.76,50.69,50.73,45311.0,38.047,38.0845,38.032,38.062,45311.0
2018-04-13 11:20:00,50.73,50.84,50.7,50.84,51006.0,38.062,38.1445,38.0395,38.1445,51006.0
2018-04-13 11:25:00,50.84,50.93,50.83,50.89,42463.0,38.1445,38.2121,38.137,38.1821,42463.0
2018-04-13 11:30:00,50.88,50.98,50.85,50.91,62928.0,38.1745,38.2496,38.152,38.1971,62928.0
2018-04-13 11:35:00,50.91,50.98,50.9,50.92,50073.0,38.1971,38.2496,38.1896,38.2046,50073.0
2018-04-13 11:40:00,50.91,50.92,50.85,50.89,38389.0,38.1971,38.2046,38.152,38.1821,38389.0
2018-04-13 11:45:00,50.9,50.94,50.88,50.91,37193.0,38.1896,38.2196,38.1745,38.1971,37193.0
2018-04-13 11:50:00,50.91,50.92,50.84,50.9,37849.0,38.1971,38.2046,38.1445,38.1896,37849.0
2018-04-13 11:55:00,50.9,50.98,50.89,50.9,105294.0,38.1896,38.2496,38.1821,38.1896,105294.0
2018-04-13 12:00:00,50.9,50.97,50.85,50.86,67464.0,38.1896,38.2421,38.152,38.1595,67464.0
2018-04-13 12:05:00,50.86,50.9,50.79,50.84,40664.0,38.1595,38.1896,38.107,38.1445,40664.0
2018-04-13 12:10:00,50.83,50.88,50.78,50.88,48403.0,38.137,38.1745,38.0995,38.1745,48403.0
2018-04-13 12:15:00,50.88,50.91,50.86,50.87,66867.0,38.1745,38.1971,38.1595,38.167,66867.0
2018-04-13 12:20:00,50.88,50.9,50.86,50.86,72044.0,38.1745,38.1896,38.1595,38.1595,72044.0
2018-04-13 12:25:00,50.86,50.91,50.79,50.9,59002.0,38.1595,38.1971,38.107,38.1896,59002.0
2018-04-13 12:30:00,50.9,50.91,50.77,50.79,34941.0,38.1896,38.1971,38.092,38.107,34941.0
2018-04-13 12:35:00,50.79,50.8,50.73,50.76,61483.0,38.107,38.1145,38.062,38.0845,61483.0
2018-04-13 12:40:00,50.76,50.82,50.76,50.78,30453.0,38.0845,38.1295,38.0845,38.0995,30453.0
2018-04-13 12:45:00,50.78,50.81,50.74,50.78,72909.0,38.0995,38.122,38.0695,38.0995,72909.0
2018-04-13 12:50:00,50.78,50.84,50.78,50.8,30524.0,38.0995,38.1445,38.0995,38.1145,30524.0
2018-04-13 12:55:00,50.8,50.87,50.8,50.87,32263.0,38.1145,38.167,38.1145,38.167,32263.0
2018-04-13 13:00:00,50.87,50.91,50.86,50.88,85047.0,38.167,38.1971,38.1595,38.1745,85047.0
2018-04-13 13:05:00,50.87,50.9,50.84,50.86,86001.0,38.167,38.1896,38.1445,38.1595,86001.0
2018-04-13 13:10:00,50.87,50.94,50.86,50.93,30722.0,38.167,38.2196,38.1595,38.2121,30722.0
2018-04-13 13:15:00,50.93,51.0,50.93,50.97,45220.0,38.2121,38.2646,38.2121,38.2421,45220.0
2018-04-13 13:20:00,50.97,51.1,50.97,51.08,248139.0,38.2421,38.3396,38.2421,38.3246,248139.0
2018-04-13 13:25:00,51.07,51.15,51.06,51.15,119370.0,38.3171,38.3771,38.3096,38.3771,119370.0
2018-04-13 13:30:00,51.15,51.15,51.05,51.06,31543.0,38.3771,38.3771,38.3021,38.3096,31543.0
2018-04-13 13:35:00,51.05,51.07,51.01,51.06,15190.0,38.3021,38.3171,38.2721,38.3096,15190.0
2018-04-13 13:40:00,51.07,51.1,51.06,51.09,16030.0,38.3171,38.3396,38.3096,38.3321,16030.0
2018-04-13 13:45:00,51.1,51.11,51.06,51.09,18527.0,38.3396,38.3471,38.3096,38.3321,18527.0
2018-04-13 13:50:00,51.1,51.1,51.07,51.08,35317.0,38.3396,38.3396,38.3171,38.3246,35317.0
2018-04-13 13:55:00,51.08,51.08,51.04,51.07,26601.0,38.3246,38.3246,38.2946,38.3171,26601.0
2018-04-13 14:00:00,51.07,51.07,51.0,51.0,68887.0,38.3171,38.3171,38.2646,38.2646,68887.0
2018-04-13 14:05:00,51.01,51.06,51.0,51.05,17305.0,38.2721,38.3096,38.2646,38.3021,17305.0
2018-04-13 14:10:00,51.06,51.07,51.0,51.0,18567.0,38.3096,38.3171,38.2646,38.2646,18567.0
2018-04-13 14:15:00,51.0,51.0,50.92,50.95,50769.0,38.2646,38.2646,38.2046,38.2271,50769.0
2018-04-13 14:20:00,50.94,50.98,50.94,50.98,22534.0,38.2196,38.2496,38.2196,38.2496,22534.0
2018-04-13 14:25:00,50.98,51.03,50.95,51.03,65418.0,38.2496,38.2871,38.2271,38.2871,65418.0
2018-04-13 14:30:00,51.02,51.08,50.99,51.04,36633.0,38.2796,38.3246,38.2571,38.2946,36633.0
2018-04-13 14:35:00,51.05,51.07,50.97,51.0,28670.0,38.3021,38.3171,38.2421,38.2646,28670.0
2018-04-13 14:40:00,51.0,51.01,50.95,50.98,13135.0,38.2646,38.2721,38.2271,38.2496,13135.0
2018-04-13 14:45:00,50.99,51.02,50.97,50.98,73028.0,38.2571,38.2796,38.2421,38.2496,73028.0
2018-04-13 14:50:00,50.98,51.04,50.96,51.04,56615.0,38.2496,38.2946,38.2346,38.2946,56615.0
2018-04-13 14:55:00,51.03,51.03,50.97,51.0,44414.0,38.2871,38.2871,38.2421,38.2646,44414.0
2018-04-13 15:00:00,50.99,51.0,50.92,50.96,222111.0,38.2571,38.2646,38.2046,38.2346,222111.0
2018-04-13 15:05:00,50.96,51.01,50.93,50.98,202860.0,38.2346,38.2721,38.2121,38.2496,202860.0
2018-04-13 15:10:00,50.97,51.01,50.91,50.92,62927.0,38.2421,38.2721,38.1971,38.2046,62927.0
2018-04-13 15:15:00,50.92,50.92,50.73,50.73,92735.0,38.2046,38.2046,38.062,38.062,92735.0
2018-04-13 15:20:00,50.74,50.83,50.74,50.79,147550.0,38.0695,38.137,38.0695,38.107,147550.0
2018-04-13 15:25:00,50.79,50.82,50.71,50.76,55083.0,38.107,38.1295,38.047,38.0845,55083.0
2018-04-13 15:30:00,50.75,50.78,50.71,50.73,69152.0,38.077,38.0995,38.047,38.062,69152.0
2018-04-13 15:35:00,50.73,50.78,50.68,50.77,113946.0,38.062,38.0995,38.0245,38.092,113946.0
2018-04-13 15:40:00,50.77,50.86,50.77,50.8,144347.0,38.092,38.1595,38.092,38.1145,144347.0
2018-04-13 15:45:00,50.81,50.87,50.79,50.85,144758.0,38.122,38.167,38.107,38.152,144758.0
2018-04-13 15:50:00,50.85,50.93,50.85,50.9,135667.0,38.152,38.2121,38.152,38.1896,135667.0
2018-04-13 15:55:00,50.9,51.0,50.89,50.96,567464.0,38.1896,38.2646,38.1821,38.2346,567464.0
2018-04-16 09:30:00,51.34,51.49,51.29,51.37,222768.0,38.5197,38.6322,38.4822,38.5422,222768.0
2018-04-16 09:35:00,51.36,51.5,51.33,51.46,223700.0,38.5347,38.6397,38.5122,38.6097,223700.0
2018-04-16 09:40:00,51.46,51.47,51.34,51.42,243029.0,38.6097,38.6172,38.5197,38.5797,243029.0
2018-04-16 09:45:00,51.41,51.48,51.36,51.36,77870.0,38.5722,38.6247,38.5347,38.5347,77870.0
2018-04-16 09:50:00,51.36,51.37,51.16,51.22,75189.0,38.5347,38.5422,38.3846,38.4296,75189.0
2018-04-16 09:55:00,51.21,51.29,51.16,51.29,111895.0,38.4221,38.4822,38.3846,38.4822,111895.0
2018-04-16 10:00:00,51.28,51.37,51.25,51.36,88544.0,38.4747,38.5422,38.4522,38.5347,88544.0
2018-04-16 10:05:00,51.35,51.38,51.28,51.3,107108.0,38.5272,38.5497,38.4747,38.4897,107108.0
2018-04-16 10:10:00,51.3,51.37,51.26,51.29,42860.0,38.4897,38.5422,38.4597,38.4822,42860.0
2018-04-16 10:15:00,51.3,51.31,51.22,51.25,91100.0,38.4897,38.4972,38.4296,38.4522,91100.0
2018-04-16 10:20:00,51.25,51.36,51.23,51.36,71416.0,38.4522,38.5347,38.4371,38.5347,71416.0
2018-04-16 10:25:00,51.37,51.47,51.33,51.46,38273.0,38.5422,38.6172,38.5122,38.6097,38273.0
2018-04-16 10:30:00,51.47,51.5,51.4,51.44,36544.0,38.6172,38.6397,38.5647,38.5947,36544.0
2018-04-16 10:35:00,51.45,51.45,51.38,51.38,70634.0,38.6022,38.6022,38.5497,38.5497,70634.0
2018-04-16 10:40:00,51.38,51.44,51.38,51.42,31155.0,38.5497,38.5947,38.5497,38.5797,31155.0
2018-04-16 10:45:00,51.43,51.45,51.28,51.29,35457.0,38.5872,38.6022,38.4747,38.4822,35457.0
2018-04-16 10:50:00,51.29,51.35,51.27,51.35,41298.0,38.4822,38.5272,38.4672,38.5272,41298.0
2018-04-16 10:55:00,51.35,51.36,51.28,51.33,42845.0,38.5272,38.5347,38.4747,38.5122,42845.0
2018-04-16 11:00:00,51.33,51.45,51.33,51.36,35699.0,38.5122,38.6022,38.5122,38.5347,35699.0
2018-04-16 11:05:00,51.36,51.4,51.34,51.35,38506.0,38.5347,38.5647,38.5197,38.5272,38506.0
2018-04-16 11:10:00,51.35,51.36,51.31,51.33,89772.0,38.5272,38.5347,38.4972,38.5122,89772.0
2018-04-16 11:15:00,51.33,51.4,51.31,51.4,83472.0,38.5122,38.5647,38.4972,38.5647,83472.0
2018-04-16 11:20:00,51.39,51.41,51.35,51.37,52334.0,38.5572,38.5722,38.5272,38.5422,52334.0
2018-04-16 11:25:00,51.36,51.39,51.29,51.38,81728.0,38.5347,38.5572,38.4822,38.5497,81728.0
2018-04-16 11:30:00,51.38,51.39,51.27,51.3,111312.0,38.5497,38.5572,38.4672,38.4897,111312.0
2018-04-16 11:35:00,51.31,51.34,51.28,51.32,55644.0,38.4972,38.5197,38.4747,38.5047,55644.0
2018-04-16 11:40:00,51.31,51.32,51.23,51.24,122481.0,38.4972,38.5047,38.4371,38.4447,122481.0
2018-04-16 11:45:00,51.25,51.25,51.12,51.12,74745.0,38.4522,38.4522,38.3546,38.3546,74745.0
2018-04-16 11:50:00,51.13,51.19,51.11,51.13,52205.0,38.3621,38.4071,38.3471,38.3621,52205.0
2018-04-16 11:55:00,51.12,51.23,51.12,51.23,110471.0,38.3546,38.4371,38.3546,38.4371,110471.0
2018-04-16 12:00:00,51.23,51.25,51.17,51.2,71669.0,38.4371,38.4522,38.3921,38.4146,71669.0
2018-04-16 12:05:00,51.21,51.21,51.09,51.1,109661.0,38.4221,38.4221,38.3321,38.3396,109661.0
2018-04-16 12:10:00,51.11,51.16,51.1,51.13,41693.0,38.3471,38.3846,38.3396,38.3621,41693.0
2018-04-16 12:15:00,51.13,51.14,51.07,51.09,35424.0,38.3621,38.3696,38.3171,38.3321,35424.0
2018-04-16 12:20:00,51.09,51.12,51.07,51.12,93410.0,38.3321,38.3546,38.3171,38.3546,93410.0
2018-04-16 12:25:00,51.11,51.12,51.09,51.1,62519.0,38.3471,38.3546,38.3321,38.3396,62519.0
2018-04-16 12:30:00,51.09,51.11,51.07,51.08,69046.0,38.3321,38.3471,38.3171,38.3246,69046.0
2018-04-16 12:35:00,51.08,51.11,51.07,51.11,132565.0,38.3246,38.3471,38.3171,38.3471,132565.0
2018-04-16 12:40:00,51.11,51.12,51.09,51.11,140162.0,38.3471,38.3546,38.3321,38.3471,140162.0
2018-04-16 12:45:00,51.11,51.17,51.1,51.15,129461.0,38.3471,38.3921,38.3396,38.3771,129461.0
2018-04-16 12:50:00,51.15,51.27,51.15,51.23,117959.0,38.3771,38.4672,38.3771,38.4371,117959.0
2018-04-16 12:55:00,51.23,51.29,51.22,51.25,93118.0,38.4371,38.4822,38.4296,38.4522,93118.0
2018-04-16 13:00:00,51.26,51.34,51.25,51.3,127929.0,38.4597,38.5197,38.4522,38.4897,127929.0
2018-04-16 13:05:00,51.3,51.34,51.27,51.33,81258.0,38.4897,38.5197,38.4672,38.5122,81258.0
2018-04-16 13:10:00,51.33,51.39,51.32,51.39,49373.0,38.5122,38.5572,38.5047,38.5572,49373.0
2018-04-16 13:15:00,51.39,51.41,51.34,51.41,23666.0,38.5572,38.5722,38.5197,38.5722,23666.0
2018-04-16 13:20:00,51.41,51.49,51.41,51.47,22454.0,38.5722,38.6322,38.5722,38.6172,22454.0
2018-04-16 13:25:00,51.47,51.47,51.39,51.41,20714.0,38.6172,38.6172,38.5572,38.5722,20714.0
2018-04-16 13:30:00,51.4,51.49,51.4,51.48,30381.0,38.5647,38.6322,38.5647,38.6247,30381.0
2018-04-16 13:35:00,51.47,51.52,51.45,51.51,34073.0,38.6172,38.6547,38.6022,38.6472,34073.0
2018-04-16 13:40:00,51.52,51.53,51.44,51.48,46866.0,38.6547,38.6622,38.5947,38.6247,46866.0
2018-04-16 13:45:00,51.48,51.51,51.46,51.51,30562.0,38.6247,38.6472,38.6097,38.6472,30562.0
2018-04-16 13:50:00,51.51,51.52,51.44,51.46,40986.0,38.6472,38.6547,38.5947,38.6097,40986.0
2018-04-16 13:55:00,51.46,51.46,51.42,51.44,31488.0,38.6097,38.6097,38.5797,38.5947,31488.0
2018-04-16 14:00:00,51.44,51.44,51.37,51.39,34201.0,38.5947,38.5947,38.5422,38.5572,34201.0
2018-04-16 14:05:00,51.39,51.4,51.33,51.38,28944.0,38.5572,38.5647,38.5122,38.5497,28944.0
2018-04-16 14:10:00,51.37,51.43,51.34,51.37,71484.0,38.5422,38.5872,38.5197,38.5422,71484.0
2018-04-16 14:15:00,51.37,51.42,51.36,51.39,37353.0,38.5422,38.5797,38.5347,38.5572,37353.0
2018-04-16 14:20:00,51.38,51.43,51.38,51.41,31211.0,38.5497,38.5872,38.5497,38.5722,31211.0
2018-04-16 14:25:00,51.4,51.41,51.37,51.39,45772.0,38.5647,38.5722,38.5422,38.5572,45772.0
2018-04-16 14:30:00,51.4,51.45,51.37,51.44,36260.0,38.5647,38.6022,38.5422,38.5947,36260.0
2018-04-16 14:35:00,51.45,51.47,51.42,51.45,25499.0,38.6022,38.6172,38.5797,38.6022,25499.0
2018-04-16 14:40:00,51.45,51.46,51.39,51.41,24198.0,38.6022,38.6097,38.5572,38.5722,24198.0
2018-04-16 14:45:00,51.4,51.44,51.38,51.43,106900.0,38.5647,38.5947,38.5497,38.5872,106900.0
2018-04-16 14:50:00,51.42,51.43,51.35,51.36,26209.0,38.5797,38.5872,38.5272,38.5347,26209.0
2018-04-16 14:55:00,51.36,51.39,51.35,51.39,36504.0,38.5347,38.5572,38.5272,38.5572,36504.0
2018-04-16 15:00:00,51.39,51.43,51.38,51.41,28066.0,38.5572,38.5872,38.5497,38.5722,28066.0
2018-04-16 15:05:00,51.41,51.43,51.39,51.43,37246.0,38.5722,38.5872,38.5572,38.5872,37246.0
2018-04-16 15:10:00,51.43,51.44,51.4,51.43,44719.0,38.5872,38.5947,38.5647,38.5872,44719.0
2018-04-16 15:15:00,51.44,51.49,51.43,51.48,139115.0,38.5947,38.6322,38.5872,38.6247,139115.0
2018-04-16 15:20:00,51.47,51.49,51.45,51.48,90787.0,38.6172,38.6322,38.6022,38.6247,90787.0
2018-04-16 15:25:00,51.48,51.51,51.46,51.49,148276.0,38.6247,38.6472,38.6097,38.6322,148276.0
2018-04-16 15:30:00,51.48,51.49,51.43,51.43,181007.0,38.6247,38.6322,38.5872,38.5872,181007.0
2018-04-16 15:35:00,51.43,51.45,51.4,51.42,51990.0,38.5872,38.6022,38.5647,38.5797,51990.0
2018-04-16 15:40:00,51.41,51.47,51.38,51.47,68525.0,38.5722,38.6172,38.5497,38.6172,68525.0
2018-04-16 15:45:00,51.47,51.47,51.32,51.34,154333.0,38.6172,38.6172,38.5047,38.5197,154333.0
2018-04-16 15:50:00,51.34,51.38,51.34,51.38,146626.0,38.5197,38.5497,38.5197,38.5497,146626.0
2018-04-16 15:55:00,51.37,51.42,51.36,51.4,409761.0,38.5422,38.5797,38.5347,38.5647,409761.0
2018-04-17 09:30:00,51.72,51.89,51.59,51.81,242422.0,38.8048,38.9323,38.7073,38.8723,242422.0
2018-04-17 09:35:00,51.8,51.8,51.58,51.64,148335.0,38.8648,38.8648,38.6997,38.7448,148335.0
2018-04-17 09:40:00,51.64,51.79,51.57,51.74,161302.0,38.7448,38.8573,38.6922,38.8198,161302.0
2018-04-17 09:45:00,51.75,51.84,51.74,51.8,136854.0,38.8273,38.8948,38.8198,38.8648,136854.0
2018-04-17 09:50:00,51.8,51.8,51.66,51.66,58443.0,38.8648,38.8648,38.7598,38.7598,58443.0
2018-04-17 09:55:00,51.66,51.74,51.66,51.74,46084.0,38.7598,38.8198,38.7598,38.8198,46084.0
2018-04-17 10:00:00,51.74,51.87,51.73,51.75,133255.0,38.8198,38.9173,38.8123,38.8273,133255.0
2018-04-17 10:05:00,51.75,51.79,51.71,51.75,165422.0,38.8273,38.8573,38.7973,38.8273,165422.0
2018-04-17 10:10:00,51.75,51.78,51.67,51.68,82216.0,38.8273,38.8498,38.7673,38.7748,82216.0
2018-04-17 10:15:00,51.68,51.7,51.63,51.64,83725.0,38.7748,38.7898,38.7373,38.7448,83725.0
2018-04-17 10:20:00,51.65,51.7,51.61,51.7,69382.0,38.7523,38.7898,38.7223,38.7898,69382.0
2018-04-17 10:25:00,51.69,51.73,51.61,51.65,60103.0,38.7823,38.8123,38.7223,38.7523,60103.0
2018-04-17 10:30:00,51.65,51.68,51.63,51.67,44331.0,38.7523,38.7748,38.7373,38.7673,44331.0
2018-04-17 10:35:00,51.66,51.7,51.59,51.64,46791.0,38.7598,38.7898,38.7073,38.7448,46791.0
2018-04-17 10:40:00,51.63,51.66,51.58,51.6,49120.0,38.7373,38.7598,38.6997,38.7148,49120.0
2018-04-17 10:45:00,51.6,51.6,51.53,51.55,40276.0,38.7148,38.7148,38.6622,38.6772,40276.0
2018-04-17 10:50:00,51.55,51.61,51.54,51.54,44994.0,38.6772,38.7223,38.6697,38.6697,44994.0
2018-04-17 10:55:00,51.54,51.56,51.46,51.47,96506.0,38.6697,38.6847,38.6097,38.6172,96506.0
2018-04-17 11:00:00,51.48,51.57,51.47,51.55,49900.0,38.6247,38.6922,38.6172,38.6772,49900.0
2018-04-17 11:05:00,51.55,51.56,51.5,51.52,71018.0,38.6772,38.6847,38.6397,38.6547,71018.0
2018-04-17 11:10:00,51.52,51.53,51.42,51.44,54183.0,38.6547,38.6622,38.5797,38.5947,54183.0
2018-04-17 11:15:00,51.44,51.48,51.41,51.43,66329.0,38.5947,38.6247,38.5722,38.5872,66329.0
2018-04-17 11:20:00,51.43,51.47,51.42,51.43,66556.0,38.5872,38.6172,38.5797,38.5872,66556.0
2018-04-17 11:25:00,51.43,51.51,51.42,51.48,108684.0,38.5872,38.6472,38.5797,38.6247,108684.0
2018-04-17 11:30:00,51.48,51.5,51.42,51.43,62625.0,38.6247,38.6397,38.5797,38.5872,62625.0
2018-04-17 11:35:00,51.42,51.42,51.34,51.37,65747.0,38.5797,38.5797,38.5197,38.5422,65747.0
2018-04-17 11:40:00,51.37,51.43,51.3,51.43,73707.0,38.5422,38.5872,38.4897,38.5872,73707.0
2018-04-17 11:45:00,51.43,51.47,51.41,51.46,38772.0,38.5872,38.6172,38.5722,38.6097,38772.0
2018-04-17 11:50:00,51.47,51.51,51.46,51.5,76580.0,38.6172,38.6472,38.6097,38.6397,76580.0
2018-04-17 11:55:00,51.5,51.51,51.45,51.47,27202.0,38.6397,38.6472,38.6022,38.6172,27202.0
2018-04-17 12:00:00,51.47,51.52,51.46,51.49,25714.0,38.6172,38.6547,38.6097,38.6322,25714.0
2018-04-17 12:05:00,51.5,51.5,51.45,51.47,31047.0,38.6397,38.6397,38.6022,38.6172,31047.0
2018-04-17 12:10:00,51.47,51.48,51.44,51.46,58396.0,38.6172,38.6247,38.5947,38.6097,58396.0
2018-04-17 12:15:00,51.46,51.49,51.44,51.49,47197.0,38.6097,38.6322,38.5947,38.6322,47197.0
2018-04-17 12:20:00,51.48,51.49,51.42,51.43,45866.0,38.6247,38.6322,38.5797,38.5872,45866.0
2018-04-17 12:25:00,51.43,51.44,51.41,51.41,29082.0,38.5872,38.5947,38.5722,38.5722,29082.0
2018-04-17 12:30:00,51.41,51.42,51.39,51.4,51974.0,38.5722,38.5797,38.5572,38.5647,51974.0
2018-04-17 12:35:00,51.4,51.42,51.39,51.4,103097.0,38.5647,38.5797,38.5572,38.5647,103097.0
2018-04-17 12:40:00,51.4,51.43,51.39,51.4,73518.0,38.5647,38.5872,38.5572,38.5647,73518.0
2018-04-17 12:45:00,51.4,51.45,51.39,51.44,57377.0,38.5647,38.6022,38.5572,38.5947,57377.0
2018-04-17 12:50:00,51.45,51.45,51.41,51.43,52361.0,38.6022,38.6022,38.5722,38.5872,52361.0
2018-04-17 12:55:00,51.42,51.43,51.4,51.4,34746.0,38.5797,38.5872,38.5647,38.5647,34746.0
2018-04-17 13:00:00,51.4,51.43,51.39,51.42,49558.0,38.5647,38.5872,38.5572,38.5797,49558.0
2018-04-17 13:05:00,51.41,51.44,51.39,51.4,81171.0,38.5722,38.5947,38.5572,38.5647,81171.0
2018-04-17 13:10:00,51.39,51.46,51.38,51.39,75522.0,38.5572,38.6097,38.5497,38.5572,75522.0
2018-04-17 13:15:00,51.39,51.39,51.23,51.24,59752.0,38.5572,38.5572,38.4371,38.4447,59752.0
2018-04-17 13:20:00,51.25,51.28,51.22,51.25,75351.0,38.4522,38.4747,38.4296,38.4522,75351.0
2018-04-17 13:25:00,51.26,51.27,51.24,51.25,49570.0,38.4597,38.4672,38.4447,38.4522,49570.0
2018-04-17 13:30:00,51.25,51.25,51.14,51.15,64252.0,38.4522,38.4522,38.3696,38.3771,64252.0
2018-04-17 13:35:00,51.15,51.17,51.12,51.16,83939.0,38.3771,38.3921,38.3546,38.3846,83939.0
2018-04-17 13:40:00,51.16,51.17,51.09,51.12,45262.0,38.3846,38.3921,38.3321,38.3546,45262.0
2018-04-17 13:45:00,51.12,51.18,51.1,51.15,53784.0,38.3546,38.3996,38.3396,38.3771,53784.0
2018-04-17 13:50:00,51.15,51.15,51.08,51.13,39222.0,38.3771,38.3771,38.3246,38.3621,39222.0
2018-04-17 13:55:00,51.13,51.2,51.12,51.16,46409.0,38.3621,38.4146,38.3546,38.3846,46409.0
2018-04-17 14:00:00,51.16,51.16,51.1,51.11,61877.0,38.3846,38.3846,38.3396,38.3471,61877.0
2018-04-17 14:05:00,51.12,51.12,51.05,51.05,141771.0,38.3546,38.3546,38.3021,38.3021,141771.0
2018-04-17 14:10:00,51.05,51.06,50.98,50.99,113820.0,38.3021,38.3096,38.2496,38.2571,113820.0
2018-04-17 14:15:00,50.99,51.0,50.91,50.91,132343.0,38.2571,38.2646,38.1971,38.1971,132343.0
2018-04-17 14:20:00,50.91,50.92,50.87,50.91,53784.0,38.1971,38.2046,38.167,38.1971,53784.0
2018-04-17 14:25:00,50.91,50.94,50.88,50.89,46209.0,38.1971,38.2196,38.1745,38.1821,46209.0
2018-04-17 14:30:00,50.88,50.9,50.85,50.89,83542.0,38.1745,38.1896,38.152,38.1821,83542.0
2018-04-17 14:35:00,50.89,50.92,50.86,50.89,63786.0,38.1821,38.2046,38.1595,38.1821,63786.0
2018-04-17 14:40:00,50.89,50.96,50.88,50.96,60219.0,38.1821,38.2346,38.1745,38.2346,60219.0
2018-04-17 14:45:00,50.96,50.97,50.92,50.93,52622.0,38.2346,38.2421,38.2046,38.2121,52622.0
2018-04-17 14:50:00,50.93,50.97,50.86,50.86,88951.0,38.2121,38.2421,38.1595,38.1595,88951.0
2018-04-17 14:55:00,50.86,50.88,50.82,50.86,111778.0,38.1595,38.1745,38.1295,38.1595,111778.0
2018-04-17 15:00:00,50.86,50.93,50.84,50.93,111653.0,38.1595,38.2121,38.1445,38.2121,111653.0
2018-04-17 15:05:00,50.93,51.01,50.92,51.0,97619.0,38.2121,38.2721,38.2046,38.2646,97619.0
2018-04-17 15:10:00,51.0,51.07,51.0,51.04,78460.0,38.2646,38.3171,38.2646,38.2946,78460.0
2018-04-17 15:15:00,51.04,51.14,51.03,51.14,78844.0,38.2946,38.3696,38.2871,38.3696,78844.0
2018-04-17 15:20:00,51.14,51.16,51.07,51.08,67219.0,38.3696,38.3846,38.3171,38.3246,67219.0
2018-04-17 15:25:00,51.09,51.11,51.05,51.08,90393.0,38.3321,38.3471,38.3021,38.3246,90393.0
2018-04-17 15:30:00,51.08,51.15,51.07,51.14,100583.0,38.3246,38.3771,38.3171,38.3696,100583.0
2018-04-17 15:35:00,51.14,51.17,51.1,51.11,86109.0,38.3696,38.3921,38.3396,38.3471,86109.0
2018-04-17 15:40:00,51.11,51.16,51.06,51.15,151938.0,38.3471,38.3846,38.3096,38.3771,151938.0
2018-04-17 15:45:00,51.16,51.18,51.12,51.14,143467.0,38.3846,38.3996,38.3546,38.3696,143467.0
2018-04-17 15:50:00,51.15,51.16,51.05,51.1,286320.0,38.3771,38.3846,38.3021,38.3396,286320.0
2018-04-17 15:55:00,51.11,51.11,51.01,51.02,471321.0,38.3471,38.3471,38.2721,38.2796,471321.0
2018-04-18 09:30:00,51.06,51.11,50.34,50.46,433542.0,38.3096,38.3471,37.7694,37.8594,433542.0
2018-04-18 09:35:00,50.45,50.49,50.0,50.09,312418.0,37.8519,37.8819,37.5143,37.5818,312418.0
2018-04-18 09:40:00,50.07,50.33,50.07,50.15,316705.0,37.5668,37.7619,37.5668,37.6268,316705.0
2018-04-18 09:45:00,50.13,50.47,50.13,50.45,337439.0,37.6118,37.8669,37.6118,37.8519,337439.0
2018-04-18 09:50:00,50.44,50.72,50.42,50.46,688866.0,37.8444,38.0545,37.8294,37.8594,688866.0
2018-04-18 09:55:00,50.46,50.56,50.41,50.43,211710.0,37.8594,37.9345,37.8219,37.8369,211710.0
2018-04-18 10:00:00,50.43,50.58,50.29,50.3,154175.0,37.8369,37.9495,37.7319,37.7394,154175.0
2018-04-18 10:05:00,50.3,50.35,50.17,50.3,317644.0,37.7394,37.7769,37.6418,37.7394,317644.0
2018-04-18 10:10:00,50.3,50.4,50.21,50.23,140842.0,37.7394,37.8144,37.6719,37.6869,140842.0
2018-04-18 10:15:00,50.23,50.31,50.14,50.16,249568.0,37.6869,37.7469,37.6193,37.6343,249568.0
2018-04-18 10:20:00,50.15,50.25,50.14,50.18,157373.0,37.6268,37.7019,37.6193,37.6493,157373.0
2018-04-18 10:25:00,50.17,50.29,50.13,50.28,199644.0,37.6418,37.7319,37.6118,37.7244,199644.0
2018-04-18 10:30:00,50.28,50.28,50.08,50.12,169955.0,37.7244,37.7244,37.5743,37.6043,169955.0
2018-04-18 10:35:00,50.13,50.28,50.1,50.23,150819.0,37.6118,37.7244,37.5893,37.6869,150819.0
2018-04-18 10:40:00,50.22,50.27,50.16,50.21,118825.0,37.6794,37.7169,37.6343,37.6719,118825.0
2018-04-18 10:45:00,50.21,50.23,50.17,50.23,116918.0,37.6719,37.6869,37.6418,37.6869,116918.0
2018-04-18 10:50:00,50.23,50.42,50.2,50.32,139864.0,37.6869,37.8294,37.6644,37.7544,139864.0
2018-04-18 10:55:00,50.31,50.33,50.21,50.22,60950.0,37.7469,37.7619,37.6719,37.6794,60950.0
2018-04-18 11:00:00,50.22,50.29,50.18,50.23,92006.0,37.6794,37.7319,37.6493,37.6869,92006.0
2018-04-18 11:05:00,50.23,50.34,50.19,50.3,87712.0,37.6869,37.7694,37.6569,37.7394,87712.0
2018-04-18 11:10:00,50.3,50.32,50.21,50.31,109325.0,37.7394,37.7544,37.6719,37.7469,109325.0
2018-04-18 11:15:00,50.31,50.32,50.2,50.21,72643.0,37.7469,37.7544,37.6644,37.6719,72643.0
2018-04-18 11:20:00,50.21,50.21,50.08,50.13,126721.0,37.6719,37.6719,37.5743,37.6118,126721.0
2018-04-18 11:25:00,50.13,50.23,50.12,50.16,106452.0,37.6118,37.6869,37.6043,37.6343,106452.0
2018-04-18 11:30:00,50.16,50.23,50.16,50.2,97779.0,37.6343,37.6869,37.6343,37.6644,97779.0
2018-04-18 11:35:00,50.2,50.28,50.18,50.23,97269.0,37.6644,37.7244,37.6493,37.6869,97269.0
2018-04-18 11:40:00,50.22,50.22,50.05,50.11,132880.0,37.6794,37.6794,37.5518,37.5968,132880.0
2018-04-18 11:45:00,50.12,50.13,50.01,50.09,122145.0,37.6043,37.6118,37.5218,37.5818,122145.0
2018-04-18 11:50:00,50.09,50.28,50.08,50.25,150353.0,37.5818,37.7244,37.5743,37.7019,150353.0
2018-04-18 11:55:00,50.24,50.24,50.06,50.09,111265.0,37.6944,37.6944,37.5593,37.5818,111265.0
2018-04-18 12:00:00,50.09,50.18,50.09,50.16,90152.0,37.5818,37.6493,37.5818,37.6343,90152.0
2018-04-18 12:05:00,50.16,50.22,50.13,50.19,68181.0,37.6343,37.6794,37.6118,37.6569,68181.0
2018-04-18 12:10:00,50.19,50.19,50.08,50.12,140490.0,37.6569,37.6569,37.5743,37.6043,140490.0
2018-04-18 12:15:00,50.12,50.15,50.09,50.15,48610.0,37.6043,37.6268,37.5818,37.6268,48610.0
2018-04-18 12:20:00,50.15,50.17,50.07,50.09,132730.0,37.6268,37.6418,37.5668,37.5818,132730.0
2018-04-18 12:25:00,50.08,50.1,49.98,49.99,117800.0,37.5743,37.5893,37.4993,37.5068,117800.0
2018-04-18 12:30:00,49.99,49.99,49.89,49.9,89394.0,37.5068,37.5068,37.4318,37.4393,89394.0
2018-04-18 12:35:00,49.9,50.0,49.84,49.91,251543.0,37.4393,37.5143,37.3943,37.4468,251543.0
2018-04-18 12:40:00,49.91,49.95,49.89,49.91,61258.0,37.4468,37.4768,37.4318,37.4468,61258.0
2018-04-18 12:45:00,49.91,49.97,49.88,49.91,52316.0,37.4468,37.4918,37.4243,37.4468,52316.0
2018-04-18 12:50:00,49.91,50.0,49.91,49.99,67852.0,37.4468,37.5143,37.4468,37.5068,67852.0
2018-04-18 12:55:00,49.99,49.99,49.92,49.96,75452.0,37.5068,37.5068,37.4543,37.4843,75452.0
2018-04-18 13:00:00,49.95,49.99,49.89,49.98,88555.0,37.4768,37.5068,37.4318,37.4993,88555.0
2018-04-18 13:05:00,49.99,50.01,49.97,49.98,70286.0,37.5068,37.5218,37.4918,37.4993,70286.0
2018-04-18 13:10:00,49.98,50.0,49.94,49.95,85611.0,37.4993,37.5143,37.4693,37.4768,85611.0
2018-04-18 13:15:00,49.95,49.97,49.9,49.91,51178.0,37.4768,37.4918,37.4393,37.4468,51178.0
2018-04-18 13:20:00,49.91,49.95,49.88,49.92,44490.0,37.4468,37.4768,37.4243,37.4543,44490.0
2018-04-18 13:25:00,49.91,49.94,49.86,49.88,48845.0,37.4468,37.4693,37.4093,37.4243,48845.0
2018-04-18 13:30:00,49.88,49.91,49.82,49.85,76071.0,37.4243,37.4468,37.3792,37.4018,76071.0
2018-04-18 13:35:00,49.85,49.88,49.83,49.88,50664.0,37.4018,37.4243,37.3867,37.4243,50664.0
2018-04-18 13:40:00,49.89,49.91,49.86,49.91,66094.0,37.4318,37.4468,37.4093,37.4468,66094.0
2018-04-18 13:45:00,49.91,49.92,49.84,49.87,57627.0,37.4468,37.4543,37.3943,37.4168,57627.0
2018-04-18 13:50:00,49.87,49.94,49.85,49.94,34045.0,37.4168,37.4693,37.4018,37.4693,34045.0
2018-04-18 13:55:00,49.94,49.96,49.89,49.9,53054.0,37.4693,37.4843,37.4318,37.4393,53054.0
2018-04-18 14:00:00,49.9,49.9,49.81,49.82,95841.0,37.4393,37.4393,37.3717,37.3792,95841.0
2018-04-18 14:05:00,49.82,49.9,49.81,49.88,62057.0,37.3792,37.4393,37.3717,37.4243,62057.0
2018-04-18 14:10:00,49.88,49.95,49.88,49.91,107009.0,37.4243,37.4768,37.4243,37.4468,107009.0
2018-04-18 14:15:00,49.91,49.94,49.85,49.91,70327.0,37.4468,37.4693,37.4018,37.4468,70327.0
2018-04-18 14:20:00,49.91,49.91,49.83,49.89,64411.0,37.4468,37.4468,37.3867,37.4318,64411.0
2018-04-18 14:25:00,49.89,50.01,49.88,50.0,161395.0,37.4318,37.5218,37.4243,37.5143,161395.0
2018-04-18 14:30:00,49.99,50.02,49.94,49.98,76168.0,37.5068,37.5293,37.4693,37.4993,76168.0
2018-04-18 14:35:00,49.98,50.0,49.91,49.92,74018.0,37.4993,37.5143,37.4468,37.4543,74018.0
2018-04-18 14:40:00,49.93,50.01,49.93,49.98,124405.0,37.4618,37.5218,37.4618,37.4993,124405.0
2018-04-18 14:45:00,49.98,49.99,49.93,49.97,121743.0,37.4993,37.5068,37.4618,37.4918,121743.0
2018-04-18 14:50:00,49.98,50.04,49.97,50.04,83796.0,37.4993,37.5443,37.4918,37.5443,83796.0
2018-04-18 14:55:00,50.04,50.05,49.95,49.96,78770.0,37.5443,37.5518,37.4768,37.4843,78770.0
2018-04-18 15:00:00,49.96,50.02,49.96,50.01,79545.0,37.4843,37.5293,37.4843,37.5218,79545.0
2018-04-18 15:05:00,50.02,50.07,49.99,50.05,175642.0,37.5293,37.5668,37.5068,37.5518,175642.0
2018-04-18 15:10:00,50.06,50.06,49.98,49.98,134808.0,37.5593,37.5593,37.4993,37.4993,134808.0
2018-04-18 15:15:00,49.98,50.02,49.97,49.98,191307.0,37.4993,37.5293,37.4918,37.4993,191307.0
2018-04-18 15:20:00,49.99,49.99,49.97,49.99,193591.0,37.5068,37.5068,37.4918,37.5068,193591.0
2018-04-18 15:25:00,49.98,50.06,49.98,50.06,90030.0,37.4993,37.5593,37.4993,37.5593,90030.0
2018-04-18 15:30:00,50.06,50.08,50.02,50.08,116132.0,37.5593,37.5743,37.5293,37.5743,116132.0
2018-04-18 15:35:00,50.08,50.08,50.04,50.08,127650.0,37.5743,37.5743,37.5443,37.5743,127650.0
2018-04-18 15:40:00,50.08,50.08,50.0,50.03,162311.0,37.5743,37.5743,37.5143,37.5368,162311.0
2018-04-18 15:45:00,50.03,50.04,49.94,49.95,209761.0,37.5368,37.5443,37.4693,37.4768,209761.0
2018-04-18 15:50:00,49.94,50.07,49.93,50.05,297703.0,37.4693,37.5668,37.4618,37.5518,297703.0
2018-04-18 15:55:00,50.05,50.06,49.97,49.99,655293.0,37.5518,37.5593,37.4918,37.5068,655293.0
2018-04-19 09:30:00,50.0,50.39,49.98,50.13,366913.0,37.5143,37.8069,37.4993,37.6118,366913.0
2018-04-19 09:35:00,50.14,50.47,50.11,50.46,273752.0,37.6193,37.8669,37.5968,37.8594,273752.0
2018-04-19 09:40:00,50.47,50.56,50.46,50.51,233225.0,37.8669,37.9345,37.8594,37.8969,233225.0
2018-04-19 09:45:00,50.5,50.51,50.24,50.29,221464.0,37.8894,37.8969,37.6944,37.7319,221464.0
2018-04-19 09:50:00,50.28,50.35,50.25,50.29,99247.0,37.7244,37.7769,37.7019,37.7319,99247.0
2018-04-19 09:55:00,50.3,50.32,50.24,50.3,153808.0,37.7394,37.7544,37.6944,37.7394,153808.0
2018-04-19 10:00:00,50.3,50.36,50.27,50.36,129201.0,37.7394,37.7844,37.7169,37.7844,129201.0
2018-04-19 10:05:00,50.36,50.41,50.33,50.35,96932.0,37.7844,37.8219,37.7619,37.7769,96932.0
2018-04-19 10:10:00,50.35,50.39,50.3,50.33,194471.0,37.7769,37.8069,37.7394,37.7619,194471.0
2018-04-19 10:15:00,50.33,50.41,50.31,50.38,124550.0,37.7619,37.8219,37.7469,37.7994,124550.0
2018-04-19 10:20:00,50.37,50.49,50.36,50.48,98918.0,37.7919,37.8819,37.7844,37.8744,98918.0
2018-04-19 10:25:00,50.48,50.54,50.47,50.5,166461.0,37.8744,37.9195,37.8669,37.8894,166461.0
2018-04-19 10:30:00,50.5,50.58,50.5,50.55,89633.0,37.8894,37.9495,37.8894,37.927,89633.0
2018-04-19 10:35:00,50.55,50.64,50.55,50.57,164795.0,37.927,37.9945,37.927,37.942,164795.0
2018-04-19 10:40:00,50.57,50.61,50.52,50.54,87528.0,37.942,37.972,37.9044,37.9195,87528.0
2018-04-19 10:45:00,50.54,50.59,50.5,50.57,177226.0,37.9195,37.957,37.8894,37.942,177226.0
2018-04-19 10:50:00,50.57,50.59,50.4,50.41,109079.0,37.942,37.957,37.8144,37.8219,109079.0
2018-04-19 10:55:00,50.41,50.43,50.34,50.36,115065.0,37.8219,37.8369,37.7694,37.7844,115065.0
2018-04-19 11:00:00,50.37,50.37,50.2,50.25,311896.0,37.7919,37.7919,37.6644,37.7019,311896.0
2018-04-19 11:05:00,50.26,50.27,50.15,50.16,149653.0,37.7094,37.7169,37.6268,37.6343,149653.0
2018-04-19 11:10:00,50.17,50.19,50.11,50.14,165394.0,37.6418,37.6569,37.5968,37.6193,165394.0
2018-04-19 11:15:00,50.14,50.2,50.1,50.2,114636.0,37.6193,37.6644,37.5893,37.6644,114636.0
2018-04-19 11:20:00,50.2,50.23,50.14,50.22,87616.0,37.6644,37.6869,37.6193,37.6794,87616.0
2018-04-19 11:25:00,50.23,50.32,50.21,50.3,95284.0,37.6869,37.7544,37.6719,37.7394,95284.0
2018-04-19 11:30:00,50.3,50.36,50.29,50.36,77156.0,37.7394,37.7844,37.7319,37.7844,77156.0
2018-04-19 11:35:00,50.36,50.41,50.35,50.37,45922.0,37.7844,37.8219,37.7769,37.7919,45922.0
2018-04-19 11:40:00,50.37,50.46,50.36,50.44,93268.0,37.7919,37.8594,37.7844,37.8444,93268.0
2018-04-19 11:45:00,50.43,50.48,50.39,50.47,117342.0,37.8369,37.8744,37.8069,37.8669,117342.0
2018-04-19 11:50:00,50.47,50.52,50.45,50.51,154244.0,37.8669,37.9044,37.8519,37.8969,154244.0
2018-04-19 11:55:00,50.5,50.62,50.49,50.62,137175.0,37.8894,37.9795,37.8819,37.9795,137175.0
2018-04-19 12:00:00,50.62,50.63,50.53,50.59,62148.0,37.9795,37.987,37.9119,37.957,62148.0
2018-04-19 12:05:00,50.59,50.67,50.5,50.65,107301.0,37.957,38.017,37.8894,38.002,107301.0
2018-04-19 12:10:00,50.65,50.68,50.57,50.58,89311.0,38.002,38.0245,37.942,37.9495,89311.0
2018-04-19 12:15:00,50.59,50.63,50.56,50.6,92944.0,37.957,37.987,37.9345,37.9645,92944.0
2018-04-19 12:20:00,50.6,50.61,50.48,50.52,116597.0,37.9645,37.972,37.8744,37.9044,116597.0
2018-04-19 12:25:00,50.52,50.55,50.51,50.53,48486.0,37.9044,37.927,37.8969,37.9119,48486.0
2018-04-19 12:30:00,50.53,50.56,50.47,50.5,73299.0,37.9119,37.9345,37.8669,37.8894,73299.0
2018-04-19 12:35:00,50.51,50.51,50.43,50.46,61940.0,37.8969,37.8969,37.8369,37.8594,61940.0
2018-04-19 12:40:00,50.46,50.46,50.41,50.44,56649.0,37.8594,37.8594,37.8219,37.8444,56649.0
2018-04-19 12:45:00,50.44,50.51,50.42,50.5,76163.0,37.8444,37.8969,37.8294,37.8894,76163.0
2018-04-19 12:50:00,50.5,50.55,50.5,50.54,86244.0,37.8894,37.927,37.8894,37.9195,86244.0
2018-04-19 12:55:00,50.55,50.55,50.49,50.5,55517.0,37.927,37.927,37.8819,37.8894,55517.0
2018-04-19 13:00:00,50.5,50.5,50.46,50.49,45682.0,37.8894,37.8894,37.8594,37.8819,45682.0
2018-04-19 13:05:00,50.5,50.51,50.45,50.47,43394.0,37.8894,37.8969,37.8519,37.8669,43394.0
2018-04-19 13:10:00,50.48,50.52,50.44,50.52,55086.0,37.8744,37.9044,37.8444,37.9044,55086.0
2018-04-19 13:15:00,50.52,50.54,50.49,50.51,70702.0,37.9044,37.9195,37.8819,37.8969,70702.0
2018-04-19 13:20:00,50.51,50.56,50.48,50.53,48385.0,37.8969,37.9345,37.8744,37.9119,48385.0
2018-04-19 13:25:00,50.53,50.54,50.51,50.51,52536.0,37.9119,37.9195,37.8969,37.8969,52536.0
2018-04-19 13:30:00,50.52,50.56,50.51,50.51,46566.0,37.9044,37.9345,37.8969,37.8969,46566.0
2018-04-19 13:35:00,50.5,50.59,50.48,50.56,103313.0,37.8894,37.957,37.8744,37.9345,103313.0
2018-04-19 13:40:00,50.57,50.6,50.55,50.6,50918.0,37.942,37.9645,37.927,37.9645,50918.0
2018-04-19 13:45:00,50.59,50.61,50.55,50.55,79626.0,37.957,37.972,37.927,37.927,79626.0
2018-04-19 13:50:00,50.56,50.61,50.55,50.6,71049.0,37.9345,37.972,37.927,37.9645,71049.0
2018-04-19 13:55:00,50.61,50.61,50.54,50.55,90395.0,37.972,37.972,37.9195,37.927,90395.0
2018-04-19 14:00:00,50.55,50.61,50.5,50.5,78138.0,37.927,37.972,37.8894,37.8894,78138.0
2018-04-19 14:05:00,50.5,50.57,50.5,50.51,91480.0,37.8894,37.942,37.8894,37.8969,91480.0
2018-04-19 14:10:00,50.52,50.54,50.46,50.46,61230.0,37.9044,37.9195,37.8594,37.8594,61230.0
2018-04-19 14:15:00,50.46,50.48,50.41,50.42,93416.0,37.8594,37.8744,37.8219,37.8294,93416.0
2018-04-19 14:20:00,50.42,50.46,50.37,50.39,104241.0,37.8294,37.8594,37.7919,37.8069,104241.0
2018-04-19 14:25:00,50.39,50.46,50.35,50.43,78373.0,37.8069,37.8594,37.7769,37.8369,78373.0
2018-04-19 14:30:00,50.43,50.45,50.4,50.41,122059.0,37.8369,37.8519,37.8144,37.8219,122059.0
2018-04-19 14:35:00,50.41,50.5,50.39,50.49,59861.0,37.8219,37.8894,37.8069,37.8819,59861.0
2018-04-19 14:40:00,50.49,50.55,50.49,50.55,63282.0,37.8819,37.927,37.8819,37.927,63282.0
2018-04-19 14:45:00,50.55,50.59,50.53,50.54,128057.0,37.927,37.957,37.9119,37.9195,128057.0
2018-04-19 14:50:00,50.53,50.56,50.49,50.51,69536.0,37.9119,37.9345,37.8819,37.8969,69536.0
2018-04-19 14:55:00,50.52,50.58,50.51,50.58,103818.0,37.9044,37.9495,37.8969,37.9495,103818.0
2018-04-19 15:00:00,50.57,50.63,50.57,50.6,107785.0,37.942,37.987,37.942,37.9645,107785.0
2018-04-19 15:05:00,50.6,50.67,50.56,50.66,115638.0,37.9645,38.017,37.9345,38.0095,115638.0
2018-04-19 15:10:00,50.65,50.71,50.64,50.68,194733.0,38.002,38.047,37.9945,38.0245,194733.0
2018-04-19 15:15:00,50.68,50.69,50.62,50.66,143765.0,38.0245,38.032,37.9795,38.0095,143765.0
2018-04-19 15:20:00,50.67,50.67,50.64,50.64,81752.0,38.017,38.017,37.9945,37.9945,81752.0
2018-04-19 15:25:00,50.65,50.65,50.55,50.55,82981.0,38.002,38.002,37.927,37.927,82981.0
2018-04-19 15:30:00,50.55,50.66,50.53,50.66,140049.0,37.927,38.0095,37.9119,38.0095,140049.0
2018-04-19 15:35:00,50.66,50.79,50.66,50.71,169323.0,38.0095,38.107,38.0095,38.047,169323.0
2018-04-19 15:40:00,50.72,50.75,50.66,50.69,166912.0,38.0545,38.077,38.0095,38.032,166912.0
2018-04-19 15:45:00,50.7,50.71,50.6,50.63,154190.0,38.0395,38.047,37.9645,37.987,154190.0
2018-04-19 15:50:00,50.63,50.68,50.6,50.63,183295.0,37.987,38.0245,37.9645,37.987,183295.0
2018-04-19 15:55:00,50.62,50.7,50.6,50.69,463668.0,37.9795,38.0395,37.9645,38.032,463668.0
2018-04-20 09:30:00,50.84,50.86,50.73,50.85,575217.0,38.1445,38.1595,38.062,38.152,575217.0
2018-04-20 09:35:00,50.85,50.92,50.79,50.9,75508.0,38.152,38.2046,38.107,38.1896,75508.0
2018-04-20 09:40:00,50.9,50.94,50.78,50.88,127143.0,38.1896,38.2196,38.0995,38.1745,127143.0
2018-04-20 09:45:00,50.88,50.95,50.87,50.91,128896.0,38.1745,38.2271,38.167,38.1971,128896.0
2018-04-20 09:50:00,50.91,50.96,50.89,50.91,49635.0,38.1971,38.2346,38.1821,38.1971,49635.0
2018-04-20 09:55:00,50.9,51.03,50.9,51.01,114672.0,38.1896,38.2871,38.1896,38.2721,114672.0
2018-04-20 10:00:00,51.02,51.08,50.99,51.03,86633.0,38.2796,38.3246,38.2571,38.2871,86633.0
2018-04-20 10:05:00,51.03,51.06,51.0,51.03,46230.0,38.2871,38.3096,38.2646,38.2871,46230.0
2018-04-20 10:10:00,51.03,51.03,50.89,50.91,93253.0,38.2871,38.2871,38.1821,38.1971,93253.0
2018-04-20 10:15:00,50.91,50.95,50.87,50.9,64764.0,38.1971,38.2271,38.167,38.1896,64764.0
2018-04-20 10:20:00,50.91,50.94,50.79,50.79,111454.0,38.1971,38.2196,38.107,38.107,111454.0
2018-04-20 10:25:00,50.79,50.82,50.76,50.78,81619.0,38.107,38.1295,38.0845,38.0995,81619.0
2018-04-20 10:30:00,50.78,50.87,50.76,50.81,131238.0,38.0995,38.167,38.0845,38.122,131238.0
2018-04-20 10:35:00,50.81,50.85,50.79,50.8,63563.0,38.122,38.152,38.107,38.1145,63563.0
2018-04-20 10:40:00,50.8,50.8,50.69,50.78,84656.0,38.1145,38.1145,38.032,38.0995,84656.0
2018-04-20 10:45:00,50.78,50.81,50.73,50.73,53599.0,38.0995,38.122,38.062,38.062,53599.0
2018-04-20 10:50:00,50.74,50.78,50.7,50.73,64646.0,38.0695,38.0995,38.0395,38.062,64646.0
2018-04-20 10:55:00,50.73,50.76,50.71,50.73,50744.0,38.062,38.0845,38.047,38.062,50744.0
2018-04-20 11:00:00,50.72,50.75,50.56,50.6,101488.0,38.0545,38.077,37.9345,37.9645,101488.0
2018-04-20 11:05:00,50.6,50.61,50.53,50.53,111238.0,37.9645,37.972,37.9119,37.9119,111238.0
2018-04-20 11:10:00,50.54,50.54,50.44,50.5,73841.0,37.9195,37.9195,37.8444,37.8894,73841.0
2018-04-20 11:15:00,50.5,50.53,50.47,50.53,46497.0,37.8894,37.9119,37.8669,37.9119,46497.0
2018-04-20 11:20:00,50.53,50.54,50.49,50.49,72378.0,37.9119,37.9195,37.8819,37.8819,72378.0
2018-04-20 11:25:00,50.49,50.51,50.45,50.49,44950.0,37.8819,37.8969,37.8519,37.8819,44950.0
2018-04-20 11:30:00,50.49,50.55,50.49,50.54,77902.0,37.8819,37.927,37.8819,37.9195,77902.0
2018-04-20 11:35:00,50.55,50.73,50.54,50.67,173390.0,37.927,38.062,37.9195,38.017,173390.0
2018-04-20 11:40:00,50.67,50.76,50.64,50.76,173097.0,38.017,38.0845,37.9945,38.0845,173097.0
2018-04-20 11:45:00,50.76,50.8,50.75,50.8,174528.0,38.0845,38.1145,38.077,38.1145,174528.0
2018-04-20 11:50:00,50.79,50.81,50.76,50.76,92930.0,38.107,38.122,38.0845,38.0845,92930.0
2018-04-20 11:55:00,50.76,50.78,50.73,50.77,50668.0,38.0845,38.0995,38.062,38.092,50668.0
2018-04-20 12:00:00,50.77,50.77,50.68,50.68,36828.0,38.092,38.092,38.0245,38.0245,36828.0
2018-04-20 12:05:00,50.68,50.73,50.67,50.72,35809.0,38.0245,38.062,38.017,38.0545,35809.0
2018-04-20 12:10:00,50.71,50.72,50.66,50.66,34467.0,38.047,38.0545,38.0095,38.0095,34467.0
2018-04-20 12:15:00,50.66,50.72,50.64,50.66,40460.0,38.0095,38.0545,37.9945,38.0095,40460.0
2018-04-20 12:20:00,50.66,50.69,50.65,50.67,37973.0,38.0095,38.032,38.002,38.017,37973.0
2018-04-20 12:25:00,50.68,50.72,50.65,50.7,32226.0,38.0245,38.0545,38.002,38.0395,32226.0
2018-04-20 12:30:00,50.7,50.71,50.57,50.6,60435.0,38.0395,38.047,37.942,37.9645,60435.0
2018-04-20 12:35:00,50.6,50.65,50.56,50.56,43487.0,37.9645,38.002,37.9345,37.9345,43487.0
2018-04-20 12:40:00,50.56,50.58,50.49,50.5,56634.0,37.9345,37.9495,37.8819,37.8894,56634.0
2018-04-20 12:45:00,50.49,50.55,50.44,50.48,40984.0,37.8819,37.927,37.8444,37.8744,40984.0
2018-04-20 12:50:00,50.48,50.52,50.45,50.49,91601.0,37.8744,37.9044,37.8519,37.8819,91601.0
2018-04-20 12:55:00,50.49,50.5,50.45,50.49,37398.0,37.8819,37.8894,37.8519,37.8819,37398.0
2018-04-20 13:00:00,50.49,50.52,50.46,50.5,40817.0,37.8819,37.9044,37.8594,37.8894,40817.0
2018-04-20 13:05:00,50.5,50.54,50.48,50.52,39375.0,37.8894,37.9195,37.8744,37.9044,39375.0
2018-04-20 13:10:00,50.53,50.62,50.52,50.61,31959.0,37.9119,37.9795,37.9044,37.972,31959.0
2018-04-20 13:15:00,50.62,50.66,50.61,50.62,28563.0,37.9795,38.0095,37.972,37.9795,28563.0
2018-04-20 13:20:00,50.63,50.64,50.54,50.55,41052.0,37.987,37.9945,37.9195,37.927,41052.0
2018-04-20 13:25:00,50.56,50.66,50.55,50.61,63605.0,37.9345,38.0095,37.927,37.972,63605.0
2018-04-20 13:30:00,50.61,50.62,50.59,50.62,45152.0,37.972,37.9795,37.957,37.9795,45152.0
2018-04-20 13:35:00,50.62,50.7,50.61,50.7,36976.0,37.9795,38.0395,37.972,38.0395,36976.0
2018-04-20 13:40:00,50.69,50.7,50.64,50.64,20273.0,38.032,38.0395,37.9945,37.9945,20273.0
2018-04-20 13:45:00,50.65,50.66,50.61,50.61,28483.0,38.002,38.0095,37.972,37.972,28483.0
2018-04-20 13:50:00,50.61,50.62,50.59,50.61,33396.0,37.972,37.9795,37.957,37.972,33396.0
2018-04-20 13:55:00,50.61,50.64,50.58,50.58,32469.0,37.972,37.9945,37.9495,37.9495,32469.0
2018-04-20 14:00:00,50.58,50.58,50.55,50.58,26533.0,37.9495,37.9495,37.927,37.9495,26533.0
2018-04-20 14:05:00,50.57,50.59,50.54,50.59,76240.0,37.942,37.957,37.9195,37.957,76240.0
2018-04-20 14:10:00,50.58,50.61,50.56,50.58,67409.0,37.9495,37.972,37.9345,37.9495,67409.0
2018-04-20 14:15:00,50.58,50.59,50.52,50.52,99450.0,37.9495,37.957,37.9044,37.9044,99450.0
2018-04-20 14:20:00,50.53,50.6,50.51,50.58,55302.0,37.9119,37.9645,37.8969,37.9495,55302.0
2018-04-20 14:25:00,50.58,50.6,50.53,50.59,47197.0,37.9495,37.9645,37.9119,37.957,47197.0
2018-04-20 14:30:00,50.59,50.62,50.48,50.49,38743.0,37.957,37.9795,37.8744,37.8819,38743.0
2018-04-20 14:35:00,50.49,50.5,50.42,50.45,59196.0,37.8819,37.8894,37.8294,37.8519,59196.0
2018-04-20 14:40:00,50.45,50.45,50.38,50.39,100723.0,37.8519,37.8519,37.7994,37.8069,100723.0
2018-04-20 14:45:00,50.39,50.41,50.36,50.4,38771.0,37.8069,37.8219,37.7844,37.8144,38771.0
2018-04-20 14:50:00,50.4,50.46,50.39,50.4,44761.0,37.8144,37.8594,37.8069,37.8144,44761.0
2018-04-20 14:55:00,50.39,50.47,50.38,50.42,43569.0,37.8069,37.8669,37.7994,37.8294,43569.0
2018-04-20 15:00:00,50.41,50.41,50.3,50.31,83700.0,37.8219,37.8219,37.7394,37.7469,83700.0
2018-04-20 15:05:00,50.31,50.31,50.23,50.23,78066.0,37.7469,37.7469,37.6869,37.6869,78066.0
2018-04-20 15:10:00,50.23,50.27,50.23,50.26,84797.0,37.6869,37.7169,37.6869,37.7094,84797.0
2018-04-20 15:15:00,50.26,50.26,50.16,50.16,63509.0,37.7094,37.7094,37.6343,37.6343,63509.0
2018-04-20 15:20:00,50.16,50.21,50.13,50.2,96104.0,37.6343,37.6719,37.6118,37.6644,96104.0
2018-04-20 15:25:00,50.2,50.22,50.18,50.21,89177.0,37.6644,37.6794,37.6493,37.6719,89177.0
2018-04-20 15:30:00,50.21,50.25,50.2,50.25,70107.0,37.6719,37.7019,37.6644,37.7019,70107.0
2018-04-20 15:35:00,50.25,50.39,50.23,50.38,108729.0,37.7019,37.8069,37.6869,37.7994,108729.0
2018-04-20 15:40:00,50.38,50.43,50.35,50.35,139490.0,37.7994,37.8369,37.7769,37.7769,139490.0
2018-04-20 15:45:00,50.35,50.35,50.25,50.32,155284.0,37.7769,37.7769,37.7019,37.7544,155284.0
2018-04-20 15:50:00,50.32,50.36,50.3,50.34,122059.0,37.7544,37.7844,37.7394,37.7694,122059.0
2018-04-20 15:55:00,50.35,50.44,50.34,50.44,327583.0,37.7769,37.8444,37.7694,37.8444,327583.0
2018-04-23 09:30:00,50.48,50.58,50.41,50.44,143271.0,37.8744,37.9495,37.8219,37.8444,143271.0
2018-04-23 09:35:00,50.46,50.47,50.35,50.42,151120.0,37.8594,37.8669,37.7769,37.8294,151120.0
2018-04-23 09:40:00,50.43,50.53,50.42,50.51,213875.0,37.8369,37.9119,37.8294,37.8969,213875.0
2018-04-23 09:45:00,50.5,50.53,50.44,50.51,137117.0,37.8894,37.9119,37.8444,37.8969,137117.0
2018-04-23 09:50:00,50.51,50.69,50.5,50.66,119747.0,37.8969,38.032,37.8894,38.0095,119747.0
2018-04-23 09:55:00,50.67,50.68,50.55,50.59,71843.0,38.017,38.0245,37.927,37.957,71843.0
2018-04-23 10:00:00,50.59,50.64,50.55,50.57,48582.0,37.957,37.9945,37.927,37.942,48582.0
2018-04-23 10:05:00,50.57,50.63,50.55,50.62,51114.0,37.942,37.987,37.927,37.9795,51114.0
2018-04-23 10:10:00,50.62,50.64,50.56,50.57,44615.0,37.9795,37.9945,37.9345,37.942,44615.0
2018-04-23 10:15:00,50.58,50.72,50.57,50.64,80239.0,37.9495,38.0545,37.942,37.9945,80239.0
2018-04-23 10:20:00,50.64,50.67,50.61,50.66,61515.0,37.9945,38.017,37.972,38.0095,61515.0
2018-04-23 10:25:00,50.66,50.74,50.64,50.65,50695.0,38.0095,38.0695,37.9945,38.002,50695.0
2018-04-23 10:30:00,50.66,50.66,50.59,50.62,68912.0,38.0095,38.0095,37.957,37.9795,68912.0
2018-04-23 10:35:00,50.62,50.63,50.49,50.54,63814.0,37.9795,37.987,37.8819,37.9195,63814.0
2018-04-23 10:40:00,50.54,50.55,50.45,50.48,78859.0,37.9195,37.927,37.8519,37.8744,78859.0
2018-04-23 10:45:00,50.49,50.54,50.49,50.52,51551.0,37.8819,37.9195,37.8819,37.9044,51551.0
2018-04-23 10:50:00,50.52,50.53,50.46,50.48,62813.0,37.9044,37.9119,37.8594,37.8744,62813.0
2018-04-23 10:55:00,50.49,50.53,50.48,50.53,42907.0,37.8819,37.9119,37.8744,37.9119,42907.0
2018-04-23 11:00:00,50.52,50.54,50.48,50.53,42802.0,37.9044,37.9195,37.8744,37.9119,42802.0
2018-04-23 11:05:00,50.53,50.65,50.52,50.65,45268.0,37.9119,38.002,37.9044,38.002,45268.0
2018-04-23 11:10:00,50.64,50.73,50.62,50.69,100450.0,37.9945,38.062,37.9795,38.032,100450.0
2018-04-23 11:15:00,50.7,50.71,50.62,50.65,61062.0,38.0395,38.047,37.9795,38.002,61062.0
2018-04-23 11:20:00,50.65,50.7,50.64,50.68,49383.0,38.002,38.0395,37.9945,38.0245,49383.0
2018-04-23 11:25:00,50.68,50.72,50.62,50.71,57147.0,38.0245,38.0545,37.9795,38.047,57147.0
2018-04-23 11:30:00,50.72,50.76,50.71,50.73,43979.0,38.0545,38.0845,38.047,38.062,43979.0
2018-04-23 11:35:00,50.73,50.77,50.68,50.68,85241.0,38.062,38.092,38.0245,38.0245,85241.0
2018-04-23 11:40:00,50.68,50.76,50.68,50.72,49314.0,38.0245,38.0845,38.0245,38.0545,49314.0
2018-04-23 11:45:00,50.71,50.74,50.63,50.64,50942.0,38.047,38.0695,37.987,37.9945,50942.0
2018-04-23 11:50:00,50.64,50.71,50.63,50.69,32718.0,37.9945,38.047,37.987,38.032,32718.0
2018-04-23 11:55:00,50.69,50.71,50.67,50.7,38987.0,38.032,38.047,38.017,38.0395,38987.0
2018-04-23 12:00:00,50.7,50.74,50.69,50.7,41743.0,38.0395,38.0695,38.032,38.0395,41743.0
2018-04-23 12:05:00,50.71,50.74,50.7,50.72,58150.0,38.047,38.0695,38.0395,38.0545,58150.0
2018-04-23 12:10:00,50.73,50.74,50.68,50.69,48691.0,38.062,38.0695,38.0245,38.032,48691.0
2018-04-23 12:15:00,50.69,50.7,50.64,50.64,47711.0,38.032,38.0395,37.9945,37.9945,47711.0
2018-04-23 12:20:00,50.64,50.7,50.62,50.7,33388.0,37.9945,38.0395,37.9795,38.0395,33388.0
2018-04-23 12:25:00,50.7,50.74,50.69,50.7,42080.0,38.0395,38.0695,38.032,38.0395,42080.0
2018-04-23 12:30:00,50.7,50.74,50.69,50.73,50956.0,38.0395,38.0695,38.032,38.062,50956.0
2018-04-23 12:35:00,50.73,50.73,50.67,50.7,81203.0,38.062,38.062,38.017,38.0395,81203.0
2018-04-23 12:40:00,50.7,50.73,50.69,50.72,42474.0,38.0395,38.062,38.032,38.0545,42474.0
2018-04-23 12:45:00,50.71,50.74,50.68,50.69,41966.0,38.047,38.0695,38.0245,38.032,41966.0
2018-04-23 12:50:00,50.69,50.74,50.69,50.71,34787.0,38.032,38.0695,38.032,38.047,34787.0
2018-04-23 12:55:00,50.71,50.73,50.68,50.72,44477.0,38.047,38.062,38.0245,38.0545,44477.0
2018-04-23 13:00:00,50.72,50.77,50.71,50.76,40216.0,38.0545,38.092,38.047,38.0845,40216.0
2018-04-23 13:05:00,50.76,50.77,50.73,50.73,30522.0,38.0845,38.092,38.062,38.062,30522.0
2018-04-23 13:10:00,50.74,50.76,50.73,50.73,38415.0,38.0695,38.0845,38.062,38.062,38415.0
2018-04-23 13:15:00,50.73,50.73,50.7,50.73,68312.0,38.062,38.062,38.0395,38.062,68312.0
2018-04-23 13:20:00,50.73,50.75,50.72,50.73,47804.0,38.062,38.077,38.0545,38.062,47804.0
2018-04-23 13:25:00,50.73,50.77,50.72,50.74,54560.0,38.062,38.092,38.0545,38.0695,54560.0
2018-04-23 13:30:00,50.73,50.76,50.68,50.68,35533.0,38.062,38.0845,38.0245,38.0245,35533.0
2018-04-23 13:35:00,50.69,50.74,50.69,50.7,35027.0,38.032,38.0695,38.032,38.0395,35027.0
2018-04-23 13:40:00,50.69,50.71,50.67,50.69,38243.0,38.032,38.047,38.017,38.032,38243.0
2018-04-23 13:45:00,50.7,50.71,50.68,50.69,44910.0,38.0395,38.047,38.0245,38.032,44910.0
2018-04-23 13:50:00,50.7,50.71,50.68,50.69,145313.0,38.0395,38.047,38.0245,38.032,145313.0
2018-04-23 13:55:00,50.7,50.77,50.69,50.77,35316.0,38.0395,38.092,38.032,38.092,35316.0
2018-04-23 14:00:00,50.77,50.78,50.69,50.71,31684.0,38.092,38.0995,38.032,38.047,31684.0
2018-04-23 14:05:00,50.71,50.72,50.61,50.66,58073.0,38.047,38.0545,37.972,38.0095,58073.0
2018-04-23 14:10:00,50.65,50.7,50.62,50.62,75170.0,38.002,38.0395,37.9795,37.9795,75170.0
2018-04-23 14:15:00,50.61,50.63,50.55,50.56,48157.0,37.972,37.987,37.927,37.9345,48157.0
2018-04-23 14:20:00,50.57,50.57,50.48,50.49,47475.0,37.942,37.942,37.8744,37.8819,47475.0
2018-04-23 14:25:00,50.5,50.58,50.49,50.57,40711.0,37.8894,37.9495,37.8819,37.942,40711.0
2018-04-23 14:30:00,50.57,50.58,50.54,50.55,43915.0,37.942,37.9495,37.9195,37.927,43915.0
2018-04-23 14:35:00,50.55,50.6,50.54,50.58,45858.0,37.927,37.9645,37.9195,37.9495,45858.0
2018-04-23 14:40:00,50.58,50.63,50.57,50.62,44181.0,37.9495,37.987,37.942,37.9795,44181.0
2018-04-23 14:45:00,50.62,50.62,50.57,50.59,40956.0,37.9795,37.9795,37.942,37.957,40956.0
2018-04-23 14:50:00,50.58,50.59,50.49,50.49,44065.0,37.9495,37.957,37.8819,37.8819,44065.0
2018-04-23 14:55:00,50.49,50.56,50.47,50.56,67418.0,37.8819,37.9345,37.8669,37.9345,67418.0
2018-04-23 15:00:00,50.56,50.61,50.53,50.6,78899.0,37.9345,37.972,37.9119,37.9645,78899.0
2018-04-23 15:05:00,50.6,50.61,50.57,50.58,93619.0,37.9645,37.972,37.942,37.9495,93619.0
2018-04-23 15:10:00,50.58,50.58,50.54,50.55,152253.0,37.9495,37.9495,37.9195,37.927,152253.0
2018-04-23 15:15:00,50.56,50.56,50.52,50.53,79069.0,37.9345,37.9345,37.9044,37.9119,79069.0
2018-04-23 15:20:00,50.53,50.55,50.48,50.48,140963.0,37.9119,37.927,37.8744,37.8744,140963.0
2018-04-23 15:25:00,50.48,50.51,50.48,50.51,86291.0,37.8744,37.8969,37.8744,37.8969,86291.0
2018-04-23 15:30:00,50.51,50.58,50.5,50.54,101034.0,37.8969,37.9495,37.8894,37.9195,101034.0
2018-04-23 15:35:00,50.54,50.56,50.49,50.5,129666.0,37.9195,37.9345,37.8819,37.8894,129666.0
2018-04-23 15:40:00,50.51,50.52,50.48,50.51,156204.0,37.8969,37.9044,37.8744,37.8969,156204.0
2018-04-23 15:45:00,50.51,50.54,50.49,50.51,173593.0,37.8969,37.9195,37.8819,37.8969,173593.0
2018-04-23 15:50:00,50.5,50.54,50.48,50.48,166745.0,37.8894,37.9195,37.8744,37.8744,166745.0
2018-04-23 15:55:00,50.48,50.53,50.48,50.52,752220.0,37.8744,37.9119,37.8744,37.9044,752220.0
2018-04-24 09:30:00,50.66,50.69,50.45,50.6,153902.0,38.0095,38.032,37.8519,37.9645,153902.0
2018-04-24 09:35:00,50.61,50.66,50.53,50.63,98090.0,37.972,38.0095,37.9119,37.987,98090.0
2018-04-24 09:40:00,50.63,50.65,50.53,50.56,91050.0,37.987,38.002,37.9119,37.9345,91050.0
2018-04-24 09:45:00,50.56,50.72,50.55,50.69,108345.0,37.9345,38.0545,37.927,38.032,108345.0
2018-04-24 09:50:00,50.69,50.76,50.68,50.68,73664.0,38.032,38.0845,38.0245,38.0245,73664.0
2018-04-24 09:55:00,50.68,50.77,50.67,50.77,164840.0,38.0245,38.092,38.017,38.092,164840.0
2018-04-24 10:00:00,50.77,50.98,50.77,50.98,95208.0,38.092,38.2496,38.092,38.2496,95208.0
2018-04-24 10:05:00,50.97,51.04,50.94,51.02,112400.0,38.2421,38.2946,38.2196,38.2796,112400.0
2018-04-24 10:10:00,51.03,51.11,51.02,51.1,117070.0,38.2871,38.3471,38.2796,38.3396,117070.0
2018-04-24 10:15:00,51.1,51.11,50.99,51.01,61691.0,38.3396,38.3471,38.2571,38.2721,61691.0
2018-04-24 10:20:00,51.02,51.06,50.89,50.9,71314.0,38.2796,38.3096,38.1821,38.1896,71314.0
2018-04-24 10:25:00,50.91,51.03,50.9,50.93,51174.0,38.1971,38.2871,38.1896,38.2121,51174.0
2018-04-24 10:30:00,50.93,50.96,50.79,50.8,77397.0,38.2121,38.2346,38.107,38.1145,77397.0
2018-04-24 10:35:00,50.8,50.9,50.77,50.89,64750.0,38.1145,38.1896,38.092,38.1821,64750.0
2018-04-24 10:40:00,50.88,50.93,50.84,50.9,51224.0,38.1745,38.2121,38.1445,38.1896,51224.0
2018-04-24 10:45:00,50.91,50.96,50.89,50.96,52582.0,38.1971,38.2346,38.1821,38.2346,52582.0
2018-04-24 10:50:00,50.96,51.01,50.93,50.94,58738.0,38.2346,38.2721,38.2121,38.2196,58738.0
2018-04-24 10:55:00,50.94,51.01,50.9,50.91,73347.0,38.2196,38.2721,38.1896,38.1971,73347.0
2018-04-24 11:00:00,50.92,51.01,50.9,50.99,79602.0,38.2046,38.2721,38.1896,38.2571,79602.0
2018-04-24 11:05:00,51.0,51.0,50.89,50.93,83642.0,38.2646,38.2646,38.1821,38.2121,83642.0
2018-04-24 11:10:00,50.93,50.99,50.91,50.94,114722.0,38.2121,38.2571,38.1971,38.2196,114722.0
2018-04-24 11:15:00,50.94,50.95,50.85,50.9,114395.0,38.2196,38.2271,38.152,38.1896,114395.0
2018-04-24 11:20:00,50.9,51.06,50.9,51.0,145715.0,38.1896,38.3096,38.1896,38.2646,145715.0
2018-04-24 11:25:00,51.0,51.08,50.95,51.07,78006.0,38.2646,38.3246,38.2271,38.3171,78006.0
2018-04-24 11:30:00,51.08,51.11,51.02,51.09,53868.0,38.3246,38.3471,38.2796,38.3321,53868.0
2018-04-24 11:35:00,51.09,51.1,51.04,51.1,49626.0,38.3321,38.3396,38.2946,38.3396,49626.0
2018-04-24 11:40:00,51.11,51.2,51.11,51.18,61824.0,38.3471,38.4146,38.3471,38.3996,61824.0
2018-04-24 11:45:00,51.19,51.22,51.16,51.2,57624.0,38.4071,38.4296,38.3846,38.4146,57624.0
2018-04-24 11:50:00,51.2,51.28,51.2,51.23,68389.0,38.4146,38.4747,38.4146,38.4371,68389.0
2018-04-24 11:55:00,51.22,51.29,51.2,51.2,50449.0,38.4296,38.4822,38.4146,38.4146,50449.0
2018-04-24 12:00:00,51.19,51.2,51.13,51.16,36795.0,38.4071,38.4146,38.3621,38.3846,36795.0
2018-04-24 12:05:00,51.16,51.17,51.07,51.08,40205.0,38.3846,38.3921,38.3171,38.3246,40205.0
2018-04-24 12:10:00,51.07,51.09,50.98,50.98,53264.0,38.3171,38.3321,38.2496,38.2496,53264.0
2018-04-24 12:15:00,50.98,50.99,50.86,50.88,43666.0,38.2496,38.2571,38.1595,38.1745,43666.0
2018-04-24 12:20:00,50.88,51.03,50.88,51.01,60070.0,38.1745,38.2871,38.1745,38.2721,60070.0
2018-04-24 12:25:00,51.01,51.02,50.92,50.96,50052.0,38.2721,38.2796,38.2046,38.2346,50052.0
2018-04-24 12:30:00,50.96,50.97,50.86,50.86,45687.0,38.2346,38.2421,38.1595,38.1595,45687.0
2018-04-24 12:35:00,50.86,50.88,50.8,50.86,42049.0,38.1595,38.1745,38.1145,38.1595,42049.0
2018-04-24 12:40:00,50.85,50.85,50.79,50.82,46097.0,38.152,38.152,38.107,38.1295,46097.0
2018-04-24 12:45:00,50.81,50.85,50.8,50.84,40793.0,38.122,38.152,38.1145,38.1445,40793.0
2018-04-24 12:50:00,50.84,50.85,50.74,50.75,32367.0,38.1445,38.152,38.0695,38.077,32367.0
2018-04-24 12:55:00,50.74,50.76,50.56,50.56,59513.0,38.0695,38.0845,37.9345,37.9345,59513.0
2018-04-24 13:00:00,50.55,50.62,50.54,50.54,70231.0,37.927,37.9795,37.9195,37.9195,70231.0
2018-04-24 13:05:00,50.55,50.64,50.53,50.62,51973.0,37.927,37.9945,37.9119,37.9795,51973.0
2018-04-24 13:10:00,50.62,50.65,50.55,50.62,24259.0,37.9795,38.002,37.927,37.9795,24259.0
2018-04-24 13:15:00,50.61,50.63,50.48,50.48,73576.0,37.972,37.987,37.8744,37.8744,73576.0
2018-04-24 13:20:00,50.49,50.54,50.42,50.43,60397.0,37.8819,37.9195,37.8294,37.8369,60397.0
2018-04-24 13:25:00,50.43,50.48,50.41,50.45,72526.0,37.8369,37.8744,37.8219,37.8519,72526.0
2018-04-24 13:30:00,50.46,50.47,50.38,50.38,38171.0,37.8594,37.8669,37.7994,37.7994,38171.0
2018-04-24 13:35:00,50.38,50.41,50.28,50.3,81191.0,37.7994,37.8219,37.7244,37.7394,81191.0
2018-04-24 13:40:00,50.3,50.32,50.22,50.23,43335.0,37.7394,37.7544,37.6794,37.6869,43335.0
2018-04-24 13:45:00,50.23,50.34,50.22,50.32,61864.0,37.6869,37.7694,37.6794,37.7544,61864.0
2018-04-24 13:50:00,50.32,50.33,50.2,50.24,53326.0,37.7544,37.7619,37.6644,37.6944,53326.0
2018-04-24 13:55:00,50.24,50.27,50.16,50.25,59482.0,37.6944,37.7169,37.6343,37.7019,59482.0
2018-04-24 14:00:00,50.25,50.25,50.15,50.15,68405.0,37.7019,37.7019,37.6268,37.6268,68405.0
2018-04-24 14:05:00,50.15,50.18,50.11,50.16,59397.0,37.6268,37.6493,37.5968,37.6343,59397.0
2018-04-24 14:10:00,50.16,50.29,50.15,50.23,56968.0,37.6343,37.7319,37.6268,37.6869,56968.0
2018-04-24 14:15:00,50.23,50.26,50.16,50.26,45256.0,37.6869,37.7094,37.6343,37.7094,45256.0
2018-04-24 14:20:00,50.25,50.34,50.25,50.33,34510.0,37.7019,37.7694,37.7019,37.7619,34510.0
2018-04-24 14:25:00,50.33,50.34,50.17,50.17,41487.0,37.7619,37.7694,37.6418,37.6418,41487.0
2018-04-24 14:30:00,50.17,50.26,50.17,50.25,43907.0,37.6418,37.7094,37.6418,37.7019,43907.0
2018-04-24 14:35:00,50.26,50.3,50.11,50.12,49084.0,37.7094,37.7394,37.5968,37.6043,49084.0
2018-04-24 14:40:00,50.12,50.22,50.09,50.21,107281.0,37.6043,37.6794,37.5818,37.6719,107281.0
2018-04-24 14:45:00,50.21,50.23,50.12,50.16,63287.0,37.6719,37.6869,37.6043,37.6343,63287.0
2018-04-24 14:50:00,50.17,50.25,50.09,50.13,67542.0,37.6418,37.7019,37.5818,37.6118,67542.0
2018-04-24 14:55:00,50.13,50.25,50.13,50.22,59590.0,37.6118,37.7019,37.6118,37.6794,59590.0
2018-04-24 15:00:00,50.23,50.37,50.22,50.36,86251.0,37.6869,37.7919,37.6794,37.7844,86251.0
2018-04-24 15:05:00,50.36,50.43,50.33,50.38,81682.0,37.7844,37.8369,37.7619,37.7994,81682.0
2018-04-24 15:10:00,50.38,50.46,50.32,50.46,80925.0,37.7994,37.8594,37.7544,37.8594,80925.0
2018-04-24 15:15:00,50.46,50.48,50.31,50.33,76446.0,37.8594,37.8744,37.7469,37.7619,76446.0
2018-04-24 15:20:00,50.32,50.44,50.32,50.4,69566.0,37.7544,37.8444,37.7544,37.8144,69566.0
2018-04-24 15:25:00,50.39,50.4,50.33,50.34,65116.0,37.8069,37.8144,37.7619,37.7694,65116.0
2018-04-24 15:30:00,50.35,50.35,50.28,50.29,63671.0,37.7769,37.7769,37.7244,37.7319,63671.0
2018-04-24 15:35:00,50.29,50.29,50.23,50.28,89989.0,37.7319,37.7319,37.6869,37.7244,89989.0
2018-04-24 15:40:00,50.28,50.33,50.17,50.2,97399.0,37.7244,37.7619,37.6418,37.6644,97399.0
2018-04-24 15:45:00,50.2,50.38,50.17,50.33,121776.0,37.6644,37.7994,37.6418,37.7619,121776.0
2018-04-24 15:50:00,50.33,50.4,50.33,50.39,145751.0,37.7619,37.8144,37.7619,37.8069,145751.0
2018-04-24 15:55:00,50.39,50.45,50.35,50.43,336904.0,37.8069,37.8519,37.7769,37.8369,336904.0
2018-04-25 09:30:00,50.35,50.41,50.22,50.26,164909.0,37.7769,37.8219,37.6794,37.7094,164909.0
2018-04-25 09:35:00,50.26,50.3,50.17,50.3,59167.0,37.7094,37.7394,37.6418,37.7394,59167.0
2018-04-25 09:40:00,50.3,50.3,50.0,50.01,69614.0,37.7394,37.7394,37.5143,37.5218,69614.0
2018-04-25 09:45:00,50.03,50.17,50.0,50.08,76178.0,37.5368,37.6418,37.5143,37.5743,76178.0
2018-04-25 09:50:00,50.07,50.21,50.04,50.2,64344.0,37.5668,37.6719,37.5443,37.6644,64344.0
2018-04-25 09:55:00,50.19,50.24,50.14,50.16,85126.0,37.6569,37.6944,37.6193,37.6343,85126.0
2018-04-25 10:00:00,50.16,50.35,50.16,50.34,117295.0,37.6343,37.7769,37.6343,37.7694,117295.0
2018-04-25 10:05:00,50.35,50.44,50.33,50.39,63722.0,37.7769,37.8444,37.7619,37.8069,63722.0
2018-04-25 10:10:00,50.39,50.47,50.38,50.41,48959.0,37.8069,37.8669,37.7994,37.8219,48959.0
2018-04-25 10:15:00,50.41,50.43,50.33,50.35,104187.0,37.8219,37.8369,37.7619,37.7769,104187.0
2018-04-25 10:20:00,50.35,50.49,50.31,50.49,60568.0,37.7769,37.8819,37.7469,37.8819,60568.0
2018-04-25 10:25:00,50.49,50.61,50.48,50.56,223638.0,37.8819,37.972,37.8744,37.9345,223638.0
2018-04-25 10:30:00,50.56,50.68,50.56,50.61,83933.0,37.9345,38.0245,37.9345,37.972,83933.0
2018-04-25 10:35:00,50.61,50.68,50.55,50.63,99937.0,37.972,38.0245,37.927,37.987,99937.0
2018-04-25 10:40:00,50.63,50.73,50.61,50.73,92744.0,37.987,38.062,37.972,38.062,92744.0
2018-04-25 10:45:00,50.74,50.75,50.66,50.67,68077.0,38.0695,38.077,38.0095,38.017,68077.0
2018-04-25 10:50:00,50.67,50.67,50.52,50.57,94900.0,38.017,38.017,37.9044,37.942,94900.0
2018-04-25 10:55:00,50.57,50.64,50.54,50.61,39983.0,37.942,37.9945,37.9195,37.972,39983.0
2018-04-25 11:00:00,50.61,50.62,50.53,50.54,55703.0,37.972,37.9795,37.9119,37.9195,55703.0
2018-04-25 11:05:00,50.53,50.54,50.42,50.45,38348.0,37.9119,37.9195,37.8294,37.8519,38348.0
2018-04-25 11:10:00,50.46,50.5,50.38,50.38,32953.0,37.8594,37.8894,37.7994,37.7994,32953.0
2018-04-25 11:15:00,50.37,50.37,50.26,50.28,56776.0,37.7919,37.7919,37.7094,37.7244,56776.0
2018-04-25 11:20:00,50.27,50.35,50.27,50.29,46808.0,37.7169,37.7769,37.7169,37.7319,46808.0
2018-04-25 11:25:00,50.29,50.35,50.26,50.33,66692.0,37.7319,37.7769,37.7094,37.7619,66692.0
2018-04-25 11:30:00,50.33,50.34,50.26,50.3,65985.0,37.7619,37.7694,37.7094,37.7394,65985.0
2018-04-25 11:35:00,50.3,50.34,50.29,50.3,26033.0,37.7394,37.7694,37.7319,37.7394,26033.0
2018-04-25 11:40:00,50.3,50.38,50.29,50.38,32898.0,37.7394,37.7994,37.7319,37.7994,32898.0
2018-04-25 11:45:00,50.38,50.41,50.3,50.3,40940.0,37.7994,37.8219,37.7394,37.7394,40940.0
2018-04-25 11:50:00,50.3,50.35,50.27,50.34,43927.0,37.7394,37.7769,37.7169,37.7694,43927.0
2018-04-25 11:55:00,50.34,50.36,50.25,50.26,48590.0,37.7694,37.7844,37.7019,37.7094,48590.0
2018-04-25 12:00:00,50.26,50.33,50.25,50.27,27942.0,37.7094,37.7619,37.7019,37.7169,27942.0
2018-04-25 12:05:00,50.27,50.32,50.26,50.29,33674.0,37.7169,37.7544,37.7094,37.7319,33674.0
2018-04-25 12:10:00,50.3,50.3,50.23,50.29,55325.0,37.7394,37.7394,37.6869,37.7319,55325.0
2018-04-25 12:15:00,50.3,50.35,50.3,50.33,35109.0,37.7394,37.7769,37.7394,37.7619,35109.0
2018-04-25 12:20:00,50.33,50.38,50.3,50.35,34490.0,37.7619,37.7994,37.7394,37.7769,34490.0
2018-04-25 12:25:00,50.35,50.43,50.33,50.42,37429.0,37.7769,37.8369,37.7619,37.8294,37429.0
2018-04-25 12:30:00,50.41,50.5,50.39,50.5,71734.0,37.8219,37.8894,37.8069,37.8894,71734.0
2018-04-25 12:35:00,50.49,50.53,50.47,50.53,65564.0,37.8819,37.9119,37.8669,37.9119,65564.0
2018-04-25 12:40:00,50.52,50.53,50.47,50.51,41083.0,37.9044,37.9119,37.8669,37.8969,41083.0
2018-04-25 12:45:00,50.51,50.56,50.51,50.52,43340.0,37.8969,37.9345,37.8969,37.9044,43340.0
2018-04-25 12:50:00,50.53,50.55,50.46,50.49,73964.0,37.9119,37.927,37.8594,37.8819,73964.0
2018-04-25 12:55:00,50.49,50.55,50.48,50.54,21006.0,37.8819,37.927,37.8744,37.9195,21006.0
2018-04-25 13:00:00,50.54,50.62,50.53,50.57,32638.0,37.9195,37.9795,37.9119,37.942,32638.0
2018-04-25 13:05:00,50.56,50.61,50.54,50.58,30817.0,37.9345,37.972,37.9195,37.9495,30817.0
2018-04-25 13:10:00,50.59,50.6,50.51,50.52,48797.0,37.957,37.9645,37.8969,37.9044,48797.0
2018-04-25 13:15:00,50.52,50.57,50.5,50.55,37662.0,37.9044,37.942,37.8894,37.927,37662.0
2018-04-25 13:20:00,50.54,50.55,50.49,50.55,37974.0,37.9195,37.927,37.8819,37.927,37974.0
2018-04-25 13:25:00,50.55,50.57,50.52,50.53,40921.0,37.927,37.942,37.9044,37.9119,40921.0
2018-04-25 13:30:00,50.54,50.67,50.54,50.66,83393.0,37.9195,38.017,37.9195,38.0095,83393.0
2018-04-25 13:35:00,50.66,50.66,50.61,50.66,29204.0,38.0095,38.0095,37.972,38.0095,29204.0
2018-04-25 13:40:00,50.66,50.75,50.66,50.72,155167.0,38.0095,38.077,38.0095,38.0545,155167.0
2018-04-25 13:45:00,50.72,50.73,50.67,50.69,159147.0,38.0545,38.062,38.017,38.032,159147.0
2018-04-25 13:50:00,50.7,50.71,50.65,50.7,41276.0,38.0395,38.047,38.002,38.0395,41276.0
2018-04-25 13:55:00,50.7,50.79,50.7,50.78,34842.0,38.0395,38.107,38.0395,38.0995,34842.0
2018-04-25 14:00:00,50.78,50.81,50.69,50.72,36893.0,38.0995,38.122,38.032,38.0545,36893.0
2018-04-25 14:05:00,50.73,50.8,50.72,50.76,39552.0,38.062,38.1145,38.0545,38.0845,39552.0
2018-04-25 14:10:00,50.76,50.79,50.69,50.72,26047.0,38.0845,38.107,38.032,38.0545,26047.0
2018-04-25 14:15:00,50.73,50.76,50.69,50.72,75105.0,38.062,38.0845,38.032,38.0545,75105.0
2018-04-25 14:20:00,50.72,50.75,50.66,50.7,76399.0,38.0545,38.077,38.0095,38.0395,76399.0
2018-04-25 14:25:00,50.7,50.8,50.7,50.77,65250.0,38.0395,38.1145,38.0395,38.092,65250.0
2018-04-25 14:30:00,50.77,50.81,50.72,50.81,40730.0,38.092,38.122,38.0545,38.122,40730.0
2018-04-25 14:35:00,50.8,50.86,50.78,50.85,33323.0,38.1145,38.1595,38.0995,38.152,33323.0
2018-04-25 14:40:00,50.84,50.91,50.83,50.9,39529.0,38.1445,38.1971,38.137,38.1896,39529.0
2018-04-25 14:45:00,50.9,51.02,50.87,51.01,67509.0,38.1896,38.2796,38.167,38.2721,67509.0
2018-04-25 14:50:00,51.0,51.0,50.95,50.96,44467.0,38.2646,38.2646,38.2271,38.2346,44467.0
2018-04-25 14:55:00,50.96,51.12,50.95,51.12,129920.0,38.2346,38.3546,38.2271,38.3546,129920.0
2018-04-25 15:00:00,51.11,51.12,51.05,51.1,64756.0,38.3471,38.3546,38.3021,38.3396,64756.0
2018-04-25 15:05:00,51.1,51.15,51.08,51.09,54157.0,38.3396,38.3771,38.3246,38.3321,54157.0
2018-04-25 15:10:00,51.1,51.16,51.08,51.14,132617.0,38.3396,38.3846,38.3246,38.3696,132617.0
2018-04-25 15:15:00,51.13,51.16,51.09,51.09,50543.0,38.3621,38.3846,38.3321,38.3321,50543.0
2018-04-25 15:20:00,51.09,51.13,51.08,51.1,56642.0,38.3321,38.3621,38.3246,38.3396,56642.0
2018-04-25 15:25:00,51.1,51.12,51.05,51.08,136779.0,38.3396,38.3546,38.3021,38.3246,136779.0
2018-04-25 15:30:00,51.07,51.09,50.99,51.01,71284.0,38.3171,38.3321,38.2571,38.2721,71284.0
2018-04-25 15:35:00,51.01,51.02,50.85,50.85,105790.0,38.2721,38.2796,38.152,38.152,105790.0
2018-04-25 15:40:00,50.86,50.87,50.72,50.74,135967.0,38.1595,38.167,38.0545,38.0695,135967.0
2018-04-25 15:45:00,50.73,50.75,50.64,50.67,158280.0,38.062,38.077,37.9945,38.017,158280.0
2018-04-25 15:50:00,50.66,50.71,50.66,50.69,164279.0,38.0095,38.047,38.0095,38.032,164279.0
2018-04-25 15:55:00,50.69,50.79,50.66,50.78,427274.0,38.032,38.107,38.0095,38.0995,427274.0
2018-04-26 09:30:00,50.69,50.81,50.67,50.77,173300.0,38.032,38.122,38.017,38.092,173300.0
2018-04-26 09:35:00,50.77,50.95,50.74,50.9,208094.0,38.092,38.2271,38.0695,38.1896,208094.0
2018-04-26 09:40:00,50.91,50.97,50.84,50.86,184172.0,38.1971,38.2421,38.1445,38.1595,184172.0
2018-04-26 09:45:00,50.84,50.84,50.73,50.83,49556.0,38.1445,38.1445,38.062,38.137,49556.0
2018-04-26 09:50:00,50.83,50.84,50.67,50.68,73946.0,38.137,38.1445,38.017,38.0245,73946.0
2018-04-26 09:55:00,50.69,50.69,50.61,50.65,33105.0,38.032,38.032,37.972,38.002,33105.0
2018-04-26 10:00:00,50.65,50.65,50.58,50.64,42040.0,38.002,38.002,37.9495,37.9945,42040.0
2018-04-26 10:05:00,50.64,50.81,50.64,50.76,48029.0,37.9945,38.122,37.9945,38.0845,48029.0
2018-04-26 10:10:00,50.76,50.85,50.76,50.78,43085.0,38.0845,38.152,38.0845,38.0995,43085.0
2018-04-26 10:15:00,50.79,50.81,50.7,50.7,47082.0,38.107,38.122,38.0395,38.0395,47082.0
2018-04-26 10:20:00,50.69,50.69,50.63,50.66,29701.0,38.032,38.032,37.987,38.0095,29701.0
2018-04-26 10:25:00,50.66,50.74,50.65,50.72,35192.0,38.0095,38.0695,38.002,38.0545,35192.0
2018-04-26 10:30:00,50.72,50.78,50.67,50.7,44116.0,38.0545,38.0995,38.017,38.0395,44116.0
2018-04-26 10:35:00,50.71,50.76,50.69,50.76,53384.0,38.047,38.0845,38.032,38.0845,53384.0
2018-04-26 10:40:00,50.76,50.79,50.69,50.71,42065.0,38.0845,38.107,38.032,38.047,42065.0
2018-04-26 10:45:00,50.71,50.75,50.69,50.73,31689.0,38.047,38.077,38.032,38.062,31689.0
2018-04-26 10:50:00,50.74,50.89,50.74,50.89,25967.0,38.0695,38.1821,38.0695,38.1821,25967.0
2018-04-26 10:55:00,50.89,50.97,50.88,50.93,48789.0,38.1821,38.2421,38.1745,38.2121,48789.0
2018-04-26 11:00:00,50.93,50.96,50.9,50.94,36518.0,38.2121,38.2346,38.1896,38.2196,36518.0
2018-04-26 11:05:00,50.95,50.97,50.86,50.86,52570.0,38.2271,38.2421,38.1595,38.1595,52570.0
2018-04-26 11:10:00,50.87,50.92,50.83,50.85,31645.0,38.167,38.2046,38.137,38.152,31645.0
2018-04-26 11:15:00,50.86,50.86,50.79,50.8,37500.0,38.1595,38.1595,38.107,38.1145,37500.0
2018-04-26 11:20:00,50.8,50.81,50.77,50.81,27967.0,38.1145,38.122,38.092,38.122,27967.0
2018-04-26 11:25:00,50.81,50.81,50.75,50.77,27848.0,38.122,38.122,38.077,38.092,27848.0
2018-04-26 11:30:00,50.76,50.78,50.65,50.67,58385.0,38.0845,38.0995,38.002,38.017,58385.0
2018-04-26 11:35:00,50.67,50.73,50.67,50.72,32964.0,38.017,38.062,38.017,38.0545,32964.0
2018-04-26 11:40:00,50.72,50.74,50.7,50.71,34279.0,38.0545,38.0695,38.0395,38.047,34279.0
2018-04-26 11:45:00,50.7,50.71,50.62,50.7,31475.0,38.0395,38.047,37.9795,38.0395,31475.0
2018-04-26 11:50:00,50.69,50.72,50.64,50.71,39565.0,38.032,38.0545,37.9945,38.047,39565.0
2018-04-26 11:55:00,50.72,50.75,50.71,50.74,30135.0,38.0545,38.077,38.047,38.0695,30135.0
2018-04-26 12:00:00,50.74,50.75,50.68,50.69,30111.0,38.0695,38.077,38.0245,38.032,30111.0
2018-04-26 12:05:00,50.68,50.74,50.67,50.74,39649.0,38.0245,38.0695,38.017,38.0695,39649.0
2018-04-26 12:10:00,50.73,50.73,50.68,50.7,29604.0,38.062,38.062,38.0245,38.0395,29604.0
2018-04-26 12:15:00,50.7,50.82,50.7,50.82,24811.0,38.0395,38.1295,38.0395,38.1295,24811.0
2018-04-26 12:20:00,50.83,50.86,50.79,50.83,36635.0,38.137,38.1595,38.107,38.137,36635.0
2018-04-26 12:25:00,50.84,50.85,50.81,50.82,38969.0,38.1445,38.152,38.122,38.1295,38969.0
2018-04-26 12:30:00,50.82,50.82,50.76,50.79,22894.0,38.1295,38.1295,38.0845,38.107,22894.0
2018-04-26 12:35:00,50.79,50.79,50.75,50.78,26274.0,38.107,38.107,38.077,38.0995,26274.0
2018-04-26 12:40:00,50.77,50.82,50.77,50.82,27904.0,38.092,38.1295,38.092,38.1295,27904.0
2018-04-26 12:45:00,50.83,50.86,50.79,50.8,57371.0,38.137,38.1595,38.107,38.1145,57371.0
2018-04-26 12:50:00,50.8,50.84,50.78,50.84,67516.0,38.1145,38.1445,38.0995,38.1445,67516.0
2018-04-26 12:55:00,50.85,50.89,50.84,50.87,39805.0,38.152,38.1821,38.1445,38.167,39805.0
2018-04-26 13:00:00,50.87,50.94,50.86,50.94,56880.0,38.167,38.2196,38.1595,38.2196,56880.0
2018-04-26 13:05:00,50.95,50.96,50.92,50.95,42024.0,38.2271,38.2346,38.2046,38.2271,42024.0
2018-04-26 13:10:00,50.95,51.02,50.92,50.99,56812.0,38.2271,38.2796,38.2046,38.2571,56812.0
2018-04-26 13:15:00,51.0,51.01,50.96,50.98,26295.0,38.2646,38.2721,38.2346,38.2496,26295.0
2018-04-26 13:20:00,50.98,51.0,50.96,51.0,33708.0,38.2496,38.2646,38.2346,38.2646,33708.0
2018-04-26 13:25:00,50.99,51.01,50.95,50.95,50163.0,38.2571,38.2721,38.2271,38.2271,50163.0
2018-04-26 13:30:00,50.95,50.97,50.9,50.92,42545.0,38.2271,38.2421,38.1896,38.2046,42545.0
2018-04-26 13:35:00,50.93,50.97,50.92,50.92,36212.0,38.2121,38.2421,38.2046,38.2046,36212.0
2018-04-26 13:40:00,50.92,50.94,50.9,50.94,38827.0,38.2046,38.2196,38.1896,38.2196,38827.0
2018-04-26 13:45:00,50.94,51.05,50.94,51.04,32922.0,38.2196,38.3021,38.2196,38.2946,32922.0
2018-04-26 13:50:00,51.04,51.04,50.97,50.99,42978.0,38.2946,38.2946,38.2421,38.2571,42978.0
2018-04-26 13:55:00,50.99,51.03,50.99,51.02,32162.0,38.2571,38.2871,38.2571,38.2796,32162.0
2018-04-26 14:00:00,51.02,51.05,50.99,51.04,35842.0,38.2796,38.3021,38.2571,38.2946,35842.0
2018-04-26 14:05:00,51.04,51.07,51.02,51.04,72968.0,38.2946,38.3171,38.2796,38.2946,72968.0
2018-04-26 14:10:00,51.04,51.09,51.04,51.07,35788.0,38.2946,38.3321,38.2946,38.3171,35788.0
2018-04-26 14:15:00,51.07,51.08,51.02,51.03,48923.0,38.3171,38.3246,38.2796,38.2871,48923.0
2018-04-26 14:20:00,51.03,51.07,51.02,51.06,118409.0,38.2871,38.3171,38.2796,38.3096,118409.0
2018-04-26 14:25:00,51.06,51.07,51.01,51.03,27298.0,38.3096,38.3171,38.2721,38.2871,27298.0
2018-04-26 14:30:00,51.03,51.07,51.03,51.06,22236.0,38.2871,38.3171,38.2871,38.3096,22236.0
2018-04-26 14:35:00,51.07,51.07,51.0,51.03,33311.0,38.3171,38.3171,38.2646,38.2871,33311.0
2018-04-26 14:40:00,51.03,51.11,51.02,51.1,45185.0,38.2871,38.3471,38.2796,38.3396,45185.0
2018-04-26 14:45:00,51.1,51.1,51.05,51.05,35575.0,38.3396,38.3396,38.3021,38.3021,35575.0
2018-04-26 14:50:00,51.05,51.1,51.04,51.1,23105.0,38.3021,38.3396,38.2946,38.3396,23105.0
2018-04-26 14:55:00,51.09,51.1,51.02,51.04,43355.0,38.3321,38.3396,38.2796,38.2946,43355.0
2018-04-26 15:00:00,51.04,51.09,51.04,51.07,32997.0,38.2946,38.3321,38.2946,38.3171,32997.0
2018-04-26 15:05:00,51.08,51.08,50.99,51.0,40190.0,38.3246,38.3246,38.2571,38.2646,40190.0
2018-04-26 15:10:00,51.0,51.03,50.99,51.02,52769.0,38.2646,38.2871,38.2571,38.2796,52769.0
2018-04-26 15:15:00,51.02,51.05,51.0,51.01,40358.0,38.2796,38.3021,38.2646,38.2721,40358.0
2018-04-26 15:20:00,51.01,51.01,50.95,50.96,31539.0,38.2721,38.2721,38.2271,38.2346,31539.0
2018-04-26 15:25:00,50.97,50.97,50.91,50.94,69199.0,38.2421,38.2421,38.1971,38.2196,69199.0
2018-04-26 15:30:00,50.93,50.94,50.91,50.94,38842.0,38.2121,38.2196,38.1971,38.2196,38842.0
2018-04-26 15:35:00,50.94,50.95,50.87,50.89,57042.0,38.2196,38.2271,38.167,38.1821,57042.0
2018-04-26 15:40:00,50.88,50.92,50.83,50.85,108011.0,38.1745,38.2046,38.137,38.152,108011.0
2018-04-26 15:45:00,50.84,50.85,50.79,50.8,173683.0,38.1445,38.152,38.107,38.1145,173683.0
2018-04-26 15:50:00,50.8,50.81,50.74,50.76,92819.0,38.1145,38.122,38.0695,38.0845,92819.0
2018-04-26 15:55:00,50.76,50.77,50.71,50.76,261302.0,38.0845,38.092,38.047,38.0845,261302.0
2018-04-27 09:30:00,50.66,50.85,50.62,50.81,123902.0,38.0095,38.152,37.9795,38.122,123902.0
2018-04-27 09:35:00,50.8,50.86,50.73,50.76,53907.0,38.1145,38.1595,38.062,38.0845,53907.0
2018-04-27 09:40:00,50.75,50.98,50.73,50.94,45483.0,38.077,38.2496,38.062,38.2196,45483.0
2018-04-27 09:45:00,50.95,51.05,50.95,51.0,43277.0,38.2271,38.3021,38.2271,38.2646,43277.0
2018-04-27 09:50:00,51.01,51.08,50.97,51.0,53370.0,38.2721,38.3246,38.2421,38.2646,53370.0
2018-04-27 09:55:00,51.01,51.05,50.96,51.04,61990.0,38.2721,38.3021,38.2346,38.2946,61990.0
2018-04-27 10:00:00,51.03,51.1,51.01,51.06,106098.0,38.2871,38.3396,38.2721,38.3096,106098.0
2018-04-27 10:05:00,51.07,51.12,51.03,51.07,122102.0,38.3171,38.3546,38.2871,38.3171,122102.0
2018-04-27 10:10:00,51.07,51.08,51.01,51.07,56552.0,38.3171,38.3246,38.2721,38.3171,56552.0
2018-04-27 10:15:00,51.08,51.12,51.02,51.03,131366.0,38.3246,38.3546,38.2796,38.2871,131366.0
2018-04-27 10:20:00,51.04,51.04,50.98,51.01,169267.0,38.2946,38.2946,38.2496,38.2721,169267.0
2018-04-27 10:25:00,51.01,51.08,50.99,51.08,38546.0,38.2721,38.3246,38.2571,38.3246,38546.0
2018-04-27 10:30:00,51.09,51.1,51.03,51.09,50275.0,38.3321,38.3396,38.2871,38.3321,50275.0
2018-04-27 10:35:00,51.08,51.09,51.02,51.03,47010.0,38.3246,38.3321,38.2796,38.2871,47010.0
2018-04-27 10:40:00,51.03,51.03,50.94,50.96,37485.0,38.2871,38.2871,38.2196,38.2346,37485.0
2018-04-27 10:45:00,50.96,50.97,50.87,50.89,77833.0,38.2346,38.2421,38.167,38.1821,77833.0
2018-04-27 10:50:00,50.88,50.89,50.79,50.79,67801.0,38.1745,38.1821,38.107,38.107,67801.0
2018-04-27 10:55:00,50.79,50.85,50.77,50.84,63113.0,38.107,38.152,38.092,38.1445,63113.0
2018-04-27 11:00:00,50.83,50.94,50.81,50.91,46513.0,38.137,38.2196,38.122,38.1971,46513.0
2018-04-27 11:05:00,50.9,50.93,50.88,50.91,164528.0,38.1896,38.2121,38.1745,38.1971,164528.0
2018-04-27 11:10:00,50.91,50.95,50.89,50.94,47561.0,38.1971,38.2271,38.1821,38.2196,47561.0
2018-04-27 11:15:00,50.94,50.99,50.93,50.95,49573.0,38.2196,38.2571,38.2121,38.2271,49573.0
2018-04-27 11:20:00,50.95,50.99,50.92,50.96,47858.0,38.2271,38.2571,38.2046,38.2346,47858.0
2018-04-27 11:25:00,50.96,51.0,50.92,51.0,91142.0,38.2346,38.2646,38.2046,38.2646,91142.0
2018-04-27 11:30:00,51.0,51.06,50.97,51.05,76254.0,38.2646,38.3096,38.2421,38.3021,76254.0
2018-04-27 11:35:00,51.05,51.09,51.02,51.02,62791.0,38.3021,38.3321,38.2796,38.2796,62791.0
2018-04-27 11:40:00,51.02,51.02,50.93,50.95,33395.0,38.2796,38.2796,38.2121,38.2271,33395.0
2018-04-27 11:45:00,50.94,51.02,50.92,51.02,71478.0,38.2196,38.2796,38.2046,38.2796,71478.0
2018-04-27 11:50:00,51.02,51.12,51.02,51.1,75444.0,38.2796,38.3546,38.2796,38.3396,75444.0
2018-04-27 11:55:00,51.09,51.1,51.06,51.08,56853.0,38.3321,38.3396,38.3096,38.3246,56853.0
2018-04-27 12:00:00,51.08,51.19,51.08,51.15,54376.0,38.3246,38.4071,38.3246,38.3771,54376.0
2018-04-27 12:05:00,51.15,51.15,51.1,51.11,23672.0,38.3771,38.3771,38.3396,38.3471,23672.0
2018-04-27 12:10:00,51.12,51.13,51.03,51.05,49068.0,38.3546,38.3621,38.2871,38.3021,49068.0
2018-04-27 12:15:00,51.06,51.14,51.04,51.13,39767.0,38.3096,38.3696,38.2946,38.3621,39767.0
2018-04-27 12:20:00,51.13,51.15,51.09,51.1,25051.0,38.3621,38.3771,38.3321,38.3396,25051.0
2018-04-27 12:25:00,51.11,51.18,51.1,51.16,33510.0,38.3471,38.3996,38.3396,38.3846,33510.0
2018-04-27 12:30:00,51.16,51.17,51.08,51.11,37759.0,38.3846,38.3921,38.3246,38.3471,37759.0
2018-04-27 12:35:00,51.1,51.13,51.09,51.13,21889.0,38.3396,38.3621,38.3321,38.3621,21889.0
2018-04-27 12:40:00,51.13,51.15,51.12,51.14,23647.0,38.3621,38.3771,38.3546,38.3696,23647.0
2018-04-27 12:45:00,51.14,51.22,51.12,51.2,35181.0,38.3696,38.4296,38.3546,38.4146,35181.0
2018-04-27 12:50:00,51.2,51.22,51.17,51.22,49067.0,38.4146,38.4296,38.3921,38.4296,49067.0
2018-04-27 12:55:00,51.23,51.29,51.23,51.26,65170.0,38.4371,38.4822,38.4371,38.4597,65170.0
2018-04-27 13:00:00,51.26,51.28,51.22,51.25,19695.0,38.4597,38.4747,38.4296,38.4522,19695.0
2018-04-27 13:05:00,51.24,51.26,51.21,51.25,32324.0,38.4447,38.4597,38.4221,38.4522,32324.0
2018-04-27 13:10:00,51.25,51.31,51.24,51.28,28302.0,38.4522,38.4972,38.4447,38.4747,28302.0
2018-04-27 13:15:00,51.27,51.31,51.26,51.3,27649.0,38.4672,38.4972,38.4597,38.4897,27649.0
2018-04-27 13:20:00,51.3,51.31,51.24,51.3,21611.0,38.4897,38.4972,38.4447,38.4897,21611.0
2018-04-27 13:25:00,51.3,51.31,51.27,51.27,25939.0,38.4897,38.4972,38.4672,38.4672,25939.0
2018-04-27 13:30:00,51.27,51.29,51.25,51.29,17517.0,38.4672,38.4822,38.4522,38.4822,17517.0
2018-04-27 13:35:00,51.3,51.33,51.29,51.31,24227.0,38.4897,38.5122,38.4822,38.4972,24227.0
2018-04-27 13:40:00,51.31,51.32,51.26,51.28,19081.0,38.4972,38.5047,38.4597,38.4747,19081.0
2018-04-27 13:45:00,51.29,51.3,51.27,51.29,17855.0,38.4822,38.4897,38.4672,38.4822,17855.0
2018-04-27 13:50:00,51.29,51.37,51.29,51.37,48944.0,38.4822,38.5422,38.4822,38.5422,48944.0
2018-04-27 13:55:00,51.36,51.36,51.31,51.33,24970.0,38.5347,38.5347,38.4972,38.5122,24970.0
2018-04-27 14:00:00,51.33,51.35,51.29,51.3,25161.0,38.5122,38.5272,38.4822,38.4897,25161.0
2018-04-27 14:05:00,51.31,51.32,51.26,51.26,31519.0,38.4972,38.5047,38.4597,38.4597,31519.0
2018-04-27 14:10:00,51.27,51.29,51.25,51.28,38599.0,38.4672,38.4822,38.4522,38.4747,38599.0
2018-04-27 14:15:00,51.28,51.3,51.25,51.26,22989.0,38.4747,38.4897,38.4522,38.4597,22989.0
2018-04-27 14:20:00,51.25,51.26,51.22,51.23,29909.0,38.4522,38.4597,38.4296,38.4371,29909.0
2018-04-27 14:25:00,51.24,51.25,51.23,51.24,40929.0,38.4447,38.4522,38.4371,38.4447,40929.0
2018-04-27 14:30:00,51.24,51.29,51.22,51.29,28599.0,38.4447,38.4822,38.4296,38.4822,28599.0
2018-04-27 14:35:00,51.29,51.29,51.26,51.28,21679.0,38.4822,38.4822,38.4597,38.4747,21679.0
2018-04-27 14:40:00,51.28,51.29,51.25,51.29,32611.0,38.4747,38.4822,38.4522,38.4822,32611.0
2018-04-27 14:45:00,51.29,51.34,51.28,51.34,33615.0,38.4822,38.5197,38.4747,38.5197,33615.0
2018-04-27 14:50:00,51.34,51.37,51.32,51.37,32301.0,38.5197,38.5422,38.5047,38.5422,32301.0
2018-04-27 14:55:00,51.36,51.39,51.34,51.37,32854.0,38.5347,38.5572,38.5197,38.5422,32854.0
2018-04-27 15:00:00,51.37,51.44,51.36,51.43,38189.0,38.5422,38.5947,38.5347,38.5872,38189.0
2018-04-27 15:05:00,51.43,51.43,51.36,51.37,34979.0,38.5872,38.5872,38.5347,38.5422,34979.0
2018-04-27 15:10:00,51.37,51.39,51.34,51.37,40546.0,38.5422,38.5572,38.5197,38.5422,40546.0
2018-04-27 15:15:00,51.38,51.39,51.33,51.35,42927.0,38.5497,38.5572,38.5122,38.5272,42927.0
2018-04-27 15:20:00,51.34,51.35,51.31,51.32,45919.0,38.5197,38.5272,38.4972,38.5047,45919.0
2018-04-27 15:25:00,51.32,51.33,51.26,51.32,43797.0,38.5047,38.5122,38.4597,38.5047,43797.0
2018-04-27 15:30:00,51.31,51.33,51.29,51.32,44839.0,38.4972,38.5122,38.4822,38.5047,44839.0
2018-04-27 15:35:00,51.31,51.34,51.26,51.34,50048.0,38.4972,38.5197,38.4597,38.5197,50048.0
2018-04-27 15:40:00,51.33,51.36,51.26,51.26,68799.0,38.5122,38.5347,38.4597,38.4597,68799.0
2018-04-27 15:45:00,51.26,51.31,51.24,51.28,103086.0,38.4597,38.4972,38.4447,38.4747,103086.0
2018-04-27 15:50:00,51.29,51.29,51.23,51.23,109020.0,38.4822,38.4822,38.4371,38.4371,109020.0
2018-04-27 15:55:00,51.23,51.34,51.23,51.27,276633.0,38.4371,38.5197,38.4371,38.4672,276633.0
2018-04-30 09:30:00,51.42,51.56,51.3,51.55,73995.0,38.5797,38.6847,38.4897,38.6772,73995.0
2018-04-30 09:35:00,51.55,51.56,51.49,51.51,51238.0,38.6772,38.6847,38.6322,38.6472,51238.0
2018-04-30 09:40:00,51.51,51.6,51.51,51.58,45830.0,38.6472,38.7148,38.6472,38.6997,45830.0
2018-04-30 09:45:00,51.59,51.61,51.52,51.6,75956.0,38.7073,38.7223,38.6547,38.7148,75956.0
2018-04-30 09:50:00,51.6,51.6,51.42,51.45,59248.0,38.7148,38.7148,38.5797,38.6022,59248.0
2018-04-30 09:55:00,51.45,51.49,51.39,51.39,108292.0,38.6022,38.6322,38.5572,38.5572,108292.0
2018-04-30 10:00:00,51.39,51.43,51.31,51.38,104740.0,38.5572,38.5872,38.4972,38.5497,104740.0
2018-04-30 10:05:00,51.38,51.4,51.24,51.26,115812.0,38.5497,38.5647,38.4447,38.4597,115812.0
2018-04-30 10:10:00,51.25,51.27,51.15,51.27,89240.0,38.4522,38.4672,38.3771,38.4672,89240.0
2018-04-30 10:15:00,51.27,51.28,51.07,51.07,79968.0,38.4672,38.4747,38.3171,38.3171,79968.0
2018-04-30 10:20:00,51.06,51.11,51.02,51.03,71563.0,38.3096,38.3471,38.2796,38.2871,71563.0
2018-04-30 10:25:00,51.02,51.16,51.02,51.13,77724.0,38.2796,38.3846,38.2796,38.3621,77724.0
2018-04-30 10:30:00,51.12,51.26,51.11,51.25,51162.0,38.3546,38.4597,38.3471,38.4522,51162.0
2018-04-30 10:35:00,51.26,51.27,51.21,51.27,50139.0,38.4597,38.4672,38.4221,38.4672,50139.0
2018-04-30 10:40:00,51.27,51.34,51.27,51.29,38110.0,38.4672,38.5197,38.4672,38.4822,38110.0
2018-04-30 10:45:00,51.28,51.38,51.28,51.38,36951.0,38.4747,38.5497,38.4747,38.5497,36951.0
2018-04-30 10:50:00,51.38,51.39,51.29,51.36,45516.0,38.5497,38.5572,38.4822,38.5347,45516.0
2018-04-30 10:55:00,51.37,51.37,51.28,51.3,43548.0,38.5422,38.5422,38.4747,38.4897,43548.0
2018-04-30 11:00:00,51.3,51.38,51.3,51.36,50226.0,38.4897,38.5497,38.4897,38.5347,50226.0
2018-04-30 11:05:00,51.36,51.38,51.31,51.38,37801.0,38.5347,38.5497,38.4972,38.5497,37801.0
2018-04-30 11:10:00,51.38,51.43,51.35,51.41,52662.0,38.5497,38.5872,38.5272,38.5722,52662.0
2018-04-30 11:15:00,51.41,51.47,51.35,51.42,40371.0,38.5722,38.6172,38.5272,38.5797,40371.0
2018-04-30 11:20:00,51.42,51.45,51.35,51.43,36634.0,38.5797,38.6022,38.5272,38.5872,36634.0
2018-04-30 11:25:00,51.43,51.45,51.37,51.41,39505.0,38.5872,38.6022,38.5422,38.5722,39505.0
2018-04-30 11:30:00,51.41,51.41,51.31,51.33,51534.0,38.5722,38.5722,38.4972,38.5122,51534.0
2018-04-30 11:35:00,51.33,51.35,51.27,51.27,33481.0,38.5122,38.5272,38.4672,38.4672,33481.0
2018-04-30 11:40:00,51.27,51.28,51.21,51.25,26178.0,38.4672,38.4747,38.4221,38.4522,26178.0
2018-04-30 11:45:00,51.24,51.26,51.15,51.16,31450.0,38.4447,38.4597,38.3771,38.3846,31450.0
2018-04-30 11:50:00,51.16,51.18,51.14,51.17,39201.0,38.3846,38.3996,38.3696,38.3921,39201.0
2018-04-30 11:55:00,51.17,51.23,51.17,51.22,29490.0,38.3921,38.4371,38.3921,38.4296,29490.0
2018-04-30 12:00:00,51.21,51.25,51.2,51.25,21268.0,38.4221,38.4522,38.4146,38.4522,21268.0
2018-04-30 12:05:00,51.25,51.29,51.24,51.24,23630.0,38.4522,38.4822,38.4447,38.4447,23630.0
2018-04-30 12:10:00,51.24,51.31,51.23,51.31,19409.0,38.4447,38.4972,38.4371,38.4972,19409.0
2018-04-30 12:15:00,51.3,51.3,51.19,51.21,46368.0,38.4897,38.4897,38.4071,38.4221,46368.0
2018-04-30 12:20:00,51.2,51.22,51.19,51.22,13653.0,38.4146,38.4296,38.4071,38.4296,13653.0
2018-04-30 12:25:00,51.22,51.27,51.2,51.26,25784.0,38.4296,38.4672,38.4146,38.4597,25784.0
2018-04-30 12:30:00,51.26,51.26,51.16,51.18,22953.0,38.4597,38.4597,38.3846,38.3996,22953.0
2018-04-30 12:35:00,51.18,51.19,51.12,51.15,27283.0,38.3996,38.4071,38.3546,38.3771,27283.0
2018-04-30 12:40:00,51.15,51.18,51.12,51.16,23314.0,38.3771,38.3996,38.3546,38.3846,23314.0
2018-04-30 12:45:00,51.17,51.19,51.12,51.15,123610.0,38.3921,38.4071,38.3546,38.3771,123610.0
2018-04-30 12:50:00,51.16,51.2,51.08,51.17,358127.0,38.3846,38.4146,38.3246,38.3921,358127.0
2018-04-30 12:55:00,51.18,51.2,51.14,51.2,61046.0,38.3996,38.4146,38.3696,38.4146,61046.0
2018-04-30 13:00:00,51.2,51.27,51.18,51.22,78460.0,38.4146,38.4672,38.3996,38.4296,78460.0
2018-04-30 13:05:00,51.21,51.26,51.2,51.25,48895.0,38.4221,38.4597,38.4146,38.4522,48895.0
2018-04-30 13:10:00,51.25,51.28,51.18,51.18,63490.0,38.4522,38.4747,38.3996,38.3996,63490.0
2018-04-30 13:15:00,51.18,51.21,51.15,51.16,92799.0,38.3996,38.4221,38.3771,38.3846,92799.0
2018-04-30 13:20:00,51.15,51.24,51.11,51.17,64700.0,38.3771,38.4447,38.3471,38.3921,64700.0
2018-04-30 13:25:00,51.16,51.2,51.15,51.18,34864.0,38.3846,38.4146,38.3771,38.3996,34864.0
2018-04-30 13:30:00,51.18,51.29,51.18,51.28,27034.0,38.3996,38.4822,38.3996,38.4747,27034.0
2018-04-30 13:35:00,51.27,51.31,51.25,51.29,37860.0,38.4672,38.4972,38.4522,38.4822,37860.0
2018-04-30 13:40:00,51.29,51.35,51.29,51.32,68408.0,38.4822,38.5272,38.4822,38.5047,68408.0
2018-04-30 13:45:00,51.33,51.34,51.3,51.32,26081.0,38.5122,38.5197,38.4897,38.5047,26081.0
2018-04-30 13:50:00,51.33,51.36,51.31,51.33,45604.0,38.5122,38.5347,38.4972,38.5122,45604.0
2018-04-30 13:55:00,51.33,51.34,51.28,51.3,105704.0,38.5122,38.5197,38.4747,38.4897,105704.0
2018-04-30 14:00:00,51.29,51.3,51.24,51.24,59810.0,38.4822,38.4897,38.4447,38.4447,59810.0
2018-04-30 14:05:00,51.24,51.24,51.06,51.09,84230.0,38.4447,38.4447,38.3096,38.3321,84230.0
2018-04-30 14:10:00,51.08,51.08,51.02,51.04,95454.0,38.3246,38.3246,38.2796,38.2946,95454.0
2018-04-30 14:15:00,51.04,51.08,50.99,51.0,70839.0,38.2946,38.3246,38.2571,38.2646,70839.0
2018-04-30 14:20:00,51.0,51.07,51.0,51.02,71838.0,38.2646,38.3171,38.2646,38.2796,71838.0
2018-04-30 14:25:00,51.02,51.04,50.94,50.95,89870.0,38.2796,38.2946,38.2196,38.2271,89870.0
2018-04-30 14:30:00,50.95,50.96,50.89,50.91,98782.0,38.2271,38.2346,38.1821,38.1971,98782.0
2018-04-30 14:35:00,50.91,50.96,50.9,50.91,63612.0,38.1971,38.2346,38.1896,38.1971,63612.0
2018-04-30 14:40:00,50.92,50.93,50.86,50.89,81036.0,38.2046,38.2121,38.1595,38.1821,81036.0
2018-04-30 14:45:00,50.89,50.91,50.82,50.84,66272.0,38.1821,38.1971,38.1295,38.1445,66272.0
2018-04-30 14:50:00,50.85,50.89,50.83,50.89,69600.0,38.152,38.1821,38.137,38.1821,69600.0
2018-04-30 14:55:00,50.89,50.92,50.85,50.87,67494.0,38.1821,38.2046,38.152,38.167,67494.0
2018-04-30 15:00:00,50.87,50.89,50.8,50.8,77997.0,38.167,38.1821,38.1145,38.1145,77997.0
2018-04-30 15:05:00,50.8,50.82,50.77,50.78,75809.0,38.1145,38.1295,38.092,38.0995,75809.0
2018-04-30 15:10:00,50.78,50.8,50.76,50.77,53390.0,38.0995,38.1145,38.0845,38.092,53390.0
2018-04-30 15:15:00,50.77,50.82,50.74,50.74,88229.0,38.092,38.1295,38.0695,38.0695,88229.0
2018-04-30 15:20:00,50.75,50.76,50.64,50.65,139773.0,38.077,38.0845,37.9945,38.002,139773.0
2018-04-30 15:25:00,50.65,50.74,50.63,50.72,138343.0,38.002,38.0695,37.987,38.0545,138343.0
2018-04-30 15:30:00,50.72,50.79,50.69,50.78,141472.0,38.0545,38.107,38.032,38.0995,141472.0
2018-04-30 15:35:00,50.78,50.79,50.73,50.75,160151.0,38.0995,38.107,38.062,38.077,160151.0
2018-04-30 15:40:00,50.75,50.76,50.67,50.67,107473.0,38.077,38.0845,38.017,38.017,107473.0
2018-04-30 15:45:00,50.68,50.73,50.64,50.67,166970.0,38.0245,38.062,37.9945,38.017,166970.0
2018-04-30 15:50:00,50.66,50.66,50.55,50.56,184612.0,38.0095,38.0095,37.927,37.9345,184612.0
2018-04-30 15:55:00,50.55,50.58,50.45,50.45,498622.0,37.927,37.9495,37.8519,37.8519,498622.0
2018-05-01 09:30:00,50.25,50.39,50.12,50.26,101955.0,37.7019,37.8069,37.6043,37.7094,101955.0
2018-05-01 09:35:00,50.25,50.34,50.14,50.17,52196.0,37.7019,37.7694,37.6193,37.6418,52196.0
2018-05-01 09:40:00,50.17,50.26,50.16,50.19,55278.0,37.6418,37.7094,37.6343,37.6569,55278.0
2018-05-01 09:45:00,50.18,50.28,50.17,50.26,71940.0,37.6493,37.7244,37.6418,37.7094,71940.0
2018-05-01 09:50:00,50.26,50.29,50.2,50.21,80987.0,37.7094,37.7319,37.6644,37.6719,80987.0
2018-05-01 09:55:00,50.2,50.26,50.19,50.24,32265.0,37.6644,37.7094,37.6569,37.6944,32265.0
2018-05-01 10:00:00,50.24,50.29,50.18,50.28,49466.0,37.6944,37.7319,37.6493,37.7244,49466.0
2018-05-01 10:05:00,50.27,50.38,50.25,50.32,51988.0,37.7169,37.7994,37.7019,37.7544,51988.0
2018-05-01 10:10:00,50.32,50.35,50.25,50.29,50180.0,37.7544,37.7769,37.7019,37.7319,50180.0
2018-05-01 10:15:00,50.3,50.35,50.23,50.33,40420.0,37.7394,37.7769,37.6869,37.7619,40420.0
2018-05-01 10:20:00,50.33,50.43,50.3,50.41,57031.0,37.7619,37.8369,37.7394,37.8219,57031.0
2018-05-01 10:25:00,50.41,50.41,50.27,50.29,35335.0,37.8219,37.8219,37.7169,37.7319,35335.0
2018-05-01 10:30:00,50.29,50.33,50.25,50.32,27178.0,37.7319,37.7619,37.7019,37.7544,27178.0
2018-05-01 10:35:00,50.31,50.32,50.24,50.28,34832.0,37.7469,37.7544,37.6944,37.7244,34832.0
2018-05-01 10:40:00,50.28,50.35,50.24,50.3,48969.0,37.7244,37.7769,37.6944,37.7394,48969.0
2018-05-01 10:45:00,50.29,50.31,50.19,50.21,34024.0,37.7319,37.7469,37.6569,37.6719,34024.0
2018-05-01 10:50:00,50.21,50.22,50.13,50.14,30584.0,37.6719,37.6794,37.6118,37.6193,30584.0
2018-05-01 10:55:00,50.15,50.16,50.09,50.14,34544.0,37.6268,37.6343,37.5818,37.6193,34544.0
2018-05-01 11:00:00,50.14,50.16,50.1,50.14,50710.0,37.6193,37.6343,37.5893,37.6193,50710.0
2018-05-01 11:05:00,50.14,50.2,50.13,50.19,44366.0,37.6193,37.6644,37.6118,37.6569,44366.0
2018-05-01 11:10:00,50.19,50.2,50.1,50.11,34656.0,37.6569,37.6644,37.5893,37.5968,34656.0
2018-05-01 11:15:00,50.12,50.18,50.11,50.12,33230.0,37.6043,37.6493,37.5968,37.6043,33230.0
2018-05-01 11:20:00,50.12,50.19,50.12,50.17,28869.0,37.6043,37.6569,37.6043,37.6418,28869.0
2018-05-01 11:25:00,50.17,50.17,50.08,50.1,31441.0,37.6418,37.6418,37.5743,37.5893,31441.0
2018-05-01 11:30:00,50.09,50.16,50.09,50.12,27232.0,37.5818,37.6343,37.5818,37.6043,27232.0
2018-05-01 11:35:00,50.12,50.15,50.1,50.1,21131.0,37.6043,37.6268,37.5893,37.5893,21131.0
2018-05-01 11:40:00,50.1,50.1,50.04,50.07,20316.0,37.5893,37.5893,37.5443,37.5668,20316.0
2018-05-01 11:45:00,50.07,50.09,50.01,50.03,27230.0,37.5668,37.5818,37.5218,37.5368,27230.0
2018-05-01 11:50:00,50.03,50.07,50.02,50.02,18177.0,37.5368,37.5668,37.5293,37.5293,18177.0
2018-05-01 11:55:00,50.01,50.03,49.94,49.95,42058.0,37.5218,37.5368,37.4693,37.4768,42058.0
2018-05-01 12:00:00,49.95,50.0,49.93,49.95,23533.0,37.4768,37.5143,37.4618,37.4768,23533.0
2018-05-01 12:05:00,49.94,49.98,49.92,49.96,22405.0,37.4693,37.4993,37.4543,37.4843,22405.0
2018-05-01 12:10:00,49.96,50.01,49.95,49.98,17083.0,37.4843,37.5218,37.4768,37.4993,17083.0
2018-05-01 12:15:00,49.98,50.02,49.94,50.02,27434.0,37.4993,37.5293,37.4693,37.5293,27434.0
2018-05-01 12:20:00,50.01,50.02,49.97,50.01,19708.0,37.5218,37.5293,37.4918,37.5218,19708.0
2018-05-01 12:25:00,50.02,50.09,49.98,50.08,26299.0,37.5293,37.5818,37.4993,37.5743,26299.0
2018-05-01 12:30:00,50.08,50.12,50.06,50.12,22629.0,37.5743,37.6043,37.5593,37.6043,22629.0
2018-05-01 12:35:00,50.12,50.14,50.1,50.11,22606.0,37.6043,37.6193,37.5893,37.5968,22606.0
2018-05-01 12:40:00,50.11,50.12,50.07,50.09,20450.0,37.5968,37.6043,37.5668,37.5818,20450.0
2018-05-01 12:45:00,50.08,50.12,50.06,50.08,31397.0,37.5743,37.6043,37.5593,37.5743,31397.0
2018-05-01 12:50:00,50.08,50.12,50.05,50.12,28569.0,37.5743,37.6043,37.5518,37.6043,28569.0
2018-05-01 12:55:00,50.12,50.15,50.09,50.13,47609.0,37.6043,37.6268,37.5818,37.6118,47609.0
2018-05-01 13:00:00,50.12,50.12,50.04,50.08,34125.0,37.6043,37.6043,37.5443,37.5743,34125.0
2018-05-01 13:05:00,50.08,50.08,49.97,49.99,53548.0,37.5743,37.5743,37.4918,37.5068,53548.0
2018-05-01 13:10:00,49.99,50.04,49.98,50.02,36264.0,37.5068,37.5443,37.4993,37.5293,36264.0
2018-05-01 13:15:00,50.02,50.03,49.99,50.03,26414.0,37.5293,37.5368,37.5068,37.5368,26414.0
2018-05-01 13:20:00,50.03,50.06,50.02,50.02,22334.0,37.5368,37.5593,37.5293,37.5293,22334.0
2018-05-01 13:25:00,50.02,50.04,50.0,50.01,21132.0,37.5293,37.5443,37.5143,37.5218,21132.0
2018-05-01 13:30:00,50.01,50.12,50.01,50.09,24739.0,37.5218,37.6043,37.5218,37.5818,24739.0
2018-05-01 13:35:00,50.1,50.17,50.09,50.12,22362.0,37.5893,37.6418,37.5818,37.6043,22362.0
2018-05-01 13:40:00,50.13,50.18,50.12,50.18,16724.0,37.6118,37.6493,37.6043,37.6493,16724.0
2018-05-01 13:45:00,50.18,50.33,50.17,50.3,57531.0,37.6493,37.7619,37.6418,37.7394,57531.0
2018-05-01 13:50:00,50.3,50.37,50.28,50.33,51644.0,37.7394,37.7919,37.7244,37.7619,51644.0
2018-05-01 13:55:00,50.32,50.43,50.32,50.43,29207.0,37.7544,37.8369,37.7544,37.8369,29207.0
2018-05-01 14:00:00,50.43,50.5,50.41,50.46,29789.0,37.8369,37.8894,37.8219,37.8594,29789.0
2018-05-01 14:05:00,50.46,50.46,50.4,50.43,36729.0,37.8594,37.8594,37.8144,37.8369,36729.0
2018-05-01 14:10:00,50.44,50.53,50.44,50.49,44846.0,37.8444,37.9119,37.8444,37.8819,44846.0
2018-05-01 14:15:00,50.5,50.55,50.49,50.52,32333.0,37.8894,37.927,37.8819,37.9044,32333.0
2018-05-01 14:20:00,50.52,50.58,50.51,50.58,29352.0,37.9044,37.9495,37.8969,37.9495,29352.0
2018-05-01 14:25:00,50.58,50.59,50.54,50.55,43774.0,37.9495,37.957,37.9195,37.927,43774.0
2018-05-01 14:30:00,50.56,50.59,50.55,50.57,98954.0,37.9345,37.957,37.927,37.942,98954.0
2018-05-01 14:35:00,50.58,50.58,50.54,50.55,71295.0,37.9495,37.9495,37.9195,37.927,71295.0
2018-05-01 14:40:00,50.55,50.76,50.55,50.75,82135.0,37.927,38.0845,37.927,38.077,82135.0
2018-05-01 14:45:00,50.74,50.77,50.71,50.72,32553.0,38.0695,38.092,38.047,38.0545,32553.0
2018-05-01 14:50:00,50.71,50.72,50.65,50.66,38323.0,38.047,38.0545,38.002,38.0095,38323.0
2018-05-01 14:55:00,50.66,50.69,50.61,50.69,28898.0,38.0095,38.032,37.972,38.032,28898.0
2018-05-01 15:00:00,50.69,50.7,50.63,50.64,36575.0,38.032,38.0395,37.987,37.9945,36575.0
2018-05-01 15:05:00,50.64,50.71,50.64,50.69,52775.0,37.9945,38.047,37.9945,38.032,52775.0
2018-05-01 15:10:00,50.69,50.69,50.58,50.6,50553.0,38.032,38.032,37.9495,37.9645,50553.0
2018-05-01 15:15:00,50.59,50.63,50.59,50.59,51596.0,37.957,37.987,37.957,37.957,51596.0
2018-05-01 15:20:00,50.59,50.61,50.58,50.59,70430.0,37.957,37.972,37.9495,37.957,70430.0
2018-05-01 15:25:00,50.6,50.62,50.49,50.54,56507.0,37.9645,37.9795,37.8819,37.9195,56507.0
2018-05-01 15:30:00,50.54,50.58,50.52,50.55,61790.0,37.9195,37.9495,37.9044,37.927,61790.0
2018-05-01 15:35:00,50.55,50.57,50.53,50.55,79534.0,37.927,37.942,37.9119,37.927,79534.0
2018-05-01 15:40:00,50.56,50.67,50.54,50.65,54296.0,37.9345,38.017,37.9195,38.002,54296.0
2018-05-01 15:45:00,50.65,50.69,50.64,50.66,64472.0,38.002,38.032,37.9945,38.0095,64472.0
2018-05-01 15:50:00,50.66,50.71,50.65,50.68,89126.0,38.0095,38.047,38.002,38.0245,89126.0
2018-05-01 15:55:00,50.68,50.77,50.67,50.73,304615.0,38.0245,38.092,38.017,38.062,304615.0
2018-05-02 09:30:00,50.54,50.61,50.42,50.49,110354.0,37.9195,37.972,37.8294,37.8819,110354.0
2018-05-02 09:35:00,50.48,50.56,50.39,50.39,26263.0,37.8744,37.9345,37.8069,37.8069,26263.0
2018-05-02 09:40:00,50.39,50.47,50.38,50.46,37097.0,37.8069,37.8669,37.7994,37.8594,37097.0
2018-05-02 09:45:00,50.46,50.47,50.27,50.29,45971.0,37.8594,37.8669,37.7169,37.7319,45971.0
2018-05-02 09:50:00,50.28,50.28,50.19,50.2,52095.0,37.7244,37.7244,37.6569,37.6644,52095.0
2018-05-02 09:55:00,50.22,50.24,50.12,50.12,71957.0,37.6794,37.6944,37.6043,37.6043,71957.0
2018-05-02 10:00:00,50.12,50.22,50.11,50.22,67031.0,37.6043,37.6794,37.5968,37.6794,67031.0
2018-05-02 10:05:00,50.21,50.38,50.2,50.26,64887.0,37.6719,37.7994,37.6644,37.7094,64887.0
2018-05-02 10:10:00,50.26,50.26,50.14,50.19,40556.0,37.7094,37.7094,37.6193,37.6569,40556.0
2018-05-02 10:15:00,50.21,50.28,50.13,50.13,44062.0,37.6719,37.7244,37.6118,37.6118,44062.0
2018-05-02 10:20:00,50.14,50.17,50.06,50.07,32746.0,37.6193,37.6418,37.5593,37.5668,32746.0
2018-05-02 10:25:00,50.07,50.14,50.02,50.05,28282.0,37.5668,37.6193,37.5293,37.5518,28282.0
2018-05-02 10:30:00,50.05,50.19,50.04,50.17,56254.0,37.5518,37.6569,37.5443,37.6418,56254.0
2018-05-02 10:35:00,50.17,50.28,50.16,50.27,55380.0,37.6418,37.7244,37.6343,37.7169,55380.0
2018-05-02 10:40:00,50.27,50.27,50.2,50.21,96581.0,37.7169,37.7169,37.6644,37.6719,96581.0
2018-05-02 10:45:00,50.21,50.29,50.19,50.23,52326.0,37.6719,37.7319,37.6569,37.6869,52326.0
2018-05-02 10:50:00,50.22,50.24,50.17,50.21,45860.0,37.6794,37.6944,37.6418,37.6719,45860.0
2018-05-02 10:55:00,50.22,50.25,50.14,50.25,30939.0,37.6794,37.7019,37.6193,37.7019,30939.0
2018-05-02 11:00:00,50.24,50.33,50.22,50.32,50771.0,37.6944,37.7619,37.6794,37.7544,50771.0
2018-05-02 11:05:00,50.31,50.35,50.29,50.34,33081.0,37.7469,37.7769,37.7319,37.7694,33081.0
2018-05-02 11:10:00,50.35,50.51,50.35,50.51,28791.0,37.7769,37.8969,37.7769,37.8969,28791.0
2018-05-02 11:15:00,50.52,50.52,50.39,50.48,47566.0,37.9044,37.9044,37.8069,37.8744,47566.0
2018-05-02 11:20:00,50.47,50.52,50.43,50.44,33980.0,37.8669,37.9044,37.8369,37.8444,33980.0
2018-05-02 11:25:00,50.43,50.47,50.41,50.45,40209.0,37.8369,37.8669,37.8219,37.8519,40209.0
2018-05-02 11:30:00,50.45,50.45,50.37,50.39,71175.0,37.8519,37.8519,37.7919,37.8069,71175.0
2018-05-02 11:35:00,50.39,50.41,50.31,50.34,231670.0,37.8069,37.8219,37.7469,37.7694,231670.0
2018-05-02 11:40:00,50.35,50.37,50.28,50.34,60928.0,37.7769,37.7919,37.7244,37.7694,60928.0
2018-05-02 11:45:00,50.34,50.4,50.3,50.34,78070.0,37.7694,37.8144,37.7394,37.7694,78070.0
2018-05-02 11:50:00,50.34,50.4,50.32,50.34,205648.0,37.7694,37.8144,37.7544,37.7694,205648.0
2018-05-02 11:55:00,50.34,50.39,50.32,50.37,39453.0,37.7694,37.8069,37.7544,37.7919,39453.0
2018-05-02 12:00:00,50.38,50.42,50.35,50.42,45679.0,37.7994,37.8294,37.7769,37.8294,45679.0
2018-05-02 12:05:00,50.42,50.43,50.39,50.42,30151.0,37.8294,37.8369,37.8069,37.8294,30151.0
2018-05-02 12:10:00,50.43,50.49,50.42,50.48,35100.0,37.8369,37.8819,37.8294,37.8744,35100.0
2018-05-02 12:15:00,50.49,50.51,50.48,50.49,48233.0,37.8819,37.8969,37.8744,37.8819,48233.0
2018-05-02 12:20:00,50.5,50.55,50.49,50.53,30979.0,37.8894,37.927,37.8819,37.9119,30979.0
2018-05-02 12:25:00,50.52,50.56,50.51,50.54,34110.0,37.9044,37.9345,37.8969,37.9195,34110.0
2018-05-02 12:30:00,50.54,50.55,50.49,50.51,63849.0,37.9195,37.927,37.8819,37.8969,63849.0
2018-05-02 12:35:00,50.5,50.51,50.45,50.47,41622.0,37.8894,37.8969,37.8519,37.8669,41622.0
2018-05-02 12:40:00,50.47,50.53,50.46,50.52,28035.0,37.8669,37.9119,37.8594,37.9044,28035.0
2018-05-02 12:45:00,50.52,50.53,50.47,50.49,30789.0,37.9044,37.9119,37.8669,37.8819,30789.0
2018-05-02 12:50:00,50.49,50.5,50.45,50.46,13029.0,37.8819,37.8894,37.8519,37.8594,13029.0
2018-05-02 12:55:00,50.45,50.48,50.43,50.46,27695.0,37.8519,37.8744,37.8369,37.8594,27695.0
2018-05-02 13:00:00,50.45,50.47,50.44,50.45,21355.0,37.8519,37.8669,37.8444,37.8519,21355.0
2018-05-02 13:05:00,50.45,50.46,50.42,50.44,33676.0,37.8519,37.8594,37.8294,37.8444,33676.0
2018-05-02 13:10:00,50.45,50.49,50.42,50.48,44899.0,37.8519,37.8819,37.8294,37.8744,44899.0
2018-05-02 13:15:00,50.48,50.5,50.43,50.46,24738.0,37.8744,37.8894,37.8369,37.8594,24738.0
2018-05-02 13:20:00,50.46,50.5,50.46,50.48,16966.0,37.8594,37.8894,37.8594,37.8744,16966.0
2018-05-02 13:25:00,50.48,50.49,50.45,50.46,17152.0,37.8744,37.8819,37.8519,37.8594,17152.0
2018-05-02 13:30:00,50.46,50.48,50.45,50.46,16239.0,37.8594,37.8744,37.8519,37.8594,16239.0
2018-05-02 13:35:00,50.45,50.47,50.43,50.43,21662.0,37.8519,37.8669,37.8369,37.8369,21662.0
2018-05-02 13:40:00,50.44,50.45,50.41,50.45,39081.0,37.8444,37.8519,37.8219,37.8519,39081.0
2018-05-02 13:45:00,50.46,50.49,50.46,50.47,24815.0,37.8594,37.8819,37.8594,37.8669,24815.0
2018-05-02 13:50:00,50.46,50.52,50.45,50.45,37151.0,37.8594,37.9044,37.8519,37.8519,37151.0
2018-05-02 13:55:00,50.46,50.47,50.42,50.46,20518.0,37.8594,37.8669,37.8294,37.8594,20518.0
2018-05-02 14:00:00,50.45,50.55,50.43,50.46,86989.0,37.8519,37.927,37.8369,37.8594,86989.0
2018-05-02 14:05:00,50.47,50.49,50.42,50.44,38072.0,37.8669,37.8819,37.8294,37.8444,38072.0
2018-05-02 14:10:00,50.44,50.48,50.37,50.4,66573.0,37.8444,37.8744,37.7919,37.8144,66573.0
2018-05-02 14:15:00,50.41,50.43,50.32,50.33,30971.0,37.8219,37.8369,37.7544,37.7619,30971.0
2018-05-02 14:20:00,50.33,50.35,50.24,50.27,48887.0,37.7619,37.7769,37.6944,37.7169,48887.0
2018-05-02 14:25:00,50.27,50.38,50.25,50.34,39503.0,37.7169,37.7994,37.7019,37.7694,39503.0
2018-05-02 14:30:00,50.34,50.38,50.28,50.3,59314.0,37.7694,37.7994,37.7244,37.7394,59314.0
2018-05-02 14:35:00,50.29,50.34,50.25,50.3,35072.0,37.7319,37.7694,37.7019,37.7394,35072.0
2018-05-02 14:40:00,50.29,50.32,50.25,50.28,43856.0,37.7319,37.7544,37.7019,37.7244,43856.0
2018-05-02 14:45:00,50.28,50.31,50.27,50.28,23001.0,37.7244,37.7469,37.7169,37.7244,23001.0
2018-05-02 14:50:00,50.29,50.3,50.22,50.22,32179.0,37.7319,37.7394,37.6794,37.6794,32179.0
2018-05-02 14:55:00,50.23,50.28,50.21,50.22,37452.0,37.6869,37.7244,37.6719,37.6794,37452.0
2018-05-02 15:00:00,50.22,50.26,50.2,50.23,45362.0,37.6794,37.7094,37.6644,37.6869,45362.0
2018-05-02 15:05:00,50.23,50.31,50.23,50.3,26873.0,37.6869,37.7469,37.6869,37.7394,26873.0
2018-05-02 15:10:00,50.29,50.29,50.21,50.21,41018.0,37.7319,37.7319,37.6719,37.6719,41018.0
2018-05-02 15:15:00,50.21,50.22,50.09,50.1,63205.0,37.6719,37.6794,37.5818,37.5893,63205.0
2018-05-02 15:20:00,50.1,50.11,49.96,49.96,84201.0,37.5893,37.5968,37.4843,37.4843,84201.0
2018-05-02 15:25:00,49.97,50.04,49.96,50.02,60978.0,37.4918,37.5443,37.4843,37.5293,60978.0
2018-05-02 15:30:00,50.02,50.02,49.95,50.01,73850.0,37.5293,37.5293,37.4768,37.5218,73850.0
2018-05-02 15:35:00,50.01,50.01,49.89,49.93,138424.0,37.5218,37.5218,37.4318,37.4618,138424.0
2018-05-02 15:40:00,49.94,49.97,49.88,49.89,153460.0,37.4693,37.4918,37.4243,37.4318,153460.0
2018-05-02 15:45:00,49.89,49.91,49.81,49.85,151746.0,37.4318,37.4468,37.3717,37.4018,151746.0
2018-05-02 15:50:00,49.85,49.87,49.77,49.79,146675.0,37.4018,37.4168,37.3417,37.3567,146675.0
2018-05-02 15:55:00,49.8,49.88,49.79,49.86,420356.0,37.3642,37.4243,37.3567,37.4093,420356.0
2018-05-03 09:30:00,49.75,49.75,49.58,49.61,172866.0,37.3267,37.3267,37.1992,37.2217,172866.0
2018-05-03 09:35:00,49.61,49.72,49.57,49.69,119454.0,37.2217,37.3042,37.1917,37.2817,119454.0
2018-05-03 09:40:00,49.66,49.77,49.59,49.59,123506.0,37.2592,37.3417,37.2067,37.2067,123506.0
2018-05-03 09:45:00,49.6,49.67,49.59,49.62,50186.0,37.2142,37.2667,37.2067,37.2292,50186.0
2018-05-03 09:50:00,49.61,49.73,49.58,49.72,51694.0,37.2217,37.3117,37.1992,37.3042,51694.0
2018-05-03 09:55:00,49.72,49.9,49.72,49.9,54893.0,37.3042,37.4393,37.3042,37.4393,54893.0
2018-05-03 10:00:00,49.89,49.89,49.64,49.66,228615.0,37.4318,37.4318,37.2442,37.2592,228615.0
2018-05-03 10:05:00,49.66,49.68,49.64,49.68,80469.0,37.2592,37.2742,37.2442,37.2742,80469.0
2018-05-03 10:10:00,49.69,49.69,49.59,49.59,172694.0,37.2817,37.2817,37.2067,37.2067,172694.0
2018-05-03 10:15:00,49.59,49.65,49.47,49.47,67220.0,37.2067,37.2517,37.1166,37.1166,67220.0
2018-05-03 10:20:00,49.48,49.61,49.45,49.57,272656.0,37.1241,37.2217,37.1016,37.1917,272656.0
2018-05-03 10:25:00,49.58,49.58,49.49,49.51,151399.0,37.1992,37.1992,37.1317,37.1467,151399.0
2018-05-03 10:30:00,49.51,49.53,49.32,49.33,139132.0,37.1467,37.1617,37.0041,37.0116,139132.0
2018-05-03 10:35:00,49.34,49.34,49.2,49.33,109411.0,37.0191,37.0191,36.9141,37.0116,109411.0
2018-05-03 10:40:00,49.34,49.39,49.28,49.32,50022.0,37.0191,37.0566,36.9741,37.0041,50022.0
2018-05-03 10:45:00,49.32,49.43,49.31,49.33,55283.0,37.0041,37.0866,36.9966,37.0116,55283.0
2018-05-03 10:50:00,49.33,49.35,49.18,49.23,75527.0,37.0116,37.0266,36.8991,36.9366,75527.0
2018-05-03 10:55:00,49.23,49.28,49.15,49.28,103113.0,36.9366,36.9741,36.8766,36.9741,103113.0
2018-05-03 11:00:00,49.27,49.35,49.24,49.28,48413.0,36.9666,37.0266,36.9441,36.9741,48413.0
2018-05-03 11:05:00,49.29,49.51,49.28,49.5,160874.0,36.9816,37.1467,36.9741,37.1392,160874.0
2018-05-03 11:10:00,49.49,49.57,49.47,49.54,136163.0,37.1317,37.1917,37.1166,37.1692,136163.0
2018-05-03 11:15:00,49.54,49.57,49.43,49.46,112265.0,37.1692,37.1917,37.0866,37.1091,112265.0
2018-05-03 11:20:00,49.46,49.47,49.39,49.4,105335.0,37.1091,37.1166,37.0566,37.0641,105335.0
2018-05-03 11:25:00,49.39,49.4,49.33,49.35,38310.0,37.0566,37.0641,37.0116,37.0266,38310.0
2018-05-03 11:30:00,49.35,49.41,49.35,49.41,54354.0,37.0266,37.0716,37.0266,37.0716,54354.0
2018-05-03 11:35:00,49.42,49.43,49.29,49.3,113969.0,37.0791,37.0866,36.9816,36.9891,113969.0
2018-05-03 11:40:00,49.3,49.31,49.17,49.26,66916.0,36.9891,36.9966,36.8916,36.9591,66916.0
2018-05-03 11:45:00,49.27,49.38,49.18,49.38,54903.0,36.9666,37.0491,36.8991,37.0491,54903.0
2018-05-03 11:50:00,49.37,49.44,49.34,49.41,53600.0,37.0416,37.0941,37.0191,37.0716,53600.0
2018-05-03 11:55:00,49.41,49.55,49.4,49.51,97772.0,37.0716,37.1767,37.0641,37.1467,97772.0
2018-05-03 12:00:00,49.52,49.61,49.51,49.56,53273.0,37.1542,37.2217,37.1467,37.1842,53273.0
2018-05-03 12:05:00,49.56,49.65,49.56,49.63,50202.0,37.1842,37.2517,37.1842,37.2367,50202.0
2018-05-03 12:10:00,49.63,49.65,49.58,49.65,44608.0,37.2367,37.2517,37.1992,37.2517,44608.0
2018-05-03 12:15:00,49.65,49.67,49.54,49.54,84165.0,37.2517,37.2667,37.1692,37.1692,84165.0
2018-05-03 12:20:00,49.54,49.54,49.47,49.47,44505.0,37.1692,37.1692,37.1166,37.1166,44505.0
2018-05-03 12:25:00,49.46,49.49,49.43,49.44,41169.0,37.1091,37.1317,37.0866,37.0941,41169.0
2018-05-03 12:30:00,49.44,49.53,49.43,49.51,36734.0,37.0941,37.1617,37.0866,37.1467,36734.0
2018-05-03 12:35:00,49.5,49.73,49.48,49.73,50778.0,37.1392,37.3117,37.1241,37.3117,50778.0
2018-05-03 12:40:00,49.73,49.83,49.73,49.8,39048.0,37.3117,37.3867,37.3117,37.3642,39048.0
2018-05-03 12:45:00,49.8,49.85,49.78,49.83,37357.0,37.3642,37.4018,37.3492,37.3867,37357.0
2018-05-03 12:50:00,49.83,49.96,49.79,49.88,60910.0,37.3867,37.4843,37.3567,37.4243,60910.0
2018-05-03 12:55:00,49.9,50.01,49.89,49.97,57274.0,37.4393,37.5218,37.4318,37.4918,57274.0
2018-05-03 13:00:00,49.97,50.0,49.81,49.83,51334.0,37.4918,37.5143,37.3717,37.3867,51334.0
2018-05-03 13:05:00,49.82,49.83,49.73,49.73,47503.0,37.3792,37.3867,37.3117,37.3117,47503.0
2018-05-03 13:10:00,49.72,49.8,49.71,49.74,48919.0,37.3042,37.3642,37.2967,37.3192,48919.0
2018-05-03 13:15:00,49.75,49.9,49.73,49.9,83956.0,37.3267,37.4393,37.3117,37.4393,83956.0
2018-05-03 13:20:00,49.9,49.97,49.85,49.89,112791.0,37.4393,37.4918,37.4018,37.4318,112791.0
2018-05-03 13:25:00,49.91,49.92,49.83,49.87,86255.0,37.4468,37.4543,37.3867,37.4168,86255.0
2018-05-03 13:30:00,49.87,50.01,49.85,50.0,46272.0,37.4168,37.5218,37.4018,37.5143,46272.0
2018-05-03 13:35:00,50.01,50.07,49.98,49.98,40219.0,37.5218,37.5668,37.4993,37.4993,40219.0
2018-05-03 13:40:00,49.99,50.05,49.94,50.04,28964.0,37.5068,37.5518,37.4693,37.5443,28964.0
2018-05-03 13:45:00,50.05,50.06,49.93,49.97,29742.0,37.5518,37.5593,37.4618,37.4918,29742.0
2018-05-03 13:50:00,49.97,50.06,49.97,50.06,45597.0,37.4918,37.5593,37.4918,37.5593,45597.0
2018-05-03 13:55:00,50.06,50.07,49.98,49.98,22465.0,37.5593,37.5668,37.4993,37.4993,22465.0
2018-05-03 14:00:00,49.99,50.0,49.87,49.88,30490.0,37.5068,37.5143,37.4168,37.4243,30490.0
2018-05-03 14:05:00,49.88,50.0,49.86,49.99,33730.0,37.4243,37.5143,37.4093,37.5068,33730.0
2018-05-03 14:10:00,49.98,50.04,49.95,50.02,38621.0,37.4993,37.5443,37.4768,37.5293,38621.0
2018-05-03 14:15:00,50.02,50.06,49.99,50.0,24512.0,37.5293,37.5593,37.5068,37.5143,24512.0
2018-05-03 14:20:00,50.0,50.0,49.92,49.95,31407.0,37.5143,37.5143,37.4543,37.4768,31407.0
2018-05-03 14:25:00,49.95,49.98,49.93,49.95,45804.0,37.4768,37.4993,37.4618,37.4768,45804.0
2018-05-03 14:30:00,49.95,50.08,49.94,50.06,69251.0,37.4768,37.5743,37.4693,37.5593,69251.0
2018-05-03 14:35:00,50.08,50.14,50.06,50.1,43387.0,37.5743,37.6193,37.5593,37.5893,43387.0
2018-05-03 14:40:00,50.11,50.11,49.93,49.96,77553.0,37.5968,37.5968,37.4618,37.4843,77553.0
2018-05-03 14:45:00,49.97,49.98,49.88,49.89,73189.0,37.4918,37.4993,37.4243,37.4318,73189.0
2018-05-03 14:50:00,49.89,49.97,49.87,49.96,78933.0,37.4318,37.4918,37.4168,37.4843,78933.0
2018-05-03 14:55:00,49.96,49.97,49.89,49.92,120942.0,37.4843,37.4918,37.4318,37.4543,120942.0
2018-05-03 15:00:00,49.91,50.02,49.91,49.97,69344.0,37.4468,37.5293,37.4468,37.4918,69344.0
2018-05-03 15:05:00,49.96,50.03,49.94,49.94,103981.0,37.4843,37.5368,37.4693,37.4693,103981.0
2018-05-03 15:10:00,49.94,50.03,49.93,50.0,76257.0,37.4693,37.5368,37.4618,37.5143,76257.0
2018-05-03 15:15:00,49.99,50.06,49.96,50.0,41571.0,37.5068,37.5593,37.4843,37.5143,41571.0
2018-05-03 15:20:00,50.0,50.02,49.93,50.01,50465.0,37.5143,37.5293,37.4618,37.5218,50465.0
2018-05-03 15:25:00,50.0,50.03,49.96,50.01,43981.0,37.5143,37.5368,37.4843,37.5218,43981.0
2018-05-03 15:30:00,50.02,50.07,49.97,50.0,42569.0,37.5293,37.5668,37.4918,37.5143,42569.0
2018-05-03 15:35:00,50.0,50.01,49.93,49.96,88792.0,37.5143,37.5218,37.4618,37.4843,88792.0
2018-05-03 15:40:00,49.97,49.98,49.93,49.97,162114.0,37.4918,37.4993,37.4618,37.4918,162114.0
2018-05-03 15:45:00,49.97,50.0,49.95,49.97,117291.0,37.4918,37.5143,37.4768,37.4918,117291.0
2018-05-03 15:50:00,49.97,50.03,49.95,50.0,151088.0,37.4918,37.5368,37.4768,37.5143,151088.0
2018-05-03 15:55:00,50.0,50.01,49.89,49.99,386004.0,37.5143,37.5218,37.4318,37.5068,386004.0
2018-05-04 09:30:00,49.64,49.66,49.48,49.56,108895.0,37.2442,37.2592,37.1241,37.1842,108895.0
2018-05-04 09:35:00,49.54,49.76,49.44,49.76,46310.0,37.1692,37.3342,37.0941,37.3342,46310.0
2018-05-04 09:40:00,49.75,49.75,49.62,49.69,69259.0,37.3267,37.3267,37.2292,37.2817,69259.0
2018-05-04 09:45:00,49.69,49.81,49.66,49.75,73767.0,37.2817,37.3717,37.2592,37.3267,73767.0
2018-05-04 09:50:00,49.75,49.83,49.69,49.75,70313.0,37.3267,37.3867,37.2817,37.3267,70313.0
2018-05-04 09:55:00,49.76,49.83,49.71,49.81,42506.0,37.3342,37.3867,37.2967,37.3717,42506.0
2018-05-04 10:00:00,49.8,49.89,49.75,49.88,57712.0,37.3642,37.4318,37.3267,37.4243,57712.0
2018-05-04 10:05:00,49.88,49.95,49.83,49.88,55810.0,37.4243,37.4768,37.3867,37.4243,55810.0
2018-05-04 10:10:00,49.88,49.94,49.83,49.92,189849.0,37.4243,37.4693,37.3867,37.4543,189849.0
2018-05-04 10:15:00,49.92,49.96,49.91,49.96,143414.0,37.4543,37.4843,37.4468,37.4843,143414.0
2018-05-04 10:20:00,49.96,50.09,49.96,50.09,65264.0,37.4843,37.5818,37.4843,37.5818,65264.0
2018-05-04 10:25:00,50.09,50.17,50.06,50.12,44183.0,37.5818,37.6418,37.5593,37.6043,44183.0
2018-05-04 10:30:00,50.13,50.14,50.07,50.11,34076.0,37.6118,37.6193,37.5668,37.5968,34076.0
2018-05-04 10:35:00,50.11,50.19,50.08,50.19,20213.0,37.5968,37.6569,37.5743,37.6569,20213.0
2018-05-04 10:40:00,50.2,50.29,50.19,50.24,37416.0,37.6644,37.7319,37.6569,37.6944,37416.0
2018-05-04 10:45:00,50.24,50.28,50.16,50.17,46239.0,37.6944,37.7244,37.6343,37.6418,46239.0
2018-05-04 10:50:00,50.18,50.24,50.18,50.23,33951.0,37.6493,37.6944,37.6493,37.6869,33951.0
2018-05-04 10:55:00,50.23,50.33,50.23,50.26,25811.0,37.6869,37.7619,37.6869,37.7094,25811.0
2018-05-04 11:00:00,50.26,50.29,50.18,50.19,28838.0,37.7094,37.7319,37.6493,37.6569,28838.0
2018-05-04 11:05:00,50.2,50.31,50.19,50.3,24136.0,37.6644,37.7469,37.6569,37.7394,24136.0
2018-05-04 11:10:00,50.3,50.32,50.26,50.28,180313.0,37.7394,37.7544,37.7094,37.7244,180313.0
2018-05-04 11:15:00,50.27,50.28,50.22,50.28,59606.0,37.7169,37.7244,37.6794,37.7244,59606.0
2018-05-04 11:20:00,50.28,50.4,50.28,50.35,40740.0,37.7244,37.8144,37.7244,37.7769,40740.0
2018-05-04 11:25:00,50.36,50.39,50.35,50.36,24306.0,37.7844,37.8069,37.7769,37.7844,24306.0
2018-05-04 11:30:00,50.35,50.44,50.34,50.41,29349.0,37.7769,37.8444,37.7694,37.8219,29349.0
2018-05-04 11:35:00,50.41,50.42,50.34,50.35,58021.0,37.8219,37.8294,37.7694,37.7769,58021.0
2018-05-04 11:40:00,50.35,50.37,50.3,50.34,72431.0,37.7769,37.7919,37.7394,37.7694,72431.0
2018-05-04 11:45:00,50.35,50.36,50.26,50.3,54960.0,37.7769,37.7844,37.7094,37.7394,54960.0
2018-05-04 11:50:00,50.3,50.3,50.19,50.2,145201.0,37.7394,37.7394,37.6569,37.6644,145201.0
2018-05-04 11:55:00,50.2,50.29,50.2,50.29,61272.0,37.6644,37.7319,37.6644,37.7319,61272.0
2018-05-04 12:00:00,50.3,50.31,50.25,50.31,108887.0,37.7394,37.7469,37.7019,37.7469,108887.0
2018-05-04 12:05:00,50.31,50.38,50.31,50.38,42103.0,37.7469,37.7994,37.7469,37.7994,42103.0
2018-05-04 12:10:00,50.38,50.38,50.28,50.31,30196.0,37.7994,37.7994,37.7244,37.7469,30196.0
2018-05-04 12:15:00,50.31,50.33,50.27,50.3,21441.0,37.7469,37.7619,37.7169,37.7394,21441.0
2018-05-04 12:20:00,50.29,50.31,50.26,50.29,31409.0,37.7319,37.7469,37.7094,37.7319,31409.0
2018-05-04 12:25:00,50.29,50.33,50.25,50.3,22134.0,37.7319,37.7619,37.7019,37.7394,22134.0
2018-05-04 12:30:00,50.3,50.37,50.29,50.37,19210.0,37.7394,37.7919,37.7319,37.7919,19210.0
2018-05-04 12:35:00,50.36,50.4,50.35,50.4,29012.0,37.7844,37.8144,37.7769,37.8144,29012.0
2018-05-04 12:40:00,50.4,50.43,50.38,50.4,28311.0,37.8144,37.8369,37.7994,37.8144,28311.0
2018-05-04 12:45:00,50.4,50.41,50.35,50.4,41052.0,37.8144,37.8219,37.7769,37.8144,41052.0
2018-05-04 12:50:00,50.4,50.43,50.38,50.43,40983.0,37.8144,37.8369,37.7994,37.8369,40983.0
2018-05-04 12:55:00,50.43,50.46,50.41,50.42,35264.0,37.8369,37.8594,37.8219,37.8294,35264.0
2018-05-04 13:00:00,50.42,50.48,50.42,50.45,17293.0,37.8294,37.8744,37.8294,37.8519,17293.0
2018-05-04 13:05:00,50.45,50.48,50.43,50.44,30367.0,37.8519,37.8744,37.8369,37.8444,30367.0
2018-05-04 13:10:00,50.45,50.5,50.42,50.46,18668.0,37.8519,37.8894,37.8294,37.8594,18668.0
2018-05-04 13:15:00,50.46,50.5,50.46,50.49,22179.0,37.8594,37.8894,37.8594,37.8819,22179.0
2018-05-04 13:20:00,50.49,50.51,50.46,50.49,21740.0,37.8819,37.8969,37.8594,37.8819,21740.0
2018-05-04 13:25:00,50.49,50.49,50.42,50.42,21132.0,37.8819,37.8819,37.8294,37.8294,21132.0
2018-05-04 13:30:00,50.42,50.46,50.41,50.46,28034.0,37.8294,37.8594,37.8219,37.8594,28034.0
2018-05-04 13:35:00,50.46,50.47,50.42,50.44,28415.0,37.8594,37.8669,37.8294,37.8444,28415.0
2018-05-04 13:40:00,50.45,50.48,50.44,50.46,18200.0,37.8519,37.8744,37.8444,37.8594,18200.0
2018-05-04 13:45:00,50.47,50.51,50.46,50.5,23822.0,37.8669,37.8969,37.8594,37.8894,23822.0
2018-05-04 13:50:00,50.51,50.55,50.5,50.53,39321.0,37.8969,37.927,37.8894,37.9119,39321.0
2018-05-04 13:55:00,50.53,50.57,50.52,50.56,26710.0,37.9119,37.942,37.9044,37.9345,26710.0
2018-05-04 14:00:00,50.56,50.59,50.55,50.58,33909.0,37.9345,37.957,37.927,37.9495,33909.0
2018-05-04 14:05:00,50.58,50.63,50.57,50.59,41441.0,37.9495,37.987,37.942,37.957,41441.0
2018-05-04 14:10:00,50.58,50.63,50.56,50.61,30784.0,37.9495,37.987,37.9345,37.972,30784.0
2018-05-04 14:15:00,50.61,50.64,50.58,50.58,32436.0,37.972,37.9945,37.9495,37.9495,32436.0
2018-05-04 14:20:00,50.59,50.67,50.58,50.66,36503.0,37.957,38.017,37.9495,38.0095,36503.0
2018-05-04 14:25:00,50.67,50.73,50.67,50.71,53729.0,38.017,38.062,38.017,38.047,53729.0
2018-05-04 14:30:00,50.72,50.73,50.62,50.62,49810.0,38.0545,38.062,37.9795,37.9795,49810.0
2018-05-04 14:35:00,50.61,50.62,50.56,50.59,22062.0,37.972,37.9795,37.9345,37.957,22062.0
2018-05-04 14:40:00,50.59,50.66,50.59,50.65,22590.0,37.957,38.0095,37.957,38.002,22590.0
2018-05-04 14:45:00,50.66,50.68,50.6,50.61,22474.0,38.0095,38.0245,37.9645,37.972,22474.0
2018-05-04 14:50:00,50.62,50.64,50.6,50.61,26664.0,37.9795,37.9945,37.9645,37.972,26664.0
2018-05-04 14:55:00,50.61,50.61,50.53,50.53,41941.0,37.972,37.972,37.9119,37.9119,41941.0
2018-05-04 15:00:00,50.53,50.6,50.52,50.59,29030.0,37.9119,37.9645,37.9044,37.957,29030.0
2018-05-04 15:05:00,50.6,50.6,50.53,50.55,22614.0,37.9645,37.9645,37.9119,37.927,22614.0
2018-05-04 15:10:00,50.55,50.55,50.5,50.51,36722.0,37.927,37.927,37.8894,37.8969,36722.0
2018-05-04 15:15:00,50.51,50.51,50.47,50.49,53084.0,37.8969,37.8969,37.8669,37.8819,53084.0
2018-05-04 15:20:00,50.48,50.49,50.45,50.48,42159.0,37.8744,37.8819,37.8519,37.8744,42159.0
2018-05-04 15:25:00,50.48,50.53,50.46,50.52,41848.0,37.8744,37.9119,37.8594,37.9044,41848.0
2018-05-04 15:30:00,50.51,50.54,50.45,50.47,68441.0,37.8969,37.9195,37.8519,37.8669,68441.0
2018-05-04 15:35:00,50.48,50.49,50.39,50.4,46335.0,37.8744,37.8819,37.8069,37.8144,46335.0
2018-05-04 15:40:00,50.39,50.43,50.37,50.41,53211.0,37.8069,37.8369,37.7919,37.8219,53211.0
2018-05-04 15:45:00,50.41,50.42,50.35,50.35,73126.0,37.8219,37.8294,37.7769,37.7769,73126.0
2018-05-04 15:50:00,50.36,50.36,50.24,50.26,108515.0,37.7844,37.7844,37.6944,37.7094,108515.0
2018-05-04 15:55:00,50.27,50.33,50.25,50.32,397142.0,37.7169,37.7619,37.7019,37.7544,397142.0
2018-05-07 09:30:00,50.51,50.54,50.32,50.39,86779.0,37.8969,37.9195,37.7544,37.8069,86779.0
2018-05-07 09:35:00,50.38,50.43,50.29,50.43,42864.0,37.7994,37.8369,37.7319,37.8369,42864.0
2018-05-07 09:40:00,50.43,50.43,50.31,50.33,43561.0,37.8369,37.8369,37.7469,37.7619,43561.0
2018-05-07 09:45:00,50.33,50.36,50.24,50.28,65392.0,37.7619,37.7844,37.6944,37.7244,65392.0
2018-05-07 09:50:00,50.29,50.31,50.19,50.3,69949.0,37.7319,37.7469,37.6569,37.7394,69949.0
2018-05-07 09:55:00,50.31,50.35,50.24,50.29,32140.0,37.7469,37.7769,37.6944,37.7319,32140.0
2018-05-07 10:00:00,50.3,50.34,50.24,50.24,70521.0,37.7394,37.7694,37.6944,37.6944,70521.0
2018-05-07 10:05:00,50.23,50.29,50.22,50.25,50588.0,37.6869,37.7319,37.6794,37.7019,50588.0
2018-05-07 10:10:00,50.25,50.25,50.16,50.18,53844.0,37.7019,37.7019,37.6343,37.6493,53844.0
2018-05-07 10:15:00,50.16,50.16,50.06,50.16,257902.0,37.6343,37.6343,37.5593,37.6343,257902.0
2018-05-07 10:20:00,50.16,50.23,50.14,50.19,49328.0,37.6343,37.6869,37.6193,37.6569,49328.0
2018-05-07 10:25:00,50.2,50.21,50.09,50.14,56646.0,37.6644,37.6719,37.5818,37.6193,56646.0
2018-05-07 10:30:00,50.15,50.2,50.14,50.19,56673.0,37.6268,37.6644,37.6193,37.6569,56673.0
2018-05-07 10:35:00,50.19,50.2,50.06,50.1,89952.0,37.6569,37.6644,37.5593,37.5893,89952.0
2018-05-07 10:40:00,50.11,50.16,50.05,50.16,47081.0,37.5968,37.6343,37.5518,37.6343,47081.0
2018-05-07 10:45:00,50.16,50.27,50.15,50.25,50707.0,37.6343,37.7169,37.6268,37.7019,50707.0
2018-05-07 10:50:00,50.26,50.31,50.24,50.3,48627.0,37.7094,37.7469,37.6944,37.7394,48627.0
2018-05-07 10:55:00,50.31,50.36,50.27,50.36,36959.0,37.7469,37.7844,37.7169,37.7844,36959.0
2018-05-07 11:00:00,50.37,50.4,50.34,50.34,35711.0,37.7919,37.8144,37.7694,37.7694,35711.0
2018-05-07 11:05:00,50.35,50.38,50.28,50.38,36833.0,37.7769,37.7994,37.7244,37.7994,36833.0
2018-05-07 11:10:00,50.38,50.43,50.36,50.42,29807.0,37.7994,37.8369,37.7844,37.8294,29807.0
2018-05-07 11:15:00,50.41,50.44,50.39,50.41,37944.0,37.8219,37.8444,37.8069,37.8219,37944.0
2018-05-07 11:20:00,50.41,50.43,50.3,50.33,94841.0,37.8219,37.8369,37.7394,37.7619,94841.0
2018-05-07 11:25:00,50.33,50.36,50.24,50.25,71236.0,37.7619,37.7844,37.6944,37.7019,71236.0
2018-05-07 11:30:00,50.25,50.26,50.15,50.16,43791.0,37.7019,37.7094,37.6268,37.6343,43791.0
2018-05-07 11:35:00,50.16,50.18,50.12,50.15,40565.0,37.6343,37.6493,37.6043,37.6268,40565.0
2018-05-07 11:40:00,50.16,50.18,50.11,50.13,35231.0,37.6343,37.6493,37.5968,37.6118,35231.0
2018-05-07 11:45:00,50.13,50.17,50.08,50.11,53721.0,37.6118,37.6418,37.5743,37.5968,53721.0
2018-05-07 11:50:00,50.11,50.16,50.06,50.15,26656.0,37.5968,37.6343,37.5593,37.6268,26656.0
2018-05-07 11:55:00,50.16,50.2,50.13,50.18,33523.0,37.6343,37.6644,37.6118,37.6493,33523.0
2018-05-07 12:00:00,50.18,50.22,50.16,50.21,52300.0,37.6493,37.6794,37.6343,37.6719,52300.0
2018-05-07 12:05:00,50.2,50.21,50.14,50.17,47059.0,37.6644,37.6719,37.6193,37.6418,47059.0
2018-05-07 12:10:00,50.18,50.23,50.17,50.23,31081.0,37.6493,37.6869,37.6418,37.6869,31081.0
2018-05-07 12:15:00,50.23,50.27,50.21,50.27,23384.0,37.6869,37.7169,37.6719,37.7169,23384.0
2018-05-07 12:20:00,50.27,50.29,50.21,50.24,38789.0,37.7169,37.7319,37.6719,37.6944,38789.0
2018-05-07 12:25:00,50.25,50.29,50.24,50.27,18390.0,37.7019,37.7319,37.6944,37.7169,18390.0
2018-05-07 12:30:00,50.27,50.27,50.23,50.25,21668.0,37.7169,37.7169,37.6869,37.7019,21668.0
2018-05-07 12:35:00,50.26,50.3,50.25,50.29,19905.0,37.7094,37.7394,37.7019,37.7319,19905.0
2018-05-07 12:40:00,50.3,50.3,50.24,50.25,26206.0,37.7394,37.7394,37.6944,37.7019,26206.0
2018-05-07 12:45:00,50.24,50.27,50.21,50.23,33546.0,37.6944,37.7169,37.6719,37.6869,33546.0
2018-05-07 12:50:00,50.23,50.26,50.22,50.25,14978.0,37.6869,37.7094,37.6794,37.7019,14978.0
2018-05-07 12:55:00,50.25,50.27,50.22,50.26,21759.0,37.7019,37.7169,37.6794,37.7094,21759.0
2018-05-07 13:00:00,50.26,50.28,50.24,50.28,16186.0,37.7094,37.7244,37.6944,37.7244,16186.0
2018-05-07 13:05:00,50.29,50.29,50.21,50.24,25417.0,37.7319,37.7319,37.6719,37.6944,25417.0
2018-05-07 13:10:00,50.25,50.28,50.24,50.28,18116.0,37.7019,37.7244,37.6944,37.7244,18116.0
2018-05-07 13:15:00,50.27,50.3,50.24,50.27,21917.0,37.7169,37.7394,37.6944,37.7169,21917.0
2018-05-07 13:20:00,50.28,50.31,50.26,50.3,17083.0,37.7244,37.7469,37.7094,37.7394,17083.0
2018-05-07 13:25:00,50.3,50.35,50.3,50.35,21486.0,37.7394,37.7769,37.7394,37.7769,21486.0
2018-05-07 13:30:00,50.35,50.37,50.32,50.37,25131.0,37.7769,37.7919,37.7544,37.7919,25131.0
2018-05-07 13:35:00,50.37,50.39,50.33,50.34,21814.0,37.7919,37.8069,37.7619,37.7694,21814.0
2018-05-07 13:40:00,50.35,50.39,50.34,50.38,27073.0,37.7769,37.8069,37.7694,37.7994,27073.0
2018-05-07 13:45:00,50.37,50.4,50.35,50.36,26033.0,37.7919,37.8144,37.7769,37.7844,26033.0
2018-05-07 13:50:00,50.36,50.41,50.34,50.38,31728.0,37.7844,37.8219,37.7694,37.7994,31728.0
2018-05-07 13:55:00,50.37,50.38,50.35,50.36,20715.0,37.7919,37.7994,37.7769,37.7844,20715.0
2018-05-07 14:00:00,50.37,50.38,50.34,50.37,21503.0,37.7919,37.7994,37.7694,37.7919,21503.0
2018-05-07 14:05:00,50.37,50.38,50.35,50.38,14723.0,37.7919,37.7994,37.7769,37.7994,14723.0
2018-05-07 14:10:00,50.38,50.41,50.37,50.38,33898.0,37.7994,37.8219,37.7919,37.7994,33898.0
2018-05-07 14:15:00,50.38,50.48,50.38,50.47,59345.0,37.7994,37.8744,37.7994,37.8669,59345.0
2018-05-07 14:20:00,50.46,50.5,50.46,50.49,30289.0,37.8594,37.8894,37.8594,37.8819,30289.0
2018-05-07 14:25:00,50.49,50.5,50.45,50.49,20247.0,37.8819,37.8894,37.8519,37.8819,20247.0
2018-05-07 14:30:00,50.49,50.52,50.46,50.51,29965.0,37.8819,37.9044,37.8594,37.8969,29965.0
2018-05-07 14:35:00,50.52,50.52,50.44,50.44,41798.0,37.9044,37.9044,37.8444,37.8444,41798.0
2018-05-07 14:40:00,50.45,50.48,50.38,50.41,52299.0,37.8519,37.8744,37.7994,37.8219,52299.0
2018-05-07 14:45:00,50.4,50.44,50.38,50.43,42038.0,37.8144,37.8444,37.7994,37.8369,42038.0
2018-05-07 14:50:00,50.43,50.43,50.35,50.37,59803.0,37.8369,37.8369,37.7769,37.7919,59803.0
2018-05-07 14:55:00,50.37,50.39,50.32,50.35,34702.0,37.7919,37.8069,37.7544,37.7769,34702.0
2018-05-07 15:00:00,50.34,50.39,50.33,50.39,37019.0,37.7694,37.8069,37.7619,37.8069,37019.0
2018-05-07 15:05:00,50.4,50.45,50.39,50.43,32026.0,37.8144,37.8519,37.8069,37.8369,32026.0
2018-05-07 15:10:00,50.43,50.46,50.29,50.3,42762.0,37.8369,37.8594,37.7319,37.7394,42762.0
2018-05-07 15:15:00,50.3,50.36,50.27,50.32,52117.0,37.7394,37.7844,37.7169,37.7544,52117.0
2018-05-07 15:20:00,50.33,50.33,50.26,50.3,54846.0,37.7619,37.7619,37.7094,37.7394,54846.0
2018-05-07 15:25:00,50.3,50.32,50.25,50.32,39470.0,37.7394,37.7544,37.7019,37.7544,39470.0
2018-05-07 15:30:00,50.31,50.34,50.27,50.34,79728.0,37.7469,37.7694,37.7169,37.7694,79728.0
2018-05-07 15:35:00,50.34,50.34,50.29,50.3,46959.0,37.7694,37.7694,37.7319,37.7394,46959.0
2018-05-07 15:40:00,50.3,50.33,50.26,50.3,163875.0,37.7394,37.7619,37.7094,37.7394,163875.0
2018-05-07 15:45:00,50.3,50.35,50.27,50.31,101048.0,37.7394,37.7769,37.7169,37.7469,101048.0
2018-05-07 15:50:00,50.32,50.32,50.24,50.3,108498.0,37.7544,37.7544,37.6944,37.7394,108498.0
2018-05-07 15:55:00,50.3,50.36,50.29,50.34,189768.0,37.7394,37.7844,37.7319,37.7694,189768.0
2018-05-08 09:30:00,50.33,50.34,50.17,50.32,64031.0,37.7619,37.7694,37.6418,37.7544,64031.0
2018-05-08 09:35:00,50.32,50.42,50.26,50.39,58341.0,37.7544,37.8294,37.7094,37.8069,58341.0
2018-05-08 09:40:00,50.38,50.45,50.3,50.3,70490.0,37.7994,37.8519,37.7394,37.7394,70490.0
2018-05-08 09:45:00,50.3,50.41,50.27,50.38,86011.0,37.7394,37.8219,37.7169,37.7994,86011.0
2018-05-08 09:50:00,50.38,50.45,50.37,50.41,55208.0,37.7994,37.8519,37.7919,37.8219,55208.0
2018-05-08 09:55:00,50.41,50.47,50.33,50.41,48342.0,37.8219,37.8669,37.7619,37.8219,48342.0
2018-05-08 10:00:00,50.41,50.5,50.37,50.49,193291.0,37.8219,37.8894,37.7919,37.8819,193291.0
2018-05-08 10:05:00,50.49,50.58,50.48,50.55,44935.0,37.8819,37.9495,37.8744,37.927,44935.0
2018-05-08 10:10:00,50.55,50.59,50.47,50.47,37627.0,37.927,37.957,37.8669,37.8669,37627.0
2018-05-08 10:15:00,50.47,50.53,50.46,50.48,35795.0,37.8669,37.9119,37.8594,37.8744,35795.0
2018-05-08 10:20:00,50.47,50.49,50.42,50.43,45857.0,37.8669,37.8819,37.8294,37.8369,45857.0
2018-05-08 10:25:00,50.42,50.44,50.33,50.39,61418.0,37.8294,37.8444,37.7619,37.8069,61418.0
2018-05-08 10:30:00,50.38,50.44,50.36,50.41,35986.0,37.7994,37.8444,37.7844,37.8219,35986.0
2018-05-08 10:35:00,50.41,50.51,50.41,50.5,23732.0,37.8219,37.8969,37.8219,37.8894,23732.0
2018-05-08 10:40:00,50.51,50.51,50.46,50.46,25305.0,37.8969,37.8969,37.8594,37.8594,25305.0
2018-05-08 10:45:00,50.46,50.53,50.46,50.51,19028.0,37.8594,37.9119,37.8594,37.8969,19028.0
2018-05-08 10:50:00,50.51,50.6,50.5,50.59,164609.0,37.8969,37.9645,37.8894,37.957,164609.0
2018-05-08 10:55:00,50.59,50.67,50.57,50.58,40590.0,37.957,38.017,37.942,37.9495,40590.0
2018-05-08 11:00:00,50.57,50.62,50.53,50.54,216387.0,37.942,37.9795,37.9119,37.9195,216387.0
2018-05-08 11:05:00,50.54,50.6,50.54,50.58,63458.0,37.9195,37.9645,37.9195,37.9495,63458.0
2018-05-08 11:10:00,50.58,50.72,50.58,50.72,37543.0,37.9495,38.0545,37.9495,38.0545,37543.0
2018-05-08 11:15:00,50.72,50.77,50.65,50.66,35820.0,38.0545,38.092,38.002,38.0095,35820.0
2018-05-08 11:20:00,50.66,50.73,50.59,50.61,53284.0,38.0095,38.062,37.957,37.972,53284.0
2018-05-08 11:25:00,50.62,50.63,50.54,50.61,33232.0,37.9795,37.987,37.9195,37.972,33232.0
2018-05-08 11:30:00,50.61,50.61,50.51,50.54,40548.0,37.972,37.972,37.8969,37.9195,40548.0
2018-05-08 11:35:00,50.54,50.6,50.5,50.5,75705.0,37.9195,37.9645,37.8894,37.8894,75705.0
2018-05-08 11:40:00,50.5,50.55,50.47,50.5,40143.0,37.8894,37.927,37.8669,37.8894,40143.0
2018-05-08 11:45:00,50.51,50.55,50.48,50.48,42640.0,37.8969,37.927,37.8744,37.8744,42640.0
2018-05-08 11:50:00,50.48,50.56,50.47,50.51,58828.0,37.8744,37.9345,37.8669,37.8969,58828.0
2018-05-08 11:55:00,50.51,50.51,50.43,50.44,50375.0,37.8969,37.8969,37.8369,37.8444,50375.0
2018-05-08 12:00:00,50.43,50.48,50.39,50.41,25925.0,37.8369,37.8744,37.8069,37.8219,25925.0
2018-05-08 12:05:00,50.42,50.42,50.35,50.37,33840.0,37.8294,37.8294,37.7769,37.7919,33840.0
2018-05-08 12:10:00,50.36,50.37,50.32,50.36,29722.0,37.7844,37.7919,37.7544,37.7844,29722.0
2018-05-08 12:15:00,50.36,50.4,50.32,50.34,43391.0,37.7844,37.8144,37.7544,37.7694,43391.0
2018-05-08 12:20:00,50.35,50.38,50.33,50.38,21477.0,37.7769,37.7994,37.7619,37.7994,21477.0
2018-05-08 12:25:00,50.39,50.4,50.33,50.35,28921.0,37.8069,37.8144,37.7619,37.7769,28921.0
2018-05-08 12:30:00,50.34,50.38,50.34,50.37,22146.0,37.7694,37.7994,37.7694,37.7919,22146.0
2018-05-08 12:35:00,50.36,50.4,50.33,50.34,27180.0,37.7844,37.8144,37.7619,37.7694,27180.0
2018-05-08 12:40:00,50.34,50.38,50.33,50.35,33092.0,37.7694,37.7994,37.7619,37.7769,33092.0
2018-05-08 12:45:00,50.35,50.35,50.31,50.33,30466.0,37.7769,37.7769,37.7469,37.7619,30466.0
2018-05-08 12:50:00,50.33,50.33,50.26,50.27,137399.0,37.7619,37.7619,37.7094,37.7169,137399.0
2018-05-08 12:55:00,50.27,50.29,50.16,50.28,59059.0,37.7169,37.7319,37.6343,37.7244,59059.0
2018-05-08 13:00:00,50.27,50.33,50.24,50.31,33869.0,37.7169,37.7619,37.6944,37.7469,33869.0
2018-05-08 13:05:00,50.32,50.35,50.3,50.31,19430.0,37.7544,37.7769,37.7394,37.7469,19430.0
2018-05-08 13:10:00,50.32,50.34,50.29,50.33,58012.0,37.7544,37.7694,37.7319,37.7619,58012.0
2018-05-08 13:15:00,50.32,50.36,50.31,50.33,22266.0,37.7544,37.7844,37.7469,37.7619,22266.0
2018-05-08 13:20:00,50.34,50.38,50.32,50.34,22375.0,37.7694,37.7994,37.7544,37.7694,22375.0
2018-05-08 13:25:00,50.33,50.41,50.32,50.4,23517.0,37.7619,37.8219,37.7544,37.8144,23517.0
2018-05-08 13:30:00,50.41,50.42,50.39,50.41,18785.0,37.8219,37.8294,37.8069,37.8219,18785.0
2018-05-08 13:35:00,50.41,50.42,50.35,50.37,32746.0,37.8219,37.8294,37.7769,37.7919,32746.0
2018-05-08 13:40:00,50.36,50.36,50.32,50.34,16678.0,37.7844,37.7844,37.7544,37.7694,16678.0
2018-05-08 13:45:00,50.35,50.41,50.34,50.39,31251.0,37.7769,37.8219,37.7694,37.8069,31251.0
2018-05-08 13:50:00,50.39,50.42,50.37,50.39,21740.0,37.8069,37.8294,37.7919,37.8069,21740.0
2018-05-08 13:55:00,50.38,50.38,50.3,50.32,34598.0,37.7994,37.7994,37.7394,37.7544,34598.0
2018-05-08 14:00:00,50.32,50.37,50.32,50.34,34409.0,37.7544,37.7919,37.7544,37.7694,34409.0
2018-05-08 14:05:00,50.34,50.35,50.29,50.31,25969.0,37.7694,37.7769,37.7319,37.7469,25969.0
2018-05-08 14:10:00,50.3,50.31,50.21,50.23,70813.0,37.7394,37.7469,37.6719,37.6869,70813.0
2018-05-08 14:15:00,50.23,50.26,50.15,50.19,65667.0,37.6869,37.7094,37.6268,37.6569,65667.0
2018-05-08 14:20:00,50.2,50.3,50.15,50.29,62315.0,37.6644,37.7394,37.6268,37.7319,62315.0
2018-05-08 14:25:00,50.3,50.37,50.21,50.24,67369.0,37.7394,37.7919,37.6719,37.6944,67369.0
2018-05-08 14:30:00,50.24,50.25,50.15,50.22,45985.0,37.6944,37.7019,37.6268,37.6794,45985.0
2018-05-08 14:35:00,50.21,50.27,50.21,50.21,78271.0,37.6719,37.7169,37.6719,37.6719,78271.0
2018-05-08 14:40:00,50.21,50.21,50.07,50.1,101302.0,37.6719,37.6719,37.5668,37.5893,101302.0
2018-05-08 14:45:00,50.11,50.17,50.08,50.16,30339.0,37.5968,37.6418,37.5743,37.6343,30339.0
2018-05-08 14:50:00,50.16,50.24,50.11,50.21,62868.0,37.6343,37.6944,37.5968,37.6719,62868.0
2018-05-08 14:55:00,50.22,50.23,50.16,50.18,52274.0,37.6794,37.6869,37.6343,37.6493,52274.0
2018-05-08 15:00:00,50.18,50.29,50.12,50.28,86010.0,37.6493,37.7319,37.6043,37.7244,86010.0
2018-05-08 15:05:00,50.28,50.34,50.27,50.31,40131.0,37.7244,37.7694,37.7169,37.7469,40131.0
2018-05-08 15:10:00,50.3,50.37,50.26,50.36,43076.0,37.7394,37.7919,37.7094,37.7844,43076.0
2018-05-08 15:15:00,50.36,50.37,50.29,50.34,215877.0,37.7844,37.7919,37.7319,37.7694,215877.0
2018-05-08 15:20:00,50.34,50.39,50.33,50.34,39390.0,37.7694,37.8069,37.7619,37.7694,39390.0
2018-05-08 15:25:00,50.34,50.36,50.31,50.33,34107.0,37.7694,37.7844,37.7469,37.7619,34107.0
2018-05-08 15:30:00,50.34,50.4,50.33,50.37,48553.0,37.7694,37.8144,37.7619,37.7919,48553.0
2018-05-08 15:35:00,50.38,50.41,50.37,50.38,103624.0,37.7994,37.8219,37.7919,37.7994,103624.0
2018-05-08 15:40:00,50.39,50.4,50.35,50.35,42802.0,37.8069,37.8144,37.7769,37.7769,42802.0
2018-05-08 15:45:00,50.34,50.35,50.29,50.29,101750.0,37.7694,37.7769,37.7319,37.7319,101750.0
2018-05-08 15:50:00,50.3,50.36,50.27,50.3,126805.0,37.7394,37.7844,37.7169,37.7394,126805.0
2018-05-08 15:55:00,50.29,50.34,50.27,50.34,321095.0,37.7319,37.7694,37.7169,37.7694,321095.0
2018-05-09 09:30:00,50.43,50.48,50.4,50.46,79991.0,37.8369,37.8744,37.8144,37.8594,79991.0
2018-05-09 09:35:00,50.46,50.46,50.32,50.36,54557.0,37.8594,37.8594,37.7544,37.7844,54557.0
2018-05-09 09:40:00,50.35,50.43,50.33,50.42,38111.0,37.7769,37.8369,37.7619,37.8294,38111.0
2018-05-09 09:45:00,50.42,50.5,50.36,50.37,294116.0,37.8294,37.8894,37.7844,37.7919,294116.0
2018-05-09 09:50:00,50.37,50.53,50.37,50.49,59380.0,37.7919,37.9119,37.7919,37.8819,59380.0
2018-05-09 09:55:00,50.48,50.51,50.41,50.43,60541.0,37.8744,37.8969,37.8219,37.8369,60541.0
2018-05-09 10:00:00,50.43,50.5,50.41,50.5,42006.0,37.8369,37.8894,37.8219,37.8894,42006.0
2018-05-09 10:05:00,50.49,50.52,50.45,50.52,47901.0,37.8819,37.9044,37.8519,37.9044,47901.0
2018-05-09 10:10:00,50.52,50.53,50.47,50.52,29622.0,37.9044,37.9119,37.8669,37.9044,29622.0
2018-05-09 10:15:00,50.53,50.59,50.51,50.58,36710.0,37.9119,37.957,37.8969,37.9495,36710.0
2018-05-09 10:20:00,50.57,50.7,50.55,50.65,95361.0,37.942,38.0395,37.927,38.002,95361.0
2018-05-09 10:25:00,50.65,50.66,50.56,50.58,19419.0,38.002,38.0095,37.9345,37.9495,19419.0
2018-05-09 10:30:00,50.59,50.63,50.5,50.52,29102.0,37.957,37.987,37.8894,37.9044,29102.0
2018-05-09 10:35:00,50.54,50.57,50.52,50.54,19069.0,37.9195,37.942,37.9044,37.9195,19069.0
2018-05-09 10:40:00,50.54,50.58,50.53,50.55,24676.0,37.9195,37.9495,37.9119,37.927,24676.0
2018-05-09 10:45:00,50.55,50.6,50.53,50.58,26547.0,37.927,37.9645,37.9119,37.9495,26547.0
2018-05-09 10:50:00,50.58,50.59,50.47,50.47,41046.0,37.9495,37.957,37.8669,37.8669,41046.0
2018-05-09 10:55:00,50.48,50.52,50.43,50.46,32743.0,37.8744,37.9044,37.8369,37.8594,32743.0
2018-05-09 11:00:00,50.46,50.49,50.43,50.45,12780.0,37.8594,37.8819,37.8369,37.8519,12780.0
2018-05-09 11:05:00,50.44,50.52,50.44,50.52,31698.0,37.8444,37.9044,37.8444,37.9044,31698.0
2018-05-09 11:10:00,50.52,50.59,50.51,50.59,52712.0,37.9044,37.957,37.8969,37.957,52712.0
2018-05-09 11:15:00,50.59,50.66,50.58,50.65,33427.0,37.957,38.0095,37.9495,38.002,33427.0
2018-05-09 11:20:00,50.66,50.75,50.65,50.72,49585.0,38.0095,38.077,38.002,38.0545,49585.0
2018-05-09 11:25:00,50.71,50.72,50.66,50.68,57456.0,38.047,38.0545,38.0095,38.0245,57456.0
2018-05-09 11:30:00,50.68,50.71,50.64,50.69,26526.0,38.0245,38.047,37.9945,38.032,26526.0
2018-05-09 11:35:00,50.69,50.75,50.67,50.72,17186.0,38.032,38.077,38.017,38.0545,17186.0
2018-05-09 11:40:00,50.73,50.77,50.71,50.75,14806.0,38.062,38.092,38.047,38.077,14806.0
2018-05-09 11:45:00,50.76,50.76,50.66,50.72,34351.0,38.0845,38.0845,38.0095,38.0545,34351.0
2018-05-09 11:50:00,50.71,50.75,50.69,50.72,40673.0,38.047,38.077,38.032,38.0545,40673.0
2018-05-09 11:55:00,50.73,50.77,50.72,50.76,12282.0,38.062,38.092,38.0545,38.0845,12282.0
2018-05-09 12:00:00,50.77,50.79,50.73,50.76,29851.0,38.092,38.107,38.062,38.0845,29851.0
2018-05-09 12:05:00,50.76,50.77,50.74,50.76,16571.0,38.0845,38.092,38.0695,38.0845,16571.0
2018-05-09 12:10:00,50.75,50.75,50.7,50.71,15169.0,38.077,38.077,38.0395,38.047,15169.0
2018-05-09 12:15:00,50.72,50.75,50.72,50.74,17256.0,38.0545,38.077,38.0545,38.0695,17256.0
2018-05-09 12:20:00,50.73,50.83,50.73,50.79,28040.0,38.062,38.137,38.062,38.107,28040.0
2018-05-09 12:25:00,50.8,50.88,50.79,50.85,31548.0,38.1145,38.1745,38.107,38.152,31548.0
2018-05-09 12:30:00,50.85,50.91,50.83,50.9,32317.0,38.152,38.1971,38.137,38.1896,32317.0
2018-05-09 12:35:00,50.91,50.92,50.83,50.88,23989.0,38.1971,38.2046,38.137,38.1745,23989.0
2018-05-09 12:40:00,50.88,50.95,50.87,50.91,49529.0,38.1745,38.2271,38.167,38.1971,49529.0
2018-05-09 12:45:00,50.9,50.95,50.89,50.9,254670.0,38.1896,38.2271,38.1821,38.1896,254670.0
2018-05-09 12:50:00,50.9,50.91,50.86,50.9,180144.0,38.1896,38.1971,38.1595,38.1896,180144.0
2018-05-09 12:55:00,50.9,50.92,50.85,50.88,50733.0,38.1896,38.2046,38.152,38.1745,50733.0
2018-05-09 13:00:00,50.89,50.98,50.88,50.93,42140.0,38.1821,38.2496,38.1745,38.2121,42140.0
2018-05-09 13:05:00,50.93,50.94,50.89,50.92,61202.0,38.2121,38.2196,38.1821,38.2046,61202.0
2018-05-09 13:10:00,50.92,50.93,50.87,50.91,22415.0,38.2046,38.2121,38.167,38.1971,22415.0
2018-05-09 13:15:00,50.92,50.96,50.89,50.91,67856.0,38.2046,38.2346,38.1821,38.1971,67856.0
2018-05-09 13:20:00,50.91,51.02,50.91,50.98,40660.0,38.1971,38.2796,38.1971,38.2496,40660.0
2018-05-09 13:25:00,50.98,51.01,50.94,50.99,57237.0,38.2496,38.2721,38.2196,38.2571,57237.0
2018-05-09 13:30:00,51.0,51.05,50.99,51.05,64845.0,38.2646,38.3021,38.2571,38.3021,64845.0
2018-05-09 13:35:00,51.06,51.11,51.05,51.09,24855.0,38.3096,38.3471,38.3021,38.3321,24855.0
2018-05-09 13:40:00,51.1,51.1,51.03,51.05,30080.0,38.3396,38.3396,38.2871,38.3021,30080.0
2018-05-09 13:45:00,51.05,51.08,51.03,51.08,10516.0,38.3021,38.3246,38.2871,38.3246,10516.0
2018-05-09 13:50:00,51.08,51.1,51.05,51.06,19311.0,38.3246,38.3396,38.3021,38.3096,19311.0
2018-05-09 13:55:00,51.06,51.08,51.03,51.07,27922.0,38.3096,38.3246,38.2871,38.3171,27922.0
2018-05-09 14:00:00,51.06,51.07,51.01,51.04,17674.0,38.3096,38.3171,38.2721,38.2946,17674.0
2018-05-09 14:05:00,51.04,51.06,51.01,51.05,18732.0,38.2946,38.3096,38.2721,38.3021,18732.0
2018-05-09 14:10:00,51.06,51.11,51.06,51.08,32598.0,38.3096,38.3471,38.3096,38.3246,32598.0
2018-05-09 14:15:00,51.08,51.1,51.01,51.02,26513.0,38.3246,38.3396,38.2721,38.2796,26513.0
2018-05-09 14:20:00,51.02,51.03,50.94,50.95,71934.0,38.2796,38.2871,38.2196,38.2271,71934.0
2018-05-09 14:25:00,50.95,50.99,50.92,50.98,40399.0,38.2271,38.2571,38.2046,38.2496,40399.0
2018-05-09 14:30:00,50.98,51.0,50.94,51.0,35881.0,38.2496,38.2646,38.2196,38.2646,35881.0
2018-05-09 14:35:00,51.01,51.02,50.97,50.98,19723.0,38.2721,38.2796,38.2421,38.2496,19723.0
2018-05-09 14:40:00,50.98,51.04,50.98,50.99,117751.0,38.2496,38.2946,38.2496,38.2571,117751.0
2018-05-09 14:45:00,50.99,51.03,50.96,50.98,74579.0,38.2571,38.2871,38.2346,38.2496,74579.0
2018-05-09 14:50:00,50.98,51.01,50.91,50.91,42575.0,38.2496,38.2721,38.1971,38.1971,42575.0
2018-05-09 14:55:00,50.9,50.94,50.9,50.91,23777.0,38.1896,38.2196,38.1896,38.1971,23777.0
2018-05-09 15:00:00,50.91,50.94,50.89,50.89,20636.0,38.1971,38.2196,38.1821,38.1821,20636.0
2018-05-09 15:05:00,50.9,50.97,50.89,50.94,33649.0,38.1896,38.2421,38.1821,38.2196,33649.0
2018-05-09 15:10:00,50.94,50.96,50.91,50.93,28931.0,38.2196,38.2346,38.1971,38.2121,28931.0
2018-05-09 15:15:00,50.92,50.93,50.86,50.88,35395.0,38.2046,38.2121,38.1595,38.1745,35395.0
2018-05-09 15:20:00,50.87,50.93,50.87,50.9,21519.0,38.167,38.2121,38.167,38.1896,21519.0
2018-05-09 15:25:00,50.9,50.94,50.87,50.88,38039.0,38.1896,38.2196,38.167,38.1745,38039.0
2018-05-09 15:30:00,50.88,50.92,50.84,50.86,90836.0,38.1745,38.2046,38.1445,38.1595,90836.0
2018-05-09 15:35:00,50.86,50.87,50.81,50.82,44046.0,38.1595,38.167,38.122,38.1295,44046.0
2018-05-09 15:40:00,50.82,50.82,50.74,50.74,58630.0,38.1295,38.1295,38.0695,38.0695,58630.0
2018-05-09 15:45:00,50.75,50.8,50.73,50.8,129027.0,38.077,38.1145,38.062,38.1145,129027.0
2018-05-09 15:50:00,50.8,50.84,50.8,50.84,69159.0,38.1145,38.1445,38.1145,38.1445,69159.0
2018-05-09 15:55:00,50.83,50.84,50.78,50.83,273448.0,38.137,38.1445,38.0995,38.137,273448.0
2018-05-10 09:30:00,50.91,50.98,50.77,50.77,71058.0,38.1971,38.2496,38.092,38.092,71058.0
2018-05-10 09:35:00,50.78,50.89,50.66,50.83,183276.0,38.0995,38.1821,38.0095,38.137,183276.0
2018-05-10 09:40:00,50.83,50.89,50.78,50.8,45454.0,38.137,38.1821,38.0995,38.1145,45454.0
2018-05-10 09:45:00,50.81,50.91,50.8,50.88,94780.0,38.122,38.1971,38.1145,38.1745,94780.0
2018-05-10 09:50:00,50.89,50.89,50.8,50.8,53122.0,38.1821,38.1821,38.1145,38.1145,53122.0
2018-05-10 09:55:00,50.8,50.84,50.63,50.63,42588.0,38.1145,38.1445,37.987,37.987,42588.0
2018-05-10 10:00:00,50.64,50.68,50.59,50.66,39118.0,37.9945,38.0245,37.957,38.0095,39118.0
2018-05-10 10:05:00,50.66,50.7,50.63,50.68,26486.0,38.0095,38.0395,37.987,38.0245,26486.0
2018-05-10 10:10:00,50.68,50.74,50.65,50.68,30957.0,38.0245,38.0695,38.002,38.0245,30957.0
2018-05-10 10:15:00,50.68,50.69,50.56,50.59,37498.0,38.0245,38.032,37.9345,37.957,37498.0
2018-05-10 10:20:00,50.6,50.63,50.57,50.62,32699.0,37.9645,37.987,37.942,37.9795,32699.0
2018-05-10 10:25:00,50.62,50.68,50.61,50.65,46589.0,37.9795,38.0245,37.972,38.002,46589.0
2018-05-10 10:30:00,50.65,50.66,50.61,50.64,37498.0,38.002,38.0095,37.972,37.9945,37498.0
2018-05-10 10:35:00,50.64,50.67,50.64,50.66,64808.0,37.9945,38.017,37.9945,38.0095,64808.0
2018-05-10 10:40:00,50.66,50.67,50.59,50.6,59149.0,38.0095,38.017,37.957,37.9645,59149.0
2018-05-10 10:45:00,50.6,50.66,50.6,50.66,29627.0,37.9645,38.0095,37.9645,38.0095,29627.0
2018-05-10 10:50:00,50.65,50.68,50.61,50.64,45291.0,38.002,38.0245,37.972,37.9945,45291.0
2018-05-10 10:55:00,50.65,50.72,50.63,50.69,67262.0,38.002,38.0545,37.987,38.032,67262.0
2018-05-10 11:00:00,50.7,50.74,50.67,50.72,45218.0,38.0395,38.0695,38.017,38.0545,45218.0
2018-05-10 11:05:00,50.72,50.74,50.68,50.69,39640.0,38.0545,38.0695,38.0245,38.032,39640.0
2018-05-10 11:10:00,50.68,50.72,50.67,50.71,59748.0,38.0245,38.0545,38.017,38.047,59748.0
2018-05-10 11:15:00,50.71,50.78,50.7,50.76,25940.0,38.047,38.0995,38.0395,38.0845,25940.0
2018-05-10 11:20:00,50.76,50.77,50.74,50.77,65785.0,38.0845,38.092,38.0695,38.092,65785.0
2018-05-10 11:25:00,50.77,50.81,50.74,50.77,46694.0,38.092,38.122,38.0695,38.092,46694.0
2018-05-10 11:30:00,50.77,50.79,50.74,50.77,38009.0,38.092,38.107,38.0695,38.092,38009.0
2018-05-10 11:35:00,50.76,50.91,50.76,50.89,890189.0,38.0845,38.1971,38.0845,38.1821,890189.0
2018-05-10 11:40:00,50.88,50.95,50.88,50.94,31916.0,38.1745,38.2271,38.1745,38.2196,31916.0
2018-05-10 11:45:00,50.94,50.97,50.93,50.96,29209.0,38.2196,38.2421,38.2121,38.2346,29209.0
2018-05-10 11:50:00,50.97,50.98,50.92,50.97,38248.0,38.2421,38.2496,38.2046,38.2421,38248.0
2018-05-10 11:55:00,50.97,51.03,50.96,51.02,37004.0,38.2421,38.2871,38.2346,38.2796,37004.0
2018-05-10 12:00:00,51.03,51.05,51.02,51.04,24308.0,38.2871,38.3021,38.2796,38.2946,24308.0
2018-05-10 12:05:00,51.03,51.08,51.03,51.08,17438.0,38.2871,38.3246,38.2871,38.3246,17438.0
2018-05-10 12:10:00,51.07,51.13,51.07,51.12,69575.0,38.3171,38.3621,38.3171,38.3546,69575.0
2018-05-10 12:15:00,51.12,51.12,51.1,51.11,14410.0,38.3546,38.3546,38.3396,38.3471,14410.0
2018-05-10 12:20:00,51.11,51.13,51.08,51.1,40618.0,38.3471,38.3621,38.3246,38.3396,40618.0
2018-05-10 12:25:00,51.11,51.19,51.11,51.16,51685.0,38.3471,38.4071,38.3471,38.3846,51685.0
2018-05-10 12:30:00,51.16,51.21,51.14,51.2,24851.0,38.3846,38.4221,38.3696,38.4146,24851.0
2018-05-10 12:35:00,51.2,51.24,51.19,51.23,24156.0,38.4146,38.4447,38.4071,38.4371,24156.0
2018-05-10 12:40:00,51.23,51.25,51.21,51.24,58360.0,38.4371,38.4522,38.4221,38.4447,58360.0
2018-05-10 12:45:00,51.25,51.25,51.21,51.22,16885.0,38.4522,38.4522,38.4221,38.4296,16885.0
2018-05-10 12:50:00,51.22,51.22,51.15,51.15,20099.0,38.4296,38.4296,38.3771,38.3771,20099.0
2018-05-10 12:55:00,51.16,51.22,51.16,51.21,40253.0,38.3846,38.4296,38.3846,38.4221,40253.0
2018-05-10 13:00:00,51.21,51.24,51.19,51.2,24252.0,38.4221,38.4447,38.4071,38.4146,24252.0
2018-05-10 13:05:00,51.21,51.23,51.19,51.2,16843.0,38.4221,38.4371,38.4071,38.4146,16843.0
2018-05-10 13:10:00,51.21,51.24,51.19,51.19,31082.0,38.4221,38.4447,38.4071,38.4071,31082.0
2018-05-10 13:15:00,51.2,51.24,51.2,51.22,17054.0,38.4146,38.4447,38.4146,38.4296,17054.0
2018-05-10 13:20:00,51.23,51.25,51.22,51.24,21162.0,38.4371,38.4522,38.4296,38.4447,21162.0
2018-05-10 13:25:00,51.25,51.25,51.12,51.13,45067.0,38.4522,38.4522,38.3546,38.3621,45067.0
2018-05-10 13:30:00,51.13,51.15,51.08,51.14,50073.0,38.3621,38.3771,38.3246,38.3696,50073.0
2018-05-10 13:35:00,51.14,51.17,51.12,51.15,16040.0,38.3696,38.3921,38.3546,38.3771,16040.0
2018-05-10 13:40:00,51.15,51.16,51.11,51.14,21469.0,38.3771,38.3846,38.3471,38.3696,21469.0
2018-05-10 13:45:00,51.13,51.16,51.1,51.12,21181.0,38.3621,38.3846,38.3396,38.3546,21181.0
2018-05-10 13:50:00,51.12,51.16,51.11,51.14,17506.0,38.3546,38.3846,38.3471,38.3696,17506.0
2018-05-10 13:55:00,51.14,51.17,51.1,51.16,24164.0,38.3696,38.3921,38.3396,38.3846,24164.0
2018-05-10 14:00:00,51.17,51.18,51.1,51.14,26091.0,38.3921,38.3996,38.3396,38.3696,26091.0
2018-05-10 14:05:00,51.15,51.18,51.14,51.16,73676.0,38.3771,38.3996,38.3696,38.3846,73676.0
2018-05-10 14:10:00,51.16,51.23,51.15,51.2,58432.0,38.3846,38.4371,38.3771,38.4146,58432.0
2018-05-10 14:15:00,51.19,51.23,51.17,51.21,60791.0,38.4071,38.4371,38.3921,38.4221,60791.0
2018-05-10 14:20:00,51.22,51.22,51.18,51.2,34105.0,38.4296,38.4296,38.3996,38.4146,34105.0
2018-05-10 14:25:00,51.19,51.25,51.18,51.25,13483.0,38.4071,38.4522,38.3996,38.4522,13483.0
2018-05-10 14:30:00,51.25,51.26,51.22,51.23,41900.0,38.4522,38.4597,38.4296,38.4371,41900.0
2018-05-10 14:35:00,51.23,51.23,51.09,51.09,35182.0,38.4371,38.4371,38.3321,38.3321,35182.0
2018-05-10 14:40:00,51.08,51.12,51.03,51.11,71674.0,38.3246,38.3546,38.2871,38.3471,71674.0
2018-05-10 14:45:00,51.11,51.19,51.1,51.19,34754.0,38.3471,38.4071,38.3396,38.4071,34754.0
2018-05-10 14:50:00,51.19,51.22,51.16,51.18,34657.0,38.4071,38.4296,38.3846,38.3996,34657.0
2018-05-10 14:55:00,51.18,51.23,51.16,51.22,32718.0,38.3996,38.4371,38.3846,38.4296,32718.0
2018-05-10 15:00:00,51.23,51.26,51.16,51.17,47826.0,38.4371,38.4597,38.3846,38.3921,47826.0
2018-05-10 15:05:00,51.17,51.2,51.14,51.17,50332.0,38.3921,38.4146,38.3696,38.3921,50332.0
2018-05-10 15:10:00,51.18,51.18,51.13,51.16,33742.0,38.3996,38.3996,38.3621,38.3846,33742.0
2018-05-10 15:15:00,51.16,51.22,51.15,51.2,46780.0,38.3846,38.4296,38.3771,38.4146,46780.0
2018-05-10 15:20:00,51.21,51.24,51.2,51.21,44653.0,38.4221,38.4447,38.4146,38.4221,44653.0
2018-05-10 15:25:00,51.21,51.23,51.19,51.22,33493.0,38.4221,38.4371,38.4071,38.4296,33493.0
2018-05-10 15:30:00,51.22,51.22,51.15,51.18,39140.0,38.4296,38.4296,38.3771,38.3996,39140.0
2018-05-10 15:35:00,51.18,51.21,51.16,51.18,30156.0,38.3996,38.4221,38.3846,38.3996,30156.0
2018-05-10 15:40:00,51.17,51.23,51.17,51.19,49909.0,38.3921,38.4371,38.3921,38.4071,49909.0
2018-05-10 15:45:00,51.2,51.22,51.18,51.21,88248.0,38.4146,38.4296,38.3996,38.4221,88248.0
2018-05-10 15:50:00,51.21,51.27,51.18,51.18,217797.0,38.4221,38.4672,38.3996,38.3996,217797.0
2018-05-10 15:55:00,51.17,51.19,51.08,51.16,367536.0,38.3921,38.4071,38.3246,38.3846,367536.0
2018-05-11 09:30:00,51.47,51.65,51.38,51.65,178428.0,38.6172,38.7523,38.5497,38.7523,178428.0
2018-05-11 09:35:00,51.65,51.81,51.56,51.75,223181.0,38.7523,38.8723,38.6847,38.8273,223181.0
2018-05-11 09:40:00,51.74,51.86,51.72,51.75,104498.0,38.8198,38.9098,38.8048,38.8273,104498.0
2018-05-11 09:45:00,51.75,51.76,51.68,51.7,93624.0,38.8273,38.8348,38.7748,38.7898,93624.0
2018-05-11 09:50:00,51.71,51.72,51.61,51.66,81672.0,38.7973,38.8048,38.7223,38.7598,81672.0
2018-05-11 09:55:00,51.65,51.66,51.56,51.61,109121.0,38.7523,38.7598,38.6847,38.7223,109121.0
2018-05-11 10:00:00,51.61,51.68,51.6,51.66,56645.0,38.7223,38.7748,38.7148,38.7598,56645.0
2018-05-11 10:05:00,51.66,51.67,51.57,51.66,111587.0,38.7598,38.7673,38.6922,38.7598,111587.0
2018-05-11 10:10:00,51.66,51.7,51.58,51.61,71684.0,38.7598,38.7898,38.6997,38.7223,71684.0
2018-05-11 10:15:00,51.61,51.68,51.59,51.6,75109.0,38.7223,38.7748,38.7073,38.7148,75109.0
2018-05-11 10:20:00,51.6,51.67,51.55,51.66,180216.0,38.7148,38.7673,38.6772,38.7598,180216.0
2018-05-11 10:25:00,51.66,51.67,51.57,51.61,72216.0,38.7598,38.7673,38.6922,38.7223,72216.0
2018-05-11 10:30:00,51.61,51.64,51.56,51.61,59158.0,38.7223,38.7448,38.6847,38.7223,59158.0
2018-05-11 10:35:00,51.6,51.65,51.59,51.6,46767.0,38.7148,38.7523,38.7073,38.7148,46767.0
2018-05-11 10:40:00,51.6,51.6,51.5,51.52,34036.0,38.7148,38.7148,38.6397,38.6547,34036.0
2018-05-11 10:45:00,51.52,51.56,51.51,51.53,27903.0,38.6547,38.6847,38.6472,38.6622,27903.0
2018-05-11 10:50:00,51.53,51.55,51.47,51.5,241361.0,38.6622,38.6772,38.6172,38.6397,241361.0
2018-05-11 10:55:00,51.49,51.6,51.48,51.59,107098.0,38.6322,38.7148,38.6247,38.7073,107098.0
2018-05-11 11:00:00,51.59,51.62,51.54,51.58,38488.0,38.7073,38.7298,38.6697,38.6997,38488.0
2018-05-11 11:05:00,51.58,51.6,51.46,51.47,28180.0,38.6997,38.7148,38.6097,38.6172,28180.0
2018-05-11 11:10:00,51.47,51.52,51.44,51.5,37094.0,38.6172,38.6547,38.5947,38.6397,37094.0
2018-05-11 11:15:00,51.49,51.5,51.44,51.44,22316.0,38.6322,38.6397,38.5947,38.5947,22316.0
2018-05-11 11:20:00,51.45,51.46,51.43,51.43,22327.0,38.6022,38.6097,38.5872,38.5872,22327.0
2018-05-11 11:25:00,51.44,51.44,51.38,51.38,17066.0,38.5947,38.5947,38.5497,38.5497,17066.0
2018-05-11 11:30:00,51.38,51.42,51.38,51.38,30247.0,38.5497,38.5797,38.5497,38.5497,30247.0
2018-05-11 11:35:00,51.39,51.4,51.35,51.36,21780.0,38.5572,38.5647,38.5272,38.5347,21780.0
2018-05-11 11:40:00,51.36,51.39,51.36,51.39,15600.0,38.5347,38.5572,38.5347,38.5572,15600.0
2018-05-11 11:45:00,51.39,51.4,51.34,51.37,33102.0,38.5572,38.5647,38.5197,38.5422,33102.0
2018-05-11 11:50:00,51.36,51.37,51.32,51.35,34763.0,38.5347,38.5422,38.5047,38.5272,34763.0
2018-05-11 11:55:00,51.35,51.37,51.33,51.36,42398.0,38.5272,38.5422,38.5122,38.5347,42398.0
2018-05-11 12:00:00,51.36,51.39,51.33,51.39,30576.0,38.5347,38.5572,38.5122,38.5572,30576.0
2018-05-11 12:05:00,51.39,51.42,51.38,51.39,26725.0,38.5572,38.5797,38.5497,38.5572,26725.0
2018-05-11 12:10:00,51.38,51.39,51.31,51.32,21805.0,38.5497,38.5572,38.4972,38.5047,21805.0
2018-05-11 12:15:00,51.32,51.34,51.28,51.32,33035.0,38.5047,38.5197,38.4747,38.5047,33035.0
2018-05-11 12:20:00,51.33,51.36,51.32,51.36,31689.0,38.5122,38.5347,38.5047,38.5347,31689.0
2018-05-11 12:25:00,51.35,51.39,51.33,51.39,36975.0,38.5272,38.5572,38.5122,38.5572,36975.0
2018-05-11 12:30:00,51.39,51.44,51.38,51.43,31420.0,38.5572,38.5947,38.5497,38.5872,31420.0
2018-05-11 12:35:00,51.43,51.45,51.4,51.42,18221.0,38.5872,38.6022,38.5647,38.5797,18221.0
2018-05-11 12:40:00,51.42,51.44,51.42,51.42,17157.0,38.5797,38.5947,38.5797,38.5797,17157.0
2018-05-11 12:45:00,51.42,51.48,51.41,51.47,30013.0,38.5797,38.6247,38.5722,38.6172,30013.0
2018-05-11 12:50:00,51.47,51.5,51.46,51.48,16159.0,38.6172,38.6397,38.6097,38.6247,16159.0
2018-05-11 12:55:00,51.47,51.51,51.47,51.5,26205.0,38.6172,38.6472,38.6172,38.6397,26205.0
2018-05-11 13:00:00,51.5,51.56,51.49,51.54,41347.0,38.6397,38.6847,38.6322,38.6697,41347.0
2018-05-11 13:05:00,51.55,51.58,51.53,51.56,37612.0,38.6772,38.6997,38.6622,38.6847,37612.0
2018-05-11 13:10:00,51.57,51.59,51.54,51.54,25697.0,38.6922,38.7073,38.6697,38.6697,25697.0
2018-05-11 13:15:00,51.55,51.59,51.53,51.55,22394.0,38.6772,38.7073,38.6622,38.6772,22394.0
2018-05-11 13:20:00,51.55,51.57,51.51,51.53,36849.0,38.6772,38.6922,38.6472,38.6622,36849.0
2018-05-11 13:25:00,51.53,51.57,51.52,51.55,18913.0,38.6622,38.6922,38.6547,38.6772,18913.0
2018-05-11 13:30:00,51.55,51.55,51.5,51.51,27627.0,38.6772,38.6772,38.6397,38.6472,27627.0
2018-05-11 13:35:00,51.52,51.53,51.49,51.51,25130.0,38.6547,38.6622,38.6322,38.6472,25130.0
2018-05-11 13:40:00,51.51,51.52,51.47,51.48,19222.0,38.6472,38.6547,38.6172,38.6247,19222.0
2018-05-11 13:45:00,51.48,51.51,51.46,51.51,47546.0,38.6247,38.6472,38.6097,38.6472,47546.0
2018-05-11 13:50:00,51.51,51.54,51.48,51.53,29799.0,38.6472,38.6697,38.6247,38.6622,29799.0
2018-05-11 13:55:00,51.53,51.56,51.51,51.55,32794.0,38.6622,38.6847,38.6472,38.6772,32794.0
2018-05-11 14:00:00,51.54,51.55,51.51,51.52,33998.0,38.6697,38.6772,38.6472,38.6547,33998.0
2018-05-11 14:05:00,51.52,51.53,51.48,51.49,55949.0,38.6547,38.6622,38.6247,38.6322,55949.0
2018-05-11 14:10:00,51.49,51.5,51.43,51.46,51409.0,38.6322,38.6397,38.5872,38.6097,51409.0
2018-05-11 14:15:00,51.46,51.55,51.46,51.54,32635.0,38.6097,38.6772,38.6097,38.6697,32635.0
2018-05-11 14:20:00,51.54,51.58,51.52,51.54,27317.0,38.6697,38.6997,38.6547,38.6697,27317.0
2018-05-11 14:25:00,51.55,51.55,51.52,51.53,15345.0,38.6772,38.6772,38.6547,38.6622,15345.0
2018-05-11 14:30:00,51.53,51.56,51.49,51.51,20606.0,38.6622,38.6847,38.6322,38.6472,20606.0
2018-05-11 14:35:00,51.52,51.55,51.49,51.53,30922.0,38.6547,38.6772,38.6322,38.6622,30922.0
2018-05-11 14:40:00,51.53,51.53,51.48,51.51,25425.0,38.6622,38.6622,38.6247,38.6472,25425.0
2018-05-11 14:45:00,51.52,51.53,51.49,51.51,87482.0,38.6547,38.6622,38.6322,38.6472,87482.0
2018-05-11 14:50:00,51.51,51.51,51.48,51.51,39848.0,38.6472,38.6472,38.6247,38.6472,39848.0
2018-05-11 14:55:00,51.51,51.56,51.47,51.56,37650.0,38.6472,38.6847,38.6172,38.6847,37650.0
2018-05-11 15:00:00,51.56,51.57,51.53,51.53,27471.0,38.6847,38.6922,38.6622,38.6622,27471.0
2018-05-11 15:05:00,51.54,51.58,51.51,51.57,31310.0,38.6697,38.6997,38.6472,38.6922,31310.0
2018-05-11 15:10:00,51.56,51.61,51.56,51.61,25156.0,38.6847,38.7223,38.6847,38.7223,25156.0
2018-05-11 15:15:00,51.61,51.61,51.57,51.58,26141.0,38.7223,38.7223,38.6922,38.6997,26141.0
2018-05-11 15:20:00,51.59,51.59,51.53,51.56,33232.0,38.7073,38.7073,38.6622,38.6847,33232.0
2018-05-11 15:25:00,51.57,51.57,51.53,51.54,29529.0,38.6922,38.6922,38.6622,38.6697,29529.0
2018-05-11 15:30:00,51.54,51.54,51.49,51.51,58286.0,38.6697,38.6697,38.6322,38.6472,58286.0
2018-05-11 15:35:00,51.52,51.56,51.51,51.55,52801.0,38.6547,38.6847,38.6472,38.6772,52801.0
2018-05-11 15:40:00,51.54,51.55,51.45,51.45,98751.0,38.6697,38.6772,38.6022,38.6022,98751.0
2018-05-11 15:45:00,51.45,51.46,51.41,51.44,72552.0,38.6022,38.6097,38.5722,38.5947,72552.0
2018-05-11 15:50:00,51.44,51.46,51.42,51.43,78344.0,38.5947,38.6097,38.5797,38.5872,78344.0
2018-05-11 15:55:00,51.42,51.51,51.42,51.49,216879.0,38.5797,38.6472,38.5797,38.6322,216879.0
2018-05-14 09:30:00,51.68,51.7,51.54,51.65,89779.0,38.7748,38.7898,38.6697,38.7523,89779.0
2018-05-14 09:35:00,51.65,51.68,51.47,51.47,80330.0,38.7523,38.7748,38.6172,38.6172,80330.0
2018-05-14 09:40:00,51.47,51.56,51.46,51.54,30528.0,38.6172,38.6847,38.6097,38.6697,30528.0
2018-05-14 09:45:00,51.54,51.61,51.52,51.6,29623.0,38.6697,38.7223,38.6547,38.7148,29623.0
2018-05-14 09:50:00,51.6,51.64,51.57,51.64,26366.0,38.7148,38.7448,38.6922,38.7448,26366.0
2018-05-14 09:55:00,51.64,51.7,51.63,51.64,60551.0,38.7448,38.7898,38.7373,38.7448,60551.0
2018-05-14 10:00:00,51.63,51.64,51.5,51.51,80505.0,38.7373,38.7448,38.6397,38.6472,80505.0
2018-05-14 10:05:00,51.51,51.52,51.46,51.46,27537.0,38.6472,38.6547,38.6097,38.6097,27537.0
2018-05-14 10:10:00,51.45,51.5,51.45,51.5,19900.0,38.6022,38.6397,38.6022,38.6397,19900.0
2018-05-14 10:15:00,51.49,51.5,51.39,51.4,43489.0,38.6322,38.6397,38.5572,38.5647,43489.0
2018-05-14 10:20:00,51.4,51.45,51.39,51.4,28132.0,38.5647,38.6022,38.5572,38.5647,28132.0
2018-05-14 10:25:00,51.4,51.43,51.4,51.41,16545.0,38.5647,38.5872,38.5647,38.5722,16545.0
2018-05-14 10:30:00,51.4,51.46,51.39,51.44,23897.0,38.5647,38.6097,38.5572,38.5947,23897.0
2018-05-14 10:35:00,51.45,51.47,51.38,51.4,49122.0,38.6022,38.6172,38.5497,38.5647,49122.0
2018-05-14 10:40:00,51.4,51.4,51.35,51.36,16378.0,38.5647,38.5647,38.5272,38.5347,16378.0
2018-05-14 10:45:00,51.36,51.36,51.3,51.31,37593.0,38.5347,38.5347,38.4897,38.4972,37593.0
2018-05-14 10:50:00,51.31,51.31,51.27,51.28,21787.0,38.4972,38.4972,38.4672,38.4747,21787.0
2018-05-14 10:55:00,51.29,51.33,51.28,51.32,27868.0,38.4822,38.5122,38.4747,38.5047,27868.0
2018-05-14 11:00:00,51.31,51.33,51.29,51.3,35561.0,38.4972,38.5122,38.4822,38.4897,35561.0
2018-05-14 11:05:00,51.3,51.34,51.28,51.34,24747.0,38.4897,38.5197,38.4747,38.5197,24747.0
2018-05-14 11:10:00,51.35,51.4,51.35,51.38,19005.0,38.5272,38.5647,38.5272,38.5497,19005.0
2018-05-14 11:15:00,51.37,51.39,51.35,51.36,18610.0,38.5422,38.5572,38.5272,38.5347,18610.0
2018-05-14 11:20:00,51.36,51.4,51.35,51.36,72156.0,38.5347,38.5647,38.5272,38.5347,72156.0
2018-05-14 11:25:00,51.37,51.4,51.35,51.36,29050.0,38.5422,38.5647,38.5272,38.5347,29050.0
2018-05-14 11:30:00,51.35,51.36,51.31,51.32,32237.0,38.5272,38.5347,38.4972,38.5047,32237.0
2018-05-14 11:35:00,51.31,51.32,51.29,51.3,27417.0,38.4972,38.5047,38.4822,38.4897,27417.0
2018-05-14 11:40:00,51.29,51.29,51.23,51.28,53048.0,38.4822,38.4822,38.4371,38.4747,53048.0
2018-05-14 11:45:00,51.28,51.28,51.23,51.25,25110.0,38.4747,38.4747,38.4371,38.4522,25110.0
2018-05-14 11:50:00,51.26,51.26,51.23,51.24,30735.0,38.4597,38.4597,38.4371,38.4447,30735.0
2018-05-14 11:55:00,51.24,51.26,51.21,51.26,36209.0,38.4447,38.4597,38.4221,38.4597,36209.0
2018-05-14 12:00:00,51.24,51.34,51.23,51.28,49019.0,38.4447,38.5197,38.4371,38.4747,49019.0
2018-05-14 12:05:00,51.27,51.27,51.23,51.24,31504.0,38.4672,38.4672,38.4371,38.4447,31504.0
2018-05-14 12:10:00,51.25,51.25,51.2,51.21,33151.0,38.4522,38.4522,38.4146,38.4221,33151.0
2018-05-14 12:15:00,51.2,51.21,51.16,51.17,36771.0,38.4146,38.4221,38.3846,38.3921,36771.0
2018-05-14 12:20:00,51.16,51.22,51.16,51.21,24690.0,38.3846,38.4296,38.3846,38.4221,24690.0
2018-05-14 12:25:00,51.22,51.24,51.19,51.24,19582.0,38.4296,38.4447,38.4071,38.4447,19582.0
2018-05-14 12:30:00,51.23,51.24,51.2,51.2,18732.0,38.4371,38.4447,38.4146,38.4146,18732.0
2018-05-14 12:35:00,51.2,51.21,51.17,51.18,35127.0,38.4146,38.4221,38.3921,38.3996,35127.0
2018-05-14 12:40:00,51.17,51.18,51.1,51.11,62979.0,38.3921,38.3996,38.3396,38.3471,62979.0
2018-05-14 12:45:00,51.1,51.17,51.1,51.12,43232.0,38.3396,38.3921,38.3396,38.3546,43232.0
2018-05-14 12:50:00,51.13,51.13,51.06,51.07,54116.0,38.3621,38.3621,38.3096,38.3171,54116.0
2018-05-14 12:55:00,51.06,51.07,51.04,51.06,44326.0,38.3096,38.3171,38.2946,38.3096,44326.0
2018-05-14 13:00:00,51.07,51.09,51.05,51.09,51210.0,38.3171,38.3321,38.3021,38.3321,51210.0
2018-05-14 13:05:00,51.09,51.17,51.08,51.15,22188.0,38.3321,38.3921,38.3246,38.3771,22188.0
2018-05-14 13:10:00,51.15,51.18,51.15,51.17,17204.0,38.3771,38.3996,38.3771,38.3921,17204.0
2018-05-14 13:15:00,51.16,51.16,51.06,51.1,35531.0,38.3846,38.3846,38.3096,38.3396,35531.0
2018-05-14 13:20:00,51.1,51.13,51.08,51.13,28361.0,38.3396,38.3621,38.3246,38.3621,28361.0
2018-05-14 13:25:00,51.13,51.18,51.11,51.17,19637.0,38.3621,38.3996,38.3471,38.3921,19637.0
2018-05-14 13:30:00,51.16,51.22,51.12,51.21,31248.0,38.3846,38.4296,38.3546,38.4221,31248.0
2018-05-14 13:35:00,51.21,51.24,51.19,51.23,22458.0,38.4221,38.4447,38.4071,38.4371,22458.0
2018-05-14 13:40:00,51.23,51.25,51.2,51.2,26856.0,38.4371,38.4522,38.4146,38.4146,26856.0
2018-05-14 13:45:00,51.21,51.21,51.16,51.18,28975.0,38.4221,38.4221,38.3846,38.3996,28975.0
2018-05-14 13:50:00,51.18,51.18,51.16,51.18,22972.0,38.3996,38.3996,38.3846,38.3996,22972.0
2018-05-14 13:55:00,51.18,51.25,51.17,51.24,38393.0,38.3996,38.4522,38.3921,38.4447,38393.0
2018-05-14 14:00:00,51.25,51.25,51.2,51.23,28500.0,38.4522,38.4522,38.4146,38.4371,28500.0
2018-05-14 14:05:00,51.23,51.25,51.18,51.18,26374.0,38.4371,38.4522,38.3996,38.3996,26374.0
2018-05-14 14:10:00,51.19,51.22,51.18,51.21,18723.0,38.4071,38.4296,38.3996,38.4221,18723.0
2018-05-14 14:15:00,51.21,51.22,51.17,51.22,17670.0,38.4221,38.4296,38.3921,38.4296,17670.0
2018-05-14 14:20:00,51.22,51.24,51.21,51.24,10748.0,38.4296,38.4447,38.4221,38.4447,10748.0
2018-05-14 14:25:00,51.24,51.27,51.23,51.26,25955.0,38.4447,38.4672,38.4371,38.4597,25955.0
2018-05-14 14:30:00,51.26,51.3,51.25,51.3,21560.0,38.4597,38.4897,38.4522,38.4897,21560.0
2018-05-14 14:35:00,51.3,51.35,51.3,51.34,23146.0,38.4897,38.5272,38.4897,38.5197,23146.0
2018-05-14 14:40:00,51.33,51.34,51.28,51.29,30431.0,38.5122,38.5197,38.4747,38.4822,30431.0
2018-05-14 14:45:00,51.3,51.32,51.28,51.29,20492.0,38.4897,38.5047,38.4747,38.4822,20492.0
2018-05-14 14:50:00,51.29,51.35,51.27,51.35,21954.0,38.4822,38.5272,38.4672,38.5272,21954.0
2018-05-14 14:55:00,51.35,51.35,51.32,51.34,22048.0,38.5272,38.5272,38.5047,38.5197,22048.0
2018-05-14 15:00:00,51.33,51.34,51.3,51.33,31073.0,38.5122,38.5197,38.4897,38.5122,31073.0
2018-05-14 15:05:00,51.34,51.36,51.3,51.36,28432.0,38.5197,38.5347,38.4897,38.5347,28432.0
2018-05-14 15:10:00,51.35,51.38,51.34,51.37,29511.0,38.5272,38.5497,38.5197,38.5422,29511.0
2018-05-14 15:15:00,51.36,51.36,51.31,51.33,47973.0,38.5347,38.5347,38.4972,38.5122,47973.0
2018-05-14 15:20:00,51.32,51.36,51.32,51.33,29108.0,38.5047,38.5347,38.5047,38.5122,29108.0
2018-05-14 15:25:00,51.33,51.35,51.3,51.33,47221.0,38.5122,38.5272,38.4897,38.5122,47221.0
2018-05-14 15:30:00,51.33,51.34,51.27,51.29,45626.0,38.5122,38.5197,38.4672,38.4822,45626.0
2018-05-14 15:35:00,51.29,51.32,51.27,51.3,58889.0,38.4822,38.5047,38.4672,38.4897,58889.0
2018-05-14 15:40:00,51.3,51.33,51.29,51.31,73354.0,38.4897,38.5122,38.4822,38.4972,73354.0
2018-05-14 15:45:00,51.3,51.31,51.22,51.23,57057.0,38.4897,38.4972,38.4296,38.4371,57057.0
2018-05-14 15:50:00,51.22,51.25,51.21,51.21,79253.0,38.4296,38.4522,38.4221,38.4221,79253.0
2018-05-14 15:55:00,51.22,51.24,51.17,51.18,774697.0,38.4296,38.4447,38.3921,38.3996,774697.0
2018-05-15 09:30:00,51.05,51.25,51.05,51.14,130075.0,38.3021,38.4522,38.3021,38.3696,130075.0
2018-05-15 09:35:00,51.14,51.37,51.13,51.25,102515.0,38.3696,38.5422,38.3621,38.4522,102515.0
2018-05-15 09:40:00,51.25,51.28,51.12,51.2,138149.0,38.4522,38.4747,38.3546,38.4146,138149.0
2018-05-15 09:45:00,51.2,51.25,51.18,51.19,82526.0,38.4146,38.4522,38.3996,38.4071,82526.0
2018-05-15 09:50:00,51.19,51.24,51.17,51.18,114375.0,38.4071,38.4447,38.3921,38.3996,114375.0
2018-05-15 09:55:00,51.18,51.27,51.13,51.13,92454.0,38.3996,38.4672,38.3621,38.3621,92454.0
2018-05-15 10:00:00,51.13,51.16,51.12,51.12,118380.0,38.3621,38.3846,38.3546,38.3546,118380.0
2018-05-15 10:05:00,51.12,51.14,51.04,51.05,153761.0,38.3546,38.3696,38.2946,38.3021,153761.0
2018-05-15 10:10:00,51.06,51.1,51.02,51.09,51789.0,38.3096,38.3396,38.2796,38.3321,51789.0
2018-05-15 10:15:00,51.09,51.09,51.01,51.03,52573.0,38.3321,38.3321,38.2721,38.2871,52573.0
2018-05-15 10:20:00,51.04,51.09,51.03,51.08,55661.0,38.2946,38.3321,38.2871,38.3246,55661.0
2018-05-15 10:25:00,51.09,51.1,51.0,51.0,48954.0,38.3321,38.3396,38.2646,38.2646,48954.0
2018-05-15 10:30:00,51.0,51.23,50.96,51.23,60489.0,38.2646,38.4371,38.2346,38.4371,60489.0
2018-05-15 10:35:00,51.23,51.29,51.22,51.28,63186.0,38.4371,38.4822,38.4296,38.4747,63186.0
2018-05-15 10:40:00,51.28,51.3,51.21,51.22,60629.0,38.4747,38.4897,38.4221,38.4296,60629.0
2018-05-15 10:45:00,51.22,51.23,51.14,51.18,47906.0,38.4296,38.4371,38.3696,38.3996,47906.0
2018-05-15 10:50:00,51.19,51.24,51.16,51.21,44442.0,38.4071,38.4447,38.3846,38.4221,44442.0
2018-05-15 10:55:00,51.21,51.24,51.14,51.19,48859.0,38.4221,38.4447,38.3696,38.4071,48859.0
2018-05-15 11:00:00,51.19,51.29,51.18,51.25,50121.0,38.4071,38.4822,38.3996,38.4522,50121.0
2018-05-15 11:05:00,51.25,51.27,51.19,51.22,37239.0,38.4522,38.4672,38.4071,38.4296,37239.0
2018-05-15 11:10:00,51.21,51.25,51.19,51.19,47350.0,38.4221,38.4522,38.4071,38.4071,47350.0
2018-05-15 11:15:00,51.19,51.24,51.18,51.22,39252.0,38.4071,38.4447,38.3996,38.4296,39252.0
2018-05-15 11:20:00,51.21,51.22,51.18,51.19,36654.0,38.4221,38.4296,38.3996,38.4071,36654.0
2018-05-15 11:25:00,51.2,51.24,51.17,51.18,126322.0,38.4146,38.4447,38.3921,38.3996,126322.0
2018-05-15 11:30:00,51.19,51.28,51.18,51.21,52086.0,38.4071,38.4747,38.3996,38.4221,52086.0
2018-05-15 11:35:00,51.21,51.24,51.2,51.23,38315.0,38.4221,38.4447,38.4146,38.4371,38315.0
2018-05-15 11:40:00,51.23,51.28,51.22,51.27,51006.0,38.4371,38.4747,38.4296,38.4672,51006.0
2018-05-15 11:45:00,51.27,51.28,51.22,51.28,50818.0,38.4672,38.4747,38.4296,38.4747,50818.0
2018-05-15 11:50:00,51.28,51.3,51.23,51.27,46555.0,38.4747,38.4897,38.4371,38.4672,46555.0
2018-05-15 11:55:00,51.26,51.31,51.14,51.15,178472.0,38.4597,38.4972,38.3696,38.3771,178472.0
2018-05-15 12:00:00,51.15,51.17,51.09,51.1,42916.0,38.3771,38.3921,38.3321,38.3396,42916.0
2018-05-15 12:05:00,51.09,51.1,51.05,51.05,44244.0,38.3321,38.3396,38.3021,38.3021,44244.0
2018-05-15 12:10:00,51.05,51.1,51.04,51.07,52646.0,38.3021,38.3396,38.2946,38.3171,52646.0
2018-05-15 12:15:00,51.08,51.09,51.05,51.07,45216.0,38.3246,38.3321,38.3021,38.3171,45216.0
2018-05-15 12:20:00,51.07,51.09,51.04,51.09,35152.0,38.3171,38.3321,38.2946,38.3321,35152.0
2018-05-15 12:25:00,51.08,51.1,51.06,51.09,31336.0,38.3246,38.3396,38.3096,38.3321,31336.0
2018-05-15 12:30:00,51.08,51.16,51.07,51.13,43900.0,38.3246,38.3846,38.3171,38.3621,43900.0
2018-05-15 12:35:00,51.13,51.16,51.11,51.14,35798.0,38.3621,38.3846,38.3471,38.3696,35798.0
2018-05-15 12:40:00,51.14,51.15,51.12,51.15,34069.0,38.3696,38.3771,38.3546,38.3771,34069.0
2018-05-15 12:45:00,51.15,51.3,51.15,51.28,69619.0,38.3771,38.4897,38.3771,38.4747,69619.0
2018-05-15 12:50:00,51.28,51.28,51.24,51.28,37805.0,38.4747,38.4747,38.4447,38.4747,37805.0
2018-05-15 12:55:00,51.28,51.35,51.28,51.29,87259.0,38.4747,38.5272,38.4747,38.4822,87259.0
2018-05-15 13:00:00,51.27,51.29,51.18,51.22,50462.0,38.4672,38.4822,38.3996,38.4296,50462.0
2018-05-15 13:05:00,51.21,51.23,51.18,51.21,134166.0,38.4221,38.4371,38.3996,38.4221,134166.0
2018-05-15 13:10:00,51.21,51.24,51.18,51.23,27256.0,38.4221,38.4447,38.3996,38.4371,27256.0
2018-05-15 13:15:00,51.23,51.24,51.21,51.23,34085.0,38.4371,38.4447,38.4221,38.4371,34085.0
2018-05-15 13:20:00,51.23,51.27,51.17,51.18,44057.0,38.4371,38.4672,38.3921,38.3996,44057.0
2018-05-15 13:25:00,51.18,51.21,51.17,51.19,36095.0,38.3996,38.4221,38.3921,38.4071,36095.0
2018-05-15 13:30:00,51.18,51.21,51.14,51.16,53424.0,38.3996,38.4221,38.3696,38.3846,53424.0
2018-05-15 13:35:00,51.15,51.19,51.13,51.14,40290.0,38.3771,38.4071,38.3621,38.3696,40290.0
2018-05-15 13:40:00,51.14,51.16,51.12,51.14,69526.0,38.3696,38.3846,38.3546,38.3696,69526.0
2018-05-15 13:45:00,51.14,51.17,51.13,51.16,34684.0,38.3696,38.3921,38.3621,38.3846,34684.0
2018-05-15 13:50:00,51.15,51.15,51.11,51.14,45352.0,38.3771,38.3771,38.3471,38.3696,45352.0
2018-05-15 13:55:00,51.14,51.14,51.01,51.02,54392.0,38.3696,38.3696,38.2721,38.2796,54392.0
2018-05-15 14:00:00,51.01,51.09,51.01,51.09,50967.0,38.2721,38.3321,38.2721,38.3321,50967.0
2018-05-15 14:05:00,51.09,51.09,51.04,51.08,106950.0,38.3321,38.3321,38.2946,38.3246,106950.0
2018-05-15 14:10:00,51.07,51.1,51.07,51.1,49523.0,38.3171,38.3396,38.3171,38.3396,49523.0
2018-05-15 14:15:00,51.1,51.15,51.06,51.13,51822.0,38.3396,38.3771,38.3096,38.3621,51822.0
2018-05-15 14:20:00,51.13,51.16,51.11,51.13,51441.0,38.3621,38.3846,38.3471,38.3621,51441.0
2018-05-15 14:25:00,51.13,51.2,51.06,51.18,127171.0,38.3621,38.4146,38.3096,38.3996,127171.0
2018-05-15 14:30:00,51.18,51.26,51.18,51.23,117306.0,38.3996,38.4597,38.3996,38.4371,117306.0
2018-05-15 14:35:00,51.23,51.26,51.13,51.16,64195.0,38.4371,38.4597,38.3621,38.3846,64195.0
2018-05-15 14:40:00,51.16,51.19,51.13,51.17,43545.0,38.3846,38.4071,38.3621,38.3921,43545.0
2018-05-15 14:45:00,51.17,51.18,51.12,51.13,67538.0,38.3921,38.3996,38.3546,38.3621,67538.0
2018-05-15 14:50:00,51.13,51.16,51.11,51.14,45749.0,38.3621,38.3846,38.3471,38.3696,45749.0
2018-05-15 14:55:00,51.14,51.15,51.06,51.1,46826.0,38.3696,38.3771,38.3096,38.3396,46826.0
2018-05-15 15:00:00,51.1,51.12,51.02,51.05,39975.0,38.3396,38.3546,38.2796,38.3021,39975.0
2018-05-15 15:05:00,51.04,51.05,51.0,51.02,62795.0,38.2946,38.3021,38.2646,38.2796,62795.0
2018-05-15 15:10:00,51.01,51.01,50.95,50.97,125456.0,38.2721,38.2721,38.2271,38.2421,125456.0
2018-05-15 15:15:00,50.97,51.04,50.96,51.02,64329.0,38.2421,38.2946,38.2346,38.2796,64329.0
2018-05-15 15:20:00,51.03,51.07,50.99,51.0,68588.0,38.2871,38.3171,38.2571,38.2646,68588.0
2018-05-15 15:25:00,51.01,51.04,50.99,51.03,66162.0,38.2721,38.2946,38.2571,38.2871,66162.0
2018-05-15 15:30:00,51.02,51.11,51.01,51.11,88676.0,38.2796,38.3471,38.2721,38.3471,88676.0
2018-05-15 15:35:00,51.12,51.15,51.06,51.07,160705.0,38.3546,38.3771,38.3096,38.3171,160705.0
2018-05-15 15:40:00,51.06,51.11,51.02,51.09,105297.0,38.3096,38.3471,38.2796,38.3321,105297.0
2018-05-15 15:45:00,51.09,51.09,51.04,51.05,84048.0,38.3321,38.3321,38.2946,38.3021,84048.0
2018-05-15 15:50:00,51.05,51.15,51.04,51.07,137235.0,38.3021,38.3771,38.2946,38.3171,137235.0
2018-05-15 15:55:00,51.07,51.17,51.07,51.12,457882.0,38.3171,38.3921,38.3171,38.3546,457882.0
2018-05-16 09:30:00,51.02,51.13,51.0,51.05,106276.0,38.2796,38.3621,38.2646,38.3021,106276.0
2018-05-16 09:35:00,51.05,51.09,50.95,51.08,63604.0,38.3021,38.3321,38.2271,38.3246,63604.0
2018-05-16 09:40:00,51.08,51.17,51.08,51.14,41088.0,38.3246,38.3921,38.3246,38.3696,41088.0
2018-05-16 09:45:00,51.14,51.15,51.04,51.1,28206.0,38.3696,38.3771,38.2946,38.3396,28206.0
2018-05-16 09:50:00,51.1,51.11,51.05,51.09,25257.0,38.3396,38.3471,38.3021,38.3321,25257.0
2018-05-16 09:55:00,51.1,51.1,50.95,50.95,41950.0,38.3396,38.3396,38.2271,38.2271,41950.0
2018-05-16 10:00:00,50.96,50.96,50.89,50.94,91975.0,38.2346,38.2346,38.1821,38.2196,91975.0
2018-05-16 10:05:00,50.94,51.01,50.93,50.97,80756.0,38.2196,38.2721,38.2121,38.2421,80756.0
2018-05-16 10:10:00,50.98,51.02,50.93,50.98,27650.0,38.2496,38.2796,38.2121,38.2496,27650.0
2018-05-16 10:15:00,50.98,50.98,50.89,50.93,41961.0,38.2496,38.2496,38.1821,38.2121,41961.0
2018-05-16 10:20:00,50.93,50.96,50.89,50.93,56608.0,38.2121,38.2346,38.1821,38.2121,56608.0
2018-05-16 10:25:00,50.93,50.96,50.92,50.92,53803.0,38.2121,38.2346,38.2046,38.2046,53803.0
2018-05-16 10:30:00,50.93,50.95,50.9,50.93,85358.0,38.2121,38.2271,38.1896,38.2121,85358.0
2018-05-16 10:35:00,50.93,51.08,50.92,51.02,47525.0,38.2121,38.3246,38.2046,38.2796,47525.0
2018-05-16 10:40:00,51.02,51.03,50.97,50.99,41625.0,38.2796,38.2871,38.2421,38.2571,41625.0
2018-05-16 10:45:00,50.99,51.02,50.98,51.01,23868.0,38.2571,38.2796,38.2496,38.2721,23868.0
2018-05-16 10:50:00,51.01,51.02,50.99,50.99,50884.0,38.2721,38.2796,38.2571,38.2571,50884.0
2018-05-16 10:55:00,51.0,51.02,50.96,50.98,28759.0,38.2646,38.2796,38.2346,38.2496,28759.0
2018-05-16 11:00:00,50.97,50.97,50.9,50.91,28278.0,38.2421,38.2421,38.1896,38.1971,28278.0
2018-05-16 11:05:00,50.91,50.91,50.86,50.87,23421.0,38.1971,38.1971,38.1595,38.167,23421.0
2018-05-16 11:10:00,50.88,50.91,50.8,50.84,907079.0,38.1745,38.1971,38.1145,38.1445,907079.0
2018-05-16 11:15:00,50.84,50.87,50.77,50.77,39231.0,38.1445,38.167,38.092,38.092,39231.0
2018-05-16 11:20:00,50.78,50.87,50.78,50.83,48310.0,38.0995,38.167,38.0995,38.137,48310.0
2018-05-16 11:25:00,50.83,50.83,50.78,50.83,19014.0,38.137,38.137,38.0995,38.137,19014.0
2018-05-16 11:30:00,50.83,50.87,50.82,50.86,15419.0,38.137,38.167,38.1295,38.1595,15419.0
2018-05-16 11:35:00,50.85,50.88,50.84,50.88,45486.0,38.152,38.1745,38.1445,38.1745,45486.0
2018-05-16 11:40:00,50.88,50.91,50.87,50.9,60365.0,38.1745,38.1971,38.167,38.1896,60365.0
2018-05-16 11:45:00,50.9,50.92,50.85,50.91,121296.0,38.1896,38.2046,38.152,38.1971,121296.0
2018-05-16 11:50:00,50.91,50.97,50.91,50.97,30970.0,38.1971,38.2421,38.1971,38.2421,30970.0
2018-05-16 11:55:00,50.97,50.97,50.93,50.95,41636.0,38.2421,38.2421,38.2121,38.2271,41636.0
2018-05-16 12:00:00,50.95,51.0,50.94,51.0,25127.0,38.2271,38.2646,38.2196,38.2646,25127.0
2018-05-16 12:05:00,51.0,51.09,50.99,51.05,35374.0,38.2646,38.3321,38.2571,38.3021,35374.0
2018-05-16 12:10:00,51.06,51.07,51.01,51.04,54819.0,38.3096,38.3171,38.2721,38.2946,54819.0
2018-05-16 12:15:00,51.04,51.05,51.03,51.05,34945.0,38.2946,38.3021,38.2871,38.3021,34945.0
2018-05-16 12:20:00,51.05,51.08,51.04,51.08,31344.0,38.3021,38.3246,38.2946,38.3246,31344.0
2018-05-16 12:25:00,51.08,51.13,51.07,51.13,29571.0,38.3246,38.3621,38.3171,38.3621,29571.0
2018-05-16 12:30:00,51.13,51.2,51.12,51.14,38551.0,38.3621,38.4146,38.3546,38.3696,38551.0
2018-05-16 12:35:00,51.14,51.18,51.12,51.18,20837.0,38.3696,38.3996,38.3546,38.3996,20837.0
2018-05-16 12:40:00,51.18,51.2,51.14,51.16,19484.0,38.3996,38.4146,38.3696,38.3846,19484.0
2018-05-16 12:45:00,51.16,51.17,51.12,51.12,31753.0,38.3846,38.3921,38.3546,38.3546,31753.0
2018-05-16 12:50:00,51.11,51.17,51.11,51.17,15868.0,38.3471,38.3921,38.3471,38.3921,15868.0
2018-05-16 12:55:00,51.16,51.17,51.13,51.16,30995.0,38.3846,38.3921,38.3621,38.3846,30995.0
2018-05-16 13:00:00,51.16,51.18,51.11,51.12,55363.0,38.3846,38.3996,38.3471,38.3546,55363.0
2018-05-16 13:05:00,51.12,51.16,51.11,51.16,46159.0,38.3546,38.3846,38.3471,38.3846,46159.0
2018-05-16 13:10:00,51.16,51.18,51.15,51.17,21208.0,38.3846,38.3996,38.3771,38.3921,21208.0
2018-05-16 13:15:00,51.17,51.2,51.16,51.18,32567.0,38.3921,38.4146,38.3846,38.3996,32567.0
2018-05-16 13:20:00,51.19,51.23,51.18,51.19,32376.0,38.4071,38.4371,38.3996,38.4071,32376.0
2018-05-16 13:25:00,51.19,51.19,51.15,51.15,53314.0,38.4071,38.4071,38.3771,38.3771,53314.0
2018-05-16 13:30:00,51.15,51.24,51.14,51.21,36149.0,38.3771,38.4447,38.3696,38.4221,36149.0
2018-05-16 13:35:00,51.21,51.25,51.2,51.25,24779.0,38.4221,38.4522,38.4146,38.4522,24779.0
2018-05-16 13:40:00,51.25,51.27,51.2,51.21,44585.0,38.4522,38.4672,38.4146,38.4221,44585.0
2018-05-16 13:45:00,51.2,51.21,51.17,51.2,17134.0,38.4146,38.4221,38.3921,38.4146,17134.0
2018-05-16 13:50:00,51.2,51.22,51.19,51.21,23798.0,38.4146,38.4296,38.4071,38.4221,23798.0
2018-05-16 13:55:00,51.21,51.24,51.21,51.23,30402.0,38.4221,38.4447,38.4221,38.4371,30402.0
2018-05-16 14:00:00,51.23,51.25,51.19,51.23,42890.0,38.4371,38.4522,38.4071,38.4371,42890.0
2018-05-16 14:05:00,51.24,51.24,51.21,51.22,33205.0,38.4447,38.4447,38.4221,38.4296,33205.0
2018-05-16 14:10:00,51.22,51.24,51.21,51.22,36971.0,38.4296,38.4447,38.4221,38.4296,36971.0
2018-05-16 14:15:00,51.22,51.22,51.19,51.19,36832.0,38.4296,38.4296,38.4071,38.4071,36832.0
2018-05-16 14:20:00,51.2,51.2,51.15,51.18,28501.0,38.4146,38.4146,38.3771,38.3996,28501.0
2018-05-16 14:25:00,51.19,51.19,51.16,51.18,46163.0,38.4071,38.4071,38.3846,38.3996,46163.0
2018-05-16 14:30:00,51.19,51.19,51.14,51.14,26937.0,38.4071,38.4071,38.3696,38.3696,26937.0
2018-05-16 14:35:00,51.14,51.16,51.13,51.14,27014.0,38.3696,38.3846,38.3621,38.3696,27014.0
2018-05-16 14:40:00,51.15,51.17,51.14,51.16,36499.0,38.3771,38.3921,38.3696,38.3846,36499.0
2018-05-16 14:45:00,51.16,51.16,51.14,51.15,39427.0,38.3846,38.3846,38.3696,38.3771,39427.0
2018-05-16 14:50:00,51.15,51.15,51.13,51.15,44662.0,38.3771,38.3771,38.3621,38.3771,44662.0
2018-05-16 14:55:00,51.15,51.15,51.13,51.13,50361.0,38.3771,38.3771,38.3621,38.3621,50361.0
2018-05-16 15:00:00,51.13,51.13,51.03,51.03,46925.0,38.3621,38.3621,38.2871,38.2871,46925.0
2018-05-16 15:05:00,51.04,51.05,51.0,51.04,28306.0,38.2946,38.3021,38.2646,38.2946,28306.0
2018-05-16 15:10:00,51.03,51.04,50.99,51.0,38355.0,38.2871,38.2946,38.2571,38.2646,38355.0
2018-05-16 15:15:00,50.99,51.05,50.99,51.03,37656.0,38.2571,38.3021,38.2571,38.2871,37656.0
2018-05-16 15:20:00,51.04,51.08,51.02,51.06,31678.0,38.2946,38.3246,38.2796,38.3096,31678.0
2018-05-16 15:25:00,51.05,51.06,51.02,51.05,32914.0,38.3021,38.3096,38.2796,38.3021,32914.0
2018-05-16 15:30:00,51.05,51.06,51.02,51.04,41865.0,38.3021,38.3096,38.2796,38.2946,41865.0
2018-05-16 15:35:00,51.04,51.04,51.01,51.03,35130.0,38.2946,38.2946,38.2721,38.2871,35130.0
2018-05-16 15:40:00,51.04,51.04,51.01,51.01,38879.0,38.2946,38.2946,38.2721,38.2721,38879.0
2018-05-16 15:45:00,51.01,51.02,50.97,50.98,107890.0,38.2721,38.2796,38.2421,38.2496,107890.0
2018-05-16 15:50:00,50.99,51.02,50.98,51.02,67288.0,38.2571,38.2796,38.2496,38.2796,67288.0
2018-05-16 15:55:00,51.02,51.03,50.98,51.0,476863.0,38.2796,38.2871,38.2496,38.2646,476863.0
2018-05-17 09:30:00,50.82,50.9,50.68,50.74,159135.0,38.1295,38.1896,38.0245,38.0695,159135.0
2018-05-17 09:35:00,50.74,50.9,50.72,50.72,82460.0,38.0695,38.1896,38.0545,38.0545,82460.0
2018-05-17 09:40:00,50.73,50.79,50.61,50.79,74750.0,38.062,38.107,37.972,38.107,74750.0
2018-05-17 09:45:00,50.79,50.83,50.72,50.76,31346.0,38.107,38.137,38.0545,38.0845,31346.0
2018-05-17 09:50:00,50.76,50.84,50.76,50.78,63580.0,38.0845,38.1445,38.0845,38.0995,63580.0
2018-05-17 09:55:00,50.8,50.87,50.78,50.84,39957.0,38.1145,38.167,38.0995,38.1445,39957.0
2018-05-17 10:00:00,50.84,50.94,50.84,50.91,44582.0,38.1445,38.2196,38.1445,38.1971,44582.0
2018-05-17 10:05:00,50.9,50.94,50.88,50.89,84062.0,38.1896,38.2196,38.1745,38.1821,84062.0
2018-05-17 10:10:00,50.89,50.9,50.85,50.88,63814.0,38.1821,38.1896,38.152,38.1745,63814.0
2018-05-17 10:15:00,50.88,50.9,50.79,50.79,37303.0,38.1745,38.1896,38.107,38.107,37303.0
2018-05-17 10:20:00,50.8,50.91,50.8,50.85,85827.0,38.1145,38.1971,38.1145,38.152,85827.0
2018-05-17 10:25:00,50.85,50.94,50.85,50.93,59771.0,38.152,38.2196,38.152,38.2121,59771.0
2018-05-17 10:30:00,50.92,50.95,50.84,50.94,55805.0,38.2046,38.2271,38.1445,38.2196,55805.0
2018-05-17 10:35:00,50.93,51.04,50.91,50.99,89245.0,38.2121,38.2946,38.1971,38.2571,89245.0
2018-05-17 10:40:00,50.99,51.06,50.98,51.05,41522.0,38.2571,38.3096,38.2496,38.3021,41522.0
2018-05-17 10:45:00,51.04,51.14,51.03,51.1,46003.0,38.2946,38.3696,38.2871,38.3396,46003.0
2018-05-17 10:50:00,51.11,51.12,51.06,51.09,43319.0,38.3471,38.3546,38.3096,38.3321,43319.0
2018-05-17 10:55:00,51.09,51.09,51.02,51.03,37304.0,38.3321,38.3321,38.2796,38.2871,37304.0
2018-05-17 11:00:00,51.02,51.03,50.98,51.0,42137.0,38.2796,38.2871,38.2496,38.2646,42137.0
2018-05-17 11:05:00,51.01,51.01,50.98,51.01,36596.0,38.2721,38.2721,38.2496,38.2721,36596.0
2018-05-17 11:10:00,51.01,51.01,50.94,50.96,37629.0,38.2721,38.2721,38.2196,38.2346,37629.0
2018-05-17 11:15:00,50.95,50.98,50.91,50.98,45690.0,38.2271,38.2496,38.1971,38.2496,45690.0
2018-05-17 11:20:00,50.97,51.02,50.96,51.02,70140.0,38.2421,38.2796,38.2346,38.2796,70140.0
2018-05-17 11:25:00,51.01,51.04,51.0,51.03,32294.0,38.2721,38.2946,38.2646,38.2871,32294.0
2018-05-17 11:30:00,51.02,51.03,50.95,50.98,42479.0,38.2796,38.2871,38.2271,38.2496,42479.0
2018-05-17 11:35:00,50.98,51.02,50.96,51.01,45647.0,38.2496,38.2796,38.2346,38.2721,45647.0
2018-05-17 11:40:00,51.01,51.09,51.0,51.08,41986.0,38.2721,38.3321,38.2646,38.3246,41986.0
2018-05-17 11:45:00,51.09,51.09,51.04,51.05,46061.0,38.3321,38.3321,38.2946,38.3021,46061.0
2018-05-17 11:50:00,51.05,51.07,51.02,51.02,29003.0,38.3021,38.3171,38.2796,38.2796,29003.0
2018-05-17 11:55:00,51.03,51.06,51.02,51.02,30736.0,38.2871,38.3096,38.2796,38.2796,30736.0
2018-05-17 12:00:00,51.03,51.04,51.0,51.01,30390.0,38.2871,38.2946,38.2646,38.2721,30390.0
2018-05-17 12:05:00,51.0,51.02,50.97,50.98,28200.0,38.2646,38.2796,38.2421,38.2496,28200.0
2018-05-17 12:10:00,50.97,51.03,50.96,51.03,23850.0,38.2421,38.2871,38.2346,38.2871,23850.0
2018-05-17 12:15:00,51.03,51.06,51.02,51.05,14836.0,38.2871,38.3096,38.2796,38.3021,14836.0
2018-05-17 12:20:00,51.05,51.08,51.05,51.07,24218.0,38.3021,38.3246,38.3021,38.3171,24218.0
2018-05-17 12:25:00,51.07,51.1,51.06,51.07,22959.0,38.3171,38.3396,38.3096,38.3171,22959.0
2018-05-17 12:30:00,51.08,51.11,51.06,51.08,21288.0,38.3246,38.3471,38.3096,38.3246,21288.0
2018-05-17 12:35:00,51.09,51.12,51.07,51.08,28253.0,38.3321,38.3546,38.3171,38.3246,28253.0
2018-05-17 12:40:00,51.07,51.07,51.0,51.01,23127.0,38.3171,38.3171,38.2646,38.2721,23127.0
2018-05-17 12:45:00,51.02,51.02,51.0,51.0,15537.0,38.2796,38.2796,38.2646,38.2646,15537.0
2018-05-17 12:50:00,51.0,51.01,50.98,51.0,9852.0,38.2646,38.2721,38.2496,38.2646,9852.0
2018-05-17 12:55:00,51.0,51.06,50.98,51.05,21089.0,38.2646,38.3096,38.2496,38.3021,21089.0
2018-05-17 13:00:00,51.05,51.06,51.04,51.04,26242.0,38.3021,38.3096,38.2946,38.2946,26242.0
2018-05-17 13:05:00,51.04,51.07,51.03,51.06,47183.0,38.2946,38.3171,38.2871,38.3096,47183.0
2018-05-17 13:10:00,51.07,51.07,51.03,51.06,28295.0,38.3171,38.3171,38.2871,38.3096,28295.0
2018-05-17 13:15:00,51.06,51.09,51.05,51.05,14253.0,38.3096,38.3321,38.3021,38.3021,14253.0
2018-05-17 13:20:00,51.06,51.11,51.06,51.11,20038.0,38.3096,38.3471,38.3096,38.3471,20038.0
2018-05-17 13:25:00,51.11,51.12,51.08,51.08,16156.0,38.3471,38.3546,38.3246,38.3246,16156.0
2018-05-17 13:30:00,51.09,51.1,51.08,51.1,12979.0,38.3321,38.3396,38.3246,38.3396,12979.0
2018-05-17 13:35:00,51.09,51.09,51.05,51.08,32877.0,38.3321,38.3321,38.3021,38.3246,32877.0
2018-05-17 13:40:00,51.08,51.1,51.05,51.06,28927.0,38.3246,38.3396,38.3021,38.3096,28927.0
2018-05-17 13:45:00,51.06,51.07,51.04,51.05,11658.0,38.3096,38.3171,38.2946,38.3021,11658.0
2018-05-17 13:50:00,51.05,51.09,51.02,51.04,61970.0,38.3021,38.3321,38.2796,38.2946,61970.0
2018-05-17 13:55:00,51.04,51.05,50.96,51.0,30565.0,38.2946,38.3021,38.2346,38.2646,30565.0
2018-05-17 14:00:00,50.99,51.03,50.96,51.0,37691.0,38.2571,38.2871,38.2346,38.2646,37691.0
2018-05-17 14:05:00,51.0,51.03,50.96,51.01,41948.0,38.2646,38.2871,38.2346,38.2721,41948.0
2018-05-17 14:10:00,51.02,51.1,51.01,51.07,38616.0,38.2796,38.3396,38.2721,38.3171,38616.0
2018-05-17 14:15:00,51.06,51.09,51.05,51.09,32706.0,38.3096,38.3321,38.3021,38.3321,32706.0
2018-05-17 14:20:00,51.1,51.13,51.08,51.13,28679.0,38.3396,38.3621,38.3246,38.3621,28679.0
2018-05-17 14:25:00,51.13,51.14,51.12,51.14,33018.0,38.3621,38.3696,38.3546,38.3696,33018.0
2018-05-17 14:30:00,51.14,51.14,51.1,51.12,50232.0,38.3696,38.3696,38.3396,38.3546,50232.0
2018-05-17 14:35:00,51.12,51.18,51.12,51.17,25485.0,38.3546,38.3996,38.3546,38.3921,25485.0
2018-05-17 14:40:00,51.17,51.18,51.12,51.15,54164.0,38.3921,38.3996,38.3546,38.3771,54164.0
2018-05-17 14:45:00,51.14,51.15,51.13,51.14,22981.0,38.3696,38.3771,38.3621,38.3696,22981.0
2018-05-17 14:50:00,51.15,51.16,51.13,51.13,16480.0,38.3771,38.3846,38.3621,38.3621,16480.0
2018-05-17 14:55:00,51.14,51.19,51.13,51.19,32219.0,38.3696,38.4071,38.3621,38.4071,32219.0
2018-05-17 15:00:00,51.19,51.19,51.16,51.18,35116.0,38.4071,38.4071,38.3846,38.3996,35116.0
2018-05-17 15:05:00,51.17,51.19,51.16,51.17,52750.0,38.3921,38.4071,38.3846,38.3921,52750.0
2018-05-17 15:10:00,51.18,51.19,51.15,51.15,28088.0,38.3996,38.4071,38.3771,38.3771,28088.0
2018-05-17 15:15:00,51.15,51.15,51.08,51.1,29519.0,38.3771,38.3771,38.3246,38.3396,29519.0
2018-05-17 15:20:00,51.11,51.13,51.1,51.12,55149.0,38.3471,38.3621,38.3396,38.3546,55149.0
2018-05-17 15:25:00,51.12,51.13,51.06,51.06,27674.0,38.3546,38.3621,38.3096,38.3096,27674.0
2018-05-17 15:30:00,51.06,51.07,51.03,51.05,17065.0,38.3096,38.3171,38.2871,38.3021,17065.0
2018-05-17 15:35:00,51.05,51.07,51.03,51.04,47212.0,38.3021,38.3171,38.2871,38.2946,47212.0
2018-05-17 15:40:00,51.05,51.12,51.03,51.09,51237.0,38.3021,38.3546,38.2871,38.3321,51237.0
2018-05-17 15:45:00,51.09,51.15,51.08,51.15,56534.0,38.3321,38.3771,38.3246,38.3771,56534.0
2018-05-17 15:50:00,51.16,51.17,51.11,51.15,65649.0,38.3846,38.3921,38.3471,38.3771,65649.0
2018-05-17 15:55:00,51.15,51.2,51.12,51.16,380819.0,38.3771,38.4146,38.3546,38.3846,380819.0
2018-05-18 09:30:00,51.11,51.11,50.92,50.92,265861.0,38.3471,38.3471,38.2046,38.2046,265861.0
2018-05-18 09:35:00,50.91,50.96,50.84,50.94,40604.0,38.1971,38.2346,38.1445,38.2196,40604.0
2018-05-18 09:40:00,50.94,50.98,50.91,50.98,37730.0,38.2196,38.2496,38.1971,38.2496,37730.0
2018-05-18 09:45:00,50.98,51.05,50.98,50.99,54931.0,38.2496,38.3021,38.2496,38.2571,54931.0
2018-05-18 09:50:00,50.98,50.98,50.92,50.92,27945.0,38.2496,38.2496,38.2046,38.2046,27945.0
2018-05-18 09:55:00,50.92,50.94,50.89,50.91,56931.0,38.2046,38.2196,38.1821,38.1971,56931.0
2018-05-18 10:00:00,50.92,50.94,50.8,50.8,46524.0,38.2046,38.2196,38.1145,38.1145,46524.0
2018-05-18 10:05:00,50.79,50.88,50.79,50.87,33976.0,38.107,38.1745,38.107,38.167,33976.0
2018-05-18 10:10:00,50.88,50.91,50.85,50.91,57028.0,38.1745,38.1971,38.152,38.1971,57028.0
2018-05-18 10:15:00,50.91,50.92,50.83,50.83,132511.0,38.1971,38.2046,38.137,38.137,132511.0
2018-05-18 10:20:00,50.84,50.9,50.83,50.88,98842.0,38.1445,38.1896,38.137,38.1745,98842.0
2018-05-18 10:25:00,50.88,50.89,50.81,50.81,23257.0,38.1745,38.1821,38.122,38.122,23257.0
2018-05-18 10:30:00,50.81,50.82,50.72,50.74,66187.0,38.122,38.1295,38.0545,38.0695,66187.0
2018-05-18 10:35:00,50.74,50.75,50.66,50.67,94601.0,38.0695,38.077,38.0095,38.017,94601.0
2018-05-18 10:40:00,50.68,50.75,50.65,50.73,20789.0,38.0245,38.077,38.002,38.062,20789.0
2018-05-18 10:45:00,50.73,50.77,50.72,50.74,24781.0,38.062,38.092,38.0545,38.0695,24781.0
2018-05-18 10:50:00,50.74,50.78,50.73,50.76,24045.0,38.0695,38.0995,38.062,38.0845,24045.0
2018-05-18 10:55:00,50.76,50.79,50.74,50.77,18779.0,38.0845,38.107,38.0695,38.092,18779.0
2018-05-18 11:00:00,50.78,50.83,50.76,50.81,26961.0,38.0995,38.137,38.0845,38.122,26961.0
2018-05-18 11:05:00,50.82,50.85,50.8,50.83,16760.0,38.1295,38.152,38.1145,38.137,16760.0
2018-05-18 11:10:00,50.83,50.87,50.82,50.84,21019.0,38.137,38.167,38.1295,38.1445,21019.0
2018-05-18 11:15:00,50.83,50.88,50.83,50.88,13216.0,38.137,38.1745,38.137,38.1745,13216.0
2018-05-18 11:20:00,50.88,50.88,50.82,50.84,37109.0,38.1745,38.1745,38.1295,38.1445,37109.0
2018-05-18 11:25:00,50.83,50.83,50.76,50.77,54282.0,38.137,38.137,38.0845,38.092,54282.0
2018-05-18 11:30:00,50.77,50.8,50.73,50.73,24077.0,38.092,38.1145,38.062,38.062,24077.0
2018-05-18 11:35:00,50.72,50.8,50.72,50.79,23115.0,38.0545,38.1145,38.0545,38.107,23115.0
2018-05-18 11:40:00,50.78,50.82,50.78,50.82,12976.0,38.0995,38.1295,38.0995,38.1295,12976.0
2018-05-18 11:45:00,50.83,50.83,50.73,50.73,19106.0,38.137,38.137,38.062,38.062,19106.0
2018-05-18 11:50:00,50.72,50.77,50.71,50.74,19484.0,38.0545,38.092,38.047,38.0695,19484.0
2018-05-18 11:55:00,50.74,50.79,50.74,50.77,14381.0,38.0695,38.107,38.0695,38.092,14381.0
2018-05-18 12:00:00,50.77,50.77,50.71,50.72,28509.0,38.092,38.092,38.047,38.0545,28509.0
2018-05-18 12:05:00,50.72,50.75,50.72,50.73,23020.0,38.0545,38.077,38.0545,38.062,23020.0
2018-05-18 12:10:00,50.73,50.75,50.72,50.73,14396.0,38.062,38.077,38.0545,38.062,14396.0
2018-05-18 12:15:00,50.73,50.76,50.72,50.72,16240.0,38.062,38.0845,38.0545,38.0545,16240.0
2018-05-18 12:20:00,50.72,50.76,50.72,50.74,20633.0,38.0545,38.0845,38.0545,38.0695,20633.0
2018-05-18 12:25:00,50.74,50.74,50.71,50.72,62297.0,38.0695,38.0695,38.047,38.0545,62297.0
2018-05-18 12:30:00,50.73,50.73,50.65,50.66,33684.0,38.062,38.062,38.002,38.0095,33684.0
2018-05-18 12:35:00,50.66,50.67,50.63,50.66,14966.0,38.0095,38.017,37.987,38.0095,14966.0
2018-05-18 12:40:00,50.66,50.72,50.66,50.69,19754.0,38.0095,38.0545,38.0095,38.032,19754.0
2018-05-18 12:45:00,50.69,50.72,50.69,50.7,11757.0,38.032,38.0545,38.032,38.0395,11757.0
2018-05-18 12:50:00,50.7,50.72,50.68,50.7,14535.0,38.0395,38.0545,38.0245,38.0395,14535.0
2018-05-18 12:55:00,50.7,50.73,50.69,50.71,13945.0,38.0395,38.062,38.032,38.047,13945.0
2018-05-18 13:00:00,50.71,50.71,50.66,50.68,30500.0,38.047,38.047,38.0095,38.0245,30500.0
2018-05-18 13:05:00,50.68,50.69,50.66,50.67,21292.0,38.0245,38.032,38.0095,38.017,21292.0
2018-05-18 13:10:00,50.67,50.68,50.65,50.66,16358.0,38.017,38.0245,38.002,38.0095,16358.0
2018-05-18 13:15:00,50.67,50.7,50.66,50.69,95968.0,38.017,38.0395,38.0095,38.032,95968.0
2018-05-18 13:20:00,50.69,50.71,50.68,50.7,33485.0,38.032,38.047,38.0245,38.0395,33485.0
2018-05-18 13:25:00,50.7,50.7,50.64,50.65,34826.0,38.0395,38.0395,37.9945,38.002,34826.0
2018-05-18 13:30:00,50.65,50.66,50.59,50.61,48633.0,38.002,38.0095,37.957,37.972,48633.0
2018-05-18 13:35:00,50.6,50.62,50.59,50.6,22166.0,37.9645,37.9795,37.957,37.9645,22166.0
2018-05-18 13:40:00,50.6,50.61,50.53,50.54,30284.0,37.9645,37.972,37.9119,37.9195,30284.0
2018-05-18 13:45:00,50.54,50.55,50.53,50.55,13740.0,37.9195,37.927,37.9119,37.927,13740.0
2018-05-18 13:50:00,50.55,50.55,50.52,50.52,26331.0,37.927,37.927,37.9044,37.9044,26331.0
2018-05-18 13:55:00,50.52,50.53,50.51,50.53,9760.0,37.9044,37.9119,37.8969,37.9119,9760.0
2018-05-18 14:00:00,50.52,50.53,50.48,50.49,43234.0,37.9044,37.9119,37.8744,37.8819,43234.0
2018-05-18 14:05:00,50.49,50.55,50.47,50.54,32590.0,37.8819,37.927,37.8669,37.9195,32590.0
2018-05-18 14:10:00,50.54,50.56,50.51,50.56,18032.0,37.9195,37.9345,37.8969,37.9345,18032.0
2018-05-18 14:15:00,50.56,50.56,50.52,50.55,17109.0,37.9345,37.9345,37.9044,37.927,17109.0
2018-05-18 14:20:00,50.54,50.57,50.54,50.55,11078.0,37.9195,37.942,37.9195,37.927,11078.0
2018-05-18 14:25:00,50.55,50.57,50.54,50.57,12468.0,37.927,37.942,37.9195,37.942,12468.0
2018-05-18 14:30:00,50.56,50.61,50.55,50.61,43788.0,37.9345,37.972,37.927,37.972,43788.0
2018-05-18 14:35:00,50.61,50.63,50.6,50.61,16572.0,37.972,37.987,37.9645,37.972,16572.0
2018-05-18 14:40:00,50.62,50.66,50.61,50.63,17415.0,37.9795,38.0095,37.972,37.987,17415.0
2018-05-18 14:45:00,50.63,50.65,50.62,50.64,14219.0,37.987,38.002,37.9795,37.9945,14219.0
2018-05-18 14:50:00,50.65,50.68,50.63,50.66,78987.0,38.002,38.0245,37.987,38.0095,78987.0
2018-05-18 14:55:00,50.65,50.68,50.65,50.66,83157.0,38.002,38.0245,38.002,38.0095,83157.0
2018-05-18 15:00:00,50.66,50.66,50.58,50.6,33532.0,38.0095,38.0095,37.9495,37.9645,33532.0
2018-05-18 15:05:00,50.59,50.6,50.57,50.58,31559.0,37.957,37.9645,37.942,37.9495,31559.0
2018-05-18 15:10:00,50.59,50.59,50.55,50.57,28800.0,37.957,37.957,37.927,37.942,28800.0
2018-05-18 15:15:00,50.57,50.59,50.56,50.58,31658.0,37.942,37.957,37.9345,37.9495,31658.0
2018-05-18 15:20:00,50.58,50.6,50.57,50.58,27722.0,37.9495,37.9645,37.942,37.9495,27722.0
2018-05-18 15:25:00,50.57,50.6,50.56,50.6,54398.0,37.942,37.9645,37.9345,37.9645,54398.0
2018-05-18 15:30:00,50.6,50.61,50.54,50.54,55770.0,37.9645,37.972,37.9195,37.9195,55770.0
2018-05-18 15:35:00,50.54,50.6,50.52,50.59,36103.0,37.9195,37.9645,37.9044,37.957,36103.0
2018-05-18 15:40:00,50.6,50.61,50.58,50.59,27161.0,37.9645,37.972,37.9495,37.957,27161.0
2018-05-18 15:45:00,50.59,50.63,50.56,50.63,69404.0,37.957,37.987,37.9345,37.987,69404.0
2018-05-18 15:50:00,50.62,50.63,50.59,50.61,75065.0,37.9795,37.987,37.957,37.972,75065.0
2018-05-18 15:55:00,50.62,50.64,50.56,50.57,346143.0,37.9795,37.9945,37.9345,37.942,346143.0
2018-05-21 09:30:00,50.8,50.97,50.76,50.85,182646.0,38.1145,38.2421,38.0845,38.152,182646.0
2018-05-21 09:35:00,50.85,50.94,50.82,50.83,110925.0,38.152,38.2196,38.1295,38.137,110925.0
2018-05-21 09:40:00,50.83,50.98,50.8,50.98,94054.0,38.137,38.2496,38.1145,38.2496,94054.0
2018-05-21 09:45:00,50.98,51.01,50.94,50.98,82260.0,38.2496,38.2721,38.2196,38.2496,82260.0
2018-05-21 09:50:00,50.99,51.06,50.96,50.98,50109.0,38.2571,38.3096,38.2346,38.2496,50109.0
2018-05-21 09:55:00,50.99,51.01,50.91,50.94,110304.0,38.2571,38.2721,38.1971,38.2196,110304.0
2018-05-21 10:00:00,50.94,50.95,50.86,50.91,69333.0,38.2196,38.2271,38.1595,38.1971,69333.0
2018-05-21 10:05:00,50.91,50.92,50.86,50.87,87502.0,38.1971,38.2046,38.1595,38.167,87502.0
2018-05-21 10:10:00,50.87,50.93,50.86,50.93,33479.0,38.167,38.2121,38.1595,38.2121,33479.0
2018-05-21 10:15:00,50.93,51.02,50.92,51.02,34732.0,38.2121,38.2796,38.2046,38.2796,34732.0
2018-05-21 10:20:00,51.01,51.03,50.95,50.99,45527.0,38.2721,38.2871,38.2271,38.2571,45527.0
2018-05-21 10:25:00,51.0,51.0,50.93,50.97,49627.0,38.2646,38.2646,38.2121,38.2421,49627.0
2018-05-21 10:30:00,50.98,51.09,50.98,51.08,132271.0,38.2496,38.3321,38.2496,38.3246,132271.0
2018-05-21 10:35:00,51.08,51.11,51.04,51.05,22663.0,38.3246,38.3471,38.2946,38.3021,22663.0
2018-05-21 10:40:00,51.05,51.05,50.99,51.03,46531.0,38.3021,38.3021,38.2571,38.2871,46531.0
2018-05-21 10:45:00,51.03,51.05,50.97,50.98,38383.0,38.2871,38.3021,38.2421,38.2496,38383.0
2018-05-21 10:50:00,50.98,51.0,50.92,50.93,26470.0,38.2496,38.2646,38.2046,38.2121,26470.0
2018-05-21 10:55:00,50.92,50.95,50.92,50.92,18425.0,38.2046,38.2271,38.2046,38.2046,18425.0
2018-05-21 11:00:00,50.92,50.94,50.91,50.91,24236.0,38.2046,38.2196,38.1971,38.1971,24236.0
2018-05-21 11:05:00,50.91,50.91,50.88,50.91,42256.0,38.1971,38.1971,38.1745,38.1971,42256.0
2018-05-21 11:10:00,50.91,50.94,50.9,50.94,28342.0,38.1971,38.2196,38.1896,38.2196,28342.0
2018-05-21 11:15:00,50.94,50.96,50.93,50.96,37687.0,38.2196,38.2346,38.2121,38.2346,37687.0
2018-05-21 11:20:00,50.96,51.03,50.96,50.99,37886.0,38.2346,38.2871,38.2346,38.2571,37886.0
2018-05-21 11:25:00,50.98,51.0,50.86,50.87,34782.0,38.2496,38.2646,38.1595,38.167,34782.0
2018-05-21 11:30:00,50.87,50.88,50.83,50.85,28726.0,38.167,38.1745,38.137,38.152,28726.0
2018-05-21 11:35:00,50.85,50.86,50.82,50.85,24661.0,38.152,38.1595,38.1295,38.152,24661.0
2018-05-21 11:40:00,50.84,50.85,50.81,50.82,25226.0,38.1445,38.152,38.122,38.1295,25226.0
2018-05-21 11:45:00,50.81,50.85,50.79,50.84,40159.0,38.122,38.152,38.107,38.1445,40159.0
2018-05-21 11:50:00,50.84,50.86,50.83,50.85,13508.0,38.1445,38.1595,38.137,38.152,13508.0
2018-05-21 11:55:00,50.85,50.89,50.84,50.88,54659.0,38.152,38.1821,38.1445,38.1745,54659.0
2018-05-21 12:00:00,50.89,50.9,50.86,50.9,35360.0,38.1821,38.1896,38.1595,38.1896,35360.0
2018-05-21 12:05:00,50.9,50.9,50.86,50.87,20735.0,38.1896,38.1896,38.1595,38.167,20735.0
2018-05-21 12:10:00,50.88,50.98,50.87,50.97,33967.0,38.1745,38.2496,38.167,38.2421,33967.0
2018-05-21 12:15:00,50.97,51.0,50.97,50.99,73389.0,38.2421,38.2646,38.2421,38.2571,73389.0
2018-05-21 12:20:00,50.98,50.99,50.92,50.93,24745.0,38.2496,38.2571,38.2046,38.2121,24745.0
2018-05-21 12:25:00,50.93,50.93,50.9,50.91,8545.0,38.2121,38.2121,38.1896,38.1971,8545.0
2018-05-21 12:30:00,50.91,50.91,50.85,50.87,44010.0,38.1971,38.1971,38.152,38.167,44010.0
2018-05-21 12:35:00,50.87,50.89,50.84,50.84,23585.0,38.167,38.1821,38.1445,38.1445,23585.0
2018-05-21 12:40:00,50.84,50.86,50.82,50.85,26564.0,38.1445,38.1595,38.1295,38.152,26564.0
2018-05-21 12:45:00,50.85,50.86,50.81,50.81,21755.0,38.152,38.1595,38.122,38.122,21755.0
2018-05-21 12:50:00,50.81,50.83,50.79,50.79,21640.0,38.122,38.137,38.107,38.107,21640.0
2018-05-21 12:55:00,50.79,50.83,50.78,50.8,22472.0,38.107,38.137,38.0995,38.1145,22472.0
2018-05-21 13:00:00,50.81,50.84,50.8,50.81,20644.0,38.122,38.1445,38.1145,38.122,20644.0
2018-05-21 13:05:00,50.8,50.83,50.79,50.83,29811.0,38.1145,38.137,38.107,38.137,29811.0
2018-05-21 13:10:00,50.84,50.87,50.81,50.82,24149.0,38.1445,38.167,38.122,38.1295,24149.0
2018-05-21 13:15:00,50.82,50.84,50.81,50.82,40538.0,38.1295,38.1445,38.122,38.1295,40538.0
2018-05-21 13:20:00,50.83,50.83,50.8,50.8,11673.0,38.137,38.137,38.1145,38.1145,11673.0
2018-05-21 13:25:00,50.8,50.81,50.78,50.79,20811.0,38.1145,38.122,38.0995,38.107,20811.0
2018-05-21 13:30:00,50.79,50.84,50.79,50.83,68478.0,38.107,38.1445,38.107,38.137,68478.0
2018-05-21 13:35:00,50.83,50.85,50.82,50.85,22678.0,38.137,38.152,38.1295,38.152,22678.0
2018-05-21 13:40:00,50.84,50.88,50.84,50.88,28334.0,38.1445,38.1745,38.1445,38.1745,28334.0
2018-05-21 13:45:00,50.88,50.89,50.86,50.87,15136.0,38.1745,38.1821,38.1595,38.167,15136.0
2018-05-21 13:50:00,50.87,50.87,50.85,50.86,5506.0,38.167,38.167,38.152,38.1595,5506.0
2018-05-21 13:55:00,50.86,50.88,50.85,50.88,24844.0,38.1595,38.1745,38.152,38.1745,24844.0
2018-05-21 14:00:00,50.87,50.88,50.84,50.88,35317.0,38.167,38.1745,38.1445,38.1745,35317.0
2018-05-21 14:05:00,50.87,50.87,50.84,50.86,21012.0,38.167,38.167,38.1445,38.1595,21012.0
2018-05-21 14:10:00,50.85,50.86,50.81,50.82,36942.0,38.152,38.1595,38.122,38.1295,36942.0
2018-05-21 14:15:00,50.82,50.84,50.81,50.82,29310.0,38.1295,38.1445,38.122,38.1295,29310.0
2018-05-21 14:20:00,50.82,50.83,50.81,50.82,19243.0,38.1295,38.137,38.122,38.1295,19243.0
2018-05-21 14:25:00,50.82,50.83,50.8,50.81,23583.0,38.1295,38.137,38.1145,38.122,23583.0
2018-05-21 14:30:00,50.8,50.8,50.75,50.76,25051.0,38.1145,38.1145,38.077,38.0845,25051.0
2018-05-21 14:35:00,50.76,50.79,50.75,50.76,39272.0,38.0845,38.107,38.077,38.0845,39272.0
2018-05-21 14:40:00,50.76,50.79,50.76,50.78,22643.0,38.0845,38.107,38.0845,38.0995,22643.0
2018-05-21 14:45:00,50.78,50.81,50.77,50.8,31762.0,38.0995,38.122,38.092,38.1145,31762.0
2018-05-21 14:50:00,50.8,50.82,50.79,50.82,16312.0,38.1145,38.1295,38.107,38.1295,16312.0
2018-05-21 14:55:00,50.81,50.84,50.79,50.83,32387.0,38.122,38.1445,38.107,38.137,32387.0
2018-05-21 15:00:00,50.82,50.83,50.8,50.8,22626.0,38.1295,38.137,38.1145,38.1145,22626.0
2018-05-21 15:05:00,50.8,50.81,50.77,50.79,45548.0,38.1145,38.122,38.092,38.107,45548.0
2018-05-21 15:10:00,50.79,50.84,50.77,50.83,145856.0,38.107,38.1445,38.092,38.137,145856.0
2018-05-21 15:15:00,50.83,50.83,50.78,50.79,26764.0,38.137,38.137,38.0995,38.107,26764.0
2018-05-21 15:20:00,50.79,50.8,50.78,50.78,27437.0,38.107,38.1145,38.0995,38.0995,27437.0
2018-05-21 15:25:00,50.79,50.79,50.72,50.73,64245.0,38.107,38.107,38.0545,38.062,64245.0
2018-05-21 15:30:00,50.73,50.74,50.7,50.71,45639.0,38.062,38.0695,38.0395,38.047,45639.0
2018-05-21 15:35:00,50.7,50.73,50.7,50.7,41540.0,38.0395,38.062,38.0395,38.0395,41540.0
2018-05-21 15:40:00,50.71,50.73,50.69,50.71,49592.0,38.047,38.062,38.032,38.047,49592.0
2018-05-21 15:45:00,50.71,50.74,50.7,50.71,54719.0,38.047,38.0695,38.0395,38.047,54719.0
2018-05-21 15:50:00,50.71,50.77,50.7,50.75,113515.0,38.047,38.092,38.0395,38.077,113515.0
2018-05-21 15:55:00,50.75,50.76,50.69,50.71,417648.0,38.077,38.0845,38.032,38.047,417648.0
2018-05-22 09:30:00,50.85,50.89,50.75,50.87,87340.0,38.152,38.1821,38.077,38.167,87340.0
2018-05-22 09:35:00,50.87,50.92,50.82,50.86,75535.0,38.167,38.2046,38.1295,38.1595,75535.0
2018-05-22 09:40:00,50.85,50.97,50.85,50.95,56394.0,38.152,38.2421,38.152,38.2271,56394.0
2018-05-22 09:45:00,50.95,50.98,50.92,50.98,67696.0,38.2271,38.2496,38.2046,38.2496,67696.0
2018-05-22 09:50:00,50.99,51.04,50.98,50.99,42053.0,38.2571,38.2946,38.2496,38.2571,42053.0
2018-05-22 09:55:00,50.99,51.05,50.96,51.05,74685.0,38.2571,38.3021,38.2346,38.3021,74685.0
2018-05-22 10:00:00,51.05,51.09,51.03,51.09,113145.0,38.3021,38.3321,38.2871,38.3321,113145.0
2018-05-22 10:05:00,51.09,51.2,51.07,51.19,86161.0,38.3321,38.4146,38.3171,38.4071,86161.0
2018-05-22 10:10:00,51.19,51.21,51.08,51.1,83254.0,38.4071,38.4221,38.3246,38.3396,83254.0
2018-05-22 10:15:00,51.1,51.13,51.07,51.11,58538.0,38.3396,38.3621,38.3171,38.3471,58538.0
2018-05-22 10:20:00,51.11,51.22,51.11,51.19,224812.0,38.3471,38.4296,38.3471,38.4071,224812.0
2018-05-22 10:25:00,51.19,51.19,51.11,51.13,61291.0,38.4071,38.4071,38.3471,38.3621,61291.0
2018-05-22 10:30:00,51.14,51.18,51.1,51.15,85476.0,38.3696,38.3996,38.3396,38.3771,85476.0
2018-05-22 10:35:00,51.14,51.17,51.11,51.17,43037.0,38.3696,38.3921,38.3471,38.3921,43037.0
2018-05-22 10:40:00,51.16,51.19,51.11,51.13,161741.0,38.3846,38.4071,38.3471,38.3621,161741.0
2018-05-22 10:45:00,51.13,51.14,51.06,51.09,109900.0,38.3621,38.3696,38.3096,38.3321,109900.0
2018-05-22 10:50:00,51.09,51.16,51.08,51.15,38290.0,38.3321,38.3846,38.3246,38.3771,38290.0
2018-05-22 10:55:00,51.15,51.21,51.15,51.16,37733.0,38.3771,38.4221,38.3771,38.3846,37733.0
2018-05-22 11:00:00,51.16,51.29,51.16,51.29,19992.0,38.3846,38.4822,38.3846,38.4822,19992.0
2018-05-22 11:05:00,51.3,51.31,51.23,51.24,51828.0,38.4897,38.4972,38.4371,38.4447,51828.0
2018-05-22 11:10:00,51.24,51.27,51.21,51.22,34672.0,38.4447,38.4672,38.4221,38.4296,34672.0
2018-05-22 11:15:00,51.22,51.23,51.17,51.2,63563.0,38.4296,38.4371,38.3921,38.4146,63563.0
2018-05-22 11:20:00,51.21,51.27,51.2,51.27,47305.0,38.4221,38.4672,38.4146,38.4672,47305.0
2018-05-22 11:25:00,51.27,51.29,51.24,51.27,35702.0,38.4672,38.4822,38.4447,38.4672,35702.0
2018-05-22 11:30:00,51.27,51.31,51.26,51.3,41846.0,38.4672,38.4972,38.4597,38.4897,41846.0
2018-05-22 11:35:00,51.3,51.32,51.27,51.28,61470.0,38.4897,38.5047,38.4672,38.4747,61470.0
2018-05-22 11:40:00,51.29,51.3,51.24,51.29,48449.0,38.4822,38.4897,38.4447,38.4822,48449.0
2018-05-22 11:45:00,51.3,51.33,51.29,51.3,28011.0,38.4897,38.5122,38.4822,38.4897,28011.0
2018-05-22 11:50:00,51.29,51.35,51.29,51.34,47518.0,38.4822,38.5272,38.4822,38.5197,47518.0
2018-05-22 11:55:00,51.34,51.38,51.33,51.37,31686.0,38.5197,38.5497,38.5122,38.5422,31686.0
2018-05-22 12:00:00,51.37,51.42,51.37,51.39,34925.0,38.5422,38.5797,38.5422,38.5572,34925.0
2018-05-22 12:05:00,51.39,51.41,51.37,51.38,27168.0,38.5572,38.5722,38.5422,38.5497,27168.0
2018-05-22 12:10:00,51.39,51.43,51.38,51.4,25362.0,38.5572,38.5872,38.5497,38.5647,25362.0
2018-05-22 12:15:00,51.41,51.5,51.41,51.47,38217.0,38.5722,38.6397,38.5722,38.6172,38217.0
2018-05-22 12:20:00,51.46,51.49,51.45,51.47,32262.0,38.6097,38.6322,38.6022,38.6172,32262.0
2018-05-22 12:25:00,51.47,51.48,51.43,51.47,44621.0,38.6172,38.6247,38.5872,38.6172,44621.0
2018-05-22 12:30:00,51.47,51.48,51.41,51.42,27049.0,38.6172,38.6247,38.5722,38.5797,27049.0
2018-05-22 12:35:00,51.41,51.43,51.4,51.43,20686.0,38.5722,38.5872,38.5647,38.5872,20686.0
2018-05-22 12:40:00,51.43,51.45,51.4,51.42,26462.0,38.5872,38.6022,38.5647,38.5797,26462.0
2018-05-22 12:45:00,51.42,51.47,51.41,51.46,40354.0,38.5797,38.6172,38.5722,38.6097,40354.0
2018-05-22 12:50:00,51.46,51.48,51.45,51.48,28902.0,38.6097,38.6247,38.6022,38.6247,28902.0
2018-05-22 12:55:00,51.48,51.51,51.48,51.48,44342.0,38.6247,38.6472,38.6247,38.6247,44342.0
2018-05-22 13:00:00,51.48,51.51,51.47,51.5,32461.0,38.6247,38.6472,38.6172,38.6397,32461.0
2018-05-22 13:05:00,51.5,51.53,51.47,51.52,61493.0,38.6397,38.6622,38.6172,38.6547,61493.0
2018-05-22 13:10:00,51.52,51.57,51.51,51.55,41953.0,38.6547,38.6922,38.6472,38.6772,41953.0
2018-05-22 13:15:00,51.55,51.55,51.5,51.51,21018.0,38.6772,38.6772,38.6397,38.6472,21018.0
2018-05-22 13:20:00,51.51,51.51,51.48,51.51,35326.0,38.6472,38.6472,38.6247,38.6472,35326.0
2018-05-22 13:25:00,51.5,51.53,51.5,51.53,29507.0,38.6397,38.6622,38.6397,38.6622,29507.0
2018-05-22 13:30:00,51.52,51.53,51.48,51.49,30907.0,38.6547,38.6622,38.6247,38.6322,30907.0
2018-05-22 13:35:00,51.49,51.5,51.46,51.49,38162.0,38.6322,38.6397,38.6097,38.6322,38162.0
2018-05-22 13:40:00,51.48,51.5,51.47,51.48,19743.0,38.6247,38.6397,38.6172,38.6247,19743.0
2018-05-22 13:45:00,51.48,51.49,51.46,51.46,18424.0,38.6247,38.6322,38.6097,38.6097,18424.0
2018-05-22 13:50:00,51.46,51.49,51.44,51.48,26962.0,38.6097,38.6322,38.5947,38.6247,26962.0
2018-05-22 13:55:00,51.48,51.49,51.44,51.47,19351.0,38.6247,38.6322,38.5947,38.6172,19351.0
2018-05-22 14:00:00,51.47,51.5,51.46,51.48,32801.0,38.6172,38.6397,38.6097,38.6247,32801.0
2018-05-22 14:05:00,51.48,51.49,51.47,51.48,26958.0,38.6247,38.6322,38.6172,38.6247,26958.0
2018-05-22 14:10:00,51.48,51.5,51.46,51.47,28451.0,38.6247,38.6397,38.6097,38.6172,28451.0
2018-05-22 14:15:00,51.47,51.48,51.46,51.47,21729.0,38.6172,38.6247,38.6097,38.6172,21729.0
2018-05-22 14:20:00,51.46,51.48,51.46,51.46,55798.0,38.6097,38.6247,38.6097,38.6097,55798.0
2018-05-22 14:25:00,51.46,51.46,51.41,51.41,49012.0,38.6097,38.6097,38.5722,38.5722,49012.0
2018-05-22 14:30:00,51.42,51.44,51.4,51.42,48753.0,38.5797,38.5947,38.5647,38.5797,48753.0
2018-05-22 14:35:00,51.42,51.44,51.4,51.44,18638.0,38.5797,38.5947,38.5647,38.5947,18638.0
2018-05-22 14:40:00,51.44,51.44,51.38,51.38,41560.0,38.5947,38.5947,38.5497,38.5497,41560.0
2018-05-22 14:45:00,51.38,51.39,51.29,51.3,83847.0,38.5497,38.5572,38.4822,38.4897,83847.0
2018-05-22 14:50:00,51.3,51.33,51.25,51.31,61377.0,38.4897,38.5122,38.4522,38.4972,61377.0
2018-05-22 14:55:00,51.32,51.32,51.24,51.25,44069.0,38.5047,38.5047,38.4447,38.4522,44069.0
2018-05-22 15:00:00,51.24,51.29,51.23,51.28,60708.0,38.4447,38.4822,38.4371,38.4747,60708.0
2018-05-22 15:05:00,51.28,51.3,51.25,51.29,33019.0,38.4747,38.4897,38.4522,38.4822,33019.0
2018-05-22 15:10:00,51.28,51.29,51.26,51.27,35257.0,38.4747,38.4822,38.4597,38.4672,35257.0
2018-05-22 15:15:00,51.26,51.33,51.25,51.28,45333.0,38.4597,38.5122,38.4522,38.4747,45333.0
2018-05-22 15:20:00,51.28,51.31,51.27,51.3,85308.0,38.4747,38.4972,38.4672,38.4897,85308.0
2018-05-22 15:25:00,51.29,51.31,51.26,51.27,34764.0,38.4822,38.4972,38.4597,38.4672,34764.0
2018-05-22 15:30:00,51.27,51.27,51.18,51.22,75047.0,38.4672,38.4672,38.3996,38.4296,75047.0
2018-05-22 15:35:00,51.22,51.23,51.17,51.19,55586.0,38.4296,38.4371,38.3921,38.4071,55586.0
2018-05-22 15:40:00,51.18,51.19,51.14,51.14,80223.0,38.3996,38.4071,38.3696,38.3696,80223.0
2018-05-22 15:45:00,51.14,51.16,51.1,51.11,537181.0,38.3696,38.3846,38.3396,38.3471,537181.0
2018-05-22 15:50:00,51.11,51.11,51.05,51.09,88055.0,38.3471,38.3471,38.3021,38.3321,88055.0
2018-05-22 15:55:00,51.09,51.12,51.04,51.06,478718.0,38.3321,38.3546,38.2946,38.3096,478718.0
2018-05-23 09:30:00,50.83,51.02,50.8,50.89,88293.0,38.137,38.2796,38.1145,38.1821,88293.0
2018-05-23 09:35:00,50.89,50.93,50.71,50.79,180091.0,38.1821,38.2121,38.047,38.107,180091.0
2018-05-23 09:40:00,50.78,50.85,50.68,50.75,46081.0,38.0995,38.152,38.0245,38.077,46081.0
2018-05-23 09:45:00,50.74,50.74,50.56,50.56,55627.0,38.0695,38.0695,37.9345,37.9345,55627.0
2018-05-23 09:50:00,50.56,50.62,50.51,50.52,61823.0,37.9345,37.9795,37.8969,37.9044,61823.0
2018-05-23 09:55:00,50.53,50.65,50.49,50.5,59819.0,37.9119,38.002,37.8819,37.8894,59819.0
2018-05-23 10:00:00,50.49,50.55,50.49,50.51,62126.0,37.8819,37.927,37.8819,37.8969,62126.0
2018-05-23 10:05:00,50.5,50.58,50.5,50.58,75527.0,37.8894,37.9495,37.8894,37.9495,75527.0
2018-05-23 10:10:00,50.57,50.63,50.55,50.61,78889.0,37.942,37.987,37.927,37.972,78889.0
2018-05-23 10:15:00,50.61,50.61,50.55,50.55,38581.0,37.972,37.972,37.927,37.927,38581.0
2018-05-23 10:20:00,50.54,50.54,50.5,50.52,70638.0,37.9195,37.9195,37.8894,37.9044,70638.0
2018-05-23 10:25:00,50.53,50.68,50.52,50.59,209228.0,37.9119,38.0245,37.9044,37.957,209228.0
2018-05-23 10:30:00,50.59,50.6,50.5,50.51,33073.0,37.957,37.9645,37.8894,37.8969,33073.0
2018-05-23 10:35:00,50.5,50.55,50.5,50.51,65028.0,37.8894,37.927,37.8894,37.8969,65028.0
2018-05-23 10:40:00,50.5,50.51,50.35,50.38,144030.0,37.8894,37.8969,37.7769,37.7994,144030.0
2018-05-23 10:45:00,50.38,50.39,50.31,50.37,50420.0,37.7994,37.8069,37.7469,37.7919,50420.0
2018-05-23 10:50:00,50.37,50.4,50.33,50.39,37522.0,37.7919,37.8144,37.7619,37.8069,37522.0
2018-05-23 10:55:00,50.38,50.44,50.38,50.43,38170.0,37.7994,37.8444,37.7994,37.8369,38170.0
2018-05-23 11:00:00,50.42,50.47,50.41,50.42,33337.0,37.8294,37.8669,37.8219,37.8294,33337.0
2018-05-23 11:05:00,50.42,50.44,50.38,50.41,39537.0,37.8294,37.8444,37.7994,37.8219,39537.0
2018-05-23 11:10:00,50.41,50.41,50.36,50.38,41659.0,37.8219,37.8219,37.7844,37.7994,41659.0
2018-05-23 11:15:00,50.38,50.47,50.36,50.47,40173.0,37.7994,37.8669,37.7844,37.8669,40173.0
2018-05-23 11:20:00,50.46,50.51,50.44,50.51,35723.0,37.8594,37.8969,37.8444,37.8969,35723.0
2018-05-23 11:25:00,50.51,50.54,50.48,50.49,34760.0,37.8969,37.9195,37.8744,37.8819,34760.0
2018-05-23 11:30:00,50.49,50.6,50.49,50.57,49332.0,37.8819,37.9645,37.8819,37.942,49332.0
2018-05-23 11:35:00,50.57,50.59,50.53,50.53,34230.0,37.942,37.957,37.9119,37.9119,34230.0
2018-05-23 11:40:00,50.53,50.56,50.51,50.55,177899.0,37.9119,37.9345,37.8969,37.927,177899.0
2018-05-23 11:45:00,50.55,50.56,50.52,50.54,25013.0,37.927,37.9345,37.9044,37.9195,25013.0
2018-05-23 11:50:00,50.54,50.59,50.53,50.57,35667.0,37.9195,37.957,37.9119,37.942,35667.0
2018-05-23 11:55:00,50.56,50.58,50.46,50.46,30571.0,37.9345,37.9495,37.8594,37.8594,30571.0
2018-05-23 12:00:00,50.46,50.52,50.46,50.51,97781.0,37.8594,37.9044,37.8594,37.8969,97781.0
2018-05-23 12:05:00,50.51,50.56,50.5,50.56,55060.0,37.8969,37.9345,37.8894,37.9345,55060.0
2018-05-23 12:10:00,50.55,50.56,50.52,50.54,21581.0,37.927,37.9345,37.9044,37.9195,21581.0
2018-05-23 12:15:00,50.53,50.54,50.46,50.51,26540.0,37.9119,37.9195,37.8594,37.8969,26540.0
2018-05-23 12:20:00,50.5,50.51,50.42,50.46,80401.0,37.8894,37.8969,37.8294,37.8594,80401.0
2018-05-23 12:25:00,50.46,50.5,50.45,50.49,32552.0,37.8594,37.8894,37.8519,37.8819,32552.0
2018-05-23 12:30:00,50.49,50.52,50.49,50.51,19009.0,37.8819,37.9044,37.8819,37.8969,19009.0
2018-05-23 12:35:00,50.5,50.55,50.48,50.55,45116.0,37.8894,37.927,37.8744,37.927,45116.0
2018-05-23 12:40:00,50.55,50.59,50.54,50.58,50783.0,37.927,37.957,37.9195,37.9495,50783.0
2018-05-23 12:45:00,50.57,50.58,50.55,50.55,23548.0,37.942,37.9495,37.927,37.927,23548.0
2018-05-23 12:50:00,50.55,50.59,50.54,50.55,21433.0,37.927,37.957,37.9195,37.927,21433.0
2018-05-23 12:55:00,50.55,50.61,50.55,50.6,20707.0,37.927,37.972,37.927,37.9645,20707.0
2018-05-23 13:00:00,50.6,50.6,50.54,50.55,20942.0,37.9645,37.9645,37.9195,37.927,20942.0
2018-05-23 13:05:00,50.55,50.55,50.51,50.52,26678.0,37.927,37.927,37.8969,37.9044,26678.0
2018-05-23 13:10:00,50.52,50.54,50.51,50.54,21367.0,37.9044,37.9195,37.8969,37.9195,21367.0
2018-05-23 13:15:00,50.53,50.57,50.51,50.56,15364.0,37.9119,37.942,37.8969,37.9345,15364.0
2018-05-23 13:20:00,50.56,50.62,50.56,50.6,16469.0,37.9345,37.9795,37.9345,37.9645,16469.0
2018-05-23 13:25:00,50.61,50.64,50.6,50.64,18084.0,37.972,37.9945,37.9645,37.9945,18084.0
2018-05-23 13:30:00,50.64,50.65,50.62,50.63,15900.0,37.9945,38.002,37.9795,37.987,15900.0
2018-05-23 13:35:00,50.63,50.65,50.62,50.63,30843.0,37.987,38.002,37.9795,37.987,30843.0
2018-05-23 13:40:00,50.64,50.68,50.63,50.66,16710.0,37.9945,38.0245,37.987,38.0095,16710.0
2018-05-23 13:45:00,50.66,50.72,50.66,50.7,31268.0,38.0095,38.0545,38.0095,38.0395,31268.0
2018-05-23 13:50:00,50.7,50.73,50.69,50.72,27769.0,38.0395,38.062,38.032,38.0545,27769.0
2018-05-23 13:55:00,50.71,50.71,50.65,50.66,22803.0,38.047,38.047,38.002,38.0095,22803.0
2018-05-23 14:00:00,50.66,50.75,50.65,50.68,39828.0,38.0095,38.077,38.002,38.0245,39828.0
2018-05-23 14:05:00,50.68,50.76,50.66,50.73,37665.0,38.0245,38.0845,38.0095,38.062,37665.0
2018-05-23 14:10:00,50.73,50.75,50.67,50.72,39205.0,38.062,38.077,38.017,38.0545,39205.0
2018-05-23 14:15:00,50.72,50.74,50.66,50.68,39401.0,38.0545,38.0695,38.0095,38.0245,39401.0
2018-05-23 14:20:00,50.69,50.71,50.65,50.69,28004.0,38.032,38.047,38.002,38.032,28004.0
2018-05-23 14:25:00,50.7,50.74,50.64,50.66,23908.0,38.0395,38.0695,37.9945,38.0095,23908.0
2018-05-23 14:30:00,50.66,50.66,50.6,50.61,27490.0,38.0095,38.0095,37.9645,37.972,27490.0
2018-05-23 14:35:00,50.6,50.65,50.6,50.65,23116.0,37.9645,38.002,37.9645,38.002,23116.0
2018-05-23 14:40:00,50.65,50.67,50.62,50.62,27734.0,38.002,38.017,37.9795,37.9795,27734.0
2018-05-23 14:45:00,50.63,50.67,50.62,50.66,25463.0,37.987,38.017,37.9795,38.0095,25463.0
2018-05-23 14:50:00,50.66,50.69,50.64,50.68,19824.0,38.0095,38.032,37.9945,38.0245,19824.0
2018-05-23 14:55:00,50.68,50.76,50.68,50.75,32389.0,38.0245,38.0845,38.0245,38.077,32389.0
2018-05-23 15:00:00,50.75,50.82,50.74,50.79,31128.0,38.077,38.1295,38.0695,38.107,31128.0
2018-05-23 15:05:00,50.79,50.82,50.77,50.79,30062.0,38.107,38.1295,38.092,38.107,30062.0
2018-05-23 15:10:00,50.79,50.79,50.73,50.75,40263.0,38.107,38.107,38.062,38.077,40263.0
2018-05-23 15:15:00,50.76,50.77,50.71,50.74,26513.0,38.0845,38.092,38.047,38.0695,26513.0
2018-05-23 15:20:00,50.75,50.75,50.71,50.73,51221.0,38.077,38.077,38.047,38.062,51221.0
2018-05-23 15:25:00,50.73,50.77,50.72,50.77,16625.0,38.062,38.092,38.0545,38.092,16625.0
2018-05-23 15:30:00,50.77,50.8,50.74,50.79,53250.0,38.092,38.1145,38.0695,38.107,53250.0
2018-05-23 15:35:00,50.8,50.8,50.74,50.75,33985.0,38.1145,38.1145,38.0695,38.077,33985.0
2018-05-23 15:40:00,50.75,50.77,50.71,50.73,83325.0,38.077,38.092,38.047,38.062,83325.0
2018-05-23 15:45:00,50.73,50.76,50.68,50.76,99680.0,38.062,38.0845,38.0245,38.0845,99680.0
2018-05-23 15:50:00,50.76,50.84,50.76,50.84,127370.0,38.0845,38.1445,38.0845,38.1445,127370.0
2018-05-23 15:55:00,50.83,50.95,50.83,50.94,438189.0,38.137,38.2271,38.137,38.2196,438189.0
2018-05-24 09:30:00,50.62,50.84,50.58,50.75,157132.0,37.9795,38.1445,37.9495,38.077,157132.0
2018-05-24 09:35:00,50.75,50.85,50.74,50.79,63778.0,38.077,38.152,38.0695,38.107,63778.0
2018-05-24 09:40:00,50.78,50.84,50.67,50.72,117496.0,38.0995,38.1445,38.017,38.0545,117496.0
2018-05-24 09:45:00,50.71,50.73,50.61,50.64,78208.0,38.047,38.062,37.972,37.9945,78208.0
2018-05-24 09:50:00,50.64,50.65,50.51,50.56,80322.0,37.9945,38.002,37.8969,37.9345,80322.0
2018-05-24 09:55:00,50.56,50.57,50.46,50.52,69857.0,37.9345,37.942,37.8594,37.9044,69857.0
2018-05-24 10:00:00,50.52,50.62,50.49,50.62,74342.0,37.9044,37.9795,37.8819,37.9795,74342.0
2018-05-24 10:05:00,50.61,50.68,50.6,50.64,74447.0,37.972,38.0245,37.9645,37.9945,74447.0
2018-05-24 10:10:00,50.64,50.67,50.6,50.6,53223.0,37.9945,38.017,37.9645,37.9645,53223.0
2018-05-24 10:15:00,50.59,50.61,50.52,50.53,63431.0,37.957,37.972,37.9044,37.9119,63431.0
2018-05-24 10:20:00,50.53,50.56,50.5,50.51,55888.0,37.9119,37.9345,37.8894,37.8969,55888.0
2018-05-24 10:25:00,50.51,50.53,50.43,50.46,85843.0,37.8969,37.9119,37.8369,37.8594,85843.0
2018-05-24 10:30:00,50.46,50.47,50.35,50.36,78191.0,37.8594,37.8669,37.7769,37.7844,78191.0
2018-05-24 10:35:00,50.36,50.47,50.36,50.45,64613.0,37.7844,37.8669,37.7844,37.8519,64613.0
2018-05-24 10:40:00,50.44,50.45,50.29,50.3,61049.0,37.8444,37.8519,37.7319,37.7394,61049.0
2018-05-24 10:45:00,50.31,50.35,50.28,50.33,47646.0,37.7469,37.7769,37.7244,37.7619,47646.0
2018-05-24 10:50:00,50.32,50.37,50.29,50.29,83726.0,37.7544,37.7919,37.7319,37.7319,83726.0
2018-05-24 10:55:00,50.3,50.33,50.25,50.32,95915.0,37.7394,37.7619,37.7019,37.7544,95915.0
2018-05-24 11:00:00,50.32,50.48,50.3,50.48,74379.0,37.7544,37.8744,37.7394,37.8744,74379.0
2018-05-24 11:05:00,50.47,50.52,50.44,50.5,66175.0,37.8669,37.9044,37.8444,37.8894,66175.0
2018-05-24 11:10:00,50.5,50.53,50.46,50.53,66677.0,37.8894,37.9119,37.8594,37.9119,66677.0
2018-05-24 11:15:00,50.53,50.63,50.49,50.61,69833.0,37.9119,37.987,37.8819,37.972,69833.0
2018-05-24 11:20:00,50.61,50.62,50.52,50.53,63490.0,37.972,37.9795,37.9044,37.9119,63490.0
2018-05-24 11:25:00,50.53,50.58,50.53,50.58,39534.0,37.9119,37.9495,37.9119,37.9495,39534.0
2018-05-24 11:30:00,50.58,50.63,50.55,50.59,84647.0,37.9495,37.987,37.927,37.957,84647.0
2018-05-24 11:35:00,50.6,50.61,50.48,50.53,74047.0,37.9645,37.972,37.8744,37.9119,74047.0
2018-05-24 11:40:00,50.54,50.64,50.53,50.6,116935.0,37.9195,37.9945,37.9119,37.9645,116935.0
2018-05-24 11:45:00,50.6,50.6,50.52,50.55,101887.0,37.9645,37.9645,37.9044,37.927,101887.0
2018-05-24 11:50:00,50.55,50.55,50.49,50.51,74475.0,37.927,37.927,37.8819,37.8969,74475.0
2018-05-24 11:55:00,50.5,50.56,50.47,50.55,135889.0,37.8894,37.9345,37.8669,37.927,135889.0
2018-05-24 12:00:00,50.54,50.59,50.53,50.54,135104.0,37.9195,37.957,37.9119,37.9195,135104.0
2018-05-24 12:05:00,50.54,50.55,50.52,50.52,77573.0,37.9195,37.927,37.9044,37.9044,77573.0
2018-05-24 12:10:00,50.52,50.58,50.51,50.57,100745.0,37.9044,37.9495,37.8969,37.942,100745.0
2018-05-24 12:15:00,50.57,50.61,50.56,50.6,42763.0,37.942,37.972,37.9345,37.9645,42763.0
2018-05-24 12:20:00,50.59,50.6,50.54,50.57,49319.0,37.957,37.9645,37.9195,37.942,49319.0
2018-05-24 12:25:00,50.57,50.62,50.57,50.58,63388.0,37.942,37.9795,37.942,37.9495,63388.0
2018-05-24 12:30:00,50.58,50.62,50.51,50.52,48965.0,37.9495,37.9795,37.8969,37.9044,48965.0
2018-05-24 12:35:00,50.53,50.55,50.5,50.53,21387.0,37.9119,37.927,37.8894,37.9119,21387.0
2018-05-24 12:40:00,50.52,50.55,50.5,50.54,56934.0,37.9044,37.927,37.8894,37.9195,56934.0
2018-05-24 12:45:00,50.55,50.58,50.54,50.58,73260.0,37.927,37.9495,37.9195,37.9495,73260.0
2018-05-24 12:50:00,50.58,50.58,50.47,50.48,46065.0,37.9495,37.9495,37.8669,37.8744,46065.0
2018-05-24 12:55:00,50.48,50.57,50.48,50.56,46126.0,37.8744,37.942,37.8744,37.9345,46126.0
2018-05-24 13:00:00,50.56,50.62,50.54,50.6,43050.0,37.9345,37.9795,37.9195,37.9645,43050.0
2018-05-24 13:05:00,50.6,50.64,50.55,50.63,33828.0,37.9645,37.9945,37.927,37.987,33828.0
2018-05-24 13:10:00,50.63,50.67,50.62,50.65,30453.0,37.987,38.017,37.9795,38.002,30453.0
2018-05-24 13:15:00,50.65,50.66,50.6,50.62,23899.0,38.002,38.0095,37.9645,37.9795,23899.0
2018-05-24 13:20:00,50.63,50.64,50.6,50.64,34266.0,37.987,37.9945,37.9645,37.9945,34266.0
2018-05-24 13:25:00,50.63,50.63,50.56,50.58,32473.0,37.987,37.987,37.9345,37.9495,32473.0
2018-05-24 13:30:00,50.59,50.6,50.57,50.58,19247.0,37.957,37.9645,37.942,37.9495,19247.0
2018-05-24 13:35:00,50.58,50.61,50.57,50.59,19435.0,37.9495,37.972,37.942,37.957,19435.0
2018-05-24 13:40:00,50.59,50.61,50.58,50.61,69166.0,37.957,37.972,37.9495,37.972,69166.0
2018-05-24 13:45:00,50.61,50.63,50.6,50.61,44952.0,37.972,37.987,37.9645,37.972,44952.0
2018-05-24 13:50:00,50.61,50.63,50.53,50.53,24646.0,37.972,37.987,37.9119,37.9119,24646.0
2018-05-24 13:55:00,50.53,50.59,50.52,50.59,23194.0,37.9119,37.957,37.9044,37.957,23194.0
2018-05-24 14:00:00,50.59,50.59,50.51,50.54,25836.0,37.957,37.957,37.8969,37.9195,25836.0
2018-05-24 14:05:00,50.54,50.59,50.53,50.57,30852.0,37.9195,37.957,37.9119,37.942,30852.0
2018-05-24 14:10:00,50.57,50.63,50.56,50.61,28864.0,37.942,37.987,37.9345,37.972,28864.0
2018-05-24 14:15:00,50.6,50.64,50.58,50.61,35812.0,37.9645,37.9945,37.9495,37.972,35812.0
2018-05-24 14:20:00,50.62,50.66,50.59,50.65,42427.0,37.9795,38.0095,37.957,38.002,42427.0
2018-05-24 14:25:00,50.65,50.65,50.61,50.65,42723.0,38.002,38.002,37.972,38.002,42723.0
2018-05-24 14:30:00,50.64,50.66,50.58,50.62,66702.0,37.9945,38.0095,37.9495,37.9795,66702.0
2018-05-24 14:35:00,50.62,50.65,50.62,50.63,41394.0,37.9795,38.002,37.9795,37.987,41394.0
2018-05-24 14:40:00,50.64,50.65,50.61,50.64,47411.0,37.9945,38.002,37.972,37.9945,47411.0
2018-05-24 14:45:00,50.63,50.64,50.59,50.61,45902.0,37.987,37.9945,37.957,37.972,45902.0
2018-05-24 14:50:00,50.61,50.63,50.59,50.61,49003.0,37.972,37.987,37.957,37.972,49003.0
2018-05-24 14:55:00,50.62,50.67,50.61,50.65,62976.0,37.9795,38.017,37.972,38.002,62976.0
2018-05-24 15:00:00,50.66,50.66,50.59,50.63,64194.0,38.0095,38.0095,37.957,37.987,64194.0
2018-05-24 15:05:00,50.62,50.68,50.6,50.67,49360.0,37.9795,38.0245,37.9645,38.017,49360.0
2018-05-24 15:10:00,50.68,50.68,50.64,50.66,26677.0,38.0245,38.0245,37.9945,38.0095,26677.0
2018-05-24 15:15:00,50.65,50.68,50.62,50.68,41467.0,38.002,38.0245,37.9795,38.0245,41467.0
2018-05-24 15:20:00,50.68,50.72,50.66,50.7,46443.0,38.0245,38.0545,38.0095,38.0395,46443.0
2018-05-24 15:25:00,50.69,50.71,50.66,50.66,29363.0,38.032,38.047,38.0095,38.0095,29363.0
2018-05-24 15:30:00,50.66,50.71,50.66,50.68,61363.0,38.0095,38.047,38.0095,38.0245,61363.0
2018-05-24 15:35:00,50.69,50.7,50.65,50.68,63267.0,38.032,38.0395,38.002,38.0245,63267.0
2018-05-24 15:40:00,50.67,50.68,50.62,50.64,64779.0,38.017,38.0245,37.9795,37.9945,64779.0
2018-05-24 15:45:00,50.63,50.67,50.61,50.66,71559.0,37.987,38.017,37.972,38.0095,71559.0
2018-05-24 15:50:00,50.66,50.69,50.65,50.68,105256.0,38.0095,38.032,38.002,38.0245,105256.0
2018-05-24 15:55:00,50.68,50.72,50.67,50.67,235087.0,38.0245,38.0545,38.017,38.017,235087.0
2018-05-25 09:30:00,50.41,50.55,50.36,50.49,94620.0,37.8219,37.927,37.7844,37.8819,94620.0
2018-05-25 09:35:00,50.48,50.59,50.37,50.48,79688.0,37.8744,37.957,37.7919,37.8744,79688.0
2018-05-25 09:40:00,50.49,50.49,50.35,50.37,52187.0,37.8819,37.8819,37.7769,37.7919,52187.0
2018-05-25 09:45:00,50.38,50.46,50.35,50.44,43667.0,37.7994,37.8594,37.7769,37.8444,43667.0
2018-05-25 09:50:00,50.44,50.47,50.38,50.45,99933.0,37.8444,37.8669,37.7994,37.8519,99933.0
2018-05-25 09:55:00,50.46,50.54,50.43,50.49,30463.0,37.8594,37.9195,37.8369,37.8819,30463.0
2018-05-25 10:00:00,50.48,50.62,50.47,50.52,60349.0,37.8744,37.9795,37.8669,37.9044,60349.0
2018-05-25 10:05:00,50.52,50.58,50.47,50.5,54230.0,37.9044,37.9495,37.8669,37.8894,54230.0
2018-05-25 10:10:00,50.5,50.5,50.44,50.46,31449.0,37.8894,37.8894,37.8444,37.8594,31449.0
2018-05-25 10:15:00,50.46,50.55,50.45,50.48,65194.0,37.8594,37.927,37.8519,37.8744,65194.0
2018-05-25 10:20:00,50.48,50.48,50.41,50.44,39537.0,37.8744,37.8744,37.8219,37.8444,39537.0
2018-05-25 10:25:00,50.44,50.47,50.42,50.45,29278.0,37.8444,37.8669,37.8294,37.8519,29278.0
2018-05-25 10:30:00,50.45,50.54,50.45,50.52,33874.0,37.8519,37.9195,37.8519,37.9044,33874.0
2018-05-25 10:35:00,50.52,50.55,50.5,50.54,34034.0,37.9044,37.927,37.8894,37.9195,34034.0
2018-05-25 10:40:00,50.55,50.55,50.52,50.52,25786.0,37.927,37.927,37.9044,37.9044,25786.0
2018-05-25 10:45:00,50.52,50.54,50.46,50.47,30221.0,37.9044,37.9195,37.8594,37.8669,30221.0
2018-05-25 10:50:00,50.47,50.5,50.46,50.5,13347.0,37.8669,37.8894,37.8594,37.8894,13347.0
2018-05-25 10:55:00,50.5,50.5,50.39,50.46,42835.0,37.8894,37.8894,37.8069,37.8594,42835.0
2018-05-25 11:00:00,50.46,50.54,50.45,50.54,20198.0,37.8594,37.9195,37.8519,37.9195,20198.0
2018-05-25 11:05:00,50.53,50.6,50.53,50.6,20013.0,37.9119,37.9645,37.9119,37.9645,20013.0
2018-05-25 11:10:00,50.6,50.61,50.54,50.56,30889.0,37.9645,37.972,37.9195,37.9345,30889.0
2018-05-25 11:15:00,50.57,50.58,50.53,50.55,29310.0,37.942,37.9495,37.9119,37.927,29310.0
2018-05-25 11:20:00,50.55,50.55,50.5,50.51,19440.0,37.927,37.927,37.8894,37.8969,19440.0
2018-05-25 11:25:00,50.52,50.54,50.49,50.54,22250.0,37.9044,37.9195,37.8819,37.9195,22250.0
2018-05-25 11:30:00,50.53,50.57,50.53,50.57,19314.0,37.9119,37.942,37.9119,37.942,19314.0
2018-05-25 11:35:00,50.58,50.65,50.57,50.65,33244.0,37.9495,38.002,37.942,38.002,33244.0
2018-05-25 11:40:00,50.65,50.65,50.59,50.63,23790.0,38.002,38.002,37.957,37.987,23790.0
2018-05-25 11:45:00,50.64,50.66,50.63,50.65,20041.0,37.9945,38.0095,37.987,38.002,20041.0
2018-05-25 11:50:00,50.65,50.66,50.62,50.64,19942.0,38.002,38.0095,37.9795,37.9945,19942.0
2018-05-25 11:55:00,50.63,50.65,50.61,50.61,41706.0,37.987,38.002,37.972,37.972,41706.0
2018-05-25 12:00:00,50.6,50.64,50.6,50.61,27860.0,37.9645,37.9945,37.9645,37.972,27860.0
2018-05-25 12:05:00,50.61,50.62,50.55,50.55,32926.0,37.972,37.9795,37.927,37.927,32926.0
2018-05-25 12:10:00,50.55,50.57,50.53,50.56,44965.0,37.927,37.942,37.9119,37.9345,44965.0
2018-05-25 12:15:00,50.56,50.6,50.55,50.57,19715.0,37.9345,37.9645,37.927,37.942,19715.0
2018-05-25 12:20:00,50.56,50.62,50.54,50.62,74793.0,37.9345,37.9795,37.9195,37.9795,74793.0
2018-05-25 12:25:00,50.61,50.64,50.6,50.61,55819.0,37.972,37.9945,37.9645,37.972,55819.0
2018-05-25 12:30:00,50.6,50.61,50.57,50.57,51232.0,37.9645,37.972,37.942,37.942,51232.0
2018-05-25 12:35:00,50.58,50.58,50.51,50.52,23184.0,37.9495,37.9495,37.8969,37.9044,23184.0
2018-05-25 12:40:00,50.52,50.56,50.49,50.52,91505.0,37.9044,37.9345,37.8819,37.9044,91505.0
2018-05-25 12:45:00,50.52,50.53,50.48,50.49,33561.0,37.9044,37.9119,37.8744,37.8819,33561.0
2018-05-25 12:50:00,50.49,50.51,50.47,50.5,18584.0,37.8819,37.8969,37.8669,37.8894,18584.0
2018-05-25 12:55:00,50.5,50.54,50.49,50.51,20512.0,37.8894,37.9195,37.8819,37.8969,20512.0
2018-05-25 13:00:00,50.51,50.53,50.5,50.51,20795.0,37.8969,37.9119,37.8894,37.8969,20795.0
2018-05-25 13:05:00,50.52,50.54,50.49,50.54,18893.0,37.9044,37.9195,37.8819,37.9195,18893.0
2018-05-25 13:10:00,50.53,50.54,50.49,50.5,20050.0,37.9119,37.9195,37.8819,37.8894,20050.0
2018-05-25 13:15:00,50.5,50.51,50.46,50.49,16664.0,37.8894,37.8969,37.8594,37.8819,16664.0
2018-05-25 13:20:00,50.48,50.5,50.46,50.46,22631.0,37.8744,37.8894,37.8594,37.8594,22631.0
2018-05-25 13:25:00,50.46,50.48,50.45,50.47,22041.0,37.8594,37.8744,37.8519,37.8669,22041.0
2018-05-25 13:30:00,50.46,50.46,50.41,50.42,32121.0,37.8594,37.8594,37.8219,37.8294,32121.0
2018-05-25 13:35:00,50.41,50.44,50.4,50.43,14853.0,37.8219,37.8444,37.8144,37.8369,14853.0
2018-05-25 13:40:00,50.44,50.44,50.42,50.44,9694.0,37.8444,37.8444,37.8294,37.8444,9694.0
2018-05-25 13:45:00,50.43,50.44,50.41,50.44,53846.0,37.8369,37.8444,37.8219,37.8444,53846.0
2018-05-25 13:50:00,50.44,50.45,50.42,50.43,24252.0,37.8444,37.8519,37.8294,37.8369,24252.0
2018-05-25 13:55:00,50.43,50.47,50.42,50.47,24281.0,37.8369,37.8669,37.8294,37.8669,24281.0
2018-05-25 14:00:00,50.46,50.52,50.46,50.51,26526.0,37.8594,37.9044,37.8594,37.8969,26526.0
2018-05-25 14:05:00,50.51,50.53,50.48,50.49,28946.0,37.8969,37.9119,37.8744,37.8819,28946.0
2018-05-25 14:10:00,50.49,50.5,50.45,50.45,18538.0,37.8819,37.8894,37.8519,37.8519,18538.0
2018-05-25 14:15:00,50.46,50.5,50.45,50.5,31159.0,37.8594,37.8894,37.8519,37.8894,31159.0
2018-05-25 14:20:00,50.5,50.51,50.47,50.49,26206.0,37.8894,37.8969,37.8669,37.8819,26206.0
2018-05-25 14:25:00,50.5,50.51,50.48,50.5,64253.0,37.8894,37.8969,37.8744,37.8894,64253.0
2018-05-25 14:30:00,50.51,50.51,50.48,50.5,23663.0,37.8969,37.8969,37.8744,37.8894,23663.0
2018-05-25 14:35:00,50.5,50.5,50.48,50.49,24241.0,37.8894,37.8894,37.8744,37.8819,24241.0
2018-05-25 14:40:00,50.5,50.5,50.46,50.47,36796.0,37.8894,37.8894,37.8594,37.8669,36796.0
2018-05-25 14:45:00,50.47,50.47,50.43,50.43,51728.0,37.8669,37.8669,37.8369,37.8369,51728.0
2018-05-25 14:50:00,50.44,50.48,50.43,50.48,30826.0,37.8444,37.8744,37.8369,37.8744,30826.0
2018-05-25 14:55:00,50.47,50.49,50.46,50.46,24800.0,37.8669,37.8819,37.8594,37.8594,24800.0
2018-05-25 15:00:00,50.47,50.49,50.45,50.48,32425.0,37.8669,37.8819,37.8519,37.8744,32425.0
2018-05-25 15:05:00,50.48,50.5,50.47,50.5,26452.0,37.8744,37.8894,37.8669,37.8894,26452.0
2018-05-25 15:10:00,50.49,50.53,50.49,50.52,32120.0,37.8819,37.9119,37.8819,37.9044,32120.0
2018-05-25 15:15:00,50.52,50.58,50.52,50.55,32361.0,37.9044,37.9495,37.9044,37.927,32361.0
2018-05-25 15:20:00,50.55,50.55,50.52,50.53,19223.0,37.927,37.927,37.9044,37.9119,19223.0
2018-05-25 15:25:00,50.53,50.57,50.51,50.56,35856.0,37.9119,37.942,37.8969,37.9345,35856.0
2018-05-25 15:30:00,50.57,50.6,50.55,50.58,34485.0,37.942,37.9645,37.927,37.9495,34485.0
2018-05-25 15:35:00,50.58,50.58,50.54,50.54,33804.0,37.9495,37.9495,37.9195,37.9195,33804.0
2018-05-25 15:40:00,50.54,50.55,50.51,50.52,50364.0,37.9195,37.927,37.8969,37.9044,50364.0
2018-05-25 15:45:00,50.53,50.55,50.51,50.53,57802.0,37.9119,37.927,37.8969,37.9119,57802.0
2018-05-25 15:50:00,50.54,50.58,50.52,50.55,130206.0,37.9195,37.9495,37.9044,37.927,130206.0
2018-05-25 15:55:00,50.55,50.58,50.52,50.54,320304.0,37.927,37.9495,37.9044,37.9195,320304.0
2018-05-29 09:30:00,50.01,50.03,49.8,49.9,193670.0,37.5218,37.5368,37.3642,37.4393,193670.0
2018-05-29 09:35:00,49.91,49.95,49.81,49.81,118346.0,37.4468,37.4768,37.3717,37.3717,118346.0
2018-05-29 09:40:00,49.81,49.93,49.79,49.85,116015.0,37.3717,37.4618,37.3567,37.4018,116015.0
2018-05-29 09:45:00,49.85,49.92,49.84,49.88,135789.0,37.4018,37.4543,37.3943,37.4243,135789.0
2018-05-29 09:50:00,49.89,49.92,49.84,49.85,60828.0,37.4318,37.4543,37.3943,37.4018,60828.0
2018-05-29 09:55:00,49.86,49.99,49.82,49.98,76436.0,37.4093,37.5068,37.3792,37.4993,76436.0
2018-05-29 10:00:00,49.99,50.01,49.9,49.91,62320.0,37.5068,37.5218,37.4393,37.4468,62320.0
2018-05-29 10:05:00,49.91,49.97,49.91,49.92,53917.0,37.4468,37.4918,37.4468,37.4543,53917.0
2018-05-29 10:10:00,49.91,50.02,49.9,50.01,103686.0,37.4468,37.5293,37.4393,37.5218,103686.0
2018-05-29 10:15:00,50.02,50.03,49.95,49.96,69359.0,37.5293,37.5368,37.4768,37.4843,69359.0
2018-05-29 10:20:00,49.96,50.04,49.95,50.01,99132.0,37.4843,37.5443,37.4768,37.5218,99132.0
2018-05-29 10:25:00,50.01,50.06,49.96,50.01,73931.0,37.5218,37.5593,37.4843,37.5218,73931.0
2018-05-29 10:30:00,50.0,50.01,49.9,49.9,73936.0,37.5143,37.5218,37.4393,37.4393,73936.0
2018-05-29 10:35:00,49.9,49.92,49.86,49.88,72548.0,37.4393,37.4543,37.4093,37.4243,72548.0
2018-05-29 10:40:00,49.88,49.88,49.76,49.76,101807.0,37.4243,37.4243,37.3342,37.3342,101807.0
2018-05-29 10:45:00,49.77,49.77,49.71,49.75,66112.0,37.3417,37.3417,37.2967,37.3267,66112.0
2018-05-29 10:50:00,49.75,49.85,49.75,49.85,88283.0,37.3267,37.4018,37.3267,37.4018,88283.0
2018-05-29 10:55:00,49.86,49.86,49.77,49.79,71661.0,37.4093,37.4093,37.3417,37.3567,71661.0
2018-05-29 11:00:00,49.79,49.8,49.68,49.7,72340.0,37.3567,37.3642,37.2742,37.2892,72340.0
2018-05-29 11:05:00,49.7,49.7,49.6,49.63,118106.0,37.2892,37.2892,37.2142,37.2367,118106.0
2018-05-29 11:10:00,49.64,49.66,49.59,49.66,83829.0,37.2442,37.2592,37.2067,37.2592,83829.0
2018-05-29 11:15:00,49.66,49.68,49.6,49.61,98996.0,37.2592,37.2742,37.2142,37.2217,98996.0
2018-05-29 11:20:00,49.6,49.62,49.51,49.58,88441.0,37.2142,37.2292,37.1467,37.1992,88441.0
2018-05-29 11:25:00,49.58,49.64,49.5,49.56,71591.0,37.1992,37.2442,37.1392,37.1842,71591.0
2018-05-29 11:30:00,49.55,49.56,49.46,49.48,94934.0,37.1767,37.1842,37.1091,37.1241,94934.0
2018-05-29 11:35:00,49.47,49.51,49.43,49.44,88500.0,37.1166,37.1467,37.0866,37.0941,88500.0
2018-05-29 11:40:00,49.44,49.44,49.28,49.3,89420.0,37.0941,37.0941,36.9741,36.9891,89420.0
2018-05-29 11:45:00,49.3,49.33,49.28,49.33,102572.0,36.9891,37.0116,36.9741,37.0116,102572.0
2018-05-29 11:50:00,49.33,49.33,49.23,49.28,98383.0,37.0116,37.0116,36.9366,36.9741,98383.0
2018-05-29 11:55:00,49.28,49.33,49.2,49.21,83934.0,36.9741,37.0116,36.9141,36.9216,83934.0
2018-05-29 12:00:00,49.2,49.22,49.13,49.14,112505.0,36.9141,36.9291,36.8615,36.8691,112505.0
2018-05-29 12:05:00,49.15,49.18,49.11,49.12,104754.0,36.8766,36.8991,36.8465,36.854,104754.0
2018-05-29 12:10:00,49.12,49.13,49.0,49.03,110238.0,36.854,36.8615,36.764,36.7865,110238.0
2018-05-29 12:15:00,49.04,49.17,49.03,49.17,85123.0,36.794,36.8916,36.7865,36.8916,85123.0
2018-05-29 12:20:00,49.17,49.24,49.16,49.23,98905.0,36.8916,36.9441,36.8841,36.9366,98905.0
2018-05-29 12:25:00,49.23,49.28,49.14,49.14,51813.0,36.9366,36.9741,36.8691,36.8691,51813.0
2018-05-29 12:30:00,49.15,49.28,49.13,49.26,85403.0,36.8766,36.9741,36.8615,36.9591,85403.0
2018-05-29 12:35:00,49.26,49.35,49.24,49.31,121649.0,36.9591,37.0266,36.9441,36.9966,121649.0
2018-05-29 12:40:00,49.31,49.37,49.28,49.33,213246.0,36.9966,37.0416,36.9741,37.0116,213246.0
2018-05-29 12:45:00,49.33,49.37,49.32,49.36,140644.0,37.0116,37.0416,37.0041,37.0341,140644.0
2018-05-29 12:50:00,49.36,49.41,49.34,49.4,99131.0,37.0341,37.0716,37.0191,37.0641,99131.0
2018-05-29 12:55:00,49.4,49.42,49.38,49.4,100048.0,37.0641,37.0791,37.0491,37.0641,100048.0
2018-05-29 13:00:00,49.4,49.4,49.25,49.27,89787.0,37.0641,37.0641,36.9516,36.9666,89787.0
2018-05-29 13:05:00,49.27,49.3,49.21,49.22,81378.0,36.9666,36.9891,36.9216,36.9291,81378.0
2018-05-29 13:10:00,49.21,49.26,49.2,49.23,79275.0,36.9216,36.9591,36.9141,36.9366,79275.0
2018-05-29 13:15:00,49.23,49.26,49.17,49.23,65355.0,36.9366,36.9591,36.8916,36.9366,65355.0
2018-05-29 13:20:00,49.23,49.26,49.17,49.18,75186.0,36.9366,36.9591,36.8916,36.8991,75186.0
2018-05-29 13:25:00,49.18,49.19,49.13,49.15,62097.0,36.8991,36.9066,36.8615,36.8766,62097.0
2018-05-29 13:30:00,49.15,49.15,49.0,49.01,93124.0,36.8766,36.8766,36.764,36.7715,93124.0
2018-05-29 13:35:00,49.01,49.05,48.97,48.98,108388.0,36.7715,36.8015,36.7415,36.749,108388.0
2018-05-29 13:40:00,48.98,49.07,48.97,49.05,96682.0,36.749,36.8165,36.7415,36.8015,96682.0
2018-05-29 13:45:00,49.04,49.12,49.03,49.11,71173.0,36.794,36.854,36.7865,36.8465,71173.0
2018-05-29 13:50:00,49.11,49.14,49.05,49.08,69530.0,36.8465,36.8691,36.8015,36.824,69530.0
2018-05-29 13:55:00,49.08,49.1,48.97,48.98,63691.0,36.824,36.839,36.7415,36.749,63691.0
2018-05-29 14:00:00,48.98,48.99,48.86,48.87,100169.0,36.749,36.7565,36.659,36.6665,100169.0
2018-05-29 14:05:00,48.88,48.92,48.85,48.88,68817.0,36.674,36.704,36.6515,36.674,68817.0
2018-05-29 14:10:00,48.87,48.9,48.79,48.82,87823.0,36.6665,36.689,36.6065,36.629,87823.0
2018-05-29 14:15:00,48.82,48.82,48.71,48.78,169664.0,36.629,36.629,36.5464,36.5989,169664.0
2018-05-29 14:20:00,48.78,48.79,48.71,48.74,132629.0,36.5989,36.6065,36.5464,36.5689,132629.0
2018-05-29 14:25:00,48.75,48.83,48.71,48.83,113968.0,36.5764,36.6365,36.5464,36.6365,113968.0
2018-05-29 14:30:00,48.82,48.86,48.77,48.77,71096.0,36.629,36.659,36.5914,36.5914,71096.0
2018-05-29 14:35:00,48.78,48.85,48.72,48.73,155643.0,36.5989,36.6515,36.5539,36.5614,155643.0
2018-05-29 14:40:00,48.73,48.76,48.6,48.65,116047.0,36.5614,36.5839,36.4639,36.5014,116047.0
2018-05-29 14:45:00,48.64,48.73,48.62,48.63,106685.0,36.4939,36.5614,36.4789,36.4864,106685.0
2018-05-29 14:50:00,48.62,48.64,48.55,48.59,116922.0,36.4789,36.4939,36.4264,36.4564,116922.0
2018-05-29 14:55:00,48.59,48.64,48.56,48.58,149798.0,36.4564,36.4939,36.4339,36.4489,149798.0
2018-05-29 15:00:00,48.58,48.8,48.57,48.74,169991.0,36.4489,36.614,36.4414,36.5689,169991.0
2018-05-29 15:05:00,48.73,48.79,48.7,48.71,90822.0,36.5614,36.6065,36.5389,36.5464,90822.0
2018-05-29 15:10:00,48.71,48.74,48.63,48.65,111830.0,36.5464,36.5689,36.4864,36.5014,111830.0
2018-05-29 15:15:00,48.65,48.68,48.49,48.53,221717.0,36.5014,36.5239,36.3814,36.4114,221717.0
2018-05-29 15:20:00,48.53,48.6,48.5,48.57,126195.0,36.4114,36.4639,36.3889,36.4414,126195.0
2018-05-29 15:25:00,48.57,48.59,48.53,48.59,125711.0,36.4414,36.4564,36.4114,36.4564,125711.0
2018-05-29 15:30:00,48.58,48.68,48.56,48.66,128433.0,36.4489,36.5239,36.4339,36.5089,128433.0
2018-05-29 15:35:00,48.66,48.78,48.65,48.77,157407.0,36.5089,36.5989,36.5014,36.5914,157407.0
2018-05-29 15:40:00,48.78,48.84,48.74,48.84,197554.0,36.5989,36.644,36.5689,36.644,197554.0
2018-05-29 15:45:00,48.84,48.9,48.83,48.84,196215.0,36.644,36.689,36.6365,36.644,196215.0
2018-05-29 15:50:00,48.85,48.89,48.76,48.78,254693.0,36.6515,36.6815,36.5839,36.5989,254693.0
2018-05-29 15:55:00,48.78,48.89,48.78,48.85,619212.0,36.5989,36.6815,36.5989,36.6515,619212.0
2018-05-30 09:30:00,49.34,49.43,49.19,49.2,236975.0,37.0191,37.0866,36.9066,36.9141,236975.0
2018-05-30 09:35:00,49.2,49.31,49.09,49.31,90132.0,36.9141,36.9966,36.8315,36.9966,90132.0
2018-05-30 09:40:00,49.3,49.31,49.13,49.24,122916.0,36.9891,36.9966,36.8615,36.9441,122916.0
2018-05-30 09:45:00,49.25,49.27,49.17,49.21,111848.0,36.9516,36.9666,36.8916,36.9216,111848.0
2018-05-30 09:50:00,49.21,49.26,49.16,49.16,195185.0,36.9216,36.9591,36.8841,36.8841,195185.0
2018-05-30 09:55:00,49.13,49.17,49.09,49.16,127232.0,36.8615,36.8916,36.8315,36.8841,127232.0
2018-05-30 10:00:00,49.16,49.31,49.16,49.27,159959.0,36.8841,36.9966,36.8841,36.9666,159959.0
2018-05-30 10:05:00,49.28,49.38,49.22,49.37,131992.0,36.9741,37.0491,36.9291,37.0416,131992.0
2018-05-30 10:10:00,49.37,49.46,49.33,49.46,164233.0,37.0416,37.1091,37.0116,37.1091,164233.0
2018-05-30 10:15:00,49.46,49.49,49.34,49.38,115244.0,37.1091,37.1317,37.0191,37.0491,115244.0
2018-05-30 10:20:00,49.38,49.42,49.29,49.32,213312.0,37.0491,37.0791,36.9816,37.0041,213312.0
2018-05-30 10:25:00,49.33,49.35,49.25,49.28,122832.0,37.0116,37.0266,36.9516,36.9741,122832.0
2018-05-30 10:30:00,49.29,49.35,49.28,49.31,87067.0,36.9816,37.0266,36.9741,36.9966,87067.0
2018-05-30 10:35:00,49.3,49.35,49.26,49.29,101435.0,36.9891,37.0266,36.9591,36.9816,101435.0
2018-05-30 10:40:00,49.29,49.4,49.22,49.39,76016.0,36.9816,37.0641,36.9291,37.0566,76016.0
2018-05-30 10:45:00,49.4,49.49,49.39,49.45,91172.0,37.0641,37.1317,37.0566,37.1016,91172.0
2018-05-30 10:50:00,49.44,49.45,49.41,49.41,49535.0,37.0941,37.1016,37.0716,37.0716,49535.0
2018-05-30 10:55:00,49.41,49.45,49.35,49.36,50797.0,37.0716,37.1016,37.0266,37.0341,50797.0
2018-05-30 11:00:00,49.37,49.43,49.31,49.31,55068.0,37.0416,37.0866,36.9966,36.9966,55068.0
2018-05-30 11:05:00,49.31,49.31,49.18,49.19,69356.0,36.9966,36.9966,36.8991,36.9066,69356.0
2018-05-30 11:10:00,49.19,49.21,49.13,49.14,87440.0,36.9066,36.9216,36.8615,36.8691,87440.0
2018-05-30 11:15:00,49.14,49.14,49.09,49.09,157840.0,36.8691,36.8691,36.8315,36.8315,157840.0
2018-05-30 11:20:00,49.08,49.18,49.06,49.18,137213.0,36.824,36.8991,36.809,36.8991,137213.0
2018-05-30 11:25:00,49.18,49.32,49.17,49.25,75666.0,36.8991,37.0041,36.8916,36.9516,75666.0
2018-05-30 11:30:00,49.25,49.42,49.24,49.42,51277.0,36.9516,37.0791,36.9441,37.0791,51277.0
2018-05-30 11:35:00,49.42,49.61,49.41,49.6,91475.0,37.0791,37.2217,37.0716,37.2142,91475.0
2018-05-30 11:40:00,49.59,49.61,49.42,49.44,122870.0,37.2067,37.2217,37.0791,37.0941,122870.0
2018-05-30 11:45:00,49.45,49.52,49.44,49.51,53376.0,37.1016,37.1542,37.0941,37.1467,53376.0
2018-05-30 11:50:00,49.52,49.57,49.46,49.56,97633.0,37.1542,37.1917,37.1091,37.1842,97633.0
2018-05-30 11:55:00,49.55,49.65,49.51,49.58,64579.0,37.1767,37.2517,37.1467,37.1992,64579.0
2018-05-30 12:00:00,49.58,49.71,49.57,49.63,65554.0,37.1992,37.2967,37.1917,37.2367,65554.0
2018-05-30 12:05:00,49.62,49.71,49.62,49.66,60117.0,37.2292,37.2967,37.2292,37.2592,60117.0
2018-05-30 12:10:00,49.67,49.68,49.56,49.63,69841.0,37.2667,37.2742,37.1842,37.2367,69841.0
2018-05-30 12:15:00,49.63,49.65,49.58,49.64,52430.0,37.2367,37.2517,37.1992,37.2442,52430.0
2018-05-30 12:20:00,49.64,49.74,49.63,49.74,74799.0,37.2442,37.3192,37.2367,37.3192,74799.0
2018-05-30 12:25:00,49.74,49.86,49.72,49.86,100524.0,37.3192,37.4093,37.3042,37.4093,100524.0
2018-05-30 12:30:00,49.86,49.86,49.74,49.75,60254.0,37.4093,37.4093,37.3192,37.3267,60254.0
2018-05-30 12:35:00,49.74,49.75,49.7,49.74,102959.0,37.3192,37.3267,37.2892,37.3192,102959.0
2018-05-30 12:40:00,49.74,49.8,49.71,49.79,100252.0,37.3192,37.3642,37.2967,37.3567,100252.0
2018-05-30 12:45:00,49.79,49.8,49.74,49.75,83812.0,37.3567,37.3642,37.3192,37.3267,83812.0
2018-05-30 12:50:00,49.75,49.8,49.74,49.79,51423.0,37.3267,37.3642,37.3192,37.3567,51423.0
2018-05-30 12:55:00,49.8,49.85,49.75,49.79,62724.0,37.3642,37.4018,37.3267,37.3567,62724.0
2018-05-30 13:00:00,49.8,49.82,49.71,49.74,68540.0,37.3642,37.3792,37.2967,37.3192,68540.0
2018-05-30 13:05:00,49.73,49.76,49.69,49.74,46785.0,37.3117,37.3342,37.2817,37.3192,46785.0
2018-05-30 13:10:00,49.75,49.79,49.72,49.79,72255.0,37.3267,37.3567,37.3042,37.3567,72255.0
2018-05-30 13:15:00,49.79,49.83,49.76,49.8,83979.0,37.3567,37.3867,37.3342,37.3642,83979.0
2018-05-30 13:20:00,49.8,49.82,49.74,49.77,85632.0,37.3642,37.3792,37.3192,37.3417,85632.0
2018-05-30 13:25:00,49.77,49.81,49.73,49.77,76904.0,37.3417,37.3717,37.3117,37.3417,76904.0
2018-05-30 13:30:00,49.77,49.81,49.76,49.79,65198.0,37.3417,37.3717,37.3342,37.3567,65198.0
2018-05-30 13:35:00,49.79,49.8,49.76,49.8,94075.0,37.3567,37.3642,37.3342,37.3642,94075.0
2018-05-30 13:40:00,49.8,49.87,49.78,49.86,141440.0,37.3642,37.4168,37.3492,37.4093,141440.0
2018-05-30 13:45:00,49.86,49.95,49.86,49.95,62470.0,37.4093,37.4768,37.4093,37.4768,62470.0
2018-05-30 13:50:00,49.96,49.96,49.86,49.87,64535.0,37.4843,37.4843,37.4093,37.4168,64535.0
2018-05-30 13:55:00,49.88,49.95,49.87,49.89,68297.0,37.4243,37.4768,37.4168,37.4318,68297.0
2018-05-30 14:00:00,49.89,49.95,49.87,49.89,36303.0,37.4318,37.4768,37.4168,37.4318,36303.0
2018-05-30 14:05:00,49.88,49.92,49.85,49.92,77565.0,37.4243,37.4543,37.4018,37.4543,77565.0
2018-05-30 14:10:00,49.92,49.93,49.9,49.91,43396.0,37.4543,37.4618,37.4393,37.4468,43396.0
2018-05-30 14:15:00,49.91,49.96,49.9,49.9,74021.0,37.4468,37.4843,37.4393,37.4393,74021.0
2018-05-30 14:20:00,49.89,49.9,49.84,49.84,61203.0,37.4318,37.4393,37.3943,37.3943,61203.0
2018-05-30 14:25:00,49.84,49.86,49.8,49.8,53484.0,37.3943,37.4093,37.3642,37.3642,53484.0
2018-05-30 14:30:00,49.81,49.91,49.8,49.91,50858.0,37.3717,37.4468,37.3642,37.4468,50858.0
2018-05-30 14:35:00,49.9,49.94,49.89,49.93,51262.0,37.4393,37.4693,37.4318,37.4618,51262.0
2018-05-30 14:40:00,49.93,49.95,49.88,49.89,64936.0,37.4618,37.4768,37.4243,37.4318,64936.0
2018-05-30 14:45:00,49.89,49.9,49.84,49.85,61420.0,37.4318,37.4393,37.3943,37.4018,61420.0
2018-05-30 14:50:00,49.84,49.86,49.79,49.8,75999.0,37.3943,37.4093,37.3567,37.3642,75999.0
2018-05-30 14:55:00,49.8,49.81,49.78,49.81,74784.0,37.3642,37.3717,37.3492,37.3717,74784.0
2018-05-30 15:00:00,49.8,49.86,49.8,49.8,91660.0,37.3642,37.4093,37.3642,37.3642,91660.0
2018-05-30 15:05:00,49.8,49.81,49.76,49.77,57789.0,37.3642,37.3717,37.3342,37.3417,57789.0
2018-05-30 15:10:00,49.77,49.8,49.75,49.76,94134.0,37.3417,37.3642,37.3267,37.3342,94134.0
2018-05-30 15:15:00,49.76,49.78,49.75,49.76,89587.0,37.3342,37.3492,37.3267,37.3342,89587.0
2018-05-30 15:20:00,49.76,49.77,49.68,49.69,137882.0,37.3342,37.3417,37.2742,37.2817,137882.0
2018-05-30 15:25:00,49.69,49.7,49.68,49.69,130386.0,37.2817,37.2892,37.2742,37.2817,130386.0
2018-05-30 15:30:00,49.69,49.74,49.64,49.73,131387.0,37.2817,37.3192,37.2442,37.3117,131387.0
2018-05-30 15:35:00,49.73,49.74,49.69,49.73,128973.0,37.3117,37.3192,37.2817,37.3117,128973.0
2018-05-30 15:40:00,49.72,49.79,49.71,49.78,245591.0,37.3042,37.3567,37.2967,37.3492,245591.0
2018-05-30 15:45:00,49.77,49.79,49.76,49.78,161201.0,37.3417,37.3567,37.3342,37.3492,161201.0
2018-05-30 15:50:00,49.77,49.83,49.76,49.79,210559.0,37.3417,37.3867,37.3342,37.3567,210559.0
2018-05-30 15:55:00,49.8,49.88,49.76,49.85,720903.0,37.3642,37.4243,37.3342,37.4018,720903.0
2018-05-31 09:30:00,49.67,49.69,49.4,49.57,170129.0,37.2667,37.2817,37.0641,37.1917,170129.0
2018-05-31 09:35:00,49.56,49.74,49.5,49.65,124096.0,37.1842,37.3192,37.1392,37.2517,124096.0
2018-05-31 09:40:00,49.65,49.75,49.6,49.6,88927.0,37.2517,37.3267,37.2142,37.2142,88927.0
2018-05-31 09:45:00,49.61,49.69,49.56,49.59,234997.0,37.2217,37.2817,37.1842,37.2067,234997.0
2018-05-31 09:50:00,49.59,49.6,49.45,49.49,75298.0,37.2067,37.2142,37.1016,37.1317,75298.0
2018-05-31 09:55:00,49.48,49.52,49.35,49.44,103292.0,37.1241,37.1542,37.0266,37.0941,103292.0
2018-05-31 10:00:00,49.44,49.55,49.39,49.45,59912.0,37.0941,37.1767,37.0566,37.1016,59912.0
2018-05-31 10:05:00,49.46,49.47,49.25,49.3,81150.0,37.1091,37.1166,36.9516,36.9891,81150.0
2018-05-31 10:10:00,49.3,49.46,49.27,49.46,62208.0,36.9891,37.1091,36.9666,37.1091,62208.0
2018-05-31 10:15:00,49.46,49.49,49.36,49.37,63355.0,37.1091,37.1317,37.0341,37.0416,63355.0
2018-05-31 10:20:00,49.37,49.47,49.35,49.37,65161.0,37.0416,37.1166,37.0266,37.0416,65161.0
2018-05-31 10:25:00,49.37,49.52,49.35,49.5,44429.0,37.0416,37.1542,37.0266,37.1392,44429.0
2018-05-31 10:30:00,49.49,49.56,49.44,49.46,46404.0,37.1317,37.1842,37.0941,37.1091,46404.0
2018-05-31 10:35:00,49.46,49.48,49.39,49.45,40781.0,37.1091,37.1241,37.0566,37.1016,40781.0
2018-05-31 10:40:00,49.45,49.54,49.44,49.52,40612.0,37.1016,37.1692,37.0941,37.1542,40612.0
2018-05-31 10:45:00,49.52,49.53,49.44,49.46,38880.0,37.1542,37.1617,37.0941,37.1091,38880.0
2018-05-31 10:50:00,49.46,49.59,49.44,49.55,82231.0,37.1091,37.2067,37.0941,37.1767,82231.0
2018-05-31 10:55:00,49.56,49.56,49.44,49.51,65759.0,37.1842,37.1842,37.0941,37.1467,65759.0
2018-05-31 11:00:00,49.5,49.6,49.47,49.58,170488.0,37.1392,37.2142,37.1166,37.1992,170488.0
2018-05-31 11:05:00,49.59,49.64,49.55,49.61,112967.0,37.2067,37.2442,37.1767,37.2217,112967.0
2018-05-31 11:10:00,49.61,49.66,49.59,49.59,94490.0,37.2217,37.2592,37.2067,37.2067,94490.0
2018-05-31 11:15:00,49.59,49.67,49.59,49.66,81863.0,37.2067,37.2667,37.2067,37.2592,81863.0
2018-05-31 11:20:00,49.66,49.72,49.61,49.61,101337.0,37.2592,37.3042,37.2217,37.2217,101337.0
2018-05-31 11:25:00,49.62,49.82,49.61,49.81,113532.0,37.2292,37.3792,37.2217,37.3717,113532.0
2018-05-31 11:30:00,49.81,49.82,49.73,49.73,148927.0,37.3717,37.3792,37.3117,37.3117,148927.0
2018-05-31 11:35:00,49.73,49.88,49.68,49.83,155300.0,37.3117,37.4243,37.2742,37.3867,155300.0
2018-05-31 11:40:00,49.83,49.94,49.83,49.84,110737.0,37.3867,37.4693,37.3867,37.3943,110737.0
2018-05-31 11:45:00,49.84,49.87,49.8,49.85,79488.0,37.3943,37.4168,37.3642,37.4018,79488.0
2018-05-31 11:50:00,49.85,49.89,49.82,49.88,189200.0,37.4018,37.4318,37.3792,37.4243,189200.0
2018-05-31 11:55:00,49.87,49.94,49.86,49.93,170584.0,37.4168,37.4693,37.4093,37.4618,170584.0
2018-05-31 12:00:00,49.93,49.94,49.79,49.81,84037.0,37.4618,37.4693,37.3567,37.3717,84037.0
2018-05-31 12:05:00,49.82,49.82,49.74,49.75,77085.0,37.3792,37.3792,37.3192,37.3267,77085.0
2018-05-31 12:10:00,49.75,49.78,49.74,49.76,50003.0,37.3267,37.3492,37.3192,37.3342,50003.0
2018-05-31 12:15:00,49.76,49.8,49.74,49.8,49407.0,37.3342,37.3642,37.3192,37.3642,49407.0
2018-05-31 12:20:00,49.81,49.86,49.8,49.84,55693.0,37.3717,37.4093,37.3642,37.3943,55693.0
2018-05-31 12:25:00,49.83,49.86,49.82,49.84,108071.0,37.3867,37.4093,37.3792,37.3943,108071.0
2018-05-31 12:30:00,49.83,49.84,49.76,49.77,62489.0,37.3867,37.3943,37.3342,37.3417,62489.0
2018-05-31 12:35:00,49.78,49.83,49.76,49.82,57040.0,37.3492,37.3867,37.3342,37.3792,57040.0
2018-05-31 12:40:00,49.82,49.86,49.79,49.86,50719.0,37.3792,37.4093,37.3567,37.4093,50719.0
2018-05-31 12:45:00,49.86,49.88,49.83,49.88,42337.0,37.4093,37.4243,37.3867,37.4243,42337.0
2018-05-31 12:50:00,49.88,49.88,49.81,49.82,122325.0,37.4243,37.4243,37.3717,37.3792,122325.0
2018-05-31 12:55:00,49.82,49.87,49.8,49.87,51973.0,37.3792,37.4168,37.3642,37.4168,51973.0
2018-05-31 13:00:00,49.87,49.93,49.87,49.92,126338.0,37.4168,37.4618,37.4168,37.4543,126338.0
2018-05-31 13:05:00,49.92,49.94,49.87,49.91,83462.0,37.4543,37.4693,37.4168,37.4468,83462.0
2018-05-31 13:10:00,49.91,49.92,49.85,49.87,55422.0,37.4468,37.4543,37.4018,37.4168,55422.0
2018-05-31 13:15:00,49.87,49.92,49.87,49.9,71823.0,37.4168,37.4543,37.4168,37.4393,71823.0
2018-05-31 13:20:00,49.92,49.94,49.87,49.88,58492.0,37.4543,37.4693,37.4168,37.4243,58492.0
2018-05-31 13:25:00,49.87,49.88,49.81,49.86,50572.0,37.4168,37.4243,37.3717,37.4093,50572.0
2018-05-31 13:30:00,49.86,49.87,49.76,49.79,49835.0,37.4093,37.4168,37.3342,37.3567,49835.0
2018-05-31 13:35:00,49.78,49.85,49.77,49.84,55128.0,37.3492,37.4018,37.3417,37.3943,55128.0
2018-05-31 13:40:00,49.84,49.85,49.76,49.77,63502.0,37.3943,37.4018,37.3342,37.3417,63502.0
2018-05-31 13:45:00,49.76,49.79,49.7,49.72,69634.0,37.3342,37.3567,37.2892,37.3042,69634.0
2018-05-31 13:50:00,49.72,49.75,49.68,49.74,102162.0,37.3042,37.3267,37.2742,37.3192,102162.0
2018-05-31 13:55:00,49.75,49.75,49.63,49.67,52244.0,37.3267,37.3267,37.2367,37.2667,52244.0
2018-05-31 14:00:00,49.68,49.71,49.6,49.7,61413.0,37.2742,37.2967,37.2142,37.2892,61413.0
2018-05-31 14:05:00,49.71,49.75,49.7,49.72,43576.0,37.2967,37.3267,37.2892,37.3042,43576.0
2018-05-31 14:10:00,49.73,49.77,49.72,49.76,58522.0,37.3117,37.3417,37.3042,37.3342,58522.0
2018-05-31 14:15:00,49.75,49.85,49.74,49.83,50355.0,37.3267,37.4018,37.3192,37.3867,50355.0
2018-05-31 14:20:00,49.83,49.85,49.81,49.83,34826.0,37.3867,37.4018,37.3717,37.3867,34826.0
2018-05-31 14:25:00,49.83,49.87,49.81,49.81,46460.0,37.3867,37.4168,37.3717,37.3717,46460.0
2018-05-31 14:30:00,49.81,49.83,49.79,49.82,56627.0,37.3717,37.3867,37.3567,37.3792,56627.0
2018-05-31 14:35:00,49.82,49.83,49.75,49.77,50953.0,37.3792,37.3867,37.3267,37.3417,50953.0
2018-05-31 14:40:00,49.77,49.85,49.76,49.85,56944.0,37.3417,37.4018,37.3342,37.4018,56944.0
2018-05-31 14:45:00,49.85,49.87,49.83,49.86,45193.0,37.4018,37.4168,37.3867,37.4093,45193.0
2018-05-31 14:50:00,49.86,49.93,49.85,49.93,77604.0,37.4093,37.4618,37.4018,37.4618,77604.0
2018-05-31 14:55:00,49.93,49.95,49.9,49.94,73827.0,37.4618,37.4768,37.4393,37.4693,73827.0
2018-05-31 15:00:00,49.95,49.98,49.93,49.95,69235.0,37.4768,37.4993,37.4618,37.4768,69235.0
2018-05-31 15:05:00,49.95,50.09,49.94,50.05,76842.0,37.4768,37.5818,37.4693,37.5518,76842.0
2018-05-31 15:10:00,50.05,50.06,50.02,50.05,71103.0,37.5518,37.5593,37.5293,37.5518,71103.0
2018-05-31 15:15:00,50.06,50.08,50.01,50.04,96955.0,37.5593,37.5743,37.5218,37.5443,96955.0
2018-05-31 15:20:00,50.03,50.05,50.0,50.0,119388.0,37.5368,37.5518,37.5143,37.5143,119388.0
2018-05-31 15:25:00,50.0,50.01,49.97,50.01,66753.0,37.5143,37.5218,37.4918,37.5218,66753.0
2018-05-31 15:30:00,50.01,50.01,49.94,49.96,218323.0,37.5218,37.5218,37.4693,37.4843,218323.0
2018-05-31 15:35:00,49.96,50.08,49.96,50.05,183644.0,37.4843,37.5743,37.4843,37.5518,183644.0
2018-05-31 15:40:00,50.05,50.07,49.95,50.0,264944.0,37.5518,37.5668,37.4768,37.5143,264944.0
2018-05-31 15:45:00,50.0,50.03,49.96,50.02,314813.0,37.5143,37.5368,37.4843,37.5293,314813.0
2018-05-31 15:50:00,50.01,50.02,49.97,50.0,286064.0,37.5218,37.5293,37.4918,37.5143,286064.0
2018-05-31 15:55:00,50.0,50.05,49.96,49.99,675796.0,37.5143,37.5518,37.4843,37.5068,675796.0
2018-06-01 09:30:00,50.5,50.91,50.5,50.84,165225.0,37.8894,38.1971,37.8894,38.1445,165225.0
2018-06-01 09:35:00,50.84,50.91,50.75,50.87,102047.0,38.1445,38.1971,38.077,38.167,102047.0
2018-06-01 09:40:00,50.86,50.88,50.79,50.83,62143.0,38.1595,38.1745,38.107,38.137,62143.0
2018-06-01 09:45:00,50.83,50.9,50.8,50.89,67501.0,38.137,38.1896,38.1145,38.1821,67501.0
2018-06-01 09:50:00,50.89,51.02,50.86,50.98,84326.0,38.1821,38.2796,38.1595,38.2496,84326.0
2018-06-01 09:55:00,50.98,51.04,50.95,50.98,67919.0,38.2496,38.2946,38.2271,38.2496,67919.0
2018-06-01 10:00:00,50.97,51.12,50.97,51.08,146038.0,38.2421,38.3546,38.2421,38.3246,146038.0
2018-06-01 10:05:00,51.08,51.09,50.99,51.0,182525.0,38.3246,38.3321,38.2571,38.2646,182525.0
2018-06-01 10:10:00,51.0,51.01,50.87,50.88,116211.0,38.2646,38.2721,38.167,38.1745,116211.0
2018-06-01 10:15:00,50.89,50.91,50.86,50.9,121168.0,38.1821,38.1971,38.1595,38.1896,121168.0
2018-06-01 10:20:00,50.9,51.0,50.87,50.94,74459.0,38.1896,38.2646,38.167,38.2196,74459.0
2018-06-01 10:25:00,50.94,50.94,50.81,50.81,49114.0,38.2196,38.2196,38.122,38.122,49114.0
2018-06-01 10:30:00,50.8,50.84,50.76,50.78,65635.0,38.1145,38.1445,38.0845,38.0995,65635.0
2018-06-01 10:35:00,50.77,50.87,50.76,50.83,53899.0,38.092,38.167,38.0845,38.137,53899.0
2018-06-01 10:40:00,50.83,50.87,50.76,50.81,64830.0,38.137,38.167,38.0845,38.122,64830.0
2018-06-01 10:45:00,50.82,50.9,50.77,50.79,55241.0,38.1295,38.1896,38.092,38.107,55241.0
2018-06-01 10:50:00,50.79,50.79,50.7,50.73,40802.0,38.107,38.107,38.0395,38.062,40802.0
2018-06-01 10:55:00,50.73,50.76,50.68,50.68,44009.0,38.062,38.0845,38.0245,38.0245,44009.0
2018-06-01 11:00:00,50.68,50.7,50.63,50.68,37935.0,38.0245,38.0395,37.987,38.0245,37935.0
2018-06-01 11:05:00,50.68,50.7,50.6,50.61,40050.0,38.0245,38.0395,37.9645,37.972,40050.0
2018-06-01 11:10:00,50.6,50.61,50.54,50.54,182394.0,37.9645,37.972,37.9195,37.9195,182394.0
2018-06-01 11:15:00,50.54,50.57,50.51,50.55,67589.0,37.9195,37.942,37.8969,37.927,67589.0
2018-06-01 11:20:00,50.55,50.68,50.54,50.66,101508.0,37.927,38.0245,37.9195,38.0095,101508.0
2018-06-01 11:25:00,50.66,50.71,50.62,50.62,122949.0,38.0095,38.047,37.9795,37.9795,122949.0
2018-06-01 11:30:00,50.62,50.7,50.59,50.7,75657.0,37.9795,38.0395,37.957,38.0395,75657.0
2018-06-01 11:35:00,50.71,50.83,50.71,50.82,73977.0,38.047,38.137,38.047,38.1295,73977.0
2018-06-01 11:40:00,50.82,50.83,50.76,50.77,148195.0,38.1295,38.137,38.0845,38.092,148195.0
2018-06-01 11:45:00,50.78,50.8,50.76,50.77,69723.0,38.0995,38.1145,38.0845,38.092,69723.0
2018-06-01 11:50:00,50.78,50.84,50.77,50.83,38214.0,38.0995,38.1445,38.092,38.137,38214.0
2018-06-01 11:55:00,50.83,50.86,50.82,50.86,42860.0,38.137,38.1595,38.1295,38.1595,42860.0
2018-06-01 12:00:00,50.86,50.89,50.84,50.89,64845.0,38.1595,38.1821,38.1445,38.1821,64845.0
2018-06-01 12:05:00,50.89,50.97,50.88,50.97,113195.0,38.1821,38.2421,38.1745,38.2421,113195.0
2018-06-01 12:10:00,50.97,51.0,50.95,51.0,57532.0,38.2421,38.2646,38.2271,38.2646,57532.0
2018-06-01 12:15:00,51.0,51.04,50.99,51.04,126652.0,38.2646,38.2946,38.2571,38.2946,126652.0
2018-06-01 12:20:00,51.04,51.08,50.99,51.01,75625.0,38.2946,38.3246,38.2571,38.2721,75625.0
2018-06-01 12:25:00,51.01,51.04,51.0,51.02,39114.0,38.2721,38.2946,38.2646,38.2796,39114.0
2018-06-01 12:30:00,51.01,51.04,50.99,51.01,114688.0,38.2721,38.2946,38.2571,38.2721,114688.0
2018-06-01 12:35:00,51.01,51.02,50.98,51.0,81543.0,38.2721,38.2796,38.2496,38.2646,81543.0
2018-06-01 12:40:00,51.0,51.02,50.96,51.01,243940.0,38.2646,38.2796,38.2346,38.2721,243940.0
2018-06-01 12:45:00,51.0,51.01,50.94,50.95,38960.0,38.2646,38.2721,38.2196,38.2271,38960.0
2018-06-01 12:50:00,50.94,50.95,50.91,50.93,37388.0,38.2196,38.2271,38.1971,38.2121,37388.0
2018-06-01 12:55:00,50.92,50.96,50.91,50.95,98087.0,38.2046,38.2346,38.1971,38.2271,98087.0
2018-06-01 13:00:00,50.95,50.95,50.91,50.94,66606.0,38.2271,38.2271,38.1971,38.2196,66606.0
2018-06-01 13:05:00,50.94,50.95,50.92,50.94,48837.0,38.2196,38.2271,38.2046,38.2196,48837.0
2018-06-01 13:10:00,50.94,50.94,50.88,50.88,35920.0,38.2196,38.2196,38.1745,38.1745,35920.0
2018-06-01 13:15:00,50.88,50.9,50.84,50.9,49257.0,38.1745,38.1896,38.1445,38.1896,49257.0
2018-06-01 13:20:00,50.9,50.94,50.88,50.92,110889.0,38.1896,38.2196,38.1745,38.2046,110889.0
2018-06-01 13:25:00,50.92,50.96,50.92,50.92,66448.0,38.2046,38.2346,38.2046,38.2046,66448.0
2018-06-01 13:30:00,50.92,50.94,50.87,50.88,62296.0,38.2046,38.2196,38.167,38.1745,62296.0
2018-06-01 13:35:00,50.87,50.9,50.86,50.86,57823.0,38.167,38.1896,38.1595,38.1595,57823.0
2018-06-01 13:40:00,50.86,50.9,50.86,50.9,61088.0,38.1595,38.1896,38.1595,38.1896,61088.0
2018-06-01 13:45:00,50.9,50.9,50.8,50.83,70405.0,38.1896,38.1896,38.1145,38.137,70405.0
2018-06-01 13:50:00,50.83,50.85,50.81,50.83,69417.0,38.137,38.152,38.122,38.137,69417.0
2018-06-01 13:55:00,50.83,50.91,50.81,50.89,72894.0,38.137,38.1971,38.122,38.1821,72894.0
2018-06-01 14:00:00,50.89,50.93,50.89,50.91,106448.0,38.1821,38.2121,38.1821,38.1971,106448.0
2018-06-01 14:05:00,50.91,50.94,50.87,50.89,93819.0,38.1971,38.2196,38.167,38.1821,93819.0
2018-06-01 14:10:00,50.89,50.89,50.83,50.83,56485.0,38.1821,38.1821,38.137,38.137,56485.0
2018-06-01 14:15:00,50.83,50.84,50.8,50.83,42771.0,38.137,38.1445,38.1145,38.137,42771.0
2018-06-01 14:20:00,50.82,50.85,50.82,50.84,74461.0,38.1295,38.152,38.1295,38.1445,74461.0
2018-06-01 14:25:00,50.84,50.85,50.79,50.82,87200.0,38.1445,38.152,38.107,38.1295,87200.0
2018-06-01 14:30:00,50.82,50.86,50.81,50.85,84627.0,38.1295,38.1595,38.122,38.152,84627.0
2018-06-01 14:35:00,50.85,50.85,50.83,50.84,73700.0,38.152,38.152,38.137,38.1445,73700.0
2018-06-01 14:40:00,50.84,50.88,50.83,50.88,484386.0,38.1445,38.1745,38.137,38.1745,484386.0
2018-06-01 14:45:00,50.88,50.89,50.85,50.86,71807.0,38.1745,38.1821,38.152,38.1595,71807.0
2018-06-01 14:50:00,50.87,50.88,50.85,50.86,39854.0,38.167,38.1745,38.152,38.1595,39854.0
2018-06-01 14:55:00,50.85,50.87,50.84,50.85,107379.0,38.152,38.167,38.1445,38.152,107379.0
2018-06-01 15:00:00,50.85,50.86,50.83,50.85,98161.0,38.152,38.1595,38.137,38.152,98161.0
2018-06-01 15:05:00,50.85,50.85,50.71,50.71,175380.0,38.152,38.152,38.047,38.047,175380.0
2018-06-01 15:10:00,50.71,50.72,50.64,50.68,84838.0,38.047,38.0545,37.9945,38.0245,84838.0
2018-06-01 15:15:00,50.68,50.75,50.67,50.74,139648.0,38.0245,38.077,38.017,38.0695,139648.0
2018-06-01 15:20:00,50.74,50.77,50.7,50.75,115760.0,38.0695,38.092,38.0395,38.077,115760.0
2018-06-01 15:25:00,50.75,50.83,50.74,50.8,148480.0,38.077,38.137,38.0695,38.1145,148480.0
2018-06-01 15:30:00,50.8,50.84,50.79,50.84,120149.0,38.1145,38.1445,38.107,38.1445,120149.0
2018-06-01 15:35:00,50.84,50.85,50.79,50.82,149227.0,38.1445,38.152,38.107,38.1295,149227.0
2018-06-01 15:40:00,50.82,50.86,50.79,50.85,170709.0,38.1295,38.1595,38.107,38.152,170709.0
2018-06-01 15:45:00,50.86,50.86,50.82,50.82,182605.0,38.1595,38.1595,38.1295,38.1295,182605.0
2018-06-01 15:50:00,50.82,50.86,50.8,50.83,516994.0,38.1295,38.1595,38.1145,38.137,516994.0
2018-06-01 15:55:00,50.83,50.84,50.74,50.76,859083.0,38.137,38.1445,38.0695,38.0845,859083.0
2018-06-04 09:30:00,50.97,51.12,50.93,51.09,86047.0,38.2421,38.3546,38.2121,38.3321,86047.0
2018-06-04 09:35:00,51.1,51.13,51.03,51.12,63474.0,38.3396,38.3621,38.2871,38.3546,63474.0
2018-06-04 09:40:00,51.12,51.12,51.03,51.08,48985.0,38.3546,38.3546,38.2871,38.3246,48985.0
2018-06-04 09:45:00,51.08,51.09,50.93,50.95,66520.0,38.3246,38.3321,38.2121,38.2271,66520.0
2018-06-04 09:50:00,50.96,51.03,50.93,51.02,44267.0,38.2346,38.2871,38.2121,38.2796,44267.0
2018-06-04 09:55:00,51.03,51.04,50.96,50.99,24667.0,38.2871,38.2946,38.2346,38.2571,24667.0
2018-06-04 10:00:00,50.98,51.02,50.94,51.01,72371.0,38.2496,38.2796,38.2196,38.2721,72371.0
2018-06-04 10:05:00,51.01,51.07,50.95,50.98,148089.0,38.2721,38.3171,38.2271,38.2496,148089.0
2018-06-04 10:10:00,50.99,51.05,50.98,51.0,91985.0,38.2571,38.3021,38.2496,38.2646,91985.0
2018-06-04 10:15:00,51.0,51.03,50.95,50.96,111529.0,38.2646,38.2871,38.2271,38.2346,111529.0
2018-06-04 10:20:00,50.96,50.96,50.9,50.91,73943.0,38.2346,38.2346,38.1896,38.1971,73943.0
2018-06-04 10:25:00,50.9,50.94,50.88,50.9,44997.0,38.1896,38.2196,38.1745,38.1896,44997.0
2018-06-04 10:30:00,50.9,51.0,50.87,50.99,51322.0,38.1896,38.2646,38.167,38.2571,51322.0
2018-06-04 10:35:00,50.99,50.99,50.9,50.93,34454.0,38.2571,38.2571,38.1896,38.2121,34454.0
2018-06-04 10:40:00,50.94,50.94,50.86,50.88,40451.0,38.2196,38.2196,38.1595,38.1745,40451.0
2018-06-04 10:45:00,50.88,50.89,50.82,50.84,33874.0,38.1745,38.1821,38.1295,38.1445,33874.0
2018-06-04 10:50:00,50.85,50.92,50.84,50.89,30497.0,38.152,38.2046,38.1445,38.1821,30497.0
2018-06-04 10:55:00,50.9,50.91,50.87,50.9,32593.0,38.1896,38.1971,38.167,38.1896,32593.0
2018-06-04 11:00:00,50.9,50.95,50.89,50.94,34026.0,38.1896,38.2271,38.1821,38.2196,34026.0
2018-06-04 11:05:00,50.93,50.94,50.85,50.86,33473.0,38.2121,38.2196,38.152,38.1595,33473.0
2018-06-04 11:10:00,50.85,50.87,50.77,50.8,37682.0,38.152,38.167,38.092,38.1145,37682.0
2018-06-04 11:15:00,50.8,50.84,50.74,50.76,70320.0,38.1145,38.1445,38.0695,38.0845,70320.0
2018-06-04 11:20:00,50.76,50.78,50.7,50.71,73584.0,38.0845,38.0995,38.0395,38.047,73584.0
2018-06-04 11:25:00,50.71,50.82,50.7,50.82,34742.0,38.047,38.1295,38.0395,38.1295,34742.0
2018-06-04 11:30:00,50.82,50.82,50.78,50.79,24951.0,38.1295,38.1295,38.0995,38.107,24951.0
2018-06-04 11:35:00,50.8,50.81,50.74,50.77,23899.0,38.1145,38.122,38.0695,38.092,23899.0
2018-06-04 11:40:00,50.78,50.86,50.77,50.86,44374.0,38.0995,38.1595,38.092,38.1595,44374.0
2018-06-04 11:45:00,50.86,50.87,50.78,50.79,27440.0,38.1595,38.167,38.0995,38.107,27440.0
2018-06-04 11:50:00,50.78,50.83,50.77,50.83,27376.0,38.0995,38.137,38.092,38.137,27376.0
2018-06-04 11:55:00,50.84,50.87,50.82,50.83,30452.0,38.1445,38.167,38.1295,38.137,30452.0
2018-06-04 12:00:00,50.84,50.84,50.76,50.78,30595.0,38.1445,38.1445,38.0845,38.0995,30595.0
2018-06-04 12:05:00,50.78,50.85,50.78,50.83,45950.0,38.0995,38.152,38.0995,38.137,45950.0
2018-06-04 12:10:00,50.82,50.86,50.79,50.83,52601.0,38.1295,38.1595,38.107,38.137,52601.0
2018-06-04 12:15:00,50.84,50.89,50.84,50.89,69056.0,38.1445,38.1821,38.1445,38.1821,69056.0
2018-06-04 12:20:00,50.89,50.91,50.82,50.83,44824.0,38.1821,38.1971,38.1295,38.137,44824.0
2018-06-04 12:25:00,50.83,50.85,50.79,50.8,33160.0,38.137,38.152,38.107,38.1145,33160.0
2018-06-04 12:30:00,50.8,50.84,50.77,50.79,39640.0,38.1145,38.1445,38.092,38.107,39640.0
2018-06-04 12:35:00,50.79,50.79,50.76,50.77,24208.0,38.107,38.107,38.0845,38.092,24208.0
2018-06-04 12:40:00,50.77,50.77,50.75,50.76,11258.0,38.092,38.092,38.077,38.0845,11258.0
2018-06-04 12:45:00,50.77,50.78,50.75,50.77,24431.0,38.092,38.0995,38.077,38.092,24431.0
2018-06-04 12:50:00,50.76,50.78,50.74,50.74,19630.0,38.0845,38.0995,38.0695,38.0695,19630.0
2018-06-04 12:55:00,50.75,50.76,50.73,50.75,25434.0,38.077,38.0845,38.062,38.077,25434.0
2018-06-04 13:00:00,50.75,50.79,50.74,50.79,31709.0,38.077,38.107,38.0695,38.107,31709.0
2018-06-04 13:05:00,50.79,50.8,50.76,50.78,31929.0,38.107,38.1145,38.0845,38.0995,31929.0
2018-06-04 13:10:00,50.79,50.82,50.77,50.82,28946.0,38.107,38.1295,38.092,38.1295,28946.0
2018-06-04 13:15:00,50.81,50.84,50.8,50.83,18113.0,38.122,38.1445,38.1145,38.137,18113.0
2018-06-04 13:20:00,50.83,50.85,50.82,50.83,17629.0,38.137,38.152,38.1295,38.137,17629.0
2018-06-04 13:25:00,50.83,50.84,50.81,50.83,17746.0,38.137,38.1445,38.122,38.137,17746.0
2018-06-04 13:30:00,50.83,50.87,50.81,50.85,58695.0,38.137,38.167,38.122,38.152,58695.0
2018-06-04 13:35:00,50.84,50.87,50.83,50.87,32223.0,38.1445,38.167,38.137,38.167,32223.0
2018-06-04 13:40:00,50.87,50.87,50.83,50.86,20320.0,38.167,38.167,38.137,38.1595,20320.0
2018-06-04 13:45:00,50.86,50.86,50.82,50.83,22807.0,38.1595,38.1595,38.1295,38.137,22807.0
2018-06-04 13:50:00,50.82,50.85,50.81,50.84,31058.0,38.1295,38.152,38.122,38.1445,31058.0
2018-06-04 13:55:00,50.84,50.87,50.83,50.87,21928.0,38.1445,38.167,38.137,38.167,21928.0
2018-06-04 14:00:00,50.87,50.89,50.86,50.88,24089.0,38.167,38.1821,38.1595,38.1745,24089.0
2018-06-04 14:05:00,50.88,50.91,50.87,50.91,22838.0,38.1745,38.1971,38.167,38.1971,22838.0
2018-06-04 14:10:00,50.91,50.92,50.89,50.91,47856.0,38.1971,38.2046,38.1821,38.1971,47856.0
2018-06-04 14:15:00,50.9,50.92,50.89,50.91,38703.0,38.1896,38.2046,38.1821,38.1971,38703.0
2018-06-04 14:20:00,50.91,50.94,50.9,50.94,30231.0,38.1971,38.2196,38.1896,38.2196,30231.0
2018-06-04 14:25:00,50.94,50.95,50.92,50.93,47461.0,38.2196,38.2271,38.2046,38.2121,47461.0
2018-06-04 14:30:00,50.94,50.96,50.93,50.95,30277.0,38.2196,38.2346,38.2121,38.2271,30277.0
2018-06-04 14:35:00,50.94,50.97,50.93,50.96,47985.0,38.2196,38.2421,38.2121,38.2346,47985.0
2018-06-04 14:40:00,50.96,50.97,50.92,50.93,40243.0,38.2346,38.2421,38.2046,38.2121,40243.0
2018-06-04 14:45:00,50.93,50.96,50.93,50.95,20145.0,38.2121,38.2346,38.2121,38.2271,20145.0
2018-06-04 14:50:00,50.95,50.96,50.93,50.95,46041.0,38.2271,38.2346,38.2121,38.2271,46041.0
2018-06-04 14:55:00,50.95,50.97,50.93,50.96,31392.0,38.2271,38.2421,38.2121,38.2346,31392.0
2018-06-04 15:00:00,50.96,50.97,50.94,50.95,29267.0,38.2346,38.2421,38.2196,38.2271,29267.0
2018-06-04 15:05:00,50.95,50.95,50.93,50.95,25093.0,38.2271,38.2271,38.2121,38.2271,25093.0
2018-06-04 15:10:00,50.95,50.97,50.94,50.97,52941.0,38.2271,38.2421,38.2196,38.2421,52941.0
2018-06-04 15:15:00,50.97,50.98,50.95,50.96,35861.0,38.2421,38.2496,38.2271,38.2346,35861.0
2018-06-04 15:20:00,50.96,50.97,50.92,50.94,47298.0,38.2346,38.2421,38.2046,38.2196,47298.0
2018-06-04 15:25:00,50.94,50.95,50.91,50.93,48357.0,38.2196,38.2271,38.1971,38.2121,48357.0
2018-06-04 15:30:00,50.94,50.96,50.92,50.95,53669.0,38.2196,38.2346,38.2046,38.2271,53669.0
2018-06-04 15:35:00,50.95,50.96,50.92,50.93,51271.0,38.2271,38.2346,38.2046,38.2121,51271.0
2018-06-04 15:40:00,50.93,50.93,50.9,50.9,90135.0,38.2121,38.2121,38.1896,38.1896,90135.0
2018-06-04 15:45:00,50.91,50.91,50.84,50.85,170429.0,38.1971,38.1971,38.1445,38.152,170429.0
2018-06-04 15:50:00,50.85,50.91,50.84,50.89,114609.0,38.152,38.1971,38.1445,38.1821,114609.0
2018-06-04 15:55:00,50.89,50.92,50.87,50.91,241754.0,38.1821,38.2046,38.167,38.1971,241754.0
2018-06-05 09:30:00,50.82,50.83,50.68,50.74,88595.0,38.1295,38.137,38.0245,38.0695,88595.0
2018-06-05 09:35:00,50.75,50.85,50.69,50.82,81208.0,38.077,38.152,38.032,38.1295,81208.0
2018-06-05 09:40:00,50.81,50.83,50.74,50.75,50458.0,38.122,38.137,38.0695,38.077,50458.0
2018-06-05 09:45:00,50.75,50.83,50.73,50.8,67705.0,38.077,38.137,38.062,38.1145,67705.0
2018-06-05 09:50:00,50.8,50.8,50.77,50.79,51181.0,38.1145,38.1145,38.092,38.107,51181.0
2018-06-05 09:55:00,50.79,50.82,50.76,50.79,20791.0,38.107,38.1295,38.0845,38.107,20791.0
2018-06-05 10:00:00,50.79,50.95,50.79,50.95,71463.0,38.107,38.2271,38.107,38.2271,71463.0
2018-06-05 10:05:00,50.96,51.1,50.94,51.08,138584.0,38.2346,38.3396,38.2196,38.3246,138584.0
2018-06-05 10:10:00,51.08,51.18,51.0,51.03,126941.0,38.3246,38.3996,38.2646,38.2871,126941.0
2018-06-05 10:15:00,51.02,51.03,50.92,50.95,36471.0,38.2796,38.2871,38.2046,38.2271,36471.0
2018-06-05 10:20:00,50.95,50.97,50.87,50.88,28320.0,38.2271,38.2421,38.167,38.1745,28320.0
2018-06-05 10:25:00,50.88,50.94,50.87,50.94,27533.0,38.1745,38.2196,38.167,38.2196,27533.0
2018-06-05 10:30:00,50.94,50.97,50.86,50.88,24549.0,38.2196,38.2421,38.1595,38.1745,24549.0
2018-06-05 10:35:00,50.87,50.87,50.76,50.79,57311.0,38.167,38.167,38.0845,38.107,57311.0
2018-06-05 10:40:00,50.79,50.81,50.75,50.8,72355.0,38.107,38.122,38.077,38.1145,72355.0
2018-06-05 10:45:00,50.8,50.85,50.77,50.83,63081.0,38.1145,38.152,38.092,38.137,63081.0
2018-06-05 10:50:00,50.83,50.95,50.83,50.91,44261.0,38.137,38.2271,38.137,38.1971,44261.0
2018-06-05 10:55:00,50.91,50.94,50.86,50.89,37500.0,38.1971,38.2196,38.1595,38.1821,37500.0
2018-06-05 11:00:00,50.89,50.9,50.81,50.81,54336.0,38.1821,38.1896,38.122,38.122,54336.0
2018-06-05 11:05:00,50.8,50.8,50.71,50.75,52840.0,38.1145,38.1145,38.047,38.077,52840.0
2018-06-05 11:10:00,50.75,50.77,50.73,50.77,18426.0,38.077,38.092,38.062,38.092,18426.0
2018-06-05 11:15:00,50.77,50.82,50.76,50.79,45803.0,38.092,38.1295,38.0845,38.107,45803.0
2018-06-05 11:20:00,50.79,50.8,50.73,50.75,51937.0,38.107,38.1145,38.062,38.077,51937.0
2018-06-05 11:25:00,50.74,50.85,50.72,50.83,65323.0,38.0695,38.152,38.0545,38.137,65323.0
2018-06-05 11:30:00,50.83,50.85,50.76,50.83,54138.0,38.137,38.152,38.0845,38.137,54138.0
2018-06-05 11:35:00,50.83,50.84,50.79,50.84,29940.0,38.137,38.1445,38.107,38.1445,29940.0
2018-06-05 11:40:00,50.82,50.83,50.72,50.74,51465.0,38.1295,38.137,38.0545,38.0695,51465.0
2018-06-05 11:45:00,50.74,50.78,50.69,50.74,77439.0,38.0695,38.0995,38.032,38.0695,77439.0
2018-06-05 11:50:00,50.73,50.74,50.67,50.69,80023.0,38.062,38.0695,38.017,38.032,80023.0
2018-06-05 11:55:00,50.68,50.68,50.62,50.64,55598.0,38.0245,38.0245,37.9795,37.9945,55598.0
2018-06-05 12:00:00,50.64,50.7,50.62,50.65,53912.0,37.9945,38.0395,37.9795,38.002,53912.0
2018-06-05 12:05:00,50.64,50.71,50.61,50.71,32008.0,37.9945,38.047,37.972,38.047,32008.0
2018-06-05 12:10:00,50.71,50.75,50.7,50.75,33439.0,38.047,38.077,38.0395,38.077,33439.0
2018-06-05 12:15:00,50.75,50.8,50.74,50.8,81724.0,38.077,38.1145,38.0695,38.1145,81724.0
2018-06-05 12:20:00,50.8,50.84,50.75,50.75,32709.0,38.1145,38.1445,38.077,38.077,32709.0
2018-06-05 12:25:00,50.76,50.83,50.75,50.8,35243.0,38.0845,38.137,38.077,38.1145,35243.0
2018-06-05 12:30:00,50.8,50.8,50.72,50.73,41002.0,38.1145,38.1145,38.0545,38.062,41002.0
2018-06-05 12:35:00,50.73,50.82,50.73,50.8,99545.0,38.062,38.1295,38.062,38.1145,99545.0
2018-06-05 12:40:00,50.81,50.87,50.79,50.85,61079.0,38.122,38.167,38.107,38.152,61079.0
2018-06-05 12:45:00,50.85,50.85,50.79,50.82,48441.0,38.152,38.152,38.107,38.1295,48441.0
2018-06-05 12:50:00,50.82,50.85,50.81,50.85,38634.0,38.1295,38.152,38.122,38.152,38634.0
2018-06-05 12:55:00,50.85,50.91,50.85,50.9,44978.0,38.152,38.1971,38.152,38.1896,44978.0
2018-06-05 13:00:00,50.89,50.93,50.89,50.91,44110.0,38.1821,38.2121,38.1821,38.1971,44110.0
2018-06-05 13:05:00,50.91,50.93,50.87,50.93,86423.0,38.1971,38.2121,38.167,38.2121,86423.0
2018-06-05 13:10:00,50.93,50.96,50.91,50.96,86056.0,38.2121,38.2346,38.1971,38.2346,86056.0
2018-06-05 13:15:00,50.96,50.99,50.94,50.98,78233.0,38.2346,38.2571,38.2196,38.2496,78233.0
2018-06-05 13:20:00,50.98,51.01,50.97,51.0,51118.0,38.2496,38.2721,38.2421,38.2646,51118.0
2018-06-05 13:25:00,51.0,51.01,50.99,51.0,37992.0,38.2646,38.2721,38.2571,38.2646,37992.0
2018-06-05 13:30:00,51.0,51.01,50.92,50.96,63640.0,38.2646,38.2721,38.2046,38.2346,63640.0
2018-06-05 13:35:00,50.95,50.98,50.95,50.97,45962.0,38.2271,38.2496,38.2271,38.2421,45962.0
2018-06-05 13:40:00,50.97,50.97,50.94,50.97,29775.0,38.2421,38.2421,38.2196,38.2421,29775.0
2018-06-05 13:45:00,50.97,51.04,50.96,51.03,28885.0,38.2421,38.2946,38.2346,38.2871,28885.0
2018-06-05 13:50:00,51.04,51.05,51.02,51.03,33771.0,38.2946,38.3021,38.2796,38.2871,33771.0
2018-06-05 13:55:00,51.04,51.09,51.03,51.09,59169.0,38.2946,38.3321,38.2871,38.3321,59169.0
2018-06-05 14:00:00,51.09,51.13,51.07,51.12,164353.0,38.3321,38.3621,38.3171,38.3546,164353.0
2018-06-05 14:05:00,51.13,51.16,51.11,51.16,145625.0,38.3621,38.3846,38.3471,38.3846,145625.0
2018-06-05 14:10:00,51.16,51.21,51.14,51.21,183972.0,38.3846,38.4221,38.3696,38.4221,183972.0
2018-06-05 14:15:00,51.21,51.21,51.17,51.21,132143.0,38.4221,38.4221,38.3921,38.4221,132143.0
2018-06-05 14:20:00,51.21,51.21,51.16,51.21,71386.0,38.4221,38.4221,38.3846,38.4221,71386.0
2018-06-05 14:25:00,51.21,51.24,51.19,51.2,112342.0,38.4221,38.4447,38.4071,38.4146,112342.0
2018-06-05 14:30:00,51.2,51.33,51.2,51.31,151975.0,38.4146,38.5122,38.4146,38.4972,151975.0
2018-06-05 14:35:00,51.3,51.31,51.25,51.27,79936.0,38.4897,38.4972,38.4522,38.4672,79936.0
2018-06-05 14:40:00,51.27,51.29,51.25,51.28,43256.0,38.4672,38.4822,38.4522,38.4747,43256.0
2018-06-05 14:45:00,51.29,51.34,51.27,51.33,60667.0,38.4822,38.5197,38.4672,38.5122,60667.0
2018-06-05 14:50:00,51.33,51.36,51.32,51.35,45826.0,38.5122,38.5347,38.5047,38.5272,45826.0
2018-06-05 14:55:00,51.35,51.41,51.34,51.38,132714.0,38.5272,38.5722,38.5197,38.5497,132714.0
2018-06-05 15:00:00,51.38,51.38,51.26,51.3,86122.0,38.5497,38.5497,38.4597,38.4897,86122.0
2018-06-05 15:05:00,51.3,51.31,51.29,51.3,98952.0,38.4897,38.4972,38.4822,38.4897,98952.0
2018-06-05 15:10:00,51.3,51.3,51.09,51.13,83495.0,38.4897,38.4897,38.3321,38.3621,83495.0
2018-06-05 15:15:00,51.13,51.18,51.09,51.18,115789.0,38.3621,38.3996,38.3321,38.3996,115789.0
2018-06-05 15:20:00,51.18,51.18,51.11,51.11,59162.0,38.3996,38.3996,38.3471,38.3471,59162.0
2018-06-05 15:25:00,51.11,51.15,51.11,51.13,68035.0,38.3471,38.3771,38.3471,38.3621,68035.0
2018-06-05 15:30:00,51.14,51.14,51.1,51.12,41269.0,38.3696,38.3696,38.3396,38.3546,41269.0
2018-06-05 15:35:00,51.11,51.14,51.1,51.11,54324.0,38.3471,38.3696,38.3396,38.3471,54324.0
2018-06-05 15:40:00,51.11,51.12,51.08,51.08,120034.0,38.3471,38.3546,38.3246,38.3246,120034.0
2018-06-05 15:45:00,51.09,51.16,51.07,51.14,142501.0,38.3321,38.3846,38.3171,38.3696,142501.0
2018-06-05 15:50:00,51.14,51.15,51.08,51.12,213825.0,38.3696,38.3771,38.3246,38.3546,213825.0
2018-06-05 15:55:00,51.11,51.23,51.11,51.22,650325.0,38.3471,38.4371,38.3471,38.4296,650325.0
2018-06-06 09:30:00,51.39,51.41,51.17,51.27,155669.0,38.5572,38.5722,38.3921,38.4672,155669.0
2018-06-06 09:35:00,51.28,51.44,51.27,51.36,82163.0,38.4747,38.5947,38.4672,38.5347,82163.0
2018-06-06 09:40:00,51.36,51.44,51.32,51.39,129053.0,38.5347,38.5947,38.5047,38.5572,129053.0
2018-06-06 09:45:00,51.39,51.48,51.37,51.4,151510.0,38.5572,38.6247,38.5422,38.5647,151510.0
2018-06-06 09:50:00,51.39,51.49,51.38,51.46,78076.0,38.5572,38.6322,38.5497,38.6097,78076.0
2018-06-06 09:55:00,51.47,51.48,51.4,51.44,51240.0,38.6172,38.6247,38.5647,38.5947,51240.0
2018-06-06 10:00:00,51.43,51.45,51.39,51.41,100952.0,38.5872,38.6022,38.5572,38.5722,100952.0
2018-06-06 10:05:00,51.41,51.44,51.28,51.29,54433.0,38.5722,38.5947,38.4747,38.4822,54433.0
2018-06-06 10:10:00,51.29,51.36,51.29,51.33,62669.0,38.4822,38.5347,38.4822,38.5122,62669.0
2018-06-06 10:15:00,51.33,51.37,51.32,51.35,98798.0,38.5122,38.5422,38.5047,38.5272,98798.0
2018-06-06 10:20:00,51.35,51.41,51.32,51.41,69997.0,38.5272,38.5722,38.5047,38.5722,69997.0
2018-06-06 10:25:00,51.41,51.47,51.41,51.45,30355.0,38.5722,38.6172,38.5722,38.6022,30355.0
2018-06-06 10:30:00,51.45,51.52,51.43,51.47,78253.0,38.6022,38.6547,38.5872,38.6172,78253.0
2018-06-06 10:35:00,51.47,51.49,51.45,51.49,41742.0,38.6172,38.6322,38.6022,38.6322,41742.0
2018-06-06 10:40:00,51.48,51.48,51.37,51.39,85519.0,38.6247,38.6247,38.5422,38.5572,85519.0
2018-06-06 10:45:00,51.4,51.4,51.33,51.36,65878.0,38.5647,38.5647,38.5122,38.5347,65878.0
2018-06-06 10:50:00,51.36,51.41,51.35,51.38,33834.0,38.5347,38.5722,38.5272,38.5497,33834.0
2018-06-06 10:55:00,51.38,51.46,51.37,51.44,35963.0,38.5497,38.6097,38.5422,38.5947,35963.0
2018-06-06 11:00:00,51.44,51.48,51.43,51.48,41433.0,38.5947,38.6247,38.5872,38.6247,41433.0
2018-06-06 11:05:00,51.48,51.5,51.45,51.49,43713.0,38.6247,38.6397,38.6022,38.6322,43713.0
2018-06-06 11:10:00,51.5,51.53,51.48,51.52,92408.0,38.6397,38.6622,38.6247,38.6547,92408.0
2018-06-06 11:15:00,51.52,51.52,51.45,51.5,52825.0,38.6547,38.6547,38.6022,38.6397,52825.0
2018-06-06 11:20:00,51.5,51.6,51.5,51.6,62831.0,38.6397,38.7148,38.6397,38.7148,62831.0
2018-06-06 11:25:00,51.6,51.64,51.58,51.6,83060.0,38.7148,38.7448,38.6997,38.7148,83060.0
2018-06-06 11:30:00,51.6,51.65,51.59,51.65,140733.0,38.7148,38.7523,38.7073,38.7523,140733.0
2018-06-06 11:35:00,51.65,51.76,51.65,51.65,161378.0,38.7523,38.8348,38.7523,38.7523,161378.0
2018-06-06 11:40:00,51.65,51.73,51.64,51.73,41982.0,38.7523,38.8123,38.7448,38.8123,41982.0
2018-06-06 11:45:00,51.73,51.8,51.72,51.77,227992.0,38.8123,38.8648,38.8048,38.8423,227992.0
2018-06-06 11:50:00,51.77,51.77,51.62,51.62,99090.0,38.8423,38.8423,38.7298,38.7298,99090.0
2018-06-06 11:55:00,51.62,51.69,51.59,51.69,75626.0,38.7298,38.7823,38.7073,38.7823,75626.0
2018-06-06 12:00:00,51.68,51.69,51.64,51.69,49989.0,38.7748,38.7823,38.7448,38.7823,49989.0
2018-06-06 12:05:00,51.69,51.73,51.67,51.69,51404.0,38.7823,38.8123,38.7673,38.7823,51404.0
2018-06-06 12:10:00,51.69,51.75,51.69,51.75,51559.0,38.7823,38.8273,38.7823,38.8273,51559.0
2018-06-06 12:15:00,51.75,51.8,51.73,51.8,30402.0,38.8273,38.8648,38.8123,38.8648,30402.0
2018-06-06 12:20:00,51.8,51.82,51.77,51.82,151019.0,38.8648,38.8798,38.8423,38.8798,151019.0
2018-06-06 12:25:00,51.82,51.85,51.8,51.8,38292.0,38.8798,38.9023,38.8648,38.8648,38292.0
2018-06-06 12:30:00,51.8,51.88,51.8,51.85,74698.0,38.8648,38.9248,38.8648,38.9023,74698.0
2018-06-06 12:35:00,51.85,51.88,51.84,51.86,47033.0,38.9023,38.9248,38.8948,38.9098,47033.0
2018-06-06 12:40:00,51.86,51.91,51.85,51.9,99884.0,38.9098,38.9473,38.9023,38.9398,99884.0
2018-06-06 12:45:00,51.89,51.9,51.79,51.79,55879.0,38.9323,38.9398,38.8573,38.8573,55879.0
2018-06-06 12:50:00,51.8,51.8,51.76,51.78,76012.0,38.8648,38.8648,38.8348,38.8498,76012.0
2018-06-06 12:55:00,51.78,51.8,51.76,51.8,39150.0,38.8498,38.8648,38.8348,38.8648,39150.0
2018-06-06 13:00:00,51.8,51.82,51.78,51.79,46709.0,38.8648,38.8798,38.8498,38.8573,46709.0
2018-06-06 13:05:00,51.8,51.85,51.8,51.83,41392.0,38.8648,38.9023,38.8648,38.8873,41392.0
2018-06-06 13:10:00,51.82,51.84,51.8,51.81,35024.0,38.8798,38.8948,38.8648,38.8723,35024.0
2018-06-06 13:15:00,51.81,51.82,51.79,51.81,52183.0,38.8723,38.8798,38.8573,38.8723,52183.0
2018-06-06 13:20:00,51.82,51.84,51.79,51.82,86181.0,38.8798,38.8948,38.8573,38.8798,86181.0
2018-06-06 13:25:00,51.82,51.86,51.81,51.84,58432.0,38.8798,38.9098,38.8723,38.8948,58432.0
2018-06-06 13:30:00,51.84,51.85,51.81,51.82,47694.0,38.8948,38.9023,38.8723,38.8798,47694.0
2018-06-06 13:35:00,51.82,51.82,51.79,51.8,32071.0,38.8798,38.8798,38.8573,38.8648,32071.0
2018-06-06 13:40:00,51.8,51.85,51.8,51.82,152783.0,38.8648,38.9023,38.8648,38.8798,152783.0
2018-06-06 13:45:00,51.82,51.9,51.81,51.85,131519.0,38.8798,38.9398,38.8723,38.9023,131519.0
2018-06-06 13:50:00,51.84,51.87,51.83,51.85,23670.0,38.8948,38.9173,38.8873,38.9023,23670.0
2018-06-06 13:55:00,51.85,51.86,51.83,51.86,17842.0,38.9023,38.9098,38.8873,38.9098,17842.0
2018-06-06 14:00:00,51.86,51.86,51.81,51.81,23423.0,38.9098,38.9098,38.8723,38.8723,23423.0
2018-06-06 14:05:00,51.82,51.82,51.78,51.79,65856.0,38.8798,38.8798,38.8498,38.8573,65856.0
2018-06-06 14:10:00,51.79,51.79,51.68,51.69,36234.0,38.8573,38.8573,38.7748,38.7823,36234.0
2018-06-06 14:15:00,51.69,51.69,51.61,51.62,87247.0,38.7823,38.7823,38.7223,38.7298,87247.0
2018-06-06 14:20:00,51.62,51.7,51.62,51.69,60384.0,38.7298,38.7898,38.7298,38.7823,60384.0
2018-06-06 14:25:00,51.68,51.71,51.67,51.69,26462.0,38.7748,38.7973,38.7673,38.7823,26462.0
2018-06-06 14:30:00,51.7,51.7,51.61,51.61,38854.0,38.7898,38.7898,38.7223,38.7223,38854.0
2018-06-06 14:35:00,51.62,51.67,51.6,51.66,64528.0,38.7298,38.7673,38.7148,38.7598,64528.0
2018-06-06 14:40:00,51.66,51.69,51.63,51.68,50802.0,38.7598,38.7823,38.7373,38.7748,50802.0
2018-06-06 14:45:00,51.69,51.72,51.69,51.71,19595.0,38.7823,38.8048,38.7823,38.7973,19595.0
2018-06-06 14:50:00,51.71,51.72,51.68,51.69,38732.0,38.7973,38.8048,38.7748,38.7823,38732.0
2018-06-06 14:55:00,51.69,51.72,51.67,51.71,40795.0,38.7823,38.8048,38.7673,38.7973,40795.0
2018-06-06 15:00:00,51.7,51.73,51.69,51.71,29086.0,38.7898,38.8123,38.7823,38.7973,29086.0
2018-06-06 15:05:00,51.71,51.71,51.65,51.65,36986.0,38.7973,38.7973,38.7523,38.7523,36986.0
2018-06-06 15:10:00,51.66,51.69,51.64,51.68,48028.0,38.7598,38.7823,38.7448,38.7748,48028.0
2018-06-06 15:15:00,51.68,51.73,51.66,51.7,48904.0,38.7748,38.8123,38.7598,38.7898,48904.0
2018-06-06 15:20:00,51.71,51.72,51.67,51.68,47222.0,38.7973,38.8048,38.7673,38.7748,47222.0
2018-06-06 15:25:00,51.68,51.74,51.66,51.71,66942.0,38.7748,38.8198,38.7598,38.7973,66942.0
2018-06-06 15:30:00,51.71,51.72,51.68,51.69,42325.0,38.7973,38.8048,38.7748,38.7823,42325.0
2018-06-06 15:35:00,51.69,51.71,51.66,51.68,71345.0,38.7823,38.7973,38.7598,38.7748,71345.0
2018-06-06 15:40:00,51.67,51.69,51.63,51.63,100820.0,38.7673,38.7823,38.7373,38.7373,100820.0
2018-06-06 15:45:00,51.64,51.68,51.6,51.68,153896.0,38.7448,38.7748,38.7148,38.7748,153896.0
2018-06-06 15:50:00,51.68,51.7,51.65,51.7,136762.0,38.7748,38.7898,38.7523,38.7898,136762.0
2018-06-06 15:55:00,51.7,51.77,51.68,51.77,538347.0,38.7898,38.8423,38.7748,38.8423,538347.0
2018-06-07 09:30:00,51.94,52.14,51.88,52.09,223448.0,38.9699,39.1199,38.9248,39.0824,223448.0
2018-06-07 09:35:00,52.09,52.09,51.85,51.94,51143.0,39.0824,39.0824,38.9023,38.9699,51143.0
2018-06-07 09:40:00,51.94,52.01,51.9,51.95,58845.0,38.9699,39.0224,38.9398,38.9774,58845.0
2018-06-07 09:45:00,51.97,52.18,51.96,52.18,44585.0,38.9924,39.1499,38.9849,39.1499,44585.0
2018-06-07 09:50:00,52.18,52.18,52.04,52.13,34393.0,39.1499,39.1499,39.0449,39.1124,34393.0
2018-06-07 09:55:00,52.12,52.13,51.99,52.02,68424.0,39.1049,39.1124,39.0074,39.0299,68424.0
2018-06-07 10:00:00,52.02,52.14,52.02,52.09,57297.0,39.0299,39.1199,39.0299,39.0824,57297.0
2018-06-07 10:05:00,52.1,52.17,52.01,52.06,90172.0,39.0899,39.1424,39.0224,39.0599,90172.0
2018-06-07 10:10:00,52.07,52.15,52.01,52.14,56766.0,39.0674,39.1274,39.0224,39.1199,56766.0
2018-06-07 10:15:00,52.14,52.18,52.1,52.16,73424.0,39.1199,39.1499,39.0899,39.1349,73424.0
2018-06-07 10:20:00,52.16,52.19,52.13,52.13,87827.0,39.1349,39.1574,39.1124,39.1124,87827.0
2018-06-07 10:25:00,52.13,52.19,52.11,52.18,58437.0,39.1124,39.1574,39.0974,39.1499,58437.0
2018-06-07 10:30:00,52.17,52.18,51.97,52.0,118237.0,39.1424,39.1499,38.9924,39.0149,118237.0
2018-06-07 10:35:00,51.99,52.08,51.93,52.0,69100.0,39.0074,39.0749,38.9623,39.0149,69100.0
2018-06-07 10:40:00,52.01,52.04,51.95,52.02,60704.0,39.0224,39.0449,38.9774,39.0299,60704.0
2018-06-07 10:45:00,52.02,52.12,51.99,52.11,48335.0,39.0299,39.1049,39.0074,39.0974,48335.0
2018-06-07 10:50:00,52.11,52.12,52.02,52.12,73795.0,39.0974,39.1049,39.0299,39.1049,73795.0
2018-06-07 10:55:00,52.11,52.11,51.99,52.0,80155.0,39.0974,39.0974,39.0074,39.0149,80155.0
2018-06-07 11:00:00,52.0,52.01,51.84,51.86,195039.0,39.0149,39.0224,38.8948,38.9098,195039.0
2018-06-07 11:05:00,51.86,51.9,51.8,51.87,78365.0,38.9098,38.9398,38.8648,38.9173,78365.0
2018-06-07 11:10:00,51.87,51.99,51.87,51.95,99956.0,38.9173,39.0074,38.9173,38.9774,99956.0
2018-06-07 11:15:00,51.94,51.95,51.85,51.89,49498.0,38.9699,38.9774,38.9023,38.9323,49498.0
2018-06-07 11:20:00,51.89,51.9,51.85,51.89,83985.0,38.9323,38.9398,38.9023,38.9323,83985.0
2018-06-07 11:25:00,51.89,51.91,51.84,51.89,66767.0,38.9323,38.9473,38.8948,38.9323,66767.0
2018-06-07 11:30:00,51.89,51.94,51.85,51.94,57201.0,38.9323,38.9699,38.9023,38.9699,57201.0
2018-06-07 11:35:00,51.95,52.01,51.94,51.99,31522.0,38.9774,39.0224,38.9699,39.0074,31522.0
2018-06-07 11:40:00,52.0,52.01,51.92,51.94,57013.0,39.0149,39.0224,38.9548,38.9699,57013.0
2018-06-07 11:45:00,51.94,51.96,51.91,51.92,22337.0,38.9699,38.9849,38.9473,38.9548,22337.0
2018-06-07 11:50:00,51.92,51.94,51.87,51.91,65990.0,38.9548,38.9699,38.9173,38.9473,65990.0
2018-06-07 11:55:00,51.92,51.94,51.88,51.92,51445.0,38.9548,38.9699,38.9248,38.9548,51445.0
2018-06-07 12:00:00,51.93,51.94,51.9,51.93,54230.0,38.9623,38.9699,38.9398,38.9623,54230.0
2018-06-07 12:05:00,51.93,51.94,51.88,51.92,53646.0,38.9623,38.9699,38.9248,38.9548,53646.0
2018-06-07 12:10:00,51.92,52.03,51.92,52.01,28146.0,38.9548,39.0374,38.9548,39.0224,28146.0
2018-06-07 12:15:00,52.0,52.01,51.94,51.95,52889.0,39.0149,39.0224,38.9699,38.9774,52889.0
2018-06-07 12:20:00,51.94,51.97,51.91,51.93,42577.0,38.9699,38.9924,38.9473,38.9623,42577.0
2018-06-07 12:25:00,51.93,51.97,51.91,51.93,43434.0,38.9623,38.9924,38.9473,38.9623,43434.0
2018-06-07 12:30:00,51.94,51.94,51.88,51.9,38342.0,38.9699,38.9699,38.9248,38.9398,38342.0
2018-06-07 12:35:00,51.9,51.9,51.85,51.89,27914.0,38.9398,38.9398,38.9023,38.9323,27914.0
2018-06-07 12:40:00,51.88,51.9,51.84,51.85,37879.0,38.9248,38.9398,38.8948,38.9023,37879.0
2018-06-07 12:45:00,51.86,51.87,51.8,51.81,31395.0,38.9098,38.9173,38.8648,38.8723,31395.0
2018-06-07 12:50:00,51.81,51.85,51.81,51.84,41181.0,38.8723,38.9023,38.8723,38.8948,41181.0
2018-06-07 12:55:00,51.83,51.89,51.81,51.88,49765.0,38.8873,38.9323,38.8723,38.9248,49765.0
2018-06-07 13:00:00,51.87,51.9,51.84,51.87,57672.0,38.9173,38.9398,38.8948,38.9173,57672.0
2018-06-07 13:05:00,51.87,51.9,51.84,51.85,26058.0,38.9173,38.9398,38.8948,38.9023,26058.0
2018-06-07 13:10:00,51.84,51.9,51.83,51.84,31118.0,38.8948,38.9398,38.8873,38.8948,31118.0
2018-06-07 13:15:00,51.85,51.87,51.8,51.86,35814.0,38.9023,38.9173,38.8648,38.9098,35814.0
2018-06-07 13:20:00,51.86,51.89,51.84,51.85,29516.0,38.9098,38.9323,38.8948,38.9023,29516.0
2018-06-07 13:25:00,51.85,51.86,51.76,51.76,19768.0,38.9023,38.9098,38.8348,38.8348,19768.0
2018-06-07 13:30:00,51.76,51.78,51.7,51.7,53948.0,38.8348,38.8498,38.7898,38.7898,53948.0
2018-06-07 13:35:00,51.69,51.7,51.56,51.65,80785.0,38.7823,38.7898,38.6847,38.7523,80785.0
2018-06-07 13:40:00,51.64,51.73,51.6,51.72,84239.0,38.7448,38.8123,38.7148,38.8048,84239.0
2018-06-07 13:45:00,51.72,51.84,51.7,51.84,67355.0,38.8048,38.8948,38.7898,38.8948,67355.0
2018-06-07 13:50:00,51.84,51.84,51.75,51.77,55463.0,38.8948,38.8948,38.8273,38.8423,55463.0
2018-06-07 13:55:00,51.79,51.81,51.74,51.74,91466.0,38.8573,38.8723,38.8198,38.8198,91466.0
2018-06-07 14:00:00,51.74,51.82,51.69,51.82,94567.0,38.8198,38.8798,38.7823,38.8798,94567.0
2018-06-07 14:05:00,51.81,51.85,51.78,51.83,46808.0,38.8723,38.9023,38.8498,38.8873,46808.0
2018-06-07 14:10:00,51.83,51.85,51.79,51.85,44642.0,38.8873,38.9023,38.8573,38.9023,44642.0
2018-06-07 14:15:00,51.85,51.89,51.81,51.87,30590.0,38.9023,38.9323,38.8723,38.9173,30590.0
2018-06-07 14:20:00,51.86,51.9,51.83,51.9,30436.0,38.9098,38.9398,38.8873,38.9398,30436.0
2018-06-07 14:25:00,51.89,51.9,51.81,51.87,27257.0,38.9323,38.9398,38.8723,38.9173,27257.0
2018-06-07 14:30:00,51.86,51.88,51.83,51.87,23428.0,38.9098,38.9248,38.8873,38.9173,23428.0
2018-06-07 14:35:00,51.87,51.88,51.84,51.86,22530.0,38.9173,38.9248,38.8948,38.9098,22530.0
2018-06-07 14:40:00,51.86,51.86,51.8,51.8,32768.0,38.9098,38.9098,38.8648,38.8648,32768.0
2018-06-07 14:45:00,51.8,51.89,51.79,51.88,33473.0,38.8648,38.9323,38.8573,38.9248,33473.0
2018-06-07 14:50:00,51.88,51.89,51.83,51.84,29986.0,38.9248,38.9323,38.8873,38.8948,29986.0
2018-06-07 14:55:00,51.85,51.85,51.8,51.81,30317.0,38.9023,38.9023,38.8648,38.8723,30317.0
2018-06-07 15:00:00,51.81,51.83,51.78,51.8,27801.0,38.8723,38.8873,38.8498,38.8648,27801.0
2018-06-07 15:05:00,51.79,51.83,51.74,51.75,50096.0,38.8573,38.8873,38.8198,38.8273,50096.0
2018-06-07 15:10:00,51.75,51.8,51.74,51.8,66558.0,38.8273,38.8648,38.8198,38.8648,66558.0
2018-06-07 15:15:00,51.8,51.83,51.79,51.82,38826.0,38.8648,38.8873,38.8573,38.8798,38826.0
2018-06-07 15:20:00,51.83,51.89,51.82,51.89,21417.0,38.8873,38.9323,38.8798,38.9323,21417.0
2018-06-07 15:25:00,51.89,51.91,51.84,51.87,34332.0,38.9323,38.9473,38.8948,38.9173,34332.0
2018-06-07 15:30:00,51.87,51.87,51.82,51.85,45183.0,38.9173,38.9173,38.8798,38.9023,45183.0
2018-06-07 15:35:00,51.85,51.94,51.84,51.91,44768.0,38.9023,38.9699,38.8948,38.9473,44768.0
2018-06-07 15:40:00,51.91,51.94,51.87,51.88,81764.0,38.9473,38.9699,38.9173,38.9248,81764.0
2018-06-07 15:45:00,51.87,51.9,51.83,51.84,58634.0,38.9173,38.9398,38.8873,38.8948,58634.0
2018-06-07 15:50:00,51.85,51.9,51.84,51.87,114062.0,38.9023,38.9398,38.8948,38.9173,114062.0
2018-06-07 15:55:00,51.87,51.89,51.82,51.83,250263.0,38.9173,38.9323,38.8798,38.8873,250263.0
2018-06-08 09:30:00,51.66,51.9,51.66,51.83,68486.0,38.7598,38.9398,38.7598,38.8873,68486.0
2018-06-08 09:35:00,51.84,51.86,51.73,51.73,28475.0,38.8948,38.9098,38.8123,38.8123,28475.0
2018-06-08 09:40:00,51.71,51.73,51.63,51.67,34305.0,38.7973,38.8123,38.7373,38.7673,34305.0
2018-06-08 09:45:00,51.66,51.69,51.59,51.65,60145.0,38.7598,38.7823,38.7073,38.7523,60145.0
2018-06-08 09:50:00,51.65,51.78,51.64,51.78,40246.0,38.7523,38.8498,38.7448,38.8498,40246.0
2018-06-08 09:55:00,51.78,51.81,51.7,51.72,87053.0,38.8498,38.8723,38.7898,38.8048,87053.0
2018-06-08 10:00:00,51.73,51.75,51.66,51.71,53273.0,38.8123,38.8273,38.7598,38.7973,53273.0
2018-06-08 10:05:00,51.71,51.76,51.68,51.7,23354.0,38.7973,38.8348,38.7748,38.7898,23354.0
2018-06-08 10:10:00,51.7,51.75,51.68,51.7,23386.0,38.7898,38.8273,38.7748,38.7898,23386.0
2018-06-08 10:15:00,51.7,51.74,51.65,51.73,26188.0,38.7898,38.8198,38.7523,38.8123,26188.0
2018-06-08 10:20:00,51.73,51.78,51.72,51.74,23261.0,38.8123,38.8498,38.8048,38.8198,23261.0
2018-06-08 10:25:00,51.74,51.84,51.72,51.83,28837.0,38.8198,38.8948,38.8048,38.8873,28837.0
2018-06-08 10:30:00,51.82,51.86,51.75,51.76,25229.0,38.8798,38.9098,38.8273,38.8348,25229.0
2018-06-08 10:35:00,51.76,51.84,51.75,51.75,25046.0,38.8348,38.8948,38.8273,38.8273,25046.0
2018-06-08 10:40:00,51.75,51.81,51.75,51.79,16937.0,38.8273,38.8723,38.8273,38.8573,16937.0
2018-06-08 10:45:00,51.79,51.85,51.77,51.84,34665.0,38.8573,38.9023,38.8423,38.8948,34665.0
2018-06-08 10:50:00,51.84,51.88,51.8,51.87,47175.0,38.8948,38.9248,38.8648,38.9173,47175.0
2018-06-08 10:55:00,51.88,51.94,51.85,51.86,34894.0,38.9248,38.9699,38.9023,38.9098,34894.0
2018-06-08 11:00:00,51.85,51.85,51.81,51.82,22892.0,38.9023,38.9023,38.8723,38.8798,22892.0
2018-06-08 11:05:00,51.83,51.86,51.82,51.82,24448.0,38.8873,38.9098,38.8798,38.8798,24448.0
2018-06-08 11:10:00,51.83,51.88,51.8,51.81,26386.0,38.8873,38.9248,38.8648,38.8723,26386.0
2018-06-08 11:15:00,51.81,51.84,51.77,51.79,39401.0,38.8723,38.8948,38.8423,38.8573,39401.0
2018-06-08 11:20:00,51.79,51.82,51.76,51.8,75343.0,38.8573,38.8798,38.8348,38.8648,75343.0
2018-06-08 11:25:00,51.79,51.83,51.77,51.8,52176.0,38.8573,38.8873,38.8423,38.8648,52176.0
2018-06-08 11:30:00,51.79,51.79,51.71,51.73,28018.0,38.8573,38.8573,38.7973,38.8123,28018.0
2018-06-08 11:35:00,51.74,51.8,51.74,51.77,11895.0,38.8198,38.8648,38.8198,38.8423,11895.0
2018-06-08 11:40:00,51.77,51.8,51.76,51.79,27355.0,38.8423,38.8648,38.8348,38.8573,27355.0
2018-06-08 11:45:00,51.79,51.83,51.77,51.82,28467.0,38.8573,38.8873,38.8423,38.8798,28467.0
2018-06-08 11:50:00,51.81,51.87,51.79,51.87,21440.0,38.8723,38.9173,38.8573,38.9173,21440.0
2018-06-08 11:55:00,51.86,51.88,51.84,51.87,36351.0,38.9098,38.9248,38.8948,38.9173,36351.0
2018-06-08 12:00:00,51.87,51.89,51.85,51.88,25735.0,38.9173,38.9323,38.9023,38.9248,25735.0
2018-06-08 12:05:00,51.87,51.88,51.83,51.87,22972.0,38.9173,38.9248,38.8873,38.9173,22972.0
2018-06-08 12:10:00,51.86,51.91,51.84,51.9,14921.0,38.9098,38.9473,38.8948,38.9398,14921.0
2018-06-08 12:15:00,51.91,51.92,51.87,51.88,14259.0,38.9473,38.9548,38.9173,38.9248,14259.0
2018-06-08 12:20:00,51.89,51.91,51.87,51.89,34506.0,38.9323,38.9473,38.9173,38.9323,34506.0
2018-06-08 12:25:00,51.89,51.96,51.88,51.96,38726.0,38.9323,38.9849,38.9248,38.9849,38726.0
2018-06-08 12:30:00,51.96,51.96,51.94,51.95,18442.0,38.9849,38.9849,38.9699,38.9774,18442.0
2018-06-08 12:35:00,51.95,51.95,51.89,51.91,23154.0,38.9774,38.9774,38.9323,38.9473,23154.0
2018-06-08 12:40:00,51.91,51.95,51.9,51.94,25834.0,38.9473,38.9774,38.9398,38.9699,25834.0
2018-06-08 12:45:00,51.95,51.95,51.92,51.92,39500.0,38.9774,38.9774,38.9548,38.9548,39500.0
2018-06-08 12:50:00,51.93,51.95,51.9,51.91,27648.0,38.9623,38.9774,38.9398,38.9473,27648.0
2018-06-08 12:55:00,51.91,51.95,51.91,51.93,37824.0,38.9473,38.9774,38.9473,38.9623,37824.0
2018-06-08 13:00:00,51.94,51.95,51.88,51.88,24384.0,38.9699,38.9774,38.9248,38.9248,24384.0
2018-06-08 13:05:00,51.88,51.91,51.85,51.91,37722.0,38.9248,38.9473,38.9023,38.9473,37722.0
2018-06-08 13:10:00,51.91,51.95,51.9,51.93,24381.0,38.9473,38.9774,38.9398,38.9623,24381.0
2018-06-08 13:15:00,51.93,51.98,51.92,51.98,33445.0,38.9623,38.9999,38.9548,38.9999,33445.0
2018-06-08 13:20:00,51.97,51.98,51.92,51.92,26445.0,38.9924,38.9999,38.9548,38.9548,26445.0
2018-06-08 13:25:00,51.92,52.01,51.92,52.0,71095.0,38.9548,39.0224,38.9548,39.0149,71095.0
2018-06-08 13:30:00,52.0,52.0,51.94,51.99,22967.0,39.0149,39.0149,38.9699,39.0074,22967.0
2018-06-08 13:35:00,52.0,52.0,51.95,51.97,28089.0,39.0149,39.0149,38.9774,38.9924,28089.0
2018-06-08 13:40:00,51.97,51.99,51.94,51.96,26236.0,38.9924,39.0074,38.9699,38.9849,26236.0
2018-06-08 13:45:00,51.97,51.98,51.94,51.95,47328.0,38.9924,38.9999,38.9699,38.9774,47328.0
2018-06-08 13:50:00,51.95,51.95,51.81,51.9,60223.0,38.9774,38.9774,38.8723,38.9398,60223.0
2018-06-08 13:55:00,51.9,51.9,51.84,51.87,18955.0,38.9398,38.9398,38.8948,38.9173,18955.0
2018-06-08 14:00:00,51.88,51.89,51.85,51.87,21474.0,38.9248,38.9323,38.9023,38.9173,21474.0
2018-06-08 14:05:00,51.86,51.91,51.85,51.88,27605.0,38.9098,38.9473,38.9023,38.9248,27605.0
2018-06-08 14:10:00,51.89,51.95,51.88,51.95,51497.0,38.9323,38.9774,38.9248,38.9774,51497.0
2018-06-08 14:15:00,51.95,51.98,51.94,51.97,19007.0,38.9774,38.9999,38.9699,38.9924,19007.0
2018-06-08 14:20:00,51.96,51.96,51.92,51.95,20588.0,38.9849,38.9849,38.9548,38.9774,20588.0
2018-06-08 14:25:00,51.95,51.99,51.93,51.97,33510.0,38.9774,39.0074,38.9623,38.9924,33510.0
2018-06-08 14:30:00,51.97,51.99,51.96,51.98,29750.0,38.9924,39.0074,38.9849,38.9999,29750.0
2018-06-08 14:35:00,51.99,52.01,51.97,52.01,159455.0,39.0074,39.0224,38.9924,39.0224,159455.0
2018-06-08 14:40:00,52.0,52.04,51.99,52.03,31084.0,39.0149,39.0449,39.0074,39.0374,31084.0
2018-06-08 14:45:00,52.02,52.04,52.0,52.03,28136.0,39.0299,39.0449,39.0149,39.0374,28136.0
2018-06-08 14:50:00,52.04,52.07,52.02,52.04,21302.0,39.0449,39.0674,39.0299,39.0449,21302.0
2018-06-08 14:55:00,52.04,52.06,52.02,52.03,21446.0,39.0449,39.0599,39.0299,39.0374,21446.0
2018-06-08 15:00:00,52.03,52.04,52.0,52.01,23322.0,39.0374,39.0449,39.0149,39.0224,23322.0
2018-06-08 15:05:00,52.02,52.03,52.0,52.02,21521.0,39.0299,39.0374,39.0149,39.0299,21521.0
2018-06-08 15:10:00,52.02,52.05,52.02,52.04,23936.0,39.0299,39.0524,39.0299,39.0449,23936.0
2018-06-08 15:15:00,52.04,52.04,51.98,51.99,36604.0,39.0449,39.0449,38.9999,39.0074,36604.0
2018-06-08 15:20:00,51.99,52.04,51.99,52.01,30515.0,39.0074,39.0449,39.0074,39.0224,30515.0
2018-06-08 15:25:00,52.01,52.03,51.98,52.02,23384.0,39.0224,39.0374,38.9999,39.0299,23384.0
2018-06-08 15:30:00,52.02,52.05,52.01,52.05,24135.0,39.0299,39.0524,39.0224,39.0524,24135.0
2018-06-08 15:35:00,52.05,52.08,52.04,52.07,34608.0,39.0524,39.0749,39.0449,39.0674,34608.0
2018-06-08 15:40:00,52.07,52.08,52.02,52.04,64185.0,39.0674,39.0749,39.0299,39.0449,64185.0
2018-06-08 15:45:00,52.03,52.04,51.99,52.02,82507.0,39.0374,39.0449,39.0074,39.0299,82507.0
2018-06-08 15:50:00,52.02,52.05,52.01,52.03,90231.0,39.0299,39.0524,39.0224,39.0374,90231.0
2018-06-08 15:55:00,52.02,52.05,51.98,52.04,401440.0,39.0299,39.0524,38.9999,39.0449,401440.0
2018-06-11 09:30:00,52.2,52.2,52.06,52.15,60787.0,39.1649,39.1649,39.0599,39.1274,60787.0
2018-06-11 09:35:00,52.15,52.23,52.13,52.17,46503.0,39.1274,39.1874,39.1124,39.1424,46503.0
2018-06-11 09:40:00,52.17,52.19,52.09,52.1,34952.0,39.1424,39.1574,39.0824,39.0899,34952.0
2018-06-11 09:45:00,52.09,52.11,52.05,52.11,37109.0,39.0824,39.0974,39.0524,39.0974,37109.0
2018-06-11 09:50:00,52.12,52.17,52.09,52.16,22537.0,39.1049,39.1424,39.0824,39.1349,22537.0
2018-06-11 09:55:00,52.16,52.17,52.06,52.09,55595.0,39.1349,39.1424,39.0599,39.0824,55595.0
2018-06-11 10:00:00,52.09,52.1,52.01,52.01,35800.0,39.0824,39.0899,39.0224,39.0224,35800.0
2018-06-11 10:05:00,52.01,52.15,52.0,52.12,63233.0,39.0224,39.1274,39.0149,39.1049,63233.0
2018-06-11 10:10:00,52.13,52.17,52.09,52.11,91918.0,39.1124,39.1424,39.0824,39.0974,91918.0
2018-06-11 10:15:00,52.12,52.13,52.07,52.08,77703.0,39.1049,39.1124,39.0674,39.0749,77703.0
2018-06-11 10:20:00,52.07,52.08,52.01,52.02,136044.0,39.0674,39.0749,39.0224,39.0299,136044.0
2018-06-11 10:25:00,52.02,52.06,51.99,52.04,58404.0,39.0299,39.0599,39.0074,39.0449,58404.0
2018-06-11 10:30:00,52.05,52.08,52.02,52.04,34134.0,39.0524,39.0749,39.0299,39.0449,34134.0
2018-06-11 10:35:00,52.04,52.08,51.98,52.0,50883.0,39.0449,39.0749,38.9999,39.0149,50883.0
2018-06-11 10:40:00,51.99,52.03,51.96,51.99,33531.0,39.0074,39.0374,38.9849,39.0074,33531.0
2018-06-11 10:45:00,51.99,52.03,51.96,51.97,31334.0,39.0074,39.0374,38.9849,38.9924,31334.0
2018-06-11 10:50:00,51.96,51.99,51.94,51.95,44459.0,38.9849,39.0074,38.9699,38.9774,44459.0
2018-06-11 10:55:00,51.96,51.96,51.89,51.9,38685.0,38.9849,38.9849,38.9323,38.9398,38685.0
2018-06-11 11:00:00,51.9,51.93,51.82,51.83,50848.0,38.9398,38.9623,38.8798,38.8873,50848.0
2018-06-11 11:05:00,51.84,51.84,51.76,51.77,50320.0,38.8948,38.8948,38.8348,38.8423,50320.0
2018-06-11 11:10:00,51.76,51.78,51.71,51.73,64104.0,38.8348,38.8498,38.7973,38.8123,64104.0
2018-06-11 11:15:00,51.74,51.77,51.69,51.76,59299.0,38.8198,38.8423,38.7823,38.8348,59299.0
2018-06-11 11:20:00,51.77,51.77,51.74,51.77,47626.0,38.8423,38.8423,38.8198,38.8423,47626.0
2018-06-11 11:25:00,51.77,51.77,51.7,51.73,31081.0,38.8423,38.8423,38.7898,38.8123,31081.0
2018-06-11 11:30:00,51.73,51.75,51.66,51.72,53654.0,38.8123,38.8273,38.7598,38.8048,53654.0
2018-06-11 11:35:00,51.71,51.73,51.69,51.69,63158.0,38.7973,38.8123,38.7823,38.7823,63158.0
2018-06-11 11:40:00,51.68,51.72,51.66,51.71,37542.0,38.7748,38.8048,38.7598,38.7973,37542.0
2018-06-11 11:45:00,51.71,51.77,51.7,51.73,26860.0,38.7973,38.8423,38.7898,38.8123,26860.0
2018-06-11 11:50:00,51.73,51.81,51.72,51.8,31240.0,38.8123,38.8723,38.8048,38.8648,31240.0
2018-06-11 11:55:00,51.8,51.8,51.73,51.77,34538.0,38.8648,38.8648,38.8123,38.8423,34538.0
2018-06-11 12:00:00,51.77,51.78,51.71,51.72,23771.0,38.8423,38.8498,38.7973,38.8048,23771.0
2018-06-11 12:05:00,51.72,51.75,51.7,51.74,25303.0,38.8048,38.8273,38.7898,38.8198,25303.0
2018-06-11 12:10:00,51.74,51.78,51.74,51.76,17087.0,38.8198,38.8498,38.8198,38.8348,17087.0
2018-06-11 12:15:00,51.76,51.8,51.74,51.79,23423.0,38.8348,38.8648,38.8198,38.8573,23423.0
2018-06-11 12:20:00,51.79,51.79,51.75,51.75,24237.0,38.8573,38.8573,38.8273,38.8273,24237.0
2018-06-11 12:25:00,51.76,51.79,51.74,51.79,31374.0,38.8348,38.8573,38.8198,38.8573,31374.0
2018-06-11 12:30:00,51.78,51.79,51.75,51.78,16407.0,38.8498,38.8573,38.8273,38.8498,16407.0
2018-06-11 12:35:00,51.78,51.78,51.72,51.75,33959.0,38.8498,38.8498,38.8048,38.8273,33959.0
2018-06-11 12:40:00,51.75,51.75,51.72,51.72,16235.0,38.8273,38.8273,38.8048,38.8048,16235.0
2018-06-11 12:45:00,51.73,51.73,51.69,51.7,33557.0,38.8123,38.8123,38.7823,38.7898,33557.0
2018-06-11 12:50:00,51.69,51.73,51.68,51.73,72527.0,38.7823,38.8123,38.7748,38.8123,72527.0
2018-06-11 12:55:00,51.73,51.76,51.72,51.75,71953.0,38.8123,38.8348,38.8048,38.8273,71953.0
2018-06-11 13:00:00,51.75,51.76,51.72,51.73,41308.0,38.8273,38.8348,38.8048,38.8123,41308.0
2018-06-11 13:05:00,51.73,51.74,51.71,51.73,27261.0,38.8123,38.8198,38.7973,38.8123,27261.0
2018-06-11 13:10:00,51.73,51.74,51.71,51.73,23767.0,38.8123,38.8198,38.7973,38.8123,23767.0
2018-06-11 13:15:00,51.73,51.74,51.69,51.7,23333.0,38.8123,38.8198,38.7823,38.7898,23333.0
2018-06-11 13:20:00,51.7,51.71,51.65,51.66,30528.0,38.7898,38.7973,38.7523,38.7598,30528.0
2018-06-11 13:25:00,51.66,51.69,51.64,51.66,28920.0,38.7598,38.7823,38.7448,38.7598,28920.0
2018-06-11 13:30:00,51.66,51.67,51.64,51.66,22820.0,38.7598,38.7673,38.7448,38.7598,22820.0
2018-06-11 13:35:00,51.67,51.69,51.64,51.65,33986.0,38.7673,38.7823,38.7448,38.7523,33986.0
2018-06-11 13:40:00,51.64,51.68,51.62,51.66,34086.0,38.7448,38.7748,38.7298,38.7598,34086.0
2018-06-11 13:45:00,51.66,51.68,51.63,51.66,29854.0,38.7598,38.7748,38.7373,38.7598,29854.0
2018-06-11 13:50:00,51.66,51.68,51.65,51.66,24098.0,38.7598,38.7748,38.7523,38.7598,24098.0
2018-06-11 13:55:00,51.66,51.69,51.64,51.69,34285.0,38.7598,38.7823,38.7448,38.7823,34285.0
2018-06-11 14:00:00,51.69,51.69,51.64,51.66,20007.0,38.7823,38.7823,38.7448,38.7598,20007.0
2018-06-11 14:05:00,51.65,51.68,51.63,51.66,32299.0,38.7523,38.7748,38.7373,38.7598,32299.0
2018-06-11 14:10:00,51.66,51.67,51.63,51.64,16019.0,38.7598,38.7673,38.7373,38.7448,16019.0
2018-06-11 14:15:00,51.65,51.67,51.61,51.66,25752.0,38.7523,38.7673,38.7223,38.7598,25752.0
2018-06-11 14:20:00,51.66,51.69,51.64,51.66,24619.0,38.7598,38.7823,38.7448,38.7598,24619.0
2018-06-11 14:25:00,51.66,51.66,51.61,51.63,25222.0,38.7598,38.7598,38.7223,38.7373,25222.0
2018-06-11 14:30:00,51.63,51.65,51.61,51.64,28729.0,38.7373,38.7523,38.7223,38.7448,28729.0
2018-06-11 14:35:00,51.64,51.65,51.57,51.57,42375.0,38.7448,38.7523,38.6922,38.6922,42375.0
2018-06-11 14:40:00,51.58,51.58,51.54,51.55,26613.0,38.6997,38.6997,38.6697,38.6772,26613.0
2018-06-11 14:45:00,51.55,51.59,51.52,51.54,62018.0,38.6772,38.7073,38.6547,38.6697,62018.0
2018-06-11 14:50:00,51.54,51.55,51.5,51.52,39746.0,38.6697,38.6772,38.6397,38.6547,39746.0
2018-06-11 14:55:00,51.52,51.53,51.51,51.53,43987.0,38.6547,38.6622,38.6472,38.6622,43987.0
2018-06-11 15:00:00,51.53,51.53,51.52,51.52,77688.0,38.6622,38.6622,38.6547,38.6547,77688.0
2018-06-11 15:05:00,51.53,51.62,51.52,51.61,68458.0,38.6622,38.7298,38.6547,38.7223,68458.0
2018-06-11 15:10:00,51.61,51.62,51.58,51.6,38616.0,38.7223,38.7298,38.6997,38.7148,38616.0
2018-06-11 15:15:00,51.6,51.62,51.59,51.61,22461.0,38.7148,38.7298,38.7073,38.7223,22461.0
2018-06-11 15:20:00,51.61,51.66,51.6,51.66,44353.0,38.7223,38.7598,38.7148,38.7598,44353.0
2018-06-11 15:25:00,51.66,51.67,51.64,51.67,34306.0,38.7598,38.7673,38.7448,38.7673,34306.0
2018-06-11 15:30:00,51.67,51.67,51.63,51.66,52851.0,38.7673,38.7673,38.7373,38.7598,52851.0
2018-06-11 15:35:00,51.66,51.67,51.61,51.63,113656.0,38.7598,38.7673,38.7223,38.7373,113656.0
2018-06-11 15:40:00,51.63,51.64,51.59,51.59,140028.0,38.7373,38.7448,38.7073,38.7073,140028.0
2018-06-11 15:45:00,51.6,51.62,51.57,51.59,145966.0,38.7148,38.7298,38.6922,38.7073,145966.0
2018-06-11 15:50:00,51.58,51.59,51.53,51.54,105281.0,38.6997,38.7073,38.6622,38.6697,105281.0
2018-06-11 15:55:00,51.53,51.55,51.42,51.45,529494.0,38.6622,38.6772,38.5797,38.6022,529494.0
2018-06-12 09:30:00,51.45,51.63,51.45,51.61,94060.0,38.6022,38.7373,38.6022,38.7223,94060.0
2018-06-12 09:35:00,51.61,51.63,51.51,51.55,52543.0,38.7223,38.7373,38.6472,38.6772,52543.0
2018-06-12 09:40:00,51.55,51.59,51.44,51.46,43830.0,38.6772,38.7073,38.5947,38.6097,43830.0
2018-06-12 09:45:00,51.46,51.52,51.45,51.49,52626.0,38.6097,38.6547,38.6022,38.6322,52626.0
2018-06-12 09:50:00,51.49,51.56,51.46,51.56,41155.0,38.6322,38.6847,38.6097,38.6847,41155.0
2018-06-12 09:55:00,51.56,51.59,51.53,51.56,28351.0,38.6847,38.7073,38.6622,38.6847,28351.0
2018-06-12 10:00:00,51.57,51.66,51.52,51.66,45540.0,38.6922,38.7598,38.6547,38.7598,45540.0
2018-06-12 10:05:00,51.67,51.7,51.62,51.63,45126.0,38.7673,38.7898,38.7298,38.7373,45126.0
2018-06-12 10:10:00,51.62,51.65,51.6,51.62,36727.0,38.7298,38.7523,38.7148,38.7298,36727.0
2018-06-12 10:15:00,51.62,51.63,51.54,51.57,35056.0,38.7298,38.7373,38.6697,38.6922,35056.0
2018-06-12 10:20:00,51.57,51.58,51.5,51.52,34041.0,38.6922,38.6997,38.6397,38.6547,34041.0
2018-06-12 10:25:00,51.52,51.54,51.49,51.5,60822.0,38.6547,38.6697,38.6322,38.6397,60822.0
2018-06-12 10:30:00,51.48,51.53,51.48,51.51,27519.0,38.6247,38.6622,38.6247,38.6472,27519.0
2018-06-12 10:35:00,51.5,51.52,51.39,51.42,54502.0,38.6397,38.6547,38.5572,38.5797,54502.0
2018-06-12 10:40:00,51.42,51.5,51.42,51.5,78426.0,38.5797,38.6397,38.5797,38.6397,78426.0
2018-06-12 10:45:00,51.49,51.5,51.42,51.45,41557.0,38.6322,38.6397,38.5797,38.6022,41557.0
2018-06-12 10:50:00,51.45,51.49,51.44,51.47,32878.0,38.6022,38.6322,38.5947,38.6172,32878.0
2018-06-12 10:55:00,51.47,51.49,51.44,51.49,28840.0,38.6172,38.6322,38.5947,38.6322,28840.0
2018-06-12 11:00:00,51.49,51.51,51.45,51.46,27321.0,38.6322,38.6472,38.6022,38.6097,27321.0
2018-06-12 11:05:00,51.47,51.48,51.42,51.44,33132.0,38.6172,38.6247,38.5797,38.5947,33132.0
2018-06-12 11:10:00,51.45,51.48,51.41,51.44,30942.0,38.6022,38.6247,38.5722,38.5947,30942.0
2018-06-12 11:15:00,51.43,51.48,51.42,51.45,36768.0,38.5872,38.6247,38.5797,38.6022,36768.0
2018-06-12 11:20:00,51.46,51.49,51.46,51.48,16099.0,38.6097,38.6322,38.6097,38.6247,16099.0
2018-06-12 11:25:00,51.48,51.51,51.46,51.49,24557.0,38.6247,38.6472,38.6097,38.6322,24557.0
2018-06-12 11:30:00,51.49,51.52,51.49,51.5,19648.0,38.6322,38.6547,38.6322,38.6397,19648.0
2018-06-12 11:35:00,51.5,51.55,51.49,51.54,43768.0,38.6397,38.6772,38.6322,38.6697,43768.0
2018-06-12 11:40:00,51.55,51.56,51.53,51.54,40366.0,38.6772,38.6847,38.6622,38.6697,40366.0
2018-06-12 11:45:00,51.54,51.55,51.5,51.53,34347.0,38.6697,38.6772,38.6397,38.6622,34347.0
2018-06-12 11:50:00,51.53,51.55,51.51,51.52,18616.0,38.6622,38.6772,38.6472,38.6547,18616.0
2018-06-12 11:55:00,51.51,51.58,51.51,51.58,23952.0,38.6472,38.6997,38.6472,38.6997,23952.0
2018-06-12 12:00:00,51.57,51.59,51.55,51.55,9317.0,38.6922,38.7073,38.6772,38.6772,9317.0
2018-06-12 12:05:00,51.55,51.56,51.53,51.53,45950.0,38.6772,38.6847,38.6622,38.6622,45950.0
2018-06-12 12:10:00,51.54,51.57,51.52,51.53,18249.0,38.6697,38.6922,38.6547,38.6622,18249.0
2018-06-12 12:15:00,51.53,51.54,51.51,51.51,26141.0,38.6622,38.6697,38.6472,38.6472,26141.0
2018-06-12 12:20:00,51.52,51.52,51.47,51.47,20614.0,38.6547,38.6547,38.6172,38.6172,20614.0
2018-06-12 12:25:00,51.48,51.48,51.42,51.44,29371.0,38.6247,38.6247,38.5797,38.5947,29371.0
2018-06-12 12:30:00,51.44,51.44,51.39,51.39,12982.0,38.5947,38.5947,38.5572,38.5572,12982.0
2018-06-12 12:35:00,51.39,51.41,51.36,51.36,22413.0,38.5572,38.5722,38.5347,38.5347,22413.0
2018-06-12 12:40:00,51.36,51.4,51.36,51.36,22054.0,38.5347,38.5647,38.5347,38.5347,22054.0
2018-06-12 12:45:00,51.37,51.37,51.33,51.34,22922.0,38.5422,38.5422,38.5122,38.5197,22922.0
2018-06-12 12:50:00,51.34,51.35,51.3,51.3,24133.0,38.5197,38.5272,38.4897,38.4897,24133.0
2018-06-12 12:55:00,51.31,51.33,51.29,51.31,34138.0,38.4972,38.5122,38.4822,38.4972,34138.0
2018-06-12 13:00:00,51.32,51.33,51.31,51.33,14275.0,38.5047,38.5122,38.4972,38.5122,14275.0
2018-06-12 13:05:00,51.32,51.35,51.31,51.34,24681.0,38.5047,38.5272,38.4972,38.5197,24681.0
2018-06-12 13:10:00,51.34,51.34,51.26,51.29,39359.0,38.5197,38.5197,38.4597,38.4822,39359.0
2018-06-12 13:15:00,51.29,51.34,51.22,51.23,49484.0,38.4822,38.5197,38.4296,38.4371,49484.0
2018-06-12 13:20:00,51.23,51.27,51.22,51.26,26495.0,38.4371,38.4672,38.4296,38.4597,26495.0
2018-06-12 13:25:00,51.26,51.29,51.24,51.26,30561.0,38.4597,38.4822,38.4447,38.4597,30561.0
2018-06-12 13:30:00,51.25,51.28,51.23,51.25,30259.0,38.4522,38.4747,38.4371,38.4522,30259.0
2018-06-12 13:35:00,51.25,51.31,51.23,51.23,38172.0,38.4522,38.4972,38.4371,38.4371,38172.0
2018-06-12 13:40:00,51.23,51.27,51.22,51.27,35973.0,38.4371,38.4672,38.4296,38.4672,35973.0
2018-06-12 13:45:00,51.26,51.27,51.18,51.19,31180.0,38.4597,38.4672,38.3996,38.4071,31180.0
2018-06-12 13:50:00,51.19,51.24,51.18,51.19,51024.0,38.4071,38.4447,38.3996,38.4071,51024.0
2018-06-12 13:55:00,51.19,51.22,51.17,51.22,54753.0,38.4071,38.4296,38.3921,38.4296,54753.0
2018-06-12 14:00:00,51.21,51.22,51.17,51.19,46779.0,38.4221,38.4296,38.3921,38.4071,46779.0
2018-06-12 14:05:00,51.18,51.21,51.16,51.16,36210.0,38.3996,38.4221,38.3846,38.3846,36210.0
2018-06-12 14:10:00,51.16,51.18,51.13,51.17,64106.0,38.3846,38.3996,38.3621,38.3921,64106.0
2018-06-12 14:15:00,51.17,51.19,51.14,51.16,59429.0,38.3921,38.4071,38.3696,38.3846,59429.0
2018-06-12 14:20:00,51.16,51.17,51.12,51.12,37355.0,38.3846,38.3921,38.3546,38.3546,37355.0
2018-06-12 14:25:00,51.12,51.15,51.09,51.11,46557.0,38.3546,38.3771,38.3321,38.3471,46557.0
2018-06-12 14:30:00,51.1,51.14,51.1,51.11,50788.0,38.3396,38.3696,38.3396,38.3471,50788.0
2018-06-12 14:35:00,51.11,51.14,51.09,51.13,47920.0,38.3471,38.3696,38.3321,38.3621,47920.0
2018-06-12 14:40:00,51.13,51.14,51.11,51.14,49848.0,38.3621,38.3696,38.3471,38.3696,49848.0
2018-06-12 14:45:00,51.14,51.15,51.06,51.1,89310.0,38.3696,38.3771,38.3096,38.3396,89310.0
2018-06-12 14:50:00,51.1,51.11,51.07,51.09,87233.0,38.3396,38.3471,38.3171,38.3321,87233.0
2018-06-12 14:55:00,51.09,51.1,51.03,51.03,73752.0,38.3321,38.3396,38.2871,38.2871,73752.0
2018-06-12 15:00:00,51.03,51.11,51.03,51.1,71006.0,38.2871,38.3471,38.2871,38.3396,71006.0
2018-06-12 15:05:00,51.11,51.17,51.1,51.14,92532.0,38.3471,38.3921,38.3396,38.3696,92532.0
2018-06-12 15:10:00,51.14,51.15,51.09,51.09,52879.0,38.3696,38.3771,38.3321,38.3321,52879.0
2018-06-12 15:15:00,51.09,51.15,51.09,51.11,59507.0,38.3321,38.3771,38.3321,38.3471,59507.0
2018-06-12 15:20:00,51.11,51.13,51.09,51.12,64693.0,38.3471,38.3621,38.3321,38.3546,64693.0
2018-06-12 15:25:00,51.12,51.15,51.11,51.14,52047.0,38.3546,38.3771,38.3471,38.3696,52047.0
2018-06-12 15:30:00,51.15,51.18,51.14,51.18,40812.0,38.3771,38.3996,38.3696,38.3996,40812.0
2018-06-12 15:35:00,51.18,51.23,51.15,51.22,102693.0,38.3996,38.4371,38.3771,38.4296,102693.0
2018-06-12 15:40:00,51.23,51.28,51.2,51.23,102543.0,38.4371,38.4747,38.4146,38.4371,102543.0
2018-06-12 15:45:00,51.23,51.24,51.17,51.19,147328.0,38.4371,38.4447,38.3921,38.4071,147328.0
2018-06-12 15:50:00,51.19,51.26,51.18,51.26,145878.0,38.4071,38.4597,38.3996,38.4597,145878.0
2018-06-12 15:55:00,51.26,51.27,51.22,51.23,248953.0,38.4597,38.4672,38.4296,38.4371,248953.0
2018-06-13 09:30:00,51.23,51.24,51.1,51.1,76019.0,38.4371,38.4447,38.3396,38.3396,76019.0
2018-06-13 09:35:00,51.1,51.26,51.09,51.2,52538.0,38.3396,38.4597,38.3321,38.4146,52538.0
2018-06-13 09:40:00,51.19,51.21,51.13,51.15,32610.0,38.4071,38.4221,38.3621,38.3771,32610.0
2018-06-13 09:45:00,51.16,51.18,51.05,51.1,41838.0,38.3846,38.3996,38.3021,38.3396,41838.0
2018-06-13 09:50:00,51.11,51.11,50.99,50.99,72541.0,38.3471,38.3471,38.2571,38.2571,72541.0
2018-06-13 09:55:00,50.98,51.03,50.89,51.01,98362.0,38.2496,38.2871,38.1821,38.2721,98362.0
2018-06-13 10:00:00,51.02,51.1,51.0,51.1,117189.0,38.2796,38.3396,38.2646,38.3396,117189.0
2018-06-13 10:05:00,51.1,51.17,51.09,51.16,116523.0,38.3396,38.3921,38.3321,38.3846,116523.0
2018-06-13 10:10:00,51.16,51.17,51.09,51.13,128108.0,38.3846,38.3921,38.3321,38.3621,128108.0
2018-06-13 10:15:00,51.13,51.17,51.11,51.16,55189.0,38.3621,38.3921,38.3471,38.3846,55189.0
2018-06-13 10:20:00,51.16,51.2,51.09,51.2,44367.0,38.3846,38.4146,38.3321,38.4146,44367.0
2018-06-13 10:25:00,51.19,51.2,51.15,51.17,53805.0,38.4071,38.4146,38.3771,38.3921,53805.0
2018-06-13 10:30:00,51.18,51.23,51.15,51.21,35635.0,38.3996,38.4371,38.3771,38.4221,35635.0
2018-06-13 10:35:00,51.22,51.27,51.2,51.21,38382.0,38.4296,38.4672,38.4146,38.4221,38382.0
2018-06-13 10:40:00,51.2,51.23,51.19,51.2,44525.0,38.4146,38.4371,38.4071,38.4146,44525.0
2018-06-13 10:45:00,51.2,51.21,51.12,51.12,126331.0,38.4146,38.4221,38.3546,38.3546,126331.0
2018-06-13 10:50:00,51.11,51.12,51.04,51.07,45040.0,38.3471,38.3546,38.2946,38.3171,45040.0
2018-06-13 10:55:00,51.07,51.08,51.0,51.03,28012.0,38.3171,38.3246,38.2646,38.2871,28012.0
2018-06-13 11:00:00,51.04,51.08,51.03,51.07,24509.0,38.2946,38.3246,38.2871,38.3171,24509.0
2018-06-13 11:05:00,51.07,51.09,51.01,51.02,166512.0,38.3171,38.3321,38.2721,38.2796,166512.0
2018-06-13 11:10:00,51.02,51.04,50.97,50.98,38144.0,38.2796,38.2946,38.2421,38.2496,38144.0
2018-06-13 11:15:00,50.98,51.0,50.91,50.93,42023.0,38.2496,38.2646,38.1971,38.2121,42023.0
2018-06-13 11:20:00,50.92,50.95,50.88,50.88,43977.0,38.2046,38.2271,38.1745,38.1745,43977.0
2018-06-13 11:25:00,50.89,50.94,50.88,50.91,28260.0,38.1821,38.2196,38.1745,38.1971,28260.0
2018-06-13 11:30:00,50.9,51.02,50.9,51.01,86264.0,38.1896,38.2796,38.1896,38.2721,86264.0
2018-06-13 11:35:00,51.01,51.06,51.0,51.04,42799.0,38.2721,38.3096,38.2646,38.2946,42799.0
2018-06-13 11:40:00,51.04,51.1,51.03,51.06,36743.0,38.2946,38.3396,38.2871,38.3096,36743.0
2018-06-13 11:45:00,51.06,51.06,51.03,51.05,62036.0,38.3096,38.3096,38.2871,38.3021,62036.0
2018-06-13 11:50:00,51.05,51.08,51.03,51.07,34371.0,38.3021,38.3246,38.2871,38.3171,34371.0
2018-06-13 11:55:00,51.07,51.11,51.07,51.1,27170.0,38.3171,38.3471,38.3171,38.3396,27170.0
2018-06-13 12:00:00,51.1,51.11,51.08,51.11,27274.0,38.3396,38.3471,38.3246,38.3471,27274.0
2018-06-13 12:05:00,51.1,51.15,51.1,51.15,19042.0,38.3396,38.3771,38.3396,38.3771,19042.0
2018-06-13 12:10:00,51.15,51.17,51.11,51.16,80714.0,38.3771,38.3921,38.3471,38.3846,80714.0
2018-06-13 12:15:00,51.16,51.17,51.15,51.16,16331.0,38.3846,38.3921,38.3771,38.3846,16331.0
2018-06-13 12:20:00,51.15,51.16,51.13,51.13,28896.0,38.3771,38.3846,38.3621,38.3621,28896.0
2018-06-13 12:25:00,51.13,51.15,51.12,51.12,14087.0,38.3621,38.3771,38.3546,38.3546,14087.0
2018-06-13 12:30:00,51.12,51.12,51.1,51.11,26088.0,38.3546,38.3546,38.3396,38.3471,26088.0
2018-06-13 12:35:00,51.1,51.13,51.1,51.12,35979.0,38.3396,38.3621,38.3396,38.3546,35979.0
2018-06-13 12:40:00,51.13,51.15,51.1,51.15,45256.0,38.3621,38.3771,38.3396,38.3771,45256.0
2018-06-13 12:45:00,51.15,51.15,51.11,51.12,29457.0,38.3771,38.3771,38.3471,38.3546,29457.0
2018-06-13 12:50:00,51.12,51.13,51.09,51.1,24033.0,38.3546,38.3621,38.3321,38.3396,24033.0
2018-06-13 12:55:00,51.1,51.13,51.09,51.12,42268.0,38.3396,38.3621,38.3321,38.3546,42268.0
2018-06-13 13:00:00,51.12,51.19,51.12,51.19,82842.0,38.3546,38.4071,38.3546,38.4071,82842.0
2018-06-13 13:05:00,51.19,51.22,51.18,51.19,42162.0,38.4071,38.4296,38.3996,38.4071,42162.0
2018-06-13 13:10:00,51.2,51.27,51.2,51.26,70940.0,38.4146,38.4672,38.4146,38.4597,70940.0
2018-06-13 13:15:00,51.26,51.33,51.25,51.33,76825.0,38.4597,38.5122,38.4522,38.5122,76825.0
2018-06-13 13:20:00,51.34,51.36,51.32,51.35,202206.0,38.5197,38.5347,38.5047,38.5272,202206.0
2018-06-13 13:25:00,51.35,51.37,51.33,51.33,20447.0,38.5272,38.5422,38.5122,38.5122,20447.0
2018-06-13 13:30:00,51.33,51.37,51.31,51.37,44804.0,38.5122,38.5422,38.4972,38.5422,44804.0
2018-06-13 13:35:00,51.37,51.37,51.35,51.37,19682.0,38.5422,38.5422,38.5272,38.5422,19682.0
2018-06-13 13:40:00,51.36,51.37,51.35,51.37,19643.0,38.5347,38.5422,38.5272,38.5422,19643.0
2018-06-13 13:45:00,51.38,51.38,51.28,51.3,142779.0,38.5497,38.5497,38.4747,38.4897,142779.0
2018-06-13 13:50:00,51.29,51.3,51.23,51.26,55251.0,38.4822,38.4897,38.4371,38.4597,55251.0
2018-06-13 13:55:00,51.26,51.26,51.21,51.22,27426.0,38.4597,38.4597,38.4221,38.4296,27426.0
2018-06-13 14:00:00,51.22,51.57,51.15,51.54,83157.0,38.4296,38.6922,38.3771,38.6697,83157.0
2018-06-13 14:05:00,51.53,51.58,51.5,51.51,52433.0,38.6622,38.6997,38.6397,38.6472,52433.0
2018-06-13 14:10:00,51.52,51.61,51.47,51.49,73374.0,38.6547,38.7223,38.6172,38.6322,73374.0
2018-06-13 14:15:00,51.49,51.54,51.48,51.53,58442.0,38.6322,38.6697,38.6247,38.6622,58442.0
2018-06-13 14:20:00,51.53,51.53,51.41,51.45,57710.0,38.6622,38.6622,38.5722,38.6022,57710.0
2018-06-13 14:25:00,51.45,51.49,51.41,51.44,51943.0,38.6022,38.6322,38.5722,38.5947,51943.0
2018-06-13 14:30:00,51.43,51.64,51.41,51.63,111132.0,38.5872,38.7448,38.5722,38.7373,111132.0
2018-06-13 14:35:00,51.64,51.68,51.6,51.66,71659.0,38.7448,38.7748,38.7148,38.7598,71659.0
2018-06-13 14:40:00,51.66,51.7,51.58,51.6,69945.0,38.7598,38.7898,38.6997,38.7148,69945.0
2018-06-13 14:45:00,51.59,51.61,51.46,51.46,166717.0,38.7073,38.7223,38.6097,38.6097,166717.0
2018-06-13 14:50:00,51.46,51.48,51.35,51.37,57432.0,38.6097,38.6247,38.5272,38.5422,57432.0
2018-06-13 14:55:00,51.36,51.39,51.22,51.24,178035.0,38.5347,38.5572,38.4296,38.4447,178035.0
2018-06-13 15:00:00,51.23,51.31,51.23,51.26,104101.0,38.4371,38.4972,38.4371,38.4597,104101.0
2018-06-13 15:05:00,51.27,51.31,51.26,51.29,102867.0,38.4672,38.4972,38.4597,38.4822,102867.0
2018-06-13 15:10:00,51.28,51.29,51.25,51.26,120033.0,38.4747,38.4822,38.4522,38.4597,120033.0
2018-06-13 15:15:00,51.25,51.26,51.17,51.21,213585.0,38.4522,38.4597,38.3921,38.4221,213585.0
2018-06-13 15:20:00,51.21,51.25,51.2,51.23,53624.0,38.4221,38.4522,38.4146,38.4371,53624.0
2018-06-13 15:25:00,51.23,51.28,51.22,51.25,111240.0,38.4371,38.4747,38.4296,38.4522,111240.0
2018-06-13 15:30:00,51.26,51.29,51.24,51.28,104204.0,38.4597,38.4822,38.4447,38.4747,104204.0
2018-06-13 15:35:00,51.28,51.29,51.18,51.18,123214.0,38.4747,38.4822,38.3996,38.3996,123214.0
2018-06-13 15:40:00,51.18,51.22,51.17,51.2,131952.0,38.3996,38.4296,38.3921,38.4146,131952.0
2018-06-13 15:45:00,51.2,51.21,51.17,51.19,176418.0,38.4146,38.4221,38.3921,38.4071,176418.0
2018-06-13 15:50:00,51.19,51.21,51.17,51.19,170668.0,38.4071,38.4221,38.3921,38.4071,170668.0
2018-06-13 15:55:00,51.19,51.19,51.07,51.09,480638.0,38.4071,38.4071,38.3171,38.3321,480638.0
2018-06-14 09:30:00,51.29,51.36,51.08,51.13,221153.0,38.4822,38.5347,38.3246,38.3621,221153.0
2018-06-14 09:35:00,51.12,51.17,50.88,50.92,171281.0,38.3546,38.3921,38.1745,38.2046,171281.0
2018-06-14 09:40:00,50.92,51.06,50.92,51.03,125994.0,38.2046,38.3096,38.2046,38.2871,125994.0
2018-06-14 09:45:00,51.03,51.22,51.01,51.18,188049.0,38.2871,38.4296,38.2721,38.3996,188049.0
2018-06-14 09:50:00,51.18,51.22,51.13,51.2,210245.0,38.3996,38.4296,38.3621,38.4146,210245.0
2018-06-14 09:55:00,51.19,51.25,51.16,51.23,107865.0,38.4071,38.4522,38.3846,38.4371,107865.0
2018-06-14 10:00:00,51.23,51.3,51.17,51.22,117028.0,38.4371,38.4897,38.3921,38.4296,117028.0
2018-06-14 10:05:00,51.22,51.3,51.2,51.26,85598.0,38.4296,38.4897,38.4146,38.4597,85598.0
2018-06-14 10:10:00,51.26,51.28,51.19,51.25,76489.0,38.4597,38.4747,38.4071,38.4522,76489.0
2018-06-14 10:15:00,51.25,51.29,51.19,51.2,62768.0,38.4522,38.4822,38.4071,38.4146,62768.0
2018-06-14 10:20:00,51.21,51.25,51.18,51.19,97959.0,38.4221,38.4522,38.3996,38.4071,97959.0
2018-06-14 10:25:00,51.18,51.25,51.18,51.21,387855.0,38.3996,38.4522,38.3996,38.4221,387855.0
2018-06-14 10:30:00,51.21,51.23,51.19,51.2,140054.0,38.4221,38.4371,38.4071,38.4146,140054.0
2018-06-14 10:35:00,51.2,51.23,51.16,51.2,92439.0,38.4146,38.4371,38.3846,38.4146,92439.0
2018-06-14 10:40:00,51.19,51.23,51.19,51.22,91304.0,38.4071,38.4371,38.4071,38.4296,91304.0
2018-06-14 10:45:00,51.23,51.23,51.18,51.2,109603.0,38.4371,38.4371,38.3996,38.4146,109603.0
2018-06-14 10:50:00,51.2,51.2,51.05,51.06,173159.0,38.4146,38.4146,38.3021,38.3096,173159.0
2018-06-14 10:55:00,51.06,51.1,50.95,50.96,145990.0,38.3096,38.3396,38.2271,38.2346,145990.0
2018-06-14 11:00:00,50.95,51.03,50.9,51.01,86420.0,38.2271,38.2871,38.1896,38.2721,86420.0
2018-06-14 11:05:00,51.0,51.01,50.89,50.93,88124.0,38.2646,38.2721,38.1821,38.2121,88124.0
2018-06-14 11:10:00,50.94,51.02,50.9,50.92,271488.0,38.2196,38.2796,38.1896,38.2046,271488.0
2018-06-14 11:15:00,50.92,50.92,50.85,50.85,120148.0,38.2046,38.2046,38.152,38.152,120148.0
2018-06-14 11:20:00,50.86,50.86,50.79,50.81,58276.0,38.1595,38.1595,38.107,38.122,58276.0
2018-06-14 11:25:00,50.82,50.89,50.79,50.89,86550.0,38.1295,38.1821,38.107,38.1821,86550.0
2018-06-14 11:30:00,50.89,50.9,50.78,50.78,29337.0,38.1821,38.1896,38.0995,38.0995,29337.0
2018-06-14 11:35:00,50.78,50.82,50.76,50.82,56943.0,38.0995,38.1295,38.0845,38.1295,56943.0
2018-06-14 11:40:00,50.82,50.91,50.8,50.88,57774.0,38.1295,38.1971,38.1145,38.1745,57774.0
2018-06-14 11:45:00,50.88,50.91,50.87,50.89,43509.0,38.1745,38.1971,38.167,38.1821,43509.0
2018-06-14 11:50:00,50.89,50.91,50.88,50.91,61595.0,38.1821,38.1971,38.1745,38.1971,61595.0
2018-06-14 11:55:00,50.9,50.94,50.86,50.87,54683.0,38.1896,38.2196,38.1595,38.167,54683.0
2018-06-14 12:00:00,50.86,50.9,50.82,50.89,105902.0,38.1595,38.1896,38.1295,38.1821,105902.0
2018-06-14 12:05:00,50.89,50.92,50.87,50.91,58321.0,38.1821,38.2046,38.167,38.1971,58321.0
2018-06-14 12:10:00,50.91,50.93,50.89,50.9,57553.0,38.1971,38.2121,38.1821,38.1896,57553.0
2018-06-14 12:15:00,50.9,50.91,50.86,50.89,62773.0,38.1896,38.1971,38.1595,38.1821,62773.0
2018-06-14 12:20:00,50.89,50.9,50.87,50.9,27735.0,38.1821,38.1896,38.167,38.1896,27735.0
2018-06-14 12:25:00,50.9,50.9,50.82,50.82,49473.0,38.1896,38.1896,38.1295,38.1295,49473.0
2018-06-14 12:30:00,50.82,50.88,50.8,50.88,292203.0,38.1295,38.1745,38.1145,38.1745,292203.0
2018-06-14 12:35:00,50.88,50.93,50.87,50.89,94738.0,38.1745,38.2121,38.167,38.1821,94738.0
2018-06-14 12:40:00,50.89,50.92,50.88,50.92,55280.0,38.1821,38.2046,38.1745,38.2046,55280.0
2018-06-14 12:45:00,50.91,50.92,50.79,50.8,85824.0,38.1971,38.2046,38.107,38.1145,85824.0
2018-06-14 12:50:00,50.79,50.82,50.76,50.77,44778.0,38.107,38.1295,38.0845,38.092,44778.0
2018-06-14 12:55:00,50.77,50.79,50.74,50.74,39319.0,38.092,38.107,38.0695,38.0695,39319.0
2018-06-14 13:00:00,50.75,50.81,50.74,50.79,72139.0,38.077,38.122,38.0695,38.107,72139.0
2018-06-14 13:05:00,50.79,50.85,50.78,50.85,52156.0,38.107,38.152,38.0995,38.152,52156.0
2018-06-14 13:10:00,50.85,50.87,50.84,50.87,28708.0,38.152,38.167,38.1445,38.167,28708.0
2018-06-14 13:15:00,50.86,50.88,50.85,50.88,42881.0,38.1595,38.1745,38.152,38.1745,42881.0
2018-06-14 13:20:00,50.87,50.9,50.86,50.89,69733.0,38.167,38.1896,38.1595,38.1821,69733.0
2018-06-14 13:25:00,50.89,50.94,50.88,50.93,34675.0,38.1821,38.2196,38.1745,38.2121,34675.0
2018-06-14 13:30:00,50.92,51.0,50.91,51.0,44285.0,38.2046,38.2646,38.1971,38.2646,44285.0
2018-06-14 13:35:00,51.0,51.02,50.97,50.98,87105.0,38.2646,38.2796,38.2421,38.2496,87105.0
2018-06-14 13:40:00,50.97,50.98,50.93,50.94,21449.0,38.2421,38.2496,38.2121,38.2196,21449.0
2018-06-14 13:45:00,50.95,50.96,50.89,50.91,35869.0,38.2271,38.2346,38.1821,38.1971,35869.0
2018-06-14 13:50:00,50.91,50.92,50.9,50.91,25478.0,38.1971,38.2046,38.1896,38.1971,25478.0
2018-06-14 13:55:00,50.91,50.92,50.89,50.9,41749.0,38.1971,38.2046,38.1821,38.1896,41749.0
2018-06-14 14:00:00,50.9,50.9,50.87,50.9,50043.0,38.1896,38.1896,38.167,38.1896,50043.0
2018-06-14 14:05:00,50.9,50.94,50.89,50.94,107702.0,38.1896,38.2196,38.1821,38.2196,107702.0
2018-06-14 14:10:00,50.94,50.99,50.92,50.97,55010.0,38.2196,38.2571,38.2046,38.2421,55010.0
2018-06-14 14:15:00,50.98,51.01,50.97,51.01,80315.0,38.2496,38.2721,38.2421,38.2721,80315.0
2018-06-14 14:20:00,51.0,51.04,51.0,51.04,40709.0,38.2646,38.2946,38.2646,38.2946,40709.0
2018-06-14 14:25:00,51.04,51.04,50.99,51.0,72945.0,38.2946,38.2946,38.2571,38.2646,72945.0
2018-06-14 14:30:00,51.01,51.03,50.99,51.01,92177.0,38.2721,38.2871,38.2571,38.2721,92177.0
2018-06-14 14:35:00,51.01,51.04,50.99,51.03,103040.0,38.2721,38.2946,38.2571,38.2871,103040.0
2018-06-14 14:40:00,51.03,51.05,51.02,51.04,70203.0,38.2871,38.3021,38.2796,38.2946,70203.0
2018-06-14 14:45:00,51.03,51.06,51.02,51.06,78514.0,38.2871,38.3096,38.2796,38.3096,78514.0
2018-06-14 14:50:00,51.05,51.07,51.03,51.04,68442.0,38.3021,38.3171,38.2871,38.2946,68442.0
2018-06-14 14:55:00,51.04,51.04,50.99,51.0,79335.0,38.2946,38.2946,38.2571,38.2646,79335.0
2018-06-14 15:00:00,51.0,51.04,50.99,51.03,67333.0,38.2646,38.2946,38.2571,38.2871,67333.0
2018-06-14 15:05:00,51.04,51.04,51.01,51.01,100000.0,38.2946,38.2946,38.2721,38.2721,100000.0
2018-06-14 15:10:00,51.01,51.03,50.99,51.0,66089.0,38.2721,38.2871,38.2571,38.2646,66089.0
2018-06-14 15:15:00,51.0,51.0,50.94,50.96,72194.0,38.2646,38.2646,38.2196,38.2346,72194.0
2018-06-14 15:20:00,50.96,51.01,50.95,51.01,210996.0,38.2346,38.2721,38.2271,38.2721,210996.0
2018-06-14 15:25:00,51.01,51.01,50.96,50.97,195155.0,38.2721,38.2721,38.2346,38.2421,195155.0
2018-06-14 15:30:00,50.97,51.02,50.96,51.02,123874.0,38.2421,38.2796,38.2346,38.2796,123874.0
2018-06-14 15:35:00,51.02,51.03,50.99,51.01,144318.0,38.2796,38.2871,38.2571,38.2721,144318.0
2018-06-14 15:40:00,51.01,51.04,50.99,51.02,191073.0,38.2721,38.2946,38.2571,38.2796,191073.0
2018-06-14 15:45:00,51.02,51.07,51.0,51.05,146384.0,38.2796,38.3171,38.2646,38.3021,146384.0
2018-06-14 15:50:00,51.04,51.05,50.93,50.94,341793.0,38.2946,38.3021,38.2121,38.2196,341793.0
2018-06-14 15:55:00,50.94,50.95,50.87,50.94,610662.0,38.2196,38.2271,38.167,38.2196,610662.0
2018-06-15 09:30:00,50.78,50.81,50.62,50.73,1922342.0,38.0995,38.122,37.9795,38.062,1922342.0
2018-06-15 09:35:00,50.73,50.84,50.61,50.8,107727.0,38.062,38.1445,37.972,38.1145,107727.0
2018-06-15 09:40:00,50.8,50.87,50.74,50.84,162101.0,38.1145,38.167,38.0695,38.1445,162101.0
2018-06-15 09:45:00,50.85,50.93,50.8,50.85,83381.0,38.152,38.2121,38.1145,38.152,83381.0
2018-06-15 09:50:00,50.85,50.92,50.8,50.81,96398.0,38.152,38.2046,38.1145,38.122,96398.0
2018-06-15 09:55:00,50.81,50.85,50.79,50.83,115692.0,38.122,38.152,38.107,38.137,115692.0
2018-06-15 10:00:00,50.83,50.87,50.79,50.87,216160.0,38.137,38.167,38.107,38.167,216160.0
2018-06-15 10:05:00,50.87,50.87,50.8,50.83,184378.0,38.167,38.167,38.1145,38.137,184378.0
2018-06-15 10:10:00,50.83,50.85,50.8,50.81,147902.0,38.137,38.152,38.1145,38.122,147902.0
2018-06-15 10:15:00,50.8,50.85,50.79,50.8,186909.0,38.1145,38.152,38.107,38.1145,186909.0
2018-06-15 10:20:00,50.81,50.82,50.7,50.73,132174.0,38.122,38.1295,38.0395,38.062,132174.0
2018-06-15 10:25:00,50.73,50.76,50.67,50.67,99521.0,38.062,38.0845,38.017,38.017,99521.0
2018-06-15 10:30:00,50.67,50.69,50.59,50.64,177627.0,38.017,38.032,37.957,37.9945,177627.0
2018-06-15 10:35:00,50.65,50.77,50.63,50.76,189003.0,38.002,38.092,37.987,38.0845,189003.0
2018-06-15 10:40:00,50.76,50.85,50.7,50.85,131005.0,38.0845,38.152,38.0395,38.152,131005.0
2018-06-15 10:45:00,50.85,50.89,50.82,50.86,84613.0,38.152,38.1821,38.1295,38.1595,84613.0
2018-06-15 10:50:00,50.87,50.92,50.84,50.9,87632.0,38.167,38.2046,38.1445,38.1896,87632.0
2018-06-15 10:55:00,50.9,50.95,50.87,50.95,61771.0,38.1896,38.2271,38.167,38.2271,61771.0
2018-06-15 11:00:00,50.95,51.0,50.89,51.0,145633.0,38.2271,38.2646,38.1821,38.2646,145633.0
2018-06-15 11:05:00,51.0,51.06,50.99,51.03,69372.0,38.2646,38.3096,38.2571,38.2871,69372.0
2018-06-15 11:10:00,51.03,51.06,51.02,51.05,57465.0,38.2871,38.3096,38.2796,38.3021,57465.0
2018-06-15 11:15:00,51.04,51.06,51.02,51.04,123918.0,38.2946,38.3096,38.2796,38.2946,123918.0
2018-06-15 11:20:00,51.04,51.08,51.04,51.05,47501.0,38.2946,38.3246,38.2946,38.3021,47501.0
2018-06-15 11:25:00,51.05,51.08,51.01,51.03,110584.0,38.3021,38.3246,38.2721,38.2871,110584.0
2018-06-15 11:30:00,51.02,51.04,50.96,50.97,157247.0,38.2796,38.2946,38.2346,38.2421,157247.0
2018-06-15 11:35:00,50.98,51.0,50.94,51.0,91540.0,38.2496,38.2646,38.2196,38.2646,91540.0
2018-06-15 11:40:00,51.0,51.07,50.99,51.07,41915.0,38.2646,38.3171,38.2571,38.3171,41915.0
2018-06-15 11:45:00,51.07,51.07,51.0,51.02,41079.0,38.3171,38.3171,38.2646,38.2796,41079.0
2018-06-15 11:50:00,51.02,51.08,51.01,51.08,45900.0,38.2796,38.3246,38.2721,38.3246,45900.0
2018-06-15 11:55:00,51.08,51.15,51.08,51.15,49213.0,38.3246,38.3771,38.3246,38.3771,49213.0
2018-06-15 12:00:00,51.15,51.16,51.11,51.12,38020.0,38.3771,38.3846,38.3471,38.3546,38020.0
2018-06-15 12:05:00,51.12,51.12,51.02,51.06,35007.0,38.3546,38.3546,38.2796,38.3096,35007.0
2018-06-15 12:10:00,51.05,51.06,50.98,50.99,22537.0,38.3021,38.3096,38.2496,38.2571,22537.0
2018-06-15 12:15:00,50.98,51.04,50.96,51.02,93625.0,38.2496,38.2946,38.2346,38.2796,93625.0
2018-06-15 12:20:00,51.02,51.03,50.98,50.99,75178.0,38.2796,38.2871,38.2496,38.2571,75178.0
2018-06-15 12:25:00,50.99,51.02,50.97,51.01,96178.0,38.2571,38.2796,38.2421,38.2721,96178.0
2018-06-15 12:30:00,51.0,51.02,50.98,50.98,73639.0,38.2646,38.2796,38.2496,38.2496,73639.0
2018-06-15 12:35:00,50.98,50.98,50.94,50.97,36169.0,38.2496,38.2496,38.2196,38.2421,36169.0
2018-06-15 12:40:00,50.97,51.01,50.97,50.98,31578.0,38.2421,38.2721,38.2421,38.2496,31578.0
2018-06-15 12:45:00,50.98,50.99,50.94,50.98,151266.0,38.2496,38.2571,38.2196,38.2496,151266.0
2018-06-15 12:50:00,50.98,51.03,50.97,51.01,51993.0,38.2496,38.2871,38.2421,38.2721,51993.0
2018-06-15 12:55:00,51.01,51.03,51.0,51.0,64086.0,38.2721,38.2871,38.2646,38.2646,64086.0
2018-06-15 13:00:00,51.01,51.07,51.0,51.05,65494.0,38.2721,38.3171,38.2646,38.3021,65494.0
2018-06-15 13:05:00,51.05,51.07,51.03,51.07,44339.0,38.3021,38.3171,38.2871,38.3171,44339.0
2018-06-15 13:10:00,51.07,51.17,51.06,51.17,250192.0,38.3171,38.3921,38.3096,38.3921,250192.0
2018-06-15 13:15:00,51.17,51.2,51.16,51.18,34073.0,38.3921,38.4146,38.3846,38.3996,34073.0
2018-06-15 13:20:00,51.19,51.19,51.11,51.11,25009.0,38.4071,38.4071,38.3471,38.3471,25009.0
2018-06-15 13:25:00,51.11,51.13,51.09,51.11,57889.0,38.3471,38.3621,38.3321,38.3471,57889.0
2018-06-15 13:30:00,51.11,51.12,51.09,51.11,24371.0,38.3471,38.3546,38.3321,38.3471,24371.0
2018-06-15 13:35:00,51.11,51.12,51.07,51.12,120878.0,38.3471,38.3546,38.3171,38.3546,120878.0
2018-06-15 13:40:00,51.11,51.12,51.09,51.12,70620.0,38.3471,38.3546,38.3321,38.3546,70620.0
2018-06-15 13:45:00,51.12,51.13,51.09,51.11,94437.0,38.3546,38.3621,38.3321,38.3471,94437.0
2018-06-15 13:50:00,51.11,51.13,51.09,51.1,108483.0,38.3471,38.3621,38.3321,38.3396,108483.0
2018-06-15 13:55:00,51.1,51.12,51.09,51.12,93981.0,38.3396,38.3546,38.3321,38.3546,93981.0
2018-06-15 14:00:00,51.12,51.12,51.09,51.11,45933.0,38.3546,38.3546,38.3321,38.3471,45933.0
2018-06-15 14:05:00,51.1,51.11,51.07,51.1,50076.0,38.3396,38.3471,38.3171,38.3396,50076.0
2018-06-15 14:10:00,51.11,51.2,51.1,51.18,168278.0,38.3471,38.4146,38.3396,38.3996,168278.0
2018-06-15 14:15:00,51.18,51.21,51.16,51.21,164437.0,38.3996,38.4221,38.3846,38.4221,164437.0
2018-06-15 14:20:00,51.21,51.31,51.21,51.29,60836.0,38.4221,38.4972,38.4221,38.4822,60836.0
2018-06-15 14:25:00,51.28,51.31,51.25,51.3,58809.0,38.4747,38.4972,38.4522,38.4897,58809.0
2018-06-15 14:30:00,51.3,51.42,51.29,51.38,99656.0,38.4897,38.5797,38.4822,38.5497,99656.0
2018-06-15 14:35:00,51.37,51.38,51.26,51.3,61431.0,38.5422,38.5497,38.4597,38.4897,61431.0
2018-06-15 14:40:00,51.3,51.34,51.28,51.29,304764.0,38.4897,38.5197,38.4747,38.4822,304764.0
2018-06-15 14:45:00,51.3,51.35,51.29,51.32,59429.0,38.4897,38.5272,38.4822,38.5047,59429.0
2018-06-15 14:50:00,51.31,51.33,51.3,51.33,114995.0,38.4972,38.5122,38.4897,38.5122,114995.0
2018-06-15 14:55:00,51.33,51.36,51.3,51.35,202886.0,38.5122,38.5347,38.4897,38.5272,202886.0
2018-06-15 15:00:00,51.33,51.34,51.23,51.24,53894.0,38.5122,38.5197,38.4371,38.4447,53894.0
2018-06-15 15:05:00,51.24,51.29,51.23,51.28,65128.0,38.4447,38.4822,38.4371,38.4747,65128.0
2018-06-15 15:10:00,51.28,51.28,51.27,51.28,73052.0,38.4747,38.4747,38.4672,38.4747,73052.0
2018-06-15 15:15:00,51.28,51.28,51.26,51.27,86642.0,38.4747,38.4747,38.4597,38.4672,86642.0
2018-06-15 15:20:00,51.26,51.27,51.23,51.24,99080.0,38.4597,38.4672,38.4371,38.4447,99080.0
2018-06-15 15:25:00,51.23,51.31,51.2,51.28,118937.0,38.4371,38.4972,38.4146,38.4747,118937.0
2018-06-15 15:30:00,51.29,51.29,51.18,51.2,91854.0,38.4822,38.4822,38.3996,38.4146,91854.0
2018-06-15 15:35:00,51.2,51.2,51.1,51.13,123623.0,38.4146,38.4146,38.3396,38.3621,123623.0
2018-06-15 15:40:00,51.14,51.2,51.13,51.2,423896.0,38.3696,38.4146,38.3621,38.4146,423896.0
2018-06-15 15:45:00,51.19,51.26,51.18,51.25,190175.0,38.4071,38.4597,38.3996,38.4522,190175.0
2018-06-15 15:50:00,51.25,51.27,51.22,51.26,398795.0,38.4522,38.4672,38.4296,38.4597,398795.0
2018-06-15 15:55:00,51.26,51.37,51.25,51.36,773476.0,38.4597,38.5422,38.4522,38.5347,773476.0
2018-06-18 09:30:00,50.83,50.87,50.74,50.75,153528.0,38.137,38.167,38.0695,38.077,153528.0
2018-06-18 09:35:00,50.74,50.74,50.57,50.62,137691.0,38.0695,38.0695,37.942,37.9795,137691.0
2018-06-18 09:40:00,50.62,50.7,50.56,50.64,96260.0,37.9795,38.0395,37.9345,37.9945,96260.0
2018-06-18 09:45:00,50.64,50.77,50.6,50.75,133670.0,37.9945,38.092,37.9645,38.077,133670.0
2018-06-18 09:50:00,50.75,50.81,50.73,50.76,103322.0,38.077,38.122,38.062,38.0845,103322.0
2018-06-18 09:55:00,50.74,50.75,50.65,50.71,113396.0,38.0695,38.077,38.002,38.047,113396.0
2018-06-18 10:00:00,50.7,50.81,50.69,50.73,64525.0,38.0395,38.122,38.032,38.062,64525.0
2018-06-18 10:05:00,50.73,50.77,50.69,50.7,72035.0,38.062,38.092,38.032,38.0395,72035.0
2018-06-18 10:10:00,50.7,50.71,50.62,50.63,66170.0,38.0395,38.047,37.9795,37.987,66170.0
2018-06-18 10:15:00,50.64,50.73,50.62,50.73,75012.0,37.9945,38.062,37.9795,38.062,75012.0
2018-06-18 10:20:00,50.73,50.82,50.72,50.8,62340.0,38.062,38.1295,38.0545,38.1145,62340.0
2018-06-18 10:25:00,50.79,50.85,50.78,50.84,301629.0,38.107,38.152,38.0995,38.1445,301629.0
2018-06-18 10:30:00,50.84,51.02,50.84,51.02,73751.0,38.1445,38.2796,38.1445,38.2796,73751.0
2018-06-18 10:35:00,51.02,51.07,50.99,51.01,113556.0,38.2796,38.3171,38.2571,38.2721,113556.0
2018-06-18 10:40:00,51.01,51.11,51.0,51.08,133552.0,38.2721,38.3471,38.2646,38.3246,133552.0
2018-06-18 10:45:00,51.07,51.16,51.06,51.06,92969.0,38.3171,38.3846,38.3096,38.3096,92969.0
2018-06-18 10:50:00,51.05,51.08,51.0,51.03,67799.0,38.3021,38.3246,38.2646,38.2871,67799.0
2018-06-18 10:55:00,51.03,51.05,50.97,51.01,72851.0,38.2871,38.3021,38.2421,38.2721,72851.0
2018-06-18 11:00:00,51.02,51.03,50.97,51.01,84449.0,38.2796,38.2871,38.2421,38.2721,84449.0
2018-06-18 11:05:00,51.01,51.05,50.96,51.04,49281.0,38.2721,38.3021,38.2346,38.2946,49281.0
2018-06-18 11:10:00,51.04,51.1,51.02,51.06,36528.0,38.2946,38.3396,38.2796,38.3096,36528.0
2018-06-18 11:15:00,51.07,51.08,51.0,51.08,42938.0,38.3171,38.3246,38.2646,38.3246,42938.0
2018-06-18 11:20:00,51.08,51.12,51.05,51.1,74036.0,38.3246,38.3546,38.3021,38.3396,74036.0
2018-06-18 11:25:00,51.1,51.1,51.06,51.09,85533.0,38.3396,38.3396,38.3096,38.3321,85533.0
2018-06-18 11:30:00,51.09,51.1,51.07,51.09,90349.0,38.3321,38.3396,38.3171,38.3321,90349.0
2018-06-18 11:35:00,51.1,51.1,51.04,51.07,84628.0,38.3396,38.3396,38.2946,38.3171,84628.0
2018-06-18 11:40:00,51.07,51.08,51.02,51.08,66333.0,38.3171,38.3246,38.2796,38.3246,66333.0
2018-06-18 11:45:00,51.07,51.12,51.06,51.12,120648.0,38.3171,38.3546,38.3096,38.3546,120648.0
2018-06-18 11:50:00,51.11,51.12,51.08,51.1,53922.0,38.3471,38.3546,38.3246,38.3396,53922.0
2018-06-18 11:55:00,51.1,51.11,51.08,51.11,66810.0,38.3396,38.3471,38.3246,38.3471,66810.0
2018-06-18 12:00:00,51.11,51.13,51.09,51.13,45442.0,38.3471,38.3621,38.3321,38.3621,45442.0
2018-06-18 12:05:00,51.13,51.18,51.12,51.16,56082.0,38.3621,38.3996,38.3546,38.3846,56082.0
2018-06-18 12:10:00,51.17,51.2,51.15,51.18,70247.0,38.3921,38.4146,38.3771,38.3996,70247.0
2018-06-18 12:15:00,51.18,51.21,51.11,51.12,38505.0,38.3996,38.4221,38.3471,38.3546,38505.0
2018-06-18 12:20:00,51.12,51.12,51.08,51.09,40443.0,38.3546,38.3546,38.3246,38.3321,40443.0
2018-06-18 12:25:00,51.09,51.11,51.05,51.1,60012.0,38.3321,38.3471,38.3021,38.3396,60012.0
2018-06-18 12:30:00,51.1,51.13,51.09,51.11,43223.0,38.3396,38.3621,38.3321,38.3471,43223.0
2018-06-18 12:35:00,51.11,51.11,51.09,51.11,66694.0,38.3471,38.3471,38.3321,38.3471,66694.0
2018-06-18 12:40:00,51.11,51.11,51.09,51.1,44371.0,38.3471,38.3471,38.3321,38.3396,44371.0
2018-06-18 12:45:00,51.09,51.12,51.09,51.11,64278.0,38.3321,38.3546,38.3321,38.3471,64278.0
2018-06-18 12:50:00,51.11,51.14,51.09,51.14,50244.0,38.3471,38.3696,38.3321,38.3696,50244.0
2018-06-18 12:55:00,51.14,51.2,51.13,51.19,48943.0,38.3696,38.4146,38.3621,38.4071,48943.0
2018-06-18 13:00:00,51.2,51.23,51.19,51.21,28632.0,38.4146,38.4371,38.4071,38.4221,28632.0
2018-06-18 13:05:00,51.21,51.21,51.17,51.2,39438.0,38.4221,38.4221,38.3921,38.4146,39438.0
2018-06-18 13:10:00,51.2,51.21,51.18,51.19,25949.0,38.4146,38.4221,38.3996,38.4071,25949.0
2018-06-18 13:15:00,51.18,51.22,51.18,51.22,35467.0,38.3996,38.4296,38.3996,38.4296,35467.0
2018-06-18 13:20:00,51.22,51.27,51.22,51.25,30672.0,38.4296,38.4672,38.4296,38.4522,30672.0
2018-06-18 13:25:00,51.26,51.29,51.25,51.26,28433.0,38.4597,38.4822,38.4522,38.4597,28433.0
2018-06-18 13:30:00,51.26,51.29,51.26,51.28,26959.0,38.4597,38.4822,38.4597,38.4747,26959.0
2018-06-18 13:35:00,51.29,51.29,51.25,51.27,18636.0,38.4822,38.4822,38.4522,38.4672,18636.0
2018-06-18 13:40:00,51.27,51.27,51.24,51.27,33804.0,38.4672,38.4672,38.4447,38.4672,33804.0
2018-06-18 13:45:00,51.27,51.29,51.25,51.29,24382.0,38.4672,38.4822,38.4522,38.4822,24382.0
2018-06-18 13:50:00,51.29,51.31,51.27,51.29,45128.0,38.4822,38.4972,38.4672,38.4822,45128.0
2018-06-18 13:55:00,51.29,51.29,51.24,51.24,41199.0,38.4822,38.4822,38.4447,38.4447,41199.0
2018-06-18 14:00:00,51.23,51.27,51.23,51.27,44296.0,38.4371,38.4672,38.4371,38.4672,44296.0
2018-06-18 14:05:00,51.26,51.34,51.26,51.32,69914.0,38.4597,38.5197,38.4597,38.5047,69914.0
2018-06-18 14:10:00,51.32,51.33,51.25,51.25,43967.0,38.5047,38.5122,38.4522,38.4522,43967.0
2018-06-18 14:15:00,51.26,51.32,51.25,51.32,66395.0,38.4597,38.5047,38.4522,38.5047,66395.0
2018-06-18 14:20:00,51.32,51.36,51.3,51.36,38605.0,38.5047,38.5347,38.4897,38.5347,38605.0
2018-06-18 14:25:00,51.36,51.38,51.33,51.33,33410.0,38.5347,38.5497,38.5122,38.5122,33410.0
2018-06-18 14:30:00,51.34,51.36,51.3,51.33,47970.0,38.5197,38.5347,38.4897,38.5122,47970.0
2018-06-18 14:35:00,51.33,51.34,51.31,51.34,36410.0,38.5122,38.5197,38.4972,38.5197,36410.0
2018-06-18 14:40:00,51.34,51.37,51.33,51.35,38140.0,38.5197,38.5422,38.5122,38.5272,38140.0
2018-06-18 14:45:00,51.35,51.35,51.31,51.32,25323.0,38.5272,38.5272,38.4972,38.5047,25323.0
2018-06-18 14:50:00,51.31,51.32,51.27,51.29,66837.0,38.4972,38.5047,38.4672,38.4822,66837.0
2018-06-18 14:55:00,51.29,51.32,51.28,51.31,65248.0,38.4822,38.5047,38.4747,38.4972,65248.0
2018-06-18 15:00:00,51.3,51.32,51.29,51.31,77949.0,38.4897,38.5047,38.4822,38.4972,77949.0
2018-06-18 15:05:00,51.32,51.33,51.3,51.3,58282.0,38.5047,38.5122,38.4897,38.4897,58282.0
2018-06-18 15:10:00,51.3,51.32,51.3,51.3,82863.0,38.4897,38.5047,38.4897,38.4897,82863.0
2018-06-18 15:15:00,51.31,51.31,51.25,51.27,62052.0,38.4972,38.4972,38.4522,38.4672,62052.0
2018-06-18 15:20:00,51.27,51.29,51.26,51.29,76085.0,38.4672,38.4822,38.4597,38.4822,76085.0
2018-06-18 15:25:00,51.28,51.32,51.28,51.29,78379.0,38.4747,38.5047,38.4747,38.4822,78379.0
2018-06-18 15:30:00,51.29,51.33,51.28,51.31,194818.0,38.4822,38.5122,38.4747,38.4972,194818.0
2018-06-18 15:35:00,51.32,51.32,51.27,51.28,83288.0,38.5047,38.5047,38.4672,38.4747,83288.0
2018-06-18 15:40:00,51.27,51.28,51.21,51.23,112943.0,38.4672,38.4747,38.4221,38.4371,112943.0
2018-06-18 15:45:00,51.23,51.31,51.23,51.3,143458.0,38.4371,38.4972,38.4371,38.4897,143458.0
2018-06-18 15:50:00,51.3,51.32,51.29,51.3,166995.0,38.4897,38.5047,38.4822,38.4897,166995.0
2018-06-18 15:55:00,51.3,51.35,51.28,51.28,412683.0,38.4897,38.5272,38.4747,38.4747,412683.0
2018-06-19 09:30:00,50.76,51.03,50.7,50.98,158527.0,38.0845,38.2871,38.0395,38.2496,158527.0
2018-06-19 09:35:00,50.98,51.01,50.92,50.96,63394.0,38.2496,38.2721,38.2046,38.2346,63394.0
2018-06-19 09:40:00,50.96,51.01,50.94,50.96,82419.0,38.2346,38.2721,38.2196,38.2346,82419.0
2018-06-19 09:45:00,50.96,51.1,50.94,51.05,61278.0,38.2346,38.3396,38.2196,38.3021,61278.0
2018-06-19 09:50:00,51.05,51.05,50.94,50.95,142457.0,38.3021,38.3021,38.2196,38.2271,142457.0
2018-06-19 09:55:00,50.95,50.99,50.95,50.98,55185.0,38.2271,38.2571,38.2271,38.2496,55185.0
2018-06-19 10:00:00,50.98,50.98,50.94,50.96,129473.0,38.2496,38.2496,38.2196,38.2346,129473.0
2018-06-19 10:05:00,50.96,51.03,50.96,51.01,351436.0,38.2346,38.2871,38.2346,38.2721,351436.0
2018-06-19 10:10:00,51.02,51.13,50.99,51.1,316481.0,38.2796,38.3621,38.2571,38.3396,316481.0
2018-06-19 10:15:00,51.11,51.14,51.05,51.11,76855.0,38.3471,38.3696,38.3021,38.3471,76855.0
2018-06-19 10:20:00,51.11,51.21,51.1,51.13,139572.0,38.3471,38.4221,38.3396,38.3621,139572.0
2018-06-19 10:25:00,51.13,51.17,51.1,51.11,70615.0,38.3621,38.3921,38.3396,38.3471,70615.0
2018-06-19 10:30:00,51.11,51.16,51.09,51.12,298870.0,38.3471,38.3846,38.3321,38.3546,298870.0
2018-06-19 10:35:00,51.12,51.16,51.09,51.13,129348.0,38.3546,38.3846,38.3321,38.3621,129348.0
2018-06-19 10:40:00,51.12,51.18,51.1,51.16,215973.0,38.3546,38.3996,38.3396,38.3846,215973.0
2018-06-19 10:45:00,51.17,51.32,51.15,51.32,75327.0,38.3921,38.5047,38.3771,38.5047,75327.0
2018-06-19 10:50:00,51.32,51.36,51.29,51.35,100605.0,38.5047,38.5347,38.4822,38.5272,100605.0
2018-06-19 10:55:00,51.35,51.41,51.32,51.32,81180.0,38.5272,38.5722,38.5047,38.5047,81180.0
2018-06-19 11:00:00,51.32,51.38,51.31,51.35,55216.0,38.5047,38.5497,38.4972,38.5272,55216.0
2018-06-19 11:05:00,51.35,51.36,51.3,51.3,121994.0,38.5272,38.5347,38.4897,38.4897,121994.0
2018-06-19 11:10:00,51.31,51.36,51.29,51.33,66861.0,38.4972,38.5347,38.4822,38.5122,66861.0
2018-06-19 11:15:00,51.33,51.41,51.32,51.38,200138.0,38.5122,38.5722,38.5047,38.5497,200138.0
2018-06-19 11:20:00,51.38,51.45,51.36,51.44,97372.0,38.5497,38.6022,38.5347,38.5947,97372.0
2018-06-19 11:25:00,51.44,51.45,51.38,51.39,42680.0,38.5947,38.6022,38.5497,38.5572,42680.0
2018-06-19 11:30:00,51.4,51.41,51.34,51.35,30473.0,38.5647,38.5722,38.5197,38.5272,30473.0
2018-06-19 11:35:00,51.34,51.37,51.33,51.36,32048.0,38.5197,38.5422,38.5122,38.5347,32048.0
2018-06-19 11:40:00,51.35,51.38,51.34,51.37,48565.0,38.5272,38.5497,38.5197,38.5422,48565.0
2018-06-19 11:45:00,51.37,51.47,51.36,51.46,60939.0,38.5422,38.6172,38.5347,38.6097,60939.0
2018-06-19 11:50:00,51.46,51.5,51.44,51.44,86367.0,38.6097,38.6397,38.5947,38.5947,86367.0
2018-06-19 11:55:00,51.45,51.47,51.39,51.41,53893.0,38.6022,38.6172,38.5572,38.5722,53893.0
2018-06-19 12:00:00,51.42,51.42,51.33,51.38,37716.0,38.5797,38.5797,38.5122,38.5497,37716.0
2018-06-19 12:05:00,51.38,51.42,51.35,51.39,50041.0,38.5497,38.5797,38.5272,38.5572,50041.0
2018-06-19 12:10:00,51.39,51.4,51.35,51.38,50081.0,38.5572,38.5647,38.5272,38.5497,50081.0
2018-06-19 12:15:00,51.38,51.5,51.38,51.49,77360.0,38.5497,38.6397,38.5497,38.6322,77360.0
2018-06-19 12:20:00,51.49,51.51,51.42,51.43,157771.0,38.6322,38.6472,38.5797,38.5872,157771.0
2018-06-19 12:25:00,51.43,51.44,51.37,51.38,35122.0,38.5872,38.5947,38.5422,38.5497,35122.0
2018-06-19 12:30:00,51.39,51.46,51.38,51.45,93103.0,38.5572,38.6097,38.5497,38.6022,93103.0
2018-06-19 12:35:00,51.45,51.46,51.38,51.41,240404.0,38.6022,38.6097,38.5497,38.5722,240404.0
2018-06-19 12:40:00,51.41,51.41,51.35,51.35,60599.0,38.5722,38.5722,38.5272,38.5272,60599.0
2018-06-19 12:45:00,51.35,51.36,51.31,51.33,92300.0,38.5272,38.5347,38.4972,38.5122,92300.0
2018-06-19 12:50:00,51.34,51.34,51.3,51.32,44258.0,38.5197,38.5197,38.4897,38.5047,44258.0
2018-06-19 12:55:00,51.32,51.39,51.31,51.38,32728.0,38.5047,38.5572,38.4972,38.5497,32728.0
2018-06-19 13:00:00,51.38,51.4,51.37,51.38,26058.0,38.5497,38.5647,38.5422,38.5497,26058.0
2018-06-19 13:05:00,51.38,51.44,51.37,51.43,47839.0,38.5497,38.5947,38.5422,38.5872,47839.0
2018-06-19 13:10:00,51.43,51.47,51.4,51.47,155941.0,38.5872,38.6172,38.5647,38.6172,155941.0
2018-06-19 13:15:00,51.47,51.49,51.46,51.48,47363.0,38.6172,38.6322,38.6097,38.6247,47363.0
2018-06-19 13:20:00,51.48,51.52,51.47,51.51,51477.0,38.6247,38.6547,38.6172,38.6472,51477.0
2018-06-19 13:25:00,51.5,51.51,51.43,51.51,67162.0,38.6397,38.6472,38.5872,38.6472,67162.0
2018-06-19 13:30:00,51.51,51.51,51.43,51.45,255712.0,38.6472,38.6472,38.5872,38.6022,255712.0
2018-06-19 13:35:00,51.46,51.48,51.44,51.48,66846.0,38.6097,38.6247,38.5947,38.6247,66846.0
2018-06-19 13:40:00,51.47,51.48,51.45,51.46,35943.0,38.6172,38.6247,38.6022,38.6097,35943.0
2018-06-19 13:45:00,51.47,51.54,51.46,51.53,47834.0,38.6172,38.6697,38.6097,38.6622,47834.0
2018-06-19 13:50:00,51.52,51.55,51.46,51.48,42392.0,38.6547,38.6772,38.6097,38.6247,42392.0
2018-06-19 13:55:00,51.49,51.51,51.47,51.48,41366.0,38.6322,38.6472,38.6172,38.6247,41366.0
2018-06-19 14:00:00,51.48,51.53,51.48,51.52,37373.0,38.6247,38.6622,38.6247,38.6547,37373.0
2018-06-19 14:05:00,51.52,51.6,51.51,51.59,98261.0,38.6547,38.7148,38.6472,38.7073,98261.0
2018-06-19 14:10:00,51.59,51.62,51.53,51.59,456372.0,38.7073,38.7298,38.6622,38.7073,456372.0
2018-06-19 14:15:00,51.6,51.61,51.53,51.54,92935.0,38.7148,38.7223,38.6622,38.6697,92935.0
2018-06-19 14:20:00,51.54,51.57,51.51,51.55,94733.0,38.6697,38.6922,38.6472,38.6772,94733.0
2018-06-19 14:25:00,51.55,51.6,51.54,51.54,394101.0,38.6772,38.7148,38.6697,38.6697,394101.0
2018-06-19 14:30:00,51.55,51.58,51.53,51.57,71884.0,38.6772,38.6997,38.6622,38.6922,71884.0
2018-06-19 14:35:00,51.58,51.63,51.57,51.61,73386.0,38.6997,38.7373,38.6922,38.7223,73386.0
2018-06-19 14:40:00,51.61,51.69,51.59,51.66,90624.0,38.7223,38.7823,38.7073,38.7598,90624.0
2018-06-19 14:45:00,51.65,51.66,51.57,51.58,53582.0,38.7523,38.7598,38.6922,38.6997,53582.0
2018-06-19 14:50:00,51.58,51.65,51.57,51.63,68739.0,38.6997,38.7523,38.6922,38.7373,68739.0
2018-06-19 14:55:00,51.64,51.71,51.63,51.68,91006.0,38.7448,38.7973,38.7373,38.7748,91006.0
2018-06-19 15:00:00,51.68,51.68,51.64,51.66,80724.0,38.7748,38.7748,38.7448,38.7598,80724.0
2018-06-19 15:05:00,51.65,51.71,51.65,51.7,113144.0,38.7523,38.7973,38.7523,38.7898,113144.0
2018-06-19 15:10:00,51.7,51.74,51.69,51.7,326771.0,38.7898,38.8198,38.7823,38.7898,326771.0
2018-06-19 15:15:00,51.7,51.71,51.65,51.68,116351.0,38.7898,38.7973,38.7523,38.7748,116351.0
2018-06-19 15:20:00,51.69,51.69,51.66,51.68,197085.0,38.7823,38.7823,38.7598,38.7748,197085.0
2018-06-19 15:25:00,51.68,51.74,51.67,51.7,420093.0,38.7748,38.8198,38.7673,38.7898,420093.0
2018-06-19 15:30:00,51.71,51.73,51.69,51.73,120297.0,38.7973,38.8123,38.7823,38.8123,120297.0
2018-06-19 15:35:00,51.72,51.75,51.67,51.73,309457.0,38.8048,38.8273,38.7673,38.8123,309457.0
2018-06-19 15:40:00,51.72,51.8,51.69,51.7,256327.0,38.8048,38.8648,38.7823,38.7898,256327.0
2018-06-19 15:45:00,51.7,51.72,51.57,51.59,368896.0,38.7898,38.8048,38.6922,38.7073,368896.0
2018-06-19 15:50:00,51.6,51.64,51.57,51.6,194555.0,38.7148,38.7448,38.6922,38.7148,194555.0
2018-06-19 15:55:00,51.6,51.66,51.57,51.64,446743.0,38.7148,38.7598,38.6922,38.7448,446743.0
2018-06-20 09:30:00,52.03,52.07,51.78,51.86,122673.0,39.0374,39.0674,38.8498,38.9098,122673.0
2018-06-20 09:35:00,51.87,51.95,51.79,51.91,106183.0,38.9173,38.9774,38.8573,38.9473,106183.0
2018-06-20 09:40:00,51.91,52.0,51.88,51.95,172574.0,38.9473,39.0149,38.9248,38.9774,172574.0
2018-06-20 09:45:00,51.95,52.02,51.91,51.91,107789.0,38.9774,39.0299,38.9473,38.9473,107789.0
2018-06-20 09:50:00,51.91,51.92,51.73,51.74,124653.0,38.9473,38.9548,38.8123,38.8198,124653.0
2018-06-20 09:55:00,51.73,51.86,51.73,51.86,149751.0,38.8123,38.9098,38.8123,38.9098,149751.0
2018-06-20 10:00:00,51.85,51.86,51.65,51.65,59800.0,38.9023,38.9098,38.7523,38.7523,59800.0
2018-06-20 10:05:00,51.65,51.67,51.53,51.53,90087.0,38.7523,38.7673,38.6622,38.6622,90087.0
2018-06-20 10:10:00,51.52,51.53,51.48,51.52,88669.0,38.6547,38.6622,38.6247,38.6547,88669.0
2018-06-20 10:15:00,51.52,51.58,51.45,51.45,118055.0,38.6547,38.6997,38.6022,38.6022,118055.0
2018-06-20 10:20:00,51.46,51.48,51.43,51.46,89070.0,38.6097,38.6247,38.5872,38.6097,89070.0
2018-06-20 10:25:00,51.45,51.52,51.45,51.51,74377.0,38.6022,38.6547,38.6022,38.6472,74377.0
2018-06-20 10:30:00,51.51,51.56,51.46,51.55,72256.0,38.6472,38.6847,38.6097,38.6772,72256.0
2018-06-20 10:35:00,51.55,51.58,51.48,51.48,82029.0,38.6772,38.6997,38.6247,38.6247,82029.0
2018-06-20 10:40:00,51.48,51.55,51.46,51.55,98825.0,38.6247,38.6772,38.6097,38.6772,98825.0
2018-06-20 10:45:00,51.55,51.57,51.52,51.56,70791.0,38.6772,38.6922,38.6547,38.6847,70791.0
2018-06-20 10:50:00,51.57,51.6,51.49,51.53,84053.0,38.6922,38.7148,38.6322,38.6622,84053.0
2018-06-20 10:55:00,51.52,51.57,51.51,51.52,40600.0,38.6547,38.6922,38.6472,38.6547,40600.0
2018-06-20 11:00:00,51.53,51.53,51.4,51.41,87869.0,38.6622,38.6622,38.5647,38.5722,87869.0
2018-06-20 11:05:00,51.42,51.46,51.4,51.45,55314.0,38.5797,38.6097,38.5647,38.6022,55314.0
2018-06-20 11:10:00,51.46,51.48,51.4,51.44,103326.0,38.6097,38.6247,38.5647,38.5947,103326.0
2018-06-20 11:15:00,51.45,51.53,51.43,51.51,47733.0,38.6022,38.6622,38.5872,38.6472,47733.0
2018-06-20 11:20:00,51.51,51.53,51.49,51.52,39956.0,38.6472,38.6622,38.6322,38.6547,39956.0
2018-06-20 11:25:00,51.51,51.56,51.49,51.55,59844.0,38.6472,38.6847,38.6322,38.6772,59844.0
2018-06-20 11:30:00,51.55,51.57,51.47,51.48,51242.0,38.6772,38.6922,38.6172,38.6247,51242.0
2018-06-20 11:35:00,51.47,51.51,51.47,51.5,45943.0,38.6172,38.6472,38.6172,38.6397,45943.0
2018-06-20 11:40:00,51.49,51.51,51.47,51.51,35169.0,38.6322,38.6472,38.6172,38.6472,35169.0
2018-06-20 11:45:00,51.5,51.51,51.45,51.47,56808.0,38.6397,38.6472,38.6022,38.6172,56808.0
2018-06-20 11:50:00,51.47,51.53,51.47,51.52,71163.0,38.6172,38.6622,38.6172,38.6547,71163.0
2018-06-20 11:55:00,51.52,51.52,51.48,51.49,51258.0,38.6547,38.6547,38.6247,38.6322,51258.0
2018-06-20 12:00:00,51.49,51.51,51.39,51.41,68192.0,38.6322,38.6472,38.5572,38.5722,68192.0
2018-06-20 12:05:00,51.41,51.49,51.41,51.46,71526.0,38.5722,38.6322,38.5722,38.6097,71526.0
2018-06-20 12:10:00,51.45,51.48,51.45,51.47,26222.0,38.6022,38.6247,38.6022,38.6172,26222.0
2018-06-20 12:15:00,51.47,51.49,51.43,51.44,39359.0,38.6172,38.6322,38.5872,38.5947,39359.0
2018-06-20 12:20:00,51.44,51.45,51.39,51.39,24200.0,38.5947,38.6022,38.5572,38.5572,24200.0
2018-06-20 12:25:00,51.39,51.45,51.39,51.45,63209.0,38.5572,38.6022,38.5572,38.6022,63209.0
2018-06-20 12:30:00,51.45,51.49,51.44,51.48,29918.0,38.6022,38.6322,38.5947,38.6247,29918.0
2018-06-20 12:35:00,51.48,51.53,51.48,51.51,26815.0,38.6247,38.6622,38.6247,38.6472,26815.0
2018-06-20 12:40:00,51.51,51.56,51.5,51.55,29481.0,38.6472,38.6847,38.6397,38.6772,29481.0
2018-06-20 12:45:00,51.56,51.58,51.53,51.56,38327.0,38.6847,38.6997,38.6622,38.6847,38327.0
2018-06-20 12:50:00,51.56,51.58,51.55,51.56,39376.0,38.6847,38.6997,38.6772,38.6847,39376.0
2018-06-20 12:55:00,51.57,51.57,51.54,51.56,38194.0,38.6922,38.6922,38.6697,38.6847,38194.0
2018-06-20 13:00:00,51.56,51.56,51.53,51.54,48619.0,38.6847,38.6847,38.6622,38.6697,48619.0
2018-06-20 13:05:00,51.54,51.56,51.53,51.55,31330.0,38.6697,38.6847,38.6622,38.6772,31330.0
2018-06-20 13:10:00,51.55,51.56,51.52,51.54,52101.0,38.6772,38.6847,38.6547,38.6697,52101.0
2018-06-20 13:15:00,51.54,51.58,51.53,51.58,37548.0,38.6697,38.6997,38.6622,38.6997,37548.0
2018-06-20 13:20:00,51.57,51.58,51.55,51.56,96342.0,38.6922,38.6997,38.6772,38.6847,96342.0
2018-06-20 13:25:00,51.56,51.57,51.48,51.48,54225.0,38.6847,38.6922,38.6247,38.6247,54225.0
2018-06-20 13:30:00,51.48,51.54,51.48,51.53,59107.0,38.6247,38.6697,38.6247,38.6622,59107.0
2018-06-20 13:35:00,51.53,51.57,51.52,51.55,48283.0,38.6622,38.6922,38.6547,38.6772,48283.0
2018-06-20 13:40:00,51.54,51.59,51.54,51.58,43333.0,38.6697,38.7073,38.6697,38.6997,43333.0
2018-06-20 13:45:00,51.58,51.59,51.55,51.55,43277.0,38.6997,38.7073,38.6772,38.6772,43277.0
2018-06-20 13:50:00,51.55,51.62,51.55,51.59,32627.0,38.6772,38.7298,38.6772,38.7073,32627.0
2018-06-20 13:55:00,51.58,51.61,51.55,51.59,33920.0,38.6997,38.7223,38.6772,38.7073,33920.0
2018-06-20 14:00:00,51.59,51.6,51.57,51.6,50149.0,38.7073,38.7148,38.6922,38.7148,50149.0
2018-06-20 14:05:00,51.59,51.61,51.59,51.6,32769.0,38.7073,38.7223,38.7073,38.7148,32769.0
2018-06-20 14:10:00,51.6,51.61,51.59,51.61,46298.0,38.7148,38.7223,38.7073,38.7223,46298.0
2018-06-20 14:15:00,51.61,51.63,51.6,51.61,53719.0,38.7223,38.7373,38.7148,38.7223,53719.0
2018-06-20 14:20:00,51.61,51.62,51.57,51.57,65521.0,38.7223,38.7298,38.6922,38.6922,65521.0
2018-06-20 14:25:00,51.57,51.61,51.56,51.59,71909.0,38.6922,38.7223,38.6847,38.7073,71909.0
2018-06-20 14:30:00,51.59,51.59,51.55,51.56,83218.0,38.7073,38.7073,38.6772,38.6847,83218.0
2018-06-20 14:35:00,51.55,51.57,51.51,51.51,65450.0,38.6772,38.6922,38.6472,38.6472,65450.0
2018-06-20 14:40:00,51.52,51.52,51.46,51.47,54835.0,38.6547,38.6547,38.6097,38.6172,54835.0
2018-06-20 14:45:00,51.47,51.5,51.46,51.47,54047.0,38.6172,38.6397,38.6097,38.6172,54047.0
2018-06-20 14:50:00,51.46,51.51,51.46,51.51,84505.0,38.6097,38.6472,38.6097,38.6472,84505.0
2018-06-20 14:55:00,51.5,51.51,51.44,51.45,56577.0,38.6397,38.6472,38.5947,38.6022,56577.0
2018-06-20 15:00:00,51.45,51.48,51.45,51.47,74249.0,38.6022,38.6247,38.6022,38.6172,74249.0
2018-06-20 15:05:00,51.47,51.48,51.44,51.47,83182.0,38.6172,38.6247,38.5947,38.6172,83182.0
2018-06-20 15:10:00,51.47,51.47,51.42,51.42,57181.0,38.6172,38.6172,38.5797,38.5797,57181.0
2018-06-20 15:15:00,51.43,51.45,51.42,51.44,56780.0,38.5872,38.6022,38.5797,38.5947,56780.0
2018-06-20 15:20:00,51.44,51.46,51.42,51.42,46798.0,38.5947,38.6097,38.5797,38.5797,46798.0
2018-06-20 15:25:00,51.43,51.48,51.42,51.46,125702.0,38.5872,38.6247,38.5797,38.6097,125702.0
2018-06-20 15:30:00,51.47,51.47,51.44,51.44,144772.0,38.6172,38.6172,38.5947,38.5947,144772.0
2018-06-20 15:35:00,51.44,51.45,51.38,51.4,148847.0,38.5947,38.6022,38.5497,38.5647,148847.0
2018-06-20 15:40:00,51.4,51.4,51.29,51.32,114711.0,38.5647,38.5647,38.4822,38.5047,114711.0
2018-06-20 15:45:00,51.32,51.32,51.26,51.28,149451.0,38.5047,38.5047,38.4597,38.4747,149451.0
2018-06-20 15:50:00,51.29,51.29,51.23,51.24,203031.0,38.4822,38.4822,38.4371,38.4447,203031.0
2018-06-20 15:55:00,51.25,51.31,51.24,51.27,590604.0,38.4522,38.4972,38.4447,38.4672,590604.0
2018-06-21 09:30:00,51.12,51.16,51.04,51.1,122392.0,38.3546,38.3846,38.2946,38.3396,122392.0
2018-06-21 09:35:00,51.1,51.12,51.01,51.07,69561.0,38.3396,38.3546,38.2721,38.3171,69561.0
2018-06-21 09:40:00,51.07,51.08,50.87,50.88,72179.0,38.3171,38.3246,38.167,38.1745,72179.0
2018-06-21 09:45:00,50.87,50.91,50.8,50.89,59538.0,38.167,38.1971,38.1145,38.1821,59538.0
2018-06-21 09:50:00,50.89,50.9,50.76,50.78,48084.0,38.1821,38.1896,38.0845,38.0995,48084.0
2018-06-21 09:55:00,50.77,50.91,50.75,50.91,71765.0,38.092,38.1971,38.077,38.1971,71765.0
2018-06-21 10:00:00,50.91,50.93,50.86,50.87,85156.0,38.1971,38.2121,38.1595,38.167,85156.0
2018-06-21 10:05:00,50.87,50.91,50.8,50.81,62208.0,38.167,38.1971,38.1145,38.122,62208.0
2018-06-21 10:10:00,50.8,50.84,50.75,50.76,34329.0,38.1145,38.1445,38.077,38.0845,34329.0
2018-06-21 10:15:00,50.75,50.82,50.72,50.79,49944.0,38.077,38.1295,38.0545,38.107,49944.0
2018-06-21 10:20:00,50.79,50.79,50.71,50.78,47990.0,38.107,38.107,38.047,38.0995,47990.0
2018-06-21 10:25:00,50.78,50.8,50.69,50.74,52328.0,38.0995,38.1145,38.032,38.0695,52328.0
2018-06-21 10:30:00,50.75,50.86,50.75,50.79,34713.0,38.077,38.1595,38.077,38.107,34713.0
2018-06-21 10:35:00,50.79,50.8,50.7,50.73,34728.0,38.107,38.1145,38.0395,38.062,34728.0
2018-06-21 10:40:00,50.74,50.78,50.69,50.71,89610.0,38.0695,38.0995,38.032,38.047,89610.0
2018-06-21 10:45:00,50.7,50.74,50.63,50.7,82564.0,38.0395,38.0695,37.987,38.0395,82564.0
2018-06-21 10:50:00,50.7,50.77,50.68,50.75,33808.0,38.0395,38.092,38.0245,38.077,33808.0
2018-06-21 10:55:00,50.75,50.76,50.67,50.68,44059.0,38.077,38.0845,38.017,38.0245,44059.0
2018-06-21 11:00:00,50.68,50.7,50.62,50.68,46198.0,38.0245,38.0395,37.9795,38.0245,46198.0
2018-06-21 11:05:00,50.69,50.71,50.57,50.61,56800.0,38.032,38.047,37.942,37.972,56800.0
2018-06-21 11:10:00,50.61,50.71,50.61,50.71,35403.0,37.972,38.047,37.972,38.047,35403.0
2018-06-21 11:15:00,50.7,50.78,50.7,50.76,53651.0,38.0395,38.0995,38.0395,38.0845,53651.0
2018-06-21 11:20:00,50.76,50.78,50.73,50.73,36716.0,38.0845,38.0995,38.062,38.062,36716.0
2018-06-21 11:25:00,50.73,50.85,50.71,50.81,80418.0,38.062,38.152,38.047,38.122,80418.0
2018-06-21 11:30:00,50.82,50.88,50.8,50.88,33878.0,38.1295,38.1745,38.1145,38.1745,33878.0
2018-06-21 11:35:00,50.88,50.92,50.86,50.92,45051.0,38.1745,38.2046,38.1595,38.2046,45051.0
2018-06-21 11:40:00,50.92,50.95,50.89,50.95,34819.0,38.2046,38.2271,38.1821,38.2271,34819.0
2018-06-21 11:45:00,50.94,50.97,50.93,50.95,33234.0,38.2196,38.2421,38.2121,38.2271,33234.0
2018-06-21 11:50:00,50.95,50.99,50.93,50.94,30050.0,38.2271,38.2571,38.2121,38.2196,30050.0
2018-06-21 11:55:00,50.94,50.96,50.9,50.92,20071.0,38.2196,38.2346,38.1896,38.2046,20071.0
2018-06-21 12:00:00,50.91,50.94,50.88,50.89,48874.0,38.1971,38.2196,38.1745,38.1821,48874.0
2018-06-21 12:05:00,50.9,50.91,50.86,50.9,35461.0,38.1896,38.1971,38.1595,38.1896,35461.0
2018-06-21 12:10:00,50.9,50.94,50.88,50.9,92313.0,38.1896,38.2196,38.1745,38.1896,92313.0
2018-06-21 12:15:00,50.89,50.97,50.89,50.96,51700.0,38.1821,38.2421,38.1821,38.2346,51700.0
2018-06-21 12:20:00,50.96,51.0,50.95,50.98,37918.0,38.2346,38.2646,38.2271,38.2496,37918.0
2018-06-21 12:25:00,50.98,51.02,50.98,51.01,29715.0,38.2496,38.2796,38.2496,38.2721,29715.0
2018-06-21 12:30:00,51.01,51.06,51.0,51.04,38134.0,38.2721,38.3096,38.2646,38.2946,38134.0
2018-06-21 12:35:00,51.03,51.05,51.02,51.04,17293.0,38.2871,38.3021,38.2796,38.2946,17293.0
2018-06-21 12:40:00,51.03,51.09,51.01,51.08,29783.0,38.2871,38.3321,38.2721,38.3246,29783.0
2018-06-21 12:45:00,51.08,51.09,51.05,51.08,25897.0,38.3246,38.3321,38.3021,38.3246,25897.0
2018-06-21 12:50:00,51.09,51.1,51.05,51.1,17138.0,38.3321,38.3396,38.3021,38.3396,17138.0
2018-06-21 12:55:00,51.09,51.12,51.08,51.09,78264.0,38.3321,38.3546,38.3246,38.3321,78264.0
2018-06-21 13:00:00,51.09,51.09,50.98,51.0,29567.0,38.3321,38.3321,38.2496,38.2646,29567.0
2018-06-21 13:05:00,50.99,51.1,50.98,51.1,30053.0,38.2571,38.3396,38.2496,38.3396,30053.0
2018-06-21 13:10:00,51.1,51.11,51.06,51.07,39367.0,38.3396,38.3471,38.3096,38.3171,39367.0
2018-06-21 13:15:00,51.06,51.09,51.05,51.09,26173.0,38.3096,38.3321,38.3021,38.3321,26173.0
2018-06-21 13:20:00,51.09,51.17,51.08,51.17,29954.0,38.3321,38.3921,38.3246,38.3921,29954.0
2018-06-21 13:25:00,51.16,51.17,51.13,51.16,12911.0,38.3846,38.3921,38.3621,38.3846,12911.0
2018-06-21 13:30:00,51.15,51.16,51.1,51.11,114221.0,38.3771,38.3846,38.3396,38.3471,114221.0
2018-06-21 13:35:00,51.1,51.16,51.08,51.14,25280.0,38.3396,38.3846,38.3246,38.3696,25280.0
2018-06-21 13:40:00,51.14,51.17,51.13,51.15,29057.0,38.3696,38.3921,38.3621,38.3771,29057.0
2018-06-21 13:45:00,51.15,51.15,51.13,51.15,13243.0,38.3771,38.3771,38.3621,38.3771,13243.0
2018-06-21 13:50:00,51.14,51.17,51.09,51.16,40930.0,38.3696,38.3921,38.3321,38.3846,40930.0
2018-06-21 13:55:00,51.17,51.2,51.16,51.2,38245.0,38.3921,38.4146,38.3846,38.4146,38245.0
2018-06-21 14:00:00,51.19,51.2,51.12,51.13,23152.0,38.4071,38.4146,38.3546,38.3621,23152.0
2018-06-21 14:05:00,51.13,51.18,51.09,51.17,33210.0,38.3621,38.3996,38.3321,38.3921,33210.0
2018-06-21 14:10:00,51.17,51.19,51.09,51.1,26443.0,38.3921,38.4071,38.3321,38.3396,26443.0
2018-06-21 14:15:00,51.1,51.13,51.09,51.11,16291.0,38.3396,38.3621,38.3321,38.3471,16291.0
2018-06-21 14:20:00,51.11,51.14,51.09,51.11,20384.0,38.3471,38.3696,38.3321,38.3471,20384.0
2018-06-21 14:25:00,51.12,51.12,51.08,51.09,28725.0,38.3546,38.3546,38.3246,38.3321,28725.0
2018-06-21 14:30:00,51.1,51.11,51.04,51.04,35372.0,38.3396,38.3471,38.2946,38.2946,35372.0
2018-06-21 14:35:00,51.05,51.08,51.0,51.01,33898.0,38.3021,38.3246,38.2646,38.2721,33898.0
2018-06-21 14:40:00,51.02,51.02,50.98,51.0,29763.0,38.2796,38.2796,38.2496,38.2646,29763.0
2018-06-21 14:45:00,51.0,51.05,50.98,51.05,24883.0,38.2646,38.3021,38.2496,38.3021,24883.0
2018-06-21 14:50:00,51.05,51.05,50.94,50.96,58458.0,38.3021,38.3021,38.2196,38.2346,58458.0
2018-06-21 14:55:00,50.96,51.0,50.92,50.97,90268.0,38.2346,38.2646,38.2046,38.2421,90268.0
2018-06-21 15:00:00,50.97,50.97,50.92,50.94,49186.0,38.2421,38.2421,38.2046,38.2196,49186.0
2018-06-21 15:05:00,50.94,50.98,50.9,50.96,65091.0,38.2196,38.2496,38.1896,38.2346,65091.0
2018-06-21 15:10:00,50.96,50.98,50.91,50.93,104732.0,38.2346,38.2496,38.1971,38.2121,104732.0
2018-06-21 15:15:00,50.93,50.98,50.85,50.86,91726.0,38.2121,38.2496,38.152,38.1595,91726.0
2018-06-21 15:20:00,50.86,50.88,50.77,50.87,89216.0,38.1595,38.1745,38.092,38.167,89216.0
2018-06-21 15:25:00,50.87,50.93,50.85,50.92,101675.0,38.167,38.2121,38.152,38.2046,101675.0
2018-06-21 15:30:00,50.92,50.92,50.87,50.88,237073.0,38.2046,38.2046,38.167,38.1745,237073.0
2018-06-21 15:35:00,50.89,50.91,50.84,50.91,120898.0,38.1821,38.1971,38.1445,38.1971,120898.0
2018-06-21 15:40:00,50.9,50.9,50.84,50.86,82477.0,38.1896,38.1896,38.1445,38.1595,82477.0
2018-06-21 15:45:00,50.86,50.94,50.85,50.93,77969.0,38.1595,38.2196,38.152,38.2121,77969.0
2018-06-21 15:50:00,50.93,51.01,50.9,50.98,153397.0,38.2121,38.2721,38.1896,38.2496,153397.0
2018-06-21 15:55:00,50.98,51.02,50.97,51.0,406948.0,38.2496,38.2796,38.2421,38.2646,406948.0
2018-06-22 09:30:00,51.36,51.37,51.2,51.27,73307.0,38.5347,38.5422,38.4146,38.4672,73307.0
2018-06-22 09:35:00,51.26,51.38,51.25,51.26,36845.0,38.4597,38.5497,38.4522,38.4597,36845.0
2018-06-22 09:40:00,51.26,51.31,51.2,51.31,30450.0,38.4597,38.4972,38.4146,38.4972,30450.0
2018-06-22 09:45:00,51.32,51.32,51.15,51.17,34225.0,38.5047,38.5047,38.3771,38.3921,34225.0
2018-06-22 09:50:00,51.17,51.27,51.17,51.23,37074.0,38.3921,38.4672,38.3921,38.4371,37074.0
2018-06-22 09:55:00,51.22,51.28,51.2,51.24,32724.0,38.4296,38.4747,38.4146,38.4447,32724.0
2018-06-22 10:00:00,51.24,51.26,51.2,51.23,22052.0,38.4447,38.4597,38.4146,38.4371,22052.0
2018-06-22 10:05:00,51.24,51.29,51.21,51.28,25926.0,38.4447,38.4822,38.4221,38.4747,25926.0
2018-06-22 10:10:00,51.29,51.37,51.28,51.36,8894.0,38.4822,38.5422,38.4747,38.5347,8894.0
2018-06-22 10:15:00,51.35,51.36,51.27,51.27,21124.0,38.5272,38.5347,38.4672,38.4672,21124.0
2018-06-22 10:20:00,51.26,51.32,51.25,51.3,17783.0,38.4597,38.5047,38.4522,38.4897,17783.0
2018-06-22 10:25:00,51.3,51.3,51.2,51.26,38233.0,38.4897,38.4897,38.4146,38.4597,38233.0
2018-06-22 10:30:00,51.26,51.29,51.2,51.26,49402.0,38.4597,38.4822,38.4146,38.4597,49402.0
2018-06-22 10:35:00,51.27,51.3,51.2,51.21,25087.0,38.4672,38.4897,38.4146,38.4221,25087.0
2018-06-22 10:40:00,51.22,51.24,51.2,51.22,19041.0,38.4296,38.4447,38.4146,38.4296,19041.0
2018-06-22 10:45:00,51.22,51.26,51.2,51.22,31100.0,38.4296,38.4597,38.4146,38.4296,31100.0
2018-06-22 10:50:00,51.22,51.24,51.2,51.22,64316.0,38.4296,38.4447,38.4146,38.4296,64316.0
2018-06-22 10:55:00,51.22,51.32,51.22,51.32,15577.0,38.4296,38.5047,38.4296,38.5047,15577.0
2018-06-22 11:00:00,51.33,51.4,51.32,51.4,34254.0,38.5122,38.5647,38.5047,38.5647,34254.0
2018-06-22 11:05:00,51.4,51.4,51.36,51.37,17095.0,38.5647,38.5647,38.5347,38.5422,17095.0
2018-06-22 11:10:00,51.37,51.38,51.33,51.35,12869.0,38.5422,38.5497,38.5122,38.5272,12869.0
2018-06-22 11:15:00,51.34,51.35,51.3,51.32,11656.0,38.5197,38.5272,38.4897,38.5047,11656.0
2018-06-22 11:20:00,51.33,51.33,51.23,51.23,19148.0,38.5122,38.5122,38.4371,38.4371,19148.0
2018-06-22 11:25:00,51.24,51.3,51.21,51.29,32878.0,38.4447,38.4897,38.4221,38.4822,32878.0
2018-06-22 11:30:00,51.3,51.31,51.25,51.27,21330.0,38.4897,38.4972,38.4522,38.4672,21330.0
2018-06-22 11:35:00,51.26,51.28,51.23,51.24,23134.0,38.4597,38.4747,38.4371,38.4447,23134.0
2018-06-22 11:40:00,51.24,51.26,51.21,51.24,31069.0,38.4447,38.4597,38.4221,38.4447,31069.0
2018-06-22 11:45:00,51.24,51.28,51.19,51.23,86448.0,38.4447,38.4747,38.4071,38.4371,86448.0
2018-06-22 11:50:00,51.23,51.28,51.21,51.23,29875.0,38.4371,38.4747,38.4221,38.4371,29875.0
2018-06-22 11:55:00,51.23,51.24,51.18,51.18,28370.0,38.4371,38.4447,38.3996,38.3996,28370.0
2018-06-22 12:00:00,51.19,51.2,51.16,51.18,38366.0,38.4071,38.4146,38.3846,38.3996,38366.0
2018-06-22 12:05:00,51.18,51.21,51.16,51.17,32561.0,38.3996,38.4221,38.3846,38.3921,32561.0
2018-06-22 12:10:00,51.16,51.16,51.11,51.12,55809.0,38.3846,38.3846,38.3471,38.3546,55809.0
2018-06-22 12:15:00,51.11,51.17,51.11,51.16,70145.0,38.3471,38.3921,38.3471,38.3846,70145.0
2018-06-22 12:20:00,51.15,51.16,51.12,51.13,55246.0,38.3771,38.3846,38.3546,38.3621,55246.0
2018-06-22 12:25:00,51.13,51.14,51.1,51.12,43463.0,38.3621,38.3696,38.3396,38.3546,43463.0
2018-06-22 12:30:00,51.12,51.13,51.04,51.05,15724.0,38.3546,38.3621,38.2946,38.3021,15724.0
2018-06-22 12:35:00,51.05,51.06,51.02,51.03,15473.0,38.3021,38.3096,38.2796,38.2871,15473.0
2018-06-22 12:40:00,51.04,51.04,50.99,51.01,12815.0,38.2946,38.2946,38.2571,38.2721,12815.0
2018-06-22 12:45:00,51.01,51.03,50.95,50.96,26335.0,38.2721,38.2871,38.2271,38.2346,26335.0
2018-06-22 12:50:00,50.97,51.01,50.96,50.96,13673.0,38.2421,38.2721,38.2346,38.2346,13673.0
2018-06-22 12:55:00,50.97,51.02,50.96,51.02,37925.0,38.2421,38.2796,38.2346,38.2796,37925.0
2018-06-22 13:00:00,51.02,51.03,51.0,51.02,16439.0,38.2796,38.2871,38.2646,38.2796,16439.0
2018-06-22 13:05:00,51.02,51.03,50.99,51.02,18746.0,38.2796,38.2871,38.2571,38.2796,18746.0
2018-06-22 13:10:00,51.02,51.04,50.99,51.01,60206.0,38.2796,38.2946,38.2571,38.2721,60206.0
2018-06-22 13:15:00,51.01,51.04,51.0,51.01,35550.0,38.2721,38.2946,38.2646,38.2721,35550.0
2018-06-22 13:20:00,51.0,51.03,51.0,51.01,13869.0,38.2646,38.2871,38.2646,38.2721,13869.0
2018-06-22 13:25:00,51.01,51.05,51.0,51.05,25400.0,38.2721,38.3021,38.2646,38.3021,25400.0
2018-06-22 13:30:00,51.06,51.06,51.01,51.06,54655.0,38.3096,38.3096,38.2721,38.3096,54655.0
2018-06-22 13:35:00,51.07,51.07,51.02,51.05,16009.0,38.3171,38.3171,38.2796,38.3021,16009.0
2018-06-22 13:40:00,51.06,51.09,51.06,51.07,11970.0,38.3096,38.3321,38.3096,38.3171,11970.0
2018-06-22 13:45:00,51.06,51.13,51.04,51.12,13469.0,38.3096,38.3621,38.2946,38.3546,13469.0
2018-06-22 13:50:00,51.12,51.14,51.11,51.11,8780.0,38.3546,38.3696,38.3471,38.3471,8780.0
2018-06-22 13:55:00,51.12,51.14,51.11,51.12,18369.0,38.3546,38.3696,38.3471,38.3546,18369.0
2018-06-22 14:00:00,51.12,51.13,51.1,51.1,25532.0,38.3546,38.3621,38.3396,38.3396,25532.0
2018-06-22 14:05:00,51.09,51.12,51.07,51.08,21258.0,38.3321,38.3546,38.3171,38.3246,21258.0
2018-06-22 14:10:00,51.08,51.1,51.03,51.03,31282.0,38.3246,38.3396,38.2871,38.2871,31282.0
2018-06-22 14:15:00,51.03,51.04,50.99,51.01,27346.0,38.2871,38.2946,38.2571,38.2721,27346.0
2018-06-22 14:20:00,51.02,51.03,50.95,50.98,31015.0,38.2796,38.2871,38.2271,38.2496,31015.0
2018-06-22 14:25:00,50.97,50.98,50.93,50.94,24370.0,38.2421,38.2496,38.2121,38.2196,24370.0
2018-06-22 14:30:00,50.94,51.0,50.94,51.0,41942.0,38.2196,38.2646,38.2196,38.2646,41942.0
2018-06-22 14:35:00,51.0,51.04,50.99,51.03,19060.0,38.2646,38.2946,38.2571,38.2871,19060.0
2018-06-22 14:40:00,51.03,51.06,51.02,51.04,27934.0,38.2871,38.3096,38.2796,38.2946,27934.0
2018-06-22 14:45:00,51.04,51.06,51.01,51.05,18524.0,38.2946,38.3096,38.2721,38.3021,18524.0
2018-06-22 14:50:00,51.05,51.08,51.03,51.04,24176.0,38.3021,38.3246,38.2871,38.2946,24176.0
2018-06-22 14:55:00,51.04,51.07,51.04,51.06,125545.0,38.2946,38.3171,38.2946,38.3096,125545.0
2018-06-22 15:00:00,51.06,51.06,51.01,51.02,113687.0,38.3096,38.3096,38.2721,38.2796,113687.0
2018-06-22 15:05:00,51.02,51.03,50.96,50.97,32014.0,38.2796,38.2871,38.2346,38.2421,32014.0
2018-06-22 15:10:00,50.97,50.97,50.9,50.92,39715.0,38.2421,38.2421,38.1896,38.2046,39715.0
2018-06-22 15:15:00,50.91,50.96,50.9,50.95,107275.0,38.1971,38.2346,38.1896,38.2271,107275.0
2018-06-22 15:20:00,50.95,50.98,50.94,50.96,86572.0,38.2271,38.2496,38.2196,38.2346,86572.0
2018-06-22 15:25:00,50.97,50.97,50.93,50.93,70899.0,38.2421,38.2421,38.2121,38.2121,70899.0
2018-06-22 15:30:00,50.93,50.94,50.81,50.81,107135.0,38.2121,38.2196,38.122,38.122,107135.0
2018-06-22 15:35:00,50.82,50.82,50.71,50.75,158162.0,38.1295,38.1295,38.047,38.077,158162.0
2018-06-22 15:40:00,50.75,50.77,50.73,50.75,148268.0,38.077,38.092,38.062,38.077,148268.0
2018-06-22 15:45:00,50.76,50.85,50.75,50.8,212352.0,38.0845,38.152,38.077,38.1145,212352.0
2018-06-22 15:50:00,50.8,50.83,50.79,50.81,209870.0,38.1145,38.137,38.107,38.122,209870.0
2018-06-22 15:55:00,50.8,50.82,50.72,50.75,576997.0,38.1145,38.1295,38.0545,38.077,576997.0
2018-06-25 09:30:00,50.63,50.69,50.48,50.58,111592.0,37.987,38.032,37.8744,37.9495,111592.0
2018-06-25 09:35:00,50.59,50.69,50.5,50.65,39266.0,37.957,38.032,37.8894,38.002,39266.0
2018-06-25 09:40:00,50.65,50.65,50.5,50.5,45946.0,38.002,38.002,37.8894,37.8894,45946.0
2018-06-25 09:45:00,50.5,50.51,50.34,50.42,203343.0,37.8894,37.8969,37.7694,37.8294,203343.0
2018-06-25 09:50:00,50.41,50.44,50.34,50.44,154298.0,37.8219,37.8444,37.7694,37.8444,154298.0
2018-06-25 09:55:00,50.45,50.46,50.16,50.29,87680.0,37.8519,37.8594,37.6343,37.7319,87680.0
2018-06-25 10:00:00,50.29,50.35,50.24,50.3,80350.0,37.7319,37.7769,37.6944,37.7394,80350.0
2018-06-25 10:05:00,50.3,50.34,50.25,50.26,46886.0,37.7394,37.7694,37.7019,37.7094,46886.0
2018-06-25 10:10:00,50.26,50.42,50.26,50.33,52001.0,37.7094,37.8294,37.7094,37.7619,52001.0
2018-06-25 10:15:00,50.32,50.35,50.28,50.28,38967.0,37.7544,37.7769,37.7244,37.7244,38967.0
2018-06-25 10:20:00,50.28,50.36,50.25,50.36,36100.0,37.7244,37.7844,37.7019,37.7844,36100.0
2018-06-25 10:25:00,50.35,50.39,50.32,50.37,38892.0,37.7769,37.8069,37.7544,37.7919,38892.0
2018-06-25 10:30:00,50.37,50.43,50.36,50.39,36636.0,37.7919,37.8369,37.7844,37.8069,36636.0
2018-06-25 10:35:00,50.38,50.43,50.36,50.4,32787.0,37.7994,37.8369,37.7844,37.8144,32787.0
2018-06-25 10:40:00,50.4,50.52,50.38,50.52,32161.0,37.8144,37.9044,37.7994,37.9044,32161.0
2018-06-25 10:45:00,50.51,50.53,50.43,50.52,40328.0,37.8969,37.9119,37.8369,37.9044,40328.0
2018-06-25 10:50:00,50.51,50.52,50.46,50.47,39800.0,37.8969,37.9044,37.8594,37.8669,39800.0
2018-06-25 10:55:00,50.46,50.49,50.44,50.45,29641.0,37.8594,37.8819,37.8444,37.8519,29641.0
2018-06-25 11:00:00,50.44,50.45,50.4,50.41,41456.0,37.8444,37.8519,37.8144,37.8219,41456.0
2018-06-25 11:05:00,50.41,50.43,50.39,50.41,53636.0,37.8219,37.8369,37.8069,37.8219,53636.0
2018-06-25 11:10:00,50.41,50.41,50.36,50.37,103365.0,37.8219,37.8219,37.7844,37.7919,103365.0
2018-06-25 11:15:00,50.37,50.41,50.29,50.3,42846.0,37.7919,37.8219,37.7319,37.7394,42846.0
2018-06-25 11:20:00,50.31,50.31,50.17,50.17,58435.0,37.7469,37.7469,37.6418,37.6418,58435.0
2018-06-25 11:25:00,50.16,50.22,50.16,50.21,80122.0,37.6343,37.6794,37.6343,37.6719,80122.0
2018-06-25 11:30:00,50.21,50.22,50.16,50.16,150672.0,37.6719,37.6794,37.6343,37.6343,150672.0
2018-06-25 11:35:00,50.16,50.26,50.14,50.21,65163.0,37.6343,37.7094,37.6193,37.6719,65163.0
2018-06-25 11:40:00,50.21,50.33,50.2,50.29,57904.0,37.6719,37.7619,37.6644,37.7319,57904.0
2018-06-25 11:45:00,50.3,50.33,50.24,50.31,57339.0,37.7394,37.7619,37.6944,37.7469,57339.0
2018-06-25 11:50:00,50.31,50.31,50.23,50.24,33135.0,37.7469,37.7469,37.6869,37.6944,33135.0
2018-06-25 11:55:00,50.23,50.25,50.16,50.18,47149.0,37.6869,37.7019,37.6343,37.6493,47149.0
2018-06-25 12:00:00,50.18,50.19,50.05,50.09,43985.0,37.6493,37.6569,37.5518,37.5818,43985.0
2018-06-25 12:05:00,50.09,50.12,50.03,50.1,73298.0,37.5818,37.6043,37.5368,37.5893,73298.0
2018-06-25 12:10:00,50.11,50.19,50.08,50.19,31698.0,37.5968,37.6569,37.5743,37.6569,31698.0
2018-06-25 12:15:00,50.18,50.23,50.16,50.16,43045.0,37.6493,37.6869,37.6343,37.6343,43045.0
2018-06-25 12:20:00,50.15,50.23,50.13,50.23,32358.0,37.6268,37.6869,37.6118,37.6869,32358.0
2018-06-25 12:25:00,50.22,50.24,50.19,50.22,28503.0,37.6794,37.6944,37.6569,37.6794,28503.0
2018-06-25 12:30:00,50.22,50.29,50.2,50.27,31090.0,37.6794,37.7319,37.6644,37.7169,31090.0
2018-06-25 12:35:00,50.27,50.28,50.22,50.23,32469.0,37.7169,37.7244,37.6794,37.6869,32469.0
2018-06-25 12:40:00,50.23,50.31,50.23,50.3,27856.0,37.6869,37.7469,37.6869,37.7394,27856.0
2018-06-25 12:45:00,50.29,50.3,50.26,50.28,22230.0,37.7319,37.7394,37.7094,37.7244,22230.0
2018-06-25 12:50:00,50.29,50.4,50.28,50.37,30573.0,37.7319,37.8144,37.7244,37.7919,30573.0
2018-06-25 12:55:00,50.38,50.41,50.36,50.37,33504.0,37.7994,37.8219,37.7844,37.7919,33504.0
2018-06-25 13:00:00,50.36,50.37,50.3,50.32,26047.0,37.7844,37.7919,37.7394,37.7544,26047.0
2018-06-25 13:05:00,50.32,50.33,50.29,50.3,16237.0,37.7544,37.7619,37.7319,37.7394,16237.0
2018-06-25 13:10:00,50.31,50.33,50.23,50.23,23788.0,37.7469,37.7619,37.6869,37.6869,23788.0
2018-06-25 13:15:00,50.24,50.28,50.2,50.24,21929.0,37.6944,37.7244,37.6644,37.6944,21929.0
2018-06-25 13:20:00,50.24,50.28,50.23,50.26,20492.0,37.6944,37.7244,37.6869,37.7094,20492.0
2018-06-25 13:25:00,50.26,50.34,50.23,50.29,34005.0,37.7094,37.7694,37.6869,37.7319,34005.0
2018-06-25 13:30:00,50.29,50.4,50.28,50.39,30036.0,37.7319,37.8144,37.7244,37.8069,30036.0
2018-06-25 13:35:00,50.39,50.4,50.36,50.36,17303.0,37.8069,37.8144,37.7844,37.7844,17303.0
2018-06-25 13:40:00,50.37,50.48,50.34,50.48,22709.0,37.7919,37.8744,37.7694,37.8744,22709.0
2018-06-25 13:45:00,50.47,50.5,50.42,50.45,29001.0,37.8669,37.8894,37.8294,37.8519,29001.0
2018-06-25 13:50:00,50.44,50.48,50.37,50.39,39401.0,37.8444,37.8744,37.7919,37.8069,39401.0
2018-06-25 13:55:00,50.39,50.39,50.33,50.36,37718.0,37.8069,37.8069,37.7619,37.7844,37718.0
2018-06-25 14:00:00,50.35,50.39,50.32,50.34,28853.0,37.7769,37.8069,37.7544,37.7694,28853.0
2018-06-25 14:05:00,50.34,50.37,50.33,50.34,21800.0,37.7694,37.7919,37.7619,37.7694,21800.0
2018-06-25 14:10:00,50.34,50.39,50.32,50.33,21421.0,37.7694,37.8069,37.7544,37.7619,21421.0
2018-06-25 14:15:00,50.33,50.37,50.32,50.32,23225.0,37.7619,37.7919,37.7544,37.7544,23225.0
2018-06-25 14:20:00,50.33,50.34,50.3,50.32,48224.0,37.7619,37.7694,37.7394,37.7544,48224.0
2018-06-25 14:25:00,50.31,50.34,50.3,50.33,30841.0,37.7469,37.7694,37.7394,37.7619,30841.0
2018-06-25 14:30:00,50.32,50.33,50.3,50.31,53128.0,37.7544,37.7619,37.7394,37.7469,53128.0
2018-06-25 14:35:00,50.3,50.31,50.2,50.2,54191.0,37.7394,37.7469,37.6644,37.6644,54191.0
2018-06-25 14:40:00,50.19,50.21,50.16,50.2,32566.0,37.6569,37.6719,37.6343,37.6644,32566.0
2018-06-25 14:45:00,50.19,50.19,50.14,50.14,27274.0,37.6569,37.6569,37.6193,37.6193,27274.0
2018-06-25 14:50:00,50.14,50.15,50.08,50.08,39504.0,37.6193,37.6268,37.5743,37.5743,39504.0
2018-06-25 14:55:00,50.08,50.19,50.07,50.18,38484.0,37.5743,37.6569,37.5668,37.6493,38484.0
2018-06-25 15:00:00,50.17,50.24,50.15,50.21,22109.0,37.6418,37.6944,37.6268,37.6719,22109.0
2018-06-25 15:05:00,50.21,50.24,50.19,50.21,78868.0,37.6719,37.6944,37.6569,37.6719,78868.0
2018-06-25 15:10:00,50.2,50.27,50.17,50.18,101427.0,37.6644,37.7169,37.6418,37.6493,101427.0
2018-06-25 15:15:00,50.18,50.3,50.16,50.29,108079.0,37.6493,37.7394,37.6343,37.7319,108079.0
2018-06-25 15:20:00,50.3,50.37,50.3,50.36,157890.0,37.7394,37.7919,37.7394,37.7844,157890.0
2018-06-25 15:25:00,50.36,50.4,50.34,50.34,126386.0,37.7844,37.8144,37.7694,37.7694,126386.0
2018-06-25 15:30:00,50.35,50.44,50.31,50.44,148966.0,37.7769,37.8444,37.7469,37.8444,148966.0
2018-06-25 15:35:00,50.43,50.63,50.4,50.59,107754.0,37.8369,37.987,37.8144,37.957,107754.0
2018-06-25 15:40:00,50.59,50.67,50.55,50.57,140477.0,37.957,38.017,37.927,37.942,140477.0
2018-06-25 15:45:00,50.57,50.58,50.48,50.57,90140.0,37.942,37.9495,37.8744,37.942,90140.0
2018-06-25 15:50:00,50.56,50.63,50.53,50.61,114277.0,37.9345,37.987,37.9119,37.972,114277.0
2018-06-25 15:55:00,50.61,50.67,50.54,50.56,401186.0,37.972,38.017,37.9195,37.9345,401186.0
2018-06-26 09:30:00,50.53,50.66,50.24,50.31,111778.0,37.9119,38.0095,37.6944,37.7469,111778.0
2018-06-26 09:35:00,50.3,50.34,50.18,50.19,61457.0,37.7394,37.7694,37.6493,37.6569,61457.0
2018-06-26 09:40:00,50.19,50.27,50.16,50.18,51377.0,37.6569,37.7169,37.6343,37.6493,51377.0
2018-06-26 09:45:00,50.17,50.18,50.08,50.15,112490.0,37.6418,37.6493,37.5743,37.6268,112490.0
2018-06-26 09:50:00,50.15,50.16,50.01,50.07,97504.0,37.6268,37.6343,37.5218,37.5668,97504.0
2018-06-26 09:55:00,50.07,50.16,50.07,50.16,38008.0,37.5668,37.6343,37.5668,37.6343,38008.0
2018-06-26 10:00:00,50.17,50.21,50.11,50.13,32953.0,37.6418,37.6719,37.5968,37.6118,32953.0
2018-06-26 10:05:00,50.12,50.19,50.1,50.12,81151.0,37.6043,37.6569,37.5893,37.6043,81151.0
2018-06-26 10:10:00,50.12,50.17,50.08,50.13,107280.0,37.6043,37.6418,37.5743,37.6118,107280.0
2018-06-26 10:15:00,50.14,50.27,50.14,50.23,125110.0,37.6193,37.7169,37.6193,37.6869,125110.0
2018-06-26 10:20:00,50.23,50.24,50.1,50.16,118294.0,37.6869,37.6944,37.5893,37.6343,118294.0
2018-06-26 10:25:00,50.16,50.19,50.12,50.12,41880.0,37.6343,37.6569,37.6043,37.6043,41880.0
2018-06-26 10:30:00,50.11,50.18,50.11,50.13,35141.0,37.5968,37.6493,37.5968,37.6118,35141.0
2018-06-26 10:35:00,50.12,50.13,50.03,50.05,63355.0,37.6043,37.6118,37.5368,37.5518,63355.0
2018-06-26 10:40:00,50.06,50.06,49.95,50.04,68244.0,37.5593,37.5593,37.4768,37.5443,68244.0
2018-06-26 10:45:00,50.05,50.05,49.9,49.96,66901.0,37.5518,37.5518,37.4393,37.4843,66901.0
2018-06-26 10:50:00,49.97,50.1,49.95,50.05,138778.0,37.4918,37.5893,37.4768,37.5518,138778.0
2018-06-26 10:55:00,50.06,50.07,50.01,50.06,19511.0,37.5593,37.5668,37.5218,37.5593,19511.0
2018-06-26 11:00:00,50.06,50.13,50.03,50.09,34789.0,37.5593,37.6118,37.5368,37.5818,34789.0
2018-06-26 11:05:00,50.09,50.11,50.06,50.09,21098.0,37.5818,37.5968,37.5593,37.5818,21098.0
2018-06-26 11:10:00,50.1,50.16,50.09,50.09,27119.0,37.5893,37.6343,37.5818,37.5818,27119.0
2018-06-26 11:15:00,50.08,50.14,50.08,50.14,27889.0,37.5743,37.6193,37.5743,37.6193,27889.0
2018-06-26 11:20:00,50.13,50.18,50.12,50.15,60919.0,37.6118,37.6493,37.6043,37.6268,60919.0
2018-06-26 11:25:00,50.15,50.18,50.13,50.16,38451.0,37.6268,37.6493,37.6118,37.6343,38451.0
2018-06-26 11:30:00,50.15,50.16,50.12,50.15,45679.0,37.6268,37.6343,37.6043,37.6268,45679.0
2018-06-26 11:35:00,50.16,50.17,50.13,50.16,42916.0,37.6343,37.6418,37.6118,37.6343,42916.0
2018-06-26 11:40:00,50.15,50.16,50.12,50.14,63439.0,37.6268,37.6343,37.6043,37.6193,63439.0
2018-06-26 11:45:00,50.13,50.15,50.05,50.06,26508.0,37.6118,37.6268,37.5518,37.5593,26508.0
2018-06-26 11:50:00,50.06,50.09,50.02,50.05,59730.0,37.5593,37.5818,37.5293,37.5518,59730.0
2018-06-26 11:55:00,50.05,50.1,50.05,50.08,30234.0,37.5518,37.5893,37.5518,37.5743,30234.0
2018-06-26 12:00:00,50.08,50.15,50.08,50.09,24026.0,37.5743,37.6268,37.5743,37.5818,24026.0
2018-06-26 12:05:00,50.09,50.19,50.09,50.13,60167.0,37.5818,37.6569,37.5818,37.6118,60167.0
2018-06-26 12:10:00,50.13,50.16,50.09,50.13,30165.0,37.6118,37.6343,37.5818,37.6118,30165.0
2018-06-26 12:15:00,50.13,50.14,50.06,50.09,36280.0,37.6118,37.6193,37.5593,37.5818,36280.0
2018-06-26 12:20:00,50.1,50.15,50.09,50.1,30394.0,37.5893,37.6268,37.5818,37.5893,30394.0
2018-06-26 12:25:00,50.1,50.1,50.06,50.08,16905.0,37.5893,37.5893,37.5593,37.5743,16905.0
2018-06-26 12:30:00,50.09,50.13,50.08,50.1,20482.0,37.5818,37.6118,37.5743,37.5893,20482.0
2018-06-26 12:35:00,50.11,50.17,50.1,50.15,21134.0,37.5968,37.6418,37.5893,37.6268,21134.0
2018-06-26 12:40:00,50.15,50.18,50.1,50.11,47501.0,37.6268,37.6493,37.5893,37.5968,47501.0
2018-06-26 12:45:00,50.11,50.13,50.1,50.12,29144.0,37.5968,37.6118,37.5893,37.6043,29144.0
2018-06-26 12:50:00,50.13,50.17,50.12,50.15,38515.0,37.6118,37.6418,37.6043,37.6268,38515.0
2018-06-26 12:55:00,50.16,50.17,50.14,50.15,43328.0,37.6343,37.6418,37.6193,37.6268,43328.0
2018-06-26 13:00:00,50.14,50.16,50.12,50.15,26944.0,37.6193,37.6343,37.6043,37.6268,26944.0
2018-06-26 13:05:00,50.15,50.2,50.15,50.18,22546.0,37.6268,37.6644,37.6268,37.6493,22546.0
2018-06-26 13:10:00,50.17,50.2,50.15,50.2,25043.0,37.6418,37.6644,37.6268,37.6644,25043.0
2018-06-26 13:15:00,50.2,50.2,50.15,50.16,23442.0,37.6644,37.6644,37.6268,37.6343,23442.0
2018-06-26 13:20:00,50.17,50.19,50.14,50.16,26418.0,37.6418,37.6569,37.6193,37.6343,26418.0
2018-06-26 13:25:00,50.15,50.16,50.14,50.16,31923.0,37.6268,37.6343,37.6193,37.6343,31923.0
2018-06-26 13:30:00,50.16,50.18,50.14,50.18,25452.0,37.6343,37.6493,37.6193,37.6493,25452.0
2018-06-26 13:35:00,50.18,50.24,50.17,50.23,78184.0,37.6493,37.6944,37.6418,37.6869,78184.0
2018-06-26 13:40:00,50.22,50.24,50.15,50.18,36974.0,37.6794,37.6944,37.6268,37.6493,36974.0
2018-06-26 13:45:00,50.18,50.2,50.14,50.2,31870.0,37.6493,37.6644,37.6193,37.6644,31870.0
2018-06-26 13:50:00,50.19,50.22,50.18,50.2,22177.0,37.6569,37.6794,37.6493,37.6644,22177.0
2018-06-26 13:55:00,50.21,50.23,50.2,50.23,25357.0,37.6719,37.6869,37.6644,37.6869,25357.0
2018-06-26 14:00:00,50.23,50.24,50.2,50.22,22986.0,37.6869,37.6944,37.6644,37.6794,22986.0
2018-06-26 14:05:00,50.22,50.23,50.21,50.22,24372.0,37.6794,37.6869,37.6719,37.6794,24372.0
2018-06-26 14:10:00,50.22,50.31,50.21,50.3,36648.0,37.6794,37.7469,37.6719,37.7394,36648.0
2018-06-26 14:15:00,50.31,50.33,50.29,50.32,37310.0,37.7469,37.7619,37.7319,37.7544,37310.0
2018-06-26 14:20:00,50.31,50.35,50.31,50.34,23066.0,37.7469,37.7769,37.7469,37.7694,23066.0
2018-06-26 14:25:00,50.34,50.35,50.31,50.33,78465.0,37.7694,37.7769,37.7469,37.7619,78465.0
2018-06-26 14:30:00,50.32,50.35,50.32,50.34,95576.0,37.7544,37.7769,37.7544,37.7694,95576.0
2018-06-26 14:35:00,50.35,50.42,50.34,50.38,51417.0,37.7769,37.8294,37.7694,37.7994,51417.0
2018-06-26 14:40:00,50.38,50.38,50.34,50.35,41539.0,37.7994,37.7994,37.7694,37.7769,41539.0
2018-06-26 14:45:00,50.36,50.41,50.35,50.4,58845.0,37.7844,37.8219,37.7769,37.8144,58845.0
2018-06-26 14:50:00,50.41,50.43,50.37,50.39,74341.0,37.8219,37.8369,37.7919,37.8069,74341.0
2018-06-26 14:55:00,50.38,50.39,50.28,50.3,98171.0,37.7994,37.8069,37.7244,37.7394,98171.0
2018-06-26 15:00:00,50.29,50.31,50.25,50.25,35879.0,37.7319,37.7469,37.7019,37.7019,35879.0
2018-06-26 15:05:00,50.25,50.26,50.22,50.24,54101.0,37.7019,37.7094,37.6794,37.6944,54101.0
2018-06-26 15:10:00,50.23,50.23,50.21,50.23,21601.0,37.6869,37.6869,37.6719,37.6869,21601.0
2018-06-26 15:15:00,50.23,50.23,50.21,50.23,23789.0,37.6869,37.6869,37.6719,37.6869,23789.0
2018-06-26 15:20:00,50.23,50.23,50.2,50.21,29213.0,37.6869,37.6869,37.6644,37.6719,29213.0
2018-06-26 15:25:00,50.2,50.22,50.17,50.17,44039.0,37.6644,37.6794,37.6418,37.6418,44039.0
2018-06-26 15:30:00,50.17,50.35,50.17,50.33,85251.0,37.6418,37.7769,37.6418,37.7619,85251.0
2018-06-26 15:35:00,50.34,50.35,50.29,50.3,60956.0,37.7694,37.7769,37.7319,37.7394,60956.0
2018-06-26 15:40:00,50.29,50.3,50.22,50.24,67584.0,37.7319,37.7394,37.6794,37.6944,67584.0
2018-06-26 15:45:00,50.23,50.24,50.16,50.21,192601.0,37.6869,37.6944,37.6343,37.6719,192601.0
2018-06-26 15:50:00,50.21,50.21,50.17,50.2,141923.0,37.6719,37.6719,37.6418,37.6644,141923.0
2018-06-26 15:55:00,50.21,50.23,50.16,50.18,429565.0,37.6719,37.6869,37.6343,37.6493,429565.0
2018-06-27 09:30:00,50.02,50.2,49.99,50.02,100328.0,37.5293,37.6644,37.5068,37.5293,100328.0
2018-06-27 09:35:00,50.01,50.01,49.85,49.92,49492.0,37.5218,37.5218,37.4018,37.4543,49492.0
2018-06-27 09:40:00,49.93,50.02,49.92,49.98,34474.0,37.4618,37.5293,37.4543,37.4993,34474.0
2018-06-27 09:45:00,49.98,50.05,49.94,50.05,42879.0,37.4993,37.5518,37.4693,37.5518,42879.0
2018-06-27 09:50:00,50.05,50.19,50.05,50.19,40391.0,37.5518,37.6569,37.5518,37.6569,40391.0
2018-06-27 09:55:00,50.19,50.25,50.17,50.22,18684.0,37.6569,37.7019,37.6418,37.6794,18684.0
2018-06-27 10:00:00,50.22,50.22,50.16,50.19,22570.0,37.6794,37.6794,37.6343,37.6569,22570.0
2018-06-27 10:05:00,50.17,50.25,50.11,50.24,49817.0,37.6418,37.7019,37.5968,37.6944,49817.0
2018-06-27 10:10:00,50.24,50.29,50.23,50.25,26748.0,37.6944,37.7319,37.6869,37.7019,26748.0
2018-06-27 10:15:00,50.26,50.28,50.23,50.23,52954.0,37.7094,37.7244,37.6869,37.6869,52954.0
2018-06-27 10:20:00,50.24,50.25,50.16,50.18,31236.0,37.6944,37.7019,37.6343,37.6493,31236.0
2018-06-27 10:25:00,50.18,50.24,50.17,50.17,24511.0,37.6493,37.6944,37.6418,37.6418,24511.0
2018-06-27 10:30:00,50.17,50.19,50.14,50.18,39825.0,37.6418,37.6569,37.6193,37.6493,39825.0
2018-06-27 10:35:00,50.17,50.26,50.17,50.25,27930.0,37.6418,37.7094,37.6418,37.7019,27930.0
2018-06-27 10:40:00,50.25,50.27,50.2,50.21,31601.0,37.7019,37.7169,37.6644,37.6719,31601.0
2018-06-27 10:45:00,50.21,50.26,50.2,50.26,23415.0,37.6719,37.7094,37.6644,37.7094,23415.0
2018-06-27 10:50:00,50.27,50.29,50.25,50.29,27923.0,37.7169,37.7319,37.7019,37.7319,27923.0
2018-06-27 10:55:00,50.29,50.29,50.22,50.25,80088.0,37.7319,37.7319,37.6794,37.7019,80088.0
2018-06-27 11:00:00,50.24,50.27,50.23,50.25,82807.0,37.6944,37.7169,37.6869,37.7019,82807.0
2018-06-27 11:05:00,50.24,50.25,50.08,50.09,132221.0,37.6944,37.7019,37.5743,37.5818,132221.0
2018-06-27 11:10:00,50.07,50.09,50.01,50.03,46672.0,37.5668,37.5818,37.5218,37.5368,46672.0
2018-06-27 11:15:00,50.03,50.08,50.0,50.06,52271.0,37.5368,37.5743,37.5143,37.5593,52271.0
2018-06-27 11:20:00,50.06,50.09,49.99,50.0,47216.0,37.5593,37.5818,37.5068,37.5143,47216.0
2018-06-27 11:25:00,50.0,50.06,49.98,50.05,80089.0,37.5143,37.5593,37.4993,37.5518,80089.0
2018-06-27 11:30:00,50.05,50.1,50.04,50.09,49764.0,37.5518,37.5893,37.5443,37.5818,49764.0
2018-06-27 11:35:00,50.09,50.21,50.08,50.18,28369.0,37.5818,37.6719,37.5743,37.6493,28369.0
2018-06-27 11:40:00,50.18,50.23,50.16,50.18,25785.0,37.6493,37.6869,37.6343,37.6493,25785.0
2018-06-27 11:45:00,50.17,50.25,50.17,50.22,26780.0,37.6418,37.7019,37.6418,37.6794,26780.0
2018-06-27 11:50:00,50.22,50.24,50.19,50.22,23498.0,37.6794,37.6944,37.6569,37.6794,23498.0
2018-06-27 11:55:00,50.22,50.23,50.17,50.21,28578.0,37.6794,37.6869,37.6418,37.6719,28578.0
2018-06-27 12:00:00,50.22,50.29,50.2,50.28,18973.0,37.6794,37.7319,37.6644,37.7244,18973.0
2018-06-27 12:05:00,50.29,50.29,50.24,50.27,27559.0,37.7319,37.7319,37.6944,37.7169,27559.0
2018-06-27 12:10:00,50.27,50.3,50.27,50.29,42151.0,37.7169,37.7394,37.7169,37.7319,42151.0
2018-06-27 12:15:00,50.29,50.34,50.27,50.34,38583.0,37.7319,37.7694,37.7169,37.7694,38583.0
2018-06-27 12:20:00,50.34,50.34,50.26,50.27,37737.0,37.7694,37.7694,37.7094,37.7169,37737.0
2018-06-27 12:25:00,50.27,50.27,50.21,50.21,23985.0,37.7169,37.7169,37.6719,37.6719,23985.0
2018-06-27 12:30:00,50.21,50.21,50.13,50.15,50377.0,37.6719,37.6719,37.6118,37.6268,50377.0
2018-06-27 12:35:00,50.15,50.23,50.14,50.2,84964.0,37.6268,37.6869,37.6193,37.6644,84964.0
2018-06-27 12:40:00,50.2,50.2,50.1,50.12,52018.0,37.6644,37.6644,37.5893,37.6043,52018.0
2018-06-27 12:45:00,50.12,50.16,50.07,50.13,42487.0,37.6043,37.6343,37.5668,37.6118,42487.0
2018-06-27 12:50:00,50.13,50.17,50.1,50.1,19855.0,37.6118,37.6418,37.5893,37.5893,19855.0
2018-06-27 12:55:00,50.1,50.14,50.07,50.07,24609.0,37.5893,37.6193,37.5668,37.5668,24609.0
2018-06-27 13:00:00,50.08,50.15,50.07,50.12,34498.0,37.5743,37.6268,37.5668,37.6043,34498.0
2018-06-27 13:05:00,50.12,50.12,49.95,49.99,65877.0,37.6043,37.6043,37.4768,37.5068,65877.0
2018-06-27 13:10:00,50.0,50.04,49.96,49.98,52897.0,37.5143,37.5443,37.4843,37.4993,52897.0
2018-06-27 13:15:00,49.99,50.01,49.88,49.88,204273.0,37.5068,37.5218,37.4243,37.4243,204273.0
2018-06-27 13:20:00,49.88,49.94,49.88,49.91,307819.0,37.4243,37.4693,37.4243,37.4468,307819.0
2018-06-27 13:25:00,49.9,49.95,49.87,49.93,38866.0,37.4393,37.4768,37.4168,37.4618,38866.0
2018-06-27 13:30:00,49.94,50.05,49.9,50.05,68565.0,37.4693,37.5518,37.4393,37.5518,68565.0
2018-06-27 13:35:00,50.05,50.05,49.93,49.95,68606.0,37.5518,37.5518,37.4618,37.4768,68606.0
2018-06-27 13:40:00,49.95,49.99,49.93,49.98,55646.0,37.4768,37.5068,37.4618,37.4993,55646.0
2018-06-27 13:45:00,49.98,50.01,49.97,49.98,150126.0,37.4993,37.5218,37.4918,37.4993,150126.0
2018-06-27 13:50:00,49.99,49.99,49.92,49.95,224960.0,37.5068,37.5068,37.4543,37.4768,224960.0
2018-06-27 13:55:00,49.95,50.03,49.93,50.01,68297.0,37.4768,37.5368,37.4618,37.5218,68297.0
2018-06-27 14:00:00,50.0,50.09,49.99,50.07,94444.0,37.5143,37.5818,37.5068,37.5668,94444.0
2018-06-27 14:05:00,50.07,50.09,49.91,49.92,67307.0,37.5668,37.5818,37.4468,37.4543,67307.0
2018-06-27 14:10:00,49.92,49.93,49.85,49.91,35691.0,37.4543,37.4618,37.4018,37.4468,35691.0
2018-06-27 14:15:00,49.91,49.97,49.9,49.92,65234.0,37.4468,37.4918,37.4393,37.4543,65234.0
2018-06-27 14:20:00,49.93,49.97,49.92,49.92,53937.0,37.4618,37.4918,37.4543,37.4543,53937.0
2018-06-27 14:25:00,49.93,49.94,49.86,49.89,109735.0,37.4618,37.4693,37.4093,37.4318,109735.0
2018-06-27 14:30:00,49.89,49.96,49.84,49.92,83734.0,37.4318,37.4843,37.3943,37.4543,83734.0
2018-06-27 14:35:00,49.92,50.02,49.92,50.0,65007.0,37.4543,37.5293,37.4543,37.5143,65007.0
2018-06-27 14:40:00,49.99,50.02,49.98,50.0,52880.0,37.5068,37.5293,37.4993,37.5143,52880.0
2018-06-27 14:45:00,49.99,50.04,49.98,49.99,50759.0,37.5068,37.5443,37.4993,37.5068,50759.0
2018-06-27 14:50:00,50.0,50.0,49.91,49.92,55750.0,37.5143,37.5143,37.4468,37.4543,55750.0
2018-06-27 14:55:00,49.91,49.92,49.86,49.89,85314.0,37.4468,37.4543,37.4093,37.4318,85314.0
2018-06-27 15:00:00,49.88,49.94,49.86,49.94,88838.0,37.4243,37.4693,37.4093,37.4693,88838.0
2018-06-27 15:05:00,49.94,49.95,49.87,49.88,71356.0,37.4693,37.4768,37.4168,37.4243,71356.0
2018-06-27 15:10:00,49.88,49.89,49.8,49.83,88341.0,37.4243,37.4318,37.3642,37.3867,88341.0
2018-06-27 15:15:00,49.84,49.94,49.8,49.93,97011.0,37.3943,37.4693,37.3642,37.4618,97011.0
2018-06-27 15:20:00,49.93,49.96,49.92,49.96,90016.0,37.4618,37.4843,37.4543,37.4843,90016.0
2018-06-27 15:25:00,49.96,50.05,49.91,50.01,100647.0,37.4843,37.5518,37.4468,37.5218,100647.0
2018-06-27 15:30:00,50.01,50.06,49.97,50.0,73864.0,37.5218,37.5593,37.4918,37.5143,73864.0
2018-06-27 15:35:00,49.99,50.02,49.95,49.98,108009.0,37.5068,37.5293,37.4768,37.4993,108009.0
2018-06-27 15:40:00,49.99,50.08,49.97,50.0,153707.0,37.5068,37.5743,37.4918,37.5143,153707.0
2018-06-27 15:45:00,50.0,50.01,49.89,49.9,229151.0,37.5143,37.5218,37.4318,37.4393,229151.0
2018-06-27 15:50:00,49.9,49.96,49.88,49.95,231830.0,37.4393,37.4843,37.4243,37.4768,231830.0
2018-06-27 15:55:00,49.95,49.99,49.82,49.82,551400.0,37.4768,37.5068,37.3792,37.3792,551400.0
2018-06-28 09:30:00,49.64,49.89,49.63,49.88,107907.0,37.4694,37.6581,37.4618,37.6505,107907.0
2018-06-28 09:35:00,49.88,49.94,49.83,49.85,54737.0,37.6505,37.6958,37.6128,37.6279,54737.0
2018-06-28 09:40:00,49.85,49.85,49.68,49.68,43167.0,37.6279,37.6279,37.4996,37.4996,43167.0
2018-06-28 09:45:00,49.68,49.69,49.47,49.47,132206.0,37.4996,37.5071,37.3411,37.3411,132206.0
2018-06-28 09:50:00,49.47,49.61,49.45,49.59,98045.0,37.3411,37.4467,37.326,37.4316,98045.0
2018-06-28 09:55:00,49.59,49.6,49.46,49.5,94694.0,37.4316,37.4392,37.3335,37.3637,94694.0
2018-06-28 10:00:00,49.5,49.51,49.39,49.42,66213.0,37.3637,37.3712,37.2807,37.3033,66213.0
2018-06-28 10:05:00,49.42,49.52,49.39,49.5,90921.0,37.3033,37.3788,37.2807,37.3637,90921.0
2018-06-28 10:10:00,49.5,49.52,49.36,49.41,157914.0,37.3637,37.3788,37.258,37.2958,157914.0
2018-06-28 10:15:00,49.4,49.41,49.28,49.33,61290.0,37.2882,37.2958,37.1976,37.2354,61290.0
2018-06-28 10:20:00,49.33,49.44,49.27,49.41,74896.0,37.2354,37.3184,37.1901,37.2958,74896.0
2018-06-28 10:25:00,49.41,49.5,49.36,49.42,68745.0,37.2958,37.3637,37.258,37.3033,68745.0
2018-06-28 10:30:00,49.42,49.43,49.23,49.24,85613.0,37.3033,37.3109,37.1599,37.1674,85613.0
2018-06-28 10:35:00,49.25,49.43,49.25,49.43,119073.0,37.175,37.3109,37.175,37.3109,119073.0
2018-06-28 10:40:00,49.42,49.54,49.4,49.53,93744.0,37.3033,37.3939,37.2882,37.3863,93744.0
2018-06-28 10:45:00,49.53,49.62,49.51,49.59,105434.0,37.3863,37.4543,37.3712,37.4316,105434.0
2018-06-28 10:50:00,49.58,49.62,49.5,49.61,120135.0,37.4241,37.4543,37.3637,37.4467,120135.0
2018-06-28 10:55:00,49.61,49.68,49.6,49.68,138640.0,37.4467,37.4996,37.4392,37.4996,138640.0
2018-06-28 11:00:00,49.69,49.73,49.56,49.6,63620.0,37.5071,37.5373,37.409,37.4392,63620.0
2018-06-28 11:05:00,49.6,49.62,49.54,49.59,57828.0,37.4392,37.4543,37.3939,37.4316,57828.0
2018-06-28 11:10:00,49.6,49.6,49.5,49.56,45466.0,37.4392,37.4392,37.3637,37.409,45466.0
2018-06-28 11:15:00,49.56,49.63,49.53,49.61,46761.0,37.409,37.4618,37.3863,37.4467,46761.0
2018-06-28 11:20:00,49.61,49.66,49.57,49.63,43955.0,37.4467,37.4845,37.4165,37.4618,43955.0
2018-06-28 11:25:00,49.64,49.73,49.63,49.7,74814.0,37.4694,37.5373,37.4618,37.5147,74814.0
2018-06-28 11:30:00,49.7,49.77,49.69,49.76,97893.0,37.5147,37.5675,37.5071,37.5599,97893.0
2018-06-28 11:35:00,49.76,49.79,49.72,49.75,83362.0,37.5599,37.5826,37.5298,37.5524,83362.0
2018-06-28 11:40:00,49.75,49.76,49.64,49.68,34440.0,37.5524,37.5599,37.4694,37.4996,34440.0
2018-06-28 11:45:00,49.68,49.7,49.54,49.54,25641.0,37.4996,37.5147,37.3939,37.3939,25641.0
2018-06-28 11:50:00,49.54,49.61,49.54,49.55,23542.0,37.3939,37.4467,37.3939,37.4014,23542.0
2018-06-28 11:55:00,49.55,49.64,49.54,49.63,34052.0,37.4014,37.4694,37.3939,37.4618,34052.0
2018-06-28 12:00:00,49.63,49.66,49.61,49.65,73383.0,37.4618,37.4845,37.4467,37.4769,73383.0
2018-06-28 12:05:00,49.65,49.68,49.57,49.59,42475.0,37.4769,37.4996,37.4165,37.4316,42475.0
2018-06-28 12:10:00,49.59,49.61,49.53,49.56,26033.0,37.4316,37.4467,37.3863,37.409,26033.0
2018-06-28 12:15:00,49.56,49.57,49.5,49.53,33333.0,37.409,37.4165,37.3637,37.3863,33333.0
2018-06-28 12:20:00,49.53,49.54,49.46,49.49,55116.0,37.3863,37.3939,37.3335,37.3561,55116.0
2018-06-28 12:25:00,49.48,49.5,49.44,49.49,29758.0,37.3486,37.3637,37.3184,37.3561,29758.0
2018-06-28 12:30:00,49.49,49.51,49.47,49.48,21826.0,37.3561,37.3712,37.3411,37.3486,21826.0
2018-06-28 12:35:00,49.49,49.51,49.46,49.5,21954.0,37.3561,37.3712,37.3335,37.3637,21954.0
2018-06-28 12:40:00,49.51,49.51,49.47,49.49,15763.0,37.3712,37.3712,37.3411,37.3561,15763.0
2018-06-28 12:45:00,49.49,49.5,49.43,49.5,26250.0,37.3561,37.3637,37.3109,37.3637,26250.0
2018-06-28 12:50:00,49.5,49.56,49.5,49.53,25888.0,37.3637,37.409,37.3637,37.3863,25888.0
2018-06-28 12:55:00,49.52,49.57,49.51,49.56,21275.0,37.3788,37.4165,37.3712,37.409,21275.0
2018-06-28 13:00:00,49.57,49.58,49.55,49.56,18186.0,37.4165,37.4241,37.4014,37.409,18186.0
2018-06-28 13:05:00,49.56,49.6,49.54,49.55,27724.0,37.409,37.4392,37.3939,37.4014,27724.0
2018-06-28 13:10:00,49.55,49.55,49.5,49.52,18468.0,37.4014,37.4014,37.3637,37.3788,18468.0
2018-06-28 13:15:00,49.52,49.57,49.49,49.5,126512.0,37.3788,37.4165,37.3561,37.3637,126512.0
2018-06-28 13:20:00,49.51,49.6,49.51,49.58,44593.0,37.3712,37.4392,37.3712,37.4241,44593.0
2018-06-28 13:25:00,49.58,49.58,49.53,49.55,25368.0,37.4241,37.4241,37.3863,37.4014,25368.0
2018-06-28 13:30:00,49.54,49.6,49.52,49.58,36011.0,37.3939,37.4392,37.3788,37.4241,36011.0
2018-06-28 13:35:00,49.58,49.61,49.57,49.57,25440.0,37.4241,37.4467,37.4165,37.4165,25440.0
2018-06-28 13:40:00,49.58,49.62,49.54,49.55,19761.0,37.4241,37.4543,37.3939,37.4014,19761.0
2018-06-28 13:45:00,49.55,49.57,49.53,49.56,23314.0,37.4014,37.4165,37.3863,37.409,23314.0
2018-06-28 13:50:00,49.57,49.65,49.56,49.65,17615.0,37.4165,37.4769,37.409,37.4769,17615.0
2018-06-28 13:55:00,49.65,49.68,49.64,49.66,23542.0,37.4769,37.4996,37.4694,37.4845,23542.0
2018-06-28 14:00:00,49.66,49.73,49.64,49.71,25986.0,37.4845,37.5373,37.4694,37.5222,25986.0
2018-06-28 14:05:00,49.71,49.75,49.7,49.72,30237.0,37.5222,37.5524,37.5147,37.5298,30237.0
2018-06-28 14:10:00,49.71,49.72,49.66,49.66,32396.0,37.5222,37.5298,37.4845,37.4845,32396.0
2018-06-28 14:15:00,49.67,49.73,49.65,49.71,41750.0,37.492,37.5373,37.4769,37.5222,41750.0
2018-06-28 14:20:00,49.72,49.77,49.72,49.73,43340.0,37.5298,37.5675,37.5298,37.5373,43340.0
2018-06-28 14:25:00,49.73,49.76,49.71,49.76,39478.0,37.5373,37.5599,37.5222,37.5599,39478.0
2018-06-28 14:30:00,49.76,49.76,49.68,49.68,22273.0,37.5599,37.5599,37.4996,37.4996,22273.0
2018-06-28 14:35:00,49.68,49.7,49.64,49.64,31203.0,37.4996,37.5147,37.4694,37.4694,31203.0
2018-06-28 14:40:00,49.65,49.66,49.61,49.61,23457.0,37.4769,37.4845,37.4467,37.4467,23457.0
2018-06-28 14:45:00,49.61,49.68,49.6,49.67,52625.0,37.4467,37.4996,37.4392,37.492,52625.0
2018-06-28 14:50:00,49.66,49.71,49.64,49.7,24647.0,37.4845,37.5222,37.4694,37.5147,24647.0
2018-06-28 14:55:00,49.7,49.73,49.68,49.72,28954.0,37.5147,37.5373,37.4996,37.5298,28954.0
2018-06-28 15:00:00,49.72,49.77,49.71,49.71,38354.0,37.5298,37.5675,37.5222,37.5222,38354.0
2018-06-28 15:05:00,49.71,49.74,49.66,49.72,45229.0,37.5222,37.5449,37.4845,37.5298,45229.0
2018-06-28 15:10:00,49.72,49.8,49.72,49.79,55977.0,37.5298,37.5901,37.5298,37.5826,55977.0
2018-06-28 15:15:00,49.79,49.81,49.76,49.79,32166.0,37.5826,37.5977,37.5599,37.5826,32166.0
2018-06-28 15:20:00,49.8,49.8,49.76,49.77,50662.0,37.5901,37.5901,37.5599,37.5675,50662.0
2018-06-28 15:25:00,49.77,49.79,49.68,49.69,66374.0,37.5675,37.5826,37.4996,37.5071,66374.0
2018-06-28 15:30:00,49.69,49.7,49.64,49.68,83922.0,37.5071,37.5147,37.4694,37.4996,83922.0
2018-06-28 15:35:00,49.67,49.72,49.62,49.63,65703.0,37.492,37.5298,37.4543,37.4618,65703.0
2018-06-28 15:40:00,49.63,49.67,49.62,49.65,104729.0,37.4618,37.492,37.4543,37.4769,104729.0
2018-06-28 15:45:00,49.64,49.67,49.63,49.66,108258.0,37.4694,37.492,37.4618,37.4845,108258.0
2018-06-28 15:50:00,49.65,49.65,49.61,49.63,156256.0,37.4769,37.4769,37.4467,37.4618,156256.0
2018-06-28 15:55:00,49.63,49.64,49.59,49.64,292397.0,37.4618,37.4694,37.4316,37.4694,292397.0
2018-06-29 09:30:00,50.16,50.34,50.03,50.26,226428.0,37.8619,37.9977,37.7638,37.9374,226428.0
2018-06-29 09:35:00,50.26,50.42,50.25,50.34,138231.0,37.9374,38.0581,37.9298,37.9977,138231.0
2018-06-29 09:40:00,50.36,50.39,50.25,50.25,124249.0,38.0128,38.0355,37.9298,37.9298,124249.0
2018-06-29 09:45:00,50.25,50.29,50.16,50.2,90979.0,37.9298,37.96,37.8619,37.8921,90979.0
2018-06-29 09:50:00,50.21,50.36,50.21,50.27,87390.0,37.8996,38.0128,37.8996,37.9449,87390.0
2018-06-29 09:55:00,50.28,50.3,50.2,50.2,139483.0,37.9525,37.9676,37.8921,37.8921,139483.0
2018-06-29 10:00:00,50.21,50.36,50.19,50.36,195993.0,37.8996,38.0128,37.8845,38.0128,195993.0
2018-06-29 10:05:00,50.35,50.41,50.29,50.34,60234.0,38.0053,38.0506,37.96,37.9977,60234.0
2018-06-29 10:10:00,50.35,50.36,50.22,50.34,116928.0,38.0053,38.0128,37.9072,37.9977,116928.0
2018-06-29 10:15:00,50.34,50.41,50.31,50.33,48991.0,37.9977,38.0506,37.9751,37.9902,48991.0
2018-06-29 10:20:00,50.33,50.36,50.27,50.31,33400.0,37.9902,38.0128,37.9449,37.9751,33400.0
2018-06-29 10:25:00,50.31,50.41,50.31,50.4,54742.0,37.9751,38.0506,37.9751,38.043,54742.0
2018-06-29 10:30:00,50.4,50.45,50.37,50.38,67751.0,38.043,38.0808,38.0204,38.0279,67751.0
2018-06-29 10:35:00,50.38,50.51,50.38,50.48,97440.0,38.0279,38.1261,38.0279,38.1034,97440.0
2018-06-29 10:40:00,50.48,50.53,50.46,50.51,60510.0,38.1034,38.1412,38.0883,38.1261,60510.0
2018-06-29 10:45:00,50.51,50.57,50.44,50.56,51654.0,38.1261,38.1714,38.0732,38.1638,51654.0
2018-06-29 10:50:00,50.55,50.56,50.49,50.54,39364.0,38.1563,38.1638,38.111,38.1487,39364.0
2018-06-29 10:55:00,50.54,50.61,50.53,50.57,37184.0,38.1487,38.2015,38.1412,38.1714,37184.0
2018-06-29 11:00:00,50.56,50.64,50.56,50.61,66352.0,38.1638,38.2242,38.1638,38.2015,66352.0
2018-06-29 11:05:00,50.62,50.67,50.61,50.64,42221.0,38.2091,38.2468,38.2015,38.2242,42221.0
2018-06-29 11:10:00,50.64,50.72,50.62,50.66,61513.0,38.2242,38.2846,38.2091,38.2393,61513.0
2018-06-29 11:15:00,50.66,50.69,50.62,50.67,56234.0,38.2393,38.2619,38.2091,38.2468,56234.0
2018-06-29 11:20:00,50.66,50.68,50.58,50.58,124441.0,38.2393,38.2544,38.1789,38.1789,124441.0
2018-06-29 11:25:00,50.58,50.64,50.57,50.61,91173.0,38.1789,38.2242,38.1714,38.2015,91173.0
2018-06-29 11:30:00,50.6,50.6,50.47,50.5,96538.0,38.194,38.194,38.0959,38.1185,96538.0
2018-06-29 11:35:00,50.51,50.58,50.5,50.58,44164.0,38.1261,38.1789,38.1185,38.1789,44164.0
2018-06-29 11:40:00,50.58,50.62,50.57,50.6,30656.0,38.1789,38.2091,38.1714,38.194,30656.0
2018-06-29 11:45:00,50.61,50.64,50.59,50.62,41574.0,38.2015,38.2242,38.1865,38.2091,41574.0
2018-06-29 11:50:00,50.62,50.63,50.48,50.48,40246.0,38.2091,38.2166,38.1034,38.1034,40246.0
2018-06-29 11:55:00,50.48,50.48,50.41,50.42,37827.0,38.1034,38.1034,38.0506,38.0581,37827.0
2018-06-29 12:00:00,50.41,50.45,50.4,50.42,25801.0,38.0506,38.0808,38.043,38.0581,25801.0
2018-06-29 12:05:00,50.43,50.52,50.41,50.5,33145.0,38.0657,38.1336,38.0506,38.1185,33145.0
2018-06-29 12:10:00,50.5,50.58,50.49,50.58,117102.0,38.1185,38.1789,38.111,38.1789,117102.0
2018-06-29 12:15:00,50.58,50.67,50.57,50.66,55548.0,38.1789,38.2468,38.1714,38.2393,55548.0
2018-06-29 12:20:00,50.66,50.71,50.61,50.62,69329.0,38.2393,38.277,38.2015,38.2091,69329.0
2018-06-29 12:25:00,50.63,50.63,50.58,50.59,19228.0,38.2166,38.2166,38.1789,38.1865,19228.0
2018-06-29 12:30:00,50.6,50.61,50.57,50.59,73165.0,38.194,38.2015,38.1714,38.1865,73165.0
2018-06-29 12:35:00,50.58,50.64,50.57,50.58,95997.0,38.1789,38.2242,38.1714,38.1789,95997.0
2018-06-29 12:40:00,50.59,50.59,50.55,50.57,30300.0,38.1865,38.1865,38.1563,38.1714,30300.0
2018-06-29 12:45:00,50.56,50.57,50.52,50.54,24539.0,38.1638,38.1714,38.1336,38.1487,24539.0
2018-06-29 12:50:00,50.53,50.53,50.44,50.47,27275.0,38.1412,38.1412,38.0732,38.0959,27275.0
2018-06-29 12:55:00,50.47,50.49,50.44,50.48,48389.0,38.0959,38.111,38.0732,38.1034,48389.0
2018-06-29 13:00:00,50.48,50.54,50.47,50.54,152668.0,38.1034,38.1487,38.0959,38.1487,152668.0
2018-06-29 13:05:00,50.54,50.67,50.53,50.6,211532.0,38.1487,38.2468,38.1412,38.194,211532.0
2018-06-29 13:10:00,50.6,50.64,50.55,50.58,77744.0,38.194,38.2242,38.1563,38.1789,77744.0
2018-06-29 13:15:00,50.58,50.59,50.54,50.55,51932.0,38.1789,38.1865,38.1487,38.1563,51932.0
2018-06-29 13:20:00,50.54,50.58,50.52,50.57,48702.0,38.1487,38.1789,38.1336,38.1714,48702.0
2018-06-29 13:25:00,50.57,50.57,50.51,50.57,39207.0,38.1714,38.1714,38.1261,38.1714,39207.0
2018-06-29 13:30:00,50.57,50.57,50.51,50.52,70082.0,38.1714,38.1714,38.1261,38.1336,70082.0
2018-06-29 13:35:00,50.52,50.58,50.51,50.58,124144.0,38.1336,38.1789,38.1261,38.1789,124144.0
2018-06-29 13:40:00,50.58,50.6,50.57,50.58,78069.0,38.1789,38.194,38.1714,38.1789,78069.0
2018-06-29 13:45:00,50.58,50.58,50.53,50.54,33069.0,38.1789,38.1789,38.1412,38.1487,33069.0
2018-06-29 13:50:00,50.54,50.54,50.46,50.46,12717.0,38.1487,38.1487,38.0883,38.0883,12717.0
2018-06-29 13:55:00,50.46,50.47,50.37,50.37,20419.0,38.0883,38.0959,38.0204,38.0204,20419.0
2018-06-29 14:00:00,50.37,50.41,50.34,50.4,51164.0,38.0204,38.0506,37.9977,38.043,51164.0
2018-06-29 14:05:00,50.4,50.43,50.37,50.39,48583.0,38.043,38.0657,38.0204,38.0355,48583.0
2018-06-29 14:10:00,50.4,50.42,50.38,50.42,29659.0,38.043,38.0581,38.0279,38.0581,29659.0
2018-06-29 14:15:00,50.43,50.43,50.39,50.4,29630.0,38.0657,38.0657,38.0355,38.043,29630.0
2018-06-29 14:20:00,50.4,50.41,50.37,50.41,44201.0,38.043,38.0506,38.0204,38.0506,44201.0
2018-06-29 14:25:00,50.4,50.41,50.37,50.38,354905.0,38.043,38.0506,38.0204,38.0279,354905.0
2018-06-29 14:30:00,50.38,50.39,50.32,50.39,53404.0,38.0279,38.0355,37.9826,38.0355,53404.0
2018-06-29 14:35:00,50.39,50.41,50.35,50.36,108059.0,38.0355,38.0506,38.0053,38.0128,108059.0
2018-06-29 14:40:00,50.36,50.37,50.32,50.33,206786.0,38.0128,38.0204,37.9826,37.9902,206786.0
2018-06-29 14:45:00,50.32,50.37,50.32,50.34,78392.0,37.9826,38.0204,37.9826,37.9977,78392.0
2018-06-29 14:50:00,50.34,50.38,50.33,50.37,148708.0,37.9977,38.0279,37.9902,38.0204,148708.0
2018-06-29 14:55:00,50.38,50.44,50.37,50.43,67239.0,38.0279,38.0732,38.0204,38.0657,67239.0
2018-06-29 15:00:00,50.43,50.49,50.43,50.44,44529.0,38.0657,38.111,38.0657,38.0732,44529.0
2018-06-29 15:05:00,50.43,50.43,50.4,50.42,36930.0,38.0657,38.0657,38.043,38.0581,36930.0
2018-06-29 15:10:00,50.41,50.42,50.34,50.35,61579.0,38.0506,38.0581,37.9977,38.0053,61579.0
2018-06-29 15:15:00,50.34,50.38,50.32,50.33,44783.0,37.9977,38.0279,37.9826,37.9902,44783.0
2018-06-29 15:20:00,50.32,50.34,50.26,50.26,44729.0,37.9826,37.9977,37.9374,37.9374,44729.0
2018-06-29 15:25:00,50.26,50.3,50.24,50.26,79657.0,37.9374,37.9676,37.9223,37.9374,79657.0
2018-06-29 15:30:00,50.26,50.28,50.23,50.26,79747.0,37.9374,37.9525,37.9147,37.9374,79747.0
2018-06-29 15:35:00,50.26,50.26,50.19,50.2,73868.0,37.9374,37.9374,37.8845,37.8921,73868.0
2018-06-29 15:40:00,50.2,50.21,50.17,50.19,80454.0,37.8921,37.8996,37.8694,37.8845,80454.0
2018-06-29 15:45:00,50.18,50.2,50.12,50.13,206130.0,37.877,37.8921,37.8317,37.8392,206130.0
2018-06-29 15:50:00,50.12,50.16,50.09,50.15,238393.0,37.8317,37.8619,37.809,37.8543,238393.0
2018-06-29 15:55:00,50.14,50.15,49.99,50.02,1066402.0,37.8468,37.8543,37.7336,37.7562,1066402.0
2018-07-02 09:30:00,49.62,49.8,49.59,49.8,93748.0,37.4543,37.5901,37.4316,37.5901,93748.0
2018-07-02 09:35:00,49.8,50.05,49.79,50.02,87370.0,37.5901,37.7788,37.5826,37.7562,87370.0
2018-07-02 09:40:00,50.02,50.09,49.89,49.92,50450.0,37.7562,37.809,37.6581,37.6807,50450.0
2018-07-02 09:45:00,49.94,49.99,49.87,49.96,61701.0,37.6958,37.7336,37.643,37.7109,61701.0
2018-07-02 09:50:00,49.95,49.99,49.88,49.92,33236.0,37.7034,37.7336,37.6505,37.6807,33236.0
2018-07-02 09:55:00,49.93,49.99,49.87,49.97,36835.0,37.6883,37.7336,37.643,37.7185,36835.0
2018-07-02 10:00:00,49.97,50.09,49.94,49.99,62355.0,37.7185,37.809,37.6958,37.7336,62355.0
2018-07-02 10:05:00,49.99,50.02,49.93,49.99,42952.0,37.7336,37.7562,37.6883,37.7336,42952.0
2018-07-02 10:10:00,49.99,49.99,49.85,49.86,52103.0,37.7336,37.7336,37.6279,37.6354,52103.0
2018-07-02 10:15:00,49.86,49.96,49.85,49.93,35327.0,37.6354,37.7109,37.6279,37.6883,35327.0
2018-07-02 10:20:00,49.94,49.96,49.89,49.95,45620.0,37.6958,37.7109,37.6581,37.7034,45620.0
2018-07-02 10:25:00,49.95,49.99,49.91,49.95,89394.0,37.7034,37.7336,37.6732,37.7034,89394.0
2018-07-02 10:30:00,49.96,50.04,49.94,50.04,123137.0,37.7109,37.7713,37.6958,37.7713,123137.0
2018-07-02 10:35:00,50.04,50.09,50.0,50.07,55444.0,37.7713,37.809,37.7411,37.7939,55444.0
2018-07-02 10:40:00,50.07,50.23,50.04,50.23,130637.0,37.7939,37.9147,37.7713,37.9147,130637.0
2018-07-02 10:45:00,50.22,50.22,50.09,50.12,30266.0,37.9072,37.9072,37.809,37.8317,30266.0
2018-07-02 10:50:00,50.13,50.18,50.13,50.16,28420.0,37.8392,37.877,37.8392,37.8619,28420.0
2018-07-02 10:55:00,50.15,50.16,50.12,50.14,30516.0,37.8543,37.8619,37.8317,37.8468,30516.0
2018-07-02 11:00:00,50.15,50.22,50.14,50.17,49404.0,37.8543,37.9072,37.8468,37.8694,49404.0
2018-07-02 11:05:00,50.18,50.22,50.15,50.17,70578.0,37.877,37.9072,37.8543,37.8694,70578.0
2018-07-02 11:10:00,50.17,50.17,50.08,50.08,47507.0,37.8694,37.8694,37.8015,37.8015,47507.0
2018-07-02 11:15:00,50.09,50.11,50.05,50.07,30284.0,37.809,37.8241,37.7788,37.7939,30284.0
2018-07-02 11:20:00,50.06,50.15,50.05,50.1,94335.0,37.7864,37.8543,37.7788,37.8166,94335.0
2018-07-02 11:25:00,50.11,50.16,50.1,50.16,71543.0,37.8241,37.8619,37.8166,37.8619,71543.0
2018-07-02 11:30:00,50.15,50.16,50.1,50.14,46196.0,37.8543,37.8619,37.8166,37.8468,46196.0
2018-07-02 11:35:00,50.14,50.15,50.09,50.11,26671.0,37.8468,37.8543,37.809,37.8241,26671.0
2018-07-02 11:40:00,50.11,50.12,50.06,50.07,38624.0,37.8241,37.8317,37.7864,37.7939,38624.0
2018-07-02 11:45:00,50.08,50.1,50.06,50.09,20436.0,37.8015,37.8166,37.7864,37.809,20436.0
2018-07-02 11:50:00,50.08,50.11,50.07,50.11,23708.0,37.8015,37.8241,37.7939,37.8241,23708.0
2018-07-02 11:55:00,50.11,50.17,50.11,50.14,38356.0,37.8241,37.8694,37.8241,37.8468,38356.0
2018-07-02 12:00:00,50.14,50.14,50.08,50.11,22174.0,37.8468,37.8468,37.8015,37.8241,22174.0
2018-07-02 12:05:00,50.1,50.1,50.04,50.08,21596.0,37.8166,37.8166,37.7713,37.8015,21596.0
2018-07-02 12:10:00,50.08,50.12,50.07,50.08,19800.0,37.8015,37.8317,37.7939,37.8015,19800.0
2018-07-02 12:15:00,50.09,50.09,50.05,50.06,25008.0,37.809,37.809,37.7788,37.7864,25008.0
2018-07-02 12:20:00,50.07,50.1,50.07,50.09,20644.0,37.7939,37.8166,37.7939,37.809,20644.0
2018-07-02 12:25:00,50.09,50.13,50.07,50.13,20434.0,37.809,37.8392,37.7939,37.8392,20434.0
2018-07-02 12:30:00,50.12,50.17,50.11,50.17,27410.0,37.8317,37.8694,37.8241,37.8694,27410.0
2018-07-02 12:35:00,50.17,50.2,50.16,50.2,18318.0,37.8694,37.8921,37.8619,37.8921,18318.0
2018-07-02 12:40:00,50.19,50.26,50.17,50.24,76807.0,37.8845,37.9374,37.8694,37.9223,76807.0
2018-07-02 12:45:00,50.25,50.29,50.23,50.24,17259.0,37.9298,37.96,37.9147,37.9223,17259.0
2018-07-02 12:50:00,50.23,50.25,50.2,50.23,23183.0,37.9147,37.9298,37.8921,37.9147,23183.0
2018-07-02 12:55:00,50.23,50.23,50.17,50.17,12147.0,37.9147,37.9147,37.8694,37.8694,12147.0
2018-07-02 13:00:00,50.17,50.21,50.17,50.21,21255.0,37.8694,37.8996,37.8694,37.8996,21255.0
2018-07-02 13:05:00,50.2,50.21,50.15,50.19,23546.0,37.8921,37.8996,37.8543,37.8845,23546.0
2018-07-02 13:10:00,50.19,50.19,50.14,50.15,25564.0,37.8845,37.8845,37.8468,37.8543,25564.0
2018-07-02 13:15:00,50.14,50.18,50.11,50.18,39866.0,37.8468,37.877,37.8241,37.877,39866.0
2018-07-02 13:20:00,50.18,50.24,50.17,50.23,42176.0,37.877,37.9223,37.8694,37.9147,42176.0
2018-07-02 13:25:00,50.24,50.25,50.17,50.18,22970.0,37.9223,37.9298,37.8694,37.877,22970.0
2018-07-02 13:30:00,50.17,50.17,50.14,50.16,13708.0,37.8694,37.8694,37.8468,37.8619,13708.0
2018-07-02 13:35:00,50.16,50.25,50.15,50.25,21210.0,37.8619,37.9298,37.8543,37.9298,21210.0
2018-07-02 13:40:00,50.25,50.29,50.23,50.29,24738.0,37.9298,37.96,37.9147,37.96,24738.0
2018-07-02 13:45:00,50.28,50.31,50.26,50.28,19891.0,37.9525,37.9751,37.9374,37.9525,19891.0
2018-07-02 13:50:00,50.27,50.29,50.22,50.23,17775.0,37.9449,37.96,37.9072,37.9147,17775.0
2018-07-02 13:55:00,50.23,50.25,50.2,50.22,15124.0,37.9147,37.9298,37.8921,37.9072,15124.0
2018-07-02 14:00:00,50.22,50.23,50.17,50.19,13409.0,37.9072,37.9147,37.8694,37.8845,13409.0
2018-07-02 14:05:00,50.18,50.21,50.16,50.19,37027.0,37.877,37.8996,37.8619,37.8845,37027.0
2018-07-02 14:10:00,50.19,50.22,50.16,50.18,49708.0,37.8845,37.9072,37.8619,37.877,49708.0
2018-07-02 14:15:00,50.19,50.24,50.18,50.23,20014.0,37.8845,37.9223,37.877,37.9147,20014.0
2018-07-02 14:20:00,50.23,50.23,50.16,50.16,19286.0,37.9147,37.9147,37.8619,37.8619,19286.0
2018-07-02 14:25:00,50.16,50.17,50.13,50.16,30407.0,37.8619,37.8694,37.8392,37.8619,30407.0
2018-07-02 14:30:00,50.17,50.2,50.12,50.13,33877.0,37.8694,37.8921,37.8317,37.8392,33877.0
2018-07-02 14:35:00,50.12,50.14,50.09,50.09,17122.0,37.8317,37.8468,37.809,37.809,17122.0
2018-07-02 14:40:00,50.1,50.14,50.07,50.12,24742.0,37.8166,37.8468,37.7939,37.8317,24742.0
2018-07-02 14:45:00,50.11,50.14,50.09,50.11,14568.0,37.8241,37.8468,37.809,37.8241,14568.0
2018-07-02 14:50:00,50.11,50.13,50.1,50.12,33558.0,37.8241,37.8392,37.8166,37.8317,33558.0
2018-07-02 14:55:00,50.12,50.14,50.1,50.13,22075.0,37.8317,37.8468,37.8166,37.8392,22075.0
2018-07-02 15:00:00,50.13,50.14,50.08,50.09,21001.0,37.8392,37.8468,37.8015,37.809,21001.0
2018-07-02 15:05:00,50.09,50.1,50.07,50.09,17856.0,37.809,37.8166,37.7939,37.809,17856.0
2018-07-02 15:10:00,50.09,50.17,50.08,50.13,29244.0,37.809,37.8694,37.8015,37.8392,29244.0
2018-07-02 15:15:00,50.14,50.2,50.13,50.2,38102.0,37.8468,37.8921,37.8392,37.8921,38102.0
2018-07-02 15:20:00,50.2,50.24,50.18,50.21,56862.0,37.8921,37.9223,37.877,37.8996,56862.0
2018-07-02 15:25:00,50.21,50.25,50.18,50.24,80930.0,37.8996,37.9298,37.877,37.9223,80930.0
2018-07-02 15:30:00,50.24,50.25,50.16,50.22,89594.0,37.9223,37.9298,37.8619,37.9072,89594.0
2018-07-02 15:35:00,50.23,50.3,50.21,50.3,62390.0,37.9147,37.9676,37.8996,37.9676,62390.0
2018-07-02 15:40:00,50.3,50.3,50.22,50.28,67234.0,37.9676,37.9676,37.9072,37.9525,67234.0
2018-07-02 15:45:00,50.29,50.33,50.26,50.33,140590.0,37.96,37.9902,37.9374,37.9902,140590.0
2018-07-02 15:50:00,50.33,50.4,50.33,50.38,186165.0,37.9902,38.043,37.9902,38.0279,186165.0
2018-07-02 15:55:00,50.38,50.44,50.37,50.4,339191.0,38.0279,38.0732,38.0204,38.043,339191.0
2018-07-03 09:30:00,50.44,50.64,50.44,50.56,94749.0,38.0732,38.2242,38.0732,38.1638,94749.0
2018-07-03 09:35:00,50.55,50.62,50.45,50.47,24965.0,38.1563,38.2091,38.0808,38.0959,24965.0
2018-07-03 09:40:00,50.47,50.51,50.44,50.47,16988.0,38.0959,38.1261,38.0732,38.0959,16988.0
2018-07-03 09:45:00,50.46,50.48,50.36,50.39,36796.0,38.0883,38.1034,38.0128,38.0355,36796.0
2018-07-03 09:50:00,50.39,50.4,50.31,50.36,26983.0,38.0355,38.043,37.9751,38.0128,26983.0
2018-07-03 09:55:00,50.35,50.35,50.25,50.3,37429.0,38.0053,38.0053,37.9298,37.9676,37429.0
2018-07-03 10:00:00,50.3,50.33,50.27,50.32,58237.0,37.9676,37.9902,37.9449,37.9826,58237.0
2018-07-03 10:05:00,50.3,50.39,50.24,50.26,42216.0,37.9676,38.0355,37.9223,37.9374,42216.0
2018-07-03 10:10:00,50.27,50.3,50.23,50.26,53598.0,37.9449,37.9676,37.9147,37.9374,53598.0
2018-07-03 10:15:00,50.26,50.27,50.14,50.19,51039.0,37.9374,37.9449,37.8468,37.8845,51039.0
2018-07-03 10:20:00,50.2,50.26,50.17,50.24,37907.0,37.8921,37.9374,37.8694,37.9223,37907.0
2018-07-03 10:25:00,50.24,50.27,50.2,50.23,146605.0,37.9223,37.9449,37.8921,37.9147,146605.0
2018-07-03 10:30:00,50.23,50.26,50.19,50.26,28882.0,37.9147,37.9374,37.8845,37.9374,28882.0
2018-07-03 10:35:00,50.27,50.29,50.24,50.29,49301.0,37.9449,37.96,37.9223,37.96,49301.0
2018-07-03 10:40:00,50.29,50.33,50.27,50.33,20980.0,37.96,37.9902,37.9449,37.9902,20980.0
2018-07-03 10:45:00,50.33,50.35,50.22,50.23,26943.0,37.9902,38.0053,37.9072,37.9147,26943.0
2018-07-03 10:50:00,50.22,50.23,50.17,50.22,27116.0,37.9072,37.9147,37.8694,37.9072,27116.0
2018-07-03 10:55:00,50.21,50.22,50.15,50.22,33525.0,37.8996,37.9072,37.8543,37.9072,33525.0
2018-07-03 11:00:00,50.22,50.24,50.18,50.19,22847.0,37.9072,37.9223,37.877,37.8845,22847.0
2018-07-03 11:05:00,50.18,50.19,50.16,50.17,33458.0,37.877,37.8845,37.8619,37.8694,33458.0
2018-07-03 11:10:00,50.16,50.2,50.14,50.17,36133.0,37.8619,37.8921,37.8468,37.8694,36133.0
2018-07-03 11:15:00,50.17,50.2,50.13,50.13,42564.0,37.8694,37.8921,37.8392,37.8392,42564.0
2018-07-03 11:20:00,50.14,50.14,50.07,50.08,31588.0,37.8468,37.8468,37.7939,37.8015,31588.0
2018-07-03 11:25:00,50.08,50.14,50.05,50.14,19284.0,37.8015,37.8468,37.7788,37.8468,19284.0
2018-07-03 11:30:00,50.14,50.19,50.14,50.19,19097.0,37.8468,37.8845,37.8468,37.8845,19097.0
2018-07-03 11:35:00,50.19,50.2,50.1,50.12,29198.0,37.8845,37.8921,37.8166,37.8317,29198.0
2018-07-03 11:40:00,50.12,50.13,50.07,50.09,31706.0,37.8317,37.8392,37.7939,37.809,31706.0
2018-07-03 11:45:00,50.08,50.14,50.07,50.14,95469.0,37.8015,37.8468,37.7939,37.8468,95469.0
2018-07-03 11:50:00,50.14,50.14,50.05,50.05,42769.0,37.8468,37.8468,37.7788,37.7788,42769.0
2018-07-03 11:55:00,50.05,50.07,50.02,50.05,31837.0,37.7788,37.7939,37.7562,37.7788,31837.0
2018-07-03 12:00:00,50.05,50.08,50.02,50.04,37807.0,37.7788,37.8015,37.7562,37.7713,37807.0
2018-07-03 12:05:00,50.04,50.05,50.01,50.05,29133.0,37.7713,37.7788,37.7487,37.7788,29133.0
2018-07-03 12:10:00,50.05,50.07,49.99,49.99,62672.0,37.7788,37.7939,37.7336,37.7336,62672.0
2018-07-03 12:15:00,50.0,50.04,49.99,50.04,56906.0,37.7411,37.7713,37.7336,37.7713,56906.0
2018-07-03 12:20:00,50.03,50.06,50.01,50.05,34802.0,37.7638,37.7864,37.7487,37.7788,34802.0
2018-07-03 12:25:00,50.05,50.05,49.99,50.0,54849.0,37.7788,37.7788,37.7336,37.7411,54849.0
2018-07-03 12:30:00,49.99,50.0,49.93,49.94,58886.0,37.7336,37.7411,37.6883,37.6958,58886.0
2018-07-03 12:35:00,49.94,49.96,49.85,49.87,70231.0,37.6958,37.7109,37.6279,37.643,70231.0
2018-07-03 12:40:00,49.87,49.92,49.85,49.92,51144.0,37.643,37.6807,37.6279,37.6807,51144.0
2018-07-03 12:45:00,49.91,49.92,49.8,49.82,86332.0,37.6732,37.6807,37.5901,37.6052,86332.0
2018-07-03 12:50:00,49.82,49.91,49.77,49.88,195725.0,37.6052,37.6732,37.5675,37.6505,195725.0
2018-07-03 12:55:00,49.87,49.93,49.79,49.92,543530.0,37.643,37.6883,37.5826,37.6807,543530.0
2018-07-05 09:30:00,50.27,50.37,50.01,50.01,78236.0,37.9449,38.0204,37.7487,37.7487,78236.0
2018-07-05 09:35:00,50.0,50.08,49.96,49.96,47529.0,37.7411,37.8015,37.7109,37.7109,47529.0
2018-07-05 09:40:00,49.97,50.15,49.96,50.12,36347.0,37.7185,37.8543,37.7109,37.8317,36347.0
2018-07-05 09:45:00,50.12,50.12,50.02,50.04,46859.0,37.8317,37.8317,37.7562,37.7713,46859.0
2018-07-05 09:50:00,50.05,50.12,50.0,50.11,25444.0,37.7788,37.8317,37.7411,37.8241,25444.0
2018-07-05 09:55:00,50.11,50.18,50.1,50.11,36651.0,37.8241,37.877,37.8166,37.8241,36651.0
2018-07-05 10:00:00,50.11,50.21,50.11,50.19,41219.0,37.8241,37.8996,37.8241,37.8845,41219.0
2018-07-05 10:05:00,50.18,50.19,50.09,50.19,26438.0,37.877,37.8845,37.809,37.8845,26438.0
2018-07-05 10:10:00,50.19,50.19,50.08,50.09,30296.0,37.8845,37.8845,37.8015,37.809,30296.0
2018-07-05 10:15:00,50.1,50.16,50.06,50.16,21690.0,37.8166,37.8619,37.7864,37.8619,21690.0
2018-07-05 10:20:00,50.16,50.16,50.1,50.11,33341.0,37.8619,37.8619,37.8166,37.8241,33341.0
2018-07-05 10:25:00,50.1,50.12,50.02,50.05,35095.0,37.8166,37.8317,37.7562,37.7788,35095.0
2018-07-05 10:30:00,50.05,50.09,50.03,50.05,120700.0,37.7788,37.809,37.7638,37.7788,120700.0
2018-07-05 10:35:00,50.05,50.12,50.0,50.12,116178.0,37.7788,37.8317,37.7411,37.8317,116178.0
2018-07-05 10:40:00,50.12,50.13,50.07,50.07,38359.0,37.8317,37.8392,37.7939,37.7939,38359.0
2018-07-05 10:45:00,50.07,50.09,50.02,50.03,74172.0,37.7939,37.809,37.7562,37.7638,74172.0
2018-07-05 10:50:00,50.03,50.13,50.02,50.03,47019.0,37.7638,37.8392,37.7562,37.7638,47019.0
2018-07-05 10:55:00,50.03,50.03,49.92,49.92,49676.0,37.7638,37.7638,37.6807,37.6807,49676.0
2018-07-05 11:00:00,49.92,49.98,49.9,49.97,53574.0,37.6807,37.726,37.6656,37.7185,53574.0
2018-07-05 11:05:00,49.97,49.98,49.9,49.94,35360.0,37.7185,37.726,37.6656,37.6958,35360.0
2018-07-05 11:10:00,49.95,50.01,49.94,49.95,38586.0,37.7034,37.7487,37.6958,37.7034,38586.0
2018-07-05 11:15:00,49.95,49.97,49.94,49.96,32048.0,37.7034,37.7185,37.6958,37.7109,32048.0
2018-07-05 11:20:00,49.96,50.02,49.94,50.01,73206.0,37.7109,37.7562,37.6958,37.7487,73206.0
2018-07-05 11:25:00,50.01,50.06,49.97,50.02,55465.0,37.7487,37.7864,37.7185,37.7562,55465.0
2018-07-05 11:30:00,50.01,50.07,50.01,50.04,136505.0,37.7487,37.7939,37.7487,37.7713,136505.0
2018-07-05 11:35:00,50.04,50.06,50.02,50.04,28122.0,37.7713,37.7864,37.7562,37.7713,28122.0
2018-07-05 11:40:00,50.04,50.07,50.02,50.05,34057.0,37.7713,37.7939,37.7562,37.7788,34057.0
2018-07-05 11:45:00,50.05,50.11,50.03,50.1,39318.0,37.7788,37.8241,37.7638,37.8166,39318.0
2018-07-05 11:50:00,50.1,50.13,50.08,50.11,24810.0,37.8166,37.8392,37.8015,37.8241,24810.0
2018-07-05 11:55:00,50.12,50.12,50.06,50.07,9982.0,37.8317,37.8317,37.7864,37.7939,9982.0
2018-07-05 12:00:00,50.07,50.17,50.06,50.16,23653.0,37.7939,37.8694,37.7864,37.8619,23653.0
2018-07-05 12:05:00,50.16,50.18,50.11,50.14,30253.0,37.8619,37.877,37.8241,37.8468,30253.0
2018-07-05 12:10:00,50.12,50.13,50.09,50.1,13073.0,37.8317,37.8392,37.809,37.8166,13073.0
2018-07-05 12:15:00,50.11,50.12,50.06,50.07,26446.0,37.8241,37.8317,37.7864,37.7939,26446.0
2018-07-05 12:20:00,50.07,50.12,50.07,50.12,36613.0,37.7939,37.8317,37.7939,37.8317,36613.0
2018-07-05 12:25:00,50.12,50.13,50.08,50.09,13338.0,37.8317,37.8392,37.8015,37.809,13338.0
2018-07-05 12:30:00,50.09,50.13,50.08,50.13,21903.0,37.809,37.8392,37.8015,37.8392,21903.0
2018-07-05 12:35:00,50.13,50.14,50.1,50.12,11473.0,37.8392,37.8468,37.8166,37.8317,11473.0
2018-07-05 12:40:00,50.12,50.15,50.09,50.1,17725.0,37.8317,37.8543,37.809,37.8166,17725.0
2018-07-05 12:45:00,50.11,50.13,50.07,50.08,14046.0,37.8241,37.8392,37.7939,37.8015,14046.0
2018-07-05 12:50:00,50.08,50.11,50.07,50.1,13823.0,37.8015,37.8241,37.7939,37.8166,13823.0
2018-07-05 12:55:00,50.1,50.11,50.09,50.1,17682.0,37.8166,37.8241,37.809,37.8166,17682.0
2018-07-05 13:00:00,50.11,50.16,50.1,50.16,20416.0,37.8241,37.8619,37.8166,37.8619,20416.0
2018-07-05 13:05:00,50.16,50.16,50.12,50.12,13081.0,37.8619,37.8619,37.8317,37.8317,13081.0
2018-07-05 13:10:00,50.13,50.13,50.09,50.11,10705.0,37.8392,37.8392,37.809,37.8241,10705.0
2018-07-05 13:15:00,50.11,50.12,50.09,50.11,12148.0,37.8241,37.8317,37.809,37.8241,12148.0
2018-07-05 13:20:00,50.12,50.12,50.08,50.09,24737.0,37.8317,37.8317,37.8015,37.809,24737.0
2018-07-05 13:25:00,50.09,50.1,50.06,50.09,16063.0,37.809,37.8166,37.7864,37.809,16063.0
2018-07-05 13:30:00,50.1,50.11,50.05,50.06,20232.0,37.8166,37.8241,37.7788,37.7864,20232.0
2018-07-05 13:35:00,50.06,50.07,50.04,50.07,18627.0,37.7864,37.7939,37.7713,37.7939,18627.0
2018-07-05 13:40:00,50.07,50.07,50.02,50.04,15810.0,37.7939,37.7939,37.7562,37.7713,15810.0
2018-07-05 13:45:00,50.04,50.08,50.04,50.05,22442.0,37.7713,37.8015,37.7713,37.7788,22442.0
2018-07-05 13:50:00,50.04,50.05,50.0,50.03,26494.0,37.7713,37.7788,37.7411,37.7638,26494.0
2018-07-05 13:55:00,50.02,50.03,50.01,50.03,13884.0,37.7562,37.7638,37.7487,37.7638,13884.0
2018-07-05 14:00:00,50.03,50.14,50.02,50.03,53173.0,37.7638,37.8468,37.7562,37.7638,53173.0
2018-07-05 14:05:00,50.04,50.07,49.96,49.97,37591.0,37.7713,37.7939,37.7109,37.7185,37591.0
2018-07-05 14:10:00,49.97,49.98,49.9,49.92,33793.0,37.7185,37.726,37.6656,37.6807,33793.0
2018-07-05 14:15:00,49.91,49.97,49.9,49.96,45127.0,37.6732,37.7185,37.6656,37.7109,45127.0
2018-07-05 14:20:00,49.96,49.97,49.91,49.92,31814.0,37.7109,37.7185,37.6732,37.6807,31814.0
2018-07-05 14:25:00,49.92,49.94,49.9,49.9,50366.0,37.6807,37.6958,37.6656,37.6656,50366.0
2018-07-05 14:30:00,49.9,49.92,49.88,49.9,55718.0,37.6656,37.6807,37.6505,37.6656,55718.0
2018-07-05 14:35:00,49.91,49.92,49.85,49.86,87382.0,37.6732,37.6807,37.6279,37.6354,87382.0
2018-07-05 14:40:00,49.86,49.9,49.85,49.89,49011.0,37.6354,37.6656,37.6279,37.6581,49011.0
2018-07-05 14:45:00,49.89,49.92,49.88,49.92,27136.0,37.6581,37.6807,37.6505,37.6807,27136.0
2018-07-05 14:50:00,49.92,49.93,49.87,49.91,36229.0,37.6807,37.6883,37.643,37.6732,36229.0
2018-07-05 14:55:00,49.91,49.91,49.87,49.88,29630.0,37.6732,37.6732,37.643,37.6505,29630.0
2018-07-05 15:00:00,49.87,49.96,49.85,49.96,43679.0,37.643,37.7109,37.6279,37.7109,43679.0
2018-07-05 15:05:00,49.96,49.96,49.89,49.9,26352.0,37.7109,37.7109,37.6581,37.6656,26352.0
2018-07-05 15:10:00,49.9,49.91,49.87,49.88,44278.0,37.6656,37.6732,37.643,37.6505,44278.0
2018-07-05 15:15:00,49.88,49.9,49.85,49.9,32409.0,37.6505,37.6656,37.6279,37.6656,32409.0
2018-07-05 15:20:00,49.9,49.9,49.84,49.88,62142.0,37.6656,37.6656,37.6203,37.6505,62142.0
2018-07-05 15:25:00,49.88,49.88,49.81,49.84,75820.0,37.6505,37.6505,37.5977,37.6203,75820.0
2018-07-05 15:30:00,49.84,49.9,49.81,49.9,63848.0,37.6203,37.6656,37.5977,37.6656,63848.0
2018-07-05 15:35:00,49.9,49.91,49.87,49.9,71188.0,37.6656,37.6732,37.643,37.6656,71188.0
2018-07-05 15:40:00,49.91,49.97,49.9,49.94,74883.0,37.6732,37.7185,37.6656,37.6958,74883.0
2018-07-05 15:45:00,49.94,49.96,49.92,49.94,89032.0,37.6958,37.7109,37.6807,37.6958,89032.0
2018-07-05 15:50:00,49.94,49.99,49.93,49.98,84469.0,37.6958,37.7336,37.6883,37.726,84469.0
2018-07-05 15:55:00,49.98,49.98,49.92,49.94,386476.0,37.726,37.726,37.6807,37.6958,386476.0
2018-07-06 09:30:00,49.83,49.93,49.77,49.89,102415.0,37.6128,37.6883,37.5675,37.6581,102415.0
2018-07-06 09:35:00,49.88,49.99,49.86,49.97,100412.0,37.6505,37.7336,37.6354,37.7185,100412.0
2018-07-06 09:40:00,49.97,50.08,49.94,50.02,58411.0,37.7185,37.8015,37.6958,37.7562,58411.0
2018-07-06 09:45:00,50.02,50.06,49.92,49.96,48880.0,37.7562,37.7864,37.6807,37.7109,48880.0
2018-07-06 09:50:00,49.95,50.01,49.88,50.0,42187.0,37.7034,37.7487,37.6505,37.7411,42187.0
2018-07-06 09:55:00,50.0,50.04,49.93,50.03,49927.0,37.7411,37.7713,37.6883,37.7638,49927.0
2018-07-06 10:00:00,50.03,50.07,50.0,50.03,69946.0,37.7638,37.7939,37.7411,37.7638,69946.0
2018-07-06 10:05:00,50.02,50.05,49.95,50.04,45312.0,37.7562,37.7788,37.7034,37.7713,45312.0
2018-07-06 10:10:00,50.04,50.05,49.96,49.99,33945.0,37.7713,37.7788,37.7109,37.7336,33945.0
2018-07-06 10:15:00,49.99,50.07,49.99,50.05,23216.0,37.7336,37.7939,37.7336,37.7788,23216.0
2018-07-06 10:20:00,50.05,50.09,49.99,50.08,143625.0,37.7788,37.809,37.7336,37.8015,143625.0
2018-07-06 10:25:00,50.08,50.14,50.07,50.1,45379.0,37.8015,37.8468,37.7939,37.8166,45379.0
2018-07-06 10:30:00,50.1,50.14,50.08,50.09,33162.0,37.8166,37.8468,37.8015,37.809,33162.0
2018-07-06 10:35:00,50.08,50.12,50.06,50.09,25923.0,37.8015,37.8317,37.7864,37.809,25923.0
2018-07-06 10:40:00,50.1,50.15,50.1,50.14,19721.0,37.8166,37.8543,37.8166,37.8468,19721.0
2018-07-06 10:45:00,50.14,50.14,50.08,50.11,32267.0,37.8468,37.8468,37.8015,37.8241,32267.0
2018-07-06 10:50:00,50.11,50.18,50.09,50.16,26048.0,37.8241,37.877,37.809,37.8619,26048.0
2018-07-06 10:55:00,50.16,50.19,50.14,50.16,20648.0,37.8619,37.8845,37.8468,37.8619,20648.0
2018-07-06 11:00:00,50.16,50.16,50.09,50.11,42389.0,37.8619,37.8619,37.809,37.8241,42389.0
2018-07-06 11:05:00,50.11,50.23,50.09,50.22,27898.0,37.8241,37.9147,37.809,37.9072,27898.0
2018-07-06 11:10:00,50.21,50.21,50.13,50.17,22934.0,37.8996,37.8996,37.8392,37.8694,22934.0
2018-07-06 11:15:00,50.17,50.23,50.17,50.23,24794.0,37.8694,37.9147,37.8694,37.9147,24794.0
2018-07-06 11:20:00,50.23,50.24,50.18,50.22,12212.0,37.9147,37.9223,37.877,37.9072,12212.0
2018-07-06 11:25:00,50.22,50.22,50.15,50.16,19309.0,37.9072,37.9072,37.8543,37.8619,19309.0
2018-07-06 11:30:00,50.16,50.23,50.15,50.22,15709.0,37.8619,37.9147,37.8543,37.9072,15709.0
2018-07-06 11:35:00,50.21,50.24,50.17,50.24,30362.0,37.8996,37.9223,37.8694,37.9223,30362.0
2018-07-06 11:40:00,50.24,50.26,50.23,50.24,14702.0,37.9223,37.9374,37.9147,37.9223,14702.0
2018-07-06 11:45:00,50.25,50.28,50.25,50.28,14290.0,37.9298,37.9525,37.9298,37.9525,14290.0
2018-07-06 11:50:00,50.27,50.27,50.22,50.24,24979.0,37.9449,37.9449,37.9072,37.9223,24979.0
2018-07-06 11:55:00,50.24,50.27,50.21,50.23,24987.0,37.9223,37.9449,37.8996,37.9147,24987.0
2018-07-06 12:00:00,50.23,50.31,50.22,50.3,31320.0,37.9147,37.9751,37.9072,37.9676,31320.0
2018-07-06 12:05:00,50.29,50.33,50.26,50.32,31825.0,37.96,37.9902,37.9374,37.9826,31825.0
2018-07-06 12:10:00,50.33,50.35,50.29,50.32,13075.0,37.9902,38.0053,37.96,37.9826,13075.0
2018-07-06 12:15:00,50.31,50.31,50.26,50.27,19661.0,37.9751,37.9751,37.9374,37.9449,19661.0
2018-07-06 12:20:00,50.27,50.29,50.25,50.28,21561.0,37.9449,37.96,37.9298,37.9525,21561.0
2018-07-06 12:25:00,50.28,50.3,50.26,50.29,19206.0,37.9525,37.9676,37.9374,37.96,19206.0
2018-07-06 12:30:00,50.28,50.3,50.24,50.25,25750.0,37.9525,37.9676,37.9223,37.9298,25750.0
2018-07-06 12:35:00,50.26,50.29,50.25,50.28,18842.0,37.9374,37.96,37.9298,37.9525,18842.0
2018-07-06 12:40:00,50.27,50.27,50.24,50.27,17387.0,37.9449,37.9449,37.9223,37.9449,17387.0
2018-07-06 12:45:00,50.26,50.26,50.21,50.22,14435.0,37.9374,37.9374,37.8996,37.9072,14435.0
2018-07-06 12:50:00,50.22,50.23,50.19,50.19,30969.0,37.9072,37.9147,37.8845,37.8845,30969.0
2018-07-06 12:55:00,50.2,50.25,50.19,50.25,14243.0,37.8921,37.9298,37.8845,37.9298,14243.0
2018-07-06 13:00:00,50.25,50.32,50.25,50.31,15312.0,37.9298,37.9826,37.9298,37.9751,15312.0
2018-07-06 13:05:00,50.32,50.33,50.32,50.33,6782.0,37.9826,37.9902,37.9826,37.9902,6782.0
2018-07-06 13:10:00,50.32,50.33,50.29,50.3,16017.0,37.9826,37.9902,37.96,37.9676,16017.0
2018-07-06 13:15:00,50.3,50.32,50.29,50.31,11734.0,37.9676,37.9826,37.96,37.9751,11734.0
2018-07-06 13:20:00,50.31,50.32,50.3,50.32,9740.0,37.9751,37.9826,37.9676,37.9826,9740.0
2018-07-06 13:25:00,50.32,50.32,50.27,50.29,17439.0,37.9826,37.9826,37.9449,37.96,17439.0
2018-07-06 13:30:00,50.28,50.32,50.28,50.31,10045.0,37.9525,37.9826,37.9525,37.9751,10045.0
2018-07-06 13:35:00,50.31,50.34,50.31,50.33,12707.0,37.9751,37.9977,37.9751,37.9902,12707.0
2018-07-06 13:40:00,50.33,50.34,50.27,50.28,21570.0,37.9902,37.9977,37.9449,37.9525,21570.0
2018-07-06 13:45:00,50.28,50.3,50.27,50.27,9802.0,37.9525,37.9676,37.9449,37.9449,9802.0
2018-07-06 13:50:00,50.28,50.3,50.26,50.28,13502.0,37.9525,37.9676,37.9374,37.9525,13502.0
2018-07-06 13:55:00,50.27,50.27,50.25,50.26,10781.0,37.9449,37.9449,37.9298,37.9374,10781.0
2018-07-06 14:00:00,50.26,50.28,50.24,50.27,18630.0,37.9374,37.9525,37.9223,37.9449,18630.0
2018-07-06 14:05:00,50.26,50.28,50.25,50.26,8847.0,37.9374,37.9525,37.9298,37.9374,8847.0
2018-07-06 14:10:00,50.26,50.27,50.21,50.21,13826.0,37.9374,37.9449,37.8996,37.8996,13826.0
2018-07-06 14:15:00,50.21,50.23,50.2,50.2,15410.0,37.8996,37.9147,37.8921,37.8921,15410.0
2018-07-06 14:20:00,50.2,50.23,50.2,50.23,21341.0,37.8921,37.9147,37.8921,37.9147,21341.0
2018-07-06 14:25:00,50.23,50.27,50.22,50.26,37760.0,37.9147,37.9449,37.9072,37.9374,37760.0
2018-07-06 14:30:00,50.25,50.26,50.24,50.25,33038.0,37.9298,37.9374,37.9223,37.9298,33038.0
2018-07-06 14:35:00,50.25,50.25,50.17,50.18,30396.0,37.9298,37.9298,37.8694,37.877,30396.0
2018-07-06 14:40:00,50.18,50.2,50.17,50.2,20702.0,37.877,37.8921,37.8694,37.8921,20702.0
2018-07-06 14:45:00,50.2,50.21,50.16,50.18,35335.0,37.8921,37.8996,37.8619,37.877,35335.0
2018-07-06 14:50:00,50.18,50.21,50.17,50.21,23695.0,37.877,37.8996,37.8694,37.8996,23695.0
2018-07-06 14:55:00,50.21,50.26,50.21,50.25,37903.0,37.8996,37.9374,37.8996,37.9298,37903.0
2018-07-06 15:00:00,50.25,50.32,50.24,50.32,35764.0,37.9298,37.9826,37.9223,37.9826,35764.0
2018-07-06 15:05:00,50.32,50.33,50.29,50.3,25141.0,37.9826,37.9902,37.96,37.9676,25141.0
2018-07-06 15:10:00,50.3,50.31,50.28,50.29,20225.0,37.9676,37.9751,37.9525,37.96,20225.0
2018-07-06 15:15:00,50.28,50.3,50.22,50.23,50010.0,37.9525,37.9676,37.9072,37.9147,50010.0
2018-07-06 15:20:00,50.23,50.27,50.22,50.23,29499.0,37.9147,37.9449,37.9072,37.9147,29499.0
2018-07-06 15:25:00,50.24,50.3,50.23,50.28,37966.0,37.9223,37.9676,37.9147,37.9525,37966.0
2018-07-06 15:30:00,50.27,50.28,50.25,50.27,35812.0,37.9449,37.9525,37.9298,37.9449,35812.0
2018-07-06 15:35:00,50.27,50.27,50.19,50.2,37943.0,37.9449,37.9449,37.8845,37.8921,37943.0
2018-07-06 15:40:00,50.2,50.21,50.11,50.11,114705.0,37.8921,37.8996,37.8241,37.8241,114705.0
2018-07-06 15:45:00,50.12,50.14,50.09,50.1,107982.0,37.8317,37.8468,37.809,37.8166,107982.0
2018-07-06 15:50:00,50.1,50.18,50.08,50.17,106314.0,37.8166,37.877,37.8015,37.8694,106314.0
2018-07-06 15:55:00,50.18,50.23,50.15,50.18,380621.0,37.877,37.9147,37.8543,37.877,380621.0
2018-07-09 09:30:00,50.38,50.6,50.3,50.59,139829.0,38.0279,38.194,37.9676,38.1865,139829.0
2018-07-09 09:35:00,50.57,50.68,50.56,50.6,43232.0,38.1714,38.2544,38.1638,38.194,43232.0
2018-07-09 09:40:00,50.6,50.68,50.6,50.65,73122.0,38.194,38.2544,38.194,38.2317,73122.0
2018-07-09 09:45:00,50.66,50.79,50.64,50.79,100589.0,38.2393,38.3374,38.2242,38.3374,100589.0
2018-07-09 09:50:00,50.78,50.86,50.76,50.77,46820.0,38.3299,38.3903,38.3148,38.3223,46820.0
2018-07-09 09:55:00,50.78,50.84,50.76,50.8,24101.0,38.3299,38.3752,38.3148,38.345,24101.0
2018-07-09 10:00:00,50.8,50.82,50.75,50.81,58098.0,38.345,38.3601,38.3072,38.3525,58098.0
2018-07-09 10:05:00,50.8,50.86,50.76,50.84,50524.0,38.345,38.3903,38.3148,38.3752,50524.0
2018-07-09 10:10:00,50.84,50.92,50.83,50.92,38211.0,38.3752,38.4355,38.3676,38.4355,38211.0
2018-07-09 10:15:00,50.91,50.95,50.88,50.91,32996.0,38.428,38.4582,38.4053,38.428,32996.0
2018-07-09 10:20:00,50.9,50.9,50.84,50.9,31972.0,38.4204,38.4204,38.3752,38.4204,31972.0
2018-07-09 10:25:00,50.89,50.94,50.89,50.94,27450.0,38.4129,38.4506,38.4129,38.4506,27450.0
2018-07-09 10:30:00,50.94,50.96,50.92,50.95,33936.0,38.4506,38.4657,38.4355,38.4582,33936.0
2018-07-09 10:35:00,50.95,51.05,50.95,51.02,46897.0,38.4582,38.5337,38.4582,38.511,46897.0
2018-07-09 10:40:00,51.03,51.09,51.01,51.09,41201.0,38.5186,38.5639,38.5035,38.5639,41201.0
2018-07-09 10:45:00,51.1,51.11,51.05,51.1,28048.0,38.5714,38.579,38.5337,38.5714,28048.0
2018-07-09 10:50:00,51.1,51.11,51.02,51.02,23660.0,38.5714,38.579,38.511,38.511,23660.0
2018-07-09 10:55:00,51.02,51.08,50.99,51.06,24841.0,38.511,38.5563,38.4884,38.5412,24841.0
2018-07-09 11:00:00,51.06,51.13,51.02,51.12,30425.0,38.5412,38.5941,38.511,38.5865,30425.0
2018-07-09 11:05:00,51.13,51.13,51.07,51.11,21448.0,38.5941,38.5941,38.5488,38.579,21448.0
2018-07-09 11:10:00,51.11,51.12,51.05,51.07,25355.0,38.579,38.5865,38.5337,38.5488,25355.0
2018-07-09 11:15:00,51.06,51.14,51.06,51.13,31164.0,38.5412,38.6016,38.5412,38.5941,31164.0
2018-07-09 11:20:00,51.13,51.14,51.1,51.11,12780.0,38.5941,38.6016,38.5714,38.579,12780.0
2018-07-09 11:25:00,51.11,51.15,51.08,51.09,27613.0,38.579,38.6092,38.5563,38.5639,27613.0
2018-07-09 11:30:00,51.08,51.1,51.05,51.05,23168.0,38.5563,38.5714,38.5337,38.5337,23168.0
2018-07-09 11:35:00,51.05,51.1,51.04,51.1,23125.0,38.5337,38.5714,38.5261,38.5714,23125.0
2018-07-09 11:40:00,51.11,51.13,51.08,51.12,24129.0,38.579,38.5941,38.5563,38.5865,24129.0
2018-07-09 11:45:00,51.11,51.15,51.08,51.1,43886.0,38.579,38.6092,38.5563,38.5714,43886.0
2018-07-09 11:50:00,51.1,51.11,51.04,51.06,22639.0,38.5714,38.579,38.5261,38.5412,22639.0
2018-07-09 11:55:00,51.05,51.11,51.03,51.1,30027.0,38.5337,38.579,38.5186,38.5714,30027.0
2018-07-09 12:00:00,51.1,51.12,51.07,51.09,33752.0,38.5714,38.5865,38.5488,38.5639,33752.0
2018-07-09 12:05:00,51.1,51.11,51.08,51.1,13049.0,38.5714,38.579,38.5563,38.5714,13049.0
2018-07-09 12:10:00,51.09,51.13,51.08,51.12,16335.0,38.5639,38.5941,38.5563,38.5865,16335.0
2018-07-09 12:15:00,51.11,51.18,51.1,51.17,24959.0,38.579,38.6318,38.5714,38.6242,24959.0
2018-07-09 12:20:00,51.17,51.18,51.12,51.16,49295.0,38.6242,38.6318,38.5865,38.6167,49295.0
2018-07-09 12:25:00,51.16,51.24,51.15,51.23,98302.0,38.6167,38.6771,38.6092,38.6695,98302.0
2018-07-09 12:30:00,51.23,51.24,51.18,51.23,148959.0,38.6695,38.6771,38.6318,38.6695,148959.0
2018-07-09 12:35:00,51.23,51.24,51.18,51.18,56081.0,38.6695,38.6771,38.6318,38.6318,56081.0
2018-07-09 12:40:00,51.17,51.22,51.16,51.22,29838.0,38.6242,38.662,38.6167,38.662,29838.0
2018-07-09 12:45:00,51.21,51.22,51.18,51.2,39039.0,38.6544,38.662,38.6318,38.6469,39039.0
2018-07-09 12:50:00,51.21,51.21,51.17,51.2,27171.0,38.6544,38.6544,38.6242,38.6469,27171.0
2018-07-09 12:55:00,51.2,51.22,51.18,51.19,29212.0,38.6469,38.662,38.6318,38.6393,29212.0
2018-07-09 13:00:00,51.19,51.24,51.16,51.23,31133.0,38.6393,38.6771,38.6167,38.6695,31133.0
2018-07-09 13:05:00,51.23,51.26,51.22,51.25,60988.0,38.6695,38.6922,38.662,38.6846,60988.0
2018-07-09 13:10:00,51.25,51.25,51.17,51.18,45802.0,38.6846,38.6846,38.6242,38.6318,45802.0
2018-07-09 13:15:00,51.18,51.22,51.17,51.2,41021.0,38.6318,38.662,38.6242,38.6469,41021.0
2018-07-09 13:20:00,51.19,51.25,51.19,51.22,40427.0,38.6393,38.6846,38.6393,38.662,40427.0
2018-07-09 13:25:00,51.22,51.28,51.21,51.26,66874.0,38.662,38.7073,38.6544,38.6922,66874.0
2018-07-09 13:30:00,51.26,51.33,51.25,51.33,56970.0,38.6922,38.745,38.6846,38.745,56970.0
2018-07-09 13:35:00,51.33,51.41,51.32,51.41,254918.0,38.745,38.8054,38.7375,38.8054,254918.0
2018-07-09 13:40:00,51.41,51.45,51.4,51.44,129688.0,38.8054,38.8356,38.7979,38.8281,129688.0
2018-07-09 13:45:00,51.44,51.46,51.41,51.41,93021.0,38.8281,38.8431,38.8054,38.8054,93021.0
2018-07-09 13:50:00,51.42,51.42,51.37,51.38,74139.0,38.813,38.813,38.7752,38.7828,74139.0
2018-07-09 13:55:00,51.38,51.38,51.32,51.32,55329.0,38.7828,38.7828,38.7375,38.7375,55329.0
2018-07-09 14:00:00,51.32,51.36,51.31,51.35,41714.0,38.7375,38.7677,38.7299,38.7601,41714.0
2018-07-09 14:05:00,51.35,51.37,51.33,51.35,63514.0,38.7601,38.7752,38.745,38.7601,63514.0
2018-07-09 14:10:00,51.35,51.39,51.34,51.37,61927.0,38.7601,38.7903,38.7526,38.7752,61927.0
2018-07-09 14:15:00,51.37,51.45,51.36,51.45,69858.0,38.7752,38.8356,38.7677,38.8356,69858.0
2018-07-09 14:20:00,51.45,51.47,51.44,51.45,114616.0,38.8356,38.8507,38.8281,38.8356,114616.0
2018-07-09 14:25:00,51.44,51.5,51.44,51.5,94226.0,38.8281,38.8733,38.8281,38.8733,94226.0
2018-07-09 14:30:00,51.5,51.55,51.47,51.54,69816.0,38.8733,38.9111,38.8507,38.9035,69816.0
2018-07-09 14:35:00,51.55,51.57,51.51,51.53,75644.0,38.9111,38.9262,38.8809,38.896,75644.0
2018-07-09 14:40:00,51.53,51.57,51.52,51.56,39969.0,38.896,38.9262,38.8884,38.9186,39969.0
2018-07-09 14:45:00,51.56,51.59,51.55,51.58,43727.0,38.9186,38.9413,38.9111,38.9337,43727.0
2018-07-09 14:50:00,51.59,51.64,51.58,51.62,144700.0,38.9413,38.979,38.9337,38.9639,144700.0
2018-07-09 14:55:00,51.63,51.64,51.55,51.56,56179.0,38.9715,38.979,38.9111,38.9186,56179.0
2018-07-09 15:00:00,51.56,51.58,51.53,51.54,94014.0,38.9186,38.9337,38.896,38.9035,94014.0
2018-07-09 15:05:00,51.54,51.57,51.53,51.55,82017.0,38.9035,38.9262,38.896,38.9111,82017.0
2018-07-09 15:10:00,51.55,51.55,51.49,51.51,97349.0,38.9111,38.9111,38.8658,38.8809,97349.0
2018-07-09 15:15:00,51.5,51.51,51.42,51.44,93633.0,38.8733,38.8809,38.813,38.8281,93633.0
2018-07-09 15:20:00,51.44,51.5,51.4,51.49,71462.0,38.8281,38.8733,38.7979,38.8658,71462.0
2018-07-09 15:25:00,51.48,51.48,51.44,51.45,85821.0,38.8582,38.8582,38.8281,38.8356,85821.0
2018-07-09 15:30:00,51.45,51.45,51.4,51.43,109902.0,38.8356,38.8356,38.7979,38.8205,109902.0
2018-07-09 15:35:00,51.43,51.45,51.38,51.41,108004.0,38.8205,38.8356,38.7828,38.8054,108004.0
2018-07-09 15:40:00,51.41,51.42,51.37,51.38,117503.0,38.8054,38.813,38.7752,38.7828,117503.0
2018-07-09 15:45:00,51.38,51.39,51.34,51.35,178009.0,38.7828,38.7903,38.7526,38.7601,178009.0
2018-07-09 15:50:00,51.34,51.38,51.33,51.36,138327.0,38.7526,38.7828,38.745,38.7677,138327.0
2018-07-09 15:55:00,51.36,51.38,51.31,51.37,519257.0,38.7677,38.7828,38.7299,38.7752,519257.0
2018-07-10 09:30:00,51.48,51.58,51.32,51.4,132177.0,38.8582,38.9337,38.7375,38.7979,132177.0
2018-07-10 09:35:00,51.41,51.44,51.29,51.33,57692.0,38.8054,38.8281,38.7148,38.745,57692.0
2018-07-10 09:40:00,51.35,51.36,51.26,51.28,28312.0,38.7601,38.7677,38.6922,38.7073,28312.0
2018-07-10 09:45:00,51.29,51.31,51.15,51.21,31309.0,38.7148,38.7299,38.6092,38.6544,31309.0
2018-07-10 09:50:00,51.2,51.26,51.2,51.23,58615.0,38.6469,38.6922,38.6469,38.6695,58615.0
2018-07-10 09:55:00,51.23,51.33,51.23,51.33,40879.0,38.6695,38.745,38.6695,38.745,40879.0
2018-07-10 10:00:00,51.34,51.36,51.22,51.23,314333.0,38.7526,38.7677,38.662,38.6695,314333.0
2018-07-10 10:05:00,51.23,51.29,51.2,51.24,139962.0,38.6695,38.7148,38.6469,38.6771,139962.0
2018-07-10 10:10:00,51.25,51.28,51.21,51.24,34725.0,38.6846,38.7073,38.6544,38.6771,34725.0
2018-07-10 10:15:00,51.24,51.37,51.24,51.33,69838.0,38.6771,38.7752,38.6771,38.745,69838.0
2018-07-10 10:20:00,51.33,51.37,51.3,51.3,175901.0,38.745,38.7752,38.7224,38.7224,175901.0
2018-07-10 10:25:00,51.31,51.38,51.31,51.35,41981.0,38.7299,38.7828,38.7299,38.7601,41981.0
2018-07-10 10:30:00,51.34,51.35,51.23,51.23,26438.0,38.7526,38.7601,38.6695,38.6695,26438.0
2018-07-10 10:35:00,51.23,51.24,51.19,51.19,44352.0,38.6695,38.6771,38.6393,38.6393,44352.0
2018-07-10 10:40:00,51.19,51.28,51.17,51.28,30241.0,38.6393,38.7073,38.6242,38.7073,30241.0
2018-07-10 10:45:00,51.27,51.35,51.27,51.29,334976.0,38.6997,38.7601,38.6997,38.7148,334976.0
2018-07-10 10:50:00,51.29,51.35,51.28,51.34,24281.0,38.7148,38.7601,38.7073,38.7526,24281.0
2018-07-10 10:55:00,51.35,51.39,51.33,51.38,24157.0,38.7601,38.7903,38.745,38.7828,24157.0
2018-07-10 11:00:00,51.39,51.4,51.34,51.35,75551.0,38.7903,38.7979,38.7526,38.7601,75551.0
2018-07-10 11:05:00,51.34,51.41,51.34,51.4,27142.0,38.7526,38.8054,38.7526,38.7979,27142.0
2018-07-10 11:10:00,51.39,51.39,51.3,51.33,28087.0,38.7903,38.7903,38.7224,38.745,28087.0
2018-07-10 11:15:00,51.34,51.34,51.29,51.3,18960.0,38.7526,38.7526,38.7148,38.7224,18960.0
2018-07-10 11:20:00,51.3,51.34,51.29,51.29,41146.0,38.7224,38.7526,38.7148,38.7148,41146.0
2018-07-10 11:25:00,51.29,51.34,51.29,51.3,52745.0,38.7148,38.7526,38.7148,38.7224,52745.0
2018-07-10 11:30:00,51.29,51.32,51.27,51.3,109712.0,38.7148,38.7375,38.6997,38.7224,109712.0
2018-07-10 11:35:00,51.29,51.3,51.22,51.24,28781.0,38.7148,38.7224,38.662,38.6771,28781.0
2018-07-10 11:40:00,51.23,51.29,51.22,51.25,76314.0,38.6695,38.7148,38.662,38.6846,76314.0
2018-07-10 11:45:00,51.24,51.27,51.22,51.27,25030.0,38.6771,38.6997,38.662,38.6997,25030.0
2018-07-10 11:50:00,51.26,51.31,51.26,51.29,44129.0,38.6922,38.7299,38.6922,38.7148,44129.0
2018-07-10 11:55:00,51.28,51.34,51.27,51.34,47964.0,38.7073,38.7526,38.6997,38.7526,47964.0
2018-07-10 12:00:00,51.33,51.34,51.27,51.29,20769.0,38.745,38.7526,38.6997,38.7148,20769.0
2018-07-10 12:05:00,51.29,51.3,51.27,51.28,13657.0,38.7148,38.7224,38.6997,38.7073,13657.0
2018-07-10 12:10:00,51.28,51.29,51.25,51.27,44444.0,38.7073,38.7148,38.6846,38.6997,44444.0
2018-07-10 12:15:00,51.27,51.27,51.2,51.21,21246.0,38.6997,38.6997,38.6469,38.6544,21246.0
2018-07-10 12:20:00,51.2,51.22,51.15,51.15,17514.0,38.6469,38.662,38.6092,38.6092,17514.0
2018-07-10 12:25:00,51.15,51.2,51.15,51.2,44428.0,38.6092,38.6469,38.6092,38.6469,44428.0
2018-07-10 12:30:00,51.2,51.21,51.18,51.19,29754.0,38.6469,38.6544,38.6318,38.6393,29754.0
2018-07-10 12:35:00,51.19,51.21,51.18,51.21,25295.0,38.6393,38.6544,38.6318,38.6544,25295.0
2018-07-10 12:40:00,51.2,51.2,51.15,51.16,109968.0,38.6469,38.6469,38.6092,38.6167,109968.0
2018-07-10 12:45:00,51.16,51.18,51.09,51.09,48807.0,38.6167,38.6318,38.5639,38.5639,48807.0
2018-07-10 12:50:00,51.09,51.14,51.09,51.13,64807.0,38.5639,38.6016,38.5639,38.5941,64807.0
2018-07-10 12:55:00,51.13,51.16,51.12,51.14,45233.0,38.5941,38.6167,38.5865,38.6016,45233.0
2018-07-10 13:00:00,51.15,51.19,51.14,51.19,34580.0,38.6092,38.6393,38.6016,38.6393,34580.0
2018-07-10 13:05:00,51.19,51.2,51.17,51.19,25809.0,38.6393,38.6469,38.6242,38.6393,25809.0
2018-07-10 13:10:00,51.19,51.25,51.19,51.22,33660.0,38.6393,38.6846,38.6393,38.662,33660.0
2018-07-10 13:15:00,51.22,51.24,51.18,51.19,26809.0,38.662,38.6771,38.6318,38.6393,26809.0
2018-07-10 13:20:00,51.19,51.2,51.13,51.14,20660.0,38.6393,38.6469,38.5941,38.6016,20660.0
2018-07-10 13:25:00,51.13,51.15,51.1,51.11,18215.0,38.5941,38.6092,38.5714,38.579,18215.0
2018-07-10 13:30:00,51.11,51.12,51.08,51.11,43925.0,38.579,38.5865,38.5563,38.579,43925.0
2018-07-10 13:35:00,51.11,51.11,51.06,51.07,64695.0,38.579,38.579,38.5412,38.5488,64695.0
2018-07-10 13:40:00,51.06,51.07,51.02,51.04,14820.0,38.5412,38.5488,38.511,38.5261,14820.0
2018-07-10 13:45:00,51.04,51.06,51.02,51.06,33935.0,38.5261,38.5412,38.511,38.5412,33935.0
2018-07-10 13:50:00,51.05,51.13,51.04,51.13,31189.0,38.5337,38.5941,38.5261,38.5941,31189.0
2018-07-10 13:55:00,51.13,51.18,51.13,51.17,33321.0,38.5941,38.6318,38.5941,38.6242,33321.0
2018-07-10 14:00:00,51.16,51.23,51.16,51.23,51053.0,38.6167,38.6695,38.6167,38.6695,51053.0
2018-07-10 14:05:00,51.23,51.23,51.18,51.2,55972.0,38.6695,38.6695,38.6318,38.6469,55972.0
2018-07-10 14:10:00,51.21,51.22,51.2,51.21,26156.0,38.6544,38.662,38.6469,38.6544,26156.0
2018-07-10 14:15:00,51.21,51.22,51.18,51.2,39586.0,38.6544,38.662,38.6318,38.6469,39586.0
2018-07-10 14:20:00,51.2,51.21,51.17,51.17,60401.0,38.6469,38.6544,38.6242,38.6242,60401.0
2018-07-10 14:25:00,51.18,51.23,51.17,51.23,33694.0,38.6318,38.6695,38.6242,38.6695,33694.0
2018-07-10 14:30:00,51.23,51.26,51.22,51.25,27041.0,38.6695,38.6922,38.662,38.6846,27041.0
2018-07-10 14:35:00,51.25,51.28,51.24,51.27,24595.0,38.6846,38.7073,38.6771,38.6997,24595.0
2018-07-10 14:40:00,51.27,51.28,51.23,51.23,38379.0,38.6997,38.7073,38.6695,38.6695,38379.0
2018-07-10 14:45:00,51.23,51.29,51.23,51.28,21821.0,38.6695,38.7148,38.6695,38.7073,21821.0
2018-07-10 14:50:00,51.28,51.28,51.23,51.24,33880.0,38.7073,38.7073,38.6695,38.6771,33880.0
2018-07-10 14:55:00,51.24,51.27,51.22,51.26,31014.0,38.6771,38.6997,38.662,38.6922,31014.0
2018-07-10 15:00:00,51.26,51.27,51.25,51.27,19628.0,38.6922,38.6997,38.6846,38.6997,19628.0
2018-07-10 15:05:00,51.26,51.32,51.25,51.28,94272.0,38.6922,38.7375,38.6846,38.7073,94272.0
2018-07-10 15:10:00,51.28,51.29,51.26,51.28,72406.0,38.7073,38.7148,38.6922,38.7073,72406.0
2018-07-10 15:15:00,51.29,51.29,51.26,51.28,83186.0,38.7148,38.7148,38.6922,38.7073,83186.0
2018-07-10 15:20:00,51.29,51.3,51.27,51.3,61267.0,38.7148,38.7224,38.6997,38.7224,61267.0
2018-07-10 15:25:00,51.3,51.31,51.28,51.3,86062.0,38.7224,38.7299,38.7073,38.7224,86062.0
2018-07-10 15:30:00,51.3,51.36,51.3,51.36,97986.0,38.7224,38.7677,38.7224,38.7677,97986.0
2018-07-10 15:35:00,51.36,51.36,51.34,51.36,95670.0,38.7677,38.7677,38.7526,38.7677,95670.0
2018-07-10 15:40:00,51.35,51.41,51.35,51.4,128612.0,38.7601,38.8054,38.7601,38.7979,128612.0
2018-07-10 15:45:00,51.39,51.4,51.31,51.31,145040.0,38.7903,38.7979,38.7299,38.7299,145040.0
2018-07-10 15:50:00,51.32,51.36,51.31,51.35,146681.0,38.7375,38.7677,38.7299,38.7601,146681.0
2018-07-10 15:55:00,51.35,51.42,51.34,51.36,605112.0,38.7601,38.813,38.7526,38.7677,605112.0
2018-07-11 09:30:00,51.13,51.38,50.82,51.32,136676.0,38.5941,38.7828,38.3601,38.7375,136676.0
2018-07-11 09:35:00,51.34,51.41,51.28,51.3,56484.0,38.7526,38.8054,38.7073,38.7224,56484.0
2018-07-11 09:40:00,51.3,51.36,51.27,51.33,81840.0,38.7224,38.7677,38.6997,38.745,81840.0
2018-07-11 09:45:00,51.33,51.37,51.28,51.3,80758.0,38.745,38.7752,38.7073,38.7224,80758.0
2018-07-11 09:50:00,51.3,51.31,51.22,51.27,46346.0,38.7224,38.7299,38.662,38.6997,46346.0
2018-07-11 09:55:00,51.28,51.36,51.24,51.26,42651.0,38.7073,38.7677,38.6771,38.6922,42651.0
2018-07-11 10:00:00,51.26,51.33,51.24,51.3,43274.0,38.6922,38.745,38.6771,38.7224,43274.0
2018-07-11 10:05:00,51.3,51.35,51.24,51.25,28353.0,38.7224,38.7601,38.6771,38.6846,28353.0
2018-07-11 10:10:00,51.26,51.26,51.21,51.23,28331.0,38.6922,38.6922,38.6544,38.6695,28331.0
2018-07-11 10:15:00,51.22,51.32,51.22,51.27,30675.0,38.662,38.7375,38.662,38.6997,30675.0
2018-07-11 10:20:00,51.27,51.29,51.26,51.27,19429.0,38.6997,38.7148,38.6922,38.6997,19429.0
2018-07-11 10:25:00,51.27,51.27,51.23,51.25,16837.0,38.6997,38.6997,38.6695,38.6846,16837.0
2018-07-11 10:30:00,51.26,51.33,51.25,51.32,80202.0,38.6922,38.745,38.6846,38.7375,80202.0
2018-07-11 10:35:00,51.33,51.39,51.32,51.38,74269.0,38.745,38.7903,38.7375,38.7828,74269.0
2018-07-11 10:40:00,51.37,51.39,51.36,51.37,59637.0,38.7752,38.7903,38.7677,38.7752,59637.0
2018-07-11 10:45:00,51.36,51.38,51.34,51.35,88251.0,38.7677,38.7828,38.7526,38.7601,88251.0
2018-07-11 10:50:00,51.36,51.39,51.33,51.39,37146.0,38.7677,38.7903,38.745,38.7903,37146.0
2018-07-11 10:55:00,51.39,51.43,51.38,51.4,27544.0,38.7903,38.8205,38.7828,38.7979,27544.0
2018-07-11 11:00:00,51.41,51.51,51.41,51.49,55156.0,38.8054,38.8809,38.8054,38.8658,55156.0
2018-07-11 11:05:00,51.48,51.5,51.45,51.47,34939.0,38.8582,38.8733,38.8356,38.8507,34939.0
2018-07-11 11:10:00,51.47,51.48,51.44,51.47,26693.0,38.8507,38.8582,38.8281,38.8507,26693.0
2018-07-11 11:15:00,51.48,51.54,51.46,51.52,80369.0,38.8582,38.9035,38.8431,38.8884,80369.0
2018-07-11 11:20:00,51.51,51.54,51.48,51.51,48827.0,38.8809,38.9035,38.8582,38.8809,48827.0
2018-07-11 11:25:00,51.52,51.52,51.45,51.48,80497.0,38.8884,38.8884,38.8356,38.8582,80497.0
2018-07-11 11:30:00,51.47,51.51,51.45,51.51,92298.0,38.8507,38.8809,38.8356,38.8809,92298.0
2018-07-11 11:35:00,51.5,51.53,51.47,51.47,66503.0,38.8733,38.896,38.8507,38.8507,66503.0
2018-07-11 11:40:00,51.46,51.47,51.35,51.35,40904.0,38.8431,38.8507,38.7601,38.7601,40904.0
2018-07-11 11:45:00,51.35,51.38,51.33,51.38,32232.0,38.7601,38.7828,38.745,38.7828,32232.0
2018-07-11 11:50:00,51.37,51.43,51.34,51.42,105000.0,38.7752,38.8205,38.7526,38.813,105000.0
2018-07-11 11:55:00,51.42,51.43,51.35,51.36,130811.0,38.813,38.8205,38.7601,38.7677,130811.0
2018-07-11 12:00:00,51.36,51.42,51.34,51.42,132045.0,38.7677,38.813,38.7526,38.813,132045.0
2018-07-11 12:05:00,51.41,51.44,51.36,51.38,88848.0,38.8054,38.8281,38.7677,38.7828,88848.0
2018-07-11 12:10:00,51.38,51.4,51.36,51.39,24351.0,38.7828,38.7979,38.7677,38.7903,24351.0
2018-07-11 12:15:00,51.39,51.43,51.36,51.41,25884.0,38.7903,38.8205,38.7677,38.8054,25884.0
2018-07-11 12:20:00,51.41,51.46,51.41,51.43,32786.0,38.8054,38.8431,38.8054,38.8205,32786.0
2018-07-11 12:25:00,51.43,51.46,51.41,51.46,45647.0,38.8205,38.8431,38.8054,38.8431,45647.0
2018-07-11 12:30:00,51.46,51.5,51.44,51.5,29375.0,38.8431,38.8733,38.8281,38.8733,29375.0
2018-07-11 12:35:00,51.5,51.5,51.44,51.45,34644.0,38.8733,38.8733,38.8281,38.8356,34644.0
2018-07-11 12:40:00,51.45,51.47,51.42,51.43,44396.0,38.8356,38.8507,38.813,38.8205,44396.0
2018-07-11 12:45:00,51.42,51.5,51.41,51.49,26621.0,38.813,38.8733,38.8054,38.8658,26621.0
2018-07-11 12:50:00,51.49,51.49,51.41,51.43,33934.0,38.8658,38.8658,38.8054,38.8205,33934.0
2018-07-11 12:55:00,51.44,51.47,51.41,51.47,67613.0,38.8281,38.8507,38.8054,38.8507,67613.0
2018-07-11 13:00:00,51.47,51.52,51.47,51.52,55988.0,38.8507,38.8884,38.8507,38.8884,55988.0
2018-07-11 13:05:00,51.52,51.52,51.47,51.48,56610.0,38.8884,38.8884,38.8507,38.8582,56610.0
2018-07-11 13:10:00,51.48,51.52,51.46,51.52,76762.0,38.8582,38.8884,38.8431,38.8884,76762.0
2018-07-11 13:15:00,51.51,51.54,51.49,51.54,48088.0,38.8809,38.9035,38.8658,38.9035,48088.0
2018-07-11 13:20:00,51.54,51.56,51.5,51.52,53247.0,38.9035,38.9186,38.8733,38.8884,53247.0
2018-07-11 13:25:00,51.52,51.55,51.5,51.55,42150.0,38.8884,38.9111,38.8733,38.9111,42150.0
2018-07-11 13:30:00,51.55,51.64,51.54,51.6,157639.0,38.9111,38.979,38.9035,38.9488,157639.0
2018-07-11 13:35:00,51.61,51.61,51.52,51.53,76037.0,38.9564,38.9564,38.8884,38.896,76037.0
2018-07-11 13:40:00,51.53,51.54,51.5,51.51,30784.0,38.896,38.9035,38.8733,38.8809,30784.0
2018-07-11 13:45:00,51.5,51.51,51.45,51.46,33810.0,38.8733,38.8809,38.8356,38.8431,33810.0
2018-07-11 13:50:00,51.46,51.46,51.37,51.37,25403.0,38.8431,38.8431,38.7752,38.7752,25403.0
2018-07-11 13:55:00,51.37,51.4,51.34,51.35,23837.0,38.7752,38.7979,38.7526,38.7601,23837.0
2018-07-11 14:00:00,51.34,51.35,51.31,51.31,78063.0,38.7526,38.7601,38.7299,38.7299,78063.0
2018-07-11 14:05:00,51.31,51.31,51.27,51.28,28262.0,38.7299,38.7299,38.6997,38.7073,28262.0
2018-07-11 14:10:00,51.28,51.28,51.25,51.27,64249.0,38.7073,38.7073,38.6846,38.6997,64249.0
2018-07-11 14:15:00,51.26,51.32,51.25,51.31,57423.0,38.6922,38.7375,38.6846,38.7299,57423.0
2018-07-11 14:20:00,51.31,51.38,51.31,51.37,30123.0,38.7299,38.7828,38.7299,38.7752,30123.0
2018-07-11 14:25:00,51.37,51.38,51.33,51.34,46375.0,38.7752,38.7828,38.745,38.7526,46375.0
2018-07-11 14:30:00,51.34,51.4,51.33,51.39,46462.0,38.7526,38.7979,38.745,38.7903,46462.0
2018-07-11 14:35:00,51.39,51.4,51.34,51.36,42373.0,38.7903,38.7979,38.7526,38.7677,42373.0
2018-07-11 14:40:00,51.37,51.38,51.32,51.36,36220.0,38.7752,38.7828,38.7375,38.7677,36220.0
2018-07-11 14:45:00,51.35,51.36,51.31,51.34,23630.0,38.7601,38.7677,38.7299,38.7526,23630.0
2018-07-11 14:50:00,51.33,51.4,51.33,51.4,90340.0,38.745,38.7979,38.745,38.7979,90340.0
2018-07-11 14:55:00,51.4,51.4,51.37,51.39,54860.0,38.7979,38.7979,38.7752,38.7903,54860.0
2018-07-11 15:00:00,51.39,51.45,51.37,51.42,95471.0,38.7903,38.8356,38.7752,38.813,95471.0
2018-07-11 15:05:00,51.43,51.47,51.42,51.45,62074.0,38.8205,38.8507,38.813,38.8356,62074.0
2018-07-11 15:10:00,51.45,51.45,51.38,51.39,65401.0,38.8356,38.8356,38.7828,38.7903,65401.0
2018-07-11 15:15:00,51.39,51.4,51.36,51.4,129500.0,38.7903,38.7979,38.7677,38.7979,129500.0
2018-07-11 15:20:00,51.4,51.44,51.34,51.36,113786.0,38.7979,38.8281,38.7526,38.7677,113786.0
2018-07-11 15:25:00,51.36,51.36,51.3,51.32,138638.0,38.7677,38.7677,38.7224,38.7375,138638.0
2018-07-11 15:30:00,51.32,51.36,51.31,51.35,59971.0,38.7375,38.7677,38.7299,38.7601,59971.0
2018-07-11 15:35:00,51.35,51.4,51.34,51.35,80919.0,38.7601,38.7979,38.7526,38.7601,80919.0
2018-07-11 15:40:00,51.36,51.36,51.31,51.31,157280.0,38.7677,38.7677,38.7299,38.7299,157280.0
2018-07-11 15:45:00,51.3,51.36,51.3,51.35,76987.0,38.7224,38.7677,38.7224,38.7601,76987.0
2018-07-11 15:50:00,51.35,51.36,51.32,51.34,123107.0,38.7601,38.7677,38.7375,38.7526,123107.0
2018-07-11 15:55:00,51.33,51.35,51.23,51.27,406456.0,38.745,38.7601,38.6695,38.6997,406456.0
2018-07-12 09:30:00,51.72,51.85,51.51,51.52,133357.0,39.0394,39.1375,38.8809,38.8884,133357.0
2018-07-12 09:35:00,51.51,51.51,51.39,51.39,38349.0,38.8809,38.8809,38.7903,38.7903,38349.0
2018-07-12 09:40:00,51.38,51.4,51.31,51.37,49422.0,38.7828,38.7979,38.7299,38.7752,49422.0
2018-07-12 09:45:00,51.38,51.38,51.2,51.24,118466.0,38.7828,38.7828,38.6469,38.6771,118466.0
2018-07-12 09:50:00,51.23,51.28,51.16,51.28,64799.0,38.6695,38.7073,38.6167,38.7073,64799.0
2018-07-12 09:55:00,51.29,51.33,51.22,51.25,86356.0,38.7148,38.745,38.662,38.6846,86356.0
2018-07-12 10:00:00,51.25,51.37,51.25,51.37,63834.0,38.6846,38.7752,38.6846,38.7752,63834.0
2018-07-12 10:05:00,51.37,51.45,51.35,51.42,43181.0,38.7752,38.8356,38.7601,38.813,43181.0
2018-07-12 10:10:00,51.42,51.44,51.33,51.36,48104.0,38.813,38.8281,38.745,38.7677,48104.0
2018-07-12 10:15:00,51.36,51.39,51.28,51.28,68786.0,38.7677,38.7903,38.7073,38.7073,68786.0
2018-07-12 10:20:00,51.29,51.37,51.29,51.35,58315.0,38.7148,38.7752,38.7148,38.7601,58315.0
2018-07-12 10:25:00,51.36,51.41,51.3,51.39,105477.0,38.7677,38.8054,38.7224,38.7903,105477.0
2018-07-12 10:30:00,51.4,51.4,51.32,51.32,45571.0,38.7979,38.7979,38.7375,38.7375,45571.0
2018-07-12 10:35:00,51.33,51.34,51.25,51.3,166157.0,38.745,38.7526,38.6846,38.7224,166157.0
2018-07-12 10:40:00,51.3,51.34,51.26,51.27,104366.0,38.7224,38.7526,38.6922,38.6997,104366.0
2018-07-12 10:45:00,51.27,51.29,51.24,51.26,52477.0,38.6997,38.7148,38.6771,38.6922,52477.0
2018-07-12 10:50:00,51.25,51.38,51.25,51.37,59169.0,38.6846,38.7828,38.6846,38.7752,59169.0
2018-07-12 10:55:00,51.38,51.38,51.31,51.34,21804.0,38.7828,38.7828,38.7299,38.7526,21804.0
2018-07-12 11:00:00,51.34,51.39,51.3,51.3,29278.0,38.7526,38.7903,38.7224,38.7224,29278.0
2018-07-12 11:05:00,51.3,51.32,51.25,51.26,49817.0,38.7224,38.7375,38.6846,38.6922,49817.0
2018-07-12 11:10:00,51.25,51.32,51.23,51.25,115184.0,38.6846,38.7375,38.6695,38.6846,115184.0
2018-07-12 11:15:00,51.25,51.28,51.19,51.19,28539.0,38.6846,38.7073,38.6393,38.6393,28539.0
2018-07-12 11:20:00,51.2,51.22,51.14,51.16,106443.0,38.6469,38.662,38.6016,38.6167,106443.0
2018-07-12 11:25:00,51.16,51.19,51.14,51.16,147548.0,38.6167,38.6393,38.6016,38.6167,147548.0
2018-07-12 11:30:00,51.16,51.21,51.15,51.19,39379.0,38.6167,38.6544,38.6092,38.6393,39379.0
2018-07-12 11:35:00,51.19,51.27,51.16,51.27,40393.0,38.6393,38.6997,38.6167,38.6997,40393.0
2018-07-12 11:40:00,51.27,51.34,51.26,51.33,49752.0,38.6997,38.7526,38.6922,38.745,49752.0
2018-07-12 11:45:00,51.33,51.34,51.28,51.32,60595.0,38.745,38.7526,38.7073,38.7375,60595.0
2018-07-12 11:50:00,51.31,51.36,51.29,51.35,23714.0,38.7299,38.7677,38.7148,38.7601,23714.0
2018-07-12 11:55:00,51.36,51.38,51.33,51.35,41810.0,38.7677,38.7828,38.745,38.7601,41810.0
2018-07-12 12:00:00,51.36,51.37,51.33,51.37,30033.0,38.7677,38.7752,38.745,38.7752,30033.0
2018-07-12 12:05:00,51.37,51.37,51.33,51.33,23926.0,38.7752,38.7752,38.745,38.745,23926.0
2018-07-12 12:10:00,51.33,51.36,51.31,51.34,56339.0,38.745,38.7677,38.7299,38.7526,56339.0
2018-07-12 12:15:00,51.33,51.36,51.3,51.36,54203.0,38.745,38.7677,38.7224,38.7677,54203.0
2018-07-12 12:20:00,51.36,51.44,51.36,51.39,68797.0,38.7677,38.8281,38.7677,38.7903,68797.0
2018-07-12 12:25:00,51.39,51.45,51.39,51.45,18311.0,38.7903,38.8356,38.7903,38.8356,18311.0
2018-07-12 12:30:00,51.44,51.47,51.42,51.46,83881.0,38.8281,38.8507,38.813,38.8431,83881.0
2018-07-12 12:35:00,51.46,51.49,51.43,51.44,43242.0,38.8431,38.8658,38.8205,38.8281,43242.0
2018-07-12 12:40:00,51.44,51.44,51.34,51.35,49544.0,38.8281,38.8281,38.7526,38.7601,49544.0
2018-07-12 12:45:00,51.34,51.38,51.33,51.38,62932.0,38.7526,38.7828,38.745,38.7828,62932.0
2018-07-12 12:50:00,51.37,51.41,51.37,51.39,14758.0,38.7752,38.8054,38.7752,38.7903,14758.0
2018-07-12 12:55:00,51.4,51.47,51.39,51.46,22991.0,38.7979,38.8507,38.7903,38.8431,22991.0
2018-07-12 13:00:00,51.46,51.5,51.44,51.48,37977.0,38.8431,38.8733,38.8281,38.8582,37977.0
2018-07-12 13:05:00,51.48,51.54,51.48,51.51,71448.0,38.8582,38.9035,38.8582,38.8809,71448.0
2018-07-12 13:10:00,51.51,51.58,51.5,51.58,30926.0,38.8809,38.9337,38.8733,38.9337,30926.0
2018-07-12 13:15:00,51.57,51.6,51.57,51.6,45055.0,38.9262,38.9488,38.9262,38.9488,45055.0
2018-07-12 13:20:00,51.59,51.6,51.49,51.5,78177.0,38.9413,38.9488,38.8658,38.8733,78177.0
2018-07-12 13:25:00,51.5,51.54,51.48,51.54,45747.0,38.8733,38.9035,38.8582,38.9035,45747.0
2018-07-12 13:30:00,51.54,51.54,51.47,51.48,50725.0,38.9035,38.9035,38.8507,38.8582,50725.0
2018-07-12 13:35:00,51.49,51.49,51.45,51.49,38040.0,38.8658,38.8658,38.8356,38.8658,38040.0
2018-07-12 13:40:00,51.5,51.51,51.49,51.51,35131.0,38.8733,38.8809,38.8658,38.8809,35131.0
2018-07-12 13:45:00,51.51,51.52,51.5,51.51,110634.0,38.8809,38.8884,38.8733,38.8809,110634.0
2018-07-12 13:50:00,51.5,51.51,51.49,51.51,91261.0,38.8733,38.8809,38.8658,38.8809,91261.0
2018-07-12 13:55:00,51.51,51.55,51.46,51.47,43211.0,38.8809,38.9111,38.8431,38.8507,43211.0
2018-07-12 14:00:00,51.47,51.49,51.4,51.4,35298.0,38.8507,38.8658,38.7979,38.7979,35298.0
2018-07-12 14:05:00,51.4,51.42,51.34,51.38,29140.0,38.7979,38.813,38.7526,38.7828,29140.0
2018-07-12 14:10:00,51.38,51.38,51.31,51.32,28868.0,38.7828,38.7828,38.7299,38.7375,28868.0
2018-07-12 14:15:00,51.33,51.35,51.3,51.34,61929.0,38.745,38.7601,38.7224,38.7526,61929.0
2018-07-12 14:20:00,51.33,51.38,51.33,51.34,42145.0,38.745,38.7828,38.745,38.7526,42145.0
2018-07-12 14:25:00,51.33,51.39,51.3,51.37,53649.0,38.745,38.7903,38.7224,38.7752,53649.0
2018-07-12 14:30:00,51.37,51.38,51.28,51.33,91049.0,38.7752,38.7828,38.7073,38.745,91049.0
2018-07-12 14:35:00,51.33,51.35,51.29,51.33,48186.0,38.745,38.7601,38.7148,38.745,48186.0
2018-07-12 14:40:00,51.33,51.35,51.29,51.33,42008.0,38.745,38.7601,38.7148,38.745,42008.0
2018-07-12 14:45:00,51.33,51.34,51.31,51.33,75700.0,38.745,38.7526,38.7299,38.745,75700.0
2018-07-12 14:50:00,51.33,51.34,51.28,51.28,82378.0,38.745,38.7526,38.7073,38.7073,82378.0
2018-07-12 14:55:00,51.29,51.29,51.24,51.25,31742.0,38.7148,38.7148,38.6771,38.6846,31742.0
2018-07-12 15:00:00,51.25,51.32,51.24,51.31,61688.0,38.6846,38.7375,38.6771,38.7299,61688.0
2018-07-12 15:05:00,51.3,51.31,51.29,51.3,23108.0,38.7224,38.7299,38.7148,38.7224,23108.0
2018-07-12 15:10:00,51.3,51.36,51.29,51.36,192359.0,38.7224,38.7677,38.7148,38.7677,192359.0
2018-07-12 15:15:00,51.36,51.4,51.35,51.4,60285.0,38.7677,38.7979,38.7601,38.7979,60285.0
2018-07-12 15:20:00,51.4,51.42,51.34,51.34,117887.0,38.7979,38.813,38.7526,38.7526,117887.0
2018-07-12 15:25:00,51.35,51.43,51.34,51.43,44593.0,38.7601,38.8205,38.7526,38.8205,44593.0
2018-07-12 15:30:00,51.43,51.43,51.38,51.42,88019.0,38.8205,38.8205,38.7828,38.813,88019.0
2018-07-12 15:35:00,51.42,51.42,51.35,51.35,86703.0,38.813,38.813,38.7601,38.7601,86703.0
2018-07-12 15:40:00,51.36,51.36,51.3,51.32,101646.0,38.7677,38.7677,38.7224,38.7375,101646.0
2018-07-12 15:45:00,51.31,51.39,51.27,51.39,149627.0,38.7299,38.7903,38.6997,38.7903,149627.0
2018-07-12 15:50:00,51.38,51.39,51.37,51.38,134424.0,38.7828,38.7903,38.7752,38.7828,134424.0
2018-07-12 15:55:00,51.38,51.41,51.36,51.37,452311.0,38.7828,38.8054,38.7677,38.7752,452311.0
2018-07-13 09:30:00,51.05,51.29,51.05,51.25,130338.0,38.5337,38.7148,38.5337,38.6846,130338.0
2018-07-13 09:35:00,51.25,51.3,51.11,51.18,122474.0,38.6846,38.7224,38.579,38.6318,122474.0
2018-07-13 09:40:00,51.17,51.21,51.01,51.01,114862.0,38.6242,38.6544,38.5035,38.5035,114862.0
2018-07-13 09:45:00,51.01,51.04,50.89,50.91,77299.0,38.5035,38.5261,38.4129,38.428,77299.0
2018-07-13 09:50:00,50.9,50.9,50.64,50.7,79430.0,38.4204,38.4204,38.2242,38.2695,79430.0
2018-07-13 09:55:00,50.71,50.8,50.6,50.79,179522.0,38.277,38.345,38.194,38.3374,179522.0
2018-07-13 10:00:00,50.79,50.8,50.7,50.74,77021.0,38.3374,38.345,38.2695,38.2997,77021.0
2018-07-13 10:05:00,50.73,50.79,50.68,50.73,163825.0,38.2921,38.3374,38.2544,38.2921,163825.0
2018-07-13 10:10:00,50.73,50.83,50.72,50.74,138633.0,38.2921,38.3676,38.2846,38.2997,138633.0
2018-07-13 10:15:00,50.75,50.89,50.74,50.88,115336.0,38.3072,38.4129,38.2997,38.4053,115336.0
2018-07-13 10:20:00,50.9,50.94,50.86,50.93,69276.0,38.4204,38.4506,38.3903,38.4431,69276.0
2018-07-13 10:25:00,50.92,50.94,50.81,50.83,83169.0,38.4355,38.4506,38.3525,38.3676,83169.0
2018-07-13 10:30:00,50.82,50.86,50.76,50.78,90764.0,38.3601,38.3903,38.3148,38.3299,90764.0
2018-07-13 10:35:00,50.78,50.83,50.75,50.83,95384.0,38.3299,38.3676,38.3072,38.3676,95384.0
2018-07-13 10:40:00,50.83,50.91,50.82,50.87,53733.0,38.3676,38.428,38.3601,38.3978,53733.0
2018-07-13 10:45:00,50.88,51.04,50.88,51.01,91785.0,38.4053,38.5261,38.4053,38.5035,91785.0
2018-07-13 10:50:00,51.01,51.08,51.01,51.06,55176.0,38.5035,38.5563,38.5035,38.5412,55176.0
2018-07-13 10:55:00,51.07,51.08,51.01,51.03,102113.0,38.5488,38.5563,38.5035,38.5186,102113.0
2018-07-13 11:00:00,51.02,51.07,51.02,51.06,59440.0,38.511,38.5488,38.511,38.5412,59440.0
2018-07-13 11:05:00,51.06,51.16,51.05,51.15,41507.0,38.5412,38.6167,38.5337,38.6092,41507.0
2018-07-13 11:10:00,51.14,51.19,51.1,51.11,146198.0,38.6016,38.6393,38.5714,38.579,146198.0
2018-07-13 11:15:00,51.11,51.11,51.03,51.04,64929.0,38.579,38.579,38.5186,38.5261,64929.0
2018-07-13 11:20:00,51.05,51.1,51.03,51.09,72514.0,38.5337,38.5714,38.5186,38.5639,72514.0
2018-07-13 11:25:00,51.09,51.12,51.03,51.04,52428.0,38.5639,38.5865,38.5186,38.5261,52428.0
2018-07-13 11:30:00,51.03,51.03,50.95,50.99,56130.0,38.5186,38.5186,38.4582,38.4884,56130.0
2018-07-13 11:35:00,50.99,51.01,50.92,50.93,61331.0,38.4884,38.5035,38.4355,38.4431,61331.0
2018-07-13 11:40:00,50.92,50.94,50.83,50.9,177240.0,38.4355,38.4506,38.3676,38.4204,177240.0
2018-07-13 11:45:00,50.89,50.9,50.82,50.88,201246.0,38.4129,38.4204,38.3601,38.4053,201246.0
2018-07-13 11:50:00,50.89,50.91,50.84,50.84,74647.0,38.4129,38.428,38.3752,38.3752,74647.0
2018-07-13 11:55:00,50.84,50.9,50.83,50.89,56996.0,38.3752,38.4204,38.3676,38.4129,56996.0
2018-07-13 12:00:00,50.89,50.97,50.84,50.97,63975.0,38.4129,38.4733,38.3752,38.4733,63975.0
2018-07-13 12:05:00,50.98,51.02,50.95,50.95,58541.0,38.4808,38.511,38.4582,38.4582,58541.0
2018-07-13 12:10:00,50.95,51.01,50.95,50.98,35004.0,38.4582,38.5035,38.4582,38.4808,35004.0
2018-07-13 12:15:00,50.99,51.02,50.97,50.98,45723.0,38.4884,38.511,38.4733,38.4808,45723.0
2018-07-13 12:20:00,50.99,50.99,50.94,50.96,40748.0,38.4884,38.4884,38.4506,38.4657,40748.0
2018-07-13 12:25:00,50.96,50.98,50.93,50.97,48597.0,38.4657,38.4808,38.4431,38.4733,48597.0
2018-07-13 12:30:00,50.97,50.98,50.94,50.94,39569.0,38.4733,38.4808,38.4506,38.4506,39569.0
2018-07-13 12:35:00,50.94,50.98,50.94,50.96,24231.0,38.4506,38.4808,38.4506,38.4657,24231.0
2018-07-13 12:40:00,50.96,50.97,50.93,50.93,88329.0,38.4657,38.4733,38.4431,38.4431,88329.0
2018-07-13 12:45:00,50.93,50.96,50.92,50.95,43006.0,38.4431,38.4657,38.4355,38.4582,43006.0
2018-07-13 12:50:00,50.97,50.99,50.96,50.96,83608.0,38.4733,38.4884,38.4657,38.4657,83608.0
2018-07-13 12:55:00,50.97,51.06,50.95,51.05,100492.0,38.4733,38.5412,38.4582,38.5337,100492.0
2018-07-13 13:00:00,51.05,51.07,51.04,51.05,76139.0,38.5337,38.5488,38.5261,38.5337,76139.0
2018-07-13 13:05:00,51.06,51.09,51.05,51.09,82309.0,38.5412,38.5639,38.5337,38.5639,82309.0
2018-07-13 13:10:00,51.09,51.14,51.09,51.14,48829.0,38.5639,38.6016,38.5639,38.6016,48829.0
2018-07-13 13:15:00,51.14,51.15,51.11,51.12,42896.0,38.6016,38.6092,38.579,38.5865,42896.0
2018-07-13 13:20:00,51.12,51.13,51.08,51.12,23713.0,38.5865,38.5941,38.5563,38.5865,23713.0
2018-07-13 13:25:00,51.12,51.12,51.09,51.11,34954.0,38.5865,38.5865,38.5639,38.579,34954.0
2018-07-13 13:30:00,51.1,51.1,51.03,51.06,56199.0,38.5714,38.5714,38.5186,38.5412,56199.0
2018-07-13 13:35:00,51.05,51.07,51.02,51.03,26544.0,38.5337,38.5488,38.511,38.5186,26544.0
2018-07-13 13:40:00,51.02,51.03,50.96,50.96,28714.0,38.511,38.5186,38.4657,38.4657,28714.0
2018-07-13 13:45:00,50.97,51.0,50.97,50.99,27701.0,38.4733,38.4959,38.4733,38.4884,27701.0
2018-07-13 13:50:00,51.0,51.04,51.0,51.03,30167.0,38.4959,38.5261,38.4959,38.5186,30167.0
2018-07-13 13:55:00,51.04,51.07,51.03,51.06,31913.0,38.5261,38.5488,38.5186,38.5412,31913.0
2018-07-13 14:00:00,51.05,51.06,51.03,51.03,25279.0,38.5337,38.5412,38.5186,38.5186,25279.0
2018-07-13 14:05:00,51.04,51.04,50.95,50.96,59883.0,38.5261,38.5261,38.4582,38.4657,59883.0
2018-07-13 14:10:00,50.96,50.99,50.95,50.97,101719.0,38.4657,38.4884,38.4582,38.4733,101719.0
2018-07-13 14:15:00,50.98,51.01,50.95,50.98,39839.0,38.4808,38.5035,38.4582,38.4808,39839.0
2018-07-13 14:20:00,50.99,51.01,50.97,50.99,45925.0,38.4884,38.5035,38.4733,38.4884,45925.0
2018-07-13 14:25:00,50.99,51.01,50.97,50.99,40331.0,38.4884,38.5035,38.4733,38.4884,40331.0
2018-07-13 14:30:00,50.98,50.98,50.95,50.96,8176.0,38.4808,38.4808,38.4582,38.4657,8176.0
2018-07-13 14:35:00,50.95,50.95,50.89,50.9,27066.0,38.4582,38.4582,38.4129,38.4204,27066.0
2018-07-13 14:40:00,50.89,50.92,50.88,50.9,37801.0,38.4129,38.4355,38.4053,38.4204,37801.0
2018-07-13 14:45:00,50.89,50.91,50.87,50.87,80064.0,38.4129,38.428,38.3978,38.3978,80064.0
2018-07-13 14:50:00,50.88,50.88,50.85,50.86,70208.0,38.4053,38.4053,38.3827,38.3903,70208.0
2018-07-13 14:55:00,50.86,50.89,50.84,50.89,72718.0,38.3903,38.4129,38.3752,38.4129,72718.0
2018-07-13 15:00:00,50.89,50.95,50.88,50.94,41722.0,38.4129,38.4582,38.4053,38.4506,41722.0
2018-07-13 15:05:00,50.95,50.98,50.94,50.98,30843.0,38.4582,38.4808,38.4506,38.4808,30843.0
2018-07-13 15:10:00,50.97,51.0,50.96,50.98,94164.0,38.4733,38.4959,38.4657,38.4808,94164.0
2018-07-13 15:15:00,50.99,50.99,50.95,50.97,27708.0,38.4884,38.4884,38.4582,38.4733,27708.0
2018-07-13 15:20:00,50.97,50.97,50.89,50.9,27492.0,38.4733,38.4733,38.4129,38.4204,27492.0
2018-07-13 15:25:00,50.9,50.94,50.87,50.94,75366.0,38.4204,38.4506,38.3978,38.4506,75366.0
2018-07-13 15:30:00,50.93,51.02,50.91,50.96,143169.0,38.4431,38.511,38.428,38.4657,143169.0
2018-07-13 15:35:00,50.97,50.99,50.95,50.97,39191.0,38.4733,38.4884,38.4582,38.4733,39191.0
2018-07-13 15:40:00,50.98,50.99,50.92,50.93,84616.0,38.4808,38.4884,38.4355,38.4431,84616.0
2018-07-13 15:45:00,50.93,50.95,50.9,50.94,150753.0,38.4431,38.4582,38.4204,38.4506,150753.0
2018-07-13 15:50:00,50.94,50.95,50.87,50.91,127881.0,38.4506,38.4582,38.3978,38.428,127881.0
2018-07-13 15:55:00,50.91,50.94,50.89,50.91,322438.0,38.428,38.4506,38.4129,38.428,322438.0
2018-07-16 09:30:00,51.05,51.43,51.05,51.26,148160.0,38.5337,38.8205,38.5337,38.6922,148160.0
2018-07-16 09:35:00,51.25,51.37,51.2,51.3,83805.0,38.6846,38.7752,38.6469,38.7224,83805.0
2018-07-16 09:40:00,51.3,51.34,51.23,51.24,66429.0,38.7224,38.7526,38.6695,38.6771,66429.0
2018-07-16 09:45:00,51.24,51.42,51.22,51.33,68897.0,38.6771,38.813,38.662,38.745,68897.0
2018-07-16 09:50:00,51.33,51.42,51.29,51.4,84487.0,38.745,38.813,38.7148,38.7979,84487.0
2018-07-16 09:55:00,51.4,51.42,51.32,51.37,164744.0,38.7979,38.813,38.7375,38.7752,164744.0
2018-07-16 10:00:00,51.37,51.38,51.23,51.31,90012.0,38.7752,38.7828,38.6695,38.7299,90012.0
2018-07-16 10:05:00,51.3,51.32,51.21,51.22,64505.0,38.7224,38.7375,38.6544,38.662,64505.0
2018-07-16 10:10:00,51.23,51.27,51.22,51.26,44106.0,38.6695,38.6997,38.662,38.6922,44106.0
2018-07-16 10:15:00,51.26,51.32,51.26,51.29,40278.0,38.6922,38.7375,38.6922,38.7148,40278.0
2018-07-16 10:20:00,51.28,51.28,51.12,51.13,47220.0,38.7073,38.7073,38.5865,38.5941,47220.0
2018-07-16 10:25:00,51.13,51.21,51.12,51.21,32617.0,38.5941,38.6544,38.5865,38.6544,32617.0
2018-07-16 10:30:00,51.2,51.32,51.2,51.29,35705.0,38.6469,38.7375,38.6469,38.7148,35705.0
2018-07-16 10:35:00,51.29,51.33,51.25,51.25,44537.0,38.7148,38.745,38.6846,38.6846,44537.0
2018-07-16 10:40:00,51.25,51.25,51.17,51.18,51498.0,38.6846,38.6846,38.6242,38.6318,51498.0
2018-07-16 10:45:00,51.18,51.18,51.1,51.1,58478.0,38.6318,38.6318,38.5714,38.5714,58478.0
2018-07-16 10:50:00,51.11,51.14,51.08,51.08,47331.0,38.579,38.6016,38.5563,38.5563,47331.0
2018-07-16 10:55:00,51.09,51.11,51.04,51.08,50889.0,38.5639,38.579,38.5261,38.5563,50889.0
2018-07-16 11:00:00,51.09,51.11,51.05,51.06,131428.0,38.5639,38.579,38.5337,38.5412,131428.0
2018-07-16 11:05:00,51.05,51.17,51.04,51.15,215369.0,38.5337,38.6242,38.5261,38.6092,215369.0
2018-07-16 11:10:00,51.15,51.21,51.12,51.21,39174.0,38.6092,38.6544,38.5865,38.6544,39174.0
2018-07-16 11:15:00,51.22,51.22,51.13,51.16,51258.0,38.662,38.662,38.5941,38.6167,51258.0
2018-07-16 11:20:00,51.15,51.15,51.09,51.14,30914.0,38.6092,38.6092,38.5639,38.6016,30914.0
2018-07-16 11:25:00,51.14,51.2,51.12,51.17,105795.0,38.6016,38.6469,38.5865,38.6242,105795.0
2018-07-16 11:30:00,51.17,51.18,51.12,51.15,95234.0,38.6242,38.6318,38.5865,38.6092,95234.0
2018-07-16 11:35:00,51.15,51.15,51.11,51.13,78095.0,38.6092,38.6092,38.579,38.5941,78095.0
2018-07-16 11:40:00,51.13,51.16,51.13,51.14,59172.0,38.5941,38.6167,38.5941,38.6016,59172.0
2018-07-16 11:45:00,51.14,51.14,51.09,51.14,29234.0,38.6016,38.6016,38.5639,38.6016,29234.0
2018-07-16 11:50:00,51.14,51.15,51.12,51.13,54258.0,38.6016,38.6092,38.5865,38.5941,54258.0
2018-07-16 11:55:00,51.13,51.15,51.11,51.14,62013.0,38.5941,38.6092,38.579,38.6016,62013.0
2018-07-16 12:00:00,51.14,51.15,51.12,51.13,39877.0,38.6016,38.6092,38.5865,38.5941,39877.0
2018-07-16 12:05:00,51.13,51.13,51.06,51.08,40905.0,38.5941,38.5941,38.5412,38.5563,40905.0
2018-07-16 12:10:00,51.08,51.08,51.02,51.04,115627.0,38.5563,38.5563,38.511,38.5261,115627.0
2018-07-16 12:15:00,51.05,51.09,51.03,51.09,67424.0,38.5337,38.5639,38.5186,38.5639,67424.0
2018-07-16 12:20:00,51.09,51.16,51.09,51.16,20112.0,38.5639,38.6167,38.5639,38.6167,20112.0
2018-07-16 12:25:00,51.16,51.17,51.11,51.14,25978.0,38.6167,38.6242,38.579,38.6016,25978.0
2018-07-16 12:30:00,51.14,51.15,51.11,51.11,18676.0,38.6016,38.6092,38.579,38.579,18676.0
2018-07-16 12:35:00,51.11,51.13,51.08,51.1,84005.0,38.579,38.5941,38.5563,38.5714,84005.0
2018-07-16 12:40:00,51.1,51.13,51.09,51.12,104813.0,38.5714,38.5941,38.5639,38.5865,104813.0
2018-07-16 12:45:00,51.12,51.23,51.11,51.23,31176.0,38.5865,38.6695,38.579,38.6695,31176.0
2018-07-16 12:50:00,51.23,51.26,51.23,51.26,18556.0,38.6695,38.6922,38.6695,38.6922,18556.0
2018-07-16 12:55:00,51.25,51.26,51.19,51.2,117544.0,38.6846,38.6922,38.6393,38.6469,117544.0
2018-07-16 13:00:00,51.2,51.21,51.19,51.19,52402.0,38.6469,38.6544,38.6393,38.6393,52402.0
2018-07-16 13:05:00,51.2,51.27,51.2,51.26,51134.0,38.6469,38.6997,38.6469,38.6922,51134.0
2018-07-16 13:10:00,51.26,51.28,51.25,51.27,25516.0,38.6922,38.7073,38.6846,38.6997,25516.0
2018-07-16 13:15:00,51.27,51.27,51.21,51.26,126466.0,38.6997,38.6997,38.6544,38.6922,126466.0
2018-07-16 13:20:00,51.27,51.31,51.26,51.31,29944.0,38.6997,38.7299,38.6922,38.7299,29944.0
2018-07-16 13:25:00,51.31,51.35,51.3,51.34,73557.0,38.7299,38.7601,38.7224,38.7526,73557.0
2018-07-16 13:30:00,51.34,51.37,51.33,51.35,23474.0,38.7526,38.7752,38.745,38.7601,23474.0
2018-07-16 13:35:00,51.35,51.37,51.31,51.34,101747.0,38.7601,38.7752,38.7299,38.7526,101747.0
2018-07-16 13:40:00,51.34,51.36,51.3,51.3,25561.0,38.7526,38.7677,38.7224,38.7224,25561.0
2018-07-16 13:45:00,51.3,51.31,51.26,51.26,81669.0,38.7224,38.7299,38.6922,38.6922,81669.0
2018-07-16 13:50:00,51.27,51.31,51.24,51.24,126172.0,38.6997,38.7299,38.6771,38.6771,126172.0
2018-07-16 13:55:00,51.25,51.28,51.23,51.27,50670.0,38.6846,38.7073,38.6695,38.6997,50670.0
2018-07-16 14:00:00,51.27,51.31,51.26,51.28,70735.0,38.6997,38.7299,38.6922,38.7073,70735.0
2018-07-16 14:05:00,51.28,51.33,51.27,51.3,39997.0,38.7073,38.745,38.6997,38.7224,39997.0
2018-07-16 14:10:00,51.31,51.31,51.24,51.24,43338.0,38.7299,38.7299,38.6771,38.6771,43338.0
2018-07-16 14:15:00,51.23,51.25,51.18,51.2,46375.0,38.6695,38.6846,38.6318,38.6469,46375.0
2018-07-16 14:20:00,51.2,51.22,51.17,51.21,37608.0,38.6469,38.662,38.6242,38.6544,37608.0
2018-07-16 14:25:00,51.21,51.26,51.2,51.23,35788.0,38.6544,38.6922,38.6469,38.6695,35788.0
2018-07-16 14:30:00,51.23,51.25,51.18,51.19,30076.0,38.6695,38.6846,38.6318,38.6393,30076.0
2018-07-16 14:35:00,51.19,51.21,51.17,51.18,26841.0,38.6393,38.6544,38.6242,38.6318,26841.0
2018-07-16 14:40:00,51.17,51.18,51.14,51.17,55349.0,38.6242,38.6318,38.6016,38.6242,55349.0
2018-07-16 14:45:00,51.18,51.18,51.1,51.11,29126.0,38.6318,38.6318,38.5714,38.579,29126.0
2018-07-16 14:50:00,51.11,51.13,51.07,51.1,62268.0,38.579,38.5941,38.5488,38.5714,62268.0
2018-07-16 14:55:00,51.1,51.12,51.08,51.11,41777.0,38.5714,38.5865,38.5563,38.579,41777.0
2018-07-16 15:00:00,51.12,51.16,51.1,51.14,77563.0,38.5865,38.6167,38.5714,38.6016,77563.0
2018-07-16 15:05:00,51.14,51.16,51.13,51.16,93387.0,38.6016,38.6167,38.5941,38.6167,93387.0
2018-07-16 15:10:00,51.16,51.2,51.14,51.16,76279.0,38.6167,38.6469,38.6016,38.6167,76279.0
2018-07-16 15:15:00,51.15,51.17,51.12,51.12,68052.0,38.6092,38.6242,38.5865,38.5865,68052.0
2018-07-16 15:20:00,51.12,51.16,51.11,51.16,83937.0,38.5865,38.6167,38.579,38.6167,83937.0
2018-07-16 15:25:00,51.16,51.23,51.14,51.23,55470.0,38.6167,38.6695,38.6016,38.6695,55470.0
2018-07-16 15:30:00,51.23,51.26,51.22,51.23,53084.0,38.6695,38.6922,38.662,38.6695,53084.0
2018-07-16 15:35:00,51.22,51.33,51.21,51.32,86270.0,38.662,38.745,38.6544,38.7375,86270.0
2018-07-16 15:40:00,51.32,51.33,51.25,51.26,74266.0,38.7375,38.745,38.6846,38.6922,74266.0
2018-07-16 15:45:00,51.25,51.26,51.21,51.23,144343.0,38.6846,38.6922,38.6544,38.6695,144343.0
2018-07-16 15:50:00,51.22,51.28,51.22,51.26,133780.0,38.662,38.7073,38.662,38.6922,133780.0
2018-07-16 15:55:00,51.26,51.32,51.24,51.3,306589.0,38.6922,38.7375,38.6771,38.7224,306589.0
2018-07-17 09:30:00,51.4,51.47,51.32,51.41,112864.0,38.7979,38.8507,38.7375,38.8054,112864.0
2018-07-17 09:35:00,51.42,51.44,51.24,51.25,45757.0,38.813,38.8281,38.6771,38.6846,45757.0
2018-07-17 09:40:00,51.24,51.4,51.23,51.27,51963.0,38.6771,38.7979,38.6695,38.6997,51963.0
2018-07-17 09:45:00,51.27,51.27,51.17,51.25,146920.0,38.6997,38.6997,38.6242,38.6846,146920.0
2018-07-17 09:50:00,51.25,51.33,51.25,51.28,36665.0,38.6846,38.745,38.6846,38.7073,36665.0
2018-07-17 09:55:00,51.28,51.4,51.27,51.4,87570.0,38.7073,38.7979,38.6997,38.7979,87570.0
2018-07-17 10:00:00,51.39,51.49,51.33,51.44,120119.0,38.7903,38.8658,38.745,38.8281,120119.0
2018-07-17 10:05:00,51.44,51.46,51.39,51.45,27591.0,38.8281,38.8431,38.7903,38.8356,27591.0
2018-07-17 10:10:00,51.45,51.51,51.44,51.51,65891.0,38.8356,38.8809,38.8281,38.8809,65891.0
2018-07-17 10:15:00,51.5,51.52,51.43,51.47,54516.0,38.8733,38.8884,38.8205,38.8507,54516.0
2018-07-17 10:20:00,51.47,51.49,51.35,51.4,82838.0,38.8507,38.8658,38.7601,38.7979,82838.0
2018-07-17 10:25:00,51.39,51.41,51.38,51.4,73562.0,38.7903,38.8054,38.7828,38.7979,73562.0
2018-07-17 10:30:00,51.4,51.41,51.36,51.41,39638.0,38.7979,38.8054,38.7677,38.8054,39638.0
2018-07-17 10:35:00,51.41,51.53,51.4,51.51,81131.0,38.8054,38.896,38.7979,38.8809,81131.0
2018-07-17 10:40:00,51.51,51.54,51.46,51.47,62224.0,38.8809,38.9035,38.8431,38.8507,62224.0
2018-07-17 10:45:00,51.47,51.55,51.46,51.53,51928.0,38.8507,38.9111,38.8431,38.896,51928.0
2018-07-17 10:50:00,51.53,51.55,51.49,51.52,109892.0,38.896,38.9111,38.8658,38.8884,109892.0
2018-07-17 10:55:00,51.52,51.57,51.48,51.57,66516.0,38.8884,38.9262,38.8582,38.9262,66516.0
2018-07-17 11:00:00,51.56,51.57,51.52,51.54,61709.0,38.9186,38.9262,38.8884,38.9035,61709.0
2018-07-17 11:05:00,51.54,51.56,51.5,51.54,36620.0,38.9035,38.9186,38.8733,38.9035,36620.0
2018-07-17 11:10:00,51.54,51.58,51.53,51.57,50179.0,38.9035,38.9337,38.896,38.9262,50179.0
2018-07-17 11:15:00,51.56,51.65,51.54,51.64,48488.0,38.9186,38.9866,38.9035,38.979,48488.0
2018-07-17 11:20:00,51.65,51.65,51.62,51.62,25184.0,38.9866,38.9866,38.9639,38.9639,25184.0
2018-07-17 11:25:00,51.63,51.65,51.62,51.63,44388.0,38.9715,38.9866,38.9639,38.9715,44388.0
2018-07-17 11:30:00,51.63,51.65,51.61,51.64,48720.0,38.9715,38.9866,38.9564,38.979,48720.0
2018-07-17 11:35:00,51.65,51.65,51.6,51.61,13604.0,38.9866,38.9866,38.9488,38.9564,13604.0
2018-07-17 11:40:00,51.6,51.61,51.56,51.58,37502.0,38.9488,38.9564,38.9186,38.9337,37502.0
2018-07-17 11:45:00,51.58,51.6,51.55,51.56,17973.0,38.9337,38.9488,38.9111,38.9186,17973.0
2018-07-17 11:50:00,51.56,51.59,51.54,51.57,27568.0,38.9186,38.9413,38.9035,38.9262,27568.0
2018-07-17 11:55:00,51.58,51.58,51.53,51.54,34795.0,38.9337,38.9337,38.896,38.9035,34795.0
2018-07-17 12:00:00,51.54,51.61,51.53,51.61,35723.0,38.9035,38.9564,38.896,38.9564,35723.0
2018-07-17 12:05:00,51.61,51.65,51.61,51.63,18162.0,38.9564,38.9866,38.9564,38.9715,18162.0
2018-07-17 12:10:00,51.64,51.64,51.57,51.58,38787.0,38.979,38.979,38.9262,38.9337,38787.0
2018-07-17 12:15:00,51.58,51.58,51.54,51.56,144627.0,38.9337,38.9337,38.9035,38.9186,144627.0
2018-07-17 12:20:00,51.56,51.68,51.55,51.67,54400.0,38.9186,39.0092,38.9111,39.0017,54400.0
2018-07-17 12:25:00,51.67,51.68,51.59,51.59,24586.0,39.0017,39.0092,38.9413,38.9413,24586.0
2018-07-17 12:30:00,51.58,51.58,51.48,51.5,30725.0,38.9337,38.9337,38.8582,38.8733,30725.0
2018-07-17 12:35:00,51.5,51.53,51.49,51.5,22277.0,38.8733,38.896,38.8658,38.8733,22277.0
2018-07-17 12:40:00,51.5,51.51,51.49,51.51,20790.0,38.8733,38.8809,38.8658,38.8809,20790.0
2018-07-17 12:45:00,51.51,51.55,51.51,51.53,18562.0,38.8809,38.9111,38.8809,38.896,18562.0
2018-07-17 12:50:00,51.53,51.54,51.51,51.53,43547.0,38.896,38.9035,38.8809,38.896,43547.0
2018-07-17 12:55:00,51.53,51.57,51.52,51.56,19417.0,38.896,38.9262,38.8884,38.9186,19417.0
2018-07-17 13:00:00,51.56,51.59,51.55,51.59,101047.0,38.9186,38.9413,38.9111,38.9413,101047.0
2018-07-17 13:05:00,51.58,51.61,51.57,51.58,97806.0,38.9337,38.9564,38.9262,38.9337,97806.0
2018-07-17 13:10:00,51.59,51.61,51.58,51.61,65201.0,38.9413,38.9564,38.9337,38.9564,65201.0
2018-07-17 13:15:00,51.61,51.61,51.52,51.53,43428.0,38.9564,38.9564,38.8884,38.896,43428.0
2018-07-17 13:20:00,51.52,51.54,51.49,51.51,46599.0,38.8884,38.9035,38.8658,38.8809,46599.0
2018-07-17 13:25:00,51.52,51.53,51.5,51.5,15822.0,38.8884,38.896,38.8733,38.8733,15822.0
2018-07-17 13:30:00,51.5,51.52,51.5,51.5,17043.0,38.8733,38.8884,38.8733,38.8733,17043.0
2018-07-17 13:35:00,51.5,51.54,51.49,51.51,27528.0,38.8733,38.9035,38.8658,38.8809,27528.0
2018-07-17 13:40:00,51.5,51.51,51.47,51.5,34292.0,38.8733,38.8809,38.8507,38.8733,34292.0
2018-07-17 13:45:00,51.5,51.5,51.48,51.48,30849.0,38.8733,38.8733,38.8582,38.8582,30849.0
2018-07-17 13:50:00,51.48,51.5,51.48,51.5,23572.0,38.8582,38.8733,38.8582,38.8733,23572.0
2018-07-17 13:55:00,51.5,51.5,51.47,51.48,49237.0,38.8733,38.8733,38.8507,38.8582,49237.0
2018-07-17 14:00:00,51.48,51.48,51.39,51.4,108531.0,38.8582,38.8582,38.7903,38.7979,108531.0
2018-07-17 14:05:00,51.39,51.41,51.37,51.37,41052.0,38.7903,38.8054,38.7752,38.7752,41052.0
2018-07-17 14:10:00,51.37,51.39,51.34,51.35,179180.0,38.7752,38.7903,38.7526,38.7601,179180.0
2018-07-17 14:15:00,51.34,51.37,51.34,51.36,103214.0,38.7526,38.7752,38.7526,38.7677,103214.0
2018-07-17 14:20:00,51.35,51.4,51.35,51.39,189773.0,38.7601,38.7979,38.7601,38.7903,189773.0
2018-07-17 14:25:00,51.39,51.39,51.36,51.37,170697.0,38.7903,38.7903,38.7677,38.7752,170697.0
2018-07-17 14:30:00,51.37,51.37,51.34,51.37,160926.0,38.7752,38.7752,38.7526,38.7752,160926.0
2018-07-17 14:35:00,51.37,51.37,51.32,51.33,75319.0,38.7752,38.7752,38.7375,38.745,75319.0
2018-07-17 14:40:00,51.34,51.34,51.31,51.31,53853.0,38.7526,38.7526,38.7299,38.7299,53853.0
2018-07-17 14:45:00,51.32,51.32,51.31,51.32,224303.0,38.7375,38.7375,38.7299,38.7375,224303.0
2018-07-17 14:50:00,51.32,51.36,51.31,51.36,226615.0,38.7375,38.7677,38.7299,38.7677,226615.0
2018-07-17 14:55:00,51.36,51.38,51.33,51.34,80776.0,38.7677,38.7828,38.745,38.7526,80776.0
2018-07-17 15:00:00,51.33,51.36,51.33,51.35,208552.0,38.745,38.7677,38.745,38.7601,208552.0
2018-07-17 15:05:00,51.35,51.39,51.34,51.39,312907.0,38.7601,38.7903,38.7526,38.7903,312907.0
2018-07-17 15:10:00,51.39,51.39,51.38,51.39,82561.0,38.7903,38.7903,38.7828,38.7903,82561.0
2018-07-17 15:15:00,51.39,51.42,51.38,51.41,226379.0,38.7903,38.813,38.7828,38.8054,226379.0
2018-07-17 15:20:00,51.41,51.42,51.4,51.41,140944.0,38.8054,38.813,38.7979,38.8054,140944.0
2018-07-17 15:25:00,51.41,51.42,51.39,51.4,221583.0,38.8054,38.813,38.7903,38.7979,221583.0
2018-07-17 15:30:00,51.4,51.4,51.37,51.38,222173.0,38.7979,38.7979,38.7752,38.7828,222173.0
2018-07-17 15:35:00,51.38,51.38,51.32,51.32,222992.0,38.7828,38.7828,38.7375,38.7375,222992.0
2018-07-17 15:40:00,51.33,51.35,51.32,51.34,499893.0,38.745,38.7601,38.7375,38.7526,499893.0
2018-07-17 15:45:00,51.34,51.35,51.28,51.29,292004.0,38.7526,38.7601,38.7073,38.7148,292004.0
2018-07-17 15:50:00,51.28,51.29,51.26,51.26,647929.0,38.7073,38.7148,38.6922,38.6922,647929.0
2018-07-17 15:55:00,51.26,51.29,51.26,51.29,741282.0,38.6922,38.7148,38.6922,38.7148,741282.0
2018-07-18 09:30:00,51.0,51.01,50.61,50.86,284141.0,38.4959,38.5035,38.2015,38.3903,284141.0
2018-07-18 09:35:00,50.84,51.28,50.77,51.22,331995.0,38.3752,38.7073,38.3223,38.662,331995.0
2018-07-18 09:40:00,51.21,51.3,51.03,51.27,190945.0,38.6544,38.7224,38.5186,38.6997,190945.0
2018-07-18 09:45:00,51.28,51.32,51.04,51.07,153516.0,38.7073,38.7375,38.5261,38.5488,153516.0
2018-07-18 09:50:00,51.07,51.11,50.69,50.7,180816.0,38.5488,38.579,38.2619,38.2695,180816.0
2018-07-18 09:55:00,50.71,50.74,50.54,50.63,176811.0,38.277,38.2997,38.1487,38.2166,176811.0
2018-07-18 10:00:00,50.63,50.63,50.5,50.58,261597.0,38.2166,38.2166,38.1185,38.1789,261597.0
2018-07-18 10:05:00,50.58,50.58,50.47,50.53,122214.0,38.1789,38.1789,38.0959,38.1412,122214.0
2018-07-18 10:10:00,50.54,50.67,50.51,50.65,152356.0,38.1487,38.2468,38.1261,38.2317,152356.0
2018-07-18 10:15:00,50.64,50.64,50.55,50.61,134009.0,38.2242,38.2242,38.1563,38.2015,134009.0
2018-07-18 10:20:00,50.61,50.61,50.51,50.52,190394.0,38.2015,38.2015,38.1261,38.1336,190394.0
2018-07-18 10:25:00,50.52,50.7,50.51,50.69,129240.0,38.1336,38.2695,38.1261,38.2619,129240.0
2018-07-18 10:30:00,50.69,50.92,50.66,50.92,96868.0,38.2619,38.4355,38.2393,38.4355,96868.0
2018-07-18 10:35:00,50.91,50.92,50.7,50.77,116264.0,38.428,38.4355,38.2695,38.3223,116264.0
2018-07-18 10:40:00,50.77,50.77,50.67,50.77,113318.0,38.3223,38.3223,38.2468,38.3223,113318.0
2018-07-18 10:45:00,50.77,50.9,50.76,50.9,54852.0,38.3223,38.4204,38.3148,38.4204,54852.0
2018-07-18 10:50:00,50.89,51.0,50.87,51.0,45986.0,38.4129,38.4959,38.3978,38.4959,45986.0
2018-07-18 10:55:00,50.99,51.0,50.91,50.98,214556.0,38.4884,38.4959,38.428,38.4808,214556.0
2018-07-18 11:00:00,50.98,51.09,50.97,51.09,138391.0,38.4808,38.5639,38.4733,38.5639,138391.0
2018-07-18 11:05:00,51.09,51.16,51.04,51.11,169806.0,38.5639,38.6167,38.5261,38.579,169806.0
2018-07-18 11:10:00,51.11,51.12,50.98,50.99,73411.0,38.579,38.5865,38.4808,38.4884,73411.0
2018-07-18 11:15:00,50.99,51.01,50.93,50.94,205765.0,38.4884,38.5035,38.4431,38.4506,205765.0
2018-07-18 11:20:00,50.94,50.95,50.79,50.85,155214.0,38.4506,38.4582,38.3374,38.3827,155214.0
2018-07-18 11:25:00,50.85,50.97,50.82,50.93,187908.0,38.3827,38.4733,38.3601,38.4431,187908.0
2018-07-18 11:30:00,50.93,51.12,50.87,51.08,100335.0,38.4431,38.5865,38.3978,38.5563,100335.0
2018-07-18 11:35:00,51.08,51.12,51.03,51.05,56793.0,38.5563,38.5865,38.5186,38.5337,56793.0
2018-07-18 11:40:00,51.05,51.2,51.05,51.1,72551.0,38.5337,38.6469,38.5337,38.5714,72551.0
2018-07-18 11:45:00,51.1,51.18,51.1,51.14,41815.0,38.5714,38.6318,38.5714,38.6016,41815.0
2018-07-18 11:50:00,51.13,51.19,51.11,51.12,60878.0,38.5941,38.6393,38.579,38.5865,60878.0
2018-07-18 11:55:00,51.12,51.19,51.11,51.14,54585.0,38.5865,38.6393,38.579,38.6016,54585.0
2018-07-18 12:00:00,51.13,51.17,51.04,51.17,81903.0,38.5941,38.6242,38.5261,38.6242,81903.0
2018-07-18 12:05:00,51.16,51.23,51.15,51.23,65061.0,38.6167,38.6695,38.6092,38.6695,65061.0
2018-07-18 12:10:00,51.23,51.37,51.2,51.33,129282.0,38.6695,38.7752,38.6469,38.745,129282.0
2018-07-18 12:15:00,51.33,51.4,51.31,51.35,58112.0,38.745,38.7979,38.7299,38.7601,58112.0
2018-07-18 12:20:00,51.35,51.37,51.26,51.29,58701.0,38.7601,38.7752,38.6922,38.7148,58701.0
2018-07-18 12:25:00,51.29,51.3,51.2,51.25,52345.0,38.7148,38.7224,38.6469,38.6846,52345.0
2018-07-18 12:30:00,51.24,51.24,51.14,51.16,68308.0,38.6771,38.6771,38.6016,38.6167,68308.0
2018-07-18 12:35:00,51.17,51.18,51.11,51.12,66650.0,38.6242,38.6318,38.579,38.5865,66650.0
2018-07-18 12:40:00,51.12,51.16,51.1,51.14,57010.0,38.5865,38.6167,38.5714,38.6016,57010.0
2018-07-18 12:45:00,51.14,51.16,51.07,51.09,89942.0,38.6016,38.6167,38.5488,38.5639,89942.0
2018-07-18 12:50:00,51.08,51.1,51.07,51.09,26584.0,38.5563,38.5714,38.5488,38.5639,26584.0
2018-07-18 12:55:00,51.09,51.09,51.03,51.05,58037.0,38.5639,38.5639,38.5186,38.5337,58037.0
2018-07-18 13:00:00,51.05,51.07,51.02,51.07,61143.0,38.5337,38.5488,38.511,38.5488,61143.0
2018-07-18 13:05:00,51.07,51.07,50.98,51.0,52469.0,38.5488,38.5488,38.4808,38.4959,52469.0
2018-07-18 13:10:00,50.99,51.0,50.94,50.98,74290.0,38.4884,38.4959,38.4506,38.4808,74290.0
2018-07-18 13:15:00,50.97,51.0,50.96,50.99,79379.0,38.4733,38.4959,38.4657,38.4884,79379.0
2018-07-18 13:20:00,51.0,51.02,50.94,50.98,62952.0,38.4959,38.511,38.4506,38.4808,62952.0
2018-07-18 13:25:00,50.98,50.99,50.92,50.94,68402.0,38.4808,38.4884,38.4355,38.4506,68402.0
2018-07-18 13:30:00,50.94,50.94,50.88,50.89,108072.0,38.4506,38.4506,38.4053,38.4129,108072.0
2018-07-18 13:35:00,50.89,50.9,50.83,50.83,115537.0,38.4129,38.4204,38.3676,38.3676,115537.0
2018-07-18 13:40:00,50.84,50.85,50.72,50.72,190622.0,38.3752,38.3827,38.2846,38.2846,190622.0
2018-07-18 13:45:00,50.73,50.76,50.72,50.75,103693.0,38.2921,38.3148,38.2846,38.3072,103693.0
2018-07-18 13:50:00,50.74,50.76,50.7,50.7,82763.0,38.2997,38.3148,38.2695,38.2695,82763.0
2018-07-18 13:55:00,50.7,50.71,50.6,50.69,72251.0,38.2695,38.277,38.194,38.2619,72251.0
2018-07-18 14:00:00,50.69,50.76,50.68,50.76,106800.0,38.2619,38.3148,38.2544,38.3148,106800.0
2018-07-18 14:05:00,50.76,50.78,50.63,50.63,94038.0,38.3148,38.3299,38.2166,38.2166,94038.0
2018-07-18 14:10:00,50.64,50.67,50.62,50.67,54581.0,38.2242,38.2468,38.2091,38.2468,54581.0
2018-07-18 14:15:00,50.67,50.69,50.66,50.68,40072.0,38.2468,38.2619,38.2393,38.2544,40072.0
2018-07-18 14:20:00,50.67,50.73,50.67,50.71,37895.0,38.2468,38.2921,38.2468,38.277,37895.0
2018-07-18 14:25:00,50.71,50.71,50.66,50.66,58677.0,38.277,38.277,38.2393,38.2393,58677.0
2018-07-18 14:30:00,50.66,50.67,50.61,50.65,171704.0,38.2393,38.2468,38.2015,38.2317,171704.0
2018-07-18 14:35:00,50.65,50.76,50.64,50.73,71830.0,38.2317,38.3148,38.2242,38.2921,71830.0
2018-07-18 14:40:00,50.74,50.74,50.69,50.73,48599.0,38.2997,38.2997,38.2619,38.2921,48599.0
2018-07-18 14:45:00,50.73,50.76,50.68,50.68,105920.0,38.2921,38.3148,38.2544,38.2544,105920.0
2018-07-18 14:50:00,50.68,50.68,50.65,50.65,79260.0,38.2544,38.2544,38.2317,38.2317,79260.0
2018-07-18 14:55:00,50.65,50.7,50.62,50.68,56252.0,38.2317,38.2695,38.2091,38.2544,56252.0
2018-07-18 15:00:00,50.68,50.72,50.66,50.67,58907.0,38.2544,38.2846,38.2393,38.2468,58907.0
2018-07-18 15:05:00,50.68,50.7,50.65,50.69,41137.0,38.2544,38.2695,38.2317,38.2619,41137.0
2018-07-18 15:10:00,50.7,50.72,50.66,50.66,41087.0,38.2695,38.2846,38.2393,38.2393,41087.0
2018-07-18 15:15:00,50.66,50.68,50.66,50.66,51402.0,38.2393,38.2544,38.2393,38.2393,51402.0
2018-07-18 15:20:00,50.66,50.72,50.66,50.7,254719.0,38.2393,38.2846,38.2393,38.2695,254719.0
2018-07-18 15:25:00,50.7,50.7,50.63,50.64,79672.0,38.2695,38.2695,38.2166,38.2242,79672.0
2018-07-18 15:30:00,50.63,50.71,50.62,50.69,161019.0,38.2166,38.277,38.2091,38.2619,161019.0
2018-07-18 15:35:00,50.69,50.7,50.68,50.7,90456.0,38.2619,38.2695,38.2544,38.2695,90456.0
2018-07-18 15:40:00,50.7,50.71,50.64,50.65,194195.0,38.2695,38.277,38.2242,38.2317,194195.0
2018-07-18 15:45:00,50.65,50.69,50.63,50.68,205740.0,38.2317,38.2619,38.2166,38.2544,205740.0
2018-07-18 15:50:00,50.67,50.7,50.64,50.69,292506.0,38.2468,38.2695,38.2242,38.2619,292506.0
2018-07-18 15:55:00,50.68,50.82,50.67,50.69,861946.0,38.2544,38.3601,38.2468,38.2619,861946.0
2018-07-19 09:30:00,50.66,51.19,50.65,51.09,330223.0,38.2393,38.6393,38.2317,38.5639,330223.0
2018-07-19 09:35:00,51.11,51.44,51.11,51.36,230178.0,38.579,38.8281,38.579,38.7677,230178.0
2018-07-19 09:40:00,51.36,51.47,51.34,51.46,179101.0,38.7677,38.8507,38.7526,38.8431,179101.0
2018-07-19 09:45:00,51.47,51.62,51.46,51.53,334590.0,38.8507,38.9639,38.8431,38.896,334590.0
2018-07-19 09:50:00,51.53,51.54,51.25,51.25,324435.0,38.896,38.9035,38.6846,38.6846,324435.0
2018-07-19 09:55:00,51.25,51.3,51.16,51.28,281546.0,38.6846,38.7224,38.6167,38.7073,281546.0
2018-07-19 10:00:00,51.28,51.31,51.22,51.27,302229.0,38.7073,38.7299,38.662,38.6997,302229.0
2018-07-19 10:05:00,51.27,51.28,51.18,51.27,173603.0,38.6997,38.7073,38.6318,38.6997,173603.0
2018-07-19 10:10:00,51.28,51.46,51.27,51.46,158625.0,38.7073,38.8431,38.6997,38.8431,158625.0
2018-07-19 10:15:00,51.45,51.48,51.35,51.38,208779.0,38.8356,38.8582,38.7601,38.7828,208779.0
2018-07-19 10:20:00,51.37,51.49,51.3,51.41,144158.0,38.7752,38.8658,38.7224,38.8054,144158.0
2018-07-19 10:25:00,51.41,51.44,51.39,51.43,79463.0,38.8054,38.8281,38.7903,38.8205,79463.0
2018-07-19 10:30:00,51.42,51.43,51.33,51.34,143883.0,38.813,38.8205,38.745,38.7526,143883.0
2018-07-19 10:35:00,51.34,51.35,51.26,51.33,114325.0,38.7526,38.7601,38.6922,38.745,114325.0
2018-07-19 10:40:00,51.33,51.37,51.28,51.29,143928.0,38.745,38.7752,38.7073,38.7148,143928.0
2018-07-19 10:45:00,51.29,51.42,51.28,51.42,117106.0,38.7148,38.813,38.7073,38.813,117106.0
2018-07-19 10:50:00,51.43,51.52,51.4,51.48,72849.0,38.8205,38.8884,38.7979,38.8582,72849.0
2018-07-19 10:55:00,51.48,51.51,51.46,51.51,125791.0,38.8582,38.8809,38.8431,38.8809,125791.0
2018-07-19 11:00:00,51.51,51.54,51.47,51.5,206802.0,38.8809,38.9035,38.8507,38.8733,206802.0
2018-07-19 11:05:00,51.5,51.5,51.46,51.49,167000.0,38.8733,38.8733,38.8431,38.8658,167000.0
2018-07-19 11:10:00,51.49,51.57,51.46,51.56,152425.0,38.8658,38.9262,38.8431,38.9186,152425.0
2018-07-19 11:15:00,51.57,51.58,51.49,51.52,128735.0,38.9262,38.9337,38.8658,38.8884,128735.0
2018-07-19 11:20:00,51.52,51.58,51.5,51.57,96478.0,38.8884,38.9337,38.8733,38.9262,96478.0
2018-07-19 11:25:00,51.57,51.6,51.46,51.46,194874.0,38.9262,38.9488,38.8431,38.8431,194874.0
2018-07-19 11:30:00,51.47,51.53,51.45,51.48,96019.0,38.8507,38.896,38.8356,38.8582,96019.0
2018-07-19 11:35:00,51.48,51.48,51.45,51.48,90790.0,38.8582,38.8582,38.8356,38.8582,90790.0
2018-07-19 11:40:00,51.48,51.48,51.45,51.46,101083.0,38.8582,38.8582,38.8356,38.8431,101083.0
2018-07-19 11:45:00,51.46,51.46,51.41,51.42,67338.0,38.8431,38.8431,38.8054,38.813,67338.0
2018-07-19 11:50:00,51.42,51.43,51.38,51.41,73194.0,38.813,38.8205,38.7828,38.8054,73194.0
2018-07-19 11:55:00,51.41,51.43,51.39,51.43,93776.0,38.8054,38.8205,38.7903,38.8205,93776.0
2018-07-19 12:00:00,51.43,51.45,51.35,51.38,100204.0,38.8205,38.8356,38.7601,38.7828,100204.0
2018-07-19 12:05:00,51.38,51.38,51.32,51.32,91355.0,38.7828,38.7828,38.7375,38.7375,91355.0
2018-07-19 12:10:00,51.33,51.35,51.3,51.31,73943.0,38.745,38.7601,38.7224,38.7299,73943.0
2018-07-19 12:15:00,51.3,51.31,51.26,51.27,50083.0,38.7224,38.7299,38.6922,38.6997,50083.0
2018-07-19 12:20:00,51.26,51.29,51.23,51.25,80371.0,38.6922,38.7148,38.6695,38.6846,80371.0
2018-07-19 12:25:00,51.25,51.26,51.2,51.22,117707.0,38.6846,38.6922,38.6469,38.662,117707.0
2018-07-19 12:30:00,51.22,51.22,51.18,51.21,49010.0,38.662,38.662,38.6318,38.6544,49010.0
2018-07-19 12:35:00,51.21,51.24,51.21,51.23,45940.0,38.6544,38.6771,38.6544,38.6695,45940.0
2018-07-19 12:40:00,51.23,51.23,51.14,51.15,106361.0,38.6695,38.6695,38.6016,38.6092,106361.0
2018-07-19 12:45:00,51.14,51.16,51.08,51.09,117946.0,38.6016,38.6167,38.5563,38.5639,117946.0
2018-07-19 12:50:00,51.08,51.09,51.04,51.05,46157.0,38.5563,38.5639,38.5261,38.5337,46157.0
2018-07-19 12:55:00,51.05,51.1,51.0,51.1,237974.0,38.5337,38.5714,38.4959,38.5714,237974.0
2018-07-19 13:00:00,51.1,51.19,51.02,51.05,164934.0,38.5714,38.6393,38.511,38.5337,164934.0
2018-07-19 13:05:00,51.04,51.12,51.03,51.09,132221.0,38.5261,38.5865,38.5186,38.5639,132221.0
2018-07-19 13:10:00,51.1,51.1,50.99,51.0,85154.0,38.5714,38.5714,38.4884,38.4959,85154.0
2018-07-19 13:15:00,51.01,51.12,51.0,51.12,84383.0,38.5035,38.5865,38.4959,38.5865,84383.0
2018-07-19 13:20:00,51.11,51.17,51.11,51.16,70350.0,38.579,38.6242,38.579,38.6167,70350.0
2018-07-19 13:25:00,51.16,51.18,51.14,51.16,36355.0,38.6167,38.6318,38.6016,38.6167,36355.0
2018-07-19 13:30:00,51.16,51.16,51.09,51.13,102730.0,38.6167,38.6167,38.5639,38.5941,102730.0
2018-07-19 13:35:00,51.13,51.2,51.12,51.2,40948.0,38.5941,38.6469,38.5865,38.6469,40948.0
2018-07-19 13:40:00,51.2,51.25,51.19,51.23,37483.0,38.6469,38.6846,38.6393,38.6695,37483.0
2018-07-19 13:45:00,51.23,51.29,51.22,51.29,42590.0,38.6695,38.7148,38.662,38.7148,42590.0
2018-07-19 13:50:00,51.28,51.34,51.27,51.34,96591.0,38.7073,38.7526,38.6997,38.7526,96591.0
2018-07-19 13:55:00,51.35,51.38,51.33,51.38,35606.0,38.7601,38.7828,38.745,38.7828,35606.0
2018-07-19 14:00:00,51.39,51.39,51.34,51.36,65809.0,38.7903,38.7903,38.7526,38.7677,65809.0
2018-07-19 14:05:00,51.36,51.38,51.33,51.36,55325.0,38.7677,38.7828,38.745,38.7677,55325.0
2018-07-19 14:10:00,51.36,51.36,51.33,51.36,34862.0,38.7677,38.7677,38.745,38.7677,34862.0
2018-07-19 14:15:00,51.35,51.4,51.35,51.39,56660.0,38.7601,38.7979,38.7601,38.7903,56660.0
2018-07-19 14:20:00,51.39,51.42,51.37,51.42,59426.0,38.7903,38.813,38.7752,38.813,59426.0
2018-07-19 14:25:00,51.42,51.47,51.41,51.46,47072.0,38.813,38.8507,38.8054,38.8431,47072.0
2018-07-19 14:30:00,51.47,51.47,51.42,51.43,60931.0,38.8507,38.8507,38.813,38.8205,60931.0
2018-07-19 14:35:00,51.43,51.45,51.41,51.45,51921.0,38.8205,38.8356,38.8054,38.8356,51921.0
2018-07-19 14:40:00,51.45,51.49,51.44,51.49,41159.0,38.8356,38.8658,38.8281,38.8658,41159.0
2018-07-19 14:45:00,51.48,51.49,51.4,51.42,107099.0,38.8582,38.8658,38.7979,38.813,107099.0
2018-07-19 14:50:00,51.41,51.43,51.36,51.37,154552.0,38.8054,38.8205,38.7677,38.7752,154552.0
2018-07-19 14:55:00,51.37,51.4,51.35,51.39,56920.0,38.7752,38.7979,38.7601,38.7903,56920.0
2018-07-19 15:00:00,51.39,51.47,51.38,51.45,277466.0,38.7903,38.8507,38.7828,38.8356,277466.0
2018-07-19 15:05:00,51.45,51.49,51.44,51.49,82730.0,38.8356,38.8658,38.8281,38.8658,82730.0
2018-07-19 15:10:00,51.48,51.49,51.4,51.4,74903.0,38.8582,38.8658,38.7979,38.7979,74903.0
2018-07-19 15:15:00,51.4,51.42,51.4,51.4,95726.0,38.7979,38.813,38.7979,38.7979,95726.0
2018-07-19 15:20:00,51.4,51.44,51.39,51.44,129989.0,38.7979,38.8281,38.7903,38.8281,129989.0
2018-07-19 15:25:00,51.43,51.48,51.43,51.48,125357.0,38.8205,38.8582,38.8205,38.8582,125357.0
2018-07-19 15:30:00,51.48,51.49,51.42,51.46,171348.0,38.8582,38.8658,38.813,38.8431,171348.0
2018-07-19 15:35:00,51.47,51.48,51.44,51.46,179581.0,38.8507,38.8582,38.8281,38.8431,179581.0
2018-07-19 15:40:00,51.46,51.46,51.44,51.44,164133.0,38.8431,38.8431,38.8281,38.8281,164133.0
2018-07-19 15:45:00,51.45,51.45,51.4,51.4,229432.0,38.8356,38.8356,38.7979,38.7979,229432.0
2018-07-19 15:50:00,51.41,51.41,51.34,51.35,221427.0,38.8054,38.8054,38.7526,38.7601,221427.0
2018-07-19 15:55:00,51.34,51.38,51.31,51.36,731954.0,38.7526,38.7828,38.7299,38.7677,731954.0
2018-07-20 09:30:00,51.23,51.42,51.07,51.18,392003.0,38.6695,38.813,38.5488,38.6318,392003.0
2018-07-20 09:35:00,51.17,51.35,51.17,51.3,97765.0,38.6242,38.7601,38.6242,38.7224,97765.0
2018-07-20 09:40:00,51.3,51.34,51.2,51.22,102277.0,38.7224,38.7526,38.6469,38.662,102277.0
2018-07-20 09:45:00,51.23,51.28,51.22,51.25,177846.0,38.6695,38.7073,38.662,38.6846,177846.0
2018-07-20 09:50:00,51.25,51.27,51.21,51.25,99665.0,38.6846,38.6997,38.6544,38.6846,99665.0
2018-07-20 09:55:00,51.25,51.26,51.15,51.16,83363.0,38.6846,38.6922,38.6092,38.6167,83363.0
2018-07-20 10:00:00,51.16,51.16,51.1,51.12,109388.0,38.6167,38.6167,38.5714,38.5865,109388.0
2018-07-20 10:05:00,51.12,51.12,51.08,51.11,335386.0,38.5865,38.5865,38.5563,38.579,335386.0
2018-07-20 10:10:00,51.11,51.11,51.04,51.06,205187.0,38.579,38.579,38.5261,38.5412,205187.0
2018-07-20 10:15:00,51.07,51.09,50.99,51.0,207527.0,38.5488,38.5639,38.4884,38.4959,207527.0
2018-07-20 10:20:00,51.0,51.07,50.99,51.05,91669.0,38.4959,38.5488,38.4884,38.5337,91669.0
2018-07-20 10:25:00,51.05,51.11,51.04,51.09,107517.0,38.5337,38.579,38.5261,38.5639,107517.0
2018-07-20 10:30:00,51.08,51.11,51.06,51.1,101619.0,38.5563,38.579,38.5412,38.5714,101619.0
2018-07-20 10:35:00,51.1,51.11,51.01,51.02,174976.0,38.5714,38.579,38.5035,38.511,174976.0
2018-07-20 10:40:00,51.02,51.02,50.96,50.97,70395.0,38.511,38.511,38.4657,38.4733,70395.0
2018-07-20 10:45:00,50.96,50.97,50.92,50.95,151448.0,38.4657,38.4733,38.4355,38.4582,151448.0
2018-07-20 10:50:00,50.96,50.96,50.85,50.86,108272.0,38.4657,38.4657,38.3827,38.3903,108272.0
2018-07-20 10:55:00,50.85,50.9,50.83,50.87,112021.0,38.3827,38.4204,38.3676,38.3978,112021.0
2018-07-20 11:00:00,50.88,50.93,50.87,50.93,57660.0,38.4053,38.4431,38.3978,38.4431,57660.0
2018-07-20 11:05:00,50.93,50.95,50.89,50.94,59147.0,38.4431,38.4582,38.4129,38.4506,59147.0
2018-07-20 11:10:00,50.94,51.03,50.93,50.99,67273.0,38.4506,38.5186,38.4431,38.4884,67273.0
2018-07-20 11:15:00,50.99,51.0,50.91,50.98,224624.0,38.4884,38.4959,38.428,38.4808,224624.0
2018-07-20 11:20:00,50.97,51.0,50.91,50.94,106780.0,38.4733,38.4959,38.428,38.4506,106780.0
2018-07-20 11:25:00,50.94,50.99,50.93,50.96,95606.0,38.4506,38.4884,38.4431,38.4657,95606.0
2018-07-20 11:30:00,50.96,51.0,50.94,50.95,138998.0,38.4657,38.4959,38.4506,38.4582,138998.0
2018-07-20 11:35:00,50.96,50.98,50.94,50.97,66767.0,38.4657,38.4808,38.4506,38.4733,66767.0
2018-07-20 11:40:00,50.96,51.05,50.95,51.04,163004.0,38.4657,38.5337,38.4582,38.5261,163004.0
2018-07-20 11:45:00,51.05,51.09,51.04,51.05,90166.0,38.5337,38.5639,38.5261,38.5337,90166.0
2018-07-20 11:50:00,51.04,51.07,51.02,51.05,71391.0,38.5261,38.5488,38.511,38.5337,71391.0
2018-07-20 11:55:00,51.05,51.06,51.0,51.04,76348.0,38.5337,38.5412,38.4959,38.5261,76348.0
2018-07-20 12:00:00,51.03,51.07,51.03,51.05,58861.0,38.5186,38.5488,38.5186,38.5337,58861.0
2018-07-20 12:05:00,51.05,51.06,51.05,51.05,32530.0,38.5337,38.5412,38.5337,38.5337,32530.0
2018-07-20 12:10:00,51.06,51.06,51.01,51.03,55736.0,38.5412,38.5412,38.5035,38.5186,55736.0
2018-07-20 12:15:00,51.03,51.04,51.01,51.02,44973.0,38.5186,38.5261,38.5035,38.511,44973.0
2018-07-20 12:20:00,51.02,51.06,51.01,51.05,39440.0,38.511,38.5412,38.5035,38.5337,39440.0
2018-07-20 12:25:00,51.05,51.1,51.03,51.09,68837.0,38.5337,38.5714,38.5186,38.5639,68837.0
2018-07-20 12:30:00,51.09,51.11,51.07,51.1,61283.0,38.5639,38.579,38.5488,38.5714,61283.0
2018-07-20 12:35:00,51.09,51.18,51.09,51.18,22374.0,38.5639,38.6318,38.5639,38.6318,22374.0
2018-07-20 12:40:00,51.18,51.19,51.17,51.19,81111.0,38.6318,38.6393,38.6242,38.6393,81111.0
2018-07-20 12:45:00,51.19,51.21,51.15,51.15,55985.0,38.6393,38.6544,38.6092,38.6092,55985.0
2018-07-20 12:50:00,51.16,51.19,51.14,51.15,60103.0,38.6167,38.6393,38.6016,38.6092,60103.0
2018-07-20 12:55:00,51.15,51.16,51.12,51.14,33921.0,38.6092,38.6167,38.5865,38.6016,33921.0
2018-07-20 13:00:00,51.14,51.18,51.13,51.16,38133.0,38.6016,38.6318,38.5941,38.6167,38133.0
2018-07-20 13:05:00,51.16,51.17,51.12,51.12,75629.0,38.6167,38.6242,38.5865,38.5865,75629.0
2018-07-20 13:10:00,51.13,51.15,51.11,51.15,29343.0,38.5941,38.6092,38.579,38.6092,29343.0
2018-07-20 13:15:00,51.14,51.14,51.07,51.07,47335.0,38.6016,38.6016,38.5488,38.5488,47335.0
2018-07-20 13:20:00,51.07,51.08,51.04,51.05,52682.0,38.5488,38.5563,38.5261,38.5337,52682.0
2018-07-20 13:25:00,51.06,51.08,51.03,51.05,73243.0,38.5412,38.5563,38.5186,38.5337,73243.0
2018-07-20 13:30:00,51.04,51.07,51.01,51.06,146461.0,38.5261,38.5488,38.5035,38.5412,146461.0
2018-07-20 13:35:00,51.07,51.13,51.06,51.11,54178.0,38.5488,38.5941,38.5412,38.579,54178.0
2018-07-20 13:40:00,51.11,51.13,51.09,51.11,85297.0,38.579,38.5941,38.5639,38.579,85297.0
2018-07-20 13:45:00,51.11,51.16,51.1,51.16,146488.0,38.579,38.6167,38.5714,38.6167,146488.0
2018-07-20 13:50:00,51.16,51.21,51.15,51.21,76933.0,38.6167,38.6544,38.6092,38.6544,76933.0
2018-07-20 13:55:00,51.2,51.25,51.19,51.25,66532.0,38.6469,38.6846,38.6393,38.6846,66532.0
2018-07-20 14:00:00,51.25,51.26,51.2,51.22,95778.0,38.6846,38.6922,38.6469,38.662,95778.0
2018-07-20 14:05:00,51.22,51.24,51.21,51.23,28711.0,38.662,38.6771,38.6544,38.6695,28711.0
2018-07-20 14:10:00,51.23,51.23,51.19,51.2,40427.0,38.6695,38.6695,38.6393,38.6469,40427.0
2018-07-20 14:15:00,51.19,51.21,51.18,51.19,35364.0,38.6393,38.6544,38.6318,38.6393,35364.0
2018-07-20 14:20:00,51.19,51.2,51.16,51.16,39338.0,38.6393,38.6469,38.6167,38.6167,39338.0
2018-07-20 14:25:00,51.16,51.17,51.1,51.12,100801.0,38.6167,38.6242,38.5714,38.5865,100801.0
2018-07-20 14:30:00,51.12,51.12,51.05,51.05,50247.0,38.5865,38.5865,38.5337,38.5337,50247.0
2018-07-20 14:35:00,51.05,51.06,51.03,51.04,74743.0,38.5337,38.5412,38.5186,38.5261,74743.0
2018-07-20 14:40:00,51.05,51.06,51.03,51.05,81230.0,38.5337,38.5412,38.5186,38.5337,81230.0
2018-07-20 14:45:00,51.05,51.13,51.05,51.13,46903.0,38.5337,38.5941,38.5337,38.5941,46903.0
2018-07-20 14:50:00,51.13,51.15,51.09,51.12,59486.0,38.5941,38.6092,38.5639,38.5865,59486.0
2018-07-20 14:55:00,51.12,51.13,51.09,51.1,37809.0,38.5865,38.5941,38.5639,38.5714,37809.0
2018-07-20 15:00:00,51.1,51.11,51.08,51.1,49678.0,38.5714,38.579,38.5563,38.5714,49678.0
2018-07-20 15:05:00,51.1,51.12,51.07,51.07,49466.0,38.5714,38.5865,38.5488,38.5488,49466.0
2018-07-20 15:10:00,51.07,51.08,51.03,51.06,109847.0,38.5488,38.5563,38.5186,38.5412,109847.0
2018-07-20 15:15:00,51.06,51.08,51.05,51.07,72091.0,38.5412,38.5563,38.5337,38.5488,72091.0
2018-07-20 15:20:00,51.07,51.08,51.04,51.04,128877.0,38.5488,38.5563,38.5261,38.5261,128877.0
2018-07-20 15:25:00,51.04,51.08,51.04,51.04,88701.0,38.5261,38.5563,38.5261,38.5261,88701.0
2018-07-20 15:30:00,51.05,51.08,51.04,51.07,66707.0,38.5337,38.5563,38.5261,38.5488,66707.0
2018-07-20 15:35:00,51.07,51.09,51.05,51.09,85412.0,38.5488,38.5639,38.5337,38.5639,85412.0
2018-07-20 15:40:00,51.09,51.13,51.05,51.12,114528.0,38.5639,38.5941,38.5337,38.5865,114528.0
2018-07-20 15:45:00,51.11,51.12,51.08,51.08,96533.0,38.579,38.5865,38.5563,38.5563,96533.0
2018-07-20 15:50:00,51.08,51.09,51.03,51.04,172316.0,38.5563,38.5639,38.5186,38.5261,172316.0
2018-07-20 15:55:00,51.04,51.07,51.03,51.04,756640.0,38.5261,38.5488,38.5186,38.5261,756640.0
2018-07-23 09:30:00,51.1,51.3,51.03,51.3,121455.0,38.5714,38.7224,38.5186,38.7224,121455.0
2018-07-23 09:35:00,51.31,51.54,51.25,51.54,113083.0,38.7299,38.9035,38.6846,38.9035,113083.0
2018-07-23 09:40:00,51.55,51.58,51.45,51.58,118367.0,38.9111,38.9337,38.8356,38.9337,118367.0
2018-07-23 09:45:00,51.6,51.69,51.6,51.65,137776.0,38.9488,39.0168,38.9488,38.9866,137776.0
2018-07-23 09:50:00,51.64,51.72,51.63,51.64,109087.0,38.979,39.0394,38.9715,38.979,109087.0
2018-07-23 09:55:00,51.65,51.76,51.6,51.73,154638.0,38.9866,39.0696,38.9488,39.0469,154638.0
2018-07-23 10:00:00,51.73,51.79,51.67,51.69,82880.0,39.0469,39.0922,39.0017,39.0168,82880.0
2018-07-23 10:05:00,51.69,51.7,51.58,51.59,83514.0,39.0168,39.0243,38.9337,38.9413,83514.0
2018-07-23 10:10:00,51.59,51.59,51.49,51.51,112383.0,38.9413,38.9413,38.8658,38.8809,112383.0
2018-07-23 10:15:00,51.5,51.53,51.47,51.48,116929.0,38.8733,38.896,38.8507,38.8582,116929.0
2018-07-23 10:20:00,51.48,51.5,51.44,51.48,57691.0,38.8582,38.8733,38.8281,38.8582,57691.0
2018-07-23 10:25:00,51.48,51.48,51.4,51.44,125169.0,38.8582,38.8582,38.7979,38.8281,125169.0
2018-07-23 10:30:00,51.44,51.46,51.41,51.43,174632.0,38.8281,38.8431,38.8054,38.8205,174632.0
2018-07-23 10:35:00,51.43,51.51,51.42,51.49,109004.0,38.8205,38.8809,38.813,38.8658,109004.0
2018-07-23 10:40:00,51.48,51.51,51.44,51.47,69437.0,38.8582,38.8809,38.8281,38.8507,69437.0
2018-07-23 10:45:00,51.47,51.55,51.44,51.55,122491.0,38.8507,38.9111,38.8281,38.9111,122491.0
2018-07-23 10:50:00,51.54,51.54,51.46,51.47,60479.0,38.9035,38.9035,38.8431,38.8507,60479.0
2018-07-23 10:55:00,51.47,51.52,51.47,51.48,59299.0,38.8507,38.8884,38.8507,38.8582,59299.0
2018-07-23 11:00:00,51.48,51.6,51.48,51.57,81261.0,38.8582,38.9488,38.8582,38.9262,81261.0
2018-07-23 11:05:00,51.57,51.62,51.54,51.56,100980.0,38.9262,38.9639,38.9035,38.9186,100980.0
2018-07-23 11:10:00,51.57,51.76,51.54,51.76,128319.0,38.9262,39.0696,38.9035,39.0696,128319.0
2018-07-23 11:15:00,51.76,51.83,51.75,51.8,132850.0,39.0696,39.1224,39.062,39.0998,132850.0
2018-07-23 11:20:00,51.8,51.81,51.66,51.67,134510.0,39.0998,39.1073,38.9941,39.0017,134510.0
2018-07-23 11:25:00,51.68,51.78,51.67,51.77,91667.0,39.0092,39.0847,39.0017,39.0771,91667.0
2018-07-23 11:30:00,51.77,51.79,51.7,51.75,91416.0,39.0771,39.0922,39.0243,39.062,91416.0
2018-07-23 11:35:00,51.74,51.75,51.67,51.69,75986.0,39.0545,39.062,39.0017,39.0168,75986.0
2018-07-23 11:40:00,51.7,51.73,51.69,51.71,43861.0,39.0243,39.0469,39.0168,39.0319,43861.0
2018-07-23 11:45:00,51.72,51.72,51.66,51.68,82112.0,39.0394,39.0394,38.9941,39.0092,82112.0
2018-07-23 11:50:00,51.68,51.7,51.61,51.62,69370.0,39.0092,39.0243,38.9564,38.9639,69370.0
2018-07-23 11:55:00,51.61,51.72,51.61,51.72,56270.0,38.9564,39.0394,38.9564,39.0394,56270.0
2018-07-23 12:00:00,51.71,51.75,51.69,51.75,58784.0,39.0319,39.062,39.0168,39.062,58784.0
2018-07-23 12:05:00,51.73,51.77,51.72,51.73,44896.0,39.0469,39.0771,39.0394,39.0469,44896.0
2018-07-23 12:10:00,51.73,51.74,51.7,51.71,35701.0,39.0469,39.0545,39.0243,39.0319,35701.0
2018-07-23 12:15:00,51.72,51.76,51.68,51.76,128049.0,39.0394,39.0696,39.0092,39.0696,128049.0
2018-07-23 12:20:00,51.77,51.81,51.76,51.8,46115.0,39.0771,39.1073,39.0696,39.0998,46115.0
2018-07-23 12:25:00,51.8,51.82,51.76,51.82,41724.0,39.0998,39.1149,39.0696,39.1149,41724.0
2018-07-23 12:30:00,51.81,51.84,51.79,51.84,58263.0,39.1073,39.13,39.0922,39.13,58263.0
2018-07-23 12:35:00,51.84,51.88,51.83,51.87,63821.0,39.13,39.1602,39.1224,39.1526,63821.0
2018-07-23 12:40:00,51.88,51.9,51.84,51.87,47160.0,39.1602,39.1753,39.13,39.1526,47160.0
2018-07-23 12:45:00,51.87,51.87,51.78,51.79,43831.0,39.1526,39.1526,39.0847,39.0922,43831.0
2018-07-23 12:50:00,51.78,51.84,51.78,51.8,39553.0,39.0847,39.13,39.0847,39.0998,39553.0
2018-07-23 12:55:00,51.81,51.84,51.8,51.81,42396.0,39.1073,39.13,39.0998,39.1073,42396.0
2018-07-23 13:00:00,51.8,51.81,51.76,51.78,42131.0,39.0998,39.1073,39.0696,39.0847,42131.0
2018-07-23 13:05:00,51.78,51.8,51.76,51.78,58664.0,39.0847,39.0998,39.0696,39.0847,58664.0
2018-07-23 13:10:00,51.78,51.79,51.73,51.76,37964.0,39.0847,39.0922,39.0469,39.0696,37964.0
2018-07-23 13:15:00,51.76,51.76,51.71,51.72,25105.0,39.0696,39.0696,39.0319,39.0394,25105.0
2018-07-23 13:20:00,51.72,51.75,51.7,51.74,52398.0,39.0394,39.062,39.0243,39.0545,52398.0
2018-07-23 13:25:00,51.74,51.77,51.74,51.75,25689.0,39.0545,39.0771,39.0545,39.062,25689.0
2018-07-23 13:30:00,51.75,51.77,51.72,51.73,39400.0,39.062,39.0771,39.0394,39.0469,39400.0
2018-07-23 13:35:00,51.73,51.76,51.7,51.73,59195.0,39.0469,39.0696,39.0243,39.0469,59195.0
2018-07-23 13:40:00,51.73,51.76,51.73,51.75,29920.0,39.0469,39.0696,39.0469,39.062,29920.0
2018-07-23 13:45:00,51.75,51.77,51.74,51.75,60104.0,39.062,39.0771,39.0545,39.062,60104.0
2018-07-23 13:50:00,51.75,51.79,51.74,51.79,174645.0,39.062,39.0922,39.0545,39.0922,174645.0
2018-07-23 13:55:00,51.8,51.82,51.76,51.79,56461.0,39.0998,39.1149,39.0696,39.0922,56461.0
2018-07-23 14:00:00,51.79,51.84,51.78,51.8,42912.0,39.0922,39.13,39.0847,39.0998,42912.0
2018-07-23 14:05:00,51.8,51.81,51.75,51.75,44586.0,39.0998,39.1073,39.062,39.062,44586.0
2018-07-23 14:10:00,51.76,51.8,51.75,51.79,37457.0,39.0696,39.0998,39.062,39.0922,37457.0
2018-07-23 14:15:00,51.79,51.81,51.78,51.8,40685.0,39.0922,39.1073,39.0847,39.0998,40685.0
2018-07-23 14:20:00,51.81,51.85,51.81,51.85,39120.0,39.1073,39.1375,39.1073,39.1375,39120.0
2018-07-23 14:25:00,51.85,51.86,51.82,51.83,64070.0,39.1375,39.1451,39.1149,39.1224,64070.0
2018-07-23 14:30:00,51.82,51.85,51.8,51.8,67312.0,39.1149,39.1375,39.0998,39.0998,67312.0
2018-07-23 14:35:00,51.8,51.86,51.79,51.86,46915.0,39.0998,39.1451,39.0922,39.1451,46915.0
2018-07-23 14:40:00,51.86,51.87,51.84,51.85,74585.0,39.1451,39.1526,39.13,39.1375,74585.0
2018-07-23 14:45:00,51.85,51.88,51.83,51.87,65416.0,39.1375,39.1602,39.1224,39.1526,65416.0
2018-07-23 14:50:00,51.87,51.9,51.84,51.84,115556.0,39.1526,39.1753,39.13,39.13,115556.0
2018-07-23 14:55:00,51.85,51.88,51.82,51.87,67347.0,39.1375,39.1602,39.1149,39.1526,67347.0
2018-07-23 15:00:00,51.87,51.87,51.84,51.86,39376.0,39.1526,39.1526,39.13,39.1451,39376.0
2018-07-23 15:05:00,51.87,51.88,51.83,51.86,31474.0,39.1526,39.1602,39.1224,39.1451,31474.0
2018-07-23 15:10:00,51.85,51.89,51.84,51.88,57063.0,39.1375,39.1677,39.13,39.1602,57063.0
2018-07-23 15:15:00,51.88,51.89,51.84,51.86,51664.0,39.1602,39.1677,39.13,39.1451,51664.0
2018-07-23 15:20:00,51.87,51.87,51.82,51.83,77765.0,39.1526,39.1526,39.1149,39.1224,77765.0
2018-07-23 15:25:00,51.83,51.86,51.82,51.85,63906.0,39.1224,39.1451,39.1149,39.1375,63906.0
2018-07-23 15:30:00,51.85,51.85,51.82,51.83,73426.0,39.1375,39.1375,39.1149,39.1224,73426.0
2018-07-23 15:35:00,51.83,51.87,51.82,51.86,100389.0,39.1224,39.1526,39.1149,39.1451,100389.0
2018-07-23 15:40:00,51.85,51.89,51.84,51.85,81307.0,39.1375,39.1677,39.13,39.1375,81307.0
2018-07-23 15:45:00,51.84,51.86,51.84,51.84,69918.0,39.13,39.1451,39.13,39.13,69918.0
2018-07-23 15:50:00,51.85,51.86,51.82,51.83,69583.0,39.1375,39.1451,39.1149,39.1224,69583.0
2018-07-23 15:55:00,51.82,51.87,51.8,51.86,443286.0,39.1149,39.1526,39.0998,39.1451,443286.0
2018-07-24 09:30:00,51.76,52.06,51.76,52.06,138609.0,39.0696,39.296,39.0696,39.296,138609.0
2018-07-24 09:35:00,52.05,52.06,51.93,51.95,52580.0,39.2885,39.296,39.1979,39.213,52580.0
2018-07-24 09:40:00,51.95,52.08,51.94,52.05,42478.0,39.213,39.3111,39.2055,39.2885,42478.0
2018-07-24 09:45:00,52.06,52.18,52.05,52.16,80888.0,39.296,39.3866,39.2885,39.3715,80888.0
2018-07-24 09:50:00,52.15,52.2,52.11,52.13,40829.0,39.364,39.4017,39.3338,39.3489,40829.0
2018-07-24 09:55:00,52.12,52.15,52.08,52.13,39413.0,39.3413,39.364,39.3111,39.3489,39413.0
2018-07-24 10:00:00,52.14,52.22,52.13,52.21,42903.0,39.3564,39.4168,39.3489,39.4093,42903.0
2018-07-24 10:05:00,52.2,52.24,52.12,52.12,70086.0,39.4017,39.4319,39.3413,39.3413,70086.0
2018-07-24 10:10:00,52.13,52.14,52.06,52.07,80094.0,39.3489,39.3564,39.296,39.3036,80094.0
2018-07-24 10:15:00,52.07,52.11,51.97,52.03,50356.0,39.3036,39.3338,39.2281,39.2734,50356.0
2018-07-24 10:20:00,52.04,52.04,51.95,52.0,30550.0,39.2809,39.2809,39.213,39.2508,30550.0
2018-07-24 10:25:00,52.0,52.07,51.99,52.03,76905.0,39.2508,39.3036,39.2432,39.2734,76905.0
2018-07-24 10:30:00,52.04,52.09,51.99,52.0,74088.0,39.2809,39.3187,39.2432,39.2508,74088.0
2018-07-24 10:35:00,51.99,52.01,51.92,51.93,44782.0,39.2432,39.2583,39.1904,39.1979,44782.0
2018-07-24 10:40:00,51.93,51.94,51.85,51.85,38842.0,39.1979,39.2055,39.1375,39.1375,38842.0
2018-07-24 10:45:00,51.86,51.91,51.85,51.89,30750.0,39.1451,39.1828,39.1375,39.1677,30750.0
2018-07-24 10:50:00,51.89,51.89,51.82,51.84,69546.0,39.1677,39.1677,39.1149,39.13,69546.0
2018-07-24 10:55:00,51.85,51.93,51.8,51.88,339586.0,39.1375,39.1979,39.0998,39.1602,339586.0
2018-07-24 11:00:00,51.89,51.93,51.77,51.79,61852.0,39.1677,39.1979,39.0771,39.0922,61852.0
2018-07-24 11:05:00,51.79,51.8,51.69,51.76,102464.0,39.0922,39.0998,39.0168,39.0696,102464.0
2018-07-24 11:10:00,51.76,51.76,51.66,51.73,59504.0,39.0696,39.0696,38.9941,39.0469,59504.0
2018-07-24 11:15:00,51.73,51.79,51.7,51.74,60636.0,39.0469,39.0922,39.0243,39.0545,60636.0
2018-07-24 11:20:00,51.74,51.75,51.66,51.72,44690.0,39.0545,39.062,38.9941,39.0394,44690.0
2018-07-24 11:25:00,51.72,51.78,51.72,51.77,21453.0,39.0394,39.0847,39.0394,39.0771,21453.0
2018-07-24 11:30:00,51.76,51.77,51.69,51.7,22136.0,39.0696,39.0771,39.0168,39.0243,22136.0
2018-07-24 11:35:00,51.7,51.76,51.66,51.75,62387.0,39.0243,39.0696,38.9941,39.062,62387.0
2018-07-24 11:40:00,51.75,51.77,51.69,51.69,20038.0,39.062,39.0771,39.0168,39.0168,20038.0
2018-07-24 11:45:00,51.69,51.73,51.67,51.72,25243.0,39.0168,39.0469,39.0017,39.0394,25243.0
2018-07-24 11:50:00,51.73,51.73,51.66,51.68,24956.0,39.0469,39.0469,38.9941,39.0092,24956.0
2018-07-24 11:55:00,51.68,51.77,51.66,51.77,31894.0,39.0092,39.0771,38.9941,39.0771,31894.0
2018-07-24 12:00:00,51.77,51.79,51.74,51.79,42885.0,39.0771,39.0922,39.0545,39.0922,42885.0
2018-07-24 12:05:00,51.8,51.81,51.76,51.78,16415.0,39.0998,39.1073,39.0696,39.0847,16415.0
2018-07-24 12:10:00,51.79,51.83,51.78,51.8,23326.0,39.0922,39.1224,39.0847,39.0998,23326.0
2018-07-24 12:15:00,51.79,51.81,51.77,51.79,15707.0,39.0922,39.1073,39.0771,39.0922,15707.0
2018-07-24 12:20:00,51.8,51.81,51.78,51.79,9189.0,39.0998,39.1073,39.0847,39.0922,9189.0
2018-07-24 12:25:00,51.79,51.83,51.78,51.8,22821.0,39.0922,39.1224,39.0847,39.0998,22821.0
2018-07-24 12:30:00,51.8,51.85,51.8,51.81,31362.0,39.0998,39.1375,39.0998,39.1073,31362.0
2018-07-24 12:35:00,51.81,51.85,51.77,51.85,54865.0,39.1073,39.1375,39.0771,39.1375,54865.0
2018-07-24 12:40:00,51.84,51.95,51.84,51.92,66519.0,39.13,39.213,39.13,39.1904,66519.0
2018-07-24 12:45:00,51.92,51.95,51.89,51.91,98127.0,39.1904,39.213,39.1677,39.1828,98127.0
2018-07-24 12:50:00,51.91,51.92,51.89,51.89,23699.0,39.1828,39.1904,39.1677,39.1677,23699.0
2018-07-24 12:55:00,51.9,51.94,51.89,51.93,25913.0,39.1753,39.2055,39.1677,39.1979,25913.0
2018-07-24 13:00:00,51.93,52.0,51.93,51.98,31452.0,39.1979,39.2508,39.1979,39.2357,31452.0
2018-07-24 13:05:00,51.98,52.04,51.97,52.01,23890.0,39.2357,39.2809,39.2281,39.2583,23890.0
2018-07-24 13:10:00,52.01,52.04,52.0,52.04,19604.0,39.2583,39.2809,39.2508,39.2809,19604.0
2018-07-24 13:15:00,52.04,52.04,51.98,52.0,27195.0,39.2809,39.2809,39.2357,39.2508,27195.0
2018-07-24 13:20:00,52.0,52.04,51.96,51.98,27708.0,39.2508,39.2809,39.2206,39.2357,27708.0
2018-07-24 13:25:00,51.98,51.99,51.89,51.9,32814.0,39.2357,39.2432,39.1677,39.1753,32814.0
2018-07-24 13:30:00,51.91,51.92,51.83,51.89,28669.0,39.1828,39.1904,39.1224,39.1677,28669.0
2018-07-24 13:35:00,51.9,51.9,51.84,51.85,21507.0,39.1753,39.1753,39.13,39.1375,21507.0
2018-07-24 13:40:00,51.84,51.88,51.8,51.82,22335.0,39.13,39.1602,39.0998,39.1149,22335.0
2018-07-24 13:45:00,51.82,51.85,51.77,51.83,24542.0,39.1149,39.1375,39.0771,39.1224,24542.0
2018-07-24 13:50:00,51.82,51.86,51.81,51.85,11732.0,39.1149,39.1451,39.1073,39.1375,11732.0
2018-07-24 13:55:00,51.85,51.87,51.81,51.81,11019.0,39.1375,39.1526,39.1073,39.1073,11019.0
2018-07-24 14:00:00,51.81,51.82,51.73,51.74,21114.0,39.1073,39.1149,39.0469,39.0545,21114.0
2018-07-24 14:05:00,51.74,51.74,51.69,51.72,33878.0,39.0545,39.0545,39.0168,39.0394,33878.0
2018-07-24 14:10:00,51.72,51.73,51.65,51.65,59238.0,39.0394,39.0469,38.9866,38.9866,59238.0
2018-07-24 14:15:00,51.65,51.7,51.63,51.7,60109.0,38.9866,39.0243,38.9715,39.0243,60109.0
2018-07-24 14:20:00,51.69,51.71,51.66,51.7,24175.0,39.0168,39.0319,38.9941,39.0243,24175.0
2018-07-24 14:25:00,51.7,51.71,51.63,51.65,17174.0,39.0243,39.0319,38.9715,38.9866,17174.0
2018-07-24 14:30:00,51.66,51.69,51.61,51.67,25778.0,38.9941,39.0168,38.9564,39.0017,25778.0
2018-07-24 14:35:00,51.67,51.7,51.63,51.64,16906.0,39.0017,39.0243,38.9715,38.979,16906.0
2018-07-24 14:40:00,51.64,51.72,51.64,51.68,29243.0,38.979,39.0394,38.979,39.0092,29243.0
2018-07-24 14:45:00,51.68,51.72,51.65,51.65,114782.0,39.0092,39.0394,38.9866,38.9866,114782.0
2018-07-24 14:50:00,51.65,51.66,51.58,51.59,61045.0,38.9866,38.9941,38.9337,38.9413,61045.0
2018-07-24 14:55:00,51.59,51.62,51.58,51.61,47950.0,38.9413,38.9639,38.9337,38.9564,47950.0
2018-07-24 15:00:00,51.61,51.61,51.57,51.58,42240.0,38.9564,38.9564,38.9262,38.9337,42240.0
2018-07-24 15:05:00,51.58,51.61,51.57,51.59,32077.0,38.9337,38.9564,38.9262,38.9413,32077.0
2018-07-24 15:10:00,51.59,51.59,51.54,51.56,48296.0,38.9413,38.9413,38.9035,38.9186,48296.0
2018-07-24 15:15:00,51.56,51.6,51.54,51.59,39272.0,38.9186,38.9488,38.9035,38.9413,39272.0
2018-07-24 15:20:00,51.59,51.6,51.57,51.57,50781.0,38.9413,38.9488,38.9262,38.9262,50781.0
2018-07-24 15:25:00,51.57,51.58,51.52,51.53,44393.0,38.9262,38.9337,38.8884,38.896,44393.0
2018-07-24 15:30:00,51.53,51.63,51.51,51.63,104328.0,38.896,38.9715,38.8809,38.9715,104328.0
2018-07-24 15:35:00,51.63,51.63,51.59,51.61,84411.0,38.9715,38.9715,38.9413,38.9564,84411.0
2018-07-24 15:40:00,51.61,51.64,51.61,51.63,121799.0,38.9564,38.979,38.9564,38.9715,121799.0
2018-07-24 15:45:00,51.62,51.65,51.59,51.65,165037.0,38.9639,38.9866,38.9413,38.9866,165037.0
2018-07-24 15:50:00,51.65,51.7,51.64,51.69,183996.0,38.9866,39.0243,38.979,39.0168,183996.0
2018-07-24 15:55:00,51.69,51.71,51.6,51.64,593771.0,39.0168,39.0319,38.9488,38.979,593771.0
2018-07-25 09:30:00,51.54,51.75,51.54,51.57,89247.0,38.9035,39.062,38.9035,38.9262,89247.0
2018-07-25 09:35:00,51.57,51.58,51.5,51.55,53631.0,38.9262,38.9337,38.8733,38.9111,53631.0
2018-07-25 09:40:00,51.56,51.57,51.51,51.52,36054.0,38.9186,38.9262,38.8809,38.8884,36054.0
2018-07-25 09:45:00,51.52,51.72,51.52,51.67,52290.0,38.8884,39.0394,38.8884,39.0017,52290.0
2018-07-25 09:50:00,51.68,51.71,51.56,51.57,47287.0,39.0092,39.0319,38.9186,38.9262,47287.0
2018-07-25 09:55:00,51.55,51.59,51.52,51.55,59190.0,38.9111,38.9413,38.8884,38.9111,59190.0
2018-07-25 10:00:00,51.55,51.6,51.52,51.58,89452.0,38.9111,38.9488,38.8884,38.9337,89452.0
2018-07-25 10:05:00,51.58,51.62,51.52,51.52,52940.0,38.9337,38.9639,38.8884,38.8884,52940.0
2018-07-25 10:10:00,51.53,51.53,51.48,51.51,50184.0,38.896,38.896,38.8582,38.8809,50184.0
2018-07-25 10:15:00,51.52,51.54,51.44,51.45,31233.0,38.8884,38.9035,38.8281,38.8356,31233.0
2018-07-25 10:20:00,51.45,51.48,51.43,51.45,36701.0,38.8356,38.8582,38.8205,38.8356,36701.0
2018-07-25 10:25:00,51.45,51.46,51.42,51.44,60555.0,38.8356,38.8431,38.813,38.8281,60555.0
2018-07-25 10:30:00,51.44,51.51,51.43,51.51,45019.0,38.8281,38.8809,38.8205,38.8809,45019.0
2018-07-25 10:35:00,51.52,51.56,51.48,51.55,67898.0,38.8884,38.9186,38.8582,38.9111,67898.0
2018-07-25 10:40:00,51.55,51.57,51.4,51.5,89907.0,38.9111,38.9262,38.7979,38.8733,89907.0
2018-07-25 10:45:00,51.5,51.57,51.48,51.51,42394.0,38.8733,38.9262,38.8582,38.8809,42394.0
2018-07-25 10:50:00,51.51,51.53,51.45,51.47,39389.0,38.8809,38.896,38.8356,38.8507,39389.0
2018-07-25 10:55:00,51.46,51.52,51.45,51.48,50674.0,38.8431,38.8884,38.8356,38.8582,50674.0
2018-07-25 11:00:00,51.49,51.5,51.4,51.41,54095.0,38.8658,38.8733,38.7979,38.8054,54095.0
2018-07-25 11:05:00,51.42,51.43,51.35,51.39,47304.0,38.813,38.8205,38.7601,38.7903,47304.0
2018-07-25 11:10:00,51.39,51.4,51.37,51.38,56475.0,38.7903,38.7979,38.7752,38.7828,56475.0
2018-07-25 11:15:00,51.38,51.41,51.35,51.39,53153.0,38.7828,38.8054,38.7601,38.7903,53153.0
2018-07-25 11:20:00,51.4,51.42,51.38,51.39,73264.0,38.7979,38.813,38.7828,38.7903,73264.0
2018-07-25 11:25:00,51.39,51.44,51.38,51.43,54140.0,38.7903,38.8281,38.7828,38.8205,54140.0
2018-07-25 11:30:00,51.44,51.46,51.43,51.44,49453.0,38.8281,38.8431,38.8205,38.8281,49453.0
2018-07-25 11:35:00,51.44,51.44,51.37,51.37,48873.0,38.8281,38.8281,38.7752,38.7752,48873.0
2018-07-25 11:40:00,51.38,51.45,51.37,51.45,35767.0,38.7828,38.8356,38.7752,38.8356,35767.0
2018-07-25 11:45:00,51.44,51.49,51.41,51.49,47197.0,38.8281,38.8658,38.8054,38.8658,47197.0
2018-07-25 11:50:00,51.49,51.5,51.46,51.46,24360.0,38.8658,38.8733,38.8431,38.8431,24360.0
2018-07-25 11:55:00,51.46,51.53,51.45,51.53,39209.0,38.8431,38.896,38.8356,38.896,39209.0
2018-07-25 12:00:00,51.53,51.57,51.53,51.55,31452.0,38.896,38.9262,38.896,38.9111,31452.0
2018-07-25 12:05:00,51.55,51.55,51.52,51.54,25102.0,38.9111,38.9111,38.8884,38.9035,25102.0
2018-07-25 12:10:00,51.55,51.6,51.54,51.55,28883.0,38.9111,38.9488,38.9035,38.9111,28883.0
2018-07-25 12:15:00,51.54,51.55,51.49,51.51,31135.0,38.9035,38.9111,38.8658,38.8809,31135.0
2018-07-25 12:20:00,51.5,51.52,51.5,51.51,11852.0,38.8733,38.8884,38.8733,38.8809,11852.0
2018-07-25 12:25:00,51.51,51.53,51.48,51.49,31553.0,38.8809,38.896,38.8582,38.8658,31553.0
2018-07-25 12:30:00,51.49,51.5,51.43,51.46,37241.0,38.8658,38.8733,38.8205,38.8431,37241.0
2018-07-25 12:35:00,51.45,51.48,51.45,51.47,30034.0,38.8356,38.8582,38.8356,38.8507,30034.0
2018-07-25 12:40:00,51.47,51.48,51.45,51.48,40649.0,38.8507,38.8582,38.8356,38.8582,40649.0
2018-07-25 12:45:00,51.48,51.53,51.47,51.53,28897.0,38.8582,38.896,38.8507,38.896,28897.0
2018-07-25 12:50:00,51.52,51.57,51.51,51.57,27234.0,38.8884,38.9262,38.8809,38.9262,27234.0
2018-07-25 12:55:00,51.57,51.59,51.56,51.58,23366.0,38.9262,38.9413,38.9186,38.9337,23366.0
2018-07-25 13:00:00,51.58,51.58,51.5,51.52,26231.0,38.9337,38.9337,38.8733,38.8884,26231.0
2018-07-25 13:05:00,51.52,51.53,51.5,51.5,64039.0,38.8884,38.896,38.8733,38.8733,64039.0
2018-07-25 13:10:00,51.5,51.53,51.49,51.49,69446.0,38.8733,38.896,38.8658,38.8658,69446.0
2018-07-25 13:15:00,51.5,51.51,51.47,51.47,35017.0,38.8733,38.8809,38.8507,38.8507,35017.0
2018-07-25 13:20:00,51.47,51.5,51.46,51.49,30864.0,38.8507,38.8733,38.8431,38.8658,30864.0
2018-07-25 13:25:00,51.5,51.51,51.48,51.48,31865.0,38.8733,38.8809,38.8582,38.8582,31865.0
2018-07-25 13:30:00,51.47,51.52,51.46,51.52,31082.0,38.8507,38.8884,38.8431,38.8884,31082.0
2018-07-25 13:35:00,51.51,51.52,51.47,51.5,53678.0,38.8809,38.8884,38.8507,38.8733,53678.0
2018-07-25 13:40:00,51.51,51.54,51.5,51.51,22850.0,38.8809,38.9035,38.8733,38.8809,22850.0
2018-07-25 13:45:00,51.5,51.53,51.45,51.48,157144.0,38.8733,38.896,38.8356,38.8582,157144.0
2018-07-25 13:50:00,51.48,51.51,51.48,51.51,15865.0,38.8582,38.8809,38.8582,38.8809,15865.0
2018-07-25 13:55:00,51.51,51.53,51.49,51.53,48588.0,38.8809,38.896,38.8658,38.896,48588.0
2018-07-25 14:00:00,51.53,51.53,51.48,51.51,43765.0,38.896,38.896,38.8582,38.8809,43765.0
2018-07-25 14:05:00,51.51,51.56,51.49,51.55,35637.0,38.8809,38.9186,38.8658,38.9111,35637.0
2018-07-25 14:10:00,51.56,51.56,51.51,51.52,41421.0,38.9186,38.9186,38.8809,38.8884,41421.0
2018-07-25 14:15:00,51.51,51.56,51.5,51.52,50652.0,38.8809,38.9186,38.8733,38.8884,50652.0
2018-07-25 14:20:00,51.52,51.52,51.49,51.5,35068.0,38.8884,38.8884,38.8658,38.8733,35068.0
2018-07-25 14:25:00,51.5,51.51,51.48,51.51,64360.0,38.8733,38.8809,38.8582,38.8809,64360.0
2018-07-25 14:30:00,51.51,51.52,51.49,51.51,47391.0,38.8809,38.8884,38.8658,38.8809,47391.0
2018-07-25 14:35:00,51.51,51.54,51.5,51.52,30750.0,38.8809,38.9035,38.8733,38.8884,30750.0
2018-07-25 14:40:00,51.52,51.52,51.48,51.49,54616.0,38.8884,38.8884,38.8582,38.8658,54616.0
2018-07-25 14:45:00,51.5,51.52,51.48,51.52,59442.0,38.8733,38.8884,38.8582,38.8884,59442.0
2018-07-25 14:50:00,51.52,51.53,51.48,51.5,72577.0,38.8884,38.896,38.8582,38.8733,72577.0
2018-07-25 14:55:00,51.5,51.51,51.48,51.48,45290.0,38.8733,38.8809,38.8582,38.8582,45290.0
2018-07-25 15:00:00,51.49,51.5,51.48,51.49,58335.0,38.8658,38.8733,38.8582,38.8658,58335.0
2018-07-25 15:05:00,51.5,51.5,51.49,51.5,39726.0,38.8733,38.8733,38.8658,38.8733,39726.0
2018-07-25 15:10:00,51.5,51.51,51.45,51.46,96195.0,38.8733,38.8809,38.8356,38.8431,96195.0
2018-07-25 15:15:00,51.46,51.47,51.4,51.44,688923.0,38.8431,38.8507,38.7979,38.8281,688923.0
2018-07-25 15:20:00,51.45,51.47,51.4,51.46,204806.0,38.8356,38.8507,38.7979,38.8431,204806.0
2018-07-25 15:25:00,51.46,51.46,51.43,51.45,201197.0,38.8431,38.8431,38.8205,38.8356,201197.0
2018-07-25 15:30:00,51.45,51.46,51.39,51.44,202511.0,38.8356,38.8431,38.7903,38.8281,202511.0
2018-07-25 15:35:00,51.44,51.52,51.42,51.5,722105.0,38.8281,38.8884,38.813,38.8733,722105.0
2018-07-25 15:40:00,51.5,51.67,51.44,51.62,254285.0,38.8733,39.0017,38.8281,38.9639,254285.0
2018-07-25 15:45:00,51.63,51.68,51.44,51.68,239139.0,38.9715,39.0092,38.8281,39.0092,239139.0
2018-07-25 15:50:00,51.68,51.71,51.44,51.63,235530.0,39.0092,39.0319,38.8281,38.9715,235530.0
2018-07-25 15:55:00,51.63,51.64,51.55,51.61,521986.0,38.9715,38.979,38.9111,38.9564,521986.0
2018-07-26 09:30:00,51.78,52.05,51.78,52.02,144892.0,39.0847,39.2885,39.0847,39.2658,144892.0
2018-07-26 09:35:00,52.01,52.14,52.0,52.12,53914.0,39.2583,39.3564,39.2508,39.3413,53914.0
2018-07-26 09:40:00,52.14,52.19,52.06,52.11,81900.0,39.3564,39.3942,39.296,39.3338,81900.0
2018-07-26 09:45:00,52.13,52.27,52.1,52.22,116794.0,39.3489,39.4546,39.3262,39.4168,116794.0
2018-07-26 09:50:00,52.22,52.34,52.21,52.29,112834.0,39.4168,39.5074,39.4093,39.4696,112834.0
2018-07-26 09:55:00,52.3,52.43,52.29,52.43,227914.0,39.4772,39.5753,39.4696,39.5753,227914.0
2018-07-26 10:00:00,52.43,52.45,52.37,52.42,278035.0,39.5753,39.5904,39.53,39.5678,278035.0
2018-07-26 10:05:00,52.43,52.44,52.37,52.43,158500.0,39.5753,39.5829,39.53,39.5753,158500.0
2018-07-26 10:10:00,52.43,52.49,52.4,52.41,136343.0,39.5753,39.6206,39.5527,39.5602,136343.0
2018-07-26 10:15:00,52.41,52.47,52.37,52.46,54557.0,39.5602,39.6055,39.53,39.598,54557.0
2018-07-26 10:20:00,52.47,52.47,52.4,52.42,68652.0,39.6055,39.6055,39.5527,39.5678,68652.0
2018-07-26 10:25:00,52.42,52.44,52.36,52.39,79237.0,39.5678,39.5829,39.5225,39.5451,79237.0
2018-07-26 10:30:00,52.38,52.46,52.37,52.44,73229.0,39.5376,39.598,39.53,39.5829,73229.0
2018-07-26 10:35:00,52.43,52.44,52.33,52.38,184377.0,39.5753,39.5829,39.4998,39.5376,184377.0
2018-07-26 10:40:00,52.37,52.38,52.28,52.33,133835.0,39.53,39.5376,39.4621,39.4998,133835.0
2018-07-26 10:45:00,52.34,52.34,52.25,52.26,98288.0,39.5074,39.5074,39.4395,39.447,98288.0
2018-07-26 10:50:00,52.26,52.35,52.25,52.35,59731.0,39.447,39.5149,39.4395,39.5149,59731.0
2018-07-26 10:55:00,52.35,52.36,52.28,52.36,69413.0,39.5149,39.5225,39.4621,39.5225,69413.0
2018-07-26 11:00:00,52.37,52.39,52.33,52.36,203806.0,39.53,39.5451,39.4998,39.5225,203806.0
2018-07-26 11:05:00,52.36,52.42,52.33,52.42,204886.0,39.5225,39.5678,39.4998,39.5678,204886.0
2018-07-26 11:10:00,52.41,52.44,52.39,52.4,87017.0,39.5602,39.5829,39.5451,39.5527,87017.0
2018-07-26 11:15:00,52.4,52.41,52.35,52.35,47415.0,39.5527,39.5602,39.5149,39.5149,47415.0
2018-07-26 11:20:00,52.36,52.4,52.35,52.38,46700.0,39.5225,39.5527,39.5149,39.5376,46700.0
2018-07-26 11:25:00,52.38,52.38,52.32,52.35,42488.0,39.5376,39.5376,39.4923,39.5149,42488.0
2018-07-26 11:30:00,52.34,52.39,52.34,52.37,35120.0,39.5074,39.5451,39.5074,39.53,35120.0
2018-07-26 11:35:00,52.37,52.42,52.37,52.41,38000.0,39.53,39.5678,39.53,39.5602,38000.0
2018-07-26 11:40:00,52.42,52.45,52.41,52.44,108454.0,39.5678,39.5904,39.5602,39.5829,108454.0
2018-07-26 11:45:00,52.45,52.46,52.41,52.45,84294.0,39.5904,39.598,39.5602,39.5904,84294.0
2018-07-26 11:50:00,52.45,52.48,52.35,52.35,107943.0,39.5904,39.6131,39.5149,39.5149,107943.0
2018-07-26 11:55:00,52.34,52.41,52.31,52.41,50811.0,39.5074,39.5602,39.4847,39.5602,50811.0
2018-07-26 12:00:00,52.41,52.44,52.4,52.42,59273.0,39.5602,39.5829,39.5527,39.5678,59273.0
2018-07-26 12:05:00,52.41,52.41,52.36,52.37,20427.0,39.5602,39.5602,39.5225,39.53,20427.0
2018-07-26 12:10:00,52.37,52.46,52.35,52.45,48307.0,39.53,39.598,39.5149,39.5904,48307.0
2018-07-26 12:15:00,52.44,52.46,52.42,52.42,21387.0,39.5829,39.598,39.5678,39.5678,21387.0
2018-07-26 12:20:00,52.42,52.42,52.38,52.39,28554.0,39.5678,39.5678,39.5376,39.5451,28554.0
2018-07-26 12:25:00,52.39,52.39,52.36,52.37,23657.0,39.5451,39.5451,39.5225,39.53,23657.0
2018-07-26 12:30:00,52.38,52.39,52.31,52.32,63817.0,39.5376,39.5451,39.4847,39.4923,63817.0
2018-07-26 12:35:00,52.32,52.33,52.3,52.33,17635.0,39.4923,39.4998,39.4772,39.4998,17635.0
2018-07-26 12:40:00,52.32,52.33,52.3,52.32,32150.0,39.4923,39.4998,39.4772,39.4923,32150.0
2018-07-26 12:45:00,52.32,52.33,52.27,52.27,48763.0,39.4923,39.4998,39.4546,39.4546,48763.0
2018-07-26 12:50:00,52.28,52.31,52.21,52.23,51704.0,39.4621,39.4847,39.4093,39.4244,51704.0
2018-07-26 12:55:00,52.24,52.25,52.22,52.23,61964.0,39.4319,39.4395,39.4168,39.4244,61964.0
2018-07-26 13:00:00,52.23,52.28,52.22,52.28,45636.0,39.4244,39.4621,39.4168,39.4621,45636.0
2018-07-26 13:05:00,52.27,52.28,52.22,52.26,35221.0,39.4546,39.4621,39.4168,39.447,35221.0
2018-07-26 13:10:00,52.26,52.28,52.25,52.28,33330.0,39.447,39.4621,39.4395,39.4621,33330.0
2018-07-26 13:15:00,52.27,52.31,52.26,52.31,46643.0,39.4546,39.4847,39.447,39.4847,46643.0
2018-07-26 13:20:00,52.31,52.37,52.3,52.37,53627.0,39.4847,39.53,39.4772,39.53,53627.0
2018-07-26 13:25:00,52.36,52.37,52.35,52.37,21492.0,39.5225,39.53,39.5149,39.53,21492.0
2018-07-26 13:30:00,52.36,52.37,52.32,52.34,50535.0,39.5225,39.53,39.4923,39.5074,50535.0
2018-07-26 13:35:00,52.34,52.35,52.32,52.33,30194.0,39.5074,39.5149,39.4923,39.4998,30194.0
2018-07-26 13:40:00,52.33,52.37,52.32,52.36,111039.0,39.4998,39.53,39.4923,39.5225,111039.0
2018-07-26 13:45:00,52.36,52.37,52.34,52.37,121039.0,39.5225,39.53,39.5074,39.53,121039.0
2018-07-26 13:50:00,52.37,52.37,52.34,52.36,56150.0,39.53,39.53,39.5074,39.5225,56150.0
2018-07-26 13:55:00,52.36,52.36,52.33,52.35,75645.0,39.5225,39.5225,39.4998,39.5149,75645.0
2018-07-26 14:00:00,52.35,52.36,52.29,52.31,187477.0,39.5149,39.5225,39.4696,39.4847,187477.0
2018-07-26 14:05:00,52.3,52.31,52.29,52.31,138306.0,39.4772,39.4847,39.4696,39.4847,138306.0
2018-07-26 14:10:00,52.31,52.34,52.31,52.34,81737.0,39.4847,39.5074,39.4847,39.5074,81737.0
2018-07-26 14:15:00,52.34,52.36,52.33,52.35,74311.0,39.5074,39.5225,39.4998,39.5149,74311.0
2018-07-26 14:20:00,52.35,52.36,52.34,52.35,123842.0,39.5149,39.5225,39.5074,39.5149,123842.0
2018-07-26 14:25:00,52.35,52.41,52.34,52.41,89766.0,39.5149,39.5602,39.5074,39.5602,89766.0
2018-07-26 14:30:00,52.41,52.42,52.37,52.4,60985.0,39.5602,39.5678,39.53,39.5527,60985.0
2018-07-26 14:35:00,52.41,52.45,52.4,52.45,74335.0,39.5602,39.5904,39.5527,39.5904,74335.0
2018-07-26 14:40:00,52.45,52.47,52.44,52.47,87213.0,39.5904,39.6055,39.5829,39.6055,87213.0
2018-07-26 14:45:00,52.47,52.49,52.46,52.49,56653.0,39.6055,39.6206,39.598,39.6206,56653.0
2018-07-26 14:50:00,52.48,52.53,52.47,52.53,98985.0,39.6131,39.6508,39.6055,39.6508,98985.0
2018-07-26 14:55:00,52.53,52.53,52.51,52.51,131883.0,39.6508,39.6508,39.6357,39.6357,131883.0
2018-07-26 15:00:00,52.52,52.52,52.45,52.48,173392.0,39.6433,39.6433,39.5904,39.6131,173392.0
2018-07-26 15:05:00,52.49,52.52,52.47,52.52,75998.0,39.6206,39.6433,39.6055,39.6433,75998.0
2018-07-26 15:10:00,52.51,52.52,52.48,52.52,93177.0,39.6357,39.6433,39.6131,39.6433,93177.0
2018-07-26 15:15:00,52.52,52.52,52.47,52.49,79697.0,39.6433,39.6433,39.6055,39.6206,79697.0
2018-07-26 15:20:00,52.48,52.53,52.47,52.53,120073.0,39.6131,39.6508,39.6055,39.6508,120073.0
2018-07-26 15:25:00,52.52,52.54,52.51,52.51,80993.0,39.6433,39.6584,39.6357,39.6357,80993.0
2018-07-26 15:30:00,52.52,52.54,52.5,52.54,104849.0,39.6433,39.6584,39.6282,39.6584,104849.0
2018-07-26 15:35:00,52.54,52.54,52.51,52.53,139103.0,39.6584,39.6584,39.6357,39.6508,139103.0
2018-07-26 15:40:00,52.53,52.53,52.37,52.37,157164.0,39.6508,39.6508,39.53,39.53,157164.0
2018-07-26 15:45:00,52.37,52.41,52.36,52.37,155543.0,39.53,39.5602,39.5225,39.53,155543.0
2018-07-26 15:50:00,52.37,52.39,52.35,52.35,140804.0,39.53,39.5451,39.5149,39.5149,140804.0
2018-07-26 15:55:00,52.35,52.4,52.32,52.36,595621.0,39.5149,39.5527,39.4923,39.5225,595621.0
2018-07-27 09:30:00,52.36,52.56,52.28,52.46,210885.0,39.5225,39.6735,39.4621,39.598,210885.0
2018-07-27 09:35:00,52.46,52.65,52.46,52.6,75000.0,39.598,39.7414,39.598,39.7036,75000.0
2018-07-27 09:40:00,52.59,52.68,52.58,52.61,84402.0,39.6961,39.764,39.6885,39.7112,84402.0
2018-07-27 09:45:00,52.61,52.68,52.57,52.68,80606.0,39.7112,39.764,39.681,39.764,80606.0
2018-07-27 09:50:00,52.67,52.68,52.55,52.59,58177.0,39.7565,39.764,39.6659,39.6961,58177.0
2018-07-27 09:55:00,52.59,52.63,52.58,52.6,79006.0,39.6961,39.7263,39.6885,39.7036,79006.0
2018-07-27 10:00:00,52.59,52.67,52.58,52.66,87548.0,39.6961,39.7565,39.6885,39.7489,87548.0
2018-07-27 10:05:00,52.66,52.73,52.63,52.72,54455.0,39.7489,39.8018,39.7263,39.7942,54455.0
2018-07-27 10:10:00,52.72,52.72,52.59,52.59,71944.0,39.7942,39.7942,39.6961,39.6961,71944.0
2018-07-27 10:15:00,52.59,52.64,52.58,52.61,53475.0,39.6961,39.7338,39.6885,39.7112,53475.0
2018-07-27 10:20:00,52.61,52.62,52.53,52.54,56481.0,39.7112,39.7187,39.6508,39.6584,56481.0
2018-07-27 10:25:00,52.54,52.6,52.53,52.53,87635.0,39.6584,39.7036,39.6508,39.6508,87635.0
2018-07-27 10:30:00,52.53,52.53,52.46,52.48,63886.0,39.6508,39.6508,39.598,39.6131,63886.0
2018-07-27 10:35:00,52.49,52.56,52.47,52.56,51396.0,39.6206,39.6735,39.6055,39.6735,51396.0
2018-07-27 10:40:00,52.56,52.61,52.55,52.61,44224.0,39.6735,39.7112,39.6659,39.7112,44224.0
2018-07-27 10:45:00,52.61,52.63,52.6,52.63,71026.0,39.7112,39.7263,39.7036,39.7263,71026.0
2018-07-27 10:50:00,52.63,52.65,52.59,52.59,86778.0,39.7263,39.7414,39.6961,39.6961,86778.0
2018-07-27 10:55:00,52.6,52.6,52.54,52.59,61320.0,39.7036,39.7036,39.6584,39.6961,61320.0
2018-07-27 11:00:00,52.59,52.59,52.52,52.53,57921.0,39.6961,39.6961,39.6433,39.6508,57921.0
2018-07-27 11:05:00,52.52,52.56,52.5,52.56,88304.0,39.6433,39.6735,39.6282,39.6735,88304.0
2018-07-27 11:10:00,52.56,52.59,52.55,52.58,57574.0,39.6735,39.6961,39.6659,39.6885,57574.0
2018-07-27 11:15:00,52.58,52.62,52.57,52.62,42338.0,39.6885,39.7187,39.681,39.7187,42338.0
2018-07-27 11:20:00,52.62,52.68,52.61,52.68,68919.0,39.7187,39.764,39.7112,39.764,68919.0
2018-07-27 11:25:00,52.68,52.69,52.67,52.68,58867.0,39.764,39.7716,39.7565,39.764,58867.0
2018-07-27 11:30:00,52.69,52.69,52.65,52.66,82263.0,39.7716,39.7716,39.7414,39.7489,82263.0
2018-07-27 11:35:00,52.66,52.67,52.55,52.56,90060.0,39.7489,39.7565,39.6659,39.6735,90060.0
2018-07-27 11:40:00,52.55,52.56,52.45,52.47,89171.0,39.6659,39.6735,39.5904,39.6055,89171.0
2018-07-27 11:45:00,52.47,52.48,52.44,52.47,59818.0,39.6055,39.6131,39.5829,39.6055,59818.0
2018-07-27 11:50:00,52.47,52.48,52.38,52.4,61842.0,39.6055,39.6131,39.5376,39.5527,61842.0
2018-07-27 11:55:00,52.39,52.41,52.39,52.41,45035.0,39.5451,39.5602,39.5451,39.5602,45035.0
2018-07-27 12:00:00,52.4,52.4,52.34,52.34,97605.0,39.5527,39.5527,39.5074,39.5074,97605.0
2018-07-27 12:05:00,52.34,52.37,52.33,52.35,127696.0,39.5074,39.53,39.4998,39.5149,127696.0
2018-07-27 12:10:00,52.35,52.46,52.34,52.46,56849.0,39.5149,39.598,39.5074,39.598,56849.0
2018-07-27 12:15:00,52.45,52.51,52.43,52.48,48948.0,39.5904,39.6357,39.5753,39.6131,48948.0
2018-07-27 12:20:00,52.49,52.5,52.45,52.48,47284.0,39.6206,39.6282,39.5904,39.6131,47284.0
2018-07-27 12:25:00,52.48,52.54,52.48,52.54,32014.0,39.6131,39.6584,39.6131,39.6584,32014.0
2018-07-27 12:30:00,52.54,52.54,52.49,52.51,42832.0,39.6584,39.6584,39.6206,39.6357,42832.0
2018-07-27 12:35:00,52.51,52.51,52.42,52.44,72229.0,39.6357,39.6357,39.5678,39.5829,72229.0
2018-07-27 12:40:00,52.44,52.5,52.43,52.5,48734.0,39.5829,39.6282,39.5753,39.6282,48734.0
2018-07-27 12:45:00,52.5,52.51,52.46,52.46,34564.0,39.6282,39.6357,39.598,39.598,34564.0
2018-07-27 12:50:00,52.47,52.5,52.43,52.46,44591.0,39.6055,39.6282,39.5753,39.598,44591.0
2018-07-27 12:55:00,52.45,52.48,52.4,52.41,43155.0,39.5904,39.6131,39.5527,39.5602,43155.0
2018-07-27 13:00:00,52.4,52.44,52.34,52.44,75999.0,39.5527,39.5829,39.5074,39.5829,75999.0
2018-07-27 13:05:00,52.45,52.48,52.38,52.41,71137.0,39.5904,39.6131,39.5376,39.5602,71137.0
2018-07-27 13:10:00,52.41,52.41,52.35,52.38,77014.0,39.5602,39.5602,39.5149,39.5376,77014.0
2018-07-27 13:15:00,52.39,52.43,52.34,52.43,43573.0,39.5451,39.5753,39.5074,39.5753,43573.0
2018-07-27 13:20:00,52.43,52.45,52.42,52.45,36648.0,39.5753,39.5904,39.5678,39.5904,36648.0
2018-07-27 13:25:00,52.45,52.52,52.44,52.52,35871.0,39.5904,39.6433,39.5829,39.6433,35871.0
2018-07-27 13:30:00,52.52,52.52,52.48,52.5,39123.0,39.6433,39.6433,39.6131,39.6282,39123.0
2018-07-27 13:35:00,52.5,52.54,52.48,52.52,46298.0,39.6282,39.6584,39.6131,39.6433,46298.0
2018-07-27 13:40:00,52.53,52.55,52.49,52.54,29456.0,39.6508,39.6659,39.6206,39.6584,29456.0
2018-07-27 13:45:00,52.54,52.57,52.52,52.52,40293.0,39.6584,39.681,39.6433,39.6433,40293.0
2018-07-27 13:50:00,52.52,52.56,52.51,52.52,43224.0,39.6433,39.6735,39.6357,39.6433,43224.0
2018-07-27 13:55:00,52.52,52.56,52.51,52.55,44811.0,39.6433,39.6735,39.6357,39.6659,44811.0
2018-07-27 14:00:00,52.55,52.59,52.54,52.57,57496.0,39.6659,39.6961,39.6584,39.681,57496.0
2018-07-27 14:05:00,52.57,52.57,52.51,52.52,69870.0,39.681,39.681,39.6357,39.6433,69870.0
2018-07-27 14:10:00,52.52,52.55,52.49,52.5,49863.0,39.6433,39.6659,39.6206,39.6282,49863.0
2018-07-27 14:15:00,52.51,52.53,52.48,52.5,48081.0,39.6357,39.6508,39.6131,39.6282,48081.0
2018-07-27 14:20:00,52.5,52.55,52.5,52.54,31505.0,39.6282,39.6659,39.6282,39.6584,31505.0
2018-07-27 14:25:00,52.55,52.55,52.53,52.54,47494.0,39.6659,39.6659,39.6508,39.6584,47494.0
2018-07-27 14:30:00,52.53,52.58,52.51,52.55,67703.0,39.6508,39.6885,39.6357,39.6659,67703.0
2018-07-27 14:35:00,52.55,52.55,52.51,52.54,43660.0,39.6659,39.6659,39.6357,39.6584,43660.0
2018-07-27 14:40:00,52.53,52.61,52.53,52.56,45823.0,39.6508,39.7112,39.6508,39.6735,45823.0
2018-07-27 14:45:00,52.56,52.6,52.56,52.56,47528.0,39.6735,39.7036,39.6735,39.6735,47528.0
2018-07-27 14:50:00,52.56,52.61,52.55,52.6,32882.0,39.6735,39.7112,39.6659,39.7036,32882.0
2018-07-27 14:55:00,52.6,52.6,52.52,52.54,50283.0,39.7036,39.7036,39.6433,39.6584,50283.0
2018-07-27 15:00:00,52.54,52.59,52.54,52.58,45824.0,39.6584,39.6961,39.6584,39.6885,45824.0
2018-07-27 15:05:00,52.58,52.58,52.55,52.57,36361.0,39.6885,39.6885,39.6659,39.681,36361.0
2018-07-27 15:10:00,52.56,52.57,52.53,52.54,37258.0,39.6735,39.681,39.6508,39.6584,37258.0
2018-07-27 15:15:00,52.54,52.56,52.53,52.55,43375.0,39.6584,39.6735,39.6508,39.6659,43375.0
2018-07-27 15:20:00,52.55,52.57,52.54,52.57,36409.0,39.6659,39.681,39.6584,39.681,36409.0
2018-07-27 15:25:00,52.57,52.57,52.51,52.54,54474.0,39.681,39.681,39.6357,39.6584,54474.0
2018-07-27 15:30:00,52.54,52.59,52.52,52.59,113473.0,39.6584,39.6961,39.6433,39.6961,113473.0
2018-07-27 15:35:00,52.59,52.6,52.56,52.58,83687.0,39.6961,39.7036,39.6735,39.6885,83687.0
2018-07-27 15:40:00,52.58,52.63,52.57,52.62,145620.0,39.6885,39.7263,39.681,39.7187,145620.0
2018-07-27 15:45:00,52.63,52.63,52.58,52.58,100932.0,39.7263,39.7263,39.6885,39.6885,100932.0
2018-07-27 15:50:00,52.58,52.61,52.57,52.58,151993.0,39.6885,39.7112,39.681,39.6885,151993.0
2018-07-27 15:55:00,52.58,52.64,52.57,52.62,599198.0,39.6885,39.7338,39.681,39.7187,599198.0
2018-07-30 09:30:00,52.62,52.77,52.62,52.76,102305.0,39.7187,39.832,39.7187,39.8244,102305.0
2018-07-30 09:35:00,52.77,52.95,52.76,52.92,100331.0,39.832,39.9678,39.8244,39.9452,100331.0
2018-07-30 09:40:00,52.91,53.0,52.9,52.97,85710.0,39.9376,40.0056,39.9301,39.9829,85710.0
2018-07-30 09:45:00,52.98,53.08,52.95,53.07,116061.0,39.9905,40.066,39.9678,40.0584,116061.0
2018-07-30 09:50:00,53.06,53.17,53.06,53.15,81686.0,40.0509,40.1339,40.0509,40.1188,81686.0
2018-07-30 09:55:00,53.16,53.17,53.07,53.09,49005.0,40.1263,40.1339,40.0584,40.0735,49005.0
2018-07-30 10:00:00,53.09,53.12,53.01,53.04,102719.0,40.0735,40.0962,40.0131,40.0358,102719.0
2018-07-30 10:05:00,53.04,53.06,52.92,52.92,78989.0,40.0358,40.0509,39.9452,39.9452,78989.0
2018-07-30 10:10:00,52.91,53.02,52.9,52.98,87882.0,39.9376,40.0207,39.9301,39.9905,87882.0
2018-07-30 10:15:00,52.99,53.15,52.97,53.15,98919.0,39.998,40.1188,39.9829,40.1188,98919.0
2018-07-30 10:20:00,53.14,53.25,53.13,53.23,224439.0,40.1112,40.1943,40.1037,40.1792,224439.0
2018-07-30 10:25:00,53.23,53.29,53.22,53.29,95729.0,40.1792,40.2245,40.1716,40.2245,95729.0
2018-07-30 10:30:00,53.28,53.31,53.15,53.15,107214.0,40.2169,40.2396,40.1188,40.1188,107214.0
2018-07-30 10:35:00,53.15,53.22,53.1,53.22,111027.0,40.1188,40.1716,40.0811,40.1716,111027.0
2018-07-30 10:40:00,53.23,53.23,53.13,53.17,85454.0,40.1792,40.1792,40.1037,40.1339,85454.0
2018-07-30 10:45:00,53.17,53.19,53.12,53.12,85185.0,40.1339,40.149,40.0962,40.0962,85185.0
2018-07-30 10:50:00,53.11,53.15,53.06,53.07,65148.0,40.0886,40.1188,40.0509,40.0584,65148.0
2018-07-30 10:55:00,53.06,53.17,53.06,53.11,76231.0,40.0509,40.1339,40.0509,40.0886,76231.0
2018-07-30 11:00:00,53.11,53.13,53.06,53.09,115948.0,40.0886,40.1037,40.0509,40.0735,115948.0
2018-07-30 11:05:00,53.09,53.15,53.04,53.14,126094.0,40.0735,40.1188,40.0358,40.1112,126094.0
2018-07-30 11:10:00,53.15,53.18,53.1,53.12,76044.0,40.1188,40.1414,40.0811,40.0962,76044.0
2018-07-30 11:15:00,53.12,53.17,53.07,53.07,87759.0,40.0962,40.1339,40.0584,40.0584,87759.0
2018-07-30 11:20:00,53.07,53.15,53.06,53.13,55011.0,40.0584,40.1188,40.0509,40.1037,55011.0
2018-07-30 11:25:00,53.14,53.16,53.12,53.14,47007.0,40.1112,40.1263,40.0962,40.1112,47007.0
2018-07-30 11:30:00,53.14,53.18,53.1,53.15,47105.0,40.1112,40.1414,40.0811,40.1188,47105.0
2018-07-30 11:35:00,53.14,53.15,53.07,53.09,65983.0,40.1112,40.1188,40.0584,40.0735,65983.0
2018-07-30 11:40:00,53.1,53.11,53.05,53.09,66738.0,40.0811,40.0886,40.0433,40.0735,66738.0
2018-07-30 11:45:00,53.09,53.13,53.07,53.11,60179.0,40.0735,40.1037,40.0584,40.0886,60179.0
2018-07-30 11:50:00,53.11,53.11,53.06,53.06,67691.0,40.0886,40.0886,40.0509,40.0509,67691.0
2018-07-30 11:55:00,53.05,53.1,53.01,53.01,85910.0,40.0433,40.0811,40.0131,40.0131,85910.0
2018-07-30 12:00:00,53.01,53.02,52.91,52.95,70450.0,40.0131,40.0207,39.9376,39.9678,70450.0
2018-07-30 12:05:00,52.94,52.97,52.93,52.96,73970.0,39.9603,39.9829,39.9527,39.9754,73970.0
2018-07-30 12:10:00,52.97,53.03,52.96,53.01,44170.0,39.9829,40.0282,39.9754,40.0131,44170.0
2018-07-30 12:15:00,53.01,53.04,53.0,53.01,38929.0,40.0131,40.0358,40.0056,40.0131,38929.0
2018-07-30 12:20:00,53.01,53.02,52.99,53.0,48934.0,40.0131,40.0207,39.998,40.0056,48934.0
2018-07-30 12:25:00,53.0,53.03,52.99,53.02,55283.0,40.0056,40.0282,39.998,40.0207,55283.0
2018-07-30 12:30:00,53.01,53.05,53.0,53.03,53229.0,40.0131,40.0433,40.0056,40.0282,53229.0
2018-07-30 12:35:00,53.02,53.04,53.01,53.02,29000.0,40.0207,40.0358,40.0131,40.0207,29000.0
2018-07-30 12:40:00,53.02,53.1,53.01,53.1,44449.0,40.0207,40.0811,40.0131,40.0811,44449.0
2018-07-30 12:45:00,53.1,53.1,53.07,53.08,53354.0,40.0811,40.0811,40.0584,40.066,53354.0
2018-07-30 12:50:00,53.07,53.09,53.05,53.08,75886.0,40.0584,40.0735,40.0433,40.066,75886.0
2018-07-30 12:55:00,53.08,53.09,53.05,53.07,54055.0,40.066,40.0735,40.0433,40.0584,54055.0
2018-07-30 13:00:00,53.06,53.06,52.97,52.97,37872.0,40.0509,40.0509,39.9829,39.9829,37872.0
2018-07-30 13:05:00,52.97,53.03,52.94,53.03,48314.0,39.9829,40.0282,39.9603,40.0282,48314.0
2018-07-30 13:10:00,53.03,53.06,53.01,53.05,33634.0,40.0282,40.0509,40.0131,40.0433,33634.0
2018-07-30 13:15:00,53.05,53.07,53.05,53.06,24623.0,40.0433,40.0584,40.0433,40.0509,24623.0
2018-07-30 13:20:00,53.06,53.09,53.04,53.08,53812.0,40.0509,40.0735,40.0358,40.066,53812.0
2018-07-30 13:25:00,53.08,53.1,53.04,53.09,51175.0,40.066,40.0811,40.0358,40.0735,51175.0
2018-07-30 13:30:00,53.09,53.16,53.08,53.14,56397.0,40.0735,40.1263,40.066,40.1112,56397.0
2018-07-30 13:35:00,53.14,53.15,53.1,53.15,24146.0,40.1112,40.1188,40.0811,40.1188,24146.0
2018-07-30 13:40:00,53.14,53.15,53.11,53.13,50122.0,40.1112,40.1188,40.0886,40.1037,50122.0
2018-07-30 13:45:00,53.13,53.15,53.12,53.13,40272.0,40.1037,40.1188,40.0962,40.1037,40272.0
2018-07-30 13:50:00,53.13,53.19,53.12,53.14,45425.0,40.1037,40.149,40.0962,40.1112,45425.0
2018-07-30 13:55:00,53.14,53.17,53.12,53.16,25511.0,40.1112,40.1339,40.0962,40.1263,25511.0
2018-07-30 14:00:00,53.17,53.17,53.13,53.14,26905.0,40.1339,40.1339,40.1037,40.1112,26905.0
2018-07-30 14:05:00,53.13,53.17,53.11,53.13,64473.0,40.1037,40.1339,40.0886,40.1037,64473.0
2018-07-30 14:10:00,53.13,53.14,53.09,53.14,76847.0,40.1037,40.1112,40.0735,40.1112,76847.0
2018-07-30 14:15:00,53.15,53.16,53.12,53.16,55802.0,40.1188,40.1263,40.0962,40.1263,55802.0
2018-07-30 14:20:00,53.15,53.18,53.13,53.13,75107.0,40.1188,40.1414,40.1037,40.1037,75107.0
2018-07-30 14:25:00,53.13,53.14,53.12,53.13,18703.0,40.1037,40.1112,40.0962,40.1037,18703.0
2018-07-30 14:30:00,53.14,53.18,53.13,53.16,85430.0,40.1112,40.1414,40.1037,40.1263,85430.0
2018-07-30 14:35:00,53.16,53.2,53.1,53.11,69545.0,40.1263,40.1565,40.0811,40.0886,69545.0
2018-07-30 14:40:00,53.1,53.12,53.06,53.07,60615.0,40.0811,40.0962,40.0509,40.0584,60615.0
2018-07-30 14:45:00,53.06,53.09,53.04,53.07,78086.0,40.0509,40.0735,40.0358,40.0584,78086.0
2018-07-30 14:50:00,53.07,53.1,53.06,53.07,54569.0,40.0584,40.0811,40.0509,40.0584,54569.0
2018-07-30 14:55:00,53.07,53.1,53.01,53.04,80015.0,40.0584,40.0811,40.0131,40.0358,80015.0
2018-07-30 15:00:00,53.05,53.05,53.02,53.05,72175.0,40.0433,40.0433,40.0207,40.0433,72175.0
2018-07-30 15:05:00,53.05,53.07,52.99,53.01,81925.0,40.0433,40.0584,39.998,40.0131,81925.0
2018-07-30 15:10:00,53.02,53.04,52.99,53.03,69835.0,40.0207,40.0358,39.998,40.0282,69835.0
2018-07-30 15:15:00,53.03,53.03,52.96,52.99,63220.0,40.0282,40.0282,39.9754,39.998,63220.0
2018-07-30 15:20:00,52.99,53.01,52.96,52.97,71745.0,39.998,40.0131,39.9754,39.9829,71745.0
2018-07-30 15:25:00,52.97,53.01,52.93,52.98,96386.0,39.9829,40.0131,39.9527,39.9905,96386.0
2018-07-30 15:30:00,52.97,53.02,52.94,53.01,109917.0,39.9829,40.0207,39.9603,40.0131,109917.0
2018-07-30 15:35:00,53.02,53.02,52.98,53.0,127933.0,40.0207,40.0207,39.9905,40.0056,127933.0
2018-07-30 15:40:00,53.01,53.01,52.95,52.96,103740.0,40.0131,40.0131,39.9678,39.9754,103740.0
2018-07-30 15:45:00,52.96,52.97,52.93,52.93,137148.0,39.9754,39.9829,39.9527,39.9527,137148.0
2018-07-30 15:50:00,52.94,53.0,52.93,52.96,177308.0,39.9603,40.0056,39.9527,39.9754,177308.0
2018-07-30 15:55:00,52.97,53.02,52.93,52.98,387010.0,39.9829,40.0207,39.9527,39.9905,387010.0
2018-07-31 09:30:00,53.03,53.13,52.97,53.03,126966.0,40.0282,40.1037,39.9829,40.0282,126966.0
2018-07-31 09:35:00,53.04,53.17,52.96,53.15,144448.0,40.0358,40.1339,39.9754,40.1188,144448.0
2018-07-31 09:40:00,53.15,53.23,53.14,53.19,74231.0,40.1188,40.1792,40.1112,40.149,74231.0
2018-07-31 09:45:00,53.19,53.34,53.15,53.31,120064.0,40.149,40.2622,40.1188,40.2396,120064.0
2018-07-31 09:50:00,53.32,53.33,53.2,53.21,54513.0,40.2471,40.2547,40.1565,40.1641,54513.0
2018-07-31 09:55:00,53.2,53.26,53.18,53.21,52100.0,40.1565,40.2018,40.1414,40.1641,52100.0
2018-07-31 10:00:00,53.21,53.23,53.17,53.19,127308.0,40.1641,40.1792,40.1339,40.149,127308.0
2018-07-31 10:05:00,53.18,53.27,53.18,53.24,91240.0,40.1414,40.2094,40.1414,40.1867,91240.0
2018-07-31 10:10:00,53.25,53.31,53.21,53.3,89367.0,40.1943,40.2396,40.1641,40.232,89367.0
2018-07-31 10:15:00,53.3,53.35,53.26,53.27,170997.0,40.232,40.2698,40.2018,40.2094,170997.0
2018-07-31 10:20:00,53.26,53.32,53.15,53.16,122368.0,40.2018,40.2471,40.1188,40.1263,122368.0
2018-07-31 10:25:00,53.15,53.2,53.08,53.2,79459.0,40.1188,40.1565,40.066,40.1565,79459.0
2018-07-31 10:30:00,53.2,53.21,53.13,53.15,57563.0,40.1565,40.1641,40.1037,40.1188,57563.0
2018-07-31 10:35:00,53.16,53.22,53.15,53.21,70076.0,40.1263,40.1716,40.1188,40.1641,70076.0
2018-07-31 10:40:00,53.21,53.21,53.09,53.15,112500.0,40.1641,40.1641,40.0735,40.1188,112500.0
2018-07-31 10:45:00,53.16,53.21,53.11,53.16,188103.0,40.1263,40.1641,40.0886,40.1263,188103.0
2018-07-31 10:50:00,53.16,53.23,53.08,53.19,168072.0,40.1263,40.1792,40.066,40.149,168072.0
2018-07-31 10:55:00,53.18,53.22,53.15,53.22,101178.0,40.1414,40.1716,40.1188,40.1716,101178.0
2018-07-31 11:00:00,53.22,53.31,53.21,53.3,103756.0,40.1716,40.2396,40.1641,40.232,103756.0
2018-07-31 11:05:00,53.3,53.31,53.2,53.22,71488.0,40.232,40.2396,40.1565,40.1716,71488.0
2018-07-31 11:10:00,53.22,53.29,53.2,53.26,88006.0,40.1716,40.2245,40.1565,40.2018,88006.0
2018-07-31 11:15:00,53.26,53.28,53.23,53.26,104907.0,40.2018,40.2169,40.1792,40.2018,104907.0
2018-07-31 11:20:00,53.27,53.28,53.24,53.27,51224.0,40.2094,40.2169,40.1867,40.2094,51224.0
2018-07-31 11:25:00,53.27,53.27,53.17,53.18,68562.0,40.2094,40.2094,40.1339,40.1414,68562.0
2018-07-31 11:30:00,53.18,53.22,53.17,53.21,81605.0,40.1414,40.1716,40.1339,40.1641,81605.0
2018-07-31 11:35:00,53.2,53.24,53.18,53.2,56577.0,40.1565,40.1867,40.1414,40.1565,56577.0
2018-07-31 11:40:00,53.21,53.21,53.11,53.15,60630.0,40.1641,40.1641,40.0886,40.1188,60630.0
2018-07-31 11:45:00,53.16,53.17,53.12,53.16,51677.0,40.1263,40.1339,40.0962,40.1263,51677.0
2018-07-31 11:50:00,53.16,53.17,53.12,53.17,120141.0,40.1263,40.1339,40.0962,40.1339,120141.0
2018-07-31 11:55:00,53.17,53.25,53.16,53.25,42265.0,40.1339,40.1943,40.1263,40.1943,42265.0
2018-07-31 12:00:00,53.24,53.24,53.14,53.18,76443.0,40.1867,40.1867,40.1112,40.1414,76443.0
2018-07-31 12:05:00,53.18,53.21,53.18,53.2,78473.0,40.1414,40.1641,40.1414,40.1565,78473.0
2018-07-31 12:10:00,53.19,53.26,53.19,53.25,84923.0,40.149,40.2018,40.149,40.1943,84923.0
2018-07-31 12:15:00,53.25,53.26,53.22,53.26,40578.0,40.1943,40.2018,40.1716,40.2018,40578.0
2018-07-31 12:20:00,53.25,53.28,53.24,53.26,50361.0,40.1943,40.2169,40.1867,40.2018,50361.0
2018-07-31 12:25:00,53.26,53.3,53.25,53.3,91124.0,40.2018,40.232,40.1943,40.232,91124.0
2018-07-31 12:30:00,53.29,53.3,53.25,53.25,97283.0,40.2245,40.232,40.1943,40.1943,97283.0
2018-07-31 12:35:00,53.24,53.3,53.24,53.29,33649.0,40.1867,40.232,40.1867,40.2245,33649.0
2018-07-31 12:40:00,53.28,53.28,53.22,53.23,32549.0,40.2169,40.2169,40.1716,40.1792,32549.0
2018-07-31 12:45:00,53.22,53.22,53.18,53.22,31590.0,40.1716,40.1716,40.1414,40.1716,31590.0
2018-07-31 12:50:00,53.22,53.22,53.17,53.19,19201.0,40.1716,40.1716,40.1339,40.149,19201.0
2018-07-31 12:55:00,53.19,53.22,53.17,53.22,39731.0,40.149,40.1716,40.1339,40.1716,39731.0
2018-07-31 13:00:00,53.21,53.21,53.17,53.18,36633.0,40.1641,40.1641,40.1339,40.1414,36633.0
2018-07-31 13:05:00,53.18,53.23,53.17,53.23,28994.0,40.1414,40.1792,40.1339,40.1792,28994.0
2018-07-31 13:10:00,53.22,53.23,53.15,53.16,20667.0,40.1716,40.1792,40.1188,40.1263,20667.0
2018-07-31 13:15:00,53.16,53.19,53.13,53.18,29060.0,40.1263,40.149,40.1037,40.1414,29060.0
2018-07-31 13:20:00,53.18,53.21,53.17,53.2,32508.0,40.1414,40.1641,40.1339,40.1565,32508.0
2018-07-31 13:25:00,53.2,53.21,53.16,53.2,56951.0,40.1565,40.1641,40.1263,40.1565,56951.0
2018-07-31 13:30:00,53.19,53.29,53.19,53.28,65181.0,40.149,40.2245,40.149,40.2169,65181.0
2018-07-31 13:35:00,53.29,53.32,53.26,53.26,40660.0,40.2245,40.2471,40.2018,40.2018,40660.0
2018-07-31 13:40:00,53.25,53.26,53.23,53.26,25134.0,40.1943,40.2018,40.1792,40.2018,25134.0
2018-07-31 13:45:00,53.26,53.26,53.23,53.23,51452.0,40.2018,40.2018,40.1792,40.1792,51452.0
2018-07-31 13:50:00,53.23,53.24,53.2,53.23,42191.0,40.1792,40.1867,40.1565,40.1792,42191.0
2018-07-31 13:55:00,53.23,53.24,53.18,53.19,65559.0,40.1792,40.1867,40.1414,40.149,65559.0
2018-07-31 14:00:00,53.19,53.2,53.15,53.15,47267.0,40.149,40.1565,40.1188,40.1188,47267.0
2018-07-31 14:05:00,53.14,53.18,53.13,53.15,61372.0,40.1112,40.1414,40.1037,40.1188,61372.0
2018-07-31 14:10:00,53.15,53.17,53.14,53.16,103769.0,40.1188,40.1339,40.1112,40.1263,103769.0
2018-07-31 14:15:00,53.15,53.17,53.14,53.14,28689.0,40.1188,40.1339,40.1112,40.1112,28689.0
2018-07-31 14:20:00,53.14,53.16,53.1,53.12,104630.0,40.1112,40.1263,40.0811,40.0962,104630.0
2018-07-31 14:25:00,53.12,53.17,53.11,53.16,76157.0,40.0962,40.1339,40.0886,40.1263,76157.0
2018-07-31 14:30:00,53.17,53.2,53.15,53.19,41714.0,40.1339,40.1565,40.1188,40.149,41714.0
2018-07-31 14:35:00,53.19,53.21,53.18,53.18,33979.0,40.149,40.1641,40.1414,40.1414,33979.0
2018-07-31 14:40:00,53.18,53.19,53.14,53.16,94502.0,40.1414,40.149,40.1112,40.1263,94502.0
2018-07-31 14:45:00,53.16,53.18,53.14,53.18,46851.0,40.1263,40.1414,40.1112,40.1414,46851.0
2018-07-31 14:50:00,53.18,53.19,53.16,53.16,47848.0,40.1414,40.149,40.1263,40.1263,47848.0
2018-07-31 14:55:00,53.16,53.17,53.13,53.15,52846.0,40.1263,40.1339,40.1037,40.1188,52846.0
2018-07-31 15:00:00,53.15,53.16,53.13,53.16,182843.0,40.1188,40.1263,40.1037,40.1263,182843.0
2018-07-31 15:05:00,53.15,53.17,53.13,53.17,78294.0,40.1188,40.1339,40.1037,40.1339,78294.0
2018-07-31 15:10:00,53.16,53.16,53.1,53.1,39719.0,40.1263,40.1263,40.0811,40.0811,39719.0
2018-07-31 15:15:00,53.1,53.11,53.05,53.07,44192.0,40.0811,40.0886,40.0433,40.0584,44192.0
2018-07-31 15:20:00,53.07,53.1,53.06,53.09,74628.0,40.0584,40.0811,40.0509,40.0735,74628.0
2018-07-31 15:25:00,53.09,53.09,53.02,53.03,46842.0,40.0735,40.0735,40.0207,40.0282,46842.0
2018-07-31 15:30:00,53.03,53.05,53.02,53.03,83522.0,40.0282,40.0433,40.0207,40.0282,83522.0
2018-07-31 15:35:00,53.02,53.05,53.0,53.03,113116.0,40.0207,40.0433,40.0056,40.0282,113116.0
2018-07-31 15:40:00,53.04,53.04,52.95,52.98,95055.0,40.0358,40.0358,39.9678,39.9905,95055.0
2018-07-31 15:45:00,52.98,53.01,52.9,52.9,147164.0,39.9905,40.0131,39.9301,39.9301,147164.0
2018-07-31 15:50:00,52.91,52.95,52.89,52.94,140184.0,39.9376,39.9678,39.9225,39.9603,140184.0
2018-07-31 15:55:00,52.95,53.03,52.93,53.0,680643.0,39.9678,40.0282,39.9527,40.0056,680643.0
2018-08-01 09:30:00,53.31,53.51,53.25,53.41,136867.0,40.2396,40.3905,40.1943,40.315,136867.0
2018-08-01 09:35:00,53.4,53.45,53.27,53.28,84631.0,40.3075,40.3452,40.2094,40.2169,84631.0
2018-08-01 09:40:00,53.29,53.33,53.18,53.18,65275.0,40.2245,40.2547,40.1414,40.1414,65275.0
2018-08-01 09:45:00,53.19,53.21,53.08,53.1,79173.0,40.149,40.1641,40.066,40.0811,79173.0
2018-08-01 09:50:00,53.09,53.14,53.07,53.1,111116.0,40.0735,40.1112,40.0584,40.0811,111116.0
2018-08-01 09:55:00,53.09,53.1,53.02,53.04,45876.0,40.0735,40.0811,40.0207,40.0358,45876.0
2018-08-01 10:00:00,53.03,53.08,52.97,53.08,73988.0,40.0282,40.066,39.9829,40.066,73988.0
2018-08-01 10:05:00,53.08,53.11,52.99,53.0,41573.0,40.066,40.0886,39.998,40.0056,41573.0
2018-08-01 10:10:00,52.99,52.99,52.9,52.91,35980.0,39.998,39.998,39.9301,39.9376,35980.0
2018-08-01 10:15:00,52.91,52.97,52.88,52.95,31585.0,39.9376,39.9829,39.915,39.9678,31585.0
2018-08-01 10:20:00,52.95,53.03,52.93,53.02,43318.0,39.9678,40.0282,39.9527,40.0207,43318.0
2018-08-01 10:25:00,53.02,53.08,53.02,53.07,34827.0,40.0207,40.066,40.0207,40.0584,34827.0
2018-08-01 10:30:00,53.06,53.1,53.01,53.1,43026.0,40.0509,40.0811,40.0131,40.0811,43026.0
2018-08-01 10:35:00,53.1,53.11,53.03,53.05,30131.0,40.0811,40.0886,40.0282,40.0433,30131.0
2018-08-01 10:40:00,53.05,53.11,53.02,53.08,43014.0,40.0433,40.0886,40.0207,40.066,43014.0
2018-08-01 10:45:00,53.09,53.1,53.02,53.05,36002.0,40.0735,40.0811,40.0207,40.0433,36002.0
2018-08-01 10:50:00,53.05,53.09,53.0,53.07,65168.0,40.0433,40.0735,40.0056,40.0584,65168.0
2018-08-01 10:55:00,53.07,53.08,52.99,53.01,71934.0,40.0584,40.066,39.998,40.0131,71934.0
2018-08-01 11:00:00,53.01,53.01,52.98,52.98,97123.0,40.0131,40.0131,39.9905,39.9905,97123.0
2018-08-01 11:05:00,52.98,53.01,52.97,53.0,49703.0,39.9905,40.0131,39.9829,40.0056,49703.0
2018-08-01 11:10:00,53.0,53.02,52.94,52.95,85910.0,40.0056,40.0207,39.9603,39.9678,85910.0
2018-08-01 11:15:00,52.94,52.95,52.88,52.9,38661.0,39.9603,39.9678,39.915,39.9301,38661.0
2018-08-01 11:20:00,52.89,52.91,52.82,52.82,34346.0,39.9225,39.9376,39.8697,39.8697,34346.0
2018-08-01 11:25:00,52.82,52.83,52.71,52.73,126523.0,39.8697,39.8773,39.7867,39.8018,126523.0
2018-08-01 11:30:00,52.72,52.73,52.66,52.68,51632.0,39.7942,39.8018,39.7489,39.764,51632.0
2018-08-01 11:35:00,52.68,52.77,52.64,52.75,71614.0,39.764,39.832,39.7338,39.8169,71614.0
2018-08-01 11:40:00,52.75,52.77,52.72,52.74,38651.0,39.8169,39.832,39.7942,39.8093,38651.0
2018-08-01 11:45:00,52.74,52.81,52.73,52.77,29387.0,39.8093,39.8622,39.8018,39.832,29387.0
2018-08-01 11:50:00,52.78,52.78,52.73,52.75,34268.0,39.8395,39.8395,39.8018,39.8169,34268.0
2018-08-01 11:55:00,52.74,52.77,52.71,52.72,32066.0,39.8093,39.832,39.7867,39.7942,32066.0
2018-08-01 12:00:00,52.71,52.72,52.58,52.6,61266.0,39.7867,39.7942,39.6885,39.7036,61266.0
2018-08-01 12:05:00,52.6,52.6,52.5,52.53,60781.0,39.7036,39.7036,39.6282,39.6508,60781.0
2018-08-01 12:10:00,52.53,52.57,52.52,52.52,117725.0,39.6508,39.681,39.6433,39.6433,117725.0
2018-08-01 12:15:00,52.53,52.54,52.46,52.47,76070.0,39.6508,39.6584,39.598,39.6055,76070.0
2018-08-01 12:20:00,52.47,52.48,52.4,52.41,96852.0,39.6055,39.6131,39.5527,39.5602,96852.0
2018-08-01 12:25:00,52.41,52.48,52.38,52.45,127720.0,39.5602,39.6131,39.5376,39.5904,127720.0
2018-08-01 12:30:00,52.45,52.47,52.41,52.45,33590.0,39.5904,39.6055,39.5602,39.5904,33590.0
2018-08-01 12:35:00,52.45,52.47,52.44,52.47,48476.0,39.5904,39.6055,39.5829,39.6055,48476.0
2018-08-01 12:40:00,52.47,52.53,52.45,52.53,87208.0,39.6055,39.6508,39.5904,39.6508,87208.0
2018-08-01 12:45:00,52.53,52.6,52.53,52.57,64134.0,39.6508,39.7036,39.6508,39.681,64134.0
2018-08-01 12:50:00,52.57,52.65,52.56,52.64,47097.0,39.681,39.7414,39.6735,39.7338,47097.0
2018-08-01 12:55:00,52.63,52.64,52.57,52.57,36785.0,39.7263,39.7338,39.681,39.681,36785.0
2018-08-01 13:00:00,52.58,52.6,52.56,52.59,27970.0,39.6885,39.7036,39.6735,39.6961,27970.0
2018-08-01 13:05:00,52.6,52.63,52.59,52.62,68953.0,39.7036,39.7263,39.6961,39.7187,68953.0
2018-08-01 13:10:00,52.62,52.67,52.61,52.65,34080.0,39.7187,39.7565,39.7112,39.7414,34080.0
2018-08-01 13:15:00,52.65,52.67,52.62,52.67,40493.0,39.7414,39.7565,39.7187,39.7565,40493.0
2018-08-01 13:20:00,52.67,52.72,52.67,52.71,81520.0,39.7565,39.7942,39.7565,39.7867,81520.0
2018-08-01 13:25:00,52.71,52.72,52.61,52.62,90631.0,39.7867,39.7942,39.7112,39.7187,90631.0
2018-08-01 13:30:00,52.61,52.65,52.59,52.64,57890.0,39.7112,39.7414,39.6961,39.7338,57890.0
2018-08-01 13:35:00,52.64,52.66,52.61,52.66,21959.0,39.7338,39.7489,39.7112,39.7489,21959.0
2018-08-01 13:40:00,52.66,52.67,52.63,52.66,35044.0,39.7489,39.7565,39.7263,39.7489,35044.0
2018-08-01 13:45:00,52.66,52.67,52.63,52.63,30401.0,39.7489,39.7565,39.7263,39.7263,30401.0
2018-08-01 13:50:00,52.63,52.65,52.63,52.64,27593.0,39.7263,39.7414,39.7263,39.7338,27593.0
2018-08-01 13:55:00,52.64,52.64,52.54,52.61,88731.0,39.7338,39.7338,39.6584,39.7112,88731.0
2018-08-01 14:00:00,52.61,52.75,52.57,52.66,61916.0,39.7112,39.8169,39.681,39.7489,61916.0
2018-08-01 14:05:00,52.66,52.69,52.62,52.68,98721.0,39.7489,39.7716,39.7187,39.764,98721.0
2018-08-01 14:10:00,52.67,52.7,52.62,52.68,32901.0,39.7565,39.7791,39.7187,39.764,32901.0
2018-08-01 14:15:00,52.68,52.72,52.62,52.63,40833.0,39.764,39.7942,39.7187,39.7263,40833.0
2018-08-01 14:20:00,52.63,52.69,52.62,52.66,32278.0,39.7263,39.7716,39.7187,39.7489,32278.0
2018-08-01 14:25:00,52.65,52.67,52.61,52.62,33678.0,39.7414,39.7565,39.7112,39.7187,33678.0
2018-08-01 14:30:00,52.62,52.63,52.6,52.62,21915.0,39.7187,39.7263,39.7036,39.7187,21915.0
2018-08-01 14:35:00,52.63,52.63,52.61,52.62,24862.0,39.7263,39.7263,39.7112,39.7187,24862.0
2018-08-01 14:40:00,52.62,52.65,52.62,52.65,40095.0,39.7187,39.7414,39.7187,39.7414,40095.0
2018-08-01 14:45:00,52.64,52.7,52.64,52.7,32958.0,39.7338,39.7791,39.7338,39.7791,32958.0
2018-08-01 14:50:00,52.7,52.72,52.69,52.7,31491.0,39.7791,39.7942,39.7716,39.7791,31491.0
2018-08-01 14:55:00,52.7,52.75,52.69,52.74,40782.0,39.7791,39.8169,39.7716,39.8093,40782.0
2018-08-01 15:00:00,52.74,52.78,52.74,52.78,55012.0,39.8093,39.8395,39.8093,39.8395,55012.0
2018-08-01 15:05:00,52.78,52.78,52.75,52.78,24043.0,39.8395,39.8395,39.8169,39.8395,24043.0
2018-08-01 15:10:00,52.78,52.8,52.77,52.79,37627.0,39.8395,39.8546,39.832,39.8471,37627.0
2018-08-01 15:15:00,52.79,52.8,52.76,52.79,39574.0,39.8471,39.8546,39.8244,39.8471,39574.0
2018-08-01 15:20:00,52.79,52.83,52.79,52.79,47236.0,39.8471,39.8773,39.8471,39.8471,47236.0
2018-08-01 15:25:00,52.8,52.8,52.77,52.79,45907.0,39.8546,39.8546,39.832,39.8471,45907.0
2018-08-01 15:30:00,52.79,52.85,52.79,52.82,55397.0,39.8471,39.8923,39.8471,39.8697,55397.0
2018-08-01 15:35:00,52.81,52.82,52.74,52.77,60072.0,39.8622,39.8697,39.8093,39.832,60072.0
2018-08-01 15:40:00,52.77,52.8,52.74,52.8,104533.0,39.832,39.8546,39.8093,39.8546,104533.0
2018-08-01 15:45:00,52.8,52.8,52.69,52.69,96650.0,39.8546,39.8546,39.7716,39.7716,96650.0
2018-08-01 15:50:00,52.68,52.72,52.62,52.63,148754.0,39.764,39.7942,39.7187,39.7263,148754.0
2018-08-01 15:55:00,52.63,52.63,52.55,52.61,316271.0,39.7263,39.7263,39.6659,39.7112,316271.0
2018-08-02 09:30:00,52.23,52.39,52.16,52.33,99041.0,39.4244,39.5451,39.3715,39.4998,99041.0
2018-08-02 09:35:00,52.32,52.33,52.14,52.26,57272.0,39.4923,39.4998,39.3564,39.447,57272.0
2018-08-02 09:40:00,52.27,52.39,52.25,52.29,42045.0,39.4546,39.5451,39.4395,39.4696,42045.0
2018-08-02 09:45:00,52.3,52.31,52.19,52.23,69690.0,39.4772,39.4847,39.3942,39.4244,69690.0
2018-08-02 09:50:00,52.24,52.38,52.23,52.3,35703.0,39.4319,39.5376,39.4244,39.4772,35703.0
2018-08-02 09:55:00,52.3,52.39,52.26,52.37,31124.0,39.4772,39.5451,39.447,39.53,31124.0
2018-08-02 10:00:00,52.38,52.48,52.36,52.43,42181.0,39.5376,39.6131,39.5225,39.5753,42181.0
2018-08-02 10:05:00,52.43,52.48,52.39,52.42,29559.0,39.5753,39.6131,39.5451,39.5678,29559.0
2018-08-02 10:10:00,52.42,52.45,52.38,52.42,22922.0,39.5678,39.5904,39.5376,39.5678,22922.0
2018-08-02 10:15:00,52.43,52.49,52.4,52.48,32864.0,39.5753,39.6206,39.5527,39.6131,32864.0
2018-08-02 10:20:00,52.48,52.52,52.46,52.51,69310.0,39.6131,39.6433,39.598,39.6357,69310.0
2018-08-02 10:25:00,52.52,52.54,52.44,52.47,24110.0,39.6433,39.6584,39.5829,39.6055,24110.0
2018-08-02 10:30:00,52.47,52.5,52.42,52.42,26207.0,39.6055,39.6282,39.5678,39.5678,26207.0
2018-08-02 10:35:00,52.43,52.54,52.43,52.54,50938.0,39.5753,39.6584,39.5753,39.6584,50938.0
2018-08-02 10:40:00,52.55,52.56,52.44,52.44,33231.0,39.6659,39.6735,39.5829,39.5829,33231.0
2018-08-02 10:45:00,52.44,52.44,52.37,52.4,64393.0,39.5829,39.5829,39.53,39.5527,64393.0
2018-08-02 10:50:00,52.4,52.44,52.37,52.38,52968.0,39.5527,39.5829,39.53,39.5376,52968.0
2018-08-02 10:55:00,52.38,52.41,52.36,52.41,55366.0,39.5376,39.5602,39.5225,39.5602,55366.0
2018-08-02 11:00:00,52.41,52.52,52.41,52.49,66279.0,39.5602,39.6433,39.5602,39.6206,66279.0
2018-08-02 11:05:00,52.48,52.55,52.47,52.54,26790.0,39.6131,39.6659,39.6055,39.6584,26790.0
2018-08-02 11:10:00,52.54,52.56,52.48,52.51,33106.0,39.6584,39.6735,39.6131,39.6357,33106.0
2018-08-02 11:15:00,52.51,52.51,52.44,52.45,30014.0,39.6357,39.6357,39.5829,39.5904,30014.0
2018-08-02 11:20:00,52.45,52.47,52.42,52.42,44949.0,39.5904,39.6055,39.5678,39.5678,44949.0
2018-08-02 11:25:00,52.41,52.43,52.37,52.39,42472.0,39.5602,39.5753,39.53,39.5451,42472.0
2018-08-02 11:30:00,52.4,52.43,52.37,52.41,26705.0,39.5527,39.5753,39.53,39.5602,26705.0
2018-08-02 11:35:00,52.41,52.46,52.41,52.46,22200.0,39.5602,39.598,39.5602,39.598,22200.0
2018-08-02 11:40:00,52.47,52.49,52.43,52.45,24662.0,39.6055,39.6206,39.5753,39.5904,24662.0
2018-08-02 11:45:00,52.46,52.56,52.45,52.54,22042.0,39.598,39.6735,39.5904,39.6584,22042.0
2018-08-02 11:50:00,52.54,52.58,52.49,52.5,27254.0,39.6584,39.6885,39.6206,39.6282,27254.0
2018-08-02 11:55:00,52.51,52.54,52.46,52.51,17363.0,39.6357,39.6584,39.598,39.6357,17363.0
2018-08-02 12:00:00,52.51,52.58,52.48,52.58,34628.0,39.6357,39.6885,39.6131,39.6885,34628.0
2018-08-02 12:05:00,52.58,52.64,52.55,52.55,35119.0,39.6885,39.7338,39.6659,39.6659,35119.0
2018-08-02 12:10:00,52.56,52.6,52.55,52.58,23332.0,39.6735,39.7036,39.6659,39.6885,23332.0
2018-08-02 12:15:00,52.58,52.59,52.53,52.56,13331.0,39.6885,39.6961,39.6508,39.6735,13331.0
2018-08-02 12:20:00,52.57,52.6,52.56,52.58,22528.0,39.681,39.7036,39.6735,39.6885,22528.0
2018-08-02 12:25:00,52.57,52.61,52.56,52.59,20619.0,39.681,39.7112,39.6735,39.6961,20619.0
2018-08-02 12:30:00,52.59,52.6,52.53,52.54,15075.0,39.6961,39.7036,39.6508,39.6584,15075.0
2018-08-02 12:35:00,52.55,52.56,52.52,52.54,37635.0,39.6659,39.6735,39.6433,39.6584,37635.0
2018-08-02 12:40:00,52.55,52.59,52.54,52.56,33306.0,39.6659,39.6961,39.6584,39.6735,33306.0
2018-08-02 12:45:00,52.56,52.63,52.56,52.61,18751.0,39.6735,39.7263,39.6735,39.7112,18751.0
2018-08-02 12:50:00,52.6,52.64,52.6,52.62,17199.0,39.7036,39.7338,39.7036,39.7187,17199.0
2018-08-02 12:55:00,52.62,52.63,52.55,52.55,36487.0,39.7187,39.7263,39.6659,39.6659,36487.0
2018-08-02 13:00:00,52.55,52.56,52.49,52.49,36970.0,39.6659,39.6735,39.6206,39.6206,36970.0
2018-08-02 13:05:00,52.49,52.5,52.46,52.46,31107.0,39.6206,39.6282,39.598,39.598,31107.0
2018-08-02 13:10:00,52.46,52.48,52.43,52.47,39652.0,39.598,39.6131,39.5753,39.6055,39652.0
2018-08-02 13:15:00,52.47,52.49,52.46,52.49,32760.0,39.6055,39.6206,39.598,39.6206,32760.0
2018-08-02 13:20:00,52.49,52.5,52.4,52.4,29637.0,39.6206,39.6282,39.5527,39.5527,29637.0
2018-08-02 13:25:00,52.4,52.42,52.38,52.39,25874.0,39.5527,39.5678,39.5376,39.5451,25874.0
2018-08-02 13:30:00,52.39,52.5,52.38,52.49,20084.0,39.5451,39.6282,39.5376,39.6206,20084.0
2018-08-02 13:35:00,52.5,52.52,52.48,52.49,14415.0,39.6282,39.6433,39.6131,39.6206,14415.0
2018-08-02 13:40:00,52.49,52.5,52.46,52.47,12816.0,39.6206,39.6282,39.598,39.6055,12816.0
2018-08-02 13:45:00,52.47,52.51,52.46,52.5,26871.0,39.6055,39.6357,39.598,39.6282,26871.0
2018-08-02 13:50:00,52.5,52.52,52.48,52.48,21077.0,39.6282,39.6433,39.6131,39.6131,21077.0
2018-08-02 13:55:00,52.48,52.52,52.48,52.52,19862.0,39.6131,39.6433,39.6131,39.6433,19862.0
2018-08-02 14:00:00,52.52,52.52,52.49,52.49,22655.0,39.6433,39.6433,39.6206,39.6206,22655.0
2018-08-02 14:05:00,52.48,52.5,52.45,52.49,18152.0,39.6131,39.6282,39.5904,39.6206,18152.0
2018-08-02 14:10:00,52.49,52.5,52.48,52.5,21893.0,39.6206,39.6282,39.6131,39.6282,21893.0
2018-08-02 14:15:00,52.5,52.53,52.49,52.49,39655.0,39.6282,39.6508,39.6206,39.6206,39655.0
2018-08-02 14:20:00,52.5,52.5,52.44,52.44,19008.0,39.6282,39.6282,39.5829,39.5829,19008.0
2018-08-02 14:25:00,52.44,52.44,52.43,52.43,11222.0,39.5829,39.5829,39.5753,39.5753,11222.0
2018-08-02 14:30:00,52.44,52.46,52.43,52.44,21030.0,39.5829,39.598,39.5753,39.5829,21030.0
2018-08-02 14:35:00,52.45,52.46,52.44,52.46,12404.0,39.5904,39.598,39.5829,39.598,12404.0
2018-08-02 14:40:00,52.46,52.51,52.45,52.5,42282.0,39.598,39.6357,39.5904,39.6282,42282.0
2018-08-02 14:45:00,52.5,52.5,52.48,52.49,25625.0,39.6282,39.6282,39.6131,39.6206,25625.0
2018-08-02 14:50:00,52.5,52.53,52.49,52.53,39439.0,39.6282,39.6508,39.6206,39.6508,39439.0
2018-08-02 14:55:00,52.53,52.58,52.51,52.58,38512.0,39.6508,39.6885,39.6357,39.6885,38512.0
2018-08-02 15:00:00,52.57,52.6,52.54,52.6,78710.0,39.681,39.7036,39.6584,39.7036,78710.0
2018-08-02 15:05:00,52.6,52.61,52.53,52.53,52417.0,39.7036,39.7112,39.6508,39.6508,52417.0
2018-08-02 15:10:00,52.54,52.55,52.52,52.53,29844.0,39.6584,39.6659,39.6433,39.6508,29844.0
2018-08-02 15:15:00,52.53,52.56,52.52,52.55,38756.0,39.6508,39.6735,39.6433,39.6659,38756.0
2018-08-02 15:20:00,52.56,52.56,52.53,52.54,35788.0,39.6735,39.6735,39.6508,39.6584,35788.0
2018-08-02 15:25:00,52.54,52.54,52.51,52.51,63587.0,39.6584,39.6584,39.6357,39.6357,63587.0
2018-08-02 15:30:00,52.51,52.52,52.49,52.52,53356.0,39.6357,39.6433,39.6206,39.6433,53356.0
2018-08-02 15:35:00,52.52,52.53,52.5,52.53,94512.0,39.6433,39.6508,39.6282,39.6508,94512.0
2018-08-02 15:40:00,52.53,52.56,52.52,52.56,79345.0,39.6508,39.6735,39.6433,39.6735,79345.0
2018-08-02 15:45:00,52.57,52.58,52.52,52.53,142346.0,39.681,39.6885,39.6433,39.6508,142346.0
2018-08-02 15:50:00,52.52,52.53,52.47,52.48,114635.0,39.6433,39.6508,39.6055,39.6131,114635.0
2018-08-02 15:55:00,52.47,52.55,52.46,52.54,503973.0,39.6055,39.6659,39.598,39.6584,503973.0
2018-08-03 09:30:00,52.46,52.64,52.38,52.63,81378.0,39.598,39.7338,39.5376,39.7263,81378.0
2018-08-03 09:35:00,52.64,52.76,52.6,52.72,43728.0,39.7338,39.8244,39.7036,39.7942,43728.0
2018-08-03 09:40:00,52.74,52.78,52.7,52.72,36603.0,39.8093,39.8395,39.7791,39.7942,36603.0
2018-08-03 09:45:00,52.71,52.76,52.68,52.75,50980.0,39.7867,39.8244,39.764,39.8169,50980.0
2018-08-03 09:50:00,52.74,52.74,52.65,52.68,30193.0,39.8093,39.8093,39.7414,39.764,30193.0
2018-08-03 09:55:00,52.67,52.76,52.67,52.73,64206.0,39.7565,39.8244,39.7565,39.8018,64206.0
2018-08-03 10:00:00,52.73,52.75,52.63,52.67,55878.0,39.8018,39.8169,39.7263,39.7565,55878.0
2018-08-03 10:05:00,52.66,52.68,52.6,52.61,35210.0,39.7489,39.764,39.7036,39.7112,35210.0
2018-08-03 10:10:00,52.61,52.64,52.54,52.63,36733.0,39.7112,39.7338,39.6584,39.7263,36733.0
2018-08-03 10:15:00,52.64,52.75,52.63,52.74,44050.0,39.7338,39.8169,39.7263,39.8093,44050.0
2018-08-03 10:20:00,52.74,52.76,52.71,52.74,19320.0,39.8093,39.8244,39.7867,39.8093,19320.0
2018-08-03 10:25:00,52.74,52.76,52.73,52.76,23783.0,39.8093,39.8244,39.8018,39.8244,23783.0
2018-08-03 10:30:00,52.76,52.78,52.72,52.73,30314.0,39.8244,39.8395,39.7942,39.8018,30314.0
2018-08-03 10:35:00,52.73,52.76,52.7,52.74,21504.0,39.8018,39.8244,39.7791,39.8093,21504.0
2018-08-03 10:40:00,52.73,52.79,52.73,52.77,22900.0,39.8018,39.8471,39.8018,39.832,22900.0
2018-08-03 10:45:00,52.77,52.79,52.74,52.75,44240.0,39.832,39.8471,39.8093,39.8169,44240.0
2018-08-03 10:50:00,52.74,52.76,52.69,52.72,42957.0,39.8093,39.8244,39.7716,39.7942,42957.0
2018-08-03 10:55:00,52.72,52.73,52.64,52.64,68607.0,39.7942,39.8018,39.7338,39.7338,68607.0
2018-08-03 11:00:00,52.65,52.68,52.61,52.65,37418.0,39.7414,39.764,39.7112,39.7414,37418.0
2018-08-03 11:05:00,52.65,52.72,52.64,52.71,36594.0,39.7414,39.7942,39.7338,39.7867,36594.0
2018-08-03 11:10:00,52.72,52.74,52.7,52.72,24344.0,39.7942,39.8093,39.7791,39.7942,24344.0
2018-08-03 11:15:00,52.72,52.72,52.63,52.63,38877.0,39.7942,39.7942,39.7263,39.7263,38877.0
2018-08-03 11:20:00,52.63,52.65,52.6,52.62,20105.0,39.7263,39.7414,39.7036,39.7187,20105.0
2018-08-03 11:25:00,52.61,52.66,52.61,52.65,16400.0,39.7112,39.7489,39.7112,39.7414,16400.0
2018-08-03 11:30:00,52.64,52.67,52.61,52.67,22460.0,39.7338,39.7565,39.7112,39.7565,22460.0
2018-08-03 11:35:00,52.67,52.72,52.66,52.69,18628.0,39.7565,39.7942,39.7489,39.7716,18628.0
2018-08-03 11:40:00,52.68,52.75,52.68,52.75,26934.0,39.764,39.8169,39.764,39.8169,26934.0
2018-08-03 11:45:00,52.75,52.76,52.73,52.75,37320.0,39.8169,39.8244,39.8018,39.8169,37320.0
2018-08-03 11:50:00,52.76,52.79,52.75,52.79,12474.0,39.8244,39.8471,39.8169,39.8471,12474.0
2018-08-03 11:55:00,52.79,52.79,52.74,52.77,16747.0,39.8471,39.8471,39.8093,39.832,16747.0
2018-08-03 12:00:00,52.77,52.82,52.76,52.81,18067.0,39.832,39.8697,39.8244,39.8622,18067.0
2018-08-03 12:05:00,52.82,52.87,52.81,52.84,32750.0,39.8697,39.9074,39.8622,39.8848,32750.0
2018-08-03 12:10:00,52.83,52.86,52.81,52.84,59308.0,39.8773,39.8999,39.8622,39.8848,59308.0
2018-08-03 12:15:00,52.84,52.9,52.83,52.86,25491.0,39.8848,39.9301,39.8773,39.8999,25491.0
2018-08-03 12:20:00,52.86,52.88,52.85,52.86,14859.0,39.8999,39.915,39.8923,39.8999,14859.0
2018-08-03 12:25:00,52.86,52.89,52.85,52.88,19101.0,39.8999,39.9225,39.8923,39.915,19101.0
2018-08-03 12:30:00,52.88,52.88,52.83,52.83,16573.0,39.915,39.915,39.8773,39.8773,16573.0
2018-08-03 12:35:00,52.82,52.85,52.8,52.8,21781.0,39.8697,39.8923,39.8546,39.8546,21781.0
2018-08-03 12:40:00,52.8,52.83,52.78,52.81,43499.0,39.8546,39.8773,39.8395,39.8622,43499.0
2018-08-03 12:45:00,52.81,52.81,52.75,52.75,31324.0,39.8622,39.8622,39.8169,39.8169,31324.0
2018-08-03 12:50:00,52.74,52.74,52.7,52.71,51608.0,39.8093,39.8093,39.7791,39.7867,51608.0
2018-08-03 12:55:00,52.71,52.72,52.7,52.71,28480.0,39.7867,39.7942,39.7791,39.7867,28480.0
2018-08-03 13:00:00,52.71,52.73,52.7,52.72,55809.0,39.7867,39.8018,39.7791,39.7942,55809.0
2018-08-03 13:05:00,52.72,52.74,52.71,52.73,47089.0,39.7942,39.8093,39.7867,39.8018,47089.0
2018-08-03 13:10:00,52.73,52.74,52.72,52.73,23099.0,39.8018,39.8093,39.7942,39.8018,23099.0
2018-08-03 13:15:00,52.73,52.74,52.72,52.74,10110.0,39.8018,39.8093,39.7942,39.8093,10110.0
2018-08-03 13:20:00,52.74,52.81,52.74,52.81,19555.0,39.8093,39.8622,39.8093,39.8622,19555.0
2018-08-03 13:25:00,52.81,52.81,52.77,52.78,28588.0,39.8622,39.8622,39.832,39.8395,28588.0
2018-08-03 13:30:00,52.79,52.8,52.76,52.78,11368.0,39.8471,39.8546,39.8244,39.8395,11368.0
2018-08-03 13:35:00,52.78,52.79,52.74,52.76,15161.0,39.8395,39.8471,39.8093,39.8244,15161.0
2018-08-03 13:40:00,52.76,52.78,52.75,52.77,11749.0,39.8244,39.8395,39.8169,39.832,11749.0
2018-08-03 13:45:00,52.77,52.78,52.76,52.77,23462.0,39.832,39.8395,39.8244,39.832,23462.0
2018-08-03 13:50:00,52.76,52.81,52.76,52.78,25895.0,39.8244,39.8622,39.8244,39.8395,25895.0
2018-08-03 13:55:00,52.79,52.79,52.78,52.78,4804.0,39.8471,39.8471,39.8395,39.8395,4804.0
2018-08-03 14:00:00,52.79,52.81,52.76,52.79,33173.0,39.8471,39.8622,39.8244,39.8471,33173.0
2018-08-03 14:05:00,52.79,52.81,52.78,52.81,33105.0,39.8471,39.8622,39.8395,39.8622,33105.0
2018-08-03 14:10:00,52.8,52.83,52.79,52.83,32867.0,39.8546,39.8773,39.8471,39.8773,32867.0
2018-08-03 14:15:00,52.83,52.84,52.79,52.84,35779.0,39.8773,39.8848,39.8471,39.8848,35779.0
2018-08-03 14:20:00,52.84,52.85,52.81,52.84,26616.0,39.8848,39.8923,39.8622,39.8848,26616.0
2018-08-03 14:25:00,52.84,52.84,52.81,52.81,17918.0,39.8848,39.8848,39.8622,39.8622,17918.0
2018-08-03 14:30:00,52.82,52.86,52.82,52.83,37524.0,39.8697,39.8999,39.8697,39.8773,37524.0
2018-08-03 14:35:00,52.83,52.83,52.81,52.81,18184.0,39.8773,39.8773,39.8622,39.8622,18184.0
2018-08-03 14:40:00,52.82,52.84,52.81,52.83,37251.0,39.8697,39.8848,39.8622,39.8773,37251.0
2018-08-03 14:45:00,52.83,52.84,52.81,52.84,27556.0,39.8773,39.8848,39.8622,39.8848,27556.0
2018-08-03 14:50:00,52.84,52.85,52.81,52.84,35030.0,39.8848,39.8923,39.8622,39.8848,35030.0
2018-08-03 14:55:00,52.84,52.86,52.84,52.86,22730.0,39.8848,39.8999,39.8848,39.8999,22730.0
2018-08-03 15:00:00,52.86,52.88,52.86,52.86,29241.0,39.8999,39.915,39.8999,39.8999,29241.0
2018-08-03 15:05:00,52.87,52.87,52.84,52.84,29535.0,39.9074,39.9074,39.8848,39.8848,29535.0
2018-08-03 15:10:00,52.85,52.88,52.84,52.88,54076.0,39.8923,39.915,39.8848,39.915,54076.0
2018-08-03 15:15:00,52.88,52.89,52.87,52.88,28508.0,39.915,39.9225,39.9074,39.915,28508.0
2018-08-03 15:20:00,52.88,52.91,52.87,52.9,25842.0,39.915,39.9376,39.9074,39.9301,25842.0
2018-08-03 15:25:00,52.89,52.92,52.89,52.92,26104.0,39.9225,39.9452,39.9225,39.9452,26104.0
2018-08-03 15:30:00,52.91,52.92,52.84,52.84,91107.0,39.9376,39.9452,39.8848,39.8848,91107.0
2018-08-03 15:35:00,52.84,52.87,52.83,52.85,28685.0,39.8848,39.9074,39.8773,39.8923,28685.0
2018-08-03 15:40:00,52.86,52.88,52.85,52.88,32342.0,39.8999,39.915,39.8923,39.915,32342.0
2018-08-03 15:45:00,52.88,52.89,52.83,52.84,68902.0,39.915,39.9225,39.8773,39.8848,68902.0
2018-08-03 15:50:00,52.84,52.86,52.83,52.86,82849.0,39.8848,39.8999,39.8773,39.8999,82849.0
2018-08-03 15:55:00,52.85,52.92,52.81,52.91,511044.0,39.8923,39.9452,39.8622,39.9376,511044.0
2018-08-06 09:30:00,52.82,53.01,52.82,52.93,123774.0,39.8697,40.0131,39.8697,39.9527,123774.0
2018-08-06 09:35:00,52.92,52.96,52.84,52.94,70764.0,39.9452,39.9754,39.8848,39.9603,70764.0
2018-08-06 09:40:00,52.93,52.94,52.85,52.87,38941.0,39.9527,39.9603,39.8923,39.9074,38941.0
2018-08-06 09:45:00,52.87,52.89,52.8,52.86,56876.0,39.9074,39.9225,39.8546,39.8999,56876.0
2018-08-06 09:50:00,52.85,52.92,52.82,52.91,58052.0,39.8923,39.9452,39.8697,39.9376,58052.0
2018-08-06 09:55:00,52.91,52.95,52.9,52.94,30123.0,39.9376,39.9678,39.9301,39.9603,30123.0
2018-08-06 10:00:00,52.95,52.98,52.9,52.93,36815.0,39.9678,39.9905,39.9301,39.9527,36815.0
2018-08-06 10:05:00,52.93,52.98,52.9,52.97,31786.0,39.9527,39.9905,39.9301,39.9829,31786.0
2018-08-06 10:10:00,52.98,53.0,52.92,52.94,37869.0,39.9905,40.0056,39.9452,39.9603,37869.0
2018-08-06 10:15:00,52.94,52.98,52.9,52.98,34597.0,39.9603,39.9905,39.9301,39.9905,34597.0
2018-08-06 10:20:00,52.97,53.03,52.94,52.95,34059.0,39.9829,40.0282,39.9603,39.9678,34059.0
2018-08-06 10:25:00,52.95,52.96,52.89,52.9,27311.0,39.9678,39.9754,39.9225,39.9301,27311.0
2018-08-06 10:30:00,52.9,52.96,52.9,52.96,19310.0,39.9301,39.9754,39.9301,39.9754,19310.0
2018-08-06 10:35:00,52.96,53.0,52.95,52.99,21133.0,39.9754,40.0056,39.9678,39.998,21133.0
2018-08-06 10:40:00,52.98,53.0,52.97,52.99,20360.0,39.9905,40.0056,39.9829,39.998,20360.0
2018-08-06 10:45:00,52.99,53.01,52.97,52.98,30328.0,39.998,40.0131,39.9829,39.9905,30328.0
2018-08-06 10:50:00,52.98,52.98,52.93,52.94,30135.0,39.9905,39.9905,39.9527,39.9603,30135.0
2018-08-06 10:55:00,52.95,52.98,52.94,52.98,28776.0,39.9678,39.9905,39.9603,39.9905,28776.0
2018-08-06 11:00:00,52.98,53.01,52.96,52.99,41861.0,39.9905,40.0131,39.9754,39.998,41861.0
2018-08-06 11:05:00,52.98,52.99,52.95,52.95,20757.0,39.9905,39.998,39.9678,39.9678,20757.0
2018-08-06 11:10:00,52.95,53.01,52.94,52.99,52453.0,39.9678,40.0131,39.9603,39.998,52453.0
2018-08-06 11:15:00,52.98,53.0,52.94,52.94,15869.0,39.9905,40.0056,39.9603,39.9603,15869.0
2018-08-06 11:20:00,52.95,52.96,52.88,52.91,25601.0,39.9678,39.9754,39.915,39.9376,25601.0
2018-08-06 11:25:00,52.92,52.95,52.9,52.95,23304.0,39.9452,39.9678,39.9301,39.9678,23304.0
2018-08-06 11:30:00,52.95,52.97,52.92,52.93,19581.0,39.9678,39.9829,39.9452,39.9527,19581.0
2018-08-06 11:35:00,52.93,52.98,52.93,52.98,21260.0,39.9527,39.9905,39.9527,39.9905,21260.0
2018-08-06 11:40:00,52.98,53.0,52.97,52.97,14970.0,39.9905,40.0056,39.9829,39.9829,14970.0
2018-08-06 11:45:00,52.97,53.01,52.97,53.01,17198.0,39.9829,40.0131,39.9829,40.0131,17198.0
2018-08-06 11:50:00,53.01,53.06,53.0,53.06,25574.0,40.0131,40.0509,40.0056,40.0509,25574.0
2018-08-06 11:55:00,53.05,53.08,53.05,53.08,17988.0,40.0433,40.066,40.0433,40.066,17988.0
2018-08-06 12:00:00,53.07,53.11,53.07,53.09,19365.0,40.0584,40.0886,40.0584,40.0735,19365.0
2018-08-06 12:05:00,53.08,53.09,53.05,53.09,12489.0,40.066,40.0735,40.0433,40.0735,12489.0
2018-08-06 12:10:00,53.09,53.11,53.06,53.1,33102.0,40.0735,40.0886,40.0509,40.0811,33102.0
2018-08-06 12:15:00,53.1,53.13,53.08,53.13,10628.0,40.0811,40.1037,40.066,40.1037,10628.0
2018-08-06 12:20:00,53.13,53.13,53.1,53.12,18081.0,40.1037,40.1037,40.0811,40.0962,18081.0
2018-08-06 12:25:00,53.12,53.13,53.1,53.13,15630.0,40.0962,40.1037,40.0811,40.1037,15630.0
2018-08-06 12:30:00,53.12,53.13,53.11,53.12,18441.0,40.0962,40.1037,40.0886,40.0962,18441.0
2018-08-06 12:35:00,53.12,53.14,53.11,53.14,62301.0,40.0962,40.1112,40.0886,40.1112,62301.0
2018-08-06 12:40:00,53.14,53.15,53.12,53.15,20231.0,40.1112,40.1188,40.0962,40.1188,20231.0
2018-08-06 12:45:00,53.15,53.19,53.14,53.19,23263.0,40.1188,40.149,40.1112,40.149,23263.0
2018-08-06 12:50:00,53.19,53.19,53.14,53.15,15941.0,40.149,40.149,40.1112,40.1188,15941.0
2018-08-06 12:55:00,53.14,53.15,53.11,53.12,13940.0,40.1112,40.1188,40.0886,40.0962,13940.0
2018-08-06 13:00:00,53.12,53.14,53.12,53.12,37570.0,40.0962,40.1112,40.0962,40.0962,37570.0
2018-08-06 13:05:00,53.12,53.13,53.09,53.12,74733.0,40.0962,40.1037,40.0735,40.0962,74733.0
2018-08-06 13:10:00,53.12,53.14,53.09,53.09,40123.0,40.0962,40.1112,40.0735,40.0735,40123.0
2018-08-06 13:15:00,53.1,53.11,53.04,53.04,48756.0,40.0811,40.0886,40.0358,40.0358,48756.0
2018-08-06 13:20:00,53.04,53.04,52.97,52.99,38854.0,40.0358,40.0358,39.9829,39.998,38854.0
2018-08-06 13:25:00,52.99,52.99,52.94,52.95,34459.0,39.998,39.998,39.9603,39.9678,34459.0
2018-08-06 13:30:00,52.96,52.96,52.9,52.94,57408.0,39.9754,39.9754,39.9301,39.9603,57408.0
2018-08-06 13:35:00,52.94,52.95,52.91,52.94,49724.0,39.9603,39.9678,39.9376,39.9603,49724.0
2018-08-06 13:40:00,52.94,52.95,52.93,52.95,40288.0,39.9603,39.9678,39.9527,39.9678,40288.0
2018-08-06 13:45:00,52.95,52.96,52.94,52.94,22057.0,39.9678,39.9754,39.9603,39.9603,22057.0
2018-08-06 13:50:00,52.94,52.99,52.93,52.97,43259.0,39.9603,39.998,39.9527,39.9829,43259.0
2018-08-06 13:55:00,52.97,52.98,52.95,52.96,32658.0,39.9829,39.9905,39.9678,39.9754,32658.0
2018-08-06 14:00:00,52.96,52.96,52.91,52.92,46946.0,39.9754,39.9754,39.9376,39.9452,46946.0
2018-08-06 14:05:00,52.92,52.93,52.92,52.92,31896.0,39.9452,39.9527,39.9452,39.9452,31896.0
2018-08-06 14:10:00,52.93,52.93,52.89,52.9,54643.0,39.9527,39.9527,39.9225,39.9301,54643.0
2018-08-06 14:15:00,52.91,52.93,52.89,52.93,73821.0,39.9376,39.9527,39.9225,39.9527,73821.0
2018-08-06 14:20:00,52.93,52.94,52.91,52.91,42139.0,39.9527,39.9603,39.9376,39.9376,42139.0
2018-08-06 14:25:00,52.92,52.92,52.89,52.9,50223.0,39.9452,39.9452,39.9225,39.9301,50223.0
2018-08-06 14:30:00,52.9,52.92,52.89,52.91,30718.0,39.9301,39.9452,39.9225,39.9376,30718.0
2018-08-06 14:35:00,52.91,52.91,52.88,52.9,43086.0,39.9376,39.9376,39.915,39.9301,43086.0
2018-08-06 14:40:00,52.9,52.92,52.89,52.91,66014.0,39.9301,39.9452,39.9225,39.9376,66014.0
2018-08-06 14:45:00,52.9,52.91,52.9,52.91,9469.0,39.9301,39.9376,39.9301,39.9376,9469.0
2018-08-06 14:50:00,52.91,52.91,52.89,52.89,32415.0,39.9376,39.9376,39.9225,39.9225,32415.0
2018-08-06 14:55:00,52.89,52.9,52.88,52.89,40688.0,39.9225,39.9301,39.915,39.9225,40688.0
2018-08-06 15:00:00,52.89,52.9,52.87,52.88,52366.0,39.9225,39.9301,39.9074,39.915,52366.0
2018-08-06 15:05:00,52.89,52.9,52.86,52.87,36049.0,39.9225,39.9301,39.8999,39.9074,36049.0
2018-08-06 15:10:00,52.86,52.87,52.85,52.85,22482.0,39.8999,39.9074,39.8923,39.8923,22482.0
2018-08-06 15:15:00,52.86,52.86,52.81,52.83,58979.0,39.8999,39.8999,39.8622,39.8773,58979.0
2018-08-06 15:20:00,52.83,52.84,52.8,52.81,40767.0,39.8773,39.8848,39.8546,39.8622,40767.0
2018-08-06 15:25:00,52.81,52.82,52.8,52.81,71966.0,39.8622,39.8697,39.8546,39.8622,71966.0
2018-08-06 15:30:00,52.81,52.84,52.79,52.84,104335.0,39.8622,39.8848,39.8471,39.8848,104335.0
2018-08-06 15:35:00,52.84,52.84,52.81,52.83,98068.0,39.8848,39.8848,39.8622,39.8773,98068.0
2018-08-06 15:40:00,52.83,52.86,52.82,52.86,86239.0,39.8773,39.8999,39.8697,39.8999,86239.0
2018-08-06 15:45:00,52.86,52.91,52.84,52.91,92681.0,39.8999,39.9376,39.8848,39.9376,92681.0
2018-08-06 15:50:00,52.92,52.92,52.89,52.91,91102.0,39.9452,39.9452,39.9225,39.9376,91102.0
2018-08-06 15:55:00,52.91,52.93,52.89,52.92,244350.0,39.9376,39.9527,39.9225,39.9452,244350.0
2018-08-07 09:30:00,53.03,53.11,52.98,53.09,65447.0,40.0282,40.0886,39.9905,40.0735,65447.0
2018-08-07 09:35:00,53.09,53.19,53.03,53.19,45240.0,40.0735,40.149,40.0282,40.149,45240.0
2018-08-07 09:40:00,53.18,53.21,53.13,53.13,30103.0,40.1414,40.1641,40.1037,40.1037,30103.0
2018-08-07 09:45:00,53.14,53.21,53.13,53.16,44902.0,40.1112,40.1641,40.1037,40.1263,44902.0
2018-08-07 09:50:00,53.17,53.18,53.14,53.17,50064.0,40.1339,40.1414,40.1112,40.1339,50064.0
2018-08-07 09:55:00,53.18,53.29,53.17,53.29,55044.0,40.1414,40.2245,40.1339,40.2245,55044.0
2018-08-07 10:00:00,53.29,53.31,53.22,53.26,50383.0,40.2245,40.2396,40.1716,40.2018,50383.0
2018-08-07 10:05:00,53.27,53.35,53.27,53.35,34409.0,40.2094,40.2698,40.2094,40.2698,34409.0
2018-08-07 10:10:00,53.35,53.35,53.28,53.29,68808.0,40.2698,40.2698,40.2169,40.2245,68808.0
2018-08-07 10:15:00,53.29,53.34,53.26,53.26,94547.0,40.2245,40.2622,40.2018,40.2018,94547.0
2018-08-07 10:20:00,53.26,53.27,53.23,53.26,39354.0,40.2018,40.2094,40.1792,40.2018,39354.0
2018-08-07 10:25:00,53.26,53.26,53.19,53.2,33109.0,40.2018,40.2018,40.149,40.1565,33109.0
2018-08-07 10:30:00,53.21,53.27,53.2,53.23,28361.0,40.1641,40.2094,40.1565,40.1792,28361.0
2018-08-07 10:35:00,53.23,53.23,53.18,53.23,58520.0,40.1792,40.1792,40.1414,40.1792,58520.0
2018-08-07 10:40:00,53.22,53.27,53.22,53.24,53739.0,40.1716,40.2094,40.1716,40.1867,53739.0
2018-08-07 10:45:00,53.24,53.29,53.22,53.25,44453.0,40.1867,40.2245,40.1716,40.1943,44453.0
2018-08-07 10:50:00,53.25,53.36,53.25,53.35,44165.0,40.1943,40.2773,40.1943,40.2698,44165.0
2018-08-07 10:55:00,53.36,53.37,53.33,53.36,26481.0,40.2773,40.2849,40.2547,40.2773,26481.0
2018-08-07 11:00:00,53.36,53.36,53.31,53.35,35358.0,40.2773,40.2773,40.2396,40.2698,35358.0
2018-08-07 11:05:00,53.35,53.39,53.34,53.38,26545.0,40.2698,40.3,40.2622,40.2924,26545.0
2018-08-07 11:10:00,53.37,53.38,53.29,53.3,26748.0,40.2849,40.2924,40.2245,40.232,26748.0
2018-08-07 11:15:00,53.3,53.31,53.26,53.27,21825.0,40.232,40.2396,40.2018,40.2094,21825.0
2018-08-07 11:20:00,53.27,53.27,53.23,53.25,25388.0,40.2094,40.2094,40.1792,40.1943,25388.0
2018-08-07 11:25:00,53.25,53.27,53.22,53.23,33793.0,40.1943,40.2094,40.1716,40.1792,33793.0
2018-08-07 11:30:00,53.22,53.22,53.18,53.18,43867.0,40.1716,40.1716,40.1414,40.1414,43867.0
2018-08-07 11:35:00,53.19,53.21,53.17,53.2,72335.0,40.149,40.1641,40.1339,40.1565,72335.0
2018-08-07 11:40:00,53.21,53.23,53.2,53.22,78571.0,40.1641,40.1792,40.1565,40.1716,78571.0
2018-08-07 11:45:00,53.22,53.22,53.18,53.2,32407.0,40.1716,40.1716,40.1414,40.1565,32407.0
2018-08-07 11:50:00,53.19,53.21,53.18,53.18,28839.0,40.149,40.1641,40.1414,40.1414,28839.0
2018-08-07 11:55:00,53.18,53.26,53.18,53.25,22098.0,40.1414,40.2018,40.1414,40.1943,22098.0
2018-08-07 12:00:00,53.26,53.26,53.24,53.24,61249.0,40.2018,40.2018,40.1867,40.1867,61249.0
2018-08-07 12:05:00,53.23,53.25,53.22,53.22,32365.0,40.1792,40.1943,40.1716,40.1716,32365.0
2018-08-07 12:10:00,53.23,53.24,53.22,53.23,14091.0,40.1792,40.1867,40.1716,40.1792,14091.0
2018-08-07 12:15:00,53.24,53.24,53.22,53.23,11674.0,40.1867,40.1867,40.1716,40.1792,11674.0
2018-08-07 12:20:00,53.23,53.25,53.23,53.25,51143.0,40.1792,40.1943,40.1792,40.1943,51143.0
2018-08-07 12:25:00,53.25,53.25,53.18,53.18,22586.0,40.1943,40.1943,40.1414,40.1414,22586.0
2018-08-07 12:30:00,53.18,53.2,53.15,53.15,28443.0,40.1414,40.1565,40.1188,40.1188,28443.0
2018-08-07 12:35:00,53.16,53.19,53.15,53.18,17776.0,40.1263,40.149,40.1188,40.1414,17776.0
2018-08-07 12:40:00,53.19,53.21,53.18,53.21,16962.0,40.149,40.1641,40.1414,40.1641,16962.0
2018-08-07 12:45:00,53.21,53.21,53.19,53.2,16619.0,40.1641,40.1641,40.149,40.1565,16619.0
2018-08-07 12:50:00,53.2,53.21,53.17,53.21,35852.0,40.1565,40.1641,40.1339,40.1641,35852.0
2018-08-07 12:55:00,53.21,53.21,53.19,53.2,9211.0,40.1641,40.1641,40.149,40.1565,9211.0
2018-08-07 13:00:00,53.2,53.25,53.19,53.24,32292.0,40.1565,40.1943,40.149,40.1867,32292.0
2018-08-07 13:05:00,53.24,53.25,53.23,53.25,17341.0,40.1867,40.1943,40.1792,40.1943,17341.0
2018-08-07 13:10:00,53.25,53.25,53.22,53.23,32422.0,40.1943,40.1943,40.1716,40.1792,32422.0
2018-08-07 13:15:00,53.23,53.25,53.21,53.23,29118.0,40.1792,40.1943,40.1641,40.1792,29118.0
2018-08-07 13:20:00,53.24,53.26,53.23,53.24,34838.0,40.1867,40.2018,40.1792,40.1867,34838.0
2018-08-07 13:25:00,53.25,53.29,53.24,53.29,24240.0,40.1943,40.2245,40.1867,40.2245,24240.0
2018-08-07 13:30:00,53.28,53.29,53.23,53.23,31346.0,40.2169,40.2245,40.1792,40.1792,31346.0
2018-08-07 13:35:00,53.24,53.25,53.19,53.22,59670.0,40.1867,40.1943,40.149,40.1716,59670.0
2018-08-07 13:40:00,53.22,53.26,53.2,53.25,22876.0,40.1716,40.2018,40.1565,40.1943,22876.0
2018-08-07 13:45:00,53.26,53.3,53.25,53.29,60433.0,40.2018,40.232,40.1943,40.2245,60433.0
2018-08-07 13:50:00,53.29,53.3,53.28,53.28,38349.0,40.2245,40.232,40.2169,40.2169,38349.0
2018-08-07 13:55:00,53.28,53.29,53.26,53.28,15459.0,40.2169,40.2245,40.2018,40.2169,15459.0
2018-08-07 14:00:00,53.28,53.34,53.27,53.33,40102.0,40.2169,40.2622,40.2094,40.2547,40102.0
2018-08-07 14:05:00,53.33,53.36,53.32,53.33,36462.0,40.2547,40.2773,40.2471,40.2547,36462.0
2018-08-07 14:10:00,53.33,53.33,53.28,53.29,44192.0,40.2547,40.2547,40.2169,40.2245,44192.0
2018-08-07 14:15:00,53.28,53.29,53.25,53.28,23631.0,40.2169,40.2245,40.1943,40.2169,23631.0
2018-08-07 14:20:00,53.28,53.31,53.28,53.3,91149.0,40.2169,40.2396,40.2169,40.232,91149.0
2018-08-07 14:25:00,53.3,53.34,53.3,53.34,15789.0,40.232,40.2622,40.232,40.2622,15789.0
2018-08-07 14:30:00,53.34,53.34,53.3,53.32,40720.0,40.2622,40.2622,40.232,40.2471,40720.0
2018-08-07 14:35:00,53.32,53.33,53.3,53.33,19623.0,40.2471,40.2547,40.232,40.2547,19623.0
2018-08-07 14:40:00,53.33,53.34,53.31,53.33,71331.0,40.2547,40.2622,40.2396,40.2547,71331.0
2018-08-07 14:45:00,53.33,53.34,53.31,53.34,62367.0,40.2547,40.2622,40.2396,40.2622,62367.0
2018-08-07 14:50:00,53.34,53.35,53.33,53.34,23171.0,40.2622,40.2698,40.2547,40.2622,23171.0
2018-08-07 14:55:00,53.34,53.35,53.33,53.34,30941.0,40.2622,40.2698,40.2547,40.2622,30941.0
2018-08-07 15:00:00,53.34,53.35,53.31,53.33,35449.0,40.2622,40.2698,40.2396,40.2547,35449.0
2018-08-07 15:05:00,53.34,53.35,53.32,53.35,15287.0,40.2622,40.2698,40.2471,40.2698,15287.0
2018-08-07 15:10:00,53.35,53.36,53.33,53.36,80832.0,40.2698,40.2773,40.2547,40.2773,80832.0
2018-08-07 15:15:00,53.36,53.38,53.34,53.35,39077.0,40.2773,40.2924,40.2622,40.2698,39077.0
2018-08-07 15:20:00,53.35,53.35,53.32,53.34,36553.0,40.2698,40.2698,40.2471,40.2622,36553.0
2018-08-07 15:25:00,53.34,53.34,53.31,53.33,26387.0,40.2622,40.2622,40.2396,40.2547,26387.0
2018-08-07 15:30:00,53.33,53.33,53.29,53.3,66832.0,40.2547,40.2547,40.2245,40.232,66832.0
2018-08-07 15:35:00,53.3,53.33,53.29,53.3,61448.0,40.232,40.2547,40.2245,40.232,61448.0
2018-08-07 15:40:00,53.3,53.31,53.27,53.27,48097.0,40.232,40.2396,40.2094,40.2094,48097.0
2018-08-07 15:45:00,53.27,53.28,53.26,53.28,77042.0,40.2094,40.2169,40.2018,40.2169,77042.0
2018-08-07 15:50:00,53.28,53.29,53.23,53.24,72611.0,40.2169,40.2245,40.1792,40.1867,72611.0
2018-08-07 15:55:00,53.23,53.31,53.23,53.3,324038.0,40.1792,40.2396,40.1792,40.232,324038.0
2018-08-08 09:30:00,53.29,53.35,53.08,53.29,64408.0,40.2245,40.2698,40.066,40.2245,64408.0
2018-08-08 09:35:00,53.3,53.35,53.23,53.34,42017.0,40.232,40.2698,40.1792,40.2622,42017.0
2018-08-08 09:40:00,53.34,53.36,53.29,53.3,36906.0,40.2622,40.2773,40.2245,40.232,36906.0
2018-08-08 09:45:00,53.29,53.37,53.29,53.36,84539.0,40.2245,40.2849,40.2245,40.2773,84539.0
2018-08-08 09:50:00,53.35,53.42,53.3,53.41,46407.0,40.2698,40.3226,40.232,40.315,46407.0
2018-08-08 09:55:00,53.41,53.47,53.4,53.47,44700.0,40.315,40.3603,40.3075,40.3603,44700.0
2018-08-08 10:00:00,53.47,53.52,53.45,53.51,66537.0,40.3603,40.3981,40.3452,40.3905,66537.0
2018-08-08 10:05:00,53.5,53.58,53.5,53.54,50739.0,40.383,40.4434,40.383,40.4132,50739.0
2018-08-08 10:10:00,53.53,53.57,53.52,53.53,31707.0,40.4056,40.4358,40.3981,40.4056,31707.0
2018-08-08 10:15:00,53.53,53.58,53.51,53.58,45200.0,40.4056,40.4434,40.3905,40.4434,45200.0
2018-08-08 10:20:00,53.57,53.58,53.49,53.55,161294.0,40.4358,40.4434,40.3754,40.4207,161294.0
2018-08-08 10:25:00,53.55,53.55,53.5,53.53,35203.0,40.4207,40.4207,40.383,40.4056,35203.0
2018-08-08 10:30:00,53.52,53.54,53.48,53.51,40724.0,40.3981,40.4132,40.3679,40.3905,40724.0
2018-08-08 10:35:00,53.5,53.51,53.43,53.47,38755.0,40.383,40.3905,40.3301,40.3603,38755.0
2018-08-08 10:40:00,53.47,53.51,53.46,53.51,41939.0,40.3603,40.3905,40.3528,40.3905,41939.0
2018-08-08 10:45:00,53.51,53.54,53.51,53.54,22358.0,40.3905,40.4132,40.3905,40.4132,22358.0
2018-08-08 10:50:00,53.54,53.58,53.53,53.55,57390.0,40.4132,40.4434,40.4056,40.4207,57390.0
2018-08-08 10:55:00,53.56,53.59,53.55,53.59,40618.0,40.4283,40.4509,40.4207,40.4509,40618.0
2018-08-08 11:00:00,53.59,53.65,53.58,53.65,40031.0,40.4509,40.4962,40.4434,40.4962,40031.0
2018-08-08 11:05:00,53.64,53.69,53.62,53.67,56551.0,40.4887,40.5264,40.4736,40.5113,56551.0
2018-08-08 11:10:00,53.68,53.73,53.66,53.71,63596.0,40.5189,40.5566,40.5038,40.5415,63596.0
2018-08-08 11:15:00,53.71,53.72,53.68,53.7,57440.0,40.5415,40.549,40.5189,40.5339,57440.0
2018-08-08 11:20:00,53.7,53.74,53.66,53.66,47487.0,40.5339,40.5641,40.5038,40.5038,47487.0
2018-08-08 11:25:00,53.65,53.7,53.61,53.7,31765.0,40.4962,40.5339,40.466,40.5339,31765.0
2018-08-08 11:30:00,53.69,53.71,53.67,53.67,43968.0,40.5264,40.5415,40.5113,40.5113,43968.0
2018-08-08 11:35:00,53.66,53.69,53.65,53.68,31989.0,40.5038,40.5264,40.4962,40.5189,31989.0
2018-08-08 11:40:00,53.67,53.7,53.65,53.7,41052.0,40.5113,40.5339,40.4962,40.5339,41052.0
2018-08-08 11:45:00,53.7,53.72,53.69,53.72,24398.0,40.5339,40.549,40.5264,40.549,24398.0
2018-08-08 11:50:00,53.72,53.73,53.69,53.71,28932.0,40.549,40.5566,40.5264,40.5415,28932.0
2018-08-08 11:55:00,53.71,53.75,53.7,53.72,36366.0,40.5415,40.5717,40.5339,40.549,36366.0
2018-08-08 12:00:00,53.73,53.76,53.72,53.73,56120.0,40.5566,40.5792,40.549,40.5566,56120.0
2018-08-08 12:05:00,53.73,53.79,53.72,53.77,69795.0,40.5566,40.6019,40.549,40.5868,69795.0
2018-08-08 12:10:00,53.77,53.78,53.74,53.74,24846.0,40.5868,40.5943,40.5641,40.5641,24846.0
2018-08-08 12:15:00,53.75,53.76,53.74,53.75,16002.0,40.5717,40.5792,40.5641,40.5717,16002.0
2018-08-08 12:20:00,53.74,53.76,53.73,53.73,28247.0,40.5641,40.5792,40.5566,40.5566,28247.0
2018-08-08 12:25:00,53.72,53.73,53.67,53.68,27761.0,40.549,40.5566,40.5113,40.5189,27761.0
2018-08-08 12:30:00,53.68,53.7,53.67,53.7,25325.0,40.5189,40.5339,40.5113,40.5339,25325.0
2018-08-08 12:35:00,53.7,53.74,53.69,53.74,17942.0,40.5339,40.5641,40.5264,40.5641,17942.0
2018-08-08 12:40:00,53.74,53.75,53.73,53.75,41387.0,40.5641,40.5717,40.5566,40.5717,41387.0
2018-08-08 12:45:00,53.75,53.75,53.7,53.71,24359.0,40.5717,40.5717,40.5339,40.5415,24359.0
2018-08-08 12:50:00,53.71,53.72,53.69,53.72,29479.0,40.5415,40.549,40.5264,40.549,29479.0
2018-08-08 12:55:00,53.71,53.73,53.71,53.72,23285.0,40.5415,40.5566,40.5415,40.549,23285.0
2018-08-08 13:00:00,53.71,53.72,53.65,53.67,38529.0,40.5415,40.549,40.4962,40.5113,38529.0
2018-08-08 13:05:00,53.67,53.69,53.65,53.69,25496.0,40.5113,40.5264,40.4962,40.5264,25496.0
2018-08-08 13:10:00,53.69,53.71,53.66,53.71,31020.0,40.5264,40.5415,40.5038,40.5415,31020.0
2018-08-08 13:15:00,53.7,53.71,53.67,53.68,56649.0,40.5339,40.5415,40.5113,40.5189,56649.0
2018-08-08 13:20:00,53.68,53.69,53.63,53.63,30364.0,40.5189,40.5264,40.4811,40.4811,30364.0
2018-08-08 13:25:00,53.64,53.64,53.6,53.64,25280.0,40.4887,40.4887,40.4585,40.4887,25280.0
2018-08-08 13:30:00,53.64,53.66,53.62,53.65,17188.0,40.4887,40.5038,40.4736,40.4962,17188.0
2018-08-08 13:35:00,53.64,53.65,53.64,53.65,8094.0,40.4887,40.4962,40.4887,40.4962,8094.0
2018-08-08 13:40:00,53.64,53.66,53.63,53.66,35013.0,40.4887,40.5038,40.4811,40.5038,35013.0
2018-08-08 13:45:00,53.66,53.72,53.65,53.72,52782.0,40.5038,40.549,40.4962,40.549,52782.0
2018-08-08 13:50:00,53.72,53.73,53.7,53.71,36807.0,40.549,40.5566,40.5339,40.5415,36807.0
2018-08-08 13:55:00,53.7,53.75,53.69,53.74,64096.0,40.5339,40.5717,40.5264,40.5641,64096.0
2018-08-08 14:00:00,53.75,53.76,53.72,53.75,54737.0,40.5717,40.5792,40.549,40.5717,54737.0
2018-08-08 14:05:00,53.74,53.75,53.73,53.74,14821.0,40.5641,40.5717,40.5566,40.5641,14821.0
2018-08-08 14:10:00,53.75,53.76,53.72,53.74,37476.0,40.5717,40.5792,40.549,40.5641,37476.0
2018-08-08 14:15:00,53.73,53.73,53.69,53.7,43453.0,40.5566,40.5566,40.5264,40.5339,43453.0
2018-08-08 14:20:00,53.7,53.72,53.69,53.69,32379.0,40.5339,40.549,40.5264,40.5264,32379.0
2018-08-08 14:25:00,53.69,53.72,53.69,53.71,23521.0,40.5264,40.549,40.5264,40.5415,23521.0
2018-08-08 14:30:00,53.72,53.73,53.7,53.72,34685.0,40.549,40.5566,40.5339,40.549,34685.0
2018-08-08 14:35:00,53.72,53.72,53.68,53.7,26684.0,40.549,40.549,40.5189,40.5339,26684.0
2018-08-08 14:40:00,53.7,53.72,53.69,53.72,28980.0,40.5339,40.549,40.5264,40.549,28980.0
2018-08-08 14:45:00,53.72,53.73,53.7,53.7,38600.0,40.549,40.5566,40.5339,40.5339,38600.0
2018-08-08 14:50:00,53.71,53.72,53.7,53.72,34157.0,40.5415,40.549,40.5339,40.549,34157.0
2018-08-08 14:55:00,53.72,53.72,53.7,53.72,25156.0,40.549,40.549,40.5339,40.549,25156.0
2018-08-08 15:00:00,53.72,53.72,53.69,53.69,35538.0,40.549,40.549,40.5264,40.5264,35538.0
2018-08-08 15:05:00,53.69,53.71,53.69,53.7,21640.0,40.5264,40.5415,40.5264,40.5339,21640.0
2018-08-08 15:10:00,53.71,53.71,53.66,53.68,105842.0,40.5415,40.5415,40.5038,40.5189,105842.0
2018-08-08 15:15:00,53.68,53.69,53.66,53.66,46739.0,40.5189,40.5264,40.5038,40.5038,46739.0
2018-08-08 15:20:00,53.66,53.67,53.65,53.65,25281.0,40.5038,40.5113,40.4962,40.4962,25281.0
2018-08-08 15:25:00,53.65,53.68,53.65,53.67,44091.0,40.4962,40.5189,40.4962,40.5113,44091.0
2018-08-08 15:30:00,53.68,53.68,53.66,53.67,50775.0,40.5189,40.5189,40.5038,40.5113,50775.0
2018-08-08 15:35:00,53.67,53.67,53.63,53.63,78167.0,40.5113,40.5113,40.4811,40.4811,78167.0
2018-08-08 15:40:00,53.63,53.65,53.6,53.6,71914.0,40.4811,40.4962,40.4585,40.4585,71914.0
2018-08-08 15:45:00,53.6,53.61,53.59,53.61,101928.0,40.4585,40.466,40.4509,40.466,101928.0
2018-08-08 15:50:00,53.61,53.62,53.59,53.59,85344.0,40.466,40.4736,40.4509,40.4509,85344.0
2018-08-08 15:55:00,53.6,53.6,53.52,53.53,338054.0,40.4585,40.4585,40.3981,40.4056,338054.0
2018-08-09 09:30:00,53.53,53.64,53.45,53.62,72540.0,40.4056,40.4887,40.3452,40.4736,72540.0
2018-08-09 09:35:00,53.61,53.62,53.52,53.56,47652.0,40.466,40.4736,40.3981,40.4283,47652.0
2018-08-09 09:40:00,53.56,53.64,53.55,53.6,76256.0,40.4283,40.4887,40.4207,40.4585,76256.0
2018-08-09 09:45:00,53.6,53.68,53.59,53.64,84049.0,40.4585,40.5189,40.4509,40.4887,84049.0
2018-08-09 09:50:00,53.63,53.7,53.61,53.69,23122.0,40.4811,40.5339,40.466,40.5264,23122.0
2018-08-09 09:55:00,53.69,53.69,53.61,53.67,31242.0,40.5264,40.5264,40.466,40.5113,31242.0
2018-08-09 10:00:00,53.67,53.68,53.58,53.58,30479.0,40.5113,40.5189,40.4434,40.4434,30479.0
2018-08-09 10:05:00,53.58,53.64,53.54,53.61,54444.0,40.4434,40.4887,40.4132,40.466,54444.0
2018-08-09 10:10:00,53.61,53.64,53.59,53.64,46162.0,40.466,40.4887,40.4509,40.4887,46162.0
2018-08-09 10:15:00,53.64,53.65,53.55,53.55,31565.0,40.4887,40.4962,40.4207,40.4207,31565.0
2018-08-09 10:20:00,53.55,53.57,53.53,53.57,39740.0,40.4207,40.4358,40.4056,40.4358,39740.0
2018-08-09 10:25:00,53.56,53.59,53.54,53.59,43624.0,40.4283,40.4509,40.4132,40.4509,43624.0
2018-08-09 10:30:00,53.59,53.64,53.58,53.64,52186.0,40.4509,40.4887,40.4434,40.4887,52186.0
2018-08-09 10:35:00,53.64,53.68,53.63,53.67,28840.0,40.4887,40.5189,40.4811,40.5113,28840.0
2018-08-09 10:40:00,53.66,53.67,53.63,53.65,34394.0,40.5038,40.5113,40.4811,40.4962,34394.0
2018-08-09 10:45:00,53.64,53.66,53.6,53.61,25736.0,40.4887,40.5038,40.4585,40.466,25736.0
2018-08-09 10:50:00,53.61,53.62,53.59,53.61,23897.0,40.466,40.4736,40.4509,40.466,23897.0
2018-08-09 10:55:00,53.6,53.6,53.51,53.52,29966.0,40.4585,40.4585,40.3905,40.3981,29966.0
2018-08-09 11:00:00,53.53,53.6,53.52,53.6,26939.0,40.4056,40.4585,40.3981,40.4585,26939.0
2018-08-09 11:05:00,53.6,53.6,53.56,53.56,25425.0,40.4585,40.4585,40.4283,40.4283,25425.0
2018-08-09 11:10:00,53.55,53.6,53.54,53.6,18949.0,40.4207,40.4585,40.4132,40.4585,18949.0
2018-08-09 11:15:00,53.6,53.6,53.49,53.5,47338.0,40.4585,40.4585,40.3754,40.383,47338.0
2018-08-09 11:20:00,53.5,53.54,53.5,53.53,22545.0,40.383,40.4132,40.383,40.4056,22545.0
2018-08-09 11:25:00,53.52,53.52,53.46,53.49,36184.0,40.3981,40.3981,40.3528,40.3754,36184.0
2018-08-09 11:30:00,53.48,53.51,53.47,53.48,17866.0,40.3679,40.3905,40.3603,40.3679,17866.0
2018-08-09 11:35:00,53.47,53.48,53.41,53.42,25705.0,40.3603,40.3679,40.315,40.3226,25705.0
2018-08-09 11:40:00,53.41,53.45,53.4,53.44,35846.0,40.315,40.3452,40.3075,40.3377,35846.0
2018-08-09 11:45:00,53.44,53.46,53.37,53.37,35128.0,40.3377,40.3528,40.2849,40.2849,35128.0
2018-08-09 11:50:00,53.38,53.42,53.37,53.41,36203.0,40.2924,40.3226,40.2849,40.315,36203.0
2018-08-09 11:55:00,53.41,53.44,53.4,53.4,43904.0,40.315,40.3377,40.3075,40.3075,43904.0
2018-08-09 12:00:00,53.4,53.47,53.4,53.45,29809.0,40.3075,40.3603,40.3075,40.3452,29809.0
2018-08-09 12:05:00,53.46,53.48,53.43,53.45,22644.0,40.3528,40.3679,40.3301,40.3452,22644.0
2018-08-09 12:10:00,53.46,53.47,53.42,53.42,40474.0,40.3528,40.3603,40.3226,40.3226,40474.0
2018-08-09 12:15:00,53.42,53.44,53.41,53.42,16952.0,40.3226,40.3377,40.315,40.3226,16952.0
2018-08-09 12:20:00,53.41,53.45,53.41,53.45,23265.0,40.315,40.3452,40.315,40.3452,23265.0
2018-08-09 12:25:00,53.44,53.45,53.42,53.42,20329.0,40.3377,40.3452,40.3226,40.3226,20329.0
2018-08-09 12:30:00,53.43,53.48,53.42,53.48,16781.0,40.3301,40.3679,40.3226,40.3679,16781.0
2018-08-09 12:35:00,53.48,53.51,53.48,53.51,19729.0,40.3679,40.3905,40.3679,40.3905,19729.0
2018-08-09 12:40:00,53.51,53.53,53.48,53.51,38550.0,40.3905,40.4056,40.3679,40.3905,38550.0
2018-08-09 12:45:00,53.5,53.52,53.49,53.52,17348.0,40.383,40.3981,40.3754,40.3981,17348.0
2018-08-09 12:50:00,53.52,53.54,53.51,53.54,14924.0,40.3981,40.4132,40.3905,40.4132,14924.0
2018-08-09 12:55:00,53.53,53.56,53.53,53.54,18101.0,40.4056,40.4283,40.4056,40.4132,18101.0
2018-08-09 13:00:00,53.53,53.55,53.51,53.55,18618.0,40.4056,40.4207,40.3905,40.4207,18618.0
2018-08-09 13:05:00,53.54,53.56,53.52,53.56,79376.0,40.4132,40.4283,40.3981,40.4283,79376.0
2018-08-09 13:10:00,53.56,53.59,53.55,53.56,42853.0,40.4283,40.4509,40.4207,40.4283,42853.0
2018-08-09 13:15:00,53.56,53.56,53.49,53.5,44409.0,40.4283,40.4283,40.3754,40.383,44409.0
2018-08-09 13:20:00,53.5,53.51,53.48,53.5,39332.0,40.383,40.3905,40.3679,40.383,39332.0
2018-08-09 13:25:00,53.5,53.55,53.5,53.52,51512.0,40.383,40.4207,40.383,40.3981,51512.0
2018-08-09 13:30:00,53.52,53.54,53.5,53.53,25452.0,40.3981,40.4132,40.383,40.4056,25452.0
2018-08-09 13:35:00,53.53,53.56,53.53,53.55,10091.0,40.4056,40.4283,40.4056,40.4207,10091.0
2018-08-09 13:40:00,53.56,53.58,53.54,53.58,24323.0,40.4283,40.4434,40.4132,40.4434,24323.0
2018-08-09 13:45:00,53.58,53.59,53.52,53.54,36866.0,40.4434,40.4509,40.3981,40.4132,36866.0
2018-08-09 13:50:00,53.54,53.55,53.52,53.52,11269.0,40.4132,40.4207,40.3981,40.3981,11269.0
2018-08-09 13:55:00,53.52,53.54,53.5,53.52,18225.0,40.3981,40.4132,40.383,40.3981,18225.0
2018-08-09 14:00:00,53.53,53.53,53.5,53.5,22909.0,40.4056,40.4056,40.383,40.383,22909.0
2018-08-09 14:05:00,53.5,53.5,53.47,53.49,25721.0,40.383,40.383,40.3603,40.3754,25721.0
2018-08-09 14:10:00,53.49,53.51,53.47,53.48,22654.0,40.3754,40.3905,40.3603,40.3679,22654.0
2018-08-09 14:15:00,53.48,53.53,53.47,53.53,14787.0,40.3679,40.4056,40.3603,40.4056,14787.0
2018-08-09 14:20:00,53.53,53.53,53.51,53.53,26477.0,40.4056,40.4056,40.3905,40.4056,26477.0
2018-08-09 14:25:00,53.52,53.53,53.51,53.51,34106.0,40.3981,40.4056,40.3905,40.3905,34106.0
2018-08-09 14:30:00,53.52,53.57,53.51,53.57,32715.0,40.3981,40.4358,40.3905,40.4358,32715.0
2018-08-09 14:35:00,53.57,53.59,53.56,53.58,32975.0,40.4358,40.4509,40.4283,40.4434,32975.0
2018-08-09 14:40:00,53.57,53.58,53.54,53.58,46262.0,40.4358,40.4434,40.4132,40.4434,46262.0
2018-08-09 14:45:00,53.58,53.58,53.52,53.52,34152.0,40.4434,40.4434,40.3981,40.3981,34152.0
2018-08-09 14:50:00,53.52,53.55,53.5,53.53,67544.0,40.3981,40.4207,40.383,40.4056,67544.0
2018-08-09 14:55:00,53.53,53.53,53.5,53.53,32728.0,40.4056,40.4056,40.383,40.4056,32728.0
2018-08-09 15:00:00,53.52,53.54,53.5,53.54,42949.0,40.3981,40.4132,40.383,40.4132,42949.0
2018-08-09 15:05:00,53.53,53.56,53.53,53.54,27709.0,40.4056,40.4283,40.4056,40.4132,27709.0
2018-08-09 15:10:00,53.54,53.56,53.53,53.54,29948.0,40.4132,40.4283,40.4056,40.4132,29948.0
2018-08-09 15:15:00,53.55,53.56,53.53,53.54,17396.0,40.4207,40.4283,40.4056,40.4132,17396.0
2018-08-09 15:20:00,53.55,53.55,53.52,53.53,21258.0,40.4207,40.4207,40.3981,40.4056,21258.0
2018-08-09 15:25:00,53.53,53.57,53.52,53.56,85601.0,40.4056,40.4358,40.3981,40.4283,85601.0
2018-08-09 15:30:00,53.57,53.58,53.5,53.51,51215.0,40.4358,40.4434,40.383,40.3905,51215.0
2018-08-09 15:35:00,53.5,53.53,53.48,53.52,54873.0,40.383,40.4056,40.3679,40.3981,54873.0
2018-08-09 15:40:00,53.52,53.53,53.5,53.5,65321.0,40.3981,40.4056,40.383,40.383,65321.0
2018-08-09 15:45:00,53.51,53.51,53.45,53.47,135323.0,40.3905,40.3905,40.3452,40.3603,135323.0
2018-08-09 15:50:00,53.47,53.49,53.43,53.45,132599.0,40.3603,40.3754,40.3301,40.3452,132599.0
2018-08-09 15:55:00,53.45,53.5,53.43,53.48,260446.0,40.3452,40.383,40.3301,40.3679,260446.0
2018-08-10 09:30:00,52.93,53.07,52.85,53.05,127974.0,39.9527,40.0584,39.8923,40.0433,127974.0
2018-08-10 09:35:00,53.04,53.05,52.91,52.92,71077.0,40.0358,40.0433,39.9376,39.9452,71077.0
2018-08-10 09:40:00,52.92,52.95,52.81,52.92,63066.0,39.9452,39.9678,39.8622,39.9452,63066.0
2018-08-10 09:45:00,52.92,52.95,52.89,52.89,35104.0,39.9452,39.9678,39.9225,39.9225,35104.0
2018-08-10 09:50:00,52.89,52.95,52.86,52.94,30971.0,39.9225,39.9678,39.8999,39.9603,30971.0
2018-08-10 09:55:00,52.95,52.95,52.79,52.88,41941.0,39.9678,39.9678,39.8471,39.915,41941.0
2018-08-10 10:00:00,52.87,52.9,52.77,52.78,40658.0,39.9074,39.9301,39.832,39.8395,40658.0
2018-08-10 10:05:00,52.78,52.8,52.75,52.79,27719.0,39.8395,39.8546,39.8169,39.8471,27719.0
2018-08-10 10:10:00,52.78,52.99,52.77,52.91,64789.0,39.8395,39.998,39.832,39.9376,64789.0
2018-08-10 10:15:00,52.92,52.98,52.92,52.94,62665.0,39.9452,39.9905,39.9452,39.9603,62665.0
2018-08-10 10:20:00,52.94,52.95,52.87,52.94,61183.0,39.9603,39.9678,39.9074,39.9603,61183.0
2018-08-10 10:25:00,52.93,52.95,52.88,52.95,52607.0,39.9527,39.9678,39.915,39.9678,52607.0
2018-08-10 10:30:00,52.96,53.02,52.94,53.0,57938.0,39.9754,40.0207,39.9603,40.0056,57938.0
2018-08-10 10:35:00,53.0,53.02,52.94,52.94,27907.0,40.0056,40.0207,39.9603,39.9603,27907.0
2018-08-10 10:40:00,52.94,53.12,52.94,53.12,88465.0,39.9603,40.0962,39.9603,40.0962,88465.0
2018-08-10 10:45:00,53.13,53.15,53.08,53.14,97526.0,40.1037,40.1188,40.066,40.1112,97526.0
2018-08-10 10:50:00,53.14,53.14,53.06,53.11,176732.0,40.1112,40.1112,40.0509,40.0886,176732.0
2018-08-10 10:55:00,53.11,53.25,53.11,53.24,63589.0,40.0886,40.1943,40.0886,40.1867,63589.0
2018-08-10 11:00:00,53.25,53.27,53.21,53.26,41630.0,40.1943,40.2094,40.1641,40.2018,41630.0
2018-08-10 11:05:00,53.26,53.29,53.19,53.2,33675.0,40.2018,40.2245,40.149,40.1565,33675.0
2018-08-10 11:10:00,53.19,53.2,53.08,53.16,83027.0,40.149,40.1565,40.066,40.1263,83027.0
2018-08-10 11:15:00,53.15,53.26,53.15,53.18,156106.0,40.1188,40.2018,40.1188,40.1414,156106.0
2018-08-10 11:20:00,53.19,53.3,53.15,53.3,55180.0,40.149,40.232,40.1188,40.232,55180.0
2018-08-10 11:25:00,53.29,53.3,53.24,53.28,25951.0,40.2245,40.232,40.1867,40.2169,25951.0
2018-08-10 11:30:00,53.27,53.29,53.24,53.28,18290.0,40.2094,40.2245,40.1867,40.2169,18290.0
2018-08-10 11:35:00,53.28,53.29,53.24,53.25,10243.0,40.2169,40.2245,40.1867,40.1943,10243.0
2018-08-10 11:40:00,53.24,53.28,53.24,53.27,24481.0,40.1867,40.2169,40.1867,40.2094,24481.0
2018-08-10 11:45:00,53.27,53.27,53.22,53.25,43111.0,40.2094,40.2094,40.1716,40.1943,43111.0
2018-08-10 11:50:00,53.24,53.24,53.18,53.23,26030.0,40.1867,40.1867,40.1414,40.1792,26030.0
2018-08-10 11:55:00,53.23,53.32,53.23,53.27,81214.0,40.1792,40.2471,40.1792,40.2094,81214.0
2018-08-10 12:00:00,53.27,53.27,53.2,53.24,28011.0,40.2094,40.2094,40.1565,40.1867,28011.0
2018-08-10 12:05:00,53.24,53.24,53.2,53.2,15203.0,40.1867,40.1867,40.1565,40.1565,15203.0
2018-08-10 12:10:00,53.2,53.23,53.19,53.23,16836.0,40.1565,40.1792,40.149,40.1792,16836.0
2018-08-10 12:15:00,53.23,53.23,53.2,53.2,10870.0,40.1792,40.1792,40.1565,40.1565,10870.0
2018-08-10 12:20:00,53.21,53.25,53.2,53.22,30690.0,40.1641,40.1943,40.1565,40.1716,30690.0
2018-08-10 12:25:00,53.22,53.22,53.17,53.2,16576.0,40.1716,40.1716,40.1339,40.1565,16576.0
2018-08-10 12:30:00,53.21,53.22,53.18,53.22,18690.0,40.1641,40.1716,40.1414,40.1716,18690.0
2018-08-10 12:35:00,53.22,53.23,53.18,53.19,27515.0,40.1716,40.1792,40.1414,40.149,27515.0
2018-08-10 12:40:00,53.19,53.2,53.16,53.16,14820.0,40.149,40.1565,40.1263,40.1263,14820.0
2018-08-10 12:45:00,53.16,53.22,53.16,53.2,65438.0,40.1263,40.1716,40.1263,40.1565,65438.0
2018-08-10 12:50:00,53.21,53.21,53.18,53.2,23185.0,40.1641,40.1641,40.1414,40.1565,23185.0
2018-08-10 12:55:00,53.19,53.24,53.18,53.23,18299.0,40.149,40.1867,40.1414,40.1792,18299.0
2018-08-10 13:00:00,53.23,53.24,53.2,53.21,30391.0,40.1792,40.1867,40.1565,40.1641,30391.0
2018-08-10 13:05:00,53.2,53.22,53.19,53.2,13760.0,40.1565,40.1716,40.149,40.1565,13760.0
2018-08-10 13:10:00,53.2,53.23,53.2,53.23,14885.0,40.1565,40.1792,40.1565,40.1792,14885.0
2018-08-10 13:15:00,53.22,53.23,53.15,53.15,42330.0,40.1716,40.1792,40.1188,40.1188,42330.0
2018-08-10 13:20:00,53.15,53.18,53.14,53.18,19321.0,40.1188,40.1414,40.1112,40.1414,19321.0
2018-08-10 13:25:00,53.18,53.18,53.15,53.18,13078.0,40.1414,40.1414,40.1188,40.1414,13078.0
2018-08-10 13:30:00,53.18,53.2,53.13,53.17,31558.0,40.1414,40.1565,40.1037,40.1339,31558.0
2018-08-10 13:35:00,53.16,53.18,53.12,53.13,34258.0,40.1263,40.1414,40.0962,40.1037,34258.0
2018-08-10 13:40:00,53.13,53.14,53.09,53.11,21102.0,40.1037,40.1112,40.0735,40.0886,21102.0
2018-08-10 13:45:00,53.1,53.1,53.06,53.1,26626.0,40.0811,40.0811,40.0509,40.0811,26626.0
2018-08-10 13:50:00,53.1,53.13,53.09,53.1,18430.0,40.0811,40.1037,40.0735,40.0811,18430.0
2018-08-10 13:55:00,53.09,53.1,53.07,53.07,23206.0,40.0735,40.0811,40.0584,40.0584,23206.0
2018-08-10 14:00:00,53.07,53.09,53.06,53.08,45099.0,40.0584,40.0735,40.0509,40.066,45099.0
2018-08-10 14:05:00,53.09,53.13,53.06,53.13,50619.0,40.0735,40.1037,40.0509,40.1037,50619.0
2018-08-10 14:10:00,53.13,53.22,53.12,53.21,40881.0,40.1037,40.1716,40.0962,40.1641,40881.0
2018-08-10 14:15:00,53.22,53.23,53.2,53.23,35818.0,40.1716,40.1792,40.1565,40.1792,35818.0
2018-08-10 14:20:00,53.22,53.23,53.16,53.17,30544.0,40.1716,40.1792,40.1263,40.1339,30544.0
2018-08-10 14:25:00,53.16,53.16,53.12,53.13,47788.0,40.1263,40.1263,40.0962,40.1037,47788.0
2018-08-10 14:30:00,53.13,53.22,53.12,53.2,97338.0,40.1037,40.1716,40.0962,40.1565,97338.0
2018-08-10 14:35:00,53.2,53.22,53.15,53.19,89514.0,40.1565,40.1716,40.1188,40.149,89514.0
2018-08-10 14:40:00,53.19,53.24,53.18,53.23,59662.0,40.149,40.1867,40.1414,40.1792,59662.0
2018-08-10 14:45:00,53.23,53.24,53.19,53.21,48372.0,40.1792,40.1867,40.149,40.1641,48372.0
2018-08-10 14:50:00,53.21,53.24,53.19,53.2,58042.0,40.1641,40.1867,40.149,40.1565,58042.0
2018-08-10 14:55:00,53.19,53.21,53.15,53.19,66310.0,40.149,40.1641,40.1188,40.149,66310.0
2018-08-10 15:00:00,53.18,53.19,53.12,53.15,62965.0,40.1414,40.149,40.0962,40.1188,62965.0
2018-08-10 15:05:00,53.15,53.17,53.14,53.16,48614.0,40.1188,40.1339,40.1112,40.1263,48614.0
2018-08-10 15:10:00,53.16,53.17,53.08,53.12,40685.0,40.1263,40.1339,40.066,40.0962,40685.0
2018-08-10 15:15:00,53.12,53.21,53.11,53.19,34885.0,40.0962,40.1641,40.0886,40.149,34885.0
2018-08-10 15:20:00,53.2,53.28,53.19,53.22,82756.0,40.1565,40.2169,40.149,40.1716,82756.0
2018-08-10 15:25:00,53.23,53.3,53.2,53.23,62979.0,40.1792,40.232,40.1565,40.1792,62979.0
2018-08-10 15:30:00,53.23,53.24,53.17,53.19,64262.0,40.1792,40.1867,40.1339,40.149,64262.0
2018-08-10 15:35:00,53.19,53.22,53.16,53.21,63064.0,40.149,40.1716,40.1263,40.1641,63064.0
2018-08-10 15:40:00,53.2,53.2,53.12,53.12,95529.0,40.1565,40.1565,40.0962,40.0962,95529.0
2018-08-10 15:45:00,53.11,53.15,53.08,53.09,133729.0,40.0886,40.1188,40.066,40.0735,133729.0
2018-08-10 15:50:00,53.08,53.13,53.07,53.09,122665.0,40.066,40.1037,40.0584,40.0735,122665.0
2018-08-10 15:55:00,53.1,53.14,53.09,53.11,347958.0,40.0811,40.1112,40.0735,40.0886,347958.0
2018-08-13 09:30:00,52.9,53.09,52.89,52.89,63771.0,39.9301,40.0735,39.9225,39.9225,63771.0
2018-08-13 09:35:00,52.89,52.95,52.81,52.84,52872.0,39.9225,39.9678,39.8622,39.8848,52872.0
2018-08-13 09:40:00,52.83,52.93,52.83,52.89,51601.0,39.8773,39.9527,39.8773,39.9225,51601.0
2018-08-13 09:45:00,52.9,52.98,52.88,52.96,48805.0,39.9301,39.9905,39.915,39.9754,48805.0
2018-08-13 09:50:00,52.97,53.06,52.9,53.02,46844.0,39.9829,40.0509,39.9301,40.0207,46844.0
2018-08-13 09:55:00,53.02,53.06,53.0,53.01,25362.0,40.0207,40.0509,40.0056,40.0131,25362.0
2018-08-13 10:00:00,53.02,53.02,52.89,52.9,32901.0,40.0207,40.0207,39.9225,39.9301,32901.0
2018-08-13 10:05:00,52.91,52.95,52.91,52.93,24473.0,39.9376,39.9678,39.9376,39.9527,24473.0
2018-08-13 10:10:00,52.93,52.98,52.88,52.98,53466.0,39.9527,39.9905,39.915,39.9905,53466.0
2018-08-13 10:15:00,52.99,53.02,52.96,53.0,33688.0,39.998,40.0207,39.9754,40.0056,33688.0
2018-08-13 10:20:00,53.0,53.01,52.94,52.94,28457.0,40.0056,40.0131,39.9603,39.9603,28457.0
2018-08-13 10:25:00,52.95,52.99,52.94,52.98,55106.0,39.9678,39.998,39.9603,39.9905,55106.0
2018-08-13 10:30:00,52.98,53.06,52.97,53.03,36030.0,39.9905,40.0509,39.9829,40.0282,36030.0
2018-08-13 10:35:00,53.02,53.05,53.0,53.0,34890.0,40.0207,40.0433,40.0056,40.0056,34890.0
2018-08-13 10:40:00,53.01,53.07,53.0,53.05,38208.0,40.0131,40.0584,40.0056,40.0433,38208.0
2018-08-13 10:45:00,53.05,53.08,53.02,53.07,46468.0,40.0433,40.066,40.0207,40.0584,46468.0
2018-08-13 10:50:00,53.07,53.09,53.03,53.03,37348.0,40.0584,40.0735,40.0282,40.0282,37348.0
2018-08-13 10:55:00,53.02,53.03,52.97,53.01,36998.0,40.0207,40.0282,39.9829,40.0131,36998.0
2018-08-13 11:00:00,53.01,53.02,52.99,53.01,21043.0,40.0131,40.0207,39.998,40.0131,21043.0
2018-08-13 11:05:00,53.01,53.02,52.92,52.93,49024.0,40.0131,40.0207,39.9452,39.9527,49024.0
2018-08-13 11:10:00,52.92,52.95,52.91,52.94,37428.0,39.9452,39.9678,39.9376,39.9603,37428.0
2018-08-13 11:15:00,52.94,52.96,52.85,52.87,42590.0,39.9603,39.9754,39.8923,39.9074,42590.0
2018-08-13 11:20:00,52.87,52.9,52.82,52.82,51415.0,39.9074,39.9301,39.8697,39.8697,51415.0
2018-08-13 11:25:00,52.82,52.87,52.8,52.82,65527.0,39.8697,39.9074,39.8546,39.8697,65527.0
2018-08-13 11:30:00,52.82,52.83,52.78,52.78,38278.0,39.8697,39.8773,39.8395,39.8395,38278.0
2018-08-13 11:35:00,52.79,52.82,52.76,52.81,36128.0,39.8471,39.8697,39.8244,39.8622,36128.0
2018-08-13 11:40:00,52.82,52.83,52.81,52.82,26803.0,39.8697,39.8773,39.8622,39.8697,26803.0
2018-08-13 11:45:00,52.82,52.82,52.74,52.76,73730.0,39.8697,39.8697,39.8093,39.8244,73730.0
2018-08-13 11:50:00,52.76,52.8,52.71,52.73,49825.0,39.8244,39.8546,39.7867,39.8018,49825.0
2018-08-13 11:55:00,52.73,52.76,52.67,52.68,45662.0,39.8018,39.8244,39.7565,39.764,45662.0
2018-08-13 12:00:00,52.68,52.7,52.62,52.68,195738.0,39.764,39.7791,39.7187,39.764,195738.0
2018-08-13 12:05:00,52.69,52.75,52.67,52.69,23402.0,39.7716,39.8169,39.7565,39.7716,23402.0
2018-08-13 12:10:00,52.69,52.72,52.68,52.7,17042.0,39.7716,39.7942,39.764,39.7791,17042.0
2018-08-13 12:15:00,52.7,52.71,52.67,52.69,17464.0,39.7791,39.7867,39.7565,39.7716,17464.0
2018-08-13 12:20:00,52.69,52.72,52.67,52.67,26729.0,39.7716,39.7942,39.7565,39.7565,26729.0
2018-08-13 12:25:00,52.66,52.67,52.59,52.62,38841.0,39.7489,39.7565,39.6961,39.7187,38841.0
2018-08-13 12:30:00,52.62,52.63,52.54,52.59,65533.0,39.7187,39.7263,39.6584,39.6961,65533.0
2018-08-13 12:35:00,52.59,52.65,52.58,52.65,31574.0,39.6961,39.7414,39.6885,39.7414,31574.0
2018-08-13 12:40:00,52.64,52.65,52.61,52.61,24807.0,39.7338,39.7414,39.7112,39.7112,24807.0
2018-08-13 12:45:00,52.61,52.62,52.56,52.6,34070.0,39.7112,39.7187,39.6735,39.7036,34070.0
2018-08-13 12:50:00,52.6,52.62,52.58,52.61,37096.0,39.7036,39.7187,39.6885,39.7112,37096.0
2018-08-13 12:55:00,52.62,52.63,52.56,52.57,32370.0,39.7187,39.7263,39.6735,39.681,32370.0
2018-08-13 13:00:00,52.57,52.57,52.5,52.54,85956.0,39.681,39.681,39.6282,39.6584,85956.0
2018-08-13 13:05:00,52.54,52.58,52.51,52.55,72911.0,39.6584,39.6885,39.6357,39.6659,72911.0
2018-08-13 13:10:00,52.56,52.57,52.51,52.52,30869.0,39.6735,39.681,39.6357,39.6433,30869.0
2018-08-13 13:15:00,52.52,52.61,52.5,52.61,36150.0,39.6433,39.7112,39.6282,39.7112,36150.0
2018-08-13 13:20:00,52.61,52.62,52.59,52.6,26519.0,39.7112,39.7187,39.6961,39.7036,26519.0
2018-08-13 13:25:00,52.6,52.66,52.59,52.64,45824.0,39.7036,39.7489,39.6961,39.7338,45824.0
2018-08-13 13:30:00,52.64,52.69,52.63,52.64,74009.0,39.7338,39.7716,39.7263,39.7338,74009.0
2018-08-13 13:35:00,52.63,52.63,52.53,52.53,29900.0,39.7263,39.7263,39.6508,39.6508,29900.0
2018-08-13 13:40:00,52.54,52.59,52.53,52.57,39435.0,39.6584,39.6961,39.6508,39.681,39435.0
2018-08-13 13:45:00,52.56,52.58,52.52,52.54,25613.0,39.6735,39.6885,39.6433,39.6584,25613.0
2018-08-13 13:50:00,52.54,52.6,52.54,52.6,39419.0,39.6584,39.7036,39.6584,39.7036,39419.0
2018-08-13 13:55:00,52.6,52.61,52.53,52.54,29259.0,39.7036,39.7112,39.6508,39.6584,29259.0
2018-08-13 14:00:00,52.55,52.65,52.54,52.65,23772.0,39.6659,39.7414,39.6584,39.7414,23772.0
2018-08-13 14:05:00,52.66,52.66,52.59,52.6,23654.0,39.7489,39.7489,39.6961,39.7036,23654.0
2018-08-13 14:10:00,52.61,52.63,52.57,52.58,32166.0,39.7112,39.7263,39.681,39.6885,32166.0
2018-08-13 14:15:00,52.58,52.59,52.54,52.55,18514.0,39.6885,39.6961,39.6584,39.6659,18514.0
2018-08-13 14:20:00,52.55,52.61,52.54,52.61,38779.0,39.6659,39.7112,39.6584,39.7112,38779.0
2018-08-13 14:25:00,52.6,52.69,52.6,52.68,47052.0,39.7036,39.7716,39.7036,39.764,47052.0
2018-08-13 14:30:00,52.68,52.71,52.66,52.66,36630.0,39.764,39.7867,39.7489,39.7489,36630.0
2018-08-13 14:35:00,52.66,52.67,52.58,52.63,43798.0,39.7489,39.7565,39.6885,39.7263,43798.0
2018-08-13 14:40:00,52.63,52.64,52.6,52.61,28821.0,39.7263,39.7338,39.7036,39.7112,28821.0
2018-08-13 14:45:00,52.6,52.62,52.58,52.61,26160.0,39.7036,39.7187,39.6885,39.7112,26160.0
2018-08-13 14:50:00,52.6,52.6,52.53,52.54,30717.0,39.7036,39.7036,39.6508,39.6584,30717.0
2018-08-13 14:55:00,52.54,52.59,52.53,52.54,27360.0,39.6584,39.6961,39.6508,39.6584,27360.0
2018-08-13 15:00:00,52.53,52.54,52.51,52.53,46894.0,39.6508,39.6584,39.6357,39.6508,46894.0
2018-08-13 15:05:00,52.53,52.55,52.5,52.54,36641.0,39.6508,39.6659,39.6282,39.6584,36641.0
2018-08-13 15:10:00,52.53,52.56,52.53,52.55,40698.0,39.6508,39.6735,39.6508,39.6659,40698.0
2018-08-13 15:15:00,52.55,52.58,52.55,52.55,34304.0,39.6659,39.6885,39.6659,39.6659,34304.0
2018-08-13 15:20:00,52.55,52.55,52.49,52.5,35179.0,39.6659,39.6659,39.6206,39.6282,35179.0
2018-08-13 15:25:00,52.5,52.54,52.44,52.45,62453.0,39.6282,39.6584,39.5829,39.5904,62453.0
2018-08-13 15:30:00,52.45,52.5,52.44,52.46,91139.0,39.5904,39.6282,39.5829,39.598,91139.0
2018-08-13 15:35:00,52.45,52.52,52.44,52.5,52507.0,39.5904,39.6433,39.5829,39.6282,52507.0
2018-08-13 15:40:00,52.49,52.52,52.46,52.49,78842.0,39.6206,39.6433,39.598,39.6206,78842.0
2018-08-13 15:45:00,52.49,52.49,52.42,52.44,149555.0,39.6206,39.6206,39.5678,39.5829,149555.0
2018-08-13 15:50:00,52.44,52.44,52.4,52.41,123252.0,39.5829,39.5829,39.5527,39.5602,123252.0
2018-08-13 15:55:00,52.41,52.43,52.37,52.38,403941.0,39.5602,39.5753,39.53,39.5376,403941.0
2018-08-14 09:30:00,52.43,52.78,52.43,52.78,91996.0,39.5753,39.8395,39.5753,39.8395,91996.0
2018-08-14 09:35:00,52.77,52.82,52.7,52.7,58927.0,39.832,39.8697,39.7791,39.7791,58927.0
2018-08-14 09:40:00,52.68,52.79,52.68,52.75,37142.0,39.764,39.8471,39.764,39.8169,37142.0
2018-08-14 09:45:00,52.76,52.81,52.72,52.75,46162.0,39.8244,39.8622,39.7942,39.8169,46162.0
2018-08-14 09:50:00,52.75,52.81,52.7,52.79,29280.0,39.8169,39.8622,39.7791,39.8471,29280.0
2018-08-14 09:55:00,52.8,52.86,52.8,52.83,29689.0,39.8546,39.8999,39.8546,39.8773,29689.0
2018-08-14 10:00:00,52.83,52.85,52.69,52.72,58803.0,39.8773,39.8923,39.7716,39.7942,58803.0
2018-08-14 10:05:00,52.73,52.77,52.7,52.76,39707.0,39.8018,39.832,39.7791,39.8244,39707.0
2018-08-14 10:10:00,52.77,52.82,52.76,52.8,26908.0,39.832,39.8697,39.8244,39.8546,26908.0
2018-08-14 10:15:00,52.8,52.87,52.79,52.85,54422.0,39.8546,39.9074,39.8471,39.8923,54422.0
2018-08-14 10:20:00,52.85,52.97,52.85,52.94,65404.0,39.8923,39.9829,39.8923,39.9603,65404.0
2018-08-14 10:25:00,52.94,53.02,52.94,53.0,67568.0,39.9603,40.0207,39.9603,40.0056,67568.0
2018-08-14 10:30:00,53.0,53.0,52.87,52.87,51986.0,40.0056,40.0056,39.9074,39.9074,51986.0
2018-08-14 10:35:00,52.86,52.93,52.86,52.9,38293.0,39.8999,39.9527,39.8999,39.9301,38293.0
2018-08-14 10:40:00,52.91,52.92,52.88,52.9,40591.0,39.9376,39.9452,39.915,39.9301,40591.0
2018-08-14 10:45:00,52.9,52.97,52.9,52.92,49768.0,39.9301,39.9829,39.9301,39.9452,49768.0
2018-08-14 10:50:00,52.91,52.95,52.9,52.94,32862.0,39.9376,39.9678,39.9301,39.9603,32862.0
2018-08-14 10:55:00,52.95,52.97,52.88,52.89,52143.0,39.9678,39.9829,39.915,39.9225,52143.0
2018-08-14 11:00:00,52.89,52.94,52.88,52.94,26298.0,39.9225,39.9603,39.915,39.9603,26298.0
2018-08-14 11:05:00,52.93,52.98,52.93,52.98,22752.0,39.9527,39.9905,39.9527,39.9905,22752.0
2018-08-14 11:10:00,52.98,53.03,52.97,53.02,40247.0,39.9905,40.0282,39.9829,40.0207,40247.0
2018-08-14 11:15:00,53.02,53.03,52.92,52.93,49888.0,40.0207,40.0282,39.9452,39.9527,49888.0
2018-08-14 11:20:00,52.93,53.0,52.93,52.99,27809.0,39.9527,40.0056,39.9527,39.998,27809.0
2018-08-14 11:25:00,52.99,53.03,52.97,53.01,18490.0,39.998,40.0282,39.9829,40.0131,18490.0
2018-08-14 11:30:00,53.02,53.04,52.98,53.0,30540.0,40.0207,40.0358,39.9905,40.0056,30540.0
2018-08-14 11:35:00,53.0,53.04,52.99,53.03,66660.0,40.0056,40.0358,39.998,40.0282,66660.0
2018-08-14 11:40:00,53.04,53.06,53.03,53.03,14904.0,40.0358,40.0509,40.0282,40.0282,14904.0
2018-08-14 11:45:00,53.03,53.06,53.0,53.0,32222.0,40.0282,40.0509,40.0056,40.0056,32222.0
2018-08-14 11:50:00,53.0,53.01,52.93,52.94,29403.0,40.0056,40.0131,39.9527,39.9603,29403.0
2018-08-14 11:55:00,52.93,52.96,52.88,52.89,55899.0,39.9527,39.9754,39.915,39.9225,55899.0
2018-08-14 12:00:00,52.89,52.96,52.89,52.95,35539.0,39.9225,39.9754,39.9225,39.9678,35539.0
2018-08-14 12:05:00,52.95,52.97,52.92,52.93,51029.0,39.9678,39.9829,39.9452,39.9527,51029.0
2018-08-14 12:10:00,52.92,52.93,52.9,52.92,15889.0,39.9452,39.9527,39.9301,39.9452,15889.0
2018-08-14 12:15:00,52.91,52.94,52.91,52.94,16849.0,39.9376,39.9603,39.9376,39.9603,16849.0
2018-08-14 12:20:00,52.93,52.94,52.91,52.94,33537.0,39.9527,39.9603,39.9376,39.9603,33537.0
2018-08-14 12:25:00,52.94,52.96,52.93,52.96,18568.0,39.9603,39.9754,39.9527,39.9754,18568.0
2018-08-14 12:30:00,52.96,53.0,52.96,52.98,19987.0,39.9754,40.0056,39.9754,39.9905,19987.0
2018-08-14 12:35:00,52.98,53.03,52.98,53.01,16469.0,39.9905,40.0282,39.9905,40.0131,16469.0
2018-08-14 12:40:00,53.0,53.02,52.99,52.99,23562.0,40.0056,40.0207,39.998,39.998,23562.0
2018-08-14 12:45:00,52.99,53.0,52.97,52.98,22542.0,39.998,40.0056,39.9829,39.9905,22542.0
2018-08-14 12:50:00,52.98,53.0,52.95,52.97,26241.0,39.9905,40.0056,39.9678,39.9829,26241.0
2018-08-14 12:55:00,52.98,53.01,52.97,53.0,11411.0,39.9905,40.0131,39.9829,40.0056,11411.0
2018-08-14 13:00:00,53.01,53.09,53.0,53.08,25647.0,40.0131,40.0735,40.0056,40.066,25647.0
2018-08-14 13:05:00,53.08,53.08,53.03,53.05,19171.0,40.066,40.066,40.0282,40.0433,19171.0
2018-08-14 13:10:00,53.05,53.08,53.05,53.07,18130.0,40.0433,40.066,40.0433,40.0584,18130.0
2018-08-14 13:15:00,53.06,53.08,53.04,53.08,20271.0,40.0509,40.066,40.0358,40.066,20271.0
2018-08-14 13:20:00,53.07,53.08,53.04,53.07,19855.0,40.0584,40.066,40.0358,40.0584,19855.0
2018-08-14 13:25:00,53.06,53.07,53.02,53.06,29082.0,40.0509,40.0584,40.0207,40.0509,29082.0
2018-08-14 13:30:00,53.06,53.14,53.05,53.14,23504.0,40.0509,40.1112,40.0433,40.1112,23504.0
2018-08-14 13:35:00,53.13,53.14,53.09,53.09,15798.0,40.1037,40.1112,40.0735,40.0735,15798.0
2018-08-14 13:40:00,53.1,53.13,53.09,53.13,18498.0,40.0811,40.1037,40.0735,40.1037,18498.0
2018-08-14 13:45:00,53.13,53.15,53.1,53.13,31022.0,40.1037,40.1188,40.0811,40.1037,31022.0
2018-08-14 13:50:00,53.13,53.13,53.1,53.12,21391.0,40.1037,40.1037,40.0811,40.0962,21391.0
2018-08-14 13:55:00,53.12,53.2,53.11,53.19,30029.0,40.0962,40.1565,40.0886,40.149,30029.0
2018-08-14 14:00:00,53.19,53.21,53.18,53.18,26309.0,40.149,40.1641,40.1414,40.1414,26309.0
2018-08-14 14:05:00,53.18,53.19,53.14,53.17,16581.0,40.1414,40.149,40.1112,40.1339,16581.0
2018-08-14 14:10:00,53.17,53.2,53.16,53.2,19012.0,40.1339,40.1565,40.1263,40.1565,19012.0
2018-08-14 14:15:00,53.2,53.2,53.15,53.19,69428.0,40.1565,40.1565,40.1188,40.149,69428.0
2018-08-14 14:20:00,53.19,53.2,53.08,53.1,82581.0,40.149,40.1565,40.066,40.0811,82581.0
2018-08-14 14:25:00,53.09,53.11,53.07,53.11,14122.0,40.0735,40.0886,40.0584,40.0886,14122.0
2018-08-14 14:30:00,53.11,53.19,53.1,53.18,119636.0,40.0886,40.149,40.0811,40.1414,119636.0
2018-08-14 14:35:00,53.18,53.21,53.16,53.2,31416.0,40.1414,40.1641,40.1263,40.1565,31416.0
2018-08-14 14:40:00,53.2,53.21,53.17,53.19,19594.0,40.1565,40.1641,40.1339,40.149,19594.0
2018-08-14 14:45:00,53.18,53.2,53.16,53.16,26304.0,40.1414,40.1565,40.1263,40.1263,26304.0
2018-08-14 14:50:00,53.16,53.17,53.15,53.16,16405.0,40.1263,40.1339,40.1188,40.1263,16405.0
2018-08-14 14:55:00,53.16,53.16,53.14,53.14,24841.0,40.1263,40.1263,40.1112,40.1112,24841.0
2018-08-14 15:00:00,53.14,53.15,53.13,53.14,33412.0,40.1112,40.1188,40.1037,40.1112,33412.0
2018-08-14 15:05:00,53.15,53.17,53.14,53.16,45369.0,40.1188,40.1339,40.1112,40.1263,45369.0
2018-08-14 15:10:00,53.17,53.17,53.13,53.14,30362.0,40.1339,40.1339,40.1037,40.1112,30362.0
2018-08-14 15:15:00,53.13,53.15,53.12,53.15,37743.0,40.1037,40.1188,40.0962,40.1188,37743.0
2018-08-14 15:20:00,53.14,53.15,53.1,53.15,43552.0,40.1112,40.1188,40.0811,40.1188,43552.0
2018-08-14 15:25:00,53.15,53.17,53.14,53.15,37825.0,40.1188,40.1339,40.1112,40.1188,37825.0
2018-08-14 15:30:00,53.16,53.17,53.12,53.17,160549.0,40.1263,40.1339,40.0962,40.1339,160549.0
2018-08-14 15:35:00,53.17,53.19,53.16,53.17,47883.0,40.1339,40.149,40.1263,40.1339,47883.0
2018-08-14 15:40:00,53.17,53.17,53.12,53.14,62634.0,40.1339,40.1339,40.0962,40.1112,62634.0
2018-08-14 15:45:00,53.15,53.17,53.14,53.16,129553.0,40.1188,40.1339,40.1112,40.1263,129553.0
2018-08-14 15:50:00,53.17,53.17,53.14,53.16,102362.0,40.1339,40.1339,40.1112,40.1263,102362.0
2018-08-14 15:55:00,53.16,53.17,53.12,53.16,312621.0,40.1263,40.1339,40.0962,40.1263,312621.0
2018-08-15 09:30:00,52.73,52.91,52.71,52.86,79900.0,39.8018,39.9376,39.7867,39.8999,79900.0
2018-08-15 09:35:00,52.87,52.94,52.82,52.93,64287.0,39.9074,39.9603,39.8697,39.9527,64287.0
2018-08-15 09:40:00,52.92,53.0,52.85,52.94,46792.0,39.9452,40.0056,39.8923,39.9603,46792.0
2018-08-15 09:45:00,52.95,52.96,52.83,52.94,55912.0,39.9678,39.9754,39.8773,39.9603,55912.0
2018-08-15 09:50:00,52.93,52.93,52.82,52.87,35586.0,39.9527,39.9527,39.8697,39.9074,35586.0
2018-08-15 09:55:00,52.86,52.87,52.82,52.85,76229.0,39.8999,39.9074,39.8697,39.8923,76229.0
2018-08-15 10:00:00,52.84,52.87,52.74,52.74,71386.0,39.8848,39.9074,39.8093,39.8093,71386.0
2018-08-15 10:05:00,52.73,52.78,52.68,52.72,69640.0,39.8018,39.8395,39.764,39.7942,69640.0
2018-08-15 10:10:00,52.72,52.78,52.68,52.73,48250.0,39.7942,39.8395,39.764,39.8018,48250.0
2018-08-15 10:15:00,52.73,52.76,52.67,52.75,79534.0,39.8018,39.8244,39.7565,39.8169,79534.0
2018-08-15 10:20:00,52.75,52.84,52.74,52.84,62564.0,39.8169,39.8848,39.8093,39.8848,62564.0
2018-08-15 10:25:00,52.83,52.84,52.79,52.81,37156.0,39.8773,39.8848,39.8471,39.8622,37156.0
2018-08-15 10:30:00,52.81,52.84,52.76,52.84,36697.0,39.8622,39.8848,39.8244,39.8848,36697.0
2018-08-15 10:35:00,52.84,52.87,52.78,52.87,27711.0,39.8848,39.9074,39.8395,39.9074,27711.0
2018-08-15 10:40:00,52.87,52.9,52.82,52.82,28004.0,39.9074,39.9301,39.8697,39.8697,28004.0
2018-08-15 10:45:00,52.82,52.84,52.78,52.83,40601.0,39.8697,39.8848,39.8395,39.8773,40601.0
2018-08-15 10:50:00,52.82,52.83,52.74,52.77,34763.0,39.8697,39.8773,39.8093,39.832,34763.0
2018-08-15 10:55:00,52.77,52.81,52.72,52.79,25522.0,39.832,39.8622,39.7942,39.8471,25522.0
2018-08-15 11:00:00,52.79,52.91,52.79,52.91,26261.0,39.8471,39.9376,39.8471,39.9376,26261.0
2018-08-15 11:05:00,52.9,52.96,52.85,52.96,54451.0,39.9301,39.9754,39.8923,39.9754,54451.0
2018-08-15 11:10:00,52.96,53.0,52.92,52.97,53754.0,39.9754,40.0056,39.9452,39.9829,53754.0
2018-08-15 11:15:00,52.98,53.01,52.89,52.94,65442.0,39.9905,40.0131,39.9225,39.9603,65442.0
2018-08-15 11:20:00,52.94,53.0,52.91,52.96,35207.0,39.9603,40.0056,39.9376,39.9754,35207.0
2018-08-15 11:25:00,52.97,53.01,52.91,52.93,35604.0,39.9829,40.0131,39.9376,39.9527,35604.0
2018-08-15 11:30:00,52.94,52.97,52.89,52.97,34129.0,39.9603,39.9829,39.9225,39.9829,34129.0
2018-08-15 11:35:00,52.98,53.0,52.93,52.94,25535.0,39.9905,40.0056,39.9527,39.9603,25535.0
2018-08-15 11:40:00,52.94,52.94,52.88,52.89,41512.0,39.9603,39.9603,39.915,39.9225,41512.0
2018-08-15 11:45:00,52.89,52.9,52.84,52.86,138008.0,39.9225,39.9301,39.8848,39.8999,138008.0
2018-08-15 11:50:00,52.86,52.86,52.79,52.82,48080.0,39.8999,39.8999,39.8471,39.8697,48080.0
2018-08-15 11:55:00,52.83,52.84,52.74,52.75,45996.0,39.8773,39.8848,39.8093,39.8169,45996.0
2018-08-15 12:00:00,52.74,52.78,52.73,52.78,72225.0,39.8093,39.8395,39.8018,39.8395,72225.0
2018-08-15 12:05:00,52.78,52.8,52.73,52.79,140310.0,39.8395,39.8546,39.8018,39.8471,140310.0
2018-08-15 12:10:00,52.79,52.85,52.79,52.82,46669.0,39.8471,39.8923,39.8471,39.8697,46669.0
2018-08-15 12:15:00,52.82,52.86,52.79,52.83,47657.0,39.8697,39.8999,39.8471,39.8773,47657.0
2018-08-15 12:20:00,52.83,52.85,52.79,52.81,38580.0,39.8773,39.8923,39.8471,39.8622,38580.0
2018-08-15 12:25:00,52.82,52.86,52.8,52.83,54147.0,39.8697,39.8999,39.8546,39.8773,54147.0
2018-08-15 12:30:00,52.84,52.85,52.79,52.84,60349.0,39.8848,39.8923,39.8471,39.8848,60349.0
2018-08-15 12:35:00,52.84,52.86,52.83,52.85,50676.0,39.8848,39.8999,39.8773,39.8923,50676.0
2018-08-15 12:40:00,52.85,52.85,52.79,52.81,42240.0,39.8923,39.8923,39.8471,39.8622,42240.0
2018-08-15 12:45:00,52.81,52.82,52.76,52.76,30108.0,39.8622,39.8697,39.8244,39.8244,30108.0
2018-08-15 12:50:00,52.75,52.79,52.74,52.75,41956.0,39.8169,39.8471,39.8093,39.8169,41956.0
2018-08-15 12:55:00,52.75,52.81,52.74,52.8,15040.0,39.8169,39.8622,39.8093,39.8546,15040.0
2018-08-15 13:00:00,52.8,52.81,52.76,52.78,39476.0,39.8546,39.8622,39.8244,39.8395,39476.0
2018-08-15 13:05:00,52.77,52.81,52.74,52.75,35487.0,39.832,39.8622,39.8093,39.8169,35487.0
2018-08-15 13:10:00,52.75,52.78,52.74,52.76,19570.0,39.8169,39.8395,39.8093,39.8244,19570.0
2018-08-15 13:15:00,52.76,52.77,52.71,52.72,19041.0,39.8244,39.832,39.7867,39.7942,19041.0
2018-08-15 13:20:00,52.72,52.72,52.62,52.63,38414.0,39.7942,39.7942,39.7187,39.7263,38414.0
2018-08-15 13:25:00,52.63,52.67,52.62,52.62,36353.0,39.7263,39.7565,39.7187,39.7187,36353.0
2018-08-15 13:30:00,52.63,52.64,52.56,52.61,31922.0,39.7263,39.7338,39.6735,39.7112,31922.0
2018-08-15 13:35:00,52.61,52.63,52.58,52.6,52518.0,39.7112,39.7263,39.6885,39.7036,52518.0
2018-08-15 13:40:00,52.61,52.62,52.58,52.6,27760.0,39.7112,39.7187,39.6885,39.7036,27760.0
2018-08-15 13:45:00,52.6,52.61,52.56,52.56,69061.0,39.7036,39.7112,39.6735,39.6735,69061.0
2018-08-15 13:50:00,52.57,52.61,52.55,52.56,32803.0,39.681,39.7112,39.6659,39.6735,32803.0
2018-08-15 13:55:00,52.57,52.57,52.51,52.51,216101.0,39.681,39.681,39.6357,39.6357,216101.0
2018-08-15 14:00:00,52.51,52.58,52.5,52.57,343078.0,39.6357,39.6885,39.6282,39.681,343078.0
2018-08-15 14:05:00,52.57,52.57,52.5,52.53,26450.0,39.681,39.681,39.6282,39.6508,26450.0
2018-08-15 14:10:00,52.52,52.57,52.48,52.48,146440.0,39.6433,39.681,39.6131,39.6131,146440.0
2018-08-15 14:15:00,52.49,52.58,52.48,52.53,78879.0,39.6206,39.6885,39.6131,39.6508,78879.0
2018-08-15 14:20:00,52.53,52.53,52.48,52.48,37306.0,39.6508,39.6508,39.6131,39.6131,37306.0
2018-08-15 14:25:00,52.48,52.48,52.4,52.4,50494.0,39.6131,39.6131,39.5527,39.5527,50494.0
2018-08-15 14:30:00,52.4,52.42,52.35,52.41,100613.0,39.5527,39.5678,39.5149,39.5602,100613.0
2018-08-15 14:35:00,52.43,52.5,52.43,52.49,40024.0,39.5753,39.6282,39.5753,39.6206,40024.0
2018-08-15 14:40:00,52.49,52.54,52.49,52.5,37390.0,39.6206,39.6584,39.6206,39.6282,37390.0
2018-08-15 14:45:00,52.5,52.51,52.44,52.49,36157.0,39.6282,39.6357,39.5829,39.6206,36157.0
2018-08-15 14:50:00,52.5,52.6,52.49,52.58,62614.0,39.6282,39.7036,39.6206,39.6885,62614.0
2018-08-15 14:55:00,52.58,52.64,52.57,52.64,29510.0,39.6885,39.7338,39.681,39.7338,29510.0
2018-08-15 15:00:00,52.64,52.72,52.63,52.68,41122.0,39.7338,39.7942,39.7263,39.764,41122.0
2018-08-15 15:05:00,52.68,52.71,52.64,52.65,69786.0,39.764,39.7867,39.7338,39.7414,69786.0
2018-08-15 15:10:00,52.65,52.65,52.6,52.6,59399.0,39.7414,39.7414,39.7036,39.7036,59399.0
2018-08-15 15:15:00,52.6,52.62,52.57,52.58,45909.0,39.7036,39.7187,39.681,39.6885,45909.0
2018-08-15 15:20:00,52.58,52.6,52.55,52.57,40465.0,39.6885,39.7036,39.6659,39.681,40465.0
2018-08-15 15:25:00,52.58,52.61,52.55,52.58,53159.0,39.6885,39.7112,39.6659,39.6885,53159.0
2018-08-15 15:30:00,52.59,52.73,52.58,52.72,71438.0,39.6961,39.8018,39.6885,39.7942,71438.0
2018-08-15 15:35:00,52.72,52.74,52.66,52.69,73689.0,39.7942,39.8093,39.7489,39.7716,73689.0
2018-08-15 15:40:00,52.68,52.69,52.64,52.69,84185.0,39.764,39.7716,39.7338,39.7716,84185.0
2018-08-15 15:45:00,52.68,52.74,52.67,52.72,97629.0,39.764,39.8093,39.7565,39.7942,97629.0
2018-08-15 15:50:00,52.71,52.71,52.63,52.63,164871.0,39.7867,39.7867,39.7263,39.7263,164871.0
2018-08-15 15:55:00,52.63,52.69,52.58,52.59,474931.0,39.7263,39.7716,39.6885,39.6961,474931.0
2018-08-16 09:30:00,52.81,53.02,52.8,53.0,118427.0,39.8622,40.0207,39.8546,40.0056,118427.0
2018-08-16 09:35:00,53.01,53.02,52.83,52.88,140680.0,40.0131,40.0207,39.8773,39.915,140680.0
2018-08-16 09:40:00,52.87,53.0,52.8,52.99,61415.0,39.9074,40.0056,39.8546,39.998,61415.0
2018-08-16 09:45:00,53.0,53.08,52.91,53.05,59608.0,40.0056,40.066,39.9376,40.0433,59608.0
2018-08-16 09:50:00,53.05,53.11,53.03,53.08,44386.0,40.0433,40.0886,40.0282,40.066,44386.0
2018-08-16 09:55:00,53.08,53.19,53.07,53.14,103034.0,40.066,40.149,40.0584,40.1112,103034.0
2018-08-16 10:00:00,53.14,53.16,53.08,53.13,66453.0,40.1112,40.1263,40.066,40.1037,66453.0
2018-08-16 10:05:00,53.13,53.19,53.12,53.19,35575.0,40.1037,40.149,40.0962,40.149,35575.0
2018-08-16 10:10:00,53.19,53.21,53.15,53.19,33343.0,40.149,40.1641,40.1188,40.149,33343.0
2018-08-16 10:15:00,53.2,53.21,53.12,53.15,27817.0,40.1565,40.1641,40.0962,40.1188,27817.0
2018-08-16 10:20:00,53.15,53.24,53.13,53.21,30667.0,40.1188,40.1867,40.1037,40.1641,30667.0
2018-08-16 10:25:00,53.21,53.21,53.15,53.18,19724.0,40.1641,40.1641,40.1188,40.1414,19724.0
2018-08-16 10:30:00,53.19,53.2,53.16,53.2,34988.0,40.149,40.1565,40.1263,40.1565,34988.0
2018-08-16 10:35:00,53.2,53.26,53.19,53.26,26925.0,40.1565,40.2018,40.149,40.2018,26925.0
2018-08-16 10:40:00,53.25,53.26,53.23,53.24,35221.0,40.1943,40.2018,40.1792,40.1867,35221.0
2018-08-16 10:45:00,53.25,53.25,53.16,53.16,83817.0,40.1943,40.1943,40.1263,40.1263,83817.0
2018-08-16 10:50:00,53.17,53.18,53.14,53.15,26747.0,40.1339,40.1414,40.1112,40.1188,26747.0
2018-08-16 10:55:00,53.15,53.22,53.14,53.22,20671.0,40.1188,40.1716,40.1112,40.1716,20671.0
2018-08-16 11:00:00,53.21,53.25,53.17,53.17,52685.0,40.1641,40.1943,40.1339,40.1339,52685.0
2018-08-16 11:05:00,53.17,53.17,53.11,53.12,55239.0,40.1339,40.1339,40.0886,40.0962,55239.0
2018-08-16 11:10:00,53.12,53.15,53.11,53.14,45209.0,40.0962,40.1188,40.0886,40.1112,45209.0
2018-08-16 11:15:00,53.15,53.21,53.15,53.2,39884.0,40.1188,40.1641,40.1188,40.1565,39884.0
2018-08-16 11:20:00,53.2,53.25,53.19,53.24,24701.0,40.1565,40.1943,40.149,40.1867,24701.0
2018-08-16 11:25:00,53.24,53.26,53.22,53.23,29679.0,40.1867,40.2018,40.1716,40.1792,29679.0
2018-08-16 11:30:00,53.24,53.25,53.19,53.19,44306.0,40.1867,40.1943,40.149,40.149,44306.0
2018-08-16 11:35:00,53.2,53.24,53.19,53.21,44458.0,40.1565,40.1867,40.149,40.1641,44458.0
2018-08-16 11:40:00,53.21,53.21,53.19,53.2,40292.0,40.1641,40.1641,40.149,40.1565,40292.0
2018-08-16 11:45:00,53.2,53.23,53.2,53.22,51746.0,40.1565,40.1792,40.1565,40.1716,51746.0
2018-08-16 11:50:00,53.22,53.22,53.19,53.19,44579.0,40.1716,40.1716,40.149,40.149,44579.0
2018-08-16 11:55:00,53.2,53.25,53.19,53.24,105238.0,40.1565,40.1943,40.149,40.1867,105238.0
2018-08-16 12:00:00,53.25,53.29,53.23,53.28,22747.0,40.1943,40.2245,40.1792,40.2169,22747.0
2018-08-16 12:05:00,53.28,53.33,53.27,53.3,50432.0,40.2169,40.2547,40.2094,40.232,50432.0
2018-08-16 12:10:00,53.31,53.33,53.3,53.31,55197.0,40.2396,40.2547,40.232,40.2396,55197.0
2018-08-16 12:15:00,53.31,53.37,53.3,53.37,58164.0,40.2396,40.2849,40.232,40.2849,58164.0
2018-08-16 12:20:00,53.37,53.38,53.34,53.36,62726.0,40.2849,40.2924,40.2622,40.2773,62726.0
2018-08-16 12:25:00,53.36,53.38,53.34,53.36,33686.0,40.2773,40.2924,40.2622,40.2773,33686.0
2018-08-16 12:30:00,53.35,53.36,53.25,53.27,44761.0,40.2698,40.2773,40.1943,40.2094,44761.0
2018-08-16 12:35:00,53.28,53.28,53.25,53.26,16462.0,40.2169,40.2169,40.1943,40.2018,16462.0
2018-08-16 12:40:00,53.25,53.27,53.19,53.2,34445.0,40.1943,40.2094,40.149,40.1565,34445.0
2018-08-16 12:45:00,53.2,53.26,53.2,53.25,19009.0,40.1565,40.2018,40.1565,40.1943,19009.0
2018-08-16 12:50:00,53.25,53.29,53.25,53.29,12267.0,40.1943,40.2245,40.1943,40.2245,12267.0
2018-08-16 12:55:00,53.3,53.31,53.25,53.25,20043.0,40.232,40.2396,40.1943,40.1943,20043.0
2018-08-16 13:00:00,53.26,53.31,53.23,53.25,51541.0,40.2018,40.2396,40.1792,40.1943,51541.0
2018-08-16 13:05:00,53.26,53.26,53.21,53.22,27184.0,40.2018,40.2018,40.1641,40.1716,27184.0
2018-08-16 13:10:00,53.22,53.23,53.2,53.21,35613.0,40.1716,40.1792,40.1565,40.1641,35613.0
2018-08-16 13:15:00,53.2,53.22,53.18,53.22,24966.0,40.1565,40.1716,40.1414,40.1716,24966.0
2018-08-16 13:20:00,53.22,53.24,53.19,53.24,17659.0,40.1716,40.1867,40.149,40.1867,17659.0
2018-08-16 13:25:00,53.24,53.25,53.23,53.25,21840.0,40.1867,40.1943,40.1792,40.1943,21840.0
2018-08-16 13:30:00,53.25,53.27,53.24,53.26,16939.0,40.1943,40.2094,40.1867,40.2018,16939.0
2018-08-16 13:35:00,53.27,53.31,53.27,53.31,22110.0,40.2094,40.2396,40.2094,40.2396,22110.0
2018-08-16 13:40:00,53.31,53.31,53.28,53.3,21318.0,40.2396,40.2396,40.2169,40.232,21318.0
2018-08-16 13:45:00,53.29,53.3,53.23,53.23,21555.0,40.2245,40.232,40.1792,40.1792,21555.0
2018-08-16 13:50:00,53.23,53.28,53.22,53.27,15290.0,40.1792,40.2169,40.1716,40.2094,15290.0
2018-08-16 13:55:00,53.27,53.29,53.25,53.27,10564.0,40.2094,40.2245,40.1943,40.2094,10564.0
2018-08-16 14:00:00,53.27,53.28,53.24,53.28,20892.0,40.2094,40.2169,40.1867,40.2169,20892.0
2018-08-16 14:05:00,53.28,53.31,53.27,53.29,19905.0,40.2169,40.2396,40.2094,40.2245,19905.0
2018-08-16 14:10:00,53.29,53.31,53.27,53.27,26317.0,40.2245,40.2396,40.2094,40.2094,26317.0
2018-08-16 14:15:00,53.27,53.31,53.26,53.31,32525.0,40.2094,40.2396,40.2018,40.2396,32525.0
2018-08-16 14:20:00,53.3,53.31,53.28,53.29,15526.0,40.232,40.2396,40.2169,40.2245,15526.0
2018-08-16 14:25:00,53.28,53.32,53.27,53.28,24224.0,40.2169,40.2471,40.2094,40.2169,24224.0
2018-08-16 14:30:00,53.27,53.27,53.2,53.23,89132.0,40.2094,40.2094,40.1565,40.1792,89132.0
2018-08-16 14:35:00,53.24,53.27,53.23,53.26,15777.0,40.1867,40.2094,40.1792,40.2018,15777.0
2018-08-16 14:40:00,53.26,53.27,53.24,53.26,23291.0,40.2018,40.2094,40.1867,40.2018,23291.0
2018-08-16 14:45:00,53.26,53.27,53.25,53.27,19485.0,40.2018,40.2094,40.1943,40.2094,19485.0
2018-08-16 14:50:00,53.27,53.27,53.23,53.27,33638.0,40.2094,40.2094,40.1792,40.2094,33638.0
2018-08-16 14:55:00,53.27,53.3,53.26,53.27,24179.0,40.2094,40.232,40.2018,40.2094,24179.0
2018-08-16 15:00:00,53.27,53.3,53.24,53.29,33531.0,40.2094,40.232,40.1867,40.2245,33531.0
2018-08-16 15:05:00,53.29,53.31,53.27,53.28,29339.0,40.2245,40.2396,40.2094,40.2169,29339.0
2018-08-16 15:10:00,53.27,53.31,53.26,53.31,31032.0,40.2094,40.2396,40.2018,40.2396,31032.0
2018-08-16 15:15:00,53.31,53.32,53.28,53.3,30855.0,40.2396,40.2471,40.2169,40.232,30855.0
2018-08-16 15:20:00,53.3,53.3,53.27,53.29,54502.0,40.232,40.232,40.2094,40.2245,54502.0
2018-08-16 15:25:00,53.28,53.3,53.27,53.29,89283.0,40.2169,40.232,40.2094,40.2245,89283.0
2018-08-16 15:30:00,53.29,53.3,53.23,53.28,133261.0,40.2245,40.232,40.1792,40.2169,133261.0
2018-08-16 15:35:00,53.28,53.28,53.23,53.25,58485.0,40.2169,40.2169,40.1792,40.1943,58485.0
2018-08-16 15:40:00,53.25,53.26,53.21,53.22,59470.0,40.1943,40.2018,40.1641,40.1716,59470.0
2018-08-16 15:45:00,53.22,53.23,53.19,53.2,86546.0,40.1716,40.1792,40.149,40.1565,86546.0
2018-08-16 15:50:00,53.19,53.19,53.14,53.19,123479.0,40.149,40.149,40.1112,40.149,123479.0
2018-08-16 15:55:00,53.18,53.2,53.15,53.17,487644.0,40.1414,40.1565,40.1188,40.1339,487644.0
2018-08-17 09:30:00,53.11,53.2,53.05,53.17,220201.0,40.0886,40.1565,40.0433,40.1339,220201.0
2018-08-17 09:35:00,53.17,53.31,53.16,53.29,29485.0,40.1339,40.2396,40.1263,40.2245,29485.0
2018-08-17 09:40:00,53.28,53.28,53.18,53.23,52924.0,40.2169,40.2169,40.1414,40.1792,52924.0
2018-08-17 09:45:00,53.23,53.3,53.2,53.26,52899.0,40.1792,40.232,40.1565,40.2018,52899.0
2018-08-17 09:50:00,53.26,53.27,53.2,53.22,47313.0,40.2018,40.2094,40.1565,40.1716,47313.0
2018-08-17 09:55:00,53.22,53.28,53.2,53.27,32645.0,40.1716,40.2169,40.1565,40.2094,32645.0
2018-08-17 10:00:00,53.26,53.32,53.24,53.24,46992.0,40.2018,40.2471,40.1867,40.1867,46992.0
2018-08-17 10:05:00,53.24,53.26,53.22,53.26,32002.0,40.1867,40.2018,40.1716,40.2018,32002.0
2018-08-17 10:10:00,53.26,53.28,53.22,53.24,42353.0,40.2018,40.2169,40.1716,40.1867,42353.0
2018-08-17 10:15:00,53.24,53.27,53.22,53.26,33116.0,40.1867,40.2094,40.1716,40.2018,33116.0
2018-08-17 10:20:00,53.26,53.27,53.19,53.19,28020.0,40.2018,40.2094,40.149,40.149,28020.0
2018-08-17 10:25:00,53.19,53.26,53.16,53.22,33248.0,40.149,40.2018,40.1263,40.1716,33248.0
2018-08-17 10:30:00,53.21,53.26,53.2,53.25,24219.0,40.1641,40.2018,40.1565,40.1943,24219.0
2018-08-17 10:35:00,53.25,53.26,53.2,53.22,32246.0,40.1943,40.2018,40.1565,40.1716,32246.0
2018-08-17 10:40:00,53.22,53.25,53.19,53.2,25761.0,40.1716,40.1943,40.149,40.1565,25761.0
2018-08-17 10:45:00,53.2,53.23,53.17,53.22,28244.0,40.1565,40.1792,40.1339,40.1716,28244.0
2018-08-17 10:50:00,53.22,53.29,53.2,53.23,87528.0,40.1716,40.2245,40.1565,40.1792,87528.0
2018-08-17 10:55:00,53.23,53.24,53.18,53.23,28051.0,40.1792,40.1867,40.1414,40.1792,28051.0
2018-08-17 11:00:00,53.22,53.23,53.17,53.23,23229.0,40.1716,40.1792,40.1339,40.1792,23229.0
2018-08-17 11:05:00,53.23,53.27,53.23,53.26,23634.0,40.1792,40.2094,40.1792,40.2018,23634.0
2018-08-17 11:10:00,53.26,53.27,53.22,53.26,16820.0,40.2018,40.2094,40.1716,40.2018,16820.0
2018-08-17 11:15:00,53.26,53.3,53.25,53.29,22455.0,40.2018,40.232,40.1943,40.2245,22455.0
2018-08-17 11:20:00,53.29,53.3,53.24,53.24,16001.0,40.2245,40.232,40.1867,40.1867,16001.0
2018-08-17 11:25:00,53.24,53.26,53.22,53.24,18278.0,40.1867,40.2018,40.1716,40.1867,18278.0
2018-08-17 11:30:00,53.23,53.26,53.22,53.24,16092.0,40.1792,40.2018,40.1716,40.1867,16092.0
2018-08-17 11:35:00,53.24,53.25,53.22,53.23,29161.0,40.1867,40.1943,40.1716,40.1792,29161.0
2018-08-17 11:40:00,53.23,53.29,53.23,53.27,35304.0,40.1792,40.2245,40.1792,40.2094,35304.0
2018-08-17 11:45:00,53.27,53.29,53.26,53.28,31076.0,40.2094,40.2245,40.2018,40.2169,31076.0
2018-08-17 11:50:00,53.27,53.29,53.26,53.27,18495.0,40.2094,40.2245,40.2018,40.2094,18495.0
2018-08-17 11:55:00,53.27,53.28,53.26,53.27,22341.0,40.2094,40.2169,40.2018,40.2094,22341.0
2018-08-17 12:00:00,53.28,53.3,53.23,53.23,23459.0,40.2169,40.232,40.1792,40.1792,23459.0
2018-08-17 12:05:00,53.23,53.26,53.22,53.25,15538.0,40.1792,40.2018,40.1716,40.1943,15538.0
2018-08-17 12:10:00,53.25,53.27,53.22,53.23,19191.0,40.1943,40.2094,40.1716,40.1792,19191.0
2018-08-17 12:15:00,53.23,53.29,53.22,53.28,17365.0,40.1792,40.2245,40.1716,40.2169,17365.0
2018-08-17 12:20:00,53.27,53.29,53.25,53.26,14532.0,40.2094,40.2245,40.1943,40.2018,14532.0
2018-08-17 12:25:00,53.26,53.27,53.24,53.25,10966.0,40.2018,40.2094,40.1867,40.1943,10966.0
2018-08-17 12:30:00,53.24,53.24,53.22,53.23,13274.0,40.1867,40.1867,40.1716,40.1792,13274.0
2018-08-17 12:35:00,53.23,53.24,53.22,53.23,9968.0,40.1792,40.1867,40.1716,40.1792,9968.0
2018-08-17 12:40:00,53.22,53.25,53.22,53.22,23105.0,40.1716,40.1943,40.1716,40.1716,23105.0
2018-08-17 12:45:00,53.23,53.24,53.2,53.21,32541.0,40.1792,40.1867,40.1565,40.1641,32541.0
2018-08-17 12:50:00,53.21,53.22,53.18,53.18,28157.0,40.1641,40.1716,40.1414,40.1414,28157.0
2018-08-17 12:55:00,53.18,53.2,53.15,53.16,33272.0,40.1414,40.1565,40.1188,40.1263,33272.0
2018-08-17 13:00:00,53.16,53.18,53.14,53.15,22333.0,40.1263,40.1414,40.1112,40.1188,22333.0
2018-08-17 13:05:00,53.15,53.16,53.13,53.16,21366.0,40.1188,40.1263,40.1037,40.1263,21366.0
2018-08-17 13:10:00,53.16,53.19,53.16,53.19,20056.0,40.1263,40.149,40.1263,40.149,20056.0
2018-08-17 13:15:00,53.19,53.19,53.16,53.16,13119.0,40.149,40.149,40.1263,40.1263,13119.0
2018-08-17 13:20:00,53.16,53.17,53.16,53.16,8197.0,40.1263,40.1339,40.1263,40.1263,8197.0
2018-08-17 13:25:00,53.17,53.17,53.11,53.13,39407.0,40.1339,40.1339,40.0886,40.1037,39407.0
2018-08-17 13:30:00,53.13,53.18,53.12,53.18,40877.0,40.1037,40.1414,40.0962,40.1414,40877.0
2018-08-17 13:35:00,53.18,53.22,53.17,53.21,16550.0,40.1414,40.1716,40.1339,40.1641,16550.0
2018-08-17 13:40:00,53.21,53.24,53.2,53.22,17256.0,40.1641,40.1867,40.1565,40.1716,17256.0
2018-08-17 13:45:00,53.21,53.25,53.21,53.23,21127.0,40.1641,40.1943,40.1641,40.1792,21127.0
2018-08-17 13:50:00,53.22,53.25,53.22,53.23,14462.0,40.1716,40.1943,40.1716,40.1792,14462.0
2018-08-17 13:55:00,53.23,53.26,53.21,53.25,21688.0,40.1792,40.2018,40.1641,40.1943,21688.0
2018-08-17 14:00:00,53.24,53.33,53.24,53.33,39670.0,40.1867,40.2547,40.1867,40.2547,39670.0
2018-08-17 14:05:00,53.34,53.36,53.31,53.33,29711.0,40.2622,40.2773,40.2396,40.2547,29711.0
2018-08-17 14:10:00,53.33,53.34,53.31,53.33,18351.0,40.2547,40.2622,40.2396,40.2547,18351.0
2018-08-17 14:15:00,53.34,53.34,53.28,53.3,33095.0,40.2622,40.2622,40.2169,40.232,33095.0
2018-08-17 14:20:00,53.3,53.34,53.29,53.33,16956.0,40.232,40.2622,40.2245,40.2547,16956.0
2018-08-17 14:25:00,53.33,53.35,53.32,53.33,17200.0,40.2547,40.2698,40.2471,40.2547,17200.0
2018-08-17 14:30:00,53.33,53.39,53.33,53.38,56882.0,40.2547,40.3,40.2547,40.2924,56882.0
2018-08-17 14:35:00,53.39,53.39,53.32,53.37,69639.0,40.3,40.3,40.2471,40.2849,69639.0
2018-08-17 14:40:00,53.37,53.4,53.35,53.38,34291.0,40.2849,40.3075,40.2698,40.2924,34291.0
2018-08-17 14:45:00,53.38,53.38,53.33,53.34,21737.0,40.2924,40.2924,40.2547,40.2622,21737.0
2018-08-17 14:50:00,53.33,53.39,53.33,53.37,55937.0,40.2547,40.3,40.2547,40.2849,55937.0
2018-08-17 14:55:00,53.37,53.39,53.37,53.39,39757.0,40.2849,40.3,40.2849,40.3,39757.0
2018-08-17 15:00:00,53.38,53.39,53.34,53.36,75165.0,40.2924,40.3,40.2622,40.2773,75165.0
2018-08-17 15:05:00,53.36,53.38,53.3,53.3,30943.0,40.2773,40.2924,40.232,40.232,30943.0
2018-08-17 15:10:00,53.3,53.32,53.29,53.3,30391.0,40.232,40.2471,40.2245,40.232,30391.0
2018-08-17 15:15:00,53.31,53.31,53.27,53.31,33173.0,40.2396,40.2396,40.2094,40.2396,33173.0
2018-08-17 15:20:00,53.31,53.33,53.29,53.32,36072.0,40.2396,40.2547,40.2245,40.2471,36072.0
2018-08-17 15:25:00,53.31,53.33,53.3,53.32,34500.0,40.2396,40.2547,40.232,40.2471,34500.0
2018-08-17 15:30:00,53.33,53.33,53.29,53.32,38957.0,40.2547,40.2547,40.2245,40.2471,38957.0
2018-08-17 15:35:00,53.32,53.34,53.32,53.34,27901.0,40.2471,40.2622,40.2471,40.2622,27901.0
2018-08-17 15:40:00,53.34,53.38,53.33,53.36,58314.0,40.2622,40.2924,40.2547,40.2773,58314.0
2018-08-17 15:45:00,53.36,53.37,53.35,53.35,75007.0,40.2773,40.2849,40.2698,40.2698,75007.0
2018-08-17 15:50:00,53.34,53.35,53.29,53.31,113763.0,40.2622,40.2698,40.2245,40.2396,113763.0
2018-08-17 15:55:00,53.31,53.33,53.27,53.3,481054.0,40.2396,40.2547,40.2094,40.232,481054.0
2018-08-20 09:30:00,53.26,53.4,53.24,53.37,235974.0,40.2018,40.3075,40.1867,40.2849,235974.0
2018-08-20 09:35:00,53.36,53.45,53.35,53.44,61145.0,40.2773,40.3452,40.2698,40.3377,61145.0
2018-08-20 09:40:00,53.46,53.53,53.43,53.5,32933.0,40.3528,40.4056,40.3301,40.383,32933.0
2018-08-20 09:45:00,53.49,53.56,53.47,53.5,74973.0,40.3754,40.4283,40.3603,40.383,74973.0
2018-08-20 09:50:00,53.49,53.55,53.47,53.54,22163.0,40.3754,40.4207,40.3603,40.4132,22163.0
2018-08-20 09:55:00,53.53,53.57,53.49,53.55,26274.0,40.4056,40.4358,40.3754,40.4207,26274.0
2018-08-20 10:00:00,53.55,53.62,53.52,53.59,80591.0,40.4207,40.4736,40.3981,40.4509,80591.0
2018-08-20 10:05:00,53.6,53.61,53.55,53.55,25095.0,40.4585,40.466,40.4207,40.4207,25095.0
2018-08-20 10:10:00,53.55,53.57,53.53,53.54,43010.0,40.4207,40.4358,40.4056,40.4132,43010.0
2018-08-20 10:15:00,53.54,53.54,53.5,53.53,32013.0,40.4132,40.4132,40.383,40.4056,32013.0
2018-08-20 10:20:00,53.53,53.53,53.48,53.48,60443.0,40.4056,40.4056,40.3679,40.3679,60443.0
2018-08-20 10:25:00,53.48,53.51,53.47,53.48,92722.0,40.3679,40.3905,40.3603,40.3679,92722.0
2018-08-20 10:30:00,53.48,53.5,53.43,53.45,64956.0,40.3679,40.383,40.3301,40.3452,64956.0
2018-08-20 10:35:00,53.45,53.45,53.39,53.43,90587.0,40.3452,40.3452,40.3,40.3301,90587.0
2018-08-20 10:40:00,53.43,53.45,53.4,53.45,37387.0,40.3301,40.3452,40.3075,40.3452,37387.0
2018-08-20 10:45:00,53.45,53.46,53.42,53.43,28938.0,40.3452,40.3528,40.3226,40.3301,28938.0
2018-08-20 10:50:00,53.42,53.43,53.39,53.39,60860.0,40.3226,40.3301,40.3,40.3,60860.0
2018-08-20 10:55:00,53.39,53.4,53.36,53.39,32968.0,40.3,40.3075,40.2773,40.3,32968.0
2018-08-20 11:00:00,53.4,53.48,53.39,53.47,40474.0,40.3075,40.3679,40.3,40.3603,40474.0
2018-08-20 11:05:00,53.47,53.47,53.43,53.45,15998.0,40.3603,40.3603,40.3301,40.3452,15998.0
2018-08-20 11:10:00,53.45,53.5,53.44,53.49,12307.0,40.3452,40.383,40.3377,40.3754,12307.0
2018-08-20 11:15:00,53.5,53.51,53.47,53.5,17808.0,40.383,40.3905,40.3603,40.383,17808.0
2018-08-20 11:20:00,53.49,53.52,53.47,53.52,72157.0,40.3754,40.3981,40.3603,40.3981,72157.0
2018-08-20 11:25:00,53.52,53.57,53.51,53.55,88517.0,40.3981,40.4358,40.3905,40.4207,88517.0
2018-08-20 11:30:00,53.55,53.63,53.55,53.62,30544.0,40.4207,40.4811,40.4207,40.4736,30544.0
2018-08-20 11:35:00,53.63,53.63,53.62,53.63,21725.0,40.4811,40.4811,40.4736,40.4811,21725.0
2018-08-20 11:40:00,53.63,53.64,53.62,53.63,23901.0,40.4811,40.4887,40.4736,40.4811,23901.0
2018-08-20 11:45:00,53.63,53.66,53.62,53.64,29571.0,40.4811,40.5038,40.4736,40.4887,29571.0
2018-08-20 11:50:00,53.65,53.65,53.62,53.62,33407.0,40.4962,40.4962,40.4736,40.4736,33407.0
2018-08-20 11:55:00,53.62,53.65,53.6,53.64,88320.0,40.4736,40.4962,40.4585,40.4887,88320.0
2018-08-20 12:00:00,53.64,53.67,53.62,53.67,53672.0,40.4887,40.5113,40.4736,40.5113,53672.0
2018-08-20 12:05:00,53.67,53.71,53.66,53.71,49770.0,40.5113,40.5415,40.5038,40.5415,49770.0
2018-08-20 12:10:00,53.71,53.74,53.7,53.73,63297.0,40.5415,40.5641,40.5339,40.5566,63297.0
2018-08-20 12:15:00,53.74,53.77,53.73,53.75,40644.0,40.5641,40.5868,40.5566,40.5717,40644.0
2018-08-20 12:20:00,53.76,53.76,53.75,53.75,16203.0,40.5792,40.5792,40.5717,40.5717,16203.0
2018-08-20 12:25:00,53.75,53.75,53.69,53.7,39253.0,40.5717,40.5717,40.5264,40.5339,39253.0
2018-08-20 12:30:00,53.7,53.72,53.69,53.7,26142.0,40.5339,40.549,40.5264,40.5339,26142.0
2018-08-20 12:35:00,53.71,53.71,53.66,53.71,66459.0,40.5415,40.5415,40.5038,40.5415,66459.0
2018-08-20 12:40:00,53.69,53.71,53.69,53.71,33487.0,40.5264,40.5415,40.5264,40.5415,33487.0
2018-08-20 12:45:00,53.7,53.71,53.69,53.7,20606.0,40.5339,40.5415,40.5264,40.5339,20606.0
2018-08-20 12:50:00,53.7,53.7,53.66,53.68,21767.0,40.5339,40.5339,40.5038,40.5189,21767.0
2018-08-20 12:55:00,53.68,53.7,53.66,53.67,33922.0,40.5189,40.5339,40.5038,40.5113,33922.0
2018-08-20 13:00:00,53.67,53.68,53.66,53.68,30075.0,40.5113,40.5189,40.5038,40.5189,30075.0
2018-08-20 13:05:00,53.68,53.68,53.67,53.68,7804.0,40.5189,40.5189,40.5113,40.5189,7804.0
2018-08-20 13:10:00,53.68,53.68,53.65,53.66,16992.0,40.5189,40.5189,40.4962,40.5038,16992.0
2018-08-20 13:15:00,53.66,53.68,53.65,53.68,43233.0,40.5038,40.5189,40.4962,40.5189,43233.0
2018-08-20 13:20:00,53.68,53.71,53.67,53.71,40815.0,40.5189,40.5415,40.5113,40.5415,40815.0
2018-08-20 13:25:00,53.71,53.73,53.7,53.72,31648.0,40.5415,40.5566,40.5339,40.549,31648.0
2018-08-20 13:30:00,53.72,53.73,53.71,53.72,18643.0,40.549,40.5566,40.5415,40.549,18643.0
2018-08-20 13:35:00,53.72,53.73,53.71,53.72,31848.0,40.549,40.5566,40.5415,40.549,31848.0
2018-08-20 13:40:00,53.72,53.72,53.69,53.7,32683.0,40.549,40.549,40.5264,40.5339,32683.0
2018-08-20 13:45:00,53.7,53.72,53.69,53.72,19058.0,40.5339,40.549,40.5264,40.549,19058.0
2018-08-20 13:50:00,53.72,53.72,53.7,53.72,23715.0,40.549,40.549,40.5339,40.549,23715.0
2018-08-20 13:55:00,53.72,53.72,53.65,53.66,38975.0,40.549,40.549,40.4962,40.5038,38975.0
2018-08-20 14:00:00,53.66,53.67,53.62,53.62,42191.0,40.5038,40.5113,40.4736,40.4736,42191.0
2018-08-20 14:05:00,53.62,53.64,53.6,53.64,51286.0,40.4736,40.4887,40.4585,40.4887,51286.0
2018-08-20 14:10:00,53.64,53.66,53.63,53.66,38904.0,40.4887,40.5038,40.4811,40.5038,38904.0
2018-08-20 14:15:00,53.66,53.67,53.65,53.67,20833.0,40.5038,40.5113,40.4962,40.5113,20833.0
2018-08-20 14:20:00,53.66,53.69,53.66,53.69,20076.0,40.5038,40.5264,40.5038,40.5264,20076.0
2018-08-20 14:25:00,53.69,53.73,53.67,53.73,65804.0,40.5264,40.5566,40.5113,40.5566,65804.0
2018-08-20 14:30:00,53.73,53.76,53.72,53.74,43358.0,40.5566,40.5792,40.549,40.5641,43358.0
2018-08-20 14:35:00,53.75,53.76,53.72,53.72,32715.0,40.5717,40.5792,40.549,40.549,32715.0
2018-08-20 14:40:00,53.72,53.73,53.68,53.69,27829.0,40.549,40.5566,40.5189,40.5264,27829.0
2018-08-20 14:45:00,53.69,53.72,53.68,53.72,28159.0,40.5264,40.549,40.5189,40.549,28159.0
2018-08-20 14:50:00,53.72,53.73,53.7,53.72,36115.0,40.549,40.5566,40.5339,40.549,36115.0
2018-08-20 14:55:00,53.73,53.74,53.71,53.74,15043.0,40.5566,40.5641,40.5415,40.5641,15043.0
2018-08-20 15:00:00,53.73,53.76,53.73,53.75,30412.0,40.5566,40.5792,40.5566,40.5717,30412.0
2018-08-20 15:05:00,53.75,53.77,53.73,53.74,25061.0,40.5717,40.5868,40.5566,40.5641,25061.0
2018-08-20 15:10:00,53.74,53.76,53.74,53.76,20010.0,40.5641,40.5792,40.5641,40.5792,20010.0
2018-08-20 15:15:00,53.77,53.8,53.76,53.79,25292.0,40.5868,40.6094,40.5792,40.6019,25292.0
2018-08-20 15:20:00,53.79,53.81,53.78,53.79,38283.0,40.6019,40.617,40.5943,40.6019,38283.0
2018-08-20 15:25:00,53.78,53.81,53.78,53.81,28394.0,40.5943,40.617,40.5943,40.617,28394.0
2018-08-20 15:30:00,53.8,53.84,53.79,53.8,117275.0,40.6094,40.6396,40.6019,40.6094,117275.0
2018-08-20 15:35:00,53.8,53.82,53.79,53.82,45008.0,40.6094,40.6245,40.6019,40.6245,45008.0
2018-08-20 15:40:00,53.81,53.83,53.79,53.82,63639.0,40.617,40.6321,40.6019,40.6245,63639.0
2018-08-20 15:45:00,53.83,53.85,53.82,53.84,129116.0,40.6321,40.6472,40.6245,40.6396,129116.0
2018-08-20 15:50:00,53.84,53.85,53.79,53.84,139000.0,40.6396,40.6472,40.6019,40.6396,139000.0
2018-08-20 15:55:00,53.84,53.84,53.8,53.81,419895.0,40.6396,40.6396,40.6094,40.617,419895.0
2018-08-21 09:30:00,53.91,53.97,53.85,53.96,110425.0,40.6925,40.7378,40.6472,40.7302,110425.0
2018-08-21 09:35:00,53.97,54.12,53.95,54.06,100804.0,40.7378,40.851,40.7227,40.8057,100804.0
2018-08-21 09:40:00,54.07,54.13,54.02,54.12,50569.0,40.8132,40.8585,40.7755,40.851,50569.0
2018-08-21 09:45:00,54.12,54.15,54.1,54.15,59100.0,40.851,40.8736,40.8359,40.8736,59100.0
2018-08-21 09:50:00,54.15,54.19,54.1,54.17,65814.0,40.8736,40.9038,40.8359,40.8887,65814.0
2018-08-21 09:55:00,54.16,54.23,54.16,54.17,42462.0,40.8812,40.934,40.8812,40.8887,42462.0
2018-08-21 10:00:00,54.16,54.19,54.1,54.12,27610.0,40.8812,40.9038,40.8359,40.851,27610.0
2018-08-21 10:05:00,54.12,54.15,54.11,54.15,28340.0,40.851,40.8736,40.8434,40.8736,28340.0
2018-08-21 10:10:00,54.14,54.22,54.14,54.22,44943.0,40.8661,40.9265,40.8661,40.9265,44943.0
2018-08-21 10:15:00,54.22,54.26,54.21,54.25,52385.0,40.9265,40.9566,40.9189,40.9491,52385.0
2018-08-21 10:20:00,54.26,54.29,54.24,54.28,103708.0,40.9566,40.9793,40.9416,40.9717,103708.0
2018-08-21 10:25:00,54.28,54.29,54.22,54.29,46581.0,40.9717,40.9793,40.9265,40.9793,46581.0
2018-08-21 10:30:00,54.29,54.32,54.25,54.3,69307.0,40.9793,41.0019,40.9491,40.9868,69307.0
2018-08-21 10:35:00,54.3,54.33,54.29,54.3,101134.0,40.9868,41.0095,40.9793,40.9868,101134.0
2018-08-21 10:40:00,54.31,54.37,54.28,54.37,78638.0,40.9944,41.0397,40.9717,41.0397,78638.0
2018-08-21 10:45:00,54.37,54.38,54.3,54.32,72732.0,41.0397,41.0472,40.9868,41.0019,72732.0
2018-08-21 10:50:00,54.32,54.35,54.29,54.34,35034.0,41.0019,41.0246,40.9793,41.017,35034.0
2018-08-21 10:55:00,54.35,54.35,54.31,54.34,37248.0,41.0246,41.0246,40.9944,41.017,37248.0
2018-08-21 11:00:00,54.34,54.36,54.32,54.35,50990.0,41.017,41.0321,41.0019,41.0246,50990.0
2018-08-21 11:05:00,54.35,54.39,54.34,54.38,94947.0,41.0246,41.0548,41.017,41.0472,94947.0
2018-08-21 11:10:00,54.38,54.43,54.37,54.43,45139.0,41.0472,41.085,41.0397,41.085,45139.0
2018-08-21 11:15:00,54.43,54.43,54.37,54.39,71287.0,41.085,41.085,41.0397,41.0548,71287.0
2018-08-21 11:20:00,54.39,54.4,54.32,54.32,65233.0,41.0548,41.0623,41.0019,41.0019,65233.0
2018-08-21 11:25:00,54.33,54.35,54.31,54.32,43671.0,41.0095,41.0246,40.9944,41.0019,43671.0
2018-08-21 11:30:00,54.33,54.34,54.29,54.34,53005.0,41.0095,41.017,40.9793,41.017,53005.0
2018-08-21 11:35:00,54.33,54.41,54.33,54.4,65045.0,41.0095,41.0699,41.0095,41.0623,65045.0
2018-08-21 11:40:00,54.4,54.41,54.37,54.41,40322.0,41.0623,41.0699,41.0397,41.0699,40322.0
2018-08-21 11:45:00,54.41,54.43,54.39,54.42,45245.0,41.0699,41.085,41.0548,41.0774,45245.0
2018-08-21 11:50:00,54.41,54.46,54.4,54.43,50103.0,41.0699,41.1076,41.0623,41.085,50103.0
2018-08-21 11:55:00,54.43,54.44,54.41,54.43,25015.0,41.085,41.0925,41.0699,41.085,25015.0
2018-08-21 12:00:00,54.43,54.49,54.42,54.48,53694.0,41.085,41.1303,41.0774,41.1227,53694.0
2018-08-21 12:05:00,54.47,54.49,54.46,54.48,21938.0,41.1152,41.1303,41.1076,41.1227,21938.0
2018-08-21 12:10:00,54.48,54.5,54.47,54.48,35560.0,41.1227,41.1378,41.1152,41.1227,35560.0
2018-08-21 12:15:00,54.48,54.5,54.48,54.48,22290.0,41.1227,41.1378,41.1227,41.1227,22290.0
2018-08-21 12:20:00,54.49,54.5,54.45,54.45,19913.0,41.1303,41.1378,41.1001,41.1001,19913.0
2018-08-21 12:25:00,54.46,54.49,54.45,54.46,21368.0,41.1076,41.1303,41.1001,41.1076,21368.0
2018-08-21 12:30:00,54.47,54.49,54.46,54.47,16352.0,41.1152,41.1303,41.1076,41.1152,16352.0
2018-08-21 12:35:00,54.47,54.47,54.43,54.46,12362.0,41.1152,41.1152,41.085,41.1076,12362.0
2018-08-21 12:40:00,54.46,54.46,54.43,54.43,9571.0,41.1076,41.1076,41.085,41.085,9571.0
2018-08-21 12:45:00,54.44,54.48,54.43,54.48,53642.0,41.0925,41.1227,41.085,41.1227,53642.0
2018-08-21 12:50:00,54.47,54.51,54.46,54.48,104677.0,41.1152,41.1454,41.1076,41.1227,104677.0
2018-08-21 12:55:00,54.48,54.48,54.44,54.45,20112.0,41.1227,41.1227,41.0925,41.1001,20112.0
2018-08-21 13:00:00,54.45,54.47,54.43,54.44,22365.0,41.1001,41.1152,41.085,41.0925,22365.0
2018-08-21 13:05:00,54.44,54.44,54.4,54.41,28293.0,41.0925,41.0925,41.0623,41.0699,28293.0
2018-08-21 13:10:00,54.41,54.41,54.36,54.39,33048.0,41.0699,41.0699,41.0321,41.0548,33048.0
2018-08-21 13:15:00,54.39,54.39,54.36,54.38,27697.0,41.0548,41.0548,41.0321,41.0472,27697.0
2018-08-21 13:20:00,54.38,54.4,54.37,54.4,17987.0,41.0472,41.0623,41.0397,41.0623,17987.0
2018-08-21 13:25:00,54.4,54.4,54.37,54.38,17082.0,41.0623,41.0623,41.0397,41.0472,17082.0
2018-08-21 13:30:00,54.39,54.44,54.38,54.43,27282.0,41.0548,41.0925,41.0472,41.085,27282.0
2018-08-21 13:35:00,54.43,54.45,54.41,54.45,30536.0,41.085,41.1001,41.0699,41.1001,30536.0
2018-08-21 13:40:00,54.46,54.46,54.43,54.45,16686.0,41.1076,41.1076,41.085,41.1001,16686.0
2018-08-21 13:45:00,54.45,54.46,54.42,54.42,28689.0,41.1001,41.1076,41.0774,41.0774,28689.0
2018-08-21 13:50:00,54.43,54.46,54.42,54.42,28154.0,41.085,41.1076,41.0774,41.0774,28154.0
2018-08-21 13:55:00,54.42,54.43,54.39,54.41,39143.0,41.0774,41.085,41.0548,41.0699,39143.0
2018-08-21 14:00:00,54.41,54.42,54.35,54.36,29094.0,41.0699,41.0774,41.0246,41.0321,29094.0
2018-08-21 14:05:00,54.35,54.37,54.35,54.35,18149.0,41.0246,41.0397,41.0246,41.0246,18149.0
2018-08-21 14:10:00,54.35,54.35,54.31,54.33,24817.0,41.0246,41.0246,40.9944,41.0095,24817.0
2018-08-21 14:15:00,54.33,54.37,54.32,54.34,71336.0,41.0095,41.0397,41.0019,41.017,71336.0
2018-08-21 14:20:00,54.34,54.36,54.33,54.36,11635.0,41.017,41.0321,41.0095,41.0321,11635.0
2018-08-21 14:25:00,54.36,54.36,54.34,54.35,24679.0,41.0321,41.0321,41.017,41.0246,24679.0
2018-08-21 14:30:00,54.34,54.35,54.29,54.33,40958.0,41.017,41.0246,40.9793,41.0095,40958.0
2018-08-21 14:35:00,54.33,54.33,54.29,54.31,54187.0,41.0095,41.0095,40.9793,40.9944,54187.0
2018-08-21 14:40:00,54.3,54.31,54.29,54.31,26377.0,40.9868,40.9944,40.9793,40.9944,26377.0
2018-08-21 14:45:00,54.31,54.31,54.25,54.26,36245.0,40.9944,40.9944,40.9491,40.9566,36245.0
2018-08-21 14:50:00,54.26,54.28,54.25,54.26,27067.0,40.9566,40.9717,40.9491,40.9566,27067.0
2018-08-21 14:55:00,54.26,54.28,54.24,54.27,26848.0,40.9566,40.9717,40.9416,40.9642,26848.0
2018-08-21 15:00:00,54.28,54.33,54.26,54.33,47117.0,40.9717,41.0095,40.9566,41.0095,47117.0
2018-08-21 15:05:00,54.32,54.33,54.3,54.31,26716.0,41.0019,41.0095,40.9868,40.9944,26716.0
2018-08-21 15:10:00,54.31,54.33,54.3,54.3,25880.0,40.9944,41.0095,40.9868,40.9868,25880.0
2018-08-21 15:15:00,54.3,54.32,54.28,54.31,40741.0,40.9868,41.0019,40.9717,40.9944,40741.0
2018-08-21 15:20:00,54.3,54.34,54.26,54.34,53133.0,40.9868,41.017,40.9566,41.017,53133.0
2018-08-21 15:25:00,54.34,54.38,54.31,54.32,54681.0,41.017,41.0472,40.9944,41.0019,54681.0
2018-08-21 15:30:00,54.32,54.34,54.3,54.32,57453.0,41.0019,41.017,40.9868,41.0019,57453.0
2018-08-21 15:35:00,54.32,54.32,54.26,54.28,68887.0,41.0019,41.0019,40.9566,40.9717,68887.0
2018-08-21 15:40:00,54.28,54.28,54.21,54.23,102196.0,40.9717,40.9717,40.9189,40.934,102196.0
2018-08-21 15:45:00,54.23,54.25,54.17,54.17,154328.0,40.934,40.9491,40.8887,40.8887,154328.0
2018-08-21 15:50:00,54.17,54.22,54.16,54.21,131687.0,40.8887,40.9265,40.8812,40.9189,131687.0
2018-08-21 15:55:00,54.21,54.26,54.19,54.2,413965.0,40.9189,40.9566,40.9038,40.9114,413965.0
2018-08-22 09:30:00,54.08,54.11,53.96,54.09,92085.0,40.8208,40.8434,40.7302,40.8283,92085.0
2018-08-22 09:35:00,54.08,54.08,53.91,53.95,51623.0,40.8208,40.8208,40.6925,40.7227,51623.0
2018-08-22 09:40:00,53.94,53.99,53.93,53.98,28484.0,40.7151,40.7528,40.7076,40.7453,28484.0
2018-08-22 09:45:00,53.98,53.98,53.86,53.9,34179.0,40.7453,40.7453,40.6547,40.6849,34179.0
2018-08-22 09:50:00,53.9,53.9,53.81,53.83,40761.0,40.6849,40.6849,40.617,40.6321,40761.0
2018-08-22 09:55:00,53.82,53.92,53.82,53.91,28207.0,40.6245,40.7,40.6245,40.6925,28207.0
2018-08-22 10:00:00,53.91,53.95,53.88,53.94,34056.0,40.6925,40.7227,40.6698,40.7151,34056.0
2018-08-22 10:05:00,53.94,53.97,53.92,53.96,19723.0,40.7151,40.7378,40.7,40.7302,19723.0
2018-08-22 10:10:00,53.96,53.96,53.9,53.91,21662.0,40.7302,40.7302,40.6849,40.6925,21662.0
2018-08-22 10:15:00,53.91,53.97,53.9,53.97,38964.0,40.6925,40.7378,40.6849,40.7378,38964.0
2018-08-22 10:20:00,53.97,53.98,53.91,53.91,20438.0,40.7378,40.7453,40.6925,40.6925,20438.0
2018-08-22 10:25:00,53.9,53.92,53.87,53.87,20689.0,40.6849,40.7,40.6623,40.6623,20689.0
2018-08-22 10:30:00,53.87,53.95,53.87,53.94,23390.0,40.6623,40.7227,40.6623,40.7151,23390.0
2018-08-22 10:35:00,53.95,54.01,53.95,54.01,28849.0,40.7227,40.7679,40.7227,40.7679,28849.0
2018-08-22 10:40:00,54.0,54.03,53.99,54.02,15420.0,40.7604,40.783,40.7528,40.7755,15420.0
2018-08-22 10:45:00,54.03,54.06,54.02,54.06,14487.0,40.783,40.8057,40.7755,40.8057,14487.0
2018-08-22 10:50:00,54.07,54.1,54.05,54.07,37476.0,40.8132,40.8359,40.7981,40.8132,37476.0
2018-08-22 10:55:00,54.07,54.08,54.01,54.04,17205.0,40.8132,40.8208,40.7679,40.7906,17205.0
2018-08-22 11:00:00,54.04,54.05,54.01,54.05,18237.0,40.7906,40.7981,40.7679,40.7981,18237.0
2018-08-22 11:05:00,54.05,54.05,54.01,54.03,14571.0,40.7981,40.7981,40.7679,40.783,14571.0
2018-08-22 11:10:00,54.03,54.03,53.98,54.01,17760.0,40.783,40.783,40.7453,40.7679,17760.0
2018-08-22 11:15:00,54.02,54.05,54.01,54.04,25319.0,40.7755,40.7981,40.7679,40.7906,25319.0
2018-08-22 11:20:00,54.03,54.09,54.03,54.07,13851.0,40.783,40.8283,40.783,40.8132,13851.0
2018-08-22 11:25:00,54.06,54.09,54.06,54.09,10852.0,40.8057,40.8283,40.8057,40.8283,10852.0
2018-08-22 11:30:00,54.1,54.11,54.06,54.06,17871.0,40.8359,40.8434,40.8057,40.8057,17871.0
2018-08-22 11:35:00,54.06,54.06,54.02,54.04,11745.0,40.8057,40.8057,40.7755,40.7906,11745.0
2018-08-22 11:40:00,54.04,54.08,54.04,54.07,14035.0,40.7906,40.8208,40.7906,40.8132,14035.0
2018-08-22 11:45:00,54.07,54.09,54.05,54.05,17179.0,40.8132,40.8283,40.7981,40.7981,17179.0
2018-08-22 11:50:00,54.05,54.06,54.01,54.02,15334.0,40.7981,40.8057,40.7679,40.7755,15334.0
2018-08-22 11:55:00,54.03,54.06,54.02,54.04,20707.0,40.783,40.8057,40.7755,40.7906,20707.0
2018-08-22 12:00:00,54.05,54.05,54.03,54.05,9845.0,40.7981,40.7981,40.783,40.7981,9845.0
2018-08-22 12:05:00,54.04,54.07,54.04,54.06,11784.0,40.7906,40.8132,40.7906,40.8057,11784.0
2018-08-22 12:10:00,54.06,54.08,54.03,54.04,19149.0,40.8057,40.8208,40.783,40.7906,19149.0
2018-08-22 12:15:00,54.04,54.04,54.01,54.01,8184.0,40.7906,40.7906,40.7679,40.7679,8184.0
2018-08-22 12:20:00,54.01,54.02,54.0,54.01,16618.0,40.7679,40.7755,40.7604,40.7679,16618.0
2018-08-22 12:25:00,54.0,54.02,53.98,53.98,10349.0,40.7604,40.7755,40.7453,40.7453,10349.0
2018-08-22 12:30:00,53.99,54.03,53.99,54.02,12176.0,40.7528,40.783,40.7528,40.7755,12176.0
2018-08-22 12:35:00,54.01,54.02,53.99,53.99,10582.0,40.7679,40.7755,40.7528,40.7528,10582.0
2018-08-22 12:40:00,54.0,54.02,53.99,54.01,15153.0,40.7604,40.7755,40.7528,40.7679,15153.0
2018-08-22 12:45:00,54.0,54.0,53.97,53.99,11392.0,40.7604,40.7604,40.7378,40.7528,11392.0
2018-08-22 12:50:00,53.99,54.0,53.97,53.98,12014.0,40.7528,40.7604,40.7378,40.7453,12014.0
2018-08-22 12:55:00,53.98,53.99,53.97,53.97,10842.0,40.7453,40.7528,40.7378,40.7378,10842.0
2018-08-22 13:00:00,53.97,53.99,53.96,53.98,11969.0,40.7378,40.7528,40.7302,40.7453,11969.0
2018-08-22 13:05:00,53.98,53.99,53.96,53.97,11903.0,40.7453,40.7528,40.7302,40.7378,11903.0
2018-08-22 13:10:00,53.98,53.99,53.95,53.97,22538.0,40.7453,40.7528,40.7227,40.7378,22538.0
2018-08-22 13:15:00,53.97,53.98,53.96,53.98,3761.0,40.7378,40.7453,40.7302,40.7453,3761.0
2018-08-22 13:20:00,53.98,53.99,53.97,53.99,11836.0,40.7453,40.7528,40.7378,40.7528,11836.0
2018-08-22 13:25:00,53.99,53.99,53.97,53.97,14196.0,40.7528,40.7528,40.7378,40.7378,14196.0
2018-08-22 13:30:00,53.97,54.0,53.96,53.99,21428.0,40.7378,40.7604,40.7302,40.7528,21428.0
2018-08-22 13:35:00,53.99,54.0,53.96,53.97,20635.0,40.7528,40.7604,40.7302,40.7378,20635.0
2018-08-22 13:40:00,53.97,53.98,53.96,53.97,16265.0,40.7378,40.7453,40.7302,40.7378,16265.0
2018-08-22 13:45:00,53.97,53.98,53.95,53.97,31942.0,40.7378,40.7453,40.7227,40.7378,31942.0
2018-08-22 13:50:00,53.96,53.99,53.96,53.98,28116.0,40.7302,40.7528,40.7302,40.7453,28116.0
2018-08-22 13:55:00,53.98,54.01,53.97,54.01,82043.0,40.7453,40.7679,40.7378,40.7679,82043.0
2018-08-22 14:00:00,54.01,54.07,54.0,54.04,73571.0,40.7679,40.8132,40.7604,40.7906,73571.0
2018-08-22 14:05:00,54.04,54.05,54.0,54.0,54198.0,40.7906,40.7981,40.7604,40.7604,54198.0
2018-08-22 14:10:00,54.01,54.03,54.0,54.0,43598.0,40.7679,40.783,40.7604,40.7604,43598.0
2018-08-22 14:15:00,54.01,54.01,53.96,53.98,49410.0,40.7679,40.7679,40.7302,40.7453,49410.0
2018-08-22 14:20:00,53.98,53.98,53.94,53.94,37756.0,40.7453,40.7453,40.7151,40.7151,37756.0
2018-08-22 14:25:00,53.94,53.94,53.9,53.94,22354.0,40.7151,40.7151,40.6849,40.7151,22354.0
2018-08-22 14:30:00,53.93,53.95,53.92,53.93,30004.0,40.7076,40.7227,40.7,40.7076,30004.0
2018-08-22 14:35:00,53.94,53.96,53.93,53.96,46200.0,40.7151,40.7302,40.7076,40.7302,46200.0
2018-08-22 14:40:00,53.96,53.97,53.94,53.95,25764.0,40.7302,40.7378,40.7151,40.7227,25764.0
2018-08-22 14:45:00,53.96,53.97,53.93,53.94,25437.0,40.7302,40.7378,40.7076,40.7151,25437.0
2018-08-22 14:50:00,53.94,53.96,53.93,53.95,16448.0,40.7151,40.7302,40.7076,40.7227,16448.0
2018-08-22 14:55:00,53.95,53.96,53.92,53.96,19367.0,40.7227,40.7302,40.7,40.7302,19367.0
2018-08-22 15:00:00,53.97,53.97,53.94,53.95,16734.0,40.7378,40.7378,40.7151,40.7227,16734.0
2018-08-22 15:05:00,53.95,53.97,53.92,53.96,28812.0,40.7227,40.7378,40.7,40.7302,28812.0
2018-08-22 15:10:00,53.97,53.98,53.95,53.96,29412.0,40.7378,40.7453,40.7227,40.7302,29412.0
2018-08-22 15:15:00,53.96,53.97,53.95,53.96,31923.0,40.7302,40.7378,40.7227,40.7302,31923.0
2018-08-22 15:20:00,53.97,53.99,53.95,53.97,27354.0,40.7378,40.7528,40.7227,40.7378,27354.0
2018-08-22 15:25:00,53.97,53.99,53.95,53.96,23469.0,40.7378,40.7528,40.7227,40.7302,23469.0
2018-08-22 15:30:00,53.96,53.99,53.94,53.98,32004.0,40.7302,40.7528,40.7151,40.7453,32004.0
2018-08-22 15:35:00,53.98,54.0,53.96,54.0,24122.0,40.7453,40.7604,40.7302,40.7604,24122.0
2018-08-22 15:40:00,53.99,54.0,53.97,53.99,63201.0,40.7528,40.7604,40.7378,40.7528,63201.0
2018-08-22 15:45:00,53.98,53.99,53.96,53.98,73212.0,40.7453,40.7528,40.7302,40.7453,73212.0
2018-08-22 15:50:00,53.97,53.98,53.95,53.97,50301.0,40.7378,40.7453,40.7227,40.7378,50301.0
2018-08-22 15:55:00,53.97,53.99,53.95,53.95,204427.0,40.7378,40.7528,40.7227,40.7227,204427.0
2018-08-23 09:30:00,54.05,54.12,53.95,54.0,105821.0,40.7981,40.851,40.7227,40.7604,105821.0
2018-08-23 09:35:00,54.01,54.01,53.87,53.91,50425.0,40.7679,40.7679,40.6623,40.6925,50425.0
2018-08-23 09:40:00,53.91,53.94,53.86,53.86,55982.0,40.6925,40.7151,40.6547,40.6547,55982.0
2018-08-23 09:45:00,53.87,53.88,53.82,53.84,31303.0,40.6623,40.6698,40.6245,40.6396,31303.0
2018-08-23 09:50:00,53.84,53.94,53.82,53.91,43329.0,40.6396,40.7151,40.6245,40.6925,43329.0
2018-08-23 09:55:00,53.92,53.92,53.84,53.84,33053.0,40.7,40.7,40.6396,40.6396,33053.0
2018-08-23 10:00:00,53.85,53.9,53.81,53.82,44877.0,40.6472,40.6849,40.617,40.6245,44877.0
2018-08-23 10:05:00,53.82,53.88,53.81,53.88,40331.0,40.6245,40.6698,40.617,40.6698,40331.0
2018-08-23 10:10:00,53.88,53.88,53.83,53.85,22477.0,40.6698,40.6698,40.6321,40.6472,22477.0
2018-08-23 10:15:00,53.84,53.86,53.81,53.82,28340.0,40.6396,40.6547,40.617,40.6245,28340.0
2018-08-23 10:20:00,53.82,53.87,53.81,53.87,22783.0,40.6245,40.6623,40.617,40.6623,22783.0
2018-08-23 10:25:00,53.87,53.97,53.86,53.95,42164.0,40.6623,40.7378,40.6547,40.7227,42164.0
2018-08-23 10:30:00,53.95,53.98,53.93,53.95,20905.0,40.7227,40.7453,40.7076,40.7227,20905.0
2018-08-23 10:35:00,53.95,53.96,53.89,53.89,64414.0,40.7227,40.7302,40.6774,40.6774,64414.0
2018-08-23 10:40:00,53.9,53.94,53.88,53.93,21887.0,40.6849,40.7151,40.6698,40.7076,21887.0
2018-08-23 10:45:00,53.93,53.93,53.9,53.91,12374.0,40.7076,40.7076,40.6849,40.6925,12374.0
2018-08-23 10:50:00,53.9,53.91,53.83,53.85,32089.0,40.6849,40.6925,40.6321,40.6472,32089.0
2018-08-23 10:55:00,53.85,53.86,53.81,53.84,30568.0,40.6472,40.6547,40.617,40.6396,30568.0
2018-08-23 11:00:00,53.84,53.84,53.81,53.82,17894.0,40.6396,40.6396,40.617,40.6245,17894.0
2018-08-23 11:05:00,53.82,53.84,53.78,53.79,32725.0,40.6245,40.6396,40.5943,40.6019,32725.0
2018-08-23 11:10:00,53.79,53.82,53.77,53.79,19888.0,40.6019,40.6245,40.5868,40.6019,19888.0
2018-08-23 11:15:00,53.78,53.79,53.68,53.69,49133.0,40.5943,40.6019,40.5189,40.5264,49133.0
2018-08-23 11:20:00,53.7,53.78,53.68,53.78,35405.0,40.5339,40.5943,40.5189,40.5943,35405.0
2018-08-23 11:25:00,53.77,53.77,53.72,53.74,27992.0,40.5868,40.5868,40.549,40.5641,27992.0
2018-08-23 11:30:00,53.74,53.75,53.72,53.73,24706.0,40.5641,40.5717,40.549,40.5566,24706.0
2018-08-23 11:35:00,53.73,53.76,53.7,53.72,35308.0,40.5566,40.5792,40.5339,40.549,35308.0
2018-08-23 11:40:00,53.72,53.78,53.71,53.74,31144.0,40.549,40.5943,40.5415,40.5641,31144.0
2018-08-23 11:45:00,53.75,53.76,53.72,53.73,20717.0,40.5717,40.5792,40.549,40.5566,20717.0
2018-08-23 11:50:00,53.72,53.74,53.7,53.7,17522.0,40.549,40.5641,40.5339,40.5339,17522.0
2018-08-23 11:55:00,53.7,53.75,53.7,53.7,29212.0,40.5339,40.5717,40.5339,40.5339,29212.0
2018-08-23 12:00:00,53.71,53.73,53.7,53.71,22673.0,40.5415,40.5566,40.5339,40.5415,22673.0
2018-08-23 12:05:00,53.71,53.74,53.71,53.73,14132.0,40.5415,40.5641,40.5415,40.5566,14132.0
2018-08-23 12:10:00,53.73,53.74,53.71,53.72,14600.0,40.5566,40.5641,40.5415,40.549,14600.0
2018-08-23 12:15:00,53.72,53.72,53.69,53.72,16017.0,40.549,40.549,40.5264,40.549,16017.0
2018-08-23 12:20:00,53.72,53.74,53.71,53.73,18551.0,40.549,40.5641,40.5415,40.5566,18551.0
2018-08-23 12:25:00,53.73,53.74,53.71,53.73,16451.0,40.5566,40.5641,40.5415,40.5566,16451.0
2018-08-23 12:30:00,53.73,53.73,53.69,53.71,21476.0,40.5566,40.5566,40.5264,40.5415,21476.0
2018-08-23 12:35:00,53.72,53.72,53.7,53.72,21704.0,40.549,40.549,40.5339,40.549,21704.0
2018-08-23 12:40:00,53.72,53.74,53.7,53.71,16342.0,40.549,40.5641,40.5339,40.5415,16342.0
2018-08-23 12:45:00,53.7,53.71,53.69,53.69,15805.0,40.5339,40.5415,40.5264,40.5264,15805.0
2018-08-23 12:50:00,53.7,53.71,53.68,53.7,38183.0,40.5339,40.5415,40.5189,40.5339,38183.0
2018-08-23 12:55:00,53.7,53.71,53.68,53.69,10075.0,40.5339,40.5415,40.5189,40.5264,10075.0
2018-08-23 13:00:00,53.69,53.7,53.66,53.66,14146.0,40.5264,40.5339,40.5038,40.5038,14146.0
2018-08-23 13:05:00,53.66,53.66,53.65,53.66,10009.0,40.5038,40.5038,40.4962,40.5038,10009.0
2018-08-23 13:10:00,53.66,53.66,53.61,53.62,43150.0,40.5038,40.5038,40.466,40.4736,43150.0
2018-08-23 13:15:00,53.62,53.67,53.61,53.66,25040.0,40.4736,40.5113,40.466,40.5038,25040.0
2018-08-23 13:20:00,53.66,53.68,53.62,53.64,22713.0,40.5038,40.5189,40.4736,40.4887,22713.0
2018-08-23 13:25:00,53.63,53.67,53.62,53.66,12164.0,40.4811,40.5113,40.4736,40.5038,12164.0
2018-08-23 13:30:00,53.67,53.67,53.63,53.64,19152.0,40.5113,40.5113,40.4811,40.4887,19152.0
2018-08-23 13:35:00,53.64,53.65,53.62,53.65,12963.0,40.4887,40.4962,40.4736,40.4962,12963.0
2018-08-23 13:40:00,53.65,53.67,53.64,53.64,27606.0,40.4962,40.5113,40.4887,40.4887,27606.0
2018-08-23 13:45:00,53.64,53.65,53.61,53.64,22283.0,40.4887,40.4962,40.466,40.4887,22283.0
2018-08-23 13:50:00,53.64,53.66,53.63,53.66,50013.0,40.4887,40.5038,40.4811,40.5038,50013.0
2018-08-23 13:55:00,53.65,53.67,53.64,53.66,26756.0,40.4962,40.5113,40.4887,40.5038,26756.0
2018-08-23 14:00:00,53.66,53.69,53.66,53.68,9565.0,40.5038,40.5264,40.5038,40.5189,9565.0
2018-08-23 14:05:00,53.68,53.71,53.68,53.69,23124.0,40.5189,40.5415,40.5189,40.5264,23124.0
2018-08-23 14:10:00,53.69,53.7,53.67,53.68,28508.0,40.5264,40.5339,40.5113,40.5189,28508.0
2018-08-23 14:15:00,53.69,53.69,53.66,53.68,28901.0,40.5264,40.5264,40.5038,40.5189,28901.0
2018-08-23 14:20:00,53.68,53.71,53.66,53.7,77534.0,40.5189,40.5415,40.5038,40.5339,77534.0
2018-08-23 14:25:00,53.7,53.71,53.69,53.7,14148.0,40.5339,40.5415,40.5264,40.5339,14148.0
2018-08-23 14:30:00,53.71,53.73,53.7,53.73,31507.0,40.5415,40.5566,40.5339,40.5566,31507.0
2018-08-23 14:35:00,53.72,53.72,53.68,53.69,18298.0,40.549,40.549,40.5189,40.5264,18298.0
2018-08-23 14:40:00,53.69,53.7,53.68,53.69,28456.0,40.5264,40.5339,40.5189,40.5264,28456.0
2018-08-23 14:45:00,53.69,53.7,53.67,53.67,22399.0,40.5264,40.5339,40.5113,40.5113,22399.0
2018-08-23 14:50:00,53.67,53.68,53.65,53.67,22672.0,40.5113,40.5189,40.4962,40.5113,22672.0
2018-08-23 14:55:00,53.68,53.69,53.67,53.68,14054.0,40.5189,40.5264,40.5113,40.5189,14054.0
2018-08-23 15:00:00,53.68,53.69,53.67,53.68,20057.0,40.5189,40.5264,40.5113,40.5189,20057.0
2018-08-23 15:05:00,53.68,53.72,53.67,53.72,14619.0,40.5189,40.549,40.5113,40.549,14619.0
2018-08-23 15:10:00,53.72,53.75,53.71,53.73,26218.0,40.549,40.5717,40.5415,40.5566,26218.0
2018-08-23 15:15:00,53.74,53.74,53.73,53.74,26576.0,40.5641,40.5641,40.5566,40.5641,26576.0
2018-08-23 15:20:00,53.74,53.74,53.71,53.72,16050.0,40.5641,40.5641,40.5415,40.549,16050.0
2018-08-23 15:25:00,53.72,53.72,53.71,53.71,11004.0,40.549,40.549,40.5415,40.5415,11004.0
2018-08-23 15:30:00,53.71,53.73,53.7,53.73,42175.0,40.5415,40.5566,40.5339,40.5566,42175.0
2018-08-23 15:35:00,53.73,53.75,53.72,53.75,79068.0,40.5566,40.5717,40.549,40.5717,79068.0
2018-08-23 15:40:00,53.74,53.75,53.69,53.7,45763.0,40.5641,40.5717,40.5264,40.5339,45763.0
2018-08-23 15:45:00,53.7,53.73,53.68,53.69,124761.0,40.5339,40.5566,40.5189,40.5264,124761.0
2018-08-23 15:50:00,53.68,53.73,53.67,53.73,85479.0,40.5189,40.5566,40.5113,40.5566,85479.0
2018-08-23 15:55:00,53.73,53.79,53.72,53.79,319247.0,40.5566,40.6019,40.549,40.6019,319247.0
2018-08-24 09:30:00,53.89,53.91,53.79,53.83,75695.0,40.6774,40.6925,40.6019,40.6321,75695.0
2018-08-24 09:35:00,53.83,53.87,53.78,53.82,28632.0,40.6321,40.6623,40.5943,40.6245,28632.0
2018-08-24 09:40:00,53.83,53.86,53.77,53.78,26239.0,40.6321,40.6547,40.5868,40.5943,26239.0
2018-08-24 09:45:00,53.78,53.83,53.74,53.83,28051.0,40.5943,40.6321,40.5641,40.6321,28051.0
2018-08-24 09:50:00,53.83,53.87,53.81,53.82,44557.0,40.6321,40.6623,40.617,40.6245,44557.0
2018-08-24 09:55:00,53.82,53.92,53.82,53.87,45401.0,40.6245,40.7,40.6245,40.6623,45401.0
2018-08-24 10:00:00,53.87,53.97,53.87,53.91,44324.0,40.6623,40.7378,40.6623,40.6925,44324.0
2018-08-24 10:05:00,53.91,53.92,53.82,53.82,27407.0,40.6925,40.7,40.6245,40.6245,27407.0
2018-08-24 10:10:00,53.83,53.87,53.81,53.84,48186.0,40.6321,40.6623,40.617,40.6396,48186.0
2018-08-24 10:15:00,53.85,53.89,53.79,53.8,30957.0,40.6472,40.6774,40.6019,40.6094,30957.0
2018-08-24 10:20:00,53.81,53.87,53.8,53.87,24819.0,40.617,40.6623,40.6094,40.6623,24819.0
2018-08-24 10:25:00,53.87,53.92,53.85,53.91,29278.0,40.6623,40.7,40.6472,40.6925,29278.0
2018-08-24 10:30:00,53.92,53.95,53.91,53.95,50215.0,40.7,40.7227,40.6925,40.7227,50215.0
2018-08-24 10:35:00,53.95,54.0,53.93,54.0,43689.0,40.7227,40.7604,40.7076,40.7604,43689.0
2018-08-24 10:40:00,54.0,54.02,53.95,53.99,37692.0,40.7604,40.7755,40.7227,40.7528,37692.0
2018-08-24 10:45:00,53.98,53.99,53.94,53.99,20445.0,40.7453,40.7528,40.7151,40.7528,20445.0
2018-08-24 10:50:00,53.99,54.0,53.97,53.98,25944.0,40.7528,40.7604,40.7378,40.7453,25944.0
2018-08-24 10:55:00,53.98,53.99,53.94,53.94,37374.0,40.7453,40.7528,40.7151,40.7151,37374.0
2018-08-24 11:00:00,53.95,53.96,53.87,53.87,34224.0,40.7227,40.7302,40.6623,40.6623,34224.0
2018-08-24 11:05:00,53.87,53.91,53.87,53.91,33906.0,40.6623,40.6925,40.6623,40.6925,33906.0
2018-08-24 11:10:00,53.9,53.92,53.88,53.91,19229.0,40.6849,40.7,40.6698,40.6925,19229.0
2018-08-24 11:15:00,53.92,53.94,53.9,53.93,15113.0,40.7,40.7151,40.6849,40.7076,15113.0
2018-08-24 11:20:00,53.93,53.93,53.89,53.89,39817.0,40.7076,40.7076,40.6774,40.6774,39817.0
2018-08-24 11:25:00,53.9,53.91,53.88,53.9,14407.0,40.6849,40.6925,40.6698,40.6849,14407.0
2018-08-24 11:30:00,53.9,53.94,53.88,53.94,26164.0,40.6849,40.7151,40.6698,40.7151,26164.0
2018-08-24 11:35:00,53.94,53.97,53.92,53.92,26514.0,40.7151,40.7378,40.7,40.7,26514.0
2018-08-24 11:40:00,53.92,53.96,53.92,53.94,17775.0,40.7,40.7302,40.7,40.7151,17775.0
2018-08-24 11:45:00,53.94,53.96,53.92,53.95,25666.0,40.7151,40.7302,40.7,40.7227,25666.0
2018-08-24 11:50:00,53.96,53.96,53.93,53.94,28392.0,40.7302,40.7302,40.7076,40.7151,28392.0
2018-08-24 11:55:00,53.93,53.97,53.92,53.97,32065.0,40.7076,40.7378,40.7,40.7378,32065.0
2018-08-24 12:00:00,53.97,53.98,53.96,53.96,29545.0,40.7378,40.7453,40.7302,40.7302,29545.0
2018-08-24 12:05:00,53.96,53.96,53.95,53.95,18541.0,40.7302,40.7302,40.7227,40.7227,18541.0
2018-08-24 12:10:00,53.96,53.97,53.95,53.97,12719.0,40.7302,40.7378,40.7227,40.7378,12719.0
2018-08-24 12:15:00,53.97,54.0,53.96,53.99,25361.0,40.7378,40.7604,40.7302,40.7528,25361.0
2018-08-24 12:20:00,54.0,54.02,53.99,54.02,21635.0,40.7604,40.7755,40.7528,40.7755,21635.0
2018-08-24 12:25:00,54.02,54.05,54.01,54.05,31617.0,40.7755,40.7981,40.7679,40.7981,31617.0
2018-08-24 12:30:00,54.04,54.05,54.02,54.04,42671.0,40.7906,40.7981,40.7755,40.7906,42671.0
2018-08-24 12:35:00,54.03,54.13,54.03,54.11,330241.0,40.783,40.8585,40.783,40.8434,330241.0
2018-08-24 12:40:00,54.1,54.12,54.04,54.07,200252.0,40.8359,40.851,40.7906,40.8132,200252.0
2018-08-24 12:45:00,54.07,54.09,54.05,54.05,63309.0,40.8132,40.8283,40.7981,40.7981,63309.0
2018-08-24 12:50:00,54.06,54.1,54.05,54.09,37071.0,40.8057,40.8359,40.7981,40.8283,37071.0
2018-08-24 12:55:00,54.09,54.09,54.06,54.08,32662.0,40.8283,40.8283,40.8057,40.8208,32662.0
2018-08-24 13:00:00,54.08,54.1,54.07,54.08,27172.0,40.8208,40.8359,40.8132,40.8208,27172.0
2018-08-24 13:05:00,54.08,54.09,54.07,54.08,20349.0,40.8208,40.8283,40.8132,40.8208,20349.0
2018-08-24 13:10:00,54.08,54.08,54.04,54.05,88436.0,40.8208,40.8208,40.7906,40.7981,88436.0
2018-08-24 13:15:00,54.05,54.06,54.05,54.06,6586.0,40.7981,40.8057,40.7981,40.8057,6586.0
2018-08-24 13:20:00,54.06,54.08,54.03,54.04,24401.0,40.8057,40.8208,40.783,40.7906,24401.0
2018-08-24 13:25:00,54.04,54.06,54.03,54.05,18421.0,40.7906,40.8057,40.783,40.7981,18421.0
2018-08-24 13:30:00,54.05,54.05,54.02,54.02,40108.0,40.7981,40.7981,40.7755,40.7755,40108.0
2018-08-24 13:35:00,54.03,54.03,54.02,54.03,13975.0,40.783,40.783,40.7755,40.783,13975.0
2018-08-24 13:40:00,54.02,54.03,53.98,54.02,53094.0,40.7755,40.783,40.7453,40.7755,53094.0
2018-08-24 13:45:00,54.01,54.04,54.01,54.04,23762.0,40.7679,40.7906,40.7679,40.7906,23762.0
2018-08-24 13:50:00,54.03,54.05,54.03,54.03,47446.0,40.783,40.7981,40.783,40.783,47446.0
2018-08-24 13:55:00,54.04,54.06,54.03,54.06,19846.0,40.7906,40.8057,40.783,40.8057,19846.0
2018-08-24 14:00:00,54.05,54.06,54.04,54.05,25960.0,40.7981,40.8057,40.7906,40.7981,25960.0
2018-08-24 14:05:00,54.05,54.06,54.02,54.02,22719.0,40.7981,40.8057,40.7755,40.7755,22719.0
2018-08-24 14:10:00,54.03,54.04,54.01,54.04,37432.0,40.783,40.7906,40.7679,40.7906,37432.0
2018-08-24 14:15:00,54.04,54.05,54.02,54.03,43812.0,40.7906,40.7981,40.7755,40.783,43812.0
2018-08-24 14:20:00,54.03,54.03,53.97,53.97,20493.0,40.783,40.783,40.7378,40.7378,20493.0
2018-08-24 14:25:00,53.97,54.01,53.97,54.01,25797.0,40.7378,40.7679,40.7378,40.7679,25797.0
2018-08-24 14:30:00,54.0,54.01,53.99,53.99,20466.0,40.7604,40.7679,40.7528,40.7528,20466.0
2018-08-24 14:35:00,54.0,54.02,53.99,54.0,26168.0,40.7604,40.7755,40.7528,40.7604,26168.0
2018-08-24 14:40:00,54.0,54.02,54.0,54.01,17439.0,40.7604,40.7755,40.7604,40.7679,17439.0
2018-08-24 14:45:00,54.01,54.02,53.98,53.98,16513.0,40.7679,40.7755,40.7453,40.7453,16513.0
2018-08-24 14:50:00,53.98,54.0,53.97,53.98,30597.0,40.7453,40.7604,40.7378,40.7453,30597.0
2018-08-24 14:55:00,53.98,53.99,53.96,53.97,21577.0,40.7453,40.7528,40.7302,40.7378,21577.0
2018-08-24 15:00:00,53.97,53.99,53.96,53.99,26360.0,40.7378,40.7528,40.7302,40.7528,26360.0
2018-08-24 15:05:00,53.98,53.99,53.97,53.97,11941.0,40.7453,40.7528,40.7378,40.7378,11941.0
2018-08-24 15:10:00,53.97,53.99,53.97,53.99,21690.0,40.7378,40.7528,40.7378,40.7528,21690.0
2018-08-24 15:15:00,53.98,54.0,53.98,53.99,27263.0,40.7453,40.7604,40.7453,40.7528,27263.0
2018-08-24 15:20:00,53.99,54.01,53.98,54.0,43933.0,40.7528,40.7679,40.7453,40.7604,43933.0
2018-08-24 15:25:00,54.0,54.01,53.98,53.99,17940.0,40.7604,40.7679,40.7453,40.7528,17940.0
2018-08-24 15:30:00,53.98,54.05,53.95,54.05,95898.0,40.7453,40.7981,40.7227,40.7981,95898.0
2018-08-24 15:35:00,54.05,54.05,53.99,54.0,46829.0,40.7981,40.7981,40.7528,40.7604,46829.0
2018-08-24 15:40:00,54.0,54.03,53.99,54.01,57690.0,40.7604,40.783,40.7528,40.7679,57690.0
2018-08-24 15:45:00,54.01,54.01,53.99,54.0,39137.0,40.7679,40.7679,40.7528,40.7604,39137.0
2018-08-24 15:50:00,53.99,53.99,53.94,53.96,84479.0,40.7528,40.7528,40.7151,40.7302,84479.0
2018-08-24 15:55:00,53.96,54.02,53.95,54.01,272732.0,40.7302,40.7755,40.7227,40.7679,272732.0
2018-08-27 09:30:00,54.13,54.29,54.12,54.25,107013.0,40.8585,40.9793,40.851,40.9491,107013.0
2018-08-27 09:35:00,54.26,54.32,54.22,54.32,47450.0,40.9566,41.0019,40.9265,41.0019,47450.0
2018-08-27 09:40:00,54.31,54.37,54.27,54.33,34999.0,40.9944,41.0397,40.9642,41.0095,34999.0
2018-08-27 09:45:00,54.33,54.46,54.32,54.42,50418.0,41.0095,41.1076,41.0019,41.0774,50418.0
2018-08-27 09:50:00,54.43,54.5,54.41,54.48,35479.0,41.085,41.1378,41.0699,41.1227,35479.0
2018-08-27 09:55:00,54.47,54.5,54.41,54.42,50383.0,41.1152,41.1378,41.0699,41.0774,50383.0
2018-08-27 10:00:00,54.42,54.48,54.42,54.46,31907.0,41.0774,41.1227,41.0774,41.1076,31907.0
2018-08-27 10:05:00,54.47,54.47,54.43,54.46,23188.0,41.1152,41.1152,41.085,41.1076,23188.0
2018-08-27 10:10:00,54.45,54.51,54.41,54.51,33141.0,41.1001,41.1454,41.0699,41.1454,33141.0
2018-08-27 10:15:00,54.51,54.52,54.45,54.48,24428.0,41.1454,41.1529,41.1001,41.1227,24428.0
2018-08-27 10:20:00,54.48,54.55,54.48,54.55,22735.0,41.1227,41.1755,41.1227,41.1755,22735.0
2018-08-27 10:25:00,54.55,54.57,54.51,54.57,34460.0,41.1755,41.1906,41.1454,41.1906,34460.0
2018-08-27 10:30:00,54.57,54.58,54.47,54.47,33000.0,41.1906,41.1982,41.1152,41.1152,33000.0
2018-08-27 10:35:00,54.48,54.51,54.46,54.46,47175.0,41.1227,41.1454,41.1076,41.1076,47175.0
2018-08-27 10:40:00,54.46,54.51,54.46,54.47,38297.0,41.1076,41.1454,41.1076,41.1152,38297.0
2018-08-27 10:45:00,54.48,54.48,54.38,54.4,37265.0,41.1227,41.1227,41.0472,41.0623,37265.0
2018-08-27 10:50:00,54.4,54.42,54.36,54.41,54233.0,41.0623,41.0774,41.0321,41.0699,54233.0
2018-08-27 10:55:00,54.42,54.5,54.42,54.5,29979.0,41.0774,41.1378,41.0774,41.1378,29979.0
2018-08-27 11:00:00,54.5,54.5,54.45,54.48,46280.0,41.1378,41.1378,41.1001,41.1227,46280.0
2018-08-27 11:05:00,54.47,54.48,54.43,54.46,52046.0,41.1152,41.1227,41.085,41.1076,52046.0
2018-08-27 11:10:00,54.46,54.5,54.45,54.49,62664.0,41.1076,41.1378,41.1001,41.1303,62664.0
2018-08-27 11:15:00,54.49,54.53,54.49,54.51,23691.0,41.1303,41.1605,41.1303,41.1454,23691.0
2018-08-27 11:20:00,54.52,54.56,54.51,54.52,40485.0,41.1529,41.1831,41.1454,41.1529,40485.0
2018-08-27 11:25:00,54.51,54.57,54.51,54.56,33866.0,41.1454,41.1906,41.1454,41.1831,33866.0
2018-08-27 11:30:00,54.57,54.58,54.55,54.57,23429.0,41.1906,41.1982,41.1755,41.1906,23429.0
2018-08-27 11:35:00,54.57,54.58,54.55,54.55,21234.0,41.1906,41.1982,41.1755,41.1755,21234.0
2018-08-27 11:40:00,54.55,54.57,54.55,54.56,18042.0,41.1755,41.1906,41.1755,41.1831,18042.0
2018-08-27 11:45:00,54.55,54.62,54.55,54.62,47522.0,41.1755,41.2284,41.1755,41.2284,47522.0
2018-08-27 11:50:00,54.61,54.65,54.61,54.64,42431.0,41.2208,41.251,41.2208,41.2435,42431.0
2018-08-27 11:55:00,54.64,54.67,54.6,54.66,42127.0,41.2435,41.2661,41.2133,41.2586,42127.0
2018-08-27 12:00:00,54.66,54.66,54.63,54.64,30036.0,41.2586,41.2586,41.2359,41.2435,30036.0
2018-08-27 12:05:00,54.64,54.65,54.63,54.65,13968.0,41.2435,41.251,41.2359,41.251,13968.0
2018-08-27 12:10:00,54.65,54.67,54.61,54.64,44975.0,41.251,41.2661,41.2208,41.2435,44975.0
2018-08-27 12:15:00,54.64,54.65,54.6,54.61,20991.0,41.2435,41.251,41.2133,41.2208,20991.0
2018-08-27 12:20:00,54.61,54.63,54.6,54.61,47235.0,41.2208,41.2359,41.2133,41.2208,47235.0
2018-08-27 12:25:00,54.62,54.62,54.56,54.57,20876.0,41.2284,41.2284,41.1831,41.1906,20876.0
2018-08-27 12:30:00,54.57,54.59,54.56,54.59,26665.0,41.1906,41.2057,41.1831,41.2057,26665.0
2018-08-27 12:35:00,54.59,54.63,54.58,54.59,21951.0,41.2057,41.2359,41.1982,41.2057,21951.0
2018-08-27 12:40:00,54.59,54.62,54.59,54.6,21531.0,41.2057,41.2284,41.2057,41.2133,21531.0
2018-08-27 12:45:00,54.6,54.6,54.53,54.53,19465.0,41.2133,41.2133,41.1605,41.1605,19465.0
2018-08-27 12:50:00,54.53,54.56,54.52,54.55,26897.0,41.1605,41.1831,41.1529,41.1755,26897.0
2018-08-27 12:55:00,54.55,54.56,54.53,54.54,21842.0,41.1755,41.1831,41.1605,41.168,21842.0
2018-08-27 13:00:00,54.55,54.58,54.53,54.57,21924.0,41.1755,41.1982,41.1605,41.1906,21924.0
2018-08-27 13:05:00,54.57,54.58,54.54,54.56,108522.0,41.1906,41.1982,41.168,41.1831,108522.0
2018-08-27 13:10:00,54.55,54.58,54.49,54.5,56881.0,41.1755,41.1982,41.1303,41.1378,56881.0
2018-08-27 13:15:00,54.49,54.51,54.47,54.48,69077.0,41.1303,41.1454,41.1152,41.1227,69077.0
2018-08-27 13:20:00,54.47,54.52,54.47,54.5,63544.0,41.1152,41.1529,41.1152,41.1378,63544.0
2018-08-27 13:25:00,54.5,54.52,54.49,54.51,20522.0,41.1378,41.1529,41.1303,41.1454,20522.0
2018-08-27 13:30:00,54.52,54.53,54.49,54.51,30095.0,41.1529,41.1605,41.1303,41.1454,30095.0
2018-08-27 13:35:00,54.51,54.53,54.49,54.53,25698.0,41.1454,41.1605,41.1303,41.1605,25698.0
2018-08-27 13:40:00,54.52,54.53,54.49,54.53,12317.0,41.1529,41.1605,41.1303,41.1605,12317.0
2018-08-27 13:45:00,54.52,54.53,54.49,54.51,58484.0,41.1529,41.1605,41.1303,41.1454,58484.0
2018-08-27 13:50:00,54.51,54.51,54.46,54.48,44312.0,41.1454,41.1454,41.1076,41.1227,44312.0
2018-08-27 13:55:00,54.48,54.54,54.47,54.53,31767.0,41.1227,41.168,41.1152,41.1605,31767.0
2018-08-27 14:00:00,54.54,54.54,54.52,54.53,12295.0,41.168,41.168,41.1529,41.1605,12295.0
2018-08-27 14:05:00,54.54,54.54,54.48,54.49,31182.0,41.168,41.168,41.1227,41.1303,31182.0
2018-08-27 14:10:00,54.48,54.48,54.46,54.46,28781.0,41.1227,41.1227,41.1076,41.1076,28781.0
2018-08-27 14:15:00,54.46,54.49,54.45,54.48,52007.0,41.1076,41.1303,41.1001,41.1227,52007.0
2018-08-27 14:20:00,54.48,54.49,54.45,54.45,40214.0,41.1227,41.1303,41.1001,41.1001,40214.0
2018-08-27 14:25:00,54.45,54.46,54.42,54.46,52848.0,41.1001,41.1076,41.0774,41.1076,52848.0
2018-08-27 14:30:00,54.46,54.49,54.45,54.47,52362.0,41.1076,41.1303,41.1001,41.1152,52362.0
2018-08-27 14:35:00,54.47,54.51,54.46,54.49,33545.0,41.1152,41.1454,41.1076,41.1303,33545.0
2018-08-27 14:40:00,54.49,54.5,54.48,54.48,10013.0,41.1303,41.1378,41.1227,41.1227,10013.0
2018-08-27 14:45:00,54.48,54.49,54.45,54.46,53178.0,41.1227,41.1303,41.1001,41.1076,53178.0
2018-08-27 14:50:00,54.47,54.47,54.39,54.4,115442.0,41.1152,41.1152,41.0548,41.0623,115442.0
2018-08-27 14:55:00,54.4,54.43,54.39,54.41,54344.0,41.0623,41.085,41.0548,41.0699,54344.0
2018-08-27 15:00:00,54.41,54.42,54.38,54.41,35716.0,41.0699,41.0774,41.0472,41.0699,35716.0
2018-08-27 15:05:00,54.41,54.44,54.4,54.41,51499.0,41.0699,41.0925,41.0623,41.0699,51499.0
2018-08-27 15:10:00,54.41,54.43,54.4,54.42,33536.0,41.0699,41.085,41.0623,41.0774,33536.0
2018-08-27 15:15:00,54.42,54.43,54.38,54.39,46980.0,41.0774,41.085,41.0472,41.0548,46980.0
2018-08-27 15:20:00,54.38,54.41,54.37,54.39,53003.0,41.0472,41.0699,41.0397,41.0548,53003.0
2018-08-27 15:25:00,54.39,54.4,54.38,54.39,39835.0,41.0548,41.0623,41.0472,41.0548,39835.0
2018-08-27 15:30:00,54.38,54.46,54.38,54.46,90342.0,41.0472,41.1076,41.0472,41.1076,90342.0
2018-08-27 15:35:00,54.46,54.47,54.44,54.46,74345.0,41.1076,41.1152,41.0925,41.1076,74345.0
2018-08-27 15:40:00,54.46,54.48,54.44,54.47,84619.0,41.1076,41.1227,41.0925,41.1152,84619.0
2018-08-27 15:45:00,54.47,54.48,54.45,54.47,181668.0,41.1152,41.1227,41.1001,41.1152,181668.0
2018-08-27 15:50:00,54.46,54.46,54.43,54.45,147468.0,41.1076,41.1076,41.085,41.1001,147468.0
2018-08-27 15:55:00,54.45,54.53,54.44,54.46,672985.0,41.1001,41.1605,41.0925,41.1076,672985.0
2018-08-28 09:30:00,54.5,54.71,54.5,54.68,104546.0,41.1378,41.2963,41.1378,41.2737,104546.0
2018-08-28 09:35:00,54.68,54.69,54.59,54.64,43619.0,41.2737,41.2812,41.2057,41.2435,43619.0
2018-08-28 09:40:00,54.63,54.72,54.57,54.6,118911.0,41.2359,41.3039,41.1906,41.2133,118911.0
2018-08-28 09:45:00,54.61,54.61,54.48,54.51,32908.0,41.2208,41.2208,41.1227,41.1454,32908.0
2018-08-28 09:50:00,54.51,54.51,54.44,54.5,32500.0,41.1454,41.1454,41.0925,41.1378,32500.0
2018-08-28 09:55:00,54.5,54.5,54.42,54.46,25979.0,41.1378,41.1378,41.0774,41.1076,25979.0
2018-08-28 10:00:00,54.46,54.47,54.41,54.46,55374.0,41.1076,41.1152,41.0699,41.1076,55374.0
2018-08-28 10:05:00,54.46,54.47,54.42,54.42,45255.0,41.1076,41.1152,41.0774,41.0774,45255.0
2018-08-28 10:10:00,54.42,54.42,54.35,54.35,56278.0,41.0774,41.0774,41.0246,41.0246,56278.0
2018-08-28 10:15:00,54.35,54.39,54.35,54.38,35130.0,41.0246,41.0548,41.0246,41.0472,35130.0
2018-08-28 10:20:00,54.39,54.39,54.3,54.31,43137.0,41.0548,41.0548,40.9868,40.9944,43137.0
2018-08-28 10:25:00,54.31,54.36,54.29,54.33,48357.0,40.9944,41.0321,40.9793,41.0095,48357.0
2018-08-28 10:30:00,54.32,54.33,54.28,54.31,36302.0,41.0019,41.0095,40.9717,40.9944,36302.0
2018-08-28 10:35:00,54.3,54.32,54.3,54.3,24562.0,40.9868,41.0019,40.9868,40.9868,24562.0
2018-08-28 10:40:00,54.3,54.39,54.3,54.39,21704.0,40.9868,41.0548,40.9868,41.0548,21704.0
2018-08-28 10:45:00,54.39,54.43,54.39,54.4,26847.0,41.0548,41.085,41.0548,41.0623,26847.0
2018-08-28 10:50:00,54.4,54.46,54.4,54.45,32898.0,41.0623,41.1076,41.0623,41.1001,32898.0
2018-08-28 10:55:00,54.45,54.45,54.42,54.45,48379.0,41.1001,41.1001,41.0774,41.1001,48379.0
2018-08-28 11:00:00,54.45,54.48,54.44,54.47,30913.0,41.1001,41.1227,41.0925,41.1152,30913.0
2018-08-28 11:05:00,54.46,54.49,54.45,54.47,27698.0,41.1076,41.1303,41.1001,41.1152,27698.0
2018-08-28 11:10:00,54.46,54.47,54.44,54.45,22644.0,41.1076,41.1152,41.0925,41.1001,22644.0
2018-08-28 11:15:00,54.45,54.48,54.44,54.45,15531.0,41.1001,41.1227,41.0925,41.1001,15531.0
2018-08-28 11:20:00,54.46,54.47,54.44,54.46,21013.0,41.1076,41.1152,41.0925,41.1076,21013.0
2018-08-28 11:25:00,54.46,54.46,54.42,54.46,35027.0,41.1076,41.1076,41.0774,41.1076,35027.0
2018-08-28 11:30:00,54.46,54.47,54.43,54.44,59170.0,41.1076,41.1152,41.085,41.0925,59170.0
2018-08-28 11:35:00,54.44,54.44,54.33,54.34,40106.0,41.0925,41.0925,41.0095,41.017,40106.0
2018-08-28 11:40:00,54.34,54.39,54.32,54.36,30157.0,41.017,41.0548,41.0019,41.0321,30157.0
2018-08-28 11:45:00,54.37,54.39,54.33,54.34,14305.0,41.0397,41.0548,41.0095,41.017,14305.0
2018-08-28 11:50:00,54.33,54.36,54.32,54.34,22721.0,41.0095,41.0321,41.0019,41.017,22721.0
2018-08-28 11:55:00,54.33,54.33,54.27,54.29,25907.0,41.0095,41.0095,40.9642,40.9793,25907.0
2018-08-28 12:00:00,54.27,54.3,54.26,54.28,21856.0,40.9642,40.9868,40.9566,40.9717,21856.0
2018-08-28 12:05:00,54.29,54.32,54.28,54.32,21451.0,40.9793,41.0019,40.9717,41.0019,21451.0
2018-08-28 12:10:00,54.32,54.32,54.29,54.32,27193.0,41.0019,41.0019,40.9793,41.0019,27193.0
2018-08-28 12:15:00,54.32,54.34,54.31,54.34,16156.0,41.0019,41.017,40.9944,41.017,16156.0
2018-08-28 12:20:00,54.33,54.35,54.32,54.35,9604.0,41.0095,41.0246,41.0019,41.0246,9604.0
2018-08-28 12:25:00,54.34,54.35,54.3,54.3,21157.0,41.017,41.0246,40.9868,40.9868,21157.0
2018-08-28 12:30:00,54.3,54.32,54.29,54.31,17927.0,40.9868,41.0019,40.9793,40.9944,17927.0
2018-08-28 12:35:00,54.3,54.32,54.29,54.31,28013.0,40.9868,41.0019,40.9793,40.9944,28013.0
2018-08-28 12:40:00,54.31,54.31,54.27,54.3,14845.0,40.9944,40.9944,40.9642,40.9868,14845.0
2018-08-28 12:45:00,54.3,54.31,54.28,54.3,16606.0,40.9868,40.9944,40.9717,40.9868,16606.0
2018-08-28 12:50:00,54.3,54.33,54.3,54.32,7859.0,40.9868,41.0095,40.9868,41.0019,7859.0
2018-08-28 12:55:00,54.33,54.33,54.3,54.32,20362.0,41.0095,41.0095,40.9868,41.0019,20362.0
2018-08-28 13:00:00,54.32,54.35,54.31,54.34,18804.0,41.0019,41.0246,40.9944,41.017,18804.0
2018-08-28 13:05:00,54.35,54.36,54.33,54.33,14288.0,41.0246,41.0321,41.0095,41.0095,14288.0
2018-08-28 13:10:00,54.34,54.35,54.29,54.29,41209.0,41.017,41.0246,40.9793,40.9793,41209.0
2018-08-28 13:15:00,54.29,54.34,54.29,54.33,20787.0,40.9793,41.017,40.9793,41.0095,20787.0
2018-08-28 13:20:00,54.33,54.33,54.31,54.32,9327.0,41.0095,41.0095,40.9944,41.0019,9327.0
2018-08-28 13:25:00,54.31,54.32,54.23,54.25,33419.0,40.9944,41.0019,40.934,40.9491,33419.0
2018-08-28 13:30:00,54.25,54.29,54.24,54.29,16755.0,40.9491,40.9793,40.9416,40.9793,16755.0
2018-08-28 13:35:00,54.28,54.31,54.28,54.3,14009.0,40.9717,40.9944,40.9717,40.9868,14009.0
2018-08-28 13:40:00,54.3,54.34,54.3,54.34,17352.0,40.9868,41.017,40.9868,41.017,17352.0
2018-08-28 13:45:00,54.33,54.35,54.32,54.35,21657.0,41.0095,41.0246,41.0019,41.0246,21657.0
2018-08-28 13:50:00,54.34,54.36,54.34,54.36,13507.0,41.017,41.0321,41.017,41.0321,13507.0
2018-08-28 13:55:00,54.35,54.36,54.32,54.33,18039.0,41.0246,41.0321,41.0019,41.0095,18039.0
2018-08-28 14:00:00,54.33,54.34,54.31,54.32,27988.0,41.0095,41.017,40.9944,41.0019,27988.0
2018-08-28 14:05:00,54.32,54.33,54.27,54.28,26495.0,41.0019,41.0095,40.9642,40.9717,26495.0
2018-08-28 14:10:00,54.29,54.3,54.28,54.29,26431.0,40.9793,40.9868,40.9717,40.9793,26431.0
2018-08-28 14:15:00,54.29,54.31,54.28,54.3,19794.0,40.9793,40.9944,40.9717,40.9868,19794.0
2018-08-28 14:20:00,54.3,54.32,54.3,54.3,21409.0,40.9868,41.0019,40.9868,40.9868,21409.0
2018-08-28 14:25:00,54.3,54.33,54.3,54.32,24843.0,40.9868,41.0095,40.9868,41.0019,24843.0
2018-08-28 14:30:00,54.32,54.32,54.27,54.27,25022.0,41.0019,41.0019,40.9642,40.9642,25022.0
2018-08-28 14:35:00,54.27,54.28,54.22,54.22,25560.0,40.9642,40.9717,40.9265,40.9265,25560.0
2018-08-28 14:40:00,54.22,54.24,54.21,54.21,57504.0,40.9265,40.9416,40.9189,40.9189,57504.0
2018-08-28 14:45:00,54.21,54.24,54.19,54.24,32463.0,40.9189,40.9416,40.9038,40.9416,32463.0
2018-08-28 14:50:00,54.24,54.28,54.23,54.26,39841.0,40.9416,40.9717,40.934,40.9566,39841.0
2018-08-28 14:55:00,54.25,54.28,54.25,54.27,43363.0,40.9491,40.9717,40.9491,40.9642,43363.0
2018-08-28 15:00:00,54.27,54.28,54.25,54.27,22686.0,40.9642,40.9717,40.9491,40.9642,22686.0
2018-08-28 15:05:00,54.27,54.29,54.26,54.27,29780.0,40.9642,40.9793,40.9566,40.9642,29780.0
2018-08-28 15:10:00,54.27,54.3,54.27,54.3,36476.0,40.9642,40.9868,40.9642,40.9868,36476.0
2018-08-28 15:15:00,54.3,54.32,54.25,54.25,40819.0,40.9868,41.0019,40.9491,40.9491,40819.0
2018-08-28 15:20:00,54.25,54.25,54.19,54.21,36269.0,40.9491,40.9491,40.9038,40.9189,36269.0
2018-08-28 15:25:00,54.2,54.25,54.2,54.25,29077.0,40.9114,40.9491,40.9114,40.9491,29077.0
2018-08-28 15:30:00,54.25,54.27,54.24,54.25,60640.0,40.9491,40.9642,40.9416,40.9491,60640.0
2018-08-28 15:35:00,54.26,54.27,54.23,54.26,68360.0,40.9566,40.9642,40.934,40.9566,68360.0
2018-08-28 15:40:00,54.26,54.27,54.15,54.16,68740.0,40.9566,40.9642,40.8736,40.8812,68740.0
2018-08-28 15:45:00,54.16,54.18,54.14,54.16,90416.0,40.8812,40.8963,40.8661,40.8812,90416.0
2018-08-28 15:50:00,54.16,54.18,54.15,54.15,69679.0,40.8812,40.8963,40.8736,40.8736,69679.0
2018-08-28 15:55:00,54.16,54.21,54.14,54.21,458452.0,40.8812,40.9189,40.8661,40.9189,458452.0
2018-08-29 09:30:00,54.22,54.28,54.11,54.15,100205.0,40.9265,40.9717,40.8434,40.8736,100205.0
2018-08-29 09:35:00,54.15,54.21,54.11,54.12,53106.0,40.8736,40.9189,40.8434,40.851,53106.0
2018-08-29 09:40:00,54.12,54.21,54.09,54.15,62449.0,40.851,40.9189,40.8283,40.8736,62449.0
2018-08-29 09:45:00,54.14,54.16,54.1,54.11,46428.0,40.8661,40.8812,40.8359,40.8434,46428.0
2018-08-29 09:50:00,54.1,54.19,54.1,54.16,54081.0,40.8359,40.9038,40.8359,40.8812,54081.0
2018-08-29 09:55:00,54.16,54.21,54.15,54.21,41832.0,40.8812,40.9189,40.8736,40.9189,41832.0
2018-08-29 10:00:00,54.2,54.23,54.16,54.17,70092.0,40.9114,40.934,40.8812,40.8887,70092.0
2018-08-29 10:05:00,54.17,54.24,54.16,54.21,31634.0,40.8887,40.9416,40.8812,40.9189,31634.0
2018-08-29 10:10:00,54.22,54.23,54.14,54.14,58672.0,40.9265,40.934,40.8661,40.8661,58672.0
2018-08-29 10:15:00,54.15,54.2,54.13,54.2,115895.0,40.8736,40.9114,40.8585,40.9114,115895.0
2018-08-29 10:20:00,54.2,54.22,54.15,54.18,83408.0,40.9114,40.9265,40.8736,40.8963,83408.0
2018-08-29 10:25:00,54.18,54.19,54.17,54.19,44528.0,40.8963,40.9038,40.8887,40.9038,44528.0
2018-08-29 10:30:00,54.19,54.26,54.17,54.25,64773.0,40.9038,40.9566,40.8887,40.9491,64773.0
2018-08-29 10:35:00,54.26,54.29,54.22,54.29,39623.0,40.9566,40.9793,40.9265,40.9793,39623.0
2018-08-29 10:40:00,54.28,54.34,54.27,54.34,42103.0,40.9717,41.017,40.9642,41.017,42103.0
2018-08-29 10:45:00,54.34,54.35,54.31,54.34,32860.0,41.017,41.0246,40.9944,41.017,32860.0
2018-08-29 10:50:00,54.34,54.37,54.32,54.32,65917.0,41.017,41.0397,41.0019,41.0019,65917.0
2018-08-29 10:55:00,54.33,54.38,54.32,54.38,31831.0,41.0095,41.0472,41.0019,41.0472,31831.0
2018-08-29 11:00:00,54.37,54.4,54.35,54.35,35597.0,41.0397,41.0623,41.0246,41.0246,35597.0
2018-08-29 11:05:00,54.36,54.38,54.35,54.37,32012.0,41.0321,41.0472,41.0246,41.0397,32012.0
2018-08-29 11:10:00,54.36,54.37,54.33,54.35,27702.0,41.0321,41.0397,41.0095,41.0246,27702.0
2018-08-29 11:15:00,54.36,54.43,54.35,54.4,37846.0,41.0321,41.085,41.0246,41.0623,37846.0
2018-08-29 11:20:00,54.4,54.41,54.38,54.4,23512.0,41.0623,41.0699,41.0472,41.0623,23512.0
2018-08-29 11:25:00,54.4,54.42,54.37,54.41,35390.0,41.0623,41.0774,41.0397,41.0699,35390.0
2018-08-29 11:30:00,54.41,54.47,54.41,54.43,34462.0,41.0699,41.1152,41.0699,41.085,34462.0
2018-08-29 11:35:00,54.44,54.45,54.41,54.43,29513.0,41.0925,41.1001,41.0699,41.085,29513.0
2018-08-29 11:40:00,54.43,54.44,54.39,54.4,27335.0,41.085,41.0925,41.0548,41.0623,27335.0
2018-08-29 11:45:00,54.4,54.42,54.4,54.41,18837.0,41.0623,41.0774,41.0623,41.0699,18837.0
2018-08-29 11:50:00,54.41,54.44,54.41,54.44,29195.0,41.0699,41.0925,41.0699,41.0925,29195.0
2018-08-29 11:55:00,54.43,54.44,54.39,54.44,32213.0,41.085,41.0925,41.0548,41.0925,32213.0
2018-08-29 12:00:00,54.44,54.45,54.43,54.44,21501.0,41.0925,41.1001,41.085,41.0925,21501.0
2018-08-29 12:05:00,54.44,54.48,54.43,54.45,42031.0,41.0925,41.1227,41.085,41.1001,42031.0
2018-08-29 12:10:00,54.45,54.5,54.44,54.5,26698.0,41.1001,41.1378,41.0925,41.1378,26698.0
2018-08-29 12:15:00,54.5,54.51,54.49,54.5,17644.0,41.1378,41.1454,41.1303,41.1378,17644.0
2018-08-29 12:20:00,54.51,54.51,54.43,54.45,36749.0,41.1454,41.1454,41.085,41.1001,36749.0
2018-08-29 12:25:00,54.45,54.45,54.43,54.44,18599.0,41.1001,41.1001,41.085,41.0925,18599.0
2018-08-29 12:30:00,54.44,54.47,54.43,54.46,29492.0,41.0925,41.1152,41.085,41.1076,29492.0
2018-08-29 12:35:00,54.45,54.47,54.43,54.44,46044.0,41.1001,41.1152,41.085,41.0925,46044.0
2018-08-29 12:40:00,54.44,54.47,54.42,54.42,34859.0,41.0925,41.1152,41.0774,41.0774,34859.0
2018-08-29 12:45:00,54.43,54.44,54.37,54.39,21876.0,41.085,41.0925,41.0397,41.0548,21876.0
2018-08-29 12:50:00,54.39,54.4,54.37,54.39,37800.0,41.0548,41.0623,41.0397,41.0548,37800.0
2018-08-29 12:55:00,54.39,54.4,54.33,54.35,22387.0,41.0548,41.0623,41.0095,41.0246,22387.0
2018-08-29 13:00:00,54.35,54.36,54.34,54.35,14427.0,41.0246,41.0321,41.017,41.0246,14427.0
2018-08-29 13:05:00,54.35,54.39,54.34,54.37,46441.0,41.0246,41.0548,41.017,41.0397,46441.0
2018-08-29 13:10:00,54.38,54.41,54.36,54.39,31676.0,41.0472,41.0699,41.0321,41.0548,31676.0
2018-08-29 13:15:00,54.39,54.4,54.36,54.37,24416.0,41.0548,41.0623,41.0321,41.0397,24416.0
2018-08-29 13:20:00,54.38,54.4,54.36,54.38,30839.0,41.0472,41.0623,41.0321,41.0472,30839.0
2018-08-29 13:25:00,54.38,54.39,54.38,54.39,17524.0,41.0472,41.0548,41.0472,41.0548,17524.0
2018-08-29 13:30:00,54.38,54.39,54.34,54.35,22163.0,41.0472,41.0548,41.017,41.0246,22163.0
2018-08-29 13:35:00,54.34,54.36,54.34,54.35,15732.0,41.017,41.0321,41.017,41.0246,15732.0
2018-08-29 13:40:00,54.36,54.37,54.34,54.35,32240.0,41.0321,41.0397,41.017,41.0246,32240.0
2018-08-29 13:45:00,54.35,54.36,54.34,54.34,19459.0,41.0246,41.0321,41.017,41.017,19459.0
2018-08-29 13:50:00,54.34,54.34,54.29,54.31,18437.0,41.017,41.017,40.9793,40.9944,18437.0
2018-08-29 13:55:00,54.3,54.33,54.3,54.32,33184.0,40.9868,41.0095,40.9868,41.0019,33184.0
2018-08-29 14:00:00,54.32,54.35,54.31,54.35,31377.0,41.0019,41.0246,40.9944,41.0246,31377.0
2018-08-29 14:05:00,54.35,54.38,54.34,54.38,28110.0,41.0246,41.0472,41.017,41.0472,28110.0
2018-08-29 14:10:00,54.38,54.39,54.36,54.37,32804.0,41.0472,41.0548,41.0321,41.0397,32804.0
2018-08-29 14:15:00,54.36,54.39,54.34,54.39,27201.0,41.0321,41.0548,41.017,41.0548,27201.0
2018-08-29 14:20:00,54.39,54.39,54.33,54.34,31069.0,41.0548,41.0548,41.0095,41.017,31069.0
2018-08-29 14:25:00,54.35,54.36,54.33,54.35,27697.0,41.0246,41.0321,41.0095,41.0246,27697.0
2018-08-29 14:30:00,54.35,54.37,54.34,54.37,20096.0,41.0246,41.0397,41.017,41.0397,20096.0
2018-08-29 14:35:00,54.37,54.4,54.37,54.38,26596.0,41.0397,41.0623,41.0397,41.0472,26596.0
2018-08-29 14:40:00,54.38,54.43,54.37,54.43,33236.0,41.0472,41.085,41.0397,41.085,33236.0
2018-08-29 14:45:00,54.43,54.43,54.39,54.41,29418.0,41.085,41.085,41.0548,41.0699,29418.0
2018-08-29 14:50:00,54.41,54.41,54.33,54.35,44261.0,41.0699,41.0699,41.0095,41.0246,44261.0
2018-08-29 14:55:00,54.34,54.36,54.32,54.33,33842.0,41.017,41.0321,41.0019,41.0095,33842.0
2018-08-29 15:00:00,54.33,54.35,54.32,54.35,37020.0,41.0095,41.0246,41.0019,41.0246,37020.0
2018-08-29 15:05:00,54.35,54.37,54.34,54.35,33717.0,41.0246,41.0397,41.017,41.0246,33717.0
2018-08-29 15:10:00,54.35,54.38,54.34,54.38,53145.0,41.0246,41.0472,41.017,41.0472,53145.0
2018-08-29 15:15:00,54.38,54.41,54.37,54.41,42229.0,41.0472,41.0699,41.0397,41.0699,42229.0
2018-08-29 15:20:00,54.41,54.44,54.38,54.39,65907.0,41.0699,41.0925,41.0472,41.0548,65907.0
2018-08-29 15:25:00,54.39,54.45,54.38,54.44,55818.0,41.0548,41.1001,41.0472,41.0925,55818.0
2018-08-29 15:30:00,54.45,54.47,54.43,54.47,84292.0,41.1001,41.1152,41.085,41.1152,84292.0
2018-08-29 15:35:00,54.47,54.48,54.45,54.48,44265.0,41.1152,41.1227,41.1001,41.1227,44265.0
2018-08-29 15:40:00,54.48,54.48,54.44,54.45,103229.0,41.1227,41.1227,41.0925,41.1001,103229.0
2018-08-29 15:45:00,54.46,54.46,54.43,54.44,135913.0,41.1076,41.1076,41.085,41.0925,135913.0
2018-08-29 15:50:00,54.44,54.45,54.39,54.41,128624.0,41.0925,41.1001,41.0548,41.0699,128624.0
2018-08-29 15:55:00,54.4,54.41,54.32,54.33,275680.0,41.0623,41.0699,41.0019,41.0095,275680.0
2018-08-30 09:30:00,54.22,54.22,54.03,54.13,107768.0,40.9265,40.9265,40.783,40.8585,107768.0
2018-08-30 09:35:00,54.13,54.2,54.12,54.17,49895.0,40.8585,40.9114,40.851,40.8887,49895.0
2018-08-30 09:40:00,54.17,54.29,54.15,54.28,63555.0,40.8887,40.9793,40.8736,40.9717,63555.0
2018-08-30 09:45:00,54.29,54.34,54.23,54.24,62870.0,40.9793,41.017,40.934,40.9416,62870.0
2018-08-30 09:50:00,54.23,54.24,54.18,54.22,47869.0,40.934,40.9416,40.8963,40.9265,47869.0
2018-08-30 09:55:00,54.22,54.3,54.19,54.29,37832.0,40.9265,40.9868,40.9038,40.9793,37832.0
2018-08-30 10:00:00,54.3,54.37,54.28,54.29,41311.0,40.9868,41.0397,40.9717,40.9793,41311.0
2018-08-30 10:05:00,54.29,54.3,54.21,54.23,33336.0,40.9793,40.9868,40.9189,40.934,33336.0
2018-08-30 10:10:00,54.23,54.23,54.17,54.23,35093.0,40.934,40.934,40.8887,40.934,35093.0
2018-08-30 10:15:00,54.23,54.3,54.23,54.3,29962.0,40.934,40.9868,40.934,40.9868,29962.0
2018-08-30 10:20:00,54.29,54.3,54.2,54.21,38243.0,40.9793,40.9868,40.9114,40.9189,38243.0
2018-08-30 10:25:00,54.22,54.26,54.21,54.23,56031.0,40.9265,40.9566,40.9189,40.934,56031.0
2018-08-30 10:30:00,54.22,54.26,54.17,54.26,38238.0,40.9265,40.9566,40.8887,40.9566,38238.0
2018-08-30 10:35:00,54.25,54.29,54.24,54.24,50379.0,40.9491,40.9793,40.9416,40.9416,50379.0
2018-08-30 10:40:00,54.24,54.25,54.22,54.22,29273.0,40.9416,40.9491,40.9265,40.9265,29273.0
2018-08-30 10:45:00,54.22,54.27,54.19,54.24,46179.0,40.9265,40.9642,40.9038,40.9416,46179.0
2018-08-30 10:50:00,54.25,54.26,54.19,54.19,105004.0,40.9491,40.9566,40.9038,40.9038,105004.0
2018-08-30 10:55:00,54.19,54.22,54.14,54.17,63857.0,40.9038,40.9265,40.8661,40.8887,63857.0
2018-08-30 11:00:00,54.16,54.21,54.09,54.11,155014.0,40.8812,40.9189,40.8283,40.8434,155014.0
2018-08-30 11:05:00,54.1,54.15,54.1,54.12,36875.0,40.8359,40.8736,40.8359,40.851,36875.0
2018-08-30 11:10:00,54.13,54.17,54.13,54.16,35629.0,40.8585,40.8887,40.8585,40.8812,35629.0
2018-08-30 11:15:00,54.16,54.18,54.14,54.17,25233.0,40.8812,40.8963,40.8661,40.8887,25233.0
2018-08-30 11:20:00,54.17,54.17,54.12,54.12,23749.0,40.8887,40.8887,40.851,40.851,23749.0
2018-08-30 11:25:00,54.12,54.14,54.09,54.14,35738.0,40.851,40.8661,40.8283,40.8661,35738.0
2018-08-30 11:30:00,54.14,54.21,54.13,54.21,34066.0,40.8661,40.9189,40.8585,40.9189,34066.0
2018-08-30 11:35:00,54.21,54.22,54.19,54.21,22945.0,40.9189,40.9265,40.9038,40.9189,22945.0
2018-08-30 11:40:00,54.21,54.22,54.19,54.19,24273.0,40.9189,40.9265,40.9038,40.9038,24273.0
2018-08-30 11:45:00,54.2,54.22,54.19,54.19,27620.0,40.9114,40.9265,40.9038,40.9038,27620.0
2018-08-30 11:50:00,54.19,54.2,54.15,54.16,15697.0,40.9038,40.9114,40.8736,40.8812,15697.0
2018-08-30 11:55:00,54.16,54.17,54.15,54.15,40064.0,40.8812,40.8887,40.8736,40.8736,40064.0
2018-08-30 12:00:00,54.15,54.19,54.15,54.18,17932.0,40.8736,40.9038,40.8736,40.8963,17932.0
2018-08-30 12:05:00,54.19,54.19,54.13,54.14,28369.0,40.9038,40.9038,40.8585,40.8661,28369.0
2018-08-30 12:10:00,54.13,54.14,54.11,54.13,44376.0,40.8585,40.8661,40.8434,40.8585,44376.0
2018-08-30 12:15:00,54.13,54.14,54.12,54.13,19161.0,40.8585,40.8661,40.851,40.8585,19161.0
2018-08-30 12:20:00,54.13,54.14,54.12,54.13,16986.0,40.8585,40.8661,40.851,40.8585,16986.0
2018-08-30 12:25:00,54.14,54.16,54.13,54.16,20620.0,40.8661,40.8812,40.8585,40.8812,20620.0
2018-08-30 12:30:00,54.16,54.16,54.13,54.15,22126.0,40.8812,40.8812,40.8585,40.8736,22126.0
2018-08-30 12:35:00,54.15,54.15,54.11,54.12,24245.0,40.8736,40.8736,40.8434,40.851,24245.0
2018-08-30 12:40:00,54.13,54.13,54.11,54.12,146261.0,40.8585,40.8585,40.8434,40.851,146261.0
2018-08-30 12:45:00,54.12,54.14,54.1,54.11,28412.0,40.851,40.8661,40.8359,40.8434,28412.0
2018-08-30 12:50:00,54.11,54.14,54.1,54.13,44185.0,40.8434,40.8661,40.8359,40.8585,44185.0
2018-08-30 12:55:00,54.13,54.13,54.12,54.13,8477.0,40.8585,40.8585,40.851,40.8585,8477.0
2018-08-30 13:00:00,54.13,54.14,54.12,54.13,28284.0,40.8585,40.8661,40.851,40.8585,28284.0
2018-08-30 13:05:00,54.13,54.14,54.11,54.12,45615.0,40.8585,40.8661,40.8434,40.851,45615.0
2018-08-30 13:10:00,54.12,54.12,54.08,54.08,40425.0,40.851,40.851,40.8208,40.8208,40425.0
2018-08-30 13:15:00,54.09,54.1,54.08,54.09,19783.0,40.8283,40.8359,40.8208,40.8283,19783.0
2018-08-30 13:20:00,54.08,54.11,54.08,54.1,25145.0,40.8208,40.8434,40.8208,40.8359,25145.0
2018-08-30 13:25:00,54.1,54.13,54.09,54.12,23388.0,40.8359,40.8585,40.8283,40.851,23388.0
2018-08-30 13:30:00,54.13,54.14,54.11,54.13,25855.0,40.8585,40.8661,40.8434,40.8585,25855.0
2018-08-30 13:35:00,54.13,54.14,54.11,54.13,20919.0,40.8585,40.8661,40.8434,40.8585,20919.0
2018-08-30 13:40:00,54.13,54.13,54.1,54.11,16609.0,40.8585,40.8585,40.8359,40.8434,16609.0
2018-08-30 13:45:00,54.12,54.14,54.11,54.13,34704.0,40.851,40.8661,40.8434,40.8585,34704.0
2018-08-30 13:50:00,54.13,54.14,54.1,54.12,29526.0,40.8585,40.8661,40.8359,40.851,29526.0
2018-08-30 13:55:00,54.12,54.13,54.11,54.12,11741.0,40.851,40.8585,40.8434,40.851,11741.0
2018-08-30 14:00:00,54.11,54.13,54.1,54.11,23210.0,40.8434,40.8585,40.8359,40.8434,23210.0
2018-08-30 14:05:00,54.12,54.12,54.05,54.07,43044.0,40.851,40.851,40.7981,40.8132,43044.0
2018-08-30 14:10:00,54.07,54.11,54.06,54.09,38645.0,40.8132,40.8434,40.8057,40.8283,38645.0
2018-08-30 14:15:00,54.09,54.11,53.97,53.99,77716.0,40.8283,40.8434,40.7378,40.7528,77716.0
2018-08-30 14:20:00,53.98,54.03,53.92,54.0,54267.0,40.7453,40.783,40.7,40.7604,54267.0
2018-08-30 14:25:00,54.0,54.03,53.98,53.99,78092.0,40.7604,40.783,40.7453,40.7528,78092.0
2018-08-30 14:30:00,53.99,54.06,53.99,54.06,36865.0,40.7528,40.8057,40.7528,40.8057,36865.0
2018-08-30 14:35:00,54.05,54.08,54.05,54.05,62818.0,40.7981,40.8208,40.7981,40.7981,62818.0
2018-08-30 14:40:00,54.06,54.07,54.04,54.05,45192.0,40.8057,40.8132,40.7906,40.7981,45192.0
2018-08-30 14:45:00,54.05,54.08,54.04,54.06,43286.0,40.7981,40.8208,40.7906,40.8057,43286.0
2018-08-30 14:50:00,54.06,54.07,54.04,54.05,30909.0,40.8057,40.8132,40.7906,40.7981,30909.0
2018-08-30 14:55:00,54.04,54.05,54.01,54.02,31758.0,40.7906,40.7981,40.7679,40.7755,31758.0
2018-08-30 15:00:00,54.02,54.02,53.93,53.97,54260.0,40.7755,40.7755,40.7076,40.7378,54260.0
2018-08-30 15:05:00,53.97,54.0,53.95,53.96,37202.0,40.7378,40.7604,40.7227,40.7302,37202.0
2018-08-30 15:10:00,53.97,53.99,53.96,53.97,43729.0,40.7378,40.7528,40.7302,40.7378,43729.0
2018-08-30 15:15:00,53.97,53.98,53.94,53.97,45996.0,40.7378,40.7453,40.7151,40.7378,45996.0
2018-08-30 15:20:00,53.97,54.02,53.95,54.0,81518.0,40.7378,40.7755,40.7227,40.7604,81518.0
2018-08-30 15:25:00,54.0,54.04,53.99,54.04,35399.0,40.7604,40.7906,40.7528,40.7906,35399.0
2018-08-30 15:30:00,54.04,54.07,54.03,54.06,50305.0,40.7906,40.8132,40.783,40.8057,50305.0
2018-08-30 15:35:00,54.06,54.07,53.98,54.01,77665.0,40.8057,40.8132,40.7453,40.7679,77665.0
2018-08-30 15:40:00,54.01,54.03,53.98,53.99,62175.0,40.7679,40.783,40.7453,40.7528,62175.0
2018-08-30 15:45:00,53.98,54.02,53.96,53.97,94143.0,40.7453,40.7755,40.7302,40.7378,94143.0
2018-08-30 15:50:00,53.96,54.02,53.95,54.02,121272.0,40.7302,40.7755,40.7227,40.7755,121272.0
2018-08-30 15:55:00,54.02,54.06,53.99,54.04,464573.0,40.7755,40.8057,40.7528,40.7906,464573.0
2018-08-31 09:30:00,53.91,53.98,53.84,53.94,76283.0,40.6925,40.7453,40.6396,40.7151,76283.0
2018-08-31 09:35:00,53.95,53.98,53.87,53.89,38340.0,40.7227,40.7453,40.6623,40.6774,38340.0
2018-08-31 09:40:00,53.89,53.94,53.84,53.94,22273.0,40.6774,40.7151,40.6396,40.7151,22273.0
2018-08-31 09:45:00,53.94,53.95,53.88,53.91,31653.0,40.7151,40.7227,40.6698,40.6925,31653.0
2018-08-31 09:50:00,53.92,53.97,53.91,53.95,40943.0,40.7,40.7378,40.6925,40.7227,40943.0
2018-08-31 09:55:00,53.94,53.95,53.91,53.94,24602.0,40.7151,40.7227,40.6925,40.7151,24602.0
2018-08-31 10:00:00,53.94,54.02,53.93,54.01,145313.0,40.7151,40.7755,40.7076,40.7679,145313.0
2018-08-31 10:05:00,54.01,54.06,54.0,54.02,49967.0,40.7679,40.8057,40.7604,40.7755,49967.0
2018-08-31 10:10:00,54.03,54.05,54.01,54.04,48335.0,40.783,40.7981,40.7679,40.7906,48335.0
2018-08-31 10:15:00,54.04,54.08,54.03,54.03,51699.0,40.7906,40.8208,40.783,40.783,51699.0
2018-08-31 10:20:00,54.03,54.04,54.0,54.02,53426.0,40.783,40.7906,40.7604,40.7755,53426.0
2018-08-31 10:25:00,54.01,54.03,53.92,53.94,62737.0,40.7679,40.783,40.7,40.7151,62737.0
2018-08-31 10:30:00,53.94,53.99,53.93,53.98,34921.0,40.7151,40.7528,40.7076,40.7453,34921.0
2018-08-31 10:35:00,53.98,54.03,53.98,54.03,22078.0,40.7453,40.783,40.7453,40.783,22078.0
2018-08-31 10:40:00,54.03,54.05,53.98,53.99,57545.0,40.783,40.7981,40.7453,40.7528,57545.0
2018-08-31 10:45:00,53.99,53.99,53.95,53.97,19267.0,40.7528,40.7528,40.7227,40.7378,19267.0
2018-08-31 10:50:00,53.96,53.98,53.94,53.95,34361.0,40.7302,40.7453,40.7151,40.7227,34361.0
2018-08-31 10:55:00,53.95,53.98,53.95,53.97,28464.0,40.7227,40.7453,40.7227,40.7378,28464.0
2018-08-31 11:00:00,53.98,54.01,53.97,53.98,39762.0,40.7453,40.7679,40.7378,40.7453,39762.0
2018-08-31 11:05:00,53.98,54.01,53.96,53.98,42789.0,40.7453,40.7679,40.7302,40.7453,42789.0
2018-08-31 11:10:00,53.97,53.98,53.93,53.93,51909.0,40.7378,40.7453,40.7076,40.7076,51909.0
2018-08-31 11:15:00,53.93,53.95,53.92,53.93,20100.0,40.7076,40.7227,40.7,40.7076,20100.0
2018-08-31 11:20:00,53.93,53.93,53.85,53.89,34071.0,40.7076,40.7076,40.6472,40.6774,34071.0
2018-08-31 11:25:00,53.88,53.9,53.86,53.87,47333.0,40.6698,40.6849,40.6547,40.6623,47333.0
2018-08-31 11:30:00,53.87,53.93,53.87,53.92,34163.0,40.6623,40.7076,40.6623,40.7,34163.0
2018-08-31 11:35:00,53.91,53.93,53.89,53.9,37982.0,40.6925,40.7076,40.6774,40.6849,37982.0
2018-08-31 11:40:00,53.89,53.91,53.87,53.88,41531.0,40.6774,40.6925,40.6623,40.6698,41531.0
2018-08-31 11:45:00,53.88,53.89,53.85,53.88,34530.0,40.6698,40.6774,40.6472,40.6698,34530.0
2018-08-31 11:50:00,53.88,53.92,53.87,53.91,44163.0,40.6698,40.7,40.6623,40.6925,44163.0
2018-08-31 11:55:00,53.91,53.91,53.87,53.88,18769.0,40.6925,40.6925,40.6623,40.6698,18769.0
2018-08-31 12:00:00,53.87,53.88,53.83,53.84,37854.0,40.6623,40.6698,40.6321,40.6396,37854.0
2018-08-31 12:05:00,53.83,53.87,53.82,53.87,25610.0,40.6321,40.6623,40.6245,40.6623,25610.0
2018-08-31 12:10:00,53.86,53.87,53.84,53.84,10494.0,40.6547,40.6623,40.6396,40.6396,10494.0
2018-08-31 12:15:00,53.84,53.87,53.84,53.86,16157.0,40.6396,40.6623,40.6396,40.6547,16157.0
2018-08-31 12:20:00,53.86,53.86,53.84,53.85,19730.0,40.6547,40.6547,40.6396,40.6472,19730.0
2018-08-31 12:25:00,53.86,53.88,53.84,53.87,18037.0,40.6547,40.6698,40.6396,40.6623,18037.0
2018-08-31 12:30:00,53.87,53.88,53.79,53.81,36802.0,40.6623,40.6698,40.6019,40.617,36802.0
2018-08-31 12:35:00,53.81,53.86,53.81,53.86,15215.0,40.617,40.6547,40.617,40.6547,15215.0
2018-08-31 12:40:00,53.87,53.89,53.86,53.88,10438.0,40.6623,40.6774,40.6547,40.6698,10438.0
2018-08-31 12:45:00,53.88,53.9,53.85,53.85,19603.0,40.6698,40.6849,40.6472,40.6472,19603.0
2018-08-31 12:50:00,53.86,53.89,53.85,53.89,11710.0,40.6547,40.6774,40.6472,40.6774,11710.0
2018-08-31 12:55:00,53.88,53.9,53.88,53.89,11750.0,40.6698,40.6849,40.6698,40.6774,11750.0
2018-08-31 13:00:00,53.89,53.9,53.88,53.9,13638.0,40.6774,40.6849,40.6698,40.6849,13638.0
2018-08-31 13:05:00,53.9,53.92,53.88,53.92,15150.0,40.6849,40.7,40.6698,40.7,15150.0
2018-08-31 13:10:00,53.91,53.93,53.9,53.92,12422.0,40.6925,40.7076,40.6849,40.7,12422.0
2018-08-31 13:15:00,53.93,53.94,53.91,53.92,13426.0,40.7076,40.7151,40.6925,40.7,13426.0
2018-08-31 13:20:00,53.92,53.98,53.91,53.97,14161.0,40.7,40.7453,40.6925,40.7378,14161.0
2018-08-31 13:25:00,53.96,53.97,53.95,53.96,14276.0,40.7302,40.7378,40.7227,40.7302,14276.0
2018-08-31 13:30:00,53.96,53.96,53.93,53.94,32170.0,40.7302,40.7302,40.7076,40.7151,32170.0
2018-08-31 13:35:00,53.94,53.95,53.93,53.95,23110.0,40.7151,40.7227,40.7076,40.7227,23110.0
2018-08-31 13:40:00,53.95,53.95,53.91,53.94,28096.0,40.7227,40.7227,40.6925,40.7151,28096.0
2018-08-31 13:45:00,53.94,53.99,53.94,53.99,6822.0,40.7151,40.7528,40.7151,40.7528,6822.0
2018-08-31 13:50:00,53.99,53.99,53.97,53.98,13674.0,40.7528,40.7528,40.7378,40.7453,13674.0
2018-08-31 13:55:00,53.98,54.0,53.98,54.0,19655.0,40.7453,40.7604,40.7453,40.7604,19655.0
2018-08-31 14:00:00,53.99,54.0,53.96,53.97,26105.0,40.7528,40.7604,40.7302,40.7378,26105.0
2018-08-31 14:05:00,53.97,53.98,53.95,53.96,23628.0,40.7378,40.7453,40.7227,40.7302,23628.0
2018-08-31 14:10:00,53.96,53.96,53.91,53.92,52819.0,40.7302,40.7302,40.6925,40.7,52819.0
2018-08-31 14:15:00,53.92,53.95,53.9,53.94,17959.0,40.7,40.7227,40.6849,40.7151,17959.0
2018-08-31 14:20:00,53.94,53.97,53.92,53.92,25717.0,40.7151,40.7378,40.7,40.7,25717.0
2018-08-31 14:25:00,53.92,53.93,53.91,53.92,29124.0,40.7,40.7076,40.6925,40.7,29124.0
2018-08-31 14:30:00,53.92,53.93,53.89,53.93,18594.0,40.7,40.7076,40.6774,40.7076,18594.0
2018-08-31 14:35:00,53.92,53.94,53.91,53.94,22065.0,40.7,40.7151,40.6925,40.7151,22065.0
2018-08-31 14:40:00,53.94,53.96,53.93,53.95,23295.0,40.7151,40.7302,40.7076,40.7227,23295.0
2018-08-31 14:45:00,53.95,53.96,53.94,53.96,29656.0,40.7227,40.7302,40.7151,40.7302,29656.0
2018-08-31 14:50:00,53.95,53.99,53.94,53.96,70359.0,40.7227,40.7528,40.7151,40.7302,70359.0
2018-08-31 14:55:00,53.96,53.98,53.94,53.94,34528.0,40.7302,40.7453,40.7151,40.7151,34528.0
2018-08-31 15:00:00,53.95,54.02,53.94,54.02,24410.0,40.7227,40.7755,40.7151,40.7755,24410.0
2018-08-31 15:05:00,54.02,54.05,54.01,54.02,25987.0,40.7755,40.7981,40.7679,40.7755,25987.0
2018-08-31 15:10:00,54.02,54.03,53.99,54.01,29458.0,40.7755,40.783,40.7528,40.7679,29458.0
2018-08-31 15:15:00,54.02,54.06,54.0,54.06,27276.0,40.7755,40.8057,40.7604,40.8057,27276.0
2018-08-31 15:20:00,54.06,54.06,54.01,54.03,35269.0,40.8057,40.8057,40.7679,40.783,35269.0
2018-08-31 15:25:00,54.04,54.05,53.96,53.98,55493.0,40.7906,40.7981,40.7302,40.7453,55493.0
2018-08-31 15:30:00,53.98,54.04,53.97,54.02,92693.0,40.7453,40.7906,40.7378,40.7755,92693.0
2018-08-31 15:35:00,54.03,54.1,54.02,54.07,57031.0,40.783,40.8359,40.7755,40.8132,57031.0
2018-08-31 15:40:00,54.07,54.07,54.03,54.04,64592.0,40.8132,40.8132,40.783,40.7906,64592.0
2018-08-31 15:45:00,54.04,54.07,54.0,54.03,93264.0,40.7906,40.8132,40.7604,40.783,93264.0
2018-08-31 15:50:00,54.04,54.08,54.03,54.04,105751.0,40.7906,40.8208,40.783,40.7906,105751.0
2018-08-31 15:55:00,54.05,54.14,54.04,54.09,520168.0,40.7981,40.8661,40.7906,40.8283,520168.0
2018-09-04 09:30:00,54.21,54.21,53.94,54.01,96074.0,40.9189,40.9189,40.7151,40.7679,96074.0
2018-09-04 09:35:00,54.02,54.07,53.96,53.98,64224.0,40.7755,40.8132,40.7302,40.7453,64224.0
2018-09-04 09:40:00,53.98,53.99,53.88,53.96,64435.0,40.7453,40.7528,40.6698,40.7302,64435.0
2018-09-04 09:45:00,53.96,54.01,53.87,53.87,43525.0,40.7302,40.7679,40.6623,40.6623,43525.0
2018-09-04 09:50:00,53.88,53.95,53.84,53.92,31725.0,40.6698,40.7227,40.6396,40.7,31725.0
2018-09-04 09:55:00,53.93,53.97,53.91,53.94,40059.0,40.7076,40.7378,40.6925,40.7151,40059.0
2018-09-04 10:00:00,53.94,54.05,53.94,54.01,39897.0,40.7151,40.7981,40.7151,40.7679,39897.0
2018-09-04 10:05:00,54.0,54.08,54.0,54.05,41185.0,40.7604,40.8208,40.7604,40.7981,41185.0
2018-09-04 10:10:00,54.05,54.15,54.04,54.14,38759.0,40.7981,40.8736,40.7906,40.8661,38759.0
2018-09-04 10:15:00,54.15,54.18,54.12,54.18,39694.0,40.8736,40.8963,40.851,40.8963,39694.0
2018-09-04 10:20:00,54.17,54.24,54.17,54.19,38347.0,40.8887,40.9416,40.8887,40.9038,38347.0
2018-09-04 10:25:00,54.19,54.19,54.11,54.11,34789.0,40.9038,40.9038,40.8434,40.8434,34789.0
2018-09-04 10:30:00,54.12,54.14,54.06,54.14,38251.0,40.851,40.8661,40.8057,40.8661,38251.0
2018-09-04 10:35:00,54.14,54.14,54.08,54.1,51412.0,40.8661,40.8661,40.8208,40.8359,51412.0
2018-09-04 10:40:00,54.09,54.11,54.07,54.07,36849.0,40.8283,40.8434,40.8132,40.8132,36849.0
2018-09-04 10:45:00,54.07,54.16,54.06,54.16,27519.0,40.8132,40.8812,40.8057,40.8812,27519.0
2018-09-04 10:50:00,54.16,54.17,54.13,54.17,19658.0,40.8812,40.8887,40.8585,40.8887,19658.0
2018-09-04 10:55:00,54.18,54.19,54.15,54.18,23550.0,40.8963,40.9038,40.8736,40.8963,23550.0
2018-09-04 11:00:00,54.18,54.24,54.17,54.23,36576.0,40.8963,40.9416,40.8887,40.934,36576.0
2018-09-04 11:05:00,54.23,54.23,54.14,54.18,32911.0,40.934,40.934,40.8661,40.8963,32911.0
2018-09-04 11:10:00,54.18,54.19,54.13,54.13,21070.0,40.8963,40.9038,40.8585,40.8585,21070.0
2018-09-04 11:15:00,54.13,54.16,54.12,54.15,17596.0,40.8585,40.8812,40.851,40.8736,17596.0
2018-09-04 11:20:00,54.16,54.17,54.13,54.14,21392.0,40.8812,40.8887,40.8585,40.8661,21392.0
2018-09-04 11:25:00,54.14,54.15,54.1,54.13,23044.0,40.8661,40.8736,40.8359,40.8585,23044.0
2018-09-04 11:30:00,54.12,54.13,54.1,54.1,18977.0,40.851,40.8585,40.8359,40.8359,18977.0
2018-09-04 11:35:00,54.11,54.19,54.1,54.19,29625.0,40.8434,40.9038,40.8359,40.9038,29625.0
2018-09-04 11:40:00,54.19,54.19,54.13,54.15,37721.0,40.9038,40.9038,40.8585,40.8736,37721.0
2018-09-04 11:45:00,54.15,54.17,54.14,54.15,36291.0,40.8736,40.8887,40.8661,40.8736,36291.0
2018-09-04 11:50:00,54.15,54.19,54.14,54.18,36587.0,40.8736,40.9038,40.8661,40.8963,36587.0
2018-09-04 11:55:00,54.18,54.2,54.16,54.18,18090.0,40.8963,40.9114,40.8812,40.8963,18090.0
2018-09-04 12:00:00,54.17,54.19,54.12,54.12,30707.0,40.8887,40.9038,40.851,40.851,30707.0
2018-09-04 12:05:00,54.12,54.13,54.08,54.1,23935.0,40.851,40.8585,40.8208,40.8359,23935.0
2018-09-04 12:10:00,54.1,54.11,54.08,54.1,18049.0,40.8359,40.8434,40.8208,40.8359,18049.0
2018-09-04 12:15:00,54.09,54.12,54.08,54.12,17489.0,40.8283,40.851,40.8208,40.851,17489.0
2018-09-04 12:20:00,54.12,54.12,54.05,54.05,20361.0,40.851,40.851,40.7981,40.7981,20361.0
2018-09-04 12:25:00,54.05,54.1,54.05,54.1,36209.0,40.7981,40.8359,40.7981,40.8359,36209.0
2018-09-04 12:30:00,54.1,54.12,54.08,54.08,24050.0,40.8359,40.851,40.8208,40.8208,24050.0
2018-09-04 12:35:00,54.08,54.1,54.07,54.1,22731.0,40.8208,40.8359,40.8132,40.8359,22731.0
2018-09-04 12:40:00,54.1,54.14,54.09,54.12,56778.0,40.8359,40.8661,40.8283,40.851,56778.0
2018-09-04 12:45:00,54.13,54.16,54.12,54.16,28810.0,40.8585,40.8812,40.851,40.8812,28810.0
2018-09-04 12:50:00,54.15,54.16,54.12,54.16,25787.0,40.8736,40.8812,40.851,40.8812,25787.0
2018-09-04 12:55:00,54.16,54.22,54.16,54.21,12924.0,40.8812,40.9265,40.8812,40.9189,12924.0
2018-09-04 13:00:00,54.22,54.26,54.2,54.25,31530.0,40.9265,40.9566,40.9114,40.9491,31530.0
2018-09-04 13:05:00,54.25,54.25,54.21,54.23,16266.0,40.9491,40.9491,40.9189,40.934,16266.0
2018-09-04 13:10:00,54.23,54.24,54.19,54.19,11652.0,40.934,40.9416,40.9038,40.9038,11652.0
2018-09-04 13:15:00,54.2,54.21,54.18,54.19,22632.0,40.9114,40.9189,40.8963,40.9038,22632.0
2018-09-04 13:20:00,54.18,54.24,54.18,54.23,14458.0,40.8963,40.9416,40.8963,40.934,14458.0
2018-09-04 13:25:00,54.24,54.24,54.21,54.23,19040.0,40.9416,40.9416,40.9189,40.934,19040.0
2018-09-04 13:30:00,54.24,54.27,54.23,54.24,17759.0,40.9416,40.9642,40.934,40.9416,17759.0
2018-09-04 13:35:00,54.25,54.27,54.23,54.24,19266.0,40.9491,40.9642,40.934,40.9416,19266.0
2018-09-04 13:40:00,54.24,54.28,54.23,54.23,31535.0,40.9416,40.9717,40.934,40.934,31535.0
2018-09-04 13:45:00,54.24,54.3,54.23,54.29,15757.0,40.9416,40.9868,40.934,40.9793,15757.0
2018-09-04 13:50:00,54.29,54.32,54.28,54.3,112227.0,40.9793,41.0019,40.9717,40.9868,112227.0
2018-09-04 13:55:00,54.3,54.33,54.29,54.32,28383.0,40.9868,41.0095,40.9793,41.0019,28383.0
2018-09-04 14:00:00,54.32,54.32,54.29,54.3,15271.0,41.0019,41.0019,40.9793,40.9868,15271.0
2018-09-04 14:05:00,54.3,54.3,54.26,54.28,18899.0,40.9868,40.9868,40.9566,40.9717,18899.0
2018-09-04 14:10:00,54.27,54.28,54.26,54.27,26877.0,40.9642,40.9717,40.9566,40.9642,26877.0
2018-09-04 14:15:00,54.28,54.33,54.27,54.33,17530.0,40.9717,41.0095,40.9642,41.0095,17530.0
2018-09-04 14:20:00,54.33,54.34,54.32,54.32,49738.0,41.0095,41.017,41.0019,41.0019,49738.0
2018-09-04 14:25:00,54.32,54.33,54.27,54.29,148512.0,41.0019,41.0095,40.9642,40.9793,148512.0
2018-09-04 14:30:00,54.28,54.31,54.26,54.31,30334.0,40.9717,40.9944,40.9566,40.9944,30334.0
2018-09-04 14:35:00,54.31,54.31,54.27,54.27,32879.0,40.9944,40.9944,40.9642,40.9642,32879.0
2018-09-04 14:40:00,54.27,54.27,54.25,54.27,30076.0,40.9642,40.9642,40.9491,40.9642,30076.0
2018-09-04 14:45:00,54.27,54.27,54.23,54.24,35037.0,40.9642,40.9642,40.934,40.9416,35037.0
2018-09-04 14:50:00,54.24,54.26,54.23,54.26,23673.0,40.9416,40.9566,40.934,40.9566,23673.0
2018-09-04 14:55:00,54.25,54.27,54.23,54.25,40837.0,40.9491,40.9642,40.934,40.9491,40837.0
2018-09-04 15:00:00,54.25,54.26,54.23,54.23,25333.0,40.9491,40.9566,40.934,40.934,25333.0
2018-09-04 15:05:00,54.23,54.26,54.23,54.26,28382.0,40.934,40.9566,40.934,40.9566,28382.0
2018-09-04 15:10:00,54.26,54.26,54.22,54.22,38339.0,40.9566,40.9566,40.9265,40.9265,38339.0
2018-09-04 15:15:00,54.23,54.24,54.19,54.21,56375.0,40.934,40.9416,40.9038,40.9189,56375.0
2018-09-04 15:20:00,54.2,54.25,54.19,54.23,78737.0,40.9114,40.9491,40.9038,40.934,78737.0
2018-09-04 15:25:00,54.23,54.28,54.22,54.23,73327.0,40.934,40.9717,40.9265,40.934,73327.0
2018-09-04 15:30:00,54.23,54.26,54.22,54.26,55556.0,40.934,40.9566,40.9265,40.9566,55556.0
2018-09-04 15:35:00,54.26,54.28,54.23,54.24,59798.0,40.9566,40.9717,40.934,40.9416,59798.0
2018-09-04 15:40:00,54.24,54.24,54.2,54.2,42146.0,40.9416,40.9416,40.9114,40.9114,42146.0
2018-09-04 15:45:00,54.2,54.2,54.16,54.16,141063.0,40.9114,40.9114,40.8812,40.8812,141063.0
2018-09-04 15:50:00,54.17,54.17,54.12,54.16,110640.0,40.8887,40.8887,40.851,40.8812,110640.0
2018-09-04 15:55:00,54.16,54.26,54.15,54.25,385449.0,40.8812,40.9566,40.8736,40.9491,385449.0
2018-09-05 09:30:00,54.19,54.44,54.15,54.43,75035.0,40.9038,41.0925,40.8736,41.085,75035.0
2018-09-05 09:35:00,54.44,54.58,54.44,54.56,81766.0,41.0925,41.1982,41.0925,41.1831,81766.0
2018-09-05 09:40:00,54.55,54.62,54.54,54.54,46063.0,41.1755,41.2284,41.168,41.168,46063.0
2018-09-05 09:45:00,54.53,54.55,54.49,54.5,64957.0,41.1605,41.1755,41.1303,41.1378,64957.0
2018-09-05 09:50:00,54.51,54.52,54.47,54.49,41399.0,41.1454,41.1529,41.1152,41.1303,41399.0
2018-09-05 09:55:00,54.49,54.49,54.42,54.42,49542.0,41.1303,41.1303,41.0774,41.0774,49542.0
2018-09-05 10:00:00,54.42,54.51,54.41,54.48,54483.0,41.0774,41.1454,41.0699,41.1227,54483.0
2018-09-05 10:05:00,54.47,54.51,54.45,54.48,37840.0,41.1152,41.1454,41.1001,41.1227,37840.0
2018-09-05 10:10:00,54.49,54.51,54.39,54.39,49107.0,41.1303,41.1454,41.0548,41.0548,49107.0
2018-09-05 10:15:00,54.39,54.46,54.37,54.37,52330.0,41.0548,41.1076,41.0397,41.0397,52330.0
2018-09-05 10:20:00,54.37,54.38,54.27,54.35,60523.0,41.0397,41.0472,40.9642,41.0246,60523.0
2018-09-05 10:25:00,54.35,54.48,54.34,54.48,43292.0,41.0246,41.1227,41.017,41.1227,43292.0
2018-09-05 10:30:00,54.47,54.47,54.4,54.42,44881.0,41.1152,41.1152,41.0623,41.0774,44881.0
2018-09-05 10:35:00,54.42,54.48,54.41,54.48,44244.0,41.0774,41.1227,41.0699,41.1227,44244.0
2018-09-05 10:40:00,54.47,54.55,54.45,54.55,42013.0,41.1152,41.1755,41.1001,41.1755,42013.0
2018-09-05 10:45:00,54.54,54.59,54.5,54.5,39086.0,41.168,41.2057,41.1378,41.1378,39086.0
2018-09-05 10:50:00,54.5,54.51,54.46,54.49,52365.0,41.1378,41.1454,41.1076,41.1303,52365.0
2018-09-05 10:55:00,54.49,54.56,54.49,54.55,18384.0,41.1303,41.1831,41.1303,41.1755,18384.0
2018-09-05 11:00:00,54.55,54.56,54.49,54.5,81918.0,41.1755,41.1831,41.1303,41.1378,81918.0
2018-09-05 11:05:00,54.5,54.53,54.47,54.5,39572.0,41.1378,41.1605,41.1152,41.1378,39572.0
2018-09-05 11:10:00,54.5,54.53,54.46,54.5,77306.0,41.1378,41.1605,41.1076,41.1378,77306.0
2018-09-05 11:15:00,54.5,54.58,54.48,54.58,41427.0,41.1378,41.1982,41.1227,41.1982,41427.0
2018-09-05 11:20:00,54.58,54.58,54.51,54.51,34841.0,41.1982,41.1982,41.1454,41.1454,34841.0
2018-09-05 11:25:00,54.51,54.51,54.42,54.43,29487.0,41.1454,41.1454,41.0774,41.085,29487.0
2018-09-05 11:30:00,54.43,54.46,54.4,54.43,36788.0,41.085,41.1076,41.0623,41.085,36788.0
2018-09-05 11:35:00,54.44,54.46,54.38,54.39,96020.0,41.0925,41.1076,41.0472,41.0548,96020.0
2018-09-05 11:40:00,54.39,54.39,54.36,54.38,50522.0,41.0548,41.0548,41.0321,41.0472,50522.0
2018-09-05 11:45:00,54.38,54.39,54.36,54.38,39844.0,41.0472,41.0548,41.0321,41.0472,39844.0
2018-09-05 11:50:00,54.38,54.4,54.37,54.38,53995.0,41.0472,41.0623,41.0397,41.0472,53995.0
2018-09-05 11:55:00,54.39,54.39,54.3,54.31,46559.0,41.0548,41.0548,40.9868,40.9944,46559.0
2018-09-05 12:00:00,54.31,54.35,54.31,54.34,44772.0,40.9944,41.0246,40.9944,41.017,44772.0
2018-09-05 12:05:00,54.33,54.34,54.3,54.31,30586.0,41.0095,41.017,40.9868,40.9944,30586.0
2018-09-05 12:10:00,54.32,54.33,54.26,54.27,43390.0,41.0019,41.0095,40.9566,40.9642,43390.0
2018-09-05 12:15:00,54.27,54.29,54.27,54.28,23798.0,40.9642,40.9793,40.9642,40.9717,23798.0
2018-09-05 12:20:00,54.28,54.3,54.22,54.28,100830.0,40.9717,40.9868,40.9265,40.9717,100830.0
2018-09-05 12:25:00,54.27,54.31,54.26,54.31,31158.0,40.9642,40.9944,40.9566,40.9944,31158.0
2018-09-05 12:30:00,54.31,54.36,54.29,54.3,51113.0,40.9944,41.0321,40.9793,40.9868,51113.0
2018-09-05 12:35:00,54.31,54.31,54.29,54.3,31494.0,40.9944,40.9944,40.9793,40.9868,31494.0
2018-09-05 12:40:00,54.31,54.33,54.3,54.33,30173.0,40.9944,41.0095,40.9868,41.0095,30173.0
2018-09-05 12:45:00,54.33,54.36,54.32,54.33,24745.0,41.0095,41.0321,41.0019,41.0095,24745.0
2018-09-05 12:50:00,54.33,54.35,54.31,54.35,39156.0,41.0095,41.0246,40.9944,41.0246,39156.0
2018-09-05 12:55:00,54.35,54.35,54.28,54.28,52856.0,41.0246,41.0246,40.9717,40.9717,52856.0
2018-09-05 13:00:00,54.29,54.31,54.28,54.29,28499.0,40.9793,40.9944,40.9717,40.9793,28499.0
2018-09-05 13:05:00,54.3,54.34,54.29,54.33,23954.0,40.9868,41.017,40.9793,41.0095,23954.0
2018-09-05 13:10:00,54.33,54.38,54.32,54.37,27563.0,41.0095,41.0472,41.0019,41.0397,27563.0
2018-09-05 13:15:00,54.36,54.41,54.34,54.4,31368.0,41.0321,41.0699,41.017,41.0623,31368.0
2018-09-05 13:20:00,54.4,54.43,54.4,54.41,19027.0,41.0623,41.085,41.0623,41.0699,19027.0
2018-09-05 13:25:00,54.41,54.41,54.38,54.41,25971.0,41.0699,41.0699,41.0472,41.0699,25971.0
2018-09-05 13:30:00,54.41,54.45,54.4,54.42,35688.0,41.0699,41.1001,41.0623,41.0774,35688.0
2018-09-05 13:35:00,54.41,54.43,54.4,54.41,21784.0,41.0699,41.085,41.0623,41.0699,21784.0
2018-09-05 13:40:00,54.41,54.41,54.38,54.4,17193.0,41.0699,41.0699,41.0472,41.0623,17193.0
2018-09-05 13:45:00,54.4,54.4,54.38,54.39,18742.0,41.0623,41.0623,41.0472,41.0548,18742.0
2018-09-05 13:50:00,54.39,54.4,54.37,54.37,29035.0,41.0548,41.0623,41.0397,41.0397,29035.0
2018-09-05 13:55:00,54.37,54.38,54.35,54.35,26959.0,41.0397,41.0472,41.0246,41.0246,26959.0
2018-09-05 14:00:00,54.36,54.38,54.35,54.36,26163.0,41.0321,41.0472,41.0246,41.0321,26163.0
2018-09-05 14:05:00,54.36,54.37,54.32,54.34,28876.0,41.0321,41.0397,41.0019,41.017,28876.0
2018-09-05 14:10:00,54.35,54.35,54.32,54.34,19633.0,41.0246,41.0246,41.0019,41.017,19633.0
2018-09-05 14:15:00,54.35,54.37,54.33,54.37,29559.0,41.0246,41.0397,41.0095,41.0397,29559.0
2018-09-05 14:20:00,54.37,54.37,54.35,54.36,25357.0,41.0397,41.0397,41.0246,41.0321,25357.0
2018-09-05 14:25:00,54.36,54.36,54.34,54.34,24747.0,41.0321,41.0321,41.017,41.017,24747.0
2018-09-05 14:30:00,54.34,54.36,54.32,54.32,32711.0,41.017,41.0321,41.0019,41.0019,32711.0
2018-09-05 14:35:00,54.32,54.4,54.32,54.39,39011.0,41.0019,41.0623,41.0019,41.0548,39011.0
2018-09-05 14:40:00,54.39,54.4,54.37,54.38,18690.0,41.0548,41.0623,41.0397,41.0472,18690.0
2018-09-05 14:45:00,54.39,54.39,54.37,54.37,19623.0,41.0548,41.0548,41.0397,41.0397,19623.0
2018-09-05 14:50:00,54.37,54.37,54.34,54.36,16860.0,41.0397,41.0397,41.017,41.0321,16860.0
2018-09-05 14:55:00,54.36,54.41,54.35,54.39,30695.0,41.0321,41.0699,41.0246,41.0548,30695.0
2018-09-05 15:00:00,54.39,54.41,54.37,54.41,25956.0,41.0548,41.0699,41.0397,41.0699,25956.0
2018-09-05 15:05:00,54.4,54.42,54.38,54.42,27605.0,41.0623,41.0774,41.0472,41.0774,27605.0
2018-09-05 15:10:00,54.41,54.42,54.39,54.41,40782.0,41.0699,41.0774,41.0548,41.0699,40782.0
2018-09-05 15:15:00,54.41,54.42,54.39,54.4,33002.0,41.0699,41.0774,41.0548,41.0623,33002.0
2018-09-05 15:20:00,54.4,54.4,54.36,54.36,16781.0,41.0623,41.0623,41.0321,41.0321,16781.0
2018-09-05 15:25:00,54.36,54.37,54.35,54.35,25871.0,41.0321,41.0397,41.0246,41.0246,25871.0
2018-09-05 15:30:00,54.36,54.37,54.35,54.36,48608.0,41.0321,41.0397,41.0246,41.0321,48608.0
2018-09-05 15:35:00,54.35,54.36,54.34,54.35,43434.0,41.0246,41.0321,41.017,41.0246,43434.0
2018-09-05 15:40:00,54.35,54.36,54.3,54.3,73124.0,41.0246,41.0321,40.9868,40.9868,73124.0
2018-09-05 15:45:00,54.3,54.31,54.26,54.26,130327.0,40.9868,40.9944,40.9566,40.9566,130327.0
2018-09-05 15:50:00,54.26,54.3,54.25,54.28,114421.0,40.9566,40.9868,40.9491,40.9717,114421.0
2018-09-05 15:55:00,54.29,54.36,54.28,54.35,302181.0,40.9793,41.0321,40.9717,41.0246,302181.0
2018-09-06 09:30:00,54.35,54.39,54.22,54.29,61990.0,41.0246,41.0548,40.9265,40.9793,61990.0
2018-09-06 09:35:00,54.29,54.43,54.28,54.4,36017.0,40.9793,41.085,40.9717,41.0623,36017.0
2018-09-06 09:40:00,54.41,54.44,54.37,54.42,23380.0,41.0699,41.0925,41.0397,41.0774,23380.0
2018-09-06 09:45:00,54.42,54.42,54.37,54.39,17398.0,41.0774,41.0774,41.0397,41.0548,17398.0
2018-09-06 09:50:00,54.39,54.41,54.38,54.39,17410.0,41.0548,41.0699,41.0472,41.0548,17410.0
2018-09-06 09:55:00,54.38,54.43,54.34,54.43,21664.0,41.0472,41.085,41.017,41.085,21664.0
2018-09-06 10:00:00,54.42,54.43,54.35,54.37,27085.0,41.0774,41.085,41.0246,41.0397,27085.0
2018-09-06 10:05:00,54.36,54.41,54.34,54.4,24268.0,41.0321,41.0699,41.017,41.0623,24268.0
2018-09-06 10:10:00,54.41,54.43,54.4,54.41,55613.0,41.0699,41.085,41.0623,41.0699,55613.0
2018-09-06 10:15:00,54.41,54.49,54.4,54.48,56073.0,41.0699,41.1303,41.0623,41.1227,56073.0
2018-09-06 10:20:00,54.48,54.5,54.44,54.48,104953.0,41.1227,41.1378,41.0925,41.1227,104953.0
2018-09-06 10:25:00,54.48,54.5,54.44,54.49,22568.0,41.1227,41.1378,41.0925,41.1303,22568.0
2018-09-06 10:30:00,54.49,54.5,54.35,54.35,24100.0,41.1303,41.1378,41.0246,41.0246,24100.0
2018-09-06 10:35:00,54.35,54.37,54.25,54.26,55286.0,41.0246,41.0397,40.9491,40.9566,55286.0
2018-09-06 10:40:00,54.25,54.26,54.21,54.26,26702.0,40.9491,40.9566,40.9189,40.9566,26702.0
2018-09-06 10:45:00,54.25,54.26,54.16,54.17,32741.0,40.9491,40.9566,40.8812,40.8887,32741.0
2018-09-06 10:50:00,54.17,54.18,54.1,54.13,24122.0,40.8887,40.8963,40.8359,40.8585,24122.0
2018-09-06 10:55:00,54.13,54.23,54.07,54.2,41291.0,40.8585,40.934,40.8132,40.9114,41291.0
2018-09-06 11:00:00,54.2,54.23,54.14,54.16,22038.0,40.9114,40.934,40.8661,40.8812,22038.0
2018-09-06 11:05:00,54.16,54.2,54.13,54.2,37082.0,40.8812,40.9114,40.8585,40.9114,37082.0
2018-09-06 11:10:00,54.2,54.25,54.19,54.22,28917.0,40.9114,40.9491,40.9038,40.9265,28917.0
2018-09-06 11:15:00,54.21,54.22,54.15,54.16,29663.0,40.9189,40.9265,40.8736,40.8812,29663.0
2018-09-06 11:20:00,54.16,54.25,54.12,54.23,40944.0,40.8812,40.9491,40.851,40.934,40944.0
2018-09-06 11:25:00,54.23,54.24,54.19,54.19,32402.0,40.934,40.9416,40.9038,40.9038,32402.0
2018-09-06 11:30:00,54.19,54.26,54.18,54.23,31291.0,40.9038,40.9566,40.8963,40.934,31291.0
2018-09-06 11:35:00,54.23,54.24,54.17,54.19,22519.0,40.934,40.9416,40.8887,40.9038,22519.0
2018-09-06 11:40:00,54.19,54.21,54.14,54.15,31608.0,40.9038,40.9189,40.8661,40.8736,31608.0
2018-09-06 11:45:00,54.14,54.21,54.14,54.21,24430.0,40.8661,40.9189,40.8661,40.9189,24430.0
2018-09-06 11:50:00,54.2,54.24,54.2,54.23,25839.0,40.9114,40.9416,40.9114,40.934,25839.0
2018-09-06 11:55:00,54.23,54.28,54.2,54.23,66210.0,40.934,40.9717,40.9114,40.934,66210.0
2018-09-06 12:00:00,54.23,54.23,54.16,54.16,23644.0,40.934,40.934,40.8812,40.8812,23644.0
2018-09-06 12:05:00,54.16,54.21,54.16,54.21,17899.0,40.8812,40.9189,40.8812,40.9189,17899.0
2018-09-06 12:10:00,54.21,54.22,54.17,54.17,32766.0,40.9189,40.9265,40.8887,40.8887,32766.0
2018-09-06 12:15:00,54.18,54.21,54.17,54.17,16851.0,40.8963,40.9189,40.8887,40.8887,16851.0
2018-09-06 12:20:00,54.18,54.19,54.15,54.16,37557.0,40.8963,40.9038,40.8736,40.8812,37557.0
2018-09-06 12:25:00,54.17,54.18,54.16,54.17,16040.0,40.8887,40.8963,40.8812,40.8887,16040.0
2018-09-06 12:30:00,54.17,54.21,54.15,54.2,27040.0,40.8887,40.9189,40.8736,40.9114,27040.0
2018-09-06 12:35:00,54.21,54.21,54.18,54.19,20418.0,40.9189,40.9189,40.8963,40.9038,20418.0
2018-09-06 12:40:00,54.18,54.22,54.17,54.22,36128.0,40.8963,40.9265,40.8887,40.9265,36128.0
2018-09-06 12:45:00,54.22,54.24,54.2,54.2,28797.0,40.9265,40.9416,40.9114,40.9114,28797.0
2018-09-06 12:50:00,54.21,54.22,54.18,54.19,34449.0,40.9189,40.9265,40.8963,40.9038,34449.0
2018-09-06 12:55:00,54.19,54.19,54.16,54.17,12358.0,40.9038,40.9038,40.8812,40.8887,12358.0
2018-09-06 13:00:00,54.18,54.2,54.15,54.15,21074.0,40.8963,40.9114,40.8736,40.8736,21074.0
2018-09-06 13:05:00,54.16,54.2,54.15,54.18,19537.0,40.8812,40.9114,40.8736,40.8963,19537.0
2018-09-06 13:10:00,54.18,54.2,54.15,54.2,23398.0,40.8963,40.9114,40.8736,40.9114,23398.0
2018-09-06 13:15:00,54.2,54.23,54.18,54.23,25299.0,40.9114,40.934,40.8963,40.934,25299.0
2018-09-06 13:20:00,54.23,54.24,54.21,54.22,56782.0,40.934,40.9416,40.9189,40.9265,56782.0
2018-09-06 13:25:00,54.22,54.23,54.2,54.22,25498.0,40.9265,40.934,40.9114,40.9265,25498.0
2018-09-06 13:30:00,54.22,54.25,54.21,54.22,21744.0,40.9265,40.9491,40.9189,40.9265,21744.0
2018-09-06 13:35:00,54.22,54.26,54.22,54.23,17771.0,40.9265,40.9566,40.9265,40.934,17771.0
2018-09-06 13:40:00,54.24,54.27,54.23,54.26,12594.0,40.9416,40.9642,40.934,40.9566,12594.0
2018-09-06 13:45:00,54.25,54.27,54.22,54.23,18352.0,40.9491,40.9642,40.9265,40.934,18352.0
2018-09-06 13:50:00,54.23,54.23,54.2,54.21,43907.0,40.934,40.934,40.9114,40.9189,43907.0
2018-09-06 13:55:00,54.2,54.22,54.19,54.19,16320.0,40.9114,40.9265,40.9038,40.9038,16320.0
2018-09-06 14:00:00,54.19,54.24,54.18,54.22,16061.0,40.9038,40.9416,40.8963,40.9265,16061.0
2018-09-06 14:05:00,54.22,54.26,54.21,54.26,19430.0,40.9265,40.9566,40.9189,40.9566,19430.0
2018-09-06 14:10:00,54.26,54.28,54.25,54.28,10600.0,40.9566,40.9717,40.9491,40.9717,10600.0
2018-09-06 14:15:00,54.28,54.3,54.26,54.29,16758.0,40.9717,40.9868,40.9566,40.9793,16758.0
2018-09-06 14:20:00,54.28,54.3,54.26,54.27,24619.0,40.9717,40.9868,40.9566,40.9642,24619.0
2018-09-06 14:25:00,54.28,54.28,54.26,54.27,16825.0,40.9717,40.9717,40.9566,40.9642,16825.0
2018-09-06 14:30:00,54.27,54.33,54.27,54.33,38021.0,40.9642,41.0095,40.9642,41.0095,38021.0
2018-09-06 14:35:00,54.33,54.35,54.32,54.35,18536.0,41.0095,41.0246,41.0019,41.0246,18536.0
2018-09-06 14:40:00,54.35,54.38,54.34,54.37,17930.0,41.0246,41.0472,41.017,41.0397,17930.0
2018-09-06 14:45:00,54.38,54.4,54.36,54.38,21009.0,41.0472,41.0623,41.0321,41.0472,21009.0
2018-09-06 14:50:00,54.38,54.38,54.35,54.36,18515.0,41.0472,41.0472,41.0246,41.0321,18515.0
2018-09-06 14:55:00,54.36,54.36,54.32,54.32,17127.0,41.0321,41.0321,41.0019,41.0019,17127.0
2018-09-06 15:00:00,54.32,54.4,54.31,54.39,69103.0,41.0019,41.0623,40.9944,41.0548,69103.0
2018-09-06 15:05:00,54.39,54.42,54.38,54.41,26777.0,41.0548,41.0774,41.0472,41.0699,26777.0
2018-09-06 15:10:00,54.42,54.45,54.41,54.45,33190.0,41.0774,41.1001,41.0699,41.1001,33190.0
2018-09-06 15:15:00,54.45,54.47,54.41,54.41,52403.0,41.1001,41.1152,41.0699,41.0699,52403.0
2018-09-06 15:20:00,54.41,54.44,54.4,54.42,48238.0,41.0699,41.0925,41.0623,41.0774,48238.0
2018-09-06 15:25:00,54.43,54.46,54.42,54.46,25087.0,41.085,41.1076,41.0774,41.1076,25087.0
2018-09-06 15:30:00,54.46,54.47,54.39,54.41,39209.0,41.1076,41.1152,41.0548,41.0699,39209.0
2018-09-06 15:35:00,54.41,54.44,54.4,54.42,39950.0,41.0699,41.0925,41.0623,41.0774,39950.0
2018-09-06 15:40:00,54.41,54.42,54.35,54.37,59644.0,41.0699,41.0774,41.0246,41.0397,59644.0
2018-09-06 15:45:00,54.37,54.42,54.36,54.4,44944.0,41.0397,41.0774,41.0321,41.0623,44944.0
2018-09-06 15:50:00,54.39,54.39,54.35,54.36,67769.0,41.0548,41.0548,41.0246,41.0321,67769.0
2018-09-06 15:55:00,54.36,54.39,54.29,54.32,310970.0,41.0321,41.0548,40.9793,41.0019,310970.0
2018-09-07 09:30:00,54.61,54.62,54.38,54.44,130301.0,41.2208,41.2284,41.0472,41.0925,130301.0
2018-09-07 09:35:00,54.43,54.43,54.23,54.34,90769.0,41.085,41.085,40.934,41.017,90769.0
2018-09-07 09:40:00,54.34,54.37,54.23,54.28,51020.0,41.017,41.0397,40.934,40.9717,51020.0
2018-09-07 09:45:00,54.28,54.32,54.21,54.23,57134.0,40.9717,41.0019,40.9189,40.934,57134.0
2018-09-07 09:50:00,54.24,54.26,54.15,54.17,45997.0,40.9416,40.9566,40.8736,40.8887,45997.0
2018-09-07 09:55:00,54.18,54.19,54.06,54.07,29191.0,40.8963,40.9038,40.8057,40.8132,29191.0
2018-09-07 10:00:00,54.06,54.15,54.04,54.15,62309.0,40.8057,40.8736,40.7906,40.8736,62309.0
2018-09-07 10:05:00,54.14,54.16,54.09,54.12,45472.0,40.8661,40.8812,40.8283,40.851,45472.0
2018-09-07 10:10:00,54.11,54.15,54.06,54.07,48825.0,40.8434,40.8736,40.8057,40.8132,48825.0
2018-09-07 10:15:00,54.07,54.07,54.0,54.03,79319.0,40.8132,40.8132,40.7604,40.783,79319.0
2018-09-07 10:20:00,54.03,54.04,53.99,54.01,62110.0,40.783,40.7906,40.7528,40.7679,62110.0
2018-09-07 10:25:00,54.01,54.02,53.96,53.99,46714.0,40.7679,40.7755,40.7302,40.7528,46714.0
2018-09-07 10:30:00,53.98,54.0,53.96,53.97,54470.0,40.7453,40.7604,40.7302,40.7378,54470.0
2018-09-07 10:35:00,53.98,53.98,53.91,53.93,43070.0,40.7453,40.7453,40.6925,40.7076,43070.0
2018-09-07 10:40:00,53.93,53.99,53.92,53.97,40157.0,40.7076,40.7528,40.7,40.7378,40157.0
2018-09-07 10:45:00,53.97,54.05,53.95,54.04,56665.0,40.7378,40.7981,40.7227,40.7906,56665.0
2018-09-07 10:50:00,54.05,54.05,54.0,54.02,41996.0,40.7981,40.7981,40.7604,40.7755,41996.0
2018-09-07 10:55:00,54.01,54.02,53.94,53.94,25574.0,40.7679,40.7755,40.7151,40.7151,25574.0
2018-09-07 11:00:00,53.95,53.95,53.91,53.93,27243.0,40.7227,40.7227,40.6925,40.7076,27243.0
2018-09-07 11:05:00,53.92,53.97,53.92,53.96,63393.0,40.7,40.7378,40.7,40.7302,63393.0
2018-09-07 11:10:00,53.96,53.96,53.94,53.95,98378.0,40.7302,40.7302,40.7151,40.7227,98378.0
2018-09-07 11:15:00,53.95,53.95,53.88,53.89,41801.0,40.7227,40.7227,40.6698,40.6774,41801.0
2018-09-07 11:20:00,53.89,53.98,53.88,53.98,160753.0,40.6774,40.7453,40.6698,40.7453,160753.0
2018-09-07 11:25:00,53.98,54.08,53.97,54.08,97295.0,40.7453,40.8208,40.7378,40.8208,97295.0
2018-09-07 11:30:00,54.08,54.08,54.01,54.05,41931.0,40.8208,40.8208,40.7679,40.7981,41931.0
2018-09-07 11:35:00,54.05,54.07,54.04,54.06,55781.0,40.7981,40.8132,40.7906,40.8057,55781.0
2018-09-07 11:40:00,54.07,54.08,54.06,54.06,33211.0,40.8132,40.8208,40.8057,40.8057,33211.0
2018-09-07 11:45:00,54.07,54.07,54.03,54.05,62239.0,40.8132,40.8132,40.783,40.7981,62239.0
2018-09-07 11:50:00,54.06,54.09,54.05,54.09,31706.0,40.8057,40.8283,40.7981,40.8283,31706.0
2018-09-07 11:55:00,54.09,54.11,54.08,54.09,26714.0,40.8283,40.8434,40.8208,40.8283,26714.0
2018-09-07 12:00:00,54.09,54.1,54.07,54.09,26762.0,40.8283,40.8359,40.8132,40.8283,26762.0
2018-09-07 12:05:00,54.09,54.09,53.95,54.0,91231.0,40.8283,40.8283,40.7227,40.7604,91231.0
2018-09-07 12:10:00,53.99,54.06,53.98,54.05,55462.0,40.7528,40.8057,40.7453,40.7981,55462.0
2018-09-07 12:15:00,54.04,54.05,54.0,54.01,49266.0,40.7906,40.7981,40.7604,40.7679,49266.0
2018-09-07 12:20:00,54.01,54.03,53.97,53.99,31130.0,40.7679,40.783,40.7378,40.7528,31130.0
2018-09-07 12:25:00,53.98,53.99,53.96,53.98,24458.0,40.7453,40.7528,40.7302,40.7453,24458.0
2018-09-07 12:30:00,53.98,54.05,53.97,53.98,52561.0,40.7453,40.7981,40.7378,40.7453,52561.0
2018-09-07 12:35:00,53.98,54.0,53.97,54.0,21522.0,40.7453,40.7604,40.7378,40.7604,21522.0
2018-09-07 12:40:00,54.0,54.0,53.91,53.94,22672.0,40.7604,40.7604,40.6925,40.7151,22672.0
2018-09-07 12:45:00,53.93,54.0,53.93,53.98,29204.0,40.7076,40.7604,40.7076,40.7453,29204.0
2018-09-07 12:50:00,53.98,53.99,53.97,53.99,11388.0,40.7453,40.7528,40.7378,40.7528,11388.0
2018-09-07 12:55:00,53.98,53.99,53.96,53.97,12067.0,40.7453,40.7528,40.7302,40.7378,12067.0
2018-09-07 13:00:00,53.97,53.98,53.94,53.96,12765.0,40.7378,40.7453,40.7151,40.7302,12765.0
2018-09-07 13:05:00,53.95,53.98,53.94,53.97,15278.0,40.7227,40.7453,40.7151,40.7378,15278.0
2018-09-07 13:10:00,53.97,53.99,53.96,53.97,13093.0,40.7378,40.7528,40.7302,40.7378,13093.0
2018-09-07 13:15:00,53.96,53.99,53.96,53.96,18709.0,40.7302,40.7528,40.7302,40.7302,18709.0
2018-09-07 13:20:00,53.97,53.99,53.96,53.99,25409.0,40.7378,40.7528,40.7302,40.7528,25409.0
2018-09-07 13:25:00,53.98,54.04,53.98,54.04,17366.0,40.7453,40.7906,40.7453,40.7906,17366.0
2018-09-07 13:30:00,54.04,54.04,54.0,54.01,18241.0,40.7906,40.7906,40.7604,40.7679,18241.0
2018-09-07 13:35:00,54.0,54.01,53.97,53.99,29046.0,40.7604,40.7679,40.7378,40.7528,29046.0
2018-09-07 13:40:00,53.99,54.02,53.99,54.02,19206.0,40.7528,40.7755,40.7528,40.7755,19206.0
2018-09-07 13:45:00,54.02,54.05,54.01,54.04,19026.0,40.7755,40.7981,40.7679,40.7906,19026.0
2018-09-07 13:50:00,54.03,54.07,54.03,54.05,13029.0,40.783,40.8132,40.783,40.7981,13029.0
2018-09-07 13:55:00,54.04,54.05,54.01,54.02,17260.0,40.7906,40.7981,40.7679,40.7755,17260.0
2018-09-07 14:00:00,54.02,54.06,54.01,54.05,17842.0,40.7755,40.8057,40.7679,40.7981,17842.0
2018-09-07 14:05:00,54.05,54.07,54.04,54.07,11332.0,40.7981,40.8132,40.7906,40.8132,11332.0
2018-09-07 14:10:00,54.08,54.12,54.08,54.1,18513.0,40.8208,40.851,40.8208,40.8359,18513.0
2018-09-07 14:15:00,54.11,54.12,54.09,54.1,25827.0,40.8434,40.851,40.8283,40.8359,25827.0
2018-09-07 14:20:00,54.11,54.11,54.09,54.1,9110.0,40.8434,40.8434,40.8283,40.8359,9110.0
2018-09-07 14:25:00,54.11,54.18,54.1,54.17,11012.0,40.8434,40.8963,40.8359,40.8887,11012.0
2018-09-07 14:30:00,54.17,54.17,54.13,54.16,27969.0,40.8887,40.8887,40.8585,40.8812,27969.0
2018-09-07 14:35:00,54.15,54.18,54.14,54.18,18808.0,40.8736,40.8963,40.8661,40.8963,18808.0
2018-09-07 14:40:00,54.18,54.19,54.17,54.18,22539.0,40.8963,40.9038,40.8887,40.8963,22539.0
2018-09-07 14:45:00,54.19,54.21,54.18,54.2,20831.0,40.9038,40.9189,40.8963,40.9114,20831.0
2018-09-07 14:50:00,54.2,54.2,54.16,54.19,28346.0,40.9114,40.9114,40.8812,40.9038,28346.0
2018-09-07 14:55:00,54.19,54.25,54.18,54.25,36301.0,40.9038,40.9491,40.8963,40.9491,36301.0
2018-09-07 15:00:00,54.25,54.26,54.22,54.25,50253.0,40.9491,40.9566,40.9265,40.9491,50253.0
2018-09-07 15:05:00,54.25,54.26,54.24,54.24,28152.0,40.9491,40.9566,40.9416,40.9416,28152.0
2018-09-07 15:10:00,54.25,54.28,54.24,54.28,32490.0,40.9491,40.9717,40.9416,40.9717,32490.0
2018-09-07 15:15:00,54.28,54.28,54.25,54.26,23737.0,40.9717,40.9717,40.9491,40.9566,23737.0
2018-09-07 15:20:00,54.25,54.26,54.2,54.21,45292.0,40.9491,40.9566,40.9114,40.9189,45292.0
2018-09-07 15:25:00,54.21,54.25,54.2,54.24,50650.0,40.9189,40.9491,40.9114,40.9416,50650.0
2018-09-07 15:30:00,54.24,54.26,54.2,54.26,59558.0,40.9416,40.9566,40.9114,40.9566,59558.0
2018-09-07 15:35:00,54.26,54.26,54.21,54.23,70422.0,40.9566,40.9566,40.9189,40.934,70422.0
2018-09-07 15:40:00,54.22,54.23,54.19,54.2,78794.0,40.9265,40.934,40.9038,40.9114,78794.0
2018-09-07 15:45:00,54.19,54.2,54.16,54.18,65492.0,40.9038,40.9114,40.8812,40.8963,65492.0
2018-09-07 15:50:00,54.17,54.23,54.14,54.23,146169.0,40.8887,40.934,40.8661,40.934,146169.0
2018-09-07 15:55:00,54.23,54.28,54.19,54.2,441477.0,40.934,40.9717,40.9038,40.9114,441477.0
2018-09-10 09:30:00,54.29,54.4,54.24,54.28,82318.0,40.9793,41.0623,40.9416,40.9717,82318.0
2018-09-10 09:35:00,54.27,54.35,54.25,54.32,54032.0,40.9642,41.0246,40.9491,41.0019,54032.0
2018-09-10 09:40:00,54.32,54.36,54.26,54.27,32359.0,41.0019,41.0321,40.9566,40.9642,32359.0
2018-09-10 09:45:00,54.26,54.32,54.23,54.31,43641.0,40.9566,41.0019,40.934,40.9944,43641.0
2018-09-10 09:50:00,54.32,54.34,54.27,54.31,29833.0,41.0019,41.017,40.9642,40.9944,29833.0
2018-09-10 09:55:00,54.31,54.32,54.26,54.26,47691.0,40.9944,41.0019,40.9566,40.9566,47691.0
2018-09-10 10:00:00,54.26,54.29,54.2,54.21,75469.0,40.9566,40.9793,40.9114,40.9189,75469.0
2018-09-10 10:05:00,54.22,54.24,54.18,54.21,29760.0,40.9265,40.9416,40.8963,40.9189,29760.0
2018-09-10 10:10:00,54.21,54.22,54.17,54.22,29677.0,40.9189,40.9265,40.8887,40.9265,29677.0
2018-09-10 10:15:00,54.22,54.28,54.19,54.27,29059.0,40.9265,40.9717,40.9038,40.9642,29059.0
2018-09-10 10:20:00,54.28,54.3,54.24,54.29,22592.0,40.9717,40.9868,40.9416,40.9793,22592.0
2018-09-10 10:25:00,54.27,54.31,54.24,54.28,31778.0,40.9642,40.9944,40.9416,40.9717,31778.0
2018-09-10 10:30:00,54.28,54.31,54.26,54.31,22177.0,40.9717,40.9944,40.9566,40.9944,22177.0
2018-09-10 10:35:00,54.31,54.36,54.31,54.35,19203.0,40.9944,41.0321,40.9944,41.0246,19203.0
2018-09-10 10:40:00,54.34,54.35,54.3,54.31,12386.0,41.017,41.0246,40.9868,40.9944,12386.0
2018-09-10 10:45:00,54.3,54.33,54.3,54.31,16822.0,40.9868,41.0095,40.9868,40.9944,16822.0
2018-09-10 10:50:00,54.32,54.35,54.3,54.33,13846.0,41.0019,41.0246,40.9868,41.0095,13846.0
2018-09-10 10:55:00,54.32,54.33,54.29,54.3,12892.0,41.0019,41.0095,40.9793,40.9868,12892.0
2018-09-10 11:00:00,54.29,54.3,54.25,54.25,26633.0,40.9793,40.9868,40.9491,40.9491,26633.0
2018-09-10 11:05:00,54.25,54.31,54.24,54.29,14994.0,40.9491,40.9944,40.9416,40.9793,14994.0
2018-09-10 11:10:00,54.3,54.35,54.3,54.35,17186.0,40.9868,41.0246,40.9868,41.0246,17186.0
2018-09-10 11:15:00,54.35,54.36,54.31,54.35,28369.0,41.0246,41.0321,40.9944,41.0246,28369.0
2018-09-10 11:20:00,54.35,54.36,54.32,54.32,14804.0,41.0246,41.0321,41.0019,41.0019,14804.0
2018-09-10 11:25:00,54.33,54.34,54.31,54.33,16893.0,41.0095,41.017,40.9944,41.0095,16893.0
2018-09-10 11:30:00,54.33,54.37,54.33,54.33,17967.0,41.0095,41.0397,41.0095,41.0095,17967.0
2018-09-10 11:35:00,54.34,54.35,54.27,54.27,14746.0,41.017,41.0246,40.9642,40.9642,14746.0
2018-09-10 11:40:00,54.26,54.27,54.23,54.26,11696.0,40.9566,40.9642,40.934,40.9566,11696.0
2018-09-10 11:45:00,54.26,54.3,54.25,54.3,12564.0,40.9566,40.9868,40.9491,40.9868,12564.0
2018-09-10 11:50:00,54.3,54.33,54.29,54.29,18770.0,40.9868,41.0095,40.9793,40.9793,18770.0
2018-09-10 11:55:00,54.28,54.29,54.23,54.26,16684.0,40.9717,40.9793,40.934,40.9566,16684.0
2018-09-10 12:00:00,54.27,54.29,54.26,54.27,16222.0,40.9642,40.9793,40.9566,40.9642,16222.0
2018-09-10 12:05:00,54.27,54.28,54.24,54.25,18653.0,40.9642,40.9717,40.9416,40.9491,18653.0
2018-09-10 12:10:00,54.25,54.27,54.24,54.25,12838.0,40.9491,40.9642,40.9416,40.9491,12838.0
2018-09-10 12:15:00,54.25,54.25,54.21,54.21,18864.0,40.9491,40.9491,40.9189,40.9189,18864.0
2018-09-10 12:20:00,54.21,54.23,54.19,54.23,21828.0,40.9189,40.934,40.9038,40.934,21828.0
2018-09-10 12:25:00,54.23,54.23,54.17,54.17,20238.0,40.934,40.934,40.8887,40.8887,20238.0
2018-09-10 12:30:00,54.17,54.19,54.17,54.18,19780.0,40.8887,40.9038,40.8887,40.8963,19780.0
2018-09-10 12:35:00,54.18,54.19,54.13,54.16,19065.0,40.8963,40.9038,40.8585,40.8812,19065.0
2018-09-10 12:40:00,54.16,54.21,54.16,54.2,36674.0,40.8812,40.9189,40.8812,40.9114,36674.0
2018-09-10 12:45:00,54.21,54.22,54.19,54.19,6946.0,40.9189,40.9265,40.9038,40.9038,6946.0
2018-09-10 12:50:00,54.19,54.2,54.13,54.15,15680.0,40.9038,40.9114,40.8585,40.8736,15680.0
2018-09-10 12:55:00,54.15,54.18,54.15,54.17,11443.0,40.8736,40.8963,40.8736,40.8887,11443.0
2018-09-10 13:00:00,54.17,54.17,54.16,54.17,5400.0,40.8887,40.8887,40.8812,40.8887,5400.0
2018-09-10 13:05:00,54.16,54.18,54.15,54.16,21095.0,40.8812,40.8963,40.8736,40.8812,21095.0
2018-09-10 13:10:00,54.15,54.16,54.09,54.12,21758.0,40.8736,40.8812,40.8283,40.851,21758.0
2018-09-10 13:15:00,54.12,54.12,54.11,54.11,4985.0,40.851,40.851,40.8434,40.8434,4985.0
2018-09-10 13:20:00,54.12,54.14,54.11,54.13,21661.0,40.851,40.8661,40.8434,40.8585,21661.0
2018-09-10 13:25:00,54.13,54.14,54.12,54.13,8559.0,40.8585,40.8661,40.851,40.8585,8559.0
2018-09-10 13:30:00,54.14,54.15,54.11,54.13,25315.0,40.8661,40.8736,40.8434,40.8585,25315.0
2018-09-10 13:35:00,54.13,54.14,54.12,54.13,3556.0,40.8585,40.8661,40.851,40.8585,3556.0
2018-09-10 13:40:00,54.13,54.15,54.11,54.15,11730.0,40.8585,40.8736,40.8434,40.8736,11730.0
2018-09-10 13:45:00,54.15,54.16,54.1,54.11,23811.0,40.8736,40.8812,40.8359,40.8434,23811.0
2018-09-10 13:50:00,54.1,54.11,54.09,54.09,10415.0,40.8359,40.8434,40.8283,40.8283,10415.0
2018-09-10 13:55:00,54.1,54.11,54.09,54.11,5475.0,40.8359,40.8434,40.8283,40.8434,5475.0
2018-09-10 14:00:00,54.11,54.14,54.1,54.14,68304.0,40.8434,40.8661,40.8359,40.8661,68304.0
2018-09-10 14:05:00,54.14,54.16,54.13,54.16,22848.0,40.8661,40.8812,40.8585,40.8812,22848.0
2018-09-10 14:10:00,54.16,54.17,54.12,54.13,48219.0,40.8812,40.8887,40.851,40.8585,48219.0
2018-09-10 14:15:00,54.14,54.15,54.13,54.14,32711.0,40.8661,40.8736,40.8585,40.8661,32711.0
2018-09-10 14:20:00,54.14,54.16,54.13,54.15,40436.0,40.8661,40.8812,40.8585,40.8736,40436.0
2018-09-10 14:25:00,54.16,54.17,54.15,54.16,18795.0,40.8812,40.8887,40.8736,40.8812,18795.0
2018-09-10 14:30:00,54.16,54.18,54.13,54.13,24468.0,40.8812,40.8963,40.8585,40.8585,24468.0
2018-09-10 14:35:00,54.14,54.15,54.11,54.12,38994.0,40.8661,40.8736,40.8434,40.851,38994.0
2018-09-10 14:40:00,54.12,54.12,54.1,54.12,24362.0,40.851,40.851,40.8359,40.851,24362.0
2018-09-10 14:45:00,54.11,54.12,54.09,54.1,19784.0,40.8434,40.851,40.8283,40.8359,19784.0
2018-09-10 14:50:00,54.09,54.1,54.09,54.1,6320.0,40.8283,40.8359,40.8283,40.8359,6320.0
2018-09-10 14:55:00,54.09,54.12,54.09,54.12,26317.0,40.8283,40.851,40.8283,40.851,26317.0
2018-09-10 15:00:00,54.12,54.15,54.11,54.15,27174.0,40.851,40.8736,40.8434,40.8736,27174.0
2018-09-10 15:05:00,54.15,54.15,54.14,54.15,8876.0,40.8736,40.8736,40.8661,40.8736,8876.0
2018-09-10 15:10:00,54.15,54.16,54.12,54.13,56274.0,40.8736,40.8812,40.851,40.8585,56274.0
2018-09-10 15:15:00,54.13,54.13,54.09,54.11,23366.0,40.8585,40.8585,40.8283,40.8434,23366.0
2018-09-10 15:20:00,54.1,54.12,54.09,54.11,24542.0,40.8359,40.851,40.8283,40.8434,24542.0
2018-09-10 15:25:00,54.11,54.13,54.1,54.12,37093.0,40.8434,40.8585,40.8359,40.851,37093.0
2018-09-10 15:30:00,54.12,54.16,54.11,54.16,33099.0,40.851,40.8812,40.8434,40.8812,33099.0
2018-09-10 15:35:00,54.16,54.16,54.15,54.16,23687.0,40.8812,40.8812,40.8736,40.8812,23687.0
2018-09-10 15:40:00,54.16,54.19,54.13,54.18,55945.0,40.8812,40.9038,40.8585,40.8963,55945.0
2018-09-10 15:45:00,54.18,54.22,54.17,54.22,88287.0,40.8963,40.9265,40.8887,40.9265,88287.0
2018-09-10 15:50:00,54.21,54.22,54.18,54.19,114376.0,40.9189,40.9265,40.8963,40.9038,114376.0
2018-09-10 15:55:00,54.19,54.19,54.13,54.14,234957.0,40.9038,40.9038,40.8585,40.8661,234957.0
2018-09-11 09:30:00,54.05,54.15,53.96,54.05,64809.0,40.7981,40.8736,40.7302,40.7981,64809.0
2018-09-11 09:35:00,54.05,54.07,54.0,54.02,45096.0,40.7981,40.8132,40.7604,40.7755,45096.0
2018-09-11 09:40:00,54.02,54.03,53.93,53.97,39542.0,40.7755,40.783,40.7076,40.7378,39542.0
2018-09-11 09:45:00,53.97,54.03,53.95,54.02,30046.0,40.7378,40.783,40.7227,40.7755,30046.0
2018-09-11 09:50:00,54.02,54.05,53.97,54.03,18584.0,40.7755,40.7981,40.7378,40.783,18584.0
2018-09-11 09:55:00,54.02,54.16,54.02,54.16,67171.0,40.7755,40.8812,40.7755,40.8812,67171.0
2018-09-11 10:00:00,54.16,54.21,54.15,54.19,51688.0,40.8812,40.9189,40.8736,40.9038,51688.0
2018-09-11 10:05:00,54.19,54.22,54.17,54.19,30487.0,40.9038,40.9265,40.8887,40.9038,30487.0
2018-09-11 10:10:00,54.19,54.22,54.15,54.2,26080.0,40.9038,40.9265,40.8736,40.9114,26080.0
2018-09-11 10:15:00,54.2,54.23,54.17,54.23,25458.0,40.9114,40.934,40.8887,40.934,25458.0
2018-09-11 10:20:00,54.22,54.28,54.22,54.25,17617.0,40.9265,40.9717,40.9265,40.9491,17617.0
2018-09-11 10:25:00,54.26,54.29,54.24,54.29,20712.0,40.9566,40.9793,40.9416,40.9793,20712.0
2018-09-11 10:30:00,54.28,54.28,54.24,54.24,23486.0,40.9717,40.9717,40.9416,40.9416,23486.0
2018-09-11 10:35:00,54.24,54.27,54.23,54.23,23362.0,40.9416,40.9642,40.934,40.934,23362.0
2018-09-11 10:40:00,54.24,54.25,54.2,54.21,23442.0,40.9416,40.9491,40.9114,40.9189,23442.0
2018-09-11 10:45:00,54.21,54.23,54.17,54.2,42886.0,40.9189,40.934,40.8887,40.9114,42886.0
2018-09-11 10:50:00,54.19,54.23,54.19,54.23,20998.0,40.9038,40.934,40.9038,40.934,20998.0
2018-09-11 10:55:00,54.23,54.24,54.21,54.22,10354.0,40.934,40.9416,40.9189,40.9265,10354.0
2018-09-11 11:00:00,54.22,54.28,54.22,54.28,28533.0,40.9265,40.9717,40.9265,40.9717,28533.0
2018-09-11 11:05:00,54.28,54.28,54.26,54.28,43723.0,40.9717,40.9717,40.9566,40.9717,43723.0
2018-09-11 11:10:00,54.27,54.28,54.19,54.2,26572.0,40.9642,40.9717,40.9038,40.9114,26572.0
2018-09-11 11:15:00,54.19,54.2,54.17,54.18,25289.0,40.9038,40.9114,40.8887,40.8963,25289.0
2018-09-11 11:20:00,54.18,54.18,54.14,54.16,81662.0,40.8963,40.8963,40.8661,40.8812,81662.0
2018-09-11 11:25:00,54.15,54.17,54.15,54.16,45544.0,40.8736,40.8887,40.8736,40.8812,45544.0
2018-09-11 11:30:00,54.16,54.18,54.14,54.14,33304.0,40.8812,40.8963,40.8661,40.8661,33304.0
2018-09-11 11:35:00,54.15,54.15,54.11,54.15,55593.0,40.8736,40.8736,40.8434,40.8736,55593.0
2018-09-11 11:40:00,54.15,54.22,54.14,54.21,15410.0,40.8736,40.9265,40.8661,40.9189,15410.0
2018-09-11 11:45:00,54.22,54.25,54.22,54.24,12085.0,40.9265,40.9491,40.9265,40.9416,12085.0
2018-09-11 11:50:00,54.23,54.3,54.23,54.29,17618.0,40.934,40.9868,40.934,40.9793,17618.0
2018-09-11 11:55:00,54.3,54.31,54.26,54.27,19938.0,40.9868,40.9944,40.9566,40.9642,19938.0
2018-09-11 12:00:00,54.27,54.29,54.25,54.25,52109.0,40.9642,40.9793,40.9491,40.9491,52109.0
2018-09-11 12:05:00,54.26,54.26,54.24,54.25,25088.0,40.9566,40.9566,40.9416,40.9491,25088.0
2018-09-11 12:10:00,54.25,54.26,54.23,54.26,29877.0,40.9491,40.9566,40.934,40.9566,29877.0
2018-09-11 12:15:00,54.26,54.26,54.23,54.25,11790.0,40.9566,40.9566,40.934,40.9491,11790.0
2018-09-11 12:20:00,54.25,54.33,54.24,54.33,17703.0,40.9491,41.0095,40.9416,41.0095,17703.0
2018-09-11 12:25:00,54.32,54.33,54.3,54.32,20076.0,41.0019,41.0095,40.9868,41.0019,20076.0
2018-09-11 12:30:00,54.33,54.34,54.32,54.32,11755.0,41.0095,41.017,41.0019,41.0019,11755.0
2018-09-11 12:35:00,54.33,54.36,54.32,54.35,6453.0,41.0095,41.0321,41.0019,41.0246,6453.0
2018-09-11 12:40:00,54.35,54.36,54.31,54.32,10091.0,41.0246,41.0321,40.9944,41.0019,10091.0
2018-09-11 12:45:00,54.32,54.33,54.31,54.32,9010.0,41.0019,41.0095,40.9944,41.0019,9010.0
2018-09-11 12:50:00,54.32,54.34,54.3,54.32,23255.0,41.0019,41.017,40.9868,41.0019,23255.0
2018-09-11 12:55:00,54.32,54.35,54.31,54.35,10535.0,41.0019,41.0246,40.9944,41.0246,10535.0
2018-09-11 13:00:00,54.35,54.37,54.32,54.34,16523.0,41.0246,41.0397,41.0019,41.017,16523.0
2018-09-11 13:05:00,54.33,54.36,54.33,54.35,28574.0,41.0095,41.0321,41.0095,41.0246,28574.0
2018-09-11 13:10:00,54.35,54.37,54.31,54.32,21856.0,41.0246,41.0397,40.9944,41.0019,21856.0
2018-09-11 13:15:00,54.32,54.38,54.31,54.38,16409.0,41.0019,41.0472,40.9944,41.0472,16409.0
2018-09-11 13:20:00,54.38,54.38,54.31,54.33,16976.0,41.0472,41.0472,40.9944,41.0095,16976.0
2018-09-11 13:25:00,54.33,54.35,54.32,54.34,8188.0,41.0095,41.0246,41.0019,41.017,8188.0
2018-09-11 13:30:00,54.34,54.35,54.32,54.34,24620.0,41.017,41.0246,41.0019,41.017,24620.0
2018-09-11 13:35:00,54.34,54.37,54.34,54.36,15658.0,41.017,41.0397,41.017,41.0321,15658.0
2018-09-11 13:40:00,54.36,54.37,54.3,54.3,14333.0,41.0321,41.0397,40.9868,40.9868,14333.0
2018-09-11 13:45:00,54.3,54.34,54.3,54.34,85633.0,40.9868,41.017,40.9868,41.017,85633.0
2018-09-11 13:50:00,54.33,54.37,54.33,54.34,21296.0,41.0095,41.0397,41.0095,41.017,21296.0
2018-09-11 13:55:00,54.33,54.34,54.3,54.31,16554.0,41.0095,41.017,40.9868,40.9944,16554.0
2018-09-11 14:00:00,54.31,54.33,54.29,54.32,20858.0,40.9944,41.0095,40.9793,41.0019,20858.0
2018-09-11 14:05:00,54.31,54.32,54.27,54.28,9647.0,40.9944,41.0019,40.9642,40.9717,9647.0
2018-09-11 14:10:00,54.28,54.28,54.25,54.26,11029.0,40.9717,40.9717,40.9491,40.9566,11029.0
2018-09-11 14:15:00,54.26,54.28,54.25,54.26,12308.0,40.9566,40.9717,40.9491,40.9566,12308.0
2018-09-11 14:20:00,54.27,54.27,54.23,54.23,65281.0,40.9642,40.9642,40.934,40.934,65281.0
2018-09-11 14:25:00,54.24,54.28,54.23,54.27,24211.0,40.9416,40.9717,40.934,40.9642,24211.0
2018-09-11 14:30:00,54.27,54.28,54.25,54.26,17999.0,40.9642,40.9717,40.9491,40.9566,17999.0
2018-09-11 14:35:00,54.27,54.29,54.23,54.23,22601.0,40.9642,40.9793,40.934,40.934,22601.0
2018-09-11 14:40:00,54.23,54.26,54.23,54.25,18601.0,40.934,40.9566,40.934,40.9491,18601.0
2018-09-11 14:45:00,54.25,54.26,54.23,54.23,12100.0,40.9491,40.9566,40.934,40.934,12100.0
2018-09-11 14:50:00,54.23,54.24,54.22,54.22,15976.0,40.934,40.9416,40.9265,40.9265,15976.0
2018-09-11 14:55:00,54.23,54.23,54.21,54.22,13979.0,40.934,40.934,40.9189,40.9265,13979.0
2018-09-11 15:00:00,54.22,54.25,54.21,54.25,22623.0,40.9265,40.9491,40.9189,40.9491,22623.0
2018-09-11 15:05:00,54.25,54.27,54.24,54.25,25506.0,40.9491,40.9642,40.9416,40.9491,25506.0
2018-09-11 15:10:00,54.25,54.26,54.24,54.26,12838.0,40.9491,40.9566,40.9416,40.9566,12838.0
2018-09-11 15:15:00,54.26,54.26,54.2,54.22,32722.0,40.9566,40.9566,40.9114,40.9265,32722.0
2018-09-11 15:20:00,54.22,54.25,54.21,54.23,17213.0,40.9265,40.9491,40.9189,40.934,17213.0
2018-09-11 15:25:00,54.24,54.27,54.23,54.26,33219.0,40.9416,40.9642,40.934,40.9566,33219.0
2018-09-11 15:30:00,54.25,54.26,54.22,54.23,49612.0,40.9491,40.9566,40.9265,40.934,49612.0
2018-09-11 15:35:00,54.23,54.25,54.23,54.25,39007.0,40.934,40.9491,40.934,40.9491,39007.0
2018-09-11 15:40:00,54.25,54.25,54.21,54.22,48336.0,40.9491,40.9491,40.9189,40.9265,48336.0
2018-09-11 15:45:00,54.22,54.22,54.2,54.22,71998.0,40.9265,40.9265,40.9114,40.9265,71998.0
2018-09-11 15:50:00,54.21,54.23,54.19,54.23,60042.0,40.9189,40.934,40.9038,40.934,60042.0
2018-09-11 15:55:00,54.23,54.26,54.19,54.22,257369.0,40.934,40.9566,40.9038,40.9265,257369.0
2018-09-12 09:30:00,54.21,54.24,54.03,54.06,65040.0,40.9189,40.9416,40.783,40.8057,65040.0
2018-09-12 09:35:00,54.07,54.09,54.02,54.09,69816.0,40.8132,40.8283,40.7755,40.8283,69816.0
2018-09-12 09:40:00,54.1,54.13,54.01,54.02,29371.0,40.8359,40.8585,40.7679,40.7755,29371.0
2018-09-12 09:45:00,54.01,54.06,54.01,54.03,18463.0,40.7679,40.8057,40.7679,40.783,18463.0
2018-09-12 09:50:00,54.03,54.06,54.02,54.03,27988.0,40.783,40.8057,40.7755,40.783,27988.0
2018-09-12 09:55:00,54.03,54.04,53.97,54.01,18714.0,40.783,40.7906,40.7378,40.7679,18714.0
2018-09-12 10:00:00,54.0,54.06,53.99,53.99,24457.0,40.7604,40.8057,40.7528,40.7528,24457.0
2018-09-12 10:05:00,53.98,53.99,53.92,53.93,39786.0,40.7453,40.7528,40.7,40.7076,39786.0
2018-09-12 10:10:00,53.93,53.93,53.83,53.84,40447.0,40.7076,40.7076,40.6321,40.6396,40447.0
2018-09-12 10:15:00,53.83,53.84,53.76,53.78,49533.0,40.6321,40.6396,40.5792,40.5943,49533.0
2018-09-12 10:20:00,53.77,53.8,53.68,53.69,56240.0,40.5868,40.6094,40.5189,40.5264,56240.0
2018-09-12 10:25:00,53.69,53.7,53.64,53.64,33054.0,40.5264,40.5339,40.4887,40.4887,33054.0
2018-09-12 10:30:00,53.63,53.65,53.61,53.62,62287.0,40.4811,40.4962,40.466,40.4736,62287.0
2018-09-12 10:35:00,53.63,53.75,53.62,53.75,59977.0,40.4811,40.5717,40.4736,40.5717,59977.0
2018-09-12 10:40:00,53.74,53.75,53.68,53.68,42125.0,40.5641,40.5717,40.5189,40.5189,42125.0
2018-09-12 10:45:00,53.68,53.72,53.66,53.67,51509.0,40.5189,40.549,40.5038,40.5113,51509.0
2018-09-12 10:50:00,53.66,53.77,53.66,53.75,59849.0,40.5038,40.5868,40.5038,40.5717,59849.0
2018-09-12 10:55:00,53.75,53.76,53.72,53.73,38147.0,40.5717,40.5792,40.549,40.5566,38147.0
2018-09-12 11:00:00,53.72,53.78,53.69,53.78,48655.0,40.549,40.5943,40.5264,40.5943,48655.0
2018-09-12 11:05:00,53.78,53.78,53.71,53.73,36770.0,40.5943,40.5943,40.5415,40.5566,36770.0
2018-09-12 11:10:00,53.72,53.88,53.71,53.88,66538.0,40.549,40.6698,40.5415,40.6698,66538.0
2018-09-12 11:15:00,53.88,53.9,53.85,53.86,32044.0,40.6698,40.6849,40.6472,40.6547,32044.0
2018-09-12 11:20:00,53.86,53.88,53.84,53.87,26770.0,40.6547,40.6698,40.6396,40.6623,26770.0
2018-09-12 11:25:00,53.86,53.89,53.85,53.88,21522.0,40.6547,40.6774,40.6472,40.6698,21522.0
2018-09-12 11:30:00,53.89,53.94,53.89,53.89,26366.0,40.6774,40.7151,40.6774,40.6774,26366.0
2018-09-12 11:35:00,53.89,53.9,53.85,53.87,29302.0,40.6774,40.6849,40.6472,40.6623,29302.0
2018-09-12 11:40:00,53.87,53.87,53.82,53.83,28913.0,40.6623,40.6623,40.6245,40.6321,28913.0
2018-09-12 11:45:00,53.82,53.83,53.77,53.77,26233.0,40.6245,40.6321,40.5868,40.5868,26233.0
2018-09-12 11:50:00,53.77,53.78,53.67,53.71,63599.0,40.5868,40.5943,40.5113,40.5415,63599.0
2018-09-12 11:55:00,53.7,53.7,53.66,53.66,30793.0,40.5339,40.5339,40.5038,40.5038,30793.0
2018-09-12 12:00:00,53.66,53.7,53.66,53.68,25650.0,40.5038,40.5339,40.5038,40.5189,25650.0
2018-09-12 12:05:00,53.67,53.74,53.58,53.59,72602.0,40.5113,40.5641,40.4434,40.4509,72602.0
2018-09-12 12:10:00,53.59,53.63,53.58,53.62,21799.0,40.4509,40.4811,40.4434,40.4736,21799.0
2018-09-12 12:15:00,53.62,53.64,53.56,53.57,20847.0,40.4736,40.4887,40.4283,40.4358,20847.0
2018-09-12 12:20:00,53.57,53.63,53.56,53.61,62514.0,40.4358,40.4811,40.4283,40.466,62514.0
2018-09-12 12:25:00,53.61,53.61,53.57,53.57,9929.0,40.466,40.466,40.4358,40.4358,9929.0
2018-09-12 12:30:00,53.58,53.58,53.55,53.58,26118.0,40.4434,40.4434,40.4207,40.4434,26118.0
2018-09-12 12:35:00,53.59,53.6,53.56,53.58,13290.0,40.4509,40.4585,40.4283,40.4434,13290.0
2018-09-12 12:40:00,53.57,53.57,53.53,53.55,36356.0,40.4358,40.4358,40.4056,40.4207,36356.0
2018-09-12 12:45:00,53.56,53.57,53.54,53.57,25450.0,40.4283,40.4358,40.4132,40.4358,25450.0
2018-09-12 12:50:00,53.57,53.59,53.53,53.53,44890.0,40.4358,40.4509,40.4056,40.4056,44890.0
2018-09-12 12:55:00,53.54,53.56,53.53,53.56,65603.0,40.4132,40.4283,40.4056,40.4283,65603.0
2018-09-12 13:00:00,53.57,53.61,53.57,53.6,18410.0,40.4358,40.466,40.4358,40.4585,18410.0
2018-09-12 13:05:00,53.61,53.61,53.59,53.61,7131.0,40.466,40.466,40.4509,40.466,7131.0
2018-09-12 13:10:00,53.61,53.62,53.59,53.6,39112.0,40.466,40.4736,40.4509,40.4585,39112.0
2018-09-12 13:15:00,53.59,53.6,53.55,53.58,22425.0,40.4509,40.4585,40.4207,40.4434,22425.0
2018-09-12 13:20:00,53.58,53.59,53.55,53.56,20636.0,40.4434,40.4509,40.4207,40.4283,20636.0
2018-09-12 13:25:00,53.55,53.6,53.55,53.59,18346.0,40.4207,40.4585,40.4207,40.4509,18346.0
2018-09-12 13:30:00,53.58,53.6,53.55,53.57,26716.0,40.4434,40.4585,40.4207,40.4358,26716.0
2018-09-12 13:35:00,53.57,53.57,53.54,53.55,22095.0,40.4358,40.4358,40.4132,40.4207,22095.0
2018-09-12 13:40:00,53.55,53.58,53.53,53.55,26639.0,40.4207,40.4434,40.4056,40.4207,26639.0
2018-09-12 13:45:00,53.55,53.56,53.53,53.54,28467.0,40.4207,40.4283,40.4056,40.4132,28467.0
2018-09-12 13:50:00,53.55,53.55,53.51,53.55,24778.0,40.4207,40.4207,40.3905,40.4207,24778.0
2018-09-12 13:55:00,53.54,53.57,53.53,53.57,41229.0,40.4132,40.4358,40.4056,40.4358,41229.0
2018-09-12 14:00:00,53.57,53.57,53.52,53.56,32905.0,40.4358,40.4358,40.3981,40.4283,32905.0
2018-09-12 14:05:00,53.56,53.57,53.5,53.53,34948.0,40.4283,40.4358,40.383,40.4056,34948.0
2018-09-12 14:10:00,53.53,53.55,53.52,53.54,36021.0,40.4056,40.4207,40.3981,40.4132,36021.0
2018-09-12 14:15:00,53.54,53.55,53.53,53.54,54600.0,40.4132,40.4207,40.4056,40.4132,54600.0
2018-09-12 14:20:00,53.53,53.59,53.53,53.59,32790.0,40.4056,40.4509,40.4056,40.4509,32790.0
2018-09-12 14:25:00,53.59,53.63,53.58,53.61,28081.0,40.4509,40.4811,40.4434,40.466,28081.0
2018-09-12 14:30:00,53.61,53.65,53.6,53.65,42473.0,40.466,40.4962,40.4585,40.4962,42473.0
2018-09-12 14:35:00,53.64,53.66,53.63,53.66,24182.0,40.4887,40.5038,40.4811,40.5038,24182.0
2018-09-12 14:40:00,53.66,53.66,53.6,53.63,38472.0,40.5038,40.5038,40.4585,40.4811,38472.0
2018-09-12 14:45:00,53.63,53.68,53.61,53.66,47069.0,40.4811,40.5189,40.466,40.5038,47069.0
2018-09-12 14:50:00,53.66,53.66,53.61,53.61,21301.0,40.5038,40.5038,40.466,40.466,21301.0
2018-09-12 14:55:00,53.62,53.64,53.61,53.63,31059.0,40.4736,40.4887,40.466,40.4811,31059.0
2018-09-12 15:00:00,53.63,53.64,53.62,53.64,29015.0,40.4811,40.4887,40.4736,40.4887,29015.0
2018-09-12 15:05:00,53.64,53.64,53.62,53.63,16164.0,40.4887,40.4887,40.4736,40.4811,16164.0
2018-09-12 15:10:00,53.64,53.64,53.6,53.61,24546.0,40.4887,40.4887,40.4585,40.466,24546.0
2018-09-12 15:15:00,53.61,53.61,53.58,53.6,123944.0,40.466,40.466,40.4434,40.4585,123944.0
2018-09-12 15:20:00,53.6,53.64,53.6,53.62,53725.0,40.4585,40.4887,40.4585,40.4736,53725.0
2018-09-12 15:25:00,53.62,53.63,53.59,53.61,265494.0,40.4736,40.4811,40.4509,40.466,265494.0
2018-09-12 15:30:00,53.62,53.65,53.61,53.63,51868.0,40.4736,40.4962,40.466,40.4811,51868.0
2018-09-12 15:35:00,53.64,53.68,53.62,53.68,84551.0,40.4887,40.5189,40.4736,40.5189,84551.0
2018-09-12 15:40:00,53.68,53.7,53.67,53.67,125525.0,40.5189,40.5339,40.5113,40.5113,125525.0
2018-09-12 15:45:00,53.67,53.67,53.59,53.6,159444.0,40.5113,40.5113,40.4509,40.4585,159444.0
2018-09-12 15:50:00,53.6,53.63,53.57,53.57,104864.0,40.4585,40.4811,40.4358,40.4358,104864.0
2018-09-12 15:55:00,53.57,53.57,53.49,53.53,784658.0,40.4358,40.4358,40.3754,40.4056,784658.0
2018-09-13 09:30:00,53.91,54.08,53.85,54.04,223620.0,40.6925,40.8208,40.6472,40.7906,223620.0
2018-09-13 09:35:00,54.04,54.16,53.96,54.15,230115.0,40.7906,40.8812,40.7302,40.8736,230115.0
2018-09-13 09:40:00,54.15,54.3,54.15,54.25,154912.0,40.8736,40.9868,40.8736,40.9491,154912.0
2018-09-13 09:45:00,54.25,54.28,54.08,54.1,120868.0,40.9491,40.9717,40.8208,40.8359,120868.0
2018-09-13 09:50:00,54.1,54.16,54.06,54.16,49330.0,40.8359,40.8812,40.8057,40.8812,49330.0
2018-09-13 09:55:00,54.17,54.25,54.13,54.22,106724.0,40.8887,40.9491,40.8585,40.9265,106724.0
2018-09-13 10:00:00,54.21,54.22,54.14,54.17,52390.0,40.9189,40.9265,40.8661,40.8887,52390.0
2018-09-13 10:05:00,54.17,54.18,54.14,54.16,50808.0,40.8887,40.8963,40.8661,40.8812,50808.0
2018-09-13 10:10:00,54.16,54.22,54.16,54.18,44012.0,40.8812,40.9265,40.8812,40.8963,44012.0
2018-09-13 10:15:00,54.18,54.21,54.1,54.17,146599.0,40.8963,40.9189,40.8359,40.8887,146599.0
2018-09-13 10:20:00,54.16,54.17,54.12,54.16,52703.0,40.8812,40.8887,40.851,40.8812,52703.0
2018-09-13 10:25:00,54.16,54.17,54.11,54.12,69753.0,40.8812,40.8887,40.8434,40.851,69753.0
2018-09-13 10:30:00,54.12,54.14,54.04,54.05,54965.0,40.851,40.8661,40.7906,40.7981,54965.0
2018-09-13 10:35:00,54.05,54.07,53.93,53.97,60994.0,40.7981,40.8132,40.7076,40.7378,60994.0
2018-09-13 10:40:00,53.96,54.04,53.94,54.03,80785.0,40.7302,40.7906,40.7151,40.783,80785.0
2018-09-13 10:45:00,54.02,54.03,53.89,53.89,44833.0,40.7755,40.783,40.6774,40.6774,44833.0
2018-09-13 10:50:00,53.89,53.93,53.86,53.86,51441.0,40.6774,40.7076,40.6547,40.6547,51441.0
2018-09-13 10:55:00,53.86,53.86,53.78,53.8,44496.0,40.6547,40.6547,40.5943,40.6094,44496.0
2018-09-13 11:00:00,53.8,53.82,53.76,53.8,47377.0,40.6094,40.6245,40.5792,40.6094,47377.0
2018-09-13 11:05:00,53.8,53.85,53.79,53.85,48054.0,40.6094,40.6472,40.6019,40.6472,48054.0
2018-09-13 11:10:00,53.86,53.91,53.83,53.83,46427.0,40.6547,40.6925,40.6321,40.6321,46427.0
2018-09-13 11:15:00,53.83,53.83,53.76,53.77,36498.0,40.6321,40.6321,40.5792,40.5868,36498.0
2018-09-13 11:20:00,53.78,53.83,53.73,53.83,67184.0,40.5943,40.6321,40.5566,40.6321,67184.0
2018-09-13 11:25:00,53.83,53.84,53.78,53.79,95349.0,40.6321,40.6396,40.5943,40.6019,95349.0
2018-09-13 11:30:00,53.79,53.87,53.78,53.87,69176.0,40.6019,40.6623,40.5943,40.6623,69176.0
2018-09-13 11:35:00,53.88,53.92,53.86,53.91,56818.0,40.6698,40.7,40.6547,40.6925,56818.0
2018-09-13 11:40:00,53.91,53.93,53.88,53.91,52720.0,40.6925,40.7076,40.6698,40.6925,52720.0
2018-09-13 11:45:00,53.91,53.93,53.89,53.92,31292.0,40.6925,40.7076,40.6774,40.7,31292.0
2018-09-13 11:50:00,53.91,53.93,53.88,53.91,55126.0,40.6925,40.7076,40.6698,40.6925,55126.0
2018-09-13 11:55:00,53.91,53.96,53.9,53.96,25310.0,40.6925,40.7302,40.6849,40.7302,25310.0
2018-09-13 12:00:00,53.98,54.01,53.92,53.92,44480.0,40.7453,40.7679,40.7,40.7,44480.0
2018-09-13 12:05:00,53.92,53.95,53.9,53.92,55378.0,40.7,40.7227,40.6849,40.7,55378.0
2018-09-13 12:10:00,53.93,53.94,53.9,53.94,27028.0,40.7076,40.7151,40.6849,40.7151,27028.0
2018-09-13 12:15:00,53.94,53.94,53.89,53.89,24895.0,40.7151,40.7151,40.6774,40.6774,24895.0
2018-09-13 12:20:00,53.89,53.93,53.88,53.91,32157.0,40.6774,40.7076,40.6698,40.6925,32157.0
2018-09-13 12:25:00,53.9,53.94,53.88,53.93,42646.0,40.6849,40.7151,40.6698,40.7076,42646.0
2018-09-13 12:30:00,53.93,53.94,53.91,53.92,21821.0,40.7076,40.7151,40.6925,40.7,21821.0
2018-09-13 12:35:00,53.93,53.96,53.92,53.96,40972.0,40.7076,40.7302,40.7,40.7302,40972.0
2018-09-13 12:40:00,53.95,53.97,53.93,53.93,30352.0,40.7227,40.7378,40.7076,40.7076,30352.0
2018-09-13 12:45:00,53.92,53.96,53.9,53.93,25375.0,40.7,40.7302,40.6849,40.7076,25375.0
2018-09-13 12:50:00,53.93,53.94,53.89,53.92,33589.0,40.7076,40.7151,40.6774,40.7,33589.0
2018-09-13 12:55:00,53.92,53.96,53.92,53.94,29646.0,40.7,40.7302,40.7,40.7151,29646.0
2018-09-13 13:00:00,53.95,53.96,53.91,53.91,27115.0,40.7227,40.7302,40.6925,40.6925,27115.0
2018-09-13 13:05:00,53.92,53.96,53.9,53.9,49188.0,40.7,40.7302,40.6849,40.6849,49188.0
2018-09-13 13:10:00,53.9,53.95,53.89,53.95,23338.0,40.6849,40.7227,40.6774,40.7227,23338.0
2018-09-13 13:15:00,53.95,53.97,53.92,53.97,31954.0,40.7227,40.7378,40.7,40.7378,31954.0
2018-09-13 13:20:00,53.97,53.97,53.91,53.96,20314.0,40.7378,40.7378,40.6925,40.7302,20314.0
2018-09-13 13:25:00,53.95,53.95,53.89,53.94,19129.0,40.7227,40.7227,40.6774,40.7151,19129.0
2018-09-13 13:30:00,53.95,53.98,53.94,53.96,32071.0,40.7227,40.7453,40.7151,40.7302,32071.0
2018-09-13 13:35:00,53.96,54.0,53.95,53.98,40201.0,40.7302,40.7604,40.7227,40.7453,40201.0
2018-09-13 13:40:00,53.98,54.06,53.98,54.06,38546.0,40.7453,40.8057,40.7453,40.8057,38546.0
2018-09-13 13:45:00,54.06,54.07,54.03,54.06,110681.0,40.8057,40.8132,40.783,40.8057,110681.0
2018-09-13 13:50:00,54.06,54.09,54.04,54.09,55516.0,40.8057,40.8283,40.7906,40.8283,55516.0
2018-09-13 13:55:00,54.09,54.1,54.07,54.1,63496.0,40.8283,40.8359,40.8132,40.8359,63496.0
2018-09-13 14:00:00,54.1,54.14,54.09,54.13,43441.0,40.8359,40.8661,40.8283,40.8585,43441.0
2018-09-13 14:05:00,54.14,54.17,54.13,54.15,84037.0,40.8661,40.8887,40.8585,40.8736,84037.0
2018-09-13 14:10:00,54.16,54.2,54.15,54.2,89400.0,40.8812,40.9114,40.8736,40.9114,89400.0
2018-09-13 14:15:00,54.2,54.2,54.13,54.14,74085.0,40.9114,40.9114,40.8585,40.8661,74085.0
2018-09-13 14:20:00,54.14,54.19,54.13,54.19,41906.0,40.8661,40.9038,40.8585,40.9038,41906.0
2018-09-13 14:25:00,54.19,54.22,54.19,54.21,100692.0,40.9038,40.9265,40.9038,40.9189,100692.0
2018-09-13 14:30:00,54.21,54.24,54.19,54.21,83835.0,40.9189,40.9416,40.9038,40.9189,83835.0
2018-09-13 14:35:00,54.2,54.21,54.18,54.2,41685.0,40.9114,40.9189,40.8963,40.9114,41685.0
2018-09-13 14:40:00,54.2,54.22,54.19,54.22,38109.0,40.9114,40.9265,40.9038,40.9265,38109.0
2018-09-13 14:45:00,54.22,54.23,54.21,54.22,38826.0,40.9265,40.934,40.9189,40.9265,38826.0
2018-09-13 14:50:00,54.22,54.22,54.17,54.22,63822.0,40.9265,40.9265,40.8887,40.9265,63822.0
2018-09-13 14:55:00,54.22,54.22,54.17,54.19,48804.0,40.9265,40.9265,40.8887,40.9038,48804.0
2018-09-13 15:00:00,54.2,54.22,54.17,54.19,76434.0,40.9114,40.9265,40.8887,40.9038,76434.0
2018-09-13 15:05:00,54.2,54.2,54.13,54.13,60301.0,40.9114,40.9114,40.8585,40.8585,60301.0
2018-09-13 15:10:00,54.13,54.13,54.07,54.07,75311.0,40.8585,40.8585,40.8132,40.8132,75311.0
2018-09-13 15:15:00,54.08,54.11,54.07,54.09,86752.0,40.8208,40.8434,40.8132,40.8283,86752.0
2018-09-13 15:20:00,54.09,54.1,54.03,54.04,57439.0,40.8283,40.8359,40.783,40.7906,57439.0
2018-09-13 15:25:00,54.05,54.05,54.02,54.04,82268.0,40.7981,40.7981,40.7755,40.7906,82268.0
2018-09-13 15:30:00,54.04,54.06,54.02,54.06,82599.0,40.7906,40.8057,40.7755,40.8057,82599.0
2018-09-13 15:35:00,54.06,54.07,53.99,53.99,78290.0,40.8057,40.8132,40.7528,40.7528,78290.0
2018-09-13 15:40:00,53.99,54.01,53.98,54.0,73566.0,40.7528,40.7679,40.7453,40.7604,73566.0
2018-09-13 15:45:00,53.99,54.01,53.98,54.01,131596.0,40.7528,40.7679,40.7453,40.7679,131596.0
2018-09-13 15:50:00,54.01,54.02,53.98,53.99,252456.0,40.7679,40.7755,40.7453,40.7528,252456.0
2018-09-13 15:55:00,53.99,54.03,53.99,54.02,336805.0,40.7528,40.783,40.7528,40.7755,336805.0
2018-09-14 09:30:00,54.02,54.2,54.02,54.15,65344.0,40.7755,40.9114,40.7755,40.8736,65344.0
2018-09-14 09:35:00,54.15,54.16,54.07,54.1,55032.0,40.8736,40.8812,40.8132,40.8359,55032.0
2018-09-14 09:40:00,54.09,54.16,54.05,54.08,34834.0,40.8283,40.8812,40.7981,40.8208,34834.0
2018-09-14 09:45:00,54.08,54.12,54.01,54.03,53452.0,40.8208,40.851,40.7679,40.783,53452.0
2018-09-14 09:50:00,54.03,54.13,54.02,54.09,45875.0,40.783,40.8585,40.7755,40.8283,45875.0
2018-09-14 09:55:00,54.1,54.14,54.05,54.11,44838.0,40.8359,40.8661,40.7981,40.8434,44838.0
2018-09-14 10:00:00,54.12,54.12,53.98,54.03,103614.0,40.851,40.851,40.7453,40.783,103614.0
2018-09-14 10:05:00,54.03,54.04,53.97,53.97,38714.0,40.783,40.7906,40.7378,40.7378,38714.0
2018-09-14 10:10:00,53.98,54.08,53.97,54.07,35473.0,40.7453,40.8208,40.7378,40.8132,35473.0
2018-09-14 10:15:00,54.07,54.11,54.04,54.05,45099.0,40.8132,40.8434,40.7906,40.7981,45099.0
2018-09-14 10:20:00,54.05,54.09,54.02,54.03,25867.0,40.7981,40.8283,40.7755,40.783,25867.0
2018-09-14 10:25:00,54.03,54.09,54.02,54.06,40463.0,40.783,40.8283,40.7755,40.8057,40463.0
2018-09-14 10:30:00,54.05,54.07,54.03,54.04,31883.0,40.7981,40.8132,40.783,40.7906,31883.0
2018-09-14 10:35:00,54.04,54.1,54.04,54.07,39149.0,40.7906,40.8359,40.7906,40.8132,39149.0
2018-09-14 10:40:00,54.07,54.1,54.04,54.1,47517.0,40.8132,40.8359,40.7906,40.8359,47517.0
2018-09-14 10:45:00,54.1,54.12,54.06,54.09,42685.0,40.8359,40.851,40.8057,40.8283,42685.0
2018-09-14 10:50:00,54.1,54.12,54.09,54.1,25937.0,40.8359,40.851,40.8283,40.8359,25937.0
2018-09-14 10:55:00,54.11,54.13,54.07,54.09,50672.0,40.8434,40.8585,40.8132,40.8283,50672.0
2018-09-14 11:00:00,54.1,54.16,54.09,54.15,37198.0,40.8359,40.8812,40.8283,40.8736,37198.0
2018-09-14 11:05:00,54.14,54.18,54.14,54.16,37824.0,40.8661,40.8963,40.8661,40.8812,37824.0
2018-09-14 11:10:00,54.16,54.22,54.15,54.2,77213.0,40.8812,40.9265,40.8736,40.9114,77213.0
2018-09-14 11:15:00,54.2,54.22,54.18,54.19,44273.0,40.9114,40.9265,40.8963,40.9038,44273.0
2018-09-14 11:20:00,54.19,54.24,54.18,54.2,39420.0,40.9038,40.9416,40.8963,40.9114,39420.0
2018-09-14 11:25:00,54.21,54.23,54.2,54.2,20422.0,40.9189,40.934,40.9114,40.9114,20422.0
2018-09-14 11:30:00,54.21,54.25,54.21,54.23,47789.0,40.9189,40.9491,40.9189,40.934,47789.0
2018-09-14 11:35:00,54.23,54.24,54.21,54.23,31642.0,40.934,40.9416,40.9189,40.934,31642.0
2018-09-14 11:40:00,54.22,54.23,54.18,54.19,36816.0,40.9265,40.934,40.8963,40.9038,36816.0
2018-09-14 11:45:00,54.19,54.19,54.15,54.18,38612.0,40.9038,40.9038,40.8736,40.8963,38612.0
2018-09-14 11:50:00,54.19,54.21,54.18,54.19,39110.0,40.9038,40.9189,40.8963,40.9038,39110.0
2018-09-14 11:55:00,54.19,54.21,54.19,54.21,28846.0,40.9038,40.9189,40.9038,40.9189,28846.0
2018-09-14 12:00:00,54.21,54.23,54.14,54.15,248630.0,40.9189,40.934,40.8661,40.8736,248630.0
2018-09-14 12:05:00,54.15,54.16,54.1,54.14,68389.0,40.8736,40.8812,40.8359,40.8661,68389.0
2018-09-14 12:10:00,54.15,54.19,54.11,54.18,75241.0,40.8736,40.9038,40.8434,40.8963,75241.0
2018-09-14 12:15:00,54.18,54.21,54.13,54.16,91948.0,40.8963,40.9189,40.8585,40.8812,91948.0
2018-09-14 12:20:00,54.16,54.17,54.09,54.12,42317.0,40.8812,40.8887,40.8283,40.851,42317.0
2018-09-14 12:25:00,54.13,54.17,54.12,54.14,49913.0,40.8585,40.8887,40.851,40.8661,49913.0
2018-09-14 12:30:00,54.14,54.16,54.1,54.13,36222.0,40.8661,40.8812,40.8359,40.8585,36222.0
2018-09-14 12:35:00,54.13,54.15,54.12,54.14,29836.0,40.8585,40.8736,40.851,40.8661,29836.0
2018-09-14 12:40:00,54.14,54.18,54.13,54.14,30006.0,40.8661,40.8963,40.8585,40.8661,30006.0
2018-09-14 12:45:00,54.14,54.15,54.13,54.15,20037.0,40.8661,40.8736,40.8585,40.8736,20037.0
2018-09-14 12:50:00,54.14,54.15,54.13,54.14,23370.0,40.8661,40.8736,40.8585,40.8661,23370.0
2018-09-14 12:55:00,54.14,54.16,54.11,54.11,43963.0,40.8661,40.8812,40.8434,40.8434,43963.0
2018-09-14 13:00:00,54.11,54.12,54.09,54.12,31855.0,40.8434,40.851,40.8283,40.851,31855.0
2018-09-14 13:05:00,54.12,54.12,54.07,54.08,25612.0,40.851,40.851,40.8132,40.8208,25612.0
2018-09-14 13:10:00,54.07,54.11,54.07,54.08,25064.0,40.8132,40.8434,40.8132,40.8208,25064.0
2018-09-14 13:15:00,54.08,54.11,54.07,54.1,16683.0,40.8208,40.8434,40.8132,40.8359,16683.0
2018-09-14 13:20:00,54.1,54.12,54.09,54.09,39023.0,40.8359,40.851,40.8283,40.8283,39023.0
2018-09-14 13:25:00,54.09,54.12,54.09,54.11,20039.0,40.8283,40.851,40.8283,40.8434,20039.0
2018-09-14 13:30:00,54.11,54.12,54.1,54.11,33565.0,40.8434,40.851,40.8359,40.8434,33565.0
2018-09-14 13:35:00,54.11,54.11,54.1,54.11,55488.0,40.8434,40.8434,40.8359,40.8434,55488.0
2018-09-14 13:40:00,54.1,54.12,54.1,54.11,30225.0,40.8359,40.851,40.8359,40.8434,30225.0
2018-09-14 13:45:00,54.11,54.12,54.09,54.11,32096.0,40.8434,40.851,40.8283,40.8434,32096.0
2018-09-14 13:50:00,54.11,54.13,54.1,54.13,29498.0,40.8434,40.8585,40.8359,40.8585,29498.0
2018-09-14 13:55:00,54.12,54.13,54.12,54.13,13674.0,40.851,40.8585,40.851,40.8585,13674.0
2018-09-14 14:00:00,54.12,54.14,54.11,54.12,37599.0,40.851,40.8661,40.8434,40.851,37599.0
2018-09-14 14:05:00,54.12,54.14,54.12,54.13,15094.0,40.851,40.8661,40.851,40.8585,15094.0
2018-09-14 14:10:00,54.13,54.14,54.12,54.14,27220.0,40.8585,40.8661,40.851,40.8661,27220.0
2018-09-14 14:15:00,54.14,54.14,54.12,54.14,46668.0,40.8661,40.8661,40.851,40.8661,46668.0
2018-09-14 14:20:00,54.14,54.14,54.13,54.13,29670.0,40.8661,40.8661,40.8585,40.8585,29670.0
2018-09-14 14:25:00,54.14,54.14,54.09,54.1,48080.0,40.8661,40.8661,40.8283,40.8359,48080.0
2018-09-14 14:30:00,54.11,54.11,54.09,54.09,28849.0,40.8434,40.8434,40.8283,40.8283,28849.0
2018-09-14 14:35:00,54.09,54.1,54.09,54.1,19730.0,40.8283,40.8359,40.8283,40.8359,19730.0
2018-09-14 14:40:00,54.09,54.1,54.04,54.04,37228.0,40.8283,40.8359,40.7906,40.7906,37228.0
2018-09-14 14:45:00,54.04,54.05,54.03,54.04,70466.0,40.7906,40.7981,40.783,40.7906,70466.0
2018-09-14 14:50:00,54.05,54.07,54.04,54.06,29797.0,40.7981,40.8132,40.7906,40.8057,29797.0
2018-09-14 14:55:00,54.06,54.11,54.05,54.1,44104.0,40.8057,40.8434,40.7981,40.8359,44104.0
2018-09-14 15:00:00,54.1,54.11,54.08,54.08,31506.0,40.8359,40.8434,40.8208,40.8208,31506.0
2018-09-14 15:05:00,54.08,54.09,54.05,54.06,32770.0,40.8208,40.8283,40.7981,40.8057,32770.0
2018-09-14 15:10:00,54.06,54.08,54.05,54.07,33469.0,40.8057,40.8208,40.7981,40.8132,33469.0
2018-09-14 15:15:00,54.06,54.1,54.05,54.09,42831.0,40.8057,40.8359,40.7981,40.8283,42831.0
2018-09-14 15:20:00,54.09,54.09,54.07,54.07,27992.0,40.8283,40.8283,40.8132,40.8132,27992.0
2018-09-14 15:25:00,54.08,54.1,54.06,54.09,66200.0,40.8208,40.8359,40.8057,40.8283,66200.0
2018-09-14 15:30:00,54.09,54.12,54.08,54.12,57489.0,40.8283,40.851,40.8208,40.851,57489.0
2018-09-14 15:35:00,54.12,54.12,54.08,54.12,59982.0,40.851,40.851,40.8208,40.851,59982.0
2018-09-14 15:40:00,54.12,54.14,54.11,54.14,57100.0,40.851,40.8661,40.8434,40.8661,57100.0
2018-09-14 15:45:00,54.14,54.15,54.13,54.15,95662.0,40.8661,40.8736,40.8585,40.8736,95662.0
2018-09-14 15:50:00,54.15,54.16,54.14,54.14,131476.0,40.8736,40.8812,40.8661,40.8661,131476.0
2018-09-14 15:55:00,54.14,54.15,54.1,54.13,348046.0,40.8661,40.8736,40.8359,40.8585,348046.0
2018-09-17 09:30:00,54.31,54.33,54.18,54.29,86641.0,40.9944,41.0095,40.8963,40.9793,86641.0
2018-09-17 09:35:00,54.28,54.34,54.22,54.27,43700.0,40.9717,41.017,40.9265,40.9642,43700.0
2018-09-17 09:40:00,54.27,54.28,54.16,54.16,46204.0,40.9642,40.9717,40.8812,40.8812,46204.0
2018-09-17 09:45:00,54.16,54.2,54.13,54.17,26516.0,40.8812,40.9114,40.8585,40.8887,26516.0
2018-09-17 09:50:00,54.17,54.17,54.1,54.16,51785.0,40.8887,40.8887,40.8359,40.8812,51785.0
2018-09-17 09:55:00,54.16,54.18,54.11,54.17,23741.0,40.8812,40.8963,40.8434,40.8887,23741.0
2018-09-17 10:00:00,54.18,54.19,54.13,54.13,42135.0,40.8963,40.9038,40.8585,40.8585,42135.0
2018-09-17 10:05:00,54.13,54.19,54.11,54.18,48098.0,40.8585,40.9038,40.8434,40.8963,48098.0
2018-09-17 10:10:00,54.18,54.21,54.16,54.16,27914.0,40.8963,40.9189,40.8812,40.8812,27914.0
2018-09-17 10:15:00,54.16,54.16,54.13,54.15,35298.0,40.8812,40.8812,40.8585,40.8736,35298.0
2018-09-17 10:20:00,54.15,54.22,54.15,54.17,33456.0,40.8736,40.9265,40.8736,40.8887,33456.0
2018-09-17 10:25:00,54.17,54.2,54.16,54.19,37174.0,40.8887,40.9114,40.8812,40.9038,37174.0
2018-09-17 10:30:00,54.19,54.28,54.19,54.27,80655.0,40.9038,40.9717,40.9038,40.9642,80655.0
2018-09-17 10:35:00,54.26,54.31,54.25,54.27,70323.0,40.9566,40.9944,40.9491,40.9642,70323.0
2018-09-17 10:40:00,54.27,54.3,54.24,54.24,71168.0,40.9642,40.9868,40.9416,40.9416,71168.0
2018-09-17 10:45:00,54.24,54.24,54.18,54.21,130075.0,40.9416,40.9416,40.8963,40.9189,130075.0
2018-09-17 10:50:00,54.21,54.21,54.13,54.14,33646.0,40.9189,40.9189,40.8585,40.8661,33646.0
2018-09-17 10:55:00,54.15,54.16,54.1,54.11,24496.0,40.8736,40.8812,40.8359,40.8434,24496.0
2018-09-17 11:00:00,54.11,54.13,54.08,54.13,32710.0,40.8434,40.8585,40.8208,40.8585,32710.0
2018-09-17 11:05:00,54.13,54.18,54.12,54.17,41026.0,40.8585,40.8963,40.851,40.8887,41026.0
2018-09-17 11:10:00,54.18,54.2,54.16,54.19,28088.0,40.8963,40.9114,40.8812,40.9038,28088.0
2018-09-17 11:15:00,54.19,54.19,54.15,54.18,32125.0,40.9038,40.9038,40.8736,40.8963,32125.0
2018-09-17 11:20:00,54.18,54.19,54.16,54.17,37554.0,40.8963,40.9038,40.8812,40.8887,37554.0
2018-09-17 11:25:00,54.18,54.18,54.12,54.13,58719.0,40.8963,40.8963,40.851,40.8585,58719.0
2018-09-17 11:30:00,54.13,54.13,54.1,54.1,36167.0,40.8585,40.8585,40.8359,40.8359,36167.0
2018-09-17 11:35:00,54.11,54.14,54.1,54.1,30372.0,40.8434,40.8661,40.8359,40.8359,30372.0
2018-09-17 11:40:00,54.1,54.1,54.06,54.07,22750.0,40.8359,40.8359,40.8057,40.8132,22750.0
2018-09-17 11:45:00,54.07,54.07,54.03,54.06,32408.0,40.8132,40.8132,40.783,40.8057,32408.0
2018-09-17 11:50:00,54.07,54.1,54.07,54.07,16341.0,40.8132,40.8359,40.8132,40.8132,16341.0
2018-09-17 11:55:00,54.08,54.09,54.06,54.06,12963.0,40.8208,40.8283,40.8057,40.8057,12963.0
2018-09-17 12:00:00,54.07,54.07,54.04,54.07,17112.0,40.8132,40.8132,40.7906,40.8132,17112.0
2018-09-17 12:05:00,54.06,54.06,54.0,54.01,24383.0,40.8057,40.8057,40.7604,40.7679,24383.0
2018-09-17 12:10:00,54.01,54.01,53.97,53.98,22304.0,40.7679,40.7679,40.7378,40.7453,22304.0
2018-09-17 12:15:00,53.98,54.01,53.97,54.01,36188.0,40.7453,40.7679,40.7378,40.7679,36188.0
2018-09-17 12:20:00,54.0,54.02,53.99,54.02,50812.0,40.7604,40.7755,40.7528,40.7755,50812.0
2018-09-17 12:25:00,54.01,54.05,54.01,54.05,46844.0,40.7679,40.7981,40.7679,40.7981,46844.0
2018-09-17 12:30:00,54.05,54.09,54.05,54.07,60557.0,40.7981,40.8283,40.7981,40.8132,60557.0
2018-09-17 12:35:00,54.07,54.09,54.05,54.05,19851.0,40.8132,40.8283,40.7981,40.7981,19851.0
2018-09-17 12:40:00,54.05,54.06,54.02,54.05,53327.0,40.7981,40.8057,40.7755,40.7981,53327.0
2018-09-17 12:45:00,54.04,54.06,54.03,54.05,35219.0,40.7906,40.8057,40.783,40.7981,35219.0
2018-09-17 12:50:00,54.05,54.08,54.04,54.05,20408.0,40.7981,40.8208,40.7906,40.7981,20408.0
2018-09-17 12:55:00,54.04,54.06,54.02,54.05,53179.0,40.7906,40.8057,40.7755,40.7981,53179.0
2018-09-17 13:00:00,54.05,54.06,54.02,54.04,18052.0,40.7981,40.8057,40.7755,40.7906,18052.0
2018-09-17 13:05:00,54.04,54.06,54.03,54.03,43010.0,40.7906,40.8057,40.783,40.783,43010.0
2018-09-17 13:10:00,54.03,54.03,53.98,54.0,24504.0,40.783,40.783,40.7453,40.7604,24504.0
2018-09-17 13:15:00,54.0,54.01,53.99,54.0,7054.0,40.7604,40.7679,40.7528,40.7604,7054.0
2018-09-17 13:20:00,54.0,54.03,53.99,54.02,17616.0,40.7604,40.783,40.7528,40.7755,17616.0
2018-09-17 13:25:00,54.02,54.03,54.02,54.03,23313.0,40.7755,40.783,40.7755,40.783,23313.0
2018-09-17 13:30:00,54.03,54.07,54.01,54.06,27860.0,40.783,40.8132,40.7679,40.8057,27860.0
2018-09-17 13:35:00,54.06,54.07,54.03,54.06,23053.0,40.8057,40.8132,40.783,40.8057,23053.0
2018-09-17 13:40:00,54.06,54.09,54.05,54.05,24146.0,40.8057,40.8283,40.7981,40.7981,24146.0
2018-09-17 13:45:00,54.06,54.11,54.05,54.09,20982.0,40.8057,40.8434,40.7981,40.8283,20982.0
2018-09-17 13:50:00,54.09,54.18,54.08,54.18,54733.0,40.8283,40.8963,40.8208,40.8963,54733.0
2018-09-17 13:55:00,54.18,54.2,54.11,54.11,77487.0,40.8963,40.9114,40.8434,40.8434,77487.0
2018-09-17 14:00:00,54.12,54.17,54.11,54.15,54715.0,40.851,40.8887,40.8434,40.8736,54715.0
2018-09-17 14:05:00,54.16,54.17,54.15,54.16,19958.0,40.8812,40.8887,40.8736,40.8812,19958.0
2018-09-17 14:10:00,54.17,54.21,54.16,54.2,37667.0,40.8887,40.9189,40.8812,40.9114,37667.0
2018-09-17 14:15:00,54.2,54.21,54.17,54.19,56207.0,40.9114,40.9189,40.8887,40.9038,56207.0
2018-09-17 14:20:00,54.2,54.21,54.16,54.17,23398.0,40.9114,40.9189,40.8812,40.8887,23398.0
2018-09-17 14:25:00,54.17,54.2,54.16,54.17,22074.0,40.8887,40.9114,40.8812,40.8887,22074.0
2018-09-17 14:30:00,54.16,54.17,54.15,54.16,14630.0,40.8812,40.8887,40.8736,40.8812,14630.0
2018-09-17 14:35:00,54.16,54.17,54.14,54.17,17554.0,40.8812,40.8887,40.8661,40.8887,17554.0
2018-09-17 14:40:00,54.16,54.18,54.16,54.17,23740.0,40.8812,40.8963,40.8812,40.8887,23740.0
2018-09-17 14:45:00,54.17,54.17,54.16,54.17,15428.0,40.8887,40.8887,40.8812,40.8887,15428.0
2018-09-17 14:50:00,54.16,54.17,54.12,54.13,33432.0,40.8812,40.8887,40.851,40.8585,33432.0
2018-09-17 14:55:00,54.13,54.14,54.09,54.12,58375.0,40.8585,40.8661,40.8283,40.851,58375.0
2018-09-17 15:00:00,54.12,54.15,54.11,54.14,33493.0,40.851,40.8736,40.8434,40.8661,33493.0
2018-09-17 15:05:00,54.14,54.15,54.13,54.15,30324.0,40.8661,40.8736,40.8585,40.8736,30324.0
2018-09-17 15:10:00,54.15,54.17,54.14,54.16,43925.0,40.8736,40.8887,40.8661,40.8812,43925.0
2018-09-17 15:15:00,54.16,54.17,54.14,54.15,85464.0,40.8812,40.8887,40.8661,40.8736,85464.0
2018-09-17 15:20:00,54.14,54.18,54.12,54.18,39122.0,40.8661,40.8963,40.851,40.8963,39122.0
2018-09-17 15:25:00,54.18,54.18,54.13,54.13,141854.0,40.8963,40.8963,40.8585,40.8585,141854.0
2018-09-17 15:30:00,54.13,54.15,54.09,54.13,100395.0,40.8585,40.8736,40.8283,40.8585,100395.0
2018-09-17 15:35:00,54.13,54.14,54.11,54.13,60168.0,40.8585,40.8661,40.8434,40.8585,60168.0
2018-09-17 15:40:00,54.12,54.13,54.08,54.12,91207.0,40.851,40.8585,40.8208,40.851,91207.0
2018-09-17 15:45:00,54.12,54.16,54.12,54.15,75432.0,40.851,40.8812,40.851,40.8736,75432.0
2018-09-17 15:50:00,54.15,54.16,54.09,54.09,114592.0,40.8736,40.8812,40.8283,40.8283,114592.0
2018-09-17 15:55:00,54.1,54.15,54.09,54.14,210608.0,40.8359,40.8736,40.8283,40.8661,210608.0
2018-09-18 09:30:00,54.17,54.29,54.01,54.03,77660.0,40.8887,40.9793,40.7679,40.783,77660.0
2018-09-18 09:35:00,54.01,54.09,54.01,54.07,39521.0,40.7679,40.8283,40.7679,40.8132,39521.0
2018-09-18 09:40:00,54.08,54.1,54.01,54.03,44389.0,40.8208,40.8359,40.7679,40.783,44389.0
2018-09-18 09:45:00,54.02,54.08,54.01,54.04,44821.0,40.7755,40.8208,40.7679,40.7906,44821.0
2018-09-18 09:50:00,54.04,54.05,53.97,54.04,35892.0,40.7906,40.7981,40.7378,40.7906,35892.0
2018-09-18 09:55:00,54.04,54.07,54.02,54.05,32599.0,40.7906,40.8132,40.7755,40.7981,32599.0
2018-09-18 10:00:00,54.05,54.06,53.99,54.02,43027.0,40.7981,40.8057,40.7528,40.7755,43027.0
2018-09-18 10:05:00,54.02,54.07,54.01,54.03,45371.0,40.7755,40.8132,40.7679,40.783,45371.0
2018-09-18 10:10:00,54.02,54.1,53.99,54.09,42904.0,40.7755,40.8359,40.7528,40.8283,42904.0
2018-09-18 10:15:00,54.1,54.1,54.03,54.1,37447.0,40.8359,40.8359,40.783,40.8359,37447.0
2018-09-18 10:20:00,54.1,54.15,54.1,54.13,32050.0,40.8359,40.8736,40.8359,40.8585,32050.0
2018-09-18 10:25:00,54.14,54.18,54.13,54.18,30588.0,40.8661,40.8963,40.8585,40.8963,30588.0
2018-09-18 10:30:00,54.18,54.2,54.16,54.19,28072.0,40.8963,40.9114,40.8812,40.9038,28072.0
2018-09-18 10:35:00,54.19,54.22,54.17,54.2,28674.0,40.9038,40.9265,40.8887,40.9114,28674.0
2018-09-18 10:40:00,54.19,54.22,54.17,54.21,35699.0,40.9038,40.9265,40.8887,40.9189,35699.0
2018-09-18 10:45:00,54.2,54.23,54.15,54.16,38691.0,40.9114,40.934,40.8736,40.8812,38691.0
2018-09-18 10:50:00,54.16,54.16,54.07,54.11,35336.0,40.8812,40.8812,40.8132,40.8434,35336.0
2018-09-18 10:55:00,54.11,54.11,54.05,54.07,40359.0,40.8434,40.8434,40.7981,40.8132,40359.0
2018-09-18 11:00:00,54.08,54.22,54.07,54.11,158559.0,40.8208,40.9265,40.8132,40.8434,158559.0
2018-09-18 11:05:00,54.12,54.21,54.1,54.19,46743.0,40.851,40.9189,40.8359,40.9038,46743.0
2018-09-18 11:10:00,54.19,54.25,54.18,54.23,63834.0,40.9038,40.9491,40.8963,40.934,63834.0
2018-09-18 11:15:00,54.24,54.31,54.2,54.3,44050.0,40.9416,40.9944,40.9114,40.9868,44050.0
2018-09-18 11:20:00,54.3,54.31,54.27,54.3,45819.0,40.9868,40.9944,40.9642,40.9868,45819.0
2018-09-18 11:25:00,54.3,54.3,54.23,54.27,64502.0,40.9868,40.9868,40.934,40.9642,64502.0
2018-09-18 11:30:00,54.28,54.28,54.24,54.27,27973.0,40.9717,40.9717,40.9416,40.9642,27973.0
2018-09-18 11:35:00,54.27,54.28,54.23,54.27,29567.0,40.9642,40.9717,40.934,40.9642,29567.0
2018-09-18 11:40:00,54.27,54.32,54.26,54.32,37035.0,40.9642,41.0019,40.9566,41.0019,37035.0
2018-09-18 11:45:00,54.32,54.33,54.31,54.31,27571.0,41.0019,41.0095,40.9944,40.9944,27571.0
2018-09-18 11:50:00,54.3,54.31,54.26,54.26,42277.0,40.9868,40.9944,40.9566,40.9566,42277.0
2018-09-18 11:55:00,54.27,54.31,54.27,54.28,27815.0,40.9642,40.9944,40.9642,40.9717,27815.0
2018-09-18 12:00:00,54.28,54.35,54.27,54.33,23925.0,40.9717,41.0246,40.9642,41.0095,23925.0
2018-09-18 12:05:00,54.33,54.34,54.31,54.32,15463.0,41.0095,41.017,40.9944,41.0019,15463.0
2018-09-18 12:10:00,54.31,54.32,54.29,54.3,25145.0,40.9944,41.0019,40.9793,40.9868,25145.0
2018-09-18 12:15:00,54.3,54.3,54.27,54.3,15709.0,40.9868,40.9868,40.9642,40.9868,15709.0
2018-09-18 12:20:00,54.29,54.29,54.23,54.24,15380.0,40.9793,40.9793,40.934,40.9416,15380.0
2018-09-18 12:25:00,54.23,54.25,54.22,54.23,16068.0,40.934,40.9491,40.9265,40.934,16068.0
2018-09-18 12:30:00,54.23,54.28,54.23,54.28,35971.0,40.934,40.9717,40.934,40.9717,35971.0
2018-09-18 12:35:00,54.28,54.31,54.27,54.31,22566.0,40.9717,40.9944,40.9642,40.9944,22566.0
2018-09-18 12:40:00,54.31,54.33,54.3,54.32,20803.0,40.9944,41.0095,40.9868,41.0019,20803.0
2018-09-18 12:45:00,54.32,54.34,54.31,54.32,47009.0,41.0019,41.017,40.9944,41.0019,47009.0
2018-09-18 12:50:00,54.32,54.35,54.31,54.35,17666.0,41.0019,41.0246,40.9944,41.0246,17666.0
2018-09-18 12:55:00,54.35,54.37,54.31,54.34,21241.0,41.0246,41.0397,40.9944,41.017,21241.0
2018-09-18 13:00:00,54.34,54.35,54.33,54.35,10429.0,41.017,41.0246,41.0095,41.0246,10429.0
2018-09-18 13:05:00,54.35,54.35,54.32,54.33,36459.0,41.0246,41.0246,41.0019,41.0095,36459.0
2018-09-18 13:10:00,54.33,54.34,54.3,54.3,44818.0,41.0095,41.017,40.9868,40.9868,44818.0
2018-09-18 13:15:00,54.3,54.33,54.29,54.3,20006.0,40.9868,41.0095,40.9793,40.9868,20006.0
2018-09-18 13:20:00,54.3,54.3,54.27,54.28,20967.0,40.9868,40.9868,40.9642,40.9717,20967.0
2018-09-18 13:25:00,54.28,54.3,54.27,54.29,21988.0,40.9717,40.9868,40.9642,40.9793,21988.0
2018-09-18 13:30:00,54.28,54.29,54.26,54.26,11600.0,40.9717,40.9793,40.9566,40.9566,11600.0
2018-09-18 13:35:00,54.27,54.29,54.26,54.26,16408.0,40.9642,40.9793,40.9566,40.9566,16408.0
2018-09-18 13:40:00,54.27,54.28,54.24,54.25,18219.0,40.9642,40.9717,40.9416,40.9491,18219.0
2018-09-18 13:45:00,54.25,54.26,54.24,54.26,16424.0,40.9491,40.9566,40.9416,40.9566,16424.0
2018-09-18 13:50:00,54.26,54.28,54.25,54.25,18430.0,40.9566,40.9717,40.9491,40.9491,18430.0
2018-09-18 13:55:00,54.26,54.26,54.24,54.26,22598.0,40.9566,40.9566,40.9416,40.9566,22598.0
2018-09-18 14:00:00,54.26,54.28,54.24,54.27,24046.0,40.9566,40.9717,40.9416,40.9642,24046.0
2018-09-18 14:05:00,54.27,54.3,54.26,54.3,19345.0,40.9642,40.9868,40.9566,40.9868,19345.0
2018-09-18 14:10:00,54.29,54.32,54.27,54.31,25951.0,40.9793,41.0019,40.9642,40.9944,25951.0
2018-09-18 14:15:00,54.3,54.33,54.3,54.33,22658.0,40.9868,41.0095,40.9868,41.0095,22658.0
2018-09-18 14:20:00,54.32,54.34,54.32,54.33,18450.0,41.0019,41.017,41.0019,41.0095,18450.0
2018-09-18 14:25:00,54.34,54.37,54.34,54.35,44581.0,41.017,41.0397,41.017,41.0246,44581.0
2018-09-18 14:30:00,54.35,54.35,54.32,54.32,24862.0,41.0246,41.0246,41.0019,41.0019,24862.0
2018-09-18 14:35:00,54.32,54.34,54.3,54.33,32864.0,41.0019,41.017,40.9868,41.0095,32864.0
2018-09-18 14:40:00,54.34,54.38,54.33,54.36,41787.0,41.017,41.0472,41.0095,41.0321,41787.0
2018-09-18 14:45:00,54.36,54.37,54.31,54.32,21076.0,41.0321,41.0397,40.9944,41.0019,21076.0
2018-09-18 14:50:00,54.32,54.32,54.28,54.28,18647.0,41.0019,41.0019,40.9717,40.9717,18647.0
2018-09-18 14:55:00,54.28,54.29,54.26,54.28,38919.0,40.9717,40.9793,40.9566,40.9717,38919.0
2018-09-18 15:00:00,54.28,54.29,54.24,54.27,32557.0,40.9717,40.9793,40.9416,40.9642,32557.0
2018-09-18 15:05:00,54.27,54.29,54.26,54.28,30504.0,40.9642,40.9793,40.9566,40.9717,30504.0
2018-09-18 15:10:00,54.27,54.3,54.26,54.29,43695.0,40.9642,40.9868,40.9566,40.9793,43695.0
2018-09-18 15:15:00,54.29,54.29,54.23,54.25,54141.0,40.9793,40.9793,40.934,40.9491,54141.0
2018-09-18 15:20:00,54.25,54.26,54.24,54.26,70178.0,40.9491,40.9566,40.9416,40.9566,70178.0
2018-09-18 15:25:00,54.26,54.29,54.23,54.23,63184.0,40.9566,40.9793,40.934,40.934,63184.0
2018-09-18 15:30:00,54.23,54.26,54.21,54.25,73513.0,40.934,40.9566,40.9189,40.9491,73513.0
2018-09-18 15:35:00,54.25,54.25,54.19,54.23,63235.0,40.9491,40.9491,40.9038,40.934,63235.0
2018-09-18 15:40:00,54.23,54.25,54.19,54.2,81246.0,40.934,40.9491,40.9038,40.9114,81246.0
2018-09-18 15:45:00,54.2,54.21,54.17,54.18,93912.0,40.9114,40.9189,40.8887,40.8963,93912.0
2018-09-18 15:50:00,54.17,54.2,54.16,54.17,108498.0,40.8887,40.9114,40.8812,40.8887,108498.0
2018-09-18 15:55:00,54.18,54.2,54.12,54.16,384116.0,40.8963,40.9114,40.851,40.8812,384116.0
2018-09-19 09:30:00,54.28,54.42,54.23,54.41,107623.0,40.9717,41.0774,40.934,41.0699,107623.0
2018-09-19 09:35:00,54.41,54.45,54.36,54.4,87513.0,41.0699,41.1001,41.0321,41.0623,87513.0
2018-09-19 09:40:00,54.39,54.47,54.39,54.44,45452.0,41.0548,41.1152,41.0548,41.0925,45452.0
2018-09-19 09:45:00,54.45,54.48,54.42,54.43,52289.0,41.1001,41.1227,41.0774,41.085,52289.0
2018-09-19 09:50:00,54.43,54.55,54.43,54.54,113468.0,41.085,41.1755,41.085,41.168,113468.0
2018-09-19 09:55:00,54.53,54.66,54.53,54.63,57355.0,41.1605,41.2586,41.1605,41.2359,57355.0
2018-09-19 10:00:00,54.63,54.79,54.63,54.79,53515.0,41.2359,41.3567,41.2359,41.3567,53515.0
2018-09-19 10:05:00,54.79,54.95,54.78,54.91,140088.0,41.3567,41.4775,41.3492,41.4473,140088.0
2018-09-19 10:10:00,54.91,54.93,54.85,54.9,93327.0,41.4473,41.4624,41.402,41.4397,93327.0
2018-09-19 10:15:00,54.9,54.96,54.85,54.89,104714.0,41.4397,41.485,41.402,41.4322,104714.0
2018-09-19 10:20:00,54.89,54.97,54.88,54.93,59157.0,41.4322,41.4926,41.4246,41.4624,59157.0
2018-09-19 10:25:00,54.93,54.98,54.92,54.98,54421.0,41.4624,41.5001,41.4548,41.5001,54421.0
2018-09-19 10:30:00,54.98,55.03,54.96,55.02,216890.0,41.5001,41.5379,41.485,41.5303,216890.0
2018-09-19 10:35:00,55.03,55.05,54.91,54.98,142072.0,41.5379,41.553,41.4473,41.5001,142072.0
2018-09-19 10:40:00,54.99,55.05,54.94,55.04,59550.0,41.5077,41.553,41.4699,41.5454,59550.0
2018-09-19 10:45:00,55.04,55.11,55.03,55.1,77523.0,41.5454,41.5982,41.5379,41.5907,77523.0
2018-09-19 10:50:00,55.09,55.09,55.04,55.08,75381.0,41.5832,41.5832,41.5454,41.5756,75381.0
2018-09-19 10:55:00,55.09,55.1,55.02,55.03,53955.0,41.5832,41.5907,41.5303,41.5379,53955.0
2018-09-19 11:00:00,55.04,55.06,54.9,54.93,71611.0,41.5454,41.5605,41.4397,41.4624,71611.0
2018-09-19 11:05:00,54.93,54.99,54.92,54.96,79638.0,41.4624,41.5077,41.4548,41.485,79638.0
2018-09-19 11:10:00,54.97,55.0,54.96,54.98,34571.0,41.4926,41.5152,41.485,41.5001,34571.0
2018-09-19 11:15:00,54.98,55.06,54.98,55.05,49787.0,41.5001,41.5605,41.5001,41.553,49787.0
2018-09-19 11:20:00,55.04,55.04,55.0,55.01,65600.0,41.5454,41.5454,41.5152,41.5228,65600.0
2018-09-19 11:25:00,55.01,55.02,54.96,55.01,64518.0,41.5228,41.5303,41.485,41.5228,64518.0
2018-09-19 11:30:00,55.01,55.07,54.98,55.07,112446.0,41.5228,41.5681,41.5001,41.5681,112446.0
2018-09-19 11:35:00,55.07,55.09,55.0,55.01,25865.0,41.5681,41.5832,41.5152,41.5228,25865.0
2018-09-19 11:40:00,55.0,55.02,54.99,55.02,44685.0,41.5152,41.5303,41.5077,41.5303,44685.0
2018-09-19 11:45:00,55.02,55.02,54.99,55.01,55136.0,41.5303,41.5303,41.5077,41.5228,55136.0
2018-09-19 11:50:00,55.01,55.05,54.99,55.04,62792.0,41.5228,41.553,41.5077,41.5454,62792.0
2018-09-19 11:55:00,55.04,55.07,55.02,55.04,25899.0,41.5454,41.5681,41.5303,41.5454,25899.0
2018-09-19 12:00:00,55.04,55.06,55.03,55.04,25871.0,41.5454,41.5605,41.5379,41.5454,25871.0
2018-09-19 12:05:00,55.04,55.06,55.04,55.06,30519.0,41.5454,41.5605,41.5454,41.5605,30519.0
2018-09-19 12:10:00,55.06,55.07,55.04,55.07,25598.0,41.5605,41.5681,41.5454,41.5681,25598.0
2018-09-19 12:15:00,55.07,55.12,55.05,55.11,58238.0,41.5681,41.6058,41.553,41.5982,58238.0
2018-09-19 12:20:00,55.11,55.12,55.09,55.11,25588.0,41.5982,41.6058,41.5832,41.5982,25588.0
2018-09-19 12:25:00,55.11,55.15,55.11,55.15,24886.0,41.5982,41.6284,41.5982,41.6284,24886.0
2018-09-19 12:30:00,55.14,55.15,55.13,55.15,20319.0,41.6209,41.6284,41.6133,41.6284,20319.0
2018-09-19 12:35:00,55.15,55.16,55.06,55.08,66338.0,41.6284,41.636,41.5605,41.5756,66338.0
2018-09-19 12:40:00,55.08,55.11,55.07,55.08,85700.0,41.5756,41.5982,41.5681,41.5756,85700.0
2018-09-19 12:45:00,55.09,55.1,55.03,55.04,59775.0,41.5832,41.5907,41.5379,41.5454,59775.0
2018-09-19 12:50:00,55.05,55.08,55.02,55.08,35595.0,41.553,41.5756,41.5303,41.5756,35595.0
2018-09-19 12:55:00,55.07,55.15,55.07,55.14,58783.0,41.5681,41.6284,41.5681,41.6209,58783.0
2018-09-19 13:00:00,55.14,55.16,55.12,55.14,44534.0,41.6209,41.636,41.6058,41.6209,44534.0
2018-09-19 13:05:00,55.14,55.15,55.12,55.15,36410.0,41.6209,41.6284,41.6058,41.6284,36410.0
2018-09-19 13:10:00,55.15,55.16,55.09,55.1,46699.0,41.6284,41.636,41.5832,41.5907,46699.0
2018-09-19 13:15:00,55.11,55.13,55.08,55.1,58200.0,41.5982,41.6133,41.5756,41.5907,58200.0
2018-09-19 13:20:00,55.1,55.13,55.08,55.13,97853.0,41.5907,41.6133,41.5756,41.6133,97853.0
2018-09-19 13:25:00,55.12,55.15,55.12,55.15,27059.0,41.6058,41.6284,41.6058,41.6284,27059.0
2018-09-19 13:30:00,55.14,55.15,55.11,55.12,34180.0,41.6209,41.6284,41.5982,41.6058,34180.0
2018-09-19 13:35:00,55.12,55.13,55.1,55.11,24986.0,41.6058,41.6133,41.5907,41.5982,24986.0
2018-09-19 13:40:00,55.11,55.12,55.09,55.12,18406.0,41.5982,41.6058,41.5832,41.6058,18406.0
2018-09-19 13:45:00,55.12,55.13,55.09,55.1,21942.0,41.6058,41.6133,41.5832,41.5907,21942.0
2018-09-19 13:50:00,55.1,55.13,55.09,55.1,26574.0,41.5907,41.6133,41.5832,41.5907,26574.0
2018-09-19 13:55:00,55.1,55.12,55.09,55.12,78984.0,41.5907,41.6058,41.5832,41.6058,78984.0
2018-09-19 14:00:00,55.12,55.13,55.11,55.12,39695.0,41.6058,41.6133,41.5982,41.6058,39695.0
2018-09-19 14:05:00,55.12,55.15,55.11,55.15,54658.0,41.6058,41.6284,41.5982,41.6284,54658.0
2018-09-19 14:10:00,55.15,55.16,55.08,55.11,87077.0,41.6284,41.636,41.5756,41.5982,87077.0
2018-09-19 14:15:00,55.11,55.14,55.1,55.11,38487.0,41.5982,41.6209,41.5907,41.5982,38487.0
2018-09-19 14:20:00,55.12,55.12,55.06,55.06,82241.0,41.6058,41.6058,41.5605,41.5605,82241.0
2018-09-19 14:25:00,55.07,55.07,55.04,55.06,45715.0,41.5681,41.5681,41.5454,41.5605,45715.0
2018-09-19 14:30:00,55.07,55.07,55.04,55.05,85708.0,41.5681,41.5681,41.5454,41.553,85708.0
2018-09-19 14:35:00,55.04,55.06,55.03,55.05,56778.0,41.5454,41.5605,41.5379,41.553,56778.0
2018-09-19 14:40:00,55.05,55.06,55.03,55.03,34045.0,41.553,41.5605,41.5379,41.5379,34045.0
2018-09-19 14:45:00,55.04,55.08,55.03,55.08,60133.0,41.5454,41.5756,41.5379,41.5756,60133.0
2018-09-19 14:50:00,55.08,55.1,55.05,55.08,38360.0,41.5756,41.5907,41.553,41.5756,38360.0
2018-09-19 14:55:00,55.08,55.09,55.07,55.09,18640.0,41.5756,41.5832,41.5681,41.5832,18640.0
2018-09-19 15:00:00,55.09,55.13,55.08,55.12,57115.0,41.5832,41.6133,41.5756,41.6058,57115.0
2018-09-19 15:05:00,55.12,55.13,55.09,55.11,40101.0,41.6058,41.6133,41.5832,41.5982,40101.0
2018-09-19 15:10:00,55.11,55.12,55.07,55.07,31578.0,41.5982,41.6058,41.5681,41.5681,31578.0
2018-09-19 15:15:00,55.07,55.09,55.05,55.06,53662.0,41.5681,41.5832,41.553,41.5605,53662.0
2018-09-19 15:20:00,55.06,55.06,55.02,55.05,51414.0,41.5605,41.5605,41.5303,41.553,51414.0
2018-09-19 15:25:00,55.05,55.08,55.04,55.07,67001.0,41.553,41.5756,41.5454,41.5681,67001.0
2018-09-19 15:30:00,55.07,55.11,55.06,55.11,75378.0,41.5681,41.5982,41.5605,41.5982,75378.0
2018-09-19 15:35:00,55.1,55.11,55.09,55.09,61713.0,41.5907,41.5982,41.5832,41.5832,61713.0
2018-09-19 15:40:00,55.1,55.1,55.01,55.02,180152.0,41.5907,41.5907,41.5228,41.5303,180152.0
2018-09-19 15:45:00,55.02,55.02,54.94,54.95,169119.0,41.5303,41.5303,41.4699,41.4775,169119.0
2018-09-19 15:50:00,54.96,54.98,54.95,54.95,70198.0,41.485,41.5001,41.4775,41.4775,70198.0
2018-09-19 15:55:00,54.95,54.96,54.89,54.92,401343.0,41.4775,41.485,41.4322,41.4548,401343.0
2018-09-20 09:30:00,55.21,55.39,55.17,55.39,127971.0,41.6737,41.8096,41.6435,41.8096,127971.0
2018-09-20 09:35:00,55.4,55.44,55.34,55.41,74577.0,41.8171,41.8473,41.7719,41.8247,74577.0
2018-09-20 09:40:00,55.42,55.44,55.28,55.28,60657.0,41.8322,41.8473,41.7266,41.7266,60657.0
2018-09-20 09:45:00,55.28,55.28,55.18,55.24,62713.0,41.7266,41.7266,41.6511,41.6964,62713.0
2018-09-20 09:50:00,55.25,55.29,55.23,55.26,60030.0,41.7039,41.7341,41.6888,41.7115,60030.0
2018-09-20 09:55:00,55.27,55.3,55.19,55.19,42820.0,41.719,41.7417,41.6586,41.6586,42820.0
2018-09-20 10:00:00,55.2,55.23,55.14,55.14,92007.0,41.6662,41.6888,41.6209,41.6209,92007.0
2018-09-20 10:05:00,55.15,55.17,55.1,55.14,51139.0,41.6284,41.6435,41.5907,41.6209,51139.0
2018-09-20 10:10:00,55.13,55.21,55.13,55.16,33541.0,41.6133,41.6737,41.6133,41.636,33541.0
2018-09-20 10:15:00,55.16,55.27,55.16,55.27,35169.0,41.636,41.719,41.636,41.719,35169.0
2018-09-20 10:20:00,55.27,55.27,55.17,55.23,77846.0,41.719,41.719,41.6435,41.6888,77846.0
2018-09-20 10:25:00,55.24,55.25,55.19,55.19,106506.0,41.6964,41.7039,41.6586,41.6586,106506.0
2018-09-20 10:30:00,55.19,55.3,55.18,55.3,120438.0,41.6586,41.7417,41.6511,41.7417,120438.0
2018-09-20 10:35:00,55.3,55.31,55.24,55.27,55201.0,41.7417,41.7492,41.6964,41.719,55201.0
2018-09-20 10:40:00,55.26,55.34,55.26,55.34,22717.0,41.7115,41.7719,41.7115,41.7719,22717.0
2018-09-20 10:45:00,55.33,55.36,55.3,55.34,33595.0,41.7643,41.787,41.7417,41.7719,33595.0
2018-09-20 10:50:00,55.34,55.38,55.26,55.29,79181.0,41.7719,41.802,41.7115,41.7341,79181.0
2018-09-20 10:55:00,55.3,55.34,55.27,55.34,69374.0,41.7417,41.7719,41.719,41.7719,69374.0
2018-09-20 11:00:00,55.33,55.37,55.31,55.34,89919.0,41.7643,41.7945,41.7492,41.7719,89919.0
2018-09-20 11:05:00,55.34,55.35,55.3,55.31,152471.0,41.7719,41.7794,41.7417,41.7492,152471.0
2018-09-20 11:10:00,55.31,55.33,55.29,55.31,39180.0,41.7492,41.7643,41.7341,41.7492,39180.0
2018-09-20 11:15:00,55.31,55.33,55.27,55.27,80306.0,41.7492,41.7643,41.719,41.719,80306.0
2018-09-20 11:20:00,55.26,55.31,55.23,55.29,63091.0,41.7115,41.7492,41.6888,41.7341,63091.0
2018-09-20 11:25:00,55.3,55.35,55.29,55.34,26398.0,41.7417,41.7794,41.7341,41.7719,26398.0
2018-09-20 11:30:00,55.35,55.37,55.31,55.32,38282.0,41.7794,41.7945,41.7492,41.7568,38282.0
2018-09-20 11:35:00,55.31,55.34,55.31,55.32,28419.0,41.7492,41.7719,41.7492,41.7568,28419.0
2018-09-20 11:40:00,55.32,55.34,55.3,55.34,26485.0,41.7568,41.7719,41.7417,41.7719,26485.0
2018-09-20 11:45:00,55.34,55.39,55.32,55.39,34013.0,41.7719,41.8096,41.7568,41.8096,34013.0
2018-09-20 11:50:00,55.39,55.43,55.38,55.43,26495.0,41.8096,41.8398,41.802,41.8398,26495.0
2018-09-20 11:55:00,55.43,55.45,55.41,55.44,31354.0,41.8398,41.8549,41.8247,41.8473,31354.0
2018-09-20 12:00:00,55.43,55.44,55.41,55.43,31118.0,41.8398,41.8473,41.8247,41.8398,31118.0
2018-09-20 12:05:00,55.43,55.46,55.39,55.41,43510.0,41.8398,41.8624,41.8096,41.8247,43510.0
2018-09-20 12:10:00,55.41,55.43,55.39,55.43,20701.0,41.8247,41.8398,41.8096,41.8398,20701.0
2018-09-20 12:15:00,55.43,55.43,55.39,55.43,22831.0,41.8398,41.8398,41.8096,41.8398,22831.0
2018-09-20 12:20:00,55.43,55.45,55.42,55.44,17711.0,41.8398,41.8549,41.8322,41.8473,17711.0
2018-09-20 12:25:00,55.44,55.44,55.39,55.4,26504.0,41.8473,41.8473,41.8096,41.8171,26504.0
2018-09-20 12:30:00,55.4,55.4,55.37,55.4,16170.0,41.8171,41.8171,41.7945,41.8171,16170.0
2018-09-20 12:35:00,55.4,55.41,55.36,55.4,37666.0,41.8171,41.8247,41.787,41.8171,37666.0
2018-09-20 12:40:00,55.41,55.43,55.39,55.42,34027.0,41.8247,41.8398,41.8096,41.8322,34027.0
2018-09-20 12:45:00,55.42,55.44,55.41,55.43,25689.0,41.8322,41.8473,41.8247,41.8398,25689.0
2018-09-20 12:50:00,55.43,55.43,55.39,55.41,28872.0,41.8398,41.8398,41.8096,41.8247,28872.0
2018-09-20 12:55:00,55.4,55.43,55.36,55.43,97610.0,41.8171,41.8398,41.787,41.8398,97610.0
2018-09-20 13:00:00,55.43,55.45,55.41,55.44,44545.0,41.8398,41.8549,41.8247,41.8473,44545.0
2018-09-20 13:05:00,55.45,55.45,55.41,55.41,30256.0,41.8549,41.8549,41.8247,41.8247,30256.0
2018-09-20 13:10:00,55.41,55.43,55.39,55.39,15944.0,41.8247,41.8398,41.8096,41.8096,15944.0
2018-09-20 13:15:00,55.39,55.4,55.36,55.38,28096.0,41.8096,41.8171,41.787,41.802,28096.0
2018-09-20 13:20:00,55.38,55.42,55.38,55.41,19767.0,41.802,41.8322,41.802,41.8247,19767.0
2018-09-20 13:25:00,55.41,55.41,55.35,55.36,34454.0,41.8247,41.8247,41.7794,41.787,34454.0
2018-09-20 13:30:00,55.36,55.38,55.35,55.38,23423.0,41.787,41.802,41.7794,41.802,23423.0
2018-09-20 13:35:00,55.37,55.42,55.36,55.36,25738.0,41.7945,41.8322,41.787,41.787,25738.0
2018-09-20 13:40:00,55.36,55.4,55.36,55.4,20743.0,41.787,41.8171,41.787,41.8171,20743.0
2018-09-20 13:45:00,55.4,55.41,55.38,55.4,20559.0,41.8171,41.8247,41.802,41.8171,20559.0
2018-09-20 13:50:00,55.4,55.4,55.37,55.38,19068.0,41.8171,41.8171,41.7945,41.802,19068.0
2018-09-20 13:55:00,55.39,55.39,55.35,55.39,21984.0,41.8096,41.8096,41.7794,41.8096,21984.0
2018-09-20 14:00:00,55.39,55.42,55.39,55.42,24790.0,41.8096,41.8322,41.8096,41.8322,24790.0
2018-09-20 14:05:00,55.42,55.45,55.42,55.45,33209.0,41.8322,41.8549,41.8322,41.8549,33209.0
2018-09-20 14:10:00,55.44,55.45,55.43,55.44,18830.0,41.8473,41.8549,41.8398,41.8473,18830.0
2018-09-20 14:15:00,55.44,55.45,55.39,55.39,50300.0,41.8473,41.8549,41.8096,41.8096,50300.0
2018-09-20 14:20:00,55.4,55.41,55.37,55.41,37767.0,41.8171,41.8247,41.7945,41.8247,37767.0
2018-09-20 14:25:00,55.4,55.43,55.4,55.42,23129.0,41.8171,41.8398,41.8171,41.8322,23129.0
2018-09-20 14:30:00,55.42,55.43,55.39,55.43,27255.0,41.8322,41.8398,41.8096,41.8398,27255.0
2018-09-20 14:35:00,55.42,55.43,55.39,55.39,36365.0,41.8322,41.8398,41.8096,41.8096,36365.0
2018-09-20 14:40:00,55.4,55.41,55.36,55.4,34967.0,41.8171,41.8247,41.787,41.8171,34967.0
2018-09-20 14:45:00,55.4,55.44,55.39,55.44,31236.0,41.8171,41.8473,41.8096,41.8473,31236.0
2018-09-20 14:50:00,55.44,55.45,55.42,55.43,39279.0,41.8473,41.8549,41.8322,41.8398,39279.0
2018-09-20 14:55:00,55.42,55.43,55.39,55.4,28255.0,41.8322,41.8398,41.8096,41.8171,28255.0
2018-09-20 15:00:00,55.4,55.43,55.39,55.4,49875.0,41.8171,41.8398,41.8096,41.8171,49875.0
2018-09-20 15:05:00,55.4,55.41,55.38,55.4,46091.0,41.8171,41.8247,41.802,41.8171,46091.0
2018-09-20 15:10:00,55.4,55.43,55.39,55.42,24282.0,41.8171,41.8398,41.8096,41.8322,24282.0
2018-09-20 15:15:00,55.41,55.47,55.41,55.46,65245.0,41.8247,41.87,41.8247,41.8624,65245.0
2018-09-20 15:20:00,55.46,55.47,55.4,55.4,41763.0,41.8624,41.87,41.8171,41.8171,41763.0
2018-09-20 15:25:00,55.4,55.41,55.35,55.35,66693.0,41.8171,41.8247,41.7794,41.7794,66693.0
2018-09-20 15:30:00,55.36,55.39,55.34,55.34,105032.0,41.787,41.8096,41.7719,41.7719,105032.0
2018-09-20 15:35:00,55.35,55.37,55.33,55.34,49705.0,41.7794,41.7945,41.7643,41.7719,49705.0
2018-09-20 15:40:00,55.34,55.39,55.3,55.37,144427.0,41.7719,41.8096,41.7417,41.7945,144427.0
2018-09-20 15:45:00,55.37,55.4,55.35,55.39,127364.0,41.7945,41.8171,41.7794,41.8096,127364.0
2018-09-20 15:50:00,55.38,55.39,55.3,55.32,130179.0,41.802,41.8096,41.7417,41.7568,130179.0
2018-09-20 15:55:00,55.32,55.36,55.29,55.35,340807.0,41.7568,41.787,41.7341,41.7794,340807.0
2018-09-21 09:30:00,55.42,55.46,55.33,55.37,1758073.0,41.8322,41.8624,41.7643,41.7945,1758073.0
2018-09-21 09:35:00,55.36,55.48,55.35,55.45,50038.0,41.787,41.8775,41.7794,41.8549,50038.0
2018-09-21 09:40:00,55.45,55.49,55.37,55.43,47432.0,41.8549,41.8851,41.7945,41.8398,47432.0
2018-09-21 09:45:00,55.43,55.52,55.43,55.48,55410.0,41.8398,41.9077,41.8398,41.8775,55410.0
2018-09-21 09:50:00,55.48,55.56,55.45,55.5,49989.0,41.8775,41.9379,41.8549,41.8926,49989.0
2018-09-21 09:55:00,55.51,55.53,55.38,55.39,39180.0,41.9002,41.9153,41.802,41.8096,39180.0
2018-09-21 10:00:00,55.39,55.41,55.35,55.4,28314.0,41.8096,41.8247,41.7794,41.8171,28314.0
2018-09-21 10:05:00,55.4,55.43,55.34,55.42,37949.0,41.8171,41.8398,41.7719,41.8322,37949.0
2018-09-21 10:10:00,55.41,55.42,55.36,55.38,46762.0,41.8247,41.8322,41.787,41.802,46762.0
2018-09-21 10:15:00,55.38,55.41,55.36,55.36,47509.0,41.802,41.8247,41.787,41.787,47509.0
2018-09-21 10:20:00,55.36,55.37,55.24,55.29,57323.0,41.787,41.7945,41.6964,41.7341,57323.0
2018-09-21 10:25:00,55.29,55.34,55.29,55.29,38818.0,41.7341,41.7719,41.7341,41.7341,38818.0
2018-09-21 10:30:00,55.28,55.29,55.24,55.27,33398.0,41.7266,41.7341,41.6964,41.719,33398.0
2018-09-21 10:35:00,55.27,55.34,55.26,55.31,56631.0,41.719,41.7719,41.7115,41.7492,56631.0
2018-09-21 10:40:00,55.31,55.32,55.28,55.29,73846.0,41.7492,41.7568,41.7266,41.7341,73846.0
2018-09-21 10:45:00,55.29,55.31,55.28,55.29,57116.0,41.7341,41.7492,41.7266,41.7341,57116.0
2018-09-21 10:50:00,55.28,55.29,55.23,55.23,63572.0,41.7266,41.7341,41.6888,41.6888,63572.0
2018-09-21 10:55:00,55.23,55.29,55.23,55.28,46141.0,41.6888,41.7341,41.6888,41.7266,46141.0
2018-09-21 11:00:00,55.27,55.32,55.26,55.32,37337.0,41.719,41.7568,41.7115,41.7568,37337.0
2018-09-21 11:05:00,55.32,55.32,55.27,55.28,42410.0,41.7568,41.7568,41.719,41.7266,42410.0
2018-09-21 11:10:00,55.28,55.28,55.25,55.25,35829.0,41.7266,41.7266,41.7039,41.7039,35829.0
2018-09-21 11:15:00,55.26,55.29,55.25,55.27,28085.0,41.7115,41.7341,41.7039,41.719,28085.0
2018-09-21 11:20:00,55.28,55.28,55.24,55.25,34174.0,41.7266,41.7266,41.6964,41.7039,34174.0
2018-09-21 11:25:00,55.25,55.25,55.22,55.22,190385.0,41.7039,41.7039,41.6813,41.6813,190385.0
2018-09-21 11:30:00,55.23,55.26,55.22,55.25,36682.0,41.6888,41.7115,41.6813,41.7039,36682.0
2018-09-21 11:35:00,55.24,55.26,55.23,55.23,28923.0,41.6964,41.7115,41.6888,41.6888,28923.0
2018-09-21 11:40:00,55.23,55.25,55.22,55.22,74191.0,41.6888,41.7039,41.6813,41.6813,74191.0
2018-09-21 11:45:00,55.23,55.23,55.21,55.21,73516.0,41.6888,41.6888,41.6737,41.6737,73516.0
2018-09-21 11:50:00,55.22,55.22,55.19,55.21,49201.0,41.6813,41.6813,41.6586,41.6737,49201.0
2018-09-21 11:55:00,55.21,55.23,55.19,55.23,37809.0,41.6737,41.6888,41.6586,41.6888,37809.0
2018-09-21 12:00:00,55.23,55.23,55.22,55.23,29519.0,41.6888,41.6888,41.6813,41.6888,29519.0
2018-09-21 12:05:00,55.22,55.23,55.18,55.19,41580.0,41.6813,41.6888,41.6511,41.6586,41580.0
2018-09-21 12:10:00,55.18,55.19,55.15,55.15,38630.0,41.6511,41.6586,41.6284,41.6284,38630.0
2018-09-21 12:15:00,55.16,55.16,55.11,55.12,26395.0,41.636,41.636,41.5982,41.6058,26395.0
2018-09-21 12:20:00,55.12,55.12,55.09,55.1,17172.0,41.6058,41.6058,41.5832,41.5907,17172.0
2018-09-21 12:25:00,55.1,55.13,55.07,55.09,52391.0,41.5907,41.6133,41.5681,41.5832,52391.0
2018-09-21 12:30:00,55.09,55.12,55.08,55.09,25085.0,41.5832,41.6058,41.5756,41.5832,25085.0
2018-09-21 12:35:00,55.09,55.11,55.07,55.1,20596.0,41.5832,41.5982,41.5681,41.5907,20596.0
2018-09-21 12:40:00,55.1,55.13,55.07,55.08,87638.0,41.5907,41.6133,41.5681,41.5756,87638.0
2018-09-21 12:45:00,55.07,55.1,55.07,55.1,35335.0,41.5681,41.5907,41.5681,41.5907,35335.0
2018-09-21 12:50:00,55.1,55.11,55.09,55.11,14477.0,41.5907,41.5982,41.5832,41.5982,14477.0
2018-09-21 12:55:00,55.11,55.11,55.01,55.02,73104.0,41.5982,41.5982,41.5228,41.5303,73104.0
2018-09-21 13:00:00,55.01,55.02,54.99,55.01,44111.0,41.5228,41.5303,41.5077,41.5228,44111.0
2018-09-21 13:05:00,55.01,55.01,54.98,54.98,30294.0,41.5228,41.5228,41.5001,41.5001,30294.0
2018-09-21 13:10:00,54.98,55.01,54.97,54.97,103518.0,41.5001,41.5228,41.4926,41.4926,103518.0
2018-09-21 13:15:00,54.98,54.99,54.97,54.98,41237.0,41.5001,41.5077,41.4926,41.5001,41237.0
2018-09-21 13:20:00,54.98,54.98,54.94,54.96,80556.0,41.5001,41.5001,41.4699,41.485,80556.0
2018-09-21 13:25:00,54.96,54.96,54.93,54.93,25208.0,41.485,41.485,41.4624,41.4624,25208.0
2018-09-21 13:30:00,54.93,54.93,54.89,54.91,39798.0,41.4624,41.4624,41.4322,41.4473,39798.0
2018-09-21 13:35:00,54.91,54.97,54.91,54.96,27442.0,41.4473,41.4926,41.4473,41.485,27442.0
2018-09-21 13:40:00,54.97,55.0,54.96,54.98,21104.0,41.4926,41.5152,41.485,41.5001,21104.0
2018-09-21 13:45:00,55.0,55.01,54.96,54.97,43342.0,41.5152,41.5228,41.485,41.4926,43342.0
2018-09-21 13:50:00,54.97,54.98,54.94,54.97,38602.0,41.4926,41.5001,41.4699,41.4926,38602.0
2018-09-21 13:55:00,54.97,55.03,54.96,55.02,29884.0,41.4926,41.5379,41.485,41.5303,29884.0
2018-09-21 14:00:00,55.02,55.07,55.02,55.04,29908.0,41.5303,41.5681,41.5303,41.5454,29908.0
2018-09-21 14:05:00,55.05,55.07,55.04,55.07,18746.0,41.553,41.5681,41.5454,41.5681,18746.0
2018-09-21 14:10:00,55.07,55.07,55.02,55.03,28197.0,41.5681,41.5681,41.5303,41.5379,28197.0
2018-09-21 14:15:00,55.03,55.04,55.01,55.03,52878.0,41.5379,41.5454,41.5228,41.5379,52878.0
2018-09-21 14:20:00,55.03,55.05,55.02,55.04,45309.0,41.5379,41.553,41.5303,41.5454,45309.0
2018-09-21 14:25:00,55.04,55.08,55.04,55.07,53563.0,41.5454,41.5756,41.5454,41.5681,53563.0
2018-09-21 14:30:00,55.08,55.1,55.07,55.1,25658.0,41.5756,41.5907,41.5681,41.5907,25658.0
2018-09-21 14:35:00,55.1,55.1,55.06,55.06,75385.0,41.5907,41.5907,41.5605,41.5605,75385.0
2018-09-21 14:40:00,55.06,55.09,55.05,55.06,63159.0,41.5605,41.5832,41.553,41.5605,63159.0
2018-09-21 14:45:00,55.06,55.07,55.04,55.07,44827.0,41.5605,41.5681,41.5454,41.5681,44827.0
2018-09-21 14:50:00,55.07,55.08,55.03,55.03,62861.0,41.5681,41.5756,41.5379,41.5379,62861.0
2018-09-21 14:55:00,55.03,55.05,55.0,55.05,34306.0,41.5379,41.553,41.5152,41.553,34306.0
2018-09-21 15:00:00,55.05,55.08,55.04,55.08,41788.0,41.553,41.5756,41.5454,41.5756,41788.0
2018-09-21 15:05:00,55.08,55.1,55.07,55.09,51960.0,41.5756,41.5907,41.5681,41.5832,51960.0
2018-09-21 15:10:00,55.1,55.16,55.09,55.15,41281.0,41.5907,41.636,41.5832,41.6284,41281.0
2018-09-21 15:15:00,55.15,55.16,55.13,55.15,41507.0,41.6284,41.636,41.6133,41.6284,41507.0
2018-09-21 15:20:00,55.15,55.18,55.13,55.15,54413.0,41.6284,41.6511,41.6133,41.6284,54413.0
2018-09-21 15:25:00,55.15,55.16,55.1,55.12,63444.0,41.6284,41.636,41.5907,41.6058,63444.0
2018-09-21 15:30:00,55.12,55.16,55.11,55.14,98707.0,41.6058,41.636,41.5982,41.6209,98707.0
2018-09-21 15:35:00,55.14,55.19,55.13,55.15,91487.0,41.6209,41.6586,41.6133,41.6284,91487.0
2018-09-21 15:40:00,55.16,55.2,55.09,55.13,161391.0,41.636,41.6662,41.5832,41.6133,161391.0
2018-09-21 15:45:00,55.14,55.18,55.11,55.12,133600.0,41.6209,41.6511,41.5982,41.6058,133600.0
2018-09-21 15:50:00,55.13,55.14,55.09,55.09,156333.0,41.6133,41.6209,41.5832,41.5832,156333.0
2018-09-21 15:55:00,55.1,55.17,55.06,55.13,549407.0,41.5907,41.6435,41.5605,41.6133,549407.0
2018-09-24 09:30:00,55.0,55.28,55.0,55.26,148048.0,41.5152,41.7266,41.5152,41.7115,148048.0
2018-09-24 09:35:00,55.25,55.3,55.16,55.29,87696.0,41.7039,41.7417,41.636,41.7341,87696.0
2018-09-24 09:40:00,55.29,55.32,55.18,55.18,38813.0,41.7341,41.7568,41.6511,41.6511,38813.0
2018-09-24 09:45:00,55.19,55.19,55.0,55.01,46401.0,41.6586,41.6586,41.5152,41.5228,46401.0
2018-09-24 09:50:00,55.0,55.01,54.92,54.93,21970.0,41.5152,41.5228,41.4548,41.4624,21970.0
2018-09-24 09:55:00,54.93,54.96,54.9,54.95,19143.0,41.4624,41.485,41.4397,41.4775,19143.0
2018-09-24 10:00:00,54.96,54.96,54.83,54.83,29232.0,41.485,41.485,41.3869,41.3869,29232.0
2018-09-24 10:05:00,54.82,54.84,54.8,54.83,29255.0,41.3793,41.3944,41.3643,41.3869,29255.0
2018-09-24 10:10:00,54.83,54.85,54.79,54.82,29109.0,41.3869,41.402,41.3567,41.3793,29109.0
2018-09-24 10:15:00,54.81,54.81,54.73,54.76,37752.0,41.3718,41.3718,41.3114,41.3341,37752.0
2018-09-24 10:20:00,54.76,54.78,54.72,54.78,24504.0,41.3341,41.3492,41.3039,41.3492,24504.0
2018-09-24 10:25:00,54.77,54.77,54.67,54.72,35699.0,41.3416,41.3416,41.2661,41.3039,35699.0
2018-09-24 10:30:00,54.71,54.73,54.68,54.69,46757.0,41.2963,41.3114,41.2737,41.2812,46757.0
2018-09-24 10:35:00,54.69,54.75,54.65,54.66,67140.0,41.2812,41.3265,41.251,41.2586,67140.0
2018-09-24 10:40:00,54.66,54.81,54.65,54.79,45884.0,41.2586,41.3718,41.251,41.3567,45884.0
2018-09-24 10:45:00,54.79,54.83,54.78,54.8,110855.0,41.3567,41.3869,41.3492,41.3643,110855.0
2018-09-24 10:50:00,54.79,54.83,54.78,54.79,39612.0,41.3567,41.3869,41.3492,41.3567,39612.0
2018-09-24 10:55:00,54.79,54.88,54.77,54.88,37040.0,41.3567,41.4246,41.3416,41.4246,37040.0
2018-09-24 11:00:00,54.88,54.89,54.76,54.78,54516.0,41.4246,41.4322,41.3341,41.3492,54516.0
2018-09-24 11:05:00,54.78,54.81,54.74,54.74,16437.0,41.3492,41.3718,41.319,41.319,16437.0
2018-09-24 11:10:00,54.74,54.76,54.72,54.75,29914.0,41.319,41.3341,41.3039,41.3265,29914.0
2018-09-24 11:15:00,54.75,54.78,54.74,54.77,23910.0,41.3265,41.3492,41.319,41.3416,23910.0
2018-09-24 11:20:00,54.77,54.78,54.75,54.75,14308.0,41.3416,41.3492,41.3265,41.3265,14308.0
2018-09-24 11:25:00,54.75,54.82,54.74,54.79,20281.0,41.3265,41.3793,41.319,41.3567,20281.0
2018-09-24 11:30:00,54.79,54.82,54.78,54.81,24954.0,41.3567,41.3793,41.3492,41.3718,24954.0
2018-09-24 11:35:00,54.8,54.81,54.76,54.77,13491.0,41.3643,41.3718,41.3341,41.3416,13491.0
2018-09-24 11:40:00,54.76,54.77,54.72,54.73,13209.0,41.3341,41.3416,41.3039,41.3114,13209.0
2018-09-24 11:45:00,54.73,54.73,54.7,54.72,7197.0,41.3114,41.3114,41.2888,41.3039,7197.0
2018-09-24 11:50:00,54.71,54.72,54.66,54.68,13953.0,41.2963,41.3039,41.2586,41.2737,13953.0
2018-09-24 11:55:00,54.68,54.68,54.63,54.63,19394.0,41.2737,41.2737,41.2359,41.2359,19394.0
2018-09-24 12:00:00,54.64,54.64,54.59,54.6,24097.0,41.2435,41.2435,41.2057,41.2133,24097.0
2018-09-24 12:05:00,54.6,54.62,54.58,54.58,12872.0,41.2133,41.2284,41.1982,41.1982,12872.0
2018-09-24 12:10:00,54.57,54.59,54.56,54.57,36562.0,41.1906,41.2057,41.1831,41.1906,36562.0
2018-09-24 12:15:00,54.57,54.57,54.54,54.55,12848.0,41.1906,41.1906,41.168,41.1755,12848.0
2018-09-24 12:20:00,54.55,54.56,54.53,54.54,14904.0,41.1755,41.1831,41.1605,41.168,14904.0
2018-09-24 12:25:00,54.54,54.58,54.53,54.55,17575.0,41.168,41.1982,41.1605,41.1755,17575.0
2018-09-24 12:30:00,54.55,54.55,54.51,54.52,11392.0,41.1755,41.1755,41.1454,41.1529,11392.0
2018-09-24 12:35:00,54.52,54.54,54.5,54.52,23056.0,41.1529,41.168,41.1378,41.1529,23056.0
2018-09-24 12:40:00,54.51,54.52,54.49,54.51,15544.0,41.1454,41.1529,41.1303,41.1454,15544.0
2018-09-24 12:45:00,54.51,54.54,54.49,54.54,15604.0,41.1454,41.168,41.1303,41.168,15604.0
2018-09-24 12:50:00,54.54,54.55,54.5,54.51,18395.0,41.168,41.1755,41.1378,41.1454,18395.0
2018-09-24 12:55:00,54.5,54.52,54.49,54.51,16713.0,41.1378,41.1529,41.1303,41.1454,16713.0
2018-09-24 13:00:00,54.51,54.52,54.5,54.52,6152.0,41.1454,41.1529,41.1378,41.1529,6152.0
2018-09-24 13:05:00,54.52,54.55,54.51,54.54,26759.0,41.1529,41.1755,41.1454,41.168,26759.0
2018-09-24 13:10:00,54.54,54.54,54.52,54.52,12967.0,41.168,41.168,41.1529,41.1529,12967.0
2018-09-24 13:15:00,54.51,54.52,54.46,54.5,29807.0,41.1454,41.1529,41.1076,41.1378,29807.0
2018-09-24 13:20:00,54.5,54.54,54.49,54.52,19161.0,41.1378,41.168,41.1303,41.1529,19161.0
2018-09-24 13:25:00,54.51,54.52,54.48,54.49,15860.0,41.1454,41.1529,41.1227,41.1303,15860.0
2018-09-24 13:30:00,54.5,54.54,54.47,54.52,18845.0,41.1378,41.168,41.1152,41.1529,18845.0
2018-09-24 13:35:00,54.52,54.54,54.5,54.53,20856.0,41.1529,41.168,41.1378,41.1605,20856.0
2018-09-24 13:40:00,54.53,54.55,54.51,54.52,16571.0,41.1605,41.1755,41.1454,41.1529,16571.0
2018-09-24 13:45:00,54.53,54.53,54.49,54.51,13194.0,41.1605,41.1605,41.1303,41.1454,13194.0
2018-09-24 13:50:00,54.51,54.51,54.44,54.44,23823.0,41.1454,41.1454,41.0925,41.0925,23823.0
2018-09-24 13:55:00,54.45,54.48,54.44,54.46,38070.0,41.1001,41.1227,41.0925,41.1076,38070.0
2018-09-24 14:00:00,54.45,54.48,54.42,54.44,58641.0,41.1001,41.1227,41.0774,41.0925,58641.0
2018-09-24 14:05:00,54.44,54.5,54.44,54.5,31274.0,41.0925,41.1378,41.0925,41.1378,31274.0
2018-09-24 14:10:00,54.5,54.53,54.49,54.53,28911.0,41.1378,41.1605,41.1303,41.1605,28911.0
2018-09-24 14:15:00,54.53,54.55,54.5,54.52,34366.0,41.1605,41.1755,41.1378,41.1529,34366.0
2018-09-24 14:20:00,54.52,54.52,54.47,54.47,21616.0,41.1529,41.1529,41.1152,41.1152,21616.0
2018-09-24 14:25:00,54.47,54.53,54.46,54.5,22915.0,41.1152,41.1605,41.1076,41.1378,22915.0
2018-09-24 14:30:00,54.51,54.52,54.46,54.48,21868.0,41.1454,41.1529,41.1076,41.1227,21868.0
2018-09-24 14:35:00,54.48,54.53,54.47,54.51,17533.0,41.1227,41.1605,41.1152,41.1454,17533.0
2018-09-24 14:40:00,54.51,54.52,54.49,54.5,14661.0,41.1454,41.1529,41.1303,41.1378,14661.0
2018-09-24 14:45:00,54.49,54.52,54.47,54.51,23584.0,41.1303,41.1529,41.1152,41.1454,23584.0
2018-09-24 14:50:00,54.5,54.51,54.45,54.47,31494.0,41.1378,41.1454,41.1001,41.1152,31494.0
2018-09-24 14:55:00,54.48,54.48,54.44,54.44,29712.0,41.1227,41.1227,41.0925,41.0925,29712.0
2018-09-24 15:00:00,54.44,54.46,54.42,54.45,38794.0,41.0925,41.1076,41.0774,41.1001,38794.0
2018-09-24 15:05:00,54.46,54.46,54.41,54.44,58119.0,41.1076,41.1076,41.0699,41.0925,58119.0
2018-09-24 15:10:00,54.44,54.45,54.39,54.39,51186.0,41.0925,41.1001,41.0548,41.0548,51186.0
2018-09-24 15:15:00,54.4,54.41,54.38,54.4,101888.0,41.0623,41.0699,41.0472,41.0623,101888.0
2018-09-24 15:20:00,54.39,54.4,54.35,54.36,57417.0,41.0548,41.0623,41.0246,41.0321,57417.0
2018-09-24 15:25:00,54.35,54.38,54.34,54.36,48704.0,41.0246,41.0472,41.017,41.0321,48704.0
2018-09-24 15:30:00,54.36,54.39,54.35,54.38,85779.0,41.0321,41.0548,41.0246,41.0472,85779.0
2018-09-24 15:35:00,54.38,54.41,54.35,54.41,126310.0,41.0472,41.0699,41.0246,41.0699,126310.0
2018-09-24 15:40:00,54.4,54.4,54.36,54.38,109885.0,41.0623,41.0623,41.0321,41.0472,109885.0
2018-09-24 15:45:00,54.38,54.42,54.36,54.42,110687.0,41.0472,41.0774,41.0321,41.0774,110687.0
2018-09-24 15:50:00,54.42,54.44,54.4,54.44,152074.0,41.0774,41.0925,41.0623,41.0925,152074.0
2018-09-24 15:55:00,54.44,54.46,54.42,54.43,526815.0,41.0925,41.1076,41.0774,41.085,526815.0
2018-09-25 09:30:00,54.77,54.82,54.51,54.59,112054.0,41.3416,41.3793,41.1454,41.2057,112054.0
2018-09-25 09:35:00,54.59,54.61,54.47,54.47,56284.0,41.2057,41.2208,41.1152,41.1152,56284.0
2018-09-25 09:40:00,54.48,54.55,54.46,54.48,55502.0,41.1227,41.1755,41.1076,41.1227,55502.0
2018-09-25 09:45:00,54.48,54.6,54.47,54.5,64566.0,41.1227,41.2133,41.1152,41.1378,64566.0
2018-09-25 09:50:00,54.5,54.5,54.45,54.49,33047.0,41.1378,41.1378,41.1001,41.1303,33047.0
2018-09-25 09:55:00,54.48,54.49,54.36,54.36,57886.0,41.1227,41.1303,41.0321,41.0321,57886.0
2018-09-25 10:00:00,54.36,54.41,54.35,54.4,27315.0,41.0321,41.0699,41.0246,41.0623,27315.0
2018-09-25 10:05:00,54.4,54.42,54.35,54.36,32993.0,41.0623,41.0774,41.0246,41.0321,32993.0
2018-09-25 10:10:00,54.37,54.37,54.31,54.34,26410.0,41.0397,41.0397,40.9944,41.017,26410.0
2018-09-25 10:15:00,54.35,54.39,54.35,54.37,28264.0,41.0246,41.0548,41.0246,41.0397,28264.0
2018-09-25 10:20:00,54.37,54.41,54.35,54.41,95206.0,41.0397,41.0699,41.0246,41.0699,95206.0
2018-09-25 10:25:00,54.41,54.46,54.4,54.41,28393.0,41.0699,41.1076,41.0623,41.0699,28393.0
2018-09-25 10:30:00,54.42,54.42,54.34,54.34,39307.0,41.0774,41.0774,41.017,41.017,39307.0
2018-09-25 10:35:00,54.34,54.34,54.26,54.3,21683.0,41.017,41.017,40.9566,40.9868,21683.0
2018-09-25 10:40:00,54.3,54.33,54.28,54.33,18731.0,40.9868,41.0095,40.9717,41.0095,18731.0
2018-09-25 10:45:00,54.33,54.36,54.3,54.35,45608.0,41.0095,41.0321,40.9868,41.0246,45608.0
2018-09-25 10:50:00,54.35,54.42,54.35,54.4,25741.0,41.0246,41.0774,41.0246,41.0623,25741.0
2018-09-25 10:55:00,54.4,54.43,54.34,54.34,53512.0,41.0623,41.085,41.017,41.017,53512.0
2018-09-25 11:00:00,54.34,54.34,54.25,54.28,37327.0,41.017,41.017,40.9491,40.9717,37327.0
2018-09-25 11:05:00,54.28,54.29,54.26,54.29,29957.0,40.9717,40.9793,40.9566,40.9793,29957.0
2018-09-25 11:10:00,54.29,54.33,54.27,54.32,39665.0,40.9793,41.0095,40.9642,41.0019,39665.0
2018-09-25 11:15:00,54.33,54.34,54.25,54.25,37741.0,41.0095,41.017,40.9491,40.9491,37741.0
2018-09-25 11:20:00,54.24,54.3,54.23,54.3,29975.0,40.9416,40.9868,40.934,40.9868,29975.0
2018-09-25 11:25:00,54.3,54.38,54.29,54.38,19923.0,40.9868,41.0472,40.9793,41.0472,19923.0
2018-09-25 11:30:00,54.38,54.38,54.35,54.37,24863.0,41.0472,41.0472,41.0246,41.0397,24863.0
2018-09-25 11:35:00,54.38,54.38,54.35,54.37,23647.0,41.0472,41.0472,41.0246,41.0397,23647.0
2018-09-25 11:40:00,54.36,54.36,54.31,54.31,14861.0,41.0321,41.0321,40.9944,40.9944,14861.0
2018-09-25 11:45:00,54.31,54.36,54.31,54.35,15551.0,40.9944,41.0321,40.9944,41.0246,15551.0
2018-09-25 11:50:00,54.36,54.36,54.34,54.36,13400.0,41.0321,41.0321,41.017,41.0321,13400.0
2018-09-25 11:55:00,54.36,54.36,54.32,54.33,22590.0,41.0321,41.0321,41.0019,41.0095,22590.0
2018-09-25 12:00:00,54.33,54.34,54.3,54.33,110745.0,41.0095,41.017,40.9868,41.0095,110745.0
2018-09-25 12:05:00,54.33,54.4,54.32,54.4,35570.0,41.0095,41.0623,41.0019,41.0623,35570.0
2018-09-25 12:10:00,54.41,54.43,54.4,54.42,35086.0,41.0699,41.085,41.0623,41.0774,35086.0
2018-09-25 12:15:00,54.43,54.43,54.36,54.36,20964.0,41.085,41.085,41.0321,41.0321,20964.0
2018-09-25 12:20:00,54.36,54.37,54.35,54.36,10675.0,41.0321,41.0397,41.0246,41.0321,10675.0
2018-09-25 12:25:00,54.37,54.41,54.37,54.4,50749.0,41.0397,41.0699,41.0397,41.0623,50749.0
2018-09-25 12:30:00,54.4,54.41,54.38,54.4,66346.0,41.0623,41.0699,41.0472,41.0623,66346.0
2018-09-25 12:35:00,54.4,54.41,54.33,54.35,41012.0,41.0623,41.0699,41.0095,41.0246,41012.0
2018-09-25 12:40:00,54.35,54.37,54.34,54.37,17809.0,41.0246,41.0397,41.017,41.0397,17809.0
2018-09-25 12:45:00,54.37,54.37,54.33,54.34,32483.0,41.0397,41.0397,41.0095,41.017,32483.0
2018-09-25 12:50:00,54.33,54.34,54.3,54.34,19926.0,41.0095,41.017,40.9868,41.017,19926.0
2018-09-25 12:55:00,54.34,54.37,54.33,54.36,14673.0,41.017,41.0397,41.0095,41.0321,14673.0
2018-09-25 13:00:00,54.36,54.37,54.33,54.34,26074.0,41.0321,41.0397,41.0095,41.017,26074.0
2018-09-25 13:05:00,54.34,54.36,54.33,54.36,68533.0,41.017,41.0321,41.0095,41.0321,68533.0
2018-09-25 13:10:00,54.35,54.4,54.35,54.39,33931.0,41.0246,41.0623,41.0246,41.0548,33931.0
2018-09-25 13:15:00,54.38,54.39,54.36,54.38,29053.0,41.0472,41.0548,41.0321,41.0472,29053.0
2018-09-25 13:20:00,54.37,54.38,54.33,54.34,24154.0,41.0397,41.0472,41.0095,41.017,24154.0
2018-09-25 13:25:00,54.33,54.34,54.3,54.3,14567.0,41.0095,41.017,40.9868,40.9868,14567.0
2018-09-25 13:30:00,54.3,54.33,54.28,54.33,42941.0,40.9868,41.0095,40.9717,41.0095,42941.0
2018-09-25 13:35:00,54.33,54.33,54.3,54.32,18273.0,41.0095,41.0095,40.9868,41.0019,18273.0
2018-09-25 13:40:00,54.32,54.32,54.22,54.23,35922.0,41.0019,41.0019,40.9265,40.934,35922.0
2018-09-25 13:45:00,54.22,54.24,54.18,54.23,21763.0,40.9265,40.9416,40.8963,40.934,21763.0
2018-09-25 13:50:00,54.23,54.25,54.23,54.25,11506.0,40.934,40.9491,40.934,40.9491,11506.0
2018-09-25 13:55:00,54.25,54.27,54.22,54.26,28721.0,40.9491,40.9642,40.9265,40.9566,28721.0
2018-09-25 14:00:00,54.25,54.26,54.23,54.26,12498.0,40.9491,40.9566,40.934,40.9566,12498.0
2018-09-25 14:05:00,54.26,54.26,54.23,54.23,26280.0,40.9566,40.9566,40.934,40.934,26280.0
2018-09-25 14:10:00,54.23,54.25,54.23,54.25,29281.0,40.934,40.9491,40.934,40.9491,29281.0
2018-09-25 14:15:00,54.25,54.3,54.24,54.3,41525.0,40.9491,40.9868,40.9416,40.9868,41525.0
2018-09-25 14:20:00,54.3,54.35,54.29,54.31,64190.0,40.9868,41.0246,40.9793,40.9944,64190.0
2018-09-25 14:25:00,54.31,54.32,54.25,54.27,47491.0,40.9944,41.0019,40.9491,40.9642,47491.0
2018-09-25 14:30:00,54.27,54.3,54.25,54.28,41720.0,40.9642,40.9868,40.9491,40.9717,41720.0
2018-09-25 14:35:00,54.28,54.31,54.28,54.31,16825.0,40.9717,40.9944,40.9717,40.9944,16825.0
2018-09-25 14:40:00,54.3,54.32,54.26,54.27,24870.0,40.9868,41.0019,40.9566,40.9642,24870.0
2018-09-25 14:45:00,54.26,54.27,54.25,54.26,15614.0,40.9566,40.9642,40.9491,40.9566,15614.0
2018-09-25 14:50:00,54.26,54.27,54.23,54.25,38006.0,40.9566,40.9642,40.934,40.9491,38006.0
2018-09-25 14:55:00,54.25,54.31,54.24,54.31,23112.0,40.9491,40.9944,40.9416,40.9944,23112.0
2018-09-25 15:00:00,54.31,54.32,54.27,54.29,31857.0,40.9944,41.0019,40.9642,40.9793,31857.0
2018-09-25 15:05:00,54.29,54.29,54.26,54.29,23912.0,40.9793,40.9793,40.9566,40.9793,23912.0
2018-09-25 15:10:00,54.29,54.3,54.26,54.26,26965.0,40.9793,40.9868,40.9566,40.9566,26965.0
2018-09-25 15:15:00,54.25,54.27,54.25,54.25,22683.0,40.9491,40.9642,40.9491,40.9491,22683.0
2018-09-25 15:20:00,54.25,54.29,54.24,54.29,41975.0,40.9491,40.9793,40.9416,40.9793,41975.0
2018-09-25 15:25:00,54.29,54.3,54.28,54.29,35888.0,40.9793,40.9868,40.9717,40.9793,35888.0
2018-09-25 15:30:00,54.29,54.3,54.24,54.27,61567.0,40.9793,40.9868,40.9416,40.9642,61567.0
2018-09-25 15:35:00,54.27,54.29,54.24,54.26,54157.0,40.9642,40.9793,40.9416,40.9566,54157.0
2018-09-25 15:40:00,54.26,54.27,54.23,54.24,52643.0,40.9566,40.9642,40.934,40.9416,52643.0
2018-09-25 15:45:00,54.25,54.28,54.24,54.27,90511.0,40.9491,40.9717,40.9416,40.9642,90511.0
2018-09-25 15:50:00,54.27,54.27,54.23,54.25,171426.0,40.9642,40.9642,40.934,40.9491,171426.0
2018-09-25 15:55:00,54.25,54.26,54.19,54.25,417600.0,40.9491,40.9566,40.9038,40.9491,417600.0
2018-09-26 09:30:00,54.52,54.52,54.38,54.41,78360.0,41.1529,41.1529,41.0472,41.0699,78360.0
2018-09-26 09:35:00,54.4,54.5,54.32,54.5,36909.0,41.0623,41.1378,41.0019,41.1378,36909.0
2018-09-26 09:40:00,54.51,54.51,54.34,54.34,25132.0,41.1454,41.1454,41.017,41.017,25132.0
2018-09-26 09:45:00,54.35,54.37,54.26,54.28,37354.0,41.0246,41.0397,40.9566,40.9717,37354.0
2018-09-26 09:50:00,54.28,54.29,54.21,54.22,51322.0,40.9717,40.9793,40.9189,40.9265,51322.0
2018-09-26 09:55:00,54.22,54.26,54.14,54.17,50409.0,40.9265,40.9566,40.8661,40.8887,50409.0
2018-09-26 10:00:00,54.16,54.21,54.09,54.1,34906.0,40.8812,40.9189,40.8283,40.8359,34906.0
2018-09-26 10:05:00,54.09,54.13,54.08,54.09,36272.0,40.8283,40.8585,40.8208,40.8283,36272.0
2018-09-26 10:10:00,54.08,54.13,54.08,54.1,41577.0,40.8208,40.8585,40.8208,40.8359,41577.0
2018-09-26 10:15:00,54.1,54.14,54.06,54.09,48079.0,40.8359,40.8661,40.8057,40.8283,48079.0
2018-09-26 10:20:00,54.08,54.1,54.06,54.07,31276.0,40.8208,40.8359,40.8057,40.8132,31276.0
2018-09-26 10:25:00,54.07,54.1,54.05,54.06,40725.0,40.8132,40.8359,40.7981,40.8057,40725.0
2018-09-26 10:30:00,54.07,54.08,54.05,54.07,32317.0,40.8132,40.8208,40.7981,40.8132,32317.0
2018-09-26 10:35:00,54.06,54.08,54.02,54.08,68324.0,40.8057,40.8208,40.7755,40.8208,68324.0
2018-09-26 10:40:00,54.07,54.12,54.05,54.12,36543.0,40.8132,40.851,40.7981,40.851,36543.0
2018-09-26 10:45:00,54.12,54.13,54.08,54.11,24453.0,40.851,40.8585,40.8208,40.8434,24453.0
2018-09-26 10:50:00,54.1,54.16,54.09,54.1,48402.0,40.8359,40.8812,40.8283,40.8359,48402.0
2018-09-26 10:55:00,54.1,54.14,54.09,54.14,24377.0,40.8359,40.8661,40.8283,40.8661,24377.0
2018-09-26 11:00:00,54.14,54.17,54.12,54.14,40672.0,40.8661,40.8887,40.851,40.8661,40672.0
2018-09-26 11:05:00,54.14,54.17,54.11,54.16,25849.0,40.8661,40.8887,40.8434,40.8812,25849.0
2018-09-26 11:10:00,54.16,54.17,54.12,54.15,21107.0,40.8812,40.8887,40.851,40.8736,21107.0
2018-09-26 11:15:00,54.16,54.18,54.14,54.18,26102.0,40.8812,40.8963,40.8661,40.8963,26102.0
2018-09-26 11:20:00,54.19,54.2,54.16,54.16,15582.0,40.9038,40.9114,40.8812,40.8812,15582.0
2018-09-26 11:25:00,54.16,54.18,54.14,54.15,44887.0,40.8812,40.8963,40.8661,40.8736,44887.0
2018-09-26 11:30:00,54.15,54.15,54.13,54.14,14882.0,40.8736,40.8736,40.8585,40.8661,14882.0
2018-09-26 11:35:00,54.14,54.14,54.09,54.11,20258.0,40.8661,40.8661,40.8283,40.8434,20258.0
2018-09-26 11:40:00,54.11,54.14,54.1,54.12,44543.0,40.8434,40.8661,40.8359,40.851,44543.0
2018-09-26 11:45:00,54.12,54.12,54.06,54.06,26113.0,40.851,40.851,40.8057,40.8057,26113.0
2018-09-26 11:50:00,54.07,54.08,54.04,54.04,26710.0,40.8132,40.8208,40.7906,40.7906,26710.0
2018-09-26 11:55:00,54.05,54.06,54.04,54.05,25329.0,40.7981,40.8057,40.7906,40.7981,25329.0
2018-09-26 12:00:00,54.05,54.05,54.0,54.01,28829.0,40.7981,40.7981,40.7604,40.7679,28829.0
2018-09-26 12:05:00,54.01,54.02,54.0,54.0,31451.0,40.7679,40.7755,40.7604,40.7604,31451.0
2018-09-26 12:10:00,54.01,54.02,54.0,54.01,20926.0,40.7679,40.7755,40.7604,40.7679,20926.0
2018-09-26 12:15:00,54.01,54.01,53.98,54.0,26245.0,40.7679,40.7679,40.7453,40.7604,26245.0
2018-09-26 12:20:00,53.99,54.01,53.98,54.0,35691.0,40.7528,40.7679,40.7453,40.7604,35691.0
2018-09-26 12:25:00,53.99,54.01,53.98,54.0,20863.0,40.7528,40.7679,40.7453,40.7604,20863.0
2018-09-26 12:30:00,54.0,54.01,53.94,53.96,122924.0,40.7604,40.7679,40.7151,40.7302,122924.0
2018-09-26 12:35:00,53.96,54.0,53.96,53.99,61063.0,40.7302,40.7604,40.7302,40.7528,61063.0
2018-09-26 12:40:00,53.99,54.03,53.99,54.03,14771.0,40.7528,40.783,40.7528,40.783,14771.0
2018-09-26 12:45:00,54.03,54.04,54.02,54.03,11151.0,40.783,40.7906,40.7755,40.783,11151.0
2018-09-26 12:50:00,54.03,54.04,54.02,54.03,18825.0,40.783,40.7906,40.7755,40.783,18825.0
2018-09-26 12:55:00,54.02,54.03,54.0,54.02,22316.0,40.7755,40.783,40.7604,40.7755,22316.0
2018-09-26 13:00:00,54.02,54.02,54.0,54.02,22274.0,40.7755,40.7755,40.7604,40.7755,22274.0
2018-09-26 13:05:00,54.01,54.02,53.98,53.98,31644.0,40.7679,40.7755,40.7453,40.7453,31644.0
2018-09-26 13:10:00,53.99,54.03,53.98,54.0,22312.0,40.7528,40.783,40.7453,40.7604,22312.0
2018-09-26 13:15:00,54.0,54.01,53.99,53.99,13250.0,40.7604,40.7679,40.7528,40.7528,13250.0
2018-09-26 13:20:00,53.99,53.99,53.95,53.96,25119.0,40.7528,40.7528,40.7227,40.7302,25119.0
2018-09-26 13:25:00,53.95,53.98,53.95,53.98,14422.0,40.7227,40.7453,40.7227,40.7453,14422.0
2018-09-26 13:30:00,53.98,54.01,53.96,54.0,25154.0,40.7453,40.7679,40.7302,40.7604,25154.0
2018-09-26 13:35:00,54.0,54.0,53.95,53.99,17351.0,40.7604,40.7604,40.7227,40.7528,17351.0
2018-09-26 13:40:00,53.99,54.0,53.98,54.0,9786.0,40.7528,40.7604,40.7453,40.7604,9786.0
2018-09-26 13:45:00,54.0,54.0,53.98,54.0,29967.0,40.7604,40.7604,40.7453,40.7604,29967.0
2018-09-26 13:50:00,54.0,54.0,53.94,53.96,32739.0,40.7604,40.7604,40.7151,40.7302,32739.0
2018-09-26 13:55:00,53.96,53.98,53.87,53.98,49560.0,40.7302,40.7453,40.6623,40.7453,49560.0
2018-09-26 14:00:00,53.99,54.05,53.92,53.97,76465.0,40.7528,40.7981,40.7,40.7378,76465.0
2018-09-26 14:05:00,53.97,53.99,53.94,53.98,34138.0,40.7378,40.7528,40.7151,40.7453,34138.0
2018-09-26 14:10:00,53.97,54.02,53.95,54.02,27594.0,40.7378,40.7755,40.7227,40.7755,27594.0
2018-09-26 14:15:00,54.03,54.17,54.03,54.16,79734.0,40.783,40.8887,40.783,40.8812,79734.0
2018-09-26 14:20:00,54.16,54.17,54.07,54.07,32430.0,40.8812,40.8887,40.8132,40.8132,32430.0
2018-09-26 14:25:00,54.08,54.09,54.03,54.04,29198.0,40.8208,40.8283,40.783,40.7906,29198.0
2018-09-26 14:30:00,54.04,54.05,54.02,54.02,28235.0,40.7906,40.7981,40.7755,40.7755,28235.0
2018-09-26 14:35:00,54.03,54.09,54.02,54.09,36840.0,40.783,40.8283,40.7755,40.8283,36840.0
2018-09-26 14:40:00,54.09,54.1,54.06,54.06,26724.0,40.8283,40.8359,40.8057,40.8057,26724.0
2018-09-26 14:45:00,54.06,54.07,53.98,53.99,33046.0,40.8057,40.8132,40.7453,40.7528,33046.0
2018-09-26 14:50:00,53.99,54.02,53.97,53.97,27587.0,40.7528,40.7755,40.7378,40.7378,27587.0
2018-09-26 14:55:00,53.97,53.99,53.93,53.96,79715.0,40.7378,40.7528,40.7076,40.7302,79715.0
2018-09-26 15:00:00,53.96,53.96,53.87,53.88,83136.0,40.7302,40.7302,40.6623,40.6698,83136.0
2018-09-26 15:05:00,53.89,53.92,53.86,53.91,44201.0,40.6774,40.7,40.6547,40.6925,44201.0
2018-09-26 15:10:00,53.91,53.91,53.87,53.88,27545.0,40.6925,40.6925,40.6623,40.6698,27545.0
2018-09-26 15:15:00,53.88,53.92,53.87,53.91,36957.0,40.6698,40.7,40.6623,40.6925,36957.0
2018-09-26 15:20:00,53.91,53.92,53.89,53.9,32300.0,40.6925,40.7,40.6774,40.6849,32300.0
2018-09-26 15:25:00,53.89,53.9,53.84,53.85,146413.0,40.6774,40.6849,40.6396,40.6472,146413.0
2018-09-26 15:30:00,53.84,53.85,53.77,53.78,67652.0,40.6396,40.6472,40.5868,40.5943,67652.0
2018-09-26 15:35:00,53.77,53.79,53.74,53.75,157344.0,40.5868,40.6019,40.5641,40.5717,157344.0
2018-09-26 15:40:00,53.74,53.75,53.66,53.66,88353.0,40.5641,40.5717,40.5038,40.5038,88353.0
2018-09-26 15:45:00,53.66,53.67,53.52,53.61,192456.0,40.5038,40.5113,40.3981,40.466,192456.0
2018-09-26 15:50:00,53.6,53.63,53.55,53.59,144161.0,40.4585,40.4811,40.4207,40.4509,144161.0
2018-09-26 15:55:00,53.59,53.65,53.54,53.61,536541.0,40.4509,40.4962,40.4132,40.466,536541.0
2018-09-27 09:30:00,53.43,53.44,53.04,53.07,137492.0,40.6121,40.6197,40.3156,40.3384,137492.0
2018-09-27 09:35:00,53.07,53.11,52.94,53.02,59870.0,40.3384,40.3688,40.2396,40.3004,59870.0
2018-09-27 09:40:00,53.01,53.07,52.96,53.05,95738.0,40.2928,40.3384,40.2548,40.3232,95738.0
2018-09-27 09:45:00,53.06,53.09,52.9,52.91,55338.0,40.3308,40.3536,40.2092,40.2168,55338.0
2018-09-27 09:50:00,52.9,52.93,52.83,52.91,42861.0,40.2092,40.232,40.156,40.2168,42861.0
2018-09-27 09:55:00,52.91,52.96,52.88,52.96,43953.0,40.2168,40.2548,40.194,40.2548,43953.0
2018-09-27 10:00:00,52.96,53.07,52.95,53.02,80078.0,40.2548,40.3384,40.2472,40.3004,80078.0
2018-09-27 10:05:00,53.02,53.09,52.98,53.09,79453.0,40.3004,40.3536,40.27,40.3536,79453.0
2018-09-27 10:10:00,53.09,53.15,53.09,53.12,57984.0,40.3536,40.3992,40.3536,40.3764,57984.0
2018-09-27 10:15:00,53.11,53.14,53.08,53.13,40610.0,40.3688,40.3916,40.346,40.384,40610.0
2018-09-27 10:20:00,53.13,53.18,53.09,53.15,46358.0,40.384,40.422,40.3536,40.3992,46358.0
2018-09-27 10:25:00,53.15,53.24,53.12,53.24,128321.0,40.3992,40.4676,40.3764,40.4676,128321.0
2018-09-27 10:30:00,53.23,53.29,53.23,53.26,64200.0,40.46,40.5057,40.46,40.4829,64200.0
2018-09-27 10:35:00,53.26,53.3,53.24,53.27,36007.0,40.4829,40.5133,40.4676,40.4905,36007.0
2018-09-27 10:40:00,53.27,53.28,53.22,53.26,31666.0,40.4905,40.4981,40.4524,40.4829,31666.0
2018-09-27 10:45:00,53.27,53.27,53.18,53.19,41888.0,40.4905,40.4905,40.422,40.4296,41888.0
2018-09-27 10:50:00,53.19,53.22,53.18,53.21,58659.0,40.4296,40.4524,40.422,40.4448,58659.0
2018-09-27 10:55:00,53.21,53.24,53.19,53.21,48867.0,40.4448,40.4676,40.4296,40.4448,48867.0
2018-09-27 11:00:00,53.22,53.26,53.2,53.25,56379.0,40.4524,40.4829,40.4372,40.4753,56379.0
2018-09-27 11:05:00,53.25,53.25,53.2,53.24,60078.0,40.4753,40.4753,40.4372,40.4676,60078.0
2018-09-27 11:10:00,53.25,53.26,53.18,53.21,34468.0,40.4753,40.4829,40.422,40.4448,34468.0
2018-09-27 11:15:00,53.21,53.22,53.19,53.21,21317.0,40.4448,40.4524,40.4296,40.4448,21317.0
2018-09-27 11:20:00,53.21,53.22,53.18,53.2,20162.0,40.4448,40.4524,40.422,40.4372,20162.0
2018-09-27 11:25:00,53.21,53.22,53.19,53.21,34729.0,40.4448,40.4524,40.4296,40.4448,34729.0
2018-09-27 11:30:00,53.21,53.22,53.16,53.17,32799.0,40.4448,40.4524,40.4068,40.4144,32799.0
2018-09-27 11:35:00,53.18,53.22,53.15,53.18,33415.0,40.422,40.4524,40.3992,40.422,33415.0
2018-09-27 11:40:00,53.18,53.21,53.16,53.19,20844.0,40.422,40.4448,40.4068,40.4296,20844.0
2018-09-27 11:45:00,53.19,53.23,53.18,53.22,23240.0,40.4296,40.46,40.422,40.4524,23240.0
2018-09-27 11:50:00,53.22,53.22,53.2,53.21,13826.0,40.4524,40.4524,40.4372,40.4448,13826.0
2018-09-27 11:55:00,53.21,53.25,53.21,53.24,62123.0,40.4448,40.4753,40.4448,40.4676,62123.0
2018-09-27 12:00:00,53.24,53.26,53.22,53.26,53745.0,40.4676,40.4829,40.4524,40.4829,53745.0
2018-09-27 12:05:00,53.26,53.28,53.21,53.22,27333.0,40.4829,40.4981,40.4448,40.4524,27333.0
2018-09-27 12:10:00,53.22,53.23,53.19,53.19,47400.0,40.4524,40.46,40.4296,40.4296,47400.0
2018-09-27 12:15:00,53.2,53.31,53.2,53.3,39867.0,40.4372,40.5209,40.4372,40.5133,39867.0
2018-09-27 12:20:00,53.3,53.31,53.27,53.27,15352.0,40.5133,40.5209,40.4905,40.4905,15352.0
2018-09-27 12:25:00,53.27,53.31,53.25,53.3,21873.0,40.4905,40.5209,40.4753,40.5133,21873.0
2018-09-27 12:30:00,53.31,53.34,53.28,53.34,21501.0,40.5209,40.5437,40.4981,40.5437,21501.0
2018-09-27 12:35:00,53.34,53.35,53.33,53.34,12912.0,40.5437,40.5513,40.5361,40.5437,12912.0
2018-09-27 12:40:00,53.34,53.37,53.33,53.37,12126.0,40.5437,40.5665,40.5361,40.5665,12126.0
2018-09-27 12:45:00,53.37,53.37,53.36,53.37,8482.0,40.5665,40.5665,40.5589,40.5665,8482.0
2018-09-27 12:50:00,53.36,53.38,53.32,53.35,38123.0,40.5589,40.5741,40.5285,40.5513,38123.0
2018-09-27 12:55:00,53.35,53.35,53.29,53.3,10992.0,40.5513,40.5513,40.5057,40.5133,10992.0
2018-09-27 13:00:00,53.29,53.32,53.27,53.31,16121.0,40.5057,40.5285,40.4905,40.5209,16121.0
2018-09-27 13:05:00,53.31,53.31,53.26,53.26,16235.0,40.5209,40.5209,40.4829,40.4829,16235.0
2018-09-27 13:10:00,53.26,53.27,53.21,53.24,14677.0,40.4829,40.4905,40.4448,40.4676,14677.0
2018-09-27 13:15:00,53.24,53.24,53.22,53.24,10261.0,40.4676,40.4676,40.4524,40.4676,10261.0
2018-09-27 13:20:00,53.24,53.24,53.18,53.19,20069.0,40.4676,40.4676,40.422,40.4296,20069.0
2018-09-27 13:25:00,53.2,53.22,53.16,53.22,21531.0,40.4372,40.4524,40.4068,40.4524,21531.0
2018-09-27 13:30:00,53.22,53.23,53.21,53.21,11396.0,40.4524,40.46,40.4448,40.4448,11396.0
2018-09-27 13:35:00,53.22,53.22,53.18,53.18,13647.0,40.4524,40.4524,40.422,40.422,13647.0
2018-09-27 13:40:00,53.18,53.2,53.17,53.19,16224.0,40.422,40.4372,40.4144,40.4296,16224.0
2018-09-27 13:45:00,53.2,53.2,53.19,53.2,3579.0,40.4372,40.4372,40.4296,40.4372,3579.0
2018-09-27 13:50:00,53.2,53.2,53.16,53.19,22532.0,40.4372,40.4372,40.4068,40.4296,22532.0
2018-09-27 13:55:00,53.19,53.23,53.18,53.21,21307.0,40.4296,40.46,40.422,40.4448,21307.0
2018-09-27 14:00:00,53.22,53.23,53.17,53.17,25116.0,40.4524,40.46,40.4144,40.4144,25116.0
2018-09-27 14:05:00,53.17,53.18,53.12,53.16,21934.0,40.4144,40.422,40.3764,40.4068,21934.0
2018-09-27 14:10:00,53.16,53.18,53.15,53.16,22885.0,40.4068,40.422,40.3992,40.4068,22885.0
2018-09-27 14:15:00,53.16,53.16,53.12,53.12,6312.0,40.4068,40.4068,40.3764,40.3764,6312.0
2018-09-27 14:20:00,53.13,53.14,53.09,53.1,30147.0,40.384,40.3916,40.3536,40.3612,30147.0
2018-09-27 14:25:00,53.11,53.13,53.1,53.11,24334.0,40.3688,40.384,40.3612,40.3688,24334.0
2018-09-27 14:30:00,53.11,53.13,53.09,53.12,30460.0,40.3688,40.384,40.3536,40.3764,30460.0
2018-09-27 14:35:00,53.11,53.12,53.07,53.09,13958.0,40.3688,40.3764,40.3384,40.3536,13958.0
2018-09-27 14:40:00,53.09,53.1,53.07,53.07,14958.0,40.3536,40.3612,40.3384,40.3384,14958.0
2018-09-27 14:45:00,53.08,53.08,53.06,53.07,12645.0,40.346,40.346,40.3308,40.3384,12645.0
2018-09-27 14:50:00,53.07,53.08,53.05,53.08,33609.0,40.3384,40.346,40.3232,40.346,33609.0
2018-09-27 14:55:00,53.08,53.09,53.03,53.05,38912.0,40.346,40.3536,40.308,40.3232,38912.0
2018-09-27 15:00:00,53.05,53.11,53.05,53.09,25990.0,40.3232,40.3688,40.3232,40.3536,25990.0
2018-09-27 15:05:00,53.09,53.1,53.05,53.05,27129.0,40.3536,40.3612,40.3232,40.3232,27129.0
2018-09-27 15:10:00,53.05,53.09,53.02,53.08,25616.0,40.3232,40.3536,40.3004,40.346,25616.0
2018-09-27 15:15:00,53.08,53.11,53.08,53.1,33348.0,40.346,40.3688,40.346,40.3612,33348.0
2018-09-27 15:20:00,53.1,53.1,53.05,53.07,41396.0,40.3612,40.3612,40.3232,40.3384,41396.0
2018-09-27 15:25:00,53.07,53.07,53.0,53.02,58310.0,40.3384,40.3384,40.2852,40.3004,58310.0
2018-09-27 15:30:00,53.02,53.02,52.95,52.98,233771.0,40.3004,40.3004,40.2472,40.27,233771.0
2018-09-27 15:35:00,52.98,53.01,52.97,52.98,181703.0,40.27,40.2928,40.2624,40.27,181703.0
2018-09-27 15:40:00,52.98,52.98,52.93,52.96,224020.0,40.27,40.27,40.232,40.2548,224020.0
2018-09-27 15:45:00,52.96,53.02,52.94,53.0,252072.0,40.2548,40.3004,40.2396,40.2852,252072.0
2018-09-27 15:50:00,52.99,53.0,52.95,52.96,285904.0,40.2776,40.2852,40.2472,40.2548,285904.0
2018-09-27 15:55:00,52.96,52.98,52.92,52.93,569384.0,40.2548,40.27,40.2244,40.232,569384.0
2018-09-28 09:30:00,52.73,52.8,52.6,52.61,184125.0,40.08,40.1332,39.9812,39.9888,184125.0
2018-09-28 09:35:00,52.61,52.66,52.53,52.56,77425.0,39.9888,40.0268,39.928,39.9508,77425.0
2018-09-28 09:40:00,52.56,52.62,52.52,52.59,83413.0,39.9508,39.9964,39.9204,39.9736,83413.0
2018-09-28 09:45:00,52.59,52.63,52.48,52.5,44015.0,39.9736,40.004,39.89,39.9052,44015.0
2018-09-28 09:50:00,52.51,52.61,52.5,52.6,84319.0,39.9128,39.9888,39.9052,39.9812,84319.0
2018-09-28 09:55:00,52.61,52.7,52.59,52.7,68970.0,39.9888,40.0572,39.9736,40.0572,68970.0
2018-09-28 10:00:00,52.7,52.76,52.69,52.73,76217.0,40.0572,40.1028,40.0496,40.08,76217.0
2018-09-28 10:05:00,52.73,52.74,52.63,52.63,47279.0,40.08,40.0876,40.004,40.004,47279.0
2018-09-28 10:10:00,52.63,52.69,52.63,52.65,45068.0,40.004,40.0496,40.004,40.0192,45068.0
2018-09-28 10:15:00,52.66,52.68,52.6,52.6,52195.0,40.0268,40.042,39.9812,39.9812,52195.0
2018-09-28 10:20:00,52.6,52.66,52.6,52.65,66200.0,39.9812,40.0268,39.9812,40.0192,66200.0
2018-09-28 10:25:00,52.64,52.78,52.63,52.78,133296.0,40.0116,40.118,40.004,40.118,133296.0
2018-09-28 10:30:00,52.78,52.78,52.63,52.64,28811.0,40.118,40.118,40.004,40.0116,28811.0
2018-09-28 10:35:00,52.65,52.73,52.64,52.7,47928.0,40.0192,40.08,40.0116,40.0572,47928.0
2018-09-28 10:40:00,52.7,52.74,52.7,52.74,53964.0,40.0572,40.0876,40.0572,40.0876,53964.0
2018-09-28 10:45:00,52.74,52.86,52.72,52.82,77615.0,40.0876,40.1788,40.0724,40.1484,77615.0
2018-09-28 10:50:00,52.82,52.87,52.81,52.86,63880.0,40.1484,40.1864,40.1408,40.1788,63880.0
2018-09-28 10:55:00,52.86,52.87,52.81,52.82,50986.0,40.1788,40.1864,40.1408,40.1484,50986.0
2018-09-28 11:00:00,52.82,52.84,52.78,52.79,75007.0,40.1484,40.1636,40.118,40.1256,75007.0
2018-09-28 11:05:00,52.79,52.79,52.75,52.77,45244.0,40.1256,40.1256,40.0952,40.1104,45244.0
2018-09-28 11:10:00,52.77,52.78,52.75,52.76,32774.0,40.1104,40.118,40.0952,40.1028,32774.0
2018-09-28 11:15:00,52.77,52.78,52.68,52.69,69560.0,40.1104,40.118,40.042,40.0496,69560.0
2018-09-28 11:20:00,52.7,52.73,52.69,52.72,51715.0,40.0572,40.08,40.0496,40.0724,51715.0
2018-09-28 11:25:00,52.72,52.73,52.69,52.7,24232.0,40.0724,40.08,40.0496,40.0572,24232.0
2018-09-28 11:30:00,52.69,52.72,52.68,52.72,36262.0,40.0496,40.0724,40.042,40.0724,36262.0
2018-09-28 11:35:00,52.72,52.76,52.72,52.73,41967.0,40.0724,40.1028,40.0724,40.08,41967.0
2018-09-28 11:40:00,52.72,52.73,52.66,52.67,53858.0,40.0724,40.08,40.0268,40.0344,53858.0
2018-09-28 11:45:00,52.66,52.68,52.62,52.64,53778.0,40.0268,40.042,39.9964,40.0116,53778.0
2018-09-28 11:50:00,52.63,52.63,52.57,52.59,107548.0,40.004,40.004,39.9584,39.9736,107548.0
2018-09-28 11:55:00,52.59,52.65,52.58,52.63,42666.0,39.9736,40.0192,39.966,40.004,42666.0
2018-09-28 12:00:00,52.63,52.67,52.6,52.65,34836.0,40.004,40.0344,39.9812,40.0192,34836.0
2018-09-28 12:05:00,52.66,52.69,52.66,52.69,23647.0,40.0268,40.0496,40.0268,40.0496,23647.0
2018-09-28 12:10:00,52.69,52.72,52.67,52.69,15418.0,40.0496,40.0724,40.0344,40.0496,15418.0
2018-09-28 12:15:00,52.69,52.73,52.68,52.7,35679.0,40.0496,40.08,40.042,40.0572,35679.0
2018-09-28 12:20:00,52.69,52.75,52.68,52.75,22700.0,40.0496,40.0952,40.042,40.0952,22700.0
2018-09-28 12:25:00,52.75,52.75,52.72,52.73,31597.0,40.0952,40.0952,40.0724,40.08,31597.0
2018-09-28 12:30:00,52.74,52.74,52.7,52.72,25420.0,40.0876,40.0876,40.0572,40.0724,25420.0
2018-09-28 12:35:00,52.72,52.74,52.7,52.73,32807.0,40.0724,40.0876,40.0572,40.08,32807.0
2018-09-28 12:40:00,52.72,52.73,52.7,52.73,31275.0,40.0724,40.08,40.0572,40.08,31275.0
2018-09-28 12:45:00,52.73,52.74,52.64,52.65,37905.0,40.08,40.0876,40.0116,40.0192,37905.0
2018-09-28 12:50:00,52.66,52.72,52.65,52.72,21789.0,40.0268,40.0724,40.0192,40.0724,21789.0
2018-09-28 12:55:00,52.72,52.73,52.69,52.71,33279.0,40.0724,40.08,40.0496,40.0648,33279.0
2018-09-28 13:00:00,52.71,52.75,52.7,52.74,47471.0,40.0648,40.0952,40.0572,40.0876,47471.0
2018-09-28 13:05:00,52.75,52.75,52.73,52.74,25085.0,40.0952,40.0952,40.08,40.0876,25085.0
2018-09-28 13:10:00,52.74,52.78,52.73,52.75,35605.0,40.0876,40.118,40.08,40.0952,35605.0
2018-09-28 13:15:00,52.75,52.77,52.73,52.76,23968.0,40.0952,40.1104,40.08,40.1028,23968.0
2018-09-28 13:20:00,52.75,52.79,52.74,52.77,15182.0,40.0952,40.1256,40.0876,40.1104,15182.0
2018-09-28 13:25:00,52.78,52.8,52.77,52.8,43501.0,40.118,40.1332,40.1104,40.1332,43501.0
2018-09-28 13:30:00,52.8,52.84,52.79,52.84,22725.0,40.1332,40.1636,40.1256,40.1636,22725.0
2018-09-28 13:35:00,52.85,52.86,52.82,52.83,32265.0,40.1712,40.1788,40.1484,40.156,32265.0
2018-09-28 13:40:00,52.82,52.84,52.82,52.83,27454.0,40.1484,40.1636,40.1484,40.156,27454.0
2018-09-28 13:45:00,52.82,52.85,52.8,52.84,40758.0,40.1484,40.1712,40.1332,40.1636,40758.0
2018-09-28 13:50:00,52.83,52.87,52.81,52.83,62778.0,40.156,40.1864,40.1408,40.156,62778.0
2018-09-28 13:55:00,52.82,52.88,52.82,52.88,87812.0,40.1484,40.194,40.1484,40.194,87812.0
2018-09-28 14:00:00,52.88,52.88,52.81,52.81,38785.0,40.194,40.194,40.1408,40.1408,38785.0
2018-09-28 14:05:00,52.81,52.83,52.77,52.83,45778.0,40.1408,40.156,40.1104,40.156,45778.0
2018-09-28 14:10:00,52.83,52.86,52.79,52.86,48689.0,40.156,40.1788,40.1256,40.1788,48689.0
2018-09-28 14:15:00,52.86,52.86,52.79,52.8,49286.0,40.1788,40.1788,40.1256,40.1332,49286.0
2018-09-28 14:20:00,52.8,52.84,52.79,52.8,37614.0,40.1332,40.1636,40.1256,40.1332,37614.0
2018-09-28 14:25:00,52.8,52.85,52.8,52.85,66043.0,40.1332,40.1712,40.1332,40.1712,66043.0
2018-09-28 14:30:00,52.85,52.86,52.81,52.86,61228.0,40.1712,40.1788,40.1408,40.1788,61228.0
2018-09-28 14:35:00,52.86,52.86,52.79,52.8,43197.0,40.1788,40.1788,40.1256,40.1332,43197.0
2018-09-28 14:40:00,52.79,52.8,52.76,52.78,51551.0,40.1256,40.1332,40.1028,40.118,51551.0
2018-09-28 14:45:00,52.78,52.78,52.68,52.69,32521.0,40.118,40.118,40.042,40.0496,32521.0
2018-09-28 14:50:00,52.69,52.72,52.67,52.7,54044.0,40.0496,40.0724,40.0344,40.0572,54044.0
2018-09-28 14:55:00,52.7,52.71,52.66,52.68,69204.0,40.0572,40.0648,40.0268,40.042,69204.0
2018-09-28 15:00:00,52.68,52.75,52.68,52.72,95134.0,40.042,40.0952,40.042,40.0724,95134.0
2018-09-28 15:05:00,52.71,52.75,52.7,52.75,54810.0,40.0648,40.0952,40.0572,40.0952,54810.0
2018-09-28 15:10:00,52.75,52.76,52.72,52.75,77743.0,40.0952,40.1028,40.0724,40.0952,77743.0
2018-09-28 15:15:00,52.75,52.75,52.72,52.73,80016.0,40.0952,40.0952,40.0724,40.08,80016.0
2018-09-28 15:20:00,52.73,52.78,52.72,52.78,225255.0,40.08,40.118,40.0724,40.118,225255.0
2018-09-28 15:25:00,52.78,52.81,52.77,52.78,135857.0,40.118,40.1408,40.1104,40.118,135857.0
2018-09-28 15:30:00,52.77,52.8,52.74,52.76,170377.0,40.1104,40.1332,40.0876,40.1028,170377.0
2018-09-28 15:35:00,52.76,52.78,52.73,52.76,170423.0,40.1028,40.118,40.08,40.1028,170423.0
2018-09-28 15:40:00,52.76,52.79,52.68,52.71,210843.0,40.1028,40.1256,40.042,40.0648,210843.0
2018-09-28 15:45:00,52.71,52.76,52.67,52.73,499889.0,40.0648,40.1028,40.0344,40.08,499889.0
2018-09-28 15:50:00,52.73,52.77,52.71,52.77,289255.0,40.08,40.1104,40.0648,40.1104,289255.0
2018-09-28 15:55:00,52.77,52.82,52.76,52.81,809891.0,40.1104,40.1484,40.1028,40.1408,809891.0
2018-10-01 09:30:00,52.95,53.0,52.79,52.83,178503.0,40.2472,40.2852,40.1256,40.156,178503.0
2018-10-01 09:35:00,52.82,52.92,52.74,52.74,53615.0,40.1484,40.2244,40.0876,40.0876,53615.0
2018-10-01 09:40:00,52.73,52.98,52.72,52.97,109377.0,40.08,40.27,40.0724,40.2624,109377.0
2018-10-01 09:45:00,52.97,52.99,52.91,52.96,56094.0,40.2624,40.2776,40.2168,40.2548,56094.0
2018-10-01 09:50:00,52.96,53.06,52.96,52.98,157619.0,40.2548,40.3308,40.2548,40.27,157619.0
2018-10-01 09:55:00,52.98,53.03,52.97,53.03,55421.0,40.27,40.308,40.2624,40.308,55421.0
2018-10-01 10:00:00,53.04,53.1,53.02,53.1,68344.0,40.3156,40.3612,40.3004,40.3612,68344.0
2018-10-01 10:05:00,53.09,53.18,53.07,53.18,67842.0,40.3536,40.422,40.3384,40.422,67842.0
2018-10-01 10:10:00,53.17,53.19,53.12,53.14,90008.0,40.4144,40.4296,40.3764,40.3916,90008.0
2018-10-01 10:15:00,53.14,53.15,53.09,53.14,57151.0,40.3916,40.3992,40.3536,40.3916,57151.0
2018-10-01 10:20:00,53.14,53.14,53.06,53.07,31115.0,40.3916,40.3916,40.3308,40.3384,31115.0
2018-10-01 10:25:00,53.07,53.08,52.98,53.0,62955.0,40.3384,40.346,40.27,40.2852,62955.0
2018-10-01 10:30:00,53.0,53.01,52.96,52.96,37187.0,40.2852,40.2928,40.2548,40.2548,37187.0
2018-10-01 10:35:00,52.96,53.0,52.93,52.97,44994.0,40.2548,40.2852,40.232,40.2624,44994.0
2018-10-01 10:40:00,52.97,53.01,52.95,52.95,28919.0,40.2624,40.2928,40.2472,40.2472,28919.0
2018-10-01 10:45:00,52.96,52.96,52.91,52.95,40431.0,40.2548,40.2548,40.2168,40.2472,40431.0
2018-10-01 10:50:00,52.94,52.94,52.88,52.93,22903.0,40.2396,40.2396,40.194,40.232,22903.0
2018-10-01 10:55:00,52.94,52.95,52.9,52.91,15252.0,40.2396,40.2472,40.2092,40.2168,15252.0
2018-10-01 11:00:00,52.91,53.0,52.91,52.98,35472.0,40.2168,40.2852,40.2168,40.27,35472.0
2018-10-01 11:05:00,52.99,53.03,52.95,52.96,30096.0,40.2776,40.308,40.2472,40.2548,30096.0
2018-10-01 11:10:00,52.95,52.98,52.94,52.97,39301.0,40.2472,40.27,40.2396,40.2624,39301.0
2018-10-01 11:15:00,52.98,52.98,52.91,52.94,24553.0,40.27,40.27,40.2168,40.2396,24553.0
2018-10-01 11:20:00,52.95,52.96,52.87,52.9,36575.0,40.2472,40.2548,40.1864,40.2092,36575.0
2018-10-01 11:25:00,52.9,52.92,52.88,52.89,31833.0,40.2092,40.2244,40.194,40.2016,31833.0
2018-10-01 11:30:00,52.89,52.89,52.8,52.81,74586.0,40.2016,40.2016,40.1332,40.1408,74586.0
2018-10-01 11:35:00,52.8,52.87,52.8,52.85,36619.0,40.1332,40.1864,40.1332,40.1712,36619.0
2018-10-01 11:40:00,52.84,52.87,52.84,52.85,40090.0,40.1636,40.1864,40.1636,40.1712,40090.0
2018-10-01 11:45:00,52.85,52.89,52.84,52.85,27225.0,40.1712,40.2016,40.1636,40.1712,27225.0
2018-10-01 11:50:00,52.84,52.85,52.82,52.84,23192.0,40.1636,40.1712,40.1484,40.1636,23192.0
2018-10-01 11:55:00,52.84,52.84,52.74,52.75,38010.0,40.1636,40.1636,40.0876,40.0952,38010.0
2018-10-01 12:00:00,52.76,52.81,52.74,52.79,36256.0,40.1028,40.1408,40.0876,40.1256,36256.0
2018-10-01 12:05:00,52.79,52.81,52.76,52.76,49255.0,40.1256,40.1408,40.1028,40.1028,49255.0
2018-10-01 12:10:00,52.76,52.78,52.74,52.75,18546.0,40.1028,40.118,40.0876,40.0952,18546.0
2018-10-01 12:15:00,52.74,52.76,52.72,52.75,18141.0,40.0876,40.1028,40.0724,40.0952,18141.0
2018-10-01 12:20:00,52.74,52.75,52.64,52.71,35518.0,40.0876,40.0952,40.0116,40.0648,35518.0
2018-10-01 12:25:00,52.7,52.71,52.67,52.7,27526.0,40.0572,40.0648,40.0344,40.0572,27526.0
2018-10-01 12:30:00,52.7,52.75,52.69,52.73,23488.0,40.0572,40.0952,40.0496,40.08,23488.0
2018-10-01 12:35:00,52.73,52.75,52.71,52.73,14566.0,40.08,40.0952,40.0648,40.08,14566.0
2018-10-01 12:40:00,52.73,52.74,52.69,52.74,17671.0,40.08,40.0876,40.0496,40.0876,17671.0
2018-10-01 12:45:00,52.73,52.73,52.7,52.71,28705.0,40.08,40.08,40.0572,40.0648,28705.0
2018-10-01 12:50:00,52.71,52.76,52.71,52.76,47413.0,40.0648,40.1028,40.0648,40.1028,47413.0
2018-10-01 12:55:00,52.75,52.77,52.74,52.75,23487.0,40.0952,40.1104,40.0876,40.0952,23487.0
2018-10-01 13:00:00,52.75,52.79,52.74,52.79,23854.0,40.0952,40.1256,40.0876,40.1256,23854.0
2018-10-01 13:05:00,52.79,52.82,52.78,52.79,21328.0,40.1256,40.1484,40.118,40.1256,21328.0
2018-10-01 13:10:00,52.78,52.81,52.75,52.8,23730.0,40.118,40.1408,40.0952,40.1332,23730.0
2018-10-01 13:15:00,52.8,52.83,52.79,52.8,25520.0,40.1332,40.156,40.1256,40.1332,25520.0
2018-10-01 13:20:00,52.8,52.81,52.78,52.78,20364.0,40.1332,40.1408,40.118,40.118,20364.0
2018-10-01 13:25:00,52.79,52.8,52.77,52.8,12162.0,40.1256,40.1332,40.1104,40.1332,12162.0
2018-10-01 13:30:00,52.8,52.84,52.79,52.83,22372.0,40.1332,40.1636,40.1256,40.156,22372.0
2018-10-01 13:35:00,52.83,52.85,52.79,52.81,77749.0,40.156,40.1712,40.1256,40.1408,77749.0
2018-10-01 13:40:00,52.8,52.84,52.78,52.84,55945.0,40.1332,40.1636,40.118,40.1636,55945.0
2018-10-01 13:45:00,52.84,52.84,52.81,52.82,23890.0,40.1636,40.1636,40.1408,40.1484,23890.0
2018-10-01 13:50:00,52.82,52.82,52.74,52.78,46011.0,40.1484,40.1484,40.0876,40.118,46011.0
2018-10-01 13:55:00,52.79,52.8,52.76,52.78,19533.0,40.1256,40.1332,40.1028,40.118,19533.0
2018-10-01 14:00:00,52.78,52.79,52.73,52.77,50807.0,40.118,40.1256,40.08,40.1104,50807.0
2018-10-01 14:05:00,52.77,52.82,52.76,52.81,23319.0,40.1104,40.1484,40.1028,40.1408,23319.0
2018-10-01 14:10:00,52.8,52.82,52.78,52.8,28884.0,40.1332,40.1484,40.118,40.1332,28884.0
2018-10-01 14:15:00,52.8,52.81,52.77,52.8,81910.0,40.1332,40.1408,40.1104,40.1332,81910.0
2018-10-01 14:20:00,52.8,52.86,52.79,52.86,37025.0,40.1332,40.1788,40.1256,40.1788,37025.0
2018-10-01 14:25:00,52.86,52.88,52.85,52.87,23137.0,40.1788,40.194,40.1712,40.1864,23137.0
2018-10-01 14:30:00,52.87,52.88,52.8,52.8,60191.0,40.1864,40.194,40.1332,40.1332,60191.0
2018-10-01 14:35:00,52.8,52.81,52.76,52.78,44302.0,40.1332,40.1408,40.1028,40.118,44302.0
2018-10-01 14:40:00,52.78,52.78,52.72,52.76,54004.0,40.118,40.118,40.0724,40.1028,54004.0
2018-10-01 14:45:00,52.77,52.82,52.77,52.8,38871.0,40.1104,40.1484,40.1104,40.1332,38871.0
2018-10-01 14:50:00,52.8,52.8,52.75,52.76,30879.0,40.1332,40.1332,40.0952,40.1028,30879.0
2018-10-01 14:55:00,52.76,52.79,52.75,52.78,27739.0,40.1028,40.1256,40.0952,40.118,27739.0
2018-10-01 15:00:00,52.78,52.81,52.75,52.75,42819.0,40.118,40.1408,40.0952,40.0952,42819.0
2018-10-01 15:05:00,52.76,52.78,52.75,52.76,32951.0,40.1028,40.118,40.0952,40.1028,32951.0
2018-10-01 15:10:00,52.76,52.78,52.73,52.77,42470.0,40.1028,40.118,40.08,40.1104,42470.0
2018-10-01 15:15:00,52.76,52.78,52.71,52.74,38840.0,40.1028,40.118,40.0648,40.0876,38840.0
2018-10-01 15:20:00,52.73,52.74,52.7,52.72,28868.0,40.08,40.0876,40.0572,40.0724,28868.0
2018-10-01 15:25:00,52.72,52.72,52.67,52.7,32896.0,40.0724,40.0724,40.0344,40.0572,32896.0
2018-10-01 15:30:00,52.7,52.7,52.66,52.69,72918.0,40.0572,40.0572,40.0268,40.0496,72918.0
2018-10-01 15:35:00,52.68,52.7,52.64,52.7,178152.0,40.042,40.0572,40.0116,40.0572,178152.0
2018-10-01 15:40:00,52.69,52.7,52.62,52.64,73338.0,40.0496,40.0572,39.9964,40.0116,73338.0
2018-10-01 15:45:00,52.65,52.76,52.64,52.75,82537.0,40.0192,40.1028,40.0116,40.0952,82537.0
2018-10-01 15:50:00,52.75,52.8,52.73,52.8,117790.0,40.0952,40.1332,40.08,40.1332,117790.0
2018-10-01 15:55:00,52.8,52.84,52.77,52.82,255766.0,40.1332,40.1636,40.1104,40.1484,255766.0
2018-10-02 09:30:00,52.81,52.81,52.61,52.76,87419.0,40.1408,40.1408,39.9888,40.1028,87419.0
2018-10-02 09:35:00,52.77,53.02,52.77,52.96,35774.0,40.1104,40.3004,40.1104,40.2548,35774.0
2018-10-02 09:40:00,52.93,53.06,52.92,53.04,54262.0,40.232,40.3308,40.2244,40.3156,54262.0
2018-10-02 09:45:00,53.05,53.06,52.9,52.91,45196.0,40.3232,40.3308,40.2092,40.2168,45196.0
2018-10-02 09:50:00,52.91,52.91,52.76,52.76,38602.0,40.2168,40.2168,40.1028,40.1028,38602.0
2018-10-02 09:55:00,52.77,52.79,52.7,52.71,42401.0,40.1104,40.1256,40.0572,40.0648,42401.0
2018-10-02 10:00:00,52.71,52.72,52.66,52.7,98052.0,40.0648,40.0724,40.0268,40.0572,98052.0
2018-10-02 10:05:00,52.69,52.7,52.63,52.67,28971.0,40.0496,40.0572,40.004,40.0344,28971.0
2018-10-02 10:10:00,52.67,52.69,52.62,52.62,50243.0,40.0344,40.0496,39.9964,39.9964,50243.0
2018-10-02 10:15:00,52.63,52.63,52.55,52.56,90171.0,40.004,40.004,39.9432,39.9508,90171.0
2018-10-02 10:20:00,52.56,52.61,52.55,52.57,26675.0,39.9508,39.9888,39.9432,39.9584,26675.0
2018-10-02 10:25:00,52.56,52.6,52.54,52.57,22568.0,39.9508,39.9812,39.9356,39.9584,22568.0
2018-10-02 10:30:00,52.58,52.59,52.43,52.47,109716.0,39.966,39.9736,39.852,39.8824,109716.0
2018-10-02 10:35:00,52.47,52.5,52.44,52.5,38446.0,39.8824,39.9052,39.8596,39.9052,38446.0
2018-10-02 10:40:00,52.5,52.54,52.48,52.51,85146.0,39.9052,39.9356,39.89,39.9128,85146.0
2018-10-02 10:45:00,52.51,52.59,52.5,52.57,38076.0,39.9128,39.9736,39.9052,39.9584,38076.0
2018-10-02 10:50:00,52.58,52.62,52.56,52.6,40651.0,39.966,39.9964,39.9508,39.9812,40651.0
2018-10-02 10:55:00,52.59,52.66,52.58,52.62,27269.0,39.9736,40.0268,39.966,39.9964,27269.0
2018-10-02 11:00:00,52.62,52.67,52.58,52.67,37117.0,39.9964,40.0344,39.966,40.0344,37117.0
2018-10-02 11:05:00,52.66,52.78,52.66,52.73,61949.0,40.0268,40.118,40.0268,40.08,61949.0
2018-10-02 11:10:00,52.73,52.74,52.7,52.71,20598.0,40.08,40.0876,40.0572,40.0648,20598.0
2018-10-02 11:15:00,52.71,52.71,52.65,52.67,21132.0,40.0648,40.0648,40.0192,40.0344,21132.0
2018-10-02 11:20:00,52.66,52.68,52.6,52.63,766156.0,40.0268,40.042,39.9812,40.004,766156.0
2018-10-02 11:25:00,52.62,52.62,52.53,52.6,77570.0,39.9964,39.9964,39.928,39.9812,77570.0
2018-10-02 11:30:00,52.6,52.65,52.54,52.55,114706.0,39.9812,40.0192,39.9356,39.9432,114706.0
2018-10-02 11:35:00,52.56,52.57,52.53,52.56,21680.0,39.9508,39.9584,39.928,39.9508,21680.0
2018-10-02 11:40:00,52.55,52.65,52.53,52.65,36982.0,39.9432,40.0192,39.928,40.0192,36982.0
2018-10-02 11:45:00,52.65,52.7,52.64,52.7,30426.0,40.0192,40.0572,40.0116,40.0572,30426.0
2018-10-02 11:50:00,52.69,52.69,52.65,52.66,49806.0,40.0496,40.0496,40.0192,40.0268,49806.0
2018-10-02 11:55:00,52.66,52.68,52.64,52.65,37662.0,40.0268,40.042,40.0116,40.0192,37662.0
2018-10-02 12:00:00,52.64,52.65,52.57,52.59,30179.0,40.0116,40.0192,39.9584,39.9736,30179.0
2018-10-02 12:05:00,52.59,52.62,52.59,52.62,9339.0,39.9736,39.9964,39.9736,39.9964,9339.0
2018-10-02 12:10:00,52.62,52.64,52.59,52.61,34192.0,39.9964,40.0116,39.9736,39.9888,34192.0
2018-10-02 12:15:00,52.61,52.61,52.59,52.6,6773.0,39.9888,39.9888,39.9736,39.9812,6773.0
2018-10-02 12:20:00,52.6,52.61,52.56,52.61,23856.0,39.9812,39.9888,39.9508,39.9888,23856.0
2018-10-02 12:25:00,52.61,52.61,52.57,52.59,13469.0,39.9888,39.9888,39.9584,39.9736,13469.0
2018-10-02 12:30:00,52.59,52.61,52.56,52.61,16337.0,39.9736,39.9888,39.9508,39.9888,16337.0
2018-10-02 12:35:00,52.6,52.64,52.59,52.63,15151.0,39.9812,40.0116,39.9736,40.004,15151.0
2018-10-02 12:40:00,52.63,52.67,52.62,52.65,19427.0,40.004,40.0344,39.9964,40.0192,19427.0
2018-10-02 12:45:00,52.65,52.66,52.6,52.63,16875.0,40.0192,40.0268,39.9812,40.004,16875.0
2018-10-02 12:50:00,52.63,52.65,52.62,52.63,11721.0,40.004,40.0192,39.9964,40.004,11721.0
2018-10-02 12:55:00,52.63,52.63,52.61,52.62,15895.0,40.004,40.004,39.9888,39.9964,15895.0
2018-10-02 13:00:00,52.62,52.63,52.59,52.62,12020.0,39.9964,40.004,39.9736,39.9964,12020.0
2018-10-02 13:05:00,52.61,52.63,52.6,52.61,14722.0,39.9888,40.004,39.9812,39.9888,14722.0
2018-10-02 13:10:00,52.61,52.65,52.6,52.65,12806.0,39.9888,40.0192,39.9812,40.0192,12806.0
2018-10-02 13:15:00,52.65,52.67,52.62,52.63,17469.0,40.0192,40.0344,39.9964,40.004,17469.0
2018-10-02 13:20:00,52.64,52.65,52.62,52.62,26332.0,40.0116,40.0192,39.9964,39.9964,26332.0
2018-10-02 13:25:00,52.62,52.62,52.58,52.6,14506.0,39.9964,39.9964,39.966,39.9812,14506.0
2018-10-02 13:30:00,52.6,52.62,52.6,52.6,22908.0,39.9812,39.9964,39.9812,39.9812,22908.0
2018-10-02 13:35:00,52.61,52.65,52.6,52.64,47549.0,39.9888,40.0192,39.9812,40.0116,47549.0
2018-10-02 13:40:00,52.64,52.64,52.63,52.63,12161.0,40.0116,40.0116,40.004,40.004,12161.0
2018-10-02 13:45:00,52.64,52.64,52.58,52.62,33166.0,40.0116,40.0116,39.966,39.9964,33166.0
2018-10-02 13:50:00,52.62,52.64,52.61,52.61,38305.0,39.9964,40.0116,39.9888,39.9888,38305.0
2018-10-02 13:55:00,52.61,52.65,52.61,52.63,58018.0,39.9888,40.0192,39.9888,40.004,58018.0
2018-10-02 14:00:00,52.64,52.66,52.63,52.66,57186.0,40.0116,40.0268,40.004,40.0268,57186.0
2018-10-02 14:05:00,52.66,52.66,52.64,52.65,29166.0,40.0268,40.0268,40.0116,40.0192,29166.0
2018-10-02 14:10:00,52.65,52.65,52.6,52.64,41566.0,40.0192,40.0192,39.9812,40.0116,41566.0
2018-10-02 14:15:00,52.63,52.68,52.63,52.67,53395.0,40.004,40.042,40.004,40.0344,53395.0
2018-10-02 14:20:00,52.66,52.68,52.65,52.68,44297.0,40.0268,40.042,40.0192,40.042,44297.0
2018-10-02 14:25:00,52.69,52.69,52.65,52.69,43659.0,40.0496,40.0496,40.0192,40.0496,43659.0
2018-10-02 14:30:00,52.69,52.69,52.67,52.68,30335.0,40.0496,40.0496,40.0344,40.042,30335.0
2018-10-02 14:35:00,52.67,52.68,52.63,52.65,35757.0,40.0344,40.042,40.004,40.0192,35757.0
2018-10-02 14:40:00,52.65,52.67,52.64,52.66,52369.0,40.0192,40.0344,40.0116,40.0268,52369.0
2018-10-02 14:45:00,52.66,52.67,52.65,52.67,39562.0,40.0268,40.0344,40.0192,40.0344,39562.0
2018-10-02 14:50:00,52.66,52.67,52.64,52.67,49644.0,40.0268,40.0344,40.0116,40.0344,49644.0
2018-10-02 14:55:00,52.66,52.69,52.66,52.69,30935.0,40.0268,40.0496,40.0268,40.0496,30935.0
2018-10-02 15:00:00,52.69,52.72,52.65,52.67,64477.0,40.0496,40.0724,40.0192,40.0344,64477.0
2018-10-02 15:05:00,52.68,52.7,52.66,52.69,48067.0,40.042,40.0572,40.0268,40.0496,48067.0
2018-10-02 15:10:00,52.7,52.7,52.67,52.68,31499.0,40.0572,40.0572,40.0344,40.042,31499.0
2018-10-02 15:15:00,52.68,52.69,52.64,52.65,50045.0,40.042,40.0496,40.0116,40.0192,50045.0
2018-10-02 15:20:00,52.65,52.67,52.64,52.67,50283.0,40.0192,40.0344,40.0116,40.0344,50283.0
2018-10-02 15:25:00,52.66,52.71,52.66,52.69,77251.0,40.0268,40.0648,40.0268,40.0496,77251.0
2018-10-02 15:30:00,52.7,52.8,52.69,52.78,128993.0,40.0572,40.1332,40.0496,40.118,128993.0
2018-10-02 15:35:00,52.78,52.78,52.72,52.75,68625.0,40.118,40.118,40.0724,40.0952,68625.0
2018-10-02 15:40:00,52.75,52.8,52.74,52.77,105582.0,40.0952,40.1332,40.0876,40.1104,105582.0
2018-10-02 15:45:00,52.77,52.79,52.77,52.79,113084.0,40.1104,40.1256,40.1104,40.1256,113084.0
2018-10-02 15:50:00,52.79,52.79,52.77,52.78,79523.0,40.1256,40.1256,40.1104,40.118,79523.0
2018-10-02 15:55:00,52.78,52.81,52.74,52.75,401417.0,40.118,40.1408,40.0876,40.0952,401417.0
2018-10-03 09:30:00,53.06,53.31,53.02,53.25,199850.0,40.3308,40.5209,40.3004,40.4753,199850.0
2018-10-03 09:35:00,53.26,53.27,53.14,53.16,131190.0,40.4829,40.4905,40.3916,40.4068,131190.0
2018-10-03 09:40:00,53.16,53.24,53.12,53.21,103805.0,40.4068,40.4676,40.3764,40.4448,103805.0
2018-10-03 09:45:00,53.21,53.21,53.02,53.03,46089.0,40.4448,40.4448,40.3004,40.308,46089.0
2018-10-03 09:50:00,53.04,53.04,52.9,52.9,36857.0,40.3156,40.3156,40.2092,40.2092,36857.0
2018-10-03 09:55:00,52.9,52.92,52.83,52.83,77812.0,40.2092,40.2244,40.156,40.156,77812.0
2018-10-03 10:00:00,52.84,52.92,52.79,52.9,190036.0,40.1636,40.2244,40.1256,40.2092,190036.0
2018-10-03 10:05:00,52.9,52.98,52.89,52.96,47320.0,40.2092,40.27,40.2016,40.2548,47320.0
2018-10-03 10:10:00,52.95,53.0,52.91,52.96,49279.0,40.2472,40.2852,40.2168,40.2548,49279.0
2018-10-03 10:15:00,52.97,53.02,52.95,53.02,54896.0,40.2624,40.3004,40.2472,40.3004,54896.0
2018-10-03 10:20:00,53.0,53.07,52.96,53.03,295450.0,40.2852,40.3384,40.2548,40.308,295450.0
2018-10-03 10:25:00,53.03,53.06,52.99,53.01,51166.0,40.308,40.3308,40.2776,40.2928,51166.0
2018-10-03 10:30:00,53.0,53.04,52.96,53.03,45346.0,40.2852,40.3156,40.2548,40.308,45346.0
2018-10-03 10:35:00,53.03,53.08,53.02,53.07,41419.0,40.308,40.346,40.3004,40.3384,41419.0
2018-10-03 10:40:00,53.08,53.08,53.02,53.04,36537.0,40.346,40.346,40.3004,40.3156,36537.0
2018-10-03 10:45:00,53.05,53.09,53.03,53.08,35522.0,40.3232,40.3536,40.308,40.346,35522.0
2018-10-03 10:50:00,53.08,53.12,53.05,53.07,43285.0,40.346,40.3764,40.3232,40.3384,43285.0
2018-10-03 10:55:00,53.07,53.1,53.05,53.09,16908.0,40.3384,40.3612,40.3232,40.3536,16908.0
2018-10-03 11:00:00,53.09,53.1,53.04,53.06,47660.0,40.3536,40.3612,40.3156,40.3308,47660.0
2018-10-03 11:05:00,53.07,53.09,53.03,53.08,29727.0,40.3384,40.3536,40.308,40.346,29727.0
2018-10-03 11:10:00,53.07,53.09,53.04,53.05,24105.0,40.3384,40.3536,40.3156,40.3232,24105.0
2018-10-03 11:15:00,53.06,53.07,53.03,53.06,22687.0,40.3308,40.3384,40.308,40.3308,22687.0
2018-10-03 11:20:00,53.07,53.08,53.03,53.07,43645.0,40.3384,40.346,40.308,40.3384,43645.0
2018-10-03 11:25:00,53.07,53.19,53.06,53.18,54586.0,40.3384,40.4296,40.3308,40.422,54586.0
2018-10-03 11:30:00,53.19,53.22,53.15,53.22,53885.0,40.4296,40.4524,40.3992,40.4524,53885.0
2018-10-03 11:35:00,53.21,53.23,53.16,53.22,61545.0,40.4448,40.46,40.4068,40.4524,61545.0
2018-10-03 11:40:00,53.22,53.23,53.17,53.2,30963.0,40.4524,40.46,40.4144,40.4372,30963.0
2018-10-03 11:45:00,53.19,53.36,53.19,53.35,104077.0,40.4296,40.5589,40.4296,40.5513,104077.0
2018-10-03 11:50:00,53.35,53.43,53.34,53.39,61664.0,40.5513,40.6121,40.5437,40.5817,61664.0
2018-10-03 11:55:00,53.39,53.5,53.39,53.5,104347.0,40.5817,40.6653,40.5817,40.6653,104347.0
2018-10-03 12:00:00,53.5,53.53,53.46,53.47,154892.0,40.6653,40.6881,40.6349,40.6425,154892.0
2018-10-03 12:05:00,53.47,53.48,53.37,53.38,65320.0,40.6425,40.6501,40.5665,40.5741,65320.0
2018-10-03 12:10:00,53.38,53.4,53.35,53.37,22930.0,40.5741,40.5893,40.5513,40.5665,22930.0
2018-10-03 12:15:00,53.37,53.45,53.37,53.41,33460.0,40.5665,40.6273,40.5665,40.5969,33460.0
2018-10-03 12:20:00,53.42,53.48,53.39,53.48,34271.0,40.6045,40.6501,40.5817,40.6501,34271.0
2018-10-03 12:25:00,53.48,53.53,53.47,53.49,96955.0,40.6501,40.6881,40.6425,40.6577,96955.0
2018-10-03 12:30:00,53.49,53.51,53.45,53.51,31326.0,40.6577,40.6729,40.6273,40.6729,31326.0
2018-10-03 12:35:00,53.51,53.53,53.47,53.48,31825.0,40.6729,40.6881,40.6425,40.6501,31825.0
2018-10-03 12:40:00,53.47,53.55,53.46,53.5,87659.0,40.6425,40.7033,40.6349,40.6653,87659.0
2018-10-03 12:45:00,53.5,53.57,53.49,53.56,86559.0,40.6653,40.7185,40.6577,40.7109,86559.0
2018-10-03 12:50:00,53.56,53.56,53.49,53.49,30410.0,40.7109,40.7109,40.6577,40.6577,30410.0
2018-10-03 12:55:00,53.49,53.51,53.45,53.49,32728.0,40.6577,40.6729,40.6273,40.6577,32728.0
2018-10-03 13:00:00,53.5,53.55,53.49,53.55,41844.0,40.6653,40.7033,40.6577,40.7033,41844.0
2018-10-03 13:05:00,53.55,53.56,53.47,53.51,27704.0,40.7033,40.7109,40.6425,40.6729,27704.0
2018-10-03 13:10:00,53.51,53.51,53.44,53.45,21558.0,40.6729,40.6729,40.6197,40.6273,21558.0
2018-10-03 13:15:00,53.45,53.51,53.44,53.5,37242.0,40.6273,40.6729,40.6197,40.6653,37242.0
2018-10-03 13:20:00,53.5,53.5,53.42,53.42,17496.0,40.6653,40.6653,40.6045,40.6045,17496.0
2018-10-03 13:25:00,53.42,53.48,53.4,53.47,45017.0,40.6045,40.6501,40.5893,40.6425,45017.0
2018-10-03 13:30:00,53.48,53.5,53.44,53.47,30582.0,40.6501,40.6653,40.6197,40.6425,30582.0
2018-10-03 13:35:00,53.47,53.49,53.45,53.48,27791.0,40.6425,40.6577,40.6273,40.6501,27791.0
2018-10-03 13:40:00,53.48,53.48,53.42,53.44,24051.0,40.6501,40.6501,40.6045,40.6197,24051.0
2018-10-03 13:45:00,53.44,53.48,53.42,53.48,31463.0,40.6197,40.6501,40.6045,40.6501,31463.0
2018-10-03 13:50:00,53.49,53.51,53.46,53.48,22143.0,40.6577,40.6729,40.6349,40.6501,22143.0
2018-10-03 13:55:00,53.48,53.53,53.47,53.52,28246.0,40.6501,40.6881,40.6425,40.6805,28246.0
2018-10-03 14:00:00,53.53,53.55,53.49,53.54,24208.0,40.6881,40.7033,40.6577,40.6957,24208.0
2018-10-03 14:05:00,53.55,53.55,53.51,53.53,24710.0,40.7033,40.7033,40.6729,40.6881,24710.0
2018-10-03 14:10:00,53.53,53.57,53.51,53.51,31922.0,40.6881,40.7185,40.6729,40.6729,31922.0
2018-10-03 14:15:00,53.51,53.54,53.49,53.5,38604.0,40.6729,40.6957,40.6577,40.6653,38604.0
2018-10-03 14:20:00,53.5,53.55,53.49,53.52,41268.0,40.6653,40.7033,40.6577,40.6805,41268.0
2018-10-03 14:25:00,53.52,53.55,53.48,53.53,54034.0,40.6805,40.7033,40.6501,40.6881,54034.0
2018-10-03 14:30:00,53.53,53.55,53.49,53.54,74145.0,40.6881,40.7033,40.6577,40.6957,74145.0
2018-10-03 14:35:00,53.52,53.53,53.44,53.48,58732.0,40.6805,40.6881,40.6197,40.6501,58732.0
2018-10-03 14:40:00,53.48,53.48,53.38,53.39,38522.0,40.6501,40.6501,40.5741,40.5817,38522.0
2018-10-03 14:45:00,53.39,53.39,53.3,53.3,39384.0,40.5817,40.5817,40.5133,40.5133,39384.0
2018-10-03 14:50:00,53.3,53.33,53.27,53.29,37388.0,40.5133,40.5361,40.4905,40.5057,37388.0
2018-10-03 14:55:00,53.29,53.36,53.27,53.36,61980.0,40.5057,40.5589,40.4905,40.5589,61980.0
2018-10-03 15:00:00,53.37,53.38,53.28,53.33,69514.0,40.5665,40.5741,40.4981,40.5361,69514.0
2018-10-03 15:05:00,53.33,53.35,53.29,53.34,64593.0,40.5361,40.5513,40.5057,40.5437,64593.0
2018-10-03 15:10:00,53.34,53.34,53.27,53.29,62814.0,40.5437,40.5437,40.4905,40.5057,62814.0
2018-10-03 15:15:00,53.29,53.3,53.24,53.26,85947.0,40.5057,40.5133,40.4676,40.4829,85947.0
2018-10-03 15:20:00,53.25,53.28,53.22,53.22,75668.0,40.4753,40.4981,40.4524,40.4524,75668.0
2018-10-03 15:25:00,53.22,53.28,53.2,53.26,44526.0,40.4524,40.4981,40.4372,40.4829,44526.0
2018-10-03 15:30:00,53.26,53.31,53.24,53.3,44365.0,40.4829,40.5209,40.4676,40.5133,44365.0
2018-10-03 15:35:00,53.3,53.33,53.27,53.32,72215.0,40.5133,40.5361,40.4905,40.5285,72215.0
2018-10-03 15:40:00,53.32,53.39,53.3,53.38,72756.0,40.5285,40.5817,40.5133,40.5741,72756.0
2018-10-03 15:45:00,53.37,53.43,53.37,53.41,80615.0,40.5665,40.6121,40.5665,40.5969,80615.0
2018-10-03 15:50:00,53.41,53.43,53.41,53.41,99540.0,40.5969,40.6121,40.5969,40.5969,99540.0
2018-10-03 15:55:00,53.41,53.44,53.36,53.43,553697.0,40.5969,40.6197,40.5589,40.6121,553697.0
2018-10-04 09:30:00,53.36,53.82,53.36,53.78,167254.0,40.5589,40.9085,40.5589,40.8781,167254.0
2018-10-04 09:35:00,53.78,53.91,53.7,53.91,78200.0,40.8781,40.9769,40.8173,40.9769,78200.0
2018-10-04 09:40:00,53.91,54.01,53.91,53.99,74954.0,40.9769,41.0529,40.9769,41.0377,74954.0
2018-10-04 09:45:00,53.99,54.07,53.94,54.06,76250.0,41.0377,41.0985,40.9997,41.0909,76250.0
2018-10-04 09:50:00,54.07,54.09,53.99,54.09,74252.0,41.0985,41.1137,41.0377,41.1137,74252.0
2018-10-04 09:55:00,54.08,54.08,53.98,53.99,62669.0,41.1061,41.1061,41.0301,41.0377,62669.0
2018-10-04 10:00:00,53.99,54.02,53.93,53.99,59668.0,41.0377,41.0605,40.9921,41.0377,59668.0
2018-10-04 10:05:00,53.98,53.99,53.89,53.91,51902.0,41.0301,41.0377,40.9617,40.9769,51902.0
2018-10-04 10:10:00,53.9,53.93,53.81,53.84,40146.0,40.9693,40.9921,40.9009,40.9237,40146.0
2018-10-04 10:15:00,53.83,53.95,53.82,53.91,63139.0,40.9161,41.0073,40.9085,40.9769,63139.0
2018-10-04 10:20:00,53.91,53.96,53.84,53.86,69147.0,40.9769,41.0149,40.9237,40.9389,69147.0
2018-10-04 10:25:00,53.86,53.9,53.81,53.84,57038.0,40.9389,40.9693,40.9009,40.9237,57038.0
2018-10-04 10:30:00,53.84,53.86,53.67,53.69,175119.0,40.9237,40.9389,40.7945,40.8097,175119.0
2018-10-04 10:35:00,53.69,53.75,53.66,53.71,91449.0,40.8097,40.8553,40.7869,40.8249,91449.0
2018-10-04 10:40:00,53.7,53.76,53.64,53.75,42941.0,40.8173,40.8629,40.7717,40.8553,42941.0
2018-10-04 10:45:00,53.76,53.85,53.73,53.85,41924.0,40.8629,40.9313,40.8401,40.9313,41924.0
2018-10-04 10:50:00,53.85,53.9,53.81,53.84,42488.0,40.9313,40.9693,40.9009,40.9237,42488.0
2018-10-04 10:55:00,53.84,53.87,53.76,53.78,33468.0,40.9237,40.9465,40.8629,40.8781,33468.0
2018-10-04 11:00:00,53.78,53.88,53.78,53.87,39960.0,40.8781,40.9541,40.8781,40.9465,39960.0
2018-10-04 11:05:00,53.87,53.88,53.78,53.78,31892.0,40.9465,40.9541,40.8781,40.8781,31892.0
2018-10-04 11:10:00,53.79,53.88,53.79,53.82,33425.0,40.8857,40.9541,40.8857,40.9085,33425.0
2018-10-04 11:15:00,53.82,53.84,53.8,53.83,36894.0,40.9085,40.9237,40.8933,40.9161,36894.0
2018-10-04 11:20:00,53.82,53.87,53.8,53.87,31785.0,40.9085,40.9465,40.8933,40.9465,31785.0
2018-10-04 11:25:00,53.86,53.86,53.76,53.77,68177.0,40.9389,40.9389,40.8629,40.8705,68177.0
2018-10-04 11:30:00,53.78,53.81,53.73,53.78,68351.0,40.8781,40.9009,40.8401,40.8781,68351.0
2018-10-04 11:35:00,53.77,53.78,53.66,53.66,38564.0,40.8705,40.8781,40.7869,40.7869,38564.0
2018-10-04 11:40:00,53.66,53.68,53.6,53.61,25320.0,40.7869,40.8021,40.7413,40.7489,25320.0
2018-10-04 11:45:00,53.61,53.68,53.6,53.62,43525.0,40.7489,40.8021,40.7413,40.7565,43525.0
2018-10-04 11:50:00,53.61,53.67,53.6,53.66,44177.0,40.7489,40.7945,40.7413,40.7869,44177.0
2018-10-04 11:55:00,53.66,53.67,53.56,53.58,35774.0,40.7869,40.7945,40.7109,40.7261,35774.0
2018-10-04 12:00:00,53.58,53.59,53.51,53.52,34552.0,40.7261,40.7337,40.6729,40.6805,34552.0
2018-10-04 12:05:00,53.51,53.6,53.5,53.53,58869.0,40.6729,40.7413,40.6653,40.6881,58869.0
2018-10-04 12:10:00,53.53,53.54,53.46,53.48,37775.0,40.6881,40.6957,40.6349,40.6501,37775.0
2018-10-04 12:15:00,53.48,53.5,53.43,53.48,41886.0,40.6501,40.6653,40.6121,40.6501,41886.0
2018-10-04 12:20:00,53.48,53.55,53.48,53.52,35262.0,40.6501,40.7033,40.6501,40.6805,35262.0
2018-10-04 12:25:00,53.52,53.61,53.48,53.6,47117.0,40.6805,40.7489,40.6501,40.7413,47117.0
2018-10-04 12:30:00,53.6,53.7,53.58,53.7,78399.0,40.7413,40.8173,40.7261,40.8173,78399.0
2018-10-04 12:35:00,53.7,53.74,53.64,53.65,61056.0,40.8173,40.8477,40.7717,40.7793,61056.0
2018-10-04 12:40:00,53.65,53.65,53.61,53.63,28763.0,40.7793,40.7793,40.7489,40.7641,28763.0
2018-10-04 12:45:00,53.63,53.66,53.6,53.61,21864.0,40.7641,40.7869,40.7413,40.7489,21864.0
2018-10-04 12:50:00,53.61,53.67,53.6,53.67,24590.0,40.7489,40.7945,40.7413,40.7945,24590.0
2018-10-04 12:55:00,53.67,53.68,53.59,53.6,40535.0,40.7945,40.8021,40.7337,40.7413,40535.0
2018-10-04 13:00:00,53.6,53.6,53.54,53.57,37762.0,40.7413,40.7413,40.6957,40.7185,37762.0
2018-10-04 13:05:00,53.57,53.6,53.53,53.55,32508.0,40.7185,40.7413,40.6881,40.7033,32508.0
2018-10-04 13:10:00,53.56,53.57,53.5,53.5,29291.0,40.7109,40.7185,40.6653,40.6653,29291.0
2018-10-04 13:15:00,53.5,53.53,53.48,53.5,56716.0,40.6653,40.6881,40.6501,40.6653,56716.0
2018-10-04 13:20:00,53.49,53.53,53.44,53.52,30755.0,40.6577,40.6881,40.6197,40.6805,30755.0
2018-10-04 13:25:00,53.51,53.53,53.49,53.51,31795.0,40.6729,40.6881,40.6577,40.6729,31795.0
2018-10-04 13:30:00,53.5,53.51,53.42,53.45,60440.0,40.6653,40.6729,40.6045,40.6273,60440.0
2018-10-04 13:35:00,53.45,53.47,53.42,53.45,37240.0,40.6273,40.6425,40.6045,40.6273,37240.0
2018-10-04 13:40:00,53.46,53.57,53.46,53.57,61298.0,40.6349,40.7185,40.6349,40.7185,61298.0
2018-10-04 13:45:00,53.57,53.57,53.46,53.48,25944.0,40.7185,40.7185,40.6349,40.6501,25944.0
2018-10-04 13:50:00,53.47,53.53,53.46,53.49,37291.0,40.6425,40.6881,40.6349,40.6577,37291.0
2018-10-04 13:55:00,53.48,53.51,53.44,53.51,29988.0,40.6501,40.6729,40.6197,40.6729,29988.0
2018-10-04 14:00:00,53.51,53.52,53.46,53.51,31064.0,40.6729,40.6805,40.6349,40.6729,31064.0
2018-10-04 14:05:00,53.51,53.52,53.44,53.45,85994.0,40.6729,40.6805,40.6197,40.6273,85994.0
2018-10-04 14:10:00,53.44,53.48,53.43,53.47,121536.0,40.6197,40.6501,40.6121,40.6425,121536.0
2018-10-04 14:15:00,53.46,53.47,53.41,53.41,99023.0,40.6349,40.6425,40.5969,40.5969,99023.0
2018-10-04 14:20:00,53.42,53.46,53.4,53.45,50598.0,40.6045,40.6349,40.5893,40.6273,50598.0
2018-10-04 14:25:00,53.45,53.49,53.42,53.47,80332.0,40.6273,40.6577,40.6045,40.6425,80332.0
2018-10-04 14:30:00,53.47,53.47,53.43,53.47,31291.0,40.6425,40.6425,40.6121,40.6425,31291.0
2018-10-04 14:35:00,53.48,53.52,53.46,53.5,139654.0,40.6501,40.6805,40.6349,40.6653,139654.0
2018-10-04 14:40:00,53.51,53.54,53.48,53.52,51195.0,40.6729,40.6957,40.6501,40.6805,51195.0
2018-10-04 14:45:00,53.52,53.57,53.51,53.54,41256.0,40.6805,40.7185,40.6729,40.6957,41256.0
2018-10-04 14:50:00,53.54,53.59,53.53,53.58,46361.0,40.6957,40.7337,40.6881,40.7261,46361.0
2018-10-04 14:55:00,53.58,53.61,53.54,53.57,50414.0,40.7261,40.7489,40.6957,40.7185,50414.0
2018-10-04 15:00:00,53.57,53.6,53.54,53.58,64424.0,40.7185,40.7413,40.6957,40.7261,64424.0
2018-10-04 15:05:00,53.58,53.64,53.57,53.63,56697.0,40.7261,40.7717,40.7185,40.7641,56697.0
2018-10-04 15:10:00,53.64,53.66,53.61,53.64,21762.0,40.7717,40.7869,40.7489,40.7717,21762.0
2018-10-04 15:15:00,53.65,53.69,53.63,53.68,30826.0,40.7793,40.8097,40.7641,40.8021,30826.0
2018-10-04 15:20:00,53.69,53.69,53.61,53.63,31862.0,40.8097,40.8097,40.7489,40.7641,31862.0
2018-10-04 15:25:00,53.63,53.7,53.61,53.66,48719.0,40.7641,40.8173,40.7489,40.7869,48719.0
2018-10-04 15:30:00,53.66,53.67,53.62,53.62,41780.0,40.7869,40.7945,40.7565,40.7565,41780.0
2018-10-04 15:35:00,53.62,53.64,53.57,53.59,166977.0,40.7565,40.7717,40.7185,40.7337,166977.0
2018-10-04 15:40:00,53.58,53.6,53.56,53.59,48048.0,40.7261,40.7413,40.7109,40.7337,48048.0
2018-10-04 15:45:00,53.58,53.71,53.57,53.69,84323.0,40.7261,40.8249,40.7185,40.8097,84323.0
2018-10-04 15:50:00,53.69,53.75,53.68,53.73,100023.0,40.8097,40.8553,40.8021,40.8401,100023.0
2018-10-04 15:55:00,53.73,53.73,53.66,53.68,217047.0,40.8401,40.8401,40.7869,40.8021,217047.0
2018-10-05 09:30:00,53.88,53.96,53.68,53.91,91188.0,40.9541,41.0149,40.8021,40.9769,91188.0
2018-10-05 09:35:00,53.91,53.94,53.78,53.86,52034.0,40.9769,40.9997,40.8781,40.9389,52034.0
2018-10-05 09:40:00,53.86,53.92,53.78,53.8,31856.0,40.9389,40.9845,40.8781,40.8933,31856.0
2018-10-05 09:45:00,53.8,53.93,53.8,53.91,21729.0,40.8933,40.9921,40.8933,40.9769,21729.0
2018-10-05 09:50:00,53.91,54.07,53.9,53.97,64572.0,40.9769,41.0985,40.9693,41.0225,64572.0
2018-10-05 09:55:00,53.97,53.99,53.9,53.91,34162.0,41.0225,41.0377,40.9693,40.9769,34162.0
2018-10-05 10:00:00,53.92,53.98,53.89,53.93,64367.0,40.9845,41.0301,40.9617,40.9921,64367.0
2018-10-05 10:05:00,53.94,53.97,53.89,53.9,73439.0,40.9997,41.0225,40.9617,40.9693,73439.0
2018-10-05 10:10:00,53.9,53.93,53.82,53.83,37752.0,40.9693,40.9921,40.9085,40.9161,37752.0
2018-10-05 10:15:00,53.82,53.88,53.82,53.86,18435.0,40.9085,40.9541,40.9085,40.9389,18435.0
2018-10-05 10:20:00,53.85,53.85,53.79,53.82,33372.0,40.9313,40.9313,40.8857,40.9085,33372.0
2018-10-05 10:25:00,53.82,53.91,53.82,53.82,34152.0,40.9085,40.9769,40.9085,40.9085,34152.0
2018-10-05 10:30:00,53.82,53.84,53.8,53.82,36821.0,40.9085,40.9237,40.8933,40.9085,36821.0
2018-10-05 10:35:00,53.82,53.83,53.76,53.79,18840.0,40.9085,40.9161,40.8629,40.8857,18840.0
2018-10-05 10:40:00,53.78,53.79,53.72,53.79,22124.0,40.8781,40.8857,40.8325,40.8857,22124.0
2018-10-05 10:45:00,53.79,53.8,53.73,53.73,19806.0,40.8857,40.8933,40.8401,40.8401,19806.0
2018-10-05 10:50:00,53.74,53.8,53.73,53.77,28172.0,40.8477,40.8933,40.8401,40.8705,28172.0
2018-10-05 10:55:00,53.77,53.85,53.75,53.77,39602.0,40.8705,40.9313,40.8553,40.8705,39602.0
2018-10-05 11:00:00,53.77,53.78,53.65,53.65,59781.0,40.8705,40.8781,40.7793,40.7793,59781.0
2018-10-05 11:05:00,53.66,53.71,53.65,53.69,26223.0,40.7869,40.8249,40.7793,40.8097,26223.0
2018-10-05 11:10:00,53.69,53.78,53.69,53.77,56065.0,40.8097,40.8781,40.8097,40.8705,56065.0
2018-10-05 11:15:00,53.77,53.78,53.68,53.72,40000.0,40.8705,40.8781,40.8021,40.8325,40000.0
2018-10-05 11:20:00,53.71,53.73,53.67,53.71,72210.0,40.8249,40.8401,40.7945,40.8249,72210.0
2018-10-05 11:25:00,53.71,53.72,53.58,53.59,54441.0,40.8249,40.8325,40.7261,40.7337,54441.0
2018-10-05 11:30:00,53.6,53.63,53.54,53.55,51228.0,40.7413,40.7641,40.6957,40.7033,51228.0
2018-10-05 11:35:00,53.56,53.6,53.54,53.56,47912.0,40.7109,40.7413,40.6957,40.7109,47912.0
2018-10-05 11:40:00,53.55,53.56,53.47,53.54,39586.0,40.7033,40.7109,40.6425,40.6957,39586.0
2018-10-05 11:45:00,53.54,53.55,53.47,53.5,36676.0,40.6957,40.7033,40.6425,40.6653,36676.0
2018-10-05 11:50:00,53.5,53.53,53.47,53.51,52045.0,40.6653,40.6881,40.6425,40.6729,52045.0
2018-10-05 11:55:00,53.51,53.56,53.5,53.52,37251.0,40.6729,40.7109,40.6653,40.6805,37251.0
2018-10-05 12:00:00,53.51,53.57,53.5,53.56,31167.0,40.6729,40.7185,40.6653,40.7109,31167.0
2018-10-05 12:05:00,53.56,53.61,53.55,53.61,20904.0,40.7109,40.7489,40.7033,40.7489,20904.0
2018-10-05 12:10:00,53.61,53.64,53.58,53.61,38914.0,40.7489,40.7717,40.7261,40.7489,38914.0
2018-10-05 12:15:00,53.61,53.65,53.59,53.65,84691.0,40.7489,40.7793,40.7337,40.7793,84691.0
2018-10-05 12:20:00,53.65,53.69,53.62,53.68,47539.0,40.7793,40.8097,40.7565,40.8021,47539.0
2018-10-05 12:25:00,53.69,53.69,53.59,53.59,37461.0,40.8097,40.8097,40.7337,40.7337,37461.0
2018-10-05 12:30:00,53.59,53.59,53.55,53.55,37360.0,40.7337,40.7337,40.7033,40.7033,37360.0
2018-10-05 12:35:00,53.55,53.6,53.53,53.55,45079.0,40.7033,40.7413,40.6881,40.7033,45079.0
2018-10-05 12:40:00,53.54,53.54,53.48,53.51,40872.0,40.6957,40.6957,40.6501,40.6729,40872.0
2018-10-05 12:45:00,53.51,53.53,53.47,53.51,22051.0,40.6729,40.6881,40.6425,40.6729,22051.0
2018-10-05 12:50:00,53.51,53.53,53.48,53.52,49129.0,40.6729,40.6881,40.6501,40.6805,49129.0
2018-10-05 12:55:00,53.52,53.54,53.47,53.5,33491.0,40.6805,40.6957,40.6425,40.6653,33491.0
2018-10-05 13:00:00,53.49,53.52,53.48,53.52,39749.0,40.6577,40.6805,40.6501,40.6805,39749.0
2018-10-05 13:05:00,53.51,53.52,53.46,53.47,56926.0,40.6729,40.6805,40.6349,40.6425,56926.0
2018-10-05 13:10:00,53.47,53.48,53.45,53.46,37089.0,40.6425,40.6501,40.6273,40.6349,37089.0
2018-10-05 13:15:00,53.46,53.47,53.43,53.45,69403.0,40.6349,40.6425,40.6121,40.6273,69403.0
2018-10-05 13:20:00,53.44,53.45,53.4,53.43,68184.0,40.6197,40.6273,40.5893,40.6121,68184.0
2018-10-05 13:25:00,53.43,53.45,53.4,53.43,33938.0,40.6121,40.6273,40.5893,40.6121,33938.0
2018-10-05 13:30:00,53.44,53.44,53.38,53.39,38248.0,40.6197,40.6197,40.5741,40.5817,38248.0
2018-10-05 13:35:00,53.39,53.42,53.35,53.4,39611.0,40.5817,40.6045,40.5513,40.5893,39611.0
2018-10-05 13:40:00,53.4,53.46,53.4,53.45,46715.0,40.5893,40.6349,40.5893,40.6273,46715.0
2018-10-05 13:45:00,53.44,53.46,53.42,53.45,31381.0,40.6197,40.6349,40.6045,40.6273,31381.0
2018-10-05 13:50:00,53.44,53.47,53.43,53.44,42988.0,40.6197,40.6425,40.6121,40.6197,42988.0
2018-10-05 13:55:00,53.44,53.44,53.4,53.43,55311.0,40.6197,40.6197,40.5893,40.6121,55311.0
2018-10-05 14:00:00,53.42,53.44,53.4,53.41,33356.0,40.6045,40.6197,40.5893,40.5969,33356.0
2018-10-05 14:05:00,53.41,53.41,53.34,53.36,55887.0,40.5969,40.5969,40.5437,40.5589,55887.0
2018-10-05 14:10:00,53.36,53.38,53.3,53.32,75808.0,40.5589,40.5741,40.5133,40.5285,75808.0
2018-10-05 14:15:00,53.33,53.37,53.31,53.35,38875.0,40.5361,40.5665,40.5209,40.5513,38875.0
2018-10-05 14:20:00,53.35,53.37,53.33,53.35,38360.0,40.5513,40.5665,40.5361,40.5513,38360.0
2018-10-05 14:25:00,53.35,53.35,53.29,53.3,37782.0,40.5513,40.5513,40.5057,40.5133,37782.0
2018-10-05 14:30:00,53.31,53.42,53.31,53.42,70256.0,40.5209,40.6045,40.5209,40.6045,70256.0
2018-10-05 14:35:00,53.42,53.43,53.36,53.41,57114.0,40.6045,40.6121,40.5589,40.5969,57114.0
2018-10-05 14:40:00,53.41,53.45,53.41,53.42,64282.0,40.5969,40.6273,40.5969,40.6045,64282.0
2018-10-05 14:45:00,53.42,53.43,53.37,53.42,21048.0,40.6045,40.6121,40.5665,40.6045,21048.0
2018-10-05 14:50:00,53.41,53.45,53.41,53.45,22396.0,40.5969,40.6273,40.5969,40.6273,22396.0
2018-10-05 14:55:00,53.44,53.46,53.41,53.44,33226.0,40.6197,40.6349,40.5969,40.6197,33226.0
2018-10-05 15:00:00,53.45,53.46,53.4,53.44,24250.0,40.6273,40.6349,40.5893,40.6197,24250.0
2018-10-05 15:05:00,53.43,53.5,53.43,53.48,54310.0,40.6121,40.6653,40.6121,40.6501,54310.0
2018-10-05 15:10:00,53.48,53.5,53.46,53.5,28242.0,40.6501,40.6653,40.6349,40.6653,28242.0
2018-10-05 15:15:00,53.5,53.51,53.44,53.44,54286.0,40.6653,40.6729,40.6197,40.6197,54286.0
2018-10-05 15:20:00,53.45,53.5,53.44,53.46,29494.0,40.6273,40.6653,40.6197,40.6349,29494.0
2018-10-05 15:25:00,53.46,53.46,53.39,53.4,37505.0,40.6349,40.6349,40.5817,40.5893,37505.0
2018-10-05 15:30:00,53.41,53.43,53.37,53.38,58690.0,40.5969,40.6121,40.5665,40.5741,58690.0
2018-10-05 15:35:00,53.38,53.43,53.37,53.38,86569.0,40.5741,40.6121,40.5665,40.5741,86569.0
2018-10-05 15:40:00,53.37,53.47,53.36,53.46,64511.0,40.5665,40.6425,40.5589,40.6349,64511.0
2018-10-05 15:45:00,53.47,53.53,53.46,53.48,164195.0,40.6425,40.6881,40.6349,40.6501,164195.0
2018-10-05 15:50:00,53.48,53.49,53.43,53.48,106430.0,40.6501,40.6577,40.6121,40.6501,106430.0
2018-10-05 15:55:00,53.48,53.5,53.43,53.47,355244.0,40.6501,40.6653,40.6121,40.6425,355244.0
2018-10-08 09:30:00,53.45,53.61,53.37,53.61,131104.0,40.6273,40.7489,40.5665,40.7489,131104.0
2018-10-08 09:35:00,53.62,53.63,53.5,53.6,72241.0,40.7565,40.7641,40.6653,40.7413,72241.0
2018-10-08 09:40:00,53.59,53.66,53.55,53.61,58008.0,40.7337,40.7869,40.7033,40.7489,58008.0
2018-10-08 09:45:00,53.61,53.75,53.61,53.7,26455.0,40.7489,40.8553,40.7489,40.8173,26455.0
2018-10-08 09:50:00,53.7,53.75,53.66,53.72,39389.0,40.8173,40.8553,40.7869,40.8325,39389.0
2018-10-08 09:55:00,53.71,53.72,53.6,53.61,21863.0,40.8249,40.8325,40.7413,40.7489,21863.0
2018-10-08 10:00:00,53.61,53.7,53.58,53.7,42820.0,40.7489,40.8173,40.7261,40.8173,42820.0
2018-10-08 10:05:00,53.7,53.7,53.62,53.67,44737.0,40.8173,40.8173,40.7565,40.7945,44737.0
2018-10-08 10:10:00,53.67,53.69,53.61,53.69,48066.0,40.7945,40.8097,40.7489,40.8097,48066.0
2018-10-08 10:15:00,53.69,53.7,53.64,53.67,29596.0,40.8097,40.8173,40.7717,40.7945,29596.0
2018-10-08 10:20:00,53.68,53.7,53.64,53.69,26073.0,40.8021,40.8173,40.7717,40.8097,26073.0
2018-10-08 10:25:00,53.69,53.72,53.64,53.66,30455.0,40.8097,40.8325,40.7717,40.7869,30455.0
2018-10-08 10:30:00,53.66,53.74,53.63,53.72,42231.0,40.7869,40.8477,40.7641,40.8325,42231.0
2018-10-08 10:35:00,53.71,53.74,53.67,53.71,27942.0,40.8249,40.8477,40.7945,40.8249,27942.0
2018-10-08 10:40:00,53.71,53.73,53.67,53.69,24820.0,40.8249,40.8401,40.7945,40.8097,24820.0
2018-10-08 10:45:00,53.69,53.69,53.64,53.68,34338.0,40.8097,40.8097,40.7717,40.8021,34338.0
2018-10-08 10:50:00,53.68,53.69,53.63,53.69,20859.0,40.8021,40.8097,40.7641,40.8097,20859.0
2018-10-08 10:55:00,53.69,53.71,53.65,53.7,39413.0,40.8097,40.8249,40.7793,40.8173,39413.0
2018-10-08 11:00:00,53.69,53.72,53.68,53.71,37134.0,40.8097,40.8325,40.8021,40.8249,37134.0
2018-10-08 11:05:00,53.7,53.73,53.65,53.66,26735.0,40.8173,40.8401,40.7793,40.7869,26735.0
2018-10-08 11:10:00,53.65,53.7,53.63,53.68,29917.0,40.7793,40.8173,40.7641,40.8021,29917.0
2018-10-08 11:15:00,53.69,53.71,53.65,53.7,22079.0,40.8097,40.8249,40.7793,40.8173,22079.0
2018-10-08 11:20:00,53.7,53.71,53.67,53.7,18430.0,40.8173,40.8249,40.7945,40.8173,18430.0
2018-10-08 11:25:00,53.7,53.75,53.67,53.73,40695.0,40.8173,40.8553,40.7945,40.8401,40695.0
2018-10-08 11:30:00,53.72,53.83,53.7,53.81,43228.0,40.8325,40.9161,40.8173,40.9009,43228.0
2018-10-08 11:35:00,53.81,53.83,53.74,53.81,40595.0,40.9009,40.9161,40.8477,40.9009,40595.0
2018-10-08 11:40:00,53.8,53.84,53.77,53.77,39973.0,40.8933,40.9237,40.8705,40.8705,39973.0
2018-10-08 11:45:00,53.77,53.77,53.65,53.66,35361.0,40.8705,40.8705,40.7793,40.7869,35361.0
2018-10-08 11:50:00,53.68,53.74,53.65,53.7,49313.0,40.8021,40.8477,40.7793,40.8173,49313.0
2018-10-08 11:55:00,53.71,53.71,53.62,53.65,43804.0,40.8249,40.8249,40.7565,40.7793,43804.0
2018-10-08 12:00:00,53.65,53.71,53.59,53.7,40448.0,40.7793,40.8249,40.7337,40.8173,40448.0
2018-10-08 12:05:00,53.69,53.75,53.68,53.73,24568.0,40.8097,40.8553,40.8021,40.8401,24568.0
2018-10-08 12:10:00,53.73,53.79,53.73,53.78,27125.0,40.8401,40.8857,40.8401,40.8781,27125.0
2018-10-08 12:15:00,53.78,53.82,53.77,53.81,28172.0,40.8781,40.9085,40.8705,40.9009,28172.0
2018-10-08 12:20:00,53.81,53.88,53.79,53.88,59460.0,40.9009,40.9541,40.8857,40.9541,59460.0
2018-10-08 12:25:00,53.89,53.9,53.86,53.88,25619.0,40.9617,40.9693,40.9389,40.9541,25619.0
2018-10-08 12:30:00,53.88,53.9,53.84,53.84,22278.0,40.9541,40.9693,40.9237,40.9237,22278.0
2018-10-08 12:35:00,53.84,53.85,53.82,53.84,20971.0,40.9237,40.9313,40.9085,40.9237,20971.0
2018-10-08 12:40:00,53.83,53.86,53.83,53.85,17896.0,40.9161,40.9389,40.9161,40.9313,17896.0
2018-10-08 12:45:00,53.86,53.9,53.84,53.89,27215.0,40.9389,40.9693,40.9237,40.9617,27215.0
2018-10-08 12:50:00,53.88,53.91,53.82,53.82,57310.0,40.9541,40.9769,40.9085,40.9085,57310.0
2018-10-08 12:55:00,53.82,53.83,53.74,53.75,51937.0,40.9085,40.9161,40.8477,40.8553,51937.0
2018-10-08 13:00:00,53.75,53.79,53.73,53.78,47436.0,40.8553,40.8857,40.8401,40.8781,47436.0
2018-10-08 13:05:00,53.78,53.81,53.76,53.8,83325.0,40.8781,40.9009,40.8629,40.8933,83325.0
2018-10-08 13:10:00,53.8,53.8,53.76,53.78,26921.0,40.8933,40.8933,40.8629,40.8781,26921.0
2018-10-08 13:15:00,53.77,53.79,53.72,53.72,20883.0,40.8705,40.8857,40.8325,40.8325,20883.0
2018-10-08 13:20:00,53.72,53.73,53.7,53.73,30356.0,40.8325,40.8401,40.8173,40.8401,30356.0
2018-10-08 13:25:00,53.73,53.76,53.68,53.7,54110.0,40.8401,40.8629,40.8021,40.8173,54110.0
2018-10-08 13:30:00,53.7,53.74,53.69,53.7,64476.0,40.8173,40.8477,40.8097,40.8173,64476.0
2018-10-08 13:35:00,53.71,53.71,53.67,53.68,35909.0,40.8249,40.8249,40.7945,40.8021,35909.0
2018-10-08 13:40:00,53.69,53.74,53.68,53.73,28881.0,40.8097,40.8477,40.8021,40.8401,28881.0
2018-10-08 13:45:00,53.73,53.78,53.73,53.74,77017.0,40.8401,40.8781,40.8401,40.8477,77017.0
2018-10-08 13:50:00,53.75,53.78,53.71,53.77,56163.0,40.8553,40.8781,40.8249,40.8705,56163.0
2018-10-08 13:55:00,53.77,53.79,53.75,53.75,52882.0,40.8705,40.8857,40.8553,40.8553,52882.0
2018-10-08 14:00:00,53.75,53.9,53.74,53.89,161376.0,40.8553,40.9693,40.8477,40.9617,161376.0
2018-10-08 14:05:00,53.9,54.01,53.85,53.98,197058.0,40.9693,41.0529,40.9313,41.0301,197058.0
2018-10-08 14:10:00,53.98,54.0,53.84,53.86,91291.0,41.0301,41.0453,40.9237,40.9389,91291.0
2018-10-08 14:15:00,53.86,53.91,53.82,53.85,55113.0,40.9389,40.9769,40.9085,40.9313,55113.0
2018-10-08 14:20:00,53.86,53.9,53.78,53.83,83777.0,40.9389,40.9693,40.8781,40.9161,83777.0
2018-10-08 14:25:00,53.83,53.85,53.81,53.81,55196.0,40.9161,40.9313,40.9009,40.9009,55196.0
2018-10-08 14:30:00,53.82,53.89,53.81,53.85,105959.0,40.9085,40.9617,40.9009,40.9313,105959.0
2018-10-08 14:35:00,53.85,53.87,53.82,53.83,42703.0,40.9313,40.9465,40.9085,40.9161,42703.0
2018-10-08 14:40:00,53.83,53.85,53.8,53.83,28705.0,40.9161,40.9313,40.8933,40.9161,28705.0
2018-10-08 14:45:00,53.82,53.83,53.79,53.8,32052.0,40.9085,40.9161,40.8857,40.8933,32052.0
2018-10-08 14:50:00,53.8,53.82,53.75,53.76,30657.0,40.8933,40.9085,40.8553,40.8629,30657.0
2018-10-08 14:55:00,53.75,53.8,53.74,53.76,41962.0,40.8553,40.8933,40.8477,40.8629,41962.0
2018-10-08 15:00:00,53.77,53.89,53.74,53.89,44881.0,40.8705,40.9617,40.8477,40.9617,44881.0
2018-10-08 15:05:00,53.88,53.9,53.84,53.89,36071.0,40.9541,40.9693,40.9237,40.9617,36071.0
2018-10-08 15:10:00,53.89,53.94,53.88,53.94,89278.0,40.9617,40.9997,40.9541,40.9997,89278.0
2018-10-08 15:15:00,53.93,54.01,53.93,54.0,64651.0,40.9921,41.0529,40.9921,41.0453,64651.0
2018-10-08 15:20:00,54.01,54.03,53.98,53.98,49130.0,41.0529,41.0681,41.0301,41.0301,49130.0
2018-10-08 15:25:00,53.99,54.01,53.96,54.0,42713.0,41.0377,41.0529,41.0149,41.0453,42713.0
2018-10-08 15:30:00,54.0,54.04,53.97,53.98,78274.0,41.0453,41.0757,41.0225,41.0301,78274.0
2018-10-08 15:35:00,53.98,54.0,53.96,54.0,66611.0,41.0301,41.0453,41.0149,41.0453,66611.0
2018-10-08 15:40:00,54.0,54.06,53.99,54.03,74690.0,41.0453,41.0909,41.0377,41.0681,74690.0
2018-10-08 15:45:00,54.03,54.06,53.98,54.02,108719.0,41.0681,41.0909,41.0301,41.0605,108719.0
2018-10-08 15:50:00,54.02,54.02,53.97,53.98,152935.0,41.0605,41.0605,41.0225,41.0301,152935.0
2018-10-08 15:55:00,53.97,53.99,53.92,53.93,415002.0,41.0225,41.0377,40.9845,40.9921,415002.0
2018-10-09 09:30:00,53.71,53.83,53.55,53.71,135879.0,40.8249,40.9161,40.7033,40.8249,135879.0
2018-10-09 09:35:00,53.7,53.73,53.49,53.56,133534.0,40.8173,40.8401,40.6577,40.7109,133534.0
2018-10-09 09:40:00,53.55,53.58,53.47,53.5,102849.0,40.7033,40.7261,40.6425,40.6653,102849.0
2018-10-09 09:45:00,53.49,53.55,53.42,53.5,61059.0,40.6577,40.7033,40.6045,40.6653,61059.0
2018-10-09 09:50:00,53.5,53.69,53.47,53.69,58320.0,40.6653,40.8097,40.6425,40.8097,58320.0
2018-10-09 09:55:00,53.67,53.71,53.61,53.68,48048.0,40.7945,40.8249,40.7489,40.8021,48048.0
2018-10-09 10:00:00,53.68,53.74,53.67,53.72,108996.0,40.8021,40.8477,40.7945,40.8325,108996.0
2018-10-09 10:05:00,53.72,53.81,53.72,53.76,54712.0,40.8325,40.9009,40.8325,40.8629,54712.0
2018-10-09 10:10:00,53.77,53.83,53.75,53.81,99701.0,40.8705,40.9161,40.8553,40.9009,99701.0
2018-10-09 10:15:00,53.81,53.89,53.78,53.84,151244.0,40.9009,40.9617,40.8781,40.9237,151244.0
2018-10-09 10:20:00,53.85,53.9,53.78,53.9,64549.0,40.9313,40.9693,40.8781,40.9693,64549.0
2018-10-09 10:25:00,53.9,53.98,53.89,53.97,67485.0,40.9693,41.0301,40.9617,41.0225,67485.0
2018-10-09 10:30:00,53.99,54.05,53.97,53.98,69975.0,41.0377,41.0833,41.0225,41.0301,69975.0
2018-10-09 10:35:00,53.98,53.99,53.87,53.92,53305.0,41.0301,41.0377,40.9465,40.9845,53305.0
2018-10-09 10:40:00,53.93,53.99,53.89,53.94,50580.0,40.9921,41.0377,40.9617,40.9997,50580.0
2018-10-09 10:45:00,53.94,53.96,53.88,53.9,47954.0,40.9997,41.0149,40.9541,40.9693,47954.0
2018-10-09 10:50:00,53.9,53.92,53.86,53.86,52924.0,40.9693,40.9845,40.9389,40.9389,52924.0
2018-10-09 10:55:00,53.87,53.91,53.81,53.81,55570.0,40.9465,40.9769,40.9009,40.9009,55570.0
2018-10-09 11:00:00,53.81,53.87,53.79,53.85,52515.0,40.9009,40.9465,40.8857,40.9313,52515.0
2018-10-09 11:05:00,53.85,53.88,53.81,53.85,41149.0,40.9313,40.9541,40.9009,40.9313,41149.0
2018-10-09 11:10:00,53.86,53.9,53.82,53.9,39092.0,40.9389,40.9693,40.9085,40.9693,39092.0
2018-10-09 11:15:00,53.9,53.96,53.9,53.94,77158.0,40.9693,41.0149,40.9693,40.9997,77158.0
2018-10-09 11:20:00,53.94,53.97,53.92,53.96,53492.0,40.9997,41.0225,40.9845,41.0149,53492.0
2018-10-09 11:25:00,53.97,54.02,53.96,53.99,43031.0,41.0225,41.0605,41.0149,41.0377,43031.0
2018-10-09 11:30:00,53.99,54.0,53.93,54.0,40497.0,41.0377,41.0453,40.9921,41.0453,40497.0
2018-10-09 11:35:00,53.99,54.02,53.97,53.99,51948.0,41.0377,41.0605,41.0225,41.0377,51948.0
2018-10-09 11:40:00,53.99,54.01,53.96,53.98,35265.0,41.0377,41.0529,41.0149,41.0301,35265.0
2018-10-09 11:45:00,53.99,54.03,53.97,54.02,42928.0,41.0377,41.0681,41.0225,41.0605,42928.0
2018-10-09 11:50:00,54.03,54.14,54.02,54.14,35421.0,41.0681,41.1517,41.0605,41.1517,35421.0
2018-10-09 11:55:00,54.14,54.18,54.12,54.18,71072.0,41.1517,41.1821,41.1365,41.1821,71072.0
2018-10-09 12:00:00,54.18,54.21,54.16,54.16,92688.0,41.1821,41.2049,41.1669,41.1669,92688.0
2018-10-09 12:05:00,54.16,54.19,54.14,54.16,64556.0,41.1669,41.1897,41.1517,41.1669,64556.0
2018-10-09 12:10:00,54.17,54.19,54.12,54.14,37842.0,41.1745,41.1897,41.1365,41.1517,37842.0
2018-10-09 12:15:00,54.14,54.14,54.09,54.13,25007.0,41.1517,41.1517,41.1137,41.1441,25007.0
2018-10-09 12:20:00,54.12,54.15,54.06,54.06,25694.0,41.1365,41.1593,41.0909,41.0909,25694.0
2018-10-09 12:25:00,54.06,54.1,54.06,54.1,23632.0,41.0909,41.1213,41.0909,41.1213,23632.0
2018-10-09 12:30:00,54.09,54.12,54.06,54.11,36234.0,41.1137,41.1365,41.0909,41.1289,36234.0
2018-10-09 12:35:00,54.11,54.13,54.1,54.11,25561.0,41.1289,41.1441,41.1213,41.1289,25561.0
2018-10-09 12:40:00,54.12,54.13,54.07,54.08,56196.0,41.1365,41.1441,41.0985,41.1061,56196.0
2018-10-09 12:45:00,54.08,54.09,54.01,54.04,98090.0,41.1061,41.1137,41.0529,41.0757,98090.0
2018-10-09 12:50:00,54.04,54.05,54.0,54.02,21543.0,41.0757,41.0833,41.0453,41.0605,21543.0
2018-10-09 12:55:00,54.02,54.08,54.02,54.08,27871.0,41.0605,41.1061,41.0605,41.1061,27871.0
2018-10-09 13:00:00,54.08,54.11,54.04,54.05,29940.0,41.1061,41.1289,41.0757,41.0833,29940.0
2018-10-09 13:05:00,54.05,54.11,54.05,54.05,33532.0,41.0833,41.1289,41.0833,41.0833,33532.0
2018-10-09 13:10:00,54.05,54.06,54.03,54.06,29409.0,41.0833,41.0909,41.0681,41.0909,29409.0
2018-10-09 13:15:00,54.06,54.07,54.02,54.05,24908.0,41.0909,41.0985,41.0605,41.0833,24908.0
2018-10-09 13:20:00,54.05,54.13,54.04,54.1,21090.0,41.0833,41.1441,41.0757,41.1213,21090.0
2018-10-09 13:25:00,54.1,54.13,54.09,54.11,17350.0,41.1213,41.1441,41.1137,41.1289,17350.0
2018-10-09 13:30:00,54.11,54.13,54.08,54.12,24936.0,41.1289,41.1441,41.1061,41.1365,24936.0
2018-10-09 13:35:00,54.11,54.12,54.05,54.09,26384.0,41.1289,41.1365,41.0833,41.1137,26384.0
2018-10-09 13:40:00,54.09,54.11,54.07,54.11,27765.0,41.1137,41.1289,41.0985,41.1289,27765.0
2018-10-09 13:45:00,54.12,54.14,54.1,54.13,24419.0,41.1365,41.1517,41.1213,41.1441,24419.0
2018-10-09 13:50:00,54.12,54.17,54.12,54.16,52396.0,41.1365,41.1745,41.1365,41.1669,52396.0
2018-10-09 13:55:00,54.17,54.23,54.17,54.21,103732.0,41.1745,41.2201,41.1745,41.2049,103732.0
2018-10-09 14:00:00,54.21,54.22,54.19,54.21,56811.0,41.2049,41.2125,41.1897,41.2049,56811.0
2018-10-09 14:05:00,54.21,54.23,54.15,54.16,56417.0,41.2049,41.2201,41.1593,41.1669,56417.0
2018-10-09 14:10:00,54.17,54.18,54.13,54.17,31110.0,41.1745,41.1821,41.1441,41.1745,31110.0
2018-10-09 14:15:00,54.17,54.18,54.13,54.14,29289.0,41.1745,41.1821,41.1441,41.1517,29289.0
2018-10-09 14:20:00,54.14,54.19,54.14,54.17,27937.0,41.1517,41.1897,41.1517,41.1745,27937.0
2018-10-09 14:25:00,54.17,54.17,54.13,54.14,18425.0,41.1745,41.1745,41.1441,41.1517,18425.0
2018-10-09 14:30:00,54.14,54.17,54.13,54.14,26384.0,41.1517,41.1745,41.1441,41.1517,26384.0
2018-10-09 14:35:00,54.15,54.15,54.11,54.12,35365.0,41.1593,41.1593,41.1289,41.1365,35365.0
2018-10-09 14:40:00,54.12,54.15,54.11,54.11,20263.0,41.1365,41.1593,41.1289,41.1289,20263.0
2018-10-09 14:45:00,54.11,54.13,54.09,54.11,20103.0,41.1289,41.1441,41.1137,41.1289,20103.0
2018-10-09 14:50:00,54.11,54.15,54.09,54.15,31823.0,41.1289,41.1593,41.1137,41.1593,31823.0
2018-10-09 14:55:00,54.15,54.15,54.1,54.11,19639.0,41.1593,41.1593,41.1213,41.1289,19639.0
2018-10-09 15:00:00,54.11,54.11,54.06,54.06,34204.0,41.1289,41.1289,41.0909,41.0909,34204.0
2018-10-09 15:05:00,54.06,54.12,54.06,54.12,19878.0,41.0909,41.1365,41.0909,41.1365,19878.0
2018-10-09 15:10:00,54.12,54.13,54.09,54.11,27895.0,41.1365,41.1441,41.1137,41.1289,27895.0
2018-10-09 15:15:00,54.1,54.13,54.1,54.11,27119.0,41.1213,41.1441,41.1213,41.1289,27119.0
2018-10-09 15:20:00,54.11,54.13,54.02,54.03,36237.0,41.1289,41.1441,41.0605,41.0681,36237.0
2018-10-09 15:25:00,54.02,54.05,54.01,54.05,42491.0,41.0605,41.0833,41.0529,41.0833,42491.0
2018-10-09 15:30:00,54.04,54.05,53.97,53.98,68539.0,41.0757,41.0833,41.0225,41.0301,68539.0
2018-10-09 15:35:00,53.98,54.02,53.98,54.0,48209.0,41.0301,41.0605,41.0301,41.0453,48209.0
2018-10-09 15:40:00,54.0,54.0,53.97,53.98,73634.0,41.0453,41.0453,41.0225,41.0301,73634.0
2018-10-09 15:45:00,53.99,54.06,53.98,54.03,132730.0,41.0377,41.0909,41.0301,41.0681,132730.0
2018-10-09 15:50:00,54.02,54.02,53.94,53.98,146781.0,41.0605,41.0605,40.9997,41.0301,146781.0
2018-10-09 15:55:00,53.97,53.99,53.93,53.95,267338.0,41.0225,41.0377,40.9921,41.0073,267338.0
2018-10-10 09:30:00,54.16,54.17,53.99,54.01,202343.0,41.1669,41.1745,41.0377,41.0529,202343.0
2018-10-10 09:35:00,54.0,54.16,54.0,54.14,176618.0,41.0453,41.1669,41.0453,41.1517,176618.0
2018-10-10 09:40:00,54.13,54.2,54.09,54.2,118593.0,41.1441,41.1973,41.1137,41.1973,118593.0
2018-10-10 09:45:00,54.19,54.37,54.19,54.35,83547.0,41.1897,41.3266,41.1897,41.3114,83547.0
2018-10-10 09:50:00,54.35,54.49,54.31,54.39,84705.0,41.3114,41.4178,41.281,41.3418,84705.0
2018-10-10 09:55:00,54.39,54.45,54.35,54.39,89936.0,41.3418,41.3874,41.3114,41.3418,89936.0
2018-10-10 10:00:00,54.38,54.38,54.21,54.28,132940.0,41.3342,41.3342,41.2049,41.2582,132940.0
2018-10-10 10:05:00,54.27,54.45,54.27,54.44,98544.0,41.2506,41.3874,41.2506,41.3798,98544.0
2018-10-10 10:10:00,54.45,54.51,54.43,54.44,100931.0,41.3874,41.433,41.3722,41.3798,100931.0
2018-10-10 10:15:00,54.44,54.54,54.42,54.52,53993.0,41.3798,41.4558,41.3646,41.4406,53993.0
2018-10-10 10:20:00,54.53,54.6,54.49,54.55,97127.0,41.4482,41.5014,41.4178,41.4634,97127.0
2018-10-10 10:25:00,54.55,54.62,54.5,54.6,80425.0,41.4634,41.5166,41.4254,41.5014,80425.0
2018-10-10 10:30:00,54.59,54.63,54.48,54.48,79664.0,41.4938,41.5242,41.4102,41.4102,79664.0
2018-10-10 10:35:00,54.48,54.59,54.45,54.58,87234.0,41.4102,41.4938,41.3874,41.4862,87234.0
2018-10-10 10:40:00,54.58,54.65,54.55,54.63,65575.0,41.4862,41.5394,41.4634,41.5242,65575.0
2018-10-10 10:45:00,54.62,54.62,54.48,54.52,132810.0,41.5166,41.5166,41.4102,41.4406,132810.0
2018-10-10 10:50:00,54.53,54.64,54.52,54.61,81457.0,41.4482,41.5318,41.4406,41.509,81457.0
2018-10-10 10:55:00,54.61,54.66,54.55,54.62,85065.0,41.509,41.547,41.4634,41.5166,85065.0
2018-10-10 11:00:00,54.62,54.64,54.53,54.54,46732.0,41.5166,41.5318,41.4482,41.4558,46732.0
2018-10-10 11:05:00,54.55,54.55,54.45,54.48,89714.0,41.4634,41.4634,41.3874,41.4102,89714.0
2018-10-10 11:10:00,54.48,54.49,54.41,54.45,87781.0,41.4102,41.4178,41.357,41.3874,87781.0
2018-10-10 11:15:00,54.45,54.49,54.41,54.42,131172.0,41.3874,41.4178,41.357,41.3646,131172.0
2018-10-10 11:20:00,54.42,54.43,54.3,54.36,80615.0,41.3646,41.3722,41.2734,41.319,80615.0
2018-10-10 11:25:00,54.36,54.51,54.36,54.49,65280.0,41.319,41.433,41.319,41.4178,65280.0
2018-10-10 11:30:00,54.48,54.51,54.42,54.46,76998.0,41.4102,41.433,41.3646,41.395,76998.0
2018-10-10 11:35:00,54.46,54.46,54.37,54.38,80898.0,41.395,41.395,41.3266,41.3342,80898.0
2018-10-10 11:40:00,54.38,54.45,54.37,54.44,156167.0,41.3342,41.3874,41.3266,41.3798,156167.0
2018-10-10 11:45:00,54.43,54.45,54.37,54.39,200496.0,41.3722,41.3874,41.3266,41.3418,200496.0
2018-10-10 11:50:00,54.38,54.41,54.34,54.35,47469.0,41.3342,41.357,41.3038,41.3114,47469.0
2018-10-10 11:55:00,54.34,54.37,54.32,54.33,45795.0,41.3038,41.3266,41.2886,41.2962,45795.0
2018-10-10 12:00:00,54.33,54.36,54.31,54.33,83092.0,41.2962,41.319,41.281,41.2962,83092.0
2018-10-10 12:05:00,54.34,54.34,54.25,54.3,51247.0,41.3038,41.3038,41.2353,41.2734,51247.0
2018-10-10 12:10:00,54.29,54.37,54.29,54.35,62408.0,41.2658,41.3266,41.2658,41.3114,62408.0
2018-10-10 12:15:00,54.34,54.39,54.34,54.38,46111.0,41.3038,41.3418,41.3038,41.3342,46111.0
2018-10-10 12:20:00,54.39,54.39,54.27,54.28,36215.0,41.3418,41.3418,41.2506,41.2582,36215.0
2018-10-10 12:25:00,54.28,54.28,54.22,54.23,41391.0,41.2582,41.2582,41.2125,41.2201,41391.0
2018-10-10 12:30:00,54.23,54.25,54.21,54.22,61851.0,41.2201,41.2353,41.2049,41.2125,61851.0
2018-10-10 12:35:00,54.23,54.26,54.21,54.24,43561.0,41.2201,41.243,41.2049,41.2277,43561.0
2018-10-10 12:40:00,54.24,54.26,54.21,54.23,48149.0,41.2277,41.243,41.2049,41.2201,48149.0
2018-10-10 12:45:00,54.23,54.3,54.22,54.29,57003.0,41.2201,41.2734,41.2125,41.2658,57003.0
2018-10-10 12:50:00,54.3,54.38,54.27,54.3,65003.0,41.2734,41.3342,41.2506,41.2734,65003.0
2018-10-10 12:55:00,54.3,54.33,54.27,54.28,49464.0,41.2734,41.2962,41.2506,41.2582,49464.0
2018-10-10 13:00:00,54.28,54.3,54.14,54.15,45478.0,41.2582,41.2734,41.1517,41.1593,45478.0
2018-10-10 13:05:00,54.15,54.21,54.14,54.18,42099.0,41.1593,41.2049,41.1517,41.1821,42099.0
2018-10-10 13:10:00,54.18,54.26,54.15,54.24,43832.0,41.1821,41.243,41.1593,41.2277,43832.0
2018-10-10 13:15:00,54.24,54.35,54.22,54.34,27352.0,41.2277,41.3114,41.2125,41.3038,27352.0
2018-10-10 13:20:00,54.35,54.4,54.33,54.36,30835.0,41.3114,41.3494,41.2962,41.319,30835.0
2018-10-10 13:25:00,54.36,54.36,54.29,54.3,47828.0,41.319,41.319,41.2658,41.2734,47828.0
2018-10-10 13:30:00,54.3,54.31,54.22,54.28,59959.0,41.2734,41.281,41.2125,41.2582,59959.0
2018-10-10 13:35:00,54.28,54.3,54.23,54.27,67097.0,41.2582,41.2734,41.2201,41.2506,67097.0
2018-10-10 13:40:00,54.28,54.3,54.22,54.25,68449.0,41.2582,41.2734,41.2125,41.2353,68449.0
2018-10-10 13:45:00,54.26,54.4,54.25,54.39,88492.0,41.243,41.3494,41.2353,41.3418,88492.0
2018-10-10 13:50:00,54.38,54.39,54.28,54.3,74053.0,41.3342,41.3418,41.2582,41.2734,74053.0
2018-10-10 13:55:00,54.3,54.31,54.26,54.31,56739.0,41.2734,41.281,41.243,41.281,56739.0
2018-10-10 14:00:00,54.31,54.32,54.23,54.23,69132.0,41.281,41.2886,41.2201,41.2201,69132.0
2018-10-10 14:05:00,54.23,54.23,54.13,54.14,100265.0,41.2201,41.2201,41.1441,41.1517,100265.0
2018-10-10 14:10:00,54.14,54.19,54.08,54.12,76135.0,41.1517,41.1897,41.1061,41.1365,76135.0
2018-10-10 14:15:00,54.12,54.18,54.08,54.09,78987.0,41.1365,41.1821,41.1061,41.1137,78987.0
2018-10-10 14:20:00,54.09,54.1,53.99,54.07,51264.0,41.1137,41.1213,41.0377,41.0985,51264.0
2018-10-10 14:25:00,54.07,54.08,54.0,54.04,131492.0,41.0985,41.1061,41.0453,41.0757,131492.0
2018-10-10 14:30:00,54.03,54.05,53.94,53.94,117692.0,41.0681,41.0833,40.9997,40.9997,117692.0
2018-10-10 14:35:00,53.95,53.99,53.86,53.91,56850.0,41.0073,41.0377,40.9389,40.9769,56850.0
2018-10-10 14:40:00,53.91,53.95,53.82,53.84,66253.0,40.9769,41.0073,40.9085,40.9237,66253.0
2018-10-10 14:45:00,53.84,53.95,53.84,53.89,47680.0,40.9237,41.0073,40.9237,40.9617,47680.0
2018-10-10 14:50:00,53.89,54.0,53.88,53.93,38100.0,40.9617,41.0453,40.9541,40.9921,38100.0
2018-10-10 14:55:00,53.93,53.93,53.84,53.89,100202.0,40.9921,40.9921,40.9237,40.9617,100202.0
2018-10-10 15:00:00,53.89,53.9,53.84,53.84,56218.0,40.9617,40.9693,40.9237,40.9237,56218.0
2018-10-10 15:05:00,53.84,53.88,53.79,53.83,73028.0,40.9237,40.9541,40.8857,40.9161,73028.0
2018-10-10 15:10:00,53.82,53.83,53.65,53.68,154443.0,40.9085,40.9161,40.7793,40.8021,154443.0
2018-10-10 15:15:00,53.67,53.78,53.66,53.72,101065.0,40.7945,40.8781,40.7869,40.8325,101065.0
2018-10-10 15:20:00,53.72,53.9,53.71,53.87,130204.0,40.8325,40.9693,40.8249,40.9465,130204.0
2018-10-10 15:25:00,53.86,53.9,53.81,53.89,61898.0,40.9389,40.9693,40.9009,40.9617,61898.0
2018-10-10 15:30:00,53.89,53.89,53.76,53.77,82530.0,40.9617,40.9617,40.8629,40.8705,82530.0
2018-10-10 15:35:00,53.76,53.77,53.71,53.74,130776.0,40.8629,40.8705,40.8249,40.8477,130776.0
2018-10-10 15:40:00,53.75,53.75,53.59,53.63,178716.0,40.8553,40.8553,40.7337,40.7641,178716.0
2018-10-10 15:45:00,53.62,53.85,53.51,53.77,200636.0,40.7565,40.9313,40.6729,40.8705,200636.0
2018-10-10 15:50:00,53.77,53.78,53.48,53.48,372508.0,40.8705,40.8781,40.6501,40.6501,372508.0
2018-10-10 15:55:00,53.48,53.49,53.31,53.33,549096.0,40.6501,40.6577,40.5209,40.5361,549096.0
2018-10-11 09:30:00,53.32,53.32,53.0,53.12,198722.0,40.5285,40.5285,40.2852,40.3764,198722.0
2018-10-11 09:35:00,53.12,53.14,52.79,52.93,147207.0,40.3764,40.3916,40.1256,40.232,147207.0
2018-10-11 09:40:00,52.93,52.96,52.86,52.9,112405.0,40.232,40.2548,40.1788,40.2092,112405.0
2018-10-11 09:45:00,52.91,53.06,52.84,52.89,189848.0,40.2168,40.3308,40.1636,40.2016,189848.0
2018-10-11 09:50:00,52.89,53.04,52.88,52.96,165114.0,40.2016,40.3156,40.194,40.2548,165114.0
2018-10-11 09:55:00,52.94,52.98,52.89,52.95,109547.0,40.2396,40.27,40.2016,40.2472,109547.0
2018-10-11 10:00:00,52.95,52.97,52.79,52.8,155080.0,40.2472,40.2624,40.1256,40.1332,155080.0
2018-10-11 10:05:00,52.8,53.01,52.72,52.98,157369.0,40.1332,40.2928,40.0724,40.27,157369.0
2018-10-11 10:10:00,52.98,53.07,52.95,53.04,100122.0,40.27,40.3384,40.2472,40.3156,100122.0
2018-10-11 10:15:00,53.04,53.08,52.94,53.01,152508.0,40.3156,40.346,40.2396,40.2928,152508.0
2018-10-11 10:20:00,53.0,53.0,52.82,52.83,107383.0,40.2852,40.2852,40.1484,40.156,107383.0
2018-10-11 10:25:00,52.82,52.93,52.8,52.88,110499.0,40.1484,40.232,40.1332,40.194,110499.0
2018-10-11 10:30:00,52.87,52.95,52.83,52.87,80819.0,40.1864,40.2472,40.156,40.1864,80819.0
2018-10-11 10:35:00,52.88,52.95,52.8,52.84,92445.0,40.194,40.2472,40.1332,40.1636,92445.0
2018-10-11 10:40:00,52.85,52.85,52.76,52.77,110230.0,40.1712,40.1712,40.1028,40.1104,110230.0
2018-10-11 10:45:00,52.76,52.79,52.64,52.7,104624.0,40.1028,40.1256,40.0116,40.0572,104624.0
2018-10-11 10:50:00,52.69,52.83,52.68,52.76,103836.0,40.0496,40.156,40.042,40.1028,103836.0
2018-10-11 10:55:00,52.76,52.78,52.55,52.55,84507.0,40.1028,40.118,39.9432,39.9432,84507.0
2018-10-11 11:00:00,52.56,52.61,52.34,52.4,144797.0,39.9508,39.9888,39.7836,39.8292,144797.0
2018-10-11 11:05:00,52.4,52.5,52.37,52.39,115107.0,39.8292,39.9052,39.8064,39.8216,115107.0
2018-10-11 11:10:00,52.38,52.39,52.23,52.25,91137.0,39.814,39.8216,39.7,39.7152,91137.0
2018-10-11 11:15:00,52.24,52.4,52.2,52.3,109909.0,39.7076,39.8292,39.6771,39.7532,109909.0
2018-10-11 11:20:00,52.3,52.55,52.3,52.51,92798.0,39.7532,39.9432,39.7532,39.9128,92798.0
2018-10-11 11:25:00,52.51,52.51,52.37,52.41,92958.0,39.9128,39.9128,39.8064,39.8368,92958.0
2018-10-11 11:30:00,52.41,52.46,52.32,52.44,115697.0,39.8368,39.8748,39.7684,39.8596,115697.0
2018-10-11 11:35:00,52.44,52.44,52.27,52.34,149049.0,39.8596,39.8596,39.7304,39.7836,149049.0
2018-10-11 11:40:00,52.35,52.44,52.32,52.34,119520.0,39.7912,39.8596,39.7684,39.7836,119520.0
2018-10-11 11:45:00,52.35,52.48,52.31,52.46,143896.0,39.7912,39.89,39.7608,39.8748,143896.0
2018-10-11 11:50:00,52.46,52.59,52.41,52.53,80682.0,39.8748,39.9736,39.8368,39.928,80682.0
2018-10-11 11:55:00,52.54,52.63,52.52,52.55,105288.0,39.9356,40.004,39.9204,39.9432,105288.0
2018-10-11 12:00:00,52.55,52.6,52.47,52.54,122328.0,39.9432,39.9812,39.8824,39.9356,122328.0
2018-10-11 12:05:00,52.54,52.64,52.49,52.55,151926.0,39.9356,40.0116,39.8976,39.9432,151926.0
2018-10-11 12:10:00,52.55,52.64,52.54,52.64,64829.0,39.9432,40.0116,39.9356,40.0116,64829.0
2018-10-11 12:15:00,52.63,52.71,52.62,52.69,43692.0,40.004,40.0648,39.9964,40.0496,43692.0
2018-10-11 12:20:00,52.71,52.85,52.71,52.84,43015.0,40.0648,40.1712,40.0648,40.1636,43015.0
2018-10-11 12:25:00,52.84,52.87,52.72,52.72,48696.0,40.1636,40.1864,40.0724,40.0724,48696.0
2018-10-11 12:30:00,52.72,52.79,52.69,52.75,53032.0,40.0724,40.1256,40.0496,40.0952,53032.0
2018-10-11 12:35:00,52.75,52.8,52.68,52.7,82756.0,40.0952,40.1332,40.042,40.0572,82756.0
2018-10-11 12:40:00,52.7,52.7,52.6,52.67,74721.0,40.0572,40.0572,39.9812,40.0344,74721.0
2018-10-11 12:45:00,52.67,52.69,52.57,52.59,82743.0,40.0344,40.0496,39.9584,39.9736,82743.0
2018-10-11 12:50:00,52.6,52.67,52.57,52.65,42099.0,39.9812,40.0344,39.9584,40.0192,42099.0
2018-10-11 12:55:00,52.64,52.65,52.57,52.58,108443.0,40.0116,40.0192,39.9584,39.966,108443.0
2018-10-11 13:00:00,52.57,52.6,52.45,52.46,102580.0,39.9584,39.9812,39.8672,39.8748,102580.0
2018-10-11 13:05:00,52.46,52.59,52.45,52.58,140235.0,39.8748,39.9736,39.8672,39.966,140235.0
2018-10-11 13:10:00,52.58,52.63,52.51,52.63,36092.0,39.966,40.004,39.9128,40.004,36092.0
2018-10-11 13:15:00,52.63,52.71,52.62,52.68,33025.0,40.004,40.0648,39.9964,40.042,33025.0
2018-10-11 13:20:00,52.68,52.71,52.65,52.65,48163.0,40.042,40.0648,40.0192,40.0192,48163.0
2018-10-11 13:25:00,52.65,52.65,52.53,52.58,45478.0,40.0192,40.0192,39.928,39.966,45478.0
2018-10-11 13:30:00,52.58,52.63,52.52,52.53,61982.0,39.966,40.004,39.9204,39.928,61982.0
2018-10-11 13:35:00,52.53,52.53,52.45,52.49,122945.0,39.928,39.928,39.8672,39.8976,122945.0
2018-10-11 13:40:00,52.48,52.5,52.39,52.41,59608.0,39.89,39.9052,39.8216,39.8368,59608.0
2018-10-11 13:45:00,52.41,52.48,52.38,52.39,87927.0,39.8368,39.89,39.814,39.8216,87927.0
2018-10-11 13:50:00,52.39,52.48,52.34,52.48,66385.0,39.8216,39.89,39.7836,39.89,66385.0
2018-10-11 13:55:00,52.47,52.55,52.43,52.55,37159.0,39.8824,39.9432,39.852,39.9432,37159.0
2018-10-11 14:00:00,52.55,52.59,52.52,52.59,63835.0,39.9432,39.9736,39.9204,39.9736,63835.0
2018-10-11 14:05:00,52.58,52.61,52.47,52.48,45089.0,39.966,39.9888,39.8824,39.89,45089.0
2018-10-11 14:10:00,52.48,52.51,52.39,52.45,56929.0,39.89,39.9128,39.8216,39.8672,56929.0
2018-10-11 14:15:00,52.45,52.47,52.39,52.43,67133.0,39.8672,39.8824,39.8216,39.852,67133.0
2018-10-11 14:20:00,52.43,52.52,52.38,52.39,74387.0,39.852,39.9204,39.814,39.8216,74387.0
2018-10-11 14:25:00,52.39,52.43,52.32,52.35,125236.0,39.8216,39.852,39.7684,39.7912,125236.0
2018-10-11 14:30:00,52.35,52.35,52.25,52.26,92422.0,39.7912,39.7912,39.7152,39.7228,92422.0
2018-10-11 14:35:00,52.25,52.25,52.09,52.15,192350.0,39.7152,39.7152,39.5935,39.6391,192350.0
2018-10-11 14:40:00,52.15,52.17,51.83,51.85,206135.0,39.6391,39.6543,39.3959,39.4111,206135.0
2018-10-11 14:45:00,51.85,52.02,51.65,51.96,337458.0,39.4111,39.5403,39.2591,39.4947,337458.0
2018-10-11 14:50:00,51.96,52.17,51.91,52.1,340849.0,39.4947,39.6543,39.4567,39.6011,340849.0
2018-10-11 14:55:00,52.1,52.12,51.88,52.0,281560.0,39.6011,39.6163,39.4339,39.5251,281560.0
2018-10-11 15:00:00,52.0,52.21,51.89,52.17,307463.0,39.5251,39.6847,39.4415,39.6543,307463.0
2018-10-11 15:05:00,52.17,52.17,51.97,51.99,169252.0,39.6543,39.6543,39.5023,39.5175,169252.0
2018-10-11 15:10:00,51.98,52.17,51.87,52.12,209467.0,39.5099,39.6543,39.4263,39.6163,209467.0
2018-10-11 15:15:00,52.12,52.44,52.1,52.42,281819.0,39.6163,39.8596,39.6011,39.8444,281819.0
2018-10-11 15:20:00,52.42,52.47,52.25,52.36,271389.0,39.8444,39.8824,39.7152,39.7988,271389.0
2018-10-11 15:25:00,52.36,52.37,52.22,52.27,195613.0,39.7988,39.8064,39.6923,39.7304,195613.0
2018-10-11 15:30:00,52.26,52.37,52.21,52.28,235919.0,39.7228,39.8064,39.6847,39.738,235919.0
2018-10-11 15:35:00,52.27,52.28,52.1,52.23,408451.0,39.7304,39.738,39.6011,39.7,408451.0
2018-10-11 15:40:00,52.23,52.23,52.03,52.04,296542.0,39.7,39.7,39.5479,39.5555,296542.0
2018-10-11 15:45:00,52.03,52.1,51.85,51.88,334528.0,39.5479,39.6011,39.4111,39.4339,334528.0
2018-10-11 15:50:00,51.88,51.98,51.84,51.86,377873.0,39.4339,39.5099,39.4035,39.4187,377873.0
2018-10-11 15:55:00,51.85,51.94,51.77,51.82,841806.0,39.4111,39.4795,39.3503,39.3883,841806.0
2018-10-12 09:30:00,52.36,52.43,51.85,51.9,318764.0,39.7988,39.852,39.4111,39.4491,318764.0
2018-10-12 09:35:00,51.9,52.13,51.84,52.03,117154.0,39.4491,39.6239,39.4035,39.5479,117154.0
2018-10-12 09:40:00,52.02,52.12,51.78,51.8,113964.0,39.5403,39.6163,39.3579,39.3731,113964.0
2018-10-12 09:45:00,51.81,51.93,51.68,51.78,138364.0,39.3807,39.4719,39.2819,39.3579,138364.0
2018-10-12 09:50:00,51.77,51.86,51.74,51.82,159593.0,39.3503,39.4187,39.3275,39.3883,159593.0
2018-10-12 09:55:00,51.82,51.83,51.62,51.63,113656.0,39.3883,39.3959,39.2363,39.2439,113656.0
2018-10-12 10:00:00,51.63,51.63,51.4,51.41,209848.0,39.2439,39.2439,39.0691,39.0767,209848.0
2018-10-12 10:05:00,51.41,51.42,51.22,51.24,365785.0,39.0767,39.0843,38.9323,38.9475,365785.0
2018-10-12 10:10:00,51.24,51.28,50.92,50.94,314268.0,38.9475,38.9779,38.7042,38.7194,314268.0
2018-10-12 10:15:00,50.94,50.95,50.75,50.75,258091.0,38.7194,38.727,38.575,38.575,258091.0
2018-10-12 10:20:00,50.75,51.01,50.72,50.89,254367.0,38.575,38.7726,38.5522,38.6814,254367.0
2018-10-12 10:25:00,50.9,50.91,50.74,50.77,344300.0,38.689,38.6966,38.5674,38.5902,344300.0
2018-10-12 10:30:00,50.77,51.11,50.76,51.1,140990.0,38.5902,38.8486,38.5826,38.841,140990.0
2018-10-12 10:35:00,51.1,51.23,51.1,51.16,78184.0,38.841,38.9399,38.841,38.8866,78184.0
2018-10-12 10:40:00,51.16,51.21,51.01,51.03,83150.0,38.8866,38.9246,38.7726,38.7878,83150.0
2018-10-12 10:45:00,51.03,51.11,50.94,50.94,106351.0,38.7878,38.8486,38.7194,38.7194,106351.0
2018-10-12 10:50:00,50.94,51.04,50.9,51.02,123234.0,38.7194,38.7954,38.689,38.7802,123234.0
2018-10-12 10:55:00,51.02,51.04,50.96,50.97,106803.0,38.7802,38.7954,38.7346,38.7422,106803.0
2018-10-12 11:00:00,50.97,51.02,50.92,50.93,117266.0,38.7422,38.7802,38.7042,38.7118,117266.0
2018-10-12 11:05:00,50.92,50.97,50.87,50.93,86071.0,38.7042,38.7422,38.6662,38.7118,86071.0
2018-10-12 11:10:00,50.93,51.02,50.92,50.98,199486.0,38.7118,38.7802,38.7042,38.7498,199486.0
2018-10-12 11:15:00,50.98,50.99,50.87,50.87,149970.0,38.7498,38.7574,38.6662,38.6662,149970.0
2018-10-12 11:20:00,50.87,50.88,50.76,50.78,72716.0,38.6662,38.6738,38.5826,38.5978,72716.0
2018-10-12 11:25:00,50.78,50.81,50.7,50.73,69636.0,38.5978,38.6206,38.537,38.5598,69636.0
2018-10-12 11:30:00,50.73,50.82,50.72,50.74,93697.0,38.5598,38.6282,38.5522,38.5674,93697.0
2018-10-12 11:35:00,50.75,50.77,50.58,50.65,261580.0,38.575,38.5902,38.4458,38.499,261580.0
2018-10-12 11:40:00,50.65,50.68,50.54,50.58,110983.0,38.499,38.5218,38.4154,38.4458,110983.0
2018-10-12 11:45:00,50.57,50.66,50.5,50.66,61832.0,38.4382,38.5066,38.385,38.5066,61832.0
2018-10-12 11:50:00,50.66,50.78,50.64,50.72,109886.0,38.5066,38.5978,38.4914,38.5522,109886.0
2018-10-12 11:55:00,50.72,50.83,50.71,50.73,48685.0,38.5522,38.6358,38.5446,38.5598,48685.0
2018-10-12 12:00:00,50.73,50.74,50.63,50.69,101202.0,38.5598,38.5674,38.4838,38.5294,101202.0
2018-10-12 12:05:00,50.68,50.71,50.62,50.67,66673.0,38.5218,38.5446,38.4762,38.5142,66673.0
2018-10-12 12:10:00,50.67,50.73,50.61,50.71,44936.0,38.5142,38.5598,38.4686,38.5446,44936.0
2018-10-12 12:15:00,50.7,50.7,50.58,50.59,55538.0,38.537,38.537,38.4458,38.4534,55538.0
2018-10-12 12:20:00,50.58,50.65,50.55,50.63,49199.0,38.4458,38.499,38.423,38.4838,49199.0
2018-10-12 12:25:00,50.64,50.64,50.52,50.57,59971.0,38.4914,38.4914,38.4002,38.4382,59971.0
2018-10-12 12:30:00,50.57,50.6,50.52,50.52,75194.0,38.4382,38.461,38.4002,38.4002,75194.0
2018-10-12 12:35:00,50.52,50.52,50.36,50.36,76355.0,38.4002,38.4002,38.2786,38.2786,76355.0
2018-10-12 12:40:00,50.36,50.42,50.22,50.25,113420.0,38.2786,38.3242,38.1722,38.195,113420.0
2018-10-12 12:45:00,50.25,50.29,50.12,50.14,97618.0,38.195,38.2254,38.0961,38.1113,97618.0
2018-10-12 12:50:00,50.15,50.17,50.07,50.17,94239.0,38.1189,38.1341,38.0581,38.1341,94239.0
2018-10-12 12:55:00,50.17,50.24,50.08,50.12,176409.0,38.1341,38.1874,38.0657,38.0961,176409.0
2018-10-12 13:00:00,50.11,50.17,50.04,50.15,165964.0,38.0885,38.1341,38.0353,38.1189,165964.0
2018-10-12 13:05:00,50.15,50.35,50.14,50.32,175280.0,38.1189,38.271,38.1113,38.2482,175280.0
2018-10-12 13:10:00,50.33,50.38,50.19,50.19,108600.0,38.2558,38.2938,38.1493,38.1493,108600.0
2018-10-12 13:15:00,50.2,50.21,50.06,50.13,106874.0,38.157,38.1646,38.0505,38.1037,106874.0
2018-10-12 13:20:00,50.12,50.32,50.12,50.32,68775.0,38.0961,38.2482,38.0961,38.2482,68775.0
2018-10-12 13:25:00,50.33,50.36,50.16,50.17,77038.0,38.2558,38.2786,38.1265,38.1341,77038.0
2018-10-12 13:30:00,50.17,50.19,50.1,50.15,52331.0,38.1341,38.1493,38.0809,38.1189,52331.0
2018-10-12 13:35:00,50.14,50.14,50.01,50.06,76132.0,38.1113,38.1113,38.0125,38.0505,76132.0
2018-10-12 13:40:00,50.06,50.22,50.03,50.2,109087.0,38.0505,38.1722,38.0277,38.157,109087.0
2018-10-12 13:45:00,50.21,50.31,50.2,50.29,86340.0,38.1646,38.2406,38.157,38.2254,86340.0
2018-10-12 13:50:00,50.29,50.32,50.17,50.27,95180.0,38.2254,38.2482,38.1341,38.2102,95180.0
2018-10-12 13:55:00,50.27,50.3,50.15,50.17,91154.0,38.2102,38.233,38.1189,38.1341,91154.0
2018-10-12 14:00:00,50.17,50.22,50.13,50.22,114961.0,38.1341,38.1722,38.1037,38.1722,114961.0
2018-10-12 14:05:00,50.21,50.25,50.16,50.23,95100.0,38.1646,38.195,38.1265,38.1798,95100.0
2018-10-12 14:10:00,50.22,50.22,50.07,50.08,104930.0,38.1722,38.1722,38.0581,38.0657,104930.0
2018-10-12 14:15:00,50.08,50.28,50.06,50.26,89999.0,38.0657,38.2178,38.0505,38.2026,89999.0
2018-10-12 14:20:00,50.26,50.33,50.19,50.23,129485.0,38.2026,38.2558,38.1493,38.1798,129485.0
2018-10-12 14:25:00,50.22,50.26,50.13,50.26,96919.0,38.1722,38.2026,38.1037,38.2026,96919.0
2018-10-12 14:30:00,50.25,50.27,50.1,50.15,120880.0,38.195,38.2102,38.0809,38.1189,120880.0
2018-10-12 14:35:00,50.16,50.21,50.12,50.16,65980.0,38.1265,38.1646,38.0961,38.1265,65980.0
2018-10-12 14:40:00,50.16,50.2,50.05,50.07,93917.0,38.1265,38.157,38.0429,38.0581,93917.0
2018-10-12 14:45:00,50.08,50.12,50.02,50.05,79861.0,38.0657,38.0961,38.0201,38.0429,79861.0
2018-10-12 14:50:00,50.05,50.23,50.04,50.2,134357.0,38.0429,38.1798,38.0353,38.157,134357.0
2018-10-12 14:55:00,50.2,50.29,50.17,50.29,140794.0,38.157,38.2254,38.1341,38.2254,140794.0
2018-10-12 15:00:00,50.29,50.33,50.16,50.26,145286.0,38.2254,38.2558,38.1265,38.2026,145286.0
2018-10-12 15:05:00,50.26,50.48,50.25,50.47,121435.0,38.2026,38.3698,38.195,38.3622,121435.0
2018-10-12 15:10:00,50.47,50.57,50.46,50.52,87147.0,38.3622,38.4382,38.3546,38.4002,87147.0
2018-10-12 15:15:00,50.52,50.53,50.46,50.48,98660.0,38.4002,38.4078,38.3546,38.3698,98660.0
2018-10-12 15:20:00,50.48,50.58,50.48,50.58,107247.0,38.3698,38.4458,38.3698,38.4458,107247.0
2018-10-12 15:25:00,50.59,50.77,50.58,50.75,242904.0,38.4534,38.5902,38.4458,38.575,242904.0
2018-10-12 15:30:00,50.76,50.86,50.69,50.86,169678.0,38.5826,38.6586,38.5294,38.6586,169678.0
2018-10-12 15:35:00,50.85,50.86,50.66,50.7,143082.0,38.651,38.6586,38.5066,38.537,143082.0
2018-10-12 15:40:00,50.7,50.84,50.68,50.83,203301.0,38.537,38.6434,38.5218,38.6358,203301.0
2018-10-12 15:45:00,50.84,50.89,50.77,50.89,254933.0,38.6434,38.6814,38.5902,38.6814,254933.0
2018-10-12 15:50:00,50.89,50.99,50.89,50.94,198437.0,38.6814,38.7574,38.6814,38.7194,198437.0
2018-10-12 15:55:00,50.93,51.0,50.78,50.79,497951.0,38.7118,38.765,38.5978,38.6054,497951.0
2018-10-15 09:30:00,50.79,51.04,50.59,50.67,176169.0,38.6054,38.7954,38.4534,38.5142,176169.0
2018-10-15 09:35:00,50.67,51.01,50.61,50.98,102578.0,38.5142,38.7726,38.4686,38.7498,102578.0
2018-10-15 09:40:00,50.98,51.09,50.86,50.97,89922.0,38.7498,38.8334,38.6586,38.7422,89922.0
2018-10-15 09:45:00,50.96,51.03,50.91,50.98,44654.0,38.7346,38.7878,38.6966,38.7498,44654.0
2018-10-15 09:50:00,50.98,51.06,50.89,50.92,82524.0,38.7498,38.8106,38.6814,38.7042,82524.0
2018-10-15 09:55:00,50.93,50.95,50.77,50.77,61776.0,38.7118,38.727,38.5902,38.5902,61776.0
2018-10-15 10:00:00,50.78,50.86,50.7,50.73,90464.0,38.5978,38.6586,38.537,38.5598,90464.0
2018-10-15 10:05:00,50.72,50.76,50.64,50.66,93780.0,38.5522,38.5826,38.4914,38.5066,93780.0
2018-10-15 10:10:00,50.67,50.78,50.66,50.68,64656.0,38.5142,38.5978,38.5066,38.5218,64656.0
2018-10-15 10:15:00,50.69,50.79,50.62,50.64,71569.0,38.5294,38.6054,38.4762,38.4914,71569.0
2018-10-15 10:20:00,50.64,50.73,50.64,50.72,48905.0,38.4914,38.5598,38.4914,38.5522,48905.0
2018-10-15 10:25:00,50.72,50.78,50.71,50.75,37172.0,38.5522,38.5978,38.5446,38.575,37172.0
2018-10-15 10:30:00,50.74,50.86,50.73,50.84,81503.0,38.5674,38.6586,38.5598,38.6434,81503.0
2018-10-15 10:35:00,50.83,50.87,50.74,50.78,38191.0,38.6358,38.6662,38.5674,38.5978,38191.0
2018-10-15 10:40:00,50.78,50.8,50.68,50.69,44875.0,38.5978,38.613,38.5218,38.5294,44875.0
2018-10-15 10:45:00,50.69,50.8,50.69,50.76,45258.0,38.5294,38.613,38.5294,38.5826,45258.0
2018-10-15 10:50:00,50.75,50.83,50.71,50.8,40601.0,38.575,38.6358,38.5446,38.613,40601.0
2018-10-15 10:55:00,50.8,50.83,50.75,50.79,76949.0,38.613,38.6358,38.575,38.6054,76949.0
2018-10-15 11:00:00,50.79,50.85,50.73,50.82,79116.0,38.6054,38.651,38.5598,38.6282,79116.0
2018-10-15 11:05:00,50.82,50.86,50.76,50.77,77598.0,38.6282,38.6586,38.5826,38.5902,77598.0
2018-10-15 11:10:00,50.77,50.78,50.61,50.62,46581.0,38.5902,38.5978,38.4686,38.4762,46581.0
2018-10-15 11:15:00,50.62,50.71,50.62,50.64,65922.0,38.4762,38.5446,38.4762,38.4914,65922.0
2018-10-15 11:20:00,50.64,50.76,50.63,50.74,55831.0,38.4914,38.5826,38.4838,38.5674,55831.0
2018-10-15 11:25:00,50.75,50.88,50.71,50.84,50494.0,38.575,38.6738,38.5446,38.6434,50494.0
2018-10-15 11:30:00,50.85,50.9,50.82,50.87,30737.0,38.651,38.689,38.6282,38.6662,30737.0
2018-10-15 11:35:00,50.86,50.9,50.84,50.87,80846.0,38.6586,38.689,38.6434,38.6662,80846.0
2018-10-15 11:40:00,50.88,50.91,50.85,50.91,36954.0,38.6738,38.6966,38.651,38.6966,36954.0
2018-10-15 11:45:00,50.91,50.92,50.84,50.87,27817.0,38.6966,38.7042,38.6434,38.6662,27817.0
2018-10-15 11:50:00,50.87,50.89,50.76,50.76,30855.0,38.6662,38.6814,38.5826,38.5826,30855.0
2018-10-15 11:55:00,50.76,50.8,50.71,50.73,34151.0,38.5826,38.613,38.5446,38.5598,34151.0
2018-10-15 12:00:00,50.73,50.75,50.58,50.59,60647.0,38.5598,38.575,38.4458,38.4534,60647.0
2018-10-15 12:05:00,50.6,50.69,50.59,50.66,22234.0,38.461,38.5294,38.4534,38.5066,22234.0
2018-10-15 12:10:00,50.66,50.73,50.64,50.66,30962.0,38.5066,38.5598,38.4914,38.5066,30962.0
2018-10-15 12:15:00,50.65,50.73,50.63,50.64,87247.0,38.499,38.5598,38.4838,38.4914,87247.0
2018-10-15 12:20:00,50.64,50.65,50.55,50.57,51095.0,38.4914,38.499,38.423,38.4382,51095.0
2018-10-15 12:25:00,50.58,50.61,50.54,50.58,22373.0,38.4458,38.4686,38.4154,38.4458,22373.0
2018-10-15 12:30:00,50.59,50.7,50.59,50.69,31076.0,38.4534,38.537,38.4534,38.5294,31076.0
2018-10-15 12:35:00,50.69,50.69,50.61,50.61,53432.0,38.5294,38.5294,38.4686,38.4686,53432.0
2018-10-15 12:40:00,50.62,50.65,50.6,50.64,26987.0,38.4762,38.499,38.461,38.4914,26987.0
2018-10-15 12:45:00,50.65,50.7,50.62,50.69,19779.0,38.499,38.537,38.4762,38.5294,19779.0
2018-10-15 12:50:00,50.69,50.7,50.6,50.6,26475.0,38.5294,38.537,38.461,38.461,26475.0
2018-10-15 12:55:00,50.61,50.64,50.58,50.61,50826.0,38.4686,38.4914,38.4458,38.4686,50826.0
2018-10-15 13:00:00,50.62,50.77,50.62,50.77,31557.0,38.4762,38.5902,38.4762,38.5902,31557.0
2018-10-15 13:05:00,50.77,50.82,50.75,50.77,28216.0,38.5902,38.6282,38.575,38.5902,28216.0
2018-10-15 13:10:00,50.77,50.82,50.76,50.78,21932.0,38.5902,38.6282,38.5826,38.5978,21932.0
2018-10-15 13:15:00,50.77,50.85,50.75,50.84,28564.0,38.5902,38.651,38.575,38.6434,28564.0
2018-10-15 13:20:00,50.83,50.84,50.75,50.76,18868.0,38.6358,38.6434,38.575,38.5826,18868.0
2018-10-15 13:25:00,50.76,50.8,50.74,50.75,13140.0,38.5826,38.613,38.5674,38.575,13140.0
2018-10-15 13:30:00,50.75,50.87,50.75,50.86,39916.0,38.575,38.6662,38.575,38.6586,39916.0
2018-10-15 13:35:00,50.85,50.86,50.79,50.84,35674.0,38.651,38.6586,38.6054,38.6434,35674.0
2018-10-15 13:40:00,50.84,50.87,50.78,50.78,56945.0,38.6434,38.6662,38.5978,38.5978,56945.0
2018-10-15 13:45:00,50.79,50.84,50.78,50.83,28466.0,38.6054,38.6434,38.5978,38.6358,28466.0
2018-10-15 13:50:00,50.84,50.87,50.82,50.83,33811.0,38.6434,38.6662,38.6282,38.6358,33811.0
2018-10-15 13:55:00,50.84,50.91,50.82,50.88,54727.0,38.6434,38.6966,38.6282,38.6738,54727.0
2018-10-15 14:00:00,50.88,50.89,50.81,50.87,33364.0,38.6738,38.6814,38.6206,38.6662,33364.0
2018-10-15 14:05:00,50.87,50.89,50.82,50.85,41947.0,38.6662,38.6814,38.6282,38.651,41947.0
2018-10-15 14:10:00,50.86,50.86,50.73,50.74,44805.0,38.6586,38.6586,38.5598,38.5674,44805.0
2018-10-15 14:15:00,50.73,50.8,50.73,50.73,27360.0,38.5598,38.613,38.5598,38.5598,27360.0
2018-10-15 14:20:00,50.73,50.76,50.7,50.71,68094.0,38.5598,38.5826,38.537,38.5446,68094.0
2018-10-15 14:25:00,50.72,50.73,50.66,50.66,165127.0,38.5522,38.5598,38.5066,38.5066,165127.0
2018-10-15 14:30:00,50.66,50.73,50.66,50.71,41607.0,38.5066,38.5598,38.5066,38.5446,41607.0
2018-10-15 14:35:00,50.72,50.78,50.68,50.78,38559.0,38.5522,38.5978,38.5218,38.5978,38559.0
2018-10-15 14:40:00,50.79,50.91,50.79,50.9,74482.0,38.6054,38.6966,38.6054,38.689,74482.0
2018-10-15 14:45:00,50.89,50.96,50.85,50.95,52807.0,38.6814,38.7346,38.651,38.727,52807.0
2018-10-15 14:50:00,50.95,51.0,50.95,50.98,72910.0,38.727,38.765,38.727,38.7498,72910.0
2018-10-15 14:55:00,50.98,51.05,50.98,51.0,50119.0,38.7498,38.803,38.7498,38.765,50119.0
2018-10-15 15:00:00,51.01,51.06,50.96,51.04,61317.0,38.7726,38.8106,38.7346,38.7954,61317.0
2018-10-15 15:05:00,51.03,51.05,50.88,50.88,49825.0,38.7878,38.803,38.6738,38.6738,49825.0
2018-10-15 15:10:00,50.89,50.89,50.8,50.81,55776.0,38.6814,38.6814,38.613,38.6206,55776.0
2018-10-15 15:15:00,50.81,50.84,50.73,50.75,134087.0,38.6206,38.6434,38.5598,38.575,134087.0
2018-10-15 15:20:00,50.74,50.81,50.72,50.78,47233.0,38.5674,38.6206,38.5522,38.5978,47233.0
2018-10-15 15:25:00,50.78,50.84,50.75,50.76,35664.0,38.5978,38.6434,38.575,38.5826,35664.0
2018-10-15 15:30:00,50.75,50.77,50.66,50.72,101358.0,38.575,38.5902,38.5066,38.5522,101358.0
2018-10-15 15:35:00,50.71,50.75,50.67,50.72,70377.0,38.5446,38.575,38.5142,38.5522,70377.0
2018-10-15 15:40:00,50.72,50.78,50.7,50.72,86203.0,38.5522,38.5978,38.537,38.5522,86203.0
2018-10-15 15:45:00,50.71,50.76,50.65,50.71,122394.0,38.5446,38.5826,38.499,38.5446,122394.0
2018-10-15 15:50:00,50.72,50.73,50.62,50.65,107408.0,38.5522,38.5598,38.4762,38.499,107408.0
2018-10-15 15:55:00,50.64,50.66,50.51,50.52,317637.0,38.4914,38.5066,38.3926,38.4002,317637.0
2018-10-16 09:30:00,50.8,50.9,50.5,50.57,212384.0,38.613,38.689,38.385,38.4382,212384.0
2018-10-16 09:35:00,50.56,50.63,50.4,50.42,144890.0,38.4306,38.4838,38.309,38.3242,144890.0
2018-10-16 09:40:00,50.43,50.5,50.33,50.46,100959.0,38.3318,38.385,38.2558,38.3546,100959.0
2018-10-16 09:45:00,50.48,50.5,50.29,50.37,63315.0,38.3698,38.385,38.2254,38.2862,63315.0
2018-10-16 09:50:00,50.37,50.37,50.25,50.25,98942.0,38.2862,38.2862,38.195,38.195,98942.0
2018-10-16 09:55:00,50.25,50.4,50.22,50.38,77529.0,38.195,38.309,38.1722,38.2938,77529.0
2018-10-16 10:00:00,50.38,50.46,50.38,50.39,150003.0,38.2938,38.3546,38.2938,38.3014,150003.0
2018-10-16 10:05:00,50.4,50.51,50.37,50.47,107407.0,38.309,38.3926,38.2862,38.3622,107407.0
2018-10-16 10:10:00,50.47,50.5,50.4,50.43,117928.0,38.3622,38.385,38.309,38.3318,117928.0
2018-10-16 10:15:00,50.43,50.49,50.4,50.49,63304.0,38.3318,38.3774,38.309,38.3774,63304.0
2018-10-16 10:20:00,50.49,50.59,50.48,50.59,56615.0,38.3774,38.4534,38.3698,38.4534,56615.0
2018-10-16 10:25:00,50.58,50.58,50.49,50.55,67978.0,38.4458,38.4458,38.3774,38.423,67978.0
2018-10-16 10:30:00,50.55,50.59,50.49,50.54,162270.0,38.423,38.4534,38.3774,38.4154,162270.0
2018-10-16 10:35:00,50.54,50.56,50.47,50.5,89821.0,38.4154,38.4306,38.3622,38.385,89821.0
2018-10-16 10:40:00,50.51,50.61,50.48,50.6,60049.0,38.3926,38.4686,38.3698,38.461,60049.0
2018-10-16 10:45:00,50.6,50.65,50.58,50.64,46904.0,38.461,38.499,38.4458,38.4914,46904.0
2018-10-16 10:50:00,50.65,50.67,50.59,50.59,56697.0,38.499,38.5142,38.4534,38.4534,56697.0
2018-10-16 10:55:00,50.6,50.64,50.58,50.64,71429.0,38.461,38.4914,38.4458,38.4914,71429.0
2018-10-16 11:00:00,50.64,50.66,50.56,50.58,51035.0,38.4914,38.5066,38.4306,38.4458,51035.0
2018-10-16 11:05:00,50.58,50.59,50.55,50.58,43200.0,38.4458,38.4534,38.423,38.4458,43200.0
2018-10-16 11:10:00,50.58,50.64,50.55,50.62,46684.0,38.4458,38.4914,38.423,38.4762,46684.0
2018-10-16 11:15:00,50.62,50.69,50.61,50.65,42326.0,38.4762,38.5294,38.4686,38.499,42326.0
2018-10-16 11:20:00,50.64,50.67,50.6,50.65,34001.0,38.4914,38.5142,38.461,38.499,34001.0
2018-10-16 11:25:00,50.65,50.69,50.61,50.68,28313.0,38.499,38.5294,38.4686,38.5218,28313.0
2018-10-16 11:30:00,50.68,50.7,50.65,50.69,37018.0,38.5218,38.537,38.499,38.5294,37018.0
2018-10-16 11:35:00,50.69,50.69,50.62,50.64,49213.0,38.5294,38.5294,38.4762,38.4914,49213.0
2018-10-16 11:40:00,50.64,50.66,50.57,50.66,41707.0,38.4914,38.5066,38.4382,38.5066,41707.0
2018-10-16 11:45:00,50.65,50.7,50.64,50.7,39912.0,38.499,38.537,38.4914,38.537,39912.0
2018-10-16 11:50:00,50.7,50.71,50.56,50.57,58601.0,38.537,38.5446,38.4306,38.4382,58601.0
2018-10-16 11:55:00,50.57,50.66,50.56,50.65,95414.0,38.4382,38.5066,38.4306,38.499,95414.0
2018-10-16 12:00:00,50.65,50.68,50.6,50.68,44309.0,38.499,38.5218,38.461,38.5218,44309.0
2018-10-16 12:05:00,50.68,50.71,50.66,50.68,39775.0,38.5218,38.5446,38.5066,38.5218,39775.0
2018-10-16 12:10:00,50.68,50.74,50.66,50.68,82961.0,38.5218,38.5674,38.5066,38.5218,82961.0
2018-10-16 12:15:00,50.68,50.71,50.62,50.62,83546.0,38.5218,38.5446,38.4762,38.4762,83546.0
2018-10-16 12:20:00,50.62,50.63,50.55,50.55,70470.0,38.4762,38.4838,38.423,38.423,70470.0
2018-10-16 12:25:00,50.55,50.6,50.55,50.6,83013.0,38.423,38.461,38.423,38.461,83013.0
2018-10-16 12:30:00,50.59,50.6,50.54,50.6,59850.0,38.4534,38.461,38.4154,38.461,59850.0
2018-10-16 12:35:00,50.6,50.61,50.57,50.6,82632.0,38.461,38.4686,38.4382,38.461,82632.0
2018-10-16 12:40:00,50.59,50.62,50.58,50.62,58442.0,38.4534,38.4762,38.4458,38.4762,58442.0
2018-10-16 12:45:00,50.62,50.65,50.58,50.63,75851.0,38.4762,38.499,38.4458,38.4838,75851.0
2018-10-16 12:50:00,50.64,50.76,50.63,50.68,198636.0,38.4914,38.5826,38.4838,38.5218,198636.0
2018-10-16 12:55:00,50.67,50.7,50.65,50.66,62816.0,38.5142,38.537,38.499,38.5066,62816.0
2018-10-16 13:00:00,50.66,50.67,50.63,50.64,62449.0,38.5066,38.5142,38.4838,38.4914,62449.0
2018-10-16 13:05:00,50.64,50.66,50.59,50.64,59209.0,38.4914,38.5066,38.4534,38.4914,59209.0
2018-10-16 13:10:00,50.64,50.66,50.62,50.66,38980.0,38.4914,38.5066,38.4762,38.5066,38980.0
2018-10-16 13:15:00,50.66,50.67,50.64,50.67,38934.0,38.5066,38.5142,38.4914,38.5142,38934.0
2018-10-16 13:20:00,50.66,50.67,50.64,50.67,40804.0,38.5066,38.5142,38.4914,38.5142,40804.0
2018-10-16 13:25:00,50.68,50.73,50.64,50.73,62711.0,38.5218,38.5598,38.4914,38.5598,62711.0
2018-10-16 13:30:00,50.73,50.79,50.72,50.76,71981.0,38.5598,38.6054,38.5522,38.5826,71981.0
2018-10-16 13:35:00,50.76,50.81,50.73,50.79,44874.0,38.5826,38.6206,38.5598,38.6054,44874.0
2018-10-16 13:40:00,50.8,50.82,50.77,50.8,33002.0,38.613,38.6282,38.5902,38.613,33002.0
2018-10-16 13:45:00,50.8,50.84,50.76,50.78,32269.0,38.613,38.6434,38.5826,38.5978,32269.0
2018-10-16 13:50:00,50.78,50.8,50.73,50.75,58696.0,38.5978,38.613,38.5598,38.575,58696.0
2018-10-16 13:55:00,50.76,50.79,50.73,50.79,64756.0,38.5826,38.6054,38.5598,38.6054,64756.0
2018-10-16 14:00:00,50.79,50.83,50.79,50.82,80350.0,38.6054,38.6358,38.6054,38.6282,80350.0
2018-10-16 14:05:00,50.83,50.91,50.82,50.89,57257.0,38.6358,38.6966,38.6282,38.6814,57257.0
2018-10-16 14:10:00,50.89,50.93,50.88,50.88,69985.0,38.6814,38.7118,38.6738,38.6738,69985.0
2018-10-16 14:15:00,50.89,50.89,50.82,50.85,87247.0,38.6814,38.6814,38.6282,38.651,87247.0
2018-10-16 14:20:00,50.85,50.86,50.81,50.84,78749.0,38.651,38.6586,38.6206,38.6434,78749.0
2018-10-16 14:25:00,50.84,50.94,50.83,50.93,53704.0,38.6434,38.7194,38.6358,38.7118,53704.0
2018-10-16 14:30:00,50.94,50.97,50.93,50.97,60315.0,38.7194,38.7422,38.7118,38.7422,60315.0
2018-10-16 14:35:00,50.96,50.98,50.93,50.95,65906.0,38.7346,38.7498,38.7118,38.727,65906.0
2018-10-16 14:40:00,50.95,50.99,50.94,50.98,52423.0,38.727,38.7574,38.7194,38.7498,52423.0
2018-10-16 14:45:00,50.98,50.98,50.92,50.93,65709.0,38.7498,38.7498,38.7042,38.7118,65709.0
2018-10-16 14:50:00,50.93,50.96,50.9,50.94,73598.0,38.7118,38.7346,38.689,38.7194,73598.0
2018-10-16 14:55:00,50.94,50.98,50.88,50.9,106290.0,38.7194,38.7498,38.6738,38.689,106290.0
2018-10-16 15:00:00,50.9,50.91,50.88,50.91,102246.0,38.689,38.6966,38.6738,38.6966,102246.0
2018-10-16 15:05:00,50.91,50.91,50.86,50.89,67304.0,38.6966,38.6966,38.6586,38.6814,67304.0
2018-10-16 15:10:00,50.89,50.89,50.81,50.88,69323.0,38.6814,38.6814,38.6206,38.6738,69323.0
2018-10-16 15:15:00,50.88,50.93,50.85,50.93,86623.0,38.6738,38.7118,38.651,38.7118,86623.0
2018-10-16 15:20:00,50.92,50.93,50.81,50.82,109078.0,38.7042,38.7118,38.6206,38.6282,109078.0
2018-10-16 15:25:00,50.82,50.83,50.75,50.75,83118.0,38.6282,38.6358,38.575,38.575,83118.0
2018-10-16 15:30:00,50.75,50.79,50.72,50.79,148133.0,38.575,38.6054,38.5522,38.6054,148133.0
2018-10-16 15:35:00,50.8,50.9,50.79,50.89,191712.0,38.613,38.689,38.6054,38.6814,191712.0
2018-10-16 15:40:00,50.9,51.02,50.89,51.02,187851.0,38.689,38.7802,38.6814,38.7802,187851.0
2018-10-16 15:45:00,51.02,51.05,50.94,51.04,328858.0,38.7802,38.803,38.7194,38.7954,328858.0
2018-10-16 15:50:00,51.04,51.06,50.98,51.0,245113.0,38.7954,38.8106,38.7498,38.765,245113.0
2018-10-16 15:55:00,51.0,51.01,50.86,50.97,587059.0,38.765,38.7726,38.6586,38.7422,587059.0
2018-10-17 09:30:00,50.81,51.37,50.52,51.16,155006.0,38.6206,39.0463,38.4002,38.8866,155006.0
2018-10-17 09:35:00,51.13,51.6,51.09,51.56,247263.0,38.8638,39.2211,38.8334,39.1907,247263.0
2018-10-17 09:40:00,51.54,51.77,51.48,51.67,149154.0,39.1755,39.3503,39.1299,39.2743,149154.0
2018-10-17 09:45:00,51.68,51.76,51.55,51.68,95188.0,39.2819,39.3427,39.1831,39.2819,95188.0
2018-10-17 09:50:00,51.66,51.78,51.57,51.73,100514.0,39.2667,39.3579,39.1983,39.3199,100514.0
2018-10-17 09:55:00,51.74,52.02,51.74,52.02,125274.0,39.3275,39.5403,39.3275,39.5403,125274.0
2018-10-17 10:00:00,52.01,52.06,51.85,51.85,128263.0,39.5327,39.5707,39.4111,39.4111,128263.0
2018-10-17 10:05:00,51.85,51.9,51.76,51.79,97565.0,39.4111,39.4491,39.3427,39.3655,97565.0
2018-10-17 10:10:00,51.79,51.79,51.67,51.73,65917.0,39.3655,39.3655,39.2743,39.3199,65917.0
2018-10-17 10:15:00,51.73,51.86,51.73,51.84,63802.0,39.3199,39.4187,39.3199,39.4035,63802.0
2018-10-17 10:20:00,51.84,51.86,51.76,51.82,59589.0,39.4035,39.4187,39.3427,39.3883,59589.0
2018-10-17 10:25:00,51.81,51.88,51.74,51.88,79618.0,39.3807,39.4339,39.3275,39.4339,79618.0
2018-10-17 10:30:00,51.87,51.88,51.7,51.74,113866.0,39.4263,39.4339,39.2971,39.3275,113866.0
2018-10-17 10:35:00,51.73,51.79,51.67,51.78,158526.0,39.3199,39.3655,39.2743,39.3579,158526.0
2018-10-17 10:40:00,51.78,51.83,51.73,51.77,99608.0,39.3579,39.3959,39.3199,39.3503,99608.0
2018-10-17 10:45:00,51.78,51.79,51.61,51.75,91870.0,39.3579,39.3655,39.2287,39.3351,91870.0
2018-10-17 10:50:00,51.75,51.75,51.64,51.66,238612.0,39.3351,39.3351,39.2515,39.2667,238612.0
2018-10-17 10:55:00,51.67,51.82,51.67,51.78,187897.0,39.2743,39.3883,39.2743,39.3579,187897.0
2018-10-17 11:00:00,51.77,51.77,51.69,51.71,50756.0,39.3503,39.3503,39.2895,39.3047,50756.0
2018-10-17 11:05:00,51.71,51.96,51.68,51.95,143257.0,39.3047,39.4947,39.2819,39.4871,143257.0
2018-10-17 11:10:00,51.95,52.01,51.92,51.97,103484.0,39.4871,39.5327,39.4643,39.5023,103484.0
2018-10-17 11:15:00,51.96,52.05,51.9,52.02,123991.0,39.4947,39.5631,39.4491,39.5403,123991.0
2018-10-17 11:20:00,52.01,52.21,52.0,52.2,114112.0,39.5327,39.6847,39.5251,39.6771,114112.0
2018-10-17 11:25:00,52.2,52.3,52.15,52.29,79672.0,39.6771,39.7532,39.6391,39.7456,79672.0
2018-10-17 11:30:00,52.29,52.36,52.27,52.33,99973.0,39.7456,39.7988,39.7304,39.776,99973.0
2018-10-17 11:35:00,52.33,52.34,52.15,52.19,105082.0,39.776,39.7836,39.6391,39.6695,105082.0
2018-10-17 11:40:00,52.19,52.41,52.17,52.33,132520.0,39.6695,39.8368,39.6543,39.776,132520.0
2018-10-17 11:45:00,52.33,52.4,52.22,52.37,76403.0,39.776,39.8292,39.6923,39.8064,76403.0
2018-10-17 11:50:00,52.37,52.42,52.32,52.37,63515.0,39.8064,39.8444,39.7684,39.8064,63515.0
2018-10-17 11:55:00,52.37,52.37,52.29,52.37,134142.0,39.8064,39.8064,39.7456,39.8064,134142.0
2018-10-17 12:00:00,52.38,52.49,52.33,52.44,74672.0,39.814,39.8976,39.776,39.8596,74672.0
2018-10-17 12:05:00,52.44,52.69,52.42,52.68,85901.0,39.8596,40.0496,39.8444,40.042,85901.0
2018-10-17 12:10:00,52.69,52.77,52.68,52.73,101519.0,40.0496,40.1104,40.042,40.08,101519.0
2018-10-17 12:15:00,52.73,52.77,52.72,52.77,88907.0,40.08,40.1104,40.0724,40.1104,88907.0
2018-10-17 12:20:00,52.77,52.78,52.68,52.73,89097.0,40.1104,40.118,40.042,40.08,89097.0
2018-10-17 12:25:00,52.73,52.87,52.7,52.84,67828.0,40.08,40.1864,40.0572,40.1636,67828.0
2018-10-17 12:30:00,52.83,52.86,52.67,52.79,126714.0,40.156,40.1788,40.0344,40.1256,126714.0
2018-10-17 12:35:00,52.79,52.95,52.78,52.94,93458.0,40.1256,40.2472,40.118,40.2396,93458.0
2018-10-17 12:40:00,52.95,53.04,52.95,52.99,66535.0,40.2472,40.3156,40.2472,40.2776,66535.0
2018-10-17 12:45:00,52.99,53.06,52.87,52.89,104055.0,40.2776,40.3308,40.1864,40.2016,104055.0
2018-10-17 12:50:00,52.9,53.03,52.84,52.95,87061.0,40.2092,40.308,40.1636,40.2472,87061.0
2018-10-17 12:55:00,52.95,53.04,52.89,53.03,60515.0,40.2472,40.3156,40.2016,40.308,60515.0
2018-10-17 13:00:00,53.03,53.04,52.95,52.99,68590.0,40.308,40.3156,40.2472,40.2776,68590.0
2018-10-17 13:05:00,52.99,53.04,52.94,52.94,77056.0,40.2776,40.3156,40.2396,40.2396,77056.0
2018-10-17 13:10:00,52.95,52.95,52.83,52.85,61734.0,40.2472,40.2472,40.156,40.1712,61734.0
2018-10-17 13:15:00,52.86,52.89,52.8,52.81,44002.0,40.1788,40.2016,40.1332,40.1408,44002.0
2018-10-17 13:20:00,52.81,52.91,52.8,52.87,40143.0,40.1408,40.2168,40.1332,40.1864,40143.0
2018-10-17 13:25:00,52.87,52.87,52.73,52.74,67144.0,40.1864,40.1864,40.08,40.0876,67144.0
2018-10-17 13:30:00,52.73,52.8,52.69,52.69,63613.0,40.08,40.1332,40.0496,40.0496,63613.0
2018-10-17 13:35:00,52.68,52.78,52.64,52.65,89419.0,40.042,40.118,40.0116,40.0192,89419.0
2018-10-17 13:40:00,52.64,52.71,52.61,52.61,77368.0,40.0116,40.0648,39.9888,39.9888,77368.0
2018-10-17 13:45:00,52.6,52.61,52.51,52.51,98277.0,39.9812,39.9888,39.9128,39.9128,98277.0
2018-10-17 13:50:00,52.52,52.78,52.5,52.77,162262.0,39.9204,40.118,39.9052,40.1104,162262.0
2018-10-17 13:55:00,52.76,52.83,52.62,52.72,111124.0,40.1028,40.156,39.9964,40.0724,111124.0
2018-10-17 14:00:00,52.72,52.72,52.56,52.65,60016.0,40.0724,40.0724,39.9508,40.0192,60016.0
2018-10-17 14:05:00,52.64,52.79,52.64,52.79,86406.0,40.0116,40.1256,40.0116,40.1256,86406.0
2018-10-17 14:10:00,52.79,52.81,52.68,52.69,104710.0,40.1256,40.1408,40.042,40.0496,104710.0
2018-10-17 14:15:00,52.68,52.74,52.6,52.73,92315.0,40.042,40.0876,39.9812,40.08,92315.0
2018-10-17 14:20:00,52.73,52.74,52.55,52.61,128884.0,40.08,40.0876,39.9432,39.9888,128884.0
2018-10-17 14:25:00,52.61,52.66,52.5,52.51,62450.0,39.9888,40.0268,39.9052,39.9128,62450.0
2018-10-17 14:30:00,52.52,52.54,52.44,52.47,106136.0,39.9204,39.9356,39.8596,39.8824,106136.0
2018-10-17 14:35:00,52.47,52.54,52.43,52.53,108316.0,39.8824,39.9356,39.852,39.928,108316.0
2018-10-17 14:40:00,52.53,52.75,52.52,52.73,98583.0,39.928,40.0952,39.9204,40.08,98583.0
2018-10-17 14:45:00,52.73,52.76,52.69,52.72,117421.0,40.08,40.1028,40.0496,40.0724,117421.0
2018-10-17 14:50:00,52.72,52.78,52.65,52.74,94319.0,40.0724,40.118,40.0192,40.0876,94319.0
2018-10-17 14:55:00,52.73,52.79,52.7,52.73,61552.0,40.08,40.1256,40.0572,40.08,61552.0
2018-10-17 15:00:00,52.73,52.78,52.68,52.68,124654.0,40.08,40.118,40.042,40.042,124654.0
2018-10-17 15:05:00,52.69,52.76,52.65,52.75,79298.0,40.0496,40.1028,40.0192,40.0952,79298.0
2018-10-17 15:10:00,52.74,52.78,52.68,52.71,82324.0,40.0876,40.118,40.042,40.0648,82324.0
2018-10-17 15:15:00,52.71,52.75,52.63,52.64,98176.0,40.0648,40.0952,40.004,40.0116,98176.0
2018-10-17 15:20:00,52.65,52.66,52.61,52.64,83960.0,40.0192,40.0268,39.9888,40.0116,83960.0
2018-10-17 15:25:00,52.64,52.7,52.63,52.65,84326.0,40.0116,40.0572,40.004,40.0192,84326.0
2018-10-17 15:30:00,52.66,52.66,52.42,52.48,148013.0,40.0268,40.0268,39.8444,39.89,148013.0
2018-10-17 15:35:00,52.49,52.49,52.42,52.45,203585.0,39.8976,39.8976,39.8444,39.8672,203585.0
2018-10-17 15:40:00,52.45,52.49,52.35,52.4,199917.0,39.8672,39.8976,39.7912,39.8292,199917.0
2018-10-17 15:45:00,52.4,52.59,52.34,52.56,291288.0,39.8292,39.9736,39.7836,39.9508,291288.0
2018-10-17 15:50:00,52.56,52.68,52.55,52.68,409875.0,39.9508,40.042,39.9432,40.042,409875.0
2018-10-17 15:55:00,52.68,52.95,52.67,52.9,880162.0,40.042,40.2472,40.0344,40.2092,880162.0
2018-10-18 09:30:00,53.32,53.34,53.03,53.23,258650.0,40.5285,40.5437,40.308,40.46,258650.0
2018-10-18 09:35:00,53.22,53.22,52.84,52.89,100324.0,40.4524,40.4524,40.1636,40.2016,100324.0
2018-10-18 09:40:00,52.9,53.08,52.81,53.07,98818.0,40.2092,40.346,40.1408,40.3384,98818.0
2018-10-18 09:45:00,53.06,53.17,53.02,53.08,120670.0,40.3308,40.4144,40.3004,40.346,120670.0
2018-10-18 09:50:00,53.07,53.08,52.95,53.05,202572.0,40.3384,40.346,40.2472,40.3232,202572.0
2018-10-18 09:55:00,53.05,53.08,52.88,52.99,130237.0,40.3232,40.346,40.194,40.2776,130237.0
2018-10-18 10:00:00,52.99,53.0,52.83,52.89,167959.0,40.2776,40.2852,40.156,40.2016,167959.0
2018-10-18 10:05:00,52.88,53.0,52.85,52.87,112473.0,40.194,40.2852,40.1712,40.1864,112473.0
2018-10-18 10:10:00,52.88,52.94,52.82,52.91,180122.0,40.194,40.2396,40.1484,40.2168,180122.0
2018-10-18 10:15:00,52.91,53.08,52.8,53.05,153490.0,40.2168,40.346,40.1332,40.3232,153490.0
2018-10-18 10:20:00,53.05,53.16,53.03,53.08,77348.0,40.3232,40.4068,40.308,40.346,77348.0
2018-10-18 10:25:00,53.09,53.24,53.08,53.23,74629.0,40.3536,40.4676,40.346,40.46,74629.0
2018-10-18 10:30:00,53.23,53.32,53.21,53.23,91778.0,40.46,40.5285,40.4448,40.46,91778.0
2018-10-18 10:35:00,53.24,53.35,53.19,53.33,76045.0,40.4676,40.5513,40.4296,40.5361,76045.0
2018-10-18 10:40:00,53.34,53.39,53.3,53.37,71167.0,40.5437,40.5817,40.5133,40.5665,71167.0
2018-10-18 10:45:00,53.38,53.41,53.21,53.23,68203.0,40.5741,40.5969,40.4448,40.46,68203.0
2018-10-18 10:50:00,53.23,53.25,53.09,53.1,95005.0,40.46,40.4753,40.3536,40.3612,95005.0
2018-10-18 10:55:00,53.1,53.19,53.07,53.12,160804.0,40.3612,40.4296,40.3384,40.3764,160804.0
2018-10-18 11:00:00,53.12,53.15,53.03,53.04,126560.0,40.3764,40.3992,40.308,40.3156,126560.0
2018-10-18 11:05:00,53.04,53.09,53.02,53.04,83278.0,40.3156,40.3536,40.3004,40.3156,83278.0
2018-10-18 11:10:00,53.05,53.07,52.95,53.04,125395.0,40.3232,40.3384,40.2472,40.3156,125395.0
2018-10-18 11:15:00,53.04,53.1,53.01,53.1,65208.0,40.3156,40.3612,40.2928,40.3612,65208.0
2018-10-18 11:20:00,53.1,53.11,52.91,52.92,77209.0,40.3612,40.3688,40.2168,40.2244,77209.0
2018-10-18 11:25:00,52.93,53.01,52.89,52.91,90926.0,40.232,40.2928,40.2016,40.2168,90926.0
2018-10-18 11:30:00,52.91,52.93,52.73,52.73,111520.0,40.2168,40.232,40.08,40.08,111520.0
2018-10-18 11:35:00,52.73,52.81,52.68,52.8,124826.0,40.08,40.1408,40.042,40.1332,124826.0
2018-10-18 11:40:00,52.81,52.83,52.67,52.68,100171.0,40.1408,40.156,40.0344,40.042,100171.0
2018-10-18 11:45:00,52.67,52.67,52.48,52.54,131416.0,40.0344,40.0344,39.89,39.9356,131416.0
2018-10-18 11:50:00,52.54,52.6,52.4,52.6,159505.0,39.9356,39.9812,39.8292,39.9812,159505.0
2018-10-18 11:55:00,52.62,52.64,52.51,52.53,98979.0,39.9964,40.0116,39.9128,39.928,98979.0
2018-10-18 12:00:00,52.54,52.54,52.46,52.51,94451.0,39.9356,39.9356,39.8748,39.9128,94451.0
2018-10-18 12:05:00,52.5,52.65,52.49,52.5,162152.0,39.9052,40.0192,39.8976,39.9052,162152.0
2018-10-18 12:10:00,52.51,52.55,52.45,52.55,42414.0,39.9128,39.9432,39.8672,39.9432,42414.0
2018-10-18 12:15:00,52.55,52.6,52.52,52.6,73125.0,39.9432,39.9812,39.9204,39.9812,73125.0
2018-10-18 12:20:00,52.6,52.74,52.6,52.73,83254.0,39.9812,40.0876,39.9812,40.08,83254.0
2018-10-18 12:25:00,52.72,52.77,52.67,52.68,31906.0,40.0724,40.1104,40.0344,40.042,31906.0
2018-10-18 12:30:00,52.68,52.68,52.58,52.65,54892.0,40.042,40.042,39.966,40.0192,54892.0
2018-10-18 12:35:00,52.64,52.66,52.59,52.63,51633.0,40.0116,40.0268,39.9736,40.004,51633.0
2018-10-18 12:40:00,52.65,52.76,52.64,52.75,77850.0,40.0192,40.1028,40.0116,40.0952,77850.0
2018-10-18 12:45:00,52.75,52.78,52.74,52.76,41575.0,40.0952,40.118,40.0876,40.1028,41575.0
2018-10-18 12:50:00,52.77,52.81,52.7,52.78,45994.0,40.1104,40.1408,40.0572,40.118,45994.0
2018-10-18 12:55:00,52.79,52.85,52.78,52.8,50158.0,40.1256,40.1712,40.118,40.1332,50158.0
2018-10-18 13:00:00,52.8,52.88,52.77,52.85,75489.0,40.1332,40.194,40.1104,40.1712,75489.0
2018-10-18 13:05:00,52.85,52.86,52.79,52.82,82629.0,40.1712,40.1788,40.1256,40.1484,82629.0
2018-10-18 13:10:00,52.82,52.83,52.73,52.77,79317.0,40.1484,40.156,40.08,40.1104,79317.0
2018-10-18 13:15:00,52.75,52.81,52.65,52.68,145838.0,40.0952,40.1408,40.0192,40.042,145838.0
2018-10-18 13:20:00,52.69,52.76,52.68,52.7,111320.0,40.0496,40.1028,40.042,40.0572,111320.0
2018-10-18 13:25:00,52.7,52.74,52.6,52.6,77746.0,40.0572,40.0876,39.9812,39.9812,77746.0
2018-10-18 13:30:00,52.6,52.64,52.47,52.62,100091.0,39.9812,40.0116,39.8824,39.9964,100091.0
2018-10-18 13:35:00,52.62,52.66,52.55,52.6,56350.0,39.9964,40.0268,39.9432,39.9812,56350.0
2018-10-18 13:40:00,52.6,52.6,52.47,52.49,69279.0,39.9812,39.9812,39.8824,39.8976,69279.0
2018-10-18 13:45:00,52.5,52.6,52.46,52.49,131274.0,39.9052,39.9812,39.8748,39.8976,131274.0
2018-10-18 13:50:00,52.48,52.49,52.33,52.37,126434.0,39.89,39.8976,39.776,39.8064,126434.0
2018-10-18 13:55:00,52.37,52.45,52.32,52.33,58488.0,39.8064,39.8672,39.7684,39.776,58488.0
2018-10-18 14:00:00,52.32,52.41,52.29,52.3,131352.0,39.7684,39.8368,39.7456,39.7532,131352.0
2018-10-18 14:05:00,52.3,52.41,52.26,52.36,125066.0,39.7532,39.8368,39.7228,39.7988,125066.0
2018-10-18 14:10:00,52.35,52.36,52.27,52.28,77888.0,39.7912,39.7988,39.7304,39.738,77888.0
2018-10-18 14:15:00,52.27,52.28,52.18,52.2,62061.0,39.7304,39.738,39.6619,39.6771,62061.0
2018-10-18 14:20:00,52.2,52.32,52.19,52.31,117556.0,39.6771,39.7684,39.6695,39.7608,117556.0
2018-10-18 14:25:00,52.3,52.31,52.2,52.25,77009.0,39.7532,39.7608,39.6771,39.7152,77009.0
2018-10-18 14:30:00,52.24,52.25,52.14,52.19,75338.0,39.7076,39.7152,39.6315,39.6695,75338.0
2018-10-18 14:35:00,52.2,52.29,52.17,52.21,85343.0,39.6771,39.7456,39.6543,39.6847,85343.0
2018-10-18 14:40:00,52.2,52.26,52.1,52.26,185352.0,39.6771,39.7228,39.6011,39.7228,185352.0
2018-10-18 14:45:00,52.26,52.35,52.21,52.23,83423.0,39.7228,39.7912,39.6847,39.7,83423.0
2018-10-18 14:50:00,52.23,52.32,52.21,52.3,64276.0,39.7,39.7684,39.6847,39.7532,64276.0
2018-10-18 14:55:00,52.3,52.31,52.13,52.14,126180.0,39.7532,39.7608,39.6239,39.6315,126180.0
2018-10-18 15:00:00,52.14,52.19,52.09,52.12,74711.0,39.6315,39.6695,39.5935,39.6163,74711.0
2018-10-18 15:05:00,52.11,52.13,52.04,52.07,93732.0,39.6087,39.6239,39.5555,39.5783,93732.0
2018-10-18 15:10:00,52.07,52.09,52.03,52.06,84093.0,39.5783,39.5935,39.5479,39.5707,84093.0
2018-10-18 15:15:00,52.06,52.22,52.04,52.12,151553.0,39.5707,39.6923,39.5555,39.6163,151553.0
2018-10-18 15:20:00,52.12,52.2,52.1,52.19,160504.0,39.6163,39.6771,39.6011,39.6695,160504.0
2018-10-18 15:25:00,52.18,52.23,52.14,52.17,192565.0,39.6619,39.7,39.6315,39.6543,192565.0
2018-10-18 15:30:00,52.16,52.19,52.11,52.14,200032.0,39.6467,39.6695,39.6087,39.6315,200032.0
2018-10-18 15:35:00,52.14,52.28,52.13,52.27,170796.0,39.6315,39.738,39.6239,39.7304,170796.0
2018-10-18 15:40:00,52.28,52.36,52.2,52.21,242279.0,39.738,39.7988,39.6771,39.6847,242279.0
2018-10-18 15:45:00,52.21,52.29,52.18,52.27,229495.0,39.6847,39.7456,39.6619,39.7304,229495.0
2018-10-18 15:50:00,52.26,52.26,52.06,52.07,324677.0,39.7228,39.7228,39.5707,39.5783,324677.0
2018-10-18 15:55:00,52.07,52.14,52.02,52.13,649802.0,39.5783,39.6315,39.5403,39.6239,649802.0
2018-10-19 09:30:00,51.93,52.06,51.81,51.9,516572.0,39.4719,39.5707,39.3807,39.4491,516572.0
2018-10-19 09:35:00,51.89,52.02,51.89,52.02,87679.0,39.4415,39.5403,39.4415,39.5403,87679.0
2018-10-19 09:40:00,52.02,52.24,51.97,52.19,113362.0,39.5403,39.7076,39.5023,39.6695,113362.0
2018-10-19 09:45:00,52.2,52.3,52.15,52.22,71998.0,39.6771,39.7532,39.6391,39.6923,71998.0
2018-10-19 09:50:00,52.22,52.26,52.17,52.25,131557.0,39.6923,39.7228,39.6543,39.7152,131557.0
2018-10-19 09:55:00,52.25,52.32,52.25,52.3,134867.0,39.7152,39.7684,39.7152,39.7532,134867.0
2018-10-19 10:00:00,52.3,52.43,52.23,52.42,130303.0,39.7532,39.852,39.7,39.8444,130303.0
2018-10-19 10:05:00,52.42,52.52,52.41,52.43,102107.0,39.8444,39.9204,39.8368,39.852,102107.0
2018-10-19 10:10:00,52.43,52.46,52.36,52.43,84967.0,39.852,39.8748,39.7988,39.852,84967.0
2018-10-19 10:15:00,52.44,52.47,52.4,52.45,135505.0,39.8596,39.8824,39.8292,39.8672,135505.0
2018-10-19 10:20:00,52.46,52.49,52.32,52.33,105083.0,39.8748,39.8976,39.7684,39.776,105083.0
2018-10-19 10:25:00,52.32,52.43,52.31,52.42,65689.0,39.7684,39.852,39.7608,39.8444,65689.0
2018-10-19 10:30:00,52.41,52.45,52.33,52.44,92046.0,39.8368,39.8672,39.776,39.8596,92046.0
2018-10-19 10:35:00,52.44,52.48,52.37,52.38,67101.0,39.8596,39.89,39.8064,39.814,67101.0
2018-10-19 10:40:00,52.38,52.4,52.31,52.4,78439.0,39.814,39.8292,39.7608,39.8292,78439.0
2018-10-19 10:45:00,52.4,52.42,52.34,52.41,88706.0,39.8292,39.8444,39.7836,39.8368,88706.0
2018-10-19 10:50:00,52.41,52.52,52.4,52.49,77372.0,39.8368,39.9204,39.8292,39.8976,77372.0
2018-10-19 10:55:00,52.5,52.6,52.49,52.57,56512.0,39.9052,39.9812,39.8976,39.9584,56512.0
2018-10-19 11:00:00,52.57,52.6,52.48,52.48,65093.0,39.9584,39.9812,39.89,39.89,65093.0
2018-10-19 11:05:00,52.49,52.51,52.46,52.5,56574.0,39.8976,39.9128,39.8748,39.9052,56574.0
2018-10-19 11:10:00,52.51,52.57,52.49,52.55,70461.0,39.9128,39.9584,39.8976,39.9432,70461.0
2018-10-19 11:15:00,52.55,52.6,52.51,52.53,51845.0,39.9432,39.9812,39.9128,39.928,51845.0
2018-10-19 11:20:00,52.53,52.56,52.48,52.49,45912.0,39.928,39.9508,39.89,39.8976,45912.0
2018-10-19 11:25:00,52.49,52.56,52.47,52.53,48655.0,39.8976,39.9508,39.8824,39.928,48655.0
2018-10-19 11:30:00,52.53,52.58,52.5,52.54,40363.0,39.928,39.966,39.9052,39.9356,40363.0
2018-10-19 11:35:00,52.55,52.56,52.48,52.52,45435.0,39.9432,39.9508,39.89,39.9204,45435.0
2018-10-19 11:40:00,52.52,52.53,52.45,52.5,45981.0,39.9204,39.928,39.8672,39.9052,45981.0
2018-10-19 11:45:00,52.49,52.54,52.49,52.51,57103.0,39.8976,39.9356,39.8976,39.9128,57103.0
2018-10-19 11:50:00,52.52,52.61,52.51,52.57,56343.0,39.9204,39.9888,39.9128,39.9584,56343.0
2018-10-19 11:55:00,52.58,52.72,52.57,52.7,65724.0,39.966,40.0724,39.9584,40.0572,65724.0
2018-10-19 12:00:00,52.7,52.74,52.66,52.7,47752.0,40.0572,40.0876,40.0268,40.0572,47752.0
2018-10-19 12:05:00,52.7,52.76,52.63,52.66,44898.0,40.0572,40.1028,40.004,40.0268,44898.0
2018-10-19 12:10:00,52.66,52.68,52.61,52.64,40260.0,40.0268,40.042,39.9888,40.0116,40260.0
2018-10-19 12:15:00,52.64,52.69,52.6,52.67,48722.0,40.0116,40.0496,39.9812,40.0344,48722.0
2018-10-19 12:20:00,52.65,52.69,52.62,52.66,37537.0,40.0192,40.0496,39.9964,40.0268,37537.0
2018-10-19 12:25:00,52.65,52.67,52.56,52.57,82386.0,40.0192,40.0344,39.9508,39.9584,82386.0
2018-10-19 12:30:00,52.57,52.62,52.53,52.54,38961.0,39.9584,39.9964,39.928,39.9356,38961.0
2018-10-19 12:35:00,52.54,52.6,52.53,52.56,79901.0,39.9356,39.9812,39.928,39.9508,79901.0
2018-10-19 12:40:00,52.55,52.57,52.48,52.54,48782.0,39.9432,39.9584,39.89,39.9356,48782.0
2018-10-19 12:45:00,52.54,52.57,52.48,52.52,41818.0,39.9356,39.9584,39.89,39.9204,41818.0
2018-10-19 12:50:00,52.52,52.54,52.46,52.51,42291.0,39.9204,39.9356,39.8748,39.9128,42291.0
2018-10-19 12:55:00,52.5,52.53,52.46,52.46,48548.0,39.9052,39.928,39.8748,39.8748,48548.0
2018-10-19 13:00:00,52.45,52.45,52.36,52.42,62937.0,39.8672,39.8672,39.7988,39.8444,62937.0
2018-10-19 13:05:00,52.43,52.44,52.38,52.41,47296.0,39.852,39.8596,39.814,39.8368,47296.0
2018-10-19 13:10:00,52.42,52.59,52.42,52.56,39061.0,39.8444,39.9736,39.8444,39.9508,39061.0
2018-10-19 13:15:00,52.57,52.7,52.56,52.68,47659.0,39.9584,40.0572,39.9508,40.042,47659.0
2018-10-19 13:20:00,52.69,52.69,52.63,52.64,32034.0,40.0496,40.0496,40.004,40.0116,32034.0
2018-10-19 13:25:00,52.64,52.66,52.57,52.65,34239.0,40.0116,40.0268,39.9584,40.0192,34239.0
2018-10-19 13:30:00,52.65,52.69,52.61,52.66,51308.0,40.0192,40.0496,39.9888,40.0268,51308.0
2018-10-19 13:35:00,52.66,52.66,52.61,52.64,26340.0,40.0268,40.0268,39.9888,40.0116,26340.0
2018-10-19 13:40:00,52.63,52.66,52.56,52.58,48754.0,40.004,40.0268,39.9508,39.966,48754.0
2018-10-19 13:45:00,52.58,52.64,52.57,52.64,43061.0,39.966,40.0116,39.9584,40.0116,43061.0
2018-10-19 13:50:00,52.64,52.67,52.62,52.64,30495.0,40.0116,40.0344,39.9964,40.0116,30495.0
2018-10-19 13:55:00,52.64,52.66,52.6,52.61,27532.0,40.0116,40.0268,39.9812,39.9888,27532.0
2018-10-19 14:00:00,52.61,52.61,52.47,52.48,38322.0,39.9888,39.9888,39.8824,39.89,38322.0
2018-10-19 14:05:00,52.47,52.48,52.38,52.43,78077.0,39.8824,39.89,39.814,39.852,78077.0
2018-10-19 14:10:00,52.44,52.46,52.39,52.43,41661.0,39.8596,39.8748,39.8216,39.852,41661.0
2018-10-19 14:15:00,52.42,52.5,52.4,52.5,41088.0,39.8444,39.9052,39.8292,39.9052,41088.0
2018-10-19 14:20:00,52.49,52.58,52.47,52.53,68352.0,39.8976,39.966,39.8824,39.928,68352.0
2018-10-19 14:25:00,52.53,52.56,52.52,52.53,34498.0,39.928,39.9508,39.9204,39.928,34498.0
2018-10-19 14:30:00,52.53,52.57,52.47,52.52,50484.0,39.928,39.9584,39.8824,39.9204,50484.0
2018-10-19 14:35:00,52.53,52.59,52.53,52.54,76547.0,39.928,39.9736,39.928,39.9356,76547.0
2018-10-19 14:40:00,52.54,52.55,52.47,52.48,48914.0,39.9356,39.9432,39.8824,39.89,48914.0
2018-10-19 14:45:00,52.48,52.57,52.48,52.56,75424.0,39.89,39.9584,39.89,39.9508,75424.0
2018-10-19 14:50:00,52.56,52.58,52.53,52.55,38850.0,39.9508,39.966,39.928,39.9432,38850.0
2018-10-19 14:55:00,52.54,52.59,52.53,52.58,39726.0,39.9356,39.9736,39.928,39.966,39726.0
2018-10-19 15:00:00,52.58,52.59,52.47,52.48,56471.0,39.966,39.9736,39.8824,39.89,56471.0
2018-10-19 15:05:00,52.49,52.53,52.47,52.52,53484.0,39.8976,39.928,39.8824,39.9204,53484.0
2018-10-19 15:10:00,52.51,52.56,52.5,52.54,77687.0,39.9128,39.9508,39.9052,39.9356,77687.0
2018-10-19 15:15:00,52.53,52.6,52.47,52.6,74327.0,39.928,39.9812,39.8824,39.9812,74327.0
2018-10-19 15:20:00,52.6,52.6,52.55,52.57,56228.0,39.9812,39.9812,39.9432,39.9584,56228.0
2018-10-19 15:25:00,52.57,52.72,52.56,52.71,103281.0,39.9584,40.0724,39.9508,40.0648,103281.0
2018-10-19 15:30:00,52.7,52.71,52.66,52.7,81427.0,40.0572,40.0648,40.0268,40.0572,81427.0
2018-10-19 15:35:00,52.7,52.73,52.66,52.69,100543.0,40.0572,40.08,40.0268,40.0496,100543.0
2018-10-19 15:40:00,52.68,52.7,52.58,52.64,190753.0,40.042,40.0572,39.966,40.0116,190753.0
2018-10-19 15:45:00,52.64,52.66,52.58,52.59,199806.0,40.0116,40.0268,39.966,39.9736,199806.0
2018-10-19 15:50:00,52.58,52.61,52.54,52.56,175373.0,39.966,39.9888,39.9356,39.9508,175373.0
2018-10-19 15:55:00,52.55,52.56,52.47,52.49,390422.0,39.9432,39.9508,39.8824,39.8976,390422.0
2018-10-22 09:30:00,52.61,52.65,52.36,52.44,124519.0,39.9888,40.0192,39.7988,39.8596,124519.0
2018-10-22 09:35:00,52.43,52.45,52.24,52.27,88511.0,39.852,39.8672,39.7076,39.7304,88511.0
2018-10-22 09:40:00,52.27,52.28,52.03,52.06,84125.0,39.7304,39.738,39.5479,39.5707,84125.0
2018-10-22 09:45:00,52.07,52.08,51.88,51.95,128027.0,39.5783,39.5859,39.4339,39.4871,128027.0
2018-10-22 09:50:00,51.95,52.04,51.93,51.99,77890.0,39.4871,39.5555,39.4719,39.5175,77890.0
2018-10-22 09:55:00,51.99,52.05,51.95,52.05,72584.0,39.5175,39.5631,39.4871,39.5631,72584.0
2018-10-22 10:00:00,52.04,52.05,51.94,51.96,74038.0,39.5555,39.5631,39.4795,39.4947,74038.0
2018-10-22 10:05:00,51.95,51.96,51.8,51.89,88783.0,39.4871,39.4947,39.3731,39.4415,88783.0
2018-10-22 10:10:00,51.89,51.92,51.84,51.92,63295.0,39.4415,39.4643,39.4035,39.4643,63295.0
2018-10-22 10:15:00,51.93,51.96,51.84,51.88,87891.0,39.4719,39.4947,39.4035,39.4339,87891.0
2018-10-22 10:20:00,51.87,51.87,51.69,51.74,112661.0,39.4263,39.4263,39.2895,39.3275,112661.0
2018-10-22 10:25:00,51.75,51.83,51.74,51.8,126372.0,39.3351,39.3959,39.3275,39.3731,126372.0
2018-10-22 10:30:00,51.79,51.89,51.78,51.86,67496.0,39.3655,39.4415,39.3579,39.4187,67496.0
2018-10-22 10:35:00,51.85,51.91,51.81,51.85,56110.0,39.4111,39.4567,39.3807,39.4111,56110.0
2018-10-22 10:40:00,51.85,52.02,51.83,52.01,307461.0,39.4111,39.5403,39.3959,39.5327,307461.0
2018-10-22 10:45:00,52.01,52.02,51.92,51.93,78785.0,39.5327,39.5403,39.4643,39.4719,78785.0
2018-10-22 10:50:00,51.93,52.04,51.92,51.98,60698.0,39.4719,39.5555,39.4643,39.5099,60698.0
2018-10-22 10:55:00,51.97,52.01,51.94,52.01,45855.0,39.5023,39.5327,39.4795,39.5327,45855.0
2018-10-22 11:00:00,52.0,52.0,51.9,51.93,66037.0,39.5251,39.5251,39.4491,39.4719,66037.0
2018-10-22 11:05:00,51.93,51.96,51.89,51.91,50302.0,39.4719,39.4947,39.4415,39.4567,50302.0
2018-10-22 11:10:00,51.9,51.91,51.82,51.85,70298.0,39.4491,39.4567,39.3883,39.4111,70298.0
2018-10-22 11:15:00,51.85,51.88,51.79,51.85,78894.0,39.4111,39.4339,39.3655,39.4111,78894.0
2018-10-22 11:20:00,51.86,51.89,51.81,51.88,113936.0,39.4187,39.4415,39.3807,39.4339,113936.0
2018-10-22 11:25:00,51.88,51.9,51.84,51.86,75893.0,39.4339,39.4491,39.4035,39.4187,75893.0
2018-10-22 11:30:00,51.85,51.88,51.74,51.75,61394.0,39.4111,39.4339,39.3275,39.3351,61394.0
2018-10-22 11:35:00,51.75,51.81,51.75,51.78,60727.0,39.3351,39.3807,39.3351,39.3579,60727.0
2018-10-22 11:40:00,51.77,51.77,51.68,51.7,52899.0,39.3503,39.3503,39.2819,39.2971,52899.0
2018-10-22 11:45:00,51.69,51.78,51.66,51.77,48414.0,39.2895,39.3579,39.2667,39.3503,48414.0
2018-10-22 11:50:00,51.77,51.78,51.61,51.62,102178.0,39.3503,39.3579,39.2287,39.2363,102178.0
2018-10-22 11:55:00,51.63,51.65,51.56,51.62,77779.0,39.2439,39.2591,39.1907,39.2363,77779.0
2018-10-22 12:00:00,51.62,51.68,51.59,51.62,67759.0,39.2363,39.2819,39.2135,39.2363,67759.0
2018-10-22 12:05:00,51.63,51.7,51.59,51.59,89619.0,39.2439,39.2971,39.2135,39.2135,89619.0
2018-10-22 12:10:00,51.6,51.6,51.48,51.49,106860.0,39.2211,39.2211,39.1299,39.1375,106860.0
2018-10-22 12:15:00,51.48,51.55,51.47,51.48,65743.0,39.1299,39.1831,39.1223,39.1299,65743.0
2018-10-22 12:20:00,51.49,51.53,51.48,51.5,48602.0,39.1375,39.1679,39.1299,39.1451,48602.0
2018-10-22 12:25:00,51.5,51.53,51.44,51.5,65409.0,39.1451,39.1679,39.0995,39.1451,65409.0
2018-10-22 12:30:00,51.5,51.52,51.4,51.44,70730.0,39.1451,39.1603,39.0691,39.0995,70730.0
2018-10-22 12:35:00,51.43,51.45,51.39,51.4,60347.0,39.0919,39.1071,39.0615,39.0691,60347.0
2018-10-22 12:40:00,51.39,51.47,51.36,51.43,150164.0,39.0615,39.1223,39.0387,39.0919,150164.0
2018-10-22 12:45:00,51.43,51.49,51.43,51.43,126142.0,39.0919,39.1375,39.0919,39.0919,126142.0
2018-10-22 12:50:00,51.43,51.53,51.39,51.52,186545.0,39.0919,39.1679,39.0615,39.1603,186545.0
2018-10-22 12:55:00,51.53,51.54,51.48,51.51,49310.0,39.1679,39.1755,39.1299,39.1527,49310.0
2018-10-22 13:00:00,51.5,51.54,51.49,51.5,62330.0,39.1451,39.1755,39.1375,39.1451,62330.0
2018-10-22 13:05:00,51.5,51.56,51.49,51.55,87806.0,39.1451,39.1907,39.1375,39.1831,87806.0
2018-10-22 13:10:00,51.55,51.56,51.53,51.54,59188.0,39.1831,39.1907,39.1679,39.1755,59188.0
2018-10-22 13:15:00,51.55,51.55,51.52,51.53,69486.0,39.1831,39.1831,39.1603,39.1679,69486.0
2018-10-22 13:20:00,51.52,51.56,51.52,51.54,58669.0,39.1603,39.1907,39.1603,39.1755,58669.0
2018-10-22 13:25:00,51.53,51.55,51.48,51.52,78899.0,39.1679,39.1831,39.1299,39.1603,78899.0
2018-10-22 13:30:00,51.53,51.64,51.52,51.6,64000.0,39.1679,39.2515,39.1603,39.2211,64000.0
2018-10-22 13:35:00,51.59,51.65,51.57,51.59,38173.0,39.2135,39.2591,39.1983,39.2135,38173.0
2018-10-22 13:40:00,51.59,51.61,51.49,51.55,95549.0,39.2135,39.2287,39.1375,39.1831,95549.0
2018-10-22 13:45:00,51.55,51.6,51.5,51.51,78015.0,39.1831,39.2211,39.1451,39.1527,78015.0
2018-10-22 13:50:00,51.52,51.52,51.43,51.45,55710.0,39.1603,39.1603,39.0919,39.1071,55710.0
2018-10-22 13:55:00,51.45,51.47,51.44,51.46,80209.0,39.1071,39.1223,39.0995,39.1147,80209.0
2018-10-22 14:00:00,51.46,51.5,51.43,51.45,69920.0,39.1147,39.1451,39.0919,39.1071,69920.0
2018-10-22 14:05:00,51.45,51.49,51.43,51.45,52107.0,39.1071,39.1375,39.0919,39.1071,52107.0
2018-10-22 14:10:00,51.44,51.48,51.38,51.42,61307.0,39.0995,39.1299,39.0539,39.0843,61307.0
2018-10-22 14:15:00,51.41,51.44,51.38,51.42,66042.0,39.0767,39.0995,39.0539,39.0843,66042.0
2018-10-22 14:20:00,51.43,51.45,51.39,51.4,108969.0,39.0919,39.1071,39.0615,39.0691,108969.0
2018-10-22 14:25:00,51.4,51.44,51.38,51.38,70099.0,39.0691,39.0995,39.0539,39.0539,70099.0
2018-10-22 14:30:00,51.38,51.38,51.29,51.32,152454.0,39.0539,39.0539,38.9855,39.0083,152454.0
2018-10-22 14:35:00,51.31,51.37,51.29,51.35,86725.0,39.0007,39.0463,38.9855,39.0311,86725.0
2018-10-22 14:40:00,51.36,51.38,51.29,51.32,54922.0,39.0387,39.0539,38.9855,39.0083,54922.0
2018-10-22 14:45:00,51.32,51.46,51.32,51.42,77657.0,39.0083,39.1147,39.0083,39.0843,77657.0
2018-10-22 14:50:00,51.43,51.44,51.33,51.36,60936.0,39.0919,39.0995,39.0159,39.0387,60936.0
2018-10-22 14:55:00,51.36,51.4,51.33,51.38,67833.0,39.0387,39.0691,39.0159,39.0539,67833.0
2018-10-22 15:00:00,51.37,51.46,51.34,51.46,112802.0,39.0463,39.1147,39.0235,39.1147,112802.0
2018-10-22 15:05:00,51.46,51.46,51.39,51.43,96971.0,39.1147,39.1147,39.0615,39.0919,96971.0
2018-10-22 15:10:00,51.43,51.5,51.42,51.49,95723.0,39.0919,39.1451,39.0843,39.1375,95723.0
2018-10-22 15:15:00,51.48,51.5,51.37,51.38,113665.0,39.1299,39.1451,39.0463,39.0539,113665.0
2018-10-22 15:20:00,51.38,51.45,51.37,51.44,88884.0,39.0539,39.1071,39.0463,39.0995,88884.0
2018-10-22 15:25:00,51.44,51.47,51.41,51.47,120666.0,39.0995,39.1223,39.0767,39.1223,120666.0
2018-10-22 15:30:00,51.47,51.51,51.44,51.5,99843.0,39.1223,39.1527,39.0995,39.1451,99843.0
2018-10-22 15:35:00,51.5,51.56,51.42,51.43,157369.0,39.1451,39.1907,39.0843,39.0919,157369.0
2018-10-22 15:40:00,51.42,51.44,51.38,51.44,174139.0,39.0843,39.0995,39.0539,39.0995,174139.0
2018-10-22 15:45:00,51.44,51.49,51.39,51.4,295991.0,39.0995,39.1375,39.0615,39.0691,295991.0
2018-10-22 15:50:00,51.39,51.43,51.37,51.42,185758.0,39.0615,39.0919,39.0463,39.0843,185758.0
2018-10-22 15:55:00,51.41,51.43,51.36,51.42,719182.0,39.0767,39.0919,39.0387,39.0843,719182.0
2018-10-23 09:30:00,50.73,51.09,50.69,51.05,350632.0,38.5598,38.8334,38.5294,38.803,350632.0
2018-10-23 09:35:00,51.05,51.05,50.86,51.02,200523.0,38.803,38.803,38.6586,38.7802,200523.0
2018-10-23 09:40:00,51.01,51.07,50.89,51.04,165997.0,38.7726,38.8182,38.6814,38.7954,165997.0
2018-10-23 09:45:00,51.04,51.15,50.95,51.13,157104.0,38.7954,38.879,38.727,38.8638,157104.0
2018-10-23 09:50:00,51.13,51.13,51.0,51.01,127275.0,38.8638,38.8638,38.765,38.7726,127275.0
2018-10-23 09:55:00,51.02,51.12,51.0,51.03,117047.0,38.7802,38.8562,38.765,38.7878,117047.0
2018-10-23 10:00:00,51.02,51.14,51.0,51.01,132312.0,38.7802,38.8714,38.765,38.7726,132312.0
2018-10-23 10:05:00,51.0,51.02,50.86,50.94,98741.0,38.765,38.7802,38.6586,38.7194,98741.0
2018-10-23 10:10:00,50.94,51.01,50.88,50.91,106410.0,38.7194,38.7726,38.6738,38.6966,106410.0
2018-10-23 10:15:00,50.9,50.92,50.73,50.82,133590.0,38.689,38.7042,38.5598,38.6282,133590.0
2018-10-23 10:20:00,50.81,50.89,50.79,50.83,87126.0,38.6206,38.6814,38.6054,38.6358,87126.0
2018-10-23 10:25:00,50.82,50.97,50.82,50.89,129255.0,38.6282,38.7422,38.6282,38.6814,129255.0
2018-10-23 10:30:00,50.89,50.89,50.65,50.68,106302.0,38.6814,38.6814,38.499,38.5218,106302.0
2018-10-23 10:35:00,50.68,50.82,50.58,50.82,165002.0,38.5218,38.6282,38.4458,38.6282,165002.0
2018-10-23 10:40:00,50.82,51.05,50.81,51.0,76278.0,38.6282,38.803,38.6206,38.765,76278.0
2018-10-23 10:45:00,51.01,51.17,50.98,51.17,98395.0,38.7726,38.8942,38.7498,38.8942,98395.0
2018-10-23 10:50:00,51.17,51.23,51.13,51.15,99406.0,38.8942,38.9399,38.8638,38.879,99406.0
2018-10-23 10:55:00,51.16,51.34,51.16,51.3,151934.0,38.8866,39.0235,38.8866,38.9931,151934.0
2018-10-23 11:00:00,51.3,51.36,51.22,51.36,59421.0,38.9931,39.0387,38.9323,39.0387,59421.0
2018-10-23 11:05:00,51.36,51.49,51.31,51.41,88405.0,39.0387,39.1375,39.0007,39.0767,88405.0
2018-10-23 11:10:00,51.42,51.59,51.41,51.56,90597.0,39.0843,39.2135,39.0767,39.1907,90597.0
2018-10-23 11:15:00,51.56,51.62,51.53,51.55,76051.0,39.1907,39.2363,39.1679,39.1831,76051.0
2018-10-23 11:20:00,51.54,51.58,51.41,51.48,135060.0,39.1755,39.2059,39.0767,39.1299,135060.0
2018-10-23 11:25:00,51.49,51.55,51.46,51.5,78923.0,39.1375,39.1831,39.1147,39.1451,78923.0
2018-10-23 11:30:00,51.49,51.55,51.42,51.43,113866.0,39.1375,39.1831,39.0843,39.0919,113866.0
2018-10-23 11:35:00,51.44,51.45,51.36,51.39,109738.0,39.0995,39.1071,39.0387,39.0615,109738.0
2018-10-23 11:40:00,51.39,51.42,51.3,51.3,69787.0,39.0615,39.0843,38.9931,38.9931,69787.0
2018-10-23 11:45:00,51.3,51.37,51.28,51.29,46719.0,38.9931,39.0463,38.9779,38.9855,46719.0
2018-10-23 11:50:00,51.29,51.29,51.19,51.24,49548.0,38.9855,38.9855,38.9094,38.9475,49548.0
2018-10-23 11:55:00,51.26,51.26,51.15,51.15,76074.0,38.9627,38.9627,38.879,38.879,76074.0
2018-10-23 12:00:00,51.14,51.22,51.13,51.18,87353.0,38.8714,38.9323,38.8638,38.9018,87353.0
2018-10-23 12:05:00,51.18,51.3,51.17,51.28,74344.0,38.9018,38.9931,38.8942,38.9779,74344.0
2018-10-23 12:10:00,51.29,51.29,51.22,51.29,46568.0,38.9855,38.9855,38.9323,38.9855,46568.0
2018-10-23 12:15:00,51.29,51.37,51.26,51.37,42027.0,38.9855,39.0463,38.9627,39.0463,42027.0
2018-10-23 12:20:00,51.37,51.39,51.29,51.29,59420.0,39.0463,39.0615,38.9855,38.9855,59420.0
2018-10-23 12:25:00,51.29,51.37,51.28,51.29,46451.0,38.9855,39.0463,38.9779,38.9855,46451.0
2018-10-23 12:30:00,51.29,51.35,51.27,51.3,52999.0,38.9855,39.0311,38.9703,38.9931,52999.0
2018-10-23 12:35:00,51.3,51.32,51.26,51.28,45375.0,38.9931,39.0083,38.9627,38.9779,45375.0
2018-10-23 12:40:00,51.28,51.33,51.26,51.29,51878.0,38.9779,39.0159,38.9627,38.9855,51878.0
2018-10-23 12:45:00,51.29,51.3,51.24,51.25,49543.0,38.9855,38.9931,38.9475,38.9551,49543.0
2018-10-23 12:50:00,51.25,51.3,51.17,51.19,53016.0,38.9551,38.9931,38.8942,38.9094,53016.0
2018-10-23 12:55:00,51.18,51.29,51.18,51.28,76463.0,38.9018,38.9855,38.9018,38.9779,76463.0
2018-10-23 13:00:00,51.27,51.44,51.25,51.41,56716.0,38.9703,39.0995,38.9551,39.0767,56716.0
2018-10-23 13:05:00,51.41,51.5,51.38,51.48,80545.0,39.0767,39.1451,39.0539,39.1299,80545.0
2018-10-23 13:10:00,51.48,51.5,51.43,51.43,63904.0,39.1299,39.1451,39.0919,39.0919,63904.0
2018-10-23 13:15:00,51.44,51.47,51.4,51.44,48760.0,39.0995,39.1223,39.0691,39.0995,48760.0
2018-10-23 13:20:00,51.43,51.49,51.41,51.47,62738.0,39.0919,39.1375,39.0767,39.1223,62738.0
2018-10-23 13:25:00,51.47,51.52,51.41,51.41,47331.0,39.1223,39.1603,39.0767,39.0767,47331.0
2018-10-23 13:30:00,51.42,51.47,51.37,51.39,78264.0,39.0843,39.1223,39.0463,39.0615,78264.0
2018-10-23 13:35:00,51.39,51.39,51.29,51.33,69446.0,39.0615,39.0615,38.9855,39.0159,69446.0
2018-10-23 13:40:00,51.34,51.36,51.23,51.23,50431.0,39.0235,39.0387,38.9399,38.9399,50431.0
2018-10-23 13:45:00,51.23,51.27,51.14,51.16,70197.0,38.9399,38.9703,38.8714,38.8866,70197.0
2018-10-23 13:50:00,51.16,51.25,51.12,51.12,73995.0,38.8866,38.9551,38.8562,38.8562,73995.0
2018-10-23 13:55:00,51.13,51.16,51.09,51.13,66275.0,38.8638,38.8866,38.8334,38.8638,66275.0
2018-10-23 14:00:00,51.13,51.2,51.13,51.17,74953.0,38.8638,38.917,38.8638,38.8942,74953.0
2018-10-23 14:05:00,51.17,51.3,51.16,51.27,64035.0,38.8942,38.9931,38.8866,38.9703,64035.0
2018-10-23 14:10:00,51.28,51.37,51.27,51.32,55288.0,38.9779,39.0463,38.9703,39.0083,55288.0
2018-10-23 14:15:00,51.32,51.47,51.31,51.47,58526.0,39.0083,39.1223,39.0007,39.1223,58526.0
2018-10-23 14:20:00,51.47,51.55,51.43,51.54,58526.0,39.1223,39.1831,39.0919,39.1755,58526.0
2018-10-23 14:25:00,51.55,51.55,51.44,51.48,66775.0,39.1831,39.1831,39.0995,39.1299,66775.0
2018-10-23 14:30:00,51.48,51.59,51.46,51.53,56556.0,39.1299,39.2135,39.1147,39.1679,56556.0
2018-10-23 14:35:00,51.52,51.63,51.52,51.6,41476.0,39.1603,39.2439,39.1603,39.2211,41476.0
2018-10-23 14:40:00,51.59,51.68,51.56,51.68,60332.0,39.2135,39.2819,39.1907,39.2819,60332.0
2018-10-23 14:45:00,51.67,51.68,51.59,51.68,46818.0,39.2743,39.2819,39.2135,39.2819,46818.0
2018-10-23 14:50:00,51.68,51.77,51.63,51.64,75881.0,39.2819,39.3503,39.2439,39.2515,75881.0
2018-10-23 14:55:00,51.65,51.73,51.63,51.7,71263.0,39.2591,39.3199,39.2439,39.2971,71263.0
2018-10-23 15:00:00,51.69,51.74,51.59,51.59,121938.0,39.2895,39.3275,39.2135,39.2135,121938.0
2018-10-23 15:05:00,51.6,51.67,51.55,51.57,81676.0,39.2211,39.2743,39.1831,39.1983,81676.0
2018-10-23 15:10:00,51.57,51.63,51.53,51.61,65311.0,39.1983,39.2439,39.1679,39.2287,65311.0
2018-10-23 15:15:00,51.61,51.66,51.53,51.56,66978.0,39.2287,39.2667,39.1679,39.1907,66978.0
2018-10-23 15:20:00,51.56,51.66,51.56,51.6,79191.0,39.1907,39.2667,39.1907,39.2211,79191.0
2018-10-23 15:25:00,51.59,51.63,51.55,51.57,110869.0,39.2135,39.2439,39.1831,39.1983,110869.0
2018-10-23 15:30:00,51.57,51.62,51.53,51.62,129989.0,39.1983,39.2363,39.1679,39.2363,129989.0
2018-10-23 15:35:00,51.62,51.67,51.54,51.55,92612.0,39.2363,39.2743,39.1755,39.1831,92612.0
2018-10-23 15:40:00,51.55,51.61,51.46,51.48,150516.0,39.1831,39.2287,39.1147,39.1299,150516.0
2018-10-23 15:45:00,51.47,51.48,51.43,51.46,172204.0,39.1223,39.1299,39.0919,39.1147,172204.0
2018-10-23 15:50:00,51.45,51.48,51.39,51.43,167741.0,39.1071,39.1299,39.0615,39.0919,167741.0
2018-10-23 15:55:00,51.42,51.43,51.33,51.37,443659.0,39.0843,39.0919,39.0159,39.0463,443659.0
2018-10-24 09:30:00,51.19,51.3,50.97,51.1,129901.0,38.9094,38.9931,38.7422,38.841,129901.0
2018-10-24 09:35:00,51.1,51.14,50.89,50.93,84555.0,38.841,38.8714,38.6814,38.7118,84555.0
2018-10-24 09:40:00,50.93,51.12,50.89,51.04,81107.0,38.7118,38.8562,38.6814,38.7954,81107.0
2018-10-24 09:45:00,51.04,51.14,50.98,51.01,82076.0,38.7954,38.8714,38.7498,38.7726,82076.0
2018-10-24 09:50:00,51.02,51.1,50.97,51.09,55267.0,38.7802,38.841,38.7422,38.8334,55267.0
2018-10-24 09:55:00,51.09,51.17,51.08,51.15,54488.0,38.8334,38.8942,38.8258,38.879,54488.0
2018-10-24 10:00:00,51.16,51.24,51.08,51.17,79354.0,38.8866,38.9475,38.8258,38.8942,79354.0
2018-10-24 10:05:00,51.18,51.22,51.1,51.1,61351.0,38.9018,38.9323,38.841,38.841,61351.0
2018-10-24 10:10:00,51.1,51.21,51.09,51.1,47934.0,38.841,38.9246,38.8334,38.841,47934.0
2018-10-24 10:15:00,51.11,51.12,51.01,51.02,53621.0,38.8486,38.8562,38.7726,38.7802,53621.0
2018-10-24 10:20:00,51.03,51.15,51.0,51.14,75420.0,38.7878,38.879,38.765,38.8714,75420.0
2018-10-24 10:25:00,51.14,51.18,51.08,51.16,96012.0,38.8714,38.9018,38.8258,38.8866,96012.0
2018-10-24 10:30:00,51.16,51.27,51.15,51.2,69741.0,38.8866,38.9703,38.879,38.917,69741.0
2018-10-24 10:35:00,51.21,51.27,51.09,51.09,57310.0,38.9246,38.9703,38.8334,38.8334,57310.0
2018-10-24 10:40:00,51.1,51.17,51.07,51.07,59337.0,38.841,38.8942,38.8182,38.8182,59337.0
2018-10-24 10:45:00,51.07,51.07,50.96,50.99,136343.0,38.8182,38.8182,38.7346,38.7574,136343.0
2018-10-24 10:50:00,51.0,51.05,50.97,51.0,164942.0,38.765,38.803,38.7422,38.765,164942.0
2018-10-24 10:55:00,51.0,51.01,50.83,50.84,135603.0,38.765,38.7726,38.6358,38.6434,135603.0
2018-10-24 11:00:00,50.84,50.87,50.72,50.85,120799.0,38.6434,38.6662,38.5522,38.651,120799.0
2018-10-24 11:05:00,50.84,50.86,50.67,50.71,87139.0,38.6434,38.6586,38.5142,38.5446,87139.0
2018-10-24 11:10:00,50.72,50.84,50.71,50.73,175873.0,38.5522,38.6434,38.5446,38.5598,175873.0
2018-10-24 11:15:00,50.74,50.78,50.55,50.55,347900.0,38.5674,38.5978,38.423,38.423,347900.0
2018-10-24 11:20:00,50.56,50.71,50.55,50.66,164410.0,38.4306,38.5446,38.423,38.5066,164410.0
2018-10-24 11:25:00,50.66,50.71,50.54,50.55,152856.0,38.5066,38.5446,38.4154,38.423,152856.0
2018-10-24 11:30:00,50.55,50.64,50.54,50.63,81798.0,38.423,38.4914,38.4154,38.4838,81798.0
2018-10-24 11:35:00,50.63,50.66,50.55,50.62,74726.0,38.4838,38.5066,38.423,38.4762,74726.0
2018-10-24 11:40:00,50.62,50.66,50.56,50.59,72724.0,38.4762,38.5066,38.4306,38.4534,72724.0
2018-10-24 11:45:00,50.59,50.7,50.58,50.68,111234.0,38.4534,38.537,38.4458,38.5218,111234.0
2018-10-24 11:50:00,50.68,50.77,50.66,50.77,62217.0,38.5218,38.5902,38.5066,38.5902,62217.0
2018-10-24 11:55:00,50.78,50.88,50.77,50.83,68523.0,38.5978,38.6738,38.5902,38.6358,68523.0
2018-10-24 12:00:00,50.82,50.82,50.71,50.74,63186.0,38.6282,38.6282,38.5446,38.5674,63186.0
2018-10-24 12:05:00,50.75,50.85,50.74,50.83,40170.0,38.575,38.651,38.5674,38.6358,40170.0
2018-10-24 12:10:00,50.83,50.85,50.78,50.82,50550.0,38.6358,38.651,38.5978,38.6282,50550.0
2018-10-24 12:15:00,50.81,50.87,50.72,50.75,41864.0,38.6206,38.6662,38.5522,38.575,41864.0
2018-10-24 12:20:00,50.76,50.79,50.73,50.77,46862.0,38.5826,38.6054,38.5598,38.5902,46862.0
2018-10-24 12:25:00,50.77,50.81,50.75,50.79,42841.0,38.5902,38.6206,38.575,38.6054,42841.0
2018-10-24 12:30:00,50.79,50.81,50.72,50.74,39103.0,38.6054,38.6206,38.5522,38.5674,39103.0
2018-10-24 12:35:00,50.74,50.74,50.62,50.63,38251.0,38.5674,38.5674,38.4762,38.4838,38251.0
2018-10-24 12:40:00,50.62,50.69,50.61,50.66,102266.0,38.4762,38.5294,38.4686,38.5066,102266.0
2018-10-24 12:45:00,50.66,50.67,50.62,50.63,31922.0,38.5066,38.5142,38.4762,38.4838,31922.0
2018-10-24 12:50:00,50.64,50.71,50.58,50.71,45208.0,38.4914,38.5446,38.4458,38.5446,45208.0
2018-10-24 12:55:00,50.71,50.71,50.62,50.62,95681.0,38.5446,38.5446,38.4762,38.4762,95681.0
2018-10-24 13:00:00,50.62,50.64,50.55,50.57,97812.0,38.4762,38.4914,38.423,38.4382,97812.0
2018-10-24 13:05:00,50.57,50.59,50.52,50.55,82685.0,38.4382,38.4534,38.4002,38.423,82685.0
2018-10-24 13:10:00,50.54,50.57,50.51,50.53,43420.0,38.4154,38.4382,38.3926,38.4078,43420.0
2018-10-24 13:15:00,50.53,50.66,50.48,50.65,85900.0,38.4078,38.5066,38.3698,38.499,85900.0
2018-10-24 13:20:00,50.64,50.64,50.52,50.53,65945.0,38.4914,38.4914,38.4002,38.4078,65945.0
2018-10-24 13:25:00,50.54,50.54,50.47,50.51,58756.0,38.4154,38.4154,38.3622,38.3926,58756.0
2018-10-24 13:30:00,50.51,50.58,50.4,50.57,72088.0,38.3926,38.4458,38.309,38.4382,72088.0
2018-10-24 13:35:00,50.57,50.59,50.49,50.49,48181.0,38.4382,38.4534,38.3774,38.3774,48181.0
2018-10-24 13:40:00,50.49,50.64,50.48,50.64,69168.0,38.3774,38.4914,38.3698,38.4914,69168.0
2018-10-24 13:45:00,50.64,50.68,50.56,50.67,81405.0,38.4914,38.5218,38.4306,38.5142,81405.0
2018-10-24 13:50:00,50.68,50.72,50.57,50.69,74181.0,38.5218,38.5522,38.4382,38.5294,74181.0
2018-10-24 13:55:00,50.68,50.69,50.55,50.61,141515.0,38.5218,38.5294,38.423,38.4686,141515.0
2018-10-24 14:00:00,50.61,50.62,50.51,50.54,83046.0,38.4686,38.4762,38.3926,38.4154,83046.0
2018-10-24 14:05:00,50.54,50.56,50.48,50.49,54941.0,38.4154,38.4306,38.3698,38.3774,54941.0
2018-10-24 14:10:00,50.49,50.6,50.48,50.58,92300.0,38.3774,38.461,38.3698,38.4458,92300.0
2018-10-24 14:15:00,50.58,50.62,50.51,50.58,90900.0,38.4458,38.4762,38.3926,38.4458,90900.0
2018-10-24 14:20:00,50.59,50.76,50.54,50.75,90916.0,38.4534,38.5826,38.4154,38.575,90916.0
2018-10-24 14:25:00,50.76,50.91,50.71,50.89,125233.0,38.5826,38.6966,38.5446,38.6814,125233.0
2018-10-24 14:30:00,50.9,50.99,50.84,50.96,99492.0,38.689,38.7574,38.6434,38.7346,99492.0
2018-10-24 14:35:00,50.96,50.98,50.9,50.9,63136.0,38.7346,38.7498,38.689,38.689,63136.0
2018-10-24 14:40:00,50.9,50.91,50.77,50.77,66907.0,38.689,38.6966,38.5902,38.5902,66907.0
2018-10-24 14:45:00,50.78,50.78,50.69,50.72,76661.0,38.5978,38.5978,38.5294,38.5522,76661.0
2018-10-24 14:50:00,50.72,50.72,50.65,50.67,61759.0,38.5522,38.5522,38.499,38.5142,61759.0
2018-10-24 14:55:00,50.68,50.78,50.67,50.73,68876.0,38.5218,38.5978,38.5142,38.5598,68876.0
2018-10-24 15:00:00,50.73,50.73,50.51,50.52,113763.0,38.5598,38.5598,38.3926,38.4002,113763.0
2018-10-24 15:05:00,50.52,50.57,50.51,50.54,84576.0,38.4002,38.4382,38.3926,38.4154,84576.0
2018-10-24 15:10:00,50.54,50.63,50.52,50.59,85182.0,38.4154,38.4838,38.4002,38.4534,85182.0
2018-10-24 15:15:00,50.58,50.67,50.55,50.58,70805.0,38.4458,38.5142,38.423,38.4458,70805.0
2018-10-24 15:20:00,50.57,50.57,50.48,50.52,84218.0,38.4382,38.4382,38.3698,38.4002,84218.0
2018-10-24 15:25:00,50.52,50.57,50.43,50.45,80893.0,38.4002,38.4382,38.3318,38.347,80893.0
2018-10-24 15:30:00,50.44,50.49,50.42,50.42,126799.0,38.3394,38.3774,38.3242,38.3242,126799.0
2018-10-24 15:35:00,50.42,50.57,50.41,50.56,175352.0,38.3242,38.4382,38.3166,38.4306,175352.0
2018-10-24 15:40:00,50.55,50.65,50.47,50.59,209066.0,38.423,38.499,38.3622,38.4534,209066.0
2018-10-24 15:45:00,50.59,50.59,50.47,50.5,275862.0,38.4534,38.4534,38.3622,38.385,275862.0
2018-10-24 15:50:00,50.5,50.5,50.34,50.39,296956.0,38.385,38.385,38.2634,38.3014,296956.0
2018-10-24 15:55:00,50.38,50.38,50.18,50.29,562792.0,38.2938,38.2938,38.1417,38.2254,562792.0
2018-10-25 09:30:00,50.7,50.78,50.51,50.64,152169.0,38.537,38.5978,38.3926,38.4914,152169.0
2018-10-25 09:35:00,50.63,50.92,50.55,50.92,111299.0,38.4838,38.7042,38.423,38.7042,111299.0
2018-10-25 09:40:00,50.92,50.92,50.73,50.88,65981.0,38.7042,38.7042,38.5598,38.6738,65981.0
2018-10-25 09:45:00,50.89,50.98,50.85,50.96,94288.0,38.6814,38.7498,38.651,38.7346,94288.0
2018-10-25 09:50:00,50.96,51.12,50.88,51.07,96502.0,38.7346,38.8562,38.6738,38.8182,96502.0
2018-10-25 09:55:00,51.06,51.07,50.89,50.97,136297.0,38.8106,38.8182,38.6814,38.7422,136297.0
2018-10-25 10:00:00,50.96,51.02,50.89,51.02,120956.0,38.7346,38.7802,38.6814,38.7802,120956.0
2018-10-25 10:05:00,51.01,51.06,50.95,51.0,99059.0,38.7726,38.8106,38.727,38.765,99059.0
2018-10-25 10:10:00,51.0,51.1,50.93,51.09,64379.0,38.765,38.841,38.7118,38.8334,64379.0
2018-10-25 10:15:00,51.08,51.1,50.87,50.88,67461.0,38.8258,38.841,38.6662,38.6738,67461.0
2018-10-25 10:20:00,50.87,50.93,50.82,50.84,72504.0,38.6662,38.7118,38.6282,38.6434,72504.0
2018-10-25 10:25:00,50.84,50.97,50.84,50.96,56434.0,38.6434,38.7422,38.6434,38.7346,56434.0
2018-10-25 10:30:00,50.96,50.99,50.87,50.95,96794.0,38.7346,38.7574,38.6662,38.727,96794.0
2018-10-25 10:35:00,50.95,51.03,50.94,50.99,57611.0,38.727,38.7878,38.7194,38.7574,57611.0
2018-10-25 10:40:00,50.99,51.08,50.94,51.08,75309.0,38.7574,38.8258,38.7194,38.8258,75309.0
2018-10-25 10:45:00,51.08,51.14,51.02,51.05,89772.0,38.8258,38.8714,38.7802,38.803,89772.0
2018-10-25 10:50:00,51.05,51.11,51.01,51.09,73595.0,38.803,38.8486,38.7726,38.8334,73595.0
2018-10-25 10:55:00,51.09,51.16,51.04,51.06,61325.0,38.8334,38.8866,38.7954,38.8106,61325.0
2018-10-25 11:00:00,51.06,51.12,50.98,51.0,68332.0,38.8106,38.8562,38.7498,38.765,68332.0
2018-10-25 11:05:00,51.0,51.02,50.95,51.0,48379.0,38.765,38.7802,38.727,38.765,48379.0
2018-10-25 11:10:00,51.0,51.0,50.87,50.94,91008.0,38.765,38.765,38.6662,38.7194,91008.0
2018-10-25 11:15:00,50.93,51.1,50.92,51.09,66832.0,38.7118,38.841,38.7042,38.8334,66832.0
2018-10-25 11:20:00,51.1,51.32,51.09,51.29,127115.0,38.841,39.0083,38.8334,38.9855,127115.0
2018-10-25 11:25:00,51.29,51.35,51.28,51.35,62780.0,38.9855,39.0311,38.9779,39.0311,62780.0
2018-10-25 11:30:00,51.35,51.39,51.28,51.33,63971.0,39.0311,39.0615,38.9779,39.0159,63971.0
2018-10-25 11:35:00,51.32,51.36,51.25,51.29,47886.0,39.0083,39.0387,38.9551,38.9855,47886.0
2018-10-25 11:40:00,51.28,51.28,51.18,51.24,90673.0,38.9779,38.9779,38.9018,38.9475,90673.0
2018-10-25 11:45:00,51.24,51.32,51.23,51.32,40069.0,38.9475,39.0083,38.9399,39.0083,40069.0
2018-10-25 11:50:00,51.32,51.36,51.27,51.32,66956.0,39.0083,39.0387,38.9703,39.0083,66956.0
2018-10-25 11:55:00,51.31,51.33,51.24,51.28,60791.0,39.0007,39.0159,38.9475,38.9779,60791.0
2018-10-25 12:00:00,51.29,51.32,51.25,51.32,41140.0,38.9855,39.0083,38.9551,39.0083,41140.0
2018-10-25 12:05:00,51.32,51.38,51.25,51.28,47590.0,39.0083,39.0539,38.9551,38.9779,47590.0
2018-10-25 12:10:00,51.28,51.31,51.24,51.28,48948.0,38.9779,39.0007,38.9475,38.9779,48948.0
2018-10-25 12:15:00,51.29,51.3,51.19,51.19,45197.0,38.9855,38.9931,38.9094,38.9094,45197.0
2018-10-25 12:20:00,51.19,51.22,51.15,51.19,67314.0,38.9094,38.9323,38.879,38.9094,67314.0
2018-10-25 12:25:00,51.19,51.25,51.15,51.16,64563.0,38.9094,38.9551,38.879,38.8866,64563.0
2018-10-25 12:30:00,51.16,51.23,51.13,51.17,53616.0,38.8866,38.9399,38.8638,38.8942,53616.0
2018-10-25 12:35:00,51.16,51.21,51.16,51.21,33348.0,38.8866,38.9246,38.8866,38.9246,33348.0
2018-10-25 12:40:00,51.21,51.25,51.17,51.23,46980.0,38.9246,38.9551,38.8942,38.9399,46980.0
2018-10-25 12:45:00,51.23,51.32,51.2,51.32,38176.0,38.9399,39.0083,38.917,39.0083,38176.0
2018-10-25 12:50:00,51.32,51.35,51.31,51.32,41629.0,39.0083,39.0311,39.0007,39.0083,41629.0
2018-10-25 12:55:00,51.32,51.36,51.31,51.36,46230.0,39.0083,39.0387,39.0007,39.0387,46230.0
2018-10-25 13:00:00,51.37,51.38,51.3,51.31,37384.0,39.0463,39.0539,38.9931,39.0007,37384.0
2018-10-25 13:05:00,51.31,51.32,51.2,51.2,42583.0,39.0007,39.0083,38.917,38.917,42583.0
2018-10-25 13:10:00,51.2,51.22,51.15,51.19,48613.0,38.917,38.9323,38.879,38.9094,48613.0
2018-10-25 13:15:00,51.2,51.21,51.15,51.16,50640.0,38.917,38.9246,38.879,38.8866,50640.0
2018-10-25 13:20:00,51.16,51.23,51.15,51.22,24875.0,38.8866,38.9399,38.879,38.9323,24875.0
2018-10-25 13:25:00,51.22,51.41,51.22,51.39,48326.0,38.9323,39.0767,38.9323,39.0615,48326.0
2018-10-25 13:30:00,51.4,51.45,51.38,51.42,44959.0,39.0691,39.1071,39.0539,39.0843,44959.0
2018-10-25 13:35:00,51.43,51.53,51.42,51.48,62689.0,39.0919,39.1679,39.0843,39.1299,62689.0
2018-10-25 13:40:00,51.48,51.52,51.45,51.51,38801.0,39.1299,39.1603,39.1071,39.1527,38801.0
2018-10-25 13:45:00,51.51,51.55,51.47,51.51,56266.0,39.1527,39.1831,39.1223,39.1527,56266.0
2018-10-25 13:50:00,51.51,51.52,51.39,51.39,31258.0,39.1527,39.1603,39.0615,39.0615,31258.0
2018-10-25 13:55:00,51.38,51.4,51.35,51.38,47454.0,39.0539,39.0691,39.0311,39.0539,47454.0
2018-10-25 14:00:00,51.37,51.39,51.32,51.34,46393.0,39.0463,39.0615,39.0083,39.0235,46393.0
2018-10-25 14:05:00,51.35,51.45,51.34,51.43,71407.0,39.0311,39.1071,39.0235,39.0919,71407.0
2018-10-25 14:10:00,51.43,51.43,51.38,51.42,51403.0,39.0919,39.0919,39.0539,39.0843,51403.0
2018-10-25 14:15:00,51.43,51.47,51.4,51.43,67815.0,39.0919,39.1223,39.0691,39.0919,67815.0
2018-10-25 14:20:00,51.42,51.45,51.4,51.43,70530.0,39.0843,39.1071,39.0691,39.0919,70530.0
2018-10-25 14:25:00,51.43,51.55,51.42,51.52,87626.0,39.0919,39.1831,39.0843,39.1603,87626.0
2018-10-25 14:30:00,51.52,51.62,51.49,51.62,54416.0,39.1603,39.2363,39.1375,39.2363,54416.0
2018-10-25 14:35:00,51.6,51.64,51.57,51.59,57676.0,39.2211,39.2515,39.1983,39.2135,57676.0
2018-10-25 14:40:00,51.59,51.64,51.55,51.61,72286.0,39.2135,39.2515,39.1831,39.2287,72286.0
2018-10-25 14:45:00,51.6,51.72,51.6,51.69,126188.0,39.2211,39.3123,39.2211,39.2895,126188.0
2018-10-25 14:50:00,51.69,51.71,51.64,51.66,69736.0,39.2895,39.3047,39.2515,39.2667,69736.0
2018-10-25 14:55:00,51.66,51.72,51.65,51.68,67603.0,39.2667,39.3123,39.2591,39.2819,67603.0
2018-10-25 15:00:00,51.69,51.71,51.62,51.66,86189.0,39.2895,39.3047,39.2363,39.2667,86189.0
2018-10-25 15:05:00,51.66,51.69,51.58,51.59,86431.0,39.2667,39.2895,39.2059,39.2135,86431.0
2018-10-25 15:10:00,51.58,51.71,51.58,51.7,90240.0,39.2059,39.3047,39.2059,39.2971,90240.0
2018-10-25 15:15:00,51.7,51.74,51.68,51.72,68511.0,39.2971,39.3275,39.2819,39.3123,68511.0
2018-10-25 15:20:00,51.71,51.78,51.68,51.75,139075.0,39.3047,39.3579,39.2819,39.3351,139075.0
2018-10-25 15:25:00,51.75,51.75,51.64,51.66,137543.0,39.3351,39.3351,39.2515,39.2667,137543.0
2018-10-25 15:30:00,51.66,51.69,51.5,51.53,126244.0,39.2667,39.2895,39.1451,39.1679,126244.0
2018-10-25 15:35:00,51.53,51.57,51.46,51.48,84498.0,39.1679,39.1983,39.1147,39.1299,84498.0
2018-10-25 15:40:00,51.47,51.52,51.34,51.42,122794.0,39.1223,39.1603,39.0235,39.0843,122794.0
2018-10-25 15:45:00,51.42,51.44,51.27,51.29,246388.0,39.0843,39.0995,38.9703,38.9855,246388.0
2018-10-25 15:50:00,51.28,51.28,51.16,51.24,265318.0,38.9779,38.9779,38.8866,38.9475,265318.0
2018-10-25 15:55:00,51.23,51.3,51.17,51.27,316632.0,38.9399,38.9931,38.8942,38.9703,316632.0
2018-10-26 09:30:00,50.75,51.06,50.69,50.72,179076.0,38.575,38.8106,38.5294,38.5522,179076.0
2018-10-26 09:35:00,50.73,50.91,50.68,50.82,118147.0,38.5598,38.6966,38.5218,38.6282,118147.0
2018-10-26 09:40:00,50.81,50.89,50.73,50.84,82591.0,38.6206,38.6814,38.5598,38.6434,82591.0
2018-10-26 09:45:00,50.86,50.99,50.84,50.96,63305.0,38.6586,38.7574,38.6434,38.7346,63305.0
2018-10-26 09:50:00,50.96,50.98,50.85,50.85,88635.0,38.7346,38.7498,38.651,38.651,88635.0
2018-10-26 09:55:00,50.85,50.91,50.79,50.87,99461.0,38.651,38.6966,38.6054,38.6662,99461.0
2018-10-26 10:00:00,50.87,50.9,50.67,50.68,77485.0,38.6662,38.689,38.5142,38.5218,77485.0
2018-10-26 10:05:00,50.68,50.68,50.5,50.61,124316.0,38.5218,38.5218,38.385,38.4686,124316.0
2018-10-26 10:10:00,50.61,50.7,50.6,50.69,99851.0,38.4686,38.537,38.461,38.5294,99851.0
2018-10-26 10:15:00,50.69,50.72,50.56,50.7,106108.0,38.5294,38.5522,38.4306,38.537,106108.0
2018-10-26 10:20:00,50.69,50.8,50.62,50.79,98251.0,38.5294,38.613,38.4762,38.6054,98251.0
2018-10-26 10:25:00,50.8,50.89,50.7,50.73,91255.0,38.613,38.6814,38.537,38.5598,91255.0
2018-10-26 10:30:00,50.73,50.73,50.55,50.62,89386.0,38.5598,38.5598,38.423,38.4762,89386.0
2018-10-26 10:35:00,50.61,50.65,50.49,50.56,92057.0,38.4686,38.499,38.3774,38.4306,92057.0
2018-10-26 10:40:00,50.56,50.64,50.53,50.54,102301.0,38.4306,38.4914,38.4078,38.4154,102301.0
2018-10-26 10:45:00,50.54,50.54,50.42,50.46,91080.0,38.4154,38.4154,38.3242,38.3546,91080.0
2018-10-26 10:50:00,50.46,50.53,50.44,50.49,99169.0,38.3546,38.4078,38.3394,38.3774,99169.0
2018-10-26 10:55:00,50.49,50.52,50.29,50.31,103200.0,38.3774,38.4002,38.2254,38.2406,103200.0
2018-10-26 11:00:00,50.31,50.51,50.29,50.48,113039.0,38.2406,38.3926,38.2254,38.3698,113039.0
2018-10-26 11:05:00,50.48,50.58,50.41,50.5,86128.0,38.3698,38.4458,38.3166,38.385,86128.0
2018-10-26 11:10:00,50.5,50.64,50.49,50.62,67650.0,38.385,38.4914,38.3774,38.4762,67650.0
2018-10-26 11:15:00,50.61,50.73,50.59,50.66,82324.0,38.4686,38.5598,38.4534,38.5066,82324.0
2018-10-26 11:20:00,50.66,50.83,50.6,50.8,81854.0,38.5066,38.6358,38.461,38.613,81854.0
2018-10-26 11:25:00,50.8,50.87,50.72,50.83,92175.0,38.613,38.6662,38.5522,38.6358,92175.0
2018-10-26 11:30:00,50.83,50.99,50.83,50.98,72115.0,38.6358,38.7574,38.6358,38.7498,72115.0
2018-10-26 11:35:00,50.98,51.04,50.81,50.83,117904.0,38.7498,38.7954,38.6206,38.6358,117904.0
2018-10-26 11:40:00,50.83,50.9,50.77,50.77,104651.0,38.6358,38.689,38.5902,38.5902,104651.0
2018-10-26 11:45:00,50.77,50.85,50.74,50.79,78893.0,38.5902,38.651,38.5674,38.6054,78893.0
2018-10-26 11:50:00,50.79,50.92,50.79,50.8,65544.0,38.6054,38.7042,38.6054,38.613,65544.0
2018-10-26 11:55:00,50.8,50.85,50.65,50.67,82969.0,38.613,38.651,38.499,38.5142,82969.0
2018-10-26 12:00:00,50.67,50.74,50.62,50.72,73577.0,38.5142,38.5674,38.4762,38.5522,73577.0
2018-10-26 12:05:00,50.71,50.85,50.71,50.83,95448.0,38.5446,38.651,38.5446,38.6358,95448.0
2018-10-26 12:10:00,50.83,50.84,50.74,50.79,54521.0,38.6358,38.6434,38.5674,38.6054,54521.0
2018-10-26 12:15:00,50.79,50.81,50.7,50.8,53716.0,38.6054,38.6206,38.537,38.613,53716.0
2018-10-26 12:20:00,50.8,50.92,50.79,50.89,88591.0,38.613,38.7042,38.6054,38.6814,88591.0
2018-10-26 12:25:00,50.89,50.97,50.87,50.93,50147.0,38.6814,38.7422,38.6662,38.7118,50147.0
2018-10-26 12:30:00,50.92,51.02,50.9,50.94,72860.0,38.7042,38.7802,38.689,38.7194,72860.0
2018-10-26 12:35:00,50.93,50.96,50.87,50.94,89244.0,38.7118,38.7346,38.6662,38.7194,89244.0
2018-10-26 12:40:00,50.94,51.08,50.92,51.04,109210.0,38.7194,38.8258,38.7042,38.7954,109210.0
2018-10-26 12:45:00,51.04,51.11,51.01,51.11,80809.0,38.7954,38.8486,38.7726,38.8486,80809.0
2018-10-26 12:50:00,51.11,51.12,51.03,51.11,135194.0,38.8486,38.8562,38.7878,38.8486,135194.0
2018-10-26 12:55:00,51.12,51.12,50.92,50.95,47242.0,38.8562,38.8562,38.7042,38.727,47242.0
2018-10-26 13:00:00,50.95,51.11,50.94,51.11,63411.0,38.727,38.8486,38.7194,38.8486,63411.0
2018-10-26 13:05:00,51.12,51.15,51.03,51.03,57680.0,38.8562,38.879,38.7878,38.7878,57680.0
2018-10-26 13:10:00,51.04,51.15,50.99,51.07,74809.0,38.7954,38.879,38.7574,38.8182,74809.0
2018-10-26 13:15:00,51.06,51.11,51.01,51.1,67945.0,38.8106,38.8486,38.7726,38.841,67945.0
2018-10-26 13:20:00,51.1,51.17,51.02,51.03,57444.0,38.841,38.8942,38.7802,38.7878,57444.0
2018-10-26 13:25:00,51.03,51.05,50.92,50.95,48199.0,38.7878,38.803,38.7042,38.727,48199.0
2018-10-26 13:30:00,50.94,50.95,50.86,50.87,76628.0,38.7194,38.727,38.6586,38.6662,76628.0
2018-10-26 13:35:00,50.87,50.94,50.83,50.86,41844.0,38.6662,38.7194,38.6358,38.6586,41844.0
2018-10-26 13:40:00,50.86,51.03,50.85,51.02,52729.0,38.6586,38.7878,38.651,38.7802,52729.0
2018-10-26 13:45:00,51.02,51.06,50.95,51.01,69622.0,38.7802,38.8106,38.727,38.7726,69622.0
2018-10-26 13:50:00,51.01,51.11,50.96,51.1,67023.0,38.7726,38.8486,38.7346,38.841,67023.0
2018-10-26 13:55:00,51.1,51.15,51.07,51.13,65802.0,38.841,38.879,38.8182,38.8638,65802.0
2018-10-26 14:00:00,51.13,51.2,50.99,51.04,83936.0,38.8638,38.917,38.7574,38.7954,83936.0
2018-10-26 14:05:00,51.04,51.06,50.97,51.02,73414.0,38.7954,38.8106,38.7422,38.7802,73414.0
2018-10-26 14:10:00,51.02,51.08,50.9,50.94,95312.0,38.7802,38.8258,38.689,38.7194,95312.0
2018-10-26 14:15:00,50.94,50.97,50.86,50.93,91868.0,38.7194,38.7422,38.6586,38.7118,91868.0
2018-10-26 14:20:00,50.93,50.98,50.8,50.9,98137.0,38.7118,38.7498,38.613,38.689,98137.0
2018-10-26 14:25:00,50.9,51.03,50.89,50.95,77681.0,38.689,38.7878,38.6814,38.727,77681.0
2018-10-26 14:30:00,50.94,51.09,50.91,51.01,65219.0,38.7194,38.8334,38.6966,38.7726,65219.0
2018-10-26 14:35:00,51.01,51.17,51.01,51.13,122501.0,38.7726,38.8942,38.7726,38.8638,122501.0
2018-10-26 14:40:00,51.13,51.14,50.96,51.05,117005.0,38.8638,38.8714,38.7346,38.803,117005.0
2018-10-26 14:45:00,51.05,51.08,50.92,50.94,89804.0,38.803,38.8258,38.7042,38.7194,89804.0
2018-10-26 14:50:00,50.95,50.95,50.83,50.85,83436.0,38.727,38.727,38.6358,38.651,83436.0
2018-10-26 14:55:00,50.84,50.84,50.65,50.72,90745.0,38.6434,38.6434,38.499,38.5522,90745.0
2018-10-26 15:00:00,50.72,50.72,50.59,50.72,164064.0,38.5522,38.5522,38.4534,38.5522,164064.0
2018-10-26 15:05:00,50.71,50.78,50.65,50.74,130213.0,38.5446,38.5978,38.499,38.5674,130213.0
2018-10-26 15:10:00,50.74,50.8,50.6,50.69,148613.0,38.5674,38.613,38.461,38.5294,148613.0
2018-10-26 15:15:00,50.68,50.89,50.68,50.86,149594.0,38.5218,38.6814,38.5218,38.6586,149594.0
2018-10-26 15:20:00,50.86,51.06,50.83,50.92,154249.0,38.6586,38.8106,38.6358,38.7042,154249.0
2018-10-26 15:25:00,50.92,51.0,50.88,50.96,135507.0,38.7042,38.765,38.6738,38.7346,135507.0
2018-10-26 15:30:00,50.95,50.96,50.78,50.81,212873.0,38.727,38.7346,38.5978,38.6206,212873.0
2018-10-26 15:35:00,50.8,51.05,50.78,50.97,193716.0,38.613,38.803,38.5978,38.7422,193716.0
2018-10-26 15:40:00,50.97,51.02,50.76,50.79,228605.0,38.7422,38.7802,38.5826,38.6054,228605.0
2018-10-26 15:45:00,50.79,51.17,50.78,51.06,273629.0,38.6054,38.8942,38.5978,38.8106,273629.0
2018-10-26 15:50:00,51.07,51.21,51.04,51.07,247920.0,38.8182,38.9246,38.7954,38.8182,247920.0
2018-10-26 15:55:00,51.06,51.06,50.83,50.89,491499.0,38.8106,38.8106,38.6358,38.6814,491499.0
2018-10-29 09:30:00,51.52,51.77,51.47,51.74,144228.0,39.1603,39.3503,39.1223,39.3275,144228.0
2018-10-29 09:35:00,51.75,51.75,51.58,51.67,92609.0,39.3351,39.3351,39.2059,39.2743,92609.0
2018-10-29 09:40:00,51.66,51.71,51.62,51.71,79648.0,39.2667,39.3047,39.2363,39.3047,79648.0
2018-10-29 09:45:00,51.72,51.75,51.64,51.68,72217.0,39.3123,39.3351,39.2515,39.2819,72217.0
2018-10-29 09:50:00,51.69,51.76,51.61,51.76,57030.0,39.2895,39.3427,39.2287,39.3427,57030.0
2018-10-29 09:55:00,51.75,51.87,51.75,51.87,77714.0,39.3351,39.4263,39.3351,39.4263,77714.0
2018-10-29 10:00:00,51.87,52.03,51.87,51.99,103569.0,39.4263,39.5479,39.4263,39.5175,103569.0
2018-10-29 10:05:00,51.99,52.0,51.89,51.92,47117.0,39.5175,39.5251,39.4415,39.4643,47117.0
2018-10-29 10:10:00,51.92,51.96,51.89,51.96,58341.0,39.4643,39.4947,39.4415,39.4947,58341.0
2018-10-29 10:15:00,51.96,51.99,51.9,51.96,47168.0,39.4947,39.5175,39.4491,39.4947,47168.0
2018-10-29 10:20:00,51.97,52.03,51.91,52.03,61877.0,39.5023,39.5479,39.4567,39.5479,61877.0
2018-10-29 10:25:00,52.03,52.15,52.03,52.11,44273.0,39.5479,39.6391,39.5479,39.6087,44273.0
2018-10-29 10:30:00,52.12,52.24,52.11,52.13,64871.0,39.6163,39.7076,39.6087,39.6239,64871.0
2018-10-29 10:35:00,52.13,52.13,52.0,52.05,58638.0,39.6239,39.6239,39.5251,39.5631,58638.0
2018-10-29 10:40:00,52.05,52.1,52.04,52.06,122607.0,39.5631,39.6011,39.5555,39.5707,122607.0
2018-10-29 10:45:00,52.05,52.13,52.02,52.07,57191.0,39.5631,39.6239,39.5403,39.5783,57191.0
2018-10-29 10:50:00,52.06,52.28,52.06,52.28,62128.0,39.5707,39.738,39.5707,39.738,62128.0
2018-10-29 10:55:00,52.28,52.28,52.19,52.24,52518.0,39.738,39.738,39.6695,39.7076,52518.0
2018-10-29 11:00:00,52.25,52.29,52.15,52.15,51165.0,39.7152,39.7456,39.6391,39.6391,51165.0
2018-10-29 11:05:00,52.15,52.2,52.11,52.12,51976.0,39.6391,39.6771,39.6087,39.6163,51976.0
2018-10-29 11:10:00,52.12,52.16,52.0,52.02,74014.0,39.6163,39.6467,39.5251,39.5403,74014.0
2018-10-29 11:15:00,52.01,52.01,51.93,52.0,65198.0,39.5327,39.5327,39.4719,39.5251,65198.0
2018-10-29 11:20:00,51.99,52.06,51.93,51.98,70975.0,39.5175,39.5707,39.4719,39.5099,70975.0
2018-10-29 11:25:00,51.98,52.08,51.97,52.08,36003.0,39.5099,39.5859,39.5023,39.5859,36003.0
2018-10-29 11:30:00,52.09,52.15,52.09,52.13,43361.0,39.5935,39.6391,39.5935,39.6239,43361.0
2018-10-29 11:35:00,52.13,52.21,52.11,52.2,39257.0,39.6239,39.6847,39.6087,39.6771,39257.0
2018-10-29 11:40:00,52.19,52.29,52.16,52.26,34980.0,39.6695,39.7456,39.6467,39.7228,34980.0
2018-10-29 11:45:00,52.27,52.3,52.22,52.29,27679.0,39.7304,39.7532,39.6923,39.7456,27679.0
2018-10-29 11:50:00,52.29,52.33,52.17,52.17,36905.0,39.7456,39.776,39.6543,39.6543,36905.0
2018-10-29 11:55:00,52.17,52.18,52.08,52.09,57982.0,39.6543,39.6619,39.5859,39.5935,57982.0
2018-10-29 12:00:00,52.09,52.14,52.05,52.14,67703.0,39.5935,39.6315,39.5631,39.6315,67703.0
2018-10-29 12:05:00,52.14,52.15,52.08,52.13,58455.0,39.6315,39.6391,39.5859,39.6239,58455.0
2018-10-29 12:10:00,52.13,52.13,52.05,52.11,61923.0,39.6239,39.6239,39.5631,39.6087,61923.0
2018-10-29 12:15:00,52.1,52.22,52.08,52.12,44495.0,39.6011,39.6923,39.5859,39.6163,44495.0
2018-10-29 12:20:00,52.13,52.14,52.02,52.14,76650.0,39.6239,39.6315,39.5403,39.6315,76650.0
2018-10-29 12:25:00,52.14,52.23,52.12,52.23,55537.0,39.6315,39.7,39.6163,39.7,55537.0
2018-10-29 12:30:00,52.22,52.28,52.18,52.24,73517.0,39.6923,39.738,39.6619,39.7076,73517.0
2018-10-29 12:35:00,52.24,52.32,52.24,52.3,46426.0,39.7076,39.7684,39.7076,39.7532,46426.0
2018-10-29 12:40:00,52.3,52.43,52.3,52.36,46688.0,39.7532,39.852,39.7532,39.7988,46688.0
2018-10-29 12:45:00,52.36,52.39,52.26,52.27,58068.0,39.7988,39.8216,39.7228,39.7304,58068.0
2018-10-29 12:50:00,52.27,52.35,52.27,52.3,56150.0,39.7304,39.7912,39.7304,39.7532,56150.0
2018-10-29 12:55:00,52.3,52.35,52.22,52.32,65372.0,39.7532,39.7912,39.6923,39.7684,65372.0
2018-10-29 13:00:00,52.31,52.49,52.3,52.47,72129.0,39.7608,39.8976,39.7532,39.8824,72129.0
2018-10-29 13:05:00,52.46,52.48,52.41,52.47,43121.0,39.8748,39.89,39.8368,39.8824,43121.0
2018-10-29 13:10:00,52.47,52.47,52.39,52.46,37139.0,39.8824,39.8824,39.8216,39.8748,37139.0
2018-10-29 13:15:00,52.46,52.47,52.39,52.41,52845.0,39.8748,39.8824,39.8216,39.8368,52845.0
2018-10-29 13:20:00,52.4,52.43,52.34,52.39,48784.0,39.8292,39.852,39.7836,39.8216,48784.0
2018-10-29 13:25:00,52.39,52.39,52.28,52.28,70183.0,39.8216,39.8216,39.738,39.738,70183.0
2018-10-29 13:30:00,52.28,52.38,52.28,52.37,57369.0,39.738,39.814,39.738,39.8064,57369.0
2018-10-29 13:35:00,52.36,52.37,52.27,52.3,39584.0,39.7988,39.8064,39.7304,39.7532,39584.0
2018-10-29 13:40:00,52.3,52.34,52.24,52.33,72520.0,39.7532,39.7836,39.7076,39.776,72520.0
2018-10-29 13:45:00,52.34,52.38,52.24,52.3,83346.0,39.7836,39.814,39.7076,39.7532,83346.0
2018-10-29 13:50:00,52.3,52.43,52.29,52.37,82443.0,39.7532,39.852,39.7456,39.8064,82443.0
2018-10-29 13:55:00,52.37,52.37,52.23,52.23,61960.0,39.8064,39.8064,39.7,39.7,61960.0
2018-10-29 14:00:00,52.23,52.26,52.15,52.23,98493.0,39.7,39.7228,39.6391,39.7,98493.0
2018-10-29 14:05:00,52.23,52.28,52.21,52.27,112032.0,39.7,39.738,39.6847,39.7304,112032.0
2018-10-29 14:10:00,52.26,52.26,52.11,52.18,184280.0,39.7228,39.7228,39.6087,39.6619,184280.0
2018-10-29 14:15:00,52.17,52.2,52.1,52.16,133968.0,39.6543,39.6771,39.6011,39.6467,133968.0
2018-10-29 14:20:00,52.16,52.21,52.11,52.19,82632.0,39.6467,39.6847,39.6087,39.6695,82632.0
2018-10-29 14:25:00,52.18,52.26,52.15,52.16,98462.0,39.6619,39.7228,39.6391,39.6467,98462.0
2018-10-29 14:30:00,52.15,52.2,52.1,52.12,102170.0,39.6391,39.6771,39.6011,39.6163,102170.0
2018-10-29 14:35:00,52.12,52.2,52.1,52.11,86813.0,39.6163,39.6771,39.6011,39.6087,86813.0
2018-10-29 14:40:00,52.12,52.23,52.12,52.17,140813.0,39.6163,39.7,39.6163,39.6543,140813.0
2018-10-29 14:45:00,52.17,52.19,52.05,52.08,83906.0,39.6543,39.6695,39.5631,39.5859,83906.0
2018-10-29 14:50:00,52.07,52.08,51.94,51.98,74181.0,39.5783,39.5859,39.4795,39.5099,74181.0
2018-10-29 14:55:00,51.99,52.07,51.94,51.99,68520.0,39.5175,39.5783,39.4795,39.5175,68520.0
2018-10-29 15:00:00,51.99,51.99,51.78,51.81,94718.0,39.5175,39.5175,39.3579,39.3807,94718.0
2018-10-29 15:05:00,51.8,51.83,51.71,51.77,112193.0,39.3731,39.3959,39.3047,39.3503,112193.0
2018-10-29 15:10:00,51.77,51.8,51.49,51.52,210911.0,39.3503,39.3731,39.1375,39.1603,210911.0
2018-10-29 15:15:00,51.52,51.72,51.45,51.68,193794.0,39.1603,39.3123,39.1071,39.2819,193794.0
2018-10-29 15:20:00,51.67,51.7,51.52,51.67,161566.0,39.2743,39.2971,39.1603,39.2743,161566.0
2018-10-29 15:25:00,51.67,51.77,51.59,51.61,206797.0,39.2743,39.3503,39.2135,39.2287,206797.0
2018-10-29 15:30:00,51.61,51.66,51.48,51.6,237098.0,39.2287,39.2667,39.1299,39.2211,237098.0
2018-10-29 15:35:00,51.6,51.61,51.48,51.54,275340.0,39.2211,39.2287,39.1299,39.1755,275340.0
2018-10-29 15:40:00,51.54,51.54,51.16,51.2,348929.0,39.1755,39.1755,38.8866,38.917,348929.0
2018-10-29 15:45:00,51.19,51.67,51.14,51.55,488105.0,38.9094,39.2743,38.8714,39.1831,488105.0
2018-10-29 15:50:00,51.56,51.71,51.48,51.62,321288.0,39.1907,39.3047,39.1299,39.2363,321288.0
2018-10-29 15:55:00,51.62,51.63,51.44,51.57,1002536.0,39.2363,39.2439,39.0995,39.1983,1002536.0
2018-10-30 09:30:00,51.95,52.13,51.73,52.11,211892.0,39.4871,39.6239,39.3199,39.6087,211892.0
2018-10-30 09:35:00,52.1,52.11,51.9,52.03,162825.0,39.6011,39.6087,39.4491,39.5479,162825.0
2018-10-30 09:40:00,52.02,52.16,51.98,52.05,182185.0,39.5403,39.6467,39.5099,39.5631,182185.0
2018-10-30 09:45:00,52.06,52.18,51.95,52.18,122480.0,39.5707,39.6619,39.4871,39.6619,122480.0
2018-10-30 09:50:00,52.17,52.22,52.13,52.17,95825.0,39.6543,39.6923,39.6239,39.6543,95825.0
2018-10-30 09:55:00,52.16,52.32,52.15,52.27,117544.0,39.6467,39.7684,39.6391,39.7304,117544.0
2018-10-30 10:00:00,52.27,52.33,52.16,52.19,141414.0,39.7304,39.776,39.6467,39.6695,141414.0
2018-10-30 10:05:00,52.19,52.28,52.15,52.16,98775.0,39.6695,39.738,39.6391,39.6467,98775.0
2018-10-30 10:10:00,52.16,52.37,52.11,52.37,111474.0,39.6467,39.8064,39.6087,39.8064,111474.0
2018-10-30 10:15:00,52.37,52.41,52.27,52.33,155454.0,39.8064,39.8368,39.7304,39.776,155454.0
2018-10-30 10:20:00,52.33,52.38,52.1,52.14,158512.0,39.776,39.814,39.6011,39.6315,158512.0
2018-10-30 10:25:00,52.14,52.15,52.05,52.06,70917.0,39.6315,39.6391,39.5631,39.5707,70917.0
2018-10-30 10:30:00,52.07,52.08,51.99,52.0,94884.0,39.5783,39.5859,39.5175,39.5251,94884.0
2018-10-30 10:35:00,52.0,52.0,51.87,51.98,206712.0,39.5251,39.5251,39.4263,39.5099,206712.0
2018-10-30 10:40:00,51.97,52.08,51.93,51.98,82252.0,39.5023,39.5859,39.4719,39.5099,82252.0
2018-10-30 10:45:00,51.98,52.07,51.96,52.02,85559.0,39.5099,39.5783,39.4947,39.5403,85559.0
2018-10-30 10:50:00,52.02,52.06,51.96,51.98,75119.0,39.5403,39.5707,39.4947,39.5099,75119.0
2018-10-30 10:55:00,51.97,52.03,51.91,51.94,77916.0,39.5023,39.5479,39.4567,39.4795,77916.0
2018-10-30 11:00:00,51.94,51.94,51.79,51.8,84562.0,39.4795,39.4795,39.3655,39.3731,84562.0
2018-10-30 11:05:00,51.81,51.9,51.79,51.89,57648.0,39.3807,39.4491,39.3655,39.4415,57648.0
2018-10-30 11:10:00,51.89,51.89,51.68,51.69,79538.0,39.4415,39.4415,39.2819,39.2895,79538.0
2018-10-30 11:15:00,51.69,51.71,51.56,51.58,76029.0,39.2895,39.3047,39.1907,39.2059,76029.0
2018-10-30 11:20:00,51.58,51.69,51.53,51.66,95261.0,39.2059,39.2895,39.1679,39.2667,95261.0
2018-10-30 11:25:00,51.66,51.9,51.66,51.85,89765.0,39.2667,39.4491,39.2667,39.4111,89765.0
2018-10-30 11:30:00,51.85,51.92,51.81,51.84,85536.0,39.4111,39.4643,39.3807,39.4035,85536.0
2018-10-30 11:35:00,51.85,51.93,51.81,51.91,81675.0,39.4111,39.4719,39.3807,39.4567,81675.0
2018-10-30 11:40:00,51.91,51.98,51.86,51.96,76583.0,39.4567,39.5099,39.4187,39.4947,76583.0
2018-10-30 11:45:00,51.96,52.04,51.92,52.02,91029.0,39.4947,39.5555,39.4643,39.5403,91029.0
2018-10-30 11:50:00,52.02,52.03,51.84,51.85,43543.0,39.5403,39.5479,39.4035,39.4111,43543.0
2018-10-30 11:55:00,51.84,51.86,51.78,51.81,62029.0,39.4035,39.4187,39.3579,39.3807,62029.0
2018-10-30 12:00:00,51.82,51.96,51.82,51.96,60201.0,39.3883,39.4947,39.3883,39.4947,60201.0
2018-10-30 12:05:00,51.95,52.04,51.94,51.99,52052.0,39.4871,39.5555,39.4795,39.5175,52052.0
2018-10-30 12:10:00,51.99,52.02,51.89,51.97,78911.0,39.5175,39.5403,39.4415,39.5023,78911.0
2018-10-30 12:15:00,51.96,52.01,51.89,51.97,61170.0,39.4947,39.5327,39.4415,39.5023,61170.0
2018-10-30 12:20:00,51.97,51.98,51.89,51.93,53649.0,39.5023,39.5099,39.4415,39.4719,53649.0
2018-10-30 12:25:00,51.95,52.02,51.92,52.02,44833.0,39.4871,39.5403,39.4643,39.5403,44833.0
2018-10-30 12:30:00,52.01,52.02,51.84,51.86,105991.0,39.5327,39.5403,39.4035,39.4187,105991.0
2018-10-30 12:35:00,51.85,51.91,51.85,51.88,83594.0,39.4111,39.4567,39.4111,39.4339,83594.0
2018-10-30 12:40:00,51.87,51.94,51.84,51.86,44040.0,39.4263,39.4795,39.4035,39.4187,44040.0
2018-10-30 12:45:00,51.85,51.96,51.84,51.94,42160.0,39.4111,39.4947,39.4035,39.4795,42160.0
2018-10-30 12:50:00,51.94,51.95,51.85,51.87,47856.0,39.4795,39.4871,39.4111,39.4263,47856.0
2018-10-30 12:55:00,51.87,51.87,51.72,51.73,68944.0,39.4263,39.4263,39.3123,39.3199,68944.0
2018-10-30 13:00:00,51.73,51.79,51.7,51.74,51433.0,39.3199,39.3655,39.2971,39.3275,51433.0
2018-10-30 13:05:00,51.75,51.86,51.75,51.85,54024.0,39.3351,39.4187,39.3351,39.4111,54024.0
2018-10-30 13:10:00,51.85,51.91,51.82,51.83,73771.0,39.4111,39.4567,39.3883,39.3959,73771.0
2018-10-30 13:15:00,51.84,51.92,51.83,51.88,51533.0,39.4035,39.4643,39.3959,39.4339,51533.0
2018-10-30 13:20:00,51.88,51.95,51.86,51.9,83360.0,39.4339,39.4871,39.4187,39.4491,83360.0
2018-10-30 13:25:00,51.9,51.92,51.83,51.84,64493.0,39.4491,39.4643,39.3959,39.4035,64493.0
2018-10-30 13:30:00,51.83,51.95,51.82,51.95,63664.0,39.3959,39.4871,39.3883,39.4871,63664.0
2018-10-30 13:35:00,51.95,52.01,51.91,52.01,53720.0,39.4871,39.5327,39.4567,39.5327,53720.0
2018-10-30 13:40:00,52.0,52.07,51.96,52.04,69158.0,39.5251,39.5783,39.4947,39.5555,69158.0
2018-10-30 13:45:00,52.05,52.09,52.01,52.05,53739.0,39.5631,39.5935,39.5327,39.5631,53739.0
2018-10-30 13:50:00,52.05,52.06,51.99,52.03,50336.0,39.5631,39.5707,39.5175,39.5479,50336.0
2018-10-30 13:55:00,52.02,52.14,52.02,52.12,73056.0,39.5403,39.6315,39.5403,39.6163,73056.0
2018-10-30 14:00:00,52.13,52.17,52.0,52.03,105479.0,39.6239,39.6543,39.5251,39.5479,105479.0
2018-10-30 14:05:00,52.03,52.05,51.93,51.96,67916.0,39.5479,39.5631,39.4719,39.4947,67916.0
2018-10-30 14:10:00,51.95,52.01,51.92,51.99,63533.0,39.4871,39.5327,39.4643,39.5175,63533.0
2018-10-30 14:15:00,51.99,52.02,51.94,51.95,67870.0,39.5175,39.5403,39.4795,39.4871,67870.0
2018-10-30 14:20:00,51.96,52.05,51.96,52.02,76693.0,39.4947,39.5631,39.4947,39.5403,76693.0
2018-10-30 14:25:00,52.03,52.05,51.91,51.95,75068.0,39.5479,39.5631,39.4567,39.4871,75068.0
2018-10-30 14:30:00,51.95,52.07,51.9,52.05,82989.0,39.4871,39.5783,39.4491,39.5631,82989.0
2018-10-30 14:35:00,52.05,52.08,51.99,52.02,78789.0,39.5631,39.5859,39.5175,39.5403,78789.0
2018-10-30 14:40:00,52.03,52.07,51.95,52.05,70203.0,39.5479,39.5783,39.4871,39.5631,70203.0
2018-10-30 14:45:00,52.06,52.07,52.02,52.06,37609.0,39.5707,39.5783,39.5403,39.5707,37609.0
2018-10-30 14:50:00,52.06,52.19,52.04,52.13,96479.0,39.5707,39.6695,39.5555,39.6239,96479.0
2018-10-30 14:55:00,52.13,52.21,52.11,52.16,117315.0,39.6239,39.6847,39.6087,39.6467,117315.0
2018-10-30 15:00:00,52.15,52.17,51.97,52.02,94749.0,39.6391,39.6543,39.5023,39.5403,94749.0
2018-10-30 15:05:00,52.02,52.07,51.99,52.04,145231.0,39.5403,39.5783,39.5175,39.5555,145231.0
2018-10-30 15:10:00,52.05,52.25,52.04,52.23,148963.0,39.5631,39.7152,39.5555,39.7,148963.0
2018-10-30 15:15:00,52.25,52.25,52.14,52.17,113954.0,39.7152,39.7152,39.6315,39.6543,113954.0
2018-10-30 15:20:00,52.17,52.24,52.12,52.23,104211.0,39.6543,39.7076,39.6163,39.7,104211.0
2018-10-30 15:25:00,52.22,52.35,52.19,52.3,156178.0,39.6923,39.7912,39.6695,39.7532,156178.0
2018-10-30 15:30:00,52.3,52.33,52.23,52.29,230010.0,39.7532,39.776,39.7,39.7456,230010.0
2018-10-30 15:35:00,52.29,52.31,52.21,52.22,144176.0,39.7456,39.7608,39.6847,39.6923,144176.0
2018-10-30 15:40:00,52.22,52.31,52.22,52.3,153186.0,39.6923,39.7608,39.6923,39.7532,153186.0
2018-10-30 15:45:00,52.3,52.3,52.21,52.25,261326.0,39.7532,39.7532,39.6847,39.7152,261326.0
2018-10-30 15:50:00,52.25,52.4,52.25,52.33,338509.0,39.7152,39.8292,39.7152,39.776,338509.0
2018-10-30 15:55:00,52.33,52.35,52.26,52.33,610618.0,39.776,39.7912,39.7228,39.776,610618.0
2018-10-31 09:30:00,52.66,52.86,52.64,52.85,222344.0,40.0268,40.1788,40.0116,40.1712,222344.0
2018-10-31 09:35:00,52.86,52.88,52.67,52.71,138225.0,40.1788,40.194,40.0344,40.0648,138225.0
2018-10-31 09:40:00,52.71,52.82,52.69,52.77,153286.0,40.0648,40.1484,40.0496,40.1104,153286.0
2018-10-31 09:45:00,52.77,52.77,52.66,52.69,66886.0,40.1104,40.1104,40.0268,40.0496,66886.0
2018-10-31 09:50:00,52.69,52.72,52.66,52.68,178551.0,40.0496,40.0724,40.0268,40.042,178551.0
2018-10-31 09:55:00,52.68,52.72,52.62,52.67,150852.0,40.042,40.0724,39.9964,40.0344,150852.0
2018-10-31 10:00:00,52.67,52.67,52.51,52.53,205653.0,40.0344,40.0344,39.9128,39.928,205653.0
2018-10-31 10:05:00,52.53,52.54,52.44,52.47,248455.0,39.928,39.9356,39.8596,39.8824,248455.0
2018-10-31 10:10:00,52.47,52.61,52.46,52.6,185113.0,39.8824,39.9888,39.8748,39.9812,185113.0
2018-10-31 10:15:00,52.6,52.71,52.58,52.58,167053.0,39.9812,40.0648,39.966,39.966,167053.0
2018-10-31 10:20:00,52.58,52.65,52.55,52.62,224777.0,39.966,40.0192,39.9432,39.9964,224777.0
2018-10-31 10:25:00,52.63,52.85,52.62,52.8,122965.0,40.004,40.1712,39.9964,40.1332,122965.0
2018-10-31 10:30:00,52.79,52.81,52.74,52.77,109538.0,40.1256,40.1408,40.0876,40.1104,109538.0
2018-10-31 10:35:00,52.77,52.81,52.73,52.79,199970.0,40.1104,40.1408,40.08,40.1256,199970.0
2018-10-31 10:40:00,52.79,52.88,52.78,52.85,168720.0,40.1256,40.194,40.118,40.1712,168720.0
2018-10-31 10:45:00,52.86,52.87,52.72,52.74,100815.0,40.1788,40.1864,40.0724,40.0876,100815.0
2018-10-31 10:50:00,52.75,52.77,52.69,52.73,72406.0,40.0952,40.1104,40.0496,40.08,72406.0
2018-10-31 10:55:00,52.74,52.76,52.69,52.71,80351.0,40.0876,40.1028,40.0496,40.0648,80351.0
2018-10-31 11:00:00,52.71,52.74,52.62,52.63,106265.0,40.0648,40.0876,39.9964,40.004,106265.0
2018-10-31 11:05:00,52.63,52.71,52.59,52.69,110459.0,40.004,40.0648,39.9736,40.0496,110459.0
2018-10-31 11:10:00,52.7,52.75,52.63,52.67,72900.0,40.0572,40.0952,40.004,40.0344,72900.0
2018-10-31 11:15:00,52.67,52.74,52.66,52.72,85853.0,40.0344,40.0876,40.0268,40.0724,85853.0
2018-10-31 11:20:00,52.73,52.84,52.72,52.75,96019.0,40.08,40.1636,40.0724,40.0952,96019.0
2018-10-31 11:25:00,52.74,52.79,52.73,52.76,74500.0,40.0876,40.1256,40.08,40.1028,74500.0
2018-10-31 11:30:00,52.76,52.85,52.75,52.76,126260.0,40.1028,40.1712,40.0952,40.1028,126260.0
2018-10-31 11:35:00,52.75,52.78,52.69,52.77,75582.0,40.0952,40.118,40.0496,40.1104,75582.0
2018-10-31 11:40:00,52.77,52.79,52.69,52.71,68838.0,40.1104,40.1256,40.0496,40.0648,68838.0
2018-10-31 11:45:00,52.7,52.79,52.7,52.75,96997.0,40.0572,40.1256,40.0572,40.0952,96997.0
2018-10-31 11:50:00,52.75,52.83,52.74,52.82,100202.0,40.0952,40.156,40.0876,40.1484,100202.0
2018-10-31 11:55:00,52.82,52.83,52.69,52.71,68878.0,40.1484,40.156,40.0496,40.0648,68878.0
2018-10-31 12:00:00,52.71,52.73,52.56,52.56,71610.0,40.0648,40.08,39.9508,39.9508,71610.0
2018-10-31 12:05:00,52.56,52.6,52.54,52.59,47874.0,39.9508,39.9812,39.9356,39.9736,47874.0
2018-10-31 12:10:00,52.58,52.64,52.56,52.63,45959.0,39.966,40.0116,39.9508,40.004,45959.0
2018-10-31 12:15:00,52.63,52.64,52.5,52.53,44800.0,40.004,40.0116,39.9052,39.928,44800.0
2018-10-31 12:20:00,52.53,52.64,52.5,52.64,38197.0,39.928,40.0116,39.9052,40.0116,38197.0
2018-10-31 12:25:00,52.64,52.68,52.61,52.66,46701.0,40.0116,40.042,39.9888,40.0268,46701.0
2018-10-31 12:30:00,52.67,52.7,52.61,52.66,66143.0,40.0344,40.0572,39.9888,40.0268,66143.0
2018-10-31 12:35:00,52.66,52.7,52.65,52.68,48730.0,40.0268,40.0572,40.0192,40.042,48730.0
2018-10-31 12:40:00,52.68,52.74,52.66,52.72,56041.0,40.042,40.0876,40.0268,40.0724,56041.0
2018-10-31 12:45:00,52.72,52.74,52.69,52.71,46525.0,40.0724,40.0876,40.0496,40.0648,46525.0
2018-10-31 12:50:00,52.71,52.72,52.65,52.71,58048.0,40.0648,40.0724,40.0192,40.0648,58048.0
2018-10-31 12:55:00,52.71,52.8,52.7,52.76,115703.0,40.0648,40.1332,40.0572,40.1028,115703.0
2018-10-31 13:00:00,52.76,52.77,52.67,52.7,89172.0,40.1028,40.1104,40.0344,40.0572,89172.0
2018-10-31 13:05:00,52.71,52.72,52.68,52.7,78907.0,40.0648,40.0724,40.042,40.0572,78907.0
2018-10-31 13:10:00,52.71,52.85,52.7,52.73,142904.0,40.0648,40.1712,40.0572,40.08,142904.0
2018-10-31 13:15:00,52.74,52.75,52.64,52.69,49411.0,40.0876,40.0952,40.0116,40.0496,49411.0
2018-10-31 13:20:00,52.69,52.73,52.68,52.7,44466.0,40.0496,40.08,40.042,40.0572,44466.0
2018-10-31 13:25:00,52.7,52.72,52.63,52.64,57300.0,40.0572,40.0724,40.004,40.0116,57300.0
2018-10-31 13:30:00,52.64,52.65,52.57,52.58,154873.0,40.0116,40.0192,39.9584,39.966,154873.0
2018-10-31 13:35:00,52.58,52.61,52.54,52.59,79276.0,39.966,39.9888,39.9356,39.9736,79276.0
2018-10-31 13:40:00,52.58,52.58,52.52,52.55,186371.0,39.966,39.966,39.9204,39.9432,186371.0
2018-10-31 13:45:00,52.55,52.63,52.54,52.55,342274.0,39.9432,40.004,39.9356,39.9432,342274.0
2018-10-31 13:50:00,52.55,52.73,52.54,52.73,188065.0,39.9432,40.08,39.9356,40.08,188065.0
2018-10-31 13:55:00,52.73,52.74,52.61,52.63,83626.0,40.08,40.0876,39.9888,40.004,83626.0
2018-10-31 14:00:00,52.63,52.67,52.56,52.66,85703.0,40.004,40.0344,39.9508,40.0268,85703.0
2018-10-31 14:05:00,52.66,52.72,52.65,52.68,83505.0,40.0268,40.0724,40.0192,40.042,83505.0
2018-10-31 14:10:00,52.68,52.8,52.66,52.8,88263.0,40.042,40.1332,40.0268,40.1332,88263.0
2018-10-31 14:15:00,52.8,52.84,52.77,52.79,88256.0,40.1332,40.1636,40.1104,40.1256,88256.0
2018-10-31 14:20:00,52.8,52.81,52.7,52.7,112858.0,40.1332,40.1408,40.0572,40.0572,112858.0
2018-10-31 14:25:00,52.7,52.74,52.67,52.73,120639.0,40.0572,40.0876,40.0344,40.08,120639.0
2018-10-31 14:30:00,52.73,52.78,52.7,52.73,74961.0,40.08,40.118,40.0572,40.08,74961.0
2018-10-31 14:35:00,52.73,52.75,52.65,52.66,88581.0,40.08,40.0952,40.0192,40.0268,88581.0
2018-10-31 14:40:00,52.66,52.7,52.65,52.67,70558.0,40.0268,40.0572,40.0192,40.0344,70558.0
2018-10-31 14:45:00,52.67,52.72,52.62,52.64,75540.0,40.0344,40.0724,39.9964,40.0116,75540.0
2018-10-31 14:50:00,52.64,52.7,52.62,52.7,76925.0,40.0116,40.0572,39.9964,40.0572,76925.0
2018-10-31 14:55:00,52.71,52.79,52.7,52.77,43757.0,40.0648,40.1256,40.0572,40.1104,43757.0
2018-10-31 15:00:00,52.78,52.87,52.76,52.8,104645.0,40.118,40.1864,40.1028,40.1332,104645.0
2018-10-31 15:05:00,52.8,52.84,52.77,52.77,98978.0,40.1332,40.1636,40.1104,40.1104,98978.0
2018-10-31 15:10:00,52.77,52.8,52.75,52.78,76421.0,40.1104,40.1332,40.0952,40.118,76421.0
2018-10-31 15:15:00,52.78,52.79,52.68,52.69,109566.0,40.118,40.1256,40.042,40.0496,109566.0
2018-10-31 15:20:00,52.69,52.73,52.59,52.7,114141.0,40.0496,40.08,39.9736,40.0572,114141.0
2018-10-31 15:25:00,52.7,52.7,52.6,52.65,82060.0,40.0572,40.0572,39.9812,40.0192,82060.0
2018-10-31 15:30:00,52.64,52.66,52.47,52.5,151374.0,40.0116,40.0268,39.8824,39.9052,151374.0
2018-10-31 15:35:00,52.5,52.5,52.34,52.34,193881.0,39.9052,39.9052,39.7836,39.7836,193881.0
2018-10-31 15:40:00,52.35,52.41,52.33,52.36,207546.0,39.7912,39.8368,39.776,39.7988,207546.0
2018-10-31 15:45:00,52.35,52.43,52.25,52.28,268636.0,39.7912,39.852,39.7152,39.738,268636.0
2018-10-31 15:50:00,52.27,52.32,52.24,52.26,263189.0,39.7304,39.7684,39.7076,39.7228,263189.0
2018-10-31 15:55:00,52.25,52.34,52.2,52.26,606531.0,39.7152,39.7836,39.6771,39.7228,606531.0
2018-11-01 09:30:00,52.39,52.48,52.2,52.32,223295.0,39.8216,39.89,39.6771,39.7684,223295.0
2018-11-01 09:35:00,52.34,52.5,52.32,52.44,188687.0,39.7836,39.9052,39.7684,39.8596,188687.0
2018-11-01 09:40:00,52.44,52.47,52.34,52.37,196040.0,39.8596,39.8824,39.7836,39.8064,196040.0
2018-11-01 09:45:00,52.37,52.42,52.17,52.34,136702.0,39.8064,39.8444,39.6543,39.7836,136702.0
2018-11-01 09:50:00,52.34,52.35,52.21,52.23,156351.0,39.7836,39.7912,39.6847,39.7,156351.0
2018-11-01 09:55:00,52.23,52.34,52.13,52.34,80729.0,39.7,39.7836,39.6239,39.7836,80729.0
2018-11-01 10:00:00,52.33,52.34,52.18,52.23,103432.0,39.776,39.7836,39.6619,39.7,103432.0
2018-11-01 10:05:00,52.23,52.27,52.13,52.25,123612.0,39.7,39.7304,39.6239,39.7152,123612.0
2018-11-01 10:10:00,52.26,52.38,52.2,52.32,212956.0,39.7228,39.814,39.6771,39.7684,212956.0
2018-11-01 10:15:00,52.32,52.37,52.19,52.19,110871.0,39.7684,39.8064,39.6695,39.6695,110871.0
2018-11-01 10:20:00,52.2,52.25,52.14,52.25,86818.0,39.6771,39.7152,39.6315,39.7152,86818.0
2018-11-01 10:25:00,52.26,52.37,52.26,52.35,76983.0,39.7228,39.8064,39.7228,39.7912,76983.0
2018-11-01 10:30:00,52.36,52.51,52.35,52.49,161195.0,39.7988,39.9128,39.7912,39.8976,161195.0
2018-11-01 10:35:00,52.49,52.5,52.4,52.41,88571.0,39.8976,39.9052,39.8292,39.8368,88571.0
2018-11-01 10:40:00,52.4,52.49,52.36,52.49,61360.0,39.8292,39.8976,39.7988,39.8976,61360.0
2018-11-01 10:45:00,52.49,52.56,52.45,52.55,195102.0,39.8976,39.9508,39.8672,39.9432,195102.0
2018-11-01 10:50:00,52.55,52.63,52.54,52.55,72180.0,39.9432,40.004,39.9356,39.9432,72180.0
2018-11-01 10:55:00,52.55,52.59,52.5,52.58,62637.0,39.9432,39.9736,39.9052,39.966,62637.0
2018-11-01 11:00:00,52.58,52.61,52.41,52.42,95178.0,39.966,39.9888,39.8368,39.8444,95178.0
2018-11-01 11:05:00,52.42,52.45,52.3,52.31,92774.0,39.8444,39.8672,39.7532,39.7608,92774.0
2018-11-01 11:10:00,52.32,52.36,52.27,52.27,77745.0,39.7684,39.7988,39.7304,39.7304,77745.0
2018-11-01 11:15:00,52.28,52.29,52.19,52.22,132431.0,39.738,39.7456,39.6695,39.6923,132431.0
2018-11-01 11:20:00,52.23,52.37,52.22,52.34,79421.0,39.7,39.8064,39.6923,39.7836,79421.0
2018-11-01 11:25:00,52.34,52.36,52.3,52.3,52793.0,39.7836,39.7988,39.7532,39.7532,52793.0
2018-11-01 11:30:00,52.29,52.35,52.28,52.34,97884.0,39.7456,39.7912,39.738,39.7836,97884.0
2018-11-01 11:35:00,52.33,52.43,52.29,52.38,69580.0,39.776,39.852,39.7456,39.814,69580.0
2018-11-01 11:40:00,52.38,52.4,52.36,52.36,113423.0,39.814,39.8292,39.7988,39.7988,113423.0
2018-11-01 11:45:00,52.36,52.39,52.29,52.36,89142.0,39.7988,39.8216,39.7456,39.7988,89142.0
2018-11-01 11:50:00,52.36,52.36,52.29,52.35,81630.0,39.7988,39.7988,39.7456,39.7912,81630.0
2018-11-01 11:55:00,52.35,52.37,52.27,52.29,96000.0,39.7912,39.8064,39.7304,39.7456,96000.0
2018-11-01 12:00:00,52.28,52.29,52.24,52.27,60066.0,39.738,39.7456,39.7076,39.7304,60066.0
2018-11-01 12:05:00,52.27,52.33,52.24,52.32,39124.0,39.7304,39.776,39.7076,39.7684,39124.0
2018-11-01 12:10:00,52.32,52.33,52.27,52.27,41174.0,39.7684,39.776,39.7304,39.7304,41174.0
2018-11-01 12:15:00,52.28,52.28,52.2,52.22,47556.0,39.738,39.738,39.6771,39.6923,47556.0
2018-11-01 12:20:00,52.22,52.25,52.21,52.24,51476.0,39.6923,39.7152,39.6847,39.7076,51476.0
2018-11-01 12:25:00,52.23,52.25,52.19,52.23,53363.0,39.7,39.7152,39.6695,39.7,53363.0
2018-11-01 12:30:00,52.24,52.28,52.21,52.27,53790.0,39.7076,39.738,39.6847,39.7304,53790.0
2018-11-01 12:35:00,52.27,52.28,52.23,52.23,81128.0,39.7304,39.738,39.7,39.7,81128.0
2018-11-01 12:40:00,52.23,52.25,52.18,52.24,63939.0,39.7,39.7152,39.6619,39.7076,63939.0
2018-11-01 12:45:00,52.24,52.25,52.2,52.25,38319.0,39.7076,39.7152,39.6771,39.7152,38319.0
2018-11-01 12:50:00,52.25,52.27,52.23,52.23,53780.0,39.7152,39.7304,39.7,39.7,53780.0
2018-11-01 12:55:00,52.23,52.27,52.22,52.26,56995.0,39.7,39.7304,39.6923,39.7228,56995.0
2018-11-01 13:00:00,52.25,52.27,52.21,52.24,64149.0,39.7152,39.7304,39.6847,39.7076,64149.0
2018-11-01 13:05:00,52.25,52.25,52.15,52.16,43077.0,39.7152,39.7152,39.6391,39.6467,43077.0
2018-11-01 13:10:00,52.16,52.21,52.15,52.19,34412.0,39.6467,39.6847,39.6391,39.6695,34412.0
2018-11-01 13:15:00,52.19,52.25,52.17,52.24,51769.0,39.6695,39.7152,39.6543,39.7076,51769.0
2018-11-01 13:20:00,52.24,52.25,52.17,52.19,49351.0,39.7076,39.7152,39.6543,39.6695,49351.0
2018-11-01 13:25:00,52.2,52.24,52.18,52.22,57412.0,39.6771,39.7076,39.6619,39.6923,57412.0
2018-11-01 13:30:00,52.23,52.25,52.17,52.18,50483.0,39.7,39.7152,39.6543,39.6619,50483.0
2018-11-01 13:35:00,52.17,52.19,52.13,52.19,28033.0,39.6543,39.6695,39.6239,39.6695,28033.0
2018-11-01 13:40:00,52.18,52.25,52.18,52.25,49163.0,39.6619,39.7152,39.6619,39.7152,49163.0
2018-11-01 13:45:00,52.25,52.25,52.16,52.23,70532.0,39.7152,39.7152,39.6467,39.7,70532.0
2018-11-01 13:50:00,52.23,52.25,52.21,52.22,55797.0,39.7,39.7152,39.6847,39.6923,55797.0
2018-11-01 13:55:00,52.21,52.25,52.18,52.2,50234.0,39.6847,39.7152,39.6619,39.6771,50234.0
2018-11-01 14:00:00,52.2,52.23,52.16,52.21,48893.0,39.6771,39.7,39.6467,39.6847,48893.0
2018-11-01 14:05:00,52.2,52.21,52.11,52.11,49311.0,39.6771,39.6847,39.6087,39.6087,49311.0
2018-11-01 14:10:00,52.11,52.13,52.08,52.1,50788.0,39.6087,39.6239,39.5859,39.6011,50788.0
2018-11-01 14:15:00,52.1,52.18,52.09,52.14,55951.0,39.6011,39.6619,39.5935,39.6315,55951.0
2018-11-01 14:20:00,52.14,52.19,52.13,52.18,47234.0,39.6315,39.6695,39.6239,39.6619,47234.0
2018-11-01 14:25:00,52.18,52.2,52.12,52.12,69676.0,39.6619,39.6771,39.6163,39.6163,69676.0
2018-11-01 14:30:00,52.13,52.18,52.09,52.1,102937.0,39.6239,39.6619,39.5935,39.6011,102937.0
2018-11-01 14:35:00,52.11,52.12,52.02,52.07,67364.0,39.6087,39.6163,39.5403,39.5783,67364.0
2018-11-01 14:40:00,52.07,52.15,52.06,52.14,42339.0,39.5783,39.6391,39.5707,39.6315,42339.0
2018-11-01 14:45:00,52.13,52.19,52.13,52.18,42545.0,39.6239,39.6695,39.6239,39.6619,42545.0
2018-11-01 14:50:00,52.18,52.21,52.17,52.21,65744.0,39.6619,39.6847,39.6543,39.6847,65744.0
2018-11-01 14:55:00,52.21,52.29,52.21,52.25,56674.0,39.6847,39.7456,39.6847,39.7152,56674.0
2018-11-01 15:00:00,52.25,52.28,52.22,52.25,80442.0,39.7152,39.738,39.6923,39.7152,80442.0
2018-11-01 15:05:00,52.25,52.28,52.19,52.26,73844.0,39.7152,39.738,39.6695,39.7228,73844.0
2018-11-01 15:10:00,52.25,52.28,52.21,52.23,73484.0,39.7152,39.738,39.6847,39.7,73484.0
2018-11-01 15:15:00,52.22,52.26,52.17,52.26,78995.0,39.6923,39.7228,39.6543,39.7228,78995.0
2018-11-01 15:20:00,52.26,52.26,52.16,52.18,97166.0,39.7228,39.7228,39.6467,39.6619,97166.0
2018-11-01 15:25:00,52.19,52.2,52.16,52.19,110599.0,39.6695,39.6771,39.6467,39.6695,110599.0
2018-11-01 15:30:00,52.18,52.19,52.12,52.16,129710.0,39.6619,39.6695,39.6163,39.6467,129710.0
2018-11-01 15:35:00,52.16,52.19,52.13,52.18,113854.0,39.6467,39.6695,39.6239,39.6619,113854.0
2018-11-01 15:40:00,52.18,52.2,52.11,52.18,197025.0,39.6619,39.6771,39.6087,39.6619,197025.0
2018-11-01 15:45:00,52.18,52.18,52.12,52.14,249339.0,39.6619,39.6619,39.6163,39.6315,249339.0
2018-11-01 15:50:00,52.14,52.17,52.08,52.09,260687.0,39.6315,39.6543,39.5859,39.5935,260687.0
2018-11-01 15:55:00,52.09,52.14,52.01,52.12,706909.0,39.5935,39.6315,39.5327,39.6163,706909.0
2018-11-02 09:30:00,52.43,52.61,52.42,52.49,167277.0,39.852,39.9888,39.8444,39.8976,167277.0
2018-11-02 09:35:00,52.49,52.75,52.44,52.66,224323.0,39.8976,40.0952,39.8596,40.0268,224323.0
2018-11-02 09:40:00,52.66,52.7,52.46,52.48,128855.0,40.0268,40.0572,39.8748,39.89,128855.0
2018-11-02 09:45:00,52.48,52.67,52.47,52.67,92080.0,39.89,40.0344,39.8824,40.0344,92080.0
2018-11-02 09:50:00,52.67,52.72,52.61,52.61,56638.0,40.0344,40.0724,39.9888,39.9888,56638.0
2018-11-02 09:55:00,52.61,52.66,52.55,52.62,139335.0,39.9888,40.0268,39.9432,39.9964,139335.0
2018-11-02 10:00:00,52.62,52.71,52.57,52.69,81536.0,39.9964,40.0648,39.9584,40.0496,81536.0
2018-11-02 10:05:00,52.69,52.77,52.64,52.65,70231.0,40.0496,40.1104,40.0116,40.0192,70231.0
2018-11-02 10:10:00,52.66,52.73,52.61,52.61,67165.0,40.0268,40.08,39.9888,39.9888,67165.0
2018-11-02 10:15:00,52.61,52.64,52.52,52.55,133440.0,39.9888,40.0116,39.9204,39.9432,133440.0
2018-11-02 10:20:00,52.55,52.57,52.45,52.47,90776.0,39.9432,39.9584,39.8672,39.8824,90776.0
2018-11-02 10:25:00,52.48,52.55,52.42,52.43,147738.0,39.89,39.9432,39.8444,39.852,147738.0
2018-11-02 10:30:00,52.42,52.49,52.37,52.38,61503.0,39.8444,39.8976,39.8064,39.814,61503.0
2018-11-02 10:35:00,52.37,52.39,52.26,52.27,56395.0,39.8064,39.8216,39.7228,39.7304,56395.0
2018-11-02 10:40:00,52.28,52.28,52.19,52.26,71313.0,39.738,39.738,39.6695,39.7228,71313.0
2018-11-02 10:45:00,52.26,52.29,52.21,52.23,144352.0,39.7228,39.7456,39.6847,39.7,144352.0
2018-11-02 10:50:00,52.23,52.31,52.23,52.24,177745.0,39.7,39.7608,39.7,39.7076,177745.0
2018-11-02 10:55:00,52.24,52.29,52.17,52.25,73807.0,39.7076,39.7456,39.6543,39.7152,73807.0
2018-11-02 11:00:00,52.25,52.27,52.15,52.15,110365.0,39.7152,39.7304,39.6391,39.6391,110365.0
2018-11-02 11:05:00,52.16,52.19,52.08,52.19,54124.0,39.6467,39.6695,39.5859,39.6695,54124.0
2018-11-02 11:10:00,52.19,52.23,52.08,52.1,68471.0,39.6695,39.7,39.5859,39.6011,68471.0
2018-11-02 11:15:00,52.09,52.14,52.04,52.09,57791.0,39.5935,39.6315,39.5555,39.5935,57791.0
2018-11-02 11:20:00,52.08,52.12,52.02,52.08,69181.0,39.5859,39.6163,39.5403,39.5859,69181.0
2018-11-02 11:25:00,52.08,52.11,51.98,52.06,85002.0,39.5859,39.6087,39.5099,39.5707,85002.0
2018-11-02 11:30:00,52.06,52.11,52.02,52.03,54375.0,39.5707,39.6087,39.5403,39.5479,54375.0
2018-11-02 11:35:00,52.03,52.06,51.94,51.97,68108.0,39.5479,39.5707,39.4795,39.5023,68108.0
2018-11-02 11:40:00,51.97,52.0,51.89,51.92,63248.0,39.5023,39.5251,39.4415,39.4643,63248.0
2018-11-02 11:45:00,51.91,51.92,51.81,51.85,62217.0,39.4567,39.4643,39.3807,39.4111,62217.0
2018-11-02 11:50:00,51.85,51.9,51.83,51.85,66904.0,39.4111,39.4491,39.3959,39.4111,66904.0
2018-11-02 11:55:00,51.85,51.94,51.83,51.94,53936.0,39.4111,39.4795,39.3959,39.4795,53936.0
2018-11-02 12:00:00,51.95,52.01,51.88,51.89,60492.0,39.4871,39.5327,39.4339,39.4415,60492.0
2018-11-02 12:05:00,51.9,51.98,51.88,51.9,37127.0,39.4491,39.5099,39.4339,39.4491,37127.0
2018-11-02 12:10:00,51.9,51.97,51.89,51.91,31533.0,39.4491,39.5023,39.4415,39.4567,31533.0
2018-11-02 12:15:00,51.9,51.95,51.87,51.95,36380.0,39.4491,39.4871,39.4263,39.4871,36380.0
2018-11-02 12:20:00,51.95,51.95,51.85,51.89,33895.0,39.4871,39.4871,39.4111,39.4415,33895.0
2018-11-02 12:25:00,51.88,51.94,51.88,51.91,22951.0,39.4339,39.4795,39.4339,39.4567,22951.0
2018-11-02 12:30:00,51.91,51.93,51.74,51.74,63142.0,39.4567,39.4719,39.3275,39.3275,63142.0
2018-11-02 12:35:00,51.75,51.81,51.73,51.75,62565.0,39.3351,39.3807,39.3199,39.3351,62565.0
2018-11-02 12:40:00,51.75,51.8,51.74,51.78,37836.0,39.3351,39.3731,39.3275,39.3579,37836.0
2018-11-02 12:45:00,51.77,51.79,51.73,51.76,46798.0,39.3503,39.3655,39.3199,39.3427,46798.0
2018-11-02 12:50:00,51.77,51.78,51.66,51.67,37148.0,39.3503,39.3579,39.2667,39.2743,37148.0
2018-11-02 12:55:00,51.67,51.69,51.62,51.65,78050.0,39.2743,39.2895,39.2363,39.2591,78050.0
2018-11-02 13:00:00,51.66,51.66,51.5,51.5,98413.0,39.2667,39.2667,39.1451,39.1451,98413.0
2018-11-02 13:05:00,51.51,51.57,51.49,51.56,85303.0,39.1527,39.1983,39.1375,39.1907,85303.0
2018-11-02 13:10:00,51.56,51.59,51.53,51.59,88343.0,39.1907,39.2135,39.1679,39.2135,88343.0
2018-11-02 13:15:00,51.59,51.62,51.57,51.61,85106.0,39.2135,39.2363,39.1983,39.2287,85106.0
2018-11-02 13:20:00,51.6,51.63,51.57,51.62,91200.0,39.2211,39.2439,39.1983,39.2363,91200.0
2018-11-02 13:25:00,51.62,51.64,51.56,51.58,150630.0,39.2363,39.2515,39.1907,39.2059,150630.0
2018-11-02 13:30:00,51.58,51.63,51.56,51.6,79425.0,39.2059,39.2439,39.1907,39.2211,79425.0
2018-11-02 13:35:00,51.6,51.72,51.59,51.7,52222.0,39.2211,39.3123,39.2135,39.2971,52222.0
2018-11-02 13:40:00,51.69,51.81,51.67,51.79,56140.0,39.2895,39.3807,39.2743,39.3655,56140.0
2018-11-02 13:45:00,51.78,51.81,51.75,51.78,27529.0,39.3579,39.3807,39.3351,39.3579,27529.0
2018-11-02 13:50:00,51.79,51.82,51.73,51.73,46906.0,39.3655,39.3883,39.3199,39.3199,46906.0
2018-11-02 13:55:00,51.73,51.75,51.7,51.7,29798.0,39.3199,39.3351,39.2971,39.2971,29798.0
2018-11-02 14:00:00,51.71,51.72,51.65,51.66,67766.0,39.3047,39.3123,39.2591,39.2667,67766.0
2018-11-02 14:05:00,51.66,51.66,51.57,51.57,40720.0,39.2667,39.2667,39.1983,39.1983,40720.0
2018-11-02 14:10:00,51.57,51.6,51.55,51.57,23732.0,39.1983,39.2211,39.1831,39.1983,23732.0
2018-11-02 14:15:00,51.58,51.63,51.55,51.63,38952.0,39.2059,39.2439,39.1831,39.2439,38952.0
2018-11-02 14:20:00,51.62,51.63,51.57,51.62,45373.0,39.2363,39.2439,39.1983,39.2363,45373.0
2018-11-02 14:25:00,51.62,52.06,51.59,52.0,119017.0,39.2363,39.5707,39.2135,39.5251,119017.0
2018-11-02 14:30:00,52.01,52.04,51.84,51.85,102616.0,39.5327,39.5555,39.4035,39.4111,102616.0
2018-11-02 14:35:00,51.87,51.88,51.76,51.8,58536.0,39.4263,39.4339,39.3427,39.3731,58536.0
2018-11-02 14:40:00,51.8,51.88,51.8,51.87,57735.0,39.3731,39.4339,39.3731,39.4263,57735.0
2018-11-02 14:45:00,51.87,51.88,51.82,51.85,45325.0,39.4263,39.4339,39.3883,39.4111,45325.0
2018-11-02 14:50:00,51.86,51.91,51.85,51.88,56097.0,39.4187,39.4567,39.4111,39.4339,56097.0
2018-11-02 14:55:00,51.89,51.98,51.84,51.9,98452.0,39.4415,39.5099,39.4035,39.4491,98452.0
2018-11-02 15:00:00,51.9,51.95,51.82,51.91,66873.0,39.4491,39.4871,39.3883,39.4567,66873.0
2018-11-02 15:05:00,51.91,52.02,51.88,52.0,57799.0,39.4567,39.5403,39.4339,39.5251,57799.0
2018-11-02 15:10:00,51.99,52.11,51.96,52.02,71339.0,39.5175,39.6087,39.4947,39.5403,71339.0
2018-11-02 15:15:00,52.03,52.05,51.97,52.0,58392.0,39.5479,39.5631,39.5023,39.5251,58392.0
2018-11-02 15:20:00,52.01,52.08,52.0,52.06,86474.0,39.5327,39.5859,39.5251,39.5707,86474.0
2018-11-02 15:25:00,52.06,52.07,51.96,52.02,58021.0,39.5707,39.5783,39.4947,39.5403,58021.0
2018-11-02 15:30:00,52.01,52.04,51.96,52.01,51518.0,39.5327,39.5555,39.4947,39.5327,51518.0
2018-11-02 15:35:00,52.01,52.06,51.96,52.04,68643.0,39.5327,39.5707,39.4947,39.5555,68643.0
2018-11-02 15:40:00,52.04,52.1,52.02,52.09,105340.0,39.5555,39.6011,39.5403,39.5935,105340.0
2018-11-02 15:45:00,52.08,52.11,52.01,52.07,117793.0,39.5859,39.6087,39.5327,39.5783,117793.0
2018-11-02 15:50:00,52.07,52.12,52.06,52.09,102713.0,39.5783,39.6163,39.5707,39.5935,102713.0
2018-11-02 15:55:00,52.08,52.13,51.94,52.05,368242.0,39.5859,39.6239,39.4795,39.5631,368242.0
2018-11-05 09:30:00,52.06,52.36,51.84,52.35,132496.0,39.5707,39.7988,39.4035,39.7912,132496.0
2018-11-05 09:35:00,52.36,52.55,52.35,52.53,46337.0,39.7988,39.9432,39.7912,39.928,46337.0
2018-11-05 09:40:00,52.54,52.66,52.5,52.64,42308.0,39.9356,40.0268,39.9052,40.0116,42308.0
2018-11-05 09:45:00,52.64,52.67,52.56,52.63,59775.0,40.0116,40.0344,39.9508,40.004,59775.0
2018-11-05 09:50:00,52.63,52.68,52.54,52.54,67041.0,40.004,40.042,39.9356,39.9356,67041.0
2018-11-05 09:55:00,52.55,52.55,52.46,52.47,75211.0,39.9432,39.9432,39.8748,39.8824,75211.0
2018-11-05 10:00:00,52.46,52.52,52.37,52.43,59528.0,39.8748,39.9204,39.8064,39.852,59528.0
2018-11-05 10:05:00,52.43,52.44,52.3,52.34,57769.0,39.852,39.8596,39.7532,39.7836,57769.0
2018-11-05 10:10:00,52.35,52.42,52.29,52.41,35313.0,39.7912,39.8444,39.7456,39.8368,35313.0
2018-11-05 10:15:00,52.41,52.48,52.36,52.46,39612.0,39.8368,39.89,39.7988,39.8748,39612.0
2018-11-05 10:20:00,52.46,52.54,52.45,52.53,41988.0,39.8748,39.9356,39.8672,39.928,41988.0
2018-11-05 10:25:00,52.53,52.61,52.49,52.58,78211.0,39.928,39.9888,39.8976,39.966,78211.0
2018-11-05 10:30:00,52.58,52.65,52.57,52.64,57420.0,39.966,40.0192,39.9584,40.0116,57420.0
2018-11-05 10:35:00,52.64,52.78,52.63,52.77,44841.0,40.0116,40.118,40.004,40.1104,44841.0
2018-11-05 10:40:00,52.77,52.8,52.67,52.67,40666.0,40.1104,40.1332,40.0344,40.0344,40666.0
2018-11-05 10:45:00,52.67,52.76,52.67,52.76,25351.0,40.0344,40.1028,40.0344,40.1028,25351.0
2018-11-05 10:50:00,52.76,52.78,52.67,52.76,37383.0,40.1028,40.118,40.0344,40.1028,37383.0
2018-11-05 10:55:00,52.77,52.82,52.76,52.8,67401.0,40.1104,40.1484,40.1028,40.1332,67401.0
2018-11-05 11:00:00,52.8,52.8,52.69,52.71,28614.0,40.1332,40.1332,40.0496,40.0648,28614.0
2018-11-05 11:05:00,52.71,52.77,52.71,52.74,29072.0,40.0648,40.1104,40.0648,40.0876,29072.0
2018-11-05 11:10:00,52.73,52.82,52.73,52.81,33604.0,40.08,40.1484,40.08,40.1408,33604.0
2018-11-05 11:15:00,52.8,52.84,52.78,52.82,30603.0,40.1332,40.1636,40.118,40.1484,30603.0
2018-11-05 11:20:00,52.81,52.84,52.75,52.8,45274.0,40.1408,40.1636,40.0952,40.1332,45274.0
2018-11-05 11:25:00,52.8,52.82,52.7,52.71,40227.0,40.1332,40.1484,40.0572,40.0648,40227.0
2018-11-05 11:30:00,52.71,52.73,52.63,52.66,78285.0,40.0648,40.08,40.004,40.0268,78285.0
2018-11-05 11:35:00,52.66,52.74,52.63,52.7,28706.0,40.0268,40.0876,40.004,40.0572,28706.0
2018-11-05 11:40:00,52.7,52.72,52.63,52.65,27031.0,40.0572,40.0724,40.004,40.0192,27031.0
2018-11-05 11:45:00,52.66,52.66,52.57,52.61,45341.0,40.0268,40.0268,39.9584,39.9888,45341.0
2018-11-05 11:50:00,52.61,52.63,52.56,52.6,36991.0,39.9888,40.004,39.9508,39.9812,36991.0
2018-11-05 11:55:00,52.6,52.71,52.58,52.7,44642.0,39.9812,40.0648,39.966,40.0572,44642.0
2018-11-05 12:00:00,52.71,52.73,52.67,52.67,22907.0,40.0648,40.08,40.0344,40.0344,22907.0
2018-11-05 12:05:00,52.67,52.73,52.67,52.71,28028.0,40.0344,40.08,40.0344,40.0648,28028.0
2018-11-05 12:10:00,52.71,52.77,52.7,52.76,32440.0,40.0648,40.1104,40.0572,40.1028,32440.0
2018-11-05 12:15:00,52.75,52.75,52.69,52.71,19453.0,40.0952,40.0952,40.0496,40.0648,19453.0
2018-11-05 12:20:00,52.71,52.72,52.63,52.68,31984.0,40.0648,40.0724,40.004,40.042,31984.0
2018-11-05 12:25:00,52.68,52.69,52.63,52.66,21445.0,40.042,40.0496,40.004,40.0268,21445.0
2018-11-05 12:30:00,52.67,52.7,52.66,52.68,23091.0,40.0344,40.0572,40.0268,40.042,23091.0
2018-11-05 12:35:00,52.68,52.69,52.61,52.61,23927.0,40.042,40.0496,39.9888,39.9888,23927.0
2018-11-05 12:40:00,52.61,52.61,52.56,52.57,22679.0,39.9888,39.9888,39.9508,39.9584,22679.0
2018-11-05 12:45:00,52.57,52.58,52.55,52.57,21435.0,39.9584,39.966,39.9432,39.9584,21435.0
2018-11-05 12:50:00,52.58,52.63,52.58,52.6,18558.0,39.966,40.004,39.966,39.9812,18558.0
2018-11-05 12:55:00,52.59,52.61,52.59,52.6,20167.0,39.9736,39.9888,39.9736,39.9812,20167.0
2018-11-05 13:00:00,52.59,52.6,52.56,52.56,27303.0,39.9736,39.9812,39.9508,39.9508,27303.0
2018-11-05 13:05:00,52.56,52.59,52.55,52.59,22078.0,39.9508,39.9736,39.9432,39.9736,22078.0
2018-11-05 13:10:00,52.59,52.59,52.54,52.54,25481.0,39.9736,39.9736,39.9356,39.9356,25481.0
2018-11-05 13:15:00,52.55,52.57,52.47,52.52,28734.0,39.9432,39.9584,39.8824,39.9204,28734.0
2018-11-05 13:20:00,52.52,52.57,52.52,52.56,17281.0,39.9204,39.9584,39.9204,39.9508,17281.0
2018-11-05 13:25:00,52.55,52.58,52.54,52.54,30914.0,39.9432,39.966,39.9356,39.9356,30914.0
2018-11-05 13:30:00,52.54,52.61,52.54,52.59,36217.0,39.9356,39.9888,39.9356,39.9736,36217.0
2018-11-05 13:35:00,52.59,52.62,52.56,52.59,37392.0,39.9736,39.9964,39.9508,39.9736,37392.0
2018-11-05 13:40:00,52.59,52.61,52.56,52.57,20289.0,39.9736,39.9888,39.9508,39.9584,20289.0
2018-11-05 13:45:00,52.56,52.58,52.52,52.56,18980.0,39.9508,39.966,39.9204,39.9508,18980.0
2018-11-05 13:50:00,52.56,52.59,52.52,52.56,30334.0,39.9508,39.9736,39.9204,39.9508,30334.0
2018-11-05 13:55:00,52.55,52.58,52.55,52.57,29309.0,39.9432,39.966,39.9432,39.9584,29309.0
2018-11-05 14:00:00,52.58,52.58,52.5,52.5,35031.0,39.966,39.966,39.9052,39.9052,35031.0
2018-11-05 14:05:00,52.5,52.54,52.49,52.54,19987.0,39.9052,39.9356,39.8976,39.9356,19987.0
2018-11-05 14:10:00,52.54,52.57,52.53,52.57,31114.0,39.9356,39.9584,39.928,39.9584,31114.0
2018-11-05 14:15:00,52.57,52.65,52.55,52.65,50325.0,39.9584,40.0192,39.9432,40.0192,50325.0
2018-11-05 14:20:00,52.64,52.71,52.64,52.65,54941.0,40.0116,40.0648,40.0116,40.0192,54941.0
2018-11-05 14:25:00,52.64,52.66,52.61,52.66,47643.0,40.0116,40.0268,39.9888,40.0268,47643.0
2018-11-05 14:30:00,52.66,52.67,52.62,52.63,37413.0,40.0268,40.0344,39.9964,40.004,37413.0
2018-11-05 14:35:00,52.62,52.66,52.6,52.63,53447.0,39.9964,40.0268,39.9812,40.004,53447.0
2018-11-05 14:40:00,52.63,52.65,52.58,52.6,47932.0,40.004,40.0192,39.966,39.9812,47932.0
2018-11-05 14:45:00,52.61,52.63,52.55,52.57,45024.0,39.9888,40.004,39.9432,39.9584,45024.0
2018-11-05 14:50:00,52.58,52.63,52.57,52.58,43700.0,39.966,40.004,39.9584,39.966,43700.0
2018-11-05 14:55:00,52.59,52.61,52.58,52.6,33184.0,39.9736,39.9888,39.966,39.9812,33184.0
2018-11-05 15:00:00,52.6,52.64,52.59,52.62,46499.0,39.9812,40.0116,39.9736,39.9964,46499.0
2018-11-05 15:05:00,52.62,52.66,52.61,52.61,50392.0,39.9964,40.0268,39.9888,39.9888,50392.0
2018-11-05 15:10:00,52.62,52.65,52.6,52.64,47051.0,39.9964,40.0192,39.9812,40.0116,47051.0
2018-11-05 15:15:00,52.63,52.63,52.59,52.59,36397.0,40.004,40.004,39.9736,39.9736,36397.0
2018-11-05 15:20:00,52.6,52.61,52.53,52.54,56206.0,39.9812,39.9888,39.928,39.9356,56206.0
2018-11-05 15:25:00,52.53,52.55,52.46,52.55,98000.0,39.928,39.9432,39.8748,39.9432,98000.0
2018-11-05 15:30:00,52.54,52.56,52.49,52.55,73268.0,39.9356,39.9508,39.8976,39.9432,73268.0
2018-11-05 15:35:00,52.54,52.55,52.49,52.5,102391.0,39.9356,39.9432,39.8976,39.9052,102391.0
2018-11-05 15:40:00,52.51,52.51,52.4,52.4,109835.0,39.9128,39.9128,39.8292,39.8292,109835.0
2018-11-05 15:45:00,52.4,52.42,52.36,52.38,141622.0,39.8292,39.8444,39.7988,39.814,141622.0
2018-11-05 15:50:00,52.39,52.39,52.33,52.35,167336.0,39.8216,39.8216,39.776,39.7912,167336.0
2018-11-05 15:55:00,52.35,52.4,52.32,52.35,431915.0,39.7912,39.8292,39.7684,39.7912,431915.0
2018-11-06 09:30:00,52.22,52.33,51.95,51.99,117135.0,39.6923,39.776,39.4871,39.5175,117135.0
2018-11-06 09:35:00,51.98,52.23,51.96,52.15,63728.0,39.5099,39.7,39.4947,39.6391,63728.0
2018-11-06 09:40:00,52.14,52.3,52.13,52.28,60849.0,39.6315,39.7532,39.6239,39.738,60849.0
2018-11-06 09:45:00,52.27,52.3,52.23,52.23,51721.0,39.7304,39.7532,39.7,39.7,51721.0
2018-11-06 09:50:00,52.24,52.26,52.19,52.25,32415.0,39.7076,39.7228,39.6695,39.7152,32415.0
2018-11-06 09:55:00,52.25,52.28,52.21,52.23,25670.0,39.7152,39.738,39.6847,39.7,25670.0
2018-11-06 10:00:00,52.23,52.24,52.16,52.16,27874.0,39.7,39.7076,39.6467,39.6467,27874.0
2018-11-06 10:05:00,52.17,52.25,52.15,52.17,46814.0,39.6543,39.7152,39.6391,39.6543,46814.0
2018-11-06 10:10:00,52.18,52.18,52.07,52.11,38878.0,39.6619,39.6619,39.5783,39.6087,38878.0
2018-11-06 10:15:00,52.1,52.12,52.07,52.1,42452.0,39.6011,39.6163,39.5783,39.6011,42452.0
2018-11-06 10:20:00,52.11,52.2,52.09,52.2,44775.0,39.6087,39.6771,39.5935,39.6771,44775.0
2018-11-06 10:25:00,52.2,52.26,52.17,52.22,46080.0,39.6771,39.7228,39.6543,39.6923,46080.0
2018-11-06 10:30:00,52.23,52.27,52.15,52.15,35147.0,39.7,39.7304,39.6391,39.6391,35147.0
2018-11-06 10:35:00,52.15,52.19,52.13,52.15,47279.0,39.6391,39.6695,39.6239,39.6391,47279.0
2018-11-06 10:40:00,52.15,52.27,52.15,52.26,95852.0,39.6391,39.7304,39.6391,39.7228,95852.0
2018-11-06 10:45:00,52.25,52.29,52.23,52.27,68701.0,39.7152,39.7456,39.7,39.7304,68701.0
2018-11-06 10:50:00,52.28,52.29,52.22,52.28,59236.0,39.738,39.7456,39.6923,39.738,59236.0
2018-11-06 10:55:00,52.27,52.36,52.26,52.36,116001.0,39.7304,39.7988,39.7228,39.7988,116001.0
2018-11-06 11:00:00,52.37,52.43,52.33,52.38,83576.0,39.8064,39.852,39.776,39.814,83576.0
2018-11-06 11:05:00,52.38,52.46,52.37,52.41,51432.0,39.814,39.8748,39.8064,39.8368,51432.0
2018-11-06 11:10:00,52.41,52.43,52.37,52.43,62706.0,39.8368,39.852,39.8064,39.852,62706.0
2018-11-06 11:15:00,52.44,52.45,52.42,52.42,41059.0,39.8596,39.8672,39.8444,39.8444,41059.0
2018-11-06 11:20:00,52.41,52.42,52.36,52.41,37227.0,39.8368,39.8444,39.7988,39.8368,37227.0
2018-11-06 11:25:00,52.41,52.46,52.4,52.45,48178.0,39.8368,39.8748,39.8292,39.8672,48178.0
2018-11-06 11:30:00,52.44,52.46,52.41,52.42,76820.0,39.8596,39.8748,39.8368,39.8444,76820.0
2018-11-06 11:35:00,52.42,52.44,52.4,52.42,31785.0,39.8444,39.8596,39.8292,39.8444,31785.0
2018-11-06 11:40:00,52.42,52.47,52.41,52.45,22186.0,39.8444,39.8824,39.8368,39.8672,22186.0
2018-11-06 11:45:00,52.45,52.46,52.39,52.4,32796.0,39.8672,39.8748,39.8216,39.8292,32796.0
2018-11-06 11:50:00,52.4,52.42,52.36,52.39,17727.0,39.8292,39.8444,39.7988,39.8216,17727.0
2018-11-06 11:55:00,52.4,52.45,52.38,52.42,35111.0,39.8292,39.8672,39.814,39.8444,35111.0
2018-11-06 12:00:00,52.43,52.5,52.4,52.5,18367.0,39.852,39.9052,39.8292,39.9052,18367.0
2018-11-06 12:05:00,52.5,52.51,52.45,52.48,41878.0,39.9052,39.9128,39.8672,39.89,41878.0
2018-11-06 12:10:00,52.49,52.52,52.48,52.48,27004.0,39.8976,39.9204,39.89,39.89,27004.0
2018-11-06 12:15:00,52.48,52.51,52.46,52.48,24148.0,39.89,39.9128,39.8748,39.89,24148.0
2018-11-06 12:20:00,52.48,52.51,52.46,52.5,23790.0,39.89,39.9128,39.8748,39.9052,23790.0
2018-11-06 12:25:00,52.51,52.53,52.5,52.51,55214.0,39.9128,39.928,39.9052,39.9128,55214.0
2018-11-06 12:30:00,52.51,52.53,52.5,52.51,44121.0,39.9128,39.928,39.9052,39.9128,44121.0
2018-11-06 12:35:00,52.52,52.56,52.5,52.54,39452.0,39.9204,39.9508,39.9052,39.9356,39452.0
2018-11-06 12:40:00,52.55,52.55,52.53,52.53,47838.0,39.9432,39.9432,39.928,39.928,47838.0
2018-11-06 12:45:00,52.53,52.54,52.51,52.52,23932.0,39.928,39.9356,39.9128,39.9204,23932.0
2018-11-06 12:50:00,52.51,52.53,52.49,52.49,23795.0,39.9128,39.928,39.8976,39.8976,23795.0
2018-11-06 12:55:00,52.49,52.53,52.48,52.48,38248.0,39.8976,39.928,39.89,39.89,38248.0
2018-11-06 13:00:00,52.48,52.5,52.42,52.5,37496.0,39.89,39.9052,39.8444,39.9052,37496.0
2018-11-06 13:05:00,52.5,52.56,52.48,52.53,23856.0,39.9052,39.9508,39.89,39.928,23856.0
2018-11-06 13:10:00,52.54,52.56,52.52,52.52,34092.0,39.9356,39.9508,39.9204,39.9204,34092.0
2018-11-06 13:15:00,52.52,52.54,52.51,52.52,28620.0,39.9204,39.9356,39.9128,39.9204,28620.0
2018-11-06 13:20:00,52.52,52.54,52.48,52.52,26382.0,39.9204,39.9356,39.89,39.9204,26382.0
2018-11-06 13:25:00,52.52,52.53,52.49,52.49,23697.0,39.9204,39.928,39.8976,39.8976,23697.0
2018-11-06 13:30:00,52.49,52.52,52.46,52.51,32535.0,39.8976,39.9204,39.8748,39.9128,32535.0
2018-11-06 13:35:00,52.51,52.53,52.46,52.47,41985.0,39.9128,39.928,39.8748,39.8824,41985.0
2018-11-06 13:40:00,52.46,52.48,52.45,52.47,28174.0,39.8748,39.89,39.8672,39.8824,28174.0
2018-11-06 13:45:00,52.48,52.53,52.47,52.51,25083.0,39.89,39.928,39.8824,39.9128,25083.0
2018-11-06 13:50:00,52.51,52.58,52.51,52.56,56860.0,39.9128,39.966,39.9128,39.9508,56860.0
2018-11-06 13:55:00,52.55,52.6,52.54,52.59,25407.0,39.9432,39.9812,39.9356,39.9736,25407.0
2018-11-06 14:00:00,52.59,52.59,52.49,52.52,35071.0,39.9736,39.9736,39.8976,39.9204,35071.0
2018-11-06 14:05:00,52.53,52.56,52.51,52.55,31650.0,39.928,39.9508,39.9128,39.9432,31650.0
2018-11-06 14:10:00,52.55,52.59,52.54,52.55,21430.0,39.9432,39.9736,39.9356,39.9432,21430.0
2018-11-06 14:15:00,52.55,52.56,52.5,52.53,26551.0,39.9432,39.9508,39.9052,39.928,26551.0
2018-11-06 14:20:00,52.54,52.58,52.53,52.53,19439.0,39.9356,39.966,39.928,39.928,19439.0
2018-11-06 14:25:00,52.53,52.53,52.41,52.43,26563.0,39.928,39.928,39.8368,39.852,26563.0
2018-11-06 14:30:00,52.43,52.46,52.41,52.44,34188.0,39.852,39.8748,39.8368,39.8596,34188.0
2018-11-06 14:35:00,52.43,52.48,52.4,52.4,25666.0,39.852,39.89,39.8292,39.8292,25666.0
2018-11-06 14:40:00,52.41,52.45,52.39,52.41,17065.0,39.8368,39.8672,39.8216,39.8368,17065.0
2018-11-06 14:45:00,52.41,52.46,52.4,52.44,25322.0,39.8368,39.8748,39.8292,39.8596,25322.0
2018-11-06 14:50:00,52.44,52.49,52.42,52.42,19660.0,39.8596,39.8976,39.8444,39.8444,19660.0
2018-11-06 14:55:00,52.42,52.45,52.4,52.42,23769.0,39.8444,39.8672,39.8292,39.8444,23769.0
2018-11-06 15:00:00,52.42,52.48,52.38,52.43,41291.0,39.8444,39.89,39.814,39.852,41291.0
2018-11-06 15:05:00,52.43,52.46,52.41,52.42,28002.0,39.852,39.8748,39.8368,39.8444,28002.0
2018-11-06 15:10:00,52.42,52.46,52.41,52.42,25943.0,39.8444,39.8748,39.8368,39.8444,25943.0
2018-11-06 15:15:00,52.42,52.46,52.42,52.43,26446.0,39.8444,39.8748,39.8444,39.852,26446.0
2018-11-06 15:20:00,52.43,52.48,52.38,52.44,55371.0,39.852,39.89,39.814,39.8596,55371.0
2018-11-06 15:25:00,52.43,52.43,52.39,52.4,27115.0,39.852,39.852,39.8216,39.8292,27115.0
2018-11-06 15:30:00,52.41,52.43,52.39,52.4,40139.0,39.8368,39.852,39.8216,39.8292,40139.0
2018-11-06 15:35:00,52.41,52.46,52.38,52.4,61274.0,39.8368,39.8748,39.814,39.8292,61274.0
2018-11-06 15:40:00,52.41,52.45,52.39,52.41,68587.0,39.8368,39.8672,39.8216,39.8368,68587.0
2018-11-06 15:45:00,52.41,52.5,52.37,52.47,105617.0,39.8368,39.9052,39.8064,39.8824,105617.0
2018-11-06 15:50:00,52.48,52.58,52.47,52.58,171972.0,39.89,39.966,39.8824,39.966,171972.0
2018-11-06 15:55:00,52.58,52.66,52.55,52.63,336527.0,39.966,40.0268,39.9432,40.004,336527.0
2018-11-07 09:30:00,52.77,52.93,52.74,52.86,162583.0,40.1104,40.232,40.0876,40.1788,162583.0
2018-11-07 09:35:00,52.86,52.91,52.78,52.82,92105.0,40.1788,40.2168,40.118,40.1484,92105.0
2018-11-07 09:40:00,52.83,52.9,52.75,52.8,76844.0,40.156,40.2092,40.0952,40.1332,76844.0
2018-11-07 09:45:00,52.81,52.82,52.66,52.68,65335.0,40.1408,40.1484,40.0268,40.042,65335.0
2018-11-07 09:50:00,52.68,52.7,52.43,52.45,62790.0,40.042,40.0572,39.852,39.8672,62790.0
2018-11-07 09:55:00,52.45,52.46,52.11,52.11,129211.0,39.8672,39.8748,39.6087,39.6087,129211.0
2018-11-07 10:00:00,52.12,52.15,51.84,51.89,92158.0,39.6163,39.6391,39.4035,39.4415,92158.0
2018-11-07 10:05:00,51.9,51.98,51.85,51.89,64241.0,39.4491,39.5099,39.4111,39.4415,64241.0
2018-11-07 10:10:00,51.89,51.98,51.87,51.93,47357.0,39.4415,39.5099,39.4263,39.4719,47357.0
2018-11-07 10:15:00,51.94,51.97,51.8,51.84,79126.0,39.4795,39.5023,39.3731,39.4035,79126.0
2018-11-07 10:20:00,51.83,51.92,51.81,51.87,55449.0,39.3959,39.4643,39.3807,39.4263,55449.0
2018-11-07 10:25:00,51.88,51.96,51.85,51.96,42188.0,39.4339,39.4947,39.4111,39.4947,42188.0
2018-11-07 10:30:00,51.95,51.99,51.93,51.96,46589.0,39.4871,39.5175,39.4719,39.4947,46589.0
2018-11-07 10:35:00,51.96,52.09,51.96,52.06,49947.0,39.4947,39.5935,39.4947,39.5707,49947.0
2018-11-07 10:40:00,52.07,52.2,52.06,52.2,49246.0,39.5783,39.6771,39.5707,39.6771,49246.0
2018-11-07 10:45:00,52.2,52.21,52.05,52.05,36266.0,39.6771,39.6847,39.5631,39.5631,36266.0
2018-11-07 10:50:00,52.04,52.12,52.03,52.07,51408.0,39.5555,39.6163,39.5479,39.5783,51408.0
2018-11-07 10:55:00,52.07,52.11,52.01,52.03,55503.0,39.5783,39.6087,39.5327,39.5479,55503.0
2018-11-07 11:00:00,52.02,52.03,51.94,51.94,77070.0,39.5403,39.5479,39.4795,39.4795,77070.0
2018-11-07 11:05:00,51.95,51.99,51.89,51.92,54964.0,39.4871,39.5175,39.4415,39.4643,54964.0
2018-11-07 11:10:00,51.91,52.03,51.91,52.02,44866.0,39.4567,39.5479,39.4567,39.5403,44866.0
2018-11-07 11:15:00,52.02,52.05,51.98,52.05,43037.0,39.5403,39.5631,39.5099,39.5631,43037.0
2018-11-07 11:20:00,52.04,52.04,51.83,51.83,50566.0,39.5555,39.5555,39.3959,39.3959,50566.0
2018-11-07 11:25:00,51.84,51.86,51.8,51.82,63091.0,39.4035,39.4187,39.3731,39.3883,63091.0
2018-11-07 11:30:00,51.83,51.94,51.82,51.9,53713.0,39.3959,39.4795,39.3883,39.4491,53713.0
2018-11-07 11:35:00,51.9,52.04,51.89,52.04,110312.0,39.4491,39.5555,39.4415,39.5555,110312.0
2018-11-07 11:40:00,52.04,52.07,51.99,52.03,66645.0,39.5555,39.5783,39.5175,39.5479,66645.0
2018-11-07 11:45:00,52.03,52.09,52.02,52.08,24559.0,39.5479,39.5935,39.5403,39.5859,24559.0
2018-11-07 11:50:00,52.09,52.12,52.02,52.06,81480.0,39.5935,39.6163,39.5403,39.5707,81480.0
2018-11-07 11:55:00,52.07,52.1,52.03,52.07,23619.0,39.5783,39.6011,39.5479,39.5783,23619.0
2018-11-07 12:00:00,52.08,52.13,52.07,52.13,28576.0,39.5859,39.6239,39.5783,39.6239,28576.0
2018-11-07 12:05:00,52.13,52.19,52.13,52.16,26086.0,39.6239,39.6695,39.6239,39.6467,26086.0
2018-11-07 12:10:00,52.17,52.22,52.16,52.18,80282.0,39.6543,39.6923,39.6467,39.6619,80282.0
2018-11-07 12:15:00,52.19,52.25,52.18,52.22,52239.0,39.6695,39.7152,39.6619,39.6923,52239.0
2018-11-07 12:20:00,52.23,52.23,52.17,52.2,56178.0,39.7,39.7,39.6543,39.6771,56178.0
2018-11-07 12:25:00,52.2,52.2,52.11,52.11,37414.0,39.6771,39.6771,39.6087,39.6087,37414.0
2018-11-07 12:30:00,52.1,52.12,52.02,52.02,54527.0,39.6011,39.6163,39.5403,39.5403,54527.0
2018-11-07 12:35:00,52.02,52.04,52.0,52.01,67994.0,39.5403,39.5555,39.5251,39.5327,67994.0
2018-11-07 12:40:00,52.0,52.11,52.0,52.09,73305.0,39.5251,39.6087,39.5251,39.5935,73305.0
2018-11-07 12:45:00,52.09,52.12,52.08,52.12,35771.0,39.5935,39.6163,39.5859,39.6163,35771.0
2018-11-07 12:50:00,52.12,52.14,52.08,52.09,46508.0,39.6163,39.6315,39.5859,39.5935,46508.0
2018-11-07 12:55:00,52.09,52.26,52.09,52.24,39502.0,39.5935,39.7228,39.5935,39.7076,39502.0
2018-11-07 13:00:00,52.25,52.28,52.2,52.25,22889.0,39.7152,39.738,39.6771,39.7152,22889.0
2018-11-07 13:05:00,52.25,52.31,52.24,52.29,50978.0,39.7152,39.7608,39.7076,39.7456,50978.0
2018-11-07 13:10:00,52.29,52.3,52.25,52.26,21899.0,39.7456,39.7532,39.7152,39.7228,21899.0
2018-11-07 13:15:00,52.27,52.3,52.25,52.29,28060.0,39.7304,39.7532,39.7152,39.7456,28060.0
2018-11-07 13:20:00,52.29,52.3,52.25,52.25,22239.0,39.7456,39.7532,39.7152,39.7152,22239.0
2018-11-07 13:25:00,52.26,52.32,52.25,52.31,29029.0,39.7228,39.7684,39.7152,39.7608,29029.0
2018-11-07 13:30:00,52.32,52.34,52.28,52.28,23248.0,39.7684,39.7836,39.738,39.738,23248.0
2018-11-07 13:35:00,52.28,52.29,52.24,52.26,23292.0,39.738,39.7456,39.7076,39.7228,23292.0
2018-11-07 13:40:00,52.25,52.27,52.21,52.23,19198.0,39.7152,39.7304,39.6847,39.7,19198.0
2018-11-07 13:45:00,52.22,52.24,52.2,52.23,27336.0,39.6923,39.7076,39.6771,39.7,27336.0
2018-11-07 13:50:00,52.24,52.24,52.19,52.2,16369.0,39.7076,39.7076,39.6695,39.6771,16369.0
2018-11-07 13:55:00,52.19,52.24,52.19,52.21,54830.0,39.6695,39.7076,39.6695,39.6847,54830.0
2018-11-07 14:00:00,52.2,52.26,52.19,52.25,52838.0,39.6771,39.7228,39.6695,39.7152,52838.0
2018-11-07 14:05:00,52.25,52.36,52.24,52.34,51210.0,39.7152,39.7988,39.7076,39.7836,51210.0
2018-11-07 14:10:00,52.33,52.4,52.31,52.31,66311.0,39.776,39.8292,39.7608,39.7608,66311.0
2018-11-07 14:15:00,52.32,52.38,52.31,52.36,35891.0,39.7684,39.814,39.7608,39.7988,35891.0
2018-11-07 14:20:00,52.37,52.41,52.36,52.39,24828.0,39.8064,39.8368,39.7988,39.8216,24828.0
2018-11-07 14:25:00,52.39,52.41,52.36,52.41,31361.0,39.8216,39.8368,39.7988,39.8368,31361.0
2018-11-07 14:30:00,52.41,52.43,52.36,52.41,28199.0,39.8368,39.852,39.7988,39.8368,28199.0
2018-11-07 14:35:00,52.42,52.48,52.42,52.47,55427.0,39.8444,39.89,39.8444,39.8824,55427.0
2018-11-07 14:40:00,52.46,52.49,52.38,52.4,55498.0,39.8748,39.8976,39.814,39.8292,55498.0
2018-11-07 14:45:00,52.4,52.42,52.39,52.41,35771.0,39.8292,39.8444,39.8216,39.8368,35771.0
2018-11-07 14:50:00,52.41,52.45,52.39,52.45,56115.0,39.8368,39.8672,39.8216,39.8672,56115.0
2018-11-07 14:55:00,52.44,52.51,52.42,52.51,44999.0,39.8596,39.9128,39.8444,39.9128,44999.0
2018-11-07 15:00:00,52.51,52.54,52.48,52.51,62163.0,39.9128,39.9356,39.89,39.9128,62163.0
2018-11-07 15:05:00,52.51,52.55,52.5,52.51,56164.0,39.9128,39.9432,39.9052,39.9128,56164.0
2018-11-07 15:10:00,52.51,52.59,52.49,52.57,132327.0,39.9128,39.9736,39.8976,39.9584,132327.0
2018-11-07 15:15:00,52.56,52.57,52.5,52.5,48082.0,39.9508,39.9584,39.9052,39.9052,48082.0
2018-11-07 15:20:00,52.5,52.57,52.5,52.55,66789.0,39.9052,39.9584,39.9052,39.9432,66789.0
2018-11-07 15:25:00,52.56,52.62,52.56,52.59,50669.0,39.9508,39.9964,39.9508,39.9736,50669.0
2018-11-07 15:30:00,52.59,52.63,52.54,52.61,92884.0,39.9736,40.004,39.9356,39.9888,92884.0
2018-11-07 15:35:00,52.61,52.62,52.57,52.57,58333.0,39.9888,39.9964,39.9584,39.9584,58333.0
2018-11-07 15:40:00,52.57,52.58,52.47,52.48,80393.0,39.9584,39.966,39.8824,39.89,80393.0
2018-11-07 15:45:00,52.47,52.52,52.37,52.38,203006.0,39.8824,39.9204,39.8064,39.814,203006.0
2018-11-07 15:50:00,52.39,52.53,52.38,52.53,230164.0,39.8216,39.928,39.814,39.928,230164.0
2018-11-07 15:55:00,52.53,52.6,52.5,52.56,314059.0,39.928,39.9812,39.9052,39.9508,314059.0
2018-11-08 09:30:00,52.31,52.53,52.27,52.53,109222.0,39.7608,39.928,39.7304,39.928,109222.0
2018-11-08 09:35:00,52.52,52.71,52.51,52.68,54148.0,39.9204,40.0648,39.9128,40.042,54148.0
2018-11-08 09:40:00,52.68,52.85,52.68,52.75,41500.0,40.042,40.1712,40.042,40.0952,41500.0
2018-11-08 09:45:00,52.75,52.78,52.69,52.76,33500.0,40.0952,40.118,40.0496,40.1028,33500.0
2018-11-08 09:50:00,52.77,52.88,52.75,52.82,34976.0,40.1104,40.194,40.0952,40.1484,34976.0
2018-11-08 09:55:00,52.83,52.88,52.77,52.88,38175.0,40.156,40.194,40.1104,40.194,38175.0
2018-11-08 10:00:00,52.86,52.86,52.77,52.85,33363.0,40.1788,40.1788,40.1104,40.1712,33363.0
2018-11-08 10:05:00,52.85,52.87,52.77,52.83,32706.0,40.1712,40.1864,40.1104,40.156,32706.0
2018-11-08 10:10:00,52.84,52.87,52.75,52.77,45623.0,40.1636,40.1864,40.0952,40.1104,45623.0
2018-11-08 10:15:00,52.76,52.82,52.72,52.78,32548.0,40.1028,40.1484,40.0724,40.118,32548.0
2018-11-08 10:20:00,52.77,52.8,52.72,52.73,42636.0,40.1104,40.1332,40.0724,40.08,42636.0
2018-11-08 10:25:00,52.73,52.79,52.72,52.76,33505.0,40.08,40.1256,40.0724,40.1028,33505.0
2018-11-08 10:30:00,52.75,52.8,52.72,52.78,60343.0,40.0952,40.1332,40.0724,40.118,60343.0
2018-11-08 10:35:00,52.77,52.82,52.75,52.81,31037.0,40.1104,40.1484,40.0952,40.1408,31037.0
2018-11-08 10:40:00,52.8,52.84,52.77,52.8,50871.0,40.1332,40.1636,40.1104,40.1332,50871.0
2018-11-08 10:45:00,52.8,52.81,52.76,52.81,45532.0,40.1332,40.1408,40.1028,40.1408,45532.0
2018-11-08 10:50:00,52.81,52.89,52.81,52.87,31611.0,40.1408,40.2016,40.1408,40.1864,31611.0
2018-11-08 10:55:00,52.88,52.92,52.85,52.91,51760.0,40.194,40.2244,40.1712,40.2168,51760.0
2018-11-08 11:00:00,52.91,52.99,52.87,52.97,224334.0,40.2168,40.2776,40.1864,40.2624,224334.0
2018-11-08 11:05:00,52.97,52.99,52.94,52.98,24858.0,40.2624,40.2776,40.2396,40.27,24858.0
2018-11-08 11:10:00,52.98,53.06,52.97,53.04,50790.0,40.27,40.3308,40.2624,40.3156,50790.0
2018-11-08 11:15:00,53.05,53.06,52.96,53.05,29391.0,40.3232,40.3308,40.2548,40.3232,29391.0
2018-11-08 11:20:00,53.05,53.05,52.99,53.01,30259.0,40.3232,40.3232,40.2776,40.2928,30259.0
2018-11-08 11:25:00,53.01,53.04,52.99,53.03,48659.0,40.2928,40.3156,40.2776,40.308,48659.0
2018-11-08 11:30:00,53.03,53.1,53.03,53.07,31854.0,40.308,40.3612,40.308,40.3384,31854.0
2018-11-08 11:35:00,53.07,53.13,53.05,53.11,24851.0,40.3384,40.384,40.3232,40.3688,24851.0
2018-11-08 11:40:00,53.12,53.2,53.09,53.2,29211.0,40.3764,40.4372,40.3536,40.4372,29211.0
2018-11-08 11:45:00,53.2,53.23,53.15,53.16,30954.0,40.4372,40.46,40.3992,40.4068,30954.0
2018-11-08 11:50:00,53.17,53.18,53.13,53.15,20016.0,40.4144,40.422,40.384,40.3992,20016.0
2018-11-08 11:55:00,53.15,53.18,53.12,53.14,20271.0,40.3992,40.422,40.3764,40.3916,20271.0
2018-11-08 12:00:00,53.14,53.18,53.09,53.1,23317.0,40.3916,40.422,40.3536,40.3612,23317.0
2018-11-08 12:05:00,53.1,53.15,53.07,53.13,33310.0,40.3612,40.3992,40.3384,40.384,33310.0
2018-11-08 12:10:00,53.13,53.18,53.13,53.18,23407.0,40.384,40.422,40.384,40.422,23407.0
2018-11-08 12:15:00,53.18,53.24,53.17,53.24,15148.0,40.422,40.4676,40.4144,40.4676,15148.0
2018-11-08 12:20:00,53.24,53.25,53.21,53.23,13344.0,40.4676,40.4753,40.4448,40.46,13344.0
2018-11-08 12:25:00,53.23,53.23,53.19,53.2,12656.0,40.46,40.46,40.4296,40.4372,12656.0
2018-11-08 12:30:00,53.19,53.21,53.16,53.18,21501.0,40.4296,40.4448,40.4068,40.422,21501.0
2018-11-08 12:35:00,53.18,53.18,53.13,53.16,46319.0,40.422,40.422,40.384,40.4068,46319.0
2018-11-08 12:40:00,53.17,53.21,53.16,53.16,14708.0,40.4144,40.4448,40.4068,40.4068,14708.0
2018-11-08 12:45:00,53.17,53.19,53.15,53.17,14082.0,40.4144,40.4296,40.3992,40.4144,14082.0
2018-11-08 12:50:00,53.16,53.17,53.13,53.15,15885.0,40.4068,40.4144,40.384,40.3992,15885.0
2018-11-08 12:55:00,53.16,53.17,53.11,53.12,19026.0,40.4068,40.4144,40.3688,40.3764,19026.0
2018-11-08 13:00:00,53.11,53.14,53.11,53.11,13482.0,40.3688,40.3916,40.3688,40.3688,13482.0
2018-11-08 13:05:00,53.12,53.18,53.11,53.15,40058.0,40.3764,40.422,40.3688,40.3992,40058.0
2018-11-08 13:10:00,53.16,53.19,53.14,53.15,19381.0,40.4068,40.4296,40.3916,40.3992,19381.0
2018-11-08 13:15:00,53.16,53.16,53.07,53.07,15190.0,40.4068,40.4068,40.3384,40.3384,15190.0
2018-11-08 13:20:00,53.08,53.1,53.05,53.08,23493.0,40.346,40.3612,40.3232,40.346,23493.0
2018-11-08 13:25:00,53.08,53.11,53.04,53.04,19630.0,40.346,40.3688,40.3156,40.3156,19630.0
2018-11-08 13:30:00,53.04,53.08,53.03,53.08,27703.0,40.3156,40.346,40.308,40.346,27703.0
2018-11-08 13:35:00,53.08,53.1,53.07,53.08,20161.0,40.346,40.3612,40.3384,40.346,20161.0
2018-11-08 13:40:00,53.08,53.09,53.04,53.05,15611.0,40.346,40.3536,40.3156,40.3232,15611.0
2018-11-08 13:45:00,53.06,53.06,53.0,53.02,21021.0,40.3308,40.3308,40.2852,40.3004,21021.0
2018-11-08 13:50:00,53.02,53.07,53.01,53.05,17473.0,40.3004,40.3384,40.2928,40.3232,17473.0
2018-11-08 13:55:00,53.05,53.05,53.0,53.03,18902.0,40.3232,40.3232,40.2852,40.308,18902.0
2018-11-08 14:00:00,53.03,53.03,52.86,52.92,59821.0,40.308,40.308,40.1788,40.2244,59821.0
2018-11-08 14:05:00,52.93,53.02,52.92,53.0,36506.0,40.232,40.3004,40.2244,40.2852,36506.0
2018-11-08 14:10:00,53.0,53.08,52.98,53.08,120681.0,40.2852,40.346,40.27,40.346,120681.0
2018-11-08 14:15:00,53.08,53.08,52.98,52.99,49541.0,40.346,40.346,40.27,40.2776,49541.0
2018-11-08 14:20:00,53.0,53.02,52.94,52.94,38370.0,40.2852,40.3004,40.2396,40.2396,38370.0
2018-11-08 14:25:00,52.93,52.96,52.88,52.89,38719.0,40.232,40.2548,40.194,40.2016,38719.0
2018-11-08 14:30:00,52.88,52.88,52.77,52.79,64953.0,40.194,40.194,40.1104,40.1256,64953.0
2018-11-08 14:35:00,52.79,52.81,52.73,52.73,55005.0,40.1256,40.1408,40.08,40.08,55005.0
2018-11-08 14:40:00,52.72,52.77,52.67,52.76,57032.0,40.0724,40.1104,40.0344,40.1028,57032.0
2018-11-08 14:45:00,52.76,52.86,52.75,52.84,43474.0,40.1028,40.1788,40.0952,40.1636,43474.0
2018-11-08 14:50:00,52.84,52.87,52.79,52.82,41912.0,40.1636,40.1864,40.1256,40.1484,41912.0
2018-11-08 14:55:00,52.82,52.87,52.82,52.86,30954.0,40.1484,40.1864,40.1484,40.1788,30954.0
2018-11-08 15:00:00,52.85,52.86,52.78,52.8,50843.0,40.1712,40.1788,40.118,40.1332,50843.0
2018-11-08 15:05:00,52.8,52.91,52.79,52.91,61184.0,40.1332,40.2168,40.1256,40.2168,61184.0
2018-11-08 15:10:00,52.91,53.02,52.91,53.0,63097.0,40.2168,40.3004,40.2168,40.2852,63097.0
2018-11-08 15:15:00,52.99,53.03,52.93,52.95,80786.0,40.2776,40.308,40.232,40.2472,80786.0
2018-11-08 15:20:00,52.96,52.99,52.93,52.97,55256.0,40.2548,40.2776,40.232,40.2624,55256.0
2018-11-08 15:25:00,52.97,53.02,52.92,52.93,70266.0,40.2624,40.3004,40.2244,40.232,70266.0
2018-11-08 15:30:00,52.93,52.96,52.9,52.92,77305.0,40.232,40.2548,40.2092,40.2244,77305.0
2018-11-08 15:35:00,52.92,52.94,52.85,52.9,79902.0,40.2244,40.2396,40.1712,40.2092,79902.0
2018-11-08 15:40:00,52.91,52.98,52.9,52.96,113852.0,40.2168,40.27,40.2092,40.2548,113852.0
2018-11-08 15:45:00,52.96,52.96,52.9,52.91,157951.0,40.2548,40.2548,40.2092,40.2168,157951.0
2018-11-08 15:50:00,52.91,52.98,52.89,52.9,139574.0,40.2168,40.27,40.2016,40.2092,139574.0
2018-11-08 15:55:00,52.9,52.93,52.87,52.93,446908.0,40.2092,40.232,40.1864,40.232,446908.0
2018-11-09 09:30:00,52.8,53.29,52.8,53.22,159934.0,40.1332,40.5057,40.1332,40.4524,159934.0
2018-11-09 09:35:00,53.23,53.43,53.21,53.31,84950.0,40.46,40.6121,40.4448,40.5209,84950.0
2018-11-09 09:40:00,53.29,53.29,53.03,53.1,117583.0,40.5057,40.5057,40.308,40.3612,117583.0
2018-11-09 09:45:00,53.11,53.16,53.06,53.06,40221.0,40.3688,40.4068,40.3308,40.3308,40221.0
2018-11-09 09:50:00,53.05,53.06,52.99,53.02,73647.0,40.3232,40.3308,40.2776,40.3004,73647.0
2018-11-09 09:55:00,53.02,53.13,52.98,53.08,49276.0,40.3004,40.384,40.27,40.346,49276.0
2018-11-09 10:00:00,53.09,53.14,53.07,53.1,58352.0,40.3536,40.3916,40.3384,40.3612,58352.0
2018-11-09 10:05:00,53.1,53.16,52.99,53.01,36864.0,40.3612,40.4068,40.2776,40.2928,36864.0
2018-11-09 10:10:00,53.0,53.05,52.95,52.99,70063.0,40.2852,40.3232,40.2472,40.2776,70063.0
2018-11-09 10:15:00,52.98,53.04,52.94,52.98,36326.0,40.27,40.3156,40.2396,40.27,36326.0
2018-11-09 10:20:00,52.98,53.01,52.95,52.99,74987.0,40.27,40.2928,40.2472,40.2776,74987.0
2018-11-09 10:25:00,53.0,53.18,53.0,53.17,56552.0,40.2852,40.422,40.2852,40.4144,56552.0
2018-11-09 10:30:00,53.18,53.23,53.15,53.23,45788.0,40.422,40.46,40.3992,40.46,45788.0
2018-11-09 10:35:00,53.22,53.24,53.1,53.1,42200.0,40.4524,40.4676,40.3612,40.3612,42200.0
2018-11-09 10:40:00,53.09,53.16,53.09,53.14,29555.0,40.3536,40.4068,40.3536,40.3916,29555.0
2018-11-09 10:45:00,53.15,53.19,53.11,53.12,49117.0,40.3992,40.4296,40.3688,40.3764,49117.0
2018-11-09 10:50:00,53.11,53.11,53.03,53.08,42183.0,40.3688,40.3688,40.308,40.346,42183.0
2018-11-09 10:55:00,53.07,53.07,52.99,53.07,25831.0,40.3384,40.3384,40.2776,40.3384,25831.0
2018-11-09 11:00:00,53.07,53.12,52.97,52.97,42526.0,40.3384,40.3764,40.2624,40.2624,42526.0
2018-11-09 11:05:00,52.98,53.07,52.94,53.07,41843.0,40.27,40.3384,40.2396,40.3384,41843.0
2018-11-09 11:10:00,53.06,53.15,53.05,53.14,93599.0,40.3308,40.3992,40.3232,40.3916,93599.0
2018-11-09 11:15:00,53.15,53.19,53.07,53.09,31002.0,40.3992,40.4296,40.3384,40.3536,31002.0
2018-11-09 11:20:00,53.1,53.19,53.09,53.16,33191.0,40.3612,40.4296,40.3536,40.4068,33191.0
2018-11-09 11:25:00,53.16,53.24,53.14,53.23,33805.0,40.4068,40.4676,40.3916,40.46,33805.0
2018-11-09 11:30:00,53.23,53.26,53.21,53.23,48513.0,40.46,40.4829,40.4448,40.46,48513.0
2018-11-09 11:35:00,53.22,53.29,53.19,53.28,37193.0,40.4524,40.5057,40.4296,40.4981,37193.0
2018-11-09 11:40:00,53.27,53.28,53.14,53.16,31231.0,40.4905,40.4981,40.3916,40.4068,31231.0
2018-11-09 11:45:00,53.16,53.16,53.05,53.08,24779.0,40.4068,40.4068,40.3232,40.346,24779.0
2018-11-09 11:50:00,53.08,53.14,53.05,53.1,22712.0,40.346,40.3916,40.3232,40.3612,22712.0
2018-11-09 11:55:00,53.1,53.12,52.98,52.98,105434.0,40.3612,40.3764,40.27,40.27,105434.0
2018-11-09 12:00:00,52.98,53.01,52.95,52.98,84625.0,40.27,40.2928,40.2472,40.27,84625.0
2018-11-09 12:05:00,52.97,53.01,52.94,52.99,41461.0,40.2624,40.2928,40.2396,40.2776,41461.0
2018-11-09 12:10:00,52.99,53.02,52.93,52.95,25421.0,40.2776,40.3004,40.232,40.2472,25421.0
2018-11-09 12:15:00,52.95,52.96,52.92,52.96,17885.0,40.2472,40.2548,40.2244,40.2548,17885.0
2018-11-09 12:20:00,52.96,52.98,52.93,52.98,26528.0,40.2548,40.27,40.232,40.27,26528.0
2018-11-09 12:25:00,52.98,53.02,52.96,52.97,29757.0,40.27,40.3004,40.2548,40.2624,29757.0
2018-11-09 12:30:00,52.97,53.03,52.95,53.02,25168.0,40.2624,40.308,40.2472,40.3004,25168.0
2018-11-09 12:35:00,53.01,53.05,53.0,53.01,18663.0,40.2928,40.3232,40.2852,40.2928,18663.0
2018-11-09 12:40:00,53.01,53.02,52.98,53.01,17196.0,40.2928,40.3004,40.27,40.2928,17196.0
2018-11-09 12:45:00,53.01,53.05,53.01,53.03,22476.0,40.2928,40.3232,40.2928,40.308,22476.0
2018-11-09 12:50:00,53.02,53.04,52.99,53.01,19699.0,40.3004,40.3156,40.2776,40.2928,19699.0
2018-11-09 12:55:00,53.0,53.0,52.95,52.98,22770.0,40.2852,40.2852,40.2472,40.27,22770.0
2018-11-09 13:00:00,52.98,52.99,52.93,52.97,84144.0,40.27,40.2776,40.232,40.2624,84144.0
2018-11-09 13:05:00,52.97,52.98,52.95,52.97,22360.0,40.2624,40.27,40.2472,40.2624,22360.0
2018-11-09 13:10:00,52.96,53.0,52.96,52.97,18429.0,40.2548,40.2852,40.2548,40.2624,18429.0
2018-11-09 13:15:00,52.97,52.99,52.95,52.99,15728.0,40.2624,40.2776,40.2472,40.2776,15728.0
2018-11-09 13:20:00,52.98,53.01,52.94,52.99,21072.0,40.27,40.2928,40.2396,40.2776,21072.0
2018-11-09 13:25:00,52.99,53.01,52.97,52.98,17153.0,40.2776,40.2928,40.2624,40.27,17153.0
2018-11-09 13:30:00,52.98,52.98,52.9,52.92,31380.0,40.27,40.27,40.2092,40.2244,31380.0
2018-11-09 13:35:00,52.92,52.94,52.89,52.94,22207.0,40.2244,40.2396,40.2016,40.2396,22207.0
2018-11-09 13:40:00,52.94,52.98,52.91,52.94,25330.0,40.2396,40.27,40.2168,40.2396,25330.0
2018-11-09 13:45:00,52.93,52.94,52.87,52.91,44758.0,40.232,40.2396,40.1864,40.2168,44758.0
2018-11-09 13:50:00,52.91,53.0,52.89,53.0,29923.0,40.2168,40.2852,40.2016,40.2852,29923.0
2018-11-09 13:55:00,53.0,53.04,52.95,52.95,57013.0,40.2852,40.3156,40.2472,40.2472,57013.0
2018-11-09 14:00:00,52.95,52.99,52.95,52.98,34173.0,40.2472,40.2776,40.2472,40.27,34173.0
2018-11-09 14:05:00,52.98,53.0,52.9,52.91,29282.0,40.27,40.2852,40.2092,40.2168,29282.0
2018-11-09 14:10:00,52.91,52.91,52.82,52.84,31686.0,40.2168,40.2168,40.1484,40.1636,31686.0
2018-11-09 14:15:00,52.85,52.86,52.8,52.81,33863.0,40.1712,40.1788,40.1332,40.1408,33863.0
2018-11-09 14:20:00,52.81,52.83,52.75,52.82,80097.0,40.1408,40.156,40.0952,40.1484,80097.0
2018-11-09 14:25:00,52.82,52.86,52.81,52.84,28349.0,40.1484,40.1788,40.1408,40.1636,28349.0
2018-11-09 14:30:00,52.83,52.93,52.82,52.93,33320.0,40.156,40.232,40.1484,40.232,33320.0
2018-11-09 14:35:00,52.92,53.04,52.92,53.04,38137.0,40.2244,40.3156,40.2244,40.3156,38137.0
2018-11-09 14:40:00,53.04,53.09,53.03,53.04,53961.0,40.3156,40.3536,40.308,40.3156,53961.0
2018-11-09 14:45:00,53.03,53.06,52.97,52.99,46112.0,40.308,40.3308,40.2624,40.2776,46112.0
2018-11-09 14:50:00,52.99,53.11,52.99,53.08,59276.0,40.2776,40.3688,40.2776,40.346,59276.0
2018-11-09 14:55:00,53.08,53.17,53.01,53.02,72905.0,40.346,40.4144,40.2928,40.3004,72905.0
2018-11-09 15:00:00,53.03,53.06,53.0,53.02,46591.0,40.308,40.3308,40.2852,40.3004,46591.0
2018-11-09 15:05:00,53.02,53.07,52.99,53.04,31317.0,40.3004,40.3384,40.2776,40.3156,31317.0
2018-11-09 15:10:00,53.05,53.1,53.02,53.08,41374.0,40.3232,40.3612,40.3004,40.346,41374.0
2018-11-09 15:15:00,53.08,53.14,53.06,53.14,88368.0,40.346,40.3916,40.3308,40.3916,88368.0
2018-11-09 15:20:00,53.13,53.2,53.08,53.18,90642.0,40.384,40.4372,40.346,40.422,90642.0
2018-11-09 15:25:00,53.18,53.22,53.15,53.18,63880.0,40.422,40.4524,40.3992,40.422,63880.0
2018-11-09 15:30:00,53.19,53.23,53.17,53.2,90961.0,40.4296,40.46,40.4144,40.4372,90961.0
2018-11-09 15:35:00,53.19,53.24,53.15,53.19,85992.0,40.4296,40.4676,40.3992,40.4296,85992.0
2018-11-09 15:40:00,53.18,53.31,53.18,53.3,82321.0,40.422,40.5209,40.422,40.5133,82321.0
2018-11-09 15:45:00,53.3,53.33,53.16,53.17,132364.0,40.5133,40.5361,40.4068,40.4144,132364.0
2018-11-09 15:50:00,53.16,53.2,53.14,53.2,141356.0,40.4068,40.4372,40.3916,40.4372,141356.0
2018-11-09 15:55:00,53.2,53.22,53.11,53.15,428596.0,40.4372,40.4524,40.3688,40.3992,428596.0
2018-11-12 09:30:00,53.15,53.44,53.14,53.28,106717.0,40.3992,40.6197,40.3916,40.4981,106717.0
2018-11-12 09:35:00,53.29,53.4,53.27,53.3,77104.0,40.5057,40.5893,40.4905,40.5133,77104.0
2018-11-12 09:40:00,53.29,53.33,53.2,53.25,113842.0,40.5057,40.5361,40.4372,40.4753,113842.0
2018-11-12 09:45:00,53.25,53.28,53.17,53.17,83976.0,40.4753,40.4981,40.4144,40.4144,83976.0
2018-11-12 09:50:00,53.17,53.19,53.02,53.05,88549.0,40.4144,40.4296,40.3004,40.3232,88549.0
2018-11-12 09:55:00,53.05,53.14,53.03,53.09,59190.0,40.3232,40.3916,40.308,40.3536,59190.0
2018-11-12 10:00:00,53.08,53.15,53.04,53.1,60679.0,40.346,40.3992,40.3156,40.3612,60679.0
2018-11-12 10:05:00,53.09,53.1,53.0,53.05,45946.0,40.3536,40.3612,40.2852,40.3232,45946.0
2018-11-12 10:10:00,53.06,53.08,52.96,52.96,44382.0,40.3308,40.346,40.2548,40.2548,44382.0
2018-11-12 10:15:00,52.97,52.98,52.92,52.96,44664.0,40.2624,40.27,40.2244,40.2548,44664.0
2018-11-12 10:20:00,52.95,53.06,52.94,52.98,41952.0,40.2472,40.3308,40.2396,40.27,41952.0
2018-11-12 10:25:00,52.98,53.08,52.97,53.08,49557.0,40.27,40.346,40.2624,40.346,49557.0
2018-11-12 10:30:00,53.08,53.17,53.06,53.16,55368.0,40.346,40.4144,40.3308,40.4068,55368.0
2018-11-12 10:35:00,53.16,53.21,53.1,53.13,132628.0,40.4068,40.4448,40.3612,40.384,132628.0
2018-11-12 10:40:00,53.12,53.2,53.06,53.19,56696.0,40.3764,40.4372,40.3308,40.4296,56696.0
2018-11-12 10:45:00,53.18,53.21,53.1,53.11,56162.0,40.422,40.4448,40.3612,40.3688,56162.0
2018-11-12 10:50:00,53.11,53.12,53.0,53.05,47532.0,40.3688,40.3764,40.2852,40.3232,47532.0
2018-11-12 10:55:00,53.05,53.13,53.03,53.12,50369.0,40.3232,40.384,40.308,40.3764,50369.0
2018-11-12 11:00:00,53.13,53.13,53.02,53.08,43543.0,40.384,40.384,40.3004,40.346,43543.0
2018-11-12 11:05:00,53.07,53.16,53.04,53.11,54906.0,40.3384,40.4068,40.3156,40.3688,54906.0
2018-11-12 11:10:00,53.11,53.14,53.04,53.04,33903.0,40.3688,40.3916,40.3156,40.3156,33903.0
2018-11-12 11:15:00,53.04,53.06,53.0,53.05,33177.0,40.3156,40.3308,40.2852,40.3232,33177.0
2018-11-12 11:20:00,53.05,53.08,53.01,53.08,34272.0,40.3232,40.346,40.2928,40.346,34272.0
2018-11-12 11:25:00,53.07,53.1,53.0,53.01,37005.0,40.3384,40.3612,40.2852,40.2928,37005.0
2018-11-12 11:30:00,53.0,53.01,52.93,52.98,53231.0,40.2852,40.2928,40.232,40.27,53231.0
2018-11-12 11:35:00,52.98,53.02,52.91,52.92,29037.0,40.27,40.3004,40.2168,40.2244,29037.0
2018-11-12 11:40:00,52.93,53.0,52.9,52.95,86350.0,40.232,40.2852,40.2092,40.2472,86350.0
2018-11-12 11:45:00,52.94,52.98,52.93,52.95,34100.0,40.2396,40.27,40.232,40.2472,34100.0
2018-11-12 11:50:00,52.95,52.98,52.88,52.97,31100.0,40.2472,40.27,40.194,40.2624,31100.0
2018-11-12 11:55:00,52.97,53.01,52.97,53.01,28037.0,40.2624,40.2928,40.2624,40.2928,28037.0
2018-11-12 12:00:00,53.0,53.03,52.97,53.01,46190.0,40.2852,40.308,40.2624,40.2928,46190.0
2018-11-12 12:05:00,53.01,53.09,53.01,53.03,48286.0,40.2928,40.3536,40.2928,40.308,48286.0
2018-11-12 12:10:00,53.04,53.07,53.01,53.03,33188.0,40.3156,40.3384,40.2928,40.308,33188.0
2018-11-12 12:15:00,53.02,53.11,53.02,53.09,46316.0,40.3004,40.3688,40.3004,40.3536,46316.0
2018-11-12 12:20:00,53.1,53.11,53.04,53.07,68147.0,40.3612,40.3688,40.3156,40.3384,68147.0
2018-11-12 12:25:00,53.06,53.06,52.97,53.01,25642.0,40.3308,40.3308,40.2624,40.2928,25642.0
2018-11-12 12:30:00,53.01,53.01,52.92,52.92,26734.0,40.2928,40.2928,40.2244,40.2244,26734.0
2018-11-12 12:35:00,52.92,52.99,52.91,52.95,25458.0,40.2244,40.2776,40.2168,40.2472,25458.0
2018-11-12 12:40:00,52.95,53.03,52.94,53.01,42822.0,40.2472,40.308,40.2396,40.2928,42822.0
2018-11-12 12:45:00,53.0,53.05,52.97,53.03,38127.0,40.2852,40.3232,40.2624,40.308,38127.0
2018-11-12 12:50:00,53.03,53.05,52.97,52.98,30429.0,40.308,40.3232,40.2624,40.27,30429.0
2018-11-12 12:55:00,52.99,53.02,52.92,52.92,27674.0,40.2776,40.3004,40.2244,40.2244,27674.0
2018-11-12 13:00:00,52.92,52.93,52.86,52.87,22479.0,40.2244,40.232,40.1788,40.1864,22479.0
2018-11-12 13:05:00,52.87,52.88,52.81,52.84,23138.0,40.1864,40.194,40.1408,40.1636,23138.0
2018-11-12 13:10:00,52.84,52.85,52.8,52.81,18776.0,40.1636,40.1712,40.1332,40.1408,18776.0
2018-11-12 13:15:00,52.8,52.85,52.8,52.85,25309.0,40.1332,40.1712,40.1332,40.1712,25309.0
2018-11-12 13:20:00,52.86,52.88,52.84,52.85,15114.0,40.1788,40.194,40.1636,40.1712,15114.0
2018-11-12 13:25:00,52.86,52.93,52.86,52.92,28710.0,40.1788,40.232,40.1788,40.2244,28710.0
2018-11-12 13:30:00,52.93,53.0,52.89,52.99,37943.0,40.232,40.2852,40.2016,40.2776,37943.0
2018-11-12 13:35:00,52.99,53.03,52.97,53.01,44341.0,40.2776,40.308,40.2624,40.2928,44341.0
2018-11-12 13:40:00,53.02,53.03,52.99,53.0,72113.0,40.3004,40.308,40.2776,40.2852,72113.0
2018-11-12 13:45:00,53.0,53.04,52.99,53.0,179559.0,40.2852,40.3156,40.2776,40.2852,179559.0
2018-11-12 13:50:00,53.0,53.12,53.0,53.1,56600.0,40.2852,40.3764,40.2852,40.3612,56600.0
2018-11-12 13:55:00,53.1,53.14,53.09,53.12,43083.0,40.3612,40.3916,40.3536,40.3764,43083.0
2018-11-12 14:00:00,53.11,53.2,53.1,53.19,48040.0,40.3688,40.4372,40.3612,40.4296,48040.0
2018-11-12 14:05:00,53.19,53.22,53.18,53.22,125422.0,40.4296,40.4524,40.422,40.4524,125422.0
2018-11-12 14:10:00,53.2,53.24,53.18,53.2,51851.0,40.4372,40.4676,40.422,40.4372,51851.0
2018-11-12 14:15:00,53.21,53.3,53.19,53.25,41844.0,40.4448,40.5133,40.4296,40.4753,41844.0
2018-11-12 14:20:00,53.25,53.26,53.17,53.22,44175.0,40.4753,40.4829,40.4144,40.4524,44175.0
2018-11-12 14:25:00,53.22,53.22,53.17,53.18,32921.0,40.4524,40.4524,40.4144,40.422,32921.0
2018-11-12 14:30:00,53.18,53.19,53.16,53.18,34718.0,40.422,40.4296,40.4068,40.422,34718.0
2018-11-12 14:35:00,53.18,53.19,53.04,53.08,47057.0,40.422,40.4296,40.3156,40.346,47057.0
2018-11-12 14:40:00,53.08,53.19,53.07,53.19,56212.0,40.346,40.4296,40.3384,40.4296,56212.0
2018-11-12 14:45:00,53.18,53.26,53.17,53.2,58334.0,40.422,40.4829,40.4144,40.4372,58334.0
2018-11-12 14:50:00,53.2,53.21,53.12,53.14,43471.0,40.4372,40.4448,40.3764,40.3916,43471.0
2018-11-12 14:55:00,53.14,53.14,53.05,53.08,71066.0,40.3916,40.3916,40.3232,40.346,71066.0
2018-11-12 15:00:00,53.07,53.13,53.03,53.06,79671.0,40.3384,40.384,40.308,40.3308,79671.0
2018-11-12 15:05:00,53.05,53.06,53.0,53.04,52554.0,40.3232,40.3308,40.2852,40.3156,52554.0
2018-11-12 15:10:00,53.04,53.06,52.95,53.04,89797.0,40.3156,40.3308,40.2472,40.3156,89797.0
2018-11-12 15:15:00,53.04,53.11,53.0,53.09,118139.0,40.3156,40.3688,40.2852,40.3536,118139.0
2018-11-12 15:20:00,53.08,53.19,53.05,53.15,66106.0,40.346,40.4296,40.3232,40.3992,66106.0
2018-11-12 15:25:00,53.14,53.18,53.12,53.18,52721.0,40.3916,40.422,40.3764,40.422,52721.0
2018-11-12 15:30:00,53.17,53.18,53.03,53.05,111402.0,40.4144,40.422,40.308,40.3232,111402.0
2018-11-12 15:35:00,53.06,53.09,53.03,53.04,115117.0,40.3308,40.3536,40.308,40.3156,115117.0
2018-11-12 15:40:00,53.05,53.07,52.99,53.01,150804.0,40.3232,40.3384,40.2776,40.2928,150804.0
2018-11-12 15:45:00,53.0,53.06,52.96,52.98,192879.0,40.2852,40.3308,40.2548,40.27,192879.0
2018-11-12 15:50:00,52.98,52.99,52.87,52.89,493722.0,40.27,40.2776,40.1864,40.2016,493722.0
2018-11-12 15:55:00,52.88,52.94,52.86,52.91,549178.0,40.194,40.2396,40.1788,40.2168,549178.0
2018-11-13 09:30:00,52.97,53.34,52.95,53.26,97817.0,40.2624,40.5437,40.2472,40.4829,97817.0
2018-11-13 09:35:00,53.27,53.35,53.17,53.21,121915.0,40.4905,40.5513,40.4144,40.4448,121915.0
2018-11-13 09:40:00,53.21,53.42,53.19,53.38,88893.0,40.4448,40.6045,40.4296,40.5741,88893.0
2018-11-13 09:45:00,53.39,53.58,53.39,53.5,97052.0,40.5817,40.7261,40.5817,40.6653,97052.0
2018-11-13 09:50:00,53.5,53.56,53.45,53.54,55948.0,40.6653,40.7109,40.6273,40.6957,55948.0
2018-11-13 09:55:00,53.53,53.66,53.47,53.66,59754.0,40.6881,40.7869,40.6425,40.7869,59754.0
2018-11-13 10:00:00,53.66,53.67,53.53,53.59,111153.0,40.7869,40.7945,40.6881,40.7337,111153.0
2018-11-13 10:05:00,53.59,53.71,53.58,53.65,91110.0,40.7337,40.8249,40.7261,40.7793,91110.0
2018-11-13 10:10:00,53.65,53.67,53.58,53.65,54332.0,40.7793,40.7945,40.7261,40.7793,54332.0
2018-11-13 10:15:00,53.65,53.78,53.64,53.73,74697.0,40.7793,40.8781,40.7717,40.8401,74697.0
2018-11-13 10:20:00,53.73,53.74,53.55,53.56,93213.0,40.8401,40.8477,40.7033,40.7109,93213.0
2018-11-13 10:25:00,53.57,53.62,53.45,53.48,76273.0,40.7185,40.7565,40.6273,40.6501,76273.0
2018-11-13 10:30:00,53.48,53.57,53.44,53.56,90423.0,40.6501,40.7185,40.6197,40.7109,90423.0
2018-11-13 10:35:00,53.57,53.63,53.53,53.59,97844.0,40.7185,40.7641,40.6881,40.7337,97844.0
2018-11-13 10:40:00,53.59,53.6,53.4,53.49,118225.0,40.7337,40.7413,40.5893,40.6577,118225.0
2018-11-13 10:45:00,53.48,53.6,53.48,53.5,108977.0,40.6501,40.7413,40.6501,40.6653,108977.0
2018-11-13 10:50:00,53.51,53.55,53.44,53.46,49751.0,40.6729,40.7033,40.6197,40.6349,49751.0
2018-11-13 10:55:00,53.46,53.59,53.46,53.55,58852.0,40.6349,40.7337,40.6349,40.7033,58852.0
2018-11-13 11:00:00,53.55,53.71,53.51,53.7,88588.0,40.7033,40.8249,40.6729,40.8173,88588.0
2018-11-13 11:05:00,53.7,53.74,53.63,53.68,163522.0,40.8173,40.8477,40.7641,40.8021,163522.0
2018-11-13 11:10:00,53.67,53.73,53.65,53.71,78202.0,40.7945,40.8401,40.7793,40.8249,78202.0
2018-11-13 11:15:00,53.71,53.84,53.66,53.84,84927.0,40.8249,40.9237,40.7869,40.9237,84927.0
2018-11-13 11:20:00,53.83,53.89,53.81,53.84,77356.0,40.9161,40.9617,40.9009,40.9237,77356.0
2018-11-13 11:25:00,53.84,53.88,53.79,53.8,65665.0,40.9237,40.9541,40.8857,40.8933,65665.0
2018-11-13 11:30:00,53.8,53.82,53.75,53.8,45870.0,40.8933,40.9085,40.8553,40.8933,45870.0
2018-11-13 11:35:00,53.79,53.8,53.69,53.72,49217.0,40.8857,40.8933,40.8097,40.8325,49217.0
2018-11-13 11:40:00,53.72,53.77,53.7,53.76,44664.0,40.8325,40.8705,40.8173,40.8629,44664.0
2018-11-13 11:45:00,53.77,53.83,53.75,53.83,51942.0,40.8705,40.9161,40.8553,40.9161,51942.0
2018-11-13 11:50:00,53.83,53.85,53.79,53.8,43658.0,40.9161,40.9313,40.8857,40.8933,43658.0
2018-11-13 11:55:00,53.8,53.91,53.8,53.89,56181.0,40.8933,40.9769,40.8933,40.9617,56181.0
2018-11-13 12:00:00,53.89,53.97,53.88,53.95,78505.0,40.9617,41.0225,40.9541,41.0073,78505.0
2018-11-13 12:05:00,53.94,53.95,53.79,53.8,36250.0,40.9997,41.0073,40.8857,40.8933,36250.0
2018-11-13 12:10:00,53.8,53.82,53.76,53.81,35485.0,40.8933,40.9085,40.8629,40.9009,35485.0
2018-11-13 12:15:00,53.81,53.83,53.76,53.81,28845.0,40.9009,40.9161,40.8629,40.9009,28845.0
2018-11-13 12:20:00,53.8,53.81,53.74,53.76,34502.0,40.8933,40.9009,40.8477,40.8629,34502.0
2018-11-13 12:25:00,53.76,53.83,53.76,53.79,32270.0,40.8629,40.9161,40.8629,40.8857,32270.0
2018-11-13 12:30:00,53.8,53.86,53.8,53.82,28784.0,40.8933,40.9389,40.8933,40.9085,28784.0
2018-11-13 12:35:00,53.82,53.82,53.7,53.7,46927.0,40.9085,40.9085,40.8173,40.8173,46927.0
2018-11-13 12:40:00,53.71,53.73,53.58,53.63,64953.0,40.8249,40.8401,40.7261,40.7641,64953.0
2018-11-13 12:45:00,53.62,53.63,53.58,53.6,32305.0,40.7565,40.7641,40.7261,40.7413,32305.0
2018-11-13 12:50:00,53.6,53.61,53.55,53.61,38857.0,40.7413,40.7489,40.7033,40.7489,38857.0
2018-11-13 12:55:00,53.61,53.62,53.56,53.58,53516.0,40.7489,40.7565,40.7109,40.7261,53516.0
2018-11-13 13:00:00,53.59,53.63,53.57,53.6,31711.0,40.7337,40.7641,40.7185,40.7413,31711.0
2018-11-13 13:05:00,53.59,53.6,53.55,53.56,38327.0,40.7337,40.7413,40.7033,40.7109,38327.0
2018-11-13 13:10:00,53.57,53.59,53.51,53.54,45506.0,40.7185,40.7337,40.6729,40.6957,45506.0
2018-11-13 13:15:00,53.54,53.58,53.53,53.58,75328.0,40.6957,40.7261,40.6881,40.7261,75328.0
2018-11-13 13:20:00,53.59,53.64,53.58,53.6,69110.0,40.7337,40.7717,40.7261,40.7413,69110.0
2018-11-13 13:25:00,53.6,53.6,53.48,53.54,41569.0,40.7413,40.7413,40.6501,40.6957,41569.0
2018-11-13 13:30:00,53.54,53.65,53.52,53.63,93653.0,40.6957,40.7793,40.6805,40.7641,93653.0
2018-11-13 13:35:00,53.62,53.68,53.6,53.68,46180.0,40.7565,40.8021,40.7413,40.8021,46180.0
2018-11-13 13:40:00,53.68,53.73,53.66,53.7,44585.0,40.8021,40.8401,40.7869,40.8173,44585.0
2018-11-13 13:45:00,53.69,53.72,53.62,53.63,39694.0,40.8097,40.8325,40.7565,40.7641,39694.0
2018-11-13 13:50:00,53.62,53.71,53.62,53.68,39335.0,40.7565,40.8249,40.7565,40.8021,39335.0
2018-11-13 13:55:00,53.69,53.74,53.68,53.71,39097.0,40.8097,40.8477,40.8021,40.8249,39097.0
2018-11-13 14:00:00,53.71,53.72,53.64,53.64,59798.0,40.8249,40.8325,40.7717,40.7717,59798.0
2018-11-13 14:05:00,53.64,53.66,53.62,53.65,41106.0,40.7717,40.7869,40.7565,40.7793,41106.0
2018-11-13 14:10:00,53.65,53.66,53.55,53.55,43960.0,40.7793,40.7869,40.7033,40.7033,43960.0
2018-11-13 14:15:00,53.54,53.56,53.46,53.48,65290.0,40.6957,40.7109,40.6349,40.6501,65290.0
2018-11-13 14:20:00,53.49,53.51,53.4,53.49,100064.0,40.6577,40.6729,40.5893,40.6577,100064.0
2018-11-13 14:25:00,53.49,53.6,53.48,53.6,75547.0,40.6577,40.7413,40.6501,40.7413,75547.0
2018-11-13 14:30:00,53.6,53.63,53.58,53.63,69455.0,40.7413,40.7641,40.7261,40.7641,69455.0
2018-11-13 14:35:00,53.62,53.7,53.62,53.69,55585.0,40.7565,40.8173,40.7565,40.8097,55585.0
2018-11-13 14:40:00,53.7,53.7,53.52,53.54,57300.0,40.8173,40.8173,40.6805,40.6957,57300.0
2018-11-13 14:45:00,53.55,53.66,53.54,53.65,90014.0,40.7033,40.7869,40.6957,40.7793,90014.0
2018-11-13 14:50:00,53.65,53.74,53.62,53.74,103866.0,40.7793,40.8477,40.7565,40.8477,103866.0
2018-11-13 14:55:00,53.73,53.79,53.65,53.66,149535.0,40.8401,40.8857,40.7793,40.7869,149535.0
2018-11-13 15:00:00,53.67,53.78,53.63,53.78,115342.0,40.7945,40.8781,40.7641,40.8781,115342.0
2018-11-13 15:05:00,53.78,53.79,53.7,53.75,88613.0,40.8781,40.8857,40.8173,40.8553,88613.0
2018-11-13 15:10:00,53.75,53.75,53.65,53.68,203800.0,40.8553,40.8553,40.7793,40.8021,203800.0
2018-11-13 15:15:00,53.68,53.72,53.63,53.66,185869.0,40.8021,40.8325,40.7641,40.7869,185869.0
2018-11-13 15:20:00,53.67,53.68,53.59,53.64,221077.0,40.7945,40.8021,40.7337,40.7717,221077.0
2018-11-13 15:25:00,53.63,53.76,53.62,53.69,134059.0,40.7641,40.8629,40.7565,40.8097,134059.0
2018-11-13 15:30:00,53.68,53.7,53.5,53.54,168459.0,40.8021,40.8173,40.6653,40.6957,168459.0
2018-11-13 15:35:00,53.54,53.71,53.52,53.69,173735.0,40.6957,40.8249,40.6805,40.8097,173735.0
2018-11-13 15:40:00,53.68,53.74,53.64,53.72,168993.0,40.8021,40.8477,40.7717,40.8325,168993.0
2018-11-13 15:45:00,53.72,53.78,53.7,53.75,259406.0,40.8325,40.8781,40.8173,40.8553,259406.0
2018-11-13 15:50:00,53.75,53.84,53.74,53.83,251281.0,40.8553,40.9237,40.8477,40.9161,251281.0
2018-11-13 15:55:00,53.84,53.84,53.68,53.68,475602.0,40.9237,40.9237,40.8021,40.8021,475602.0
2018-11-14 09:30:00,53.99,54.48,53.98,54.44,244686.0,41.0377,41.4102,41.0301,41.3798,244686.0
2018-11-14 09:35:00,54.44,54.44,54.16,54.36,129431.0,41.3798,41.3798,41.1669,41.319,129431.0
2018-11-14 09:40:00,54.37,54.49,54.31,54.47,165367.0,41.3266,41.4178,41.281,41.4026,165367.0
2018-11-14 09:45:00,54.48,54.48,54.35,54.39,83763.0,41.4102,41.4102,41.3114,41.3418,83763.0
2018-11-14 09:50:00,54.39,54.5,54.34,54.44,99869.0,41.3418,41.4254,41.3038,41.3798,99869.0
2018-11-14 09:55:00,54.42,54.54,54.4,54.5,120157.0,41.3646,41.4558,41.3494,41.4254,120157.0
2018-11-14 10:00:00,54.5,54.54,54.4,54.46,146258.0,41.4254,41.4558,41.3494,41.395,146258.0
2018-11-14 10:05:00,54.45,54.48,54.36,54.4,61782.0,41.3874,41.4102,41.319,41.3494,61782.0
2018-11-14 10:10:00,54.39,54.48,54.38,54.41,123491.0,41.3418,41.4102,41.3342,41.357,123491.0
2018-11-14 10:15:00,54.41,54.41,54.31,54.38,112860.0,41.357,41.357,41.281,41.3342,112860.0
2018-11-14 10:20:00,54.37,54.44,54.34,54.34,62213.0,41.3266,41.3798,41.3038,41.3038,62213.0
2018-11-14 10:25:00,54.34,54.36,54.29,54.33,83441.0,41.3038,41.319,41.2658,41.2962,83441.0
2018-11-14 10:30:00,54.33,54.36,54.25,54.29,101058.0,41.2962,41.319,41.2353,41.2658,101058.0
2018-11-14 10:35:00,54.28,54.44,54.28,54.44,83085.0,41.2582,41.3798,41.2582,41.3798,83085.0
2018-11-14 10:40:00,54.44,54.46,54.38,54.4,139885.0,41.3798,41.395,41.3342,41.3494,139885.0
2018-11-14 10:45:00,54.4,54.51,54.36,54.42,124291.0,41.3494,41.433,41.319,41.3646,124291.0
2018-11-14 10:50:00,54.41,54.45,54.33,54.41,208549.0,41.357,41.3874,41.2962,41.357,208549.0
2018-11-14 10:55:00,54.41,54.45,54.38,54.39,157915.0,41.357,41.3874,41.3342,41.3418,157915.0
2018-11-14 11:00:00,54.39,54.41,54.15,54.18,192168.0,41.3418,41.357,41.1593,41.1821,192168.0
2018-11-14 11:05:00,54.18,54.25,54.16,54.19,83084.0,41.1821,41.2353,41.1669,41.1897,83084.0
2018-11-14 11:10:00,54.19,54.29,54.18,54.19,309993.0,41.1897,41.2658,41.1821,41.1897,309993.0
2018-11-14 11:15:00,54.19,54.19,53.94,53.95,128035.0,41.1897,41.1897,40.9997,41.0073,128035.0
2018-11-14 11:20:00,53.95,53.97,53.86,53.93,105811.0,41.0073,41.0225,40.9389,40.9921,105811.0
2018-11-14 11:25:00,53.93,54.09,53.91,53.99,109097.0,40.9921,41.1137,40.9769,41.0377,109097.0
2018-11-14 11:30:00,53.99,54.03,53.89,53.93,103710.0,41.0377,41.0681,40.9617,40.9921,103710.0
2018-11-14 11:35:00,53.93,53.93,53.77,53.79,117324.0,40.9921,40.9921,40.8705,40.8857,117324.0
2018-11-14 11:40:00,53.79,53.85,53.73,53.82,156596.0,40.8857,40.9313,40.8401,40.9085,156596.0
2018-11-14 11:45:00,53.83,53.88,53.8,53.87,113885.0,40.9161,40.9541,40.8933,40.9465,113885.0
2018-11-14 11:50:00,53.87,53.97,53.85,53.97,286599.0,40.9465,41.0225,40.9313,41.0225,286599.0
2018-11-14 11:55:00,53.97,54.12,53.95,54.1,132020.0,41.0225,41.1365,41.0073,41.1213,132020.0
2018-11-14 12:00:00,54.09,54.15,54.06,54.1,93303.0,41.1137,41.1593,41.0909,41.1213,93303.0
2018-11-14 12:05:00,54.1,54.12,53.97,53.97,81934.0,41.1213,41.1365,41.0225,41.0225,81934.0
2018-11-14 12:10:00,53.96,53.97,53.83,53.87,74486.0,41.0149,41.0225,40.9161,40.9465,74486.0
2018-11-14 12:15:00,53.87,53.9,53.84,53.87,80599.0,40.9465,40.9693,40.9237,40.9465,80599.0
2018-11-14 12:20:00,53.88,54.01,53.88,54.0,116596.0,40.9541,41.0529,40.9541,41.0453,116596.0
2018-11-14 12:25:00,54.01,54.01,53.89,53.94,83275.0,41.0529,41.0529,40.9617,40.9997,83275.0
2018-11-14 12:30:00,53.93,53.94,53.87,53.93,86912.0,40.9921,40.9997,40.9465,40.9921,86912.0
2018-11-14 12:35:00,53.93,53.94,53.79,53.79,256374.0,40.9921,40.9997,40.8857,40.8857,256374.0
2018-11-14 12:40:00,53.8,53.83,53.74,53.75,106637.0,40.8933,40.9161,40.8477,40.8553,106637.0
2018-11-14 12:45:00,53.75,53.88,53.73,53.87,90158.0,40.8553,40.9541,40.8401,40.9465,90158.0
2018-11-14 12:50:00,53.87,53.93,53.81,53.85,143023.0,40.9465,40.9921,40.9009,40.9313,143023.0
2018-11-14 12:55:00,53.84,53.88,53.68,53.69,165949.0,40.9237,40.9541,40.8021,40.8097,165949.0
2018-11-14 13:00:00,53.69,53.71,53.58,53.59,167695.0,40.8097,40.8249,40.7261,40.7337,167695.0
2018-11-14 13:05:00,53.58,53.64,53.58,53.62,86265.0,40.7261,40.7717,40.7261,40.7565,86265.0
2018-11-14 13:10:00,53.61,53.63,53.45,53.5,111226.0,40.7489,40.7641,40.6273,40.6653,111226.0
2018-11-14 13:15:00,53.51,53.64,53.5,53.6,121989.0,40.6729,40.7717,40.6653,40.7413,121989.0
2018-11-14 13:20:00,53.61,53.64,53.53,53.53,69412.0,40.7489,40.7717,40.6881,40.6881,69412.0
2018-11-14 13:25:00,53.53,53.57,53.49,53.56,67968.0,40.6881,40.7185,40.6577,40.7109,67968.0
2018-11-14 13:30:00,53.55,53.58,53.49,53.52,75545.0,40.7033,40.7261,40.6577,40.6805,75545.0
2018-11-14 13:35:00,53.52,53.55,53.45,53.47,49762.0,40.6805,40.7033,40.6273,40.6425,49762.0
2018-11-14 13:40:00,53.47,53.47,53.26,53.27,59834.0,40.6425,40.6425,40.4829,40.4905,59834.0
2018-11-14 13:45:00,53.26,53.31,53.26,53.29,75152.0,40.4829,40.5209,40.4829,40.5057,75152.0
2018-11-14 13:50:00,53.29,53.36,53.26,53.34,71836.0,40.5057,40.5589,40.4829,40.5437,71836.0
2018-11-14 13:55:00,53.35,53.48,53.34,53.46,72288.0,40.5513,40.6501,40.5437,40.6349,72288.0
2018-11-14 14:00:00,53.45,53.48,53.38,53.4,114714.0,40.6273,40.6501,40.5741,40.5893,114714.0
2018-11-14 14:05:00,53.4,53.46,53.38,53.44,92813.0,40.5893,40.6349,40.5741,40.6197,92813.0
2018-11-14 14:10:00,53.44,53.47,53.41,53.47,67479.0,40.6197,40.6425,40.5969,40.6425,67479.0
2018-11-14 14:15:00,53.48,53.74,53.48,53.68,137253.0,40.6501,40.8477,40.6501,40.8021,137253.0
2018-11-14 14:20:00,53.67,53.81,53.67,53.73,111891.0,40.7945,40.9009,40.7945,40.8401,111891.0
2018-11-14 14:25:00,53.72,53.72,53.61,53.64,142356.0,40.8325,40.8325,40.7489,40.7717,142356.0
2018-11-14 14:30:00,53.63,53.75,53.6,53.66,116905.0,40.7641,40.8553,40.7413,40.7869,116905.0
2018-11-14 14:35:00,53.66,53.78,53.64,53.66,80977.0,40.7869,40.8781,40.7717,40.7869,80977.0
2018-11-14 14:40:00,53.67,53.69,53.58,53.65,101832.0,40.7945,40.8097,40.7261,40.7793,101832.0
2018-11-14 14:45:00,53.65,53.74,53.61,53.7,84596.0,40.7793,40.8477,40.7489,40.8173,84596.0
2018-11-14 14:50:00,53.7,53.91,53.69,53.89,84436.0,40.8173,40.9769,40.8097,40.9617,84436.0
2018-11-14 14:55:00,53.89,54.0,53.89,53.98,113870.0,40.9617,41.0453,40.9617,41.0301,113870.0
2018-11-14 15:00:00,53.98,54.08,53.93,54.02,83382.0,41.0301,41.1061,40.9921,41.0605,83382.0
2018-11-14 15:05:00,54.02,54.13,54.01,54.08,101148.0,41.0605,41.1441,41.0529,41.1061,101148.0
2018-11-14 15:10:00,54.08,54.14,54.01,54.14,78237.0,41.1061,41.1517,41.0529,41.1517,78237.0
2018-11-14 15:15:00,54.14,54.23,54.11,54.22,133841.0,41.1517,41.2201,41.1289,41.2125,133841.0
2018-11-14 15:20:00,54.21,54.22,54.08,54.15,135444.0,41.2049,41.2125,41.1061,41.1593,135444.0
2018-11-14 15:25:00,54.14,54.17,54.1,54.16,95558.0,41.1517,41.1745,41.1213,41.1669,95558.0
2018-11-14 15:30:00,54.15,54.19,54.11,54.18,182421.0,41.1593,41.1897,41.1289,41.1821,182421.0
2018-11-14 15:35:00,54.18,54.28,54.16,54.27,158909.0,41.1821,41.2582,41.1669,41.2506,158909.0
2018-11-14 15:40:00,54.26,54.28,54.1,54.11,177386.0,41.243,41.2582,41.1213,41.1289,177386.0
2018-11-14 15:45:00,54.11,54.16,54.07,54.16,335763.0,41.1289,41.1669,41.0985,41.1669,335763.0
2018-11-14 15:50:00,54.15,54.16,53.94,53.97,360375.0,41.1593,41.1669,40.9997,41.0225,360375.0
2018-11-14 15:55:00,53.96,54.07,53.89,54.02,999035.0,41.0149,41.0985,40.9617,41.0605,999035.0
2018-11-15 09:30:00,53.29,53.55,53.09,53.41,185202.0,40.5057,40.7033,40.3536,40.5969,185202.0
2018-11-15 09:35:00,53.42,53.69,53.39,53.63,145398.0,40.6045,40.8097,40.5817,40.7641,145398.0
2018-11-15 09:40:00,53.63,53.75,53.62,53.73,161349.0,40.7641,40.8553,40.7565,40.8401,161349.0
2018-11-15 09:45:00,53.73,54.15,53.72,54.12,143569.0,40.8401,41.1593,40.8325,41.1365,143569.0
2018-11-15 09:50:00,54.12,54.13,53.94,54.11,104124.0,41.1365,41.1441,40.9997,41.1289,104124.0
2018-11-15 09:55:00,54.11,54.14,53.91,53.92,77055.0,41.1289,41.1517,40.9769,40.9845,77055.0
2018-11-15 10:00:00,53.91,54.02,53.86,53.93,111221.0,40.9769,41.0605,40.9389,40.9921,111221.0
2018-11-15 10:05:00,53.94,53.98,53.82,53.91,111822.0,40.9997,41.0301,40.9085,40.9769,111822.0
2018-11-15 10:10:00,53.9,54.06,53.87,54.06,116178.0,40.9693,41.0909,40.9465,41.0909,116178.0
2018-11-15 10:15:00,54.07,54.11,53.97,54.11,87382.0,41.0985,41.1289,41.0225,41.1289,87382.0
2018-11-15 10:20:00,54.12,54.19,54.06,54.08,89081.0,41.1365,41.1897,41.0909,41.1061,89081.0
2018-11-15 10:25:00,54.06,54.21,54.04,54.19,74385.0,41.0909,41.2049,41.0757,41.1897,74385.0
2018-11-15 10:30:00,54.2,54.2,53.94,53.96,130705.0,41.1973,41.1973,40.9997,41.0149,130705.0
2018-11-15 10:35:00,53.95,53.97,53.78,53.8,110483.0,41.0073,41.0225,40.8781,40.8933,110483.0
2018-11-15 10:40:00,53.8,53.89,53.75,53.8,53404.0,40.8933,40.9617,40.8553,40.8933,53404.0
2018-11-15 10:45:00,53.8,54.08,53.8,54.06,58419.0,40.8933,41.1061,40.8933,41.0909,58419.0
2018-11-15 10:50:00,54.06,54.19,54.04,54.16,130958.0,41.0909,41.1897,41.0757,41.1669,130958.0
2018-11-15 10:55:00,54.15,54.18,54.02,54.04,47563.0,41.1593,41.1821,41.0605,41.0757,47563.0
2018-11-15 11:00:00,54.04,54.05,53.89,53.98,61703.0,41.0757,41.0833,40.9617,41.0301,61703.0
2018-11-15 11:05:00,53.99,54.12,53.95,54.05,50283.0,41.0377,41.1365,41.0073,41.0833,50283.0
2018-11-15 11:10:00,54.05,54.07,53.94,53.96,49022.0,41.0833,41.0985,40.9997,41.0149,49022.0
2018-11-15 11:15:00,53.98,54.09,53.95,53.97,64389.0,41.0301,41.1137,41.0073,41.0225,64389.0
2018-11-15 11:20:00,53.98,54.15,53.97,54.07,80025.0,41.0301,41.1593,41.0225,41.0985,80025.0
2018-11-15 11:25:00,54.07,54.1,53.97,54.09,115004.0,41.0985,41.1213,41.0225,41.1137,115004.0
2018-11-15 11:30:00,54.09,54.25,54.05,54.24,87644.0,41.1137,41.2353,41.0833,41.2277,87644.0
2018-11-15 11:35:00,54.25,54.29,54.18,54.22,99940.0,41.2353,41.2658,41.1821,41.2125,99940.0
2018-11-15 11:40:00,54.2,54.3,54.11,54.13,82599.0,41.1973,41.2734,41.1289,41.1441,82599.0
2018-11-15 11:45:00,54.14,54.29,54.12,54.23,57542.0,41.1517,41.2658,41.1365,41.2201,57542.0
2018-11-15 11:50:00,54.24,54.33,54.21,54.32,43769.0,41.2277,41.2962,41.2049,41.2886,43769.0
2018-11-15 11:55:00,54.32,54.33,54.26,54.28,57768.0,41.2886,41.2962,41.243,41.2582,57768.0
2018-11-15 12:00:00,54.29,54.35,54.22,54.28,70027.0,41.2658,41.3114,41.2125,41.2582,70027.0
2018-11-15 12:05:00,54.29,54.35,54.12,54.12,72713.0,41.2658,41.3114,41.1365,41.1365,72713.0
2018-11-15 12:10:00,54.12,54.22,54.12,54.15,44920.0,41.1365,41.2125,41.1365,41.1593,44920.0
2018-11-15 12:15:00,54.15,54.25,54.13,54.23,43316.0,41.1593,41.2353,41.1441,41.2201,43316.0
2018-11-15 12:20:00,54.23,54.38,54.22,54.37,63859.0,41.2201,41.3342,41.2125,41.3266,63859.0
2018-11-15 12:25:00,54.37,54.37,54.25,54.34,68007.0,41.3266,41.3266,41.2353,41.3038,68007.0
2018-11-15 12:30:00,54.34,54.36,54.26,54.3,63554.0,41.3038,41.319,41.243,41.2734,63554.0
2018-11-15 12:35:00,54.29,54.37,54.24,54.37,60229.0,41.2658,41.3266,41.2277,41.3266,60229.0
2018-11-15 12:40:00,54.37,54.37,54.18,54.18,60531.0,41.3266,41.3266,41.1821,41.1821,60531.0
2018-11-15 12:45:00,54.19,54.21,54.14,54.2,58942.0,41.1897,41.2049,41.1517,41.1973,58942.0
2018-11-15 12:50:00,54.2,54.22,54.03,54.04,53235.0,41.1973,41.2125,41.0681,41.0757,53235.0
2018-11-15 12:55:00,54.04,54.08,54.01,54.07,57686.0,41.0757,41.1061,41.0529,41.0985,57686.0
2018-11-15 13:00:00,54.07,54.11,53.97,54.0,56372.0,41.0985,41.1289,41.0225,41.0453,56372.0
2018-11-15 13:05:00,54.0,54.01,53.86,53.88,56925.0,41.0453,41.0529,40.9389,40.9541,56925.0
2018-11-15 13:10:00,53.88,53.97,53.88,53.97,92717.0,40.9541,41.0225,40.9541,41.0225,92717.0
2018-11-15 13:15:00,53.97,54.15,53.94,54.07,117197.0,41.0225,41.1593,40.9997,41.0985,117197.0
2018-11-15 13:20:00,54.06,54.32,54.06,54.32,104400.0,41.0909,41.2886,41.0909,41.2886,104400.0
2018-11-15 13:25:00,54.32,54.38,54.28,54.38,72049.0,41.2886,41.3342,41.2582,41.3342,72049.0
2018-11-15 13:30:00,54.38,54.45,54.34,54.45,82795.0,41.3342,41.3874,41.3038,41.3874,82795.0
2018-11-15 13:35:00,54.44,54.46,54.37,54.41,71265.0,41.3798,41.395,41.3266,41.357,71265.0
2018-11-15 13:40:00,54.42,54.51,54.4,54.49,101781.0,41.3646,41.433,41.3494,41.4178,101781.0
2018-11-15 13:45:00,54.49,54.57,54.4,54.4,109784.0,41.4178,41.4786,41.3494,41.3494,109784.0
2018-11-15 13:50:00,54.4,54.58,54.4,54.57,75972.0,41.3494,41.4862,41.3494,41.4786,75972.0
2018-11-15 13:55:00,54.56,54.65,54.55,54.57,85857.0,41.471,41.5394,41.4634,41.4786,85857.0
2018-11-15 14:00:00,54.57,54.65,54.56,54.64,125365.0,41.4786,41.5394,41.471,41.5318,125365.0
2018-11-15 14:05:00,54.65,54.69,54.6,54.64,67605.0,41.5394,41.5698,41.5014,41.5318,67605.0
2018-11-15 14:10:00,54.64,54.65,54.58,54.61,65770.0,41.5318,41.5394,41.4862,41.509,65770.0
2018-11-15 14:15:00,54.61,54.63,54.48,54.53,59553.0,41.509,41.5242,41.4102,41.4482,59553.0
2018-11-15 14:20:00,54.53,54.58,54.48,54.54,50940.0,41.4482,41.4862,41.4102,41.4558,50940.0
2018-11-15 14:25:00,54.54,54.7,54.51,54.7,93397.0,41.4558,41.5774,41.433,41.5774,93397.0
2018-11-15 14:30:00,54.69,54.79,54.67,54.68,94767.0,41.5698,41.6458,41.5546,41.5622,94767.0
2018-11-15 14:35:00,54.67,54.67,54.51,54.55,81427.0,41.5546,41.5546,41.433,41.4634,81427.0
2018-11-15 14:40:00,54.55,54.63,54.54,54.6,95598.0,41.4634,41.5242,41.4558,41.5014,95598.0
2018-11-15 14:45:00,54.61,54.71,54.59,54.69,108616.0,41.509,41.585,41.4938,41.5698,108616.0
2018-11-15 14:50:00,54.7,54.72,54.52,54.57,112220.0,41.5774,41.5926,41.4406,41.4786,112220.0
2018-11-15 14:55:00,54.57,54.61,54.52,54.55,79708.0,41.4786,41.509,41.4406,41.4634,79708.0
2018-11-15 15:00:00,54.55,54.55,54.26,54.41,233137.0,41.4634,41.4634,41.243,41.357,233137.0
2018-11-15 15:05:00,54.4,54.54,54.4,54.52,125452.0,41.3494,41.4558,41.3494,41.4406,125452.0
2018-11-15 15:10:00,54.52,54.72,54.51,54.71,151667.0,41.4406,41.5926,41.433,41.585,151667.0
2018-11-15 15:15:00,54.72,54.74,54.58,54.58,99668.0,41.5926,41.6078,41.4862,41.4862,99668.0
2018-11-15 15:20:00,54.58,54.62,54.44,54.51,122570.0,41.4862,41.5166,41.3798,41.433,122570.0
2018-11-15 15:25:00,54.51,54.61,54.51,54.56,83325.0,41.433,41.509,41.433,41.471,83325.0
2018-11-15 15:30:00,54.56,54.66,54.55,54.58,129625.0,41.471,41.547,41.4634,41.4862,129625.0
2018-11-15 15:35:00,54.58,54.67,54.55,54.66,138317.0,41.4862,41.5546,41.4634,41.547,138317.0
2018-11-15 15:40:00,54.66,54.7,54.56,54.63,173159.0,41.547,41.5774,41.471,41.5242,173159.0
2018-11-15 15:45:00,54.62,54.69,54.5,54.51,251958.0,41.5166,41.5698,41.4254,41.433,251958.0
2018-11-15 15:50:00,54.51,54.62,54.5,54.57,241703.0,41.433,41.5166,41.4254,41.4786,241703.0
2018-11-15 15:55:00,54.58,54.68,54.5,54.67,535730.0,41.4862,41.5622,41.4254,41.5546,535730.0
2018-11-16 09:30:00,54.4,54.88,54.34,54.83,435970.0,41.3494,41.7142,41.3038,41.6762,435970.0
2018-11-16 09:35:00,54.85,54.91,54.56,54.81,138063.0,41.6914,41.737,41.471,41.661,138063.0
2018-11-16 09:40:00,54.82,54.87,54.69,54.78,154258.0,41.6686,41.7066,41.5698,41.6382,154258.0
2018-11-16 09:45:00,54.79,54.82,54.69,54.76,112624.0,41.6458,41.6686,41.5698,41.623,112624.0
2018-11-16 09:50:00,54.76,54.85,54.73,54.79,72837.0,41.623,41.6914,41.6002,41.6458,72837.0
2018-11-16 09:55:00,54.78,54.95,54.74,54.89,108720.0,41.6382,41.7674,41.6078,41.7218,108720.0
2018-11-16 10:00:00,54.89,54.9,54.69,54.8,124721.0,41.7218,41.7294,41.5698,41.6534,124721.0
2018-11-16 10:05:00,54.8,54.82,54.73,54.81,102368.0,41.6534,41.6686,41.6002,41.661,102368.0
2018-11-16 10:10:00,54.81,54.85,54.76,54.83,56659.0,41.661,41.6914,41.623,41.6762,56659.0
2018-11-16 10:15:00,54.84,54.85,54.72,54.77,47914.0,41.6838,41.6914,41.5926,41.6306,47914.0
2018-11-16 10:20:00,54.76,54.82,54.74,54.81,53156.0,41.623,41.6686,41.6078,41.661,53156.0
2018-11-16 10:25:00,54.82,54.85,54.74,54.76,44939.0,41.6686,41.6914,41.6078,41.623,44939.0
2018-11-16 10:30:00,54.77,54.92,54.77,54.9,69974.0,41.6306,41.7446,41.6306,41.7294,69974.0
2018-11-16 10:35:00,54.9,54.96,54.89,54.92,42171.0,41.7294,41.775,41.7218,41.7446,42171.0
2018-11-16 10:40:00,54.92,54.95,54.88,54.94,68095.0,41.7446,41.7674,41.7142,41.7598,68095.0
2018-11-16 10:45:00,54.95,54.99,54.91,54.98,61736.0,41.7674,41.7978,41.737,41.7902,61736.0
2018-11-16 10:50:00,54.98,55.0,54.92,54.93,168300.0,41.7902,41.8054,41.7446,41.7522,168300.0
2018-11-16 10:55:00,54.93,54.96,54.85,54.86,74681.0,41.7522,41.775,41.6914,41.699,74681.0
2018-11-16 11:00:00,54.86,54.87,54.65,54.69,153785.0,41.699,41.7066,41.5394,41.5698,153785.0
2018-11-16 11:05:00,54.7,54.86,54.7,54.85,81214.0,41.5774,41.699,41.5774,41.6914,81214.0
2018-11-16 11:10:00,54.85,54.88,54.69,54.73,60529.0,41.6914,41.7142,41.5698,41.6002,60529.0
2018-11-16 11:15:00,54.73,54.77,54.7,54.74,43593.0,41.6002,41.6306,41.5774,41.6078,43593.0
2018-11-16 11:20:00,54.73,54.74,54.64,54.68,58189.0,41.6002,41.6078,41.5318,41.5622,58189.0
2018-11-16 11:25:00,54.68,54.77,54.67,54.74,30767.0,41.5622,41.6306,41.5546,41.6078,30767.0
2018-11-16 11:30:00,54.75,54.82,54.73,54.81,67154.0,41.6154,41.6686,41.6002,41.661,67154.0
2018-11-16 11:35:00,54.82,54.87,54.8,54.82,32588.0,41.6686,41.7066,41.6534,41.6686,32588.0
2018-11-16 11:40:00,54.82,54.82,54.78,54.81,42095.0,41.6686,41.6686,41.6382,41.661,42095.0
2018-11-16 11:45:00,54.8,54.83,54.79,54.81,36823.0,41.6534,41.6762,41.6458,41.661,36823.0
2018-11-16 11:50:00,54.82,54.84,54.75,54.77,58057.0,41.6686,41.6838,41.6154,41.6306,58057.0
2018-11-16 11:55:00,54.78,54.85,54.77,54.82,36983.0,41.6382,41.6914,41.6306,41.6686,36983.0
2018-11-16 12:00:00,54.83,54.88,54.79,54.8,55339.0,41.6762,41.7142,41.6458,41.6534,55339.0
2018-11-16 12:05:00,54.8,54.81,54.72,54.8,76249.0,41.6534,41.661,41.5926,41.6534,76249.0
2018-11-16 12:10:00,54.79,54.82,54.71,54.74,39649.0,41.6458,41.6686,41.585,41.6078,39649.0
2018-11-16 12:15:00,54.75,54.77,54.69,54.75,74815.0,41.6154,41.6306,41.5698,41.6154,74815.0
2018-11-16 12:20:00,54.75,54.83,54.71,54.82,41375.0,41.6154,41.6762,41.585,41.6686,41375.0
2018-11-16 12:25:00,54.82,54.83,54.71,54.73,64691.0,41.6686,41.6762,41.585,41.6002,64691.0
2018-11-16 12:30:00,54.72,54.86,54.71,54.85,73819.0,41.5926,41.699,41.585,41.6914,73819.0
2018-11-16 12:35:00,54.86,54.96,54.85,54.88,158166.0,41.699,41.775,41.6914,41.7142,158166.0
2018-11-16 12:40:00,54.89,54.91,54.85,54.88,132024.0,41.7218,41.737,41.6914,41.7142,132024.0
2018-11-16 12:45:00,54.88,55.21,54.87,55.16,228278.0,41.7142,41.965,41.7066,41.927,228278.0
2018-11-16 12:50:00,55.16,55.18,55.06,55.07,65499.0,41.927,41.9422,41.851,41.8586,65499.0
2018-11-16 12:55:00,55.07,55.07,54.98,55.0,127196.0,41.8586,41.8586,41.7902,41.8054,127196.0
2018-11-16 13:00:00,55.0,55.05,54.95,54.98,101943.0,41.8054,41.8434,41.7674,41.7902,101943.0
2018-11-16 13:05:00,54.98,54.98,54.88,54.95,116092.0,41.7902,41.7902,41.7142,41.7674,116092.0
2018-11-16 13:10:00,54.95,55.0,54.93,54.95,50539.0,41.7674,41.8054,41.7522,41.7674,50539.0
2018-11-16 13:15:00,54.94,54.97,54.92,54.95,52366.0,41.7598,41.7826,41.7446,41.7674,52366.0
2018-11-16 13:20:00,54.95,54.97,54.91,54.94,50720.0,41.7674,41.7826,41.737,41.7598,50720.0
2018-11-16 13:25:00,54.94,55.02,54.93,55.0,94047.0,41.7598,41.8206,41.7522,41.8054,94047.0
2018-11-16 13:30:00,55.0,55.01,54.93,54.94,75799.0,41.8054,41.813,41.7522,41.7598,75799.0
2018-11-16 13:35:00,54.94,55.04,54.92,55.02,98523.0,41.7598,41.8358,41.7446,41.8206,98523.0
2018-11-16 13:40:00,55.02,55.03,54.89,54.93,136343.0,41.8206,41.8282,41.7218,41.7522,136343.0
2018-11-16 13:45:00,54.94,54.97,54.91,54.91,81451.0,41.7598,41.7826,41.737,41.737,81451.0
2018-11-16 13:50:00,54.91,54.98,54.91,54.96,86644.0,41.737,41.7902,41.737,41.775,86644.0
2018-11-16 13:55:00,54.96,55.03,54.96,55.0,51448.0,41.775,41.8282,41.775,41.8054,51448.0
2018-11-16 14:00:00,54.99,55.07,54.99,55.03,73092.0,41.7978,41.8586,41.7978,41.8282,73092.0
2018-11-16 14:05:00,55.03,55.1,55.03,55.09,65335.0,41.8282,41.8814,41.8282,41.8738,65335.0
2018-11-16 14:10:00,55.09,55.12,55.03,55.03,66000.0,41.8738,41.8966,41.8282,41.8282,66000.0
2018-11-16 14:15:00,55.03,55.09,54.98,55.07,56628.0,41.8282,41.8738,41.7902,41.8586,56628.0
2018-11-16 14:20:00,55.07,55.07,55.0,55.01,69535.0,41.8586,41.8586,41.8054,41.813,69535.0
2018-11-16 14:25:00,55.01,55.05,54.98,55.0,177394.0,41.813,41.8434,41.7902,41.8054,177394.0
2018-11-16 14:30:00,55.0,55.08,55.0,55.03,61512.0,41.8054,41.8662,41.8054,41.8282,61512.0
2018-11-16 14:35:00,55.04,55.04,54.98,54.99,53240.0,41.8358,41.8358,41.7902,41.7978,53240.0
2018-11-16 14:40:00,55.0,55.01,54.91,54.91,73993.0,41.8054,41.813,41.737,41.737,73993.0
2018-11-16 14:45:00,54.91,54.96,54.88,54.91,96033.0,41.737,41.775,41.7142,41.737,96033.0
2018-11-16 14:50:00,54.91,54.92,54.82,54.87,68454.0,41.737,41.7446,41.6686,41.7066,68454.0
2018-11-16 14:55:00,54.87,54.9,54.83,54.85,66538.0,41.7066,41.7294,41.6762,41.6914,66538.0
2018-11-16 15:00:00,54.85,54.99,54.85,54.99,129508.0,41.6914,41.7978,41.6914,41.7978,129508.0
2018-11-16 15:05:00,54.98,54.99,54.93,54.96,147547.0,41.7902,41.7978,41.7522,41.775,147547.0
2018-11-16 15:10:00,54.95,55.01,54.95,54.98,72905.0,41.7674,41.813,41.7674,41.7902,72905.0
2018-11-16 15:15:00,54.98,55.01,54.96,54.99,84622.0,41.7902,41.813,41.775,41.7978,84622.0
2018-11-16 15:20:00,55.0,55.03,54.95,55.03,97307.0,41.8054,41.8282,41.7674,41.8282,97307.0
2018-11-16 15:25:00,55.02,55.08,54.98,55.07,150812.0,41.8206,41.8662,41.7902,41.8586,150812.0
2018-11-16 15:30:00,55.06,55.08,55.01,55.03,136989.0,41.851,41.8662,41.813,41.8282,136989.0
2018-11-16 15:35:00,55.03,55.07,55.01,55.05,85324.0,41.8282,41.8586,41.813,41.8434,85324.0
2018-11-16 15:40:00,55.05,55.09,55.04,55.08,99438.0,41.8434,41.8738,41.8358,41.8662,99438.0
2018-11-16 15:45:00,55.08,55.1,54.94,54.96,117420.0,41.8662,41.8814,41.7598,41.775,117420.0
2018-11-16 15:50:00,54.95,55.01,54.92,54.94,188231.0,41.7674,41.813,41.7446,41.7598,188231.0
2018-11-16 15:55:00,54.94,54.98,54.88,54.93,358414.0,41.7598,41.7902,41.7142,41.7522,358414.0
2018-11-19 09:30:00,54.97,55.07,54.92,55.04,124526.0,41.7826,41.8586,41.7446,41.8358,124526.0
2018-11-19 09:35:00,55.05,55.13,55.01,55.04,54655.0,41.8434,41.9042,41.813,41.8358,54655.0
2018-11-19 09:40:00,55.04,55.17,55.0,55.04,73983.0,41.8358,41.9346,41.8054,41.8358,73983.0
2018-11-19 09:45:00,55.04,55.14,54.95,55.13,121500.0,41.8358,41.9118,41.7674,41.9042,121500.0
2018-11-19 09:50:00,55.12,55.15,55.03,55.05,41643.0,41.8966,41.9194,41.8282,41.8434,41643.0
2018-11-19 09:55:00,55.05,55.14,55.0,55.1,59089.0,41.8434,41.9118,41.8054,41.8814,59089.0
2018-11-19 10:00:00,55.1,55.2,55.09,55.16,85938.0,41.8814,41.9574,41.8738,41.927,85938.0
2018-11-19 10:05:00,55.16,55.24,55.11,55.17,80605.0,41.927,41.9878,41.889,41.9346,80605.0
2018-11-19 10:10:00,55.16,55.23,55.08,55.15,99230.0,41.927,41.9802,41.8662,41.9194,99230.0
2018-11-19 10:15:00,55.16,55.21,55.13,55.19,72132.0,41.927,41.965,41.9042,41.9498,72132.0
2018-11-19 10:20:00,55.18,55.19,55.0,55.02,71234.0,41.9422,41.9498,41.8054,41.8206,71234.0
2018-11-19 10:25:00,55.02,55.12,54.99,55.05,83428.0,41.8206,41.8966,41.7978,41.8434,83428.0
2018-11-19 10:30:00,55.05,55.06,54.9,54.96,97346.0,41.8434,41.851,41.7294,41.775,97346.0
2018-11-19 10:35:00,54.96,55.1,54.95,55.08,47621.0,41.775,41.8814,41.7674,41.8662,47621.0
2018-11-19 10:40:00,55.08,55.17,55.04,55.16,54107.0,41.8662,41.9346,41.8358,41.927,54107.0
2018-11-19 10:45:00,55.16,55.31,55.15,55.25,104155.0,41.927,42.0411,41.9194,41.9954,104155.0
2018-11-19 10:50:00,55.24,55.26,55.17,55.19,47964.0,41.9878,42.003,41.9346,41.9498,47964.0
2018-11-19 10:55:00,55.19,55.21,55.08,55.14,68842.0,41.9498,41.965,41.8662,41.9118,68842.0
2018-11-19 11:00:00,55.15,55.16,55.06,55.11,67018.0,41.9194,41.927,41.851,41.889,67018.0
2018-11-19 11:05:00,55.11,55.16,55.1,55.15,129019.0,41.889,41.927,41.8814,41.9194,129019.0
2018-11-19 11:10:00,55.16,55.18,55.06,55.07,61615.0,41.927,41.9422,41.851,41.8586,61615.0
2018-11-19 11:15:00,55.06,55.26,55.05,55.26,80535.0,41.851,42.003,41.8434,42.003,80535.0
2018-11-19 11:20:00,55.27,55.27,55.12,55.15,53554.0,42.0107,42.0107,41.8966,41.9194,53554.0
2018-11-19 11:25:00,55.15,55.19,55.1,55.18,82872.0,41.9194,41.9498,41.8814,41.9422,82872.0
2018-11-19 11:30:00,55.18,55.21,55.12,55.14,64792.0,41.9422,41.965,41.8966,41.9118,64792.0
2018-11-19 11:35:00,55.13,55.15,55.08,55.09,56934.0,41.9042,41.9194,41.8662,41.8738,56934.0
2018-11-19 11:40:00,55.08,55.08,54.97,55.03,52499.0,41.8662,41.8662,41.7826,41.8282,52499.0
2018-11-19 11:45:00,55.03,55.03,54.92,54.93,79153.0,41.8282,41.8282,41.7446,41.7522,79153.0
2018-11-19 11:50:00,54.93,54.93,54.7,54.73,95390.0,41.7522,41.7522,41.5774,41.6002,95390.0
2018-11-19 11:55:00,54.74,54.88,54.73,54.83,65991.0,41.6078,41.7142,41.6002,41.6762,65991.0
2018-11-19 12:00:00,54.83,54.87,54.71,54.78,76515.0,41.6762,41.7066,41.585,41.6382,76515.0
2018-11-19 12:05:00,54.79,54.81,54.63,54.74,69304.0,41.6458,41.661,41.5242,41.6078,69304.0
2018-11-19 12:10:00,54.75,54.88,54.74,54.81,80626.0,41.6154,41.7142,41.6078,41.661,80626.0
2018-11-19 12:15:00,54.81,54.83,54.75,54.83,75180.0,41.661,41.6762,41.6154,41.6762,75180.0
2018-11-19 12:20:00,54.83,54.9,54.8,54.84,77964.0,41.6762,41.7294,41.6534,41.6838,77964.0
2018-11-19 12:25:00,54.82,54.89,54.78,54.86,81185.0,41.6686,41.7218,41.6382,41.699,81185.0
2018-11-19 12:30:00,54.86,54.86,54.75,54.8,57714.0,41.699,41.699,41.6154,41.6534,57714.0
2018-11-19 12:35:00,54.8,55.03,54.8,55.01,273834.0,41.6534,41.8282,41.6534,41.813,273834.0
2018-11-19 12:40:00,55.02,55.03,54.97,54.99,88550.0,41.8206,41.8282,41.7826,41.7978,88550.0
2018-11-19 12:45:00,54.99,54.99,54.9,54.94,131066.0,41.7978,41.7978,41.7294,41.7598,131066.0
2018-11-19 12:50:00,54.94,54.96,54.85,54.92,76621.0,41.7598,41.775,41.6914,41.7446,76621.0
2018-11-19 12:55:00,54.93,55.04,54.91,55.04,63508.0,41.7522,41.8358,41.737,41.8358,63508.0
2018-11-19 13:00:00,55.04,55.04,54.95,54.99,50003.0,41.8358,41.8358,41.7674,41.7978,50003.0
2018-11-19 13:05:00,54.98,55.08,54.86,54.89,76483.0,41.7902,41.8662,41.699,41.7218,76483.0
2018-11-19 13:10:00,54.89,54.99,54.88,54.94,52053.0,41.7218,41.7978,41.7142,41.7598,52053.0
2018-11-19 13:15:00,54.94,54.97,54.84,54.96,70850.0,41.7598,41.7826,41.6838,41.775,70850.0
2018-11-19 13:20:00,54.96,55.03,54.93,54.95,81611.0,41.775,41.8282,41.7522,41.7674,81611.0
2018-11-19 13:25:00,54.94,54.97,54.92,54.94,54843.0,41.7598,41.7826,41.7446,41.7598,54843.0
2018-11-19 13:30:00,54.93,54.98,54.85,54.88,69327.0,41.7522,41.7902,41.6914,41.7142,69327.0
2018-11-19 13:35:00,54.88,55.09,54.86,55.06,81903.0,41.7142,41.8738,41.699,41.851,81903.0
2018-11-19 13:40:00,55.06,55.13,55.04,55.13,79168.0,41.851,41.9042,41.8358,41.9042,79168.0
2018-11-19 13:45:00,55.13,55.15,55.05,55.05,66373.0,41.9042,41.9194,41.8434,41.8434,66373.0
2018-11-19 13:50:00,55.06,55.07,54.99,55.0,35816.0,41.851,41.8586,41.7978,41.8054,35816.0
2018-11-19 13:55:00,55.0,55.03,54.94,54.94,44892.0,41.8054,41.8282,41.7598,41.7598,44892.0
2018-11-19 14:00:00,54.94,54.94,54.85,54.86,58679.0,41.7598,41.7598,41.6914,41.699,58679.0
2018-11-19 14:05:00,54.86,54.91,54.82,54.87,61856.0,41.699,41.737,41.6686,41.7066,61856.0
2018-11-19 14:10:00,54.86,54.86,54.8,54.8,49489.0,41.699,41.699,41.6534,41.6534,49489.0
2018-11-19 14:15:00,54.8,54.91,54.78,54.88,81643.0,41.6534,41.737,41.6382,41.7142,81643.0
2018-11-19 14:20:00,54.87,54.91,54.82,54.88,105306.0,41.7066,41.737,41.6686,41.7142,105306.0
2018-11-19 14:25:00,54.88,54.96,54.85,54.93,89795.0,41.7142,41.775,41.6914,41.7522,89795.0
2018-11-19 14:30:00,54.92,54.94,54.8,54.89,60426.0,41.7446,41.7598,41.6534,41.7218,60426.0
2018-11-19 14:35:00,54.88,54.98,54.83,54.98,58649.0,41.7142,41.7902,41.6762,41.7902,58649.0
2018-11-19 14:40:00,54.98,54.99,54.9,54.91,75017.0,41.7902,41.7978,41.7294,41.737,75017.0
2018-11-19 14:45:00,54.9,54.99,54.87,54.98,49080.0,41.7294,41.7978,41.7066,41.7902,49080.0
2018-11-19 14:50:00,54.99,55.02,54.94,55.02,83782.0,41.7978,41.8206,41.7598,41.8206,83782.0
2018-11-19 14:55:00,55.02,55.04,54.96,55.0,61948.0,41.8206,41.8358,41.775,41.8054,61948.0
2018-11-19 15:00:00,55.01,55.09,54.95,55.06,84348.0,41.813,41.8738,41.7674,41.851,84348.0
2018-11-19 15:05:00,55.05,55.11,55.03,55.05,58002.0,41.8434,41.889,41.8282,41.8434,58002.0
2018-11-19 15:10:00,55.06,55.22,55.05,55.2,70910.0,41.851,41.9726,41.8434,41.9574,70910.0
2018-11-19 15:15:00,55.2,55.21,55.12,55.15,62795.0,41.9574,41.965,41.8966,41.9194,62795.0
2018-11-19 15:20:00,55.16,55.22,55.15,55.19,73378.0,41.927,41.9726,41.9194,41.9498,73378.0
2018-11-19 15:25:00,55.18,55.19,55.02,55.07,130543.0,41.9422,41.9498,41.8206,41.8586,130543.0
2018-11-19 15:30:00,55.07,55.09,55.0,55.03,84315.0,41.8586,41.8738,41.8054,41.8282,84315.0
2018-11-19 15:35:00,55.03,55.05,54.97,55.01,73801.0,41.8282,41.8434,41.7826,41.813,73801.0
2018-11-19 15:40:00,55.01,55.01,54.89,54.92,99901.0,41.813,41.813,41.7218,41.7446,99901.0
2018-11-19 15:45:00,54.92,54.92,54.82,54.84,246754.0,41.7446,41.7446,41.6686,41.6838,246754.0
2018-11-19 15:50:00,54.85,54.95,54.83,54.93,144965.0,41.6914,41.7674,41.6762,41.7522,144965.0
2018-11-19 15:55:00,54.92,55.03,54.92,55.01,260539.0,41.7446,41.8282,41.7446,41.813,260539.0
2018-11-20 09:30:00,55.2,55.35,54.87,54.89,297280.0,41.9574,42.0715,41.7066,41.7218,297280.0
2018-11-20 09:35:00,54.87,54.93,54.61,54.63,106760.0,41.7066,41.7522,41.509,41.5242,106760.0
2018-11-20 09:40:00,54.63,54.79,54.6,54.64,77326.0,41.5242,41.6458,41.5014,41.5318,77326.0
2018-11-20 09:45:00,54.65,54.73,54.47,54.49,134215.0,41.5394,41.6002,41.4026,41.4178,134215.0
2018-11-20 09:50:00,54.49,54.59,54.4,54.57,82972.0,41.4178,41.4938,41.3494,41.4786,82972.0
2018-11-20 09:55:00,54.57,54.58,54.37,54.44,138141.0,41.4786,41.4862,41.3266,41.3798,138141.0
2018-11-20 10:00:00,54.44,54.55,54.33,54.47,192109.0,41.3798,41.4634,41.2962,41.4026,192109.0
2018-11-20 10:05:00,54.47,54.49,54.35,54.42,245926.0,41.4026,41.4178,41.3114,41.3646,245926.0
2018-11-20 10:10:00,54.43,54.44,54.31,54.32,240393.0,41.3722,41.3798,41.281,41.2886,240393.0
2018-11-20 10:15:00,54.32,54.33,54.24,54.3,112023.0,41.2886,41.2962,41.2277,41.2734,112023.0
2018-11-20 10:20:00,54.29,54.41,54.28,54.36,124363.0,41.2658,41.357,41.2582,41.319,124363.0
2018-11-20 10:25:00,54.36,54.49,54.32,54.48,171092.0,41.319,41.4178,41.2886,41.4102,171092.0
2018-11-20 10:30:00,54.47,54.47,54.28,54.3,94609.0,41.4026,41.4026,41.2582,41.2734,94609.0
2018-11-20 10:35:00,54.3,54.44,54.3,54.4,81393.0,41.2734,41.3798,41.2734,41.3494,81393.0
2018-11-20 10:40:00,54.4,54.45,54.38,54.44,106496.0,41.3494,41.3874,41.3342,41.3798,106496.0
2018-11-20 10:45:00,54.44,54.47,54.36,54.47,63936.0,41.3798,41.4026,41.319,41.4026,63936.0
2018-11-20 10:50:00,54.47,54.62,54.46,54.57,104444.0,41.4026,41.5166,41.395,41.4786,104444.0
2018-11-20 10:55:00,54.57,54.62,54.44,54.47,120097.0,41.4786,41.5166,41.3798,41.4026,120097.0
2018-11-20 11:00:00,54.47,54.52,54.35,54.35,117583.0,41.4026,41.4406,41.3114,41.3114,117583.0
2018-11-20 11:05:00,54.35,54.5,54.34,54.47,61613.0,41.3114,41.4254,41.3038,41.4026,61613.0
2018-11-20 11:10:00,54.46,54.5,54.38,54.42,83642.0,41.395,41.4254,41.3342,41.3646,83642.0
2018-11-20 11:15:00,54.41,54.42,54.27,54.35,116419.0,41.357,41.3646,41.2506,41.3114,116419.0
2018-11-20 11:20:00,54.35,54.39,54.31,54.36,85935.0,41.3114,41.3418,41.281,41.319,85935.0
2018-11-20 11:25:00,54.36,54.38,54.2,54.21,91216.0,41.319,41.3342,41.1973,41.2049,91216.0
2018-11-20 11:30:00,54.21,54.26,54.15,54.15,83058.0,41.2049,41.243,41.1593,41.1593,83058.0
2018-11-20 11:35:00,54.15,54.25,54.08,54.23,81979.0,41.1593,41.2353,41.1061,41.2201,81979.0
2018-11-20 11:40:00,54.23,54.33,54.16,54.27,71978.0,41.2201,41.2962,41.1669,41.2506,71978.0
2018-11-20 11:45:00,54.27,54.35,54.25,54.3,43390.0,41.2506,41.3114,41.2353,41.2734,43390.0
2018-11-20 11:50:00,54.3,54.35,54.24,54.27,54749.0,41.2734,41.3114,41.2277,41.2506,54749.0
2018-11-20 11:55:00,54.27,54.36,54.24,54.31,58705.0,41.2506,41.319,41.2277,41.281,58705.0
2018-11-20 12:00:00,54.31,54.5,54.3,54.48,61614.0,41.281,41.4254,41.2734,41.4102,61614.0
2018-11-20 12:05:00,54.48,54.48,54.32,54.32,72128.0,41.4102,41.4102,41.2886,41.2886,72128.0
2018-11-20 12:10:00,54.31,54.34,54.22,54.26,65832.0,41.281,41.3038,41.2125,41.243,65832.0
2018-11-20 12:15:00,54.26,54.28,54.16,54.18,72406.0,41.243,41.2582,41.1669,41.1821,72406.0
2018-11-20 12:20:00,54.18,54.21,54.12,54.13,51301.0,41.1821,41.2049,41.1365,41.1441,51301.0
2018-11-20 12:25:00,54.12,54.21,54.11,54.16,77699.0,41.1365,41.2049,41.1289,41.1669,77699.0
2018-11-20 12:30:00,54.16,54.2,54.05,54.07,61283.0,41.1669,41.1973,41.0833,41.0985,61283.0
2018-11-20 12:35:00,54.06,54.12,54.05,54.09,42847.0,41.0909,41.1365,41.0833,41.1137,42847.0
2018-11-20 12:40:00,54.09,54.09,53.94,53.97,83980.0,41.1137,41.1137,40.9997,41.0225,83980.0
2018-11-20 12:45:00,53.96,54.03,53.9,54.02,47198.0,41.0149,41.0681,40.9693,41.0605,47198.0
2018-11-20 12:50:00,54.01,54.08,54.01,54.05,28174.0,41.0529,41.1061,41.0529,41.0833,28174.0
2018-11-20 12:55:00,54.05,54.05,53.95,53.96,30544.0,41.0833,41.0833,41.0073,41.0149,30544.0
2018-11-20 13:00:00,53.95,53.97,53.88,53.89,67385.0,41.0073,41.0225,40.9541,40.9617,67385.0
2018-11-20 13:05:00,53.89,54.02,53.88,53.99,42560.0,40.9617,41.0605,40.9541,41.0377,42560.0
2018-11-20 13:10:00,54.0,54.02,53.95,54.01,28085.0,41.0453,41.0605,41.0073,41.0529,28085.0
2018-11-20 13:15:00,54.01,54.04,53.94,53.96,47758.0,41.0529,41.0757,40.9997,41.0149,47758.0
2018-11-20 13:20:00,53.95,53.96,53.88,53.9,52236.0,41.0073,41.0149,40.9541,40.9693,52236.0
2018-11-20 13:25:00,53.89,53.98,53.86,53.97,50824.0,40.9617,41.0301,40.9389,41.0225,50824.0
2018-11-20 13:30:00,53.97,54.09,53.97,54.05,44404.0,41.0225,41.1137,41.0225,41.0833,44404.0
2018-11-20 13:35:00,54.05,54.07,54.01,54.01,55941.0,41.0833,41.0985,41.0529,41.0529,55941.0
2018-11-20 13:40:00,54.02,54.17,54.0,54.13,71497.0,41.0605,41.1745,41.0453,41.1441,71497.0
2018-11-20 13:45:00,54.13,54.17,54.09,54.14,48750.0,41.1441,41.1745,41.1137,41.1517,48750.0
2018-11-20 13:50:00,54.13,54.15,54.06,54.08,53170.0,41.1441,41.1593,41.0909,41.1061,53170.0
2018-11-20 13:55:00,54.08,54.17,54.05,54.09,63041.0,41.1061,41.1745,41.0833,41.1137,63041.0
2018-11-20 14:00:00,54.09,54.11,54.02,54.1,49793.0,41.1137,41.1289,41.0605,41.1213,49793.0
2018-11-20 14:05:00,54.1,54.12,53.96,53.98,111482.0,41.1213,41.1365,41.0149,41.0301,111482.0
2018-11-20 14:10:00,53.98,54.21,53.98,54.2,77299.0,41.0301,41.2049,41.0301,41.1973,77299.0
2018-11-20 14:15:00,54.2,54.26,54.16,54.21,56230.0,41.1973,41.243,41.1669,41.2049,56230.0
2018-11-20 14:20:00,54.22,54.23,54.12,54.16,49331.0,41.2125,41.2201,41.1365,41.1669,49331.0
2018-11-20 14:25:00,54.17,54.17,54.11,54.13,49326.0,41.1745,41.1745,41.1289,41.1441,49326.0
2018-11-20 14:30:00,54.13,54.34,54.11,54.32,68801.0,41.1441,41.3038,41.1289,41.2886,68801.0
2018-11-20 14:35:00,54.31,54.33,54.23,54.24,55262.0,41.281,41.2962,41.2201,41.2277,55262.0
2018-11-20 14:40:00,54.24,54.25,54.12,54.12,41668.0,41.2277,41.2353,41.1365,41.1365,41668.0
2018-11-20 14:45:00,54.13,54.16,54.07,54.1,58255.0,41.1441,41.1669,41.0985,41.1213,58255.0
2018-11-20 14:50:00,54.09,54.19,54.09,54.12,44264.0,41.1137,41.1897,41.1137,41.1365,44264.0
2018-11-20 14:55:00,54.12,54.19,54.07,54.14,57624.0,41.1365,41.1897,41.0985,41.1517,57624.0
2018-11-20 15:00:00,54.14,54.27,54.03,54.05,105845.0,41.1517,41.2506,41.0681,41.0833,105845.0
2018-11-20 15:05:00,54.05,54.14,53.98,54.14,111297.0,41.0833,41.1517,41.0301,41.1517,111297.0
2018-11-20 15:10:00,54.14,54.17,54.08,54.11,97816.0,41.1517,41.1745,41.1061,41.1289,97816.0
2018-11-20 15:15:00,54.12,54.25,54.07,54.23,87494.0,41.1365,41.2353,41.0985,41.2201,87494.0
2018-11-20 15:20:00,54.23,54.31,54.18,54.23,110370.0,41.2201,41.281,41.1821,41.2201,110370.0
2018-11-20 15:25:00,54.22,54.35,54.17,54.29,102336.0,41.2125,41.3114,41.1745,41.2658,102336.0
2018-11-20 15:30:00,54.29,54.31,54.24,54.29,166278.0,41.2658,41.281,41.2277,41.2658,166278.0
2018-11-20 15:35:00,54.29,54.36,54.27,54.32,133453.0,41.2658,41.319,41.2506,41.2886,133453.0
2018-11-20 15:40:00,54.32,54.37,54.22,54.23,186025.0,41.2886,41.3266,41.2125,41.2201,186025.0
2018-11-20 15:45:00,54.23,54.25,54.15,54.19,184955.0,41.2201,41.2353,41.1593,41.1897,184955.0
2018-11-20 15:50:00,54.18,54.22,54.12,54.15,183064.0,41.1821,41.2125,41.1365,41.1593,183064.0
2018-11-20 15:55:00,54.15,54.26,54.1,54.1,502477.0,41.1593,41.243,41.1213,41.1213,502477.0
2018-11-21 09:30:00,54.22,54.28,53.78,53.79,131826.0,41.2125,41.2582,40.8781,40.8857,131826.0
2018-11-21 09:35:00,53.81,53.89,53.65,53.74,81863.0,40.9009,40.9617,40.7793,40.8477,81863.0
2018-11-21 09:40:00,53.75,53.94,53.73,53.9,80962.0,40.8553,40.9997,40.8401,40.9693,80962.0
2018-11-21 09:45:00,53.89,54.1,53.86,54.1,73018.0,40.9617,41.1213,40.9389,41.1213,73018.0
2018-11-21 09:50:00,54.11,54.19,53.99,54.15,139888.0,41.1289,41.1897,41.0377,41.1593,139888.0
2018-11-21 09:55:00,54.15,54.16,54.02,54.1,101195.0,41.1593,41.1669,41.0605,41.1213,101195.0
2018-11-21 10:00:00,54.1,54.29,54.1,54.28,179959.0,41.1213,41.2658,41.1213,41.2582,179959.0
2018-11-21 10:05:00,54.28,54.33,54.22,54.33,75962.0,41.2582,41.2962,41.2125,41.2962,75962.0
2018-11-21 10:10:00,54.32,54.34,54.21,54.32,102142.0,41.2886,41.3038,41.2049,41.2886,102142.0
2018-11-21 10:15:00,54.31,54.41,54.28,54.4,59962.0,41.281,41.357,41.2582,41.3494,59962.0
2018-11-21 10:20:00,54.41,54.41,54.26,54.3,50782.0,41.357,41.357,41.243,41.2734,50782.0
2018-11-21 10:25:00,54.3,54.42,54.27,54.41,47698.0,41.2734,41.3646,41.2506,41.357,47698.0
2018-11-21 10:30:00,54.42,54.47,54.34,54.43,60580.0,41.3646,41.4026,41.3038,41.3722,60580.0
2018-11-21 10:35:00,54.43,54.53,54.37,54.5,72217.0,41.3722,41.4482,41.3266,41.4254,72217.0
2018-11-21 10:40:00,54.5,54.56,54.42,54.43,53456.0,41.4254,41.471,41.3646,41.3722,53456.0
2018-11-21 10:45:00,54.43,54.43,54.28,54.28,64270.0,41.3722,41.3722,41.2582,41.2582,64270.0
2018-11-21 10:50:00,54.28,54.32,54.2,54.26,56983.0,41.2582,41.2886,41.1973,41.243,56983.0
2018-11-21 10:55:00,54.26,54.33,54.26,54.31,33606.0,41.243,41.2962,41.243,41.281,33606.0
2018-11-21 11:00:00,54.31,54.33,54.24,54.29,36831.0,41.281,41.2962,41.2277,41.2658,36831.0
2018-11-21 11:05:00,54.29,54.38,54.29,54.36,41404.0,41.2658,41.3342,41.2658,41.319,41404.0
2018-11-21 11:10:00,54.36,54.45,54.35,54.41,44289.0,41.319,41.3874,41.3114,41.357,44289.0
2018-11-21 11:15:00,54.41,54.52,54.39,54.5,46449.0,41.357,41.4406,41.3418,41.4254,46449.0
2018-11-21 11:20:00,54.5,54.51,54.44,54.46,42944.0,41.4254,41.433,41.3798,41.395,42944.0
2018-11-21 11:25:00,54.46,54.47,54.37,54.38,36501.0,41.395,41.4026,41.3266,41.3342,36501.0
2018-11-21 11:30:00,54.39,54.46,54.39,54.4,34304.0,41.3418,41.395,41.3418,41.3494,34304.0
2018-11-21 11:35:00,54.4,54.44,54.38,54.43,25095.0,41.3494,41.3798,41.3342,41.3722,25095.0
2018-11-21 11:40:00,54.42,54.5,54.42,54.47,34296.0,41.3646,41.4254,41.3646,41.4026,34296.0
2018-11-21 11:45:00,54.47,54.51,54.4,54.48,43631.0,41.4026,41.433,41.3494,41.4102,43631.0
2018-11-21 11:50:00,54.47,54.51,54.46,54.49,26879.0,41.4026,41.433,41.395,41.4178,26879.0
2018-11-21 11:55:00,54.49,54.52,54.45,54.52,27507.0,41.4178,41.4406,41.3874,41.4406,27507.0
2018-11-21 12:00:00,54.53,54.56,54.48,54.49,27876.0,41.4482,41.471,41.4102,41.4178,27876.0
2018-11-21 12:05:00,54.49,54.49,54.38,54.39,27785.0,41.4178,41.4178,41.3342,41.3418,27785.0
2018-11-21 12:10:00,54.4,54.46,54.38,54.45,19287.0,41.3494,41.395,41.3342,41.3874,19287.0
2018-11-21 12:15:00,54.45,54.46,54.4,54.43,18739.0,41.3874,41.395,41.3494,41.3722,18739.0
2018-11-21 12:20:00,54.44,54.47,54.39,54.42,28429.0,41.3798,41.4026,41.3418,41.3646,28429.0
2018-11-21 12:25:00,54.42,54.45,54.41,54.42,17042.0,41.3646,41.3874,41.357,41.3646,17042.0
2018-11-21 12:30:00,54.41,54.45,54.39,54.41,21439.0,41.357,41.3874,41.3418,41.357,21439.0
2018-11-21 12:35:00,54.42,54.42,54.38,54.4,23474.0,41.3646,41.3646,41.3342,41.3494,23474.0
2018-11-21 12:40:00,54.4,54.44,54.36,54.37,24290.0,41.3494,41.3798,41.319,41.3266,24290.0
2018-11-21 12:45:00,54.37,54.37,54.3,54.31,32961.0,41.3266,41.3266,41.2734,41.281,32961.0
2018-11-21 12:50:00,54.32,54.36,54.32,54.32,20756.0,41.2886,41.319,41.2886,41.2886,20756.0
2018-11-21 12:55:00,54.32,54.32,54.28,54.31,18541.0,41.2886,41.2886,41.2582,41.281,18541.0
2018-11-21 13:00:00,54.31,54.33,54.29,54.33,16422.0,41.281,41.2962,41.2658,41.2962,16422.0
2018-11-21 13:05:00,54.33,54.36,54.31,54.32,28180.0,41.2962,41.319,41.281,41.2886,28180.0
2018-11-21 13:10:00,54.33,54.36,54.33,54.36,12043.0,41.2962,41.319,41.2962,41.319,12043.0
2018-11-21 13:15:00,54.35,54.36,54.26,54.27,37507.0,41.3114,41.319,41.243,41.2506,37507.0
2018-11-21 13:20:00,54.26,54.27,54.18,54.19,44335.0,41.243,41.2506,41.1821,41.1897,44335.0
2018-11-21 13:25:00,54.19,54.22,54.18,54.2,32655.0,41.1897,41.2125,41.1821,41.1973,32655.0
2018-11-21 13:30:00,54.2,54.24,54.19,54.22,21768.0,41.1973,41.2277,41.1897,41.2125,21768.0
2018-11-21 13:35:00,54.21,54.27,54.19,54.27,26815.0,41.2049,41.2506,41.1897,41.2506,26815.0
2018-11-21 13:40:00,54.26,54.31,54.25,54.31,22711.0,41.243,41.281,41.2353,41.281,22711.0
2018-11-21 13:45:00,54.31,54.33,54.29,54.31,26302.0,41.281,41.2962,41.2658,41.281,26302.0
2018-11-21 13:50:00,54.31,54.33,54.24,54.24,39143.0,41.281,41.2962,41.2277,41.2277,39143.0
2018-11-21 13:55:00,54.24,54.24,54.16,54.16,41123.0,41.2277,41.2277,41.1669,41.1669,41123.0
2018-11-21 14:00:00,54.16,54.18,54.09,54.09,28823.0,41.1669,41.1821,41.1137,41.1137,28823.0
2018-11-21 14:05:00,54.09,54.14,54.08,54.12,44419.0,41.1137,41.1517,41.1061,41.1365,44419.0
2018-11-21 14:10:00,54.12,54.16,54.11,54.14,91397.0,41.1365,41.1669,41.1289,41.1517,91397.0
2018-11-21 14:15:00,54.15,54.22,54.14,54.21,105987.0,41.1593,41.2125,41.1517,41.2049,105987.0
2018-11-21 14:20:00,54.21,54.23,54.15,54.18,39121.0,41.2049,41.2201,41.1593,41.1821,39121.0
2018-11-21 14:25:00,54.17,54.18,54.12,54.13,59663.0,41.1745,41.1821,41.1365,41.1441,59663.0
2018-11-21 14:30:00,54.13,54.14,54.07,54.08,75329.0,41.1441,41.1517,41.0985,41.1061,75329.0
2018-11-21 14:35:00,54.08,54.11,54.07,54.09,107872.0,41.1061,41.1289,41.0985,41.1137,107872.0
2018-11-21 14:40:00,54.09,54.13,54.08,54.12,51224.0,41.1137,41.1441,41.1061,41.1365,51224.0
2018-11-21 14:45:00,54.12,54.13,54.08,54.12,30936.0,41.1365,41.1441,41.1061,41.1365,30936.0
2018-11-21 14:50:00,54.11,54.16,54.11,54.14,30949.0,41.1289,41.1669,41.1289,41.1517,30949.0
2018-11-21 14:55:00,54.13,54.16,54.08,54.09,32065.0,41.1441,41.1669,41.1061,41.1137,32065.0
2018-11-21 15:00:00,54.09,54.11,54.05,54.08,57465.0,41.1137,41.1289,41.0833,41.1061,57465.0
2018-11-21 15:05:00,54.07,54.15,54.05,54.14,76593.0,41.0985,41.1593,41.0833,41.1517,76593.0
2018-11-21 15:10:00,54.15,54.15,54.03,54.04,65390.0,41.1593,41.1593,41.0681,41.0757,65390.0
2018-11-21 15:15:00,54.05,54.07,53.97,53.97,93236.0,41.0833,41.0985,41.0225,41.0225,93236.0
2018-11-21 15:20:00,53.97,53.99,53.85,53.86,113453.0,41.0225,41.0377,40.9313,40.9389,113453.0
2018-11-21 15:25:00,53.86,53.91,53.8,53.88,90542.0,40.9389,40.9769,40.8933,40.9541,90542.0
2018-11-21 15:30:00,53.87,53.92,53.78,53.92,123185.0,40.9465,40.9845,40.8781,40.9845,123185.0
2018-11-21 15:35:00,53.91,53.93,53.88,53.89,75675.0,40.9769,40.9921,40.9541,40.9617,75675.0
2018-11-21 15:40:00,53.88,53.88,53.79,53.8,90504.0,40.9541,40.9541,40.8857,40.8933,90504.0
2018-11-21 15:45:00,53.79,53.91,53.79,53.85,109661.0,40.8857,40.9769,40.8857,40.9313,109661.0
2018-11-21 15:50:00,53.85,53.87,53.77,53.78,120404.0,40.9313,40.9465,40.8705,40.8781,120404.0
2018-11-21 15:55:00,53.77,53.8,53.68,53.68,346488.0,40.8705,40.8933,40.8021,40.8021,346488.0
2018-11-23 09:30:00,53.28,53.35,53.12,53.27,108477.0,40.4981,40.5513,40.3764,40.4905,108477.0
2018-11-23 09:35:00,53.27,53.32,53.19,53.26,58976.0,40.4905,40.5285,40.4296,40.4829,58976.0
2018-11-23 09:40:00,53.27,53.31,53.14,53.25,42492.0,40.4905,40.5209,40.3916,40.4753,42492.0
2018-11-23 09:45:00,53.25,53.37,53.12,53.33,40365.0,40.4753,40.5665,40.3764,40.5361,40365.0
2018-11-23 09:50:00,53.32,53.36,53.26,53.32,33800.0,40.5285,40.5589,40.4829,40.5285,33800.0
2018-11-23 09:55:00,53.31,53.43,53.31,53.38,41405.0,40.5209,40.6121,40.5209,40.5741,41405.0
2018-11-23 10:00:00,53.38,53.49,53.38,53.48,49440.0,40.5741,40.6577,40.5741,40.6501,49440.0
2018-11-23 10:05:00,53.47,53.52,53.42,53.51,33103.0,40.6425,40.6805,40.6045,40.6729,33103.0
2018-11-23 10:10:00,53.53,53.55,53.46,53.52,31446.0,40.6881,40.7033,40.6349,40.6805,31446.0
2018-11-23 10:15:00,53.53,53.55,53.47,53.52,25295.0,40.6881,40.7033,40.6425,40.6805,25295.0
2018-11-23 10:20:00,53.52,53.55,53.4,53.42,35199.0,40.6805,40.7033,40.5893,40.6045,35199.0
2018-11-23 10:25:00,53.42,53.44,53.37,53.4,27464.0,40.6045,40.6197,40.5665,40.5893,27464.0
2018-11-23 10:30:00,53.4,53.55,53.4,53.54,34376.0,40.5893,40.7033,40.5893,40.6957,34376.0
2018-11-23 10:35:00,53.54,53.64,53.54,53.62,29002.0,40.6957,40.7717,40.6957,40.7565,29002.0
2018-11-23 10:40:00,53.61,53.63,53.57,53.6,27402.0,40.7489,40.7641,40.7185,40.7413,27402.0
2018-11-23 10:45:00,53.6,53.66,53.58,53.64,57025.0,40.7413,40.7869,40.7261,40.7717,57025.0
2018-11-23 10:50:00,53.65,53.73,53.64,53.66,36270.0,40.7793,40.8401,40.7717,40.7869,36270.0
2018-11-23 10:55:00,53.66,53.67,53.61,53.62,26245.0,40.7869,40.7945,40.7489,40.7565,26245.0
2018-11-23 11:00:00,53.62,53.66,53.61,53.65,22430.0,40.7565,40.7869,40.7489,40.7793,22430.0
2018-11-23 11:05:00,53.66,53.76,53.66,53.74,23679.0,40.7869,40.8629,40.7869,40.8477,23679.0
2018-11-23 11:10:00,53.73,53.81,53.71,53.81,19614.0,40.8401,40.9009,40.8249,40.9009,19614.0
2018-11-23 11:15:00,53.8,53.86,53.78,53.8,26086.0,40.8933,40.9389,40.8781,40.8933,26086.0
2018-11-23 11:20:00,53.8,53.82,53.76,53.82,19868.0,40.8933,40.9085,40.8629,40.9085,19868.0
2018-11-23 11:25:00,53.82,53.86,53.78,53.84,28114.0,40.9085,40.9389,40.8781,40.9237,28114.0
2018-11-23 11:30:00,53.83,53.84,53.78,53.84,20680.0,40.9161,40.9237,40.8781,40.9237,20680.0
2018-11-23 11:35:00,53.83,53.85,53.76,53.77,23395.0,40.9161,40.9313,40.8629,40.8705,23395.0
2018-11-23 11:40:00,53.78,53.88,53.77,53.88,20678.0,40.8781,40.9541,40.8705,40.9541,20678.0
2018-11-23 11:45:00,53.89,53.96,53.88,53.94,18980.0,40.9617,41.0149,40.9541,40.9997,18980.0
2018-11-23 11:50:00,53.93,53.95,53.87,53.9,29713.0,40.9921,41.0073,40.9465,40.9693,29713.0
2018-11-23 11:55:00,53.9,53.93,53.76,53.77,31187.0,40.9693,40.9921,40.8629,40.8705,31187.0
2018-11-23 12:00:00,53.76,53.78,53.69,53.7,27362.0,40.8629,40.8781,40.8097,40.8173,27362.0
2018-11-23 12:05:00,53.7,53.8,53.7,53.76,27880.0,40.8173,40.8933,40.8173,40.8629,27880.0
2018-11-23 12:10:00,53.76,53.79,53.7,53.7,32076.0,40.8629,40.8857,40.8173,40.8173,32076.0
2018-11-23 12:15:00,53.69,53.75,53.68,53.73,55838.0,40.8097,40.8553,40.8021,40.8401,55838.0
2018-11-23 12:20:00,53.73,53.8,53.73,53.78,30831.0,40.8401,40.8933,40.8401,40.8781,30831.0
2018-11-23 12:25:00,53.78,53.83,53.77,53.79,23404.0,40.8781,40.9161,40.8705,40.8857,23404.0
2018-11-23 12:30:00,53.79,53.8,53.7,53.72,33579.0,40.8857,40.8933,40.8173,40.8325,33579.0
2018-11-23 12:35:00,53.72,53.81,53.69,53.79,56535.0,40.8325,40.9009,40.8097,40.8857,56535.0
2018-11-23 12:40:00,53.78,53.8,53.77,53.8,29372.0,40.8781,40.8933,40.8705,40.8933,29372.0
2018-11-23 12:45:00,53.81,53.83,53.71,53.74,46165.0,40.9009,40.9161,40.8249,40.8477,46165.0
2018-11-23 12:50:00,53.73,53.74,53.58,53.59,65055.0,40.8401,40.8477,40.7261,40.7337,65055.0
2018-11-23 12:55:00,53.58,53.59,53.5,53.53,256790.0,40.7261,40.7337,40.6653,40.6881,256790.0
2018-11-26 09:30:00,54.0,54.18,54.0,54.14,114713.0,41.0453,41.1821,41.0453,41.1517,114713.0
2018-11-26 09:35:00,54.14,54.3,53.97,54.27,79242.0,41.1517,41.2734,41.0225,41.2506,79242.0
2018-11-26 09:40:00,54.26,54.3,54.18,54.27,62299.0,41.243,41.2734,41.1821,41.2506,62299.0
2018-11-26 09:45:00,54.26,54.42,54.25,54.35,63976.0,41.243,41.3646,41.2353,41.3114,63976.0
2018-11-26 09:50:00,54.35,54.39,54.33,54.38,69637.0,41.3114,41.3418,41.2962,41.3342,69637.0
2018-11-26 09:55:00,54.38,54.49,54.33,54.48,72813.0,41.3342,41.4178,41.2962,41.4102,72813.0
2018-11-26 10:00:00,54.47,54.48,54.39,54.46,88805.0,41.4026,41.4102,41.3418,41.395,88805.0
2018-11-26 10:05:00,54.46,54.51,54.44,54.5,89318.0,41.395,41.433,41.3798,41.4254,89318.0
2018-11-26 10:10:00,54.5,54.52,54.43,54.47,37627.0,41.4254,41.4406,41.3722,41.4026,37627.0
2018-11-26 10:15:00,54.47,54.52,54.45,54.46,55099.0,41.4026,41.4406,41.3874,41.395,55099.0
2018-11-26 10:20:00,54.45,54.49,54.43,54.45,55472.0,41.3874,41.4178,41.3722,41.3874,55472.0
2018-11-26 10:25:00,54.45,54.47,54.38,54.43,45325.0,41.3874,41.4026,41.3342,41.3722,45325.0
2018-11-26 10:30:00,54.42,54.5,54.42,54.46,30028.0,41.3646,41.4254,41.3646,41.395,30028.0
2018-11-26 10:35:00,54.46,54.48,54.4,54.47,69801.0,41.395,41.4102,41.3494,41.4026,69801.0
2018-11-26 10:40:00,54.47,54.52,54.45,54.51,66520.0,41.4026,41.4406,41.3874,41.433,66520.0
2018-11-26 10:45:00,54.51,54.53,54.46,54.46,30546.0,41.433,41.4482,41.395,41.395,30546.0
2018-11-26 10:50:00,54.46,54.62,54.46,54.61,54147.0,41.395,41.5166,41.395,41.509,54147.0
2018-11-26 10:55:00,54.6,54.6,54.52,54.56,42783.0,41.5014,41.5014,41.4406,41.471,42783.0
2018-11-26 11:00:00,54.56,54.58,54.47,54.5,40949.0,41.471,41.4862,41.4026,41.4254,40949.0
2018-11-26 11:05:00,54.49,54.49,54.43,54.45,24854.0,41.4178,41.4178,41.3722,41.3874,24854.0
2018-11-26 11:10:00,54.44,54.49,54.37,54.48,29395.0,41.3798,41.4178,41.3266,41.4102,29395.0
2018-11-26 11:15:00,54.47,54.51,54.41,54.43,57805.0,41.4026,41.433,41.357,41.3722,57805.0
2018-11-26 11:20:00,54.43,54.47,54.4,54.44,31624.0,41.3722,41.4026,41.3494,41.3798,31624.0
2018-11-26 11:25:00,54.43,54.44,54.33,54.34,41154.0,41.3722,41.3798,41.2962,41.3038,41154.0
2018-11-26 11:30:00,54.34,54.34,54.24,54.25,23544.0,41.3038,41.3038,41.2277,41.2353,23544.0
2018-11-26 11:35:00,54.25,54.27,54.19,54.22,31052.0,41.2353,41.2506,41.1897,41.2125,31052.0
2018-11-26 11:40:00,54.21,54.32,54.21,54.29,35257.0,41.2049,41.2886,41.2049,41.2658,35257.0
2018-11-26 11:45:00,54.29,54.29,54.22,54.25,33023.0,41.2658,41.2658,41.2125,41.2353,33023.0
2018-11-26 11:50:00,54.26,54.32,54.25,54.31,30684.0,41.243,41.2886,41.2353,41.281,30684.0
2018-11-26 11:55:00,54.31,54.32,54.28,54.29,36855.0,41.281,41.2886,41.2582,41.2658,36855.0
2018-11-26 12:00:00,54.29,54.29,54.24,54.27,93082.0,41.2658,41.2658,41.2277,41.2506,93082.0
2018-11-26 12:05:00,54.28,54.32,54.24,54.32,78098.0,41.2582,41.2886,41.2277,41.2886,78098.0
2018-11-26 12:10:00,54.32,54.34,54.22,54.27,73096.0,41.2886,41.3038,41.2125,41.2506,73096.0
2018-11-26 12:15:00,54.27,54.3,54.24,54.25,31575.0,41.2506,41.2734,41.2277,41.2353,31575.0
2018-11-26 12:20:00,54.24,54.27,54.2,54.26,24623.0,41.2277,41.2506,41.1973,41.243,24623.0
2018-11-26 12:25:00,54.26,54.26,54.2,54.23,42109.0,41.243,41.243,41.1973,41.2201,42109.0
2018-11-26 12:30:00,54.22,54.25,54.18,54.18,27235.0,41.2125,41.2353,41.1821,41.1821,27235.0
2018-11-26 12:35:00,54.18,54.19,54.11,54.16,39235.0,41.1821,41.1897,41.1289,41.1669,39235.0
2018-11-26 12:40:00,54.16,54.18,54.14,54.17,71539.0,41.1669,41.1821,41.1517,41.1745,71539.0
2018-11-26 12:45:00,54.18,54.2,54.12,54.15,42150.0,41.1821,41.1973,41.1365,41.1593,42150.0
2018-11-26 12:50:00,54.15,54.21,54.14,54.21,26265.0,41.1593,41.2049,41.1517,41.2049,26265.0
2018-11-26 12:55:00,54.21,54.23,54.17,54.21,29517.0,41.2049,41.2201,41.1745,41.2049,29517.0
2018-11-26 13:00:00,54.21,54.23,54.17,54.17,50887.0,41.2049,41.2201,41.1745,41.1745,50887.0
2018-11-26 13:05:00,54.17,54.25,54.16,54.25,22391.0,41.1745,41.2353,41.1669,41.2353,22391.0
2018-11-26 13:10:00,54.25,54.29,54.23,54.24,54103.0,41.2353,41.2658,41.2201,41.2277,54103.0
2018-11-26 13:15:00,54.24,54.25,54.2,54.21,25960.0,41.2277,41.2353,41.1973,41.2049,25960.0
2018-11-26 13:20:00,54.21,54.25,54.2,54.21,28987.0,41.2049,41.2353,41.1973,41.2049,28987.0
2018-11-26 13:25:00,54.2,54.21,54.15,54.16,35956.0,41.1973,41.2049,41.1593,41.1669,35956.0
2018-11-26 13:30:00,54.16,54.19,54.15,54.17,41193.0,41.1669,41.1897,41.1593,41.1745,41193.0
2018-11-26 13:35:00,54.16,54.18,54.14,54.17,33871.0,41.1669,41.1821,41.1517,41.1745,33871.0
2018-11-26 13:40:00,54.18,54.18,54.13,54.15,52063.0,41.1821,41.1821,41.1441,41.1593,52063.0
2018-11-26 13:45:00,54.15,54.2,54.12,54.16,100127.0,41.1593,41.1973,41.1365,41.1669,100127.0
2018-11-26 13:50:00,54.16,54.21,54.15,54.16,49139.0,41.1669,41.2049,41.1593,41.1669,49139.0
2018-11-26 13:55:00,54.16,54.2,54.13,54.2,39812.0,41.1669,41.1973,41.1441,41.1973,39812.0
2018-11-26 14:00:00,54.2,54.23,54.18,54.21,29113.0,41.1973,41.2201,41.1821,41.2049,29113.0
2018-11-26 14:05:00,54.21,54.24,54.19,54.23,32943.0,41.2049,41.2277,41.1897,41.2201,32943.0
2018-11-26 14:10:00,54.23,54.25,54.21,54.24,51406.0,41.2201,41.2353,41.2049,41.2277,51406.0
2018-11-26 14:15:00,54.24,54.28,54.23,54.27,34199.0,41.2277,41.2582,41.2201,41.2506,34199.0
2018-11-26 14:20:00,54.27,54.3,54.26,54.29,31655.0,41.2506,41.2734,41.243,41.2658,31655.0
2018-11-26 14:25:00,54.29,54.3,54.26,54.27,40035.0,41.2658,41.2734,41.243,41.2506,40035.0
2018-11-26 14:30:00,54.27,54.35,54.26,54.33,73123.0,41.2506,41.3114,41.243,41.2962,73123.0
2018-11-26 14:35:00,54.33,54.34,54.3,54.31,39898.0,41.2962,41.3038,41.2734,41.281,39898.0
2018-11-26 14:40:00,54.32,54.32,54.29,54.29,40917.0,41.2886,41.2886,41.2658,41.2658,40917.0
2018-11-26 14:45:00,54.29,54.3,54.25,54.27,39798.0,41.2658,41.2734,41.2353,41.2506,39798.0
2018-11-26 14:50:00,54.27,54.28,54.23,54.28,40517.0,41.2506,41.2582,41.2201,41.2582,40517.0
2018-11-26 14:55:00,54.27,54.27,54.23,54.27,64997.0,41.2506,41.2506,41.2201,41.2506,64997.0
2018-11-26 15:00:00,54.28,54.31,54.23,54.25,95745.0,41.2582,41.281,41.2201,41.2353,95745.0
2018-11-26 15:05:00,54.25,54.26,54.22,54.24,36876.0,41.2353,41.243,41.2125,41.2277,36876.0
2018-11-26 15:10:00,54.24,54.29,54.2,54.28,57329.0,41.2277,41.2658,41.1973,41.2582,57329.0
2018-11-26 15:15:00,54.27,54.29,54.23,54.24,66841.0,41.2506,41.2658,41.2201,41.2277,66841.0
2018-11-26 15:20:00,54.24,54.26,54.2,54.21,84508.0,41.2277,41.243,41.1973,41.2049,84508.0
2018-11-26 15:25:00,54.21,54.26,54.21,54.25,38424.0,41.2049,41.243,41.2049,41.2353,38424.0
2018-11-26 15:30:00,54.25,54.26,54.2,54.24,141532.0,41.2353,41.243,41.1973,41.2277,141532.0
2018-11-26 15:35:00,54.23,54.25,54.18,54.21,95366.0,41.2201,41.2353,41.1821,41.2049,95366.0
2018-11-26 15:40:00,54.21,54.25,54.2,54.23,76133.0,41.2049,41.2353,41.1973,41.2201,76133.0
2018-11-26 15:45:00,54.23,54.25,54.21,54.22,97702.0,41.2201,41.2353,41.2049,41.2125,97702.0
2018-11-26 15:50:00,54.22,54.24,54.19,54.2,140462.0,41.2125,41.2277,41.1897,41.1973,140462.0
2018-11-26 15:55:00,54.2,54.21,54.13,54.16,370516.0,41.1973,41.2049,41.1441,41.1669,370516.0
2018-11-27 09:30:00,53.79,54.03,53.75,53.96,134336.0,40.8857,41.0681,40.8553,41.0149,134336.0
2018-11-27 09:35:00,53.98,54.01,53.9,53.93,167044.0,41.0301,41.0529,40.9693,40.9921,167044.0
2018-11-27 09:40:00,53.95,53.97,53.77,53.87,113223.0,41.0073,41.0225,40.8705,40.9465,113223.0
2018-11-27 09:45:00,53.88,53.93,53.78,53.91,190662.0,40.9541,40.9921,40.8781,40.9769,190662.0
2018-11-27 09:50:00,53.89,53.99,53.85,53.98,71590.0,40.9617,41.0377,40.9313,41.0301,71590.0
2018-11-27 09:55:00,53.98,54.0,53.89,53.93,105760.0,41.0301,41.0453,40.9617,40.9921,105760.0
2018-11-27 10:00:00,53.92,53.93,53.79,53.8,68345.0,40.9845,40.9921,40.8857,40.8933,68345.0
2018-11-27 10:05:00,53.8,53.84,53.77,53.83,118537.0,40.8933,40.9237,40.8705,40.9161,118537.0
2018-11-27 10:10:00,53.83,54.01,53.82,53.94,118674.0,40.9161,41.0529,40.9085,40.9997,118674.0
2018-11-27 10:15:00,53.95,54.03,53.91,54.01,150553.0,41.0073,41.0681,40.9769,41.0529,150553.0
2018-11-27 10:20:00,54.02,54.02,53.94,53.98,79861.0,41.0605,41.0605,40.9997,41.0301,79861.0
2018-11-27 10:25:00,53.98,54.0,53.91,53.93,60963.0,41.0301,41.0453,40.9769,40.9921,60963.0
2018-11-27 10:30:00,53.93,54.01,53.92,53.98,48119.0,40.9921,41.0529,40.9845,41.0301,48119.0
2018-11-27 10:35:00,53.99,54.0,53.88,53.91,49909.0,41.0377,41.0453,40.9541,40.9769,49909.0
2018-11-27 10:40:00,53.91,53.96,53.89,53.9,68920.0,40.9769,41.0149,40.9617,40.9693,68920.0
2018-11-27 10:45:00,53.9,53.91,53.84,53.86,59480.0,40.9693,40.9769,40.9237,40.9389,59480.0
2018-11-27 10:50:00,53.86,53.92,53.86,53.9,79107.0,40.9389,40.9845,40.9389,40.9693,79107.0
2018-11-27 10:55:00,53.91,54.0,53.9,53.91,108865.0,40.9769,41.0453,40.9693,40.9769,108865.0
2018-11-27 11:00:00,53.9,53.98,53.88,53.98,99313.0,40.9693,41.0301,40.9541,41.0301,99313.0
2018-11-27 11:05:00,53.98,54.0,53.9,53.92,57601.0,41.0301,41.0453,40.9693,40.9845,57601.0
2018-11-27 11:10:00,53.93,53.93,53.84,53.85,41677.0,40.9921,40.9921,40.9237,40.9313,41677.0
2018-11-27 11:15:00,53.84,53.85,53.65,53.71,82007.0,40.9237,40.9313,40.7793,40.8249,82007.0
2018-11-27 11:20:00,53.71,53.72,53.56,53.57,55125.0,40.8249,40.8325,40.7109,40.7185,55125.0
2018-11-27 11:25:00,53.56,53.6,53.54,53.58,79876.0,40.7109,40.7413,40.6957,40.7261,79876.0
2018-11-27 11:30:00,53.57,53.6,53.51,53.54,84319.0,40.7185,40.7413,40.6729,40.6957,84319.0
2018-11-27 11:35:00,53.54,53.63,53.52,53.53,56234.0,40.6957,40.7641,40.6805,40.6881,56234.0
2018-11-27 11:40:00,53.53,53.57,53.47,53.55,57865.0,40.6881,40.7185,40.6425,40.7033,57865.0
2018-11-27 11:45:00,53.55,53.7,53.55,53.67,56449.0,40.7033,40.8173,40.7033,40.7945,56449.0
2018-11-27 11:50:00,53.67,53.74,53.65,53.71,87449.0,40.7945,40.8477,40.7793,40.8249,87449.0
2018-11-27 11:55:00,53.71,53.76,53.7,53.71,49989.0,40.8249,40.8629,40.8173,40.8249,49989.0
2018-11-27 12:00:00,53.71,53.73,53.68,53.71,54379.0,40.8249,40.8401,40.8021,40.8249,54379.0
2018-11-27 12:05:00,53.71,53.71,53.67,53.69,38370.0,40.8249,40.8249,40.7945,40.8097,38370.0
2018-11-27 12:10:00,53.69,53.69,53.63,53.65,37872.0,40.8097,40.8097,40.7641,40.7793,37872.0
2018-11-27 12:15:00,53.64,53.67,53.62,53.64,34017.0,40.7717,40.7945,40.7565,40.7717,34017.0
2018-11-27 12:20:00,53.65,53.67,53.62,53.63,30842.0,40.7793,40.7945,40.7565,40.7641,30842.0
2018-11-27 12:25:00,53.64,53.64,53.57,53.59,41985.0,40.7717,40.7717,40.7185,40.7337,41985.0
2018-11-27 12:30:00,53.6,53.63,53.55,53.63,38013.0,40.7413,40.7641,40.7033,40.7641,38013.0
2018-11-27 12:35:00,53.63,53.69,53.63,53.69,45761.0,40.7641,40.8097,40.7641,40.8097,45761.0
2018-11-27 12:40:00,53.69,53.7,53.66,53.66,39114.0,40.8097,40.8173,40.7869,40.7869,39114.0
2018-11-27 12:45:00,53.67,53.67,53.59,53.6,45332.0,40.7945,40.7945,40.7337,40.7413,45332.0
2018-11-27 12:50:00,53.6,53.62,53.56,53.6,44584.0,40.7413,40.7565,40.7109,40.7413,44584.0
2018-11-27 12:55:00,53.6,53.66,53.6,53.64,32467.0,40.7413,40.7869,40.7413,40.7717,32467.0
2018-11-27 13:00:00,53.64,53.68,53.62,53.65,34041.0,40.7717,40.8021,40.7565,40.7793,34041.0
2018-11-27 13:05:00,53.65,53.67,53.64,53.66,28418.0,40.7793,40.7945,40.7717,40.7869,28418.0
2018-11-27 13:10:00,53.66,53.66,53.6,53.66,32825.0,40.7869,40.7869,40.7413,40.7869,32825.0
2018-11-27 13:15:00,53.66,53.74,53.6,53.64,124217.0,40.7869,40.8477,40.7413,40.7717,124217.0
2018-11-27 13:20:00,53.65,53.68,53.59,53.64,30739.0,40.7793,40.8021,40.7337,40.7717,30739.0
2018-11-27 13:25:00,53.64,53.64,53.57,53.6,44092.0,40.7717,40.7717,40.7185,40.7413,44092.0
2018-11-27 13:30:00,53.61,53.64,53.6,53.64,32817.0,40.7489,40.7717,40.7413,40.7717,32817.0
2018-11-27 13:35:00,53.64,53.66,53.57,53.64,94130.0,40.7717,40.7869,40.7185,40.7717,94130.0
2018-11-27 13:40:00,53.64,53.66,53.58,53.6,57536.0,40.7717,40.7869,40.7261,40.7413,57536.0
2018-11-27 13:45:00,53.6,53.62,53.58,53.6,37935.0,40.7413,40.7565,40.7261,40.7413,37935.0
2018-11-27 13:50:00,53.6,53.62,53.58,53.6,32083.0,40.7413,40.7565,40.7261,40.7413,32083.0
2018-11-27 13:55:00,53.59,53.66,53.58,53.66,47346.0,40.7337,40.7869,40.7261,40.7869,47346.0
2018-11-27 14:00:00,53.66,53.69,53.63,53.69,48889.0,40.7869,40.8097,40.7641,40.8097,48889.0
2018-11-27 14:05:00,53.68,53.69,53.65,53.67,61153.0,40.8021,40.8097,40.7793,40.7945,61153.0
2018-11-27 14:10:00,53.67,53.68,53.64,53.67,27061.0,40.7945,40.8021,40.7717,40.7945,27061.0
2018-11-27 14:15:00,53.68,53.69,53.62,53.62,49160.0,40.8021,40.8097,40.7565,40.7565,49160.0
2018-11-27 14:20:00,53.62,53.63,53.58,53.6,37830.0,40.7565,40.7641,40.7261,40.7413,37830.0
2018-11-27 14:25:00,53.6,53.63,53.59,53.6,42718.0,40.7413,40.7641,40.7337,40.7413,42718.0
2018-11-27 14:30:00,53.6,53.62,53.59,53.59,41754.0,40.7413,40.7565,40.7337,40.7337,41754.0
2018-11-27 14:35:00,53.6,53.65,53.58,53.6,78208.0,40.7413,40.7793,40.7261,40.7413,78208.0
2018-11-27 14:40:00,53.6,53.63,53.59,53.63,46924.0,40.7413,40.7641,40.7337,40.7641,46924.0
2018-11-27 14:45:00,53.63,53.64,53.61,53.63,58698.0,40.7641,40.7717,40.7489,40.7641,58698.0
2018-11-27 14:50:00,53.63,53.64,53.59,53.63,46442.0,40.7641,40.7717,40.7337,40.7641,46442.0
2018-11-27 14:55:00,53.62,53.63,53.6,53.62,37809.0,40.7565,40.7641,40.7413,40.7565,37809.0
2018-11-27 15:00:00,53.61,53.63,53.58,53.61,91145.0,40.7489,40.7641,40.7261,40.7489,91145.0
2018-11-27 15:05:00,53.61,53.62,53.55,53.56,86052.0,40.7489,40.7565,40.7033,40.7109,86052.0
2018-11-27 15:10:00,53.57,53.58,53.53,53.54,66753.0,40.7185,40.7261,40.6881,40.6957,66753.0
2018-11-27 15:15:00,53.54,53.56,53.49,53.5,64064.0,40.6957,40.7109,40.6577,40.6653,64064.0
2018-11-27 15:20:00,53.5,53.53,53.47,53.49,70874.0,40.6653,40.6881,40.6425,40.6577,70874.0
2018-11-27 15:25:00,53.5,53.53,53.5,53.53,62529.0,40.6653,40.6881,40.6653,40.6881,62529.0
2018-11-27 15:30:00,53.53,53.56,53.48,53.56,125850.0,40.6881,40.7109,40.6501,40.7109,125850.0
2018-11-27 15:35:00,53.55,53.62,53.54,53.6,180267.0,40.7033,40.7565,40.6957,40.7413,180267.0
2018-11-27 15:40:00,53.59,53.62,53.58,53.61,114147.0,40.7337,40.7565,40.7261,40.7489,114147.0
2018-11-27 15:45:00,53.61,53.68,53.6,53.67,177160.0,40.7489,40.8021,40.7413,40.7945,177160.0
2018-11-27 15:50:00,53.68,53.74,53.66,53.71,225663.0,40.8021,40.8477,40.7869,40.8249,225663.0
2018-11-27 15:55:00,53.7,53.77,53.69,53.73,510797.0,40.8173,40.8705,40.8097,40.8401,510797.0
2018-11-28 09:30:00,54.02,54.06,53.84,54.0,121253.0,41.0605,41.0909,40.9237,41.0453,121253.0
2018-11-28 09:35:00,54.0,54.13,53.94,54.12,65673.0,41.0453,41.1441,40.9997,41.1365,65673.0
2018-11-28 09:40:00,54.13,54.22,54.0,54.02,74369.0,41.1441,41.2125,41.0453,41.0605,74369.0
2018-11-28 09:45:00,54.02,54.07,53.91,53.92,59919.0,41.0605,41.0985,40.9769,40.9845,59919.0
2018-11-28 09:50:00,53.92,53.98,53.86,53.86,64321.0,40.9845,41.0301,40.9389,40.9389,64321.0
2018-11-28 09:55:00,53.86,53.89,53.69,53.69,73281.0,40.9389,40.9617,40.8097,40.8097,73281.0
2018-11-28 10:00:00,53.7,53.76,53.67,53.76,76644.0,40.8173,40.8629,40.7945,40.8629,76644.0
2018-11-28 10:05:00,53.76,53.77,53.64,53.64,49166.0,40.8629,40.8705,40.7717,40.7717,49166.0
2018-11-28 10:10:00,53.64,53.64,53.45,53.48,73452.0,40.7717,40.7717,40.6273,40.6501,73452.0
2018-11-28 10:15:00,53.48,53.51,53.37,53.4,75571.0,40.6501,40.6729,40.5665,40.5893,75571.0
2018-11-28 10:20:00,53.4,53.41,53.29,53.31,55643.0,40.5893,40.5969,40.5057,40.5209,55643.0
2018-11-28 10:25:00,53.32,53.36,53.26,53.28,44071.0,40.5285,40.5589,40.4829,40.4981,44071.0
2018-11-28 10:30:00,53.28,53.29,53.22,53.28,71830.0,40.4981,40.5057,40.4524,40.4981,71830.0
2018-11-28 10:35:00,53.28,53.4,53.27,53.36,55431.0,40.4981,40.5893,40.4905,40.5589,55431.0
2018-11-28 10:40:00,53.35,53.44,53.3,53.41,58888.0,40.5513,40.6197,40.5133,40.5969,58888.0
2018-11-28 10:45:00,53.41,53.46,53.39,53.43,48993.0,40.5969,40.6349,40.5817,40.6121,48993.0
2018-11-28 10:50:00,53.44,53.59,53.43,53.57,44456.0,40.6197,40.7337,40.6121,40.7185,44456.0
2018-11-28 10:55:00,53.57,53.6,53.52,53.54,28354.0,40.7185,40.7413,40.6805,40.6957,28354.0
2018-11-28 11:00:00,53.54,53.62,53.52,53.61,31515.0,40.6957,40.7565,40.6805,40.7489,31515.0
2018-11-28 11:05:00,53.62,53.72,53.58,53.72,29870.0,40.7565,40.8325,40.7261,40.8325,29870.0
2018-11-28 11:10:00,53.72,53.74,53.63,53.64,46754.0,40.8325,40.8477,40.7641,40.7717,46754.0
2018-11-28 11:15:00,53.64,53.68,53.61,53.68,62129.0,40.7717,40.8021,40.7489,40.8021,62129.0
2018-11-28 11:20:00,53.69,53.72,53.64,53.72,69250.0,40.8097,40.8325,40.7717,40.8325,69250.0
2018-11-28 11:25:00,53.72,53.79,53.7,53.79,73841.0,40.8325,40.8857,40.8173,40.8857,73841.0
2018-11-28 11:30:00,53.79,53.82,53.78,53.78,34333.0,40.8857,40.9085,40.8781,40.8781,34333.0
2018-11-28 11:35:00,53.79,53.83,53.77,53.77,32873.0,40.8857,40.9161,40.8705,40.8705,32873.0
2018-11-28 11:40:00,53.76,53.76,53.65,53.67,42631.0,40.8629,40.8629,40.7793,40.7945,42631.0
2018-11-28 11:45:00,53.68,53.69,53.63,53.67,63333.0,40.8021,40.8097,40.7641,40.7945,63333.0
2018-11-28 11:50:00,53.68,53.79,53.66,53.74,48120.0,40.8021,40.8857,40.7869,40.8477,48120.0
2018-11-28 11:55:00,53.75,53.82,53.72,53.81,43052.0,40.8553,40.9085,40.8325,40.9009,43052.0
2018-11-28 12:00:00,53.82,54.14,53.81,54.14,131887.0,40.9085,41.1517,40.9009,41.1517,131887.0
2018-11-28 12:05:00,54.14,54.34,54.14,54.3,79084.0,41.1517,41.3038,41.1517,41.2734,79084.0
2018-11-28 12:10:00,54.3,54.32,54.15,54.2,91733.0,41.2734,41.2886,41.1593,41.1973,91733.0
2018-11-28 12:15:00,54.2,54.25,54.07,54.15,68545.0,41.1973,41.2353,41.0985,41.1593,68545.0
2018-11-28 12:20:00,54.16,54.19,54.11,54.12,42687.0,41.1669,41.1897,41.1289,41.1365,42687.0
2018-11-28 12:25:00,54.12,54.13,54.01,54.09,114163.0,41.1365,41.1441,41.0529,41.1137,114163.0
2018-11-28 12:30:00,54.09,54.13,54.01,54.02,66509.0,41.1137,41.1441,41.0529,41.0605,66509.0
2018-11-28 12:35:00,54.02,54.1,54.02,54.07,46066.0,41.0605,41.1213,41.0605,41.0985,46066.0
2018-11-28 12:40:00,54.07,54.07,53.99,54.02,42080.0,41.0985,41.0985,41.0377,41.0605,42080.0
2018-11-28 12:45:00,54.02,54.11,54.02,54.08,48146.0,41.0605,41.1289,41.0605,41.1061,48146.0
2018-11-28 12:50:00,54.09,54.18,54.08,54.16,48912.0,41.1137,41.1821,41.1061,41.1669,48912.0
2018-11-28 12:55:00,54.15,54.2,54.09,54.09,72420.0,41.1593,41.1973,41.1137,41.1137,72420.0
2018-11-28 13:00:00,54.09,54.12,54.02,54.05,141668.0,41.1137,41.1365,41.0605,41.0833,141668.0
2018-11-28 13:05:00,54.04,54.1,54.03,54.07,49399.0,41.0757,41.1213,41.0681,41.0985,49399.0
2018-11-28 13:10:00,54.07,54.2,54.06,54.18,43784.0,41.0985,41.1973,41.0909,41.1821,43784.0
2018-11-28 13:15:00,54.18,54.23,54.17,54.19,32159.0,41.1821,41.2201,41.1745,41.1897,32159.0
2018-11-28 13:20:00,54.18,54.2,54.14,54.17,29995.0,41.1821,41.1973,41.1517,41.1745,29995.0
2018-11-28 13:25:00,54.17,54.24,54.16,54.21,33171.0,41.1745,41.2277,41.1669,41.2049,33171.0
2018-11-28 13:30:00,54.22,54.27,54.16,54.16,39206.0,41.2125,41.2506,41.1669,41.1669,39206.0
2018-11-28 13:35:00,54.16,54.22,54.16,54.21,87361.0,41.1669,41.2125,41.1669,41.2049,87361.0
2018-11-28 13:40:00,54.2,54.22,54.16,54.16,57219.0,41.1973,41.2125,41.1669,41.1669,57219.0
2018-11-28 13:45:00,54.17,54.23,54.15,54.22,43316.0,41.1745,41.2201,41.1593,41.2125,43316.0
2018-11-28 13:50:00,54.22,54.22,54.13,54.14,58805.0,41.2125,41.2125,41.1441,41.1517,58805.0
2018-11-28 13:55:00,54.14,54.18,54.12,54.16,31149.0,41.1517,41.1821,41.1365,41.1669,31149.0
2018-11-28 14:00:00,54.16,54.19,54.11,54.16,41437.0,41.1669,41.1897,41.1289,41.1669,41437.0
2018-11-28 14:05:00,54.16,54.19,54.14,54.17,41612.0,41.1669,41.1897,41.1517,41.1745,41612.0
2018-11-28 14:10:00,54.17,54.21,54.13,54.21,32018.0,41.1745,41.2049,41.1441,41.2049,32018.0
2018-11-28 14:15:00,54.21,54.21,54.11,54.14,76755.0,41.2049,41.2049,41.1289,41.1517,76755.0
2018-11-28 14:20:00,54.14,54.14,54.06,54.12,34005.0,41.1517,41.1517,41.0909,41.1365,34005.0
2018-11-28 14:25:00,54.13,54.16,54.11,54.14,76696.0,41.1441,41.1669,41.1289,41.1517,76696.0
2018-11-28 14:30:00,54.14,54.16,54.09,54.11,38381.0,41.1517,41.1669,41.1137,41.1289,38381.0
2018-11-28 14:35:00,54.12,54.12,54.02,54.02,65267.0,41.1365,41.1365,41.0605,41.0605,65267.0
2018-11-28 14:40:00,54.03,54.05,54.01,54.04,67818.0,41.0681,41.0833,41.0529,41.0757,67818.0
2018-11-28 14:45:00,54.04,54.09,54.03,54.09,62141.0,41.0757,41.1137,41.0681,41.1137,62141.0
2018-11-28 14:50:00,54.09,54.11,54.03,54.03,33120.0,41.1137,41.1289,41.0681,41.0681,33120.0
2018-11-28 14:55:00,54.02,54.03,53.98,53.98,64032.0,41.0605,41.0681,41.0301,41.0301,64032.0
2018-11-28 15:00:00,53.98,54.01,53.94,54.0,52041.0,41.0301,41.0529,40.9997,41.0453,52041.0
2018-11-28 15:05:00,54.0,54.02,53.95,53.97,52290.0,41.0453,41.0605,41.0073,41.0225,52290.0
2018-11-28 15:10:00,53.98,54.01,53.95,54.0,79584.0,41.0301,41.0529,41.0073,41.0453,79584.0
2018-11-28 15:15:00,54.0,54.0,53.98,54.0,39386.0,41.0453,41.0453,41.0301,41.0453,39386.0
2018-11-28 15:20:00,53.99,54.07,53.99,54.06,87839.0,41.0377,41.0985,41.0377,41.0909,87839.0
2018-11-28 15:25:00,54.07,54.13,54.07,54.11,101834.0,41.0985,41.1441,41.0985,41.1289,101834.0
2018-11-28 15:30:00,54.12,54.12,54.06,54.12,229664.0,41.1365,41.1365,41.0909,41.1365,229664.0
2018-11-28 15:35:00,54.12,54.19,54.1,54.16,145314.0,41.1365,41.1897,41.1213,41.1669,145314.0
2018-11-28 15:40:00,54.17,54.22,54.16,54.2,99679.0,41.1745,41.2125,41.1669,41.1973,99679.0
2018-11-28 15:45:00,54.2,54.27,54.19,54.26,139389.0,41.1973,41.2506,41.1897,41.243,139389.0
2018-11-28 15:50:00,54.26,54.29,54.25,54.28,141135.0,41.243,41.2658,41.2353,41.2582,141135.0
2018-11-28 15:55:00,54.27,54.29,54.23,54.28,414997.0,41.2506,41.2658,41.2201,41.2582,414997.0
2018-11-29 09:30:00,54.0,54.22,54.0,54.12,122374.0,41.0453,41.2125,41.0453,41.1365,122374.0
2018-11-29 09:35:00,54.11,54.3,54.05,54.28,62657.0,41.1289,41.2734,41.0833,41.2582,62657.0
2018-11-29 09:40:00,54.28,54.32,54.23,54.27,44795.0,41.2582,41.2886,41.2201,41.2506,44795.0
2018-11-29 09:45:00,54.27,54.28,54.2,54.2,44432.0,41.2506,41.2582,41.1973,41.1973,44432.0
2018-11-29 09:50:00,54.2,54.2,54.07,54.12,41504.0,41.1973,41.1973,41.0985,41.1365,41504.0
2018-11-29 09:55:00,54.11,54.19,54.1,54.17,35574.0,41.1289,41.1897,41.1213,41.1745,35574.0
2018-11-29 10:00:00,54.18,54.18,54.08,54.09,53669.0,41.1821,41.1821,41.1061,41.1137,53669.0
2018-11-29 10:05:00,54.08,54.09,53.96,54.07,122155.0,41.1061,41.1137,41.0149,41.0985,122155.0
2018-11-29 10:10:00,54.08,54.15,54.06,54.15,31079.0,41.1061,41.1593,41.0909,41.1593,31079.0
2018-11-29 10:15:00,54.14,54.17,54.08,54.09,47775.0,41.1517,41.1745,41.1061,41.1137,47775.0
2018-11-29 10:20:00,54.08,54.11,54.05,54.09,43261.0,41.1061,41.1289,41.0833,41.1137,43261.0
2018-11-29 10:25:00,54.09,54.11,54.04,54.04,39977.0,41.1137,41.1289,41.0757,41.0757,39977.0
2018-11-29 10:30:00,54.05,54.24,54.04,54.11,98791.0,41.0833,41.2277,41.0757,41.1289,98791.0
2018-11-29 10:35:00,54.1,54.1,53.83,53.85,66671.0,41.1213,41.1213,40.9161,40.9313,66671.0
2018-11-29 10:40:00,53.85,53.86,53.8,53.86,40162.0,40.9313,40.9389,40.8933,40.9389,40162.0
2018-11-29 10:45:00,53.85,53.9,53.79,53.85,35728.0,40.9313,40.9693,40.8857,40.9313,35728.0
2018-11-29 10:50:00,53.85,53.94,53.84,53.93,30756.0,40.9313,40.9997,40.9237,40.9921,30756.0
2018-11-29 10:55:00,53.93,54.0,53.92,53.97,27208.0,40.9921,41.0453,40.9845,41.0225,27208.0
2018-11-29 11:00:00,53.97,54.04,53.96,54.03,37613.0,41.0225,41.0757,41.0149,41.0681,37613.0
2018-11-29 11:05:00,54.04,54.1,54.02,54.08,33320.0,41.0757,41.1213,41.0605,41.1061,33320.0
2018-11-29 11:10:00,54.07,54.08,53.96,54.02,41114.0,41.0985,41.1061,41.0149,41.0605,41114.0
2018-11-29 11:15:00,54.03,54.03,53.96,54.02,25664.0,41.0681,41.0681,41.0149,41.0605,25664.0
2018-11-29 11:20:00,54.02,54.13,53.97,54.07,69531.0,41.0605,41.1441,41.0225,41.0985,69531.0
2018-11-29 11:25:00,54.08,54.13,54.03,54.13,41488.0,41.1061,41.1441,41.0681,41.1441,41488.0
2018-11-29 11:30:00,54.13,54.14,54.04,54.05,25433.0,41.1441,41.1517,41.0757,41.0833,25433.0
2018-11-29 11:35:00,54.05,54.08,54.0,54.08,21604.0,41.0833,41.1061,41.0453,41.1061,21604.0
2018-11-29 11:40:00,54.08,54.09,54.06,54.06,18849.0,41.1061,41.1137,41.0909,41.0909,18849.0
2018-11-29 11:45:00,54.07,54.07,53.97,53.98,22383.0,41.0985,41.0985,41.0225,41.0301,22383.0
2018-11-29 11:50:00,53.97,53.98,53.89,53.96,45309.0,41.0225,41.0301,40.9617,41.0149,45309.0
2018-11-29 11:55:00,53.96,54.0,53.93,53.99,21305.0,41.0149,41.0453,40.9921,41.0377,21305.0
2018-11-29 12:00:00,53.99,53.99,53.95,53.97,23964.0,41.0377,41.0377,41.0073,41.0225,23964.0
2018-11-29 12:05:00,53.97,53.98,53.94,53.98,28649.0,41.0225,41.0301,40.9997,41.0301,28649.0
2018-11-29 12:10:00,53.98,54.0,53.94,53.97,41276.0,41.0301,41.0453,40.9997,41.0225,41276.0
2018-11-29 12:15:00,53.97,54.0,53.96,53.96,27775.0,41.0225,41.0453,41.0149,41.0149,27775.0
2018-11-29 12:20:00,53.97,54.01,53.95,54.01,21031.0,41.0225,41.0529,41.0073,41.0529,21031.0
2018-11-29 12:25:00,54.01,54.04,53.99,54.02,24727.0,41.0529,41.0757,41.0377,41.0605,24727.0
2018-11-29 12:30:00,54.02,54.08,54.01,54.05,28158.0,41.0605,41.1061,41.0529,41.0833,28158.0
2018-11-29 12:35:00,54.05,54.06,54.02,54.04,32368.0,41.0833,41.0909,41.0605,41.0757,32368.0
2018-11-29 12:40:00,54.04,54.09,54.04,54.08,22738.0,41.0757,41.1137,41.0757,41.1061,22738.0
2018-11-29 12:45:00,54.07,54.08,53.99,54.02,43462.0,41.0985,41.1061,41.0377,41.0605,43462.0
2018-11-29 12:50:00,54.02,54.06,54.01,54.04,39640.0,41.0605,41.0909,41.0529,41.0757,39640.0
2018-11-29 12:55:00,54.04,54.05,54.01,54.02,35397.0,41.0757,41.0833,41.0529,41.0605,35397.0
2018-11-29 13:00:00,54.02,54.05,54.01,54.05,32096.0,41.0605,41.0833,41.0529,41.0833,32096.0
2018-11-29 13:05:00,54.04,54.05,54.02,54.02,32700.0,41.0757,41.0833,41.0605,41.0605,32700.0
2018-11-29 13:10:00,54.02,54.02,53.97,53.98,30148.0,41.0605,41.0605,41.0225,41.0301,30148.0
2018-11-29 13:15:00,53.98,54.02,53.96,54.02,27373.0,41.0301,41.0605,41.0149,41.0605,27373.0
2018-11-29 13:20:00,54.02,54.02,53.99,54.0,22679.0,41.0605,41.0605,41.0377,41.0453,22679.0
2018-11-29 13:25:00,54.0,54.01,53.97,53.97,33944.0,41.0453,41.0529,41.0225,41.0225,33944.0
2018-11-29 13:30:00,53.98,54.02,53.97,54.02,24458.0,41.0301,41.0605,41.0225,41.0605,24458.0
2018-11-29 13:35:00,54.01,54.01,53.97,53.98,25288.0,41.0529,41.0529,41.0225,41.0301,25288.0
2018-11-29 13:40:00,53.98,54.02,53.97,54.0,19883.0,41.0301,41.0605,41.0225,41.0453,19883.0
2018-11-29 13:45:00,54.0,54.07,53.98,54.06,36773.0,41.0453,41.0985,41.0301,41.0909,36773.0
2018-11-29 13:50:00,54.07,54.08,54.04,54.05,24319.0,41.0985,41.1061,41.0757,41.0833,24319.0
2018-11-29 13:55:00,54.04,54.06,53.99,54.0,39341.0,41.0757,41.0909,41.0377,41.0453,39341.0
2018-11-29 14:00:00,54.0,54.06,53.94,53.99,104483.0,41.0453,41.0909,40.9997,41.0377,104483.0
2018-11-29 14:05:00,53.98,54.03,53.97,54.02,32435.0,41.0301,41.0681,41.0225,41.0605,32435.0
2018-11-29 14:10:00,54.02,54.16,54.01,54.14,31665.0,41.0605,41.1669,41.0529,41.1517,31665.0
2018-11-29 14:15:00,54.15,54.18,54.1,54.18,63338.0,41.1593,41.1821,41.1213,41.1821,63338.0
2018-11-29 14:20:00,54.18,54.19,54.14,54.15,46781.0,41.1821,41.1897,41.1517,41.1593,46781.0
2018-11-29 14:25:00,54.15,54.16,54.11,54.14,51791.0,41.1593,41.1669,41.1289,41.1517,51791.0
2018-11-29 14:30:00,54.14,54.17,54.14,54.15,42389.0,41.1517,41.1745,41.1517,41.1593,42389.0
2018-11-29 14:35:00,54.15,54.15,54.07,54.1,27659.0,41.1593,41.1593,41.0985,41.1213,27659.0
2018-11-29 14:40:00,54.1,54.15,54.09,54.12,74468.0,41.1213,41.1593,41.1137,41.1365,74468.0
2018-11-29 14:45:00,54.12,54.12,54.08,54.11,53867.0,41.1365,41.1365,41.1061,41.1289,53867.0
2018-11-29 14:50:00,54.11,54.16,54.1,54.15,84494.0,41.1289,41.1669,41.1213,41.1593,84494.0
2018-11-29 14:55:00,54.15,54.25,54.14,54.23,36637.0,41.1593,41.2353,41.1517,41.2201,36637.0
2018-11-29 15:00:00,54.23,54.27,54.22,54.23,36446.0,41.2201,41.2506,41.2125,41.2201,36446.0
2018-11-29 15:05:00,54.23,54.24,54.19,54.22,34190.0,41.2201,41.2277,41.1897,41.2125,34190.0
2018-11-29 15:10:00,54.23,54.26,54.19,54.26,43475.0,41.2201,41.243,41.1897,41.243,43475.0
2018-11-29 15:15:00,54.25,54.26,54.21,54.22,39357.0,41.2353,41.243,41.2049,41.2125,39357.0
2018-11-29 15:20:00,54.23,54.25,54.21,54.22,43379.0,41.2201,41.2353,41.2049,41.2125,43379.0
2018-11-29 15:25:00,54.21,54.25,54.18,54.25,49702.0,41.2049,41.2353,41.1821,41.2353,49702.0
2018-11-29 15:30:00,54.24,54.24,54.18,54.19,78358.0,41.2277,41.2277,41.1821,41.1897,78358.0
2018-11-29 15:35:00,54.19,54.19,54.12,54.15,75380.0,41.1897,41.1897,41.1365,41.1593,75380.0
2018-11-29 15:40:00,54.15,54.16,54.1,54.14,88401.0,41.1593,41.1669,41.1213,41.1517,88401.0
2018-11-29 15:45:00,54.14,54.17,54.11,54.15,133194.0,41.1517,41.1745,41.1289,41.1593,133194.0
2018-11-29 15:50:00,54.15,54.16,54.1,54.14,161522.0,41.1593,41.1669,41.1213,41.1517,161522.0
2018-11-29 15:55:00,54.13,54.14,54.05,54.06,334748.0,41.1441,41.1517,41.0833,41.0909,334748.0
2018-11-30 09:30:00,54.05,54.29,54.04,54.29,117287.0,41.0833,41.2658,41.0757,41.2658,117287.0
2018-11-30 09:35:00,54.29,54.31,54.18,54.2,60184.0,41.2658,41.281,41.1821,41.1973,60184.0
2018-11-30 09:40:00,54.21,54.31,54.19,54.27,50645.0,41.2049,41.281,41.1897,41.2506,50645.0
2018-11-30 09:45:00,54.28,54.34,54.14,54.14,39661.0,41.2582,41.3038,41.1517,41.1517,39661.0
2018-11-30 09:50:00,54.14,54.19,54.12,54.15,61074.0,41.1517,41.1897,41.1365,41.1593,61074.0
2018-11-30 09:55:00,54.14,54.2,54.11,54.15,54463.0,41.1517,41.1973,41.1289,41.1593,54463.0
2018-11-30 10:00:00,54.14,54.2,54.12,54.17,87627.0,41.1517,41.1973,41.1365,41.1745,87627.0
2018-11-30 10:05:00,54.17,54.22,54.14,54.21,65619.0,41.1745,41.2125,41.1517,41.2049,65619.0
2018-11-30 10:10:00,54.2,54.27,54.19,54.27,43231.0,41.1973,41.2506,41.1897,41.2506,43231.0
2018-11-30 10:15:00,54.27,54.27,54.16,54.18,48549.0,41.2506,41.2506,41.1669,41.1821,48549.0
2018-11-30 10:20:00,54.18,54.22,54.17,54.21,197507.0,41.1821,41.2125,41.1745,41.2049,197507.0
2018-11-30 10:25:00,54.21,54.25,54.18,54.19,45657.0,41.2049,41.2353,41.1821,41.1897,45657.0
2018-11-30 10:30:00,54.2,54.38,54.2,54.38,71964.0,41.1973,41.3342,41.1973,41.3342,71964.0
2018-11-30 10:35:00,54.38,54.4,54.29,54.29,61189.0,41.3342,41.3494,41.2658,41.2658,61189.0
2018-11-30 10:40:00,54.3,54.37,54.29,54.36,32981.0,41.2734,41.3266,41.2658,41.319,32981.0
2018-11-30 10:45:00,54.36,54.44,54.35,54.44,84830.0,41.319,41.3798,41.3114,41.3798,84830.0
2018-11-30 10:50:00,54.43,54.47,54.42,54.43,68966.0,41.3722,41.4026,41.3646,41.3722,68966.0
2018-11-30 10:55:00,54.42,54.42,54.34,54.35,42628.0,41.3646,41.3646,41.3038,41.3114,42628.0
2018-11-30 11:00:00,54.35,54.36,54.29,54.31,90036.0,41.3114,41.319,41.2658,41.281,90036.0
2018-11-30 11:05:00,54.3,54.37,54.26,54.34,48491.0,41.2734,41.3266,41.243,41.3038,48491.0
2018-11-30 11:10:00,54.34,54.34,54.26,54.27,32500.0,41.3038,41.3038,41.243,41.2506,32500.0
2018-11-30 11:15:00,54.26,54.29,54.24,54.26,41307.0,41.243,41.2658,41.2277,41.243,41307.0
2018-11-30 11:20:00,54.26,54.27,54.21,54.21,30181.0,41.243,41.2506,41.2049,41.2049,30181.0
2018-11-30 11:25:00,54.21,54.26,54.19,54.23,127552.0,41.2049,41.243,41.1897,41.2201,127552.0
2018-11-30 11:30:00,54.23,54.24,54.16,54.2,60362.0,41.2201,41.2277,41.1669,41.1973,60362.0
2018-11-30 11:35:00,54.2,54.24,54.18,54.23,24512.0,41.1973,41.2277,41.1821,41.2201,24512.0
2018-11-30 11:40:00,54.24,54.25,54.2,54.24,28692.0,41.2277,41.2353,41.1973,41.2277,28692.0
2018-11-30 11:45:00,54.24,54.32,54.23,54.31,38319.0,41.2277,41.2886,41.2201,41.281,38319.0
2018-11-30 11:50:00,54.32,54.42,54.31,54.42,50508.0,41.2886,41.3646,41.281,41.3646,50508.0
2018-11-30 11:55:00,54.43,54.43,54.37,54.4,43018.0,41.3722,41.3722,41.3266,41.3494,43018.0
2018-11-30 12:00:00,54.4,54.4,54.33,54.35,51696.0,41.3494,41.3494,41.2962,41.3114,51696.0
2018-11-30 12:05:00,54.35,54.39,54.32,54.32,34161.0,41.3114,41.3418,41.2886,41.2886,34161.0
2018-11-30 12:10:00,54.31,54.31,54.27,54.28,16954.0,41.281,41.281,41.2506,41.2582,16954.0
2018-11-30 12:15:00,54.29,54.34,54.28,54.34,24744.0,41.2658,41.3038,41.2582,41.3038,24744.0
2018-11-30 12:20:00,54.34,54.35,54.31,54.31,31225.0,41.3038,41.3114,41.281,41.281,31225.0
2018-11-30 12:25:00,54.31,54.32,54.23,54.26,14535.0,41.281,41.2886,41.2201,41.243,14535.0
2018-11-30 12:30:00,54.26,54.29,54.23,54.24,26944.0,41.243,41.2658,41.2201,41.2277,26944.0
2018-11-30 12:35:00,54.23,54.27,54.23,54.27,12610.0,41.2201,41.2506,41.2201,41.2506,12610.0
2018-11-30 12:40:00,54.27,54.32,54.25,54.26,23811.0,41.2506,41.2886,41.2353,41.243,23811.0
2018-11-30 12:45:00,54.27,54.32,54.25,54.28,18456.0,41.2506,41.2886,41.2353,41.2582,18456.0
2018-11-30 12:50:00,54.29,54.31,54.27,54.29,14302.0,41.2658,41.281,41.2506,41.2658,14302.0
2018-11-30 12:55:00,54.28,54.29,54.25,54.26,27250.0,41.2582,41.2658,41.2353,41.243,27250.0
2018-11-30 13:00:00,54.26,54.28,54.25,54.26,20317.0,41.243,41.2582,41.2353,41.243,20317.0
2018-11-30 13:05:00,54.26,54.26,54.22,54.23,22515.0,41.243,41.243,41.2125,41.2201,22515.0
2018-11-30 13:10:00,54.22,54.26,54.2,54.26,38749.0,41.2125,41.243,41.1973,41.243,38749.0
2018-11-30 13:15:00,54.26,54.3,54.26,54.28,36005.0,41.243,41.2734,41.243,41.2582,36005.0
2018-11-30 13:20:00,54.29,54.34,54.28,54.34,22231.0,41.2658,41.3038,41.2582,41.3038,22231.0
2018-11-30 13:25:00,54.34,54.34,54.3,54.31,70466.0,41.3038,41.3038,41.2734,41.281,70466.0
2018-11-30 13:30:00,54.3,54.39,54.26,54.32,85488.0,41.2734,41.3418,41.243,41.2886,85488.0
2018-11-30 13:35:00,54.33,54.41,54.33,54.4,32622.0,41.2962,41.357,41.2962,41.3494,32622.0
2018-11-30 13:40:00,54.41,54.44,54.39,54.44,36308.0,41.357,41.3798,41.3418,41.3798,36308.0
2018-11-30 13:45:00,54.44,54.5,54.41,54.5,39012.0,41.3798,41.4254,41.357,41.4254,39012.0
2018-11-30 13:50:00,54.5,54.58,54.49,54.55,43308.0,41.4254,41.4862,41.4178,41.4634,43308.0
2018-11-30 13:55:00,54.55,54.6,54.54,54.59,20411.0,41.4634,41.5014,41.4558,41.4938,20411.0
2018-11-30 14:00:00,54.6,54.62,54.55,54.6,42419.0,41.5014,41.5166,41.4634,41.5014,42419.0
2018-11-30 14:05:00,54.6,54.62,54.58,54.59,31560.0,41.5014,41.5166,41.4862,41.4938,31560.0
2018-11-30 14:10:00,54.59,54.67,54.58,54.66,34612.0,41.4938,41.5546,41.4862,41.547,34612.0
2018-11-30 14:15:00,54.66,54.71,54.62,54.65,44909.0,41.547,41.585,41.5166,41.5394,44909.0
2018-11-30 14:20:00,54.65,54.68,54.64,54.67,43652.0,41.5394,41.5622,41.5318,41.5546,43652.0
2018-11-30 14:25:00,54.67,54.7,54.67,54.69,41253.0,41.5546,41.5774,41.5546,41.5698,41253.0
2018-11-30 14:30:00,54.7,54.72,54.67,54.68,41223.0,41.5774,41.5926,41.5546,41.5622,41223.0
2018-11-30 14:35:00,54.68,54.68,54.62,54.63,60701.0,41.5622,41.5622,41.5166,41.5242,60701.0
2018-11-30 14:40:00,54.63,54.69,54.62,54.67,47045.0,41.5242,41.5698,41.5166,41.5546,47045.0
2018-11-30 14:45:00,54.66,54.67,54.61,54.66,69913.0,41.547,41.5546,41.509,41.547,69913.0
2018-11-30 14:50:00,54.66,54.7,54.64,54.68,51653.0,41.547,41.5774,41.5318,41.5622,51653.0
2018-11-30 14:55:00,54.68,54.72,54.66,54.67,45010.0,41.5622,41.5926,41.547,41.5546,45010.0
2018-11-30 15:00:00,54.68,54.72,54.66,54.7,50144.0,41.5622,41.5926,41.547,41.5774,50144.0
2018-11-30 15:05:00,54.7,54.79,54.69,54.77,61221.0,41.5774,41.6458,41.5698,41.6306,61221.0
2018-11-30 15:10:00,54.78,54.78,54.74,54.76,73799.0,41.6382,41.6382,41.6078,41.623,73799.0
2018-11-30 15:15:00,54.76,54.81,54.76,54.8,70964.0,41.623,41.661,41.623,41.6534,70964.0
2018-11-30 15:20:00,54.8,54.88,54.79,54.87,70361.0,41.6534,41.7142,41.6458,41.7066,70361.0
2018-11-30 15:25:00,54.87,54.87,54.83,54.83,66434.0,41.7066,41.7066,41.6762,41.6762,66434.0
2018-11-30 15:30:00,54.84,54.85,54.79,54.83,112902.0,41.6838,41.6914,41.6458,41.6762,112902.0
2018-11-30 15:35:00,54.83,54.83,54.77,54.8,150185.0,41.6762,41.6762,41.6306,41.6534,150185.0
2018-11-30 15:40:00,54.8,54.81,54.74,54.74,120901.0,41.6534,41.661,41.6078,41.6078,120901.0
2018-11-30 15:45:00,54.74,54.75,54.65,54.66,197093.0,41.6078,41.6154,41.5394,41.547,197093.0
2018-11-30 15:50:00,54.66,54.67,54.59,54.6,166490.0,41.547,41.5546,41.4938,41.5014,166490.0
2018-11-30 15:55:00,54.6,54.63,54.45,54.46,841126.0,41.5014,41.5242,41.3874,41.395,841126.0
2018-12-03 09:30:00,54.88,55.04,54.78,54.83,190505.0,41.7142,41.8358,41.6382,41.6762,190505.0
2018-12-03 09:35:00,54.84,54.97,54.8,54.82,102349.0,41.6838,41.7826,41.6534,41.6686,102349.0
2018-12-03 09:40:00,54.83,54.88,54.58,54.61,133080.0,41.6762,41.7142,41.4862,41.509,133080.0
2018-12-03 09:45:00,54.62,54.64,54.46,54.52,63288.0,41.5166,41.5318,41.395,41.4406,63288.0
2018-12-03 09:50:00,54.52,54.53,54.37,54.37,65070.0,41.4406,41.4482,41.3266,41.3266,65070.0
2018-12-03 09:55:00,54.38,54.42,54.17,54.18,89567.0,41.3342,41.3646,41.1745,41.1821,89567.0
2018-12-03 10:00:00,54.19,54.26,54.14,54.18,73796.0,41.1897,41.243,41.1517,41.1821,73796.0
2018-12-03 10:05:00,54.19,54.21,54.08,54.17,68789.0,41.1897,41.2049,41.1061,41.1745,68789.0
2018-12-03 10:10:00,54.16,54.2,54.07,54.1,64321.0,41.1669,41.1973,41.0985,41.1213,64321.0
2018-12-03 10:15:00,54.09,54.24,54.09,54.23,58411.0,41.1137,41.2277,41.1137,41.2201,58411.0
2018-12-03 10:20:00,54.24,54.37,54.21,54.35,79398.0,41.2277,41.3266,41.2049,41.3114,79398.0
2018-12-03 10:25:00,54.36,54.46,54.35,54.44,85355.0,41.319,41.395,41.3114,41.3798,85355.0
2018-12-03 10:30:00,54.44,54.48,54.39,54.46,70739.0,41.3798,41.4102,41.3418,41.395,70739.0
2018-12-03 10:35:00,54.45,54.46,54.38,54.4,62333.0,41.3874,41.395,41.3342,41.3494,62333.0
2018-12-03 10:40:00,54.4,54.44,54.33,54.42,75760.0,41.3494,41.3798,41.2962,41.3646,75760.0
2018-12-03 10:45:00,54.43,54.46,54.34,54.35,39345.0,41.3722,41.395,41.3038,41.3114,39345.0
2018-12-03 10:50:00,54.34,54.42,54.26,54.27,54774.0,41.3038,41.3646,41.243,41.2506,54774.0
2018-12-03 10:55:00,54.26,54.26,54.13,54.17,39883.0,41.243,41.243,41.1441,41.1745,39883.0
2018-12-03 11:00:00,54.17,54.18,54.06,54.09,44326.0,41.1745,41.1821,41.0909,41.1137,44326.0
2018-12-03 11:05:00,54.1,54.1,54.04,54.08,45847.0,41.1213,41.1213,41.0757,41.1061,45847.0
2018-12-03 11:10:00,54.08,54.11,54.04,54.07,46409.0,41.1061,41.1289,41.0757,41.0985,46409.0
2018-12-03 11:15:00,54.07,54.1,54.03,54.08,43214.0,41.0985,41.1213,41.0681,41.1061,43214.0
2018-12-03 11:20:00,54.07,54.17,54.05,54.12,44686.0,41.0985,41.1745,41.0833,41.1365,44686.0
2018-12-03 11:25:00,54.12,54.15,54.01,54.04,45391.0,41.1365,41.1593,41.0529,41.0757,45391.0
2018-12-03 11:30:00,54.03,54.11,54.01,54.08,38421.0,41.0681,41.1289,41.0529,41.1061,38421.0
2018-12-03 11:35:00,54.07,54.1,54.01,54.04,47574.0,41.0985,41.1213,41.0529,41.0757,47574.0
2018-12-03 11:40:00,54.04,54.06,53.91,53.95,41517.0,41.0757,41.0909,40.9769,41.0073,41517.0
2018-12-03 11:45:00,53.94,53.97,53.9,53.92,33060.0,40.9997,41.0225,40.9693,40.9845,33060.0
2018-12-03 11:50:00,53.92,53.94,53.9,53.92,29112.0,40.9845,40.9997,40.9693,40.9845,29112.0
2018-12-03 11:55:00,53.92,53.97,53.9,53.96,29936.0,40.9845,41.0225,40.9693,41.0149,29936.0
2018-12-03 12:00:00,53.95,54.01,53.95,53.98,32310.0,41.0073,41.0529,41.0073,41.0301,32310.0
2018-12-03 12:05:00,53.99,54.1,53.98,54.09,44374.0,41.0377,41.1213,41.0301,41.1137,44374.0
2018-12-03 12:10:00,54.09,54.14,54.07,54.09,26563.0,41.1137,41.1517,41.0985,41.1137,26563.0
2018-12-03 12:15:00,54.09,54.16,54.09,54.12,28267.0,41.1137,41.1669,41.1137,41.1365,28267.0
2018-12-03 12:20:00,54.12,54.21,54.11,54.2,27536.0,41.1365,41.2049,41.1289,41.1973,27536.0
2018-12-03 12:25:00,54.2,54.26,54.19,54.26,23010.0,41.1973,41.243,41.1897,41.243,23010.0
2018-12-03 12:30:00,54.26,54.37,54.25,54.36,57289.0,41.243,41.3266,41.2353,41.319,57289.0
2018-12-03 12:35:00,54.35,54.37,54.3,54.31,28972.0,41.3114,41.3266,41.2734,41.281,28972.0
2018-12-03 12:40:00,54.31,54.37,54.29,54.34,55375.0,41.281,41.3266,41.2658,41.3038,55375.0
2018-12-03 12:45:00,54.34,54.35,54.28,54.32,28584.0,41.3038,41.3114,41.2582,41.2886,28584.0
2018-12-03 12:50:00,54.32,54.33,54.28,54.31,27959.0,41.2886,41.2962,41.2582,41.281,27959.0
2018-12-03 12:55:00,54.32,54.37,54.31,54.34,29486.0,41.2886,41.3266,41.281,41.3038,29486.0
2018-12-03 13:00:00,54.35,54.39,54.34,54.37,33015.0,41.3114,41.3418,41.3038,41.3266,33015.0
2018-12-03 13:05:00,54.37,54.42,54.35,54.41,30440.0,41.3266,41.3646,41.3114,41.357,30440.0
2018-12-03 13:10:00,54.41,54.48,54.39,54.4,57446.0,41.357,41.4102,41.3418,41.3494,57446.0
2018-12-03 13:15:00,54.4,54.43,54.4,54.43,26141.0,41.3494,41.3722,41.3494,41.3722,26141.0
2018-12-03 13:20:00,54.43,54.48,54.42,54.48,23157.0,41.3722,41.4102,41.3646,41.4102,23157.0
2018-12-03 13:25:00,54.48,54.49,54.45,54.47,21336.0,41.4102,41.4178,41.3874,41.4026,21336.0
2018-12-03 13:30:00,54.46,54.46,54.33,54.33,29285.0,41.395,41.395,41.2962,41.2962,29285.0
2018-12-03 13:35:00,54.33,54.35,54.29,54.3,35990.0,41.2962,41.3114,41.2658,41.2734,35990.0
2018-12-03 13:40:00,54.3,54.34,54.29,54.34,16900.0,41.2734,41.3038,41.2658,41.3038,16900.0
2018-12-03 13:45:00,54.34,54.36,54.27,54.27,28351.0,41.3038,41.319,41.2506,41.2506,28351.0
2018-12-03 13:50:00,54.26,54.33,54.25,54.32,24565.0,41.243,41.2962,41.2353,41.2886,24565.0
2018-12-03 13:55:00,54.31,54.32,54.24,54.28,27969.0,41.281,41.2886,41.2277,41.2582,27969.0
2018-12-03 14:00:00,54.28,54.33,54.28,54.3,42274.0,41.2582,41.2962,41.2582,41.2734,42274.0
2018-12-03 14:05:00,54.3,54.33,54.2,54.26,42130.0,41.2734,41.2962,41.1973,41.243,42130.0
2018-12-03 14:10:00,54.27,54.32,54.26,54.28,34450.0,41.2506,41.2886,41.243,41.2582,34450.0
2018-12-03 14:15:00,54.28,54.38,54.27,54.37,43401.0,41.2582,41.3342,41.2506,41.3266,43401.0
2018-12-03 14:20:00,54.36,54.4,54.35,54.37,26152.0,41.319,41.3494,41.3114,41.3266,26152.0
2018-12-03 14:25:00,54.39,54.54,54.39,54.51,102377.0,41.3418,41.4558,41.3418,41.433,102377.0
2018-12-03 14:30:00,54.51,54.56,54.49,54.54,49153.0,41.433,41.471,41.4178,41.4558,49153.0
2018-12-03 14:35:00,54.54,54.55,54.5,54.5,35684.0,41.4558,41.4634,41.4254,41.4254,35684.0
2018-12-03 14:40:00,54.51,54.54,54.47,54.51,70984.0,41.433,41.4558,41.4026,41.433,70984.0
2018-12-03 14:45:00,54.51,54.54,54.5,54.53,74545.0,41.433,41.4558,41.4254,41.4482,74545.0
2018-12-03 14:50:00,54.54,54.56,54.46,54.5,89083.0,41.4558,41.471,41.395,41.4254,89083.0
2018-12-03 14:55:00,54.49,54.52,54.44,54.5,45555.0,41.4178,41.4406,41.3798,41.4254,45555.0
2018-12-03 15:00:00,54.49,54.5,54.38,54.41,49498.0,41.4178,41.4254,41.3342,41.357,49498.0
2018-12-03 15:05:00,54.4,54.48,54.37,54.4,57029.0,41.3494,41.4102,41.3266,41.3494,57029.0
2018-12-03 15:10:00,54.4,54.49,54.39,54.46,79866.0,41.3494,41.4178,41.3418,41.395,79866.0
2018-12-03 15:15:00,54.47,54.52,54.46,54.52,42324.0,41.4026,41.4406,41.395,41.4406,42324.0
2018-12-03 15:20:00,54.52,54.56,54.52,54.53,43975.0,41.4406,41.471,41.4406,41.4482,43975.0
2018-12-03 15:25:00,54.53,54.54,54.43,54.46,84377.0,41.4482,41.4558,41.3722,41.395,84377.0
2018-12-03 15:30:00,54.46,54.49,54.4,54.47,104235.0,41.395,41.4178,41.3494,41.4026,104235.0
2018-12-03 15:35:00,54.46,54.48,54.41,54.43,79133.0,41.395,41.4102,41.357,41.3722,79133.0
2018-12-03 15:40:00,54.44,54.46,54.38,54.4,92834.0,41.3798,41.395,41.3342,41.3494,92834.0
2018-12-03 15:45:00,54.4,54.43,54.34,54.35,164687.0,41.3494,41.3722,41.3038,41.3114,164687.0
2018-12-03 15:50:00,54.35,54.36,54.27,54.29,157463.0,41.3114,41.319,41.2506,41.2658,157463.0
2018-12-03 15:55:00,54.29,54.43,54.28,54.41,266573.0,41.2658,41.3722,41.2582,41.357,266573.0
2018-12-04 09:30:00,54.02,54.24,54.01,54.16,124078.0,41.0605,41.2277,41.0529,41.1669,124078.0
2018-12-04 09:35:00,54.16,54.34,54.16,54.3,114079.0,41.1669,41.3038,41.1669,41.2734,114079.0
2018-12-04 09:40:00,54.3,54.31,54.02,54.02,70530.0,41.2734,41.281,41.0605,41.0605,70530.0
2018-12-04 09:45:00,54.02,54.15,54.01,54.14,68666.0,41.0605,41.1593,41.0529,41.1517,68666.0
2018-12-04 09:50:00,54.14,54.19,54.02,54.06,76672.0,41.1517,41.1897,41.0605,41.0909,76672.0
2018-12-04 09:55:00,54.06,54.16,54.04,54.04,98395.0,41.0909,41.1669,41.0757,41.0757,98395.0
2018-12-04 10:00:00,54.04,54.05,53.88,53.9,48084.0,41.0757,41.0833,40.9541,40.9693,48084.0
2018-12-04 10:05:00,53.89,53.95,53.82,53.82,50631.0,40.9617,41.0073,40.9085,40.9085,50631.0
2018-12-04 10:10:00,53.83,53.87,53.72,53.73,63477.0,40.9161,40.9465,40.8325,40.8401,63477.0
2018-12-04 10:15:00,53.73,53.8,53.64,53.65,98091.0,40.8401,40.8933,40.7717,40.7793,98091.0
2018-12-04 10:20:00,53.65,53.72,53.64,53.68,84716.0,40.7793,40.8325,40.7717,40.8021,84716.0
2018-12-04 10:25:00,53.69,53.79,53.66,53.78,102164.0,40.8097,40.8857,40.7869,40.8781,102164.0
2018-12-04 10:30:00,53.78,53.8,53.72,53.75,62179.0,40.8781,40.8933,40.8325,40.8553,62179.0
2018-12-04 10:35:00,53.74,53.84,53.7,53.81,65094.0,40.8477,40.9237,40.8173,40.9009,65094.0
2018-12-04 10:40:00,53.82,53.84,53.77,53.79,101611.0,40.9085,40.9237,40.8705,40.8857,101611.0
2018-12-04 10:45:00,53.8,53.8,53.68,53.74,38313.0,40.8933,40.8933,40.8021,40.8477,38313.0
2018-12-04 10:50:00,53.75,53.8,53.72,53.8,45403.0,40.8553,40.8933,40.8325,40.8933,45403.0
2018-12-04 10:55:00,53.81,53.83,53.71,53.71,44019.0,40.9009,40.9161,40.8249,40.8249,44019.0
2018-12-04 11:00:00,53.7,53.72,53.65,53.67,65855.0,40.8173,40.8325,40.7793,40.7945,65855.0
2018-12-04 11:05:00,53.67,53.73,53.65,53.66,50823.0,40.7945,40.8401,40.7793,40.7869,50823.0
2018-12-04 11:10:00,53.66,53.67,53.61,53.67,74816.0,40.7869,40.7945,40.7489,40.7945,74816.0
2018-12-04 11:15:00,53.67,53.78,53.66,53.78,53780.0,40.7945,40.8781,40.7869,40.8781,53780.0
2018-12-04 11:20:00,53.78,53.83,53.72,53.78,73325.0,40.8781,40.9161,40.8325,40.8781,73325.0
2018-12-04 11:25:00,53.78,53.78,53.69,53.72,84631.0,40.8781,40.8781,40.8097,40.8325,84631.0
2018-12-04 11:30:00,53.72,53.73,53.67,53.68,53046.0,40.8325,40.8401,40.7945,40.8021,53046.0
2018-12-04 11:35:00,53.68,53.72,53.62,53.63,80314.0,40.8021,40.8325,40.7565,40.7641,80314.0
2018-12-04 11:40:00,53.62,53.63,53.47,53.48,76749.0,40.7565,40.7641,40.6425,40.6501,76749.0
2018-12-04 11:45:00,53.48,53.48,53.4,53.44,118826.0,40.6501,40.6501,40.5893,40.6197,118826.0
2018-12-04 11:50:00,53.44,53.5,53.42,53.48,59675.0,40.6197,40.6653,40.6045,40.6501,59675.0
2018-12-04 11:55:00,53.47,53.52,53.4,53.43,46342.0,40.6425,40.6805,40.5893,40.6121,46342.0
2018-12-04 12:00:00,53.42,53.47,53.35,53.36,70996.0,40.6045,40.6425,40.5513,40.5589,70996.0
2018-12-04 12:05:00,53.36,53.36,53.13,53.3,96287.0,40.5589,40.5589,40.384,40.5133,96287.0
2018-12-04 12:10:00,53.3,53.3,53.1,53.1,97316.0,40.5133,40.5133,40.3612,40.3612,97316.0
2018-12-04 12:15:00,53.1,53.26,53.04,53.25,64777.0,40.3612,40.4829,40.3156,40.4753,64777.0
2018-12-04 12:20:00,53.25,53.25,53.0,53.02,54923.0,40.4753,40.4753,40.2852,40.3004,54923.0
2018-12-04 12:25:00,53.03,53.15,53.02,53.03,56367.0,40.308,40.3992,40.3004,40.308,56367.0
2018-12-04 12:30:00,53.03,53.14,52.9,53.14,115312.0,40.308,40.3916,40.2092,40.3916,115312.0
2018-12-04 12:35:00,53.15,53.17,53.08,53.09,92684.0,40.3992,40.4144,40.346,40.3536,92684.0
2018-12-04 12:40:00,53.09,53.1,52.98,53.0,84723.0,40.3536,40.3612,40.27,40.2852,84723.0
2018-12-04 12:45:00,53.0,53.07,52.98,52.99,61597.0,40.2852,40.3384,40.27,40.2776,61597.0
2018-12-04 12:50:00,53.0,53.0,52.85,52.88,85627.0,40.2852,40.2852,40.1712,40.194,85627.0
2018-12-04 12:55:00,52.88,52.93,52.82,52.83,49069.0,40.194,40.232,40.1484,40.156,49069.0
2018-12-04 13:00:00,52.83,52.85,52.75,52.85,58071.0,40.156,40.1712,40.0952,40.1712,58071.0
2018-12-04 13:05:00,52.85,52.86,52.75,52.76,48560.0,40.1712,40.1788,40.0952,40.1028,48560.0
2018-12-04 13:10:00,52.75,52.75,52.66,52.66,78008.0,40.0952,40.0952,40.0268,40.0268,78008.0
2018-12-04 13:15:00,52.67,52.81,52.67,52.8,93135.0,40.0344,40.1408,40.0344,40.1332,93135.0
2018-12-04 13:20:00,52.8,52.82,52.68,52.7,136190.0,40.1332,40.1484,40.042,40.0572,136190.0
2018-12-04 13:25:00,52.7,52.7,52.5,52.55,137867.0,40.0572,40.0572,39.9052,39.9432,137867.0
2018-12-04 13:30:00,52.54,52.63,52.48,52.61,84081.0,39.9356,40.004,39.89,39.9888,84081.0
2018-12-04 13:35:00,52.61,52.66,52.48,52.49,99834.0,39.9888,40.0268,39.89,39.8976,99834.0
2018-12-04 13:40:00,52.5,52.61,52.4,52.59,109980.0,39.9052,39.9888,39.8292,39.9736,109980.0
2018-12-04 13:45:00,52.58,52.75,52.55,52.69,65842.0,39.966,40.0952,39.9432,40.0496,65842.0
2018-12-04 13:50:00,52.68,52.7,52.62,52.69,100102.0,40.042,40.0572,39.9964,40.0496,100102.0
2018-12-04 13:55:00,52.69,52.89,52.69,52.8,75678.0,40.0496,40.2016,40.0496,40.1332,75678.0
2018-12-04 14:00:00,52.79,52.8,52.68,52.69,88897.0,40.1256,40.1332,40.042,40.0496,88897.0
2018-12-04 14:05:00,52.68,52.86,52.68,52.86,77169.0,40.042,40.1788,40.042,40.1788,77169.0
2018-12-04 14:10:00,52.85,52.92,52.82,52.88,84486.0,40.1712,40.2244,40.1484,40.194,84486.0
2018-12-04 14:15:00,52.89,52.92,52.87,52.89,130343.0,40.2016,40.2244,40.1864,40.2016,130343.0
2018-12-04 14:20:00,52.89,52.91,52.84,52.84,53641.0,40.2016,40.2168,40.1636,40.1636,53641.0
2018-12-04 14:25:00,52.84,52.84,52.74,52.76,49549.0,40.1636,40.1636,40.0876,40.1028,49549.0
2018-12-04 14:30:00,52.76,52.93,52.76,52.89,114870.0,40.1028,40.232,40.1028,40.2016,114870.0
2018-12-04 14:35:00,52.89,52.92,52.78,52.89,56117.0,40.2016,40.2244,40.118,40.2016,56117.0
2018-12-04 14:40:00,52.89,53.02,52.88,53.0,61860.0,40.2016,40.3004,40.194,40.2852,61860.0
2018-12-04 14:45:00,52.99,53.16,52.98,53.14,69840.0,40.2776,40.4068,40.27,40.3916,69840.0
2018-12-04 14:50:00,53.13,53.16,53.08,53.09,53308.0,40.384,40.4068,40.346,40.3536,53308.0
2018-12-04 14:55:00,53.1,53.12,52.96,52.99,64011.0,40.3612,40.3764,40.2548,40.2776,64011.0
2018-12-04 15:00:00,52.98,52.98,52.89,52.89,72676.0,40.27,40.27,40.2016,40.2016,72676.0
2018-12-04 15:05:00,52.89,52.92,52.8,52.82,68437.0,40.2016,40.2244,40.1332,40.1484,68437.0
2018-12-04 15:10:00,52.81,52.84,52.73,52.8,66445.0,40.1408,40.1636,40.08,40.1332,66445.0
2018-12-04 15:15:00,52.8,52.86,52.7,52.72,76076.0,40.1332,40.1788,40.0572,40.0724,76076.0
2018-12-04 15:20:00,52.72,52.8,52.58,52.6,112717.0,40.0724,40.1332,39.966,39.9812,112717.0
2018-12-04 15:25:00,52.59,52.69,52.56,52.59,111681.0,39.9736,40.0496,39.9508,39.9736,111681.0
2018-12-04 15:30:00,52.59,52.69,52.52,52.66,160269.0,39.9736,40.0496,39.9204,40.0268,160269.0
2018-12-04 15:35:00,52.66,52.76,52.58,52.6,137062.0,40.0268,40.1028,39.966,39.9812,137062.0
2018-12-04 15:40:00,52.6,52.61,52.45,52.53,190434.0,39.9812,39.9888,39.8672,39.928,190434.0
2018-12-04 15:45:00,52.52,52.6,52.47,52.6,242618.0,39.9204,39.9812,39.8824,39.9812,242618.0
2018-12-04 15:50:00,52.6,52.64,52.51,52.6,327196.0,39.9812,40.0116,39.9128,39.9812,327196.0
2018-12-04 15:55:00,52.59,52.68,52.53,52.63,654423.0,39.9736,40.042,39.928,40.004,654423.0
2018-12-06 09:30:00,51.71,52.23,51.65,52.07,245108.0,39.3047,39.7,39.2591,39.5783,245108.0
2018-12-06 09:35:00,52.09,52.18,51.94,52.07,102104.0,39.5935,39.6619,39.4795,39.5783,102104.0
2018-12-06 09:40:00,52.07,52.07,51.68,51.84,120035.0,39.5783,39.5783,39.2819,39.4035,120035.0
2018-12-06 09:45:00,51.83,51.87,51.69,51.72,141792.0,39.3959,39.4263,39.2895,39.3123,141792.0
2018-12-06 09:50:00,51.72,51.79,51.61,51.65,93534.0,39.3123,39.3655,39.2287,39.2591,93534.0
2018-12-06 09:55:00,51.65,51.73,51.57,51.7,78995.0,39.2591,39.3199,39.1983,39.2971,78995.0
2018-12-06 10:00:00,51.69,51.84,51.67,51.81,130466.0,39.2895,39.4035,39.2743,39.3807,130466.0
2018-12-06 10:05:00,51.8,51.93,51.72,51.8,203025.0,39.3731,39.4719,39.3123,39.3731,203025.0
2018-12-06 10:10:00,51.81,51.84,51.67,51.84,106138.0,39.3807,39.4035,39.2743,39.4035,106138.0
2018-12-06 10:15:00,51.83,51.93,51.75,51.78,95502.0,39.3959,39.4719,39.3351,39.3579,95502.0
2018-12-06 10:20:00,51.79,51.86,51.59,51.61,102419.0,39.3655,39.4187,39.2135,39.2287,102419.0
2018-12-06 10:25:00,51.61,51.8,51.58,51.71,114220.0,39.2287,39.3731,39.2059,39.3047,114220.0
2018-12-06 10:30:00,51.71,51.76,51.63,51.71,100909.0,39.3047,39.3427,39.2439,39.3047,100909.0
2018-12-06 10:35:00,51.71,51.77,51.62,51.75,94349.0,39.3047,39.3503,39.2363,39.3351,94349.0
2018-12-06 10:40:00,51.76,51.81,51.62,51.69,102392.0,39.3427,39.3807,39.2363,39.2895,102392.0
2018-12-06 10:45:00,51.69,51.7,51.49,51.53,109880.0,39.2895,39.2971,39.1375,39.1679,109880.0
2018-12-06 10:50:00,51.53,51.63,51.5,51.61,145664.0,39.1679,39.2439,39.1451,39.2287,145664.0
2018-12-06 10:55:00,51.6,51.61,51.38,51.42,117197.0,39.2211,39.2287,39.0539,39.0843,117197.0
2018-12-06 11:00:00,51.41,51.47,51.34,51.43,110860.0,39.0767,39.1223,39.0235,39.0919,110860.0
2018-12-06 11:05:00,51.42,51.42,51.3,51.31,96237.0,39.0843,39.0843,38.9931,39.0007,96237.0
2018-12-06 11:10:00,51.31,51.33,51.18,51.23,134993.0,39.0007,39.0159,38.9018,38.9399,134993.0
2018-12-06 11:15:00,51.23,51.41,51.19,51.36,115233.0,38.9399,39.0767,38.9094,39.0387,115233.0
2018-12-06 11:20:00,51.35,51.42,51.28,51.28,83090.0,39.0311,39.0843,38.9779,38.9779,83090.0
2018-12-06 11:25:00,51.28,51.34,51.2,51.33,111065.0,38.9779,39.0235,38.917,39.0159,111065.0
2018-12-06 11:30:00,51.33,51.37,51.29,51.31,89408.0,39.0159,39.0463,38.9855,39.0007,89408.0
2018-12-06 11:35:00,51.31,51.45,51.31,51.41,87837.0,39.0007,39.1071,39.0007,39.0767,87837.0
2018-12-06 11:40:00,51.41,51.41,51.28,51.37,65027.0,39.0767,39.0767,38.9779,39.0463,65027.0
2018-12-06 11:45:00,51.37,51.45,51.32,51.32,60335.0,39.0463,39.1071,39.0083,39.0083,60335.0
2018-12-06 11:50:00,51.33,51.48,51.29,51.41,65237.0,39.0159,39.1299,38.9855,39.0767,65237.0
2018-12-06 11:55:00,51.4,51.42,51.31,51.35,74544.0,39.0691,39.0843,39.0007,39.0311,74544.0
2018-12-06 12:00:00,51.34,51.48,51.32,51.46,101245.0,39.0235,39.1299,39.0083,39.1147,101245.0
2018-12-06 12:05:00,51.46,51.51,51.42,51.46,107080.0,39.1147,39.1527,39.0843,39.1147,107080.0
2018-12-06 12:10:00,51.46,51.52,51.41,51.51,86839.0,39.1147,39.1603,39.0767,39.1527,86839.0
2018-12-06 12:15:00,51.52,51.64,51.52,51.57,168167.0,39.1603,39.2515,39.1603,39.1983,168167.0
2018-12-06 12:20:00,51.57,51.65,51.49,51.65,62859.0,39.1983,39.2591,39.1375,39.2591,62859.0
2018-12-06 12:25:00,51.65,51.77,51.61,51.75,72424.0,39.2591,39.3503,39.2287,39.3351,72424.0
2018-12-06 12:30:00,51.75,51.76,51.65,51.72,72251.0,39.3351,39.3427,39.2591,39.3123,72251.0
2018-12-06 12:35:00,51.73,51.78,51.58,51.59,58439.0,39.3199,39.3579,39.2059,39.2135,58439.0
2018-12-06 12:40:00,51.59,51.71,51.56,51.68,74434.0,39.2135,39.3047,39.1907,39.2819,74434.0
2018-12-06 12:45:00,51.69,51.75,51.67,51.72,89320.0,39.2895,39.3351,39.2743,39.3123,89320.0
2018-12-06 12:50:00,51.71,51.81,51.64,51.8,55790.0,39.3047,39.3807,39.2515,39.3731,55790.0
2018-12-06 12:55:00,51.81,51.82,51.67,51.71,57647.0,39.3807,39.3883,39.2743,39.3047,57647.0
2018-12-06 13:00:00,51.71,51.74,51.56,51.57,94317.0,39.3047,39.3275,39.1907,39.1983,94317.0
2018-12-06 13:05:00,51.58,51.6,51.48,51.49,55525.0,39.2059,39.2211,39.1299,39.1375,55525.0
2018-12-06 13:10:00,51.48,51.57,51.48,51.56,68654.0,39.1299,39.1983,39.1299,39.1907,68654.0
2018-12-06 13:15:00,51.56,51.6,51.52,51.54,61588.0,39.1907,39.2211,39.1603,39.1755,61588.0
2018-12-06 13:20:00,51.53,51.65,51.49,51.61,57606.0,39.1679,39.2591,39.1375,39.2287,57606.0
2018-12-06 13:25:00,51.62,51.64,51.54,51.55,55207.0,39.2363,39.2515,39.1755,39.1831,55207.0
2018-12-06 13:30:00,51.54,51.54,51.43,51.5,50420.0,39.1755,39.1755,39.0919,39.1451,50420.0
2018-12-06 13:35:00,51.5,51.57,51.48,51.49,49791.0,39.1451,39.1983,39.1299,39.1375,49791.0
2018-12-06 13:40:00,51.49,51.63,51.49,51.6,41847.0,39.1375,39.2439,39.1375,39.2211,41847.0
2018-12-06 13:45:00,51.6,51.71,51.6,51.71,55730.0,39.2211,39.3047,39.2211,39.3047,55730.0
2018-12-06 13:50:00,51.71,51.77,51.67,51.77,58294.0,39.3047,39.3503,39.2743,39.3503,58294.0
2018-12-06 13:55:00,51.77,51.87,51.75,51.87,77598.0,39.3503,39.4263,39.3351,39.4263,77598.0
2018-12-06 14:00:00,51.86,52.01,51.86,51.94,117684.0,39.4187,39.5327,39.4187,39.4795,117684.0
2018-12-06 14:05:00,51.94,51.94,51.74,51.8,103385.0,39.4795,39.4795,39.3275,39.3731,103385.0
2018-12-06 14:10:00,51.79,51.79,51.64,51.71,71871.0,39.3655,39.3655,39.2515,39.3047,71871.0
2018-12-06 14:15:00,51.71,51.76,51.52,51.55,68645.0,39.3047,39.3427,39.1603,39.1831,68645.0
2018-12-06 14:20:00,51.55,51.61,51.51,51.6,77619.0,39.1831,39.2287,39.1527,39.2211,77619.0
2018-12-06 14:25:00,51.6,51.71,51.6,51.71,95533.0,39.2211,39.3047,39.2211,39.3047,95533.0
2018-12-06 14:30:00,51.71,51.71,51.56,51.62,104311.0,39.3047,39.3047,39.1907,39.2363,104311.0
2018-12-06 14:35:00,51.63,51.66,51.55,51.59,84630.0,39.2439,39.2667,39.1831,39.2135,84630.0
2018-12-06 14:40:00,51.59,51.69,51.57,51.61,63082.0,39.2135,39.2895,39.1983,39.2287,63082.0
2018-12-06 14:45:00,51.61,51.65,51.46,51.5,115557.0,39.2287,39.2591,39.1147,39.1451,115557.0
2018-12-06 14:50:00,51.5,51.79,51.49,51.77,93148.0,39.1451,39.3655,39.1375,39.3503,93148.0
2018-12-06 14:55:00,51.77,51.85,51.71,51.8,112538.0,39.3503,39.4111,39.3047,39.3731,112538.0
2018-12-06 15:00:00,51.81,51.96,51.81,51.88,128377.0,39.3807,39.4947,39.3807,39.4339,128377.0
2018-12-06 15:05:00,51.88,51.89,51.8,51.86,99130.0,39.4339,39.4415,39.3731,39.4187,99130.0
2018-12-06 15:10:00,51.87,51.91,51.83,51.83,117833.0,39.4263,39.4567,39.3959,39.3959,117833.0
2018-12-06 15:15:00,51.83,51.97,51.81,51.96,102987.0,39.3959,39.5023,39.3807,39.4947,102987.0
2018-12-06 15:20:00,51.95,51.99,51.83,51.91,107525.0,39.4871,39.5175,39.3959,39.4567,107525.0
2018-12-06 15:25:00,51.91,52.04,51.89,52.01,89176.0,39.4567,39.5555,39.4415,39.5327,89176.0
2018-12-06 15:30:00,52.0,52.17,51.97,52.17,225456.0,39.5251,39.6543,39.5023,39.6543,225456.0
2018-12-06 15:35:00,52.17,52.27,52.12,52.19,134613.0,39.6543,39.7304,39.6163,39.6695,134613.0
2018-12-06 15:40:00,52.18,52.29,52.13,52.27,187830.0,39.6619,39.7456,39.6239,39.7304,187830.0
2018-12-06 15:45:00,52.27,52.43,52.26,52.41,248491.0,39.7304,39.852,39.7228,39.8368,248491.0
2018-12-06 15:50:00,52.41,52.45,52.33,52.39,273520.0,39.8368,39.8672,39.776,39.8216,273520.0
2018-12-06 15:55:00,52.39,52.41,52.29,52.36,554443.0,39.8216,39.8368,39.7456,39.7988,554443.0
2018-12-07 09:30:00,52.27,52.58,52.16,52.57,158470.0,39.7304,39.966,39.6467,39.9584,158470.0
2018-12-07 09:35:00,52.58,52.73,52.51,52.73,76366.0,39.966,40.08,39.9128,40.08,76366.0
2018-12-07 09:40:00,52.72,52.87,52.68,52.71,103945.0,40.0724,40.1864,40.042,40.0648,103945.0
2018-12-07 09:45:00,52.72,52.78,52.65,52.72,123611.0,40.0724,40.118,40.0192,40.0724,123611.0
2018-12-07 09:50:00,52.72,52.8,52.71,52.71,263281.0,40.0724,40.1332,40.0648,40.0648,263281.0
2018-12-07 09:55:00,52.71,52.8,52.54,52.55,315109.0,40.0648,40.1332,39.9356,39.9432,315109.0
2018-12-07 10:00:00,52.55,52.55,52.46,52.54,88532.0,39.9432,39.9432,39.8748,39.9356,88532.0
2018-12-07 10:05:00,52.54,52.55,52.4,52.4,73053.0,39.9356,39.9432,39.8292,39.8292,73053.0
2018-12-07 10:10:00,52.4,52.41,52.27,52.33,46296.0,39.8292,39.8368,39.7304,39.776,46296.0
2018-12-07 10:15:00,52.32,52.32,52.05,52.05,205799.0,39.7684,39.7684,39.5631,39.5631,205799.0
2018-12-07 10:20:00,52.04,52.09,51.94,51.98,56925.0,39.5555,39.5935,39.4795,39.5099,56925.0
2018-12-07 10:25:00,51.98,52.12,51.97,52.1,55117.0,39.5099,39.6163,39.5023,39.6011,55117.0
2018-12-07 10:30:00,52.11,52.18,52.04,52.05,65047.0,39.6087,39.6619,39.5555,39.5631,65047.0
2018-12-07 10:35:00,52.05,52.1,51.94,52.05,76695.0,39.5631,39.6011,39.4795,39.5631,76695.0
2018-12-07 10:40:00,52.05,52.24,52.01,52.21,82921.0,39.5631,39.7076,39.5327,39.6847,82921.0
2018-12-07 10:45:00,52.22,52.27,52.16,52.19,65574.0,39.6923,39.7304,39.6467,39.6695,65574.0
2018-12-07 10:50:00,52.19,52.37,52.14,52.37,83023.0,39.6695,39.8064,39.6315,39.8064,83023.0
2018-12-07 10:55:00,52.38,52.45,52.36,52.45,74885.0,39.814,39.8672,39.7988,39.8672,74885.0
2018-12-07 11:00:00,52.45,52.52,52.34,52.36,64189.0,39.8672,39.9204,39.7836,39.7988,64189.0
2018-12-07 11:05:00,52.35,52.37,52.23,52.26,58851.0,39.7912,39.8064,39.7,39.7228,58851.0
2018-12-07 11:10:00,52.27,52.33,52.12,52.13,86121.0,39.7304,39.776,39.6163,39.6239,86121.0
2018-12-07 11:15:00,52.12,52.19,52.11,52.14,49915.0,39.6163,39.6695,39.6087,39.6315,49915.0
2018-12-07 11:20:00,52.13,52.13,52.01,52.05,71690.0,39.6239,39.6239,39.5327,39.5631,71690.0
2018-12-07 11:25:00,52.05,52.21,52.0,52.17,132576.0,39.5631,39.6847,39.5251,39.6543,132576.0
2018-12-07 11:30:00,52.16,52.35,52.16,52.28,127225.0,39.6467,39.7912,39.6467,39.738,127225.0
2018-12-07 11:35:00,52.29,52.31,52.13,52.17,68367.0,39.7456,39.7608,39.6239,39.6543,68367.0
2018-12-07 11:40:00,52.18,52.35,52.14,52.31,43437.0,39.6619,39.7912,39.6315,39.7608,43437.0
2018-12-07 11:45:00,52.31,52.4,52.25,52.26,95856.0,39.7608,39.8292,39.7152,39.7228,95856.0
2018-12-07 11:50:00,52.27,52.31,52.19,52.2,58291.0,39.7304,39.7608,39.6695,39.6771,58291.0
2018-12-07 11:55:00,52.19,52.21,52.14,52.15,60211.0,39.6695,39.6847,39.6315,39.6391,60211.0
2018-12-07 12:00:00,52.14,52.23,52.1,52.18,51745.0,39.6315,39.7,39.6011,39.6619,51745.0
2018-12-07 12:05:00,52.19,52.2,52.07,52.11,57430.0,39.6695,39.6771,39.5783,39.6087,57430.0
2018-12-07 12:10:00,52.1,52.26,52.09,52.19,70088.0,39.6011,39.7228,39.5935,39.6695,70088.0
2018-12-07 12:15:00,52.2,52.2,52.04,52.09,69953.0,39.6771,39.6771,39.5555,39.5935,69953.0
2018-12-07 12:20:00,52.09,52.21,52.09,52.17,64709.0,39.5935,39.6847,39.5935,39.6543,64709.0
2018-12-07 12:25:00,52.16,52.19,52.02,52.05,66954.0,39.6467,39.6695,39.5403,39.5631,66954.0
2018-12-07 12:30:00,52.05,52.05,51.94,51.97,132810.0,39.5631,39.5631,39.4795,39.5023,132810.0
2018-12-07 12:35:00,51.97,51.98,51.91,51.94,66256.0,39.5023,39.5099,39.4567,39.4795,66256.0
2018-12-07 12:40:00,51.95,51.95,51.86,51.92,54963.0,39.4871,39.4871,39.4187,39.4643,54963.0
2018-12-07 12:45:00,51.93,51.98,51.88,51.89,43709.0,39.4719,39.5099,39.4339,39.4415,43709.0
2018-12-07 12:50:00,51.88,52.07,51.87,52.05,75711.0,39.4339,39.5783,39.4263,39.5631,75711.0
2018-12-07 12:55:00,52.05,52.2,52.02,52.14,127401.0,39.5631,39.6771,39.5403,39.6315,127401.0
2018-12-07 13:00:00,52.14,52.23,52.09,52.2,93590.0,39.6315,39.7,39.5935,39.6771,93590.0
2018-12-07 13:05:00,52.2,52.21,52.07,52.08,72541.0,39.6771,39.6847,39.5783,39.5859,72541.0
2018-12-07 13:10:00,52.08,52.13,52.02,52.03,65268.0,39.5859,39.6239,39.5403,39.5479,65268.0
2018-12-07 13:15:00,52.03,52.04,51.87,51.89,102774.0,39.5479,39.5555,39.4263,39.4415,102774.0
2018-12-07 13:20:00,51.89,51.93,51.87,51.91,97034.0,39.4415,39.4719,39.4263,39.4567,97034.0
2018-12-07 13:25:00,51.91,51.91,51.82,51.88,45908.0,39.4567,39.4567,39.3883,39.4339,45908.0
2018-12-07 13:30:00,51.87,51.89,51.75,51.78,71802.0,39.4263,39.4415,39.3351,39.3579,71802.0
2018-12-07 13:35:00,51.78,51.84,51.73,51.81,36900.0,39.3579,39.4035,39.3199,39.3807,36900.0
2018-12-07 13:40:00,51.81,51.88,51.8,51.83,39409.0,39.3807,39.4339,39.3731,39.3959,39409.0
2018-12-07 13:45:00,51.83,51.85,51.71,51.72,43259.0,39.3959,39.4111,39.3047,39.3123,43259.0
2018-12-07 13:50:00,51.71,51.75,51.68,51.73,52602.0,39.3047,39.3351,39.2819,39.3199,52602.0
2018-12-07 13:55:00,51.72,51.72,51.65,51.65,60931.0,39.3123,39.3123,39.2591,39.2591,60931.0
2018-12-07 14:00:00,51.66,51.66,51.52,51.53,70543.0,39.2667,39.2667,39.1603,39.1679,70543.0
2018-12-07 14:05:00,51.53,51.62,51.48,51.55,63938.0,39.1679,39.2363,39.1299,39.1831,63938.0
2018-12-07 14:10:00,51.55,51.55,51.43,51.51,61976.0,39.1831,39.1831,39.0919,39.1527,61976.0
2018-12-07 14:15:00,51.52,51.77,51.51,51.76,106500.0,39.1603,39.3503,39.1527,39.3427,106500.0
2018-12-07 14:20:00,51.76,51.86,51.7,51.7,64954.0,39.3427,39.4187,39.2971,39.2971,64954.0
2018-12-07 14:25:00,51.71,51.77,51.66,51.75,73964.0,39.3047,39.3503,39.2667,39.3351,73964.0
2018-12-07 14:30:00,51.76,51.78,51.63,51.67,81775.0,39.3427,39.3579,39.2439,39.2743,81775.0
2018-12-07 14:35:00,51.67,51.68,51.57,51.61,76647.0,39.2743,39.2819,39.1983,39.2287,76647.0
2018-12-07 14:40:00,51.61,51.62,51.52,51.53,58134.0,39.2287,39.2363,39.1603,39.1679,58134.0
2018-12-07 14:45:00,51.53,51.65,51.46,51.61,86482.0,39.1679,39.2591,39.1147,39.2287,86482.0
2018-12-07 14:50:00,51.62,51.72,51.52,51.53,74439.0,39.2363,39.3123,39.1603,39.1679,74439.0
2018-12-07 14:55:00,51.53,51.56,51.46,51.5,66447.0,39.1679,39.1907,39.1147,39.1451,66447.0
2018-12-07 15:00:00,51.5,51.55,51.39,51.4,85625.0,39.1451,39.1831,39.0615,39.0691,85625.0
2018-12-07 15:05:00,51.41,51.59,51.4,51.58,106595.0,39.0767,39.2135,39.0691,39.2059,106595.0
2018-12-07 15:10:00,51.57,51.69,51.52,51.58,132528.0,39.1983,39.2895,39.1603,39.2059,132528.0
2018-12-07 15:15:00,51.57,51.67,51.48,51.65,132526.0,39.1983,39.2743,39.1299,39.2591,132526.0
2018-12-07 15:20:00,51.66,51.72,51.62,51.68,170764.0,39.2667,39.3123,39.2363,39.2819,170764.0
2018-12-07 15:25:00,51.68,51.84,51.64,51.81,207846.0,39.2819,39.4035,39.2515,39.3807,207846.0
2018-12-07 15:30:00,51.81,51.99,51.74,51.97,165055.0,39.3807,39.5175,39.3275,39.5023,165055.0
2018-12-07 15:35:00,51.97,52.09,51.86,51.86,187001.0,39.5023,39.5935,39.4187,39.4187,187001.0
2018-12-07 15:40:00,51.85,51.94,51.8,51.88,163830.0,39.4111,39.4795,39.3731,39.4339,163830.0
2018-12-07 15:45:00,51.88,51.92,51.73,51.75,203277.0,39.4339,39.4643,39.3199,39.3351,203277.0
2018-12-07 15:50:00,51.74,51.87,51.74,51.82,185098.0,39.3275,39.4263,39.3275,39.3883,185098.0
2018-12-07 15:55:00,51.83,51.89,51.77,51.78,524412.0,39.3959,39.4415,39.3503,39.3579,524412.0
2018-12-10 09:30:00,51.7,51.86,51.48,51.77,169036.0,39.2971,39.4187,39.1299,39.3503,169036.0
2018-12-10 09:35:00,51.77,51.79,51.48,51.48,123400.0,39.3503,39.3655,39.1299,39.1299,123400.0
2018-12-10 09:40:00,51.49,51.5,51.25,51.33,88512.0,39.1375,39.1451,38.9551,39.0159,88512.0
2018-12-10 09:45:00,51.34,51.36,50.96,50.99,160181.0,39.0235,39.0387,38.7346,38.7574,160181.0
2018-12-10 09:50:00,51.0,51.03,50.82,50.87,120428.0,38.765,38.7878,38.6282,38.6662,120428.0
2018-12-10 09:55:00,50.88,51.12,50.88,50.91,163909.0,38.6738,38.8562,38.6738,38.6966,163909.0
2018-12-10 10:00:00,50.91,50.95,50.83,50.92,102399.0,38.6966,38.727,38.6358,38.7042,102399.0
2018-12-10 10:05:00,50.92,51.04,50.85,50.86,58930.0,38.7042,38.7954,38.651,38.6586,58930.0
2018-12-10 10:10:00,50.85,51.04,50.79,51.03,107408.0,38.651,38.7954,38.6054,38.7878,107408.0
2018-12-10 10:15:00,51.03,51.08,50.91,50.95,125566.0,38.7878,38.8258,38.6966,38.727,125566.0
2018-12-10 10:20:00,50.96,50.96,50.79,50.9,65938.0,38.7346,38.7346,38.6054,38.689,65938.0
2018-12-10 10:25:00,50.9,50.92,50.75,50.81,88984.0,38.689,38.7042,38.575,38.6206,88984.0
2018-12-10 10:30:00,50.8,50.85,50.68,50.71,78737.0,38.613,38.651,38.5218,38.5446,78737.0
2018-12-10 10:35:00,50.72,50.76,50.53,50.54,164925.0,38.5522,38.5826,38.4078,38.4154,164925.0
2018-12-10 10:40:00,50.54,50.6,50.49,50.53,196308.0,38.4154,38.461,38.3774,38.4078,196308.0
2018-12-10 10:45:00,50.52,50.64,50.48,50.58,96894.0,38.4002,38.4914,38.3698,38.4458,96894.0
2018-12-10 10:50:00,50.59,50.59,50.34,50.36,95066.0,38.4534,38.4534,38.2634,38.2786,95066.0
2018-12-10 10:55:00,50.37,50.52,50.36,50.41,79002.0,38.2862,38.4002,38.2786,38.3166,79002.0
2018-12-10 11:00:00,50.41,50.42,50.13,50.24,169125.0,38.3166,38.3242,38.1037,38.1874,169125.0
2018-12-10 11:05:00,50.25,50.32,50.14,50.16,76801.0,38.195,38.2482,38.1113,38.1265,76801.0
2018-12-10 11:10:00,50.15,50.31,50.12,50.29,102868.0,38.1189,38.2406,38.0961,38.2254,102868.0
2018-12-10 11:15:00,50.28,50.29,50.04,50.14,107961.0,38.2178,38.2254,38.0353,38.1113,107961.0
2018-12-10 11:20:00,50.14,50.24,50.1,50.15,103215.0,38.1113,38.1874,38.0809,38.1189,103215.0
2018-12-10 11:25:00,50.15,50.27,50.14,50.26,146378.0,38.1189,38.2102,38.1113,38.2026,146378.0
2018-12-10 11:30:00,50.25,50.36,50.18,50.19,96842.0,38.195,38.2786,38.1417,38.1493,96842.0
2018-12-10 11:35:00,50.19,50.48,50.19,50.4,130662.0,38.1493,38.3698,38.1493,38.309,130662.0
2018-12-10 11:40:00,50.4,50.41,50.31,50.33,85532.0,38.309,38.3166,38.2406,38.2558,85532.0
2018-12-10 11:45:00,50.33,50.39,50.26,50.34,154135.0,38.2558,38.3014,38.2026,38.2634,154135.0
2018-12-10 11:50:00,50.34,50.34,50.26,50.32,159187.0,38.2634,38.2634,38.2026,38.2482,159187.0
2018-12-10 11:55:00,50.31,50.35,50.11,50.13,84968.0,38.2406,38.271,38.0885,38.1037,84968.0
2018-12-10 12:00:00,50.12,50.17,50.02,50.06,240123.0,38.0961,38.1341,38.0201,38.0505,240123.0
2018-12-10 12:05:00,50.05,50.14,50.01,50.11,182103.0,38.0429,38.1113,38.0125,38.0885,182103.0
2018-12-10 12:10:00,50.11,50.32,50.05,50.25,82742.0,38.0885,38.2482,38.0429,38.195,82742.0
2018-12-10 12:15:00,50.26,50.3,50.12,50.13,67687.0,38.2026,38.233,38.0961,38.1037,67687.0
2018-12-10 12:20:00,50.14,50.2,50.12,50.16,74415.0,38.1113,38.157,38.0961,38.1265,74415.0
2018-12-10 12:25:00,50.17,50.28,50.17,50.24,65446.0,38.1341,38.2178,38.1341,38.1874,65446.0
2018-12-10 12:30:00,50.23,50.32,50.22,50.3,66840.0,38.1798,38.2482,38.1722,38.233,66840.0
2018-12-10 12:35:00,50.31,50.51,50.31,50.49,101195.0,38.2406,38.3926,38.2406,38.3774,101195.0
2018-12-10 12:40:00,50.48,50.54,50.47,50.49,58932.0,38.3698,38.4154,38.3622,38.3774,58932.0
2018-12-10 12:45:00,50.48,50.61,50.43,50.6,87674.0,38.3698,38.4686,38.3318,38.461,87674.0
2018-12-10 12:50:00,50.6,50.67,50.53,50.64,94106.0,38.461,38.5142,38.4078,38.4914,94106.0
2018-12-10 12:55:00,50.64,50.67,50.58,50.6,130988.0,38.4914,38.5142,38.4458,38.461,130988.0
2018-12-10 13:00:00,50.6,50.66,50.54,50.56,75219.0,38.461,38.5066,38.4154,38.4306,75219.0
2018-12-10 13:05:00,50.57,50.63,50.55,50.58,53293.0,38.4382,38.4838,38.423,38.4458,53293.0
2018-12-10 13:10:00,50.58,50.63,50.53,50.58,152044.0,38.4458,38.4838,38.4078,38.4458,152044.0
2018-12-10 13:15:00,50.58,50.6,50.49,50.5,139921.0,38.4458,38.461,38.3774,38.385,139921.0
2018-12-10 13:20:00,50.5,50.54,50.39,50.4,87635.0,38.385,38.4154,38.3014,38.309,87635.0
2018-12-10 13:25:00,50.4,50.42,50.37,50.4,41529.0,38.309,38.3242,38.2862,38.309,41529.0
2018-12-10 13:30:00,50.41,50.41,50.31,50.35,227830.0,38.3166,38.3166,38.2406,38.271,227830.0
2018-12-10 13:35:00,50.33,50.5,50.32,50.4,207304.0,38.2558,38.385,38.2482,38.309,207304.0
2018-12-10 13:40:00,50.4,50.48,50.37,50.4,56191.0,38.309,38.3698,38.2862,38.309,56191.0
2018-12-10 13:45:00,50.4,50.54,50.4,50.53,77503.0,38.309,38.4154,38.309,38.4078,77503.0
2018-12-10 13:50:00,50.53,50.59,50.51,50.52,76332.0,38.4078,38.4534,38.3926,38.4002,76332.0
2018-12-10 13:55:00,50.53,50.54,50.48,50.48,58182.0,38.4078,38.4154,38.3698,38.3698,58182.0
2018-12-10 14:00:00,50.48,50.51,50.42,50.42,52581.0,38.3698,38.3926,38.3242,38.3242,52581.0
2018-12-10 14:05:00,50.42,50.53,50.41,50.48,61407.0,38.3242,38.4078,38.3166,38.3698,61407.0
2018-12-10 14:10:00,50.48,50.5,50.41,50.42,56301.0,38.3698,38.385,38.3166,38.3242,56301.0
2018-12-10 14:15:00,50.41,50.46,50.31,50.36,55734.0,38.3166,38.3546,38.2406,38.2786,55734.0
2018-12-10 14:20:00,50.36,50.42,50.29,50.37,68428.0,38.2786,38.3242,38.2254,38.2862,68428.0
2018-12-10 14:25:00,50.37,50.49,50.37,50.45,61303.0,38.2862,38.3774,38.2862,38.347,61303.0
2018-12-10 14:30:00,50.45,50.6,50.45,50.6,66375.0,38.347,38.461,38.347,38.461,66375.0
2018-12-10 14:35:00,50.59,50.59,50.52,50.53,67221.0,38.4534,38.4534,38.4002,38.4078,67221.0
2018-12-10 14:40:00,50.53,50.59,50.53,50.57,122756.0,38.4078,38.4534,38.4078,38.4382,122756.0
2018-12-10 14:45:00,50.57,50.6,50.51,50.54,102551.0,38.4382,38.461,38.3926,38.4154,102551.0
2018-12-10 14:50:00,50.53,50.56,50.49,50.53,68761.0,38.4078,38.4306,38.3774,38.4078,68761.0
2018-12-10 14:55:00,50.53,50.59,50.36,50.41,76852.0,38.4078,38.4534,38.2786,38.3166,76852.0
2018-12-10 15:00:00,50.42,50.5,50.41,50.43,83538.0,38.3242,38.385,38.3166,38.3318,83538.0
2018-12-10 15:05:00,50.43,50.49,50.42,50.47,95754.0,38.3318,38.3774,38.3242,38.3622,95754.0
2018-12-10 15:10:00,50.46,50.5,50.41,50.44,69457.0,38.3546,38.385,38.3166,38.3394,69457.0
2018-12-10 15:15:00,50.44,50.45,50.37,50.45,93765.0,38.3394,38.347,38.2862,38.347,93765.0
2018-12-10 15:20:00,50.45,50.53,50.44,50.51,66887.0,38.347,38.4078,38.3394,38.3926,66887.0
2018-12-10 15:25:00,50.5,50.55,50.48,50.53,97113.0,38.385,38.423,38.3698,38.4078,97113.0
2018-12-10 15:30:00,50.54,50.76,50.52,50.76,188405.0,38.4154,38.5826,38.4002,38.5826,188405.0
2018-12-10 15:35:00,50.76,50.81,50.7,50.76,146713.0,38.5826,38.6206,38.537,38.5826,146713.0
2018-12-10 15:40:00,50.75,50.78,50.66,50.69,164281.0,38.575,38.5978,38.5066,38.5294,164281.0
2018-12-10 15:45:00,50.7,50.75,50.65,50.66,183124.0,38.537,38.575,38.499,38.5066,183124.0
2018-12-10 15:50:00,50.66,50.7,50.59,50.66,197372.0,38.5066,38.537,38.4534,38.5066,197372.0
2018-12-10 15:55:00,50.65,50.7,50.58,50.58,559845.0,38.499,38.537,38.4458,38.4458,559845.0
2018-12-11 09:30:00,51.03,51.27,51.02,51.19,241478.0,38.7878,38.9703,38.7802,38.9094,241478.0
2018-12-11 09:35:00,51.2,51.3,51.1,51.24,199736.0,38.917,38.9931,38.841,38.9475,199736.0
2018-12-11 09:40:00,51.24,51.47,51.24,51.36,95305.0,38.9475,39.1223,38.9475,39.0387,95305.0
2018-12-11 09:45:00,51.36,51.44,51.12,51.13,87083.0,39.0387,39.0995,38.8562,38.8638,87083.0
2018-12-11 09:50:00,51.13,51.13,50.97,51.08,98901.0,38.8638,38.8638,38.7422,38.8258,98901.0
2018-12-11 09:55:00,51.08,51.2,51.06,51.1,74840.0,38.8258,38.917,38.8106,38.841,74840.0
2018-12-11 10:00:00,51.1,51.24,51.08,51.18,55018.0,38.841,38.9475,38.8258,38.9018,55018.0
2018-12-11 10:05:00,51.17,51.22,51.12,51.17,35925.0,38.8942,38.9323,38.8562,38.8942,35925.0
2018-12-11 10:10:00,51.17,51.18,51.04,51.07,59080.0,38.8942,38.9018,38.7954,38.8182,59080.0
2018-12-11 10:15:00,51.07,51.14,51.04,51.07,108298.0,38.8182,38.8714,38.7954,38.8182,108298.0
2018-12-11 10:20:00,51.07,51.18,51.05,51.18,91949.0,38.8182,38.9018,38.803,38.9018,91949.0
2018-12-11 10:25:00,51.18,51.23,51.1,51.23,78401.0,38.9018,38.9399,38.841,38.9399,78401.0
2018-12-11 10:30:00,51.23,51.33,51.23,51.3,92643.0,38.9399,39.0159,38.9399,38.9931,92643.0
2018-12-11 10:35:00,51.3,51.33,51.2,51.31,86476.0,38.9931,39.0159,38.917,39.0007,86476.0
2018-12-11 10:40:00,51.31,51.32,51.15,51.19,34815.0,39.0007,39.0083,38.879,38.9094,34815.0
2018-12-11 10:45:00,51.19,51.26,51.09,51.14,41488.0,38.9094,38.9627,38.8334,38.8714,41488.0
2018-12-11 10:50:00,51.14,51.15,51.05,51.06,53240.0,38.8714,38.879,38.803,38.8106,53240.0
2018-12-11 10:55:00,51.05,51.08,50.96,51.0,45721.0,38.803,38.8258,38.7346,38.765,45721.0
2018-12-11 11:00:00,51.0,51.01,50.87,50.96,90130.0,38.765,38.7726,38.6662,38.7346,90130.0
2018-12-11 11:05:00,50.97,51.05,50.92,51.03,59492.0,38.7422,38.803,38.7042,38.7878,59492.0
2018-12-11 11:10:00,51.03,51.05,50.88,50.89,42594.0,38.7878,38.803,38.6738,38.6814,42594.0
2018-12-11 11:15:00,50.88,50.92,50.79,50.91,104474.0,38.6738,38.7042,38.6054,38.6966,104474.0
2018-12-11 11:20:00,50.91,50.93,50.78,50.78,66442.0,38.6966,38.7118,38.5978,38.5978,66442.0
2018-12-11 11:25:00,50.78,50.81,50.73,50.73,58378.0,38.5978,38.6206,38.5598,38.5598,58378.0
2018-12-11 11:30:00,50.72,50.77,50.66,50.7,133440.0,38.5522,38.5902,38.5066,38.537,133440.0
2018-12-11 11:35:00,50.69,50.8,50.68,50.79,39786.0,38.5294,38.613,38.5218,38.6054,39786.0
2018-12-11 11:40:00,50.78,50.78,50.64,50.65,78854.0,38.5978,38.5978,38.4914,38.499,78854.0
2018-12-11 11:45:00,50.64,50.72,50.62,50.66,129048.0,38.4914,38.5522,38.4762,38.5066,129048.0
2018-12-11 11:50:00,50.66,50.71,50.61,50.64,46237.0,38.5066,38.5446,38.4686,38.4914,46237.0
2018-12-11 11:55:00,50.64,50.65,50.51,50.58,72346.0,38.4914,38.499,38.3926,38.4458,72346.0
2018-12-11 12:00:00,50.56,50.56,50.43,50.46,55740.0,38.4306,38.4306,38.3318,38.3546,55740.0
2018-12-11 12:05:00,50.46,50.5,50.37,50.44,90108.0,38.3546,38.385,38.2862,38.3394,90108.0
2018-12-11 12:10:00,50.44,50.44,50.32,50.38,50568.0,38.3394,38.3394,38.2482,38.2938,50568.0
2018-12-11 12:15:00,50.36,50.37,50.26,50.34,57667.0,38.2786,38.2862,38.2026,38.2634,57667.0
2018-12-11 12:20:00,50.34,50.46,50.32,50.45,92113.0,38.2634,38.3546,38.2482,38.347,92113.0
2018-12-11 12:25:00,50.45,50.45,50.29,50.3,46744.0,38.347,38.347,38.2254,38.233,46744.0
2018-12-11 12:30:00,50.29,50.33,50.23,50.29,57856.0,38.2254,38.2558,38.1798,38.2254,57856.0
2018-12-11 12:35:00,50.29,50.33,50.28,50.29,36398.0,38.2254,38.2558,38.2178,38.2254,36398.0
2018-12-11 12:40:00,50.3,50.42,50.29,50.39,53187.0,38.233,38.3242,38.2254,38.3014,53187.0
2018-12-11 12:45:00,50.39,50.4,50.34,50.37,73891.0,38.3014,38.309,38.2634,38.2862,73891.0
2018-12-11 12:50:00,50.36,50.37,50.31,50.34,64003.0,38.2786,38.2862,38.2406,38.2634,64003.0
2018-12-11 12:55:00,50.33,50.36,50.25,50.25,85825.0,38.2558,38.2786,38.195,38.195,85825.0
2018-12-11 13:00:00,50.26,50.28,50.21,50.22,49156.0,38.2026,38.2178,38.1646,38.1722,49156.0
2018-12-11 13:05:00,50.23,50.26,50.17,50.22,49950.0,38.1798,38.2026,38.1341,38.1722,49950.0
2018-12-11 13:10:00,50.22,50.25,50.19,50.22,35594.0,38.1722,38.195,38.1493,38.1722,35594.0
2018-12-11 13:15:00,50.23,50.36,50.23,50.36,52903.0,38.1798,38.2786,38.1798,38.2786,52903.0
2018-12-11 13:20:00,50.36,50.39,50.33,50.34,43607.0,38.2786,38.3014,38.2558,38.2634,43607.0
2018-12-11 13:25:00,50.34,50.35,50.28,50.28,115023.0,38.2634,38.271,38.2178,38.2178,115023.0
2018-12-11 13:30:00,50.27,50.3,50.22,50.3,32065.0,38.2102,38.233,38.1722,38.233,32065.0
2018-12-11 13:35:00,50.3,50.33,50.26,50.32,31096.0,38.233,38.2558,38.2026,38.2482,31096.0
2018-12-11 13:40:00,50.31,50.31,50.12,50.14,64584.0,38.2406,38.2406,38.0961,38.1113,64584.0
2018-12-11 13:45:00,50.14,50.17,50.07,50.12,66942.0,38.1113,38.1341,38.0581,38.0961,66942.0
2018-12-11 13:50:00,50.11,50.14,49.96,50.0,130083.0,38.0885,38.1113,37.9745,38.0049,130083.0
2018-12-11 13:55:00,50.0,50.09,50.0,50.03,44097.0,38.0049,38.0733,38.0049,38.0277,44097.0
2018-12-11 14:00:00,50.03,50.13,50.0,50.09,41726.0,38.0277,38.1037,38.0049,38.0733,41726.0
2018-12-11 14:05:00,50.09,50.17,50.09,50.1,48486.0,38.0733,38.1341,38.0733,38.0809,48486.0
2018-12-11 14:10:00,50.11,50.13,50.05,50.09,55059.0,38.0885,38.1037,38.0429,38.0733,55059.0
2018-12-11 14:15:00,50.09,50.22,50.03,50.2,119235.0,38.0733,38.1722,38.0277,38.157,119235.0
2018-12-11 14:20:00,50.2,50.3,50.17,50.28,51848.0,38.157,38.233,38.1341,38.2178,51848.0
2018-12-11 14:25:00,50.27,50.42,50.26,50.41,68187.0,38.2102,38.3242,38.2026,38.3166,68187.0
2018-12-11 14:30:00,50.4,50.49,50.39,50.41,72727.0,38.309,38.3774,38.3014,38.3166,72727.0
2018-12-11 14:35:00,50.41,50.48,50.35,50.37,57136.0,38.3166,38.3698,38.271,38.2862,57136.0
2018-12-11 14:40:00,50.37,50.44,50.34,50.41,117789.0,38.2862,38.3394,38.2634,38.3166,117789.0
2018-12-11 14:45:00,50.41,50.51,50.31,50.32,94359.0,38.3166,38.3926,38.2406,38.2482,94359.0
2018-12-11 14:50:00,50.32,50.37,50.26,50.34,98275.0,38.2482,38.2862,38.2026,38.2634,98275.0
2018-12-11 14:55:00,50.34,50.38,50.27,50.31,47113.0,38.2634,38.2938,38.2102,38.2406,47113.0
2018-12-11 15:00:00,50.32,50.34,50.23,50.26,93316.0,38.2482,38.2634,38.1798,38.2026,93316.0
2018-12-11 15:05:00,50.27,50.38,50.23,50.34,66025.0,38.2102,38.2938,38.1798,38.2634,66025.0
2018-12-11 15:10:00,50.34,50.57,50.34,50.5,110681.0,38.2634,38.4382,38.2634,38.385,110681.0
2018-12-11 15:15:00,50.5,50.52,50.42,50.48,50955.0,38.385,38.4002,38.3242,38.3698,50955.0
2018-12-11 15:20:00,50.48,50.54,50.46,50.51,79417.0,38.3698,38.4154,38.3546,38.3926,79417.0
2018-12-11 15:25:00,50.51,50.52,50.46,50.46,61283.0,38.3926,38.4002,38.3546,38.3546,61283.0
2018-12-11 15:30:00,50.45,50.58,50.44,50.48,77166.0,38.347,38.4458,38.3394,38.3698,77166.0
2018-12-11 15:35:00,50.48,50.49,50.34,50.35,128134.0,38.3698,38.3774,38.2634,38.271,128134.0
2018-12-11 15:40:00,50.35,50.35,50.23,50.26,134998.0,38.271,38.271,38.1798,38.2026,134998.0
2018-12-11 15:45:00,50.26,50.28,50.16,50.16,145674.0,38.2026,38.2178,38.1265,38.1265,145674.0
2018-12-11 15:50:00,50.17,50.23,50.13,50.2,179061.0,38.1341,38.1798,38.1037,38.157,179061.0
2018-12-11 15:55:00,50.19,50.2,50.08,50.12,336847.0,38.1493,38.157,38.0657,38.0961,336847.0
2018-12-12 09:30:00,50.62,50.87,50.34,50.34,179440.0,38.4762,38.6662,38.2634,38.2634,179440.0
2018-12-12 09:35:00,50.35,50.54,50.34,50.52,82645.0,38.271,38.4154,38.2634,38.4002,82645.0
2018-12-12 09:40:00,50.52,50.53,50.4,50.46,66245.0,38.4002,38.4078,38.309,38.3546,66245.0
2018-12-12 09:45:00,50.46,50.47,50.17,50.19,64127.0,38.3546,38.3622,38.1341,38.1493,64127.0
2018-12-12 09:50:00,50.2,50.21,49.88,49.92,91461.0,38.157,38.1646,37.9137,37.9441,91461.0
2018-12-12 09:55:00,49.91,50.09,49.89,50.03,246101.0,37.9365,38.0733,37.9213,38.0277,246101.0
2018-12-12 10:00:00,50.03,50.05,49.91,49.95,69227.0,38.0277,38.0429,37.9365,37.9669,69227.0
2018-12-12 10:05:00,49.95,50.02,49.88,49.96,170067.0,37.9669,38.0201,37.9137,37.9745,170067.0
2018-12-12 10:10:00,49.96,50.24,49.91,50.2,226445.0,37.9745,38.1874,37.9365,38.157,226445.0
2018-12-12 10:15:00,50.19,50.28,50.15,50.28,94495.0,38.1493,38.2178,38.1189,38.2178,94495.0
2018-12-12 10:20:00,50.26,50.38,50.25,50.35,70593.0,38.2026,38.2938,38.195,38.271,70593.0
2018-12-12 10:25:00,50.36,50.36,50.28,50.32,48776.0,38.2786,38.2786,38.2178,38.2482,48776.0
2018-12-12 10:30:00,50.32,50.36,50.3,50.32,37658.0,38.2482,38.2786,38.233,38.2482,37658.0
2018-12-12 10:35:00,50.31,50.31,50.08,50.08,62819.0,38.2406,38.2406,38.0657,38.0657,62819.0
2018-12-12 10:40:00,50.08,50.14,50.04,50.13,55757.0,38.0657,38.1113,38.0353,38.1037,55757.0
2018-12-12 10:45:00,50.13,50.18,50.06,50.17,54298.0,38.1037,38.1417,38.0505,38.1341,54298.0
2018-12-12 10:50:00,50.18,50.29,50.1,50.29,215184.0,38.1417,38.2254,38.0809,38.2254,215184.0
2018-12-12 10:55:00,50.28,50.38,50.28,50.36,52484.0,38.2178,38.2938,38.2178,38.2786,52484.0
2018-12-12 11:00:00,50.36,50.4,50.3,50.3,88719.0,38.2786,38.309,38.233,38.233,88719.0
2018-12-12 11:05:00,50.3,50.32,50.22,50.25,50057.0,38.233,38.2482,38.1722,38.195,50057.0
2018-12-12 11:10:00,50.24,50.25,50.11,50.15,52155.0,38.1874,38.195,38.0885,38.1189,52155.0
2018-12-12 11:15:00,50.15,50.27,50.15,50.22,51814.0,38.1189,38.2102,38.1189,38.1722,51814.0
2018-12-12 11:20:00,50.22,50.32,50.15,50.32,38170.0,38.1722,38.2482,38.1189,38.2482,38170.0
2018-12-12 11:25:00,50.33,50.35,50.26,50.27,43399.0,38.2558,38.271,38.2026,38.2102,43399.0
2018-12-12 11:30:00,50.28,50.31,50.19,50.21,79311.0,38.2178,38.2406,38.1493,38.1646,79311.0
2018-12-12 11:35:00,50.21,50.38,50.18,50.36,39571.0,38.1646,38.2938,38.1417,38.2786,39571.0
2018-12-12 11:40:00,50.35,50.49,50.35,50.47,37691.0,38.271,38.3774,38.271,38.3622,37691.0
2018-12-12 11:45:00,50.48,50.54,50.44,50.52,49992.0,38.3698,38.4154,38.3394,38.4002,49992.0
2018-12-12 11:50:00,50.52,50.58,50.46,50.5,43707.0,38.4002,38.4458,38.3546,38.385,43707.0
2018-12-12 11:55:00,50.5,50.61,50.45,50.61,40800.0,38.385,38.4686,38.347,38.4686,40800.0
2018-12-12 12:00:00,50.61,50.65,50.57,50.63,51756.0,38.4686,38.499,38.4382,38.4838,51756.0
2018-12-12 12:05:00,50.63,50.64,50.56,50.63,44134.0,38.4838,38.4914,38.4306,38.4838,44134.0
2018-12-12 12:10:00,50.64,50.64,50.52,50.57,38370.0,38.4914,38.4914,38.4002,38.4382,38370.0
2018-12-12 12:15:00,50.57,50.62,50.55,50.61,30328.0,38.4382,38.4762,38.423,38.4686,30328.0
2018-12-12 12:20:00,50.61,50.62,50.53,50.59,39559.0,38.4686,38.4762,38.4078,38.4534,39559.0
2018-12-12 12:25:00,50.6,50.68,50.6,50.67,27705.0,38.461,38.5218,38.461,38.5142,27705.0
2018-12-12 12:30:00,50.68,50.68,50.61,50.63,53080.0,38.5218,38.5218,38.4686,38.4838,53080.0
2018-12-12 12:35:00,50.63,50.64,50.45,50.48,60257.0,38.4838,38.4914,38.347,38.3698,60257.0
2018-12-12 12:40:00,50.46,50.54,50.46,50.52,50603.0,38.3546,38.4154,38.3546,38.4002,50603.0
2018-12-12 12:45:00,50.52,50.59,50.47,50.58,96451.0,38.4002,38.4534,38.3622,38.4458,96451.0
2018-12-12 12:50:00,50.58,50.66,50.58,50.62,32097.0,38.4458,38.5066,38.4458,38.4762,32097.0
2018-12-12 12:55:00,50.62,50.7,50.61,50.69,29635.0,38.4762,38.537,38.4686,38.5294,29635.0
2018-12-12 13:00:00,50.7,50.72,50.67,50.7,29637.0,38.537,38.5522,38.5142,38.537,29637.0
2018-12-12 13:05:00,50.7,50.73,50.67,50.72,83464.0,38.537,38.5598,38.5142,38.5522,83464.0
2018-12-12 13:10:00,50.72,50.75,50.7,50.71,71286.0,38.5522,38.575,38.537,38.5446,71286.0
2018-12-12 13:15:00,50.71,50.72,50.67,50.69,43542.0,38.5446,38.5522,38.5142,38.5294,43542.0
2018-12-12 13:20:00,50.68,50.74,50.65,50.74,31490.0,38.5218,38.5674,38.499,38.5674,31490.0
2018-12-12 13:25:00,50.75,50.8,50.72,50.79,27851.0,38.575,38.613,38.5522,38.6054,27851.0
2018-12-12 13:30:00,50.8,50.82,50.75,50.8,33745.0,38.613,38.6282,38.575,38.613,33745.0
2018-12-12 13:35:00,50.8,50.8,50.64,50.67,32207.0,38.613,38.613,38.4914,38.5142,32207.0
2018-12-12 13:40:00,50.67,50.71,50.65,50.7,38097.0,38.5142,38.5446,38.499,38.537,38097.0
2018-12-12 13:45:00,50.71,50.74,50.68,50.73,30008.0,38.5446,38.5674,38.5218,38.5598,30008.0
2018-12-12 13:50:00,50.74,50.76,50.69,50.7,49865.0,38.5674,38.5826,38.5294,38.537,49865.0
2018-12-12 13:55:00,50.69,50.7,50.6,50.66,62071.0,38.5294,38.537,38.461,38.5066,62071.0
2018-12-12 14:00:00,50.67,50.68,50.56,50.6,35851.0,38.5142,38.5218,38.4306,38.461,35851.0
2018-12-12 14:05:00,50.6,50.61,50.51,50.54,26508.0,38.461,38.4686,38.3926,38.4154,26508.0
2018-12-12 14:10:00,50.53,50.57,50.46,50.55,38361.0,38.4078,38.4382,38.3546,38.423,38361.0
2018-12-12 14:15:00,50.54,50.61,50.53,50.61,29076.0,38.4154,38.4686,38.4078,38.4686,29076.0
2018-12-12 14:20:00,50.61,50.63,50.55,50.59,34805.0,38.4686,38.4838,38.423,38.4534,34805.0
2018-12-12 14:25:00,50.59,50.63,50.43,50.48,54808.0,38.4534,38.4838,38.3318,38.3698,54808.0
2018-12-12 14:30:00,50.48,50.52,50.39,50.5,80980.0,38.3698,38.4002,38.3014,38.385,80980.0
2018-12-12 14:35:00,50.51,50.55,50.49,50.52,45748.0,38.3926,38.423,38.3774,38.4002,45748.0
2018-12-12 14:40:00,50.52,50.53,50.39,50.47,50718.0,38.4002,38.4078,38.3014,38.3622,50718.0
2018-12-12 14:45:00,50.46,50.5,50.38,50.4,47953.0,38.3546,38.385,38.2938,38.309,47953.0
2018-12-12 14:50:00,50.4,50.51,50.35,50.5,54511.0,38.309,38.3926,38.271,38.385,54511.0
2018-12-12 14:55:00,50.5,50.58,50.49,50.54,42481.0,38.385,38.4458,38.3774,38.4154,42481.0
2018-12-12 15:00:00,50.54,50.62,50.48,50.55,71657.0,38.4154,38.4762,38.3698,38.423,71657.0
2018-12-12 15:05:00,50.55,50.63,50.51,50.62,64011.0,38.423,38.4838,38.3926,38.4762,64011.0
2018-12-12 15:10:00,50.61,50.66,50.55,50.57,61129.0,38.4686,38.5066,38.423,38.4382,61129.0
2018-12-12 15:15:00,50.57,50.57,50.42,50.46,84440.0,38.4382,38.4382,38.3242,38.3546,84440.0
2018-12-12 15:20:00,50.46,50.52,50.44,50.52,65010.0,38.3546,38.4002,38.3394,38.4002,65010.0
2018-12-12 15:25:00,50.51,50.59,50.46,50.48,75086.0,38.3926,38.4534,38.3546,38.3698,75086.0
2018-12-12 15:30:00,50.48,50.53,50.44,50.47,93222.0,38.3698,38.4078,38.3394,38.3622,93222.0
2018-12-12 15:35:00,50.47,50.52,50.42,50.51,98893.0,38.3622,38.4002,38.3242,38.3926,98893.0
2018-12-12 15:40:00,50.51,50.54,50.39,50.4,171948.0,38.3926,38.4154,38.3014,38.309,171948.0
2018-12-12 15:45:00,50.39,50.4,50.3,50.31,224205.0,38.3014,38.309,38.233,38.2406,224205.0
2018-12-12 15:50:00,50.3,50.31,50.23,50.23,158108.0,38.233,38.2406,38.1798,38.1798,158108.0
2018-12-12 15:55:00,50.23,50.23,50.11,50.14,497934.0,38.1798,38.1798,38.0885,38.1113,497934.0
2018-12-13 09:30:00,50.23,50.43,50.21,50.25,106256.0,38.1798,38.3318,38.1646,38.195,106256.0
2018-12-13 09:35:00,50.24,50.29,50.1,50.18,85791.0,38.1874,38.2254,38.0809,38.1417,85791.0
2018-12-13 09:40:00,50.19,50.2,49.97,49.99,97649.0,38.1493,38.157,37.9821,37.9973,97649.0
2018-12-13 09:45:00,50.0,50.14,49.97,50.05,47220.0,38.0049,38.1113,37.9821,38.0429,47220.0
2018-12-13 09:50:00,50.05,50.06,49.94,49.98,53278.0,38.0429,38.0505,37.9593,37.9897,53278.0
2018-12-13 09:55:00,49.98,50.02,49.88,49.89,57298.0,37.9897,38.0201,37.9137,37.9213,57298.0
2018-12-13 10:00:00,49.89,49.9,49.77,49.85,147354.0,37.9213,37.9289,37.8301,37.8909,147354.0
2018-12-13 10:05:00,49.85,49.94,49.82,49.83,108760.0,37.8909,37.9593,37.8681,37.8757,108760.0
2018-12-13 10:10:00,49.83,49.94,49.76,49.77,72110.0,37.8757,37.9593,37.8225,37.8301,72110.0
2018-12-13 10:15:00,49.77,49.8,49.72,49.75,78414.0,37.8301,37.8529,37.7921,37.8149,78414.0
2018-12-13 10:20:00,49.75,49.79,49.69,49.73,104476.0,37.8149,37.8453,37.7693,37.7997,104476.0
2018-12-13 10:25:00,49.73,49.88,49.68,49.71,101904.0,37.7997,37.9137,37.7617,37.7845,101904.0
2018-12-13 10:30:00,49.72,49.88,49.67,49.88,69348.0,37.7921,37.9137,37.7541,37.9137,69348.0
2018-12-13 10:35:00,49.88,50.01,49.86,49.91,153661.0,37.9137,38.0125,37.8985,37.9365,153661.0
2018-12-13 10:40:00,49.91,49.91,49.74,49.77,98374.0,37.9365,37.9365,37.8073,37.8301,98374.0
2018-12-13 10:45:00,49.77,49.82,49.63,49.74,225935.0,37.8301,37.8681,37.7237,37.8073,225935.0
2018-12-13 10:50:00,49.73,49.73,49.6,49.73,124552.0,37.7997,37.7997,37.7009,37.7997,124552.0
2018-12-13 10:55:00,49.73,49.84,49.71,49.76,88061.0,37.7997,37.8833,37.7845,37.8225,88061.0
2018-12-13 11:00:00,49.76,49.77,49.62,49.69,100562.0,37.8225,37.8301,37.7161,37.7693,100562.0
2018-12-13 11:05:00,49.7,49.8,49.63,49.73,81772.0,37.7769,37.8529,37.7237,37.7997,81772.0
2018-12-13 11:10:00,49.73,49.73,49.55,49.56,70236.0,37.7997,37.7997,37.6629,37.6705,70236.0
2018-12-13 11:15:00,49.56,49.61,49.49,49.57,95689.0,37.6705,37.7085,37.6173,37.6781,95689.0
2018-12-13 11:20:00,49.57,49.62,49.46,49.47,67145.0,37.6781,37.7161,37.5945,37.6021,67145.0
2018-12-13 11:25:00,49.47,49.58,49.47,49.55,93474.0,37.6021,37.6857,37.6021,37.6629,93474.0
2018-12-13 11:30:00,49.55,49.62,49.48,49.62,241656.0,37.6629,37.7161,37.6097,37.7161,241656.0
2018-12-13 11:35:00,49.61,49.66,49.54,49.59,84561.0,37.7085,37.7465,37.6553,37.6933,84561.0
2018-12-13 11:40:00,49.59,49.69,49.53,49.68,110176.0,37.6933,37.7693,37.6477,37.7617,110176.0
2018-12-13 11:45:00,49.67,49.67,49.56,49.56,82227.0,37.7541,37.7541,37.6705,37.6705,82227.0
2018-12-13 11:50:00,49.56,49.57,49.4,49.47,125792.0,37.6705,37.6781,37.5489,37.6021,125792.0
2018-12-13 11:55:00,49.47,49.57,49.46,49.46,61421.0,37.6021,37.6781,37.5945,37.5945,61421.0
2018-12-13 12:00:00,49.46,49.52,49.4,49.48,78096.0,37.5945,37.6401,37.5489,37.6097,78096.0
2018-12-13 12:05:00,49.48,49.52,49.44,49.45,63983.0,37.6097,37.6401,37.5793,37.5869,63983.0
2018-12-13 12:10:00,49.45,49.45,49.33,49.41,95616.0,37.5869,37.5869,37.4957,37.5565,95616.0
2018-12-13 12:15:00,49.41,49.49,49.37,49.43,69418.0,37.5565,37.6173,37.5261,37.5717,69418.0
2018-12-13 12:20:00,49.43,49.46,49.39,49.4,76555.0,37.5717,37.5945,37.5413,37.5489,76555.0
2018-12-13 12:25:00,49.4,49.42,49.3,49.3,96201.0,37.5489,37.5641,37.4729,37.4729,96201.0
2018-12-13 12:30:00,49.31,49.35,49.28,49.3,196776.0,37.4805,37.5109,37.4577,37.4729,196776.0
2018-12-13 12:35:00,49.3,49.4,49.29,49.31,258314.0,37.4729,37.5489,37.4653,37.4805,258314.0
2018-12-13 12:40:00,49.31,49.41,49.3,49.34,150406.0,37.4805,37.5565,37.4729,37.5033,150406.0
2018-12-13 12:45:00,49.34,49.44,49.32,49.42,67846.0,37.5033,37.5793,37.4881,37.5641,67846.0
2018-12-13 12:50:00,49.42,49.46,49.35,49.36,84974.0,37.5641,37.5945,37.5109,37.5185,84974.0
2018-12-13 12:55:00,49.36,49.41,49.35,49.38,57992.0,37.5185,37.5565,37.5109,37.5337,57992.0
2018-12-13 13:00:00,49.37,49.38,49.18,49.2,120425.0,37.5261,37.5337,37.3816,37.3969,120425.0
2018-12-13 13:05:00,49.2,49.21,49.1,49.18,95566.0,37.3969,37.4045,37.3208,37.3816,95566.0
2018-12-13 13:10:00,49.17,49.18,49.07,49.09,147617.0,37.374,37.3816,37.298,37.3132,147617.0
2018-12-13 13:15:00,49.09,49.19,49.08,49.11,103552.0,37.3132,37.3893,37.3056,37.3284,103552.0
2018-12-13 13:20:00,49.12,49.14,49.09,49.1,341581.0,37.336,37.3512,37.3132,37.3208,341581.0
2018-12-13 13:25:00,49.11,49.11,49.01,49.08,130771.0,37.3284,37.3284,37.2524,37.3056,130771.0
2018-12-13 13:30:00,49.08,49.23,49.06,49.22,142136.0,37.3056,37.4197,37.2904,37.4121,142136.0
2018-12-13 13:35:00,49.21,49.34,49.18,49.33,133739.0,37.4045,37.5033,37.3816,37.4957,133739.0
2018-12-13 13:40:00,49.34,49.36,49.25,49.26,83298.0,37.5033,37.5185,37.4349,37.4425,83298.0
2018-12-13 13:45:00,49.26,49.34,49.25,49.3,40178.0,37.4425,37.5033,37.4349,37.4729,40178.0
2018-12-13 13:50:00,49.3,49.35,49.25,49.27,60919.0,37.4729,37.5109,37.4349,37.4501,60919.0
2018-12-13 13:55:00,49.26,49.29,49.22,49.26,40857.0,37.4425,37.4653,37.4121,37.4425,40857.0
2018-12-13 14:00:00,49.28,49.29,49.16,49.16,66495.0,37.4577,37.4653,37.3664,37.3664,66495.0
2018-12-13 14:05:00,49.16,49.19,49.05,49.08,58665.0,37.3664,37.3893,37.2828,37.3056,58665.0
2018-12-13 14:10:00,49.07,49.11,49.01,49.03,96856.0,37.298,37.3284,37.2524,37.2676,96856.0
2018-12-13 14:15:00,49.02,49.16,49.01,49.15,145382.0,37.26,37.3664,37.2524,37.3588,145382.0
2018-12-13 14:20:00,49.16,49.18,49.11,49.12,78507.0,37.3664,37.3816,37.3284,37.336,78507.0
2018-12-13 14:25:00,49.12,49.18,49.06,49.16,95794.0,37.336,37.3816,37.2904,37.3664,95794.0
2018-12-13 14:30:00,49.17,49.18,49.1,49.1,82062.0,37.374,37.3816,37.3208,37.3208,82062.0
2018-12-13 14:35:00,49.09,49.14,49.08,49.1,98837.0,37.3132,37.3512,37.3056,37.3208,98837.0
2018-12-13 14:40:00,49.1,49.12,49.08,49.1,84342.0,37.3208,37.336,37.3056,37.3208,84342.0
2018-12-13 14:45:00,49.1,49.12,49.03,49.04,186404.0,37.3208,37.336,37.2676,37.2752,186404.0
2018-12-13 14:50:00,49.03,49.12,49.03,49.1,104512.0,37.2676,37.336,37.2676,37.3208,104512.0
2018-12-13 14:55:00,49.1,49.19,49.1,49.11,209292.0,37.3208,37.3893,37.3208,37.3284,209292.0
2018-12-13 15:00:00,49.11,49.13,49.04,49.07,113665.0,37.3284,37.3436,37.2752,37.298,113665.0
2018-12-13 15:05:00,49.07,49.09,48.99,49.0,134002.0,37.298,37.3132,37.2372,37.2448,134002.0
2018-12-13 15:10:00,48.99,49.16,48.97,49.14,157383.0,37.2372,37.3664,37.222,37.3512,157383.0
2018-12-13 15:15:00,49.14,49.23,49.13,49.18,109649.0,37.3512,37.4197,37.3436,37.3816,109649.0
2018-12-13 15:20:00,49.17,49.2,49.12,49.13,139185.0,37.374,37.3969,37.336,37.3436,139185.0
2018-12-13 15:25:00,49.12,49.14,49.04,49.05,166134.0,37.336,37.3512,37.2752,37.2828,166134.0
2018-12-13 15:30:00,49.05,49.11,49.03,49.09,235687.0,37.2828,37.3284,37.2676,37.3132,235687.0
2018-12-13 15:35:00,49.09,49.11,49.05,49.09,153854.0,37.3132,37.3284,37.2828,37.3132,153854.0
2018-12-13 15:40:00,49.08,49.14,49.07,49.13,240275.0,37.3056,37.3512,37.298,37.3436,240275.0
2018-12-13 15:45:00,49.13,49.16,49.06,49.06,333628.0,37.3436,37.3664,37.2904,37.2904,333628.0
2018-12-13 15:50:00,49.07,49.07,49.03,49.03,252084.0,37.298,37.298,37.2676,37.2676,252084.0
2018-12-13 15:55:00,49.04,49.24,49.03,49.18,1033807.0,37.2752,37.4273,37.2676,37.3816,1033807.0
2018-12-14 09:30:00,48.69,48.79,48.64,48.71,346308.0,37.0092,37.0852,36.9712,37.0244,346308.0
2018-12-14 09:35:00,48.71,49.31,48.7,49.3,142111.0,37.0244,37.4805,37.0168,37.4729,142111.0
2018-12-14 09:40:00,49.3,49.37,49.22,49.25,116586.0,37.4729,37.5261,37.4121,37.4349,116586.0
2018-12-14 09:45:00,49.26,49.42,49.21,49.41,483245.0,37.4425,37.5641,37.4045,37.5565,483245.0
2018-12-14 09:50:00,49.4,49.5,49.28,49.31,149626.0,37.5489,37.6249,37.4577,37.4805,149626.0
2018-12-14 09:55:00,49.32,49.33,49.19,49.24,109646.0,37.4881,37.4957,37.3893,37.4273,109646.0
2018-12-14 10:00:00,49.23,49.25,49.12,49.14,199470.0,37.4197,37.4349,37.336,37.3512,199470.0
2018-12-14 10:05:00,49.15,49.15,49.0,49.14,140154.0,37.3588,37.3588,37.2448,37.3512,140154.0
2018-12-14 10:10:00,49.14,49.17,49.04,49.07,111098.0,37.3512,37.374,37.2752,37.298,111098.0
2018-12-14 10:15:00,49.07,49.07,48.88,48.91,133631.0,37.298,37.298,37.1536,37.1764,133631.0
2018-12-14 10:20:00,48.91,48.95,48.88,48.92,111347.0,37.1764,37.2068,37.1536,37.184,111347.0
2018-12-14 10:25:00,48.92,48.93,48.81,48.82,129184.0,37.184,37.1916,37.1004,37.108,129184.0
2018-12-14 10:30:00,48.82,48.84,48.6,48.6,133339.0,37.108,37.1232,36.9408,36.9408,133339.0
2018-12-14 10:35:00,48.61,48.73,48.59,48.71,118258.0,36.9484,37.0396,36.9332,37.0244,118258.0
2018-12-14 10:40:00,48.71,48.83,48.7,48.76,78023.0,37.0244,37.1156,37.0168,37.0624,78023.0
2018-12-14 10:45:00,48.75,48.87,48.73,48.83,113401.0,37.0548,37.146,37.0396,37.1156,113401.0
2018-12-14 10:50:00,48.83,48.87,48.78,48.84,93249.0,37.1156,37.146,37.0776,37.1232,93249.0
2018-12-14 10:55:00,48.83,48.83,48.74,48.77,92460.0,37.1156,37.1156,37.0472,37.07,92460.0
2018-12-14 11:00:00,48.76,48.86,48.75,48.84,100510.0,37.0624,37.1384,37.0548,37.1232,100510.0
2018-12-14 11:05:00,48.84,48.89,48.83,48.88,107695.0,37.1232,37.1612,37.1156,37.1536,107695.0
2018-12-14 11:10:00,48.88,48.88,48.74,48.76,98151.0,37.1536,37.1536,37.0472,37.0624,98151.0
2018-12-14 11:15:00,48.76,48.85,48.75,48.84,120351.0,37.0624,37.1308,37.0548,37.1232,120351.0
2018-12-14 11:20:00,48.86,48.94,48.74,48.75,83324.0,37.1384,37.1992,37.0472,37.0548,83324.0
2018-12-14 11:25:00,48.75,48.85,48.73,48.73,108948.0,37.0548,37.1308,37.0396,37.0396,108948.0
2018-12-14 11:30:00,48.73,48.79,48.7,48.71,64601.0,37.0396,37.0852,37.0168,37.0244,64601.0
2018-12-14 11:35:00,48.7,48.73,48.6,48.67,70877.0,37.0168,37.0396,36.9408,36.994,70877.0
2018-12-14 11:40:00,48.67,48.71,48.62,48.63,53612.0,36.994,37.0244,36.956,36.9636,53612.0
2018-12-14 11:45:00,48.62,48.63,48.52,48.52,60840.0,36.956,36.9636,36.88,36.88,60840.0
2018-12-14 11:50:00,48.52,48.56,48.45,48.55,87442.0,36.88,36.9104,36.8268,36.9028,87442.0
2018-12-14 11:55:00,48.56,48.63,48.49,48.56,54165.0,36.9104,36.9636,36.8572,36.9104,54165.0
2018-12-14 12:00:00,48.57,48.63,48.57,48.58,49527.0,36.918,36.9636,36.918,36.9256,49527.0
2018-12-14 12:05:00,48.58,48.65,48.56,48.63,53213.0,36.9256,36.9788,36.9104,36.9636,53213.0
2018-12-14 12:10:00,48.64,48.69,48.6,48.64,52587.0,36.9712,37.0092,36.9408,36.9712,52587.0
2018-12-14 12:15:00,48.64,48.69,48.62,48.64,69871.0,36.9712,37.0092,36.956,36.9712,69871.0
2018-12-14 12:20:00,48.64,48.73,48.64,48.69,96412.0,36.9712,37.0396,36.9712,37.0092,96412.0
2018-12-14 12:25:00,48.69,48.71,48.66,48.7,36369.0,37.0092,37.0244,36.9864,37.0168,36369.0
2018-12-14 12:30:00,48.69,48.8,48.69,48.75,44875.0,37.0092,37.0928,37.0092,37.0548,44875.0
2018-12-14 12:35:00,48.75,48.76,48.69,48.71,35825.0,37.0548,37.0624,37.0092,37.0244,35825.0
2018-12-14 12:40:00,48.71,48.73,48.64,48.65,48454.0,37.0244,37.0396,36.9712,36.9788,48454.0
2018-12-14 12:45:00,48.64,48.66,48.57,48.58,59112.0,36.9712,36.9864,36.918,36.9256,59112.0
2018-12-14 12:50:00,48.58,48.6,48.56,48.59,48472.0,36.9256,36.9408,36.9104,36.9332,48472.0
2018-12-14 12:55:00,48.59,48.61,48.58,48.59,78249.0,36.9332,36.9484,36.9256,36.9332,78249.0
2018-12-14 13:00:00,48.58,48.59,48.51,48.52,81873.0,36.9256,36.9332,36.8724,36.88,81873.0
2018-12-14 13:05:00,48.52,48.67,48.51,48.66,91417.0,36.88,36.994,36.8724,36.9864,91417.0
2018-12-14 13:10:00,48.66,48.75,48.64,48.74,99709.0,36.9864,37.0548,36.9712,37.0472,99709.0
2018-12-14 13:15:00,48.75,48.76,48.71,48.73,84927.0,37.0548,37.0624,37.0244,37.0396,84927.0
2018-12-14 13:20:00,48.72,48.73,48.62,48.64,55891.0,37.032,37.0396,36.956,36.9712,55891.0
2018-12-14 13:25:00,48.63,48.72,48.63,48.69,71860.0,36.9636,37.032,36.9636,37.0092,71860.0
2018-12-14 13:30:00,48.69,48.71,48.63,48.64,127490.0,37.0092,37.0244,36.9636,36.9712,127490.0
2018-12-14 13:35:00,48.64,48.73,48.63,48.71,69496.0,36.9712,37.0396,36.9636,37.0244,69496.0
2018-12-14 13:40:00,48.71,48.76,48.7,48.73,101566.0,37.0244,37.0624,37.0168,37.0396,101566.0
2018-12-14 13:45:00,48.72,48.79,48.7,48.74,80052.0,37.032,37.0852,37.0168,37.0472,80052.0
2018-12-14 13:50:00,48.73,48.76,48.72,48.74,41033.0,37.0396,37.0624,37.032,37.0472,41033.0
2018-12-14 13:55:00,48.74,48.77,48.7,48.71,50613.0,37.0472,37.07,37.0168,37.0244,50613.0
2018-12-14 14:00:00,48.71,48.72,48.62,48.66,87104.0,37.0244,37.032,36.956,36.9864,87104.0
2018-12-14 14:05:00,48.65,48.65,48.59,48.61,96179.0,36.9788,36.9788,36.9332,36.9484,96179.0
2018-12-14 14:10:00,48.61,48.62,48.57,48.61,84056.0,36.9484,36.956,36.918,36.9484,84056.0
2018-12-14 14:15:00,48.6,48.68,48.6,48.66,215563.0,36.9408,37.0016,36.9408,36.9864,215563.0
2018-12-14 14:20:00,48.66,48.78,48.66,48.76,53957.0,36.9864,37.0776,36.9864,37.0624,53957.0
2018-12-14 14:25:00,48.76,48.79,48.67,48.72,103067.0,37.0624,37.0852,36.994,37.032,103067.0
2018-12-14 14:30:00,48.73,48.74,48.6,48.61,73610.0,37.0396,37.0472,36.9408,36.9484,73610.0
2018-12-14 14:35:00,48.6,48.62,48.56,48.58,83665.0,36.9408,36.956,36.9104,36.9256,83665.0
2018-12-14 14:40:00,48.58,48.61,48.51,48.54,77074.0,36.9256,36.9484,36.8724,36.8952,77074.0
2018-12-14 14:45:00,48.54,48.58,48.53,48.54,63144.0,36.8952,36.9256,36.8876,36.8952,63144.0
2018-12-14 14:50:00,48.55,48.58,48.52,48.55,105289.0,36.9028,36.9256,36.88,36.9028,105289.0
2018-12-14 14:55:00,48.55,48.68,48.53,48.65,88010.0,36.9028,37.0016,36.8876,36.9788,88010.0
2018-12-14 15:00:00,48.65,48.75,48.64,48.67,135676.0,36.9788,37.0548,36.9712,36.994,135676.0
2018-12-14 15:05:00,48.67,48.74,48.65,48.72,138808.0,36.994,37.0472,36.9788,37.032,138808.0
2018-12-14 15:10:00,48.72,48.91,48.71,48.87,126026.0,37.032,37.1764,37.0244,37.146,126026.0
2018-12-14 15:15:00,48.87,48.87,48.75,48.77,125804.0,37.146,37.146,37.0548,37.07,125804.0
2018-12-14 15:20:00,48.77,48.78,48.68,48.71,142168.0,37.07,37.0776,37.0016,37.0244,142168.0
2018-12-14 15:25:00,48.71,48.75,48.7,48.73,112026.0,37.0244,37.0548,37.0168,37.0396,112026.0
2018-12-14 15:30:00,48.73,48.74,48.6,48.62,161432.0,37.0396,37.0472,36.9408,36.956,161432.0
2018-12-14 15:35:00,48.62,48.72,48.61,48.71,141280.0,36.956,37.032,36.9484,37.0244,141280.0
2018-12-14 15:40:00,48.7,48.77,48.69,48.73,181231.0,37.0168,37.07,37.0092,37.0396,181231.0
2018-12-14 15:45:00,48.72,48.77,48.69,48.76,254413.0,37.032,37.07,37.0092,37.0624,254413.0
2018-12-14 15:50:00,48.76,48.82,48.74,48.78,272431.0,37.0624,37.108,37.0472,37.0776,272431.0
2018-12-14 15:55:00,48.79,48.87,48.75,48.76,671778.0,37.0852,37.146,37.0548,37.0624,671778.0
2018-12-17 09:30:00,48.51,48.7,48.31,48.7,137397.0,36.8724,37.0168,36.7204,37.0168,137397.0
2018-12-17 09:35:00,48.7,48.87,48.45,48.49,113301.0,37.0168,37.146,36.8268,36.8572,113301.0
2018-12-17 09:40:00,48.5,48.65,48.4,48.42,53065.0,36.8648,36.9788,36.7888,36.804,53065.0
2018-12-17 09:45:00,48.43,48.56,48.41,48.44,93234.0,36.8116,36.9104,36.7964,36.8192,93234.0
2018-12-17 09:50:00,48.44,48.49,48.35,48.39,46465.0,36.8192,36.8572,36.7508,36.7812,46465.0
2018-12-17 09:55:00,48.38,48.63,48.38,48.6,95728.0,36.7736,36.9636,36.7736,36.9408,95728.0
2018-12-17 10:00:00,48.59,48.76,48.59,48.69,101089.0,36.9332,37.0624,36.9332,37.0092,101089.0
2018-12-17 10:05:00,48.69,48.75,48.52,48.52,90006.0,37.0092,37.0548,36.88,36.88,90006.0
2018-12-17 10:10:00,48.51,48.65,48.48,48.62,43725.0,36.8724,36.9788,36.8496,36.956,43725.0
2018-12-17 10:15:00,48.62,48.7,48.57,48.67,87774.0,36.956,37.0168,36.918,36.994,87774.0
2018-12-17 10:20:00,48.67,48.73,48.64,48.67,53549.0,36.994,37.0396,36.9712,36.994,53549.0
2018-12-17 10:25:00,48.66,48.77,48.66,48.7,54174.0,36.9864,37.07,36.9864,37.0168,54174.0
2018-12-17 10:30:00,48.68,48.73,48.64,48.69,40529.0,37.0016,37.0396,36.9712,37.0092,40529.0
2018-12-17 10:35:00,48.69,48.69,48.54,48.58,32364.0,37.0092,37.0092,36.8952,36.9256,32364.0
2018-12-17 10:40:00,48.57,48.82,48.57,48.81,60145.0,36.918,37.108,36.918,37.1004,60145.0
2018-12-17 10:45:00,48.82,48.83,48.75,48.79,37813.0,37.108,37.1156,37.0548,37.0852,37813.0
2018-12-17 10:50:00,48.79,48.84,48.74,48.77,45436.0,37.0852,37.1232,37.0472,37.07,45436.0
2018-12-17 10:55:00,48.77,48.81,48.7,48.81,83840.0,37.07,37.1004,37.0168,37.1004,83840.0
2018-12-17 11:00:00,48.82,48.95,48.82,48.88,103945.0,37.108,37.2068,37.108,37.1536,103945.0
2018-12-17 11:05:00,48.88,49.02,48.88,49.01,88581.0,37.1536,37.26,37.1536,37.2524,88581.0
2018-12-17 11:10:00,49.01,49.04,48.92,48.98,48266.0,37.2524,37.2752,37.184,37.2296,48266.0
2018-12-17 11:15:00,48.99,49.02,48.85,48.85,39080.0,37.2372,37.26,37.1308,37.1308,39080.0
2018-12-17 11:20:00,48.85,48.95,48.8,48.9,59860.0,37.1308,37.2068,37.0928,37.1688,59860.0
2018-12-17 11:25:00,48.89,48.92,48.78,48.78,40443.0,37.1612,37.184,37.0776,37.0776,40443.0
2018-12-17 11:30:00,48.79,48.85,48.75,48.78,87370.0,37.0852,37.1308,37.0548,37.0776,87370.0
2018-12-17 11:35:00,48.79,48.83,48.74,48.81,55916.0,37.0852,37.1156,37.0472,37.1004,55916.0
2018-12-17 11:40:00,48.8,48.87,48.74,48.83,71712.0,37.0928,37.146,37.0472,37.1156,71712.0
2018-12-17 11:45:00,48.84,48.87,48.75,48.87,42819.0,37.1232,37.146,37.0548,37.146,42819.0
2018-12-17 11:50:00,48.88,48.9,48.85,48.86,44786.0,37.1536,37.1688,37.1308,37.1384,44786.0
2018-12-17 11:55:00,48.86,48.9,48.83,48.84,35655.0,37.1384,37.1688,37.1156,37.1232,35655.0
2018-12-17 12:00:00,48.85,48.86,48.73,48.73,50354.0,37.1308,37.1384,37.0396,37.0396,50354.0
2018-12-17 12:05:00,48.72,48.74,48.62,48.68,69033.0,37.032,37.0472,36.956,37.0016,69033.0
2018-12-17 12:10:00,48.68,48.68,48.58,48.6,27453.0,37.0016,37.0016,36.9256,36.9408,27453.0
2018-12-17 12:15:00,48.59,48.66,48.58,48.66,44274.0,36.9332,36.9864,36.9256,36.9864,44274.0
2018-12-17 12:20:00,48.66,48.69,48.64,48.66,46200.0,36.9864,37.0092,36.9712,36.9864,46200.0
2018-12-17 12:25:00,48.66,48.67,48.62,48.64,35156.0,36.9864,36.994,36.956,36.9712,35156.0
2018-12-17 12:30:00,48.64,48.64,48.51,48.52,55859.0,36.9712,36.9712,36.8724,36.88,55859.0
2018-12-17 12:35:00,48.52,48.54,48.42,48.43,91003.0,36.88,36.8952,36.804,36.8116,91003.0
2018-12-17 12:40:00,48.43,48.44,48.34,48.38,82085.0,36.8116,36.8192,36.7432,36.7736,82085.0
2018-12-17 12:45:00,48.37,48.48,48.36,48.48,51349.0,36.766,36.8496,36.7584,36.8496,51349.0
2018-12-17 12:50:00,48.48,48.52,48.37,48.4,94538.0,36.8496,36.88,36.766,36.7888,94538.0
2018-12-17 12:55:00,48.4,48.44,48.27,48.28,221042.0,36.7888,36.8192,36.69,36.6976,221042.0
2018-12-17 13:00:00,48.27,48.32,48.23,48.3,57571.0,36.69,36.728,36.6596,36.7128,57571.0
2018-12-17 13:05:00,48.3,48.45,48.3,48.36,58463.0,36.7128,36.8268,36.7128,36.7584,58463.0
2018-12-17 13:10:00,48.36,48.43,48.36,48.42,45069.0,36.7584,36.8116,36.7584,36.804,45069.0
2018-12-17 13:15:00,48.42,48.42,48.35,48.36,42910.0,36.804,36.804,36.7508,36.7584,42910.0
2018-12-17 13:20:00,48.36,48.44,48.29,48.42,55742.0,36.7584,36.8192,36.7052,36.804,55742.0
2018-12-17 13:25:00,48.41,48.44,48.34,48.35,73861.0,36.7964,36.8192,36.7432,36.7508,73861.0
2018-12-17 13:30:00,48.35,48.38,48.23,48.23,100298.0,36.7508,36.7736,36.6596,36.6596,100298.0
2018-12-17 13:35:00,48.23,48.31,48.12,48.17,103179.0,36.6596,36.7204,36.5759,36.6139,103179.0
2018-12-17 13:40:00,48.18,48.3,48.17,48.2,61143.0,36.6216,36.7128,36.6139,36.6368,61143.0
2018-12-17 13:45:00,48.2,48.2,48.12,48.14,75170.0,36.6368,36.6368,36.5759,36.5911,75170.0
2018-12-17 13:50:00,48.15,48.23,48.11,48.23,109790.0,36.5987,36.6596,36.5683,36.6596,109790.0
2018-12-17 13:55:00,48.22,48.25,48.06,48.07,97207.0,36.652,36.6748,36.5303,36.5379,97207.0
2018-12-17 14:00:00,48.07,48.08,47.93,47.94,161436.0,36.5379,36.5455,36.4315,36.4391,161436.0
2018-12-17 14:05:00,47.95,48.14,47.94,48.12,87333.0,36.4467,36.5911,36.4391,36.5759,87333.0
2018-12-17 14:10:00,48.11,48.14,48.07,48.13,72318.0,36.5683,36.5911,36.5379,36.5835,72318.0
2018-12-17 14:15:00,48.13,48.17,48.08,48.15,92239.0,36.5835,36.6139,36.5455,36.5987,92239.0
2018-12-17 14:20:00,48.16,48.27,48.15,48.18,82409.0,36.6063,36.69,36.5987,36.6216,82409.0
2018-12-17 14:25:00,48.18,48.2,48.09,48.14,76770.0,36.6216,36.6368,36.5531,36.5911,76770.0
2018-12-17 14:30:00,48.13,48.2,48.1,48.18,74530.0,36.5835,36.6368,36.5607,36.6216,74530.0
2018-12-17 14:35:00,48.18,48.18,48.08,48.11,61232.0,36.6216,36.6216,36.5455,36.5683,61232.0
2018-12-17 14:40:00,48.12,48.2,48.1,48.16,79629.0,36.5759,36.6368,36.5607,36.6063,79629.0
2018-12-17 14:45:00,48.16,48.2,48.04,48.05,69898.0,36.6063,36.6368,36.5151,36.5227,69898.0
2018-12-17 14:50:00,48.06,48.07,47.9,47.93,88595.0,36.5303,36.5379,36.4087,36.4315,88595.0
2018-12-17 14:55:00,47.93,48.04,47.93,48.0,73079.0,36.4315,36.5151,36.4315,36.4847,73079.0
2018-12-17 15:00:00,48.0,48.02,47.93,47.94,114794.0,36.4847,36.4999,36.4315,36.4391,114794.0
2018-12-17 15:05:00,47.94,47.99,47.85,47.86,167375.0,36.4391,36.4771,36.3707,36.3783,167375.0
2018-12-17 15:10:00,47.85,48.03,47.85,47.94,208991.0,36.3707,36.5075,36.3707,36.4391,208991.0
2018-12-17 15:15:00,47.94,47.98,47.88,47.92,117743.0,36.4391,36.4695,36.3935,36.4239,117743.0
2018-12-17 15:20:00,47.93,47.95,47.84,47.88,130095.0,36.4315,36.4467,36.3631,36.3935,130095.0
2018-12-17 15:25:00,47.87,47.89,47.83,47.86,153448.0,36.3859,36.4011,36.3555,36.3783,153448.0
2018-12-17 15:30:00,47.86,47.88,47.75,47.79,177001.0,36.3783,36.3935,36.2947,36.3251,177001.0
2018-12-17 15:35:00,47.78,47.82,47.71,47.78,169615.0,36.3175,36.3479,36.2643,36.3175,169615.0
2018-12-17 15:40:00,47.78,47.79,47.72,47.76,197838.0,36.3175,36.3251,36.2719,36.3023,197838.0
2018-12-17 15:45:00,47.75,47.8,47.66,47.73,387791.0,36.2947,36.3327,36.2263,36.2795,387791.0
2018-12-17 15:50:00,47.73,47.92,47.73,47.91,243439.0,36.2795,36.4239,36.2795,36.4163,243439.0
2018-12-17 15:55:00,47.91,47.99,47.84,47.93,628816.0,36.4163,36.4771,36.3631,36.4315,628816.0
2018-12-18 09:30:00,48.23,48.38,48.11,48.18,128977.0,36.6596,36.7736,36.5683,36.6216,128977.0
2018-12-18 09:35:00,48.18,48.23,48.05,48.13,171631.0,36.6216,36.6596,36.5227,36.5835,171631.0
2018-12-18 09:40:00,48.14,48.16,47.95,48.0,89529.0,36.5911,36.6063,36.4467,36.4847,89529.0
2018-12-18 09:45:00,48.0,48.28,48.0,48.23,91746.0,36.4847,36.6976,36.4847,36.6596,91746.0
2018-12-18 09:50:00,48.23,48.36,48.22,48.3,210435.0,36.6596,36.7584,36.652,36.7128,210435.0
2018-12-18 09:55:00,48.3,48.39,48.25,48.34,48342.0,36.7128,36.7812,36.6748,36.7432,48342.0
2018-12-18 10:00:00,48.33,48.42,48.31,48.37,69139.0,36.7356,36.804,36.7204,36.766,69139.0
2018-12-18 10:05:00,48.36,48.4,48.31,48.34,86419.0,36.7584,36.7888,36.7204,36.7432,86419.0
2018-12-18 10:10:00,48.35,48.43,48.3,48.32,54512.0,36.7508,36.8116,36.7128,36.728,54512.0
2018-12-18 10:15:00,48.32,48.38,48.31,48.38,55788.0,36.728,36.7736,36.7204,36.7736,55788.0
2018-12-18 10:20:00,48.39,48.4,48.22,48.26,78556.0,36.7812,36.7888,36.652,36.6824,78556.0
2018-12-18 10:25:00,48.25,48.26,48.09,48.11,114711.0,36.6748,36.6824,36.5531,36.5683,114711.0
2018-12-18 10:30:00,48.11,48.17,48.08,48.16,102024.0,36.5683,36.6139,36.5455,36.6063,102024.0
2018-12-18 10:35:00,48.16,48.16,47.9,47.96,227727.0,36.6063,36.6063,36.4087,36.4543,227727.0
2018-12-18 10:40:00,47.95,47.96,47.77,47.78,156259.0,36.4467,36.4543,36.3099,36.3175,156259.0
2018-12-18 10:45:00,47.77,47.78,47.71,47.72,101715.0,36.3099,36.3175,36.2643,36.2719,101715.0
2018-12-18 10:50:00,47.72,47.76,47.64,47.73,81433.0,36.2719,36.3023,36.2111,36.2795,81433.0
2018-12-18 10:55:00,47.73,47.78,47.69,47.7,61240.0,36.2795,36.3175,36.2491,36.2567,61240.0
2018-12-18 11:00:00,47.7,47.86,47.7,47.79,96950.0,36.2567,36.3783,36.2567,36.3251,96950.0
2018-12-18 11:05:00,47.79,47.81,47.71,47.73,63488.0,36.3251,36.3403,36.2643,36.2795,63488.0
2018-12-18 11:10:00,47.73,47.77,47.64,47.65,76670.0,36.2795,36.3099,36.2111,36.2187,76670.0
2018-12-18 11:15:00,47.65,47.65,47.56,47.59,85972.0,36.2187,36.2187,36.1503,36.1731,85972.0
2018-12-18 11:20:00,47.58,47.6,47.48,47.49,65920.0,36.1655,36.1807,36.0895,36.0971,65920.0
2018-12-18 11:25:00,47.48,47.53,47.45,47.52,74535.0,36.0895,36.1275,36.0667,36.1199,74535.0
2018-12-18 11:30:00,47.52,47.57,47.46,47.54,88500.0,36.1199,36.1579,36.0743,36.1351,88500.0
2018-12-18 11:35:00,47.54,47.6,47.52,47.58,99421.0,36.1351,36.1807,36.1199,36.1655,99421.0
2018-12-18 11:40:00,47.57,47.58,47.38,47.4,65270.0,36.1579,36.1655,36.0135,36.0287,65270.0
2018-12-18 11:45:00,47.39,47.58,47.36,47.57,65327.0,36.0211,36.1655,35.9983,36.1579,65327.0
2018-12-18 11:50:00,47.57,47.61,47.53,47.54,50254.0,36.1579,36.1883,36.1275,36.1351,50254.0
2018-12-18 11:55:00,47.54,47.55,47.47,47.52,43960.0,36.1351,36.1427,36.0819,36.1199,43960.0
2018-12-18 12:00:00,47.52,47.59,47.51,47.56,48769.0,36.1199,36.1731,36.1123,36.1503,48769.0
2018-12-18 12:05:00,47.57,47.69,47.56,47.67,50674.0,36.1579,36.2491,36.1503,36.2339,50674.0
2018-12-18 12:10:00,47.66,47.7,47.63,47.65,50923.0,36.2263,36.2567,36.2035,36.2187,50923.0
2018-12-18 12:15:00,47.65,47.66,47.61,47.66,56020.0,36.2187,36.2263,36.1883,36.2263,56020.0
2018-12-18 12:20:00,47.66,47.7,47.64,47.65,35016.0,36.2263,36.2567,36.2111,36.2187,35016.0
2018-12-18 12:25:00,47.64,47.66,47.57,47.59,33148.0,36.2111,36.2263,36.1579,36.1731,33148.0
2018-12-18 12:30:00,47.59,47.64,47.53,47.54,39167.0,36.1731,36.2111,36.1275,36.1351,39167.0
2018-12-18 12:35:00,47.54,47.57,47.51,47.54,33210.0,36.1351,36.1579,36.1123,36.1351,33210.0
2018-12-18 12:40:00,47.55,47.56,47.5,47.5,46379.0,36.1427,36.1503,36.1047,36.1047,46379.0
2018-12-18 12:45:00,47.51,47.54,47.42,47.48,133010.0,36.1123,36.1351,36.0439,36.0895,133010.0
2018-12-18 12:50:00,47.49,47.56,47.47,47.53,107803.0,36.0971,36.1503,36.0819,36.1275,107803.0
2018-12-18 12:55:00,47.54,47.59,47.5,47.57,41835.0,36.1351,36.1731,36.1047,36.1579,41835.0
2018-12-18 13:00:00,47.57,47.59,47.53,47.58,36452.0,36.1579,36.1731,36.1275,36.1655,36452.0
2018-12-18 13:05:00,47.58,47.6,47.51,47.55,43343.0,36.1655,36.1807,36.1123,36.1427,43343.0
2018-12-18 13:10:00,47.55,47.58,47.53,47.55,65601.0,36.1427,36.1655,36.1275,36.1427,65601.0
2018-12-18 13:15:00,47.54,47.55,47.39,47.4,71916.0,36.1351,36.1427,36.0211,36.0287,71916.0
2018-12-18 13:20:00,47.39,47.42,47.35,47.36,90631.0,36.0211,36.0439,35.9907,35.9983,90631.0
2018-12-18 13:25:00,47.36,47.37,47.27,47.31,48767.0,35.9983,36.0059,35.9299,35.9603,48767.0
2018-12-18 13:30:00,47.31,47.32,47.23,47.23,70669.0,35.9603,35.9679,35.8995,35.8995,70669.0
2018-12-18 13:35:00,47.23,47.31,47.22,47.25,88643.0,35.8995,35.9603,35.8919,35.9147,88643.0
2018-12-18 13:40:00,47.24,47.28,47.21,47.25,38549.0,35.9071,35.9375,35.8843,35.9147,38549.0
2018-12-18 13:45:00,47.25,47.32,47.23,47.32,40103.0,35.9147,35.9679,35.8995,35.9679,40103.0
2018-12-18 13:50:00,47.32,47.32,47.19,47.23,47149.0,35.9679,35.9679,35.8691,35.8995,47149.0
2018-12-18 13:55:00,47.22,47.22,47.15,47.2,42229.0,35.8919,35.8919,35.8386,35.8767,42229.0
2018-12-18 14:00:00,47.2,47.3,47.19,47.23,91055.0,35.8767,35.9527,35.8691,35.8995,91055.0
2018-12-18 14:05:00,47.23,47.35,47.2,47.35,69858.0,35.8995,35.9907,35.8767,35.9907,69858.0
2018-12-18 14:10:00,47.36,47.39,47.28,47.28,70205.0,35.9983,36.0211,35.9375,35.9375,70205.0
2018-12-18 14:15:00,47.28,47.3,47.19,47.28,74107.0,35.9375,35.9527,35.8691,35.9375,74107.0
2018-12-18 14:20:00,47.27,47.32,47.23,47.24,54147.0,35.9299,35.9679,35.8995,35.9071,54147.0
2018-12-18 14:25:00,47.24,47.3,47.23,47.28,42182.0,35.9071,35.9527,35.8995,35.9375,42182.0
2018-12-18 14:30:00,47.28,47.29,47.08,47.09,77238.0,35.9375,35.9451,35.7854,35.793,77238.0
2018-12-18 14:35:00,47.09,47.19,47.08,47.16,103486.0,35.793,35.8691,35.7854,35.8463,103486.0
2018-12-18 14:40:00,47.16,47.18,46.96,46.98,124626.0,35.8463,35.8615,35.6942,35.7094,124626.0
2018-12-18 14:45:00,46.98,47.16,46.98,47.15,126571.0,35.7094,35.8463,35.7094,35.8386,126571.0
2018-12-18 14:50:00,47.15,47.16,47.07,47.08,54145.0,35.8386,35.8463,35.7778,35.7854,54145.0
2018-12-18 14:55:00,47.08,47.1,47.01,47.01,75427.0,35.7854,35.8006,35.7322,35.7322,75427.0
2018-12-18 15:00:00,47.02,47.13,46.97,47.06,150924.0,35.7398,35.8234,35.7018,35.7702,150924.0
2018-12-18 15:05:00,47.07,47.2,47.02,47.11,105503.0,35.7778,35.8767,35.7398,35.8082,105503.0
2018-12-18 15:10:00,47.1,47.21,47.07,47.2,112492.0,35.8006,35.8843,35.7778,35.8767,112492.0
2018-12-18 15:15:00,47.2,47.31,47.17,47.24,121077.0,35.8767,35.9603,35.8539,35.9071,121077.0
2018-12-18 15:20:00,47.23,47.26,47.12,47.16,85908.0,35.8995,35.9223,35.8158,35.8463,85908.0
2018-12-18 15:25:00,47.16,47.16,47.02,47.07,100729.0,35.8463,35.8463,35.7398,35.7778,100729.0
2018-12-18 15:30:00,47.08,47.2,47.08,47.17,126691.0,35.7854,35.8767,35.7854,35.8539,126691.0
2018-12-18 15:35:00,47.16,47.28,47.16,47.22,153027.0,35.8463,35.9375,35.8463,35.8919,153027.0
2018-12-18 15:40:00,47.21,47.3,47.19,47.25,170028.0,35.8843,35.9527,35.8691,35.9147,170028.0
2018-12-18 15:45:00,47.25,47.49,47.24,47.47,225402.0,35.9147,36.0971,35.9071,36.0819,225402.0
2018-12-18 15:50:00,47.47,47.48,47.42,47.46,219057.0,36.0819,36.0895,36.0439,36.0743,219057.0
2018-12-18 15:55:00,47.46,47.49,47.26,47.26,663295.0,36.0743,36.0971,35.9223,35.9223,663295.0
2018-12-19 09:30:00,47.17,47.48,47.08,47.44,123669.0,35.8539,36.0895,35.7854,36.0591,123669.0
2018-12-19 09:35:00,47.44,47.47,47.19,47.25,58596.0,36.0591,36.0819,35.8691,35.9147,58596.0
2018-12-19 09:40:00,47.25,47.43,47.25,47.34,73300.0,35.9147,36.0515,35.9147,35.9831,73300.0
2018-12-19 09:45:00,47.35,47.39,47.28,47.37,59355.0,35.9907,36.0211,35.9375,36.0059,59355.0
2018-12-19 09:50:00,47.37,47.45,47.33,47.44,162609.0,36.0059,36.0667,35.9755,36.0591,162609.0
2018-12-19 09:55:00,47.44,47.6,47.37,47.38,93378.0,36.0591,36.1807,36.0059,36.0135,93378.0
2018-12-19 10:00:00,47.39,47.5,47.39,47.49,65193.0,36.0211,36.1047,36.0211,36.0971,65193.0
2018-12-19 10:05:00,47.49,47.49,47.37,47.42,59940.0,36.0971,36.0971,36.0059,36.0439,59940.0
2018-12-19 10:10:00,47.41,47.48,47.36,47.48,153928.0,36.0363,36.0895,35.9983,36.0895,153928.0
2018-12-19 10:15:00,47.47,47.54,47.44,47.54,77899.0,36.0819,36.1351,36.0591,36.1351,77899.0
2018-12-19 10:20:00,47.54,47.56,47.46,47.5,54855.0,36.1351,36.1503,36.0743,36.1047,54855.0
2018-12-19 10:25:00,47.49,47.52,47.4,47.49,74605.0,36.0971,36.1199,36.0287,36.0971,74605.0
2018-12-19 10:30:00,47.5,47.56,47.48,47.5,65898.0,36.1047,36.1503,36.0895,36.1047,65898.0
2018-12-19 10:35:00,47.51,47.53,47.34,47.46,78176.0,36.1123,36.1275,35.9831,36.0743,78176.0
2018-12-19 10:40:00,47.47,47.49,47.38,47.4,156155.0,36.0819,36.0971,36.0135,36.0287,156155.0
2018-12-19 10:45:00,47.4,47.4,47.23,47.25,55042.0,36.0287,36.0287,35.8995,35.9147,55042.0
2018-12-19 10:50:00,47.25,47.35,47.24,47.34,105755.0,35.9147,35.9907,35.9071,35.9831,105755.0
2018-12-19 10:55:00,47.34,47.34,47.2,47.25,144337.0,35.9831,35.9831,35.8767,35.9147,144337.0
2018-12-19 11:00:00,47.25,47.25,47.15,47.18,201134.0,35.9147,35.9147,35.8386,35.8615,201134.0
2018-12-19 11:05:00,47.18,47.22,47.16,47.21,299645.0,35.8615,35.8919,35.8463,35.8843,299645.0
2018-12-19 11:10:00,47.22,47.22,47.15,47.21,170056.0,35.8919,35.8919,35.8386,35.8843,170056.0
2018-12-19 11:15:00,47.2,47.22,47.11,47.15,90530.0,35.8767,35.8919,35.8082,35.8386,90530.0
2018-12-19 11:20:00,47.15,47.25,47.11,47.21,233709.0,35.8386,35.9147,35.8082,35.8843,233709.0
2018-12-19 11:25:00,47.21,47.3,47.2,47.24,93039.0,35.8843,35.9527,35.8767,35.9071,93039.0
2018-12-19 11:30:00,47.23,47.24,47.16,47.23,63977.0,35.8995,35.9071,35.8463,35.8995,63977.0
2018-12-19 11:35:00,47.22,47.29,47.21,47.27,46633.0,35.8919,35.9451,35.8843,35.9299,46633.0
2018-12-19 11:40:00,47.28,47.3,47.22,47.22,58889.0,35.9375,35.9527,35.8919,35.8919,58889.0
2018-12-19 11:45:00,47.23,47.29,47.16,47.29,202695.0,35.8995,35.9451,35.8463,35.9451,202695.0
2018-12-19 11:50:00,47.28,47.33,47.27,47.3,34126.0,35.9375,35.9755,35.9299,35.9527,34126.0
2018-12-19 11:55:00,47.3,47.37,47.27,47.34,56651.0,35.9527,36.0059,35.9299,35.9831,56651.0
2018-12-19 12:00:00,47.35,47.43,47.33,47.37,38804.0,35.9907,36.0515,35.9755,36.0059,38804.0
2018-12-19 12:05:00,47.37,47.48,47.37,47.46,35420.0,36.0059,36.0895,36.0059,36.0743,35420.0
2018-12-19 12:10:00,47.47,47.48,47.43,47.45,37814.0,36.0819,36.0895,36.0515,36.0667,37814.0
2018-12-19 12:15:00,47.45,47.46,47.41,47.45,56335.0,36.0667,36.0743,36.0363,36.0667,56335.0
2018-12-19 12:20:00,47.45,47.47,47.37,47.47,58309.0,36.0667,36.0819,36.0059,36.0819,58309.0
2018-12-19 12:25:00,47.46,47.47,47.4,47.41,58128.0,36.0743,36.0819,36.0287,36.0363,58128.0
2018-12-19 12:30:00,47.41,47.43,47.38,47.4,50959.0,36.0363,36.0515,36.0135,36.0287,50959.0
2018-12-19 12:35:00,47.41,47.45,47.41,47.41,55443.0,36.0363,36.0667,36.0363,36.0363,55443.0
2018-12-19 12:40:00,47.43,47.48,47.42,47.48,26866.0,36.0515,36.0895,36.0439,36.0895,26866.0
2018-12-19 12:45:00,47.48,47.52,47.46,47.52,21235.0,36.0895,36.1199,36.0743,36.1199,21235.0
2018-12-19 12:50:00,47.53,47.53,47.47,47.48,57090.0,36.1275,36.1275,36.0819,36.0895,57090.0
2018-12-19 12:55:00,47.49,47.5,47.43,47.43,33605.0,36.0971,36.1047,36.0515,36.0515,33605.0
2018-12-19 13:00:00,47.44,47.44,47.39,47.41,47114.0,36.0591,36.0591,36.0211,36.0363,47114.0
2018-12-19 13:05:00,47.41,47.43,47.35,47.37,46662.0,36.0363,36.0515,35.9907,36.0059,46662.0
2018-12-19 13:10:00,47.36,47.38,47.32,47.34,56501.0,35.9983,36.0135,35.9679,35.9831,56501.0
2018-12-19 13:15:00,47.36,47.37,47.32,47.37,36284.0,35.9983,36.0059,35.9679,36.0059,36284.0
2018-12-19 13:20:00,47.36,47.39,47.25,47.29,79753.0,35.9983,36.0211,35.9147,35.9451,79753.0
2018-12-19 13:25:00,47.29,47.32,47.26,47.28,32587.0,35.9451,35.9679,35.9223,35.9375,32587.0
2018-12-19 13:30:00,47.29,47.33,47.24,47.26,59753.0,35.9451,35.9755,35.9071,35.9223,59753.0
2018-12-19 13:35:00,47.26,47.31,47.25,47.28,34153.0,35.9223,35.9603,35.9147,35.9375,34153.0
2018-12-19 13:40:00,47.28,47.4,47.28,47.37,41592.0,35.9375,36.0287,35.9375,36.0059,41592.0
2018-12-19 13:45:00,47.37,47.44,47.36,47.42,43422.0,36.0059,36.0591,35.9983,36.0439,43422.0
2018-12-19 13:50:00,47.42,47.42,47.36,47.38,43823.0,36.0439,36.0439,35.9983,36.0135,43823.0
2018-12-19 13:55:00,47.38,47.54,47.33,47.51,246436.0,36.0135,36.1351,35.9755,36.1123,246436.0
2018-12-19 14:00:00,47.51,47.55,46.68,46.88,209827.0,36.1123,36.1427,35.4814,35.6334,209827.0
2018-12-19 14:05:00,46.92,47.04,46.78,46.89,98736.0,35.6638,35.755,35.5574,35.641,98736.0
2018-12-19 14:10:00,46.91,46.92,46.7,46.85,198027.0,35.6562,35.6638,35.4966,35.6106,198027.0
2018-12-19 14:15:00,46.85,47.05,46.75,46.99,159624.0,35.6106,35.7626,35.5346,35.717,159624.0
2018-12-19 14:20:00,46.97,47.09,46.88,47.08,106716.0,35.7018,35.793,35.6334,35.7854,106716.0
2018-12-19 14:25:00,47.07,47.13,46.99,47.11,174781.0,35.7778,35.8234,35.717,35.8082,174781.0
2018-12-19 14:30:00,47.11,47.35,47.05,47.28,216975.0,35.8082,35.9907,35.7626,35.9375,216975.0
2018-12-19 14:35:00,47.27,47.33,47.1,47.16,160099.0,35.9299,35.9755,35.8006,35.8463,160099.0
2018-12-19 14:40:00,47.15,47.15,46.68,46.68,230579.0,35.8386,35.8386,35.4814,35.4814,230579.0
2018-12-19 14:45:00,46.69,46.92,46.68,46.86,140759.0,35.489,35.6638,35.4814,35.6182,140759.0
2018-12-19 14:50:00,46.86,46.86,46.57,46.71,231157.0,35.6182,35.6182,35.3978,35.5042,231157.0
2018-12-19 14:55:00,46.71,46.71,46.42,46.51,138566.0,35.5042,35.5042,35.2838,35.3522,138566.0
2018-12-19 15:00:00,46.52,46.53,46.13,46.16,373120.0,35.3598,35.3674,35.0633,35.0862,373120.0
2018-12-19 15:05:00,46.16,46.2,45.9,46.13,312897.0,35.0862,35.1166,34.8885,35.0633,312897.0
2018-12-19 15:10:00,46.13,46.29,45.95,46.27,279360.0,35.0633,35.185,34.9265,35.1698,279360.0
2018-12-19 15:15:00,46.27,46.27,46.01,46.11,246386.0,35.1698,35.1698,34.9721,35.0481,246386.0
2018-12-19 15:20:00,46.1,46.36,45.98,46.31,277647.0,35.0405,35.2382,34.9493,35.2002,277647.0
2018-12-19 15:25:00,46.31,46.34,45.98,45.99,214150.0,35.2002,35.223,34.9493,34.9569,214150.0
2018-12-19 15:30:00,45.99,46.22,45.96,46.19,193294.0,34.9569,35.1318,34.9341,35.109,193294.0
2018-12-19 15:35:00,46.19,46.19,46.04,46.13,259094.0,35.109,35.109,34.9949,35.0633,259094.0
2018-12-19 15:40:00,46.12,46.15,45.95,46.15,293215.0,35.0557,35.0786,34.9265,35.0786,293215.0
2018-12-19 15:45:00,46.15,46.31,46.13,46.29,326516.0,35.0786,35.2002,35.0633,35.185,326516.0
2018-12-19 15:50:00,46.28,46.33,46.21,46.27,357713.0,35.1774,35.2154,35.1242,35.1698,357713.0
2018-12-19 15:55:00,46.27,46.35,46.2,46.21,786798.0,35.1698,35.2306,35.1166,35.1242,786798.0
2018-12-20 09:30:00,45.83,46.16,45.83,46.09,199377.0,34.8353,35.0862,34.8353,35.0329,199377.0
2018-12-20 09:35:00,46.09,46.26,46.04,46.17,119529.0,35.0329,35.1622,34.9949,35.0938,119529.0
2018-12-20 09:40:00,46.16,46.16,45.95,46.11,110498.0,35.0862,35.0862,34.9265,35.0481,110498.0
2018-12-20 09:45:00,46.12,46.13,45.9,45.91,96814.0,35.0557,35.0633,34.8885,34.8961,96814.0
2018-12-20 09:50:00,45.9,45.95,45.76,45.83,117024.0,34.8885,34.9265,34.7821,34.8353,117024.0
2018-12-20 09:55:00,45.81,46.01,45.81,45.95,70146.0,34.8201,34.9721,34.8201,34.9265,70146.0
2018-12-20 10:00:00,45.94,46.05,45.93,45.95,46504.0,34.9189,35.0025,34.9113,34.9265,46504.0
2018-12-20 10:05:00,45.95,46.2,45.94,46.14,71354.0,34.9265,35.1166,34.9189,35.0709,71354.0
2018-12-20 10:10:00,46.13,46.23,46.08,46.22,47087.0,35.0633,35.1394,35.0253,35.1318,47087.0
2018-12-20 10:15:00,46.22,46.23,46.01,46.03,88907.0,35.1318,35.1394,34.9721,34.9873,88907.0
2018-12-20 10:20:00,46.04,46.12,45.97,46.08,78309.0,34.9949,35.0557,34.9417,35.0253,78309.0
2018-12-20 10:25:00,46.08,46.24,46.07,46.15,77216.0,35.0253,35.147,35.0177,35.0786,77216.0
2018-12-20 10:30:00,46.14,46.24,46.1,46.11,137103.0,35.0709,35.147,35.0405,35.0481,137103.0
2018-12-20 10:35:00,46.1,46.36,46.07,46.34,115625.0,35.0405,35.2382,35.0177,35.223,115625.0
2018-12-20 10:40:00,46.33,46.44,46.3,46.37,87939.0,35.2154,35.299,35.1926,35.2458,87939.0
2018-12-20 10:45:00,46.39,46.39,46.25,46.25,91133.0,35.261,35.261,35.1546,35.1546,91133.0
2018-12-20 10:50:00,46.25,46.29,46.14,46.17,56719.0,35.1546,35.185,35.0709,35.0938,56719.0
2018-12-20 10:55:00,46.16,46.3,46.14,46.29,49823.0,35.0862,35.1926,35.0709,35.185,49823.0
2018-12-20 11:00:00,46.28,46.28,46.15,46.2,88235.0,35.1774,35.1774,35.0786,35.1166,88235.0
2018-12-20 11:05:00,46.21,46.29,46.13,46.2,70057.0,35.1242,35.185,35.0633,35.1166,70057.0
2018-12-20 11:10:00,46.19,46.22,46.11,46.18,137677.0,35.109,35.1318,35.0481,35.1014,137677.0
2018-12-20 11:15:00,46.18,46.2,46.08,46.11,163867.0,35.1014,35.1166,35.0253,35.0481,163867.0
2018-12-20 11:20:00,46.11,46.13,46.07,46.13,80695.0,35.0481,35.0633,35.0177,35.0633,80695.0
2018-12-20 11:25:00,46.13,46.13,46.02,46.08,130543.0,35.0633,35.0633,34.9797,35.0253,130543.0
2018-12-20 11:30:00,46.07,46.19,46.05,46.13,128265.0,35.0177,35.109,35.0025,35.0633,128265.0
2018-12-20 11:35:00,46.13,46.19,46.07,46.1,66596.0,35.0633,35.109,35.0177,35.0405,66596.0
2018-12-20 11:40:00,46.1,46.19,46.07,46.16,87116.0,35.0405,35.109,35.0177,35.0862,87116.0
2018-12-20 11:45:00,46.17,46.2,45.96,45.97,133876.0,35.0938,35.1166,34.9341,34.9417,133876.0
2018-12-20 11:50:00,45.98,46.01,45.83,45.91,156322.0,34.9493,34.9721,34.8353,34.8961,156322.0
2018-12-20 11:55:00,45.91,46.11,45.82,45.86,176815.0,34.8961,35.0481,34.8277,34.8581,176815.0
2018-12-20 12:00:00,45.87,45.97,45.85,45.88,109293.0,34.8657,34.9417,34.8505,34.8733,109293.0
2018-12-20 12:05:00,45.89,45.94,45.82,45.88,111926.0,34.8809,34.9189,34.8277,34.8733,111926.0
2018-12-20 12:10:00,45.88,45.96,45.82,45.88,143537.0,34.8733,34.9341,34.8277,34.8733,143537.0
2018-12-20 12:15:00,45.88,46.11,45.86,46.1,97394.0,34.8733,35.0481,34.8581,35.0405,97394.0
2018-12-20 12:20:00,46.11,46.17,46.06,46.13,145406.0,35.0481,35.0938,35.0101,35.0633,145406.0
2018-12-20 12:25:00,46.12,46.2,46.08,46.2,106713.0,35.0557,35.1166,35.0253,35.1166,106713.0
2018-12-20 12:30:00,46.2,46.2,46.03,46.05,88271.0,35.1166,35.1166,34.9873,35.0025,88271.0
2018-12-20 12:35:00,46.05,46.09,45.95,45.99,103392.0,35.0025,35.0329,34.9265,34.9569,103392.0
2018-12-20 12:40:00,45.99,46.07,45.91,45.98,76895.0,34.9569,35.0177,34.8961,34.9493,76895.0
2018-12-20 12:45:00,45.97,45.98,45.9,45.94,102230.0,34.9417,34.9493,34.8885,34.9189,102230.0
2018-12-20 12:50:00,45.94,45.98,45.83,45.86,124999.0,34.9189,34.9493,34.8353,34.8581,124999.0
2018-12-20 12:55:00,45.85,45.94,45.77,45.94,91906.0,34.8505,34.9189,34.7897,34.9189,91906.0
2018-12-20 13:00:00,45.93,45.93,45.8,45.87,115585.0,34.9113,34.9113,34.8125,34.8657,115585.0
2018-12-20 13:05:00,45.86,45.94,45.74,45.75,116487.0,34.8581,34.9189,34.7669,34.7745,116487.0
2018-12-20 13:10:00,45.74,45.88,45.72,45.84,96021.0,34.7669,34.8733,34.7517,34.8429,96021.0
2018-12-20 13:15:00,45.84,45.89,45.8,45.83,100114.0,34.8429,34.8809,34.8125,34.8353,100114.0
2018-12-20 13:20:00,45.82,45.93,45.78,45.85,88500.0,34.8277,34.9113,34.7973,34.8505,88500.0
2018-12-20 13:25:00,45.86,45.91,45.82,45.84,77557.0,34.8581,34.8961,34.8277,34.8429,77557.0
2018-12-20 13:30:00,45.83,45.88,45.79,45.87,62812.0,34.8353,34.8733,34.8049,34.8657,62812.0
2018-12-20 13:35:00,45.87,45.97,45.82,45.96,60541.0,34.8657,34.9417,34.8277,34.9341,60541.0
2018-12-20 13:40:00,45.96,45.97,45.79,45.96,107596.0,34.9341,34.9417,34.8049,34.9341,107596.0
2018-12-20 13:45:00,45.96,46.01,45.92,45.97,71436.0,34.9341,34.9721,34.9037,34.9417,71436.0
2018-12-20 13:50:00,45.97,45.98,45.82,45.83,177482.0,34.9417,34.9493,34.8277,34.8353,177482.0
2018-12-20 13:55:00,45.83,45.89,45.77,45.81,86472.0,34.8353,34.8809,34.7897,34.8201,86472.0
2018-12-20 14:00:00,45.82,45.84,45.54,45.65,194802.0,34.8277,34.8429,34.6149,34.6985,194802.0
2018-12-20 14:05:00,45.65,45.73,45.61,45.65,100330.0,34.6985,34.7593,34.6681,34.6985,100330.0
2018-12-20 14:10:00,45.65,45.65,45.46,45.61,158029.0,34.6985,34.6985,34.5541,34.6681,158029.0
2018-12-20 14:15:00,45.61,45.63,45.43,45.45,202500.0,34.6681,34.6833,34.5313,34.5465,202500.0
2018-12-20 14:20:00,45.45,45.65,45.44,45.58,138484.0,34.5465,34.6985,34.5389,34.6453,138484.0
2018-12-20 14:25:00,45.58,45.8,45.56,45.78,152907.0,34.6453,34.8125,34.6301,34.7973,152907.0
2018-12-20 14:30:00,45.77,45.85,45.68,45.76,120706.0,34.7897,34.8505,34.7213,34.7821,120706.0
2018-12-20 14:35:00,45.76,45.97,45.75,45.75,169311.0,34.7821,34.9417,34.7745,34.7745,169311.0
2018-12-20 14:40:00,45.75,45.99,45.74,45.97,188314.0,34.7745,34.9569,34.7669,34.9417,188314.0
2018-12-20 14:45:00,45.98,46.06,45.93,46.03,171576.0,34.9493,35.0101,34.9113,34.9873,171576.0
2018-12-20 14:50:00,46.02,46.02,45.82,45.91,310335.0,34.9797,34.9797,34.8277,34.8961,310335.0
2018-12-20 14:55:00,45.9,45.91,45.66,45.78,161940.0,34.8885,34.8961,34.7061,34.7973,161940.0
2018-12-20 15:00:00,45.78,45.81,45.68,45.7,149013.0,34.7973,34.8201,34.7213,34.7365,149013.0
2018-12-20 15:05:00,45.71,45.87,45.62,45.83,181439.0,34.7441,34.8657,34.6757,34.8353,181439.0
2018-12-20 15:10:00,45.83,45.97,45.78,45.97,151328.0,34.8353,34.9417,34.7973,34.9417,151328.0
2018-12-20 15:15:00,45.97,45.98,45.85,45.86,145291.0,34.9417,34.9493,34.8505,34.8581,145291.0
2018-12-20 15:20:00,45.86,46.12,45.85,46.09,195229.0,34.8581,35.0557,34.8505,35.0329,195229.0
2018-12-20 15:25:00,46.09,46.1,45.88,45.89,228425.0,35.0329,35.0405,34.8733,34.8809,228425.0
2018-12-20 15:30:00,45.88,46.03,45.88,45.97,223193.0,34.8733,34.9873,34.8733,34.9417,223193.0
2018-12-20 15:35:00,45.96,45.99,45.88,45.96,296694.0,34.9341,34.9569,34.8733,34.9341,296694.0
2018-12-20 15:40:00,45.96,45.98,45.71,45.71,234459.0,34.9341,34.9493,34.7441,34.7441,234459.0
2018-12-20 15:45:00,45.71,45.75,45.6,45.66,239274.0,34.7441,34.7745,34.6605,34.7061,239274.0
2018-12-20 15:50:00,45.66,45.69,45.46,45.47,327551.0,34.7061,34.7289,34.5541,34.5617,327551.0
2018-12-20 15:55:00,45.47,45.8,45.45,45.76,773218.0,34.5617,34.8125,34.5465,34.7821,773218.0
2018-12-21 09:30:00,45.47,45.98,45.39,45.69,2523681.0,34.5617,34.9493,34.5009,34.7289,2523681.0
2018-12-21 09:35:00,45.69,45.92,45.66,45.9,134614.0,34.7289,34.9037,34.7061,34.8885,134614.0
2018-12-21 09:40:00,45.9,45.9,45.64,45.76,175265.0,34.8885,34.8885,34.6909,34.7821,175265.0
2018-12-21 09:45:00,45.75,45.92,45.74,45.76,121215.0,34.7745,34.9037,34.7669,34.7821,121215.0
2018-12-21 09:50:00,45.76,45.76,45.66,45.69,78045.0,34.7821,34.7821,34.7061,34.7289,78045.0
2018-12-21 09:55:00,45.7,45.92,45.69,45.87,89740.0,34.7365,34.9037,34.7289,34.8657,89740.0
2018-12-21 10:00:00,45.87,45.94,45.83,45.84,101835.0,34.8657,34.9189,34.8353,34.8429,101835.0
2018-12-21 10:05:00,45.84,45.89,45.74,45.82,117912.0,34.8429,34.8809,34.7669,34.8277,117912.0
2018-12-21 10:10:00,45.82,46.05,45.8,45.99,164563.0,34.8277,35.0025,34.8125,34.9569,164563.0
2018-12-21 10:15:00,45.99,46.25,45.98,46.15,138596.0,34.9569,35.1546,34.9493,35.0786,138596.0
2018-12-21 10:20:00,46.16,46.2,45.97,45.97,125975.0,35.0862,35.1166,34.9417,34.9417,125975.0
2018-12-21 10:25:00,45.96,45.97,45.84,45.87,84474.0,34.9341,34.9417,34.8429,34.8657,84474.0
2018-12-21 10:30:00,45.88,45.91,45.77,45.78,131951.0,34.8733,34.8961,34.7897,34.7973,131951.0
2018-12-21 10:35:00,45.79,45.81,45.73,45.74,133284.0,34.8049,34.8201,34.7593,34.7669,133284.0
2018-12-21 10:40:00,45.73,45.76,45.67,45.7,80427.0,34.7593,34.7821,34.7137,34.7365,80427.0
2018-12-21 10:45:00,45.71,45.81,45.7,45.74,70268.0,34.7441,34.8201,34.7365,34.7669,70268.0
2018-12-21 10:50:00,45.74,45.75,45.61,45.63,132796.0,34.7669,34.7745,34.6681,34.6833,132796.0
2018-12-21 10:55:00,45.64,45.64,45.55,45.55,123888.0,34.6909,34.6909,34.6225,34.6225,123888.0
2018-12-21 11:00:00,45.54,45.56,45.45,45.46,117503.0,34.6149,34.6301,34.5465,34.5541,117503.0
2018-12-21 11:05:00,45.45,45.57,45.31,45.32,141374.0,34.5465,34.6377,34.4401,34.4477,141374.0
2018-12-21 11:10:00,45.32,45.4,45.28,45.34,214952.0,34.4477,34.5085,34.4173,34.4629,214952.0
2018-12-21 11:15:00,45.34,45.43,45.33,45.4,85335.0,34.4629,34.5313,34.4553,34.5085,85335.0
2018-12-21 11:20:00,45.4,45.49,45.39,45.45,135889.0,34.5085,34.5769,34.5009,34.5465,135889.0
2018-12-21 11:25:00,45.45,45.55,45.4,45.53,132666.0,34.5465,34.6225,34.5085,34.6073,132666.0
2018-12-21 11:30:00,45.54,45.68,45.52,45.63,103547.0,34.6149,34.7213,34.5997,34.6833,103547.0
2018-12-21 11:35:00,45.63,45.69,45.56,45.59,88620.0,34.6833,34.7289,34.6301,34.6529,88620.0
2018-12-21 11:40:00,45.59,45.65,45.54,45.61,76336.0,34.6529,34.6985,34.6149,34.6681,76336.0
2018-12-21 11:45:00,45.61,45.64,45.5,45.52,95758.0,34.6681,34.6909,34.5845,34.5997,95758.0
2018-12-21 11:50:00,45.51,45.61,45.5,45.53,72845.0,34.5921,34.6681,34.5845,34.6073,72845.0
2018-12-21 11:55:00,45.53,45.57,45.38,45.4,92259.0,34.6073,34.6377,34.4933,34.5085,92259.0
2018-12-21 12:00:00,45.41,45.5,45.39,45.48,122044.0,34.5161,34.5845,34.5009,34.5693,122044.0
2018-12-21 12:05:00,45.47,45.47,45.35,45.4,80748.0,34.5617,34.5617,34.4705,34.5085,80748.0
2018-12-21 12:10:00,45.4,45.41,45.28,45.3,145594.0,34.5085,34.5161,34.4173,34.4325,145594.0
2018-12-21 12:15:00,45.3,45.36,45.29,45.32,77658.0,34.4325,34.4781,34.4249,34.4477,77658.0
2018-12-21 12:20:00,45.31,45.42,45.26,45.41,77245.0,34.4401,34.5237,34.4021,34.5161,77245.0
2018-12-21 12:25:00,45.42,45.43,45.23,45.25,106020.0,34.5237,34.5313,34.3793,34.3945,106020.0
2018-12-21 12:30:00,45.25,45.35,45.1,45.35,178141.0,34.3945,34.4705,34.2804,34.4705,178141.0
2018-12-21 12:35:00,45.35,45.37,45.29,45.33,121733.0,34.4705,34.4857,34.4249,34.4553,121733.0
2018-12-21 12:40:00,45.33,45.33,45.25,45.28,310575.0,34.4553,34.4553,34.3945,34.4173,310575.0
2018-12-21 12:45:00,45.29,45.31,45.18,45.2,235389.0,34.4249,34.4401,34.3413,34.3565,235389.0
2018-12-21 12:50:00,45.2,45.22,45.11,45.13,123294.0,34.3565,34.3717,34.288,34.3033,123294.0
2018-12-21 12:55:00,45.13,45.25,45.12,45.23,150107.0,34.3033,34.3945,34.2956,34.3793,150107.0
2018-12-21 13:00:00,45.24,45.26,45.12,45.14,120794.0,34.3869,34.4021,34.2956,34.3109,120794.0
2018-12-21 13:05:00,45.14,45.14,45.05,45.14,92534.0,34.3109,34.3109,34.2424,34.3109,92534.0
2018-12-21 13:10:00,45.12,45.18,45.07,45.12,89867.0,34.2956,34.3413,34.2576,34.2956,89867.0
2018-12-21 13:15:00,45.12,45.16,45.06,45.09,89645.0,34.2956,34.3261,34.25,34.2728,89645.0
2018-12-21 13:20:00,45.11,45.19,45.07,45.16,97741.0,34.288,34.3489,34.2576,34.3261,97741.0
2018-12-21 13:25:00,45.15,45.26,45.14,45.18,112790.0,34.3185,34.4021,34.3109,34.3413,112790.0
2018-12-21 13:30:00,45.18,45.33,45.15,45.32,111950.0,34.3413,34.4553,34.3185,34.4477,111950.0
2018-12-21 13:35:00,45.32,45.36,45.23,45.28,109671.0,34.4477,34.4781,34.3793,34.4173,109671.0
2018-12-21 13:40:00,45.29,45.41,45.22,45.37,93058.0,34.4249,34.5161,34.3717,34.4857,93058.0
2018-12-21 13:45:00,45.38,45.38,45.23,45.23,107062.0,34.4933,34.4933,34.3793,34.3793,107062.0
2018-12-21 13:50:00,45.23,45.29,45.14,45.17,86999.0,34.3793,34.4249,34.3109,34.3337,86999.0
2018-12-21 13:55:00,45.18,45.19,45.1,45.14,83294.0,34.3413,34.3489,34.2804,34.3109,83294.0
2018-12-21 14:00:00,45.14,45.19,45.06,45.1,93831.0,34.3109,34.3489,34.25,34.2804,93831.0
2018-12-21 14:05:00,45.09,45.13,45.06,45.09,62957.0,34.2728,34.3033,34.25,34.2728,62957.0
2018-12-21 14:10:00,45.09,45.14,44.96,44.99,148361.0,34.2728,34.3109,34.174,34.1968,148361.0
2018-12-21 14:15:00,45.0,45.13,45.0,45.13,123699.0,34.2044,34.3033,34.2044,34.3033,123699.0
2018-12-21 14:20:00,45.14,45.18,45.11,45.12,99511.0,34.3109,34.3413,34.288,34.2956,99511.0
2018-12-21 14:25:00,45.12,45.17,45.06,45.09,94818.0,34.2956,34.3337,34.25,34.2728,94818.0
2018-12-21 14:30:00,45.08,45.14,45.03,45.03,91032.0,34.2652,34.3109,34.2272,34.2272,91032.0
2018-12-21 14:35:00,45.04,45.05,45.0,45.01,109547.0,34.2348,34.2424,34.2044,34.212,109547.0
2018-12-21 14:40:00,45.0,45.04,44.88,44.91,87633.0,34.2044,34.2348,34.1132,34.136,87633.0
2018-12-21 14:45:00,44.92,45.02,44.89,45.02,86746.0,34.1436,34.2196,34.1208,34.2196,86746.0
2018-12-21 14:50:00,45.03,45.13,44.99,45.01,110660.0,34.2272,34.3033,34.1968,34.212,110660.0
2018-12-21 14:55:00,45.02,45.02,44.89,44.96,80466.0,34.2196,34.2196,34.1208,34.174,80466.0
2018-12-21 15:00:00,44.94,45.04,44.92,45.0,105822.0,34.1588,34.2348,34.1436,34.2044,105822.0
2018-12-21 15:05:00,45.0,45.01,44.92,44.96,105521.0,34.2044,34.212,34.1436,34.174,105521.0
2018-12-21 15:10:00,44.96,44.96,44.78,44.79,126226.0,34.174,34.174,34.0372,34.0448,126226.0
2018-12-21 15:15:00,44.79,44.84,44.65,44.66,163843.0,34.0448,34.0828,33.9384,33.946,163843.0
2018-12-21 15:20:00,44.65,44.71,44.6,44.66,172068.0,33.9384,33.984,33.9004,33.946,172068.0
2018-12-21 15:25:00,44.66,44.69,44.52,44.52,212148.0,33.946,33.9688,33.8396,33.8396,212148.0
2018-12-21 15:30:00,44.52,44.59,44.47,44.47,292309.0,33.8396,33.8928,33.8016,33.8016,292309.0
2018-12-21 15:35:00,44.48,44.48,44.31,44.33,190252.0,33.8092,33.8092,33.68,33.6952,190252.0
2018-12-21 15:40:00,44.32,44.53,44.32,44.46,484816.0,33.6876,33.8472,33.6876,33.794,484816.0
2018-12-21 15:45:00,44.47,44.57,44.46,44.51,455471.0,33.8016,33.8776,33.794,33.832,455471.0
2018-12-21 15:50:00,44.51,44.59,44.43,44.55,374760.0,33.832,33.8928,33.7712,33.8624,374760.0
2018-12-21 15:55:00,44.55,44.67,44.48,44.58,953552.0,33.8624,33.9536,33.8092,33.8852,953552.0
2018-12-24 09:30:00,44.0,44.64,43.91,44.29,245397.0,33.4443,33.9308,33.3759,33.6648,245397.0
2018-12-24 09:35:00,44.28,44.4,44.18,44.39,125341.0,33.6572,33.7484,33.5812,33.7408,125341.0
2018-12-24 09:40:00,44.39,44.48,44.28,44.42,124912.0,33.7408,33.8092,33.6572,33.7636,124912.0
2018-12-24 09:45:00,44.39,44.41,44.12,44.15,97611.0,33.7408,33.756,33.5356,33.5584,97611.0
2018-12-24 09:50:00,44.14,44.15,43.93,43.97,86168.0,33.5508,33.5584,33.3911,33.4215,86168.0
2018-12-24 09:55:00,43.98,44.08,43.9,43.98,113816.0,33.4291,33.5051,33.3683,33.4291,113816.0
2018-12-24 10:00:00,43.97,44.08,43.86,43.89,114428.0,33.4215,33.5051,33.3379,33.3607,114428.0
2018-12-24 10:05:00,43.89,43.93,43.65,43.67,171539.0,33.3607,33.3911,33.1783,33.1935,171539.0
2018-12-24 10:10:00,43.67,44.05,43.64,44.04,122923.0,33.1935,33.4823,33.1707,33.4747,122923.0
2018-12-24 10:15:00,44.03,44.08,43.77,43.84,119614.0,33.4671,33.5051,33.2695,33.3227,119614.0
2018-12-24 10:20:00,43.85,43.89,43.74,43.85,117932.0,33.3303,33.3607,33.2467,33.3303,117932.0
2018-12-24 10:25:00,43.85,43.89,43.77,43.8,84199.0,33.3303,33.3607,33.2695,33.2923,84199.0
2018-12-24 10:30:00,43.8,43.95,43.8,43.92,127013.0,33.2923,33.4063,33.2923,33.3835,127013.0
2018-12-24 10:35:00,43.91,44.03,43.89,44.02,149571.0,33.3759,33.4671,33.3607,33.4595,149571.0
2018-12-24 10:40:00,44.02,44.22,44.01,44.18,114726.0,33.4595,33.6116,33.4519,33.5812,114726.0
2018-12-24 10:45:00,44.18,44.2,44.02,44.16,83761.0,33.5812,33.5964,33.4595,33.566,83761.0
2018-12-24 10:50:00,44.16,44.16,44.05,44.12,69995.0,33.566,33.566,33.4823,33.5356,69995.0
2018-12-24 10:55:00,44.12,44.15,44.01,44.13,116000.0,33.5356,33.5584,33.4519,33.5432,116000.0
2018-12-24 11:00:00,44.14,44.23,43.99,43.99,157953.0,33.5508,33.6192,33.4367,33.4367,157953.0
2018-12-24 11:05:00,43.98,44.11,43.92,44.08,67997.0,33.4291,33.5279,33.3835,33.5051,67997.0
2018-12-24 11:10:00,44.08,44.22,43.99,44.22,77831.0,33.5051,33.6116,33.4367,33.6116,77831.0
2018-12-24 11:15:00,44.23,44.23,44.03,44.1,109503.0,33.6192,33.6192,33.4671,33.5203,109503.0
2018-12-24 11:20:00,44.1,44.13,43.98,44.0,183163.0,33.5203,33.5432,33.4291,33.4443,183163.0
2018-12-24 11:25:00,44.0,44.1,44.0,44.1,138118.0,33.4443,33.5203,33.4443,33.5203,138118.0
2018-12-24 11:30:00,44.1,44.26,44.08,44.2,87817.0,33.5203,33.642,33.5051,33.5964,87817.0
2018-12-24 11:35:00,44.19,44.19,44.06,44.18,76442.0,33.5888,33.5888,33.4899,33.5812,76442.0
2018-12-24 11:40:00,44.19,44.28,44.13,44.15,110045.0,33.5888,33.6572,33.5432,33.5584,110045.0
2018-12-24 11:45:00,44.15,44.16,44.01,44.02,98132.0,33.5584,33.566,33.4519,33.4595,98132.0
2018-12-24 11:50:00,44.01,44.13,43.98,44.12,159270.0,33.4519,33.5432,33.4291,33.5356,159270.0
2018-12-24 11:55:00,44.12,44.13,43.99,44.03,112629.0,33.5356,33.5432,33.4367,33.4671,112629.0
2018-12-24 12:00:00,44.04,44.18,44.04,44.16,109030.0,33.4747,33.5812,33.4747,33.566,109030.0
2018-12-24 12:05:00,44.15,44.15,44.03,44.04,111655.0,33.5584,33.5584,33.4671,33.4747,111655.0
2018-12-24 12:10:00,44.04,44.13,43.97,44.07,141861.0,33.4747,33.5432,33.4215,33.4975,141861.0
2018-12-24 12:15:00,44.06,44.12,43.99,44.02,108471.0,33.4899,33.5356,33.4367,33.4595,108471.0
2018-12-24 12:20:00,44.01,44.02,43.88,43.99,163032.0,33.4519,33.4595,33.3531,33.4367,163032.0
2018-12-24 12:25:00,43.99,44.13,43.93,43.98,184135.0,33.4367,33.5432,33.3911,33.4291,184135.0
2018-12-24 12:30:00,43.98,44.1,43.97,44.03,146443.0,33.4291,33.5203,33.4215,33.4671,146443.0
2018-12-24 12:35:00,44.02,44.06,43.98,44.0,113131.0,33.4595,33.4899,33.4291,33.4443,113131.0
2018-12-24 12:40:00,43.99,44.02,43.87,43.97,161230.0,33.4367,33.4595,33.3455,33.4215,161230.0
2018-12-24 12:45:00,43.98,43.98,43.88,43.93,135971.0,33.4291,33.4291,33.3531,33.3911,135971.0
2018-12-24 12:50:00,43.92,43.93,43.81,43.89,236264.0,33.3835,33.3911,33.2999,33.3607,236264.0
2018-12-24 12:55:00,43.89,43.91,43.78,43.81,620832.0,33.3607,33.3759,33.2771,33.2999,620832.0
2018-12-26 09:30:00,43.92,44.23,43.92,44.13,155896.0,33.3835,33.6192,33.3835,33.5432,155896.0
2018-12-26 09:35:00,44.14,44.23,43.98,44.1,123937.0,33.5508,33.6192,33.4291,33.5203,123937.0
2018-12-26 09:40:00,44.09,44.1,43.85,43.9,112787.0,33.5127,33.5203,33.3303,33.3683,112787.0
2018-12-26 09:45:00,43.91,43.92,43.79,43.89,71612.0,33.3759,33.3835,33.2847,33.3607,71612.0
2018-12-26 09:50:00,43.89,43.91,43.67,43.79,125752.0,33.3607,33.3759,33.1935,33.2847,125752.0
2018-12-26 09:55:00,43.79,43.84,43.73,43.77,86058.0,33.2847,33.3227,33.2391,33.2695,86058.0
2018-12-26 10:00:00,43.76,43.77,43.56,43.57,108270.0,33.2619,33.2695,33.1099,33.1175,108270.0
2018-12-26 10:05:00,43.58,43.69,43.53,43.68,89583.0,33.1251,33.2087,33.0871,33.2011,89583.0
2018-12-26 10:10:00,43.69,43.7,43.38,43.41,123528.0,33.2087,33.2163,32.9731,32.9959,123528.0
2018-12-26 10:15:00,43.4,43.42,43.23,43.23,137037.0,32.9883,33.0035,32.8591,32.8591,137037.0
2018-12-26 10:20:00,43.23,43.53,43.23,43.47,106163.0,32.8591,33.0871,32.8591,33.0415,106163.0
2018-12-26 10:25:00,43.47,43.53,43.42,43.42,93687.0,33.0415,33.0871,33.0035,33.0035,93687.0
2018-12-26 10:30:00,43.43,43.46,43.35,43.39,95191.0,33.0111,33.0339,32.9503,32.9807,95191.0
2018-12-26 10:35:00,43.39,43.43,43.29,43.34,90753.0,32.9807,33.0111,32.9047,32.9427,90753.0
2018-12-26 10:40:00,43.35,43.41,43.23,43.24,84546.0,32.9503,32.9959,32.8591,32.8667,84546.0
2018-12-26 10:45:00,43.24,43.29,43.17,43.25,99906.0,32.8667,32.9047,32.8135,32.8743,99906.0
2018-12-26 10:50:00,43.26,43.41,43.14,43.15,100592.0,32.8819,32.9959,32.7907,32.7983,100592.0
2018-12-26 10:55:00,43.15,43.29,43.14,43.23,87026.0,32.7983,32.9047,32.7907,32.8591,87026.0
2018-12-26 11:00:00,43.23,43.43,43.19,43.42,151437.0,32.8591,33.0111,32.8287,33.0035,151437.0
2018-12-26 11:05:00,43.41,43.45,43.24,43.34,135495.0,32.9959,33.0263,32.8667,32.9427,135495.0
2018-12-26 11:10:00,43.34,43.44,43.28,43.44,153080.0,32.9427,33.0187,32.8971,33.0187,153080.0
2018-12-26 11:15:00,43.43,43.56,43.42,43.52,139261.0,33.0111,33.1099,33.0035,33.0795,139261.0
2018-12-26 11:20:00,43.53,43.54,43.39,43.52,158839.0,33.0871,33.0947,32.9807,33.0795,158839.0
2018-12-26 11:25:00,43.52,43.66,43.5,43.62,125106.0,33.0795,33.1859,33.0643,33.1555,125106.0
2018-12-26 11:30:00,43.63,43.65,43.56,43.57,100068.0,33.1631,33.1783,33.1099,33.1175,100068.0
2018-12-26 11:35:00,43.58,43.82,43.57,43.82,216417.0,33.1251,33.3075,33.1175,33.3075,216417.0
2018-12-26 11:40:00,43.81,43.89,43.79,43.84,118209.0,33.2999,33.3607,33.2847,33.3227,118209.0
2018-12-26 11:45:00,43.84,43.95,43.81,43.93,64024.0,33.3227,33.4063,33.2999,33.3911,64024.0
2018-12-26 11:50:00,43.93,44.06,43.87,44.05,89197.0,33.3911,33.4899,33.3455,33.4823,89197.0
2018-12-26 11:55:00,44.05,44.15,44.05,44.12,78046.0,33.4823,33.5584,33.4823,33.5356,78046.0
2018-12-26 12:00:00,44.12,44.2,44.08,44.16,149743.0,33.5356,33.5964,33.5051,33.566,149743.0
2018-12-26 12:05:00,44.17,44.25,44.14,44.24,84178.0,33.5736,33.6344,33.5508,33.6268,84178.0
2018-12-26 12:10:00,44.24,44.38,44.21,44.32,89230.0,33.6268,33.7332,33.604,33.6876,89230.0
2018-12-26 12:15:00,44.31,44.33,44.2,44.27,97859.0,33.68,33.6952,33.5964,33.6496,97859.0
2018-12-26 12:20:00,44.26,44.3,44.16,44.3,93200.0,33.642,33.6724,33.566,33.6724,93200.0
2018-12-26 12:25:00,44.29,44.36,44.2,44.21,94838.0,33.6648,33.718,33.5964,33.604,94838.0
2018-12-26 12:30:00,44.21,44.32,44.19,44.28,66156.0,33.604,33.6876,33.5888,33.6572,66156.0
2018-12-26 12:35:00,44.28,44.37,44.23,44.23,180707.0,33.6572,33.7256,33.6192,33.6192,180707.0
2018-12-26 12:40:00,44.24,44.42,44.24,44.41,163320.0,33.6268,33.7636,33.6268,33.756,163320.0
2018-12-26 12:45:00,44.42,44.47,44.33,44.36,80993.0,33.7636,33.8016,33.6952,33.718,80993.0
2018-12-26 12:50:00,44.37,44.45,44.37,44.43,60062.0,33.7256,33.7864,33.7256,33.7712,60062.0
2018-12-26 12:55:00,44.44,44.52,44.43,44.46,66095.0,33.7788,33.8396,33.7712,33.794,66095.0
2018-12-26 13:00:00,44.47,44.51,44.37,44.38,105533.0,33.8016,33.832,33.7256,33.7332,105533.0
2018-12-26 13:05:00,44.38,44.38,44.29,44.35,67500.0,33.7332,33.7332,33.6648,33.7104,67500.0
2018-12-26 13:10:00,44.35,44.38,44.23,44.27,81142.0,33.7104,33.7332,33.6192,33.6496,81142.0
2018-12-26 13:15:00,44.27,44.27,44.1,44.15,89008.0,33.6496,33.6496,33.5203,33.5584,89008.0
2018-12-26 13:20:00,44.14,44.3,44.13,44.23,76519.0,33.5508,33.6724,33.5432,33.6192,76519.0
2018-12-26 13:25:00,44.22,44.31,44.2,44.28,103685.0,33.6116,33.68,33.5964,33.6572,103685.0
2018-12-26 13:30:00,44.28,44.38,44.28,44.37,65172.0,33.6572,33.7332,33.6572,33.7256,65172.0
2018-12-26 13:35:00,44.36,44.44,44.32,44.43,101098.0,33.718,33.7788,33.6876,33.7712,101098.0
2018-12-26 13:40:00,44.44,44.49,44.41,44.48,67373.0,33.7788,33.8168,33.756,33.8092,67373.0
2018-12-26 13:45:00,44.48,44.58,44.48,44.57,64747.0,33.8092,33.8852,33.8092,33.8776,64747.0
2018-12-26 13:50:00,44.57,44.69,44.55,44.69,97538.0,33.8776,33.9688,33.8624,33.9688,97538.0
2018-12-26 13:55:00,44.7,44.7,44.58,44.59,115124.0,33.9764,33.9764,33.8852,33.8928,115124.0
2018-12-26 14:00:00,44.59,44.61,44.55,44.55,99892.0,33.8928,33.908,33.8624,33.8624,99892.0
2018-12-26 14:05:00,44.55,44.57,44.49,44.55,74122.0,33.8624,33.8776,33.8168,33.8624,74122.0
2018-12-26 14:10:00,44.55,44.59,44.53,44.53,83296.0,33.8624,33.8928,33.8472,33.8472,83296.0
2018-12-26 14:15:00,44.54,44.62,44.48,44.51,147925.0,33.8548,33.9156,33.8092,33.832,147925.0
2018-12-26 14:20:00,44.51,44.53,44.44,44.51,55391.0,33.832,33.8472,33.7788,33.832,55391.0
2018-12-26 14:25:00,44.52,44.52,44.42,44.45,60751.0,33.8396,33.8396,33.7636,33.7864,60751.0
2018-12-26 14:30:00,44.46,44.59,44.45,44.54,66164.0,33.794,33.8928,33.7864,33.8548,66164.0
2018-12-26 14:35:00,44.54,44.54,44.47,44.49,56688.0,33.8548,33.8548,33.8016,33.8168,56688.0
2018-12-26 14:40:00,44.49,44.51,44.41,44.51,89767.0,33.8168,33.832,33.756,33.832,89767.0
2018-12-26 14:45:00,44.51,44.54,44.42,44.43,108998.0,33.832,33.8548,33.7636,33.7712,108998.0
2018-12-26 14:50:00,44.43,44.52,44.42,44.49,72507.0,33.7712,33.8396,33.7636,33.8168,72507.0
2018-12-26 14:55:00,44.49,44.58,44.41,44.58,109555.0,33.8168,33.8852,33.756,33.8852,109555.0
2018-12-26 15:00:00,44.57,44.59,44.51,44.56,130662.0,33.8776,33.8928,33.832,33.87,130662.0
2018-12-26 15:05:00,44.56,44.62,44.55,44.59,105675.0,33.87,33.9156,33.8624,33.8928,105675.0
2018-12-26 15:10:00,44.59,44.66,44.59,44.64,83181.0,33.8928,33.946,33.8928,33.9308,83181.0
2018-12-26 15:15:00,44.65,44.72,44.61,44.68,82801.0,33.9384,33.9916,33.908,33.9612,82801.0
2018-12-26 15:20:00,44.67,44.82,44.67,44.81,104947.0,33.9536,34.0676,33.9536,34.06,104947.0
2018-12-26 15:25:00,44.81,44.85,44.78,44.84,79473.0,34.06,34.0904,34.0372,34.0828,79473.0
2018-12-26 15:30:00,44.83,44.97,44.82,44.94,130249.0,34.0752,34.1816,34.0676,34.1588,130249.0
2018-12-26 15:35:00,44.94,45.11,44.93,45.11,154512.0,34.1588,34.288,34.1512,34.288,154512.0
2018-12-26 15:40:00,45.1,45.22,44.93,45.22,327989.0,34.2804,34.3717,34.1512,34.3717,327989.0
2018-12-26 15:45:00,45.22,45.31,45.13,45.16,223793.0,34.3717,34.4401,34.3033,34.3261,223793.0
2018-12-26 15:50:00,45.16,45.33,45.14,45.33,272491.0,34.3261,34.4553,34.3109,34.4553,272491.0
2018-12-26 15:55:00,45.33,45.38,45.25,45.38,708671.0,34.4553,34.4933,34.3945,34.4933,708671.0
2018-12-27 09:30:00,44.84,44.84,44.56,44.69,271663.0,34.0828,34.0828,33.87,33.9688,271663.0
2018-12-27 09:35:00,44.69,44.81,44.58,44.71,161184.0,33.9688,34.06,33.8852,33.984,161184.0
2018-12-27 09:40:00,44.71,44.8,44.62,44.62,133381.0,33.984,34.0524,33.9156,33.9156,133381.0
2018-12-27 09:45:00,44.62,44.74,44.59,44.69,110520.0,33.9156,34.0068,33.8928,33.9688,110520.0
2018-12-27 09:50:00,44.68,44.75,44.55,44.59,56102.0,33.9612,34.0144,33.8624,33.8928,56102.0
2018-12-27 09:55:00,44.58,44.76,44.56,44.74,73285.0,33.8852,34.022,33.87,34.0068,73285.0
2018-12-27 10:00:00,44.74,44.96,44.71,44.85,77104.0,34.0068,34.174,33.984,34.0904,77104.0
2018-12-27 10:05:00,44.84,44.88,44.66,44.68,61635.0,34.0828,34.1132,33.946,33.9612,61635.0
2018-12-27 10:10:00,44.7,44.78,44.67,44.77,69212.0,33.9764,34.0372,33.9536,34.0296,69212.0
2018-12-27 10:15:00,44.77,44.92,44.73,44.75,93371.0,34.0296,34.1436,33.9992,34.0144,93371.0
2018-12-27 10:20:00,44.75,44.86,44.7,44.77,81927.0,34.0144,34.098,33.9764,34.0296,81927.0
2018-12-27 10:25:00,44.78,44.85,44.76,44.79,107316.0,34.0372,34.0904,34.022,34.0448,107316.0
2018-12-27 10:30:00,44.78,44.95,44.72,44.95,150489.0,34.0372,34.1664,33.9916,34.1664,150489.0
2018-12-27 10:35:00,44.95,45.02,44.91,44.96,108595.0,34.1664,34.2196,34.136,34.174,108595.0
2018-12-27 10:40:00,44.96,45.09,44.87,45.04,81476.0,34.174,34.2728,34.1056,34.2348,81476.0
2018-12-27 10:45:00,45.05,45.1,44.98,45.04,108155.0,34.2424,34.2804,34.1892,34.2348,108155.0
2018-12-27 10:50:00,45.04,45.09,44.95,44.96,90848.0,34.2348,34.2728,34.1664,34.174,90848.0
2018-12-27 10:55:00,44.96,45.01,44.85,44.85,72093.0,34.174,34.212,34.0904,34.0904,72093.0
2018-12-27 11:00:00,44.85,44.85,44.72,44.79,81068.0,34.0904,34.0904,33.9916,34.0448,81068.0
2018-12-27 11:05:00,44.79,44.84,44.74,44.79,111281.0,34.0448,34.0828,34.0068,34.0448,111281.0
2018-12-27 11:10:00,44.78,44.82,44.73,44.74,69977.0,34.0372,34.0676,33.9992,34.0068,69977.0
2018-12-27 11:15:00,44.74,44.88,44.74,44.85,59936.0,34.0068,34.1132,34.0068,34.0904,59936.0
2018-12-27 11:20:00,44.85,44.94,44.84,44.91,40610.0,34.0904,34.1588,34.0828,34.136,40610.0
2018-12-27 11:25:00,44.9,45.07,44.88,45.02,50547.0,34.1284,34.2576,34.1132,34.2196,50547.0
2018-12-27 11:30:00,45.02,45.14,45.02,45.05,48912.0,34.2196,34.3109,34.2196,34.2424,48912.0
2018-12-27 11:35:00,45.05,45.11,45.01,45.05,58976.0,34.2424,34.288,34.212,34.2424,58976.0
2018-12-27 11:40:00,45.05,45.05,44.95,44.95,65824.0,34.2424,34.2424,34.1664,34.1664,65824.0
2018-12-27 11:45:00,44.96,44.98,44.91,44.94,52241.0,34.174,34.1892,34.136,34.1588,52241.0
2018-12-27 11:50:00,44.93,44.98,44.91,44.91,51603.0,34.1512,34.1892,34.136,34.136,51603.0
2018-12-27 11:55:00,44.92,45.02,44.87,44.99,72578.0,34.1436,34.2196,34.1056,34.1968,72578.0
2018-12-27 12:00:00,44.98,45.0,44.83,44.83,34333.0,34.1892,34.2044,34.0752,34.0752,34333.0
2018-12-27 12:05:00,44.83,44.9,44.82,44.87,36233.0,34.0752,34.1284,34.0676,34.1056,36233.0
2018-12-27 12:10:00,44.88,44.89,44.83,44.84,36265.0,34.1132,34.1208,34.0752,34.0828,36265.0
2018-12-27 12:15:00,44.84,45.0,44.84,44.97,51924.0,34.0828,34.2044,34.0828,34.1816,51924.0
2018-12-27 12:20:00,44.97,44.97,44.88,44.93,39226.0,34.1816,34.1816,34.1132,34.1512,39226.0
2018-12-27 12:25:00,44.93,44.95,44.66,44.72,105153.0,34.1512,34.1664,33.946,33.9916,105153.0
2018-12-27 12:30:00,44.72,44.73,44.63,44.69,57892.0,33.9916,33.9992,33.9232,33.9688,57892.0
2018-12-27 12:35:00,44.7,44.74,44.63,44.68,57363.0,33.9764,34.0068,33.9232,33.9612,57363.0
2018-12-27 12:40:00,44.67,44.69,44.57,44.62,45602.0,33.9536,33.9688,33.8776,33.9156,45602.0
2018-12-27 12:45:00,44.62,44.68,44.58,44.63,57031.0,33.9156,33.9612,33.8852,33.9232,57031.0
2018-12-27 12:50:00,44.62,44.7,44.58,44.7,56922.0,33.9156,33.9764,33.8852,33.9764,56922.0
2018-12-27 12:55:00,44.7,44.7,44.62,44.69,69114.0,33.9764,33.9764,33.9156,33.9688,69114.0
2018-12-27 13:00:00,44.68,44.71,44.62,44.62,71838.0,33.9612,33.984,33.9156,33.9156,71838.0
2018-12-27 13:05:00,44.63,44.73,44.63,44.71,44206.0,33.9232,33.9992,33.9232,33.984,44206.0
2018-12-27 13:10:00,44.71,44.76,44.65,44.71,50823.0,33.984,34.022,33.9384,33.984,50823.0
2018-12-27 13:15:00,44.7,44.71,44.61,44.62,36988.0,33.9764,33.984,33.908,33.9156,36988.0
2018-12-27 13:20:00,44.61,44.63,44.56,44.62,41440.0,33.908,33.9232,33.87,33.9156,41440.0
2018-12-27 13:25:00,44.62,44.69,44.57,44.58,76532.0,33.9156,33.9688,33.8776,33.8852,76532.0
2018-12-27 13:30:00,44.57,44.62,44.56,44.61,42740.0,33.8776,33.9156,33.87,33.908,42740.0
2018-12-27 13:35:00,44.6,44.6,44.5,44.51,43189.0,33.9004,33.9004,33.8244,33.832,43189.0
2018-12-27 13:40:00,44.51,44.54,44.49,44.5,26602.0,33.832,33.8548,33.8168,33.8244,26602.0
2018-12-27 13:45:00,44.5,44.51,44.34,44.36,69616.0,33.8244,33.832,33.7028,33.718,69616.0
2018-12-27 13:50:00,44.36,44.38,44.32,44.33,56347.0,33.718,33.7332,33.6876,33.6952,56347.0
2018-12-27 13:55:00,44.34,44.46,44.33,44.42,41438.0,33.7028,33.794,33.6952,33.7636,41438.0
2018-12-27 14:00:00,44.41,44.42,44.32,44.41,63593.0,33.756,33.7636,33.6876,33.756,63593.0
2018-12-27 14:05:00,44.41,44.45,44.3,44.3,86621.0,33.756,33.7864,33.6724,33.6724,86621.0
2018-12-27 14:10:00,44.29,44.29,44.19,44.2,106245.0,33.6648,33.6648,33.5888,33.5964,106245.0
2018-12-27 14:15:00,44.19,44.24,44.12,44.2,89347.0,33.5888,33.6268,33.5356,33.5964,89347.0
2018-12-27 14:20:00,44.19,44.29,44.15,44.27,44900.0,33.5888,33.6648,33.5584,33.6496,44900.0
2018-12-27 14:25:00,44.27,44.3,44.17,44.26,99218.0,33.6496,33.6724,33.5736,33.642,99218.0
2018-12-27 14:30:00,44.27,44.28,44.16,44.21,41953.0,33.6496,33.6572,33.566,33.604,41953.0
2018-12-27 14:35:00,44.21,44.32,44.21,44.3,53596.0,33.604,33.6876,33.604,33.6724,53596.0
2018-12-27 14:40:00,44.3,44.49,44.3,44.46,103569.0,33.6724,33.8168,33.6724,33.794,103569.0
2018-12-27 14:45:00,44.46,44.49,44.33,44.39,51303.0,33.794,33.8168,33.6952,33.7408,51303.0
2018-12-27 14:50:00,44.39,44.58,44.34,44.53,85780.0,33.7408,33.8852,33.7028,33.8472,85780.0
2018-12-27 14:55:00,44.53,44.55,44.46,44.53,57912.0,33.8472,33.8624,33.794,33.8472,57912.0
2018-12-27 15:00:00,44.53,44.54,44.37,44.44,104406.0,33.8472,33.8548,33.7256,33.7788,104406.0
2018-12-27 15:05:00,44.44,44.52,44.36,44.46,103146.0,33.7788,33.8396,33.718,33.794,103146.0
2018-12-27 15:10:00,44.45,44.69,44.4,44.69,148064.0,33.7864,33.9688,33.7484,33.9688,148064.0
2018-12-27 15:15:00,44.69,44.69,44.58,44.64,64155.0,33.9688,33.9688,33.8852,33.9308,64155.0
2018-12-27 15:20:00,44.64,44.87,44.63,44.86,103289.0,33.9308,34.1056,33.9232,34.098,103289.0
2018-12-27 15:25:00,44.87,45.03,44.8,45.01,168352.0,34.1056,34.2272,34.0524,34.212,168352.0
2018-12-27 15:30:00,45.02,45.09,44.86,45.05,160268.0,34.2196,34.2728,34.098,34.2424,160268.0
2018-12-27 15:35:00,45.06,45.22,45.05,45.19,144893.0,34.25,34.3717,34.2424,34.3489,144893.0
2018-12-27 15:40:00,45.19,45.56,45.19,45.49,202233.0,34.3489,34.6301,34.3489,34.5769,202233.0
2018-12-27 15:45:00,45.5,45.52,45.33,45.45,272025.0,34.5845,34.5997,34.4553,34.5465,272025.0
2018-12-27 15:50:00,45.45,45.47,45.22,45.27,244740.0,34.5465,34.5617,34.3717,34.4097,244740.0
2018-12-27 15:55:00,45.26,45.65,45.26,45.65,612777.0,34.4021,34.6985,34.4021,34.6985,612777.0
2018-12-28 09:30:00,45.48,45.62,45.4,45.44,190087.0,34.8522,34.9595,34.7909,34.8215,190087.0
2018-12-28 09:35:00,45.45,45.49,45.36,45.44,90467.0,34.8292,34.8599,34.7602,34.8215,90467.0
2018-12-28 09:40:00,45.44,45.61,45.42,45.58,108257.0,34.8215,34.9518,34.8062,34.9288,108257.0
2018-12-28 09:45:00,45.58,45.72,45.5,45.53,87115.0,34.9288,35.0361,34.8675,34.8905,87115.0
2018-12-28 09:50:00,45.53,45.56,45.46,45.52,71236.0,34.8905,34.9135,34.8369,34.8829,71236.0
2018-12-28 09:55:00,45.53,45.57,45.46,45.53,103193.0,34.8905,34.9212,34.8369,34.8905,103193.0
2018-12-28 10:00:00,45.53,45.6,45.36,45.38,100392.0,34.8905,34.9442,34.7602,34.7756,100392.0
2018-12-28 10:05:00,45.39,45.48,45.39,45.42,93772.0,34.7832,34.8522,34.7832,34.8062,93772.0
2018-12-28 10:10:00,45.43,45.46,45.37,45.45,59449.0,34.8139,34.8369,34.7679,34.8292,59449.0
2018-12-28 10:15:00,45.46,45.5,45.35,45.4,86736.0,34.8369,34.8675,34.7526,34.7909,86736.0
2018-12-28 10:20:00,45.41,45.45,45.35,45.37,72180.0,34.7986,34.8292,34.7526,34.7679,72180.0
2018-12-28 10:25:00,45.36,45.44,45.29,45.3,81478.0,34.7602,34.8215,34.7066,34.7143,81478.0
2018-12-28 10:30:00,45.3,45.36,45.25,45.32,80865.0,34.7143,34.7602,34.6759,34.7296,80865.0
2018-12-28 10:35:00,45.32,45.32,45.11,45.17,79204.0,34.7296,34.7296,34.5687,34.6146,79204.0
2018-12-28 10:40:00,45.18,45.24,45.12,45.13,63602.0,34.6223,34.6683,34.5763,34.584,63602.0
2018-12-28 10:45:00,45.13,45.32,45.13,45.31,56182.0,34.584,34.7296,34.584,34.7219,56182.0
2018-12-28 10:50:00,45.32,45.42,45.31,45.35,77614.0,34.7296,34.8062,34.7219,34.7526,77614.0
2018-12-28 10:55:00,45.35,45.43,45.35,45.41,101524.0,34.7526,34.8139,34.7526,34.7986,101524.0
2018-12-28 11:00:00,45.41,45.46,45.35,45.35,76101.0,34.7986,34.8369,34.7526,34.7526,76101.0
2018-12-28 11:05:00,45.35,45.4,45.3,45.38,57389.0,34.7526,34.7909,34.7143,34.7756,57389.0
2018-12-28 11:10:00,45.37,45.43,45.36,45.38,47342.0,34.7679,34.8139,34.7602,34.7756,47342.0
2018-12-28 11:15:00,45.38,45.49,45.31,45.33,98764.0,34.7756,34.8599,34.7219,34.7373,98764.0
2018-12-28 11:20:00,45.33,45.35,45.28,45.3,53158.0,34.7373,34.7526,34.6989,34.7143,53158.0
2018-12-28 11:25:00,45.3,45.35,45.2,45.32,73630.0,34.7143,34.7526,34.6376,34.7296,73630.0
2018-12-28 11:30:00,45.32,45.39,45.3,45.35,82301.0,34.7296,34.7832,34.7143,34.7526,82301.0
2018-12-28 11:35:00,45.36,45.44,45.35,45.41,70845.0,34.7602,34.8215,34.7526,34.7986,70845.0
2018-12-28 11:40:00,45.41,45.41,45.33,45.34,87001.0,34.7986,34.7986,34.7373,34.7449,87001.0
2018-12-28 11:45:00,45.34,45.38,45.33,45.35,197356.0,34.7449,34.7756,34.7373,34.7526,197356.0
2018-12-28 11:50:00,45.35,45.45,45.34,45.43,157143.0,34.7526,34.8292,34.7449,34.8139,157143.0
2018-12-28 11:55:00,45.43,45.57,45.41,45.52,76153.0,34.8139,34.9212,34.7986,34.8829,76153.0
2018-12-28 12:00:00,45.51,45.59,45.51,45.59,35554.0,34.8752,34.9365,34.8752,34.9365,35554.0
2018-12-28 12:05:00,45.58,45.66,45.57,45.63,43313.0,34.9288,34.9901,34.9212,34.9671,43313.0
2018-12-28 12:10:00,45.63,45.64,45.59,45.6,49004.0,34.9671,34.9748,34.9365,34.9442,49004.0
2018-12-28 12:15:00,45.59,45.63,45.56,45.63,107964.0,34.9365,34.9671,34.9135,34.9671,107964.0
2018-12-28 12:20:00,45.63,45.67,45.59,45.66,82238.0,34.9671,34.9978,34.9365,34.9901,82238.0
2018-12-28 12:25:00,45.66,45.68,45.59,45.67,84700.0,34.9901,35.0055,34.9365,34.9978,84700.0
2018-12-28 12:30:00,45.67,45.69,45.62,45.64,68168.0,34.9978,35.0131,34.9595,34.9748,68168.0
2018-12-28 12:35:00,45.64,45.7,45.59,45.69,120954.0,34.9748,35.0208,34.9365,35.0131,120954.0
2018-12-28 12:40:00,45.7,45.72,45.64,45.68,58500.0,35.0208,35.0361,34.9748,35.0055,58500.0
2018-12-28 12:45:00,45.67,45.68,45.58,45.6,79155.0,34.9978,35.0055,34.9288,34.9442,79155.0
2018-12-28 12:50:00,45.59,45.62,45.49,45.5,101930.0,34.9365,34.9595,34.8599,34.8675,101930.0
2018-12-28 12:55:00,45.49,45.5,45.31,45.32,60980.0,34.8599,34.8675,34.7219,34.7296,60980.0
2018-12-28 13:00:00,45.32,45.37,45.29,45.32,64775.0,34.7296,34.7679,34.7066,34.7296,64775.0
2018-12-28 13:05:00,45.32,45.39,45.27,45.39,54149.0,34.7296,34.7832,34.6913,34.7832,54149.0
2018-12-28 13:10:00,45.39,45.43,45.34,45.41,41905.0,34.7832,34.8139,34.7449,34.7986,41905.0
2018-12-28 13:15:00,45.41,45.44,45.29,45.29,35512.0,34.7986,34.8215,34.7066,34.7066,35512.0
2018-12-28 13:20:00,45.28,45.3,45.17,45.17,34546.0,34.6989,34.7143,34.6146,34.6146,34546.0
2018-12-28 13:25:00,45.16,45.22,45.16,45.18,46664.0,34.607,34.653,34.607,34.6223,46664.0
2018-12-28 13:30:00,45.17,45.18,45.11,45.15,45692.0,34.6146,34.6223,34.5687,34.5993,45692.0
2018-12-28 13:35:00,45.16,45.26,45.16,45.25,44158.0,34.607,34.6836,34.607,34.6759,44158.0
2018-12-28 13:40:00,45.25,45.31,45.23,45.27,50795.0,34.6759,34.7219,34.6606,34.6913,50795.0
2018-12-28 13:45:00,45.27,45.37,45.27,45.34,48579.0,34.6913,34.7679,34.6913,34.7449,48579.0
2018-12-28 13:50:00,45.34,45.41,45.29,45.32,40300.0,34.7449,34.7986,34.7066,34.7296,40300.0
2018-12-28 13:55:00,45.32,45.39,45.31,45.32,30002.0,34.7296,34.7832,34.7219,34.7296,30002.0
2018-12-28 14:00:00,45.32,45.41,45.31,45.38,40560.0,34.7296,34.7986,34.7219,34.7756,40560.0
2018-12-28 14:05:00,45.38,45.48,45.37,45.47,58046.0,34.7756,34.8522,34.7679,34.8445,58046.0
2018-12-28 14:10:00,45.47,45.56,45.45,45.55,40454.0,34.8445,34.9135,34.8292,34.9058,40454.0
2018-12-28 14:15:00,45.55,45.62,45.49,45.5,58173.0,34.9058,34.9595,34.8599,34.8675,58173.0
2018-12-28 14:20:00,45.5,45.57,45.45,45.52,62320.0,34.8675,34.9212,34.8292,34.8829,62320.0
2018-12-28 14:25:00,45.51,45.55,45.46,45.46,39260.0,34.8752,34.9058,34.8369,34.8369,39260.0
2018-12-28 14:30:00,45.46,45.56,45.44,45.56,54400.0,34.8369,34.9135,34.8215,34.9135,54400.0
2018-12-28 14:35:00,45.58,45.67,45.56,45.67,54850.0,34.9288,34.9978,34.9135,34.9978,54850.0
2018-12-28 14:40:00,45.67,45.7,45.63,45.66,77471.0,34.9978,35.0208,34.9671,34.9901,77471.0
2018-12-28 14:45:00,45.66,45.72,45.6,45.71,109907.0,34.9901,35.0361,34.9442,35.0285,109907.0
2018-12-28 14:50:00,45.7,45.78,45.67,45.73,71316.0,35.0208,35.0821,34.9978,35.0438,71316.0
2018-12-28 14:55:00,45.73,45.74,45.59,45.7,300845.0,35.0438,35.0514,34.9365,35.0208,300845.0
2018-12-28 15:00:00,45.69,45.74,45.6,45.62,149589.0,35.0131,35.0514,34.9442,34.9595,149589.0
2018-12-28 15:05:00,45.63,45.63,45.46,45.51,93841.0,34.9671,34.9671,34.8369,34.8752,93841.0
2018-12-28 15:10:00,45.5,45.52,45.36,45.51,85880.0,34.8675,34.8829,34.7602,34.8752,85880.0
2018-12-28 15:15:00,45.51,45.53,45.36,45.37,85310.0,34.8752,34.8905,34.7602,34.7679,85310.0
2018-12-28 15:20:00,45.37,45.37,45.26,45.34,103850.0,34.7679,34.7679,34.6836,34.7449,103850.0
2018-12-28 15:25:00,45.34,45.36,45.11,45.2,132695.0,34.7449,34.7602,34.5687,34.6376,132695.0
2018-12-28 15:30:00,45.19,45.23,45.08,45.16,139352.0,34.63,34.6606,34.5457,34.607,139352.0
2018-12-28 15:35:00,45.16,45.27,45.06,45.06,135764.0,34.607,34.6913,34.5303,34.5303,135764.0
2018-12-28 15:40:00,45.06,45.17,45.02,45.05,178318.0,34.5303,34.6146,34.4997,34.5227,178318.0
2018-12-28 15:45:00,45.05,45.18,45.05,45.17,183984.0,34.5227,34.6223,34.5227,34.6146,183984.0
2018-12-28 15:50:00,45.17,45.21,45.07,45.08,222289.0,34.6146,34.6453,34.538,34.5457,222289.0
2018-12-28 15:55:00,45.08,45.25,45.08,45.2,465069.0,34.5457,34.6759,34.5457,34.6376,465069.0
2018-12-31 09:30:00,45.34,45.82,45.34,45.79,123012.0,34.7449,35.1127,34.7449,35.0898,123012.0
2018-12-31 09:35:00,45.79,45.82,45.63,45.64,54292.0,35.0898,35.1127,34.9671,34.9748,54292.0
2018-12-31 09:40:00,45.64,45.65,45.44,45.46,82382.0,34.9748,34.9825,34.8215,34.8369,82382.0
2018-12-31 09:45:00,45.47,45.51,45.38,45.45,61773.0,34.8445,34.8752,34.7756,34.8292,61773.0
2018-12-31 09:50:00,45.45,45.5,45.4,45.44,69658.0,34.8292,34.8675,34.7909,34.8215,69658.0
2018-12-31 09:55:00,45.43,45.43,45.25,45.25,71718.0,34.8139,34.8139,34.6759,34.6759,71718.0
2018-12-31 10:00:00,45.26,45.37,45.24,45.34,66953.0,34.6836,34.7679,34.6683,34.7449,66953.0
2018-12-31 10:05:00,45.34,45.41,45.32,45.41,80636.0,34.7449,34.7986,34.7296,34.7986,80636.0
2018-12-31 10:10:00,45.41,45.46,45.37,45.37,67979.0,34.7986,34.8369,34.7679,34.7679,67979.0
2018-12-31 10:15:00,45.37,45.4,45.29,45.29,62639.0,34.7679,34.7909,34.7066,34.7066,62639.0
2018-12-31 10:20:00,45.3,45.34,45.26,45.31,46305.0,34.7143,34.7449,34.6836,34.7219,46305.0
2018-12-31 10:25:00,45.3,45.41,45.27,45.36,62191.0,34.7143,34.7986,34.6913,34.7602,62191.0
2018-12-31 10:30:00,45.36,45.41,45.27,45.41,68316.0,34.7602,34.7986,34.6913,34.7986,68316.0
2018-12-31 10:35:00,45.4,45.43,45.35,45.35,50140.0,34.7909,34.8139,34.7526,34.7526,50140.0
2018-12-31 10:40:00,45.36,45.4,45.33,45.4,43155.0,34.7602,34.7909,34.7373,34.7909,43155.0
2018-12-31 10:45:00,45.39,45.49,45.38,45.42,39030.0,34.7832,34.8599,34.7756,34.8062,39030.0
2018-12-31 10:50:00,45.41,45.45,45.37,45.4,54282.0,34.7986,34.8292,34.7679,34.7909,54282.0
2018-12-31 10:55:00,45.4,45.41,45.36,45.4,84745.0,34.7909,34.7986,34.7602,34.7909,84745.0
2018-12-31 11:00:00,45.41,45.43,45.32,45.37,124723.0,34.7986,34.8139,34.7296,34.7679,124723.0
2018-12-31 11:05:00,45.37,45.38,45.31,45.34,37878.0,34.7679,34.7756,34.7219,34.7449,37878.0
2018-12-31 11:10:00,45.32,45.32,45.22,45.26,37826.0,34.7296,34.7296,34.653,34.6836,37826.0
2018-12-31 11:15:00,45.26,45.28,45.19,45.2,60286.0,34.6836,34.6989,34.63,34.6376,60286.0
2018-12-31 11:20:00,45.21,45.25,45.16,45.24,32986.0,34.6453,34.6759,34.607,34.6683,32986.0
2018-12-31 11:25:00,45.25,45.4,45.24,45.36,110258.0,34.6759,34.7909,34.6683,34.7602,110258.0
2018-12-31 11:30:00,45.37,45.37,45.21,45.24,59208.0,34.7679,34.7679,34.6453,34.6683,59208.0
2018-12-31 11:35:00,45.24,45.32,45.21,45.23,80169.0,34.6683,34.7296,34.6453,34.6606,80169.0
2018-12-31 11:40:00,45.23,45.25,45.11,45.12,86035.0,34.6606,34.6759,34.5687,34.5763,86035.0
2018-12-31 11:45:00,45.12,45.16,45.05,45.16,60830.0,34.5763,34.607,34.5227,34.607,60830.0
2018-12-31 11:50:00,45.16,45.2,45.12,45.17,60050.0,34.607,34.6376,34.5763,34.6146,60050.0
2018-12-31 11:55:00,45.17,45.25,45.13,45.24,44288.0,34.6146,34.6759,34.584,34.6683,44288.0
2018-12-31 12:00:00,45.24,45.26,45.21,45.22,56459.0,34.6683,34.6836,34.6453,34.653,56459.0
2018-12-31 12:05:00,45.22,45.25,45.19,45.24,61229.0,34.653,34.6759,34.63,34.6683,61229.0
2018-12-31 12:10:00,45.24,45.28,45.17,45.26,62333.0,34.6683,34.6989,34.6146,34.6836,62333.0
2018-12-31 12:15:00,45.26,45.27,45.22,45.23,58756.0,34.6836,34.6913,34.653,34.6606,58756.0
2018-12-31 12:20:00,45.22,45.29,45.22,45.26,50575.0,34.653,34.7066,34.653,34.6836,50575.0
2018-12-31 12:25:00,45.27,45.31,45.21,45.31,66770.0,34.6913,34.7219,34.6453,34.7219,66770.0
2018-12-31 12:30:00,45.32,45.37,45.3,45.33,42848.0,34.7296,34.7679,34.7143,34.7373,42848.0
2018-12-31 12:35:00,45.34,45.38,45.31,45.37,47851.0,34.7449,34.7756,34.7219,34.7679,47851.0
2018-12-31 12:40:00,45.38,45.38,45.26,45.37,44693.0,34.7756,34.7756,34.6836,34.7679,44693.0
2018-12-31 12:45:00,45.37,45.4,45.35,45.36,32217.0,34.7679,34.7909,34.7526,34.7602,32217.0
2018-12-31 12:50:00,45.35,45.4,45.33,45.39,33493.0,34.7526,34.7909,34.7373,34.7832,33493.0
2018-12-31 12:55:00,45.38,45.43,45.35,45.43,31279.0,34.7756,34.8139,34.7526,34.8139,31279.0
2018-12-31 13:00:00,45.43,45.47,45.41,45.46,78920.0,34.8139,34.8445,34.7986,34.8369,78920.0
2018-12-31 13:05:00,45.45,45.46,45.42,45.44,25146.0,34.8292,34.8369,34.8062,34.8215,25146.0
2018-12-31 13:10:00,45.45,45.49,45.42,45.44,37668.0,34.8292,34.8599,34.8062,34.8215,37668.0
2018-12-31 13:15:00,45.44,45.53,45.44,45.52,42280.0,34.8215,34.8905,34.8215,34.8829,42280.0
2018-12-31 13:20:00,45.53,45.56,45.52,45.55,32199.0,34.8905,34.9135,34.8829,34.9058,32199.0
2018-12-31 13:25:00,45.55,45.6,45.54,45.6,29104.0,34.9058,34.9442,34.8982,34.9442,29104.0
2018-12-31 13:30:00,45.6,45.62,45.57,45.57,54666.0,34.9442,34.9595,34.9212,34.9212,54666.0
2018-12-31 13:35:00,45.57,45.62,45.56,45.59,37650.0,34.9212,34.9595,34.9135,34.9365,37650.0
2018-12-31 13:40:00,45.59,45.59,45.51,45.51,40897.0,34.9365,34.9365,34.8752,34.8752,40897.0
2018-12-31 13:45:00,45.51,45.54,45.47,45.53,36993.0,34.8752,34.8982,34.8445,34.8905,36993.0
2018-12-31 13:50:00,45.52,45.54,45.41,45.43,46734.0,34.8829,34.8982,34.7986,34.8139,46734.0
2018-12-31 13:55:00,45.43,45.45,45.42,45.43,28140.0,34.8139,34.8292,34.8062,34.8139,28140.0
2018-12-31 14:00:00,45.43,45.44,45.35,45.38,49676.0,34.8139,34.8215,34.7526,34.7756,49676.0
2018-12-31 14:05:00,45.37,45.44,45.37,45.43,38446.0,34.7679,34.8215,34.7679,34.8139,38446.0
2018-12-31 14:10:00,45.42,45.43,45.36,45.38,52424.0,34.8062,34.8139,34.7602,34.7756,52424.0
2018-12-31 14:15:00,45.38,45.45,45.33,45.44,58172.0,34.7756,34.8292,34.7373,34.8215,58172.0
2018-12-31 14:20:00,45.45,45.45,45.3,45.39,80845.0,34.8292,34.8292,34.7143,34.7832,80845.0
2018-12-31 14:25:00,45.39,45.41,45.33,45.34,49590.0,34.7832,34.7986,34.7373,34.7449,49590.0
2018-12-31 14:30:00,45.33,45.36,45.27,45.29,69352.0,34.7373,34.7602,34.6913,34.7066,69352.0
2018-12-31 14:35:00,45.28,45.33,45.25,45.32,58521.0,34.6989,34.7373,34.6759,34.7296,58521.0
2018-12-31 14:40:00,45.32,45.34,45.29,45.33,50788.0,34.7296,34.7449,34.7066,34.7373,50788.0
2018-12-31 14:45:00,45.33,45.38,45.3,45.37,48939.0,34.7373,34.7756,34.7143,34.7679,48939.0
2018-12-31 14:50:00,45.36,45.48,45.36,45.46,81676.0,34.7602,34.8522,34.7602,34.8369,81676.0
2018-12-31 14:55:00,45.45,45.48,45.36,45.37,67836.0,34.8292,34.8522,34.7602,34.7679,67836.0
2018-12-31 15:00:00,45.37,45.49,45.35,45.45,92547.0,34.7679,34.8599,34.7526,34.8292,92547.0
2018-12-31 15:05:00,45.45,45.49,45.38,45.4,74447.0,34.8292,34.8599,34.7756,34.7909,74447.0
2018-12-31 15:10:00,45.39,45.48,45.38,45.46,72613.0,34.7832,34.8522,34.7756,34.8369,72613.0
2018-12-31 15:15:00,45.45,45.46,45.38,45.45,62586.0,34.8292,34.8369,34.7756,34.8292,62586.0
2018-12-31 15:20:00,45.45,45.48,45.38,45.4,69760.0,34.8292,34.8522,34.7756,34.7909,69760.0
2018-12-31 15:25:00,45.4,45.52,45.4,45.49,98614.0,34.7909,34.8829,34.7909,34.8599,98614.0
2018-12-31 15:30:00,45.49,45.62,45.49,45.58,73737.0,34.8599,34.9595,34.8599,34.9288,73737.0
2018-12-31 15:35:00,45.58,45.58,45.44,45.55,186367.0,34.9288,34.9288,34.8215,34.9058,186367.0
2018-12-31 15:40:00,45.56,45.66,45.54,45.64,117070.0,34.9135,34.9901,34.8982,34.9748,117070.0
2018-12-31 15:45:00,45.64,45.69,45.51,45.53,118489.0,34.9748,35.0131,34.8752,34.8905,118489.0
2018-12-31 15:50:00,45.54,45.56,45.46,45.5,109219.0,34.8982,34.9135,34.8369,34.8675,109219.0
2018-12-31 15:55:00,45.5,45.72,45.42,45.72,540818.0,34.8675,35.0361,34.8062,35.0361,540818.0
2019-01-02 09:30:00,45.22,45.37,45.05,45.25,179688.0,34.653,34.7679,34.5227,34.6759,179688.0
2019-01-02 09:35:00,45.25,45.51,45.18,45.43,119514.0,34.6759,34.8752,34.6223,34.8139,119514.0
2019-01-02 09:40:00,45.44,45.6,45.39,45.55,110714.0,34.8215,34.9442,34.7832,34.9058,110714.0
2019-01-02 09:45:00,45.55,45.59,45.37,45.4,75170.0,34.9058,34.9365,34.7679,34.7909,75170.0
2019-01-02 09:50:00,45.41,45.52,45.39,45.47,74980.0,34.7986,34.8829,34.7832,34.8445,74980.0
2019-01-02 09:55:00,45.46,45.51,45.41,45.51,113854.0,34.8369,34.8752,34.7986,34.8752,113854.0
2019-01-02 10:00:00,45.52,45.63,45.46,45.63,64361.0,34.8829,34.9671,34.8369,34.9671,64361.0
2019-01-02 10:05:00,45.64,45.68,45.53,45.66,74066.0,34.9748,35.0055,34.8905,34.9901,74066.0
2019-01-02 10:10:00,45.66,45.73,45.62,45.7,45561.0,34.9901,35.0438,34.9595,35.0208,45561.0
2019-01-02 10:15:00,45.7,45.73,45.64,45.67,85178.0,35.0208,35.0438,34.9748,34.9978,85178.0
2019-01-02 10:20:00,45.67,45.71,45.63,45.69,74307.0,34.9978,35.0285,34.9671,35.0131,74307.0
2019-01-02 10:25:00,45.7,45.76,45.66,45.69,78096.0,35.0208,35.0668,34.9901,35.0131,78096.0
2019-01-02 10:30:00,45.69,45.7,45.62,45.68,106651.0,35.0131,35.0208,34.9595,35.0055,106651.0
2019-01-02 10:35:00,45.68,45.69,45.63,45.67,49858.0,35.0055,35.0131,34.9671,34.9978,49858.0
2019-01-02 10:40:00,45.68,45.82,45.67,45.82,76106.0,35.0055,35.1127,34.9978,35.1127,76106.0
2019-01-02 10:45:00,45.82,45.91,45.81,45.87,84615.0,35.1127,35.1817,35.1051,35.1511,84615.0
2019-01-02 10:50:00,45.86,45.96,45.82,45.91,55039.0,35.1434,35.22,35.1127,35.1817,55039.0
2019-01-02 10:55:00,45.91,46.0,45.89,45.9,85242.0,35.1817,35.2507,35.1664,35.1741,85242.0
2019-01-02 11:00:00,45.91,45.95,45.86,45.95,48068.0,35.1817,35.2124,35.1434,35.2124,48068.0
2019-01-02 11:05:00,45.96,46.04,45.94,45.97,72717.0,35.22,35.2813,35.2047,35.2277,72717.0
2019-01-02 11:10:00,45.98,46.05,45.95,46.04,63922.0,35.2354,35.289,35.2124,35.2813,63922.0
2019-01-02 11:15:00,46.04,46.1,45.95,46.08,52236.0,35.2813,35.3273,35.2124,35.312,52236.0
2019-01-02 11:20:00,46.09,46.1,46.02,46.08,55958.0,35.3197,35.3273,35.266,35.312,55958.0
2019-01-02 11:25:00,46.08,46.11,45.91,45.92,42543.0,35.312,35.335,35.1817,35.1894,42543.0
2019-01-02 11:30:00,45.92,45.97,45.88,45.97,35722.0,35.1894,35.2277,35.1587,35.2277,35722.0
2019-01-02 11:35:00,45.98,46.0,45.9,45.93,49956.0,35.2354,35.2507,35.1741,35.197,49956.0
2019-01-02 11:40:00,45.93,46.09,45.93,46.07,57380.0,35.197,35.3197,35.197,35.3043,57380.0
2019-01-02 11:45:00,46.07,46.1,45.98,46.06,36005.0,35.3043,35.3273,35.2354,35.2967,36005.0
2019-01-02 11:50:00,46.06,46.06,45.92,45.99,54566.0,35.2967,35.2967,35.1894,35.243,54566.0
2019-01-02 11:55:00,45.98,46.03,45.94,45.94,66013.0,35.2354,35.2737,35.2047,35.2047,66013.0
2019-01-02 12:00:00,45.94,45.96,45.89,45.94,69288.0,35.2047,35.22,35.1664,35.2047,69288.0
2019-01-02 12:05:00,45.94,46.0,45.9,45.94,69107.0,35.2047,35.2507,35.1741,35.2047,69107.0
2019-01-02 12:10:00,45.94,45.97,45.89,45.97,22252.0,35.2047,35.2277,35.1664,35.2277,22252.0
2019-01-02 12:15:00,45.96,45.97,45.91,45.91,32940.0,35.22,35.2277,35.1817,35.1817,32940.0
2019-01-02 12:20:00,45.91,45.96,45.87,45.95,126159.0,35.1817,35.22,35.1511,35.2124,126159.0
2019-01-02 12:25:00,45.96,46.02,45.95,45.99,57263.0,35.22,35.266,35.2124,35.243,57263.0
2019-01-02 12:30:00,45.98,46.01,45.94,46.01,44552.0,35.2354,35.2584,35.2047,35.2584,44552.0
2019-01-02 12:35:00,46.01,46.12,45.98,46.09,67996.0,35.2584,35.3426,35.2354,35.3197,67996.0
2019-01-02 12:40:00,46.09,46.13,46.07,46.11,25921.0,35.3197,35.3503,35.3043,35.335,25921.0
2019-01-02 12:45:00,46.11,46.18,46.1,46.15,83607.0,35.335,35.3886,35.3273,35.3656,83607.0
2019-01-02 12:50:00,46.15,46.16,46.09,46.09,30721.0,35.3656,35.3733,35.3197,35.3197,30721.0
2019-01-02 12:55:00,46.11,46.17,46.1,46.13,26670.0,35.335,35.381,35.3273,35.3503,26670.0
2019-01-02 13:00:00,46.13,46.18,46.12,46.17,54418.0,35.3503,35.3886,35.3426,35.381,54418.0
2019-01-02 13:05:00,46.17,46.24,46.17,46.2,29811.0,35.381,35.4346,35.381,35.404,29811.0
2019-01-02 13:10:00,46.2,46.2,46.12,46.15,23601.0,35.404,35.404,35.3426,35.3656,23601.0
2019-01-02 13:15:00,46.15,46.19,46.13,46.18,48456.0,35.3656,35.3963,35.3503,35.3886,48456.0
2019-01-02 13:20:00,46.18,46.2,46.14,46.19,23883.0,35.3886,35.404,35.358,35.3963,23883.0
2019-01-02 13:25:00,46.2,46.26,46.16,46.23,26436.0,35.404,35.4499,35.3733,35.4269,26436.0
2019-01-02 13:30:00,46.23,46.26,46.2,46.26,80541.0,35.4269,35.4499,35.404,35.4499,80541.0
2019-01-02 13:35:00,46.27,46.27,46.2,46.25,74261.0,35.4576,35.4576,35.404,35.4423,74261.0
2019-01-02 13:40:00,46.25,46.29,46.23,46.25,33970.0,35.4423,35.4729,35.4269,35.4423,33970.0
2019-01-02 13:45:00,46.25,46.31,46.23,46.28,29066.0,35.4423,35.4882,35.4269,35.4653,29066.0
2019-01-02 13:50:00,46.28,46.3,46.25,46.27,30307.0,35.4653,35.4806,35.4423,35.4576,30307.0
2019-01-02 13:55:00,46.27,46.37,46.26,46.37,40623.0,35.4576,35.5342,35.4499,35.5342,40623.0
2019-01-02 14:00:00,46.37,46.37,46.26,46.32,40244.0,35.5342,35.5342,35.4499,35.4959,40244.0
2019-01-02 14:05:00,46.33,46.33,46.19,46.2,41880.0,35.5036,35.5036,35.3963,35.404,41880.0
2019-01-02 14:10:00,46.21,46.21,46.12,46.15,30125.0,35.4116,35.4116,35.3426,35.3656,30125.0
2019-01-02 14:15:00,46.15,46.2,46.13,46.16,25491.0,35.3656,35.404,35.3503,35.3733,25491.0
2019-01-02 14:20:00,46.16,46.23,46.16,46.22,31929.0,35.3733,35.4269,35.3733,35.4193,31929.0
2019-01-02 14:25:00,46.22,46.25,46.17,46.18,23803.0,35.4193,35.4423,35.381,35.3886,23803.0
2019-01-02 14:30:00,46.18,46.3,46.17,46.27,45088.0,35.3886,35.4806,35.381,35.4576,45088.0
2019-01-02 14:35:00,46.27,46.3,46.24,46.27,33010.0,35.4576,35.4806,35.4346,35.4576,33010.0
2019-01-02 14:40:00,46.27,46.28,46.18,46.22,39865.0,35.4576,35.4653,35.3886,35.4193,39865.0
2019-01-02 14:45:00,46.22,46.29,46.2,46.27,42711.0,35.4193,35.4729,35.404,35.4576,42711.0
2019-01-02 14:50:00,46.27,46.28,46.2,46.2,124934.0,35.4576,35.4653,35.404,35.404,124934.0
2019-01-02 14:55:00,46.2,46.21,46.13,46.14,38643.0,35.404,35.4116,35.3503,35.358,38643.0
2019-01-02 15:00:00,46.13,46.23,46.09,46.14,77072.0,35.3503,35.4269,35.3197,35.358,77072.0
2019-01-02 15:05:00,46.13,46.13,46.03,46.04,84041.0,35.3503,35.3503,35.2737,35.2813,84041.0
2019-01-02 15:10:00,46.04,46.11,46.0,46.11,76748.0,35.2813,35.335,35.2507,35.335,76748.0
2019-01-02 15:15:00,46.1,46.13,46.02,46.06,125244.0,35.3273,35.3503,35.266,35.2967,125244.0
2019-01-02 15:20:00,46.05,46.15,46.04,46.14,113003.0,35.289,35.3656,35.2813,35.358,113003.0
2019-01-02 15:25:00,46.14,46.21,46.09,46.15,95172.0,35.358,35.4116,35.3197,35.3656,95172.0
2019-01-02 15:30:00,46.14,46.15,46.05,46.13,104651.0,35.358,35.3656,35.289,35.3503,104651.0
2019-01-02 15:35:00,46.13,46.22,46.13,46.13,69637.0,35.3503,35.4193,35.3503,35.3503,69637.0
2019-01-02 15:40:00,46.13,46.16,46.07,46.08,97602.0,35.3503,35.3733,35.3043,35.312,97602.0
2019-01-02 15:45:00,46.07,46.23,46.07,46.2,108914.0,35.3043,35.4269,35.3043,35.404,108914.0
2019-01-02 15:50:00,46.2,46.29,46.19,46.27,115030.0,35.404,35.4729,35.3963,35.4576,115030.0
2019-01-02 15:55:00,46.27,46.39,46.26,46.34,620684.0,35.4576,35.5496,35.4499,35.5112,620684.0
2019-01-03 09:30:00,46.2,46.21,46.06,46.13,158868.0,35.404,35.4116,35.2967,35.3503,158868.0
2019-01-03 09:35:00,46.12,46.12,45.92,45.95,103800.0,35.3426,35.3426,35.1894,35.2124,103800.0
2019-01-03 09:40:00,45.95,46.05,45.92,46.05,87241.0,35.2124,35.289,35.1894,35.289,87241.0
2019-01-03 09:45:00,46.05,46.12,45.94,46.02,62078.0,35.289,35.3426,35.2047,35.266,62078.0
2019-01-03 09:50:00,46.03,46.19,46.03,46.19,34511.0,35.2737,35.3963,35.2737,35.3963,34511.0
2019-01-03 09:55:00,46.19,46.36,46.19,46.25,99810.0,35.3963,35.5266,35.3963,35.4423,99810.0
2019-01-03 10:00:00,46.23,46.25,46.04,46.08,91542.0,35.4269,35.4423,35.2813,35.312,91542.0
2019-01-03 10:05:00,46.09,46.18,46.07,46.08,68997.0,35.3197,35.3886,35.3043,35.312,68997.0
2019-01-03 10:10:00,46.08,46.08,45.95,45.99,70770.0,35.312,35.312,35.2124,35.243,70770.0
2019-01-03 10:15:00,45.98,46.01,45.91,45.94,138350.0,35.2354,35.2584,35.1817,35.2047,138350.0
2019-01-03 10:20:00,45.94,46.1,45.91,46.04,127366.0,35.2047,35.3273,35.1817,35.2813,127366.0
2019-01-03 10:25:00,46.05,46.17,46.02,46.08,75769.0,35.289,35.381,35.266,35.312,75769.0
2019-01-03 10:30:00,46.08,46.08,45.85,45.86,90992.0,35.312,35.312,35.1357,35.1434,90992.0
2019-01-03 10:35:00,45.85,45.89,45.73,45.81,84663.0,35.1357,35.1664,35.0438,35.1051,84663.0
2019-01-03 10:40:00,45.81,45.88,45.75,45.78,160605.0,35.1051,35.1587,35.0591,35.0821,160605.0
2019-01-03 10:45:00,45.78,45.87,45.71,45.73,113269.0,35.0821,35.1511,35.0285,35.0438,113269.0
2019-01-03 10:50:00,45.73,45.85,45.69,45.73,115904.0,35.0438,35.1357,35.0131,35.0438,115904.0
2019-01-03 10:55:00,45.73,45.89,45.72,45.86,108963.0,35.0438,35.1664,35.0361,35.1434,108963.0
2019-01-03 11:00:00,45.85,45.92,45.84,45.91,85121.0,35.1357,35.1894,35.1281,35.1817,85121.0
2019-01-03 11:05:00,45.91,45.91,45.8,45.86,59940.0,35.1817,35.1817,35.0974,35.1434,59940.0
2019-01-03 11:10:00,45.86,45.99,45.86,45.94,103819.0,35.1434,35.243,35.1434,35.2047,103819.0
2019-01-03 11:15:00,45.95,46.1,45.95,46.07,74189.0,35.2124,35.3273,35.2124,35.3043,74189.0
2019-01-03 11:20:00,46.07,46.13,45.99,45.99,42236.0,35.3043,35.3503,35.243,35.243,42236.0
2019-01-03 11:25:00,46.0,46.06,45.95,46.0,48299.0,35.2507,35.2967,35.2124,35.2507,48299.0
2019-01-03 11:30:00,46.0,46.07,45.97,46.02,52718.0,35.2507,35.3043,35.2277,35.266,52718.0
2019-01-03 11:35:00,46.03,46.26,46.03,46.23,52545.0,35.2737,35.4499,35.2737,35.4269,52545.0
2019-01-03 11:40:00,46.24,46.3,46.11,46.25,253572.0,35.4346,35.4806,35.335,35.4423,253572.0
2019-01-03 11:45:00,46.24,46.36,46.23,46.35,137278.0,35.4346,35.5266,35.4269,35.5189,137278.0
2019-01-03 11:50:00,46.35,46.38,46.17,46.2,135237.0,35.5189,35.5419,35.381,35.404,135237.0
2019-01-03 11:55:00,46.19,46.27,46.16,46.23,51125.0,35.3963,35.4576,35.3733,35.4269,51125.0
2019-01-03 12:00:00,46.23,46.24,46.11,46.18,88672.0,35.4269,35.4346,35.335,35.3886,88672.0
2019-01-03 12:05:00,46.17,46.2,46.13,46.18,55707.0,35.381,35.404,35.3503,35.3886,55707.0
2019-01-03 12:10:00,46.17,46.25,46.15,46.21,52992.0,35.381,35.4423,35.3656,35.4116,52992.0
2019-01-03 12:15:00,46.21,46.25,46.12,46.16,60077.0,35.4116,35.4423,35.3426,35.3733,60077.0
2019-01-03 12:20:00,46.16,46.27,46.15,46.27,52685.0,35.3733,35.4576,35.3656,35.4576,52685.0
2019-01-03 12:25:00,46.26,46.27,46.19,46.26,67659.0,35.4499,35.4576,35.3963,35.4499,67659.0
2019-01-03 12:30:00,46.25,46.35,46.24,46.34,81894.0,35.4423,35.5189,35.4346,35.5112,81894.0
2019-01-03 12:35:00,46.35,46.35,46.2,46.22,59922.0,35.5189,35.5189,35.404,35.4193,59922.0
2019-01-03 12:40:00,46.22,46.28,46.18,46.22,36173.0,35.4193,35.4653,35.3886,35.4193,36173.0
2019-01-03 12:45:00,46.23,46.32,46.22,46.31,30925.0,35.4269,35.4959,35.4193,35.4882,30925.0
2019-01-03 12:50:00,46.3,46.43,46.28,46.42,40734.0,35.4806,35.5802,35.4653,35.5725,40734.0
2019-01-03 12:55:00,46.42,46.44,46.37,46.41,34122.0,35.5725,35.5879,35.5342,35.5649,34122.0
2019-01-03 13:00:00,46.4,46.4,46.25,46.27,52388.0,35.5572,35.5572,35.4423,35.4576,52388.0
2019-01-03 13:05:00,46.27,46.29,46.18,46.18,41365.0,35.4576,35.4729,35.3886,35.3886,41365.0
2019-01-03 13:10:00,46.19,46.23,46.14,46.22,46195.0,35.3963,35.4269,35.358,35.4193,46195.0
2019-01-03 13:15:00,46.21,46.21,45.93,45.96,111896.0,35.4116,35.4116,35.197,35.22,111896.0
2019-01-03 13:20:00,45.95,46.03,45.94,45.99,55777.0,35.2124,35.2737,35.2047,35.243,55777.0
2019-01-03 13:25:00,46.0,46.08,45.98,46.05,54760.0,35.2507,35.312,35.2354,35.289,54760.0
2019-01-03 13:30:00,46.04,46.08,46.01,46.04,54600.0,35.2813,35.312,35.2584,35.2813,54600.0
2019-01-03 13:35:00,46.03,46.1,46.0,46.1,76940.0,35.2737,35.3273,35.2507,35.3273,76940.0
2019-01-03 13:40:00,46.09,46.2,46.08,46.16,50324.0,35.3197,35.404,35.312,35.3733,50324.0
2019-01-03 13:45:00,46.17,46.18,46.11,46.17,57815.0,35.381,35.3886,35.335,35.381,57815.0
2019-01-03 13:50:00,46.18,46.21,46.04,46.05,88868.0,35.3886,35.4116,35.2813,35.289,88868.0
2019-01-03 13:55:00,46.06,46.1,46.05,46.05,48695.0,35.2967,35.3273,35.289,35.289,48695.0
2019-01-03 14:00:00,46.05,46.05,45.97,45.98,79993.0,35.289,35.289,35.2277,35.2354,79993.0
2019-01-03 14:05:00,45.98,46.05,45.97,46.02,78934.0,35.2354,35.289,35.2277,35.266,78934.0
2019-01-03 14:10:00,46.02,46.05,45.97,45.98,50704.0,35.266,35.289,35.2277,35.2354,50704.0
2019-01-03 14:15:00,45.97,46.04,45.92,46.03,53487.0,35.2277,35.2813,35.1894,35.2737,53487.0
2019-01-03 14:20:00,46.03,46.03,45.95,45.99,51442.0,35.2737,35.2737,35.2124,35.243,51442.0
2019-01-03 14:25:00,45.98,46.11,45.97,46.1,48616.0,35.2354,35.335,35.2277,35.3273,48616.0
2019-01-03 14:30:00,46.1,46.15,46.03,46.05,65144.0,35.3273,35.3656,35.2737,35.289,65144.0
2019-01-03 14:35:00,46.06,46.07,45.97,46.05,64411.0,35.2967,35.3043,35.2277,35.289,64411.0
2019-01-03 14:40:00,46.04,46.07,45.99,46.01,54574.0,35.2813,35.3043,35.243,35.2584,54574.0
2019-01-03 14:45:00,46.0,46.02,45.92,45.96,60110.0,35.2507,35.266,35.1894,35.22,60110.0
2019-01-03 14:50:00,45.96,45.98,45.91,45.93,40224.0,35.22,35.2354,35.1817,35.197,40224.0
2019-01-03 14:55:00,45.94,45.96,45.82,45.9,53936.0,35.2047,35.22,35.1127,35.1741,53936.0
2019-01-03 15:00:00,45.9,45.93,45.84,45.85,46152.0,35.1741,35.197,35.1281,35.1357,46152.0
2019-01-03 15:05:00,45.85,45.89,45.83,45.87,49022.0,35.1357,35.1664,35.1204,35.1511,49022.0
2019-01-03 15:10:00,45.86,45.87,45.75,45.76,72346.0,35.1434,35.1511,35.0591,35.0668,72346.0
2019-01-03 15:15:00,45.76,45.9,45.76,45.87,62492.0,35.0668,35.1741,35.0668,35.1511,62492.0
2019-01-03 15:20:00,45.86,45.91,45.78,45.78,69168.0,35.1434,35.1817,35.0821,35.0821,69168.0
2019-01-03 15:25:00,45.77,45.86,45.77,45.78,59230.0,35.0744,35.1434,35.0744,35.0821,59230.0
2019-01-03 15:30:00,45.78,45.91,45.74,45.86,86282.0,35.0821,35.1817,35.0514,35.1434,86282.0
2019-01-03 15:35:00,45.87,45.89,45.74,45.74,93457.0,35.1511,35.1664,35.0514,35.0514,93457.0
2019-01-03 15:40:00,45.74,45.83,45.72,45.78,147791.0,35.0514,35.1204,35.0361,35.0821,147791.0
2019-01-03 15:45:00,45.77,45.82,45.74,45.77,128399.0,35.0744,35.1127,35.0514,35.0744,128399.0
2019-01-03 15:50:00,45.77,45.84,45.71,45.77,139023.0,35.0744,35.1281,35.0285,35.0744,139023.0
2019-01-03 15:55:00,45.77,45.84,45.64,45.71,582309.0,35.0744,35.1281,34.9748,35.0285,582309.0
2019-01-04 09:30:00,46.44,46.55,46.33,46.36,133065.0,35.5879,35.6722,35.5036,35.5266,133065.0
2019-01-04 09:35:00,46.37,46.48,46.37,46.4,95134.0,35.5342,35.6185,35.5342,35.5572,95134.0
2019-01-04 09:40:00,46.41,46.41,46.22,46.3,95761.0,35.5649,35.5649,35.4193,35.4806,95761.0
2019-01-04 09:45:00,46.3,46.39,46.26,46.38,80491.0,35.4806,35.5496,35.4499,35.5419,80491.0
2019-01-04 09:50:00,46.38,46.54,46.34,46.46,88464.0,35.5419,35.6645,35.5112,35.6032,88464.0
2019-01-04 09:55:00,46.46,46.46,46.33,46.36,46244.0,35.6032,35.6032,35.5036,35.5266,46244.0
2019-01-04 10:00:00,46.36,46.49,46.34,46.48,59865.0,35.5266,35.6262,35.5112,35.6185,59865.0
2019-01-04 10:05:00,46.48,46.48,46.27,46.31,41751.0,35.6185,35.6185,35.4576,35.4882,41751.0
2019-01-04 10:10:00,46.31,46.32,46.25,46.26,45494.0,35.4882,35.4959,35.4423,35.4499,45494.0
2019-01-04 10:15:00,46.26,46.26,46.17,46.23,32712.0,35.4499,35.4499,35.381,35.4269,32712.0
2019-01-04 10:20:00,46.24,46.62,46.15,46.57,154952.0,35.4346,35.7258,35.3656,35.6875,154952.0
2019-01-04 10:25:00,46.57,46.76,46.57,46.74,138516.0,35.6875,35.8331,35.6875,35.8178,138516.0
2019-01-04 10:30:00,46.74,46.78,46.66,46.66,78788.0,35.8178,35.8484,35.7565,35.7565,78788.0
2019-01-04 10:35:00,46.65,46.72,46.55,46.55,61156.0,35.7488,35.8024,35.6722,35.6722,61156.0
2019-01-04 10:40:00,46.56,46.57,46.47,46.48,66128.0,35.6798,35.6875,35.6109,35.6185,66128.0
2019-01-04 10:45:00,46.48,46.55,46.41,46.42,74976.0,35.6185,35.6722,35.5649,35.5725,74976.0
2019-01-04 10:50:00,46.43,46.57,46.43,46.52,87468.0,35.5802,35.6875,35.5802,35.6492,87468.0
2019-01-04 10:55:00,46.51,46.68,46.51,46.68,39331.0,35.6415,35.7718,35.6415,35.7718,39331.0
2019-01-04 11:00:00,46.68,46.82,46.65,46.8,67896.0,35.7718,35.8791,35.7488,35.8637,67896.0
2019-01-04 11:05:00,46.79,46.84,46.75,46.84,45799.0,35.8561,35.8944,35.8254,35.8944,45799.0
2019-01-04 11:10:00,46.84,46.9,46.79,46.8,52863.0,35.8944,35.9404,35.8561,35.8637,52863.0
2019-01-04 11:15:00,46.8,46.8,46.69,46.77,57220.0,35.8637,35.8637,35.7794,35.8408,57220.0
2019-01-04 11:20:00,46.76,46.77,46.63,46.63,63182.0,35.8331,35.8408,35.7335,35.7335,63182.0
2019-01-04 11:25:00,46.64,46.67,46.59,46.64,49314.0,35.7411,35.7641,35.7028,35.7411,49314.0
2019-01-04 11:30:00,46.64,46.74,46.6,46.72,50361.0,35.7411,35.8178,35.7105,35.8024,50361.0
2019-01-04 11:35:00,46.71,46.71,46.61,46.67,41651.0,35.7948,35.7948,35.7181,35.7641,41651.0
2019-01-04 11:40:00,46.67,46.78,46.65,46.76,54530.0,35.7641,35.8484,35.7488,35.8331,54530.0
2019-01-04 11:45:00,46.76,46.88,46.76,46.85,40511.0,35.8331,35.925,35.8331,35.9021,40511.0
2019-01-04 11:50:00,46.85,46.89,46.84,46.88,40079.0,35.9021,35.9327,35.8944,35.925,40079.0
2019-01-04 11:55:00,46.88,46.89,46.8,46.86,42331.0,35.925,35.9327,35.8637,35.9097,42331.0
2019-01-04 12:00:00,46.86,46.86,46.66,46.68,56586.0,35.9097,35.9097,35.7565,35.7718,56586.0
2019-01-04 12:05:00,46.68,46.79,46.68,46.77,42110.0,35.7718,35.8561,35.7718,35.8408,42110.0
2019-01-04 12:10:00,46.77,46.8,46.75,46.78,30099.0,35.8408,35.8637,35.8254,35.8484,30099.0
2019-01-04 12:15:00,46.77,46.88,46.76,46.87,31298.0,35.8408,35.925,35.8331,35.9174,31298.0
2019-01-04 12:20:00,46.87,46.93,46.85,46.85,44736.0,35.9174,35.9634,35.9021,35.9021,44736.0
2019-01-04 12:25:00,46.85,46.88,46.81,46.83,35428.0,35.9021,35.925,35.8714,35.8867,35428.0
2019-01-04 12:30:00,46.83,46.87,46.78,46.86,83027.0,35.8867,35.9174,35.8484,35.9097,83027.0
2019-01-04 12:35:00,46.86,46.86,46.79,46.84,43760.0,35.9097,35.9097,35.8561,35.8944,43760.0
2019-01-04 12:40:00,46.85,46.93,46.85,46.91,28565.0,35.9021,35.9634,35.9021,35.948,28565.0
2019-01-04 12:45:00,46.91,46.99,46.88,46.98,39355.0,35.948,36.0093,35.925,36.0017,39355.0
2019-01-04 12:50:00,46.98,47.01,46.95,47.0,40044.0,36.0017,36.0247,35.9787,36.017,40044.0
2019-01-04 12:55:00,47.0,47.03,46.96,46.98,61218.0,36.017,36.04,35.9864,36.0017,61218.0
2019-01-04 13:00:00,46.98,47.06,46.98,47.06,35963.0,36.0017,36.063,36.0017,36.063,35963.0
2019-01-04 13:05:00,47.06,47.13,47.05,47.13,65989.0,36.063,36.1166,36.0553,36.1166,65989.0
2019-01-04 13:10:00,47.12,47.13,46.98,46.99,47168.0,36.109,36.1166,36.0017,36.0093,47168.0
2019-01-04 13:15:00,46.99,47.01,46.95,46.97,30448.0,36.0093,36.0247,35.9787,35.994,30448.0
2019-01-04 13:20:00,46.97,46.98,46.89,46.89,42592.0,35.994,36.0017,35.9327,35.9327,42592.0
2019-01-04 13:25:00,46.88,46.91,46.85,46.9,33823.0,35.925,35.948,35.9021,35.9404,33823.0
2019-01-04 13:30:00,46.88,46.93,46.88,46.89,27086.0,35.925,35.9634,35.925,35.9327,27086.0
2019-01-04 13:35:00,46.89,46.89,46.8,46.8,46259.0,35.9327,35.9327,35.8637,35.8637,46259.0
2019-01-04 13:40:00,46.8,46.81,46.72,46.78,50060.0,35.8637,35.8714,35.8024,35.8484,50060.0
2019-01-04 13:45:00,46.78,46.84,46.74,46.83,36555.0,35.8484,35.8944,35.8178,35.8867,36555.0
2019-01-04 13:50:00,46.83,46.88,46.81,46.84,34664.0,35.8867,35.925,35.8714,35.8944,34664.0
2019-01-04 13:55:00,46.84,46.87,46.8,46.87,41228.0,35.8944,35.9174,35.8637,35.9174,41228.0
2019-01-04 14:00:00,46.87,46.89,46.78,46.82,40270.0,35.9174,35.9327,35.8484,35.8791,40270.0
2019-01-04 14:05:00,46.81,46.83,46.69,46.73,44532.0,35.8714,35.8867,35.7794,35.8101,44532.0
2019-01-04 14:10:00,46.73,46.78,46.72,46.74,38443.0,35.8101,35.8484,35.8024,35.8178,38443.0
2019-01-04 14:15:00,46.73,46.8,46.72,46.76,36945.0,35.8101,35.8637,35.8024,35.8331,36945.0
2019-01-04 14:20:00,46.76,46.88,46.76,46.87,28459.0,35.8331,35.925,35.8331,35.9174,28459.0
2019-01-04 14:25:00,46.88,46.91,46.86,46.9,28975.0,35.925,35.948,35.9097,35.9404,28975.0
2019-01-04 14:30:00,46.9,46.93,46.88,46.93,29578.0,35.9404,35.9634,35.925,35.9634,29578.0
2019-01-04 14:35:00,46.94,46.99,46.92,46.96,23997.0,35.971,36.0093,35.9557,35.9864,23997.0
2019-01-04 14:40:00,46.95,46.99,46.91,46.94,35940.0,35.9787,36.0093,35.948,35.971,35940.0
2019-01-04 14:45:00,46.94,46.94,46.8,46.85,51289.0,35.971,35.971,35.8637,35.9021,51289.0
2019-01-04 14:50:00,46.85,46.85,46.78,46.82,47336.0,35.9021,35.9021,35.8484,35.8791,47336.0
2019-01-04 14:55:00,46.81,46.83,46.73,46.74,47549.0,35.8714,35.8867,35.8101,35.8178,47549.0
2019-01-04 15:00:00,46.75,46.87,46.75,46.87,54178.0,35.8254,35.9174,35.8254,35.9174,54178.0
2019-01-04 15:05:00,46.87,46.89,46.83,46.83,42567.0,35.9174,35.9327,35.8867,35.8867,42567.0
2019-01-04 15:10:00,46.82,46.88,46.81,46.87,41205.0,35.8791,35.925,35.8714,35.9174,41205.0
2019-01-04 15:15:00,46.88,46.93,46.85,46.87,63506.0,35.925,35.9634,35.9021,35.9174,63506.0
2019-01-04 15:20:00,46.87,46.89,46.72,46.73,56711.0,35.9174,35.9327,35.8024,35.8101,56711.0
2019-01-04 15:25:00,46.72,46.76,46.67,46.73,74220.0,35.8024,35.8331,35.7641,35.8101,74220.0
2019-01-04 15:30:00,46.72,46.79,46.7,46.79,205393.0,35.8024,35.8561,35.7871,35.8561,205393.0
2019-01-04 15:35:00,46.79,46.86,46.77,46.8,119491.0,35.8561,35.9097,35.8408,35.8637,119491.0
2019-01-04 15:40:00,46.81,46.83,46.78,46.8,83324.0,35.8714,35.8867,35.8484,35.8637,83324.0
2019-01-04 15:45:00,46.8,46.87,46.8,46.82,140531.0,35.8637,35.9174,35.8637,35.8791,140531.0
2019-01-04 15:50:00,46.82,46.87,46.75,46.77,176899.0,35.8791,35.9174,35.8254,35.8408,176899.0
2019-01-04 15:55:00,46.77,46.9,46.77,46.82,620150.0,35.8408,35.9404,35.8408,35.8791,620150.0
2019-01-07 09:30:00,46.66,46.8,46.62,46.65,100091.0,35.7565,35.8637,35.7258,35.7488,100091.0
2019-01-07 09:35:00,46.66,46.75,46.46,46.74,52069.0,35.7565,35.8254,35.6032,35.8178,52069.0
2019-01-07 09:40:00,46.73,46.85,46.73,46.81,44835.0,35.8101,35.9021,35.8101,35.8714,44835.0
2019-01-07 09:45:00,46.81,46.82,46.68,46.73,39677.0,35.8714,35.8791,35.7718,35.8101,39677.0
2019-01-07 09:50:00,46.72,46.73,46.57,46.61,47787.0,35.8024,35.8101,35.6875,35.7181,47787.0
2019-01-07 09:55:00,46.6,46.65,46.55,46.65,84597.0,35.7105,35.7488,35.6722,35.7488,84597.0
2019-01-07 10:00:00,46.65,46.85,46.58,46.85,61393.0,35.7488,35.9021,35.6952,35.9021,61393.0
2019-01-07 10:05:00,46.85,46.85,46.74,46.78,54375.0,35.9021,35.9021,35.8178,35.8484,54375.0
2019-01-07 10:10:00,46.79,46.83,46.75,46.77,35087.0,35.8561,35.8867,35.8254,35.8408,35087.0
2019-01-07 10:15:00,46.78,46.84,46.76,46.79,34020.0,35.8484,35.8944,35.8331,35.8561,34020.0
2019-01-07 10:20:00,46.79,46.79,46.69,46.78,36257.0,35.8561,35.8561,35.7794,35.8484,36257.0
2019-01-07 10:25:00,46.78,46.82,46.74,46.75,46465.0,35.8484,35.8791,35.8178,35.8254,46465.0
2019-01-07 10:30:00,46.74,46.86,46.71,46.86,47632.0,35.8178,35.9097,35.7948,35.9097,47632.0
2019-01-07 10:35:00,46.86,46.87,46.77,46.8,43201.0,35.9097,35.9174,35.8408,35.8637,43201.0
2019-01-07 10:40:00,46.79,46.84,46.73,46.79,94741.0,35.8561,35.8944,35.8101,35.8561,94741.0
2019-01-07 10:45:00,46.79,46.87,46.79,46.87,56870.0,35.8561,35.9174,35.8561,35.9174,56870.0
2019-01-07 10:50:00,46.86,46.9,46.84,46.86,43202.0,35.9097,35.9404,35.8944,35.9097,43202.0
2019-01-07 10:55:00,46.85,46.87,46.76,46.81,73907.0,35.9021,35.9174,35.8331,35.8714,73907.0
2019-01-07 11:00:00,46.81,46.94,46.78,46.92,64046.0,35.8714,35.971,35.8484,35.9557,64046.0
2019-01-07 11:05:00,46.92,46.92,46.8,46.8,66043.0,35.9557,35.9557,35.8637,35.8637,66043.0
2019-01-07 11:10:00,46.81,46.82,46.72,46.73,37302.0,35.8714,35.8791,35.8024,35.8101,37302.0
2019-01-07 11:15:00,46.74,46.81,46.74,46.78,21146.0,35.8178,35.8714,35.8178,35.8484,21146.0
2019-01-07 11:20:00,46.78,46.91,46.77,46.87,24481.0,35.8484,35.948,35.8408,35.9174,24481.0
2019-01-07 11:25:00,46.87,46.89,46.82,46.89,23395.0,35.9174,35.9327,35.8791,35.9327,23395.0
2019-01-07 11:30:00,46.89,46.9,46.8,46.82,37898.0,35.9327,35.9404,35.8637,35.8791,37898.0
2019-01-07 11:35:00,46.82,46.92,46.8,46.91,37222.0,35.8791,35.9557,35.8637,35.948,37222.0
2019-01-07 11:40:00,46.91,46.96,46.89,46.94,32298.0,35.948,35.9864,35.9327,35.971,32298.0
2019-01-07 11:45:00,46.93,46.96,46.87,46.89,36717.0,35.9634,35.9864,35.9174,35.9327,36717.0
2019-01-07 11:50:00,46.89,46.97,46.89,46.97,35732.0,35.9327,35.994,35.9327,35.994,35732.0
2019-01-07 11:55:00,46.97,47.03,46.97,47.03,32125.0,35.994,36.04,35.994,36.04,32125.0
2019-01-07 12:00:00,47.03,47.03,46.94,46.94,48007.0,36.04,36.04,35.971,35.971,48007.0
2019-01-07 12:05:00,46.94,46.96,46.82,46.85,125454.0,35.971,35.9864,35.8791,35.9021,125454.0
2019-01-07 12:10:00,46.85,46.86,46.8,46.84,97429.0,35.9021,35.9097,35.8637,35.8944,97429.0
2019-01-07 12:15:00,46.84,46.9,46.83,46.88,59269.0,35.8944,35.9404,35.8867,35.925,59269.0
2019-01-07 12:20:00,46.89,46.96,46.88,46.95,31480.0,35.9327,35.9864,35.925,35.9787,31480.0
2019-01-07 12:25:00,46.95,46.96,46.93,46.93,46878.0,35.9787,35.9864,35.9634,35.9634,46878.0
2019-01-07 12:30:00,46.94,47.01,46.9,47.01,73626.0,35.971,36.0247,35.9404,36.0247,73626.0
2019-01-07 12:35:00,47.0,47.0,46.92,46.99,63860.0,36.017,36.017,35.9557,36.0093,63860.0
2019-01-07 12:40:00,47.0,47.01,46.9,46.9,44118.0,36.017,36.0247,35.9404,35.9404,44118.0
2019-01-07 12:45:00,46.9,46.93,46.86,46.88,56644.0,35.9404,35.9634,35.9097,35.925,56644.0
2019-01-07 12:50:00,46.87,46.91,46.82,46.91,39295.0,35.9174,35.948,35.8791,35.948,39295.0
2019-01-07 12:55:00,46.91,46.95,46.89,46.91,136406.0,35.948,35.9787,35.9327,35.948,136406.0
2019-01-07 13:00:00,46.92,46.95,46.9,46.95,56557.0,35.9557,35.9787,35.9404,35.9787,56557.0
2019-01-07 13:05:00,46.95,47.01,46.95,47.01,33143.0,35.9787,36.0247,35.9787,36.0247,33143.0
2019-01-07 13:10:00,47.01,47.05,47.0,47.04,33009.0,36.0247,36.0553,36.017,36.0477,33009.0
2019-01-07 13:15:00,47.04,47.07,47.01,47.04,25940.0,36.0477,36.0706,36.0247,36.0477,25940.0
2019-01-07 13:20:00,47.03,47.07,47.0,47.02,38602.0,36.04,36.0706,36.017,36.0323,38602.0
2019-01-07 13:25:00,47.02,47.08,46.99,47.02,24014.0,36.0323,36.0783,36.0093,36.0323,24014.0
2019-01-07 13:30:00,47.01,47.06,47.0,47.05,40902.0,36.0247,36.063,36.017,36.0553,40902.0
2019-01-07 13:35:00,47.05,47.07,47.01,47.02,35819.0,36.0553,36.0706,36.0247,36.0323,35819.0
2019-01-07 13:40:00,47.01,47.05,46.98,47.02,34349.0,36.0247,36.0553,36.0017,36.0323,34349.0
2019-01-07 13:45:00,47.02,47.02,46.91,46.92,46278.0,36.0323,36.0323,35.948,35.9557,46278.0
2019-01-07 13:50:00,46.93,46.93,46.86,46.88,37740.0,35.9634,35.9634,35.9097,35.925,37740.0
2019-01-07 13:55:00,46.87,46.94,46.86,46.9,28027.0,35.9174,35.971,35.9097,35.9404,28027.0
2019-01-07 14:00:00,46.91,46.97,46.9,46.97,37882.0,35.948,35.994,35.9404,35.994,37882.0
2019-01-07 14:05:00,46.97,46.98,46.9,46.96,50317.0,35.994,36.0017,35.9404,35.9864,50317.0
2019-01-07 14:10:00,46.95,46.97,46.92,46.93,42769.0,35.9787,35.994,35.9557,35.9634,42769.0
2019-01-07 14:15:00,46.94,47.04,46.92,47.04,59102.0,35.971,36.0477,35.9557,36.0477,59102.0
2019-01-07 14:20:00,47.04,47.08,47.03,47.07,53859.0,36.0477,36.0783,36.04,36.0706,53859.0
2019-01-07 14:25:00,47.07,47.1,47.04,47.05,49060.0,36.0706,36.0936,36.0477,36.0553,49060.0
2019-01-07 14:30:00,47.05,47.05,47.0,47.01,41126.0,36.0553,36.0553,36.017,36.0247,41126.0
2019-01-07 14:35:00,47.01,47.01,46.95,46.97,23863.0,36.0247,36.0247,35.9787,35.994,23863.0
2019-01-07 14:40:00,46.97,47.01,46.95,46.95,34408.0,35.994,36.0247,35.9787,35.9787,34408.0
2019-01-07 14:45:00,46.95,46.95,46.86,46.88,62456.0,35.9787,35.9787,35.9097,35.925,62456.0
2019-01-07 14:50:00,46.89,46.89,46.77,46.77,44629.0,35.9327,35.9327,35.8408,35.8408,44629.0
2019-01-07 14:55:00,46.77,46.77,46.71,46.73,80686.0,35.8408,35.8408,35.7948,35.8101,80686.0
2019-01-07 15:00:00,46.74,46.89,46.73,46.87,71403.0,35.8178,35.9327,35.8101,35.9174,71403.0
2019-01-07 15:05:00,46.87,46.87,46.8,46.8,80332.0,35.9174,35.9174,35.8637,35.8637,80332.0
2019-01-07 15:10:00,46.8,46.83,46.76,46.8,106385.0,35.8637,35.8867,35.8331,35.8637,106385.0
2019-01-07 15:15:00,46.8,46.89,46.79,46.87,77775.0,35.8637,35.9327,35.8561,35.9174,77775.0
2019-01-07 15:20:00,46.87,46.9,46.84,46.89,45120.0,35.9174,35.9404,35.8944,35.9327,45120.0
2019-01-07 15:25:00,46.89,46.91,46.86,46.88,64601.0,35.9327,35.948,35.9097,35.925,64601.0
2019-01-07 15:30:00,46.88,46.9,46.77,46.82,74878.0,35.925,35.9404,35.8408,35.8791,74878.0
2019-01-07 15:35:00,46.8,46.82,46.74,46.74,150807.0,35.8637,35.8791,35.8178,35.8178,150807.0
2019-01-07 15:40:00,46.74,46.75,46.66,46.72,122501.0,35.8178,35.8254,35.7565,35.8024,122501.0
2019-01-07 15:45:00,46.72,46.8,46.72,46.74,155883.0,35.8024,35.8637,35.8024,35.8178,155883.0
2019-01-07 15:50:00,46.75,46.77,46.72,46.74,214112.0,35.8254,35.8408,35.8024,35.8178,214112.0
2019-01-07 15:55:00,46.75,46.76,46.58,46.62,387456.0,35.8254,35.8331,35.6952,35.7258,387456.0
2019-01-08 09:30:00,47.01,47.16,46.66,46.71,167583.0,36.0247,36.1396,35.7565,35.7948,167583.0
2019-01-08 09:35:00,46.72,46.76,46.57,46.6,101520.0,35.8024,35.8331,35.6875,35.7105,101520.0
2019-01-08 09:40:00,46.59,46.71,46.53,46.61,66658.0,35.7028,35.7948,35.6568,35.7181,66658.0
2019-01-08 09:45:00,46.6,46.63,46.48,46.63,58793.0,35.7105,35.7335,35.6185,35.7335,58793.0
2019-01-08 09:50:00,46.64,46.73,46.6,46.65,121332.0,35.7411,35.8101,35.7105,35.7488,121332.0
2019-01-08 09:55:00,46.66,46.75,46.62,46.7,82650.0,35.7565,35.8254,35.7258,35.7871,82650.0
2019-01-08 10:00:00,46.69,46.82,46.64,46.8,71283.0,35.7794,35.8791,35.7411,35.8637,71283.0
2019-01-08 10:05:00,46.8,46.84,46.76,46.78,61172.0,35.8637,35.8944,35.8331,35.8484,61172.0
2019-01-08 10:10:00,46.78,46.8,46.64,46.65,49949.0,35.8484,35.8637,35.7411,35.7488,49949.0
2019-01-08 10:15:00,46.65,46.65,46.44,46.45,66959.0,35.7488,35.7488,35.5879,35.5955,66959.0
2019-01-08 10:20:00,46.46,46.51,46.44,46.51,44665.0,35.6032,35.6415,35.5879,35.6415,44665.0
2019-01-08 10:25:00,46.51,46.63,46.48,46.6,52543.0,35.6415,35.7335,35.6185,35.7105,52543.0
2019-01-08 10:30:00,46.59,46.6,46.44,46.46,65343.0,35.7028,35.7105,35.5879,35.6032,65343.0
2019-01-08 10:35:00,46.47,46.52,46.4,46.52,73506.0,35.6109,35.6492,35.5572,35.6492,73506.0
2019-01-08 10:40:00,46.52,46.52,46.39,46.39,39826.0,35.6492,35.6492,35.5496,35.5496,39826.0
2019-01-08 10:45:00,46.38,46.42,46.34,46.38,34590.0,35.5419,35.5725,35.5112,35.5419,34590.0
2019-01-08 10:50:00,46.39,46.42,46.35,46.37,40499.0,35.5496,35.5725,35.5189,35.5342,40499.0
2019-01-08 10:55:00,46.37,46.4,46.31,46.31,105670.0,35.5342,35.5572,35.4882,35.4882,105670.0
2019-01-08 11:00:00,46.31,46.39,46.3,46.34,86562.0,35.4882,35.5496,35.4806,35.5112,86562.0
2019-01-08 11:05:00,46.35,46.39,46.3,46.36,53367.0,35.5189,35.5496,35.4806,35.5266,53367.0
2019-01-08 11:10:00,46.35,46.36,46.24,46.29,49141.0,35.5189,35.5266,35.4346,35.4729,49141.0
2019-01-08 11:15:00,46.29,46.43,46.27,46.4,90768.0,35.4729,35.5802,35.4576,35.5572,90768.0
2019-01-08 11:20:00,46.41,46.44,46.37,46.39,141685.0,35.5649,35.5879,35.5342,35.5496,141685.0
2019-01-08 11:25:00,46.39,46.42,46.33,46.37,97976.0,35.5496,35.5725,35.5036,35.5342,97976.0
2019-01-08 11:30:00,46.36,46.37,46.28,46.29,62949.0,35.5266,35.5342,35.4653,35.4729,62949.0
2019-01-08 11:35:00,46.28,46.34,46.25,46.31,49197.0,35.4653,35.5112,35.4423,35.4882,49197.0
2019-01-08 11:40:00,46.3,46.32,46.26,46.29,41083.0,35.4806,35.4959,35.4499,35.4729,41083.0
2019-01-08 11:45:00,46.28,46.33,46.26,46.3,50023.0,35.4653,35.5036,35.4499,35.4806,50023.0
2019-01-08 11:50:00,46.3,46.39,46.29,46.39,37558.0,35.4806,35.5496,35.4729,35.5496,37558.0
2019-01-08 11:55:00,46.39,46.43,46.39,46.41,94264.0,35.5496,35.5802,35.5496,35.5649,94264.0
2019-01-08 12:00:00,46.42,46.56,46.39,46.55,105722.0,35.5725,35.6798,35.5496,35.6722,105722.0
2019-01-08 12:05:00,46.55,46.58,46.5,46.58,46959.0,35.6722,35.6952,35.6338,35.6952,46959.0
2019-01-08 12:10:00,46.58,46.6,46.52,46.6,28421.0,35.6952,35.7105,35.6492,35.7105,28421.0
2019-01-08 12:15:00,46.6,46.6,46.51,46.54,32492.0,35.7105,35.7105,35.6415,35.6645,32492.0
2019-01-08 12:20:00,46.54,46.59,46.53,46.54,91692.0,35.6645,35.7028,35.6568,35.6645,91692.0
2019-01-08 12:25:00,46.54,46.58,46.53,46.55,42185.0,35.6645,35.6952,35.6568,35.6722,42185.0
2019-01-08 12:30:00,46.55,46.56,46.41,46.41,48147.0,35.6722,35.6798,35.5649,35.5649,48147.0
2019-01-08 12:35:00,46.41,46.44,46.38,46.41,40061.0,35.5649,35.5879,35.5419,35.5649,40061.0
2019-01-08 12:40:00,46.4,46.5,46.4,46.46,30810.0,35.5572,35.6338,35.5572,35.6032,30810.0
2019-01-08 12:45:00,46.46,46.49,46.29,46.3,46329.0,35.6032,35.6262,35.4729,35.4806,46329.0
2019-01-08 12:50:00,46.29,46.41,46.29,46.41,31934.0,35.4729,35.5649,35.4729,35.5649,31934.0
2019-01-08 12:55:00,46.41,46.43,46.37,46.4,27699.0,35.5649,35.5802,35.5342,35.5572,27699.0
2019-01-08 13:00:00,46.4,46.46,46.37,46.42,47614.0,35.5572,35.6032,35.5342,35.5725,47614.0
2019-01-08 13:05:00,46.41,46.45,46.4,46.43,29964.0,35.5649,35.5955,35.5572,35.5802,29964.0
2019-01-08 13:10:00,46.43,46.48,46.4,46.47,34585.0,35.5802,35.6185,35.5572,35.6109,34585.0
2019-01-08 13:15:00,46.47,46.51,46.43,46.44,25311.0,35.6109,35.6415,35.5802,35.5879,25311.0
2019-01-08 13:20:00,46.44,46.51,46.44,46.5,26320.0,35.5879,35.6415,35.5879,35.6338,26320.0
2019-01-08 13:25:00,46.5,46.53,46.48,46.52,34946.0,35.6338,35.6568,35.6185,35.6492,34946.0
2019-01-08 13:30:00,46.52,46.63,46.51,46.61,39555.0,35.6492,35.7335,35.6415,35.7181,39555.0
2019-01-08 13:35:00,46.61,46.62,46.59,46.61,31131.0,35.7181,35.7258,35.7028,35.7181,31131.0
2019-01-08 13:40:00,46.61,46.62,46.54,46.55,40732.0,35.7181,35.7258,35.6645,35.6722,40732.0
2019-01-08 13:45:00,46.54,46.56,46.49,46.56,42964.0,35.6645,35.6798,35.6262,35.6798,42964.0
2019-01-08 13:50:00,46.56,46.7,46.56,46.69,71544.0,35.6798,35.7871,35.6798,35.7794,71544.0
2019-01-08 13:55:00,46.69,46.7,46.63,46.66,78446.0,35.7794,35.7871,35.7335,35.7565,78446.0
2019-01-08 14:00:00,46.66,46.69,46.64,46.65,77852.0,35.7565,35.7794,35.7411,35.7488,77852.0
2019-01-08 14:05:00,46.65,46.71,46.63,46.71,195348.0,35.7488,35.7948,35.7335,35.7948,195348.0
2019-01-08 14:10:00,46.71,46.8,46.7,46.8,56426.0,35.7948,35.8637,35.7871,35.8637,56426.0
2019-01-08 14:15:00,46.81,46.82,46.73,46.73,43256.0,35.8714,35.8791,35.8101,35.8101,43256.0
2019-01-08 14:20:00,46.73,46.73,46.62,46.65,32088.0,35.8101,35.8101,35.7258,35.7488,32088.0
2019-01-08 14:25:00,46.64,46.69,46.64,46.69,34468.0,35.7411,35.7794,35.7411,35.7794,34468.0
2019-01-08 14:30:00,46.7,46.74,46.68,46.7,28141.0,35.7871,35.8178,35.7718,35.7871,28141.0
2019-01-08 14:35:00,46.7,46.71,46.66,46.66,46123.0,35.7871,35.7948,35.7565,35.7565,46123.0
2019-01-08 14:40:00,46.66,46.67,46.61,46.65,49804.0,35.7565,35.7641,35.7181,35.7488,49804.0
2019-01-08 14:45:00,46.65,46.66,46.58,46.62,39406.0,35.7488,35.7565,35.6952,35.7258,39406.0
2019-01-08 14:50:00,46.63,46.63,46.53,46.57,39983.0,35.7335,35.7335,35.6568,35.6875,39983.0
2019-01-08 14:55:00,46.56,46.58,46.52,46.58,38687.0,35.6798,35.6952,35.6492,35.6952,38687.0
2019-01-08 15:00:00,46.57,46.66,46.56,46.66,81964.0,35.6875,35.7565,35.6798,35.7565,81964.0
2019-01-08 15:05:00,46.66,46.66,46.56,46.63,48766.0,35.7565,35.7565,35.6798,35.7335,48766.0
2019-01-08 15:10:00,46.63,46.68,46.62,46.66,55824.0,35.7335,35.7718,35.7258,35.7565,55824.0
2019-01-08 15:15:00,46.66,46.72,46.65,46.7,54368.0,35.7565,35.8024,35.7488,35.7871,54368.0
2019-01-08 15:20:00,46.7,46.72,46.66,46.71,43471.0,35.7871,35.8024,35.7565,35.7948,43471.0
2019-01-08 15:25:00,46.71,46.73,46.69,46.72,38375.0,35.7948,35.8101,35.7794,35.8024,38375.0
2019-01-08 15:30:00,46.71,46.79,46.71,46.78,69161.0,35.7948,35.8561,35.7948,35.8484,69161.0
2019-01-08 15:35:00,46.78,46.82,46.77,46.81,44740.0,35.8484,35.8791,35.8408,35.8714,44740.0
2019-01-08 15:40:00,46.8,46.84,46.76,46.84,75122.0,35.8637,35.8944,35.8331,35.8944,75122.0
2019-01-08 15:45:00,46.84,46.89,46.81,46.81,87102.0,35.8944,35.9327,35.8714,35.8714,87102.0
2019-01-08 15:50:00,46.81,46.89,46.78,46.89,131613.0,35.8714,35.9327,35.8484,35.9327,131613.0
2019-01-08 15:55:00,46.89,46.92,46.85,46.91,333769.0,35.9327,35.9557,35.9021,35.948,333769.0
2019-01-09 09:30:00,47.02,47.17,46.96,47.16,214790.0,36.0323,36.1473,35.9864,36.1396,214790.0
2019-01-09 09:35:00,47.16,47.25,47.05,47.11,205221.0,36.1396,36.2086,36.0553,36.1013,205221.0
2019-01-09 09:40:00,47.09,47.16,46.97,47.07,92851.0,36.086,36.1396,35.994,36.0706,92851.0
2019-01-09 09:45:00,47.07,47.15,47.0,47.07,96300.0,36.0706,36.132,36.017,36.0706,96300.0
2019-01-09 09:50:00,47.07,47.19,47.0,47.14,117459.0,36.0706,36.1626,36.017,36.1243,117459.0
2019-01-09 09:55:00,47.15,47.17,47.09,47.16,122311.0,36.132,36.1473,36.086,36.1396,122311.0
2019-01-09 10:00:00,47.17,47.22,47.11,47.14,93433.0,36.1473,36.1856,36.1013,36.1243,93433.0
2019-01-09 10:05:00,47.14,47.17,47.01,47.05,113706.0,36.1243,36.1473,36.0247,36.0553,113706.0
2019-01-09 10:10:00,47.06,47.13,47.02,47.02,85987.0,36.063,36.1166,36.0323,36.0323,85987.0
2019-01-09 10:15:00,47.02,47.06,46.97,47.03,72100.0,36.0323,36.063,35.994,36.04,72100.0
2019-01-09 10:20:00,47.04,47.1,47.0,47.05,81067.0,36.0477,36.0936,36.017,36.0553,81067.0
2019-01-09 10:25:00,47.06,47.07,46.98,46.98,50444.0,36.063,36.0706,36.0017,36.0017,50444.0
2019-01-09 10:30:00,46.98,46.99,46.83,46.89,82999.0,36.0017,36.0093,35.8867,35.9327,82999.0
2019-01-09 10:35:00,46.89,46.9,46.81,46.84,54594.0,35.9327,35.9404,35.8714,35.8944,54594.0
2019-01-09 10:40:00,46.84,46.87,46.73,46.74,81442.0,35.8944,35.9174,35.8101,35.8178,81442.0
2019-01-09 10:45:00,46.74,46.76,46.69,46.73,95159.0,35.8178,35.8331,35.7794,35.8101,95159.0
2019-01-09 10:50:00,46.74,46.79,46.73,46.76,47220.0,35.8178,35.8561,35.8101,35.8331,47220.0
2019-01-09 10:55:00,46.76,46.86,46.76,46.86,71278.0,35.8331,35.9097,35.8331,35.9097,71278.0
2019-01-09 11:00:00,46.86,47.04,46.84,47.02,93387.0,35.9097,36.0477,35.8944,36.0323,93387.0
2019-01-09 11:05:00,47.02,47.07,46.99,47.04,74414.0,36.0323,36.0706,36.0093,36.0477,74414.0
2019-01-09 11:10:00,47.04,47.15,47.04,47.11,110860.0,36.0477,36.132,36.0477,36.1013,110860.0
2019-01-09 11:15:00,47.12,47.12,47.03,47.1,61434.0,36.109,36.109,36.04,36.0936,61434.0
2019-01-09 11:20:00,47.09,47.21,47.03,47.2,79013.0,36.086,36.1779,36.04,36.1703,79013.0
2019-01-09 11:25:00,47.2,47.3,47.2,47.28,94259.0,36.1703,36.2469,36.1703,36.2316,94259.0
2019-01-09 11:30:00,47.28,47.29,47.13,47.18,114999.0,36.2316,36.2392,36.1166,36.1549,114999.0
2019-01-09 11:35:00,47.18,47.21,47.13,47.18,72643.0,36.1549,36.1779,36.1166,36.1549,72643.0
2019-01-09 11:40:00,47.19,47.26,47.16,47.19,106090.0,36.1626,36.2162,36.1396,36.1626,106090.0
2019-01-09 11:45:00,47.2,47.3,47.17,47.3,87185.0,36.1703,36.2469,36.1473,36.2469,87185.0
2019-01-09 11:50:00,47.3,47.36,47.22,47.35,87373.0,36.2469,36.2929,36.1856,36.2852,87373.0
2019-01-09 11:55:00,47.36,47.37,47.21,47.22,81831.0,36.2929,36.3005,36.1779,36.1856,81831.0
2019-01-09 12:00:00,47.22,47.24,47.16,47.2,47821.0,36.1856,36.2009,36.1396,36.1703,47821.0
2019-01-09 12:05:00,47.2,47.21,47.14,47.16,33264.0,36.1703,36.1779,36.1243,36.1396,33264.0
2019-01-09 12:10:00,47.16,47.19,47.14,47.16,34127.0,36.1396,36.1626,36.1243,36.1396,34127.0
2019-01-09 12:15:00,47.16,47.2,47.15,47.18,36920.0,36.1396,36.1703,36.132,36.1549,36920.0
2019-01-09 12:20:00,47.18,47.25,47.17,47.25,38953.0,36.1549,36.2086,36.1473,36.2086,38953.0
2019-01-09 12:25:00,47.24,47.28,47.22,47.28,50569.0,36.2009,36.2316,36.1856,36.2316,50569.0
2019-01-09 12:30:00,47.28,47.31,47.23,47.3,57589.0,36.2316,36.2546,36.1933,36.2469,57589.0
2019-01-09 12:35:00,47.3,47.36,47.3,47.35,68215.0,36.2469,36.2929,36.2469,36.2852,68215.0
2019-01-09 12:40:00,47.36,47.39,47.35,47.38,43878.0,36.2929,36.3159,36.2852,36.3082,43878.0
2019-01-09 12:45:00,47.39,47.41,47.33,47.35,57473.0,36.3159,36.3312,36.2699,36.2852,57473.0
2019-01-09 12:50:00,47.35,47.43,47.35,47.4,41148.0,36.2852,36.3465,36.2852,36.3235,41148.0
2019-01-09 12:55:00,47.41,47.43,47.35,47.43,45122.0,36.3312,36.3465,36.2852,36.3465,45122.0
2019-01-09 13:00:00,47.42,47.47,47.37,47.46,63942.0,36.3389,36.3772,36.3005,36.3695,63942.0
2019-01-09 13:05:00,47.46,47.47,47.37,47.41,38470.0,36.3695,36.3772,36.3005,36.3312,38470.0
2019-01-09 13:10:00,47.41,47.42,47.36,47.39,36672.0,36.3312,36.3389,36.2929,36.3159,36672.0
2019-01-09 13:15:00,47.39,47.42,47.35,47.38,57599.0,36.3159,36.3389,36.2852,36.3082,57599.0
2019-01-09 13:20:00,47.38,47.41,47.37,47.41,55806.0,36.3082,36.3312,36.3005,36.3312,55806.0
2019-01-09 13:25:00,47.41,47.42,47.37,47.39,40394.0,36.3312,36.3389,36.3005,36.3159,40394.0
2019-01-09 13:30:00,47.38,47.38,47.28,47.29,40030.0,36.3082,36.3082,36.2316,36.2392,40030.0
2019-01-09 13:35:00,47.29,47.35,47.29,47.33,39284.0,36.2392,36.2852,36.2392,36.2699,39284.0
2019-01-09 13:40:00,47.33,47.36,47.32,47.36,38491.0,36.2699,36.2929,36.2622,36.2929,38491.0
2019-01-09 13:45:00,47.36,47.38,47.33,47.34,38611.0,36.2929,36.3082,36.2699,36.2776,38611.0
2019-01-09 13:50:00,47.34,47.35,47.29,47.32,64226.0,36.2776,36.2852,36.2392,36.2622,64226.0
2019-01-09 13:55:00,47.33,47.36,47.31,47.36,40575.0,36.2699,36.2929,36.2546,36.2929,40575.0
2019-01-09 14:00:00,47.34,47.42,47.3,47.36,90679.0,36.2776,36.3389,36.2469,36.2929,90679.0
2019-01-09 14:05:00,47.37,47.47,47.37,47.47,53111.0,36.3005,36.3772,36.3005,36.3772,53111.0
2019-01-09 14:10:00,47.47,47.5,47.43,47.49,76650.0,36.3772,36.4002,36.3465,36.3925,76650.0
2019-01-09 14:15:00,47.5,47.5,47.33,47.34,109583.0,36.4002,36.4002,36.2699,36.2776,109583.0
2019-01-09 14:20:00,47.33,47.35,47.27,47.31,63368.0,36.2699,36.2852,36.2239,36.2546,63368.0
2019-01-09 14:25:00,47.3,47.34,47.27,47.28,57226.0,36.2469,36.2776,36.2239,36.2316,57226.0
2019-01-09 14:30:00,47.27,47.39,47.22,47.39,77396.0,36.2239,36.3159,36.1856,36.3159,77396.0
2019-01-09 14:35:00,47.39,47.41,47.35,47.37,57508.0,36.3159,36.3312,36.2852,36.3005,57508.0
2019-01-09 14:40:00,47.37,47.41,47.33,47.41,61514.0,36.3005,36.3312,36.2699,36.3312,61514.0
2019-01-09 14:45:00,47.41,47.49,47.4,47.48,59395.0,36.3312,36.3925,36.3235,36.3848,59395.0
2019-01-09 14:50:00,47.48,47.5,47.44,47.48,63972.0,36.3848,36.4002,36.3542,36.3848,63972.0
2019-01-09 14:55:00,47.48,47.48,47.33,47.34,57557.0,36.3848,36.3848,36.2699,36.2776,57557.0
2019-01-09 15:00:00,47.33,47.41,47.32,47.39,57138.0,36.2699,36.3312,36.2622,36.3159,57138.0
2019-01-09 15:05:00,47.4,47.42,47.33,47.35,63559.0,36.3235,36.3389,36.2699,36.2852,63559.0
2019-01-09 15:10:00,47.36,47.39,47.33,47.37,52082.0,36.2929,36.3159,36.2699,36.3005,52082.0
2019-01-09 15:15:00,47.37,47.41,47.36,47.39,66474.0,36.3005,36.3312,36.2929,36.3159,66474.0
2019-01-09 15:20:00,47.39,47.43,47.37,47.4,76544.0,36.3159,36.3465,36.3005,36.3235,76544.0
2019-01-09 15:25:00,47.39,47.43,47.39,47.41,79812.0,36.3159,36.3465,36.3159,36.3312,79812.0
2019-01-09 15:30:00,47.4,47.45,47.33,47.43,88453.0,36.3235,36.3618,36.2699,36.3465,88453.0
2019-01-09 15:35:00,47.42,47.43,47.32,47.35,86316.0,36.3389,36.3465,36.2622,36.2852,86316.0
2019-01-09 15:40:00,47.36,47.37,47.29,47.34,117650.0,36.2929,36.3005,36.2392,36.2776,117650.0
2019-01-09 15:45:00,47.34,47.38,47.3,47.34,165122.0,36.2776,36.3082,36.2469,36.2776,165122.0
2019-01-09 15:50:00,47.34,47.34,47.3,47.3,145956.0,36.2776,36.2776,36.2469,36.2469,145956.0
2019-01-09 15:55:00,47.3,47.42,47.29,47.4,503106.0,36.2469,36.3389,36.2392,36.3235,503106.0
2019-01-10 09:30:00,47.31,47.45,47.2,47.32,156062.0,36.2546,36.3618,36.1703,36.2622,156062.0
2019-01-10 09:35:00,47.32,47.35,47.19,47.21,82316.0,36.2622,36.2852,36.1626,36.1779,82316.0
2019-01-10 09:40:00,47.21,47.23,47.01,47.03,43027.0,36.1779,36.1933,36.0247,36.04,43027.0
2019-01-10 09:45:00,47.02,47.13,46.89,46.9,74463.0,36.0323,36.1166,35.9327,35.9404,74463.0
2019-01-10 09:50:00,46.89,46.99,46.88,46.95,53359.0,35.9327,36.0093,35.925,35.9787,53359.0
2019-01-10 09:55:00,46.96,46.96,46.86,46.94,66944.0,35.9864,35.9864,35.9097,35.971,66944.0
2019-01-10 10:00:00,46.94,47.08,46.92,47.0,83464.0,35.971,36.0783,35.9557,36.017,83464.0
2019-01-10 10:05:00,47.01,47.18,47.01,47.13,72615.0,36.0247,36.1549,36.0247,36.1166,72615.0
2019-01-10 10:10:00,47.13,47.22,47.13,47.16,85578.0,36.1166,36.1856,36.1166,36.1396,85578.0
2019-01-10 10:15:00,47.16,47.17,47.01,47.01,81411.0,36.1396,36.1473,36.0247,36.0247,81411.0
2019-01-10 10:20:00,47.01,47.17,47.01,47.15,59530.0,36.0247,36.1473,36.0247,36.132,59530.0
2019-01-10 10:25:00,47.15,47.2,47.15,47.18,38781.0,36.132,36.1703,36.132,36.1549,38781.0
2019-01-10 10:30:00,47.17,47.2,47.14,47.16,73443.0,36.1473,36.1703,36.1243,36.1396,73443.0
2019-01-10 10:35:00,47.17,47.18,47.09,47.18,39698.0,36.1473,36.1549,36.086,36.1549,39698.0
2019-01-10 10:40:00,47.18,47.22,47.13,47.14,44486.0,36.1549,36.1856,36.1166,36.1243,44486.0
2019-01-10 10:45:00,47.15,47.2,47.12,47.2,31196.0,36.132,36.1703,36.109,36.1703,31196.0
2019-01-10 10:50:00,47.19,47.24,47.18,47.22,22553.0,36.1626,36.2009,36.1549,36.1856,22553.0
2019-01-10 10:55:00,47.21,47.23,47.17,47.23,28682.0,36.1779,36.1933,36.1473,36.1933,28682.0
2019-01-10 11:00:00,47.24,47.33,47.23,47.33,61916.0,36.2009,36.2699,36.1933,36.2699,61916.0
2019-01-10 11:05:00,47.33,47.41,47.31,47.37,75504.0,36.2699,36.3312,36.2546,36.3005,75504.0
2019-01-10 11:10:00,47.37,47.46,47.34,47.44,48096.0,36.3005,36.3695,36.2776,36.3542,48096.0
2019-01-10 11:15:00,47.45,47.48,47.43,47.46,61350.0,36.3618,36.3848,36.3465,36.3695,61350.0
2019-01-10 11:20:00,47.46,47.47,47.39,47.42,40736.0,36.3695,36.3772,36.3159,36.3389,40736.0
2019-01-10 11:25:00,47.42,47.45,47.38,47.41,51639.0,36.3389,36.3618,36.3082,36.3312,51639.0
2019-01-10 11:30:00,47.42,47.5,47.37,47.5,72033.0,36.3389,36.4002,36.3005,36.4002,72033.0
2019-01-10 11:35:00,47.49,47.57,47.49,47.53,62977.0,36.3925,36.4538,36.3925,36.4232,62977.0
2019-01-10 11:40:00,47.53,47.56,47.49,47.5,40021.0,36.4232,36.4461,36.3925,36.4002,40021.0
2019-01-10 11:45:00,47.5,47.57,47.48,47.55,56934.0,36.4002,36.4538,36.3848,36.4385,56934.0
2019-01-10 11:50:00,47.55,47.56,47.46,47.48,48617.0,36.4385,36.4461,36.3695,36.3848,48617.0
2019-01-10 11:55:00,47.48,47.54,47.44,47.54,47707.0,36.3848,36.4308,36.3542,36.4308,47707.0
2019-01-10 12:00:00,47.54,47.59,47.46,47.47,77190.0,36.4308,36.4691,36.3695,36.3772,77190.0
2019-01-10 12:05:00,47.47,47.48,47.41,47.42,47150.0,36.3772,36.3848,36.3312,36.3389,47150.0
2019-01-10 12:10:00,47.42,47.46,47.37,47.39,55602.0,36.3389,36.3695,36.3005,36.3159,55602.0
2019-01-10 12:15:00,47.39,47.4,47.29,47.3,107429.0,36.3159,36.3235,36.2392,36.2469,107429.0
2019-01-10 12:20:00,47.3,47.34,47.29,47.34,20549.0,36.2469,36.2776,36.2392,36.2776,20549.0
2019-01-10 12:25:00,47.34,47.35,47.31,47.32,49170.0,36.2776,36.2852,36.2546,36.2622,49170.0
2019-01-10 12:30:00,47.32,47.33,47.24,47.24,39176.0,36.2622,36.2699,36.2009,36.2009,39176.0
2019-01-10 12:35:00,47.24,47.28,47.23,47.25,26028.0,36.2009,36.2316,36.1933,36.2086,26028.0
2019-01-10 12:40:00,47.24,47.26,47.2,47.21,20656.0,36.2009,36.2162,36.1703,36.1779,20656.0
2019-01-10 12:45:00,47.21,47.32,47.19,47.27,82858.0,36.1779,36.2622,36.1626,36.2239,82858.0
2019-01-10 12:50:00,47.26,47.33,47.25,47.28,35899.0,36.2162,36.2699,36.2086,36.2316,35899.0
2019-01-10 12:55:00,47.28,47.29,47.23,47.28,27836.0,36.2316,36.2392,36.1933,36.2316,27836.0
2019-01-10 13:00:00,47.28,47.28,47.2,47.23,42173.0,36.2316,36.2316,36.1703,36.1933,42173.0
2019-01-10 13:05:00,47.24,47.26,47.1,47.1,58579.0,36.2009,36.2162,36.0936,36.0936,58579.0
2019-01-10 13:10:00,47.1,47.13,47.09,47.1,42803.0,36.0936,36.1166,36.086,36.0936,42803.0
2019-01-10 13:15:00,47.1,47.1,47.03,47.08,32615.0,36.0936,36.0936,36.04,36.0783,32615.0
2019-01-10 13:20:00,47.08,47.1,47.05,47.07,33152.0,36.0783,36.0936,36.0553,36.0706,33152.0
2019-01-10 13:25:00,47.08,47.11,47.07,47.09,31065.0,36.0783,36.1013,36.0706,36.086,31065.0
2019-01-10 13:30:00,47.09,47.1,47.01,47.09,42620.0,36.086,36.0936,36.0247,36.086,42620.0
2019-01-10 13:35:00,47.09,47.09,46.99,47.0,30503.0,36.086,36.086,36.0093,36.017,30503.0
2019-01-10 13:40:00,47.01,47.01,46.96,46.98,27274.0,36.0247,36.0247,35.9864,36.0017,27274.0
2019-01-10 13:45:00,46.98,47.06,46.98,47.05,37016.0,36.0017,36.063,36.0017,36.0553,37016.0
2019-01-10 13:50:00,47.05,47.16,47.05,47.1,76689.0,36.0553,36.1396,36.0553,36.0936,76689.0
2019-01-10 13:55:00,47.11,47.19,47.1,47.19,26647.0,36.1013,36.1626,36.0936,36.1626,26647.0
2019-01-10 14:00:00,47.18,47.29,47.18,47.29,45155.0,36.1549,36.2392,36.1549,36.2392,45155.0
2019-01-10 14:05:00,47.29,47.38,47.29,47.36,81970.0,36.2392,36.3082,36.2392,36.2929,81970.0
2019-01-10 14:10:00,47.37,47.4,47.36,47.38,40359.0,36.3005,36.3235,36.2929,36.3082,40359.0
2019-01-10 14:15:00,47.38,47.45,47.38,47.43,80804.0,36.3082,36.3618,36.3082,36.3465,80804.0
2019-01-10 14:20:00,47.44,47.48,47.4,47.44,62156.0,36.3542,36.3848,36.3235,36.3542,62156.0
2019-01-10 14:25:00,47.44,47.44,47.39,47.41,30761.0,36.3542,36.3542,36.3159,36.3312,30761.0
2019-01-10 14:30:00,47.41,47.42,47.37,47.39,74899.0,36.3312,36.3389,36.3005,36.3159,74899.0
2019-01-10 14:35:00,47.38,47.41,47.37,47.4,36236.0,36.3082,36.3312,36.3005,36.3235,36236.0
2019-01-10 14:40:00,47.4,47.49,47.4,47.46,52583.0,36.3235,36.3925,36.3235,36.3695,52583.0
2019-01-10 14:45:00,47.47,47.47,47.35,47.37,53821.0,36.3772,36.3772,36.2852,36.3005,53821.0
2019-01-10 14:50:00,47.37,47.39,47.33,47.38,37541.0,36.3005,36.3159,36.2699,36.3082,37541.0
2019-01-10 14:55:00,47.37,47.45,47.34,47.44,40031.0,36.3005,36.3618,36.2776,36.3542,40031.0
2019-01-10 15:00:00,47.44,47.49,47.43,47.47,95602.0,36.3542,36.3925,36.3465,36.3772,95602.0
2019-01-10 15:05:00,47.48,47.48,47.4,47.4,80975.0,36.3848,36.3848,36.3235,36.3235,80975.0
2019-01-10 15:10:00,47.4,47.4,47.29,47.37,64690.0,36.3235,36.3235,36.2392,36.3005,64690.0
2019-01-10 15:15:00,47.38,47.45,47.36,47.44,96311.0,36.3082,36.3618,36.2929,36.3542,96311.0
2019-01-10 15:20:00,47.44,47.45,47.4,47.44,43511.0,36.3542,36.3618,36.3235,36.3542,43511.0
2019-01-10 15:25:00,47.44,47.49,47.43,47.49,143645.0,36.3542,36.3925,36.3465,36.3925,143645.0
2019-01-10 15:30:00,47.48,47.53,47.42,47.51,141177.0,36.3848,36.4232,36.3389,36.4078,141177.0
2019-01-10 15:35:00,47.51,47.54,47.48,47.54,114390.0,36.4078,36.4308,36.3848,36.4308,114390.0
2019-01-10 15:40:00,47.54,47.57,47.49,47.49,157371.0,36.4308,36.4538,36.3925,36.3925,157371.0
2019-01-10 15:45:00,47.49,47.51,47.45,47.46,129122.0,36.3925,36.4078,36.3618,36.3695,129122.0
2019-01-10 15:50:00,47.46,47.51,47.45,47.45,212102.0,36.3695,36.4078,36.3618,36.3618,212102.0
2019-01-10 15:55:00,47.45,47.46,47.3,47.32,806531.0,36.3618,36.3695,36.2469,36.2622,806531.0
2019-01-11 09:30:00,47.1,47.28,47.08,47.25,118721.0,36.0936,36.2316,36.0783,36.2086,118721.0
2019-01-11 09:35:00,47.26,47.26,47.09,47.17,76442.0,36.2162,36.2162,36.086,36.1473,76442.0
2019-01-11 09:40:00,47.18,47.23,47.08,47.14,67497.0,36.1549,36.1933,36.0783,36.1243,67497.0
2019-01-11 09:45:00,47.15,47.18,47.11,47.18,42545.0,36.132,36.1549,36.1013,36.1549,42545.0
2019-01-11 09:50:00,47.17,47.22,47.1,47.12,47789.0,36.1473,36.1856,36.0936,36.109,47789.0
2019-01-11 09:55:00,47.12,47.19,47.08,47.18,46425.0,36.109,36.1626,36.0783,36.1549,46425.0
2019-01-11 10:00:00,47.16,47.2,47.11,47.12,54316.0,36.1396,36.1703,36.1013,36.109,54316.0
2019-01-11 10:05:00,47.12,47.14,47.07,47.09,42779.0,36.109,36.1243,36.0706,36.086,42779.0
2019-01-11 10:10:00,47.09,47.1,46.95,46.98,41110.0,36.086,36.0936,35.9787,36.0017,41110.0
2019-01-11 10:15:00,46.97,46.98,46.91,46.95,53929.0,35.994,36.0017,35.948,35.9787,53929.0
2019-01-11 10:20:00,46.95,46.99,46.92,46.96,58298.0,35.9787,36.0093,35.9557,35.9864,58298.0
2019-01-11 10:25:00,46.96,46.96,46.8,46.82,72566.0,35.9864,35.9864,35.8637,35.8791,72566.0
2019-01-11 10:30:00,46.8,46.92,46.76,46.9,59828.0,35.8637,35.9557,35.8331,35.9404,59828.0
2019-01-11 10:35:00,46.9,46.95,46.88,46.91,52969.0,35.9404,35.9787,35.925,35.948,52969.0
2019-01-11 10:40:00,46.91,46.97,46.89,46.93,80592.0,35.948,35.994,35.9327,35.9634,80592.0
2019-01-11 10:45:00,46.94,46.98,46.93,46.96,55469.0,35.971,36.0017,35.9634,35.9864,55469.0
2019-01-11 10:50:00,46.97,46.99,46.91,46.98,42830.0,35.994,36.0093,35.948,36.0017,42830.0
2019-01-11 10:55:00,46.98,47.1,46.98,47.1,49596.0,36.0017,36.0936,36.0017,36.0936,49596.0
2019-01-11 11:00:00,47.11,47.18,47.1,47.17,52361.0,36.1013,36.1549,36.0936,36.1473,52361.0
2019-01-11 11:05:00,47.17,47.19,47.11,47.18,47562.0,36.1473,36.1626,36.1013,36.1549,47562.0
2019-01-11 11:10:00,47.18,47.19,47.08,47.1,63629.0,36.1549,36.1626,36.0783,36.0936,63629.0
2019-01-11 11:15:00,47.09,47.23,47.09,47.22,46326.0,36.086,36.1933,36.086,36.1856,46326.0
2019-01-11 11:20:00,47.22,47.26,47.19,47.25,26629.0,36.1856,36.2162,36.1626,36.2086,26629.0
2019-01-11 11:25:00,47.25,47.3,47.21,47.29,113245.0,36.2086,36.2469,36.1779,36.2392,113245.0
2019-01-11 11:30:00,47.29,47.33,47.28,47.31,51009.0,36.2392,36.2699,36.2316,36.2546,51009.0
2019-01-11 11:35:00,47.31,47.35,47.29,47.32,52749.0,36.2546,36.2852,36.2392,36.2622,52749.0
2019-01-11 11:40:00,47.32,47.34,47.26,47.29,32875.0,36.2622,36.2776,36.2162,36.2392,32875.0
2019-01-11 11:45:00,47.3,47.37,47.29,47.36,59549.0,36.2469,36.3005,36.2392,36.2929,59549.0
2019-01-11 11:50:00,47.36,47.39,47.27,47.28,38295.0,36.2929,36.3159,36.2239,36.2316,38295.0
2019-01-11 11:55:00,47.28,47.33,47.27,47.29,36304.0,36.2316,36.2699,36.2239,36.2392,36304.0
2019-01-11 12:00:00,47.29,47.36,47.27,47.34,48988.0,36.2392,36.2929,36.2239,36.2776,48988.0
2019-01-11 12:05:00,47.35,47.37,47.3,47.33,52174.0,36.2852,36.3005,36.2469,36.2699,52174.0
2019-01-11 12:10:00,47.34,47.36,47.31,47.34,35446.0,36.2776,36.2929,36.2546,36.2776,35446.0
2019-01-11 12:15:00,47.35,47.35,47.29,47.29,21710.0,36.2852,36.2852,36.2392,36.2392,21710.0
2019-01-11 12:20:00,47.29,47.35,47.26,47.34,62034.0,36.2392,36.2852,36.2162,36.2776,62034.0
2019-01-11 12:25:00,47.34,47.36,47.32,47.33,26420.0,36.2776,36.2929,36.2622,36.2699,26420.0
2019-01-11 12:30:00,47.33,47.38,47.32,47.38,25304.0,36.2699,36.3082,36.2622,36.3082,25304.0
2019-01-11 12:35:00,47.37,47.47,47.37,47.46,45764.0,36.3005,36.3772,36.3005,36.3695,45764.0
2019-01-11 12:40:00,47.46,47.55,47.46,47.52,86661.0,36.3695,36.4385,36.3695,36.4155,86661.0
2019-01-11 12:45:00,47.51,47.52,47.42,47.42,34114.0,36.4078,36.4155,36.3389,36.3389,34114.0
2019-01-11 12:50:00,47.42,47.45,47.41,47.42,20665.0,36.3389,36.3618,36.3312,36.3389,20665.0
2019-01-11 12:55:00,47.41,47.44,47.39,47.41,17021.0,36.3312,36.3542,36.3159,36.3312,17021.0
2019-01-11 13:00:00,47.41,47.42,47.33,47.35,30911.0,36.3312,36.3389,36.2699,36.2852,30911.0
2019-01-11 13:05:00,47.35,47.41,47.35,47.4,15567.0,36.2852,36.3312,36.2852,36.3235,15567.0
2019-01-11 13:10:00,47.39,47.43,47.35,47.39,32385.0,36.3159,36.3465,36.2852,36.3159,32385.0
2019-01-11 13:15:00,47.39,47.45,47.38,47.41,45296.0,36.3159,36.3618,36.3082,36.3312,45296.0
2019-01-11 13:20:00,47.41,47.41,47.34,47.36,21241.0,36.3312,36.3312,36.2776,36.2929,21241.0
2019-01-11 13:25:00,47.35,47.39,47.3,47.39,25629.0,36.2852,36.3159,36.2469,36.3159,25629.0
2019-01-11 13:30:00,47.38,47.41,47.38,47.4,20903.0,36.3082,36.3312,36.3082,36.3235,20903.0
2019-01-11 13:35:00,47.39,47.4,47.35,47.39,27591.0,36.3159,36.3235,36.2852,36.3159,27591.0
2019-01-11 13:40:00,47.39,47.41,47.38,47.39,14269.0,36.3159,36.3312,36.3082,36.3159,14269.0
2019-01-11 13:45:00,47.4,47.41,47.38,47.38,20225.0,36.3235,36.3312,36.3082,36.3082,20225.0
2019-01-11 13:50:00,47.38,47.43,47.37,47.43,33266.0,36.3082,36.3465,36.3005,36.3465,33266.0
2019-01-11 13:55:00,47.42,47.46,47.42,47.44,21020.0,36.3389,36.3695,36.3389,36.3542,21020.0
2019-01-11 14:00:00,47.44,47.45,47.42,47.43,20269.0,36.3542,36.3618,36.3389,36.3465,20269.0
2019-01-11 14:05:00,47.42,47.43,47.39,47.43,19967.0,36.3389,36.3465,36.3159,36.3465,19967.0
2019-01-11 14:10:00,47.42,47.47,47.42,47.44,26163.0,36.3389,36.3772,36.3389,36.3542,26163.0
2019-01-11 14:15:00,47.44,47.45,47.38,47.4,22439.0,36.3542,36.3618,36.3082,36.3235,22439.0
2019-01-11 14:20:00,47.41,47.43,47.37,47.38,98639.0,36.3312,36.3465,36.3005,36.3082,98639.0
2019-01-11 14:25:00,47.38,47.38,47.34,47.37,24936.0,36.3082,36.3082,36.2776,36.3005,24936.0
2019-01-11 14:30:00,47.38,47.38,47.3,47.32,22181.0,36.3082,36.3082,36.2469,36.2622,22181.0
2019-01-11 14:35:00,47.33,47.33,47.31,47.32,33860.0,36.2699,36.2699,36.2546,36.2622,33860.0
2019-01-11 14:40:00,47.31,47.32,47.25,47.28,52519.0,36.2546,36.2622,36.2086,36.2316,52519.0
2019-01-11 14:45:00,47.28,47.3,47.24,47.26,49868.0,36.2316,36.2469,36.2009,36.2162,49868.0
2019-01-11 14:50:00,47.26,47.26,47.2,47.2,52366.0,36.2162,36.2162,36.1703,36.1703,52366.0
2019-01-11 14:55:00,47.2,47.22,47.18,47.21,53960.0,36.1703,36.1856,36.1549,36.1779,53960.0
2019-01-11 15:00:00,47.21,47.21,47.17,47.19,35022.0,36.1779,36.1779,36.1473,36.1626,35022.0
2019-01-11 15:05:00,47.19,47.25,47.18,47.22,52794.0,36.1626,36.2086,36.1549,36.1856,52794.0
2019-01-11 15:10:00,47.22,47.27,47.21,47.23,37744.0,36.1856,36.2239,36.1779,36.1933,37744.0
2019-01-11 15:15:00,47.24,47.26,47.21,47.26,34338.0,36.2009,36.2162,36.1779,36.2162,34338.0
2019-01-11 15:20:00,47.26,47.28,47.24,47.28,26591.0,36.2162,36.2316,36.2009,36.2316,26591.0
2019-01-11 15:25:00,47.27,47.28,47.23,47.23,40213.0,36.2239,36.2316,36.1933,36.1933,40213.0
2019-01-11 15:30:00,47.23,47.27,47.23,47.26,56584.0,36.1933,36.2239,36.1933,36.2162,56584.0
2019-01-11 15:35:00,47.26,47.36,47.26,47.35,100032.0,36.2162,36.2929,36.2162,36.2852,100032.0
2019-01-11 15:40:00,47.36,47.38,47.34,47.34,97089.0,36.2929,36.3082,36.2776,36.2776,97089.0
2019-01-11 15:45:00,47.35,47.44,47.34,47.43,167333.0,36.2852,36.3542,36.2776,36.3465,167333.0
2019-01-11 15:50:00,47.43,47.45,47.41,47.42,144239.0,36.3465,36.3618,36.3312,36.3389,144239.0
2019-01-11 15:55:00,47.42,47.47,47.41,47.43,470881.0,36.3389,36.3772,36.3312,36.3465,470881.0
2019-01-14 09:30:00,47.15,47.15,46.88,47.07,99679.0,36.132,36.132,35.925,36.0706,99679.0
2019-01-14 09:35:00,47.09,47.18,47.07,47.14,364913.0,36.086,36.1549,36.0706,36.1243,364913.0
2019-01-14 09:40:00,47.15,47.4,47.12,47.4,176500.0,36.132,36.3235,36.109,36.3235,176500.0
2019-01-14 09:45:00,47.4,47.47,47.34,47.42,73501.0,36.3235,36.3772,36.2776,36.3389,73501.0
2019-01-14 09:50:00,47.43,47.52,47.36,47.52,85072.0,36.3465,36.4155,36.2929,36.4155,85072.0
2019-01-14 09:55:00,47.52,47.55,47.46,47.48,46264.0,36.4155,36.4385,36.3695,36.3848,46264.0
2019-01-14 10:00:00,47.49,47.57,47.47,47.54,40810.0,36.3925,36.4538,36.3772,36.4308,40810.0
2019-01-14 10:05:00,47.54,47.67,47.53,47.67,45953.0,36.4308,36.5304,36.4232,36.5304,45953.0
2019-01-14 10:10:00,47.66,47.76,47.66,47.74,72694.0,36.5228,36.5994,36.5228,36.5841,72694.0
2019-01-14 10:15:00,47.74,47.82,47.72,47.82,73769.0,36.5841,36.6454,36.5688,36.6454,73769.0
2019-01-14 10:20:00,47.82,47.86,47.76,47.78,95958.0,36.6454,36.676,36.5994,36.6147,95958.0
2019-01-14 10:25:00,47.78,47.78,47.71,47.76,91119.0,36.6147,36.6147,36.5611,36.5994,91119.0
2019-01-14 10:30:00,47.76,47.87,47.74,47.82,100159.0,36.5994,36.6837,36.5841,36.6454,100159.0
2019-01-14 10:35:00,47.83,47.84,47.59,47.59,112579.0,36.6531,36.6607,36.4691,36.4691,112579.0
2019-01-14 10:40:00,47.59,47.68,47.58,47.68,67433.0,36.4691,36.5381,36.4615,36.5381,67433.0
2019-01-14 10:45:00,47.68,47.69,47.52,47.56,37675.0,36.5381,36.5458,36.4155,36.4461,37675.0
2019-01-14 10:50:00,47.57,47.6,47.54,47.56,56442.0,36.4538,36.4768,36.4308,36.4461,56442.0
2019-01-14 10:55:00,47.56,47.66,47.56,47.6,34276.0,36.4461,36.5228,36.4461,36.4768,34276.0
2019-01-14 11:00:00,47.61,47.67,47.55,47.64,42169.0,36.4845,36.5304,36.4385,36.5075,42169.0
2019-01-14 11:05:00,47.63,47.63,47.53,47.57,24631.0,36.4998,36.4998,36.4232,36.4538,24631.0
2019-01-14 11:10:00,47.57,47.61,47.55,47.59,33672.0,36.4538,36.4845,36.4385,36.4691,33672.0
2019-01-14 11:15:00,47.58,47.61,47.4,47.43,37728.0,36.4615,36.4845,36.3235,36.3465,37728.0
2019-01-14 11:20:00,47.43,47.47,47.4,47.43,25009.0,36.3465,36.3772,36.3235,36.3465,25009.0
2019-01-14 11:25:00,47.43,47.45,47.42,47.44,25951.0,36.3465,36.3618,36.3389,36.3542,25951.0
2019-01-14 11:30:00,47.43,47.52,47.42,47.52,25367.0,36.3465,36.4155,36.3389,36.4155,25367.0
2019-01-14 11:35:00,47.52,47.57,47.51,47.55,41711.0,36.4155,36.4538,36.4078,36.4385,41711.0
2019-01-14 11:40:00,47.55,47.6,47.54,47.59,116747.0,36.4385,36.4768,36.4308,36.4691,116747.0
2019-01-14 11:45:00,47.58,47.62,47.57,47.62,28073.0,36.4615,36.4921,36.4538,36.4921,28073.0
2019-01-14 11:50:00,47.61,47.64,47.57,47.58,46039.0,36.4845,36.5075,36.4538,36.4615,46039.0
2019-01-14 11:55:00,47.59,47.6,47.55,47.57,22216.0,36.4691,36.4768,36.4385,36.4538,22216.0
2019-01-14 12:00:00,47.57,47.64,47.56,47.64,29752.0,36.4538,36.5075,36.4461,36.5075,29752.0
2019-01-14 12:05:00,47.64,47.69,47.63,47.67,33620.0,36.5075,36.5458,36.4998,36.5304,33620.0
2019-01-14 12:10:00,47.67,47.78,47.67,47.75,47549.0,36.5304,36.6147,36.5304,36.5917,47549.0
2019-01-14 12:15:00,47.76,47.88,47.76,47.87,68647.0,36.5994,36.6914,36.5994,36.6837,68647.0
2019-01-14 12:20:00,47.87,47.9,47.85,47.85,42160.0,36.6837,36.7067,36.6684,36.6684,42160.0
2019-01-14 12:25:00,47.86,47.86,47.79,47.81,43057.0,36.676,36.676,36.6224,36.6377,43057.0
2019-01-14 12:30:00,47.81,47.82,47.73,47.73,50537.0,36.6377,36.6454,36.5764,36.5764,50537.0
2019-01-14 12:35:00,47.73,47.74,47.71,47.72,28387.0,36.5764,36.5841,36.5611,36.5688,28387.0
2019-01-14 12:40:00,47.72,47.73,47.69,47.73,41446.0,36.5688,36.5764,36.5458,36.5764,41446.0
2019-01-14 12:45:00,47.74,47.76,47.71,47.73,35008.0,36.5841,36.5994,36.5611,36.5764,35008.0
2019-01-14 12:50:00,47.72,47.75,47.7,47.75,23989.0,36.5688,36.5917,36.5534,36.5917,23989.0
2019-01-14 12:55:00,47.75,47.81,47.74,47.76,25305.0,36.5917,36.6377,36.5841,36.5994,25305.0
2019-01-14 13:00:00,47.76,47.76,47.72,47.74,19333.0,36.5994,36.5994,36.5688,36.5841,19333.0
2019-01-14 13:05:00,47.73,47.77,47.68,47.76,24815.0,36.5764,36.6071,36.5381,36.5994,24815.0
2019-01-14 13:10:00,47.77,47.85,47.75,47.82,50888.0,36.6071,36.6684,36.5917,36.6454,50888.0
2019-01-14 13:15:00,47.83,47.85,47.81,47.85,19605.0,36.6531,36.6684,36.6377,36.6684,19605.0
2019-01-14 13:20:00,47.84,47.88,47.84,47.84,32881.0,36.6607,36.6914,36.6607,36.6607,32881.0
2019-01-14 13:25:00,47.84,47.88,47.84,47.85,40389.0,36.6607,36.6914,36.6607,36.6684,40389.0
2019-01-14 13:30:00,47.86,47.87,47.84,47.84,40815.0,36.676,36.6837,36.6607,36.6607,40815.0
2019-01-14 13:35:00,47.85,47.85,47.8,47.83,49327.0,36.6684,36.6684,36.6301,36.6531,49327.0
2019-01-14 13:40:00,47.82,47.84,47.8,47.8,27896.0,36.6454,36.6607,36.6301,36.6301,27896.0
2019-01-14 13:45:00,47.82,47.82,47.74,47.75,36737.0,36.6454,36.6454,36.5841,36.5917,36737.0
2019-01-14 13:50:00,47.74,47.76,47.7,47.76,29088.0,36.5841,36.5994,36.5534,36.5994,29088.0
2019-01-14 13:55:00,47.75,47.77,47.7,47.72,27835.0,36.5917,36.6071,36.5534,36.5688,27835.0
2019-01-14 14:00:00,47.73,47.74,47.69,47.73,25249.0,36.5764,36.5841,36.5458,36.5764,25249.0
2019-01-14 14:05:00,47.74,47.76,47.67,47.68,58383.0,36.5841,36.5994,36.5304,36.5381,58383.0
2019-01-14 14:10:00,47.68,47.71,47.64,47.66,35888.0,36.5381,36.5611,36.5075,36.5228,35888.0
2019-01-14 14:15:00,47.66,47.68,47.62,47.64,60171.0,36.5228,36.5381,36.4921,36.5075,60171.0
2019-01-14 14:20:00,47.65,47.75,47.63,47.73,88820.0,36.5151,36.5917,36.4998,36.5764,88820.0
2019-01-14 14:25:00,47.73,47.75,47.64,47.71,94561.0,36.5764,36.5917,36.5075,36.5611,94561.0
2019-01-14 14:30:00,47.7,47.71,47.68,47.71,56260.0,36.5534,36.5611,36.5381,36.5611,56260.0
2019-01-14 14:35:00,47.71,47.72,47.68,47.71,47383.0,36.5611,36.5688,36.5381,36.5611,47383.0
2019-01-14 14:40:00,47.71,47.72,47.68,47.71,41099.0,36.5611,36.5688,36.5381,36.5611,41099.0
2019-01-14 14:45:00,47.71,47.78,47.7,47.78,32378.0,36.5611,36.6147,36.5534,36.6147,32378.0
2019-01-14 14:50:00,47.78,47.82,47.77,47.82,35036.0,36.6147,36.6454,36.6071,36.6454,35036.0
2019-01-14 14:55:00,47.82,47.86,47.79,47.83,54161.0,36.6454,36.676,36.6224,36.6531,54161.0
2019-01-14 15:00:00,47.83,47.87,47.82,47.86,96957.0,36.6531,36.6837,36.6454,36.676,96957.0
2019-01-14 15:05:00,47.86,47.87,47.85,47.87,37918.0,36.676,36.6837,36.6684,36.6837,37918.0
2019-01-14 15:10:00,47.87,47.87,47.75,47.76,46947.0,36.6837,36.6837,36.5917,36.5994,46947.0
2019-01-14 15:15:00,47.76,47.84,47.74,47.83,75470.0,36.5994,36.6607,36.5841,36.6531,75470.0
2019-01-14 15:20:00,47.82,47.87,47.78,47.85,101219.0,36.6454,36.6837,36.6147,36.6684,101219.0
2019-01-14 15:25:00,47.86,47.86,47.78,47.78,60887.0,36.676,36.676,36.6147,36.6147,60887.0
2019-01-14 15:30:00,47.78,47.84,47.77,47.81,66550.0,36.6147,36.6607,36.6071,36.6377,66550.0
2019-01-14 15:35:00,47.81,47.83,47.81,47.83,72521.0,36.6377,36.6531,36.6377,36.6531,72521.0
2019-01-14 15:40:00,47.83,47.83,47.73,47.73,127369.0,36.6531,36.6531,36.5764,36.5764,127369.0
2019-01-14 15:45:00,47.73,47.76,47.7,47.75,152843.0,36.5764,36.5994,36.5534,36.5917,152843.0
2019-01-14 15:50:00,47.76,47.78,47.71,47.72,167219.0,36.5994,36.6147,36.5611,36.5688,167219.0
2019-01-14 15:55:00,47.71,47.84,47.71,47.78,610612.0,36.5611,36.6607,36.5611,36.6147,610612.0
2019-01-15 09:30:00,47.61,47.99,47.47,47.71,186764.0,36.4845,36.7757,36.3772,36.5611,186764.0
2019-01-15 09:35:00,47.69,47.73,47.55,47.68,66394.0,36.5458,36.5764,36.4385,36.5381,66394.0
2019-01-15 09:40:00,47.69,47.81,47.64,47.75,104869.0,36.5458,36.6377,36.5075,36.5917,104869.0
2019-01-15 09:45:00,47.75,47.77,47.56,47.65,81136.0,36.5917,36.6071,36.4461,36.5151,81136.0
2019-01-15 09:50:00,47.66,47.67,47.51,47.57,41090.0,36.5228,36.5304,36.4078,36.4538,41090.0
2019-01-15 09:55:00,47.57,47.57,47.44,47.5,47259.0,36.4538,36.4538,36.3542,36.4002,47259.0
2019-01-15 10:00:00,47.5,47.68,47.5,47.64,55918.0,36.4002,36.5381,36.4002,36.5075,55918.0
2019-01-15 10:05:00,47.64,47.64,47.52,47.52,55495.0,36.5075,36.5075,36.4155,36.4155,55495.0
2019-01-15 10:10:00,47.52,47.53,47.4,47.46,90199.0,36.4155,36.4232,36.3235,36.3695,90199.0
2019-01-15 10:15:00,47.47,47.53,47.38,47.46,102093.0,36.3772,36.4232,36.3082,36.3695,102093.0
2019-01-15 10:20:00,47.46,47.47,47.28,47.38,75128.0,36.3695,36.3772,36.2316,36.3082,75128.0
2019-01-15 10:25:00,47.37,47.5,47.36,47.45,81746.0,36.3005,36.4002,36.2929,36.3618,81746.0
2019-01-15 10:30:00,47.46,47.56,47.45,47.5,64042.0,36.3695,36.4461,36.3618,36.4002,64042.0
2019-01-15 10:35:00,47.5,47.62,47.48,47.55,57201.0,36.4002,36.4921,36.3848,36.4385,57201.0
2019-01-15 10:40:00,47.55,47.62,47.53,47.58,46611.0,36.4385,36.4921,36.4232,36.4615,46611.0
2019-01-15 10:45:00,47.57,47.61,47.49,47.57,39340.0,36.4538,36.4845,36.3925,36.4538,39340.0
2019-01-15 10:50:00,47.57,47.62,47.56,47.61,33999.0,36.4538,36.4921,36.4461,36.4845,33999.0
2019-01-15 10:55:00,47.62,47.69,47.58,47.69,48581.0,36.4921,36.5458,36.4615,36.5458,48581.0
2019-01-15 11:00:00,47.69,47.74,47.66,47.7,34980.0,36.5458,36.5841,36.5228,36.5534,34980.0
2019-01-15 11:05:00,47.7,47.71,47.64,47.68,36424.0,36.5534,36.5611,36.5075,36.5381,36424.0
2019-01-15 11:10:00,47.67,47.68,47.62,47.63,89156.0,36.5304,36.5381,36.4921,36.4998,89156.0
2019-01-15 11:15:00,47.63,47.69,47.62,47.69,25030.0,36.4998,36.5458,36.4921,36.5458,25030.0
2019-01-15 11:20:00,47.69,47.69,47.63,47.64,24015.0,36.5458,36.5458,36.4998,36.5075,24015.0
2019-01-15 11:25:00,47.63,47.73,47.62,47.73,67997.0,36.4998,36.5764,36.4921,36.5764,67997.0
2019-01-15 11:30:00,47.72,47.74,47.67,47.73,48954.0,36.5688,36.5841,36.5304,36.5764,48954.0
2019-01-15 11:35:00,47.74,47.83,47.74,47.82,44641.0,36.5841,36.6531,36.5841,36.6454,44641.0
2019-01-15 11:40:00,47.82,47.87,47.8,47.85,50189.0,36.6454,36.6837,36.6301,36.6684,50189.0
2019-01-15 11:45:00,47.85,47.91,47.84,47.91,61733.0,36.6684,36.7144,36.6607,36.7144,61733.0
2019-01-15 11:50:00,47.91,48.02,47.9,48.02,49827.0,36.7144,36.7987,36.7067,36.7987,49827.0
2019-01-15 11:55:00,48.02,48.13,47.99,48.1,209844.0,36.7987,36.8829,36.7757,36.86,209844.0
2019-01-15 12:00:00,48.1,48.17,48.03,48.16,49002.0,36.86,36.9136,36.8063,36.9059,49002.0
2019-01-15 12:05:00,48.16,48.18,48.07,48.09,64138.0,36.9059,36.9213,36.837,36.8523,64138.0
2019-01-15 12:10:00,48.1,48.19,48.08,48.16,56802.0,36.86,36.9289,36.8446,36.9059,56802.0
2019-01-15 12:15:00,48.15,48.16,48.08,48.13,52379.0,36.8983,36.9059,36.8446,36.8829,52379.0
2019-01-15 12:20:00,48.13,48.19,48.11,48.12,77654.0,36.8829,36.9289,36.8676,36.8753,77654.0
2019-01-15 12:25:00,48.12,48.12,48.07,48.08,24336.0,36.8753,36.8753,36.837,36.8446,24336.0
2019-01-15 12:30:00,48.08,48.08,47.98,48.02,38604.0,36.8446,36.8446,36.768,36.7987,38604.0
2019-01-15 12:35:00,48.02,48.02,47.98,48.02,40035.0,36.7987,36.7987,36.768,36.7987,40035.0
2019-01-15 12:40:00,48.01,48.07,48.0,48.03,39198.0,36.791,36.837,36.7833,36.8063,39198.0
2019-01-15 12:45:00,48.02,48.04,47.98,48.03,34574.0,36.7987,36.814,36.768,36.8063,34574.0
2019-01-15 12:50:00,48.03,48.04,47.95,47.96,48968.0,36.8063,36.814,36.745,36.7527,48968.0
2019-01-15 12:55:00,47.96,47.98,47.91,47.96,81042.0,36.7527,36.768,36.7144,36.7527,81042.0
2019-01-15 13:00:00,47.96,47.96,47.89,47.92,56537.0,36.7527,36.7527,36.699,36.722,56537.0
2019-01-15 13:05:00,47.92,47.94,47.91,47.94,38126.0,36.722,36.7373,36.7144,36.7373,38126.0
2019-01-15 13:10:00,47.94,47.94,47.86,47.86,61466.0,36.7373,36.7373,36.676,36.676,61466.0
2019-01-15 13:15:00,47.86,47.9,47.83,47.9,100960.0,36.676,36.7067,36.6531,36.7067,100960.0
2019-01-15 13:20:00,47.9,47.95,47.88,47.89,37433.0,36.7067,36.745,36.6914,36.699,37433.0
2019-01-15 13:25:00,47.88,47.92,47.86,47.87,40221.0,36.6914,36.722,36.676,36.6837,40221.0
2019-01-15 13:30:00,47.88,47.89,47.84,47.86,52455.0,36.6914,36.699,36.6607,36.676,52455.0
2019-01-15 13:35:00,47.86,47.95,47.85,47.91,42277.0,36.676,36.745,36.6684,36.7144,42277.0
2019-01-15 13:40:00,47.92,47.99,47.92,47.94,20715.0,36.722,36.7757,36.722,36.7373,20715.0
2019-01-15 13:45:00,47.94,47.95,47.88,47.91,38254.0,36.7373,36.745,36.6914,36.7144,38254.0
2019-01-15 13:50:00,47.91,47.91,47.87,47.88,133256.0,36.7144,36.7144,36.6837,36.6914,133256.0
2019-01-15 13:55:00,47.88,47.92,47.86,47.88,32886.0,36.6914,36.722,36.676,36.6914,32886.0
2019-01-15 14:00:00,47.88,47.94,47.84,47.84,50849.0,36.6914,36.7373,36.6607,36.6607,50849.0
2019-01-15 14:05:00,47.85,47.88,47.82,47.87,48480.0,36.6684,36.6914,36.6454,36.6837,48480.0
2019-01-15 14:10:00,47.87,47.88,47.84,47.87,39657.0,36.6837,36.6914,36.6607,36.6837,39657.0
2019-01-15 14:15:00,47.87,47.87,47.8,47.84,50274.0,36.6837,36.6837,36.6301,36.6607,50274.0
2019-01-15 14:20:00,47.84,47.84,47.8,47.82,33232.0,36.6607,36.6607,36.6301,36.6454,33232.0
2019-01-15 14:25:00,47.81,47.81,47.72,47.73,50584.0,36.6377,36.6377,36.5688,36.5764,50584.0
2019-01-15 14:30:00,47.73,47.8,47.7,47.79,81402.0,36.5764,36.6301,36.5534,36.6224,81402.0
2019-01-15 14:35:00,47.79,47.85,47.75,47.81,76879.0,36.6224,36.6684,36.5917,36.6377,76879.0
2019-01-15 14:40:00,47.8,47.93,47.8,47.9,74343.0,36.6301,36.7297,36.6301,36.7067,74343.0
2019-01-15 14:45:00,47.89,47.9,47.84,47.86,60475.0,36.699,36.7067,36.6607,36.676,60475.0
2019-01-15 14:50:00,47.87,47.98,47.86,47.97,61722.0,36.6837,36.768,36.676,36.7603,61722.0
2019-01-15 14:55:00,47.96,47.97,47.91,47.93,41938.0,36.7527,36.7603,36.7144,36.7297,41938.0
2019-01-15 15:00:00,47.92,47.93,47.88,47.9,48941.0,36.722,36.7297,36.6914,36.7067,48941.0
2019-01-15 15:05:00,47.89,47.99,47.88,47.98,82628.0,36.699,36.7757,36.6914,36.768,82628.0
2019-01-15 15:10:00,47.98,48.04,47.97,48.04,90153.0,36.768,36.814,36.7603,36.814,90153.0
2019-01-15 15:15:00,48.04,48.04,47.97,47.98,46069.0,36.814,36.814,36.7603,36.768,46069.0
2019-01-15 15:20:00,47.98,47.99,47.94,47.96,61691.0,36.768,36.7757,36.7373,36.7527,61691.0
2019-01-15 15:25:00,47.97,48.03,47.96,48.03,85677.0,36.7603,36.8063,36.7527,36.8063,85677.0
2019-01-15 15:30:00,48.02,48.08,48.01,48.05,127375.0,36.7987,36.8446,36.791,36.8216,127375.0
2019-01-15 15:35:00,48.06,48.06,47.96,48.02,92305.0,36.8293,36.8293,36.7527,36.7987,92305.0
2019-01-15 15:40:00,48.02,48.13,48.01,48.1,152566.0,36.7987,36.8829,36.791,36.86,152566.0
2019-01-15 15:45:00,48.11,48.16,48.07,48.08,278355.0,36.8676,36.9059,36.837,36.8446,278355.0
2019-01-15 15:50:00,48.07,48.08,47.99,48.02,344590.0,36.837,36.8446,36.7757,36.7987,344590.0
2019-01-15 15:55:00,48.03,48.05,47.88,47.99,607059.0,36.8063,36.8216,36.6914,36.7757,607059.0
2019-01-16 09:30:00,48.26,49.0,48.16,48.86,306131.0,36.9826,37.5496,36.9059,37.4424,306131.0
2019-01-16 09:35:00,48.85,49.22,48.79,49.13,271176.0,37.4347,37.7182,37.3887,37.6493,271176.0
2019-01-16 09:40:00,49.13,49.22,48.62,48.7,195290.0,37.6493,37.7182,37.2584,37.3197,195290.0
2019-01-16 09:45:00,48.66,48.83,48.66,48.69,78727.0,37.2891,37.4194,37.2891,37.3121,78727.0
2019-01-16 09:50:00,48.68,48.76,48.56,48.59,83745.0,37.3044,37.3657,37.2125,37.2355,83745.0
2019-01-16 09:55:00,48.61,48.61,48.26,48.3,82617.0,37.2508,37.2508,36.9826,37.0132,82617.0
2019-01-16 10:00:00,48.3,48.41,48.23,48.4,138617.0,37.0132,37.0975,36.9596,37.0899,138617.0
2019-01-16 10:05:00,48.39,48.58,48.39,48.52,98390.0,37.0822,37.2278,37.0822,37.1818,98390.0
2019-01-16 10:10:00,48.54,48.56,48.41,48.45,56220.0,37.1971,37.2125,37.0975,37.1282,56220.0
2019-01-16 10:15:00,48.44,48.56,48.41,48.54,55782.0,37.1205,37.2125,37.0975,37.1971,55782.0
2019-01-16 10:20:00,48.54,48.59,48.48,48.55,60878.0,37.1971,37.2355,37.1512,37.2048,60878.0
2019-01-16 10:25:00,48.57,48.61,48.44,48.46,96235.0,37.2201,37.2508,37.1205,37.1358,96235.0
2019-01-16 10:30:00,48.49,48.58,48.44,48.54,60000.0,37.1588,37.2278,37.1205,37.1971,60000.0
2019-01-16 10:35:00,48.54,48.65,48.42,48.64,95884.0,37.1971,37.2814,37.1052,37.2738,95884.0
2019-01-16 10:40:00,48.64,48.67,48.51,48.56,63584.0,37.2738,37.2968,37.1741,37.2125,63584.0
2019-01-16 10:45:00,48.56,48.66,48.47,48.66,63006.0,37.2125,37.2891,37.1435,37.2891,63006.0
2019-01-16 10:50:00,48.67,48.83,48.65,48.74,63891.0,37.2968,37.4194,37.2814,37.3504,63891.0
2019-01-16 10:55:00,48.73,48.85,48.73,48.84,46338.0,37.3427,37.4347,37.3427,37.427,46338.0
2019-01-16 11:00:00,48.85,48.97,48.82,48.96,130175.0,37.4347,37.5267,37.4117,37.519,130175.0
2019-01-16 11:05:00,48.96,49.1,48.85,49.08,160379.0,37.519,37.6263,37.4347,37.611,160379.0
2019-01-16 11:10:00,49.07,49.08,48.78,48.83,98273.0,37.6033,37.611,37.3811,37.4194,98273.0
2019-01-16 11:15:00,48.83,48.97,48.77,48.95,109166.0,37.4194,37.5267,37.3734,37.5113,109166.0
2019-01-16 11:20:00,48.96,49.15,48.95,49.14,107430.0,37.519,37.6646,37.5113,37.6569,107430.0
2019-01-16 11:25:00,49.14,49.18,49.02,49.17,104338.0,37.6569,37.6876,37.565,37.6799,104338.0
2019-01-16 11:30:00,49.16,49.16,48.95,49.06,100946.0,37.6723,37.6723,37.5113,37.5956,100946.0
2019-01-16 11:35:00,49.06,49.32,49.06,49.2,120816.0,37.5956,37.7949,37.5956,37.7029,120816.0
2019-01-16 11:40:00,49.2,49.31,49.15,49.31,62682.0,37.7029,37.7872,37.6646,37.7872,62682.0
2019-01-16 11:45:00,49.32,49.32,49.14,49.16,80630.0,37.7949,37.7949,37.6569,37.6723,80630.0
2019-01-16 11:50:00,49.16,49.18,49.08,49.18,78234.0,37.6723,37.6876,37.611,37.6876,78234.0
2019-01-16 11:55:00,49.18,49.18,49.05,49.1,145288.0,37.6876,37.6876,37.588,37.6263,145288.0
2019-01-16 12:00:00,49.1,49.12,48.96,48.98,79890.0,37.6263,37.6416,37.519,37.5343,79890.0
2019-01-16 12:05:00,48.99,49.07,48.98,49.07,55341.0,37.542,37.6033,37.5343,37.6033,55341.0
2019-01-16 12:10:00,49.07,49.14,48.99,49.07,46595.0,37.6033,37.6569,37.542,37.6033,46595.0
2019-01-16 12:15:00,49.08,49.13,48.99,49.11,43425.0,37.611,37.6493,37.542,37.6339,43425.0
2019-01-16 12:20:00,49.11,49.16,49.02,49.16,55543.0,37.6339,37.6723,37.565,37.6723,55543.0
2019-01-16 12:25:00,49.15,49.19,49.08,49.18,50699.0,37.6646,37.6952,37.611,37.6876,50699.0
2019-01-16 12:30:00,49.18,49.24,49.11,49.2,58345.0,37.6876,37.7336,37.6339,37.7029,58345.0
2019-01-16 12:35:00,49.2,49.23,49.12,49.23,37957.0,37.7029,37.7259,37.6416,37.7259,37957.0
2019-01-16 12:40:00,49.23,49.27,49.17,49.27,25239.0,37.7259,37.7566,37.6799,37.7566,25239.0
2019-01-16 12:45:00,49.27,49.32,49.21,49.31,26001.0,37.7566,37.7949,37.7106,37.7872,26001.0
2019-01-16 12:50:00,49.31,49.31,49.24,49.26,39083.0,37.7872,37.7872,37.7336,37.7489,39083.0
2019-01-16 12:55:00,49.26,49.34,49.23,49.24,25734.0,37.7489,37.8102,37.7259,37.7336,25734.0
2019-01-16 13:00:00,49.24,49.27,49.19,49.23,37458.0,37.7336,37.7566,37.6952,37.7259,37458.0
2019-01-16 13:05:00,49.24,49.24,49.16,49.19,23864.0,37.7336,37.7336,37.6723,37.6952,23864.0
2019-01-16 13:10:00,49.2,49.24,49.16,49.23,35222.0,37.7029,37.7336,37.6723,37.7259,35222.0
2019-01-16 13:15:00,49.23,49.34,49.18,49.34,40396.0,37.7259,37.8102,37.6876,37.8102,40396.0
2019-01-16 13:20:00,49.33,49.37,49.32,49.37,27386.0,37.8025,37.8332,37.7949,37.8332,27386.0
2019-01-16 13:25:00,49.36,49.4,49.26,49.26,33765.0,37.8255,37.8562,37.7489,37.7489,33765.0
2019-01-16 13:30:00,49.25,49.35,49.24,49.34,34653.0,37.7412,37.8179,37.7336,37.8102,34653.0
2019-01-16 13:35:00,49.34,49.38,49.31,49.32,34873.0,37.8102,37.8408,37.7872,37.7949,34873.0
2019-01-16 13:40:00,49.32,49.37,49.29,49.34,37466.0,37.7949,37.8332,37.7719,37.8102,37466.0
2019-01-16 13:45:00,49.33,49.34,49.3,49.34,24755.0,37.8025,37.8102,37.7795,37.8102,24755.0
2019-01-16 13:50:00,49.33,49.33,49.22,49.28,52753.0,37.8025,37.8025,37.7182,37.7642,52753.0
2019-01-16 13:55:00,49.28,49.31,49.22,49.22,40055.0,37.7642,37.7872,37.7182,37.7182,40055.0
2019-01-16 14:00:00,49.23,49.27,49.19,49.19,41525.0,37.7259,37.7566,37.6952,37.6952,41525.0
2019-01-16 14:05:00,49.2,49.25,49.16,49.18,45323.0,37.7029,37.7412,37.6723,37.6876,45323.0
2019-01-16 14:10:00,49.18,49.2,49.11,49.11,40434.0,37.6876,37.7029,37.6339,37.6339,40434.0
2019-01-16 14:15:00,49.11,49.17,49.11,49.16,34637.0,37.6339,37.6799,37.6339,37.6723,34637.0
2019-01-16 14:20:00,49.16,49.25,49.15,49.22,51380.0,37.6723,37.7412,37.6646,37.7182,51380.0
2019-01-16 14:25:00,49.22,49.22,49.15,49.22,55720.0,37.7182,37.7182,37.6646,37.7182,55720.0
2019-01-16 14:30:00,49.22,49.26,49.19,49.23,71520.0,37.7182,37.7489,37.6952,37.7259,71520.0
2019-01-16 14:35:00,49.23,49.24,49.13,49.14,40531.0,37.7259,37.7336,37.6493,37.6569,40531.0
2019-01-16 14:40:00,49.15,49.28,49.14,49.21,77151.0,37.6646,37.7642,37.6569,37.7106,77151.0
2019-01-16 14:45:00,49.2,49.3,49.17,49.27,63439.0,37.7029,37.7795,37.6799,37.7566,63439.0
2019-01-16 14:50:00,49.27,49.36,49.23,49.23,98102.0,37.7566,37.8255,37.7259,37.7259,98102.0
2019-01-16 14:55:00,49.23,49.32,49.16,49.31,281421.0,37.7259,37.7949,37.6723,37.7872,281421.0
2019-01-16 15:00:00,49.32,49.41,49.27,49.39,84780.0,37.7949,37.8638,37.7566,37.8485,84780.0
2019-01-16 15:05:00,49.39,49.47,49.37,49.43,91765.0,37.8485,37.9098,37.8332,37.8792,91765.0
2019-01-16 15:10:00,49.44,49.47,49.37,49.39,119171.0,37.8868,37.9098,37.8332,37.8485,119171.0
2019-01-16 15:15:00,49.39,49.46,49.37,49.43,110430.0,37.8485,37.9022,37.8332,37.8792,110430.0
2019-01-16 15:20:00,49.42,49.49,49.39,49.46,84198.0,37.8715,37.9251,37.8485,37.9022,84198.0
2019-01-16 15:25:00,49.46,49.46,49.36,49.4,268244.0,37.9022,37.9022,37.8255,37.8562,268244.0
2019-01-16 15:30:00,49.39,49.4,49.17,49.2,165963.0,37.8485,37.8562,37.6799,37.7029,165963.0
2019-01-16 15:35:00,49.21,49.27,49.17,49.22,132099.0,37.7106,37.7566,37.6799,37.7182,132099.0
2019-01-16 15:40:00,49.21,49.25,49.19,49.23,126265.0,37.7106,37.7412,37.6952,37.7259,126265.0
2019-01-16 15:45:00,49.23,49.34,49.2,49.33,226305.0,37.7259,37.8102,37.7029,37.8025,226305.0
2019-01-16 15:50:00,49.33,49.34,49.23,49.28,239997.0,37.8025,37.8102,37.7259,37.7642,239997.0
2019-01-16 15:55:00,49.28,49.32,49.06,49.09,861982.0,37.7642,37.7949,37.5956,37.6186,861982.0
2019-01-17 09:30:00,48.97,49.32,48.97,49.13,176373.0,37.5267,37.7949,37.5267,37.6493,176373.0
2019-01-17 09:35:00,49.12,49.3,49.09,49.23,118146.0,37.6416,37.7795,37.6186,37.7259,118146.0
2019-01-17 09:40:00,49.23,49.39,49.23,49.33,169699.0,37.7259,37.8485,37.7259,37.8025,169699.0
2019-01-17 09:45:00,49.33,49.39,49.24,49.25,131098.0,37.8025,37.8485,37.7336,37.7412,131098.0
2019-01-17 09:50:00,49.25,49.32,49.2,49.3,87672.0,37.7412,37.7949,37.7029,37.7795,87672.0
2019-01-17 09:55:00,49.31,49.32,49.23,49.26,83030.0,37.7872,37.7949,37.7259,37.7489,83030.0
2019-01-17 10:00:00,49.28,49.31,49.17,49.18,84923.0,37.7642,37.7872,37.6799,37.6876,84923.0
2019-01-17 10:05:00,49.18,49.19,49.1,49.15,123917.0,37.6876,37.6952,37.6263,37.6646,123917.0
2019-01-17 10:10:00,49.15,49.16,48.97,49.04,76913.0,37.6646,37.6723,37.5267,37.5803,76913.0
2019-01-17 10:15:00,49.04,49.16,49.03,49.04,80236.0,37.5803,37.6723,37.5726,37.5803,80236.0
2019-01-17 10:20:00,49.04,49.1,49.0,49.09,75916.0,37.5803,37.6263,37.5496,37.6186,75916.0
2019-01-17 10:25:00,49.09,49.15,49.04,49.14,112899.0,37.6186,37.6646,37.5803,37.6569,112899.0
2019-01-17 10:30:00,49.14,49.17,49.1,49.12,93060.0,37.6569,37.6799,37.6263,37.6416,93060.0
2019-01-17 10:35:00,49.12,49.18,49.09,49.13,147803.0,37.6416,37.6876,37.6186,37.6493,147803.0
2019-01-17 10:40:00,49.13,49.31,49.12,49.31,191853.0,37.6493,37.7872,37.6416,37.7872,191853.0
2019-01-17 10:45:00,49.3,49.41,49.3,49.4,238043.0,37.7795,37.8638,37.7795,37.8562,238043.0
2019-01-17 10:50:00,49.4,49.54,49.36,49.46,177777.0,37.8562,37.9635,37.8255,37.9022,177777.0
2019-01-17 10:55:00,49.46,49.5,49.41,49.45,56156.0,37.9022,37.9328,37.8638,37.8945,56156.0
2019-01-17 11:00:00,49.45,49.54,49.44,49.54,56269.0,37.8945,37.9635,37.8868,37.9635,56269.0
2019-01-17 11:05:00,49.53,49.6,49.51,49.59,53052.0,37.9558,38.0094,37.9405,38.0018,53052.0
2019-01-17 11:10:00,49.59,49.64,49.57,49.58,63538.0,38.0018,38.0401,37.9864,37.9941,63538.0
2019-01-17 11:15:00,49.58,49.63,49.5,49.51,130472.0,37.9941,38.0324,37.9328,37.9405,130472.0
2019-01-17 11:20:00,49.51,49.51,49.45,49.51,98190.0,37.9405,37.9405,37.8945,37.9405,98190.0
2019-01-17 11:25:00,49.52,49.57,49.48,49.57,64644.0,37.9481,37.9864,37.9175,37.9864,64644.0
2019-01-17 11:30:00,49.57,49.62,49.56,49.59,126133.0,37.9864,38.0248,37.9788,38.0018,126133.0
2019-01-17 11:35:00,49.59,49.69,49.59,49.69,57375.0,38.0018,38.0784,38.0018,38.0784,57375.0
2019-01-17 11:40:00,49.69,49.77,49.67,49.74,54866.0,38.0784,38.1397,38.0631,38.1167,54866.0
2019-01-17 11:45:00,49.74,49.81,49.69,49.71,61551.0,38.1167,38.1704,38.0784,38.0937,61551.0
2019-01-17 11:50:00,49.71,49.72,49.55,49.61,64848.0,38.0937,38.1014,37.9711,38.0171,64848.0
2019-01-17 11:55:00,49.61,49.63,49.52,49.59,75202.0,38.0171,38.0324,37.9481,38.0018,75202.0
2019-01-17 12:00:00,49.58,49.61,49.54,49.58,75013.0,37.9941,38.0171,37.9635,37.9941,75013.0
2019-01-17 12:05:00,49.58,49.6,49.54,49.57,42809.0,37.9941,38.0094,37.9635,37.9864,42809.0
2019-01-17 12:10:00,49.58,49.59,49.54,49.59,32579.0,37.9941,38.0018,37.9635,38.0018,32579.0
2019-01-17 12:15:00,49.6,49.6,49.56,49.58,50698.0,38.0094,38.0094,37.9788,37.9941,50698.0
2019-01-17 12:20:00,49.59,49.63,49.58,49.6,48569.0,38.0018,38.0324,37.9941,38.0094,48569.0
2019-01-17 12:25:00,49.6,49.61,49.57,49.61,29353.0,38.0094,38.0171,37.9864,38.0171,29353.0
2019-01-17 12:30:00,49.61,49.62,49.57,49.57,58077.0,38.0171,38.0248,37.9864,37.9864,58077.0
2019-01-17 12:35:00,49.58,49.58,49.53,49.55,43106.0,37.9941,37.9941,37.9558,37.9711,43106.0
2019-01-17 12:40:00,49.56,49.57,49.54,49.55,30769.0,37.9788,37.9864,37.9635,37.9711,30769.0
2019-01-17 12:45:00,49.55,49.55,49.49,49.53,44480.0,37.9711,37.9711,37.9251,37.9558,44480.0
2019-01-17 12:50:00,49.53,49.55,49.5,49.52,37729.0,37.9558,37.9711,37.9328,37.9481,37729.0
2019-01-17 12:55:00,49.52,49.52,49.44,49.48,44145.0,37.9481,37.9481,37.8868,37.9175,44145.0
2019-01-17 13:00:00,49.48,49.52,49.45,49.48,43600.0,37.9175,37.9481,37.8945,37.9175,43600.0
2019-01-17 13:05:00,49.48,49.51,49.47,49.51,62933.0,37.9175,37.9405,37.9098,37.9405,62933.0
2019-01-17 13:10:00,49.5,49.64,49.49,49.62,37463.0,37.9328,38.0401,37.9251,38.0248,37463.0
2019-01-17 13:15:00,49.62,49.71,49.62,49.68,48602.0,38.0248,38.0937,38.0248,38.0707,48602.0
2019-01-17 13:20:00,49.69,49.75,49.68,49.71,87928.0,38.0784,38.1244,38.0707,38.0937,87928.0
2019-01-17 13:25:00,49.71,49.76,49.7,49.74,103315.0,38.0937,38.132,38.0861,38.1167,103315.0
2019-01-17 13:30:00,49.75,49.79,49.73,49.78,47288.0,38.1244,38.155,38.1091,38.1474,47288.0
2019-01-17 13:35:00,49.77,49.86,49.76,49.8,105917.0,38.1397,38.2087,38.132,38.1627,105917.0
2019-01-17 13:40:00,49.8,49.8,49.67,49.71,52490.0,38.1627,38.1627,38.0631,38.0937,52490.0
2019-01-17 13:45:00,49.71,49.74,49.7,49.72,30631.0,38.0937,38.1167,38.0861,38.1014,30631.0
2019-01-17 13:50:00,49.72,49.75,49.71,49.75,28769.0,38.1014,38.1244,38.0937,38.1244,28769.0
2019-01-17 13:55:00,49.75,49.82,49.74,49.77,74444.0,38.1244,38.178,38.1167,38.1397,74444.0
2019-01-17 14:00:00,49.77,49.79,49.71,49.71,42618.0,38.1397,38.155,38.0937,38.0937,42618.0
2019-01-17 14:05:00,49.72,49.74,49.68,49.73,30925.0,38.1014,38.1167,38.0707,38.1091,30925.0
2019-01-17 14:10:00,49.72,49.75,49.69,49.72,55366.0,38.1014,38.1244,38.0784,38.1014,55366.0
2019-01-17 14:15:00,49.71,49.74,49.68,49.7,34337.0,38.0937,38.1167,38.0707,38.0861,34337.0
2019-01-17 14:20:00,49.7,49.7,49.6,49.65,75265.0,38.0861,38.0861,38.0094,38.0478,75265.0
2019-01-17 14:25:00,49.66,49.68,49.64,49.68,38797.0,38.0554,38.0707,38.0401,38.0707,38797.0
2019-01-17 14:30:00,49.68,49.71,49.66,49.66,53054.0,38.0707,38.0937,38.0554,38.0554,53054.0
2019-01-17 14:35:00,49.67,49.83,49.64,49.78,122945.0,38.0631,38.1857,38.0401,38.1474,122945.0
2019-01-17 14:40:00,49.79,49.92,49.79,49.91,100656.0,38.155,38.2547,38.155,38.247,100656.0
2019-01-17 14:45:00,49.91,50.0,49.91,49.94,126631.0,38.247,38.316,38.247,38.27,126631.0
2019-01-17 14:50:00,49.95,49.95,49.8,49.83,100871.0,38.2776,38.2776,38.1627,38.1857,100871.0
2019-01-17 14:55:00,49.83,49.85,49.68,49.78,84465.0,38.1857,38.201,38.0707,38.1474,84465.0
2019-01-17 15:00:00,49.77,49.78,49.57,49.59,125640.0,38.1397,38.1474,37.9864,38.0018,125640.0
2019-01-17 15:05:00,49.59,49.7,49.58,49.68,93806.0,38.0018,38.0861,37.9941,38.0707,93806.0
2019-01-17 15:10:00,49.68,49.7,49.63,49.67,94464.0,38.0707,38.0861,38.0324,38.0631,94464.0
2019-01-17 15:15:00,49.66,49.73,49.63,49.73,120861.0,38.0554,38.1091,38.0324,38.1091,120861.0
2019-01-17 15:20:00,49.73,49.83,49.72,49.8,186289.0,38.1091,38.1857,38.1014,38.1627,186289.0
2019-01-17 15:25:00,49.8,49.8,49.7,49.75,129727.0,38.1627,38.1627,38.0861,38.1244,129727.0
2019-01-17 15:30:00,49.75,49.83,49.74,49.83,170571.0,38.1244,38.1857,38.1167,38.1857,170571.0
2019-01-17 15:35:00,49.83,49.86,49.73,49.74,174152.0,38.1857,38.2087,38.1091,38.1167,174152.0
2019-01-17 15:40:00,49.74,49.78,49.68,49.7,173234.0,38.1167,38.1474,38.0707,38.0861,173234.0
2019-01-17 15:45:00,49.71,49.76,49.58,49.59,188188.0,38.0937,38.132,37.9941,38.0018,188188.0
2019-01-17 15:50:00,49.59,49.64,49.54,49.63,237380.0,38.0018,38.0401,37.9635,38.0324,237380.0
2019-01-17 15:55:00,49.63,49.77,49.62,49.75,520115.0,38.0324,38.1397,38.0248,38.1244,520115.0
2019-01-18 09:30:00,50.11,50.38,49.85,49.92,875114.0,38.4003,38.6072,38.201,38.2547,875114.0
2019-01-18 09:35:00,49.92,49.99,49.72,49.76,111302.0,38.2547,38.3083,38.1014,38.132,111302.0
2019-01-18 09:40:00,49.76,49.82,49.59,49.8,100123.0,38.132,38.178,38.0018,38.1627,100123.0
2019-01-18 09:45:00,49.79,49.98,49.76,49.93,96995.0,38.155,38.3006,38.132,38.2623,96995.0
2019-01-18 09:50:00,49.93,50.01,49.91,50.0,76874.0,38.2623,38.3236,38.247,38.316,76874.0
2019-01-18 09:55:00,50.01,50.13,49.97,50.13,64515.0,38.3236,38.4156,38.293,38.4156,64515.0
2019-01-18 10:00:00,50.12,50.25,50.08,50.25,119815.0,38.4079,38.5075,38.3773,38.5075,119815.0
2019-01-18 10:05:00,50.25,50.25,50.11,50.13,358747.0,38.5075,38.5075,38.4003,38.4156,358747.0
2019-01-18 10:10:00,50.13,50.16,50.09,50.15,94202.0,38.4156,38.4386,38.3849,38.4309,94202.0
2019-01-18 10:15:00,50.15,50.17,50.02,50.1,108618.0,38.4309,38.4462,38.3313,38.3926,108618.0
2019-01-18 10:20:00,50.1,50.15,50.03,50.13,100555.0,38.3926,38.4309,38.339,38.4156,100555.0
2019-01-18 10:25:00,50.13,50.16,50.01,50.07,66083.0,38.4156,38.4386,38.3236,38.3696,66083.0
2019-01-18 10:30:00,50.06,50.15,50.04,50.13,90968.0,38.3619,38.4309,38.3466,38.4156,90968.0
2019-01-18 10:35:00,50.13,50.16,50.1,50.11,83081.0,38.4156,38.4386,38.3926,38.4003,83081.0
2019-01-18 10:40:00,50.11,50.23,50.09,50.21,67036.0,38.4003,38.4922,38.3849,38.4769,67036.0
2019-01-18 10:45:00,50.21,50.23,50.13,50.14,69925.0,38.4769,38.4922,38.4156,38.4232,69925.0
2019-01-18 10:50:00,50.14,50.25,50.11,50.21,101876.0,38.4232,38.5075,38.4003,38.4769,101876.0
2019-01-18 10:55:00,50.2,50.21,50.18,50.21,42550.0,38.4692,38.4769,38.4539,38.4769,42550.0
2019-01-18 11:00:00,50.21,50.26,50.19,50.26,71434.0,38.4769,38.5152,38.4616,38.5152,71434.0
2019-01-18 11:05:00,50.26,50.29,50.18,50.18,87555.0,38.5152,38.5382,38.4539,38.4539,87555.0
2019-01-18 11:10:00,50.19,50.19,50.12,50.16,96841.0,38.4616,38.4616,38.4079,38.4386,96841.0
2019-01-18 11:15:00,50.15,50.17,50.13,50.14,73319.0,38.4309,38.4462,38.4156,38.4232,73319.0
2019-01-18 11:20:00,50.14,50.2,50.14,50.19,61056.0,38.4232,38.4692,38.4232,38.4616,61056.0
2019-01-18 11:25:00,50.18,50.26,50.18,50.25,70378.0,38.4539,38.5152,38.4539,38.5075,70378.0
2019-01-18 11:30:00,50.24,50.26,50.21,50.23,50215.0,38.4999,38.5152,38.4769,38.4922,50215.0
2019-01-18 11:35:00,50.23,50.33,50.22,50.33,50461.0,38.4922,38.5688,38.4846,38.5688,50461.0
2019-01-18 11:40:00,50.32,50.35,50.29,50.31,45657.0,38.5612,38.5842,38.5382,38.5535,45657.0
2019-01-18 11:45:00,50.3,50.33,50.29,50.3,35028.0,38.5459,38.5688,38.5382,38.5459,35028.0
2019-01-18 11:50:00,50.3,50.34,50.29,50.31,30617.0,38.5459,38.5765,38.5382,38.5535,30617.0
2019-01-18 11:55:00,50.31,50.36,50.27,50.35,50975.0,38.5535,38.5918,38.5229,38.5842,50975.0
2019-01-18 12:00:00,50.36,50.39,50.33,50.35,55809.0,38.5918,38.6148,38.5688,38.5842,55809.0
2019-01-18 12:05:00,50.35,50.36,50.28,50.3,31574.0,38.5842,38.5918,38.5305,38.5459,31574.0
2019-01-18 12:10:00,50.29,50.39,50.29,50.38,51249.0,38.5382,38.6148,38.5382,38.6072,51249.0
2019-01-18 12:15:00,50.38,50.4,50.34,50.35,46252.0,38.6072,38.6225,38.5765,38.5842,46252.0
2019-01-18 12:20:00,50.36,50.39,50.33,50.38,29643.0,38.5918,38.6148,38.5688,38.6072,29643.0
2019-01-18 12:25:00,50.39,50.4,50.35,50.36,34807.0,38.6148,38.6225,38.5842,38.5918,34807.0
2019-01-18 12:30:00,50.35,50.36,50.28,50.3,26427.0,38.5842,38.5918,38.5305,38.5459,26427.0
2019-01-18 12:35:00,50.3,50.34,50.29,50.33,42275.0,38.5459,38.5765,38.5382,38.5688,42275.0
2019-01-18 12:40:00,50.33,50.35,50.3,50.34,37694.0,38.5688,38.5842,38.5459,38.5765,37694.0
2019-01-18 12:45:00,50.33,50.33,50.28,50.3,34168.0,38.5688,38.5688,38.5305,38.5459,34168.0
2019-01-18 12:50:00,50.29,50.32,50.27,50.29,27685.0,38.5382,38.5612,38.5229,38.5382,27685.0
2019-01-18 12:55:00,50.28,50.34,50.28,50.34,32785.0,38.5305,38.5765,38.5305,38.5765,32785.0
2019-01-18 13:00:00,50.33,50.36,50.29,50.3,48393.0,38.5688,38.5918,38.5382,38.5459,48393.0
2019-01-18 13:05:00,50.29,50.31,50.28,50.3,43470.0,38.5382,38.5535,38.5305,38.5459,43470.0
2019-01-18 13:10:00,50.3,50.33,50.27,50.31,45844.0,38.5459,38.5688,38.5229,38.5535,45844.0
2019-01-18 13:15:00,50.3,50.31,50.28,50.3,30891.0,38.5459,38.5535,38.5305,38.5459,30891.0
2019-01-18 13:20:00,50.3,50.33,50.29,50.3,36725.0,38.5459,38.5688,38.5382,38.5459,36725.0
2019-01-18 13:25:00,50.3,50.32,50.24,50.27,50100.0,38.5459,38.5612,38.4999,38.5229,50100.0
2019-01-18 13:30:00,50.28,50.3,50.22,50.26,77266.0,38.5305,38.5459,38.4846,38.5152,77266.0
2019-01-18 13:35:00,50.26,50.28,50.24,50.25,46778.0,38.5152,38.5305,38.4999,38.5075,46778.0
2019-01-18 13:40:00,50.24,50.31,50.23,50.3,57935.0,38.4999,38.5535,38.4922,38.5459,57935.0
2019-01-18 13:45:00,50.3,50.31,50.27,50.29,64708.0,38.5459,38.5535,38.5229,38.5382,64708.0
2019-01-18 13:50:00,50.3,50.31,50.27,50.3,41024.0,38.5459,38.5535,38.5229,38.5459,41024.0
2019-01-18 13:55:00,50.31,50.32,50.28,50.3,52376.0,38.5535,38.5612,38.5305,38.5459,52376.0
2019-01-18 14:00:00,50.3,50.34,50.29,50.31,58055.0,38.5459,38.5765,38.5382,38.5535,58055.0
2019-01-18 14:05:00,50.32,50.32,50.27,50.3,48172.0,38.5612,38.5612,38.5229,38.5459,48172.0
2019-01-18 14:10:00,50.3,50.3,50.23,50.25,46707.0,38.5459,38.5459,38.4922,38.5075,46707.0
2019-01-18 14:15:00,50.25,50.26,50.17,50.18,65793.0,38.5075,38.5152,38.4462,38.4539,65793.0
2019-01-18 14:20:00,50.17,50.27,50.17,50.27,57617.0,38.4462,38.5229,38.4462,38.5229,57617.0
2019-01-18 14:25:00,50.26,50.27,50.2,50.22,66846.0,38.5152,38.5229,38.4692,38.4846,66846.0
2019-01-18 14:30:00,50.21,50.22,50.12,50.12,84974.0,38.4769,38.4846,38.4079,38.4079,84974.0
2019-01-18 14:35:00,50.12,50.13,50.06,50.07,71765.0,38.4079,38.4156,38.3619,38.3696,71765.0
2019-01-18 14:40:00,50.08,50.1,50.04,50.06,57410.0,38.3773,38.3926,38.3466,38.3619,57410.0
2019-01-18 14:45:00,50.06,50.11,50.06,50.07,75268.0,38.3619,38.4003,38.3619,38.3696,75268.0
2019-01-18 14:50:00,50.07,50.09,50.05,50.09,82583.0,38.3696,38.3849,38.3543,38.3849,82583.0
2019-01-18 14:55:00,50.09,50.12,50.07,50.07,101047.0,38.3849,38.4079,38.3696,38.3696,101047.0
2019-01-18 15:00:00,50.07,50.08,50.04,50.05,81420.0,38.3696,38.3773,38.3466,38.3543,81420.0
2019-01-18 15:05:00,50.05,50.08,50.02,50.05,93656.0,38.3543,38.3773,38.3313,38.3543,93656.0
2019-01-18 15:10:00,50.05,50.13,50.04,50.09,162037.0,38.3543,38.4156,38.3466,38.3849,162037.0
2019-01-18 15:15:00,50.09,50.23,50.09,50.23,109076.0,38.3849,38.4922,38.3849,38.4922,109076.0
2019-01-18 15:20:00,50.23,50.24,50.13,50.14,90739.0,38.4922,38.4999,38.4156,38.4232,90739.0
2019-01-18 15:25:00,50.13,50.18,50.12,50.14,72636.0,38.4156,38.4539,38.4079,38.4232,72636.0
2019-01-18 15:30:00,50.15,50.16,50.13,50.14,142554.0,38.4309,38.4386,38.4156,38.4232,142554.0
2019-01-18 15:35:00,50.14,50.21,50.13,50.18,148674.0,38.4232,38.4769,38.4156,38.4539,148674.0
2019-01-18 15:40:00,50.18,50.19,50.14,50.18,137610.0,38.4539,38.4616,38.4232,38.4539,137610.0
2019-01-18 15:45:00,50.19,50.23,50.16,50.17,250796.0,38.4616,38.4922,38.4386,38.4462,250796.0
2019-01-18 15:50:00,50.17,50.17,50.08,50.08,213643.0,38.4462,38.4462,38.3773,38.3773,213643.0
2019-01-18 15:55:00,50.09,50.25,50.08,50.22,841417.0,38.3849,38.5075,38.3773,38.4846,841417.0
2019-01-22 09:30:00,49.95,50.16,49.9,50.09,193373.0,38.2776,38.4386,38.2393,38.3849,193373.0
2019-01-22 09:35:00,50.09,50.24,50.09,50.13,143271.0,38.3849,38.4999,38.3849,38.4156,143271.0
2019-01-22 09:40:00,50.12,50.22,50.11,50.18,128249.0,38.4079,38.4846,38.4003,38.4539,128249.0
2019-01-22 09:45:00,50.17,50.21,50.12,50.14,72884.0,38.4462,38.4769,38.4079,38.4232,72884.0
2019-01-22 09:50:00,50.15,50.23,50.14,50.21,87012.0,38.4309,38.4922,38.4232,38.4769,87012.0
2019-01-22 09:55:00,50.2,50.27,50.17,50.24,97888.0,38.4692,38.5229,38.4462,38.4999,97888.0
2019-01-22 10:00:00,50.24,50.27,50.11,50.12,53818.0,38.4999,38.5229,38.4003,38.4079,53818.0
2019-01-22 10:05:00,50.11,50.11,50.0,50.05,68500.0,38.4003,38.4003,38.316,38.3543,68500.0
2019-01-22 10:10:00,50.06,50.12,50.03,50.03,49482.0,38.3619,38.4079,38.339,38.339,49482.0
2019-01-22 10:15:00,50.03,50.16,50.03,50.05,75283.0,38.339,38.4386,38.339,38.3543,75283.0
2019-01-22 10:20:00,50.05,50.13,50.05,50.11,46548.0,38.3543,38.4156,38.3543,38.4003,46548.0
2019-01-22 10:25:00,50.11,50.14,50.08,50.1,48824.0,38.4003,38.4232,38.3773,38.3926,48824.0
2019-01-22 10:30:00,50.1,50.12,50.03,50.12,60571.0,38.3926,38.4079,38.339,38.4079,60571.0
2019-01-22 10:35:00,50.11,50.13,50.03,50.04,62138.0,38.4003,38.4156,38.339,38.3466,62138.0
2019-01-22 10:40:00,50.03,50.13,50.01,50.12,135000.0,38.339,38.4156,38.3236,38.4079,135000.0
2019-01-22 10:45:00,50.13,50.19,50.12,50.17,89632.0,38.4156,38.4616,38.4079,38.4462,89632.0
2019-01-22 10:50:00,50.17,50.25,50.17,50.21,51921.0,38.4462,38.5075,38.4462,38.4769,51921.0
2019-01-22 10:55:00,50.21,50.25,50.18,50.21,54290.0,38.4769,38.5075,38.4539,38.4769,54290.0
2019-01-22 11:00:00,50.21,50.28,50.19,50.26,71263.0,38.4769,38.5305,38.4616,38.5152,71263.0
2019-01-22 11:05:00,50.26,50.28,50.22,50.24,33139.0,38.5152,38.5305,38.4846,38.4999,33139.0
2019-01-22 11:10:00,50.25,50.32,50.22,50.31,40939.0,38.5075,38.5612,38.4846,38.5535,40939.0
2019-01-22 11:15:00,50.32,50.35,50.3,50.35,36136.0,38.5612,38.5842,38.5459,38.5842,36136.0
2019-01-22 11:20:00,50.34,50.39,50.34,50.39,35012.0,38.5765,38.6148,38.5765,38.6148,35012.0
2019-01-22 11:25:00,50.39,50.4,50.32,50.33,47567.0,38.6148,38.6225,38.5612,38.5688,47567.0
2019-01-22 11:30:00,50.33,50.37,50.32,50.34,81975.0,38.5688,38.5995,38.5612,38.5765,81975.0
2019-01-22 11:35:00,50.33,50.36,50.26,50.27,57291.0,38.5688,38.5918,38.5152,38.5229,57291.0
2019-01-22 11:40:00,50.27,50.28,50.18,50.26,90728.0,38.5229,38.5305,38.4539,38.5152,90728.0
2019-01-22 11:45:00,50.26,50.28,50.24,50.26,84956.0,38.5152,38.5305,38.4999,38.5152,84956.0
2019-01-22 11:50:00,50.26,50.27,50.15,50.15,119541.0,38.5152,38.5229,38.4309,38.4309,119541.0
2019-01-22 11:55:00,50.15,50.19,50.13,50.16,80631.0,38.4309,38.4616,38.4156,38.4386,80631.0
2019-01-22 12:00:00,50.16,50.18,50.13,50.17,142992.0,38.4386,38.4539,38.4156,38.4462,142992.0
2019-01-22 12:05:00,50.16,50.26,50.16,50.21,117637.0,38.4386,38.5152,38.4386,38.4769,117637.0
2019-01-22 12:10:00,50.21,50.22,50.14,50.2,58315.0,38.4769,38.4846,38.4232,38.4692,58315.0
2019-01-22 12:15:00,50.2,50.22,50.18,50.21,64896.0,38.4692,38.4846,38.4539,38.4769,64896.0
2019-01-22 12:20:00,50.21,50.23,50.19,50.19,40455.0,38.4769,38.4922,38.4616,38.4616,40455.0
2019-01-22 12:25:00,50.2,50.21,50.15,50.17,46817.0,38.4692,38.4769,38.4309,38.4462,46817.0
2019-01-22 12:30:00,50.17,50.18,50.11,50.15,43468.0,38.4462,38.4539,38.4003,38.4309,43468.0
2019-01-22 12:35:00,50.15,50.2,50.15,50.16,54657.0,38.4309,38.4692,38.4309,38.4386,54657.0
2019-01-22 12:40:00,50.17,50.25,50.16,50.23,42380.0,38.4462,38.5075,38.4386,38.4922,42380.0
2019-01-22 12:45:00,50.23,50.25,50.17,50.23,58312.0,38.4922,38.5075,38.4462,38.4922,58312.0
2019-01-22 12:50:00,50.23,50.27,50.22,50.25,77470.0,38.4922,38.5229,38.4846,38.5075,77470.0
2019-01-22 12:55:00,50.25,50.25,50.2,50.2,34527.0,38.5075,38.5075,38.4692,38.4692,34527.0
2019-01-22 13:00:00,50.19,50.19,50.07,50.1,61533.0,38.4616,38.4616,38.3696,38.3926,61533.0
2019-01-22 13:05:00,50.09,50.1,50.04,50.05,46008.0,38.3849,38.3926,38.3466,38.3543,46008.0
2019-01-22 13:10:00,50.04,50.04,49.95,49.96,116568.0,38.3466,38.3466,38.2776,38.2853,116568.0
2019-01-22 13:15:00,49.96,49.98,49.92,49.95,51933.0,38.2853,38.3006,38.2547,38.2776,51933.0
2019-01-22 13:20:00,49.94,50.05,49.93,50.0,107483.0,38.27,38.3543,38.2623,38.316,107483.0
2019-01-22 13:25:00,50.01,50.1,50.0,50.08,53270.0,38.3236,38.3926,38.316,38.3773,53270.0
2019-01-22 13:30:00,50.07,50.12,50.04,50.12,80729.0,38.3696,38.4079,38.3466,38.4079,80729.0
2019-01-22 13:35:00,50.12,50.18,50.11,50.14,64422.0,38.4079,38.4539,38.4003,38.4232,64422.0
2019-01-22 13:40:00,50.15,50.18,50.09,50.09,54416.0,38.4309,38.4539,38.3849,38.3849,54416.0
2019-01-22 13:45:00,50.1,50.16,50.08,50.16,62010.0,38.3926,38.4386,38.3773,38.4386,62010.0
2019-01-22 13:50:00,50.16,50.2,50.13,50.15,72871.0,38.4386,38.4692,38.4156,38.4309,72871.0
2019-01-22 13:55:00,50.14,50.2,50.12,50.13,86050.0,38.4232,38.4692,38.4079,38.4156,86050.0
2019-01-22 14:00:00,50.12,50.13,50.02,50.04,63204.0,38.4079,38.4156,38.3313,38.3466,63204.0
2019-01-22 14:05:00,50.04,50.1,50.03,50.05,56358.0,38.3466,38.3926,38.339,38.3543,56358.0
2019-01-22 14:10:00,50.06,50.1,50.04,50.05,115290.0,38.3619,38.3926,38.3466,38.3543,115290.0
2019-01-22 14:15:00,50.06,50.16,50.05,50.15,52934.0,38.3619,38.4386,38.3543,38.4309,52934.0
2019-01-22 14:20:00,50.15,50.16,50.08,50.1,122337.0,38.4309,38.4386,38.3773,38.3926,122337.0
2019-01-22 14:25:00,50.09,50.13,50.08,50.12,111791.0,38.3849,38.4156,38.3773,38.4079,111791.0
2019-01-22 14:30:00,50.12,50.14,50.12,50.14,101957.0,38.4079,38.4232,38.4079,38.4232,101957.0
2019-01-22 14:35:00,50.13,50.14,49.99,50.03,93155.0,38.4156,38.4232,38.3083,38.339,93155.0
2019-01-22 14:40:00,50.04,50.08,50.02,50.02,106969.0,38.3466,38.3773,38.3313,38.3313,106969.0
2019-01-22 14:45:00,50.02,50.05,50.0,50.03,102532.0,38.3313,38.3543,38.316,38.339,102532.0
2019-01-22 14:50:00,50.03,50.08,50.0,50.04,69287.0,38.339,38.3773,38.316,38.3466,69287.0
2019-01-22 14:55:00,50.04,50.11,50.03,50.1,86077.0,38.3466,38.4003,38.339,38.3926,86077.0
2019-01-22 15:00:00,50.1,50.15,50.05,50.08,111117.0,38.3926,38.4309,38.3543,38.3773,111117.0
2019-01-22 15:05:00,50.08,50.11,50.03,50.05,125324.0,38.3773,38.4003,38.339,38.3543,125324.0
2019-01-22 15:10:00,50.06,50.07,50.0,50.04,130755.0,38.3619,38.3696,38.316,38.3466,130755.0
2019-01-22 15:15:00,50.05,50.12,50.04,50.07,284307.0,38.3543,38.4079,38.3466,38.3696,284307.0
2019-01-22 15:20:00,50.08,50.1,50.05,50.08,260525.0,38.3773,38.3926,38.3543,38.3773,260525.0
2019-01-22 15:25:00,50.08,50.08,50.02,50.03,69001.0,38.3773,38.3773,38.3313,38.339,69001.0
2019-01-22 15:30:00,50.03,50.04,49.93,49.93,157898.0,38.339,38.3466,38.2623,38.2623,157898.0
2019-01-22 15:35:00,49.93,50.06,49.88,50.05,234613.0,38.2623,38.3619,38.224,38.3543,234613.0
2019-01-22 15:40:00,50.05,50.1,49.99,50.01,340677.0,38.3543,38.3926,38.3083,38.3236,340677.0
2019-01-22 15:45:00,50.0,50.02,49.95,49.99,259461.0,38.316,38.3313,38.2776,38.3083,259461.0
2019-01-22 15:50:00,50.0,50.02,49.95,49.96,223076.0,38.316,38.3313,38.2776,38.2853,223076.0
2019-01-22 15:55:00,49.97,50.15,49.96,50.15,650436.0,38.293,38.4309,38.2853,38.4309,650436.0
2019-01-23 09:30:00,50.26,50.43,50.26,50.42,141013.0,38.5152,38.6455,38.5152,38.6378,141013.0
2019-01-23 09:35:00,50.43,50.49,50.35,50.46,104083.0,38.6455,38.6915,38.5842,38.6685,104083.0
2019-01-23 09:40:00,50.46,50.48,50.36,50.4,101011.0,38.6685,38.6838,38.5918,38.6225,101011.0
2019-01-23 09:45:00,50.41,50.56,50.39,50.53,54963.0,38.6302,38.7451,38.6148,38.7221,54963.0
2019-01-23 09:50:00,50.52,50.56,50.47,50.5,105706.0,38.7144,38.7451,38.6761,38.6991,105706.0
2019-01-23 09:55:00,50.5,50.55,50.49,50.5,47729.0,38.6991,38.7374,38.6915,38.6991,47729.0
2019-01-23 10:00:00,50.5,50.51,50.44,50.47,129476.0,38.6991,38.7068,38.6531,38.6761,129476.0
2019-01-23 10:05:00,50.47,50.55,50.47,50.51,117177.0,38.6761,38.7374,38.6761,38.7068,117177.0
2019-01-23 10:10:00,50.51,50.57,50.5,50.55,111978.0,38.7068,38.7528,38.6991,38.7374,111978.0
2019-01-23 10:15:00,50.55,50.55,50.41,50.41,80288.0,38.7374,38.7374,38.6302,38.6302,80288.0
2019-01-23 10:20:00,50.41,50.45,50.38,50.41,92205.0,38.6302,38.6608,38.6072,38.6302,92205.0
2019-01-23 10:25:00,50.41,50.44,50.39,50.4,49766.0,38.6302,38.6531,38.6148,38.6225,49766.0
2019-01-23 10:30:00,50.4,50.45,50.37,50.44,65391.0,38.6225,38.6608,38.5995,38.6531,65391.0
2019-01-23 10:35:00,50.44,50.45,50.3,50.32,133349.0,38.6531,38.6608,38.5459,38.5612,133349.0
2019-01-23 10:40:00,50.31,50.35,50.28,50.32,34692.0,38.5535,38.5842,38.5305,38.5612,34692.0
2019-01-23 10:45:00,50.31,50.34,50.29,50.32,146916.0,38.5535,38.5765,38.5382,38.5612,146916.0
2019-01-23 10:50:00,50.33,50.34,50.24,50.31,275642.0,38.5688,38.5765,38.4999,38.5535,275642.0
2019-01-23 10:55:00,50.31,50.33,50.24,50.29,39377.0,38.5535,38.5688,38.4999,38.5382,39377.0
2019-01-23 11:00:00,50.29,50.35,50.25,50.35,45549.0,38.5382,38.5842,38.5075,38.5842,45549.0
2019-01-23 11:05:00,50.35,50.39,50.33,50.35,53987.0,38.5842,38.6148,38.5688,38.5842,53987.0
2019-01-23 11:10:00,50.35,50.4,50.34,50.36,64778.0,38.5842,38.6225,38.5765,38.5918,64778.0
2019-01-23 11:15:00,50.36,50.36,50.25,50.29,104215.0,38.5918,38.5918,38.5075,38.5382,104215.0
2019-01-23 11:20:00,50.3,50.34,50.24,50.24,38899.0,38.5459,38.5765,38.4999,38.4999,38899.0
2019-01-23 11:25:00,50.24,50.28,50.16,50.28,49886.0,38.4999,38.5305,38.4386,38.5305,49886.0
2019-01-23 11:30:00,50.28,50.28,50.23,50.28,48514.0,38.5305,38.5305,38.4922,38.5305,48514.0
2019-01-23 11:35:00,50.28,50.3,50.23,50.29,34888.0,38.5305,38.5459,38.4922,38.5382,34888.0
2019-01-23 11:40:00,50.29,50.31,50.24,50.25,47872.0,38.5382,38.5535,38.4999,38.5075,47872.0
2019-01-23 11:45:00,50.24,50.27,50.13,50.13,54939.0,38.4999,38.5229,38.4156,38.4156,54939.0
2019-01-23 11:50:00,50.14,50.15,50.09,50.1,50820.0,38.4232,38.4309,38.3849,38.3926,50820.0
2019-01-23 11:55:00,50.1,50.14,50.05,50.08,49163.0,38.3926,38.4232,38.3543,38.3773,49163.0
2019-01-23 12:00:00,50.08,50.14,50.06,50.14,55470.0,38.3773,38.4232,38.3619,38.4232,55470.0
2019-01-23 12:05:00,50.13,50.14,50.0,50.02,60338.0,38.4156,38.4232,38.316,38.3313,60338.0
2019-01-23 12:10:00,50.02,50.06,50.0,50.04,33425.0,38.3313,38.3619,38.316,38.3466,33425.0
2019-01-23 12:15:00,50.04,50.05,49.99,50.04,50056.0,38.3466,38.3543,38.3083,38.3466,50056.0
2019-01-23 12:20:00,50.04,50.15,50.01,50.14,44455.0,38.3466,38.4309,38.3236,38.4232,44455.0
2019-01-23 12:25:00,50.13,50.19,50.13,50.16,46035.0,38.4156,38.4616,38.4156,38.4386,46035.0
2019-01-23 12:30:00,50.16,50.23,50.15,50.21,36174.0,38.4386,38.4922,38.4309,38.4769,36174.0
2019-01-23 12:35:00,50.21,50.22,50.12,50.16,60291.0,38.4769,38.4846,38.4079,38.4386,60291.0
2019-01-23 12:40:00,50.16,50.2,50.14,50.2,41605.0,38.4386,38.4692,38.4232,38.4692,41605.0
2019-01-23 12:45:00,50.2,50.23,50.19,50.22,31248.0,38.4692,38.4922,38.4616,38.4846,31248.0
2019-01-23 12:50:00,50.23,50.32,50.13,50.3,153765.0,38.4922,38.5612,38.4156,38.5459,153765.0
2019-01-23 12:55:00,50.3,50.32,50.27,50.3,37552.0,38.5459,38.5612,38.5229,38.5459,37552.0
2019-01-23 13:00:00,50.31,50.31,50.21,50.23,30811.0,38.5535,38.5535,38.4769,38.4922,30811.0
2019-01-23 13:05:00,50.23,50.27,50.18,50.26,57527.0,38.4922,38.5229,38.4539,38.5152,57527.0
2019-01-23 13:10:00,50.26,50.27,50.21,50.23,41606.0,38.5152,38.5229,38.4769,38.4922,41606.0
2019-01-23 13:15:00,50.23,50.36,50.23,50.32,58672.0,38.4922,38.5918,38.4922,38.5612,58672.0
2019-01-23 13:20:00,50.33,50.37,50.31,50.36,51231.0,38.5688,38.5995,38.5535,38.5918,51231.0
2019-01-23 13:25:00,50.37,50.4,50.33,50.34,138306.0,38.5995,38.6225,38.5688,38.5765,138306.0
2019-01-23 13:30:00,50.34,50.38,50.32,50.33,41036.0,38.5765,38.6072,38.5612,38.5688,41036.0
2019-01-23 13:35:00,50.33,50.38,50.33,50.34,37137.0,38.5688,38.6072,38.5688,38.5765,37137.0
2019-01-23 13:40:00,50.35,50.42,50.34,50.42,34333.0,38.5842,38.6378,38.5765,38.6378,34333.0
2019-01-23 13:45:00,50.43,50.45,50.42,50.43,32957.0,38.6455,38.6608,38.6378,38.6455,32957.0
2019-01-23 13:50:00,50.43,50.44,50.39,50.44,64650.0,38.6455,38.6531,38.6148,38.6531,64650.0
2019-01-23 13:55:00,50.43,50.45,50.4,50.41,73194.0,38.6455,38.6608,38.6225,38.6302,73194.0
2019-01-23 14:00:00,50.42,50.52,50.41,50.51,44783.0,38.6378,38.7144,38.6302,38.7068,44783.0
2019-01-23 14:05:00,50.52,50.58,50.51,50.57,60309.0,38.7144,38.7604,38.7068,38.7528,60309.0
2019-01-23 14:10:00,50.57,50.58,50.54,50.54,46654.0,38.7528,38.7604,38.7298,38.7298,46654.0
2019-01-23 14:15:00,50.55,50.55,50.44,50.45,102470.0,38.7374,38.7374,38.6531,38.6608,102470.0
2019-01-23 14:20:00,50.46,50.58,50.45,50.56,110167.0,38.6685,38.7604,38.6608,38.7451,110167.0
2019-01-23 14:25:00,50.55,50.58,50.52,50.57,60361.0,38.7374,38.7604,38.7144,38.7528,60361.0
2019-01-23 14:30:00,50.58,50.58,50.45,50.52,84190.0,38.7604,38.7604,38.6608,38.7144,84190.0
2019-01-23 14:35:00,50.52,50.53,50.43,50.46,63635.0,38.7144,38.7221,38.6455,38.6685,63635.0
2019-01-23 14:40:00,50.46,50.47,50.37,50.44,74165.0,38.6685,38.6761,38.5995,38.6531,74165.0
2019-01-23 14:45:00,50.43,50.44,50.37,50.41,70517.0,38.6455,38.6531,38.5995,38.6302,70517.0
2019-01-23 14:50:00,50.41,50.49,50.41,50.47,60321.0,38.6302,38.6915,38.6302,38.6761,60321.0
2019-01-23 14:55:00,50.47,50.54,50.46,50.46,79708.0,38.6761,38.7298,38.6685,38.6685,79708.0
2019-01-23 15:00:00,50.46,50.51,50.45,50.5,333667.0,38.6685,38.7068,38.6608,38.6991,333667.0
2019-01-23 15:05:00,50.51,50.55,50.47,50.48,71372.0,38.7068,38.7374,38.6761,38.6838,71372.0
2019-01-23 15:10:00,50.48,50.55,50.48,50.54,70197.0,38.6838,38.7374,38.6838,38.7298,70197.0
2019-01-23 15:15:00,50.54,50.61,50.54,50.6,50502.0,38.7298,38.7834,38.7298,38.7758,50502.0
2019-01-23 15:20:00,50.6,50.65,50.58,50.6,63616.0,38.7758,38.8141,38.7604,38.7758,63616.0
2019-01-23 15:25:00,50.59,50.67,50.59,50.65,59407.0,38.7681,38.8294,38.7681,38.8141,59407.0
2019-01-23 15:30:00,50.65,50.65,50.5,50.52,95042.0,38.8141,38.8141,38.6991,38.7144,95042.0
2019-01-23 15:35:00,50.52,50.58,50.51,50.54,82881.0,38.7144,38.7604,38.7068,38.7298,82881.0
2019-01-23 15:40:00,50.54,50.6,50.53,50.57,180817.0,38.7298,38.7758,38.7221,38.7528,180817.0
2019-01-23 15:45:00,50.57,50.6,50.52,50.56,138077.0,38.7528,38.7758,38.7144,38.7451,138077.0
2019-01-23 15:50:00,50.56,50.56,50.48,50.51,158865.0,38.7451,38.7451,38.6838,38.7068,158865.0
2019-01-23 15:55:00,50.51,50.59,50.51,50.52,424682.0,38.7068,38.7681,38.7068,38.7144,424682.0
2019-01-24 09:30:00,50.34,50.5,50.29,50.5,105378.0,38.5765,38.6991,38.5382,38.6991,105378.0
2019-01-24 09:35:00,50.5,50.59,50.49,50.55,125364.0,38.6991,38.7681,38.6915,38.7374,125364.0
2019-01-24 09:40:00,50.55,50.67,50.55,50.65,80786.0,38.7374,38.8294,38.7374,38.8141,80786.0
2019-01-24 09:45:00,50.66,50.76,50.66,50.72,128594.0,38.8217,38.8984,38.8217,38.8677,128594.0
2019-01-24 09:50:00,50.71,50.79,50.7,50.76,70006.0,38.8601,38.9214,38.8524,38.8984,70006.0
2019-01-24 09:55:00,50.77,50.82,50.72,50.82,58144.0,38.906,38.9443,38.8677,38.9443,58144.0
2019-01-24 10:00:00,50.82,50.82,50.76,50.78,44119.0,38.9443,38.9443,38.8984,38.9137,44119.0
2019-01-24 10:05:00,50.77,50.82,50.76,50.81,50306.0,38.906,38.9443,38.8984,38.9367,50306.0
2019-01-24 10:10:00,50.81,50.88,50.81,50.87,51543.0,38.9367,38.9903,38.9367,38.9827,51543.0
2019-01-24 10:15:00,50.87,50.91,50.85,50.9,47284.0,38.9827,39.0133,38.9673,39.0057,47284.0
2019-01-24 10:20:00,50.9,50.93,50.89,50.91,50478.0,39.0057,39.0286,38.998,39.0133,50478.0
2019-01-24 10:25:00,50.9,51.0,50.9,50.97,59164.0,39.0057,39.0823,39.0057,39.0593,59164.0
2019-01-24 10:30:00,50.98,51.0,50.96,50.96,58947.0,39.067,39.0823,39.0516,39.0516,58947.0
2019-01-24 10:35:00,50.96,50.99,50.92,50.98,37548.0,39.0516,39.0746,39.021,39.067,37548.0
2019-01-24 10:40:00,50.98,51.0,50.93,50.97,48961.0,39.067,39.0823,39.0286,39.0593,48961.0
2019-01-24 10:45:00,50.96,50.97,50.87,50.88,55137.0,39.0516,39.0593,38.9827,38.9903,55137.0
2019-01-24 10:50:00,50.88,50.9,50.77,50.8,50757.0,38.9903,39.0057,38.906,38.929,50757.0
2019-01-24 10:55:00,50.8,50.85,50.75,50.85,62997.0,38.929,38.9673,38.8907,38.9673,62997.0
2019-01-24 11:00:00,50.84,50.93,50.83,50.93,60663.0,38.9597,39.0286,38.952,39.0286,60663.0
2019-01-24 11:05:00,50.92,50.95,50.88,50.9,40574.0,39.021,39.044,38.9903,39.0057,40574.0
2019-01-24 11:10:00,50.9,50.93,50.81,50.84,43977.0,39.0057,39.0286,38.9367,38.9597,43977.0
2019-01-24 11:15:00,50.84,50.92,50.83,50.88,45423.0,38.9597,39.021,38.952,38.9903,45423.0
2019-01-24 11:20:00,50.88,50.89,50.84,50.88,48522.0,38.9903,38.998,38.9597,38.9903,48522.0
2019-01-24 11:25:00,50.87,50.95,50.87,50.93,62249.0,38.9827,39.044,38.9827,39.0286,62249.0
2019-01-24 11:30:00,50.93,50.95,50.87,50.93,73196.0,39.0286,39.044,38.9827,39.0286,73196.0
2019-01-24 11:35:00,50.92,50.98,50.9,50.96,39929.0,39.021,39.067,39.0057,39.0516,39929.0
2019-01-24 11:40:00,50.96,50.98,50.94,50.98,43450.0,39.0516,39.067,39.0363,39.067,43450.0
2019-01-24 11:45:00,50.98,51.02,50.96,50.99,111371.0,39.067,39.0976,39.0516,39.0746,111371.0
2019-01-24 11:50:00,50.99,50.99,50.87,50.91,39208.0,39.0746,39.0746,38.9827,39.0133,39208.0
2019-01-24 11:55:00,50.91,50.95,50.9,50.93,42725.0,39.0133,39.044,39.0057,39.0286,42725.0
2019-01-24 12:00:00,50.93,50.95,50.9,50.9,33921.0,39.0286,39.044,39.0057,39.0057,33921.0
2019-01-24 12:05:00,50.9,50.94,50.88,50.92,33741.0,39.0057,39.0363,38.9903,39.021,33741.0
2019-01-24 12:10:00,50.92,50.93,50.88,50.89,40520.0,39.021,39.0286,38.9903,38.998,40520.0
2019-01-24 12:15:00,50.89,50.91,50.86,50.87,36223.0,38.998,39.0133,38.975,38.9827,36223.0
2019-01-24 12:20:00,50.87,50.87,50.82,50.87,37463.0,38.9827,38.9827,38.9443,38.9827,37463.0
2019-01-24 12:25:00,50.87,50.87,50.82,50.84,57813.0,38.9827,38.9827,38.9443,38.9597,57813.0
2019-01-24 12:30:00,50.85,50.87,50.81,50.84,41673.0,38.9673,38.9827,38.9367,38.9597,41673.0
2019-01-24 12:35:00,50.84,50.84,50.76,50.78,47980.0,38.9597,38.9597,38.8984,38.9137,47980.0
2019-01-24 12:40:00,50.78,50.79,50.75,50.76,31120.0,38.9137,38.9214,38.8907,38.8984,31120.0
2019-01-24 12:45:00,50.77,50.79,50.75,50.76,47802.0,38.906,38.9214,38.8907,38.8984,47802.0
2019-01-24 12:50:00,50.77,50.77,50.7,50.74,50555.0,38.906,38.906,38.8524,38.883,50555.0
2019-01-24 12:55:00,50.73,50.75,50.73,50.74,29647.0,38.8754,38.8907,38.8754,38.883,29647.0
2019-01-24 13:00:00,50.74,50.78,50.71,50.72,64596.0,38.883,38.9137,38.8601,38.8677,64596.0
2019-01-24 13:05:00,50.72,50.75,50.71,50.72,24867.0,38.8677,38.8907,38.8601,38.8677,24867.0
2019-01-24 13:10:00,50.71,50.71,50.64,50.69,52709.0,38.8601,38.8601,38.8064,38.8447,52709.0
2019-01-24 13:15:00,50.68,50.69,50.62,50.68,54902.0,38.8371,38.8447,38.7911,38.8371,54902.0
2019-01-24 13:20:00,50.69,50.71,50.67,50.68,31937.0,38.8447,38.8601,38.8294,38.8371,31937.0
2019-01-24 13:25:00,50.67,50.67,50.61,50.63,48969.0,38.8294,38.8294,38.7834,38.7987,48969.0
2019-01-24 13:30:00,50.64,50.7,50.63,50.68,39920.0,38.8064,38.8524,38.7987,38.8371,39920.0
2019-01-24 13:35:00,50.69,50.69,50.56,50.57,57011.0,38.8447,38.8447,38.7451,38.7528,57011.0
2019-01-24 13:40:00,50.57,50.59,50.45,50.48,70229.0,38.7528,38.7681,38.6608,38.6838,70229.0
2019-01-24 13:45:00,50.49,50.62,50.47,50.61,69155.0,38.6915,38.7911,38.6761,38.7834,69155.0
2019-01-24 13:50:00,50.61,50.67,50.61,50.66,44035.0,38.7834,38.8294,38.7834,38.8217,44035.0
2019-01-24 13:55:00,50.66,50.68,50.63,50.66,43539.0,38.8217,38.8371,38.7987,38.8217,43539.0
2019-01-24 14:00:00,50.66,50.67,50.63,50.66,41615.0,38.8217,38.8294,38.7987,38.8217,41615.0
2019-01-24 14:05:00,50.66,50.7,50.65,50.69,51615.0,38.8217,38.8524,38.8141,38.8447,51615.0
2019-01-24 14:10:00,50.69,50.76,50.69,50.75,31124.0,38.8447,38.8984,38.8447,38.8907,31124.0
2019-01-24 14:15:00,50.76,50.77,50.73,50.77,40112.0,38.8984,38.906,38.8754,38.906,40112.0
2019-01-24 14:20:00,50.77,50.81,50.75,50.75,66468.0,38.906,38.9367,38.8907,38.8907,66468.0
2019-01-24 14:25:00,50.75,50.77,50.74,50.76,25259.0,38.8907,38.906,38.883,38.8984,25259.0
2019-01-24 14:30:00,50.77,50.77,50.7,50.76,55532.0,38.906,38.906,38.8524,38.8984,55532.0
2019-01-24 14:35:00,50.76,50.85,50.75,50.85,44540.0,38.8984,38.9673,38.8907,38.9673,44540.0
2019-01-24 14:40:00,50.85,50.88,50.83,50.85,55982.0,38.9673,38.9903,38.952,38.9673,55982.0
2019-01-24 14:45:00,50.84,50.87,50.82,50.85,47406.0,38.9597,38.9827,38.9443,38.9673,47406.0
2019-01-24 14:50:00,50.85,50.86,50.78,50.8,44973.0,38.9673,38.975,38.9137,38.929,44973.0
2019-01-24 14:55:00,50.8,50.82,50.79,50.82,28526.0,38.929,38.9443,38.9214,38.9443,28526.0
2019-01-24 15:00:00,50.82,50.89,50.8,50.89,57149.0,38.9443,38.998,38.929,38.998,57149.0
2019-01-24 15:05:00,50.89,50.93,50.89,50.92,58835.0,38.998,39.0286,38.998,39.021,58835.0
2019-01-24 15:10:00,50.92,50.94,50.9,50.93,77694.0,39.021,39.0363,39.0057,39.0286,77694.0
2019-01-24 15:15:00,50.92,50.96,50.91,50.91,74136.0,39.021,39.0516,39.0133,39.0133,74136.0
2019-01-24 15:20:00,50.91,50.93,50.88,50.91,34000.0,39.0133,39.0286,38.9903,39.0133,34000.0
2019-01-24 15:25:00,50.91,50.95,50.9,50.93,48128.0,39.0133,39.044,39.0057,39.0286,48128.0
2019-01-24 15:30:00,50.93,50.93,50.8,50.85,71796.0,39.0286,39.0286,38.929,38.9673,71796.0
2019-01-24 15:35:00,50.85,50.87,50.83,50.84,52585.0,38.9673,38.9827,38.952,38.9597,52585.0
2019-01-24 15:40:00,50.84,50.87,50.84,50.85,75346.0,38.9597,38.9827,38.9597,38.9673,75346.0
2019-01-24 15:45:00,50.84,50.89,50.84,50.87,112839.0,38.9597,38.998,38.9597,38.9827,112839.0
2019-01-24 15:50:00,50.87,50.89,50.85,50.86,83695.0,38.9827,38.998,38.9673,38.975,83695.0
2019-01-24 15:55:00,50.86,50.9,50.85,50.88,365167.0,38.975,39.0057,38.9673,38.9903,365167.0
2019-01-25 09:30:00,51.35,51.48,51.21,51.32,151875.0,39.3505,39.4501,39.2432,39.3275,151875.0
2019-01-25 09:35:00,51.31,51.32,51.1,51.13,73269.0,39.3198,39.3275,39.1589,39.1819,73269.0
2019-01-25 09:40:00,51.13,51.24,51.11,51.24,59225.0,39.1819,39.2662,39.1666,39.2662,59225.0
2019-01-25 09:45:00,51.23,51.24,51.18,51.21,62695.0,39.2585,39.2662,39.2202,39.2432,62695.0
2019-01-25 09:50:00,51.22,51.33,51.22,51.23,70112.0,39.2509,39.3352,39.2509,39.2585,70112.0
2019-01-25 09:55:00,51.23,51.27,51.17,51.26,63441.0,39.2585,39.2892,39.2126,39.2815,63441.0
2019-01-25 10:00:00,51.27,51.28,51.14,51.15,113848.0,39.2892,39.2969,39.1896,39.1972,113848.0
2019-01-25 10:05:00,51.15,51.19,51.07,51.19,98271.0,39.1972,39.2279,39.1359,39.2279,98271.0
2019-01-25 10:10:00,51.18,51.25,51.18,51.24,58029.0,39.2202,39.2739,39.2202,39.2662,58029.0
2019-01-25 10:15:00,51.25,51.32,51.2,51.3,44225.0,39.2739,39.3275,39.2355,39.3122,44225.0
2019-01-25 10:20:00,51.31,51.35,51.29,51.31,84515.0,39.3198,39.3505,39.3045,39.3198,84515.0
2019-01-25 10:25:00,51.32,51.33,51.29,51.32,49306.0,39.3275,39.3352,39.3045,39.3275,49306.0
2019-01-25 10:30:00,51.31,51.34,51.19,51.23,117606.0,39.3198,39.3428,39.2279,39.2585,117606.0
2019-01-25 10:35:00,51.22,51.41,51.22,51.41,54092.0,39.2509,39.3965,39.2509,39.3965,54092.0
2019-01-25 10:40:00,51.4,51.44,51.37,51.43,39701.0,39.3888,39.4195,39.3658,39.4118,39701.0
2019-01-25 10:45:00,51.43,51.44,51.37,51.38,74219.0,39.4118,39.4195,39.3658,39.3735,74219.0
2019-01-25 10:50:00,51.38,51.4,51.33,51.37,50059.0,39.3735,39.3888,39.3352,39.3658,50059.0
2019-01-25 10:55:00,51.37,51.38,51.33,51.38,41433.0,39.3658,39.3735,39.3352,39.3735,41433.0
2019-01-25 11:00:00,51.38,51.4,51.35,51.37,70223.0,39.3735,39.3888,39.3505,39.3658,70223.0
2019-01-25 11:05:00,51.37,51.39,51.35,51.38,34988.0,39.3658,39.3811,39.3505,39.3735,34988.0
2019-01-25 11:10:00,51.37,51.38,51.3,51.31,74715.0,39.3658,39.3735,39.3122,39.3198,74715.0
2019-01-25 11:15:00,51.32,51.32,51.24,51.27,66750.0,39.3275,39.3275,39.2662,39.2892,66750.0
2019-01-25 11:20:00,51.28,51.29,51.2,51.24,66476.0,39.2969,39.3045,39.2355,39.2662,66476.0
2019-01-25 11:25:00,51.24,51.27,51.2,51.27,54196.0,39.2662,39.2892,39.2355,39.2892,54196.0
2019-01-25 11:30:00,51.27,51.31,51.26,51.29,32145.0,39.2892,39.3198,39.2815,39.3045,32145.0
2019-01-25 11:35:00,51.28,51.29,51.24,51.27,28153.0,39.2969,39.3045,39.2662,39.2892,28153.0
2019-01-25 11:40:00,51.27,51.31,51.27,51.3,19924.0,39.2892,39.3198,39.2892,39.3122,19924.0
2019-01-25 11:45:00,51.3,51.31,51.26,51.3,39489.0,39.3122,39.3198,39.2815,39.3122,39489.0
2019-01-25 11:50:00,51.3,51.31,51.27,51.31,42159.0,39.3122,39.3198,39.2892,39.3198,42159.0
2019-01-25 11:55:00,51.31,51.36,51.3,51.35,33932.0,39.3198,39.3582,39.3122,39.3505,33932.0
2019-01-25 12:00:00,51.35,51.4,51.32,51.39,58773.0,39.3505,39.3888,39.3275,39.3811,58773.0
2019-01-25 12:05:00,51.39,51.45,51.38,51.44,69450.0,39.3811,39.4271,39.3735,39.4195,69450.0
2019-01-25 12:10:00,51.44,51.47,51.43,51.46,39037.0,39.4195,39.4425,39.4118,39.4348,39037.0
2019-01-25 12:15:00,51.46,51.49,51.42,51.43,34344.0,39.4348,39.4578,39.4041,39.4118,34344.0
2019-01-25 12:20:00,51.42,51.43,51.37,51.43,25004.0,39.4041,39.4118,39.3658,39.4118,25004.0
2019-01-25 12:25:00,51.43,51.63,51.42,51.6,90920.0,39.4118,39.5651,39.4041,39.5421,90920.0
2019-01-25 12:30:00,51.6,51.61,51.51,51.51,52684.0,39.5421,39.5497,39.4731,39.4731,52684.0
2019-01-25 12:35:00,51.5,51.53,51.48,51.5,39629.0,39.4654,39.4884,39.4501,39.4654,39629.0
2019-01-25 12:40:00,51.51,51.51,51.44,51.46,51507.0,39.4731,39.4731,39.4195,39.4348,51507.0
2019-01-25 12:45:00,51.46,51.48,51.36,51.43,72837.0,39.4348,39.4501,39.3582,39.4118,72837.0
2019-01-25 12:50:00,51.43,51.45,51.37,51.41,45428.0,39.4118,39.4271,39.3658,39.3965,45428.0
2019-01-25 12:55:00,51.41,51.45,51.37,51.45,78890.0,39.3965,39.4271,39.3658,39.4271,78890.0
2019-01-25 13:00:00,51.45,51.5,51.44,51.48,46873.0,39.4271,39.4654,39.4195,39.4501,46873.0
2019-01-25 13:05:00,51.48,51.53,51.44,51.48,64441.0,39.4501,39.4884,39.4195,39.4501,64441.0
2019-01-25 13:10:00,51.48,51.52,51.44,51.5,39797.0,39.4501,39.4808,39.4195,39.4654,39797.0
2019-01-25 13:15:00,51.5,51.54,51.46,51.48,53719.0,39.4654,39.4961,39.4348,39.4501,53719.0
2019-01-25 13:20:00,51.47,51.51,51.46,51.49,36909.0,39.4425,39.4731,39.4348,39.4578,36909.0
2019-01-25 13:25:00,51.5,51.5,51.41,51.41,59041.0,39.4654,39.4654,39.3965,39.3965,59041.0
2019-01-25 13:30:00,51.42,51.45,51.39,51.44,66956.0,39.4041,39.4271,39.3811,39.4195,66956.0
2019-01-25 13:35:00,51.44,51.46,51.35,51.44,71452.0,39.4195,39.4348,39.3505,39.4195,71452.0
2019-01-25 13:40:00,51.43,51.45,51.39,51.4,27826.0,39.4118,39.4271,39.3811,39.3888,27826.0
2019-01-25 13:45:00,51.4,51.41,51.38,51.4,36923.0,39.3888,39.3965,39.3735,39.3888,36923.0
2019-01-25 13:50:00,51.4,51.41,51.38,51.39,39953.0,39.3888,39.3965,39.3735,39.3811,39953.0
2019-01-25 13:55:00,51.39,51.42,51.35,51.38,79549.0,39.3811,39.4041,39.3505,39.3735,79549.0
2019-01-25 14:00:00,51.38,51.44,51.37,51.44,23269.0,39.3735,39.4195,39.3658,39.4195,23269.0
2019-01-25 14:05:00,51.44,51.47,51.44,51.46,22191.0,39.4195,39.4425,39.4195,39.4348,22191.0
2019-01-25 14:10:00,51.45,51.46,51.4,51.44,48980.0,39.4271,39.4348,39.3888,39.4195,48980.0
2019-01-25 14:15:00,51.43,51.45,51.38,51.41,53886.0,39.4118,39.4271,39.3735,39.3965,53886.0
2019-01-25 14:20:00,51.41,51.43,51.32,51.37,50148.0,39.3965,39.4118,39.3275,39.3658,50148.0
2019-01-25 14:25:00,51.37,51.41,51.35,51.37,81224.0,39.3658,39.3965,39.3505,39.3658,81224.0
2019-01-25 14:30:00,51.37,51.39,51.34,51.35,52675.0,39.3658,39.3811,39.3428,39.3505,52675.0
2019-01-25 14:35:00,51.35,51.43,51.34,51.41,51349.0,39.3505,39.4118,39.3428,39.3965,51349.0
2019-01-25 14:40:00,51.41,51.45,51.39,51.42,40674.0,39.3965,39.4271,39.3811,39.4041,40674.0
2019-01-25 14:45:00,51.42,51.48,51.42,51.45,33347.0,39.4041,39.4501,39.4041,39.4271,33347.0
2019-01-25 14:50:00,51.46,51.46,51.4,51.45,42192.0,39.4348,39.4348,39.3888,39.4271,42192.0
2019-01-25 14:55:00,51.44,51.5,51.43,51.46,46216.0,39.4195,39.4654,39.4118,39.4348,46216.0
2019-01-25 15:00:00,51.47,51.48,51.42,51.44,55514.0,39.4425,39.4501,39.4041,39.4195,55514.0
2019-01-25 15:05:00,51.45,51.46,51.39,51.41,49683.0,39.4271,39.4348,39.3811,39.3965,49683.0
2019-01-25 15:10:00,51.42,51.44,51.38,51.41,42321.0,39.4041,39.4195,39.3735,39.3965,42321.0
2019-01-25 15:15:00,51.41,51.46,51.38,51.39,57955.0,39.3965,39.4348,39.3735,39.3811,57955.0
2019-01-25 15:20:00,51.4,51.44,51.38,51.41,41122.0,39.3888,39.4195,39.3735,39.3965,41122.0
2019-01-25 15:25:00,51.41,51.43,51.33,51.36,105975.0,39.3965,39.4118,39.3352,39.3582,105975.0
2019-01-25 15:30:00,51.35,51.36,51.23,51.26,142673.0,39.3505,39.3582,39.2585,39.2815,142673.0
2019-01-25 15:35:00,51.26,51.32,51.23,51.32,118795.0,39.2815,39.3275,39.2585,39.3275,118795.0
2019-01-25 15:40:00,51.32,51.38,51.3,51.33,116797.0,39.3275,39.3735,39.3122,39.3352,116797.0
2019-01-25 15:45:00,51.34,51.36,51.32,51.35,87640.0,39.3428,39.3582,39.3275,39.3505,87640.0
2019-01-25 15:50:00,51.34,51.35,51.29,51.32,108621.0,39.3428,39.3505,39.3045,39.3275,108621.0
2019-01-25 15:55:00,51.32,51.37,51.29,51.35,430626.0,39.3275,39.3658,39.3045,39.3505,430626.0
2019-01-28 09:30:00,50.91,51.18,50.85,51.14,142259.0,39.0133,39.2202,38.9673,39.1896,142259.0
2019-01-28 09:35:00,51.14,51.3,51.1,51.1,69714.0,39.1896,39.3122,39.1589,39.1589,69714.0
2019-01-28 09:40:00,51.1,51.24,51.04,51.23,52701.0,39.1589,39.2662,39.1129,39.2585,52701.0
2019-01-28 09:45:00,51.23,51.25,51.16,51.16,49714.0,39.2585,39.2739,39.2049,39.2049,49714.0
2019-01-28 09:50:00,51.16,51.26,51.09,51.22,154049.0,39.2049,39.2815,39.1513,39.2509,154049.0
2019-01-28 09:55:00,51.22,51.22,51.07,51.16,61825.0,39.2509,39.2509,39.1359,39.2049,61825.0
2019-01-28 10:00:00,51.15,51.15,51.03,51.06,93513.0,39.1972,39.1972,39.1053,39.1283,93513.0
2019-01-28 10:05:00,51.05,51.1,51.05,51.09,90991.0,39.1206,39.1589,39.1206,39.1513,90991.0
2019-01-28 10:10:00,51.1,51.1,51.0,51.0,34457.0,39.1589,39.1589,39.0823,39.0823,34457.0
2019-01-28 10:15:00,50.99,51.06,50.99,51.04,59812.0,39.0746,39.1283,39.0746,39.1129,59812.0
2019-01-28 10:20:00,51.05,51.11,51.04,51.11,49109.0,39.1206,39.1666,39.1129,39.1666,49109.0
2019-01-28 10:25:00,51.11,51.18,51.11,51.16,82827.0,39.1666,39.2202,39.1666,39.2049,82827.0
2019-01-28 10:30:00,51.16,51.24,51.14,51.22,82142.0,39.2049,39.2662,39.1896,39.2509,82142.0
2019-01-28 10:35:00,51.23,51.23,51.15,51.16,54455.0,39.2585,39.2585,39.1972,39.2049,54455.0
2019-01-28 10:40:00,51.15,51.25,51.14,51.2,66724.0,39.1972,39.2739,39.1896,39.2355,66724.0
2019-01-28 10:45:00,51.2,51.21,51.11,51.12,41301.0,39.2355,39.2432,39.1666,39.1742,41301.0
2019-01-28 10:50:00,51.12,51.16,51.09,51.15,36700.0,39.1742,39.2049,39.1513,39.1972,36700.0
2019-01-28 10:55:00,51.15,51.16,51.01,51.01,38559.0,39.1972,39.2049,39.0899,39.0899,38559.0
2019-01-28 11:00:00,51.01,51.03,50.96,50.96,37942.0,39.0899,39.1053,39.0516,39.0516,37942.0
2019-01-28 11:05:00,50.96,50.99,50.92,50.99,41609.0,39.0516,39.0746,39.021,39.0746,41609.0
2019-01-28 11:10:00,50.98,51.06,50.96,51.05,50810.0,39.067,39.1283,39.0516,39.1206,50810.0
2019-01-28 11:15:00,51.05,51.06,50.98,51.03,35645.0,39.1206,39.1283,39.067,39.1053,35645.0
2019-01-28 11:20:00,51.03,51.08,51.01,51.03,37151.0,39.1053,39.1436,39.0899,39.1053,37151.0
2019-01-28 11:25:00,51.03,51.07,51.0,51.01,39048.0,39.1053,39.1359,39.0823,39.0899,39048.0
2019-01-28 11:30:00,51.02,51.05,50.97,50.98,46042.0,39.0976,39.1206,39.0593,39.067,46042.0
2019-01-28 11:35:00,50.97,50.99,50.95,50.97,52355.0,39.0593,39.0746,39.044,39.0593,52355.0
2019-01-28 11:40:00,50.97,50.97,50.93,50.96,42308.0,39.0593,39.0593,39.0286,39.0516,42308.0
2019-01-28 11:45:00,50.96,50.98,50.87,50.93,54777.0,39.0516,39.067,38.9827,39.0286,54777.0
2019-01-28 11:50:00,50.93,50.97,50.88,50.89,50337.0,39.0286,39.0593,38.9903,38.998,50337.0
2019-01-28 11:55:00,50.89,50.93,50.85,50.87,51465.0,38.998,39.0286,38.9673,38.9827,51465.0
2019-01-28 12:00:00,50.85,50.89,50.81,50.88,38951.0,38.9673,38.998,38.9367,38.9903,38951.0
2019-01-28 12:05:00,50.88,50.93,50.87,50.91,45361.0,38.9903,39.0286,38.9827,39.0133,45361.0
2019-01-28 12:10:00,50.91,50.95,50.9,50.93,29620.0,39.0133,39.044,39.0057,39.0286,29620.0
2019-01-28 12:15:00,50.94,50.99,50.94,50.98,27158.0,39.0363,39.0746,39.0363,39.067,27158.0
2019-01-28 12:20:00,50.97,51.0,50.97,50.99,33334.0,39.0593,39.0823,39.0593,39.0746,33334.0
2019-01-28 12:25:00,50.98,51.02,50.94,50.95,38533.0,39.067,39.0976,39.0363,39.044,38533.0
2019-01-28 12:30:00,50.96,51.0,50.95,50.99,22262.0,39.0516,39.0823,39.044,39.0746,22262.0
2019-01-28 12:35:00,51.0,51.0,50.94,50.97,36292.0,39.0823,39.0823,39.0363,39.0593,36292.0
2019-01-28 12:40:00,50.98,51.04,50.96,50.98,33647.0,39.067,39.1129,39.0516,39.067,33647.0
2019-01-28 12:45:00,50.97,50.99,50.94,50.98,31042.0,39.0593,39.0746,39.0363,39.067,31042.0
2019-01-28 12:50:00,50.97,51.01,50.97,50.98,26213.0,39.0593,39.0899,39.0593,39.067,26213.0
2019-01-28 12:55:00,50.99,51.0,50.94,50.94,29850.0,39.0746,39.0823,39.0363,39.0363,29850.0
2019-01-28 13:00:00,50.94,50.95,50.89,50.9,47023.0,39.0363,39.044,38.998,39.0057,47023.0
2019-01-28 13:05:00,50.89,50.97,50.89,50.96,44269.0,38.998,39.0593,38.998,39.0516,44269.0
2019-01-28 13:10:00,50.96,51.01,50.96,51.0,34513.0,39.0516,39.0899,39.0516,39.0823,34513.0
2019-01-28 13:15:00,51.01,51.02,50.99,51.01,24094.0,39.0899,39.0976,39.0746,39.0899,24094.0
2019-01-28 13:20:00,51.0,51.05,51.0,51.02,40053.0,39.0823,39.1206,39.0823,39.0976,40053.0
2019-01-28 13:25:00,51.02,51.04,51.01,51.02,40341.0,39.0976,39.1129,39.0899,39.0976,40341.0
2019-01-28 13:30:00,51.03,51.1,51.02,51.09,54074.0,39.1053,39.1589,39.0976,39.1513,54074.0
2019-01-28 13:35:00,51.1,51.11,51.05,51.06,41786.0,39.1589,39.1666,39.1206,39.1283,41786.0
2019-01-28 13:40:00,51.06,51.06,51.03,51.06,31376.0,39.1283,39.1283,39.1053,39.1283,31376.0
2019-01-28 13:45:00,51.06,51.08,51.04,51.06,45049.0,39.1283,39.1436,39.1129,39.1283,45049.0
2019-01-28 13:50:00,51.05,51.1,51.05,51.1,49493.0,39.1206,39.1589,39.1206,39.1589,49493.0
2019-01-28 13:55:00,51.11,51.13,51.1,51.12,49095.0,39.1666,39.1819,39.1589,39.1742,49095.0
2019-01-28 14:00:00,51.12,51.15,51.09,51.09,40794.0,39.1742,39.1972,39.1513,39.1513,40794.0
2019-01-28 14:05:00,51.1,51.13,51.09,51.13,51183.0,39.1589,39.1819,39.1513,39.1819,51183.0
2019-01-28 14:10:00,51.13,51.15,51.1,51.14,79754.0,39.1819,39.1972,39.1589,39.1896,79754.0
2019-01-28 14:15:00,51.14,51.14,51.12,51.12,38517.0,39.1896,39.1896,39.1742,39.1742,38517.0
2019-01-28 14:20:00,51.13,51.17,51.11,51.12,61980.0,39.1819,39.2126,39.1666,39.1742,61980.0
2019-01-28 14:25:00,51.11,51.14,51.1,51.13,70364.0,39.1666,39.1896,39.1589,39.1819,70364.0
2019-01-28 14:30:00,51.13,51.18,51.12,51.16,41914.0,39.1819,39.2202,39.1742,39.2049,41914.0
2019-01-28 14:35:00,51.16,51.17,51.1,51.16,44681.0,39.2049,39.2126,39.1589,39.2049,44681.0
2019-01-28 14:40:00,51.16,51.18,51.13,51.15,32276.0,39.2049,39.2202,39.1819,39.1972,32276.0
2019-01-28 14:45:00,51.15,51.22,51.14,51.21,40581.0,39.1972,39.2509,39.1896,39.2432,40581.0
2019-01-28 14:50:00,51.21,51.24,51.2,51.21,56003.0,39.2432,39.2662,39.2355,39.2432,56003.0
2019-01-28 14:55:00,51.22,51.24,51.21,51.23,39243.0,39.2509,39.2662,39.2432,39.2585,39243.0
2019-01-28 15:00:00,51.23,51.24,51.22,51.22,41216.0,39.2585,39.2662,39.2509,39.2509,41216.0
2019-01-28 15:05:00,51.22,51.23,51.14,51.19,51915.0,39.2509,39.2585,39.1896,39.2279,51915.0
2019-01-28 15:10:00,51.19,51.27,51.19,51.25,45592.0,39.2279,39.2892,39.2279,39.2739,45592.0
2019-01-28 15:15:00,51.25,51.25,51.19,51.23,41308.0,39.2739,39.2739,39.2279,39.2585,41308.0
2019-01-28 15:20:00,51.22,51.31,51.22,51.29,75193.0,39.2509,39.3198,39.2509,39.3045,75193.0
2019-01-28 15:25:00,51.29,51.31,51.26,51.28,57147.0,39.3045,39.3198,39.2815,39.2969,57147.0
2019-01-28 15:30:00,51.27,51.29,51.25,51.28,55980.0,39.2892,39.3045,39.2739,39.2969,55980.0
2019-01-28 15:35:00,51.29,51.29,51.24,51.25,69541.0,39.3045,39.3045,39.2662,39.2739,69541.0
2019-01-28 15:40:00,51.24,51.28,51.2,51.21,90404.0,39.2662,39.2969,39.2355,39.2432,90404.0
2019-01-28 15:45:00,51.2,51.24,51.13,51.13,100433.0,39.2355,39.2662,39.1819,39.1819,100433.0
2019-01-28 15:50:00,51.13,51.14,51.1,51.12,76182.0,39.1819,39.1896,39.1589,39.1742,76182.0
2019-01-28 15:55:00,51.13,51.27,51.12,51.26,270042.0,39.1819,39.2892,39.1742,39.2815,270042.0
2019-01-29 09:30:00,51.18,51.29,51.18,51.2,109571.0,39.2202,39.3045,39.2202,39.2355,109571.0
2019-01-29 09:35:00,51.21,51.24,51.19,51.23,73136.0,39.2432,39.2662,39.2279,39.2585,73136.0
2019-01-29 09:40:00,51.23,51.36,51.22,51.35,77254.0,39.2585,39.3582,39.2509,39.3505,77254.0
2019-01-29 09:45:00,51.34,51.47,51.33,51.44,48473.0,39.3428,39.4425,39.3352,39.4195,48473.0
2019-01-29 09:50:00,51.44,51.46,51.38,51.43,49215.0,39.4195,39.4348,39.3735,39.4118,49215.0
2019-01-29 09:55:00,51.43,51.5,51.4,51.4,40894.0,39.4118,39.4654,39.3888,39.3888,40894.0
2019-01-29 10:00:00,51.41,51.41,51.36,51.41,44908.0,39.3965,39.3965,39.3582,39.3965,44908.0
2019-01-29 10:05:00,51.41,51.42,51.3,51.3,29358.0,39.3965,39.4041,39.3122,39.3122,29358.0
2019-01-29 10:10:00,51.3,51.31,51.2,51.2,60109.0,39.3122,39.3198,39.2355,39.2355,60109.0
2019-01-29 10:15:00,51.2,51.23,51.16,51.23,53261.0,39.2355,39.2585,39.2049,39.2585,53261.0
2019-01-29 10:20:00,51.24,51.27,51.23,51.26,32388.0,39.2662,39.2892,39.2585,39.2815,32388.0
2019-01-29 10:25:00,51.26,51.39,51.26,51.39,30789.0,39.2815,39.3811,39.2815,39.3811,30789.0
2019-01-29 10:30:00,51.39,51.41,51.37,51.38,38465.0,39.3811,39.3965,39.3658,39.3735,38465.0
2019-01-29 10:35:00,51.39,51.4,51.35,51.36,31047.0,39.3811,39.3888,39.3505,39.3582,31047.0
2019-01-29 10:40:00,51.35,51.45,51.35,51.42,36143.0,39.3505,39.4271,39.3505,39.4041,36143.0
2019-01-29 10:45:00,51.43,51.47,51.43,51.45,28531.0,39.4118,39.4425,39.4118,39.4271,28531.0
2019-01-29 10:50:00,51.44,51.45,51.34,51.37,36594.0,39.4195,39.4271,39.3428,39.3658,36594.0
2019-01-29 10:55:00,51.38,51.42,51.31,51.32,39720.0,39.3735,39.4041,39.3198,39.3275,39720.0
2019-01-29 11:00:00,51.31,51.34,51.26,51.28,52173.0,39.3198,39.3428,39.2815,39.2969,52173.0
2019-01-29 11:05:00,51.28,51.33,51.25,51.29,28934.0,39.2969,39.3352,39.2739,39.3045,28934.0
2019-01-29 11:10:00,51.3,51.31,51.24,51.3,51048.0,39.3122,39.3198,39.2662,39.3122,51048.0
2019-01-29 11:15:00,51.3,51.34,51.27,51.32,44408.0,39.3122,39.3428,39.2892,39.3275,44408.0
2019-01-29 11:20:00,51.33,51.33,51.28,51.29,23685.0,39.3352,39.3352,39.2969,39.3045,23685.0
2019-01-29 11:25:00,51.28,51.38,51.28,51.34,27369.0,39.2969,39.3735,39.2969,39.3428,27369.0
2019-01-29 11:30:00,51.35,51.38,51.33,51.35,21855.0,39.3505,39.3735,39.3352,39.3505,21855.0
2019-01-29 11:35:00,51.35,51.38,51.35,51.38,16133.0,39.3505,39.3735,39.3505,39.3735,16133.0
2019-01-29 11:40:00,51.37,51.38,51.31,51.34,15117.0,39.3658,39.3735,39.3198,39.3428,15117.0
2019-01-29 11:45:00,51.34,51.4,51.34,51.38,21216.0,39.3428,39.3888,39.3428,39.3735,21216.0
2019-01-29 11:50:00,51.39,51.43,51.38,51.42,25311.0,39.3811,39.4118,39.3735,39.4041,25311.0
2019-01-29 11:55:00,51.42,51.45,51.42,51.42,37814.0,39.4041,39.4271,39.4041,39.4041,37814.0
2019-01-29 12:00:00,51.41,51.42,51.34,51.36,27023.0,39.3965,39.4041,39.3428,39.3582,27023.0
2019-01-29 12:05:00,51.35,51.38,51.34,51.37,23876.0,39.3505,39.3735,39.3428,39.3658,23876.0
2019-01-29 12:10:00,51.37,51.39,51.34,51.39,24661.0,39.3658,39.3811,39.3428,39.3811,24661.0
2019-01-29 12:15:00,51.39,51.43,51.36,51.4,24611.0,39.3811,39.4118,39.3582,39.3888,24611.0
2019-01-29 12:20:00,51.4,51.42,51.38,51.39,16279.0,39.3888,39.4041,39.3735,39.3811,16279.0
2019-01-29 12:25:00,51.4,51.4,51.29,51.3,170460.0,39.3888,39.3888,39.3045,39.3122,170460.0
2019-01-29 12:30:00,51.3,51.3,51.22,51.23,44323.0,39.3122,39.3122,39.2509,39.2585,44323.0
2019-01-29 12:35:00,51.24,51.28,51.23,51.28,23893.0,39.2662,39.2969,39.2585,39.2969,23893.0
2019-01-29 12:40:00,51.28,51.32,51.27,51.29,33925.0,39.2969,39.3275,39.2892,39.3045,33925.0
2019-01-29 12:45:00,51.28,51.29,51.27,51.27,17359.0,39.2969,39.3045,39.2892,39.2892,17359.0
2019-01-29 12:50:00,51.27,51.27,51.25,51.25,17496.0,39.2892,39.2892,39.2739,39.2739,17496.0
2019-01-29 12:55:00,51.26,51.26,51.21,51.22,44413.0,39.2815,39.2815,39.2432,39.2509,44413.0
2019-01-29 13:00:00,51.21,51.21,51.18,51.19,25157.0,39.2432,39.2432,39.2202,39.2279,25157.0
2019-01-29 13:05:00,51.18,51.23,51.18,51.22,31492.0,39.2202,39.2585,39.2202,39.2509,31492.0
2019-01-29 13:10:00,51.22,51.24,51.19,51.2,44180.0,39.2509,39.2662,39.2279,39.2355,44180.0
2019-01-29 13:15:00,51.2,51.28,51.19,51.28,25685.0,39.2355,39.2969,39.2279,39.2969,25685.0
2019-01-29 13:20:00,51.28,51.3,51.23,51.24,35858.0,39.2969,39.3122,39.2585,39.2662,35858.0
2019-01-29 13:25:00,51.24,51.25,51.22,51.23,26930.0,39.2662,39.2739,39.2509,39.2585,26930.0
2019-01-29 13:30:00,51.23,51.24,51.21,51.21,20995.0,39.2585,39.2662,39.2432,39.2432,20995.0
2019-01-29 13:35:00,51.22,51.22,51.19,51.2,26668.0,39.2509,39.2509,39.2279,39.2355,26668.0
2019-01-29 13:40:00,51.21,51.22,51.15,51.21,56984.0,39.2432,39.2509,39.1972,39.2432,56984.0
2019-01-29 13:45:00,51.21,51.22,51.14,51.16,60618.0,39.2432,39.2509,39.1896,39.2049,60618.0
2019-01-29 13:50:00,51.16,51.2,51.14,51.17,76070.0,39.2049,39.2355,39.1896,39.2126,76070.0
2019-01-29 13:55:00,51.16,51.18,51.14,51.15,119822.0,39.2049,39.2202,39.1896,39.1972,119822.0
2019-01-29 14:00:00,51.15,51.15,51.08,51.09,52541.0,39.1972,39.1972,39.1436,39.1513,52541.0
2019-01-29 14:05:00,51.09,51.11,51.08,51.09,56104.0,39.1513,39.1666,39.1436,39.1513,56104.0
2019-01-29 14:10:00,51.1,51.1,51.06,51.09,42939.0,39.1589,39.1589,39.1283,39.1513,42939.0
2019-01-29 14:15:00,51.08,51.1,51.04,51.05,36881.0,39.1436,39.1589,39.1129,39.1206,36881.0
2019-01-29 14:20:00,51.05,51.05,51.02,51.04,42424.0,39.1206,39.1206,39.0976,39.1129,42424.0
2019-01-29 14:25:00,51.04,51.05,51.01,51.01,51600.0,39.1129,39.1206,39.0899,39.0899,51600.0
2019-01-29 14:30:00,51.02,51.04,51.0,51.02,56305.0,39.0976,39.1129,39.0823,39.0976,56305.0
2019-01-29 14:35:00,51.02,51.03,50.92,50.95,75679.0,39.0976,39.1053,39.021,39.044,75679.0
2019-01-29 14:40:00,50.94,50.98,50.93,50.94,46634.0,39.0363,39.067,39.0286,39.0363,46634.0
2019-01-29 14:45:00,50.93,50.94,50.86,50.9,78933.0,39.0286,39.0363,38.975,39.0057,78933.0
2019-01-29 14:50:00,50.9,50.95,50.9,50.95,50280.0,39.0057,39.044,39.0057,39.044,50280.0
2019-01-29 14:55:00,50.95,50.95,50.89,50.9,67967.0,39.044,39.044,38.998,39.0057,67967.0
2019-01-29 15:00:00,50.9,50.91,50.86,50.89,61663.0,39.0057,39.0133,38.975,38.998,61663.0
2019-01-29 15:05:00,50.89,50.96,50.89,50.95,44152.0,38.998,39.0516,38.998,39.044,44152.0
2019-01-29 15:10:00,50.95,50.98,50.93,50.97,60408.0,39.044,39.067,39.0286,39.0593,60408.0
2019-01-29 15:15:00,50.98,51.04,50.97,51.04,38961.0,39.067,39.1129,39.0593,39.1129,38961.0
2019-01-29 15:20:00,51.05,51.06,51.01,51.03,45254.0,39.1206,39.1283,39.0899,39.1053,45254.0
2019-01-29 15:25:00,51.04,51.07,51.01,51.06,77683.0,39.1129,39.1359,39.0899,39.1283,77683.0
2019-01-29 15:30:00,51.06,51.11,51.06,51.1,127469.0,39.1283,39.1666,39.1283,39.1589,127469.0
2019-01-29 15:35:00,51.1,51.1,51.04,51.08,139625.0,39.1589,39.1589,39.1129,39.1436,139625.0
2019-01-29 15:40:00,51.08,51.14,51.08,51.13,101469.0,39.1436,39.1896,39.1436,39.1819,101469.0
2019-01-29 15:45:00,51.13,51.13,51.05,51.08,141529.0,39.1819,39.1819,39.1206,39.1436,141529.0
2019-01-29 15:50:00,51.08,51.09,51.03,51.07,67601.0,39.1436,39.1513,39.1053,39.1359,67601.0
2019-01-29 15:55:00,51.06,51.09,51.0,51.06,240575.0,39.1283,39.1513,39.0823,39.1283,240575.0
2019-01-30 09:30:00,51.0,51.08,50.93,51.02,109860.0,39.0823,39.1436,39.0286,39.0976,109860.0
2019-01-30 09:35:00,51.04,51.06,50.93,51.02,89011.0,39.1129,39.1283,39.0286,39.0976,89011.0
2019-01-30 09:40:00,51.03,51.05,50.95,50.98,79666.0,39.1053,39.1206,39.044,39.067,79666.0
2019-01-30 09:45:00,50.98,51.05,50.98,51.03,32088.0,39.067,39.1206,39.067,39.1053,32088.0
2019-01-30 09:50:00,51.04,51.05,50.97,51.03,46662.0,39.1129,39.1206,39.0593,39.1053,46662.0
2019-01-30 09:55:00,51.02,51.04,50.94,50.95,73399.0,39.0976,39.1129,39.0363,39.044,73399.0
2019-01-30 10:00:00,50.95,50.96,50.84,50.87,43294.0,39.044,39.0516,38.9597,38.9827,43294.0
2019-01-30 10:05:00,50.87,50.92,50.87,50.92,46667.0,38.9827,39.021,38.9827,39.021,46667.0
2019-01-30 10:10:00,50.93,50.98,50.91,50.93,84527.0,39.0286,39.067,39.0133,39.0286,84527.0
2019-01-30 10:15:00,50.93,50.94,50.85,50.9,26184.0,39.0286,39.0363,38.9673,39.0057,26184.0
2019-01-30 10:20:00,50.9,50.91,50.84,50.84,26085.0,39.0057,39.0133,38.9597,38.9597,26085.0
2019-01-30 10:25:00,50.85,50.87,50.84,50.86,39758.0,38.9673,38.9827,38.9597,38.975,39758.0
2019-01-30 10:30:00,50.86,50.94,50.85,50.9,49725.0,38.975,39.0363,38.9673,39.0057,49725.0
2019-01-30 10:35:00,50.91,50.91,50.81,50.87,31345.0,39.0133,39.0133,38.9367,38.9827,31345.0
2019-01-30 10:40:00,50.88,50.91,50.85,50.89,45495.0,38.9903,39.0133,38.9673,38.998,45495.0
2019-01-30 10:45:00,50.88,50.91,50.87,50.89,47647.0,38.9903,39.0133,38.9827,38.998,47647.0
2019-01-30 10:50:00,50.89,50.91,50.87,50.91,31327.0,38.998,39.0133,38.9827,39.0133,31327.0
2019-01-30 10:55:00,50.91,50.94,50.89,50.94,35253.0,39.0133,39.0363,38.998,39.0363,35253.0
2019-01-30 11:00:00,50.94,51.05,50.94,51.03,100757.0,39.0363,39.1206,39.0363,39.1053,100757.0
2019-01-30 11:05:00,51.04,51.08,51.02,51.05,39859.0,39.1129,39.1436,39.0976,39.1206,39859.0
2019-01-30 11:10:00,51.07,51.12,51.04,51.12,32572.0,39.1359,39.1742,39.1129,39.1742,32572.0
2019-01-30 11:15:00,51.12,51.16,51.07,51.08,55566.0,39.1742,39.2049,39.1359,39.1436,55566.0
2019-01-30 11:20:00,51.08,51.12,51.08,51.12,17854.0,39.1436,39.1742,39.1436,39.1742,17854.0
2019-01-30 11:25:00,51.11,51.12,51.09,51.1,30539.0,39.1666,39.1742,39.1513,39.1589,30539.0
2019-01-30 11:30:00,51.1,51.12,51.07,51.12,35719.0,39.1589,39.1742,39.1359,39.1742,35719.0
2019-01-30 11:35:00,51.11,51.13,51.06,51.07,32380.0,39.1666,39.1819,39.1283,39.1359,32380.0
2019-01-30 11:40:00,51.09,51.13,51.07,51.13,24235.0,39.1513,39.1819,39.1359,39.1819,24235.0
2019-01-30 11:45:00,51.13,51.18,51.11,51.17,29007.0,39.1819,39.2202,39.1666,39.2126,29007.0
2019-01-30 11:50:00,51.18,51.18,51.11,51.13,23538.0,39.2202,39.2202,39.1666,39.1819,23538.0
2019-01-30 11:55:00,51.13,51.14,51.1,51.14,20490.0,39.1819,39.1896,39.1589,39.1896,20490.0
2019-01-30 12:00:00,51.14,51.16,51.11,51.15,34255.0,39.1896,39.2049,39.1666,39.1972,34255.0
2019-01-30 12:05:00,51.15,51.16,51.13,51.15,26416.0,39.1972,39.2049,39.1819,39.1972,26416.0
2019-01-30 12:10:00,51.15,51.18,51.15,51.16,18561.0,39.1972,39.2202,39.1972,39.2049,18561.0
2019-01-30 12:15:00,51.16,51.19,51.14,51.14,23836.0,39.2049,39.2279,39.1896,39.1896,23836.0
2019-01-30 12:20:00,51.15,51.15,51.08,51.08,21615.0,39.1972,39.1972,39.1436,39.1436,21615.0
2019-01-30 12:25:00,51.09,51.12,51.09,51.11,34609.0,39.1513,39.1742,39.1513,39.1666,34609.0
2019-01-30 12:30:00,51.1,51.11,51.04,51.04,37910.0,39.1589,39.1666,39.1129,39.1129,37910.0
2019-01-30 12:35:00,51.05,51.09,51.05,51.07,30460.0,39.1206,39.1513,39.1206,39.1359,30460.0
2019-01-30 12:40:00,51.07,51.07,50.99,51.01,26894.0,39.1359,39.1359,39.0746,39.0899,26894.0
2019-01-30 12:45:00,51.01,51.06,51.01,51.05,19343.0,39.0899,39.1283,39.0899,39.1206,19343.0
2019-01-30 12:50:00,51.05,51.08,51.03,51.04,28588.0,39.1206,39.1436,39.1053,39.1129,28588.0
2019-01-30 12:55:00,51.04,51.06,51.0,51.03,21778.0,39.1129,39.1283,39.0823,39.1053,21778.0
2019-01-30 13:00:00,51.03,51.06,51.01,51.06,22350.0,39.1053,39.1283,39.0899,39.1283,22350.0
2019-01-30 13:05:00,51.07,51.1,51.04,51.1,24951.0,39.1359,39.1589,39.1129,39.1589,24951.0
2019-01-30 13:10:00,51.1,51.1,51.06,51.06,15819.0,39.1589,39.1589,39.1283,39.1283,15819.0
2019-01-30 13:15:00,51.07,51.07,51.0,51.0,23907.0,39.1359,39.1359,39.0823,39.0823,23907.0
2019-01-30 13:20:00,51.0,51.01,50.96,50.99,26425.0,39.0823,39.0899,39.0516,39.0746,26425.0
2019-01-30 13:25:00,50.99,51.01,50.98,51.0,16853.0,39.0746,39.0899,39.067,39.0823,16853.0
2019-01-30 13:30:00,51.01,51.01,50.99,51.0,30217.0,39.0899,39.0899,39.0746,39.0823,30217.0
2019-01-30 13:35:00,51.0,51.01,50.99,51.0,14636.0,39.0823,39.0899,39.0746,39.0823,14636.0
2019-01-30 13:40:00,51.0,51.01,50.99,50.99,14122.0,39.0823,39.0899,39.0746,39.0746,14122.0
2019-01-30 13:45:00,50.99,50.99,50.96,50.98,21334.0,39.0746,39.0746,39.0516,39.067,21334.0
2019-01-30 13:50:00,50.98,51.01,50.97,51.01,40183.0,39.067,39.0899,39.0593,39.0899,40183.0
2019-01-30 13:55:00,51.01,51.01,50.94,50.95,52853.0,39.0899,39.0899,39.0363,39.044,52853.0
2019-01-30 14:00:00,50.95,51.22,50.88,51.16,209065.0,39.044,39.2509,38.9903,39.2049,209065.0
2019-01-30 14:05:00,51.17,51.21,51.13,51.15,62861.0,39.2126,39.2432,39.1819,39.1972,62861.0
2019-01-30 14:10:00,51.15,51.24,51.12,51.22,61481.0,39.1972,39.2662,39.1742,39.2509,61481.0
2019-01-30 14:15:00,51.22,51.3,51.15,51.29,81678.0,39.2509,39.3122,39.1972,39.3045,81678.0
2019-01-30 14:20:00,51.3,51.39,51.3,51.34,91037.0,39.3122,39.3811,39.3122,39.3428,91037.0
2019-01-30 14:25:00,51.32,51.38,51.24,51.26,54343.0,39.3275,39.3735,39.2662,39.2815,54343.0
2019-01-30 14:30:00,51.26,51.29,51.21,51.26,56605.0,39.2815,39.3045,39.2432,39.2815,56605.0
2019-01-30 14:35:00,51.26,51.29,51.18,51.22,41461.0,39.2815,39.3045,39.2202,39.2509,41461.0
2019-01-30 14:40:00,51.21,51.23,51.16,51.21,68532.0,39.2432,39.2585,39.2049,39.2432,68532.0
2019-01-30 14:45:00,51.22,51.3,51.22,51.29,53745.0,39.2509,39.3122,39.2509,39.3045,53745.0
2019-01-30 14:50:00,51.28,51.34,51.22,51.33,77970.0,39.2969,39.3428,39.2509,39.3352,77970.0
2019-01-30 14:55:00,51.33,51.42,51.33,51.42,73405.0,39.3352,39.4041,39.3352,39.4041,73405.0
2019-01-30 15:00:00,51.42,51.43,51.34,51.36,74623.0,39.4041,39.4118,39.3428,39.3582,74623.0
2019-01-30 15:05:00,51.36,51.39,51.33,51.34,70649.0,39.3582,39.3811,39.3352,39.3428,70649.0
2019-01-30 15:10:00,51.33,51.36,51.28,51.35,73218.0,39.3352,39.3582,39.2969,39.3505,73218.0
2019-01-30 15:15:00,51.36,51.39,51.3,51.35,84634.0,39.3582,39.3811,39.3122,39.3505,84634.0
2019-01-30 15:20:00,51.36,51.38,51.23,51.25,62167.0,39.3582,39.3735,39.2585,39.2739,62167.0
2019-01-30 15:25:00,51.25,51.26,51.2,51.21,54524.0,39.2739,39.2815,39.2355,39.2432,54524.0
2019-01-30 15:30:00,51.2,51.21,51.12,51.13,69319.0,39.2355,39.2432,39.1742,39.1819,69319.0
2019-01-30 15:35:00,51.13,51.18,51.11,51.11,92730.0,39.1819,39.2202,39.1666,39.1666,92730.0
2019-01-30 15:40:00,51.11,51.11,51.02,51.1,139277.0,39.1666,39.1666,39.0976,39.1589,139277.0
2019-01-30 15:45:00,51.1,51.15,51.09,51.1,152100.0,39.1589,39.1972,39.1513,39.1589,152100.0
2019-01-30 15:50:00,51.11,51.11,50.97,50.98,168838.0,39.1666,39.1666,39.0593,39.067,168838.0
2019-01-30 15:55:00,50.99,51.11,50.99,51.05,534873.0,39.0746,39.1666,39.0746,39.1206,534873.0
2019-01-31 09:30:00,50.71,50.87,50.51,50.87,131815.0,38.8601,38.9827,38.7068,38.9827,131815.0
2019-01-31 09:35:00,50.88,50.92,50.68,50.7,101754.0,38.9903,39.021,38.8371,38.8524,101754.0
2019-01-31 09:40:00,50.7,50.71,50.53,50.54,79537.0,38.8524,38.8601,38.7221,38.7298,79537.0
2019-01-31 09:45:00,50.54,50.68,50.54,50.65,53604.0,38.7298,38.8371,38.7298,38.8141,53604.0
2019-01-31 09:50:00,50.66,50.7,50.61,50.64,64400.0,38.8217,38.8524,38.7834,38.8064,64400.0
2019-01-31 09:55:00,50.65,50.67,50.56,50.62,80369.0,38.8141,38.8294,38.7451,38.7911,80369.0
2019-01-31 10:00:00,50.61,50.67,50.53,50.55,87499.0,38.7834,38.8294,38.7221,38.7374,87499.0
2019-01-31 10:05:00,50.55,50.62,50.51,50.53,73057.0,38.7374,38.7911,38.7068,38.7221,73057.0
2019-01-31 10:10:00,50.53,50.64,50.53,50.64,63134.0,38.7221,38.8064,38.7221,38.8064,63134.0
2019-01-31 10:15:00,50.64,50.68,50.63,50.68,60945.0,38.8064,38.8371,38.7987,38.8371,60945.0
2019-01-31 10:20:00,50.68,50.68,50.62,50.68,62170.0,38.8371,38.8371,38.7911,38.8371,62170.0
2019-01-31 10:25:00,50.68,50.77,50.67,50.75,69073.0,38.8371,38.906,38.8294,38.8907,69073.0
2019-01-31 10:30:00,50.74,50.84,50.73,50.84,255461.0,38.883,38.9597,38.8754,38.9597,255461.0
2019-01-31 10:35:00,50.84,50.85,50.73,50.75,124761.0,38.9597,38.9673,38.8754,38.8907,124761.0
2019-01-31 10:40:00,50.75,50.89,50.75,50.89,69550.0,38.8907,38.998,38.8907,38.998,69550.0
2019-01-31 10:45:00,50.89,50.89,50.79,50.79,87045.0,38.998,38.998,38.9214,38.9214,87045.0
2019-01-31 10:50:00,50.79,50.83,50.72,50.78,51206.0,38.9214,38.952,38.8677,38.9137,51206.0
2019-01-31 10:55:00,50.77,50.79,50.72,50.75,92459.0,38.906,38.9214,38.8677,38.8907,92459.0
2019-01-31 11:00:00,50.75,50.88,50.7,50.87,64949.0,38.8907,38.9903,38.8524,38.9827,64949.0
2019-01-31 11:05:00,50.87,50.89,50.71,50.71,157042.0,38.9827,38.998,38.8601,38.8601,157042.0
2019-01-31 11:10:00,50.72,50.74,50.67,50.73,53725.0,38.8677,38.883,38.8294,38.8754,53725.0
2019-01-31 11:15:00,50.74,50.74,50.69,50.73,55436.0,38.883,38.883,38.8447,38.8754,55436.0
2019-01-31 11:20:00,50.73,50.8,50.72,50.78,76925.0,38.8754,38.929,38.8677,38.9137,76925.0
2019-01-31 11:25:00,50.77,50.77,50.7,50.7,37729.0,38.906,38.906,38.8524,38.8524,37729.0
2019-01-31 11:30:00,50.7,50.7,50.64,50.68,134900.0,38.8524,38.8524,38.8064,38.8371,134900.0
2019-01-31 11:35:00,50.68,50.68,50.62,50.68,41084.0,38.8371,38.8371,38.7911,38.8371,41084.0
2019-01-31 11:40:00,50.68,50.69,50.65,50.66,48787.0,38.8371,38.8447,38.8141,38.8217,48787.0
2019-01-31 11:45:00,50.66,50.77,50.66,50.76,36592.0,38.8217,38.906,38.8217,38.8984,36592.0
2019-01-31 11:50:00,50.76,50.76,50.7,50.73,99115.0,38.8984,38.8984,38.8524,38.8754,99115.0
2019-01-31 11:55:00,50.74,50.75,50.69,50.69,38359.0,38.883,38.8907,38.8447,38.8447,38359.0
2019-01-31 12:00:00,50.69,50.72,50.67,50.7,58993.0,38.8447,38.8677,38.8294,38.8524,58993.0
2019-01-31 12:05:00,50.7,50.71,50.64,50.68,73012.0,38.8524,38.8601,38.8064,38.8371,73012.0
2019-01-31 12:10:00,50.68,50.69,50.54,50.55,59339.0,38.8371,38.8447,38.7298,38.7374,59339.0
2019-01-31 12:15:00,50.55,50.58,50.51,50.55,53659.0,38.7374,38.7604,38.7068,38.7374,53659.0
2019-01-31 12:20:00,50.55,50.57,50.5,50.56,39781.0,38.7374,38.7528,38.6991,38.7451,39781.0
2019-01-31 12:25:00,50.56,50.57,50.52,50.55,46525.0,38.7451,38.7528,38.7144,38.7374,46525.0
2019-01-31 12:30:00,50.55,50.68,50.55,50.68,60227.0,38.7374,38.8371,38.7374,38.8371,60227.0
2019-01-31 12:35:00,50.68,50.78,50.68,50.77,37947.0,38.8371,38.9137,38.8371,38.906,37947.0
2019-01-31 12:40:00,50.78,50.8,50.69,50.7,57903.0,38.9137,38.929,38.8447,38.8524,57903.0
2019-01-31 12:45:00,50.7,50.78,50.7,50.73,43561.0,38.8524,38.9137,38.8524,38.8754,43561.0
2019-01-31 12:50:00,50.72,50.75,50.7,50.74,140337.0,38.8677,38.8907,38.8524,38.883,140337.0
2019-01-31 12:55:00,50.74,50.78,50.73,50.74,42623.0,38.883,38.9137,38.8754,38.883,42623.0
2019-01-31 13:00:00,50.74,50.77,50.72,50.73,39962.0,38.883,38.906,38.8677,38.8754,39962.0
2019-01-31 13:05:00,50.73,50.81,50.73,50.8,37282.0,38.8754,38.9367,38.8754,38.929,37282.0
2019-01-31 13:10:00,50.8,50.81,50.77,50.79,46990.0,38.929,38.9367,38.906,38.9214,46990.0
2019-01-31 13:15:00,50.78,50.81,50.78,50.8,56134.0,38.9137,38.9367,38.9137,38.929,56134.0
2019-01-31 13:20:00,50.8,50.85,50.8,50.85,37153.0,38.929,38.9673,38.929,38.9673,37153.0
2019-01-31 13:25:00,50.85,50.9,50.85,50.88,73155.0,38.9673,39.0057,38.9673,38.9903,73155.0
2019-01-31 13:30:00,50.88,50.91,50.86,50.91,50205.0,38.9903,39.0133,38.975,39.0133,50205.0
2019-01-31 13:35:00,50.91,50.99,50.91,50.98,52443.0,39.0133,39.0746,39.0133,39.067,52443.0
2019-01-31 13:40:00,50.98,51.05,50.98,51.04,61528.0,39.067,39.1206,39.067,39.1129,61528.0
2019-01-31 13:45:00,51.04,51.05,51.0,51.04,136203.0,39.1129,39.1206,39.0823,39.1129,136203.0
2019-01-31 13:50:00,51.04,51.07,51.02,51.05,68839.0,39.1129,39.1359,39.0976,39.1206,68839.0
2019-01-31 13:55:00,51.05,51.13,51.05,51.13,42545.0,39.1206,39.1819,39.1206,39.1819,42545.0
2019-01-31 14:00:00,51.13,51.16,51.12,51.14,68538.0,39.1819,39.2049,39.1742,39.1896,68538.0
2019-01-31 14:05:00,51.14,51.19,51.14,51.15,63323.0,39.1896,39.2279,39.1896,39.1972,63323.0
2019-01-31 14:10:00,51.15,51.16,51.06,51.07,68989.0,39.1972,39.2049,39.1283,39.1359,68989.0
2019-01-31 14:15:00,51.07,51.08,51.04,51.07,57011.0,39.1359,39.1436,39.1129,39.1359,57011.0
2019-01-31 14:20:00,51.06,51.15,51.05,51.15,70976.0,39.1283,39.1972,39.1206,39.1972,70976.0
2019-01-31 14:25:00,51.15,51.17,51.12,51.16,50837.0,39.1972,39.2126,39.1742,39.2049,50837.0
2019-01-31 14:30:00,51.15,51.18,51.13,51.15,63754.0,39.1972,39.2202,39.1819,39.1972,63754.0
2019-01-31 14:35:00,51.15,51.17,51.12,51.14,52186.0,39.1972,39.2126,39.1742,39.1896,52186.0
2019-01-31 14:40:00,51.15,51.17,51.14,51.16,42502.0,39.1972,39.2126,39.1896,39.2049,42502.0
2019-01-31 14:45:00,51.16,51.24,51.15,51.24,67579.0,39.2049,39.2662,39.1972,39.2662,67579.0
2019-01-31 14:50:00,51.23,51.28,51.22,51.28,105498.0,39.2585,39.2969,39.2509,39.2969,105498.0
2019-01-31 14:55:00,51.28,51.33,51.27,51.33,87747.0,39.2969,39.3352,39.2892,39.3352,87747.0
2019-01-31 15:00:00,51.32,51.33,51.22,51.25,120733.0,39.3275,39.3352,39.2509,39.2739,120733.0
2019-01-31 15:05:00,51.24,51.3,51.23,51.28,76865.0,39.2662,39.3122,39.2585,39.2969,76865.0
2019-01-31 15:10:00,51.27,51.28,51.18,51.2,93002.0,39.2892,39.2969,39.2202,39.2355,93002.0
2019-01-31 15:15:00,51.2,51.24,51.13,51.13,129873.0,39.2355,39.2662,39.1819,39.1819,129873.0
2019-01-31 15:20:00,51.13,51.15,51.09,51.15,113785.0,39.1819,39.1972,39.1513,39.1972,113785.0
2019-01-31 15:25:00,51.15,51.18,51.13,51.15,76111.0,39.1972,39.2202,39.1819,39.1972,76111.0
2019-01-31 15:30:00,51.16,51.22,51.15,51.18,107025.0,39.2049,39.2509,39.1972,39.2202,107025.0
2019-01-31 15:35:00,51.19,51.2,51.13,51.14,118879.0,39.2279,39.2355,39.1819,39.1896,118879.0
2019-01-31 15:40:00,51.14,51.18,51.13,51.14,159755.0,39.1896,39.2202,39.1819,39.1896,159755.0
2019-01-31 15:45:00,51.14,51.16,51.08,51.09,232400.0,39.1896,39.2049,39.1436,39.1513,232400.0
2019-01-31 15:50:00,51.09,51.2,51.08,51.2,189686.0,39.1513,39.2355,39.1436,39.2355,189686.0
2019-01-31 15:55:00,51.2,51.23,51.15,51.15,576313.0,39.2355,39.2585,39.1972,39.1972,576313.0
2019-02-01 09:30:00,51.26,51.46,51.2,51.38,166464.0,39.2815,39.4348,39.2355,39.3735,166464.0
2019-02-01 09:35:00,51.4,51.46,51.34,51.44,62630.0,39.3888,39.4348,39.3428,39.4195,62630.0
2019-02-01 09:40:00,51.44,51.47,51.35,51.4,100044.0,39.4195,39.4425,39.3505,39.3888,100044.0
2019-02-01 09:45:00,51.4,51.47,51.33,51.4,51570.0,39.3888,39.4425,39.3352,39.3888,51570.0
2019-02-01 09:50:00,51.38,51.38,51.23,51.3,47151.0,39.3735,39.3735,39.2585,39.3122,47151.0
2019-02-01 09:55:00,51.29,51.33,51.21,51.26,31700.0,39.3045,39.3352,39.2432,39.2815,31700.0
2019-02-01 10:00:00,51.26,51.4,51.22,51.36,109945.0,39.2815,39.3888,39.2509,39.3582,109945.0
2019-02-01 10:05:00,51.36,51.39,51.3,51.36,41582.0,39.3582,39.3811,39.3122,39.3582,41582.0
2019-02-01 10:10:00,51.35,51.49,51.34,51.49,42862.0,39.3505,39.4578,39.3428,39.4578,42862.0
2019-02-01 10:15:00,51.49,51.61,51.48,51.52,59654.0,39.4578,39.5497,39.4501,39.4808,59654.0
2019-02-01 10:20:00,51.52,51.52,51.44,51.48,30506.0,39.4808,39.4808,39.4195,39.4501,30506.0
2019-02-01 10:25:00,51.48,51.51,51.43,51.44,37549.0,39.4501,39.4731,39.4118,39.4195,37549.0
2019-02-01 10:30:00,51.44,51.48,51.4,51.43,74417.0,39.4195,39.4501,39.3888,39.4118,74417.0
2019-02-01 10:35:00,51.43,51.46,51.39,51.44,38715.0,39.4118,39.4348,39.3811,39.4195,38715.0
2019-02-01 10:40:00,51.43,51.47,51.41,51.43,112562.0,39.4118,39.4425,39.3965,39.4118,112562.0
2019-02-01 10:45:00,51.43,51.46,51.39,51.39,27087.0,39.4118,39.4348,39.3811,39.3811,27087.0
2019-02-01 10:50:00,51.39,51.52,51.38,51.46,116043.0,39.3811,39.4808,39.3735,39.4348,116043.0
2019-02-01 10:55:00,51.47,51.49,51.4,51.42,38555.0,39.4425,39.4578,39.3888,39.4041,38555.0
2019-02-01 11:00:00,51.41,51.43,51.35,51.4,42792.0,39.3965,39.4118,39.3505,39.3888,42792.0
2019-02-01 11:05:00,51.39,51.43,51.37,51.4,46405.0,39.3811,39.4118,39.3658,39.3888,46405.0
2019-02-01 11:10:00,51.4,51.41,51.32,51.35,37960.0,39.3888,39.3965,39.3275,39.3505,37960.0
2019-02-01 11:15:00,51.34,51.39,51.33,51.33,27014.0,39.3428,39.3811,39.3352,39.3352,27014.0
2019-02-01 11:20:00,51.34,51.42,51.33,51.37,34593.0,39.3428,39.4041,39.3352,39.3658,34593.0
2019-02-01 11:25:00,51.37,51.54,51.37,51.53,68580.0,39.3658,39.4961,39.3658,39.4884,68580.0
2019-02-01 11:30:00,51.53,51.53,51.43,51.49,35148.0,39.4884,39.4884,39.4118,39.4578,35148.0
2019-02-01 11:35:00,51.49,51.54,51.43,51.44,33017.0,39.4578,39.4961,39.4118,39.4195,33017.0
2019-02-01 11:40:00,51.44,51.52,51.44,51.48,39797.0,39.4195,39.4808,39.4195,39.4501,39797.0
2019-02-01 11:45:00,51.48,51.49,51.45,51.47,23565.0,39.4501,39.4578,39.4271,39.4425,23565.0
2019-02-01 11:50:00,51.47,51.49,51.46,51.48,15973.0,39.4425,39.4578,39.4348,39.4501,15973.0
2019-02-01 11:55:00,51.47,51.49,51.46,51.49,25378.0,39.4425,39.4578,39.4348,39.4578,25378.0
2019-02-01 12:00:00,51.49,51.5,51.45,51.48,45677.0,39.4578,39.4654,39.4271,39.4501,45677.0
2019-02-01 12:05:00,51.47,51.49,51.44,51.45,19601.0,39.4425,39.4578,39.4195,39.4271,19601.0
2019-02-01 12:10:00,51.44,51.45,51.4,51.41,25488.0,39.4195,39.4271,39.3888,39.3965,25488.0
2019-02-01 12:15:00,51.41,51.42,51.39,51.4,20189.0,39.3965,39.4041,39.3811,39.3888,20189.0
2019-02-01 12:20:00,51.41,51.42,51.33,51.33,31007.0,39.3965,39.4041,39.3352,39.3352,31007.0
2019-02-01 12:25:00,51.33,51.38,51.31,51.36,32053.0,39.3352,39.3735,39.3198,39.3582,32053.0
2019-02-01 12:30:00,51.36,51.36,51.32,51.35,42365.0,39.3582,39.3582,39.3275,39.3505,42365.0
2019-02-01 12:35:00,51.35,51.37,51.29,51.29,29787.0,39.3505,39.3658,39.3045,39.3045,29787.0
2019-02-01 12:40:00,51.29,51.34,51.28,51.32,23535.0,39.3045,39.3428,39.2969,39.3275,23535.0
2019-02-01 12:45:00,51.33,51.34,51.29,51.34,20146.0,39.3352,39.3428,39.3045,39.3428,20146.0
2019-02-01 12:50:00,51.34,51.35,51.31,51.31,15146.0,39.3428,39.3505,39.3198,39.3198,15146.0
2019-02-01 12:55:00,51.31,51.36,51.3,51.32,31372.0,39.3198,39.3582,39.3122,39.3275,31372.0
2019-02-01 13:00:00,51.33,51.34,51.31,51.32,22023.0,39.3352,39.3428,39.3198,39.3275,22023.0
2019-02-01 13:05:00,51.32,51.32,51.28,51.32,25467.0,39.3275,39.3275,39.2969,39.3275,25467.0
2019-02-01 13:10:00,51.32,51.33,51.27,51.28,24196.0,39.3275,39.3352,39.2892,39.2969,24196.0
2019-02-01 13:15:00,51.27,51.3,51.24,51.29,38527.0,39.2892,39.3122,39.2662,39.3045,38527.0
2019-02-01 13:20:00,51.3,51.31,51.27,51.28,20131.0,39.3122,39.3198,39.2892,39.2969,20131.0
2019-02-01 13:25:00,51.28,51.31,51.28,51.28,23290.0,39.2969,39.3198,39.2969,39.2969,23290.0
2019-02-01 13:30:00,51.28,51.33,51.27,51.3,23316.0,39.2969,39.3352,39.2892,39.3122,23316.0
2019-02-01 13:35:00,51.3,51.32,51.3,51.31,17926.0,39.3122,39.3275,39.3122,39.3198,17926.0
2019-02-01 13:40:00,51.31,51.32,51.28,51.28,18403.0,39.3198,39.3275,39.2969,39.2969,18403.0
2019-02-01 13:45:00,51.28,51.28,51.22,51.28,32650.0,39.2969,39.2969,39.2509,39.2969,32650.0
2019-02-01 13:50:00,51.29,51.29,51.25,51.27,22186.0,39.3045,39.3045,39.2739,39.2892,22186.0
2019-02-01 13:55:00,51.27,51.28,51.24,51.26,28835.0,39.2892,39.2969,39.2662,39.2815,28835.0
2019-02-01 14:00:00,51.26,51.26,51.16,51.16,44248.0,39.2815,39.2815,39.2049,39.2049,44248.0
2019-02-01 14:05:00,51.16,51.2,51.15,51.16,34479.0,39.2049,39.2355,39.1972,39.2049,34479.0
2019-02-01 14:10:00,51.16,51.17,51.12,51.15,26567.0,39.2049,39.2126,39.1742,39.1972,26567.0
2019-02-01 14:15:00,51.16,51.16,51.09,51.11,49834.0,39.2049,39.2049,39.1513,39.1666,49834.0
2019-02-01 14:20:00,51.11,51.13,51.09,51.1,29695.0,39.1666,39.1819,39.1513,39.1589,29695.0
2019-02-01 14:25:00,51.09,51.13,51.07,51.12,29396.0,39.1513,39.1819,39.1359,39.1742,29396.0
2019-02-01 14:30:00,51.11,51.19,51.1,51.17,47960.0,39.1666,39.2279,39.1589,39.2126,47960.0
2019-02-01 14:35:00,51.16,51.2,51.12,51.16,67929.0,39.2049,39.2355,39.1742,39.2049,67929.0
2019-02-01 14:40:00,51.16,51.23,51.15,51.22,37567.0,39.2049,39.2585,39.1972,39.2509,37567.0
2019-02-01 14:45:00,51.22,51.22,51.16,51.16,38186.0,39.2509,39.2509,39.2049,39.2049,38186.0
2019-02-01 14:50:00,51.17,51.19,51.07,51.08,52329.0,39.2126,39.2279,39.1359,39.1436,52329.0
2019-02-01 14:55:00,51.08,51.12,51.04,51.12,30006.0,39.1436,39.1742,39.1129,39.1742,30006.0
2019-02-01 15:00:00,51.11,51.12,51.04,51.05,33208.0,39.1666,39.1742,39.1129,39.1206,33208.0
2019-02-01 15:05:00,51.05,51.07,51.02,51.04,40057.0,39.1206,39.1359,39.0976,39.1129,40057.0
2019-02-01 15:10:00,51.04,51.08,51.01,51.05,35124.0,39.1129,39.1436,39.0899,39.1206,35124.0
2019-02-01 15:15:00,51.05,51.14,51.04,51.12,37746.0,39.1206,39.1896,39.1129,39.1742,37746.0
2019-02-01 15:20:00,51.12,51.15,51.11,51.14,23917.0,39.1742,39.1972,39.1666,39.1896,23917.0
2019-02-01 15:25:00,51.15,51.18,51.13,51.18,41554.0,39.1972,39.2202,39.1819,39.2202,41554.0
2019-02-01 15:30:00,51.18,51.2,51.16,51.19,36744.0,39.2202,39.2355,39.2049,39.2279,36744.0
2019-02-01 15:35:00,51.19,51.26,51.18,51.23,57905.0,39.2279,39.2815,39.2202,39.2585,57905.0
2019-02-01 15:40:00,51.23,51.23,51.21,51.22,55232.0,39.2585,39.2585,39.2432,39.2509,55232.0
2019-02-01 15:45:00,51.22,51.24,51.19,51.21,77242.0,39.2509,39.2662,39.2279,39.2432,77242.0
2019-02-01 15:50:00,51.2,51.21,51.16,51.18,67539.0,39.2355,39.2432,39.2049,39.2202,67539.0
2019-02-01 15:55:00,51.18,51.31,51.17,51.27,294566.0,39.2202,39.3198,39.2126,39.2892,294566.0
2019-02-04 09:30:00,51.21,51.28,51.14,51.21,59140.0,39.2432,39.2969,39.1896,39.2432,59140.0
2019-02-04 09:35:00,51.21,51.33,51.19,51.25,36770.0,39.2432,39.3352,39.2279,39.2739,36770.0
2019-02-04 09:40:00,51.25,51.27,51.13,51.14,28213.0,39.2739,39.2892,39.1819,39.1896,28213.0
2019-02-04 09:45:00,51.14,51.23,51.11,51.22,14396.0,39.1896,39.2585,39.1666,39.2509,14396.0
2019-02-04 09:50:00,51.23,51.27,51.18,51.26,21629.0,39.2585,39.2892,39.2202,39.2815,21629.0
2019-02-04 09:55:00,51.26,51.27,51.17,51.19,20636.0,39.2815,39.2892,39.2126,39.2279,20636.0
2019-02-04 10:00:00,51.2,51.2,51.06,51.08,41140.0,39.2355,39.2355,39.1283,39.1436,41140.0
2019-02-04 10:05:00,51.08,51.12,51.02,51.1,29060.0,39.1436,39.1742,39.0976,39.1589,29060.0
2019-02-04 10:10:00,51.11,51.18,51.1,51.14,15455.0,39.1666,39.2202,39.1589,39.1896,15455.0
2019-02-04 10:15:00,51.13,51.15,51.11,51.15,17678.0,39.1819,39.1972,39.1666,39.1972,17678.0
2019-02-04 10:20:00,51.14,51.18,51.09,51.09,25825.0,39.1896,39.2202,39.1513,39.1513,25825.0
2019-02-04 10:25:00,51.08,51.1,51.05,51.08,32044.0,39.1436,39.1589,39.1206,39.1436,32044.0
2019-02-04 10:30:00,51.07,51.09,51.03,51.07,24756.0,39.1359,39.1513,39.1053,39.1359,24756.0
2019-02-04 10:35:00,51.07,51.08,51.01,51.02,36445.0,39.1359,39.1436,39.0899,39.0976,36445.0
2019-02-04 10:40:00,51.01,51.05,51.0,51.01,29481.0,39.0899,39.1206,39.0823,39.0899,29481.0
2019-02-04 10:45:00,51.02,51.04,50.98,51.04,28867.0,39.0976,39.1129,39.067,39.1129,28867.0
2019-02-04 10:50:00,51.04,51.07,51.03,51.06,31374.0,39.1129,39.1359,39.1053,39.1283,31374.0
2019-02-04 10:55:00,51.06,51.13,51.05,51.13,42768.0,39.1283,39.1819,39.1206,39.1819,42768.0
2019-02-04 11:00:00,51.11,51.2,51.09,51.2,37181.0,39.1666,39.2355,39.1513,39.2355,37181.0
2019-02-04 11:05:00,51.19,51.2,51.15,51.16,32439.0,39.2279,39.2355,39.1972,39.2049,32439.0
2019-02-04 11:10:00,51.15,51.16,51.12,51.15,42992.0,39.1972,39.2049,39.1742,39.1972,42992.0
2019-02-04 11:15:00,51.15,51.19,51.14,51.18,31921.0,39.1972,39.2279,39.1896,39.2202,31921.0
2019-02-04 11:20:00,51.18,51.19,51.14,51.15,39957.0,39.2202,39.2279,39.1896,39.1972,39957.0
2019-02-04 11:25:00,51.16,51.2,51.15,51.19,20901.0,39.2049,39.2355,39.1972,39.2279,20901.0
2019-02-04 11:30:00,51.19,51.23,51.18,51.23,31261.0,39.2279,39.2585,39.2202,39.2585,31261.0
2019-02-04 11:35:00,51.22,51.25,51.21,51.23,27110.0,39.2509,39.2739,39.2432,39.2585,27110.0
2019-02-04 11:40:00,51.23,51.24,51.22,51.22,23739.0,39.2585,39.2662,39.2509,39.2509,23739.0
2019-02-04 11:45:00,51.23,51.27,51.21,51.27,26352.0,39.2585,39.2892,39.2432,39.2892,26352.0
2019-02-04 11:50:00,51.28,51.3,51.26,51.28,45290.0,39.2969,39.3122,39.2815,39.2969,45290.0
2019-02-04 11:55:00,51.28,51.29,51.25,51.28,21948.0,39.2969,39.3045,39.2739,39.2969,21948.0
2019-02-04 12:00:00,51.28,51.3,51.27,51.28,11578.0,39.2969,39.3122,39.2892,39.2969,11578.0
2019-02-04 12:05:00,51.27,51.29,51.27,51.29,20271.0,39.2892,39.3045,39.2892,39.3045,20271.0
2019-02-04 12:10:00,51.29,51.3,51.28,51.3,14619.0,39.3045,39.3122,39.2969,39.3122,14619.0
2019-02-04 12:15:00,51.3,51.32,51.29,51.32,15887.0,39.3122,39.3275,39.3045,39.3275,15887.0
2019-02-04 12:20:00,51.31,51.32,51.3,51.3,19953.0,39.3198,39.3275,39.3122,39.3122,19953.0
2019-02-04 12:25:00,51.3,51.31,51.3,51.3,18150.0,39.3122,39.3198,39.3122,39.3122,18150.0
2019-02-04 12:30:00,51.3,51.31,51.28,51.29,33582.0,39.3122,39.3198,39.2969,39.3045,33582.0
2019-02-04 12:35:00,51.29,51.31,51.26,51.28,26900.0,39.3045,39.3198,39.2815,39.2969,26900.0
2019-02-04 12:40:00,51.28,51.3,51.26,51.27,25211.0,39.2969,39.3122,39.2815,39.2892,25211.0
2019-02-04 12:45:00,51.27,51.27,51.2,51.21,20818.0,39.2892,39.2892,39.2355,39.2432,20818.0
2019-02-04 12:50:00,51.21,51.25,51.2,51.25,17633.0,39.2432,39.2739,39.2355,39.2739,17633.0
2019-02-04 12:55:00,51.25,51.26,51.2,51.21,17401.0,39.2739,39.2815,39.2355,39.2432,17401.0
2019-02-04 13:00:00,51.21,51.29,51.21,51.28,36025.0,39.2432,39.3045,39.2432,39.2969,36025.0
2019-02-04 13:05:00,51.29,51.29,51.27,51.28,17805.0,39.3045,39.3045,39.2892,39.2969,17805.0
2019-02-04 13:10:00,51.28,51.28,51.24,51.24,13853.0,39.2969,39.2969,39.2662,39.2662,13853.0
2019-02-04 13:15:00,51.25,51.27,51.24,51.24,35047.0,39.2739,39.2892,39.2662,39.2662,35047.0
2019-02-04 13:20:00,51.24,51.26,51.23,51.24,21628.0,39.2662,39.2815,39.2585,39.2662,21628.0
2019-02-04 13:25:00,51.24,51.25,51.21,51.22,13880.0,39.2662,39.2739,39.2432,39.2509,13880.0
2019-02-04 13:30:00,51.21,51.23,51.21,51.21,17469.0,39.2432,39.2585,39.2432,39.2432,17469.0
2019-02-04 13:35:00,51.22,51.23,51.2,51.21,16155.0,39.2509,39.2585,39.2355,39.2432,16155.0
2019-02-04 13:40:00,51.21,51.23,51.2,51.23,16124.0,39.2432,39.2585,39.2355,39.2585,16124.0
2019-02-04 13:45:00,51.23,51.32,51.23,51.32,18263.0,39.2585,39.3275,39.2585,39.3275,18263.0
2019-02-04 13:50:00,51.32,51.34,51.31,51.34,19276.0,39.3275,39.3428,39.3198,39.3428,19276.0
2019-02-04 13:55:00,51.33,51.34,51.32,51.33,22745.0,39.3352,39.3428,39.3275,39.3352,22745.0
2019-02-04 14:00:00,51.34,51.35,51.32,51.32,21967.0,39.3428,39.3505,39.3275,39.3275,21967.0
2019-02-04 14:05:00,51.33,51.36,51.32,51.35,27474.0,39.3352,39.3582,39.3275,39.3505,27474.0
2019-02-04 14:10:00,51.36,51.36,51.31,51.32,47261.0,39.3582,39.3582,39.3198,39.3275,47261.0
2019-02-04 14:15:00,51.31,51.33,51.24,51.25,87942.0,39.3198,39.3352,39.2662,39.2739,87942.0
2019-02-04 14:20:00,51.25,51.28,51.22,51.25,46331.0,39.2739,39.2969,39.2509,39.2739,46331.0
2019-02-04 14:25:00,51.25,51.32,51.25,51.32,53762.0,39.2739,39.3275,39.2739,39.3275,53762.0
2019-02-04 14:30:00,51.32,51.35,51.3,51.3,34006.0,39.3275,39.3505,39.3122,39.3122,34006.0
2019-02-04 14:35:00,51.3,51.32,51.28,51.29,18481.0,39.3122,39.3275,39.2969,39.3045,18481.0
2019-02-04 14:40:00,51.29,51.29,51.28,51.29,14891.0,39.3045,39.3045,39.2969,39.3045,14891.0
2019-02-04 14:45:00,51.28,51.29,51.26,51.27,34706.0,39.2969,39.3045,39.2815,39.2892,34706.0
2019-02-04 14:50:00,51.27,51.28,51.25,51.28,22453.0,39.2892,39.2969,39.2739,39.2969,22453.0
2019-02-04 14:55:00,51.28,51.32,51.28,51.3,18391.0,39.2969,39.3275,39.2969,39.3122,18391.0
2019-02-04 15:00:00,51.29,51.3,51.26,51.3,35531.0,39.3045,39.3122,39.2815,39.3122,35531.0
2019-02-04 15:05:00,51.3,51.37,51.28,51.36,64328.0,39.3122,39.3658,39.2969,39.3582,64328.0
2019-02-04 15:10:00,51.37,51.43,51.36,51.41,80707.0,39.3658,39.4118,39.3582,39.3965,80707.0
2019-02-04 15:15:00,51.4,51.43,51.4,51.42,35031.0,39.3888,39.4118,39.3888,39.4041,35031.0
2019-02-04 15:20:00,51.41,51.43,51.4,51.43,42134.0,39.3965,39.4118,39.3888,39.4118,42134.0
2019-02-04 15:25:00,51.43,51.45,51.42,51.45,76827.0,39.4118,39.4271,39.4041,39.4271,76827.0
2019-02-04 15:30:00,51.44,51.47,51.42,51.45,105397.0,39.4195,39.4425,39.4041,39.4271,105397.0
2019-02-04 15:35:00,51.45,51.48,51.43,51.48,60304.0,39.4271,39.4501,39.4118,39.4501,60304.0
2019-02-04 15:40:00,51.48,51.53,51.47,51.48,102656.0,39.4501,39.4884,39.4425,39.4501,102656.0
2019-02-04 15:45:00,51.49,51.49,51.45,51.46,61259.0,39.4578,39.4578,39.4271,39.4348,61259.0
2019-02-04 15:50:00,51.45,51.5,51.45,51.5,105464.0,39.4271,39.4654,39.4271,39.4654,105464.0
2019-02-04 15:55:00,51.5,51.57,51.48,51.57,311104.0,39.4654,39.5191,39.4501,39.5191,311104.0
2019-02-05 09:30:00,51.61,51.65,51.45,51.55,87686.0,39.5497,39.5804,39.4271,39.5038,87686.0
2019-02-05 09:35:00,51.56,51.59,51.49,51.55,37476.0,39.5114,39.5344,39.4578,39.5038,37476.0
2019-02-05 09:40:00,51.56,51.57,51.46,51.49,41862.0,39.5114,39.5191,39.4348,39.4578,41862.0
2019-02-05 09:45:00,51.5,51.52,51.4,51.42,43020.0,39.4654,39.4808,39.3888,39.4041,43020.0
2019-02-05 09:50:00,51.42,51.46,51.39,51.41,40771.0,39.4041,39.4348,39.3811,39.3965,40771.0
2019-02-05 09:55:00,51.4,51.41,51.32,51.4,60796.0,39.3888,39.3965,39.3275,39.3888,60796.0
2019-02-05 10:00:00,51.4,51.4,51.27,51.27,77954.0,39.3888,39.3888,39.2892,39.2892,77954.0
2019-02-05 10:05:00,51.27,51.29,51.24,51.24,45618.0,39.2892,39.3045,39.2662,39.2662,45618.0
2019-02-05 10:10:00,51.24,51.26,51.15,51.18,93184.0,39.2662,39.2815,39.1972,39.2202,93184.0
2019-02-05 10:15:00,51.18,51.21,51.14,51.15,53581.0,39.2202,39.2432,39.1896,39.1972,53581.0
2019-02-05 10:20:00,51.15,51.16,51.08,51.08,47486.0,39.1972,39.2049,39.1436,39.1436,47486.0
2019-02-05 10:25:00,51.08,51.12,51.07,51.11,32746.0,39.1436,39.1742,39.1359,39.1666,32746.0
2019-02-05 10:30:00,51.12,51.19,51.11,51.11,49684.0,39.1742,39.2279,39.1666,39.1666,49684.0
2019-02-05 10:35:00,51.1,51.14,51.05,51.05,47889.0,39.1589,39.1896,39.1206,39.1206,47889.0
2019-02-05 10:40:00,51.05,51.12,51.05,51.11,25502.0,39.1206,39.1742,39.1206,39.1666,25502.0
2019-02-05 10:45:00,51.11,51.14,51.09,51.13,42816.0,39.1666,39.1896,39.1513,39.1819,42816.0
2019-02-05 10:50:00,51.13,51.24,51.12,51.23,44835.0,39.1819,39.2662,39.1742,39.2585,44835.0
2019-02-05 10:55:00,51.22,51.28,51.22,51.26,43835.0,39.2509,39.2969,39.2509,39.2815,43835.0
2019-02-05 11:00:00,51.27,51.37,51.26,51.36,84762.0,39.2892,39.3658,39.2815,39.3582,84762.0
2019-02-05 11:05:00,51.37,51.42,51.36,51.41,94647.0,39.3658,39.4041,39.3582,39.3965,94647.0
2019-02-05 11:10:00,51.42,51.44,51.38,51.38,53913.0,39.4041,39.4195,39.3735,39.3735,53913.0
2019-02-05 11:15:00,51.38,51.38,51.33,51.33,32919.0,39.3735,39.3735,39.3352,39.3352,32919.0
2019-02-05 11:20:00,51.33,51.33,51.27,51.28,30555.0,39.3352,39.3352,39.2892,39.2969,30555.0
2019-02-05 11:25:00,51.27,51.28,51.2,51.22,41060.0,39.2892,39.2969,39.2355,39.2509,41060.0
2019-02-05 11:30:00,51.21,51.24,51.2,51.23,49735.0,39.2432,39.2662,39.2355,39.2585,49735.0
2019-02-05 11:35:00,51.24,51.31,51.24,51.25,25308.0,39.2662,39.3198,39.2662,39.2739,25308.0
2019-02-05 11:40:00,51.24,51.31,51.24,51.26,26868.0,39.2662,39.3198,39.2662,39.2815,26868.0
2019-02-05 11:45:00,51.27,51.27,51.21,51.24,23933.0,39.2892,39.2892,39.2432,39.2662,23933.0
2019-02-05 11:50:00,51.24,51.25,51.18,51.21,22189.0,39.2662,39.2739,39.2202,39.2432,22189.0
2019-02-05 11:55:00,51.21,51.26,51.21,51.22,20092.0,39.2432,39.2815,39.2432,39.2509,20092.0
2019-02-05 12:00:00,51.23,51.29,51.2,51.27,19438.0,39.2585,39.3045,39.2355,39.2892,19438.0
2019-02-05 12:05:00,51.27,51.28,51.19,51.2,17567.0,39.2892,39.2969,39.2279,39.2355,17567.0
2019-02-05 12:10:00,51.19,51.23,51.17,51.2,17359.0,39.2279,39.2585,39.2126,39.2355,17359.0
2019-02-05 12:15:00,51.2,51.22,51.14,51.14,29544.0,39.2355,39.2509,39.1896,39.1896,29544.0
2019-02-05 12:20:00,51.14,51.19,51.12,51.19,23503.0,39.1896,39.2279,39.1742,39.2279,23503.0
2019-02-05 12:25:00,51.18,51.22,51.17,51.2,22865.0,39.2202,39.2509,39.2126,39.2355,22865.0
2019-02-05 12:30:00,51.2,51.26,51.18,51.26,23908.0,39.2355,39.2815,39.2202,39.2815,23908.0
2019-02-05 12:35:00,51.25,51.31,51.23,51.3,15972.0,39.2739,39.3198,39.2585,39.3122,15972.0
2019-02-05 12:40:00,51.31,51.31,51.27,51.28,16583.0,39.3198,39.3198,39.2892,39.2969,16583.0
2019-02-05 12:45:00,51.28,51.29,51.24,51.25,23629.0,39.2969,39.3045,39.2662,39.2739,23629.0
2019-02-05 12:50:00,51.25,51.26,51.23,51.24,18631.0,39.2739,39.2815,39.2585,39.2662,18631.0
2019-02-05 12:55:00,51.23,51.26,51.14,51.16,23693.0,39.2585,39.2815,39.1896,39.2049,23693.0
2019-02-05 13:00:00,51.16,51.21,51.16,51.19,32212.0,39.2049,39.2432,39.2049,39.2279,32212.0
2019-02-05 13:05:00,51.18,51.19,51.14,51.14,30991.0,39.2202,39.2279,39.1896,39.1896,30991.0
2019-02-05 13:10:00,51.15,51.18,51.14,51.15,24890.0,39.1972,39.2202,39.1896,39.1972,24890.0
2019-02-05 13:15:00,51.15,51.17,51.13,51.17,15240.0,39.1972,39.2126,39.1819,39.2126,15240.0
2019-02-05 13:20:00,51.17,51.22,51.16,51.22,45583.0,39.2126,39.2509,39.2049,39.2509,45583.0
2019-02-05 13:25:00,51.23,51.24,51.19,51.2,17775.0,39.2585,39.2662,39.2279,39.2355,17775.0
2019-02-05 13:30:00,51.21,51.22,51.2,51.2,21481.0,39.2432,39.2509,39.2355,39.2355,21481.0
2019-02-05 13:35:00,51.21,51.22,51.15,51.16,22461.0,39.2432,39.2509,39.1972,39.2049,22461.0
2019-02-05 13:40:00,51.16,51.18,51.14,51.15,24234.0,39.2049,39.2202,39.1896,39.1972,24234.0
2019-02-05 13:45:00,51.16,51.19,51.15,51.15,30520.0,39.2049,39.2279,39.1972,39.1972,30520.0
2019-02-05 13:50:00,51.16,51.18,51.13,51.17,23449.0,39.2049,39.2202,39.1819,39.2126,23449.0
2019-02-05 13:55:00,51.18,51.19,51.17,51.17,13211.0,39.2202,39.2279,39.2126,39.2126,13211.0
2019-02-05 14:00:00,51.17,51.25,51.15,51.25,43762.0,39.2126,39.2739,39.1972,39.2739,43762.0
2019-02-05 14:05:00,51.25,51.27,51.22,51.24,39949.0,39.2739,39.2892,39.2509,39.2662,39949.0
2019-02-05 14:10:00,51.25,51.3,51.24,51.29,23117.0,39.2739,39.3122,39.2662,39.3045,23117.0
2019-02-05 14:15:00,51.3,51.3,51.25,51.28,21367.0,39.3122,39.3122,39.2739,39.2969,21367.0
2019-02-05 14:20:00,51.28,51.28,51.24,51.27,32242.0,39.2969,39.2969,39.2662,39.2892,32242.0
2019-02-05 14:25:00,51.27,51.31,51.27,51.3,26869.0,39.2892,39.3198,39.2892,39.3122,26869.0
2019-02-05 14:30:00,51.3,51.32,51.29,51.29,25208.0,39.3122,39.3275,39.3045,39.3045,25208.0
2019-02-05 14:35:00,51.28,51.28,51.26,51.27,20917.0,39.2969,39.2969,39.2815,39.2892,20917.0
2019-02-05 14:40:00,51.27,51.35,51.24,51.34,86099.0,39.2892,39.3505,39.2662,39.3428,86099.0
2019-02-05 14:45:00,51.34,51.37,51.33,51.35,25087.0,39.3428,39.3658,39.3352,39.3505,25087.0
2019-02-05 14:50:00,51.36,51.38,51.33,51.37,31751.0,39.3582,39.3735,39.3352,39.3658,31751.0
2019-02-05 14:55:00,51.38,51.39,51.35,51.37,28746.0,39.3735,39.3811,39.3505,39.3658,28746.0
2019-02-05 15:00:00,51.37,51.37,51.34,51.34,34727.0,39.3658,39.3658,39.3428,39.3428,34727.0
2019-02-05 15:05:00,51.34,51.35,51.3,51.33,30089.0,39.3428,39.3505,39.3122,39.3352,30089.0
2019-02-05 15:10:00,51.33,51.33,51.28,51.3,26816.0,39.3352,39.3352,39.2969,39.3122,26816.0
2019-02-05 15:15:00,51.3,51.36,51.29,51.35,42060.0,39.3122,39.3582,39.3045,39.3505,42060.0
2019-02-05 15:20:00,51.36,51.37,51.31,51.32,46413.0,39.3582,39.3658,39.3198,39.3275,46413.0
2019-02-05 15:25:00,51.32,51.37,51.31,51.36,50538.0,39.3275,39.3658,39.3198,39.3582,50538.0
2019-02-05 15:30:00,51.37,51.42,51.36,51.38,74828.0,39.3658,39.4041,39.3582,39.3735,74828.0
2019-02-05 15:35:00,51.38,51.39,51.36,51.39,65709.0,39.3735,39.3811,39.3582,39.3811,65709.0
2019-02-05 15:40:00,51.39,51.43,51.38,51.39,87688.0,39.3811,39.4118,39.3735,39.3811,87688.0
2019-02-05 15:45:00,51.4,51.42,51.38,51.41,136147.0,39.3888,39.4041,39.3735,39.3965,136147.0
2019-02-05 15:50:00,51.41,51.43,51.38,51.4,120442.0,39.3965,39.4118,39.3735,39.3888,120442.0
2019-02-05 15:55:00,51.4,51.48,51.4,51.47,422380.0,39.3888,39.4501,39.3888,39.4425,422380.0
2019-02-06 09:30:00,51.39,51.74,51.32,51.74,116367.0,39.3811,39.6494,39.3275,39.6494,116367.0
2019-02-06 09:35:00,51.73,51.79,51.59,51.59,84446.0,39.6417,39.6877,39.5344,39.5344,84446.0
2019-02-06 09:40:00,51.59,51.65,51.54,51.65,60505.0,39.5344,39.5804,39.4961,39.5804,60505.0
2019-02-06 09:45:00,51.65,51.65,51.54,51.58,59949.0,39.5804,39.5804,39.4961,39.5267,59949.0
2019-02-06 09:50:00,51.58,51.59,51.52,51.54,43867.0,39.5267,39.5344,39.4808,39.4961,43867.0
2019-02-06 09:55:00,51.55,51.57,51.49,51.49,29903.0,39.5038,39.5191,39.4578,39.4578,29903.0
2019-02-06 10:00:00,51.48,51.49,51.42,51.47,56426.0,39.4501,39.4578,39.4041,39.4425,56426.0
2019-02-06 10:05:00,51.47,51.51,51.43,51.44,45451.0,39.4425,39.4731,39.4118,39.4195,45451.0
2019-02-06 10:10:00,51.43,51.45,51.37,51.43,33164.0,39.4118,39.4271,39.3658,39.4118,33164.0
2019-02-06 10:15:00,51.44,51.45,51.36,51.37,55264.0,39.4195,39.4271,39.3582,39.3658,55264.0
2019-02-06 10:20:00,51.37,51.39,51.3,51.34,42332.0,39.3658,39.3811,39.3122,39.3428,42332.0
2019-02-06 10:25:00,51.34,51.38,51.32,51.35,32035.0,39.3428,39.3735,39.3275,39.3505,32035.0
2019-02-06 10:30:00,51.35,51.36,51.22,51.24,42173.0,39.3505,39.3582,39.2509,39.2662,42173.0
2019-02-06 10:35:00,51.24,51.29,51.22,51.28,42231.0,39.2662,39.3045,39.2509,39.2969,42231.0
2019-02-06 10:40:00,51.28,51.31,51.25,51.3,41653.0,39.2969,39.3198,39.2739,39.3122,41653.0
2019-02-06 10:45:00,51.3,51.33,51.3,51.32,32050.0,39.3122,39.3352,39.3122,39.3275,32050.0
2019-02-06 10:50:00,51.32,51.41,51.31,51.38,44044.0,39.3275,39.3965,39.3198,39.3735,44044.0
2019-02-06 10:55:00,51.38,51.42,51.36,51.39,42849.0,39.3735,39.4041,39.3582,39.3811,42849.0
2019-02-06 11:00:00,51.39,51.41,51.37,51.38,42308.0,39.3811,39.3965,39.3658,39.3735,42308.0
2019-02-06 11:05:00,51.38,51.39,51.35,51.37,50227.0,39.3735,39.3811,39.3505,39.3658,50227.0
2019-02-06 11:10:00,51.36,51.37,51.32,51.34,55084.0,39.3582,39.3658,39.3275,39.3428,55084.0
2019-02-06 11:15:00,51.34,51.36,51.3,51.3,37856.0,39.3428,39.3582,39.3122,39.3122,37856.0
2019-02-06 11:20:00,51.32,51.37,51.3,51.32,159304.0,39.3275,39.3658,39.3122,39.3275,159304.0
2019-02-06 11:25:00,51.32,51.34,51.26,51.33,60876.0,39.3275,39.3428,39.2815,39.3352,60876.0
2019-02-06 11:30:00,51.34,51.4,51.33,51.37,40863.0,39.3428,39.3888,39.3352,39.3658,40863.0
2019-02-06 11:35:00,51.36,51.42,51.32,51.41,39519.0,39.3582,39.4041,39.3275,39.3965,39519.0
2019-02-06 11:40:00,51.41,51.46,51.37,51.46,60550.0,39.3965,39.4348,39.3658,39.4348,60550.0
2019-02-06 11:45:00,51.46,51.48,51.44,51.44,40697.0,39.4348,39.4501,39.4195,39.4195,40697.0
2019-02-06 11:50:00,51.44,51.46,51.38,51.4,74103.0,39.4195,39.4348,39.3735,39.3888,74103.0
2019-02-06 11:55:00,51.4,51.41,51.34,51.4,31305.0,39.3888,39.3965,39.3428,39.3888,31305.0
2019-02-06 12:00:00,51.4,51.42,51.37,51.42,26677.0,39.3888,39.4041,39.3658,39.4041,26677.0
2019-02-06 12:05:00,51.41,51.45,51.33,51.35,48181.0,39.3965,39.4271,39.3352,39.3505,48181.0
2019-02-06 12:10:00,51.36,51.42,51.34,51.41,52414.0,39.3582,39.4041,39.3428,39.3965,52414.0
2019-02-06 12:15:00,51.4,51.43,51.34,51.39,58709.0,39.3888,39.4118,39.3428,39.3811,58709.0
2019-02-06 12:20:00,51.38,51.41,51.37,51.41,21968.0,39.3735,39.3965,39.3658,39.3965,21968.0
2019-02-06 12:25:00,51.41,51.44,51.36,51.38,44629.0,39.3965,39.4195,39.3582,39.3735,44629.0
2019-02-06 12:30:00,51.37,51.42,51.36,51.4,34649.0,39.3658,39.4041,39.3582,39.3888,34649.0
2019-02-06 12:35:00,51.41,51.45,51.4,51.42,53400.0,39.3965,39.4271,39.3888,39.4041,53400.0
2019-02-06 12:40:00,51.41,51.46,51.4,51.41,25688.0,39.3965,39.4348,39.3888,39.3965,25688.0
2019-02-06 12:45:00,51.41,51.43,51.34,51.38,40433.0,39.3965,39.4118,39.3428,39.3735,40433.0
2019-02-06 12:50:00,51.39,51.41,51.36,51.36,19614.0,39.3811,39.3965,39.3582,39.3582,19614.0
2019-02-06 12:55:00,51.35,51.37,51.34,51.36,24784.0,39.3505,39.3658,39.3428,39.3582,24784.0
2019-02-06 13:00:00,51.36,51.39,51.34,51.39,29649.0,39.3582,39.3811,39.3428,39.3811,29649.0
2019-02-06 13:05:00,51.38,51.39,51.36,51.37,11208.0,39.3735,39.3811,39.3582,39.3658,11208.0
2019-02-06 13:10:00,51.37,51.38,51.34,51.37,19970.0,39.3658,39.3735,39.3428,39.3658,19970.0
2019-02-06 13:15:00,51.37,51.41,51.36,51.39,25296.0,39.3658,39.3965,39.3582,39.3811,25296.0
2019-02-06 13:20:00,51.39,51.4,51.38,51.39,20488.0,39.3811,39.3888,39.3735,39.3811,20488.0
2019-02-06 13:25:00,51.39,51.4,51.37,51.39,19040.0,39.3811,39.3888,39.3658,39.3811,19040.0
2019-02-06 13:30:00,51.4,51.4,51.37,51.38,13524.0,39.3888,39.3888,39.3658,39.3735,13524.0
2019-02-06 13:35:00,51.37,51.43,51.37,51.42,23491.0,39.3658,39.4118,39.3658,39.4041,23491.0
2019-02-06 13:40:00,51.42,51.44,51.38,51.42,17516.0,39.4041,39.4195,39.3735,39.4041,17516.0
2019-02-06 13:45:00,51.43,51.45,51.4,51.44,33502.0,39.4118,39.4271,39.3888,39.4195,33502.0
2019-02-06 13:50:00,51.45,51.46,51.44,51.46,15472.0,39.4271,39.4348,39.4195,39.4348,15472.0
2019-02-06 13:55:00,51.45,51.47,51.43,51.44,50473.0,39.4271,39.4425,39.4118,39.4195,50473.0
2019-02-06 14:00:00,51.44,51.44,51.36,51.38,42770.0,39.4195,39.4195,39.3582,39.3735,42770.0
2019-02-06 14:05:00,51.38,51.4,51.36,51.36,27634.0,39.3735,39.3888,39.3582,39.3582,27634.0
2019-02-06 14:10:00,51.36,51.4,51.34,51.39,25792.0,39.3582,39.3888,39.3428,39.3811,25792.0
2019-02-06 14:15:00,51.38,51.4,51.34,51.37,15797.0,39.3735,39.3888,39.3428,39.3658,15797.0
2019-02-06 14:20:00,51.37,51.41,51.36,51.4,24968.0,39.3658,39.3965,39.3582,39.3888,24968.0
2019-02-06 14:25:00,51.4,51.4,51.38,51.39,18948.0,39.3888,39.3888,39.3735,39.3811,18948.0
2019-02-06 14:30:00,51.38,51.39,51.32,51.32,40083.0,39.3735,39.3811,39.3275,39.3275,40083.0
2019-02-06 14:35:00,51.32,51.34,51.3,51.3,34843.0,39.3275,39.3428,39.3122,39.3122,34843.0
2019-02-06 14:40:00,51.3,51.39,51.3,51.38,36193.0,39.3122,39.3811,39.3122,39.3735,36193.0
2019-02-06 14:45:00,51.39,51.39,51.38,51.39,17791.0,39.3811,39.3811,39.3735,39.3811,17791.0
2019-02-06 14:50:00,51.39,51.39,51.35,51.37,47159.0,39.3811,39.3811,39.3505,39.3658,47159.0
2019-02-06 14:55:00,51.37,51.4,51.36,51.39,39984.0,39.3658,39.3888,39.3582,39.3811,39984.0
2019-02-06 15:00:00,51.38,51.4,51.34,51.35,55340.0,39.3735,39.3888,39.3428,39.3505,55340.0
2019-02-06 15:05:00,51.35,51.4,51.34,51.39,44704.0,39.3505,39.3888,39.3428,39.3811,44704.0
2019-02-06 15:10:00,51.39,51.39,51.36,51.39,46485.0,39.3811,39.3811,39.3582,39.3811,46485.0
2019-02-06 15:15:00,51.39,51.41,51.36,51.41,45914.0,39.3811,39.3965,39.3582,39.3965,45914.0
2019-02-06 15:20:00,51.41,51.47,51.4,51.47,35026.0,39.3965,39.4425,39.3888,39.4425,35026.0
2019-02-06 15:25:00,51.46,51.47,51.45,51.46,36899.0,39.4348,39.4425,39.4271,39.4348,36899.0
2019-02-06 15:30:00,51.46,51.46,51.41,51.44,73172.0,39.4348,39.4348,39.3965,39.4195,73172.0
2019-02-06 15:35:00,51.45,51.5,51.43,51.49,82736.0,39.4271,39.4654,39.4118,39.4578,82736.0
2019-02-06 15:40:00,51.49,51.51,51.45,51.46,167864.0,39.4578,39.4731,39.4271,39.4348,167864.0
2019-02-06 15:45:00,51.45,51.46,51.42,51.45,93143.0,39.4271,39.4348,39.4041,39.4271,93143.0
2019-02-06 15:50:00,51.44,51.48,51.44,51.48,102546.0,39.4195,39.4501,39.4195,39.4501,102546.0
2019-02-06 15:55:00,51.47,51.49,51.42,51.44,354943.0,39.4425,39.4578,39.4041,39.4195,354943.0
2019-02-07 09:30:00,51.55,51.76,51.51,51.66,233008.0,39.5038,39.6647,39.4731,39.5881,233008.0
2019-02-07 09:35:00,51.66,51.84,51.64,51.7,176798.0,39.5881,39.726,39.5727,39.6187,176798.0
2019-02-07 09:40:00,51.71,52.0,51.7,51.9,283123.0,39.6264,39.8486,39.6187,39.772,283123.0
2019-02-07 09:45:00,51.89,51.9,51.78,51.82,115919.0,39.7643,39.772,39.68,39.7107,115919.0
2019-02-07 09:50:00,51.81,51.89,51.71,51.73,80002.0,39.703,39.7643,39.6264,39.6417,80002.0
2019-02-07 09:55:00,51.74,51.81,51.7,51.75,42834.0,39.6494,39.703,39.6187,39.657,42834.0
2019-02-07 10:00:00,51.75,51.76,51.59,51.61,91477.0,39.657,39.6647,39.5344,39.5497,91477.0
2019-02-07 10:05:00,51.61,51.65,51.54,51.65,56149.0,39.5497,39.5804,39.4961,39.5804,56149.0
2019-02-07 10:10:00,51.65,51.7,51.62,51.62,38072.0,39.5804,39.6187,39.5574,39.5574,38072.0
2019-02-07 10:15:00,51.62,51.67,51.6,51.62,40744.0,39.5574,39.5957,39.5421,39.5574,40744.0
2019-02-07 10:20:00,51.63,51.67,51.59,51.6,69160.0,39.5651,39.5957,39.5344,39.5421,69160.0
2019-02-07 10:25:00,51.59,51.67,51.56,51.62,88756.0,39.5344,39.5957,39.5114,39.5574,88756.0
2019-02-07 10:30:00,51.62,51.75,51.62,51.72,82640.0,39.5574,39.657,39.5574,39.634,82640.0
2019-02-07 10:35:00,51.73,51.73,51.62,51.62,54842.0,39.6417,39.6417,39.5574,39.5574,54842.0
2019-02-07 10:40:00,51.62,51.62,51.53,51.58,52055.0,39.5574,39.5574,39.4884,39.5267,52055.0
2019-02-07 10:45:00,51.57,51.62,51.45,51.46,56999.0,39.5191,39.5574,39.4271,39.4348,56999.0
2019-02-07 10:50:00,51.45,51.46,51.29,51.32,124163.0,39.4271,39.4348,39.3045,39.3275,124163.0
2019-02-07 10:55:00,51.31,51.33,51.15,51.16,120796.0,39.3198,39.3352,39.1972,39.2049,120796.0
2019-02-07 11:00:00,51.15,51.29,51.1,51.25,111442.0,39.1972,39.3045,39.1589,39.2739,111442.0
2019-02-07 11:05:00,51.25,51.25,51.15,51.16,109640.0,39.2739,39.2739,39.1972,39.2049,109640.0
2019-02-07 11:10:00,51.15,51.15,50.91,51.02,251249.0,39.1972,39.1972,39.0133,39.0976,251249.0
2019-02-07 11:15:00,51.02,51.03,50.92,50.93,88757.0,39.0976,39.1053,39.021,39.0286,88757.0
2019-02-07 11:20:00,50.92,51.02,50.85,51.02,166883.0,39.021,39.0976,38.9673,39.0976,166883.0
2019-02-07 11:25:00,51.02,51.06,50.97,51.0,88876.0,39.0976,39.1283,39.0593,39.0823,88876.0
2019-02-07 11:30:00,51.0,51.03,50.91,50.93,102408.0,39.0823,39.1053,39.0133,39.0286,102408.0
2019-02-07 11:35:00,50.92,51.09,50.89,51.07,102035.0,39.021,39.1513,38.998,39.1359,102035.0
2019-02-07 11:40:00,51.07,51.11,51.03,51.04,88941.0,39.1359,39.1666,39.1053,39.1129,88941.0
2019-02-07 11:45:00,51.04,51.08,51.03,51.04,60880.0,39.1129,39.1436,39.1053,39.1129,60880.0
2019-02-07 11:50:00,51.04,51.12,50.98,51.0,131420.0,39.1129,39.1742,39.067,39.0823,131420.0
2019-02-07 11:55:00,51.0,51.1,50.95,50.96,81317.0,39.0823,39.1589,39.044,39.0516,81317.0
2019-02-07 12:00:00,50.95,51.0,50.91,50.92,54043.0,39.044,39.0823,39.0133,39.021,54043.0
2019-02-07 12:05:00,50.93,51.05,50.9,51.05,109638.0,39.0286,39.1206,39.0057,39.1206,109638.0
2019-02-07 12:10:00,51.05,51.06,50.98,50.99,71345.0,39.1206,39.1283,39.067,39.0746,71345.0
2019-02-07 12:15:00,50.99,51.06,50.96,50.99,50960.0,39.0746,39.1283,39.0516,39.0746,50960.0
2019-02-07 12:20:00,50.98,51.09,50.98,51.05,46648.0,39.067,39.1513,39.067,39.1206,46648.0
2019-02-07 12:25:00,51.05,51.08,50.94,50.96,138123.0,39.1206,39.1436,39.0363,39.0516,138123.0
2019-02-07 12:30:00,50.96,51.02,50.95,50.97,80582.0,39.0516,39.0976,39.044,39.0593,80582.0
2019-02-07 12:35:00,50.97,51.03,50.96,50.97,57611.0,39.0593,39.1053,39.0516,39.0593,57611.0
2019-02-07 12:40:00,50.97,51.01,50.94,50.95,62987.0,39.0593,39.0899,39.0363,39.044,62987.0
2019-02-07 12:45:00,50.94,50.99,50.91,50.93,34217.0,39.0363,39.0746,39.0133,39.0286,34217.0
2019-02-07 12:50:00,50.93,50.94,50.8,50.8,1058979.0,39.0286,39.0363,38.929,38.929,1058979.0
2019-02-07 12:55:00,50.8,50.85,50.74,50.79,130779.0,38.929,38.9673,38.883,38.9214,130779.0
2019-02-07 13:00:00,50.78,50.98,50.76,50.95,40621.0,38.9137,39.067,38.8984,39.044,40621.0
2019-02-07 13:05:00,50.95,50.97,50.93,50.94,95043.0,39.044,39.0593,39.0286,39.0363,95043.0
2019-02-07 13:10:00,50.94,50.94,50.84,50.86,52371.0,39.0363,39.0363,38.9597,38.975,52371.0
2019-02-07 13:15:00,50.87,50.88,50.82,50.82,37970.0,38.9827,38.9903,38.9443,38.9443,37970.0
2019-02-07 13:20:00,50.82,50.84,50.8,50.84,33719.0,38.9443,38.9597,38.929,38.9597,33719.0
2019-02-07 13:25:00,50.83,50.84,50.73,50.78,63535.0,38.952,38.9597,38.8754,38.9137,63535.0
2019-02-07 13:30:00,50.78,50.94,50.78,50.93,116768.0,38.9137,39.0363,38.9137,39.0286,116768.0
2019-02-07 13:35:00,50.93,50.95,50.91,50.93,71051.0,39.0286,39.044,39.0133,39.0286,71051.0
2019-02-07 13:40:00,50.93,50.94,50.88,50.9,181766.0,39.0286,39.0363,38.9903,39.0057,181766.0
2019-02-07 13:45:00,50.9,50.91,50.83,50.85,88426.0,39.0057,39.0133,38.952,38.9673,88426.0
2019-02-07 13:50:00,50.85,50.88,50.8,50.84,54080.0,38.9673,38.9903,38.929,38.9597,54080.0
2019-02-07 13:55:00,50.85,50.9,50.84,50.86,106019.0,38.9673,39.0057,38.9597,38.975,106019.0
2019-02-07 14:00:00,50.85,50.85,50.77,50.79,55230.0,38.9673,38.9673,38.906,38.9214,55230.0
2019-02-07 14:05:00,50.79,50.8,50.74,50.77,77938.0,38.9214,38.929,38.883,38.906,77938.0
2019-02-07 14:10:00,50.77,50.77,50.62,50.66,98219.0,38.906,38.906,38.7911,38.8217,98219.0
2019-02-07 14:15:00,50.67,50.68,50.54,50.58,106185.0,38.8294,38.8371,38.7298,38.7604,106185.0
2019-02-07 14:20:00,50.58,50.6,50.54,50.58,111156.0,38.7604,38.7758,38.7298,38.7604,111156.0
2019-02-07 14:25:00,50.58,50.71,50.55,50.71,100242.0,38.7604,38.8601,38.7374,38.8601,100242.0
2019-02-07 14:30:00,50.71,50.8,50.71,50.8,115973.0,38.8601,38.929,38.8601,38.929,115973.0
2019-02-07 14:35:00,50.8,50.84,50.75,50.75,36404.0,38.929,38.9597,38.8907,38.8907,36404.0
2019-02-07 14:40:00,50.76,50.8,50.74,50.77,32097.0,38.8984,38.929,38.883,38.906,32097.0
2019-02-07 14:45:00,50.77,50.83,50.74,50.77,37687.0,38.906,38.952,38.883,38.906,37687.0
2019-02-07 14:50:00,50.77,50.81,50.72,50.79,50525.0,38.906,38.9367,38.8677,38.9214,50525.0
2019-02-07 14:55:00,50.79,50.81,50.72,50.74,500889.0,38.9214,38.9367,38.8677,38.883,500889.0
2019-02-07 15:00:00,50.74,50.83,50.73,50.76,72827.0,38.883,38.952,38.8754,38.8984,72827.0
2019-02-07 15:05:00,50.76,50.89,50.74,50.86,90703.0,38.8984,38.998,38.883,38.975,90703.0
2019-02-07 15:10:00,50.86,50.92,50.85,50.91,47796.0,38.975,39.021,38.9673,39.0133,47796.0
2019-02-07 15:15:00,50.91,50.95,50.82,50.85,184157.0,39.0133,39.044,38.9443,38.9673,184157.0
2019-02-07 15:20:00,50.85,50.85,50.78,50.82,113151.0,38.9673,38.9673,38.9137,38.9443,113151.0
2019-02-07 15:25:00,50.82,50.84,50.8,50.84,74491.0,38.9443,38.9597,38.929,38.9597,74491.0
2019-02-07 15:30:00,50.83,50.84,50.7,50.74,100879.0,38.952,38.9597,38.8524,38.883,100879.0
2019-02-07 15:35:00,50.74,50.84,50.71,50.84,67809.0,38.883,38.9597,38.8601,38.9597,67809.0
2019-02-07 15:40:00,50.84,50.96,50.83,50.93,104170.0,38.9597,39.0516,38.952,39.0286,104170.0
2019-02-07 15:45:00,50.92,50.96,50.92,50.95,78024.0,39.021,39.0516,39.021,39.044,78024.0
2019-02-07 15:50:00,50.95,50.99,50.94,50.96,199452.0,39.044,39.0746,39.0363,39.0516,199452.0
2019-02-07 15:55:00,50.95,50.96,50.9,50.91,728566.0,39.044,39.0516,39.0057,39.0133,728566.0
2019-02-08 09:30:00,50.81,51.0,50.81,50.85,153332.0,38.9367,39.0823,38.9367,38.9673,153332.0
2019-02-08 09:35:00,50.86,50.97,50.8,50.82,67185.0,38.975,39.0593,38.929,38.9443,67185.0
2019-02-08 09:40:00,50.81,50.86,50.75,50.75,81855.0,38.9367,38.975,38.8907,38.8907,81855.0
2019-02-08 09:45:00,50.75,50.79,50.64,50.79,48651.0,38.8907,38.9214,38.8064,38.9214,48651.0
2019-02-08 09:50:00,50.78,50.81,50.68,50.68,91060.0,38.9137,38.9367,38.8371,38.8371,91060.0
2019-02-08 09:55:00,50.67,50.71,50.53,50.55,101800.0,38.8294,38.8601,38.7221,38.7374,101800.0
2019-02-08 10:00:00,50.55,50.56,50.48,50.5,100758.0,38.7374,38.7451,38.6838,38.6991,100758.0
2019-02-08 10:05:00,50.49,50.58,50.48,50.53,65044.0,38.6915,38.7604,38.6838,38.7221,65044.0
2019-02-08 10:10:00,50.53,50.58,50.44,50.45,55656.0,38.7221,38.7604,38.6531,38.6608,55656.0
2019-02-08 10:15:00,50.45,50.46,50.37,50.38,80642.0,38.6608,38.6685,38.5995,38.6072,80642.0
2019-02-08 10:20:00,50.39,50.45,50.37,50.44,61639.0,38.6148,38.6608,38.5995,38.6531,61639.0
2019-02-08 10:25:00,50.43,50.52,50.41,50.52,97807.0,38.6455,38.7144,38.6302,38.7144,97807.0
2019-02-08 10:30:00,50.52,50.59,50.48,50.55,99508.0,38.7144,38.7681,38.6838,38.7374,99508.0
2019-02-08 10:35:00,50.55,50.55,50.37,50.4,96670.0,38.7374,38.7374,38.5995,38.6225,96670.0
2019-02-08 10:40:00,50.41,50.45,50.29,50.3,134408.0,38.6302,38.6608,38.5382,38.5459,134408.0
2019-02-08 10:45:00,50.3,50.33,50.23,50.26,170783.0,38.5459,38.5688,38.4922,38.5152,170783.0
2019-02-08 10:50:00,50.27,50.27,50.1,50.1,133889.0,38.5229,38.5229,38.3926,38.3926,133889.0
2019-02-08 10:55:00,50.11,50.12,50.03,50.04,110466.0,38.4003,38.4079,38.339,38.3466,110466.0
2019-02-08 11:00:00,50.03,50.04,49.94,49.96,349222.0,38.339,38.3466,38.27,38.2853,349222.0
2019-02-08 11:05:00,49.96,50.11,49.95,50.11,152787.0,38.2853,38.4003,38.2776,38.4003,152787.0
2019-02-08 11:10:00,50.11,50.19,50.06,50.19,93329.0,38.4003,38.4616,38.3619,38.4616,93329.0
2019-02-08 11:15:00,50.19,50.27,50.18,50.22,68330.0,38.4616,38.5229,38.4539,38.4846,68330.0
2019-02-08 11:20:00,50.22,50.25,50.16,50.25,78307.0,38.4846,38.5075,38.4386,38.5075,78307.0
2019-02-08 11:25:00,50.25,50.27,50.22,50.23,40377.0,38.5075,38.5229,38.4846,38.4922,40377.0
2019-02-08 11:30:00,50.23,50.28,50.21,50.22,42715.0,38.4922,38.5305,38.4769,38.4846,42715.0
2019-02-08 11:35:00,50.22,50.29,50.21,50.28,54324.0,38.4846,38.5382,38.4769,38.5305,54324.0
2019-02-08 11:40:00,50.28,50.28,50.17,50.23,53669.0,38.5305,38.5305,38.4462,38.4922,53669.0
2019-02-08 11:45:00,50.26,50.29,50.18,50.28,55171.0,38.5152,38.5382,38.4539,38.5305,55171.0
2019-02-08 11:50:00,50.28,50.32,50.25,50.32,57819.0,38.5305,38.5612,38.5075,38.5612,57819.0
2019-02-08 11:55:00,50.32,50.36,50.31,50.33,53826.0,38.5612,38.5918,38.5535,38.5688,53826.0
2019-02-08 12:00:00,50.34,50.37,50.31,50.33,57496.0,38.5765,38.5995,38.5535,38.5688,57496.0
2019-02-08 12:05:00,50.33,50.38,50.32,50.33,73617.0,38.5688,38.6072,38.5612,38.5688,73617.0
2019-02-08 12:10:00,50.33,50.34,50.28,50.3,127249.0,38.5688,38.5765,38.5305,38.5459,127249.0
2019-02-08 12:15:00,50.3,50.33,50.27,50.33,90461.0,38.5459,38.5688,38.5229,38.5688,90461.0
2019-02-08 12:20:00,50.33,50.39,50.32,50.36,87533.0,38.5688,38.6148,38.5612,38.5918,87533.0
2019-02-08 12:25:00,50.35,50.37,50.32,50.33,54622.0,38.5842,38.5995,38.5612,38.5688,54622.0
2019-02-08 12:30:00,50.33,50.43,50.32,50.38,64864.0,38.5688,38.6455,38.5612,38.6072,64864.0
2019-02-08 12:35:00,50.39,50.41,50.35,50.35,96902.0,38.6148,38.6302,38.5842,38.5842,96902.0
2019-02-08 12:40:00,50.35,50.4,50.31,50.34,172414.0,38.5842,38.6225,38.5535,38.5765,172414.0
2019-02-08 12:45:00,50.35,50.44,50.33,50.43,95515.0,38.5842,38.6531,38.5688,38.6455,95515.0
2019-02-08 12:50:00,50.43,50.48,50.39,50.4,123691.0,38.6455,38.6838,38.6148,38.6225,123691.0
2019-02-08 12:55:00,50.4,50.45,50.36,50.4,107640.0,38.6225,38.6608,38.5918,38.6225,107640.0
2019-02-08 13:00:00,50.4,50.47,50.39,50.46,63917.0,38.6225,38.6761,38.6148,38.6685,63917.0
2019-02-08 13:05:00,50.46,50.49,50.43,50.45,39871.0,38.6685,38.6915,38.6455,38.6608,39871.0
2019-02-08 13:10:00,50.46,50.52,50.46,50.49,36415.0,38.6685,38.7144,38.6685,38.6915,36415.0
2019-02-08 13:15:00,50.49,50.52,50.45,50.51,47262.0,38.6915,38.7144,38.6608,38.7068,47262.0
2019-02-08 13:20:00,50.5,50.55,50.47,50.52,24552.0,38.6991,38.7374,38.6761,38.7144,24552.0
2019-02-08 13:25:00,50.51,50.56,50.51,50.53,37402.0,38.7068,38.7451,38.7068,38.7221,37402.0
2019-02-08 13:30:00,50.52,50.56,50.51,50.52,31576.0,38.7144,38.7451,38.7068,38.7144,31576.0
2019-02-08 13:35:00,50.52,50.52,50.45,50.46,32020.0,38.7144,38.7144,38.6608,38.6685,32020.0
2019-02-08 13:40:00,50.45,50.5,50.45,50.46,56198.0,38.6608,38.6991,38.6608,38.6685,56198.0
2019-02-08 13:45:00,50.47,50.49,50.46,50.47,54025.0,38.6761,38.6915,38.6685,38.6761,54025.0
2019-02-08 13:50:00,50.47,50.48,50.42,50.43,74502.0,38.6761,38.6838,38.6378,38.6455,74502.0
2019-02-08 13:55:00,50.43,50.46,50.42,50.43,92754.0,38.6455,38.6685,38.6378,38.6455,92754.0
2019-02-08 14:00:00,50.44,50.47,50.42,50.46,77764.0,38.6531,38.6761,38.6378,38.6685,77764.0
2019-02-08 14:05:00,50.47,50.5,50.43,50.43,61190.0,38.6761,38.6991,38.6455,38.6455,61190.0
2019-02-08 14:10:00,50.44,50.53,50.42,50.53,67867.0,38.6531,38.7221,38.6378,38.7221,67867.0
2019-02-08 14:15:00,50.53,50.56,50.51,50.54,41994.0,38.7221,38.7451,38.7068,38.7298,41994.0
2019-02-08 14:20:00,50.53,50.54,50.49,50.52,33278.0,38.7221,38.7298,38.6915,38.7144,33278.0
2019-02-08 14:25:00,50.52,50.55,50.49,50.55,44895.0,38.7144,38.7374,38.6915,38.7374,44895.0
2019-02-08 14:30:00,50.55,50.55,50.5,50.54,31199.0,38.7374,38.7374,38.6991,38.7298,31199.0
2019-02-08 14:35:00,50.54,50.56,50.51,50.55,24970.0,38.7298,38.7451,38.7068,38.7374,24970.0
2019-02-08 14:40:00,50.55,50.59,50.54,50.57,36372.0,38.7374,38.7681,38.7298,38.7528,36372.0
2019-02-08 14:45:00,50.57,50.57,50.53,50.53,58067.0,38.7528,38.7528,38.7221,38.7221,58067.0
2019-02-08 14:50:00,50.54,50.55,50.5,50.5,33500.0,38.7298,38.7374,38.6991,38.6991,33500.0
2019-02-08 14:55:00,50.5,50.5,50.45,50.47,53449.0,38.6991,38.6991,38.6608,38.6761,53449.0
2019-02-08 15:00:00,50.46,50.47,50.41,50.41,65888.0,38.6685,38.6761,38.6302,38.6302,65888.0
2019-02-08 15:05:00,50.41,50.45,50.41,50.43,54243.0,38.6302,38.6608,38.6302,38.6455,54243.0
2019-02-08 15:10:00,50.43,50.47,50.42,50.47,105309.0,38.6455,38.6761,38.6378,38.6761,105309.0
2019-02-08 15:15:00,50.47,50.48,50.42,50.47,66988.0,38.6761,38.6838,38.6378,38.6761,66988.0
2019-02-08 15:20:00,50.47,50.53,50.47,50.5,62176.0,38.6761,38.7221,38.6761,38.6991,62176.0
2019-02-08 15:25:00,50.51,50.51,50.49,50.5,80315.0,38.7068,38.7068,38.6915,38.6991,80315.0
2019-02-08 15:30:00,50.5,50.5,50.44,50.46,126850.0,38.6991,38.6991,38.6531,38.6685,126850.0
2019-02-08 15:35:00,50.46,50.46,50.44,50.45,71612.0,38.6685,38.6685,38.6531,38.6608,71612.0
2019-02-08 15:40:00,50.46,50.46,50.4,50.41,92868.0,38.6685,38.6685,38.6225,38.6302,92868.0
2019-02-08 15:45:00,50.4,50.46,50.39,50.43,140593.0,38.6225,38.6685,38.6148,38.6455,140593.0
2019-02-08 15:50:00,50.43,50.45,50.43,50.45,200747.0,38.6455,38.6608,38.6455,38.6608,200747.0
2019-02-08 15:55:00,50.44,50.59,50.43,50.57,837484.0,38.6531,38.7681,38.6455,38.7528,837484.0
2019-02-11 09:30:00,50.82,50.9,50.75,50.76,86518.0,38.9443,39.0057,38.8907,38.8984,86518.0
2019-02-11 09:35:00,50.75,50.87,50.69,50.78,39589.0,38.8907,38.9827,38.8447,38.9137,39589.0
2019-02-11 09:40:00,50.78,50.83,50.71,50.76,43189.0,38.9137,38.952,38.8601,38.8984,43189.0
2019-02-11 09:45:00,50.77,50.77,50.66,50.67,53081.0,38.906,38.906,38.8217,38.8294,53081.0
2019-02-11 09:50:00,50.67,50.67,50.61,50.65,34841.0,38.8294,38.8294,38.7834,38.8141,34841.0
2019-02-11 09:55:00,50.65,50.65,50.57,50.59,21926.0,38.8141,38.8141,38.7528,38.7681,21926.0
2019-02-11 10:00:00,50.58,50.71,50.55,50.7,52141.0,38.7604,38.8601,38.7374,38.8524,52141.0
2019-02-11 10:05:00,50.7,50.71,50.65,50.68,28912.0,38.8524,38.8601,38.8141,38.8371,28912.0
2019-02-11 10:10:00,50.69,50.71,50.61,50.62,35104.0,38.8447,38.8601,38.7834,38.7911,35104.0
2019-02-11 10:15:00,50.62,50.75,50.62,50.74,29920.0,38.7911,38.8907,38.7911,38.883,29920.0
2019-02-11 10:20:00,50.74,50.75,50.62,50.64,34219.0,38.883,38.8907,38.7911,38.8064,34219.0
2019-02-11 10:25:00,50.64,50.65,50.62,50.63,32735.0,38.8064,38.8141,38.7911,38.7987,32735.0
2019-02-11 10:30:00,50.64,50.65,50.58,50.63,50832.0,38.8064,38.8141,38.7604,38.7987,50832.0
2019-02-11 10:35:00,50.64,50.66,50.56,50.57,45598.0,38.8064,38.8217,38.7451,38.7528,45598.0
2019-02-11 10:40:00,50.58,50.68,50.57,50.62,34298.0,38.7604,38.8371,38.7528,38.7911,34298.0
2019-02-11 10:45:00,50.63,50.67,50.62,50.63,34594.0,38.7987,38.8294,38.7911,38.7987,34594.0
2019-02-11 10:50:00,50.63,50.68,50.6,50.65,36963.0,38.7987,38.8371,38.7758,38.8141,36963.0
2019-02-11 10:55:00,50.65,50.7,50.62,50.64,25039.0,38.8141,38.8524,38.7911,38.8064,25039.0
2019-02-11 11:00:00,50.64,50.69,50.59,50.66,46986.0,38.8064,38.8447,38.7681,38.8217,46986.0
2019-02-11 11:05:00,50.66,50.69,50.57,50.58,45288.0,38.8217,38.8447,38.7528,38.7604,45288.0
2019-02-11 11:10:00,50.58,50.65,50.57,50.6,42400.0,38.7604,38.8141,38.7528,38.7758,42400.0
2019-02-11 11:15:00,50.6,50.63,50.59,50.63,34415.0,38.7758,38.7987,38.7681,38.7987,34415.0
2019-02-11 11:20:00,50.63,50.63,50.6,50.62,40983.0,38.7987,38.7987,38.7758,38.7911,40983.0
2019-02-11 11:25:00,50.63,50.63,50.59,50.59,26647.0,38.7987,38.7987,38.7681,38.7681,26647.0
2019-02-11 11:30:00,50.59,50.6,50.52,50.52,62218.0,38.7681,38.7758,38.7144,38.7144,62218.0
2019-02-11 11:35:00,50.51,50.53,50.48,50.5,52855.0,38.7068,38.7221,38.6838,38.6991,52855.0
2019-02-11 11:40:00,50.49,50.5,50.47,50.48,63922.0,38.6915,38.6991,38.6761,38.6838,63922.0
2019-02-11 11:45:00,50.48,50.49,50.46,50.46,38545.0,38.6838,38.6915,38.6685,38.6685,38545.0
2019-02-11 11:50:00,50.47,50.47,50.4,50.45,28571.0,38.6761,38.6761,38.6225,38.6608,28571.0
2019-02-11 11:55:00,50.45,50.46,50.39,50.45,46445.0,38.6608,38.6685,38.6148,38.6608,46445.0
2019-02-11 12:00:00,50.45,50.52,50.45,50.48,32474.0,38.6608,38.7144,38.6608,38.6838,32474.0
2019-02-11 12:05:00,50.48,50.52,50.47,50.48,27533.0,38.6838,38.7144,38.6761,38.6838,27533.0
2019-02-11 12:10:00,50.49,50.5,50.46,50.48,21815.0,38.6915,38.6991,38.6685,38.6838,21815.0
2019-02-11 12:15:00,50.48,50.52,50.48,50.48,19067.0,38.6838,38.7144,38.6838,38.6838,19067.0
2019-02-11 12:20:00,50.48,50.51,50.46,50.5,14503.0,38.6838,38.7068,38.6685,38.6991,14503.0
2019-02-11 12:25:00,50.5,50.55,50.48,50.54,27808.0,38.6991,38.7374,38.6838,38.7298,27808.0
2019-02-11 12:30:00,50.53,50.59,50.5,50.57,68173.0,38.7221,38.7681,38.6991,38.7528,68173.0
2019-02-11 12:35:00,50.57,50.59,50.55,50.58,17745.0,38.7528,38.7681,38.7374,38.7604,17745.0
2019-02-11 12:40:00,50.57,50.61,50.56,50.58,21054.0,38.7528,38.7834,38.7451,38.7604,21054.0
2019-02-11 12:45:00,50.58,50.64,50.58,50.64,16223.0,38.7604,38.8064,38.7604,38.8064,16223.0
2019-02-11 12:50:00,50.64,50.65,50.59,50.61,24806.0,38.8064,38.8141,38.7681,38.7834,24806.0
2019-02-11 12:55:00,50.61,50.66,50.6,50.65,18196.0,38.7834,38.8217,38.7758,38.8141,18196.0
2019-02-11 13:00:00,50.65,50.67,50.62,50.66,18393.0,38.8141,38.8294,38.7911,38.8217,18393.0
2019-02-11 13:05:00,50.66,50.69,50.64,50.68,22925.0,38.8217,38.8447,38.8064,38.8371,22925.0
2019-02-11 13:10:00,50.67,50.68,50.61,50.62,22559.0,38.8294,38.8371,38.7834,38.7911,22559.0
2019-02-11 13:15:00,50.63,50.64,50.6,50.63,35299.0,38.7987,38.8064,38.7758,38.7987,35299.0
2019-02-11 13:20:00,50.64,50.67,50.61,50.64,61625.0,38.8064,38.8294,38.7834,38.8064,61625.0
2019-02-11 13:25:00,50.63,50.65,50.6,50.61,48485.0,38.7987,38.8141,38.7758,38.7834,48485.0
2019-02-11 13:30:00,50.61,50.62,50.57,50.57,24076.0,38.7834,38.7911,38.7528,38.7528,24076.0
2019-02-11 13:35:00,50.58,50.59,50.53,50.57,43052.0,38.7604,38.7681,38.7221,38.7528,43052.0
2019-02-11 13:40:00,50.57,50.59,50.54,50.55,42203.0,38.7528,38.7681,38.7298,38.7374,42203.0
2019-02-11 13:45:00,50.55,50.56,50.53,50.55,28404.0,38.7374,38.7451,38.7221,38.7374,28404.0
2019-02-11 13:50:00,50.56,50.57,50.53,50.57,35957.0,38.7451,38.7528,38.7221,38.7528,35957.0
2019-02-11 13:55:00,50.57,50.63,50.56,50.59,21118.0,38.7528,38.7987,38.7451,38.7681,21118.0
2019-02-11 14:00:00,50.59,50.59,50.54,50.55,25263.0,38.7681,38.7681,38.7298,38.7374,25263.0
2019-02-11 14:05:00,50.55,50.55,50.49,50.5,26391.0,38.7374,38.7374,38.6915,38.6991,26391.0
2019-02-11 14:10:00,50.51,50.57,50.5,50.57,24315.0,38.7068,38.7528,38.6991,38.7528,24315.0
2019-02-11 14:15:00,50.57,50.58,50.55,50.55,28200.0,38.7528,38.7604,38.7374,38.7374,28200.0
2019-02-11 14:20:00,50.55,50.57,50.52,50.54,50525.0,38.7374,38.7528,38.7144,38.7298,50525.0
2019-02-11 14:25:00,50.54,50.56,50.52,50.52,20707.0,38.7298,38.7451,38.7144,38.7144,20707.0
2019-02-11 14:30:00,50.53,50.54,50.5,50.52,24012.0,38.7221,38.7298,38.6991,38.7144,24012.0
2019-02-11 14:35:00,50.52,50.52,50.5,50.51,43091.0,38.7144,38.7144,38.6991,38.7068,43091.0
2019-02-11 14:40:00,50.52,50.58,50.51,50.55,44191.0,38.7144,38.7604,38.7068,38.7374,44191.0
2019-02-11 14:45:00,50.55,50.56,50.5,50.51,45478.0,38.7374,38.7451,38.6991,38.7068,45478.0
2019-02-11 14:50:00,50.5,50.53,50.48,50.49,47132.0,38.6991,38.7221,38.6838,38.6915,47132.0
2019-02-11 14:55:00,50.49,50.52,50.49,50.5,53542.0,38.6915,38.7144,38.6915,38.6991,53542.0
2019-02-11 15:00:00,50.5,50.53,50.49,50.51,31442.0,38.6991,38.7221,38.6915,38.7068,31442.0
2019-02-11 15:05:00,50.52,50.52,50.5,50.52,28658.0,38.7144,38.7144,38.6991,38.7144,28658.0
2019-02-11 15:10:00,50.52,50.54,50.51,50.51,35951.0,38.7144,38.7298,38.7068,38.7068,35951.0
2019-02-11 15:15:00,50.52,50.52,50.47,50.48,60464.0,38.7144,38.7144,38.6761,38.6838,60464.0
2019-02-11 15:20:00,50.48,50.52,50.47,50.52,49862.0,38.6838,38.7144,38.6761,38.7144,49862.0
2019-02-11 15:25:00,50.52,50.57,50.51,50.56,42852.0,38.7144,38.7528,38.7068,38.7451,42852.0
2019-02-11 15:30:00,50.55,50.56,50.47,50.48,61865.0,38.7374,38.7451,38.6761,38.6838,61865.0
2019-02-11 15:35:00,50.49,50.56,50.48,50.55,68118.0,38.6915,38.7451,38.6838,38.7374,68118.0
2019-02-11 15:40:00,50.56,50.58,50.53,50.54,85038.0,38.7451,38.7604,38.7221,38.7298,85038.0
2019-02-11 15:45:00,50.54,50.6,50.53,50.58,126196.0,38.7298,38.7758,38.7221,38.7604,126196.0
2019-02-11 15:50:00,50.58,50.68,50.57,50.66,154933.0,38.7604,38.8371,38.7528,38.8217,154933.0
2019-02-11 15:55:00,50.66,50.66,50.54,50.55,481894.0,38.8217,38.8217,38.7298,38.7374,481894.0
2019-02-12 09:30:00,51.01,51.18,51.01,51.11,114802.0,39.0899,39.2202,39.0899,39.1666,114802.0
2019-02-12 09:35:00,51.11,51.17,51.05,51.17,68670.0,39.1666,39.2126,39.1206,39.2126,68670.0
2019-02-12 09:40:00,51.17,51.18,51.08,51.17,145128.0,39.2126,39.2202,39.1436,39.2126,145128.0
2019-02-12 09:45:00,51.17,51.24,51.15,51.19,45841.0,39.2126,39.2662,39.1972,39.2279,45841.0
2019-02-12 09:50:00,51.19,51.26,51.16,51.26,86921.0,39.2279,39.2815,39.2049,39.2815,86921.0
2019-02-12 09:55:00,51.26,51.27,51.18,51.19,63685.0,39.2815,39.2892,39.2202,39.2279,63685.0
2019-02-12 10:00:00,51.2,51.24,51.14,51.2,59493.0,39.2355,39.2662,39.1896,39.2355,59493.0
2019-02-12 10:05:00,51.2,51.22,51.13,51.14,51306.0,39.2355,39.2509,39.1819,39.1896,51306.0
2019-02-12 10:10:00,51.14,51.18,51.1,51.11,28373.0,39.1896,39.2202,39.1589,39.1666,28373.0
2019-02-12 10:15:00,51.1,51.14,51.05,51.05,40235.0,39.1589,39.1896,39.1206,39.1206,40235.0
2019-02-12 10:20:00,51.05,51.05,50.98,51.04,61860.0,39.1206,39.1206,39.067,39.1129,61860.0
2019-02-12 10:25:00,51.05,51.07,50.96,50.99,38875.0,39.1206,39.1359,39.0516,39.0746,38875.0
2019-02-12 10:30:00,51.0,51.06,50.97,51.06,49289.0,39.0823,39.1283,39.0593,39.1283,49289.0
2019-02-12 10:35:00,51.06,51.06,51.01,51.01,37382.0,39.1283,39.1283,39.0899,39.0899,37382.0
2019-02-12 10:40:00,51.0,51.0,50.94,50.95,58563.0,39.0823,39.0823,39.0363,39.044,58563.0
2019-02-12 10:45:00,50.94,51.0,50.92,51.0,30265.0,39.0363,39.0823,39.021,39.0823,30265.0
2019-02-12 10:50:00,51.0,51.1,50.99,51.1,46371.0,39.0823,39.1589,39.0746,39.1589,46371.0
2019-02-12 10:55:00,51.1,51.18,51.08,51.17,183412.0,39.1589,39.2202,39.1436,39.2126,183412.0
2019-02-12 11:00:00,51.18,51.24,51.17,51.22,68881.0,39.2202,39.2662,39.2126,39.2509,68881.0
2019-02-12 11:05:00,51.22,51.28,51.22,51.27,73274.0,39.2509,39.2969,39.2509,39.2892,73274.0
2019-02-12 11:10:00,51.27,51.32,51.25,51.32,84173.0,39.2892,39.3275,39.2739,39.3275,84173.0
2019-02-12 11:15:00,51.32,51.34,51.28,51.29,61391.0,39.3275,39.3428,39.2969,39.3045,61391.0
2019-02-12 11:20:00,51.28,51.29,51.24,51.26,59476.0,39.2969,39.3045,39.2662,39.2815,59476.0
2019-02-12 11:25:00,51.27,51.29,51.23,51.26,34924.0,39.2892,39.3045,39.2585,39.2815,34924.0
2019-02-12 11:30:00,51.26,51.26,51.2,51.21,41254.0,39.2815,39.2815,39.2355,39.2432,41254.0
2019-02-12 11:35:00,51.22,51.26,51.22,51.24,44305.0,39.2509,39.2815,39.2509,39.2662,44305.0
2019-02-12 11:40:00,51.25,51.3,51.24,51.29,45583.0,39.2739,39.3122,39.2662,39.3045,45583.0
2019-02-12 11:45:00,51.29,51.33,51.27,51.32,67238.0,39.3045,39.3352,39.2892,39.3275,67238.0
2019-02-12 11:50:00,51.32,51.33,51.29,51.3,56351.0,39.3275,39.3352,39.3045,39.3122,56351.0
2019-02-12 11:55:00,51.3,51.35,51.3,51.33,28857.0,39.3122,39.3505,39.3122,39.3352,28857.0
2019-02-12 12:00:00,51.33,51.34,51.28,51.3,60827.0,39.3352,39.3428,39.2969,39.3122,60827.0
2019-02-12 12:05:00,51.3,51.31,51.24,51.26,35366.0,39.3122,39.3198,39.2662,39.2815,35366.0
2019-02-12 12:10:00,51.26,51.29,51.25,51.26,84410.0,39.2815,39.3045,39.2739,39.2815,84410.0
2019-02-12 12:15:00,51.26,51.28,51.19,51.21,34503.0,39.2815,39.2969,39.2279,39.2432,34503.0
2019-02-12 12:20:00,51.22,51.29,51.21,51.28,31497.0,39.2509,39.3045,39.2432,39.2969,31497.0
2019-02-12 12:25:00,51.27,51.29,51.25,51.28,23800.0,39.2892,39.3045,39.2739,39.2969,23800.0
2019-02-12 12:30:00,51.29,51.3,51.22,51.23,27628.0,39.3045,39.3122,39.2509,39.2585,27628.0
2019-02-12 12:35:00,51.24,51.28,51.23,51.25,19969.0,39.2662,39.2969,39.2585,39.2739,19969.0
2019-02-12 12:40:00,51.26,51.28,51.23,51.26,29872.0,39.2815,39.2969,39.2585,39.2815,29872.0
2019-02-12 12:45:00,51.26,51.27,51.2,51.2,17709.0,39.2815,39.2892,39.2355,39.2355,17709.0
2019-02-12 12:50:00,51.21,51.25,51.21,51.23,39325.0,39.2432,39.2739,39.2432,39.2585,39325.0
2019-02-12 12:55:00,51.22,51.26,51.21,51.23,26790.0,39.2509,39.2815,39.2432,39.2585,26790.0
2019-02-12 13:00:00,51.24,51.25,51.2,51.25,44092.0,39.2662,39.2739,39.2355,39.2739,44092.0
2019-02-12 13:05:00,51.25,51.25,51.21,51.22,33158.0,39.2739,39.2739,39.2432,39.2509,33158.0
2019-02-12 13:10:00,51.22,51.24,51.21,51.24,39503.0,39.2509,39.2662,39.2432,39.2662,39503.0
2019-02-12 13:15:00,51.24,51.27,51.23,51.26,48519.0,39.2662,39.2892,39.2585,39.2815,48519.0
2019-02-12 13:20:00,51.26,51.32,51.24,51.31,139695.0,39.2815,39.3275,39.2662,39.3198,139695.0
2019-02-12 13:25:00,51.32,51.4,51.31,51.37,88094.0,39.3275,39.3888,39.3198,39.3658,88094.0
2019-02-12 13:30:00,51.38,51.42,51.36,51.4,38207.0,39.3735,39.4041,39.3582,39.3888,38207.0
2019-02-12 13:35:00,51.41,51.43,51.39,51.4,27665.0,39.3965,39.4118,39.3811,39.3888,27665.0
2019-02-12 13:40:00,51.4,51.41,51.37,51.4,57925.0,39.3888,39.3965,39.3658,39.3888,57925.0
2019-02-12 13:45:00,51.4,51.42,51.37,51.39,37470.0,39.3888,39.4041,39.3658,39.3811,37470.0
2019-02-12 13:50:00,51.39,51.4,51.35,51.39,24148.0,39.3811,39.3888,39.3505,39.3811,24148.0
2019-02-12 13:55:00,51.38,51.39,51.36,51.38,24880.0,39.3735,39.3811,39.3582,39.3735,24880.0
2019-02-12 14:00:00,51.38,51.38,51.34,51.36,23450.0,39.3735,39.3735,39.3428,39.3582,23450.0
2019-02-12 14:05:00,51.36,51.38,51.34,51.35,32947.0,39.3582,39.3735,39.3428,39.3505,32947.0
2019-02-12 14:10:00,51.36,51.41,51.35,51.37,55582.0,39.3582,39.3965,39.3505,39.3658,55582.0
2019-02-12 14:15:00,51.37,51.38,51.33,51.38,55866.0,39.3658,39.3735,39.3352,39.3735,55866.0
2019-02-12 14:20:00,51.37,51.42,51.34,51.4,101115.0,39.3658,39.4041,39.3428,39.3888,101115.0
2019-02-12 14:25:00,51.4,51.44,51.4,51.41,39070.0,39.3888,39.4195,39.3888,39.3965,39070.0
2019-02-12 14:30:00,51.41,51.41,51.35,51.36,65778.0,39.3965,39.3965,39.3505,39.3582,65778.0
2019-02-12 14:35:00,51.36,51.41,51.35,51.38,56832.0,39.3582,39.3965,39.3505,39.3735,56832.0
2019-02-12 14:40:00,51.37,51.4,51.31,51.33,79749.0,39.3658,39.3888,39.3198,39.3352,79749.0
2019-02-12 14:45:00,51.33,51.36,51.33,51.34,21337.0,39.3352,39.3582,39.3352,39.3428,21337.0
2019-02-12 14:50:00,51.34,51.35,51.29,51.34,42815.0,39.3428,39.3505,39.3045,39.3428,42815.0
2019-02-12 14:55:00,51.35,51.35,51.31,51.32,25988.0,39.3505,39.3505,39.3198,39.3275,25988.0
2019-02-12 15:00:00,51.32,51.32,51.26,51.27,81492.0,39.3275,39.3275,39.2815,39.2892,81492.0
2019-02-12 15:05:00,51.28,51.31,51.26,51.29,57627.0,39.2969,39.3198,39.2815,39.3045,57627.0
2019-02-12 15:10:00,51.3,51.31,51.28,51.3,70035.0,39.3122,39.3198,39.2969,39.3122,70035.0
2019-02-12 15:15:00,51.3,51.32,51.26,51.3,60498.0,39.3122,39.3275,39.2815,39.3122,60498.0
2019-02-12 15:20:00,51.29,51.31,51.29,51.3,95197.0,39.3045,39.3198,39.3045,39.3122,95197.0
2019-02-12 15:25:00,51.29,51.38,51.29,51.33,154444.0,39.3045,39.3735,39.3045,39.3352,154444.0
2019-02-12 15:30:00,51.33,51.37,51.31,51.34,45040.0,39.3352,39.3658,39.3198,39.3428,45040.0
2019-02-12 15:35:00,51.34,51.34,51.26,51.27,74963.0,39.3428,39.3428,39.2815,39.2892,74963.0
2019-02-12 15:40:00,51.27,51.29,51.23,51.23,77126.0,39.2892,39.3045,39.2585,39.2585,77126.0
2019-02-12 15:45:00,51.23,51.24,51.16,51.18,142877.0,39.2585,39.2662,39.2049,39.2202,142877.0
2019-02-12 15:50:00,51.18,51.18,51.13,51.16,286936.0,39.2202,39.2202,39.1819,39.2049,286936.0
2019-02-12 15:55:00,51.16,51.2,51.12,51.18,479991.0,39.2049,39.2355,39.1742,39.2202,479991.0
2019-02-13 09:30:00,51.22,51.42,51.22,51.34,68364.0,39.2509,39.4041,39.2509,39.3428,68364.0
2019-02-13 09:35:00,51.34,51.43,51.26,51.41,55980.0,39.3428,39.4118,39.2815,39.3965,55980.0
2019-02-13 09:40:00,51.41,51.46,51.37,51.39,65364.0,39.3965,39.4348,39.3658,39.3811,65364.0
2019-02-13 09:45:00,51.39,51.45,51.39,51.44,31676.0,39.3811,39.4271,39.3811,39.4195,31676.0
2019-02-13 09:50:00,51.44,51.44,51.35,51.39,22248.0,39.4195,39.4195,39.3505,39.3811,22248.0
2019-02-13 09:55:00,51.4,51.45,51.35,51.36,34240.0,39.3888,39.4271,39.3505,39.3582,34240.0
2019-02-13 10:00:00,51.37,51.38,51.28,51.32,26416.0,39.3658,39.3735,39.2969,39.3275,26416.0
2019-02-13 10:05:00,51.33,51.34,51.26,51.27,36198.0,39.3352,39.3428,39.2815,39.2892,36198.0
2019-02-13 10:10:00,51.28,51.33,51.26,51.27,51144.0,39.2969,39.3352,39.2815,39.2892,51144.0
2019-02-13 10:15:00,51.27,51.36,51.27,51.35,25293.0,39.2892,39.3582,39.2892,39.3505,25293.0
2019-02-13 10:20:00,51.34,51.36,51.3,51.31,42530.0,39.3428,39.3582,39.3122,39.3198,42530.0
2019-02-13 10:25:00,51.3,51.31,51.23,51.25,48741.0,39.3122,39.3198,39.2585,39.2739,48741.0
2019-02-13 10:30:00,51.26,51.3,51.21,51.23,34272.0,39.2815,39.3122,39.2432,39.2585,34272.0
2019-02-13 10:35:00,51.23,51.35,51.23,51.33,31132.0,39.2585,39.3505,39.2585,39.3352,31132.0
2019-02-13 10:40:00,51.32,51.34,51.31,51.33,21983.0,39.3275,39.3428,39.3198,39.3352,21983.0
2019-02-13 10:45:00,51.33,51.35,51.31,51.32,39331.0,39.3352,39.3505,39.3198,39.3275,39331.0
2019-02-13 10:50:00,51.33,51.35,51.28,51.29,50148.0,39.3352,39.3505,39.2969,39.3045,50148.0
2019-02-13 10:55:00,51.29,51.29,51.22,51.23,79103.0,39.3045,39.3045,39.2509,39.2585,79103.0
2019-02-13 11:00:00,51.24,51.31,51.23,51.28,56514.0,39.2662,39.3198,39.2585,39.2969,56514.0
2019-02-13 11:05:00,51.27,51.29,51.23,51.24,37937.0,39.2892,39.3045,39.2585,39.2662,37937.0
2019-02-13 11:10:00,51.23,51.25,51.19,51.2,41446.0,39.2585,39.2739,39.2279,39.2355,41446.0
2019-02-13 11:15:00,51.19,51.19,51.11,51.11,40892.0,39.2279,39.2279,39.1666,39.1666,40892.0
2019-02-13 11:20:00,51.1,51.11,51.06,51.07,53676.0,39.1589,39.1666,39.1283,39.1359,53676.0
2019-02-13 11:25:00,51.06,51.07,51.02,51.04,33105.0,39.1283,39.1359,39.0976,39.1129,33105.0
2019-02-13 11:30:00,51.04,51.05,50.98,51.0,45037.0,39.1129,39.1206,39.067,39.0823,45037.0
2019-02-13 11:35:00,51.0,51.07,50.99,51.01,38890.0,39.0823,39.1359,39.0746,39.0899,38890.0
2019-02-13 11:40:00,51.02,51.04,50.99,51.01,27197.0,39.0976,39.1129,39.0746,39.0899,27197.0
2019-02-13 11:45:00,51.01,51.06,50.99,51.04,28245.0,39.0899,39.1283,39.0746,39.1129,28245.0
2019-02-13 11:50:00,51.04,51.04,50.98,50.99,22953.0,39.1129,39.1129,39.067,39.0746,22953.0
2019-02-13 11:55:00,50.98,50.99,50.95,50.98,72617.0,39.067,39.0746,39.044,39.067,72617.0
2019-02-13 12:00:00,50.99,51.01,50.93,51.0,74031.0,39.0746,39.0899,39.0286,39.0823,74031.0
2019-02-13 12:05:00,51.0,51.0,50.93,50.95,48452.0,39.0823,39.0823,39.0286,39.044,48452.0
2019-02-13 12:10:00,50.95,50.95,50.91,50.92,45507.0,39.044,39.044,39.0133,39.021,45507.0
2019-02-13 12:15:00,50.91,50.97,50.9,50.93,110546.0,39.0133,39.0593,39.0057,39.0286,110546.0
2019-02-13 12:20:00,50.93,50.97,50.92,50.93,51714.0,39.0286,39.0593,39.021,39.0286,51714.0
2019-02-13 12:25:00,50.94,50.95,50.92,50.94,72806.0,39.0363,39.044,39.021,39.0363,72806.0
2019-02-13 12:30:00,50.95,50.95,50.92,50.93,84802.0,39.044,39.044,39.021,39.0286,84802.0
2019-02-13 12:35:00,50.93,51.02,50.92,51.01,34585.0,39.0286,39.0976,39.021,39.0899,34585.0
2019-02-13 12:40:00,51.01,51.02,50.99,51.0,45274.0,39.0899,39.0976,39.0746,39.0823,45274.0
2019-02-13 12:45:00,50.99,51.05,50.98,51.05,53415.0,39.0746,39.1206,39.067,39.1206,53415.0
2019-02-13 12:50:00,51.06,51.06,51.02,51.02,36655.0,39.1283,39.1283,39.0976,39.0976,36655.0
2019-02-13 12:55:00,51.02,51.05,51.01,51.05,20655.0,39.0976,39.1206,39.0899,39.1206,20655.0
2019-02-13 13:00:00,51.04,51.04,51.02,51.04,18007.0,39.1129,39.1129,39.0976,39.1129,18007.0
2019-02-13 13:05:00,51.04,51.1,51.02,51.1,28713.0,39.1129,39.1589,39.0976,39.1589,28713.0
2019-02-13 13:10:00,51.1,51.11,51.09,51.09,26642.0,39.1589,39.1666,39.1513,39.1513,26642.0
2019-02-13 13:15:00,51.08,51.1,51.08,51.09,60536.0,39.1436,39.1589,39.1436,39.1513,60536.0
2019-02-13 13:20:00,51.09,51.1,51.08,51.1,22411.0,39.1513,39.1589,39.1436,39.1589,22411.0
2019-02-13 13:25:00,51.1,51.11,51.06,51.06,33070.0,39.1589,39.1666,39.1283,39.1283,33070.0
2019-02-13 13:30:00,51.07,51.08,51.05,51.06,21007.0,39.1359,39.1436,39.1206,39.1283,21007.0
2019-02-13 13:35:00,51.06,51.07,51.02,51.03,20111.0,39.1283,39.1359,39.0976,39.1053,20111.0
2019-02-13 13:40:00,51.02,51.04,51.01,51.03,14680.0,39.0976,39.1129,39.0899,39.1053,14680.0
2019-02-13 13:45:00,51.03,51.03,51.01,51.01,18849.0,39.1053,39.1053,39.0899,39.0899,18849.0
2019-02-13 13:50:00,51.02,51.05,51.01,51.05,14142.0,39.0976,39.1206,39.0899,39.1206,14142.0
2019-02-13 13:55:00,51.04,51.08,51.04,51.08,15093.0,39.1129,39.1436,39.1129,39.1436,15093.0
2019-02-13 14:00:00,51.08,51.1,51.07,51.1,16516.0,39.1436,39.1589,39.1359,39.1589,16516.0
2019-02-13 14:05:00,51.09,51.09,51.06,51.07,17865.0,39.1513,39.1513,39.1283,39.1359,17865.0
2019-02-13 14:10:00,51.07,51.08,51.02,51.03,24544.0,39.1359,39.1436,39.0976,39.1053,24544.0
2019-02-13 14:15:00,51.04,51.05,51.02,51.04,34639.0,39.1129,39.1206,39.0976,39.1129,34639.0
2019-02-13 14:20:00,51.03,51.05,51.02,51.02,34447.0,39.1053,39.1206,39.0976,39.0976,34447.0
2019-02-13 14:25:00,51.03,51.06,51.0,51.06,63611.0,39.1053,39.1283,39.0823,39.1283,63611.0
2019-02-13 14:30:00,51.06,51.1,51.05,51.05,28510.0,39.1283,39.1589,39.1206,39.1206,28510.0
2019-02-13 14:35:00,51.05,51.09,51.05,51.07,18898.0,39.1206,39.1513,39.1206,39.1359,18898.0
2019-02-13 14:40:00,51.08,51.08,51.05,51.07,17797.0,39.1436,39.1436,39.1206,39.1359,17797.0
2019-02-13 14:45:00,51.08,51.1,51.07,51.08,31424.0,39.1436,39.1589,39.1359,39.1436,31424.0
2019-02-13 14:50:00,51.09,51.13,51.08,51.1,24740.0,39.1513,39.1819,39.1436,39.1589,24740.0
2019-02-13 14:55:00,51.11,51.12,51.06,51.08,45815.0,39.1666,39.1742,39.1283,39.1436,45815.0
2019-02-13 15:00:00,51.08,51.1,51.07,51.08,28160.0,39.1436,39.1589,39.1359,39.1436,28160.0
2019-02-13 15:05:00,51.06,51.07,51.03,51.05,32700.0,39.1283,39.1359,39.1053,39.1206,32700.0
2019-02-13 15:10:00,51.05,51.08,51.03,51.07,61080.0,39.1206,39.1436,39.1053,39.1359,61080.0
2019-02-13 15:15:00,51.07,51.08,51.04,51.06,55492.0,39.1359,39.1436,39.1129,39.1283,55492.0
2019-02-13 15:20:00,51.06,51.06,51.03,51.04,39888.0,39.1283,39.1283,39.1053,39.1129,39888.0
2019-02-13 15:25:00,51.05,51.08,51.03,51.08,62943.0,39.1206,39.1436,39.1053,39.1436,62943.0
2019-02-13 15:30:00,51.08,51.12,51.07,51.08,83954.0,39.1436,39.1742,39.1359,39.1436,83954.0
2019-02-13 15:35:00,51.09,51.11,51.06,51.06,108805.0,39.1513,39.1666,39.1283,39.1283,108805.0
2019-02-13 15:40:00,51.07,51.08,51.02,51.03,95376.0,39.1359,39.1436,39.0976,39.1053,95376.0
2019-02-13 15:45:00,51.03,51.03,50.94,50.98,134843.0,39.1053,39.1053,39.0363,39.067,134843.0
2019-02-13 15:50:00,50.98,50.99,50.95,50.97,97514.0,39.067,39.0746,39.044,39.0593,97514.0
2019-02-13 15:55:00,50.97,51.0,50.89,50.9,392899.0,39.0593,39.0823,38.998,39.0057,392899.0
2019-02-14 09:30:00,50.51,50.54,50.35,50.49,142534.0,38.7068,38.7298,38.5842,38.6915,142534.0
2019-02-14 09:35:00,50.48,50.48,50.22,50.25,101942.0,38.6838,38.6838,38.4846,38.5075,101942.0
2019-02-14 09:40:00,50.25,50.31,50.17,50.19,73550.0,38.5075,38.5535,38.4462,38.4616,73550.0
2019-02-14 09:45:00,50.19,50.21,50.12,50.2,50819.0,38.4616,38.4769,38.4079,38.4692,50819.0
2019-02-14 09:50:00,50.21,50.24,50.15,50.24,42266.0,38.4769,38.4999,38.4309,38.4999,42266.0
2019-02-14 09:55:00,50.24,50.29,50.2,50.24,50566.0,38.4999,38.5382,38.4692,38.4999,50566.0
2019-02-14 10:00:00,50.24,50.3,50.19,50.29,110360.0,38.4999,38.5459,38.4616,38.5382,110360.0
2019-02-14 10:05:00,50.3,50.4,50.28,50.38,87761.0,38.5459,38.6225,38.5305,38.6072,87761.0
2019-02-14 10:10:00,50.39,50.39,50.3,50.3,52517.0,38.6148,38.6148,38.5459,38.5459,52517.0
2019-02-14 10:15:00,50.29,50.41,50.29,50.41,79627.0,38.5382,38.6302,38.5382,38.6302,79627.0
2019-02-14 10:20:00,50.41,50.43,50.36,50.36,45838.0,38.6302,38.6455,38.5918,38.5918,45838.0
2019-02-14 10:25:00,50.35,50.38,50.31,50.36,57474.0,38.5842,38.6072,38.5535,38.5918,57474.0
2019-02-14 10:30:00,50.37,50.48,50.35,50.45,75523.0,38.5995,38.6838,38.5842,38.6608,75523.0
2019-02-14 10:35:00,50.45,50.47,50.21,50.24,69588.0,38.6608,38.6761,38.4769,38.4999,69588.0
2019-02-14 10:40:00,50.25,50.39,50.25,50.31,72440.0,38.5075,38.6148,38.5075,38.5535,72440.0
2019-02-14 10:45:00,50.3,50.43,50.29,50.36,89201.0,38.5459,38.6455,38.5382,38.5918,89201.0
2019-02-14 10:50:00,50.36,50.38,50.29,50.3,82189.0,38.5918,38.6072,38.5382,38.5459,82189.0
2019-02-14 10:55:00,50.3,50.37,50.23,50.32,35410.0,38.5459,38.5995,38.4922,38.5612,35410.0
2019-02-14 11:00:00,50.33,50.33,50.19,50.22,41572.0,38.5688,38.5688,38.4616,38.4846,41572.0
2019-02-14 11:05:00,50.22,50.3,50.22,50.29,79907.0,38.4846,38.5459,38.4846,38.5382,79907.0
2019-02-14 11:10:00,50.29,50.3,50.22,50.24,38532.0,38.5382,38.5459,38.4846,38.4999,38532.0
2019-02-14 11:15:00,50.24,50.26,50.19,50.23,53381.0,38.4999,38.5152,38.4616,38.4922,53381.0
2019-02-14 11:20:00,50.23,50.3,50.2,50.27,75294.0,38.4922,38.5459,38.4692,38.5229,75294.0
2019-02-14 11:25:00,50.27,50.36,50.27,50.31,41486.0,38.5229,38.5918,38.5229,38.5535,41486.0
2019-02-14 11:30:00,50.32,50.33,50.2,50.23,62703.0,38.5612,38.5688,38.4692,38.4922,62703.0
2019-02-14 11:35:00,50.24,50.3,50.22,50.29,43465.0,38.4999,38.5459,38.4846,38.5382,43465.0
2019-02-14 11:40:00,50.29,50.38,50.29,50.36,36810.0,38.5382,38.6072,38.5382,38.5918,36810.0
2019-02-14 11:45:00,50.36,50.45,50.35,50.44,74874.0,38.5918,38.6608,38.5842,38.6531,74874.0
2019-02-14 11:50:00,50.44,50.47,50.44,50.47,22141.0,38.6531,38.6761,38.6531,38.6761,22141.0
2019-02-14 11:55:00,50.48,50.49,50.44,50.46,42165.0,38.6838,38.6915,38.6531,38.6685,42165.0
2019-02-14 12:00:00,50.46,50.5,50.42,50.49,89331.0,38.6685,38.6991,38.6378,38.6915,89331.0
2019-02-14 12:05:00,50.5,50.51,50.45,50.46,62044.0,38.6991,38.7068,38.6608,38.6685,62044.0
2019-02-14 12:10:00,50.46,50.47,50.43,50.46,41085.0,38.6685,38.6761,38.6455,38.6685,41085.0
2019-02-14 12:15:00,50.47,50.56,50.44,50.55,34452.0,38.6761,38.7451,38.6531,38.7374,34452.0
2019-02-14 12:20:00,50.55,50.61,50.53,50.56,124176.0,38.7374,38.7834,38.7221,38.7451,124176.0
2019-02-14 12:25:00,50.56,50.62,50.56,50.61,42405.0,38.7451,38.7911,38.7451,38.7834,42405.0
2019-02-14 12:30:00,50.6,50.61,50.54,50.55,19489.0,38.7758,38.7834,38.7298,38.7374,19489.0
2019-02-14 12:35:00,50.55,50.57,50.52,50.55,31843.0,38.7374,38.7528,38.7144,38.7374,31843.0
2019-02-14 12:40:00,50.55,50.56,50.53,50.55,19384.0,38.7374,38.7451,38.7221,38.7374,19384.0
2019-02-14 12:45:00,50.55,50.56,50.49,50.49,46383.0,38.7374,38.7451,38.6915,38.6915,46383.0
2019-02-14 12:50:00,50.49,50.54,50.49,50.52,38541.0,38.6915,38.7298,38.6915,38.7144,38541.0
2019-02-14 12:55:00,50.53,50.54,50.5,50.54,15455.0,38.7221,38.7298,38.6991,38.7298,15455.0
2019-02-14 13:00:00,50.55,50.58,50.51,50.54,25623.0,38.7374,38.7604,38.7068,38.7298,25623.0
2019-02-14 13:05:00,50.54,50.55,50.49,50.53,17714.0,38.7298,38.7374,38.6915,38.7221,17714.0
2019-02-14 13:10:00,50.52,50.55,50.5,50.53,20822.0,38.7144,38.7374,38.6991,38.7221,20822.0
2019-02-14 13:15:00,50.54,50.55,50.51,50.53,28549.0,38.7298,38.7374,38.7068,38.7221,28549.0
2019-02-14 13:20:00,50.53,50.54,50.48,50.53,24349.0,38.7221,38.7298,38.6838,38.7221,24349.0
2019-02-14 13:25:00,50.54,50.59,50.52,50.59,16349.0,38.7298,38.7681,38.7144,38.7681,16349.0
2019-02-14 13:30:00,50.59,50.61,50.56,50.58,22115.0,38.7681,38.7834,38.7451,38.7604,22115.0
2019-02-14 13:35:00,50.58,50.59,50.55,50.56,16317.0,38.7604,38.7681,38.7374,38.7451,16317.0
2019-02-14 13:40:00,50.56,50.59,50.55,50.57,12295.0,38.7451,38.7681,38.7374,38.7528,12295.0
2019-02-14 13:45:00,50.57,50.58,50.52,50.54,24788.0,38.7528,38.7604,38.7144,38.7298,24788.0
2019-02-14 13:50:00,50.54,50.55,50.51,50.52,27051.0,38.7298,38.7374,38.7068,38.7144,27051.0
2019-02-14 13:55:00,50.52,50.57,50.51,50.56,17939.0,38.7144,38.7528,38.7068,38.7451,17939.0
2019-02-14 14:00:00,50.57,50.58,50.54,50.54,20245.0,38.7528,38.7604,38.7298,38.7298,20245.0
2019-02-14 14:05:00,50.54,50.59,50.52,50.59,24283.0,38.7298,38.7681,38.7144,38.7681,24283.0
2019-02-14 14:10:00,50.6,50.63,50.57,50.61,36576.0,38.7758,38.7987,38.7528,38.7834,36576.0
2019-02-14 14:15:00,50.61,50.64,50.59,50.62,25168.0,38.7834,38.8064,38.7681,38.7911,25168.0
2019-02-14 14:20:00,50.62,50.63,50.58,50.63,20982.0,38.7911,38.7987,38.7604,38.7987,20982.0
2019-02-14 14:25:00,50.62,50.64,50.59,50.61,28138.0,38.7911,38.8064,38.7681,38.7834,28138.0
2019-02-14 14:30:00,50.62,50.63,50.54,50.6,30141.0,38.7911,38.7987,38.7298,38.7758,30141.0
2019-02-14 14:35:00,50.6,50.65,50.6,50.64,24213.0,38.7758,38.8141,38.7758,38.8064,24213.0
2019-02-14 14:40:00,50.63,50.64,50.61,50.62,29999.0,38.7987,38.8064,38.7834,38.7911,29999.0
2019-02-14 14:45:00,50.62,50.64,50.6,50.61,35288.0,38.7911,38.8064,38.7758,38.7834,35288.0
2019-02-14 14:50:00,50.61,50.61,50.54,50.57,48779.0,38.7834,38.7834,38.7298,38.7528,48779.0
2019-02-14 14:55:00,50.58,50.58,50.48,50.54,58481.0,38.7604,38.7604,38.6838,38.7298,58481.0
2019-02-14 15:00:00,50.54,50.57,50.52,50.53,65733.0,38.7298,38.7528,38.7144,38.7221,65733.0
2019-02-14 15:05:00,50.53,50.7,50.52,50.58,85713.0,38.7221,38.8524,38.7144,38.7604,85713.0
2019-02-14 15:10:00,50.59,50.62,50.54,50.59,41638.0,38.7681,38.7911,38.7298,38.7681,41638.0
2019-02-14 15:15:00,50.59,50.63,50.58,50.63,33086.0,38.7681,38.7987,38.7604,38.7987,33086.0
2019-02-14 15:20:00,50.63,50.64,50.59,50.62,34059.0,38.7987,38.8064,38.7681,38.7911,34059.0
2019-02-14 15:25:00,50.62,50.65,50.57,50.58,39368.0,38.7911,38.8141,38.7528,38.7604,39368.0
2019-02-14 15:30:00,50.59,50.64,50.58,50.59,56363.0,38.7681,38.8064,38.7604,38.7681,56363.0
2019-02-14 15:35:00,50.58,50.61,50.54,50.55,141465.0,38.7604,38.7834,38.7298,38.7374,141465.0
2019-02-14 15:40:00,50.55,50.56,50.51,50.55,162006.0,38.7374,38.7451,38.7068,38.7374,162006.0
2019-02-14 15:45:00,50.55,50.56,50.48,50.48,80050.0,38.7374,38.7451,38.6838,38.6838,80050.0
2019-02-14 15:50:00,50.48,50.5,50.44,50.48,105229.0,38.6838,38.6991,38.6531,38.6838,105229.0
2019-02-14 15:55:00,50.48,50.5,50.42,50.44,263717.0,38.6838,38.6991,38.6378,38.6531,263717.0
2019-02-15 09:30:00,50.95,50.98,50.76,50.84,475081.0,39.044,39.067,38.8984,38.9597,475081.0
2019-02-15 09:35:00,50.83,51.15,50.82,51.14,140388.0,38.952,39.1972,38.9443,39.1896,140388.0
2019-02-15 09:40:00,51.16,51.25,51.12,51.2,93163.0,39.2049,39.2739,39.1742,39.2355,93163.0
2019-02-15 09:45:00,51.21,51.23,51.16,51.18,85744.0,39.2432,39.2585,39.2049,39.2202,85744.0
2019-02-15 09:50:00,51.17,51.21,51.11,51.21,48961.0,39.2126,39.2432,39.1666,39.2432,48961.0
2019-02-15 09:55:00,51.2,51.2,51.1,51.12,49784.0,39.2355,39.2355,39.1589,39.1742,49784.0
2019-02-15 10:00:00,51.13,51.13,51.06,51.12,56625.0,39.1819,39.1819,39.1283,39.1742,56625.0
2019-02-15 10:05:00,51.12,51.12,51.0,51.08,54458.0,39.1742,39.1742,39.0823,39.1436,54458.0
2019-02-15 10:10:00,51.09,51.11,51.03,51.08,50688.0,39.1513,39.1666,39.1053,39.1436,50688.0
2019-02-15 10:15:00,51.09,51.14,51.06,51.13,31654.0,39.1513,39.1896,39.1283,39.1819,31654.0
2019-02-15 10:20:00,51.13,51.21,51.13,51.2,45662.0,39.1819,39.2432,39.1819,39.2355,45662.0
2019-02-15 10:25:00,51.2,51.21,51.13,51.15,40388.0,39.2355,39.2432,39.1819,39.1972,40388.0
2019-02-15 10:30:00,51.15,51.2,51.13,51.17,43507.0,39.1972,39.2355,39.1819,39.2126,43507.0
2019-02-15 10:35:00,51.16,51.2,51.15,51.2,31150.0,39.2049,39.2355,39.1972,39.2355,31150.0
2019-02-15 10:40:00,51.19,51.22,51.16,51.18,72050.0,39.2279,39.2509,39.2049,39.2202,72050.0
2019-02-15 10:45:00,51.19,51.21,51.15,51.2,63575.0,39.2279,39.2432,39.1972,39.2355,63575.0
2019-02-15 10:50:00,51.21,51.21,51.12,51.16,32952.0,39.2432,39.2432,39.1742,39.2049,32952.0
2019-02-15 10:55:00,51.16,51.17,51.13,51.13,112421.0,39.2049,39.2126,39.1819,39.1819,112421.0
2019-02-15 11:00:00,51.13,51.23,51.11,51.22,203367.0,39.1819,39.2585,39.1666,39.2509,203367.0
2019-02-15 11:05:00,51.23,51.26,51.16,51.19,48986.0,39.2585,39.2815,39.2049,39.2279,48986.0
2019-02-15 11:10:00,51.19,51.19,51.12,51.16,47250.0,39.2279,39.2279,39.1742,39.2049,47250.0
2019-02-15 11:15:00,51.16,51.21,51.16,51.19,44838.0,39.2049,39.2432,39.2049,39.2279,44838.0
2019-02-15 11:20:00,51.2,51.27,51.16,51.27,106902.0,39.2355,39.2892,39.2049,39.2892,106902.0
2019-02-15 11:25:00,51.27,51.31,51.25,51.31,60398.0,39.2892,39.3198,39.2739,39.3198,60398.0
2019-02-15 11:30:00,51.32,51.32,51.22,51.24,36895.0,39.3275,39.3275,39.2509,39.2662,36895.0
2019-02-15 11:35:00,51.24,51.28,51.19,51.27,30995.0,39.2662,39.2969,39.2279,39.2892,30995.0
2019-02-15 11:40:00,51.27,51.29,51.21,51.23,41047.0,39.2892,39.3045,39.2432,39.2585,41047.0
2019-02-15 11:45:00,51.24,51.28,51.21,51.27,26532.0,39.2662,39.2969,39.2432,39.2892,26532.0
2019-02-15 11:50:00,51.27,51.3,51.25,51.28,38732.0,39.2892,39.3122,39.2739,39.2969,38732.0
2019-02-15 11:55:00,51.27,51.35,51.27,51.34,36954.0,39.2892,39.3505,39.2892,39.3428,36954.0
2019-02-15 12:00:00,51.35,51.36,51.31,51.32,24920.0,39.3505,39.3582,39.3198,39.3275,24920.0
2019-02-15 12:05:00,51.32,51.34,51.29,51.32,48249.0,39.3275,39.3428,39.3045,39.3275,48249.0
2019-02-15 12:10:00,51.32,51.33,51.28,51.29,75183.0,39.3275,39.3352,39.2969,39.3045,75183.0
2019-02-15 12:15:00,51.3,51.31,51.24,51.26,102748.0,39.3122,39.3198,39.2662,39.2815,102748.0
2019-02-15 12:20:00,51.26,51.27,51.21,51.22,21450.0,39.2815,39.2892,39.2432,39.2509,21450.0
2019-02-15 12:25:00,51.22,51.28,51.22,51.24,24559.0,39.2509,39.2969,39.2509,39.2662,24559.0
2019-02-15 12:30:00,51.25,51.27,51.21,51.23,41518.0,39.2739,39.2892,39.2432,39.2585,41518.0
2019-02-15 12:35:00,51.23,51.25,51.19,51.21,104266.0,39.2585,39.2739,39.2279,39.2432,104266.0
2019-02-15 12:40:00,51.22,51.25,51.19,51.24,54573.0,39.2509,39.2739,39.2279,39.2662,54573.0
2019-02-15 12:45:00,51.25,51.26,51.19,51.2,59038.0,39.2739,39.2815,39.2279,39.2355,59038.0
2019-02-15 12:50:00,51.2,51.23,51.18,51.2,49994.0,39.2355,39.2585,39.2202,39.2355,49994.0
2019-02-15 12:55:00,51.2,51.22,51.17,51.18,37342.0,39.2355,39.2509,39.2126,39.2202,37342.0
2019-02-15 13:00:00,51.18,51.2,51.15,51.16,45811.0,39.2202,39.2355,39.1972,39.2049,45811.0
2019-02-15 13:05:00,51.16,51.18,51.11,51.12,58090.0,39.2049,39.2202,39.1666,39.1742,58090.0
2019-02-15 13:10:00,51.11,51.13,51.08,51.09,48708.0,39.1666,39.1819,39.1436,39.1513,48708.0
2019-02-15 13:15:00,51.09,51.11,51.08,51.08,63935.0,39.1513,39.1666,39.1436,39.1436,63935.0
2019-02-15 13:20:00,51.09,51.11,51.08,51.11,25906.0,39.1513,39.1666,39.1436,39.1666,25906.0
2019-02-15 13:25:00,51.1,51.11,51.06,51.06,37779.0,39.1589,39.1666,39.1283,39.1283,37779.0
2019-02-15 13:30:00,51.05,51.09,51.04,51.06,38965.0,39.1206,39.1513,39.1129,39.1283,38965.0
2019-02-15 13:35:00,51.07,51.13,51.06,51.13,52942.0,39.1359,39.1819,39.1283,39.1819,52942.0
2019-02-15 13:40:00,51.12,51.15,51.11,51.13,38191.0,39.1742,39.1972,39.1666,39.1819,38191.0
2019-02-15 13:45:00,51.12,51.15,51.09,51.12,60680.0,39.1742,39.1972,39.1513,39.1742,60680.0
2019-02-15 13:50:00,51.12,51.14,51.06,51.14,163624.0,39.1742,39.1896,39.1283,39.1896,163624.0
2019-02-15 13:55:00,51.14,51.14,51.07,51.1,46871.0,39.1896,39.1896,39.1359,39.1589,46871.0
2019-02-15 14:00:00,51.11,51.17,51.1,51.16,27595.0,39.1666,39.2126,39.1589,39.2049,27595.0
2019-02-15 14:05:00,51.16,51.18,51.13,51.15,29049.0,39.2049,39.2202,39.1819,39.1972,29049.0
2019-02-15 14:10:00,51.15,51.18,51.13,51.15,19496.0,39.1972,39.2202,39.1819,39.1972,19496.0
2019-02-15 14:15:00,51.15,51.19,51.13,51.17,29579.0,39.1972,39.2279,39.1819,39.2126,29579.0
2019-02-15 14:20:00,51.17,51.2,51.15,51.19,26365.0,39.2126,39.2355,39.1972,39.2279,26365.0
2019-02-15 14:25:00,51.19,51.19,51.15,51.18,46068.0,39.2279,39.2279,39.1972,39.2202,46068.0
2019-02-15 14:30:00,51.18,51.19,51.13,51.14,32999.0,39.2202,39.2279,39.1819,39.1896,32999.0
2019-02-15 14:35:00,51.14,51.19,51.12,51.17,54398.0,39.1896,39.2279,39.1742,39.2126,54398.0
2019-02-15 14:40:00,51.17,51.21,51.16,51.21,26395.0,39.2126,39.2432,39.2049,39.2432,26395.0
2019-02-15 14:45:00,51.21,51.21,51.17,51.19,19238.0,39.2432,39.2432,39.2126,39.2279,19238.0
2019-02-15 14:50:00,51.19,51.22,51.18,51.21,44434.0,39.2279,39.2509,39.2202,39.2432,44434.0
2019-02-15 14:55:00,51.21,51.24,51.19,51.22,65245.0,39.2432,39.2662,39.2279,39.2509,65245.0
2019-02-15 15:00:00,51.21,51.21,51.15,51.17,43687.0,39.2432,39.2432,39.1972,39.2126,43687.0
2019-02-15 15:05:00,51.18,51.19,51.15,51.17,34541.0,39.2202,39.2279,39.1972,39.2126,34541.0
2019-02-15 15:10:00,51.18,51.18,51.13,51.14,34587.0,39.2202,39.2202,39.1819,39.1896,34587.0
2019-02-15 15:15:00,51.15,51.15,51.08,51.1,44281.0,39.1972,39.1972,39.1436,39.1589,44281.0
2019-02-15 15:20:00,51.1,51.12,51.07,51.1,57228.0,39.1589,39.1742,39.1359,39.1589,57228.0
2019-02-15 15:25:00,51.1,51.12,51.09,51.1,71660.0,39.1589,39.1742,39.1513,39.1589,71660.0
2019-02-15 15:30:00,51.1,51.13,51.09,51.11,114768.0,39.1589,39.1819,39.1513,39.1666,114768.0
2019-02-15 15:35:00,51.12,51.18,51.11,51.18,87690.0,39.1742,39.2202,39.1666,39.2202,87690.0
2019-02-15 15:40:00,51.18,51.25,51.16,51.25,58614.0,39.2202,39.2739,39.2049,39.2739,58614.0
2019-02-15 15:45:00,51.25,51.28,51.23,51.25,163483.0,39.2739,39.2969,39.2585,39.2739,163483.0
2019-02-15 15:50:00,51.25,51.25,51.16,51.18,255030.0,39.2739,39.2739,39.2049,39.2202,255030.0
2019-02-15 15:55:00,51.18,51.3,51.17,51.3,579739.0,39.2202,39.3122,39.2126,39.3122,579739.0
2019-02-19 09:30:00,51.05,51.08,50.92,50.98,169912.0,39.1206,39.1436,39.021,39.067,169912.0
2019-02-19 09:35:00,50.97,51.02,50.84,51.02,128099.0,39.0593,39.0976,38.9597,39.0976,128099.0
2019-02-19 09:40:00,51.01,51.06,50.94,50.98,53890.0,39.0899,39.1283,39.0363,39.067,53890.0
2019-02-19 09:45:00,50.98,51.0,50.95,50.98,30523.0,39.067,39.0823,39.044,39.067,30523.0
2019-02-19 09:50:00,50.98,51.08,50.97,51.07,41179.0,39.067,39.1436,39.0593,39.1359,41179.0
2019-02-19 09:55:00,51.07,51.08,51.01,51.02,50969.0,39.1359,39.1436,39.0899,39.0976,50969.0
2019-02-19 10:00:00,51.03,51.09,51.02,51.05,97387.0,39.1053,39.1513,39.0976,39.1206,97387.0
2019-02-19 10:05:00,51.04,51.1,51.01,51.09,62313.0,39.1129,39.1589,39.0899,39.1513,62313.0
2019-02-19 10:10:00,51.1,51.14,51.09,51.1,164881.0,39.1589,39.1896,39.1513,39.1589,164881.0
2019-02-19 10:15:00,51.11,51.17,51.1,51.16,77898.0,39.1666,39.2126,39.1589,39.2049,77898.0
2019-02-19 10:20:00,51.15,51.16,51.09,51.12,55668.0,39.1972,39.2049,39.1513,39.1742,55668.0
2019-02-19 10:25:00,51.12,51.17,51.06,51.12,75584.0,39.1742,39.2126,39.1283,39.1742,75584.0
2019-02-19 10:30:00,51.12,51.13,51.01,51.03,63628.0,39.1742,39.1819,39.0899,39.1053,63628.0
2019-02-19 10:35:00,51.03,51.04,50.99,51.01,74091.0,39.1053,39.1129,39.0746,39.0899,74091.0
2019-02-19 10:40:00,51.0,51.04,51.0,51.03,53391.0,39.0823,39.1129,39.0823,39.1053,53391.0
2019-02-19 10:45:00,51.03,51.03,50.98,50.98,52773.0,39.1053,39.1053,39.067,39.067,52773.0
2019-02-19 10:50:00,50.98,51.02,50.98,51.0,27964.0,39.067,39.0976,39.067,39.0823,27964.0
2019-02-19 10:55:00,51.01,51.01,50.97,51.01,26538.0,39.0899,39.0899,39.0593,39.0899,26538.0
2019-02-19 11:00:00,51.01,51.06,51.01,51.03,68344.0,39.0899,39.1283,39.0899,39.1053,68344.0
2019-02-19 11:05:00,51.03,51.11,51.02,51.07,38207.0,39.1053,39.1666,39.0976,39.1359,38207.0
2019-02-19 11:10:00,51.08,51.18,51.06,51.18,83315.0,39.1436,39.2202,39.1283,39.2202,83315.0
2019-02-19 11:15:00,51.18,51.2,51.14,51.14,57994.0,39.2202,39.2355,39.1896,39.1896,57994.0
2019-02-19 11:20:00,51.14,51.17,51.13,51.13,49051.0,39.1896,39.2126,39.1819,39.1819,49051.0
2019-02-19 11:25:00,51.13,51.2,51.12,51.18,43411.0,39.1819,39.2355,39.1742,39.2202,43411.0
2019-02-19 11:30:00,51.18,51.2,51.16,51.18,58491.0,39.2202,39.2355,39.2049,39.2202,58491.0
2019-02-19 11:35:00,51.18,51.23,51.17,51.2,77198.0,39.2202,39.2585,39.2126,39.2355,77198.0
2019-02-19 11:40:00,51.2,51.25,51.16,51.24,68778.0,39.2355,39.2739,39.2049,39.2662,68778.0
2019-02-19 11:45:00,51.24,51.3,51.22,51.25,58766.0,39.2662,39.3122,39.2509,39.2739,58766.0
2019-02-19 11:50:00,51.24,51.28,51.21,51.26,125620.0,39.2662,39.2969,39.2432,39.2815,125620.0
2019-02-19 11:55:00,51.26,51.3,51.22,51.3,120355.0,39.2815,39.3122,39.2509,39.3122,120355.0
2019-02-19 12:00:00,51.3,51.31,51.23,51.31,44924.0,39.3122,39.3198,39.2585,39.3198,44924.0
2019-02-19 12:05:00,51.3,51.37,51.3,51.34,22392.0,39.3122,39.3658,39.3122,39.3428,22392.0
2019-02-19 12:10:00,51.34,51.36,51.32,51.32,35245.0,39.3428,39.3582,39.3275,39.3275,35245.0
2019-02-19 12:15:00,51.33,51.35,51.33,51.34,17160.0,39.3352,39.3505,39.3352,39.3428,17160.0
2019-02-19 12:20:00,51.35,51.36,51.31,51.33,18988.0,39.3505,39.3582,39.3198,39.3352,18988.0
2019-02-19 12:25:00,51.34,51.35,51.32,51.34,25902.0,39.3428,39.3505,39.3275,39.3428,25902.0
2019-02-19 12:30:00,51.33,51.35,51.32,51.35,18503.0,39.3352,39.3505,39.3275,39.3505,18503.0
2019-02-19 12:35:00,51.35,51.37,51.33,51.34,26146.0,39.3505,39.3658,39.3352,39.3428,26146.0
2019-02-19 12:40:00,51.33,51.36,51.33,51.35,16403.0,39.3352,39.3582,39.3352,39.3505,16403.0
2019-02-19 12:45:00,51.35,51.36,51.33,51.34,12803.0,39.3505,39.3582,39.3352,39.3428,12803.0
2019-02-19 12:50:00,51.34,51.35,51.27,51.28,99269.0,39.3428,39.3505,39.2892,39.2969,99269.0
2019-02-19 12:55:00,51.29,51.34,51.27,51.32,117125.0,39.3045,39.3428,39.2892,39.3275,117125.0
2019-02-19 13:00:00,51.32,51.33,51.27,51.28,39587.0,39.3275,39.3352,39.2892,39.2969,39587.0
2019-02-19 13:05:00,51.28,51.29,51.23,51.28,53804.0,39.2969,39.3045,39.2585,39.2969,53804.0
2019-02-19 13:10:00,51.28,51.29,51.27,51.27,21606.0,39.2969,39.3045,39.2892,39.2892,21606.0
2019-02-19 13:15:00,51.27,51.31,51.26,51.3,21864.0,39.2892,39.3198,39.2815,39.3122,21864.0
2019-02-19 13:20:00,51.3,51.36,51.3,51.33,31207.0,39.3122,39.3582,39.3122,39.3352,31207.0
2019-02-19 13:25:00,51.34,51.37,51.32,51.36,35011.0,39.3428,39.3658,39.3275,39.3582,35011.0
2019-02-19 13:30:00,51.36,51.36,51.32,51.35,67822.0,39.3582,39.3582,39.3275,39.3505,67822.0
2019-02-19 13:35:00,51.35,51.38,51.35,51.37,28512.0,39.3505,39.3735,39.3505,39.3658,28512.0
2019-02-19 13:40:00,51.37,51.4,51.37,51.38,36745.0,39.3658,39.3888,39.3658,39.3735,36745.0
2019-02-19 13:45:00,51.39,51.39,51.36,51.37,11185.0,39.3811,39.3811,39.3582,39.3658,11185.0
2019-02-19 13:50:00,51.37,51.42,51.37,51.41,18570.0,39.3658,39.4041,39.3658,39.3965,18570.0
2019-02-19 13:55:00,51.42,51.45,51.42,51.44,24394.0,39.4041,39.4271,39.4041,39.4195,24394.0
2019-02-19 14:00:00,51.44,51.47,51.42,51.44,40534.0,39.4195,39.4425,39.4041,39.4195,40534.0
2019-02-19 14:05:00,51.44,51.45,51.42,51.44,26401.0,39.4195,39.4271,39.4041,39.4195,26401.0
2019-02-19 14:10:00,51.44,51.47,51.43,51.45,23372.0,39.4195,39.4425,39.4118,39.4271,23372.0
2019-02-19 14:15:00,51.44,51.49,51.44,51.48,33772.0,39.4195,39.4578,39.4195,39.4501,33772.0
2019-02-19 14:20:00,51.49,51.53,51.48,51.52,37607.0,39.4578,39.4884,39.4501,39.4808,37607.0
2019-02-19 14:25:00,51.53,51.55,51.52,51.53,58076.0,39.4884,39.5038,39.4808,39.4884,58076.0
2019-02-19 14:30:00,51.53,51.55,51.48,51.51,98886.0,39.4884,39.5038,39.4501,39.4731,98886.0
2019-02-19 14:35:00,51.51,51.55,51.49,51.51,94338.0,39.4731,39.5038,39.4578,39.4731,94338.0
2019-02-19 14:40:00,51.51,51.56,51.5,51.54,83850.0,39.4731,39.5114,39.4654,39.4961,83850.0
2019-02-19 14:45:00,51.54,51.54,51.52,51.52,21485.0,39.4961,39.4961,39.4808,39.4808,21485.0
2019-02-19 14:50:00,51.53,51.54,51.49,51.51,69534.0,39.4884,39.4961,39.4578,39.4731,69534.0
2019-02-19 14:55:00,51.52,51.55,51.47,51.5,138125.0,39.4808,39.5038,39.4425,39.4654,138125.0
2019-02-19 15:00:00,51.5,51.53,51.46,51.48,55593.0,39.4654,39.4884,39.4348,39.4501,55593.0
2019-02-19 15:05:00,51.48,51.51,51.46,51.51,25121.0,39.4501,39.4731,39.4348,39.4731,25121.0
2019-02-19 15:10:00,51.51,51.51,51.48,51.5,47200.0,39.4731,39.4731,39.4501,39.4654,47200.0
2019-02-19 15:15:00,51.5,51.53,51.49,51.49,44555.0,39.4654,39.4884,39.4578,39.4578,44555.0
2019-02-19 15:20:00,51.5,51.5,51.45,51.47,73265.0,39.4654,39.4654,39.4271,39.4425,73265.0
2019-02-19 15:25:00,51.47,51.49,51.45,51.48,72550.0,39.4425,39.4578,39.4271,39.4501,72550.0
2019-02-19 15:30:00,51.48,51.5,51.44,51.45,61226.0,39.4501,39.4654,39.4195,39.4271,61226.0
2019-02-19 15:35:00,51.45,51.51,51.45,51.48,64348.0,39.4271,39.4731,39.4271,39.4501,64348.0
2019-02-19 15:40:00,51.48,51.52,51.45,51.5,147707.0,39.4501,39.4808,39.4271,39.4654,147707.0
2019-02-19 15:45:00,51.5,51.5,51.43,51.45,81999.0,39.4654,39.4654,39.4118,39.4271,81999.0
2019-02-19 15:50:00,51.45,51.45,51.41,51.41,147306.0,39.4271,39.4271,39.3965,39.3965,147306.0
2019-02-19 15:55:00,51.41,51.41,51.26,51.32,614392.0,39.3965,39.3965,39.2815,39.3275,614392.0
2019-02-20 09:30:00,51.31,51.39,51.2,51.31,106469.0,39.3198,39.3811,39.2355,39.3198,106469.0
2019-02-20 09:35:00,51.31,51.33,51.26,51.29,63798.0,39.3198,39.3352,39.2815,39.3045,63798.0
2019-02-20 09:40:00,51.29,51.33,51.22,51.26,79972.0,39.3045,39.3352,39.2509,39.2815,79972.0
2019-02-20 09:45:00,51.26,51.28,51.16,51.17,56031.0,39.2815,39.2969,39.2049,39.2126,56031.0
2019-02-20 09:50:00,51.16,51.17,51.12,51.16,78894.0,39.2049,39.2126,39.1742,39.2049,78894.0
2019-02-20 09:55:00,51.16,51.23,51.16,51.19,38955.0,39.2049,39.2585,39.2049,39.2279,38955.0
2019-02-20 10:00:00,51.19,51.19,51.13,51.15,67399.0,39.2279,39.2279,39.1819,39.1972,67399.0
2019-02-20 10:05:00,51.15,51.16,51.09,51.13,69426.0,39.1972,39.2049,39.1513,39.1819,69426.0
2019-02-20 10:10:00,51.12,51.14,51.06,51.06,78738.0,39.1742,39.1896,39.1283,39.1283,78738.0
2019-02-20 10:15:00,51.06,51.11,51.05,51.11,113470.0,39.1283,39.1666,39.1206,39.1666,113470.0
2019-02-20 10:20:00,51.1,51.14,51.1,51.14,91381.0,39.1589,39.1896,39.1589,39.1896,91381.0
2019-02-20 10:25:00,51.14,51.18,51.13,51.16,93394.0,39.1896,39.2202,39.1819,39.2049,93394.0
2019-02-20 10:30:00,51.18,51.23,51.17,51.22,109446.0,39.2202,39.2585,39.2126,39.2509,109446.0
2019-02-20 10:35:00,51.22,51.25,51.2,51.23,55258.0,39.2509,39.2739,39.2355,39.2585,55258.0
2019-02-20 10:40:00,51.23,51.25,51.21,51.21,48943.0,39.2585,39.2739,39.2432,39.2432,48943.0
2019-02-20 10:45:00,51.21,51.23,51.21,51.23,62399.0,39.2432,39.2585,39.2432,39.2585,62399.0
2019-02-20 10:50:00,51.23,51.27,51.2,51.25,59544.0,39.2585,39.2892,39.2355,39.2739,59544.0
2019-02-20 10:55:00,51.25,51.27,51.23,51.24,40772.0,39.2739,39.2892,39.2585,39.2662,40772.0
2019-02-20 11:00:00,51.24,51.28,51.23,51.28,48024.0,39.2662,39.2969,39.2585,39.2969,48024.0
2019-02-20 11:05:00,51.29,51.31,51.25,51.26,72154.0,39.3045,39.3198,39.2739,39.2815,72154.0
2019-02-20 11:10:00,51.26,51.3,51.25,51.26,49082.0,39.2815,39.3122,39.2739,39.2815,49082.0
2019-02-20 11:15:00,51.27,51.3,51.24,51.29,55835.0,39.2892,39.3122,39.2662,39.3045,55835.0
2019-02-20 11:20:00,51.29,51.3,51.26,51.27,42186.0,39.3045,39.3122,39.2815,39.2892,42186.0
2019-02-20 11:25:00,51.28,51.28,51.24,51.26,54203.0,39.2969,39.2969,39.2662,39.2815,54203.0
2019-02-20 11:30:00,51.26,51.27,51.23,51.26,35984.0,39.2815,39.2892,39.2585,39.2815,35984.0
2019-02-20 11:35:00,51.25,51.31,51.24,51.3,34201.0,39.2739,39.3198,39.2662,39.3122,34201.0
2019-02-20 11:40:00,51.3,51.36,51.29,51.35,54254.0,39.3122,39.3582,39.3045,39.3505,54254.0
2019-02-20 11:45:00,51.34,51.39,51.32,51.38,44169.0,39.3428,39.3811,39.3275,39.3735,44169.0
2019-02-20 11:50:00,51.37,51.43,51.36,51.41,42935.0,39.3658,39.4118,39.3582,39.3965,42935.0
2019-02-20 11:55:00,51.41,51.43,51.39,51.41,29863.0,39.3965,39.4118,39.3811,39.3965,29863.0
2019-02-20 12:00:00,51.42,51.42,51.36,51.39,57795.0,39.4041,39.4041,39.3582,39.3811,57795.0
2019-02-20 12:05:00,51.4,51.41,51.35,51.39,51424.0,39.3888,39.3965,39.3505,39.3811,51424.0
2019-02-20 12:10:00,51.4,51.44,51.38,51.42,55628.0,39.3888,39.4195,39.3735,39.4041,55628.0
2019-02-20 12:15:00,51.41,51.44,51.33,51.35,149035.0,39.3965,39.4195,39.3352,39.3505,149035.0
2019-02-20 12:20:00,51.35,51.39,51.31,51.37,156553.0,39.3505,39.3811,39.3198,39.3658,156553.0
2019-02-20 12:25:00,51.36,51.39,51.33,51.39,50909.0,39.3582,39.3811,39.3352,39.3811,50909.0
2019-02-20 12:30:00,51.39,51.46,51.39,51.44,51419.0,39.3811,39.4348,39.3811,39.4195,51419.0
2019-02-20 12:35:00,51.44,51.49,51.43,51.48,73674.0,39.4195,39.4578,39.4118,39.4501,73674.0
2019-02-20 12:40:00,51.49,51.54,51.48,51.48,87834.0,39.4578,39.4961,39.4501,39.4501,87834.0
2019-02-20 12:45:00,51.49,51.54,51.48,51.54,50797.0,39.4578,39.4961,39.4501,39.4961,50797.0
2019-02-20 12:50:00,51.54,51.55,51.48,51.52,53694.0,39.4961,39.5038,39.4501,39.4808,53694.0
2019-02-20 12:55:00,51.52,51.58,51.51,51.55,68526.0,39.4808,39.5267,39.4731,39.5038,68526.0
2019-02-20 13:00:00,51.55,51.56,51.49,51.53,28823.0,39.5038,39.5114,39.4578,39.4884,28823.0
2019-02-20 13:05:00,51.53,51.56,51.52,51.55,37763.0,39.4884,39.5114,39.4808,39.5038,37763.0
2019-02-20 13:10:00,51.54,51.56,51.53,51.54,25116.0,39.4961,39.5114,39.4884,39.4961,25116.0
2019-02-20 13:15:00,51.54,51.55,51.52,51.54,21395.0,39.4961,39.5038,39.4808,39.4961,21395.0
2019-02-20 13:20:00,51.54,51.55,51.52,51.53,34104.0,39.4961,39.5038,39.4808,39.4884,34104.0
2019-02-20 13:25:00,51.53,51.57,51.52,51.55,43543.0,39.4884,39.5191,39.4808,39.5038,43543.0
2019-02-20 13:30:00,51.54,51.56,51.53,51.53,28371.0,39.4961,39.5114,39.4884,39.4884,28371.0
2019-02-20 13:35:00,51.53,51.54,51.49,51.49,45375.0,39.4884,39.4961,39.4578,39.4578,45375.0
2019-02-20 13:40:00,51.49,51.54,51.49,51.53,28710.0,39.4578,39.4961,39.4578,39.4884,28710.0
2019-02-20 13:45:00,51.54,51.56,51.51,51.55,28044.0,39.4961,39.5114,39.4731,39.5038,28044.0
2019-02-20 13:50:00,51.55,51.57,51.52,51.57,65120.0,39.5038,39.5191,39.4808,39.5191,65120.0
2019-02-20 13:55:00,51.57,51.58,51.5,51.53,36685.0,39.5191,39.5267,39.4654,39.4884,36685.0
2019-02-20 14:00:00,51.54,51.57,51.5,51.54,55396.0,39.4961,39.5191,39.4654,39.4961,55396.0
2019-02-20 14:05:00,51.55,51.65,51.52,51.58,50842.0,39.5038,39.5804,39.4808,39.5267,50842.0
2019-02-20 14:10:00,51.58,51.61,51.51,51.59,54015.0,39.5267,39.5497,39.4731,39.5344,54015.0
2019-02-20 14:15:00,51.59,51.59,51.49,51.49,32731.0,39.5344,39.5344,39.4578,39.4578,32731.0
2019-02-20 14:20:00,51.49,51.5,51.44,51.47,41469.0,39.4578,39.4654,39.4195,39.4425,41469.0
2019-02-20 14:25:00,51.47,51.53,51.46,51.53,23527.0,39.4425,39.4884,39.4348,39.4884,23527.0
2019-02-20 14:30:00,51.53,51.6,51.52,51.57,55880.0,39.4884,39.5421,39.4808,39.5191,55880.0
2019-02-20 14:35:00,51.56,51.6,51.54,51.57,35549.0,39.5114,39.5421,39.4961,39.5191,35549.0
2019-02-20 14:40:00,51.56,51.57,51.53,51.56,38939.0,39.5114,39.5191,39.4884,39.5114,38939.0
2019-02-20 14:45:00,51.55,51.58,51.52,51.56,59601.0,39.5038,39.5267,39.4808,39.5114,59601.0
2019-02-20 14:50:00,51.56,51.58,51.5,51.57,211810.0,39.5114,39.5267,39.4654,39.5191,211810.0
2019-02-20 14:55:00,51.57,51.6,51.54,51.55,55615.0,39.5191,39.5421,39.4961,39.5038,55615.0
2019-02-20 15:00:00,51.55,51.55,51.5,51.52,60831.0,39.5038,39.5038,39.4654,39.4808,60831.0
2019-02-20 15:05:00,51.52,51.52,51.49,51.5,39542.0,39.4808,39.4808,39.4578,39.4654,39542.0
2019-02-20 15:10:00,51.51,51.54,51.49,51.52,59284.0,39.4731,39.4961,39.4578,39.4808,59284.0
2019-02-20 15:15:00,51.52,51.57,51.52,51.57,38850.0,39.4808,39.5191,39.4808,39.5191,38850.0
2019-02-20 15:20:00,51.56,51.57,51.54,51.55,31950.0,39.5114,39.5191,39.4961,39.5038,31950.0
2019-02-20 15:25:00,51.56,51.58,51.53,51.55,57952.0,39.5114,39.5267,39.4884,39.5038,57952.0
2019-02-20 15:30:00,51.55,51.56,51.48,51.5,120220.0,39.5038,39.5114,39.4501,39.4654,120220.0
2019-02-20 15:35:00,51.5,51.6,51.5,51.6,74961.0,39.4654,39.5421,39.4654,39.5421,74961.0
2019-02-20 15:40:00,51.6,51.61,51.56,51.61,66295.0,39.5421,39.5497,39.5114,39.5497,66295.0
2019-02-20 15:45:00,51.6,51.61,51.55,51.59,83101.0,39.5421,39.5497,39.5038,39.5344,83101.0
2019-02-20 15:50:00,51.59,51.61,51.58,51.61,177687.0,39.5344,39.5497,39.5267,39.5497,177687.0
2019-02-20 15:55:00,51.6,51.61,51.48,51.61,634097.0,39.5421,39.5497,39.4501,39.5497,634097.0
2019-02-21 09:30:00,51.53,51.55,51.35,51.37,144880.0,39.4884,39.5038,39.3505,39.3658,144880.0
2019-02-21 09:35:00,51.36,51.42,51.28,51.39,56560.0,39.3582,39.4041,39.2969,39.3811,56560.0
2019-02-21 09:40:00,51.38,51.45,51.34,51.35,53137.0,39.3735,39.4271,39.3428,39.3505,53137.0
2019-02-21 09:45:00,51.36,51.42,51.3,51.3,49738.0,39.3582,39.4041,39.3122,39.3122,49738.0
2019-02-21 09:50:00,51.29,51.37,51.28,51.29,35715.0,39.3045,39.3658,39.2969,39.3045,35715.0
2019-02-21 09:55:00,51.3,51.35,51.28,51.34,32893.0,39.3122,39.3505,39.2969,39.3428,32893.0
2019-02-21 10:00:00,51.34,51.41,51.3,51.41,43024.0,39.3428,39.3965,39.3122,39.3965,43024.0
2019-02-21 10:05:00,51.41,51.43,51.37,51.41,63466.0,39.3965,39.4118,39.3658,39.3965,63466.0
2019-02-21 10:10:00,51.41,51.44,51.28,51.29,49047.0,39.3965,39.4195,39.2969,39.3045,49047.0
2019-02-21 10:15:00,51.29,51.37,51.26,51.33,39161.0,39.3045,39.3658,39.2815,39.3352,39161.0
2019-02-21 10:20:00,51.34,51.37,51.28,51.32,29331.0,39.3428,39.3658,39.2969,39.3275,29331.0
2019-02-21 10:25:00,51.32,51.34,51.19,51.19,48453.0,39.3275,39.3428,39.2279,39.2279,48453.0
2019-02-21 10:30:00,51.18,51.22,51.14,51.17,42909.0,39.2202,39.2509,39.1896,39.2126,42909.0
2019-02-21 10:35:00,51.16,51.18,51.12,51.16,36431.0,39.2049,39.2202,39.1742,39.2049,36431.0
2019-02-21 10:40:00,51.17,51.21,51.12,51.19,40245.0,39.2126,39.2432,39.1742,39.2279,40245.0
2019-02-21 10:45:00,51.18,51.21,51.13,51.15,38400.0,39.2202,39.2432,39.1819,39.1972,38400.0
2019-02-21 10:50:00,51.15,51.16,51.12,51.14,32000.0,39.1972,39.2049,39.1742,39.1896,32000.0
2019-02-21 10:55:00,51.14,51.15,51.09,51.1,44408.0,39.1896,39.1972,39.1513,39.1589,44408.0
2019-02-21 11:00:00,51.1,51.1,51.02,51.05,70609.0,39.1589,39.1589,39.0976,39.1206,70609.0
2019-02-21 11:05:00,51.05,51.08,51.02,51.05,63407.0,39.1206,39.1436,39.0976,39.1206,63407.0
2019-02-21 11:10:00,51.05,51.15,51.05,51.15,34976.0,39.1206,39.1972,39.1206,39.1972,34976.0
2019-02-21 11:15:00,51.15,51.19,51.14,51.16,65176.0,39.1972,39.2279,39.1896,39.2049,65176.0
2019-02-21 11:20:00,51.17,51.18,51.12,51.13,37244.0,39.2126,39.2202,39.1742,39.1819,37244.0
2019-02-21 11:25:00,51.13,51.13,51.05,51.05,29571.0,39.1819,39.1819,39.1206,39.1206,29571.0
2019-02-21 11:30:00,51.05,51.09,51.04,51.08,59956.0,39.1206,39.1513,39.1129,39.1436,59956.0
2019-02-21 11:35:00,51.08,51.1,51.06,51.1,34125.0,39.1436,39.1589,39.1283,39.1589,34125.0
2019-02-21 11:40:00,51.1,51.13,51.09,51.12,41917.0,39.1589,39.1819,39.1513,39.1742,41917.0
2019-02-21 11:45:00,51.12,51.14,51.1,51.13,32002.0,39.1742,39.1896,39.1589,39.1819,32002.0
2019-02-21 11:50:00,51.13,51.16,51.1,51.15,53259.0,39.1819,39.2049,39.1589,39.1972,53259.0
2019-02-21 11:55:00,51.15,51.24,51.13,51.22,46370.0,39.1972,39.2662,39.1819,39.2509,46370.0
2019-02-21 12:00:00,51.21,51.27,51.19,51.2,54914.0,39.2432,39.2892,39.2279,39.2355,54914.0
2019-02-21 12:05:00,51.21,51.22,51.17,51.18,32627.0,39.2432,39.2509,39.2126,39.2202,32627.0
2019-02-21 12:10:00,51.18,51.21,51.15,51.16,42259.0,39.2202,39.2432,39.1972,39.2049,42259.0
2019-02-21 12:15:00,51.15,51.18,51.14,51.15,43053.0,39.1972,39.2202,39.1896,39.1972,43053.0
2019-02-21 12:20:00,51.15,51.18,51.14,51.16,30467.0,39.1972,39.2202,39.1896,39.2049,30467.0
2019-02-21 12:25:00,51.16,51.2,51.16,51.16,29831.0,39.2049,39.2355,39.2049,39.2049,29831.0
2019-02-21 12:30:00,51.16,51.24,51.15,51.22,47309.0,39.2049,39.2662,39.1972,39.2509,47309.0
2019-02-21 12:35:00,51.23,51.26,51.2,51.22,97745.0,39.2585,39.2815,39.2355,39.2509,97745.0
2019-02-21 12:40:00,51.22,51.24,51.21,51.23,26192.0,39.2509,39.2662,39.2432,39.2585,26192.0
2019-02-21 12:45:00,51.23,51.25,51.21,51.21,34530.0,39.2585,39.2739,39.2432,39.2432,34530.0
2019-02-21 12:50:00,51.21,51.22,51.19,51.2,56246.0,39.2432,39.2509,39.2279,39.2355,56246.0
2019-02-21 12:55:00,51.2,51.22,51.16,51.18,69588.0,39.2355,39.2509,39.2049,39.2202,69588.0
2019-02-21 13:00:00,51.19,51.21,51.17,51.18,40964.0,39.2279,39.2432,39.2126,39.2202,40964.0
2019-02-21 13:05:00,51.18,51.2,51.17,51.18,34370.0,39.2202,39.2355,39.2126,39.2202,34370.0
2019-02-21 13:10:00,51.18,51.19,51.16,51.16,40424.0,39.2202,39.2279,39.2049,39.2049,40424.0
2019-02-21 13:15:00,51.17,51.21,51.16,51.16,60404.0,39.2126,39.2432,39.2049,39.2049,60404.0
2019-02-21 13:20:00,51.17,51.19,51.16,51.19,34535.0,39.2126,39.2279,39.2049,39.2279,34535.0
2019-02-21 13:25:00,51.19,51.21,51.16,51.2,47072.0,39.2279,39.2432,39.2049,39.2355,47072.0
2019-02-21 13:30:00,51.2,51.2,51.15,51.18,49437.0,39.2355,39.2355,39.1972,39.2202,49437.0
2019-02-21 13:35:00,51.18,51.2,51.13,51.14,82185.0,39.2202,39.2355,39.1819,39.1896,82185.0
2019-02-21 13:40:00,51.14,51.15,51.12,51.13,23119.0,39.1896,39.1972,39.1742,39.1819,23119.0
2019-02-21 13:45:00,51.14,51.17,51.13,51.16,62876.0,39.1896,39.2126,39.1819,39.2049,62876.0
2019-02-21 13:50:00,51.15,51.16,51.12,51.13,23743.0,39.1972,39.2049,39.1742,39.1819,23743.0
2019-02-21 13:55:00,51.13,51.18,51.12,51.18,64308.0,39.1819,39.2202,39.1742,39.2202,64308.0
2019-02-21 14:00:00,51.18,51.21,51.15,51.18,54380.0,39.2202,39.2432,39.1972,39.2202,54380.0
2019-02-21 14:05:00,51.18,51.19,51.15,51.18,46975.0,39.2202,39.2279,39.1972,39.2202,46975.0
2019-02-21 14:10:00,51.18,51.18,51.13,51.14,28578.0,39.2202,39.2202,39.1819,39.1896,28578.0
2019-02-21 14:15:00,51.13,51.13,51.09,51.1,57274.0,39.1819,39.1819,39.1513,39.1589,57274.0
2019-02-21 14:20:00,51.09,51.1,51.03,51.03,62057.0,39.1513,39.1589,39.1053,39.1053,62057.0
2019-02-21 14:25:00,51.04,51.1,51.01,51.1,28695.0,39.1129,39.1589,39.0899,39.1589,28695.0
2019-02-21 14:30:00,51.1,51.12,51.06,51.06,55537.0,39.1589,39.1742,39.1283,39.1283,55537.0
2019-02-21 14:35:00,51.06,51.07,51.04,51.05,37829.0,39.1283,39.1359,39.1129,39.1206,37829.0
2019-02-21 14:40:00,51.04,51.09,51.04,51.07,34909.0,39.1129,39.1513,39.1129,39.1359,34909.0
2019-02-21 14:45:00,51.07,51.07,50.96,50.97,74423.0,39.1359,39.1359,39.0516,39.0593,74423.0
2019-02-21 14:50:00,50.98,50.98,50.92,50.95,49405.0,39.067,39.067,39.021,39.044,49405.0
2019-02-21 14:55:00,50.96,50.96,50.94,50.96,48122.0,39.0516,39.0516,39.0363,39.0516,48122.0
2019-02-21 15:00:00,50.95,50.96,50.94,50.95,69520.0,39.044,39.0516,39.0363,39.044,69520.0
2019-02-21 15:05:00,50.95,51.05,50.94,51.02,65559.0,39.044,39.1206,39.0363,39.0976,65559.0
2019-02-21 15:10:00,51.01,51.03,50.99,51.01,54736.0,39.0899,39.1053,39.0746,39.0899,54736.0
2019-02-21 15:15:00,51.01,51.03,50.97,50.97,46121.0,39.0899,39.1053,39.0593,39.0593,46121.0
2019-02-21 15:20:00,50.97,50.99,50.96,50.98,31189.0,39.0593,39.0746,39.0516,39.067,31189.0
2019-02-21 15:25:00,50.97,51.02,50.97,51.01,72202.0,39.0593,39.0976,39.0593,39.0899,72202.0
2019-02-21 15:30:00,51.01,51.02,50.95,51.01,93366.0,39.0899,39.0976,39.044,39.0899,93366.0
2019-02-21 15:35:00,51.01,51.03,50.99,51.03,41756.0,39.0899,39.1053,39.0746,39.1053,41756.0
2019-02-21 15:40:00,51.03,51.04,51.0,51.01,108397.0,39.1053,39.1129,39.0823,39.0899,108397.0
2019-02-21 15:45:00,51.01,51.07,51.0,51.04,129250.0,39.0899,39.1359,39.0823,39.1129,129250.0
2019-02-21 15:50:00,51.04,51.05,50.98,51.0,193913.0,39.1129,39.1206,39.067,39.0823,193913.0
2019-02-21 15:55:00,51.0,51.08,50.99,51.05,684979.0,39.0823,39.1436,39.0746,39.1206,684979.0
2019-02-22 09:30:00,51.21,51.31,51.12,51.29,119521.0,39.2432,39.3198,39.1742,39.3045,119521.0
2019-02-22 09:35:00,51.29,51.31,51.21,51.22,51387.0,39.3045,39.3198,39.2432,39.2509,51387.0
2019-02-22 09:40:00,51.21,51.22,51.09,51.14,58723.0,39.2432,39.2509,39.1513,39.1896,58723.0
2019-02-22 09:45:00,51.15,51.22,51.11,51.13,47915.0,39.1972,39.2509,39.1666,39.1819,47915.0
2019-02-22 09:50:00,51.13,51.22,51.11,51.19,62591.0,39.1819,39.2509,39.1666,39.2279,62591.0
2019-02-22 09:55:00,51.18,51.2,51.11,51.14,78617.0,39.2202,39.2355,39.1666,39.1896,78617.0
2019-02-22 10:00:00,51.14,51.14,51.09,51.12,44127.0,39.1896,39.1896,39.1513,39.1742,44127.0
2019-02-22 10:05:00,51.12,51.12,51.05,51.05,36195.0,39.1742,39.1742,39.1206,39.1206,36195.0
2019-02-22 10:10:00,51.06,51.15,51.05,51.14,72992.0,39.1283,39.1972,39.1206,39.1896,72992.0
2019-02-22 10:15:00,51.14,51.21,51.12,51.15,59126.0,39.1896,39.2432,39.1742,39.1972,59126.0
2019-02-22 10:20:00,51.14,51.18,51.11,51.14,38247.0,39.1896,39.2202,39.1666,39.1896,38247.0
2019-02-22 10:25:00,51.14,51.15,51.08,51.13,24396.0,39.1896,39.1972,39.1436,39.1819,24396.0
2019-02-22 10:30:00,51.13,51.16,51.11,51.12,40070.0,39.1819,39.2049,39.1666,39.1742,40070.0
2019-02-22 10:35:00,51.12,51.12,51.02,51.02,54553.0,39.1742,39.1742,39.0976,39.0976,54553.0
2019-02-22 10:40:00,51.01,51.02,50.95,50.97,56092.0,39.0899,39.0976,39.044,39.0593,56092.0
2019-02-22 10:45:00,50.97,51.06,50.96,51.04,30397.0,39.0593,39.1283,39.0516,39.1129,30397.0
2019-02-22 10:50:00,51.04,51.09,51.0,51.07,35759.0,39.1129,39.1513,39.0823,39.1359,35759.0
2019-02-22 10:55:00,51.07,51.13,51.06,51.13,27146.0,39.1359,39.1819,39.1283,39.1819,27146.0
2019-02-22 11:00:00,51.13,51.16,51.1,51.14,58694.0,39.1819,39.2049,39.1589,39.1896,58694.0
2019-02-22 11:05:00,51.13,51.18,51.11,51.15,35530.0,39.1819,39.2202,39.1666,39.1972,35530.0
2019-02-22 11:10:00,51.15,51.23,51.14,51.22,34431.0,39.1972,39.2585,39.1896,39.2509,34431.0
2019-02-22 11:15:00,51.22,51.31,51.19,51.28,57762.0,39.2509,39.3198,39.2279,39.2969,57762.0
2019-02-22 11:20:00,51.28,51.31,51.26,51.3,33874.0,39.2969,39.3198,39.2815,39.3122,33874.0
2019-02-22 11:25:00,51.3,51.31,51.27,51.3,25772.0,39.3122,39.3198,39.2892,39.3122,25772.0
2019-02-22 11:30:00,51.3,51.32,51.25,51.27,31990.0,39.3122,39.3275,39.2739,39.2892,31990.0
2019-02-22 11:35:00,51.28,51.32,51.27,51.32,32191.0,39.2969,39.3275,39.2892,39.3275,32191.0
2019-02-22 11:40:00,51.32,51.32,51.24,51.24,37015.0,39.3275,39.3275,39.2662,39.2662,37015.0
2019-02-22 11:45:00,51.24,51.25,51.2,51.22,36183.0,39.2662,39.2739,39.2355,39.2509,36183.0
2019-02-22 11:50:00,51.22,51.25,51.2,51.23,40874.0,39.2509,39.2739,39.2355,39.2585,40874.0
2019-02-22 11:55:00,51.24,51.26,51.22,51.24,36288.0,39.2662,39.2815,39.2509,39.2662,36288.0
2019-02-22 12:00:00,51.23,51.3,51.21,51.3,36242.0,39.2585,39.3122,39.2432,39.3122,36242.0
2019-02-22 12:05:00,51.3,51.31,51.25,51.26,38697.0,39.3122,39.3198,39.2739,39.2815,38697.0
2019-02-22 12:10:00,51.26,51.28,51.24,51.25,27271.0,39.2815,39.2969,39.2662,39.2739,27271.0
2019-02-22 12:15:00,51.25,51.27,51.22,51.23,29131.0,39.2739,39.2892,39.2509,39.2585,29131.0
2019-02-22 12:20:00,51.23,51.26,51.21,51.26,29064.0,39.2585,39.2815,39.2432,39.2815,29064.0
2019-02-22 12:25:00,51.25,51.26,51.2,51.2,30453.0,39.2739,39.2815,39.2355,39.2355,30453.0
2019-02-22 12:30:00,51.2,51.2,51.14,51.18,28212.0,39.2355,39.2355,39.1896,39.2202,28212.0
2019-02-22 12:35:00,51.18,51.22,51.15,51.21,27213.0,39.2202,39.2509,39.1972,39.2432,27213.0
2019-02-22 12:40:00,51.21,51.21,51.17,51.2,36438.0,39.2432,39.2432,39.2126,39.2355,36438.0
2019-02-22 12:45:00,51.21,51.26,51.2,51.24,41836.0,39.2432,39.2815,39.2355,39.2662,41836.0
2019-02-22 12:50:00,51.24,51.25,51.18,51.18,28723.0,39.2662,39.2739,39.2202,39.2202,28723.0
2019-02-22 12:55:00,51.19,51.23,51.18,51.22,26693.0,39.2279,39.2585,39.2202,39.2509,26693.0
2019-02-22 13:00:00,51.22,51.23,51.15,51.15,36994.0,39.2509,39.2585,39.1972,39.1972,36994.0
2019-02-22 13:05:00,51.15,51.16,51.13,51.14,32749.0,39.1972,39.2049,39.1819,39.1896,32749.0
2019-02-22 13:10:00,51.14,51.17,51.13,51.17,47813.0,39.1896,39.2126,39.1819,39.2126,47813.0
2019-02-22 13:15:00,51.17,51.2,51.14,51.18,41889.0,39.2126,39.2355,39.1896,39.2202,41889.0
2019-02-22 13:20:00,51.19,51.19,51.16,51.17,22325.0,39.2279,39.2279,39.2049,39.2126,22325.0
2019-02-22 13:25:00,51.18,51.2,51.17,51.19,25978.0,39.2202,39.2355,39.2126,39.2279,25978.0
2019-02-22 13:30:00,51.19,51.19,51.15,51.19,37415.0,39.2279,39.2279,39.1972,39.2279,37415.0
2019-02-22 13:35:00,51.18,51.21,51.15,51.16,33112.0,39.2202,39.2432,39.1972,39.2049,33112.0
2019-02-22 13:40:00,51.16,51.16,51.13,51.13,18044.0,39.2049,39.2049,39.1819,39.1819,18044.0
2019-02-22 13:45:00,51.13,51.15,51.11,51.14,32382.0,39.1819,39.1972,39.1666,39.1896,32382.0
2019-02-22 13:50:00,51.14,51.15,51.11,51.13,21989.0,39.1896,39.1972,39.1666,39.1819,21989.0
2019-02-22 13:55:00,51.13,51.16,51.11,51.16,37701.0,39.1819,39.2049,39.1666,39.2049,37701.0
2019-02-22 14:00:00,51.16,51.16,51.09,51.12,30431.0,39.2049,39.2049,39.1513,39.1742,30431.0
2019-02-22 14:05:00,51.11,51.18,51.11,51.17,28676.0,39.1666,39.2202,39.1666,39.2126,28676.0
2019-02-22 14:10:00,51.17,51.19,51.14,51.15,44020.0,39.2126,39.2279,39.1896,39.1972,44020.0
2019-02-22 14:15:00,51.16,51.16,51.09,51.11,35917.0,39.2049,39.2049,39.1513,39.1666,35917.0
2019-02-22 14:20:00,51.11,51.13,51.1,51.11,20978.0,39.1666,39.1819,39.1589,39.1666,20978.0
2019-02-22 14:25:00,51.1,51.1,51.06,51.06,37735.0,39.1589,39.1589,39.1283,39.1283,37735.0
2019-02-22 14:30:00,51.07,51.09,51.06,51.08,25442.0,39.1359,39.1513,39.1283,39.1436,25442.0
2019-02-22 14:35:00,51.08,51.08,51.02,51.05,59676.0,39.1436,39.1436,39.0976,39.1206,59676.0
2019-02-22 14:40:00,51.05,51.08,51.01,51.06,61370.0,39.1206,39.1436,39.0899,39.1283,61370.0
2019-02-22 14:45:00,51.05,51.12,51.03,51.1,140405.0,39.1206,39.1742,39.1053,39.1589,140405.0
2019-02-22 14:50:00,51.09,51.15,51.09,51.13,84132.0,39.1513,39.1972,39.1513,39.1819,84132.0
2019-02-22 14:55:00,51.13,51.15,51.1,51.12,89647.0,39.1819,39.1972,39.1589,39.1742,89647.0
2019-02-22 15:00:00,51.11,51.22,51.1,51.2,73638.0,39.1666,39.2509,39.1589,39.2355,73638.0
2019-02-22 15:05:00,51.2,51.2,51.15,51.18,47997.0,39.2355,39.2355,39.1972,39.2202,47997.0
2019-02-22 15:10:00,51.18,51.26,51.18,51.25,84275.0,39.2202,39.2815,39.2202,39.2739,84275.0
2019-02-22 15:15:00,51.25,51.28,51.24,51.27,90192.0,39.2739,39.2969,39.2662,39.2892,90192.0
2019-02-22 15:20:00,51.28,51.29,51.23,51.23,38345.0,39.2969,39.3045,39.2585,39.2585,38345.0
2019-02-22 15:25:00,51.23,51.29,51.22,51.28,65350.0,39.2585,39.3045,39.2509,39.2969,65350.0
2019-02-22 15:30:00,51.28,51.3,51.26,51.28,86463.0,39.2969,39.3122,39.2815,39.2969,86463.0
2019-02-22 15:35:00,51.3,51.3,51.23,51.23,53188.0,39.3122,39.3122,39.2585,39.2585,53188.0
2019-02-22 15:40:00,51.23,51.29,51.23,51.29,83941.0,39.2585,39.3045,39.2585,39.3045,83941.0
2019-02-22 15:45:00,51.3,51.32,51.27,51.28,104002.0,39.3122,39.3275,39.2892,39.2969,104002.0
2019-02-22 15:50:00,51.29,51.32,51.27,51.32,107312.0,39.3045,39.3275,39.2892,39.3275,107312.0
2019-02-22 15:55:00,51.32,51.34,51.27,51.28,328668.0,39.3275,39.3428,39.2892,39.2969,328668.0
2019-02-25 09:30:00,51.57,51.87,51.57,51.87,145506.0,39.5191,39.749,39.5191,39.749,145506.0
2019-02-25 09:35:00,51.87,51.88,51.78,51.86,65778.0,39.749,39.7566,39.68,39.7413,65778.0
2019-02-25 09:40:00,51.86,51.87,51.76,51.79,118962.0,39.7413,39.749,39.6647,39.6877,118962.0
2019-02-25 09:45:00,51.79,51.81,51.71,51.78,91283.0,39.6877,39.703,39.6264,39.68,91283.0
2019-02-25 09:50:00,51.78,51.88,51.77,51.85,83151.0,39.68,39.7566,39.6723,39.7337,83151.0
2019-02-25 09:55:00,51.84,51.91,51.8,51.9,61067.0,39.726,39.7796,39.6953,39.772,61067.0
2019-02-25 10:00:00,51.9,51.94,51.85,51.94,68103.0,39.772,39.8026,39.7337,39.8026,68103.0
2019-02-25 10:05:00,51.94,52.02,51.93,52.0,158815.0,39.8026,39.8639,39.795,39.8486,158815.0
2019-02-25 10:10:00,52.0,52.04,51.97,52.04,91211.0,39.8486,39.8793,39.8256,39.8793,91211.0
2019-02-25 10:15:00,52.04,52.08,52.03,52.06,49660.0,39.8793,39.9099,39.8716,39.8946,49660.0
2019-02-25 10:20:00,52.05,52.05,51.99,52.03,62152.0,39.8869,39.8869,39.8409,39.8716,62152.0
2019-02-25 10:25:00,52.02,52.03,51.96,51.98,39788.0,39.8639,39.8716,39.8179,39.8333,39788.0
2019-02-25 10:30:00,51.97,51.99,51.91,51.96,45522.0,39.8256,39.8409,39.7796,39.8179,45522.0
2019-02-25 10:35:00,51.96,51.99,51.91,51.98,46421.0,39.8179,39.8409,39.7796,39.8333,46421.0
2019-02-25 10:40:00,51.99,51.99,51.93,51.95,26223.0,39.8409,39.8409,39.795,39.8103,26223.0
2019-02-25 10:45:00,51.96,52.0,51.91,52.0,60376.0,39.8179,39.8486,39.7796,39.8486,60376.0
2019-02-25 10:50:00,52.0,52.13,51.99,52.13,66433.0,39.8486,39.9482,39.8409,39.9482,66433.0
2019-02-25 10:55:00,52.13,52.14,52.11,52.13,93870.0,39.9482,39.9559,39.9329,39.9482,93870.0
2019-02-25 11:00:00,52.13,52.14,52.03,52.07,82910.0,39.9482,39.9559,39.8716,39.9022,82910.0
2019-02-25 11:05:00,52.07,52.1,52.05,52.07,42515.0,39.9022,39.9252,39.8869,39.9022,42515.0
2019-02-25 11:10:00,52.07,52.1,52.05,52.09,29732.0,39.9022,39.9252,39.8869,39.9176,29732.0
2019-02-25 11:15:00,52.08,52.1,52.06,52.09,20002.0,39.9099,39.9252,39.8946,39.9176,20002.0
2019-02-25 11:20:00,52.09,52.1,52.05,52.05,32067.0,39.9176,39.9252,39.8869,39.8869,32067.0
2019-02-25 11:25:00,52.04,52.06,52.03,52.05,24207.0,39.8793,39.8946,39.8716,39.8869,24207.0
2019-02-25 11:30:00,52.05,52.07,52.01,52.06,37310.0,39.8869,39.9022,39.8563,39.8946,37310.0
2019-02-25 11:35:00,52.06,52.07,52.02,52.04,38600.0,39.8946,39.9022,39.8639,39.8793,38600.0
2019-02-25 11:40:00,52.03,52.05,52.02,52.04,36014.0,39.8716,39.8869,39.8639,39.8793,36014.0
2019-02-25 11:45:00,52.04,52.05,52.01,52.05,28668.0,39.8793,39.8869,39.8563,39.8869,28668.0
2019-02-25 11:50:00,52.05,52.11,52.05,52.11,33625.0,39.8869,39.9329,39.8869,39.9329,33625.0
2019-02-25 11:55:00,52.1,52.17,52.09,52.16,68972.0,39.9252,39.9789,39.9176,39.9712,68972.0
2019-02-25 12:00:00,52.16,52.19,52.15,52.17,53965.0,39.9712,39.9942,39.9636,39.9789,53965.0
2019-02-25 12:05:00,52.17,52.17,52.13,52.14,29031.0,39.9789,39.9789,39.9482,39.9559,29031.0
2019-02-25 12:10:00,52.14,52.16,52.13,52.15,32941.0,39.9559,39.9712,39.9482,39.9636,32941.0
2019-02-25 12:15:00,52.14,52.15,52.13,52.13,17597.0,39.9559,39.9636,39.9482,39.9482,17597.0
2019-02-25 12:20:00,52.14,52.14,52.06,52.09,55215.0,39.9559,39.9559,39.8946,39.9176,55215.0
2019-02-25 12:25:00,52.08,52.12,52.07,52.12,37894.0,39.9099,39.9406,39.9022,39.9406,37894.0
2019-02-25 12:30:00,52.11,52.12,52.08,52.1,31970.0,39.9329,39.9406,39.9099,39.9252,31970.0
2019-02-25 12:35:00,52.09,52.1,52.07,52.09,54761.0,39.9176,39.9252,39.9022,39.9176,54761.0
2019-02-25 12:40:00,52.08,52.11,52.07,52.07,38076.0,39.9099,39.9329,39.9022,39.9022,38076.0
2019-02-25 12:45:00,52.07,52.11,52.06,52.11,23767.0,39.9022,39.9329,39.8946,39.9329,23767.0
2019-02-25 12:50:00,52.11,52.11,52.04,52.04,33848.0,39.9329,39.9329,39.8793,39.8793,33848.0
2019-02-25 12:55:00,52.03,52.03,51.98,52.0,38807.0,39.8716,39.8716,39.8333,39.8486,38807.0
2019-02-25 13:00:00,52.0,52.03,51.99,52.02,39386.0,39.8486,39.8716,39.8409,39.8639,39386.0
2019-02-25 13:05:00,52.03,52.03,51.99,52.0,21636.0,39.8716,39.8716,39.8409,39.8486,21636.0
2019-02-25 13:10:00,52.0,52.03,51.99,52.0,19809.0,39.8486,39.8716,39.8409,39.8486,19809.0
2019-02-25 13:15:00,51.99,52.01,51.99,51.99,21557.0,39.8409,39.8563,39.8409,39.8409,21557.0
2019-02-25 13:20:00,51.99,52.01,51.99,52.0,21277.0,39.8409,39.8563,39.8409,39.8486,21277.0
2019-02-25 13:25:00,52.0,52.0,51.97,51.99,25298.0,39.8486,39.8486,39.8256,39.8409,25298.0
2019-02-25 13:30:00,51.98,51.99,51.96,51.97,33139.0,39.8333,39.8409,39.8179,39.8256,33139.0
2019-02-25 13:35:00,51.97,51.98,51.96,51.97,22544.0,39.8256,39.8333,39.8179,39.8256,22544.0
2019-02-25 13:40:00,51.97,52.0,51.96,51.98,37360.0,39.8256,39.8486,39.8179,39.8333,37360.0
2019-02-25 13:45:00,51.98,51.98,51.96,51.97,42919.0,39.8333,39.8333,39.8179,39.8256,42919.0
2019-02-25 13:50:00,51.97,51.99,51.96,51.97,25945.0,39.8256,39.8409,39.8179,39.8256,25945.0
2019-02-25 13:55:00,51.98,51.98,51.96,51.98,23969.0,39.8333,39.8333,39.8179,39.8333,23969.0
2019-02-25 14:00:00,51.98,52.0,51.97,51.99,45628.0,39.8333,39.8486,39.8256,39.8409,45628.0
2019-02-25 14:05:00,51.99,52.01,51.97,51.98,27064.0,39.8409,39.8563,39.8256,39.8333,27064.0
2019-02-25 14:10:00,51.98,51.99,51.97,51.98,15222.0,39.8333,39.8409,39.8256,39.8333,15222.0
2019-02-25 14:15:00,51.98,51.98,51.95,51.96,44116.0,39.8333,39.8333,39.8103,39.8179,44116.0
2019-02-25 14:20:00,51.96,51.96,51.91,51.91,32683.0,39.8179,39.8179,39.7796,39.7796,32683.0
2019-02-25 14:25:00,51.91,51.92,51.84,51.85,41265.0,39.7796,39.7873,39.726,39.7337,41265.0
2019-02-25 14:30:00,51.85,51.85,51.77,51.78,45717.0,39.7337,39.7337,39.6723,39.68,45717.0
2019-02-25 14:35:00,51.78,51.79,51.75,51.77,58387.0,39.68,39.6877,39.657,39.6723,58387.0
2019-02-25 14:40:00,51.77,51.77,51.74,51.76,43421.0,39.6723,39.6723,39.6494,39.6647,43421.0
2019-02-25 14:45:00,51.77,51.77,51.69,51.7,52689.0,39.6723,39.6723,39.611,39.6187,52689.0
2019-02-25 14:50:00,51.69,51.7,51.66,51.66,48342.0,39.611,39.6187,39.5881,39.5881,48342.0
2019-02-25 14:55:00,51.66,51.68,51.65,51.66,31713.0,39.5881,39.6034,39.5804,39.5881,31713.0
2019-02-25 15:00:00,51.66,51.67,51.62,51.63,96741.0,39.5881,39.5957,39.5574,39.5651,96741.0
2019-02-25 15:05:00,51.63,51.64,51.61,51.63,39693.0,39.5651,39.5727,39.5497,39.5651,39693.0
2019-02-25 15:10:00,51.63,51.65,51.62,51.65,37228.0,39.5651,39.5804,39.5574,39.5804,37228.0
2019-02-25 15:15:00,51.64,51.68,51.64,51.66,110953.0,39.5727,39.6034,39.5727,39.5881,110953.0
2019-02-25 15:20:00,51.66,51.67,51.63,51.64,32923.0,39.5881,39.5957,39.5651,39.5727,32923.0
2019-02-25 15:25:00,51.63,51.63,51.53,51.53,54479.0,39.5651,39.5651,39.4884,39.4884,54479.0
2019-02-25 15:30:00,51.54,51.61,51.53,51.61,80087.0,39.4961,39.5497,39.4884,39.5497,80087.0
2019-02-25 15:35:00,51.61,51.65,51.6,51.65,68878.0,39.5497,39.5804,39.5421,39.5804,68878.0
2019-02-25 15:40:00,51.65,51.67,51.63,51.63,64794.0,39.5804,39.5957,39.5651,39.5651,64794.0
2019-02-25 15:45:00,51.63,51.64,51.57,51.59,120997.0,39.5651,39.5727,39.5191,39.5344,120997.0
2019-02-25 15:50:00,51.6,51.6,51.55,51.57,146762.0,39.5421,39.5421,39.5038,39.5191,146762.0
2019-02-25 15:55:00,51.57,51.63,51.52,51.6,401534.0,39.5191,39.5651,39.4808,39.5421,401534.0
2019-02-26 09:30:00,51.41,51.52,51.26,51.29,101191.0,39.3965,39.4808,39.2815,39.3045,101191.0
2019-02-26 09:35:00,51.29,51.5,51.26,51.35,61186.0,39.3045,39.4654,39.2815,39.3505,61186.0
2019-02-26 09:40:00,51.34,51.38,51.25,51.28,61811.0,39.3428,39.3735,39.2739,39.2969,61811.0
2019-02-26 09:45:00,51.27,51.32,51.14,51.2,38594.0,39.2892,39.3275,39.1896,39.2355,38594.0
2019-02-26 09:50:00,51.2,51.35,51.18,51.35,93980.0,39.2355,39.3505,39.2202,39.3505,93980.0
2019-02-26 09:55:00,51.34,51.47,51.33,51.45,40736.0,39.3428,39.4425,39.3352,39.4271,40736.0
2019-02-26 10:00:00,51.45,51.59,51.45,51.59,33663.0,39.4271,39.5344,39.4271,39.5344,33663.0
2019-02-26 10:05:00,51.6,51.62,51.52,51.53,55065.0,39.5421,39.5574,39.4808,39.4884,55065.0
2019-02-26 10:10:00,51.53,51.6,51.52,51.57,40903.0,39.4884,39.5421,39.4808,39.5191,40903.0
2019-02-26 10:15:00,51.57,51.63,51.56,51.6,34596.0,39.5191,39.5651,39.5114,39.5421,34596.0
2019-02-26 10:20:00,51.61,51.67,51.57,51.66,26547.0,39.5497,39.5957,39.5191,39.5881,26547.0
2019-02-26 10:25:00,51.66,51.75,51.66,51.69,30421.0,39.5881,39.657,39.5881,39.611,30421.0
2019-02-26 10:30:00,51.69,51.81,51.69,51.78,41511.0,39.611,39.703,39.611,39.68,41511.0
2019-02-26 10:35:00,51.79,51.81,51.75,51.77,23977.0,39.6877,39.703,39.657,39.6723,23977.0
2019-02-26 10:40:00,51.76,51.79,51.73,51.73,23383.0,39.6647,39.6877,39.6417,39.6417,23383.0
2019-02-26 10:45:00,51.74,51.75,51.68,51.69,65850.0,39.6494,39.657,39.6034,39.611,65850.0
2019-02-26 10:50:00,51.69,51.69,51.59,51.59,40415.0,39.611,39.611,39.5344,39.5344,40415.0
2019-02-26 10:55:00,51.59,51.62,51.57,51.58,38726.0,39.5344,39.5574,39.5191,39.5267,38726.0
2019-02-26 11:00:00,51.59,51.66,51.57,51.65,41063.0,39.5344,39.5881,39.5191,39.5804,41063.0
2019-02-26 11:05:00,51.65,51.7,51.64,51.66,54484.0,39.5804,39.6187,39.5727,39.5881,54484.0
2019-02-26 11:10:00,51.66,51.73,51.66,51.73,49548.0,39.5881,39.6417,39.5881,39.6417,49548.0
2019-02-26 11:15:00,51.74,51.76,51.67,51.68,54425.0,39.6494,39.6647,39.5957,39.6034,54425.0
2019-02-26 11:20:00,51.68,51.7,51.63,51.7,36601.0,39.6034,39.6187,39.5651,39.6187,36601.0
2019-02-26 11:25:00,51.7,51.7,51.64,51.67,55950.0,39.6187,39.6187,39.5727,39.5957,55950.0
2019-02-26 11:30:00,51.67,51.7,51.66,51.66,163391.0,39.5957,39.6187,39.5881,39.5881,163391.0
2019-02-26 11:35:00,51.66,51.76,51.65,51.71,93097.0,39.5881,39.6647,39.5804,39.6264,93097.0
2019-02-26 11:40:00,51.72,51.78,51.71,51.75,28680.0,39.634,39.68,39.6264,39.657,28680.0
2019-02-26 11:45:00,51.74,51.79,51.71,51.78,21583.0,39.6494,39.6877,39.6264,39.68,21583.0
2019-02-26 11:50:00,51.77,51.78,51.72,51.76,17722.0,39.6723,39.68,39.634,39.6647,17722.0
2019-02-26 11:55:00,51.76,51.77,51.72,51.72,17572.0,39.6647,39.6723,39.634,39.634,17572.0
2019-02-26 12:00:00,51.72,51.74,51.7,51.72,26565.0,39.634,39.6494,39.6187,39.634,26565.0
2019-02-26 12:05:00,51.71,51.73,51.69,51.71,13548.0,39.6264,39.6417,39.611,39.6264,13548.0
2019-02-26 12:10:00,51.71,51.71,51.67,51.69,20411.0,39.6264,39.6264,39.5957,39.611,20411.0
2019-02-26 12:15:00,51.68,51.71,51.67,51.67,37425.0,39.6034,39.6264,39.5957,39.5957,37425.0
2019-02-26 12:20:00,51.68,51.71,51.67,51.7,56292.0,39.6034,39.6264,39.5957,39.6187,56292.0
2019-02-26 12:25:00,51.7,51.7,51.65,51.65,18419.0,39.6187,39.6187,39.5804,39.5804,18419.0
2019-02-26 12:30:00,51.65,51.67,51.59,51.59,21879.0,39.5804,39.5957,39.5344,39.5344,21879.0
2019-02-26 12:35:00,51.6,51.61,51.54,51.57,16630.0,39.5421,39.5497,39.4961,39.5191,16630.0
2019-02-26 12:40:00,51.57,51.6,51.56,51.59,21955.0,39.5191,39.5421,39.5114,39.5344,21955.0
2019-02-26 12:45:00,51.58,51.58,51.49,51.49,27599.0,39.5267,39.5267,39.4578,39.4578,27599.0
2019-02-26 12:50:00,51.5,51.53,51.48,51.5,21815.0,39.4654,39.4884,39.4501,39.4654,21815.0
2019-02-26 12:55:00,51.49,51.51,51.48,51.48,17727.0,39.4578,39.4731,39.4501,39.4501,17727.0
2019-02-26 13:00:00,51.48,51.52,51.46,51.47,19619.0,39.4501,39.4808,39.4348,39.4425,19619.0
2019-02-26 13:05:00,51.46,51.48,51.45,51.46,13732.0,39.4348,39.4501,39.4271,39.4348,13732.0
2019-02-26 13:10:00,51.45,51.49,51.45,51.48,21613.0,39.4271,39.4578,39.4271,39.4501,21613.0
2019-02-26 13:15:00,51.49,51.53,51.48,51.51,19925.0,39.4578,39.4884,39.4501,39.4731,19925.0
2019-02-26 13:20:00,51.5,51.56,51.5,51.51,40978.0,39.4654,39.5114,39.4654,39.4731,40978.0
2019-02-26 13:25:00,51.51,51.51,51.48,51.49,18169.0,39.4731,39.4731,39.4501,39.4578,18169.0
2019-02-26 13:30:00,51.49,51.5,51.44,51.47,15247.0,39.4578,39.4654,39.4195,39.4425,15247.0
2019-02-26 13:35:00,51.46,51.46,51.38,51.4,23678.0,39.4348,39.4348,39.3735,39.3888,23678.0
2019-02-26 13:40:00,51.41,51.41,51.36,51.38,24418.0,39.3965,39.3965,39.3582,39.3735,24418.0
2019-02-26 13:45:00,51.38,51.42,51.38,51.39,16375.0,39.3735,39.4041,39.3735,39.3811,16375.0
2019-02-26 13:50:00,51.39,51.41,51.38,51.4,14695.0,39.3811,39.3965,39.3735,39.3888,14695.0
2019-02-26 13:55:00,51.39,51.41,51.38,51.39,24512.0,39.3811,39.3965,39.3735,39.3811,24512.0
2019-02-26 14:00:00,51.39,51.47,51.39,51.44,28200.0,39.3811,39.4425,39.3811,39.4195,28200.0
2019-02-26 14:05:00,51.43,51.43,51.39,51.43,33853.0,39.4118,39.4118,39.3811,39.4118,33853.0
2019-02-26 14:10:00,51.42,51.44,51.41,51.43,28014.0,39.4041,39.4195,39.3965,39.4118,28014.0
2019-02-26 14:15:00,51.42,51.45,51.41,51.43,26487.0,39.4041,39.4271,39.3965,39.4118,26487.0
2019-02-26 14:20:00,51.43,51.43,51.36,51.4,43223.0,39.4118,39.4118,39.3582,39.3888,43223.0
2019-02-26 14:25:00,51.39,51.4,51.38,51.39,22097.0,39.3811,39.3888,39.3735,39.3811,22097.0
2019-02-26 14:30:00,51.39,51.41,51.38,51.4,26360.0,39.3811,39.3965,39.3735,39.3888,26360.0
2019-02-26 14:35:00,51.4,51.48,51.4,51.47,25678.0,39.3888,39.4501,39.3888,39.4425,25678.0
2019-02-26 14:40:00,51.47,51.5,51.45,51.46,30744.0,39.4425,39.4654,39.4271,39.4348,30744.0
2019-02-26 14:45:00,51.47,51.47,51.42,51.45,28532.0,39.4425,39.4425,39.4041,39.4271,28532.0
2019-02-26 14:50:00,51.45,51.47,51.42,51.44,34987.0,39.4271,39.4425,39.4041,39.4195,34987.0
2019-02-26 14:55:00,51.45,51.46,51.42,51.44,49895.0,39.4271,39.4348,39.4041,39.4195,49895.0
2019-02-26 15:00:00,51.45,51.5,51.44,51.5,22588.0,39.4271,39.4654,39.4195,39.4654,22588.0
2019-02-26 15:05:00,51.49,51.49,51.44,51.44,41910.0,39.4578,39.4578,39.4195,39.4195,41910.0
2019-02-26 15:10:00,51.44,51.46,51.43,51.44,27895.0,39.4195,39.4348,39.4118,39.4195,27895.0
2019-02-26 15:15:00,51.44,51.51,51.44,51.47,41591.0,39.4195,39.4731,39.4195,39.4425,41591.0
2019-02-26 15:20:00,51.47,51.49,51.43,51.45,93085.0,39.4425,39.4578,39.4118,39.4271,93085.0
2019-02-26 15:25:00,51.44,51.45,51.4,51.41,50955.0,39.4195,39.4271,39.3888,39.3965,50955.0
2019-02-26 15:30:00,51.41,51.47,51.4,51.44,102651.0,39.3965,39.4425,39.3888,39.4195,102651.0
2019-02-26 15:35:00,51.45,51.45,51.37,51.39,60865.0,39.4271,39.4271,39.3658,39.3811,60865.0
2019-02-26 15:40:00,51.4,51.41,51.38,51.39,110689.0,39.3888,39.3965,39.3735,39.3811,110689.0
2019-02-26 15:45:00,51.39,51.39,51.33,51.33,70040.0,39.3811,39.3811,39.3352,39.3352,70040.0
2019-02-26 15:50:00,51.34,51.36,51.3,51.36,77599.0,39.3428,39.3582,39.3122,39.3582,77599.0
2019-02-26 15:55:00,51.36,51.37,51.28,51.29,268398.0,39.3582,39.3658,39.2969,39.3045,268398.0
2019-02-27 09:30:00,51.32,51.35,51.17,51.33,90148.0,39.3275,39.3505,39.2126,39.3352,90148.0
2019-02-27 09:35:00,51.33,51.38,51.27,51.31,120590.0,39.3352,39.3735,39.2892,39.3198,120590.0
2019-02-27 09:40:00,51.32,51.45,51.31,51.43,59148.0,39.3275,39.4271,39.3198,39.4118,59148.0
2019-02-27 09:45:00,51.43,51.47,51.39,51.46,33827.0,39.4118,39.4425,39.3811,39.4348,33827.0
2019-02-27 09:50:00,51.46,51.48,51.43,51.46,30419.0,39.4348,39.4501,39.4118,39.4348,30419.0
2019-02-27 09:55:00,51.46,51.51,51.43,51.49,63120.0,39.4348,39.4731,39.4118,39.4578,63120.0
2019-02-27 10:00:00,51.48,51.5,51.44,51.48,50994.0,39.4501,39.4654,39.4195,39.4501,50994.0
2019-02-27 10:05:00,51.48,51.57,51.48,51.56,39067.0,39.4501,39.5191,39.4501,39.5114,39067.0
2019-02-27 10:10:00,51.55,51.55,51.36,51.41,67053.0,39.5038,39.5038,39.3582,39.3965,67053.0
2019-02-27 10:15:00,51.4,51.42,51.34,51.41,18552.0,39.3888,39.4041,39.3428,39.3965,18552.0
2019-02-27 10:20:00,51.41,51.41,51.32,51.32,38708.0,39.3965,39.3965,39.3275,39.3275,38708.0
2019-02-27 10:25:00,51.32,51.35,51.27,51.32,37240.0,39.3275,39.3505,39.2892,39.3275,37240.0
2019-02-27 10:30:00,51.33,51.36,51.28,51.3,32092.0,39.3352,39.3582,39.2969,39.3122,32092.0
2019-02-27 10:35:00,51.3,51.36,51.28,51.35,28187.0,39.3122,39.3582,39.2969,39.3505,28187.0
2019-02-27 10:40:00,51.35,51.37,51.32,51.33,21847.0,39.3505,39.3658,39.3275,39.3352,21847.0
2019-02-27 10:45:00,51.33,51.35,51.28,51.34,20545.0,39.3352,39.3505,39.2969,39.3428,20545.0
2019-02-27 10:50:00,51.35,51.38,51.33,51.38,28874.0,39.3505,39.3735,39.3352,39.3735,28874.0
2019-02-27 10:55:00,51.38,51.4,51.33,51.4,27484.0,39.3735,39.3888,39.3352,39.3888,27484.0
2019-02-27 11:00:00,51.39,51.41,51.35,51.36,36149.0,39.3811,39.3965,39.3505,39.3582,36149.0
2019-02-27 11:05:00,51.36,51.4,51.33,51.4,22190.0,39.3582,39.3888,39.3352,39.3888,22190.0
2019-02-27 11:10:00,51.41,51.42,51.37,51.39,27048.0,39.3965,39.4041,39.3658,39.3811,27048.0
2019-02-27 11:15:00,51.39,51.4,51.36,51.4,15057.0,39.3811,39.3888,39.3582,39.3888,15057.0
2019-02-27 11:20:00,51.41,51.45,51.41,51.43,21039.0,39.3965,39.4271,39.3965,39.4118,21039.0
2019-02-27 11:25:00,51.44,51.46,51.4,51.41,35300.0,39.4195,39.4348,39.3888,39.3965,35300.0
2019-02-27 11:30:00,51.41,51.46,51.37,51.4,31436.0,39.3965,39.4348,39.3658,39.3888,31436.0
2019-02-27 11:35:00,51.39,51.44,51.38,51.41,30401.0,39.3811,39.4195,39.3735,39.3965,30401.0
2019-02-27 11:40:00,51.4,51.42,51.39,51.4,21723.0,39.3888,39.4041,39.3811,39.3888,21723.0
2019-02-27 11:45:00,51.4,51.4,51.38,51.4,22758.0,39.3888,39.3888,39.3735,39.3888,22758.0
2019-02-27 11:50:00,51.4,51.44,51.39,51.43,31479.0,39.3888,39.4195,39.3811,39.4118,31479.0
2019-02-27 11:55:00,51.43,51.43,51.41,51.41,19840.0,39.4118,39.4118,39.3965,39.3965,19840.0
2019-02-27 12:00:00,51.41,51.44,51.4,51.44,42872.0,39.3965,39.4195,39.3888,39.4195,42872.0
2019-02-27 12:05:00,51.44,51.44,51.41,51.43,23825.0,39.4195,39.4195,39.3965,39.4118,23825.0
2019-02-27 12:10:00,51.44,51.44,51.4,51.43,21038.0,39.4195,39.4195,39.3888,39.4118,21038.0
2019-02-27 12:15:00,51.43,51.47,51.43,51.46,19675.0,39.4118,39.4425,39.4118,39.4348,19675.0
2019-02-27 12:20:00,51.47,51.48,51.44,51.47,23623.0,39.4425,39.4501,39.4195,39.4425,23623.0
2019-02-27 12:25:00,51.47,51.5,51.46,51.49,19320.0,39.4425,39.4654,39.4348,39.4578,19320.0
2019-02-27 12:30:00,51.5,51.52,51.48,51.51,20606.0,39.4654,39.4808,39.4501,39.4731,20606.0
2019-02-27 12:35:00,51.5,51.52,51.48,51.51,32077.0,39.4654,39.4808,39.4501,39.4731,32077.0
2019-02-27 12:40:00,51.51,51.54,51.5,51.51,14780.0,39.4731,39.4961,39.4654,39.4731,14780.0
2019-02-27 12:45:00,51.52,51.53,51.5,51.52,21314.0,39.4808,39.4884,39.4654,39.4808,21314.0
2019-02-27 12:50:00,51.52,51.52,51.48,51.48,26987.0,39.4808,39.4808,39.4501,39.4501,26987.0
2019-02-27 12:55:00,51.48,51.49,51.44,51.47,36616.0,39.4501,39.4578,39.4195,39.4425,36616.0
2019-02-27 13:00:00,51.47,51.47,51.45,51.46,26358.0,39.4425,39.4425,39.4271,39.4348,26358.0
2019-02-27 13:05:00,51.46,51.48,51.45,51.47,37792.0,39.4348,39.4501,39.4271,39.4425,37792.0
2019-02-27 13:10:00,51.47,51.5,51.46,51.49,30245.0,39.4425,39.4654,39.4348,39.4578,30245.0
2019-02-27 13:15:00,51.5,51.53,51.49,51.53,34283.0,39.4654,39.4884,39.4578,39.4884,34283.0
2019-02-27 13:20:00,51.52,51.56,51.51,51.55,38694.0,39.4808,39.5114,39.4731,39.5038,38694.0
2019-02-27 13:25:00,51.56,51.56,51.51,51.52,27347.0,39.5114,39.5114,39.4731,39.4808,27347.0
2019-02-27 13:30:00,51.52,51.55,51.5,51.51,21864.0,39.4808,39.5038,39.4654,39.4731,21864.0
2019-02-27 13:35:00,51.51,51.52,51.46,51.47,30398.0,39.4731,39.4808,39.4348,39.4425,30398.0
2019-02-27 13:40:00,51.46,51.49,51.44,51.48,33530.0,39.4348,39.4578,39.4195,39.4501,33530.0
2019-02-27 13:45:00,51.48,51.53,51.47,51.53,27795.0,39.4501,39.4884,39.4425,39.4884,27795.0
2019-02-27 13:50:00,51.53,51.53,51.49,51.51,16987.0,39.4884,39.4884,39.4578,39.4731,16987.0
2019-02-27 13:55:00,51.52,51.53,51.49,51.49,24227.0,39.4808,39.4884,39.4578,39.4578,24227.0
2019-02-27 14:00:00,51.49,51.53,51.49,51.53,25063.0,39.4578,39.4884,39.4578,39.4884,25063.0
2019-02-27 14:05:00,51.52,51.53,51.49,51.51,26742.0,39.4808,39.4884,39.4578,39.4731,26742.0
2019-02-27 14:10:00,51.5,51.54,51.49,51.54,39594.0,39.4654,39.4961,39.4578,39.4961,39594.0
2019-02-27 14:15:00,51.54,51.58,51.53,51.55,31360.0,39.4961,39.5267,39.4884,39.5038,31360.0
2019-02-27 14:20:00,51.55,51.56,51.51,51.52,34046.0,39.5038,39.5114,39.4731,39.4808,34046.0
2019-02-27 14:25:00,51.52,51.53,51.5,51.5,28154.0,39.4808,39.4884,39.4654,39.4654,28154.0
2019-02-27 14:30:00,51.51,51.52,51.47,51.47,22749.0,39.4731,39.4808,39.4425,39.4425,22749.0
2019-02-27 14:35:00,51.46,51.48,51.45,51.46,24200.0,39.4348,39.4501,39.4271,39.4348,24200.0
2019-02-27 14:40:00,51.46,51.51,51.45,51.48,36481.0,39.4348,39.4731,39.4271,39.4501,36481.0
2019-02-27 14:45:00,51.48,51.49,51.44,51.47,22710.0,39.4501,39.4578,39.4195,39.4425,22710.0
2019-02-27 14:50:00,51.47,51.47,51.42,51.43,36802.0,39.4425,39.4425,39.4041,39.4118,36802.0
2019-02-27 14:55:00,51.43,51.51,51.43,51.5,28079.0,39.4118,39.4731,39.4118,39.4654,28079.0
2019-02-27 15:00:00,51.5,51.53,51.46,51.48,61861.0,39.4654,39.4884,39.4348,39.4501,61861.0
2019-02-27 15:05:00,51.48,51.53,51.47,51.53,43957.0,39.4501,39.4884,39.4425,39.4884,43957.0
2019-02-27 15:10:00,51.53,51.53,51.49,51.5,78116.0,39.4884,39.4884,39.4578,39.4654,78116.0
2019-02-27 15:15:00,51.5,51.53,51.49,51.53,23484.0,39.4654,39.4884,39.4578,39.4884,23484.0
2019-02-27 15:20:00,51.52,51.53,51.47,51.5,53642.0,39.4808,39.4884,39.4425,39.4654,53642.0
2019-02-27 15:25:00,51.5,51.51,51.44,51.45,32184.0,39.4654,39.4731,39.4195,39.4271,32184.0
2019-02-27 15:30:00,51.44,51.47,51.43,51.45,48570.0,39.4195,39.4425,39.4118,39.4271,48570.0
2019-02-27 15:35:00,51.45,51.51,51.45,51.51,38761.0,39.4271,39.4731,39.4271,39.4731,38761.0
2019-02-27 15:40:00,51.51,51.52,51.46,51.48,46591.0,39.4731,39.4808,39.4348,39.4501,46591.0
2019-02-27 15:45:00,51.47,51.54,51.46,51.54,83392.0,39.4425,39.4961,39.4348,39.4961,83392.0
2019-02-27 15:50:00,51.54,51.55,51.5,51.53,117282.0,39.4961,39.5038,39.4654,39.4884,117282.0
2019-02-27 15:55:00,51.54,51.56,51.49,51.52,268311.0,39.4961,39.5114,39.4578,39.4808,268311.0
2019-02-28 09:30:00,51.61,51.7,51.54,51.6,83029.0,39.5497,39.6187,39.4961,39.5421,83029.0
2019-02-28 09:35:00,51.59,51.63,51.49,51.51,41877.0,39.5344,39.5651,39.4578,39.4731,41877.0
2019-02-28 09:40:00,51.5,51.64,51.5,51.64,37514.0,39.4654,39.5727,39.4654,39.5727,37514.0
2019-02-28 09:45:00,51.63,51.69,51.58,51.58,93957.0,39.5651,39.611,39.5267,39.5267,93957.0
2019-02-28 09:50:00,51.58,51.61,51.57,51.59,15880.0,39.5267,39.5497,39.5191,39.5344,15880.0
2019-02-28 09:55:00,51.59,51.63,51.57,51.61,27933.0,39.5344,39.5651,39.5191,39.5497,27933.0
2019-02-28 10:00:00,51.61,51.66,51.61,51.61,38655.0,39.5497,39.5881,39.5497,39.5497,38655.0
2019-02-28 10:05:00,51.61,51.62,51.57,51.59,26023.0,39.5497,39.5574,39.5191,39.5344,26023.0
2019-02-28 10:10:00,51.58,51.65,51.57,51.58,47386.0,39.5267,39.5804,39.5191,39.5267,47386.0
2019-02-28 10:15:00,51.59,51.62,51.59,51.62,17352.0,39.5344,39.5574,39.5344,39.5574,17352.0
2019-02-28 10:20:00,51.61,51.63,51.59,51.59,24777.0,39.5497,39.5651,39.5344,39.5344,24777.0
2019-02-28 10:25:00,51.58,51.62,51.57,51.62,31231.0,39.5267,39.5574,39.5191,39.5574,31231.0
2019-02-28 10:30:00,51.62,51.64,51.58,51.58,32439.0,39.5574,39.5727,39.5267,39.5267,32439.0
2019-02-28 10:35:00,51.58,51.61,51.56,51.58,18824.0,39.5267,39.5497,39.5114,39.5267,18824.0
2019-02-28 10:40:00,51.59,51.59,51.52,51.52,35452.0,39.5344,39.5344,39.4808,39.4808,35452.0
2019-02-28 10:45:00,51.53,51.53,51.48,51.5,24917.0,39.4884,39.4884,39.4501,39.4654,24917.0
2019-02-28 10:50:00,51.5,51.54,51.44,51.53,25946.0,39.4654,39.4961,39.4195,39.4884,25946.0
2019-02-28 10:55:00,51.52,51.58,51.52,51.55,21288.0,39.4808,39.5267,39.4808,39.5038,21288.0
2019-02-28 11:00:00,51.54,51.59,51.53,51.57,31964.0,39.4961,39.5344,39.4884,39.5191,31964.0
2019-02-28 11:05:00,51.57,51.57,51.51,51.52,15377.0,39.5191,39.5191,39.4731,39.4808,15377.0
2019-02-28 11:10:00,51.53,51.55,51.48,51.51,22196.0,39.4884,39.5038,39.4501,39.4731,22196.0
2019-02-28 11:15:00,51.5,51.55,51.5,51.55,18939.0,39.4654,39.5038,39.4654,39.5038,18939.0
2019-02-28 11:20:00,51.54,51.62,51.54,51.6,36386.0,39.4961,39.5574,39.4961,39.5421,36386.0
2019-02-28 11:25:00,51.59,51.6,51.54,51.58,21716.0,39.5344,39.5421,39.4961,39.5267,21716.0
2019-02-28 11:30:00,51.58,51.6,51.56,51.6,32266.0,39.5267,39.5421,39.5114,39.5421,32266.0
2019-02-28 11:35:00,51.6,51.61,51.58,51.61,33995.0,39.5421,39.5497,39.5267,39.5497,33995.0
2019-02-28 11:40:00,51.61,51.62,51.58,51.59,24447.0,39.5497,39.5574,39.5267,39.5344,24447.0
2019-02-28 11:45:00,51.59,51.64,51.59,51.63,19196.0,39.5344,39.5727,39.5344,39.5651,19196.0
2019-02-28 11:50:00,51.63,51.64,51.6,51.62,18959.0,39.5651,39.5727,39.5421,39.5574,18959.0
2019-02-28 11:55:00,51.63,51.65,51.62,51.63,12934.0,39.5651,39.5804,39.5574,39.5651,12934.0
2019-02-28 12:00:00,51.63,51.65,51.62,51.63,14812.0,39.5651,39.5804,39.5574,39.5651,14812.0
2019-02-28 12:05:00,51.64,51.64,51.59,51.59,23088.0,39.5727,39.5727,39.5344,39.5344,23088.0
2019-02-28 12:10:00,51.59,51.6,51.58,51.58,18177.0,39.5344,39.5421,39.5267,39.5267,18177.0
2019-02-28 12:15:00,51.58,51.6,51.57,51.59,12678.0,39.5267,39.5421,39.5191,39.5344,12678.0
2019-02-28 12:20:00,51.59,51.64,51.59,51.64,18036.0,39.5344,39.5727,39.5344,39.5727,18036.0
2019-02-28 12:25:00,51.65,51.65,51.63,51.64,21189.0,39.5804,39.5804,39.5651,39.5727,21189.0
2019-02-28 12:30:00,51.64,51.67,51.6,51.66,27496.0,39.5727,39.5957,39.5421,39.5881,27496.0
2019-02-28 12:35:00,51.66,51.68,51.64,51.68,17245.0,39.5881,39.6034,39.5727,39.6034,17245.0
2019-02-28 12:40:00,51.68,51.68,51.64,51.64,20112.0,39.6034,39.6034,39.5727,39.5727,20112.0
2019-02-28 12:45:00,51.64,51.69,51.64,51.68,54769.0,39.5727,39.611,39.5727,39.6034,54769.0
2019-02-28 12:50:00,51.68,51.69,51.65,51.67,26679.0,39.6034,39.611,39.5804,39.5957,26679.0
2019-02-28 12:55:00,51.68,51.71,51.67,51.7,19045.0,39.6034,39.6264,39.5957,39.6187,19045.0
2019-02-28 13:00:00,51.71,51.72,51.7,51.7,15411.0,39.6264,39.634,39.6187,39.6187,15411.0
2019-02-28 13:05:00,51.71,51.71,51.65,51.66,36394.0,39.6264,39.6264,39.5804,39.5881,36394.0
2019-02-28 13:10:00,51.66,51.66,51.63,51.65,14283.0,39.5881,39.5881,39.5651,39.5804,14283.0
2019-02-28 13:15:00,51.64,51.67,51.64,51.66,68824.0,39.5727,39.5957,39.5727,39.5881,68824.0
2019-02-28 13:20:00,51.66,51.68,51.66,51.67,9856.0,39.5881,39.6034,39.5881,39.5957,9856.0
2019-02-28 13:25:00,51.67,51.67,51.64,51.66,18374.0,39.5957,39.5957,39.5727,39.5881,18374.0
2019-02-28 13:30:00,51.66,51.68,51.65,51.67,12601.0,39.5881,39.6034,39.5804,39.5957,12601.0
2019-02-28 13:35:00,51.68,51.7,51.67,51.68,27895.0,39.6034,39.6187,39.5957,39.6034,27895.0
2019-02-28 13:40:00,51.68,51.69,51.67,51.68,16198.0,39.6034,39.611,39.5957,39.6034,16198.0
2019-02-28 13:45:00,51.68,51.68,51.64,51.66,19297.0,39.6034,39.6034,39.5727,39.5881,19297.0
2019-02-28 13:50:00,51.66,51.67,51.65,51.66,14625.0,39.5881,39.5957,39.5804,39.5881,14625.0
2019-02-28 13:55:00,51.66,51.67,51.65,51.66,22726.0,39.5881,39.5957,39.5804,39.5881,22726.0
2019-02-28 14:00:00,51.66,51.7,51.64,51.68,33237.0,39.5881,39.6187,39.5727,39.6034,33237.0
2019-02-28 14:05:00,51.68,51.69,51.67,51.68,14136.0,39.6034,39.611,39.5957,39.6034,14136.0
2019-02-28 14:10:00,51.69,51.7,51.68,51.68,19721.0,39.611,39.6187,39.6034,39.6034,19721.0
2019-02-28 14:15:00,51.68,51.71,51.68,51.71,16950.0,39.6034,39.6264,39.6034,39.6264,16950.0
2019-02-28 14:20:00,51.71,51.72,51.7,51.71,39139.0,39.6264,39.634,39.6187,39.6264,39139.0
2019-02-28 14:25:00,51.7,51.72,51.7,51.7,32746.0,39.6187,39.634,39.6187,39.6187,32746.0
2019-02-28 14:30:00,51.7,51.72,51.65,51.65,35639.0,39.6187,39.634,39.5804,39.5804,35639.0
2019-02-28 14:35:00,51.65,51.67,51.65,51.66,10725.0,39.5804,39.5957,39.5804,39.5881,10725.0
2019-02-28 14:40:00,51.66,51.67,51.64,51.64,33953.0,39.5881,39.5957,39.5727,39.5727,33953.0
2019-02-28 14:45:00,51.64,51.64,51.59,51.59,29826.0,39.5727,39.5727,39.5344,39.5344,29826.0
2019-02-28 14:50:00,51.6,51.61,51.57,51.58,41549.0,39.5421,39.5497,39.5191,39.5267,41549.0
2019-02-28 14:55:00,51.57,51.61,51.56,51.59,23375.0,39.5191,39.5497,39.5114,39.5344,23375.0
2019-02-28 15:00:00,51.59,51.63,51.58,51.62,24675.0,39.5344,39.5651,39.5267,39.5574,24675.0
2019-02-28 15:05:00,51.61,51.62,51.59,51.61,16604.0,39.5497,39.5574,39.5344,39.5497,16604.0
2019-02-28 15:10:00,51.62,51.66,51.61,51.62,39415.0,39.5574,39.5881,39.5497,39.5574,39415.0
2019-02-28 15:15:00,51.63,51.64,51.59,51.63,28353.0,39.5651,39.5727,39.5344,39.5651,28353.0
2019-02-28 15:20:00,51.63,51.64,51.59,51.59,41153.0,39.5651,39.5727,39.5344,39.5344,41153.0
2019-02-28 15:25:00,51.6,51.64,51.59,51.62,59044.0,39.5421,39.5727,39.5344,39.5574,59044.0
2019-02-28 15:30:00,51.62,51.66,51.6,51.65,46136.0,39.5574,39.5881,39.5421,39.5804,46136.0
2019-02-28 15:35:00,51.65,51.71,51.64,51.66,69395.0,39.5804,39.6264,39.5727,39.5881,69395.0
2019-02-28 15:40:00,51.66,51.68,51.61,51.64,76881.0,39.5881,39.6034,39.5497,39.5727,76881.0
2019-02-28 15:45:00,51.63,51.64,51.6,51.61,105189.0,39.5651,39.5727,39.5421,39.5497,105189.0
2019-02-28 15:50:00,51.61,51.63,51.58,51.6,162135.0,39.5497,39.5651,39.5267,39.5421,162135.0
2019-02-28 15:55:00,51.59,51.7,51.58,51.68,705897.0,39.5344,39.6187,39.5267,39.6034,705897.0
2019-03-01 09:30:00,52.12,52.27,52.12,52.18,198817.0,39.9406,40.0555,39.9406,39.9865,198817.0
2019-03-01 09:35:00,52.18,52.18,52.09,52.14,63809.0,39.9865,39.9865,39.9176,39.9559,63809.0
2019-03-01 09:40:00,52.13,52.27,52.13,52.27,55724.0,39.9482,40.0555,39.9482,40.0555,55724.0
2019-03-01 09:45:00,52.28,52.4,52.28,52.39,107177.0,40.0632,40.1551,40.0632,40.1475,107177.0
2019-03-01 09:50:00,52.39,52.39,52.27,52.27,32439.0,40.1475,40.1475,40.0555,40.0555,32439.0
2019-03-01 09:55:00,52.27,52.32,52.23,52.3,38640.0,40.0555,40.0938,40.0249,40.0785,38640.0
2019-03-01 10:00:00,52.29,52.29,52.18,52.2,76653.0,40.0708,40.0708,39.9865,40.0019,76653.0
2019-03-01 10:05:00,52.21,52.22,52.16,52.16,66782.0,40.0095,40.0172,39.9712,39.9712,66782.0
2019-03-01 10:10:00,52.16,52.25,52.16,52.21,38000.0,39.9712,40.0402,39.9712,40.0095,38000.0
2019-03-01 10:15:00,52.21,52.24,52.17,52.18,59775.0,40.0095,40.0325,39.9789,39.9865,59775.0
2019-03-01 10:20:00,52.18,52.19,52.09,52.1,50678.0,39.9865,39.9942,39.9176,39.9252,50678.0
2019-03-01 10:25:00,52.1,52.12,52.07,52.08,41815.0,39.9252,39.9406,39.9022,39.9099,41815.0
2019-03-01 10:30:00,52.08,52.08,52.0,52.02,46061.0,39.9099,39.9099,39.8486,39.8639,46061.0
2019-03-01 10:35:00,52.02,52.02,51.96,51.97,53264.0,39.8639,39.8639,39.8179,39.8256,53264.0
2019-03-01 10:40:00,51.98,52.07,51.95,52.07,34838.0,39.8333,39.9022,39.8103,39.9022,34838.0
2019-03-01 10:45:00,52.07,52.1,52.06,52.07,22591.0,39.9022,39.9252,39.8946,39.9022,22591.0
2019-03-01 10:50:00,52.07,52.07,52.02,52.06,18767.0,39.9022,39.9022,39.8639,39.8946,18767.0
2019-03-01 10:55:00,52.06,52.06,52.02,52.03,19935.0,39.8946,39.8946,39.8639,39.8716,19935.0
2019-03-01 11:00:00,52.04,52.06,51.99,52.0,42817.0,39.8793,39.8946,39.8409,39.8486,42817.0
2019-03-01 11:05:00,52.0,52.01,51.96,51.99,42813.0,39.8486,39.8563,39.8179,39.8409,42813.0
2019-03-01 11:10:00,51.99,51.99,51.94,51.94,43112.0,39.8409,39.8409,39.8026,39.8026,43112.0
2019-03-01 11:15:00,51.95,51.98,51.94,51.94,85541.0,39.8103,39.8333,39.8026,39.8026,85541.0
2019-03-01 11:20:00,51.95,51.95,51.89,51.92,53714.0,39.8103,39.8103,39.7643,39.7873,53714.0
2019-03-01 11:25:00,51.92,51.96,51.91,51.93,27968.0,39.7873,39.8179,39.7796,39.795,27968.0
2019-03-01 11:30:00,51.93,51.94,51.88,51.88,34367.0,39.795,39.8026,39.7566,39.7566,34367.0
2019-03-01 11:35:00,51.9,51.94,51.87,51.93,16950.0,39.772,39.8026,39.749,39.795,16950.0
2019-03-01 11:40:00,51.93,51.94,51.87,51.88,20852.0,39.795,39.8026,39.749,39.7566,20852.0
2019-03-01 11:45:00,51.88,51.89,51.8,51.8,27345.0,39.7566,39.7643,39.6953,39.6953,27345.0
2019-03-01 11:50:00,51.8,51.81,51.75,51.77,63803.0,39.6953,39.703,39.657,39.6723,63803.0
2019-03-01 11:55:00,51.76,51.8,51.75,51.76,59360.0,39.6647,39.6953,39.657,39.6647,59360.0
2019-03-01 12:00:00,51.76,51.78,51.74,51.77,133853.0,39.6647,39.68,39.6494,39.6723,133853.0
2019-03-01 12:05:00,51.78,51.81,51.75,51.78,39165.0,39.68,39.703,39.657,39.68,39165.0
2019-03-01 12:10:00,51.78,51.79,51.74,51.77,32107.0,39.68,39.6877,39.6494,39.6723,32107.0
2019-03-01 12:15:00,51.77,51.78,51.73,51.76,45344.0,39.6723,39.68,39.6417,39.6647,45344.0
2019-03-01 12:20:00,51.76,51.78,51.74,51.76,32721.0,39.6647,39.68,39.6494,39.6647,32721.0
2019-03-01 12:25:00,51.76,51.77,51.74,51.75,23467.0,39.6647,39.6723,39.6494,39.657,23467.0
2019-03-01 12:30:00,51.75,51.79,51.74,51.78,37779.0,39.657,39.6877,39.6494,39.68,37779.0
2019-03-01 12:35:00,51.78,51.79,51.74,51.74,95784.0,39.68,39.6877,39.6494,39.6494,95784.0
2019-03-01 12:40:00,51.75,51.77,51.72,51.76,43145.0,39.657,39.6723,39.634,39.6647,43145.0
2019-03-01 12:45:00,51.75,51.76,51.71,51.72,27103.0,39.657,39.6647,39.6264,39.634,27103.0
2019-03-01 12:50:00,51.72,51.73,51.7,51.71,36788.0,39.634,39.6417,39.6187,39.6264,36788.0
2019-03-01 12:55:00,51.72,51.74,51.71,51.73,27525.0,39.634,39.6494,39.6264,39.6417,27525.0
2019-03-01 13:00:00,51.73,51.74,51.7,51.7,22668.0,39.6417,39.6494,39.6187,39.6187,22668.0
2019-03-01 13:05:00,51.7,51.71,51.68,51.7,46268.0,39.6187,39.6264,39.6034,39.6187,46268.0
2019-03-01 13:10:00,51.71,51.72,51.69,51.72,26581.0,39.6264,39.634,39.611,39.634,26581.0
2019-03-01 13:15:00,51.71,51.73,51.69,51.71,36266.0,39.6264,39.6417,39.611,39.6264,36266.0
2019-03-01 13:20:00,51.72,51.72,51.68,51.69,22849.0,39.634,39.634,39.6034,39.611,22849.0
2019-03-01 13:25:00,51.69,51.69,51.67,51.68,18185.0,39.611,39.611,39.5957,39.6034,18185.0
2019-03-01 13:30:00,51.69,51.69,51.67,51.68,13985.0,39.611,39.611,39.5957,39.6034,13985.0
2019-03-01 13:35:00,51.67,51.68,51.65,51.66,17923.0,39.5957,39.6034,39.5804,39.5881,17923.0
2019-03-01 13:40:00,51.66,51.72,51.64,51.72,50777.0,39.5881,39.634,39.5727,39.634,50777.0
2019-03-01 13:45:00,51.72,51.72,51.66,51.66,23697.0,39.634,39.634,39.5881,39.5881,23697.0
2019-03-01 13:50:00,51.66,51.67,51.61,51.62,27658.0,39.5881,39.5957,39.5497,39.5574,27658.0
2019-03-01 13:55:00,51.61,51.62,51.57,51.58,29507.0,39.5497,39.5574,39.5191,39.5267,29507.0
2019-03-01 14:00:00,51.59,51.61,51.57,51.59,30220.0,39.5344,39.5497,39.5191,39.5344,30220.0
2019-03-01 14:05:00,51.6,51.6,51.56,51.59,24880.0,39.5421,39.5421,39.5114,39.5344,24880.0
2019-03-01 14:10:00,51.59,51.61,51.58,51.58,23163.0,39.5344,39.5497,39.5267,39.5267,23163.0
2019-03-01 14:15:00,51.59,51.6,51.55,51.56,45292.0,39.5344,39.5421,39.5038,39.5114,45292.0
2019-03-01 14:20:00,51.56,51.58,51.54,51.57,81902.0,39.5114,39.5267,39.4961,39.5191,81902.0
2019-03-01 14:25:00,51.57,51.58,51.54,51.54,68632.0,39.5191,39.5267,39.4961,39.4961,68632.0
2019-03-01 14:30:00,51.54,51.56,51.51,51.51,55874.0,39.4961,39.5114,39.4731,39.4731,55874.0
2019-03-01 14:35:00,51.51,51.52,51.49,51.51,45592.0,39.4731,39.4808,39.4578,39.4731,45592.0
2019-03-01 14:40:00,51.52,51.54,51.5,51.53,29434.0,39.4808,39.4961,39.4654,39.4884,29434.0
2019-03-01 14:45:00,51.54,51.54,51.5,51.52,32542.0,39.4961,39.4961,39.4654,39.4808,32542.0
2019-03-01 14:50:00,51.52,51.57,51.51,51.57,30768.0,39.4808,39.5191,39.4731,39.5191,30768.0
2019-03-01 14:55:00,51.57,51.62,51.57,51.61,38618.0,39.5191,39.5574,39.5191,39.5497,38618.0
2019-03-01 15:00:00,51.62,51.62,51.56,51.58,36848.0,39.5574,39.5574,39.5114,39.5267,36848.0
2019-03-01 15:05:00,51.58,51.61,51.58,51.61,29946.0,39.5267,39.5497,39.5267,39.5497,29946.0
2019-03-01 15:10:00,51.6,51.62,51.57,51.58,117708.0,39.5421,39.5574,39.5191,39.5267,117708.0
2019-03-01 15:15:00,51.59,51.61,51.55,51.56,98121.0,39.5344,39.5497,39.5038,39.5114,98121.0
2019-03-01 15:20:00,51.55,51.57,51.55,51.55,28706.0,39.5038,39.5191,39.5038,39.5038,28706.0
2019-03-01 15:25:00,51.55,51.55,51.51,51.52,62703.0,39.5038,39.5038,39.4731,39.4808,62703.0
2019-03-01 15:30:00,51.53,51.53,51.48,51.5,98099.0,39.4884,39.4884,39.4501,39.4654,98099.0
2019-03-01 15:35:00,51.5,51.53,51.49,51.51,108236.0,39.4654,39.4884,39.4578,39.4731,108236.0
2019-03-01 15:40:00,51.52,51.65,51.51,51.65,96109.0,39.4808,39.5804,39.4731,39.5804,96109.0
2019-03-01 15:45:00,51.65,51.66,51.6,51.65,79552.0,39.5804,39.5881,39.5421,39.5804,79552.0
2019-03-01 15:50:00,51.65,51.67,51.61,51.66,120868.0,39.5804,39.5957,39.5497,39.5881,120868.0
2019-03-01 15:55:00,51.65,51.74,51.64,51.72,509850.0,39.5804,39.6494,39.5727,39.634,509850.0
2019-03-04 09:30:00,51.91,52.06,51.86,51.92,70024.0,39.7796,39.8946,39.7413,39.7873,70024.0
2019-03-04 09:35:00,51.91,51.98,51.87,51.96,33164.0,39.7796,39.8333,39.749,39.8179,33164.0
2019-03-04 09:40:00,51.96,52.0,51.9,51.97,68871.0,39.8179,39.8486,39.772,39.8256,68871.0
2019-03-04 09:45:00,51.96,51.98,51.91,51.93,49361.0,39.8179,39.8333,39.7796,39.795,49361.0
2019-03-04 09:50:00,51.92,52.03,51.91,52.03,48066.0,39.7873,39.8716,39.7796,39.8716,48066.0
2019-03-04 09:55:00,52.03,52.15,52.03,52.14,36013.0,39.8716,39.9636,39.8716,39.9559,36013.0
2019-03-04 10:00:00,52.14,52.17,52.08,52.12,40986.0,39.9559,39.9789,39.9099,39.9406,40986.0
2019-03-04 10:05:00,52.11,52.18,52.11,52.18,44465.0,39.9329,39.9865,39.9329,39.9865,44465.0
2019-03-04 10:10:00,52.17,52.2,52.15,52.18,34301.0,39.9789,40.0019,39.9636,39.9865,34301.0
2019-03-04 10:15:00,52.19,52.28,52.19,52.28,38639.0,39.9942,40.0632,39.9942,40.0632,38639.0
2019-03-04 10:20:00,52.28,52.29,52.24,52.26,72629.0,40.0632,40.0708,40.0325,40.0478,72629.0
2019-03-04 10:25:00,52.26,52.3,52.25,52.29,23679.0,40.0478,40.0785,40.0402,40.0708,23679.0
2019-03-04 10:30:00,52.3,52.32,52.22,52.23,24879.0,40.0785,40.0938,40.0172,40.0249,24879.0
2019-03-04 10:35:00,52.22,52.22,52.17,52.21,25882.0,40.0172,40.0172,39.9789,40.0095,25882.0
2019-03-04 10:40:00,52.21,52.21,52.17,52.19,22765.0,40.0095,40.0095,39.9789,39.9942,22765.0
2019-03-04 10:45:00,52.19,52.22,52.15,52.16,47677.0,39.9942,40.0172,39.9636,39.9712,47677.0
2019-03-04 10:50:00,52.17,52.17,52.11,52.12,35334.0,39.9789,39.9789,39.9329,39.9406,35334.0
2019-03-04 10:55:00,52.12,52.12,52.09,52.1,45627.0,39.9406,39.9406,39.9176,39.9252,45627.0
2019-03-04 11:00:00,52.1,52.11,52.05,52.05,71323.0,39.9252,39.9329,39.8869,39.8869,71323.0
2019-03-04 11:05:00,52.05,52.08,52.0,52.0,36761.0,39.8869,39.9099,39.8486,39.8486,36761.0
2019-03-04 11:10:00,51.99,52.02,51.95,51.97,73189.0,39.8409,39.8639,39.8103,39.8256,73189.0
2019-03-04 11:15:00,51.96,51.98,51.93,51.94,72083.0,39.8179,39.8333,39.795,39.8026,72083.0
2019-03-04 11:20:00,51.94,51.97,51.82,51.84,49249.0,39.8026,39.8256,39.7107,39.726,49249.0
2019-03-04 11:25:00,51.84,51.85,51.79,51.79,23338.0,39.726,39.7337,39.6877,39.6877,23338.0
2019-03-04 11:30:00,51.79,51.8,51.69,51.71,32639.0,39.6877,39.6953,39.611,39.6264,32639.0
2019-03-04 11:35:00,51.71,51.74,51.68,51.68,22738.0,39.6264,39.6494,39.6034,39.6034,22738.0
2019-03-04 11:40:00,51.69,51.71,51.6,51.61,25077.0,39.611,39.6264,39.5421,39.5497,25077.0
2019-03-04 11:45:00,51.6,51.63,51.59,51.6,30437.0,39.5421,39.5651,39.5344,39.5421,30437.0
2019-03-04 11:50:00,51.6,51.64,51.52,51.55,45061.0,39.5421,39.5727,39.4808,39.5038,45061.0
2019-03-04 11:55:00,51.55,51.55,51.45,51.48,52755.0,39.5038,39.5038,39.4271,39.4501,52755.0
2019-03-04 12:00:00,51.48,51.54,51.45,51.52,80618.0,39.4501,39.4961,39.4271,39.4808,80618.0
2019-03-04 12:05:00,51.52,51.54,51.47,51.49,32201.0,39.4808,39.4961,39.4425,39.4578,32201.0
2019-03-04 12:10:00,51.49,51.5,51.35,51.35,48763.0,39.4578,39.4654,39.3505,39.3505,48763.0
2019-03-04 12:15:00,51.35,51.35,51.21,51.22,87091.0,39.3505,39.3505,39.2432,39.2509,87091.0
2019-03-04 12:20:00,51.22,51.3,51.21,51.26,27206.0,39.2509,39.3122,39.2432,39.2815,27206.0
2019-03-04 12:25:00,51.26,51.41,51.24,51.4,70890.0,39.2815,39.3965,39.2662,39.3888,70890.0
2019-03-04 12:30:00,51.4,51.43,51.38,51.4,48093.0,39.3888,39.4118,39.3735,39.3888,48093.0
2019-03-04 12:35:00,51.41,51.41,51.29,51.33,49768.0,39.3965,39.3965,39.3045,39.3352,49768.0
2019-03-04 12:40:00,51.32,51.32,51.27,51.28,23903.0,39.3275,39.3275,39.2892,39.2969,23903.0
2019-03-04 12:45:00,51.29,51.29,51.19,51.23,31582.0,39.3045,39.3045,39.2279,39.2585,31582.0
2019-03-04 12:50:00,51.23,51.29,51.22,51.26,26828.0,39.2585,39.3045,39.2509,39.2815,26828.0
2019-03-04 12:55:00,51.26,51.26,51.16,51.21,26615.0,39.2815,39.2815,39.2049,39.2432,26615.0
2019-03-04 13:00:00,51.2,51.2,51.12,51.12,31272.0,39.2355,39.2355,39.1742,39.1742,31272.0
2019-03-04 13:05:00,51.12,51.16,51.1,51.11,39512.0,39.1742,39.2049,39.1589,39.1666,39512.0
2019-03-04 13:10:00,51.1,51.19,51.1,51.15,30863.0,39.1589,39.2279,39.1589,39.1972,30863.0
2019-03-04 13:15:00,51.16,51.23,51.16,51.21,79951.0,39.2049,39.2585,39.2049,39.2432,79951.0
2019-03-04 13:20:00,51.22,51.31,51.21,51.29,37417.0,39.2509,39.3198,39.2432,39.3045,37417.0
2019-03-04 13:25:00,51.29,51.32,51.24,51.32,17728.0,39.3045,39.3275,39.2662,39.3275,17728.0
2019-03-04 13:30:00,51.31,51.39,51.3,51.37,80221.0,39.3198,39.3811,39.3122,39.3658,80221.0
2019-03-04 13:35:00,51.36,51.37,51.34,51.35,42295.0,39.3582,39.3658,39.3428,39.3505,42295.0
2019-03-04 13:40:00,51.35,51.43,51.34,51.43,31961.0,39.3505,39.4118,39.3428,39.4118,31961.0
2019-03-04 13:45:00,51.43,51.43,51.38,51.41,49216.0,39.4118,39.4118,39.3735,39.3965,49216.0
2019-03-04 13:50:00,51.41,51.43,51.35,51.43,20062.0,39.3965,39.4118,39.3505,39.4118,20062.0
2019-03-04 13:55:00,51.43,51.46,51.42,51.45,11572.0,39.4118,39.4348,39.4041,39.4271,11572.0
2019-03-04 14:00:00,51.45,51.48,51.44,51.46,23942.0,39.4271,39.4501,39.4195,39.4348,23942.0
2019-03-04 14:05:00,51.47,51.51,51.44,51.46,20376.0,39.4425,39.4731,39.4195,39.4348,20376.0
2019-03-04 14:10:00,51.46,51.49,51.44,51.48,22079.0,39.4348,39.4578,39.4195,39.4501,22079.0
2019-03-04 14:15:00,51.47,51.51,51.45,51.48,19738.0,39.4425,39.4731,39.4271,39.4501,19738.0
2019-03-04 14:20:00,51.48,51.53,51.48,51.53,19053.0,39.4501,39.4884,39.4501,39.4884,19053.0
2019-03-04 14:25:00,51.54,51.56,51.52,51.55,21548.0,39.4961,39.5114,39.4808,39.5038,21548.0
2019-03-04 14:30:00,51.55,51.55,51.48,51.48,20232.0,39.5038,39.5038,39.4501,39.4501,20232.0
2019-03-04 14:35:00,51.49,51.51,51.47,51.48,12714.0,39.4578,39.4731,39.4425,39.4501,12714.0
2019-03-04 14:40:00,51.48,51.51,51.46,51.48,21909.0,39.4501,39.4731,39.4348,39.4501,21909.0
2019-03-04 14:45:00,51.48,51.5,51.46,51.47,9734.0,39.4501,39.4654,39.4348,39.4425,9734.0
2019-03-04 14:50:00,51.48,51.56,51.47,51.53,26000.0,39.4501,39.5114,39.4425,39.4884,26000.0
2019-03-04 14:55:00,51.53,51.55,51.49,51.5,26552.0,39.4884,39.5038,39.4578,39.4654,26552.0
2019-03-04 15:00:00,51.5,51.52,51.42,51.44,28161.0,39.4654,39.4808,39.4041,39.4195,28161.0
2019-03-04 15:05:00,51.43,51.43,51.37,51.38,22019.0,39.4118,39.4118,39.3658,39.3735,22019.0
2019-03-04 15:10:00,51.39,51.47,51.38,51.46,36278.0,39.3811,39.4425,39.3735,39.4348,36278.0
2019-03-04 15:15:00,51.47,51.52,51.44,51.52,37417.0,39.4425,39.4808,39.4195,39.4808,37417.0
2019-03-04 15:20:00,51.51,51.53,51.4,51.41,48585.0,39.4731,39.4884,39.3888,39.3965,48585.0
2019-03-04 15:25:00,51.42,51.5,51.41,51.48,29397.0,39.4041,39.4654,39.3965,39.4501,29397.0
2019-03-04 15:30:00,51.48,51.58,51.45,51.57,37974.0,39.4501,39.5267,39.4271,39.5191,37974.0
2019-03-04 15:35:00,51.57,51.61,51.52,51.57,43138.0,39.5191,39.5497,39.4808,39.5191,43138.0
2019-03-04 15:40:00,51.57,51.61,51.53,51.59,60342.0,39.5191,39.5497,39.4884,39.5344,60342.0
2019-03-04 15:45:00,51.58,51.6,51.53,51.54,41539.0,39.5267,39.5421,39.4884,39.4961,41539.0
2019-03-04 15:50:00,51.53,51.58,51.5,51.56,85710.0,39.4884,39.5267,39.4654,39.5114,85710.0
2019-03-04 15:55:00,51.55,51.67,51.54,51.66,305753.0,39.5038,39.5957,39.4961,39.5881,305753.0
2019-03-05 09:30:00,51.67,51.71,51.44,51.48,84301.0,39.5957,39.6264,39.4195,39.4501,84301.0
2019-03-05 09:35:00,51.48,51.48,51.29,51.32,36022.0,39.4501,39.4501,39.3045,39.3275,36022.0
2019-03-05 09:40:00,51.32,51.37,51.2,51.2,57452.0,39.3275,39.3658,39.2355,39.2355,57452.0
2019-03-05 09:45:00,51.2,51.34,51.19,51.34,54184.0,39.2355,39.3428,39.2279,39.3428,54184.0
2019-03-05 09:50:00,51.33,51.33,51.23,51.27,24057.0,39.3352,39.3352,39.2585,39.2892,24057.0
2019-03-05 09:55:00,51.27,51.39,51.25,51.32,32321.0,39.2892,39.3811,39.2739,39.3275,32321.0
2019-03-05 10:00:00,51.32,51.48,51.32,51.46,61215.0,39.3275,39.4501,39.3275,39.4348,61215.0
2019-03-05 10:05:00,51.47,51.55,51.46,51.55,67115.0,39.4425,39.5038,39.4348,39.5038,67115.0
2019-03-05 10:10:00,51.54,51.55,51.44,51.46,62080.0,39.4961,39.5038,39.4195,39.4348,62080.0
2019-03-05 10:15:00,51.46,51.46,51.33,51.36,32637.0,39.4348,39.4348,39.3352,39.3582,32637.0
2019-03-05 10:20:00,51.36,51.4,51.33,51.37,56957.0,39.3582,39.3888,39.3352,39.3658,56957.0
2019-03-05 10:25:00,51.37,51.38,51.23,51.25,70737.0,39.3658,39.3735,39.2585,39.2739,70737.0
2019-03-05 10:30:00,51.25,51.35,51.24,51.34,37166.0,39.2739,39.3505,39.2662,39.3428,37166.0
2019-03-05 10:35:00,51.33,51.33,51.26,51.28,36618.0,39.3352,39.3352,39.2815,39.2969,36618.0
2019-03-05 10:40:00,51.28,51.29,51.14,51.14,35456.0,39.2969,39.3045,39.1896,39.1896,35456.0
2019-03-05 10:45:00,51.15,51.15,51.1,51.13,73654.0,39.1972,39.1972,39.1589,39.1819,73654.0
2019-03-05 10:50:00,51.13,51.2,51.08,51.19,81569.0,39.1819,39.2355,39.1436,39.2279,81569.0
2019-03-05 10:55:00,51.19,51.26,51.18,51.26,33069.0,39.2279,39.2815,39.2202,39.2815,33069.0
2019-03-05 11:00:00,51.27,51.33,51.24,51.32,24626.0,39.2892,39.3352,39.2662,39.3275,24626.0
2019-03-05 11:05:00,51.33,51.39,51.29,51.38,23141.0,39.3352,39.3811,39.3045,39.3735,23141.0
2019-03-05 11:10:00,51.39,51.44,51.38,51.42,21689.0,39.3811,39.4195,39.3735,39.4041,21689.0
2019-03-05 11:15:00,51.42,51.49,51.41,51.49,18428.0,39.4041,39.4578,39.3965,39.4578,18428.0
2019-03-05 11:20:00,51.49,51.5,51.45,51.48,17345.0,39.4578,39.4654,39.4271,39.4501,17345.0
2019-03-05 11:25:00,51.48,51.52,51.47,51.5,19944.0,39.4501,39.4808,39.4425,39.4654,19944.0
2019-03-05 11:30:00,51.49,51.49,51.44,51.49,14508.0,39.4578,39.4578,39.4195,39.4578,14508.0
2019-03-05 11:35:00,51.49,51.53,51.49,51.52,14679.0,39.4578,39.4884,39.4578,39.4808,14679.0
2019-03-05 11:40:00,51.53,51.54,51.49,51.5,38645.0,39.4884,39.4961,39.4578,39.4654,38645.0
2019-03-05 11:45:00,51.5,51.51,51.44,51.44,13254.0,39.4654,39.4731,39.4195,39.4195,13254.0
2019-03-05 11:50:00,51.44,51.44,51.37,51.39,12988.0,39.4195,39.4195,39.3658,39.3811,12988.0
2019-03-05 11:55:00,51.39,51.42,51.37,51.42,11288.0,39.3811,39.4041,39.3658,39.4041,11288.0
2019-03-05 12:00:00,51.41,51.45,51.39,51.43,10939.0,39.3965,39.4271,39.3811,39.4118,10939.0
2019-03-05 12:05:00,51.44,51.45,51.42,51.42,9486.0,39.4195,39.4271,39.4041,39.4041,9486.0
2019-03-05 12:10:00,51.42,51.46,51.42,51.42,13546.0,39.4041,39.4348,39.4041,39.4041,13546.0
2019-03-05 12:15:00,51.42,51.42,51.34,51.35,22539.0,39.4041,39.4041,39.3428,39.3505,22539.0
2019-03-05 12:20:00,51.35,51.4,51.35,51.4,14989.0,39.3505,39.3888,39.3505,39.3888,14989.0
2019-03-05 12:25:00,51.39,51.41,51.39,51.4,18255.0,39.3811,39.3965,39.3811,39.3888,18255.0
2019-03-05 12:30:00,51.4,51.42,51.38,51.41,13853.0,39.3888,39.4041,39.3735,39.3965,13853.0
2019-03-05 12:35:00,51.41,51.41,51.38,51.4,17092.0,39.3965,39.3965,39.3735,39.3888,17092.0
2019-03-05 12:40:00,51.4,51.42,51.39,51.4,42324.0,39.3888,39.4041,39.3811,39.3888,42324.0
2019-03-05 12:45:00,51.39,51.42,51.39,51.41,50004.0,39.3811,39.4041,39.3811,39.3965,50004.0
2019-03-05 12:50:00,51.41,51.43,51.4,51.41,68963.0,39.3965,39.4118,39.3888,39.3965,68963.0
2019-03-05 12:55:00,51.41,51.44,51.41,51.44,124706.0,39.3965,39.4195,39.3965,39.4195,124706.0
2019-03-05 13:00:00,51.44,51.5,51.43,51.48,86956.0,39.4195,39.4654,39.4118,39.4501,86956.0
2019-03-05 13:05:00,51.49,51.51,51.48,51.49,19098.0,39.4578,39.4731,39.4501,39.4578,19098.0
2019-03-05 13:10:00,51.5,51.54,51.49,51.53,31847.0,39.4654,39.4961,39.4578,39.4884,31847.0
2019-03-05 13:15:00,51.53,51.53,51.49,51.5,20343.0,39.4884,39.4884,39.4578,39.4654,20343.0
2019-03-05 13:20:00,51.49,51.49,51.46,51.46,32948.0,39.4578,39.4578,39.4348,39.4348,32948.0
2019-03-05 13:25:00,51.46,51.48,51.41,51.42,18566.0,39.4348,39.4501,39.3965,39.4041,18566.0
2019-03-05 13:30:00,51.41,51.46,51.41,51.46,8648.0,39.3965,39.4348,39.3965,39.4348,8648.0
2019-03-05 13:35:00,51.46,51.47,51.45,51.45,24985.0,39.4348,39.4425,39.4271,39.4271,24985.0
2019-03-05 13:40:00,51.45,51.45,51.4,51.42,22949.0,39.4271,39.4271,39.3888,39.4041,22949.0
2019-03-05 13:45:00,51.43,51.49,51.43,51.49,13974.0,39.4118,39.4578,39.4118,39.4578,13974.0
2019-03-05 13:50:00,51.49,51.51,51.49,51.49,16311.0,39.4578,39.4731,39.4578,39.4578,16311.0
2019-03-05 13:55:00,51.5,51.51,51.48,51.5,10481.0,39.4654,39.4731,39.4501,39.4654,10481.0
2019-03-05 14:00:00,51.5,51.55,51.48,51.54,26230.0,39.4654,39.5038,39.4501,39.4961,26230.0
2019-03-05 14:05:00,51.53,51.56,51.51,51.51,18217.0,39.4884,39.5114,39.4731,39.4731,18217.0
2019-03-05 14:10:00,51.51,51.55,51.51,51.54,14833.0,39.4731,39.5038,39.4731,39.4961,14833.0
2019-03-05 14:15:00,51.55,51.59,51.54,51.55,30224.0,39.5038,39.5344,39.4961,39.5038,30224.0
2019-03-05 14:20:00,51.54,51.56,51.52,51.53,42735.0,39.4961,39.5114,39.4808,39.4884,42735.0
2019-03-05 14:25:00,51.53,51.59,51.53,51.59,55949.0,39.4884,39.5344,39.4884,39.5344,55949.0
2019-03-05 14:30:00,51.59,51.6,51.55,51.55,26995.0,39.5344,39.5421,39.5038,39.5038,26995.0
2019-03-05 14:35:00,51.55,51.59,51.53,51.59,20315.0,39.5038,39.5344,39.4884,39.5344,20315.0
2019-03-05 14:40:00,51.6,51.63,51.59,51.62,35395.0,39.5421,39.5651,39.5344,39.5574,35395.0
2019-03-05 14:45:00,51.62,51.64,51.61,51.62,11273.0,39.5574,39.5727,39.5497,39.5574,11273.0
2019-03-05 14:50:00,51.61,51.67,51.61,51.66,71607.0,39.5497,39.5957,39.5497,39.5881,71607.0
2019-03-05 14:55:00,51.67,51.68,51.65,51.65,36638.0,39.5957,39.6034,39.5804,39.5804,36638.0
2019-03-05 15:00:00,51.65,51.69,51.61,51.68,38479.0,39.5804,39.611,39.5497,39.6034,38479.0
2019-03-05 15:05:00,51.68,51.68,51.65,51.66,38390.0,39.6034,39.6034,39.5804,39.5881,38390.0
2019-03-05 15:10:00,51.65,51.67,51.63,51.64,22275.0,39.5804,39.5957,39.5651,39.5727,22275.0
2019-03-05 15:15:00,51.64,51.65,51.62,51.63,21047.0,39.5727,39.5804,39.5574,39.5651,21047.0
2019-03-05 15:20:00,51.62,51.64,51.59,51.64,28196.0,39.5574,39.5727,39.5344,39.5727,28196.0
2019-03-05 15:25:00,51.64,51.65,51.6,51.6,17944.0,39.5727,39.5804,39.5421,39.5421,17944.0
2019-03-05 15:30:00,51.6,51.62,51.59,51.6,32319.0,39.5421,39.5574,39.5344,39.5421,32319.0
2019-03-05 15:35:00,51.6,51.63,51.56,51.56,159655.0,39.5421,39.5651,39.5114,39.5114,159655.0
2019-03-05 15:40:00,51.57,51.6,51.55,51.59,101463.0,39.5191,39.5421,39.5038,39.5344,101463.0
2019-03-05 15:45:00,51.6,51.64,51.59,51.6,40717.0,39.5421,39.5727,39.5344,39.5421,40717.0
2019-03-05 15:50:00,51.6,51.6,51.55,51.56,58243.0,39.5421,39.5421,39.5038,39.5114,58243.0
2019-03-05 15:55:00,51.56,51.59,51.5,51.52,214037.0,39.5114,39.5344,39.4654,39.4808,214037.0
2019-03-06 09:30:00,51.4,51.51,51.33,51.42,136092.0,39.3888,39.4731,39.3352,39.4041,136092.0
2019-03-06 09:35:00,51.42,51.46,51.3,51.33,33345.0,39.4041,39.4348,39.3122,39.3352,33345.0
2019-03-06 09:40:00,51.34,51.37,51.31,51.33,41804.0,39.3428,39.3658,39.3198,39.3352,41804.0
2019-03-06 09:45:00,51.33,51.37,51.26,51.33,37429.0,39.3352,39.3658,39.2815,39.3352,37429.0
2019-03-06 09:50:00,51.34,51.4,51.25,51.39,35021.0,39.3428,39.3888,39.2739,39.3811,35021.0
2019-03-06 09:55:00,51.38,51.43,51.31,51.36,74546.0,39.3735,39.4118,39.3198,39.3582,74546.0
2019-03-06 10:00:00,51.37,51.39,51.33,51.37,54060.0,39.3658,39.3811,39.3352,39.3658,54060.0
2019-03-06 10:05:00,51.37,51.41,51.32,51.41,71471.0,39.3658,39.3965,39.3275,39.3965,71471.0
2019-03-06 10:10:00,51.41,51.41,51.37,51.4,79924.0,39.3965,39.3965,39.3658,39.3888,79924.0
2019-03-06 10:15:00,51.4,51.42,51.34,51.39,42702.0,39.3888,39.4041,39.3428,39.3811,42702.0
2019-03-06 10:20:00,51.39,51.51,51.39,51.48,46058.0,39.3811,39.4731,39.3811,39.4501,46058.0
2019-03-06 10:25:00,51.48,51.51,51.42,51.43,89283.0,39.4501,39.4731,39.4041,39.4118,89283.0
2019-03-06 10:30:00,51.43,51.52,51.43,51.5,39171.0,39.4118,39.4808,39.4118,39.4654,39171.0
2019-03-06 10:35:00,51.5,51.54,51.47,51.53,81412.0,39.4654,39.4961,39.4425,39.4884,81412.0
2019-03-06 10:40:00,51.52,51.6,51.51,51.58,40005.0,39.4808,39.5421,39.4731,39.5267,40005.0
2019-03-06 10:45:00,51.58,51.59,51.49,51.51,39025.0,39.5267,39.5344,39.4578,39.4731,39025.0
2019-03-06 10:50:00,51.51,51.6,51.5,51.57,69460.0,39.4731,39.5421,39.4654,39.5191,69460.0
2019-03-06 10:55:00,51.57,51.62,51.55,51.55,18605.0,39.5191,39.5574,39.5038,39.5038,18605.0
2019-03-06 11:00:00,51.55,51.57,51.52,51.53,32072.0,39.5038,39.5191,39.4808,39.4884,32072.0
2019-03-06 11:05:00,51.54,51.62,51.53,51.59,27451.0,39.4961,39.5574,39.4884,39.5344,27451.0
2019-03-06 11:10:00,51.59,51.62,51.58,51.62,21759.0,39.5344,39.5574,39.5267,39.5574,21759.0
2019-03-06 11:15:00,51.62,51.62,51.56,51.57,18876.0,39.5574,39.5574,39.5114,39.5191,18876.0
2019-03-06 11:20:00,51.58,51.58,51.48,51.49,31166.0,39.5267,39.5267,39.4501,39.4578,31166.0
2019-03-06 11:25:00,51.49,51.54,51.47,51.5,12680.0,39.4578,39.4961,39.4425,39.4654,12680.0
2019-03-06 11:30:00,51.51,51.56,51.5,51.53,14817.0,39.4731,39.5114,39.4654,39.4884,14817.0
2019-03-06 11:35:00,51.52,51.57,51.51,51.52,41702.0,39.4808,39.5191,39.4731,39.4808,41702.0
2019-03-06 11:40:00,51.53,51.53,51.45,51.45,95767.0,39.4884,39.4884,39.4271,39.4271,95767.0
2019-03-06 11:45:00,51.46,51.5,51.4,51.4,17422.0,39.4348,39.4654,39.3888,39.3888,17422.0
2019-03-06 11:50:00,51.4,51.4,51.33,51.36,16789.0,39.3888,39.3888,39.3352,39.3582,16789.0
2019-03-06 11:55:00,51.36,51.38,51.32,51.37,20022.0,39.3582,39.3735,39.3275,39.3658,20022.0
2019-03-06 12:00:00,51.36,51.44,51.34,51.4,17272.0,39.3582,39.4195,39.3428,39.3888,17272.0
2019-03-06 12:05:00,51.41,51.47,51.4,51.45,12817.0,39.3965,39.4425,39.3888,39.4271,12817.0
2019-03-06 12:10:00,51.44,51.45,51.4,51.41,25539.0,39.4195,39.4271,39.3888,39.3965,25539.0
2019-03-06 12:15:00,51.4,51.41,51.32,51.33,32867.0,39.3888,39.3965,39.3275,39.3352,32867.0
2019-03-06 12:20:00,51.33,51.34,51.2,51.2,67811.0,39.3352,39.3428,39.2355,39.2355,67811.0
2019-03-06 12:25:00,51.2,51.21,51.17,51.17,35818.0,39.2355,39.2432,39.2126,39.2126,35818.0
2019-03-06 12:30:00,51.18,51.22,51.16,51.22,67793.0,39.2202,39.2509,39.2049,39.2509,67793.0
2019-03-06 12:35:00,51.22,51.23,51.19,51.2,31464.0,39.2509,39.2585,39.2279,39.2355,31464.0
2019-03-06 12:40:00,51.19,51.22,51.18,51.19,18563.0,39.2279,39.2509,39.2202,39.2279,18563.0
2019-03-06 12:45:00,51.19,51.22,51.15,51.15,28335.0,39.2279,39.2509,39.1972,39.1972,28335.0
2019-03-06 12:50:00,51.16,51.22,51.15,51.15,29306.0,39.2049,39.2509,39.1972,39.1972,29306.0
2019-03-06 12:55:00,51.14,51.14,51.1,51.14,19844.0,39.1896,39.1896,39.1589,39.1896,19844.0
2019-03-06 13:00:00,51.14,51.16,51.11,51.13,20289.0,39.1896,39.2049,39.1666,39.1819,20289.0
2019-03-06 13:05:00,51.13,51.14,51.11,51.12,21487.0,39.1819,39.1896,39.1666,39.1742,21487.0
2019-03-06 13:10:00,51.13,51.17,51.12,51.15,19503.0,39.1819,39.2126,39.1742,39.1972,19503.0
2019-03-06 13:15:00,51.14,51.21,51.1,51.19,17991.0,39.1896,39.2432,39.1589,39.2279,17991.0
2019-03-06 13:20:00,51.19,51.19,51.14,51.18,15007.0,39.2279,39.2279,39.1896,39.2202,15007.0
2019-03-06 13:25:00,51.17,51.21,51.14,51.19,18121.0,39.2126,39.2432,39.1896,39.2279,18121.0
2019-03-06 13:30:00,51.19,51.25,51.18,51.24,20004.0,39.2279,39.2739,39.2202,39.2662,20004.0
2019-03-06 13:35:00,51.23,51.27,51.17,51.27,25665.0,39.2585,39.2892,39.2126,39.2892,25665.0
2019-03-06 13:40:00,51.27,51.27,51.21,51.23,28843.0,39.2892,39.2892,39.2432,39.2585,28843.0
2019-03-06 13:45:00,51.23,51.23,51.14,51.15,16896.0,39.2585,39.2585,39.1896,39.1972,16896.0
2019-03-06 13:50:00,51.14,51.19,51.13,51.19,22723.0,39.1896,39.2279,39.1819,39.2279,22723.0
2019-03-06 13:55:00,51.19,51.26,51.18,51.25,21219.0,39.2279,39.2815,39.2202,39.2739,21219.0
2019-03-06 14:00:00,51.25,51.31,51.24,51.3,15999.0,39.2739,39.3198,39.2662,39.3122,15999.0
2019-03-06 14:05:00,51.3,51.3,51.25,51.27,17684.0,39.3122,39.3122,39.2739,39.2892,17684.0
2019-03-06 14:10:00,51.28,51.3,51.26,51.27,11610.0,39.2969,39.3122,39.2815,39.2892,11610.0
2019-03-06 14:15:00,51.27,51.28,51.24,51.24,20201.0,39.2892,39.2969,39.2662,39.2662,20201.0
2019-03-06 14:20:00,51.25,51.29,51.24,51.29,15414.0,39.2739,39.3045,39.2662,39.3045,15414.0
2019-03-06 14:25:00,51.28,51.3,51.21,51.21,20241.0,39.2969,39.3122,39.2432,39.2432,20241.0
2019-03-06 14:30:00,51.22,51.25,51.15,51.16,26131.0,39.2509,39.2739,39.1972,39.2049,26131.0
2019-03-06 14:35:00,51.17,51.25,51.16,51.25,44758.0,39.2126,39.2739,39.2049,39.2739,44758.0
2019-03-06 14:40:00,51.25,51.26,51.19,51.19,33158.0,39.2739,39.2815,39.2279,39.2279,33158.0
2019-03-06 14:45:00,51.19,51.22,51.16,51.18,13822.0,39.2279,39.2509,39.2049,39.2202,13822.0
2019-03-06 14:50:00,51.18,51.21,51.15,51.19,19108.0,39.2202,39.2432,39.1972,39.2279,19108.0
2019-03-06 14:55:00,51.19,51.22,51.15,51.15,19535.0,39.2279,39.2509,39.1972,39.1972,19535.0
2019-03-06 15:00:00,51.15,51.19,51.14,51.15,18120.0,39.1972,39.2279,39.1896,39.1972,18120.0
2019-03-06 15:05:00,51.14,51.16,51.12,51.13,19515.0,39.1896,39.2049,39.1742,39.1819,19515.0
2019-03-06 15:10:00,51.13,51.14,51.09,51.09,23126.0,39.1819,39.1896,39.1513,39.1513,23126.0
2019-03-06 15:15:00,51.1,51.12,51.03,51.03,53289.0,39.1589,39.1742,39.1053,39.1053,53289.0
2019-03-06 15:20:00,51.04,51.08,51.02,51.05,23097.0,39.1129,39.1436,39.0976,39.1206,23097.0
2019-03-06 15:25:00,51.05,51.05,50.98,51.04,41375.0,39.1206,39.1206,39.067,39.1129,41375.0
2019-03-06 15:30:00,51.05,51.09,51.04,51.09,53201.0,39.1206,39.1513,39.1129,39.1513,53201.0
2019-03-06 15:35:00,51.09,51.11,51.06,51.08,47252.0,39.1513,39.1666,39.1283,39.1436,47252.0
2019-03-06 15:40:00,51.09,51.15,51.07,51.15,62623.0,39.1513,39.1972,39.1359,39.1972,62623.0
2019-03-06 15:45:00,51.14,51.14,51.05,51.08,62529.0,39.1896,39.1896,39.1206,39.1436,62529.0
2019-03-06 15:50:00,51.08,51.1,51.04,51.04,93374.0,39.1436,39.1589,39.1129,39.1129,93374.0
2019-03-06 15:55:00,51.05,51.15,51.03,51.09,456115.0,39.1206,39.1972,39.1053,39.1513,456115.0
2019-03-07 09:30:00,51.0,51.06,50.91,51.02,181700.0,39.0823,39.1283,39.0133,39.0976,181700.0
2019-03-07 09:35:00,51.02,51.04,50.73,50.76,73870.0,39.0976,39.1129,38.8754,38.8984,73870.0
2019-03-07 09:40:00,50.76,50.86,50.75,50.85,33455.0,38.8984,38.975,38.8907,38.9673,33455.0
2019-03-07 09:45:00,50.85,50.86,50.63,50.65,46019.0,38.9673,38.975,38.7987,38.8141,46019.0
2019-03-07 09:50:00,50.66,50.71,50.57,50.63,27790.0,38.8217,38.8601,38.7528,38.7987,27790.0
2019-03-07 09:55:00,50.63,50.69,50.6,50.69,19158.0,38.7987,38.8447,38.7758,38.8447,19158.0
2019-03-07 10:00:00,50.69,50.72,50.62,50.64,17534.0,38.8447,38.8677,38.7911,38.8064,17534.0
2019-03-07 10:05:00,50.64,50.69,50.6,50.61,29533.0,38.8064,38.8447,38.7758,38.7834,29533.0
2019-03-07 10:10:00,50.6,50.69,50.58,50.68,35788.0,38.7758,38.8447,38.7604,38.8371,35788.0
2019-03-07 10:15:00,50.68,50.75,50.6,50.62,39139.0,38.8371,38.8907,38.7758,38.7911,39139.0
2019-03-07 10:20:00,50.62,50.66,50.56,50.62,21444.0,38.7911,38.8217,38.7451,38.7911,21444.0
2019-03-07 10:25:00,50.63,50.71,50.6,50.71,26398.0,38.7987,38.8601,38.7758,38.8601,26398.0
2019-03-07 10:30:00,50.7,50.82,50.68,50.8,37506.0,38.8524,38.9443,38.8371,38.929,37506.0
2019-03-07 10:35:00,50.8,50.82,50.77,50.79,106746.0,38.929,38.9443,38.906,38.9214,106746.0
2019-03-07 10:40:00,50.79,50.81,50.75,50.76,25780.0,38.9214,38.9367,38.8907,38.8984,25780.0
2019-03-07 10:45:00,50.75,50.88,50.75,50.88,22839.0,38.8907,38.9903,38.8907,38.9903,22839.0
2019-03-07 10:50:00,50.88,50.89,50.8,50.85,38329.0,38.9903,38.998,38.929,38.9673,38329.0
2019-03-07 10:55:00,50.86,50.88,50.78,50.78,35531.0,38.975,38.9903,38.9137,38.9137,35531.0
2019-03-07 11:00:00,50.78,50.8,50.7,50.71,37473.0,38.9137,38.929,38.8524,38.8601,37473.0
2019-03-07 11:05:00,50.7,50.71,50.63,50.65,15357.0,38.8524,38.8601,38.7987,38.8141,15357.0
2019-03-07 11:10:00,50.66,50.66,50.59,50.64,21976.0,38.8217,38.8217,38.7681,38.8064,21976.0
2019-03-07 11:15:00,50.64,50.64,50.56,50.6,34117.0,38.8064,38.8064,38.7451,38.7758,34117.0
2019-03-07 11:20:00,50.6,50.63,50.57,50.62,22293.0,38.7758,38.7987,38.7528,38.7911,22293.0
2019-03-07 11:25:00,50.63,50.69,50.63,50.68,16749.0,38.7987,38.8447,38.7987,38.8371,16749.0
2019-03-07 11:30:00,50.68,50.78,50.68,50.76,28328.0,38.8371,38.9137,38.8371,38.8984,28328.0
2019-03-07 11:35:00,50.76,50.8,50.72,50.74,18654.0,38.8984,38.929,38.8677,38.883,18654.0
2019-03-07 11:40:00,50.74,50.76,50.72,50.74,23572.0,38.883,38.8984,38.8677,38.883,23572.0
2019-03-07 11:45:00,50.74,50.76,50.65,50.66,28973.0,38.883,38.8984,38.8141,38.8217,28973.0
2019-03-07 11:50:00,50.66,50.66,50.57,50.57,32961.0,38.8217,38.8217,38.7528,38.7528,32961.0
2019-03-07 11:55:00,50.58,50.64,50.55,50.6,30527.0,38.7604,38.8064,38.7374,38.7758,30527.0
2019-03-07 12:00:00,50.59,50.59,50.53,50.56,41038.0,38.7681,38.7681,38.7221,38.7451,41038.0
2019-03-07 12:05:00,50.57,50.65,50.54,50.59,28089.0,38.7528,38.8141,38.7298,38.7681,28089.0
2019-03-07 12:10:00,50.6,50.62,50.57,50.57,39057.0,38.7758,38.7911,38.7528,38.7528,39057.0
2019-03-07 12:15:00,50.58,50.6,50.51,50.52,63400.0,38.7604,38.7758,38.7068,38.7144,63400.0
2019-03-07 12:20:00,50.52,50.55,50.51,50.54,33487.0,38.7144,38.7374,38.7068,38.7298,33487.0
2019-03-07 12:25:00,50.54,50.59,50.53,50.55,23564.0,38.7298,38.7681,38.7221,38.7374,23564.0
2019-03-07 12:30:00,50.54,50.66,50.49,50.64,67244.0,38.7298,38.8217,38.6915,38.8064,67244.0
2019-03-07 12:35:00,50.63,50.68,50.6,50.66,28216.0,38.7987,38.8371,38.7758,38.8217,28216.0
2019-03-07 12:40:00,50.67,50.69,50.66,50.68,12792.0,38.8294,38.8447,38.8217,38.8371,12792.0
2019-03-07 12:45:00,50.69,50.72,50.67,50.7,13085.0,38.8447,38.8677,38.8294,38.8524,13085.0
2019-03-07 12:50:00,50.69,50.78,50.68,50.78,22075.0,38.8447,38.9137,38.8371,38.9137,22075.0
2019-03-07 12:55:00,50.79,50.79,50.75,50.77,14922.0,38.9214,38.9214,38.8907,38.906,14922.0
2019-03-07 13:00:00,50.76,50.78,50.74,50.75,18494.0,38.8984,38.9137,38.883,38.8907,18494.0
2019-03-07 13:05:00,50.75,50.75,50.71,50.71,12965.0,38.8907,38.8907,38.8601,38.8601,12965.0
2019-03-07 13:10:00,50.72,50.75,50.72,50.74,15790.0,38.8677,38.8907,38.8677,38.883,15790.0
2019-03-07 13:15:00,50.75,50.79,50.74,50.75,16507.0,38.8907,38.9214,38.883,38.8907,16507.0
2019-03-07 13:20:00,50.75,50.78,50.74,50.78,19928.0,38.8907,38.9137,38.883,38.9137,19928.0
2019-03-07 13:25:00,50.77,50.84,50.77,50.84,16004.0,38.906,38.9597,38.906,38.9597,16004.0
2019-03-07 13:30:00,50.84,50.84,50.77,50.79,23758.0,38.9597,38.9597,38.906,38.9214,23758.0
2019-03-07 13:35:00,50.79,50.79,50.76,50.79,16141.0,38.9214,38.9214,38.8984,38.9214,16141.0
2019-03-07 13:40:00,50.79,50.83,50.78,50.83,19939.0,38.9214,38.952,38.9137,38.952,19939.0
2019-03-07 13:45:00,50.83,50.85,50.81,50.85,22818.0,38.952,38.9673,38.9367,38.9673,22818.0
2019-03-07 13:50:00,50.85,50.86,50.75,50.75,35588.0,38.9673,38.975,38.8907,38.8907,35588.0
2019-03-07 13:55:00,50.75,50.76,50.74,50.74,15270.0,38.8907,38.8984,38.883,38.883,15270.0
2019-03-07 14:00:00,50.74,50.76,50.7,50.72,32710.0,38.883,38.8984,38.8524,38.8677,32710.0
2019-03-07 14:05:00,50.73,50.73,50.66,50.68,30297.0,38.8754,38.8754,38.8217,38.8371,30297.0
2019-03-07 14:10:00,50.68,50.68,50.58,50.59,21882.0,38.8371,38.8371,38.7604,38.7681,21882.0
2019-03-07 14:15:00,50.58,50.6,50.57,50.6,26190.0,38.7604,38.7758,38.7528,38.7758,26190.0
2019-03-07 14:20:00,50.59,50.65,50.59,50.6,36775.0,38.7681,38.8141,38.7681,38.7758,36775.0
2019-03-07 14:25:00,50.6,50.64,50.59,50.64,21193.0,38.7758,38.8064,38.7681,38.8064,21193.0
2019-03-07 14:30:00,50.64,50.66,50.53,50.55,39567.0,38.8064,38.8217,38.7221,38.7374,39567.0
2019-03-07 14:35:00,50.55,50.56,50.49,50.5,37295.0,38.7374,38.7451,38.6915,38.6991,37295.0
2019-03-07 14:40:00,50.51,50.54,50.48,50.54,46071.0,38.7068,38.7298,38.6838,38.7298,46071.0
2019-03-07 14:45:00,50.54,50.54,50.48,50.53,29593.0,38.7298,38.7298,38.6838,38.7221,29593.0
2019-03-07 14:50:00,50.53,50.57,50.47,50.5,27021.0,38.7221,38.7528,38.6761,38.6991,27021.0
2019-03-07 14:55:00,50.5,50.54,50.46,50.5,30464.0,38.6991,38.7298,38.6685,38.6991,30464.0
2019-03-07 15:00:00,50.5,50.51,50.4,50.42,42921.0,38.6991,38.7068,38.6225,38.6378,42921.0
2019-03-07 15:05:00,50.42,50.46,50.37,50.45,48971.0,38.6378,38.6685,38.5995,38.6608,48971.0
2019-03-07 15:10:00,50.44,50.48,50.42,50.45,52204.0,38.6531,38.6838,38.6378,38.6608,52204.0
2019-03-07 15:15:00,50.45,50.52,50.44,50.52,52840.0,38.6608,38.7144,38.6531,38.7144,52840.0
2019-03-07 15:20:00,50.52,50.54,50.47,50.53,66731.0,38.7144,38.7298,38.6761,38.7221,66731.0
2019-03-07 15:25:00,50.53,50.57,50.49,50.49,86266.0,38.7221,38.7528,38.6915,38.6915,86266.0
2019-03-07 15:30:00,50.49,50.63,50.47,50.59,68783.0,38.6915,38.7987,38.6761,38.7681,68783.0
2019-03-07 15:35:00,50.59,50.67,50.59,50.67,50095.0,38.7681,38.8294,38.7681,38.8294,50095.0
2019-03-07 15:40:00,50.66,50.69,50.61,50.63,74311.0,38.8217,38.8447,38.7834,38.7987,74311.0
2019-03-07 15:45:00,50.62,50.67,50.6,50.63,70135.0,38.7911,38.8294,38.7758,38.7987,70135.0
2019-03-07 15:50:00,50.62,50.63,50.56,50.6,98286.0,38.7911,38.7987,38.7451,38.7758,98286.0
2019-03-07 15:55:00,50.6,50.71,50.59,50.68,325638.0,38.7758,38.8601,38.7681,38.8371,325638.0
2019-03-08 09:30:00,50.29,50.42,50.25,50.37,99175.0,38.5382,38.6378,38.5075,38.5995,99175.0
2019-03-08 09:35:00,50.36,50.67,50.32,50.62,94388.0,38.5918,38.8294,38.5612,38.7911,94388.0
2019-03-08 09:40:00,50.62,50.62,50.49,50.62,87626.0,38.7911,38.7911,38.6915,38.7911,87626.0
2019-03-08 09:45:00,50.61,50.75,50.58,50.72,69772.0,38.7834,38.8907,38.7604,38.8677,69772.0
2019-03-08 09:50:00,50.74,50.74,50.56,50.6,37290.0,38.883,38.883,38.7451,38.7758,37290.0
2019-03-08 09:55:00,50.61,50.66,50.57,50.58,27811.0,38.7834,38.8217,38.7528,38.7604,27811.0
2019-03-08 10:00:00,50.58,50.67,50.53,50.66,30425.0,38.7604,38.8294,38.7221,38.8217,30425.0
2019-03-08 10:05:00,50.67,50.75,50.6,50.74,35083.0,38.8294,38.8907,38.7758,38.883,35083.0
2019-03-08 10:10:00,50.75,50.81,50.69,50.72,70508.0,38.8907,38.9367,38.8447,38.8677,70508.0
2019-03-08 10:15:00,50.73,50.77,50.65,50.67,28073.0,38.8754,38.906,38.8141,38.8294,28073.0
2019-03-08 10:20:00,50.67,50.72,50.64,50.65,22903.0,38.8294,38.8677,38.8064,38.8141,22903.0
2019-03-08 10:25:00,50.64,50.73,50.62,50.7,17723.0,38.8064,38.8754,38.7911,38.8524,17723.0
2019-03-08 10:30:00,50.71,50.74,50.66,50.69,36933.0,38.8601,38.883,38.8217,38.8447,36933.0
2019-03-08 10:35:00,50.69,50.79,50.69,50.73,26878.0,38.8447,38.9214,38.8447,38.8754,26878.0
2019-03-08 10:40:00,50.73,50.86,50.68,50.86,27169.0,38.8754,38.975,38.8371,38.975,27169.0
2019-03-08 10:45:00,50.86,50.88,50.82,50.86,26361.0,38.975,38.9903,38.9443,38.975,26361.0
2019-03-08 10:50:00,50.87,50.87,50.71,50.72,21375.0,38.9827,38.9827,38.8601,38.8677,21375.0
2019-03-08 10:55:00,50.73,50.76,50.68,50.69,25360.0,38.8754,38.8984,38.8371,38.8447,25360.0
2019-03-08 11:00:00,50.69,50.7,50.65,50.66,31312.0,38.8447,38.8524,38.8141,38.8217,31312.0
2019-03-08 11:05:00,50.67,50.75,50.66,50.68,88850.0,38.8294,38.8907,38.8217,38.8371,88850.0
2019-03-08 11:10:00,50.69,50.74,50.64,50.67,20406.0,38.8447,38.883,38.8064,38.8294,20406.0
2019-03-08 11:15:00,50.66,50.69,50.61,50.62,23506.0,38.8217,38.8447,38.7834,38.7911,23506.0
2019-03-08 11:20:00,50.62,50.68,50.61,50.68,20500.0,38.7911,38.8371,38.7834,38.8371,20500.0
2019-03-08 11:25:00,50.68,50.74,50.67,50.7,65277.0,38.8371,38.883,38.8294,38.8524,65277.0
2019-03-08 11:30:00,50.69,50.71,50.61,50.62,15570.0,38.8447,38.8601,38.7834,38.7911,15570.0
2019-03-08 11:35:00,50.62,50.65,50.61,50.62,12516.0,38.7911,38.8141,38.7834,38.7911,12516.0
2019-03-08 11:40:00,50.63,50.67,50.62,50.63,18437.0,38.7987,38.8294,38.7911,38.7987,18437.0
2019-03-08 11:45:00,50.63,50.68,50.62,50.65,19118.0,38.7987,38.8371,38.7911,38.8141,19118.0
2019-03-08 11:50:00,50.65,50.67,50.61,50.66,30472.0,38.8141,38.8294,38.7834,38.8217,30472.0
2019-03-08 11:55:00,50.67,50.67,50.57,50.58,18141.0,38.8294,38.8294,38.7528,38.7604,18141.0
2019-03-08 12:00:00,50.59,50.6,50.55,50.55,32025.0,38.7681,38.7758,38.7374,38.7374,32025.0
2019-03-08 12:05:00,50.55,50.64,50.54,50.6,44654.0,38.7374,38.8064,38.7298,38.7758,44654.0
2019-03-08 12:10:00,50.61,50.68,50.6,50.68,36068.0,38.7834,38.8371,38.7758,38.8371,36068.0
2019-03-08 12:15:00,50.68,50.71,50.67,50.69,31612.0,38.8371,38.8601,38.8294,38.8447,31612.0
2019-03-08 12:20:00,50.7,50.73,50.66,50.68,14207.0,38.8524,38.8754,38.8217,38.8371,14207.0
2019-03-08 12:25:00,50.68,50.72,50.67,50.69,16429.0,38.8371,38.8677,38.8294,38.8447,16429.0
2019-03-08 12:30:00,50.7,50.7,50.63,50.64,16804.0,38.8524,38.8524,38.7987,38.8064,16804.0
2019-03-08 12:35:00,50.65,50.65,50.58,50.6,20708.0,38.8141,38.8141,38.7604,38.7758,20708.0
2019-03-08 12:40:00,50.6,50.63,50.59,50.62,14890.0,38.7758,38.7987,38.7681,38.7911,14890.0
2019-03-08 12:45:00,50.61,50.62,50.56,50.57,21089.0,38.7834,38.7911,38.7451,38.7528,21089.0
2019-03-08 12:50:00,50.57,50.59,50.54,50.55,20793.0,38.7528,38.7681,38.7298,38.7374,20793.0
2019-03-08 12:55:00,50.57,50.57,50.52,50.53,20186.0,38.7528,38.7528,38.7144,38.7221,20186.0
2019-03-08 13:00:00,50.54,50.59,50.53,50.58,23225.0,38.7298,38.7681,38.7221,38.7604,23225.0
2019-03-08 13:05:00,50.59,50.59,50.56,50.58,18144.0,38.7681,38.7681,38.7451,38.7604,18144.0
2019-03-08 13:10:00,50.59,50.61,50.57,50.59,29022.0,38.7681,38.7834,38.7528,38.7681,29022.0
2019-03-08 13:15:00,50.58,50.63,50.56,50.62,83684.0,38.7604,38.7987,38.7451,38.7911,83684.0
2019-03-08 13:20:00,50.61,50.62,50.57,50.62,20474.0,38.7834,38.7911,38.7528,38.7911,20474.0
2019-03-08 13:25:00,50.61,50.67,50.59,50.66,60721.0,38.7834,38.8294,38.7681,38.8217,60721.0
2019-03-08 13:30:00,50.65,50.68,50.62,50.66,29735.0,38.8141,38.8371,38.7911,38.8217,29735.0
2019-03-08 13:35:00,50.66,50.7,50.63,50.7,36846.0,38.8217,38.8524,38.7987,38.8524,36846.0
2019-03-08 13:40:00,50.7,50.72,50.68,50.7,27457.0,38.8524,38.8677,38.8371,38.8524,27457.0
2019-03-08 13:45:00,50.7,50.75,50.69,50.73,49847.0,38.8524,38.8907,38.8447,38.8754,49847.0
2019-03-08 13:50:00,50.74,50.74,50.69,50.7,24927.0,38.883,38.883,38.8447,38.8524,24927.0
2019-03-08 13:55:00,50.7,50.72,50.67,50.7,19433.0,38.8524,38.8677,38.8294,38.8524,19433.0
2019-03-08 14:00:00,50.71,50.72,50.68,50.7,22641.0,38.8601,38.8677,38.8371,38.8524,22641.0
2019-03-08 14:05:00,50.7,50.74,50.68,50.73,28983.0,38.8524,38.883,38.8371,38.8754,28983.0
2019-03-08 14:10:00,50.74,50.75,50.7,50.71,38160.0,38.883,38.8907,38.8524,38.8601,38160.0
2019-03-08 14:15:00,50.72,50.74,50.71,50.73,51077.0,38.8677,38.883,38.8601,38.8754,51077.0
2019-03-08 14:20:00,50.73,50.74,50.72,50.73,38011.0,38.8754,38.883,38.8677,38.8754,38011.0
2019-03-08 14:25:00,50.73,50.75,50.71,50.73,74987.0,38.8754,38.8907,38.8601,38.8754,74987.0
2019-03-08 14:30:00,50.72,50.75,50.71,50.71,44449.0,38.8677,38.8907,38.8601,38.8601,44449.0
2019-03-08 14:35:00,50.72,50.74,50.72,50.73,19968.0,38.8677,38.883,38.8677,38.8754,19968.0
2019-03-08 14:40:00,50.74,50.76,50.73,50.74,45157.0,38.883,38.8984,38.8754,38.883,45157.0
2019-03-08 14:45:00,50.74,50.77,50.72,50.76,23918.0,38.883,38.906,38.8677,38.8984,23918.0
2019-03-08 14:50:00,50.76,50.82,50.75,50.8,44594.0,38.8984,38.9443,38.8907,38.929,44594.0
2019-03-08 14:55:00,50.8,50.8,50.74,50.74,24271.0,38.929,38.929,38.883,38.883,24271.0
2019-03-08 15:00:00,50.74,50.77,50.73,50.77,20313.0,38.883,38.906,38.8754,38.906,20313.0
2019-03-08 15:05:00,50.77,50.81,50.75,50.77,34176.0,38.906,38.9367,38.8907,38.906,34176.0
2019-03-08 15:10:00,50.78,50.78,50.7,50.74,35433.0,38.9137,38.9137,38.8524,38.883,35433.0
2019-03-08 15:15:00,50.75,50.76,50.69,50.73,67341.0,38.8907,38.8984,38.8447,38.8754,67341.0
2019-03-08 15:20:00,50.73,50.74,50.7,50.7,23431.0,38.8754,38.883,38.8524,38.8524,23431.0
2019-03-08 15:25:00,50.7,50.73,50.69,50.69,28190.0,38.8524,38.8754,38.8447,38.8447,28190.0
2019-03-08 15:30:00,50.69,50.75,50.67,50.7,44284.0,38.8447,38.8907,38.8294,38.8524,44284.0
2019-03-08 15:35:00,50.71,50.71,50.61,50.65,54361.0,38.8601,38.8601,38.7834,38.8141,54361.0
2019-03-08 15:40:00,50.65,50.75,50.64,50.73,63947.0,38.8141,38.8907,38.8064,38.8754,63947.0
2019-03-08 15:45:00,50.73,50.76,50.71,50.74,58849.0,38.8754,38.8984,38.8601,38.883,58849.0
2019-03-08 15:50:00,50.74,50.85,50.73,50.85,122064.0,38.883,38.9673,38.8754,38.9673,122064.0
2019-03-08 15:55:00,50.84,50.91,50.84,50.87,292126.0,38.9597,39.0133,38.9597,38.9827,292126.0
2019-03-11 09:30:00,51.07,51.17,51.0,51.15,100659.0,39.1359,39.2126,39.0823,39.1972,100659.0
2019-03-11 09:35:00,51.16,51.16,51.01,51.12,83430.0,39.2049,39.2049,39.0899,39.1742,83430.0
2019-03-11 09:40:00,51.12,51.14,51.06,51.11,72236.0,39.1742,39.1896,39.1283,39.1666,72236.0
2019-03-11 09:45:00,51.11,51.25,51.09,51.19,108578.0,39.1666,39.2739,39.1513,39.2279,108578.0
2019-03-11 09:50:00,51.19,51.26,51.15,51.26,50452.0,39.2279,39.2815,39.1972,39.2815,50452.0
2019-03-11 09:55:00,51.26,51.29,51.23,51.27,33072.0,39.2815,39.3045,39.2585,39.2892,33072.0
2019-03-11 10:00:00,51.27,51.31,51.23,51.3,111415.0,39.2892,39.3198,39.2585,39.3122,111415.0
2019-03-11 10:05:00,51.29,51.31,51.21,51.3,42576.0,39.3045,39.3198,39.2432,39.3122,42576.0
2019-03-11 10:10:00,51.3,51.31,51.23,51.26,31701.0,39.3122,39.3198,39.2585,39.2815,31701.0
2019-03-11 10:15:00,51.26,51.32,51.24,51.29,23813.0,39.2815,39.3275,39.2662,39.3045,23813.0
2019-03-11 10:20:00,51.3,51.34,51.28,51.33,22691.0,39.3122,39.3428,39.2969,39.3352,22691.0
2019-03-11 10:25:00,51.32,51.39,51.3,51.38,64832.0,39.3275,39.3811,39.3122,39.3735,64832.0
2019-03-11 10:30:00,51.39,51.41,51.36,51.37,52282.0,39.3811,39.3965,39.3582,39.3658,52282.0
2019-03-11 10:35:00,51.37,51.4,51.36,51.4,42515.0,39.3658,39.3888,39.3582,39.3888,42515.0
2019-03-11 10:40:00,51.4,51.43,51.36,51.37,32204.0,39.3888,39.4118,39.3582,39.3658,32204.0
2019-03-11 10:45:00,51.37,51.42,51.36,51.41,42331.0,39.3658,39.4041,39.3582,39.3965,42331.0
2019-03-11 10:50:00,51.42,51.47,51.39,51.44,20088.0,39.4041,39.4425,39.3811,39.4195,20088.0
2019-03-11 10:55:00,51.43,51.45,51.41,51.43,21474.0,39.4118,39.4271,39.3965,39.4118,21474.0
2019-03-11 11:00:00,51.42,51.43,51.38,51.43,28763.0,39.4041,39.4118,39.3735,39.4118,28763.0
2019-03-11 11:05:00,51.43,51.43,51.39,51.39,30793.0,39.4118,39.4118,39.3811,39.3811,30793.0
2019-03-11 11:10:00,51.39,51.41,51.36,51.4,29267.0,39.3811,39.3965,39.3582,39.3888,29267.0
2019-03-11 11:15:00,51.4,51.45,51.39,51.39,35453.0,39.3888,39.4271,39.3811,39.3811,35453.0
2019-03-11 11:20:00,51.39,51.43,51.37,51.42,20801.0,39.3811,39.4118,39.3658,39.4041,20801.0
2019-03-11 11:25:00,51.42,51.45,51.4,51.42,42415.0,39.4041,39.4271,39.3888,39.4041,42415.0
2019-03-11 11:30:00,51.42,51.43,51.38,51.4,33411.0,39.4041,39.4118,39.3735,39.3888,33411.0
2019-03-11 11:35:00,51.4,51.4,51.32,51.33,61575.0,39.3888,39.3888,39.3275,39.3352,61575.0
2019-03-11 11:40:00,51.34,51.35,51.31,51.31,37262.0,39.3428,39.3505,39.3198,39.3198,37262.0
2019-03-11 11:45:00,51.32,51.32,51.27,51.29,43320.0,39.3275,39.3275,39.2892,39.3045,43320.0
2019-03-11 11:50:00,51.3,51.35,51.29,51.35,129268.0,39.3122,39.3505,39.3045,39.3505,129268.0
2019-03-11 11:55:00,51.35,51.41,51.34,51.4,80179.0,39.3505,39.3965,39.3428,39.3888,80179.0
2019-03-11 12:00:00,51.4,51.4,51.34,51.39,24317.0,39.3888,39.3888,39.3428,39.3811,24317.0
2019-03-11 12:05:00,51.38,51.39,51.34,51.35,66451.0,39.3735,39.3811,39.3428,39.3505,66451.0
2019-03-11 12:10:00,51.34,51.35,51.27,51.27,17784.0,39.3428,39.3505,39.2892,39.2892,17784.0
2019-03-11 12:15:00,51.27,51.28,51.24,51.25,31078.0,39.2892,39.2969,39.2662,39.2739,31078.0
2019-03-11 12:20:00,51.25,51.25,51.21,51.23,54061.0,39.2739,39.2739,39.2432,39.2585,54061.0
2019-03-11 12:25:00,51.24,51.3,51.24,51.26,48231.0,39.2662,39.3122,39.2662,39.2815,48231.0
2019-03-11 12:30:00,51.26,51.3,51.25,51.27,29868.0,39.2815,39.3122,39.2739,39.2892,29868.0
2019-03-11 12:35:00,51.27,51.3,51.25,51.27,22729.0,39.2892,39.3122,39.2739,39.2892,22729.0
2019-03-11 12:40:00,51.27,51.3,51.25,51.3,24076.0,39.2892,39.3122,39.2739,39.3122,24076.0
2019-03-11 12:45:00,51.3,51.31,51.27,51.28,59593.0,39.3122,39.3198,39.2892,39.2969,59593.0
2019-03-11 12:50:00,51.28,51.31,51.27,51.3,24730.0,39.2969,39.3198,39.2892,39.3122,24730.0
2019-03-11 12:55:00,51.3,51.33,51.3,51.31,26728.0,39.3122,39.3352,39.3122,39.3198,26728.0
2019-03-11 13:00:00,51.31,51.34,51.3,51.33,18065.0,39.3198,39.3428,39.3122,39.3352,18065.0
2019-03-11 13:05:00,51.32,51.36,51.32,51.34,19211.0,39.3275,39.3582,39.3275,39.3428,19211.0
2019-03-11 13:10:00,51.34,51.36,51.31,51.34,104944.0,39.3428,39.3582,39.3198,39.3428,104944.0
2019-03-11 13:15:00,51.34,51.36,51.31,51.32,59659.0,39.3428,39.3582,39.3198,39.3275,59659.0
2019-03-11 13:20:00,51.33,51.37,51.32,51.36,32908.0,39.3352,39.3658,39.3275,39.3582,32908.0
2019-03-11 13:25:00,51.36,51.38,51.33,51.38,43384.0,39.3582,39.3735,39.3352,39.3735,43384.0
2019-03-11 13:30:00,51.37,51.4,51.36,51.4,15908.0,39.3658,39.3888,39.3582,39.3888,15908.0
2019-03-11 13:35:00,51.39,51.43,51.39,51.41,22497.0,39.3811,39.4118,39.3811,39.3965,22497.0
2019-03-11 13:40:00,51.41,51.42,51.35,51.37,42111.0,39.3965,39.4041,39.3505,39.3658,42111.0
2019-03-11 13:45:00,51.36,51.39,51.35,51.36,24970.0,39.3582,39.3811,39.3505,39.3582,24970.0
2019-03-11 13:50:00,51.35,51.4,51.35,51.39,27362.0,39.3505,39.3888,39.3505,39.3811,27362.0
2019-03-11 13:55:00,51.39,51.41,51.38,51.41,11280.0,39.3811,39.3965,39.3735,39.3965,11280.0
2019-03-11 14:00:00,51.41,51.41,51.37,51.4,20448.0,39.3965,39.3965,39.3658,39.3888,20448.0
2019-03-11 14:05:00,51.39,51.39,51.35,51.36,66917.0,39.3811,39.3811,39.3505,39.3582,66917.0
2019-03-11 14:10:00,51.37,51.37,51.35,51.36,24440.0,39.3658,39.3658,39.3505,39.3582,24440.0
2019-03-11 14:15:00,51.35,51.37,51.34,51.37,22068.0,39.3505,39.3658,39.3428,39.3658,22068.0
2019-03-11 14:20:00,51.37,51.37,51.32,51.37,102426.0,39.3658,39.3658,39.3275,39.3658,102426.0
2019-03-11 14:25:00,51.36,51.4,51.35,51.4,19754.0,39.3582,39.3888,39.3505,39.3888,19754.0
2019-03-11 14:30:00,51.4,51.4,51.36,51.37,35630.0,39.3888,39.3888,39.3582,39.3658,35630.0
2019-03-11 14:35:00,51.37,51.39,51.32,51.38,28055.0,39.3658,39.3811,39.3275,39.3735,28055.0
2019-03-11 14:40:00,51.39,51.39,51.34,51.36,22113.0,39.3811,39.3811,39.3428,39.3582,22113.0
2019-03-11 14:45:00,51.36,51.37,51.35,51.36,40657.0,39.3582,39.3658,39.3505,39.3582,40657.0
2019-03-11 14:50:00,51.36,51.4,51.34,51.39,52632.0,39.3582,39.3888,39.3428,39.3811,52632.0
2019-03-11 14:55:00,51.39,51.41,51.36,51.4,49012.0,39.3811,39.3965,39.3582,39.3888,49012.0
2019-03-11 15:00:00,51.4,51.4,51.36,51.39,50545.0,39.3888,39.3888,39.3582,39.3811,50545.0
2019-03-11 15:05:00,51.39,51.43,51.38,51.43,28504.0,39.3811,39.4118,39.3735,39.4118,28504.0
2019-03-11 15:10:00,51.43,51.44,51.39,51.4,50555.0,39.4118,39.4195,39.3811,39.3888,50555.0
2019-03-11 15:15:00,51.4,51.42,51.37,51.41,53808.0,39.3888,39.4041,39.3658,39.3965,53808.0
2019-03-11 15:20:00,51.41,51.46,51.4,51.46,44008.0,39.3965,39.4348,39.3888,39.4348,44008.0
2019-03-11 15:25:00,51.46,51.46,51.42,51.43,57836.0,39.4348,39.4348,39.4041,39.4118,57836.0
2019-03-11 15:30:00,51.43,51.49,51.42,51.48,71736.0,39.4118,39.4578,39.4041,39.4501,71736.0
2019-03-11 15:35:00,51.48,51.49,51.44,51.45,63806.0,39.4501,39.4578,39.4195,39.4271,63806.0
2019-03-11 15:40:00,51.45,51.45,51.41,51.45,106905.0,39.4271,39.4271,39.3965,39.4271,106905.0
2019-03-11 15:45:00,51.45,51.47,51.43,51.46,193602.0,39.4271,39.4425,39.4118,39.4348,193602.0
2019-03-11 15:50:00,51.46,51.46,51.41,51.43,122136.0,39.4348,39.4348,39.3965,39.4118,122136.0
2019-03-11 15:55:00,51.44,51.46,51.38,51.45,446058.0,39.4195,39.4348,39.3735,39.4271,446058.0
2019-03-12 09:30:00,51.61,51.63,51.39,51.6,63310.0,39.5497,39.5651,39.3811,39.5421,63310.0
2019-03-12 09:35:00,51.6,51.62,51.49,51.49,139587.0,39.5421,39.5574,39.4578,39.4578,139587.0
2019-03-12 09:40:00,51.48,51.5,51.36,51.37,161231.0,39.4501,39.4654,39.3582,39.3658,161231.0
2019-03-12 09:45:00,51.37,51.37,51.24,51.27,122612.0,39.3658,39.3658,39.2662,39.2892,122612.0
2019-03-12 09:50:00,51.27,51.31,51.14,51.31,127115.0,39.2892,39.3198,39.1896,39.3198,127115.0
2019-03-12 09:55:00,51.32,51.45,51.3,51.36,57149.0,39.3275,39.4271,39.3122,39.3582,57149.0
2019-03-12 10:00:00,51.36,51.43,51.32,51.42,55959.0,39.3582,39.4118,39.3275,39.4041,55959.0
2019-03-12 10:05:00,51.43,51.44,51.37,51.43,33211.0,39.4118,39.4195,39.3658,39.4118,33211.0
2019-03-12 10:10:00,51.43,51.44,51.33,51.34,44254.0,39.4118,39.4195,39.3352,39.3428,44254.0
2019-03-12 10:15:00,51.33,51.33,51.25,51.28,89156.0,39.3352,39.3352,39.2739,39.2969,89156.0
2019-03-12 10:20:00,51.27,51.28,51.22,51.25,43222.0,39.2892,39.2969,39.2509,39.2739,43222.0
2019-03-12 10:25:00,51.26,51.34,51.24,51.32,46066.0,39.2815,39.3428,39.2662,39.3275,46066.0
2019-03-12 10:30:00,51.33,51.37,51.3,51.34,42631.0,39.3352,39.3658,39.3122,39.3428,42631.0
2019-03-12 10:35:00,51.35,51.37,51.27,51.27,84093.0,39.3505,39.3658,39.2892,39.2892,84093.0
2019-03-12 10:40:00,51.26,51.29,51.18,51.19,39148.0,39.2815,39.3045,39.2202,39.2279,39148.0
2019-03-12 10:45:00,51.19,51.28,51.17,51.28,56297.0,39.2279,39.2969,39.2126,39.2969,56297.0
2019-03-12 10:50:00,51.28,51.36,51.27,51.35,65246.0,39.2969,39.3582,39.2892,39.3505,65246.0
2019-03-12 10:55:00,51.34,51.39,51.31,51.35,60129.0,39.3428,39.3811,39.3198,39.3505,60129.0
2019-03-12 11:00:00,51.34,51.35,51.23,51.24,45748.0,39.3428,39.3505,39.2585,39.2662,45748.0
2019-03-12 11:05:00,51.24,51.25,51.14,51.15,154581.0,39.2662,39.2739,39.1896,39.1972,154581.0
2019-03-12 11:10:00,51.15,51.17,51.06,51.07,66452.0,39.1972,39.2126,39.1283,39.1359,66452.0
2019-03-12 11:15:00,51.06,51.15,51.06,51.15,61668.0,39.1283,39.1972,39.1283,39.1972,61668.0
2019-03-12 11:20:00,51.15,51.21,51.13,51.14,62187.0,39.1972,39.2432,39.1819,39.1896,62187.0
2019-03-12 11:25:00,51.14,51.16,51.11,51.16,37086.0,39.1896,39.2049,39.1666,39.2049,37086.0
2019-03-12 11:30:00,51.15,51.2,51.12,51.2,42410.0,39.1972,39.2355,39.1742,39.2355,42410.0
2019-03-12 11:35:00,51.2,51.26,51.19,51.21,40340.0,39.2355,39.2815,39.2279,39.2432,40340.0
2019-03-12 11:40:00,51.21,51.24,51.17,51.23,21469.0,39.2432,39.2662,39.2126,39.2585,21469.0
2019-03-12 11:45:00,51.22,51.22,51.17,51.18,21566.0,39.2509,39.2509,39.2126,39.2202,21566.0
2019-03-12 11:50:00,51.18,51.23,51.17,51.22,42054.0,39.2202,39.2585,39.2126,39.2509,42054.0
2019-03-12 11:55:00,51.22,51.25,51.18,51.24,30655.0,39.2509,39.2739,39.2202,39.2662,30655.0
2019-03-12 12:00:00,51.24,51.28,51.21,51.25,77176.0,39.2662,39.2969,39.2432,39.2739,77176.0
2019-03-12 12:05:00,51.25,51.31,51.24,51.25,39350.0,39.2739,39.3198,39.2662,39.2739,39350.0
2019-03-12 12:10:00,51.25,51.28,51.23,51.25,41275.0,39.2739,39.2969,39.2585,39.2739,41275.0
2019-03-12 12:15:00,51.26,51.27,51.19,51.2,30300.0,39.2815,39.2892,39.2279,39.2355,30300.0
2019-03-12 12:20:00,51.2,51.2,51.13,51.14,59070.0,39.2355,39.2355,39.1819,39.1896,59070.0
2019-03-12 12:25:00,51.14,51.19,51.12,51.18,43016.0,39.1896,39.2279,39.1742,39.2202,43016.0
2019-03-12 12:30:00,51.19,51.2,51.13,51.14,36235.0,39.2279,39.2355,39.1819,39.1896,36235.0
2019-03-12 12:35:00,51.13,51.14,51.1,51.14,24948.0,39.1819,39.1896,39.1589,39.1896,24948.0
2019-03-12 12:40:00,51.15,51.15,51.1,51.12,22243.0,39.1972,39.1972,39.1589,39.1742,22243.0
2019-03-12 12:45:00,51.12,51.12,51.09,51.09,26114.0,39.1742,39.1742,39.1513,39.1513,26114.0
2019-03-12 12:50:00,51.09,51.09,51.05,51.08,46330.0,39.1513,39.1513,39.1206,39.1436,46330.0
2019-03-12 12:55:00,51.09,51.11,51.07,51.11,27105.0,39.1513,39.1666,39.1359,39.1666,27105.0
2019-03-12 13:00:00,51.1,51.12,51.08,51.1,24617.0,39.1589,39.1742,39.1436,39.1589,24617.0
2019-03-12 13:05:00,51.1,51.12,51.08,51.12,18386.0,39.1589,39.1742,39.1436,39.1742,18386.0
2019-03-12 13:10:00,51.12,51.12,51.08,51.08,32858.0,39.1742,39.1742,39.1436,39.1436,32858.0
2019-03-12 13:15:00,51.08,51.09,51.04,51.05,28172.0,39.1436,39.1513,39.1129,39.1206,28172.0
2019-03-12 13:20:00,51.05,51.09,51.03,51.08,57400.0,39.1206,39.1513,39.1053,39.1436,57400.0
2019-03-12 13:25:00,51.08,51.11,51.07,51.08,23309.0,39.1436,39.1666,39.1359,39.1436,23309.0
2019-03-12 13:30:00,51.09,51.1,51.07,51.08,23203.0,39.1513,39.1589,39.1359,39.1436,23203.0
2019-03-12 13:35:00,51.08,51.1,51.07,51.08,31118.0,39.1436,39.1589,39.1359,39.1436,31118.0
2019-03-12 13:40:00,51.08,51.11,51.08,51.1,23979.0,39.1436,39.1666,39.1436,39.1589,23979.0
2019-03-12 13:45:00,51.1,51.17,51.08,51.17,34211.0,39.1589,39.2126,39.1436,39.2126,34211.0
2019-03-12 13:50:00,51.16,51.17,51.14,51.15,50399.0,39.2049,39.2126,39.1896,39.1972,50399.0
2019-03-12 13:55:00,51.16,51.16,51.13,51.14,40242.0,39.2049,39.2049,39.1819,39.1896,40242.0
2019-03-12 14:00:00,51.15,51.15,51.09,51.1,70911.0,39.1972,39.1972,39.1513,39.1589,70911.0
2019-03-12 14:05:00,51.09,51.1,51.05,51.06,70983.0,39.1513,39.1589,39.1206,39.1283,70983.0
2019-03-12 14:10:00,51.06,51.07,51.03,51.05,59336.0,39.1283,39.1359,39.1053,39.1206,59336.0
2019-03-12 14:15:00,51.05,51.12,51.04,51.09,165099.0,39.1206,39.1742,39.1129,39.1513,165099.0
2019-03-12 14:20:00,51.09,51.1,51.05,51.08,72270.0,39.1513,39.1589,39.1206,39.1436,72270.0
2019-03-12 14:25:00,51.08,51.09,50.99,51.02,62953.0,39.1436,39.1513,39.0746,39.0976,62953.0
2019-03-12 14:30:00,51.02,51.1,51.02,51.09,40050.0,39.0976,39.1589,39.0976,39.1513,40050.0
2019-03-12 14:35:00,51.09,51.09,51.04,51.06,46806.0,39.1513,39.1513,39.1129,39.1283,46806.0
2019-03-12 14:40:00,51.05,51.07,51.02,51.04,47307.0,39.1206,39.1359,39.0976,39.1129,47307.0
2019-03-12 14:45:00,51.04,51.06,51.03,51.03,36940.0,39.1129,39.1283,39.1053,39.1053,36940.0
2019-03-12 14:50:00,51.04,51.04,51.0,51.01,38375.0,39.1129,39.1129,39.0823,39.0899,38375.0
2019-03-12 14:55:00,51.0,51.06,51.0,51.05,37180.0,39.0823,39.1283,39.0823,39.1206,37180.0
2019-03-12 15:00:00,51.05,51.05,51.01,51.04,56102.0,39.1206,39.1206,39.0899,39.1129,56102.0
2019-03-12 15:05:00,51.04,51.05,50.99,51.02,60437.0,39.1129,39.1206,39.0746,39.0976,60437.0
2019-03-12 15:10:00,51.02,51.02,50.96,50.98,43322.0,39.0976,39.0976,39.0516,39.067,43322.0
2019-03-12 15:15:00,50.97,50.98,50.94,50.96,41089.0,39.0593,39.067,39.0363,39.0516,41089.0
2019-03-12 15:20:00,50.96,51.05,50.94,51.05,55936.0,39.0516,39.1206,39.0363,39.1206,55936.0
2019-03-12 15:25:00,51.05,51.07,51.02,51.06,83206.0,39.1206,39.1359,39.0976,39.1283,83206.0
2019-03-12 15:30:00,51.05,51.07,51.01,51.03,77563.0,39.1206,39.1359,39.0899,39.1053,77563.0
2019-03-12 15:35:00,51.03,51.03,50.98,51.01,82429.0,39.1053,39.1053,39.067,39.0899,82429.0
2019-03-12 15:40:00,51.0,51.04,50.99,51.03,88218.0,39.0823,39.1129,39.0746,39.1053,88218.0
2019-03-12 15:45:00,51.03,51.08,51.02,51.03,147470.0,39.1053,39.1436,39.0976,39.1053,147470.0
2019-03-12 15:50:00,51.02,51.07,51.02,51.05,188584.0,39.0976,39.1359,39.0976,39.1206,188584.0
2019-03-12 15:55:00,51.04,51.06,51.02,51.05,612429.0,39.1129,39.1283,39.0976,39.1206,612429.0
2019-03-13 09:30:00,51.2,51.31,50.94,50.98,133797.0,39.2355,39.3198,39.0363,39.067,133797.0
2019-03-13 09:35:00,50.99,51.14,50.95,51.12,40651.0,39.0746,39.1896,39.044,39.1742,40651.0
2019-03-13 09:40:00,51.12,51.22,51.07,51.22,89025.0,39.1742,39.2509,39.1359,39.2509,89025.0
2019-03-13 09:45:00,51.23,51.23,51.03,51.04,65053.0,39.2585,39.2585,39.1053,39.1129,65053.0
2019-03-13 09:50:00,51.04,51.1,51.0,51.09,100426.0,39.1129,39.1589,39.0823,39.1513,100426.0
2019-03-13 09:55:00,51.09,51.19,51.08,51.17,53745.0,39.1513,39.2279,39.1436,39.2126,53745.0
2019-03-13 10:00:00,51.18,51.28,51.17,51.24,82906.0,39.2202,39.2969,39.2126,39.2662,82906.0
2019-03-13 10:05:00,51.25,51.3,51.21,51.22,60657.0,39.2739,39.3122,39.2432,39.2509,60657.0
2019-03-13 10:10:00,51.23,51.28,51.21,51.26,48287.0,39.2585,39.2969,39.2432,39.2815,48287.0
2019-03-13 10:15:00,51.26,51.31,51.25,51.29,49969.0,39.2815,39.3198,39.2739,39.3045,49969.0
2019-03-13 10:20:00,51.29,51.41,51.28,51.4,105407.0,39.3045,39.3965,39.2969,39.3888,105407.0
2019-03-13 10:25:00,51.39,51.42,51.38,51.39,57642.0,39.3811,39.4041,39.3735,39.3811,57642.0
2019-03-13 10:30:00,51.39,51.46,51.39,51.43,59722.0,39.3811,39.4348,39.3811,39.4118,59722.0
2019-03-13 10:35:00,51.44,51.46,51.38,51.4,91207.0,39.4195,39.4348,39.3735,39.3888,91207.0
2019-03-13 10:40:00,51.4,51.43,51.37,51.39,42384.0,39.3888,39.4118,39.3658,39.3811,42384.0
2019-03-13 10:45:00,51.39,51.4,51.36,51.37,40064.0,39.3811,39.3888,39.3582,39.3658,40064.0
2019-03-13 10:50:00,51.37,51.45,51.36,51.44,49333.0,39.3658,39.4271,39.3582,39.4195,49333.0
2019-03-13 10:55:00,51.43,51.49,51.41,51.41,53507.0,39.4118,39.4578,39.3965,39.3965,53507.0
2019-03-13 11:00:00,51.41,51.42,51.37,51.42,61635.0,39.3965,39.4041,39.3658,39.4041,61635.0
2019-03-13 11:05:00,51.42,51.46,51.41,51.44,67683.0,39.4041,39.4348,39.3965,39.4195,67683.0
2019-03-13 11:10:00,51.45,51.49,51.44,51.48,43588.0,39.4271,39.4578,39.4195,39.4501,43588.0
2019-03-13 11:15:00,51.49,51.5,51.45,51.46,40201.0,39.4578,39.4654,39.4271,39.4348,40201.0
2019-03-13 11:20:00,51.47,51.48,51.46,51.47,55964.0,39.4425,39.4501,39.4348,39.4425,55964.0
2019-03-13 11:25:00,51.48,51.55,51.47,51.54,40963.0,39.4501,39.5038,39.4425,39.4961,40963.0
2019-03-13 11:30:00,51.54,51.62,51.54,51.62,35674.0,39.4961,39.5574,39.4961,39.5574,35674.0
2019-03-13 11:35:00,51.61,51.65,51.6,51.65,32863.0,39.5497,39.5804,39.5421,39.5804,32863.0
2019-03-13 11:40:00,51.65,51.65,51.57,51.58,48858.0,39.5804,39.5804,39.5191,39.5267,48858.0
2019-03-13 11:45:00,51.57,51.58,51.52,51.52,26390.0,39.5191,39.5267,39.4808,39.4808,26390.0
2019-03-13 11:50:00,51.53,51.58,51.52,51.58,28813.0,39.4884,39.5267,39.4808,39.5267,28813.0
2019-03-13 11:55:00,51.58,51.63,51.57,51.63,26536.0,39.5267,39.5651,39.5191,39.5651,26536.0
2019-03-13 12:00:00,51.64,51.64,51.58,51.6,24970.0,39.5727,39.5727,39.5267,39.5421,24970.0
2019-03-13 12:05:00,51.61,51.63,51.58,51.58,30477.0,39.5497,39.5651,39.5267,39.5267,30477.0
2019-03-13 12:10:00,51.57,51.58,51.54,51.56,134118.0,39.5191,39.5267,39.4961,39.5114,134118.0
2019-03-13 12:15:00,51.56,51.57,51.53,51.56,17286.0,39.5114,39.5191,39.4884,39.5114,17286.0
2019-03-13 12:20:00,51.55,51.56,51.51,51.54,15205.0,39.5038,39.5114,39.4731,39.4961,15205.0
2019-03-13 12:25:00,51.55,51.59,51.53,51.59,18371.0,39.5038,39.5344,39.4884,39.5344,18371.0
2019-03-13 12:30:00,51.59,51.61,51.53,51.55,19307.0,39.5344,39.5497,39.4884,39.5038,19307.0
2019-03-13 12:35:00,51.55,51.56,51.53,51.55,14543.0,39.5038,39.5114,39.4884,39.5038,14543.0
2019-03-13 12:40:00,51.55,51.62,51.55,51.62,15143.0,39.5038,39.5574,39.5038,39.5574,15143.0
2019-03-13 12:45:00,51.63,51.63,51.59,51.62,12174.0,39.5651,39.5651,39.5344,39.5574,12174.0
2019-03-13 12:50:00,51.62,51.65,51.61,51.61,13867.0,39.5574,39.5804,39.5497,39.5497,13867.0
2019-03-13 12:55:00,51.61,51.66,51.61,51.66,19741.0,39.5497,39.5881,39.5497,39.5881,19741.0
2019-03-13 13:00:00,51.66,51.68,51.63,51.68,18611.0,39.5881,39.6034,39.5651,39.6034,18611.0
2019-03-13 13:05:00,51.68,51.69,51.65,51.67,22151.0,39.6034,39.611,39.5804,39.5957,22151.0
2019-03-13 13:10:00,51.68,51.7,51.67,51.69,24710.0,39.6034,39.6187,39.5957,39.611,24710.0
2019-03-13 13:15:00,51.7,51.71,51.67,51.68,16531.0,39.6187,39.6264,39.5957,39.6034,16531.0
2019-03-13 13:20:00,51.69,51.69,51.66,51.67,12141.0,39.611,39.611,39.5881,39.5957,12141.0
2019-03-13 13:25:00,51.66,51.67,51.64,51.66,11323.0,39.5881,39.5957,39.5727,39.5881,11323.0
2019-03-13 13:30:00,51.65,51.66,51.6,51.6,22175.0,39.5804,39.5881,39.5421,39.5421,22175.0
2019-03-13 13:35:00,51.61,51.64,51.59,51.63,44825.0,39.5497,39.5727,39.5344,39.5651,44825.0
2019-03-13 13:40:00,51.63,51.63,51.57,51.57,32620.0,39.5651,39.5651,39.5191,39.5191,32620.0
2019-03-13 13:45:00,51.58,51.59,51.54,51.59,30766.0,39.5267,39.5344,39.4961,39.5344,30766.0
2019-03-13 13:50:00,51.59,51.59,51.56,51.58,13727.0,39.5344,39.5344,39.5114,39.5267,13727.0
2019-03-13 13:55:00,51.59,51.61,51.58,51.61,31211.0,39.5344,39.5497,39.5267,39.5497,31211.0
2019-03-13 14:00:00,51.61,51.63,51.59,51.62,63249.0,39.5497,39.5651,39.5344,39.5574,63249.0
2019-03-13 14:05:00,51.62,51.68,51.61,51.66,46073.0,39.5574,39.6034,39.5497,39.5881,46073.0
2019-03-13 14:10:00,51.66,51.67,51.61,51.63,26807.0,39.5881,39.5957,39.5497,39.5651,26807.0
2019-03-13 14:15:00,51.63,51.64,51.59,51.64,32338.0,39.5651,39.5727,39.5344,39.5727,32338.0
2019-03-13 14:20:00,51.64,51.64,51.62,51.64,17552.0,39.5727,39.5727,39.5574,39.5727,17552.0
2019-03-13 14:25:00,51.63,51.69,51.63,51.67,27244.0,39.5651,39.611,39.5651,39.5957,27244.0
2019-03-13 14:30:00,51.67,51.67,51.57,51.57,29836.0,39.5957,39.5957,39.5191,39.5191,29836.0
2019-03-13 14:35:00,51.57,51.57,51.54,51.55,31909.0,39.5191,39.5191,39.4961,39.5038,31909.0
2019-03-13 14:40:00,51.55,51.58,51.55,51.56,22039.0,39.5038,39.5267,39.5038,39.5114,22039.0
2019-03-13 14:45:00,51.56,51.57,51.49,51.53,72196.0,39.5114,39.5191,39.4578,39.4884,72196.0
2019-03-13 14:50:00,51.53,51.6,51.5,51.6,41330.0,39.4884,39.5421,39.4654,39.5421,41330.0
2019-03-13 14:55:00,51.59,51.61,51.56,51.57,38419.0,39.5344,39.5497,39.5114,39.5191,38419.0
2019-03-13 15:00:00,51.57,51.57,51.52,51.55,21289.0,39.5191,39.5191,39.4808,39.5038,21289.0
2019-03-13 15:05:00,51.55,51.56,51.47,51.48,30378.0,39.5038,39.5114,39.4425,39.4501,30378.0
2019-03-13 15:10:00,51.48,51.54,51.47,51.49,49544.0,39.4501,39.4961,39.4425,39.4578,49544.0
2019-03-13 15:15:00,51.48,51.51,51.46,51.47,65894.0,39.4501,39.4731,39.4348,39.4425,65894.0
2019-03-13 15:20:00,51.46,51.51,51.44,51.47,88979.0,39.4348,39.4731,39.4195,39.4425,88979.0
2019-03-13 15:25:00,51.48,51.5,51.46,51.47,65451.0,39.4501,39.4654,39.4348,39.4425,65451.0
2019-03-13 15:30:00,51.46,51.54,51.44,51.54,41711.0,39.4348,39.4961,39.4195,39.4961,41711.0
2019-03-13 15:35:00,51.54,51.63,51.52,51.62,61168.0,39.4961,39.5651,39.4808,39.5574,61168.0
2019-03-13 15:40:00,51.62,51.63,51.56,51.57,47034.0,39.5574,39.5651,39.5114,39.5191,47034.0
2019-03-13 15:45:00,51.57,51.61,51.54,51.54,106972.0,39.5191,39.5497,39.4961,39.4961,106972.0
2019-03-13 15:50:00,51.55,51.61,51.54,51.59,96649.0,39.5038,39.5497,39.4961,39.5344,96649.0
2019-03-13 15:55:00,51.6,51.61,51.51,51.58,399870.0,39.5421,39.5497,39.4731,39.5267,399870.0
2019-03-14 09:30:00,51.73,51.75,51.5,51.59,86263.0,39.6417,39.657,39.4654,39.5344,86263.0
2019-03-14 09:35:00,51.6,51.68,51.49,51.68,32777.0,39.5421,39.6034,39.4578,39.6034,32777.0
2019-03-14 09:40:00,51.69,51.8,51.67,51.8,44637.0,39.611,39.6953,39.5957,39.6953,44637.0
2019-03-14 09:45:00,51.8,51.85,51.77,51.78,26192.0,39.6953,39.7337,39.6723,39.68,26192.0
2019-03-14 09:50:00,51.77,51.79,51.7,51.7,23529.0,39.6723,39.6877,39.6187,39.6187,23529.0
2019-03-14 09:55:00,51.7,51.71,51.64,51.67,31870.0,39.6187,39.6264,39.5727,39.5957,31870.0
2019-03-14 10:00:00,51.66,51.69,51.63,51.63,24478.0,39.5881,39.611,39.5651,39.5651,24478.0
2019-03-14 10:05:00,51.64,51.67,51.62,51.67,17268.0,39.5727,39.5957,39.5574,39.5957,17268.0
2019-03-14 10:10:00,51.68,51.75,51.68,51.74,28610.0,39.6034,39.657,39.6034,39.6494,28610.0
2019-03-14 10:15:00,51.75,51.81,51.72,51.8,30166.0,39.657,39.703,39.634,39.6953,30166.0
2019-03-14 10:20:00,51.8,51.81,51.77,51.78,20224.0,39.6953,39.703,39.6723,39.68,20224.0
2019-03-14 10:25:00,51.79,51.82,51.78,51.8,22783.0,39.6877,39.7107,39.68,39.6953,22783.0
2019-03-14 10:30:00,51.79,51.87,51.76,51.83,41524.0,39.6877,39.749,39.6647,39.7183,41524.0
2019-03-14 10:35:00,51.83,51.89,51.82,51.88,30234.0,39.7183,39.7643,39.7107,39.7566,30234.0
2019-03-14 10:40:00,51.88,51.92,51.87,51.91,31921.0,39.7566,39.7873,39.749,39.7796,31921.0
2019-03-14 10:45:00,51.9,51.92,51.86,51.89,30019.0,39.772,39.7873,39.7413,39.7643,30019.0
2019-03-14 10:50:00,51.89,51.93,51.88,51.91,36870.0,39.7643,39.795,39.7566,39.7796,36870.0
2019-03-14 10:55:00,51.91,51.91,51.87,51.9,28995.0,39.7796,39.7796,39.749,39.772,28995.0
2019-03-14 11:00:00,51.9,51.9,51.78,51.8,34393.0,39.772,39.772,39.68,39.6953,34393.0
2019-03-14 11:05:00,51.8,51.9,51.8,51.88,20327.0,39.6953,39.772,39.6953,39.7566,20327.0
2019-03-14 11:10:00,51.87,51.92,51.84,51.91,17084.0,39.749,39.7873,39.726,39.7796,17084.0
2019-03-14 11:15:00,51.9,51.94,51.89,51.9,16356.0,39.772,39.8026,39.7643,39.772,16356.0
2019-03-14 11:20:00,51.9,51.91,51.87,51.88,15590.0,39.772,39.7796,39.749,39.7566,15590.0
2019-03-14 11:25:00,51.88,51.88,51.84,51.85,15411.0,39.7566,39.7566,39.726,39.7337,15411.0
2019-03-14 11:30:00,51.86,51.87,51.82,51.86,39311.0,39.7413,39.749,39.7107,39.7413,39311.0
2019-03-14 11:35:00,51.86,51.95,51.85,51.95,31988.0,39.7413,39.8103,39.7337,39.8103,31988.0
2019-03-14 11:40:00,51.95,51.99,51.92,51.99,23119.0,39.8103,39.8409,39.7873,39.8409,23119.0
2019-03-14 11:45:00,51.99,52.03,51.98,52.01,28547.0,39.8409,39.8716,39.8333,39.8563,28547.0
2019-03-14 11:50:00,52.0,52.07,52.0,52.04,32665.0,39.8486,39.9022,39.8486,39.8793,32665.0
2019-03-14 11:55:00,52.05,52.07,52.01,52.02,16470.0,39.8869,39.9022,39.8563,39.8639,16470.0
2019-03-14 12:00:00,52.02,52.03,51.97,52.0,27614.0,39.8639,39.8716,39.8256,39.8486,27614.0
2019-03-14 12:05:00,52.0,52.01,51.97,51.98,22520.0,39.8486,39.8563,39.8256,39.8333,22520.0
2019-03-14 12:10:00,51.98,51.99,51.94,51.99,23907.0,39.8333,39.8409,39.8026,39.8409,23907.0
2019-03-14 12:15:00,51.99,52.02,51.98,51.99,15230.0,39.8409,39.8639,39.8333,39.8409,15230.0
2019-03-14 12:20:00,51.99,51.99,51.9,51.91,16106.0,39.8409,39.8409,39.772,39.7796,16106.0
2019-03-14 12:25:00,51.91,51.94,51.9,51.93,15187.0,39.7796,39.8026,39.772,39.795,15187.0
2019-03-14 12:30:00,51.93,51.95,51.92,51.93,16566.0,39.795,39.8103,39.7873,39.795,16566.0
2019-03-14 12:35:00,51.92,51.95,51.91,51.93,29505.0,39.7873,39.8103,39.7796,39.795,29505.0
2019-03-14 12:40:00,51.92,51.93,51.9,51.91,21728.0,39.7873,39.795,39.772,39.7796,21728.0
2019-03-14 12:45:00,51.91,51.91,51.86,51.88,23000.0,39.7796,39.7796,39.7413,39.7566,23000.0
2019-03-14 12:50:00,51.87,51.88,51.81,51.82,38864.0,39.749,39.7566,39.703,39.7107,38864.0
2019-03-14 12:55:00,51.82,51.82,51.79,51.8,26609.0,39.7107,39.7107,39.6877,39.6953,26609.0
2019-03-14 13:00:00,51.8,51.81,51.77,51.78,28439.0,39.6953,39.703,39.6723,39.68,28439.0
2019-03-14 13:05:00,51.78,51.78,51.74,51.76,19476.0,39.68,39.68,39.6494,39.6647,19476.0
2019-03-14 13:10:00,51.75,51.77,51.74,51.76,17046.0,39.657,39.6723,39.6494,39.6647,17046.0
2019-03-14 13:15:00,51.77,51.77,51.73,51.75,30740.0,39.6723,39.6723,39.6417,39.657,30740.0
2019-03-14 13:20:00,51.76,51.76,51.72,51.75,12546.0,39.6647,39.6647,39.634,39.657,12546.0
2019-03-14 13:25:00,51.74,51.75,51.72,51.75,19314.0,39.6494,39.657,39.634,39.657,19314.0
2019-03-14 13:30:00,51.74,51.77,51.73,51.75,23602.0,39.6494,39.6723,39.6417,39.657,23602.0
2019-03-14 13:35:00,51.75,51.75,51.73,51.74,26077.0,39.657,39.657,39.6417,39.6494,26077.0
2019-03-14 13:40:00,51.75,51.75,51.71,51.73,38316.0,39.657,39.657,39.6264,39.6417,38316.0
2019-03-14 13:45:00,51.73,51.74,51.7,51.71,13737.0,39.6417,39.6494,39.6187,39.6264,13737.0
2019-03-14 13:50:00,51.7,51.72,51.67,51.67,24088.0,39.6187,39.634,39.5957,39.5957,24088.0
2019-03-14 13:55:00,51.68,51.71,51.67,51.71,20329.0,39.6034,39.6264,39.5957,39.6264,20329.0
2019-03-14 14:00:00,51.71,51.72,51.68,51.7,18061.0,39.6264,39.634,39.6034,39.6187,18061.0
2019-03-14 14:05:00,51.7,51.72,51.69,51.7,18879.0,39.6187,39.634,39.611,39.6187,18879.0
2019-03-14 14:10:00,51.71,51.71,51.66,51.67,20424.0,39.6264,39.6264,39.5881,39.5957,20424.0
2019-03-14 14:15:00,51.67,51.7,51.66,51.7,16348.0,39.5957,39.6187,39.5881,39.6187,16348.0
2019-03-14 14:20:00,51.71,51.75,51.7,51.75,27623.0,39.6264,39.657,39.6187,39.657,27623.0
2019-03-14 14:25:00,51.75,51.77,51.73,51.75,20194.0,39.657,39.6723,39.6417,39.657,20194.0
2019-03-14 14:30:00,51.74,51.75,51.69,51.69,28359.0,39.6494,39.657,39.611,39.611,28359.0
2019-03-14 14:35:00,51.69,51.72,51.68,51.68,24105.0,39.611,39.634,39.6034,39.6034,24105.0
2019-03-14 14:40:00,51.69,51.7,51.68,51.68,30494.0,39.611,39.6187,39.6034,39.6034,30494.0
2019-03-14 14:45:00,51.68,51.7,51.65,51.66,24996.0,39.6034,39.6187,39.5804,39.5881,24996.0
2019-03-14 14:50:00,51.66,51.7,51.63,51.68,26432.0,39.5881,39.6187,39.5651,39.6034,26432.0
2019-03-14 14:55:00,51.68,51.72,51.67,51.72,19481.0,39.6034,39.634,39.5957,39.634,19481.0
2019-03-14 15:00:00,51.72,51.74,51.69,51.73,28533.0,39.634,39.6494,39.611,39.6417,28533.0
2019-03-14 15:05:00,51.74,51.77,51.74,51.74,20065.0,39.6494,39.6723,39.6494,39.6494,20065.0
2019-03-14 15:10:00,51.74,51.76,51.73,51.75,23547.0,39.6494,39.6647,39.6417,39.657,23547.0
2019-03-14 15:15:00,51.75,51.77,51.74,51.75,30056.0,39.657,39.6723,39.6494,39.657,30056.0
2019-03-14 15:20:00,51.75,51.75,51.72,51.74,29589.0,39.657,39.657,39.634,39.6494,29589.0
2019-03-14 15:25:00,51.74,51.78,51.72,51.78,32382.0,39.6494,39.68,39.634,39.68,32382.0
2019-03-14 15:30:00,51.78,51.78,51.71,51.72,84990.0,39.68,39.68,39.6264,39.634,84990.0
2019-03-14 15:35:00,51.72,51.78,51.71,51.78,100224.0,39.634,39.68,39.6264,39.68,100224.0
2019-03-14 15:40:00,51.78,51.81,51.76,51.79,63034.0,39.68,39.703,39.6647,39.6877,63034.0
2019-03-14 15:45:00,51.79,51.79,51.74,51.74,88155.0,39.6877,39.6877,39.6494,39.6494,88155.0
2019-03-14 15:50:00,51.74,51.76,51.73,51.73,144420.0,39.6494,39.6647,39.6417,39.6417,144420.0
2019-03-14 15:55:00,51.73,51.73,51.67,51.72,282807.0,39.6417,39.6417,39.5957,39.634,282807.0
2019-03-15 09:30:00,51.94,51.96,51.63,51.91,1358786.0,39.8026,39.8179,39.5651,39.7796,1358786.0
2019-03-15 09:35:00,51.93,52.05,51.84,51.86,82773.0,39.795,39.8869,39.726,39.7413,82773.0
2019-03-15 09:40:00,51.84,51.87,51.77,51.81,70811.0,39.726,39.749,39.6723,39.703,70811.0
2019-03-15 09:45:00,51.82,51.91,51.79,51.89,32115.0,39.7107,39.7796,39.6877,39.7643,32115.0
2019-03-15 09:50:00,51.89,51.94,51.86,51.93,21552.0,39.7643,39.8026,39.7413,39.795,21552.0
2019-03-15 09:55:00,51.93,51.99,51.93,51.94,25320.0,39.795,39.8409,39.795,39.8026,25320.0
2019-03-15 10:00:00,51.93,51.94,51.84,51.86,22772.0,39.795,39.8026,39.726,39.7413,22772.0
2019-03-15 10:05:00,51.86,51.88,51.83,51.87,23625.0,39.7413,39.7566,39.7183,39.749,23625.0
2019-03-15 10:10:00,51.87,51.88,51.78,51.78,26371.0,39.749,39.7566,39.68,39.68,26371.0
2019-03-15 10:15:00,51.78,51.79,51.71,51.73,24102.0,39.68,39.6877,39.6264,39.6417,24102.0
2019-03-15 10:20:00,51.73,51.82,51.73,51.82,16341.0,39.6417,39.7107,39.6417,39.7107,16341.0
2019-03-15 10:25:00,51.82,51.85,51.8,51.84,20626.0,39.7107,39.7337,39.6953,39.726,20626.0
2019-03-15 10:30:00,51.86,51.87,51.79,51.8,22540.0,39.7413,39.749,39.6877,39.6953,22540.0
2019-03-15 10:35:00,51.79,51.82,51.76,51.8,20231.0,39.6877,39.7107,39.6647,39.6953,20231.0
2019-03-15 10:40:00,51.8,51.86,51.8,51.85,11728.0,39.6953,39.7413,39.6953,39.7337,11728.0
2019-03-15 10:45:00,51.85,51.9,51.84,51.88,16760.0,39.7337,39.772,39.726,39.7566,16760.0
2019-03-15 10:50:00,51.89,51.92,51.87,51.89,19821.0,39.7643,39.7873,39.749,39.7643,19821.0
2019-03-15 10:55:00,51.9,51.95,51.89,51.92,32947.0,39.772,39.8103,39.7643,39.7873,32947.0
2019-03-15 11:00:00,51.92,51.92,51.87,51.89,22166.0,39.7873,39.7873,39.749,39.7643,22166.0
2019-03-15 11:05:00,51.89,51.94,51.88,51.94,14360.0,39.7643,39.8026,39.7566,39.8026,14360.0
2019-03-15 11:10:00,51.93,51.94,51.9,51.92,15705.0,39.795,39.8026,39.772,39.7873,15705.0
2019-03-15 11:15:00,51.93,51.97,51.93,51.95,29956.0,39.795,39.8256,39.795,39.8103,29956.0
2019-03-15 11:20:00,51.95,51.95,51.93,51.95,15950.0,39.8103,39.8103,39.795,39.8103,15950.0
2019-03-15 11:25:00,51.95,52.0,51.94,52.0,24720.0,39.8103,39.8486,39.8026,39.8486,24720.0
2019-03-15 11:30:00,52.01,52.02,51.96,51.97,20307.0,39.8563,39.8639,39.8179,39.8256,20307.0
2019-03-15 11:35:00,51.96,51.97,51.9,51.92,31309.0,39.8179,39.8256,39.772,39.7873,31309.0
2019-03-15 11:40:00,51.92,51.95,51.89,51.94,28228.0,39.7873,39.8103,39.7643,39.8026,28228.0
2019-03-15 11:45:00,51.94,52.05,51.93,52.04,118274.0,39.8026,39.8869,39.795,39.8793,118274.0
2019-03-15 11:50:00,52.04,52.05,52.01,52.03,45051.0,39.8793,39.8869,39.8563,39.8716,45051.0
2019-03-15 11:55:00,52.03,52.03,51.98,52.0,25270.0,39.8716,39.8716,39.8333,39.8486,25270.0
2019-03-15 12:00:00,52.0,52.0,51.95,51.96,22422.0,39.8486,39.8486,39.8103,39.8179,22422.0
2019-03-15 12:05:00,51.97,52.0,51.93,52.0,17946.0,39.8256,39.8486,39.795,39.8486,17946.0
2019-03-15 12:10:00,52.0,52.04,51.98,52.04,32272.0,39.8486,39.8793,39.8333,39.8793,32272.0
2019-03-15 12:15:00,52.04,52.04,51.99,52.0,21398.0,39.8793,39.8793,39.8409,39.8486,21398.0
2019-03-15 12:20:00,52.0,52.01,51.97,52.0,21390.0,39.8486,39.8563,39.8256,39.8486,21390.0
2019-03-15 12:25:00,51.99,52.01,51.97,52.01,20767.0,39.8409,39.8563,39.8256,39.8563,20767.0
2019-03-15 12:30:00,52.01,52.03,51.99,52.01,13624.0,39.8563,39.8716,39.8409,39.8563,13624.0
2019-03-15 12:35:00,52.01,52.03,52.01,52.03,11257.0,39.8563,39.8716,39.8563,39.8716,11257.0
2019-03-15 12:40:00,52.03,52.08,52.01,52.07,22926.0,39.8716,39.9099,39.8563,39.9022,22926.0
2019-03-15 12:45:00,52.06,52.1,52.05,52.08,33245.0,39.8946,39.9252,39.8869,39.9099,33245.0
2019-03-15 12:50:00,52.09,52.13,52.07,52.1,32193.0,39.9176,39.9482,39.9022,39.9252,32193.0
2019-03-15 12:55:00,52.09,52.09,52.04,52.06,21036.0,39.9176,39.9176,39.8793,39.8946,21036.0
2019-03-15 13:00:00,52.06,52.08,52.03,52.08,21374.0,39.8946,39.9099,39.8716,39.9099,21374.0
2019-03-15 13:05:00,52.07,52.1,52.05,52.08,16338.0,39.9022,39.9252,39.8869,39.9099,16338.0
2019-03-15 13:10:00,52.08,52.09,52.06,52.06,14837.0,39.9099,39.9176,39.8946,39.8946,14837.0
2019-03-15 13:15:00,52.06,52.07,52.03,52.03,45620.0,39.8946,39.9022,39.8716,39.8716,45620.0
2019-03-15 13:20:00,52.02,52.06,52.0,52.03,29766.0,39.8639,39.8946,39.8486,39.8716,29766.0
2019-03-15 13:25:00,52.03,52.04,52.0,52.0,23846.0,39.8716,39.8793,39.8486,39.8486,23846.0
2019-03-15 13:30:00,52.01,52.03,52.0,52.03,21949.0,39.8563,39.8716,39.8486,39.8716,21949.0
2019-03-15 13:35:00,52.02,52.04,52.0,52.03,12629.0,39.8639,39.8793,39.8486,39.8716,12629.0
2019-03-15 13:40:00,52.02,52.03,52.0,52.0,31392.0,39.8639,39.8716,39.8486,39.8486,31392.0
2019-03-15 13:45:00,52.0,52.02,51.99,52.0,12632.0,39.8486,39.8639,39.8409,39.8486,12632.0
2019-03-15 13:50:00,51.99,52.01,51.97,51.98,15769.0,39.8409,39.8563,39.8256,39.8333,15769.0
2019-03-15 13:55:00,51.98,52.0,51.92,51.93,24682.0,39.8333,39.8486,39.7873,39.795,24682.0
2019-03-15 14:00:00,51.93,51.95,51.93,51.94,16981.0,39.795,39.8103,39.795,39.8026,16981.0
2019-03-15 14:05:00,51.94,51.96,51.93,51.94,21471.0,39.8026,39.8179,39.795,39.8026,21471.0
2019-03-15 14:10:00,51.94,51.96,51.93,51.95,24362.0,39.8026,39.8179,39.795,39.8103,24362.0
2019-03-15 14:15:00,51.95,51.97,51.93,51.93,18345.0,39.8103,39.8256,39.795,39.795,18345.0
2019-03-15 14:20:00,51.94,51.94,51.87,51.87,24029.0,39.8026,39.8026,39.749,39.749,24029.0
2019-03-15 14:25:00,51.88,51.9,51.88,51.89,17458.0,39.7566,39.772,39.7566,39.7643,17458.0
2019-03-15 14:30:00,51.89,51.94,51.89,51.94,27147.0,39.7643,39.8026,39.7643,39.8026,27147.0
2019-03-15 14:35:00,51.94,51.99,51.92,51.98,48534.0,39.8026,39.8409,39.7873,39.8333,48534.0
2019-03-15 14:40:00,51.99,52.03,51.95,52.0,105774.0,39.8409,39.8716,39.8103,39.8486,105774.0
2019-03-15 14:45:00,52.0,52.02,51.99,52.0,23009.0,39.8486,39.8639,39.8409,39.8486,23009.0
2019-03-15 14:50:00,52.0,52.02,51.98,51.99,11505.0,39.8486,39.8639,39.8333,39.8409,11505.0
2019-03-15 14:55:00,52.0,52.02,51.98,51.99,30574.0,39.8486,39.8639,39.8333,39.8409,30574.0
2019-03-15 15:00:00,51.99,51.99,51.93,51.94,27333.0,39.8409,39.8409,39.795,39.8026,27333.0
2019-03-15 15:05:00,51.94,51.94,51.9,51.92,49967.0,39.8026,39.8026,39.772,39.7873,49967.0
2019-03-15 15:10:00,51.93,51.93,51.88,51.9,43536.0,39.795,39.795,39.7566,39.772,43536.0
2019-03-15 15:15:00,51.9,51.97,51.89,51.97,58552.0,39.772,39.8256,39.7643,39.8256,58552.0
2019-03-15 15:20:00,51.97,52.0,51.94,52.0,36499.0,39.8256,39.8486,39.8026,39.8486,36499.0
2019-03-15 15:25:00,51.99,52.01,51.98,52.01,39004.0,39.8409,39.8563,39.8333,39.8563,39004.0
2019-03-15 15:30:00,52.0,52.01,51.96,52.0,62088.0,39.8486,39.8563,39.8179,39.8486,62088.0
2019-03-15 15:35:00,51.99,52.01,51.97,51.99,79754.0,39.8409,39.8563,39.8256,39.8409,79754.0
2019-03-15 15:40:00,51.98,52.05,51.98,52.03,119319.0,39.8333,39.8869,39.8333,39.8716,119319.0
2019-03-15 15:45:00,52.03,52.05,51.94,51.96,130015.0,39.8716,39.8869,39.8026,39.8179,130015.0
2019-03-15 15:50:00,51.96,51.96,51.88,51.91,186453.0,39.8179,39.8179,39.7566,39.7796,186453.0
2019-03-15 15:55:00,51.92,52.11,51.9,52.05,719760.0,39.7873,39.9329,39.772,39.8869,719760.0
2019-03-18 09:30:00,52.26,52.41,52.18,52.36,77990.0,40.0478,40.1628,39.9865,40.1245,77990.0
2019-03-18 09:35:00,52.36,52.36,52.26,52.33,74898.0,40.1245,40.1245,40.0478,40.1015,74898.0
2019-03-18 09:40:00,52.34,52.46,52.33,52.46,75845.0,40.1092,40.2011,40.1015,40.2011,75845.0
2019-03-18 09:45:00,52.46,52.49,52.4,52.45,53968.0,40.2011,40.2241,40.1551,40.1934,53968.0
2019-03-18 09:50:00,52.44,52.48,52.42,52.44,68563.0,40.1858,40.2164,40.1705,40.1858,68563.0
2019-03-18 09:55:00,52.44,52.44,52.38,52.39,36879.0,40.1858,40.1858,40.1398,40.1475,36879.0
2019-03-18 10:00:00,52.39,52.43,52.34,52.4,49368.0,40.1475,40.1781,40.1092,40.1551,49368.0
2019-03-18 10:05:00,52.4,52.47,52.37,52.47,55003.0,40.1551,40.2088,40.1321,40.2088,55003.0
2019-03-18 10:10:00,52.47,52.54,52.43,52.44,63995.0,40.2088,40.2624,40.1781,40.1858,63995.0
2019-03-18 10:15:00,52.44,52.53,52.4,52.52,27105.0,40.1858,40.2548,40.1551,40.2471,27105.0
2019-03-18 10:20:00,52.53,52.57,52.51,52.53,38744.0,40.2548,40.2854,40.2394,40.2548,38744.0
2019-03-18 10:25:00,52.53,52.53,52.4,52.42,132351.0,40.2548,40.2548,40.1551,40.1705,132351.0
2019-03-18 10:30:00,52.42,52.43,52.38,52.39,50289.0,40.1705,40.1781,40.1398,40.1475,50289.0
2019-03-18 10:35:00,52.39,52.4,52.36,52.36,37159.0,40.1475,40.1551,40.1245,40.1245,37159.0
2019-03-18 10:40:00,52.36,52.41,52.29,52.29,30329.0,40.1245,40.1628,40.0708,40.0708,30329.0
2019-03-18 10:45:00,52.3,52.35,52.25,52.33,65340.0,40.0785,40.1168,40.0402,40.1015,65340.0
2019-03-18 10:50:00,52.32,52.41,52.32,52.35,25460.0,40.0938,40.1628,40.0938,40.1168,25460.0
2019-03-18 10:55:00,52.34,52.44,52.34,52.43,45768.0,40.1092,40.1858,40.1092,40.1781,45768.0
2019-03-18 11:00:00,52.43,52.48,52.41,52.47,22621.0,40.1781,40.2164,40.1628,40.2088,22621.0
2019-03-18 11:05:00,52.48,52.56,52.47,52.53,41388.0,40.2164,40.2777,40.2088,40.2548,41388.0
2019-03-18 11:10:00,52.53,52.54,52.47,52.51,28136.0,40.2548,40.2624,40.2088,40.2394,28136.0
2019-03-18 11:15:00,52.51,52.55,52.48,52.54,20010.0,40.2394,40.2701,40.2164,40.2624,20010.0
2019-03-18 11:20:00,52.53,52.53,52.47,52.52,36923.0,40.2548,40.2548,40.2088,40.2471,36923.0
2019-03-18 11:25:00,52.52,52.56,52.49,52.51,55381.0,40.2471,40.2777,40.2241,40.2394,55381.0
2019-03-18 11:30:00,52.5,52.51,52.46,52.48,27902.0,40.2318,40.2394,40.2011,40.2164,27902.0
2019-03-18 11:35:00,52.48,52.49,52.43,52.49,20382.0,40.2164,40.2241,40.1781,40.2241,20382.0
2019-03-18 11:40:00,52.5,52.52,52.42,52.42,16445.0,40.2318,40.2471,40.1705,40.1705,16445.0
2019-03-18 11:45:00,52.43,52.51,52.42,52.5,15915.0,40.1781,40.2394,40.1705,40.2318,15915.0
2019-03-18 11:50:00,52.5,52.54,52.46,52.48,30198.0,40.2318,40.2624,40.2011,40.2164,30198.0
2019-03-18 11:55:00,52.49,52.55,52.48,52.52,23333.0,40.2241,40.2701,40.2164,40.2471,23333.0
2019-03-18 12:00:00,52.52,52.54,52.49,52.49,33828.0,40.2471,40.2624,40.2241,40.2241,33828.0
2019-03-18 12:05:00,52.49,52.52,52.47,52.48,14263.0,40.2241,40.2471,40.2088,40.2164,14263.0
2019-03-18 12:10:00,52.48,52.53,52.46,52.53,15478.0,40.2164,40.2548,40.2011,40.2548,15478.0
2019-03-18 12:15:00,52.52,52.56,52.51,52.54,44379.0,40.2471,40.2777,40.2394,40.2624,44379.0
2019-03-18 12:20:00,52.54,52.61,52.54,52.55,30422.0,40.2624,40.3161,40.2624,40.2701,30422.0
2019-03-18 12:25:00,52.54,52.59,52.54,52.57,30554.0,40.2624,40.3007,40.2624,40.2854,30554.0
2019-03-18 12:30:00,52.56,52.58,52.54,52.55,16287.0,40.2777,40.2931,40.2624,40.2701,16287.0
2019-03-18 12:35:00,52.55,52.59,52.52,52.56,31768.0,40.2701,40.3007,40.2471,40.2777,31768.0
2019-03-18 12:40:00,52.56,52.58,52.55,52.57,11822.0,40.2777,40.2931,40.2701,40.2854,11822.0
2019-03-18 12:45:00,52.57,52.6,52.56,52.59,20810.0,40.2854,40.3084,40.2777,40.3007,20810.0
2019-03-18 12:50:00,52.6,52.64,52.6,52.63,20356.0,40.3084,40.339,40.3084,40.3314,20356.0
2019-03-18 12:55:00,52.63,52.65,52.61,52.64,24022.0,40.3314,40.3467,40.3161,40.339,24022.0
2019-03-18 13:00:00,52.64,52.64,52.57,52.58,23707.0,40.339,40.339,40.2854,40.2931,23707.0
2019-03-18 13:05:00,52.58,52.58,52.54,52.57,34626.0,40.2931,40.2931,40.2624,40.2854,34626.0
2019-03-18 13:10:00,52.57,52.61,52.55,52.59,26628.0,40.2854,40.3161,40.2701,40.3007,26628.0
2019-03-18 13:15:00,52.58,52.6,52.57,52.57,14677.0,40.2931,40.3084,40.2854,40.2854,14677.0
2019-03-18 13:20:00,52.57,52.57,52.54,52.57,32487.0,40.2854,40.2854,40.2624,40.2854,32487.0
2019-03-18 13:25:00,52.56,52.57,52.53,52.54,47990.0,40.2777,40.2854,40.2548,40.2624,47990.0
2019-03-18 13:30:00,52.53,52.55,52.51,52.52,37864.0,40.2548,40.2701,40.2394,40.2471,37864.0
2019-03-18 13:35:00,52.52,52.56,52.5,52.53,41732.0,40.2471,40.2777,40.2318,40.2548,41732.0
2019-03-18 13:40:00,52.52,52.53,52.5,52.51,34093.0,40.2471,40.2548,40.2318,40.2394,34093.0
2019-03-18 13:45:00,52.51,52.51,52.48,52.49,45343.0,40.2394,40.2394,40.2164,40.2241,45343.0
2019-03-18 13:50:00,52.48,52.51,52.48,52.49,39306.0,40.2164,40.2394,40.2164,40.2241,39306.0
2019-03-18 13:55:00,52.5,52.5,52.43,52.44,104760.0,40.2318,40.2318,40.1781,40.1858,104760.0
2019-03-18 14:00:00,52.44,52.46,52.41,52.42,27891.0,40.1858,40.2011,40.1628,40.1705,27891.0
2019-03-18 14:05:00,52.43,52.45,52.41,52.43,51833.0,40.1781,40.1934,40.1628,40.1781,51833.0
2019-03-18 14:10:00,52.43,52.43,52.35,52.37,59299.0,40.1781,40.1781,40.1168,40.1321,59299.0
2019-03-18 14:15:00,52.37,52.39,52.32,52.33,104615.0,40.1321,40.1475,40.0938,40.1015,104615.0
2019-03-18 14:20:00,52.34,52.39,52.29,52.36,83830.0,40.1092,40.1475,40.0708,40.1245,83830.0
2019-03-18 14:25:00,52.37,52.45,52.35,52.43,41093.0,40.1321,40.1934,40.1168,40.1781,41093.0
2019-03-18 14:30:00,52.42,52.43,52.39,52.41,24049.0,40.1705,40.1781,40.1475,40.1628,24049.0
2019-03-18 14:35:00,52.42,52.44,52.39,52.41,51379.0,40.1705,40.1858,40.1475,40.1628,51379.0
2019-03-18 14:40:00,52.41,52.46,52.4,52.41,67478.0,40.1628,40.2011,40.1551,40.1628,67478.0
2019-03-18 14:45:00,52.41,52.43,52.4,52.43,17226.0,40.1628,40.1781,40.1551,40.1781,17226.0
2019-03-18 14:50:00,52.42,52.43,52.39,52.41,14125.0,40.1705,40.1781,40.1475,40.1628,14125.0
2019-03-18 14:55:00,52.42,52.42,52.37,52.39,40587.0,40.1705,40.1705,40.1321,40.1475,40587.0
2019-03-18 15:00:00,52.39,52.42,52.37,52.38,26374.0,40.1475,40.1705,40.1321,40.1398,26374.0
2019-03-18 15:05:00,52.38,52.41,52.36,52.37,66537.0,40.1398,40.1628,40.1245,40.1321,66537.0
2019-03-18 15:10:00,52.37,52.4,52.35,52.37,19603.0,40.1321,40.1551,40.1168,40.1321,19603.0
2019-03-18 15:15:00,52.36,52.44,52.36,52.44,29700.0,40.1245,40.1858,40.1245,40.1858,29700.0
2019-03-18 15:20:00,52.43,52.45,52.41,52.41,41233.0,40.1781,40.1934,40.1628,40.1628,41233.0
2019-03-18 15:25:00,52.41,52.43,52.34,52.34,35781.0,40.1628,40.1781,40.1092,40.1092,35781.0
2019-03-18 15:30:00,52.35,52.41,52.34,52.4,54526.0,40.1168,40.1628,40.1092,40.1551,54526.0
2019-03-18 15:35:00,52.4,52.41,52.36,52.36,38312.0,40.1551,40.1628,40.1245,40.1245,38312.0
2019-03-18 15:40:00,52.36,52.43,52.36,52.42,49957.0,40.1245,40.1781,40.1245,40.1705,49957.0
2019-03-18 15:45:00,52.41,52.46,52.41,52.45,117146.0,40.1628,40.2011,40.1628,40.1934,117146.0
2019-03-18 15:50:00,52.45,52.46,52.43,52.44,86065.0,40.1934,40.2011,40.1781,40.1858,86065.0
2019-03-18 15:55:00,52.43,52.48,52.4,52.45,378434.0,40.1781,40.2164,40.1551,40.1934,378434.0
2019-03-19 09:30:00,52.78,52.9,52.7,52.76,99608.0,40.4463,40.5383,40.385,40.431,99608.0
2019-03-19 09:35:00,52.76,52.96,52.74,52.9,76104.0,40.431,40.5843,40.4157,40.5383,76104.0
2019-03-19 09:40:00,52.9,52.91,52.82,52.86,35722.0,40.5383,40.546,40.477,40.5076,35722.0
2019-03-19 09:45:00,52.86,52.87,52.74,52.8,48998.0,40.5076,40.5153,40.4157,40.4617,48998.0
2019-03-19 09:50:00,52.79,52.79,52.64,52.65,91066.0,40.454,40.454,40.339,40.3467,91066.0
2019-03-19 09:55:00,52.65,52.65,52.6,52.61,18416.0,40.3467,40.3467,40.3084,40.3161,18416.0
2019-03-19 10:00:00,52.61,52.67,52.58,52.62,41592.0,40.3161,40.362,40.2931,40.3237,41592.0
2019-03-19 10:05:00,52.61,52.63,52.54,52.58,44358.0,40.3161,40.3314,40.2624,40.2931,44358.0
2019-03-19 10:10:00,52.58,52.62,52.53,52.55,46277.0,40.2931,40.3237,40.2548,40.2701,46277.0
2019-03-19 10:15:00,52.55,52.63,52.55,52.62,66063.0,40.2701,40.3314,40.2701,40.3237,66063.0
2019-03-19 10:20:00,52.61,52.65,52.58,52.64,52131.0,40.3161,40.3467,40.2931,40.339,52131.0
2019-03-19 10:25:00,52.64,52.64,52.54,52.57,40078.0,40.339,40.339,40.2624,40.2854,40078.0
2019-03-19 10:30:00,52.58,52.63,52.57,52.62,47629.0,40.2931,40.3314,40.2854,40.3237,47629.0
2019-03-19 10:35:00,52.62,52.65,52.6,52.62,24440.0,40.3237,40.3467,40.3084,40.3237,24440.0
2019-03-19 10:40:00,52.62,52.64,52.55,52.56,78007.0,40.3237,40.339,40.2701,40.2777,78007.0
2019-03-19 10:45:00,52.56,52.57,52.53,52.56,23750.0,40.2777,40.2854,40.2548,40.2777,23750.0
2019-03-19 10:50:00,52.57,52.58,52.5,52.5,37462.0,40.2854,40.2931,40.2318,40.2318,37462.0
2019-03-19 10:55:00,52.5,52.5,52.41,52.42,29103.0,40.2318,40.2318,40.1628,40.1705,29103.0
2019-03-19 11:00:00,52.42,52.48,52.41,52.48,33710.0,40.1705,40.2164,40.1628,40.2164,33710.0
2019-03-19 11:05:00,52.48,52.49,52.43,52.48,29568.0,40.2164,40.2241,40.1781,40.2164,29568.0
2019-03-19 11:10:00,52.48,52.51,52.44,52.49,23016.0,40.2164,40.2394,40.1858,40.2241,23016.0
2019-03-19 11:15:00,52.49,52.49,52.4,52.42,40765.0,40.2241,40.2241,40.1551,40.1705,40765.0
2019-03-19 11:20:00,52.43,52.44,52.38,52.39,28714.0,40.1781,40.1858,40.1398,40.1475,28714.0
2019-03-19 11:25:00,52.38,52.42,52.34,52.35,22679.0,40.1398,40.1705,40.1092,40.1168,22679.0
2019-03-19 11:30:00,52.35,52.39,52.32,52.38,24484.0,40.1168,40.1475,40.0938,40.1398,24484.0
2019-03-19 11:35:00,52.38,52.45,52.38,52.45,31400.0,40.1398,40.1934,40.1398,40.1934,31400.0
2019-03-19 11:40:00,52.44,52.47,52.44,52.46,22227.0,40.1858,40.2088,40.1858,40.2011,22227.0
2019-03-19 11:45:00,52.45,52.47,52.42,52.46,38997.0,40.1934,40.2088,40.1705,40.2011,38997.0
2019-03-19 11:50:00,52.47,52.51,52.46,52.51,34563.0,40.2088,40.2394,40.2011,40.2394,34563.0
2019-03-19 11:55:00,52.51,52.55,52.49,52.54,32462.0,40.2394,40.2701,40.2241,40.2624,32462.0
2019-03-19 12:00:00,52.55,52.56,52.48,52.49,21543.0,40.2701,40.2777,40.2164,40.2241,21543.0
2019-03-19 12:05:00,52.49,52.54,52.49,52.53,34239.0,40.2241,40.2624,40.2241,40.2548,34239.0
2019-03-19 12:10:00,52.53,52.54,52.51,52.52,21300.0,40.2548,40.2624,40.2394,40.2471,21300.0
2019-03-19 12:15:00,52.51,52.51,52.45,52.45,17429.0,40.2394,40.2394,40.1934,40.1934,17429.0
2019-03-19 12:20:00,52.45,52.46,52.41,52.44,21206.0,40.1934,40.2011,40.1628,40.1858,21206.0
2019-03-19 12:25:00,52.44,52.46,52.42,52.44,19805.0,40.1858,40.2011,40.1705,40.1858,19805.0
2019-03-19 12:30:00,52.44,52.48,52.44,52.45,19512.0,40.1858,40.2164,40.1858,40.1934,19512.0
2019-03-19 12:35:00,52.45,52.45,52.43,52.43,9676.0,40.1934,40.1934,40.1781,40.1781,9676.0
2019-03-19 12:40:00,52.42,52.46,52.4,52.41,14741.0,40.1705,40.2011,40.1551,40.1628,14741.0
2019-03-19 12:45:00,52.41,52.42,52.24,52.25,53095.0,40.1628,40.1705,40.0325,40.0402,53095.0
2019-03-19 12:50:00,52.25,52.31,52.25,52.26,33343.0,40.0402,40.0862,40.0402,40.0478,33343.0
2019-03-19 12:55:00,52.27,52.4,52.26,52.4,82869.0,40.0555,40.1551,40.0478,40.1551,82869.0
2019-03-19 13:00:00,52.4,52.41,52.36,52.38,17882.0,40.1551,40.1628,40.1245,40.1398,17882.0
2019-03-19 13:05:00,52.38,52.4,52.35,52.35,23493.0,40.1398,40.1551,40.1168,40.1168,23493.0
2019-03-19 13:10:00,52.36,52.41,52.33,52.4,20581.0,40.1245,40.1628,40.1015,40.1551,20581.0
2019-03-19 13:15:00,52.41,52.43,52.39,52.4,35469.0,40.1628,40.1781,40.1475,40.1551,35469.0
2019-03-19 13:20:00,52.4,52.41,52.35,52.35,21739.0,40.1551,40.1628,40.1168,40.1168,21739.0
2019-03-19 13:25:00,52.35,52.37,52.33,52.33,17024.0,40.1168,40.1321,40.1015,40.1015,17024.0
2019-03-19 13:30:00,52.33,52.35,52.31,52.33,23071.0,40.1015,40.1168,40.0862,40.1015,23071.0
2019-03-19 13:35:00,52.32,52.35,52.32,52.32,16761.0,40.0938,40.1168,40.0938,40.0938,16761.0
2019-03-19 13:40:00,52.33,52.34,52.28,52.28,20177.0,40.1015,40.1092,40.0632,40.0632,20177.0
2019-03-19 13:45:00,52.28,52.29,52.26,52.27,27294.0,40.0632,40.0708,40.0478,40.0555,27294.0
2019-03-19 13:50:00,52.27,52.27,52.22,52.22,27200.0,40.0555,40.0555,40.0172,40.0172,27200.0
2019-03-19 13:55:00,52.22,52.23,52.19,52.19,15437.0,40.0172,40.0249,39.9942,39.9942,15437.0
2019-03-19 14:00:00,52.19,52.24,52.18,52.23,28683.0,39.9942,40.0325,39.9865,40.0249,28683.0
2019-03-19 14:05:00,52.23,52.25,52.19,52.2,27150.0,40.0249,40.0402,39.9942,40.0019,27150.0
2019-03-19 14:10:00,52.2,52.21,52.15,52.16,56846.0,40.0019,40.0095,39.9636,39.9712,56846.0
2019-03-19 14:15:00,52.16,52.17,52.11,52.14,31673.0,39.9712,39.9789,39.9329,39.9559,31673.0
2019-03-19 14:20:00,52.15,52.15,52.11,52.12,22304.0,39.9636,39.9636,39.9329,39.9406,22304.0
2019-03-19 14:25:00,52.12,52.18,52.11,52.14,32094.0,39.9406,39.9865,39.9329,39.9559,32094.0
2019-03-19 14:30:00,52.15,52.16,52.12,52.13,59848.0,39.9636,39.9712,39.9406,39.9482,59848.0
2019-03-19 14:35:00,52.14,52.16,52.12,52.15,109472.0,39.9559,39.9712,39.9406,39.9636,109472.0
2019-03-19 14:40:00,52.15,52.22,52.14,52.21,34235.0,39.9636,40.0172,39.9559,40.0095,34235.0
2019-03-19 14:45:00,52.21,52.22,52.19,52.19,19029.0,40.0095,40.0172,39.9942,39.9942,19029.0
2019-03-19 14:50:00,52.19,52.19,52.15,52.19,38079.0,39.9942,39.9942,39.9636,39.9942,38079.0
2019-03-19 14:55:00,52.2,52.21,52.13,52.13,32225.0,40.0019,40.0095,39.9482,39.9482,32225.0
2019-03-19 15:00:00,52.14,52.17,52.11,52.16,49959.0,39.9559,39.9789,39.9329,39.9712,49959.0
2019-03-19 15:05:00,52.16,52.18,52.12,52.12,30375.0,39.9712,39.9865,39.9406,39.9406,30375.0
2019-03-19 15:10:00,52.13,52.13,52.06,52.07,29008.0,39.9482,39.9482,39.8946,39.9022,29008.0
2019-03-19 15:15:00,52.05,52.07,52.0,52.01,47765.0,39.8869,39.9022,39.8486,39.8563,47765.0
2019-03-19 15:20:00,52.01,52.02,51.97,51.98,38071.0,39.8563,39.8639,39.8256,39.8333,38071.0
2019-03-19 15:25:00,51.98,52.0,51.96,51.97,51857.0,39.8333,39.8486,39.8179,39.8256,51857.0
2019-03-19 15:30:00,51.97,51.99,51.94,51.96,81859.0,39.8256,39.8409,39.8026,39.8179,81859.0
2019-03-19 15:35:00,51.96,51.96,51.87,51.87,90940.0,39.8179,39.8179,39.749,39.749,90940.0
2019-03-19 15:40:00,51.87,51.87,51.82,51.82,88231.0,39.749,39.749,39.7107,39.7107,88231.0
2019-03-19 15:45:00,51.82,51.93,51.82,51.91,194591.0,39.7107,39.795,39.7107,39.7796,194591.0
2019-03-19 15:50:00,51.91,51.91,51.85,51.86,181327.0,39.7796,39.7796,39.7337,39.7413,181327.0
2019-03-19 15:55:00,51.86,51.96,51.85,51.95,634695.0,39.7413,39.8179,39.7337,39.8103,634695.0
2019-03-20 09:30:00,51.85,51.91,51.58,51.62,109554.0,39.7337,39.7796,39.5267,39.5574,109554.0
2019-03-20 09:35:00,51.62,51.82,51.62,51.7,61548.0,39.5574,39.7107,39.5574,39.6187,61548.0
2019-03-20 09:40:00,51.7,51.82,51.69,51.75,26268.0,39.6187,39.7107,39.611,39.657,26268.0
2019-03-20 09:45:00,51.76,51.77,51.67,51.68,22044.0,39.6647,39.6723,39.5957,39.6034,22044.0
2019-03-20 09:50:00,51.68,51.7,51.61,51.65,24728.0,39.6034,39.6187,39.5497,39.5804,24728.0
2019-03-20 09:55:00,51.65,51.66,51.59,51.63,47813.0,39.5804,39.5881,39.5344,39.5651,47813.0
2019-03-20 10:00:00,51.63,51.68,51.61,51.64,28470.0,39.5651,39.6034,39.5497,39.5727,28470.0
2019-03-20 10:05:00,51.65,51.7,51.61,51.61,33055.0,39.5804,39.6187,39.5497,39.5497,33055.0
2019-03-20 10:10:00,51.62,51.62,51.51,51.53,34016.0,39.5574,39.5574,39.4731,39.4884,34016.0
2019-03-20 10:15:00,51.53,51.58,51.51,51.54,56397.0,39.4884,39.5267,39.4731,39.4961,56397.0
2019-03-20 10:20:00,51.54,51.55,51.43,51.47,42967.0,39.4961,39.5038,39.4118,39.4425,42967.0
2019-03-20 10:25:00,51.47,51.55,51.47,51.54,31426.0,39.4425,39.5038,39.4425,39.4961,31426.0
2019-03-20 10:30:00,51.54,51.61,51.54,51.55,55130.0,39.4961,39.5497,39.4961,39.5038,55130.0
2019-03-20 10:35:00,51.56,51.56,51.48,51.52,29334.0,39.5114,39.5114,39.4501,39.4808,29334.0
2019-03-20 10:40:00,51.52,51.61,51.52,51.57,28140.0,39.4808,39.5497,39.4808,39.5191,28140.0
2019-03-20 10:45:00,51.58,51.6,51.55,51.58,34256.0,39.5267,39.5421,39.5038,39.5267,34256.0
2019-03-20 10:50:00,51.57,51.62,51.56,51.6,17760.0,39.5191,39.5574,39.5114,39.5421,17760.0
2019-03-20 10:55:00,51.59,51.63,51.58,51.59,24229.0,39.5344,39.5651,39.5267,39.5344,24229.0
2019-03-20 11:00:00,51.59,51.67,51.59,51.65,22600.0,39.5344,39.5957,39.5344,39.5804,22600.0
2019-03-20 11:05:00,51.65,51.66,51.61,51.63,33852.0,39.5804,39.5881,39.5497,39.5651,33852.0
2019-03-20 11:10:00,51.62,51.63,51.53,51.54,21066.0,39.5574,39.5651,39.4884,39.4961,21066.0
2019-03-20 11:15:00,51.54,51.55,51.5,51.52,75918.0,39.4961,39.5038,39.4654,39.4808,75918.0
2019-03-20 11:20:00,51.53,51.53,51.47,51.47,29647.0,39.4884,39.4884,39.4425,39.4425,29647.0
2019-03-20 11:25:00,51.47,51.48,51.44,51.47,21161.0,39.4425,39.4501,39.4195,39.4425,21161.0
2019-03-20 11:30:00,51.46,51.5,51.42,51.43,18676.0,39.4348,39.4654,39.4041,39.4118,18676.0
2019-03-20 11:35:00,51.43,51.44,51.39,51.39,48187.0,39.4118,39.4195,39.3811,39.3811,48187.0
2019-03-20 11:40:00,51.4,51.42,51.39,51.41,22073.0,39.3888,39.4041,39.3811,39.3965,22073.0
2019-03-20 11:45:00,51.41,51.45,51.4,51.41,36477.0,39.3965,39.4271,39.3888,39.3965,36477.0
2019-03-20 11:50:00,51.41,51.44,51.36,51.38,12212.0,39.3965,39.4195,39.3582,39.3735,12212.0
2019-03-20 11:55:00,51.37,51.38,51.29,51.32,31694.0,39.3658,39.3735,39.3045,39.3275,31694.0
2019-03-20 12:00:00,51.32,51.34,51.28,51.33,32765.0,39.3275,39.3428,39.2969,39.3352,32765.0
2019-03-20 12:05:00,51.32,51.33,51.29,51.32,55603.0,39.3275,39.3352,39.3045,39.3275,55603.0
2019-03-20 12:10:00,51.32,51.33,51.26,51.26,32620.0,39.3275,39.3352,39.2815,39.2815,32620.0
2019-03-20 12:15:00,51.27,51.28,51.24,51.25,43520.0,39.2892,39.2969,39.2662,39.2739,43520.0
2019-03-20 12:20:00,51.25,51.25,51.18,51.19,41442.0,39.2739,39.2739,39.2202,39.2279,41442.0
2019-03-20 12:25:00,51.19,51.22,51.17,51.21,57372.0,39.2279,39.2509,39.2126,39.2432,57372.0
2019-03-20 12:30:00,51.21,51.21,51.06,51.12,67446.0,39.2432,39.2432,39.1283,39.1742,67446.0
2019-03-20 12:35:00,51.11,51.15,51.1,51.15,34692.0,39.1666,39.1972,39.1589,39.1972,34692.0
2019-03-20 12:40:00,51.14,51.15,51.06,51.07,71972.0,39.1896,39.1972,39.1283,39.1359,71972.0
2019-03-20 12:45:00,51.07,51.15,51.07,51.12,60718.0,39.1359,39.1972,39.1359,39.1742,60718.0
2019-03-20 12:50:00,51.12,51.21,51.11,51.17,57324.0,39.1742,39.2432,39.1666,39.2126,57324.0
2019-03-20 12:55:00,51.17,51.22,51.17,51.22,42991.0,39.2126,39.2509,39.2126,39.2509,42991.0
2019-03-20 13:00:00,51.21,51.21,51.15,51.16,81849.0,39.2432,39.2432,39.1972,39.2049,81849.0
2019-03-20 13:05:00,51.16,51.18,51.13,51.16,108226.0,39.2049,39.2202,39.1819,39.2049,108226.0
2019-03-20 13:10:00,51.16,51.18,51.13,51.13,28357.0,39.2049,39.2202,39.1819,39.1819,28357.0
2019-03-20 13:15:00,51.13,51.16,51.11,51.15,40419.0,39.1819,39.2049,39.1666,39.1972,40419.0
2019-03-20 13:20:00,51.16,51.18,51.12,51.15,44605.0,39.2049,39.2202,39.1742,39.1972,44605.0
2019-03-20 13:25:00,51.14,51.15,51.06,51.07,39042.0,39.1896,39.1972,39.1283,39.1359,39042.0
2019-03-20 13:30:00,51.07,51.14,51.05,51.13,24506.0,39.1359,39.1896,39.1206,39.1819,24506.0
2019-03-20 13:35:00,51.13,51.2,51.13,51.2,92770.0,39.1819,39.2355,39.1819,39.2355,92770.0
2019-03-20 13:40:00,51.2,51.22,51.18,51.19,23522.0,39.2355,39.2509,39.2202,39.2279,23522.0
2019-03-20 13:45:00,51.2,51.25,51.2,51.23,36664.0,39.2355,39.2739,39.2355,39.2585,36664.0
2019-03-20 13:50:00,51.22,51.25,51.21,51.25,35976.0,39.2509,39.2739,39.2432,39.2739,35976.0
2019-03-20 13:55:00,51.25,51.27,51.22,51.24,22067.0,39.2739,39.2892,39.2509,39.2662,22067.0
2019-03-20 14:00:00,51.27,51.35,51.17,51.19,119925.0,39.2892,39.3505,39.2126,39.2279,119925.0
2019-03-20 14:05:00,51.2,51.38,51.2,51.34,62355.0,39.2355,39.3735,39.2355,39.3428,62355.0
2019-03-20 14:10:00,51.35,51.41,51.26,51.31,92915.0,39.3505,39.3965,39.2815,39.3198,92915.0
2019-03-20 14:15:00,51.32,51.32,51.18,51.19,50163.0,39.3275,39.3275,39.2202,39.2279,50163.0
2019-03-20 14:20:00,51.19,51.23,51.07,51.09,82754.0,39.2279,39.2585,39.1359,39.1513,82754.0
2019-03-20 14:25:00,51.08,51.13,51.0,51.07,125523.0,39.1436,39.1819,39.0823,39.1359,125523.0
2019-03-20 14:30:00,51.07,51.19,51.04,51.15,86390.0,39.1359,39.2279,39.1129,39.1972,86390.0
2019-03-20 14:35:00,51.16,51.17,51.08,51.11,83065.0,39.2049,39.2126,39.1436,39.1666,83065.0
2019-03-20 14:40:00,51.11,51.16,51.05,51.05,86197.0,39.1666,39.2049,39.1206,39.1206,86197.0
2019-03-20 14:45:00,51.05,51.14,51.03,51.11,86060.0,39.1206,39.1896,39.1053,39.1666,86060.0
2019-03-20 14:50:00,51.11,51.16,51.06,51.06,66054.0,39.1666,39.2049,39.1283,39.1283,66054.0
2019-03-20 14:55:00,51.07,51.09,51.0,51.02,142044.0,39.1359,39.1513,39.0823,39.0976,142044.0
2019-03-20 15:00:00,51.02,51.09,50.96,50.96,73437.0,39.0976,39.1513,39.0516,39.0516,73437.0
2019-03-20 15:05:00,50.96,50.96,50.91,50.93,75879.0,39.0516,39.0516,39.0133,39.0286,75879.0
2019-03-20 15:10:00,50.94,50.96,50.9,50.95,56713.0,39.0363,39.0516,39.0057,39.044,56713.0
2019-03-20 15:15:00,50.95,50.98,50.9,50.9,75271.0,39.044,39.067,39.0057,39.0057,75271.0
2019-03-20 15:20:00,50.9,50.93,50.85,50.86,55037.0,39.0057,39.0286,38.9673,38.975,55037.0
2019-03-20 15:25:00,50.86,50.87,50.79,50.85,105633.0,38.975,38.9827,38.9214,38.9673,105633.0
2019-03-20 15:30:00,50.85,50.85,50.64,50.66,188746.0,38.9673,38.9673,38.8064,38.8217,188746.0
2019-03-20 15:35:00,50.66,50.68,50.58,50.59,93840.0,38.8217,38.8371,38.7604,38.7681,93840.0
2019-03-20 15:40:00,50.58,50.58,50.47,50.52,131954.0,38.7604,38.7604,38.6761,38.7144,131954.0
2019-03-20 15:45:00,50.52,50.58,50.44,50.44,167648.0,38.7144,38.7604,38.6531,38.6531,167648.0
2019-03-20 15:50:00,50.43,50.45,50.36,50.36,206356.0,38.6455,38.6608,38.5918,38.5918,206356.0
2019-03-20 15:55:00,50.36,50.48,50.33,50.37,680219.0,38.5918,38.6838,38.5688,38.5995,680219.0
2019-03-21 09:30:00,50.02,50.18,49.89,49.93,200927.0,38.3313,38.4539,38.2317,38.2623,200927.0
2019-03-21 09:35:00,49.92,49.92,49.59,49.59,166253.0,38.2547,38.2547,38.0018,38.0018,166253.0
2019-03-21 09:40:00,49.6,49.7,49.54,49.55,114233.0,38.0094,38.0861,37.9635,37.9711,114233.0
2019-03-21 09:45:00,49.55,49.57,49.4,49.45,130036.0,37.9711,37.9864,37.8562,37.8945,130036.0
2019-03-21 09:50:00,49.45,49.53,49.35,49.47,168325.0,37.8945,37.9558,37.8179,37.9098,168325.0
2019-03-21 09:55:00,49.47,49.74,49.46,49.73,100067.0,37.9098,38.1167,37.9022,38.1091,100067.0
2019-03-21 10:00:00,49.73,49.86,49.73,49.83,234181.0,38.1091,38.2087,38.1091,38.1857,234181.0
2019-03-21 10:05:00,49.82,49.91,49.78,49.9,110479.0,38.178,38.247,38.1474,38.2393,110479.0
2019-03-21 10:10:00,49.9,49.96,49.78,49.8,95109.0,38.2393,38.2853,38.1474,38.1627,95109.0
2019-03-21 10:15:00,49.8,49.81,49.74,49.75,72099.0,38.1627,38.1704,38.1167,38.1244,72099.0
2019-03-21 10:20:00,49.76,49.8,49.69,49.69,105209.0,38.132,38.1627,38.0784,38.0784,105209.0
2019-03-21 10:25:00,49.7,49.75,49.64,49.65,95430.0,38.0861,38.1244,38.0401,38.0478,95430.0
2019-03-21 10:30:00,49.65,49.72,49.64,49.71,72195.0,38.0478,38.1014,38.0401,38.0937,72195.0
2019-03-21 10:35:00,49.71,49.74,49.63,49.64,66969.0,38.0937,38.1167,38.0324,38.0401,66969.0
2019-03-21 10:40:00,49.64,49.65,49.59,49.63,87712.0,38.0401,38.0478,38.0018,38.0324,87712.0
2019-03-21 10:45:00,49.64,49.68,49.52,49.56,68499.0,38.0401,38.0707,37.9481,37.9788,68499.0
2019-03-21 10:50:00,49.55,49.61,49.53,49.61,58332.0,37.9711,38.0171,37.9558,38.0171,58332.0
2019-03-21 10:55:00,49.62,49.67,49.61,49.66,52078.0,38.0248,38.0631,38.0171,38.0554,52078.0
2019-03-21 11:00:00,49.66,49.78,49.65,49.75,75179.0,38.0554,38.1474,38.0478,38.1244,75179.0
2019-03-21 11:05:00,49.75,49.76,49.65,49.69,92318.0,38.1244,38.132,38.0478,38.0784,92318.0
2019-03-21 11:10:00,49.69,49.7,49.62,49.69,54524.0,38.0784,38.0861,38.0248,38.0784,54524.0
2019-03-21 11:15:00,49.69,49.73,49.67,49.67,55498.0,38.0784,38.1091,38.0631,38.0631,55498.0
2019-03-21 11:20:00,49.66,49.78,49.63,49.78,59396.0,38.0554,38.1474,38.0324,38.1474,59396.0
2019-03-21 11:25:00,49.78,49.88,49.74,49.77,53657.0,38.1474,38.224,38.1167,38.1397,53657.0
2019-03-21 11:30:00,49.77,49.88,49.71,49.85,53556.0,38.1397,38.224,38.0937,38.201,53556.0
2019-03-21 11:35:00,49.85,49.89,49.79,49.8,118223.0,38.201,38.2317,38.155,38.1627,118223.0
2019-03-21 11:40:00,49.77,49.93,49.77,49.88,112369.0,38.1397,38.2623,38.1397,38.224,112369.0
2019-03-21 11:45:00,49.87,49.91,49.86,49.89,29664.0,38.2163,38.247,38.2087,38.2317,29664.0
2019-03-21 11:50:00,49.88,49.92,49.87,49.89,61202.0,38.224,38.2547,38.2163,38.2317,61202.0
2019-03-21 11:55:00,49.9,49.99,49.88,49.95,55066.0,38.2393,38.3083,38.224,38.2776,55066.0
2019-03-21 12:00:00,49.94,49.97,49.86,49.87,41882.0,38.27,38.293,38.2087,38.2163,41882.0
2019-03-21 12:05:00,49.87,49.89,49.81,49.84,36989.0,38.2163,38.2317,38.1704,38.1934,36989.0
2019-03-21 12:10:00,49.84,49.89,49.79,49.8,40861.0,38.1934,38.2317,38.155,38.1627,40861.0
2019-03-21 12:15:00,49.8,49.81,49.7,49.73,93383.0,38.1627,38.1704,38.0861,38.1091,93383.0
2019-03-21 12:20:00,49.73,49.73,49.68,49.71,58317.0,38.1091,38.1091,38.0707,38.0937,58317.0
2019-03-21 12:25:00,49.72,49.74,49.66,49.67,34308.0,38.1014,38.1167,38.0554,38.0631,34308.0
2019-03-21 12:30:00,49.67,49.7,49.62,49.64,67409.0,38.0631,38.0861,38.0248,38.0401,67409.0
2019-03-21 12:35:00,49.64,49.65,49.62,49.63,41493.0,38.0401,38.0478,38.0248,38.0324,41493.0
2019-03-21 12:40:00,49.63,49.67,49.6,49.61,68414.0,38.0324,38.0631,38.0094,38.0171,68414.0
2019-03-21 12:45:00,49.61,49.62,49.59,49.59,43650.0,38.0171,38.0248,38.0018,38.0018,43650.0
2019-03-21 12:50:00,49.59,49.63,49.55,49.59,53435.0,38.0018,38.0324,37.9711,38.0018,53435.0
2019-03-21 12:55:00,49.59,49.62,49.57,49.57,29095.0,38.0018,38.0248,37.9864,37.9864,29095.0
2019-03-21 13:00:00,49.58,49.66,49.57,49.65,59525.0,37.9941,38.0554,37.9864,38.0478,59525.0
2019-03-21 13:05:00,49.64,49.68,49.6,49.66,94985.0,38.0401,38.0707,38.0094,38.0554,94985.0
2019-03-21 13:10:00,49.67,49.68,49.63,49.63,28094.0,38.0631,38.0707,38.0324,38.0324,28094.0
2019-03-21 13:15:00,49.63,49.66,49.59,49.64,47864.0,38.0324,38.0554,38.0018,38.0401,47864.0
2019-03-21 13:20:00,49.64,49.66,49.62,49.65,43056.0,38.0401,38.0554,38.0248,38.0478,43056.0
2019-03-21 13:25:00,49.65,49.72,49.63,49.72,41787.0,38.0478,38.1014,38.0324,38.1014,41787.0
2019-03-21 13:30:00,49.72,49.76,49.72,49.72,47048.0,38.1014,38.132,38.1014,38.1014,47048.0
2019-03-21 13:35:00,49.73,49.74,49.69,49.69,30181.0,38.1091,38.1167,38.0784,38.0784,30181.0
2019-03-21 13:40:00,49.7,49.72,49.67,49.7,52553.0,38.0861,38.1014,38.0631,38.0861,52553.0
2019-03-21 13:45:00,49.69,49.74,49.68,49.73,40611.0,38.0784,38.1167,38.0707,38.1091,40611.0
2019-03-21 13:50:00,49.74,49.8,49.72,49.78,45191.0,38.1167,38.1627,38.1014,38.1474,45191.0
2019-03-21 13:55:00,49.78,49.78,49.68,49.72,68055.0,38.1474,38.1474,38.0707,38.1014,68055.0
2019-03-21 14:00:00,49.71,49.79,49.71,49.79,63620.0,38.0937,38.155,38.0937,38.155,63620.0
2019-03-21 14:05:00,49.8,49.87,49.77,49.86,58267.0,38.1627,38.2163,38.1397,38.2087,58267.0
2019-03-21 14:10:00,49.86,49.95,49.84,49.89,74050.0,38.2087,38.2776,38.1934,38.2317,74050.0
2019-03-21 14:15:00,49.89,49.9,49.8,49.8,81346.0,38.2317,38.2393,38.1627,38.1627,81346.0
2019-03-21 14:20:00,49.8,49.85,49.79,49.8,63459.0,38.1627,38.201,38.155,38.1627,63459.0
2019-03-21 14:25:00,49.81,49.88,49.8,49.85,41013.0,38.1704,38.224,38.1627,38.201,41013.0
2019-03-21 14:30:00,49.85,49.86,49.83,49.84,50304.0,38.201,38.2087,38.1857,38.1934,50304.0
2019-03-21 14:35:00,49.84,49.84,49.79,49.82,61277.0,38.1934,38.1934,38.155,38.178,61277.0
2019-03-21 14:40:00,49.82,49.84,49.78,49.79,51849.0,38.178,38.1934,38.1474,38.155,51849.0
2019-03-21 14:45:00,49.79,49.81,49.76,49.78,71330.0,38.155,38.1704,38.132,38.1474,71330.0
2019-03-21 14:50:00,49.78,49.78,49.75,49.78,56233.0,38.1474,38.1474,38.1244,38.1474,56233.0
2019-03-21 14:55:00,49.78,49.79,49.74,49.74,46019.0,38.1474,38.155,38.1167,38.1167,46019.0
2019-03-21 15:00:00,49.75,49.78,49.71,49.77,90590.0,38.1244,38.1474,38.0937,38.1397,90590.0
2019-03-21 15:05:00,49.77,49.82,49.75,49.76,108579.0,38.1397,38.178,38.1244,38.132,108579.0
2019-03-21 15:10:00,49.75,49.76,49.64,49.65,64563.0,38.1244,38.132,38.0401,38.0478,64563.0
2019-03-21 15:15:00,49.65,49.67,49.6,49.65,79188.0,38.0478,38.0631,38.0094,38.0478,79188.0
2019-03-21 15:20:00,49.65,49.7,49.62,49.7,63910.0,38.0478,38.0861,38.0248,38.0861,63910.0
2019-03-21 15:25:00,49.7,49.71,49.63,49.64,65473.0,38.0861,38.0937,38.0324,38.0401,65473.0
2019-03-21 15:30:00,49.65,49.65,49.58,49.61,118826.0,38.0478,38.0478,37.9941,38.0171,118826.0
2019-03-21 15:35:00,49.61,49.64,49.58,49.64,86669.0,38.0171,38.0401,37.9941,38.0401,86669.0
2019-03-21 15:40:00,49.63,49.76,49.61,49.76,121138.0,38.0324,38.132,38.0171,38.132,121138.0
2019-03-21 15:45:00,49.76,49.78,49.62,49.65,175057.0,38.132,38.1474,38.0248,38.0478,175057.0
2019-03-21 15:50:00,49.65,49.66,49.61,49.64,186798.0,38.0478,38.0554,38.0171,38.0401,186798.0
2019-03-21 15:55:00,49.63,49.67,49.62,49.67,510370.0,38.0324,38.0631,38.0248,38.0631,510370.0
2019-03-22 09:30:00,49.28,49.38,49.14,49.15,166443.0,37.7642,37.8408,37.6569,37.6646,166443.0
2019-03-22 09:35:00,49.15,49.23,49.1,49.19,94091.0,37.6646,37.7259,37.6263,37.6952,94091.0
2019-03-22 09:40:00,49.22,49.23,49.07,49.07,59838.0,37.7182,37.7259,37.6033,37.6033,59838.0
2019-03-22 09:45:00,49.07,49.07,48.87,48.91,89472.0,37.6033,37.6033,37.45,37.4807,89472.0
2019-03-22 09:50:00,48.91,48.93,48.78,48.79,172593.0,37.4807,37.496,37.3811,37.3887,172593.0
2019-03-22 09:55:00,48.79,48.84,48.75,48.78,125271.0,37.3887,37.427,37.3581,37.3811,125271.0
2019-03-22 10:00:00,48.78,48.82,48.66,48.66,129126.0,37.3811,37.4117,37.2891,37.2891,129126.0
2019-03-22 10:05:00,48.66,48.94,48.65,48.92,110916.0,37.2891,37.5037,37.2814,37.4883,110916.0
2019-03-22 10:10:00,48.93,48.95,48.87,48.88,73350.0,37.496,37.5113,37.45,37.4577,73350.0
2019-03-22 10:15:00,48.87,48.92,48.77,48.92,83152.0,37.45,37.4883,37.3734,37.4883,83152.0
2019-03-22 10:20:00,48.91,48.92,48.75,48.75,59466.0,37.4807,37.4883,37.3581,37.3581,59466.0
2019-03-22 10:25:00,48.76,48.81,48.74,48.75,93341.0,37.3657,37.404,37.3504,37.3581,93341.0
2019-03-22 10:30:00,48.75,48.85,48.73,48.84,47298.0,37.3581,37.4347,37.3427,37.427,47298.0
2019-03-22 10:35:00,48.84,48.93,48.8,48.85,64832.0,37.427,37.496,37.3964,37.4347,64832.0
2019-03-22 10:40:00,48.86,48.87,48.72,48.84,40895.0,37.4424,37.45,37.3351,37.427,40895.0
2019-03-22 10:45:00,48.84,48.84,48.75,48.76,33124.0,37.427,37.427,37.3581,37.3657,33124.0
2019-03-22 10:50:00,48.76,48.79,48.71,48.74,91335.0,37.3657,37.3887,37.3274,37.3504,91335.0
2019-03-22 10:55:00,48.74,48.8,48.7,48.71,98116.0,37.3504,37.3964,37.3197,37.3274,98116.0
2019-03-22 11:00:00,48.71,48.73,48.65,48.69,90623.0,37.3274,37.3427,37.2814,37.3121,90623.0
2019-03-22 11:05:00,48.69,48.75,48.66,48.7,134228.0,37.3121,37.3581,37.2891,37.3197,134228.0
2019-03-22 11:10:00,48.7,48.71,48.65,48.67,58236.0,37.3197,37.3274,37.2814,37.2968,58236.0
2019-03-22 11:15:00,48.66,48.76,48.65,48.74,77882.0,37.2891,37.3657,37.2814,37.3504,77882.0
2019-03-22 11:20:00,48.73,48.76,48.65,48.66,56159.0,37.3427,37.3657,37.2814,37.2891,56159.0
2019-03-22 11:25:00,48.65,48.69,48.59,48.63,34267.0,37.2814,37.3121,37.2355,37.2661,34267.0
2019-03-22 11:30:00,48.62,48.71,48.59,48.6,80639.0,37.2584,37.3274,37.2355,37.2431,80639.0
2019-03-22 11:35:00,48.6,48.62,48.53,48.54,59788.0,37.2431,37.2584,37.1895,37.1971,59788.0
2019-03-22 11:40:00,48.53,48.56,48.5,48.54,119500.0,37.1895,37.2125,37.1665,37.1971,119500.0
2019-03-22 11:45:00,48.53,48.63,48.5,48.61,129397.0,37.1895,37.2661,37.1665,37.2508,129397.0
2019-03-22 11:50:00,48.6,48.61,48.46,48.47,80774.0,37.2431,37.2508,37.1358,37.1435,80774.0
2019-03-22 11:55:00,48.46,48.55,48.4,48.41,123181.0,37.1358,37.2048,37.0899,37.0975,123181.0
2019-03-22 12:00:00,48.41,48.51,48.39,48.47,87780.0,37.0975,37.1741,37.0822,37.1435,87780.0
2019-03-22 12:05:00,48.46,48.48,48.39,48.41,57964.0,37.1358,37.1512,37.0822,37.0975,57964.0
2019-03-22 12:10:00,48.41,48.46,48.34,48.34,74106.0,37.0975,37.1358,37.0439,37.0439,74106.0
2019-03-22 12:15:00,48.34,48.4,48.3,48.3,95126.0,37.0439,37.0899,37.0132,37.0132,95126.0
2019-03-22 12:20:00,48.31,48.39,48.26,48.29,94210.0,37.0209,37.0822,36.9826,37.0056,94210.0
2019-03-22 12:25:00,48.29,48.3,48.2,48.22,68154.0,37.0056,37.0132,36.9366,36.9519,68154.0
2019-03-22 12:30:00,48.21,48.3,48.19,48.25,88819.0,36.9443,37.0132,36.9289,36.9749,88819.0
2019-03-22 12:35:00,48.24,48.25,48.15,48.17,51356.0,36.9672,36.9749,36.8983,36.9136,51356.0
2019-03-22 12:40:00,48.18,48.18,48.08,48.11,60599.0,36.9213,36.9213,36.8446,36.8676,60599.0
2019-03-22 12:45:00,48.11,48.16,48.1,48.13,87598.0,36.8676,36.9059,36.86,36.8829,87598.0
2019-03-22 12:50:00,48.13,48.26,48.1,48.26,72239.0,36.8829,36.9826,36.86,36.9826,72239.0
2019-03-22 12:55:00,48.25,48.28,48.18,48.28,36736.0,36.9749,36.9979,36.9213,36.9979,36736.0
2019-03-22 13:00:00,48.28,48.38,48.25,48.35,30122.0,36.9979,37.0745,36.9749,37.0515,30122.0
2019-03-22 13:05:00,48.34,48.41,48.34,48.4,31422.0,37.0439,37.0975,37.0439,37.0899,31422.0
2019-03-22 13:10:00,48.4,48.42,48.33,48.36,29128.0,37.0899,37.1052,37.0362,37.0592,29128.0
2019-03-22 13:15:00,48.37,48.39,48.34,48.35,28283.0,37.0669,37.0822,37.0439,37.0515,28283.0
2019-03-22 13:20:00,48.34,48.36,48.27,48.3,43745.0,37.0439,37.0592,36.9902,37.0132,43745.0
2019-03-22 13:25:00,48.3,48.33,48.25,48.27,47754.0,37.0132,37.0362,36.9749,36.9902,47754.0
2019-03-22 13:30:00,48.26,48.34,48.25,48.29,70808.0,36.9826,37.0439,36.9749,37.0056,70808.0
2019-03-22 13:35:00,48.29,48.29,48.22,48.26,52762.0,37.0056,37.0056,36.9519,36.9826,52762.0
2019-03-22 13:40:00,48.27,48.3,48.25,48.28,55473.0,36.9902,37.0132,36.9749,36.9979,55473.0
2019-03-22 13:45:00,48.29,48.3,48.23,48.25,37276.0,37.0056,37.0132,36.9596,36.9749,37276.0
2019-03-22 13:50:00,48.25,48.27,48.21,48.24,65764.0,36.9749,36.9902,36.9443,36.9672,65764.0
2019-03-22 13:55:00,48.25,48.26,48.2,48.21,31484.0,36.9749,36.9826,36.9366,36.9443,31484.0
2019-03-22 14:00:00,48.22,48.44,48.21,48.44,107208.0,36.9519,37.1205,36.9443,37.1205,107208.0
2019-03-22 14:05:00,48.45,48.55,48.45,48.53,45489.0,37.1282,37.2048,37.1282,37.1895,45489.0
2019-03-22 14:10:00,48.52,48.59,48.5,48.57,38339.0,37.1818,37.2355,37.1665,37.2201,38339.0
2019-03-22 14:15:00,48.57,48.64,48.56,48.58,57074.0,37.2201,37.2738,37.2125,37.2278,57074.0
2019-03-22 14:20:00,48.57,48.66,48.56,48.65,57424.0,37.2201,37.2891,37.2125,37.2814,57424.0
2019-03-22 14:25:00,48.64,48.64,48.56,48.56,60455.0,37.2738,37.2738,37.2125,37.2125,60455.0
2019-03-22 14:30:00,48.56,48.59,48.45,48.46,78662.0,37.2125,37.2355,37.1282,37.1358,78662.0
2019-03-22 14:35:00,48.46,48.52,48.44,48.49,45559.0,37.1358,37.1818,37.1205,37.1588,45559.0
2019-03-22 14:40:00,48.48,48.59,48.47,48.57,71431.0,37.1512,37.2355,37.1435,37.2201,71431.0
2019-03-22 14:45:00,48.57,48.58,48.52,48.56,34997.0,37.2201,37.2278,37.1818,37.2125,34997.0
2019-03-22 14:50:00,48.56,48.65,48.54,48.59,59109.0,37.2125,37.2814,37.1971,37.2355,59109.0
2019-03-22 14:55:00,48.59,48.66,48.58,48.63,42438.0,37.2355,37.2891,37.2278,37.2661,42438.0
2019-03-22 15:00:00,48.63,48.69,48.58,48.59,83791.0,37.2661,37.3121,37.2278,37.2355,83791.0
2019-03-22 15:05:00,48.59,48.64,48.58,48.59,39955.0,37.2355,37.2738,37.2278,37.2355,39955.0
2019-03-22 15:10:00,48.59,48.59,48.46,48.48,67742.0,37.2355,37.2355,37.1358,37.1512,67742.0
2019-03-22 15:15:00,48.48,48.53,48.43,48.46,57555.0,37.1512,37.1895,37.1128,37.1358,57555.0
2019-03-22 15:20:00,48.46,48.52,48.43,48.51,53742.0,37.1358,37.1818,37.1128,37.1741,53742.0
2019-03-22 15:25:00,48.5,48.51,48.43,48.43,112315.0,37.1665,37.1741,37.1128,37.1128,112315.0
2019-03-22 15:30:00,48.43,48.44,48.34,48.35,155302.0,37.1128,37.1205,37.0439,37.0515,155302.0
2019-03-22 15:35:00,48.35,48.41,48.34,48.36,84253.0,37.0515,37.0975,37.0439,37.0592,84253.0
2019-03-22 15:40:00,48.36,48.38,48.3,48.33,129241.0,37.0592,37.0745,37.0132,37.0362,129241.0
2019-03-22 15:45:00,48.33,48.41,48.31,48.34,226435.0,37.0362,37.0975,37.0209,37.0439,226435.0
2019-03-22 15:50:00,48.35,48.35,48.26,48.3,193814.0,37.0515,37.0515,36.9826,37.0132,193814.0
2019-03-22 15:55:00,48.3,48.35,48.28,48.3,642912.0,37.0132,37.0515,36.9979,37.0132,642912.0
2019-03-25 09:30:00,48.4,48.79,48.31,48.78,138880.0,37.0899,37.3887,37.0209,37.3811,138880.0
2019-03-25 09:35:00,48.78,48.8,48.61,48.65,93190.0,37.3811,37.3964,37.2508,37.2814,93190.0
2019-03-25 09:40:00,48.65,48.65,48.51,48.55,148290.0,37.2814,37.2814,37.1741,37.2048,148290.0
2019-03-25 09:45:00,48.55,48.56,48.39,48.39,80132.0,37.2048,37.2125,37.0822,37.0822,80132.0
2019-03-25 09:50:00,48.39,48.45,48.32,48.33,71902.0,37.0822,37.1282,37.0285,37.0362,71902.0
2019-03-25 09:55:00,48.32,48.36,48.23,48.23,93312.0,37.0285,37.0592,36.9596,36.9596,93312.0
2019-03-25 10:00:00,48.22,48.24,48.06,48.11,100696.0,36.9519,36.9672,36.8293,36.8676,100696.0
2019-03-25 10:05:00,48.11,48.25,48.11,48.14,50364.0,36.8676,36.9749,36.8676,36.8906,50364.0
2019-03-25 10:10:00,48.13,48.13,48.04,48.11,47795.0,36.8829,36.8829,36.814,36.8676,47795.0
2019-03-25 10:15:00,48.11,48.17,48.0,48.02,65135.0,36.8676,36.9136,36.7833,36.7987,65135.0
2019-03-25 10:20:00,48.02,48.09,48.01,48.08,43439.0,36.7987,36.8523,36.791,36.8446,43439.0
2019-03-25 10:25:00,48.09,48.16,48.05,48.15,76926.0,36.8523,36.9059,36.8216,36.8983,76926.0
2019-03-25 10:30:00,48.14,48.23,48.12,48.2,58157.0,36.8906,36.9596,36.8753,36.9366,58157.0
2019-03-25 10:35:00,48.2,48.3,48.2,48.28,49073.0,36.9366,37.0132,36.9366,36.9979,49073.0
2019-03-25 10:40:00,48.29,48.37,48.26,48.27,48771.0,37.0056,37.0669,36.9826,36.9902,48771.0
2019-03-25 10:45:00,48.27,48.29,48.19,48.26,75657.0,36.9902,37.0056,36.9289,36.9826,75657.0
2019-03-25 10:50:00,48.27,48.4,48.26,48.35,65506.0,36.9902,37.0899,36.9826,37.0515,65506.0
2019-03-25 10:55:00,48.35,48.41,48.29,48.32,49986.0,37.0515,37.0975,37.0056,37.0285,49986.0
2019-03-25 11:00:00,48.33,48.37,48.28,48.35,71596.0,37.0362,37.0669,36.9979,37.0515,71596.0
2019-03-25 11:05:00,48.35,48.43,48.33,48.38,60106.0,37.0515,37.1128,37.0362,37.0745,60106.0
2019-03-25 11:10:00,48.39,48.46,48.31,48.43,77462.0,37.0822,37.1358,37.0209,37.1128,77462.0
2019-03-25 11:15:00,48.43,48.54,48.42,48.53,65773.0,37.1128,37.1971,37.1052,37.1895,65773.0
2019-03-25 11:20:00,48.54,48.56,48.42,48.43,64681.0,37.1971,37.2125,37.1052,37.1128,64681.0
2019-03-25 11:25:00,48.43,48.53,48.4,48.51,77234.0,37.1128,37.1895,37.0899,37.1741,77234.0
2019-03-25 11:30:00,48.51,48.53,48.38,48.38,64038.0,37.1741,37.1895,37.0745,37.0745,64038.0
2019-03-25 11:35:00,48.38,48.38,48.3,48.34,111145.0,37.0745,37.0745,37.0132,37.0439,111145.0
2019-03-25 11:40:00,48.35,48.36,48.29,48.29,97005.0,37.0515,37.0592,37.0056,37.0056,97005.0
2019-03-25 11:45:00,48.29,48.33,48.27,48.27,104162.0,37.0056,37.0362,36.9902,36.9902,104162.0
2019-03-25 11:50:00,48.27,48.27,48.24,48.27,37566.0,36.9902,36.9902,36.9672,36.9902,37566.0
2019-03-25 11:55:00,48.28,48.3,48.16,48.16,33749.0,36.9979,37.0132,36.9059,36.9059,33749.0
2019-03-25 12:00:00,48.17,48.19,48.14,48.19,64081.0,36.9136,36.9289,36.8906,36.9289,64081.0
2019-03-25 12:05:00,48.19,48.2,48.11,48.13,57481.0,36.9289,36.9366,36.8676,36.8829,57481.0
2019-03-25 12:10:00,48.12,48.18,48.11,48.13,35900.0,36.8753,36.9213,36.8676,36.8829,35900.0
2019-03-25 12:15:00,48.13,48.17,48.11,48.16,37263.0,36.8829,36.9136,36.8676,36.9059,37263.0
2019-03-25 12:20:00,48.17,48.19,48.11,48.12,36294.0,36.9136,36.9289,36.8676,36.8753,36294.0
2019-03-25 12:25:00,48.11,48.12,48.06,48.11,122846.0,36.8676,36.8753,36.8293,36.8676,122846.0
2019-03-25 12:30:00,48.09,48.12,48.02,48.04,83497.0,36.8523,36.8753,36.7987,36.814,83497.0
2019-03-25 12:35:00,48.03,48.04,47.99,48.0,43848.0,36.8063,36.814,36.7757,36.7833,43848.0
2019-03-25 12:40:00,48.0,48.02,47.93,47.97,37161.0,36.7833,36.7987,36.7297,36.7603,37161.0
2019-03-25 12:45:00,47.97,48.03,47.95,48.02,28795.0,36.7603,36.8063,36.745,36.7987,28795.0
2019-03-25 12:50:00,48.03,48.1,48.03,48.08,28891.0,36.8063,36.86,36.8063,36.8446,28891.0
2019-03-25 12:55:00,48.09,48.18,48.08,48.18,50353.0,36.8523,36.9213,36.8446,36.9213,50353.0
2019-03-25 13:00:00,48.18,48.18,48.07,48.08,49504.0,36.9213,36.9213,36.837,36.8446,49504.0
2019-03-25 13:05:00,48.08,48.09,48.05,48.07,40241.0,36.8446,36.8523,36.8216,36.837,40241.0
2019-03-25 13:10:00,48.06,48.2,48.05,48.19,40985.0,36.8293,36.9366,36.8216,36.9289,40985.0
2019-03-25 13:15:00,48.18,48.19,48.12,48.15,43698.0,36.9213,36.9289,36.8753,36.8983,43698.0
2019-03-25 13:20:00,48.15,48.22,48.15,48.2,50040.0,36.8983,36.9519,36.8983,36.9366,50040.0
2019-03-25 13:25:00,48.21,48.24,48.15,48.19,28847.0,36.9443,36.9672,36.8983,36.9289,28847.0
2019-03-25 13:30:00,48.19,48.21,48.14,48.21,37631.0,36.9289,36.9443,36.8906,36.9443,37631.0
2019-03-25 13:35:00,48.22,48.27,48.22,48.24,32101.0,36.9519,36.9902,36.9519,36.9672,32101.0
2019-03-25 13:40:00,48.24,48.25,48.19,48.21,45687.0,36.9672,36.9749,36.9289,36.9443,45687.0
2019-03-25 13:45:00,48.2,48.2,48.08,48.09,65221.0,36.9366,36.9366,36.8446,36.8523,65221.0
2019-03-25 13:50:00,48.09,48.11,48.02,48.03,45453.0,36.8523,36.8676,36.7987,36.8063,45453.0
2019-03-25 13:55:00,48.03,48.07,48.02,48.04,37218.0,36.8063,36.837,36.7987,36.814,37218.0
2019-03-25 14:00:00,48.05,48.06,47.99,48.01,38146.0,36.8216,36.8293,36.7757,36.791,38146.0
2019-03-25 14:05:00,48.02,48.02,47.97,48.0,48703.0,36.7987,36.7987,36.7603,36.7833,48703.0
2019-03-25 14:10:00,48.0,48.02,47.94,47.97,90745.0,36.7833,36.7987,36.7373,36.7603,90745.0
2019-03-25 14:15:00,47.97,48.01,47.92,47.92,116469.0,36.7603,36.791,36.722,36.722,116469.0
2019-03-25 14:20:00,47.93,47.94,47.84,47.86,51720.0,36.7297,36.7373,36.6607,36.676,51720.0
2019-03-25 14:25:00,47.86,47.88,47.82,47.88,43896.0,36.676,36.6914,36.6454,36.6914,43896.0
2019-03-25 14:30:00,47.89,48.02,47.88,47.99,35247.0,36.699,36.7987,36.6914,36.7757,35247.0
2019-03-25 14:35:00,48.0,48.0,47.96,47.99,18677.0,36.7833,36.7833,36.7527,36.7757,18677.0
2019-03-25 14:40:00,47.99,48.06,47.97,48.05,26932.0,36.7757,36.8293,36.7603,36.8216,26932.0
2019-03-25 14:45:00,48.04,48.05,48.0,48.03,32433.0,36.814,36.8216,36.7833,36.8063,32433.0
2019-03-25 14:50:00,48.04,48.05,47.98,48.02,42867.0,36.814,36.8216,36.768,36.7987,42867.0
2019-03-25 14:55:00,48.02,48.11,48.01,48.08,63520.0,36.7987,36.8676,36.791,36.8446,63520.0
2019-03-25 15:00:00,48.08,48.15,48.07,48.1,59452.0,36.8446,36.8983,36.837,36.86,59452.0
2019-03-25 15:05:00,48.09,48.12,48.07,48.08,59247.0,36.8523,36.8753,36.837,36.8446,59247.0
2019-03-25 15:10:00,48.08,48.18,48.08,48.17,69420.0,36.8446,36.9213,36.8446,36.9136,69420.0
2019-03-25 15:15:00,48.17,48.2,48.09,48.09,54008.0,36.9136,36.9366,36.8523,36.8523,54008.0
2019-03-25 15:20:00,48.09,48.22,48.07,48.18,52539.0,36.8523,36.9519,36.837,36.9213,52539.0
2019-03-25 15:25:00,48.19,48.2,48.11,48.12,82109.0,36.9289,36.9366,36.8676,36.8753,82109.0
2019-03-25 15:30:00,48.11,48.16,48.08,48.09,70718.0,36.8676,36.9059,36.8446,36.8523,70718.0
2019-03-25 15:35:00,48.09,48.12,48.06,48.07,52813.0,36.8523,36.8753,36.8293,36.837,52813.0
2019-03-25 15:40:00,48.07,48.11,48.06,48.08,83975.0,36.837,36.8676,36.8293,36.8446,83975.0
2019-03-25 15:45:00,48.09,48.15,48.02,48.05,139179.0,36.8523,36.8983,36.7987,36.8216,139179.0
2019-03-25 15:50:00,48.05,48.08,48.02,48.08,125372.0,36.8216,36.8446,36.7987,36.8446,125372.0
2019-03-25 15:55:00,48.08,48.18,48.04,48.1,428110.0,36.8446,36.9213,36.814,36.86,428110.0
2019-03-26 09:30:00,48.31,48.81,48.31,48.76,127267.0,37.0209,37.404,37.0209,37.3657,127267.0
2019-03-26 09:35:00,48.75,48.87,48.71,48.71,76307.0,37.3581,37.45,37.3274,37.3274,76307.0
2019-03-26 09:40:00,48.71,48.71,48.46,48.55,122686.0,37.3274,37.3274,37.1358,37.2048,122686.0
2019-03-26 09:45:00,48.55,48.61,48.46,48.46,64908.0,37.2048,37.2508,37.1358,37.1358,64908.0
2019-03-26 09:50:00,48.46,48.5,48.31,48.49,98751.0,37.1358,37.1665,37.0209,37.1588,98751.0
2019-03-26 09:55:00,48.48,48.54,48.39,48.53,195339.0,37.1512,37.1971,37.0822,37.1895,195339.0
2019-03-26 10:00:00,48.51,48.54,48.42,48.43,65020.0,37.1741,37.1971,37.1052,37.1128,65020.0
2019-03-26 10:05:00,48.43,48.46,48.38,48.42,71633.0,37.1128,37.1358,37.0745,37.1052,71633.0
2019-03-26 10:10:00,48.43,48.47,48.36,48.45,69492.0,37.1128,37.1435,37.0592,37.1282,69492.0
2019-03-26 10:15:00,48.45,48.55,48.42,48.55,60278.0,37.1282,37.2048,37.1052,37.2048,60278.0
2019-03-26 10:20:00,48.56,48.56,48.42,48.46,171498.0,37.2125,37.2125,37.1052,37.1358,171498.0
2019-03-26 10:25:00,48.46,48.49,48.39,48.4,90304.0,37.1358,37.1588,37.0822,37.0899,90304.0
2019-03-26 10:30:00,48.4,48.42,48.31,48.31,65376.0,37.0899,37.1052,37.0209,37.0209,65376.0
2019-03-26 10:35:00,48.31,48.35,48.29,48.33,38055.0,37.0209,37.0515,37.0056,37.0362,38055.0
2019-03-26 10:40:00,48.33,48.35,48.27,48.3,49094.0,37.0362,37.0515,36.9902,37.0132,49094.0
2019-03-26 10:45:00,48.3,48.32,48.26,48.31,99091.0,37.0132,37.0285,36.9826,37.0209,99091.0
2019-03-26 10:50:00,48.31,48.41,48.31,48.38,91861.0,37.0209,37.0975,37.0209,37.0745,91861.0
2019-03-26 10:55:00,48.38,48.41,48.35,48.41,50289.0,37.0745,37.0975,37.0515,37.0975,50289.0
2019-03-26 11:00:00,48.41,48.44,48.32,48.33,75916.0,37.0975,37.1205,37.0285,37.0362,75916.0
2019-03-26 11:05:00,48.33,48.34,48.23,48.25,40682.0,37.0362,37.0439,36.9596,36.9749,40682.0
2019-03-26 11:10:00,48.24,48.25,48.18,48.2,53596.0,36.9672,36.9749,36.9213,36.9366,53596.0
2019-03-26 11:15:00,48.21,48.28,48.17,48.2,66716.0,36.9443,36.9979,36.9136,36.9366,66716.0
2019-03-26 11:20:00,48.2,48.26,48.16,48.2,53720.0,36.9366,36.9826,36.9059,36.9366,53720.0
2019-03-26 11:25:00,48.21,48.25,48.19,48.23,47939.0,36.9443,36.9749,36.9289,36.9596,47939.0
2019-03-26 11:30:00,48.23,48.24,48.15,48.19,42185.0,36.9596,36.9672,36.8983,36.9289,42185.0
2019-03-26 11:35:00,48.2,48.31,48.19,48.31,45846.0,36.9366,37.0209,36.9289,37.0209,45846.0
2019-03-26 11:40:00,48.31,48.36,48.28,48.29,38926.0,37.0209,37.0592,36.9979,37.0056,38926.0
2019-03-26 11:45:00,48.29,48.3,48.23,48.29,61750.0,37.0056,37.0132,36.9596,37.0056,61750.0
2019-03-26 11:50:00,48.29,48.31,48.22,48.27,39654.0,37.0056,37.0209,36.9519,36.9902,39654.0
2019-03-26 11:55:00,48.26,48.3,48.25,48.28,49949.0,36.9826,37.0132,36.9749,36.9979,49949.0
2019-03-26 12:00:00,48.28,48.32,48.24,48.26,45178.0,36.9979,37.0285,36.9672,36.9826,45178.0
2019-03-26 12:05:00,48.26,48.3,48.2,48.24,64311.0,36.9826,37.0132,36.9366,36.9672,64311.0
2019-03-26 12:10:00,48.24,48.3,48.23,48.29,30707.0,36.9672,37.0132,36.9596,37.0056,30707.0
2019-03-26 12:15:00,48.29,48.35,48.26,48.35,34511.0,37.0056,37.0515,36.9826,37.0515,34511.0
2019-03-26 12:20:00,48.36,48.37,48.25,48.27,31341.0,37.0592,37.0669,36.9749,36.9902,31341.0
2019-03-26 12:25:00,48.26,48.28,48.21,48.25,47968.0,36.9826,36.9979,36.9443,36.9749,47968.0
2019-03-26 12:30:00,48.25,48.26,48.17,48.18,52496.0,36.9749,36.9826,36.9136,36.9213,52496.0
2019-03-26 12:35:00,48.17,48.24,48.17,48.23,47292.0,36.9136,36.9672,36.9136,36.9596,47292.0
2019-03-26 12:40:00,48.23,48.24,48.17,48.2,36273.0,36.9596,36.9672,36.9136,36.9366,36273.0
2019-03-26 12:45:00,48.21,48.21,48.16,48.18,22142.0,36.9443,36.9443,36.9059,36.9213,22142.0
2019-03-26 12:50:00,48.19,48.28,48.18,48.27,36507.0,36.9289,36.9979,36.9213,36.9902,36507.0
2019-03-26 12:55:00,48.27,48.27,48.19,48.24,40066.0,36.9902,36.9902,36.9289,36.9672,40066.0
2019-03-26 13:00:00,48.24,48.27,48.2,48.21,62214.0,36.9672,36.9902,36.9366,36.9443,62214.0
2019-03-26 13:05:00,48.22,48.24,48.19,48.2,40758.0,36.9519,36.9672,36.9289,36.9366,40758.0
2019-03-26 13:10:00,48.2,48.26,48.2,48.26,71153.0,36.9366,36.9826,36.9366,36.9826,71153.0
2019-03-26 13:15:00,48.26,48.27,48.23,48.25,38789.0,36.9826,36.9902,36.9596,36.9749,38789.0
2019-03-26 13:20:00,48.24,48.27,48.23,48.26,54449.0,36.9672,36.9902,36.9596,36.9826,54449.0
2019-03-26 13:25:00,48.25,48.26,48.21,48.22,20067.0,36.9749,36.9826,36.9443,36.9519,20067.0
2019-03-26 13:30:00,48.22,48.24,48.19,48.23,31624.0,36.9519,36.9672,36.9289,36.9596,31624.0
2019-03-26 13:35:00,48.23,48.23,48.18,48.21,22209.0,36.9596,36.9596,36.9213,36.9443,22209.0
2019-03-26 13:40:00,48.21,48.26,48.21,48.25,25477.0,36.9443,36.9826,36.9443,36.9749,25477.0
2019-03-26 13:45:00,48.26,48.3,48.25,48.3,28642.0,36.9826,37.0132,36.9749,37.0132,28642.0
2019-03-26 13:50:00,48.3,48.31,48.26,48.28,41056.0,37.0132,37.0209,36.9826,36.9979,41056.0
2019-03-26 13:55:00,48.28,48.29,48.18,48.18,46351.0,36.9979,37.0056,36.9213,36.9213,46351.0
2019-03-26 14:00:00,48.19,48.21,48.16,48.18,28991.0,36.9289,36.9443,36.9059,36.9213,28991.0
2019-03-26 14:05:00,48.18,48.22,48.18,48.18,30555.0,36.9213,36.9519,36.9213,36.9213,30555.0
2019-03-26 14:10:00,48.18,48.19,48.13,48.16,72264.0,36.9213,36.9289,36.8829,36.9059,72264.0
2019-03-26 14:15:00,48.17,48.24,48.16,48.22,108163.0,36.9136,36.9672,36.9059,36.9519,108163.0
2019-03-26 14:20:00,48.22,48.26,48.17,48.24,51652.0,36.9519,36.9826,36.9136,36.9672,51652.0
2019-03-26 14:25:00,48.24,48.26,48.2,48.25,46598.0,36.9672,36.9826,36.9366,36.9749,46598.0
2019-03-26 14:30:00,48.24,48.25,48.2,48.21,33273.0,36.9672,36.9749,36.9366,36.9443,33273.0
2019-03-26 14:35:00,48.21,48.3,48.2,48.27,40900.0,36.9443,37.0132,36.9366,36.9902,40900.0
2019-03-26 14:40:00,48.28,48.32,48.26,48.31,44135.0,36.9979,37.0285,36.9826,37.0209,44135.0
2019-03-26 14:45:00,48.31,48.31,48.28,48.3,32778.0,37.0209,37.0209,36.9979,37.0132,32778.0
2019-03-26 14:50:00,48.3,48.34,48.29,48.29,56892.0,37.0132,37.0439,37.0056,37.0056,56892.0
2019-03-26 14:55:00,48.29,48.4,48.29,48.39,82227.0,37.0056,37.0899,37.0056,37.0822,82227.0
2019-03-26 15:00:00,48.39,48.43,48.38,48.38,42845.0,37.0822,37.1128,37.0745,37.0745,42845.0
2019-03-26 15:05:00,48.38,48.42,48.35,48.39,53815.0,37.0745,37.1052,37.0515,37.0822,53815.0
2019-03-26 15:10:00,48.4,48.4,48.34,48.35,73480.0,37.0899,37.0899,37.0439,37.0515,73480.0
2019-03-26 15:15:00,48.35,48.38,48.32,48.34,150921.0,37.0515,37.0745,37.0285,37.0439,150921.0
2019-03-26 15:20:00,48.34,48.37,48.32,48.32,83539.0,37.0439,37.0669,37.0285,37.0285,83539.0
2019-03-26 15:25:00,48.32,48.34,48.29,48.3,82005.0,37.0285,37.0439,37.0056,37.0132,82005.0
2019-03-26 15:30:00,48.3,48.34,48.29,48.31,345284.0,37.0132,37.0439,37.0056,37.0209,345284.0
2019-03-26 15:35:00,48.32,48.46,48.31,48.36,179114.0,37.0285,37.1358,37.0209,37.0592,179114.0
2019-03-26 15:40:00,48.37,48.38,48.31,48.32,165516.0,37.0669,37.0745,37.0209,37.0285,165516.0
2019-03-26 15:45:00,48.32,48.41,48.31,48.41,166717.0,37.0285,37.0975,37.0209,37.0975,166717.0
2019-03-26 15:50:00,48.41,48.5,48.38,48.48,187204.0,37.0975,37.1665,37.0745,37.1512,187204.0
2019-03-26 15:55:00,48.49,48.56,48.47,48.53,694418.0,37.1588,37.2125,37.1435,37.1895,694418.0
2019-03-27 09:30:00,48.35,48.35,48.17,48.2,175853.0,37.0515,37.0515,36.9136,36.9366,175853.0
2019-03-27 09:35:00,48.2,48.29,48.15,48.28,124917.0,36.9366,37.0056,36.8983,36.9979,124917.0
2019-03-27 09:40:00,48.27,48.43,48.25,48.27,53579.0,36.9902,37.1128,36.9749,36.9902,53579.0
2019-03-27 09:45:00,48.28,48.39,48.23,48.26,72164.0,36.9979,37.0822,36.9596,36.9826,72164.0
2019-03-27 09:50:00,48.25,48.25,48.07,48.13,102483.0,36.9749,36.9749,36.837,36.8829,102483.0
2019-03-27 09:55:00,48.12,48.18,48.06,48.1,128327.0,36.8753,36.9213,36.8293,36.86,128327.0
2019-03-27 10:00:00,48.1,48.12,48.05,48.09,74745.0,36.86,36.8753,36.8216,36.8523,74745.0
2019-03-27 10:05:00,48.09,48.11,48.02,48.11,90842.0,36.8523,36.8676,36.7987,36.8676,90842.0
2019-03-27 10:10:00,48.11,48.2,48.1,48.16,122931.0,36.8676,36.9366,36.86,36.9059,122931.0
2019-03-27 10:15:00,48.16,48.24,48.13,48.24,59889.0,36.9059,36.9672,36.8829,36.9672,59889.0
2019-03-27 10:20:00,48.24,48.32,48.22,48.3,107875.0,36.9672,37.0285,36.9519,37.0132,107875.0
2019-03-27 10:25:00,48.31,48.37,48.26,48.34,80372.0,37.0209,37.0669,36.9826,37.0439,80372.0
2019-03-27 10:30:00,48.34,48.38,48.29,48.29,27466.0,37.0439,37.0745,37.0056,37.0056,27466.0
2019-03-27 10:35:00,48.29,48.31,48.23,48.27,38372.0,37.0056,37.0209,36.9596,36.9902,38372.0
2019-03-27 10:40:00,48.27,48.3,48.18,48.24,36261.0,36.9902,37.0132,36.9213,36.9672,36261.0
2019-03-27 10:45:00,48.24,48.25,48.14,48.14,55808.0,36.9672,36.9749,36.8906,36.8906,55808.0
2019-03-27 10:50:00,48.14,48.14,48.05,48.1,42917.0,36.8906,36.8906,36.8216,36.86,42917.0
2019-03-27 10:55:00,48.09,48.17,48.09,48.16,30865.0,36.8523,36.9136,36.8523,36.9059,30865.0
2019-03-27 11:00:00,48.15,48.2,48.12,48.16,30986.0,36.8983,36.9366,36.8753,36.9059,30986.0
2019-03-27 11:05:00,48.15,48.29,48.14,48.28,57939.0,36.8983,37.0056,36.8906,36.9979,57939.0
2019-03-27 11:10:00,48.28,48.35,48.25,48.31,64921.0,36.9979,37.0515,36.9749,37.0209,64921.0
2019-03-27 11:15:00,48.3,48.33,48.24,48.26,47712.0,37.0132,37.0362,36.9672,36.9826,47712.0
2019-03-27 11:20:00,48.25,48.28,48.23,48.27,18319.0,36.9749,36.9979,36.9596,36.9902,18319.0
2019-03-27 11:25:00,48.26,48.3,48.15,48.16,25974.0,36.9826,37.0132,36.8983,36.9059,25974.0
2019-03-27 11:30:00,48.16,48.21,48.1,48.11,49769.0,36.9059,36.9443,36.86,36.8676,49769.0
2019-03-27 11:35:00,48.11,48.14,48.05,48.09,48465.0,36.8676,36.8906,36.8216,36.8523,48465.0
2019-03-27 11:40:00,48.1,48.11,48.02,48.04,34913.0,36.86,36.8676,36.7987,36.814,34913.0
2019-03-27 11:45:00,48.04,48.05,47.99,48.04,43025.0,36.814,36.8216,36.7757,36.814,43025.0
2019-03-27 11:50:00,48.03,48.06,47.98,48.05,36624.0,36.8063,36.8293,36.768,36.8216,36624.0
2019-03-27 11:55:00,48.06,48.11,48.04,48.08,20719.0,36.8293,36.8676,36.814,36.8446,20719.0
2019-03-27 12:00:00,48.08,48.14,48.02,48.14,39527.0,36.8446,36.8906,36.7987,36.8906,39527.0
2019-03-27 12:05:00,48.13,48.13,48.06,48.07,25066.0,36.8829,36.8829,36.8293,36.837,25066.0
2019-03-27 12:10:00,48.07,48.09,48.01,48.02,40198.0,36.837,36.8523,36.791,36.7987,40198.0
2019-03-27 12:15:00,48.03,48.03,47.96,48.0,43870.0,36.8063,36.8063,36.7527,36.7833,43870.0
2019-03-27 12:20:00,48.0,48.1,47.99,48.09,54877.0,36.7833,36.86,36.7757,36.8523,54877.0
2019-03-27 12:25:00,48.09,48.14,48.04,48.11,17259.0,36.8523,36.8906,36.814,36.8676,17259.0
2019-03-27 12:30:00,48.11,48.14,48.09,48.11,21605.0,36.8676,36.8906,36.8523,36.8676,21605.0
2019-03-27 12:35:00,48.11,48.15,48.08,48.13,17402.0,36.8676,36.8983,36.8446,36.8829,17402.0
2019-03-27 12:40:00,48.13,48.17,48.1,48.17,18536.0,36.8829,36.9136,36.86,36.9136,18536.0
2019-03-27 12:45:00,48.17,48.18,48.11,48.13,26188.0,36.9136,36.9213,36.8676,36.8829,26188.0
2019-03-27 12:50:00,48.14,48.18,48.12,48.16,26323.0,36.8906,36.9213,36.8753,36.9059,26323.0
2019-03-27 12:55:00,48.16,48.17,48.12,48.12,48916.0,36.9059,36.9136,36.8753,36.8753,48916.0
2019-03-27 13:00:00,48.12,48.17,48.12,48.13,48237.0,36.8753,36.9136,36.8753,36.8829,48237.0
2019-03-27 13:05:00,48.14,48.16,48.1,48.11,37256.0,36.8906,36.9059,36.86,36.8676,37256.0
2019-03-27 13:10:00,48.09,48.22,48.09,48.2,88718.0,36.8523,36.9519,36.8523,36.9366,88718.0
2019-03-27 13:15:00,48.2,48.25,48.18,48.22,54545.0,36.9366,36.9749,36.9213,36.9519,54545.0
2019-03-27 13:20:00,48.22,48.25,48.2,48.23,44217.0,36.9519,36.9749,36.9366,36.9596,44217.0
2019-03-27 13:25:00,48.23,48.28,48.22,48.27,46365.0,36.9596,36.9979,36.9519,36.9902,46365.0
2019-03-27 13:30:00,48.26,48.26,48.17,48.17,25486.0,36.9826,36.9826,36.9136,36.9136,25486.0
2019-03-27 13:35:00,48.17,48.18,48.14,48.16,25672.0,36.9136,36.9213,36.8906,36.9059,25672.0
2019-03-27 13:40:00,48.17,48.21,48.16,48.2,40313.0,36.9136,36.9443,36.9059,36.9366,40313.0
2019-03-27 13:45:00,48.21,48.22,48.17,48.17,25542.0,36.9443,36.9519,36.9136,36.9136,25542.0
2019-03-27 13:50:00,48.18,48.22,48.17,48.22,40026.0,36.9213,36.9519,36.9136,36.9519,40026.0
2019-03-27 13:55:00,48.23,48.24,48.19,48.21,43753.0,36.9596,36.9672,36.9289,36.9443,43753.0
2019-03-27 14:00:00,48.22,48.25,48.18,48.23,36950.0,36.9519,36.9749,36.9213,36.9596,36950.0
2019-03-27 14:05:00,48.24,48.25,48.2,48.24,45768.0,36.9672,36.9749,36.9366,36.9672,45768.0
2019-03-27 14:10:00,48.23,48.29,48.22,48.26,51948.0,36.9596,37.0056,36.9519,36.9826,51948.0
2019-03-27 14:15:00,48.25,48.27,48.23,48.24,38192.0,36.9749,36.9902,36.9596,36.9672,38192.0
2019-03-27 14:20:00,48.24,48.25,48.19,48.21,44942.0,36.9672,36.9749,36.9289,36.9443,44942.0
2019-03-27 14:25:00,48.21,48.25,48.19,48.24,68965.0,36.9443,36.9749,36.9289,36.9672,68965.0
2019-03-27 14:30:00,48.23,48.26,48.2,48.22,88247.0,36.9596,36.9826,36.9366,36.9519,88247.0
2019-03-27 14:35:00,48.23,48.25,48.16,48.16,48490.0,36.9596,36.9749,36.9059,36.9059,48490.0
2019-03-27 14:40:00,48.17,48.19,48.13,48.15,62959.0,36.9136,36.9289,36.8829,36.8983,62959.0
2019-03-27 14:45:00,48.15,48.19,48.14,48.16,49014.0,36.8983,36.9289,36.8906,36.9059,49014.0
2019-03-27 14:50:00,48.16,48.19,48.14,48.15,55834.0,36.9059,36.9289,36.8906,36.8983,55834.0
2019-03-27 14:55:00,48.15,48.17,48.11,48.14,63655.0,36.8983,36.9136,36.8676,36.8906,63655.0
2019-03-27 15:00:00,48.14,48.16,48.12,48.15,27597.0,36.8906,36.9059,36.8753,36.8983,27597.0
2019-03-27 15:05:00,48.16,48.19,48.14,48.16,65478.0,36.9059,36.9289,36.8906,36.9059,65478.0
2019-03-27 15:10:00,48.16,48.24,48.16,48.2,49174.0,36.9059,36.9672,36.9059,36.9366,49174.0
2019-03-27 15:15:00,48.2,48.21,48.16,48.21,44966.0,36.9366,36.9443,36.9059,36.9443,44966.0
2019-03-27 15:20:00,48.21,48.27,48.2,48.22,50547.0,36.9443,36.9902,36.9366,36.9519,50547.0
2019-03-27 15:25:00,48.21,48.26,48.2,48.25,56818.0,36.9443,36.9826,36.9366,36.9749,56818.0
2019-03-27 15:30:00,48.25,48.31,48.25,48.26,95424.0,36.9749,37.0209,36.9749,36.9826,95424.0
2019-03-27 15:35:00,48.26,48.27,48.21,48.23,91856.0,36.9826,36.9902,36.9443,36.9596,91856.0
2019-03-27 15:40:00,48.23,48.26,48.22,48.23,67538.0,36.9596,36.9826,36.9519,36.9596,67538.0
2019-03-27 15:45:00,48.23,48.28,48.22,48.27,188212.0,36.9596,36.9979,36.9519,36.9902,188212.0
2019-03-27 15:50:00,48.27,48.29,48.18,48.18,112001.0,36.9902,37.0056,36.9213,36.9213,112001.0
2019-03-27 15:55:00,48.18,48.18,48.1,48.13,306180.0,36.9213,36.9213,36.86,36.8829,306180.0
2019-03-28 09:30:00,48.01,48.29,47.9,48.12,134838.0,37.0743,37.2906,36.9894,37.1593,134838.0
2019-03-28 09:35:00,48.12,48.12,47.85,47.85,111659.0,37.1593,37.1593,36.9508,36.9508,111659.0
2019-03-28 09:40:00,47.86,48.01,47.78,48.01,87039.0,36.9585,37.0743,36.8967,37.0743,87039.0
2019-03-28 09:45:00,48.02,48.03,47.9,47.91,75412.0,37.0821,37.0898,36.9894,36.9971,75412.0
2019-03-28 09:50:00,47.91,47.91,47.81,47.84,135598.0,36.9971,36.9971,36.9199,36.9431,135598.0
2019-03-28 09:55:00,47.83,47.98,47.83,47.96,52218.0,36.9353,37.0512,36.9353,37.0357,52218.0
2019-03-28 10:00:00,47.96,47.96,47.87,47.95,79321.0,37.0357,37.0357,36.9662,37.028,79321.0
2019-03-28 10:05:00,47.94,47.95,47.87,47.93,45079.0,37.0203,37.028,36.9662,37.0126,45079.0
2019-03-28 10:10:00,47.93,47.96,47.9,47.95,51113.0,37.0126,37.0357,36.9894,37.028,51113.0
2019-03-28 10:15:00,47.94,47.97,47.91,47.95,58141.0,37.0203,37.0435,36.9971,37.028,58141.0
2019-03-28 10:20:00,47.95,48.01,47.95,47.97,37211.0,37.028,37.0743,37.028,37.0435,37211.0
2019-03-28 10:25:00,47.98,48.02,47.97,47.97,52482.0,37.0512,37.0821,37.0435,37.0435,52482.0
2019-03-28 10:30:00,47.98,48.06,47.95,48.0,37369.0,37.0512,37.113,37.028,37.0666,37369.0
2019-03-28 10:35:00,48.01,48.08,48.0,48.04,47803.0,37.0743,37.1284,37.0666,37.0975,47803.0
2019-03-28 10:40:00,48.04,48.12,48.03,48.11,43941.0,37.0975,37.1593,37.0898,37.1516,43941.0
2019-03-28 10:45:00,48.11,48.13,48.04,48.1,46167.0,37.1516,37.167,37.0975,37.1438,46167.0
2019-03-28 10:50:00,48.1,48.12,48.05,48.05,60315.0,37.1438,37.1593,37.1052,37.1052,60315.0
2019-03-28 10:55:00,48.05,48.16,48.03,48.09,65880.0,37.1052,37.1902,37.0898,37.1361,65880.0
2019-03-28 11:00:00,48.09,48.1,47.95,47.95,77824.0,37.1361,37.1438,37.028,37.028,77824.0
2019-03-28 11:05:00,47.95,47.97,47.9,47.91,203235.0,37.028,37.0435,36.9894,36.9971,203235.0
2019-03-28 11:10:00,47.91,47.99,47.9,47.96,38187.0,36.9971,37.0589,36.9894,37.0357,38187.0
2019-03-28 11:15:00,47.96,47.96,47.88,47.89,28068.0,37.0357,37.0357,36.974,36.9817,28068.0
2019-03-28 11:20:00,47.88,47.9,47.82,47.9,100072.0,36.974,36.9894,36.9276,36.9894,100072.0
2019-03-28 11:25:00,47.89,47.9,47.8,47.81,28161.0,36.9817,36.9894,36.9122,36.9199,28161.0
2019-03-28 11:30:00,47.8,47.85,47.78,47.83,34506.0,36.9122,36.9508,36.8967,36.9353,34506.0
2019-03-28 11:35:00,47.83,47.83,47.73,47.73,47495.0,36.9353,36.9353,36.8581,36.8581,47495.0
2019-03-28 11:40:00,47.73,47.74,47.67,47.73,64903.0,36.8581,36.8658,36.8118,36.8581,64903.0
2019-03-28 11:45:00,47.72,47.81,47.7,47.8,48921.0,36.8504,36.9199,36.835,36.9122,48921.0
2019-03-28 11:50:00,47.8,47.83,47.7,47.73,40592.0,36.9122,36.9353,36.835,36.8581,40592.0
2019-03-28 11:55:00,47.74,47.78,47.69,47.78,36093.0,36.8658,36.8967,36.8272,36.8967,36093.0
2019-03-28 12:00:00,47.78,47.78,47.69,47.7,47019.0,36.8967,36.8967,36.8272,36.835,47019.0
2019-03-28 12:05:00,47.7,47.74,47.65,47.67,34212.0,36.835,36.8658,36.7963,36.8118,34212.0
2019-03-28 12:10:00,47.67,47.68,47.58,47.59,32385.0,36.8118,36.8195,36.7423,36.75,32385.0
2019-03-28 12:15:00,47.59,47.62,47.56,47.6,41719.0,36.75,36.7732,36.7269,36.7577,41719.0
2019-03-28 12:20:00,47.6,47.67,47.6,47.66,28045.0,36.7577,36.8118,36.7577,36.8041,28045.0
2019-03-28 12:25:00,47.65,47.69,47.61,47.68,26498.0,36.7963,36.8272,36.7655,36.8195,26498.0
2019-03-28 12:30:00,47.69,47.71,47.65,47.67,41823.0,36.8272,36.8427,36.7963,36.8118,41823.0
2019-03-28 12:35:00,47.67,47.71,47.64,47.71,29320.0,36.8118,36.8427,36.7886,36.8427,29320.0
2019-03-28 12:40:00,47.71,47.72,47.67,47.69,29898.0,36.8427,36.8504,36.8118,36.8272,29898.0
2019-03-28 12:45:00,47.7,47.72,47.67,47.71,25129.0,36.835,36.8504,36.8118,36.8427,25129.0
2019-03-28 12:50:00,47.71,47.79,47.7,47.78,33117.0,36.8427,36.9045,36.835,36.8967,33117.0
2019-03-28 12:55:00,47.79,47.82,47.78,47.8,33788.0,36.9045,36.9276,36.8967,36.9122,33788.0
2019-03-28 13:00:00,47.8,47.82,47.77,47.78,30932.0,36.9122,36.9276,36.889,36.8967,30932.0
2019-03-28 13:05:00,47.77,47.78,47.75,47.76,26702.0,36.889,36.8967,36.8736,36.8813,26702.0
2019-03-28 13:10:00,47.76,47.82,47.75,47.81,38490.0,36.8813,36.9276,36.8736,36.9199,38490.0
2019-03-28 13:15:00,47.81,47.83,47.78,47.81,25270.0,36.9199,36.9353,36.8967,36.9199,25270.0
2019-03-28 13:20:00,47.81,47.88,47.81,47.86,15881.0,36.9199,36.974,36.9199,36.9585,15881.0
2019-03-28 13:25:00,47.85,47.86,47.82,47.86,21829.0,36.9508,36.9585,36.9276,36.9585,21829.0
2019-03-28 13:30:00,47.85,47.86,47.84,47.84,16477.0,36.9508,36.9585,36.9431,36.9431,16477.0
2019-03-28 13:35:00,47.84,47.85,47.8,47.81,25327.0,36.9431,36.9508,36.9122,36.9199,25327.0
2019-03-28 13:40:00,47.82,47.82,47.79,47.8,14601.0,36.9276,36.9276,36.9045,36.9122,14601.0
2019-03-28 13:45:00,47.81,47.83,47.8,47.83,27107.0,36.9199,36.9353,36.9122,36.9353,27107.0
2019-03-28 13:50:00,47.83,47.88,47.82,47.88,40490.0,36.9353,36.974,36.9276,36.974,40490.0
2019-03-28 13:55:00,47.87,47.89,47.85,47.88,25222.0,36.9662,36.9817,36.9508,36.974,25222.0
2019-03-28 14:00:00,47.88,47.89,47.84,47.88,31117.0,36.974,36.9817,36.9431,36.974,31117.0
2019-03-28 14:05:00,47.87,47.9,47.85,47.85,26293.0,36.9662,36.9894,36.9508,36.9508,26293.0
2019-03-28 14:10:00,47.85,47.89,47.83,47.88,54943.0,36.9508,36.9817,36.9353,36.974,54943.0
2019-03-28 14:15:00,47.88,47.9,47.85,47.89,42167.0,36.974,36.9894,36.9508,36.9817,42167.0
2019-03-28 14:20:00,47.88,47.92,47.86,47.9,36634.0,36.974,37.0048,36.9585,36.9894,36634.0
2019-03-28 14:25:00,47.9,47.95,47.88,47.94,59762.0,36.9894,37.028,36.974,37.0203,59762.0
2019-03-28 14:30:00,47.93,47.93,47.86,47.87,48531.0,37.0126,37.0126,36.9585,36.9662,48531.0
2019-03-28 14:35:00,47.86,47.9,47.85,47.88,32902.0,36.9585,36.9894,36.9508,36.974,32902.0
2019-03-28 14:40:00,47.88,47.9,47.87,47.88,30570.0,36.974,36.9894,36.9662,36.974,30570.0
2019-03-28 14:45:00,47.88,47.89,47.83,47.84,37376.0,36.974,36.9817,36.9353,36.9431,37376.0
2019-03-28 14:50:00,47.84,47.88,47.83,47.86,33680.0,36.9431,36.974,36.9353,36.9585,33680.0
2019-03-28 14:55:00,47.85,47.92,47.84,47.9,65098.0,36.9508,37.0048,36.9431,36.9894,65098.0
2019-03-28 15:00:00,47.9,47.97,47.87,47.97,57094.0,36.9894,37.0435,36.9662,37.0435,57094.0
2019-03-28 15:05:00,47.97,47.98,47.92,47.93,44692.0,37.0435,37.0512,37.0048,37.0126,44692.0
2019-03-28 15:10:00,47.93,47.95,47.91,47.94,118255.0,37.0126,37.028,36.9971,37.0203,118255.0
2019-03-28 15:15:00,47.95,47.96,47.92,47.96,40777.0,37.028,37.0357,37.0048,37.0357,40777.0
2019-03-28 15:20:00,47.96,47.96,47.92,47.95,51088.0,37.0357,37.0357,37.0048,37.028,51088.0
2019-03-28 15:25:00,47.95,48.0,47.94,48.0,49857.0,37.028,37.0666,37.0203,37.0666,49857.0
2019-03-28 15:30:00,48.0,48.04,47.94,48.04,59705.0,37.0666,37.0975,37.0203,37.0975,59705.0
2019-03-28 15:35:00,48.03,48.04,48.0,48.03,83092.0,37.0898,37.0975,37.0666,37.0898,83092.0
2019-03-28 15:40:00,48.03,48.09,48.02,48.07,80743.0,37.0898,37.1361,37.0821,37.1207,80743.0
2019-03-28 15:45:00,48.08,48.08,47.99,47.99,75260.0,37.1284,37.1284,37.0589,37.0589,75260.0
2019-03-28 15:50:00,47.98,48.03,47.96,48.02,142794.0,37.0512,37.0898,37.0357,37.0821,142794.0
2019-03-28 15:55:00,48.03,48.07,48.01,48.04,258942.0,37.0898,37.1207,37.0743,37.0975,258942.0
2019-03-29 09:30:00,48.44,48.52,48.34,48.45,127345.0,37.4064,37.4682,37.3292,37.4141,127345.0
2019-03-29 09:35:00,48.44,48.44,48.07,48.09,85195.0,37.4064,37.4064,37.1207,37.1361,85195.0
2019-03-29 09:40:00,48.09,48.15,48.04,48.14,85951.0,37.1361,37.1825,37.0975,37.1747,85951.0
2019-03-29 09:45:00,48.14,48.31,48.13,48.28,70512.0,37.1747,37.306,37.167,37.2828,70512.0
2019-03-29 09:50:00,48.28,48.29,48.19,48.25,60290.0,37.2828,37.2906,37.2133,37.2597,60290.0
2019-03-29 09:55:00,48.25,48.36,48.25,48.31,43078.0,37.2597,37.3446,37.2597,37.306,43078.0
2019-03-29 10:00:00,48.31,48.34,48.23,48.3,77613.0,37.306,37.3292,37.2442,37.2983,77613.0
2019-03-29 10:05:00,48.3,48.36,48.26,48.3,65874.0,37.2983,37.3446,37.2674,37.2983,65874.0
2019-03-29 10:10:00,48.3,48.31,48.19,48.21,46349.0,37.2983,37.306,37.2133,37.2288,46349.0
2019-03-29 10:15:00,48.21,48.23,48.15,48.16,32324.0,37.2288,37.2442,37.1825,37.1902,32324.0
2019-03-29 10:20:00,48.16,48.16,48.08,48.09,38303.0,37.1902,37.1902,37.1284,37.1361,38303.0
2019-03-29 10:25:00,48.1,48.17,48.09,48.16,39977.0,37.1438,37.1979,37.1361,37.1902,39977.0
2019-03-29 10:30:00,48.17,48.2,48.17,48.18,33544.0,37.1979,37.2211,37.1979,37.2056,33544.0
2019-03-29 10:35:00,48.18,48.2,48.13,48.14,41985.0,37.2056,37.2211,37.167,37.1747,41985.0
2019-03-29 10:40:00,48.14,48.15,47.98,47.98,44212.0,37.1747,37.1825,37.0512,37.0512,44212.0
2019-03-29 10:45:00,47.99,48.08,47.98,48.03,33536.0,37.0589,37.1284,37.0512,37.0898,33536.0
2019-03-29 10:50:00,48.03,48.06,47.97,47.98,75893.0,37.0898,37.113,37.0435,37.0512,75893.0
2019-03-29 10:55:00,47.98,48.09,47.98,48.07,35132.0,37.0512,37.1361,37.0512,37.1207,35132.0
2019-03-29 11:00:00,48.08,48.21,48.08,48.18,61295.0,37.1284,37.2288,37.1284,37.2056,61295.0
2019-03-29 11:05:00,48.17,48.2,48.13,48.15,49886.0,37.1979,37.2211,37.167,37.1825,49886.0
2019-03-29 11:10:00,48.14,48.16,48.03,48.03,146293.0,37.1747,37.1902,37.0898,37.0898,146293.0
2019-03-29 11:15:00,48.03,48.08,47.99,48.0,39176.0,37.0898,37.1284,37.0589,37.0666,39176.0
2019-03-29 11:20:00,48.01,48.03,47.96,48.03,35162.0,37.0743,37.0898,37.0357,37.0898,35162.0
2019-03-29 11:25:00,48.03,48.05,47.98,48.04,59572.0,37.0898,37.1052,37.0512,37.0975,59572.0
2019-03-29 11:30:00,48.04,48.12,48.03,48.1,51078.0,37.0975,37.1593,37.0898,37.1438,51078.0
2019-03-29 11:35:00,48.1,48.18,48.08,48.18,47087.0,37.1438,37.2056,37.1284,37.2056,47087.0
2019-03-29 11:40:00,48.17,48.19,48.13,48.14,47315.0,37.1979,37.2133,37.167,37.1747,47315.0
2019-03-29 11:45:00,48.13,48.16,48.11,48.11,39040.0,37.167,37.1902,37.1516,37.1516,39040.0
2019-03-29 11:50:00,48.11,48.13,48.05,48.07,54589.0,37.1516,37.167,37.1052,37.1207,54589.0
2019-03-29 11:55:00,48.07,48.12,48.05,48.05,37961.0,37.1207,37.1593,37.1052,37.1052,37961.0
2019-03-29 12:00:00,48.05,48.05,47.99,48.01,49586.0,37.1052,37.1052,37.0589,37.0743,49586.0
2019-03-29 12:05:00,48.0,48.01,47.93,47.95,50355.0,37.0666,37.0743,37.0126,37.028,50355.0
2019-03-29 12:10:00,47.95,48.03,47.93,47.96,139708.0,37.028,37.0898,37.0126,37.0357,139708.0
2019-03-29 12:15:00,47.96,48.04,47.94,48.01,47204.0,37.0357,37.0975,37.0203,37.0743,47204.0
2019-03-29 12:20:00,48.02,48.06,48.01,48.05,35466.0,37.0821,37.113,37.0743,37.1052,35466.0
2019-03-29 12:25:00,48.05,48.11,48.04,48.08,47372.0,37.1052,37.1516,37.0975,37.1284,47372.0
2019-03-29 12:30:00,48.08,48.15,48.06,48.12,53543.0,37.1284,37.1825,37.113,37.1593,53543.0
2019-03-29 12:35:00,48.12,48.14,48.08,48.1,69923.0,37.1593,37.1747,37.1284,37.1438,69923.0
2019-03-29 12:40:00,48.1,48.14,48.07,48.09,73776.0,37.1438,37.1747,37.1207,37.1361,73776.0
2019-03-29 12:45:00,48.09,48.1,48.04,48.05,44880.0,37.1361,37.1438,37.0975,37.1052,44880.0
2019-03-29 12:50:00,48.04,48.07,48.0,48.05,33778.0,37.0975,37.1207,37.0666,37.1052,33778.0
2019-03-29 12:55:00,48.04,48.05,48.0,48.04,49995.0,37.0975,37.1052,37.0666,37.0975,49995.0
2019-03-29 13:00:00,48.03,48.05,48.0,48.04,45134.0,37.0898,37.1052,37.0666,37.0975,45134.0
2019-03-29 13:05:00,48.03,48.08,47.98,48.05,161667.0,37.0898,37.1284,37.0512,37.1052,161667.0
2019-03-29 13:10:00,48.05,48.05,47.99,47.99,43371.0,37.1052,37.1052,37.0589,37.0589,43371.0
2019-03-29 13:15:00,47.99,48.0,47.96,47.97,49866.0,37.0589,37.0666,37.0357,37.0435,49866.0
2019-03-29 13:20:00,47.96,48.0,47.94,47.98,56089.0,37.0357,37.0666,37.0203,37.0512,56089.0
2019-03-29 13:25:00,47.98,48.03,47.97,48.02,45144.0,37.0512,37.0898,37.0435,37.0821,45144.0
2019-03-29 13:30:00,48.02,48.04,48.0,48.01,45938.0,37.0821,37.0975,37.0666,37.0743,45938.0
2019-03-29 13:35:00,48.01,48.04,47.99,48.02,57611.0,37.0743,37.0975,37.0589,37.0821,57611.0
2019-03-29 13:40:00,48.02,48.09,48.01,48.08,39795.0,37.0821,37.1361,37.0743,37.1284,39795.0
2019-03-29 13:45:00,48.08,48.08,48.03,48.07,40526.0,37.1284,37.1284,37.0898,37.1207,40526.0
2019-03-29 13:50:00,48.07,48.1,48.05,48.09,38631.0,37.1207,37.1438,37.1052,37.1361,38631.0
2019-03-29 13:55:00,48.09,48.1,48.03,48.05,87405.0,37.1361,37.1438,37.0898,37.1052,87405.0
2019-03-29 14:00:00,48.04,48.04,47.97,47.98,68546.0,37.0975,37.0975,37.0435,37.0512,68546.0
2019-03-29 14:05:00,47.99,47.99,47.96,47.98,58219.0,37.0589,37.0589,37.0357,37.0512,58219.0
2019-03-29 14:10:00,47.99,48.03,47.98,48.03,73089.0,37.0589,37.0898,37.0512,37.0898,73089.0
2019-03-29 14:15:00,48.03,48.04,47.98,47.98,35725.0,37.0898,37.0975,37.0512,37.0512,35725.0
2019-03-29 14:20:00,47.98,47.99,47.95,47.98,61742.0,37.0512,37.0589,37.028,37.0512,61742.0
2019-03-29 14:25:00,47.97,48.01,47.95,47.95,68103.0,37.0435,37.0743,37.028,37.028,68103.0
2019-03-29 14:30:00,47.95,47.96,47.93,47.94,34346.0,37.028,37.0357,37.0126,37.0203,34346.0
2019-03-29 14:35:00,47.93,47.96,47.93,47.93,56867.0,37.0126,37.0357,37.0126,37.0126,56867.0
2019-03-29 14:40:00,47.93,47.95,47.91,47.91,79164.0,37.0126,37.028,36.9971,36.9971,79164.0
2019-03-29 14:45:00,47.91,47.97,47.87,47.97,64636.0,36.9971,37.0435,36.9662,37.0435,64636.0
2019-03-29 14:50:00,47.97,48.1,47.96,48.1,55601.0,37.0435,37.1438,37.0357,37.1438,55601.0
2019-03-29 14:55:00,48.1,48.11,48.07,48.08,63041.0,37.1438,37.1516,37.1207,37.1284,63041.0
2019-03-29 15:00:00,48.08,48.13,48.06,48.06,69607.0,37.1284,37.167,37.113,37.113,69607.0
2019-03-29 15:05:00,48.07,48.07,48.02,48.05,46804.0,37.1207,37.1207,37.0821,37.1052,46804.0
2019-03-29 15:10:00,48.04,48.06,47.97,47.98,107090.0,37.0975,37.113,37.0435,37.0512,107090.0
2019-03-29 15:15:00,47.98,48.09,47.98,48.09,60693.0,37.0512,37.1361,37.0512,37.1361,60693.0
2019-03-29 15:20:00,48.08,48.09,48.02,48.03,82475.0,37.1284,37.1361,37.0821,37.0898,82475.0
2019-03-29 15:25:00,48.03,48.04,47.99,48.0,76532.0,37.0898,37.0975,37.0589,37.0666,76532.0
2019-03-29 15:30:00,48.01,48.1,47.96,48.09,131772.0,37.0743,37.1438,37.0357,37.1361,131772.0
2019-03-29 15:35:00,48.09,48.13,48.06,48.13,103159.0,37.1361,37.167,37.113,37.167,103159.0
2019-03-29 15:40:00,48.13,48.13,48.06,48.12,164117.0,37.167,37.167,37.113,37.1593,164117.0
2019-03-29 15:45:00,48.12,48.16,48.09,48.12,215320.0,37.1593,37.1902,37.1361,37.1593,215320.0
2019-03-29 15:50:00,48.12,48.17,48.07,48.11,245116.0,37.1593,37.1979,37.1207,37.1516,245116.0
2019-03-29 15:55:00,48.11,48.23,48.07,48.17,727870.0,37.1516,37.2442,37.1207,37.1979,727870.0
2019-04-01 09:30:00,48.55,48.67,48.52,48.54,201948.0,37.4913,37.584,37.4682,37.4836,201948.0
2019-04-01 09:35:00,48.53,48.61,48.41,48.48,168677.0,37.4759,37.5377,37.3832,37.4373,168677.0
2019-04-01 09:40:00,48.48,48.64,48.48,48.6,73980.0,37.4373,37.5608,37.4373,37.53,73980.0
2019-04-01 09:45:00,48.61,48.61,48.31,48.35,323379.0,37.5377,37.5377,37.306,37.3369,323379.0
2019-04-01 09:50:00,48.36,48.54,48.3,48.48,144254.0,37.3446,37.4836,37.2983,37.4373,144254.0
2019-04-01 09:55:00,48.48,48.5,48.31,48.34,116388.0,37.4373,37.4527,37.306,37.3292,116388.0
2019-04-01 10:00:00,48.34,48.67,48.34,48.66,158227.0,37.3292,37.584,37.3292,37.5763,158227.0
2019-04-01 10:05:00,48.67,48.79,48.64,48.78,120528.0,37.584,37.6767,37.5608,37.669,120528.0
2019-04-01 10:10:00,48.77,48.81,48.69,48.7,187589.0,37.6612,37.6921,37.5995,37.6072,187589.0
2019-04-01 10:15:00,48.71,48.81,48.69,48.81,114497.0,37.6149,37.6921,37.5995,37.6921,114497.0
2019-04-01 10:20:00,48.81,48.85,48.77,48.8,105209.0,37.6921,37.723,37.6612,37.6844,105209.0
2019-04-01 10:25:00,48.8,48.91,48.79,48.88,92123.0,37.6844,37.7693,37.6767,37.7462,92123.0
2019-04-01 10:30:00,48.89,48.91,48.8,48.83,87706.0,37.7539,37.7693,37.6844,37.7076,87706.0
2019-04-01 10:35:00,48.83,48.88,48.8,48.84,73109.0,37.7076,37.7462,37.6844,37.7153,73109.0
2019-04-01 10:40:00,48.85,48.88,48.82,48.85,72046.0,37.723,37.7462,37.6998,37.723,72046.0
2019-04-01 10:45:00,48.85,48.89,48.82,48.85,108942.0,37.723,37.7539,37.6998,37.723,108942.0
2019-04-01 10:50:00,48.85,48.89,48.79,48.8,83331.0,37.723,37.7539,37.6767,37.6844,83331.0
2019-04-01 10:55:00,48.79,48.8,48.65,48.65,82862.0,37.6767,37.6844,37.5686,37.5686,82862.0
2019-04-01 11:00:00,48.66,48.71,48.63,48.66,59195.0,37.5763,37.6149,37.5531,37.5763,59195.0
2019-04-01 11:05:00,48.66,48.66,48.62,48.66,80427.0,37.5763,37.5763,37.5454,37.5763,80427.0
2019-04-01 11:10:00,48.66,48.74,48.66,48.7,78126.0,37.5763,37.6381,37.5763,37.6072,78126.0
2019-04-01 11:15:00,48.7,48.76,48.68,48.75,63370.0,37.6072,37.6535,37.5917,37.6458,63370.0
2019-04-01 11:20:00,48.75,48.81,48.73,48.8,59626.0,37.6458,37.6921,37.6303,37.6844,59626.0
2019-04-01 11:25:00,48.8,48.87,48.79,48.84,60913.0,37.6844,37.7385,37.6767,37.7153,60913.0
2019-04-01 11:30:00,48.84,48.84,48.75,48.81,39374.0,37.7153,37.7153,37.6458,37.6921,39374.0
2019-04-01 11:35:00,48.81,48.85,48.8,48.8,49524.0,37.6921,37.723,37.6844,37.6844,49524.0
2019-04-01 11:40:00,48.8,48.85,48.76,48.79,50527.0,37.6844,37.723,37.6535,37.6767,50527.0
2019-04-01 11:45:00,48.8,48.84,48.77,48.82,34642.0,37.6844,37.7153,37.6612,37.6998,34642.0
2019-04-01 11:50:00,48.82,48.91,48.82,48.9,30789.0,37.6998,37.7693,37.6998,37.7616,30789.0
2019-04-01 11:55:00,48.89,48.94,48.89,48.91,24438.0,37.7539,37.7925,37.7539,37.7693,24438.0
2019-04-01 12:00:00,48.91,48.94,48.86,48.89,67975.0,37.7693,37.7925,37.7307,37.7539,67975.0
2019-04-01 12:05:00,48.9,48.93,48.89,48.9,37715.0,37.7616,37.7848,37.7539,37.7616,37715.0
2019-04-01 12:10:00,48.9,48.97,48.89,48.92,32938.0,37.7616,37.8157,37.7539,37.7771,32938.0
2019-04-01 12:15:00,48.91,48.94,48.87,48.94,28701.0,37.7693,37.7925,37.7385,37.7925,28701.0
2019-04-01 12:20:00,48.94,48.95,48.91,48.94,49518.0,37.7925,37.8002,37.7693,37.7925,49518.0
2019-04-01 12:25:00,48.93,48.96,48.91,48.95,27289.0,37.7848,37.808,37.7693,37.8002,27289.0
2019-04-01 12:30:00,48.95,48.95,48.92,48.94,24253.0,37.8002,37.8002,37.7771,37.7925,24253.0
2019-04-01 12:35:00,48.94,48.94,48.89,48.92,29404.0,37.7925,37.7925,37.7539,37.7771,29404.0
2019-04-01 12:40:00,48.92,48.94,48.89,48.92,29395.0,37.7771,37.7925,37.7539,37.7771,29395.0
2019-04-01 12:45:00,48.92,48.98,48.92,48.94,27402.0,37.7771,37.8234,37.7771,37.7925,27402.0
2019-04-01 12:50:00,48.95,48.98,48.92,48.95,27307.0,37.8002,37.8234,37.7771,37.8002,27307.0
2019-04-01 12:55:00,48.96,48.99,48.93,48.98,29224.0,37.808,37.8311,37.7848,37.8234,29224.0
2019-04-01 13:00:00,48.98,49.01,48.95,49.01,28915.0,37.8234,37.8466,37.8002,37.8466,28915.0
2019-04-01 13:05:00,49.01,49.01,48.93,48.97,84007.0,37.8466,37.8466,37.7848,37.8157,84007.0
2019-04-01 13:10:00,48.97,48.97,48.88,48.89,54234.0,37.8157,37.8157,37.7462,37.7539,54234.0
2019-04-01 13:15:00,48.9,48.92,48.88,48.9,68215.0,37.7616,37.7771,37.7462,37.7616,68215.0
2019-04-01 13:20:00,48.9,48.9,48.86,48.89,56606.0,37.7616,37.7616,37.7307,37.7539,56606.0
2019-04-01 13:25:00,48.88,48.89,48.85,48.85,58853.0,37.7462,37.7539,37.723,37.723,58853.0
2019-04-01 13:30:00,48.85,48.9,48.83,48.88,81843.0,37.723,37.7616,37.7076,37.7462,81843.0
2019-04-01 13:35:00,48.88,48.93,48.88,48.91,87885.0,37.7462,37.7848,37.7462,37.7693,87885.0
2019-04-01 13:40:00,48.91,48.93,48.89,48.9,85999.0,37.7693,37.7848,37.7539,37.7616,85999.0
2019-04-01 13:45:00,48.89,48.97,48.89,48.92,54444.0,37.7539,37.8157,37.7539,37.7771,54444.0
2019-04-01 13:50:00,48.93,48.95,48.88,48.89,46168.0,37.7848,37.8002,37.7462,37.7539,46168.0
2019-04-01 13:55:00,48.89,48.91,48.87,48.9,51893.0,37.7539,37.7693,37.7385,37.7616,51893.0
2019-04-01 14:00:00,48.91,49.0,48.91,48.97,60382.0,37.7693,37.8388,37.7693,37.8157,60382.0
2019-04-01 14:05:00,48.99,49.05,48.98,49.04,41272.0,37.8311,37.8775,37.8234,37.8697,41272.0
2019-04-01 14:10:00,49.05,49.09,49.03,49.06,149043.0,37.8775,37.9083,37.862,37.8852,149043.0
2019-04-01 14:15:00,49.08,49.09,49.0,49.01,120123.0,37.9006,37.9083,37.8388,37.8466,120123.0
2019-04-01 14:20:00,49.01,49.01,48.96,48.99,67511.0,37.8466,37.8466,37.808,37.8311,67511.0
2019-04-01 14:25:00,48.99,49.01,48.96,48.97,119155.0,37.8311,37.8466,37.808,37.8157,119155.0
2019-04-01 14:30:00,48.97,48.99,48.87,48.91,186410.0,37.8157,37.8311,37.7385,37.7693,186410.0
2019-04-01 14:35:00,48.91,48.92,48.87,48.89,119001.0,37.7693,37.7771,37.7385,37.7539,119001.0
2019-04-01 14:40:00,48.89,48.94,48.87,48.92,111771.0,37.7539,37.7925,37.7385,37.7771,111771.0
2019-04-01 14:45:00,48.92,48.93,48.82,48.86,217507.0,37.7771,37.7848,37.6998,37.7307,217507.0
2019-04-01 14:50:00,48.85,48.92,48.8,48.87,228789.0,37.723,37.7771,37.6844,37.7385,228789.0
2019-04-01 14:55:00,48.87,48.93,48.85,48.87,92937.0,37.7385,37.7848,37.723,37.7385,92937.0
2019-04-01 15:00:00,48.86,48.87,48.82,48.83,96576.0,37.7307,37.7385,37.6998,37.7076,96576.0
2019-04-01 15:05:00,48.83,48.9,48.82,48.86,80600.0,37.7076,37.7616,37.6998,37.7307,80600.0
2019-04-01 15:10:00,48.86,48.9,48.84,48.88,139891.0,37.7307,37.7616,37.7153,37.7462,139891.0
2019-04-01 15:15:00,48.88,48.99,48.87,48.98,211420.0,37.7462,37.8311,37.7385,37.8234,211420.0
2019-04-01 15:20:00,48.98,49.02,48.96,49.0,109668.0,37.8234,37.8543,37.808,37.8388,109668.0
2019-04-01 15:25:00,49.0,49.03,48.95,49.03,129095.0,37.8388,37.862,37.8002,37.862,129095.0
2019-04-01 15:30:00,49.02,49.04,48.99,49.01,196606.0,37.8543,37.8697,37.8311,37.8466,196606.0
2019-04-01 15:35:00,49.01,49.04,48.99,49.01,114284.0,37.8466,37.8697,37.8311,37.8466,114284.0
2019-04-01 15:40:00,49.0,49.03,48.93,49.03,243491.0,37.8388,37.862,37.7848,37.862,243491.0
2019-04-01 15:45:00,49.03,49.11,48.99,49.11,161272.0,37.862,37.9238,37.8311,37.9238,161272.0
2019-04-01 15:50:00,49.1,49.11,49.05,49.11,218706.0,37.9161,37.9238,37.8775,37.9238,218706.0
2019-04-01 15:55:00,49.11,49.14,49.05,49.05,597298.0,37.9238,37.947,37.8775,37.8775,597298.0
2019-04-02 09:30:00,49.07,49.2,48.93,48.99,139676.0,37.8929,37.9933,37.7848,37.8311,139676.0
2019-04-02 09:35:00,48.96,49.0,48.81,48.95,178400.0,37.808,37.8388,37.6921,37.8002,178400.0
2019-04-02 09:40:00,48.95,49.05,48.85,49.02,63328.0,37.8002,37.8775,37.723,37.8543,63328.0
2019-04-02 09:45:00,49.03,49.19,49.01,49.12,83637.0,37.862,37.9856,37.8466,37.9315,83637.0
2019-04-02 09:50:00,49.12,49.16,49.06,49.15,78759.0,37.9315,37.9624,37.8852,37.9547,78759.0
2019-04-02 09:55:00,49.14,49.34,49.11,49.3,110837.0,37.947,38.1014,37.9238,38.0705,110837.0
2019-04-02 10:00:00,49.3,49.31,49.17,49.21,135737.0,38.0705,38.0782,37.9701,38.001,135737.0
2019-04-02 10:05:00,49.21,49.27,49.17,49.18,72896.0,38.001,38.0473,37.9701,37.9778,72896.0
2019-04-02 10:10:00,49.19,49.23,49.09,49.1,262759.0,37.9856,38.0165,37.9083,37.9161,262759.0
2019-04-02 10:15:00,49.1,49.16,49.04,49.1,135665.0,37.9161,37.9624,37.8697,37.9161,135665.0
2019-04-02 10:20:00,49.1,49.15,49.05,49.05,85332.0,37.9161,37.9547,37.8775,37.8775,85332.0
2019-04-02 10:25:00,49.06,49.1,49.02,49.08,57871.0,37.8852,37.9161,37.8543,37.9006,57871.0
2019-04-02 10:30:00,49.08,49.11,49.07,49.09,36490.0,37.9006,37.9238,37.8929,37.9083,36490.0
2019-04-02 10:35:00,49.09,49.13,49.02,49.04,62328.0,37.9083,37.9392,37.8543,37.8697,62328.0
2019-04-02 10:40:00,49.04,49.09,48.97,49.05,96534.0,37.8697,37.9083,37.8157,37.8775,96534.0
2019-04-02 10:45:00,49.05,49.11,49.04,49.08,158383.0,37.8775,37.9238,37.8697,37.9006,158383.0
2019-04-02 10:50:00,49.08,49.14,49.07,49.09,55801.0,37.9006,37.947,37.8929,37.9083,55801.0
2019-04-02 10:55:00,49.09,49.1,48.95,48.96,42244.0,37.9083,37.9161,37.8002,37.808,42244.0
2019-04-02 11:00:00,48.95,48.99,48.9,48.97,95229.0,37.8002,37.8311,37.7616,37.8157,95229.0
2019-04-02 11:05:00,48.96,49.01,48.91,48.94,126585.0,37.808,37.8466,37.7693,37.7925,126585.0
2019-04-02 11:10:00,48.94,48.96,48.87,48.96,62040.0,37.7925,37.808,37.7385,37.808,62040.0
2019-04-02 11:15:00,48.95,49.07,48.94,49.07,61752.0,37.8002,37.8929,37.7925,37.8929,61752.0
2019-04-02 11:20:00,49.07,49.15,49.05,49.15,64046.0,37.8929,37.9547,37.8775,37.9547,64046.0
2019-04-02 11:25:00,49.14,49.17,49.1,49.14,109893.0,37.947,37.9701,37.9161,37.947,109893.0
2019-04-02 11:30:00,49.13,49.16,49.11,49.11,59945.0,37.9392,37.9624,37.9238,37.9238,59945.0
2019-04-02 11:35:00,49.11,49.16,49.11,49.15,95567.0,37.9238,37.9624,37.9238,37.9547,95567.0
2019-04-02 11:40:00,49.16,49.23,49.15,49.23,49511.0,37.9624,38.0165,37.9547,38.0165,49511.0
2019-04-02 11:45:00,49.22,49.26,49.2,49.25,63861.0,38.0087,38.0396,37.9933,38.0319,63861.0
2019-04-02 11:50:00,49.25,49.32,49.25,49.3,36179.0,38.0319,38.086,38.0319,38.0705,36179.0
2019-04-02 11:55:00,49.31,49.31,49.26,49.27,51445.0,38.0782,38.0782,38.0396,38.0473,51445.0
2019-04-02 12:00:00,49.28,49.32,49.24,49.29,55914.0,38.0551,38.086,38.0242,38.0628,55914.0
2019-04-02 12:05:00,49.28,49.31,49.24,49.24,64000.0,38.0551,38.0782,38.0242,38.0242,64000.0
2019-04-02 12:10:00,49.24,49.25,49.21,49.22,53311.0,38.0242,38.0319,38.001,38.0087,53311.0
2019-04-02 12:15:00,49.22,49.24,49.16,49.17,67576.0,38.0087,38.0242,37.9624,37.9701,67576.0
2019-04-02 12:20:00,49.17,49.18,49.07,49.08,34075.0,37.9701,37.9778,37.8929,37.9006,34075.0
2019-04-02 12:25:00,49.07,49.12,49.06,49.09,41833.0,37.8929,37.9315,37.8852,37.9083,41833.0
2019-04-02 12:30:00,49.09,49.18,49.08,49.17,58734.0,37.9083,37.9778,37.9006,37.9701,58734.0
2019-04-02 12:35:00,49.17,49.21,49.11,49.21,45194.0,37.9701,38.001,37.9238,38.001,45194.0
2019-04-02 12:40:00,49.2,49.22,49.17,49.19,99492.0,37.9933,38.0087,37.9701,37.9856,99492.0
2019-04-02 12:45:00,49.18,49.22,49.17,49.21,84203.0,37.9778,38.0087,37.9701,38.001,84203.0
2019-04-02 12:50:00,49.21,49.21,49.14,49.15,161790.0,38.001,38.001,37.947,37.9547,161790.0
2019-04-02 12:55:00,49.15,49.23,49.14,49.19,45458.0,37.9547,38.0165,37.947,37.9856,45458.0
2019-04-02 13:00:00,49.19,49.2,49.13,49.16,243210.0,37.9856,37.9933,37.9392,37.9624,243210.0
2019-04-02 13:05:00,49.17,49.26,49.13,49.26,23645.0,37.9701,38.0396,37.9392,38.0396,23645.0
2019-04-02 13:10:00,49.26,49.29,49.22,49.28,24382.0,38.0396,38.0628,38.0087,38.0551,24382.0
2019-04-02 13:15:00,49.27,49.29,49.2,49.23,54997.0,38.0473,38.0628,37.9933,38.0165,54997.0
2019-04-02 13:20:00,49.23,49.24,49.17,49.2,27067.0,38.0165,38.0242,37.9701,37.9933,27067.0
2019-04-02 13:25:00,49.21,49.22,49.16,49.21,75482.0,38.001,38.0087,37.9624,38.001,75482.0
2019-04-02 13:30:00,49.2,49.23,49.18,49.21,42743.0,37.9933,38.0165,37.9778,38.001,42743.0
2019-04-02 13:35:00,49.21,49.25,49.21,49.24,16062.0,38.001,38.0319,38.001,38.0242,16062.0
2019-04-02 13:40:00,49.23,49.25,49.21,49.22,45385.0,38.0165,38.0319,38.001,38.0087,45385.0
2019-04-02 13:45:00,49.21,49.22,49.16,49.18,45816.0,38.001,38.0087,37.9624,37.9778,45816.0
2019-04-02 13:50:00,49.18,49.25,49.13,49.22,89264.0,37.9778,38.0319,37.9392,38.0087,89264.0
2019-04-02 13:55:00,49.22,49.22,49.17,49.18,26268.0,38.0087,38.0087,37.9701,37.9778,26268.0
2019-04-02 14:00:00,49.19,49.24,49.17,49.21,31198.0,37.9856,38.0242,37.9701,38.001,31198.0
2019-04-02 14:05:00,49.21,49.23,49.19,49.2,43369.0,38.001,38.0165,37.9856,37.9933,43369.0
2019-04-02 14:10:00,49.2,49.22,49.17,49.2,47456.0,37.9933,38.0087,37.9701,37.9933,47456.0
2019-04-02 14:15:00,49.19,49.23,49.18,49.21,39370.0,37.9856,38.0165,37.9778,38.001,39370.0
2019-04-02 14:20:00,49.21,49.23,49.19,49.22,33112.0,38.001,38.0165,37.9856,38.0087,33112.0
2019-04-02 14:25:00,49.22,49.23,49.19,49.2,39378.0,38.0087,38.0165,37.9856,37.9933,39378.0
2019-04-02 14:30:00,49.2,49.24,49.19,49.23,45780.0,37.9933,38.0242,37.9856,38.0165,45780.0
2019-04-02 14:35:00,49.22,49.26,49.19,49.21,71438.0,38.0087,38.0396,37.9856,38.001,71438.0
2019-04-02 14:40:00,49.21,49.24,49.16,49.16,37680.0,38.001,38.0242,37.9624,37.9624,37680.0
2019-04-02 14:45:00,49.17,49.23,49.17,49.18,48697.0,37.9701,38.0165,37.9701,37.9778,48697.0
2019-04-02 14:50:00,49.18,49.21,49.15,49.16,48938.0,37.9778,38.001,37.9547,37.9624,48938.0
2019-04-02 14:55:00,49.16,49.2,49.15,49.19,43937.0,37.9624,37.9933,37.9547,37.9856,43937.0
2019-04-02 15:00:00,49.19,49.22,49.18,49.22,65646.0,37.9856,38.0087,37.9778,38.0087,65646.0
2019-04-02 15:05:00,49.22,49.25,49.21,49.23,67627.0,38.0087,38.0319,38.001,38.0165,67627.0
2019-04-02 15:10:00,49.23,49.24,49.2,49.2,65578.0,38.0165,38.0242,37.9933,37.9933,65578.0
2019-04-02 15:15:00,49.2,49.24,49.19,49.22,44284.0,37.9933,38.0242,37.9856,38.0087,44284.0
2019-04-02 15:20:00,49.21,49.23,49.19,49.2,52441.0,38.001,38.0165,37.9856,37.9933,52441.0
2019-04-02 15:25:00,49.2,49.25,49.19,49.22,69612.0,37.9933,38.0319,37.9856,38.0087,69612.0
2019-04-02 15:30:00,49.22,49.22,49.16,49.2,99203.0,38.0087,38.0087,37.9624,37.9933,99203.0
2019-04-02 15:35:00,49.19,49.22,49.16,49.2,67919.0,37.9856,38.0087,37.9624,37.9933,67919.0
2019-04-02 15:40:00,49.2,49.23,49.18,49.21,148516.0,37.9933,38.0165,37.9778,38.001,148516.0
2019-04-02 15:45:00,49.21,49.21,49.17,49.18,201394.0,38.001,38.001,37.9701,37.9778,201394.0
2019-04-02 15:50:00,49.18,49.22,49.15,49.19,115609.0,37.9778,38.0087,37.9547,37.9856,115609.0
2019-04-02 15:55:00,49.2,49.21,49.12,49.14,414315.0,37.9933,38.001,37.9315,37.947,414315.0
2019-04-03 09:30:00,49.49,49.96,49.49,49.8,219879.0,38.2172,38.5802,38.2172,38.4566,219879.0
2019-04-03 09:35:00,49.8,49.87,49.74,49.82,93656.0,38.4566,38.5107,38.4103,38.4721,93656.0
2019-04-03 09:40:00,49.81,49.82,49.67,49.72,57566.0,38.4643,38.4721,38.3562,38.3948,57566.0
2019-04-03 09:45:00,49.72,49.77,49.59,49.64,75824.0,38.3948,38.4335,38.2945,38.3331,75824.0
2019-04-03 09:50:00,49.65,49.68,49.56,49.67,54520.0,38.3408,38.364,38.2713,38.3562,54520.0
2019-04-03 09:55:00,49.66,49.68,49.59,49.6,68265.0,38.3485,38.364,38.2945,38.3022,68265.0
2019-04-03 10:00:00,49.61,49.61,49.46,49.47,90012.0,38.3099,38.3099,38.1941,38.2018,90012.0
2019-04-03 10:05:00,49.47,49.5,49.39,49.47,124230.0,38.2018,38.225,38.14,38.2018,124230.0
2019-04-03 10:10:00,49.47,49.51,49.4,49.42,60748.0,38.2018,38.2327,38.1477,38.1632,60748.0
2019-04-03 10:15:00,49.42,49.55,49.4,49.55,71954.0,38.1632,38.2636,38.1477,38.2636,71954.0
2019-04-03 10:20:00,49.56,49.58,49.51,49.53,34447.0,38.2713,38.2867,38.2327,38.2481,34447.0
2019-04-03 10:25:00,49.53,49.55,49.44,49.48,37775.0,38.2481,38.2636,38.1786,38.2095,37775.0
2019-04-03 10:30:00,49.48,49.52,49.42,49.51,33853.0,38.2095,38.2404,38.1632,38.2327,33853.0
2019-04-03 10:35:00,49.51,49.56,49.45,49.55,23047.0,38.2327,38.2713,38.1863,38.2636,23047.0
2019-04-03 10:40:00,49.55,49.56,49.49,49.49,20777.0,38.2636,38.2713,38.2172,38.2172,20777.0
2019-04-03 10:45:00,49.49,49.51,49.43,49.44,32960.0,38.2172,38.2327,38.1709,38.1786,32960.0
2019-04-03 10:50:00,49.44,49.64,49.44,49.6,28120.0,38.1786,38.3331,38.1786,38.3022,28120.0
2019-04-03 10:55:00,49.61,49.62,49.49,49.53,43070.0,38.3099,38.3176,38.2172,38.2481,43070.0
2019-04-03 11:00:00,49.53,49.57,49.49,49.54,30931.0,38.2481,38.279,38.2172,38.2558,30931.0
2019-04-03 11:05:00,49.54,49.58,49.52,49.52,44568.0,38.2558,38.2867,38.2404,38.2404,44568.0
2019-04-03 11:10:00,49.52,49.54,49.44,49.51,46207.0,38.2404,38.2558,38.1786,38.2327,46207.0
2019-04-03 11:15:00,49.51,49.51,49.41,49.51,45057.0,38.2327,38.2327,38.1555,38.2327,45057.0
2019-04-03 11:20:00,49.51,49.51,49.42,49.46,38332.0,38.2327,38.2327,38.1632,38.1941,38332.0
2019-04-03 11:25:00,49.46,49.49,49.43,49.46,19852.0,38.1941,38.2172,38.1709,38.1941,19852.0
2019-04-03 11:30:00,49.46,49.55,49.44,49.53,25869.0,38.1941,38.2636,38.1786,38.2481,25869.0
2019-04-03 11:35:00,49.54,49.54,49.43,49.44,36583.0,38.2558,38.2558,38.1709,38.1786,36583.0
2019-04-03 11:40:00,49.44,49.53,49.44,49.53,54262.0,38.1786,38.2481,38.1786,38.2481,54262.0
2019-04-03 11:45:00,49.53,49.56,49.5,49.55,20692.0,38.2481,38.2713,38.225,38.2636,20692.0
2019-04-03 11:50:00,49.54,49.55,49.46,49.5,32319.0,38.2558,38.2636,38.1941,38.225,32319.0
2019-04-03 11:55:00,49.5,49.56,49.49,49.51,29555.0,38.225,38.2713,38.2172,38.2327,29555.0
2019-04-03 12:00:00,49.51,49.52,49.43,49.49,33283.0,38.2327,38.2404,38.1709,38.2172,33283.0
2019-04-03 12:05:00,49.5,49.53,49.46,49.53,29801.0,38.225,38.2481,38.1941,38.2481,29801.0
2019-04-03 12:10:00,49.52,49.54,49.46,49.47,19467.0,38.2404,38.2558,38.1941,38.2018,19467.0
2019-04-03 12:15:00,49.46,49.48,49.45,49.48,13428.0,38.1941,38.2095,38.1863,38.2095,13428.0
2019-04-03 12:20:00,49.47,49.53,49.45,49.51,30738.0,38.2018,38.2481,38.1863,38.2327,30738.0
2019-04-03 12:25:00,49.51,49.56,49.5,49.51,40168.0,38.2327,38.2713,38.225,38.2327,40168.0
2019-04-03 12:30:00,49.5,49.54,49.47,49.52,35686.0,38.225,38.2558,38.2018,38.2404,35686.0
2019-04-03 12:35:00,49.52,49.52,49.48,49.51,27667.0,38.2404,38.2404,38.2095,38.2327,27667.0
2019-04-03 12:40:00,49.49,49.52,49.49,49.51,18641.0,38.2172,38.2404,38.2172,38.2327,18641.0
2019-04-03 12:45:00,49.51,49.54,49.48,49.48,22847.0,38.2327,38.2558,38.2095,38.2095,22847.0
2019-04-03 12:50:00,49.48,49.51,49.44,49.5,107839.0,38.2095,38.2327,38.1786,38.225,107839.0
2019-04-03 12:55:00,49.49,49.53,49.48,49.52,56668.0,38.2172,38.2481,38.2095,38.2404,56668.0
2019-04-03 13:00:00,49.52,49.56,49.49,49.49,34418.0,38.2404,38.2713,38.2172,38.2172,34418.0
2019-04-03 13:05:00,49.49,49.56,49.47,49.54,44370.0,38.2172,38.2713,38.2018,38.2558,44370.0
2019-04-03 13:10:00,49.54,49.56,49.51,49.52,40192.0,38.2558,38.2713,38.2327,38.2404,40192.0
2019-04-03 13:15:00,49.52,49.53,49.48,49.5,35478.0,38.2404,38.2481,38.2095,38.225,35478.0
2019-04-03 13:20:00,49.5,49.54,49.48,49.52,46321.0,38.225,38.2558,38.2095,38.2404,46321.0
2019-04-03 13:25:00,49.53,49.58,49.52,49.56,18466.0,38.2481,38.2867,38.2404,38.2713,18466.0
2019-04-03 13:30:00,49.55,49.59,49.54,49.58,17702.0,38.2636,38.2945,38.2558,38.2867,17702.0
2019-04-03 13:35:00,49.58,49.62,49.56,49.58,27698.0,38.2867,38.3176,38.2713,38.2867,27698.0
2019-04-03 13:40:00,49.58,49.6,49.53,49.55,24742.0,38.2867,38.3022,38.2481,38.2636,24742.0
2019-04-03 13:45:00,49.54,49.57,49.54,49.54,16158.0,38.2558,38.279,38.2558,38.2558,16158.0
2019-04-03 13:50:00,49.54,49.55,49.5,49.51,25579.0,38.2558,38.2636,38.225,38.2327,25579.0
2019-04-03 13:55:00,49.51,49.56,49.5,49.56,24695.0,38.2327,38.2713,38.225,38.2713,24695.0
2019-04-03 14:00:00,49.55,49.57,49.52,49.54,35219.0,38.2636,38.279,38.2404,38.2558,35219.0
2019-04-03 14:05:00,49.54,49.56,49.5,49.52,32964.0,38.2558,38.2713,38.225,38.2404,32964.0
2019-04-03 14:10:00,49.52,49.53,49.49,49.51,27690.0,38.2404,38.2481,38.2172,38.2327,27690.0
2019-04-03 14:15:00,49.51,49.54,49.51,49.54,15133.0,38.2327,38.2558,38.2327,38.2558,15133.0
2019-04-03 14:20:00,49.55,49.58,49.51,49.52,51645.0,38.2636,38.2867,38.2327,38.2404,51645.0
2019-04-03 14:25:00,49.52,49.54,49.5,49.53,49910.0,38.2404,38.2558,38.225,38.2481,49910.0
2019-04-03 14:30:00,49.52,49.52,49.46,49.47,36281.0,38.2404,38.2404,38.1941,38.2018,36281.0
2019-04-03 14:35:00,49.47,49.5,49.46,49.47,37798.0,38.2018,38.225,38.1941,38.2018,37798.0
2019-04-03 14:40:00,49.47,49.51,49.43,49.44,33069.0,38.2018,38.2327,38.1709,38.1786,33069.0
2019-04-03 14:45:00,49.44,49.48,49.43,49.45,32464.0,38.1786,38.2095,38.1709,38.1863,32464.0
2019-04-03 14:50:00,49.45,49.49,49.44,49.48,37413.0,38.1863,38.2172,38.1786,38.2095,37413.0
2019-04-03 14:55:00,49.47,49.47,49.42,49.43,31895.0,38.2018,38.2018,38.1632,38.1709,31895.0
2019-04-03 15:00:00,49.42,49.46,49.39,49.46,72212.0,38.1632,38.1941,38.14,38.1941,72212.0
2019-04-03 15:05:00,49.46,49.47,49.4,49.41,60032.0,38.1941,38.2018,38.1477,38.1555,60032.0
2019-04-03 15:10:00,49.4,49.41,49.36,49.36,41929.0,38.1477,38.1555,38.1168,38.1168,41929.0
2019-04-03 15:15:00,49.37,49.37,49.31,49.33,57320.0,38.1246,38.1246,38.0782,38.0937,57320.0
2019-04-03 15:20:00,49.33,49.33,49.24,49.29,61582.0,38.0937,38.0937,38.0242,38.0628,61582.0
2019-04-03 15:25:00,49.28,49.35,49.27,49.33,91511.0,38.0551,38.1091,38.0473,38.0937,91511.0
2019-04-03 15:30:00,49.33,49.35,49.26,49.34,88638.0,38.0937,38.1091,38.0396,38.1014,88638.0
2019-04-03 15:35:00,49.35,49.37,49.32,49.34,65898.0,38.1091,38.1246,38.086,38.1014,65898.0
2019-04-03 15:40:00,49.34,49.37,49.32,49.35,99398.0,38.1014,38.1246,38.086,38.1091,99398.0
2019-04-03 15:45:00,49.35,49.39,49.34,49.39,83054.0,38.1091,38.14,38.1014,38.14,83054.0
2019-04-03 15:50:00,49.39,49.46,49.38,49.42,160297.0,38.14,38.1941,38.1323,38.1632,160297.0
2019-04-03 15:55:00,49.42,49.47,49.39,49.42,247438.0,38.1632,38.2018,38.14,38.1632,247438.0
2019-04-04 09:30:00,49.38,49.58,49.33,49.53,85416.0,38.1323,38.2867,38.0937,38.2481,85416.0
2019-04-04 09:35:00,49.56,49.65,49.54,49.56,39216.0,38.2713,38.3408,38.2558,38.2713,39216.0
2019-04-04 09:40:00,49.58,49.58,49.43,49.45,24120.0,38.2867,38.2867,38.1709,38.1863,24120.0
2019-04-04 09:45:00,49.46,49.63,49.45,49.63,34420.0,38.1941,38.3253,38.1863,38.3253,34420.0
2019-04-04 09:50:00,49.65,49.69,49.59,49.65,52970.0,38.3408,38.3717,38.2945,38.3408,52970.0
2019-04-04 09:55:00,49.64,49.66,49.55,49.63,20432.0,38.3331,38.3485,38.2636,38.3253,20432.0
2019-04-04 10:00:00,49.64,49.69,49.61,49.64,42304.0,38.3331,38.3717,38.3099,38.3331,42304.0
2019-04-04 10:05:00,49.65,49.7,49.63,49.68,48602.0,38.3408,38.3794,38.3253,38.364,48602.0
2019-04-04 10:10:00,49.68,49.73,49.64,49.73,72738.0,38.364,38.4026,38.3331,38.4026,72738.0
2019-04-04 10:15:00,49.74,49.87,49.73,49.85,93165.0,38.4103,38.5107,38.4026,38.4952,93165.0
2019-04-04 10:20:00,49.86,49.91,49.82,49.85,51603.0,38.503,38.5416,38.4721,38.4952,51603.0
2019-04-04 10:25:00,49.85,49.91,49.85,49.86,35740.0,38.4952,38.5416,38.4952,38.503,35740.0
2019-04-04 10:30:00,49.87,49.94,49.82,49.91,35519.0,38.5107,38.5647,38.4721,38.5416,35519.0
2019-04-04 10:35:00,49.92,49.98,49.89,49.95,57626.0,38.5493,38.5956,38.5261,38.5725,57626.0
2019-04-04 10:40:00,49.95,49.98,49.93,49.98,61916.0,38.5725,38.5956,38.557,38.5956,61916.0
2019-04-04 10:45:00,49.98,50.04,49.97,50.03,55023.0,38.5956,38.642,38.5879,38.6342,55023.0
2019-04-04 10:50:00,50.03,50.09,50.0,50.07,97540.0,38.6342,38.6806,38.6111,38.6651,97540.0
2019-04-04 10:55:00,50.06,50.1,50.02,50.09,41065.0,38.6574,38.6883,38.6265,38.6806,41065.0
2019-04-04 11:00:00,50.08,50.14,50.05,50.09,78623.0,38.6728,38.7192,38.6497,38.6806,78623.0
2019-04-04 11:05:00,50.1,50.11,50.05,50.1,78941.0,38.6883,38.696,38.6497,38.6883,78941.0
2019-04-04 11:10:00,50.11,50.11,50.06,50.09,42681.0,38.696,38.696,38.6574,38.6806,42681.0
2019-04-04 11:15:00,50.08,50.08,49.95,49.95,75670.0,38.6728,38.6728,38.5725,38.5725,75670.0
2019-04-04 11:20:00,49.95,49.97,49.9,49.97,58477.0,38.5725,38.5879,38.5338,38.5879,58477.0
2019-04-04 11:25:00,49.97,50.09,49.97,50.06,28142.0,38.5879,38.6806,38.5879,38.6574,28142.0
2019-04-04 11:30:00,50.06,50.06,49.94,49.97,94357.0,38.6574,38.6574,38.5647,38.5879,94357.0
2019-04-04 11:35:00,49.96,50.03,49.96,49.99,89621.0,38.5802,38.6342,38.5802,38.6033,89621.0
2019-04-04 11:40:00,49.99,50.0,49.91,49.91,34983.0,38.6033,38.6111,38.5416,38.5416,34983.0
2019-04-04 11:45:00,49.91,49.91,49.85,49.86,28906.0,38.5416,38.5416,38.4952,38.503,28906.0
2019-04-04 11:50:00,49.87,49.92,49.85,49.91,54125.0,38.5107,38.5493,38.4952,38.5416,54125.0
2019-04-04 11:55:00,49.92,49.94,49.9,49.93,34700.0,38.5493,38.5647,38.5338,38.557,34700.0
2019-04-04 12:00:00,49.92,49.97,49.9,49.92,45697.0,38.5493,38.5879,38.5338,38.5493,45697.0
2019-04-04 12:05:00,49.92,49.95,49.8,49.82,236765.0,38.5493,38.5725,38.4566,38.4721,236765.0
2019-04-04 12:10:00,49.81,49.83,49.76,49.77,120354.0,38.4643,38.4798,38.4257,38.4335,120354.0
2019-04-04 12:15:00,49.77,49.78,49.69,49.72,78648.0,38.4335,38.4412,38.3717,38.3948,78648.0
2019-04-04 12:20:00,49.72,49.76,49.72,49.72,31716.0,38.3948,38.4257,38.3948,38.3948,31716.0
2019-04-04 12:25:00,49.73,49.74,49.68,49.7,50748.0,38.4026,38.4103,38.364,38.3794,50748.0
2019-04-04 12:30:00,49.69,49.73,49.68,49.73,22723.0,38.3717,38.4026,38.364,38.4026,22723.0
2019-04-04 12:35:00,49.73,49.82,49.72,49.81,41369.0,38.4026,38.4721,38.3948,38.4643,41369.0
2019-04-04 12:40:00,49.81,49.84,49.76,49.79,114673.0,38.4643,38.4875,38.4257,38.4489,114673.0
2019-04-04 12:45:00,49.79,49.79,49.72,49.75,44897.0,38.4489,38.4489,38.3948,38.418,44897.0
2019-04-04 12:50:00,49.75,49.83,49.75,49.82,22015.0,38.418,38.4798,38.418,38.4721,22015.0
2019-04-04 12:55:00,49.82,49.85,49.8,49.8,16436.0,38.4721,38.4952,38.4566,38.4566,16436.0
2019-04-04 13:00:00,49.81,49.81,49.76,49.77,21050.0,38.4643,38.4643,38.4257,38.4335,21050.0
2019-04-04 13:05:00,49.78,49.8,49.76,49.78,17616.0,38.4412,38.4566,38.4257,38.4412,17616.0
2019-04-04 13:10:00,49.77,49.78,49.73,49.75,13071.0,38.4335,38.4412,38.4026,38.418,13071.0
2019-04-04 13:15:00,49.75,49.75,49.71,49.75,19700.0,38.418,38.418,38.3871,38.418,19700.0
2019-04-04 13:20:00,49.75,49.75,49.73,49.73,13222.0,38.418,38.418,38.4026,38.4026,13222.0
2019-04-04 13:25:00,49.72,49.74,49.68,49.7,32162.0,38.3948,38.4103,38.364,38.3794,32162.0
2019-04-04 13:30:00,49.71,49.78,49.7,49.78,21368.0,38.3871,38.4412,38.3794,38.4412,21368.0
2019-04-04 13:35:00,49.77,49.78,49.74,49.77,12223.0,38.4335,38.4412,38.4103,38.4335,12223.0
2019-04-04 13:40:00,49.76,49.81,49.76,49.79,17423.0,38.4257,38.4643,38.4257,38.4489,17423.0
2019-04-04 13:45:00,49.79,49.79,49.74,49.75,29496.0,38.4489,38.4489,38.4103,38.418,29496.0
2019-04-04 13:50:00,49.75,49.77,49.73,49.76,19479.0,38.418,38.4335,38.4026,38.4257,19479.0
2019-04-04 13:55:00,49.76,49.76,49.7,49.71,37001.0,38.4257,38.4257,38.3794,38.3871,37001.0
2019-04-04 14:00:00,49.71,49.72,49.67,49.69,33026.0,38.3871,38.3948,38.3562,38.3717,33026.0
2019-04-04 14:05:00,49.68,49.73,49.68,49.7,24269.0,38.364,38.4026,38.364,38.3794,24269.0
2019-04-04 14:10:00,49.71,49.74,49.7,49.73,24450.0,38.3871,38.4103,38.3794,38.4026,24450.0
2019-04-04 14:15:00,49.73,49.74,49.69,49.7,20662.0,38.4026,38.4103,38.3717,38.3794,20662.0
2019-04-04 14:20:00,49.7,49.73,49.68,49.71,54625.0,38.3794,38.4026,38.364,38.3871,54625.0
2019-04-04 14:25:00,49.71,49.73,49.67,49.67,20316.0,38.3871,38.4026,38.3562,38.3562,20316.0
2019-04-04 14:30:00,49.67,49.7,49.66,49.67,22353.0,38.3562,38.3794,38.3485,38.3562,22353.0
2019-04-04 14:35:00,49.67,49.68,49.65,49.66,12359.0,38.3562,38.364,38.3408,38.3485,12359.0
2019-04-04 14:40:00,49.66,49.72,49.66,49.71,33786.0,38.3485,38.3948,38.3485,38.3871,33786.0
2019-04-04 14:45:00,49.71,49.72,49.68,49.7,30649.0,38.3871,38.3948,38.364,38.3794,30649.0
2019-04-04 14:50:00,49.7,49.73,49.68,49.7,25759.0,38.3794,38.4026,38.364,38.3794,25759.0
2019-04-04 14:55:00,49.7,49.73,49.68,49.68,34017.0,38.3794,38.4026,38.364,38.364,34017.0
2019-04-04 15:00:00,49.69,49.71,49.68,49.7,42184.0,38.3717,38.3871,38.364,38.3794,42184.0
2019-04-04 15:05:00,49.7,49.71,49.67,49.67,27894.0,38.3794,38.3871,38.3562,38.3562,27894.0
2019-04-04 15:10:00,49.67,49.73,49.66,49.72,36507.0,38.3562,38.4026,38.3485,38.3948,36507.0
2019-04-04 15:15:00,49.73,49.77,49.72,49.76,72855.0,38.4026,38.4335,38.3948,38.4257,72855.0
2019-04-04 15:20:00,49.76,49.77,49.73,49.77,46488.0,38.4257,38.4335,38.4026,38.4335,46488.0
2019-04-04 15:25:00,49.76,49.77,49.73,49.76,51317.0,38.4257,38.4335,38.4026,38.4257,51317.0
2019-04-04 15:30:00,49.76,49.79,49.75,49.77,44721.0,38.4257,38.4489,38.418,38.4335,44721.0
2019-04-04 15:35:00,49.77,49.81,49.76,49.79,48021.0,38.4335,38.4643,38.4257,38.4489,48021.0
2019-04-04 15:40:00,49.79,49.8,49.75,49.79,45658.0,38.4489,38.4566,38.418,38.4489,45658.0
2019-04-04 15:45:00,49.79,49.81,49.76,49.8,77904.0,38.4489,38.4643,38.4257,38.4566,77904.0
2019-04-04 15:50:00,49.8,49.82,49.77,49.79,100347.0,38.4566,38.4721,38.4335,38.4489,100347.0
2019-04-04 15:55:00,49.8,49.81,49.73,49.78,252638.0,38.4566,38.4643,38.4026,38.4412,252638.0
2019-04-05 09:30:00,49.8,50.1,49.79,49.85,78573.0,38.4566,38.6883,38.4489,38.4952,78573.0
2019-04-05 09:35:00,49.87,49.87,49.54,49.55,47360.0,38.5107,38.5107,38.2558,38.2636,47360.0
2019-04-05 09:40:00,49.56,49.62,49.52,49.55,30557.0,38.2713,38.3176,38.2404,38.2636,30557.0
2019-04-05 09:45:00,49.55,49.68,49.55,49.61,50308.0,38.2636,38.364,38.2636,38.3099,50308.0
2019-04-05 09:50:00,49.61,49.74,49.59,49.67,112565.0,38.3099,38.4103,38.2945,38.3562,112565.0
2019-04-05 09:55:00,49.68,49.77,49.65,49.71,34864.0,38.364,38.4335,38.3408,38.3871,34864.0
2019-04-05 10:00:00,49.72,49.72,49.63,49.68,33442.0,38.3948,38.3948,38.3253,38.364,33442.0
2019-04-05 10:05:00,49.67,49.73,49.66,49.7,35932.0,38.3562,38.4026,38.3485,38.3794,35932.0
2019-04-05 10:10:00,49.7,49.7,49.58,49.59,37645.0,38.3794,38.3794,38.2867,38.2945,37645.0
2019-04-05 10:15:00,49.58,49.6,49.51,49.57,74782.0,38.2867,38.3022,38.2327,38.279,74782.0
2019-04-05 10:20:00,49.56,49.57,49.49,49.52,83172.0,38.2713,38.279,38.2172,38.2404,83172.0
2019-04-05 10:25:00,49.51,49.54,49.38,49.43,96310.0,38.2327,38.2558,38.1323,38.1709,96310.0
2019-04-05 10:30:00,49.43,49.57,49.42,49.52,62504.0,38.1709,38.279,38.1632,38.2404,62504.0
2019-04-05 10:35:00,49.52,49.54,49.44,49.48,51699.0,38.2404,38.2558,38.1786,38.2095,51699.0
2019-04-05 10:40:00,49.49,49.53,49.45,49.5,94334.0,38.2172,38.2481,38.1863,38.225,94334.0
2019-04-05 10:45:00,49.5,49.56,49.48,49.54,28544.0,38.225,38.2713,38.2095,38.2558,28544.0
2019-04-05 10:50:00,49.55,49.58,49.53,49.56,47187.0,38.2636,38.2867,38.2481,38.2713,47187.0
2019-04-05 10:55:00,49.56,49.57,49.48,49.5,43975.0,38.2713,38.279,38.2095,38.225,43975.0
2019-04-05 11:00:00,49.51,49.56,49.5,49.5,41897.0,38.2327,38.2713,38.225,38.225,41897.0
2019-04-05 11:05:00,49.51,49.54,49.5,49.54,34885.0,38.2327,38.2558,38.225,38.2558,34885.0
2019-04-05 11:10:00,49.54,49.61,49.53,49.57,37348.0,38.2558,38.3099,38.2481,38.279,37348.0
2019-04-05 11:15:00,49.57,49.57,49.51,49.54,53684.0,38.279,38.279,38.2327,38.2558,53684.0
2019-04-05 11:20:00,49.54,49.54,49.48,49.49,25111.0,38.2558,38.2558,38.2095,38.2172,25111.0
2019-04-05 11:25:00,49.48,49.51,49.44,49.48,56405.0,38.2095,38.2327,38.1786,38.2095,56405.0
2019-04-05 11:30:00,49.48,49.49,49.42,49.46,39431.0,38.2095,38.2172,38.1632,38.1941,39431.0
2019-04-05 11:35:00,49.46,49.52,49.46,49.5,22264.0,38.1941,38.2404,38.1941,38.225,22264.0
2019-04-05 11:40:00,49.49,49.54,49.49,49.49,18488.0,38.2172,38.2558,38.2172,38.2172,18488.0
2019-04-05 11:45:00,49.49,49.55,49.48,49.54,66073.0,38.2172,38.2636,38.2095,38.2558,66073.0
2019-04-05 11:50:00,49.54,49.56,49.53,49.55,29055.0,38.2558,38.2713,38.2481,38.2636,29055.0
2019-04-05 11:55:00,49.54,49.54,49.48,49.49,29347.0,38.2558,38.2558,38.2095,38.2172,29347.0
2019-04-05 12:00:00,49.5,49.54,49.48,49.53,60740.0,38.225,38.2558,38.2095,38.2481,60740.0
2019-04-05 12:05:00,49.54,49.61,49.51,49.61,52447.0,38.2558,38.3099,38.2327,38.3099,52447.0
2019-04-05 12:10:00,49.61,49.63,49.59,49.62,28189.0,38.3099,38.3253,38.2945,38.3176,28189.0
2019-04-05 12:15:00,49.62,49.62,49.57,49.59,108373.0,38.3176,38.3176,38.279,38.2945,108373.0
2019-04-05 12:20:00,49.6,49.6,49.57,49.59,44263.0,38.3022,38.3022,38.279,38.2945,44263.0
2019-04-05 12:25:00,49.59,49.6,49.57,49.59,16962.0,38.2945,38.3022,38.279,38.2945,16962.0
2019-04-05 12:30:00,49.59,49.6,49.55,49.58,33537.0,38.2945,38.3022,38.2636,38.2867,33537.0
2019-04-05 12:35:00,49.58,49.6,49.52,49.53,27174.0,38.2867,38.3022,38.2404,38.2481,27174.0
2019-04-05 12:40:00,49.53,49.57,49.52,49.52,18611.0,38.2481,38.279,38.2404,38.2404,18611.0
2019-04-05 12:45:00,49.53,49.6,49.53,49.58,19337.0,38.2481,38.3022,38.2481,38.2867,19337.0
2019-04-05 12:50:00,49.58,49.6,49.57,49.58,15610.0,38.2867,38.3022,38.279,38.2867,15610.0
2019-04-05 12:55:00,49.59,49.67,49.58,49.66,26803.0,38.2945,38.3562,38.2867,38.3485,26803.0
2019-04-05 13:00:00,49.67,49.7,49.66,49.68,33067.0,38.3562,38.3794,38.3485,38.364,33067.0
2019-04-05 13:05:00,49.68,49.71,49.68,49.69,36059.0,38.364,38.3871,38.364,38.3717,36059.0
2019-04-05 13:10:00,49.69,49.73,49.68,49.72,28155.0,38.3717,38.4026,38.364,38.3948,28155.0
2019-04-05 13:15:00,49.72,49.73,49.69,49.73,32221.0,38.3948,38.4026,38.3717,38.4026,32221.0
2019-04-05 13:20:00,49.73,49.75,49.72,49.74,38094.0,38.4026,38.418,38.3948,38.4103,38094.0
2019-04-05 13:25:00,49.74,49.75,49.72,49.72,21752.0,38.4103,38.418,38.3948,38.3948,21752.0
2019-04-05 13:30:00,49.73,49.74,49.68,49.69,36756.0,38.4026,38.4103,38.364,38.3717,36756.0
2019-04-05 13:35:00,49.69,49.71,49.68,49.7,39129.0,38.3717,38.3871,38.364,38.3794,39129.0
2019-04-05 13:40:00,49.7,49.73,49.69,49.71,25813.0,38.3794,38.4026,38.3717,38.3871,25813.0
2019-04-05 13:45:00,49.71,49.73,49.7,49.71,20123.0,38.3871,38.4026,38.3794,38.3871,20123.0
2019-04-05 13:50:00,49.71,49.73,49.7,49.72,15103.0,38.3871,38.4026,38.3794,38.3948,15103.0
2019-04-05 13:55:00,49.72,49.72,49.69,49.72,22864.0,38.3948,38.3948,38.3717,38.3948,22864.0
2019-04-05 14:00:00,49.72,49.73,49.71,49.72,15814.0,38.3948,38.4026,38.3871,38.3948,15814.0
2019-04-05 14:05:00,49.72,49.72,49.69,49.71,44820.0,38.3948,38.3948,38.3717,38.3871,44820.0
2019-04-05 14:10:00,49.7,49.72,49.69,49.71,15636.0,38.3794,38.3948,38.3717,38.3871,15636.0
2019-04-05 14:15:00,49.71,49.73,49.7,49.71,25249.0,38.3871,38.4026,38.3794,38.3871,25249.0
2019-04-05 14:20:00,49.71,49.71,49.66,49.67,19189.0,38.3871,38.3871,38.3485,38.3562,19189.0
2019-04-05 14:25:00,49.67,49.69,49.66,49.68,18994.0,38.3562,38.3717,38.3485,38.364,18994.0
2019-04-05 14:30:00,49.67,49.69,49.64,49.66,32193.0,38.3562,38.3717,38.3331,38.3485,32193.0
2019-04-05 14:35:00,49.67,49.7,49.65,49.69,13869.0,38.3562,38.3794,38.3408,38.3717,13869.0
2019-04-05 14:40:00,49.7,49.7,49.67,49.69,16581.0,38.3794,38.3794,38.3562,38.3717,16581.0
2019-04-05 14:45:00,49.68,49.75,49.68,49.74,51040.0,38.364,38.418,38.364,38.4103,51040.0
2019-04-05 14:50:00,49.74,49.75,49.71,49.71,53607.0,38.4103,38.418,38.3871,38.3871,53607.0
2019-04-05 14:55:00,49.72,49.72,49.68,49.68,31534.0,38.3948,38.3948,38.364,38.364,31534.0
2019-04-05 15:00:00,49.67,49.69,49.65,49.67,33383.0,38.3562,38.3717,38.3408,38.3562,33383.0
2019-04-05 15:05:00,49.66,49.68,49.63,49.64,57757.0,38.3485,38.364,38.3253,38.3331,57757.0
2019-04-05 15:10:00,49.63,49.64,49.59,49.61,64304.0,38.3253,38.3331,38.2945,38.3099,64304.0
2019-04-05 15:15:00,49.61,49.61,49.58,49.58,39558.0,38.3099,38.3099,38.2867,38.2867,39558.0
2019-04-05 15:20:00,49.59,49.65,49.58,49.65,104264.0,38.2945,38.3408,38.2867,38.3408,104264.0
2019-04-05 15:25:00,49.64,49.65,49.61,49.62,40514.0,38.3331,38.3408,38.3099,38.3176,40514.0
2019-04-05 15:30:00,49.62,49.68,49.61,49.68,52233.0,38.3176,38.364,38.3099,38.364,52233.0
2019-04-05 15:35:00,49.68,49.69,49.64,49.67,49054.0,38.364,38.3717,38.3331,38.3562,49054.0
2019-04-05 15:40:00,49.68,49.68,49.6,49.61,49021.0,38.364,38.364,38.3022,38.3099,49021.0
2019-04-05 15:45:00,49.61,49.61,49.57,49.58,68854.0,38.3099,38.3099,38.279,38.2867,68854.0
2019-04-05 15:50:00,49.58,49.58,49.53,49.55,163600.0,38.2867,38.2867,38.2481,38.2636,163600.0
2019-04-05 15:55:00,49.56,49.71,49.55,49.7,430191.0,38.2713,38.3871,38.2636,38.3794,430191.0
2019-04-08 09:30:00,49.69,49.84,49.69,49.75,117982.0,38.3717,38.4875,38.3717,38.418,117982.0
2019-04-08 09:35:00,49.75,49.79,49.67,49.75,45337.0,38.418,38.4489,38.3562,38.418,45337.0
2019-04-08 09:40:00,49.75,49.87,49.74,49.86,53936.0,38.418,38.5107,38.4103,38.503,53936.0
2019-04-08 09:45:00,49.84,49.87,49.7,49.72,64905.0,38.4875,38.5107,38.3794,38.3948,64905.0
2019-04-08 09:50:00,49.73,49.82,49.69,49.77,55562.0,38.4026,38.4721,38.3717,38.4335,55562.0
2019-04-08 09:55:00,49.77,49.78,49.69,49.73,52267.0,38.4335,38.4412,38.3717,38.4026,52267.0
2019-04-08 10:00:00,49.73,49.77,49.64,49.64,50024.0,38.4026,38.4335,38.3331,38.3331,50024.0
2019-04-08 10:05:00,49.64,49.75,49.64,49.72,41061.0,38.3331,38.418,38.3331,38.3948,41061.0
2019-04-08 10:10:00,49.72,49.81,49.72,49.79,67431.0,38.3948,38.4643,38.3948,38.4489,67431.0
2019-04-08 10:15:00,49.79,49.88,49.77,49.84,47767.0,38.4489,38.5184,38.4335,38.4875,47767.0
2019-04-08 10:20:00,49.84,49.88,49.83,49.87,30303.0,38.4875,38.5184,38.4798,38.5107,30303.0
2019-04-08 10:25:00,49.88,49.89,49.8,49.88,34326.0,38.5184,38.5261,38.4566,38.5184,34326.0
2019-04-08 10:30:00,49.88,49.88,49.8,49.8,27410.0,38.5184,38.5184,38.4566,38.4566,27410.0
2019-04-08 10:35:00,49.8,49.87,49.79,49.86,28358.0,38.4566,38.5107,38.4489,38.503,28358.0
2019-04-08 10:40:00,49.86,49.91,49.85,49.86,38049.0,38.503,38.5416,38.4952,38.503,38049.0
2019-04-08 10:45:00,49.86,49.89,49.84,49.86,27321.0,38.503,38.5261,38.4875,38.503,27321.0
2019-04-08 10:50:00,49.87,49.94,49.87,49.91,15272.0,38.5107,38.5647,38.5107,38.5416,15272.0
2019-04-08 10:55:00,49.91,49.91,49.85,49.89,30850.0,38.5416,38.5416,38.4952,38.5261,30850.0
2019-04-08 11:00:00,49.89,49.91,49.8,49.82,20937.0,38.5261,38.5416,38.4566,38.4721,20937.0
2019-04-08 11:05:00,49.83,49.84,49.76,49.76,29721.0,38.4798,38.4875,38.4257,38.4257,29721.0
2019-04-08 11:10:00,49.77,49.78,49.73,49.75,39952.0,38.4335,38.4412,38.4026,38.418,39952.0
2019-04-08 11:15:00,49.75,49.77,49.67,49.68,39256.0,38.418,38.4335,38.3562,38.364,39256.0
2019-04-08 11:20:00,49.68,49.78,49.66,49.76,68545.0,38.364,38.4412,38.3485,38.4257,68545.0
2019-04-08 11:25:00,49.75,49.77,49.71,49.77,18492.0,38.418,38.4335,38.3871,38.4335,18492.0
2019-04-08 11:30:00,49.77,49.93,49.77,49.91,46563.0,38.4335,38.557,38.4335,38.5416,46563.0
2019-04-08 11:35:00,49.89,49.92,49.86,49.88,37397.0,38.5261,38.5493,38.503,38.5184,37397.0
2019-04-08 11:40:00,49.87,49.9,49.85,49.85,32862.0,38.5107,38.5338,38.4952,38.4952,32862.0
2019-04-08 11:45:00,49.85,49.87,49.81,49.86,25254.0,38.4952,38.5107,38.4643,38.503,25254.0
2019-04-08 11:50:00,49.86,49.87,49.83,49.87,30178.0,38.503,38.5107,38.4798,38.5107,30178.0
2019-04-08 11:55:00,49.87,49.87,49.83,49.84,26130.0,38.5107,38.5107,38.4798,38.4875,26130.0
2019-04-08 12:00:00,49.84,49.85,49.77,49.79,52819.0,38.4875,38.4952,38.4335,38.4489,52819.0
2019-04-08 12:05:00,49.8,49.83,49.75,49.79,40944.0,38.4566,38.4798,38.418,38.4489,40944.0
2019-04-08 12:10:00,49.8,49.85,49.79,49.82,31155.0,38.4566,38.4952,38.4489,38.4721,31155.0
2019-04-08 12:15:00,49.82,49.82,49.78,49.81,21415.0,38.4721,38.4721,38.4412,38.4643,21415.0
2019-04-08 12:20:00,49.81,49.83,49.76,49.81,30858.0,38.4643,38.4798,38.4257,38.4643,30858.0
2019-04-08 12:25:00,49.81,49.83,49.78,49.82,37441.0,38.4643,38.4798,38.4412,38.4721,37441.0
2019-04-08 12:30:00,49.82,49.83,49.76,49.79,68197.0,38.4721,38.4798,38.4257,38.4489,68197.0
2019-04-08 12:35:00,49.78,49.83,49.77,49.82,22510.0,38.4412,38.4798,38.4335,38.4721,22510.0
2019-04-08 12:40:00,49.82,49.84,49.77,49.79,13957.0,38.4721,38.4875,38.4335,38.4489,13957.0
2019-04-08 12:45:00,49.79,49.79,49.76,49.76,20818.0,38.4489,38.4489,38.4257,38.4257,20818.0
2019-04-08 12:50:00,49.77,49.86,49.76,49.84,79852.0,38.4335,38.503,38.4257,38.4875,79852.0
2019-04-08 12:55:00,49.84,49.85,49.8,49.82,15057.0,38.4875,38.4952,38.4566,38.4721,15057.0
2019-04-08 13:00:00,49.81,49.82,49.79,49.81,16821.0,38.4643,38.4721,38.4489,38.4643,16821.0
2019-04-08 13:05:00,49.8,49.85,49.8,49.85,19538.0,38.4566,38.4952,38.4566,38.4952,19538.0
2019-04-08 13:10:00,49.85,49.86,49.82,49.84,44748.0,38.4952,38.503,38.4721,38.4875,44748.0
2019-04-08 13:15:00,49.84,49.85,49.8,49.82,21822.0,38.4875,38.4952,38.4566,38.4721,21822.0
2019-04-08 13:20:00,49.83,49.88,49.82,49.87,40598.0,38.4798,38.5184,38.4721,38.5107,40598.0
2019-04-08 13:25:00,49.87,49.88,49.81,49.82,35263.0,38.5107,38.5184,38.4643,38.4721,35263.0
2019-04-08 13:30:00,49.82,49.84,49.8,49.82,30615.0,38.4721,38.4875,38.4566,38.4721,30615.0
2019-04-08 13:35:00,49.83,49.88,49.82,49.85,24763.0,38.4798,38.5184,38.4721,38.4952,24763.0
2019-04-08 13:40:00,49.85,49.87,49.85,49.85,23764.0,38.4952,38.5107,38.4952,38.4952,23764.0
2019-04-08 13:45:00,49.86,49.88,49.85,49.86,22420.0,38.503,38.5184,38.4952,38.503,22420.0
2019-04-08 13:50:00,49.86,49.94,49.83,49.91,82203.0,38.503,38.5647,38.4798,38.5416,82203.0
2019-04-08 13:55:00,49.9,49.9,49.87,49.88,29167.0,38.5338,38.5338,38.5107,38.5184,29167.0
2019-04-08 14:00:00,49.89,49.9,49.82,49.83,36751.0,38.5261,38.5338,38.4721,38.4798,36751.0
2019-04-08 14:05:00,49.82,49.91,49.82,49.9,26774.0,38.4721,38.5416,38.4721,38.5338,26774.0
2019-04-08 14:10:00,49.9,49.91,49.84,49.86,39709.0,38.5338,38.5416,38.4875,38.503,39709.0
2019-04-08 14:15:00,49.87,49.88,49.85,49.87,21067.0,38.5107,38.5184,38.4952,38.5107,21067.0
2019-04-08 14:20:00,49.88,49.88,49.84,49.86,19496.0,38.5184,38.5184,38.4875,38.503,19496.0
2019-04-08 14:25:00,49.85,49.87,49.82,49.82,49048.0,38.4952,38.5107,38.4721,38.4721,49048.0
2019-04-08 14:30:00,49.83,49.83,49.8,49.81,20992.0,38.4798,38.4798,38.4566,38.4643,20992.0
2019-04-08 14:35:00,49.81,49.87,49.81,49.85,33288.0,38.4643,38.5107,38.4643,38.4952,33288.0
2019-04-08 14:40:00,49.85,49.85,49.78,49.79,24564.0,38.4952,38.4952,38.4412,38.4489,24564.0
2019-04-08 14:45:00,49.78,49.79,49.75,49.75,25278.0,38.4412,38.4489,38.418,38.418,25278.0
2019-04-08 14:50:00,49.76,49.77,49.74,49.77,20806.0,38.4257,38.4335,38.4103,38.4335,20806.0
2019-04-08 14:55:00,49.77,49.78,49.75,49.75,35688.0,38.4335,38.4412,38.418,38.418,35688.0
2019-04-08 15:00:00,49.76,49.78,49.75,49.77,39276.0,38.4257,38.4412,38.418,38.4335,39276.0
2019-04-08 15:05:00,49.78,49.79,49.75,49.76,30039.0,38.4412,38.4489,38.418,38.4257,30039.0
2019-04-08 15:10:00,49.76,49.78,49.75,49.76,35226.0,38.4257,38.4412,38.418,38.4257,35226.0
2019-04-08 15:15:00,49.76,49.83,49.76,49.82,52483.0,38.4257,38.4798,38.4257,38.4721,52483.0
2019-04-08 15:20:00,49.81,49.83,49.76,49.77,32677.0,38.4643,38.4798,38.4257,38.4335,32677.0
2019-04-08 15:25:00,49.76,49.79,49.75,49.79,42048.0,38.4257,38.4489,38.418,38.4489,42048.0
2019-04-08 15:30:00,49.78,49.86,49.76,49.86,113804.0,38.4412,38.503,38.4257,38.503,113804.0
2019-04-08 15:35:00,49.85,49.87,49.83,49.84,35179.0,38.4952,38.5107,38.4798,38.4875,35179.0
2019-04-08 15:40:00,49.84,49.87,49.83,49.84,42447.0,38.4875,38.5107,38.4798,38.4875,42447.0
2019-04-08 15:45:00,49.84,49.87,49.83,49.84,58682.0,38.4875,38.5107,38.4798,38.4875,58682.0
2019-04-08 15:50:00,49.84,49.87,49.84,49.87,137689.0,38.4875,38.5107,38.4875,38.5107,137689.0
2019-04-08 15:55:00,49.87,49.88,49.8,49.87,323440.0,38.5107,38.5184,38.4566,38.5107,323440.0
2019-04-09 09:30:00,49.59,49.59,49.38,49.39,142664.0,38.2945,38.2945,38.1323,38.14,142664.0
2019-04-09 09:35:00,49.38,49.41,49.27,49.3,63833.0,38.1323,38.1555,38.0473,38.0705,63833.0
2019-04-09 09:40:00,49.3,49.33,49.17,49.3,67470.0,38.0705,38.0937,37.9701,38.0705,67470.0
2019-04-09 09:45:00,49.3,49.37,49.3,49.34,56541.0,38.0705,38.1246,38.0705,38.1014,56541.0
2019-04-09 09:50:00,49.35,49.45,49.35,49.42,39207.0,38.1091,38.1863,38.1091,38.1632,39207.0
2019-04-09 09:55:00,49.43,49.47,49.38,49.44,28918.0,38.1709,38.2018,38.1323,38.1786,28918.0
2019-04-09 10:00:00,49.44,49.5,49.42,49.45,24722.0,38.1786,38.225,38.1632,38.1863,24722.0
2019-04-09 10:05:00,49.46,49.52,49.42,49.49,70261.0,38.1941,38.2404,38.1632,38.2172,70261.0
2019-04-09 10:10:00,49.49,49.5,49.44,49.44,26567.0,38.2172,38.225,38.1786,38.1786,26567.0
2019-04-09 10:15:00,49.44,49.44,49.35,49.38,19561.0,38.1786,38.1786,38.1091,38.1323,19561.0
2019-04-09 10:20:00,49.38,49.38,49.32,49.36,20500.0,38.1323,38.1323,38.086,38.1168,20500.0
2019-04-09 10:25:00,49.36,49.4,49.33,49.33,34067.0,38.1168,38.1477,38.0937,38.0937,34067.0
2019-04-09 10:30:00,49.34,49.36,49.29,49.32,35370.0,38.1014,38.1168,38.0628,38.086,35370.0
2019-04-09 10:35:00,49.33,49.38,49.3,49.31,62260.0,38.0937,38.1323,38.0705,38.0782,62260.0
2019-04-09 10:40:00,49.31,49.33,49.23,49.25,42569.0,38.0782,38.0937,38.0165,38.0319,42569.0
2019-04-09 10:45:00,49.25,49.28,49.21,49.23,37974.0,38.0319,38.0551,38.001,38.0165,37974.0
2019-04-09 10:50:00,49.22,49.3,49.21,49.29,26046.0,38.0087,38.0705,38.001,38.0628,26046.0
2019-04-09 10:55:00,49.27,49.33,49.24,49.31,18204.0,38.0473,38.0937,38.0242,38.0782,18204.0
2019-04-09 11:00:00,49.31,49.36,49.28,49.35,16307.0,38.0782,38.1168,38.0551,38.1091,16307.0
2019-04-09 11:05:00,49.35,49.36,49.32,49.33,24082.0,38.1091,38.1168,38.086,38.0937,24082.0
2019-04-09 11:10:00,49.33,49.34,49.23,49.27,412968.0,38.0937,38.1014,38.0165,38.0473,412968.0
2019-04-09 11:15:00,49.27,49.37,49.26,49.35,44221.0,38.0473,38.1246,38.0396,38.1091,44221.0
2019-04-09 11:20:00,49.35,49.37,49.25,49.26,26304.0,38.1091,38.1246,38.0319,38.0396,26304.0
2019-04-09 11:25:00,49.26,49.3,49.25,49.28,24718.0,38.0396,38.0705,38.0319,38.0551,24718.0
2019-04-09 11:30:00,49.28,49.37,49.27,49.29,35550.0,38.0551,38.1246,38.0473,38.0628,35550.0
2019-04-09 11:35:00,49.29,49.35,49.28,49.32,33203.0,38.0628,38.1091,38.0551,38.086,33203.0
2019-04-09 11:40:00,49.33,49.34,49.3,49.34,21733.0,38.0937,38.1014,38.0705,38.1014,21733.0
2019-04-09 11:45:00,49.34,49.43,49.31,49.42,114519.0,38.1014,38.1709,38.0782,38.1632,114519.0
2019-04-09 11:50:00,49.41,49.42,49.37,49.39,30515.0,38.1555,38.1632,38.1246,38.14,30515.0
2019-04-09 11:55:00,49.39,49.42,49.34,49.35,37607.0,38.14,38.1632,38.1014,38.1091,37607.0
2019-04-09 12:00:00,49.35,49.38,49.34,49.38,46078.0,38.1091,38.1323,38.1014,38.1323,46078.0
2019-04-09 12:05:00,49.38,49.47,49.37,49.45,21044.0,38.1323,38.2018,38.1246,38.1863,21044.0
2019-04-09 12:10:00,49.45,49.52,49.44,49.49,24302.0,38.1863,38.2404,38.1786,38.2172,24302.0
2019-04-09 12:15:00,49.48,49.53,49.48,49.53,25433.0,38.2095,38.2481,38.2095,38.2481,25433.0
2019-04-09 12:20:00,49.53,49.55,49.48,49.51,23590.0,38.2481,38.2636,38.2095,38.2327,23590.0
2019-04-09 12:25:00,49.51,49.53,49.47,49.48,25045.0,38.2327,38.2481,38.2018,38.2095,25045.0
2019-04-09 12:30:00,49.49,49.52,49.47,49.48,21471.0,38.2172,38.2404,38.2018,38.2095,21471.0
2019-04-09 12:35:00,49.48,49.5,49.45,49.45,15861.0,38.2095,38.225,38.1863,38.1863,15861.0
2019-04-09 12:40:00,49.45,49.46,49.43,49.44,19852.0,38.1863,38.1941,38.1709,38.1786,19852.0
2019-04-09 12:45:00,49.44,49.45,49.41,49.43,26552.0,38.1786,38.1863,38.1555,38.1709,26552.0
2019-04-09 12:50:00,49.43,49.48,49.42,49.44,14479.0,38.1709,38.2095,38.1632,38.1786,14479.0
2019-04-09 12:55:00,49.45,49.46,49.42,49.44,39675.0,38.1863,38.1941,38.1632,38.1786,39675.0
2019-04-09 13:00:00,49.44,49.45,49.41,49.44,12101.0,38.1786,38.1863,38.1555,38.1786,12101.0
2019-04-09 13:05:00,49.44,49.45,49.42,49.45,9040.0,38.1786,38.1863,38.1632,38.1863,9040.0
2019-04-09 13:10:00,49.45,49.47,49.43,49.47,14423.0,38.1863,38.2018,38.1709,38.2018,14423.0
2019-04-09 13:15:00,49.47,49.5,49.47,49.48,20401.0,38.2018,38.225,38.2018,38.2095,20401.0
2019-04-09 13:20:00,49.47,49.49,49.45,49.47,22882.0,38.2018,38.2172,38.1863,38.2018,22882.0
2019-04-09 13:25:00,49.47,49.48,49.4,49.41,42608.0,38.2018,38.2095,38.1477,38.1555,42608.0
2019-04-09 13:30:00,49.41,49.43,49.4,49.42,6820.0,38.1555,38.1709,38.1477,38.1632,6820.0
2019-04-09 13:35:00,49.42,49.43,49.4,49.41,10051.0,38.1632,38.1709,38.1477,38.1555,10051.0
2019-04-09 13:40:00,49.41,49.45,49.4,49.41,11932.0,38.1555,38.1863,38.1477,38.1555,11932.0
2019-04-09 13:45:00,49.41,49.42,49.39,49.4,15352.0,38.1555,38.1632,38.14,38.1477,15352.0
2019-04-09 13:50:00,49.41,49.41,49.35,49.35,31073.0,38.1555,38.1555,38.1091,38.1091,31073.0
2019-04-09 13:55:00,49.35,49.39,49.34,49.38,19846.0,38.1091,38.14,38.1014,38.1323,19846.0
2019-04-09 14:00:00,49.37,49.39,49.35,49.35,26470.0,38.1246,38.14,38.1091,38.1091,26470.0
2019-04-09 14:05:00,49.35,49.38,49.3,49.32,42390.0,38.1091,38.1323,38.0705,38.086,42390.0
2019-04-09 14:10:00,49.32,49.35,49.31,49.35,36296.0,38.086,38.1091,38.0782,38.1091,36296.0
2019-04-09 14:15:00,49.35,49.39,49.34,49.34,13987.0,38.1091,38.14,38.1014,38.1014,13987.0
2019-04-09 14:20:00,49.34,49.36,49.32,49.32,21923.0,38.1014,38.1168,38.086,38.086,21923.0
2019-04-09 14:25:00,49.32,49.34,49.29,49.29,33884.0,38.086,38.1014,38.0628,38.0628,33884.0
2019-04-09 14:30:00,49.29,49.32,49.28,49.3,28404.0,38.0628,38.086,38.0551,38.0705,28404.0
2019-04-09 14:35:00,49.31,49.35,49.29,49.34,19085.0,38.0782,38.1091,38.0628,38.1014,19085.0
2019-04-09 14:40:00,49.34,49.34,49.26,49.27,32629.0,38.1014,38.1014,38.0396,38.0473,32629.0
2019-04-09 14:45:00,49.27,49.29,49.24,49.29,24725.0,38.0473,38.0628,38.0242,38.0628,24725.0
2019-04-09 14:50:00,49.29,49.31,49.26,49.27,34474.0,38.0628,38.0782,38.0396,38.0473,34474.0
2019-04-09 14:55:00,49.27,49.28,49.2,49.21,67604.0,38.0473,38.0551,37.9933,38.001,67604.0
2019-04-09 15:00:00,49.21,49.24,49.19,49.21,75154.0,38.001,38.0242,37.9856,38.001,75154.0
2019-04-09 15:05:00,49.22,49.24,49.2,49.23,30145.0,38.0087,38.0242,37.9933,38.0165,30145.0
2019-04-09 15:10:00,49.24,49.24,49.22,49.23,21790.0,38.0242,38.0242,38.0087,38.0165,21790.0
2019-04-09 15:15:00,49.23,49.27,49.22,49.23,19878.0,38.0165,38.0473,38.0087,38.0165,19878.0
2019-04-09 15:20:00,49.23,49.23,49.17,49.18,20836.0,38.0165,38.0165,37.9701,37.9778,20836.0
2019-04-09 15:25:00,49.18,49.18,49.12,49.16,57416.0,37.9778,37.9778,37.9315,37.9624,57416.0
2019-04-09 15:30:00,49.16,49.24,49.15,49.19,48739.0,37.9624,38.0242,37.9547,37.9856,48739.0
2019-04-09 15:35:00,49.2,49.22,49.14,49.2,130556.0,37.9933,38.0087,37.947,37.9933,130556.0
2019-04-09 15:40:00,49.2,49.23,49.17,49.2,36239.0,37.9933,38.0165,37.9701,37.9933,36239.0
2019-04-09 15:45:00,49.21,49.22,49.19,49.2,51383.0,38.001,38.0087,37.9856,37.9933,51383.0
2019-04-09 15:50:00,49.2,49.21,49.14,49.15,101490.0,37.9933,38.001,37.947,37.9547,101490.0
2019-04-09 15:55:00,49.14,49.24,49.11,49.24,415161.0,37.947,38.0242,37.9238,38.0242,415161.0
2019-04-10 09:30:00,49.32,49.46,49.3,49.39,95783.0,38.086,38.1941,38.0705,38.14,95783.0
2019-04-10 09:35:00,49.4,49.48,49.33,49.37,52975.0,38.1477,38.2095,38.0937,38.1246,52975.0
2019-04-10 09:40:00,49.36,49.4,49.25,49.26,71759.0,38.1168,38.1477,38.0319,38.0396,71759.0
2019-04-10 09:45:00,49.27,49.29,49.04,49.04,43976.0,38.0473,38.0628,37.8697,37.8697,43976.0
2019-04-10 09:50:00,49.04,49.12,49.0,49.12,40931.0,37.8697,37.9315,37.8388,37.9315,40931.0
2019-04-10 09:55:00,49.12,49.22,49.12,49.16,51694.0,37.9315,38.0087,37.9315,37.9624,51694.0
2019-04-10 10:00:00,49.16,49.16,49.08,49.09,40138.0,37.9624,37.9624,37.9006,37.9083,40138.0
2019-04-10 10:05:00,49.1,49.13,49.03,49.07,30693.0,37.9161,37.9392,37.862,37.8929,30693.0
2019-04-10 10:10:00,49.06,49.09,49.04,49.09,88215.0,37.8852,37.9083,37.8697,37.9083,88215.0
2019-04-10 10:15:00,49.09,49.17,49.08,49.17,45362.0,37.9083,37.9701,37.9006,37.9701,45362.0
2019-04-10 10:20:00,49.18,49.19,49.07,49.08,32257.0,37.9778,37.9856,37.8929,37.9006,32257.0
2019-04-10 10:25:00,49.08,49.08,49.0,49.04,35803.0,37.9006,37.9006,37.8388,37.8697,35803.0
2019-04-10 10:30:00,49.03,49.1,49.0,49.03,50900.0,37.862,37.9161,37.8388,37.862,50900.0
2019-04-10 10:35:00,49.03,49.06,48.96,48.98,37088.0,37.862,37.8852,37.808,37.8234,37088.0
2019-04-10 10:40:00,48.99,49.02,48.92,48.97,35792.0,37.8311,37.8543,37.7771,37.8157,35792.0
2019-04-10 10:45:00,48.96,49.0,48.91,48.98,42919.0,37.808,37.8388,37.7693,37.8234,42919.0
2019-04-10 10:50:00,48.98,49.01,48.94,48.97,42511.0,37.8234,37.8466,37.7925,37.8157,42511.0
2019-04-10 10:55:00,48.98,49.05,48.95,49.04,35267.0,37.8234,37.8775,37.8002,37.8697,35267.0
2019-04-10 11:00:00,49.04,49.13,49.0,49.11,46934.0,37.8697,37.9392,37.8388,37.9238,46934.0
2019-04-10 11:05:00,49.12,49.12,49.05,49.06,36211.0,37.9315,37.9315,37.8775,37.8852,36211.0
2019-04-10 11:10:00,49.06,49.1,49.05,49.1,105530.0,37.8852,37.9161,37.8775,37.9161,105530.0
2019-04-10 11:15:00,49.11,49.14,49.08,49.09,35658.0,37.9238,37.947,37.9006,37.9083,35658.0
2019-04-10 11:20:00,49.09,49.09,49.0,49.08,162951.0,37.9083,37.9083,37.8388,37.9006,162951.0
2019-04-10 11:25:00,49.08,49.1,48.99,49.03,33863.0,37.9006,37.9161,37.8311,37.862,33863.0
2019-04-10 11:30:00,49.03,49.06,49.0,49.03,35601.0,37.862,37.8852,37.8388,37.862,35601.0
2019-04-10 11:35:00,49.03,49.03,49.0,49.02,37011.0,37.862,37.862,37.8388,37.8543,37011.0
2019-04-10 11:40:00,49.02,49.07,48.99,49.03,48672.0,37.8543,37.8929,37.8311,37.862,48672.0
2019-04-10 11:45:00,49.04,49.1,49.03,49.06,33865.0,37.8697,37.9161,37.862,37.8852,33865.0
2019-04-10 11:50:00,49.06,49.08,49.03,49.06,53860.0,37.8852,37.9006,37.862,37.8852,53860.0
2019-04-10 11:55:00,49.06,49.12,49.06,49.12,79268.0,37.8852,37.9315,37.8852,37.9315,79268.0
2019-04-10 12:00:00,49.11,49.18,49.1,49.16,90901.0,37.9238,37.9778,37.9161,37.9624,90901.0
2019-04-10 12:05:00,49.16,49.17,49.1,49.11,64353.0,37.9624,37.9701,37.9161,37.9238,64353.0
2019-04-10 12:10:00,49.11,49.11,49.06,49.09,41910.0,37.9238,37.9238,37.8852,37.9083,41910.0
2019-04-10 12:15:00,49.09,49.14,49.07,49.07,32503.0,37.9083,37.947,37.8929,37.8929,32503.0
2019-04-10 12:20:00,49.06,49.11,49.05,49.1,42842.0,37.8852,37.9238,37.8775,37.9161,42842.0
2019-04-10 12:25:00,49.1,49.16,49.1,49.14,29299.0,37.9161,37.9624,37.9161,37.947,29299.0
2019-04-10 12:30:00,49.14,49.15,49.11,49.14,43541.0,37.947,37.9547,37.9238,37.947,43541.0
2019-04-10 12:35:00,49.14,49.16,49.1,49.12,29514.0,37.947,37.9624,37.9161,37.9315,29514.0
2019-04-10 12:40:00,49.12,49.14,49.1,49.11,28207.0,37.9315,37.947,37.9161,37.9238,28207.0
2019-04-10 12:45:00,49.11,49.12,49.06,49.08,28974.0,37.9238,37.9315,37.8852,37.9006,28974.0
2019-04-10 12:50:00,49.08,49.12,49.07,49.09,30854.0,37.9006,37.9315,37.8929,37.9083,30854.0
2019-04-10 12:55:00,49.09,49.11,49.04,49.06,34384.0,37.9083,37.9238,37.8697,37.8852,34384.0
2019-04-10 13:00:00,49.06,49.08,49.04,49.06,36769.0,37.8852,37.9006,37.8697,37.8852,36769.0
2019-04-10 13:05:00,49.07,49.1,49.06,49.07,21716.0,37.8929,37.9161,37.8852,37.8929,21716.0
2019-04-10 13:10:00,49.07,49.09,49.06,49.07,22919.0,37.8929,37.9083,37.8852,37.8929,22919.0
2019-04-10 13:15:00,49.08,49.15,49.08,49.14,23865.0,37.9006,37.9547,37.9006,37.947,23865.0
2019-04-10 13:20:00,49.14,49.15,49.12,49.13,20465.0,37.947,37.9547,37.9315,37.9392,20465.0
2019-04-10 13:25:00,49.14,49.17,49.14,49.16,28711.0,37.947,37.9701,37.947,37.9624,28711.0
2019-04-10 13:30:00,49.15,49.17,49.13,49.16,45690.0,37.9547,37.9701,37.9392,37.9624,45690.0
2019-04-10 13:35:00,49.17,49.19,49.16,49.16,25141.0,37.9701,37.9856,37.9624,37.9624,25141.0
2019-04-10 13:40:00,49.15,49.16,49.12,49.13,26832.0,37.9547,37.9624,37.9315,37.9392,26832.0
2019-04-10 13:45:00,49.13,49.14,49.1,49.1,26641.0,37.9392,37.947,37.9161,37.9161,26641.0
2019-04-10 13:50:00,49.1,49.16,49.1,49.15,40371.0,37.9161,37.9624,37.9161,37.9547,40371.0
2019-04-10 13:55:00,49.14,49.24,49.14,49.23,40890.0,37.947,38.0242,37.947,38.0165,40890.0
2019-04-10 14:00:00,49.23,49.26,49.18,49.18,44492.0,38.0165,38.0396,37.9778,37.9778,44492.0
2019-04-10 14:05:00,49.19,49.21,49.15,49.16,46469.0,37.9856,38.001,37.9547,37.9624,46469.0
2019-04-10 14:10:00,49.15,49.2,49.11,49.2,43061.0,37.9547,37.9933,37.9238,37.9933,43061.0
2019-04-10 14:15:00,49.2,49.23,49.18,49.23,42339.0,37.9933,38.0165,37.9778,38.0165,42339.0
2019-04-10 14:20:00,49.22,49.27,49.2,49.23,54340.0,38.0087,38.0473,37.9933,38.0165,54340.0
2019-04-10 14:25:00,49.24,49.28,49.23,49.26,44509.0,38.0242,38.0551,38.0165,38.0396,44509.0
2019-04-10 14:30:00,49.25,49.3,49.24,49.25,36132.0,38.0319,38.0705,38.0242,38.0319,36132.0
2019-04-10 14:35:00,49.25,49.29,49.25,49.27,41343.0,38.0319,38.0628,38.0319,38.0473,41343.0
2019-04-10 14:40:00,49.27,49.33,49.26,49.29,31868.0,38.0473,38.0937,38.0396,38.0628,31868.0
2019-04-10 14:45:00,49.3,49.32,49.27,49.29,63402.0,38.0705,38.086,38.0473,38.0628,63402.0
2019-04-10 14:50:00,49.29,49.31,49.27,49.27,65087.0,38.0628,38.0782,38.0473,38.0473,65087.0
2019-04-10 14:55:00,49.27,49.28,49.25,49.27,39996.0,38.0473,38.0551,38.0319,38.0473,39996.0
2019-04-10 15:00:00,49.28,49.35,49.28,49.34,62611.0,38.0551,38.1091,38.0551,38.1014,62611.0
2019-04-10 15:05:00,49.34,49.37,49.32,49.36,52077.0,38.1014,38.1246,38.086,38.1168,52077.0
2019-04-10 15:10:00,49.36,49.38,49.31,49.32,51855.0,38.1168,38.1323,38.0782,38.086,51855.0
2019-04-10 15:15:00,49.32,49.34,49.29,49.32,45151.0,38.086,38.1014,38.0628,38.086,45151.0
2019-04-10 15:20:00,49.32,49.34,49.31,49.31,32989.0,38.086,38.1014,38.0782,38.0782,32989.0
2019-04-10 15:25:00,49.31,49.32,49.29,49.3,101958.0,38.0782,38.086,38.0628,38.0705,101958.0
2019-04-10 15:30:00,49.3,49.32,49.27,49.3,85535.0,38.0705,38.086,38.0473,38.0705,85535.0
2019-04-10 15:35:00,49.3,49.32,49.28,49.29,92461.0,38.0705,38.086,38.0551,38.0628,92461.0
2019-04-10 15:40:00,49.29,49.33,49.28,49.33,142522.0,38.0628,38.0937,38.0551,38.0937,142522.0
2019-04-10 15:45:00,49.33,49.33,49.28,49.3,123946.0,38.0937,38.0937,38.0551,38.0705,123946.0
2019-04-10 15:50:00,49.29,49.3,49.24,49.25,201794.0,38.0628,38.0705,38.0242,38.0319,201794.0
2019-04-10 15:55:00,49.24,49.3,49.22,49.3,431974.0,38.0242,38.0705,38.0087,38.0705,431974.0
2019-04-11 09:30:00,49.53,49.59,49.37,49.51,72070.0,38.2481,38.2945,38.1246,38.2327,72070.0
2019-04-11 09:35:00,49.52,49.6,49.45,49.6,70448.0,38.2404,38.3022,38.1863,38.3022,70448.0
2019-04-11 09:40:00,49.6,49.74,49.6,49.74,33943.0,38.3022,38.4103,38.3022,38.4103,33943.0
2019-04-11 09:45:00,49.73,49.84,49.73,49.78,46130.0,38.4026,38.4875,38.4026,38.4412,46130.0
2019-04-11 09:50:00,49.78,49.84,49.73,49.74,86519.0,38.4412,38.4875,38.4026,38.4103,86519.0
2019-04-11 09:55:00,49.73,49.77,49.68,49.77,122471.0,38.4026,38.4335,38.364,38.4335,122471.0
2019-04-11 10:00:00,49.77,49.81,49.72,49.72,102670.0,38.4335,38.4643,38.3948,38.3948,102670.0
2019-04-11 10:05:00,49.72,49.75,49.68,49.73,62219.0,38.3948,38.418,38.364,38.4026,62219.0
2019-04-11 10:10:00,49.74,49.88,49.72,49.87,98293.0,38.4103,38.5184,38.3948,38.5107,98293.0
2019-04-11 10:15:00,49.87,49.98,49.85,49.95,112397.0,38.5107,38.5956,38.4952,38.5725,112397.0
2019-04-11 10:20:00,49.96,49.97,49.91,49.94,66663.0,38.5802,38.5879,38.5416,38.5647,66663.0
2019-04-11 10:25:00,49.95,49.95,49.89,49.9,76355.0,38.5725,38.5725,38.5261,38.5338,76355.0
2019-04-11 10:30:00,49.89,49.91,49.83,49.88,67972.0,38.5261,38.5416,38.4798,38.5184,67972.0
2019-04-11 10:35:00,49.87,49.9,49.83,49.89,40621.0,38.5107,38.5338,38.4798,38.5261,40621.0
2019-04-11 10:40:00,49.89,49.89,49.84,49.84,38498.0,38.5261,38.5261,38.4875,38.4875,38498.0
2019-04-11 10:45:00,49.84,49.87,49.79,49.82,42376.0,38.4875,38.5107,38.4489,38.4721,42376.0
2019-04-11 10:50:00,49.82,49.83,49.64,49.65,66482.0,38.4721,38.4798,38.3331,38.3408,66482.0
2019-04-11 10:55:00,49.66,49.69,49.63,49.66,58375.0,38.3485,38.3717,38.3253,38.3485,58375.0
2019-04-11 11:00:00,49.66,49.68,49.59,49.64,61383.0,38.3485,38.364,38.2945,38.3331,61383.0
2019-04-11 11:05:00,49.65,49.69,49.62,49.67,27319.0,38.3408,38.3717,38.3176,38.3562,27319.0
2019-04-11 11:10:00,49.67,49.71,49.64,49.71,42292.0,38.3562,38.3871,38.3331,38.3871,42292.0
2019-04-11 11:15:00,49.7,49.7,49.61,49.65,37159.0,38.3794,38.3794,38.3099,38.3408,37159.0
2019-04-11 11:20:00,49.64,49.64,49.56,49.57,32142.0,38.3331,38.3331,38.2713,38.279,32142.0
2019-04-11 11:25:00,49.57,49.59,49.51,49.54,48571.0,38.279,38.2945,38.2327,38.2558,48571.0
2019-04-11 11:30:00,49.53,49.55,49.47,49.48,68242.0,38.2481,38.2636,38.2018,38.2095,68242.0
2019-04-11 11:35:00,49.48,49.54,49.45,49.45,49389.0,38.2095,38.2558,38.1863,38.1863,49389.0
2019-04-11 11:40:00,49.44,49.45,49.35,49.45,86187.0,38.1786,38.1863,38.1091,38.1863,86187.0
2019-04-11 11:45:00,49.43,49.45,49.4,49.43,31622.0,38.1709,38.1863,38.1477,38.1709,31622.0
2019-04-11 11:50:00,49.44,49.45,49.38,49.39,57279.0,38.1786,38.1863,38.1323,38.14,57279.0
2019-04-11 11:55:00,49.38,49.47,49.38,49.47,22677.0,38.1323,38.2018,38.1323,38.2018,22677.0
2019-04-11 12:00:00,49.47,49.47,49.42,49.47,32718.0,38.2018,38.2018,38.1632,38.2018,32718.0
2019-04-11 12:05:00,49.47,49.48,49.42,49.43,35800.0,38.2018,38.2095,38.1632,38.1709,35800.0
2019-04-11 12:10:00,49.43,49.45,49.39,49.4,26525.0,38.1709,38.1863,38.14,38.1477,26525.0
2019-04-11 12:15:00,49.4,49.4,49.34,49.34,20399.0,38.1477,38.1477,38.1014,38.1014,20399.0
2019-04-11 12:20:00,49.34,49.38,49.3,49.37,36028.0,38.1014,38.1323,38.0705,38.1246,36028.0
2019-04-11 12:25:00,49.37,49.38,49.3,49.31,35950.0,38.1246,38.1323,38.0705,38.0782,35950.0
2019-04-11 12:30:00,49.31,49.37,49.3,49.34,34459.0,38.0782,38.1246,38.0705,38.1014,34459.0
2019-04-11 12:35:00,49.34,49.39,49.33,49.37,35326.0,38.1014,38.14,38.0937,38.1246,35326.0
2019-04-11 12:40:00,49.36,49.37,49.32,49.34,27238.0,38.1168,38.1246,38.086,38.1014,27238.0
2019-04-11 12:45:00,49.34,49.38,49.34,49.36,17567.0,38.1014,38.1323,38.1014,38.1168,17567.0
2019-04-11 12:50:00,49.36,49.41,49.35,49.41,34700.0,38.1168,38.1555,38.1091,38.1555,34700.0
2019-04-11 12:55:00,49.41,49.44,49.38,49.41,27835.0,38.1555,38.1786,38.1323,38.1555,27835.0
2019-04-11 13:00:00,49.41,49.45,49.39,49.44,25068.0,38.1555,38.1863,38.14,38.1786,25068.0
2019-04-11 13:05:00,49.45,49.49,49.43,49.48,26979.0,38.1863,38.2172,38.1709,38.2095,26979.0
2019-04-11 13:10:00,49.48,49.48,49.42,49.43,28405.0,38.2095,38.2095,38.1632,38.1709,28405.0
2019-04-11 13:15:00,49.43,49.48,49.43,49.48,42068.0,38.1709,38.2095,38.1709,38.2095,42068.0
2019-04-11 13:20:00,49.47,49.49,49.46,49.47,47662.0,38.2018,38.2172,38.1941,38.2018,47662.0
2019-04-11 13:25:00,49.46,49.48,49.45,49.45,22139.0,38.1941,38.2095,38.1863,38.1863,22139.0
2019-04-11 13:30:00,49.46,49.48,49.43,49.47,47456.0,38.1941,38.2095,38.1709,38.2018,47456.0
2019-04-11 13:35:00,49.47,49.48,49.46,49.47,15319.0,38.2018,38.2095,38.1941,38.2018,15319.0
2019-04-11 13:40:00,49.47,49.47,49.43,49.46,23369.0,38.2018,38.2018,38.1709,38.1941,23369.0
2019-04-11 13:45:00,49.45,49.52,49.44,49.51,19451.0,38.1863,38.2404,38.1786,38.2327,19451.0
2019-04-11 13:50:00,49.52,49.56,49.51,49.54,21133.0,38.2404,38.2713,38.2327,38.2558,21133.0
2019-04-11 13:55:00,49.54,49.56,49.52,49.53,19299.0,38.2558,38.2713,38.2404,38.2481,19299.0
2019-04-11 14:00:00,49.53,49.55,49.51,49.53,27055.0,38.2481,38.2636,38.2327,38.2481,27055.0
2019-04-11 14:05:00,49.53,49.55,49.5,49.52,19617.0,38.2481,38.2636,38.225,38.2404,19617.0
2019-04-11 14:10:00,49.51,49.56,49.49,49.54,33111.0,38.2327,38.2713,38.2172,38.2558,33111.0
2019-04-11 14:15:00,49.54,49.56,49.52,49.52,27803.0,38.2558,38.2713,38.2404,38.2404,27803.0
2019-04-11 14:20:00,49.52,49.54,49.51,49.53,32320.0,38.2404,38.2558,38.2327,38.2481,32320.0
2019-04-11 14:25:00,49.53,49.54,49.5,49.51,23957.0,38.2481,38.2558,38.225,38.2327,23957.0
2019-04-11 14:30:00,49.51,49.57,49.51,49.54,46770.0,38.2327,38.279,38.2327,38.2558,46770.0
2019-04-11 14:35:00,49.54,49.56,49.51,49.51,31115.0,38.2558,38.2713,38.2327,38.2327,31115.0
2019-04-11 14:40:00,49.52,49.55,49.5,49.54,47778.0,38.2404,38.2636,38.225,38.2558,47778.0
2019-04-11 14:45:00,49.54,49.54,49.49,49.5,30268.0,38.2558,38.2558,38.2172,38.225,30268.0
2019-04-11 14:50:00,49.5,49.51,49.48,49.48,23091.0,38.225,38.2327,38.2095,38.2095,23091.0
2019-04-11 14:55:00,49.49,49.5,49.45,49.5,23382.0,38.2172,38.225,38.1863,38.225,23382.0
2019-04-11 15:00:00,49.5,49.52,49.47,49.52,30780.0,38.225,38.2404,38.2018,38.2404,30780.0
2019-04-11 15:05:00,49.52,49.56,49.51,49.54,43108.0,38.2404,38.2713,38.2327,38.2558,43108.0
2019-04-11 15:10:00,49.55,49.55,49.51,49.51,27594.0,38.2636,38.2636,38.2327,38.2327,27594.0
2019-04-11 15:15:00,49.51,49.57,49.5,49.55,28641.0,38.2327,38.279,38.225,38.2636,28641.0
2019-04-11 15:20:00,49.55,49.55,49.51,49.53,23726.0,38.2636,38.2636,38.2327,38.2481,23726.0
2019-04-11 15:25:00,49.52,49.57,49.52,49.54,35598.0,38.2404,38.279,38.2404,38.2558,35598.0
2019-04-11 15:30:00,49.54,49.6,49.54,49.58,47554.0,38.2558,38.3022,38.2558,38.2867,47554.0
2019-04-11 15:35:00,49.58,49.6,49.57,49.59,45373.0,38.2867,38.3022,38.279,38.2945,45373.0
2019-04-11 15:40:00,49.58,49.62,49.57,49.6,43087.0,38.2867,38.3176,38.279,38.3022,43087.0
2019-04-11 15:45:00,49.6,49.63,49.57,49.59,76702.0,38.3022,38.3253,38.279,38.2945,76702.0
2019-04-11 15:50:00,49.59,49.65,49.57,49.65,81127.0,38.2945,38.3408,38.279,38.3408,81127.0
2019-04-11 15:55:00,49.64,49.67,49.59,49.61,354067.0,38.3331,38.3562,38.2945,38.3099,354067.0
2019-04-12 09:30:00,50.19,50.39,50.0,50.29,117098.0,38.7578,38.9122,38.6111,38.835,117098.0
2019-04-12 09:35:00,50.29,50.69,50.24,50.67,168958.0,38.835,39.1439,38.7964,39.1285,168958.0
2019-04-12 09:40:00,50.66,50.72,50.51,50.68,145403.0,39.1207,39.1671,39.0049,39.1362,145403.0
2019-04-12 09:45:00,50.69,50.76,50.64,50.67,78038.0,39.1439,39.198,39.1053,39.1285,78038.0
2019-04-12 09:50:00,50.67,50.73,50.61,50.62,114490.0,39.1285,39.1748,39.0821,39.0898,114490.0
2019-04-12 09:55:00,50.63,50.74,50.62,50.73,129422.0,39.0976,39.1825,39.0898,39.1748,129422.0
2019-04-12 10:00:00,50.73,50.75,50.5,50.5,302236.0,39.1748,39.1902,38.9972,38.9972,302236.0
2019-04-12 10:05:00,50.5,50.57,50.46,50.53,89910.0,38.9972,39.0512,38.9663,39.0203,89910.0
2019-04-12 10:10:00,50.53,50.62,50.49,50.56,122710.0,39.0203,39.0898,38.9895,39.0435,122710.0
2019-04-12 10:15:00,50.55,50.56,50.44,50.46,333152.0,39.0358,39.0435,38.9508,38.9663,333152.0
2019-04-12 10:20:00,50.46,50.48,50.38,50.44,200612.0,38.9663,38.9817,38.9045,38.9508,200612.0
2019-04-12 10:25:00,50.44,50.46,50.18,50.23,190404.0,38.9508,38.9663,38.7501,38.7887,190404.0
2019-04-12 10:30:00,50.23,50.23,49.87,49.89,316400.0,38.7887,38.7887,38.5107,38.5261,316400.0
2019-04-12 10:35:00,49.89,49.94,49.76,49.77,57982.0,38.5261,38.5647,38.4257,38.4335,57982.0
2019-04-12 10:40:00,49.75,49.75,49.66,49.72,96435.0,38.418,38.418,38.3485,38.3948,96435.0
2019-04-12 10:45:00,49.72,49.84,49.7,49.84,178043.0,38.3948,38.4875,38.3794,38.4875,178043.0
2019-04-12 10:50:00,49.85,49.97,49.84,49.91,168995.0,38.4952,38.5879,38.4875,38.5416,168995.0
2019-04-12 10:55:00,49.91,50.02,49.9,49.93,76792.0,38.5416,38.6265,38.5338,38.557,76792.0
2019-04-12 11:00:00,49.93,49.98,49.87,49.96,40129.0,38.557,38.5956,38.5107,38.5802,40129.0
2019-04-12 11:05:00,49.96,50.05,49.92,49.98,71413.0,38.5802,38.6497,38.5493,38.5956,71413.0
2019-04-12 11:10:00,49.98,50.18,49.98,50.16,172826.0,38.5956,38.7501,38.5956,38.7346,172826.0
2019-04-12 11:15:00,50.15,50.2,50.12,50.13,116708.0,38.7269,38.7655,38.7037,38.7115,116708.0
2019-04-12 11:20:00,50.13,50.17,50.09,50.16,126629.0,38.7115,38.7423,38.6806,38.7346,126629.0
2019-04-12 11:25:00,50.15,50.19,50.14,50.15,30017.0,38.7269,38.7578,38.7192,38.7269,30017.0
2019-04-12 11:30:00,50.16,50.16,50.04,50.05,26708.0,38.7346,38.7346,38.642,38.6497,26708.0
2019-04-12 11:35:00,50.05,50.07,49.99,50.03,38475.0,38.6497,38.6651,38.6033,38.6342,38475.0
2019-04-12 11:40:00,50.03,50.06,50.01,50.03,23931.0,38.6342,38.6574,38.6188,38.6342,23931.0
2019-04-12 11:45:00,50.03,50.03,49.94,49.99,382401.0,38.6342,38.6342,38.5647,38.6033,382401.0
2019-04-12 11:50:00,49.99,50.12,49.99,50.1,39836.0,38.6033,38.7037,38.6033,38.6883,39836.0
2019-04-12 11:55:00,50.1,50.16,50.1,50.11,186053.0,38.6883,38.7346,38.6883,38.696,186053.0
2019-04-12 12:00:00,50.11,50.19,50.1,50.19,82314.0,38.696,38.7578,38.6883,38.7578,82314.0
2019-04-12 12:05:00,50.2,50.3,50.2,50.28,124740.0,38.7655,38.8427,38.7655,38.8273,124740.0
2019-04-12 12:10:00,50.29,50.33,50.26,50.33,73025.0,38.835,38.8659,38.8118,38.8659,73025.0
2019-04-12 12:15:00,50.34,50.41,50.33,50.36,77316.0,38.8736,38.9277,38.8659,38.8891,77316.0
2019-04-12 12:20:00,50.35,50.4,50.33,50.36,35016.0,38.8813,38.92,38.8659,38.8891,35016.0
2019-04-12 12:25:00,50.37,50.39,50.31,50.34,35281.0,38.8968,38.9122,38.8505,38.8736,35281.0
2019-04-12 12:30:00,50.33,50.35,50.28,50.34,29832.0,38.8659,38.8813,38.8273,38.8736,29832.0
2019-04-12 12:35:00,50.34,50.38,50.32,50.37,34765.0,38.8736,38.9045,38.8582,38.8968,34765.0
2019-04-12 12:40:00,50.37,50.4,50.34,50.34,51787.0,38.8968,38.92,38.8736,38.8736,51787.0
2019-04-12 12:45:00,50.34,50.34,50.24,50.28,120451.0,38.8736,38.8736,38.7964,38.8273,120451.0
2019-04-12 12:50:00,50.27,50.28,50.19,50.21,75539.0,38.8196,38.8273,38.7578,38.7732,75539.0
2019-04-12 12:55:00,50.21,50.23,50.18,50.21,47286.0,38.7732,38.7887,38.7501,38.7732,47286.0
2019-04-12 13:00:00,50.21,50.26,50.2,50.24,39399.0,38.7732,38.8118,38.7655,38.7964,39399.0
2019-04-12 13:05:00,50.24,50.25,50.22,50.23,31613.0,38.7964,38.8041,38.781,38.7887,31613.0
2019-04-12 13:10:00,50.23,50.25,50.2,50.25,42080.0,38.7887,38.8041,38.7655,38.8041,42080.0
2019-04-12 13:15:00,50.24,50.32,50.24,50.3,46420.0,38.7964,38.8582,38.7964,38.8427,46420.0
2019-04-12 13:20:00,50.3,50.31,50.25,50.28,48819.0,38.8427,38.8505,38.8041,38.8273,48819.0
2019-04-12 13:25:00,50.28,50.3,50.25,50.28,28448.0,38.8273,38.8427,38.8041,38.8273,28448.0
2019-04-12 13:30:00,50.29,50.29,50.26,50.29,57011.0,38.835,38.835,38.8118,38.835,57011.0
2019-04-12 13:35:00,50.3,50.38,50.3,50.38,69086.0,38.8427,38.9045,38.8427,38.9045,69086.0
2019-04-12 13:40:00,50.38,50.41,50.34,50.35,150252.0,38.9045,38.9277,38.8736,38.8813,150252.0
2019-04-12 13:45:00,50.34,50.35,50.24,50.25,145332.0,38.8736,38.8813,38.7964,38.8041,145332.0
2019-04-12 13:50:00,50.25,50.27,50.23,50.25,463011.0,38.8041,38.8196,38.7887,38.8041,463011.0
2019-04-12 13:55:00,50.25,50.26,50.21,50.25,127130.0,38.8041,38.8118,38.7732,38.8041,127130.0
2019-04-12 14:00:00,50.25,50.25,50.21,50.24,381317.0,38.8041,38.8041,38.7732,38.7964,381317.0
2019-04-12 14:05:00,50.24,50.25,50.2,50.24,465329.0,38.7964,38.8041,38.7655,38.7964,465329.0
2019-04-12 14:10:00,50.23,50.25,50.21,50.23,136341.0,38.7887,38.8041,38.7732,38.7887,136341.0
2019-04-12 14:15:00,50.23,50.24,50.21,50.23,118143.0,38.7887,38.7964,38.7732,38.7887,118143.0
2019-04-12 14:20:00,50.23,50.25,50.23,50.24,37457.0,38.7887,38.8041,38.7887,38.7964,37457.0
2019-04-12 14:25:00,50.24,50.25,50.21,50.25,132055.0,38.7964,38.8041,38.7732,38.8041,132055.0
2019-04-12 14:30:00,50.24,50.25,50.21,50.23,91130.0,38.7964,38.8041,38.7732,38.7887,91130.0
2019-04-12 14:35:00,50.23,50.25,50.12,50.15,174679.0,38.7887,38.8041,38.7037,38.7269,174679.0
2019-04-12 14:40:00,50.15,50.19,50.13,50.14,392518.0,38.7269,38.7578,38.7115,38.7192,392518.0
2019-04-12 14:45:00,50.14,50.15,50.06,50.07,66213.0,38.7192,38.7269,38.6574,38.6651,66213.0
2019-04-12 14:50:00,50.08,50.08,50.0,50.0,48699.0,38.6728,38.6728,38.6111,38.6111,48699.0
2019-04-12 14:55:00,50.0,50.04,49.99,50.02,88275.0,38.6111,38.642,38.6033,38.6265,88275.0
2019-04-12 15:00:00,50.02,50.06,50.01,50.03,153994.0,38.6265,38.6574,38.6188,38.6342,153994.0
2019-04-12 15:05:00,50.02,50.02,49.94,49.98,128756.0,38.6265,38.6265,38.5647,38.5956,128756.0
2019-04-12 15:10:00,49.98,50.01,49.97,50.01,39889.0,38.5956,38.6188,38.5879,38.6188,39889.0
2019-04-12 15:15:00,50.0,50.08,50.0,50.07,71519.0,38.6111,38.6728,38.6111,38.6651,71519.0
2019-04-12 15:20:00,50.07,50.08,50.03,50.05,56563.0,38.6651,38.6728,38.6342,38.6497,56563.0
2019-04-12 15:25:00,50.05,50.15,50.04,50.13,141435.0,38.6497,38.7269,38.642,38.7115,141435.0
2019-04-12 15:30:00,50.14,50.15,50.1,50.14,68740.0,38.7192,38.7269,38.6883,38.7192,68740.0
2019-04-12 15:35:00,50.14,50.15,50.1,50.14,156828.0,38.7192,38.7269,38.6883,38.7192,156828.0
2019-04-12 15:40:00,50.14,50.2,50.14,50.18,206098.0,38.7192,38.7655,38.7192,38.7501,206098.0
2019-04-12 15:45:00,50.17,50.21,50.14,50.21,119758.0,38.7423,38.7732,38.7192,38.7732,119758.0
2019-04-12 15:50:00,50.21,50.27,50.2,50.26,137053.0,38.7732,38.8196,38.7655,38.8118,137053.0
2019-04-12 15:55:00,50.26,50.28,50.17,50.24,427920.0,38.8118,38.8273,38.7423,38.7964,427920.0
2019-04-15 09:30:00,50.23,50.27,50.02,50.07,159086.0,38.7887,38.8196,38.6265,38.6651,159086.0
2019-04-15 09:35:00,50.08,50.09,49.84,49.88,61730.0,38.6728,38.6806,38.4875,38.5184,61730.0
2019-04-15 09:40:00,49.87,49.88,49.78,49.83,81372.0,38.5107,38.5184,38.4412,38.4798,81372.0
2019-04-15 09:45:00,49.83,49.92,49.72,49.75,76072.0,38.4798,38.5493,38.3948,38.418,76072.0
2019-04-15 09:50:00,49.75,49.83,49.67,49.82,72193.0,38.418,38.4798,38.3562,38.4721,72193.0
2019-04-15 09:55:00,49.83,49.96,49.82,49.92,68896.0,38.4798,38.5802,38.4721,38.5493,68896.0
2019-04-15 10:00:00,49.92,50.05,49.92,50.0,70464.0,38.5493,38.6497,38.5493,38.6111,70464.0
2019-04-15 10:05:00,50.0,50.03,49.94,49.97,39290.0,38.6111,38.6342,38.5647,38.5879,39290.0
2019-04-15 10:10:00,49.98,50.09,49.97,50.03,74423.0,38.5956,38.6806,38.5879,38.6342,74423.0
2019-04-15 10:15:00,50.03,50.23,50.02,50.21,104568.0,38.6342,38.7887,38.6265,38.7732,104568.0
2019-04-15 10:20:00,50.21,50.25,50.16,50.25,51938.0,38.7732,38.8041,38.7346,38.8041,51938.0
2019-04-15 10:25:00,50.25,50.29,50.19,50.2,38873.0,38.8041,38.835,38.7578,38.7655,38873.0
2019-04-15 10:30:00,50.19,50.22,50.17,50.19,44406.0,38.7578,38.781,38.7423,38.7578,44406.0
2019-04-15 10:35:00,50.19,50.24,50.15,50.18,45050.0,38.7578,38.7964,38.7269,38.7501,45050.0
2019-04-15 10:40:00,50.18,50.2,50.08,50.11,40314.0,38.7501,38.7655,38.6728,38.696,40314.0
2019-04-15 10:45:00,50.1,50.2,50.1,50.19,61510.0,38.6883,38.7655,38.6883,38.7578,61510.0
2019-04-15 10:50:00,50.19,50.22,50.18,50.19,63511.0,38.7578,38.781,38.7501,38.7578,63511.0
2019-04-15 10:55:00,50.19,50.21,50.09,50.11,49785.0,38.7578,38.7732,38.6806,38.696,49785.0
2019-04-15 11:00:00,50.11,50.15,50.04,50.07,34476.0,38.696,38.7269,38.642,38.6651,34476.0
2019-04-15 11:05:00,50.06,50.08,50.0,50.04,22872.0,38.6574,38.6728,38.6111,38.642,22872.0
2019-04-15 11:10:00,50.03,50.1,50.02,50.09,24052.0,38.6342,38.6883,38.6265,38.6806,24052.0
2019-04-15 11:15:00,50.09,50.11,50.05,50.06,33123.0,38.6806,38.696,38.6497,38.6574,33123.0
2019-04-15 11:20:00,50.06,50.1,50.05,50.08,28888.0,38.6574,38.6883,38.6497,38.6728,28888.0
2019-04-15 11:25:00,50.08,50.1,50.05,50.07,20546.0,38.6728,38.6883,38.6497,38.6651,20546.0
2019-04-15 11:30:00,50.07,50.08,49.99,50.0,21671.0,38.6651,38.6728,38.6033,38.6111,21671.0
2019-04-15 11:35:00,50.01,50.04,49.99,50.01,34368.0,38.6188,38.642,38.6033,38.6188,34368.0
2019-04-15 11:40:00,50.01,50.06,49.99,49.99,25522.0,38.6188,38.6574,38.6033,38.6033,25522.0
2019-04-15 11:45:00,49.99,50.11,49.99,50.0,177690.0,38.6033,38.696,38.6033,38.6111,177690.0
2019-04-15 11:50:00,50.0,50.02,49.96,49.97,19270.0,38.6111,38.6265,38.5802,38.5879,19270.0
2019-04-15 11:55:00,49.96,49.97,49.9,49.93,80770.0,38.5802,38.5879,38.5338,38.557,80770.0
2019-04-15 12:00:00,49.93,49.94,49.87,49.89,24695.0,38.557,38.5647,38.5107,38.5261,24695.0
2019-04-15 12:05:00,49.9,49.97,49.9,49.94,34606.0,38.5338,38.5879,38.5338,38.5647,34606.0
2019-04-15 12:10:00,49.94,49.96,49.92,49.96,15963.0,38.5647,38.5802,38.5493,38.5802,15963.0
2019-04-15 12:15:00,49.96,49.96,49.91,49.95,11846.0,38.5802,38.5802,38.5416,38.5725,11846.0
2019-04-15 12:20:00,49.95,49.97,49.92,49.92,17593.0,38.5725,38.5879,38.5493,38.5493,17593.0
2019-04-15 12:25:00,49.92,49.93,49.86,49.87,21145.0,38.5493,38.557,38.503,38.5107,21145.0
2019-04-15 12:30:00,49.87,49.88,49.85,49.87,13533.0,38.5107,38.5184,38.4952,38.5107,13533.0
2019-04-15 12:35:00,49.87,49.91,49.87,49.91,15106.0,38.5107,38.5416,38.5107,38.5416,15106.0
2019-04-15 12:40:00,49.91,49.92,49.88,49.89,24386.0,38.5416,38.5493,38.5184,38.5261,24386.0
2019-04-15 12:45:00,49.89,49.91,49.88,49.89,22195.0,38.5261,38.5416,38.5184,38.5261,22195.0
2019-04-15 12:50:00,49.89,49.91,49.86,49.91,22919.0,38.5261,38.5416,38.503,38.5416,22919.0
2019-04-15 12:55:00,49.91,49.92,49.88,49.89,10537.0,38.5416,38.5493,38.5184,38.5261,10537.0
2019-04-15 13:00:00,49.88,49.93,49.87,49.92,15841.0,38.5184,38.557,38.5107,38.5493,15841.0
2019-04-15 13:05:00,49.93,49.98,49.92,49.98,29968.0,38.557,38.5956,38.5493,38.5956,29968.0
2019-04-15 13:10:00,49.98,50.0,49.96,49.97,51275.0,38.5956,38.6111,38.5802,38.5879,51275.0
2019-04-15 13:15:00,49.97,49.98,49.95,49.97,15104.0,38.5879,38.5956,38.5725,38.5879,15104.0
2019-04-15 13:20:00,49.96,49.98,49.95,49.97,40708.0,38.5802,38.5956,38.5725,38.5879,40708.0
2019-04-15 13:25:00,49.97,50.01,49.94,50.0,86329.0,38.5879,38.6188,38.5647,38.6111,86329.0
2019-04-15 13:30:00,50.01,50.04,50.0,50.02,29279.0,38.6188,38.642,38.6111,38.6265,29279.0
2019-04-15 13:35:00,50.02,50.02,49.98,49.99,46590.0,38.6265,38.6265,38.5956,38.6033,46590.0
2019-04-15 13:40:00,49.98,50.0,49.95,49.96,24599.0,38.5956,38.6111,38.5725,38.5802,24599.0
2019-04-15 13:45:00,49.95,49.96,49.91,49.93,23295.0,38.5725,38.5802,38.5416,38.557,23295.0
2019-04-15 13:50:00,49.93,49.93,49.88,49.9,34380.0,38.557,38.557,38.5184,38.5338,34380.0
2019-04-15 13:55:00,49.9,49.91,49.88,49.89,13054.0,38.5338,38.5416,38.5184,38.5261,13054.0
2019-04-15 14:00:00,49.88,49.9,49.86,49.9,29112.0,38.5184,38.5338,38.503,38.5338,29112.0
2019-04-15 14:05:00,49.89,49.91,49.85,49.86,23106.0,38.5261,38.5416,38.4952,38.503,23106.0
2019-04-15 14:10:00,49.86,49.9,49.85,49.89,46521.0,38.503,38.5338,38.4952,38.5261,46521.0
2019-04-15 14:15:00,49.89,49.9,49.83,49.83,27862.0,38.5261,38.5338,38.4798,38.4798,27862.0
2019-04-15 14:20:00,49.83,49.84,49.8,49.83,37949.0,38.4798,38.4875,38.4566,38.4798,37949.0
2019-04-15 14:25:00,49.83,49.84,49.77,49.8,31570.0,38.4798,38.4875,38.4335,38.4566,31570.0
2019-04-15 14:30:00,49.8,49.8,49.76,49.76,36696.0,38.4566,38.4566,38.4257,38.4257,36696.0
2019-04-15 14:35:00,49.77,49.78,49.74,49.74,28204.0,38.4335,38.4412,38.4103,38.4103,28204.0
2019-04-15 14:40:00,49.74,49.79,49.74,49.78,17387.0,38.4103,38.4489,38.4103,38.4412,17387.0
2019-04-15 14:45:00,49.78,49.8,49.76,49.78,13713.0,38.4412,38.4566,38.4257,38.4412,13713.0
2019-04-15 14:50:00,49.77,49.83,49.77,49.82,20655.0,38.4335,38.4798,38.4335,38.4721,20655.0
2019-04-15 14:55:00,49.82,49.85,49.81,49.84,42836.0,38.4721,38.4952,38.4643,38.4875,42836.0
2019-04-15 15:00:00,49.83,49.84,49.79,49.8,29488.0,38.4798,38.4875,38.4489,38.4566,29488.0
2019-04-15 15:05:00,49.8,49.86,49.8,49.84,45170.0,38.4566,38.503,38.4566,38.4875,45170.0
2019-04-15 15:10:00,49.84,49.87,49.82,49.82,37817.0,38.4875,38.5107,38.4721,38.4721,37817.0
2019-04-15 15:15:00,49.83,49.85,49.81,49.82,50974.0,38.4798,38.4952,38.4643,38.4721,50974.0
2019-04-15 15:20:00,49.82,49.83,49.8,49.81,20862.0,38.4721,38.4798,38.4566,38.4643,20862.0
2019-04-15 15:25:00,49.81,49.82,49.77,49.8,32515.0,38.4643,38.4721,38.4335,38.4566,32515.0
2019-04-15 15:30:00,49.8,49.81,49.73,49.77,68655.0,38.4566,38.4643,38.4026,38.4335,68655.0
2019-04-15 15:35:00,49.76,49.77,49.72,49.73,59563.0,38.4257,38.4335,38.3948,38.4026,59563.0
2019-04-15 15:40:00,49.73,49.77,49.73,49.77,55165.0,38.4026,38.4335,38.4026,38.4335,55165.0
2019-04-15 15:45:00,49.77,49.83,49.77,49.8,80359.0,38.4335,38.4798,38.4335,38.4566,80359.0
2019-04-15 15:50:00,49.79,49.83,49.78,49.83,116693.0,38.4489,38.4798,38.4412,38.4798,116693.0
2019-04-15 15:55:00,49.83,49.9,49.81,49.88,322903.0,38.4798,38.5338,38.4643,38.5184,322903.0
2019-04-16 09:30:00,49.82,49.96,49.82,49.86,131249.0,38.4721,38.5802,38.4721,38.503,131249.0
2019-04-16 09:35:00,49.86,49.86,49.75,49.83,115714.0,38.503,38.503,38.418,38.4798,115714.0
2019-04-16 09:40:00,49.83,49.87,49.74,49.76,118279.0,38.4798,38.5107,38.4103,38.4257,118279.0
2019-04-16 09:45:00,49.77,49.81,49.7,49.71,80906.0,38.4335,38.4643,38.3794,38.3871,80906.0
2019-04-16 09:50:00,49.7,49.7,49.49,49.49,109291.0,38.3794,38.3794,38.2172,38.2172,109291.0
2019-04-16 09:55:00,49.5,49.58,49.45,49.47,84039.0,38.225,38.2867,38.1863,38.2018,84039.0
2019-04-16 10:00:00,49.47,49.56,49.38,49.41,165396.0,38.2018,38.2713,38.1323,38.1555,165396.0
2019-04-16 10:05:00,49.41,49.5,49.4,49.41,99684.0,38.1555,38.225,38.1477,38.1555,99684.0
2019-04-16 10:10:00,49.41,49.6,49.4,49.59,143606.0,38.1555,38.3022,38.1477,38.2945,143606.0
2019-04-16 10:15:00,49.6,49.69,49.59,49.65,104446.0,38.3022,38.3717,38.2945,38.3408,104446.0
2019-04-16 10:20:00,49.65,49.67,49.59,49.61,98307.0,38.3408,38.3562,38.2945,38.3099,98307.0
2019-04-16 10:25:00,49.61,49.69,49.55,49.65,71873.0,38.3099,38.3717,38.2636,38.3408,71873.0
2019-04-16 10:30:00,49.66,49.7,49.6,49.65,57141.0,38.3485,38.3794,38.3022,38.3408,57141.0
2019-04-16 10:35:00,49.64,49.66,49.57,49.6,45277.0,38.3331,38.3485,38.279,38.3022,45277.0
2019-04-16 10:40:00,49.6,49.67,49.58,49.61,200938.0,38.3022,38.3562,38.2867,38.3099,200938.0
2019-04-16 10:45:00,49.6,49.66,49.57,49.61,49254.0,38.3022,38.3485,38.279,38.3099,49254.0
2019-04-16 10:50:00,49.61,49.66,49.57,49.6,48864.0,38.3099,38.3485,38.279,38.3022,48864.0
2019-04-16 10:55:00,49.61,49.63,49.55,49.59,43925.0,38.3099,38.3253,38.2636,38.2945,43925.0
2019-04-16 11:00:00,49.59,49.62,49.56,49.59,40126.0,38.2945,38.3176,38.2713,38.2945,40126.0
2019-04-16 11:05:00,49.59,49.59,49.53,49.57,65495.0,38.2945,38.2945,38.2481,38.279,65495.0
2019-04-16 11:10:00,49.57,49.63,49.56,49.63,66617.0,38.279,38.3253,38.2713,38.3253,66617.0
2019-04-16 11:15:00,49.63,49.7,49.62,49.7,92233.0,38.3253,38.3794,38.3176,38.3794,92233.0
2019-04-16 11:20:00,49.7,49.71,49.65,49.7,126390.0,38.3794,38.3871,38.3408,38.3794,126390.0
2019-04-16 11:25:00,49.7,49.84,49.69,49.82,185984.0,38.3794,38.4875,38.3717,38.4721,185984.0
2019-04-16 11:30:00,49.81,49.86,49.79,49.84,78018.0,38.4643,38.503,38.4489,38.4875,78018.0
2019-04-16 11:35:00,49.84,49.86,49.79,49.81,55959.0,38.4875,38.503,38.4489,38.4643,55959.0
2019-04-16 11:40:00,49.82,49.93,49.81,49.91,97339.0,38.4721,38.557,38.4643,38.5416,97339.0
2019-04-16 11:45:00,49.91,49.99,49.88,49.97,55456.0,38.5416,38.6033,38.5184,38.5879,55456.0
2019-04-16 11:50:00,49.97,50.06,49.96,50.05,82414.0,38.5879,38.6574,38.5802,38.6497,82414.0
2019-04-16 11:55:00,50.04,50.07,49.99,50.0,39587.0,38.642,38.6651,38.6033,38.6111,39587.0
2019-04-16 12:00:00,50.0,50.05,49.99,50.01,58149.0,38.6111,38.6497,38.6033,38.6188,58149.0
2019-04-16 12:05:00,50.01,50.1,49.99,50.08,87337.0,38.6188,38.6883,38.6033,38.6728,87337.0
2019-04-16 12:10:00,50.09,50.15,50.07,50.14,54146.0,38.6806,38.7269,38.6651,38.7192,54146.0
2019-04-16 12:15:00,50.14,50.18,50.12,50.16,56002.0,38.7192,38.7501,38.7037,38.7346,56002.0
2019-04-16 12:20:00,50.16,50.17,50.07,50.11,40006.0,38.7346,38.7423,38.6651,38.696,40006.0
2019-04-16 12:25:00,50.11,50.15,50.09,50.14,47373.0,38.696,38.7269,38.6806,38.7192,47373.0
2019-04-16 12:30:00,50.13,50.14,50.1,50.1,57411.0,38.7115,38.7192,38.6883,38.6883,57411.0
2019-04-16 12:35:00,50.1,50.13,50.08,50.12,72738.0,38.6883,38.7115,38.6728,38.7037,72738.0
2019-04-16 12:40:00,50.12,50.15,50.09,50.15,129936.0,38.7037,38.7269,38.6806,38.7269,129936.0
2019-04-16 12:45:00,50.15,50.2,50.13,50.2,84405.0,38.7269,38.7655,38.7115,38.7655,84405.0
2019-04-16 12:50:00,50.21,50.24,50.18,50.19,87814.0,38.7732,38.7964,38.7501,38.7578,87814.0
2019-04-16 12:55:00,50.19,50.22,50.18,50.2,44327.0,38.7578,38.781,38.7501,38.7655,44327.0
2019-04-16 13:00:00,50.19,50.19,50.13,50.13,37690.0,38.7578,38.7578,38.7115,38.7115,37690.0
2019-04-16 13:05:00,50.13,50.15,50.09,50.11,36193.0,38.7115,38.7269,38.6806,38.696,36193.0
2019-04-16 13:10:00,50.11,50.13,50.08,50.11,39460.0,38.696,38.7115,38.6728,38.696,39460.0
2019-04-16 13:15:00,50.11,50.12,50.07,50.11,36914.0,38.696,38.7037,38.6651,38.696,36914.0
2019-04-16 13:20:00,50.11,50.16,50.11,50.15,22133.0,38.696,38.7346,38.696,38.7269,22133.0
2019-04-16 13:25:00,50.15,50.17,50.11,50.17,60085.0,38.7269,38.7423,38.696,38.7423,60085.0
2019-04-16 13:30:00,50.16,50.2,50.16,50.2,30184.0,38.7346,38.7655,38.7346,38.7655,30184.0
2019-04-16 13:35:00,50.19,50.26,50.18,50.25,50281.0,38.7578,38.8118,38.7501,38.8041,50281.0
2019-04-16 13:40:00,50.25,50.27,50.23,50.24,46816.0,38.8041,38.8196,38.7887,38.7964,46816.0
2019-04-16 13:45:00,50.24,50.26,50.2,50.22,51208.0,38.7964,38.8118,38.7655,38.781,51208.0
2019-04-16 13:50:00,50.22,50.27,50.21,50.22,48614.0,38.781,38.8196,38.7732,38.781,48614.0
2019-04-16 13:55:00,50.22,50.22,50.17,50.2,34720.0,38.781,38.781,38.7423,38.7655,34720.0
2019-04-16 14:00:00,50.2,50.22,50.17,50.19,39147.0,38.7655,38.781,38.7423,38.7578,39147.0
2019-04-16 14:05:00,50.18,50.2,50.16,50.19,68053.0,38.7501,38.7655,38.7346,38.7578,68053.0
2019-04-16 14:10:00,50.18,50.19,50.15,50.19,39332.0,38.7501,38.7578,38.7269,38.7578,39332.0
2019-04-16 14:15:00,50.2,50.27,50.18,50.25,44837.0,38.7655,38.8196,38.7501,38.8041,44837.0
2019-04-16 14:20:00,50.25,50.27,50.22,50.25,28345.0,38.8041,38.8196,38.781,38.8041,28345.0
2019-04-16 14:25:00,50.25,50.27,50.24,50.26,44953.0,38.8041,38.8196,38.7964,38.8118,44953.0
2019-04-16 14:30:00,50.27,50.33,50.26,50.29,38872.0,38.8196,38.8659,38.8118,38.835,38872.0
2019-04-16 14:35:00,50.3,50.3,50.18,50.19,46008.0,38.8427,38.8427,38.7501,38.7578,46008.0
2019-04-16 14:40:00,50.2,50.27,50.2,50.26,176899.0,38.7655,38.8196,38.7655,38.8118,176899.0
2019-04-16 14:45:00,50.27,50.32,50.26,50.31,93358.0,38.8196,38.8582,38.8118,38.8505,93358.0
2019-04-16 14:50:00,50.3,50.32,50.26,50.3,32479.0,38.8427,38.8582,38.8118,38.8427,32479.0
2019-04-16 14:55:00,50.3,50.32,50.27,50.3,96383.0,38.8427,38.8582,38.8196,38.8427,96383.0
2019-04-16 15:00:00,50.3,50.34,50.28,50.3,59353.0,38.8427,38.8736,38.8273,38.8427,59353.0
2019-04-16 15:05:00,50.3,50.31,50.27,50.29,38806.0,38.8427,38.8505,38.8196,38.835,38806.0
2019-04-16 15:10:00,50.29,50.34,50.26,50.32,82959.0,38.835,38.8736,38.8118,38.8582,82959.0
2019-04-16 15:15:00,50.33,50.36,50.3,50.34,141463.0,38.8659,38.8891,38.8427,38.8736,141463.0
2019-04-16 15:20:00,50.34,50.36,50.32,50.34,83714.0,38.8736,38.8891,38.8582,38.8736,83714.0
2019-04-16 15:25:00,50.34,50.38,50.32,50.37,89619.0,38.8736,38.9045,38.8582,38.8968,89619.0
2019-04-16 15:30:00,50.37,50.37,50.28,50.3,117783.0,38.8968,38.8968,38.8273,38.8427,117783.0
2019-04-16 15:35:00,50.31,50.33,50.27,50.31,101030.0,38.8505,38.8659,38.8196,38.8505,101030.0
2019-04-16 15:40:00,50.3,50.31,50.24,50.25,145892.0,38.8427,38.8505,38.7964,38.8041,145892.0
2019-04-16 15:45:00,50.26,50.34,50.25,50.29,140876.0,38.8118,38.8736,38.8041,38.835,140876.0
2019-04-16 15:50:00,50.29,50.33,50.24,50.32,223771.0,38.835,38.8659,38.7964,38.8582,223771.0
2019-04-16 15:55:00,50.31,50.32,50.21,50.29,559896.0,38.8505,38.8582,38.7732,38.835,559896.0
2019-04-17 09:30:00,49.35,49.7,49.02,49.69,234052.0,38.1091,38.3794,37.8543,38.3717,234052.0
2019-04-17 09:35:00,49.66,50.35,49.6,49.85,238127.0,38.3485,38.8813,38.3022,38.4952,238127.0
2019-04-17 09:40:00,49.84,50.02,49.82,49.95,150221.0,38.4875,38.6265,38.4721,38.5725,150221.0
2019-04-17 09:45:00,49.95,50.08,49.91,50.03,129438.0,38.5725,38.6728,38.5416,38.6342,129438.0
2019-04-17 09:50:00,50.02,50.25,50.02,50.19,140324.0,38.6265,38.8041,38.6265,38.7578,140324.0
2019-04-17 09:55:00,50.2,50.38,50.17,50.32,63069.0,38.7655,38.9045,38.7423,38.8582,63069.0
2019-04-17 10:00:00,50.33,50.54,50.32,50.54,89113.0,38.8659,39.0281,38.8582,39.0281,89113.0
2019-04-17 10:05:00,50.53,50.55,50.41,50.5,101056.0,39.0203,39.0358,38.9277,38.9972,101056.0
2019-04-17 10:10:00,50.51,50.53,50.25,50.26,91727.0,39.0049,39.0203,38.8041,38.8118,91727.0
2019-04-17 10:15:00,50.25,50.27,50.05,50.07,51416.0,38.8041,38.8196,38.6497,38.6651,51416.0
2019-04-17 10:20:00,50.07,50.25,50.06,50.22,42377.0,38.6651,38.8041,38.6574,38.781,42377.0
2019-04-17 10:25:00,50.22,50.38,50.19,50.38,48246.0,38.781,38.9045,38.7578,38.9045,48246.0
2019-04-17 10:30:00,50.39,50.61,50.37,50.57,124986.0,38.9122,39.0821,38.8968,39.0512,124986.0
2019-04-17 10:35:00,50.55,50.74,50.55,50.59,113153.0,39.0358,39.1825,39.0358,39.0667,113153.0
2019-04-17 10:40:00,50.59,50.71,50.58,50.69,83105.0,39.0667,39.1593,39.059,39.1439,83105.0
2019-04-17 10:45:00,50.7,50.78,50.64,50.73,63165.0,39.1516,39.2134,39.1053,39.1748,63165.0
2019-04-17 10:50:00,50.73,50.74,50.52,50.67,55173.0,39.1748,39.1825,39.0126,39.1285,55173.0
2019-04-17 10:55:00,50.68,50.69,50.58,50.6,53281.0,39.1362,39.1439,39.059,39.0744,53281.0
2019-04-17 11:00:00,50.61,50.73,50.6,50.69,50547.0,39.0821,39.1748,39.0744,39.1439,50547.0
2019-04-17 11:05:00,50.68,50.84,50.68,50.76,78500.0,39.1362,39.2597,39.1362,39.198,78500.0
2019-04-17 11:10:00,50.77,50.8,50.65,50.71,73467.0,39.2057,39.2288,39.113,39.1593,73467.0
2019-04-17 11:15:00,50.72,50.77,50.63,50.66,57622.0,39.1671,39.2057,39.0976,39.1207,57622.0
2019-04-17 11:20:00,50.66,50.67,50.56,50.61,91498.0,39.1207,39.1285,39.0435,39.0821,91498.0
2019-04-17 11:25:00,50.62,50.64,50.51,50.52,50851.0,39.0898,39.1053,39.0049,39.0126,50851.0
2019-04-17 11:30:00,50.52,50.53,50.44,50.48,64952.0,39.0126,39.0203,38.9508,38.9817,64952.0
2019-04-17 11:35:00,50.48,50.56,50.46,50.55,49697.0,38.9817,39.0435,38.9663,39.0358,49697.0
2019-04-17 11:40:00,50.55,50.57,50.45,50.46,35323.0,39.0358,39.0512,38.9586,38.9663,35323.0
2019-04-17 11:45:00,50.46,50.54,50.45,50.51,29818.0,38.9663,39.0281,38.9586,39.0049,29818.0
2019-04-17 11:50:00,50.51,50.54,50.49,50.53,41463.0,39.0049,39.0281,38.9895,39.0203,41463.0
2019-04-17 11:55:00,50.53,50.53,50.41,50.47,39885.0,39.0203,39.0203,38.9277,38.974,39885.0
2019-04-17 12:00:00,50.48,50.49,50.38,50.41,52098.0,38.9817,38.9895,38.9045,38.9277,52098.0
2019-04-17 12:05:00,50.41,50.43,50.32,50.36,45832.0,38.9277,38.9431,38.8582,38.8891,45832.0
2019-04-17 12:10:00,50.35,50.36,50.28,50.32,63320.0,38.8813,38.8891,38.8273,38.8582,63320.0
2019-04-17 12:15:00,50.33,50.39,50.31,50.37,34875.0,38.8659,38.9122,38.8505,38.8968,34875.0
2019-04-17 12:20:00,50.38,50.42,50.34,50.36,36089.0,38.9045,38.9354,38.8736,38.8891,36089.0
2019-04-17 12:25:00,50.36,50.38,50.33,50.37,32483.0,38.8891,38.9045,38.8659,38.8968,32483.0
2019-04-17 12:30:00,50.37,50.41,50.36,50.38,32610.0,38.8968,38.9277,38.8891,38.9045,32610.0
2019-04-17 12:35:00,50.37,50.52,50.37,50.49,74728.0,38.8968,39.0126,38.8968,38.9895,74728.0
2019-04-17 12:40:00,50.5,50.5,50.44,50.44,49004.0,38.9972,38.9972,38.9508,38.9508,49004.0
2019-04-17 12:45:00,50.45,50.51,50.44,50.46,42292.0,38.9586,39.0049,38.9508,38.9663,42292.0
2019-04-17 12:50:00,50.45,50.5,50.41,50.42,46651.0,38.9586,38.9972,38.9277,38.9354,46651.0
2019-04-17 12:55:00,50.41,50.48,50.41,50.48,49101.0,38.9277,38.9817,38.9277,38.9817,49101.0
2019-04-17 13:00:00,50.48,50.54,50.46,50.51,56699.0,38.9817,39.0281,38.9663,39.0049,56699.0
2019-04-17 13:05:00,50.52,50.55,50.49,50.54,25757.0,39.0126,39.0358,38.9895,39.0281,25757.0
2019-04-17 13:10:00,50.54,50.55,50.49,50.49,73548.0,39.0281,39.0358,38.9895,38.9895,73548.0
2019-04-17 13:15:00,50.49,50.56,50.48,50.51,62023.0,38.9895,39.0435,38.9817,39.0049,62023.0
2019-04-17 13:20:00,50.51,50.6,50.5,50.55,52151.0,39.0049,39.0744,38.9972,39.0358,52151.0
2019-04-17 13:25:00,50.55,50.56,50.47,50.49,28490.0,39.0358,39.0435,38.974,38.9895,28490.0
2019-04-17 13:30:00,50.5,50.55,50.49,50.55,62724.0,38.9972,39.0358,38.9895,39.0358,62724.0
2019-04-17 13:35:00,50.55,50.55,50.51,50.54,73394.0,39.0358,39.0358,39.0049,39.0281,73394.0
2019-04-17 13:40:00,50.54,50.57,50.53,50.54,43860.0,39.0281,39.0512,39.0203,39.0281,43860.0
2019-04-17 13:45:00,50.54,50.55,50.47,50.52,27804.0,39.0281,39.0358,38.974,39.0126,27804.0
2019-04-17 13:50:00,50.52,50.52,50.46,50.46,36332.0,39.0126,39.0126,38.9663,38.9663,36332.0
2019-04-17 13:55:00,50.47,50.55,50.46,50.54,43438.0,38.974,39.0358,38.9663,39.0281,43438.0
2019-04-17 14:00:00,50.55,50.56,50.5,50.54,65681.0,39.0358,39.0435,38.9972,39.0281,65681.0
2019-04-17 14:05:00,50.54,50.57,50.54,50.55,36922.0,39.0281,39.0512,39.0281,39.0358,36922.0
2019-04-17 14:10:00,50.55,50.57,50.5,50.54,53136.0,39.0358,39.0512,38.9972,39.0281,53136.0
2019-04-17 14:15:00,50.55,50.67,50.54,50.65,78972.0,39.0358,39.1285,39.0281,39.113,78972.0
2019-04-17 14:20:00,50.65,50.69,50.64,50.67,45333.0,39.113,39.1439,39.1053,39.1285,45333.0
2019-04-17 14:25:00,50.67,50.67,50.6,50.64,126925.0,39.1285,39.1285,39.0744,39.1053,126925.0
2019-04-17 14:30:00,50.64,50.66,50.6,50.62,110542.0,39.1053,39.1207,39.0744,39.0898,110542.0
2019-04-17 14:35:00,50.63,50.72,50.62,50.71,69803.0,39.0976,39.1671,39.0898,39.1593,69803.0
2019-04-17 14:40:00,50.72,50.75,50.6,50.61,51599.0,39.1671,39.1902,39.0744,39.0821,51599.0
2019-04-17 14:45:00,50.62,50.66,50.59,50.62,39367.0,39.0898,39.1207,39.0667,39.0898,39367.0
2019-04-17 14:50:00,50.62,50.69,50.61,50.69,58495.0,39.0898,39.1439,39.0821,39.1439,58495.0
2019-04-17 14:55:00,50.68,50.72,50.63,50.72,64452.0,39.1362,39.1671,39.0976,39.1671,64452.0
2019-04-17 15:00:00,50.72,50.8,50.71,50.73,49618.0,39.1671,39.2288,39.1593,39.1748,49618.0
2019-04-17 15:05:00,50.72,50.79,50.72,50.74,65841.0,39.1671,39.2211,39.1671,39.1825,65841.0
2019-04-17 15:10:00,50.75,50.81,50.72,50.77,81610.0,39.1902,39.2366,39.1671,39.2057,81610.0
2019-04-17 15:15:00,50.77,50.78,50.7,50.77,57453.0,39.2057,39.2134,39.1516,39.2057,57453.0
2019-04-17 15:20:00,50.76,50.81,50.74,50.8,54172.0,39.198,39.2366,39.1825,39.2288,54172.0
2019-04-17 15:25:00,50.8,50.82,50.73,50.73,55897.0,39.2288,39.2443,39.1748,39.1748,55897.0
2019-04-17 15:30:00,50.73,50.8,50.73,50.77,118347.0,39.1748,39.2288,39.1748,39.2057,118347.0
2019-04-17 15:35:00,50.77,50.79,50.7,50.74,125486.0,39.2057,39.2211,39.1516,39.1825,125486.0
2019-04-17 15:40:00,50.75,50.83,50.73,50.82,111546.0,39.1902,39.252,39.1748,39.2443,111546.0
2019-04-17 15:45:00,50.82,50.86,50.78,50.86,149028.0,39.2443,39.2752,39.2134,39.2752,149028.0
2019-04-17 15:50:00,50.86,50.88,50.81,50.85,200985.0,39.2752,39.2906,39.2366,39.2675,200985.0
2019-04-17 15:55:00,50.85,50.86,50.67,50.67,692798.0,39.2675,39.2752,39.1285,39.1285,692798.0
2019-04-18 09:30:00,50.61,50.79,50.43,50.43,417258.0,39.0821,39.2211,38.9431,38.9431,417258.0
2019-04-18 09:35:00,50.44,50.78,50.44,50.65,79327.0,38.9508,39.2134,38.9508,39.113,79327.0
2019-04-18 09:40:00,50.67,50.75,50.58,50.73,144195.0,39.1285,39.1902,39.059,39.1748,144195.0
2019-04-18 09:45:00,50.72,50.79,50.58,50.66,111984.0,39.1671,39.2211,39.059,39.1207,111984.0
2019-04-18 09:50:00,50.66,50.83,50.65,50.77,94318.0,39.1207,39.252,39.113,39.2057,94318.0
2019-04-18 09:55:00,50.78,50.82,50.72,50.76,92339.0,39.2134,39.2443,39.1671,39.198,92339.0
2019-04-18 10:00:00,50.76,50.76,50.61,50.65,117977.0,39.198,39.198,39.0821,39.113,117977.0
2019-04-18 10:05:00,50.65,50.72,50.56,50.7,88160.0,39.113,39.1671,39.0435,39.1516,88160.0
2019-04-18 10:10:00,50.7,50.88,50.69,50.87,85362.0,39.1516,39.2906,39.1439,39.2829,85362.0
2019-04-18 10:15:00,50.87,50.99,50.83,50.94,121980.0,39.2829,39.3756,39.252,39.337,121980.0
2019-04-18 10:20:00,50.95,51.09,50.95,51.08,245012.0,39.3447,39.4528,39.3447,39.4451,245012.0
2019-04-18 10:25:00,51.09,51.13,51.03,51.11,92936.0,39.4528,39.4837,39.4065,39.4682,92936.0
2019-04-18 10:30:00,51.11,51.22,51.07,51.13,95038.0,39.4682,39.5532,39.4373,39.4837,95038.0
2019-04-18 10:35:00,51.12,51.12,51.0,51.09,145116.0,39.476,39.476,39.3833,39.4528,145116.0
2019-04-18 10:40:00,51.08,51.11,50.96,50.97,93336.0,39.4451,39.4682,39.3524,39.3601,93336.0
2019-04-18 10:45:00,50.97,51.02,50.88,50.89,75928.0,39.3601,39.3987,39.2906,39.2983,75928.0
2019-04-18 10:50:00,50.88,50.96,50.85,50.89,67137.0,39.2906,39.3524,39.2675,39.2983,67137.0
2019-04-18 10:55:00,50.89,50.96,50.86,50.96,123829.0,39.2983,39.3524,39.2752,39.3524,123829.0
2019-04-18 11:00:00,50.96,51.17,50.95,51.16,98501.0,39.3524,39.5146,39.3447,39.5068,98501.0
2019-04-18 11:05:00,51.16,51.33,51.16,51.27,91540.0,39.5068,39.6381,39.5068,39.5918,91540.0
2019-04-18 11:10:00,51.26,51.33,51.24,51.33,75680.0,39.5841,39.6381,39.5686,39.6381,75680.0
2019-04-18 11:15:00,51.32,51.35,51.3,51.35,129316.0,39.6304,39.6536,39.615,39.6536,129316.0
2019-04-18 11:20:00,51.35,51.36,51.23,51.31,168946.0,39.6536,39.6613,39.5609,39.6227,168946.0
2019-04-18 11:25:00,51.32,51.34,51.13,51.21,102813.0,39.6304,39.6458,39.4837,39.5455,102813.0
2019-04-18 11:30:00,51.21,51.24,51.15,51.2,114545.0,39.5455,39.5686,39.4991,39.5377,114545.0
2019-04-18 11:35:00,51.2,51.28,51.18,51.21,214845.0,39.5377,39.5995,39.5223,39.5455,214845.0
2019-04-18 11:40:00,51.22,51.24,51.17,51.22,66207.0,39.5532,39.5686,39.5146,39.5532,66207.0
2019-04-18 11:45:00,51.22,51.23,51.16,51.18,118719.0,39.5532,39.5609,39.5068,39.5223,118719.0
2019-04-18 11:50:00,51.18,51.26,51.15,51.26,92453.0,39.5223,39.5841,39.4991,39.5841,92453.0
2019-04-18 11:55:00,51.26,51.3,51.24,51.26,92949.0,39.5841,39.615,39.5686,39.5841,92949.0
2019-04-18 12:00:00,51.27,51.32,51.22,51.24,68567.0,39.5918,39.6304,39.5532,39.5686,68567.0
2019-04-18 12:05:00,51.24,51.27,51.22,51.23,38229.0,39.5686,39.5918,39.5532,39.5609,38229.0
2019-04-18 12:10:00,51.22,51.27,51.21,51.23,65028.0,39.5532,39.5918,39.5455,39.5609,65028.0
2019-04-18 12:15:00,51.23,51.28,51.21,51.27,55121.0,39.5609,39.5995,39.5455,39.5918,55121.0
2019-04-18 12:20:00,51.28,51.29,51.21,51.23,89714.0,39.5995,39.6072,39.5455,39.5609,89714.0
2019-04-18 12:25:00,51.23,51.23,51.15,51.18,81135.0,39.5609,39.5609,39.4991,39.5223,81135.0
2019-04-18 12:30:00,51.17,51.22,51.15,51.22,32985.0,39.5146,39.5532,39.4991,39.5532,32985.0
2019-04-18 12:35:00,51.22,51.27,51.18,51.26,40490.0,39.5532,39.5918,39.5223,39.5841,40490.0
2019-04-18 12:40:00,51.27,51.33,51.26,51.3,66522.0,39.5918,39.6381,39.5841,39.615,66522.0
2019-04-18 12:45:00,51.3,51.37,51.3,51.37,51219.0,39.615,39.669,39.615,39.669,51219.0
2019-04-18 12:50:00,51.36,51.39,51.35,51.37,77515.0,39.6613,39.6845,39.6536,39.669,77515.0
2019-04-18 12:55:00,51.36,51.4,51.36,51.37,52800.0,39.6613,39.6922,39.6613,39.669,52800.0
2019-04-18 13:00:00,51.37,51.4,51.3,51.33,71799.0,39.669,39.6922,39.615,39.6381,71799.0
2019-04-18 13:05:00,51.33,51.39,51.32,51.38,50946.0,39.6381,39.6845,39.6304,39.6767,50946.0
2019-04-18 13:10:00,51.38,51.43,51.37,51.4,52235.0,39.6767,39.7153,39.669,39.6922,52235.0
2019-04-18 13:15:00,51.4,51.41,51.37,51.39,46434.0,39.6922,39.6999,39.669,39.6845,46434.0
2019-04-18 13:20:00,51.39,51.41,51.37,51.4,57878.0,39.6845,39.6999,39.669,39.6922,57878.0
2019-04-18 13:25:00,51.4,51.43,51.39,51.43,53125.0,39.6922,39.7153,39.6845,39.7153,53125.0
2019-04-18 13:30:00,51.43,51.46,51.41,51.46,62336.0,39.7153,39.7385,39.6999,39.7385,62336.0
2019-04-18 13:35:00,51.46,51.47,51.35,51.41,86960.0,39.7385,39.7462,39.6536,39.6999,86960.0
2019-04-18 13:40:00,51.4,51.44,51.36,51.4,56619.0,39.6922,39.7231,39.6613,39.6922,56619.0
2019-04-18 13:45:00,51.4,51.42,51.38,51.4,51449.0,39.6922,39.7076,39.6767,39.6922,51449.0
2019-04-18 13:50:00,51.4,51.42,51.38,51.39,70781.0,39.6922,39.7076,39.6767,39.6845,70781.0
2019-04-18 13:55:00,51.39,51.39,51.29,51.3,99435.0,39.6845,39.6845,39.6072,39.615,99435.0
2019-04-18 14:00:00,51.31,51.34,51.28,51.29,134882.0,39.6227,39.6458,39.5995,39.6072,134882.0
2019-04-18 14:05:00,51.3,51.35,51.29,51.32,152966.0,39.615,39.6536,39.6072,39.6304,152966.0
2019-04-18 14:10:00,51.32,51.36,51.28,51.29,96611.0,39.6304,39.6613,39.5995,39.6072,96611.0
2019-04-18 14:15:00,51.29,51.34,51.25,51.34,70522.0,39.6072,39.6458,39.5763,39.6458,70522.0
2019-04-18 14:20:00,51.34,51.35,51.28,51.32,68799.0,39.6458,39.6536,39.5995,39.6304,68799.0
2019-04-18 14:25:00,51.32,51.36,51.3,51.35,75496.0,39.6304,39.6613,39.615,39.6536,75496.0
2019-04-18 14:30:00,51.35,51.35,51.29,51.3,50899.0,39.6536,39.6536,39.6072,39.615,50899.0
2019-04-18 14:35:00,51.3,51.31,51.22,51.25,84231.0,39.615,39.6227,39.5532,39.5763,84231.0
2019-04-18 14:40:00,51.25,51.36,51.24,51.36,63878.0,39.5763,39.6613,39.5686,39.6613,63878.0
2019-04-18 14:45:00,51.36,51.37,51.33,51.37,55391.0,39.6613,39.669,39.6381,39.669,55391.0
2019-04-18 14:50:00,51.37,51.41,51.36,51.37,81629.0,39.669,39.6999,39.6613,39.669,81629.0
2019-04-18 14:55:00,51.37,51.4,51.35,51.38,85828.0,39.669,39.6922,39.6536,39.6767,85828.0
2019-04-18 15:00:00,51.38,51.41,51.36,51.41,67425.0,39.6767,39.6999,39.6613,39.6999,67425.0
2019-04-18 15:05:00,51.41,51.41,51.35,51.39,63507.0,39.6999,39.6999,39.6536,39.6845,63507.0
2019-04-18 15:10:00,51.39,51.47,51.38,51.45,87667.0,39.6845,39.7462,39.6767,39.7308,87667.0
2019-04-18 15:15:00,51.45,51.48,51.44,51.47,115155.0,39.7308,39.754,39.7231,39.7462,115155.0
2019-04-18 15:20:00,51.46,51.48,51.42,51.43,72756.0,39.7385,39.754,39.7076,39.7153,72756.0
2019-04-18 15:25:00,51.44,51.44,51.3,51.31,104827.0,39.7231,39.7231,39.615,39.6227,104827.0
2019-04-18 15:30:00,51.3,51.3,51.21,51.22,99848.0,39.615,39.615,39.5455,39.5532,99848.0
2019-04-18 15:35:00,51.22,51.22,51.14,51.2,104244.0,39.5532,39.5532,39.4914,39.5377,104244.0
2019-04-18 15:40:00,51.2,51.22,51.17,51.2,98787.0,39.5377,39.5532,39.5146,39.5377,98787.0
2019-04-18 15:45:00,51.2,51.27,51.18,51.23,147297.0,39.5377,39.5918,39.5223,39.5609,147297.0
2019-04-18 15:50:00,51.23,51.23,51.14,51.18,215968.0,39.5609,39.5609,39.4914,39.5223,215968.0
2019-04-18 15:55:00,51.17,51.24,51.16,51.22,403241.0,39.5146,39.5686,39.5068,39.5532,403241.0
2019-04-22 09:30:00,51.11,51.2,50.88,50.98,95399.0,39.4682,39.5377,39.2906,39.3678,95399.0
2019-04-22 09:35:00,50.98,51.08,50.96,51.07,79116.0,39.3678,39.4451,39.3524,39.4373,79116.0
2019-04-22 09:40:00,51.08,51.27,51.03,51.21,85753.0,39.4451,39.5918,39.4065,39.5455,85753.0
2019-04-22 09:45:00,51.21,51.39,51.2,51.37,66734.0,39.5455,39.6845,39.5377,39.669,66734.0
2019-04-22 09:50:00,51.36,51.36,51.24,51.31,91122.0,39.6613,39.6613,39.5686,39.6227,91122.0
2019-04-22 09:55:00,51.31,51.35,51.27,51.27,53866.0,39.6227,39.6536,39.5918,39.5918,53866.0
2019-04-22 10:00:00,51.27,51.27,51.19,51.24,90566.0,39.5918,39.5918,39.53,39.5686,90566.0
2019-04-22 10:05:00,51.25,51.27,51.14,51.15,103354.0,39.5763,39.5918,39.4914,39.4991,103354.0
2019-04-22 10:10:00,51.15,51.2,51.1,51.17,70060.0,39.4991,39.5377,39.4605,39.5146,70060.0
2019-04-22 10:15:00,51.16,51.19,51.13,51.14,51108.0,39.5068,39.53,39.4837,39.4914,51108.0
2019-04-22 10:20:00,51.14,51.24,51.14,51.21,73865.0,39.4914,39.5686,39.4914,39.5455,73865.0
2019-04-22 10:25:00,51.21,51.31,51.2,51.24,74736.0,39.5455,39.6227,39.5377,39.5686,74736.0
2019-04-22 10:30:00,51.24,51.35,51.23,51.33,82353.0,39.5686,39.6536,39.5609,39.6381,82353.0
2019-04-22 10:35:00,51.34,51.41,51.32,51.41,59737.0,39.6458,39.6999,39.6304,39.6999,59737.0
2019-04-22 10:40:00,51.4,51.45,51.4,51.45,88767.0,39.6922,39.7308,39.6922,39.7308,88767.0
2019-04-22 10:45:00,51.45,51.5,51.38,51.49,61802.0,39.7308,39.7694,39.6767,39.7617,61802.0
2019-04-22 10:50:00,51.5,51.56,51.46,51.54,108457.0,39.7694,39.8157,39.7385,39.8003,108457.0
2019-04-22 10:55:00,51.54,51.57,51.53,51.55,55789.0,39.8003,39.8235,39.7926,39.808,55789.0
2019-04-22 11:00:00,51.55,51.55,51.41,51.43,87482.0,39.808,39.808,39.6999,39.7153,87482.0
2019-04-22 11:05:00,51.43,51.51,51.41,51.51,61022.0,39.7153,39.7771,39.6999,39.7771,61022.0
2019-04-22 11:10:00,51.52,51.55,51.47,51.54,45037.0,39.7848,39.808,39.7462,39.8003,45037.0
2019-04-22 11:15:00,51.54,51.55,51.47,51.53,57985.0,39.8003,39.808,39.7462,39.7926,57985.0
2019-04-22 11:20:00,51.53,51.58,51.51,51.55,54021.0,39.7926,39.8312,39.7771,39.808,54021.0
2019-04-22 11:25:00,51.55,51.57,51.47,51.48,65242.0,39.808,39.8235,39.7462,39.754,65242.0
2019-04-22 11:30:00,51.47,51.53,51.46,51.5,38523.0,39.7462,39.7926,39.7385,39.7694,38523.0
2019-04-22 11:35:00,51.5,51.59,51.49,51.58,46585.0,39.7694,39.8389,39.7617,39.8312,46585.0
2019-04-22 11:40:00,51.58,51.6,51.54,51.55,54757.0,39.8312,39.8466,39.8003,39.808,54757.0
2019-04-22 11:45:00,51.55,51.59,51.52,51.55,99725.0,39.808,39.8389,39.7848,39.808,99725.0
2019-04-22 11:50:00,51.55,51.6,51.54,51.59,49223.0,39.808,39.8466,39.8003,39.8389,49223.0
2019-04-22 11:55:00,51.59,51.61,51.57,51.6,56470.0,39.8389,39.8543,39.8235,39.8466,56470.0
2019-04-22 12:00:00,51.6,51.61,51.5,51.5,115256.0,39.8466,39.8543,39.7694,39.7694,115256.0
2019-04-22 12:05:00,51.5,51.54,51.47,51.51,67797.0,39.7694,39.8003,39.7462,39.7771,67797.0
2019-04-22 12:10:00,51.51,51.52,51.46,51.49,55839.0,39.7771,39.7848,39.7385,39.7617,55839.0
2019-04-22 12:15:00,51.5,51.52,51.49,51.5,56047.0,39.7694,39.7848,39.7617,39.7694,56047.0
2019-04-22 12:20:00,51.5,51.53,51.49,51.51,80361.0,39.7694,39.7926,39.7617,39.7771,80361.0
2019-04-22 12:25:00,51.51,51.52,51.48,51.52,52059.0,39.7771,39.7848,39.754,39.7848,52059.0
2019-04-22 12:30:00,51.52,51.55,51.49,51.5,55768.0,39.7848,39.808,39.7617,39.7694,55768.0
2019-04-22 12:35:00,51.5,51.55,51.49,51.53,37393.0,39.7694,39.808,39.7617,39.7926,37393.0
2019-04-22 12:40:00,51.53,51.57,51.49,51.57,74342.0,39.7926,39.8235,39.7617,39.8235,74342.0
2019-04-22 12:45:00,51.57,51.57,51.52,51.54,84268.0,39.8235,39.8235,39.7848,39.8003,84268.0
2019-04-22 12:50:00,51.54,51.55,51.5,51.55,41506.0,39.8003,39.808,39.7694,39.808,41506.0
2019-04-22 12:55:00,51.55,51.59,51.53,51.55,38588.0,39.808,39.8389,39.7926,39.808,38588.0
2019-04-22 13:00:00,51.55,51.55,51.49,51.5,35814.0,39.808,39.808,39.7617,39.7694,35814.0
2019-04-22 13:05:00,51.5,51.54,51.49,51.51,45079.0,39.7694,39.8003,39.7617,39.7771,45079.0
2019-04-22 13:10:00,51.51,51.54,51.48,51.49,35418.0,39.7771,39.8003,39.754,39.7617,35418.0
2019-04-22 13:15:00,51.48,51.52,51.48,51.52,106098.0,39.754,39.7848,39.754,39.7848,106098.0
2019-04-22 13:20:00,51.51,51.55,51.5,51.55,65296.0,39.7771,39.808,39.7694,39.808,65296.0
2019-04-22 13:25:00,51.54,51.56,51.51,51.52,41779.0,39.8003,39.8157,39.7771,39.7848,41779.0
2019-04-22 13:30:00,51.52,51.52,51.42,51.44,39346.0,39.7848,39.7848,39.7076,39.7231,39346.0
2019-04-22 13:35:00,51.44,51.51,51.44,51.5,53821.0,39.7231,39.7771,39.7231,39.7694,53821.0
2019-04-22 13:40:00,51.5,51.55,51.5,51.55,35774.0,39.7694,39.808,39.7694,39.808,35774.0
2019-04-22 13:45:00,51.54,51.57,51.53,51.57,34194.0,39.8003,39.8235,39.7926,39.8235,34194.0
2019-04-22 13:50:00,51.57,51.64,51.56,51.64,69127.0,39.8235,39.8775,39.8157,39.8775,69127.0
2019-04-22 13:55:00,51.63,51.64,51.54,51.58,47527.0,39.8698,39.8775,39.8003,39.8312,47527.0
2019-04-22 14:00:00,51.58,51.61,51.57,51.61,40163.0,39.8312,39.8543,39.8235,39.8543,40163.0
2019-04-22 14:05:00,51.61,51.68,51.59,51.66,57358.0,39.8543,39.9084,39.8389,39.893,57358.0
2019-04-22 14:10:00,51.67,51.69,51.64,51.66,61074.0,39.9007,39.9161,39.8775,39.893,61074.0
2019-04-22 14:15:00,51.66,51.7,51.64,51.65,52081.0,39.893,39.9238,39.8775,39.8852,52081.0
2019-04-22 14:20:00,51.65,51.68,51.63,51.65,48505.0,39.8852,39.9084,39.8698,39.8852,48505.0
2019-04-22 14:25:00,51.66,51.67,51.58,51.59,70486.0,39.893,39.9007,39.8312,39.8389,70486.0
2019-04-22 14:30:00,51.59,51.59,51.5,51.52,127788.0,39.8389,39.8389,39.7694,39.7848,127788.0
2019-04-22 14:35:00,51.52,51.53,51.45,51.46,81587.0,39.7848,39.7926,39.7308,39.7385,81587.0
2019-04-22 14:40:00,51.47,51.5,51.46,51.49,83849.0,39.7462,39.7694,39.7385,39.7617,83849.0
2019-04-22 14:45:00,51.49,51.49,51.41,51.42,70949.0,39.7617,39.7617,39.6999,39.7076,70949.0
2019-04-22 14:50:00,51.41,51.46,51.4,51.44,62265.0,39.6999,39.7385,39.6922,39.7231,62265.0
2019-04-22 14:55:00,51.44,51.46,51.41,51.44,88794.0,39.7231,39.7385,39.6999,39.7231,88794.0
2019-04-22 15:00:00,51.44,51.47,51.39,51.4,59742.0,39.7231,39.7462,39.6845,39.6922,59742.0
2019-04-22 15:05:00,51.4,51.45,51.36,51.44,183640.0,39.6922,39.7308,39.6613,39.7231,183640.0
2019-04-22 15:10:00,51.44,51.48,51.41,51.43,137662.0,39.7231,39.754,39.6999,39.7153,137662.0
2019-04-22 15:15:00,51.44,51.48,51.43,51.46,75107.0,39.7231,39.754,39.7153,39.7385,75107.0
2019-04-22 15:20:00,51.45,51.47,51.38,51.39,72570.0,39.7308,39.7462,39.6767,39.6845,72570.0
2019-04-22 15:25:00,51.39,51.42,51.33,51.33,143616.0,39.6845,39.7076,39.6381,39.6381,143616.0
2019-04-22 15:30:00,51.34,51.36,51.22,51.3,136959.0,39.6458,39.6613,39.5532,39.615,136959.0
2019-04-22 15:35:00,51.3,51.34,51.26,51.27,153309.0,39.615,39.6458,39.5841,39.5918,153309.0
2019-04-22 15:40:00,51.27,51.28,51.2,51.28,249677.0,39.5918,39.5995,39.5377,39.5995,249677.0
2019-04-22 15:45:00,51.28,51.31,51.25,51.27,356583.0,39.5995,39.6227,39.5763,39.5918,356583.0
2019-04-22 15:50:00,51.27,51.27,51.17,51.2,349867.0,39.5918,39.5918,39.5146,39.5377,349867.0
2019-04-22 15:55:00,51.2,51.26,51.18,51.21,685526.0,39.5377,39.5841,39.5223,39.5455,685526.0
2019-04-23 09:30:00,51.07,51.15,50.94,51.11,157232.0,39.4373,39.4991,39.337,39.4682,157232.0
2019-04-23 09:35:00,51.12,51.24,51.06,51.2,106424.0,39.476,39.5686,39.4296,39.5377,106424.0
2019-04-23 09:40:00,51.2,51.26,51.13,51.13,125663.0,39.5377,39.5841,39.4837,39.4837,125663.0
2019-04-23 09:45:00,51.13,51.17,51.04,51.04,109455.0,39.4837,39.5146,39.4142,39.4142,109455.0
2019-04-23 09:50:00,51.05,51.09,51.01,51.01,87931.0,39.4219,39.4528,39.391,39.391,87931.0
2019-04-23 09:55:00,50.99,51.02,50.97,50.98,83880.0,39.3756,39.3987,39.3601,39.3678,83880.0
2019-04-23 10:00:00,50.99,51.03,50.98,50.99,103928.0,39.3756,39.4065,39.3678,39.3756,103928.0
2019-04-23 10:05:00,50.99,51.03,50.95,50.97,137873.0,39.3756,39.4065,39.3447,39.3601,137873.0
2019-04-23 10:10:00,50.97,50.99,50.92,50.94,90078.0,39.3601,39.3756,39.3215,39.337,90078.0
2019-04-23 10:15:00,50.95,50.96,50.82,50.85,68678.0,39.3447,39.3524,39.2443,39.2675,68678.0
2019-04-23 10:20:00,50.84,50.84,50.76,50.78,46039.0,39.2597,39.2597,39.198,39.2134,46039.0
2019-04-23 10:25:00,50.79,50.81,50.72,50.76,47810.0,39.2211,39.2366,39.1671,39.198,47810.0
2019-04-23 10:30:00,50.76,50.76,50.68,50.7,68256.0,39.198,39.198,39.1362,39.1516,68256.0
2019-04-23 10:35:00,50.71,50.8,50.69,50.8,113850.0,39.1593,39.2288,39.1439,39.2288,113850.0
2019-04-23 10:40:00,50.8,50.94,50.77,50.89,88707.0,39.2288,39.337,39.2057,39.2983,88707.0
2019-04-23 10:45:00,50.89,50.91,50.86,50.87,63081.0,39.2983,39.3138,39.2752,39.2829,63081.0
2019-04-23 10:50:00,50.88,50.91,50.87,50.9,55634.0,39.2906,39.3138,39.2829,39.3061,55634.0
2019-04-23 10:55:00,50.9,50.99,50.89,50.99,44363.0,39.3061,39.3756,39.2983,39.3756,44363.0
2019-04-23 11:00:00,51.0,51.14,50.99,51.09,77892.0,39.3833,39.4914,39.3756,39.4528,77892.0
2019-04-23 11:05:00,51.1,51.17,51.09,51.15,40425.0,39.4605,39.5146,39.4528,39.4991,40425.0
2019-04-23 11:10:00,51.16,51.23,51.15,51.17,125920.0,39.5068,39.5609,39.4991,39.5146,125920.0
2019-04-23 11:15:00,51.18,51.24,51.18,51.24,39390.0,39.5223,39.5686,39.5223,39.5686,39390.0
2019-04-23 11:20:00,51.23,51.28,51.22,51.23,53707.0,39.5609,39.5995,39.5532,39.5609,53707.0
2019-04-23 11:25:00,51.23,51.33,51.23,51.25,63673.0,39.5609,39.6381,39.5609,39.5763,63673.0
2019-04-23 11:30:00,51.24,51.28,51.22,51.27,80831.0,39.5686,39.5995,39.5532,39.5918,80831.0
2019-04-23 11:35:00,51.27,51.32,51.25,51.3,86368.0,39.5918,39.6304,39.5763,39.615,86368.0
2019-04-23 11:40:00,51.31,51.31,51.25,51.28,130632.0,39.6227,39.6227,39.5763,39.5995,130632.0
2019-04-23 11:45:00,51.28,51.28,51.2,51.24,79529.0,39.5995,39.5995,39.5377,39.5686,79529.0
2019-04-23 11:50:00,51.24,51.37,51.24,51.31,74535.0,39.5686,39.669,39.5686,39.6227,74535.0
2019-04-23 11:55:00,51.31,51.4,51.29,51.39,116879.0,39.6227,39.6922,39.6072,39.6845,116879.0
2019-04-23 12:00:00,51.39,51.42,51.34,51.36,127394.0,39.6845,39.7076,39.6458,39.6613,127394.0
2019-04-23 12:05:00,51.37,51.43,51.36,51.41,108087.0,39.669,39.7153,39.6613,39.6999,108087.0
2019-04-23 12:10:00,51.41,51.42,51.34,51.35,78463.0,39.6999,39.7076,39.6458,39.6536,78463.0
2019-04-23 12:15:00,51.35,51.39,51.33,51.35,73613.0,39.6536,39.6845,39.6381,39.6536,73613.0
2019-04-23 12:20:00,51.35,51.37,51.32,51.35,41927.0,39.6536,39.669,39.6304,39.6536,41927.0
2019-04-23 12:25:00,51.34,51.41,51.33,51.36,39922.0,39.6458,39.6999,39.6381,39.6613,39922.0
2019-04-23 12:30:00,51.36,51.39,51.29,51.34,214627.0,39.6613,39.6845,39.6072,39.6458,214627.0
2019-04-23 12:35:00,51.34,51.37,51.31,51.33,92766.0,39.6458,39.669,39.6227,39.6381,92766.0
2019-04-23 12:40:00,51.32,51.36,51.3,51.34,50670.0,39.6304,39.6613,39.615,39.6458,50670.0
2019-04-23 12:45:00,51.35,51.35,51.28,51.28,55134.0,39.6536,39.6536,39.5995,39.5995,55134.0
2019-04-23 12:50:00,51.29,51.29,51.19,51.2,96376.0,39.6072,39.6072,39.53,39.5377,96376.0
2019-04-23 12:55:00,51.2,51.28,51.2,51.27,37675.0,39.5377,39.5995,39.5377,39.5918,37675.0
2019-04-23 13:00:00,51.28,51.39,51.27,51.36,46975.0,39.5995,39.6845,39.5918,39.6613,46975.0
2019-04-23 13:05:00,51.36,51.38,51.32,51.36,31055.0,39.6613,39.6767,39.6304,39.6613,31055.0
2019-04-23 13:10:00,51.35,51.4,51.34,51.39,28270.0,39.6536,39.6922,39.6458,39.6845,28270.0
2019-04-23 13:15:00,51.39,51.41,51.37,51.4,41251.0,39.6845,39.6999,39.669,39.6922,41251.0
2019-04-23 13:20:00,51.4,51.45,51.39,51.43,32538.0,39.6922,39.7308,39.6845,39.7153,32538.0
2019-04-23 13:25:00,51.43,51.43,51.36,51.36,44411.0,39.7153,39.7153,39.6613,39.6613,44411.0
2019-04-23 13:30:00,51.36,51.43,51.36,51.43,25781.0,39.6613,39.7153,39.6613,39.7153,25781.0
2019-04-23 13:35:00,51.42,51.47,51.42,51.45,35451.0,39.7076,39.7462,39.7076,39.7308,35451.0
2019-04-23 13:40:00,51.45,51.5,51.43,51.5,44577.0,39.7308,39.7694,39.7153,39.7694,44577.0
2019-04-23 13:45:00,51.5,51.52,51.47,51.52,50536.0,39.7694,39.7848,39.7462,39.7848,50536.0
2019-04-23 13:50:00,51.51,51.56,51.51,51.55,48769.0,39.7771,39.8157,39.7771,39.808,48769.0
2019-04-23 13:55:00,51.55,51.61,51.54,51.6,59536.0,39.808,39.8543,39.8003,39.8466,59536.0
2019-04-23 14:00:00,51.6,51.67,51.59,51.65,100419.0,39.8466,39.9007,39.8389,39.8852,100419.0
2019-04-23 14:05:00,51.65,51.71,51.63,51.68,57550.0,39.8852,39.9316,39.8698,39.9084,57550.0
2019-04-23 14:10:00,51.68,51.73,51.68,51.71,57400.0,39.9084,39.947,39.9084,39.9316,57400.0
2019-04-23 14:15:00,51.72,51.76,51.7,51.71,61980.0,39.9393,39.9702,39.9238,39.9316,61980.0
2019-04-23 14:20:00,51.71,51.76,51.7,51.7,60488.0,39.9316,39.9702,39.9238,39.9238,60488.0
2019-04-23 14:25:00,51.7,51.72,51.69,51.7,62076.0,39.9238,39.9393,39.9161,39.9238,62076.0
2019-04-23 14:30:00,51.7,51.72,51.69,51.71,39631.0,39.9238,39.9393,39.9161,39.9316,39631.0
2019-04-23 14:35:00,51.7,51.73,51.69,51.73,47113.0,39.9238,39.947,39.9161,39.947,47113.0
2019-04-23 14:40:00,51.73,51.78,51.72,51.73,69333.0,39.947,39.9856,39.9393,39.947,69333.0
2019-04-23 14:45:00,51.74,51.77,51.72,51.75,48686.0,39.9547,39.9779,39.9393,39.9625,48686.0
2019-04-23 14:50:00,51.75,51.79,51.74,51.79,48195.0,39.9625,39.9933,39.9547,39.9933,48195.0
2019-04-23 14:55:00,51.79,51.81,51.75,51.75,69334.0,39.9933,40.0088,39.9625,39.9625,69334.0
2019-04-23 15:00:00,51.75,51.76,51.68,51.72,91610.0,39.9625,39.9702,39.9084,39.9393,91610.0
2019-04-23 15:05:00,51.71,51.71,51.64,51.66,100524.0,39.9316,39.9316,39.8775,39.893,100524.0
2019-04-23 15:10:00,51.66,51.73,51.66,51.69,55981.0,39.893,39.947,39.893,39.9161,55981.0
2019-04-23 15:15:00,51.69,51.75,51.67,51.75,58663.0,39.9161,39.9625,39.9007,39.9625,58663.0
2019-04-23 15:20:00,51.75,51.76,51.69,51.72,73307.0,39.9625,39.9702,39.9161,39.9393,73307.0
2019-04-23 15:25:00,51.72,51.73,51.66,51.67,63200.0,39.9393,39.947,39.893,39.9007,63200.0
2019-04-23 15:30:00,51.68,51.7,51.64,51.69,80494.0,39.9084,39.9238,39.8775,39.9161,80494.0
2019-04-23 15:35:00,51.69,51.69,51.58,51.6,143761.0,39.9161,39.9161,39.8312,39.8466,143761.0
2019-04-23 15:40:00,51.59,51.61,51.58,51.58,87570.0,39.8389,39.8543,39.8312,39.8312,87570.0
2019-04-23 15:45:00,51.59,51.62,51.56,51.62,121440.0,39.8389,39.8621,39.8157,39.8621,121440.0
2019-04-23 15:50:00,51.61,51.7,51.6,51.67,170585.0,39.8543,39.9238,39.8466,39.9007,170585.0
2019-04-23 15:55:00,51.68,51.7,51.63,51.68,344489.0,39.9084,39.9238,39.8698,39.9084,344489.0
2019-04-24 09:30:00,51.48,51.57,51.38,51.54,98420.0,39.754,39.8235,39.6767,39.8003,98420.0
2019-04-24 09:35:00,51.53,51.61,51.44,51.61,43908.0,39.7926,39.8543,39.7231,39.8543,43908.0
2019-04-24 09:40:00,51.62,51.72,51.6,51.71,70544.0,39.8621,39.9393,39.8466,39.9316,70544.0
2019-04-24 09:45:00,51.7,51.75,51.63,51.73,55929.0,39.9238,39.9625,39.8698,39.947,55929.0
2019-04-24 09:50:00,51.73,51.83,51.69,51.72,152349.0,39.947,40.0242,39.9161,39.9393,152349.0
2019-04-24 09:55:00,51.72,51.86,51.7,51.85,77262.0,39.9393,40.0474,39.9238,40.0397,77262.0
2019-04-24 10:00:00,51.84,51.84,51.66,51.68,93201.0,40.032,40.032,39.893,39.9084,93201.0
2019-04-24 10:05:00,51.67,51.67,51.57,51.64,61752.0,39.9007,39.9007,39.8235,39.8775,61752.0
2019-04-24 10:10:00,51.65,51.72,51.63,51.68,70593.0,39.8852,39.9393,39.8698,39.9084,70593.0
2019-04-24 10:15:00,51.67,51.78,51.66,51.77,59047.0,39.9007,39.9856,39.893,39.9779,59047.0
2019-04-24 10:20:00,51.77,51.78,51.72,51.78,58858.0,39.9779,39.9856,39.9393,39.9856,58858.0
2019-04-24 10:25:00,51.78,51.85,51.78,51.83,50329.0,39.9856,40.0397,39.9856,40.0242,50329.0
2019-04-24 10:30:00,51.83,51.9,51.8,51.89,61698.0,40.0242,40.0783,40.0011,40.0706,61698.0
2019-04-24 10:35:00,51.9,51.99,51.88,51.98,88714.0,40.0783,40.1478,40.0628,40.1401,88714.0
2019-04-24 10:40:00,51.98,52.0,51.87,51.89,68004.0,40.1401,40.1555,40.0551,40.0706,68004.0
2019-04-24 10:45:00,51.88,51.9,51.81,51.82,65767.0,40.0628,40.0783,40.0088,40.0165,65767.0
2019-04-24 10:50:00,51.83,51.86,51.78,51.85,43011.0,40.0242,40.0474,39.9856,40.0397,43011.0
2019-04-24 10:55:00,51.85,51.89,51.84,51.84,78152.0,40.0397,40.0706,40.032,40.032,78152.0
2019-04-24 11:00:00,51.84,51.85,51.78,51.84,77571.0,40.032,40.0397,39.9856,40.032,77571.0
2019-04-24 11:05:00,51.85,51.85,51.68,51.72,95221.0,40.0397,40.0397,39.9084,39.9393,95221.0
2019-04-24 11:10:00,51.72,51.74,51.69,51.72,49114.0,39.9393,39.9547,39.9161,39.9393,49114.0
2019-04-24 11:15:00,51.72,51.74,51.65,51.73,55811.0,39.9393,39.9547,39.8852,39.947,55811.0
2019-04-24 11:20:00,51.73,51.74,51.66,51.66,39011.0,39.947,39.9547,39.893,39.893,39011.0
2019-04-24 11:25:00,51.66,51.69,51.62,51.64,43108.0,39.893,39.9161,39.8621,39.8775,43108.0
2019-04-24 11:30:00,51.65,51.67,51.63,51.65,27605.0,39.8852,39.9007,39.8698,39.8852,27605.0
2019-04-24 11:35:00,51.66,51.74,51.66,51.71,63023.0,39.893,39.9547,39.893,39.9316,63023.0
2019-04-24 11:40:00,51.71,51.74,51.68,51.72,61994.0,39.9316,39.9547,39.9084,39.9393,61994.0
2019-04-24 11:45:00,51.71,51.76,51.7,51.72,46031.0,39.9316,39.9702,39.9238,39.9393,46031.0
2019-04-24 11:50:00,51.73,51.78,51.71,51.78,31864.0,39.947,39.9856,39.9316,39.9856,31864.0
2019-04-24 11:55:00,51.78,51.83,51.77,51.8,29005.0,39.9856,40.0242,39.9779,40.0011,29005.0
2019-04-24 12:00:00,51.8,51.8,51.75,51.78,35698.0,40.0011,40.0011,39.9625,39.9856,35698.0
2019-04-24 12:05:00,51.79,51.81,51.75,51.8,30927.0,39.9933,40.0088,39.9625,40.0011,30927.0
2019-04-24 12:10:00,51.81,51.88,51.81,51.87,62630.0,40.0088,40.0628,40.0088,40.0551,62630.0
2019-04-24 12:15:00,51.87,51.89,51.84,51.86,58508.0,40.0551,40.0706,40.032,40.0474,58508.0
2019-04-24 12:20:00,51.86,51.89,51.84,51.86,36343.0,40.0474,40.0706,40.032,40.0474,36343.0
2019-04-24 12:25:00,51.86,51.86,51.83,51.85,67738.0,40.0474,40.0474,40.0242,40.0397,67738.0
2019-04-24 12:30:00,51.85,51.85,51.8,51.85,26560.0,40.0397,40.0397,40.0011,40.0397,26560.0
2019-04-24 12:35:00,51.84,51.86,51.82,51.84,49004.0,40.032,40.0474,40.0165,40.032,49004.0
2019-04-24 12:40:00,51.84,51.85,51.82,51.82,24226.0,40.032,40.0397,40.0165,40.0165,24226.0
2019-04-24 12:45:00,51.82,51.86,51.8,51.86,36807.0,40.0165,40.0474,40.0011,40.0474,36807.0
2019-04-24 12:50:00,51.86,51.86,51.82,51.83,41726.0,40.0474,40.0474,40.0165,40.0242,41726.0
2019-04-24 12:55:00,51.83,51.85,51.81,51.82,36038.0,40.0242,40.0397,40.0088,40.0165,36038.0
2019-04-24 13:00:00,51.81,51.81,51.69,51.7,49630.0,40.0088,40.0088,39.9161,39.9238,49630.0
2019-04-24 13:05:00,51.7,51.7,51.64,51.64,34386.0,39.9238,39.9238,39.8775,39.8775,34386.0
2019-04-24 13:10:00,51.64,51.64,51.5,51.51,73677.0,39.8775,39.8775,39.7694,39.7771,73677.0
2019-04-24 13:15:00,51.51,51.6,51.5,51.59,58887.0,39.7771,39.8466,39.7694,39.8389,58887.0
2019-04-24 13:20:00,51.58,51.64,51.58,51.64,45297.0,39.8312,39.8775,39.8312,39.8775,45297.0
2019-04-24 13:25:00,51.63,51.64,51.6,51.6,35669.0,39.8698,39.8775,39.8466,39.8466,35669.0
2019-04-24 13:30:00,51.61,51.64,51.57,51.63,45590.0,39.8543,39.8775,39.8235,39.8698,45590.0
2019-04-24 13:35:00,51.62,51.66,51.62,51.64,22304.0,39.8621,39.893,39.8621,39.8775,22304.0
2019-04-24 13:40:00,51.64,51.64,51.58,51.59,31650.0,39.8775,39.8775,39.8312,39.8389,31650.0
2019-04-24 13:45:00,51.59,51.63,51.57,51.58,23558.0,39.8389,39.8698,39.8235,39.8312,23558.0
2019-04-24 13:50:00,51.58,51.64,51.56,51.63,45378.0,39.8312,39.8775,39.8157,39.8698,45378.0
2019-04-24 13:55:00,51.63,51.68,51.62,51.62,48079.0,39.8698,39.9084,39.8621,39.8621,48079.0
2019-04-24 14:00:00,51.62,51.75,51.61,51.73,61516.0,39.8621,39.9625,39.8543,39.947,61516.0
2019-04-24 14:05:00,51.73,51.73,51.7,51.72,24153.0,39.947,39.947,39.9238,39.9393,24153.0
2019-04-24 14:10:00,51.71,51.77,51.71,51.73,46245.0,39.9316,39.9779,39.9316,39.947,46245.0
2019-04-24 14:15:00,51.72,51.79,51.71,51.78,26459.0,39.9393,39.9933,39.9316,39.9856,26459.0
2019-04-24 14:20:00,51.78,51.79,51.75,51.78,29504.0,39.9856,39.9933,39.9625,39.9856,29504.0
2019-04-24 14:25:00,51.77,51.77,51.69,51.7,55411.0,39.9779,39.9779,39.9161,39.9238,55411.0
2019-04-24 14:30:00,51.7,51.8,51.7,51.8,28509.0,39.9238,40.0011,39.9238,40.0011,28509.0
2019-04-24 14:35:00,51.8,51.82,51.77,51.77,34015.0,40.0011,40.0165,39.9779,39.9779,34015.0
2019-04-24 14:40:00,51.77,51.78,51.75,51.77,26909.0,39.9779,39.9856,39.9625,39.9779,26909.0
2019-04-24 14:45:00,51.77,51.85,51.77,51.83,53479.0,39.9779,40.0397,39.9779,40.0242,53479.0
2019-04-24 14:50:00,51.83,51.87,51.82,51.85,29790.0,40.0242,40.0551,40.0165,40.0397,29790.0
2019-04-24 14:55:00,51.85,51.86,51.83,51.84,33246.0,40.0397,40.0474,40.0242,40.032,33246.0
2019-04-24 15:00:00,51.84,51.91,51.83,51.87,48304.0,40.032,40.086,40.0242,40.0551,48304.0
2019-04-24 15:05:00,51.86,51.89,51.85,51.87,31439.0,40.0474,40.0706,40.0397,40.0551,31439.0
2019-04-24 15:10:00,51.87,51.92,51.86,51.89,39181.0,40.0551,40.0937,40.0474,40.0706,39181.0
2019-04-24 15:15:00,51.9,51.95,51.89,51.93,42745.0,40.0783,40.1169,40.0706,40.1015,42745.0
2019-04-24 15:20:00,51.93,51.93,51.86,51.87,39505.0,40.1015,40.1015,40.0474,40.0551,39505.0
2019-04-24 15:25:00,51.86,51.89,51.85,51.87,53797.0,40.0474,40.0706,40.0397,40.0551,53797.0
2019-04-24 15:30:00,51.87,51.88,51.8,51.82,39747.0,40.0551,40.0628,40.0011,40.0165,39747.0
2019-04-24 15:35:00,51.82,51.83,51.8,51.8,29838.0,40.0165,40.0242,40.0011,40.0011,29838.0
2019-04-24 15:40:00,51.8,51.85,51.77,51.85,48763.0,40.0011,40.0397,39.9779,40.0397,48763.0
2019-04-24 15:45:00,51.84,51.85,51.8,51.81,108028.0,40.032,40.0397,40.0011,40.0088,108028.0
2019-04-24 15:50:00,51.82,51.82,51.74,51.76,101964.0,40.0165,40.0165,39.9547,39.9702,101964.0
2019-04-24 15:55:00,51.75,51.76,51.67,51.69,285447.0,39.9625,39.9702,39.9007,39.9161,285447.0
2019-04-25 09:30:00,51.35,51.5,51.29,51.5,92501.0,39.6536,39.7694,39.6072,39.7694,92501.0
2019-04-25 09:35:00,51.52,51.56,51.46,51.53,58907.0,39.7848,39.8157,39.7385,39.7926,58907.0
2019-04-25 09:40:00,51.53,51.64,51.43,51.47,56871.0,39.7926,39.8775,39.7153,39.7462,56871.0
2019-04-25 09:45:00,51.46,51.52,51.41,51.52,40749.0,39.7385,39.7848,39.6999,39.7848,40749.0
2019-04-25 09:50:00,51.52,51.52,51.35,51.36,102663.0,39.7848,39.7848,39.6536,39.6613,102663.0
2019-04-25 09:55:00,51.36,51.49,51.32,51.48,47781.0,39.6613,39.7617,39.6304,39.754,47781.0
2019-04-25 10:00:00,51.48,51.55,51.46,51.54,44040.0,39.754,39.808,39.7385,39.8003,44040.0
2019-04-25 10:05:00,51.54,51.56,51.49,51.49,47208.0,39.8003,39.8157,39.7617,39.7617,47208.0
2019-04-25 10:10:00,51.5,51.53,51.41,51.41,52243.0,39.7694,39.7926,39.6999,39.6999,52243.0
2019-04-25 10:15:00,51.43,51.47,51.39,51.42,57082.0,39.7153,39.7462,39.6845,39.7076,57082.0
2019-04-25 10:20:00,51.41,51.45,51.39,51.44,40305.0,39.6999,39.7308,39.6845,39.7231,40305.0
2019-04-25 10:25:00,51.45,51.46,51.32,51.34,38878.0,39.7308,39.7385,39.6304,39.6458,38878.0
2019-04-25 10:30:00,51.33,51.33,51.24,51.28,51861.0,39.6381,39.6381,39.5686,39.5995,51861.0
2019-04-25 10:35:00,51.28,51.36,51.28,51.34,36674.0,39.5995,39.6613,39.5995,39.6458,36674.0
2019-04-25 10:40:00,51.33,51.34,51.26,51.29,52616.0,39.6381,39.6458,39.5841,39.6072,52616.0
2019-04-25 10:45:00,51.3,51.42,51.3,51.39,46540.0,39.615,39.7076,39.615,39.6845,46540.0
2019-04-25 10:50:00,51.38,51.44,51.37,51.39,48472.0,39.6767,39.7231,39.669,39.6845,48472.0
2019-04-25 10:55:00,51.39,51.46,51.37,51.44,36210.0,39.6845,39.7385,39.669,39.7231,36210.0
2019-04-25 11:00:00,51.44,51.49,51.44,51.47,70733.0,39.7231,39.7617,39.7231,39.7462,70733.0
2019-04-25 11:05:00,51.46,51.51,51.45,51.46,75782.0,39.7385,39.7771,39.7308,39.7385,75782.0
2019-04-25 11:10:00,51.47,51.66,51.46,51.63,72439.0,39.7462,39.893,39.7385,39.8698,72439.0
2019-04-25 11:15:00,51.65,51.67,51.57,51.66,44283.0,39.8852,39.9007,39.8235,39.893,44283.0
2019-04-25 11:20:00,51.66,51.71,51.64,51.68,73811.0,39.893,39.9316,39.8775,39.9084,73811.0
2019-04-25 11:25:00,51.69,51.71,51.57,51.57,56955.0,39.9161,39.9316,39.8235,39.8235,56955.0
2019-04-25 11:30:00,51.58,51.69,51.58,51.68,17768.0,39.8312,39.9161,39.8312,39.9084,17768.0
2019-04-25 11:35:00,51.69,51.7,51.63,51.65,47393.0,39.9161,39.9238,39.8698,39.8852,47393.0
2019-04-25 11:40:00,51.65,51.67,51.61,51.65,47068.0,39.8852,39.9007,39.8543,39.8852,47068.0
2019-04-25 11:45:00,51.65,51.67,51.63,51.64,55188.0,39.8852,39.9007,39.8698,39.8775,55188.0
2019-04-25 11:50:00,51.63,51.7,51.6,51.66,77348.0,39.8698,39.9238,39.8466,39.893,77348.0
2019-04-25 11:55:00,51.67,51.74,51.66,51.7,44093.0,39.9007,39.9547,39.893,39.9238,44093.0
2019-04-25 12:00:00,51.7,51.71,51.64,51.66,42803.0,39.9238,39.9316,39.8775,39.893,42803.0
2019-04-25 12:05:00,51.65,51.69,51.64,51.68,52809.0,39.8852,39.9161,39.8775,39.9084,52809.0
2019-04-25 12:10:00,51.68,51.73,51.64,51.71,50918.0,39.9084,39.947,39.8775,39.9316,50918.0
2019-04-25 12:15:00,51.71,51.76,51.68,51.74,52838.0,39.9316,39.9702,39.9084,39.9547,52838.0
2019-04-25 12:20:00,51.75,51.85,51.75,51.81,43857.0,39.9625,40.0397,39.9625,40.0088,43857.0
2019-04-25 12:25:00,51.82,51.82,51.73,51.73,58432.0,40.0165,40.0165,39.947,39.947,58432.0
2019-04-25 12:30:00,51.73,51.8,51.68,51.79,75888.0,39.947,40.0011,39.9084,39.9933,75888.0
2019-04-25 12:35:00,51.79,51.84,51.78,51.82,62949.0,39.9933,40.032,39.9856,40.0165,62949.0
2019-04-25 12:40:00,51.82,51.91,51.82,51.9,40594.0,40.0165,40.086,40.0165,40.0783,40594.0
2019-04-25 12:45:00,51.89,51.9,51.84,51.86,47169.0,40.0706,40.0783,40.032,40.0474,47169.0
2019-04-25 12:50:00,51.85,51.95,51.83,51.93,44715.0,40.0397,40.1169,40.0242,40.1015,44715.0
2019-04-25 12:55:00,51.94,51.94,51.87,51.9,44894.0,40.1092,40.1092,40.0551,40.0783,44894.0
2019-04-25 13:00:00,51.9,51.95,51.89,51.92,37037.0,40.0783,40.1169,40.0706,40.0937,37037.0
2019-04-25 13:05:00,51.92,51.96,51.9,51.95,30284.0,40.0937,40.1246,40.0783,40.1169,30284.0
2019-04-25 13:10:00,51.95,51.98,51.94,51.97,52523.0,40.1169,40.1401,40.1092,40.1323,52523.0
2019-04-25 13:15:00,51.96,51.96,51.89,51.93,41167.0,40.1246,40.1246,40.0706,40.1015,41167.0
2019-04-25 13:20:00,51.94,51.99,51.93,51.95,34634.0,40.1092,40.1478,40.1015,40.1169,34634.0
2019-04-25 13:25:00,51.96,51.98,51.95,51.95,22123.0,40.1246,40.1401,40.1169,40.1169,22123.0
2019-04-25 13:30:00,51.95,51.96,51.92,51.96,25889.0,40.1169,40.1246,40.0937,40.1246,25889.0
2019-04-25 13:35:00,51.96,51.98,51.91,51.94,48611.0,40.1246,40.1401,40.086,40.1092,48611.0
2019-04-25 13:40:00,51.94,51.99,51.94,51.99,25135.0,40.1092,40.1478,40.1092,40.1478,25135.0
2019-04-25 13:45:00,51.98,51.98,51.92,51.93,43561.0,40.1401,40.1401,40.0937,40.1015,43561.0
2019-04-25 13:50:00,51.94,51.97,51.93,51.94,26574.0,40.1092,40.1323,40.1015,40.1092,26574.0
2019-04-25 13:55:00,51.94,51.97,51.92,51.95,40301.0,40.1092,40.1323,40.0937,40.1169,40301.0
2019-04-25 14:00:00,51.95,52.04,51.94,51.98,123006.0,40.1169,40.1864,40.1092,40.1401,123006.0
2019-04-25 14:05:00,51.99,52.01,51.94,51.99,54990.0,40.1478,40.1632,40.1092,40.1478,54990.0
2019-04-25 14:10:00,51.99,52.02,51.98,52.02,45559.0,40.1478,40.171,40.1401,40.171,45559.0
2019-04-25 14:15:00,52.02,52.05,51.99,52.03,30615.0,40.171,40.1941,40.1478,40.1787,30615.0
2019-04-25 14:20:00,52.03,52.06,52.02,52.04,27740.0,40.1787,40.2018,40.171,40.1864,27740.0
2019-04-25 14:25:00,52.03,52.04,52.0,52.0,20762.0,40.1787,40.1864,40.1555,40.1555,20762.0
2019-04-25 14:30:00,52.0,52.01,51.94,51.94,36883.0,40.1555,40.1632,40.1092,40.1092,36883.0
2019-04-25 14:35:00,51.95,51.97,51.91,51.97,44473.0,40.1169,40.1323,40.086,40.1323,44473.0
2019-04-25 14:40:00,51.96,52.02,51.95,52.02,33301.0,40.1246,40.171,40.1169,40.171,33301.0
2019-04-25 14:45:00,52.02,52.02,51.96,51.98,25327.0,40.171,40.171,40.1246,40.1401,25327.0
2019-04-25 14:50:00,51.98,52.02,51.98,51.99,30836.0,40.1401,40.171,40.1401,40.1478,30836.0
2019-04-25 14:55:00,51.99,52.0,51.97,52.0,31318.0,40.1478,40.1555,40.1323,40.1555,31318.0
2019-04-25 15:00:00,51.99,52.0,51.92,51.92,30309.0,40.1478,40.1555,40.0937,40.0937,30309.0
2019-04-25 15:05:00,51.93,51.93,51.87,51.9,46963.0,40.1015,40.1015,40.0551,40.0783,46963.0
2019-04-25 15:10:00,51.89,51.91,51.85,51.86,30982.0,40.0706,40.086,40.0397,40.0474,30982.0
2019-04-25 15:15:00,51.85,51.89,51.85,51.89,31400.0,40.0397,40.0706,40.0397,40.0706,31400.0
2019-04-25 15:20:00,51.89,51.9,51.86,51.88,48550.0,40.0706,40.0783,40.0474,40.0628,48550.0
2019-04-25 15:25:00,51.88,51.91,51.86,51.87,80600.0,40.0628,40.086,40.0474,40.0551,80600.0
2019-04-25 15:30:00,51.87,51.87,51.82,51.82,88232.0,40.0551,40.0551,40.0165,40.0165,88232.0
2019-04-25 15:35:00,51.82,51.84,51.79,51.8,45511.0,40.0165,40.032,39.9933,40.0011,45511.0
2019-04-25 15:40:00,51.8,51.92,51.8,51.91,74632.0,40.0011,40.0937,40.0011,40.086,74632.0
2019-04-25 15:45:00,51.91,51.93,51.83,51.83,75769.0,40.086,40.1015,40.0242,40.0242,75769.0
2019-04-25 15:50:00,51.83,51.88,51.83,51.83,75403.0,40.0242,40.0628,40.0242,40.0242,75403.0
2019-04-25 15:55:00,51.84,51.86,51.79,51.84,377114.0,40.032,40.0474,39.9933,40.032,377114.0
2019-04-26 09:30:00,51.91,52.12,51.91,52.06,105693.0,40.086,40.2482,40.086,40.2018,105693.0
2019-04-26 09:35:00,52.07,52.09,51.98,52.05,93841.0,40.2096,40.225,40.1401,40.1941,93841.0
2019-04-26 09:40:00,52.04,52.14,52.03,52.04,58419.0,40.1864,40.2636,40.1787,40.1864,58419.0
2019-04-26 09:45:00,52.04,52.15,52.03,52.14,91387.0,40.1864,40.2713,40.1787,40.2636,91387.0
2019-04-26 09:50:00,52.14,52.19,52.0,52.01,87843.0,40.2636,40.3022,40.1555,40.1632,87843.0
2019-04-26 09:55:00,52.01,52.02,51.83,51.84,51630.0,40.1632,40.171,40.0242,40.032,51630.0
2019-04-26 10:00:00,51.85,51.93,51.82,51.93,53884.0,40.0397,40.1015,40.0165,40.1015,53884.0
2019-04-26 10:05:00,51.94,51.96,51.73,51.76,100088.0,40.1092,40.1246,39.947,39.9702,100088.0
2019-04-26 10:10:00,51.75,51.81,51.72,51.76,29406.0,39.9625,40.0088,39.9393,39.9702,29406.0
2019-04-26 10:15:00,51.77,51.86,51.76,51.86,61568.0,39.9779,40.0474,39.9702,40.0474,61568.0
2019-04-26 10:20:00,51.86,51.99,51.84,51.95,35711.0,40.0474,40.1478,40.032,40.1169,35711.0
2019-04-26 10:25:00,51.94,51.96,51.9,51.93,94516.0,40.1092,40.1246,40.0783,40.1015,94516.0
2019-04-26 10:30:00,51.93,51.97,51.88,51.91,62846.0,40.1015,40.1323,40.0628,40.086,62846.0
2019-04-26 10:35:00,51.91,51.93,51.84,51.84,66246.0,40.086,40.1015,40.032,40.032,66246.0
2019-04-26 10:40:00,51.84,51.85,51.8,51.81,36812.0,40.032,40.0397,40.0011,40.0088,36812.0
2019-04-26 10:45:00,51.81,51.86,51.81,51.85,47639.0,40.0088,40.0474,40.0088,40.0397,47639.0
2019-04-26 10:50:00,51.86,51.86,51.77,51.78,61608.0,40.0474,40.0474,39.9779,39.9856,61608.0
2019-04-26 10:55:00,51.79,51.81,51.78,51.79,55681.0,39.9933,40.0088,39.9856,39.9933,55681.0
2019-04-26 11:00:00,51.79,51.8,51.7,51.74,56605.0,39.9933,40.0011,39.9238,39.9547,56605.0
2019-04-26 11:05:00,51.75,51.84,51.74,51.84,68441.0,39.9625,40.032,39.9547,40.032,68441.0
2019-04-26 11:10:00,51.85,51.98,51.85,51.97,50057.0,40.0397,40.1401,40.0397,40.1323,50057.0
2019-04-26 11:15:00,51.97,52.0,51.95,51.98,42610.0,40.1323,40.1555,40.1169,40.1401,42610.0
2019-04-26 11:20:00,51.99,52.02,51.94,51.94,32818.0,40.1478,40.171,40.1092,40.1092,32818.0
2019-04-26 11:25:00,51.95,52.12,51.94,52.12,43338.0,40.1169,40.2482,40.1092,40.2482,43338.0
2019-04-26 11:30:00,52.12,52.13,52.04,52.09,18561.0,40.2482,40.2559,40.1864,40.225,18561.0
2019-04-26 11:35:00,52.09,52.11,52.07,52.08,25955.0,40.225,40.2405,40.2096,40.2173,25955.0
2019-04-26 11:40:00,52.08,52.15,52.07,52.15,21758.0,40.2173,40.2713,40.2096,40.2713,21758.0
2019-04-26 11:45:00,52.14,52.18,52.08,52.09,46717.0,40.2636,40.2945,40.2173,40.225,46717.0
2019-04-26 11:50:00,52.09,52.11,52.05,52.09,28992.0,40.225,40.2405,40.1941,40.225,28992.0
2019-04-26 11:55:00,52.08,52.09,51.99,52.02,46370.0,40.2173,40.225,40.1478,40.171,46370.0
2019-04-26 12:00:00,52.03,52.04,51.99,52.03,37138.0,40.1787,40.1864,40.1478,40.1787,37138.0
2019-04-26 12:05:00,52.04,52.06,52.0,52.0,56613.0,40.1864,40.2018,40.1555,40.1555,56613.0
2019-04-26 12:10:00,52.01,52.12,52.0,52.09,52481.0,40.1632,40.2482,40.1555,40.225,52481.0
2019-04-26 12:15:00,52.1,52.14,52.09,52.13,21639.0,40.2327,40.2636,40.225,40.2559,21639.0
2019-04-26 12:20:00,52.13,52.15,52.07,52.07,18997.0,40.2559,40.2713,40.2096,40.2096,18997.0
2019-04-26 12:25:00,52.08,52.09,52.02,52.03,20671.0,40.2173,40.225,40.171,40.1787,20671.0
2019-04-26 12:30:00,52.02,52.06,52.0,52.03,42134.0,40.171,40.2018,40.1555,40.1787,42134.0
2019-04-26 12:35:00,52.03,52.06,52.01,52.05,22734.0,40.1787,40.2018,40.1632,40.1941,22734.0
2019-04-26 12:40:00,52.05,52.06,52.01,52.04,27336.0,40.1941,40.2018,40.1632,40.1864,27336.0
2019-04-26 12:45:00,52.05,52.07,52.03,52.04,19715.0,40.1941,40.2096,40.1787,40.1864,19715.0
2019-04-26 12:50:00,52.05,52.09,52.03,52.07,22038.0,40.1941,40.225,40.1787,40.2096,22038.0
2019-04-26 12:55:00,52.08,52.13,52.06,52.1,34741.0,40.2173,40.2559,40.2018,40.2327,34741.0
2019-04-26 13:00:00,52.1,52.12,52.08,52.1,21435.0,40.2327,40.2482,40.2173,40.2327,21435.0
2019-04-26 13:05:00,52.09,52.09,52.05,52.08,32596.0,40.225,40.225,40.1941,40.2173,32596.0
2019-04-26 13:10:00,52.08,52.19,52.07,52.16,74029.0,40.2173,40.3022,40.2096,40.2791,74029.0
2019-04-26 13:15:00,52.15,52.17,52.13,52.16,32665.0,40.2713,40.2868,40.2559,40.2791,32665.0
2019-04-26 13:20:00,52.16,52.19,52.15,52.18,26795.0,40.2791,40.3022,40.2713,40.2945,26795.0
2019-04-26 13:25:00,52.19,52.22,52.17,52.22,35472.0,40.3022,40.3254,40.2868,40.3254,35472.0
2019-04-26 13:30:00,52.22,52.25,52.21,52.21,35624.0,40.3254,40.3486,40.3177,40.3177,35624.0
2019-04-26 13:35:00,52.21,52.22,52.13,52.16,25679.0,40.3177,40.3254,40.2559,40.2791,25679.0
2019-04-26 13:40:00,52.16,52.17,52.12,52.16,45101.0,40.2791,40.2868,40.2482,40.2791,45101.0
2019-04-26 13:45:00,52.16,52.21,52.16,52.19,74494.0,40.2791,40.3177,40.2791,40.3022,74494.0
2019-04-26 13:50:00,52.19,52.2,52.16,52.17,26156.0,40.3022,40.31,40.2791,40.2868,26156.0
2019-04-26 13:55:00,52.18,52.21,52.17,52.21,43476.0,40.2945,40.3177,40.2868,40.3177,43476.0
2019-04-26 14:00:00,52.21,52.21,52.07,52.11,69113.0,40.3177,40.3177,40.2096,40.2405,69113.0
2019-04-26 14:05:00,52.11,52.14,52.08,52.11,31705.0,40.2405,40.2636,40.2173,40.2405,31705.0
2019-04-26 14:10:00,52.12,52.13,52.09,52.11,22285.0,40.2482,40.2559,40.225,40.2405,22285.0
2019-04-26 14:15:00,52.11,52.15,52.1,52.15,36159.0,40.2405,40.2713,40.2327,40.2713,36159.0
2019-04-26 14:20:00,52.15,52.15,52.11,52.14,22603.0,40.2713,40.2713,40.2405,40.2636,22603.0
2019-04-26 14:25:00,52.13,52.15,52.13,52.14,29161.0,40.2559,40.2713,40.2559,40.2636,29161.0
2019-04-26 14:30:00,52.14,52.15,52.1,52.12,23684.0,40.2636,40.2713,40.2327,40.2482,23684.0
2019-04-26 14:35:00,52.12,52.14,52.1,52.14,44430.0,40.2482,40.2636,40.2327,40.2636,44430.0
2019-04-26 14:40:00,52.14,52.19,52.13,52.16,28569.0,40.2636,40.3022,40.2559,40.2791,28569.0
2019-04-26 14:45:00,52.16,52.17,52.11,52.13,23642.0,40.2791,40.2868,40.2405,40.2559,23642.0
2019-04-26 14:50:00,52.14,52.15,52.13,52.13,38928.0,40.2636,40.2713,40.2559,40.2559,38928.0
2019-04-26 14:55:00,52.13,52.14,52.09,52.13,31639.0,40.2559,40.2636,40.225,40.2559,31639.0
2019-04-26 15:00:00,52.14,52.23,52.13,52.22,41267.0,40.2636,40.3331,40.2559,40.3254,41267.0
2019-04-26 15:05:00,52.23,52.23,52.18,52.2,47627.0,40.3331,40.3331,40.2945,40.31,47627.0
2019-04-26 15:10:00,52.21,52.24,52.19,52.21,65068.0,40.3177,40.3408,40.3022,40.3177,65068.0
2019-04-26 15:15:00,52.21,52.21,52.18,52.18,30328.0,40.3177,40.3177,40.2945,40.2945,30328.0
2019-04-26 15:20:00,52.19,52.2,52.13,52.16,69867.0,40.3022,40.31,40.2559,40.2791,69867.0
2019-04-26 15:25:00,52.16,52.2,52.14,52.16,53812.0,40.2791,40.31,40.2636,40.2791,53812.0
2019-04-26 15:30:00,52.16,52.19,52.13,52.19,38188.0,40.2791,40.3022,40.2559,40.3022,38188.0
2019-04-26 15:35:00,52.19,52.25,52.18,52.25,63448.0,40.3022,40.3486,40.2945,40.3486,63448.0
2019-04-26 15:40:00,52.25,52.28,52.22,52.28,69006.0,40.3486,40.3717,40.3254,40.3717,69006.0
2019-04-26 15:45:00,52.27,52.3,52.21,52.23,102591.0,40.364,40.3872,40.3177,40.3331,102591.0
2019-04-26 15:50:00,52.23,52.26,52.2,52.25,175620.0,40.3331,40.3563,40.31,40.3486,175620.0
2019-04-26 15:55:00,52.26,52.35,52.25,52.34,233993.0,40.3563,40.4258,40.3486,40.4181,233993.0
2019-04-29 09:30:00,52.45,52.82,52.34,52.8,131232.0,40.503,40.7887,40.4181,40.7733,131232.0
2019-04-29 09:35:00,52.81,52.9,52.79,52.88,33866.0,40.781,40.8505,40.7656,40.8351,33866.0
2019-04-29 09:40:00,52.89,53.08,52.87,53.06,140626.0,40.8428,40.9895,40.8273,40.9741,140626.0
2019-04-29 09:45:00,53.06,53.16,53.02,53.04,52410.0,40.9741,41.0513,40.9432,40.9586,52410.0
2019-04-29 09:50:00,53.04,53.12,53.02,53.11,112348.0,40.9586,41.0204,40.9432,41.0127,112348.0
2019-04-29 09:55:00,53.12,53.25,53.06,53.24,92050.0,41.0204,41.1208,40.9741,41.1131,92050.0
2019-04-29 10:00:00,53.23,53.33,53.18,53.29,92431.0,41.1053,41.1826,41.0667,41.1517,92431.0
2019-04-29 10:05:00,53.29,53.29,53.11,53.12,71771.0,41.1517,41.1517,41.0127,41.0204,71771.0
2019-04-29 10:10:00,53.11,53.11,53.0,53.03,37583.0,41.0127,41.0127,40.9277,40.9509,37583.0
2019-04-29 10:15:00,53.03,53.12,53.01,53.11,47890.0,40.9509,41.0204,40.9355,41.0127,47890.0
2019-04-29 10:20:00,53.11,53.12,53.0,53.05,56304.0,41.0127,41.0204,40.9277,40.9663,56304.0
2019-04-29 10:25:00,53.05,53.09,52.98,52.99,37971.0,40.9663,40.9972,40.9123,40.92,37971.0
2019-04-29 10:30:00,52.98,53.07,52.97,52.98,47349.0,40.9123,40.9818,40.9046,40.9123,47349.0
2019-04-29 10:35:00,52.98,53.09,52.98,53.07,46386.0,40.9123,40.9972,40.9123,40.9818,46386.0
2019-04-29 10:40:00,53.08,53.21,53.04,53.19,100172.0,40.9895,41.0899,40.9586,41.0745,100172.0
2019-04-29 10:45:00,53.19,53.22,53.17,53.21,29417.0,41.0745,41.0976,41.059,41.0899,29417.0
2019-04-29 10:50:00,53.21,53.26,53.18,53.23,70388.0,41.0899,41.1285,41.0667,41.1053,70388.0
2019-04-29 10:55:00,53.23,53.25,53.14,53.14,47413.0,41.1053,41.1208,41.0358,41.0358,47413.0
2019-04-29 11:00:00,53.14,53.15,53.09,53.14,66977.0,41.0358,41.0436,40.9972,41.0358,66977.0
2019-04-29 11:05:00,53.13,53.16,53.08,53.15,51554.0,41.0281,41.0513,40.9895,41.0436,51554.0
2019-04-29 11:10:00,53.16,53.17,53.13,53.15,56182.0,41.0513,41.059,41.0281,41.0436,56182.0
2019-04-29 11:15:00,53.15,53.17,53.13,53.15,29284.0,41.0436,41.059,41.0281,41.0436,29284.0
2019-04-29 11:20:00,53.15,53.17,53.1,53.1,30715.0,41.0436,41.059,41.005,41.005,30715.0
2019-04-29 11:25:00,53.1,53.12,53.06,53.06,35724.0,41.005,41.0204,40.9741,40.9741,35724.0
2019-04-29 11:30:00,53.07,53.07,53.01,53.06,47265.0,40.9818,40.9818,40.9355,40.9741,47265.0
2019-04-29 11:35:00,53.05,53.08,53.04,53.07,31340.0,40.9663,40.9895,40.9586,40.9818,31340.0
2019-04-29 11:40:00,53.06,53.12,53.04,53.11,52479.0,40.9741,41.0204,40.9586,41.0127,52479.0
2019-04-29 11:45:00,53.11,53.16,53.11,53.14,49176.0,41.0127,41.0513,41.0127,41.0358,49176.0
2019-04-29 11:50:00,53.13,53.22,53.13,53.22,33896.0,41.0281,41.0976,41.0281,41.0976,33896.0
2019-04-29 11:55:00,53.21,53.25,53.18,53.18,50443.0,41.0899,41.1208,41.0667,41.0667,50443.0
2019-04-29 12:00:00,53.18,53.19,53.11,53.16,78045.0,41.0667,41.0745,41.0127,41.0513,78045.0
2019-04-29 12:05:00,53.16,53.22,53.16,53.2,64135.0,41.0513,41.0976,41.0513,41.0822,64135.0
2019-04-29 12:10:00,53.21,53.24,53.19,53.23,35883.0,41.0899,41.1131,41.0745,41.1053,35883.0
2019-04-29 12:15:00,53.23,53.23,53.15,53.15,38979.0,41.1053,41.1053,41.0436,41.0436,38979.0
2019-04-29 12:20:00,53.15,53.18,53.13,53.17,67261.0,41.0436,41.0667,41.0281,41.059,67261.0
2019-04-29 12:25:00,53.16,53.18,53.12,53.18,38239.0,41.0513,41.0667,41.0204,41.0667,38239.0
2019-04-29 12:30:00,53.18,53.18,53.13,53.14,36495.0,41.0667,41.0667,41.0281,41.0358,36495.0
2019-04-29 12:35:00,53.14,53.17,53.13,53.15,26998.0,41.0358,41.059,41.0281,41.0436,26998.0
2019-04-29 12:40:00,53.15,53.17,53.08,53.09,36520.0,41.0436,41.059,40.9895,40.9972,36520.0
2019-04-29 12:45:00,53.09,53.12,53.07,53.09,45833.0,40.9972,41.0204,40.9818,40.9972,45833.0
2019-04-29 12:50:00,53.09,53.14,53.08,53.13,23899.0,40.9972,41.0358,40.9895,41.0281,23899.0
2019-04-29 12:55:00,53.13,53.15,53.1,53.15,34421.0,41.0281,41.0436,41.005,41.0436,34421.0
2019-04-29 13:00:00,53.15,53.2,53.14,53.16,30038.0,41.0436,41.0822,41.0358,41.0513,30038.0
2019-04-29 13:05:00,53.16,53.17,53.11,53.14,33649.0,41.0513,41.059,41.0127,41.0358,33649.0
2019-04-29 13:10:00,53.15,53.18,53.07,53.07,36200.0,41.0436,41.0667,40.9818,40.9818,36200.0
2019-04-29 13:15:00,53.07,53.1,53.06,53.09,34810.0,40.9818,41.005,40.9741,40.9972,34810.0
2019-04-29 13:20:00,53.09,53.12,53.07,53.09,29653.0,40.9972,41.0204,40.9818,40.9972,29653.0
2019-04-29 13:25:00,53.08,53.09,53.05,53.05,38397.0,40.9895,40.9972,40.9663,40.9663,38397.0
2019-04-29 13:30:00,53.05,53.06,53.01,53.02,16103.0,40.9663,40.9741,40.9355,40.9432,16103.0
2019-04-29 13:35:00,53.03,53.06,53.01,53.03,25917.0,40.9509,40.9741,40.9355,40.9509,25917.0
2019-04-29 13:40:00,53.03,53.1,53.02,53.1,35412.0,40.9509,41.005,40.9432,41.005,35412.0
2019-04-29 13:45:00,53.11,53.14,53.09,53.12,32972.0,41.0127,41.0358,40.9972,41.0204,32972.0
2019-04-29 13:50:00,53.13,53.17,53.12,53.13,38119.0,41.0281,41.059,41.0204,41.0281,38119.0
2019-04-29 13:55:00,53.13,53.18,53.12,53.15,27127.0,41.0281,41.0667,41.0204,41.0436,27127.0
2019-04-29 14:00:00,53.16,53.19,53.14,53.15,30821.0,41.0513,41.0745,41.0358,41.0436,30821.0
2019-04-29 14:05:00,53.15,53.2,53.14,53.19,27561.0,41.0436,41.0822,41.0358,41.0745,27561.0
2019-04-29 14:10:00,53.18,53.24,53.18,53.23,93729.0,41.0667,41.1131,41.0667,41.1053,93729.0
2019-04-29 14:15:00,53.22,53.25,53.2,53.25,31263.0,41.0976,41.1208,41.0822,41.1208,31263.0
2019-04-29 14:20:00,53.25,53.28,53.22,53.25,48575.0,41.1208,41.144,41.0976,41.1208,48575.0
2019-04-29 14:25:00,53.26,53.26,53.17,53.17,39552.0,41.1285,41.1285,41.059,41.059,39552.0
2019-04-29 14:30:00,53.16,53.16,53.08,53.1,35717.0,41.0513,41.0513,40.9895,41.005,35717.0
2019-04-29 14:35:00,53.09,53.12,53.04,53.04,47696.0,40.9972,41.0204,40.9586,40.9586,47696.0
2019-04-29 14:40:00,53.04,53.07,53.01,53.02,57287.0,40.9586,40.9818,40.9355,40.9432,57287.0
2019-04-29 14:45:00,53.01,53.04,53.01,53.03,33876.0,40.9355,40.9586,40.9355,40.9509,33876.0
2019-04-29 14:50:00,53.03,53.05,53.02,53.04,37433.0,40.9509,40.9663,40.9432,40.9586,37433.0
2019-04-29 14:55:00,53.04,53.05,53.01,53.01,41920.0,40.9586,40.9663,40.9355,40.9355,41920.0
2019-04-29 15:00:00,53.02,53.09,53.01,53.09,63466.0,40.9432,40.9972,40.9355,40.9972,63466.0
2019-04-29 15:05:00,53.09,53.13,53.07,53.13,49810.0,40.9972,41.0281,40.9818,41.0281,49810.0
2019-04-29 15:10:00,53.13,53.18,53.12,53.13,102511.0,41.0281,41.0667,41.0204,41.0281,102511.0
2019-04-29 15:15:00,53.13,53.2,53.12,53.19,125369.0,41.0281,41.0822,41.0204,41.0745,125369.0
2019-04-29 15:20:00,53.19,53.23,53.17,53.21,69042.0,41.0745,41.1053,41.059,41.0899,69042.0
2019-04-29 15:25:00,53.21,53.24,53.15,53.15,77481.0,41.0899,41.1131,41.0436,41.0436,77481.0
2019-04-29 15:30:00,53.15,53.17,53.09,53.1,84209.0,41.0436,41.059,40.9972,41.005,84209.0
2019-04-29 15:35:00,53.1,53.14,53.09,53.12,64312.0,41.005,41.0358,40.9972,41.0204,64312.0
2019-04-29 15:40:00,53.12,53.14,53.09,53.13,108425.0,41.0204,41.0358,40.9972,41.0281,108425.0
2019-04-29 15:45:00,53.13,53.15,53.06,53.1,175154.0,41.0281,41.0436,40.9741,41.005,175154.0
2019-04-29 15:50:00,53.1,53.11,53.04,53.05,102733.0,41.005,41.0127,40.9586,40.9663,102733.0
2019-04-29 15:55:00,53.06,53.07,52.99,53.0,250383.0,40.9741,40.9818,40.92,40.9277,250383.0
2019-04-30 09:30:00,53.13,53.29,53.0,53.22,78066.0,41.0281,41.1517,40.9277,41.0976,78066.0
2019-04-30 09:35:00,53.22,53.23,53.14,53.14,38111.0,41.0976,41.1053,41.0358,41.0358,38111.0
2019-04-30 09:40:00,53.14,53.17,53.01,53.01,53526.0,41.0358,41.059,40.9355,40.9355,53526.0
2019-04-30 09:45:00,53.01,53.02,52.92,52.98,97984.0,40.9355,40.9432,40.866,40.9123,97984.0
2019-04-30 09:50:00,52.98,53.07,52.9,52.92,70984.0,40.9123,40.9818,40.8505,40.866,70984.0
2019-04-30 09:55:00,52.92,53.04,52.9,53.04,43825.0,40.866,40.9586,40.8505,40.9586,43825.0
2019-04-30 10:00:00,53.05,53.05,52.88,52.89,64682.0,40.9663,40.9663,40.8351,40.8428,64682.0
2019-04-30 10:05:00,52.89,52.96,52.89,52.95,43209.0,40.8428,40.8968,40.8428,40.8891,43209.0
2019-04-30 10:10:00,52.94,52.96,52.85,52.87,52632.0,40.8814,40.8968,40.8119,40.8273,52632.0
2019-04-30 10:15:00,52.86,52.95,52.85,52.91,80412.0,40.8196,40.8891,40.8119,40.8582,80412.0
2019-04-30 10:20:00,52.91,53.01,52.91,53.0,33047.0,40.8582,40.9355,40.8582,40.9277,33047.0
2019-04-30 10:25:00,53.01,53.06,52.99,53.05,30667.0,40.9355,40.9741,40.92,40.9663,30667.0
2019-04-30 10:30:00,53.05,53.15,53.05,53.09,51131.0,40.9663,41.0436,40.9663,40.9972,51131.0
2019-04-30 10:35:00,53.09,53.12,53.07,53.09,43315.0,40.9972,41.0204,40.9818,40.9972,43315.0
2019-04-30 10:40:00,53.09,53.13,53.06,53.08,31586.0,40.9972,41.0281,40.9741,40.9895,31586.0
2019-04-30 10:45:00,53.08,53.11,53.06,53.1,39440.0,40.9895,41.0127,40.9741,41.005,39440.0
2019-04-30 10:50:00,53.1,53.17,53.07,53.12,55420.0,41.005,41.059,40.9818,41.0204,55420.0
2019-04-30 10:55:00,53.12,53.19,53.12,53.16,36621.0,41.0204,41.0745,41.0204,41.0513,36621.0
2019-04-30 11:00:00,53.16,53.17,53.0,53.03,91715.0,41.0513,41.059,40.9277,40.9509,91715.0
2019-04-30 11:05:00,53.02,53.07,52.97,53.05,72650.0,40.9432,40.9818,40.9046,40.9663,72650.0
2019-04-30 11:10:00,53.05,53.17,53.05,53.16,67007.0,40.9663,41.059,40.9663,41.0513,67007.0
2019-04-30 11:15:00,53.16,53.25,53.11,53.11,141950.0,41.0513,41.1208,41.0127,41.0127,141950.0
2019-04-30 11:20:00,53.11,53.19,53.09,53.12,126941.0,41.0127,41.0745,40.9972,41.0204,126941.0
2019-04-30 11:25:00,53.11,53.15,53.06,53.09,76596.0,41.0127,41.0436,40.9741,40.9972,76596.0
2019-04-30 11:30:00,53.08,53.1,53.01,53.05,97328.0,40.9895,41.005,40.9355,40.9663,97328.0
2019-04-30 11:35:00,53.05,53.05,52.97,53.0,77970.0,40.9663,40.9663,40.9046,40.9277,77970.0
2019-04-30 11:40:00,53.0,53.16,53.0,53.16,149857.0,40.9277,41.0513,40.9277,41.0513,149857.0
2019-04-30 11:45:00,53.16,53.16,53.07,53.12,35924.0,41.0513,41.0513,40.9818,41.0204,35924.0
2019-04-30 11:50:00,53.13,53.16,53.13,53.15,29340.0,41.0281,41.0513,41.0281,41.0436,29340.0
2019-04-30 11:55:00,53.16,53.22,53.14,53.14,33302.0,41.0513,41.0976,41.0358,41.0358,33302.0
2019-04-30 12:00:00,53.15,53.18,53.08,53.09,53242.0,41.0436,41.0667,40.9895,40.9972,53242.0
2019-04-30 12:05:00,53.09,53.16,53.08,53.11,57233.0,40.9972,41.0513,40.9895,41.0127,57233.0
2019-04-30 12:10:00,53.11,53.11,53.04,53.05,60214.0,41.0127,41.0127,40.9586,40.9663,60214.0
2019-04-30 12:15:00,53.05,53.08,53.04,53.06,54402.0,40.9663,40.9895,40.9586,40.9741,54402.0
2019-04-30 12:20:00,53.07,53.07,53.0,53.01,42230.0,40.9818,40.9818,40.9277,40.9355,42230.0
2019-04-30 12:25:00,53.02,53.02,52.93,52.94,49877.0,40.9432,40.9432,40.8737,40.8814,49877.0
2019-04-30 12:30:00,52.94,52.96,52.91,52.94,50341.0,40.8814,40.8968,40.8582,40.8814,50341.0
2019-04-30 12:35:00,52.94,52.94,52.88,52.94,41254.0,40.8814,40.8814,40.8351,40.8814,41254.0
2019-04-30 12:40:00,52.93,52.97,52.92,52.95,27599.0,40.8737,40.9046,40.866,40.8891,27599.0
2019-04-30 12:45:00,52.95,52.97,52.9,52.9,27190.0,40.8891,40.9046,40.8505,40.8505,27190.0
2019-04-30 12:50:00,52.91,52.94,52.89,52.92,31539.0,40.8582,40.8814,40.8428,40.866,31539.0
2019-04-30 12:55:00,52.92,52.96,52.91,52.95,19668.0,40.866,40.8968,40.8582,40.8891,19668.0
2019-04-30 13:00:00,52.96,53.02,52.95,53.0,35482.0,40.8968,40.9432,40.8891,40.9277,35482.0
2019-04-30 13:05:00,53.01,53.01,52.97,52.97,24974.0,40.9355,40.9355,40.9046,40.9046,24974.0
2019-04-30 13:10:00,52.97,52.99,52.9,52.93,29166.0,40.9046,40.92,40.8505,40.8737,29166.0
2019-04-30 13:15:00,52.92,52.99,52.92,52.97,38790.0,40.866,40.92,40.866,40.9046,38790.0
2019-04-30 13:20:00,52.97,53.0,52.95,52.97,16434.0,40.9046,40.9277,40.8891,40.9046,16434.0
2019-04-30 13:25:00,52.97,52.99,52.95,52.98,27342.0,40.9046,40.92,40.8891,40.9123,27342.0
2019-04-30 13:30:00,52.97,53.0,52.92,52.99,22196.0,40.9046,40.9277,40.866,40.92,22196.0
2019-04-30 13:35:00,53.0,53.03,52.99,52.99,27980.0,40.9277,40.9509,40.92,40.92,27980.0
2019-04-30 13:40:00,53.0,53.04,52.98,53.02,53147.0,40.9277,40.9586,40.9123,40.9432,53147.0
2019-04-30 13:45:00,53.02,53.04,52.99,53.02,29049.0,40.9432,40.9586,40.92,40.9432,29049.0
2019-04-30 13:50:00,53.03,53.04,52.95,52.95,22664.0,40.9509,40.9586,40.8891,40.8891,22664.0
2019-04-30 13:55:00,52.96,53.02,52.94,53.01,34965.0,40.8968,40.9432,40.8814,40.9355,34965.0
2019-04-30 14:00:00,53.01,53.07,53.01,53.05,66907.0,40.9355,40.9818,40.9355,40.9663,66907.0
2019-04-30 14:05:00,53.05,53.09,53.03,53.03,59666.0,40.9663,40.9972,40.9509,40.9509,59666.0
2019-04-30 14:10:00,53.03,53.08,53.02,53.06,39269.0,40.9509,40.9895,40.9432,40.9741,39269.0
2019-04-30 14:15:00,53.06,53.13,53.05,53.12,74429.0,40.9741,41.0281,40.9663,41.0204,74429.0
2019-04-30 14:20:00,53.12,53.15,53.11,53.11,40131.0,41.0204,41.0436,41.0127,41.0127,40131.0
2019-04-30 14:25:00,53.12,53.12,53.07,53.11,27130.0,41.0204,41.0204,40.9818,41.0127,27130.0
2019-04-30 14:30:00,53.11,53.11,53.0,53.0,24372.0,41.0127,41.0127,40.9277,40.9277,24372.0
2019-04-30 14:35:00,53.01,53.06,52.99,53.05,41704.0,40.9355,40.9741,40.92,40.9663,41704.0
2019-04-30 14:40:00,53.04,53.05,53.01,53.02,19456.0,40.9586,40.9663,40.9355,40.9432,19456.0
2019-04-30 14:45:00,53.02,53.08,53.02,53.06,24817.0,40.9432,40.9895,40.9432,40.9741,24817.0
2019-04-30 14:50:00,53.06,53.07,53.03,53.07,30572.0,40.9741,40.9818,40.9509,40.9818,30572.0
2019-04-30 14:55:00,53.07,53.11,53.06,53.09,36361.0,40.9818,41.0127,40.9741,40.9972,36361.0
2019-04-30 15:00:00,53.1,53.12,53.08,53.1,29261.0,41.005,41.0204,40.9895,41.005,29261.0
2019-04-30 15:05:00,53.1,53.12,53.08,53.11,62569.0,41.005,41.0204,40.9895,41.0127,62569.0
2019-04-30 15:10:00,53.11,53.12,53.08,53.11,48197.0,41.0127,41.0204,40.9895,41.0127,48197.0
2019-04-30 15:15:00,53.1,53.12,53.09,53.11,52550.0,41.005,41.0204,40.9972,41.0127,52550.0
2019-04-30 15:20:00,53.12,53.2,53.11,53.15,71571.0,41.0204,41.0822,41.0127,41.0436,71571.0
2019-04-30 15:25:00,53.15,53.17,53.11,53.13,67236.0,41.0436,41.059,41.0127,41.0281,67236.0
2019-04-30 15:30:00,53.13,53.14,53.09,53.14,62277.0,41.0281,41.0358,40.9972,41.0358,62277.0
2019-04-30 15:35:00,53.14,53.15,53.08,53.09,45577.0,41.0358,41.0436,40.9895,40.9972,45577.0
2019-04-30 15:40:00,53.09,53.13,53.07,53.08,57292.0,40.9972,41.0281,40.9818,40.9895,57292.0
2019-04-30 15:45:00,53.09,53.16,53.06,53.15,90050.0,40.9972,41.0513,40.9741,41.0436,90050.0
2019-04-30 15:50:00,53.14,53.25,53.13,53.25,162570.0,41.0358,41.1208,41.0281,41.1208,162570.0
2019-04-30 15:55:00,53.24,53.38,53.23,53.3,400991.0,41.1131,41.2212,41.1053,41.1594,400991.0
2019-05-01 09:30:00,53.27,53.46,53.23,53.44,83519.0,41.1362,41.283,41.1053,41.2675,83519.0
2019-05-01 09:35:00,53.45,53.55,53.44,53.52,88785.0,41.2752,41.3525,41.2675,41.3293,88785.0
2019-05-01 09:40:00,53.53,53.73,53.52,53.67,57376.0,41.337,41.4915,41.3293,41.4451,57376.0
2019-05-01 09:45:00,53.69,53.69,53.54,53.54,58765.0,41.4606,41.4606,41.3447,41.3447,58765.0
2019-05-01 09:50:00,53.55,53.63,53.55,53.55,42021.0,41.3525,41.4142,41.3525,41.3525,42021.0
2019-05-01 09:55:00,53.56,53.63,53.54,53.62,49885.0,41.3602,41.4142,41.3447,41.4065,49885.0
2019-05-01 10:00:00,53.59,53.6,53.45,53.45,76737.0,41.3833,41.3911,41.2752,41.2752,76737.0
2019-05-01 10:05:00,53.45,53.45,53.35,53.37,53337.0,41.2752,41.2752,41.198,41.2135,53337.0
2019-05-01 10:10:00,53.36,53.41,53.35,53.41,43347.0,41.2057,41.2443,41.198,41.2443,43347.0
2019-05-01 10:15:00,53.41,53.48,53.39,53.47,60049.0,41.2443,41.2984,41.2289,41.2907,60049.0
2019-05-01 10:20:00,53.47,53.49,53.39,53.41,34641.0,41.2907,41.3061,41.2289,41.2443,34641.0
2019-05-01 10:25:00,53.41,53.41,53.3,53.3,35477.0,41.2443,41.2443,41.1594,41.1594,35477.0
2019-05-01 10:30:00,53.29,53.29,53.24,53.28,50220.0,41.1517,41.1517,41.1131,41.144,50220.0
2019-05-01 10:35:00,53.28,53.34,53.27,53.32,49531.0,41.144,41.1903,41.1362,41.1748,49531.0
2019-05-01 10:40:00,53.33,53.42,53.32,53.4,50417.0,41.1826,41.2521,41.1748,41.2366,50417.0
2019-05-01 10:45:00,53.41,53.46,53.4,53.43,40971.0,41.2443,41.283,41.2366,41.2598,40971.0
2019-05-01 10:50:00,53.42,53.43,53.33,53.35,50162.0,41.2521,41.2598,41.1826,41.198,50162.0
2019-05-01 10:55:00,53.34,53.36,53.32,53.34,65318.0,41.1903,41.2057,41.1748,41.1903,65318.0
2019-05-01 11:00:00,53.35,53.37,53.31,53.37,61668.0,41.198,41.2135,41.1671,41.2135,61668.0
2019-05-01 11:05:00,53.37,53.39,53.32,53.35,35360.0,41.2135,41.2289,41.1748,41.198,35360.0
2019-05-01 11:10:00,53.35,53.38,53.34,53.37,50649.0,41.198,41.2212,41.1903,41.2135,50649.0
2019-05-01 11:15:00,53.37,53.4,53.27,53.28,39187.0,41.2135,41.2366,41.1362,41.144,39187.0
2019-05-01 11:20:00,53.28,53.3,53.25,53.3,49584.0,41.144,41.1594,41.1208,41.1594,49584.0
2019-05-01 11:25:00,53.3,53.36,53.29,53.33,34708.0,41.1594,41.2057,41.1517,41.1826,34708.0
2019-05-01 11:30:00,53.33,53.37,53.3,53.36,34086.0,41.1826,41.2135,41.1594,41.2057,34086.0
2019-05-01 11:35:00,53.36,53.4,53.34,53.35,35473.0,41.2057,41.2366,41.1903,41.198,35473.0
2019-05-01 11:40:00,53.36,53.38,53.34,53.34,34663.0,41.2057,41.2212,41.1903,41.1903,34663.0
2019-05-01 11:45:00,53.35,53.39,53.32,53.38,37003.0,41.198,41.2289,41.1748,41.2212,37003.0
2019-05-01 11:50:00,53.37,53.39,53.33,53.33,23075.0,41.2135,41.2289,41.1826,41.1826,23075.0
2019-05-01 11:55:00,53.34,53.36,53.29,53.3,42036.0,41.1903,41.2057,41.1517,41.1594,42036.0
2019-05-01 12:00:00,53.3,53.3,53.23,53.26,35209.0,41.1594,41.1594,41.1053,41.1285,35209.0
2019-05-01 12:05:00,53.26,53.26,53.14,53.15,58598.0,41.1285,41.1285,41.0358,41.0436,58598.0
2019-05-01 12:10:00,53.14,53.19,53.14,53.18,42920.0,41.0358,41.0745,41.0358,41.0667,42920.0
2019-05-01 12:15:00,53.17,53.2,53.13,53.13,41670.0,41.059,41.0822,41.0281,41.0281,41670.0
2019-05-01 12:20:00,53.13,53.15,53.02,53.03,55118.0,41.0281,41.0436,40.9432,40.9509,55118.0
2019-05-01 12:25:00,53.03,53.06,52.97,53.05,43837.0,40.9509,40.9741,40.9046,40.9663,43837.0
2019-05-01 12:30:00,53.04,53.05,52.99,53.04,34591.0,40.9586,40.9663,40.92,40.9586,34591.0
2019-05-01 12:35:00,53.04,53.07,53.02,53.03,27808.0,40.9586,40.9818,40.9432,40.9509,27808.0
2019-05-01 12:40:00,53.02,53.06,52.93,52.96,45093.0,40.9432,40.9741,40.8737,40.8968,45093.0
2019-05-01 12:45:00,52.97,52.97,52.88,52.9,66057.0,40.9046,40.9046,40.8351,40.8505,66057.0
2019-05-01 12:50:00,52.9,53.01,52.9,52.99,31879.0,40.8505,40.9355,40.8505,40.92,31879.0
2019-05-01 12:55:00,52.98,53.08,52.98,53.06,27568.0,40.9123,40.9895,40.9123,40.9741,27568.0
2019-05-01 13:00:00,53.06,53.13,53.02,53.02,59689.0,40.9741,41.0281,40.9432,40.9432,59689.0
2019-05-01 13:05:00,53.03,53.03,53.0,53.02,18367.0,40.9509,40.9509,40.9277,40.9432,18367.0
2019-05-01 13:10:00,53.02,53.08,53.0,53.08,33576.0,40.9432,40.9895,40.9277,40.9895,33576.0
2019-05-01 13:15:00,53.08,53.09,53.01,53.03,32042.0,40.9895,40.9972,40.9355,40.9509,32042.0
2019-05-01 13:20:00,53.03,53.04,53.01,53.04,30870.0,40.9509,40.9586,40.9355,40.9586,30870.0
2019-05-01 13:25:00,53.03,53.12,53.02,53.1,29618.0,40.9509,41.0204,40.9432,41.005,29618.0
2019-05-01 13:30:00,53.1,53.1,53.0,53.02,50037.0,41.005,41.005,40.9277,40.9432,50037.0
2019-05-01 13:35:00,53.02,53.02,52.98,53.0,81890.0,40.9432,40.9432,40.9123,40.9277,81890.0
2019-05-01 13:40:00,53.01,53.12,53.01,53.12,40382.0,40.9355,41.0204,40.9355,41.0204,40382.0
2019-05-01 13:45:00,53.12,53.17,53.11,53.15,51255.0,41.0204,41.059,41.0127,41.0436,51255.0
2019-05-01 13:50:00,53.15,53.18,53.1,53.18,31351.0,41.0436,41.0667,41.005,41.0667,31351.0
2019-05-01 13:55:00,53.18,53.27,53.13,53.27,53832.0,41.0667,41.1362,41.0281,41.1362,53832.0
2019-05-01 14:00:00,53.28,53.32,53.0,53.1,67003.0,41.144,41.1748,40.9277,41.005,67003.0
2019-05-01 14:05:00,53.1,53.12,53.01,53.04,48058.0,41.005,41.0204,40.9355,40.9586,48058.0
2019-05-01 14:10:00,53.04,53.06,52.97,52.98,63327.0,40.9586,40.9741,40.9046,40.9123,63327.0
2019-05-01 14:15:00,52.98,53.09,52.98,53.08,48672.0,40.9123,40.9972,40.9123,40.9895,48672.0
2019-05-01 14:20:00,53.08,53.13,53.05,53.13,45706.0,40.9895,41.0281,40.9663,41.0281,45706.0
2019-05-01 14:25:00,53.13,53.17,53.05,53.07,31661.0,41.0281,41.059,40.9663,40.9818,31661.0
2019-05-01 14:30:00,53.07,53.17,53.06,53.17,62316.0,40.9818,41.059,40.9741,41.059,62316.0
2019-05-01 14:35:00,53.17,53.37,53.15,53.3,82710.0,41.059,41.2135,41.0436,41.1594,82710.0
2019-05-01 14:40:00,53.29,53.44,53.28,53.4,59220.0,41.1517,41.2675,41.144,41.2366,59220.0
2019-05-01 14:45:00,53.4,53.4,53.31,53.35,43930.0,41.2366,41.2366,41.1671,41.198,43930.0
2019-05-01 14:50:00,53.35,53.44,53.3,53.43,59873.0,41.198,41.2675,41.1594,41.2598,59873.0
2019-05-01 14:55:00,53.43,53.43,53.33,53.36,37245.0,41.2598,41.2598,41.1826,41.2057,37245.0
2019-05-01 15:00:00,53.35,53.37,53.27,53.35,58422.0,41.198,41.2135,41.1362,41.198,58422.0
2019-05-01 15:05:00,53.36,53.45,53.35,53.42,53023.0,41.2057,41.2752,41.198,41.2521,53023.0
2019-05-01 15:10:00,53.42,53.48,53.39,53.45,51506.0,41.2521,41.2984,41.2289,41.2752,51506.0
2019-05-01 15:15:00,53.45,53.49,53.42,53.49,47410.0,41.2752,41.3061,41.2521,41.3061,47410.0
2019-05-01 15:20:00,53.48,53.49,53.41,53.41,64868.0,41.2984,41.3061,41.2443,41.2443,64868.0
2019-05-01 15:25:00,53.41,53.5,53.39,53.48,100007.0,41.2443,41.3138,41.2289,41.2984,100007.0
2019-05-01 15:30:00,53.48,53.51,53.44,53.46,258985.0,41.2984,41.3216,41.2675,41.283,258985.0
2019-05-01 15:35:00,53.46,53.49,53.27,53.28,75603.0,41.283,41.3061,41.1362,41.144,75603.0
2019-05-01 15:40:00,53.27,53.3,53.24,53.27,59557.0,41.1362,41.1594,41.1131,41.1362,59557.0
2019-05-01 15:45:00,53.27,53.28,53.17,53.21,246587.0,41.1362,41.144,41.059,41.0899,246587.0
2019-05-01 15:50:00,53.21,53.22,53.03,53.04,168766.0,41.0899,41.0976,40.9509,40.9586,168766.0
2019-05-01 15:55:00,53.05,53.13,53.04,53.1,331342.0,40.9663,41.0281,40.9586,41.005,331342.0
2019-05-02 09:30:00,53.21,53.44,53.21,53.38,84079.0,41.0899,41.2675,41.0899,41.2212,84079.0
2019-05-02 09:35:00,53.38,53.53,53.3,53.31,42106.0,41.2212,41.337,41.1594,41.1671,42106.0
2019-05-02 09:40:00,53.31,53.36,53.21,53.36,44105.0,41.1671,41.2057,41.0899,41.2057,44105.0
2019-05-02 09:45:00,53.37,53.37,53.26,53.34,39952.0,41.2135,41.2135,41.1285,41.1903,39952.0
2019-05-02 09:50:00,53.35,53.41,53.35,53.38,31107.0,41.198,41.2443,41.198,41.2212,31107.0
2019-05-02 09:55:00,53.38,53.45,53.37,53.41,51062.0,41.2212,41.2752,41.2135,41.2443,51062.0
2019-05-02 10:00:00,53.41,53.47,53.34,53.34,47628.0,41.2443,41.2907,41.1903,41.1903,47628.0
2019-05-02 10:05:00,53.35,53.4,53.32,53.38,78337.0,41.198,41.2366,41.1748,41.2212,78337.0
2019-05-02 10:10:00,53.37,53.39,53.29,53.36,44884.0,41.2135,41.2289,41.1517,41.2057,44884.0
2019-05-02 10:15:00,53.36,53.36,53.26,53.27,61077.0,41.2057,41.2057,41.1285,41.1362,61077.0
2019-05-02 10:20:00,53.27,53.27,53.21,53.23,50434.0,41.1362,41.1362,41.0899,41.1053,50434.0
2019-05-02 10:25:00,53.22,53.24,53.15,53.15,75987.0,41.0976,41.1131,41.0436,41.0436,75987.0
2019-05-02 10:30:00,53.16,53.21,53.14,53.2,45009.0,41.0513,41.0899,41.0358,41.0822,45009.0
2019-05-02 10:35:00,53.19,53.22,53.09,53.1,52314.0,41.0745,41.0976,40.9972,41.005,52314.0
2019-05-02 10:40:00,53.1,53.13,53.02,53.13,116068.0,41.005,41.0281,40.9432,41.0281,116068.0
2019-05-02 10:45:00,53.13,53.15,53.08,53.13,62965.0,41.0281,41.0436,40.9895,41.0281,62965.0
2019-05-02 10:50:00,53.13,53.15,53.02,53.03,48438.0,41.0281,41.0436,40.9432,40.9509,48438.0
2019-05-02 10:55:00,53.04,53.04,52.85,52.85,95834.0,40.9586,40.9586,40.8119,40.8119,95834.0
2019-05-02 11:00:00,52.86,52.9,52.8,52.89,79810.0,40.8196,40.8505,40.7733,40.8428,79810.0
2019-05-02 11:05:00,52.89,53.09,52.88,53.09,62939.0,40.8428,40.9972,40.8351,40.9972,62939.0
2019-05-02 11:10:00,53.1,53.11,53.04,53.06,45640.0,41.005,41.0127,40.9586,40.9741,45640.0
2019-05-02 11:15:00,53.05,53.05,52.96,52.96,59151.0,40.9663,40.9663,40.8968,40.8968,59151.0
2019-05-02 11:20:00,52.96,52.98,52.9,52.91,32297.0,40.8968,40.9123,40.8505,40.8582,32297.0
2019-05-02 11:25:00,52.93,52.97,52.87,52.88,41324.0,40.8737,40.9046,40.8273,40.8351,41324.0
2019-05-02 11:30:00,52.88,52.97,52.88,52.97,31779.0,40.8351,40.9046,40.8351,40.9046,31779.0
2019-05-02 11:35:00,52.97,53.01,52.9,52.91,47136.0,40.9046,40.9355,40.8505,40.8582,47136.0
2019-05-02 11:40:00,52.9,52.97,52.83,52.84,38278.0,40.8505,40.9046,40.7965,40.8042,38278.0
2019-05-02 11:45:00,52.83,52.94,52.8,52.93,40833.0,40.7965,40.8814,40.7733,40.8737,40833.0
2019-05-02 11:50:00,52.93,52.94,52.87,52.9,42626.0,40.8737,40.8814,40.8273,40.8505,42626.0
2019-05-02 11:55:00,52.9,53.04,52.89,53.04,45513.0,40.8505,40.9586,40.8428,40.9586,45513.0
2019-05-02 12:00:00,53.05,53.07,53.01,53.06,39305.0,40.9663,40.9818,40.9355,40.9741,39305.0
2019-05-02 12:05:00,53.07,53.1,53.06,53.09,29553.0,40.9818,41.005,40.9741,40.9972,29553.0
2019-05-02 12:10:00,53.1,53.11,53.06,53.06,33495.0,41.005,41.0127,40.9741,40.9741,33495.0
2019-05-02 12:15:00,53.07,53.12,53.06,53.09,26753.0,40.9818,41.0204,40.9741,40.9972,26753.0
2019-05-02 12:20:00,53.1,53.16,53.1,53.16,27288.0,41.005,41.0513,41.005,41.0513,27288.0
2019-05-02 12:25:00,53.16,53.2,53.11,53.13,25818.0,41.0513,41.0822,41.0127,41.0281,25818.0
2019-05-02 12:30:00,53.14,53.16,53.06,53.07,25427.0,41.0358,41.0513,40.9741,40.9818,25427.0
2019-05-02 12:35:00,53.05,53.13,53.03,53.13,16691.0,40.9663,41.0281,40.9509,41.0281,16691.0
2019-05-02 12:40:00,53.14,53.24,53.14,53.18,71599.0,41.0358,41.1131,41.0358,41.0667,71599.0
2019-05-02 12:45:00,53.17,53.25,53.16,53.21,40882.0,41.059,41.1208,41.0513,41.0899,40882.0
2019-05-02 12:50:00,53.21,53.3,53.19,53.28,36422.0,41.0899,41.1594,41.0745,41.144,36422.0
2019-05-02 12:55:00,53.28,53.28,53.19,53.22,36061.0,41.144,41.144,41.0745,41.0976,36061.0
2019-05-02 13:00:00,53.22,53.23,53.12,53.13,27370.0,41.0976,41.1053,41.0204,41.0281,27370.0
2019-05-02 13:05:00,53.13,53.2,53.13,53.19,48735.0,41.0281,41.0822,41.0281,41.0745,48735.0
2019-05-02 13:10:00,53.2,53.25,53.17,53.23,105814.0,41.0822,41.1208,41.059,41.1053,105814.0
2019-05-02 13:15:00,53.22,53.29,53.21,53.26,41702.0,41.0976,41.1517,41.0899,41.1285,41702.0
2019-05-02 13:20:00,53.27,53.32,53.27,53.28,29463.0,41.1362,41.1748,41.1362,41.144,29463.0
2019-05-02 13:25:00,53.28,53.3,53.22,53.23,24448.0,41.144,41.1594,41.0976,41.1053,24448.0
2019-05-02 13:30:00,53.23,53.23,53.17,53.19,62305.0,41.1053,41.1053,41.059,41.0745,62305.0
2019-05-02 13:35:00,53.19,53.27,53.19,53.26,36598.0,41.0745,41.1362,41.0745,41.1285,36598.0
2019-05-02 13:40:00,53.26,53.27,53.21,53.22,26737.0,41.1285,41.1362,41.0899,41.0976,26737.0
2019-05-02 13:45:00,53.22,53.26,53.19,53.21,28731.0,41.0976,41.1285,41.0745,41.0899,28731.0
2019-05-02 13:50:00,53.21,53.28,53.21,53.23,24688.0,41.0899,41.144,41.0899,41.1053,24688.0
2019-05-02 13:55:00,53.22,53.26,53.2,53.2,23006.0,41.0976,41.1285,41.0822,41.0822,23006.0
2019-05-02 14:00:00,53.2,53.22,53.16,53.22,26962.0,41.0822,41.0976,41.0513,41.0976,26962.0
2019-05-02 14:05:00,53.22,53.23,53.18,53.2,40476.0,41.0976,41.1053,41.0667,41.0822,40476.0
2019-05-02 14:10:00,53.21,53.27,53.2,53.24,35470.0,41.0899,41.1362,41.0822,41.1131,35470.0
2019-05-02 14:15:00,53.24,53.25,53.2,53.24,45655.0,41.1131,41.1208,41.0822,41.1131,45655.0
2019-05-02 14:20:00,53.24,53.27,53.22,53.26,23164.0,41.1131,41.1362,41.0976,41.1285,23164.0
2019-05-02 14:25:00,53.26,53.27,53.19,53.19,26118.0,41.1285,41.1362,41.0745,41.0745,26118.0
2019-05-02 14:30:00,53.18,53.23,53.17,53.19,23437.0,41.0667,41.1053,41.059,41.0745,23437.0
2019-05-02 14:35:00,53.18,53.23,53.16,53.22,31282.0,41.0667,41.1053,41.0513,41.0976,31282.0
2019-05-02 14:40:00,53.22,53.24,53.2,53.22,18568.0,41.0976,41.1131,41.0822,41.0976,18568.0
2019-05-02 14:45:00,53.22,53.24,53.15,53.16,22483.0,41.0976,41.1131,41.0436,41.0513,22483.0
2019-05-02 14:50:00,53.15,53.18,53.12,53.14,32688.0,41.0436,41.0667,41.0204,41.0358,32688.0
2019-05-02 14:55:00,53.15,53.17,53.14,53.15,20117.0,41.0436,41.059,41.0358,41.0436,20117.0
2019-05-02 15:00:00,53.14,53.18,53.13,53.16,29716.0,41.0358,41.0667,41.0281,41.0513,29716.0
2019-05-02 15:05:00,53.17,53.25,53.16,53.22,51809.0,41.059,41.1208,41.0513,41.0976,51809.0
2019-05-02 15:10:00,53.22,53.29,53.22,53.27,45776.0,41.0976,41.1517,41.0976,41.1362,45776.0
2019-05-02 15:15:00,53.28,53.3,53.25,53.27,30343.0,41.144,41.1594,41.1208,41.1362,30343.0
2019-05-02 15:20:00,53.27,53.3,53.24,53.28,42221.0,41.1362,41.1594,41.1131,41.144,42221.0
2019-05-02 15:25:00,53.27,53.29,53.22,53.23,39377.0,41.1362,41.1517,41.0976,41.1053,39377.0
2019-05-02 15:30:00,53.22,53.24,53.17,53.17,29691.0,41.0976,41.1131,41.059,41.059,29691.0
2019-05-02 15:35:00,53.17,53.21,53.16,53.19,43266.0,41.059,41.0899,41.0513,41.0745,43266.0
2019-05-02 15:40:00,53.18,53.21,53.14,53.19,54819.0,41.0667,41.0899,41.0358,41.0745,54819.0
2019-05-02 15:45:00,53.19,53.2,53.14,53.19,53614.0,41.0745,41.0822,41.0358,41.0745,53614.0
2019-05-02 15:50:00,53.19,53.24,53.13,53.21,151781.0,41.0745,41.1131,41.0281,41.0899,151781.0
2019-05-02 15:55:00,53.22,53.23,53.15,53.19,194815.0,41.0976,41.1053,41.0436,41.0745,194815.0
2019-05-03 09:30:00,53.29,53.7,53.2,53.62,80990.0,41.1517,41.4683,41.0822,41.4065,80990.0
2019-05-03 09:35:00,53.63,53.65,53.52,53.59,28221.0,41.4142,41.4297,41.3293,41.3833,28221.0
2019-05-03 09:40:00,53.59,53.61,53.46,53.48,49496.0,41.3833,41.3988,41.283,41.2984,49496.0
2019-05-03 09:45:00,53.48,53.48,53.31,53.43,28194.0,41.2984,41.2984,41.1671,41.2598,28194.0
2019-05-03 09:50:00,53.43,53.49,53.39,53.46,56722.0,41.2598,41.3061,41.2289,41.283,56722.0
2019-05-03 09:55:00,53.47,53.53,53.45,53.52,27388.0,41.2907,41.337,41.2752,41.3293,27388.0
2019-05-03 10:00:00,53.52,53.52,53.37,53.38,41673.0,41.3293,41.3293,41.2135,41.2212,41673.0
2019-05-03 10:05:00,53.39,53.46,53.38,53.4,43105.0,41.2289,41.283,41.2212,41.2366,43105.0
2019-05-03 10:10:00,53.4,53.4,53.25,53.28,47226.0,41.2366,41.2366,41.1208,41.144,47226.0
2019-05-03 10:15:00,53.28,53.36,53.28,53.32,25097.0,41.144,41.2057,41.144,41.1748,25097.0
2019-05-03 10:20:00,53.33,53.43,53.33,53.39,32189.0,41.1826,41.2598,41.1826,41.2289,32189.0
2019-05-03 10:25:00,53.4,53.41,53.36,53.39,27807.0,41.2366,41.2443,41.2057,41.2289,27807.0
2019-05-03 10:30:00,53.4,53.49,53.38,53.48,30919.0,41.2366,41.3061,41.2212,41.2984,30919.0
2019-05-03 10:35:00,53.5,53.5,53.41,53.41,36803.0,41.3138,41.3138,41.2443,41.2443,36803.0
2019-05-03 10:40:00,53.42,53.48,53.42,53.46,27943.0,41.2521,41.2984,41.2521,41.283,27943.0
2019-05-03 10:45:00,53.46,53.49,53.4,53.45,37291.0,41.283,41.3061,41.2366,41.2752,37291.0
2019-05-03 10:50:00,53.46,53.52,53.44,53.52,31897.0,41.283,41.3293,41.2675,41.3293,31897.0
2019-05-03 10:55:00,53.53,53.56,53.51,53.54,20174.0,41.337,41.3602,41.3216,41.3447,20174.0
2019-05-03 11:00:00,53.53,53.65,53.52,53.62,37291.0,41.337,41.4297,41.3293,41.4065,37291.0
2019-05-03 11:05:00,53.62,53.62,53.54,53.57,35436.0,41.4065,41.4065,41.3447,41.3679,35436.0
2019-05-03 11:10:00,53.58,53.59,53.54,53.55,33950.0,41.3756,41.3833,41.3447,41.3525,33950.0
2019-05-03 11:15:00,53.55,53.57,53.51,53.51,26692.0,41.3525,41.3679,41.3216,41.3216,26692.0
2019-05-03 11:20:00,53.51,53.61,53.51,53.6,24935.0,41.3216,41.3988,41.3216,41.3911,24935.0
2019-05-03 11:25:00,53.61,53.66,53.57,53.61,43572.0,41.3988,41.4374,41.3679,41.3988,43572.0
2019-05-03 11:30:00,53.62,53.66,53.54,53.54,28116.0,41.4065,41.4374,41.3447,41.3447,28116.0
2019-05-03 11:35:00,53.55,53.62,53.54,53.61,16098.0,41.3525,41.4065,41.3447,41.3988,16098.0
2019-05-03 11:40:00,53.62,53.66,53.61,53.62,24064.0,41.4065,41.4374,41.3988,41.4065,24064.0
2019-05-03 11:45:00,53.63,53.64,53.57,53.58,20253.0,41.4142,41.422,41.3679,41.3756,20253.0
2019-05-03 11:50:00,53.59,53.66,53.58,53.66,16185.0,41.3833,41.4374,41.3756,41.4374,16185.0
2019-05-03 11:55:00,53.67,53.67,53.64,53.65,16350.0,41.4451,41.4451,41.422,41.4297,16350.0
2019-05-03 12:00:00,53.65,53.68,53.62,53.67,33084.0,41.4297,41.4528,41.4065,41.4451,33084.0
2019-05-03 12:05:00,53.67,53.73,53.67,53.72,23939.0,41.4451,41.4915,41.4451,41.4837,23939.0
2019-05-03 12:10:00,53.73,53.74,53.7,53.73,19767.0,41.4915,41.4992,41.4683,41.4915,19767.0
2019-05-03 12:15:00,53.73,53.75,53.72,53.72,21275.0,41.4915,41.5069,41.4837,41.4837,21275.0
2019-05-03 12:20:00,53.72,53.77,53.71,53.76,30551.0,41.4837,41.5223,41.476,41.5146,30551.0
2019-05-03 12:25:00,53.76,53.79,53.75,53.77,35129.0,41.5146,41.5378,41.5069,41.5223,35129.0
2019-05-03 12:30:00,53.77,53.78,53.68,53.68,26002.0,41.5223,41.5301,41.4528,41.4528,26002.0
2019-05-03 12:35:00,53.69,53.73,53.67,53.71,37924.0,41.4606,41.4915,41.4451,41.476,37924.0
2019-05-03 12:40:00,53.71,53.75,53.71,53.75,14164.0,41.476,41.5069,41.476,41.5069,14164.0
2019-05-03 12:45:00,53.76,53.78,53.74,53.77,26729.0,41.5146,41.5301,41.4992,41.5223,26729.0
2019-05-03 12:50:00,53.77,53.78,53.76,53.76,17258.0,41.5223,41.5301,41.5146,41.5146,17258.0
2019-05-03 12:55:00,53.76,53.77,53.67,53.68,34767.0,41.5146,41.5223,41.4451,41.4528,34767.0
2019-05-03 13:00:00,53.68,53.71,53.67,53.68,25812.0,41.4528,41.476,41.4451,41.4528,25812.0
2019-05-03 13:05:00,53.69,53.71,53.67,53.7,41578.0,41.4606,41.476,41.4451,41.4683,41578.0
2019-05-03 13:10:00,53.7,53.72,53.69,53.71,36987.0,41.4683,41.4837,41.4606,41.476,36987.0
2019-05-03 13:15:00,53.71,53.76,53.7,53.72,49619.0,41.476,41.5146,41.4683,41.4837,49619.0
2019-05-03 13:20:00,53.73,53.73,53.68,53.69,22528.0,41.4915,41.4915,41.4528,41.4606,22528.0
2019-05-03 13:25:00,53.69,53.71,53.67,53.69,20688.0,41.4606,41.476,41.4451,41.4606,20688.0
2019-05-03 13:30:00,53.69,53.69,53.65,53.65,30645.0,41.4606,41.4606,41.4297,41.4297,30645.0
2019-05-03 13:35:00,53.66,53.68,53.64,53.66,52905.0,41.4374,41.4528,41.422,41.4374,52905.0
2019-05-03 13:40:00,53.66,53.68,53.64,53.65,23244.0,41.4374,41.4528,41.422,41.4297,23244.0
2019-05-03 13:45:00,53.64,53.68,53.63,53.68,13269.0,41.422,41.4528,41.4142,41.4528,13269.0
2019-05-03 13:50:00,53.68,53.68,53.63,53.63,30238.0,41.4528,41.4528,41.4142,41.4142,30238.0
2019-05-03 13:55:00,53.63,53.67,53.61,53.63,36261.0,41.4142,41.4451,41.3988,41.4142,36261.0
2019-05-03 14:00:00,53.64,53.64,53.61,53.62,21420.0,41.422,41.422,41.3988,41.4065,21420.0
2019-05-03 14:05:00,53.63,53.63,53.58,53.58,60396.0,41.4142,41.4142,41.3756,41.3756,60396.0
2019-05-03 14:10:00,53.58,53.61,53.58,53.6,32741.0,41.3756,41.3988,41.3756,41.3911,32741.0
2019-05-03 14:15:00,53.61,53.61,53.58,53.61,39006.0,41.3988,41.3988,41.3756,41.3988,39006.0
2019-05-03 14:20:00,53.61,53.66,53.6,53.66,58162.0,41.3988,41.4374,41.3911,41.4374,58162.0
2019-05-03 14:25:00,53.65,53.69,53.64,53.66,39035.0,41.4297,41.4606,41.422,41.4374,39035.0
2019-05-03 14:30:00,53.66,53.66,53.63,53.66,13457.0,41.4374,41.4374,41.4142,41.4374,13457.0
2019-05-03 14:35:00,53.66,53.66,53.58,53.61,15462.0,41.4374,41.4374,41.3756,41.3988,15462.0
2019-05-03 14:40:00,53.61,53.62,53.59,53.62,20572.0,41.3988,41.4065,41.3833,41.4065,20572.0
2019-05-03 14:45:00,53.63,53.64,53.61,53.62,30813.0,41.4142,41.422,41.3988,41.4065,30813.0
2019-05-03 14:50:00,53.62,53.63,53.57,53.6,27144.0,41.4065,41.4142,41.3679,41.3911,27144.0
2019-05-03 14:55:00,53.6,53.6,53.56,53.56,40828.0,41.3911,41.3911,41.3602,41.3602,40828.0
2019-05-03 15:00:00,53.57,53.57,53.54,53.54,34562.0,41.3679,41.3679,41.3447,41.3447,34562.0
2019-05-03 15:05:00,53.55,53.56,53.54,53.55,37724.0,41.3525,41.3602,41.3447,41.3525,37724.0
2019-05-03 15:10:00,53.55,53.59,53.53,53.59,40678.0,41.3525,41.3833,41.337,41.3833,40678.0
2019-05-03 15:15:00,53.58,53.64,53.52,53.53,83815.0,41.3756,41.422,41.3293,41.337,83815.0
2019-05-03 15:20:00,53.53,53.55,53.51,53.53,57208.0,41.337,41.3525,41.3216,41.337,57208.0
2019-05-03 15:25:00,53.53,53.6,53.51,53.55,53416.0,41.337,41.3911,41.3216,41.3525,53416.0
2019-05-03 15:30:00,53.55,53.58,53.52,53.58,44588.0,41.3525,41.3756,41.3293,41.3756,44588.0
2019-05-03 15:35:00,53.58,53.59,53.55,53.57,57430.0,41.3756,41.3833,41.3525,41.3679,57430.0
2019-05-03 15:40:00,53.58,53.59,53.55,53.57,63166.0,41.3756,41.3833,41.3525,41.3679,63166.0
2019-05-03 15:45:00,53.57,53.6,53.54,53.55,103210.0,41.3679,41.3911,41.3447,41.3525,103210.0
2019-05-03 15:50:00,53.55,53.57,53.48,53.5,111162.0,41.3525,41.3679,41.2984,41.3138,111162.0
2019-05-03 15:55:00,53.5,53.52,53.48,53.49,196660.0,41.3138,41.3293,41.2984,41.3061,196660.0
2019-05-06 09:30:00,52.64,52.95,52.5,52.88,128771.0,40.6497,40.8891,40.5416,40.8351,128771.0
2019-05-06 09:35:00,52.9,52.98,52.9,52.97,37350.0,40.8505,40.9123,40.8505,40.9046,37350.0
2019-05-06 09:40:00,52.96,52.98,52.8,52.85,62850.0,40.8968,40.9123,40.7733,40.8119,62850.0
2019-05-06 09:45:00,52.85,52.89,52.72,52.72,84914.0,40.8119,40.8428,40.7115,40.7115,84914.0
2019-05-06 09:50:00,52.71,52.73,52.64,52.69,68975.0,40.7038,40.7192,40.6497,40.6883,68975.0
2019-05-06 09:55:00,52.69,52.83,52.69,52.82,44765.0,40.6883,40.7965,40.6883,40.7887,44765.0
2019-05-06 10:00:00,52.82,52.84,52.72,52.75,114598.0,40.7887,40.8042,40.7115,40.7347,114598.0
2019-05-06 10:05:00,52.75,52.87,52.75,52.87,64055.0,40.7347,40.8273,40.7347,40.8273,64055.0
2019-05-06 10:10:00,52.87,52.96,52.85,52.94,40707.0,40.8273,40.8968,40.8119,40.8814,40707.0
2019-05-06 10:15:00,52.95,53.0,52.94,52.99,37359.0,40.8891,40.9277,40.8814,40.92,37359.0
2019-05-06 10:20:00,53.0,53.03,52.94,52.95,48387.0,40.9277,40.9509,40.8814,40.8891,48387.0
2019-05-06 10:25:00,52.95,52.98,52.92,52.94,23982.0,40.8891,40.9123,40.866,40.8814,23982.0
2019-05-06 10:30:00,52.94,52.96,52.89,52.93,13964.0,40.8814,40.8968,40.8428,40.8737,13964.0
2019-05-06 10:35:00,52.93,53.08,52.92,53.06,39054.0,40.8737,40.9895,40.866,40.9741,39054.0
2019-05-06 10:40:00,53.08,53.11,53.05,53.06,32639.0,40.9895,41.0127,40.9663,40.9741,32639.0
2019-05-06 10:45:00,53.05,53.08,52.99,53.05,56148.0,40.9663,40.9895,40.92,40.9663,56148.0
2019-05-06 10:50:00,53.05,53.14,53.05,53.05,60364.0,40.9663,41.0358,40.9663,40.9663,60364.0
2019-05-06 10:55:00,53.04,53.12,53.02,53.11,29098.0,40.9586,41.0204,40.9432,41.0127,29098.0
2019-05-06 11:00:00,53.11,53.13,53.06,53.13,49168.0,41.0127,41.0281,40.9741,41.0281,49168.0
2019-05-06 11:05:00,53.13,53.21,53.1,53.21,50451.0,41.0281,41.0899,41.005,41.0899,50451.0
2019-05-06 11:10:00,53.22,53.27,53.15,53.25,59076.0,41.0976,41.1362,41.0436,41.1208,59076.0
2019-05-06 11:15:00,53.25,53.38,53.24,53.36,64286.0,41.1208,41.2212,41.1131,41.2057,64286.0
2019-05-06 11:20:00,53.36,53.43,53.36,53.41,52138.0,41.2057,41.2598,41.2057,41.2443,52138.0
2019-05-06 11:25:00,53.41,53.48,53.4,53.46,55823.0,41.2443,41.2984,41.2366,41.283,55823.0
2019-05-06 11:30:00,53.46,53.48,53.3,53.33,113454.0,41.283,41.2984,41.1594,41.1826,113454.0
2019-05-06 11:35:00,53.33,53.45,53.33,53.43,48736.0,41.1826,41.2752,41.1826,41.2598,48736.0
2019-05-06 11:40:00,53.44,53.49,53.43,53.47,52086.0,41.2675,41.3061,41.2598,41.2907,52086.0
2019-05-06 11:45:00,53.48,53.55,53.46,53.52,157965.0,41.2984,41.3525,41.283,41.3293,157965.0
2019-05-06 11:50:00,53.52,53.53,53.3,53.3,152652.0,41.3293,41.337,41.1594,41.1594,152652.0
2019-05-06 11:55:00,53.31,53.34,53.24,53.27,24520.0,41.1671,41.1903,41.1131,41.1362,24520.0
2019-05-06 12:00:00,53.27,53.31,53.22,53.23,27746.0,41.1362,41.1671,41.0976,41.1053,27746.0
2019-05-06 12:05:00,53.23,53.29,53.22,53.29,19230.0,41.1053,41.1517,41.0976,41.1517,19230.0
2019-05-06 12:10:00,53.3,53.38,53.28,53.37,22674.0,41.1594,41.2212,41.144,41.2135,22674.0
2019-05-06 12:15:00,53.38,53.44,53.36,53.43,27555.0,41.2212,41.2675,41.2057,41.2598,27555.0
2019-05-06 12:20:00,53.43,53.49,53.42,53.47,33710.0,41.2598,41.3061,41.2521,41.2907,33710.0
2019-05-06 12:25:00,53.46,53.47,53.4,53.4,21938.0,41.283,41.2907,41.2366,41.2366,21938.0
2019-05-06 12:30:00,53.39,53.43,53.36,53.39,20935.0,41.2289,41.2598,41.2057,41.2289,20935.0
2019-05-06 12:35:00,53.39,53.44,53.36,53.42,21650.0,41.2289,41.2675,41.2057,41.2521,21650.0
2019-05-06 12:40:00,53.42,53.43,53.4,53.41,20324.0,41.2521,41.2598,41.2366,41.2443,20324.0
2019-05-06 12:45:00,53.41,53.43,53.36,53.4,20322.0,41.2443,41.2598,41.2057,41.2366,20322.0
2019-05-06 12:50:00,53.4,53.46,53.37,53.46,33221.0,41.2366,41.283,41.2135,41.283,33221.0
2019-05-06 12:55:00,53.46,53.47,53.43,53.43,24767.0,41.283,41.2907,41.2598,41.2598,24767.0
2019-05-06 13:00:00,53.42,53.44,53.37,53.38,27091.0,41.2521,41.2675,41.2135,41.2212,27091.0
2019-05-06 13:05:00,53.39,53.48,53.38,53.46,33226.0,41.2289,41.2984,41.2212,41.283,33226.0
2019-05-06 13:10:00,53.46,53.49,53.46,53.48,21421.0,41.283,41.3061,41.283,41.2984,21421.0
2019-05-06 13:15:00,53.48,53.52,53.47,53.49,21597.0,41.2984,41.3293,41.2907,41.3061,21597.0
2019-05-06 13:20:00,53.49,53.52,53.47,53.51,22628.0,41.3061,41.3293,41.2907,41.3216,22628.0
2019-05-06 13:25:00,53.5,53.54,53.48,53.51,18411.0,41.3138,41.3447,41.2984,41.3216,18411.0
2019-05-06 13:30:00,53.51,53.52,53.41,53.42,19786.0,41.3216,41.3293,41.2443,41.2521,19786.0
2019-05-06 13:35:00,53.43,53.45,53.4,53.45,8693.0,41.2598,41.2752,41.2366,41.2752,8693.0
2019-05-06 13:40:00,53.45,53.46,53.42,53.42,71286.0,41.2752,41.283,41.2521,41.2521,71286.0
2019-05-06 13:45:00,53.42,53.42,53.32,53.36,53913.0,41.2521,41.2521,41.1748,41.2057,53913.0
2019-05-06 13:50:00,53.35,53.39,53.34,53.38,45888.0,41.198,41.2289,41.1903,41.2212,45888.0
2019-05-06 13:55:00,53.38,53.4,53.35,53.4,39099.0,41.2212,41.2366,41.198,41.2366,39099.0
2019-05-06 14:00:00,53.41,53.45,53.4,53.44,29257.0,41.2443,41.2752,41.2366,41.2675,29257.0
2019-05-06 14:05:00,53.43,53.43,53.38,53.4,26830.0,41.2598,41.2598,41.2212,41.2366,26830.0
2019-05-06 14:10:00,53.41,53.46,53.4,53.41,39602.0,41.2443,41.283,41.2366,41.2443,39602.0
2019-05-06 14:15:00,53.42,53.44,53.38,53.43,31325.0,41.2521,41.2675,41.2212,41.2598,31325.0
2019-05-06 14:20:00,53.43,53.43,53.37,53.39,25714.0,41.2598,41.2598,41.2135,41.2289,25714.0
2019-05-06 14:25:00,53.39,53.48,53.39,53.45,27804.0,41.2289,41.2984,41.2289,41.2752,27804.0
2019-05-06 14:30:00,53.44,53.45,53.4,53.44,22987.0,41.2675,41.2752,41.2366,41.2675,22987.0
2019-05-06 14:35:00,53.45,53.47,53.42,53.46,19644.0,41.2752,41.2907,41.2521,41.283,19644.0
2019-05-06 14:40:00,53.46,53.47,53.43,53.45,16504.0,41.283,41.2907,41.2598,41.2752,16504.0
2019-05-06 14:45:00,53.46,53.49,53.43,53.48,28532.0,41.283,41.3061,41.2598,41.2984,28532.0
2019-05-06 14:50:00,53.48,53.53,53.46,53.5,26765.0,41.2984,41.337,41.283,41.3138,26765.0
2019-05-06 14:55:00,53.52,53.58,53.51,53.57,41387.0,41.3293,41.3756,41.3216,41.3679,41387.0
2019-05-06 15:00:00,53.57,53.62,53.56,53.59,26825.0,41.3679,41.4065,41.3602,41.3833,26825.0
2019-05-06 15:05:00,53.59,53.63,53.58,53.6,26856.0,41.3833,41.4142,41.3756,41.3911,26856.0
2019-05-06 15:10:00,53.61,53.63,53.57,53.58,22325.0,41.3988,41.4142,41.3679,41.3756,22325.0
2019-05-06 15:15:00,53.58,53.66,53.57,53.58,36756.0,41.3756,41.4374,41.3679,41.3756,36756.0
2019-05-06 15:20:00,53.58,53.61,53.56,53.59,41573.0,41.3756,41.3988,41.3602,41.3833,41573.0
2019-05-06 15:25:00,53.6,53.63,53.56,53.56,45637.0,41.3911,41.4142,41.3602,41.3602,45637.0
2019-05-06 15:30:00,53.55,53.57,53.48,53.54,48001.0,41.3525,41.3679,41.2984,41.3447,48001.0
2019-05-06 15:35:00,53.55,53.56,53.49,53.55,23561.0,41.3525,41.3602,41.3061,41.3525,23561.0
2019-05-06 15:40:00,53.55,53.56,53.45,53.45,33870.0,41.3525,41.3602,41.2752,41.2752,33870.0
2019-05-06 15:45:00,53.45,53.46,53.41,53.41,46985.0,41.2752,41.283,41.2443,41.2443,46985.0
2019-05-06 15:50:00,53.42,53.46,53.37,53.37,75414.0,41.2521,41.283,41.2135,41.2135,75414.0
2019-05-06 15:55:00,53.36,53.39,53.29,53.35,340858.0,41.2057,41.2289,41.1517,41.198,340858.0
2019-05-07 09:30:00,52.79,53.04,52.72,52.83,121530.0,40.7656,40.9586,40.7115,40.7965,121530.0
2019-05-07 09:35:00,52.82,52.88,52.78,52.85,52471.0,40.7887,40.8351,40.7578,40.8119,52471.0
2019-05-07 09:40:00,52.85,52.91,52.74,52.75,157466.0,40.8119,40.8582,40.727,40.7347,157466.0
2019-05-07 09:45:00,52.74,52.82,52.7,52.71,105919.0,40.727,40.7887,40.6961,40.7038,105919.0
2019-05-07 09:50:00,52.71,52.87,52.67,52.84,48267.0,40.7038,40.8273,40.6729,40.8042,48267.0
2019-05-07 09:55:00,52.84,53.03,52.84,53.03,43427.0,40.8042,40.9509,40.8042,40.9509,43427.0
2019-05-07 10:00:00,53.03,53.03,52.88,52.9,65106.0,40.9509,40.9509,40.8351,40.8505,65106.0
2019-05-07 10:05:00,52.9,52.91,52.83,52.85,54371.0,40.8505,40.8582,40.7965,40.8119,54371.0
2019-05-07 10:10:00,52.86,52.86,52.74,52.75,64543.0,40.8196,40.8196,40.727,40.7347,64543.0
2019-05-07 10:15:00,52.76,52.91,52.72,52.9,39819.0,40.7424,40.8582,40.7115,40.8505,39819.0
2019-05-07 10:20:00,52.9,52.99,52.89,52.96,40168.0,40.8505,40.92,40.8428,40.8968,40168.0
2019-05-07 10:25:00,52.95,53.11,52.94,53.11,40683.0,40.8891,41.0127,40.8814,41.0127,40683.0
2019-05-07 10:30:00,53.1,53.11,52.96,52.98,31164.0,41.005,41.0127,40.8968,40.9123,31164.0
2019-05-07 10:35:00,52.98,53.04,52.89,52.96,48298.0,40.9123,40.9586,40.8428,40.8968,48298.0
2019-05-07 10:40:00,52.96,52.96,52.88,52.89,60566.0,40.8968,40.8968,40.8351,40.8428,60566.0
2019-05-07 10:45:00,52.88,53.03,52.85,52.86,32060.0,40.8351,40.9509,40.8119,40.8196,32060.0
2019-05-07 10:50:00,52.85,52.87,52.76,52.79,44419.0,40.8119,40.8273,40.7424,40.7656,44419.0
2019-05-07 10:55:00,52.8,52.89,52.76,52.79,59123.0,40.7733,40.8428,40.7424,40.7656,59123.0
2019-05-07 11:00:00,52.79,52.8,52.69,52.75,75847.0,40.7656,40.7733,40.6883,40.7347,75847.0
2019-05-07 11:05:00,52.74,52.92,52.73,52.92,41261.0,40.727,40.866,40.7192,40.866,41261.0
2019-05-07 11:10:00,52.92,52.93,52.85,52.87,52879.0,40.866,40.8737,40.8119,40.8273,52879.0
2019-05-07 11:15:00,52.87,52.87,52.71,52.75,74895.0,40.8273,40.8273,40.7038,40.7347,74895.0
2019-05-07 11:20:00,52.75,52.77,52.68,52.73,34723.0,40.7347,40.7501,40.6806,40.7192,34723.0
2019-05-07 11:25:00,52.72,52.83,52.66,52.77,57086.0,40.7115,40.7965,40.6652,40.7501,57086.0
2019-05-07 11:30:00,52.78,52.84,52.77,52.78,33586.0,40.7578,40.8042,40.7501,40.7578,33586.0
2019-05-07 11:35:00,52.78,52.81,52.7,52.78,67534.0,40.7578,40.781,40.6961,40.7578,67534.0
2019-05-07 11:40:00,52.78,52.85,52.71,52.74,48406.0,40.7578,40.8119,40.7038,40.727,48406.0
2019-05-07 11:45:00,52.73,52.85,52.71,52.81,56119.0,40.7192,40.8119,40.7038,40.781,56119.0
2019-05-07 11:50:00,52.8,52.82,52.7,52.82,59134.0,40.7733,40.7887,40.6961,40.7887,59134.0
2019-05-07 11:55:00,52.83,52.83,52.74,52.81,25079.0,40.7965,40.7965,40.727,40.781,25079.0
2019-05-07 12:00:00,52.81,52.81,52.72,52.79,43351.0,40.781,40.781,40.7115,40.7656,43351.0
2019-05-07 12:05:00,52.79,52.89,52.79,52.86,36730.0,40.7656,40.8428,40.7656,40.8196,36730.0
2019-05-07 12:10:00,52.86,52.89,52.83,52.84,31468.0,40.8196,40.8428,40.7965,40.8042,31468.0
2019-05-07 12:15:00,52.83,52.89,52.83,52.89,26619.0,40.7965,40.8428,40.7965,40.8428,26619.0
2019-05-07 12:20:00,52.89,52.95,52.89,52.92,57500.0,40.8428,40.8891,40.8428,40.866,57500.0
2019-05-07 12:25:00,52.92,52.97,52.92,52.93,23025.0,40.866,40.9046,40.866,40.8737,23025.0
2019-05-07 12:30:00,52.93,52.96,52.88,52.88,24219.0,40.8737,40.8968,40.8351,40.8351,24219.0
2019-05-07 12:35:00,52.89,52.93,52.89,52.93,34334.0,40.8428,40.8737,40.8428,40.8737,34334.0
2019-05-07 12:40:00,52.92,52.94,52.88,52.9,22020.0,40.866,40.8814,40.8351,40.8505,22020.0
2019-05-07 12:45:00,52.89,52.93,52.89,52.93,27942.0,40.8428,40.8737,40.8428,40.8737,27942.0
2019-05-07 12:50:00,52.94,52.97,52.93,52.94,39575.0,40.8814,40.9046,40.8737,40.8814,39575.0
2019-05-07 12:55:00,52.94,52.94,52.87,52.87,36079.0,40.8814,40.8814,40.8273,40.8273,36079.0
2019-05-07 13:00:00,52.87,52.89,52.83,52.83,37418.0,40.8273,40.8428,40.7965,40.7965,37418.0
2019-05-07 13:05:00,52.82,52.86,52.76,52.76,41736.0,40.7887,40.8196,40.7424,40.7424,41736.0
2019-05-07 13:10:00,52.77,52.82,52.76,52.78,34816.0,40.7501,40.7887,40.7424,40.7578,34816.0
2019-05-07 13:15:00,52.77,52.78,52.72,52.74,34607.0,40.7501,40.7578,40.7115,40.727,34607.0
2019-05-07 13:20:00,52.74,52.75,52.68,52.68,45083.0,40.727,40.7347,40.6806,40.6806,45083.0
2019-05-07 13:25:00,52.68,52.73,52.66,52.68,33913.0,40.6806,40.7192,40.6652,40.6806,33913.0
2019-05-07 13:30:00,52.68,52.68,52.59,52.67,43061.0,40.6806,40.6806,40.6111,40.6729,43061.0
2019-05-07 13:35:00,52.67,52.67,52.59,52.67,35849.0,40.6729,40.6729,40.6111,40.6729,35849.0
2019-05-07 13:40:00,52.67,52.67,52.59,52.61,40887.0,40.6729,40.6729,40.6111,40.6266,40887.0
2019-05-07 13:45:00,52.61,52.7,52.61,52.68,36150.0,40.6266,40.6961,40.6266,40.6806,36150.0
2019-05-07 13:50:00,52.68,52.76,52.67,52.76,39159.0,40.6806,40.7424,40.6729,40.7424,39159.0
2019-05-07 13:55:00,52.75,52.77,52.69,52.7,35538.0,40.7347,40.7501,40.6883,40.6961,35538.0
2019-05-07 14:00:00,52.69,52.72,52.62,52.63,59870.0,40.6883,40.7115,40.6343,40.642,59870.0
2019-05-07 14:05:00,52.63,52.73,52.63,52.68,40469.0,40.642,40.7192,40.642,40.6806,40469.0
2019-05-07 14:10:00,52.68,52.69,52.59,52.61,37096.0,40.6806,40.6883,40.6111,40.6266,37096.0
2019-05-07 14:15:00,52.61,52.65,52.58,52.63,40739.0,40.6266,40.6575,40.6034,40.642,40739.0
2019-05-07 14:20:00,52.63,52.68,52.58,52.59,38597.0,40.642,40.6806,40.6034,40.6111,38597.0
2019-05-07 14:25:00,52.6,52.62,52.54,52.55,40208.0,40.6188,40.6343,40.5725,40.5802,40208.0
2019-05-07 14:30:00,52.56,52.59,52.5,52.53,34237.0,40.588,40.6111,40.5416,40.5648,34237.0
2019-05-07 14:35:00,52.53,52.58,52.5,52.58,44384.0,40.5648,40.6034,40.5416,40.6034,44384.0
2019-05-07 14:40:00,52.59,52.63,52.54,52.55,38349.0,40.6111,40.642,40.5725,40.5802,38349.0
2019-05-07 14:45:00,52.55,52.58,52.51,52.52,33451.0,40.5802,40.6034,40.5493,40.5571,33451.0
2019-05-07 14:50:00,52.53,52.7,52.53,52.7,40593.0,40.5648,40.6961,40.5648,40.6961,40593.0
2019-05-07 14:55:00,52.7,52.7,52.64,52.65,48532.0,40.6961,40.6961,40.6497,40.6575,48532.0
2019-05-07 15:00:00,52.66,52.66,52.6,52.63,40972.0,40.6652,40.6652,40.6188,40.642,40972.0
2019-05-07 15:05:00,52.63,52.67,52.55,52.66,48344.0,40.642,40.6729,40.5802,40.6652,48344.0
2019-05-07 15:10:00,52.65,52.72,52.63,52.65,54335.0,40.6575,40.7115,40.642,40.6575,54335.0
2019-05-07 15:15:00,52.66,52.7,52.59,52.6,75317.0,40.6652,40.6961,40.6111,40.6188,75317.0
2019-05-07 15:20:00,52.61,52.65,52.52,52.54,61023.0,40.6266,40.6575,40.5571,40.5725,61023.0
2019-05-07 15:25:00,52.55,52.58,52.48,52.5,65161.0,40.5802,40.6034,40.5262,40.5416,65161.0
2019-05-07 15:30:00,52.49,52.52,52.39,52.42,133151.0,40.5339,40.5571,40.4567,40.4798,133151.0
2019-05-07 15:35:00,52.42,52.43,52.3,52.31,158866.0,40.4798,40.4876,40.3872,40.3949,158866.0
2019-05-07 15:40:00,52.31,52.51,52.29,52.5,208320.0,40.3949,40.5493,40.3795,40.5416,208320.0
2019-05-07 15:45:00,52.51,52.53,52.42,52.52,114987.0,40.5493,40.5648,40.4798,40.5571,114987.0
2019-05-07 15:50:00,52.51,52.61,52.48,52.55,191782.0,40.5493,40.6266,40.5262,40.5802,191782.0
2019-05-07 15:55:00,52.56,52.63,52.52,52.58,380988.0,40.588,40.642,40.5571,40.6034,380988.0
2019-05-08 09:30:00,52.42,52.6,52.35,52.4,91613.0,40.4798,40.6188,40.4258,40.4644,91613.0
2019-05-08 09:35:00,52.39,52.47,52.3,52.42,49604.0,40.4567,40.5185,40.3872,40.4798,49604.0
2019-05-08 09:40:00,52.45,52.57,52.42,52.48,72375.0,40.503,40.5957,40.4798,40.5262,72375.0
2019-05-08 09:45:00,52.49,52.6,52.48,52.6,68657.0,40.5339,40.6188,40.5262,40.6188,68657.0
2019-05-08 09:50:00,52.6,52.63,52.54,52.54,45852.0,40.6188,40.642,40.5725,40.5725,45852.0
2019-05-08 09:55:00,52.54,52.62,52.5,52.61,55323.0,40.5725,40.6343,40.5416,40.6266,55323.0
2019-05-08 10:00:00,52.6,52.72,52.6,52.66,49992.0,40.6188,40.7115,40.6188,40.6652,49992.0
2019-05-08 10:05:00,52.65,52.66,52.57,52.62,38302.0,40.6575,40.6652,40.5957,40.6343,38302.0
2019-05-08 10:10:00,52.62,52.62,52.46,52.57,69326.0,40.6343,40.6343,40.5107,40.5957,69326.0
2019-05-08 10:15:00,52.57,52.71,52.54,52.66,255281.0,40.5957,40.7038,40.5725,40.6652,255281.0
2019-05-08 10:20:00,52.66,52.73,52.61,52.69,69317.0,40.6652,40.7192,40.6266,40.6883,69317.0
2019-05-08 10:25:00,52.69,52.75,52.67,52.74,65949.0,40.6883,40.7347,40.6729,40.727,65949.0
2019-05-08 10:30:00,52.74,52.8,52.66,52.7,93611.0,40.727,40.7733,40.6652,40.6961,93611.0
2019-05-08 10:35:00,52.69,52.76,52.66,52.72,24571.0,40.6883,40.7424,40.6652,40.7115,24571.0
2019-05-08 10:40:00,52.73,52.75,52.65,52.65,102698.0,40.7192,40.7347,40.6575,40.6575,102698.0
2019-05-08 10:45:00,52.66,52.7,52.62,52.62,85543.0,40.6652,40.6961,40.6343,40.6343,85543.0
2019-05-08 10:50:00,52.62,52.67,52.59,52.65,53460.0,40.6343,40.6729,40.6111,40.6575,53460.0
2019-05-08 10:55:00,52.65,52.71,52.54,52.71,36150.0,40.6575,40.7038,40.5725,40.7038,36150.0
2019-05-08 11:00:00,52.69,52.78,52.65,52.77,69014.0,40.6883,40.7578,40.6575,40.7501,69014.0
2019-05-08 11:05:00,52.77,52.84,52.7,52.7,38906.0,40.7501,40.8042,40.6961,40.6961,38906.0
2019-05-08 11:10:00,52.7,52.77,52.68,52.71,24782.0,40.6961,40.7501,40.6806,40.7038,24782.0
2019-05-08 11:15:00,52.71,52.78,52.7,52.73,23007.0,40.7038,40.7578,40.6961,40.7192,23007.0
2019-05-08 11:20:00,52.73,52.74,52.65,52.7,43153.0,40.7192,40.727,40.6575,40.6961,43153.0
2019-05-08 11:25:00,52.7,52.73,52.64,52.65,30926.0,40.6961,40.7192,40.6497,40.6575,30926.0
2019-05-08 11:30:00,52.66,52.69,52.54,52.61,49870.0,40.6652,40.6883,40.5725,40.6266,49870.0
2019-05-08 11:35:00,52.61,52.64,52.53,52.55,32179.0,40.6266,40.6497,40.5648,40.5802,32179.0
2019-05-08 11:40:00,52.54,52.62,52.54,52.6,23671.0,40.5725,40.6343,40.5725,40.6188,23671.0
2019-05-08 11:45:00,52.6,52.66,52.59,52.66,18242.0,40.6188,40.6652,40.6111,40.6652,18242.0
2019-05-08 11:50:00,52.66,52.73,52.64,52.71,18306.0,40.6652,40.7192,40.6497,40.7038,18306.0
2019-05-08 11:55:00,52.7,52.76,52.69,52.72,45588.0,40.6961,40.7424,40.6883,40.7115,45588.0
2019-05-08 12:00:00,52.72,52.73,52.61,52.62,32253.0,40.7115,40.7192,40.6266,40.6343,32253.0
2019-05-08 12:05:00,52.62,52.67,52.58,52.59,19428.0,40.6343,40.6729,40.6034,40.6111,19428.0
2019-05-08 12:10:00,52.58,52.62,52.56,52.58,16885.0,40.6034,40.6343,40.588,40.6034,16885.0
2019-05-08 12:15:00,52.57,52.62,52.57,52.59,16142.0,40.5957,40.6343,40.5957,40.6111,16142.0
2019-05-08 12:20:00,52.59,52.6,52.54,52.57,19315.0,40.6111,40.6188,40.5725,40.5957,19315.0
2019-05-08 12:25:00,52.56,52.59,52.54,52.58,15441.0,40.588,40.6111,40.5725,40.6034,15441.0
2019-05-08 12:30:00,52.58,52.58,52.52,52.57,17710.0,40.6034,40.6034,40.5571,40.5957,17710.0
2019-05-08 12:35:00,52.56,52.58,52.52,52.53,15015.0,40.588,40.6034,40.5571,40.5648,15015.0
2019-05-08 12:40:00,52.53,52.59,52.51,52.58,10968.0,40.5648,40.6111,40.5493,40.6034,10968.0
2019-05-08 12:45:00,52.58,52.61,52.54,52.59,34502.0,40.6034,40.6266,40.5725,40.6111,34502.0
2019-05-08 12:50:00,52.59,52.64,52.59,52.62,19201.0,40.6111,40.6497,40.6111,40.6343,19201.0
2019-05-08 12:55:00,52.63,52.66,52.62,52.66,15857.0,40.642,40.6652,40.6343,40.6652,15857.0
2019-05-08 13:00:00,52.66,52.71,52.6,52.71,43476.0,40.6652,40.7038,40.6188,40.7038,43476.0
2019-05-08 13:05:00,52.71,52.74,52.67,52.68,17814.0,40.7038,40.727,40.6729,40.6806,17814.0
2019-05-08 13:10:00,52.67,52.69,52.65,52.66,17944.0,40.6729,40.6883,40.6575,40.6652,17944.0
2019-05-08 13:15:00,52.67,52.67,52.6,52.62,19678.0,40.6729,40.6729,40.6188,40.6343,19678.0
2019-05-08 13:20:00,52.62,52.67,52.61,52.65,13938.0,40.6343,40.6729,40.6266,40.6575,13938.0
2019-05-08 13:25:00,52.64,52.67,52.63,52.63,19873.0,40.6497,40.6729,40.642,40.642,19873.0
2019-05-08 13:30:00,52.63,52.65,52.58,52.62,16932.0,40.642,40.6575,40.6034,40.6343,16932.0
2019-05-08 13:35:00,52.63,52.64,52.56,52.6,19128.0,40.642,40.6497,40.588,40.6188,19128.0
2019-05-08 13:40:00,52.59,52.64,52.56,52.62,18447.0,40.6111,40.6497,40.588,40.6343,18447.0
2019-05-08 13:45:00,52.64,52.64,52.55,52.58,33579.0,40.6497,40.6497,40.5802,40.6034,33579.0
2019-05-08 13:50:00,52.58,52.6,52.51,52.52,80333.0,40.6034,40.6188,40.5493,40.5571,80333.0
2019-05-08 13:55:00,52.52,52.56,52.51,52.55,23648.0,40.5571,40.588,40.5493,40.5802,23648.0
2019-05-08 14:00:00,52.56,52.57,52.52,52.53,32206.0,40.588,40.5957,40.5571,40.5648,32206.0
2019-05-08 14:05:00,52.53,52.55,52.51,52.53,24981.0,40.5648,40.5802,40.5493,40.5648,24981.0
2019-05-08 14:10:00,52.52,52.52,52.47,52.48,21653.0,40.5571,40.5571,40.5185,40.5262,21653.0
2019-05-08 14:15:00,52.5,52.55,52.49,52.52,23279.0,40.5416,40.5802,40.5339,40.5571,23279.0
2019-05-08 14:20:00,52.52,52.61,52.52,52.6,19208.0,40.5571,40.6266,40.5571,40.6188,19208.0
2019-05-08 14:25:00,52.59,52.6,52.56,52.58,14928.0,40.6111,40.6188,40.588,40.6034,14928.0
2019-05-08 14:30:00,52.58,52.64,52.57,52.62,19252.0,40.6034,40.6497,40.5957,40.6343,19252.0
2019-05-08 14:35:00,52.62,52.62,52.57,52.58,21691.0,40.6343,40.6343,40.5957,40.6034,21691.0
2019-05-08 14:40:00,52.59,52.62,52.59,52.61,16013.0,40.6111,40.6343,40.6111,40.6266,16013.0
2019-05-08 14:45:00,52.61,52.62,52.55,52.57,21777.0,40.6266,40.6343,40.5802,40.5957,21777.0
2019-05-08 14:50:00,52.57,52.6,52.56,52.58,21995.0,40.5957,40.6188,40.588,40.6034,21995.0
2019-05-08 14:55:00,52.58,52.58,52.51,52.53,18596.0,40.6034,40.6034,40.5493,40.5648,18596.0
2019-05-08 15:00:00,52.54,52.6,52.52,52.53,50364.0,40.5725,40.6188,40.5571,40.5648,50364.0
2019-05-08 15:05:00,52.53,52.55,52.5,52.54,29686.0,40.5648,40.5802,40.5416,40.5725,29686.0
2019-05-08 15:10:00,52.54,52.58,52.52,52.57,37622.0,40.5725,40.6034,40.5571,40.5957,37622.0
2019-05-08 15:15:00,52.57,52.63,52.55,52.62,19760.0,40.5957,40.642,40.5802,40.6343,19760.0
2019-05-08 15:20:00,52.63,52.66,52.62,52.65,54338.0,40.642,40.6652,40.6343,40.6575,54338.0
2019-05-08 15:25:00,52.65,52.65,52.58,52.6,21943.0,40.6575,40.6575,40.6034,40.6188,21943.0
2019-05-08 15:30:00,52.6,52.6,52.55,52.55,25449.0,40.6188,40.6188,40.5802,40.5802,25449.0
2019-05-08 15:35:00,52.56,52.57,52.55,52.56,32360.0,40.588,40.5957,40.5802,40.588,32360.0
2019-05-08 15:40:00,52.55,52.56,52.47,52.47,69499.0,40.5802,40.588,40.5185,40.5185,69499.0
2019-05-08 15:45:00,52.47,52.48,52.34,52.35,68626.0,40.5185,40.5262,40.4181,40.4258,68626.0
2019-05-08 15:50:00,52.36,52.36,52.25,52.27,107118.0,40.4335,40.4335,40.3486,40.364,107118.0
2019-05-08 15:55:00,52.26,52.28,52.19,52.23,269760.0,40.3563,40.3717,40.3022,40.3331,269760.0
2019-05-09 09:30:00,51.8,52.0,51.58,51.97,161204.0,40.0011,40.1555,39.8312,40.1323,161204.0
2019-05-09 09:35:00,51.96,52.0,51.8,51.82,68046.0,40.1246,40.1555,40.0011,40.0165,68046.0
2019-05-09 09:40:00,51.82,51.88,51.67,51.72,100671.0,40.0165,40.0628,39.9007,39.9393,100671.0
2019-05-09 09:45:00,51.72,51.75,51.66,51.7,90817.0,39.9393,39.9625,39.893,39.9238,90817.0
2019-05-09 09:50:00,51.69,51.71,51.58,51.68,49710.0,39.9161,39.9316,39.8312,39.9084,49710.0
2019-05-09 09:55:00,51.69,51.86,51.65,51.85,41496.0,39.9161,40.0474,39.8852,40.0397,41496.0
2019-05-09 10:00:00,51.86,51.97,51.81,51.93,53054.0,40.0474,40.1323,40.0088,40.1015,53054.0
2019-05-09 10:05:00,51.94,51.96,51.77,51.78,84374.0,40.1092,40.1246,39.9779,39.9856,84374.0
2019-05-09 10:10:00,51.77,51.88,51.74,51.77,55760.0,39.9779,40.0628,39.9547,39.9779,55760.0
2019-05-09 10:15:00,51.77,51.78,51.64,51.65,64804.0,39.9779,39.9856,39.8775,39.8852,64804.0
2019-05-09 10:20:00,51.66,51.69,51.62,51.69,48895.0,39.893,39.9161,39.8621,39.9161,48895.0
2019-05-09 10:25:00,51.69,51.71,51.56,51.6,96094.0,39.9161,39.9316,39.8157,39.8466,96094.0
2019-05-09 10:30:00,51.59,51.62,51.5,51.51,58885.0,39.8389,39.8621,39.7694,39.7771,58885.0
2019-05-09 10:35:00,51.52,51.55,51.47,51.47,42063.0,39.7848,39.808,39.7462,39.7462,42063.0
2019-05-09 10:40:00,51.47,51.64,51.47,51.61,46220.0,39.7462,39.8775,39.7462,39.8543,46220.0
2019-05-09 10:45:00,51.61,51.74,51.6,51.73,76885.0,39.8543,39.9547,39.8466,39.947,76885.0
2019-05-09 10:50:00,51.73,51.8,51.7,51.74,27990.0,39.947,40.0011,39.9238,39.9547,27990.0
2019-05-09 10:55:00,51.74,51.74,51.65,51.69,27517.0,39.9547,39.9547,39.8852,39.9161,27517.0
2019-05-09 11:00:00,51.69,51.83,51.67,51.81,45242.0,39.9161,40.0242,39.9007,40.0088,45242.0
2019-05-09 11:05:00,51.81,51.83,51.74,51.82,35925.0,40.0088,40.0242,39.9547,40.0165,35925.0
2019-05-09 11:10:00,51.83,51.93,51.81,51.91,42345.0,40.0242,40.1015,40.0088,40.086,42345.0
2019-05-09 11:15:00,51.91,51.93,51.8,51.8,30451.0,40.086,40.1015,40.0011,40.0011,30451.0
2019-05-09 11:20:00,51.8,51.84,51.72,51.73,32763.0,40.0011,40.032,39.9393,39.947,32763.0
2019-05-09 11:25:00,51.73,51.76,51.59,51.62,21281.0,39.947,39.9702,39.8389,39.8621,21281.0
2019-05-09 11:30:00,51.63,51.75,51.63,51.75,21258.0,39.8698,39.9625,39.8698,39.9625,21258.0
2019-05-09 11:35:00,51.76,51.82,51.76,51.78,20605.0,39.9702,40.0165,39.9702,39.9856,20605.0
2019-05-09 11:40:00,51.79,51.83,51.74,51.81,88468.0,39.9933,40.0242,39.9547,40.0088,88468.0
2019-05-09 11:45:00,51.81,51.88,51.79,51.88,42385.0,40.0088,40.0628,39.9933,40.0628,42385.0
2019-05-09 11:50:00,51.89,51.98,51.86,51.96,24033.0,40.0706,40.1401,40.0474,40.1246,24033.0
2019-05-09 11:55:00,51.95,51.97,51.78,51.84,67790.0,40.1169,40.1323,39.9856,40.032,67790.0
2019-05-09 12:00:00,51.84,51.86,51.75,51.78,40848.0,40.032,40.0474,39.9625,39.9856,40848.0
2019-05-09 12:05:00,51.78,51.85,51.74,51.81,34880.0,39.9856,40.0397,39.9547,40.0088,34880.0
2019-05-09 12:10:00,51.8,51.84,51.78,51.83,32757.0,40.0011,40.032,39.9856,40.0242,32757.0
2019-05-09 12:15:00,51.82,51.82,51.76,51.78,42128.0,40.0165,40.0165,39.9702,39.9856,42128.0
2019-05-09 12:20:00,51.77,51.82,51.73,51.73,34532.0,39.9779,40.0165,39.947,39.947,34532.0
2019-05-09 12:25:00,51.73,51.9,51.73,51.86,68894.0,39.947,40.0783,39.947,40.0474,68894.0
2019-05-09 12:30:00,51.88,52.04,51.88,52.02,62979.0,40.0628,40.1864,40.0628,40.171,62979.0
2019-05-09 12:35:00,52.02,52.13,52.01,52.08,45433.0,40.171,40.2559,40.1632,40.2173,45433.0
2019-05-09 12:40:00,52.09,52.16,51.98,51.99,71120.0,40.225,40.2791,40.1401,40.1478,71120.0
2019-05-09 12:45:00,51.98,52.04,51.93,52.04,35994.0,40.1401,40.1864,40.1015,40.1864,35994.0
2019-05-09 12:50:00,52.04,52.12,52.0,52.08,27393.0,40.1864,40.2482,40.1555,40.2173,27393.0
2019-05-09 12:55:00,52.08,52.14,52.06,52.09,22513.0,40.2173,40.2636,40.2018,40.225,22513.0
2019-05-09 13:00:00,52.09,52.19,52.09,52.15,35480.0,40.225,40.3022,40.225,40.2713,35480.0
2019-05-09 13:05:00,52.16,52.18,52.07,52.08,18981.0,40.2791,40.2945,40.2096,40.2173,18981.0
2019-05-09 13:10:00,52.07,52.13,52.02,52.06,73162.0,40.2096,40.2559,40.171,40.2018,73162.0
2019-05-09 13:15:00,52.06,52.08,51.95,51.97,24743.0,40.2018,40.2173,40.1169,40.1323,24743.0
2019-05-09 13:20:00,51.97,51.99,51.93,51.98,50159.0,40.1323,40.1478,40.1015,40.1401,50159.0
2019-05-09 13:25:00,51.99,52.02,51.97,51.99,24734.0,40.1478,40.171,40.1323,40.1478,24734.0
2019-05-09 13:30:00,51.99,52.06,51.97,52.04,25396.0,40.1478,40.2018,40.1323,40.1864,25396.0
2019-05-09 13:35:00,52.03,52.04,51.99,52.04,22120.0,40.1787,40.1864,40.1478,40.1864,22120.0
2019-05-09 13:40:00,52.05,52.06,52.0,52.04,17660.0,40.1941,40.2018,40.1555,40.1864,17660.0
2019-05-09 13:45:00,52.05,52.18,52.04,52.16,34892.0,40.1941,40.2945,40.1864,40.2791,34892.0
2019-05-09 13:50:00,52.16,52.16,52.05,52.05,37894.0,40.2791,40.2791,40.1941,40.1941,37894.0
2019-05-09 13:55:00,52.05,52.08,52.02,52.03,28969.0,40.1941,40.2173,40.171,40.1787,28969.0
2019-05-09 14:00:00,52.04,52.08,51.95,51.95,34188.0,40.1864,40.2173,40.1169,40.1169,34188.0
2019-05-09 14:05:00,51.96,52.02,51.91,51.95,27988.0,40.1246,40.171,40.086,40.1169,27988.0
2019-05-09 14:10:00,51.95,51.99,51.91,51.99,18059.0,40.1169,40.1478,40.086,40.1478,18059.0
2019-05-09 14:15:00,51.98,52.06,51.98,52.05,18421.0,40.1401,40.2018,40.1401,40.1941,18421.0
2019-05-09 14:20:00,52.05,52.13,52.05,52.06,25606.0,40.1941,40.2559,40.1941,40.2018,25606.0
2019-05-09 14:25:00,52.07,52.09,52.04,52.08,22612.0,40.2096,40.225,40.1864,40.2173,22612.0
2019-05-09 14:30:00,52.08,52.1,52.01,52.02,38002.0,40.2173,40.2327,40.1632,40.171,38002.0
2019-05-09 14:35:00,52.02,52.06,51.99,52.0,34014.0,40.171,40.2018,40.1478,40.1555,34014.0
2019-05-09 14:40:00,52.01,52.1,52.0,52.07,34109.0,40.1632,40.2327,40.1555,40.2096,34109.0
2019-05-09 14:45:00,52.06,52.07,52.0,52.01,38226.0,40.2018,40.2096,40.1555,40.1632,38226.0
2019-05-09 14:50:00,52.01,52.04,51.98,52.0,42276.0,40.1632,40.1864,40.1401,40.1555,42276.0
2019-05-09 14:55:00,51.99,52.01,51.86,51.86,62523.0,40.1478,40.1632,40.0474,40.0474,62523.0
2019-05-09 15:00:00,51.86,51.88,51.8,51.82,145682.0,40.0474,40.0628,40.0011,40.0165,145682.0
2019-05-09 15:05:00,51.82,51.83,51.74,51.76,68429.0,40.0165,40.0242,39.9547,39.9702,68429.0
2019-05-09 15:10:00,51.76,51.85,51.75,51.84,58967.0,39.9702,40.0397,39.9625,40.032,58967.0
2019-05-09 15:15:00,51.85,51.9,51.84,51.89,68268.0,40.0397,40.0783,40.032,40.0706,68268.0
2019-05-09 15:20:00,51.89,51.9,51.81,51.83,71086.0,40.0706,40.0783,40.0088,40.0242,71086.0
2019-05-09 15:25:00,51.83,51.95,51.82,51.94,79638.0,40.0242,40.1169,40.0165,40.1092,79638.0
2019-05-09 15:30:00,51.95,52.11,51.94,52.07,54208.0,40.1169,40.2405,40.1092,40.2096,54208.0
2019-05-09 15:35:00,52.07,52.14,52.03,52.14,87862.0,40.2096,40.2636,40.1787,40.2636,87862.0
2019-05-09 15:40:00,52.13,52.14,52.07,52.11,85560.0,40.2559,40.2636,40.2096,40.2405,85560.0
2019-05-09 15:45:00,52.11,52.17,52.03,52.05,107890.0,40.2405,40.2868,40.1787,40.1941,107890.0
2019-05-09 15:50:00,52.04,52.13,52.03,52.12,167401.0,40.1864,40.2559,40.1787,40.2482,167401.0
2019-05-09 15:55:00,52.11,52.12,52.02,52.11,350017.0,40.2405,40.2482,40.171,40.2405,350017.0
2019-05-10 09:30:00,51.92,52.07,51.77,51.81,93288.0,40.0937,40.2096,39.9779,40.0088,93288.0
2019-05-10 09:35:00,51.8,51.85,51.67,51.81,50621.0,40.0011,40.0397,39.9007,40.0088,50621.0
2019-05-10 09:40:00,51.81,51.83,51.65,51.68,46488.0,40.0088,40.0242,39.8852,39.9084,46488.0
2019-05-10 09:45:00,51.69,51.84,51.69,51.79,52484.0,39.9161,40.032,39.9161,39.9933,52484.0
2019-05-10 09:50:00,51.8,51.84,51.76,51.82,55855.0,40.0011,40.032,39.9702,40.0165,55855.0
2019-05-10 09:55:00,51.83,51.97,51.83,51.84,30154.0,40.0242,40.1323,40.0242,40.032,30154.0
2019-05-10 10:00:00,51.84,51.89,51.79,51.86,34834.0,40.032,40.0706,39.9933,40.0474,34834.0
2019-05-10 10:05:00,51.85,51.9,51.81,51.84,24876.0,40.0397,40.0783,40.0088,40.032,24876.0
2019-05-10 10:10:00,51.85,51.85,51.7,51.72,29462.0,40.0397,40.0397,39.9238,39.9393,29462.0
2019-05-10 10:15:00,51.72,51.73,51.62,51.67,45179.0,39.9393,39.947,39.8621,39.9007,45179.0
2019-05-10 10:20:00,51.68,51.71,51.61,51.63,44137.0,39.9084,39.9316,39.8543,39.8698,44137.0
2019-05-10 10:25:00,51.62,51.7,51.59,51.63,25402.0,39.8621,39.9238,39.8389,39.8698,25402.0
2019-05-10 10:30:00,51.65,51.65,51.54,51.58,30940.0,39.8852,39.8852,39.8003,39.8312,30940.0
2019-05-10 10:35:00,51.57,51.58,51.48,51.51,38808.0,39.8235,39.8312,39.754,39.7771,38808.0
2019-05-10 10:40:00,51.51,51.51,51.36,51.45,40924.0,39.7771,39.7771,39.6613,39.7308,40924.0
2019-05-10 10:45:00,51.45,51.53,51.44,51.46,43922.0,39.7308,39.7926,39.7231,39.7385,43922.0
2019-05-10 10:50:00,51.47,51.55,51.47,51.51,35474.0,39.7462,39.808,39.7462,39.7771,35474.0
2019-05-10 10:55:00,51.5,51.53,51.4,51.42,56662.0,39.7694,39.7926,39.6922,39.7076,56662.0
2019-05-10 11:00:00,51.41,51.41,51.3,51.41,56062.0,39.6999,39.6999,39.615,39.6999,56062.0
2019-05-10 11:05:00,51.42,51.55,51.42,51.55,70204.0,39.7076,39.808,39.7076,39.808,70204.0
2019-05-10 11:10:00,51.54,51.6,51.48,51.49,68519.0,39.8003,39.8466,39.754,39.7617,68519.0
2019-05-10 11:15:00,51.5,51.57,51.45,51.56,29349.0,39.7694,39.8235,39.7308,39.8157,29349.0
2019-05-10 11:20:00,51.56,51.58,51.49,51.53,72005.0,39.8157,39.8312,39.7617,39.7926,72005.0
2019-05-10 11:25:00,51.54,51.54,51.43,51.45,73072.0,39.8003,39.8003,39.7153,39.7308,73072.0
2019-05-10 11:30:00,51.44,51.46,51.37,51.39,49003.0,39.7231,39.7385,39.669,39.6845,49003.0
2019-05-10 11:35:00,51.39,51.57,51.36,51.51,61096.0,39.6845,39.8235,39.6613,39.7771,61096.0
2019-05-10 11:40:00,51.51,51.53,51.37,51.47,29813.0,39.7771,39.7926,39.669,39.7462,29813.0
2019-05-10 11:45:00,51.47,51.52,51.41,51.44,29881.0,39.7462,39.7848,39.6999,39.7231,29881.0
2019-05-10 11:50:00,51.44,51.54,51.42,51.52,40977.0,39.7231,39.8003,39.7076,39.7848,40977.0
2019-05-10 11:55:00,51.53,51.56,51.41,51.5,68143.0,39.7926,39.8157,39.6999,39.7694,68143.0
2019-05-10 12:00:00,51.48,51.56,51.48,51.5,51904.0,39.754,39.8157,39.754,39.7694,51904.0
2019-05-10 12:05:00,51.5,51.54,51.47,51.5,25890.0,39.7694,39.8003,39.7462,39.7694,25890.0
2019-05-10 12:10:00,51.5,51.62,51.5,51.61,44438.0,39.7694,39.8621,39.7694,39.8543,44438.0
2019-05-10 12:15:00,51.62,51.79,51.62,51.76,69509.0,39.8621,39.9933,39.8621,39.9702,69509.0
2019-05-10 12:20:00,51.77,51.81,51.75,51.77,32070.0,39.9779,40.0088,39.9625,39.9779,32070.0
2019-05-10 12:25:00,51.78,51.86,51.76,51.85,54466.0,39.9856,40.0474,39.9702,40.0397,54466.0
2019-05-10 12:30:00,51.84,51.97,51.8,51.93,92824.0,40.032,40.1323,40.0011,40.1015,92824.0
2019-05-10 12:35:00,51.92,51.97,51.9,51.95,24322.0,40.0937,40.1323,40.0783,40.1169,24322.0
2019-05-10 12:40:00,51.94,51.95,51.85,51.94,37450.0,40.1092,40.1169,40.0397,40.1092,37450.0
2019-05-10 12:45:00,51.94,51.94,51.82,51.84,46484.0,40.1092,40.1092,40.0165,40.032,46484.0
2019-05-10 12:50:00,51.84,51.94,51.84,51.91,24111.0,40.032,40.1092,40.032,40.086,24111.0
2019-05-10 12:55:00,51.92,51.97,51.9,51.91,20159.0,40.0937,40.1323,40.0783,40.086,20159.0
2019-05-10 13:00:00,51.91,51.96,51.87,51.92,37297.0,40.086,40.1246,40.0551,40.0937,37297.0
2019-05-10 13:05:00,51.92,51.95,51.87,51.95,40352.0,40.0937,40.1169,40.0551,40.1169,40352.0
2019-05-10 13:10:00,51.95,51.96,51.87,51.93,33418.0,40.1169,40.1246,40.0551,40.1015,33418.0
2019-05-10 13:15:00,51.93,52.05,51.89,51.99,86029.0,40.1015,40.1941,40.0706,40.1478,86029.0
2019-05-10 13:20:00,52.0,52.08,51.98,52.01,54045.0,40.1555,40.2173,40.1401,40.1632,54045.0
2019-05-10 13:25:00,52.02,52.08,52.0,52.03,23522.0,40.171,40.2173,40.1555,40.1787,23522.0
2019-05-10 13:30:00,52.03,52.1,52.01,52.06,26536.0,40.1787,40.2327,40.1632,40.2018,26536.0
2019-05-10 13:35:00,52.05,52.07,52.0,52.01,21487.0,40.1941,40.2096,40.1555,40.1632,21487.0
2019-05-10 13:40:00,52.01,52.08,52.01,52.04,20404.0,40.1632,40.2173,40.1632,40.1864,20404.0
2019-05-10 13:45:00,52.04,52.14,52.03,52.1,40692.0,40.1864,40.2636,40.1787,40.2327,40692.0
2019-05-10 13:50:00,52.09,52.11,52.07,52.07,33925.0,40.225,40.2405,40.2096,40.2096,33925.0
2019-05-10 13:55:00,52.07,52.08,52.01,52.05,41207.0,40.2096,40.2173,40.1632,40.1941,41207.0
2019-05-10 14:00:00,52.05,52.1,52.0,52.1,76810.0,40.1941,40.2327,40.1555,40.2327,76810.0
2019-05-10 14:05:00,52.09,52.1,52.02,52.04,76698.0,40.225,40.2327,40.171,40.1864,76698.0
2019-05-10 14:10:00,52.03,52.07,51.99,51.99,54040.0,40.1787,40.2096,40.1478,40.1478,54040.0
2019-05-10 14:15:00,51.99,51.99,51.92,51.94,22295.0,40.1478,40.1478,40.0937,40.1092,22295.0
2019-05-10 14:20:00,51.94,52.01,51.94,51.97,17886.0,40.1092,40.1632,40.1092,40.1323,17886.0
2019-05-10 14:25:00,51.97,52.01,51.93,52.0,19803.0,40.1323,40.1632,40.1015,40.1555,19803.0
2019-05-10 14:30:00,52.0,52.02,51.96,51.99,18192.0,40.1555,40.171,40.1246,40.1478,18192.0
2019-05-10 14:35:00,52.0,52.05,51.98,52.04,20888.0,40.1555,40.1941,40.1401,40.1864,20888.0
2019-05-10 14:40:00,52.05,52.07,52.02,52.03,24975.0,40.1941,40.2096,40.171,40.1787,24975.0
2019-05-10 14:45:00,52.04,52.07,52.02,52.05,54155.0,40.1864,40.2096,40.171,40.1941,54155.0
2019-05-10 14:50:00,52.05,52.14,52.05,52.09,44988.0,40.1941,40.2636,40.1941,40.225,44988.0
2019-05-10 14:55:00,52.09,52.11,52.05,52.09,28161.0,40.225,40.2405,40.1941,40.225,28161.0
2019-05-10 15:00:00,52.08,52.15,52.08,52.13,41731.0,40.2173,40.2713,40.2173,40.2559,41731.0
2019-05-10 15:05:00,52.13,52.13,52.03,52.03,37865.0,40.2559,40.2559,40.1787,40.1787,37865.0
2019-05-10 15:10:00,52.03,52.11,52.03,52.11,34412.0,40.1787,40.2405,40.1787,40.2405,34412.0
2019-05-10 15:15:00,52.12,52.25,52.11,52.22,57657.0,40.2482,40.3486,40.2405,40.3254,57657.0
2019-05-10 15:20:00,52.22,52.29,52.21,52.26,48323.0,40.3254,40.3795,40.3177,40.3563,48323.0
2019-05-10 15:25:00,52.26,52.34,52.24,52.27,43777.0,40.3563,40.4181,40.3408,40.364,43777.0
2019-05-10 15:30:00,52.28,52.28,52.14,52.16,68953.0,40.3717,40.3717,40.2636,40.2791,68953.0
2019-05-10 15:35:00,52.15,52.18,52.09,52.12,51592.0,40.2713,40.2945,40.225,40.2482,51592.0
2019-05-10 15:40:00,52.12,52.12,52.0,52.06,56666.0,40.2482,40.2482,40.1555,40.2018,56666.0
2019-05-10 15:45:00,52.06,52.1,51.97,51.98,64410.0,40.2018,40.2327,40.1323,40.1401,64410.0
2019-05-10 15:50:00,51.98,52.03,51.97,52.03,87132.0,40.1401,40.1787,40.1323,40.1787,87132.0
2019-05-10 15:55:00,52.03,52.21,52.0,52.19,369291.0,40.1787,40.3177,40.1555,40.3022,369291.0
2019-05-13 09:30:00,51.46,51.59,51.41,51.5,130832.0,39.7385,39.8389,39.6999,39.7694,130832.0
2019-05-13 09:35:00,51.5,51.57,51.43,51.5,38318.0,39.7694,39.8235,39.7153,39.7694,38318.0
2019-05-13 09:40:00,51.48,51.53,51.37,51.47,76880.0,39.754,39.7926,39.669,39.7462,76880.0
2019-05-13 09:45:00,51.46,51.51,51.41,51.48,48715.0,39.7385,39.7771,39.6999,39.754,48715.0
2019-05-13 09:50:00,51.48,51.48,51.28,51.33,62560.0,39.754,39.754,39.5995,39.6381,62560.0
2019-05-13 09:55:00,51.33,51.38,51.3,51.33,127894.0,39.6381,39.6767,39.615,39.6381,127894.0
2019-05-13 10:00:00,51.33,51.35,51.27,51.31,109629.0,39.6381,39.6536,39.5918,39.6227,109629.0
2019-05-13 10:05:00,51.31,51.4,51.3,51.37,73243.0,39.6227,39.6922,39.615,39.669,73243.0
2019-05-13 10:10:00,51.37,51.41,51.31,51.37,33494.0,39.669,39.6999,39.6227,39.669,33494.0
2019-05-13 10:15:00,51.36,51.48,51.3,51.48,33774.0,39.6613,39.754,39.615,39.754,33774.0
2019-05-13 10:20:00,51.47,51.56,51.46,51.56,28833.0,39.7462,39.8157,39.7385,39.8157,28833.0
2019-05-13 10:25:00,51.56,51.6,51.51,51.6,31357.0,39.8157,39.8466,39.7771,39.8466,31357.0
2019-05-13 10:30:00,51.59,51.63,51.5,51.61,41186.0,39.8389,39.8698,39.7694,39.8543,41186.0
2019-05-13 10:35:00,51.62,51.66,51.59,51.62,23144.0,39.8621,39.893,39.8389,39.8621,23144.0
2019-05-13 10:40:00,51.64,51.72,51.6,51.71,20920.0,39.8775,39.9393,39.8466,39.9316,20920.0
2019-05-13 10:45:00,51.7,51.71,51.58,51.58,36375.0,39.9238,39.9316,39.8312,39.8312,36375.0
2019-05-13 10:50:00,51.57,51.57,51.32,51.33,85151.0,39.8235,39.8235,39.6304,39.6381,85151.0
2019-05-13 10:55:00,51.34,51.35,51.24,51.32,154392.0,39.6458,39.6536,39.5686,39.6304,154392.0
2019-05-13 11:00:00,51.32,51.35,51.14,51.16,37887.0,39.6304,39.6536,39.4914,39.5068,37887.0
2019-05-13 11:05:00,51.16,51.3,51.16,51.2,43927.0,39.5068,39.615,39.5068,39.5377,43927.0
2019-05-13 11:10:00,51.21,51.24,51.16,51.23,31251.0,39.5455,39.5686,39.5068,39.5609,31251.0
2019-05-13 11:15:00,51.22,51.22,51.09,51.16,23475.0,39.5532,39.5532,39.4528,39.5068,23475.0
2019-05-13 11:20:00,51.15,51.29,51.15,51.23,31168.0,39.4991,39.6072,39.4991,39.5609,31168.0
2019-05-13 11:25:00,51.23,51.26,51.13,51.15,37520.0,39.5609,39.5841,39.4837,39.4991,37520.0
2019-05-13 11:30:00,51.16,51.22,51.13,51.19,26087.0,39.5068,39.5532,39.4837,39.53,26087.0
2019-05-13 11:35:00,51.19,51.23,51.15,51.17,19410.0,39.53,39.5609,39.4991,39.5146,19410.0
2019-05-13 11:40:00,51.17,51.22,51.09,51.1,24505.0,39.5146,39.5532,39.4528,39.4605,24505.0
2019-05-13 11:45:00,51.12,51.17,51.06,51.07,21779.0,39.476,39.5146,39.4296,39.4373,21779.0
2019-05-13 11:50:00,51.07,51.08,51.0,51.06,22495.0,39.4373,39.4451,39.3833,39.4296,22495.0
2019-05-13 11:55:00,51.06,51.16,51.03,51.15,44579.0,39.4296,39.5068,39.4065,39.4991,44579.0
2019-05-13 12:00:00,51.16,51.16,51.1,51.13,16632.0,39.5068,39.5068,39.4605,39.4837,16632.0
2019-05-13 12:05:00,51.13,51.14,51.04,51.07,21719.0,39.4837,39.4914,39.4142,39.4373,21719.0
2019-05-13 12:10:00,51.07,51.1,51.03,51.03,42997.0,39.4373,39.4605,39.4065,39.4065,42997.0
2019-05-13 12:15:00,51.04,51.04,50.96,51.0,34425.0,39.4142,39.4142,39.3524,39.3833,34425.0
2019-05-13 12:20:00,51.0,51.04,50.96,50.97,31272.0,39.3833,39.4142,39.3524,39.3601,31272.0
2019-05-13 12:25:00,50.96,50.97,50.9,50.93,26886.0,39.3524,39.3601,39.3061,39.3292,26886.0
2019-05-13 12:30:00,50.95,50.95,50.88,50.88,58134.0,39.3447,39.3447,39.2906,39.2906,58134.0
2019-05-13 12:35:00,50.88,50.99,50.87,50.94,43613.0,39.2906,39.3756,39.2829,39.337,43613.0
2019-05-13 12:40:00,50.94,50.95,50.91,50.91,22101.0,39.337,39.3447,39.3138,39.3138,22101.0
2019-05-13 12:45:00,50.91,50.98,50.9,50.93,15451.0,39.3138,39.3678,39.3061,39.3292,15451.0
2019-05-13 12:50:00,50.93,50.93,50.84,50.88,31584.0,39.3292,39.3292,39.2597,39.2906,31584.0
2019-05-13 12:55:00,50.88,50.88,50.8,50.85,40643.0,39.2906,39.2906,39.2288,39.2675,40643.0
2019-05-13 13:00:00,50.84,50.84,50.72,50.73,79410.0,39.2597,39.2597,39.1671,39.1748,79410.0
2019-05-13 13:05:00,50.73,50.8,50.73,50.77,38676.0,39.1748,39.2288,39.1748,39.2057,38676.0
2019-05-13 13:10:00,50.77,50.82,50.76,50.8,33162.0,39.2057,39.2443,39.198,39.2288,33162.0
2019-05-13 13:15:00,50.79,50.8,50.73,50.73,23290.0,39.2211,39.2288,39.1748,39.1748,23290.0
2019-05-13 13:20:00,50.73,50.77,50.7,50.75,16629.0,39.1748,39.2057,39.1516,39.1902,16629.0
2019-05-13 13:25:00,50.77,50.8,50.73,50.76,18515.0,39.2057,39.2288,39.1748,39.198,18515.0
2019-05-13 13:30:00,50.75,50.82,50.73,50.77,40759.0,39.1902,39.2443,39.1748,39.2057,40759.0
2019-05-13 13:35:00,50.77,50.93,50.76,50.89,40050.0,39.2057,39.3292,39.198,39.2983,40050.0
2019-05-13 13:40:00,50.89,50.93,50.84,50.84,25153.0,39.2983,39.3292,39.2597,39.2597,25153.0
2019-05-13 13:45:00,50.83,50.89,50.79,50.85,27740.0,39.252,39.2983,39.2211,39.2675,27740.0
2019-05-13 13:50:00,50.86,50.91,50.82,50.9,23786.0,39.2752,39.3138,39.2443,39.3061,23786.0
2019-05-13 13:55:00,50.91,50.91,50.85,50.87,45088.0,39.3138,39.3138,39.2675,39.2829,45088.0
2019-05-13 14:00:00,50.87,50.94,50.85,50.94,25634.0,39.2829,39.337,39.2675,39.337,25634.0
2019-05-13 14:05:00,50.95,51.0,50.92,50.93,40146.0,39.3447,39.3833,39.3215,39.3292,40146.0
2019-05-13 14:10:00,50.92,50.93,50.81,50.83,29125.0,39.3215,39.3292,39.2366,39.252,29125.0
2019-05-13 14:15:00,50.83,50.86,50.82,50.84,26728.0,39.252,39.2752,39.2443,39.2597,26728.0
2019-05-13 14:20:00,50.84,50.92,50.83,50.91,65259.0,39.2597,39.3215,39.252,39.3138,65259.0
2019-05-13 14:25:00,50.93,51.08,50.91,51.01,102090.0,39.3292,39.4451,39.3138,39.391,102090.0
2019-05-13 14:30:00,51.02,51.05,50.98,51.03,28311.0,39.3987,39.4219,39.3678,39.4065,28311.0
2019-05-13 14:35:00,51.02,51.08,50.98,51.04,30347.0,39.3987,39.4451,39.3678,39.4142,30347.0
2019-05-13 14:40:00,51.03,51.06,50.91,50.95,33741.0,39.4065,39.4296,39.3138,39.3447,33741.0
2019-05-13 14:45:00,50.95,51.08,50.95,51.07,26171.0,39.3447,39.4451,39.3447,39.4373,26171.0
2019-05-13 14:50:00,51.07,51.14,51.06,51.11,31989.0,39.4373,39.4914,39.4296,39.4682,31989.0
2019-05-13 14:55:00,51.1,51.15,51.06,51.07,54961.0,39.4605,39.4991,39.4296,39.4373,54961.0
2019-05-13 15:00:00,51.07,51.14,51.02,51.06,27850.0,39.4373,39.4914,39.3987,39.4296,27850.0
2019-05-13 15:05:00,51.06,51.15,51.05,51.08,31543.0,39.4296,39.4991,39.4219,39.4451,31543.0
2019-05-13 15:10:00,51.07,51.13,51.03,51.04,33611.0,39.4373,39.4837,39.4065,39.4142,33611.0
2019-05-13 15:15:00,51.03,51.07,50.97,50.99,33028.0,39.4065,39.4373,39.3601,39.3756,33028.0
2019-05-13 15:20:00,50.99,51.0,50.88,50.89,30500.0,39.3756,39.3833,39.2906,39.2983,30500.0
2019-05-13 15:25:00,50.89,50.9,50.81,50.84,37166.0,39.2983,39.3061,39.2366,39.2597,37166.0
2019-05-13 15:30:00,50.83,50.84,50.73,50.79,65390.0,39.252,39.2597,39.1748,39.2211,65390.0
2019-05-13 15:35:00,50.78,50.81,50.72,50.75,94178.0,39.2134,39.2366,39.1671,39.1902,94178.0
2019-05-13 15:40:00,50.76,50.8,50.7,50.71,91631.0,39.198,39.2288,39.1516,39.1593,91631.0
2019-05-13 15:45:00,50.71,50.83,50.71,50.82,104644.0,39.1593,39.252,39.1593,39.2443,104644.0
2019-05-13 15:50:00,50.82,50.84,50.69,50.82,272602.0,39.2443,39.2597,39.1439,39.2443,272602.0
2019-05-13 15:55:00,50.82,50.86,50.75,50.82,390385.0,39.2443,39.2752,39.1902,39.2443,390385.0
2019-05-14 09:30:00,50.84,50.98,50.72,50.91,132485.0,39.2597,39.3678,39.1671,39.3138,132485.0
2019-05-14 09:35:00,50.92,51.01,50.82,50.9,85920.0,39.3215,39.391,39.2443,39.3061,85920.0
2019-05-14 09:40:00,50.91,50.95,50.79,50.89,54279.0,39.3138,39.3447,39.2211,39.2983,54279.0
2019-05-14 09:45:00,50.88,50.97,50.83,50.84,88455.0,39.2906,39.3601,39.252,39.2597,88455.0
2019-05-14 09:50:00,50.84,50.89,50.8,50.87,44790.0,39.2597,39.2983,39.2288,39.2829,44790.0
2019-05-14 09:55:00,50.86,51.01,50.85,50.99,96042.0,39.2752,39.391,39.2675,39.3756,96042.0
2019-05-14 10:00:00,50.99,51.05,50.97,51.02,27327.0,39.3756,39.4219,39.3601,39.3987,27327.0
2019-05-14 10:05:00,51.02,51.07,50.97,51.05,35823.0,39.3987,39.4373,39.3601,39.4219,35823.0
2019-05-14 10:10:00,51.06,51.11,50.99,51.11,85252.0,39.4296,39.4682,39.3756,39.4682,85252.0
2019-05-14 10:15:00,51.11,51.19,51.1,51.14,52105.0,39.4682,39.53,39.4605,39.4914,52105.0
2019-05-14 10:20:00,51.14,51.14,51.09,51.12,37916.0,39.4914,39.4914,39.4528,39.476,37916.0
2019-05-14 10:25:00,51.12,51.15,51.04,51.05,30728.0,39.476,39.4991,39.4142,39.4219,30728.0
2019-05-14 10:30:00,51.05,51.15,51.05,51.07,35581.0,39.4219,39.4991,39.4219,39.4373,35581.0
2019-05-14 10:35:00,51.08,51.19,51.08,51.16,25125.0,39.4451,39.53,39.4451,39.5068,25125.0
2019-05-14 10:40:00,51.16,51.18,51.08,51.11,26284.0,39.5068,39.5223,39.4451,39.4682,26284.0
2019-05-14 10:45:00,51.11,51.2,51.11,51.14,67190.0,39.4682,39.5377,39.4682,39.4914,67190.0
2019-05-14 10:50:00,51.15,51.15,51.08,51.1,38941.0,39.4991,39.4991,39.4451,39.4605,38941.0
2019-05-14 10:55:00,51.09,51.15,51.09,51.13,62594.0,39.4528,39.4991,39.4528,39.4837,62594.0
2019-05-14 11:00:00,51.14,51.27,51.13,51.27,42849.0,39.4914,39.5918,39.4837,39.5918,42849.0
2019-05-14 11:05:00,51.27,51.32,51.25,51.29,24799.0,39.5918,39.6304,39.5763,39.6072,24799.0
2019-05-14 11:10:00,51.28,51.39,51.28,51.38,61792.0,39.5995,39.6845,39.5995,39.6767,61792.0
2019-05-14 11:15:00,51.38,51.39,51.29,51.31,27065.0,39.6767,39.6845,39.6072,39.6227,27065.0
2019-05-14 11:20:00,51.31,51.4,51.24,51.38,46072.0,39.6227,39.6922,39.5686,39.6767,46072.0
2019-05-14 11:25:00,51.37,51.4,51.33,51.36,19925.0,39.669,39.6922,39.6381,39.6613,19925.0
2019-05-14 11:30:00,51.36,51.46,51.35,51.44,20109.0,39.6613,39.7385,39.6536,39.7231,20109.0
2019-05-14 11:35:00,51.44,51.52,51.42,51.49,107982.0,39.7231,39.7848,39.7076,39.7617,107982.0
2019-05-14 11:40:00,51.49,51.55,51.44,51.47,34894.0,39.7617,39.808,39.7231,39.7462,34894.0
2019-05-14 11:45:00,51.47,51.49,51.44,51.48,15685.0,39.7462,39.7617,39.7231,39.754,15685.0
2019-05-14 11:50:00,51.48,51.53,51.44,51.53,13207.0,39.754,39.7926,39.7231,39.7926,13207.0
2019-05-14 11:55:00,51.53,51.56,51.48,51.5,27564.0,39.7926,39.8157,39.754,39.7694,27564.0
2019-05-14 12:00:00,51.51,51.55,51.45,51.45,20091.0,39.7771,39.808,39.7308,39.7308,20091.0
2019-05-14 12:05:00,51.46,51.49,51.35,51.35,28861.0,39.7385,39.7617,39.6536,39.6536,28861.0
2019-05-14 12:10:00,51.35,51.42,51.33,51.37,57181.0,39.6536,39.7076,39.6381,39.669,57181.0
2019-05-14 12:15:00,51.36,51.37,51.32,51.34,33187.0,39.6613,39.669,39.6304,39.6458,33187.0
2019-05-14 12:20:00,51.34,51.38,51.33,51.35,33100.0,39.6458,39.6767,39.6381,39.6536,33100.0
2019-05-14 12:25:00,51.35,51.37,51.29,51.32,60545.0,39.6536,39.669,39.6072,39.6304,60545.0
2019-05-14 12:30:00,51.31,51.38,51.27,51.36,24899.0,39.6227,39.6767,39.5918,39.6613,24899.0
2019-05-14 12:35:00,51.35,51.39,51.34,51.36,19199.0,39.6536,39.6845,39.6458,39.6613,19199.0
2019-05-14 12:40:00,51.36,51.42,51.35,51.39,127919.0,39.6613,39.7076,39.6536,39.6845,127919.0
2019-05-14 12:45:00,51.39,51.41,51.36,51.41,39049.0,39.6845,39.6999,39.6613,39.6999,39049.0
2019-05-14 12:50:00,51.4,51.4,51.35,51.4,20982.0,39.6922,39.6922,39.6536,39.6922,20982.0
2019-05-14 12:55:00,51.4,51.4,51.35,51.35,14956.0,39.6922,39.6922,39.6536,39.6536,14956.0
2019-05-14 13:00:00,51.35,51.39,51.33,51.33,42766.0,39.6536,39.6845,39.6381,39.6381,42766.0
2019-05-14 13:05:00,51.33,51.38,51.33,51.38,17783.0,39.6381,39.6767,39.6381,39.6767,17783.0
2019-05-14 13:10:00,51.38,51.5,51.37,51.46,26097.0,39.6767,39.7694,39.669,39.7385,26097.0
2019-05-14 13:15:00,51.46,51.47,51.39,51.41,29692.0,39.7385,39.7462,39.6845,39.6999,29692.0
2019-05-14 13:20:00,51.42,51.49,51.41,51.48,30426.0,39.7076,39.7617,39.6999,39.754,30426.0
2019-05-14 13:25:00,51.48,51.48,51.46,51.46,12452.0,39.754,39.754,39.7385,39.7385,12452.0
2019-05-14 13:30:00,51.46,51.5,51.45,51.49,16437.0,39.7385,39.7694,39.7308,39.7617,16437.0
2019-05-14 13:35:00,51.49,51.49,51.45,51.49,14194.0,39.7617,39.7617,39.7308,39.7617,14194.0
2019-05-14 13:40:00,51.49,51.53,51.49,51.51,13715.0,39.7617,39.7926,39.7617,39.7771,13715.0
2019-05-14 13:45:00,51.52,51.54,51.51,51.53,12412.0,39.7848,39.8003,39.7771,39.7926,12412.0
2019-05-14 13:50:00,51.54,51.58,51.53,51.55,19345.0,39.8003,39.8312,39.7926,39.808,19345.0
2019-05-14 13:55:00,51.56,51.57,51.53,51.54,18368.0,39.8157,39.8235,39.7926,39.8003,18368.0
2019-05-14 14:00:00,51.53,51.53,51.49,51.49,21265.0,39.7926,39.7926,39.7617,39.7617,21265.0
2019-05-14 14:05:00,51.49,51.5,51.44,51.5,30723.0,39.7617,39.7694,39.7231,39.7694,30723.0
2019-05-14 14:10:00,51.49,51.53,51.46,51.52,20836.0,39.7617,39.7926,39.7385,39.7848,20836.0
2019-05-14 14:15:00,51.53,51.6,51.52,51.55,50083.0,39.7926,39.8466,39.7848,39.808,50083.0
2019-05-14 14:20:00,51.56,51.63,51.56,51.6,23707.0,39.8157,39.8698,39.8157,39.8466,23707.0
2019-05-14 14:25:00,51.59,51.6,51.55,51.55,75978.0,39.8389,39.8466,39.808,39.808,75978.0
2019-05-14 14:30:00,51.55,51.55,51.5,51.52,30596.0,39.808,39.808,39.7694,39.7848,30596.0
2019-05-14 14:35:00,51.52,51.55,51.5,51.52,75209.0,39.7848,39.808,39.7694,39.7848,75209.0
2019-05-14 14:40:00,51.52,51.53,51.49,51.49,43212.0,39.7848,39.7926,39.7617,39.7617,43212.0
2019-05-14 14:45:00,51.49,51.49,51.37,51.38,37783.0,39.7617,39.7617,39.669,39.6767,37783.0
2019-05-14 14:50:00,51.38,51.4,51.32,51.33,55394.0,39.6767,39.6922,39.6304,39.6381,55394.0
2019-05-14 14:55:00,51.33,51.38,51.33,51.34,33356.0,39.6381,39.6767,39.6381,39.6458,33356.0
2019-05-14 15:00:00,51.33,51.4,51.3,51.39,35740.0,39.6381,39.6922,39.615,39.6845,35740.0
2019-05-14 15:05:00,51.38,51.42,51.35,51.41,44309.0,39.6767,39.7076,39.6536,39.6999,44309.0
2019-05-14 15:10:00,51.41,51.41,51.32,51.36,42942.0,39.6999,39.6999,39.6304,39.6613,42942.0
2019-05-14 15:15:00,51.36,51.38,51.33,51.38,31664.0,39.6613,39.6767,39.6381,39.6767,31664.0
2019-05-14 15:20:00,51.38,51.41,51.33,51.37,51360.0,39.6767,39.6999,39.6381,39.669,51360.0
2019-05-14 15:25:00,51.36,51.42,51.35,51.36,49264.0,39.6613,39.7076,39.6536,39.6613,49264.0
2019-05-14 15:30:00,51.35,51.35,51.14,51.15,206210.0,39.6536,39.6536,39.4914,39.4991,206210.0
2019-05-14 15:35:00,51.15,51.21,51.11,51.16,138511.0,39.4991,39.5455,39.4682,39.5068,138511.0
2019-05-14 15:40:00,51.16,51.24,51.14,51.14,100385.0,39.5068,39.5686,39.4914,39.4914,100385.0
2019-05-14 15:45:00,51.14,51.18,51.08,51.13,114192.0,39.4914,39.5223,39.4451,39.4837,114192.0
2019-05-14 15:50:00,51.13,51.13,51.02,51.09,190692.0,39.4837,39.4837,39.3987,39.4528,190692.0
2019-05-14 15:55:00,51.09,51.13,51.03,51.06,374031.0,39.4528,39.4837,39.4065,39.4296,374031.0
2019-05-15 09:30:00,50.51,50.68,50.44,50.65,88997.0,39.0049,39.1362,38.9508,39.113,88997.0
2019-05-15 09:35:00,50.65,50.76,50.59,50.72,33120.0,39.113,39.198,39.0667,39.1671,33120.0
2019-05-15 09:40:00,50.72,50.74,50.49,50.55,35295.0,39.1671,39.1825,38.9895,39.0358,35295.0
2019-05-15 09:45:00,50.53,50.71,50.51,50.69,40470.0,39.0203,39.1593,39.0049,39.1439,40470.0
2019-05-15 09:50:00,50.68,50.75,50.59,50.74,65638.0,39.1362,39.1902,39.0667,39.1825,65638.0
2019-05-15 09:55:00,50.75,50.8,50.65,50.66,100371.0,39.1902,39.2288,39.113,39.1207,100371.0
2019-05-15 10:00:00,50.65,50.66,50.41,50.43,103435.0,39.113,39.1207,38.9277,38.9431,103435.0
2019-05-15 10:05:00,50.42,50.45,50.35,50.41,69312.0,38.9354,38.9586,38.8813,38.9277,69312.0
2019-05-15 10:10:00,50.41,50.7,50.35,50.69,111472.0,38.9277,39.1516,38.8813,39.1439,111472.0
2019-05-15 10:15:00,50.7,50.71,50.45,50.51,72347.0,39.1516,39.1593,38.9586,39.0049,72347.0
2019-05-15 10:20:00,50.52,50.6,50.48,50.59,25260.0,39.0126,39.0744,38.9817,39.0667,25260.0
2019-05-15 10:25:00,50.6,50.73,50.58,50.72,28165.0,39.0744,39.1748,39.059,39.1671,28165.0
2019-05-15 10:30:00,50.73,50.79,50.7,50.73,30454.0,39.1748,39.2211,39.1516,39.1748,30454.0
2019-05-15 10:35:00,50.73,50.76,50.64,50.64,22624.0,39.1748,39.198,39.1053,39.1053,22624.0
2019-05-15 10:40:00,50.64,50.73,50.62,50.69,24956.0,39.1053,39.1748,39.0898,39.1439,24956.0
2019-05-15 10:45:00,50.7,50.8,50.69,50.8,22586.0,39.1516,39.2288,39.1439,39.2288,22586.0
2019-05-15 10:50:00,50.8,50.87,50.76,50.85,39796.0,39.2288,39.2829,39.198,39.2675,39796.0
2019-05-15 10:55:00,50.86,50.89,50.75,50.78,35063.0,39.2752,39.2983,39.1902,39.2134,35063.0
2019-05-15 11:00:00,50.79,50.82,50.69,50.71,35331.0,39.2211,39.2443,39.1439,39.1593,35331.0
2019-05-15 11:05:00,50.7,50.76,50.66,50.73,30567.0,39.1516,39.198,39.1207,39.1748,30567.0
2019-05-15 11:10:00,50.73,50.8,50.73,50.78,16205.0,39.1748,39.2288,39.1748,39.2134,16205.0
2019-05-15 11:15:00,50.77,50.8,50.69,50.8,21354.0,39.2057,39.2288,39.1439,39.2288,21354.0
2019-05-15 11:20:00,50.79,50.87,50.77,50.87,21958.0,39.2211,39.2829,39.2057,39.2829,21958.0
2019-05-15 11:25:00,50.87,50.95,50.87,50.92,59773.0,39.2829,39.3447,39.2829,39.3215,59773.0
2019-05-15 11:30:00,50.91,50.93,50.84,50.87,40634.0,39.3138,39.3292,39.2597,39.2829,40634.0
2019-05-15 11:35:00,50.87,50.89,50.8,50.8,36150.0,39.2829,39.2983,39.2288,39.2288,36150.0
2019-05-15 11:40:00,50.81,50.92,50.8,50.9,23519.0,39.2366,39.3215,39.2288,39.3061,23519.0
2019-05-15 11:45:00,50.91,50.94,50.87,50.92,25464.0,39.3138,39.337,39.2829,39.3215,25464.0
2019-05-15 11:50:00,50.93,51.02,50.91,50.98,23949.0,39.3292,39.3987,39.3138,39.3678,23949.0
2019-05-15 11:55:00,50.98,51.07,50.98,51.05,65662.0,39.3678,39.4373,39.3678,39.4219,65662.0
2019-05-15 12:00:00,51.05,51.09,51.04,51.05,17964.0,39.4219,39.4528,39.4142,39.4219,17964.0
2019-05-15 12:05:00,51.05,51.1,51.02,51.04,26772.0,39.4219,39.4605,39.3987,39.4142,26772.0
2019-05-15 12:10:00,51.04,51.04,51.0,51.03,16164.0,39.4142,39.4142,39.3833,39.4065,16164.0
2019-05-15 12:15:00,51.03,51.04,50.95,50.95,23060.0,39.4065,39.4142,39.3447,39.3447,23060.0
2019-05-15 12:20:00,50.94,50.97,50.91,50.91,12360.0,39.337,39.3601,39.3138,39.3138,12360.0
2019-05-15 12:25:00,50.91,50.93,50.88,50.92,12973.0,39.3138,39.3292,39.2906,39.3215,12973.0
2019-05-15 12:30:00,50.93,51.0,50.92,50.97,37428.0,39.3292,39.3833,39.3215,39.3601,37428.0
2019-05-15 12:35:00,50.98,50.98,50.93,50.96,16940.0,39.3678,39.3678,39.3292,39.3524,16940.0
2019-05-15 12:40:00,50.96,51.0,50.96,51.0,20297.0,39.3524,39.3833,39.3524,39.3833,20297.0
2019-05-15 12:45:00,51.01,51.02,50.98,51.0,14840.0,39.391,39.3987,39.3678,39.3833,14840.0
2019-05-15 12:50:00,51.0,51.01,50.94,50.95,22955.0,39.3833,39.391,39.337,39.3447,22955.0
2019-05-15 12:55:00,50.95,50.96,50.9,50.96,23549.0,39.3447,39.3524,39.3061,39.3524,23549.0
2019-05-15 13:00:00,50.97,51.02,50.96,51.01,11527.0,39.3601,39.3987,39.3524,39.391,11527.0
2019-05-15 13:05:00,51.02,51.04,50.97,50.98,17652.0,39.3987,39.4142,39.3601,39.3678,17652.0
2019-05-15 13:10:00,50.98,51.02,50.98,50.98,13092.0,39.3678,39.3987,39.3678,39.3678,13092.0
2019-05-15 13:15:00,50.98,50.99,50.92,50.93,13134.0,39.3678,39.3756,39.3215,39.3292,13134.0
2019-05-15 13:20:00,50.93,50.93,50.84,50.85,25798.0,39.3292,39.3292,39.2597,39.2675,25798.0
2019-05-15 13:25:00,50.86,50.88,50.84,50.84,14151.0,39.2752,39.2906,39.2597,39.2597,14151.0
2019-05-15 13:30:00,50.85,50.91,50.83,50.91,17678.0,39.2675,39.3138,39.252,39.3138,17678.0
2019-05-15 13:35:00,50.91,50.92,50.84,50.88,21275.0,39.3138,39.3215,39.2597,39.2906,21275.0
2019-05-15 13:40:00,50.89,50.89,50.83,50.85,14721.0,39.2983,39.2983,39.252,39.2675,14721.0
2019-05-15 13:45:00,50.85,50.96,50.84,50.95,17304.0,39.2675,39.3524,39.2597,39.3447,17304.0
2019-05-15 13:50:00,50.96,50.96,50.9,50.93,33597.0,39.3524,39.3524,39.3061,39.3292,33597.0
2019-05-15 13:55:00,50.92,50.98,50.92,50.97,20628.0,39.3215,39.3678,39.3215,39.3601,20628.0
2019-05-15 14:00:00,50.96,51.0,50.93,50.94,19618.0,39.3524,39.3833,39.3292,39.337,19618.0
2019-05-15 14:05:00,50.95,50.98,50.94,50.95,16269.0,39.3447,39.3678,39.337,39.3447,16269.0
2019-05-15 14:10:00,50.95,50.98,50.93,50.94,22306.0,39.3447,39.3678,39.3292,39.337,22306.0
2019-05-15 14:15:00,50.94,50.94,50.86,50.87,30501.0,39.337,39.337,39.2752,39.2829,30501.0
2019-05-15 14:20:00,50.88,50.9,50.87,50.89,39732.0,39.2906,39.3061,39.2829,39.2983,39732.0
2019-05-15 14:25:00,50.9,50.93,50.86,50.91,42111.0,39.3061,39.3292,39.2752,39.3138,42111.0
2019-05-15 14:30:00,50.92,50.93,50.88,50.93,34620.0,39.3215,39.3292,39.2906,39.3292,34620.0
2019-05-15 14:35:00,50.92,50.93,50.88,50.9,24096.0,39.3215,39.3292,39.2906,39.3061,24096.0
2019-05-15 14:40:00,50.89,50.92,50.88,50.91,32341.0,39.2983,39.3215,39.2906,39.3138,32341.0
2019-05-15 14:45:00,50.91,50.94,50.9,50.94,24934.0,39.3138,39.337,39.3061,39.337,24934.0
2019-05-15 14:50:00,50.94,50.94,50.82,50.83,23367.0,39.337,39.337,39.2443,39.252,23367.0
2019-05-15 14:55:00,50.83,50.84,50.81,50.83,27640.0,39.252,39.2597,39.2366,39.252,27640.0
2019-05-15 15:00:00,50.82,50.85,50.8,50.84,31574.0,39.2443,39.2675,39.2288,39.2597,31574.0
2019-05-15 15:05:00,50.83,50.87,50.82,50.84,21204.0,39.252,39.2829,39.2443,39.2597,21204.0
2019-05-15 15:10:00,50.84,50.88,50.81,50.84,30773.0,39.2597,39.2906,39.2366,39.2597,30773.0
2019-05-15 15:15:00,50.85,50.89,50.85,50.88,22651.0,39.2675,39.2983,39.2675,39.2906,22651.0
2019-05-15 15:20:00,50.88,50.92,50.88,50.89,29861.0,39.2906,39.3215,39.2906,39.2983,29861.0
2019-05-15 15:25:00,50.88,50.92,50.87,50.9,33836.0,39.2906,39.3215,39.2829,39.3061,33836.0
2019-05-15 15:30:00,50.89,50.95,50.89,50.95,112137.0,39.2983,39.3447,39.2983,39.3447,112137.0
2019-05-15 15:35:00,50.94,50.97,50.89,50.92,48030.0,39.337,39.3601,39.2983,39.3215,48030.0
2019-05-15 15:40:00,50.92,50.94,50.86,50.86,61209.0,39.3215,39.337,39.2752,39.2752,61209.0
2019-05-15 15:45:00,50.85,50.87,50.8,50.82,61333.0,39.2675,39.2829,39.2288,39.2443,61333.0
2019-05-15 15:50:00,50.82,50.84,50.81,50.84,78363.0,39.2443,39.2597,39.2366,39.2597,78363.0
2019-05-15 15:55:00,50.85,50.86,50.77,50.81,283206.0,39.2675,39.2752,39.2057,39.2366,283206.0
2019-05-16 09:30:00,51.07,51.33,51.02,51.23,83025.0,39.4373,39.6381,39.3987,39.5609,83025.0
2019-05-16 09:35:00,51.24,51.26,51.11,51.2,22652.0,39.5686,39.5841,39.4682,39.5377,22652.0
2019-05-16 09:40:00,51.2,51.4,51.2,51.38,57893.0,39.5377,39.6922,39.5377,39.6767,57893.0
2019-05-16 09:45:00,51.38,51.61,51.38,51.58,82680.0,39.6767,39.8543,39.6767,39.8312,82680.0
2019-05-16 09:50:00,51.58,51.62,51.53,51.55,67863.0,39.8312,39.8621,39.7926,39.808,67863.0
2019-05-16 09:55:00,51.55,51.72,51.54,51.72,98296.0,39.808,39.9393,39.8003,39.9393,98296.0
2019-05-16 10:00:00,51.72,51.8,51.72,51.76,167901.0,39.9393,40.0011,39.9393,39.9702,167901.0
2019-05-16 10:05:00,51.77,51.81,51.64,51.68,87629.0,39.9779,40.0088,39.8775,39.9084,87629.0
2019-05-16 10:10:00,51.69,51.7,51.54,51.55,25817.0,39.9161,39.9238,39.8003,39.808,25817.0
2019-05-16 10:15:00,51.54,51.6,51.54,51.58,22175.0,39.8003,39.8466,39.8003,39.8312,22175.0
2019-05-16 10:20:00,51.58,51.59,51.51,51.52,57614.0,39.8312,39.8389,39.7771,39.7848,57614.0
2019-05-16 10:25:00,51.51,51.58,51.45,51.58,63072.0,39.7771,39.8312,39.7308,39.8312,63072.0
2019-05-16 10:30:00,51.58,51.58,51.38,51.39,47791.0,39.8312,39.8312,39.6767,39.6845,47791.0
2019-05-16 10:35:00,51.39,51.46,51.34,51.44,63052.0,39.6845,39.7385,39.6458,39.7231,63052.0
2019-05-16 10:40:00,51.45,51.48,51.43,51.43,36413.0,39.7308,39.754,39.7153,39.7153,36413.0
2019-05-16 10:45:00,51.43,51.48,51.39,51.47,33731.0,39.7153,39.754,39.6845,39.7462,33731.0
2019-05-16 10:50:00,51.47,51.53,51.46,51.53,25060.0,39.7462,39.7926,39.7385,39.7926,25060.0
2019-05-16 10:55:00,51.53,51.58,51.5,51.54,22802.0,39.7926,39.8312,39.7694,39.8003,22802.0
2019-05-16 11:00:00,51.53,51.6,51.53,51.53,45600.0,39.7926,39.8466,39.7926,39.7926,45600.0
2019-05-16 11:05:00,51.54,51.56,51.51,51.52,24254.0,39.8003,39.8157,39.7771,39.7848,24254.0
2019-05-16 11:10:00,51.52,51.61,51.5,51.61,31166.0,39.7848,39.8543,39.7694,39.8543,31166.0
2019-05-16 11:15:00,51.62,51.67,51.61,51.66,27922.0,39.8621,39.9007,39.8543,39.893,27922.0
2019-05-16 11:20:00,51.66,51.73,51.6,51.61,26467.0,39.893,39.947,39.8466,39.8543,26467.0
2019-05-16 11:25:00,51.62,51.69,51.62,51.69,18600.0,39.8621,39.9161,39.8621,39.9161,18600.0
2019-05-16 11:30:00,51.69,51.77,51.67,51.74,21492.0,39.9161,39.9779,39.9007,39.9547,21492.0
2019-05-16 11:35:00,51.75,51.77,51.7,51.7,15076.0,39.9625,39.9779,39.9238,39.9238,15076.0
2019-05-16 11:40:00,51.7,51.72,51.68,51.71,24113.0,39.9238,39.9393,39.9084,39.9316,24113.0
2019-05-16 11:45:00,51.7,51.71,51.62,51.64,22748.0,39.9238,39.9316,39.8621,39.8775,22748.0
2019-05-16 11:50:00,51.63,51.68,51.62,51.63,24980.0,39.8698,39.9084,39.8621,39.8698,24980.0
2019-05-16 11:55:00,51.63,51.69,51.63,51.68,16850.0,39.8698,39.9161,39.8698,39.9084,16850.0
2019-05-16 12:00:00,51.68,51.68,51.63,51.64,20492.0,39.9084,39.9084,39.8698,39.8775,20492.0
2019-05-16 12:05:00,51.64,51.66,51.61,51.66,17665.0,39.8775,39.893,39.8543,39.893,17665.0
2019-05-16 12:10:00,51.66,51.71,51.65,51.7,19180.0,39.893,39.9316,39.8852,39.9238,19180.0
2019-05-16 12:15:00,51.71,51.75,51.69,51.73,21577.0,39.9316,39.9625,39.9161,39.947,21577.0
2019-05-16 12:20:00,51.73,51.76,51.71,51.74,16134.0,39.947,39.9702,39.9316,39.9547,16134.0
2019-05-16 12:25:00,51.73,51.75,51.7,51.72,15796.0,39.947,39.9625,39.9238,39.9393,15796.0
2019-05-16 12:30:00,51.72,51.73,51.65,51.69,25832.0,39.9393,39.947,39.8852,39.9161,25832.0
2019-05-16 12:35:00,51.68,51.69,51.65,51.66,13584.0,39.9084,39.9161,39.8852,39.893,13584.0
2019-05-16 12:40:00,51.66,51.66,51.59,51.59,16101.0,39.893,39.893,39.8389,39.8389,16101.0
2019-05-16 12:45:00,51.59,51.61,51.57,51.58,16692.0,39.8389,39.8543,39.8235,39.8312,16692.0
2019-05-16 12:50:00,51.57,51.63,51.57,51.63,14842.0,39.8235,39.8698,39.8235,39.8698,14842.0
2019-05-16 12:55:00,51.63,51.69,51.63,51.68,33111.0,39.8698,39.9161,39.8698,39.9084,33111.0
2019-05-16 13:00:00,51.68,51.7,51.59,51.59,29092.0,39.9084,39.9238,39.8389,39.8389,29092.0
2019-05-16 13:05:00,51.59,51.64,51.59,51.62,29922.0,39.8389,39.8775,39.8389,39.8621,29922.0
2019-05-16 13:10:00,51.63,51.66,51.62,51.64,12662.0,39.8698,39.893,39.8621,39.8775,12662.0
2019-05-16 13:15:00,51.63,51.65,51.62,51.64,20026.0,39.8698,39.8852,39.8621,39.8775,20026.0
2019-05-16 13:20:00,51.65,51.69,51.63,51.65,19469.0,39.8852,39.9161,39.8698,39.8852,19469.0
2019-05-16 13:25:00,51.65,51.68,51.64,51.64,16351.0,39.8852,39.9084,39.8775,39.8775,16351.0
2019-05-16 13:30:00,51.64,51.65,51.59,51.59,31204.0,39.8775,39.8852,39.8389,39.8389,31204.0
2019-05-16 13:35:00,51.6,51.62,51.56,51.57,24248.0,39.8466,39.8621,39.8157,39.8235,24248.0
2019-05-16 13:40:00,51.56,51.57,51.52,51.52,49849.0,39.8157,39.8235,39.7848,39.7848,49849.0
2019-05-16 13:45:00,51.53,51.55,51.5,51.51,32920.0,39.7926,39.808,39.7694,39.7771,32920.0
2019-05-16 13:50:00,51.51,51.53,51.49,51.51,23414.0,39.7771,39.7926,39.7617,39.7771,23414.0
2019-05-16 13:55:00,51.5,51.55,51.49,51.51,54079.0,39.7694,39.808,39.7617,39.7771,54079.0
2019-05-16 14:00:00,51.5,51.54,51.49,51.51,30018.0,39.7694,39.8003,39.7617,39.7771,30018.0
2019-05-16 14:05:00,51.51,51.55,51.5,51.51,24277.0,39.7771,39.808,39.7694,39.7771,24277.0
2019-05-16 14:10:00,51.5,51.54,51.48,51.53,20483.0,39.7694,39.8003,39.754,39.7926,20483.0
2019-05-16 14:15:00,51.53,51.55,51.52,51.54,25895.0,39.7926,39.808,39.7848,39.8003,25895.0
2019-05-16 14:20:00,51.54,51.59,51.52,51.59,23750.0,39.8003,39.8389,39.7848,39.8389,23750.0
2019-05-16 14:25:00,51.59,51.62,51.56,51.59,26455.0,39.8389,39.8621,39.8157,39.8389,26455.0
2019-05-16 14:30:00,51.6,51.61,51.57,51.58,14870.0,39.8466,39.8543,39.8235,39.8312,14870.0
2019-05-16 14:35:00,51.59,51.61,51.55,51.61,17528.0,39.8389,39.8543,39.808,39.8543,17528.0
2019-05-16 14:40:00,51.6,51.6,51.54,51.56,23169.0,39.8466,39.8466,39.8003,39.8157,23169.0
2019-05-16 14:45:00,51.56,51.59,51.52,51.52,13662.0,39.8157,39.8389,39.7848,39.7848,13662.0
2019-05-16 14:50:00,51.53,51.55,51.45,51.47,24667.0,39.7926,39.808,39.7308,39.7462,24667.0
2019-05-16 14:55:00,51.47,51.55,51.46,51.55,33391.0,39.7462,39.808,39.7385,39.808,33391.0
2019-05-16 15:00:00,51.54,51.55,51.5,51.53,40040.0,39.8003,39.808,39.7694,39.7926,40040.0
2019-05-16 15:05:00,51.53,51.55,51.47,51.5,99968.0,39.7926,39.808,39.7462,39.7694,99968.0
2019-05-16 15:10:00,51.49,51.54,51.49,51.5,41296.0,39.7617,39.8003,39.7617,39.7694,41296.0
2019-05-16 15:15:00,51.51,51.51,51.44,51.47,31970.0,39.7771,39.7771,39.7231,39.7462,31970.0
2019-05-16 15:20:00,51.47,51.52,51.45,51.51,52300.0,39.7462,39.7848,39.7308,39.7771,52300.0
2019-05-16 15:25:00,51.51,51.53,51.47,51.53,25759.0,39.7771,39.7926,39.7462,39.7926,25759.0
2019-05-16 15:30:00,51.53,51.53,51.48,51.51,73064.0,39.7926,39.7926,39.754,39.7771,73064.0
2019-05-16 15:35:00,51.52,51.53,51.47,51.47,91485.0,39.7848,39.7926,39.7462,39.7462,91485.0
2019-05-16 15:40:00,51.48,51.51,51.43,51.44,143570.0,39.754,39.7771,39.7153,39.7231,143570.0
2019-05-16 15:45:00,51.44,51.48,51.42,51.45,77111.0,39.7231,39.754,39.7076,39.7308,77111.0
2019-05-16 15:50:00,51.45,51.49,51.41,51.48,100331.0,39.7308,39.7617,39.6999,39.754,100331.0
2019-05-16 15:55:00,51.48,51.59,51.47,51.51,375698.0,39.754,39.8389,39.7462,39.7771,375698.0
2019-05-17 09:30:00,51.1,51.32,51.1,51.23,251439.0,39.4605,39.6304,39.4605,39.5609,251439.0
2019-05-17 09:35:00,51.21,51.34,51.19,51.27,30879.0,39.5455,39.6458,39.53,39.5918,30879.0
2019-05-17 09:40:00,51.28,51.39,51.27,51.32,35183.0,39.5995,39.6845,39.5918,39.6304,35183.0
2019-05-17 09:45:00,51.33,51.37,51.29,51.34,28019.0,39.6381,39.669,39.6072,39.6458,28019.0
2019-05-17 09:50:00,51.33,51.33,51.19,51.22,41616.0,39.6381,39.6381,39.53,39.5532,41616.0
2019-05-17 09:55:00,51.22,51.29,51.16,51.26,19814.0,39.5532,39.6072,39.5068,39.5841,19814.0
2019-05-17 10:00:00,51.25,51.43,51.25,51.39,32120.0,39.5763,39.7153,39.5763,39.6845,32120.0
2019-05-17 10:05:00,51.37,51.46,51.35,51.45,18299.0,39.669,39.7385,39.6536,39.7308,18299.0
2019-05-17 10:10:00,51.45,51.47,51.37,51.41,26289.0,39.7308,39.7462,39.669,39.6999,26289.0
2019-05-17 10:15:00,51.41,51.54,51.4,51.53,28329.0,39.6999,39.8003,39.6922,39.7926,28329.0
2019-05-17 10:20:00,51.52,51.63,51.51,51.62,104123.0,39.7848,39.8698,39.7771,39.8621,104123.0
2019-05-17 10:25:00,51.62,51.69,51.6,51.67,39727.0,39.8621,39.9161,39.8466,39.9007,39727.0
2019-05-17 10:30:00,51.68,51.76,51.66,51.74,40241.0,39.9084,39.9702,39.893,39.9547,40241.0
2019-05-17 10:35:00,51.74,51.75,51.63,51.66,21887.0,39.9547,39.9625,39.8698,39.893,21887.0
2019-05-17 10:40:00,51.66,51.7,51.62,51.66,39204.0,39.893,39.9238,39.8621,39.893,39204.0
2019-05-17 10:45:00,51.66,51.74,51.66,51.74,19387.0,39.893,39.9547,39.893,39.9547,19387.0
2019-05-17 10:50:00,51.75,51.82,51.74,51.8,47789.0,39.9625,40.0165,39.9547,40.0011,47789.0
2019-05-17 10:55:00,51.8,51.88,51.79,51.8,24160.0,40.0011,40.0628,39.9933,40.0011,24160.0
2019-05-17 11:00:00,51.79,51.86,51.78,51.79,21264.0,39.9933,40.0474,39.9856,39.9933,21264.0
2019-05-17 11:05:00,51.8,51.89,51.79,51.84,12608.0,40.0011,40.0706,39.9933,40.032,12608.0
2019-05-17 11:10:00,51.86,51.91,51.83,51.84,17749.0,40.0474,40.086,40.0242,40.032,17749.0
2019-05-17 11:15:00,51.84,51.88,51.74,51.75,24500.0,40.032,40.0628,39.9547,39.9625,24500.0
2019-05-17 11:20:00,51.75,51.81,51.73,51.79,23873.0,39.9625,40.0088,39.947,39.9933,23873.0
2019-05-17 11:25:00,51.8,51.81,51.76,51.76,15468.0,40.0011,40.0088,39.9702,39.9702,15468.0
2019-05-17 11:30:00,51.77,51.78,51.73,51.78,23068.0,39.9779,39.9856,39.947,39.9856,23068.0
2019-05-17 11:35:00,51.78,51.78,51.72,51.73,15874.0,39.9856,39.9856,39.9393,39.947,15874.0
2019-05-17 11:40:00,51.72,51.76,51.65,51.76,60705.0,39.9393,39.9702,39.8852,39.9702,60705.0
2019-05-17 11:45:00,51.77,51.77,51.7,51.73,25764.0,39.9779,39.9779,39.9238,39.947,25764.0
2019-05-17 11:50:00,51.73,51.8,51.69,51.76,66316.0,39.947,40.0011,39.9161,39.9702,66316.0
2019-05-17 11:55:00,51.76,51.78,51.74,51.77,43881.0,39.9702,39.9856,39.9547,39.9779,43881.0
2019-05-17 12:00:00,51.77,51.79,51.71,51.71,16170.0,39.9779,39.9933,39.9316,39.9316,16170.0
2019-05-17 12:05:00,51.7,51.74,51.66,51.72,28974.0,39.9238,39.9547,39.893,39.9393,28974.0
2019-05-17 12:10:00,51.72,51.75,51.7,51.7,23117.0,39.9393,39.9625,39.9238,39.9238,23117.0
2019-05-17 12:15:00,51.7,51.75,51.69,51.73,28187.0,39.9238,39.9625,39.9161,39.947,28187.0
2019-05-17 12:20:00,51.75,51.75,51.7,51.72,14974.0,39.9625,39.9625,39.9238,39.9393,14974.0
2019-05-17 12:25:00,51.71,51.74,51.69,51.7,115778.0,39.9316,39.9547,39.9161,39.9238,115778.0
2019-05-17 12:30:00,51.71,51.72,51.66,51.69,23542.0,39.9316,39.9393,39.893,39.9161,23542.0
2019-05-17 12:35:00,51.69,51.74,51.66,51.72,24219.0,39.9161,39.9547,39.893,39.9393,24219.0
2019-05-17 12:40:00,51.72,51.84,51.71,51.84,32340.0,39.9393,40.032,39.9316,40.032,32340.0
2019-05-17 12:45:00,51.84,51.88,51.83,51.87,61951.0,40.032,40.0628,40.0242,40.0551,61951.0
2019-05-17 12:50:00,51.88,51.89,51.84,51.87,26841.0,40.0628,40.0706,40.032,40.0551,26841.0
2019-05-17 12:55:00,51.86,51.89,51.84,51.85,38478.0,40.0474,40.0706,40.032,40.0397,38478.0
2019-05-17 13:00:00,51.86,51.89,51.84,51.85,24332.0,40.0474,40.0706,40.032,40.0397,24332.0
2019-05-17 13:05:00,51.86,51.9,51.84,51.89,24591.0,40.0474,40.0783,40.032,40.0706,24591.0
2019-05-17 13:10:00,51.89,51.93,51.88,51.9,17908.0,40.0706,40.1015,40.0628,40.0783,17908.0
2019-05-17 13:15:00,51.89,51.93,51.87,51.87,11829.0,40.0706,40.1015,40.0551,40.0551,11829.0
2019-05-17 13:20:00,51.87,51.89,51.84,51.85,15414.0,40.0551,40.0706,40.032,40.0397,15414.0
2019-05-17 13:25:00,51.85,51.87,51.84,51.85,36381.0,40.0397,40.0551,40.032,40.0397,36381.0
2019-05-17 13:30:00,51.86,51.92,51.84,51.91,45458.0,40.0474,40.0937,40.032,40.086,45458.0
2019-05-17 13:35:00,51.91,51.92,51.88,51.91,17206.0,40.086,40.0937,40.0628,40.086,17206.0
2019-05-17 13:40:00,51.92,51.93,51.83,51.87,43659.0,40.0937,40.1015,40.0242,40.0551,43659.0
2019-05-17 13:45:00,51.88,51.91,51.84,51.87,35828.0,40.0628,40.086,40.032,40.0551,35828.0
2019-05-17 13:50:00,51.88,51.88,51.86,51.87,13244.0,40.0628,40.0628,40.0474,40.0551,13244.0
2019-05-17 13:55:00,51.86,51.89,51.84,51.85,41875.0,40.0474,40.0706,40.032,40.0397,41875.0
2019-05-17 14:00:00,51.85,51.88,51.84,51.87,53837.0,40.0397,40.0628,40.032,40.0551,53837.0
2019-05-17 14:05:00,51.87,51.9,51.84,51.9,24977.0,40.0551,40.0783,40.032,40.0783,24977.0
2019-05-17 14:10:00,51.89,51.89,51.84,51.86,29229.0,40.0706,40.0706,40.032,40.0474,29229.0
2019-05-17 14:15:00,51.86,51.9,51.85,51.88,29158.0,40.0474,40.0783,40.0397,40.0628,29158.0
2019-05-17 14:20:00,51.88,51.9,51.87,51.88,22799.0,40.0628,40.0783,40.0551,40.0628,22799.0
2019-05-17 14:25:00,51.88,51.88,51.84,51.86,42029.0,40.0628,40.0628,40.032,40.0474,42029.0
2019-05-17 14:30:00,51.86,51.88,51.85,51.87,62304.0,40.0474,40.0628,40.0397,40.0551,62304.0
2019-05-17 14:35:00,51.87,51.91,51.83,51.84,40983.0,40.0551,40.086,40.0242,40.032,40983.0
2019-05-17 14:40:00,51.83,51.85,51.78,51.84,30337.0,40.0242,40.0397,39.9856,40.032,30337.0
2019-05-17 14:45:00,51.83,51.86,51.82,51.86,26922.0,40.0242,40.0474,40.0165,40.0474,26922.0
2019-05-17 14:50:00,51.85,51.88,51.83,51.84,37063.0,40.0397,40.0628,40.0242,40.032,37063.0
2019-05-17 14:55:00,51.83,51.92,51.83,51.9,35902.0,40.0242,40.0937,40.0242,40.0783,35902.0
2019-05-17 15:00:00,51.9,51.91,51.78,51.79,137735.0,40.0783,40.086,39.9856,39.9933,137735.0
2019-05-17 15:05:00,51.77,51.79,51.71,51.71,149334.0,39.9779,39.9933,39.9316,39.9316,149334.0
2019-05-17 15:10:00,51.69,51.76,51.64,51.74,73416.0,39.9161,39.9702,39.8775,39.9547,73416.0
2019-05-17 15:15:00,51.73,51.75,51.64,51.66,70628.0,39.947,39.9625,39.8775,39.893,70628.0
2019-05-17 15:20:00,51.65,51.7,51.62,51.67,40393.0,39.8852,39.9238,39.8621,39.9007,40393.0
2019-05-17 15:25:00,51.67,51.67,51.6,51.65,38098.0,39.9007,39.9007,39.8466,39.8852,38098.0
2019-05-17 15:30:00,51.65,51.68,51.55,51.56,351837.0,39.8852,39.9084,39.808,39.8157,351837.0
2019-05-17 15:35:00,51.56,51.61,51.5,51.5,73244.0,39.8157,39.8543,39.7694,39.7694,73244.0
2019-05-17 15:40:00,51.5,51.62,51.42,51.56,110724.0,39.7694,39.8621,39.7076,39.8157,110724.0
2019-05-17 15:45:00,51.56,51.59,51.47,51.55,137157.0,39.8157,39.8389,39.7462,39.808,137157.0
2019-05-17 15:50:00,51.55,51.59,51.49,51.53,144941.0,39.808,39.8389,39.7617,39.7926,144941.0
2019-05-17 15:55:00,51.53,51.62,51.52,51.54,326620.0,39.7926,39.8621,39.7848,39.8003,326620.0
2019-05-20 09:30:00,51.49,51.67,51.21,51.65,59637.0,39.7617,39.9007,39.5455,39.8852,59637.0
2019-05-20 09:35:00,51.67,51.78,51.56,51.76,38591.0,39.9007,39.9856,39.8157,39.9702,38591.0
2019-05-20 09:40:00,51.75,51.88,51.74,51.85,41092.0,39.9625,40.0628,39.9547,40.0397,41092.0
2019-05-20 09:45:00,51.85,51.9,51.76,51.78,49889.0,40.0397,40.0783,39.9702,39.9856,49889.0
2019-05-20 09:50:00,51.78,51.84,51.71,51.81,97402.0,39.9856,40.032,39.9316,40.0088,97402.0
2019-05-20 09:55:00,51.81,51.94,51.81,51.88,35773.0,40.0088,40.1092,40.0088,40.0628,35773.0
2019-05-20 10:00:00,51.9,51.98,51.85,51.95,79763.0,40.0783,40.1401,40.0397,40.1169,79763.0
2019-05-20 10:05:00,51.94,52.04,51.93,51.98,53172.0,40.1092,40.1864,40.1015,40.1401,53172.0
2019-05-20 10:10:00,51.98,52.08,51.96,52.02,49696.0,40.1401,40.2173,40.1246,40.171,49696.0
2019-05-20 10:15:00,52.02,52.04,51.93,51.97,47535.0,40.171,40.1864,40.1015,40.1323,47535.0
2019-05-20 10:20:00,51.96,52.03,51.95,51.99,55705.0,40.1246,40.1787,40.1169,40.1478,55705.0
2019-05-20 10:25:00,51.98,52.06,51.97,52.0,36990.0,40.1401,40.2018,40.1323,40.1555,36990.0
2019-05-20 10:30:00,52.0,52.07,51.96,52.07,48852.0,40.1555,40.2096,40.1246,40.2096,48852.0
2019-05-20 10:35:00,52.07,52.09,51.98,51.99,22934.0,40.2096,40.225,40.1401,40.1478,22934.0
2019-05-20 10:40:00,51.99,52.05,51.97,52.0,122820.0,40.1478,40.1941,40.1323,40.1555,122820.0
2019-05-20 10:45:00,52.01,52.02,51.95,51.95,28734.0,40.1632,40.171,40.1169,40.1169,28734.0
2019-05-20 10:50:00,51.96,52.03,51.95,52.0,64070.0,40.1246,40.1787,40.1169,40.1555,64070.0
2019-05-20 10:55:00,52.0,52.04,52.0,52.01,27182.0,40.1555,40.1864,40.1555,40.1632,27182.0
2019-05-20 11:00:00,52.01,52.04,51.86,51.87,52756.0,40.1632,40.1864,40.0474,40.0551,52756.0
2019-05-20 11:05:00,51.87,51.9,51.84,51.87,107940.0,40.0551,40.0783,40.032,40.0551,107940.0
2019-05-20 11:10:00,51.87,51.93,51.85,51.88,27088.0,40.0551,40.1015,40.0397,40.0628,27088.0
2019-05-20 11:15:00,51.88,51.93,51.84,51.89,70198.0,40.0628,40.1015,40.032,40.0706,70198.0
2019-05-20 11:20:00,51.88,51.92,51.85,51.91,22192.0,40.0628,40.0937,40.0397,40.086,22192.0
2019-05-20 11:25:00,51.89,51.91,51.86,51.89,26489.0,40.0706,40.086,40.0474,40.0706,26489.0
2019-05-20 11:30:00,51.9,51.96,51.87,51.87,55524.0,40.0783,40.1246,40.0551,40.0551,55524.0
2019-05-20 11:35:00,51.87,51.87,51.79,51.81,31713.0,40.0551,40.0551,39.9933,40.0088,31713.0
2019-05-20 11:40:00,51.82,51.85,51.79,51.82,16121.0,40.0165,40.0397,39.9933,40.0165,16121.0
2019-05-20 11:45:00,51.82,51.88,51.82,51.86,18559.0,40.0165,40.0628,40.0165,40.0474,18559.0
2019-05-20 11:50:00,51.87,51.87,51.8,51.82,14926.0,40.0551,40.0551,40.0011,40.0165,14926.0
2019-05-20 11:55:00,51.81,51.84,51.79,51.82,14851.0,40.0088,40.032,39.9933,40.0165,14851.0
2019-05-20 12:00:00,51.83,51.85,51.79,51.81,12730.0,40.0242,40.0397,39.9933,40.0088,12730.0
2019-05-20 12:05:00,51.81,51.87,51.8,51.85,13823.0,40.0088,40.0551,40.0011,40.0397,13823.0
2019-05-20 12:10:00,51.86,51.89,51.84,51.85,13826.0,40.0474,40.0706,40.032,40.0397,13826.0
2019-05-20 12:15:00,51.85,51.9,51.85,51.88,13975.0,40.0397,40.0783,40.0397,40.0628,13975.0
2019-05-20 12:20:00,51.88,51.9,51.86,51.88,32056.0,40.0628,40.0783,40.0474,40.0628,32056.0
2019-05-20 12:25:00,51.88,51.9,51.81,51.82,15225.0,40.0628,40.0783,40.0088,40.0165,15225.0
2019-05-20 12:30:00,51.83,51.84,51.77,51.78,27068.0,40.0242,40.032,39.9779,39.9856,27068.0
2019-05-20 12:35:00,51.79,51.88,51.79,51.86,15009.0,39.9933,40.0628,39.9933,40.0474,15009.0
2019-05-20 12:40:00,51.85,51.88,51.82,51.86,18216.0,40.0397,40.0628,40.0165,40.0474,18216.0
2019-05-20 12:45:00,51.86,51.88,51.83,51.85,15641.0,40.0474,40.0628,40.0242,40.0397,15641.0
2019-05-20 12:50:00,51.85,51.89,51.85,51.86,12504.0,40.0397,40.0706,40.0397,40.0474,12504.0
2019-05-20 12:55:00,51.85,51.86,51.79,51.82,18554.0,40.0397,40.0474,39.9933,40.0165,18554.0
2019-05-20 13:00:00,51.81,51.86,51.78,51.79,21855.0,40.0088,40.0474,39.9856,39.9933,21855.0
2019-05-20 13:05:00,51.8,51.81,51.78,51.79,11254.0,40.0011,40.0088,39.9856,39.9933,11254.0
2019-05-20 13:10:00,51.8,51.81,51.77,51.79,8132.0,40.0011,40.0088,39.9779,39.9933,8132.0
2019-05-20 13:15:00,51.79,51.8,51.77,51.77,13588.0,39.9933,40.0011,39.9779,39.9779,13588.0
2019-05-20 13:20:00,51.78,51.8,51.74,51.76,12608.0,39.9856,40.0011,39.9547,39.9702,12608.0
2019-05-20 13:25:00,51.76,51.78,51.73,51.77,10819.0,39.9702,39.9856,39.947,39.9779,10819.0
2019-05-20 13:30:00,51.76,51.78,51.75,51.76,16771.0,39.9702,39.9856,39.9625,39.9702,16771.0
2019-05-20 13:35:00,51.76,51.79,51.75,51.76,17164.0,39.9702,39.9933,39.9625,39.9702,17164.0
2019-05-20 13:40:00,51.77,51.78,51.75,51.76,6967.0,39.9779,39.9856,39.9625,39.9702,6967.0
2019-05-20 13:45:00,51.76,51.79,51.74,51.77,18705.0,39.9702,39.9933,39.9547,39.9779,18705.0
2019-05-20 13:50:00,51.77,51.78,51.74,51.75,11920.0,39.9779,39.9856,39.9547,39.9625,11920.0
2019-05-20 13:55:00,51.76,51.8,51.75,51.79,25806.0,39.9702,40.0011,39.9625,39.9933,25806.0
2019-05-20 14:00:00,51.8,51.82,51.75,51.78,19769.0,40.0011,40.0165,39.9625,39.9856,19769.0
2019-05-20 14:05:00,51.77,51.8,51.76,51.77,17051.0,39.9779,40.0011,39.9702,39.9779,17051.0
2019-05-20 14:10:00,51.77,51.81,51.75,51.75,22397.0,39.9779,40.0088,39.9625,39.9625,22397.0
2019-05-20 14:15:00,51.76,51.79,51.73,51.78,16820.0,39.9702,39.9933,39.947,39.9856,16820.0
2019-05-20 14:20:00,51.78,51.8,51.74,51.75,59821.0,39.9856,40.0011,39.9547,39.9625,59821.0
2019-05-20 14:25:00,51.76,51.79,51.74,51.74,24236.0,39.9702,39.9933,39.9547,39.9547,24236.0
2019-05-20 14:30:00,51.75,51.76,51.71,51.71,30064.0,39.9625,39.9702,39.9316,39.9316,30064.0
2019-05-20 14:35:00,51.72,51.72,51.62,51.66,31874.0,39.9393,39.9393,39.8621,39.893,31874.0
2019-05-20 14:40:00,51.65,51.69,51.64,51.68,25582.0,39.8852,39.9161,39.8775,39.9084,25582.0
2019-05-20 14:45:00,51.67,51.69,51.65,51.66,29168.0,39.9007,39.9161,39.8852,39.893,29168.0
2019-05-20 14:50:00,51.65,51.68,51.62,51.65,27054.0,39.8852,39.9084,39.8621,39.8852,27054.0
2019-05-20 14:55:00,51.65,51.69,51.63,51.68,25186.0,39.8852,39.9161,39.8698,39.9084,25186.0
2019-05-20 15:00:00,51.68,51.69,51.62,51.64,39035.0,39.9084,39.9161,39.8621,39.8775,39035.0
2019-05-20 15:05:00,51.63,51.63,51.57,51.58,47940.0,39.8698,39.8698,39.8235,39.8312,47940.0
2019-05-20 15:10:00,51.57,51.58,51.51,51.55,31753.0,39.8235,39.8312,39.7771,39.808,31753.0
2019-05-20 15:15:00,51.55,51.59,51.53,51.59,27355.0,39.808,39.8389,39.7926,39.8389,27355.0
2019-05-20 15:20:00,51.58,51.61,51.54,51.55,38670.0,39.8312,39.8543,39.8003,39.808,38670.0
2019-05-20 15:25:00,51.55,51.61,51.53,51.61,33168.0,39.808,39.8543,39.7926,39.8543,33168.0
2019-05-20 15:30:00,51.6,51.6,51.55,51.59,99426.0,39.8466,39.8466,39.808,39.8389,99426.0
2019-05-20 15:35:00,51.59,51.69,51.58,51.68,89892.0,39.8389,39.9161,39.8312,39.9084,89892.0
2019-05-20 15:40:00,51.68,51.72,51.66,51.72,51258.0,39.9084,39.9393,39.893,39.9393,51258.0
2019-05-20 15:45:00,51.72,51.74,51.68,51.72,118809.0,39.9393,39.9547,39.9084,39.9393,118809.0
2019-05-20 15:50:00,51.72,51.77,51.7,51.75,184810.0,39.9393,39.9779,39.9238,39.9625,184810.0
2019-05-20 15:55:00,51.75,51.79,51.71,51.72,352936.0,39.9625,39.9933,39.9316,39.9393,352936.0
2019-05-21 09:30:00,51.88,52.13,51.86,52.05,74939.0,40.0628,40.2559,40.0474,40.1941,74939.0
2019-05-21 09:35:00,52.05,52.05,51.93,51.98,25849.0,40.1941,40.1941,40.1015,40.1401,25849.0
2019-05-21 09:40:00,52.0,52.0,51.89,51.91,25925.0,40.1555,40.1555,40.0706,40.086,25925.0
2019-05-21 09:45:00,51.91,51.97,51.88,51.92,17458.0,40.086,40.1323,40.0628,40.0937,17458.0
2019-05-21 09:50:00,51.93,51.93,51.78,51.8,29926.0,40.1015,40.1015,39.9856,40.0011,29926.0
2019-05-21 09:55:00,51.8,51.85,51.77,51.83,15177.0,40.0011,40.0397,39.9779,40.0242,15177.0
2019-05-21 10:00:00,51.82,51.84,51.73,51.77,20594.0,40.0165,40.032,39.947,39.9779,20594.0
2019-05-21 10:05:00,51.76,51.81,51.72,51.77,31709.0,39.9702,40.0088,39.9393,39.9779,31709.0
2019-05-21 10:10:00,51.78,51.83,51.76,51.8,27499.0,39.9856,40.0242,39.9702,40.0011,27499.0
2019-05-21 10:15:00,51.81,51.83,51.78,51.8,29267.0,40.0088,40.0242,39.9856,40.0011,29267.0
2019-05-21 10:20:00,51.81,51.85,51.78,51.8,20471.0,40.0088,40.0397,39.9856,40.0011,20471.0
2019-05-21 10:25:00,51.81,51.83,51.79,51.81,13412.0,40.0088,40.0242,39.9933,40.0088,13412.0
2019-05-21 10:30:00,51.81,51.84,51.76,51.83,23049.0,40.0088,40.032,39.9702,40.0242,23049.0
2019-05-21 10:35:00,51.83,51.85,51.8,51.84,14974.0,40.0242,40.0397,40.0011,40.032,14974.0
2019-05-21 10:40:00,51.84,51.9,51.82,51.87,55960.0,40.032,40.0783,40.0165,40.0551,55960.0
2019-05-21 10:45:00,51.87,51.91,51.86,51.86,25300.0,40.0551,40.086,40.0474,40.0474,25300.0
2019-05-21 10:50:00,51.87,51.92,51.87,51.89,38423.0,40.0551,40.0937,40.0551,40.0706,38423.0
2019-05-21 10:55:00,51.89,51.95,51.87,51.89,36347.0,40.0706,40.1169,40.0551,40.0706,36347.0
2019-05-21 11:00:00,51.89,51.92,51.82,51.84,21129.0,40.0706,40.0937,40.0165,40.032,21129.0
2019-05-21 11:05:00,51.84,51.89,51.82,51.86,23328.0,40.032,40.0706,40.0165,40.0474,23328.0
2019-05-21 11:10:00,51.86,51.88,51.81,51.88,35339.0,40.0474,40.0628,40.0088,40.0628,35339.0
2019-05-21 11:15:00,51.88,51.95,51.88,51.94,23098.0,40.0628,40.1169,40.0628,40.1092,23098.0
2019-05-21 11:20:00,51.93,51.96,51.88,51.92,27374.0,40.1015,40.1246,40.0628,40.0937,27374.0
2019-05-21 11:25:00,51.91,51.91,51.84,51.86,14648.0,40.086,40.086,40.032,40.0474,14648.0
2019-05-21 11:30:00,51.87,51.88,51.83,51.83,16240.0,40.0551,40.0628,40.0242,40.0242,16240.0
2019-05-21 11:35:00,51.83,51.85,51.8,51.81,21675.0,40.0242,40.0397,40.0011,40.0088,21675.0
2019-05-21 11:40:00,51.82,51.82,51.77,51.77,23899.0,40.0165,40.0165,39.9779,39.9779,23899.0
2019-05-21 11:45:00,51.77,51.82,51.76,51.77,22910.0,39.9779,40.0165,39.9702,39.9779,22910.0
2019-05-21 11:50:00,51.77,51.78,51.72,51.77,20425.0,39.9779,39.9856,39.9393,39.9779,20425.0
2019-05-21 11:55:00,51.77,51.79,51.76,51.78,12836.0,39.9779,39.9933,39.9702,39.9856,12836.0
2019-05-21 12:00:00,51.79,51.83,51.78,51.8,32693.0,39.9933,40.0242,39.9856,40.0011,32693.0
2019-05-21 12:05:00,51.8,51.84,51.79,51.84,17108.0,40.0011,40.032,39.9933,40.032,17108.0
2019-05-21 12:10:00,51.84,51.88,51.81,51.87,13416.0,40.032,40.0628,40.0088,40.0551,13416.0
2019-05-21 12:15:00,51.87,51.92,51.87,51.89,14627.0,40.0551,40.0937,40.0551,40.0706,14627.0
2019-05-21 12:20:00,51.89,51.91,51.88,51.9,11549.0,40.0706,40.086,40.0628,40.0783,11549.0
2019-05-21 12:25:00,51.9,51.94,51.88,51.93,16004.0,40.0783,40.1092,40.0628,40.1015,16004.0
2019-05-21 12:30:00,51.94,51.94,51.91,51.91,10407.0,40.1092,40.1092,40.086,40.086,10407.0
2019-05-21 12:35:00,51.92,51.92,51.87,51.87,14753.0,40.0937,40.0937,40.0551,40.0551,14753.0
2019-05-21 12:40:00,51.87,51.93,51.87,51.93,37052.0,40.0551,40.1015,40.0551,40.1015,37052.0
2019-05-21 12:45:00,51.93,51.94,51.88,51.89,23990.0,40.1015,40.1092,40.0628,40.0706,23990.0
2019-05-21 12:50:00,51.9,51.92,51.88,51.9,29063.0,40.0783,40.0937,40.0628,40.0783,29063.0
2019-05-21 12:55:00,51.9,51.93,51.9,51.93,27337.0,40.0783,40.1015,40.0783,40.1015,27337.0
2019-05-21 13:00:00,51.92,51.94,51.91,51.93,26286.0,40.0937,40.1092,40.086,40.1015,26286.0
2019-05-21 13:05:00,51.93,51.94,51.91,51.92,10744.0,40.1015,40.1092,40.086,40.0937,10744.0
2019-05-21 13:10:00,51.93,51.94,51.92,51.94,16294.0,40.1015,40.1092,40.0937,40.1092,16294.0
2019-05-21 13:15:00,51.94,51.94,51.89,51.92,23605.0,40.1092,40.1092,40.0706,40.0937,23605.0
2019-05-21 13:20:00,51.92,51.92,51.9,51.91,18342.0,40.0937,40.0937,40.0783,40.086,18342.0
2019-05-21 13:25:00,51.91,51.94,51.9,51.91,53984.0,40.086,40.1092,40.0783,40.086,53984.0
2019-05-21 13:30:00,51.91,51.93,51.88,51.88,18133.0,40.086,40.1015,40.0628,40.0628,18133.0
2019-05-21 13:35:00,51.89,51.9,51.87,51.88,29129.0,40.0706,40.0783,40.0551,40.0628,29129.0
2019-05-21 13:40:00,51.88,51.9,51.87,51.9,7505.0,40.0628,40.0783,40.0551,40.0783,7505.0
2019-05-21 13:45:00,51.9,51.93,51.89,51.91,12127.0,40.0783,40.1015,40.0706,40.086,12127.0
2019-05-21 13:50:00,51.91,51.91,51.89,51.9,6403.0,40.086,40.086,40.0706,40.0783,6403.0
2019-05-21 13:55:00,51.89,51.9,51.88,51.89,6947.0,40.0706,40.0783,40.0628,40.0706,6947.0
2019-05-21 14:00:00,51.89,51.9,51.87,51.89,15057.0,40.0706,40.0783,40.0551,40.0706,15057.0
2019-05-21 14:05:00,51.89,51.89,51.86,51.87,10173.0,40.0706,40.0706,40.0474,40.0551,10173.0
2019-05-21 14:10:00,51.87,51.87,51.8,51.82,30568.0,40.0551,40.0551,40.0011,40.0165,30568.0
2019-05-21 14:15:00,51.81,51.84,51.81,51.84,17748.0,40.0088,40.032,40.0088,40.032,17748.0
2019-05-21 14:20:00,51.84,51.87,51.82,51.86,21493.0,40.032,40.0551,40.0165,40.0474,21493.0
2019-05-21 14:25:00,51.87,51.89,51.86,51.88,11506.0,40.0551,40.0706,40.0474,40.0628,11506.0
2019-05-21 14:30:00,51.88,51.91,51.88,51.9,17995.0,40.0628,40.086,40.0628,40.0783,17995.0
2019-05-21 14:35:00,51.89,51.91,51.88,51.91,15954.0,40.0706,40.086,40.0628,40.086,15954.0
2019-05-21 14:40:00,51.91,51.91,51.87,51.89,31555.0,40.086,40.086,40.0551,40.0706,31555.0
2019-05-21 14:45:00,51.89,51.92,51.88,51.9,18139.0,40.0706,40.0937,40.0628,40.0783,18139.0
2019-05-21 14:50:00,51.91,51.91,51.89,51.9,14468.0,40.086,40.086,40.0706,40.0783,14468.0
2019-05-21 14:55:00,51.89,51.91,51.87,51.9,25270.0,40.0706,40.086,40.0551,40.0783,25270.0
2019-05-21 15:00:00,51.9,51.9,51.84,51.86,58256.0,40.0783,40.0783,40.032,40.0474,58256.0
2019-05-21 15:05:00,51.86,51.9,51.86,51.89,23738.0,40.0474,40.0783,40.0474,40.0706,23738.0
2019-05-21 15:10:00,51.89,51.94,51.88,51.94,17659.0,40.0706,40.1092,40.0628,40.1092,17659.0
2019-05-21 15:15:00,51.93,51.94,51.88,51.91,22617.0,40.1015,40.1092,40.0628,40.086,22617.0
2019-05-21 15:20:00,51.91,51.92,51.88,51.89,20690.0,40.086,40.0937,40.0628,40.0706,20690.0
2019-05-21 15:25:00,51.9,51.92,51.88,51.89,83502.0,40.0783,40.0937,40.0628,40.0706,83502.0
2019-05-21 15:30:00,51.89,51.93,51.87,51.89,66083.0,40.0706,40.1015,40.0551,40.0706,66083.0
2019-05-21 15:35:00,51.89,51.96,51.89,51.94,31330.0,40.0706,40.1246,40.0706,40.1092,31330.0
2019-05-21 15:40:00,51.94,51.96,51.9,51.91,61217.0,40.1092,40.1246,40.0783,40.086,61217.0
2019-05-21 15:45:00,51.92,51.95,51.9,51.93,50995.0,40.0937,40.1169,40.0783,40.1015,50995.0
2019-05-21 15:50:00,51.92,51.94,51.9,51.91,82567.0,40.0937,40.1092,40.0783,40.086,82567.0
2019-05-21 15:55:00,51.9,51.96,51.87,51.91,273125.0,40.0783,40.1246,40.0551,40.086,273125.0
2019-05-22 09:30:00,51.74,51.79,51.63,51.68,61791.0,39.9547,39.9933,39.8698,39.9084,61791.0
2019-05-22 09:35:00,51.69,51.76,51.57,51.62,23677.0,39.9161,39.9702,39.8235,39.8621,23677.0
2019-05-22 09:40:00,51.63,51.64,51.51,51.52,35198.0,39.8698,39.8775,39.7771,39.7848,35198.0
2019-05-22 09:45:00,51.53,51.58,51.5,51.56,26734.0,39.7926,39.8312,39.7694,39.8157,26734.0
2019-05-22 09:50:00,51.54,51.58,51.48,51.57,37050.0,39.8003,39.8312,39.754,39.8235,37050.0
2019-05-22 09:55:00,51.58,51.63,51.57,51.63,26447.0,39.8312,39.8698,39.8235,39.8698,26447.0
2019-05-22 10:00:00,51.62,51.63,51.55,51.6,45482.0,39.8621,39.8698,39.808,39.8466,45482.0
2019-05-22 10:05:00,51.61,51.65,51.59,51.61,31342.0,39.8543,39.8852,39.8389,39.8543,31342.0
2019-05-22 10:10:00,51.63,51.63,51.52,51.55,34677.0,39.8698,39.8698,39.7848,39.808,34677.0
2019-05-22 10:15:00,51.54,51.7,51.54,51.58,89882.0,39.8003,39.9238,39.8003,39.8312,89882.0
2019-05-22 10:20:00,51.58,51.63,51.53,51.61,45420.0,39.8312,39.8698,39.7926,39.8543,45420.0
2019-05-22 10:25:00,51.62,51.64,51.59,51.63,23724.0,39.8621,39.8775,39.8389,39.8698,23724.0
2019-05-22 10:30:00,51.61,51.66,51.57,51.61,28641.0,39.8543,39.893,39.8235,39.8543,28641.0
2019-05-22 10:35:00,51.61,51.62,51.51,51.57,18507.0,39.8543,39.8621,39.7771,39.8235,18507.0
2019-05-22 10:40:00,51.57,51.6,51.53,51.56,13638.0,39.8235,39.8466,39.7926,39.8157,13638.0
2019-05-22 10:45:00,51.57,51.6,51.56,51.59,14295.0,39.8235,39.8466,39.8157,39.8389,14295.0
2019-05-22 10:50:00,51.6,51.67,51.6,51.65,18936.0,39.8466,39.9007,39.8466,39.8852,18936.0
2019-05-22 10:55:00,51.65,51.67,51.59,51.67,60981.0,39.8852,39.9007,39.8389,39.9007,60981.0
2019-05-22 11:00:00,51.67,51.67,51.56,51.58,28008.0,39.9007,39.9007,39.8157,39.8312,28008.0
2019-05-22 11:05:00,51.58,51.63,51.54,51.58,17279.0,39.8312,39.8698,39.8003,39.8312,17279.0
2019-05-22 11:10:00,51.58,51.69,51.56,51.69,19757.0,39.8312,39.9161,39.8157,39.9161,19757.0
2019-05-22 11:15:00,51.68,51.73,51.68,51.69,26367.0,39.9084,39.947,39.9084,39.9161,26367.0
2019-05-22 11:20:00,51.69,51.74,51.67,51.74,33083.0,39.9161,39.9547,39.9007,39.9547,33083.0
2019-05-22 11:25:00,51.74,51.84,51.74,51.84,68277.0,39.9547,40.032,39.9547,40.032,68277.0
2019-05-22 11:30:00,51.84,51.86,51.75,51.75,24710.0,40.032,40.0474,39.9625,39.9625,24710.0
2019-05-22 11:35:00,51.76,51.78,51.73,51.78,42317.0,39.9702,39.9856,39.947,39.9856,42317.0
2019-05-22 11:40:00,51.77,51.78,51.73,51.76,16261.0,39.9779,39.9856,39.947,39.9702,16261.0
2019-05-22 11:45:00,51.77,51.79,51.73,51.76,15276.0,39.9779,39.9933,39.947,39.9702,15276.0
2019-05-22 11:50:00,51.77,51.81,51.74,51.77,25043.0,39.9779,40.0088,39.9547,39.9779,25043.0
2019-05-22 11:55:00,51.77,51.81,51.77,51.8,18339.0,39.9779,40.0088,39.9779,40.0011,18339.0
2019-05-22 12:00:00,51.8,51.81,51.75,51.76,37780.0,40.0011,40.0088,39.9625,39.9702,37780.0
2019-05-22 12:05:00,51.75,51.78,51.75,51.78,21655.0,39.9625,39.9856,39.9625,39.9856,21655.0
2019-05-22 12:10:00,51.78,51.8,51.72,51.73,20292.0,39.9856,40.0011,39.9393,39.947,20292.0
2019-05-22 12:15:00,51.73,51.77,51.72,51.76,17374.0,39.947,39.9779,39.9393,39.9702,17374.0
2019-05-22 12:20:00,51.76,51.78,51.75,51.75,8667.0,39.9702,39.9856,39.9625,39.9625,8667.0
2019-05-22 12:25:00,51.76,51.77,51.71,51.73,12744.0,39.9702,39.9779,39.9316,39.947,12744.0
2019-05-22 12:30:00,51.73,51.75,51.69,51.72,13392.0,39.947,39.9625,39.9161,39.9393,13392.0
2019-05-22 12:35:00,51.73,51.82,51.72,51.8,29194.0,39.947,40.0165,39.9393,40.0011,29194.0
2019-05-22 12:40:00,51.8,51.81,51.78,51.8,79238.0,40.0011,40.0088,39.9856,40.0011,79238.0
2019-05-22 12:45:00,51.79,51.81,51.73,51.73,56487.0,39.9933,40.0088,39.947,39.947,56487.0
2019-05-22 12:50:00,51.73,51.76,51.73,51.76,15090.0,39.947,39.9702,39.947,39.9702,15090.0
2019-05-22 12:55:00,51.76,51.79,51.75,51.75,18649.0,39.9702,39.9933,39.9625,39.9625,18649.0
2019-05-22 13:00:00,51.76,51.79,51.74,51.74,12692.0,39.9702,39.9933,39.9547,39.9547,12692.0
2019-05-22 13:05:00,51.76,51.76,51.69,51.7,15141.0,39.9702,39.9702,39.9161,39.9238,15141.0
2019-05-22 13:10:00,51.7,51.73,51.69,51.71,12988.0,39.9238,39.947,39.9161,39.9316,12988.0
2019-05-22 13:15:00,51.72,51.75,51.71,51.73,27399.0,39.9393,39.9625,39.9316,39.947,27399.0
2019-05-22 13:20:00,51.74,51.77,51.72,51.77,20743.0,39.9547,39.9779,39.9393,39.9779,20743.0
2019-05-22 13:25:00,51.76,51.81,51.74,51.8,16991.0,39.9702,40.0088,39.9547,40.0011,16991.0
2019-05-22 13:30:00,51.8,51.81,51.76,51.78,14409.0,40.0011,40.0088,39.9702,39.9856,14409.0
2019-05-22 13:35:00,51.78,51.79,51.77,51.79,10720.0,39.9856,39.9933,39.9779,39.9933,10720.0
2019-05-22 13:40:00,51.79,51.84,51.77,51.83,18458.0,39.9933,40.032,39.9779,40.0242,18458.0
2019-05-22 13:45:00,51.83,51.84,51.81,51.82,25084.0,40.0242,40.032,40.0088,40.0165,25084.0
2019-05-22 13:50:00,51.83,51.85,51.79,51.85,11087.0,40.0242,40.0397,39.9933,40.0397,11087.0
2019-05-22 13:55:00,51.85,51.87,51.83,51.86,18187.0,40.0397,40.0551,40.0242,40.0474,18187.0
2019-05-22 14:00:00,51.86,51.86,51.76,51.76,22875.0,40.0474,40.0474,39.9702,39.9702,22875.0
2019-05-22 14:05:00,51.77,51.84,51.77,51.82,19798.0,39.9779,40.032,39.9779,40.0165,19798.0
2019-05-22 14:10:00,51.81,51.82,51.77,51.79,9889.0,40.0088,40.0165,39.9779,39.9933,9889.0
2019-05-22 14:15:00,51.79,51.81,51.77,51.81,16893.0,39.9933,40.0088,39.9779,40.0088,16893.0
2019-05-22 14:20:00,51.8,51.85,51.8,51.83,19340.0,40.0011,40.0397,40.0011,40.0242,19340.0
2019-05-22 14:25:00,51.82,51.83,51.8,51.83,12397.0,40.0165,40.0242,40.0011,40.0242,12397.0
2019-05-22 14:30:00,51.82,51.86,51.82,51.85,16349.0,40.0165,40.0474,40.0165,40.0397,16349.0
2019-05-22 14:35:00,51.85,51.89,51.84,51.88,11970.0,40.0397,40.0706,40.032,40.0628,11970.0
2019-05-22 14:40:00,51.88,51.91,51.87,51.89,35289.0,40.0628,40.086,40.0551,40.0706,35289.0
2019-05-22 14:45:00,51.9,51.92,51.89,51.9,24271.0,40.0783,40.0937,40.0706,40.0783,24271.0
2019-05-22 14:50:00,51.89,51.9,51.85,51.86,22253.0,40.0706,40.0783,40.0397,40.0474,22253.0
2019-05-22 14:55:00,51.86,51.95,51.84,51.94,67894.0,40.0474,40.1169,40.032,40.1092,67894.0
2019-05-22 15:00:00,51.95,51.96,51.91,51.95,91640.0,40.1169,40.1246,40.086,40.1169,91640.0
2019-05-22 15:05:00,51.94,51.97,51.89,51.92,51060.0,40.1092,40.1323,40.0706,40.0937,51060.0
2019-05-22 15:10:00,51.92,51.95,51.89,51.9,17336.0,40.0937,40.1169,40.0706,40.0783,17336.0
2019-05-22 15:15:00,51.91,51.91,51.87,51.9,12368.0,40.086,40.086,40.0551,40.0783,12368.0
2019-05-22 15:20:00,51.91,51.91,51.88,51.89,17885.0,40.086,40.086,40.0628,40.0706,17885.0
2019-05-22 15:25:00,51.9,51.92,51.86,51.86,22118.0,40.0783,40.0937,40.0474,40.0474,22118.0
2019-05-22 15:30:00,51.86,51.86,51.82,51.85,23392.0,40.0474,40.0474,40.0165,40.0397,23392.0
2019-05-22 15:35:00,51.85,51.87,51.82,51.85,29512.0,40.0397,40.0551,40.0165,40.0397,29512.0
2019-05-22 15:40:00,51.84,51.85,51.81,51.83,50956.0,40.032,40.0397,40.0088,40.0242,50956.0
2019-05-22 15:45:00,51.82,51.86,51.82,51.85,38073.0,40.0165,40.0474,40.0165,40.0397,38073.0
2019-05-22 15:50:00,51.85,51.87,51.79,51.79,54214.0,40.0397,40.0551,39.9933,39.9933,54214.0
2019-05-22 15:55:00,51.79,51.85,51.78,51.83,251521.0,39.9933,40.0397,39.9856,40.0242,251521.0
2019-05-23 09:30:00,51.55,51.58,51.31,51.35,72128.0,39.808,39.8312,39.6227,39.6536,72128.0
2019-05-23 09:35:00,51.33,51.39,51.26,51.28,29867.0,39.6381,39.6845,39.5841,39.5995,29867.0
2019-05-23 09:40:00,51.29,51.33,51.26,51.27,29639.0,39.6072,39.6381,39.5841,39.5918,29639.0
2019-05-23 09:45:00,51.27,51.27,51.17,51.17,53550.0,39.5918,39.5918,39.5146,39.5146,53550.0
2019-05-23 09:50:00,51.17,51.21,51.1,51.12,54915.0,39.5146,39.5455,39.4605,39.476,54915.0
2019-05-23 09:55:00,51.12,51.26,51.05,51.23,69399.0,39.476,39.5841,39.4219,39.5609,69399.0
2019-05-23 10:00:00,51.23,51.37,51.23,51.35,194024.0,39.5609,39.669,39.5609,39.6536,194024.0
2019-05-23 10:05:00,51.34,51.37,51.18,51.19,100612.0,39.6458,39.669,39.5223,39.53,100612.0
2019-05-23 10:10:00,51.2,51.32,51.2,51.22,59164.0,39.5377,39.6304,39.5377,39.5532,59164.0
2019-05-23 10:15:00,51.22,51.29,51.14,51.15,68317.0,39.5532,39.6072,39.4914,39.4991,68317.0
2019-05-23 10:20:00,51.15,51.18,51.06,51.1,28861.0,39.4991,39.5223,39.4296,39.4605,28861.0
2019-05-23 10:25:00,51.09,51.19,51.05,51.18,30492.0,39.4528,39.53,39.4219,39.5223,30492.0
2019-05-23 10:30:00,51.17,51.18,51.12,51.17,27115.0,39.5146,39.5223,39.476,39.5146,27115.0
2019-05-23 10:35:00,51.17,51.18,51.09,51.18,22570.0,39.5146,39.5223,39.4528,39.5223,22570.0
2019-05-23 10:40:00,51.18,51.25,51.16,51.2,26580.0,39.5223,39.5763,39.5068,39.5377,26580.0
2019-05-23 10:45:00,51.2,51.27,51.19,51.27,62009.0,39.5377,39.5918,39.53,39.5918,62009.0
2019-05-23 10:50:00,51.28,51.34,51.22,51.34,32185.0,39.5995,39.6458,39.5532,39.6458,32185.0
2019-05-23 10:55:00,51.33,51.34,51.26,51.32,22321.0,39.6381,39.6458,39.5841,39.6304,22321.0
2019-05-23 11:00:00,51.32,51.33,51.26,51.27,62499.0,39.6304,39.6381,39.5841,39.5918,62499.0
2019-05-23 11:05:00,51.27,51.3,51.24,51.25,20840.0,39.5918,39.615,39.5686,39.5763,20840.0
2019-05-23 11:10:00,51.24,51.25,51.19,51.21,25681.0,39.5686,39.5763,39.53,39.5455,25681.0
2019-05-23 11:15:00,51.21,51.23,51.15,51.16,23180.0,39.5455,39.5609,39.4991,39.5068,23180.0
2019-05-23 11:20:00,51.16,51.22,51.14,51.22,48361.0,39.5068,39.5532,39.4914,39.5532,48361.0
2019-05-23 11:25:00,51.24,51.27,51.18,51.18,43975.0,39.5686,39.5918,39.5223,39.5223,43975.0
2019-05-23 11:30:00,51.19,51.23,51.17,51.2,24215.0,39.53,39.5609,39.5146,39.5377,24215.0
2019-05-23 11:35:00,51.2,51.21,51.15,51.19,14657.0,39.5377,39.5455,39.4991,39.53,14657.0
2019-05-23 11:40:00,51.18,51.2,51.14,51.16,26425.0,39.5223,39.5377,39.4914,39.5068,26425.0
2019-05-23 11:45:00,51.16,51.17,51.11,51.12,20375.0,39.5068,39.5146,39.4682,39.476,20375.0
2019-05-23 11:50:00,51.12,51.14,50.98,50.99,31423.0,39.476,39.4914,39.3678,39.3756,31423.0
2019-05-23 11:55:00,51.0,51.01,50.95,51.0,41241.0,39.3833,39.391,39.3447,39.3833,41241.0
2019-05-23 12:00:00,51.0,51.05,51.0,51.04,18680.0,39.3833,39.4219,39.3833,39.4142,18680.0
2019-05-23 12:05:00,51.05,51.16,51.02,51.08,33192.0,39.4219,39.5068,39.3987,39.4451,33192.0
2019-05-23 12:10:00,51.08,51.12,51.07,51.1,23413.0,39.4451,39.476,39.4373,39.4605,23413.0
2019-05-23 12:15:00,51.11,51.13,51.06,51.1,29516.0,39.4682,39.4837,39.4296,39.4605,29516.0
2019-05-23 12:20:00,51.1,51.12,51.06,51.12,50479.0,39.4605,39.476,39.4296,39.476,50479.0
2019-05-23 12:25:00,51.12,51.14,51.06,51.07,37573.0,39.476,39.4914,39.4296,39.4373,37573.0
2019-05-23 12:30:00,51.07,51.09,51.03,51.06,22693.0,39.4373,39.4528,39.4065,39.4296,22693.0
2019-05-23 12:35:00,51.06,51.07,51.01,51.04,21990.0,39.4296,39.4373,39.391,39.4142,21990.0
2019-05-23 12:40:00,51.03,51.07,51.01,51.04,30776.0,39.4065,39.4373,39.391,39.4142,30776.0
2019-05-23 12:45:00,51.04,51.06,51.01,51.03,70273.0,39.4142,39.4296,39.391,39.4065,70273.0
2019-05-23 12:50:00,51.03,51.03,50.98,51.03,74930.0,39.4065,39.4065,39.3678,39.4065,74930.0
2019-05-23 12:55:00,51.02,51.04,50.99,51.01,124996.0,39.3987,39.4142,39.3756,39.391,124996.0
2019-05-23 13:00:00,51.01,51.01,50.97,51.0,15697.0,39.391,39.391,39.3601,39.3833,15697.0
2019-05-23 13:05:00,51.01,51.03,51.0,51.0,12978.0,39.391,39.4065,39.3833,39.3833,12978.0
2019-05-23 13:10:00,50.99,51.0,50.9,50.9,17825.0,39.3756,39.3833,39.3061,39.3061,17825.0
2019-05-23 13:15:00,50.9,50.94,50.88,50.93,30712.0,39.3061,39.337,39.2906,39.3292,30712.0
2019-05-23 13:20:00,50.92,50.96,50.91,50.95,41211.0,39.3215,39.3524,39.3138,39.3447,41211.0
2019-05-23 13:25:00,50.96,51.0,50.94,50.97,24875.0,39.3524,39.3833,39.337,39.3601,24875.0
2019-05-23 13:30:00,50.96,50.97,50.93,50.95,12484.0,39.3524,39.3601,39.3292,39.3447,12484.0
2019-05-23 13:35:00,50.95,50.99,50.92,50.99,20419.0,39.3447,39.3756,39.3215,39.3756,20419.0
2019-05-23 13:40:00,50.99,50.99,50.95,50.97,20598.0,39.3756,39.3756,39.3447,39.3601,20598.0
2019-05-23 13:45:00,50.97,50.97,50.91,50.92,12486.0,39.3601,39.3601,39.3138,39.3215,12486.0
2019-05-23 13:50:00,50.93,50.95,50.92,50.95,35764.0,39.3292,39.3447,39.3215,39.3447,35764.0
2019-05-23 13:55:00,50.95,50.98,50.93,50.95,48688.0,39.3447,39.3678,39.3292,39.3447,48688.0
2019-05-23 14:00:00,50.96,51.0,50.92,50.94,62644.0,39.3524,39.3833,39.3215,39.337,62644.0
2019-05-23 14:05:00,50.93,50.96,50.9,50.91,30910.0,39.3292,39.3524,39.3061,39.3138,30910.0
2019-05-23 14:10:00,50.9,50.92,50.89,50.9,67703.0,39.3061,39.3215,39.2983,39.3061,67703.0
2019-05-23 14:15:00,50.9,50.92,50.87,50.91,56552.0,39.3061,39.3215,39.2829,39.3138,56552.0
2019-05-23 14:20:00,50.92,50.96,50.91,50.94,21400.0,39.3215,39.3524,39.3138,39.337,21400.0
2019-05-23 14:25:00,50.93,50.94,50.88,50.88,21716.0,39.3292,39.337,39.2906,39.2906,21716.0
2019-05-23 14:30:00,50.89,50.94,50.87,50.93,37001.0,39.2983,39.337,39.2829,39.3292,37001.0
2019-05-23 14:35:00,50.92,50.93,50.85,50.87,17156.0,39.3215,39.3292,39.2675,39.2829,17156.0
2019-05-23 14:40:00,50.87,50.87,50.8,50.83,34953.0,39.2829,39.2829,39.2288,39.252,34953.0
2019-05-23 14:45:00,50.83,50.84,50.78,50.78,27296.0,39.252,39.2597,39.2134,39.2134,27296.0
2019-05-23 14:50:00,50.78,50.84,50.78,50.81,26849.0,39.2134,39.2597,39.2134,39.2366,26849.0
2019-05-23 14:55:00,50.81,50.83,50.79,50.83,21539.0,39.2366,39.252,39.2211,39.252,21539.0
2019-05-23 15:00:00,50.82,50.82,50.75,50.81,129856.0,39.2443,39.2443,39.1902,39.2366,129856.0
2019-05-23 15:05:00,50.8,50.8,50.74,50.76,37441.0,39.2288,39.2288,39.1825,39.198,37441.0
2019-05-23 15:10:00,50.77,50.82,50.76,50.82,34941.0,39.2057,39.2443,39.198,39.2443,34941.0
2019-05-23 15:15:00,50.81,50.88,50.78,50.83,52045.0,39.2366,39.2906,39.2134,39.252,52045.0
2019-05-23 15:20:00,50.84,50.96,50.84,50.92,63260.0,39.2597,39.3524,39.2597,39.3215,63260.0
2019-05-23 15:25:00,50.92,51.07,50.9,51.02,91590.0,39.3215,39.4373,39.3061,39.3987,91590.0
2019-05-23 15:30:00,51.01,51.09,50.97,51.05,87383.0,39.391,39.4528,39.3601,39.4219,87383.0
2019-05-23 15:35:00,51.04,51.1,51.03,51.03,58482.0,39.4142,39.4605,39.4065,39.4065,58482.0
2019-05-23 15:40:00,51.04,51.04,50.94,50.98,64249.0,39.4142,39.4142,39.337,39.3678,64249.0
2019-05-23 15:45:00,50.98,51.05,50.92,51.02,199646.0,39.3678,39.4219,39.3215,39.3987,199646.0
2019-05-23 15:50:00,51.01,51.07,50.95,51.07,237209.0,39.391,39.4373,39.3447,39.4373,237209.0
2019-05-23 15:55:00,51.07,51.18,51.05,51.17,304480.0,39.4373,39.5223,39.4219,39.5146,304480.0
2019-05-24 09:30:00,51.46,51.48,51.27,51.46,93689.0,39.7385,39.754,39.5918,39.7385,93689.0
2019-05-24 09:35:00,51.46,51.52,51.35,51.47,123826.0,39.7385,39.7848,39.6536,39.7462,123826.0
2019-05-24 09:40:00,51.48,51.49,51.37,51.4,26054.0,39.754,39.7617,39.669,39.6922,26054.0
2019-05-24 09:45:00,51.4,51.4,51.32,51.36,92354.0,39.6922,39.6922,39.6304,39.6613,92354.0
2019-05-24 09:50:00,51.35,51.42,51.32,51.33,35732.0,39.6536,39.7076,39.6304,39.6381,35732.0
2019-05-24 09:55:00,51.33,51.36,51.31,51.35,18502.0,39.6381,39.6613,39.6227,39.6536,18502.0
2019-05-24 10:00:00,51.35,51.36,51.31,51.34,36417.0,39.6536,39.6613,39.6227,39.6458,36417.0
2019-05-24 10:05:00,51.33,51.35,51.27,51.28,27481.0,39.6381,39.6536,39.5918,39.5995,27481.0
2019-05-24 10:10:00,51.27,51.27,51.18,51.2,33169.0,39.5918,39.5918,39.5223,39.5377,33169.0
2019-05-24 10:15:00,51.2,51.3,51.2,51.28,35923.0,39.5377,39.615,39.5377,39.5995,35923.0
2019-05-24 10:20:00,51.28,51.28,51.22,51.25,17837.0,39.5995,39.5995,39.5532,39.5763,17837.0
2019-05-24 10:25:00,51.24,51.32,51.21,51.22,105596.0,39.5686,39.6304,39.5455,39.5532,105596.0
2019-05-24 10:30:00,51.22,51.32,51.21,51.31,16293.0,39.5532,39.6304,39.5455,39.6227,16293.0
2019-05-24 10:35:00,51.3,51.36,51.28,51.34,14730.0,39.615,39.6613,39.5995,39.6458,14730.0
2019-05-24 10:40:00,51.34,51.38,51.32,51.38,32011.0,39.6458,39.6767,39.6304,39.6767,32011.0
2019-05-24 10:45:00,51.38,51.41,51.35,51.35,63581.0,39.6767,39.6999,39.6536,39.6536,63581.0
2019-05-24 10:50:00,51.35,51.37,51.27,51.29,39833.0,39.6536,39.669,39.5918,39.6072,39833.0
2019-05-24 10:55:00,51.29,51.34,51.27,51.3,31704.0,39.6072,39.6458,39.5918,39.615,31704.0
2019-05-24 11:00:00,51.3,51.36,51.29,51.31,29260.0,39.615,39.6613,39.6072,39.6227,29260.0
2019-05-24 11:05:00,51.31,51.35,51.3,51.31,27291.0,39.6227,39.6536,39.615,39.6227,27291.0
2019-05-24 11:10:00,51.32,51.33,51.25,51.28,21737.0,39.6304,39.6381,39.5763,39.5995,21737.0
2019-05-24 11:15:00,51.28,51.3,51.25,51.29,28160.0,39.5995,39.615,39.5763,39.6072,28160.0
2019-05-24 11:20:00,51.29,51.35,51.28,51.33,23061.0,39.6072,39.6536,39.5995,39.6381,23061.0
2019-05-24 11:25:00,51.33,51.34,51.28,51.31,21417.0,39.6381,39.6458,39.5995,39.6227,21417.0
2019-05-24 11:30:00,51.31,51.34,51.3,51.34,16176.0,39.6227,39.6458,39.615,39.6458,16176.0
2019-05-24 11:35:00,51.34,51.36,51.3,51.3,86670.0,39.6458,39.6613,39.615,39.615,86670.0
2019-05-24 11:40:00,51.32,51.33,51.29,51.3,32119.0,39.6304,39.6381,39.6072,39.615,32119.0
2019-05-24 11:45:00,51.31,51.34,51.3,51.33,31241.0,39.6227,39.6458,39.615,39.6381,31241.0
2019-05-24 11:50:00,51.33,51.35,51.3,51.34,111503.0,39.6381,39.6536,39.615,39.6458,111503.0
2019-05-24 11:55:00,51.34,51.35,51.29,51.32,29179.0,39.6458,39.6536,39.6072,39.6304,29179.0
2019-05-24 12:00:00,51.32,51.33,51.29,51.31,29722.0,39.6304,39.6381,39.6072,39.6227,29722.0
2019-05-24 12:05:00,51.31,51.33,51.29,51.3,23421.0,39.6227,39.6381,39.6072,39.615,23421.0
2019-05-24 12:10:00,51.31,51.31,51.25,51.27,27153.0,39.6227,39.6227,39.5763,39.5918,27153.0
2019-05-24 12:15:00,51.27,51.29,51.23,51.26,60856.0,39.5918,39.6072,39.5609,39.5841,60856.0
2019-05-24 12:20:00,51.26,51.29,51.25,51.26,66743.0,39.5841,39.6072,39.5763,39.5841,66743.0
2019-05-24 12:25:00,51.25,51.28,51.24,51.27,21409.0,39.5763,39.5995,39.5686,39.5918,21409.0
2019-05-24 12:30:00,51.28,51.32,51.26,51.27,27549.0,39.5995,39.6304,39.5841,39.5918,27549.0
2019-05-24 12:35:00,51.27,51.31,51.27,51.3,35772.0,39.5918,39.6227,39.5918,39.615,35772.0
2019-05-24 12:40:00,51.31,51.32,51.28,51.3,55860.0,39.6227,39.6304,39.5995,39.615,55860.0
2019-05-24 12:45:00,51.3,51.31,51.28,51.3,63044.0,39.615,39.6227,39.5995,39.615,63044.0
2019-05-24 12:50:00,51.3,51.31,51.28,51.29,59968.0,39.615,39.6227,39.5995,39.6072,59968.0
2019-05-24 12:55:00,51.3,51.33,51.28,51.32,142483.0,39.615,39.6381,39.5995,39.6304,142483.0
2019-05-24 13:00:00,51.32,51.34,51.3,51.3,65091.0,39.6304,39.6458,39.615,39.615,65091.0
2019-05-24 13:05:00,51.3,51.33,51.29,51.3,37814.0,39.615,39.6381,39.6072,39.615,37814.0
2019-05-24 13:10:00,51.3,51.32,51.28,51.29,19227.0,39.615,39.6304,39.5995,39.6072,19227.0
2019-05-24 13:15:00,51.3,51.31,51.27,51.29,22057.0,39.615,39.6227,39.5918,39.6072,22057.0
2019-05-24 13:20:00,51.29,51.31,51.28,51.29,11162.0,39.6072,39.6227,39.5995,39.6072,11162.0
2019-05-24 13:25:00,51.28,51.3,51.27,51.28,17931.0,39.5995,39.615,39.5918,39.5995,17931.0
2019-05-24 13:30:00,51.28,51.31,51.28,51.31,15476.0,39.5995,39.6227,39.5995,39.6227,15476.0
2019-05-24 13:35:00,51.3,51.31,51.28,51.3,24621.0,39.615,39.6227,39.5995,39.615,24621.0
2019-05-24 13:40:00,51.3,51.31,51.29,51.31,13980.0,39.615,39.6227,39.6072,39.6227,13980.0
2019-05-24 13:45:00,51.31,51.32,51.3,51.32,23828.0,39.6227,39.6304,39.615,39.6304,23828.0
2019-05-24 13:50:00,51.32,51.34,51.31,51.31,43508.0,39.6304,39.6458,39.6227,39.6227,43508.0
2019-05-24 13:55:00,51.32,51.33,51.29,51.33,25630.0,39.6304,39.6381,39.6072,39.6381,25630.0
2019-05-24 14:00:00,51.33,51.34,51.29,51.3,61130.0,39.6381,39.6458,39.6072,39.615,61130.0
2019-05-24 14:05:00,51.3,51.32,51.27,51.32,65125.0,39.615,39.6304,39.5918,39.6304,65125.0
2019-05-24 14:10:00,51.31,51.32,51.28,51.29,26798.0,39.6227,39.6304,39.5995,39.6072,26798.0
2019-05-24 14:15:00,51.28,51.31,51.28,51.3,28346.0,39.5995,39.6227,39.5995,39.615,28346.0
2019-05-24 14:20:00,51.3,51.32,51.29,51.3,59809.0,39.615,39.6304,39.6072,39.615,59809.0
2019-05-24 14:25:00,51.3,51.33,51.3,51.32,71711.0,39.615,39.6381,39.615,39.6304,71711.0
2019-05-24 14:30:00,51.32,51.33,51.29,51.31,82339.0,39.6304,39.6381,39.6072,39.6227,82339.0
2019-05-24 14:35:00,51.3,51.33,51.3,51.33,14478.0,39.615,39.6381,39.615,39.6381,14478.0
2019-05-24 14:40:00,51.33,51.33,51.31,51.31,24572.0,39.6381,39.6381,39.6227,39.6227,24572.0
2019-05-24 14:45:00,51.32,51.32,51.28,51.29,117515.0,39.6304,39.6304,39.5995,39.6072,117515.0
2019-05-24 14:50:00,51.29,51.31,51.28,51.3,45238.0,39.6072,39.6227,39.5995,39.615,45238.0
2019-05-24 14:55:00,51.3,51.3,51.29,51.3,8033.0,39.615,39.615,39.6072,39.615,8033.0
2019-05-24 15:00:00,51.3,51.32,51.29,51.32,44961.0,39.615,39.6304,39.6072,39.6304,44961.0
2019-05-24 15:05:00,51.31,51.34,51.31,51.33,77067.0,39.6227,39.6458,39.6227,39.6381,77067.0
2019-05-24 15:10:00,51.33,51.39,51.3,51.38,126945.0,39.6381,39.6845,39.615,39.6767,126945.0
2019-05-24 15:15:00,51.39,51.4,51.36,51.36,66975.0,39.6845,39.6922,39.6613,39.6613,66975.0
2019-05-24 15:20:00,51.37,51.38,51.35,51.38,70515.0,39.669,39.6767,39.6536,39.6767,70515.0
2019-05-24 15:25:00,51.38,51.46,51.37,51.42,189640.0,39.6767,39.7385,39.669,39.7076,189640.0
2019-05-24 15:30:00,51.42,51.43,51.36,51.38,74945.0,39.7076,39.7153,39.6613,39.6767,74945.0
2019-05-24 15:35:00,51.38,51.4,51.33,51.35,112378.0,39.6767,39.6922,39.6381,39.6536,112378.0
2019-05-24 15:40:00,51.36,51.37,51.34,51.36,58557.0,39.6613,39.669,39.6458,39.6613,58557.0
2019-05-24 15:45:00,51.35,51.37,51.34,51.35,83708.0,39.6536,39.669,39.6458,39.6536,83708.0
2019-05-24 15:50:00,51.36,51.38,51.33,51.38,189193.0,39.6613,39.6767,39.6381,39.6767,189193.0
2019-05-24 15:55:00,51.37,51.4,51.29,51.34,453255.0,39.669,39.6922,39.6072,39.6458,453255.0
2019-05-28 09:30:00,51.2,51.37,51.09,51.27,56912.0,39.5377,39.669,39.4528,39.5918,56912.0
2019-05-28 09:35:00,51.26,51.33,51.22,51.29,52910.0,39.5841,39.6381,39.5532,39.6072,52910.0
2019-05-28 09:40:00,51.29,51.37,51.25,51.27,45239.0,39.6072,39.669,39.5763,39.5918,45239.0
2019-05-28 09:45:00,51.28,51.32,51.24,51.29,53641.0,39.5995,39.6304,39.5686,39.6072,53641.0
2019-05-28 09:50:00,51.29,51.3,51.24,51.28,36592.0,39.6072,39.615,39.5686,39.5995,36592.0
2019-05-28 09:55:00,51.28,51.28,51.21,51.24,41070.0,39.5995,39.5995,39.5455,39.5686,41070.0
2019-05-28 10:00:00,51.23,51.25,51.19,51.23,33435.0,39.5609,39.5763,39.53,39.5609,33435.0
2019-05-28 10:05:00,51.22,51.28,51.2,51.25,51103.0,39.5532,39.5995,39.5377,39.5763,51103.0
2019-05-28 10:10:00,51.24,51.29,51.23,51.29,30970.0,39.5686,39.6072,39.5609,39.6072,30970.0
2019-05-28 10:15:00,51.29,51.31,51.25,51.26,34452.0,39.6072,39.6227,39.5763,39.5841,34452.0
2019-05-28 10:20:00,51.26,51.27,51.17,51.18,34114.0,39.5841,39.5918,39.5146,39.5223,34114.0
2019-05-28 10:25:00,51.19,51.22,51.16,51.2,23013.0,39.53,39.5532,39.5068,39.5377,23013.0
2019-05-28 10:30:00,51.2,51.21,51.12,51.15,27458.0,39.5377,39.5455,39.476,39.4991,27458.0
2019-05-28 10:35:00,51.15,51.19,51.12,51.12,18811.0,39.4991,39.53,39.476,39.476,18811.0
2019-05-28 10:40:00,51.13,51.14,51.1,51.11,23671.0,39.4837,39.4914,39.4605,39.4682,23671.0
2019-05-28 10:45:00,51.1,51.12,51.06,51.07,25371.0,39.4605,39.476,39.4296,39.4373,25371.0
2019-05-28 10:50:00,51.07,51.08,51.01,51.04,20286.0,39.4373,39.4451,39.391,39.4142,20286.0
2019-05-28 10:55:00,51.04,51.11,51.03,51.08,32619.0,39.4142,39.4682,39.4065,39.4451,32619.0
2019-05-28 11:00:00,51.08,51.13,51.07,51.12,25843.0,39.4451,39.4837,39.4373,39.476,25843.0
2019-05-28 11:05:00,51.13,51.18,51.12,51.15,20756.0,39.4837,39.5223,39.476,39.4991,20756.0
2019-05-28 11:10:00,51.16,51.24,51.14,51.2,42264.0,39.5068,39.5686,39.4914,39.5377,42264.0
2019-05-28 11:15:00,51.2,51.2,51.13,51.18,97002.0,39.5377,39.5377,39.4837,39.5223,97002.0
2019-05-28 11:20:00,51.17,51.17,51.1,51.11,33035.0,39.5146,39.5146,39.4605,39.4682,33035.0
2019-05-28 11:25:00,51.12,51.13,51.08,51.1,18264.0,39.476,39.4837,39.4451,39.4605,18264.0
2019-05-28 11:30:00,51.09,51.09,51.01,51.02,37011.0,39.4528,39.4528,39.391,39.3987,37011.0
2019-05-28 11:35:00,51.03,51.06,51.01,51.04,22219.0,39.4065,39.4296,39.391,39.4142,22219.0
2019-05-28 11:40:00,51.04,51.08,51.01,51.05,86990.0,39.4142,39.4451,39.391,39.4219,86990.0
2019-05-28 11:45:00,51.05,51.06,50.97,50.97,52424.0,39.4219,39.4296,39.3601,39.3601,52424.0
2019-05-28 11:50:00,50.97,50.97,50.88,50.93,76794.0,39.3601,39.3601,39.2906,39.3292,76794.0
2019-05-28 11:55:00,50.93,51.01,50.91,50.99,125926.0,39.3292,39.391,39.3138,39.3756,125926.0
2019-05-28 12:00:00,50.98,51.01,50.95,50.98,58451.0,39.3678,39.391,39.3447,39.3678,58451.0
2019-05-28 12:05:00,50.98,51.01,50.96,50.98,38799.0,39.3678,39.391,39.3524,39.3678,38799.0
2019-05-28 12:10:00,50.97,51.04,50.97,51.02,20520.0,39.3601,39.4142,39.3601,39.3987,20520.0
2019-05-28 12:15:00,51.03,51.03,51.0,51.02,18291.0,39.4065,39.4065,39.3833,39.3987,18291.0
2019-05-28 12:20:00,51.02,51.07,51.01,51.05,29258.0,39.3987,39.4373,39.391,39.4219,29258.0
2019-05-28 12:25:00,51.06,51.06,50.98,50.99,12508.0,39.4296,39.4296,39.3678,39.3756,12508.0
2019-05-28 12:30:00,50.99,51.0,50.95,50.95,33342.0,39.3756,39.3833,39.3447,39.3447,33342.0
2019-05-28 12:35:00,50.96,50.96,50.9,50.95,72285.0,39.3524,39.3524,39.3061,39.3447,72285.0
2019-05-28 12:40:00,50.94,50.98,50.92,50.97,131446.0,39.337,39.3678,39.3215,39.3601,131446.0
2019-05-28 12:45:00,50.97,51.03,50.96,51.0,61676.0,39.3601,39.4065,39.3524,39.3833,61676.0
2019-05-28 12:50:00,50.99,51.01,50.96,50.97,44443.0,39.3756,39.391,39.3524,39.3601,44443.0
2019-05-28 12:55:00,50.97,50.98,50.92,50.93,33945.0,39.3601,39.3678,39.3215,39.3292,33945.0
2019-05-28 13:00:00,50.93,50.99,50.93,50.95,18054.0,39.3292,39.3756,39.3292,39.3447,18054.0
2019-05-28 13:05:00,50.95,50.97,50.94,50.95,18301.0,39.3447,39.3601,39.337,39.3447,18301.0
2019-05-28 13:10:00,50.94,50.97,50.93,50.95,60977.0,39.337,39.3601,39.3292,39.3447,60977.0
2019-05-28 13:15:00,50.95,50.99,50.93,50.98,25584.0,39.3447,39.3756,39.3292,39.3678,25584.0
2019-05-28 13:20:00,50.98,51.03,50.98,50.99,52332.0,39.3678,39.4065,39.3678,39.3756,52332.0
2019-05-28 13:25:00,50.98,50.99,50.94,50.96,37884.0,39.3678,39.3756,39.337,39.3524,37884.0
2019-05-28 13:30:00,50.96,50.99,50.95,50.97,18067.0,39.3524,39.3756,39.3447,39.3601,18067.0
2019-05-28 13:35:00,50.97,51.0,50.95,50.95,27672.0,39.3601,39.3833,39.3447,39.3447,27672.0
2019-05-28 13:40:00,50.95,50.99,50.95,50.97,183310.0,39.3447,39.3756,39.3447,39.3601,183310.0
2019-05-28 13:45:00,50.98,51.0,50.96,50.97,15255.0,39.3678,39.3833,39.3524,39.3601,15255.0
2019-05-28 13:50:00,50.97,51.0,50.96,51.0,18434.0,39.3601,39.3833,39.3524,39.3833,18434.0
2019-05-28 13:55:00,51.0,51.02,50.98,50.98,30021.0,39.3833,39.3987,39.3678,39.3678,30021.0
2019-05-28 14:00:00,50.97,50.98,50.94,50.94,72477.0,39.3601,39.3678,39.337,39.337,72477.0
2019-05-28 14:05:00,50.95,50.96,50.93,50.93,21733.0,39.3447,39.3524,39.3292,39.3292,21733.0
2019-05-28 14:10:00,50.93,50.93,50.84,50.88,85038.0,39.3292,39.3292,39.2597,39.2906,85038.0
2019-05-28 14:15:00,50.88,50.9,50.85,50.85,19504.0,39.2906,39.3061,39.2675,39.2675,19504.0
2019-05-28 14:20:00,50.85,50.85,50.81,50.84,23360.0,39.2675,39.2675,39.2366,39.2597,23360.0
2019-05-28 14:25:00,50.84,50.84,50.79,50.8,40897.0,39.2597,39.2597,39.2211,39.2288,40897.0
2019-05-28 14:30:00,50.8,50.84,50.78,50.83,38724.0,39.2288,39.2597,39.2134,39.252,38724.0
2019-05-28 14:35:00,50.83,50.84,50.81,50.81,31315.0,39.252,39.2597,39.2366,39.2366,31315.0
2019-05-28 14:40:00,50.81,50.82,50.74,50.76,30437.0,39.2366,39.2443,39.1825,39.198,30437.0
2019-05-28 14:45:00,50.77,50.8,50.75,50.77,65116.0,39.2057,39.2288,39.1902,39.2057,65116.0
2019-05-28 14:50:00,50.77,50.78,50.73,50.74,55508.0,39.2057,39.2134,39.1748,39.1825,55508.0
2019-05-28 14:55:00,50.74,50.81,50.73,50.8,25857.0,39.1825,39.2366,39.1748,39.2288,25857.0
2019-05-28 15:00:00,50.79,50.8,50.76,50.76,46873.0,39.2211,39.2288,39.198,39.198,46873.0
2019-05-28 15:05:00,50.77,50.84,50.76,50.79,46595.0,39.2057,39.2597,39.198,39.2211,46595.0
2019-05-28 15:10:00,50.79,50.81,50.76,50.8,143578.0,39.2211,39.2366,39.198,39.2288,143578.0
2019-05-28 15:15:00,50.79,50.85,50.79,50.85,63832.0,39.2211,39.2675,39.2211,39.2675,63832.0
2019-05-28 15:20:00,50.85,50.88,50.8,50.86,61301.0,39.2675,39.2906,39.2288,39.2752,61301.0
2019-05-28 15:25:00,50.86,50.89,50.81,50.83,51564.0,39.2752,39.2983,39.2366,39.252,51564.0
2019-05-28 15:30:00,50.82,50.83,50.75,50.78,63345.0,39.2443,39.252,39.1902,39.2134,63345.0
2019-05-28 15:35:00,50.78,50.8,50.73,50.77,178994.0,39.2134,39.2288,39.1748,39.2057,178994.0
2019-05-28 15:40:00,50.76,50.77,50.65,50.67,114469.0,39.198,39.2057,39.113,39.1285,114469.0
2019-05-28 15:45:00,50.66,50.71,50.62,50.63,250461.0,39.1207,39.1593,39.0898,39.0976,250461.0
2019-05-28 15:50:00,50.63,50.7,50.61,50.68,194810.0,39.0976,39.1516,39.0821,39.1362,194810.0
2019-05-28 15:55:00,50.68,50.73,50.65,50.66,422694.0,39.1362,39.1748,39.113,39.1207,422694.0
2019-05-29 09:30:00,50.5,50.7,50.25,50.7,147685.0,38.9972,39.1516,38.8041,39.1516,147685.0
2019-05-29 09:35:00,50.71,50.8,50.66,50.66,53349.0,39.1593,39.2288,39.1207,39.1207,53349.0
2019-05-29 09:40:00,50.65,50.71,50.52,50.57,71635.0,39.113,39.1593,39.0126,39.0512,71635.0
2019-05-29 09:45:00,50.57,50.62,50.55,50.59,53861.0,39.0512,39.0898,39.0358,39.0667,53861.0
2019-05-29 09:50:00,50.59,50.59,50.51,50.58,102459.0,39.0667,39.0667,39.0049,39.059,102459.0
2019-05-29 09:55:00,50.6,50.63,50.52,50.55,47148.0,39.0744,39.0976,39.0126,39.0358,47148.0
2019-05-29 10:00:00,50.56,50.56,50.44,50.51,47480.0,39.0435,39.0435,38.9508,39.0049,47480.0
2019-05-29 10:05:00,50.52,50.56,50.48,50.53,154262.0,39.0126,39.0435,38.9817,39.0203,154262.0
2019-05-29 10:10:00,50.53,50.63,50.47,50.62,179566.0,39.0203,39.0976,38.974,39.0898,179566.0
2019-05-29 10:15:00,50.62,50.67,50.55,50.55,80201.0,39.0898,39.1285,39.0358,39.0358,80201.0
2019-05-29 10:20:00,50.56,50.66,50.51,50.66,176895.0,39.0435,39.1207,39.0049,39.1207,176895.0
2019-05-29 10:25:00,50.66,50.69,50.63,50.66,48589.0,39.1207,39.1439,39.0976,39.1207,48589.0
2019-05-29 10:30:00,50.67,50.67,50.59,50.62,99954.0,39.1285,39.1285,39.0667,39.0898,99954.0
2019-05-29 10:35:00,50.61,50.61,50.54,50.54,32479.0,39.0821,39.0821,39.0281,39.0281,32479.0
2019-05-29 10:40:00,50.54,50.56,50.52,50.52,36670.0,39.0281,39.0435,39.0126,39.0126,36670.0
2019-05-29 10:45:00,50.52,50.54,50.49,50.51,25685.0,39.0126,39.0281,38.9895,39.0049,25685.0
2019-05-29 10:50:00,50.52,50.55,50.43,50.46,30900.0,39.0126,39.0358,38.9431,38.9663,30900.0
2019-05-29 10:55:00,50.46,50.5,50.43,50.43,20756.0,38.9663,38.9972,38.9431,38.9431,20756.0
2019-05-29 11:00:00,50.42,50.53,50.41,50.51,39312.0,38.9354,39.0203,38.9277,39.0049,39312.0
2019-05-29 11:05:00,50.51,50.58,50.49,50.54,35139.0,39.0049,39.059,38.9895,39.0281,35139.0
2019-05-29 11:10:00,50.55,50.57,50.48,50.49,40726.0,39.0358,39.0512,38.9817,38.9895,40726.0
2019-05-29 11:15:00,50.49,50.5,50.44,50.46,51984.0,38.9895,38.9972,38.9508,38.9663,51984.0
2019-05-29 11:20:00,50.46,50.52,50.45,50.47,20692.0,38.9663,39.0126,38.9586,38.974,20692.0
2019-05-29 11:25:00,50.47,50.48,50.42,50.44,44341.0,38.974,38.9817,38.9354,38.9508,44341.0
2019-05-29 11:30:00,50.44,50.45,50.34,50.37,47427.0,38.9508,38.9586,38.8736,38.8968,47427.0
2019-05-29 11:35:00,50.38,50.39,50.28,50.29,21258.0,38.9045,38.9122,38.8273,38.835,21258.0
2019-05-29 11:40:00,50.29,50.3,50.19,50.21,93644.0,38.835,38.8427,38.7578,38.7732,93644.0
2019-05-29 11:45:00,50.21,50.24,50.19,50.19,22087.0,38.7732,38.7964,38.7578,38.7578,22087.0
2019-05-29 11:50:00,50.19,50.19,50.07,50.08,35334.0,38.7578,38.7578,38.6651,38.6728,35334.0
2019-05-29 11:55:00,50.09,50.15,50.08,50.15,26438.0,38.6806,38.7269,38.6728,38.7269,26438.0
2019-05-29 12:00:00,50.16,50.21,50.14,50.2,26401.0,38.7346,38.7732,38.7192,38.7655,26401.0
2019-05-29 12:05:00,50.2,50.23,50.16,50.2,21472.0,38.7655,38.7887,38.7346,38.7655,21472.0
2019-05-29 12:10:00,50.2,50.21,50.16,50.19,49329.0,38.7655,38.7732,38.7346,38.7578,49329.0
2019-05-29 12:15:00,50.18,50.25,50.16,50.25,33188.0,38.7501,38.8041,38.7346,38.8041,33188.0
2019-05-29 12:20:00,50.24,50.25,50.19,50.21,22512.0,38.7964,38.8041,38.7578,38.7732,22512.0
2019-05-29 12:25:00,50.21,50.29,50.2,50.27,38367.0,38.7732,38.835,38.7655,38.8196,38367.0
2019-05-29 12:30:00,50.28,50.32,50.26,50.32,26307.0,38.8273,38.8582,38.8118,38.8582,26307.0
2019-05-29 12:35:00,50.32,50.34,50.27,50.28,15635.0,38.8582,38.8736,38.8196,38.8273,15635.0
2019-05-29 12:40:00,50.29,50.32,50.25,50.32,21776.0,38.835,38.8582,38.8041,38.8582,21776.0
2019-05-29 12:45:00,50.32,50.33,50.29,50.3,25462.0,38.8582,38.8659,38.835,38.8427,25462.0
2019-05-29 12:50:00,50.3,50.32,50.26,50.28,20651.0,38.8427,38.8582,38.8118,38.8273,20651.0
2019-05-29 12:55:00,50.28,50.28,50.22,50.25,15949.0,38.8273,38.8273,38.781,38.8041,15949.0
2019-05-29 13:00:00,50.25,50.28,50.22,50.23,19968.0,38.8041,38.8273,38.781,38.7887,19968.0
2019-05-29 13:05:00,50.23,50.37,50.23,50.32,57411.0,38.7887,38.8968,38.7887,38.8582,57411.0
2019-05-29 13:10:00,50.32,50.36,50.3,50.3,68554.0,38.8582,38.8891,38.8427,38.8427,68554.0
2019-05-29 13:15:00,50.3,50.32,50.28,50.3,17046.0,38.8427,38.8582,38.8273,38.8427,17046.0
2019-05-29 13:20:00,50.3,50.36,50.26,50.36,19336.0,38.8427,38.8891,38.8118,38.8891,19336.0
2019-05-29 13:25:00,50.35,50.41,50.35,50.4,40991.0,38.8813,38.9277,38.8813,38.92,40991.0
2019-05-29 13:30:00,50.4,50.43,50.38,50.4,13197.0,38.92,38.9431,38.9045,38.92,13197.0
2019-05-29 13:35:00,50.4,50.42,50.36,50.41,18287.0,38.92,38.9354,38.8891,38.9277,18287.0
2019-05-29 13:40:00,50.41,50.41,50.34,50.36,16128.0,38.9277,38.9277,38.8736,38.8891,16128.0
2019-05-29 13:45:00,50.36,50.42,50.34,50.41,21194.0,38.8891,38.9354,38.8736,38.9277,21194.0
2019-05-29 13:50:00,50.4,50.44,50.36,50.38,22280.0,38.92,38.9508,38.8891,38.9045,22280.0
2019-05-29 13:55:00,50.38,50.4,50.35,50.36,23260.0,38.9045,38.92,38.8813,38.8891,23260.0
2019-05-29 14:00:00,50.38,50.42,50.37,50.39,12377.0,38.9045,38.9354,38.8968,38.9122,12377.0
2019-05-29 14:05:00,50.39,50.41,50.36,50.36,13454.0,38.9122,38.9277,38.8891,38.8891,13454.0
2019-05-29 14:10:00,50.36,50.39,50.34,50.36,16220.0,38.8891,38.9122,38.8736,38.8891,16220.0
2019-05-29 14:15:00,50.36,50.36,50.32,50.35,13597.0,38.8891,38.8891,38.8582,38.8813,13597.0
2019-05-29 14:20:00,50.35,50.4,50.34,50.38,30651.0,38.8813,38.92,38.8736,38.9045,30651.0
2019-05-29 14:25:00,50.38,50.45,50.36,50.44,14717.0,38.9045,38.9586,38.8891,38.9508,14717.0
2019-05-29 14:30:00,50.44,50.44,50.34,50.35,20687.0,38.9508,38.9508,38.8736,38.8813,20687.0
2019-05-29 14:35:00,50.36,50.36,50.27,50.3,20979.0,38.8891,38.8891,38.8196,38.8427,20979.0
2019-05-29 14:40:00,50.3,50.3,50.23,50.23,18184.0,38.8427,38.8427,38.7887,38.7887,18184.0
2019-05-29 14:45:00,50.23,50.27,50.23,50.26,13051.0,38.7887,38.8196,38.7887,38.8118,13051.0
2019-05-29 14:50:00,50.26,50.26,50.21,50.24,25779.0,38.8118,38.8118,38.7732,38.7964,25779.0
2019-05-29 14:55:00,50.23,50.31,50.22,50.31,27158.0,38.7887,38.8505,38.781,38.8505,27158.0
2019-05-29 15:00:00,50.32,50.32,50.22,50.25,34379.0,38.8582,38.8582,38.781,38.8041,34379.0
2019-05-29 15:05:00,50.24,50.3,50.22,50.3,29617.0,38.7964,38.8427,38.781,38.8427,29617.0
2019-05-29 15:10:00,50.29,50.3,50.26,50.29,42756.0,38.835,38.8427,38.8118,38.835,42756.0
2019-05-29 15:15:00,50.29,50.33,50.27,50.3,55167.0,38.835,38.8659,38.8196,38.8427,55167.0
2019-05-29 15:20:00,50.3,50.39,50.29,50.36,59811.0,38.8427,38.9122,38.835,38.8891,59811.0
2019-05-29 15:25:00,50.37,50.43,50.35,50.43,57644.0,38.8968,38.9431,38.8813,38.9431,57644.0
2019-05-29 15:30:00,50.44,50.6,50.4,50.58,55296.0,38.9508,39.0744,38.92,39.059,55296.0
2019-05-29 15:35:00,50.59,50.64,50.57,50.58,76432.0,39.0667,39.1053,39.0512,39.059,76432.0
2019-05-29 15:40:00,50.58,50.64,50.58,50.59,65045.0,39.059,39.1053,39.059,39.0667,65045.0
2019-05-29 15:45:00,50.59,50.6,50.52,50.55,61303.0,39.0667,39.0744,39.0126,39.0358,61303.0
2019-05-29 15:50:00,50.55,50.63,50.51,50.62,155437.0,39.0358,39.0976,39.0049,39.0898,155437.0
2019-05-29 15:55:00,50.63,50.66,50.58,50.59,288833.0,39.0976,39.1207,39.059,39.0667,288833.0
2019-05-30 09:30:00,50.62,51.03,50.62,50.91,90191.0,39.0898,39.4065,39.0898,39.3138,90191.0
2019-05-30 09:35:00,50.91,50.96,50.81,50.82,145707.0,39.3138,39.3524,39.2366,39.2443,145707.0
2019-05-30 09:40:00,50.82,50.93,50.75,50.88,72443.0,39.2443,39.3292,39.1902,39.2906,72443.0
2019-05-30 09:45:00,50.88,50.97,50.85,50.96,56610.0,39.2906,39.3601,39.2675,39.3524,56610.0
2019-05-30 09:50:00,50.96,51.03,50.93,51.01,45121.0,39.3524,39.4065,39.3292,39.391,45121.0
2019-05-30 09:55:00,51.02,51.03,50.98,50.99,60254.0,39.3987,39.4065,39.3678,39.3756,60254.0
2019-05-30 10:00:00,51.0,51.04,50.98,51.01,27844.0,39.3833,39.4142,39.3678,39.391,27844.0
2019-05-30 10:05:00,51.02,51.02,50.91,50.94,79956.0,39.3987,39.3987,39.3138,39.337,79956.0
2019-05-30 10:10:00,50.94,50.99,50.91,50.97,35345.0,39.337,39.3756,39.3138,39.3601,35345.0
2019-05-30 10:15:00,50.97,50.97,50.85,50.85,14726.0,39.3601,39.3601,39.2675,39.2675,14726.0
2019-05-30 10:20:00,50.84,50.86,50.77,50.77,65647.0,39.2597,39.2752,39.2057,39.2057,65647.0
2019-05-30 10:25:00,50.78,50.83,50.76,50.77,28311.0,39.2134,39.252,39.198,39.2057,28311.0
2019-05-30 10:30:00,50.77,50.8,50.75,50.75,34916.0,39.2057,39.2288,39.1902,39.1902,34916.0
2019-05-30 10:35:00,50.75,50.75,50.62,50.62,69169.0,39.1902,39.1902,39.0898,39.0898,69169.0
2019-05-30 10:40:00,50.63,50.65,50.55,50.56,55428.0,39.0976,39.113,39.0358,39.0435,55428.0
2019-05-30 10:45:00,50.56,50.57,50.5,50.54,54147.0,39.0435,39.0512,38.9972,39.0281,54147.0
2019-05-30 10:50:00,50.54,50.56,50.42,50.43,39505.0,39.0281,39.0435,38.9354,38.9431,39505.0
2019-05-30 10:55:00,50.42,50.49,50.42,50.49,23755.0,38.9354,38.9895,38.9354,38.9895,23755.0
2019-05-30 11:00:00,50.48,50.48,50.39,50.45,36448.0,38.9817,38.9817,38.9122,38.9586,36448.0
2019-05-30 11:05:00,50.44,50.47,50.37,50.47,61156.0,38.9508,38.974,38.8968,38.974,61156.0
2019-05-30 11:10:00,50.48,50.5,50.44,50.49,23805.0,38.9817,38.9972,38.9508,38.9895,23805.0
2019-05-30 11:15:00,50.49,50.5,50.39,50.39,19690.0,38.9895,38.9972,38.9122,38.9122,19690.0
2019-05-30 11:20:00,50.39,50.43,50.32,50.33,68039.0,38.9122,38.9431,38.8582,38.8659,68039.0
2019-05-30 11:25:00,50.34,50.39,50.33,50.38,95091.0,38.8736,38.9122,38.8659,38.9045,95091.0
2019-05-30 11:30:00,50.39,50.43,50.28,50.31,41193.0,38.9122,38.9431,38.8273,38.8505,41193.0
2019-05-30 11:35:00,50.32,50.39,50.32,50.37,22942.0,38.8582,38.9122,38.8582,38.8968,22942.0
2019-05-30 11:40:00,50.37,50.39,50.29,50.3,16295.0,38.8968,38.9122,38.835,38.8427,16295.0
2019-05-30 11:45:00,50.3,50.33,50.29,50.33,14796.0,38.8427,38.8659,38.835,38.8659,14796.0
2019-05-30 11:50:00,50.33,50.33,50.27,50.29,15318.0,38.8659,38.8659,38.8196,38.835,15318.0
2019-05-30 11:55:00,50.29,50.35,50.28,50.34,27103.0,38.835,38.8813,38.8273,38.8736,27103.0
2019-05-30 12:00:00,50.34,50.36,50.26,50.28,59084.0,38.8736,38.8891,38.8118,38.8273,59084.0
2019-05-30 12:05:00,50.28,50.33,50.26,50.29,32261.0,38.8273,38.8659,38.8118,38.835,32261.0
2019-05-30 12:10:00,50.29,50.33,50.28,50.31,40233.0,38.835,38.8659,38.8273,38.8505,40233.0
2019-05-30 12:15:00,50.32,50.36,50.29,50.32,27143.0,38.8582,38.8891,38.835,38.8582,27143.0
2019-05-30 12:20:00,50.33,50.38,50.28,50.38,41267.0,38.8659,38.9045,38.8273,38.9045,41267.0
2019-05-30 12:25:00,50.38,50.39,50.33,50.39,49746.0,38.9045,38.9122,38.8659,38.9122,49746.0
2019-05-30 12:30:00,50.37,50.39,50.35,50.39,25155.0,38.8968,38.9122,38.8813,38.9122,25155.0
2019-05-30 12:35:00,50.39,50.47,50.38,50.45,18309.0,38.9122,38.974,38.9045,38.9586,18309.0
2019-05-30 12:40:00,50.44,50.48,50.42,50.45,29056.0,38.9508,38.9817,38.9354,38.9586,29056.0
2019-05-30 12:45:00,50.45,50.47,50.43,50.46,10504.0,38.9586,38.974,38.9431,38.9663,10504.0
2019-05-30 12:50:00,50.46,50.49,50.45,50.49,20448.0,38.9663,38.9895,38.9586,38.9895,20448.0
2019-05-30 12:55:00,50.49,50.49,50.43,50.45,14074.0,38.9895,38.9895,38.9431,38.9586,14074.0
2019-05-30 13:00:00,50.45,50.51,50.45,50.48,13146.0,38.9586,39.0049,38.9586,38.9817,13146.0
2019-05-30 13:05:00,50.48,50.51,50.46,50.51,16787.0,38.9817,39.0049,38.9663,39.0049,16787.0
2019-05-30 13:10:00,50.52,50.52,50.49,50.5,7252.0,39.0126,39.0126,38.9895,38.9972,7252.0
2019-05-30 13:15:00,50.5,50.51,50.44,50.44,37831.0,38.9972,39.0049,38.9508,38.9508,37831.0
2019-05-30 13:20:00,50.44,50.47,50.41,50.43,23065.0,38.9508,38.974,38.9277,38.9431,23065.0
2019-05-30 13:25:00,50.43,50.44,50.4,50.44,25226.0,38.9431,38.9508,38.92,38.9508,25226.0
2019-05-30 13:30:00,50.44,50.44,50.38,50.39,14960.0,38.9508,38.9508,38.9045,38.9122,14960.0
2019-05-30 13:35:00,50.39,50.4,50.35,50.37,16127.0,38.9122,38.92,38.8813,38.8968,16127.0
2019-05-30 13:40:00,50.37,50.39,50.34,50.36,21431.0,38.8968,38.9122,38.8736,38.8891,21431.0
2019-05-30 13:45:00,50.37,50.37,50.34,50.35,10780.0,38.8968,38.8968,38.8736,38.8813,10780.0
2019-05-30 13:50:00,50.36,50.37,50.33,50.34,10333.0,38.8891,38.8968,38.8659,38.8736,10333.0
2019-05-30 13:55:00,50.34,50.37,50.33,50.36,22667.0,38.8736,38.8968,38.8659,38.8891,22667.0
2019-05-30 14:00:00,50.37,50.42,50.35,50.35,14308.0,38.8968,38.9354,38.8813,38.8813,14308.0
2019-05-30 14:05:00,50.36,50.36,50.31,50.31,23029.0,38.8891,38.8891,38.8505,38.8505,23029.0
2019-05-30 14:10:00,50.32,50.33,50.27,50.28,36794.0,38.8582,38.8659,38.8196,38.8273,36794.0
2019-05-30 14:15:00,50.29,50.31,50.26,50.31,20127.0,38.835,38.8505,38.8118,38.8505,20127.0
2019-05-30 14:20:00,50.31,50.33,50.21,50.21,22171.0,38.8505,38.8659,38.7732,38.7732,22171.0
2019-05-30 14:25:00,50.21,50.21,50.09,50.09,107240.0,38.7732,38.7732,38.6806,38.6806,107240.0
2019-05-30 14:30:00,50.09,50.13,50.07,50.09,31698.0,38.6806,38.7115,38.6651,38.6806,31698.0
2019-05-30 14:35:00,50.09,50.1,49.99,50.01,49883.0,38.6806,38.6883,38.6033,38.6188,49883.0
2019-05-30 14:40:00,50.02,50.08,50.01,50.02,39332.0,38.6265,38.6728,38.6188,38.6265,39332.0
2019-05-30 14:45:00,50.01,50.08,50.0,50.07,69523.0,38.6188,38.6728,38.6111,38.6651,69523.0
2019-05-30 14:50:00,50.08,50.14,50.07,50.13,51656.0,38.6728,38.7192,38.6651,38.7115,51656.0
2019-05-30 14:55:00,50.15,50.2,50.14,50.15,22378.0,38.7269,38.7655,38.7192,38.7269,22378.0
2019-05-30 15:00:00,50.16,50.16,50.06,50.09,70411.0,38.7346,38.7346,38.6574,38.6806,70411.0
2019-05-30 15:05:00,50.08,50.1,49.99,50.04,132424.0,38.6728,38.6883,38.6033,38.642,132424.0
2019-05-30 15:10:00,50.04,50.12,50.02,50.1,65209.0,38.642,38.7037,38.6265,38.6883,65209.0
2019-05-30 15:15:00,50.09,50.12,50.06,50.09,39312.0,38.6806,38.7037,38.6574,38.6806,39312.0
2019-05-30 15:20:00,50.1,50.15,50.09,50.13,47776.0,38.6883,38.7269,38.6806,38.7115,47776.0
2019-05-30 15:25:00,50.13,50.18,50.1,50.15,49324.0,38.7115,38.7501,38.6883,38.7269,49324.0
2019-05-30 15:30:00,50.14,50.19,50.09,50.19,44625.0,38.7192,38.7578,38.6806,38.7578,44625.0
2019-05-30 15:35:00,50.19,50.32,50.18,50.28,53987.0,38.7578,38.8582,38.7501,38.8273,53987.0
2019-05-30 15:40:00,50.28,50.31,50.25,50.3,58784.0,38.8273,38.8505,38.8041,38.8427,58784.0
2019-05-30 15:45:00,50.3,50.38,50.25,50.36,108686.0,38.8427,38.9045,38.8041,38.8891,108686.0
2019-05-30 15:50:00,50.36,50.37,50.3,50.33,150207.0,38.8891,38.8968,38.8427,38.8659,150207.0
2019-05-30 15:55:00,50.33,50.42,50.3,50.41,369125.0,38.8659,38.9354,38.8427,38.9277,369125.0
2019-05-31 09:30:00,49.87,50.01,49.8,49.87,201768.0,38.5107,38.6188,38.4566,38.5107,201768.0
2019-05-31 09:35:00,49.87,50.11,49.85,49.93,96150.0,38.5107,38.696,38.4952,38.557,96150.0
2019-05-31 09:40:00,49.93,49.94,49.75,49.88,94570.0,38.557,38.5647,38.418,38.5184,94570.0
2019-05-31 09:45:00,49.88,49.95,49.86,49.9,82331.0,38.5184,38.5725,38.503,38.5338,82331.0
2019-05-31 09:50:00,49.9,50.06,49.88,50.06,98780.0,38.5338,38.6574,38.5184,38.6574,98780.0
2019-05-31 09:55:00,50.06,50.12,50.0,50.12,50576.0,38.6574,38.7037,38.6111,38.7037,50576.0
2019-05-31 10:00:00,50.11,50.14,50.03,50.06,60765.0,38.696,38.7192,38.6342,38.6574,60765.0
2019-05-31 10:05:00,50.06,50.15,50.03,50.05,54165.0,38.6574,38.7269,38.6342,38.6497,54165.0
2019-05-31 10:10:00,50.04,50.04,49.96,49.98,37406.0,38.642,38.642,38.5802,38.5956,37406.0
2019-05-31 10:15:00,49.97,50.0,49.91,49.93,63638.0,38.5879,38.6111,38.5416,38.557,63638.0
2019-05-31 10:20:00,49.92,49.97,49.92,49.94,40379.0,38.5493,38.5879,38.5493,38.5647,40379.0
2019-05-31 10:25:00,49.93,49.96,49.89,49.9,42325.0,38.557,38.5802,38.5261,38.5338,42325.0
2019-05-31 10:30:00,49.91,50.01,49.91,50.0,28906.0,38.5416,38.6188,38.5416,38.6111,28906.0
2019-05-31 10:35:00,50.0,50.09,49.98,50.09,34068.0,38.6111,38.6806,38.5956,38.6806,34068.0
2019-05-31 10:40:00,50.09,50.09,50.02,50.03,27646.0,38.6806,38.6806,38.6265,38.6342,27646.0
2019-05-31 10:45:00,50.03,50.08,50.01,50.08,21838.0,38.6342,38.6728,38.6188,38.6728,21838.0
2019-05-31 10:50:00,50.08,50.13,50.06,50.06,33820.0,38.6728,38.7115,38.6574,38.6574,33820.0
2019-05-31 10:55:00,50.07,50.08,50.01,50.05,49853.0,38.6651,38.6728,38.6188,38.6497,49853.0
2019-05-31 11:00:00,50.05,50.16,50.01,50.09,34636.0,38.6497,38.7346,38.6188,38.6806,34636.0
2019-05-31 11:05:00,50.1,50.12,50.06,50.06,52512.0,38.6883,38.7037,38.6574,38.6574,52512.0
2019-05-31 11:10:00,50.07,50.13,50.07,50.09,25214.0,38.6651,38.7115,38.6651,38.6806,25214.0
2019-05-31 11:15:00,50.09,50.11,50.05,50.07,71161.0,38.6806,38.696,38.6497,38.6651,71161.0
2019-05-31 11:20:00,50.08,50.2,50.08,50.16,64840.0,38.6728,38.7655,38.6728,38.7346,64840.0
2019-05-31 11:25:00,50.16,50.25,50.13,50.22,36225.0,38.7346,38.8041,38.7115,38.781,36225.0
2019-05-31 11:30:00,50.23,50.23,50.17,50.18,33146.0,38.7887,38.7887,38.7423,38.7501,33146.0
2019-05-31 11:35:00,50.18,50.2,50.12,50.16,38374.0,38.7501,38.7655,38.7037,38.7346,38374.0
2019-05-31 11:40:00,50.15,50.18,50.13,50.13,32741.0,38.7269,38.7501,38.7115,38.7115,32741.0
2019-05-31 11:45:00,50.14,50.17,50.12,50.13,48653.0,38.7192,38.7423,38.7037,38.7115,48653.0
2019-05-31 11:50:00,50.13,50.14,50.1,50.1,23618.0,38.7115,38.7192,38.6883,38.6883,23618.0
2019-05-31 11:55:00,50.1,50.13,50.07,50.11,41889.0,38.6883,38.7115,38.6651,38.696,41889.0
2019-05-31 12:00:00,50.1,50.12,50.08,50.11,30396.0,38.6883,38.7037,38.6728,38.696,30396.0
2019-05-31 12:05:00,50.11,50.23,50.1,50.23,43753.0,38.696,38.7887,38.6883,38.7887,43753.0
2019-05-31 12:10:00,50.23,50.25,50.19,50.22,24922.0,38.7887,38.8041,38.7578,38.781,24922.0
2019-05-31 12:15:00,50.21,50.23,50.19,50.22,30097.0,38.7732,38.7887,38.7578,38.781,30097.0
2019-05-31 12:20:00,50.23,50.25,50.16,50.18,26423.0,38.7887,38.8041,38.7346,38.7501,26423.0
2019-05-31 12:25:00,50.18,50.18,50.15,50.18,27651.0,38.7501,38.7501,38.7269,38.7501,27651.0
2019-05-31 12:30:00,50.17,50.2,50.16,50.18,30654.0,38.7423,38.7655,38.7346,38.7501,30654.0
2019-05-31 12:35:00,50.18,50.2,50.12,50.14,26795.0,38.7501,38.7655,38.7037,38.7192,26795.0
2019-05-31 12:40:00,50.14,50.16,50.1,50.13,45836.0,38.7192,38.7346,38.6883,38.7115,45836.0
2019-05-31 12:45:00,50.14,50.19,50.13,50.15,36440.0,38.7192,38.7578,38.7115,38.7269,36440.0
2019-05-31 12:50:00,50.15,50.18,50.13,50.15,17133.0,38.7269,38.7501,38.7115,38.7269,17133.0
2019-05-31 12:55:00,50.14,50.16,50.1,50.14,31850.0,38.7192,38.7346,38.6883,38.7192,31850.0
2019-05-31 13:00:00,50.14,50.16,50.11,50.12,20683.0,38.7192,38.7346,38.696,38.7037,20683.0
2019-05-31 13:05:00,50.13,50.16,50.13,50.15,23578.0,38.7115,38.7346,38.7115,38.7269,23578.0
2019-05-31 13:10:00,50.15,50.22,50.14,50.19,26324.0,38.7269,38.781,38.7192,38.7578,26324.0
2019-05-31 13:15:00,50.2,50.21,50.17,50.21,32457.0,38.7655,38.7732,38.7423,38.7732,32457.0
2019-05-31 13:20:00,50.21,50.25,50.2,50.25,22098.0,38.7732,38.8041,38.7655,38.8041,22098.0
2019-05-31 13:25:00,50.25,50.26,50.22,50.26,24194.0,38.8041,38.8118,38.781,38.8118,24194.0
2019-05-31 13:30:00,50.26,50.29,50.24,50.27,20914.0,38.8118,38.835,38.7964,38.8196,20914.0
2019-05-31 13:35:00,50.26,50.28,50.24,50.28,19331.0,38.8118,38.8273,38.7964,38.8273,19331.0
2019-05-31 13:40:00,50.28,50.3,50.27,50.28,25878.0,38.8273,38.8427,38.8196,38.8273,25878.0
2019-05-31 13:45:00,50.28,50.28,50.25,50.27,26927.0,38.8273,38.8273,38.8041,38.8196,26927.0
2019-05-31 13:50:00,50.27,50.29,50.24,50.29,39380.0,38.8196,38.835,38.7964,38.835,39380.0
2019-05-31 13:55:00,50.29,50.33,50.29,50.3,22425.0,38.835,38.8659,38.835,38.8427,22425.0
2019-05-31 14:00:00,50.3,50.31,50.18,50.19,25200.0,38.8427,38.8505,38.7501,38.7578,25200.0
2019-05-31 14:05:00,50.18,50.22,50.17,50.18,41165.0,38.7501,38.781,38.7423,38.7501,41165.0
2019-05-31 14:10:00,50.18,50.21,50.12,50.12,31831.0,38.7501,38.7732,38.7037,38.7037,31831.0
2019-05-31 14:15:00,50.12,50.14,50.08,50.09,35796.0,38.7037,38.7192,38.6728,38.6806,35796.0
2019-05-31 14:20:00,50.1,50.13,50.08,50.12,34413.0,38.6883,38.7115,38.6728,38.7037,34413.0
2019-05-31 14:25:00,50.11,50.11,50.04,50.05,47547.0,38.696,38.696,38.642,38.6497,47547.0
2019-05-31 14:30:00,50.06,50.07,50.0,50.01,22091.0,38.6574,38.6651,38.6111,38.6188,22091.0
2019-05-31 14:35:00,50.01,50.04,49.99,50.03,40374.0,38.6188,38.642,38.6033,38.6342,40374.0
2019-05-31 14:40:00,50.04,50.15,50.04,50.12,55471.0,38.642,38.7269,38.642,38.7037,55471.0
2019-05-31 14:45:00,50.13,50.19,50.12,50.14,34051.0,38.7115,38.7578,38.7037,38.7192,34051.0
2019-05-31 14:50:00,50.14,50.21,50.13,50.18,29270.0,38.7192,38.7732,38.7115,38.7501,29270.0
2019-05-31 14:55:00,50.17,50.19,50.16,50.16,31202.0,38.7423,38.7578,38.7346,38.7346,31202.0
2019-05-31 15:00:00,50.16,50.17,50.07,50.08,41500.0,38.7346,38.7423,38.6651,38.6728,41500.0
2019-05-31 15:05:00,50.08,50.13,50.08,50.12,42915.0,38.6728,38.7115,38.6728,38.7037,42915.0
2019-05-31 15:10:00,50.11,50.14,50.09,50.14,42731.0,38.696,38.7192,38.6806,38.7192,42731.0
2019-05-31 15:15:00,50.15,50.16,50.08,50.11,32541.0,38.7269,38.7346,38.6728,38.696,32541.0
2019-05-31 15:20:00,50.12,50.12,50.04,50.06,52622.0,38.7037,38.7037,38.642,38.6574,52622.0
2019-05-31 15:25:00,50.06,50.09,50.03,50.09,70999.0,38.6574,38.6806,38.6342,38.6806,70999.0
2019-05-31 15:30:00,50.08,50.14,50.05,50.11,55358.0,38.6728,38.7192,38.6497,38.696,55358.0
2019-05-31 15:35:00,50.1,50.12,50.05,50.11,186795.0,38.6883,38.7037,38.6497,38.696,186795.0
2019-05-31 15:40:00,50.1,50.18,50.07,50.18,134338.0,38.6883,38.7501,38.6651,38.7501,134338.0
2019-05-31 15:45:00,50.17,50.24,50.16,50.22,178720.0,38.7423,38.7964,38.7346,38.781,178720.0
2019-05-31 15:50:00,50.22,50.24,50.2,50.22,214229.0,38.781,38.7964,38.7655,38.781,214229.0
2019-05-31 15:55:00,50.22,50.24,50.17,50.19,424000.0,38.781,38.7964,38.7423,38.7578,424000.0
2019-06-03 09:30:00,50.06,50.18,49.85,50.07,136180.0,38.6574,38.7501,38.4952,38.6651,136180.0
2019-06-03 09:35:00,50.07,50.27,50.07,50.16,78184.0,38.6651,38.8196,38.6651,38.7346,78184.0
2019-06-03 09:40:00,50.16,50.27,50.16,50.24,42591.0,38.7346,38.8196,38.7346,38.7964,42591.0
2019-06-03 09:45:00,50.25,50.25,50.11,50.13,60592.0,38.8041,38.8041,38.696,38.7115,60592.0
2019-06-03 09:50:00,50.13,50.21,50.08,50.09,67562.0,38.7115,38.7732,38.6728,38.6806,67562.0
2019-06-03 09:55:00,50.1,50.19,50.08,50.17,37711.0,38.6883,38.7578,38.6728,38.7423,37711.0
2019-06-03 10:00:00,50.17,50.26,50.14,50.22,53561.0,38.7423,38.8118,38.7192,38.781,53561.0
2019-06-03 10:05:00,50.22,50.33,50.19,50.33,50204.0,38.781,38.8659,38.7578,38.8659,50204.0
2019-06-03 10:10:00,50.32,50.35,50.27,50.32,31575.0,38.8582,38.8813,38.8196,38.8582,31575.0
2019-06-03 10:15:00,50.32,50.42,50.29,50.42,28740.0,38.8582,38.9354,38.835,38.9354,28740.0
2019-06-03 10:20:00,50.41,50.53,50.4,50.53,38098.0,38.9277,39.0203,38.92,39.0203,38098.0
2019-06-03 10:25:00,50.53,50.66,50.52,50.64,57386.0,39.0203,39.1207,39.0126,39.1053,57386.0
2019-06-03 10:30:00,50.65,50.69,50.61,50.66,39565.0,39.113,39.1439,39.0821,39.1207,39565.0
2019-06-03 10:35:00,50.65,50.75,50.63,50.73,39513.0,39.113,39.1902,39.0976,39.1748,39513.0
2019-06-03 10:40:00,50.73,50.75,50.68,50.73,32207.0,39.1748,39.1902,39.1362,39.1748,32207.0
2019-06-03 10:45:00,50.72,50.79,50.61,50.62,85885.0,39.1671,39.2211,39.0821,39.0898,85885.0
2019-06-03 10:50:00,50.62,50.67,50.61,50.66,30510.0,39.0898,39.1285,39.0821,39.1207,30510.0
2019-06-03 10:55:00,50.66,50.75,50.65,50.74,46508.0,39.1207,39.1902,39.113,39.1825,46508.0
2019-06-03 11:00:00,50.73,50.74,50.56,50.56,39754.0,39.1748,39.1825,39.0435,39.0435,39754.0
2019-06-03 11:05:00,50.56,50.56,50.43,50.45,63127.0,39.0435,39.0435,38.9431,38.9586,63127.0
2019-06-03 11:10:00,50.45,50.48,50.41,50.43,59707.0,38.9586,38.9817,38.9277,38.9431,59707.0
2019-06-03 11:15:00,50.42,50.45,50.39,50.4,35281.0,38.9354,38.9586,38.9122,38.92,35281.0
2019-06-03 11:20:00,50.39,50.43,50.35,50.43,41405.0,38.9122,38.9431,38.8813,38.9431,41405.0
2019-06-03 11:25:00,50.42,50.47,50.39,50.39,23495.0,38.9354,38.974,38.9122,38.9122,23495.0
2019-06-03 11:30:00,50.39,50.49,50.39,50.43,20441.0,38.9122,38.9895,38.9122,38.9431,20441.0
2019-06-03 11:35:00,50.43,50.43,50.37,50.43,19540.0,38.9431,38.9431,38.8968,38.9431,19540.0
2019-06-03 11:40:00,50.42,50.46,50.34,50.41,33306.0,38.9354,38.9663,38.8736,38.9277,33306.0
2019-06-03 11:45:00,50.41,50.43,50.36,50.37,45515.0,38.9277,38.9431,38.8891,38.8968,45515.0
2019-06-03 11:50:00,50.37,50.39,50.3,50.3,25895.0,38.8968,38.9122,38.8427,38.8427,25895.0
2019-06-03 11:55:00,50.3,50.3,50.23,50.25,31059.0,38.8427,38.8427,38.7887,38.8041,31059.0
2019-06-03 12:00:00,50.24,50.28,50.21,50.24,21769.0,38.7964,38.8273,38.7732,38.7964,21769.0
2019-06-03 12:05:00,50.23,50.24,50.18,50.23,28408.0,38.7887,38.7964,38.7501,38.7887,28408.0
2019-06-03 12:10:00,50.24,50.25,50.18,50.2,51811.0,38.7964,38.8041,38.7501,38.7655,51811.0
2019-06-03 12:15:00,50.2,50.23,50.18,50.23,37586.0,38.7655,38.7887,38.7501,38.7887,37586.0
2019-06-03 12:20:00,50.22,50.25,50.2,50.24,28493.0,38.781,38.8041,38.7655,38.7964,28493.0
2019-06-03 12:25:00,50.25,50.26,50.2,50.21,31401.0,38.8041,38.8118,38.7655,38.7732,31401.0
2019-06-03 12:30:00,50.2,50.28,50.19,50.19,28091.0,38.7655,38.8273,38.7578,38.7578,28091.0
2019-06-03 12:35:00,50.2,50.27,50.18,50.26,30313.0,38.7655,38.8196,38.7501,38.8118,30313.0
2019-06-03 12:40:00,50.25,50.26,50.2,50.22,20580.0,38.8041,38.8118,38.7655,38.781,20580.0
2019-06-03 12:45:00,50.22,50.28,50.17,50.28,30303.0,38.781,38.8273,38.7423,38.8273,30303.0
2019-06-03 12:50:00,50.28,50.28,50.23,50.27,34470.0,38.8273,38.8273,38.7887,38.8196,34470.0
2019-06-03 12:55:00,50.27,50.29,50.25,50.26,29801.0,38.8196,38.835,38.8041,38.8118,29801.0
2019-06-03 13:00:00,50.27,50.28,50.21,50.27,46462.0,38.8196,38.8273,38.7732,38.8196,46462.0
2019-06-03 13:05:00,50.27,50.34,50.25,50.34,35738.0,38.8196,38.8736,38.8041,38.8736,35738.0
2019-06-03 13:10:00,50.37,50.39,50.34,50.38,57091.0,38.8968,38.9122,38.8736,38.9045,57091.0
2019-06-03 13:15:00,50.37,50.41,50.34,50.36,39367.0,38.8968,38.9277,38.8736,38.8891,39367.0
2019-06-03 13:20:00,50.37,50.44,50.36,50.43,42990.0,38.8968,38.9508,38.8891,38.9431,42990.0
2019-06-03 13:25:00,50.44,50.64,50.38,50.43,147674.0,38.9508,39.1053,38.9045,38.9431,147674.0
2019-06-03 13:30:00,50.44,50.45,50.31,50.34,66370.0,38.9508,38.9586,38.8505,38.8736,66370.0
2019-06-03 13:35:00,50.34,50.38,50.3,50.34,39419.0,38.8736,38.9045,38.8427,38.8736,39419.0
2019-06-03 13:40:00,50.34,50.49,50.33,50.46,32282.0,38.8736,38.9895,38.8659,38.9663,32282.0
2019-06-03 13:45:00,50.46,50.52,50.45,50.49,43586.0,38.9663,39.0126,38.9586,38.9895,43586.0
2019-06-03 13:50:00,50.49,50.56,50.47,50.53,30285.0,38.9895,39.0435,38.974,39.0203,30285.0
2019-06-03 13:55:00,50.53,50.64,50.52,50.6,38109.0,39.0203,39.1053,39.0126,39.0744,38109.0
2019-06-03 14:00:00,50.59,50.66,50.55,50.61,61453.0,39.0667,39.1207,39.0358,39.0821,61453.0
2019-06-03 14:05:00,50.6,50.66,50.6,50.66,58098.0,39.0744,39.1207,39.0744,39.1207,58098.0
2019-06-03 14:10:00,50.66,50.67,50.58,50.62,33857.0,39.1207,39.1285,39.059,39.0898,33857.0
2019-06-03 14:15:00,50.6,50.6,50.54,50.57,41094.0,39.0744,39.0744,39.0281,39.0512,41094.0
2019-06-03 14:20:00,50.57,50.66,50.57,50.62,34572.0,39.0512,39.1207,39.0512,39.0898,34572.0
2019-06-03 14:25:00,50.62,50.64,50.56,50.61,42522.0,39.0898,39.1053,39.0435,39.0821,42522.0
2019-06-03 14:30:00,50.61,50.65,50.54,50.56,44629.0,39.0821,39.113,39.0281,39.0435,44629.0
2019-06-03 14:35:00,50.56,50.57,50.48,50.53,39944.0,39.0435,39.0512,38.9817,39.0203,39944.0
2019-06-03 14:40:00,50.53,50.57,50.5,50.57,36788.0,39.0203,39.0512,38.9972,39.0512,36788.0
2019-06-03 14:45:00,50.56,50.63,50.56,50.6,77965.0,39.0435,39.0976,39.0435,39.0744,77965.0
2019-06-03 14:50:00,50.61,50.61,50.53,50.54,69873.0,39.0821,39.0821,39.0203,39.0281,69873.0
2019-06-03 14:55:00,50.54,50.56,50.48,50.5,31789.0,39.0281,39.0435,38.9817,38.9972,31789.0
2019-06-03 15:00:00,50.5,50.51,50.37,50.38,45836.0,38.9972,39.0049,38.8968,38.9045,45836.0
2019-06-03 15:05:00,50.39,50.43,50.36,50.37,55587.0,38.9122,38.9431,38.8891,38.8968,55587.0
2019-06-03 15:10:00,50.36,50.45,50.31,50.43,68033.0,38.8891,38.9586,38.8505,38.9431,68033.0
2019-06-03 15:15:00,50.43,50.46,50.36,50.42,54226.0,38.9431,38.9663,38.8891,38.9354,54226.0
2019-06-03 15:20:00,50.42,50.58,50.41,50.49,85113.0,38.9354,39.059,38.9277,38.9895,85113.0
2019-06-03 15:25:00,50.48,50.51,50.38,50.43,123447.0,38.9817,39.0049,38.9045,38.9431,123447.0
2019-06-03 15:30:00,50.43,50.43,50.34,50.38,123243.0,38.9431,38.9431,38.8736,38.9045,123243.0
2019-06-03 15:35:00,50.39,50.43,50.35,50.38,104519.0,38.9122,38.9431,38.8813,38.9045,104519.0
2019-06-03 15:40:00,50.39,50.48,50.37,50.46,123686.0,38.9122,38.9817,38.8968,38.9663,123686.0
2019-06-03 15:45:00,50.47,50.5,50.4,50.45,122776.0,38.974,38.9972,38.92,38.9586,122776.0
2019-06-03 15:50:00,50.45,50.56,50.44,50.52,176259.0,38.9586,39.0435,38.9508,39.0126,176259.0
2019-06-03 15:55:00,50.52,50.77,50.52,50.73,630638.0,39.0126,39.2057,39.0126,39.1748,630638.0
2019-06-04 09:30:00,51.46,51.6,51.26,51.44,163715.0,39.7385,39.8466,39.5841,39.7231,163715.0
2019-06-04 09:35:00,51.42,51.51,51.37,51.49,70207.0,39.7076,39.7771,39.669,39.7617,70207.0
2019-06-04 09:40:00,51.5,51.53,51.42,51.42,47958.0,39.7694,39.7926,39.7076,39.7076,47958.0
2019-06-04 09:45:00,51.43,51.5,51.38,51.38,76491.0,39.7153,39.7694,39.6767,39.6767,76491.0
2019-06-04 09:50:00,51.38,51.39,51.27,51.3,42497.0,39.6767,39.6845,39.5918,39.615,42497.0
2019-06-04 09:55:00,51.3,51.42,51.27,51.41,43255.0,39.615,39.7076,39.5918,39.6999,43255.0
2019-06-04 10:00:00,51.42,51.5,51.4,51.49,48798.0,39.7076,39.7694,39.6922,39.7617,48798.0
2019-06-04 10:05:00,51.48,51.51,51.4,51.48,53212.0,39.754,39.7771,39.6922,39.754,53212.0
2019-06-04 10:10:00,51.48,51.52,51.45,51.47,40671.0,39.754,39.7848,39.7308,39.7462,40671.0
2019-06-04 10:15:00,51.47,51.58,51.47,51.57,56033.0,39.7462,39.8312,39.7462,39.8235,56033.0
2019-06-04 10:20:00,51.57,51.69,51.56,51.61,188992.0,39.8235,39.9161,39.8157,39.8543,188992.0
2019-06-04 10:25:00,51.62,51.78,51.62,51.71,79848.0,39.8621,39.9856,39.8621,39.9316,79848.0
2019-06-04 10:30:00,51.71,51.77,51.64,51.7,99376.0,39.9316,39.9779,39.8775,39.9238,99376.0
2019-06-04 10:35:00,51.69,51.78,51.69,51.72,52934.0,39.9161,39.9856,39.9161,39.9393,52934.0
2019-06-04 10:40:00,51.72,51.76,51.68,51.73,74990.0,39.9393,39.9702,39.9084,39.947,74990.0
2019-06-04 10:45:00,51.73,51.74,51.61,51.62,98302.0,39.947,39.9547,39.8543,39.8621,98302.0
2019-06-04 10:50:00,51.62,51.7,51.59,51.63,53712.0,39.8621,39.9238,39.8389,39.8698,53712.0
2019-06-04 10:55:00,51.64,51.76,51.63,51.72,93089.0,39.8775,39.9702,39.8698,39.9393,93089.0
2019-06-04 11:00:00,51.71,51.74,51.65,51.71,79709.0,39.9316,39.9547,39.8852,39.9316,79709.0
2019-06-04 11:05:00,51.71,51.82,51.7,51.81,91822.0,39.9316,40.0165,39.9238,40.0088,91822.0
2019-06-04 11:10:00,51.82,51.84,51.75,51.75,39291.0,40.0165,40.032,39.9625,39.9625,39291.0
2019-06-04 11:15:00,51.74,51.81,51.72,51.75,62689.0,39.9547,40.0088,39.9393,39.9625,62689.0
2019-06-04 11:20:00,51.76,51.88,51.74,51.86,99607.0,39.9702,40.0628,39.9547,40.0474,99607.0
2019-06-04 11:25:00,51.86,51.86,51.8,51.84,57322.0,40.0474,40.0474,40.0011,40.032,57322.0
2019-06-04 11:30:00,51.84,51.85,51.72,51.8,43236.0,40.032,40.0397,39.9393,40.0011,43236.0
2019-06-04 11:35:00,51.8,51.83,51.78,51.82,47183.0,40.0011,40.0242,39.9856,40.0165,47183.0
2019-06-04 11:40:00,51.82,51.89,51.81,51.85,69221.0,40.0165,40.0706,40.0088,40.0397,69221.0
2019-06-04 11:45:00,51.85,51.89,51.83,51.86,75168.0,40.0397,40.0706,40.0242,40.0474,75168.0
2019-06-04 11:50:00,51.85,51.89,51.84,51.85,32339.0,40.0397,40.0706,40.032,40.0397,32339.0
2019-06-04 11:55:00,51.85,51.88,51.8,51.81,38281.0,40.0397,40.0628,40.0011,40.0088,38281.0
2019-06-04 12:00:00,51.81,51.82,51.73,51.74,28665.0,40.0088,40.0165,39.947,39.9547,28665.0
2019-06-04 12:05:00,51.75,51.78,51.71,51.77,21110.0,39.9625,39.9856,39.9316,39.9779,21110.0
2019-06-04 12:10:00,51.77,51.78,51.73,51.75,18589.0,39.9779,39.9856,39.947,39.9625,18589.0
2019-06-04 12:15:00,51.75,51.79,51.71,51.79,21147.0,39.9625,39.9933,39.9316,39.9933,21147.0
2019-06-04 12:20:00,51.79,51.81,51.75,51.8,32090.0,39.9933,40.0088,39.9625,40.0011,32090.0
2019-06-04 12:25:00,51.79,51.81,51.73,51.76,35035.0,39.9933,40.0088,39.947,39.9702,35035.0
2019-06-04 12:30:00,51.76,51.78,51.69,51.7,43334.0,39.9702,39.9856,39.9161,39.9238,43334.0
2019-06-04 12:35:00,51.71,51.73,51.68,51.73,32014.0,39.9316,39.947,39.9084,39.947,32014.0
2019-06-04 12:40:00,51.73,51.78,51.71,51.76,33924.0,39.947,39.9856,39.9316,39.9702,33924.0
2019-06-04 12:45:00,51.76,51.8,51.75,51.76,37407.0,39.9702,40.0011,39.9625,39.9702,37407.0
2019-06-04 12:50:00,51.77,51.83,51.76,51.83,66144.0,39.9779,40.0242,39.9702,40.0242,66144.0
2019-06-04 12:55:00,51.83,51.85,51.76,51.78,45172.0,40.0242,40.0397,39.9702,39.9856,45172.0
2019-06-04 13:00:00,51.77,51.8,51.77,51.79,16009.0,39.9779,40.0011,39.9779,39.9933,16009.0
2019-06-04 13:05:00,51.8,51.82,51.78,51.78,20497.0,40.0011,40.0165,39.9856,39.9856,20497.0
2019-06-04 13:10:00,51.78,51.79,51.7,51.73,29317.0,39.9856,39.9933,39.9238,39.947,29317.0
2019-06-04 13:15:00,51.73,51.73,51.69,51.72,18785.0,39.947,39.947,39.9161,39.9393,18785.0
2019-06-04 13:20:00,51.71,51.73,51.68,51.73,20224.0,39.9316,39.947,39.9084,39.947,20224.0
2019-06-04 13:25:00,51.73,51.75,51.72,51.74,21140.0,39.947,39.9625,39.9393,39.9547,21140.0
2019-06-04 13:30:00,51.73,51.82,51.72,51.81,23276.0,39.947,40.0165,39.9393,40.0088,23276.0
2019-06-04 13:35:00,51.81,51.81,51.73,51.76,26280.0,40.0088,40.0088,39.947,39.9702,26280.0
2019-06-04 13:40:00,51.77,51.82,51.77,51.8,36690.0,39.9779,40.0165,39.9779,40.0011,36690.0
2019-06-04 13:45:00,51.8,51.86,51.8,51.86,31568.0,40.0011,40.0474,40.0011,40.0474,31568.0
2019-06-04 13:50:00,51.86,51.87,51.81,51.82,45413.0,40.0474,40.0551,40.0088,40.0165,45413.0
2019-06-04 13:55:00,51.82,51.87,51.8,51.86,56161.0,40.0165,40.0551,40.0011,40.0474,56161.0
2019-06-04 14:00:00,51.86,51.91,51.83,51.89,37663.0,40.0474,40.086,40.0242,40.0706,37663.0
2019-06-04 14:05:00,51.89,51.9,51.82,51.85,29218.0,40.0706,40.0783,40.0165,40.0397,29218.0
2019-06-04 14:10:00,51.85,51.87,51.81,51.86,31406.0,40.0397,40.0551,40.0088,40.0474,31406.0
2019-06-04 14:15:00,51.86,51.87,51.83,51.83,39191.0,40.0474,40.0551,40.0242,40.0242,39191.0
2019-06-04 14:20:00,51.84,51.86,51.8,51.84,27391.0,40.032,40.0474,40.0011,40.032,27391.0
2019-06-04 14:25:00,51.85,51.85,51.77,51.78,39960.0,40.0397,40.0397,39.9779,39.9856,39960.0
2019-06-04 14:30:00,51.77,51.79,51.74,51.79,60373.0,39.9779,39.9933,39.9547,39.9933,60373.0
2019-06-04 14:35:00,51.79,51.88,51.79,51.87,86440.0,39.9933,40.0628,39.9933,40.0551,86440.0
2019-06-04 14:40:00,51.86,51.88,51.83,51.88,21220.0,40.0474,40.0628,40.0242,40.0628,21220.0
2019-06-04 14:45:00,51.88,51.9,51.85,51.89,28522.0,40.0628,40.0783,40.0397,40.0706,28522.0
2019-06-04 14:50:00,51.89,51.92,51.83,51.88,66850.0,40.0706,40.0937,40.0242,40.0628,66850.0
2019-06-04 14:55:00,51.88,51.9,51.85,51.88,36637.0,40.0628,40.0783,40.0397,40.0628,36637.0
2019-06-04 15:00:00,51.88,51.92,51.87,51.91,58873.0,40.0628,40.0937,40.0551,40.086,58873.0
2019-06-04 15:05:00,51.91,51.97,51.89,51.97,37851.0,40.086,40.1323,40.0706,40.1323,37851.0
2019-06-04 15:10:00,51.96,51.99,51.93,51.94,51644.0,40.1246,40.1478,40.1015,40.1092,51644.0
2019-06-04 15:15:00,51.94,51.99,51.93,51.98,31505.0,40.1092,40.1478,40.1015,40.1401,31505.0
2019-06-04 15:20:00,51.99,52.01,51.94,51.97,33150.0,40.1478,40.1632,40.1092,40.1323,33150.0
2019-06-04 15:25:00,51.97,52.04,51.97,52.02,51039.0,40.1323,40.1864,40.1323,40.171,51039.0
2019-06-04 15:30:00,52.03,52.05,52.0,52.04,85355.0,40.1787,40.1941,40.1555,40.1864,85355.0
2019-06-04 15:35:00,52.04,52.06,52.02,52.06,67057.0,40.1864,40.2018,40.171,40.2018,67057.0
2019-06-04 15:40:00,52.06,52.15,52.04,52.14,128776.0,40.2018,40.2713,40.1864,40.2636,128776.0
2019-06-04 15:45:00,52.14,52.16,52.1,52.16,211996.0,40.2636,40.2791,40.2327,40.2791,211996.0
2019-06-04 15:50:00,52.16,52.25,52.15,52.23,251453.0,40.2791,40.3486,40.2713,40.3331,251453.0
2019-06-04 15:55:00,52.23,52.3,52.2,52.23,486798.0,40.3331,40.3872,40.31,40.3331,486798.0
2019-06-05 09:30:00,52.24,52.35,52.07,52.1,79021.0,40.3408,40.4258,40.2096,40.2327,79021.0
2019-06-05 09:35:00,52.1,52.14,51.99,52.07,47382.0,40.2327,40.2636,40.1478,40.2096,47382.0
2019-06-05 09:40:00,52.09,52.14,52.03,52.1,37872.0,40.225,40.2636,40.1787,40.2327,37872.0
2019-06-05 09:45:00,52.1,52.11,51.93,51.94,41607.0,40.2327,40.2405,40.1015,40.1092,41607.0
2019-06-05 09:50:00,51.93,52.06,51.9,52.04,61522.0,40.1015,40.2018,40.0783,40.1864,61522.0
2019-06-05 09:55:00,52.04,52.14,52.03,52.13,59479.0,40.1864,40.2636,40.1787,40.2559,59479.0
2019-06-05 10:00:00,52.15,52.15,52.03,52.07,74895.0,40.2713,40.2713,40.1787,40.2096,74895.0
2019-06-05 10:05:00,52.07,52.2,52.02,52.17,60389.0,40.2096,40.31,40.171,40.2868,60389.0
2019-06-05 10:10:00,52.16,52.22,52.1,52.2,46455.0,40.2791,40.3254,40.2327,40.31,46455.0
2019-06-05 10:15:00,52.19,52.24,52.14,52.18,45423.0,40.3022,40.3408,40.2636,40.2945,45423.0
2019-06-05 10:20:00,52.17,52.21,52.04,52.09,50217.0,40.2868,40.3177,40.1864,40.225,50217.0
2019-06-05 10:25:00,52.08,52.08,51.99,52.02,47107.0,40.2173,40.2173,40.1478,40.171,47107.0
2019-06-05 10:30:00,52.02,52.03,51.92,51.97,52755.0,40.171,40.1787,40.0937,40.1323,52755.0
2019-06-05 10:35:00,51.98,52.04,51.97,52.03,37432.0,40.1401,40.1864,40.1323,40.1787,37432.0
2019-06-05 10:40:00,52.04,52.08,51.98,51.98,26236.0,40.1864,40.2173,40.1401,40.1401,26236.0
2019-06-05 10:45:00,51.96,52.01,51.93,51.95,32455.0,40.1246,40.1632,40.1015,40.1169,32455.0
2019-06-05 10:50:00,51.96,52.0,51.9,51.98,39893.0,40.1246,40.1555,40.0783,40.1401,39893.0
2019-06-05 10:55:00,51.98,52.07,51.96,52.07,26773.0,40.1401,40.2096,40.1246,40.2096,26773.0
2019-06-05 11:00:00,52.09,52.2,52.08,52.2,52044.0,40.225,40.31,40.2173,40.31,52044.0
2019-06-05 11:05:00,52.2,52.26,52.18,52.23,43022.0,40.31,40.3563,40.2945,40.3331,43022.0
2019-06-05 11:10:00,52.22,52.29,52.21,52.26,16968.0,40.3254,40.3795,40.3177,40.3563,16968.0
2019-06-05 11:15:00,52.26,52.26,52.17,52.21,32890.0,40.3563,40.3563,40.2868,40.3177,32890.0
2019-06-05 11:20:00,52.21,52.28,52.18,52.27,35335.0,40.3177,40.3717,40.2945,40.364,35335.0
2019-06-05 11:25:00,52.27,52.32,52.23,52.28,41434.0,40.364,40.4026,40.3331,40.3717,41434.0
2019-06-05 11:30:00,52.29,52.35,52.27,52.29,26638.0,40.3795,40.4258,40.364,40.3795,26638.0
2019-06-05 11:35:00,52.29,52.33,52.26,52.26,62194.0,40.3795,40.4103,40.3563,40.3563,62194.0
2019-06-05 11:40:00,52.27,52.31,52.24,52.25,42481.0,40.364,40.3949,40.3408,40.3486,42481.0
2019-06-05 11:45:00,52.24,52.31,52.24,52.27,39572.0,40.3408,40.3949,40.3408,40.364,39572.0
2019-06-05 11:50:00,52.28,52.32,52.26,52.28,50877.0,40.3717,40.4026,40.3563,40.3717,50877.0
2019-06-05 11:55:00,52.28,52.35,52.28,52.3,37107.0,40.3717,40.4258,40.3717,40.3872,37107.0
2019-06-05 12:00:00,52.3,52.33,52.29,52.3,48663.0,40.3872,40.4103,40.3795,40.3872,48663.0
2019-06-05 12:05:00,52.31,52.36,52.29,52.31,22275.0,40.3949,40.4335,40.3795,40.3949,22275.0
2019-06-05 12:10:00,52.31,52.37,52.29,52.35,28627.0,40.3949,40.4412,40.3795,40.4258,28627.0
2019-06-05 12:15:00,52.37,52.38,52.31,52.35,25117.0,40.4412,40.449,40.3949,40.4258,25117.0
2019-06-05 12:20:00,52.36,52.45,52.36,52.43,19337.0,40.4335,40.503,40.4335,40.4876,19337.0
2019-06-05 12:25:00,52.42,52.45,52.38,52.38,59670.0,40.4798,40.503,40.449,40.449,59670.0
2019-06-05 12:30:00,52.37,52.39,52.3,52.35,50048.0,40.4412,40.4567,40.3872,40.4258,50048.0
2019-06-05 12:35:00,52.35,52.41,52.34,52.39,56915.0,40.4258,40.4721,40.4181,40.4567,56915.0
2019-06-05 12:40:00,52.39,52.43,52.36,52.41,79608.0,40.4567,40.4876,40.4335,40.4721,79608.0
2019-06-05 12:45:00,52.41,52.42,52.35,52.38,44313.0,40.4721,40.4798,40.4258,40.449,44313.0
2019-06-05 12:50:00,52.38,52.43,52.37,52.42,44836.0,40.449,40.4876,40.4412,40.4798,44836.0
2019-06-05 12:55:00,52.43,52.46,52.39,52.39,38444.0,40.4876,40.5107,40.4567,40.4567,38444.0
2019-06-05 13:00:00,52.4,52.45,52.4,52.43,22015.0,40.4644,40.503,40.4644,40.4876,22015.0
2019-06-05 13:05:00,52.43,52.5,52.42,52.49,18540.0,40.4876,40.5416,40.4798,40.5339,18540.0
2019-06-05 13:10:00,52.48,52.48,52.43,52.45,28811.0,40.5262,40.5262,40.4876,40.503,28811.0
2019-06-05 13:15:00,52.45,52.49,52.45,52.49,21512.0,40.503,40.5339,40.503,40.5339,21512.0
2019-06-05 13:20:00,52.48,52.54,52.47,52.5,21365.0,40.5262,40.5725,40.5185,40.5416,21365.0
2019-06-05 13:25:00,52.51,52.52,52.47,52.51,15705.0,40.5493,40.5571,40.5185,40.5493,15705.0
2019-06-05 13:30:00,52.52,52.52,52.46,52.5,23608.0,40.5571,40.5571,40.5107,40.5416,23608.0
2019-06-05 13:35:00,52.5,52.54,52.47,52.53,22584.0,40.5416,40.5725,40.5185,40.5648,22584.0
2019-06-05 13:40:00,52.54,52.6,52.53,52.58,19132.0,40.5725,40.6188,40.5648,40.6034,19132.0
2019-06-05 13:45:00,52.59,52.6,52.51,52.52,16877.0,40.6111,40.6188,40.5493,40.5571,16877.0
2019-06-05 13:50:00,52.51,52.52,52.48,52.5,15022.0,40.5493,40.5571,40.5262,40.5416,15022.0
2019-06-05 13:55:00,52.5,52.52,52.47,52.52,12901.0,40.5416,40.5571,40.5185,40.5571,12901.0
2019-06-05 14:00:00,52.52,52.54,52.5,52.52,32568.0,40.5571,40.5725,40.5416,40.5571,32568.0
2019-06-05 14:05:00,52.53,52.55,52.52,52.53,62981.0,40.5648,40.5802,40.5571,40.5648,62981.0
2019-06-05 14:10:00,52.53,52.59,52.51,52.54,69528.0,40.5648,40.6111,40.5493,40.5725,69528.0
2019-06-05 14:15:00,52.55,52.55,52.5,52.52,17649.0,40.5802,40.5802,40.5416,40.5571,17649.0
2019-06-05 14:20:00,52.52,52.52,52.48,52.5,21258.0,40.5571,40.5571,40.5262,40.5416,21258.0
2019-06-05 14:25:00,52.49,52.52,52.48,52.51,21958.0,40.5339,40.5571,40.5262,40.5493,21958.0
2019-06-05 14:30:00,52.51,52.55,52.49,52.52,22655.0,40.5493,40.5802,40.5339,40.5571,22655.0
2019-06-05 14:35:00,52.52,52.54,52.5,52.51,31190.0,40.5571,40.5725,40.5416,40.5493,31190.0
2019-06-05 14:40:00,52.51,52.51,52.49,52.51,22685.0,40.5493,40.5493,40.5339,40.5493,22685.0
2019-06-05 14:45:00,52.51,52.52,52.49,52.5,16463.0,40.5493,40.5571,40.5339,40.5416,16463.0
2019-06-05 14:50:00,52.5,52.5,52.44,52.48,24251.0,40.5416,40.5416,40.4953,40.5262,24251.0
2019-06-05 14:55:00,52.47,52.5,52.45,52.47,62549.0,40.5185,40.5416,40.503,40.5185,62549.0
2019-06-05 15:00:00,52.47,52.49,52.45,52.48,22461.0,40.5185,40.5339,40.503,40.5262,22461.0
2019-06-05 15:05:00,52.49,52.5,52.46,52.48,22852.0,40.5339,40.5416,40.5107,40.5262,22852.0
2019-06-05 15:10:00,52.48,52.52,52.46,52.52,26631.0,40.5262,40.5571,40.5107,40.5571,26631.0
2019-06-05 15:15:00,52.51,52.54,52.48,52.53,28278.0,40.5493,40.5725,40.5262,40.5648,28278.0
2019-06-05 15:20:00,52.53,52.54,52.5,52.52,31690.0,40.5648,40.5725,40.5416,40.5571,31690.0
2019-06-05 15:25:00,52.52,52.53,52.47,52.49,35584.0,40.5571,40.5648,40.5185,40.5339,35584.0
2019-06-05 15:30:00,52.49,52.5,52.35,52.37,77073.0,40.5339,40.5416,40.4258,40.4412,77073.0
2019-06-05 15:35:00,52.37,52.39,52.3,52.37,60349.0,40.4412,40.4567,40.3872,40.4412,60349.0
2019-06-05 15:40:00,52.37,52.46,52.36,52.46,58213.0,40.4412,40.5107,40.4335,40.5107,58213.0
2019-06-05 15:45:00,52.46,52.51,52.45,52.48,104219.0,40.5107,40.5493,40.503,40.5262,104219.0
2019-06-05 15:50:00,52.48,52.53,52.47,52.49,175302.0,40.5262,40.5648,40.5185,40.5339,175302.0
2019-06-05 15:55:00,52.49,52.6,52.48,52.53,241223.0,40.5339,40.6188,40.5262,40.5648,241223.0
2019-06-06 09:30:00,52.61,52.61,52.39,52.59,66144.0,40.6266,40.6266,40.4567,40.6111,66144.0
2019-06-06 09:35:00,52.6,52.81,52.58,52.79,43793.0,40.6188,40.781,40.6034,40.7656,43793.0
2019-06-06 09:40:00,52.77,52.84,52.7,52.81,37857.0,40.7501,40.8042,40.6961,40.781,37857.0
2019-06-06 09:45:00,52.82,52.88,52.74,52.77,49639.0,40.7887,40.8351,40.727,40.7501,49639.0
2019-06-06 09:50:00,52.77,52.77,52.64,52.7,34277.0,40.7501,40.7501,40.6497,40.6961,34277.0
2019-06-06 09:55:00,52.7,52.7,52.56,52.57,54468.0,40.6961,40.6961,40.588,40.5957,54468.0
2019-06-06 10:00:00,52.57,52.62,52.55,52.57,25241.0,40.5957,40.6343,40.5802,40.5957,25241.0
2019-06-06 10:05:00,52.57,52.61,52.55,52.56,28885.0,40.5957,40.6266,40.5802,40.588,28885.0
2019-06-06 10:10:00,52.56,52.6,52.5,52.56,35399.0,40.588,40.6188,40.5416,40.588,35399.0
2019-06-06 10:15:00,52.55,52.56,52.5,52.54,23496.0,40.5802,40.588,40.5416,40.5725,23496.0
2019-06-06 10:20:00,52.54,52.57,52.47,52.48,57501.0,40.5725,40.5957,40.5185,40.5262,57501.0
2019-06-06 10:25:00,52.47,52.52,52.46,52.47,30956.0,40.5185,40.5571,40.5107,40.5185,30956.0
2019-06-06 10:30:00,52.46,52.56,52.46,52.53,38951.0,40.5107,40.588,40.5107,40.5648,38951.0
2019-06-06 10:35:00,52.53,52.63,52.53,52.62,58352.0,40.5648,40.642,40.5648,40.6343,58352.0
2019-06-06 10:40:00,52.62,52.72,52.61,52.69,32515.0,40.6343,40.7115,40.6266,40.6883,32515.0
2019-06-06 10:45:00,52.7,52.7,52.64,52.66,91416.0,40.6961,40.6961,40.6497,40.6652,91416.0
2019-06-06 10:50:00,52.66,52.67,52.6,52.64,63664.0,40.6652,40.6729,40.6188,40.6497,63664.0
2019-06-06 10:55:00,52.63,52.69,52.62,52.65,30387.0,40.642,40.6883,40.6343,40.6575,30387.0
2019-06-06 11:00:00,52.64,52.67,52.62,52.66,24784.0,40.6497,40.6729,40.6343,40.6652,24784.0
2019-06-06 11:05:00,52.65,52.77,52.65,52.76,66614.0,40.6575,40.7501,40.6575,40.7424,66614.0
2019-06-06 11:10:00,52.76,52.78,52.73,52.75,20673.0,40.7424,40.7578,40.7192,40.7347,20673.0
2019-06-06 11:15:00,52.74,52.77,52.72,52.74,28729.0,40.727,40.7501,40.7115,40.727,28729.0
2019-06-06 11:20:00,52.75,52.75,52.66,52.69,22616.0,40.7347,40.7347,40.6652,40.6883,22616.0
2019-06-06 11:25:00,52.7,52.7,52.65,52.68,13976.0,40.6961,40.6961,40.6575,40.6806,13976.0
2019-06-06 11:30:00,52.67,52.7,52.65,52.68,21426.0,40.6729,40.6961,40.6575,40.6806,21426.0
2019-06-06 11:35:00,52.68,52.69,52.6,52.6,25925.0,40.6806,40.6883,40.6188,40.6188,25925.0
2019-06-06 11:40:00,52.6,52.63,52.55,52.55,30420.0,40.6188,40.642,40.5802,40.5802,30420.0
2019-06-06 11:45:00,52.55,52.61,52.51,52.53,47586.0,40.5802,40.6266,40.5493,40.5648,47586.0
2019-06-06 11:50:00,52.53,52.59,52.53,52.58,21898.0,40.5648,40.6111,40.5648,40.6034,21898.0
2019-06-06 11:55:00,52.58,52.59,52.51,52.55,19217.0,40.6034,40.6111,40.5493,40.5802,19217.0
2019-06-06 12:00:00,52.54,52.58,52.52,52.55,21637.0,40.5725,40.6034,40.5571,40.5802,21637.0
2019-06-06 12:05:00,52.55,52.6,52.54,52.55,17517.0,40.5802,40.6188,40.5725,40.5802,17517.0
2019-06-06 12:10:00,52.55,52.57,52.52,52.57,27196.0,40.5802,40.5957,40.5571,40.5957,27196.0
2019-06-06 12:15:00,52.57,52.57,52.52,52.57,20339.0,40.5957,40.5957,40.5571,40.5957,20339.0
2019-06-06 12:20:00,52.56,52.57,52.51,52.54,13525.0,40.588,40.5957,40.5493,40.5725,13525.0
2019-06-06 12:25:00,52.55,52.59,52.54,52.57,26595.0,40.5802,40.6111,40.5725,40.5957,26595.0
2019-06-06 12:30:00,52.56,52.62,52.56,52.61,19008.0,40.588,40.6343,40.588,40.6266,19008.0
2019-06-06 12:35:00,52.61,52.61,52.56,52.57,16159.0,40.6266,40.6266,40.588,40.5957,16159.0
2019-06-06 12:40:00,52.57,52.57,52.53,52.55,12802.0,40.5957,40.5957,40.5648,40.5802,12802.0
2019-06-06 12:45:00,52.55,52.63,52.55,52.63,11051.0,40.5802,40.642,40.5802,40.642,11051.0
2019-06-06 12:50:00,52.63,52.64,52.58,52.59,12273.0,40.642,40.6497,40.6034,40.6111,12273.0
2019-06-06 12:55:00,52.6,52.62,52.58,52.6,19943.0,40.6188,40.6343,40.6034,40.6188,19943.0
2019-06-06 13:00:00,52.6,52.63,52.59,52.6,19725.0,40.6188,40.642,40.6111,40.6188,19725.0
2019-06-06 13:05:00,52.6,52.62,52.58,52.6,22905.0,40.6188,40.6343,40.6034,40.6188,22905.0
2019-06-06 13:10:00,52.6,52.65,52.59,52.64,35290.0,40.6188,40.6575,40.6111,40.6497,35290.0
2019-06-06 13:15:00,52.64,52.65,52.62,52.64,21965.0,40.6497,40.6575,40.6343,40.6497,21965.0
2019-06-06 13:20:00,52.64,52.64,52.61,52.63,19914.0,40.6497,40.6497,40.6266,40.642,19914.0
2019-06-06 13:25:00,52.63,52.67,52.63,52.65,16597.0,40.642,40.6729,40.642,40.6575,16597.0
2019-06-06 13:30:00,52.65,52.69,52.65,52.67,15995.0,40.6575,40.6883,40.6575,40.6729,15995.0
2019-06-06 13:35:00,52.67,52.68,52.64,52.65,19361.0,40.6729,40.6806,40.6497,40.6575,19361.0
2019-06-06 13:40:00,52.64,52.66,52.62,52.64,17816.0,40.6497,40.6652,40.6343,40.6497,17816.0
2019-06-06 13:45:00,52.65,52.66,52.63,52.65,13222.0,40.6575,40.6652,40.642,40.6575,13222.0
2019-06-06 13:50:00,52.65,52.67,52.63,52.63,21595.0,40.6575,40.6729,40.642,40.642,21595.0
2019-06-06 13:55:00,52.64,52.66,52.62,52.64,30427.0,40.6497,40.6652,40.6343,40.6497,30427.0
2019-06-06 14:00:00,52.64,52.65,52.61,52.64,23035.0,40.6497,40.6575,40.6266,40.6497,23035.0
2019-06-06 14:05:00,52.65,52.65,52.61,52.61,81039.0,40.6575,40.6575,40.6266,40.6266,81039.0
2019-06-06 14:10:00,52.61,52.65,52.61,52.64,65847.0,40.6266,40.6575,40.6266,40.6497,65847.0
2019-06-06 14:15:00,52.64,52.67,52.64,52.66,25142.0,40.6497,40.6729,40.6497,40.6652,25142.0
2019-06-06 14:20:00,52.66,52.66,52.61,52.63,21307.0,40.6652,40.6652,40.6266,40.642,21307.0
2019-06-06 14:25:00,52.63,52.64,52.6,52.6,24898.0,40.642,40.6497,40.6188,40.6188,24898.0
2019-06-06 14:30:00,52.6,52.81,52.59,52.78,81137.0,40.6188,40.781,40.6111,40.7578,81137.0
2019-06-06 14:35:00,52.79,52.87,52.69,52.87,100224.0,40.7656,40.8273,40.6883,40.8273,100224.0
2019-06-06 14:40:00,52.87,52.92,52.84,52.9,102393.0,40.8273,40.866,40.8042,40.8505,102393.0
2019-06-06 14:45:00,52.89,52.9,52.78,52.81,58036.0,40.8428,40.8505,40.7578,40.781,58036.0
2019-06-06 14:50:00,52.8,52.82,52.78,52.79,21517.0,40.7733,40.7887,40.7578,40.7656,21517.0
2019-06-06 14:55:00,52.79,52.79,52.72,52.72,19180.0,40.7656,40.7656,40.7115,40.7115,19180.0
2019-06-06 15:00:00,52.73,52.76,52.71,52.73,31607.0,40.7192,40.7424,40.7038,40.7192,31607.0
2019-06-06 15:05:00,52.72,52.74,52.7,52.73,26568.0,40.7115,40.727,40.6961,40.7192,26568.0
2019-06-06 15:10:00,52.73,52.77,52.72,52.76,19695.0,40.7192,40.7501,40.7115,40.7424,19695.0
2019-06-06 15:15:00,52.77,52.83,52.75,52.82,35620.0,40.7501,40.7965,40.7347,40.7887,35620.0
2019-06-06 15:20:00,52.82,52.83,52.78,52.79,33287.0,40.7887,40.7965,40.7578,40.7656,33287.0
2019-06-06 15:25:00,52.79,52.86,52.79,52.85,35999.0,40.7656,40.8196,40.7656,40.8119,35999.0
2019-06-06 15:30:00,52.85,52.94,52.83,52.93,48947.0,40.8119,40.8814,40.7965,40.8737,48947.0
2019-06-06 15:35:00,52.93,52.96,52.91,52.92,54972.0,40.8737,40.8968,40.8582,40.866,54972.0
2019-06-06 15:40:00,52.92,52.92,52.78,52.79,63186.0,40.866,40.866,40.7578,40.7656,63186.0
2019-06-06 15:45:00,52.78,52.8,52.74,52.79,128475.0,40.7578,40.7733,40.727,40.7656,128475.0
2019-06-06 15:50:00,52.79,52.82,52.76,52.79,96454.0,40.7656,40.7887,40.7424,40.7656,96454.0
2019-06-06 15:55:00,52.79,52.84,52.76,52.77,253039.0,40.7656,40.8042,40.7424,40.7501,253039.0
2019-06-07 09:30:00,52.58,52.75,52.55,52.68,61559.0,40.6034,40.7347,40.5802,40.6806,61559.0
2019-06-07 09:35:00,52.72,52.85,52.7,52.85,23388.0,40.7115,40.8119,40.6961,40.8119,23388.0
2019-06-07 09:40:00,52.84,52.86,52.78,52.8,44133.0,40.8042,40.8196,40.7578,40.7733,44133.0
2019-06-07 09:45:00,52.8,52.88,52.78,52.81,31571.0,40.7733,40.8351,40.7578,40.781,31571.0
2019-06-07 09:50:00,52.8,52.89,52.76,52.85,40311.0,40.7733,40.8428,40.7424,40.8119,40311.0
2019-06-07 09:55:00,52.86,52.89,52.81,52.87,31531.0,40.8196,40.8428,40.781,40.8273,31531.0
2019-06-07 10:00:00,52.85,52.86,52.77,52.78,33514.0,40.8119,40.8196,40.7501,40.7578,33514.0
2019-06-07 10:05:00,52.78,52.84,52.76,52.8,39598.0,40.7578,40.8042,40.7424,40.7733,39598.0
2019-06-07 10:10:00,52.8,52.85,52.78,52.8,46517.0,40.7733,40.8119,40.7578,40.7733,46517.0
2019-06-07 10:15:00,52.81,52.89,52.81,52.88,28192.0,40.781,40.8428,40.781,40.8351,28192.0
2019-06-07 10:20:00,52.88,52.88,52.76,52.77,156176.0,40.8351,40.8351,40.7424,40.7501,156176.0
2019-06-07 10:25:00,52.77,52.77,52.66,52.66,72975.0,40.7501,40.7501,40.6652,40.6652,72975.0
2019-06-07 10:30:00,52.67,52.76,52.67,52.75,49902.0,40.6729,40.7424,40.6729,40.7347,49902.0
2019-06-07 10:35:00,52.74,52.76,52.7,52.76,43080.0,40.727,40.7424,40.6961,40.7424,43080.0
2019-06-07 10:40:00,52.76,52.77,52.72,52.75,25547.0,40.7424,40.7501,40.7115,40.7347,25547.0
2019-06-07 10:45:00,52.75,52.79,52.73,52.75,45068.0,40.7347,40.7656,40.7192,40.7347,45068.0
2019-06-07 10:50:00,52.75,52.8,52.74,52.78,38147.0,40.7347,40.7733,40.727,40.7578,38147.0
2019-06-07 10:55:00,52.78,52.81,52.74,52.78,34894.0,40.7578,40.781,40.727,40.7578,34894.0
2019-06-07 11:00:00,52.78,52.8,52.74,52.75,36447.0,40.7578,40.7733,40.727,40.7347,36447.0
2019-06-07 11:05:00,52.75,52.76,52.71,52.76,39075.0,40.7347,40.7424,40.7038,40.7424,39075.0
2019-06-07 11:10:00,52.76,52.77,52.59,52.59,144809.0,40.7424,40.7501,40.6111,40.6111,144809.0
2019-06-07 11:15:00,52.6,52.61,52.54,52.55,69507.0,40.6188,40.6266,40.5725,40.5802,69507.0
2019-06-07 11:20:00,52.55,52.58,52.45,52.46,63686.0,40.5802,40.6034,40.503,40.5107,63686.0
2019-06-07 11:25:00,52.47,52.51,52.45,52.47,36310.0,40.5185,40.5493,40.503,40.5185,36310.0
2019-06-07 11:30:00,52.47,52.55,52.45,52.53,59602.0,40.5185,40.5802,40.503,40.5648,59602.0
2019-06-07 11:35:00,52.53,52.57,52.53,52.56,21385.0,40.5648,40.5957,40.5648,40.588,21385.0
2019-06-07 11:40:00,52.57,52.61,52.55,52.56,52081.0,40.5957,40.6266,40.5802,40.588,52081.0
2019-06-07 11:45:00,52.57,52.59,52.52,52.58,19136.0,40.5957,40.6111,40.5571,40.6034,19136.0
2019-06-07 11:50:00,52.59,52.6,52.52,52.53,32032.0,40.6111,40.6188,40.5571,40.5648,32032.0
2019-06-07 11:55:00,52.54,52.56,52.5,52.52,24668.0,40.5725,40.588,40.5416,40.5571,24668.0
2019-06-07 12:00:00,52.52,52.52,52.46,52.49,17540.0,40.5571,40.5571,40.5107,40.5339,17540.0
2019-06-07 12:05:00,52.49,52.54,52.47,52.51,37026.0,40.5339,40.5725,40.5185,40.5493,37026.0
2019-06-07 12:10:00,52.5,52.55,52.49,52.51,18531.0,40.5416,40.5802,40.5339,40.5493,18531.0
2019-06-07 12:15:00,52.52,52.53,52.47,52.49,18115.0,40.5571,40.5648,40.5185,40.5339,18115.0
2019-06-07 12:20:00,52.49,52.56,52.46,52.54,31764.0,40.5339,40.588,40.5107,40.5725,31764.0
2019-06-07 12:25:00,52.54,52.57,52.52,52.55,16592.0,40.5725,40.5957,40.5571,40.5802,16592.0
2019-06-07 12:30:00,52.55,52.56,52.53,52.56,38643.0,40.5802,40.588,40.5648,40.588,38643.0
2019-06-07 12:35:00,52.57,52.61,52.56,52.58,51929.0,40.5957,40.6266,40.588,40.6034,51929.0
2019-06-07 12:40:00,52.58,52.6,52.56,52.58,77965.0,40.6034,40.6188,40.588,40.6034,77965.0
2019-06-07 12:45:00,52.59,52.61,52.57,52.59,28752.0,40.6111,40.6266,40.5957,40.6111,28752.0
2019-06-07 12:50:00,52.58,52.61,52.56,52.59,29619.0,40.6034,40.6266,40.588,40.6111,29619.0
2019-06-07 12:55:00,52.6,52.67,52.59,52.66,29249.0,40.6188,40.6729,40.6111,40.6652,29249.0
2019-06-07 13:00:00,52.67,52.7,52.65,52.66,28349.0,40.6729,40.6961,40.6575,40.6652,28349.0
2019-06-07 13:05:00,52.67,52.67,52.64,52.64,20694.0,40.6729,40.6729,40.6497,40.6497,20694.0
2019-06-07 13:10:00,52.64,52.65,52.62,52.64,21414.0,40.6497,40.6575,40.6343,40.6497,21414.0
2019-06-07 13:15:00,52.64,52.67,52.62,52.66,21047.0,40.6497,40.6729,40.6343,40.6652,21047.0
2019-06-07 13:20:00,52.67,52.67,52.6,52.63,23138.0,40.6729,40.6729,40.6188,40.642,23138.0
2019-06-07 13:25:00,52.63,52.65,52.61,52.62,23650.0,40.642,40.6575,40.6266,40.6343,23650.0
2019-06-07 13:30:00,52.63,52.66,52.62,52.64,18617.0,40.642,40.6652,40.6343,40.6497,18617.0
2019-06-07 13:35:00,52.64,52.65,52.61,52.61,18159.0,40.6497,40.6575,40.6266,40.6266,18159.0
2019-06-07 13:40:00,52.61,52.62,52.56,52.62,44727.0,40.6266,40.6343,40.588,40.6343,44727.0
2019-06-07 13:45:00,52.61,52.61,52.57,52.58,8168.0,40.6266,40.6266,40.5957,40.6034,8168.0
2019-06-07 13:50:00,52.58,52.58,52.56,52.57,11467.0,40.6034,40.6034,40.588,40.5957,11467.0
2019-06-07 13:55:00,52.57,52.63,52.56,52.63,16617.0,40.5957,40.642,40.588,40.642,16617.0
2019-06-07 14:00:00,52.62,52.62,52.56,52.58,17291.0,40.6343,40.6343,40.588,40.6034,17291.0
2019-06-07 14:05:00,52.59,52.61,52.57,52.61,19228.0,40.6111,40.6266,40.5957,40.6266,19228.0
2019-06-07 14:10:00,52.61,52.62,52.59,52.62,11851.0,40.6266,40.6343,40.6111,40.6343,11851.0
2019-06-07 14:15:00,52.62,52.63,52.58,52.58,14800.0,40.6343,40.642,40.6034,40.6034,14800.0
2019-06-07 14:20:00,52.58,52.64,52.58,52.63,15971.0,40.6034,40.6497,40.6034,40.642,15971.0
2019-06-07 14:25:00,52.62,52.63,52.59,52.59,12088.0,40.6343,40.642,40.6111,40.6111,12088.0
2019-06-07 14:30:00,52.6,52.64,52.59,52.64,9485.0,40.6188,40.6497,40.6111,40.6497,9485.0
2019-06-07 14:35:00,52.65,52.65,52.6,52.61,20417.0,40.6575,40.6575,40.6188,40.6266,20417.0
2019-06-07 14:40:00,52.61,52.61,52.57,52.61,71363.0,40.6266,40.6266,40.5957,40.6266,71363.0
2019-06-07 14:45:00,52.61,52.63,52.52,52.53,40105.0,40.6266,40.642,40.5571,40.5648,40105.0
2019-06-07 14:50:00,52.54,52.58,52.53,52.53,36226.0,40.5725,40.6034,40.5648,40.5648,36226.0
2019-06-07 14:55:00,52.52,52.53,52.51,52.53,14958.0,40.5571,40.5648,40.5493,40.5648,14958.0
2019-06-07 15:00:00,52.52,52.57,52.51,52.55,66513.0,40.5571,40.5957,40.5493,40.5802,66513.0
2019-06-07 15:05:00,52.55,52.57,52.52,52.53,23225.0,40.5802,40.5957,40.5571,40.5648,23225.0
2019-06-07 15:10:00,52.52,52.57,52.51,52.56,29840.0,40.5571,40.5957,40.5493,40.588,29840.0
2019-06-07 15:15:00,52.55,52.59,52.53,52.54,24232.0,40.5802,40.6111,40.5648,40.5725,24232.0
2019-06-07 15:20:00,52.55,52.66,52.54,52.66,72953.0,40.5802,40.6652,40.5725,40.6652,72953.0
2019-06-07 15:25:00,52.65,52.66,52.63,52.65,35946.0,40.6575,40.6652,40.642,40.6575,35946.0
2019-06-07 15:30:00,52.64,52.66,52.61,52.62,46030.0,40.6497,40.6652,40.6266,40.6343,46030.0
2019-06-07 15:35:00,52.62,52.64,52.61,52.64,25744.0,40.6343,40.6497,40.6266,40.6497,25744.0
2019-06-07 15:40:00,52.64,52.67,52.62,52.64,50969.0,40.6497,40.6729,40.6343,40.6497,50969.0
2019-06-07 15:45:00,52.64,52.69,52.63,52.68,104950.0,40.6497,40.6883,40.642,40.6806,104950.0
2019-06-07 15:50:00,52.68,52.69,52.62,52.65,88948.0,40.6806,40.6883,40.6343,40.6575,88948.0
2019-06-07 15:55:00,52.64,52.71,52.63,52.65,270240.0,40.6497,40.7038,40.642,40.6575,270240.0
2019-06-10 09:30:00,53.0,53.28,52.94,53.21,116773.0,40.9277,41.144,40.8814,41.0899,116773.0
2019-06-10 09:35:00,53.22,53.25,53.11,53.2,38368.0,41.0976,41.1208,41.0127,41.0822,38368.0
2019-06-10 09:40:00,53.2,53.28,53.16,53.23,91696.0,41.0822,41.144,41.0513,41.1053,91696.0
2019-06-10 09:45:00,53.23,53.27,53.17,53.22,54603.0,41.1053,41.1362,41.059,41.0976,54603.0
2019-06-10 09:50:00,53.22,53.34,53.2,53.26,43881.0,41.0976,41.1903,41.0822,41.1285,43881.0
2019-06-10 09:55:00,53.27,53.33,53.21,53.33,37999.0,41.1362,41.1826,41.0899,41.1826,37999.0
2019-06-10 10:00:00,53.33,53.44,53.32,53.43,62379.0,41.1826,41.2675,41.1748,41.2598,62379.0
2019-06-10 10:05:00,53.44,53.47,53.4,53.42,37981.0,41.2675,41.2907,41.2366,41.2521,37981.0
2019-06-10 10:10:00,53.43,53.44,53.37,53.43,34339.0,41.2598,41.2675,41.2135,41.2598,34339.0
2019-06-10 10:15:00,53.43,53.44,53.4,53.4,19642.0,41.2598,41.2675,41.2366,41.2366,19642.0
2019-06-10 10:20:00,53.39,53.43,53.38,53.42,26171.0,41.2289,41.2598,41.2212,41.2521,26171.0
2019-06-10 10:25:00,53.42,53.45,53.4,53.43,32973.0,41.2521,41.2752,41.2366,41.2598,32973.0
2019-06-10 10:30:00,53.42,53.43,53.33,53.35,41136.0,41.2521,41.2598,41.1826,41.198,41136.0
2019-06-10 10:35:00,53.35,53.35,53.18,53.19,53792.0,41.198,41.198,41.0667,41.0745,53792.0
2019-06-10 10:40:00,53.2,53.24,53.17,53.21,63813.0,41.0822,41.1131,41.059,41.0899,63813.0
2019-06-10 10:45:00,53.21,53.29,53.17,53.25,89136.0,41.0899,41.1517,41.059,41.1208,89136.0
2019-06-10 10:50:00,53.24,53.35,53.24,53.34,27179.0,41.1131,41.198,41.1131,41.1903,27179.0
2019-06-10 10:55:00,53.35,53.36,53.31,53.33,39823.0,41.198,41.2057,41.1671,41.1826,39823.0
2019-06-10 11:00:00,53.32,53.38,53.28,53.28,35643.0,41.1748,41.2212,41.144,41.144,35643.0
2019-06-10 11:05:00,53.27,53.33,53.25,53.31,33784.0,41.1362,41.1826,41.1208,41.1671,33784.0
2019-06-10 11:10:00,53.31,53.36,53.31,53.34,34512.0,41.1671,41.2057,41.1671,41.1903,34512.0
2019-06-10 11:15:00,53.35,53.35,53.29,53.33,42105.0,41.198,41.198,41.1517,41.1826,42105.0
2019-06-10 11:20:00,53.33,53.33,53.24,53.25,34159.0,41.1826,41.1826,41.1131,41.1208,34159.0
2019-06-10 11:25:00,53.26,53.27,53.2,53.23,67545.0,41.1285,41.1362,41.0822,41.1053,67545.0
2019-06-10 11:30:00,53.24,53.32,53.24,53.28,103670.0,41.1131,41.1748,41.1131,41.144,103670.0
2019-06-10 11:35:00,53.3,53.31,53.26,53.3,47184.0,41.1594,41.1671,41.1285,41.1594,47184.0
2019-06-10 11:40:00,53.3,53.31,53.24,53.29,111737.0,41.1594,41.1671,41.1131,41.1517,111737.0
2019-06-10 11:45:00,53.3,53.34,53.26,53.27,70492.0,41.1594,41.1903,41.1285,41.1362,70492.0
2019-06-10 11:50:00,53.28,53.31,53.27,53.3,47053.0,41.144,41.1671,41.1362,41.1594,47053.0
2019-06-10 11:55:00,53.3,53.34,53.28,53.32,62879.0,41.1594,41.1903,41.144,41.1748,62879.0
2019-06-10 12:00:00,53.33,53.34,53.29,53.33,36537.0,41.1826,41.1903,41.1517,41.1826,36537.0
2019-06-10 12:05:00,53.33,53.34,53.27,53.28,20180.0,41.1826,41.1903,41.1362,41.144,20180.0
2019-06-10 12:10:00,53.28,53.29,53.24,53.24,36941.0,41.144,41.1517,41.1131,41.1131,36941.0
2019-06-10 12:15:00,53.24,53.27,53.2,53.21,27875.0,41.1131,41.1362,41.0822,41.0899,27875.0
2019-06-10 12:20:00,53.21,53.23,53.19,53.2,22659.0,41.0899,41.1053,41.0745,41.0822,22659.0
2019-06-10 12:25:00,53.2,53.21,53.17,53.18,23313.0,41.0822,41.0899,41.059,41.0667,23313.0
2019-06-10 12:30:00,53.17,53.18,53.14,53.16,38303.0,41.059,41.0667,41.0358,41.0513,38303.0
2019-06-10 12:35:00,53.16,53.24,53.15,53.23,28474.0,41.0513,41.1131,41.0436,41.1053,28474.0
2019-06-10 12:40:00,53.23,53.23,53.2,53.22,43000.0,41.1053,41.1053,41.0822,41.0976,43000.0
2019-06-10 12:45:00,53.21,53.22,53.17,53.19,24490.0,41.0899,41.0976,41.059,41.0745,24490.0
2019-06-10 12:50:00,53.19,53.21,53.17,53.18,31163.0,41.0745,41.0899,41.059,41.0667,31163.0
2019-06-10 12:55:00,53.18,53.22,53.15,53.16,45902.0,41.0667,41.0976,41.0436,41.0513,45902.0
2019-06-10 13:00:00,53.16,53.21,53.14,53.19,35593.0,41.0513,41.0899,41.0358,41.0745,35593.0
2019-06-10 13:05:00,53.2,53.21,53.18,53.19,24142.0,41.0822,41.0899,41.0667,41.0745,24142.0
2019-06-10 13:10:00,53.19,53.22,53.19,53.21,30857.0,41.0745,41.0976,41.0745,41.0899,30857.0
2019-06-10 13:15:00,53.21,53.23,53.19,53.23,20728.0,41.0899,41.1053,41.0745,41.1053,20728.0
2019-06-10 13:20:00,53.23,53.24,53.21,53.21,22972.0,41.1053,41.1131,41.0899,41.0899,22972.0
2019-06-10 13:25:00,53.21,53.21,53.18,53.21,19740.0,41.0899,41.0899,41.0667,41.0899,19740.0
2019-06-10 13:30:00,53.2,53.24,53.2,53.22,25205.0,41.0822,41.1131,41.0822,41.0976,25205.0
2019-06-10 13:35:00,53.23,53.23,53.2,53.21,25783.0,41.1053,41.1053,41.0822,41.0899,25783.0
2019-06-10 13:40:00,53.22,53.23,53.17,53.17,25510.0,41.0976,41.1053,41.059,41.059,25510.0
2019-06-10 13:45:00,53.17,53.19,53.16,53.17,34075.0,41.059,41.0745,41.0513,41.059,34075.0
2019-06-10 13:50:00,53.16,53.18,53.14,53.15,26617.0,41.0513,41.0667,41.0358,41.0436,26617.0
2019-06-10 13:55:00,53.15,53.16,53.12,53.16,19727.0,41.0436,41.0513,41.0204,41.0513,19727.0
2019-06-10 14:00:00,53.15,53.16,53.07,53.11,31577.0,41.0436,41.0513,40.9818,41.0127,31577.0
2019-06-10 14:05:00,53.1,53.12,53.09,53.1,26528.0,41.005,41.0204,40.9972,41.005,26528.0
2019-06-10 14:10:00,53.1,53.1,53.06,53.08,35715.0,41.005,41.005,40.9741,40.9895,35715.0
2019-06-10 14:15:00,53.08,53.09,53.06,53.09,32071.0,40.9895,40.9972,40.9741,40.9972,32071.0
2019-06-10 14:20:00,53.08,53.18,53.08,53.18,43289.0,40.9895,41.0667,40.9895,41.0667,43289.0
2019-06-10 14:25:00,53.18,53.2,53.15,53.17,26618.0,41.0667,41.0822,41.0436,41.059,26618.0
2019-06-10 14:30:00,53.17,53.19,53.16,53.16,35897.0,41.059,41.0745,41.0513,41.0513,35897.0
2019-06-10 14:35:00,53.16,53.19,53.15,53.17,28611.0,41.0513,41.0745,41.0436,41.059,28611.0
2019-06-10 14:40:00,53.18,53.18,53.13,53.15,32276.0,41.0667,41.0667,41.0281,41.0436,32276.0
2019-06-10 14:45:00,53.14,53.2,53.14,53.18,45426.0,41.0358,41.0822,41.0358,41.0667,45426.0
2019-06-10 14:50:00,53.18,53.19,53.12,53.14,29890.0,41.0667,41.0745,41.0204,41.0358,29890.0
2019-06-10 14:55:00,53.13,53.18,53.13,53.17,46220.0,41.0281,41.0667,41.0281,41.059,46220.0
2019-06-10 15:00:00,53.18,53.18,53.14,53.15,35882.0,41.0667,41.0667,41.0358,41.0436,35882.0
2019-06-10 15:05:00,53.15,53.16,53.09,53.11,57460.0,41.0436,41.0513,40.9972,41.0127,57460.0
2019-06-10 15:10:00,53.11,53.13,53.05,53.07,42477.0,41.0127,41.0281,40.9663,40.9818,42477.0
2019-06-10 15:15:00,53.07,53.12,53.05,53.09,52934.0,40.9818,41.0204,40.9663,40.9972,52934.0
2019-06-10 15:20:00,53.1,53.13,53.07,53.09,50462.0,41.005,41.0281,40.9818,40.9972,50462.0
2019-06-10 15:25:00,53.08,53.09,53.04,53.06,62568.0,40.9895,40.9972,40.9586,40.9741,62568.0
2019-06-10 15:30:00,53.05,53.11,53.01,53.09,75313.0,40.9663,41.0127,40.9355,40.9972,75313.0
2019-06-10 15:35:00,53.09,53.09,53.01,53.02,51133.0,40.9972,40.9972,40.9355,40.9432,51133.0
2019-06-10 15:40:00,53.03,53.05,53.0,53.04,122087.0,40.9509,40.9663,40.9277,40.9586,122087.0
2019-06-10 15:45:00,53.04,53.04,52.94,52.95,108749.0,40.9586,40.9586,40.8814,40.8891,108749.0
2019-06-10 15:50:00,52.95,52.99,52.91,52.98,180820.0,40.8891,40.92,40.8582,40.9123,180820.0
2019-06-10 15:55:00,52.97,52.98,52.89,52.91,363943.0,40.9046,40.9123,40.8428,40.8582,363943.0
2019-06-11 09:30:00,53.26,53.38,53.21,53.37,72069.0,41.1285,41.2212,41.0899,41.2135,72069.0
2019-06-11 09:35:00,53.39,53.41,53.22,53.27,30850.0,41.2289,41.2443,41.0976,41.1362,30850.0
2019-06-11 09:40:00,53.29,53.42,53.27,53.41,28319.0,41.1517,41.2521,41.1362,41.2443,28319.0
2019-06-11 09:45:00,53.41,53.45,53.37,53.42,24923.0,41.2443,41.2752,41.2135,41.2521,24923.0
2019-06-11 09:50:00,53.43,53.5,53.43,53.44,41950.0,41.2598,41.3138,41.2598,41.2675,41950.0
2019-06-11 09:55:00,53.44,53.53,53.43,53.44,52696.0,41.2675,41.337,41.2598,41.2675,52696.0
2019-06-11 10:00:00,53.44,53.52,53.43,53.48,28057.0,41.2675,41.3293,41.2598,41.2984,28057.0
2019-06-11 10:05:00,53.47,53.58,53.46,53.53,50175.0,41.2907,41.3756,41.283,41.337,50175.0
2019-06-11 10:10:00,53.53,53.62,53.51,53.62,81555.0,41.337,41.4065,41.3216,41.4065,81555.0
2019-06-11 10:15:00,53.61,53.62,53.57,53.61,37082.0,41.3988,41.4065,41.3679,41.3988,37082.0
2019-06-11 10:20:00,53.62,53.64,53.54,53.56,38182.0,41.4065,41.422,41.3447,41.3602,38182.0
2019-06-11 10:25:00,53.55,53.57,53.54,53.57,36998.0,41.3525,41.3679,41.3447,41.3679,36998.0
2019-06-11 10:30:00,53.57,53.59,53.52,53.53,39069.0,41.3679,41.3833,41.3293,41.337,39069.0
2019-06-11 10:35:00,53.52,53.55,53.5,53.53,32450.0,41.3293,41.3525,41.3138,41.337,32450.0
2019-06-11 10:40:00,53.54,53.54,53.35,53.36,62522.0,41.3447,41.3447,41.198,41.2057,62522.0
2019-06-11 10:45:00,53.36,53.39,53.31,53.39,45918.0,41.2057,41.2289,41.1671,41.2289,45918.0
2019-06-11 10:50:00,53.39,53.43,53.36,53.41,50511.0,41.2289,41.2598,41.2057,41.2443,50511.0
2019-06-11 10:55:00,53.41,53.41,53.37,53.38,24451.0,41.2443,41.2443,41.2135,41.2212,24451.0
2019-06-11 11:00:00,53.38,53.47,53.34,53.47,29445.0,41.2212,41.2907,41.1903,41.2907,29445.0
2019-06-11 11:05:00,53.47,53.54,53.47,53.53,26610.0,41.2907,41.3447,41.2907,41.337,26610.0
2019-06-11 11:10:00,53.52,53.6,53.51,53.56,47060.0,41.3293,41.3911,41.3216,41.3602,47060.0
2019-06-11 11:15:00,53.56,53.58,53.51,53.53,32404.0,41.3602,41.3756,41.3216,41.337,32404.0
2019-06-11 11:20:00,53.53,53.59,53.51,53.58,32032.0,41.337,41.3833,41.3216,41.3756,32032.0
2019-06-11 11:25:00,53.58,53.58,53.47,53.48,33599.0,41.3756,41.3756,41.2907,41.2984,33599.0
2019-06-11 11:30:00,53.48,53.52,53.44,53.46,31079.0,41.2984,41.3293,41.2675,41.283,31079.0
2019-06-11 11:35:00,53.45,53.45,53.32,53.33,62319.0,41.2752,41.2752,41.1748,41.1826,62319.0
2019-06-11 11:40:00,53.33,53.41,53.32,53.37,30538.0,41.1826,41.2443,41.1748,41.2135,30538.0
2019-06-11 11:45:00,53.36,53.37,53.29,53.3,40506.0,41.2057,41.2135,41.1517,41.1594,40506.0
2019-06-11 11:50:00,53.3,53.41,53.27,53.38,37093.0,41.1594,41.2443,41.1362,41.2212,37093.0
2019-06-11 11:55:00,53.38,53.4,53.34,53.34,20203.0,41.2212,41.2366,41.1903,41.1903,20203.0
2019-06-11 12:00:00,53.35,53.37,53.29,53.33,23898.0,41.198,41.2135,41.1517,41.1826,23898.0
2019-06-11 12:05:00,53.33,53.35,53.27,53.3,38517.0,41.1826,41.198,41.1362,41.1594,38517.0
2019-06-11 12:10:00,53.3,53.35,53.29,53.32,16466.0,41.1594,41.198,41.1517,41.1748,16466.0
2019-06-11 12:15:00,53.32,53.33,53.29,53.32,31590.0,41.1748,41.1826,41.1517,41.1748,31590.0
2019-06-11 12:20:00,53.32,53.38,53.32,53.35,15125.0,41.1748,41.2212,41.1748,41.198,15125.0
2019-06-11 12:25:00,53.32,53.33,53.28,53.28,27418.0,41.1748,41.1826,41.144,41.144,27418.0
2019-06-11 12:30:00,53.29,53.34,53.28,53.32,29227.0,41.1517,41.1903,41.144,41.1748,29227.0
2019-06-11 12:35:00,53.31,53.35,53.3,53.35,24510.0,41.1671,41.198,41.1594,41.198,24510.0
2019-06-11 12:40:00,53.34,53.35,53.3,53.31,20751.0,41.1903,41.198,41.1594,41.1671,20751.0
2019-06-11 12:45:00,53.3,53.33,53.24,53.25,23403.0,41.1594,41.1826,41.1131,41.1208,23403.0
2019-06-11 12:50:00,53.25,53.27,53.22,53.22,12954.0,41.1208,41.1362,41.0976,41.0976,12954.0
2019-06-11 12:55:00,53.23,53.24,53.19,53.21,23369.0,41.1053,41.1131,41.0745,41.0899,23369.0
2019-06-11 13:00:00,53.19,53.26,53.19,53.22,14657.0,41.0745,41.1285,41.0745,41.0976,14657.0
2019-06-11 13:05:00,53.23,53.24,53.19,53.24,29955.0,41.1053,41.1131,41.0745,41.1131,29955.0
2019-06-11 13:10:00,53.23,53.23,53.19,53.23,17944.0,41.1053,41.1053,41.0745,41.1053,17944.0
2019-06-11 13:15:00,53.23,53.26,53.19,53.22,33087.0,41.1053,41.1285,41.0745,41.0976,33087.0
2019-06-11 13:20:00,53.22,53.23,53.2,53.21,25606.0,41.0976,41.1053,41.0822,41.0899,25606.0
2019-06-11 13:25:00,53.21,53.22,53.17,53.22,32154.0,41.0899,41.0976,41.059,41.0976,32154.0
2019-06-11 13:30:00,53.23,53.27,53.2,53.27,33775.0,41.1053,41.1362,41.0822,41.1362,33775.0
2019-06-11 13:35:00,53.27,53.31,53.26,53.3,18087.0,41.1362,41.1671,41.1285,41.1594,18087.0
2019-06-11 13:40:00,53.3,53.31,53.24,53.25,50560.0,41.1594,41.1671,41.1131,41.1208,50560.0
2019-06-11 13:45:00,53.25,53.25,53.18,53.2,28088.0,41.1208,41.1208,41.0667,41.0822,28088.0
2019-06-11 13:50:00,53.2,53.22,53.2,53.21,23159.0,41.0822,41.0976,41.0822,41.0899,23159.0
2019-06-11 13:55:00,53.21,53.24,53.21,53.22,25202.0,41.0899,41.1131,41.0899,41.0976,25202.0
2019-06-11 14:00:00,53.23,53.27,53.22,53.24,19247.0,41.1053,41.1362,41.0976,41.1131,19247.0
2019-06-11 14:05:00,53.24,53.24,53.21,53.24,23244.0,41.1131,41.1131,41.0899,41.1131,23244.0
2019-06-11 14:10:00,53.24,53.25,53.2,53.22,23994.0,41.1131,41.1208,41.0822,41.0976,23994.0
2019-06-11 14:15:00,53.22,53.22,53.19,53.19,25774.0,41.0976,41.0976,41.0745,41.0745,25774.0
2019-06-11 14:20:00,53.2,53.21,53.18,53.2,40584.0,41.0822,41.0899,41.0667,41.0822,40584.0
2019-06-11 14:25:00,53.19,53.2,53.13,53.13,28987.0,41.0745,41.0822,41.0281,41.0281,28987.0
2019-06-11 14:30:00,53.13,53.14,53.07,53.08,36294.0,41.0281,41.0358,40.9818,40.9895,36294.0
2019-06-11 14:35:00,53.07,53.08,53.0,53.02,34716.0,40.9818,40.9895,40.9277,40.9432,34716.0
2019-06-11 14:40:00,53.01,53.02,52.99,53.01,30567.0,40.9355,40.9432,40.92,40.9355,30567.0
2019-06-11 14:45:00,53.01,53.01,52.95,53.0,28329.0,40.9355,40.9355,40.8891,40.9277,28329.0
2019-06-11 14:50:00,52.99,53.0,52.97,52.97,17242.0,40.92,40.9277,40.9046,40.9046,17242.0
2019-06-11 14:55:00,52.97,53.03,52.94,53.02,26496.0,40.9046,40.9509,40.8814,40.9432,26496.0
2019-06-11 15:00:00,53.01,53.01,52.95,52.96,33841.0,40.9355,40.9355,40.8891,40.8968,33841.0
2019-06-11 15:05:00,52.97,53.05,52.97,53.05,40868.0,40.9046,40.9663,40.9046,40.9663,40868.0
2019-06-11 15:10:00,53.05,53.07,53.02,53.02,33984.0,40.9663,40.9818,40.9432,40.9432,33984.0
2019-06-11 15:15:00,53.03,53.05,53.0,53.01,36788.0,40.9509,40.9663,40.9277,40.9355,36788.0
2019-06-11 15:20:00,53.01,53.03,52.97,53.01,44329.0,40.9355,40.9509,40.9046,40.9355,44329.0
2019-06-11 15:25:00,53.0,53.08,52.99,53.08,39980.0,40.9277,40.9895,40.92,40.9895,39980.0
2019-06-11 15:30:00,53.07,53.14,53.05,53.12,53343.0,40.9818,41.0358,40.9663,41.0204,53343.0
2019-06-11 15:35:00,53.13,53.15,53.09,53.14,46015.0,41.0281,41.0436,40.9972,41.0358,46015.0
2019-06-11 15:40:00,53.14,53.16,53.1,53.13,61139.0,41.0358,41.0513,41.005,41.0281,61139.0
2019-06-11 15:45:00,53.13,53.15,53.09,53.11,81063.0,41.0281,41.0436,40.9972,41.0127,81063.0
2019-06-11 15:50:00,53.12,53.16,53.08,53.16,103601.0,41.0204,41.0513,40.9895,41.0513,103601.0
2019-06-11 15:55:00,53.16,53.2,53.14,53.18,250961.0,41.0513,41.0822,41.0358,41.0667,250961.0
2019-06-12 09:30:00,53.14,53.46,53.14,53.2,67760.0,41.0358,41.283,41.0358,41.0822,67760.0
2019-06-12 09:35:00,53.23,53.34,53.21,53.29,23874.0,41.1053,41.1903,41.0899,41.1517,23874.0
2019-06-12 09:40:00,53.29,53.32,53.22,53.28,31498.0,41.1517,41.1748,41.0976,41.144,31498.0
2019-06-12 09:45:00,53.28,53.3,53.17,53.22,35990.0,41.144,41.1594,41.059,41.0976,35990.0
2019-06-12 09:50:00,53.23,53.23,53.1,53.13,37901.0,41.1053,41.1053,41.005,41.0281,37901.0
2019-06-12 09:55:00,53.12,53.14,53.08,53.09,24312.0,41.0204,41.0358,40.9895,40.9972,24312.0
2019-06-12 10:00:00,53.09,53.09,52.96,52.98,38189.0,40.9972,40.9972,40.8968,40.9123,38189.0
2019-06-12 10:05:00,52.99,53.0,52.88,52.94,36078.0,40.92,40.9277,40.8351,40.8814,36078.0
2019-06-12 10:10:00,52.94,52.99,52.92,52.93,29107.0,40.8814,40.92,40.866,40.8737,29107.0
2019-06-12 10:15:00,52.93,52.97,52.9,52.9,41450.0,40.8737,40.9046,40.8505,40.8505,41450.0
2019-06-12 10:20:00,52.9,52.92,52.81,52.89,126922.0,40.8505,40.866,40.781,40.8428,126922.0
2019-06-12 10:25:00,52.89,52.95,52.84,52.88,30927.0,40.8428,40.8891,40.8042,40.8351,30927.0
2019-06-12 10:30:00,52.88,52.92,52.84,52.86,34014.0,40.8351,40.866,40.8042,40.8196,34014.0
2019-06-12 10:35:00,52.86,52.93,52.86,52.91,27575.0,40.8196,40.8737,40.8196,40.8582,27575.0
2019-06-12 10:40:00,52.92,52.96,52.91,52.91,31498.0,40.866,40.8968,40.8582,40.8582,31498.0
2019-06-12 10:45:00,52.92,52.98,52.92,52.97,23052.0,40.866,40.9123,40.866,40.9046,23052.0
2019-06-12 10:50:00,52.98,52.98,52.88,52.89,72913.0,40.9123,40.9123,40.8351,40.8428,72913.0
2019-06-12 10:55:00,52.89,52.91,52.85,52.85,67656.0,40.8428,40.8582,40.8119,40.8119,67656.0
2019-06-12 11:00:00,52.85,52.87,52.77,52.82,43855.0,40.8119,40.8273,40.7501,40.7887,43855.0
2019-06-12 11:05:00,52.82,52.86,52.75,52.76,26434.0,40.7887,40.8196,40.7347,40.7424,26434.0
2019-06-12 11:10:00,52.78,52.8,52.75,52.76,21598.0,40.7578,40.7733,40.7347,40.7424,21598.0
2019-06-12 11:15:00,52.76,52.8,52.76,52.78,15245.0,40.7424,40.7733,40.7424,40.7578,15245.0
2019-06-12 11:20:00,52.78,52.8,52.74,52.78,17330.0,40.7578,40.7733,40.727,40.7578,17330.0
2019-06-12 11:25:00,52.78,52.82,52.75,52.8,21255.0,40.7578,40.7887,40.7347,40.7733,21255.0
2019-06-12 11:30:00,52.81,52.85,52.8,52.8,20736.0,40.781,40.8119,40.7733,40.7733,20736.0
2019-06-12 11:35:00,52.8,52.8,52.69,52.7,35793.0,40.7733,40.7733,40.6883,40.6961,35793.0
2019-06-12 11:40:00,52.69,52.7,52.66,52.67,32033.0,40.6883,40.6961,40.6652,40.6729,32033.0
2019-06-12 11:45:00,52.67,52.68,52.65,52.68,16027.0,40.6729,40.6806,40.6575,40.6806,16027.0
2019-06-12 11:50:00,52.67,52.7,52.57,52.58,30584.0,40.6729,40.6961,40.5957,40.6034,30584.0
2019-06-12 11:55:00,52.57,52.61,52.56,52.57,20936.0,40.5957,40.6266,40.588,40.5957,20936.0
2019-06-12 12:00:00,52.57,52.65,52.57,52.64,16185.0,40.5957,40.6575,40.5957,40.6497,16185.0
2019-06-12 12:05:00,52.64,52.66,52.63,52.66,17967.0,40.6497,40.6652,40.642,40.6652,17967.0
2019-06-12 12:10:00,52.65,52.67,52.62,52.64,35696.0,40.6575,40.6729,40.6343,40.6497,35696.0
2019-06-12 12:15:00,52.63,52.69,52.63,52.67,16777.0,40.642,40.6883,40.642,40.6729,16777.0
2019-06-12 12:20:00,52.67,52.74,52.65,52.73,23950.0,40.6729,40.727,40.6575,40.7192,23950.0
2019-06-12 12:25:00,52.73,52.77,52.71,52.76,19729.0,40.7192,40.7501,40.7038,40.7424,19729.0
2019-06-12 12:30:00,52.76,52.76,52.7,52.71,18775.0,40.7424,40.7424,40.6961,40.7038,18775.0
2019-06-12 12:35:00,52.71,52.71,52.67,52.69,22110.0,40.7038,40.7038,40.6729,40.6883,22110.0
2019-06-12 12:40:00,52.7,52.7,52.67,52.69,9355.0,40.6961,40.6961,40.6729,40.6883,9355.0
2019-06-12 12:45:00,52.7,52.78,52.7,52.78,26183.0,40.6961,40.7578,40.6961,40.7578,26183.0
2019-06-12 12:50:00,52.79,52.84,52.78,52.83,47706.0,40.7656,40.8042,40.7578,40.7965,47706.0
2019-06-12 12:55:00,52.83,52.85,52.78,52.83,35038.0,40.7965,40.8119,40.7578,40.7965,35038.0
2019-06-12 13:00:00,52.83,52.84,52.78,52.82,17865.0,40.7965,40.8042,40.7578,40.7887,17865.0
2019-06-12 13:05:00,52.81,52.86,52.81,52.81,64668.0,40.781,40.8196,40.781,40.781,64668.0
2019-06-12 13:10:00,52.81,52.83,52.8,52.81,45363.0,40.781,40.7965,40.7733,40.781,45363.0
2019-06-12 13:15:00,52.81,52.84,52.8,52.82,14261.0,40.781,40.8042,40.7733,40.7887,14261.0
2019-06-12 13:20:00,52.82,52.86,52.82,52.83,8981.0,40.7887,40.8196,40.7887,40.7965,8981.0
2019-06-12 13:25:00,52.83,52.85,52.81,52.83,21106.0,40.7965,40.8119,40.781,40.7965,21106.0
2019-06-12 13:30:00,52.84,52.85,52.81,52.83,13343.0,40.8042,40.8119,40.781,40.7965,13343.0
2019-06-12 13:35:00,52.83,52.83,52.81,52.81,31450.0,40.7965,40.7965,40.781,40.781,31450.0
2019-06-12 13:40:00,52.81,52.82,52.74,52.78,28108.0,40.781,40.7887,40.727,40.7578,28108.0
2019-06-12 13:45:00,52.78,52.81,52.77,52.78,12628.0,40.7578,40.781,40.7501,40.7578,12628.0
2019-06-12 13:50:00,52.79,52.8,52.77,52.8,9450.0,40.7656,40.7733,40.7501,40.7733,9450.0
2019-06-12 13:55:00,52.79,52.82,52.79,52.79,17094.0,40.7656,40.7887,40.7656,40.7656,17094.0
2019-06-12 14:00:00,52.79,52.81,52.75,52.75,17829.0,40.7656,40.781,40.7347,40.7347,17829.0
2019-06-12 14:05:00,52.75,52.77,52.72,52.73,17898.0,40.7347,40.7501,40.7115,40.7192,17898.0
2019-06-12 14:10:00,52.73,52.75,52.72,52.73,16306.0,40.7192,40.7347,40.7115,40.7192,16306.0
2019-06-12 14:15:00,52.73,52.74,52.68,52.68,17891.0,40.7192,40.727,40.6806,40.6806,17891.0
2019-06-12 14:20:00,52.69,52.7,52.67,52.67,21411.0,40.6883,40.6961,40.6729,40.6729,21411.0
2019-06-12 14:25:00,52.67,52.7,52.66,52.67,21513.0,40.6729,40.6961,40.6652,40.6729,21513.0
2019-06-12 14:30:00,52.67,52.67,52.64,52.66,25090.0,40.6729,40.6729,40.6497,40.6652,25090.0
2019-06-12 14:35:00,52.67,52.73,52.66,52.72,25157.0,40.6729,40.7192,40.6652,40.7115,25157.0
2019-06-12 14:40:00,52.71,52.73,52.7,52.73,24509.0,40.7038,40.7192,40.6961,40.7192,24509.0
2019-06-12 14:45:00,52.73,52.76,52.72,52.76,15124.0,40.7192,40.7424,40.7115,40.7424,15124.0
2019-06-12 14:50:00,52.76,52.79,52.75,52.76,25267.0,40.7424,40.7656,40.7347,40.7424,25267.0
2019-06-12 14:55:00,52.76,52.78,52.76,52.77,19214.0,40.7424,40.7578,40.7424,40.7501,19214.0
2019-06-12 15:00:00,52.77,52.77,52.69,52.7,130759.0,40.7501,40.7501,40.6883,40.6961,130759.0
2019-06-12 15:05:00,52.69,52.72,52.68,52.7,40225.0,40.6883,40.7115,40.6806,40.6961,40225.0
2019-06-12 15:10:00,52.7,52.71,52.67,52.71,53479.0,40.6961,40.7038,40.6729,40.7038,53479.0
2019-06-12 15:15:00,52.71,52.71,52.64,52.65,54911.0,40.7038,40.7038,40.6497,40.6575,54911.0
2019-06-12 15:20:00,52.65,52.66,52.62,52.64,22322.0,40.6575,40.6652,40.6343,40.6497,22322.0
2019-06-12 15:25:00,52.64,52.66,52.62,52.63,33987.0,40.6497,40.6652,40.6343,40.642,33987.0
2019-06-12 15:30:00,52.63,52.64,52.6,52.63,46089.0,40.642,40.6497,40.6188,40.642,46089.0
2019-06-12 15:35:00,52.63,52.64,52.61,52.62,38584.0,40.642,40.6497,40.6266,40.6343,38584.0
2019-06-12 15:40:00,52.62,52.65,52.58,52.6,55624.0,40.6343,40.6575,40.6034,40.6188,55624.0
2019-06-12 15:45:00,52.59,52.62,52.58,52.61,67318.0,40.6111,40.6343,40.6034,40.6266,67318.0
2019-06-12 15:50:00,52.6,52.63,52.59,52.59,133184.0,40.6188,40.642,40.6111,40.6111,133184.0
2019-06-12 15:55:00,52.6,52.68,52.59,52.68,270737.0,40.6188,40.6806,40.6111,40.6806,270737.0
2019-06-13 09:30:00,52.77,52.98,52.74,52.78,66445.0,40.7501,40.9123,40.727,40.7578,66445.0
2019-06-13 09:35:00,52.77,52.92,52.75,52.88,49521.0,40.7501,40.866,40.7347,40.8351,49521.0
2019-06-13 09:40:00,52.88,53.07,52.88,53.04,54313.0,40.8351,40.9818,40.8351,40.9586,54313.0
2019-06-13 09:45:00,53.05,53.08,52.99,53.0,27433.0,40.9663,40.9895,40.92,40.9277,27433.0
2019-06-13 09:50:00,53.0,53.0,52.8,52.8,60403.0,40.9277,40.9277,40.7733,40.7733,60403.0
2019-06-13 09:55:00,52.8,52.88,52.8,52.85,37478.0,40.7733,40.8351,40.7733,40.8119,37478.0
2019-06-13 10:00:00,52.84,52.89,52.75,52.77,48488.0,40.8042,40.8428,40.7347,40.7501,48488.0
2019-06-13 10:05:00,52.78,52.81,52.71,52.73,23523.0,40.7578,40.781,40.7038,40.7192,23523.0
2019-06-13 10:10:00,52.73,52.79,52.72,52.73,24172.0,40.7192,40.7656,40.7115,40.7192,24172.0
2019-06-13 10:15:00,52.73,52.77,52.7,52.76,20052.0,40.7192,40.7501,40.6961,40.7424,20052.0
2019-06-13 10:20:00,52.75,52.77,52.71,52.72,23898.0,40.7347,40.7501,40.7038,40.7115,23898.0
2019-06-13 10:25:00,52.72,52.79,52.71,52.79,30849.0,40.7115,40.7656,40.7038,40.7656,30849.0
2019-06-13 10:30:00,52.79,52.81,52.75,52.8,37773.0,40.7656,40.781,40.7347,40.7733,37773.0
2019-06-13 10:35:00,52.8,52.86,52.8,52.86,32546.0,40.7733,40.8196,40.7733,40.8196,32546.0
2019-06-13 10:40:00,52.85,52.86,52.76,52.78,27171.0,40.8119,40.8196,40.7424,40.7578,27171.0
2019-06-13 10:45:00,52.79,52.81,52.74,52.75,26362.0,40.7656,40.781,40.727,40.7347,26362.0
2019-06-13 10:50:00,52.75,52.77,52.72,52.72,27489.0,40.7347,40.7501,40.7115,40.7115,27489.0
2019-06-13 10:55:00,52.73,52.76,52.69,52.69,24717.0,40.7192,40.7424,40.6883,40.6883,24717.0
2019-06-13 11:00:00,52.69,52.8,52.69,52.79,22185.0,40.6883,40.7733,40.6883,40.7656,22185.0
2019-06-13 11:05:00,52.79,52.79,52.69,52.72,36584.0,40.7656,40.7656,40.6883,40.7115,36584.0
2019-06-13 11:10:00,52.73,52.77,52.72,52.74,24210.0,40.7192,40.7501,40.7115,40.727,24210.0
2019-06-13 11:15:00,52.74,52.74,52.65,52.67,47706.0,40.727,40.727,40.6575,40.6729,47706.0
2019-06-13 11:20:00,52.67,52.71,52.67,52.68,25821.0,40.6729,40.7038,40.6729,40.6806,25821.0
2019-06-13 11:25:00,52.68,52.77,52.67,52.77,26694.0,40.6806,40.7501,40.6729,40.7501,26694.0
2019-06-13 11:30:00,52.76,52.77,52.75,52.75,21362.0,40.7424,40.7501,40.7347,40.7347,21362.0
2019-06-13 11:35:00,52.75,52.8,52.72,52.79,22916.0,40.7347,40.7733,40.7115,40.7656,22916.0
2019-06-13 11:40:00,52.79,52.83,52.79,52.81,16556.0,40.7656,40.7965,40.7656,40.781,16556.0
2019-06-13 11:45:00,52.82,52.87,52.81,52.86,20147.0,40.7887,40.8273,40.781,40.8196,20147.0
2019-06-13 11:50:00,52.86,52.9,52.86,52.87,22784.0,40.8196,40.8505,40.8196,40.8273,22784.0
2019-06-13 11:55:00,52.87,52.89,52.85,52.89,19177.0,40.8273,40.8428,40.8119,40.8428,19177.0
2019-06-13 12:00:00,52.89,52.91,52.87,52.91,16888.0,40.8428,40.8582,40.8273,40.8582,16888.0
2019-06-13 12:05:00,52.91,52.93,52.9,52.92,33297.0,40.8582,40.8737,40.8505,40.866,33297.0
2019-06-13 12:10:00,52.92,52.93,52.89,52.91,39818.0,40.866,40.8737,40.8428,40.8582,39818.0
2019-06-13 12:15:00,52.91,52.92,52.88,52.9,33706.0,40.8582,40.866,40.8351,40.8505,33706.0
2019-06-13 12:20:00,52.91,52.91,52.86,52.91,25073.0,40.8582,40.8582,40.8196,40.8582,25073.0
2019-06-13 12:25:00,52.91,52.91,52.85,52.87,33105.0,40.8582,40.8582,40.8119,40.8273,33105.0
2019-06-13 12:30:00,52.86,52.88,52.84,52.86,26750.0,40.8196,40.8351,40.8042,40.8196,26750.0
2019-06-13 12:35:00,52.86,52.88,52.84,52.87,24326.0,40.8196,40.8351,40.8042,40.8273,24326.0
2019-06-13 12:40:00,52.87,52.94,52.84,52.94,60211.0,40.8273,40.8814,40.8042,40.8814,60211.0
2019-06-13 12:45:00,52.94,52.96,52.91,52.94,70120.0,40.8814,40.8968,40.8582,40.8814,70120.0
2019-06-13 12:50:00,52.94,52.97,52.93,52.95,27123.0,40.8814,40.9046,40.8737,40.8891,27123.0
2019-06-13 12:55:00,52.94,52.95,52.93,52.94,25886.0,40.8814,40.8891,40.8737,40.8814,25886.0
2019-06-13 13:00:00,52.94,52.96,52.91,52.91,86824.0,40.8814,40.8968,40.8582,40.8582,86824.0
2019-06-13 13:05:00,52.91,52.92,52.87,52.88,19681.0,40.8582,40.866,40.8273,40.8351,19681.0
2019-06-13 13:10:00,52.89,52.9,52.86,52.87,21934.0,40.8428,40.8505,40.8196,40.8273,21934.0
2019-06-13 13:15:00,52.87,52.9,52.87,52.88,15614.0,40.8273,40.8505,40.8273,40.8351,15614.0
2019-06-13 13:20:00,52.88,52.89,52.86,52.86,11823.0,40.8351,40.8428,40.8196,40.8196,11823.0
2019-06-13 13:25:00,52.86,52.89,52.85,52.86,14927.0,40.8196,40.8428,40.8119,40.8196,14927.0
2019-06-13 13:30:00,52.87,52.87,52.84,52.85,28831.0,40.8273,40.8273,40.8042,40.8119,28831.0
2019-06-13 13:35:00,52.86,52.87,52.84,52.85,10430.0,40.8196,40.8273,40.8042,40.8119,10430.0
2019-06-13 13:40:00,52.85,52.85,52.8,52.81,19356.0,40.8119,40.8119,40.7733,40.781,19356.0
2019-06-13 13:45:00,52.8,52.83,52.79,52.82,19353.0,40.7733,40.7965,40.7656,40.7887,19353.0
2019-06-13 13:50:00,52.81,52.82,52.8,52.82,11383.0,40.781,40.7887,40.7733,40.7887,11383.0
2019-06-13 13:55:00,52.81,52.82,52.78,52.79,13343.0,40.781,40.7887,40.7578,40.7656,13343.0
2019-06-13 14:00:00,52.79,52.8,52.74,52.75,35912.0,40.7656,40.7733,40.727,40.7347,35912.0
2019-06-13 14:05:00,52.74,52.75,52.69,52.69,21401.0,40.727,40.7347,40.6883,40.6883,21401.0
2019-06-13 14:10:00,52.7,52.7,52.68,52.69,16701.0,40.6961,40.6961,40.6806,40.6883,16701.0
2019-06-13 14:15:00,52.68,52.69,52.61,52.63,68255.0,40.6806,40.6883,40.6266,40.642,68255.0
2019-06-13 14:20:00,52.63,52.71,52.63,52.7,78157.0,40.642,40.7038,40.642,40.6961,78157.0
2019-06-13 14:25:00,52.7,52.72,52.69,52.7,25096.0,40.6961,40.7115,40.6883,40.6961,25096.0
2019-06-13 14:30:00,52.7,52.71,52.65,52.65,25784.0,40.6961,40.7038,40.6575,40.6575,25784.0
2019-06-13 14:35:00,52.66,52.67,52.63,52.65,32520.0,40.6652,40.6729,40.642,40.6575,32520.0
2019-06-13 14:40:00,52.66,52.77,52.66,52.77,42847.0,40.6652,40.7501,40.6652,40.7501,42847.0
2019-06-13 14:45:00,52.76,52.78,52.73,52.74,27394.0,40.7424,40.7578,40.7192,40.727,27394.0
2019-06-13 14:50:00,52.74,52.77,52.73,52.75,23681.0,40.727,40.7501,40.7192,40.7347,23681.0
2019-06-13 14:55:00,52.75,52.77,52.73,52.74,20672.0,40.7347,40.7501,40.7192,40.727,20672.0
2019-06-13 15:00:00,52.74,52.74,52.65,52.68,80465.0,40.727,40.727,40.6575,40.6806,80465.0
2019-06-13 15:05:00,52.68,52.69,52.59,52.6,34555.0,40.6806,40.6883,40.6111,40.6188,34555.0
2019-06-13 15:10:00,52.6,52.62,52.56,52.57,54351.0,40.6188,40.6343,40.588,40.5957,54351.0
2019-06-13 15:15:00,52.55,52.56,52.5,52.56,40270.0,40.5802,40.588,40.5416,40.588,40270.0
2019-06-13 15:20:00,52.55,52.6,52.55,52.58,52883.0,40.5802,40.6188,40.5802,40.6034,52883.0
2019-06-13 15:25:00,52.59,52.62,52.58,52.61,53390.0,40.6111,40.6343,40.6034,40.6266,53390.0
2019-06-13 15:30:00,52.6,52.65,52.57,52.64,61698.0,40.6188,40.6575,40.5957,40.6497,61698.0
2019-06-13 15:35:00,52.63,52.68,52.62,52.64,51199.0,40.642,40.6806,40.6343,40.6497,51199.0
2019-06-13 15:40:00,52.64,52.67,52.64,52.64,79308.0,40.6497,40.6729,40.6497,40.6497,79308.0
2019-06-13 15:45:00,52.65,52.65,52.57,52.57,91971.0,40.6575,40.6575,40.5957,40.5957,91971.0
2019-06-13 15:50:00,52.58,52.59,52.54,52.55,101988.0,40.6034,40.6111,40.5725,40.5802,101988.0
2019-06-13 15:55:00,52.56,52.7,52.53,52.69,405721.0,40.588,40.6961,40.5648,40.6883,405721.0
2019-06-14 09:30:00,52.65,52.76,52.43,52.55,71366.0,40.6575,40.7424,40.4876,40.5802,71366.0
2019-06-14 09:35:00,52.53,52.59,52.47,52.51,31104.0,40.5648,40.6111,40.5185,40.5493,31104.0
2019-06-14 09:40:00,52.53,52.53,52.33,52.37,43106.0,40.5648,40.5648,40.4103,40.4412,43106.0
2019-06-14 09:45:00,52.37,52.39,52.31,52.31,78266.0,40.4412,40.4567,40.3949,40.3949,78266.0
2019-06-14 09:50:00,52.31,52.42,52.27,52.27,73548.0,40.3949,40.4798,40.364,40.364,73548.0
2019-06-14 09:55:00,52.27,52.28,52.16,52.18,63570.0,40.364,40.3717,40.2791,40.2945,63570.0
2019-06-14 10:00:00,52.17,52.18,52.11,52.18,73882.0,40.2868,40.2945,40.2405,40.2945,73882.0
2019-06-14 10:05:00,52.18,52.24,52.11,52.12,91551.0,40.2945,40.3408,40.2405,40.2482,91551.0
2019-06-14 10:10:00,52.11,52.14,52.06,52.06,67466.0,40.2405,40.2636,40.2018,40.2018,67466.0
2019-06-14 10:15:00,52.06,52.09,52.0,52.05,68990.0,40.2018,40.225,40.1555,40.1941,68990.0
2019-06-14 10:20:00,52.05,52.06,51.98,52.02,85289.0,40.1941,40.2018,40.1401,40.171,85289.0
2019-06-14 10:25:00,52.01,52.12,52.01,52.07,84399.0,40.1632,40.2482,40.1632,40.2096,84399.0
2019-06-14 10:30:00,52.08,52.11,51.99,52.03,141767.0,40.2173,40.2405,40.1478,40.1787,141767.0
2019-06-14 10:35:00,52.03,52.05,52.02,52.03,95902.0,40.1787,40.1941,40.171,40.1787,95902.0
2019-06-14 10:40:00,52.04,52.05,52.0,52.01,101706.0,40.1864,40.1941,40.1555,40.1632,101706.0
2019-06-14 10:45:00,52.0,52.04,51.97,52.03,82611.0,40.1555,40.1864,40.1323,40.1787,82611.0
2019-06-14 10:50:00,52.03,52.06,51.99,52.03,93847.0,40.1787,40.2018,40.1478,40.1787,93847.0
2019-06-14 10:55:00,52.04,52.08,52.02,52.06,141244.0,40.1864,40.2173,40.171,40.2018,141244.0
2019-06-14 11:00:00,52.07,52.16,52.06,52.15,68128.0,40.2096,40.2791,40.2018,40.2713,68128.0
2019-06-14 11:05:00,52.15,52.18,52.08,52.1,139210.0,40.2713,40.2945,40.2173,40.2327,139210.0
2019-06-14 11:10:00,52.1,52.14,52.06,52.08,60653.0,40.2327,40.2636,40.2018,40.2173,60653.0
2019-06-14 11:15:00,52.08,52.13,52.06,52.12,27679.0,40.2173,40.2559,40.2018,40.2482,27679.0
2019-06-14 11:20:00,52.12,52.2,52.1,52.2,54959.0,40.2482,40.31,40.2327,40.31,54959.0
2019-06-14 11:25:00,52.2,52.25,52.19,52.2,64548.0,40.31,40.3486,40.3022,40.31,64548.0
2019-06-14 11:30:00,52.19,52.28,52.19,52.27,32486.0,40.3022,40.3717,40.3022,40.364,32486.0
2019-06-14 11:35:00,52.26,52.31,52.23,52.31,21993.0,40.3563,40.3949,40.3331,40.3949,21993.0
2019-06-14 11:40:00,52.31,52.33,52.28,52.28,30264.0,40.3949,40.4103,40.3717,40.3717,30264.0
2019-06-14 11:45:00,52.28,52.3,52.25,52.29,23806.0,40.3717,40.3872,40.3486,40.3795,23806.0
2019-06-14 11:50:00,52.29,52.34,52.29,52.31,25505.0,40.3795,40.4181,40.3795,40.3949,25505.0
2019-06-14 11:55:00,52.32,52.36,52.28,52.29,46333.0,40.4026,40.4335,40.3717,40.3795,46333.0
2019-06-14 12:00:00,52.29,52.29,52.22,52.23,44645.0,40.3795,40.3795,40.3254,40.3331,44645.0
2019-06-14 12:05:00,52.23,52.26,52.21,52.25,16368.0,40.3331,40.3563,40.3177,40.3486,16368.0
2019-06-14 12:10:00,52.25,52.26,52.22,52.25,19656.0,40.3486,40.3563,40.3254,40.3486,19656.0
2019-06-14 12:15:00,52.25,52.29,52.23,52.25,26622.0,40.3486,40.3795,40.3331,40.3486,26622.0
2019-06-14 12:20:00,52.25,52.26,52.24,52.24,12088.0,40.3486,40.3563,40.3408,40.3408,12088.0
2019-06-14 12:25:00,52.25,52.28,52.24,52.27,28201.0,40.3486,40.3717,40.3408,40.364,28201.0
2019-06-14 12:30:00,52.27,52.3,52.26,52.29,8883.0,40.364,40.3872,40.3563,40.3795,8883.0
2019-06-14 12:35:00,52.29,52.32,52.29,52.32,48411.0,40.3795,40.4026,40.3795,40.4026,48411.0
2019-06-14 12:40:00,52.32,52.35,52.31,52.32,31550.0,40.4026,40.4258,40.3949,40.4026,31550.0
2019-06-14 12:45:00,52.31,52.31,52.27,52.29,8709.0,40.3949,40.3949,40.364,40.3795,8709.0
2019-06-14 12:50:00,52.29,52.35,52.29,52.34,24829.0,40.3795,40.4258,40.3795,40.4181,24829.0
2019-06-14 12:55:00,52.35,52.37,52.33,52.36,24277.0,40.4258,40.4412,40.4103,40.4335,24277.0
2019-06-14 13:00:00,52.36,52.39,52.36,52.39,16318.0,40.4335,40.4567,40.4335,40.4567,16318.0
2019-06-14 13:05:00,52.38,52.43,52.38,52.41,33982.0,40.449,40.4876,40.449,40.4721,33982.0
2019-06-14 13:10:00,52.4,52.41,52.36,52.37,14702.0,40.4644,40.4721,40.4335,40.4412,14702.0
2019-06-14 13:15:00,52.37,52.38,52.35,52.38,21007.0,40.4412,40.449,40.4258,40.449,21007.0
2019-06-14 13:20:00,52.37,52.43,52.37,52.43,28647.0,40.4412,40.4876,40.4412,40.4876,28647.0
2019-06-14 13:25:00,52.43,52.43,52.41,52.42,11835.0,40.4876,40.4876,40.4721,40.4798,11835.0
2019-06-14 13:30:00,52.43,52.43,52.4,52.41,30656.0,40.4876,40.4876,40.4644,40.4721,30656.0
2019-06-14 13:35:00,52.41,52.47,52.41,52.45,26229.0,40.4721,40.5185,40.4721,40.503,26229.0
2019-06-14 13:40:00,52.44,52.47,52.42,52.47,18343.0,40.4953,40.5185,40.4798,40.5185,18343.0
2019-06-14 13:45:00,52.46,52.47,52.43,52.45,31768.0,40.5107,40.5185,40.4876,40.503,31768.0
2019-06-14 13:50:00,52.45,52.47,52.44,52.46,10911.0,40.503,40.5185,40.4953,40.5107,10911.0
2019-06-14 13:55:00,52.45,52.52,52.44,52.49,40356.0,40.503,40.5571,40.4953,40.5339,40356.0
2019-06-14 14:00:00,52.49,52.55,52.49,52.54,25026.0,40.5339,40.5802,40.5339,40.5725,25026.0
2019-06-14 14:05:00,52.54,52.58,52.53,52.58,18565.0,40.5725,40.6034,40.5648,40.6034,18565.0
2019-06-14 14:10:00,52.59,52.6,52.57,52.58,86711.0,40.6111,40.6188,40.5957,40.6034,86711.0
2019-06-14 14:15:00,52.58,52.67,52.58,52.67,37718.0,40.6034,40.6729,40.6034,40.6729,37718.0
2019-06-14 14:20:00,52.67,52.69,52.65,52.66,24646.0,40.6729,40.6883,40.6575,40.6652,24646.0
2019-06-14 14:25:00,52.66,52.79,52.66,52.77,75971.0,40.6652,40.7656,40.6652,40.7501,75971.0
2019-06-14 14:30:00,52.78,52.79,52.76,52.78,16389.0,40.7578,40.7656,40.7424,40.7578,16389.0
2019-06-14 14:35:00,52.79,52.8,52.75,52.77,34075.0,40.7656,40.7733,40.7347,40.7501,34075.0
2019-06-14 14:40:00,52.76,52.76,52.7,52.71,98734.0,40.7424,40.7424,40.6961,40.7038,98734.0
2019-06-14 14:45:00,52.71,52.76,52.7,52.75,108516.0,40.7038,40.7424,40.6961,40.7347,108516.0
2019-06-14 14:50:00,52.76,52.77,52.68,52.68,41791.0,40.7424,40.7501,40.6806,40.6806,41791.0
2019-06-14 14:55:00,52.68,52.69,52.66,52.68,20342.0,40.6806,40.6883,40.6652,40.6806,20342.0
2019-06-14 15:00:00,52.68,52.75,52.66,52.75,48654.0,40.6806,40.7347,40.6652,40.7347,48654.0
2019-06-14 15:05:00,52.74,52.76,52.72,52.73,31098.0,40.727,40.7424,40.7115,40.7192,31098.0
2019-06-14 15:10:00,52.73,52.79,52.73,52.79,63862.0,40.7192,40.7656,40.7192,40.7656,63862.0
2019-06-14 15:15:00,52.78,52.81,52.76,52.79,61746.0,40.7578,40.781,40.7424,40.7656,61746.0
2019-06-14 15:20:00,52.79,52.82,52.78,52.8,57124.0,40.7656,40.7887,40.7578,40.7733,57124.0
2019-06-14 15:25:00,52.81,52.81,52.73,52.73,39590.0,40.781,40.781,40.7192,40.7192,39590.0
2019-06-14 15:30:00,52.74,52.79,52.7,52.78,78770.0,40.727,40.7656,40.6961,40.7578,78770.0
2019-06-14 15:35:00,52.77,52.82,52.76,52.79,49803.0,40.7501,40.7887,40.7424,40.7656,49803.0
2019-06-14 15:40:00,52.79,52.8,52.74,52.76,48630.0,40.7656,40.7733,40.727,40.7424,48630.0
2019-06-14 15:45:00,52.76,52.76,52.68,52.71,100154.0,40.7424,40.7424,40.6806,40.7038,100154.0
2019-06-14 15:50:00,52.71,52.75,52.7,52.73,143460.0,40.7038,40.7347,40.6961,40.7192,143460.0
2019-06-14 15:55:00,52.72,52.74,52.62,52.62,362694.0,40.7115,40.727,40.6343,40.6343,362694.0
2019-06-17 09:30:00,52.62,52.73,52.42,52.51,60618.0,40.6343,40.7192,40.4798,40.5493,60618.0
2019-06-17 09:35:00,52.5,52.59,52.48,52.5,49568.0,40.5416,40.6111,40.5262,40.5416,49568.0
2019-06-17 09:40:00,52.5,52.59,52.46,52.57,36446.0,40.5416,40.6111,40.5107,40.5957,36446.0
2019-06-17 09:45:00,52.57,52.66,52.57,52.64,33827.0,40.5957,40.6652,40.5957,40.6497,33827.0
2019-06-17 09:50:00,52.62,52.68,52.57,52.66,30194.0,40.6343,40.6806,40.5957,40.6652,30194.0
2019-06-17 09:55:00,52.67,52.71,52.65,52.7,19100.0,40.6729,40.7038,40.6575,40.6961,19100.0
2019-06-17 10:00:00,52.69,52.77,52.67,52.75,23365.0,40.6883,40.7501,40.6729,40.7347,23365.0
2019-06-17 10:05:00,52.75,52.76,52.68,52.71,29463.0,40.7347,40.7424,40.6806,40.7038,29463.0
2019-06-17 10:10:00,52.72,52.72,52.62,52.63,50388.0,40.7115,40.7115,40.6343,40.642,50388.0
2019-06-17 10:15:00,52.63,52.64,52.58,52.59,43179.0,40.642,40.6497,40.6034,40.6111,43179.0
2019-06-17 10:20:00,52.59,52.62,52.58,52.62,35723.0,40.6111,40.6343,40.6034,40.6343,35723.0
2019-06-17 10:25:00,52.61,52.63,52.59,52.6,23368.0,40.6266,40.642,40.6111,40.6188,23368.0
2019-06-17 10:30:00,52.61,52.69,52.6,52.68,27972.0,40.6266,40.6883,40.6188,40.6806,27972.0
2019-06-17 10:35:00,52.69,52.7,52.67,52.69,33560.0,40.6883,40.6961,40.6729,40.6883,33560.0
2019-06-17 10:40:00,52.69,52.72,52.64,52.66,35820.0,40.6883,40.7115,40.6497,40.6652,35820.0
2019-06-17 10:45:00,52.65,52.65,52.61,52.63,34456.0,40.6575,40.6575,40.6266,40.642,34456.0
2019-06-17 10:50:00,52.62,52.65,52.59,52.6,25858.0,40.6343,40.6575,40.6111,40.6188,25858.0
2019-06-17 10:55:00,52.59,52.62,52.57,52.62,19235.0,40.6111,40.6343,40.5957,40.6343,19235.0
2019-06-17 11:00:00,52.61,52.64,52.59,52.63,30288.0,40.6266,40.6497,40.6111,40.642,30288.0
2019-06-17 11:05:00,52.63,52.64,52.57,52.58,23694.0,40.642,40.6497,40.5957,40.6034,23694.0
2019-06-17 11:10:00,52.57,52.6,52.55,52.55,24686.0,40.5957,40.6188,40.5802,40.5802,24686.0
2019-06-17 11:15:00,52.55,52.62,52.54,52.62,26838.0,40.5802,40.6343,40.5725,40.6343,26838.0
2019-06-17 11:20:00,52.62,52.67,52.61,52.66,23267.0,40.6343,40.6729,40.6266,40.6652,23267.0
2019-06-17 11:25:00,52.65,52.65,52.59,52.61,13577.0,40.6575,40.6575,40.6111,40.6266,13577.0
2019-06-17 11:30:00,52.6,52.62,52.58,52.59,19348.0,40.6188,40.6343,40.6034,40.6111,19348.0
2019-06-17 11:35:00,52.59,52.6,52.49,52.49,74827.0,40.6111,40.6188,40.5339,40.5339,74827.0
2019-06-17 11:40:00,52.49,52.53,52.49,52.51,24695.0,40.5339,40.5648,40.5339,40.5493,24695.0
2019-06-17 11:45:00,52.5,52.51,52.47,52.5,22976.0,40.5416,40.5493,40.5185,40.5416,22976.0
2019-06-17 11:50:00,52.5,52.52,52.47,52.48,26243.0,40.5416,40.5571,40.5185,40.5262,26243.0
2019-06-17 11:55:00,52.47,52.5,52.45,52.47,32975.0,40.5185,40.5416,40.503,40.5185,32975.0
2019-06-17 12:00:00,52.48,52.48,52.42,52.43,143607.0,40.5262,40.5262,40.4798,40.4876,143607.0
2019-06-17 12:05:00,52.42,52.43,52.3,52.3,47474.0,40.4798,40.4876,40.3872,40.3872,47474.0
2019-06-17 12:10:00,52.3,52.31,52.24,52.28,33245.0,40.3872,40.3949,40.3408,40.3717,33245.0
2019-06-17 12:15:00,52.29,52.29,52.2,52.2,25782.0,40.3795,40.3795,40.31,40.31,25782.0
2019-06-17 12:20:00,52.21,52.24,52.19,52.21,33014.0,40.3177,40.3408,40.3022,40.3177,33014.0
2019-06-17 12:25:00,52.22,52.24,52.21,52.22,15248.0,40.3254,40.3408,40.3177,40.3254,15248.0
2019-06-17 12:30:00,52.22,52.25,52.21,52.23,23869.0,40.3254,40.3486,40.3177,40.3331,23869.0
2019-06-17 12:35:00,52.24,52.25,52.2,52.21,22440.0,40.3408,40.3486,40.31,40.3177,22440.0
2019-06-17 12:40:00,52.21,52.22,52.17,52.18,80765.0,40.3177,40.3254,40.2868,40.2945,80765.0
2019-06-17 12:45:00,52.18,52.2,52.16,52.18,17142.0,40.2945,40.31,40.2791,40.2945,17142.0
2019-06-17 12:50:00,52.17,52.17,52.13,52.15,14644.0,40.2868,40.2868,40.2559,40.2713,14644.0
2019-06-17 12:55:00,52.15,52.16,52.11,52.13,18835.0,40.2713,40.2791,40.2405,40.2559,18835.0
2019-06-17 13:00:00,52.12,52.2,52.12,52.15,30330.0,40.2482,40.31,40.2482,40.2713,30330.0
2019-06-17 13:05:00,52.16,52.17,52.13,52.13,28552.0,40.2791,40.2868,40.2559,40.2559,28552.0
2019-06-17 13:10:00,52.14,52.15,52.13,52.15,12540.0,40.2636,40.2713,40.2559,40.2713,12540.0
2019-06-17 13:15:00,52.15,52.16,52.13,52.15,14856.0,40.2713,40.2791,40.2559,40.2713,14856.0
2019-06-17 13:20:00,52.14,52.15,52.13,52.14,13651.0,40.2636,40.2713,40.2559,40.2636,13651.0
2019-06-17 13:25:00,52.14,52.14,52.1,52.11,15613.0,40.2636,40.2636,40.2327,40.2405,15613.0
2019-06-17 13:30:00,52.11,52.12,52.09,52.11,26084.0,40.2405,40.2482,40.225,40.2405,26084.0
2019-06-17 13:35:00,52.11,52.11,52.07,52.08,45686.0,40.2405,40.2405,40.2096,40.2173,45686.0
2019-06-17 13:40:00,52.08,52.16,52.08,52.16,21513.0,40.2173,40.2791,40.2173,40.2791,21513.0
2019-06-17 13:45:00,52.16,52.16,52.12,52.15,23603.0,40.2791,40.2791,40.2482,40.2713,23603.0
2019-06-17 13:50:00,52.14,52.18,52.13,52.14,23959.0,40.2636,40.2945,40.2559,40.2636,23959.0
2019-06-17 13:55:00,52.14,52.16,52.14,52.15,10598.0,40.2636,40.2791,40.2636,40.2713,10598.0
2019-06-17 14:00:00,52.16,52.19,52.15,52.18,28502.0,40.2791,40.3022,40.2713,40.2945,28502.0
2019-06-17 14:05:00,52.17,52.18,52.11,52.13,34701.0,40.2868,40.2945,40.2405,40.2559,34701.0
2019-06-17 14:10:00,52.14,52.14,52.09,52.11,16298.0,40.2636,40.2636,40.225,40.2405,16298.0
2019-06-17 14:15:00,52.1,52.11,52.09,52.1,12966.0,40.2327,40.2405,40.225,40.2327,12966.0
2019-06-17 14:20:00,52.11,52.11,52.09,52.09,22559.0,40.2405,40.2405,40.225,40.225,22559.0
2019-06-17 14:25:00,52.09,52.09,52.03,52.03,23646.0,40.225,40.225,40.1787,40.1787,23646.0
2019-06-17 14:30:00,52.04,52.05,52.0,52.0,28447.0,40.1864,40.1941,40.1555,40.1555,28447.0
2019-06-17 14:35:00,52.0,52.05,52.0,52.02,24044.0,40.1555,40.1941,40.1555,40.171,24044.0
2019-06-17 14:40:00,52.01,52.02,51.97,52.0,28189.0,40.1632,40.171,40.1323,40.1555,28189.0
2019-06-17 14:45:00,52.0,52.01,51.94,51.95,25117.0,40.1555,40.1632,40.1092,40.1169,25117.0
2019-06-17 14:50:00,51.95,51.96,51.93,51.95,27418.0,40.1169,40.1246,40.1015,40.1169,27418.0
2019-06-17 14:55:00,51.96,51.96,51.88,51.9,51780.0,40.1246,40.1246,40.0628,40.0783,51780.0
2019-06-17 15:00:00,51.89,51.89,51.82,51.86,46182.0,40.0706,40.0706,40.0165,40.0474,46182.0
2019-06-17 15:05:00,51.86,51.87,51.78,51.79,43080.0,40.0474,40.0551,39.9856,39.9933,43080.0
2019-06-17 15:10:00,51.79,51.81,51.74,51.75,61611.0,39.9933,40.0088,39.9547,39.9625,61611.0
2019-06-17 15:15:00,51.75,51.78,51.71,51.75,55456.0,39.9625,39.9856,39.9316,39.9625,55456.0
2019-06-17 15:20:00,51.74,51.77,51.7,51.71,73139.0,39.9547,39.9779,39.9238,39.9316,73139.0
2019-06-17 15:25:00,51.71,51.71,51.67,51.68,70049.0,39.9316,39.9316,39.9007,39.9084,70049.0
2019-06-17 15:30:00,51.68,51.68,51.62,51.63,130578.0,39.9084,39.9084,39.8621,39.8698,130578.0
2019-06-17 15:35:00,51.63,51.64,51.56,51.57,114460.0,39.8698,39.8775,39.8157,39.8235,114460.0
2019-06-17 15:40:00,51.57,51.58,51.5,51.53,120201.0,39.8235,39.8312,39.7694,39.7926,120201.0
2019-06-17 15:45:00,51.53,51.53,51.47,51.48,165388.0,39.7926,39.7926,39.7462,39.754,165388.0
2019-06-17 15:50:00,51.47,51.47,51.41,51.44,231255.0,39.7462,39.7462,39.6999,39.7231,231255.0
2019-06-17 15:55:00,51.44,51.5,51.4,51.5,516739.0,39.7231,39.7694,39.6922,39.7694,516739.0
2019-06-18 09:30:00,51.56,51.59,51.35,51.5,98649.0,39.8157,39.8389,39.6536,39.7694,98649.0
2019-06-18 09:35:00,51.49,51.68,51.45,51.65,69299.0,39.7617,39.9084,39.7308,39.8852,69299.0
2019-06-18 09:40:00,51.65,51.86,51.61,51.84,96042.0,39.8852,40.0474,39.8543,40.032,96042.0
2019-06-18 09:45:00,51.84,52.04,51.78,52.04,72646.0,40.032,40.1864,39.9856,40.1864,72646.0
2019-06-18 09:50:00,52.05,52.21,51.97,52.2,77276.0,40.1941,40.3177,40.1323,40.31,77276.0
2019-06-18 09:55:00,52.2,52.36,52.19,52.19,58990.0,40.31,40.4335,40.3022,40.3022,58990.0
2019-06-18 10:00:00,52.18,52.31,52.17,52.3,41055.0,40.2945,40.3949,40.2868,40.3872,41055.0
2019-06-18 10:05:00,52.32,52.37,52.28,52.33,46946.0,40.4026,40.4412,40.3717,40.4103,46946.0
2019-06-18 10:10:00,52.33,52.35,52.15,52.15,48117.0,40.4103,40.4258,40.2713,40.2713,48117.0
2019-06-18 10:15:00,52.15,52.21,52.15,52.18,39792.0,40.2713,40.3177,40.2713,40.2945,39792.0
2019-06-18 10:20:00,52.18,52.28,52.17,52.22,49863.0,40.2945,40.3717,40.2868,40.3254,49863.0
2019-06-18 10:25:00,52.22,52.36,52.2,52.35,31182.0,40.3254,40.4335,40.31,40.4258,31182.0
2019-06-18 10:30:00,52.34,52.41,52.34,52.37,37826.0,40.4181,40.4721,40.4181,40.4412,37826.0
2019-06-18 10:35:00,52.37,52.4,52.35,52.35,23884.0,40.4412,40.4644,40.4258,40.4258,23884.0
2019-06-18 10:40:00,52.35,52.39,52.34,52.36,28541.0,40.4258,40.4567,40.4181,40.4335,28541.0
2019-06-18 10:45:00,52.37,52.4,52.36,52.39,26377.0,40.4412,40.4644,40.4335,40.4567,26377.0
2019-06-18 10:50:00,52.4,52.42,52.34,52.39,51383.0,40.4644,40.4798,40.4181,40.4567,51383.0
2019-06-18 10:55:00,52.4,52.4,52.32,52.33,27459.0,40.4644,40.4644,40.4026,40.4103,27459.0
2019-06-18 11:00:00,52.33,52.36,52.25,52.25,74099.0,40.4103,40.4335,40.3486,40.3486,74099.0
2019-06-18 11:05:00,52.26,52.3,52.23,52.23,41701.0,40.3563,40.3872,40.3331,40.3331,41701.0
2019-06-18 11:10:00,52.23,52.27,52.22,52.24,38762.0,40.3331,40.364,40.3254,40.3408,38762.0
2019-06-18 11:15:00,52.25,52.3,52.24,52.29,38615.0,40.3486,40.3872,40.3408,40.3795,38615.0
2019-06-18 11:20:00,52.3,52.35,52.14,52.16,71823.0,40.3872,40.4258,40.2636,40.2791,71823.0
2019-06-18 11:25:00,52.17,52.26,52.16,52.22,39189.0,40.2868,40.3563,40.2791,40.3254,39189.0
2019-06-18 11:30:00,52.2,52.24,52.15,52.16,27549.0,40.31,40.3408,40.2713,40.2791,27549.0
2019-06-18 11:35:00,52.17,52.19,52.15,52.17,19513.0,40.2868,40.3022,40.2713,40.2868,19513.0
2019-06-18 11:40:00,52.16,52.18,52.15,52.17,23846.0,40.2791,40.2945,40.2713,40.2868,23846.0
2019-06-18 11:45:00,52.17,52.17,52.08,52.11,41761.0,40.2868,40.2868,40.2173,40.2405,41761.0
2019-06-18 11:50:00,52.11,52.12,52.05,52.05,30571.0,40.2405,40.2482,40.1941,40.1941,30571.0
2019-06-18 11:55:00,52.05,52.08,52.0,52.01,20037.0,40.1941,40.2173,40.1555,40.1632,20037.0
2019-06-18 12:00:00,52.01,52.01,51.97,51.98,55212.0,40.1632,40.1632,40.1323,40.1401,55212.0
2019-06-18 12:05:00,51.98,52.01,51.97,52.01,36320.0,40.1401,40.1632,40.1323,40.1632,36320.0
2019-06-18 12:10:00,52.0,52.01,51.93,51.94,40910.0,40.1555,40.1632,40.1015,40.1092,40910.0
2019-06-18 12:15:00,51.93,51.98,51.9,51.94,34567.0,40.1015,40.1401,40.0783,40.1092,34567.0
2019-06-18 12:20:00,51.94,51.97,51.94,51.97,53910.0,40.1092,40.1323,40.1092,40.1323,53910.0
2019-06-18 12:25:00,51.98,52.04,51.98,52.01,41669.0,40.1401,40.1864,40.1401,40.1632,41669.0
2019-06-18 12:30:00,52.0,52.06,52.0,52.04,27370.0,40.1555,40.2018,40.1555,40.1864,27370.0
2019-06-18 12:35:00,52.04,52.06,52.03,52.05,13950.0,40.1864,40.2018,40.1787,40.1941,13950.0
2019-06-18 12:40:00,52.05,52.05,52.02,52.03,19706.0,40.1941,40.1941,40.171,40.1787,19706.0
2019-06-18 12:45:00,52.01,52.02,51.95,51.98,21886.0,40.1632,40.171,40.1169,40.1401,21886.0
2019-06-18 12:50:00,51.98,52.0,51.91,51.91,27021.0,40.1401,40.1555,40.086,40.086,27021.0
2019-06-18 12:55:00,51.91,51.96,51.9,51.95,28627.0,40.086,40.1246,40.0783,40.1169,28627.0
2019-06-18 13:00:00,51.95,51.95,51.89,51.92,24951.0,40.1169,40.1169,40.0706,40.0937,24951.0
2019-06-18 13:05:00,51.92,51.92,51.84,51.88,43513.0,40.0937,40.0937,40.032,40.0628,43513.0
2019-06-18 13:10:00,51.89,51.93,51.88,51.93,23014.0,40.0706,40.1015,40.0628,40.1015,23014.0
2019-06-18 13:15:00,51.94,51.96,51.93,51.96,11953.0,40.1092,40.1246,40.1015,40.1246,11953.0
2019-06-18 13:20:00,51.96,51.98,51.95,51.98,12062.0,40.1246,40.1401,40.1169,40.1401,12062.0
2019-06-18 13:25:00,51.99,52.01,51.97,51.98,21454.0,40.1478,40.1632,40.1323,40.1401,21454.0
2019-06-18 13:30:00,51.98,52.0,51.96,51.96,32154.0,40.1401,40.1555,40.1246,40.1246,32154.0
2019-06-18 13:35:00,51.96,51.99,51.95,51.98,16951.0,40.1246,40.1478,40.1169,40.1401,16951.0
2019-06-18 13:40:00,51.98,52.01,51.96,52.0,15959.0,40.1401,40.1632,40.1246,40.1555,15959.0
2019-06-18 13:45:00,51.99,52.0,51.96,51.97,14043.0,40.1478,40.1555,40.1246,40.1323,14043.0
2019-06-18 13:50:00,51.98,51.98,51.95,51.97,24953.0,40.1401,40.1401,40.1169,40.1323,24953.0
2019-06-18 13:55:00,51.97,52.0,51.97,52.0,26430.0,40.1323,40.1555,40.1323,40.1555,26430.0
2019-06-18 14:00:00,52.0,52.01,51.98,52.0,67586.0,40.1555,40.1632,40.1401,40.1555,67586.0
2019-06-18 14:05:00,52.0,52.02,51.99,52.01,47995.0,40.1555,40.171,40.1478,40.1632,47995.0
2019-06-18 14:10:00,52.01,52.03,51.99,52.02,110193.0,40.1632,40.1787,40.1478,40.171,110193.0
2019-06-18 14:15:00,52.02,52.02,51.99,52.02,16387.0,40.171,40.171,40.1478,40.171,16387.0
2019-06-18 14:20:00,52.02,52.07,52.02,52.05,24800.0,40.171,40.2096,40.171,40.1941,24800.0
2019-06-18 14:25:00,52.05,52.1,52.04,52.07,48951.0,40.1941,40.2327,40.1864,40.2096,48951.0
2019-06-18 14:30:00,52.07,52.07,52.04,52.05,27309.0,40.2096,40.2096,40.1864,40.1941,27309.0
2019-06-18 14:35:00,52.05,52.06,52.04,52.05,24198.0,40.1941,40.2018,40.1864,40.1941,24198.0
2019-06-18 14:40:00,52.05,52.1,52.04,52.07,24690.0,40.1941,40.2327,40.1864,40.2096,24690.0
2019-06-18 14:45:00,52.07,52.1,52.04,52.07,22698.0,40.2096,40.2327,40.1864,40.2096,22698.0
2019-06-18 14:50:00,52.07,52.07,52.03,52.06,22612.0,40.2096,40.2096,40.1787,40.2018,22612.0
2019-06-18 14:55:00,52.05,52.06,52.01,52.04,22137.0,40.1941,40.2018,40.1632,40.1864,22137.0
2019-06-18 15:00:00,52.04,52.13,52.03,52.12,60492.0,40.1864,40.2559,40.1787,40.2482,60492.0
2019-06-18 15:05:00,52.12,52.15,52.1,52.11,43774.0,40.2482,40.2713,40.2327,40.2405,43774.0
2019-06-18 15:10:00,52.11,52.16,52.1,52.12,57640.0,40.2405,40.2791,40.2327,40.2482,57640.0
2019-06-18 15:15:00,52.12,52.2,52.1,52.2,55813.0,40.2482,40.31,40.2327,40.31,55813.0
2019-06-18 15:20:00,52.2,52.21,52.16,52.21,39350.0,40.31,40.3177,40.2791,40.3177,39350.0
2019-06-18 15:25:00,52.2,52.2,52.16,52.17,36594.0,40.31,40.31,40.2791,40.2868,36594.0
2019-06-18 15:30:00,52.17,52.17,52.08,52.1,67616.0,40.2868,40.2868,40.2173,40.2327,67616.0
2019-06-18 15:35:00,52.1,52.12,52.09,52.11,49355.0,40.2327,40.2482,40.225,40.2405,49355.0
2019-06-18 15:40:00,52.11,52.17,52.09,52.16,71409.0,40.2405,40.2868,40.225,40.2791,71409.0
2019-06-18 15:45:00,52.16,52.22,52.13,52.21,108459.0,40.2791,40.3254,40.2559,40.3177,108459.0
2019-06-18 15:50:00,52.21,52.23,52.14,52.22,201574.0,40.3177,40.3331,40.2636,40.3254,201574.0
2019-06-18 15:55:00,52.22,52.24,52.12,52.19,330982.0,40.3254,40.3408,40.2482,40.3022,330982.0
2019-06-19 09:30:00,52.38,52.63,52.38,52.61,92324.0,40.449,40.642,40.449,40.6266,92324.0
2019-06-19 09:35:00,52.61,52.72,52.56,52.66,41629.0,40.6266,40.7115,40.588,40.6652,41629.0
2019-06-19 09:40:00,52.65,52.91,52.65,52.81,37049.0,40.6575,40.8582,40.6575,40.781,37049.0
2019-06-19 09:45:00,52.82,52.84,52.67,52.73,32293.0,40.7887,40.8042,40.6729,40.7192,32293.0
2019-06-19 09:50:00,52.72,52.84,52.67,52.81,93650.0,40.7115,40.8042,40.6729,40.781,93650.0
2019-06-19 09:55:00,52.79,52.93,52.78,52.9,91627.0,40.7656,40.8737,40.7578,40.8505,91627.0
2019-06-19 10:00:00,52.91,52.95,52.88,52.88,57094.0,40.8582,40.8891,40.8351,40.8351,57094.0
2019-06-19 10:05:00,52.89,52.9,52.82,52.89,60232.0,40.8428,40.8505,40.7887,40.8428,60232.0
2019-06-19 10:10:00,52.9,52.9,52.81,52.85,40014.0,40.8505,40.8505,40.781,40.8119,40014.0
2019-06-19 10:15:00,52.85,52.9,52.82,52.83,47838.0,40.8119,40.8505,40.7887,40.7965,47838.0
2019-06-19 10:20:00,52.83,52.84,52.74,52.74,33541.0,40.7965,40.8042,40.727,40.727,33541.0
2019-06-19 10:25:00,52.74,52.74,52.63,52.69,87373.0,40.727,40.727,40.642,40.6883,87373.0
2019-06-19 10:30:00,52.7,52.75,52.6,52.61,53975.0,40.6961,40.7347,40.6188,40.6266,53975.0
2019-06-19 10:35:00,52.6,52.7,52.59,52.7,74849.0,40.6188,40.6961,40.6111,40.6961,74849.0
2019-06-19 10:40:00,52.69,52.73,52.63,52.63,25097.0,40.6883,40.7192,40.642,40.642,25097.0
2019-06-19 10:45:00,52.63,52.64,52.57,52.58,32009.0,40.642,40.6497,40.5957,40.6034,32009.0
2019-06-19 10:50:00,52.59,52.64,52.56,52.64,35550.0,40.6111,40.6497,40.588,40.6497,35550.0
2019-06-19 10:55:00,52.64,52.67,52.58,52.6,32639.0,40.6497,40.6729,40.6034,40.6188,32639.0
2019-06-19 11:00:00,52.6,52.61,52.56,52.56,24767.0,40.6188,40.6266,40.588,40.588,24767.0
2019-06-19 11:05:00,52.56,52.57,52.48,52.48,40365.0,40.588,40.5957,40.5262,40.5262,40365.0
2019-06-19 11:10:00,52.48,52.54,52.48,52.53,56977.0,40.5262,40.5725,40.5262,40.5648,56977.0
2019-06-19 11:15:00,52.52,52.61,52.5,52.58,63271.0,40.5571,40.6266,40.5416,40.6034,63271.0
2019-06-19 11:20:00,52.58,52.62,52.55,52.55,32439.0,40.6034,40.6343,40.5802,40.5802,32439.0
2019-06-19 11:25:00,52.55,52.59,52.54,52.59,20822.0,40.5802,40.6111,40.5725,40.6111,20822.0
2019-06-19 11:30:00,52.59,52.64,52.59,52.61,27679.0,40.6111,40.6497,40.6111,40.6266,27679.0
2019-06-19 11:35:00,52.61,52.63,52.56,52.61,22660.0,40.6266,40.642,40.588,40.6266,22660.0
2019-06-19 11:40:00,52.6,52.64,52.59,52.62,21097.0,40.6188,40.6497,40.6111,40.6343,21097.0
2019-06-19 11:45:00,52.61,52.63,52.55,52.57,35654.0,40.6266,40.642,40.5802,40.5957,35654.0
2019-06-19 11:50:00,52.57,52.61,52.54,52.59,51706.0,40.5957,40.6266,40.5725,40.6111,51706.0
2019-06-19 11:55:00,52.59,52.59,52.54,52.57,22758.0,40.6111,40.6111,40.5725,40.5957,22758.0
2019-06-19 12:00:00,52.57,52.62,52.55,52.62,22797.0,40.5957,40.6343,40.5802,40.6343,22797.0
2019-06-19 12:05:00,52.62,52.63,52.58,52.59,16933.0,40.6343,40.642,40.6034,40.6111,16933.0
2019-06-19 12:10:00,52.6,52.6,52.56,52.57,26364.0,40.6188,40.6188,40.588,40.5957,26364.0
2019-06-19 12:15:00,52.55,52.59,52.54,52.58,24910.0,40.5802,40.6111,40.5725,40.6034,24910.0
2019-06-19 12:20:00,52.58,52.59,52.54,52.58,15006.0,40.6034,40.6111,40.5725,40.6034,15006.0
2019-06-19 12:25:00,52.58,52.59,52.54,52.54,25438.0,40.6034,40.6111,40.5725,40.5725,25438.0
2019-06-19 12:30:00,52.54,52.55,52.51,52.52,21590.0,40.5725,40.5802,40.5493,40.5571,21590.0
2019-06-19 12:35:00,52.53,52.59,52.52,52.58,38548.0,40.5648,40.6111,40.5571,40.6034,38548.0
2019-06-19 12:40:00,52.58,52.62,52.56,52.62,44002.0,40.6034,40.6343,40.588,40.6343,44002.0
2019-06-19 12:45:00,52.61,52.63,52.59,52.63,24796.0,40.6266,40.642,40.6111,40.642,24796.0
2019-06-19 12:50:00,52.63,52.63,52.57,52.57,13219.0,40.642,40.642,40.5957,40.5957,13219.0
2019-06-19 12:55:00,52.58,52.58,52.54,52.57,19435.0,40.6034,40.6034,40.5725,40.5957,19435.0
2019-06-19 13:00:00,52.56,52.59,52.55,52.57,10092.0,40.588,40.6111,40.5802,40.5957,10092.0
2019-06-19 13:05:00,52.58,52.6,52.56,52.59,19399.0,40.6034,40.6188,40.588,40.6111,19399.0
2019-06-19 13:10:00,52.59,52.59,52.56,52.57,14218.0,40.6111,40.6111,40.588,40.5957,14218.0
2019-06-19 13:15:00,52.56,52.58,52.54,52.56,15802.0,40.588,40.6034,40.5725,40.588,15802.0
2019-06-19 13:20:00,52.55,52.59,52.55,52.56,26850.0,40.5802,40.6111,40.5802,40.588,26850.0
2019-06-19 13:25:00,52.56,52.57,52.52,52.55,14632.0,40.588,40.5957,40.5571,40.5802,14632.0
2019-06-19 13:30:00,52.55,52.59,52.54,52.59,11629.0,40.5802,40.6111,40.5725,40.6111,11629.0
2019-06-19 13:35:00,52.58,52.59,52.56,52.58,20935.0,40.6034,40.6111,40.588,40.6034,20935.0
2019-06-19 13:40:00,52.58,52.58,52.52,52.52,36186.0,40.6034,40.6034,40.5571,40.5571,36186.0
2019-06-19 13:45:00,52.53,52.53,52.5,52.52,33941.0,40.5648,40.5648,40.5416,40.5571,33941.0
2019-06-19 13:50:00,52.53,52.6,52.52,52.52,32029.0,40.5648,40.6188,40.5571,40.5571,32029.0
2019-06-19 13:55:00,52.52,52.54,52.47,52.53,25695.0,40.5571,40.5725,40.5185,40.5648,25695.0
2019-06-19 14:00:00,52.54,52.54,52.28,52.31,82981.0,40.5725,40.5725,40.3717,40.3949,82981.0
2019-06-19 14:05:00,52.31,52.32,52.21,52.23,46947.0,40.3949,40.4026,40.3177,40.3331,46947.0
2019-06-19 14:10:00,52.23,52.33,52.21,52.25,42666.0,40.3331,40.4103,40.3177,40.3486,42666.0
2019-06-19 14:15:00,52.25,52.35,52.23,52.35,78433.0,40.3486,40.4258,40.3331,40.4258,78433.0
2019-06-19 14:20:00,52.35,52.38,52.29,52.3,59426.0,40.4258,40.449,40.3795,40.3872,59426.0
2019-06-19 14:25:00,52.29,52.33,52.22,52.31,76022.0,40.3795,40.4103,40.3254,40.3949,76022.0
2019-06-19 14:30:00,52.31,52.38,52.26,52.35,50140.0,40.3949,40.449,40.3563,40.4258,50140.0
2019-06-19 14:35:00,52.35,52.35,52.19,52.2,91501.0,40.4258,40.4258,40.3022,40.31,91501.0
2019-06-19 14:40:00,52.21,52.27,52.16,52.25,90105.0,40.3177,40.364,40.2791,40.3486,90105.0
2019-06-19 14:45:00,52.24,52.29,52.22,52.27,47571.0,40.3408,40.3795,40.3254,40.364,47571.0
2019-06-19 14:50:00,52.27,52.27,52.18,52.21,59133.0,40.364,40.364,40.2945,40.3177,59133.0
2019-06-19 14:55:00,52.21,52.27,52.17,52.2,111358.0,40.3177,40.364,40.2868,40.31,111358.0
2019-06-19 15:00:00,52.2,52.31,52.2,52.24,98097.0,40.31,40.3949,40.31,40.3408,98097.0
2019-06-19 15:05:00,52.25,52.33,52.23,52.32,56475.0,40.3486,40.4103,40.3331,40.4026,56475.0
2019-06-19 15:10:00,52.33,52.38,52.29,52.37,58198.0,40.4103,40.449,40.3795,40.4412,58198.0
2019-06-19 15:15:00,52.37,52.39,52.33,52.36,65869.0,40.4412,40.4567,40.4103,40.4335,65869.0
2019-06-19 15:20:00,52.37,52.37,52.3,52.31,57582.0,40.4412,40.4412,40.3872,40.3949,57582.0
2019-06-19 15:25:00,52.31,52.33,52.25,52.29,59969.0,40.3949,40.4103,40.3486,40.3795,59969.0
2019-06-19 15:30:00,52.29,52.33,52.24,52.28,64998.0,40.3795,40.4103,40.3408,40.3717,64998.0
2019-06-19 15:35:00,52.27,52.28,52.12,52.13,60616.0,40.364,40.3717,40.2482,40.2559,60616.0
2019-06-19 15:40:00,52.13,52.18,52.06,52.07,139152.0,40.2559,40.2945,40.2018,40.2096,139152.0
2019-06-19 15:45:00,52.08,52.16,52.07,52.07,128037.0,40.2173,40.2791,40.2096,40.2096,128037.0
2019-06-19 15:50:00,52.08,52.14,52.04,52.12,145333.0,40.2173,40.2636,40.1864,40.2482,145333.0
2019-06-19 15:55:00,52.11,52.15,52.05,52.12,276603.0,40.2405,40.2713,40.1941,40.2482,276603.0
2019-06-20 09:30:00,52.36,52.62,52.1,52.12,88078.0,40.4335,40.6343,40.2327,40.2482,88078.0
2019-06-20 09:35:00,52.12,52.12,51.93,51.94,53696.0,40.2482,40.2482,40.1015,40.1092,53696.0
2019-06-20 09:40:00,51.94,51.97,51.83,51.87,33377.0,40.1092,40.1323,40.0242,40.0551,33377.0
2019-06-20 09:45:00,51.85,51.88,51.72,51.77,38337.0,40.0397,40.0628,39.9393,39.9779,38337.0
2019-06-20 09:50:00,51.78,51.89,51.76,51.76,43023.0,39.9856,40.0706,39.9702,39.9702,43023.0
2019-06-20 09:55:00,51.76,51.82,51.72,51.76,41510.0,39.9702,40.0165,39.9393,39.9702,41510.0
2019-06-20 10:00:00,51.76,51.86,51.73,51.75,88447.0,39.9702,40.0474,39.947,39.9625,88447.0
2019-06-20 10:05:00,51.75,51.78,51.65,51.66,41559.0,39.9625,39.9856,39.8852,39.893,41559.0
2019-06-20 10:10:00,51.65,51.68,51.59,51.61,29283.0,39.8852,39.9084,39.8389,39.8543,29283.0
2019-06-20 10:15:00,51.61,51.66,51.59,51.59,30203.0,39.8543,39.893,39.8389,39.8389,30203.0
2019-06-20 10:20:00,51.6,51.64,51.58,51.61,26440.0,39.8466,39.8775,39.8312,39.8543,26440.0
2019-06-20 10:25:00,51.6,51.68,51.6,51.66,33063.0,39.8466,39.9084,39.8466,39.893,33063.0
2019-06-20 10:30:00,51.66,51.67,51.61,51.62,18560.0,39.893,39.9007,39.8543,39.8621,18560.0
2019-06-20 10:35:00,51.62,51.68,51.62,51.65,33390.0,39.8621,39.9084,39.8621,39.8852,33390.0
2019-06-20 10:40:00,51.65,51.65,51.52,51.56,49076.0,39.8852,39.8852,39.7848,39.8157,49076.0
2019-06-20 10:45:00,51.56,51.62,51.55,51.58,17857.0,39.8157,39.8621,39.808,39.8312,17857.0
2019-06-20 10:50:00,51.59,51.62,51.51,51.53,27048.0,39.8389,39.8621,39.7771,39.7926,27048.0
2019-06-20 10:55:00,51.52,51.53,51.43,51.47,29691.0,39.7848,39.7926,39.7153,39.7462,29691.0
2019-06-20 11:00:00,51.46,51.52,51.46,51.49,31308.0,39.7385,39.7848,39.7385,39.7617,31308.0
2019-06-20 11:05:00,51.49,51.51,51.43,51.44,92028.0,39.7617,39.7771,39.7153,39.7231,92028.0
2019-06-20 11:10:00,51.44,51.44,51.33,51.34,55518.0,39.7231,39.7231,39.6381,39.6458,55518.0
2019-06-20 11:15:00,51.33,51.44,51.31,51.44,47715.0,39.6381,39.7231,39.6227,39.7231,47715.0
2019-06-20 11:20:00,51.44,51.49,51.42,51.45,58291.0,39.7231,39.7617,39.7076,39.7308,58291.0
2019-06-20 11:25:00,51.46,51.47,51.4,51.41,34279.0,39.7385,39.7462,39.6922,39.6999,34279.0
2019-06-20 11:30:00,51.41,51.49,51.4,51.41,28722.0,39.6999,39.7617,39.6922,39.6999,28722.0
2019-06-20 11:35:00,51.42,51.44,51.38,51.39,21422.0,39.7076,39.7231,39.6767,39.6845,21422.0
2019-06-20 11:40:00,51.39,51.43,51.38,51.41,26080.0,39.6845,39.7153,39.6767,39.6999,26080.0
2019-06-20 11:45:00,51.41,51.48,51.4,51.48,28908.0,39.6999,39.754,39.6922,39.754,28908.0
2019-06-20 11:50:00,51.47,51.49,51.44,51.48,16151.0,39.7462,39.7617,39.7231,39.754,16151.0
2019-06-20 11:55:00,51.48,51.53,51.48,51.51,33568.0,39.754,39.7926,39.754,39.7771,33568.0
2019-06-20 12:00:00,51.51,51.53,51.5,51.51,28831.0,39.7771,39.7926,39.7694,39.7771,28831.0
2019-06-20 12:05:00,51.51,51.55,51.49,51.53,57107.0,39.7771,39.808,39.7617,39.7926,57107.0
2019-06-20 12:10:00,51.53,51.53,51.42,51.43,28102.0,39.7926,39.7926,39.7076,39.7153,28102.0
2019-06-20 12:15:00,51.43,51.44,51.38,51.4,30949.0,39.7153,39.7231,39.6767,39.6922,30949.0
2019-06-20 12:20:00,51.39,51.49,51.39,51.49,49096.0,39.6845,39.7617,39.6845,39.7617,49096.0
2019-06-20 12:25:00,51.49,51.51,51.43,51.45,46191.0,39.7617,39.7771,39.7153,39.7308,46191.0
2019-06-20 12:30:00,51.46,51.55,51.46,51.49,22374.0,39.7385,39.808,39.7385,39.7617,22374.0
2019-06-20 12:35:00,51.49,51.51,51.45,51.46,39813.0,39.7617,39.7771,39.7308,39.7385,39813.0
2019-06-20 12:40:00,51.45,51.5,51.44,51.48,26234.0,39.7308,39.7694,39.7231,39.754,26234.0
2019-06-20 12:45:00,51.48,51.5,51.46,51.48,24847.0,39.754,39.7694,39.7385,39.754,24847.0
2019-06-20 12:50:00,51.49,51.49,51.43,51.44,20503.0,39.7617,39.7617,39.7153,39.7231,20503.0
2019-06-20 12:55:00,51.44,51.52,51.43,51.5,22404.0,39.7231,39.7848,39.7153,39.7694,22404.0
2019-06-20 13:00:00,51.5,51.55,51.49,51.54,23949.0,39.7694,39.808,39.7617,39.8003,23949.0
2019-06-20 13:05:00,51.53,51.61,51.53,51.6,18488.0,39.7926,39.8543,39.7926,39.8466,18488.0
2019-06-20 13:10:00,51.59,51.59,51.54,51.55,23805.0,39.8389,39.8389,39.8003,39.808,23805.0
2019-06-20 13:15:00,51.55,51.56,51.5,51.53,30159.0,39.808,39.8157,39.7694,39.7926,30159.0
2019-06-20 13:20:00,51.53,51.57,51.52,51.57,31493.0,39.7926,39.8235,39.7848,39.8235,31493.0
2019-06-20 13:25:00,51.56,51.59,51.51,51.58,32240.0,39.8157,39.8389,39.7771,39.8312,32240.0
2019-06-20 13:30:00,51.58,51.66,51.58,51.66,10789.0,39.8312,39.893,39.8312,39.893,10789.0
2019-06-20 13:35:00,51.65,51.66,51.63,51.65,22269.0,39.8852,39.893,39.8698,39.8852,22269.0
2019-06-20 13:40:00,51.65,51.7,51.64,51.66,58220.0,39.8852,39.9238,39.8775,39.893,58220.0
2019-06-20 13:45:00,51.66,51.69,51.66,51.69,14125.0,39.893,39.9161,39.893,39.9161,14125.0
2019-06-20 13:50:00,51.69,51.7,51.65,51.67,16399.0,39.9161,39.9238,39.8852,39.9007,16399.0
2019-06-20 13:55:00,51.66,51.75,51.66,51.74,36180.0,39.893,39.9625,39.893,39.9547,36180.0
2019-06-20 14:00:00,51.73,51.77,51.72,51.77,31569.0,39.947,39.9779,39.9393,39.9779,31569.0
2019-06-20 14:05:00,51.76,51.79,51.76,51.79,37413.0,39.9702,39.9933,39.9702,39.9933,37413.0
2019-06-20 14:10:00,51.79,51.84,51.77,51.82,29873.0,39.9933,40.032,39.9779,40.0165,29873.0
2019-06-20 14:15:00,51.82,51.93,51.81,51.93,27375.0,40.0165,40.1015,40.0088,40.1015,27375.0
2019-06-20 14:20:00,51.94,51.97,51.93,51.96,40838.0,40.1092,40.1323,40.1015,40.1246,40838.0
2019-06-20 14:25:00,51.96,52.0,51.93,51.98,36291.0,40.1246,40.1555,40.1015,40.1401,36291.0
2019-06-20 14:30:00,51.98,51.99,51.93,51.98,26391.0,40.1401,40.1478,40.1015,40.1401,26391.0
2019-06-20 14:35:00,51.98,52.04,51.97,52.04,30234.0,40.1401,40.1864,40.1323,40.1864,30234.0
2019-06-20 14:40:00,52.04,52.07,51.99,52.0,53612.0,40.1864,40.2096,40.1478,40.1555,53612.0
2019-06-20 14:45:00,52.0,52.06,52.0,52.05,74088.0,40.1555,40.2018,40.1555,40.1941,74088.0
2019-06-20 14:50:00,52.05,52.06,52.02,52.04,53461.0,40.1941,40.2018,40.171,40.1864,53461.0
2019-06-20 14:55:00,52.03,52.12,52.02,52.1,24552.0,40.1787,40.2482,40.171,40.2327,24552.0
2019-06-20 15:00:00,52.1,52.1,52.0,52.0,21821.0,40.2327,40.2327,40.1555,40.1555,21821.0
2019-06-20 15:05:00,51.99,52.01,51.96,51.98,31684.0,40.1478,40.1632,40.1246,40.1401,31684.0
2019-06-20 15:10:00,51.99,52.04,51.98,52.03,18992.0,40.1478,40.1864,40.1401,40.1787,18992.0
2019-06-20 15:15:00,52.04,52.06,52.02,52.06,30751.0,40.1864,40.2018,40.171,40.2018,30751.0
2019-06-20 15:20:00,52.05,52.11,52.04,52.05,30492.0,40.1941,40.2405,40.1864,40.1941,30492.0
2019-06-20 15:25:00,52.05,52.09,52.04,52.06,59819.0,40.1941,40.225,40.1864,40.2018,59819.0
2019-06-20 15:30:00,52.05,52.06,52.01,52.04,60364.0,40.1941,40.2018,40.1632,40.1864,60364.0
2019-06-20 15:35:00,52.03,52.09,52.02,52.09,41957.0,40.1787,40.225,40.171,40.225,41957.0
2019-06-20 15:40:00,52.09,52.15,52.08,52.14,43777.0,40.225,40.2713,40.2173,40.2636,43777.0
2019-06-20 15:45:00,52.14,52.21,52.13,52.21,80185.0,40.2636,40.3177,40.2559,40.3177,80185.0
2019-06-20 15:50:00,52.2,52.26,52.16,52.26,104715.0,40.31,40.3563,40.2791,40.3563,104715.0
2019-06-20 15:55:00,52.26,52.29,52.16,52.16,350172.0,40.3563,40.3795,40.2791,40.2791,350172.0
2019-06-21 09:30:00,52.18,52.3,52.12,52.29,1085097.0,40.2945,40.3872,40.2482,40.3795,1085097.0
2019-06-21 09:35:00,52.29,52.47,52.28,52.46,33295.0,40.3795,40.5185,40.3717,40.5107,33295.0
2019-06-21 09:40:00,52.48,52.62,52.47,52.55,27626.0,40.5262,40.6343,40.5185,40.5802,27626.0
2019-06-21 09:45:00,52.55,52.55,52.33,52.34,53662.0,40.5802,40.5802,40.4103,40.4181,53662.0
2019-06-21 09:50:00,52.34,52.4,52.33,52.4,51287.0,40.4181,40.4644,40.4103,40.4644,51287.0
2019-06-21 09:55:00,52.4,52.42,52.3,52.37,42974.0,40.4644,40.4798,40.3872,40.4412,42974.0
2019-06-21 10:00:00,52.38,52.39,52.27,52.29,34645.0,40.449,40.4567,40.364,40.3795,34645.0
2019-06-21 10:05:00,52.3,52.45,52.29,52.43,84341.0,40.3872,40.503,40.3795,40.4876,84341.0
2019-06-21 10:10:00,52.42,52.47,52.36,52.38,32829.0,40.4798,40.5185,40.4335,40.449,32829.0
2019-06-21 10:15:00,52.4,52.45,52.35,52.41,43522.0,40.4644,40.503,40.4258,40.4721,43522.0
2019-06-21 10:20:00,52.41,52.45,52.38,52.42,40927.0,40.4721,40.503,40.449,40.4798,40927.0
2019-06-21 10:25:00,52.42,52.45,52.35,52.36,20001.0,40.4798,40.503,40.4258,40.4335,20001.0
2019-06-21 10:30:00,52.37,52.39,52.32,52.35,43473.0,40.4412,40.4567,40.4026,40.4258,43473.0
2019-06-21 10:35:00,52.34,52.36,52.3,52.33,41294.0,40.4181,40.4335,40.3872,40.4103,41294.0
2019-06-21 10:40:00,52.32,52.35,52.28,52.31,286734.0,40.4026,40.4258,40.3717,40.3949,286734.0
2019-06-21 10:45:00,52.32,52.38,52.29,52.36,35558.0,40.4026,40.449,40.3795,40.4335,35558.0
2019-06-21 10:50:00,52.36,52.36,52.32,52.34,41070.0,40.4335,40.4335,40.4026,40.4181,41070.0
2019-06-21 10:55:00,52.35,52.4,52.35,52.4,80522.0,40.4258,40.4644,40.4258,40.4644,80522.0
2019-06-21 11:00:00,52.4,52.46,52.39,52.41,56637.0,40.4644,40.5107,40.4567,40.4721,56637.0
2019-06-21 11:05:00,52.41,52.51,52.39,52.46,40788.0,40.4721,40.5493,40.4567,40.5107,40788.0
2019-06-21 11:10:00,52.45,52.46,52.35,52.38,96144.0,40.503,40.5107,40.4258,40.449,96144.0
2019-06-21 11:15:00,52.38,52.45,52.35,52.44,48491.0,40.449,40.503,40.4258,40.4953,48491.0
2019-06-21 11:20:00,52.45,52.49,52.41,52.46,91243.0,40.503,40.5339,40.4721,40.5107,91243.0
2019-06-21 11:25:00,52.45,52.48,52.39,52.45,166073.0,40.503,40.5262,40.4567,40.503,166073.0
2019-06-21 11:30:00,52.44,52.5,52.41,52.48,64700.0,40.4953,40.5416,40.4721,40.5262,64700.0
2019-06-21 11:35:00,52.48,52.53,52.46,52.51,27655.0,40.5262,40.5648,40.5107,40.5493,27655.0
2019-06-21 11:40:00,52.51,52.54,52.47,52.5,34124.0,40.5493,40.5725,40.5185,40.5416,34124.0
2019-06-21 11:45:00,52.5,52.51,52.45,52.46,37998.0,40.5416,40.5493,40.503,40.5107,37998.0
2019-06-21 11:50:00,52.46,52.49,52.44,52.47,28612.0,40.5107,40.5339,40.4953,40.5185,28612.0
2019-06-21 11:55:00,52.47,52.5,52.46,52.5,141599.0,40.5185,40.5416,40.5107,40.5416,141599.0
2019-06-21 12:00:00,52.5,52.5,52.41,52.45,59336.0,40.5416,40.5416,40.4721,40.503,59336.0
2019-06-21 12:05:00,52.46,52.46,52.41,52.42,25346.0,40.5107,40.5107,40.4721,40.4798,25346.0
2019-06-21 12:10:00,52.42,52.43,52.34,52.4,41110.0,40.4798,40.4876,40.4181,40.4644,41110.0
2019-06-21 12:15:00,52.4,52.4,52.24,52.24,50447.0,40.4644,40.4644,40.3408,40.3408,50447.0
2019-06-21 12:20:00,52.25,52.34,52.24,52.33,19429.0,40.3486,40.4181,40.3408,40.4103,19429.0
2019-06-21 12:25:00,52.33,52.36,52.31,52.32,37496.0,40.4103,40.4335,40.3949,40.4026,37496.0
2019-06-21 12:30:00,52.32,52.32,52.29,52.3,18942.0,40.4026,40.4026,40.3795,40.3872,18942.0
2019-06-21 12:35:00,52.3,52.32,52.27,52.3,45172.0,40.3872,40.4026,40.364,40.3872,45172.0
2019-06-21 12:40:00,52.3,52.31,52.27,52.28,28419.0,40.3872,40.3949,40.364,40.3717,28419.0
2019-06-21 12:45:00,52.28,52.33,52.28,52.33,10036.0,40.3717,40.4103,40.3717,40.4103,10036.0
2019-06-21 12:50:00,52.32,52.34,52.31,52.34,13920.0,40.4026,40.4181,40.3949,40.4181,13920.0
2019-06-21 12:55:00,52.33,52.34,52.32,52.33,13686.0,40.4103,40.4181,40.4026,40.4103,13686.0
2019-06-21 13:00:00,52.33,52.35,52.31,52.31,40668.0,40.4103,40.4258,40.3949,40.3949,40668.0
2019-06-21 13:05:00,52.31,52.32,52.29,52.32,11539.0,40.3949,40.4026,40.3795,40.4026,11539.0
2019-06-21 13:10:00,52.32,52.34,52.31,52.32,16370.0,40.4026,40.4181,40.3949,40.4026,16370.0
2019-06-21 13:15:00,52.32,52.33,52.3,52.33,12400.0,40.4026,40.4103,40.3872,40.4103,12400.0
2019-06-21 13:20:00,52.33,52.33,52.27,52.28,25718.0,40.4103,40.4103,40.364,40.3717,25718.0
2019-06-21 13:25:00,52.28,52.32,52.28,52.32,17099.0,40.3717,40.4026,40.3717,40.4026,17099.0
2019-06-21 13:30:00,52.32,52.32,52.3,52.32,24232.0,40.4026,40.4026,40.3872,40.4026,24232.0
2019-06-21 13:35:00,52.32,52.32,52.27,52.29,28900.0,40.4026,40.4026,40.364,40.3795,28900.0
2019-06-21 13:40:00,52.28,52.28,52.25,52.26,22104.0,40.3717,40.3717,40.3486,40.3563,22104.0
2019-06-21 13:45:00,52.27,52.31,52.26,52.3,22916.0,40.364,40.3949,40.3563,40.3872,22916.0
2019-06-21 13:50:00,52.3,52.32,52.28,52.32,46002.0,40.3872,40.4026,40.3717,40.4026,46002.0
2019-06-21 13:55:00,52.31,52.32,52.29,52.32,19484.0,40.3949,40.4026,40.3795,40.4026,19484.0
2019-06-21 14:00:00,52.32,52.35,52.31,52.34,30316.0,40.4026,40.4258,40.3949,40.4181,30316.0
2019-06-21 14:05:00,52.34,52.36,52.34,52.34,30886.0,40.4181,40.4335,40.4181,40.4181,30886.0
2019-06-21 14:10:00,52.34,52.36,52.3,52.33,36611.0,40.4181,40.4335,40.3872,40.4103,36611.0
2019-06-21 14:15:00,52.33,52.36,52.32,52.36,15765.0,40.4103,40.4335,40.4026,40.4335,15765.0
2019-06-21 14:20:00,52.36,52.38,52.35,52.38,29433.0,40.4335,40.449,40.4258,40.449,29433.0
2019-06-21 14:25:00,52.37,52.38,52.34,52.36,46206.0,40.4412,40.449,40.4181,40.4335,46206.0
2019-06-21 14:30:00,52.36,52.39,52.35,52.37,27186.0,40.4335,40.4567,40.4258,40.4412,27186.0
2019-06-21 14:35:00,52.37,52.37,52.28,52.29,57087.0,40.4412,40.4412,40.3717,40.3795,57087.0
2019-06-21 14:40:00,52.29,52.32,52.28,52.29,39785.0,40.3795,40.4026,40.3717,40.3795,39785.0
2019-06-21 14:45:00,52.28,52.33,52.28,52.33,17044.0,40.3717,40.4103,40.3717,40.4103,17044.0
2019-06-21 14:50:00,52.32,52.33,52.29,52.32,32580.0,40.4026,40.4103,40.3795,40.4026,32580.0
2019-06-21 14:55:00,52.32,52.32,52.28,52.3,47467.0,40.4026,40.4026,40.3717,40.3872,47467.0
2019-06-21 15:00:00,52.3,52.32,52.28,52.32,48534.0,40.3872,40.4026,40.3717,40.4026,48534.0
2019-06-21 15:05:00,52.32,52.34,52.31,52.34,43402.0,40.4026,40.4181,40.3949,40.4181,43402.0
2019-06-21 15:10:00,52.34,52.35,52.29,52.34,34172.0,40.4181,40.4258,40.3795,40.4181,34172.0
2019-06-21 15:15:00,52.34,52.34,52.29,52.32,32671.0,40.4181,40.4181,40.3795,40.4026,32671.0
2019-06-21 15:20:00,52.32,52.34,52.28,52.29,64787.0,40.4026,40.4181,40.3717,40.3795,64787.0
2019-06-21 15:25:00,52.29,52.34,52.29,52.34,36089.0,40.3795,40.4181,40.3795,40.4181,36089.0
2019-06-21 15:30:00,52.33,52.34,52.27,52.3,48501.0,40.4103,40.4181,40.364,40.3872,48501.0
2019-06-21 15:35:00,52.3,52.35,52.29,52.34,70384.0,40.3872,40.4258,40.3795,40.4181,70384.0
2019-06-21 15:40:00,52.34,52.43,52.33,52.43,83204.0,40.4181,40.4876,40.4103,40.4876,83204.0
2019-06-21 15:45:00,52.43,52.45,52.35,52.36,147496.0,40.4876,40.503,40.4258,40.4335,147496.0
2019-06-21 15:50:00,52.36,52.36,52.19,52.19,110949.0,40.4335,40.4335,40.3022,40.3022,110949.0
2019-06-21 15:55:00,52.19,52.29,52.17,52.26,473995.0,40.3022,40.3795,40.2868,40.3563,473995.0
2019-06-24 09:30:00,52.2,52.27,51.89,52.06,78598.0,40.31,40.364,40.0706,40.2018,78598.0
2019-06-24 09:35:00,52.06,52.2,52.05,52.2,27566.0,40.2018,40.31,40.1941,40.31,27566.0
2019-06-24 09:40:00,52.21,52.42,52.21,52.38,29401.0,40.3177,40.4798,40.3177,40.449,29401.0
2019-06-24 09:45:00,52.38,52.5,52.37,52.44,32008.0,40.449,40.5416,40.4412,40.4953,32008.0
2019-06-24 09:50:00,52.43,52.48,52.38,52.48,20432.0,40.4876,40.5262,40.449,40.5262,20432.0
2019-06-24 09:55:00,52.48,52.61,52.43,52.54,35850.0,40.5262,40.6266,40.4876,40.5725,35850.0
2019-06-24 10:00:00,52.54,52.55,52.48,52.54,34324.0,40.5725,40.5802,40.5262,40.5725,34324.0
2019-06-24 10:05:00,52.53,52.6,52.53,52.58,23870.0,40.5648,40.6188,40.5648,40.6034,23870.0
2019-06-24 10:10:00,52.58,52.62,52.51,52.52,27218.0,40.6034,40.6343,40.5493,40.5571,27218.0
2019-06-24 10:15:00,52.52,52.57,52.45,52.56,25722.0,40.5571,40.5957,40.503,40.588,25722.0
2019-06-24 10:20:00,52.55,52.62,52.53,52.62,165568.0,40.5802,40.6343,40.5648,40.6343,165568.0
2019-06-24 10:25:00,52.62,52.64,52.54,52.61,24174.0,40.6343,40.6497,40.5725,40.6266,24174.0
2019-06-24 10:30:00,52.61,52.64,52.55,52.64,22543.0,40.6266,40.6497,40.5802,40.6497,22543.0
2019-06-24 10:35:00,52.64,52.65,52.6,52.61,22729.0,40.6497,40.6575,40.6188,40.6266,22729.0
2019-06-24 10:40:00,52.61,52.64,52.58,52.64,19529.0,40.6266,40.6497,40.6034,40.6497,19529.0
2019-06-24 10:45:00,52.64,52.65,52.54,52.54,50818.0,40.6497,40.6575,40.5725,40.5725,50818.0
2019-06-24 10:50:00,52.54,52.57,52.52,52.53,25096.0,40.5725,40.5957,40.5571,40.5648,25096.0
2019-06-24 10:55:00,52.53,52.54,52.47,52.51,27058.0,40.5648,40.5725,40.5185,40.5493,27058.0
2019-06-24 11:00:00,52.51,52.52,52.47,52.5,38722.0,40.5493,40.5571,40.5185,40.5416,38722.0
2019-06-24 11:05:00,52.49,52.52,52.46,52.49,14781.0,40.5339,40.5571,40.5107,40.5339,14781.0
2019-06-24 11:10:00,52.5,52.53,52.44,52.45,20257.0,40.5416,40.5648,40.4953,40.503,20257.0
2019-06-24 11:15:00,52.45,52.46,52.36,52.37,25075.0,40.503,40.5107,40.4335,40.4412,25075.0
2019-06-24 11:20:00,52.37,52.38,52.34,52.37,18365.0,40.4412,40.449,40.4181,40.4412,18365.0
2019-06-24 11:25:00,52.37,52.39,52.35,52.35,25937.0,40.4412,40.4567,40.4258,40.4258,25937.0
2019-06-24 11:30:00,52.35,52.36,52.29,52.3,117838.0,40.4258,40.4335,40.3795,40.3872,117838.0
2019-06-24 11:35:00,52.3,52.31,52.26,52.28,39948.0,40.3872,40.3949,40.3563,40.3717,39948.0
2019-06-24 11:40:00,52.28,52.33,52.28,52.31,11690.0,40.3717,40.4103,40.3717,40.3949,11690.0
2019-06-24 11:45:00,52.31,52.33,52.29,52.3,10162.0,40.3949,40.4103,40.3795,40.3872,10162.0
2019-06-24 11:50:00,52.31,52.36,52.29,52.34,92619.0,40.3949,40.4335,40.3795,40.4181,92619.0
2019-06-24 11:55:00,52.34,52.35,52.3,52.32,29636.0,40.4181,40.4258,40.3872,40.4026,29636.0
2019-06-24 12:00:00,52.32,52.37,52.32,52.36,18903.0,40.4026,40.4412,40.4026,40.4335,18903.0
2019-06-24 12:05:00,52.36,52.37,52.32,52.33,14844.0,40.4335,40.4412,40.4026,40.4103,14844.0
2019-06-24 12:10:00,52.33,52.37,52.32,52.34,67252.0,40.4103,40.4412,40.4026,40.4181,67252.0
2019-06-24 12:15:00,52.34,52.37,52.32,52.35,32766.0,40.4181,40.4412,40.4026,40.4258,32766.0
2019-06-24 12:20:00,52.35,52.37,52.31,52.33,15178.0,40.4258,40.4412,40.3949,40.4103,15178.0
2019-06-24 12:25:00,52.33,52.34,52.27,52.27,22450.0,40.4103,40.4181,40.364,40.364,22450.0
2019-06-24 12:30:00,52.28,52.28,52.22,52.23,11543.0,40.3717,40.3717,40.3254,40.3331,11543.0
2019-06-24 12:35:00,52.24,52.24,52.17,52.18,58748.0,40.3408,40.3408,40.2868,40.2945,58748.0
2019-06-24 12:40:00,52.17,52.22,52.16,52.21,16448.0,40.2868,40.3254,40.2791,40.3177,16448.0
2019-06-24 12:45:00,52.22,52.25,52.21,52.23,22751.0,40.3254,40.3486,40.3177,40.3331,22751.0
2019-06-24 12:50:00,52.23,52.28,52.23,52.27,16976.0,40.3331,40.3717,40.3331,40.364,16976.0
2019-06-24 12:55:00,52.27,52.27,52.23,52.25,9667.0,40.364,40.364,40.3331,40.3486,9667.0
2019-06-24 13:00:00,52.23,52.25,52.21,52.22,12029.0,40.3331,40.3486,40.3177,40.3254,12029.0
2019-06-24 13:05:00,52.22,52.26,52.21,52.22,33232.0,40.3254,40.3563,40.3177,40.3254,33232.0
2019-06-24 13:10:00,52.22,52.25,52.19,52.2,14439.0,40.3254,40.3486,40.3022,40.31,14439.0
2019-06-24 13:15:00,52.21,52.22,52.19,52.19,12817.0,40.3177,40.3254,40.3022,40.3022,12817.0
2019-06-24 13:20:00,52.19,52.25,52.19,52.24,16253.0,40.3022,40.3486,40.3022,40.3408,16253.0
2019-06-24 13:25:00,52.23,52.26,52.23,52.24,14108.0,40.3331,40.3563,40.3331,40.3408,14108.0
2019-06-24 13:30:00,52.25,52.33,52.24,52.33,49531.0,40.3486,40.4103,40.3408,40.4103,49531.0
2019-06-24 13:35:00,52.32,52.4,52.3,52.4,31252.0,40.4026,40.4644,40.3872,40.4644,31252.0
2019-06-24 13:40:00,52.39,52.43,52.38,52.4,27756.0,40.4567,40.4876,40.449,40.4644,27756.0
2019-06-24 13:45:00,52.39,52.4,52.36,52.37,22776.0,40.4567,40.4644,40.4335,40.4412,22776.0
2019-06-24 13:50:00,52.37,52.37,52.33,52.35,11205.0,40.4412,40.4412,40.4103,40.4258,11205.0
2019-06-24 13:55:00,52.36,52.39,52.36,52.39,16548.0,40.4335,40.4567,40.4335,40.4567,16548.0
2019-06-24 14:00:00,52.38,52.4,52.35,52.37,17447.0,40.449,40.4644,40.4258,40.4412,17447.0
2019-06-24 14:05:00,52.37,52.39,52.36,52.39,19984.0,40.4412,40.4567,40.4335,40.4567,19984.0
2019-06-24 14:10:00,52.38,52.42,52.36,52.37,19853.0,40.449,40.4798,40.4335,40.4412,19853.0
2019-06-24 14:15:00,52.36,52.38,52.34,52.37,15574.0,40.4335,40.449,40.4181,40.4412,15574.0
2019-06-24 14:20:00,52.37,52.39,52.34,52.38,21337.0,40.4412,40.4567,40.4181,40.449,21337.0
2019-06-24 14:25:00,52.38,52.38,52.32,52.34,18070.0,40.449,40.449,40.4026,40.4181,18070.0
2019-06-24 14:30:00,52.34,52.36,52.31,52.32,61489.0,40.4181,40.4335,40.3949,40.4026,61489.0
2019-06-24 14:35:00,52.32,52.33,52.29,52.31,17054.0,40.4026,40.4103,40.3795,40.3949,17054.0
2019-06-24 14:40:00,52.31,52.34,52.31,52.32,16314.0,40.3949,40.4181,40.3949,40.4026,16314.0
2019-06-24 14:45:00,52.31,52.32,52.27,52.28,40603.0,40.3949,40.4026,40.364,40.3717,40603.0
2019-06-24 14:50:00,52.29,52.32,52.28,52.3,20865.0,40.3795,40.4026,40.3717,40.3872,20865.0
2019-06-24 14:55:00,52.3,52.32,52.28,52.3,27396.0,40.3872,40.4026,40.3717,40.3872,27396.0
2019-06-24 15:00:00,52.3,52.34,52.3,52.32,38713.0,40.3872,40.4181,40.3872,40.4026,38713.0
2019-06-24 15:05:00,52.33,52.36,52.29,52.29,21571.0,40.4103,40.4335,40.3795,40.3795,21571.0
2019-06-24 15:10:00,52.3,52.35,52.27,52.33,45122.0,40.3872,40.4258,40.364,40.4103,45122.0
2019-06-24 15:15:00,52.33,52.34,52.3,52.31,20397.0,40.4103,40.4181,40.3872,40.3949,20397.0
2019-06-24 15:20:00,52.31,52.34,52.28,52.33,26912.0,40.3949,40.4181,40.3717,40.4103,26912.0
2019-06-24 15:25:00,52.33,52.34,52.31,52.32,21899.0,40.4103,40.4181,40.3949,40.4026,21899.0
2019-06-24 15:30:00,52.31,52.34,52.3,52.33,34475.0,40.3949,40.4181,40.3872,40.4103,34475.0
2019-06-24 15:35:00,52.33,52.35,52.31,52.35,78861.0,40.4103,40.4258,40.3949,40.4258,78861.0
2019-06-24 15:40:00,52.35,52.36,52.31,52.32,41070.0,40.4258,40.4335,40.3949,40.4026,41070.0
2019-06-24 15:45:00,52.32,52.33,52.25,52.29,80221.0,40.4026,40.4103,40.3486,40.3795,80221.0
2019-06-24 15:50:00,52.3,52.3,52.23,52.24,95763.0,40.3872,40.3872,40.3331,40.3408,95763.0
2019-06-24 15:55:00,52.23,52.3,52.22,52.3,200868.0,40.3331,40.3872,40.3254,40.3872,200868.0
2019-06-25 09:30:00,52.22,52.24,52.16,52.18,49971.0,40.3254,40.3408,40.2791,40.2945,49971.0
2019-06-25 09:35:00,52.19,52.21,51.85,51.85,88689.0,40.3022,40.3177,40.0397,40.0397,88689.0
2019-06-25 09:40:00,51.84,51.93,51.76,51.93,27530.0,40.032,40.1015,39.9702,40.1015,27530.0
2019-06-25 09:45:00,51.92,51.93,51.76,51.79,35885.0,40.0937,40.1015,39.9702,39.9933,35885.0
2019-06-25 09:50:00,51.79,51.86,51.76,51.79,28906.0,39.9933,40.0474,39.9702,39.9933,28906.0
2019-06-25 09:55:00,51.79,51.79,51.68,51.72,56577.0,39.9933,39.9933,39.9084,39.9393,56577.0
2019-06-25 10:00:00,51.72,51.82,51.7,51.8,49955.0,39.9393,40.0165,39.9238,40.0011,49955.0
2019-06-25 10:05:00,51.8,51.86,51.73,51.78,23473.0,40.0011,40.0474,39.947,39.9856,23473.0
2019-06-25 10:10:00,51.78,51.82,51.73,51.75,38847.0,39.9856,40.0165,39.947,39.9625,38847.0
2019-06-25 10:15:00,51.74,51.76,51.64,51.65,25873.0,39.9547,39.9702,39.8775,39.8852,25873.0
2019-06-25 10:20:00,51.65,51.65,51.59,51.61,25853.0,39.8852,39.8852,39.8389,39.8543,25853.0
2019-06-25 10:25:00,51.61,51.72,51.61,51.65,25603.0,39.8543,39.9393,39.8543,39.8852,25603.0
2019-06-25 10:30:00,51.65,51.72,51.64,51.64,197205.0,39.8852,39.9393,39.8775,39.8775,197205.0
2019-06-25 10:35:00,51.65,51.67,51.61,51.63,31514.0,39.8852,39.9007,39.8543,39.8698,31514.0
2019-06-25 10:40:00,51.64,51.71,51.63,51.68,24164.0,39.8775,39.9316,39.8698,39.9084,24164.0
2019-06-25 10:45:00,51.68,51.68,51.61,51.62,18678.0,39.9084,39.9084,39.8543,39.8621,18678.0
2019-06-25 10:50:00,51.62,51.69,51.6,51.64,29278.0,39.8621,39.9161,39.8466,39.8775,29278.0
2019-06-25 10:55:00,51.63,51.71,51.62,51.7,25159.0,39.8698,39.9316,39.8621,39.9238,25159.0
2019-06-25 11:00:00,51.71,51.76,51.69,51.76,24649.0,39.9316,39.9702,39.9161,39.9702,24649.0
2019-06-25 11:05:00,51.76,51.79,51.72,51.77,20332.0,39.9702,39.9933,39.9393,39.9779,20332.0
2019-06-25 11:10:00,51.77,51.85,51.77,51.8,15189.0,39.9779,40.0397,39.9779,40.0011,15189.0
2019-06-25 11:15:00,51.8,51.95,51.79,51.94,24273.0,40.0011,40.1169,39.9933,40.1092,24273.0
2019-06-25 11:20:00,51.93,52.03,51.92,51.99,17107.0,40.1015,40.1787,40.0937,40.1478,17107.0
2019-06-25 11:25:00,51.99,52.05,51.98,51.99,31493.0,40.1478,40.1941,40.1401,40.1478,31493.0
2019-06-25 11:30:00,52.0,52.02,51.93,51.94,18428.0,40.1555,40.171,40.1015,40.1092,18428.0
2019-06-25 11:35:00,51.94,51.95,51.9,51.95,17357.0,40.1092,40.1169,40.0783,40.1169,17357.0
2019-06-25 11:40:00,51.95,51.96,51.91,51.93,13228.0,40.1169,40.1246,40.086,40.1015,13228.0
2019-06-25 11:45:00,51.94,51.94,51.89,51.91,14036.0,40.1092,40.1092,40.0706,40.086,14036.0
2019-06-25 11:50:00,51.9,51.98,51.89,51.97,17010.0,40.0783,40.1401,40.0706,40.1323,17010.0
2019-06-25 11:55:00,51.96,51.99,51.96,51.97,12430.0,40.1246,40.1478,40.1246,40.1323,12430.0
2019-06-25 12:00:00,51.97,52.0,51.96,52.0,11573.0,40.1323,40.1555,40.1246,40.1555,11573.0
2019-06-25 12:05:00,52.0,52.06,51.99,52.03,21325.0,40.1555,40.2018,40.1478,40.1787,21325.0
2019-06-25 12:10:00,52.04,52.1,52.03,52.06,23852.0,40.1864,40.2327,40.1787,40.2018,23852.0
2019-06-25 12:15:00,52.06,52.07,52.01,52.03,14966.0,40.2018,40.2096,40.1632,40.1787,14966.0
2019-06-25 12:20:00,52.03,52.04,52.01,52.02,16128.0,40.1787,40.1864,40.1632,40.171,16128.0
2019-06-25 12:25:00,52.02,52.07,52.02,52.05,17998.0,40.171,40.2096,40.171,40.1941,17998.0
2019-06-25 12:30:00,52.06,52.09,52.04,52.05,12421.0,40.2018,40.225,40.1864,40.1941,12421.0
2019-06-25 12:35:00,52.04,52.09,52.02,52.07,58680.0,40.1864,40.225,40.171,40.2096,58680.0
2019-06-25 12:40:00,52.07,52.16,52.06,52.15,70742.0,40.2096,40.2791,40.2018,40.2713,70742.0
2019-06-25 12:45:00,52.16,52.16,52.09,52.11,35706.0,40.2791,40.2791,40.225,40.2405,35706.0
2019-06-25 12:50:00,52.11,52.11,52.04,52.05,44144.0,40.2405,40.2405,40.1864,40.1941,44144.0
2019-06-25 12:55:00,52.05,52.07,52.02,52.05,24576.0,40.1941,40.2096,40.171,40.1941,24576.0
2019-06-25 13:00:00,52.05,52.08,52.01,52.06,25649.0,40.1941,40.2173,40.1632,40.2018,25649.0
2019-06-25 13:05:00,52.07,52.13,52.05,52.13,24352.0,40.2096,40.2559,40.1941,40.2559,24352.0
2019-06-25 13:10:00,52.12,52.19,52.12,52.16,10704.0,40.2482,40.3022,40.2482,40.2791,10704.0
2019-06-25 13:15:00,52.17,52.19,52.12,52.17,20338.0,40.2868,40.3022,40.2482,40.2868,20338.0
2019-06-25 13:20:00,52.18,52.21,52.17,52.19,35740.0,40.2945,40.3177,40.2868,40.3022,35740.0
2019-06-25 13:25:00,52.2,52.25,52.18,52.22,20047.0,40.31,40.3486,40.2945,40.3254,20047.0
2019-06-25 13:30:00,52.21,52.23,52.19,52.2,15743.0,40.3177,40.3331,40.3022,40.31,15743.0
2019-06-25 13:35:00,52.21,52.23,52.15,52.19,28067.0,40.3177,40.3331,40.2713,40.3022,28067.0
2019-06-25 13:40:00,52.2,52.24,52.18,52.24,13649.0,40.31,40.3408,40.2945,40.3408,13649.0
2019-06-25 13:45:00,52.24,52.26,52.21,52.23,14622.0,40.3408,40.3563,40.3177,40.3331,14622.0
2019-06-25 13:50:00,52.23,52.26,52.2,52.21,14234.0,40.3331,40.3563,40.31,40.3177,14234.0
2019-06-25 13:55:00,52.21,52.22,52.17,52.18,18970.0,40.3177,40.3254,40.2868,40.2945,18970.0
2019-06-25 14:00:00,52.18,52.25,52.17,52.22,45249.0,40.2945,40.3486,40.2868,40.3254,45249.0
2019-06-25 14:05:00,52.21,52.23,52.18,52.21,27288.0,40.3177,40.3331,40.2945,40.3177,27288.0
2019-06-25 14:10:00,52.21,52.25,52.18,52.23,27757.0,40.3177,40.3486,40.2945,40.3331,27757.0
2019-06-25 14:15:00,52.23,52.24,52.17,52.17,19628.0,40.3331,40.3408,40.2868,40.2868,19628.0
2019-06-25 14:20:00,52.17,52.18,52.08,52.08,27803.0,40.2868,40.2945,40.2173,40.2173,27803.0
2019-06-25 14:25:00,52.08,52.1,52.05,52.09,30219.0,40.2173,40.2327,40.1941,40.225,30219.0
2019-06-25 14:30:00,52.09,52.12,52.06,52.09,29398.0,40.225,40.2482,40.2018,40.225,29398.0
2019-06-25 14:35:00,52.09,52.11,52.05,52.1,23616.0,40.225,40.2405,40.1941,40.2327,23616.0
2019-06-25 14:40:00,52.1,52.14,52.09,52.1,32796.0,40.2327,40.2636,40.225,40.2327,32796.0
2019-06-25 14:45:00,52.1,52.15,52.09,52.13,19634.0,40.2327,40.2713,40.225,40.2559,19634.0
2019-06-25 14:50:00,52.13,52.17,52.11,52.16,36653.0,40.2559,40.2868,40.2405,40.2791,36653.0
2019-06-25 14:55:00,52.17,52.2,52.15,52.16,28460.0,40.2868,40.31,40.2713,40.2791,28460.0
2019-06-25 15:00:00,52.16,52.18,52.15,52.16,28110.0,40.2791,40.2945,40.2713,40.2791,28110.0
2019-06-25 15:05:00,52.16,52.2,52.16,52.18,24367.0,40.2791,40.31,40.2791,40.2945,24367.0
2019-06-25 15:10:00,52.17,52.18,52.12,52.13,28181.0,40.2868,40.2945,40.2482,40.2559,28181.0
2019-06-25 15:15:00,52.13,52.14,52.1,52.11,24510.0,40.2559,40.2636,40.2327,40.2405,24510.0
2019-06-25 15:20:00,52.12,52.19,52.11,52.17,40292.0,40.2482,40.3022,40.2405,40.2868,40292.0
2019-06-25 15:25:00,52.18,52.24,52.17,52.2,41700.0,40.2945,40.3408,40.2868,40.31,41700.0
2019-06-25 15:30:00,52.19,52.23,52.16,52.16,29721.0,40.3022,40.3331,40.2791,40.2791,29721.0
2019-06-25 15:35:00,52.16,52.26,52.16,52.22,42155.0,40.2791,40.3563,40.2791,40.3254,42155.0
2019-06-25 15:40:00,52.22,52.23,52.13,52.13,36939.0,40.3254,40.3331,40.2559,40.2559,36939.0
2019-06-25 15:45:00,52.13,52.21,52.11,52.16,74993.0,40.2559,40.3177,40.2405,40.2791,74993.0
2019-06-25 15:50:00,52.16,52.16,52.05,52.06,171505.0,40.2791,40.2791,40.1941,40.2018,171505.0
2019-06-25 15:55:00,52.06,52.1,52.02,52.04,301394.0,40.2018,40.2327,40.171,40.1864,301394.0
2019-06-26 09:30:00,52.21,52.31,52.13,52.19,60503.0,40.3177,40.3949,40.2559,40.3022,60503.0
2019-06-26 09:35:00,52.2,52.35,52.18,52.28,37355.0,40.31,40.4258,40.2945,40.3717,37355.0
2019-06-26 09:40:00,52.27,52.29,52.14,52.14,26354.0,40.364,40.3795,40.2636,40.2636,26354.0
2019-06-26 09:45:00,52.14,52.14,52.02,52.06,41547.0,40.2636,40.2636,40.171,40.2018,41547.0
2019-06-26 09:50:00,52.07,52.14,52.06,52.09,32185.0,40.2096,40.2636,40.2018,40.225,32185.0
2019-06-26 09:55:00,52.08,52.15,52.05,52.13,52148.0,40.2173,40.2713,40.1941,40.2559,52148.0
2019-06-26 10:00:00,52.13,52.24,52.11,52.24,70129.0,40.2559,40.3408,40.2405,40.3408,70129.0
2019-06-26 10:05:00,52.22,52.31,52.2,52.22,27561.0,40.3254,40.3949,40.31,40.3254,27561.0
2019-06-26 10:10:00,52.21,52.21,52.13,52.13,20140.0,40.3177,40.3177,40.2559,40.2559,20140.0
2019-06-26 10:15:00,52.13,52.28,52.13,52.27,31701.0,40.2559,40.3717,40.2559,40.364,31701.0
2019-06-26 10:20:00,52.26,52.3,52.23,52.23,22894.0,40.3563,40.3872,40.3331,40.3331,22894.0
2019-06-26 10:25:00,52.24,52.34,52.24,52.32,21377.0,40.3408,40.4181,40.3408,40.4026,21377.0
2019-06-26 10:30:00,52.33,52.37,52.28,52.29,22966.0,40.4103,40.4412,40.3717,40.3795,22966.0
2019-06-26 10:35:00,52.28,52.37,52.27,52.32,23311.0,40.3717,40.4412,40.364,40.4026,23311.0
2019-06-26 10:40:00,52.32,52.4,52.32,52.35,21752.0,40.4026,40.4644,40.4026,40.4258,21752.0
2019-06-26 10:45:00,52.34,52.36,52.29,52.35,25422.0,40.4181,40.4335,40.3795,40.4258,25422.0
2019-06-26 10:50:00,52.36,52.36,52.32,52.35,26308.0,40.4335,40.4335,40.4026,40.4258,26308.0
2019-06-26 10:55:00,52.35,52.4,52.34,52.4,19056.0,40.4258,40.4644,40.4181,40.4644,19056.0
2019-06-26 11:00:00,52.4,52.51,52.38,52.49,17930.0,40.4644,40.5493,40.449,40.5339,17930.0
2019-06-26 11:05:00,52.48,52.49,52.43,52.45,15847.0,40.5262,40.5339,40.4876,40.503,15847.0
2019-06-26 11:10:00,52.45,52.45,52.31,52.32,29820.0,40.503,40.503,40.3949,40.4026,29820.0
2019-06-26 11:15:00,52.32,52.36,52.31,52.35,24465.0,40.4026,40.4335,40.3949,40.4258,24465.0
2019-06-26 11:20:00,52.34,52.35,52.29,52.32,24913.0,40.4181,40.4258,40.3795,40.4026,24913.0
2019-06-26 11:25:00,52.32,52.34,52.26,52.27,33063.0,40.4026,40.4181,40.3563,40.364,33063.0
2019-06-26 11:30:00,52.28,52.29,52.24,52.27,46485.0,40.3717,40.3795,40.3408,40.364,46485.0
2019-06-26 11:35:00,52.27,52.31,52.25,52.3,27125.0,40.364,40.3949,40.3486,40.3872,27125.0
2019-06-26 11:40:00,52.29,52.3,52.24,52.24,35799.0,40.3795,40.3872,40.3408,40.3408,35799.0
2019-06-26 11:45:00,52.23,52.25,52.22,52.23,19896.0,40.3331,40.3486,40.3254,40.3331,19896.0
2019-06-26 11:50:00,52.23,52.23,52.17,52.2,28866.0,40.3331,40.3331,40.2868,40.31,28866.0
2019-06-26 11:55:00,52.21,52.27,52.2,52.26,37473.0,40.3177,40.364,40.31,40.3563,37473.0
2019-06-26 12:00:00,52.27,52.27,52.19,52.19,16541.0,40.364,40.364,40.3022,40.3022,16541.0
2019-06-26 12:05:00,52.19,52.26,52.18,52.26,14216.0,40.3022,40.3563,40.2945,40.3563,14216.0
2019-06-26 12:10:00,52.25,52.26,52.23,52.24,14763.0,40.3486,40.3563,40.3331,40.3408,14763.0
2019-06-26 12:15:00,52.24,52.25,52.19,52.25,11689.0,40.3408,40.3486,40.3022,40.3486,11689.0
2019-06-26 12:20:00,52.25,52.25,52.18,52.19,31590.0,40.3486,40.3486,40.2945,40.3022,31590.0
2019-06-26 12:25:00,52.19,52.22,52.17,52.2,19193.0,40.3022,40.3254,40.2868,40.31,19193.0
2019-06-26 12:30:00,52.2,52.22,52.18,52.2,33542.0,40.31,40.3254,40.2945,40.31,33542.0
2019-06-26 12:35:00,52.2,52.21,52.1,52.11,30371.0,40.31,40.3177,40.2327,40.2405,30371.0
2019-06-26 12:40:00,52.11,52.15,52.08,52.15,21904.0,40.2405,40.2713,40.2173,40.2713,21904.0
2019-06-26 12:45:00,52.14,52.16,52.11,52.11,14891.0,40.2636,40.2791,40.2405,40.2405,14891.0
2019-06-26 12:50:00,52.11,52.15,52.09,52.15,30397.0,40.2405,40.2713,40.225,40.2713,30397.0
2019-06-26 12:55:00,52.16,52.16,52.12,52.14,18083.0,40.2791,40.2791,40.2482,40.2636,18083.0
2019-06-26 13:00:00,52.13,52.14,52.07,52.08,27622.0,40.2559,40.2636,40.2096,40.2173,27622.0
2019-06-26 13:05:00,52.08,52.08,52.01,52.03,24134.0,40.2173,40.2173,40.1632,40.1787,24134.0
2019-06-26 13:10:00,52.03,52.03,51.98,52.01,32479.0,40.1787,40.1787,40.1401,40.1632,32479.0
2019-06-26 13:15:00,52.02,52.02,51.97,51.97,19383.0,40.171,40.171,40.1323,40.1323,19383.0
2019-06-26 13:20:00,51.98,52.0,51.96,51.97,29352.0,40.1401,40.1555,40.1246,40.1323,29352.0
2019-06-26 13:25:00,51.97,52.0,51.93,51.94,29383.0,40.1323,40.1555,40.1015,40.1092,29383.0
2019-06-26 13:30:00,51.94,51.96,51.91,51.94,21137.0,40.1092,40.1246,40.086,40.1092,21137.0
2019-06-26 13:35:00,51.95,51.98,51.94,51.97,33583.0,40.1169,40.1401,40.1092,40.1323,33583.0
2019-06-26 13:40:00,51.98,51.98,51.94,51.96,30065.0,40.1401,40.1401,40.1092,40.1246,30065.0
2019-06-26 13:45:00,51.96,51.96,51.9,51.91,49487.0,40.1246,40.1246,40.0783,40.086,49487.0
2019-06-26 13:50:00,51.91,51.94,51.9,51.94,39542.0,40.086,40.1092,40.0783,40.1092,39542.0
2019-06-26 13:55:00,51.94,52.0,51.94,52.0,24613.0,40.1092,40.1555,40.1092,40.1555,24613.0
2019-06-26 14:00:00,52.0,52.01,51.98,52.0,20849.0,40.1555,40.1632,40.1401,40.1555,20849.0
2019-06-26 14:05:00,52.0,52.0,51.96,51.98,26740.0,40.1555,40.1555,40.1246,40.1401,26740.0
2019-06-26 14:10:00,51.98,52.02,51.98,52.02,33568.0,40.1401,40.171,40.1401,40.171,33568.0
2019-06-26 14:15:00,52.02,52.03,51.99,52.03,39938.0,40.171,40.1787,40.1478,40.1787,39938.0
2019-06-26 14:20:00,52.03,52.04,52.0,52.01,17940.0,40.1787,40.1864,40.1555,40.1632,17940.0
2019-06-26 14:25:00,52.02,52.04,51.98,52.01,46276.0,40.171,40.1864,40.1401,40.1632,46276.0
2019-06-26 14:30:00,52.01,52.03,51.99,52.02,109090.0,40.1632,40.1787,40.1478,40.171,109090.0
2019-06-26 14:35:00,52.01,52.02,51.95,51.98,41523.0,40.1632,40.171,40.1169,40.1401,41523.0
2019-06-26 14:40:00,51.98,52.0,51.92,51.98,32753.0,40.1401,40.1555,40.0937,40.1401,32753.0
2019-06-26 14:45:00,51.98,52.0,51.95,51.96,29804.0,40.1401,40.1555,40.1169,40.1246,29804.0
2019-06-26 14:50:00,51.97,51.97,51.91,51.94,35849.0,40.1323,40.1323,40.086,40.1092,35849.0
2019-06-26 14:55:00,51.93,51.98,51.92,51.98,36143.0,40.1015,40.1401,40.0937,40.1401,36143.0
2019-06-26 15:00:00,51.98,52.0,51.95,51.98,32573.0,40.1401,40.1555,40.1169,40.1401,32573.0
2019-06-26 15:05:00,51.97,51.97,51.91,51.93,41553.0,40.1323,40.1323,40.086,40.1015,41553.0
2019-06-26 15:10:00,51.91,51.94,51.87,51.91,50029.0,40.086,40.1092,40.0551,40.086,50029.0
2019-06-26 15:15:00,51.91,51.95,51.89,51.91,52031.0,40.086,40.1169,40.0706,40.086,52031.0
2019-06-26 15:20:00,51.91,51.99,51.91,51.98,49759.0,40.086,40.1478,40.086,40.1401,49759.0
2019-06-26 15:25:00,51.98,52.03,51.97,51.99,59055.0,40.1401,40.1787,40.1323,40.1478,59055.0
2019-06-26 15:30:00,51.99,52.03,51.97,51.98,112098.0,40.1478,40.1787,40.1323,40.1401,112098.0
2019-06-26 15:35:00,51.98,52.03,51.97,52.03,76919.0,40.1401,40.1787,40.1323,40.1787,76919.0
2019-06-26 15:40:00,52.03,52.04,52.01,52.04,48796.0,40.1787,40.1864,40.1632,40.1864,48796.0
2019-06-26 15:45:00,52.04,52.07,52.0,52.07,102797.0,40.1864,40.2096,40.1555,40.2096,102797.0
2019-06-26 15:50:00,52.07,52.08,52.03,52.03,183941.0,40.2096,40.2173,40.1787,40.1787,183941.0
2019-06-26 15:55:00,52.03,52.06,51.97,51.98,254367.0,40.1787,40.2018,40.1323,40.1401,254367.0
2019-06-27 09:30:00,51.85,51.98,51.77,51.91,60324.0,40.3247,40.4258,40.2625,40.3714,60324.0
2019-06-27 09:35:00,51.92,52.15,51.9,52.11,32060.0,40.3791,40.558,40.3636,40.5269,32060.0
2019-06-27 09:40:00,52.1,52.18,52.06,52.11,25668.0,40.5191,40.5813,40.488,40.5269,25668.0
2019-06-27 09:45:00,52.14,52.25,52.12,52.13,39560.0,40.5502,40.6358,40.5347,40.5424,39560.0
2019-06-27 09:50:00,52.13,52.21,52.13,52.14,20127.0,40.5424,40.6047,40.5424,40.5502,20127.0
2019-06-27 09:55:00,52.14,52.18,52.09,52.14,31212.0,40.5502,40.5813,40.5113,40.5502,31212.0
2019-06-27 10:00:00,52.15,52.16,52.0,52.01,57082.0,40.558,40.5658,40.4413,40.4491,57082.0
2019-06-27 10:05:00,52.0,52.01,51.9,51.98,38767.0,40.4413,40.4491,40.3636,40.4258,38767.0
2019-06-27 10:10:00,51.98,52.01,51.92,51.98,22479.0,40.4258,40.4491,40.3791,40.4258,22479.0
2019-06-27 10:15:00,51.97,51.98,51.91,51.97,19718.0,40.418,40.4258,40.3714,40.418,19718.0
2019-06-27 10:20:00,51.96,52.0,51.93,51.93,18924.0,40.4102,40.4413,40.3869,40.3869,18924.0
2019-06-27 10:25:00,51.94,51.96,51.9,51.94,16259.0,40.3947,40.4102,40.3636,40.3947,16259.0
2019-06-27 10:30:00,51.94,51.96,51.89,51.89,24271.0,40.3947,40.4102,40.3558,40.3558,24271.0
2019-06-27 10:35:00,51.89,51.92,51.86,51.91,17543.0,40.3558,40.3791,40.3325,40.3714,17543.0
2019-06-27 10:40:00,51.91,51.96,51.9,51.96,21924.0,40.3714,40.4102,40.3636,40.4102,21924.0
2019-06-27 10:45:00,51.97,51.99,51.91,51.97,47294.0,40.418,40.4336,40.3714,40.418,47294.0
2019-06-27 10:50:00,51.97,52.02,51.95,52.02,43864.0,40.418,40.4569,40.4025,40.4569,43864.0
2019-06-27 10:55:00,52.02,52.02,51.97,51.98,25510.0,40.4569,40.4569,40.418,40.4258,25510.0
2019-06-27 11:00:00,51.98,51.99,51.92,51.93,38308.0,40.4258,40.4336,40.3791,40.3869,38308.0
2019-06-27 11:05:00,51.94,51.96,51.89,51.89,21771.0,40.3947,40.4102,40.3558,40.3558,21771.0
2019-06-27 11:10:00,51.89,51.89,51.85,51.86,17673.0,40.3558,40.3558,40.3247,40.3325,17673.0
2019-06-27 11:15:00,51.86,51.88,51.68,51.77,76654.0,40.3325,40.348,40.1925,40.2625,76654.0
2019-06-27 11:20:00,51.78,51.81,51.73,51.8,59412.0,40.2702,40.2936,40.2314,40.2858,59412.0
2019-06-27 11:25:00,51.79,51.9,51.79,51.9,27750.0,40.278,40.3636,40.278,40.3636,27750.0
2019-06-27 11:30:00,51.89,51.89,51.82,51.86,28919.0,40.3558,40.3558,40.3014,40.3325,28919.0
2019-06-27 11:35:00,51.86,51.94,51.85,51.91,34244.0,40.3325,40.3947,40.3247,40.3714,34244.0
2019-06-27 11:40:00,51.91,52.0,51.91,51.98,40261.0,40.3714,40.4413,40.3714,40.4258,40261.0
2019-06-27 11:45:00,51.98,51.99,51.93,51.96,33270.0,40.4258,40.4336,40.3869,40.4102,33270.0
2019-06-27 11:50:00,51.96,51.96,51.92,51.92,34979.0,40.4102,40.4102,40.3791,40.3791,34979.0
2019-06-27 11:55:00,51.91,51.94,51.9,51.91,36506.0,40.3714,40.3947,40.3636,40.3714,36506.0
2019-06-27 12:00:00,51.91,51.93,51.88,51.91,25760.0,40.3714,40.3869,40.348,40.3714,25760.0
2019-06-27 12:05:00,51.92,51.98,51.91,51.97,25332.0,40.3791,40.4258,40.3714,40.418,25332.0
2019-06-27 12:10:00,51.97,51.99,51.94,51.98,17359.0,40.418,40.4336,40.3947,40.4258,17359.0
2019-06-27 12:15:00,51.99,52.01,51.97,51.98,24750.0,40.4336,40.4491,40.418,40.4258,24750.0
2019-06-27 12:20:00,51.98,52.0,51.97,51.99,13725.0,40.4258,40.4413,40.418,40.4336,13725.0
2019-06-27 12:25:00,51.99,52.01,51.97,51.98,12377.0,40.4336,40.4491,40.418,40.4258,12377.0
2019-06-27 12:30:00,51.99,52.04,51.97,52.04,15828.0,40.4336,40.4725,40.418,40.4725,15828.0
2019-06-27 12:35:00,52.03,52.04,51.99,52.02,14871.0,40.4647,40.4725,40.4336,40.4569,14871.0
2019-06-27 12:40:00,52.02,52.03,52.0,52.01,18766.0,40.4569,40.4647,40.4413,40.4491,18766.0
2019-06-27 12:45:00,52.01,52.04,51.99,52.04,17193.0,40.4491,40.4725,40.4336,40.4725,17193.0
2019-06-27 12:50:00,52.04,52.06,52.01,52.03,32983.0,40.4725,40.488,40.4491,40.4647,32983.0
2019-06-27 12:55:00,52.03,52.03,52.0,52.01,10109.0,40.4647,40.4647,40.4413,40.4491,10109.0
2019-06-27 13:00:00,52.01,52.05,52.0,52.04,14877.0,40.4491,40.4802,40.4413,40.4725,14877.0
2019-06-27 13:05:00,52.05,52.05,52.0,52.01,12156.0,40.4802,40.4802,40.4413,40.4491,12156.0
2019-06-27 13:10:00,52.0,52.03,52.0,52.02,27907.0,40.4413,40.4647,40.4413,40.4569,27907.0
2019-06-27 13:15:00,52.02,52.04,52.01,52.01,47952.0,40.4569,40.4725,40.4491,40.4491,47952.0
2019-06-27 13:20:00,52.01,52.05,52.0,52.05,21489.0,40.4491,40.4802,40.4413,40.4802,21489.0
2019-06-27 13:25:00,52.04,52.06,52.02,52.04,37168.0,40.4725,40.488,40.4569,40.4725,37168.0
2019-06-27 13:30:00,52.04,52.07,52.02,52.07,25450.0,40.4725,40.4958,40.4569,40.4958,25450.0
2019-06-27 13:35:00,52.06,52.07,52.02,52.04,19980.0,40.488,40.4958,40.4569,40.4725,19980.0
2019-06-27 13:40:00,52.04,52.05,51.99,52.04,20180.0,40.4725,40.4802,40.4336,40.4725,20180.0
2019-06-27 13:45:00,52.04,52.05,52.02,52.02,15275.0,40.4725,40.4802,40.4569,40.4569,15275.0
2019-06-27 13:50:00,52.02,52.05,52.01,52.02,11994.0,40.4569,40.4802,40.4491,40.4569,11994.0
2019-06-27 13:55:00,52.02,52.04,52.0,52.02,45437.0,40.4569,40.4725,40.4413,40.4569,45437.0
2019-06-27 14:00:00,52.01,52.03,51.97,52.03,50638.0,40.4491,40.4647,40.418,40.4647,50638.0
2019-06-27 14:05:00,52.02,52.04,52.0,52.01,24566.0,40.4569,40.4725,40.4413,40.4491,24566.0
2019-06-27 14:10:00,52.01,52.04,52.0,52.03,35660.0,40.4491,40.4725,40.4413,40.4647,35660.0
2019-06-27 14:15:00,52.03,52.05,52.01,52.04,20147.0,40.4647,40.4802,40.4491,40.4725,20147.0
2019-06-27 14:20:00,52.04,52.04,51.98,52.0,22398.0,40.4725,40.4725,40.4258,40.4413,22398.0
2019-06-27 14:25:00,52.0,52.01,51.97,52.0,21593.0,40.4413,40.4491,40.418,40.4413,21593.0
2019-06-27 14:30:00,51.99,52.0,51.94,51.96,16732.0,40.4336,40.4413,40.3947,40.4102,16732.0
2019-06-27 14:35:00,51.95,51.95,51.89,51.9,17059.0,40.4025,40.4025,40.3558,40.3636,17059.0
2019-06-27 14:40:00,51.89,51.9,51.84,51.85,38830.0,40.3558,40.3636,40.3169,40.3247,38830.0
2019-06-27 14:45:00,51.86,51.88,51.84,51.87,29170.0,40.3325,40.348,40.3169,40.3402,29170.0
2019-06-27 14:50:00,51.86,51.88,51.84,51.86,31063.0,40.3325,40.348,40.3169,40.3325,31063.0
2019-06-27 14:55:00,51.87,51.87,51.82,51.82,27492.0,40.3402,40.3402,40.3014,40.3014,27492.0
2019-06-27 15:00:00,51.83,51.86,51.82,51.84,43237.0,40.3091,40.3325,40.3014,40.3169,43237.0
2019-06-27 15:05:00,51.84,51.87,51.81,51.85,39087.0,40.3169,40.3402,40.2936,40.3247,39087.0
2019-06-27 15:10:00,51.85,51.86,51.83,51.85,30049.0,40.3247,40.3325,40.3091,40.3247,30049.0
2019-06-27 15:15:00,51.86,51.86,51.79,51.84,34717.0,40.3325,40.3325,40.278,40.3169,34717.0
2019-06-27 15:20:00,51.83,51.85,51.81,51.82,21756.0,40.3091,40.3247,40.2936,40.3014,21756.0
2019-06-27 15:25:00,51.82,51.84,51.8,51.84,37467.0,40.3014,40.3169,40.2858,40.3169,37467.0
2019-06-27 15:30:00,51.84,51.87,51.82,51.87,36716.0,40.3169,40.3402,40.3014,40.3402,36716.0
2019-06-27 15:35:00,51.87,51.96,51.86,51.95,41043.0,40.3402,40.4102,40.3325,40.4025,41043.0
2019-06-27 15:40:00,51.95,51.96,51.92,51.96,39338.0,40.4025,40.4102,40.3791,40.4102,39338.0
2019-06-27 15:45:00,51.96,51.98,51.93,51.93,62174.0,40.4102,40.4258,40.3869,40.3869,62174.0
2019-06-27 15:50:00,51.94,52.04,51.93,52.03,159034.0,40.3947,40.4725,40.3869,40.4647,159034.0
2019-06-27 15:55:00,52.04,52.05,51.96,51.97,232367.0,40.4725,40.4802,40.4102,40.418,232367.0
2019-06-28 09:30:00,52.39,52.68,52.38,52.6,192599.0,40.7447,40.9702,40.7369,40.908,192599.0
2019-06-28 09:35:00,52.6,52.74,52.59,52.73,138069.0,40.908,41.0169,40.9002,41.0091,138069.0
2019-06-28 09:40:00,52.73,52.75,52.53,52.54,78526.0,41.0091,41.0246,40.8535,40.8613,78526.0
2019-06-28 09:45:00,52.56,52.56,52.36,52.4,100984.0,40.8769,40.8769,40.7213,40.7524,100984.0
2019-06-28 09:50:00,52.39,52.43,52.34,52.38,90255.0,40.7447,40.7758,40.7058,40.7369,90255.0
2019-06-28 09:55:00,52.41,52.46,52.37,52.42,67216.0,40.7602,40.7991,40.7291,40.768,67216.0
2019-06-28 10:00:00,52.42,52.43,52.28,52.28,79627.0,40.768,40.7758,40.6591,40.6591,79627.0
2019-06-28 10:05:00,52.29,52.37,52.26,52.35,88177.0,40.6669,40.7291,40.6436,40.7135,88177.0
2019-06-28 10:10:00,52.36,52.39,52.32,52.35,68756.0,40.7213,40.7447,40.6902,40.7135,68756.0
2019-06-28 10:15:00,52.35,52.36,52.31,52.32,76605.0,40.7135,40.7213,40.6824,40.6902,76605.0
2019-06-28 10:20:00,52.32,52.33,52.21,52.26,44052.0,40.6902,40.698,40.6047,40.6436,44052.0
2019-06-28 10:25:00,52.25,52.25,52.15,52.2,69124.0,40.6358,40.6358,40.558,40.5969,69124.0
2019-06-28 10:30:00,52.21,52.22,52.08,52.12,87406.0,40.6047,40.6124,40.5036,40.5347,87406.0
2019-06-28 10:35:00,52.13,52.2,52.1,52.18,47517.0,40.5424,40.5969,40.5191,40.5813,47517.0
2019-06-28 10:40:00,52.18,52.26,52.17,52.24,27454.0,40.5813,40.6436,40.5736,40.628,27454.0
2019-06-28 10:45:00,52.23,52.33,52.19,52.33,35744.0,40.6202,40.698,40.5891,40.698,35744.0
2019-06-28 10:50:00,52.33,52.37,52.3,52.35,97445.0,40.698,40.7291,40.6747,40.7135,97445.0
2019-06-28 10:55:00,52.34,52.37,52.3,52.36,50220.0,40.7058,40.7291,40.6747,40.7213,50220.0
2019-06-28 11:00:00,52.37,52.37,52.3,52.3,45576.0,40.7291,40.7291,40.6747,40.6747,45576.0
2019-06-28 11:05:00,52.3,52.31,52.25,52.28,50865.0,40.6747,40.6824,40.6358,40.6591,50865.0
2019-06-28 11:10:00,52.29,52.32,52.22,52.27,44432.0,40.6669,40.6902,40.6124,40.6513,44432.0
2019-06-28 11:15:00,52.28,52.31,52.26,52.3,25508.0,40.6591,40.6824,40.6436,40.6747,25508.0
2019-06-28 11:20:00,52.31,52.33,52.27,52.29,26003.0,40.6824,40.698,40.6513,40.6669,26003.0
2019-06-28 11:25:00,52.29,52.38,52.29,52.33,49706.0,40.6669,40.7369,40.6669,40.698,49706.0
2019-06-28 11:30:00,52.33,52.39,52.32,52.38,29346.0,40.698,40.7447,40.6902,40.7369,29346.0
2019-06-28 11:35:00,52.39,52.4,52.36,52.37,43008.0,40.7447,40.7524,40.7213,40.7291,43008.0
2019-06-28 11:40:00,52.37,52.44,52.36,52.42,48114.0,40.7291,40.7835,40.7213,40.768,48114.0
2019-06-28 11:45:00,52.43,52.47,52.43,52.46,33221.0,40.7758,40.8069,40.7758,40.7991,33221.0
2019-06-28 11:50:00,52.46,52.46,52.41,52.42,37420.0,40.7991,40.7991,40.7602,40.768,37420.0
2019-06-28 11:55:00,52.43,52.54,52.43,52.49,51002.0,40.7758,40.8613,40.7758,40.8224,51002.0
2019-06-28 12:00:00,52.49,52.49,52.44,52.44,22295.0,40.8224,40.8224,40.7835,40.7835,22295.0
2019-06-28 12:05:00,52.45,52.49,52.38,52.4,44342.0,40.7913,40.8224,40.7369,40.7524,44342.0
2019-06-28 12:10:00,52.41,52.42,52.38,52.4,17561.0,40.7602,40.768,40.7369,40.7524,17561.0
2019-06-28 12:15:00,52.4,52.46,52.38,52.44,27367.0,40.7524,40.7991,40.7369,40.7835,27367.0
2019-06-28 12:20:00,52.45,52.49,52.42,52.48,84331.0,40.7913,40.8224,40.768,40.8146,84331.0
2019-06-28 12:25:00,52.49,52.51,52.47,52.48,15224.0,40.8224,40.838,40.8069,40.8146,15224.0
2019-06-28 12:30:00,52.48,52.52,52.46,52.52,28143.0,40.8146,40.8458,40.7991,40.8458,28143.0
2019-06-28 12:35:00,52.52,52.53,52.47,52.49,23608.0,40.8458,40.8535,40.8069,40.8224,23608.0
2019-06-28 12:40:00,52.49,52.5,52.45,52.45,23321.0,40.8224,40.8302,40.7913,40.7913,23321.0
2019-06-28 12:45:00,52.45,52.46,52.43,52.44,32490.0,40.7913,40.7991,40.7758,40.7835,32490.0
2019-06-28 12:50:00,52.45,52.46,52.41,52.45,30553.0,40.7913,40.7991,40.7602,40.7913,30553.0
2019-06-28 12:55:00,52.45,52.46,52.43,52.45,36832.0,40.7913,40.7991,40.7758,40.7913,36832.0
2019-06-28 13:00:00,52.45,52.45,52.38,52.38,68973.0,40.7913,40.7913,40.7369,40.7369,68973.0
2019-06-28 13:05:00,52.38,52.43,52.38,52.41,76278.0,40.7369,40.7758,40.7369,40.7602,76278.0
2019-06-28 13:10:00,52.41,52.41,52.35,52.38,38285.0,40.7602,40.7602,40.7135,40.7369,38285.0
2019-06-28 13:15:00,52.38,52.41,52.38,52.41,38424.0,40.7369,40.7602,40.7369,40.7602,38424.0
2019-06-28 13:20:00,52.42,52.42,52.38,52.39,20344.0,40.768,40.768,40.7369,40.7447,20344.0
2019-06-28 13:25:00,52.39,52.41,52.37,52.39,43594.0,40.7447,40.7602,40.7291,40.7447,43594.0
2019-06-28 13:30:00,52.39,52.43,52.39,52.41,33338.0,40.7447,40.7758,40.7447,40.7602,33338.0
2019-06-28 13:35:00,52.41,52.41,52.38,52.41,24972.0,40.7602,40.7602,40.7369,40.7602,24972.0
2019-06-28 13:40:00,52.41,52.42,52.39,52.41,24259.0,40.7602,40.768,40.7447,40.7602,24259.0
2019-06-28 13:45:00,52.41,52.43,52.36,52.43,35332.0,40.7602,40.7758,40.7213,40.7758,35332.0
2019-06-28 13:50:00,52.43,52.44,52.37,52.38,41536.0,40.7758,40.7835,40.7291,40.7369,41536.0
2019-06-28 13:55:00,52.37,52.42,52.36,52.42,36250.0,40.7291,40.768,40.7213,40.768,36250.0
2019-06-28 14:00:00,52.42,52.45,52.4,52.41,22323.0,40.768,40.7913,40.7524,40.7602,22323.0
2019-06-28 14:05:00,52.41,52.44,52.4,52.41,23949.0,40.7602,40.7835,40.7524,40.7602,23949.0
2019-06-28 14:10:00,52.41,52.41,52.37,52.4,26547.0,40.7602,40.7602,40.7291,40.7524,26547.0
2019-06-28 14:15:00,52.39,52.4,52.38,52.38,29313.0,40.7447,40.7524,40.7369,40.7369,29313.0
2019-06-28 14:20:00,52.37,52.41,52.37,52.4,29849.0,40.7291,40.7602,40.7291,40.7524,29849.0
2019-06-28 14:25:00,52.39,52.4,52.34,52.35,76901.0,40.7447,40.7524,40.7058,40.7135,76901.0
2019-06-28 14:30:00,52.35,52.42,52.35,52.39,81353.0,40.7135,40.768,40.7135,40.7447,81353.0
2019-06-28 14:35:00,52.39,52.39,52.34,52.35,31384.0,40.7447,40.7447,40.7058,40.7135,31384.0
2019-06-28 14:40:00,52.36,52.41,52.34,52.34,46910.0,40.7213,40.7602,40.7058,40.7058,46910.0
2019-06-28 14:45:00,52.34,52.35,52.31,52.35,38513.0,40.7058,40.7135,40.6824,40.7135,38513.0
2019-06-28 14:50:00,52.35,52.37,52.24,52.26,61680.0,40.7135,40.7291,40.628,40.6436,61680.0
2019-06-28 14:55:00,52.26,52.3,52.25,52.25,30253.0,40.6436,40.6747,40.6358,40.6358,30253.0
2019-06-28 15:00:00,52.25,52.26,52.22,52.23,27202.0,40.6358,40.6436,40.6124,40.6202,27202.0
2019-06-28 15:05:00,52.22,52.24,52.2,52.24,40665.0,40.6124,40.628,40.5969,40.628,40665.0
2019-06-28 15:10:00,52.24,52.25,52.2,52.22,49553.0,40.628,40.6358,40.5969,40.6124,49553.0
2019-06-28 15:15:00,52.22,52.26,52.21,52.23,50648.0,40.6124,40.6436,40.6047,40.6202,50648.0
2019-06-28 15:20:00,52.22,52.24,52.2,52.2,27220.0,40.6124,40.628,40.5969,40.5969,27220.0
2019-06-28 15:25:00,52.2,52.21,52.16,52.16,55190.0,40.5969,40.6047,40.5658,40.5658,55190.0
2019-06-28 15:30:00,52.17,52.21,52.15,52.17,152236.0,40.5736,40.6047,40.558,40.5736,152236.0
2019-06-28 15:35:00,52.17,52.24,52.14,52.24,99407.0,40.5736,40.628,40.5502,40.628,99407.0
2019-06-28 15:40:00,52.23,52.27,52.2,52.25,144803.0,40.6202,40.6513,40.5969,40.6358,144803.0
2019-06-28 15:45:00,52.24,52.25,52.13,52.25,189078.0,40.628,40.6358,40.5424,40.6358,189078.0
2019-06-28 15:50:00,52.25,52.35,52.25,52.32,267911.0,40.6358,40.7135,40.6358,40.6902,267911.0
2019-06-28 15:55:00,52.32,52.44,52.26,52.35,540074.0,40.6902,40.7835,40.6436,40.7135,540074.0
2019-07-01 09:30:00,52.93,53.22,52.82,53.04,134277.0,41.1646,41.3902,41.0791,41.2502,134277.0
2019-07-01 09:35:00,53.04,53.08,52.94,53.08,46565.0,41.2502,41.2813,41.1724,41.2813,46565.0
2019-07-01 09:40:00,53.08,53.12,52.97,52.98,39006.0,41.2813,41.3124,41.1957,41.2035,39006.0
2019-07-01 09:45:00,52.98,53.02,52.9,52.99,29254.0,41.2035,41.2346,41.1413,41.2113,29254.0
2019-07-01 09:50:00,52.99,53.04,52.91,53.01,37339.0,41.2113,41.2502,41.1491,41.2268,37339.0
2019-07-01 09:55:00,53.01,53.05,52.92,53.01,40838.0,41.2268,41.2579,41.1568,41.2268,40838.0
2019-07-01 10:00:00,53.03,53.11,53.02,53.03,36956.0,41.2424,41.3046,41.2346,41.2424,36956.0
2019-07-01 10:05:00,53.02,53.05,52.99,53.01,26785.0,41.2346,41.2579,41.2113,41.2268,26785.0
2019-07-01 10:10:00,53.02,53.07,53.0,53.04,40901.0,41.2346,41.2735,41.2191,41.2502,40901.0
2019-07-01 10:15:00,53.05,53.1,53.04,53.05,21100.0,41.2579,41.2968,41.2502,41.2579,21100.0
2019-07-01 10:20:00,53.06,53.12,52.97,52.98,43494.0,41.2657,41.3124,41.1957,41.2035,43494.0
2019-07-01 10:25:00,52.97,53.01,52.91,52.94,25974.0,41.1957,41.2268,41.1491,41.1724,25974.0
2019-07-01 10:30:00,52.95,52.95,52.8,52.83,42732.0,41.1802,41.1802,41.0635,41.0869,42732.0
2019-07-01 10:35:00,52.82,52.88,52.79,52.86,31231.0,41.0791,41.1257,41.0557,41.1102,31231.0
2019-07-01 10:40:00,52.87,52.94,52.87,52.89,26660.0,41.118,41.1724,41.118,41.1335,26660.0
2019-07-01 10:45:00,52.89,52.95,52.87,52.91,53732.0,41.1335,41.1802,41.118,41.1491,53732.0
2019-07-01 10:50:00,52.92,52.97,52.92,52.94,28251.0,41.1568,41.1957,41.1568,41.1724,28251.0
2019-07-01 10:55:00,52.93,52.95,52.89,52.89,17723.0,41.1646,41.1802,41.1335,41.1335,17723.0
2019-07-01 11:00:00,52.89,52.95,52.87,52.95,22839.0,41.1335,41.1802,41.118,41.1802,22839.0
2019-07-01 11:05:00,52.95,52.95,52.89,52.9,18562.0,41.1802,41.1802,41.1335,41.1413,18562.0
2019-07-01 11:10:00,52.9,52.93,52.88,52.92,22072.0,41.1413,41.1646,41.1257,41.1568,22072.0
2019-07-01 11:15:00,52.91,52.99,52.91,52.98,27933.0,41.1491,41.2113,41.1491,41.2035,27933.0
2019-07-01 11:20:00,52.98,52.99,52.89,52.91,49482.0,41.2035,41.2113,41.1335,41.1491,49482.0
2019-07-01 11:25:00,52.92,52.95,52.84,52.86,33094.0,41.1568,41.1802,41.0946,41.1102,33094.0
2019-07-01 11:30:00,52.85,52.91,52.83,52.88,56880.0,41.1024,41.1491,41.0869,41.1257,56880.0
2019-07-01 11:35:00,52.86,52.88,52.82,52.88,41180.0,41.1102,41.1257,41.0791,41.1257,41180.0
2019-07-01 11:40:00,52.88,52.95,52.87,52.92,27803.0,41.1257,41.1802,41.118,41.1568,27803.0
2019-07-01 11:45:00,52.93,52.95,52.88,52.89,21535.0,41.1646,41.1802,41.1257,41.1335,21535.0
2019-07-01 11:50:00,52.89,52.99,52.89,52.96,16661.0,41.1335,41.2113,41.1335,41.188,16661.0
2019-07-01 11:55:00,52.96,53.01,52.95,52.99,27808.0,41.188,41.2268,41.1802,41.2113,27808.0
2019-07-01 12:00:00,53.01,53.02,52.98,52.98,19515.0,41.2268,41.2346,41.2035,41.2035,19515.0
2019-07-01 12:05:00,52.98,53.0,52.96,52.98,13468.0,41.2035,41.2191,41.188,41.2035,13468.0
2019-07-01 12:10:00,52.99,53.0,52.97,52.99,11067.0,41.2113,41.2191,41.1957,41.2113,11067.0
2019-07-01 12:15:00,53.0,53.02,52.97,52.98,14802.0,41.2191,41.2346,41.1957,41.2035,14802.0
2019-07-01 12:20:00,52.97,52.98,52.94,52.94,16340.0,41.1957,41.2035,41.1724,41.1724,16340.0
2019-07-01 12:25:00,52.94,52.95,52.91,52.93,10317.0,41.1724,41.1802,41.1491,41.1646,10317.0
2019-07-01 12:30:00,52.93,52.95,52.9,52.92,19183.0,41.1646,41.1802,41.1413,41.1568,19183.0
2019-07-01 12:35:00,52.92,52.93,52.89,52.91,16831.0,41.1568,41.1646,41.1335,41.1491,16831.0
2019-07-01 12:40:00,52.91,52.94,52.9,52.93,14974.0,41.1491,41.1724,41.1413,41.1646,14974.0
2019-07-01 12:45:00,52.93,52.95,52.89,52.93,28160.0,41.1646,41.1802,41.1335,41.1646,28160.0
2019-07-01 12:50:00,52.92,52.94,52.86,52.87,35161.0,41.1568,41.1724,41.1102,41.118,35161.0
2019-07-01 12:55:00,52.87,52.87,52.83,52.84,13318.0,41.118,41.118,41.0869,41.0946,13318.0
2019-07-01 13:00:00,52.84,52.85,52.82,52.83,15403.0,41.0946,41.1024,41.0791,41.0869,15403.0
2019-07-01 13:05:00,52.83,52.96,52.83,52.95,113640.0,41.0869,41.188,41.0869,41.1802,113640.0
2019-07-01 13:10:00,52.95,52.95,52.81,52.84,50634.0,41.1802,41.1802,41.0713,41.0946,50634.0
2019-07-01 13:15:00,52.84,52.85,52.8,52.8,21170.0,41.0946,41.1024,41.0635,41.0635,21170.0
2019-07-01 13:20:00,52.8,52.85,52.79,52.84,17542.0,41.0635,41.1024,41.0557,41.0946,17542.0
2019-07-01 13:25:00,52.85,52.91,52.83,52.9,25105.0,41.1024,41.1491,41.0869,41.1413,25105.0
2019-07-01 13:30:00,52.91,52.93,52.88,52.9,16435.0,41.1491,41.1646,41.1257,41.1413,16435.0
2019-07-01 13:35:00,52.91,52.96,52.9,52.93,19571.0,41.1491,41.188,41.1413,41.1646,19571.0
2019-07-01 13:40:00,52.93,52.94,52.9,52.91,15407.0,41.1646,41.1724,41.1413,41.1491,15407.0
2019-07-01 13:45:00,52.9,52.93,52.88,52.89,23746.0,41.1413,41.1646,41.1257,41.1335,23746.0
2019-07-01 13:50:00,52.88,52.9,52.86,52.88,11409.0,41.1257,41.1413,41.1102,41.1257,11409.0
2019-07-01 13:55:00,52.88,52.91,52.88,52.9,37647.0,41.1257,41.1491,41.1257,41.1413,37647.0
2019-07-01 14:00:00,52.9,52.91,52.82,52.84,28209.0,41.1413,41.1491,41.0791,41.0946,28209.0
2019-07-01 14:05:00,52.84,52.85,52.81,52.83,10229.0,41.0946,41.1024,41.0713,41.0869,10229.0
2019-07-01 14:10:00,52.82,52.85,52.8,52.85,18452.0,41.0791,41.1024,41.0635,41.1024,18452.0
2019-07-01 14:15:00,52.84,52.86,52.82,52.83,19167.0,41.0946,41.1102,41.0791,41.0869,19167.0
2019-07-01 14:20:00,52.83,52.84,52.79,52.81,37081.0,41.0869,41.0946,41.0557,41.0713,37081.0
2019-07-01 14:25:00,52.8,52.83,52.78,52.81,44769.0,41.0635,41.0869,41.048,41.0713,44769.0
2019-07-01 14:30:00,52.8,52.81,52.78,52.81,22497.0,41.0635,41.0713,41.048,41.0713,22497.0
2019-07-01 14:35:00,52.8,52.83,52.78,52.81,28265.0,41.0635,41.0869,41.048,41.0713,28265.0
2019-07-01 14:40:00,52.81,52.84,52.8,52.83,10582.0,41.0713,41.0946,41.0635,41.0869,10582.0
2019-07-01 14:45:00,52.83,52.85,52.81,52.82,22597.0,41.0869,41.1024,41.0713,41.0791,22597.0
2019-07-01 14:50:00,52.83,52.85,52.82,52.83,12046.0,41.0869,41.1024,41.0791,41.0869,12046.0
2019-07-01 14:55:00,52.83,52.84,52.75,52.76,16115.0,41.0869,41.0946,41.0246,41.0324,16115.0
2019-07-01 15:00:00,52.76,52.81,52.75,52.8,23330.0,41.0324,41.0713,41.0246,41.0635,23330.0
2019-07-01 15:05:00,52.81,52.86,52.8,52.85,41427.0,41.0713,41.1102,41.0635,41.1024,41427.0
2019-07-01 15:10:00,52.85,52.95,52.85,52.95,33345.0,41.1024,41.1802,41.1024,41.1802,33345.0
2019-07-01 15:15:00,52.95,52.99,52.94,52.97,32749.0,41.1802,41.2113,41.1724,41.1957,32749.0
2019-07-01 15:20:00,52.97,53.03,52.97,53.01,51118.0,41.1957,41.2424,41.1957,41.2268,51118.0
2019-07-01 15:25:00,53.01,53.04,52.96,53.0,44811.0,41.2268,41.2502,41.188,41.2191,44811.0
2019-07-01 15:30:00,53.0,53.03,52.98,53.0,55405.0,41.2191,41.2424,41.2035,41.2191,55405.0
2019-07-01 15:35:00,52.99,53.01,52.97,53.01,44906.0,41.2113,41.2268,41.1957,41.2268,44906.0
2019-07-01 15:40:00,53.01,53.03,52.96,52.96,103328.0,41.2268,41.2424,41.188,41.188,103328.0
2019-07-01 15:45:00,52.96,53.0,52.95,52.98,67699.0,41.188,41.2191,41.1802,41.2035,67699.0
2019-07-01 15:50:00,52.98,53.04,52.97,53.02,162714.0,41.2035,41.2502,41.1957,41.2346,162714.0
2019-07-01 15:55:00,53.02,53.05,52.93,53.02,271063.0,41.2346,41.2579,41.1646,41.2346,271063.0
2019-07-02 09:30:00,52.88,53.08,52.79,53.03,79088.0,41.1257,41.2813,41.0557,41.2424,79088.0
2019-07-02 09:35:00,53.05,53.19,53.05,53.07,32545.0,41.2579,41.3668,41.2579,41.2735,32545.0
2019-07-02 09:40:00,53.08,53.16,52.98,53.11,26824.0,41.2813,41.3435,41.2035,41.3046,26824.0
2019-07-02 09:45:00,53.09,53.16,53.07,53.15,35272.0,41.2891,41.3435,41.2735,41.3357,35272.0
2019-07-02 09:50:00,53.15,53.18,53.07,53.15,60604.0,41.3357,41.3591,41.2735,41.3357,60604.0
2019-07-02 09:55:00,53.15,53.18,53.11,53.15,21945.0,41.3357,41.3591,41.3046,41.3357,21945.0
2019-07-02 10:00:00,53.14,53.15,53.1,53.13,22727.0,41.3279,41.3357,41.2968,41.3202,22727.0
2019-07-02 10:05:00,53.12,53.13,53.02,53.04,17214.0,41.3124,41.3202,41.2346,41.2502,17214.0
2019-07-02 10:10:00,53.06,53.17,53.05,53.14,25335.0,41.2657,41.3513,41.2579,41.3279,25335.0
2019-07-02 10:15:00,53.15,53.16,53.07,53.08,22564.0,41.3357,41.3435,41.2735,41.2813,22564.0
2019-07-02 10:20:00,53.09,53.11,53.04,53.07,17380.0,41.2891,41.3046,41.2502,41.2735,17380.0
2019-07-02 10:25:00,53.08,53.16,53.07,53.15,21814.0,41.2813,41.3435,41.2735,41.3357,21814.0
2019-07-02 10:30:00,53.14,53.17,53.12,53.13,16960.0,41.3279,41.3513,41.3124,41.3202,16960.0
2019-07-02 10:35:00,53.14,53.16,53.12,53.12,13736.0,41.3279,41.3435,41.3124,41.3124,13736.0
2019-07-02 10:40:00,53.11,53.14,53.07,53.12,16719.0,41.3046,41.3279,41.2735,41.3124,16719.0
2019-07-02 10:45:00,53.11,53.11,53.04,53.05,13630.0,41.3046,41.3046,41.2502,41.2579,13630.0
2019-07-02 10:50:00,53.04,53.08,53.02,53.08,21680.0,41.2502,41.2813,41.2346,41.2813,21680.0
2019-07-02 10:55:00,53.07,53.07,53.02,53.04,33641.0,41.2735,41.2735,41.2346,41.2502,33641.0
2019-07-02 11:00:00,53.04,53.08,52.99,53.02,22639.0,41.2502,41.2813,41.2113,41.2346,22639.0
2019-07-02 11:05:00,53.02,53.03,53.0,53.01,27630.0,41.2346,41.2424,41.2191,41.2268,27630.0
2019-07-02 11:10:00,53.01,53.07,53.0,53.07,24499.0,41.2268,41.2735,41.2191,41.2735,24499.0
2019-07-02 11:15:00,53.06,53.06,53.0,53.04,33419.0,41.2657,41.2657,41.2191,41.2502,33419.0
2019-07-02 11:20:00,53.04,53.05,52.95,52.96,32372.0,41.2502,41.2579,41.1802,41.188,32372.0
2019-07-02 11:25:00,52.97,52.98,52.92,52.93,24487.0,41.1957,41.2035,41.1568,41.1646,24487.0
2019-07-02 11:30:00,52.93,52.94,52.89,52.89,21114.0,41.1646,41.1724,41.1335,41.1335,21114.0
2019-07-02 11:35:00,52.89,52.9,52.8,52.81,29072.0,41.1335,41.1413,41.0635,41.0713,29072.0
2019-07-02 11:40:00,52.81,52.88,52.79,52.87,28991.0,41.0713,41.1257,41.0557,41.118,28991.0
2019-07-02 11:45:00,52.88,52.94,52.85,52.92,19142.0,41.1257,41.1724,41.1024,41.1568,19142.0
2019-07-02 11:50:00,52.93,52.97,52.91,52.96,15169.0,41.1646,41.1957,41.1491,41.188,15169.0
2019-07-02 11:55:00,52.97,52.97,52.92,52.93,43484.0,41.1957,41.1957,41.1568,41.1646,43484.0
2019-07-02 12:00:00,52.93,52.94,52.85,52.85,21096.0,41.1646,41.1724,41.1024,41.1024,21096.0
2019-07-02 12:05:00,52.85,52.9,52.85,52.89,12887.0,41.1024,41.1413,41.1024,41.1335,12887.0
2019-07-02 12:10:00,52.9,52.9,52.87,52.87,17848.0,41.1413,41.1413,41.118,41.118,17848.0
2019-07-02 12:15:00,52.87,52.91,52.86,52.88,19235.0,41.118,41.1491,41.1102,41.1257,19235.0
2019-07-02 12:20:00,52.87,52.88,52.81,52.83,22617.0,41.118,41.1257,41.0713,41.0869,22617.0
2019-07-02 12:25:00,52.83,52.83,52.64,52.69,61934.0,41.0869,41.0869,40.9391,40.978,61934.0
2019-07-02 12:30:00,52.69,52.72,52.62,52.65,30312.0,40.978,41.0013,40.9235,40.9469,30312.0
2019-07-02 12:35:00,52.65,52.73,52.64,52.71,25902.0,40.9469,41.0091,40.9391,40.9935,25902.0
2019-07-02 12:40:00,52.71,52.75,52.68,52.74,21734.0,40.9935,41.0246,40.9702,41.0169,21734.0
2019-07-02 12:45:00,52.75,52.8,52.73,52.79,16404.0,41.0246,41.0635,41.0091,41.0557,16404.0
2019-07-02 12:50:00,52.79,52.82,52.78,52.81,17542.0,41.0557,41.0791,41.048,41.0713,17542.0
2019-07-02 12:55:00,52.82,52.85,52.8,52.84,32829.0,41.0791,41.1024,41.0635,41.0946,32829.0
2019-07-02 13:00:00,52.84,52.86,52.81,52.83,31099.0,41.0946,41.1102,41.0713,41.0869,31099.0
2019-07-02 13:05:00,52.83,52.86,52.76,52.77,28643.0,41.0869,41.1102,41.0324,41.0402,28643.0
2019-07-02 13:10:00,52.76,52.8,52.76,52.78,35541.0,41.0324,41.0635,41.0324,41.048,35541.0
2019-07-02 13:15:00,52.79,52.8,52.77,52.8,17549.0,41.0557,41.0635,41.0402,41.0635,17549.0
2019-07-02 13:20:00,52.8,52.83,52.8,52.82,29743.0,41.0635,41.0869,41.0635,41.0791,29743.0
2019-07-02 13:25:00,52.81,52.82,52.79,52.81,17081.0,41.0713,41.0791,41.0557,41.0713,17081.0
2019-07-02 13:30:00,52.82,52.82,52.77,52.78,30464.0,41.0791,41.0791,41.0402,41.048,30464.0
2019-07-02 13:35:00,52.78,52.8,52.76,52.8,52093.0,41.048,41.0635,41.0324,41.0635,52093.0
2019-07-02 13:40:00,52.79,52.79,52.74,52.75,14266.0,41.0557,41.0557,41.0169,41.0246,14266.0
2019-07-02 13:45:00,52.75,52.77,52.73,52.77,13236.0,41.0246,41.0402,41.0091,41.0402,13236.0
2019-07-02 13:50:00,52.77,52.78,52.75,52.75,9175.0,41.0402,41.048,41.0246,41.0246,9175.0
2019-07-02 13:55:00,52.76,52.77,52.72,52.74,17299.0,41.0324,41.0402,41.0013,41.0169,17299.0
2019-07-02 14:00:00,52.73,52.76,52.73,52.75,20640.0,41.0091,41.0324,41.0091,41.0246,20640.0
2019-07-02 14:05:00,52.76,52.83,52.75,52.82,26202.0,41.0324,41.0869,41.0246,41.0791,26202.0
2019-07-02 14:10:00,52.81,52.85,52.81,52.83,8751.0,41.0713,41.1024,41.0713,41.0869,8751.0
2019-07-02 14:15:00,52.83,52.84,52.81,52.82,15262.0,41.0869,41.0946,41.0713,41.0791,15262.0
2019-07-02 14:20:00,52.83,52.84,52.8,52.83,21003.0,41.0869,41.0946,41.0635,41.0869,21003.0
2019-07-02 14:25:00,52.84,52.86,52.82,52.84,12698.0,41.0946,41.1102,41.0791,41.0946,12698.0
2019-07-02 14:30:00,52.84,52.91,52.84,52.88,27084.0,41.0946,41.1491,41.0946,41.1257,27084.0
2019-07-02 14:35:00,52.88,52.88,52.84,52.87,16239.0,41.1257,41.1257,41.0946,41.118,16239.0
2019-07-02 14:40:00,52.86,52.88,52.85,52.85,13468.0,41.1102,41.1257,41.1024,41.1024,13468.0
2019-07-02 14:45:00,52.85,52.85,52.81,52.82,19766.0,41.1024,41.1024,41.0713,41.0791,19766.0
2019-07-02 14:50:00,52.82,52.82,52.74,52.75,23987.0,41.0791,41.0791,41.0169,41.0246,23987.0
2019-07-02 14:55:00,52.76,52.81,52.71,52.75,38029.0,41.0324,41.0713,40.9935,41.0246,38029.0
2019-07-02 15:00:00,52.76,52.82,52.74,52.8,37386.0,41.0324,41.0791,41.0169,41.0635,37386.0
2019-07-02 15:05:00,52.8,52.83,52.79,52.82,33178.0,41.0635,41.0869,41.0557,41.0791,33178.0
2019-07-02 15:10:00,52.83,52.87,52.73,52.75,58846.0,41.0869,41.118,41.0091,41.0246,58846.0
2019-07-02 15:15:00,52.75,52.8,52.74,52.77,42531.0,41.0246,41.0635,41.0169,41.0402,42531.0
2019-07-02 15:20:00,52.77,52.8,52.76,52.76,52436.0,41.0402,41.0635,41.0324,41.0324,52436.0
2019-07-02 15:25:00,52.77,52.82,52.77,52.8,24621.0,41.0402,41.0791,41.0402,41.0635,24621.0
2019-07-02 15:30:00,52.79,52.88,52.78,52.86,57222.0,41.0557,41.1257,41.048,41.1102,57222.0
2019-07-02 15:35:00,52.85,52.89,52.85,52.87,39743.0,41.1024,41.1335,41.1024,41.118,39743.0
2019-07-02 15:40:00,52.87,52.88,52.81,52.83,49044.0,41.118,41.1257,41.0713,41.0869,49044.0
2019-07-02 15:45:00,52.83,52.89,52.82,52.85,68936.0,41.0869,41.1335,41.0791,41.1024,68936.0
2019-07-02 15:50:00,52.85,52.92,52.85,52.88,96227.0,41.1024,41.1568,41.1024,41.1257,96227.0
2019-07-02 15:55:00,52.89,52.94,52.88,52.94,128438.0,41.1335,41.1724,41.1257,41.1724,128438.0
2019-07-03 09:30:00,53.07,53.19,52.95,53.02,70154.0,41.2735,41.3668,41.1802,41.2346,70154.0
2019-07-03 09:35:00,53.02,53.17,53.01,53.09,27359.0,41.2346,41.3513,41.2268,41.2891,27359.0
2019-07-03 09:40:00,53.09,53.11,52.92,52.92,32973.0,41.2891,41.3046,41.1568,41.1568,32973.0
2019-07-03 09:45:00,52.91,53.03,52.91,53.0,27032.0,41.1491,41.2424,41.1491,41.2191,27032.0
2019-07-03 09:50:00,52.98,53.05,52.9,53.04,34401.0,41.2035,41.2579,41.1413,41.2502,34401.0
2019-07-03 09:55:00,53.03,53.04,52.98,53.01,23449.0,41.2424,41.2502,41.2035,41.2268,23449.0
2019-07-03 10:00:00,53.02,53.03,52.95,52.96,22489.0,41.2346,41.2424,41.1802,41.188,22489.0
2019-07-03 10:05:00,52.97,53.02,52.97,52.98,20977.0,41.1957,41.2346,41.1957,41.2035,20977.0
2019-07-03 10:10:00,52.98,53.04,52.94,52.96,21715.0,41.2035,41.2502,41.1724,41.188,21715.0
2019-07-03 10:15:00,52.96,53.03,52.95,53.01,24791.0,41.188,41.2424,41.1802,41.2268,24791.0
2019-07-03 10:20:00,53.01,53.08,53.0,53.05,18412.0,41.2268,41.2813,41.2191,41.2579,18412.0
2019-07-03 10:25:00,53.05,53.06,53.01,53.05,21960.0,41.2579,41.2657,41.2268,41.2579,21960.0
2019-07-03 10:30:00,53.05,53.11,53.03,53.08,25748.0,41.2579,41.3046,41.2424,41.2813,25748.0
2019-07-03 10:35:00,53.08,53.12,53.08,53.1,30044.0,41.2813,41.3124,41.2813,41.2968,30044.0
2019-07-03 10:40:00,53.09,53.15,53.09,53.15,23714.0,41.2891,41.3357,41.2891,41.3357,23714.0
2019-07-03 10:45:00,53.15,53.19,53.12,53.17,35489.0,41.3357,41.3668,41.3124,41.3513,35489.0
2019-07-03 10:50:00,53.18,53.22,53.17,53.19,46805.0,41.3591,41.3902,41.3513,41.3668,46805.0
2019-07-03 10:55:00,53.19,53.19,53.13,53.13,21898.0,41.3668,41.3668,41.3202,41.3202,21898.0
2019-07-03 11:00:00,53.13,53.17,53.1,53.16,25133.0,41.3202,41.3513,41.2968,41.3435,25133.0
2019-07-03 11:05:00,53.16,53.17,53.12,53.14,19183.0,41.3435,41.3513,41.3124,41.3279,19183.0
2019-07-03 11:10:00,53.14,53.16,53.11,53.12,26479.0,41.3279,41.3435,41.3046,41.3124,26479.0
2019-07-03 11:15:00,53.11,53.15,53.1,53.14,27333.0,41.3046,41.3357,41.2968,41.3279,27333.0
2019-07-03 11:20:00,53.15,53.18,53.14,53.17,20922.0,41.3357,41.3591,41.3279,41.3513,20922.0
2019-07-03 11:25:00,53.17,53.24,53.16,53.19,31253.0,41.3513,41.4057,41.3435,41.3668,31253.0
2019-07-03 11:30:00,53.19,53.26,53.18,53.23,40091.0,41.3668,41.4213,41.3591,41.3979,40091.0
2019-07-03 11:35:00,53.24,53.32,53.24,53.29,42962.0,41.4057,41.4679,41.4057,41.4446,42962.0
2019-07-03 11:40:00,53.3,53.35,53.29,53.32,15587.0,41.4524,41.4913,41.4446,41.4679,15587.0
2019-07-03 11:45:00,53.31,53.32,53.26,53.31,20223.0,41.4602,41.4679,41.4213,41.4602,20223.0
2019-07-03 11:50:00,53.3,53.32,53.28,53.28,16845.0,41.4524,41.4679,41.4368,41.4368,16845.0
2019-07-03 11:55:00,53.29,53.29,53.24,53.27,27797.0,41.4446,41.4446,41.4057,41.429,27797.0
2019-07-03 12:00:00,53.27,53.3,53.25,53.3,22178.0,41.429,41.4524,41.4135,41.4524,22178.0
2019-07-03 12:05:00,53.3,53.33,53.26,53.3,23374.0,41.4524,41.4757,41.4213,41.4524,23374.0
2019-07-03 12:10:00,53.31,53.32,53.28,53.29,19042.0,41.4602,41.4679,41.4368,41.4446,19042.0
2019-07-03 12:15:00,53.28,53.29,53.22,53.23,23772.0,41.4368,41.4446,41.3902,41.3979,23772.0
2019-07-03 12:20:00,53.22,53.24,53.21,53.23,22802.0,41.3902,41.4057,41.3824,41.3979,22802.0
2019-07-03 12:25:00,53.24,53.26,53.22,53.25,17152.0,41.4057,41.4213,41.3902,41.4135,17152.0
2019-07-03 12:30:00,53.24,53.29,53.24,53.28,23991.0,41.4057,41.4446,41.4057,41.4368,23991.0
2019-07-03 12:35:00,53.28,53.29,53.27,53.28,23346.0,41.4368,41.4446,41.429,41.4368,23346.0
2019-07-03 12:40:00,53.27,53.3,53.21,53.22,42216.0,41.429,41.4524,41.3824,41.3902,42216.0
2019-07-03 12:45:00,53.21,53.21,53.14,53.16,66195.0,41.3824,41.3824,41.3279,41.3435,66195.0
2019-07-03 12:50:00,53.17,53.21,53.12,53.13,87340.0,41.3513,41.3824,41.3124,41.3202,87340.0
2019-07-03 12:55:00,53.13,53.28,53.12,53.26,159637.0,41.3202,41.4368,41.3124,41.4213,159637.0
2019-07-05 09:30:00,53.55,53.81,53.35,53.81,102891.0,41.6468,41.849,41.4913,41.849,102891.0
2019-07-05 09:35:00,53.82,53.84,53.57,53.59,45375.0,41.8568,41.8723,41.6624,41.6779,45375.0
2019-07-05 09:40:00,53.6,53.65,53.51,53.52,43835.0,41.6857,41.7246,41.6157,41.6235,43835.0
2019-07-05 09:45:00,53.52,53.7,53.49,53.63,72170.0,41.6235,41.7635,41.6001,41.709,72170.0
2019-07-05 09:50:00,53.62,53.75,53.55,53.73,48836.0,41.7012,41.8024,41.6468,41.7868,48836.0
2019-07-05 09:55:00,53.72,53.72,53.56,53.65,36583.0,41.779,41.779,41.6546,41.7246,36583.0
2019-07-05 10:00:00,53.64,53.64,53.47,53.47,55861.0,41.7168,41.7168,41.5846,41.5846,55861.0
2019-07-05 10:05:00,53.48,53.56,53.48,53.52,26633.0,41.5924,41.6546,41.5924,41.6235,26633.0
2019-07-05 10:10:00,53.52,53.55,53.45,53.48,31013.0,41.6235,41.6468,41.569,41.5924,31013.0
2019-07-05 10:15:00,53.48,53.54,53.47,53.54,34806.0,41.5924,41.639,41.5846,41.639,34806.0
2019-07-05 10:20:00,53.55,53.55,53.42,53.42,20451.0,41.6468,41.6468,41.5457,41.5457,20451.0
2019-07-05 10:25:00,53.41,53.46,53.38,53.41,34676.0,41.5379,41.5768,41.5146,41.5379,34676.0
2019-07-05 10:30:00,53.42,53.45,53.4,53.4,18157.0,41.5457,41.569,41.5302,41.5302,18157.0
2019-07-05 10:35:00,53.4,53.43,53.38,53.39,28334.0,41.5302,41.5535,41.5146,41.5224,28334.0
2019-07-05 10:40:00,53.38,53.44,53.37,53.41,25482.0,41.5146,41.5613,41.5068,41.5379,25482.0
2019-07-05 10:45:00,53.42,53.5,53.39,53.5,47477.0,41.5457,41.6079,41.5224,41.6079,47477.0
2019-07-05 10:50:00,53.49,53.59,53.48,53.55,20418.0,41.6001,41.6779,41.5924,41.6468,20418.0
2019-07-05 10:55:00,53.54,53.57,53.49,53.55,26837.0,41.639,41.6624,41.6001,41.6468,26837.0
2019-07-05 11:00:00,53.56,53.57,53.5,53.57,46038.0,41.6546,41.6624,41.6079,41.6624,46038.0
2019-07-05 11:05:00,53.57,53.59,53.54,53.56,40864.0,41.6624,41.6779,41.639,41.6546,40864.0
2019-07-05 11:10:00,53.57,53.59,53.53,53.58,46674.0,41.6624,41.6779,41.6313,41.6701,46674.0
2019-07-05 11:15:00,53.58,53.59,53.49,53.5,44162.0,41.6701,41.6779,41.6001,41.6079,44162.0
2019-07-05 11:20:00,53.5,53.51,53.43,53.45,24760.0,41.6079,41.6157,41.5535,41.569,24760.0
2019-07-05 11:25:00,53.45,53.51,53.43,53.49,65552.0,41.569,41.6157,41.5535,41.6001,65552.0
2019-07-05 11:30:00,53.49,53.53,53.47,53.49,16840.0,41.6001,41.6313,41.5846,41.6001,16840.0
2019-07-05 11:35:00,53.49,53.57,53.48,53.56,12428.0,41.6001,41.6624,41.5924,41.6546,12428.0
2019-07-05 11:40:00,53.56,53.58,53.51,53.52,30254.0,41.6546,41.6701,41.6157,41.6235,30254.0
2019-07-05 11:45:00,53.52,53.52,53.46,53.52,24502.0,41.6235,41.6235,41.5768,41.6235,24502.0
2019-07-05 11:50:00,53.51,53.53,53.5,53.53,11230.0,41.6157,41.6313,41.6079,41.6313,11230.0
2019-07-05 11:55:00,53.52,53.57,53.51,53.57,10082.0,41.6235,41.6624,41.6157,41.6624,10082.0
2019-07-05 12:00:00,53.57,53.6,53.55,53.55,11089.0,41.6624,41.6857,41.6468,41.6468,11089.0
2019-07-05 12:05:00,53.55,53.56,53.52,53.54,8350.0,41.6468,41.6546,41.6235,41.639,8350.0
2019-07-05 12:10:00,53.55,53.6,53.55,53.57,17716.0,41.6468,41.6857,41.6468,41.6624,17716.0
2019-07-05 12:15:00,53.58,53.63,53.57,53.63,8464.0,41.6701,41.709,41.6624,41.709,8464.0
2019-07-05 12:20:00,53.62,53.63,53.58,53.61,11229.0,41.7012,41.709,41.6701,41.6935,11229.0
2019-07-05 12:25:00,53.61,53.62,53.59,53.61,10769.0,41.6935,41.7012,41.6779,41.6935,10769.0
2019-07-05 12:30:00,53.61,53.65,53.59,53.64,16838.0,41.6935,41.7246,41.6779,41.7168,16838.0
2019-07-05 12:35:00,53.64,53.69,53.63,53.66,31863.0,41.7168,41.7557,41.709,41.7324,31863.0
2019-07-05 12:40:00,53.66,53.66,53.62,53.64,8808.0,41.7324,41.7324,41.7012,41.7168,8808.0
2019-07-05 12:45:00,53.64,53.64,53.61,53.62,18347.0,41.7168,41.7168,41.6935,41.7012,18347.0
2019-07-05 12:50:00,53.61,53.64,53.6,53.63,14565.0,41.6935,41.7168,41.6857,41.709,14565.0
2019-07-05 12:55:00,53.62,53.66,53.62,53.64,15321.0,41.7012,41.7324,41.7012,41.7168,15321.0
2019-07-05 13:00:00,53.64,53.65,53.62,53.64,13172.0,41.7168,41.7246,41.7012,41.7168,13172.0
2019-07-05 13:05:00,53.64,53.67,53.64,53.66,14859.0,41.7168,41.7401,41.7168,41.7324,14859.0
2019-07-05 13:10:00,53.66,53.66,53.62,53.63,9720.0,41.7324,41.7324,41.7012,41.709,9720.0
2019-07-05 13:15:00,53.63,53.63,53.56,53.58,18009.0,41.709,41.709,41.6546,41.6701,18009.0
2019-07-05 13:20:00,53.58,53.61,53.56,53.59,10767.0,41.6701,41.6935,41.6546,41.6779,10767.0
2019-07-05 13:25:00,53.59,53.61,53.56,53.57,15628.0,41.6779,41.6935,41.6546,41.6624,15628.0
2019-07-05 13:30:00,53.57,53.58,53.54,53.54,7894.0,41.6624,41.6701,41.639,41.639,7894.0
2019-07-05 13:35:00,53.54,53.56,53.51,53.55,22040.0,41.639,41.6546,41.6157,41.6468,22040.0
2019-07-05 13:40:00,53.55,53.61,53.55,53.6,18200.0,41.6468,41.6935,41.6468,41.6857,18200.0
2019-07-05 13:45:00,53.6,53.6,53.58,53.59,12679.0,41.6857,41.6857,41.6701,41.6779,12679.0
2019-07-05 13:50:00,53.6,53.61,53.58,53.59,10358.0,41.6857,41.6935,41.6701,41.6779,10358.0
2019-07-05 13:55:00,53.59,53.61,53.58,53.61,10880.0,41.6779,41.6935,41.6701,41.6935,10880.0
2019-07-05 14:00:00,53.62,53.66,53.61,53.63,21641.0,41.7012,41.7324,41.6935,41.709,21641.0
2019-07-05 14:05:00,53.64,53.65,53.62,53.64,12651.0,41.7168,41.7246,41.7012,41.7168,12651.0
2019-07-05 14:10:00,53.64,53.68,53.63,53.66,18351.0,41.7168,41.7479,41.709,41.7324,18351.0
2019-07-05 14:15:00,53.66,53.66,53.6,53.63,16685.0,41.7324,41.7324,41.6857,41.709,16685.0
2019-07-05 14:20:00,53.64,53.68,53.63,53.66,32763.0,41.7168,41.7479,41.709,41.7324,32763.0
2019-07-05 14:25:00,53.65,53.66,53.61,53.61,12528.0,41.7246,41.7324,41.6935,41.6935,12528.0
2019-07-05 14:30:00,53.61,53.68,53.61,53.66,11889.0,41.6935,41.7479,41.6935,41.7324,11889.0
2019-07-05 14:35:00,53.66,53.74,53.65,53.73,24580.0,41.7324,41.7946,41.7246,41.7868,24580.0
2019-07-05 14:40:00,53.73,53.75,53.72,53.75,9977.0,41.7868,41.8024,41.779,41.8024,9977.0
2019-07-05 14:45:00,53.74,53.76,53.73,53.76,16397.0,41.7946,41.8101,41.7868,41.8101,16397.0
2019-07-05 14:50:00,53.76,53.78,53.73,53.77,27445.0,41.8101,41.8257,41.7868,41.8179,27445.0
2019-07-05 14:55:00,53.77,53.77,53.74,53.75,9308.0,41.8179,41.8179,41.7946,41.8024,9308.0
2019-07-05 15:00:00,53.75,53.75,53.68,53.69,27914.0,41.8024,41.8024,41.7479,41.7557,27914.0
2019-07-05 15:05:00,53.68,53.72,53.68,53.72,14859.0,41.7479,41.779,41.7479,41.779,14859.0
2019-07-05 15:10:00,53.72,53.72,53.65,53.69,18110.0,41.779,41.779,41.7246,41.7557,18110.0
2019-07-05 15:15:00,53.68,53.7,53.63,53.66,27122.0,41.7479,41.7635,41.709,41.7324,27122.0
2019-07-05 15:20:00,53.66,53.73,53.65,53.73,26134.0,41.7324,41.7868,41.7246,41.7868,26134.0
2019-07-05 15:25:00,53.73,53.73,53.65,53.69,21851.0,41.7868,41.7868,41.7246,41.7557,21851.0
2019-07-05 15:30:00,53.69,53.69,53.62,53.64,52599.0,41.7557,41.7557,41.7012,41.7168,52599.0
2019-07-05 15:35:00,53.65,53.67,53.61,53.63,44405.0,41.7246,41.7401,41.6935,41.709,44405.0
2019-07-05 15:40:00,53.64,53.65,53.6,53.62,35239.0,41.7168,41.7246,41.6857,41.7012,35239.0
2019-07-05 15:45:00,53.61,53.63,53.58,53.6,55497.0,41.6935,41.709,41.6701,41.6857,55497.0
2019-07-05 15:50:00,53.6,53.6,53.51,53.55,148184.0,41.6857,41.6857,41.6157,41.6468,148184.0
2019-07-05 15:55:00,53.55,53.69,53.53,53.69,312946.0,41.6468,41.7557,41.6313,41.7557,312946.0
2019-07-08 09:30:00,53.33,53.5,53.29,53.4,86452.0,41.4757,41.6079,41.4446,41.5302,86452.0
2019-07-08 09:35:00,53.4,53.48,53.4,53.43,23986.0,41.5302,41.5924,41.5302,41.5535,23986.0
2019-07-08 09:40:00,53.43,53.5,53.42,53.46,44069.0,41.5535,41.6079,41.5457,41.5768,44069.0
2019-07-08 09:45:00,53.44,53.45,53.36,53.41,25867.0,41.5613,41.569,41.499,41.5379,25867.0
2019-07-08 09:50:00,53.39,53.48,53.38,53.46,22293.0,41.5224,41.5924,41.5146,41.5768,22293.0
2019-07-08 09:55:00,53.47,53.53,53.47,53.53,16188.0,41.5846,41.6313,41.5846,41.6313,16188.0
2019-07-08 10:00:00,53.53,53.6,53.52,53.6,27142.0,41.6313,41.6857,41.6235,41.6857,27142.0
2019-07-08 10:05:00,53.61,53.65,53.59,53.62,21982.0,41.6935,41.7246,41.6779,41.7012,21982.0
2019-07-08 10:10:00,53.62,53.67,53.59,53.67,67838.0,41.7012,41.7401,41.6779,41.7401,67838.0
2019-07-08 10:15:00,53.67,53.68,53.59,53.6,27473.0,41.7401,41.7479,41.6779,41.6857,27473.0
2019-07-08 10:20:00,53.6,53.6,53.51,53.52,13028.0,41.6857,41.6857,41.6157,41.6235,13028.0
2019-07-08 10:25:00,53.51,53.52,53.44,53.44,27936.0,41.6157,41.6235,41.5613,41.5613,27936.0
2019-07-08 10:30:00,53.44,53.5,53.43,53.47,24044.0,41.5613,41.6079,41.5535,41.5846,24044.0
2019-07-08 10:35:00,53.47,53.47,53.42,53.45,42811.0,41.5846,41.5846,41.5457,41.569,42811.0
2019-07-08 10:40:00,53.45,53.47,53.43,53.46,20872.0,41.569,41.5846,41.5535,41.5768,20872.0
2019-07-08 10:45:00,53.47,53.48,53.43,53.46,38591.0,41.5846,41.5924,41.5535,41.5768,38591.0
2019-07-08 10:50:00,53.45,53.47,53.36,53.37,114515.0,41.569,41.5846,41.499,41.5068,114515.0
2019-07-08 10:55:00,53.37,53.38,53.3,53.31,33807.0,41.5068,41.5146,41.4524,41.4602,33807.0
2019-07-08 11:00:00,53.31,53.4,53.31,53.36,29521.0,41.4602,41.5302,41.4602,41.499,29521.0
2019-07-08 11:05:00,53.36,53.36,53.3,53.3,20798.0,41.499,41.499,41.4524,41.4524,20798.0
2019-07-08 11:10:00,53.3,53.34,53.27,53.32,44970.0,41.4524,41.4835,41.429,41.4679,44970.0
2019-07-08 11:15:00,53.31,53.34,53.29,53.31,30604.0,41.4602,41.4835,41.4446,41.4602,30604.0
2019-07-08 11:20:00,53.3,53.35,53.3,53.32,29937.0,41.4524,41.4913,41.4524,41.4679,29937.0
2019-07-08 11:25:00,53.32,53.33,53.28,53.3,21367.0,41.4679,41.4757,41.4368,41.4524,21367.0
2019-07-08 11:30:00,53.31,53.34,53.29,53.29,37555.0,41.4602,41.4835,41.4446,41.4446,37555.0
2019-07-08 11:35:00,53.3,53.3,53.25,53.28,32606.0,41.4524,41.4524,41.4135,41.4368,32606.0
2019-07-08 11:40:00,53.28,53.29,53.26,53.27,24622.0,41.4368,41.4446,41.4213,41.429,24622.0
2019-07-08 11:45:00,53.26,53.31,53.25,53.29,26653.0,41.4213,41.4602,41.4135,41.4446,26653.0
2019-07-08 11:50:00,53.3,53.32,53.28,53.29,21465.0,41.4524,41.4679,41.4368,41.4446,21465.0
2019-07-08 11:55:00,53.3,53.32,53.3,53.31,32704.0,41.4524,41.4679,41.4524,41.4602,32704.0
2019-07-08 12:00:00,53.32,53.34,53.27,53.27,22516.0,41.4679,41.4835,41.429,41.429,22516.0
2019-07-08 12:05:00,53.28,53.28,53.24,53.27,17288.0,41.4368,41.4368,41.4057,41.429,17288.0
2019-07-08 12:10:00,53.26,53.29,53.26,53.28,11606.0,41.4213,41.4446,41.4213,41.4368,11606.0
2019-07-08 12:15:00,53.27,53.29,53.25,53.27,20164.0,41.429,41.4446,41.4135,41.429,20164.0
2019-07-08 12:20:00,53.27,53.29,53.21,53.22,19070.0,41.429,41.4446,41.3824,41.3902,19070.0
2019-07-08 12:25:00,53.22,53.25,53.21,53.24,18115.0,41.3902,41.4135,41.3824,41.4057,18115.0
2019-07-08 12:30:00,53.24,53.28,53.22,53.24,36843.0,41.4057,41.4368,41.3902,41.4057,36843.0
2019-07-08 12:35:00,53.24,53.25,53.17,53.19,75365.0,41.4057,41.4135,41.3513,41.3668,75365.0
2019-07-08 12:40:00,53.18,53.2,53.15,53.2,24891.0,41.3591,41.3746,41.3357,41.3746,24891.0
2019-07-08 12:45:00,53.2,53.21,53.18,53.19,19353.0,41.3746,41.3824,41.3591,41.3668,19353.0
2019-07-08 12:50:00,53.19,53.2,53.16,53.19,11351.0,41.3668,41.3746,41.3435,41.3668,11351.0
2019-07-08 12:55:00,53.18,53.19,53.16,53.19,14744.0,41.3591,41.3668,41.3435,41.3668,14744.0
2019-07-08 13:00:00,53.19,53.21,53.17,53.21,25891.0,41.3668,41.3824,41.3513,41.3824,25891.0
2019-07-08 13:05:00,53.2,53.21,53.18,53.2,14028.0,41.3746,41.3824,41.3591,41.3746,14028.0
2019-07-08 13:10:00,53.19,53.19,53.14,53.16,22386.0,41.3668,41.3668,41.3279,41.3435,22386.0
2019-07-08 13:15:00,53.16,53.17,53.15,53.16,24056.0,41.3435,41.3513,41.3357,41.3435,24056.0
2019-07-08 13:20:00,53.15,53.15,53.1,53.12,20571.0,41.3357,41.3357,41.2968,41.3124,20571.0
2019-07-08 13:25:00,53.13,53.14,53.11,53.12,28628.0,41.3202,41.3279,41.3046,41.3124,28628.0
2019-07-08 13:30:00,53.12,53.12,53.08,53.1,17685.0,41.3124,41.3124,41.2813,41.2968,17685.0
2019-07-08 13:35:00,53.1,53.17,53.1,53.13,56876.0,41.2968,41.3513,41.2968,41.3202,56876.0
2019-07-08 13:40:00,53.13,53.16,53.11,53.14,14540.0,41.3202,41.3435,41.3046,41.3279,14540.0
2019-07-08 13:45:00,53.14,53.17,53.12,53.14,46623.0,41.3279,41.3513,41.3124,41.3279,46623.0
2019-07-08 13:50:00,53.14,53.16,53.13,53.13,9479.0,41.3279,41.3435,41.3202,41.3202,9479.0
2019-07-08 13:55:00,53.14,53.16,53.12,53.13,24206.0,41.3279,41.3435,41.3124,41.3202,24206.0
2019-07-08 14:00:00,53.12,53.13,53.02,53.03,86920.0,41.3124,41.3202,41.2346,41.2424,86920.0
2019-07-08 14:05:00,53.04,53.07,53.02,53.06,28593.0,41.2502,41.2735,41.2346,41.2657,28593.0
2019-07-08 14:10:00,53.06,53.07,53.02,53.03,74142.0,41.2657,41.2735,41.2346,41.2424,74142.0
2019-07-08 14:15:00,53.04,53.04,52.98,53.02,102104.0,41.2502,41.2502,41.2035,41.2346,102104.0
2019-07-08 14:20:00,53.02,53.05,53.01,53.04,39219.0,41.2346,41.2579,41.2268,41.2502,39219.0
2019-07-08 14:25:00,53.04,53.04,52.97,53.0,26819.0,41.2502,41.2502,41.1957,41.2191,26819.0
2019-07-08 14:30:00,53.0,53.02,52.97,52.98,114913.0,41.2191,41.2346,41.1957,41.2035,114913.0
2019-07-08 14:35:00,52.98,53.0,52.96,52.96,40151.0,41.2035,41.2191,41.188,41.188,40151.0
2019-07-08 14:40:00,52.97,53.0,52.95,52.99,21769.0,41.1957,41.2191,41.1802,41.2113,21769.0
2019-07-08 14:45:00,52.99,53.04,52.98,53.0,82626.0,41.2113,41.2502,41.2035,41.2191,82626.0
2019-07-08 14:50:00,53.0,53.01,52.96,52.96,19681.0,41.2191,41.2268,41.188,41.188,19681.0
2019-07-08 14:55:00,52.96,52.97,52.91,52.93,37490.0,41.188,41.1957,41.1491,41.1646,37490.0
2019-07-08 15:00:00,52.93,52.98,52.92,52.96,23774.0,41.1646,41.2035,41.1568,41.188,23774.0
2019-07-08 15:05:00,52.96,53.01,52.94,53.01,26365.0,41.188,41.2268,41.1724,41.2268,26365.0
2019-07-08 15:10:00,53.0,53.04,52.99,53.03,55523.0,41.2191,41.2502,41.2113,41.2424,55523.0
2019-07-08 15:15:00,53.04,53.07,52.98,52.99,152505.0,41.2502,41.2735,41.2035,41.2113,152505.0
2019-07-08 15:20:00,53.0,53.01,52.97,52.98,24033.0,41.2191,41.2268,41.1957,41.2035,24033.0
2019-07-08 15:25:00,52.98,53.03,52.97,53.0,64199.0,41.2035,41.2424,41.1957,41.2191,64199.0
2019-07-08 15:30:00,53.0,53.08,53.0,53.07,74316.0,41.2191,41.2813,41.2191,41.2735,74316.0
2019-07-08 15:35:00,53.07,53.11,53.05,53.1,26580.0,41.2735,41.3046,41.2579,41.2968,26580.0
2019-07-08 15:40:00,53.11,53.13,53.08,53.09,27408.0,41.3046,41.3202,41.2813,41.2891,27408.0
2019-07-08 15:45:00,53.08,53.14,53.08,53.13,42592.0,41.2813,41.3279,41.2813,41.3202,42592.0
2019-07-08 15:50:00,53.12,53.13,53.07,53.07,55395.0,41.3124,41.3202,41.2735,41.2735,55395.0
2019-07-08 15:55:00,53.07,53.11,53.05,53.09,212731.0,41.2735,41.3046,41.2579,41.2891,212731.0
2019-07-09 09:30:00,52.74,52.85,52.71,52.83,63932.0,41.0169,41.1024,40.9935,41.0869,63932.0
2019-07-09 09:35:00,52.83,52.96,52.81,52.96,53318.0,41.0869,41.188,41.0713,41.188,53318.0
2019-07-09 09:40:00,52.97,53.01,52.93,53.01,34809.0,41.1957,41.2268,41.1646,41.2268,34809.0
2019-07-09 09:45:00,53.02,53.23,53.01,53.21,52566.0,41.2346,41.3979,41.2268,41.3824,52566.0
2019-07-09 09:50:00,53.2,53.24,53.15,53.24,54746.0,41.3746,41.4057,41.3357,41.4057,54746.0
2019-07-09 09:55:00,53.25,53.31,53.17,53.21,66217.0,41.4135,41.4602,41.3513,41.3824,66217.0
2019-07-09 10:00:00,53.22,53.22,53.1,53.13,53140.0,41.3902,41.3902,41.2968,41.3202,53140.0
2019-07-09 10:05:00,53.13,53.15,53.05,53.14,57077.0,41.3202,41.3357,41.2579,41.3279,57077.0
2019-07-09 10:10:00,53.13,53.16,53.09,53.12,64633.0,41.3202,41.3435,41.2891,41.3124,64633.0
2019-07-09 10:15:00,53.13,53.13,53.04,53.05,25080.0,41.3202,41.3202,41.2502,41.2579,25080.0
2019-07-09 10:20:00,53.04,53.07,52.99,53.0,28209.0,41.2502,41.2735,41.2113,41.2191,28209.0
2019-07-09 10:25:00,53.0,53.06,52.98,53.04,40104.0,41.2191,41.2657,41.2035,41.2502,40104.0
2019-07-09 10:30:00,53.04,53.21,53.03,53.21,32888.0,41.2502,41.3824,41.2424,41.3824,32888.0
2019-07-09 10:35:00,53.21,53.26,53.18,53.22,45802.0,41.3824,41.4213,41.3591,41.3902,45802.0
2019-07-09 10:40:00,53.23,53.28,53.2,53.2,48370.0,41.3979,41.4368,41.3746,41.3746,48370.0
2019-07-09 10:45:00,53.2,53.22,53.16,53.2,38227.0,41.3746,41.3902,41.3435,41.3746,38227.0
2019-07-09 10:50:00,53.21,53.22,53.16,53.2,38012.0,41.3824,41.3902,41.3435,41.3746,38012.0
2019-07-09 10:55:00,53.2,53.21,53.14,53.15,48260.0,41.3746,41.3824,41.3279,41.3357,48260.0
2019-07-09 11:00:00,53.14,53.19,53.08,53.19,55512.0,41.3279,41.3668,41.2813,41.3668,55512.0
2019-07-09 11:05:00,53.18,53.24,53.14,53.2,54845.0,41.3591,41.4057,41.3279,41.3746,54845.0
2019-07-09 11:10:00,53.21,53.22,53.14,53.15,40362.0,41.3824,41.3902,41.3279,41.3357,40362.0
2019-07-09 11:15:00,53.14,53.16,53.08,53.1,27252.0,41.3279,41.3435,41.2813,41.2968,27252.0
2019-07-09 11:20:00,53.1,53.14,53.08,53.14,33188.0,41.2968,41.3279,41.2813,41.3279,33188.0
2019-07-09 11:25:00,53.14,53.15,53.11,53.13,30554.0,41.3279,41.3357,41.3046,41.3202,30554.0
2019-07-09 11:30:00,53.13,53.21,53.11,53.15,58569.0,41.3202,41.3824,41.3046,41.3357,58569.0
2019-07-09 11:35:00,53.14,53.15,53.09,53.09,24870.0,41.3279,41.3357,41.2891,41.2891,24870.0
2019-07-09 11:40:00,53.08,53.11,53.07,53.08,23824.0,41.2813,41.3046,41.2735,41.2813,23824.0
2019-07-09 11:45:00,53.08,53.09,53.04,53.08,14792.0,41.2813,41.2891,41.2502,41.2813,14792.0
2019-07-09 11:50:00,53.09,53.11,53.05,53.11,14613.0,41.2891,41.3046,41.2579,41.3046,14613.0
2019-07-09 11:55:00,53.09,53.12,53.09,53.1,18631.0,41.2891,41.3124,41.2891,41.2968,18631.0
2019-07-09 12:00:00,53.1,53.14,53.09,53.13,11414.0,41.2968,41.3279,41.2891,41.3202,11414.0
2019-07-09 12:05:00,53.13,53.14,53.08,53.09,19278.0,41.3202,41.3279,41.2813,41.2891,19278.0
2019-07-09 12:10:00,53.09,53.11,53.07,53.09,15760.0,41.2891,41.3046,41.2735,41.2891,15760.0
2019-07-09 12:15:00,53.09,53.1,53.07,53.08,11414.0,41.2891,41.2968,41.2735,41.2813,11414.0
2019-07-09 12:20:00,53.08,53.1,53.07,53.1,15376.0,41.2813,41.2968,41.2735,41.2968,15376.0
2019-07-09 12:25:00,53.09,53.12,53.09,53.12,13690.0,41.2891,41.3124,41.2891,41.3124,13690.0
2019-07-09 12:30:00,53.11,53.12,53.08,53.1,13900.0,41.3046,41.3124,41.2813,41.2968,13900.0
2019-07-09 12:35:00,53.11,53.11,53.09,53.11,11268.0,41.3046,41.3046,41.2891,41.3046,11268.0
2019-07-09 12:40:00,53.11,53.13,53.09,53.11,14433.0,41.3046,41.3202,41.2891,41.3046,14433.0
2019-07-09 12:45:00,53.1,53.11,53.08,53.1,14971.0,41.2968,41.3046,41.2813,41.2968,14971.0
2019-07-09 12:50:00,53.1,53.15,53.09,53.11,87455.0,41.2968,41.3357,41.2891,41.3046,87455.0
2019-07-09 12:55:00,53.11,53.11,53.06,53.06,10806.0,41.3046,41.3046,41.2657,41.2657,10806.0
2019-07-09 13:00:00,53.06,53.06,53.0,53.04,11265.0,41.2657,41.2657,41.2191,41.2502,11265.0
2019-07-09 13:05:00,53.04,53.08,53.02,53.07,11942.0,41.2502,41.2813,41.2346,41.2735,11942.0
2019-07-09 13:10:00,53.07,53.1,53.06,53.08,27280.0,41.2735,41.2968,41.2657,41.2813,27280.0
2019-07-09 13:15:00,53.08,53.08,53.05,53.07,13882.0,41.2813,41.2813,41.2579,41.2735,13882.0
2019-07-09 13:20:00,53.07,53.08,53.03,53.04,13984.0,41.2735,41.2813,41.2424,41.2502,13984.0
2019-07-09 13:25:00,53.04,53.07,53.03,53.07,11656.0,41.2502,41.2735,41.2424,41.2735,11656.0
2019-07-09 13:30:00,53.06,53.09,53.05,53.07,22007.0,41.2657,41.2891,41.2579,41.2735,22007.0
2019-07-09 13:35:00,53.07,53.07,53.04,53.05,9953.0,41.2735,41.2735,41.2502,41.2579,9953.0
2019-07-09 13:40:00,53.06,53.06,52.99,52.99,9713.0,41.2657,41.2657,41.2113,41.2113,9713.0
2019-07-09 13:45:00,52.98,53.02,52.98,53.02,15119.0,41.2035,41.2346,41.2035,41.2346,15119.0
2019-07-09 13:50:00,53.03,53.03,53.01,53.02,8567.0,41.2424,41.2424,41.2268,41.2346,8567.0
2019-07-09 13:55:00,53.02,53.03,53.0,53.03,11472.0,41.2346,41.2424,41.2191,41.2424,11472.0
2019-07-09 14:00:00,53.03,53.06,53.0,53.01,16611.0,41.2424,41.2657,41.2191,41.2268,16611.0
2019-07-09 14:05:00,53.0,53.01,52.97,52.99,14177.0,41.2191,41.2268,41.1957,41.2113,14177.0
2019-07-09 14:10:00,52.99,53.06,52.99,53.06,13700.0,41.2113,41.2657,41.2113,41.2657,13700.0
2019-07-09 14:15:00,53.05,53.12,53.05,53.12,14495.0,41.2579,41.3124,41.2579,41.3124,14495.0
2019-07-09 14:20:00,53.12,53.12,53.08,53.09,15277.0,41.3124,41.3124,41.2813,41.2891,15277.0
2019-07-09 14:25:00,53.08,53.12,53.08,53.1,12496.0,41.2813,41.3124,41.2813,41.2968,12496.0
2019-07-09 14:30:00,53.1,53.1,53.08,53.09,14258.0,41.2968,41.2968,41.2813,41.2891,14258.0
2019-07-09 14:35:00,53.1,53.11,53.09,53.1,17151.0,41.2968,41.3046,41.2891,41.2968,17151.0
2019-07-09 14:40:00,53.1,53.12,53.09,53.09,11866.0,41.2968,41.3124,41.2891,41.2891,11866.0
2019-07-09 14:45:00,53.1,53.12,53.08,53.09,10890.0,41.2968,41.3124,41.2813,41.2891,10890.0
2019-07-09 14:50:00,53.09,53.13,53.09,53.13,14532.0,41.2891,41.3202,41.2891,41.3202,14532.0
2019-07-09 14:55:00,53.12,53.16,53.12,53.14,12656.0,41.3124,41.3435,41.3124,41.3279,12656.0
2019-07-09 15:00:00,53.15,53.18,53.14,53.18,26767.0,41.3357,41.3591,41.3279,41.3591,26767.0
2019-07-09 15:05:00,53.18,53.18,53.15,53.16,32415.0,41.3591,41.3591,41.3357,41.3435,32415.0
2019-07-09 15:10:00,53.16,53.17,53.11,53.13,44241.0,41.3435,41.3513,41.3046,41.3202,44241.0
2019-07-09 15:15:00,53.12,53.13,53.11,53.12,18997.0,41.3124,41.3202,41.3046,41.3124,18997.0
2019-07-09 15:20:00,53.12,53.12,53.07,53.08,21939.0,41.3124,41.3124,41.2735,41.2813,21939.0
2019-07-09 15:25:00,53.08,53.13,53.08,53.13,41038.0,41.2813,41.3202,41.2813,41.3202,41038.0
2019-07-09 15:30:00,53.13,53.22,53.12,53.21,65863.0,41.3202,41.3902,41.3124,41.3824,65863.0
2019-07-09 15:35:00,53.2,53.24,53.18,53.23,63965.0,41.3746,41.4057,41.3591,41.3979,63965.0
2019-07-09 15:40:00,53.23,53.26,53.22,53.23,32566.0,41.3979,41.4213,41.3902,41.3979,32566.0
2019-07-09 15:45:00,53.23,53.25,53.2,53.24,38696.0,41.3979,41.4135,41.3746,41.4057,38696.0
2019-07-09 15:50:00,53.23,53.33,53.23,53.31,68893.0,41.3979,41.4757,41.3979,41.4602,68893.0
2019-07-09 15:55:00,53.31,53.35,53.28,53.33,266210.0,41.4602,41.4913,41.4368,41.4757,266210.0
2019-07-10 09:30:00,53.42,53.44,53.12,53.31,56814.0,41.5457,41.5613,41.3124,41.4602,56814.0
2019-07-10 09:35:00,53.34,53.39,53.24,53.27,31692.0,41.4835,41.5224,41.4057,41.429,31692.0
2019-07-10 09:40:00,53.26,53.32,53.24,53.28,20643.0,41.4213,41.4679,41.4057,41.4368,20643.0
2019-07-10 09:45:00,53.28,53.5,53.28,53.48,38856.0,41.4368,41.6079,41.4368,41.5924,38856.0
2019-07-10 09:50:00,53.48,53.5,53.45,53.49,35924.0,41.5924,41.6079,41.569,41.6001,35924.0
2019-07-10 09:55:00,53.49,53.51,53.44,53.45,28040.0,41.6001,41.6157,41.5613,41.569,28040.0
2019-07-10 10:00:00,53.44,53.45,53.38,53.42,23650.0,41.5613,41.569,41.5146,41.5457,23650.0
2019-07-10 10:05:00,53.41,53.44,53.36,53.39,19760.0,41.5379,41.5613,41.499,41.5224,19760.0
2019-07-10 10:10:00,53.4,53.41,53.36,53.38,29471.0,41.5302,41.5379,41.499,41.5146,29471.0
2019-07-10 10:15:00,53.38,53.42,53.35,53.36,51044.0,41.5146,41.5457,41.4913,41.499,51044.0
2019-07-10 10:20:00,53.36,53.39,53.33,53.35,44676.0,41.499,41.5224,41.4757,41.4913,44676.0
2019-07-10 10:25:00,53.36,53.37,53.29,53.32,17885.0,41.499,41.5068,41.4446,41.4679,17885.0
2019-07-10 10:30:00,53.33,53.44,53.29,53.44,25682.0,41.4757,41.5613,41.4446,41.5613,25682.0
2019-07-10 10:35:00,53.43,53.43,53.36,53.37,42044.0,41.5535,41.5535,41.499,41.5068,42044.0
2019-07-10 10:40:00,53.37,53.38,53.28,53.31,52143.0,41.5068,41.5146,41.4368,41.4602,52143.0
2019-07-10 10:45:00,53.31,53.37,53.3,53.32,90695.0,41.4602,41.5068,41.4524,41.4679,90695.0
2019-07-10 10:50:00,53.33,53.33,53.22,53.23,19728.0,41.4757,41.4757,41.3902,41.3979,19728.0
2019-07-10 10:55:00,53.22,53.25,53.16,53.17,25760.0,41.3902,41.4135,41.3435,41.3513,25760.0
2019-07-10 11:00:00,53.17,53.18,53.11,53.12,12867.0,41.3513,41.3591,41.3046,41.3124,12867.0
2019-07-10 11:05:00,53.12,53.12,53.06,53.07,20495.0,41.3124,41.3124,41.2657,41.2735,20495.0
2019-07-10 11:10:00,53.07,53.12,53.06,53.11,17458.0,41.2735,41.3124,41.2657,41.3046,17458.0
2019-07-10 11:15:00,53.11,53.17,53.08,53.09,19119.0,41.3046,41.3513,41.2813,41.2891,19119.0
2019-07-10 11:20:00,53.1,53.13,53.07,53.08,31311.0,41.2968,41.3202,41.2735,41.2813,31311.0
2019-07-10 11:25:00,53.07,53.11,53.06,53.08,39862.0,41.2735,41.3046,41.2657,41.2813,39862.0
2019-07-10 11:30:00,53.07,53.15,53.06,53.14,24101.0,41.2735,41.3357,41.2657,41.3279,24101.0
2019-07-10 11:35:00,53.14,53.17,53.12,53.15,33946.0,41.3279,41.3513,41.3124,41.3357,33946.0
2019-07-10 11:40:00,53.15,53.17,53.09,53.11,19779.0,41.3357,41.3513,41.2891,41.3046,19779.0
2019-07-10 11:45:00,53.11,53.14,53.08,53.08,26759.0,41.3046,41.3279,41.2813,41.2813,26759.0
2019-07-10 11:50:00,53.09,53.14,53.08,53.13,21776.0,41.2891,41.3279,41.2813,41.3202,21776.0
2019-07-10 11:55:00,53.13,53.15,53.11,53.13,15125.0,41.3202,41.3357,41.3046,41.3202,15125.0
2019-07-10 12:00:00,53.13,53.16,53.11,53.14,22998.0,41.3202,41.3435,41.3046,41.3279,22998.0
2019-07-10 12:05:00,53.14,53.2,53.11,53.18,18820.0,41.3279,41.3746,41.3046,41.3591,18820.0
2019-07-10 12:10:00,53.18,53.18,53.14,53.18,14358.0,41.3591,41.3591,41.3279,41.3591,14358.0
2019-07-10 12:15:00,53.17,53.21,53.16,53.19,13975.0,41.3513,41.3824,41.3435,41.3668,13975.0
2019-07-10 12:20:00,53.19,53.22,53.19,53.21,22964.0,41.3668,41.3902,41.3668,41.3824,22964.0
2019-07-10 12:25:00,53.2,53.24,53.18,53.23,20715.0,41.3746,41.4057,41.3591,41.3979,20715.0
2019-07-10 12:30:00,53.22,53.27,53.21,53.26,33662.0,41.3902,41.429,41.3824,41.4213,33662.0
2019-07-10 12:35:00,53.25,53.26,53.17,53.19,24680.0,41.4135,41.4213,41.3513,41.3668,24680.0
2019-07-10 12:40:00,53.19,53.21,53.17,53.21,11519.0,41.3668,41.3824,41.3513,41.3824,11519.0
2019-07-10 12:45:00,53.21,53.23,53.16,53.22,15934.0,41.3824,41.3979,41.3435,41.3902,15934.0
2019-07-10 12:50:00,53.22,53.25,53.21,53.22,11957.0,41.3902,41.4135,41.3824,41.3902,11957.0
2019-07-10 12:55:00,53.22,53.25,53.21,53.24,10963.0,41.3902,41.4135,41.3824,41.4057,10963.0
2019-07-10 13:00:00,53.23,53.27,53.22,53.24,20428.0,41.3979,41.429,41.3902,41.4057,20428.0
2019-07-10 13:05:00,53.23,53.25,53.21,53.22,24418.0,41.3979,41.4135,41.3824,41.3902,24418.0
2019-07-10 13:10:00,53.22,53.22,53.19,53.2,31703.0,41.3902,41.3902,41.3668,41.3746,31703.0
2019-07-10 13:15:00,53.2,53.21,53.15,53.21,68561.0,41.3746,41.3824,41.3357,41.3824,68561.0
2019-07-10 13:20:00,53.21,53.25,53.2,53.23,9843.0,41.3824,41.4135,41.3746,41.3979,9843.0
2019-07-10 13:25:00,53.24,53.24,53.2,53.21,13636.0,41.4057,41.4057,41.3746,41.3824,13636.0
2019-07-10 13:30:00,53.21,53.23,53.17,53.19,28964.0,41.3824,41.3979,41.3513,41.3668,28964.0
2019-07-10 13:35:00,53.19,53.21,53.16,53.2,17626.0,41.3668,41.3824,41.3435,41.3746,17626.0
2019-07-10 13:40:00,53.2,53.23,53.19,53.23,16233.0,41.3746,41.3979,41.3668,41.3979,16233.0
2019-07-10 13:45:00,53.24,53.27,53.23,53.24,9037.0,41.4057,41.429,41.3979,41.4057,9037.0
2019-07-10 13:50:00,53.24,53.24,53.19,53.22,11999.0,41.4057,41.4057,41.3668,41.3902,11999.0
2019-07-10 13:55:00,53.21,53.23,53.19,53.22,11695.0,41.3824,41.3979,41.3668,41.3902,11695.0
2019-07-10 14:00:00,53.22,53.28,53.21,53.21,19967.0,41.3902,41.4368,41.3824,41.3824,19967.0
2019-07-10 14:05:00,53.22,53.23,53.18,53.22,29793.0,41.3902,41.3979,41.3591,41.3902,29793.0
2019-07-10 14:10:00,53.22,53.23,53.17,53.18,21848.0,41.3902,41.3979,41.3513,41.3591,21848.0
2019-07-10 14:15:00,53.19,53.22,53.17,53.18,10599.0,41.3668,41.3902,41.3513,41.3591,10599.0
2019-07-10 14:20:00,53.18,53.22,53.17,53.18,25868.0,41.3591,41.3902,41.3513,41.3591,25868.0
2019-07-10 14:25:00,53.17,53.23,53.16,53.19,24020.0,41.3513,41.3979,41.3435,41.3668,24020.0
2019-07-10 14:30:00,53.18,53.23,53.16,53.22,25816.0,41.3591,41.3979,41.3435,41.3902,25816.0
2019-07-10 14:35:00,53.21,53.24,53.18,53.18,21483.0,41.3824,41.4057,41.3591,41.3591,21483.0
2019-07-10 14:40:00,53.19,53.2,53.15,53.16,18755.0,41.3668,41.3746,41.3357,41.3435,18755.0
2019-07-10 14:45:00,53.15,53.17,53.12,53.14,14720.0,41.3357,41.3513,41.3124,41.3279,14720.0
2019-07-10 14:50:00,53.13,53.14,53.1,53.11,19164.0,41.3202,41.3279,41.2968,41.3046,19164.0
2019-07-10 14:55:00,53.11,53.14,53.08,53.1,24036.0,41.3046,41.3279,41.2813,41.2968,24036.0
2019-07-10 15:00:00,53.09,53.11,53.07,53.1,51995.0,41.2891,41.3046,41.2735,41.2968,51995.0
2019-07-10 15:05:00,53.09,53.12,53.07,53.11,16897.0,41.2891,41.3124,41.2735,41.3046,16897.0
2019-07-10 15:10:00,53.12,53.16,53.07,53.08,33628.0,41.3124,41.3435,41.2735,41.2813,33628.0
2019-07-10 15:15:00,53.07,53.13,53.06,53.08,63180.0,41.2735,41.3202,41.2657,41.2813,63180.0
2019-07-10 15:20:00,53.07,53.07,52.98,53.0,48069.0,41.2735,41.2735,41.2035,41.2191,48069.0
2019-07-10 15:25:00,53.0,53.04,52.95,52.96,41809.0,41.2191,41.2502,41.1802,41.188,41809.0
2019-07-10 15:30:00,52.96,53.05,52.96,53.04,40799.0,41.188,41.2579,41.188,41.2502,40799.0
2019-07-10 15:35:00,53.04,53.07,53.01,53.04,39536.0,41.2502,41.2735,41.2268,41.2502,39536.0
2019-07-10 15:40:00,53.04,53.06,53.02,53.06,48486.0,41.2502,41.2657,41.2346,41.2657,48486.0
2019-07-10 15:45:00,53.06,53.09,53.03,53.06,61567.0,41.2657,41.2891,41.2424,41.2657,61567.0
2019-07-10 15:50:00,53.07,53.14,53.05,53.13,114511.0,41.2735,41.3279,41.2579,41.3202,114511.0
2019-07-10 15:55:00,53.13,53.18,53.1,53.17,344232.0,41.3202,41.3591,41.2968,41.3513,344232.0
2019-07-11 09:30:00,53.29,53.38,53.16,53.34,59266.0,41.4446,41.5146,41.3435,41.4835,59266.0
2019-07-11 09:35:00,53.32,53.4,53.27,53.38,23807.0,41.4679,41.5302,41.429,41.5146,23807.0
2019-07-11 09:40:00,53.37,53.39,53.33,53.36,25220.0,41.5068,41.5224,41.4757,41.499,25220.0
2019-07-11 09:45:00,53.39,53.43,53.36,53.39,95324.0,41.5224,41.5535,41.499,41.5224,95324.0
2019-07-11 09:50:00,53.39,53.42,53.33,53.33,39558.0,41.5224,41.5457,41.4757,41.4757,39558.0
2019-07-11 09:55:00,53.33,53.36,53.27,53.29,16646.0,41.4757,41.499,41.429,41.4446,16646.0
2019-07-11 10:00:00,53.29,53.29,53.18,53.2,16449.0,41.4446,41.4446,41.3591,41.3746,16449.0
2019-07-11 10:05:00,53.21,53.23,53.14,53.17,31101.0,41.3824,41.3979,41.3279,41.3513,31101.0
2019-07-11 10:10:00,53.16,53.23,53.16,53.23,24910.0,41.3435,41.3979,41.3435,41.3979,24910.0
2019-07-11 10:15:00,53.22,53.24,53.18,53.22,59306.0,41.3902,41.4057,41.3591,41.3902,59306.0
2019-07-11 10:20:00,53.21,53.21,53.11,53.13,22537.0,41.3824,41.3824,41.3046,41.3202,22537.0
2019-07-11 10:25:00,53.12,53.14,53.09,53.12,17819.0,41.3124,41.3279,41.2891,41.3124,17819.0
2019-07-11 10:30:00,53.12,53.19,53.1,53.18,22460.0,41.3124,41.3668,41.2968,41.3591,22460.0
2019-07-11 10:35:00,53.19,53.19,53.14,53.16,30706.0,41.3668,41.3668,41.3279,41.3435,30706.0
2019-07-11 10:40:00,53.16,53.22,53.16,53.19,25285.0,41.3435,41.3902,41.3435,41.3668,25285.0
2019-07-11 10:45:00,53.18,53.27,53.17,53.26,25502.0,41.3591,41.429,41.3513,41.4213,25502.0
2019-07-11 10:50:00,53.26,53.28,53.23,53.27,25647.0,41.4213,41.4368,41.3979,41.429,25647.0
2019-07-11 10:55:00,53.27,53.28,53.18,53.18,25267.0,41.429,41.4368,41.3591,41.3591,25267.0
2019-07-11 11:00:00,53.18,53.21,53.13,53.18,22012.0,41.3591,41.3824,41.3202,41.3591,22012.0
2019-07-11 11:05:00,53.19,53.23,53.17,53.18,30406.0,41.3668,41.3979,41.3513,41.3591,30406.0
2019-07-11 11:10:00,53.19,53.3,53.18,53.3,35940.0,41.3668,41.4524,41.3591,41.4524,35940.0
2019-07-11 11:15:00,53.3,53.34,53.26,53.32,26251.0,41.4524,41.4835,41.4213,41.4679,26251.0
2019-07-11 11:20:00,53.32,53.37,53.3,53.35,103407.0,41.4679,41.5068,41.4524,41.4913,103407.0
2019-07-11 11:25:00,53.35,53.35,53.29,53.3,13932.0,41.4913,41.4913,41.4446,41.4524,13932.0
2019-07-11 11:30:00,53.29,53.31,53.26,53.29,18735.0,41.4446,41.4602,41.4213,41.4446,18735.0
2019-07-11 11:35:00,53.3,53.32,53.28,53.3,19585.0,41.4524,41.4679,41.4368,41.4524,19585.0
2019-07-11 11:40:00,53.3,53.39,53.29,53.38,29503.0,41.4524,41.5224,41.4446,41.5146,29503.0
2019-07-11 11:45:00,53.37,53.41,53.35,53.38,20158.0,41.5068,41.5379,41.4913,41.5146,20158.0
2019-07-11 11:50:00,53.38,53.41,53.36,53.39,22139.0,41.5146,41.5379,41.499,41.5224,22139.0
2019-07-11 11:55:00,53.4,53.4,53.36,53.37,10935.0,41.5302,41.5302,41.499,41.5068,10935.0
2019-07-11 12:00:00,53.37,53.41,53.35,53.37,21120.0,41.5068,41.5379,41.4913,41.5068,21120.0
2019-07-11 12:05:00,53.38,53.38,53.35,53.36,35528.0,41.5146,41.5146,41.4913,41.499,35528.0
2019-07-11 12:10:00,53.36,53.37,53.34,53.36,29922.0,41.499,41.5068,41.4835,41.499,29922.0
2019-07-11 12:15:00,53.36,53.38,53.35,53.36,10233.0,41.499,41.5146,41.4913,41.499,10233.0
2019-07-11 12:20:00,53.36,53.38,53.35,53.38,11702.0,41.499,41.5146,41.4913,41.5146,11702.0
2019-07-11 12:25:00,53.38,53.38,53.34,53.35,11735.0,41.5146,41.5146,41.4835,41.4913,11735.0
2019-07-11 12:30:00,53.35,53.36,53.33,53.34,13894.0,41.4913,41.499,41.4757,41.4835,13894.0
2019-07-11 12:35:00,53.34,53.35,53.33,53.35,8212.0,41.4835,41.4913,41.4757,41.4913,8212.0
2019-07-11 12:40:00,53.35,53.37,53.32,53.34,25390.0,41.4913,41.5068,41.4679,41.4835,25390.0
2019-07-11 12:45:00,53.35,53.35,53.32,53.33,9897.0,41.4913,41.4913,41.4679,41.4757,9897.0
2019-07-11 12:50:00,53.33,53.35,53.31,53.35,22209.0,41.4757,41.4913,41.4602,41.4913,22209.0
2019-07-11 12:55:00,53.34,53.35,53.32,53.34,14178.0,41.4835,41.4913,41.4679,41.4835,14178.0
2019-07-11 13:00:00,53.34,53.42,53.32,53.38,55663.0,41.4835,41.5457,41.4679,41.5146,55663.0
2019-07-11 13:05:00,53.39,53.39,53.33,53.34,43433.0,41.5224,41.5224,41.4757,41.4835,43433.0
2019-07-11 13:10:00,53.33,53.35,53.31,53.35,35131.0,41.4757,41.4913,41.4602,41.4913,35131.0
2019-07-11 13:15:00,53.35,53.36,53.33,53.34,26826.0,41.4913,41.499,41.4757,41.4835,26826.0
2019-07-11 13:20:00,53.35,53.35,53.31,53.33,49830.0,41.4913,41.4913,41.4602,41.4757,49830.0
2019-07-11 13:25:00,53.32,53.33,53.28,53.29,44667.0,41.4679,41.4757,41.4368,41.4446,44667.0
2019-07-11 13:30:00,53.3,53.35,53.28,53.31,60935.0,41.4524,41.4913,41.4368,41.4602,60935.0
2019-07-11 13:35:00,53.3,53.42,53.3,53.41,53087.0,41.4524,41.5457,41.4524,41.5379,53087.0
2019-07-11 13:40:00,53.42,53.43,53.34,53.35,40969.0,41.5457,41.5535,41.4835,41.4913,40969.0
2019-07-11 13:45:00,53.34,53.39,53.33,53.39,29920.0,41.4835,41.5224,41.4757,41.5224,29920.0
2019-07-11 13:50:00,53.4,53.44,53.37,53.42,83158.0,41.5302,41.5613,41.5068,41.5457,83158.0
2019-07-11 13:55:00,53.42,53.47,53.41,53.44,31071.0,41.5457,41.5846,41.5379,41.5613,31071.0
2019-07-11 14:00:00,53.44,53.48,53.44,53.44,31046.0,41.5613,41.5924,41.5613,41.5613,31046.0
2019-07-11 14:05:00,53.45,53.46,53.42,53.43,25916.0,41.569,41.5768,41.5457,41.5535,25916.0
2019-07-11 14:10:00,53.44,53.46,53.42,53.46,23412.0,41.5613,41.5768,41.5457,41.5768,23412.0
2019-07-11 14:15:00,53.45,53.47,53.43,53.45,37604.0,41.569,41.5846,41.5535,41.569,37604.0
2019-07-11 14:20:00,53.45,53.47,53.42,53.46,59757.0,41.569,41.5846,41.5457,41.5768,59757.0
2019-07-11 14:25:00,53.46,53.49,53.45,53.47,66466.0,41.5768,41.6001,41.569,41.5846,66466.0
2019-07-11 14:30:00,53.47,53.53,53.46,53.52,104311.0,41.5846,41.6313,41.5768,41.6235,104311.0
2019-07-11 14:35:00,53.52,53.52,53.44,53.45,34790.0,41.6235,41.6235,41.5613,41.569,34790.0
2019-07-11 14:40:00,53.45,53.51,53.44,53.5,88483.0,41.569,41.6157,41.5613,41.6079,88483.0
2019-07-11 14:45:00,53.5,53.5,53.45,53.48,44029.0,41.6079,41.6079,41.569,41.5924,44029.0
2019-07-11 14:50:00,53.49,53.49,53.45,53.48,77566.0,41.6001,41.6001,41.569,41.5924,77566.0
2019-07-11 14:55:00,53.48,53.49,53.45,53.46,27304.0,41.5924,41.6001,41.569,41.5768,27304.0
2019-07-11 15:00:00,53.46,53.47,53.44,53.46,49650.0,41.5768,41.5846,41.5613,41.5768,49650.0
2019-07-11 15:05:00,53.46,53.47,53.43,53.44,49826.0,41.5768,41.5846,41.5535,41.5613,49826.0
2019-07-11 15:10:00,53.43,53.47,53.43,53.47,87094.0,41.5535,41.5846,41.5535,41.5846,87094.0
2019-07-11 15:15:00,53.46,53.5,53.45,53.46,92613.0,41.5768,41.6079,41.569,41.5768,92613.0
2019-07-11 15:20:00,53.46,53.48,53.43,53.44,75680.0,41.5768,41.5924,41.5535,41.5613,75680.0
2019-07-11 15:25:00,53.45,53.52,53.44,53.49,105516.0,41.569,41.6235,41.5613,41.6001,105516.0
2019-07-11 15:30:00,53.49,53.5,53.4,53.42,133130.0,41.6001,41.6079,41.5302,41.5457,133130.0
2019-07-11 15:35:00,53.41,53.45,53.4,53.43,129709.0,41.5379,41.569,41.5302,41.5535,129709.0
2019-07-11 15:40:00,53.43,53.43,53.34,53.34,153714.0,41.5535,41.5535,41.4835,41.4835,153714.0
2019-07-11 15:45:00,53.35,53.48,53.33,53.46,212798.0,41.4913,41.5924,41.4757,41.5768,212798.0
2019-07-11 15:50:00,53.47,53.51,53.38,53.41,243900.0,41.5846,41.6157,41.5146,41.5379,243900.0
2019-07-11 15:55:00,53.41,53.47,53.39,53.47,645516.0,41.5379,41.5846,41.5224,41.5846,645516.0
2019-07-12 09:30:00,53.86,53.86,53.56,53.69,93698.0,41.8879,41.8879,41.6546,41.7557,93698.0
2019-07-12 09:35:00,53.69,53.81,53.65,53.8,53053.0,41.7557,41.849,41.7246,41.8412,53053.0
2019-07-12 09:40:00,53.79,53.79,53.52,53.54,80535.0,41.8335,41.8335,41.6235,41.639,80535.0
2019-07-12 09:45:00,53.54,53.61,53.53,53.56,19629.0,41.639,41.6935,41.6313,41.6546,19629.0
2019-07-12 09:50:00,53.57,53.61,53.54,53.59,30128.0,41.6624,41.6935,41.639,41.6779,30128.0
2019-07-12 09:55:00,53.6,53.6,53.52,53.53,23899.0,41.6857,41.6857,41.6235,41.6313,23899.0
2019-07-12 10:00:00,53.54,53.55,53.5,53.52,28850.0,41.639,41.6468,41.6079,41.6235,28850.0
2019-07-12 10:05:00,53.52,53.56,53.52,53.54,43611.0,41.6235,41.6546,41.6235,41.639,43611.0
2019-07-12 10:10:00,53.55,53.67,53.54,53.67,39442.0,41.6468,41.7401,41.639,41.7401,39442.0
2019-07-12 10:15:00,53.68,53.69,53.62,53.62,25814.0,41.7479,41.7557,41.7012,41.7012,25814.0
2019-07-12 10:20:00,53.63,53.64,53.57,53.59,39523.0,41.709,41.7168,41.6624,41.6779,39523.0
2019-07-12 10:25:00,53.59,53.62,53.55,53.6,43160.0,41.6779,41.7012,41.6468,41.6857,43160.0
2019-07-12 10:30:00,53.61,53.62,53.56,53.58,26770.0,41.6935,41.7012,41.6546,41.6701,26770.0
2019-07-12 10:35:00,53.59,53.63,53.59,53.61,41866.0,41.6779,41.709,41.6779,41.6935,41866.0
2019-07-12 10:40:00,53.62,53.62,53.57,53.58,42410.0,41.7012,41.7012,41.6624,41.6701,42410.0
2019-07-12 10:45:00,53.58,53.61,53.55,53.55,64150.0,41.6701,41.6935,41.6468,41.6468,64150.0
2019-07-12 10:50:00,53.56,53.56,53.51,53.55,40807.0,41.6546,41.6546,41.6157,41.6468,40807.0
2019-07-12 10:55:00,53.54,53.55,53.48,53.49,25153.0,41.639,41.6468,41.5924,41.6001,25153.0
2019-07-12 11:00:00,53.49,53.5,53.44,53.47,44994.0,41.6001,41.6079,41.5613,41.5846,44994.0
2019-07-12 11:05:00,53.48,53.58,53.48,53.58,31161.0,41.5924,41.6701,41.5924,41.6701,31161.0
2019-07-12 11:10:00,53.57,53.58,53.49,53.51,27612.0,41.6624,41.6701,41.6001,41.6157,27612.0
2019-07-12 11:15:00,53.51,53.54,53.49,53.53,32906.0,41.6157,41.639,41.6001,41.6313,32906.0
2019-07-12 11:20:00,53.53,53.54,53.5,53.51,18641.0,41.6313,41.639,41.6079,41.6157,18641.0
2019-07-12 11:25:00,53.51,53.52,53.47,53.5,46330.0,41.6157,41.6235,41.5846,41.6079,46330.0
2019-07-12 11:30:00,53.51,53.55,53.51,53.52,28401.0,41.6157,41.6468,41.6157,41.6235,28401.0
2019-07-12 11:35:00,53.52,53.53,53.5,53.5,19162.0,41.6235,41.6313,41.6079,41.6079,19162.0
2019-07-12 11:40:00,53.51,53.6,53.51,53.59,37670.0,41.6157,41.6857,41.6157,41.6779,37670.0
2019-07-12 11:45:00,53.59,53.59,53.54,53.57,33931.0,41.6779,41.6779,41.639,41.6624,33931.0
2019-07-12 11:50:00,53.57,53.58,53.52,53.54,31814.0,41.6624,41.6701,41.6235,41.639,31814.0
2019-07-12 11:55:00,53.53,53.58,53.53,53.57,19603.0,41.6313,41.6701,41.6313,41.6624,19603.0
2019-07-12 12:00:00,53.56,53.57,53.53,53.57,26740.0,41.6546,41.6624,41.6313,41.6624,26740.0
2019-07-12 12:05:00,53.56,53.61,53.54,53.6,33640.0,41.6546,41.6935,41.639,41.6857,33640.0
2019-07-12 12:10:00,53.61,53.61,53.57,53.59,12453.0,41.6935,41.6935,41.6624,41.6779,12453.0
2019-07-12 12:15:00,53.58,53.59,53.56,53.57,28874.0,41.6701,41.6779,41.6546,41.6624,28874.0
2019-07-12 12:20:00,53.57,53.57,53.5,53.53,88766.0,41.6624,41.6624,41.6079,41.6313,88766.0
2019-07-12 12:25:00,53.52,53.54,53.51,53.52,44107.0,41.6235,41.639,41.6157,41.6235,44107.0
2019-07-12 12:30:00,53.53,53.56,53.51,53.54,53118.0,41.6313,41.6546,41.6157,41.639,53118.0
2019-07-12 12:35:00,53.54,53.59,53.54,53.58,16661.0,41.639,41.6779,41.639,41.6701,16661.0
2019-07-12 12:40:00,53.58,53.58,53.53,53.54,20380.0,41.6701,41.6701,41.6313,41.639,20380.0
2019-07-12 12:45:00,53.55,53.56,53.54,53.55,15306.0,41.6468,41.6546,41.639,41.6468,15306.0
2019-07-12 12:50:00,53.54,53.55,53.52,53.54,18658.0,41.639,41.6468,41.6235,41.639,18658.0
2019-07-12 12:55:00,53.55,53.55,53.49,53.5,38793.0,41.6468,41.6468,41.6001,41.6079,38793.0
2019-07-12 13:00:00,53.5,53.51,53.48,53.48,20531.0,41.6079,41.6157,41.5924,41.5924,20531.0
2019-07-12 13:05:00,53.48,53.49,53.44,53.46,22386.0,41.5924,41.6001,41.5613,41.5768,22386.0
2019-07-12 13:10:00,53.46,53.49,53.44,53.48,30437.0,41.5768,41.6001,41.5613,41.5924,30437.0
2019-07-12 13:15:00,53.48,53.49,53.46,53.47,31795.0,41.5924,41.6001,41.5768,41.5846,31795.0
2019-07-12 13:20:00,53.47,53.48,53.44,53.45,25109.0,41.5846,41.5924,41.5613,41.569,25109.0
2019-07-12 13:25:00,53.45,53.46,53.43,53.44,12469.0,41.569,41.5768,41.5535,41.5613,12469.0
2019-07-12 13:30:00,53.45,53.46,53.44,53.45,17985.0,41.569,41.5768,41.5613,41.569,17985.0
2019-07-12 13:35:00,53.45,53.45,53.41,53.43,20033.0,41.569,41.569,41.5379,41.5535,20033.0
2019-07-12 13:40:00,53.43,53.46,53.42,53.44,44214.0,41.5535,41.5768,41.5457,41.5613,44214.0
2019-07-12 13:45:00,53.43,53.45,53.42,53.43,18609.0,41.5535,41.569,41.5457,41.5535,18609.0
2019-07-12 13:50:00,53.43,53.44,53.41,53.42,22446.0,41.5535,41.5613,41.5379,41.5457,22446.0
2019-07-12 13:55:00,53.42,53.45,53.42,53.44,32955.0,41.5457,41.569,41.5457,41.5613,32955.0
2019-07-12 14:00:00,53.44,53.45,53.42,53.42,32634.0,41.5613,41.569,41.5457,41.5457,32634.0
2019-07-12 14:05:00,53.42,53.43,53.4,53.41,19339.0,41.5457,41.5535,41.5302,41.5379,19339.0
2019-07-12 14:10:00,53.41,53.44,53.39,53.44,24932.0,41.5379,41.5613,41.5224,41.5613,24932.0
2019-07-12 14:15:00,53.44,53.5,53.43,53.47,35046.0,41.5613,41.6079,41.5535,41.5846,35046.0
2019-07-12 14:20:00,53.47,53.48,53.44,53.45,32637.0,41.5846,41.5924,41.5613,41.569,32637.0
2019-07-12 14:25:00,53.45,53.46,53.43,53.45,17241.0,41.569,41.5768,41.5535,41.569,17241.0
2019-07-12 14:30:00,53.45,53.47,53.44,53.47,46646.0,41.569,41.5846,41.5613,41.5846,46646.0
2019-07-12 14:35:00,53.46,53.49,53.46,53.47,42976.0,41.5768,41.6001,41.5768,41.5846,42976.0
2019-07-12 14:40:00,53.48,53.48,53.44,53.45,28236.0,41.5924,41.5924,41.5613,41.569,28236.0
2019-07-12 14:45:00,53.45,53.5,53.44,53.5,46990.0,41.569,41.6079,41.5613,41.6079,46990.0
2019-07-12 14:50:00,53.49,53.52,53.49,53.52,20597.0,41.6001,41.6235,41.6001,41.6235,20597.0
2019-07-12 14:55:00,53.52,53.56,53.52,53.55,25475.0,41.6235,41.6546,41.6235,41.6468,25475.0
2019-07-12 15:00:00,53.56,53.58,53.55,53.58,26985.0,41.6546,41.6701,41.6468,41.6701,26985.0
2019-07-12 15:05:00,53.58,53.59,53.56,53.57,43851.0,41.6701,41.6779,41.6546,41.6624,43851.0
2019-07-12 15:10:00,53.57,53.59,53.54,53.58,34248.0,41.6624,41.6779,41.639,41.6701,34248.0
2019-07-12 15:15:00,53.58,53.61,53.57,53.6,80117.0,41.6701,41.6935,41.6624,41.6857,80117.0
2019-07-12 15:20:00,53.61,53.64,53.6,53.63,62805.0,41.6935,41.7168,41.6857,41.709,62805.0
2019-07-12 15:25:00,53.63,53.64,53.59,53.6,76492.0,41.709,41.7168,41.6779,41.6857,76492.0
2019-07-12 15:30:00,53.6,53.65,53.59,53.65,54642.0,41.6857,41.7246,41.6779,41.7246,54642.0
2019-07-12 15:35:00,53.65,53.66,53.63,53.65,36484.0,41.7246,41.7324,41.709,41.7246,36484.0
2019-07-12 15:40:00,53.65,53.67,53.63,53.64,78701.0,41.7246,41.7401,41.709,41.7168,78701.0
2019-07-12 15:45:00,53.63,53.64,53.6,53.61,64765.0,41.709,41.7168,41.6857,41.6935,64765.0
2019-07-12 15:50:00,53.61,53.62,53.58,53.62,94977.0,41.6935,41.7012,41.6701,41.7012,94977.0
2019-07-12 15:55:00,53.62,53.66,53.59,53.59,312617.0,41.7012,41.7324,41.6779,41.6779,312617.0
2019-07-15 09:30:00,53.66,53.7,53.3,53.3,105008.0,41.7324,41.7635,41.4524,41.4524,105008.0
2019-07-15 09:35:00,53.31,53.37,53.22,53.35,72707.0,41.4602,41.5068,41.3902,41.4913,72707.0
2019-07-15 09:40:00,53.37,53.41,53.28,53.39,58680.0,41.5068,41.5379,41.4368,41.5224,58680.0
2019-07-15 09:45:00,53.38,53.38,53.25,53.27,80098.0,41.5146,41.5146,41.4135,41.429,80098.0
2019-07-15 09:50:00,53.27,53.29,53.16,53.29,43410.0,41.429,41.4446,41.3435,41.4446,43410.0
2019-07-15 09:55:00,53.28,53.32,53.25,53.32,42515.0,41.4368,41.4679,41.4135,41.4679,42515.0
2019-07-15 10:00:00,53.32,53.33,53.25,53.29,35841.0,41.4679,41.4757,41.4135,41.4446,35841.0
2019-07-15 10:05:00,53.3,53.32,53.27,53.32,89728.0,41.4524,41.4679,41.429,41.4679,89728.0
2019-07-15 10:10:00,53.31,53.34,53.25,53.29,44901.0,41.4602,41.4835,41.4135,41.4446,44901.0
2019-07-15 10:15:00,53.29,53.35,53.29,53.34,94705.0,41.4446,41.4913,41.4446,41.4835,94705.0
2019-07-15 10:20:00,53.34,53.38,53.29,53.33,83144.0,41.4835,41.5146,41.4446,41.4757,83144.0
2019-07-15 10:25:00,53.33,53.39,53.29,53.38,41491.0,41.4757,41.5224,41.4446,41.5146,41491.0
2019-07-15 10:30:00,53.39,53.48,53.37,53.47,33089.0,41.5224,41.5924,41.5068,41.5846,33089.0
2019-07-15 10:35:00,53.46,53.53,53.46,53.52,79824.0,41.5768,41.6313,41.5768,41.6235,79824.0
2019-07-15 10:40:00,53.52,53.56,53.41,53.43,107426.0,41.6235,41.6546,41.5379,41.5535,107426.0
2019-07-15 10:45:00,53.43,53.46,53.41,53.44,60899.0,41.5535,41.5768,41.5379,41.5613,60899.0
2019-07-15 10:50:00,53.44,53.48,53.35,53.36,141466.0,41.5613,41.5924,41.4913,41.499,141466.0
2019-07-15 10:55:00,53.35,53.36,53.32,53.33,44375.0,41.4913,41.499,41.4679,41.4757,44375.0
2019-07-15 11:00:00,53.33,53.35,53.3,53.31,40413.0,41.4757,41.4913,41.4524,41.4602,40413.0
2019-07-15 11:05:00,53.32,53.34,53.27,53.28,25270.0,41.4679,41.4835,41.429,41.4368,25270.0
2019-07-15 11:10:00,53.28,53.3,53.23,53.26,41184.0,41.4368,41.4524,41.3979,41.4213,41184.0
2019-07-15 11:15:00,53.25,53.27,53.23,53.24,20317.0,41.4135,41.429,41.3979,41.4057,20317.0
2019-07-15 11:20:00,53.25,53.26,53.21,53.26,25816.0,41.4135,41.4213,41.3824,41.4213,25816.0
2019-07-15 11:25:00,53.25,53.26,53.21,53.23,14680.0,41.4135,41.4213,41.3824,41.3979,14680.0
2019-07-15 11:30:00,53.23,53.24,53.19,53.21,16412.0,41.3979,41.4057,41.3668,41.3824,16412.0
2019-07-15 11:35:00,53.21,53.25,53.2,53.24,36143.0,41.3824,41.4135,41.3746,41.4057,36143.0
2019-07-15 11:40:00,53.23,53.23,53.13,53.14,61715.0,41.3979,41.3979,41.3202,41.3279,61715.0
2019-07-15 11:45:00,53.13,53.13,53.08,53.09,31749.0,41.3202,41.3202,41.2813,41.2891,31749.0
2019-07-15 11:50:00,53.08,53.11,53.07,53.08,57789.0,41.2813,41.3046,41.2735,41.2813,57789.0
2019-07-15 11:55:00,53.08,53.11,53.08,53.09,17225.0,41.2813,41.3046,41.2813,41.2891,17225.0
2019-07-15 12:00:00,53.1,53.13,53.07,53.12,26829.0,41.2968,41.3202,41.2735,41.3124,26829.0
2019-07-15 12:05:00,53.12,53.13,53.06,53.07,28723.0,41.3124,41.3202,41.2657,41.2735,28723.0
2019-07-15 12:10:00,53.06,53.12,53.06,53.09,25666.0,41.2657,41.3124,41.2657,41.2891,25666.0
2019-07-15 12:15:00,53.1,53.12,53.09,53.1,23821.0,41.2968,41.3124,41.2891,41.2968,23821.0
2019-07-15 12:20:00,53.1,53.11,53.07,53.1,44400.0,41.2968,41.3046,41.2735,41.2968,44400.0
2019-07-15 12:25:00,53.1,53.13,53.09,53.11,21917.0,41.2968,41.3202,41.2891,41.3046,21917.0
2019-07-15 12:30:00,53.11,53.13,53.09,53.13,16873.0,41.3046,41.3202,41.2891,41.3202,16873.0
2019-07-15 12:35:00,53.12,53.14,53.11,53.13,14497.0,41.3124,41.3279,41.3046,41.3202,14497.0
2019-07-15 12:40:00,53.13,53.13,53.09,53.1,29543.0,41.3202,41.3202,41.2891,41.2968,29543.0
2019-07-15 12:45:00,53.1,53.13,53.09,53.1,11434.0,41.2968,41.3202,41.2891,41.2968,11434.0
2019-07-15 12:50:00,53.1,53.12,53.1,53.12,13572.0,41.2968,41.3124,41.2968,41.3124,13572.0
2019-07-15 12:55:00,53.12,53.13,53.07,53.08,15643.0,41.3124,41.3202,41.2735,41.2813,15643.0
2019-07-15 13:00:00,53.08,53.09,53.06,53.08,10780.0,41.2813,41.2891,41.2657,41.2813,10780.0
2019-07-15 13:05:00,53.08,53.08,53.02,53.03,17892.0,41.2813,41.2813,41.2346,41.2424,17892.0
2019-07-15 13:10:00,53.03,53.04,53.02,53.03,25424.0,41.2424,41.2502,41.2346,41.2424,25424.0
2019-07-15 13:15:00,53.03,53.04,52.99,52.99,24031.0,41.2424,41.2502,41.2113,41.2113,24031.0
2019-07-15 13:20:00,52.99,53.0,52.96,52.96,28855.0,41.2113,41.2191,41.188,41.188,28855.0
2019-07-15 13:25:00,52.96,52.99,52.93,52.98,27283.0,41.188,41.2113,41.1646,41.2035,27283.0
2019-07-15 13:30:00,52.98,53.04,52.96,53.03,31976.0,41.2035,41.2502,41.188,41.2424,31976.0
2019-07-15 13:35:00,53.02,53.04,53.0,53.03,31091.0,41.2346,41.2502,41.2191,41.2424,31091.0
2019-07-15 13:40:00,53.03,53.05,53.01,53.04,17997.0,41.2424,41.2579,41.2268,41.2502,17997.0
2019-07-15 13:45:00,53.05,53.05,53.02,53.02,10736.0,41.2579,41.2579,41.2346,41.2346,10736.0
2019-07-15 13:50:00,53.03,53.04,53.02,53.03,11551.0,41.2424,41.2502,41.2346,41.2424,11551.0
2019-07-15 13:55:00,53.03,53.05,53.03,53.03,17288.0,41.2424,41.2579,41.2424,41.2424,17288.0
2019-07-15 14:00:00,53.02,53.07,53.02,53.04,15047.0,41.2346,41.2735,41.2346,41.2502,15047.0
2019-07-15 14:05:00,53.04,53.06,53.03,53.05,12779.0,41.2502,41.2657,41.2424,41.2579,12779.0
2019-07-15 14:10:00,53.06,53.1,53.04,53.09,15995.0,41.2657,41.2968,41.2502,41.2891,15995.0
2019-07-15 14:15:00,53.1,53.1,53.07,53.1,14069.0,41.2968,41.2968,41.2735,41.2968,14069.0
2019-07-15 14:20:00,53.1,53.17,53.1,53.16,26244.0,41.2968,41.3513,41.2968,41.3435,26244.0
2019-07-15 14:25:00,53.15,53.16,53.12,53.13,14002.0,41.3357,41.3435,41.3124,41.3202,14002.0
2019-07-15 14:30:00,53.14,53.14,53.11,53.12,20035.0,41.3279,41.3279,41.3046,41.3124,20035.0
2019-07-15 14:35:00,53.12,53.13,53.11,53.11,13111.0,41.3124,41.3202,41.3046,41.3046,13111.0
2019-07-15 14:40:00,53.11,53.12,53.09,53.09,10210.0,41.3046,41.3124,41.2891,41.2891,10210.0
2019-07-15 14:45:00,53.09,53.1,53.07,53.07,10557.0,41.2891,41.2968,41.2735,41.2735,10557.0
2019-07-15 14:50:00,53.08,53.1,53.07,53.09,18865.0,41.2813,41.2968,41.2735,41.2891,18865.0
2019-07-15 14:55:00,53.09,53.13,53.08,53.11,17072.0,41.2891,41.3202,41.2813,41.3046,17072.0
2019-07-15 15:00:00,53.11,53.11,53.08,53.1,20751.0,41.3046,41.3046,41.2813,41.2968,20751.0
2019-07-15 15:05:00,53.09,53.1,53.06,53.08,17639.0,41.2891,41.2968,41.2657,41.2813,17639.0
2019-07-15 15:10:00,53.07,53.08,53.03,53.03,32717.0,41.2735,41.2813,41.2424,41.2424,32717.0
2019-07-15 15:15:00,53.03,53.04,52.99,53.01,27160.0,41.2424,41.2502,41.2113,41.2268,27160.0
2019-07-15 15:20:00,53.02,53.05,53.0,53.03,24789.0,41.2346,41.2579,41.2191,41.2424,24789.0
2019-07-15 15:25:00,53.03,53.03,53.0,53.03,43329.0,41.2424,41.2424,41.2191,41.2424,43329.0
2019-07-15 15:30:00,53.02,53.06,52.96,52.97,138539.0,41.2346,41.2657,41.188,41.1957,138539.0
2019-07-15 15:35:00,52.97,52.97,52.9,52.91,84892.0,41.1957,41.1957,41.1413,41.1491,84892.0
2019-07-15 15:40:00,52.91,52.98,52.9,52.95,84591.0,41.1491,41.2035,41.1413,41.1802,84591.0
2019-07-15 15:45:00,52.95,52.98,52.91,52.95,69969.0,41.1802,41.2035,41.1491,41.1802,69969.0
2019-07-15 15:50:00,52.96,53.02,52.95,53.02,120780.0,41.188,41.2346,41.1802,41.2346,120780.0
2019-07-15 15:55:00,53.02,53.11,53.01,53.11,233402.0,41.2346,41.3046,41.2268,41.3046,233402.0
2019-07-16 09:30:00,53.28,53.31,53.03,53.13,199856.0,41.4368,41.4602,41.2424,41.3202,199856.0
2019-07-16 09:35:00,53.16,53.24,53.12,53.23,68761.0,41.3435,41.4057,41.3124,41.3979,68761.0
2019-07-16 09:40:00,53.23,53.27,53.1,53.12,52887.0,41.3979,41.429,41.2968,41.3124,52887.0
2019-07-16 09:45:00,53.12,53.21,53.09,53.13,55191.0,41.3124,41.3824,41.2891,41.3202,55191.0
2019-07-16 09:50:00,53.12,53.12,53.02,53.12,44667.0,41.3124,41.3124,41.2346,41.3124,44667.0
2019-07-16 09:55:00,53.11,53.16,53.1,53.12,32077.0,41.3046,41.3435,41.2968,41.3124,32077.0
2019-07-16 10:00:00,53.11,53.22,53.11,53.21,40416.0,41.3046,41.3902,41.3046,41.3824,40416.0
2019-07-16 10:05:00,53.21,53.27,53.2,53.25,47913.0,41.3824,41.429,41.3746,41.4135,47913.0
2019-07-16 10:10:00,53.24,53.28,53.18,53.21,51227.0,41.4057,41.4368,41.3591,41.3824,51227.0
2019-07-16 10:15:00,53.21,53.22,53.11,53.12,51065.0,41.3824,41.3902,41.3046,41.3124,51065.0
2019-07-16 10:20:00,53.12,53.2,53.11,53.15,105566.0,41.3124,41.3746,41.3046,41.3357,105566.0
2019-07-16 10:25:00,53.14,53.17,53.12,53.15,58525.0,41.3279,41.3513,41.3124,41.3357,58525.0
2019-07-16 10:30:00,53.15,53.19,53.13,53.18,19452.0,41.3357,41.3668,41.3202,41.3591,19452.0
2019-07-16 10:35:00,53.18,53.2,53.1,53.1,53720.0,41.3591,41.3746,41.2968,41.2968,53720.0
2019-07-16 10:40:00,53.1,53.17,53.08,53.17,40762.0,41.2968,41.3513,41.2813,41.3513,40762.0
2019-07-16 10:45:00,53.16,53.18,53.12,53.12,37414.0,41.3435,41.3591,41.3124,41.3124,37414.0
2019-07-16 10:50:00,53.12,53.13,53.06,53.11,58454.0,41.3124,41.3202,41.2657,41.3046,58454.0
2019-07-16 10:55:00,53.1,53.19,53.1,53.18,27719.0,41.2968,41.3668,41.2968,41.3591,27719.0
2019-07-16 11:00:00,53.19,53.22,53.16,53.22,37726.0,41.3668,41.3902,41.3435,41.3902,37726.0
2019-07-16 11:05:00,53.22,53.26,53.2,53.26,48993.0,41.3902,41.4213,41.3746,41.4213,48993.0
2019-07-16 11:10:00,53.25,53.31,53.25,53.3,35923.0,41.4135,41.4602,41.4135,41.4524,35923.0
2019-07-16 11:15:00,53.3,53.3,53.25,53.27,38959.0,41.4524,41.4524,41.4135,41.429,38959.0
2019-07-16 11:20:00,53.26,53.27,53.24,53.26,43731.0,41.4213,41.429,41.4057,41.4213,43731.0
2019-07-16 11:25:00,53.26,53.27,53.22,53.25,140634.0,41.4213,41.429,41.3902,41.4135,140634.0
2019-07-16 11:30:00,53.25,53.29,53.22,53.23,62790.0,41.4135,41.4446,41.3902,41.3979,62790.0
2019-07-16 11:35:00,53.22,53.25,53.21,53.24,30249.0,41.3902,41.4135,41.3824,41.4057,30249.0
2019-07-16 11:40:00,53.24,53.25,53.22,53.23,27834.0,41.4057,41.4135,41.3902,41.3979,27834.0
2019-07-16 11:45:00,53.23,53.24,53.21,53.21,34473.0,41.3979,41.4057,41.3824,41.3824,34473.0
2019-07-16 11:50:00,53.21,53.25,53.2,53.24,21930.0,41.3824,41.4135,41.3746,41.4057,21930.0
2019-07-16 11:55:00,53.25,53.26,53.18,53.19,17866.0,41.4135,41.4213,41.3591,41.3668,17866.0
2019-07-16 12:00:00,53.2,53.21,53.17,53.19,25531.0,41.3746,41.3824,41.3513,41.3668,25531.0
2019-07-16 12:05:00,53.18,53.19,53.11,53.14,59870.0,41.3591,41.3668,41.3046,41.3279,59870.0
2019-07-16 12:10:00,53.13,53.18,53.1,53.15,50665.0,41.3202,41.3591,41.2968,41.3357,50665.0
2019-07-16 12:15:00,53.15,53.15,53.07,53.08,24559.0,41.3357,41.3357,41.2735,41.2813,24559.0
2019-07-16 12:20:00,53.07,53.12,53.06,53.12,21625.0,41.2735,41.3124,41.2657,41.3124,21625.0
2019-07-16 12:25:00,53.12,53.13,53.06,53.06,36751.0,41.3124,41.3202,41.2657,41.2657,36751.0
2019-07-16 12:30:00,53.07,53.1,53.05,53.1,25508.0,41.2735,41.2968,41.2579,41.2968,25508.0
2019-07-16 12:35:00,53.09,53.11,53.06,53.11,176436.0,41.2891,41.3046,41.2657,41.3046,176436.0
2019-07-16 12:40:00,53.11,53.16,53.1,53.13,27770.0,41.3046,41.3435,41.2968,41.3202,27770.0
2019-07-16 12:45:00,53.13,53.13,53.09,53.11,25631.0,41.3202,41.3202,41.2891,41.3046,25631.0
2019-07-16 12:50:00,53.11,53.11,53.05,53.05,78668.0,41.3046,41.3046,41.2579,41.2579,78668.0
2019-07-16 12:55:00,53.06,53.06,52.95,52.96,51720.0,41.2657,41.2657,41.1802,41.188,51720.0
2019-07-16 13:00:00,52.97,53.01,52.96,53.0,22352.0,41.1957,41.2268,41.188,41.2191,22352.0
2019-07-16 13:05:00,53.0,53.04,53.0,53.04,33557.0,41.2191,41.2502,41.2191,41.2502,33557.0
2019-07-16 13:10:00,53.04,53.05,53.02,53.03,66213.0,41.2502,41.2579,41.2346,41.2424,66213.0
2019-07-16 13:15:00,53.03,53.06,53.01,53.01,40302.0,41.2424,41.2657,41.2268,41.2268,40302.0
2019-07-16 13:20:00,53.01,53.05,53.01,53.03,19864.0,41.2268,41.2579,41.2268,41.2424,19864.0
2019-07-16 13:25:00,53.02,53.05,53.01,53.03,26032.0,41.2346,41.2579,41.2268,41.2424,26032.0
2019-07-16 13:30:00,53.03,53.06,53.0,53.05,54412.0,41.2424,41.2657,41.2191,41.2579,54412.0
2019-07-16 13:35:00,53.04,53.06,53.03,53.05,28662.0,41.2502,41.2657,41.2424,41.2579,28662.0
2019-07-16 13:40:00,53.05,53.08,53.05,53.06,32855.0,41.2579,41.2813,41.2579,41.2657,32855.0
2019-07-16 13:45:00,53.06,53.07,53.02,53.06,23051.0,41.2657,41.2735,41.2346,41.2657,23051.0
2019-07-16 13:50:00,53.07,53.09,53.05,53.08,11851.0,41.2735,41.2891,41.2579,41.2813,11851.0
2019-07-16 13:55:00,53.09,53.1,53.06,53.08,25472.0,41.2891,41.2968,41.2657,41.2813,25472.0
2019-07-16 14:00:00,53.08,53.17,53.07,53.17,27582.0,41.2813,41.3513,41.2735,41.3513,27582.0
2019-07-16 14:05:00,53.16,53.17,53.1,53.11,49424.0,41.3435,41.3513,41.2968,41.3046,49424.0
2019-07-16 14:10:00,53.12,53.12,53.09,53.12,19298.0,41.3124,41.3124,41.2891,41.3124,19298.0
2019-07-16 14:15:00,53.12,53.13,53.07,53.07,28858.0,41.3124,41.3202,41.2735,41.2735,28858.0
2019-07-16 14:20:00,53.07,53.09,53.04,53.06,35157.0,41.2735,41.2891,41.2502,41.2657,35157.0
2019-07-16 14:25:00,53.06,53.07,53.03,53.05,20368.0,41.2657,41.2735,41.2424,41.2579,20368.0
2019-07-16 14:30:00,53.05,53.09,53.04,53.06,34117.0,41.2579,41.2891,41.2502,41.2657,34117.0
2019-07-16 14:35:00,53.06,53.1,53.06,53.1,28840.0,41.2657,41.2968,41.2657,41.2968,28840.0
2019-07-16 14:40:00,53.1,53.11,53.09,53.1,56449.0,41.2968,41.3046,41.2891,41.2968,56449.0
2019-07-16 14:45:00,53.1,53.12,53.07,53.1,50063.0,41.2968,41.3124,41.2735,41.2968,50063.0
2019-07-16 14:50:00,53.1,53.13,53.07,53.13,92796.0,41.2968,41.3202,41.2735,41.3202,92796.0
2019-07-16 14:55:00,53.13,53.16,53.11,53.13,45386.0,41.3202,41.3435,41.3046,41.3202,45386.0
2019-07-16 15:00:00,53.12,53.15,53.11,53.15,33254.0,41.3124,41.3357,41.3046,41.3357,33254.0
2019-07-16 15:05:00,53.15,53.18,53.14,53.16,62143.0,41.3357,41.3591,41.3279,41.3435,62143.0
2019-07-16 15:10:00,53.16,53.2,53.14,53.18,29878.0,41.3435,41.3746,41.3279,41.3591,29878.0
2019-07-16 15:15:00,53.18,53.22,53.17,53.22,59156.0,41.3591,41.3902,41.3513,41.3902,59156.0
2019-07-16 15:20:00,53.22,53.22,53.15,53.16,58498.0,41.3902,41.3902,41.3357,41.3435,58498.0
2019-07-16 15:25:00,53.16,53.18,53.14,53.16,53232.0,41.3435,41.3591,41.3279,41.3435,53232.0
2019-07-16 15:30:00,53.16,53.19,53.14,53.15,38038.0,41.3435,41.3668,41.3279,41.3357,38038.0
2019-07-16 15:35:00,53.15,53.18,53.14,53.16,57137.0,41.3357,41.3591,41.3279,41.3435,57137.0
2019-07-16 15:40:00,53.16,53.2,53.15,53.17,76111.0,41.3435,41.3746,41.3357,41.3513,76111.0
2019-07-16 15:45:00,53.17,53.18,53.09,53.09,101197.0,41.3513,41.3591,41.2891,41.2891,101197.0
2019-07-16 15:50:00,53.1,53.15,53.09,53.11,235115.0,41.2968,41.3357,41.2891,41.3046,235115.0
2019-07-16 15:55:00,53.11,53.11,53.04,53.04,252523.0,41.3046,41.3046,41.2502,41.2502,252523.0
2019-07-17 09:30:00,53.05,53.47,52.81,53.43,180139.0,41.2579,41.5846,41.0713,41.5535,180139.0
2019-07-17 09:35:00,53.44,53.84,53.32,53.79,181480.0,41.5613,41.8723,41.4679,41.8335,181480.0
2019-07-17 09:40:00,53.83,54.68,53.8,54.65,554319.0,41.8646,42.5256,41.8412,42.5023,554319.0
2019-07-17 09:45:00,54.66,54.84,54.38,54.51,409363.0,42.5101,42.6501,42.2923,42.3934,409363.0
2019-07-17 09:50:00,54.54,54.54,54.28,54.38,156057.0,42.4167,42.4167,42.2145,42.2923,156057.0
2019-07-17 09:55:00,54.37,54.5,54.22,54.33,155656.0,42.2845,42.3856,42.1679,42.2534,155656.0
2019-07-17 10:00:00,54.33,54.47,54.32,54.43,152659.0,42.2534,42.3623,42.2457,42.3312,152659.0
2019-07-17 10:05:00,54.43,54.5,54.35,54.39,104214.0,42.3312,42.3856,42.269,42.3001,104214.0
2019-07-17 10:10:00,54.39,54.46,54.34,54.36,92571.0,42.3001,42.3545,42.2612,42.2768,92571.0
2019-07-17 10:15:00,54.35,54.36,54.06,54.17,100455.0,42.269,42.2768,42.0434,42.129,100455.0
2019-07-17 10:20:00,54.17,54.21,54.12,54.19,48040.0,42.129,42.1601,42.0901,42.1445,48040.0
2019-07-17 10:25:00,54.19,54.41,54.19,54.25,103581.0,42.1445,42.3156,42.1445,42.1912,103581.0
2019-07-17 10:30:00,54.25,54.27,54.18,54.19,58923.0,42.1912,42.2068,42.1368,42.1445,58923.0
2019-07-17 10:35:00,54.19,54.23,54.05,54.05,70285.0,42.1445,42.1757,42.0357,42.0357,70285.0
2019-07-17 10:40:00,54.06,54.06,53.99,54.05,78140.0,42.0434,42.0434,41.989,42.0357,78140.0
2019-07-17 10:45:00,54.05,54.07,53.91,53.99,61775.0,42.0357,42.0512,41.9268,41.989,61775.0
2019-07-17 10:50:00,54.0,54.03,53.87,53.92,37596.0,41.9968,42.0201,41.8957,41.9346,37596.0
2019-07-17 10:55:00,53.92,54.02,53.89,54.01,42842.0,41.9346,42.0123,41.9112,42.0046,42842.0
2019-07-17 11:00:00,54.01,54.17,54.0,54.11,50148.0,42.0046,42.129,41.9968,42.0823,50148.0
2019-07-17 11:05:00,54.1,54.12,54.02,54.03,33315.0,42.0746,42.0901,42.0123,42.0201,33315.0
2019-07-17 11:10:00,54.03,54.08,54.02,54.05,39554.0,42.0201,42.059,42.0123,42.0357,39554.0
2019-07-17 11:15:00,54.04,54.09,54.04,54.09,38893.0,42.0279,42.0668,42.0279,42.0668,38893.0
2019-07-17 11:20:00,54.07,54.18,54.07,54.17,104051.0,42.0512,42.1368,42.0512,42.129,104051.0
2019-07-17 11:25:00,54.18,54.23,54.12,54.19,71378.0,42.1368,42.1757,42.0901,42.1445,71378.0
2019-07-17 11:30:00,54.18,54.3,54.17,54.29,94107.0,42.1368,42.2301,42.129,42.2223,94107.0
2019-07-17 11:35:00,54.29,54.44,54.28,54.36,62818.0,42.2223,42.339,42.2145,42.2768,62818.0
2019-07-17 11:40:00,54.36,54.45,54.34,54.45,38054.0,42.2768,42.3468,42.2612,42.3468,38054.0
2019-07-17 11:45:00,54.44,54.5,54.35,54.46,48034.0,42.339,42.3856,42.269,42.3545,48034.0
2019-07-17 11:50:00,54.47,54.52,54.43,54.5,102574.0,42.3623,42.4012,42.3312,42.3856,102574.0
2019-07-17 11:55:00,54.5,54.56,54.47,54.47,51512.0,42.3856,42.4323,42.3623,42.3623,51512.0
2019-07-17 12:00:00,54.48,54.53,54.44,54.51,32239.0,42.3701,42.409,42.339,42.3934,32239.0
2019-07-17 12:05:00,54.51,54.62,54.51,54.55,63825.0,42.3934,42.479,42.3934,42.4245,63825.0
2019-07-17 12:10:00,54.53,54.55,54.46,54.47,88225.0,42.409,42.4245,42.3545,42.3623,88225.0
2019-07-17 12:15:00,54.48,54.5,54.42,54.49,81118.0,42.3701,42.3856,42.3234,42.3779,81118.0
2019-07-17 12:20:00,54.49,54.54,54.48,54.53,50223.0,42.3779,42.4167,42.3701,42.409,50223.0
2019-07-17 12:25:00,54.52,54.59,54.52,54.55,24816.0,42.4012,42.4556,42.4012,42.4245,24816.0
2019-07-17 12:30:00,54.55,54.55,54.51,54.53,22110.0,42.4245,42.4245,42.3934,42.409,22110.0
2019-07-17 12:35:00,54.53,54.56,54.51,54.52,22051.0,42.409,42.4323,42.3934,42.4012,22051.0
2019-07-17 12:40:00,54.52,54.56,54.51,54.54,22544.0,42.4012,42.4323,42.3934,42.4167,22544.0
2019-07-17 12:45:00,54.53,54.54,54.49,54.51,24344.0,42.409,42.4167,42.3779,42.3934,24344.0
2019-07-17 12:50:00,54.51,54.51,54.39,54.43,258272.0,42.3934,42.3934,42.3001,42.3312,258272.0
2019-07-17 12:55:00,54.43,54.5,54.42,54.48,18135.0,42.3312,42.3856,42.3234,42.3701,18135.0
2019-07-17 13:00:00,54.48,54.51,54.45,54.49,19426.0,42.3701,42.3934,42.3468,42.3779,19426.0
2019-07-17 13:05:00,54.49,54.51,54.48,54.48,23199.0,42.3779,42.3934,42.3701,42.3701,23199.0
2019-07-17 13:10:00,54.48,54.49,54.44,54.44,24672.0,42.3701,42.3779,42.339,42.339,24672.0
2019-07-17 13:15:00,54.44,54.45,54.4,54.43,24227.0,42.339,42.3468,42.3079,42.3312,24227.0
2019-07-17 13:20:00,54.42,54.49,54.41,54.44,27081.0,42.3234,42.3779,42.3156,42.339,27081.0
2019-07-17 13:25:00,54.44,54.51,54.44,54.48,32420.0,42.339,42.3934,42.339,42.3701,32420.0
2019-07-17 13:30:00,54.48,54.49,54.44,54.45,34482.0,42.3701,42.3779,42.339,42.3468,34482.0
2019-07-17 13:35:00,54.46,54.52,54.45,54.51,72164.0,42.3545,42.4012,42.3468,42.3934,72164.0
2019-07-17 13:40:00,54.5,54.6,54.49,54.59,39086.0,42.3856,42.4634,42.3779,42.4556,39086.0
2019-07-17 13:45:00,54.6,54.63,54.46,54.47,53155.0,42.4634,42.4867,42.3545,42.3623,53155.0
2019-07-17 13:50:00,54.47,54.55,54.47,54.52,38270.0,42.3623,42.4245,42.3623,42.4012,38270.0
2019-07-17 13:55:00,54.52,54.56,54.5,54.5,28424.0,42.4012,42.4323,42.3856,42.3856,28424.0
2019-07-17 14:00:00,54.51,54.51,54.45,54.47,113899.0,42.3934,42.3934,42.3468,42.3623,113899.0
2019-07-17 14:05:00,54.47,54.47,54.4,54.42,23804.0,42.3623,42.3623,42.3079,42.3234,23804.0
2019-07-17 14:10:00,54.42,54.43,54.38,54.41,34645.0,42.3234,42.3312,42.2923,42.3156,34645.0
2019-07-17 14:15:00,54.41,54.46,54.36,54.36,66890.0,42.3156,42.3545,42.2768,42.2768,66890.0
2019-07-17 14:20:00,54.37,54.38,54.27,54.28,63987.0,42.2845,42.2923,42.2068,42.2145,63987.0
2019-07-17 14:25:00,54.27,54.36,54.27,54.36,90214.0,42.2068,42.2768,42.2068,42.2768,90214.0
2019-07-17 14:30:00,54.36,54.36,54.3,54.32,47696.0,42.2768,42.2768,42.2301,42.2457,47696.0
2019-07-17 14:35:00,54.32,54.38,54.31,54.35,37411.0,42.2457,42.2923,42.2379,42.269,37411.0
2019-07-17 14:40:00,54.34,54.35,54.29,54.32,34850.0,42.2612,42.269,42.2223,42.2457,34850.0
2019-07-17 14:45:00,54.31,54.32,54.28,54.29,45462.0,42.2379,42.2457,42.2145,42.2223,45462.0
2019-07-17 14:50:00,54.29,54.31,54.24,54.26,44885.0,42.2223,42.2379,42.1834,42.199,44885.0
2019-07-17 14:55:00,54.26,54.34,54.25,54.34,41923.0,42.199,42.2612,42.1912,42.2612,41923.0
2019-07-17 15:00:00,54.34,54.37,54.24,54.26,70522.0,42.2612,42.2845,42.1834,42.199,70522.0
2019-07-17 15:05:00,54.25,54.33,54.22,54.33,66172.0,42.1912,42.2534,42.1679,42.2534,66172.0
2019-07-17 15:10:00,54.33,54.41,54.32,54.39,57000.0,42.2534,42.3156,42.2457,42.3001,57000.0
2019-07-17 15:15:00,54.39,54.5,54.39,54.5,95992.0,42.3001,42.3856,42.3001,42.3856,95992.0
2019-07-17 15:20:00,54.5,54.51,54.39,54.4,120318.0,42.3856,42.3934,42.3001,42.3079,120318.0
2019-07-17 15:25:00,54.4,54.42,54.28,54.29,75633.0,42.3079,42.3234,42.2145,42.2223,75633.0
2019-07-17 15:30:00,54.28,54.4,54.24,54.4,212781.0,42.2145,42.3079,42.1834,42.3079,212781.0
2019-07-17 15:35:00,54.39,54.4,54.31,54.34,99009.0,42.3001,42.3079,42.2379,42.2612,99009.0
2019-07-17 15:40:00,54.34,54.38,54.3,54.37,101822.0,42.2612,42.2923,42.2301,42.2845,101822.0
2019-07-17 15:45:00,54.37,54.43,54.36,54.4,188841.0,42.2845,42.3312,42.2768,42.3079,188841.0
2019-07-17 15:50:00,54.4,54.43,54.35,54.37,201910.0,42.3079,42.3312,42.269,42.2845,201910.0
2019-07-17 15:55:00,54.36,54.38,54.23,54.23,536075.0,42.2768,42.2923,42.1757,42.1757,536075.0
2019-07-18 09:30:00,54.42,55.0,54.3,54.96,209128.0,42.3234,42.7745,42.2301,42.7434,209128.0
2019-07-18 09:35:00,54.94,55.16,54.87,55.13,440510.0,42.7278,42.8989,42.6734,42.8756,440510.0
2019-07-18 09:40:00,55.13,55.24,54.98,55.14,260556.0,42.8756,42.9612,42.7589,42.8834,260556.0
2019-07-18 09:45:00,55.14,55.21,54.94,55.0,127931.0,42.8834,42.9378,42.7278,42.7745,127931.0
2019-07-18 09:50:00,55.0,55.01,54.87,55.0,79653.0,42.7745,42.7823,42.6734,42.7745,79653.0
2019-07-18 09:55:00,55.0,55.0,54.95,54.96,76355.0,42.7745,42.7745,42.7356,42.7434,76355.0
2019-07-18 10:00:00,54.97,54.99,54.88,54.94,82676.0,42.7512,42.7667,42.6812,42.7278,82676.0
2019-07-18 10:05:00,54.95,55.0,54.93,54.99,112427.0,42.7356,42.7745,42.7201,42.7667,112427.0
2019-07-18 10:10:00,54.98,55.0,54.96,54.99,59800.0,42.7589,42.7745,42.7434,42.7667,59800.0
2019-07-18 10:15:00,54.99,54.99,54.9,54.92,81710.0,42.7667,42.7667,42.6967,42.7123,81710.0
2019-07-18 10:20:00,54.92,55.08,54.88,55.08,94814.0,42.7123,42.8367,42.6812,42.8367,94814.0
2019-07-18 10:25:00,55.08,55.19,55.05,55.18,77175.0,42.8367,42.9223,42.8134,42.9145,77175.0
2019-07-18 10:30:00,55.18,55.25,55.15,55.17,88498.0,42.9145,42.9689,42.8912,42.9067,88498.0
2019-07-18 10:35:00,55.16,55.23,55.12,55.23,50708.0,42.8989,42.9534,42.8678,42.9534,50708.0
2019-07-18 10:40:00,55.23,55.31,55.23,55.28,100362.0,42.9534,43.0156,42.9534,42.9923,100362.0
2019-07-18 10:45:00,55.28,55.32,55.26,55.26,60380.0,42.9923,43.0234,42.9767,42.9767,60380.0
2019-07-18 10:50:00,55.27,55.28,55.13,55.14,127380.0,42.9845,42.9923,42.8756,42.8834,127380.0
2019-07-18 10:55:00,55.13,55.13,55.03,55.08,93217.0,42.8756,42.8756,42.7978,42.8367,93217.0
2019-07-18 11:00:00,55.09,55.18,55.06,55.14,61768.0,42.8445,42.9145,42.8212,42.8834,61768.0
2019-07-18 11:05:00,55.15,55.15,55.06,55.08,62890.0,42.8912,42.8912,42.8212,42.8367,62890.0
2019-07-18 11:10:00,55.09,55.2,55.08,55.14,130361.0,42.8445,42.93,42.8367,42.8834,130361.0
2019-07-18 11:15:00,55.15,55.25,55.13,55.23,101006.0,42.8912,42.9689,42.8756,42.9534,101006.0
2019-07-18 11:20:00,55.23,55.25,55.08,55.11,53062.0,42.9534,42.9689,42.8367,42.86,53062.0
2019-07-18 11:25:00,55.12,55.15,55.04,55.05,65415.0,42.8678,42.8912,42.8056,42.8134,65415.0
2019-07-18 11:30:00,55.05,55.06,54.97,55.0,57398.0,42.8134,42.8212,42.7512,42.7745,57398.0
2019-07-18 11:35:00,55.0,55.02,54.9,54.94,100204.0,42.7745,42.7901,42.6967,42.7278,100204.0
2019-07-18 11:40:00,54.93,55.0,54.9,55.0,85578.0,42.7201,42.7745,42.6967,42.7745,85578.0
2019-07-18 11:45:00,55.0,55.05,54.99,55.0,53274.0,42.7745,42.8134,42.7667,42.7745,53274.0
2019-07-18 11:50:00,55.01,55.05,55.0,55.03,33370.0,42.7823,42.8134,42.7745,42.7978,33370.0
2019-07-18 11:55:00,55.03,55.11,55.02,55.09,97966.0,42.7978,42.86,42.7901,42.8445,97966.0
2019-07-18 12:00:00,55.09,55.11,55.04,55.07,47766.0,42.8445,42.86,42.8056,42.8289,47766.0
2019-07-18 12:05:00,55.07,55.14,55.07,55.12,51343.0,42.8289,42.8834,42.8289,42.8678,51343.0
2019-07-18 12:10:00,55.12,55.13,55.09,55.11,45195.0,42.8678,42.8756,42.8445,42.86,45195.0
2019-07-18 12:15:00,55.11,55.13,55.09,55.12,63857.0,42.86,42.8756,42.8445,42.8678,63857.0
2019-07-18 12:20:00,55.12,55.17,55.11,55.16,50189.0,42.8678,42.9067,42.86,42.8989,50189.0
2019-07-18 12:25:00,55.16,55.2,55.14,55.2,40760.0,42.8989,42.93,42.8834,42.93,40760.0
2019-07-18 12:30:00,55.19,55.25,55.18,55.24,52716.0,42.9223,42.9689,42.9145,42.9612,52716.0
2019-07-18 12:35:00,55.23,55.25,55.21,55.24,70397.0,42.9534,42.9689,42.9378,42.9612,70397.0
2019-07-18 12:40:00,55.24,55.25,55.22,55.24,56581.0,42.9612,42.9689,42.9456,42.9612,56581.0
2019-07-18 12:45:00,55.25,55.25,55.2,55.21,58570.0,42.9689,42.9689,42.93,42.9378,58570.0
2019-07-18 12:50:00,55.21,55.22,55.19,55.22,33543.0,42.9378,42.9456,42.9223,42.9456,33543.0
2019-07-18 12:55:00,55.22,55.23,55.2,55.22,28088.0,42.9456,42.9534,42.93,42.9456,28088.0
2019-07-18 13:00:00,55.21,55.29,55.21,55.29,68418.0,42.9378,43.0,42.9378,43.0,68418.0
2019-07-18 13:05:00,55.29,55.29,55.24,55.28,46978.0,43.0,43.0,42.9612,42.9923,46978.0
2019-07-18 13:10:00,55.28,55.36,55.27,55.35,43941.0,42.9923,43.0545,42.9845,43.0467,43941.0
2019-07-18 13:15:00,55.35,55.37,55.33,55.35,50402.0,43.0467,43.0623,43.0311,43.0467,50402.0
2019-07-18 13:20:00,55.35,55.36,55.3,55.33,75585.0,43.0467,43.0545,43.0078,43.0311,75585.0
2019-07-18 13:25:00,55.33,55.37,55.32,55.37,38835.0,43.0311,43.0623,43.0234,43.0623,38835.0
2019-07-18 13:30:00,55.37,55.37,55.34,55.36,46332.0,43.0623,43.0623,43.0389,43.0545,46332.0
2019-07-18 13:35:00,55.37,55.37,55.34,55.36,33150.0,43.0623,43.0623,43.0389,43.0545,33150.0
2019-07-18 13:40:00,55.37,55.37,55.26,55.27,55264.0,43.0623,43.0623,42.9767,42.9845,55264.0
2019-07-18 13:45:00,55.27,55.29,55.19,55.19,55888.0,42.9845,43.0,42.9223,42.9223,55888.0
2019-07-18 13:50:00,55.19,55.22,55.18,55.2,33339.0,42.9223,42.9456,42.9145,42.93,33339.0
2019-07-18 13:55:00,55.21,55.25,55.2,55.24,34934.0,42.9378,42.9689,42.93,42.9612,34934.0
2019-07-18 14:00:00,55.24,55.28,55.23,55.27,41635.0,42.9612,42.9923,42.9534,42.9845,41635.0
2019-07-18 14:05:00,55.27,55.29,55.25,55.25,51892.0,42.9845,43.0,42.9689,42.9689,51892.0
2019-07-18 14:10:00,55.25,55.28,55.24,55.24,36128.0,42.9689,42.9923,42.9612,42.9612,36128.0
2019-07-18 14:15:00,55.24,55.25,55.18,55.23,38749.0,42.9612,42.9689,42.9145,42.9534,38749.0
2019-07-18 14:20:00,55.23,55.26,55.2,55.23,47401.0,42.9534,42.9767,42.93,42.9534,47401.0
2019-07-18 14:25:00,55.23,55.24,55.18,55.2,54604.0,42.9534,42.9612,42.9145,42.93,54604.0
2019-07-18 14:30:00,55.2,55.2,55.15,55.17,36580.0,42.93,42.93,42.8912,42.9067,36580.0
2019-07-18 14:35:00,55.17,55.19,55.11,55.12,74417.0,42.9067,42.9223,42.86,42.8678,74417.0
2019-07-18 14:40:00,55.13,55.16,55.11,55.13,41259.0,42.8756,42.8989,42.86,42.8756,41259.0
2019-07-18 14:45:00,55.13,55.18,55.12,55.12,29568.0,42.8756,42.9145,42.8678,42.8678,29568.0
2019-07-18 14:50:00,55.12,55.14,55.1,55.11,41874.0,42.8678,42.8834,42.8523,42.86,41874.0
2019-07-18 14:55:00,55.12,55.19,55.11,55.19,38240.0,42.8678,42.9223,42.86,42.9223,38240.0
2019-07-18 15:00:00,55.18,55.26,55.16,55.23,62598.0,42.9145,42.9767,42.8989,42.9534,62598.0
2019-07-18 15:05:00,55.23,55.25,55.18,55.23,75769.0,42.9534,42.9689,42.9145,42.9534,75769.0
2019-07-18 15:10:00,55.23,55.24,55.19,55.21,69798.0,42.9534,42.9612,42.9223,42.9378,69798.0
2019-07-18 15:15:00,55.2,55.23,55.16,55.23,73179.0,42.93,42.9534,42.8989,42.9534,73179.0
2019-07-18 15:20:00,55.23,55.24,55.16,55.16,72003.0,42.9534,42.9612,42.8989,42.8989,72003.0
2019-07-18 15:25:00,55.16,55.17,55.13,55.16,86257.0,42.8989,42.9067,42.8756,42.8989,86257.0
2019-07-18 15:30:00,55.16,55.19,55.12,55.16,120387.0,42.8989,42.9223,42.8678,42.8989,120387.0
2019-07-18 15:35:00,55.16,55.23,55.16,55.22,181022.0,42.8989,42.9534,42.8989,42.9456,181022.0
2019-07-18 15:40:00,55.22,55.26,55.2,55.23,94066.0,42.9456,42.9767,42.93,42.9534,94066.0
2019-07-18 15:45:00,55.22,55.24,55.15,55.16,142558.0,42.9456,42.9612,42.8912,42.8989,142558.0
2019-07-18 15:50:00,55.15,55.17,55.1,55.1,147660.0,42.8912,42.9067,42.8523,42.8523,147660.0
2019-07-18 15:55:00,55.11,55.19,55.1,55.18,368105.0,42.86,42.9223,42.8523,42.9145,368105.0
2019-07-19 09:30:00,55.07,55.4,55.07,55.36,301630.0,42.8289,43.0856,42.8289,43.0545,301630.0
2019-07-19 09:35:00,55.35,55.4,55.25,55.4,107927.0,43.0467,43.0856,42.9689,43.0856,107927.0
2019-07-19 09:40:00,55.4,55.54,55.3,55.34,117235.0,43.0856,43.1945,43.0078,43.0389,117235.0
2019-07-19 09:45:00,55.33,55.43,55.31,55.31,91238.0,43.0311,43.1089,43.0156,43.0156,91238.0
2019-07-19 09:50:00,55.31,55.31,55.17,55.18,92036.0,43.0156,43.0156,42.9067,42.9145,92036.0
2019-07-19 09:55:00,55.18,55.22,55.11,55.11,91123.0,42.9145,42.9456,42.86,42.86,91123.0
2019-07-19 10:00:00,55.12,55.17,55.09,55.17,83533.0,42.8678,42.9067,42.8445,42.9067,83533.0
2019-07-19 10:05:00,55.17,55.23,55.1,55.23,197768.0,42.9067,42.9534,42.8523,42.9534,197768.0
2019-07-19 10:10:00,55.22,55.32,55.22,55.27,75284.0,42.9456,43.0234,42.9456,42.9845,75284.0
2019-07-19 10:15:00,55.27,55.36,55.27,55.31,62984.0,42.9845,43.0545,42.9845,43.0156,62984.0
2019-07-19 10:20:00,55.32,55.37,55.3,55.31,104498.0,43.0234,43.0623,43.0078,43.0156,104498.0
2019-07-19 10:25:00,55.31,55.33,55.24,55.29,30521.0,43.0156,43.0311,42.9612,43.0,30521.0
2019-07-19 10:30:00,55.3,55.34,55.3,55.3,19865.0,43.0078,43.0389,43.0078,43.0078,19865.0
2019-07-19 10:35:00,55.3,55.35,55.27,55.32,42363.0,43.0078,43.0467,42.9845,43.0234,42363.0
2019-07-19 10:40:00,55.31,55.32,55.28,55.3,41636.0,43.0156,43.0234,42.9923,43.0078,41636.0
2019-07-19 10:45:00,55.3,55.36,55.25,55.27,244867.0,43.0078,43.0545,42.9689,42.9845,244867.0
2019-07-19 10:50:00,55.27,55.29,55.21,55.22,77509.0,42.9845,43.0,42.9378,42.9456,77509.0
2019-07-19 10:55:00,55.22,55.3,55.22,55.26,57331.0,42.9456,43.0078,42.9456,42.9767,57331.0
2019-07-19 11:00:00,55.27,55.3,55.24,55.27,42228.0,42.9845,43.0078,42.9612,42.9845,42228.0
2019-07-19 11:05:00,55.27,55.28,55.22,55.22,48771.0,42.9845,42.9923,42.9456,42.9456,48771.0
2019-07-19 11:10:00,55.23,55.26,55.21,55.23,73471.0,42.9534,42.9767,42.9378,42.9534,73471.0
2019-07-19 11:15:00,55.23,55.24,55.14,55.17,100562.0,42.9534,42.9612,42.8834,42.9067,100562.0
2019-07-19 11:20:00,55.18,55.25,55.15,55.25,73992.0,42.9145,42.9689,42.8912,42.9689,73992.0
2019-07-19 11:25:00,55.24,55.25,55.17,55.18,44322.0,42.9612,42.9689,42.9067,42.9145,44322.0
2019-07-19 11:30:00,55.18,55.22,55.17,55.18,65438.0,42.9145,42.9456,42.9067,42.9145,65438.0
2019-07-19 11:35:00,55.19,55.21,55.12,55.12,52372.0,42.9223,42.9378,42.8678,42.8678,52372.0
2019-07-19 11:40:00,55.12,55.12,55.08,55.09,86129.0,42.8678,42.8678,42.8367,42.8445,86129.0
2019-07-19 11:45:00,55.09,55.1,55.08,55.09,78707.0,42.8445,42.8523,42.8367,42.8445,78707.0
2019-07-19 11:50:00,55.08,55.1,55.06,55.09,65496.0,42.8367,42.8523,42.8212,42.8445,65496.0
2019-07-19 11:55:00,55.1,55.14,55.08,55.13,79506.0,42.8523,42.8834,42.8367,42.8756,79506.0
2019-07-19 12:00:00,55.14,55.2,55.11,55.17,112991.0,42.8834,42.93,42.86,42.9067,112991.0
2019-07-19 12:05:00,55.17,55.25,55.16,55.22,75782.0,42.9067,42.9689,42.8989,42.9456,75782.0
2019-07-19 12:10:00,55.23,55.23,55.2,55.22,36967.0,42.9534,42.9534,42.93,42.9456,36967.0
2019-07-19 12:15:00,55.23,55.3,55.22,55.3,50133.0,42.9534,43.0078,42.9456,43.0078,50133.0
2019-07-19 12:20:00,55.29,55.31,55.27,55.29,23449.0,43.0,43.0156,42.9845,43.0,23449.0
2019-07-19 12:25:00,55.3,55.38,55.29,55.35,31681.0,43.0078,43.07,43.0,43.0467,31681.0
2019-07-19 12:30:00,55.35,55.36,55.34,55.35,21910.0,43.0467,43.0545,43.0389,43.0467,21910.0
2019-07-19 12:35:00,55.35,55.35,55.29,55.34,56905.0,43.0467,43.0467,43.0,43.0389,56905.0
2019-07-19 12:40:00,55.34,55.45,55.34,55.4,100119.0,43.0389,43.1245,43.0389,43.0856,100119.0
2019-07-19 12:45:00,55.39,55.42,55.37,55.39,43940.0,43.0778,43.1011,43.0623,43.0778,43940.0
2019-07-19 12:50:00,55.4,55.43,55.37,55.42,44027.0,43.0856,43.1089,43.0623,43.1011,44027.0
2019-07-19 12:55:00,55.42,55.44,55.36,55.37,29498.0,43.1011,43.1167,43.0545,43.0623,29498.0
2019-07-19 13:00:00,55.37,55.39,55.31,55.34,38956.0,43.0623,43.0778,43.0156,43.0389,38956.0
2019-07-19 13:05:00,55.34,55.39,55.33,55.38,27305.0,43.0389,43.0778,43.0311,43.07,27305.0
2019-07-19 13:10:00,55.37,55.37,55.32,55.34,39426.0,43.0623,43.0623,43.0234,43.0389,39426.0
2019-07-19 13:15:00,55.34,55.36,55.34,55.35,24627.0,43.0389,43.0545,43.0389,43.0467,24627.0
2019-07-19 13:20:00,55.35,55.39,55.34,55.38,35666.0,43.0467,43.0778,43.0389,43.07,35666.0
2019-07-19 13:25:00,55.37,55.38,55.36,55.37,22937.0,43.0623,43.07,43.0545,43.0623,22937.0
2019-07-19 13:30:00,55.36,55.4,55.35,55.37,33171.0,43.0545,43.0856,43.0467,43.0623,33171.0
2019-07-19 13:35:00,55.37,55.39,55.33,55.34,50792.0,43.0623,43.0778,43.0311,43.0389,50792.0
2019-07-19 13:40:00,55.34,55.38,55.33,55.37,24791.0,43.0389,43.07,43.0311,43.0623,24791.0
2019-07-19 13:45:00,55.37,55.4,55.37,55.4,30136.0,43.0623,43.0856,43.0623,43.0856,30136.0
2019-07-19 13:50:00,55.4,55.43,55.38,55.4,38157.0,43.0856,43.1089,43.07,43.0856,38157.0
2019-07-19 13:55:00,55.4,55.4,55.35,55.36,28133.0,43.0856,43.0856,43.0467,43.0545,28133.0
2019-07-19 14:00:00,55.37,55.39,55.34,55.35,21715.0,43.0623,43.0778,43.0389,43.0467,21715.0
2019-07-19 14:05:00,55.35,55.35,55.27,55.28,30644.0,43.0467,43.0467,42.9845,42.9923,30644.0
2019-07-19 14:10:00,55.28,55.37,55.28,55.37,93636.0,42.9923,43.0623,42.9923,43.0623,93636.0
2019-07-19 14:15:00,55.38,55.39,55.26,55.32,138805.0,43.07,43.0778,42.9767,43.0234,138805.0
2019-07-19 14:20:00,55.33,55.4,55.33,55.34,34040.0,43.0311,43.0856,43.0311,43.0389,34040.0
2019-07-19 14:25:00,55.34,55.35,55.32,55.33,24910.0,43.0389,43.0467,43.0234,43.0311,24910.0
2019-07-19 14:30:00,55.34,55.35,55.27,55.28,31125.0,43.0389,43.0467,42.9845,42.9923,31125.0
2019-07-19 14:35:00,55.28,55.3,55.24,55.28,44254.0,42.9923,43.0078,42.9612,42.9923,44254.0
2019-07-19 14:40:00,55.28,55.32,55.28,55.31,23757.0,42.9923,43.0234,42.9923,43.0156,23757.0
2019-07-19 14:45:00,55.31,55.34,55.3,55.33,25444.0,43.0156,43.0389,43.0078,43.0311,25444.0
2019-07-19 14:50:00,55.33,55.34,55.29,55.29,29513.0,43.0311,43.0389,43.0,43.0,29513.0
2019-07-19 14:55:00,55.3,55.34,55.27,55.33,37682.0,43.0078,43.0389,42.9845,43.0311,37682.0
2019-07-19 15:00:00,55.33,55.33,55.22,55.23,60003.0,43.0311,43.0311,42.9456,42.9534,60003.0
2019-07-19 15:05:00,55.22,55.26,55.22,55.25,36693.0,42.9456,42.9767,42.9456,42.9689,36693.0
2019-07-19 15:10:00,55.26,55.26,55.21,55.23,64295.0,42.9767,42.9767,42.9378,42.9534,64295.0
2019-07-19 15:15:00,55.24,55.26,55.22,55.26,51853.0,42.9612,42.9767,42.9456,42.9767,51853.0
2019-07-19 15:20:00,55.25,55.28,55.19,55.25,72204.0,42.9689,42.9923,42.9223,42.9689,72204.0
2019-07-19 15:25:00,55.26,55.27,55.24,55.25,52619.0,42.9767,42.9845,42.9612,42.9689,52619.0
2019-07-19 15:30:00,55.25,55.29,55.23,55.24,122419.0,42.9689,43.0,42.9534,42.9612,122419.0
2019-07-19 15:35:00,55.23,55.24,55.19,55.2,74732.0,42.9534,42.9612,42.9223,42.93,74732.0
2019-07-19 15:40:00,55.21,55.24,55.18,55.24,169279.0,42.9378,42.9612,42.9145,42.9612,169279.0
2019-07-19 15:45:00,55.24,55.24,55.14,55.15,204670.0,42.9612,42.9612,42.8834,42.8912,204670.0
2019-07-19 15:50:00,55.15,55.15,55.06,55.09,151227.0,42.8912,42.8912,42.8212,42.8445,151227.0
2019-07-19 15:55:00,55.09,55.09,54.97,55.0,380027.0,42.8445,42.8445,42.7512,42.7745,380027.0
2019-07-22 09:30:00,54.97,55.23,54.83,55.19,110147.0,42.7512,42.9534,42.6423,42.9223,110147.0
2019-07-22 09:35:00,55.2,55.22,55.13,55.18,66792.0,42.93,42.9456,42.8756,42.9145,66792.0
2019-07-22 09:40:00,55.18,55.27,55.14,55.24,67167.0,42.9145,42.9845,42.8834,42.9612,67167.0
2019-07-22 09:45:00,55.23,55.31,55.21,55.3,45635.0,42.9534,43.0156,42.9378,43.0078,45635.0
2019-07-22 09:50:00,55.3,55.34,55.26,55.3,52127.0,43.0078,43.0389,42.9767,43.0078,52127.0
2019-07-22 09:55:00,55.31,55.33,55.21,55.23,78373.0,43.0156,43.0311,42.9378,42.9534,78373.0
2019-07-22 10:00:00,55.22,55.34,55.18,55.3,126027.0,42.9456,43.0389,42.9145,43.0078,126027.0
2019-07-22 10:05:00,55.29,55.42,55.29,55.41,71379.0,43.0,43.1011,43.0,43.0934,71379.0
2019-07-22 10:10:00,55.41,55.44,55.39,55.42,83296.0,43.0934,43.1167,43.0778,43.1011,83296.0
2019-07-22 10:15:00,55.42,55.44,55.39,55.39,61088.0,43.1011,43.1167,43.0778,43.0778,61088.0
2019-07-22 10:20:00,55.39,55.41,55.28,55.3,49820.0,43.0778,43.0934,42.9923,43.0078,49820.0
2019-07-22 10:25:00,55.3,55.3,55.22,55.24,62746.0,43.0078,43.0078,42.9456,42.9612,62746.0
2019-07-22 10:30:00,55.25,55.26,55.15,55.16,53293.0,42.9689,42.9767,42.8912,42.8989,53293.0
2019-07-22 10:35:00,55.16,55.25,55.16,55.24,44479.0,42.8989,42.9689,42.8989,42.9612,44479.0
2019-07-22 10:40:00,55.23,55.25,55.14,55.14,48638.0,42.9534,42.9689,42.8834,42.8834,48638.0
2019-07-22 10:45:00,55.15,55.17,55.11,55.13,115620.0,42.8912,42.9067,42.86,42.8756,115620.0
2019-07-22 10:50:00,55.12,55.13,55.09,55.11,45023.0,42.8678,42.8756,42.8445,42.86,45023.0
2019-07-22 10:55:00,55.12,55.2,55.11,55.18,37294.0,42.8678,42.93,42.86,42.9145,37294.0
2019-07-22 11:00:00,55.18,55.23,55.17,55.21,60011.0,42.9145,42.9534,42.9067,42.9378,60011.0
2019-07-22 11:05:00,55.21,55.24,55.2,55.21,56215.0,42.9378,42.9612,42.93,42.9378,56215.0
2019-07-22 11:10:00,55.21,55.25,55.2,55.22,48174.0,42.9378,42.9689,42.93,42.9456,48174.0
2019-07-22 11:15:00,55.22,55.22,55.13,55.15,50695.0,42.9456,42.9456,42.8756,42.8912,50695.0
2019-07-22 11:20:00,55.15,55.16,55.12,55.13,51775.0,42.8912,42.8989,42.8678,42.8756,51775.0
2019-07-22 11:25:00,55.12,55.18,55.09,55.15,65610.0,42.8678,42.9145,42.8445,42.8912,65610.0
2019-07-22 11:30:00,55.15,55.21,55.14,55.21,28836.0,42.8912,42.9378,42.8834,42.9378,28836.0
2019-07-22 11:35:00,55.21,55.29,55.2,55.28,42069.0,42.9378,43.0,42.93,42.9923,42069.0
2019-07-22 11:40:00,55.28,55.29,55.25,55.27,28508.0,42.9923,43.0,42.9689,42.9845,28508.0
2019-07-22 11:45:00,55.26,55.28,55.22,55.27,50175.0,42.9767,42.9923,42.9456,42.9845,50175.0
2019-07-22 11:50:00,55.27,55.29,55.26,55.29,31117.0,42.9845,43.0,42.9767,43.0,31117.0
2019-07-22 11:55:00,55.29,55.31,55.29,55.3,18115.0,43.0,43.0156,43.0,43.0078,18115.0
2019-07-22 12:00:00,55.3,55.32,55.25,55.27,33189.0,43.0078,43.0234,42.9689,42.9845,33189.0
2019-07-22 12:05:00,55.27,55.3,55.25,55.26,25577.0,42.9845,43.0078,42.9689,42.9767,25577.0
2019-07-22 12:10:00,55.26,55.28,55.24,55.27,21949.0,42.9767,42.9923,42.9612,42.9845,21949.0
2019-07-22 12:15:00,55.27,55.33,55.27,55.31,35681.0,42.9845,43.0311,42.9845,43.0156,35681.0
2019-07-22 12:20:00,55.3,55.32,55.28,55.28,38611.0,43.0078,43.0234,42.9923,42.9923,38611.0
2019-07-22 12:25:00,55.27,55.28,55.26,55.27,17755.0,42.9845,42.9923,42.9767,42.9845,17755.0
2019-07-22 12:30:00,55.27,55.28,55.25,55.27,34043.0,42.9845,42.9923,42.9689,42.9845,34043.0
2019-07-22 12:35:00,55.26,55.3,55.25,55.29,42885.0,42.9767,43.0078,42.9689,43.0,42885.0
2019-07-22 12:40:00,55.29,55.3,55.26,55.29,23898.0,43.0,43.0078,42.9767,43.0,23898.0
2019-07-22 12:45:00,55.3,55.31,55.28,55.3,63284.0,43.0078,43.0156,42.9923,43.0078,63284.0
2019-07-22 12:50:00,55.29,55.31,55.29,55.29,23176.0,43.0,43.0156,43.0,43.0,23176.0
2019-07-22 12:55:00,55.29,55.36,55.28,55.33,66659.0,43.0,43.0545,42.9923,43.0311,66659.0
2019-07-22 13:00:00,55.34,55.34,55.3,55.3,29337.0,43.0389,43.0389,43.0078,43.0078,29337.0
2019-07-22 13:05:00,55.3,55.34,55.3,55.34,15381.0,43.0078,43.0389,43.0078,43.0389,15381.0
2019-07-22 13:10:00,55.33,55.34,55.31,55.32,32290.0,43.0311,43.0389,43.0156,43.0234,32290.0
2019-07-22 13:15:00,55.32,55.33,55.3,55.32,21072.0,43.0234,43.0311,43.0078,43.0234,21072.0
2019-07-22 13:20:00,55.32,55.34,55.31,55.34,35020.0,43.0234,43.0389,43.0156,43.0389,35020.0
2019-07-22 13:25:00,55.33,55.37,55.32,55.32,29572.0,43.0311,43.0623,43.0234,43.0234,29572.0
2019-07-22 13:30:00,55.32,55.35,55.31,55.33,37181.0,43.0234,43.0467,43.0156,43.0311,37181.0
2019-07-22 13:35:00,55.34,55.34,55.29,55.3,21583.0,43.0389,43.0389,43.0,43.0078,21583.0
2019-07-22 13:40:00,55.3,55.31,55.27,55.3,38153.0,43.0078,43.0156,42.9845,43.0078,38153.0
2019-07-22 13:45:00,55.3,55.31,55.27,55.27,45830.0,43.0078,43.0156,42.9845,42.9845,45830.0
2019-07-22 13:50:00,55.27,55.29,55.26,55.26,42083.0,42.9845,43.0,42.9767,42.9767,42083.0
2019-07-22 13:55:00,55.26,55.28,55.24,55.25,34500.0,42.9767,42.9923,42.9612,42.9689,34500.0
2019-07-22 14:00:00,55.26,55.34,55.25,55.3,41468.0,42.9767,43.0389,42.9689,43.0078,41468.0
2019-07-22 14:05:00,55.3,55.31,55.27,55.28,34099.0,43.0078,43.0156,42.9845,42.9923,34099.0
2019-07-22 14:10:00,55.29,55.32,55.28,55.3,27744.0,43.0,43.0234,42.9923,43.0078,27744.0
2019-07-22 14:15:00,55.3,55.31,55.28,55.29,35346.0,43.0078,43.0156,42.9923,43.0,35346.0
2019-07-22 14:20:00,55.28,55.33,55.28,55.32,38662.0,42.9923,43.0311,42.9923,43.0234,38662.0
2019-07-22 14:25:00,55.33,55.34,55.32,55.34,25203.0,43.0311,43.0389,43.0234,43.0389,25203.0
2019-07-22 14:30:00,55.33,55.34,55.31,55.33,50147.0,43.0311,43.0389,43.0156,43.0311,50147.0
2019-07-22 14:35:00,55.32,55.33,55.31,55.32,34066.0,43.0234,43.0311,43.0156,43.0234,34066.0
2019-07-22 14:40:00,55.32,55.32,55.27,55.27,31529.0,43.0234,43.0234,42.9845,42.9845,31529.0
2019-07-22 14:45:00,55.27,55.31,55.25,55.3,41335.0,42.9845,43.0156,42.9689,43.0078,41335.0
2019-07-22 14:50:00,55.31,55.33,55.28,55.31,43220.0,43.0156,43.0311,42.9923,43.0156,43220.0
2019-07-22 14:55:00,55.3,55.31,55.27,55.29,41892.0,43.0078,43.0156,42.9845,43.0,41892.0
2019-07-22 15:00:00,55.28,55.35,55.28,55.33,81436.0,42.9923,43.0467,42.9923,43.0311,81436.0
2019-07-22 15:05:00,55.34,55.35,55.31,55.32,42999.0,43.0389,43.0467,43.0156,43.0234,42999.0
2019-07-22 15:10:00,55.33,55.33,55.29,55.3,43156.0,43.0311,43.0311,43.0,43.0078,43156.0
2019-07-22 15:15:00,55.29,55.31,55.29,55.29,48951.0,43.0,43.0156,43.0,43.0,48951.0
2019-07-22 15:20:00,55.29,55.3,55.26,55.26,65594.0,43.0,43.0078,42.9767,42.9767,65594.0
2019-07-22 15:25:00,55.27,55.3,55.26,55.29,66235.0,42.9845,43.0078,42.9767,43.0,66235.0
2019-07-22 15:30:00,55.29,55.3,55.26,55.28,100810.0,43.0,43.0078,42.9767,42.9923,100810.0
2019-07-22 15:35:00,55.28,55.28,55.23,55.23,170805.0,42.9923,42.9923,42.9534,42.9534,170805.0
2019-07-22 15:40:00,55.23,55.31,55.23,55.3,102094.0,42.9534,43.0156,42.9534,43.0078,102094.0
2019-07-22 15:45:00,55.3,55.35,55.3,55.32,135787.0,43.0078,43.0467,43.0078,43.0234,135787.0
2019-07-22 15:50:00,55.32,55.33,55.25,55.29,118629.0,43.0234,43.0311,42.9689,43.0,118629.0
2019-07-22 15:55:00,55.29,55.35,55.27,55.33,313658.0,43.0,43.0467,42.9845,43.0311,313658.0
2019-07-23 09:30:00,55.35,55.68,55.33,55.67,194020.0,43.0467,43.3033,43.0311,43.2956,194020.0
2019-07-23 09:35:00,55.66,55.69,55.56,55.65,86690.0,43.2878,43.3111,43.21,43.28,86690.0
2019-07-23 09:40:00,55.64,55.81,55.63,55.8,136541.0,43.2722,43.4045,43.2645,43.3967,136541.0
2019-07-23 09:45:00,55.8,55.8,55.59,55.59,122919.0,43.3967,43.3967,43.2334,43.2334,122919.0
2019-07-23 09:50:00,55.59,55.59,55.41,55.46,97835.0,43.2334,43.2334,43.0934,43.1322,97835.0
2019-07-23 09:55:00,55.46,55.58,55.44,55.57,219490.0,43.1322,43.2256,43.1167,43.2178,219490.0
2019-07-23 10:00:00,55.58,55.65,55.52,55.61,204888.0,43.2256,43.28,43.1789,43.2489,204888.0
2019-07-23 10:05:00,55.61,55.75,55.59,55.71,75291.0,43.2489,43.3578,43.2334,43.3267,75291.0
2019-07-23 10:10:00,55.72,55.74,55.67,55.72,44423.0,43.3345,43.35,43.2956,43.3345,44423.0
2019-07-23 10:15:00,55.72,55.87,55.68,55.85,76291.0,43.3345,43.4511,43.3033,43.4356,76291.0
2019-07-23 10:20:00,55.84,55.84,55.68,55.71,74572.0,43.4278,43.4278,43.3033,43.3267,74572.0
2019-07-23 10:25:00,55.7,55.81,55.69,55.77,42832.0,43.3189,43.4045,43.3111,43.3733,42832.0
2019-07-23 10:30:00,55.77,55.83,55.72,55.83,137336.0,43.3733,43.42,43.3345,43.42,137336.0
2019-07-23 10:35:00,55.83,55.96,55.81,55.94,114309.0,43.42,43.5211,43.4045,43.5056,114309.0
2019-07-23 10:40:00,55.95,55.99,55.9,55.91,98072.0,43.5133,43.5444,43.4744,43.4822,98072.0
2019-07-23 10:45:00,55.91,55.95,55.88,55.93,79216.0,43.4822,43.5133,43.4589,43.4978,79216.0
2019-07-23 10:50:00,55.93,55.93,55.87,55.91,86750.0,43.4978,43.4978,43.4511,43.4822,86750.0
2019-07-23 10:55:00,55.91,55.97,55.89,55.97,122032.0,43.4822,43.5289,43.4667,43.5289,122032.0
2019-07-23 11:00:00,55.97,56.05,55.89,55.9,215530.0,43.5289,43.5911,43.4667,43.4744,215530.0
2019-07-23 11:05:00,55.9,55.95,55.88,55.91,46404.0,43.4744,43.5133,43.4589,43.4822,46404.0
2019-07-23 11:10:00,55.91,56.01,55.91,56.01,71415.0,43.4822,43.56,43.4822,43.56,71415.0
2019-07-23 11:15:00,56.01,56.03,55.99,56.0,41497.0,43.56,43.5755,43.5444,43.5522,41497.0
2019-07-23 11:20:00,56.01,56.04,55.99,56.01,49726.0,43.56,43.5833,43.5444,43.56,49726.0
2019-07-23 11:25:00,56.01,56.04,55.99,56.01,45898.0,43.56,43.5833,43.5444,43.56,45898.0
2019-07-23 11:30:00,56.0,56.0,55.9,55.91,63074.0,43.5522,43.5522,43.4744,43.4822,63074.0
2019-07-23 11:35:00,55.9,55.99,55.9,55.99,55097.0,43.4744,43.5444,43.4744,43.5444,55097.0
2019-07-23 11:40:00,55.99,56.0,55.91,56.0,77978.0,43.5444,43.5522,43.4822,43.5522,77978.0
2019-07-23 11:45:00,55.99,56.01,55.95,55.97,108970.0,43.5444,43.56,43.5133,43.5289,108970.0
2019-07-23 11:50:00,55.97,55.99,55.94,55.98,37164.0,43.5289,43.5444,43.5056,43.5367,37164.0
2019-07-23 11:55:00,55.97,55.98,55.91,55.91,31101.0,43.5289,43.5367,43.4822,43.4822,31101.0
2019-07-23 12:00:00,55.91,55.97,55.91,55.97,31154.0,43.4822,43.5289,43.4822,43.5289,31154.0
2019-07-23 12:05:00,55.98,55.98,55.93,55.93,35427.0,43.5367,43.5367,43.4978,43.4978,35427.0
2019-07-23 12:10:00,55.94,55.99,55.93,55.99,36459.0,43.5056,43.5444,43.4978,43.5444,36459.0
2019-07-23 12:15:00,55.99,56.01,55.97,55.98,34187.0,43.5444,43.56,43.5289,43.5367,34187.0
2019-07-23 12:20:00,55.98,56.01,55.97,56.01,36976.0,43.5367,43.56,43.5289,43.56,36976.0
2019-07-23 12:25:00,56.01,56.01,55.97,56.0,27250.0,43.56,43.56,43.5289,43.5522,27250.0
2019-07-23 12:30:00,55.99,56.07,55.99,56.04,60957.0,43.5444,43.6067,43.5444,43.5833,60957.0
2019-07-23 12:35:00,56.04,56.05,56.03,56.04,33696.0,43.5833,43.5911,43.5755,43.5833,33696.0
2019-07-23 12:40:00,56.03,56.05,56.0,56.03,28859.0,43.5755,43.5911,43.5522,43.5755,28859.0
2019-07-23 12:45:00,56.04,56.04,56.0,56.02,58324.0,43.5833,43.5833,43.5522,43.5678,58324.0
2019-07-23 12:50:00,56.03,56.04,55.96,55.99,44005.0,43.5755,43.5833,43.5211,43.5444,44005.0
2019-07-23 12:55:00,55.98,55.99,55.91,55.91,62462.0,43.5367,43.5444,43.4822,43.4822,62462.0
2019-07-23 13:00:00,55.91,55.91,55.86,55.87,38271.0,43.4822,43.4822,43.4433,43.4511,38271.0
2019-07-23 13:05:00,55.88,55.89,55.85,55.86,62454.0,43.4589,43.4667,43.4356,43.4433,62454.0
2019-07-23 13:10:00,55.85,55.86,55.84,55.86,39822.0,43.4356,43.4433,43.4278,43.4433,39822.0
2019-07-23 13:15:00,55.86,55.86,55.82,55.84,40944.0,43.4433,43.4433,43.4122,43.4278,40944.0
2019-07-23 13:20:00,55.84,55.89,55.84,55.87,34711.0,43.4278,43.4667,43.4278,43.4511,34711.0
2019-07-23 13:25:00,55.87,55.88,55.85,55.86,59438.0,43.4511,43.4589,43.4356,43.4433,59438.0
2019-07-23 13:30:00,55.87,55.9,55.87,55.89,30616.0,43.4511,43.4744,43.4511,43.4667,30616.0
2019-07-23 13:35:00,55.89,55.97,55.88,55.92,46285.0,43.4667,43.5289,43.4589,43.49,46285.0
2019-07-23 13:40:00,55.93,56.07,55.9,56.03,86114.0,43.4978,43.6067,43.4744,43.5755,86114.0
2019-07-23 13:45:00,56.03,56.05,55.99,56.0,52149.0,43.5755,43.5911,43.5444,43.5522,52149.0
2019-07-23 13:50:00,55.99,56.04,55.98,56.04,35522.0,43.5444,43.5833,43.5367,43.5833,35522.0
2019-07-23 13:55:00,56.04,56.1,56.03,56.08,67273.0,43.5833,43.63,43.5755,43.6144,67273.0
2019-07-23 14:00:00,56.08,56.09,56.03,56.05,54594.0,43.6144,43.6222,43.5755,43.5911,54594.0
2019-07-23 14:05:00,56.04,56.08,56.04,56.04,45180.0,43.5833,43.6144,43.5833,43.5833,45180.0
2019-07-23 14:10:00,56.05,56.07,56.04,56.07,48890.0,43.5911,43.6067,43.5833,43.6067,48890.0
2019-07-23 14:15:00,56.07,56.11,56.07,56.09,53446.0,43.6067,43.6378,43.6067,43.6222,53446.0
2019-07-23 14:20:00,56.09,56.1,56.05,56.08,26605.0,43.6222,43.63,43.5911,43.6144,26605.0
2019-07-23 14:25:00,56.08,56.11,56.04,56.1,47914.0,43.6144,43.6378,43.5833,43.63,47914.0
2019-07-23 14:30:00,56.11,56.11,56.05,56.09,45359.0,43.6378,43.6378,43.5911,43.6222,45359.0
2019-07-23 14:35:00,56.09,56.1,56.05,56.06,45702.0,43.6222,43.63,43.5911,43.5989,45702.0
2019-07-23 14:40:00,56.07,56.08,56.04,56.07,53021.0,43.6067,43.6144,43.5833,43.6067,53021.0
2019-07-23 14:45:00,56.07,56.07,56.04,56.04,37949.0,43.6067,43.6067,43.5833,43.5833,37949.0
2019-07-23 14:50:00,56.04,56.06,55.98,56.01,86018.0,43.5833,43.5989,43.5367,43.56,86018.0
2019-07-23 14:55:00,56.02,56.03,55.98,56.01,62097.0,43.5678,43.5755,43.5367,43.56,62097.0
2019-07-23 15:00:00,56.0,56.02,55.97,55.97,42464.0,43.5522,43.5678,43.5289,43.5289,42464.0
2019-07-23 15:05:00,55.97,56.01,55.97,56.0,62357.0,43.5289,43.56,43.5289,43.5522,62357.0
2019-07-23 15:10:00,56.0,56.01,55.96,56.01,67257.0,43.5522,43.56,43.5211,43.56,67257.0
2019-07-23 15:15:00,56.0,56.01,55.94,55.98,103900.0,43.5522,43.56,43.5056,43.5367,103900.0
2019-07-23 15:20:00,55.99,56.03,55.98,56.02,59971.0,43.5444,43.5755,43.5367,43.5678,59971.0
2019-07-23 15:25:00,56.03,56.06,56.02,56.05,66453.0,43.5755,43.5989,43.5678,43.5911,66453.0
2019-07-23 15:30:00,56.05,56.09,56.05,56.09,68954.0,43.5911,43.6222,43.5911,43.6222,68954.0
2019-07-23 15:35:00,56.09,56.11,56.08,56.1,100390.0,43.6222,43.6378,43.6144,43.63,100390.0
2019-07-23 15:40:00,56.1,56.11,56.05,56.05,158427.0,43.63,43.6378,43.5911,43.5911,158427.0
2019-07-23 15:45:00,56.05,56.08,56.03,56.07,180819.0,43.5911,43.6144,43.5755,43.6067,180819.0
2019-07-23 15:50:00,56.07,56.1,56.04,56.05,178164.0,43.6067,43.63,43.5833,43.5911,178164.0
2019-07-23 15:55:00,56.05,56.07,56.0,56.05,462001.0,43.5911,43.6067,43.5522,43.5911,462001.0
2019-07-24 09:30:00,55.86,56.18,55.86,56.17,115957.0,43.4433,43.6922,43.4433,43.6844,115957.0
2019-07-24 09:35:00,56.16,56.24,56.15,56.19,64312.0,43.6767,43.7389,43.6689,43.7,64312.0
2019-07-24 09:40:00,56.2,56.22,56.02,56.08,73534.0,43.7078,43.7233,43.5678,43.6144,73534.0
2019-07-24 09:45:00,56.08,56.13,56.07,56.1,29296.0,43.6144,43.6533,43.6067,43.63,29296.0
2019-07-24 09:50:00,56.1,56.18,56.1,56.1,67470.0,43.63,43.6922,43.63,43.63,67470.0
2019-07-24 09:55:00,56.1,56.16,56.07,56.1,34194.0,43.63,43.6767,43.6067,43.63,34194.0
2019-07-24 10:00:00,56.09,56.1,55.97,56.02,52742.0,43.6222,43.63,43.5289,43.5678,52742.0
2019-07-24 10:05:00,56.01,56.12,56.0,56.08,70755.0,43.56,43.6455,43.5522,43.6144,70755.0
2019-07-24 10:10:00,56.08,56.14,56.07,56.13,77381.0,43.6144,43.6611,43.6067,43.6533,77381.0
2019-07-24 10:15:00,56.12,56.17,56.1,56.17,27631.0,43.6455,43.6844,43.63,43.6844,27631.0
2019-07-24 10:20:00,56.17,56.24,56.16,56.22,29547.0,43.6844,43.7389,43.6767,43.7233,29547.0
2019-07-24 10:25:00,56.22,56.23,56.15,56.21,39215.0,43.7233,43.7311,43.6689,43.7155,39215.0
2019-07-24 10:30:00,56.21,56.26,56.21,56.23,33747.0,43.7155,43.7544,43.7155,43.7311,33747.0
2019-07-24 10:35:00,56.24,56.27,56.19,56.19,46025.0,43.7389,43.7622,43.7,43.7,46025.0
2019-07-24 10:40:00,56.19,56.2,56.14,56.16,27770.0,43.7,43.7078,43.6611,43.6767,27770.0
2019-07-24 10:45:00,56.17,56.21,56.14,56.14,52425.0,43.6844,43.7155,43.6611,43.6611,52425.0
2019-07-24 10:50:00,56.15,56.24,56.14,56.22,47090.0,43.6689,43.7389,43.6611,43.7233,47090.0
2019-07-24 10:55:00,56.23,56.24,56.17,56.17,53111.0,43.7311,43.7389,43.6844,43.6844,53111.0
2019-07-24 11:00:00,56.17,56.17,56.08,56.12,57759.0,43.6844,43.6844,43.6144,43.6455,57759.0
2019-07-24 11:05:00,56.13,56.15,56.1,56.15,37181.0,43.6533,43.6689,43.63,43.6689,37181.0
2019-07-24 11:10:00,56.15,56.16,56.1,56.1,41743.0,43.6689,43.6767,43.63,43.63,41743.0
2019-07-24 11:15:00,56.11,56.12,56.08,56.1,24650.0,43.6378,43.6455,43.6144,43.63,24650.0
2019-07-24 11:20:00,56.09,56.14,56.08,56.09,56724.0,43.6222,43.6611,43.6144,43.6222,56724.0
2019-07-24 11:25:00,56.1,56.12,56.08,56.09,28333.0,43.63,43.6455,43.6144,43.6222,28333.0
2019-07-24 11:30:00,56.09,56.11,56.07,56.1,35294.0,43.6222,43.6378,43.6067,43.63,35294.0
2019-07-24 11:35:00,56.1,56.16,56.09,56.15,39152.0,43.63,43.6767,43.6222,43.6689,39152.0
2019-07-24 11:40:00,56.15,56.16,56.11,56.11,27981.0,43.6689,43.6767,43.6378,43.6378,27981.0
2019-07-24 11:45:00,56.12,56.13,56.08,56.1,31134.0,43.6455,43.6533,43.6144,43.63,31134.0
2019-07-24 11:50:00,56.09,56.13,56.09,56.11,23701.0,43.6222,43.6533,43.6222,43.6378,23701.0
2019-07-24 11:55:00,56.11,56.13,56.09,56.13,25275.0,43.6378,43.6533,43.6222,43.6533,25275.0
2019-07-24 12:00:00,56.12,56.22,56.12,56.22,28176.0,43.6455,43.7233,43.6455,43.7233,28176.0
2019-07-24 12:05:00,56.22,56.22,56.18,56.19,31197.0,43.7233,43.7233,43.6922,43.7,31197.0
2019-07-24 12:10:00,56.2,56.22,56.19,56.19,22591.0,43.7078,43.7233,43.7,43.7,22591.0
2019-07-24 12:15:00,56.19,56.19,56.14,56.15,25738.0,43.7,43.7,43.6611,43.6689,25738.0
2019-07-24 12:20:00,56.15,56.22,56.15,56.22,35323.0,43.6689,43.7233,43.6689,43.7233,35323.0
2019-07-24 12:25:00,56.21,56.27,56.21,56.27,46849.0,43.7155,43.7622,43.7155,43.7622,46849.0
2019-07-24 12:30:00,56.26,56.28,56.26,56.28,52926.0,43.7544,43.77,43.7544,43.77,52926.0
2019-07-24 12:35:00,56.28,56.34,56.27,56.33,81241.0,43.77,43.8166,43.7622,43.8089,81241.0
2019-07-24 12:40:00,56.33,56.38,56.33,56.37,35160.0,43.8089,43.8478,43.8089,43.84,35160.0
2019-07-24 12:45:00,56.38,56.43,56.36,56.43,126214.0,43.8478,43.8866,43.8322,43.8866,126214.0
2019-07-24 12:50:00,56.43,56.48,56.43,56.46,106751.0,43.8866,43.9255,43.8866,43.91,106751.0
2019-07-24 12:55:00,56.46,56.55,56.46,56.54,90184.0,43.91,43.98,43.91,43.9722,90184.0
2019-07-24 13:00:00,56.54,56.62,56.52,56.61,77523.0,43.9722,44.0344,43.9566,44.0266,77523.0
2019-07-24 13:05:00,56.61,56.66,56.59,56.6,96260.0,44.0266,44.0655,44.0111,44.0188,96260.0
2019-07-24 13:10:00,56.6,56.62,56.57,56.62,82000.0,44.0188,44.0344,43.9955,44.0344,82000.0
2019-07-24 13:15:00,56.61,56.7,56.61,56.69,133474.0,44.0266,44.0966,44.0266,44.0888,133474.0
2019-07-24 13:20:00,56.69,56.76,56.67,56.73,231902.0,44.0888,44.1433,44.0733,44.12,231902.0
2019-07-24 13:25:00,56.74,56.76,56.68,56.68,164811.0,44.1277,44.1433,44.0811,44.0811,164811.0
2019-07-24 13:30:00,56.69,56.69,56.62,56.64,79714.0,44.0888,44.0888,44.0344,44.05,79714.0
2019-07-24 13:35:00,56.65,56.68,56.62,56.64,59751.0,44.0577,44.0811,44.0344,44.05,59751.0
2019-07-24 13:40:00,56.64,56.64,56.54,56.55,89636.0,44.05,44.05,43.9722,43.98,89636.0
2019-07-24 13:45:00,56.55,56.56,56.49,56.51,40594.0,43.98,43.9877,43.9333,43.9489,40594.0
2019-07-24 13:50:00,56.51,56.54,56.51,56.53,34741.0,43.9489,43.9722,43.9489,43.9644,34741.0
2019-07-24 13:55:00,56.52,56.55,56.52,56.52,27480.0,43.9566,43.98,43.9566,43.9566,27480.0
2019-07-24 14:00:00,56.53,56.56,56.52,56.55,39170.0,43.9644,43.9877,43.9566,43.98,39170.0
2019-07-24 14:05:00,56.55,56.57,56.52,56.54,31254.0,43.98,43.9955,43.9566,43.9722,31254.0
2019-07-24 14:10:00,56.54,56.59,56.54,56.59,26410.0,43.9722,44.0111,43.9722,44.0111,26410.0
2019-07-24 14:15:00,56.59,56.62,56.57,56.62,46391.0,44.0111,44.0344,43.9955,44.0344,46391.0
2019-07-24 14:20:00,56.62,56.65,56.57,56.58,104924.0,44.0344,44.0577,43.9955,44.0033,104924.0
2019-07-24 14:25:00,56.58,56.58,56.54,56.58,46579.0,44.0033,44.0033,43.9722,44.0033,46579.0
2019-07-24 14:30:00,56.58,56.6,56.56,56.58,40991.0,44.0033,44.0188,43.9877,44.0033,40991.0
2019-07-24 14:35:00,56.58,56.58,56.53,56.54,39115.0,44.0033,44.0033,43.9644,43.9722,39115.0
2019-07-24 14:40:00,56.54,56.55,56.48,56.53,49175.0,43.9722,43.98,43.9255,43.9644,49175.0
2019-07-24 14:45:00,56.52,56.54,56.5,56.54,39093.0,43.9566,43.9722,43.9411,43.9722,39093.0
2019-07-24 14:50:00,56.53,56.54,56.5,56.51,38247.0,43.9644,43.9722,43.9411,43.9489,38247.0
2019-07-24 14:55:00,56.51,56.52,56.5,56.52,83877.0,43.9489,43.9566,43.9411,43.9566,83877.0
2019-07-24 15:00:00,56.52,56.52,56.48,56.48,67690.0,43.9566,43.9566,43.9255,43.9255,67690.0
2019-07-24 15:05:00,56.48,56.49,56.45,56.47,85090.0,43.9255,43.9333,43.9022,43.9177,85090.0
2019-07-24 15:10:00,56.47,56.52,56.46,56.5,213042.0,43.9177,43.9566,43.91,43.9411,213042.0
2019-07-24 15:15:00,56.5,56.52,56.48,56.5,67063.0,43.9411,43.9566,43.9255,43.9411,67063.0
2019-07-24 15:20:00,56.5,56.53,56.47,56.51,80841.0,43.9411,43.9644,43.9177,43.9489,80841.0
2019-07-24 15:25:00,56.51,56.54,56.5,56.54,68399.0,43.9489,43.9722,43.9411,43.9722,68399.0
2019-07-24 15:30:00,56.54,56.58,56.52,56.57,106467.0,43.9722,44.0033,43.9566,43.9955,106467.0
2019-07-24 15:35:00,56.57,56.58,56.54,56.57,115509.0,43.9955,44.0033,43.9722,43.9955,115509.0
2019-07-24 15:40:00,56.57,56.58,56.51,56.57,140865.0,43.9955,44.0033,43.9489,43.9955,140865.0
2019-07-24 15:45:00,56.58,56.65,56.55,56.59,466689.0,44.0033,44.0577,43.98,44.0111,466689.0
2019-07-24 15:50:00,56.58,56.6,56.5,56.5,617057.0,44.0033,44.0188,43.9411,43.9411,617057.0
2019-07-24 15:55:00,56.52,56.64,56.51,56.6,741976.0,43.9566,44.05,43.9489,44.0188,741976.0
2019-07-25 09:30:00,56.82,56.95,56.66,56.73,119798.0,44.1899,44.291,44.0655,44.12,119798.0
2019-07-25 09:35:00,56.73,56.91,56.7,56.88,50713.0,44.12,44.2599,44.0966,44.2366,50713.0
2019-07-25 09:40:00,56.87,56.91,56.65,56.65,100685.0,44.2288,44.2599,44.0577,44.0577,100685.0
2019-07-25 09:45:00,56.65,56.68,56.59,56.67,94329.0,44.0577,44.0811,44.0111,44.0733,94329.0
2019-07-25 09:50:00,56.66,56.67,56.57,56.6,65256.0,44.0655,44.0733,43.9955,44.0188,65256.0
2019-07-25 09:55:00,56.62,56.71,56.57,56.57,57416.0,44.0344,44.1044,43.9955,43.9955,57416.0
2019-07-25 10:00:00,56.58,56.68,56.55,56.67,41529.0,44.0033,44.0811,43.98,44.0733,41529.0
2019-07-25 10:05:00,56.66,56.72,56.64,56.71,43013.0,44.0655,44.1122,44.05,44.1044,43013.0
2019-07-25 10:10:00,56.7,56.86,56.7,56.82,35910.0,44.0966,44.2211,44.0966,44.1899,35910.0
2019-07-25 10:15:00,56.82,56.83,56.7,56.76,53168.0,44.1899,44.1977,44.0966,44.1433,53168.0
2019-07-25 10:20:00,56.76,56.78,56.71,56.74,39013.0,44.1433,44.1588,44.1044,44.1277,39013.0
2019-07-25 10:25:00,56.74,56.8,56.69,56.76,52267.0,44.1277,44.1744,44.0888,44.1433,52267.0
2019-07-25 10:30:00,56.76,56.77,56.69,56.69,36578.0,44.1433,44.1511,44.0888,44.0888,36578.0
2019-07-25 10:35:00,56.69,56.78,56.68,56.72,40022.0,44.0888,44.1588,44.0811,44.1122,40022.0
2019-07-25 10:40:00,56.71,56.79,56.71,56.76,36657.0,44.1044,44.1666,44.1044,44.1433,36657.0
2019-07-25 10:45:00,56.77,56.78,56.74,56.74,46183.0,44.1511,44.1588,44.1277,44.1277,46183.0
2019-07-25 10:50:00,56.75,56.77,56.66,56.66,70318.0,44.1355,44.1511,44.0655,44.0655,70318.0
2019-07-25 10:55:00,56.67,56.75,56.66,56.69,29950.0,44.0733,44.1355,44.0655,44.0888,29950.0
2019-07-25 11:00:00,56.68,56.75,56.68,56.73,49331.0,44.0811,44.1355,44.0811,44.12,49331.0
2019-07-25 11:05:00,56.73,56.76,56.71,56.74,45709.0,44.12,44.1433,44.1044,44.1277,45709.0
2019-07-25 11:10:00,56.75,56.79,56.74,56.76,39604.0,44.1355,44.1666,44.1277,44.1433,39604.0
2019-07-25 11:15:00,56.76,56.79,56.69,56.73,57529.0,44.1433,44.1666,44.0888,44.12,57529.0
2019-07-25 11:20:00,56.73,56.74,56.67,56.72,41286.0,44.12,44.1277,44.0733,44.1122,41286.0
2019-07-25 11:25:00,56.72,56.78,56.72,56.77,47189.0,44.1122,44.1588,44.1122,44.1511,47189.0
2019-07-25 11:30:00,56.76,56.77,56.65,56.66,61409.0,44.1433,44.1511,44.0577,44.0655,61409.0
2019-07-25 11:35:00,56.66,56.68,56.62,56.65,66779.0,44.0655,44.0811,44.0344,44.0577,66779.0
2019-07-25 11:40:00,56.65,56.67,56.56,56.58,68156.0,44.0577,44.0733,43.9877,44.0033,68156.0
2019-07-25 11:45:00,56.57,56.63,56.53,56.6,67388.0,43.9955,44.0422,43.9644,44.0188,67388.0
2019-07-25 11:50:00,56.61,56.62,56.47,56.49,63427.0,44.0266,44.0344,43.9177,43.9333,63427.0
2019-07-25 11:55:00,56.49,56.54,56.47,56.52,57355.0,43.9333,43.9722,43.9177,43.9566,57355.0
2019-07-25 12:00:00,56.53,56.55,56.48,56.48,52507.0,43.9644,43.98,43.9255,43.9255,52507.0
2019-07-25 12:05:00,56.48,56.51,56.46,56.51,38131.0,43.9255,43.9489,43.91,43.9489,38131.0
2019-07-25 12:10:00,56.5,56.51,56.47,56.51,30868.0,43.9411,43.9489,43.9177,43.9489,30868.0
2019-07-25 12:15:00,56.51,56.59,56.49,56.59,44364.0,43.9489,44.0111,43.9333,44.0111,44364.0
2019-07-25 12:20:00,56.59,56.6,56.49,56.49,31819.0,44.0111,44.0188,43.9333,43.9333,31819.0
2019-07-25 12:25:00,56.48,56.51,56.47,56.51,36320.0,43.9255,43.9489,43.9177,43.9489,36320.0
2019-07-25 12:30:00,56.5,56.56,56.48,56.54,39673.0,43.9411,43.9877,43.9255,43.9722,39673.0
2019-07-25 12:35:00,56.53,56.58,56.47,56.48,66458.0,43.9644,44.0033,43.9177,43.9255,66458.0
2019-07-25 12:40:00,56.48,56.48,56.42,56.46,35876.0,43.9255,43.9255,43.8789,43.91,35876.0
2019-07-25 12:45:00,56.45,56.54,56.44,56.54,38858.0,43.9022,43.9722,43.8944,43.9722,38858.0
2019-07-25 12:50:00,56.55,56.57,56.48,56.51,35196.0,43.98,43.9955,43.9255,43.9489,35196.0
2019-07-25 12:55:00,56.52,56.56,56.5,56.54,33217.0,43.9566,43.9877,43.9411,43.9722,33217.0
2019-07-25 13:00:00,56.54,56.54,56.5,56.51,30151.0,43.9722,43.9722,43.9411,43.9489,30151.0
2019-07-25 13:05:00,56.51,56.59,56.5,56.55,32488.0,43.9489,44.0111,43.9411,43.98,32488.0
2019-07-25 13:10:00,56.55,56.58,56.54,56.58,26208.0,43.98,44.0033,43.9722,44.0033,26208.0
2019-07-25 13:15:00,56.58,56.63,56.56,56.61,24195.0,44.0033,44.0422,43.9877,44.0266,24195.0
2019-07-25 13:20:00,56.61,56.63,56.57,56.58,32257.0,44.0266,44.0422,43.9955,44.0033,32257.0
2019-07-25 13:25:00,56.57,56.63,56.57,56.6,32058.0,43.9955,44.0422,43.9955,44.0188,32058.0
2019-07-25 13:30:00,56.61,56.69,56.61,56.67,38268.0,44.0266,44.0888,44.0266,44.0733,38268.0
2019-07-25 13:35:00,56.67,56.68,56.64,56.64,41251.0,44.0733,44.0811,44.05,44.05,41251.0
2019-07-25 13:40:00,56.65,56.7,56.64,56.65,29505.0,44.0577,44.0966,44.05,44.0577,29505.0
2019-07-25 13:45:00,56.64,56.68,56.62,56.67,25086.0,44.05,44.0811,44.0344,44.0733,25086.0
2019-07-25 13:50:00,56.67,56.67,56.62,56.62,29452.0,44.0733,44.0733,44.0344,44.0344,29452.0
2019-07-25 13:55:00,56.63,56.65,56.6,56.63,29442.0,44.0422,44.0577,44.0188,44.0422,29442.0
2019-07-25 14:00:00,56.64,56.71,56.62,56.65,34270.0,44.05,44.1044,44.0344,44.0577,34270.0
2019-07-25 14:05:00,56.64,56.66,56.62,56.66,31538.0,44.05,44.0655,44.0344,44.0655,31538.0
2019-07-25 14:10:00,56.66,56.72,56.66,56.69,42955.0,44.0655,44.1122,44.0655,44.0888,42955.0
2019-07-25 14:15:00,56.68,56.7,56.63,56.66,35609.0,44.0811,44.0966,44.0422,44.0655,35609.0
2019-07-25 14:20:00,56.65,56.69,56.64,56.65,30750.0,44.0577,44.0888,44.05,44.0577,30750.0
2019-07-25 14:25:00,56.65,56.7,56.64,56.68,54837.0,44.0577,44.0966,44.05,44.0811,54837.0
2019-07-25 14:30:00,56.68,56.7,56.65,56.68,34449.0,44.0811,44.0966,44.0577,44.0811,34449.0
2019-07-25 14:35:00,56.67,56.68,56.62,56.63,32497.0,44.0733,44.0811,44.0344,44.0422,32497.0
2019-07-25 14:40:00,56.63,56.69,56.62,56.64,74189.0,44.0422,44.0888,44.0344,44.05,74189.0
2019-07-25 14:45:00,56.65,56.66,56.58,56.59,41936.0,44.0577,44.0655,44.0033,44.0111,41936.0
2019-07-25 14:50:00,56.6,56.62,56.55,56.55,63059.0,44.0188,44.0344,43.98,43.98,63059.0
2019-07-25 14:55:00,56.55,56.57,56.52,56.55,38786.0,43.98,43.9955,43.9566,43.98,38786.0
2019-07-25 15:00:00,56.54,56.55,56.45,56.45,74449.0,43.9722,43.98,43.9022,43.9022,74449.0
2019-07-25 15:05:00,56.45,56.46,56.4,56.42,101724.0,43.9022,43.91,43.8633,43.8789,101724.0
2019-07-25 15:10:00,56.42,56.51,56.41,56.5,68606.0,43.8789,43.9489,43.8711,43.9411,68606.0
2019-07-25 15:15:00,56.5,56.53,56.47,56.53,69603.0,43.9411,43.9644,43.9177,43.9644,69603.0
2019-07-25 15:20:00,56.53,56.54,56.48,56.51,90860.0,43.9644,43.9722,43.9255,43.9489,90860.0
2019-07-25 15:25:00,56.52,56.58,56.52,56.58,59690.0,43.9566,44.0033,43.9566,44.0033,59690.0
2019-07-25 15:30:00,56.58,56.6,56.55,56.59,80402.0,44.0033,44.0188,43.98,44.0111,80402.0
2019-07-25 15:35:00,56.6,56.63,56.58,56.61,57320.0,44.0188,44.0422,44.0033,44.0266,57320.0
2019-07-25 15:40:00,56.6,56.65,56.6,56.63,78038.0,44.0188,44.0577,44.0188,44.0422,78038.0
2019-07-25 15:45:00,56.62,56.65,56.61,56.64,69848.0,44.0344,44.0577,44.0266,44.05,69848.0
2019-07-25 15:50:00,56.63,56.65,56.6,56.61,84114.0,44.0422,44.0577,44.0188,44.0266,84114.0
2019-07-25 15:55:00,56.61,56.61,56.5,56.58,311527.0,44.0266,44.0266,43.9411,44.0033,311527.0
2019-07-26 09:30:00,56.55,56.88,56.55,56.81,135099.0,43.98,44.2366,43.98,44.1822,135099.0
2019-07-26 09:35:00,56.81,56.86,56.66,56.69,48100.0,44.1822,44.2211,44.0655,44.0888,48100.0
2019-07-26 09:40:00,56.7,56.86,56.67,56.83,62115.0,44.0966,44.2211,44.0733,44.1977,62115.0
2019-07-26 09:45:00,56.83,56.85,56.79,56.84,78398.0,44.1977,44.2133,44.1666,44.2055,78398.0
2019-07-26 09:50:00,56.85,56.9,56.79,56.8,78712.0,44.2133,44.2522,44.1666,44.1744,78712.0
2019-07-26 09:55:00,56.8,56.94,56.8,56.92,53059.0,44.1744,44.2833,44.1744,44.2677,53059.0
2019-07-26 10:00:00,56.92,56.95,56.84,56.85,68023.0,44.2677,44.291,44.2055,44.2133,68023.0
2019-07-26 10:05:00,56.85,56.93,56.85,56.89,32519.0,44.2133,44.2755,44.2133,44.2444,32519.0
2019-07-26 10:10:00,56.89,56.96,56.87,56.94,48417.0,44.2444,44.2988,44.2288,44.2833,48417.0
2019-07-26 10:15:00,56.95,56.98,56.92,56.98,38169.0,44.291,44.3144,44.2677,44.3144,38169.0
2019-07-26 10:20:00,56.97,57.08,56.94,56.99,133933.0,44.3066,44.3922,44.2833,44.3222,133933.0
2019-07-26 10:25:00,56.99,57.02,56.95,56.95,45791.0,44.3222,44.3455,44.291,44.291,45791.0
2019-07-26 10:30:00,56.95,57.0,56.91,56.99,45725.0,44.291,44.3299,44.2599,44.3222,45725.0
2019-07-26 10:35:00,56.99,57.02,56.96,57.02,36770.0,44.3222,44.3455,44.2988,44.3455,36770.0
2019-07-26 10:40:00,57.03,57.05,57.01,57.05,47199.0,44.3533,44.3688,44.3377,44.3688,47199.0
2019-07-26 10:45:00,57.05,57.13,57.03,57.13,66934.0,44.3688,44.431,44.3533,44.431,66934.0
2019-07-26 10:50:00,57.13,57.18,57.11,57.18,64257.0,44.431,44.4699,44.4155,44.4699,64257.0
2019-07-26 10:55:00,57.18,57.22,57.15,57.18,71222.0,44.4699,44.501,44.4466,44.4699,71222.0
2019-07-26 11:00:00,57.18,57.27,57.17,57.27,195085.0,44.4699,44.5399,44.4621,44.5399,195085.0
2019-07-26 11:05:00,57.27,57.3,57.25,57.28,101539.0,44.5399,44.5633,44.5244,44.5477,101539.0
2019-07-26 11:10:00,57.28,57.29,57.24,57.28,55245.0,44.5477,44.5555,44.5166,44.5477,55245.0
2019-07-26 11:15:00,57.28,57.29,57.25,57.27,53388.0,44.5477,44.5555,44.5244,44.5399,53388.0
2019-07-26 11:20:00,57.27,57.29,57.21,57.22,68812.0,44.5399,44.5555,44.4933,44.501,68812.0
2019-07-26 11:25:00,57.22,57.29,57.21,57.29,129154.0,44.501,44.5555,44.4933,44.5555,129154.0
2019-07-26 11:30:00,57.28,57.29,57.22,57.25,50436.0,44.5477,44.5555,44.501,44.5244,50436.0
2019-07-26 11:35:00,57.24,57.26,57.23,57.26,35080.0,44.5166,44.5321,44.5088,44.5321,35080.0
2019-07-26 11:40:00,57.25,57.27,57.22,57.24,68783.0,44.5244,44.5399,44.501,44.5166,68783.0
2019-07-26 11:45:00,57.25,57.28,57.24,57.28,54381.0,44.5244,44.5477,44.5166,44.5477,54381.0
2019-07-26 11:50:00,57.27,57.28,57.27,57.28,41034.0,44.5399,44.5477,44.5399,44.5477,41034.0
2019-07-26 11:55:00,57.27,57.29,57.27,57.27,56304.0,44.5399,44.5555,44.5399,44.5399,56304.0
2019-07-26 12:00:00,57.28,57.32,57.27,57.29,46642.0,44.5477,44.5788,44.5399,44.5555,46642.0
2019-07-26 12:05:00,57.29,57.3,57.27,57.3,26847.0,44.5555,44.5633,44.5399,44.5633,26847.0
2019-07-26 12:10:00,57.31,57.4,57.31,57.39,99068.0,44.571,44.641,44.571,44.6332,99068.0
2019-07-26 12:15:00,57.39,57.4,57.3,57.31,30333.0,44.6332,44.641,44.5633,44.571,30333.0
2019-07-26 12:20:00,57.31,57.35,57.29,57.33,28487.0,44.571,44.6021,44.5555,44.5866,28487.0
2019-07-26 12:25:00,57.32,57.33,57.3,57.3,18243.0,44.5788,44.5866,44.5633,44.5633,18243.0
2019-07-26 12:30:00,57.31,57.33,57.3,57.3,22329.0,44.571,44.5866,44.5633,44.5633,22329.0
2019-07-26 12:35:00,57.3,57.35,57.3,57.33,36830.0,44.5633,44.6021,44.5633,44.5866,36830.0
2019-07-26 12:40:00,57.34,57.39,57.33,57.38,31739.0,44.5944,44.6332,44.5866,44.6255,31739.0
2019-07-26 12:45:00,57.39,57.39,57.35,57.36,29288.0,44.6332,44.6332,44.6021,44.6099,29288.0
2019-07-26 12:50:00,57.37,57.38,57.32,57.33,31512.0,44.6177,44.6255,44.5788,44.5866,31512.0
2019-07-26 12:55:00,57.34,57.35,57.3,57.3,26557.0,44.5944,44.6021,44.5633,44.5633,26557.0
2019-07-26 13:00:00,57.3,57.34,57.3,57.31,21561.0,44.5633,44.5944,44.5633,44.571,21561.0
2019-07-26 13:05:00,57.31,57.33,57.26,57.26,34487.0,44.571,44.5866,44.5321,44.5321,34487.0
2019-07-26 13:10:00,57.27,57.29,57.25,57.29,25956.0,44.5399,44.5555,44.5244,44.5555,25956.0
2019-07-26 13:15:00,57.29,57.31,57.28,57.28,29586.0,44.5555,44.571,44.5477,44.5477,29586.0
2019-07-26 13:20:00,57.28,57.3,57.26,57.27,23445.0,44.5477,44.5633,44.5321,44.5399,23445.0
2019-07-26 13:25:00,57.27,57.3,57.27,57.29,30925.0,44.5399,44.5633,44.5399,44.5555,30925.0
2019-07-26 13:30:00,57.29,57.34,57.29,57.33,27957.0,44.5555,44.5944,44.5555,44.5866,27957.0
2019-07-26 13:35:00,57.33,57.36,57.31,57.35,27831.0,44.5866,44.6099,44.571,44.6021,27831.0
2019-07-26 13:40:00,57.35,57.36,57.34,57.36,26564.0,44.6021,44.6099,44.5944,44.6099,26564.0
2019-07-26 13:45:00,57.36,57.38,57.34,57.34,40052.0,44.6099,44.6255,44.5944,44.5944,40052.0
2019-07-26 13:50:00,57.34,57.34,57.29,57.3,31865.0,44.5944,44.5944,44.5555,44.5633,31865.0
2019-07-26 13:55:00,57.3,57.34,57.3,57.32,37273.0,44.5633,44.5944,44.5633,44.5788,37273.0
2019-07-26 14:00:00,57.32,57.32,57.24,57.25,51391.0,44.5788,44.5788,44.5166,44.5244,51391.0
2019-07-26 14:05:00,57.25,57.28,57.24,57.26,56852.0,44.5244,44.5477,44.5166,44.5321,56852.0
2019-07-26 14:10:00,57.26,57.27,57.23,57.23,37493.0,44.5321,44.5399,44.5088,44.5088,37493.0
2019-07-26 14:15:00,57.23,57.27,57.23,57.25,37578.0,44.5088,44.5399,44.5088,44.5244,37578.0
2019-07-26 14:20:00,57.24,57.26,57.22,57.26,59029.0,44.5166,44.5321,44.501,44.5321,59029.0
2019-07-26 14:25:00,57.26,57.3,57.25,57.3,54159.0,44.5321,44.5633,44.5244,44.5633,54159.0
2019-07-26 14:30:00,57.3,57.31,57.29,57.3,49554.0,44.5633,44.571,44.5555,44.5633,49554.0
2019-07-26 14:35:00,57.3,57.32,57.3,57.32,27652.0,44.5633,44.5788,44.5633,44.5788,27652.0
2019-07-26 14:40:00,57.32,57.34,57.31,57.33,77230.0,44.5788,44.5944,44.571,44.5866,77230.0
2019-07-26 14:45:00,57.34,57.44,57.33,57.42,110353.0,44.5944,44.6721,44.5866,44.6566,110353.0
2019-07-26 14:50:00,57.41,57.43,57.39,57.39,42746.0,44.6488,44.6644,44.6332,44.6332,42746.0
2019-07-26 14:55:00,57.4,57.41,57.37,57.39,45777.0,44.641,44.6488,44.6177,44.6332,45777.0
2019-07-26 15:00:00,57.4,57.45,57.39,57.45,49043.0,44.641,44.6799,44.6332,44.6799,49043.0
2019-07-26 15:05:00,57.45,57.47,57.4,57.4,72853.0,44.6799,44.6955,44.641,44.641,72853.0
2019-07-26 15:10:00,57.41,57.41,57.38,57.4,49215.0,44.6488,44.6488,44.6255,44.641,49215.0
2019-07-26 15:15:00,57.4,57.43,57.39,57.43,58253.0,44.641,44.6644,44.6332,44.6644,58253.0
2019-07-26 15:20:00,57.43,57.45,57.38,57.4,68847.0,44.6644,44.6799,44.6255,44.641,68847.0
2019-07-26 15:25:00,57.4,57.44,57.39,57.43,57100.0,44.641,44.6721,44.6332,44.6644,57100.0
2019-07-26 15:30:00,57.43,57.48,57.42,57.48,75156.0,44.6644,44.7032,44.6566,44.7032,75156.0
2019-07-26 15:35:00,57.48,57.48,57.43,57.44,92962.0,44.7032,44.7032,44.6644,44.6721,92962.0
2019-07-26 15:40:00,57.45,57.48,57.44,57.47,124184.0,44.6799,44.7032,44.6721,44.6955,124184.0
2019-07-26 15:45:00,57.46,57.46,57.41,57.42,104419.0,44.6877,44.6877,44.6488,44.6566,104419.0
2019-07-26 15:50:00,57.42,57.45,57.39,57.42,162864.0,44.6566,44.6799,44.6332,44.6566,162864.0
2019-07-26 15:55:00,57.43,57.43,57.31,57.38,489973.0,44.6644,44.6644,44.571,44.6255,489973.0
2019-07-29 09:30:00,57.17,57.59,57.14,57.58,112333.0,44.4621,44.7888,44.4388,44.781,112333.0
2019-07-29 09:35:00,57.58,57.58,57.35,57.39,67101.0,44.781,44.781,44.6021,44.6332,67101.0
2019-07-29 09:40:00,57.4,57.41,57.24,57.35,79299.0,44.641,44.6488,44.5166,44.6021,79299.0
2019-07-29 09:45:00,57.35,57.42,57.34,57.41,36293.0,44.6021,44.6566,44.5944,44.6488,36293.0
2019-07-29 09:50:00,57.42,57.47,57.34,57.36,59759.0,44.6566,44.6955,44.5944,44.6099,59759.0
2019-07-29 09:55:00,57.36,57.44,57.34,57.4,27542.0,44.6099,44.6721,44.5944,44.641,27542.0
2019-07-29 10:00:00,57.41,57.41,57.33,57.38,54774.0,44.6488,44.6488,44.5866,44.6255,54774.0
2019-07-29 10:05:00,57.37,57.42,57.32,57.33,42433.0,44.6177,44.6566,44.5788,44.5866,42433.0
2019-07-29 10:10:00,57.33,57.36,57.3,57.3,56895.0,44.5866,44.6099,44.5633,44.5633,56895.0
2019-07-29 10:15:00,57.29,57.37,57.27,57.36,44065.0,44.5555,44.6177,44.5399,44.6099,44065.0
2019-07-29 10:20:00,57.36,57.39,57.33,57.38,33255.0,44.6099,44.6332,44.5866,44.6255,33255.0
2019-07-29 10:25:00,57.38,57.39,57.34,57.35,34321.0,44.6255,44.6332,44.5944,44.6021,34321.0
2019-07-29 10:30:00,57.35,57.39,57.34,57.37,45661.0,44.6021,44.6332,44.5944,44.6177,45661.0
2019-07-29 10:35:00,57.38,57.38,57.34,57.38,38989.0,44.6255,44.6255,44.5944,44.6255,38989.0
2019-07-29 10:40:00,57.39,57.5,57.37,57.49,51868.0,44.6332,44.7188,44.6177,44.711,51868.0
2019-07-29 10:45:00,57.5,57.57,57.49,57.54,54162.0,44.7188,44.7732,44.711,44.7499,54162.0
2019-07-29 10:50:00,57.55,57.57,57.51,57.55,45977.0,44.7577,44.7732,44.7266,44.7577,45977.0
2019-07-29 10:55:00,57.55,57.59,57.54,57.59,40180.0,44.7577,44.7888,44.7499,44.7888,40180.0
2019-07-29 11:00:00,57.59,57.59,57.54,57.55,35326.0,44.7888,44.7888,44.7499,44.7577,35326.0
2019-07-29 11:05:00,57.55,57.6,57.54,57.58,40111.0,44.7577,44.7966,44.7499,44.781,40111.0
2019-07-29 11:10:00,57.59,57.65,57.59,57.63,37503.0,44.7888,44.8355,44.7888,44.8199,37503.0
2019-07-29 11:15:00,57.63,57.66,57.6,57.65,28643.0,44.8199,44.8432,44.7966,44.8355,28643.0
2019-07-29 11:20:00,57.66,57.67,57.6,57.62,33525.0,44.8432,44.851,44.7966,44.8121,33525.0
2019-07-29 11:25:00,57.62,57.63,57.58,57.6,32717.0,44.8121,44.8199,44.781,44.7966,32717.0
2019-07-29 11:30:00,57.61,57.61,57.57,57.59,27304.0,44.8043,44.8043,44.7732,44.7888,27304.0
2019-07-29 11:35:00,57.58,57.62,57.58,57.6,56769.0,44.781,44.8121,44.781,44.7966,56769.0
2019-07-29 11:40:00,57.6,57.6,57.55,57.55,28335.0,44.7966,44.7966,44.7577,44.7577,28335.0
2019-07-29 11:45:00,57.55,57.56,57.51,57.52,21703.0,44.7577,44.7655,44.7266,44.7343,21703.0
2019-07-29 11:50:00,57.52,57.56,57.51,57.54,34478.0,44.7343,44.7655,44.7266,44.7499,34478.0
2019-07-29 11:55:00,57.55,57.57,57.54,57.54,25188.0,44.7577,44.7732,44.7499,44.7499,25188.0
2019-07-29 12:00:00,57.55,57.56,57.53,57.53,27343.0,44.7577,44.7655,44.7421,44.7421,27343.0
2019-07-29 12:05:00,57.53,57.54,57.5,57.5,26418.0,44.7421,44.7499,44.7188,44.7188,26418.0
2019-07-29 12:10:00,57.51,57.51,57.46,57.46,27828.0,44.7266,44.7266,44.6877,44.6877,27828.0
2019-07-29 12:15:00,57.46,57.46,57.4,57.45,36641.0,44.6877,44.6877,44.641,44.6799,36641.0
2019-07-29 12:20:00,57.46,57.48,57.43,57.47,42136.0,44.6877,44.7032,44.6644,44.6955,42136.0
2019-07-29 12:25:00,57.47,57.48,57.45,57.47,24318.0,44.6955,44.7032,44.6799,44.6955,24318.0
2019-07-29 12:30:00,57.47,57.48,57.45,57.45,24407.0,44.6955,44.7032,44.6799,44.6799,24407.0
2019-07-29 12:35:00,57.46,57.46,57.37,57.37,41968.0,44.6877,44.6877,44.6177,44.6177,41968.0
2019-07-29 12:40:00,57.37,57.39,57.36,57.38,37798.0,44.6177,44.6332,44.6099,44.6255,37798.0
2019-07-29 12:45:00,57.38,57.42,57.38,57.42,12964.0,44.6255,44.6566,44.6255,44.6566,12964.0
2019-07-29 12:50:00,57.41,57.43,57.4,57.4,34243.0,44.6488,44.6644,44.641,44.641,34243.0
2019-07-29 12:55:00,57.41,57.44,57.4,57.44,22600.0,44.6488,44.6721,44.641,44.6721,22600.0
2019-07-29 13:00:00,57.44,57.47,57.43,57.44,32063.0,44.6721,44.6955,44.6644,44.6721,32063.0
2019-07-29 13:05:00,57.45,57.45,57.4,57.41,35806.0,44.6799,44.6799,44.641,44.6488,35806.0
2019-07-29 13:10:00,57.4,57.41,57.36,57.39,26762.0,44.641,44.6488,44.6099,44.6332,26762.0
2019-07-29 13:15:00,57.39,57.42,57.36,57.37,37503.0,44.6332,44.6566,44.6099,44.6177,37503.0
2019-07-29 13:20:00,57.37,57.37,57.34,57.35,45396.0,44.6177,44.6177,44.5944,44.6021,45396.0
2019-07-29 13:25:00,57.35,57.38,57.34,57.38,26872.0,44.6021,44.6255,44.5944,44.6255,26872.0
2019-07-29 13:30:00,57.39,57.42,57.38,57.4,29023.0,44.6332,44.6566,44.6255,44.641,29023.0
2019-07-29 13:35:00,57.39,57.42,57.38,57.42,24187.0,44.6332,44.6566,44.6255,44.6566,24187.0
2019-07-29 13:40:00,57.42,57.42,57.38,57.38,35709.0,44.6566,44.6566,44.6255,44.6255,35709.0
2019-07-29 13:45:00,57.38,57.4,57.37,57.39,23855.0,44.6255,44.641,44.6177,44.6332,23855.0
2019-07-29 13:50:00,57.39,57.4,57.3,57.3,65142.0,44.6332,44.641,44.5633,44.5633,65142.0
2019-07-29 13:55:00,57.3,57.31,57.25,57.26,46499.0,44.5633,44.571,44.5244,44.5321,46499.0
2019-07-29 14:00:00,57.26,57.28,57.23,57.23,38874.0,44.5321,44.5477,44.5088,44.5088,38874.0
2019-07-29 14:05:00,57.23,57.29,57.21,57.28,37970.0,44.5088,44.5555,44.4933,44.5477,37970.0
2019-07-29 14:10:00,57.27,57.34,57.27,57.32,33679.0,44.5399,44.5944,44.5399,44.5788,33679.0
2019-07-29 14:15:00,57.33,57.34,57.32,57.34,28581.0,44.5866,44.5944,44.5788,44.5944,28581.0
2019-07-29 14:20:00,57.34,57.39,57.33,57.37,41340.0,44.5944,44.6332,44.5866,44.6177,41340.0
2019-07-29 14:25:00,57.37,57.37,57.33,57.35,26422.0,44.6177,44.6177,44.5866,44.6021,26422.0
2019-07-29 14:30:00,57.35,57.36,57.29,57.32,33007.0,44.6021,44.6099,44.5555,44.5788,33007.0
2019-07-29 14:35:00,57.32,57.34,57.27,57.28,43250.0,44.5788,44.5944,44.5399,44.5477,43250.0
2019-07-29 14:40:00,57.29,57.29,57.25,57.25,30196.0,44.5555,44.5555,44.5244,44.5244,30196.0
2019-07-29 14:45:00,57.25,57.28,57.21,57.26,36099.0,44.5244,44.5477,44.4933,44.5321,36099.0
2019-07-29 14:50:00,57.26,57.3,57.25,57.3,26939.0,44.5321,44.5633,44.5244,44.5633,26939.0
2019-07-29 14:55:00,57.3,57.32,57.27,57.27,51956.0,44.5633,44.5788,44.5399,44.5399,51956.0
2019-07-29 15:00:00,57.26,57.27,57.2,57.23,50408.0,44.5321,44.5399,44.4855,44.5088,50408.0
2019-07-29 15:05:00,57.23,57.26,57.22,57.26,37587.0,44.5088,44.5321,44.501,44.5321,37587.0
2019-07-29 15:10:00,57.25,57.25,57.16,57.21,90888.0,44.5244,44.5244,44.4544,44.4933,90888.0
2019-07-29 15:15:00,57.21,57.22,57.15,57.19,60605.0,44.4933,44.501,44.4466,44.4777,60605.0
2019-07-29 15:20:00,57.19,57.22,57.17,57.19,43742.0,44.4777,44.501,44.4621,44.4777,43742.0
2019-07-29 15:25:00,57.2,57.2,57.15,57.15,67335.0,44.4855,44.4855,44.4466,44.4466,67335.0
2019-07-29 15:30:00,57.15,57.16,57.12,57.12,84142.0,44.4466,44.4544,44.4233,44.4233,84142.0
2019-07-29 15:35:00,57.12,57.13,57.09,57.1,108034.0,44.4233,44.431,44.3999,44.4077,108034.0
2019-07-29 15:40:00,57.11,57.19,57.1,57.17,77609.0,44.4155,44.4777,44.4077,44.4621,77609.0
2019-07-29 15:45:00,57.16,57.17,57.12,57.14,95443.0,44.4544,44.4621,44.4233,44.4388,95443.0
2019-07-29 15:50:00,57.14,57.17,57.11,57.11,74039.0,44.4388,44.4621,44.4155,44.4155,74039.0
2019-07-29 15:55:00,57.11,57.11,57.04,57.06,255458.0,44.4155,44.4155,44.361,44.3766,255458.0
2019-07-30 09:30:00,56.78,56.97,56.65,56.96,104082.0,44.1588,44.3066,44.0577,44.2988,104082.0
2019-07-30 09:35:00,56.95,57.07,56.93,56.97,55162.0,44.291,44.3844,44.2755,44.3066,55162.0
2019-07-30 09:40:00,56.98,57.05,56.96,57.03,60598.0,44.3144,44.3688,44.2988,44.3533,60598.0
2019-07-30 09:45:00,57.03,57.08,56.96,57.08,74044.0,44.3533,44.3922,44.2988,44.3922,74044.0
2019-07-30 09:50:00,57.09,57.28,57.08,57.28,70338.0,44.3999,44.5477,44.3922,44.5477,70338.0
2019-07-30 09:55:00,57.29,57.29,57.17,57.17,62453.0,44.5555,44.5555,44.4621,44.4621,62453.0
2019-07-30 10:00:00,57.18,57.19,57.05,57.06,63091.0,44.4699,44.4777,44.3688,44.3766,63091.0
2019-07-30 10:05:00,57.07,57.14,57.05,57.12,45077.0,44.3844,44.4388,44.3688,44.4233,45077.0
2019-07-30 10:10:00,57.11,57.12,57.02,57.02,38230.0,44.4155,44.4233,44.3455,44.3455,38230.0
2019-07-30 10:15:00,57.02,57.04,56.94,57.04,57808.0,44.3455,44.361,44.2833,44.361,57808.0
2019-07-30 10:20:00,57.04,57.06,57.0,57.05,54067.0,44.361,44.3766,44.3299,44.3688,54067.0
2019-07-30 10:25:00,57.04,57.04,56.99,57.02,56136.0,44.361,44.361,44.3222,44.3455,56136.0
2019-07-30 10:30:00,57.03,57.17,57.03,57.13,70707.0,44.3533,44.4621,44.3533,44.431,70707.0
2019-07-30 10:35:00,57.12,57.14,57.04,57.05,46344.0,44.4233,44.4388,44.361,44.3688,46344.0
2019-07-30 10:40:00,57.05,57.09,57.03,57.06,50143.0,44.3688,44.3999,44.3533,44.3766,50143.0
2019-07-30 10:45:00,57.05,57.07,57.01,57.07,49696.0,44.3688,44.3844,44.3377,44.3844,49696.0
2019-07-30 10:50:00,57.07,57.11,57.05,57.11,48577.0,44.3844,44.4155,44.3688,44.4155,48577.0
2019-07-30 10:55:00,57.12,57.12,57.08,57.09,34413.0,44.4233,44.4233,44.3922,44.3999,34413.0
2019-07-30 11:00:00,57.08,57.12,57.05,57.06,37704.0,44.3922,44.4233,44.3688,44.3766,37704.0
2019-07-30 11:05:00,57.07,57.09,57.06,57.09,42518.0,44.3844,44.3999,44.3766,44.3999,42518.0
2019-07-30 11:10:00,57.09,57.11,57.04,57.04,45994.0,44.3999,44.4155,44.361,44.361,45994.0
2019-07-30 11:15:00,57.04,57.05,56.99,57.01,31977.0,44.361,44.3688,44.3222,44.3377,31977.0
2019-07-30 11:20:00,57.02,57.08,57.0,57.08,21870.0,44.3455,44.3922,44.3299,44.3922,21870.0
2019-07-30 11:25:00,57.08,57.08,57.02,57.02,35597.0,44.3922,44.3922,44.3455,44.3455,35597.0
2019-07-30 11:30:00,57.02,57.17,57.02,57.14,40645.0,44.3455,44.4621,44.3455,44.4388,40645.0
2019-07-30 11:35:00,57.14,57.16,57.08,57.1,26751.0,44.4388,44.4544,44.3922,44.4077,26751.0
2019-07-30 11:40:00,57.1,57.12,57.09,57.1,26139.0,44.4077,44.4233,44.3999,44.4077,26139.0
2019-07-30 11:45:00,57.1,57.12,57.06,57.08,75186.0,44.4077,44.4233,44.3766,44.3922,75186.0
2019-07-30 11:50:00,57.08,57.14,57.05,57.14,28470.0,44.3922,44.4388,44.3688,44.4388,28470.0
2019-07-30 11:55:00,57.15,57.19,57.14,57.18,53065.0,44.4466,44.4777,44.4388,44.4699,53065.0
2019-07-30 12:00:00,57.17,57.23,57.14,57.22,55222.0,44.4621,44.5088,44.4388,44.501,55222.0
2019-07-30 12:05:00,57.22,57.26,57.19,57.23,41297.0,44.501,44.5321,44.4777,44.5088,41297.0
2019-07-30 12:10:00,57.23,57.23,57.19,57.22,62719.0,44.5088,44.5088,44.4777,44.501,62719.0
2019-07-30 12:15:00,57.22,57.23,57.2,57.21,22064.0,44.501,44.5088,44.4855,44.4933,22064.0
2019-07-30 12:20:00,57.21,57.21,57.17,57.19,34449.0,44.4933,44.4933,44.4621,44.4777,34449.0
2019-07-30 12:25:00,57.19,57.19,57.16,57.17,21285.0,44.4777,44.4777,44.4544,44.4621,21285.0
2019-07-30 12:30:00,57.17,57.18,57.14,57.14,29794.0,44.4621,44.4699,44.4388,44.4388,29794.0
2019-07-30 12:35:00,57.14,57.15,57.13,57.14,18853.0,44.4388,44.4466,44.431,44.4388,18853.0
2019-07-30 12:40:00,57.14,57.16,57.13,57.16,14094.0,44.4388,44.4544,44.431,44.4544,14094.0
2019-07-30 12:45:00,57.16,57.16,57.12,57.13,22577.0,44.4544,44.4544,44.4233,44.431,22577.0
2019-07-30 12:50:00,57.13,57.13,57.08,57.08,18383.0,44.431,44.431,44.3922,44.3922,18383.0
2019-07-30 12:55:00,57.08,57.08,57.03,57.03,29145.0,44.3922,44.3922,44.3533,44.3533,29145.0
2019-07-30 13:00:00,57.04,57.08,57.03,57.06,27345.0,44.361,44.3922,44.3533,44.3766,27345.0
2019-07-30 13:05:00,57.05,57.07,57.03,57.04,21869.0,44.3688,44.3844,44.3533,44.361,21869.0
2019-07-30 13:10:00,57.04,57.06,57.03,57.04,24745.0,44.361,44.3766,44.3533,44.361,24745.0
2019-07-30 13:15:00,57.04,57.05,57.02,57.02,23206.0,44.361,44.3688,44.3455,44.3455,23206.0
2019-07-30 13:20:00,57.03,57.06,57.02,57.05,50318.0,44.3533,44.3766,44.3455,44.3688,50318.0
2019-07-30 13:25:00,57.04,57.06,57.04,57.05,32940.0,44.361,44.3766,44.361,44.3688,32940.0
2019-07-30 13:30:00,57.05,57.06,57.03,57.04,46926.0,44.3688,44.3766,44.3533,44.361,46926.0
2019-07-30 13:35:00,57.03,57.1,57.02,57.09,40399.0,44.3533,44.4077,44.3455,44.3999,40399.0
2019-07-30 13:40:00,57.09,57.11,57.08,57.11,26591.0,44.3999,44.4155,44.3922,44.4155,26591.0
2019-07-30 13:45:00,57.11,57.12,57.1,57.1,18260.0,44.4155,44.4233,44.4077,44.4077,18260.0
2019-07-30 13:50:00,57.11,57.13,57.1,57.12,34388.0,44.4155,44.431,44.4077,44.4233,34388.0
2019-07-30 13:55:00,57.12,57.14,57.11,57.11,29793.0,44.4233,44.4388,44.4155,44.4155,29793.0
2019-07-30 14:00:00,57.11,57.13,57.07,57.13,39483.0,44.4155,44.431,44.3844,44.431,39483.0
2019-07-30 14:05:00,57.13,57.14,57.1,57.12,31350.0,44.431,44.4388,44.4077,44.4233,31350.0
2019-07-30 14:10:00,57.11,57.18,57.11,57.17,201419.0,44.4155,44.4699,44.4155,44.4621,201419.0
2019-07-30 14:15:00,57.17,57.17,57.12,57.17,86416.0,44.4621,44.4621,44.4233,44.4621,86416.0
2019-07-30 14:20:00,57.17,57.18,57.15,57.16,21692.0,44.4621,44.4699,44.4466,44.4544,21692.0
2019-07-30 14:25:00,57.16,57.18,57.12,57.16,36600.0,44.4544,44.4699,44.4233,44.4544,36600.0
2019-07-30 14:30:00,57.15,57.15,57.12,57.12,20143.0,44.4466,44.4466,44.4233,44.4233,20143.0
2019-07-30 14:35:00,57.12,57.14,57.11,57.12,36272.0,44.4233,44.4388,44.4155,44.4233,36272.0
2019-07-30 14:40:00,57.12,57.13,57.1,57.11,49026.0,44.4233,44.431,44.4077,44.4155,49026.0
2019-07-30 14:45:00,57.11,57.12,57.09,57.11,20079.0,44.4155,44.4233,44.3999,44.4155,20079.0
2019-07-30 14:50:00,57.11,57.12,57.08,57.09,46748.0,44.4155,44.4233,44.3922,44.3999,46748.0
2019-07-30 14:55:00,57.08,57.14,57.07,57.14,43931.0,44.3922,44.4388,44.3844,44.4388,43931.0
2019-07-30 15:00:00,57.14,57.17,57.11,57.17,36626.0,44.4388,44.4621,44.4155,44.4621,36626.0
2019-07-30 15:05:00,57.16,57.2,57.15,57.2,44561.0,44.4544,44.4855,44.4466,44.4855,44561.0
2019-07-30 15:10:00,57.2,57.25,57.19,57.25,31376.0,44.4855,44.5244,44.4777,44.5244,31376.0
2019-07-30 15:15:00,57.24,57.28,57.24,57.24,173365.0,44.5166,44.5477,44.5166,44.5166,173365.0
2019-07-30 15:20:00,57.25,57.27,57.19,57.2,178470.0,44.5244,44.5399,44.4777,44.4855,178470.0
2019-07-30 15:25:00,57.2,57.2,57.14,57.16,65431.0,44.4855,44.4855,44.4388,44.4544,65431.0
2019-07-30 15:30:00,57.17,57.17,57.15,57.15,85157.0,44.4621,44.4621,44.4466,44.4466,85157.0
2019-07-30 15:35:00,57.15,57.21,57.15,57.2,100842.0,44.4466,44.4933,44.4466,44.4855,100842.0
2019-07-30 15:40:00,57.21,57.23,57.19,57.23,97870.0,44.4933,44.5088,44.4777,44.5088,97870.0
2019-07-30 15:45:00,57.23,57.27,57.21,57.21,103241.0,44.5088,44.5399,44.4933,44.4933,103241.0
2019-07-30 15:50:00,57.2,57.21,57.11,57.12,152632.0,44.4855,44.4933,44.4155,44.4233,152632.0
2019-07-30 15:55:00,57.11,57.14,57.07,57.14,246283.0,44.4155,44.4388,44.3844,44.4388,246283.0
2019-07-31 09:30:00,57.33,57.81,57.33,57.44,220457.0,44.5866,44.9599,44.5866,44.6721,220457.0
2019-07-31 09:35:00,57.42,57.52,57.19,57.22,56385.0,44.6566,44.7343,44.4777,44.501,56385.0
2019-07-31 09:40:00,57.21,57.23,57.12,57.15,53324.0,44.4933,44.5088,44.4233,44.4466,53324.0
2019-07-31 09:45:00,57.15,57.31,57.14,57.24,53229.0,44.4466,44.571,44.4388,44.5166,53229.0
2019-07-31 09:50:00,57.23,57.24,57.14,57.14,29852.0,44.5088,44.5166,44.4388,44.4388,29852.0
2019-07-31 09:55:00,57.14,57.18,57.1,57.16,106803.0,44.4388,44.4699,44.4077,44.4544,106803.0
2019-07-31 10:00:00,57.16,57.23,57.13,57.14,162640.0,44.4544,44.5088,44.431,44.4388,162640.0
2019-07-31 10:05:00,57.14,57.16,57.03,57.04,52802.0,44.4388,44.4544,44.3533,44.361,52802.0
2019-07-31 10:10:00,57.03,57.09,57.01,57.09,39435.0,44.3533,44.3999,44.3377,44.3999,39435.0
2019-07-31 10:15:00,57.09,57.16,57.09,57.15,57329.0,44.3999,44.4544,44.3999,44.4466,57329.0
2019-07-31 10:20:00,57.15,57.19,57.11,57.12,67630.0,44.4466,44.4777,44.4155,44.4233,67630.0
2019-07-31 10:25:00,57.12,57.14,57.1,57.11,32856.0,44.4233,44.4388,44.4077,44.4155,32856.0
2019-07-31 10:30:00,57.1,57.22,57.09,57.19,40374.0,44.4077,44.501,44.3999,44.4777,40374.0
2019-07-31 10:35:00,57.18,57.22,57.18,57.19,31960.0,44.4699,44.501,44.4699,44.4777,31960.0
2019-07-31 10:40:00,57.19,57.2,57.13,57.16,45998.0,44.4777,44.4855,44.431,44.4544,45998.0
2019-07-31 10:45:00,57.16,57.2,57.14,57.2,32302.0,44.4544,44.4855,44.4388,44.4855,32302.0
2019-07-31 10:50:00,57.19,57.2,57.15,57.16,30668.0,44.4777,44.4855,44.4466,44.4544,30668.0
2019-07-31 10:55:00,57.16,57.21,57.12,57.12,37494.0,44.4544,44.4933,44.4233,44.4233,37494.0
2019-07-31 11:00:00,57.13,57.17,57.1,57.15,32052.0,44.431,44.4621,44.4077,44.4466,32052.0
2019-07-31 11:05:00,57.15,57.19,57.14,57.14,27618.0,44.4466,44.4777,44.4388,44.4388,27618.0
2019-07-31 11:10:00,57.14,57.23,57.12,57.23,100608.0,44.4388,44.5088,44.4233,44.5088,100608.0
2019-07-31 11:15:00,57.22,57.31,57.2,57.31,29051.0,44.501,44.571,44.4855,44.571,29051.0
2019-07-31 11:20:00,57.31,57.38,57.3,57.36,30273.0,44.571,44.6255,44.5633,44.6099,30273.0
2019-07-31 11:25:00,57.35,57.39,57.34,57.37,35643.0,44.6021,44.6332,44.5944,44.6177,35643.0
2019-07-31 11:30:00,57.37,57.38,57.32,57.33,27111.0,44.6177,44.6255,44.5788,44.5866,27111.0
2019-07-31 11:35:00,57.33,57.34,57.31,57.34,22194.0,44.5866,44.5944,44.571,44.5944,22194.0
2019-07-31 11:40:00,57.33,57.35,57.29,57.3,32893.0,44.5866,44.6021,44.5555,44.5633,32893.0
2019-07-31 11:45:00,57.3,57.31,57.23,57.23,22811.0,44.5633,44.571,44.5088,44.5088,22811.0
2019-07-31 11:50:00,57.23,57.29,57.23,57.27,27311.0,44.5088,44.5555,44.5088,44.5399,27311.0
2019-07-31 11:55:00,57.27,57.32,57.26,57.3,22672.0,44.5399,44.5788,44.5321,44.5633,22672.0
2019-07-31 12:00:00,57.29,57.3,57.27,57.3,18626.0,44.5555,44.5633,44.5399,44.5633,18626.0
2019-07-31 12:05:00,57.3,57.32,57.29,57.3,23228.0,44.5633,44.5788,44.5555,44.5633,23228.0
2019-07-31 12:10:00,57.31,57.31,57.27,57.28,19470.0,44.571,44.571,44.5399,44.5477,19470.0
2019-07-31 12:15:00,57.28,57.29,57.26,57.27,31657.0,44.5477,44.5555,44.5321,44.5399,31657.0
2019-07-31 12:20:00,57.27,57.27,57.24,57.25,22371.0,44.5399,44.5399,44.5166,44.5244,22371.0
2019-07-31 12:25:00,57.24,57.26,57.23,57.26,15599.0,44.5166,44.5321,44.5088,44.5321,15599.0
2019-07-31 12:30:00,57.26,57.28,57.25,57.27,19101.0,44.5321,44.5477,44.5244,44.5399,19101.0
2019-07-31 12:35:00,57.27,57.28,57.24,57.26,18833.0,44.5399,44.5477,44.5166,44.5321,18833.0
2019-07-31 12:40:00,57.26,57.26,57.23,57.25,19591.0,44.5321,44.5321,44.5088,44.5244,19591.0
2019-07-31 12:45:00,57.26,57.27,57.19,57.2,22206.0,44.5321,44.5399,44.4777,44.4855,22206.0
2019-07-31 12:50:00,57.2,57.2,57.16,57.16,19704.0,44.4855,44.4855,44.4544,44.4544,19704.0
2019-07-31 12:55:00,57.17,57.22,57.16,57.2,34953.0,44.4621,44.501,44.4544,44.4855,34953.0
2019-07-31 13:00:00,57.2,57.26,57.2,57.26,17663.0,44.4855,44.5321,44.4855,44.5321,17663.0
2019-07-31 13:05:00,57.25,57.3,57.24,57.27,22527.0,44.5244,44.5633,44.5166,44.5399,22527.0
2019-07-31 13:10:00,57.28,57.28,57.26,57.26,13887.0,44.5477,44.5477,44.5321,44.5321,13887.0
2019-07-31 13:15:00,57.26,57.31,57.26,57.31,16024.0,44.5321,44.571,44.5321,44.571,16024.0
2019-07-31 13:20:00,57.31,57.38,57.3,57.37,18034.0,44.571,44.6255,44.5633,44.6177,18034.0
2019-07-31 13:25:00,57.36,57.37,57.29,57.29,34157.0,44.6099,44.6177,44.5555,44.5555,34157.0
2019-07-31 13:30:00,57.29,57.33,57.28,57.33,22838.0,44.5555,44.5866,44.5477,44.5866,22838.0
2019-07-31 13:35:00,57.32,57.34,57.26,57.28,42991.0,44.5788,44.5944,44.5321,44.5477,42991.0
2019-07-31 13:40:00,57.28,57.3,57.26,57.29,39029.0,44.5477,44.5633,44.5321,44.5555,39029.0
2019-07-31 13:45:00,57.29,57.3,57.27,57.29,27025.0,44.5555,44.5633,44.5399,44.5555,27025.0
2019-07-31 13:50:00,57.29,57.3,57.23,57.26,26215.0,44.5555,44.5633,44.5088,44.5321,26215.0
2019-07-31 13:55:00,57.26,57.3,57.25,57.28,29202.0,44.5321,44.5633,44.5244,44.5477,29202.0
2019-07-31 14:00:00,57.28,57.43,57.11,57.43,112265.0,44.5477,44.6644,44.4155,44.6644,112265.0
2019-07-31 14:05:00,57.43,57.44,57.29,57.34,62053.0,44.6644,44.6721,44.5555,44.5944,62053.0
2019-07-31 14:10:00,57.33,57.36,57.25,57.25,43368.0,44.5866,44.6099,44.5244,44.5244,43368.0
2019-07-31 14:15:00,57.25,57.27,57.22,57.23,49803.0,44.5244,44.5399,44.501,44.5088,49803.0
2019-07-31 14:20:00,57.22,57.23,57.14,57.18,53765.0,44.501,44.5088,44.4388,44.4699,53765.0
2019-07-31 14:25:00,57.18,57.22,57.16,57.16,36964.0,44.4699,44.501,44.4544,44.4544,36964.0
2019-07-31 14:30:00,57.15,57.24,57.15,57.22,44058.0,44.4466,44.5166,44.4466,44.501,44058.0
2019-07-31 14:35:00,57.23,57.32,57.22,57.3,93808.0,44.5088,44.5788,44.501,44.5633,93808.0
2019-07-31 14:40:00,57.3,57.4,57.23,57.25,84355.0,44.5633,44.641,44.5088,44.5244,84355.0
2019-07-31 14:45:00,57.25,57.25,57.1,57.23,145811.0,44.5244,44.5244,44.4077,44.5088,145811.0
2019-07-31 14:50:00,57.23,57.29,57.09,57.26,247701.0,44.5088,44.5555,44.3999,44.5321,247701.0
2019-07-31 14:55:00,57.26,57.38,57.15,57.18,81347.0,44.5321,44.6255,44.4466,44.4699,81347.0
2019-07-31 15:00:00,57.18,57.29,57.1,57.13,214157.0,44.4699,44.5555,44.4077,44.431,214157.0
2019-07-31 15:05:00,57.14,57.25,57.1,57.19,150307.0,44.4388,44.5244,44.4077,44.4777,150307.0
2019-07-31 15:10:00,57.17,57.24,57.1,57.22,78644.0,44.4621,44.5166,44.4077,44.501,78644.0
2019-07-31 15:15:00,57.21,57.3,57.17,57.26,114526.0,44.4933,44.5633,44.4621,44.5321,114526.0
2019-07-31 15:20:00,57.25,57.39,57.24,57.39,57066.0,44.5244,44.6332,44.5166,44.6332,57066.0
2019-07-31 15:25:00,57.41,57.55,57.41,57.49,73592.0,44.6488,44.7577,44.6488,44.711,73592.0
2019-07-31 15:30:00,57.49,57.49,57.4,57.41,112233.0,44.711,44.711,44.641,44.6488,112233.0
2019-07-31 15:35:00,57.42,57.53,57.41,57.5,92647.0,44.6566,44.7421,44.6488,44.7188,92647.0
2019-07-31 15:40:00,57.5,57.51,57.39,57.48,100608.0,44.7188,44.7266,44.6332,44.7032,100608.0
2019-07-31 15:45:00,57.48,57.52,57.41,57.45,137172.0,44.7032,44.7343,44.6488,44.6799,137172.0
2019-07-31 15:50:00,57.44,57.44,57.21,57.22,175160.0,44.6721,44.6721,44.4933,44.501,175160.0
2019-07-31 15:55:00,57.23,57.26,57.13,57.15,399695.0,44.5088,44.5321,44.431,44.4466,399695.0
2019-08-01 09:30:00,56.85,57.19,56.74,56.86,162801.0,44.2133,44.4777,44.1277,44.2211,162801.0
2019-08-01 09:35:00,56.83,57.02,56.79,56.94,65505.0,44.1977,44.3455,44.1666,44.2833,65505.0
2019-08-01 09:40:00,56.95,57.06,56.9,56.9,81485.0,44.291,44.3766,44.2522,44.2522,81485.0
2019-08-01 09:45:00,56.89,56.99,56.89,56.99,54221.0,44.2444,44.3222,44.2444,44.3222,54221.0
2019-08-01 09:50:00,57.0,57.1,56.99,57.04,90320.0,44.3299,44.4077,44.3222,44.361,90320.0
2019-08-01 09:55:00,57.04,57.19,57.04,57.19,48183.0,44.361,44.4777,44.361,44.4777,48183.0
2019-08-01 10:00:00,57.19,57.19,56.9,56.91,70812.0,44.4777,44.4777,44.2522,44.2599,70812.0
2019-08-01 10:05:00,56.91,56.95,56.84,56.86,94284.0,44.2599,44.291,44.2055,44.2211,94284.0
2019-08-01 10:10:00,56.85,56.93,56.82,56.89,82551.0,44.2133,44.2755,44.1899,44.2444,82551.0
2019-08-01 10:15:00,56.88,56.91,56.83,56.85,59555.0,44.2366,44.2599,44.1977,44.2133,59555.0
2019-08-01 10:20:00,56.85,56.87,56.78,56.85,49655.0,44.2133,44.2288,44.1588,44.2133,49655.0
2019-08-01 10:25:00,56.85,56.88,56.82,56.88,60658.0,44.2133,44.2366,44.1899,44.2366,60658.0
2019-08-01 10:30:00,56.87,56.93,56.81,56.91,66720.0,44.2288,44.2755,44.1822,44.2599,66720.0
2019-08-01 10:35:00,56.91,56.94,56.89,56.91,58652.0,44.2599,44.2833,44.2444,44.2599,58652.0
2019-08-01 10:40:00,56.91,56.93,56.88,56.89,75189.0,44.2599,44.2755,44.2366,44.2444,75189.0
2019-08-01 10:45:00,56.89,56.9,56.78,56.79,80396.0,44.2444,44.2522,44.1588,44.1666,80396.0
2019-08-01 10:50:00,56.8,56.84,56.77,56.83,48391.0,44.1744,44.2055,44.1511,44.1977,48391.0
2019-08-01 10:55:00,56.83,56.84,56.78,56.79,49080.0,44.1977,44.2055,44.1588,44.1666,49080.0
2019-08-01 11:00:00,56.79,56.84,56.78,56.8,68630.0,44.1666,44.2055,44.1588,44.1744,68630.0
2019-08-01 11:05:00,56.81,56.82,56.78,56.78,77786.0,44.1822,44.1899,44.1588,44.1588,77786.0
2019-08-01 11:10:00,56.79,56.99,56.78,56.97,59580.0,44.1666,44.3222,44.1588,44.3066,59580.0
2019-08-01 11:15:00,56.96,56.98,56.92,56.95,44419.0,44.2988,44.3144,44.2677,44.291,44419.0
2019-08-01 11:20:00,56.95,56.96,56.91,56.94,44030.0,44.291,44.2988,44.2599,44.2833,44030.0
2019-08-01 11:25:00,56.94,57.05,56.9,57.05,43331.0,44.2833,44.3688,44.2522,44.3688,43331.0
2019-08-01 11:30:00,57.04,57.05,56.99,57.0,34827.0,44.361,44.3688,44.3222,44.3299,34827.0
2019-08-01 11:35:00,57.0,57.02,56.96,56.97,28888.0,44.3299,44.3455,44.2988,44.3066,28888.0
2019-08-01 11:40:00,56.97,57.01,56.96,57.0,24374.0,44.3066,44.3377,44.2988,44.3299,24374.0
2019-08-01 11:45:00,57.0,57.01,56.96,56.98,28785.0,44.3299,44.3377,44.2988,44.3144,28785.0
2019-08-01 11:50:00,56.98,57.0,56.97,56.99,18441.0,44.3144,44.3299,44.3066,44.3222,18441.0
2019-08-01 11:55:00,57.0,57.0,56.94,56.95,22590.0,44.3299,44.3299,44.2833,44.291,22590.0
2019-08-01 12:00:00,56.95,56.99,56.95,56.99,34955.0,44.291,44.3222,44.291,44.3222,34955.0
2019-08-01 12:05:00,56.99,57.01,56.95,56.96,52488.0,44.3222,44.3377,44.291,44.2988,52488.0
2019-08-01 12:10:00,56.97,56.97,56.86,56.88,99826.0,44.3066,44.3066,44.2211,44.2366,99826.0
2019-08-01 12:15:00,56.88,56.9,56.69,56.76,246228.0,44.2366,44.2522,44.0888,44.1433,246228.0
2019-08-01 12:20:00,56.76,56.77,56.7,56.71,52675.0,44.1433,44.1511,44.0966,44.1044,52675.0
2019-08-01 12:25:00,56.7,56.71,56.67,56.69,31766.0,44.0966,44.1044,44.0733,44.0888,31766.0
2019-08-01 12:30:00,56.69,56.76,56.68,56.74,31217.0,44.0888,44.1433,44.0811,44.1277,31217.0
2019-08-01 12:35:00,56.74,56.76,56.71,56.75,26240.0,44.1277,44.1433,44.1044,44.1355,26240.0
2019-08-01 12:40:00,56.76,56.76,56.7,56.7,35051.0,44.1433,44.1433,44.0966,44.0966,35051.0
2019-08-01 12:45:00,56.71,56.71,56.63,56.63,67956.0,44.1044,44.1044,44.0422,44.0422,67956.0
2019-08-01 12:50:00,56.63,56.66,56.6,56.64,67320.0,44.0422,44.0655,44.0188,44.05,67320.0
2019-08-01 12:55:00,56.64,56.66,56.6,56.64,23147.0,44.05,44.0655,44.0188,44.05,23147.0
2019-08-01 13:00:00,56.65,56.66,56.62,56.63,30396.0,44.0577,44.0655,44.0344,44.0422,30396.0
2019-08-01 13:05:00,56.63,56.66,56.62,56.66,33477.0,44.0422,44.0655,44.0344,44.0655,33477.0
2019-08-01 13:10:00,56.66,56.67,56.61,56.65,52287.0,44.0655,44.0733,44.0266,44.0577,52287.0
2019-08-01 13:15:00,56.65,56.66,56.61,56.61,30541.0,44.0577,44.0655,44.0266,44.0266,30541.0
2019-08-01 13:20:00,56.61,56.63,56.6,56.62,26550.0,44.0266,44.0422,44.0188,44.0344,26550.0
2019-08-01 13:25:00,56.62,56.64,56.17,56.22,147143.0,44.0344,44.05,43.6844,43.7233,147143.0
2019-08-01 13:30:00,56.21,56.32,56.07,56.07,154467.0,43.7155,43.8011,43.6067,43.6067,154467.0
2019-08-01 13:35:00,56.05,56.12,56.01,56.02,112090.0,43.5911,43.6455,43.56,43.5678,112090.0
2019-08-01 13:40:00,56.01,56.17,55.93,55.96,153159.0,43.56,43.6844,43.4978,43.5211,153159.0
2019-08-01 13:45:00,55.96,56.03,55.87,55.95,106796.0,43.5211,43.5755,43.4511,43.5133,106796.0
2019-08-01 13:50:00,55.95,55.96,55.7,55.71,106341.0,43.5133,43.5211,43.3189,43.3267,106341.0
2019-08-01 13:55:00,55.7,56.04,55.67,56.01,95153.0,43.3189,43.5833,43.2956,43.56,95153.0
2019-08-01 14:00:00,56.0,56.06,55.92,55.93,76279.0,43.5522,43.5989,43.49,43.4978,76279.0
2019-08-01 14:05:00,55.94,56.05,55.92,56.01,86789.0,43.5056,43.5911,43.49,43.56,86789.0
2019-08-01 14:10:00,56.0,56.01,55.81,56.0,95115.0,43.5522,43.56,43.4045,43.5522,95115.0
2019-08-01 14:15:00,56.0,56.02,55.86,55.87,95158.0,43.5522,43.5678,43.4433,43.4511,95158.0
2019-08-01 14:20:00,55.87,55.89,55.7,55.76,122505.0,43.4511,43.4667,43.3189,43.3656,122505.0
2019-08-01 14:25:00,55.77,55.83,55.69,55.82,70124.0,43.3733,43.42,43.3111,43.4122,70124.0
2019-08-01 14:30:00,55.82,55.88,55.74,55.88,76665.0,43.4122,43.4589,43.35,43.4589,76665.0
2019-08-01 14:35:00,55.87,55.91,55.79,55.79,61044.0,43.4511,43.4822,43.3889,43.3889,61044.0
2019-08-01 14:40:00,55.79,55.88,55.66,55.69,65812.0,43.3889,43.4589,43.2878,43.3111,65812.0
2019-08-01 14:45:00,55.69,55.9,55.68,55.9,69597.0,43.3111,43.4744,43.3033,43.4744,69597.0
2019-08-01 14:50:00,55.9,56.0,55.88,55.94,78836.0,43.4744,43.5522,43.4589,43.5056,78836.0
2019-08-01 14:55:00,55.94,55.95,55.86,55.87,53349.0,43.5056,43.5133,43.4433,43.4511,53349.0
2019-08-01 15:00:00,55.88,55.93,55.76,55.82,79396.0,43.4589,43.4978,43.3656,43.4122,79396.0
2019-08-01 15:05:00,55.83,55.86,55.73,55.74,53915.0,43.42,43.4433,43.3422,43.35,53915.0
2019-08-01 15:10:00,55.74,55.75,55.61,55.63,96614.0,43.35,43.3578,43.2489,43.2645,96614.0
2019-08-01 15:15:00,55.63,55.78,55.6,55.71,76080.0,43.2645,43.3811,43.2411,43.3267,76080.0
2019-08-01 15:20:00,55.71,55.8,55.69,55.8,82766.0,43.3267,43.3967,43.3111,43.3967,82766.0
2019-08-01 15:25:00,55.81,55.83,55.71,55.72,126391.0,43.4045,43.42,43.3267,43.3345,126391.0
2019-08-01 15:30:00,55.72,55.77,55.6,55.64,183504.0,43.3345,43.3733,43.2411,43.2722,183504.0
2019-08-01 15:35:00,55.63,55.81,55.62,55.79,161793.0,43.2645,43.4045,43.2567,43.3889,161793.0
2019-08-01 15:40:00,55.8,55.82,55.68,55.73,138111.0,43.3967,43.4122,43.3033,43.3422,138111.0
2019-08-01 15:45:00,55.73,55.85,55.71,55.73,189939.0,43.3422,43.4356,43.3267,43.3422,189939.0
2019-08-01 15:50:00,55.73,55.74,55.48,55.48,282103.0,43.3422,43.35,43.1478,43.1478,282103.0
2019-08-01 15:55:00,55.49,55.74,55.48,55.68,629861.0,43.1556,43.35,43.1478,43.3033,629861.0
2019-08-02 09:30:00,55.34,55.49,55.16,55.4,217190.0,43.0389,43.1556,42.8989,43.0856,217190.0
2019-08-02 09:35:00,55.38,55.39,55.14,55.28,109808.0,43.07,43.0778,42.8834,42.9923,109808.0
2019-08-02 09:40:00,55.28,55.28,55.08,55.11,124230.0,42.9923,42.9923,42.8367,42.86,124230.0
2019-08-02 09:45:00,55.1,55.2,55.09,55.11,81421.0,42.8523,42.93,42.8445,42.86,81421.0
2019-08-02 09:50:00,55.11,55.27,55.09,55.22,65887.0,42.86,42.9845,42.8445,42.9456,65887.0
2019-08-02 09:55:00,55.23,55.23,54.99,55.05,100863.0,42.9534,42.9534,42.7667,42.8134,100863.0
2019-08-02 10:00:00,55.06,55.12,54.96,55.01,67534.0,42.8212,42.8678,42.7434,42.7823,67534.0
2019-08-02 10:05:00,55.0,55.02,54.96,54.98,59458.0,42.7745,42.7901,42.7434,42.7589,59458.0
2019-08-02 10:10:00,54.98,54.99,54.87,54.89,87047.0,42.7589,42.7667,42.6734,42.689,87047.0
2019-08-02 10:15:00,54.88,54.9,54.76,54.76,81079.0,42.6812,42.6967,42.5878,42.5878,81079.0
2019-08-02 10:20:00,54.76,54.88,54.71,54.86,118560.0,42.5878,42.6812,42.549,42.6656,118560.0
2019-08-02 10:25:00,54.85,54.9,54.83,54.86,79422.0,42.6578,42.6967,42.6423,42.6656,79422.0
2019-08-02 10:30:00,54.86,54.86,54.67,54.69,89501.0,42.6656,42.6656,42.5179,42.5334,89501.0
2019-08-02 10:35:00,54.7,54.71,54.66,54.68,126118.0,42.5412,42.549,42.5101,42.5256,126118.0
2019-08-02 10:40:00,54.67,54.71,54.66,54.7,190725.0,42.5179,42.549,42.5101,42.5412,190725.0
2019-08-02 10:45:00,54.69,54.71,54.64,54.65,133501.0,42.5334,42.549,42.4945,42.5023,133501.0
2019-08-02 10:50:00,54.64,54.75,54.62,54.75,377533.0,42.4945,42.5801,42.479,42.5801,377533.0
2019-08-02 10:55:00,54.75,54.88,54.73,54.8,132245.0,42.5801,42.6812,42.5645,42.619,132245.0
2019-08-02 11:00:00,54.8,54.87,54.75,54.87,64246.0,42.619,42.6734,42.5801,42.6734,64246.0
2019-08-02 11:05:00,54.87,55.01,54.87,54.98,60551.0,42.6734,42.7823,42.6734,42.7589,60551.0
2019-08-02 11:10:00,54.99,55.05,54.98,55.03,77352.0,42.7667,42.8134,42.7589,42.7978,77352.0
2019-08-02 11:15:00,55.03,55.21,55.01,55.19,95906.0,42.7978,42.9378,42.7823,42.9223,95906.0
2019-08-02 11:20:00,55.19,55.19,55.03,55.07,59942.0,42.9223,42.9223,42.7978,42.8289,59942.0
2019-08-02 11:25:00,55.07,55.11,55.0,55.01,44593.0,42.8289,42.86,42.7745,42.7823,44593.0
2019-08-02 11:30:00,55.01,55.05,54.97,54.97,48050.0,42.7823,42.8134,42.7512,42.7512,48050.0
2019-08-02 11:35:00,54.97,55.0,54.94,54.97,33305.0,42.7512,42.7745,42.7278,42.7512,33305.0
2019-08-02 11:40:00,54.98,55.02,54.97,54.97,66455.0,42.7589,42.7901,42.7512,42.7512,66455.0
2019-08-02 11:45:00,54.97,55.02,54.92,55.0,35310.0,42.7512,42.7901,42.7123,42.7745,35310.0
2019-08-02 11:50:00,55.01,55.12,54.95,55.12,41445.0,42.7823,42.8678,42.7356,42.8678,41445.0
2019-08-02 11:55:00,55.11,55.18,55.1,55.14,42005.0,42.86,42.9145,42.8523,42.8834,42005.0
2019-08-02 12:00:00,55.14,55.2,55.12,55.19,38843.0,42.8834,42.93,42.8678,42.9223,38843.0
2019-08-02 12:05:00,55.19,55.3,55.19,55.29,30845.0,42.9223,43.0078,42.9223,43.0,30845.0
2019-08-02 12:10:00,55.3,55.4,55.29,55.38,59813.0,43.0078,43.0856,43.0,43.07,59813.0
2019-08-02 12:15:00,55.38,55.41,55.33,55.41,62676.0,43.07,43.0934,43.0311,43.0934,62676.0
2019-08-02 12:20:00,55.39,55.45,55.38,55.39,46820.0,43.0778,43.1245,43.07,43.0778,46820.0
2019-08-02 12:25:00,55.39,55.41,55.32,55.34,50684.0,43.0778,43.0934,43.0234,43.0389,50684.0
2019-08-02 12:30:00,55.34,55.35,55.2,55.25,73186.0,43.0389,43.0467,42.93,42.9689,73186.0
2019-08-02 12:35:00,55.25,55.26,55.22,55.25,34935.0,42.9689,42.9767,42.9456,42.9689,34935.0
2019-08-02 12:40:00,55.24,55.25,55.21,55.23,73263.0,42.9612,42.9689,42.9378,42.9534,73263.0
2019-08-02 12:45:00,55.23,55.24,55.17,55.18,35942.0,42.9534,42.9612,42.9067,42.9145,35942.0
2019-08-02 12:50:00,55.19,55.21,55.15,55.16,54247.0,42.9223,42.9378,42.8912,42.8989,54247.0
2019-08-02 12:55:00,55.16,55.17,55.1,55.11,28498.0,42.8989,42.9067,42.8523,42.86,28498.0
2019-08-02 13:00:00,55.11,55.12,55.03,55.1,47959.0,42.86,42.8678,42.7978,42.8523,47959.0
2019-08-02 13:05:00,55.09,55.13,55.07,55.12,46331.0,42.8445,42.8756,42.8289,42.8678,46331.0
2019-08-02 13:10:00,55.12,55.12,55.06,55.06,28494.0,42.8678,42.8678,42.8212,42.8212,28494.0
2019-08-02 13:15:00,55.07,55.09,55.03,55.05,32364.0,42.8289,42.8445,42.7978,42.8134,32364.0
2019-08-02 13:20:00,55.05,55.15,55.05,55.07,47361.0,42.8134,42.8912,42.8134,42.8289,47361.0
2019-08-02 13:25:00,55.07,55.14,55.07,55.12,31742.0,42.8289,42.8834,42.8289,42.8678,31742.0
2019-08-02 13:30:00,55.12,55.12,55.08,55.09,33335.0,42.8678,42.8678,42.8367,42.8445,33335.0
2019-08-02 13:35:00,55.1,55.13,55.07,55.12,28714.0,42.8523,42.8756,42.8289,42.8678,28714.0
2019-08-02 13:40:00,55.12,55.22,55.12,55.18,34157.0,42.8678,42.9456,42.8678,42.9145,34157.0
2019-08-02 13:45:00,55.19,55.25,55.16,55.16,31485.0,42.9223,42.9689,42.8989,42.8989,31485.0
2019-08-02 13:50:00,55.17,55.21,55.13,55.2,29564.0,42.9067,42.9378,42.8756,42.93,29564.0
2019-08-02 13:55:00,55.2,55.21,55.18,55.21,28683.0,42.93,42.9378,42.9145,42.9378,28683.0
2019-08-02 14:00:00,55.2,55.22,55.14,55.16,38752.0,42.93,42.9456,42.8834,42.8989,38752.0
2019-08-02 14:05:00,55.16,55.24,55.16,55.23,46504.0,42.8989,42.9612,42.8989,42.9534,46504.0
2019-08-02 14:10:00,55.23,55.32,55.22,55.3,65225.0,42.9534,43.0234,42.9456,43.0078,65225.0
2019-08-02 14:15:00,55.31,55.33,55.26,55.29,41200.0,43.0156,43.0311,42.9767,43.0,41200.0
2019-08-02 14:20:00,55.3,55.4,55.3,55.37,52062.0,43.0078,43.0856,43.0078,43.0623,52062.0
2019-08-02 14:25:00,55.37,55.4,55.27,55.29,32365.0,43.0623,43.0856,42.9845,43.0,32365.0
2019-08-02 14:30:00,55.29,55.33,55.27,55.32,53511.0,43.0,43.0311,42.9845,43.0234,53511.0
2019-08-02 14:35:00,55.33,55.39,55.31,55.38,46713.0,43.0311,43.0778,43.0156,43.07,46713.0
2019-08-02 14:40:00,55.38,55.38,55.33,55.35,27064.0,43.07,43.07,43.0311,43.0467,27064.0
2019-08-02 14:45:00,55.35,55.35,55.28,55.32,33001.0,43.0467,43.0467,42.9923,43.0234,33001.0
2019-08-02 14:50:00,55.31,55.33,55.28,55.32,32780.0,43.0156,43.0311,42.9923,43.0234,32780.0
2019-08-02 14:55:00,55.32,55.36,55.27,55.36,32497.0,43.0234,43.0545,42.9845,43.0545,32497.0
2019-08-02 15:00:00,55.37,55.38,55.33,55.34,40360.0,43.0623,43.07,43.0311,43.0389,40360.0
2019-08-02 15:05:00,55.35,55.38,55.32,55.33,60449.0,43.0467,43.07,43.0234,43.0311,60449.0
2019-08-02 15:10:00,55.33,55.34,55.21,55.21,27339.0,43.0311,43.0389,42.9378,42.9378,27339.0
2019-08-02 15:15:00,55.21,55.28,55.2,55.27,40768.0,42.9378,42.9923,42.93,42.9845,40768.0
2019-08-02 15:20:00,55.28,55.35,55.27,55.33,97866.0,42.9923,43.0467,42.9845,43.0311,97866.0
2019-08-02 15:25:00,55.33,55.42,55.31,55.39,44184.0,43.0311,43.1011,43.0156,43.0778,44184.0
2019-08-02 15:30:00,55.39,55.43,55.34,55.36,67177.0,43.0778,43.1089,43.0389,43.0545,67177.0
2019-08-02 15:35:00,55.36,55.68,55.36,55.52,196322.0,43.0545,43.3033,43.0545,43.1789,196322.0
2019-08-02 15:40:00,55.53,55.54,55.44,55.5,89836.0,43.1867,43.1945,43.1167,43.1634,89836.0
2019-08-02 15:45:00,55.49,55.52,55.39,55.4,84786.0,43.1556,43.1789,43.0778,43.0856,84786.0
2019-08-02 15:50:00,55.39,55.43,55.26,55.27,142039.0,43.0778,43.1089,42.9767,42.9845,142039.0
2019-08-02 15:55:00,55.27,55.43,55.27,55.42,301276.0,42.9845,43.1089,42.9845,43.1011,301276.0
2019-08-05 09:30:00,54.42,54.5,54.01,54.25,147203.0,42.3234,42.3856,42.0046,42.1912,147203.0
2019-08-05 09:35:00,54.25,54.37,54.18,54.27,89654.0,42.1912,42.2845,42.1368,42.2068,89654.0
2019-08-05 09:40:00,54.27,54.34,54.18,54.26,94385.0,42.2068,42.2612,42.1368,42.199,94385.0
2019-08-05 09:45:00,54.25,54.27,54.05,54.17,127579.0,42.1912,42.2068,42.0357,42.129,127579.0
2019-08-05 09:50:00,54.17,54.17,54.03,54.07,58989.0,42.129,42.129,42.0201,42.0512,58989.0
2019-08-05 09:55:00,54.07,54.25,54.06,54.16,49703.0,42.0512,42.1912,42.0434,42.1212,49703.0
2019-08-05 10:00:00,54.16,54.16,53.94,53.98,67007.0,42.1212,42.1212,41.9501,41.9812,67007.0
2019-08-05 10:05:00,53.98,54.05,53.92,54.03,41037.0,41.9812,42.0357,41.9346,42.0201,41037.0
2019-08-05 10:10:00,54.04,54.08,53.98,54.0,41526.0,42.0279,42.059,41.9812,41.9968,41526.0
2019-08-05 10:15:00,54.0,54.14,53.97,53.98,90704.0,41.9968,42.1057,41.9734,41.9812,90704.0
2019-08-05 10:20:00,53.98,54.14,53.98,54.02,43734.0,41.9812,42.1057,41.9812,42.0123,43734.0
2019-08-05 10:25:00,54.01,54.04,53.92,53.94,48314.0,42.0046,42.0279,41.9346,41.9501,48314.0
2019-08-05 10:30:00,53.94,53.96,53.85,53.86,47037.0,41.9501,41.9657,41.8801,41.8879,47037.0
2019-08-05 10:35:00,53.85,53.87,53.72,53.73,118010.0,41.8801,41.8957,41.779,41.7868,118010.0
2019-08-05 10:40:00,53.73,53.76,53.62,53.63,30054.0,41.7868,41.8101,41.7012,41.709,30054.0
2019-08-05 10:45:00,53.64,53.79,53.63,53.74,47864.0,41.7168,41.8335,41.709,41.7946,47864.0
2019-08-05 10:50:00,53.73,53.77,53.64,53.64,46420.0,41.7868,41.8179,41.7168,41.7168,46420.0
2019-08-05 10:55:00,53.65,53.83,53.63,53.81,47688.0,41.7246,41.8646,41.709,41.849,47688.0
2019-08-05 11:00:00,53.81,53.84,53.69,53.7,42204.0,41.849,41.8723,41.7557,41.7635,42204.0
2019-08-05 11:05:00,53.69,53.8,53.67,53.76,25172.0,41.7557,41.8412,41.7401,41.8101,25172.0
2019-08-05 11:10:00,53.75,53.87,53.75,53.84,41046.0,41.8024,41.8957,41.8024,41.8723,41046.0
2019-08-05 11:15:00,53.84,53.86,53.78,53.78,43110.0,41.8723,41.8879,41.8257,41.8257,43110.0
2019-08-05 11:20:00,53.77,53.81,53.68,53.68,42552.0,41.8179,41.849,41.7479,41.7479,42552.0
2019-08-05 11:25:00,53.68,53.69,53.6,53.65,57259.0,41.7479,41.7557,41.6857,41.7246,57259.0
2019-08-05 11:30:00,53.67,53.7,53.62,53.65,34375.0,41.7401,41.7635,41.7012,41.7246,34375.0
2019-08-05 11:35:00,53.66,53.66,53.59,53.59,41133.0,41.7324,41.7324,41.6779,41.6779,41133.0
2019-08-05 11:40:00,53.6,53.6,53.51,53.55,23532.0,41.6857,41.6857,41.6157,41.6468,23532.0
2019-08-05 11:45:00,53.55,53.68,53.55,53.68,18776.0,41.6468,41.7479,41.6468,41.7479,18776.0
2019-08-05 11:50:00,53.68,53.71,53.64,53.65,19419.0,41.7479,41.7712,41.7168,41.7246,19419.0
2019-08-05 11:55:00,53.65,53.67,53.6,53.61,35602.0,41.7246,41.7401,41.6857,41.6935,35602.0
2019-08-05 12:00:00,53.61,53.62,53.55,53.59,33494.0,41.6935,41.7012,41.6468,41.6779,33494.0
2019-08-05 12:05:00,53.57,53.6,53.52,53.54,40844.0,41.6624,41.6857,41.6235,41.639,40844.0
2019-08-05 12:10:00,53.53,53.55,53.49,53.55,39468.0,41.6313,41.6468,41.6001,41.6468,39468.0
2019-08-05 12:15:00,53.55,53.64,53.54,53.64,54382.0,41.6468,41.7168,41.639,41.7168,54382.0
2019-08-05 12:20:00,53.64,53.65,53.59,53.65,34232.0,41.7168,41.7246,41.6779,41.7246,34232.0
2019-08-05 12:25:00,53.66,53.67,53.46,53.47,51803.0,41.7324,41.7401,41.5768,41.5846,51803.0
2019-08-05 12:30:00,53.47,53.51,53.44,53.45,19909.0,41.5846,41.6157,41.5613,41.569,19909.0
2019-08-05 12:35:00,53.45,53.47,53.41,53.46,29107.0,41.569,41.5846,41.5379,41.5768,29107.0
2019-08-05 12:40:00,53.47,53.49,53.39,53.4,95401.0,41.5846,41.6001,41.5224,41.5302,95401.0
2019-08-05 12:45:00,53.4,53.41,53.34,53.35,42308.0,41.5302,41.5379,41.4835,41.4913,42308.0
2019-08-05 12:50:00,53.34,53.41,53.34,53.36,30487.0,41.4835,41.5379,41.4835,41.499,30487.0
2019-08-05 12:55:00,53.36,53.36,53.22,53.23,106082.0,41.499,41.499,41.3902,41.3979,106082.0
2019-08-05 13:00:00,53.23,53.31,53.22,53.29,34775.0,41.3979,41.4602,41.3902,41.4446,34775.0
2019-08-05 13:05:00,53.3,53.41,53.29,53.41,49318.0,41.4524,41.5379,41.4446,41.5379,49318.0
2019-08-05 13:10:00,53.41,53.45,53.38,53.38,31411.0,41.5379,41.569,41.5146,41.5146,31411.0
2019-08-05 13:15:00,53.39,53.52,53.39,53.52,69770.0,41.5224,41.6235,41.5224,41.6235,69770.0
2019-08-05 13:20:00,53.52,53.58,53.51,53.55,62569.0,41.6235,41.6701,41.6157,41.6468,62569.0
2019-08-05 13:25:00,53.55,53.55,53.42,53.42,51344.0,41.6468,41.6468,41.5457,41.5457,51344.0
2019-08-05 13:30:00,53.42,53.44,53.37,53.42,27503.0,41.5457,41.5613,41.5068,41.5457,27503.0
2019-08-05 13:35:00,53.42,53.52,53.42,53.5,22929.0,41.5457,41.6235,41.5457,41.6079,22929.0
2019-08-05 13:40:00,53.51,53.53,53.37,53.4,42782.0,41.6157,41.6313,41.5068,41.5302,42782.0
2019-08-05 13:45:00,53.4,53.4,53.32,53.35,22481.0,41.5302,41.5302,41.4679,41.4913,22481.0
2019-08-05 13:50:00,53.35,53.35,53.27,53.3,27112.0,41.4913,41.4913,41.429,41.4524,27112.0
2019-08-05 13:55:00,53.3,53.33,53.29,53.3,26180.0,41.4524,41.4757,41.4446,41.4524,26180.0
2019-08-05 14:00:00,53.3,53.32,53.23,53.24,36052.0,41.4524,41.4679,41.3979,41.4057,36052.0
2019-08-05 14:05:00,53.23,53.3,53.22,53.26,57044.0,41.3979,41.4524,41.3902,41.4213,57044.0
2019-08-05 14:10:00,53.26,53.35,53.25,53.31,36012.0,41.4213,41.4913,41.4135,41.4602,36012.0
2019-08-05 14:15:00,53.32,53.32,53.18,53.18,71779.0,41.4679,41.4679,41.3591,41.3591,71779.0
2019-08-05 14:20:00,53.18,53.22,53.13,53.14,71194.0,41.3591,41.3902,41.3202,41.3279,71194.0
2019-08-05 14:25:00,53.14,53.14,53.06,53.07,63955.0,41.3279,41.3279,41.2657,41.2735,63955.0
2019-08-05 14:30:00,53.07,53.09,53.0,53.09,69953.0,41.2735,41.2891,41.2191,41.2891,69953.0
2019-08-05 14:35:00,53.1,53.1,53.01,53.01,48135.0,41.2968,41.2968,41.2268,41.2268,48135.0
2019-08-05 14:40:00,53.01,53.08,52.97,52.97,73339.0,41.2268,41.2813,41.1957,41.1957,73339.0
2019-08-05 14:45:00,52.97,53.04,52.95,52.97,38920.0,41.1957,41.2502,41.1802,41.1957,38920.0
2019-08-05 14:50:00,52.97,53.0,52.88,52.88,50870.0,41.1957,41.2191,41.1257,41.1257,50870.0
2019-08-05 14:55:00,52.89,52.91,52.83,52.83,55737.0,41.1335,41.1491,41.0869,41.0869,55737.0
2019-08-05 15:00:00,52.84,52.9,52.74,52.75,95483.0,41.0946,41.1413,41.0169,41.0246,95483.0
2019-08-05 15:05:00,52.75,52.77,52.6,52.63,109438.0,41.0246,41.0402,40.908,40.9313,109438.0
2019-08-05 15:10:00,52.63,52.94,52.62,52.92,95462.0,40.9313,41.1724,40.9235,41.1568,95462.0
2019-08-05 15:15:00,52.91,53.0,52.73,52.95,81965.0,41.1491,41.2191,41.0091,41.1802,81965.0
2019-08-05 15:20:00,52.95,53.04,52.91,52.93,97904.0,41.1802,41.2502,41.1491,41.1646,97904.0
2019-08-05 15:25:00,52.94,53.04,52.88,52.89,136093.0,41.1724,41.2502,41.1257,41.1335,136093.0
2019-08-05 15:30:00,52.88,53.06,52.85,53.02,147389.0,41.1257,41.2657,41.1024,41.2346,147389.0
2019-08-05 15:35:00,53.01,53.18,53.01,53.14,185169.0,41.2268,41.3591,41.2268,41.3279,185169.0
2019-08-05 15:40:00,53.14,53.22,53.06,53.19,169618.0,41.3279,41.3902,41.2657,41.3668,169618.0
2019-08-05 15:45:00,53.19,53.21,53.0,53.03,222750.0,41.3668,41.3824,41.2191,41.2424,222750.0
2019-08-05 15:50:00,53.03,53.09,52.98,53.05,318062.0,41.2424,41.2891,41.2035,41.2579,318062.0
2019-08-05 15:55:00,53.05,53.11,53.0,53.05,450750.0,41.2579,41.3046,41.2191,41.2579,450750.0
2019-08-06 09:30:00,53.33,53.35,53.09,53.17,130464.0,41.4757,41.4913,41.2891,41.3513,130464.0
2019-08-06 09:35:00,53.17,53.22,53.07,53.14,77137.0,41.3513,41.3902,41.2735,41.3279,77137.0
2019-08-06 09:40:00,53.14,53.23,53.13,53.16,34927.0,41.3279,41.3979,41.3202,41.3435,34927.0
2019-08-06 09:45:00,53.16,53.17,52.83,52.88,39118.0,41.3435,41.3513,41.0869,41.1257,39118.0
2019-08-06 09:50:00,52.87,52.99,52.82,52.82,56046.0,41.118,41.2113,41.0791,41.0791,56046.0
2019-08-06 09:55:00,52.81,52.84,52.68,52.81,40620.0,41.0713,41.0946,40.9702,41.0713,40620.0
2019-08-06 10:00:00,52.81,53.04,52.8,52.99,83655.0,41.0713,41.2502,41.0635,41.2113,83655.0
2019-08-06 10:05:00,53.0,53.09,53.0,53.02,24825.0,41.2191,41.2891,41.2191,41.2346,24825.0
2019-08-06 10:10:00,53.01,53.03,52.77,52.77,60376.0,41.2268,41.2424,41.0402,41.0402,60376.0
2019-08-06 10:15:00,52.77,52.77,52.64,52.68,43424.0,41.0402,41.0402,40.9391,40.9702,43424.0
2019-08-06 10:20:00,52.68,52.89,52.64,52.87,41515.0,40.9702,41.1335,40.9391,41.118,41515.0
2019-08-06 10:25:00,52.87,52.93,52.81,52.81,26532.0,41.118,41.1646,41.0713,41.0713,26532.0
2019-08-06 10:30:00,52.81,52.83,52.69,52.8,38862.0,41.0713,41.0869,40.978,41.0635,38862.0
2019-08-06 10:35:00,52.8,52.84,52.74,52.84,30856.0,41.0635,41.0946,41.0169,41.0946,30856.0
2019-08-06 10:40:00,52.83,52.87,52.74,52.74,31697.0,41.0869,41.118,41.0169,41.0169,31697.0
2019-08-06 10:45:00,52.74,52.76,52.69,52.7,63443.0,41.0169,41.0324,40.978,40.9857,63443.0
2019-08-06 10:50:00,52.71,52.73,52.67,52.69,34822.0,40.9935,41.0091,40.9624,40.978,34822.0
2019-08-06 10:55:00,52.68,52.91,52.67,52.89,51734.0,40.9702,41.1491,40.9624,41.1335,51734.0
2019-08-06 11:00:00,52.9,52.9,52.72,52.73,36268.0,41.1413,41.1413,41.0013,41.0091,36268.0
2019-08-06 11:05:00,52.73,52.74,52.66,52.68,39913.0,41.0091,41.0169,40.9546,40.9702,39913.0
2019-08-06 11:10:00,52.69,52.72,52.55,52.56,75158.0,40.978,41.0013,40.8691,40.8769,75158.0
2019-08-06 11:15:00,52.56,52.61,52.52,52.55,38186.0,40.8769,40.9158,40.8458,40.8691,38186.0
2019-08-06 11:20:00,52.55,52.7,52.55,52.67,32742.0,40.8691,40.9857,40.8691,40.9624,32742.0
2019-08-06 11:25:00,52.67,52.71,52.58,52.58,49881.0,40.9624,40.9935,40.8924,40.8924,49881.0
2019-08-06 11:30:00,52.59,52.63,52.53,52.56,71738.0,40.9002,40.9313,40.8535,40.8769,71738.0
2019-08-06 11:35:00,52.56,52.67,52.5,52.66,43432.0,40.8769,40.9624,40.8302,40.9546,43432.0
2019-08-06 11:40:00,52.66,52.77,52.66,52.75,37418.0,40.9546,41.0402,40.9546,41.0246,37418.0
2019-08-06 11:45:00,52.74,52.77,52.67,52.75,31743.0,41.0169,41.0402,40.9624,41.0246,31743.0
2019-08-06 11:50:00,52.74,52.8,52.69,52.71,26825.0,41.0169,41.0635,40.978,40.9935,26825.0
2019-08-06 11:55:00,52.71,52.82,52.66,52.81,39144.0,40.9935,41.0791,40.9546,41.0713,39144.0
2019-08-06 12:00:00,52.82,52.9,52.82,52.84,39996.0,41.0791,41.1413,41.0791,41.0946,39996.0
2019-08-06 12:05:00,52.84,52.86,52.79,52.85,37874.0,41.0946,41.1102,41.0557,41.1024,37874.0
2019-08-06 12:10:00,52.85,52.87,52.77,52.86,25217.0,41.1024,41.118,41.0402,41.1102,25217.0
2019-08-06 12:15:00,52.86,52.86,52.8,52.81,22685.0,41.1102,41.1102,41.0635,41.0713,22685.0
2019-08-06 12:20:00,52.81,52.82,52.75,52.77,23975.0,41.0713,41.0791,41.0246,41.0402,23975.0
2019-08-06 12:25:00,52.78,52.79,52.71,52.73,26569.0,41.048,41.0557,40.9935,41.0091,26569.0
2019-08-06 12:30:00,52.72,52.76,52.69,52.75,27949.0,41.0013,41.0324,40.978,41.0246,27949.0
2019-08-06 12:35:00,52.75,52.78,52.69,52.73,33628.0,41.0246,41.048,40.978,41.0091,33628.0
2019-08-06 12:40:00,52.73,52.77,52.71,52.76,14996.0,41.0091,41.0402,40.9935,41.0324,14996.0
2019-08-06 12:45:00,52.76,52.77,52.69,52.73,19026.0,41.0324,41.0402,40.978,41.0091,19026.0
2019-08-06 12:50:00,52.73,52.73,52.69,52.71,13269.0,41.0091,41.0091,40.978,40.9935,13269.0
2019-08-06 12:55:00,52.7,52.77,52.69,52.72,24343.0,40.9857,41.0402,40.978,41.0013,24343.0
2019-08-06 13:00:00,52.72,52.85,52.71,52.84,14024.0,41.0013,41.1024,40.9935,41.0946,14024.0
2019-08-06 13:05:00,52.83,52.86,52.8,52.83,14529.0,41.0869,41.1102,41.0635,41.0869,14529.0
2019-08-06 13:10:00,52.82,52.86,52.8,52.86,14684.0,41.0791,41.1102,41.0635,41.1102,14684.0
2019-08-06 13:15:00,52.87,52.91,52.8,52.81,23105.0,41.118,41.1491,41.0635,41.0713,23105.0
2019-08-06 13:20:00,52.81,52.84,52.78,52.84,22625.0,41.0713,41.0946,41.048,41.0946,22625.0
2019-08-06 13:25:00,52.84,52.87,52.8,52.8,31438.0,41.0946,41.118,41.0635,41.0635,31438.0
2019-08-06 13:30:00,52.8,52.81,52.76,52.8,26506.0,41.0635,41.0713,41.0324,41.0635,26506.0
2019-08-06 13:35:00,52.79,52.88,52.77,52.88,40269.0,41.0557,41.1257,41.0402,41.1257,40269.0
2019-08-06 13:40:00,52.87,52.88,52.83,52.83,30771.0,41.118,41.1257,41.0869,41.0869,30771.0
2019-08-06 13:45:00,52.83,52.84,52.79,52.84,32682.0,41.0869,41.0946,41.0557,41.0946,32682.0
2019-08-06 13:50:00,52.83,52.92,52.79,52.91,31665.0,41.0869,41.1568,41.0557,41.1491,31665.0
2019-08-06 13:55:00,52.91,52.91,52.86,52.89,26278.0,41.1491,41.1491,41.1102,41.1335,26278.0
2019-08-06 14:00:00,52.88,52.89,52.79,52.81,38875.0,41.1257,41.1335,41.0557,41.0713,38875.0
2019-08-06 14:05:00,52.8,52.87,52.79,52.87,30118.0,41.0635,41.118,41.0557,41.118,30118.0
2019-08-06 14:10:00,52.86,52.94,52.86,52.92,41401.0,41.1102,41.1724,41.1102,41.1568,41401.0
2019-08-06 14:15:00,52.92,53.07,52.91,53.07,28352.0,41.1568,41.2735,41.1491,41.2735,28352.0
2019-08-06 14:20:00,53.07,53.08,53.03,53.07,28727.0,41.2735,41.2813,41.2424,41.2735,28727.0
2019-08-06 14:25:00,53.07,53.14,53.06,53.1,30947.0,41.2735,41.3279,41.2657,41.2968,30947.0
2019-08-06 14:30:00,53.1,53.25,53.07,53.24,50994.0,41.2968,41.4135,41.2735,41.4057,50994.0
2019-08-06 14:35:00,53.24,53.25,53.21,53.22,31224.0,41.4057,41.4135,41.3824,41.3902,31224.0
2019-08-06 14:40:00,53.23,53.26,53.2,53.23,26804.0,41.3979,41.4213,41.3746,41.3979,26804.0
2019-08-06 14:45:00,53.23,53.23,53.18,53.2,26709.0,41.3979,41.3979,41.3591,41.3746,26709.0
2019-08-06 14:50:00,53.21,53.23,53.11,53.13,35447.0,41.3824,41.3979,41.3046,41.3202,35447.0
2019-08-06 14:55:00,53.13,53.15,53.09,53.09,19392.0,41.3202,41.3357,41.2891,41.2891,19392.0
2019-08-06 15:00:00,53.1,53.2,53.1,53.16,46604.0,41.2968,41.3746,41.2968,41.3435,46604.0
2019-08-06 15:05:00,53.16,53.24,53.15,53.21,26359.0,41.3435,41.4057,41.3357,41.3824,26359.0
2019-08-06 15:10:00,53.2,53.32,53.17,53.31,22037.0,41.3746,41.4679,41.3513,41.4602,22037.0
2019-08-06 15:15:00,53.31,53.33,53.28,53.32,29544.0,41.4602,41.4757,41.4368,41.4679,29544.0
2019-08-06 15:20:00,53.33,53.39,53.32,53.38,32610.0,41.4757,41.5224,41.4679,41.5146,32610.0
2019-08-06 15:25:00,53.39,53.41,53.29,53.35,40473.0,41.5224,41.5379,41.4446,41.4913,40473.0
2019-08-06 15:30:00,53.34,53.35,53.27,53.32,57863.0,41.4835,41.4913,41.429,41.4679,57863.0
2019-08-06 15:35:00,53.32,53.41,53.31,53.4,51382.0,41.4679,41.5379,41.4602,41.5302,51382.0
2019-08-06 15:40:00,53.4,53.55,53.39,53.54,83077.0,41.5302,41.6468,41.5224,41.639,83077.0
2019-08-06 15:45:00,53.54,53.58,53.44,53.54,84018.0,41.639,41.6701,41.5613,41.639,84018.0
2019-08-06 15:50:00,53.54,53.61,53.5,53.53,109289.0,41.639,41.6935,41.6079,41.6313,109289.0
2019-08-06 15:55:00,53.53,53.61,53.47,53.56,310228.0,41.6313,41.6935,41.5846,41.6546,310228.0
2019-08-07 09:30:00,52.58,52.58,51.84,51.92,195611.0,40.8924,40.8924,40.3169,40.3791,195611.0
2019-08-07 09:35:00,51.88,52.2,51.84,52.14,102177.0,40.348,40.5969,40.3169,40.5502,102177.0
2019-08-07 09:40:00,52.14,52.16,51.77,51.79,63958.0,40.5502,40.5658,40.2625,40.278,63958.0
2019-08-07 09:45:00,51.78,51.78,51.45,51.65,99320.0,40.2702,40.2702,40.0136,40.1691,99320.0
2019-08-07 09:50:00,51.64,51.82,51.62,51.65,119592.0,40.1614,40.3014,40.1458,40.1691,119592.0
2019-08-07 09:55:00,51.64,51.69,51.56,51.59,122637.0,40.1614,40.2003,40.0991,40.1225,122637.0
2019-08-07 10:00:00,51.59,51.59,51.33,51.44,155838.0,40.1225,40.1225,39.9203,40.0058,155838.0
2019-08-07 10:05:00,51.43,51.61,51.4,51.53,145617.0,39.998,40.138,39.9747,40.0758,145617.0
2019-08-07 10:10:00,51.53,51.71,51.5,51.6,166969.0,40.0758,40.2158,40.0525,40.1303,166969.0
2019-08-07 10:15:00,51.59,51.73,51.55,51.7,79448.0,40.1225,40.2314,40.0914,40.208,79448.0
2019-08-07 10:20:00,51.7,51.7,51.47,51.47,68315.0,40.208,40.208,40.0292,40.0292,68315.0
2019-08-07 10:25:00,51.5,51.55,51.4,51.41,49129.0,40.0525,40.0914,39.9747,39.9825,49129.0
2019-08-07 10:30:00,51.4,51.68,51.39,51.61,91611.0,39.9747,40.1925,39.9669,40.138,91611.0
2019-08-07 10:35:00,51.6,51.73,51.55,51.73,96654.0,40.1303,40.2314,40.0914,40.2314,96654.0
2019-08-07 10:40:00,51.72,51.75,51.67,51.71,75932.0,40.2236,40.2469,40.1847,40.2158,75932.0
2019-08-07 10:45:00,51.72,51.89,51.69,51.89,129619.0,40.2236,40.3558,40.2003,40.3558,129619.0
2019-08-07 10:50:00,51.89,51.97,51.86,51.89,43772.0,40.3558,40.418,40.3325,40.3558,43772.0
2019-08-07 10:55:00,51.9,51.92,51.79,51.86,92279.0,40.3636,40.3791,40.278,40.3325,92279.0
2019-08-07 11:00:00,51.86,51.86,51.79,51.82,46067.0,40.3325,40.3325,40.278,40.3014,46067.0
2019-08-07 11:05:00,51.81,51.89,51.75,51.88,133883.0,40.2936,40.3558,40.2469,40.348,133883.0
2019-08-07 11:10:00,51.87,51.95,51.83,51.93,48220.0,40.3402,40.4025,40.3091,40.3869,48220.0
2019-08-07 11:15:00,51.94,51.97,51.87,51.97,62262.0,40.3947,40.418,40.3402,40.418,62262.0
2019-08-07 11:20:00,51.98,52.1,51.87,51.89,149750.0,40.4258,40.5191,40.3402,40.3558,149750.0
2019-08-07 11:25:00,51.9,51.99,51.9,51.98,27996.0,40.3636,40.4336,40.3636,40.4258,27996.0
2019-08-07 11:30:00,51.97,52.02,51.91,52.01,31287.0,40.418,40.4569,40.3714,40.4491,31287.0
2019-08-07 11:35:00,52.01,52.03,51.92,51.98,28408.0,40.4491,40.4647,40.3791,40.4258,28408.0
2019-08-07 11:40:00,51.98,52.04,51.83,51.87,50095.0,40.4258,40.4725,40.3091,40.3402,50095.0
2019-08-07 11:45:00,51.87,51.89,51.8,51.86,34864.0,40.3402,40.3558,40.2858,40.3325,34864.0
2019-08-07 11:50:00,51.85,51.85,51.77,51.82,98761.0,40.3247,40.3247,40.2625,40.3014,98761.0
2019-08-07 11:55:00,51.82,51.94,51.82,51.85,26569.0,40.3014,40.3947,40.3014,40.3247,26569.0
2019-08-07 12:00:00,51.87,51.92,51.85,51.85,23911.0,40.3402,40.3791,40.3247,40.3247,23911.0
2019-08-07 12:05:00,51.85,51.87,51.81,51.85,25597.0,40.3247,40.3402,40.2936,40.3247,25597.0
2019-08-07 12:10:00,51.86,51.93,51.83,51.89,19984.0,40.3325,40.3869,40.3091,40.3558,19984.0
2019-08-07 12:15:00,51.9,51.95,51.88,51.89,21492.0,40.3636,40.4025,40.348,40.3558,21492.0
2019-08-07 12:20:00,51.88,51.89,51.84,51.87,35231.0,40.348,40.3558,40.3169,40.3402,35231.0
2019-08-07 12:25:00,51.88,51.99,51.87,51.97,24392.0,40.348,40.4336,40.3402,40.418,24392.0
2019-08-07 12:30:00,51.97,52.04,51.94,52.02,36154.0,40.418,40.4725,40.3947,40.4569,36154.0
2019-08-07 12:35:00,52.01,52.04,51.99,52.01,20400.0,40.4491,40.4725,40.4336,40.4491,20400.0
2019-08-07 12:40:00,52.01,52.14,52.0,52.08,38089.0,40.4491,40.5502,40.4413,40.5036,38089.0
2019-08-07 12:45:00,52.09,52.11,52.03,52.03,28804.0,40.5113,40.5269,40.4647,40.4647,28804.0
2019-08-07 12:50:00,52.04,52.11,52.03,52.08,27065.0,40.4725,40.5269,40.4647,40.5036,27065.0
2019-08-07 12:55:00,52.08,52.14,52.07,52.14,42675.0,40.5036,40.5502,40.4958,40.5502,42675.0
2019-08-07 13:00:00,52.14,52.23,52.12,52.22,39882.0,40.5502,40.6202,40.5347,40.6124,39882.0
2019-08-07 13:05:00,52.21,52.27,52.17,52.26,21236.0,40.6047,40.6513,40.5736,40.6436,21236.0
2019-08-07 13:10:00,52.26,52.3,52.19,52.19,36649.0,40.6436,40.6747,40.5891,40.5891,36649.0
2019-08-07 13:15:00,52.19,52.29,52.18,52.27,35223.0,40.5891,40.6669,40.5813,40.6513,35223.0
2019-08-07 13:20:00,52.28,52.32,52.26,52.29,60558.0,40.6591,40.6902,40.6436,40.6669,60558.0
2019-08-07 13:25:00,52.29,52.34,52.24,52.3,90217.0,40.6669,40.7058,40.628,40.6747,90217.0
2019-08-07 13:30:00,52.31,52.45,52.3,52.38,44741.0,40.6824,40.7913,40.6747,40.7369,44741.0
2019-08-07 13:35:00,52.38,52.47,52.38,52.47,52617.0,40.7369,40.8069,40.7369,40.8069,52617.0
2019-08-07 13:40:00,52.48,52.51,52.46,52.49,56172.0,40.8146,40.838,40.7991,40.8224,56172.0
2019-08-07 13:45:00,52.49,52.53,52.48,52.5,38466.0,40.8224,40.8535,40.8146,40.8302,38466.0
2019-08-07 13:50:00,52.5,52.54,52.48,52.49,60534.0,40.8302,40.8613,40.8146,40.8224,60534.0
2019-08-07 13:55:00,52.49,52.49,52.38,52.38,54267.0,40.8224,40.8224,40.7369,40.7369,54267.0
2019-08-07 14:00:00,52.38,52.42,52.36,52.41,36351.0,40.7369,40.768,40.7213,40.7602,36351.0
2019-08-07 14:05:00,52.42,52.52,52.4,52.52,65415.0,40.768,40.8458,40.7524,40.8458,65415.0
2019-08-07 14:10:00,52.52,52.52,52.45,52.46,35849.0,40.8458,40.8458,40.7913,40.7991,35849.0
2019-08-07 14:15:00,52.45,52.45,52.25,52.28,60863.0,40.7913,40.7913,40.6358,40.6591,60863.0
2019-08-07 14:20:00,52.28,52.3,52.22,52.22,44271.0,40.6591,40.6747,40.6124,40.6124,44271.0
2019-08-07 14:25:00,52.22,52.33,52.17,52.33,45423.0,40.6124,40.698,40.5736,40.698,45423.0
2019-08-07 14:30:00,52.32,52.36,52.3,52.35,39738.0,40.6902,40.7213,40.6747,40.7135,39738.0
2019-08-07 14:35:00,52.37,52.4,52.29,52.3,32083.0,40.7291,40.7524,40.6669,40.6747,32083.0
2019-08-07 14:40:00,52.3,52.45,52.28,52.43,46215.0,40.6747,40.7913,40.6591,40.7758,46215.0
2019-08-07 14:45:00,52.42,52.45,52.34,52.36,51494.0,40.768,40.7913,40.7058,40.7213,51494.0
2019-08-07 14:50:00,52.36,52.45,52.36,52.43,23336.0,40.7213,40.7913,40.7213,40.7758,23336.0
2019-08-07 14:55:00,52.43,52.46,52.39,52.46,21743.0,40.7758,40.7991,40.7447,40.7991,21743.0
2019-08-07 15:00:00,52.46,52.47,52.31,52.34,51764.0,40.7991,40.8069,40.6824,40.7058,51764.0
2019-08-07 15:05:00,52.35,52.45,52.35,52.4,39060.0,40.7135,40.7913,40.7135,40.7524,39060.0
2019-08-07 15:10:00,52.4,52.46,52.39,52.41,39302.0,40.7524,40.7991,40.7447,40.7602,39302.0
2019-08-07 15:15:00,52.43,52.49,52.38,52.48,53627.0,40.7758,40.8224,40.7369,40.8146,53627.0
2019-08-07 15:20:00,52.48,52.55,52.48,52.52,40404.0,40.8146,40.8691,40.8146,40.8458,40404.0
2019-08-07 15:25:00,52.53,52.62,52.51,52.62,42847.0,40.8535,40.9235,40.838,40.9235,42847.0
2019-08-07 15:30:00,52.62,52.74,52.62,52.73,73783.0,40.9235,41.0169,40.9235,41.0091,73783.0
2019-08-07 15:35:00,52.72,52.77,52.65,52.74,63559.0,41.0013,41.0402,40.9469,41.0169,63559.0
2019-08-07 15:40:00,52.74,52.78,52.67,52.7,122118.0,41.0169,41.048,40.9624,40.9857,122118.0
2019-08-07 15:45:00,52.69,52.7,52.6,52.61,115539.0,40.978,40.9857,40.908,40.9158,115539.0
2019-08-07 15:50:00,52.62,52.63,52.55,52.59,92317.0,40.9235,40.9313,40.8691,40.9002,92317.0
2019-08-07 15:55:00,52.6,52.71,52.58,52.61,256345.0,40.908,40.9935,40.8924,40.9158,256345.0
2019-08-08 09:30:00,53.09,53.17,52.83,53.11,91115.0,41.2891,41.3513,41.0869,41.3046,91115.0
2019-08-08 09:35:00,53.11,53.16,52.99,53.0,28959.0,41.3046,41.3435,41.2113,41.2191,28959.0
2019-08-08 09:40:00,52.99,53.04,52.92,52.99,23347.0,41.2113,41.2502,41.1568,41.2113,23347.0
2019-08-08 09:45:00,53.0,53.03,52.75,52.79,34894.0,41.2191,41.2424,41.0246,41.0557,34894.0
2019-08-08 09:50:00,52.79,52.88,52.69,52.87,41764.0,41.0557,41.1257,40.978,41.118,41764.0
2019-08-08 09:55:00,52.87,52.9,52.8,52.83,24678.0,41.118,41.1413,41.0635,41.0869,24678.0
2019-08-08 10:00:00,52.83,52.84,52.76,52.83,45475.0,41.0869,41.0946,41.0324,41.0869,45475.0
2019-08-08 10:05:00,52.83,52.95,52.83,52.85,24753.0,41.0869,41.1802,41.0869,41.1024,24753.0
2019-08-08 10:10:00,52.85,52.91,52.78,52.91,23712.0,41.1024,41.1491,41.048,41.1491,23712.0
2019-08-08 10:15:00,52.91,52.95,52.9,52.95,22909.0,41.1491,41.1802,41.1413,41.1802,22909.0
2019-08-08 10:20:00,52.95,52.95,52.84,52.88,26946.0,41.1802,41.1802,41.0946,41.1257,26946.0
2019-08-08 10:25:00,52.89,52.92,52.85,52.85,19997.0,41.1335,41.1568,41.1024,41.1024,19997.0
2019-08-08 10:30:00,52.85,52.94,52.85,52.91,21684.0,41.1024,41.1724,41.1024,41.1491,21684.0
2019-08-08 10:35:00,52.91,52.92,52.86,52.91,24108.0,41.1491,41.1568,41.1102,41.1491,24108.0
2019-08-08 10:40:00,52.91,52.95,52.9,52.94,18941.0,41.1491,41.1802,41.1413,41.1724,18941.0
2019-08-08 10:45:00,52.94,52.96,52.85,52.85,27717.0,41.1724,41.188,41.1024,41.1024,27717.0
2019-08-08 10:50:00,52.85,52.95,52.85,52.93,24644.0,41.1024,41.1802,41.1024,41.1646,24644.0
2019-08-08 10:55:00,52.93,52.98,52.92,52.93,26336.0,41.1646,41.2035,41.1568,41.1646,26336.0
2019-08-08 11:00:00,52.93,52.93,52.81,52.85,44697.0,41.1646,41.1646,41.0713,41.1024,44697.0
2019-08-08 11:05:00,52.85,52.88,52.79,52.81,42760.0,41.1024,41.1257,41.0557,41.0713,42760.0
2019-08-08 11:10:00,52.8,52.84,52.78,52.8,74057.0,41.0635,41.0946,41.048,41.0635,74057.0
2019-08-08 11:15:00,52.8,52.93,52.78,52.89,33945.0,41.0635,41.1646,41.048,41.1335,33945.0
2019-08-08 11:20:00,52.89,52.9,52.84,52.89,30294.0,41.1335,41.1413,41.0946,41.1335,30294.0
2019-08-08 11:25:00,52.89,52.9,52.87,52.87,37351.0,41.1335,41.1413,41.118,41.118,37351.0
2019-08-08 11:30:00,52.88,52.95,52.84,52.93,58821.0,41.1257,41.1802,41.0946,41.1646,58821.0
2019-08-08 11:35:00,52.93,53.07,52.91,53.06,60902.0,41.1646,41.2735,41.1491,41.2657,60902.0
2019-08-08 11:40:00,53.07,53.1,53.04,53.05,19760.0,41.2735,41.2968,41.2502,41.2579,19760.0
2019-08-08 11:45:00,53.04,53.07,53.02,53.07,42546.0,41.2502,41.2735,41.2346,41.2735,42546.0
2019-08-08 11:50:00,53.07,53.08,52.98,53.02,36422.0,41.2735,41.2813,41.2035,41.2346,36422.0
2019-08-08 11:55:00,53.03,53.03,52.96,53.02,32015.0,41.2424,41.2424,41.188,41.2346,32015.0
2019-08-08 12:00:00,53.02,53.06,52.99,53.0,41316.0,41.2346,41.2657,41.2113,41.2191,41316.0
2019-08-08 12:05:00,53.0,53.13,53.0,53.11,33786.0,41.2191,41.3202,41.2191,41.3046,33786.0
2019-08-08 12:10:00,53.11,53.13,53.07,53.1,28530.0,41.3046,41.3202,41.2735,41.2968,28530.0
2019-08-08 12:15:00,53.1,53.17,53.09,53.14,21579.0,41.2968,41.3513,41.2891,41.3279,21579.0
2019-08-08 12:20:00,53.14,53.16,53.12,53.13,21979.0,41.3279,41.3435,41.3124,41.3202,21979.0
2019-08-08 12:25:00,53.14,53.17,53.13,53.16,18996.0,41.3279,41.3513,41.3202,41.3435,18996.0
2019-08-08 12:30:00,53.15,53.23,53.15,53.22,20490.0,41.3357,41.3979,41.3357,41.3902,20490.0
2019-08-08 12:35:00,53.22,53.24,53.17,53.18,48777.0,41.3902,41.4057,41.3513,41.3591,48777.0
2019-08-08 12:40:00,53.18,53.19,53.15,53.15,20054.0,41.3591,41.3668,41.3357,41.3357,20054.0
2019-08-08 12:45:00,53.16,53.19,53.16,53.18,15493.0,41.3435,41.3668,41.3435,41.3591,15493.0
2019-08-08 12:50:00,53.18,53.2,53.17,53.17,52298.0,41.3591,41.3746,41.3513,41.3513,52298.0
2019-08-08 12:55:00,53.16,53.19,53.14,53.18,20629.0,41.3435,41.3668,41.3279,41.3591,20629.0
2019-08-08 13:00:00,53.19,53.22,53.19,53.22,18759.0,41.3668,41.3902,41.3668,41.3902,18759.0
2019-08-08 13:05:00,53.21,53.21,53.13,53.14,23790.0,41.3824,41.3824,41.3202,41.3279,23790.0
2019-08-08 13:10:00,53.14,53.16,53.08,53.08,40635.0,41.3279,41.3435,41.2813,41.2813,40635.0
2019-08-08 13:15:00,53.08,53.13,53.08,53.09,20864.0,41.2813,41.3202,41.2813,41.2891,20864.0
2019-08-08 13:20:00,53.09,53.13,53.07,53.11,15355.0,41.2891,41.3202,41.2735,41.3046,15355.0
2019-08-08 13:25:00,53.11,53.11,53.07,53.08,66057.0,41.3046,41.3046,41.2735,41.2813,66057.0
2019-08-08 13:30:00,53.08,53.15,53.08,53.12,24898.0,41.2813,41.3357,41.2813,41.3124,24898.0
2019-08-08 13:35:00,53.12,53.16,53.11,53.15,20530.0,41.3124,41.3435,41.3046,41.3357,20530.0
2019-08-08 13:40:00,53.15,53.18,53.14,53.15,20378.0,41.3357,41.3591,41.3279,41.3357,20378.0
2019-08-08 13:45:00,53.15,53.2,53.12,53.18,23710.0,41.3357,41.3746,41.3124,41.3591,23710.0
2019-08-08 13:50:00,53.18,53.21,53.16,53.21,22695.0,41.3591,41.3824,41.3435,41.3824,22695.0
2019-08-08 13:55:00,53.21,53.23,53.17,53.19,27678.0,41.3824,41.3979,41.3513,41.3668,27678.0
2019-08-08 14:00:00,53.19,53.19,53.08,53.11,28795.0,41.3668,41.3668,41.2813,41.3046,28795.0
2019-08-08 14:05:00,53.1,53.12,53.03,53.04,27690.0,41.2968,41.3124,41.2424,41.2502,27690.0
2019-08-08 14:10:00,53.03,53.11,53.03,53.11,45688.0,41.2424,41.3046,41.2424,41.3046,45688.0
2019-08-08 14:15:00,53.11,53.12,52.95,52.96,61232.0,41.3046,41.3124,41.1802,41.188,61232.0
2019-08-08 14:20:00,52.96,53.05,52.96,53.01,22920.0,41.188,41.2579,41.188,41.2268,22920.0
2019-08-08 14:25:00,53.02,53.04,53.01,53.02,37728.0,41.2346,41.2502,41.2268,41.2346,37728.0
2019-08-08 14:30:00,53.03,53.08,53.02,53.03,40000.0,41.2424,41.2813,41.2346,41.2424,40000.0
2019-08-08 14:35:00,53.03,53.04,52.98,53.03,35872.0,41.2424,41.2502,41.2035,41.2424,35872.0
2019-08-08 14:40:00,53.03,53.03,52.99,52.99,48108.0,41.2424,41.2424,41.2113,41.2113,48108.0
2019-08-08 14:45:00,52.98,53.0,52.89,52.89,60487.0,41.2035,41.2191,41.1335,41.1335,60487.0
2019-08-08 14:50:00,52.9,53.01,52.9,53.0,27830.0,41.1413,41.2268,41.1413,41.2191,27830.0
2019-08-08 14:55:00,52.99,53.04,52.99,53.0,26871.0,41.2113,41.2502,41.2113,41.2191,26871.0
2019-08-08 15:00:00,53.0,53.06,52.98,53.05,41577.0,41.2191,41.2657,41.2035,41.2579,41577.0
2019-08-08 15:05:00,53.04,53.04,53.0,53.02,60515.0,41.2502,41.2502,41.2191,41.2346,60515.0
2019-08-08 15:10:00,53.01,53.02,52.94,52.96,30475.0,41.2268,41.2346,41.1724,41.188,30475.0
2019-08-08 15:15:00,52.96,52.98,52.93,52.98,32773.0,41.188,41.2035,41.1646,41.2035,32773.0
2019-08-08 15:20:00,52.98,53.01,52.95,53.0,47568.0,41.2035,41.2268,41.1802,41.2191,47568.0
2019-08-08 15:25:00,53.0,53.01,52.94,52.97,37185.0,41.2191,41.2268,41.1724,41.1957,37185.0
2019-08-08 15:30:00,52.97,53.03,52.96,53.0,58185.0,41.1957,41.2424,41.188,41.2191,58185.0
2019-08-08 15:35:00,53.01,53.04,52.96,53.0,85715.0,41.2268,41.2502,41.188,41.2191,85715.0
2019-08-08 15:40:00,52.99,53.09,52.98,53.0,284741.0,41.2113,41.2891,41.2035,41.2191,284741.0
2019-08-08 15:45:00,53.0,53.04,52.92,52.92,144448.0,41.2191,41.2502,41.1568,41.1568,144448.0
2019-08-08 15:50:00,52.92,52.98,52.89,52.91,131513.0,41.1568,41.2035,41.1335,41.1491,131513.0
2019-08-08 15:55:00,52.91,52.97,52.86,52.97,551368.0,41.1491,41.1957,41.1102,41.1957,551368.0
2019-08-09 09:30:00,52.82,52.95,52.65,52.93,77644.0,41.0791,41.1802,40.9469,41.1646,77644.0
2019-08-09 09:35:00,52.93,53.14,52.87,53.08,38426.0,41.1646,41.3279,41.118,41.2813,38426.0
2019-08-09 09:40:00,53.08,53.1,52.96,52.99,81818.0,41.2813,41.2968,41.188,41.2113,81818.0
2019-08-09 09:45:00,52.99,53.01,52.87,52.87,22559.0,41.2113,41.2268,41.118,41.118,22559.0
2019-08-09 09:50:00,52.86,52.91,52.8,52.85,32052.0,41.1102,41.1491,41.0635,41.1024,32052.0
2019-08-09 09:55:00,52.84,52.87,52.81,52.84,27654.0,41.0946,41.118,41.0713,41.0946,27654.0
2019-08-09 10:00:00,52.84,52.95,52.83,52.92,37442.0,41.0946,41.1802,41.0869,41.1568,37442.0
2019-08-09 10:05:00,52.92,52.95,52.77,52.81,41534.0,41.1568,41.1802,41.0402,41.0713,41534.0
2019-08-09 10:10:00,52.81,52.93,52.81,52.87,32504.0,41.0713,41.1646,41.0713,41.118,32504.0
2019-08-09 10:15:00,52.88,52.89,52.74,52.76,46687.0,41.1257,41.1335,41.0169,41.0324,46687.0
2019-08-09 10:20:00,52.77,52.81,52.7,52.72,33258.0,41.0402,41.0713,40.9857,41.0013,33258.0
2019-08-09 10:25:00,52.71,52.75,52.61,52.61,29720.0,40.9935,41.0246,40.9158,40.9158,29720.0
2019-08-09 10:30:00,52.61,52.62,52.47,52.48,51308.0,40.9158,40.9235,40.8069,40.8146,51308.0
2019-08-09 10:35:00,52.49,52.61,52.48,52.53,37303.0,40.8224,40.9158,40.8146,40.8535,37303.0
2019-08-09 10:40:00,52.53,52.54,52.44,52.51,40199.0,40.8535,40.8613,40.7835,40.838,40199.0
2019-08-09 10:45:00,52.5,52.54,52.46,52.51,40059.0,40.8302,40.8613,40.7991,40.838,40059.0
2019-08-09 10:50:00,52.52,52.6,52.51,52.57,45617.0,40.8458,40.908,40.838,40.8846,45617.0
2019-08-09 10:55:00,52.56,52.58,52.49,52.5,35595.0,40.8769,40.8924,40.8224,40.8302,35595.0
2019-08-09 11:00:00,52.49,52.52,52.44,52.49,34029.0,40.8224,40.8458,40.7835,40.8224,34029.0
2019-08-09 11:05:00,52.48,52.49,52.35,52.35,30998.0,40.8146,40.8224,40.7135,40.7135,30998.0
2019-08-09 11:10:00,52.36,52.44,52.34,52.43,38228.0,40.7213,40.7835,40.7058,40.7758,38228.0
2019-08-09 11:15:00,52.43,52.48,52.39,52.4,38185.0,40.7758,40.8146,40.7447,40.7524,38185.0
2019-08-09 11:20:00,52.39,52.4,52.32,52.32,50600.0,40.7447,40.7524,40.6902,40.6902,50600.0
2019-08-09 11:25:00,52.31,52.33,52.21,52.22,62303.0,40.6824,40.698,40.6047,40.6124,62303.0
2019-08-09 11:30:00,52.23,52.29,52.22,52.26,37815.0,40.6202,40.6669,40.6124,40.6436,37815.0
2019-08-09 11:35:00,52.25,52.29,52.23,52.28,27613.0,40.6358,40.6669,40.6202,40.6591,27613.0
2019-08-09 11:40:00,52.27,52.33,52.25,52.33,39176.0,40.6513,40.698,40.6358,40.698,39176.0
2019-08-09 11:45:00,52.33,52.44,52.3,52.43,28788.0,40.698,40.7835,40.6747,40.7758,28788.0
2019-08-09 11:50:00,52.44,52.45,52.36,52.36,58962.0,40.7835,40.7913,40.7213,40.7213,58962.0
2019-08-09 11:55:00,52.36,52.37,52.28,52.31,39743.0,40.7213,40.7291,40.6591,40.6824,39743.0
2019-08-09 12:00:00,52.3,52.39,52.29,52.39,20746.0,40.6747,40.7447,40.6669,40.7447,20746.0
2019-08-09 12:05:00,52.38,52.44,52.36,52.42,194493.0,40.7369,40.7835,40.7213,40.768,194493.0
2019-08-09 12:10:00,52.41,52.45,52.41,52.43,63005.0,40.7602,40.7913,40.7602,40.7758,63005.0
2019-08-09 12:15:00,52.43,52.44,52.33,52.34,79646.0,40.7758,40.7835,40.698,40.7058,79646.0
2019-08-09 12:20:00,52.35,52.38,52.33,52.35,34430.0,40.7135,40.7369,40.698,40.7135,34430.0
2019-08-09 12:25:00,52.34,52.35,52.27,52.3,30473.0,40.7058,40.7135,40.6513,40.6747,30473.0
2019-08-09 12:30:00,52.3,52.3,52.26,52.26,23756.0,40.6747,40.6747,40.6436,40.6436,23756.0
2019-08-09 12:35:00,52.26,52.28,52.21,52.26,32140.0,40.6436,40.6591,40.6047,40.6436,32140.0
2019-08-09 12:40:00,52.26,52.36,52.23,52.35,39148.0,40.6436,40.7213,40.6202,40.7135,39148.0
2019-08-09 12:45:00,52.35,52.39,52.34,52.38,26999.0,40.7135,40.7447,40.7058,40.7369,26999.0
2019-08-09 12:50:00,52.38,52.62,52.38,52.62,54389.0,40.7369,40.9235,40.7369,40.9235,54389.0
2019-08-09 12:55:00,52.62,52.63,52.45,52.47,68982.0,40.9235,40.9313,40.7913,40.8069,68982.0
2019-08-09 13:00:00,52.47,52.53,52.45,52.47,57447.0,40.8069,40.8535,40.7913,40.8069,57447.0
2019-08-09 13:05:00,52.47,52.51,52.45,52.49,27716.0,40.8069,40.838,40.7913,40.8224,27716.0
2019-08-09 13:10:00,52.48,52.53,52.46,52.5,40777.0,40.8146,40.8535,40.7991,40.8302,40777.0
2019-08-09 13:15:00,52.51,52.57,52.48,52.55,70975.0,40.838,40.8846,40.8146,40.8691,70975.0
2019-08-09 13:20:00,52.55,52.57,52.44,52.49,176445.0,40.8691,40.8846,40.7835,40.8224,176445.0
2019-08-09 13:25:00,52.5,52.53,52.47,52.5,68830.0,40.8302,40.8535,40.8069,40.8302,68830.0
2019-08-09 13:30:00,52.5,52.51,52.46,52.48,157581.0,40.8302,40.838,40.7991,40.8146,157581.0
2019-08-09 13:35:00,52.49,52.51,52.46,52.49,44993.0,40.8224,40.838,40.7991,40.8224,44993.0
2019-08-09 13:40:00,52.49,52.51,52.45,52.49,27558.0,40.8224,40.838,40.7913,40.8224,27558.0
2019-08-09 13:45:00,52.5,52.55,52.48,52.53,39579.0,40.8302,40.8691,40.8146,40.8535,39579.0
2019-08-09 13:50:00,52.53,52.57,52.49,52.54,29995.0,40.8535,40.8846,40.8224,40.8613,29995.0
2019-08-09 13:55:00,52.55,52.57,52.52,52.54,21639.0,40.8691,40.8846,40.8458,40.8613,21639.0
2019-08-09 14:00:00,52.53,52.55,52.5,52.53,45461.0,40.8535,40.8691,40.8302,40.8535,45461.0
2019-08-09 14:05:00,52.54,52.61,52.54,52.59,31787.0,40.8613,40.9158,40.8613,40.9002,31787.0
2019-08-09 14:10:00,52.6,52.6,52.55,52.58,34259.0,40.908,40.908,40.8691,40.8924,34259.0
2019-08-09 14:15:00,52.58,52.59,52.56,52.59,19035.0,40.8924,40.9002,40.8769,40.9002,19035.0
2019-08-09 14:20:00,52.58,52.63,52.54,52.63,48232.0,40.8924,40.9313,40.8613,40.9313,48232.0
2019-08-09 14:25:00,52.63,52.74,52.62,52.67,121849.0,40.9313,41.0169,40.9235,40.9624,121849.0
2019-08-09 14:30:00,52.66,52.69,52.63,52.63,65318.0,40.9546,40.978,40.9313,40.9313,65318.0
2019-08-09 14:35:00,52.64,52.65,52.58,52.64,58131.0,40.9391,40.9469,40.8924,40.9391,58131.0
2019-08-09 14:40:00,52.64,52.67,52.62,52.63,23563.0,40.9391,40.9624,40.9235,40.9313,23563.0
2019-08-09 14:45:00,52.64,52.66,52.62,52.62,45040.0,40.9391,40.9546,40.9235,40.9235,45040.0
2019-08-09 14:50:00,52.62,52.64,52.61,52.64,33939.0,40.9235,40.9391,40.9158,40.9391,33939.0
2019-08-09 14:55:00,52.64,52.69,52.63,52.68,36461.0,40.9391,40.978,40.9313,40.9702,36461.0
2019-08-09 15:00:00,52.68,52.78,52.67,52.76,42223.0,40.9702,41.048,40.9624,41.0324,42223.0
2019-08-09 15:05:00,52.76,52.87,52.75,52.86,60043.0,41.0324,41.118,41.0246,41.1102,60043.0
2019-08-09 15:10:00,52.85,52.87,52.82,52.86,20583.0,41.1024,41.118,41.0791,41.1102,20583.0
2019-08-09 15:15:00,52.86,52.87,52.78,52.78,32523.0,41.1102,41.118,41.048,41.048,32523.0
2019-08-09 15:20:00,52.77,52.81,52.75,52.8,107366.0,41.0402,41.0713,41.0246,41.0635,107366.0
2019-08-09 15:25:00,52.8,52.87,52.79,52.85,37531.0,41.0635,41.118,41.0557,41.1024,37531.0
2019-08-09 15:30:00,52.84,53.0,52.84,52.98,67979.0,41.0946,41.2191,41.0946,41.2035,67979.0
2019-08-09 15:35:00,52.98,53.02,52.96,53.01,44696.0,41.2035,41.2346,41.188,41.2268,44696.0
2019-08-09 15:40:00,53.01,53.01,52.97,52.99,40864.0,41.2268,41.2268,41.1957,41.2113,40864.0
2019-08-09 15:45:00,53.0,53.02,52.94,52.96,56354.0,41.2191,41.2346,41.1724,41.188,56354.0
2019-08-09 15:50:00,52.95,52.96,52.86,52.87,104818.0,41.1802,41.188,41.1102,41.118,104818.0
2019-08-09 15:55:00,52.87,52.88,52.76,52.78,340625.0,41.118,41.1257,41.0324,41.048,340625.0
2019-08-12 09:30:00,52.2,52.28,51.98,52.25,84987.0,40.5969,40.6591,40.4258,40.6358,84987.0
2019-08-12 09:35:00,52.27,52.35,52.06,52.19,39028.0,40.6513,40.7135,40.488,40.5891,39028.0
2019-08-12 09:40:00,52.16,52.3,52.12,52.24,59021.0,40.5658,40.6747,40.5347,40.628,59021.0
2019-08-12 09:45:00,52.24,52.33,52.21,52.29,28020.0,40.628,40.698,40.6047,40.6669,28020.0
2019-08-12 09:50:00,52.29,52.36,52.25,52.3,37960.0,40.6669,40.7213,40.6358,40.6747,37960.0
2019-08-12 09:55:00,52.3,52.34,52.27,52.33,21645.0,40.6747,40.7058,40.6513,40.698,21645.0
2019-08-12 10:00:00,52.32,52.42,52.3,52.4,32050.0,40.6902,40.768,40.6747,40.7524,32050.0
2019-08-12 10:05:00,52.39,52.42,52.36,52.38,26265.0,40.7447,40.768,40.7213,40.7369,26265.0
2019-08-12 10:10:00,52.37,52.45,52.37,52.45,23258.0,40.7291,40.7913,40.7291,40.7913,23258.0
2019-08-12 10:15:00,52.46,52.51,52.44,52.46,24022.0,40.7991,40.838,40.7835,40.7991,24022.0
2019-08-12 10:20:00,52.45,52.59,52.44,52.56,24854.0,40.7913,40.9002,40.7835,40.8769,24854.0
2019-08-12 10:25:00,52.57,52.63,52.56,52.57,25395.0,40.8846,40.9313,40.8769,40.8846,25395.0
2019-08-12 10:30:00,52.57,52.63,52.55,52.57,37783.0,40.8846,40.9313,40.8691,40.8846,37783.0
2019-08-12 10:35:00,52.57,52.58,52.46,52.48,21717.0,40.8846,40.8924,40.7991,40.8146,21717.0
2019-08-12 10:40:00,52.48,52.5,52.42,52.47,64739.0,40.8146,40.8302,40.768,40.8069,64739.0
2019-08-12 10:45:00,52.46,52.48,52.39,52.42,65539.0,40.7991,40.8146,40.7447,40.768,65539.0
2019-08-12 10:50:00,52.42,52.48,52.4,52.46,33180.0,40.768,40.8146,40.7524,40.7991,33180.0
2019-08-12 10:55:00,52.46,52.47,52.43,52.43,25452.0,40.7991,40.8069,40.7758,40.7758,25452.0
2019-08-12 11:00:00,52.44,52.44,52.37,52.39,20838.0,40.7835,40.7835,40.7291,40.7447,20838.0
2019-08-12 11:05:00,52.39,52.41,52.34,52.35,21219.0,40.7447,40.7602,40.7058,40.7135,21219.0
2019-08-12 11:10:00,52.34,52.35,52.24,52.27,93183.0,40.7058,40.7135,40.628,40.6513,93183.0
2019-08-12 11:15:00,52.26,52.33,52.25,52.32,27260.0,40.6436,40.698,40.6358,40.6902,27260.0
2019-08-12 11:20:00,52.32,52.36,52.29,52.36,37922.0,40.6902,40.7213,40.6669,40.7213,37922.0
2019-08-12 11:25:00,52.35,52.39,52.3,52.37,28541.0,40.7135,40.7447,40.6747,40.7291,28541.0
2019-08-12 11:30:00,52.37,52.43,52.26,52.26,46146.0,40.7291,40.7758,40.6436,40.6436,46146.0
2019-08-12 11:35:00,52.27,52.3,52.23,52.29,29067.0,40.6513,40.6747,40.6202,40.6669,29067.0
2019-08-12 11:40:00,52.28,52.39,52.28,52.39,12556.0,40.6591,40.7447,40.6591,40.7447,12556.0
2019-08-12 11:45:00,52.39,52.45,52.37,52.44,22939.0,40.7447,40.7913,40.7291,40.7835,22939.0
2019-08-12 11:50:00,52.44,52.47,52.42,52.46,11836.0,40.7835,40.8069,40.768,40.7991,11836.0
2019-08-12 11:55:00,52.46,52.46,52.36,52.38,16473.0,40.7991,40.7991,40.7213,40.7369,16473.0
2019-08-12 12:00:00,52.37,52.38,52.32,52.36,40618.0,40.7291,40.7369,40.6902,40.7213,40618.0
2019-08-12 12:05:00,52.35,52.37,52.28,52.34,16620.0,40.7135,40.7291,40.6591,40.7058,16620.0
2019-08-12 12:10:00,52.34,52.38,52.33,52.34,22999.0,40.7058,40.7369,40.698,40.7058,22999.0
2019-08-12 12:15:00,52.34,52.42,52.33,52.41,12032.0,40.7058,40.768,40.698,40.7602,12032.0
2019-08-12 12:20:00,52.41,52.46,52.41,52.43,13244.0,40.7602,40.7991,40.7602,40.7758,13244.0
2019-08-12 12:25:00,52.42,52.49,52.41,52.48,10245.0,40.768,40.8224,40.7602,40.8146,10245.0
2019-08-12 12:30:00,52.48,52.51,52.45,52.45,16802.0,40.8146,40.838,40.7913,40.7913,16802.0
2019-08-12 12:35:00,52.46,52.49,52.45,52.46,11553.0,40.7991,40.8224,40.7913,40.7991,11553.0
2019-08-12 12:40:00,52.45,52.47,52.35,52.41,67672.0,40.7913,40.8069,40.7135,40.7602,67672.0
2019-08-12 12:45:00,52.41,52.44,52.4,52.43,21562.0,40.7602,40.7835,40.7524,40.7758,21562.0
2019-08-12 12:50:00,52.43,52.47,52.37,52.39,20032.0,40.7758,40.8069,40.7291,40.7447,20032.0
2019-08-12 12:55:00,52.38,52.47,52.38,52.41,8614.0,40.7369,40.8069,40.7369,40.7602,8614.0
2019-08-12 13:00:00,52.41,52.42,52.35,52.36,28105.0,40.7602,40.768,40.7135,40.7213,28105.0
2019-08-12 13:05:00,52.36,52.39,52.32,52.36,21347.0,40.7213,40.7447,40.6902,40.7213,21347.0
2019-08-12 13:10:00,52.35,52.42,52.35,52.41,14587.0,40.7135,40.768,40.7135,40.7602,14587.0
2019-08-12 13:15:00,52.41,52.42,52.37,52.38,21309.0,40.7602,40.768,40.7291,40.7369,21309.0
2019-08-12 13:20:00,52.37,52.44,52.37,52.4,13882.0,40.7291,40.7835,40.7291,40.7524,13882.0
2019-08-12 13:25:00,52.4,52.43,52.39,52.4,13431.0,40.7524,40.7758,40.7447,40.7524,13431.0
2019-08-12 13:30:00,52.4,52.42,52.38,52.41,12599.0,40.7524,40.768,40.7369,40.7602,12599.0
2019-08-12 13:35:00,52.41,52.42,52.34,52.35,26813.0,40.7602,40.768,40.7058,40.7135,26813.0
2019-08-12 13:40:00,52.35,52.37,52.28,52.29,24880.0,40.7135,40.7291,40.6591,40.6669,24880.0
2019-08-12 13:45:00,52.29,52.31,52.26,52.29,10940.0,40.6669,40.6824,40.6436,40.6669,10940.0
2019-08-12 13:50:00,52.29,52.33,52.27,52.32,16329.0,40.6669,40.698,40.6513,40.6902,16329.0
2019-08-12 13:55:00,52.32,52.34,52.29,52.32,18743.0,40.6902,40.7058,40.6669,40.6902,18743.0
2019-08-12 14:00:00,52.3,52.32,52.27,52.31,18541.0,40.6747,40.6902,40.6513,40.6824,18541.0
2019-08-12 14:05:00,52.31,52.32,52.27,52.3,27857.0,40.6824,40.6902,40.6513,40.6747,27857.0
2019-08-12 14:10:00,52.29,52.34,52.26,52.32,19865.0,40.6669,40.7058,40.6436,40.6902,19865.0
2019-08-12 14:15:00,52.32,52.32,52.25,52.26,14499.0,40.6902,40.6902,40.6358,40.6436,14499.0
2019-08-12 14:20:00,52.26,52.3,52.24,52.29,10514.0,40.6436,40.6747,40.628,40.6669,10514.0
2019-08-12 14:25:00,52.29,52.29,52.24,52.25,19310.0,40.6669,40.6669,40.628,40.6358,19310.0
2019-08-12 14:30:00,52.26,52.28,52.24,52.24,19593.0,40.6436,40.6591,40.628,40.628,19593.0
2019-08-12 14:35:00,52.24,52.26,52.22,52.23,17616.0,40.628,40.6436,40.6124,40.6202,17616.0
2019-08-12 14:40:00,52.23,52.24,52.07,52.1,33888.0,40.6202,40.628,40.4958,40.5191,33888.0
2019-08-12 14:45:00,52.11,52.15,52.09,52.1,21863.0,40.5269,40.558,40.5113,40.5191,21863.0
2019-08-12 14:50:00,52.1,52.13,52.05,52.05,64602.0,40.5191,40.5424,40.4802,40.4802,64602.0
2019-08-12 14:55:00,52.06,52.12,52.02,52.08,46845.0,40.488,40.5347,40.4569,40.5036,46845.0
2019-08-12 15:00:00,52.09,52.15,52.02,52.08,56123.0,40.5113,40.558,40.4569,40.5036,56123.0
2019-08-12 15:05:00,52.09,52.12,52.03,52.08,106610.0,40.5113,40.5347,40.4647,40.5036,106610.0
2019-08-12 15:10:00,52.07,52.13,52.07,52.08,23766.0,40.4958,40.5424,40.4958,40.5036,23766.0
2019-08-12 15:15:00,52.08,52.09,52.04,52.05,37455.0,40.5036,40.5113,40.4725,40.4802,37455.0
2019-08-12 15:20:00,52.05,52.06,52.01,52.04,36038.0,40.4802,40.488,40.4491,40.4725,36038.0
2019-08-12 15:25:00,52.04,52.11,52.01,52.1,30310.0,40.4725,40.5269,40.4491,40.5191,30310.0
2019-08-12 15:30:00,52.11,52.12,52.07,52.11,21033.0,40.5269,40.5347,40.4958,40.5269,21033.0
2019-08-12 15:35:00,52.12,52.13,52.08,52.12,3600.0,40.5347,40.5424,40.5036,40.5347,3600.0
2019-08-12 15:40:00,52.11,52.18,52.11,52.17,3599.0,40.5269,40.5813,40.5269,40.5736,3599.0
2019-08-12 15:45:00,52.17,52.18,52.06,52.13,37805.0,40.5736,40.5813,40.488,40.5424,37805.0
2019-08-12 15:50:00,52.13,52.16,52.13,52.16,31173.0,40.5424,40.5658,40.5424,40.5658,31173.0
2019-08-12 15:55:00,52.14,52.3,52.13,52.23,118397.0,40.5502,40.6747,40.5424,40.6202,118397.0
2019-08-13 09:30:00,52.31,52.31,51.86,52.13,66159.0,40.6824,40.6824,40.3325,40.5424,66159.0
2019-08-13 09:35:00,52.14,52.37,52.1,52.33,34825.0,40.5502,40.7291,40.5191,40.698,34825.0
2019-08-13 09:40:00,52.32,52.37,52.23,52.35,31441.0,40.6902,40.7291,40.6202,40.7135,31441.0
2019-08-13 09:45:00,52.35,52.98,52.3,52.91,119331.0,40.7135,41.2035,40.6747,41.1491,119331.0
2019-08-13 09:50:00,52.92,53.03,52.77,52.98,84792.0,41.1568,41.2424,41.0402,41.2035,84792.0
2019-08-13 09:55:00,52.99,53.12,52.89,52.96,112236.0,41.2113,41.3124,41.1335,41.188,112236.0
2019-08-13 10:00:00,52.95,53.0,52.8,52.83,53409.0,41.1802,41.2191,41.0635,41.0869,53409.0
2019-08-13 10:05:00,52.83,52.92,52.73,52.9,76502.0,41.0869,41.1568,41.0091,41.1413,76502.0
2019-08-13 10:10:00,52.91,52.93,52.79,52.82,43474.0,41.1491,41.1646,41.0557,41.0791,43474.0
2019-08-13 10:15:00,52.82,53.14,52.81,53.14,51098.0,41.0791,41.3279,41.0713,41.3279,51098.0
2019-08-13 10:20:00,53.14,53.14,53.02,53.05,29674.0,41.3279,41.3279,41.2346,41.2579,29674.0
2019-08-13 10:25:00,53.05,53.21,53.04,53.16,81279.0,41.2579,41.3824,41.2502,41.3435,81279.0
2019-08-13 10:30:00,53.17,53.21,53.11,53.15,58505.0,41.3513,41.3824,41.3046,41.3357,58505.0
2019-08-13 10:35:00,53.15,53.22,53.13,53.16,48261.0,41.3357,41.3902,41.3202,41.3435,48261.0
2019-08-13 10:40:00,53.15,53.17,52.94,52.95,62065.0,41.3357,41.3513,41.1724,41.1802,62065.0
2019-08-13 10:45:00,52.97,53.02,52.93,52.98,37399.0,41.1957,41.2346,41.1646,41.2035,37399.0
2019-08-13 10:50:00,52.98,53.05,52.93,53.02,57893.0,41.2035,41.2579,41.1646,41.2346,57893.0
2019-08-13 10:55:00,53.02,53.05,52.98,53.0,27149.0,41.2346,41.2579,41.2035,41.2191,27149.0
2019-08-13 11:00:00,52.99,52.99,52.89,52.94,55673.0,41.2113,41.2113,41.1335,41.1724,55673.0
2019-08-13 11:05:00,52.93,53.06,52.9,53.04,37822.0,41.1646,41.2657,41.1413,41.2502,37822.0
2019-08-13 11:10:00,53.05,53.05,52.98,53.03,47026.0,41.2579,41.2579,41.2035,41.2424,47026.0
2019-08-13 11:15:00,53.04,53.05,52.83,52.85,46787.0,41.2502,41.2579,41.0869,41.1024,46787.0
2019-08-13 11:20:00,52.86,52.91,52.84,52.86,37408.0,41.1102,41.1491,41.0946,41.1102,37408.0
2019-08-13 11:25:00,52.85,52.92,52.85,52.87,25283.0,41.1024,41.1568,41.1024,41.118,25283.0
2019-08-13 11:30:00,52.86,52.88,52.82,52.85,34820.0,41.1102,41.1257,41.0791,41.1024,34820.0
2019-08-13 11:35:00,52.87,53.02,52.85,52.96,33969.0,41.118,41.2346,41.1024,41.188,33969.0
2019-08-13 11:40:00,52.97,53.1,52.97,53.09,75413.0,41.1957,41.2968,41.1957,41.2891,75413.0
2019-08-13 11:45:00,53.09,53.12,53.08,53.11,16870.0,41.2891,41.3124,41.2813,41.3046,16870.0
2019-08-13 11:50:00,53.11,53.14,53.04,53.06,23150.0,41.3046,41.3279,41.2502,41.2657,23150.0
2019-08-13 11:55:00,53.08,53.12,53.04,53.08,17306.0,41.2813,41.3124,41.2502,41.2813,17306.0
2019-08-13 12:00:00,53.08,53.1,53.03,53.03,17496.0,41.2813,41.2968,41.2424,41.2424,17496.0
2019-08-13 12:05:00,53.04,53.07,52.99,53.04,30086.0,41.2502,41.2735,41.2113,41.2502,30086.0
2019-08-13 12:10:00,53.04,53.13,53.03,53.13,47750.0,41.2502,41.3202,41.2424,41.3202,47750.0
2019-08-13 12:15:00,53.13,53.16,53.1,53.12,33956.0,41.3202,41.3435,41.2968,41.3124,33956.0
2019-08-13 12:20:00,53.12,53.18,53.11,53.16,32557.0,41.3124,41.3591,41.3046,41.3435,32557.0
2019-08-13 12:25:00,53.16,53.16,53.07,53.07,22685.0,41.3435,41.3435,41.2735,41.2735,22685.0
2019-08-13 12:30:00,53.08,53.1,53.0,53.03,23530.0,41.2813,41.2968,41.2191,41.2424,23530.0
2019-08-13 12:35:00,53.03,53.06,53.0,53.02,27374.0,41.2424,41.2657,41.2191,41.2346,27374.0
2019-08-13 12:40:00,53.02,53.08,53.02,53.08,36520.0,41.2346,41.2813,41.2346,41.2813,36520.0
2019-08-13 12:45:00,53.07,53.11,53.05,53.09,11121.0,41.2735,41.3046,41.2579,41.2891,11121.0
2019-08-13 12:50:00,53.08,53.12,53.07,53.09,24344.0,41.2813,41.3124,41.2735,41.2891,24344.0
2019-08-13 12:55:00,53.09,53.1,53.05,53.07,22063.0,41.2891,41.2968,41.2579,41.2735,22063.0
2019-08-13 13:00:00,53.07,53.1,53.0,53.09,31931.0,41.2735,41.2968,41.2191,41.2891,31931.0
2019-08-13 13:05:00,53.1,53.15,53.08,53.13,17658.0,41.2968,41.3357,41.2813,41.3202,17658.0
2019-08-13 13:10:00,53.14,53.19,53.14,53.19,25818.0,41.3279,41.3668,41.3279,41.3668,25818.0
2019-08-13 13:15:00,53.19,53.21,52.98,53.01,63686.0,41.3668,41.3824,41.2035,41.2268,63686.0
2019-08-13 13:20:00,53.0,53.06,52.97,53.01,71967.0,41.2191,41.2657,41.1957,41.2268,71967.0
2019-08-13 13:25:00,53.02,53.08,52.99,53.05,36665.0,41.2346,41.2813,41.2113,41.2579,36665.0
2019-08-13 13:30:00,53.04,53.08,53.01,53.07,16722.0,41.2502,41.2813,41.2268,41.2735,16722.0
2019-08-13 13:35:00,53.07,53.12,53.06,53.07,21343.0,41.2735,41.3124,41.2657,41.2735,21343.0
2019-08-13 13:40:00,53.06,53.08,53.02,53.07,22294.0,41.2657,41.2813,41.2346,41.2735,22294.0
2019-08-13 13:45:00,53.06,53.1,53.03,53.04,22064.0,41.2657,41.2968,41.2424,41.2502,22064.0
2019-08-13 13:50:00,53.04,53.06,53.03,53.04,20817.0,41.2502,41.2657,41.2424,41.2502,20817.0
2019-08-13 13:55:00,53.04,53.11,53.02,53.11,29323.0,41.2502,41.3046,41.2346,41.3046,29323.0
2019-08-13 14:00:00,53.11,53.14,53.08,53.14,34022.0,41.3046,41.3279,41.2813,41.3279,34022.0
2019-08-13 14:05:00,53.14,53.14,53.1,53.12,26142.0,41.3279,41.3279,41.2968,41.3124,26142.0
2019-08-13 14:10:00,53.13,53.15,53.08,53.09,14363.0,41.3202,41.3357,41.2813,41.2891,14363.0
2019-08-13 14:15:00,53.09,53.11,53.04,53.05,19565.0,41.2891,41.3046,41.2502,41.2579,19565.0
2019-08-13 14:20:00,53.05,53.07,53.01,53.04,38101.0,41.2579,41.2735,41.2268,41.2502,38101.0
2019-08-13 14:25:00,53.03,53.06,53.01,53.05,70487.0,41.2424,41.2657,41.2268,41.2579,70487.0
2019-08-13 14:30:00,53.06,53.09,53.03,53.08,91361.0,41.2657,41.2891,41.2424,41.2813,91361.0
2019-08-13 14:35:00,53.08,53.08,53.0,53.05,59258.0,41.2813,41.2813,41.2191,41.2579,59258.0
2019-08-13 14:40:00,53.05,53.06,53.01,53.01,19387.0,41.2579,41.2657,41.2268,41.2268,19387.0
2019-08-13 14:45:00,53.01,53.04,52.89,52.94,115253.0,41.2268,41.2502,41.1335,41.1724,115253.0
2019-08-13 14:50:00,52.93,52.97,52.93,52.94,25480.0,41.1646,41.1957,41.1646,41.1724,25480.0
2019-08-13 14:55:00,52.94,52.94,52.91,52.93,26885.0,41.1724,41.1724,41.1491,41.1646,26885.0
2019-08-13 15:00:00,52.93,52.95,52.89,52.9,24255.0,41.1646,41.1802,41.1335,41.1413,24255.0
2019-08-13 15:05:00,52.9,52.91,52.86,52.91,26119.0,41.1413,41.1491,41.1102,41.1491,26119.0
2019-08-13 15:10:00,52.91,52.91,52.85,52.87,21151.0,41.1491,41.1491,41.1024,41.118,21151.0
2019-08-13 15:15:00,52.87,52.92,52.85,52.92,37523.0,41.118,41.1568,41.1024,41.1568,37523.0
2019-08-13 15:20:00,52.91,52.92,52.84,52.86,37152.0,41.1491,41.1568,41.0946,41.1102,37152.0
2019-08-13 15:25:00,52.85,52.94,52.85,52.94,27484.0,41.1024,41.1724,41.1024,41.1724,27484.0
2019-08-13 15:30:00,52.93,52.94,52.82,52.83,50543.0,41.1646,41.1724,41.0791,41.0869,50543.0
2019-08-13 15:35:00,52.84,52.87,52.82,52.84,44630.0,41.0946,41.118,41.0791,41.0946,44630.0
2019-08-13 15:40:00,52.84,52.88,52.77,52.79,63396.0,41.0946,41.1257,41.0402,41.0557,63396.0
2019-08-13 15:45:00,52.79,52.82,52.76,52.82,71053.0,41.0557,41.0791,41.0324,41.0791,71053.0
2019-08-13 15:50:00,52.82,52.9,52.78,52.89,103758.0,41.0791,41.1413,41.048,41.1335,103758.0
2019-08-13 15:55:00,52.88,52.88,52.76,52.83,201083.0,41.1257,41.1257,41.0324,41.0869,201083.0
2019-08-14 09:30:00,51.83,51.87,51.41,51.71,169266.0,40.3091,40.3402,39.9825,40.2158,169266.0
2019-08-14 09:35:00,51.74,51.94,51.72,51.91,41259.0,40.2391,40.3947,40.2236,40.3714,41259.0
2019-08-14 09:40:00,51.91,52.0,51.84,51.91,138348.0,40.3714,40.4413,40.3169,40.3714,138348.0
2019-08-14 09:45:00,51.93,52.0,51.85,51.94,84704.0,40.3869,40.4413,40.3247,40.3947,84704.0
2019-08-14 09:50:00,51.92,52.12,51.89,52.07,98153.0,40.3791,40.5347,40.3558,40.4958,98153.0
2019-08-14 09:55:00,52.07,52.19,52.04,52.15,65194.0,40.4958,40.5891,40.4725,40.558,65194.0
2019-08-14 10:00:00,52.15,52.21,52.11,52.17,65635.0,40.558,40.6047,40.5269,40.5736,65635.0
2019-08-14 10:05:00,52.17,52.22,52.06,52.09,90190.0,40.5736,40.6124,40.488,40.5113,90190.0
2019-08-14 10:10:00,52.08,52.09,51.87,51.87,41548.0,40.5036,40.5113,40.3402,40.3402,41548.0
2019-08-14 10:15:00,51.86,51.92,51.84,51.84,44823.0,40.3325,40.3791,40.3169,40.3169,44823.0
2019-08-14 10:20:00,51.83,51.86,51.78,51.82,58030.0,40.3091,40.3325,40.2702,40.3014,58030.0
2019-08-14 10:25:00,51.82,51.92,51.77,51.92,33383.0,40.3014,40.3791,40.2625,40.3791,33383.0
2019-08-14 10:30:00,51.91,51.93,51.81,51.83,84818.0,40.3714,40.3869,40.2936,40.3091,84818.0
2019-08-14 10:35:00,51.84,51.86,51.71,51.71,46926.0,40.3169,40.3325,40.2158,40.2158,46926.0
2019-08-14 10:40:00,51.71,51.92,51.69,51.92,38290.0,40.2158,40.3791,40.2003,40.3791,38290.0
2019-08-14 10:45:00,51.91,51.93,51.83,51.85,83797.0,40.3714,40.3869,40.3091,40.3247,83797.0
2019-08-14 10:50:00,51.85,51.85,51.6,51.64,53108.0,40.3247,40.3247,40.1303,40.1614,53108.0
2019-08-14 10:55:00,51.65,51.7,51.52,51.56,67940.0,40.1691,40.208,40.068,40.0991,67940.0
2019-08-14 11:00:00,51.56,51.62,51.51,51.53,43236.0,40.0991,40.1458,40.0603,40.0758,43236.0
2019-08-14 11:05:00,51.53,51.59,51.49,51.5,45381.0,40.0758,40.1225,40.0447,40.0525,45381.0
2019-08-14 11:10:00,51.49,51.5,51.44,51.45,43830.0,40.0447,40.0525,40.0058,40.0136,43830.0
2019-08-14 11:15:00,51.44,51.55,51.41,51.47,39390.0,40.0058,40.0914,39.9825,40.0292,39390.0
2019-08-14 11:20:00,51.48,51.57,51.47,51.55,68624.0,40.0369,40.1069,40.0292,40.0914,68624.0
2019-08-14 11:25:00,51.55,51.62,51.46,51.47,344921.0,40.0914,40.1458,40.0214,40.0292,344921.0
2019-08-14 11:30:00,51.47,51.52,51.45,51.48,64532.0,40.0292,40.068,40.0136,40.0369,64532.0
2019-08-14 11:35:00,51.48,51.52,51.44,51.48,69782.0,40.0369,40.068,40.0058,40.0369,69782.0
2019-08-14 11:40:00,51.48,51.49,51.39,51.41,52845.0,40.0369,40.0447,39.9669,39.9825,52845.0
2019-08-14 11:45:00,51.41,51.45,51.35,51.45,50462.0,39.9825,40.0136,39.9358,40.0136,50462.0
2019-08-14 11:50:00,51.45,51.53,51.44,51.52,33426.0,40.0136,40.0758,40.0058,40.068,33426.0
2019-08-14 11:55:00,51.52,51.54,51.41,51.49,33017.0,40.068,40.0836,39.9825,40.0447,33017.0
2019-08-14 12:00:00,51.48,51.49,51.38,51.39,49873.0,40.0369,40.0447,39.9592,39.9669,49873.0
2019-08-14 12:05:00,51.4,51.45,51.39,51.4,61135.0,39.9747,40.0136,39.9669,39.9747,61135.0
2019-08-14 12:10:00,51.41,51.48,51.39,51.47,66549.0,39.9825,40.0369,39.9669,40.0292,66549.0
2019-08-14 12:15:00,51.47,51.53,51.43,51.52,87223.0,40.0292,40.0758,39.998,40.068,87223.0
2019-08-14 12:20:00,51.52,51.55,51.45,51.46,52707.0,40.068,40.0914,40.0136,40.0214,52707.0
2019-08-14 12:25:00,51.46,51.47,51.41,51.44,32783.0,40.0214,40.0292,39.9825,40.0058,32783.0
2019-08-14 12:30:00,51.44,51.55,51.43,51.53,45723.0,40.0058,40.0914,39.998,40.0758,45723.0
2019-08-14 12:35:00,51.54,51.56,51.4,51.41,87211.0,40.0836,40.0991,39.9747,39.9825,87211.0
2019-08-14 12:40:00,51.4,51.42,51.3,51.32,38555.0,39.9747,39.9903,39.8969,39.9125,38555.0
2019-08-14 12:45:00,51.33,51.35,51.23,51.24,26251.0,39.9203,39.9358,39.8425,39.8503,26251.0
2019-08-14 12:50:00,51.24,51.26,51.18,51.18,25659.0,39.8503,39.8658,39.8036,39.8036,25659.0
2019-08-14 12:55:00,51.18,51.2,51.11,51.11,36504.0,39.8036,39.8192,39.7492,39.7492,36504.0
2019-08-14 13:00:00,51.11,51.16,51.03,51.12,60186.0,39.7492,39.7881,39.687,39.757,60186.0
2019-08-14 13:05:00,51.13,51.13,51.06,51.07,75732.0,39.7647,39.7647,39.7103,39.7181,75732.0
2019-08-14 13:10:00,51.07,51.16,51.04,51.15,40125.0,39.7181,39.7881,39.6947,39.7803,40125.0
2019-08-14 13:15:00,51.15,51.16,51.01,51.04,39252.0,39.7803,39.7881,39.6714,39.6947,39252.0
2019-08-14 13:20:00,51.03,51.14,51.03,51.13,31691.0,39.687,39.7725,39.687,39.7647,31691.0
2019-08-14 13:25:00,51.13,51.28,51.1,51.22,46784.0,39.7647,39.8814,39.7414,39.8347,46784.0
2019-08-14 13:30:00,51.24,51.28,51.18,51.2,44392.0,39.8503,39.8814,39.8036,39.8192,44392.0
2019-08-14 13:35:00,51.2,51.26,51.17,51.21,27654.0,39.8192,39.8658,39.7958,39.8269,27654.0
2019-08-14 13:40:00,51.22,51.25,51.19,51.19,23957.0,39.8347,39.8581,39.8114,39.8114,23957.0
2019-08-14 13:45:00,51.19,51.21,51.16,51.16,35905.0,39.8114,39.8269,39.7881,39.7881,35905.0
2019-08-14 13:50:00,51.17,51.25,51.17,51.23,32101.0,39.7958,39.8581,39.7958,39.8425,32101.0
2019-08-14 13:55:00,51.23,51.26,51.2,51.24,22152.0,39.8425,39.8658,39.8192,39.8503,22152.0
2019-08-14 14:00:00,51.23,51.24,51.15,51.15,34207.0,39.8425,39.8503,39.7803,39.7803,34207.0
2019-08-14 14:05:00,51.15,51.18,51.11,51.15,44322.0,39.7803,39.8036,39.7492,39.7803,44322.0
2019-08-14 14:10:00,51.15,51.22,51.12,51.21,45606.0,39.7803,39.8347,39.757,39.8269,45606.0
2019-08-14 14:15:00,51.22,51.29,51.21,51.22,36427.0,39.8347,39.8892,39.8269,39.8347,36427.0
2019-08-14 14:20:00,51.22,51.22,51.12,51.12,41122.0,39.8347,39.8347,39.757,39.757,41122.0
2019-08-14 14:25:00,51.13,51.18,51.12,51.13,69818.0,39.7647,39.8036,39.757,39.7647,69818.0
2019-08-14 14:30:00,51.13,51.17,51.08,51.08,67386.0,39.7647,39.7958,39.7258,39.7258,67386.0
2019-08-14 14:35:00,51.09,51.09,50.99,51.0,51406.0,39.7336,39.7336,39.6558,39.6636,51406.0
2019-08-14 14:40:00,50.99,51.01,50.9,50.92,75821.0,39.6558,39.6714,39.5859,39.6014,75821.0
2019-08-14 14:45:00,50.92,50.98,50.89,50.91,97456.0,39.6014,39.6481,39.5781,39.5936,97456.0
2019-08-14 14:50:00,50.9,50.96,50.87,50.94,71426.0,39.5859,39.6325,39.5625,39.617,71426.0
2019-08-14 14:55:00,50.94,51.02,50.92,50.98,72251.0,39.617,39.6792,39.6014,39.6481,72251.0
2019-08-14 15:00:00,50.98,51.18,50.96,51.17,202074.0,39.6481,39.8036,39.6325,39.7958,202074.0
2019-08-14 15:05:00,51.15,51.17,51.08,51.13,194253.0,39.7803,39.7958,39.7258,39.7647,194253.0
2019-08-14 15:10:00,51.12,51.18,51.08,51.08,152469.0,39.757,39.8036,39.7258,39.7258,152469.0
2019-08-14 15:15:00,51.08,51.09,51.02,51.04,229435.0,39.7258,39.7336,39.6792,39.6947,229435.0
2019-08-14 15:20:00,51.05,51.05,50.96,50.96,292077.0,39.7025,39.7025,39.6325,39.6325,292077.0
2019-08-14 15:25:00,50.97,51.25,50.96,51.1,206010.0,39.6403,39.8581,39.6325,39.7414,206010.0
2019-08-14 15:30:00,51.1,51.19,51.01,51.18,210030.0,39.7414,39.8114,39.6714,39.8036,210030.0
2019-08-14 15:35:00,51.18,51.21,51.1,51.19,135473.0,39.8036,39.8269,39.7414,39.8114,135473.0
2019-08-14 15:40:00,51.19,51.24,51.07,51.18,183610.0,39.8114,39.8503,39.7181,39.8036,183610.0
2019-08-14 15:45:00,51.18,51.31,51.02,51.04,286837.0,39.8036,39.9047,39.6792,39.6947,286837.0
2019-08-14 15:50:00,51.03,51.14,51.0,51.04,192411.0,39.687,39.7725,39.6636,39.6947,192411.0
2019-08-14 15:55:00,51.04,51.04,50.83,50.86,388113.0,39.6947,39.6947,39.5314,39.5547,388113.0
2019-08-15 09:30:00,51.25,51.48,51.0,51.36,122168.0,39.8581,40.0369,39.6636,39.9436,122168.0
2019-08-15 09:35:00,51.34,51.37,51.21,51.29,66764.0,39.9281,39.9514,39.8269,39.8892,66764.0
2019-08-15 09:40:00,51.27,51.39,51.17,51.34,85259.0,39.8736,39.9669,39.7958,39.9281,85259.0
2019-08-15 09:45:00,51.34,51.48,51.29,51.45,79841.0,39.9281,40.0369,39.8892,40.0136,79841.0
2019-08-15 09:50:00,51.44,51.52,51.32,51.51,73327.0,40.0058,40.068,39.9125,40.0603,73327.0
2019-08-15 09:55:00,51.51,51.64,51.46,51.61,76474.0,40.0603,40.1614,40.0214,40.138,76474.0
2019-08-15 10:00:00,51.59,51.66,51.51,51.61,110854.0,40.1225,40.1769,40.0603,40.138,110854.0
2019-08-15 10:05:00,51.61,51.64,51.51,51.54,136399.0,40.138,40.1614,40.0603,40.0836,136399.0
2019-08-15 10:10:00,51.54,51.59,51.48,51.51,126880.0,40.0836,40.1225,40.0369,40.0603,126880.0
2019-08-15 10:15:00,51.5,51.55,51.42,51.47,83010.0,40.0525,40.0914,39.9903,40.0292,83010.0
2019-08-15 10:20:00,51.46,51.56,51.42,51.53,88602.0,40.0214,40.0991,39.9903,40.0758,88602.0
2019-08-15 10:25:00,51.54,51.57,51.37,51.37,54811.0,40.0836,40.1069,39.9514,39.9514,54811.0
2019-08-15 10:30:00,51.37,51.42,51.28,51.42,44456.0,39.9514,39.9903,39.8814,39.9903,44456.0
2019-08-15 10:35:00,51.41,51.47,51.4,51.41,47108.0,39.9825,40.0292,39.9747,39.9825,47108.0
2019-08-15 10:40:00,51.41,51.49,51.37,51.47,45829.0,39.9825,40.0447,39.9514,40.0292,45829.0
2019-08-15 10:45:00,51.47,51.53,51.34,51.34,53365.0,40.0292,40.0758,39.9281,39.9281,53365.0
2019-08-15 10:50:00,51.33,51.47,51.33,51.41,36267.0,39.9203,40.0292,39.9203,39.9825,36267.0
2019-08-15 10:55:00,51.41,51.42,51.36,51.37,63281.0,39.9825,39.9903,39.9436,39.9514,63281.0
2019-08-15 11:00:00,51.36,51.36,51.24,51.29,70313.0,39.9436,39.9436,39.8503,39.8892,70313.0
2019-08-15 11:05:00,51.29,51.29,51.19,51.22,57434.0,39.8892,39.8892,39.8114,39.8347,57434.0
2019-08-15 11:10:00,51.22,51.24,51.15,51.16,51575.0,39.8347,39.8503,39.7803,39.7881,51575.0
2019-08-15 11:15:00,51.17,51.17,51.1,51.13,40641.0,39.7958,39.7958,39.7414,39.7647,40641.0
2019-08-15 11:20:00,51.12,51.25,51.07,51.23,47244.0,39.757,39.8581,39.7181,39.8425,47244.0
2019-08-15 11:25:00,51.22,51.28,51.19,51.28,30363.0,39.8347,39.8814,39.8114,39.8814,30363.0
2019-08-15 11:30:00,51.29,51.36,51.29,51.29,39435.0,39.8892,39.9436,39.8892,39.8892,39435.0
2019-08-15 11:35:00,51.29,51.32,51.27,51.3,46811.0,39.8892,39.9125,39.8736,39.8969,46811.0
2019-08-15 11:40:00,51.3,51.3,51.19,51.23,36126.0,39.8969,39.8969,39.8114,39.8425,36126.0
2019-08-15 11:45:00,51.23,51.29,51.18,51.2,29805.0,39.8425,39.8892,39.8036,39.8192,29805.0
2019-08-15 11:50:00,51.2,51.23,51.15,51.21,32082.0,39.8192,39.8425,39.7803,39.8269,32082.0
2019-08-15 11:55:00,51.2,51.3,51.19,51.28,39482.0,39.8192,39.8969,39.8114,39.8814,39482.0
2019-08-15 12:00:00,51.28,51.3,51.25,51.28,42231.0,39.8814,39.8969,39.8581,39.8814,42231.0
2019-08-15 12:05:00,51.28,51.38,51.27,51.36,44589.0,39.8814,39.9592,39.8736,39.9436,44589.0
2019-08-15 12:10:00,51.35,51.42,51.33,51.38,29452.0,39.9358,39.9903,39.9203,39.9592,29452.0
2019-08-15 12:15:00,51.38,51.4,51.35,51.38,31265.0,39.9592,39.9747,39.9358,39.9592,31265.0
2019-08-15 12:20:00,51.37,51.4,51.27,51.29,42581.0,39.9514,39.9747,39.8736,39.8892,42581.0
2019-08-15 12:25:00,51.3,51.33,51.25,51.26,28807.0,39.8969,39.9203,39.8581,39.8658,28807.0
2019-08-15 12:30:00,51.26,51.34,51.26,51.3,35529.0,39.8658,39.9281,39.8658,39.8969,35529.0
2019-08-15 12:35:00,51.3,51.33,51.2,51.21,33358.0,39.8969,39.9203,39.8192,39.8269,33358.0
2019-08-15 12:40:00,51.21,51.27,51.2,51.26,31583.0,39.8269,39.8736,39.8192,39.8658,31583.0
2019-08-15 12:45:00,51.25,51.27,51.18,51.19,31983.0,39.8581,39.8736,39.8036,39.8114,31983.0
2019-08-15 12:50:00,51.19,51.27,51.19,51.21,25253.0,39.8114,39.8736,39.8114,39.8269,25253.0
2019-08-15 12:55:00,51.21,51.27,51.19,51.22,31035.0,39.8269,39.8736,39.8114,39.8347,31035.0
2019-08-15 13:00:00,51.23,51.29,51.22,51.28,42392.0,39.8425,39.8892,39.8347,39.8814,42392.0
2019-08-15 13:05:00,51.27,51.28,51.25,51.27,23464.0,39.8736,39.8814,39.8581,39.8736,23464.0
2019-08-15 13:10:00,51.27,51.27,51.18,51.2,48581.0,39.8736,39.8736,39.8036,39.8192,48581.0
2019-08-15 13:15:00,51.2,51.3,51.2,51.3,22709.0,39.8192,39.8969,39.8192,39.8969,22709.0
2019-08-15 13:20:00,51.3,51.33,51.26,51.27,23895.0,39.8969,39.9203,39.8658,39.8736,23895.0
2019-08-15 13:25:00,51.26,51.27,51.18,51.21,34283.0,39.8658,39.8736,39.8036,39.8269,34283.0
2019-08-15 13:30:00,51.2,51.24,51.19,51.23,19317.0,39.8192,39.8503,39.8114,39.8425,19317.0
2019-08-15 13:35:00,51.23,51.24,51.14,51.16,53814.0,39.8425,39.8503,39.7725,39.7881,53814.0
2019-08-15 13:40:00,51.18,51.19,51.13,51.15,56178.0,39.8036,39.8114,39.7647,39.7803,56178.0
2019-08-15 13:45:00,51.14,51.15,51.03,51.07,51300.0,39.7725,39.7803,39.687,39.7181,51300.0
2019-08-15 13:50:00,51.07,51.08,50.88,50.95,67066.0,39.7181,39.7258,39.5703,39.6247,67066.0
2019-08-15 13:55:00,50.96,50.99,50.9,50.91,52117.0,39.6325,39.6558,39.5859,39.5936,52117.0
2019-08-15 14:00:00,50.91,50.98,50.83,50.88,87092.0,39.5936,39.6481,39.5314,39.5703,87092.0
2019-08-15 14:05:00,50.87,50.96,50.84,50.86,74121.0,39.5625,39.6325,39.5392,39.5547,74121.0
2019-08-15 14:10:00,50.87,51.03,50.86,50.97,81895.0,39.5625,39.687,39.5547,39.6403,81895.0
2019-08-15 14:15:00,50.96,51.01,50.93,50.97,46264.0,39.6325,39.6714,39.6092,39.6403,46264.0
2019-08-15 14:20:00,50.96,51.05,50.96,50.99,54342.0,39.6325,39.7025,39.6325,39.6558,54342.0
2019-08-15 14:25:00,50.99,51.02,50.97,51.01,50811.0,39.6558,39.6792,39.6403,39.6714,50811.0
2019-08-15 14:30:00,51.01,51.02,50.91,50.96,42949.0,39.6714,39.6792,39.5936,39.6325,42949.0
2019-08-15 14:35:00,50.96,50.96,50.87,50.91,53880.0,39.6325,39.6325,39.5625,39.5936,53880.0
2019-08-15 14:40:00,50.92,51.0,50.89,50.98,54639.0,39.6014,39.6636,39.5781,39.6481,54639.0
2019-08-15 14:45:00,50.97,51.03,50.94,50.99,64191.0,39.6403,39.687,39.617,39.6558,64191.0
2019-08-15 14:50:00,51.0,51.01,50.93,51.0,77884.0,39.6636,39.6714,39.6092,39.6636,77884.0
2019-08-15 14:55:00,51.0,51.01,50.94,50.96,48711.0,39.6636,39.6714,39.617,39.6325,48711.0
2019-08-15 15:00:00,50.96,51.13,50.96,51.1,57592.0,39.6325,39.7647,39.6325,39.7414,57592.0
2019-08-15 15:05:00,51.11,51.15,51.08,51.12,42355.0,39.7492,39.7803,39.7258,39.757,42355.0
2019-08-15 15:10:00,51.13,51.14,51.05,51.11,43912.0,39.7647,39.7725,39.7025,39.7492,43912.0
2019-08-15 15:15:00,51.11,51.12,51.05,51.08,46302.0,39.7492,39.757,39.7025,39.7258,46302.0
2019-08-15 15:20:00,51.08,51.13,51.07,51.09,122875.0,39.7258,39.7647,39.7181,39.7336,122875.0
2019-08-15 15:25:00,51.09,51.11,51.08,51.09,113207.0,39.7336,39.7492,39.7258,39.7336,113207.0
2019-08-15 15:30:00,51.09,51.16,51.07,51.14,85802.0,39.7336,39.7881,39.7181,39.7725,85802.0
2019-08-15 15:35:00,51.14,51.18,51.12,51.16,150305.0,39.7725,39.8036,39.757,39.7881,150305.0
2019-08-15 15:40:00,51.17,51.23,51.14,51.21,89190.0,39.7958,39.8425,39.7725,39.8269,89190.0
2019-08-15 15:45:00,51.21,51.33,51.18,51.31,182086.0,39.8269,39.9203,39.8036,39.9047,182086.0
2019-08-15 15:50:00,51.32,51.38,51.28,51.36,164331.0,39.9125,39.9592,39.8814,39.9436,164331.0
2019-08-15 15:55:00,51.36,51.38,51.25,51.28,693558.0,39.9436,39.9592,39.8581,39.8814,693558.0
2019-08-16 09:30:00,51.65,51.82,51.59,51.79,339800.0,40.1691,40.3014,40.1225,40.278,339800.0
2019-08-16 09:35:00,51.79,51.91,51.73,51.75,62956.0,40.278,40.3714,40.2314,40.2469,62956.0
2019-08-16 09:40:00,51.74,51.8,51.58,51.61,37949.0,40.2391,40.2858,40.1147,40.138,37949.0
2019-08-16 09:45:00,51.62,51.62,51.54,51.6,34315.0,40.1458,40.1458,40.0836,40.1303,34315.0
2019-08-16 09:50:00,51.61,51.69,51.57,51.59,46482.0,40.138,40.2003,40.1069,40.1225,46482.0
2019-08-16 09:55:00,51.57,51.65,51.53,51.65,90825.0,40.1069,40.1691,40.0758,40.1691,90825.0
2019-08-16 10:00:00,51.66,51.84,51.65,51.79,67964.0,40.1769,40.3169,40.1691,40.278,67964.0
2019-08-16 10:05:00,51.79,51.84,51.75,51.83,67670.0,40.278,40.3169,40.2469,40.3091,67670.0
2019-08-16 10:10:00,51.83,51.84,51.78,51.81,39159.0,40.3091,40.3169,40.2702,40.2936,39159.0
2019-08-16 10:15:00,51.8,51.81,51.72,51.73,46125.0,40.2858,40.2936,40.2236,40.2314,46125.0
2019-08-16 10:20:00,51.7,51.93,51.7,51.89,51068.0,40.208,40.3869,40.208,40.3558,51068.0
2019-08-16 10:25:00,51.89,51.95,51.82,51.84,27051.0,40.3558,40.4025,40.3014,40.3169,27051.0
2019-08-16 10:30:00,51.84,51.94,51.83,51.85,22597.0,40.3169,40.3947,40.3091,40.3247,22597.0
2019-08-16 10:35:00,51.85,51.98,51.85,51.96,37153.0,40.3247,40.4258,40.3247,40.4102,37153.0
2019-08-16 10:40:00,51.97,52.05,51.94,52.05,37154.0,40.418,40.4802,40.3947,40.4802,37154.0
2019-08-16 10:45:00,52.04,52.16,52.03,52.11,56648.0,40.4725,40.5658,40.4647,40.5269,56648.0
2019-08-16 10:50:00,52.11,52.16,52.08,52.1,70970.0,40.5269,40.5658,40.5036,40.5191,70970.0
2019-08-16 10:55:00,52.1,52.22,52.1,52.22,32702.0,40.5191,40.6124,40.5191,40.6124,32702.0
2019-08-16 11:00:00,52.23,52.25,52.14,52.15,38002.0,40.6202,40.6358,40.5502,40.558,38002.0
2019-08-16 11:05:00,52.14,52.18,52.11,52.17,36687.0,40.5502,40.5813,40.5269,40.5736,36687.0
2019-08-16 11:10:00,52.17,52.24,52.16,52.18,28186.0,40.5736,40.628,40.5658,40.5813,28186.0
2019-08-16 11:15:00,52.19,52.21,52.07,52.09,41776.0,40.5891,40.6047,40.4958,40.5113,41776.0
2019-08-16 11:20:00,52.1,52.16,52.07,52.13,39728.0,40.5191,40.5658,40.4958,40.5424,39728.0
2019-08-16 11:25:00,52.14,52.15,52.09,52.11,15113.0,40.5502,40.558,40.5113,40.5269,15113.0
2019-08-16 11:30:00,52.1,52.18,52.08,52.18,24067.0,40.5191,40.5813,40.5036,40.5813,24067.0
2019-08-16 11:35:00,52.18,52.21,52.17,52.21,25896.0,40.5813,40.6047,40.5736,40.6047,25896.0
2019-08-16 11:40:00,52.21,52.25,52.16,52.18,27905.0,40.6047,40.6358,40.5658,40.5813,27905.0
2019-08-16 11:45:00,52.18,52.24,52.16,52.23,55139.0,40.5813,40.628,40.5658,40.6202,55139.0
2019-08-16 11:50:00,52.23,52.29,52.22,52.27,28262.0,40.6202,40.6669,40.6124,40.6513,28262.0
2019-08-16 11:55:00,52.27,52.29,52.24,52.25,18983.0,40.6513,40.6669,40.628,40.6358,18983.0
2019-08-16 12:00:00,52.24,52.34,52.19,52.32,83396.0,40.628,40.7058,40.5891,40.6902,83396.0
2019-08-16 12:05:00,52.31,52.39,52.3,52.36,40903.0,40.6824,40.7447,40.6747,40.7213,40903.0
2019-08-16 12:10:00,52.35,52.36,52.33,52.33,29900.0,40.7135,40.7213,40.698,40.698,29900.0
2019-08-16 12:15:00,52.33,52.37,52.28,52.31,47776.0,40.698,40.7291,40.6591,40.6824,47776.0
2019-08-16 12:20:00,52.31,52.37,52.3,52.34,32579.0,40.6824,40.7291,40.6747,40.7058,32579.0
2019-08-16 12:25:00,52.34,52.37,52.28,52.3,31999.0,40.7058,40.7291,40.6591,40.6747,31999.0
2019-08-16 12:30:00,52.3,52.31,52.26,52.3,28660.0,40.6747,40.6824,40.6436,40.6747,28660.0
2019-08-16 12:35:00,52.3,52.31,52.24,52.24,11428.0,40.6747,40.6824,40.628,40.628,11428.0
2019-08-16 12:40:00,52.24,52.3,52.22,52.3,26010.0,40.628,40.6747,40.6124,40.6747,26010.0
2019-08-16 12:45:00,52.31,52.34,52.3,52.33,34711.0,40.6824,40.7058,40.6747,40.698,34711.0
2019-08-16 12:50:00,52.34,52.37,52.29,52.31,27799.0,40.7058,40.7291,40.6669,40.6824,27799.0
2019-08-16 12:55:00,52.32,52.33,52.3,52.32,19369.0,40.6902,40.698,40.6747,40.6902,19369.0
2019-08-16 13:00:00,52.32,52.34,52.3,52.3,56148.0,40.6902,40.7058,40.6747,40.6747,56148.0
2019-08-16 13:05:00,52.31,52.38,52.29,52.38,36756.0,40.6824,40.7369,40.6669,40.7369,36756.0
2019-08-16 13:10:00,52.38,52.43,52.38,52.41,25767.0,40.7369,40.7758,40.7369,40.7602,25767.0
2019-08-16 13:15:00,52.41,52.42,52.36,52.36,30618.0,40.7602,40.768,40.7213,40.7213,30618.0
2019-08-16 13:20:00,52.36,52.41,52.36,52.41,32981.0,40.7213,40.7602,40.7213,40.7602,32981.0
2019-08-16 13:25:00,52.41,52.46,52.4,52.46,30157.0,40.7602,40.7991,40.7524,40.7991,30157.0
2019-08-16 13:30:00,52.45,52.46,52.42,52.43,24978.0,40.7913,40.7991,40.768,40.7758,24978.0
2019-08-16 13:35:00,52.42,52.42,52.37,52.39,19084.0,40.768,40.768,40.7291,40.7447,19084.0
2019-08-16 13:40:00,52.39,52.42,52.38,52.4,36005.0,40.7447,40.768,40.7369,40.7524,36005.0
2019-08-16 13:45:00,52.39,52.39,52.36,52.36,13029.0,40.7447,40.7447,40.7213,40.7213,13029.0
2019-08-16 13:50:00,52.37,52.41,52.33,52.4,26018.0,40.7291,40.7602,40.698,40.7524,26018.0
2019-08-16 13:55:00,52.4,52.43,52.38,52.41,24683.0,40.7524,40.7758,40.7369,40.7602,24683.0
2019-08-16 14:00:00,52.41,52.42,52.37,52.37,22036.0,40.7602,40.768,40.7291,40.7291,22036.0
2019-08-16 14:05:00,52.36,52.38,52.32,52.36,14657.0,40.7213,40.7369,40.6902,40.7213,14657.0
2019-08-16 14:10:00,52.37,52.37,52.33,52.36,11858.0,40.7291,40.7291,40.698,40.7213,11858.0
2019-08-16 14:15:00,52.37,52.39,52.35,52.36,26065.0,40.7291,40.7447,40.7135,40.7213,26065.0
2019-08-16 14:20:00,52.37,52.39,52.34,52.38,18160.0,40.7291,40.7447,40.7058,40.7369,18160.0
2019-08-16 14:25:00,52.38,52.39,52.34,52.35,18347.0,40.7369,40.7447,40.7058,40.7135,18347.0
2019-08-16 14:30:00,52.34,52.35,52.26,52.28,16537.0,40.7058,40.7135,40.6436,40.6591,16537.0
2019-08-16 14:35:00,52.28,52.31,52.26,52.28,24566.0,40.6591,40.6824,40.6436,40.6591,24566.0
2019-08-16 14:40:00,52.27,52.28,52.24,52.25,26043.0,40.6513,40.6591,40.628,40.6358,26043.0
2019-08-16 14:45:00,52.25,52.29,52.23,52.29,45878.0,40.6358,40.6669,40.6202,40.6669,45878.0
2019-08-16 14:50:00,52.29,52.3,52.25,52.3,40106.0,40.6669,40.6747,40.6358,40.6747,40106.0
2019-08-16 14:55:00,52.3,52.32,52.28,52.3,36147.0,40.6747,40.6902,40.6591,40.6747,36147.0
2019-08-16 15:00:00,52.3,52.33,52.29,52.31,18832.0,40.6747,40.698,40.6669,40.6824,18832.0
2019-08-16 15:05:00,52.32,52.37,52.31,52.32,22125.0,40.6902,40.7291,40.6824,40.6902,22125.0
2019-08-16 15:10:00,52.32,52.33,52.28,52.33,32948.0,40.6902,40.698,40.6591,40.698,32948.0
2019-08-16 15:15:00,52.33,52.35,52.32,52.32,27723.0,40.698,40.7135,40.6902,40.6902,27723.0
2019-08-16 15:20:00,52.33,52.35,52.31,52.33,74634.0,40.698,40.7135,40.6824,40.698,74634.0
2019-08-16 15:25:00,52.33,52.38,52.31,52.32,35357.0,40.698,40.7369,40.6824,40.6902,35357.0
2019-08-16 15:30:00,52.32,52.35,52.28,52.28,76558.0,40.6902,40.7135,40.6591,40.6591,76558.0
2019-08-16 15:35:00,52.29,52.3,52.23,52.29,82347.0,40.6669,40.6747,40.6202,40.6669,82347.0
2019-08-16 15:40:00,52.29,52.34,52.28,52.3,80154.0,40.6669,40.7058,40.6591,40.6747,80154.0
2019-08-16 15:45:00,52.3,52.36,52.28,52.34,118213.0,40.6747,40.7213,40.6591,40.7058,118213.0
2019-08-16 15:50:00,52.34,52.43,52.3,52.4,147790.0,40.7058,40.7758,40.6747,40.7524,147790.0
2019-08-16 15:55:00,52.4,52.44,52.24,52.3,473886.0,40.7524,40.7835,40.628,40.6747,473886.0
2019-08-19 09:30:00,53.12,53.21,52.92,52.93,95362.0,41.3124,41.3824,41.1568,41.1646,95362.0
2019-08-19 09:35:00,52.92,52.95,52.76,52.79,21670.0,41.1568,41.1802,41.0324,41.0557,21670.0
2019-08-19 09:40:00,52.81,52.91,52.77,52.79,56409.0,41.0713,41.1491,41.0402,41.0557,56409.0
2019-08-19 09:45:00,52.8,52.91,52.8,52.84,23304.0,41.0635,41.1491,41.0635,41.0946,23304.0
2019-08-19 09:50:00,52.83,52.84,52.73,52.81,21528.0,41.0869,41.0946,41.0091,41.0713,21528.0
2019-08-19 09:55:00,52.82,52.9,52.8,52.89,19788.0,41.0791,41.1413,41.0635,41.1335,19788.0
2019-08-19 10:00:00,52.89,52.92,52.84,52.86,16347.0,41.1335,41.1568,41.0946,41.1102,16347.0
2019-08-19 10:05:00,52.85,52.86,52.75,52.75,23239.0,41.1024,41.1102,41.0246,41.0246,23239.0
2019-08-19 10:10:00,52.75,52.76,52.65,52.68,47865.0,41.0246,41.0324,40.9469,40.9702,47865.0
2019-08-19 10:15:00,52.67,52.72,52.64,52.68,23446.0,40.9624,41.0013,40.9391,40.9702,23446.0
2019-08-19 10:20:00,52.69,52.72,52.65,52.71,53807.0,40.978,41.0013,40.9469,40.9935,53807.0
2019-08-19 10:25:00,52.71,52.78,52.69,52.71,24984.0,40.9935,41.048,40.978,40.9935,24984.0
2019-08-19 10:30:00,52.7,52.71,52.58,52.59,36064.0,40.9857,40.9935,40.8924,40.9002,36064.0
2019-08-19 10:35:00,52.58,52.68,52.55,52.63,43848.0,40.8924,40.9702,40.8691,40.9313,43848.0
2019-08-19 10:40:00,52.63,52.63,52.55,52.55,21925.0,40.9313,40.9313,40.8691,40.8691,21925.0
2019-08-19 10:45:00,52.55,52.58,52.53,52.55,33421.0,40.8691,40.8924,40.8535,40.8691,33421.0
2019-08-19 10:50:00,52.55,52.59,52.5,52.58,27526.0,40.8691,40.9002,40.8302,40.8924,27526.0
2019-08-19 10:55:00,52.58,52.61,52.54,52.54,18384.0,40.8924,40.9158,40.8613,40.8613,18384.0
2019-08-19 11:00:00,52.55,52.66,52.54,52.65,23576.0,40.8691,40.9546,40.8613,40.9469,23576.0
2019-08-19 11:05:00,52.66,52.66,52.61,52.63,15330.0,40.9546,40.9546,40.9158,40.9313,15330.0
2019-08-19 11:10:00,52.64,52.66,52.6,52.63,10460.0,40.9391,40.9546,40.908,40.9313,10460.0
2019-08-19 11:15:00,52.63,52.74,52.59,52.74,31796.0,40.9313,41.0169,40.9002,41.0169,31796.0
2019-08-19 11:20:00,52.75,52.78,52.7,52.71,14379.0,41.0246,41.048,40.9857,40.9935,14379.0
2019-08-19 11:25:00,52.72,52.75,52.72,52.73,10409.0,41.0013,41.0246,41.0013,41.0091,10409.0
2019-08-19 11:30:00,52.72,52.78,52.69,52.76,22781.0,41.0013,41.048,40.978,41.0324,22781.0
2019-08-19 11:35:00,52.75,52.77,52.71,52.71,19059.0,41.0246,41.0402,40.9935,40.9935,19059.0
2019-08-19 11:40:00,52.71,52.71,52.65,52.7,14480.0,40.9935,40.9935,40.9469,40.9857,14480.0
2019-08-19 11:45:00,52.69,52.74,52.68,52.74,16566.0,40.978,41.0169,40.9702,41.0169,16566.0
2019-08-19 11:50:00,52.74,52.78,52.69,52.77,28851.0,41.0169,41.048,40.978,41.0402,28851.0
2019-08-19 11:55:00,52.77,52.79,52.73,52.77,51825.0,41.0402,41.0557,41.0091,41.0402,51825.0
2019-08-19 12:00:00,52.75,52.77,52.73,52.76,27743.0,41.0246,41.0402,41.0091,41.0324,27743.0
2019-08-19 12:05:00,52.75,52.77,52.72,52.77,9553.0,41.0246,41.0402,41.0013,41.0402,9553.0
2019-08-19 12:10:00,52.76,52.77,52.72,52.74,13327.0,41.0324,41.0402,41.0013,41.0169,13327.0
2019-08-19 12:15:00,52.75,52.75,52.72,52.74,10481.0,41.0246,41.0246,41.0013,41.0169,10481.0
2019-08-19 12:20:00,52.74,52.75,52.72,52.74,12663.0,41.0169,41.0246,41.0013,41.0169,12663.0
2019-08-19 12:25:00,52.74,52.74,52.71,52.73,8681.0,41.0169,41.0169,40.9935,41.0091,8681.0
2019-08-19 12:30:00,52.73,52.73,52.69,52.7,13131.0,41.0091,41.0091,40.978,40.9857,13131.0
2019-08-19 12:35:00,52.7,52.73,52.69,52.72,15126.0,40.9857,41.0091,40.978,41.0013,15126.0
2019-08-19 12:40:00,52.72,52.76,52.71,52.75,22287.0,41.0013,41.0324,40.9935,41.0246,22287.0
2019-08-19 12:45:00,52.75,52.82,52.74,52.82,13819.0,41.0246,41.0791,41.0169,41.0791,13819.0
2019-08-19 12:50:00,52.82,52.83,52.8,52.81,39124.0,41.0791,41.0869,41.0635,41.0713,39124.0
2019-08-19 12:55:00,52.82,52.84,52.78,52.8,34661.0,41.0791,41.0946,41.048,41.0635,34661.0
2019-08-19 13:00:00,52.79,52.81,52.78,52.79,25354.0,41.0557,41.0713,41.048,41.0557,25354.0
2019-08-19 13:05:00,52.8,52.83,52.77,52.83,34430.0,41.0635,41.0869,41.0402,41.0869,34430.0
2019-08-19 13:10:00,52.83,52.87,52.82,52.84,35135.0,41.0869,41.118,41.0791,41.0946,35135.0
2019-08-19 13:15:00,52.84,52.92,52.83,52.92,18467.0,41.0946,41.1568,41.0869,41.1568,18467.0
2019-08-19 13:20:00,52.92,52.95,52.88,52.88,18689.0,41.1568,41.1802,41.1257,41.1257,18689.0
2019-08-19 13:25:00,52.88,52.89,52.82,52.84,19606.0,41.1257,41.1335,41.0791,41.0946,19606.0
2019-08-19 13:30:00,52.84,52.84,52.79,52.8,8931.0,41.0946,41.0946,41.0557,41.0635,8931.0
2019-08-19 13:35:00,52.8,52.82,52.79,52.79,11973.0,41.0635,41.0791,41.0557,41.0557,11973.0
2019-08-19 13:40:00,52.78,52.82,52.78,52.79,17285.0,41.048,41.0791,41.048,41.0557,17285.0
2019-08-19 13:45:00,52.8,52.83,52.78,52.82,23656.0,41.0635,41.0869,41.048,41.0791,23656.0
2019-08-19 13:50:00,52.82,52.82,52.79,52.79,9960.0,41.0791,41.0791,41.0557,41.0557,9960.0
2019-08-19 13:55:00,52.8,52.8,52.76,52.77,11878.0,41.0635,41.0635,41.0324,41.0402,11878.0
2019-08-19 14:00:00,52.78,52.84,52.77,52.83,17677.0,41.048,41.0946,41.0402,41.0869,17677.0
2019-08-19 14:05:00,52.83,52.86,52.82,52.84,9041.0,41.0869,41.1102,41.0791,41.0946,9041.0
2019-08-19 14:10:00,52.85,52.86,52.8,52.81,9492.0,41.1024,41.1102,41.0635,41.0713,9492.0
2019-08-19 14:15:00,52.81,52.89,52.81,52.89,24114.0,41.0713,41.1335,41.0713,41.1335,24114.0
2019-08-19 14:20:00,52.88,52.9,52.85,52.86,12954.0,41.1257,41.1413,41.1024,41.1102,12954.0
2019-08-19 14:25:00,52.87,52.89,52.84,52.88,20275.0,41.118,41.1335,41.0946,41.1257,20275.0
2019-08-19 14:30:00,52.89,52.89,52.83,52.86,16451.0,41.1335,41.1335,41.0869,41.1102,16451.0
2019-08-19 14:35:00,52.86,52.89,52.83,52.86,31674.0,41.1102,41.1335,41.0869,41.1102,31674.0
2019-08-19 14:40:00,52.86,52.89,52.84,52.89,16466.0,41.1102,41.1335,41.0946,41.1335,16466.0
2019-08-19 14:45:00,52.89,52.9,52.85,52.9,22099.0,41.1335,41.1413,41.1024,41.1413,22099.0
2019-08-19 14:50:00,52.9,52.96,52.89,52.95,50252.0,41.1413,41.188,41.1335,41.1802,50252.0
2019-08-19 14:55:00,52.94,52.95,52.9,52.91,57407.0,41.1724,41.1802,41.1413,41.1491,57407.0
2019-08-19 15:00:00,52.91,52.94,52.87,52.9,35113.0,41.1491,41.1724,41.118,41.1413,35113.0
2019-08-19 15:05:00,52.9,52.91,52.84,52.85,19446.0,41.1413,41.1491,41.0946,41.1024,19446.0
2019-08-19 15:10:00,52.85,52.87,52.81,52.85,17756.0,41.1024,41.118,41.0713,41.1024,17756.0
2019-08-19 15:15:00,52.85,52.86,52.81,52.84,41533.0,41.1024,41.1102,41.0713,41.0946,41533.0
2019-08-19 15:20:00,52.85,52.85,52.79,52.8,30379.0,41.1024,41.1024,41.0557,41.0635,30379.0
2019-08-19 15:25:00,52.8,52.83,52.79,52.82,36133.0,41.0635,41.0869,41.0557,41.0791,36133.0
2019-08-19 15:30:00,52.81,52.88,52.81,52.85,54956.0,41.0713,41.1257,41.0713,41.1024,54956.0
2019-08-19 15:35:00,52.84,52.84,52.79,52.79,87492.0,41.0946,41.0946,41.0557,41.0557,87492.0
2019-08-19 15:40:00,52.79,52.8,52.74,52.74,104531.0,41.0557,41.0635,41.0169,41.0169,104531.0
2019-08-19 15:45:00,52.74,52.79,52.68,52.76,89701.0,41.0169,41.0557,40.9702,41.0324,89701.0
2019-08-19 15:50:00,52.76,52.77,52.71,52.74,80028.0,41.0324,41.0402,40.9935,41.0169,80028.0
2019-08-19 15:55:00,52.74,52.78,52.66,52.68,192862.0,41.0169,41.048,40.9546,40.9702,192862.0
2019-08-20 09:30:00,52.33,52.49,52.11,52.18,73303.0,40.698,40.8224,40.5269,40.5813,73303.0
2019-08-20 09:35:00,52.18,52.33,52.17,52.25,24908.0,40.5813,40.698,40.5736,40.6358,24908.0
2019-08-20 09:40:00,52.24,52.29,52.15,52.27,23175.0,40.628,40.6669,40.558,40.6513,23175.0
2019-08-20 09:45:00,52.27,52.29,52.1,52.1,32623.0,40.6513,40.6669,40.5191,40.5191,32623.0
2019-08-20 09:50:00,52.1,52.21,52.1,52.19,29028.0,40.5191,40.6047,40.5191,40.5891,29028.0
2019-08-20 09:55:00,52.19,52.23,52.12,52.13,27758.0,40.5891,40.6202,40.5347,40.5424,27758.0
2019-08-20 10:00:00,52.13,52.17,52.1,52.16,29583.0,40.5424,40.5736,40.5191,40.5658,29583.0
2019-08-20 10:05:00,52.17,52.26,52.15,52.16,26692.0,40.5736,40.6436,40.558,40.5658,26692.0
2019-08-20 10:10:00,52.17,52.24,52.17,52.19,19135.0,40.5736,40.628,40.5736,40.5891,19135.0
2019-08-20 10:15:00,52.19,52.19,52.1,52.13,29910.0,40.5891,40.5891,40.5191,40.5424,29910.0
2019-08-20 10:20:00,52.14,52.18,52.12,52.12,21890.0,40.5502,40.5813,40.5347,40.5347,21890.0
2019-08-20 10:25:00,52.13,52.18,52.1,52.18,31733.0,40.5424,40.5813,40.5191,40.5813,31733.0
2019-08-20 10:30:00,52.16,52.17,52.11,52.11,18687.0,40.5658,40.5736,40.5269,40.5269,18687.0
2019-08-20 10:35:00,52.12,52.2,52.11,52.13,25367.0,40.5347,40.5969,40.5269,40.5424,25367.0
2019-08-20 10:40:00,52.13,52.16,52.08,52.14,23168.0,40.5424,40.5658,40.5036,40.5502,23168.0
2019-08-20 10:45:00,52.14,52.17,52.11,52.17,36871.0,40.5502,40.5736,40.5269,40.5736,36871.0
2019-08-20 10:50:00,52.18,52.31,52.14,52.29,23023.0,40.5813,40.6824,40.5502,40.6669,23023.0
2019-08-20 10:55:00,52.29,52.39,52.28,52.38,19904.0,40.6669,40.7447,40.6591,40.7369,19904.0
2019-08-20 11:00:00,52.39,52.4,52.34,52.35,20278.0,40.7447,40.7524,40.7058,40.7135,20278.0
2019-08-20 11:05:00,52.35,52.38,52.32,52.33,29293.0,40.7135,40.7369,40.6902,40.698,29293.0
2019-08-20 11:10:00,52.34,52.42,52.33,52.39,25912.0,40.7058,40.768,40.698,40.7447,25912.0
2019-08-20 11:15:00,52.39,52.42,52.37,52.41,36693.0,40.7447,40.768,40.7291,40.7602,36693.0
2019-08-20 11:20:00,52.41,52.42,52.35,52.35,22088.0,40.7602,40.768,40.7135,40.7135,22088.0
2019-08-20 11:25:00,52.35,52.37,52.33,52.34,19250.0,40.7135,40.7291,40.698,40.7058,19250.0
2019-08-20 11:30:00,52.34,52.34,52.28,52.29,19081.0,40.7058,40.7058,40.6591,40.6669,19081.0
2019-08-20 11:35:00,52.3,52.3,52.24,52.25,23141.0,40.6747,40.6747,40.628,40.6358,23141.0
2019-08-20 11:40:00,52.24,52.26,52.21,52.22,23408.0,40.628,40.6436,40.6047,40.6124,23408.0
2019-08-20 11:45:00,52.21,52.28,52.21,52.28,18128.0,40.6047,40.6591,40.6047,40.6591,18128.0
2019-08-20 11:50:00,52.27,52.28,52.24,52.26,11185.0,40.6513,40.6591,40.628,40.6436,11185.0
2019-08-20 11:55:00,52.26,52.28,52.24,52.26,12662.0,40.6436,40.6591,40.628,40.6436,12662.0
2019-08-20 12:00:00,52.26,52.29,52.26,52.26,12211.0,40.6436,40.6669,40.6436,40.6436,12211.0
2019-08-20 12:05:00,52.27,52.29,52.25,52.28,12862.0,40.6513,40.6669,40.6358,40.6591,12862.0
2019-08-20 12:10:00,52.28,52.31,52.27,52.3,12186.0,40.6591,40.6824,40.6513,40.6747,12186.0
2019-08-20 12:15:00,52.3,52.31,52.27,52.29,11725.0,40.6747,40.6824,40.6513,40.6669,11725.0
2019-08-20 12:20:00,52.3,52.31,52.25,52.25,12753.0,40.6747,40.6824,40.6358,40.6358,12753.0
2019-08-20 12:25:00,52.25,52.25,52.2,52.23,12564.0,40.6358,40.6358,40.5969,40.6202,12564.0
2019-08-20 12:30:00,52.22,52.22,52.17,52.17,10769.0,40.6124,40.6124,40.5736,40.5736,10769.0
2019-08-20 12:35:00,52.16,52.17,52.13,52.14,19855.0,40.5658,40.5736,40.5424,40.5502,19855.0
2019-08-20 12:40:00,52.14,52.16,52.13,52.14,10995.0,40.5502,40.5658,40.5424,40.5502,10995.0
2019-08-20 12:45:00,52.14,52.15,52.1,52.13,19721.0,40.5502,40.558,40.5191,40.5424,19721.0
2019-08-20 12:50:00,52.14,52.16,52.12,52.13,12019.0,40.5502,40.5658,40.5347,40.5424,12019.0
2019-08-20 12:55:00,52.14,52.16,52.11,52.16,24089.0,40.5502,40.5658,40.5269,40.5658,24089.0
2019-08-20 13:00:00,52.15,52.17,52.14,52.15,14510.0,40.558,40.5736,40.5502,40.558,14510.0
2019-08-20 13:05:00,52.15,52.17,52.13,52.15,26594.0,40.558,40.5736,40.5424,40.558,26594.0
2019-08-20 13:10:00,52.15,52.17,52.13,52.13,28187.0,40.558,40.5736,40.5424,40.5424,28187.0
2019-08-20 13:15:00,52.13,52.13,52.07,52.08,21791.0,40.5424,40.5424,40.4958,40.5036,21791.0
2019-08-20 13:20:00,52.08,52.13,52.06,52.07,34853.0,40.5036,40.5424,40.488,40.4958,34853.0
2019-08-20 13:25:00,52.08,52.08,52.04,52.06,12508.0,40.5036,40.5036,40.4725,40.488,12508.0
2019-08-20 13:30:00,52.06,52.07,51.97,51.97,27908.0,40.488,40.4958,40.418,40.418,27908.0
2019-08-20 13:35:00,51.97,51.98,51.92,51.93,26188.0,40.418,40.4258,40.3791,40.3869,26188.0
2019-08-20 13:40:00,51.94,51.98,51.93,51.98,18104.0,40.3947,40.4258,40.3869,40.4258,18104.0
2019-08-20 13:45:00,51.98,51.98,51.93,51.93,15448.0,40.4258,40.4258,40.3869,40.3869,15448.0
2019-08-20 13:50:00,51.93,51.96,51.9,51.95,23441.0,40.3869,40.4102,40.3636,40.4025,23441.0
2019-08-20 13:55:00,51.94,51.95,51.91,51.95,15654.0,40.3947,40.4025,40.3714,40.4025,15654.0
2019-08-20 14:00:00,51.94,51.95,51.87,51.89,30135.0,40.3947,40.4025,40.3402,40.3558,30135.0
2019-08-20 14:05:00,51.89,51.9,51.84,51.86,27382.0,40.3558,40.3636,40.3169,40.3325,27382.0
2019-08-20 14:10:00,51.86,51.9,51.85,51.87,12830.0,40.3325,40.3636,40.3247,40.3402,12830.0
2019-08-20 14:15:00,51.87,51.9,51.83,51.89,23190.0,40.3402,40.3636,40.3091,40.3558,23190.0
2019-08-20 14:20:00,51.88,51.9,51.81,51.88,39419.0,40.348,40.3636,40.2936,40.348,39419.0
2019-08-20 14:25:00,51.88,51.88,51.83,51.83,15943.0,40.348,40.348,40.3091,40.3091,15943.0
2019-08-20 14:30:00,51.83,51.89,51.81,51.87,15828.0,40.3091,40.3558,40.2936,40.3402,15828.0
2019-08-20 14:35:00,51.88,51.93,51.87,51.89,27752.0,40.348,40.3869,40.3402,40.3558,27752.0
2019-08-20 14:40:00,51.88,51.89,51.83,51.85,26294.0,40.348,40.3558,40.3091,40.3247,26294.0
2019-08-20 14:45:00,51.85,51.89,51.83,51.88,16190.0,40.3247,40.3558,40.3091,40.348,16190.0
2019-08-20 14:50:00,51.87,51.88,51.83,51.85,27506.0,40.3402,40.348,40.3091,40.3247,27506.0
2019-08-20 14:55:00,51.85,51.85,51.8,51.82,51198.0,40.3247,40.3247,40.2858,40.3014,51198.0
2019-08-20 15:00:00,51.81,51.81,51.74,51.75,35796.0,40.2936,40.2936,40.2391,40.2469,35796.0
2019-08-20 15:05:00,51.75,51.77,51.72,51.74,30134.0,40.2469,40.2625,40.2236,40.2391,30134.0
2019-08-20 15:10:00,51.74,51.78,51.74,51.78,26289.0,40.2391,40.2702,40.2391,40.2702,26289.0
2019-08-20 15:15:00,51.77,51.79,51.7,51.71,38379.0,40.2625,40.278,40.208,40.2158,38379.0
2019-08-20 15:20:00,51.72,51.76,51.72,51.75,31450.0,40.2236,40.2547,40.2236,40.2469,31450.0
2019-08-20 15:25:00,51.76,51.79,51.73,51.79,113228.0,40.2547,40.278,40.2314,40.278,113228.0
2019-08-20 15:30:00,51.78,51.79,51.72,51.73,104824.0,40.2702,40.278,40.2236,40.2314,104824.0
2019-08-20 15:35:00,51.73,51.76,51.7,51.73,108266.0,40.2314,40.2547,40.208,40.2314,108266.0
2019-08-20 15:40:00,51.73,51.74,51.7,51.73,75908.0,40.2314,40.2391,40.208,40.2314,75908.0
2019-08-20 15:45:00,51.74,51.76,51.67,51.69,116302.0,40.2391,40.2547,40.1847,40.2003,116302.0
2019-08-20 15:50:00,51.68,51.72,51.65,51.67,192969.0,40.1925,40.2236,40.1691,40.1847,192969.0
2019-08-20 15:55:00,51.66,51.67,51.57,51.65,527142.0,40.1769,40.1847,40.1069,40.1691,527142.0
2019-08-21 09:30:00,52.1,52.21,51.83,51.98,101076.0,40.5191,40.6047,40.3091,40.4258,101076.0
2019-08-21 09:35:00,52.01,52.03,51.8,51.89,48636.0,40.4491,40.4647,40.2858,40.3558,48636.0
2019-08-21 09:40:00,51.86,52.03,51.85,52.01,66380.0,40.3325,40.4647,40.3247,40.4491,66380.0
2019-08-21 09:45:00,52.01,52.04,51.92,51.98,67717.0,40.4491,40.4725,40.3791,40.4258,67717.0
2019-08-21 09:50:00,51.99,51.99,51.84,51.85,32450.0,40.4336,40.4336,40.3169,40.3247,32450.0
2019-08-21 09:55:00,51.86,51.91,51.83,51.88,26838.0,40.3325,40.3714,40.3091,40.348,26838.0
2019-08-21 10:00:00,51.88,51.93,51.84,51.85,34679.0,40.348,40.3869,40.3169,40.3247,34679.0
2019-08-21 10:05:00,51.85,51.85,51.8,51.81,32915.0,40.3247,40.3247,40.2858,40.2936,32915.0
2019-08-21 10:10:00,51.82,51.85,51.79,51.8,34907.0,40.3014,40.3247,40.278,40.2858,34907.0
2019-08-21 10:15:00,51.8,51.84,51.75,51.82,69541.0,40.2858,40.3169,40.2469,40.3014,69541.0
2019-08-21 10:20:00,51.82,51.89,51.8,51.88,44516.0,40.3014,40.3558,40.2858,40.348,44516.0
2019-08-21 10:25:00,51.88,51.9,51.83,51.88,38372.0,40.348,40.3636,40.3091,40.348,38372.0
2019-08-21 10:30:00,51.87,51.94,51.82,51.91,49263.0,40.3402,40.3947,40.3014,40.3714,49263.0
2019-08-21 10:35:00,51.9,51.9,51.83,51.86,44771.0,40.3636,40.3636,40.3091,40.3325,44771.0
2019-08-21 10:40:00,51.85,51.89,51.82,51.85,19131.0,40.3247,40.3558,40.3014,40.3247,19131.0
2019-08-21 10:45:00,51.84,51.87,51.8,51.84,20487.0,40.3169,40.3402,40.2858,40.3169,20487.0
2019-08-21 10:50:00,51.86,51.91,51.85,51.9,24167.0,40.3325,40.3714,40.3247,40.3636,24167.0
2019-08-21 10:55:00,51.9,51.92,51.87,51.88,27170.0,40.3636,40.3791,40.3402,40.348,27170.0
2019-08-21 11:00:00,51.87,51.89,51.79,51.82,48523.0,40.3402,40.3558,40.278,40.3014,48523.0
2019-08-21 11:05:00,51.82,51.88,51.82,51.86,27082.0,40.3014,40.348,40.3014,40.3325,27082.0
2019-08-21 11:10:00,51.87,51.87,51.77,51.78,29538.0,40.3402,40.3402,40.2625,40.2702,29538.0
2019-08-21 11:15:00,51.78,51.87,51.78,51.78,27199.0,40.2702,40.3402,40.2702,40.2702,27199.0
2019-08-21 11:20:00,51.78,51.79,51.76,51.76,23111.0,40.2702,40.278,40.2547,40.2547,23111.0
2019-08-21 11:25:00,51.76,51.77,51.72,51.74,23897.0,40.2547,40.2625,40.2236,40.2391,23897.0
2019-08-21 11:30:00,51.73,51.74,51.66,51.71,29073.0,40.2314,40.2391,40.1769,40.2158,29073.0
2019-08-21 11:35:00,51.7,51.73,51.68,51.72,22397.0,40.208,40.2314,40.1925,40.2236,22397.0
2019-08-21 11:40:00,51.72,51.73,51.69,51.71,22464.0,40.2236,40.2314,40.2003,40.2158,22464.0
2019-08-21 11:45:00,51.71,51.72,51.66,51.66,28912.0,40.2158,40.2236,40.1769,40.1769,28912.0
2019-08-21 11:50:00,51.66,51.67,51.6,51.64,20960.0,40.1769,40.1847,40.1303,40.1614,20960.0
2019-08-21 11:55:00,51.63,51.73,51.63,51.73,30112.0,40.1536,40.2314,40.1536,40.2314,30112.0
2019-08-21 12:00:00,51.74,51.75,51.71,51.72,13015.0,40.2391,40.2469,40.2158,40.2236,13015.0
2019-08-21 12:05:00,51.73,51.74,51.72,51.73,25362.0,40.2314,40.2391,40.2236,40.2314,25362.0
2019-08-21 12:10:00,51.73,51.74,51.71,51.73,8884.0,40.2314,40.2391,40.2158,40.2314,8884.0
2019-08-21 12:15:00,51.73,51.8,51.71,51.8,17834.0,40.2314,40.2858,40.2158,40.2858,17834.0
2019-08-21 12:20:00,51.81,51.81,51.76,51.76,14910.0,40.2936,40.2936,40.2547,40.2547,14910.0
2019-08-21 12:25:00,51.77,51.79,51.73,51.79,16834.0,40.2625,40.278,40.2314,40.278,16834.0
2019-08-21 12:30:00,51.78,51.8,51.77,51.79,10230.0,40.2702,40.2858,40.2625,40.278,10230.0
2019-08-21 12:35:00,51.79,51.81,51.78,51.8,18531.0,40.278,40.2936,40.2702,40.2858,18531.0
2019-08-21 12:40:00,51.8,51.84,51.79,51.84,16191.0,40.2858,40.3169,40.278,40.3169,16191.0
2019-08-21 12:45:00,51.83,51.89,51.83,51.89,11694.0,40.3091,40.3558,40.3091,40.3558,11694.0
2019-08-21 12:50:00,51.89,51.9,51.87,51.88,25966.0,40.3558,40.3636,40.3402,40.348,25966.0
2019-08-21 12:55:00,51.89,51.91,51.88,51.9,30724.0,40.3558,40.3714,40.348,40.3636,30724.0
2019-08-21 13:00:00,51.89,51.91,51.88,51.89,12218.0,40.3558,40.3714,40.348,40.3558,12218.0
2019-08-21 13:05:00,51.89,51.91,51.87,51.9,10811.0,40.3558,40.3714,40.3402,40.3636,10811.0
2019-08-21 13:10:00,51.9,51.92,51.88,51.91,11711.0,40.3636,40.3791,40.348,40.3714,11711.0
2019-08-21 13:15:00,51.91,51.92,51.89,51.91,9257.0,40.3714,40.3791,40.3558,40.3714,9257.0
2019-08-21 13:20:00,51.91,51.94,51.89,51.93,17177.0,40.3714,40.3947,40.3558,40.3869,17177.0
2019-08-21 13:25:00,51.93,51.93,51.89,51.9,15722.0,40.3869,40.3869,40.3558,40.3636,15722.0
2019-08-21 13:30:00,51.91,51.91,51.88,51.89,16746.0,40.3714,40.3714,40.348,40.3558,16746.0
2019-08-21 13:35:00,51.89,51.92,51.89,51.9,9868.0,40.3558,40.3791,40.3558,40.3636,9868.0
2019-08-21 13:40:00,51.9,51.91,51.89,51.9,17766.0,40.3636,40.3714,40.3558,40.3636,17766.0
2019-08-21 13:45:00,51.9,51.91,51.87,51.89,16738.0,40.3636,40.3714,40.3402,40.3558,16738.0
2019-08-21 13:50:00,51.88,51.92,51.87,51.92,10609.0,40.348,40.3791,40.3402,40.3791,10609.0
2019-08-21 13:55:00,51.92,51.93,51.88,51.89,14187.0,40.3791,40.3869,40.348,40.3558,14187.0
2019-08-21 14:00:00,51.88,51.94,51.81,51.92,67415.0,40.348,40.3947,40.2936,40.3791,67415.0
2019-08-21 14:05:00,51.92,51.95,51.86,51.86,33279.0,40.3791,40.4025,40.3325,40.3325,33279.0
2019-08-21 14:10:00,51.86,51.87,51.73,51.74,36761.0,40.3325,40.3402,40.2314,40.2391,36761.0
2019-08-21 14:15:00,51.75,51.87,51.75,51.86,70652.0,40.2469,40.3402,40.2469,40.3325,70652.0
2019-08-21 14:20:00,51.85,51.87,51.84,51.85,11755.0,40.3247,40.3402,40.3169,40.3247,11755.0
2019-08-21 14:25:00,51.85,51.87,51.84,51.86,12196.0,40.3247,40.3402,40.3169,40.3325,12196.0
2019-08-21 14:30:00,51.87,51.87,51.81,51.81,12790.0,40.3402,40.3402,40.2936,40.2936,12790.0
2019-08-21 14:35:00,51.82,51.83,51.77,51.78,24536.0,40.3014,40.3091,40.2625,40.2702,24536.0
2019-08-21 14:40:00,51.79,51.8,51.77,51.79,17485.0,40.278,40.2858,40.2625,40.278,17485.0
2019-08-21 14:45:00,51.78,51.78,51.72,51.73,13165.0,40.2702,40.2702,40.2236,40.2314,13165.0
2019-08-21 14:50:00,51.72,51.74,51.71,51.73,16174.0,40.2236,40.2391,40.2158,40.2314,16174.0
2019-08-21 14:55:00,51.73,51.74,51.7,51.74,17639.0,40.2314,40.2391,40.208,40.2391,17639.0
2019-08-21 15:00:00,51.73,51.78,51.73,51.76,22675.0,40.2314,40.2702,40.2314,40.2547,22675.0
2019-08-21 15:05:00,51.76,51.83,51.74,51.82,30092.0,40.2547,40.3091,40.2391,40.3014,30092.0
2019-08-21 15:10:00,51.82,51.84,51.79,51.79,27801.0,40.3014,40.3169,40.278,40.278,27801.0
2019-08-21 15:15:00,51.79,51.84,51.78,51.84,22455.0,40.278,40.3169,40.2702,40.3169,22455.0
2019-08-21 15:20:00,51.84,51.85,51.81,51.83,50510.0,40.3169,40.3247,40.2936,40.3091,50510.0
2019-08-21 15:25:00,51.83,51.85,51.81,51.85,28531.0,40.3091,40.3247,40.2936,40.3247,28531.0
2019-08-21 15:30:00,51.84,51.89,51.83,51.88,37882.0,40.3169,40.3558,40.3091,40.348,37882.0
2019-08-21 15:35:00,51.88,51.89,51.83,51.85,39750.0,40.348,40.3558,40.3091,40.3247,39750.0
2019-08-21 15:40:00,51.84,51.86,51.81,51.85,54899.0,40.3169,40.3325,40.2936,40.3247,54899.0
2019-08-21 15:45:00,51.85,51.85,51.8,51.82,47295.0,40.3247,40.3247,40.2858,40.3014,47295.0
2019-08-21 15:50:00,51.82,51.88,51.82,51.88,85758.0,40.3014,40.348,40.3014,40.348,85758.0
2019-08-21 15:55:00,51.87,51.9,51.85,51.86,161073.0,40.3402,40.3636,40.3247,40.3325,161073.0
2019-08-22 09:30:00,52.25,52.38,52.14,52.37,75249.0,40.6358,40.7369,40.5502,40.7291,75249.0
2019-08-22 09:35:00,52.4,52.44,52.26,52.39,35869.0,40.7524,40.7835,40.6436,40.7447,35869.0
2019-08-22 09:40:00,52.38,52.39,52.33,52.35,38910.0,40.7369,40.7447,40.698,40.7135,38910.0
2019-08-22 09:45:00,52.34,52.34,52.17,52.17,35000.0,40.7058,40.7058,40.5736,40.5736,35000.0
2019-08-22 09:50:00,52.16,52.22,52.13,52.19,12886.0,40.5658,40.6124,40.5424,40.5891,12886.0
2019-08-22 09:55:00,52.18,52.19,52.06,52.07,18318.0,40.5813,40.5891,40.488,40.4958,18318.0
2019-08-22 10:00:00,52.08,52.1,52.02,52.07,19264.0,40.5036,40.5191,40.4569,40.4958,19264.0
2019-08-22 10:05:00,52.07,52.08,52.02,52.05,18172.0,40.4958,40.5036,40.4569,40.4802,18172.0
2019-08-22 10:10:00,52.04,52.08,52.01,52.06,25746.0,40.4725,40.5036,40.4491,40.488,25746.0
2019-08-22 10:15:00,52.05,52.07,51.99,51.99,15802.0,40.4802,40.4958,40.4336,40.4336,15802.0
2019-08-22 10:20:00,52.0,52.0,51.91,51.95,36831.0,40.4413,40.4413,40.3714,40.4025,36831.0
2019-08-22 10:25:00,51.96,51.97,51.9,51.92,12727.0,40.4102,40.418,40.3636,40.3791,12727.0
2019-08-22 10:30:00,51.92,51.92,51.77,51.79,41557.0,40.3791,40.3791,40.2625,40.278,41557.0
2019-08-22 10:35:00,51.78,51.83,51.72,51.81,25218.0,40.2702,40.3091,40.2236,40.2936,25218.0
2019-08-22 10:40:00,51.82,51.9,51.8,51.83,50380.0,40.3014,40.3636,40.2858,40.3091,50380.0
2019-08-22 10:45:00,51.84,51.92,51.81,51.92,20104.0,40.3169,40.3791,40.2936,40.3791,20104.0
2019-08-22 10:50:00,51.92,51.95,51.85,51.85,25562.0,40.3791,40.4025,40.3247,40.3247,25562.0
2019-08-22 10:55:00,51.85,51.89,51.79,51.81,19879.0,40.3247,40.3558,40.278,40.2936,19879.0
2019-08-22 11:00:00,51.82,51.91,51.79,51.81,29391.0,40.3014,40.3714,40.278,40.2936,29391.0
2019-08-22 11:05:00,51.82,51.99,51.82,51.95,25036.0,40.3014,40.4336,40.3014,40.4025,25036.0
2019-08-22 11:10:00,51.94,52.0,51.92,51.97,19688.0,40.3947,40.4413,40.3791,40.418,19688.0
2019-08-22 11:15:00,51.97,51.99,51.94,51.95,13496.0,40.418,40.4336,40.3947,40.4025,13496.0
2019-08-22 11:20:00,51.95,52.02,51.94,52.02,29269.0,40.4025,40.4569,40.3947,40.4569,29269.0
2019-08-22 11:25:00,52.02,52.04,51.95,51.97,16829.0,40.4569,40.4725,40.4025,40.418,16829.0
2019-08-22 11:30:00,51.97,52.05,51.96,52.03,20183.0,40.418,40.4802,40.4102,40.4647,20183.0
2019-08-22 11:35:00,52.04,52.07,52.03,52.07,18785.0,40.4725,40.4958,40.4647,40.4958,18785.0
2019-08-22 11:40:00,52.07,52.09,52.04,52.07,13919.0,40.4958,40.5113,40.4725,40.4958,13919.0
2019-08-22 11:45:00,52.07,52.07,52.03,52.05,10322.0,40.4958,40.4958,40.4647,40.4802,10322.0
2019-08-22 11:50:00,52.05,52.1,52.05,52.08,10732.0,40.4802,40.5191,40.4802,40.5036,10732.0
2019-08-22 11:55:00,52.09,52.12,52.05,52.1,39685.0,40.5113,40.5347,40.4802,40.5191,39685.0
2019-08-22 12:00:00,52.1,52.18,52.09,52.17,20223.0,40.5191,40.5813,40.5113,40.5736,20223.0
2019-08-22 12:05:00,52.18,52.26,52.17,52.26,46741.0,40.5813,40.6436,40.5736,40.6436,46741.0
2019-08-22 12:10:00,52.26,52.27,52.23,52.25,26438.0,40.6436,40.6513,40.6202,40.6358,26438.0
2019-08-22 12:15:00,52.24,52.28,52.23,52.28,27291.0,40.628,40.6591,40.6202,40.6591,27291.0
2019-08-22 12:20:00,52.28,52.3,52.22,52.22,18565.0,40.6591,40.6747,40.6124,40.6124,18565.0
2019-08-22 12:25:00,52.22,52.24,52.19,52.19,8252.0,40.6124,40.628,40.5891,40.5891,8252.0
2019-08-22 12:30:00,52.2,52.23,52.17,52.22,15792.0,40.5969,40.6202,40.5736,40.6124,15792.0
2019-08-22 12:35:00,52.21,52.21,52.18,52.19,11700.0,40.6047,40.6047,40.5813,40.5891,11700.0
2019-08-22 12:40:00,52.19,52.28,52.19,52.28,14209.0,40.5891,40.6591,40.5891,40.6591,14209.0
2019-08-22 12:45:00,52.27,52.28,52.22,52.23,12585.0,40.6513,40.6591,40.6124,40.6202,12585.0
2019-08-22 12:50:00,52.24,52.25,52.22,52.24,9329.0,40.628,40.6358,40.6124,40.628,9329.0
2019-08-22 12:55:00,52.24,52.24,52.18,52.18,15304.0,40.628,40.628,40.5813,40.5813,15304.0
2019-08-22 13:00:00,52.18,52.2,52.17,52.19,15020.0,40.5813,40.5969,40.5736,40.5891,15020.0
2019-08-22 13:05:00,52.18,52.24,52.18,52.23,17719.0,40.5813,40.628,40.5813,40.6202,17719.0
2019-08-22 13:10:00,52.22,52.28,52.22,52.28,9475.0,40.6124,40.6591,40.6124,40.6591,9475.0
2019-08-22 13:15:00,52.28,52.29,52.26,52.26,14402.0,40.6591,40.6669,40.6436,40.6436,14402.0
2019-08-22 13:20:00,52.26,52.32,52.25,52.31,20220.0,40.6436,40.6902,40.6358,40.6824,20220.0
2019-08-22 13:25:00,52.31,52.31,52.29,52.3,9924.0,40.6824,40.6824,40.6669,40.6747,9924.0
2019-08-22 13:30:00,52.29,52.35,52.29,52.33,16463.0,40.6669,40.7135,40.6669,40.698,16463.0
2019-08-22 13:35:00,52.33,52.36,52.31,52.32,15254.0,40.698,40.7213,40.6824,40.6902,15254.0
2019-08-22 13:40:00,52.32,52.35,52.31,52.31,17400.0,40.6902,40.7135,40.6824,40.6824,17400.0
2019-08-22 13:45:00,52.32,52.32,52.24,52.25,15250.0,40.6902,40.6902,40.628,40.6358,15250.0
2019-08-22 13:50:00,52.25,52.25,52.23,52.24,12578.0,40.6358,40.6358,40.6202,40.628,12578.0
2019-08-22 13:55:00,52.25,52.27,52.24,52.26,30075.0,40.6358,40.6513,40.628,40.6436,30075.0
2019-08-22 14:00:00,52.27,52.29,52.24,52.24,29844.0,40.6513,40.6669,40.628,40.628,29844.0
2019-08-22 14:05:00,52.24,52.24,52.19,52.21,15508.0,40.628,40.628,40.5891,40.6047,15508.0
2019-08-22 14:10:00,52.2,52.2,52.17,52.18,24589.0,40.5969,40.5969,40.5736,40.5813,24589.0
2019-08-22 14:15:00,52.18,52.2,52.13,52.14,35948.0,40.5813,40.5969,40.5424,40.5502,35948.0
2019-08-22 14:20:00,52.14,52.16,52.13,52.16,18670.0,40.5502,40.5658,40.5424,40.5658,18670.0
2019-08-22 14:25:00,52.16,52.17,52.1,52.11,17798.0,40.5658,40.5736,40.5191,40.5269,17798.0
2019-08-22 14:30:00,52.1,52.12,52.07,52.08,22696.0,40.5191,40.5347,40.4958,40.5036,22696.0
2019-08-22 14:35:00,52.08,52.11,52.07,52.09,23570.0,40.5036,40.5269,40.4958,40.5113,23570.0
2019-08-22 14:40:00,52.1,52.1,52.06,52.08,37334.0,40.5191,40.5191,40.488,40.5036,37334.0
2019-08-22 14:45:00,52.09,52.14,52.08,52.11,30443.0,40.5113,40.5502,40.5036,40.5269,30443.0
2019-08-22 14:50:00,52.12,52.14,52.11,52.13,17065.0,40.5347,40.5502,40.5269,40.5424,17065.0
2019-08-22 14:55:00,52.12,52.17,52.1,52.14,21830.0,40.5347,40.5736,40.5191,40.5502,21830.0
2019-08-22 15:00:00,52.15,52.16,52.07,52.08,26516.0,40.558,40.5658,40.4958,40.5036,26516.0
2019-08-22 15:05:00,52.09,52.12,52.08,52.11,21747.0,40.5113,40.5347,40.5036,40.5269,21747.0
2019-08-22 15:10:00,52.1,52.11,52.05,52.06,34345.0,40.5191,40.5269,40.4802,40.488,34345.0
2019-08-22 15:15:00,52.06,52.06,52.0,52.05,32041.0,40.488,40.488,40.4413,40.4802,32041.0
2019-08-22 15:20:00,52.05,52.11,52.05,52.08,53029.0,40.4802,40.5269,40.4802,40.5036,53029.0
2019-08-22 15:25:00,52.09,52.1,52.07,52.09,41876.0,40.5113,40.5191,40.4958,40.5113,41876.0
2019-08-22 15:30:00,52.09,52.11,52.05,52.05,104918.0,40.5113,40.5269,40.4802,40.4802,104918.0
2019-08-22 15:35:00,52.05,52.11,52.05,52.1,65302.0,40.4802,40.5269,40.4802,40.5191,65302.0
2019-08-22 15:40:00,52.1,52.14,52.09,52.12,85965.0,40.5191,40.5502,40.5113,40.5347,85965.0
2019-08-22 15:45:00,52.13,52.13,52.05,52.09,88213.0,40.5424,40.5424,40.4802,40.5113,88213.0
2019-08-22 15:50:00,52.08,52.23,52.08,52.22,129786.0,40.5036,40.6202,40.5036,40.6124,129786.0
2019-08-22 15:55:00,52.21,52.21,52.03,52.07,271280.0,40.6047,40.6047,40.4647,40.4958,271280.0
2019-08-23 09:30:00,51.87,52.01,51.75,51.91,103738.0,40.3402,40.4491,40.2469,40.3714,103738.0
2019-08-23 09:35:00,51.91,51.96,51.84,51.88,40427.0,40.3714,40.4102,40.3169,40.348,40427.0
2019-08-23 09:40:00,51.89,51.94,51.86,51.91,55439.0,40.3558,40.3947,40.3325,40.3714,55439.0
2019-08-23 09:45:00,51.92,52.0,51.9,51.96,37018.0,40.3791,40.4413,40.3636,40.4102,37018.0
2019-08-23 09:50:00,51.95,52.13,51.94,52.09,57907.0,40.4025,40.5424,40.3947,40.5113,57907.0
2019-08-23 09:55:00,52.09,52.11,52.01,52.1,25720.0,40.5113,40.5269,40.4491,40.5191,25720.0
2019-08-23 10:00:00,52.1,52.29,52.0,52.14,61805.0,40.5191,40.6669,40.4413,40.5502,61805.0
2019-08-23 10:05:00,52.15,52.24,52.07,52.08,61828.0,40.558,40.628,40.4958,40.5036,61828.0
2019-08-23 10:10:00,52.08,52.16,51.95,52.16,50742.0,40.5036,40.5658,40.4025,40.5658,50742.0
2019-08-23 10:15:00,52.19,52.24,52.15,52.23,28416.0,40.5891,40.628,40.558,40.6202,28416.0
2019-08-23 10:20:00,52.23,52.24,52.16,52.17,33262.0,40.6202,40.628,40.5658,40.5736,33262.0
2019-08-23 10:25:00,52.17,52.19,52.12,52.12,24001.0,40.5736,40.5891,40.5347,40.5347,24001.0
2019-08-23 10:30:00,52.12,52.17,52.07,52.14,24233.0,40.5347,40.5736,40.4958,40.5502,24233.0
2019-08-23 10:35:00,52.15,52.23,52.13,52.22,27888.0,40.558,40.6202,40.5424,40.6124,27888.0
2019-08-23 10:40:00,52.22,52.27,52.18,52.18,35626.0,40.6124,40.6513,40.5813,40.5813,35626.0
2019-08-23 10:45:00,52.19,52.21,52.11,52.13,22442.0,40.5891,40.6047,40.5269,40.5424,22442.0
2019-08-23 10:50:00,52.13,52.22,52.13,52.2,14832.0,40.5424,40.6124,40.5424,40.5969,14832.0
2019-08-23 10:55:00,52.2,52.21,51.98,52.0,47160.0,40.5969,40.6047,40.4258,40.4413,47160.0
2019-08-23 11:00:00,52.01,52.04,51.56,51.6,142233.0,40.4491,40.4725,40.0991,40.1303,142233.0
2019-08-23 11:05:00,51.6,51.67,51.32,51.36,99451.0,40.1303,40.1847,39.9125,39.9436,99451.0
2019-08-23 11:10:00,51.35,51.57,51.31,51.53,67112.0,39.9358,40.1069,39.9047,40.0758,67112.0
2019-08-23 11:15:00,51.52,51.61,51.5,51.55,29328.0,40.068,40.138,40.0525,40.0914,29328.0
2019-08-23 11:20:00,51.55,51.55,51.41,51.47,53299.0,40.0914,40.0914,39.9825,40.0292,53299.0
2019-08-23 11:25:00,51.46,51.49,51.38,51.42,30303.0,40.0214,40.0447,39.9592,39.9903,30303.0
2019-08-23 11:30:00,51.42,51.49,51.4,51.46,52401.0,39.9903,40.0447,39.9747,40.0214,52401.0
2019-08-23 11:35:00,51.46,51.46,51.35,51.42,29453.0,40.0214,40.0214,39.9358,39.9903,29453.0
2019-08-23 11:40:00,51.42,51.47,51.36,51.46,53044.0,39.9903,40.0292,39.9436,40.0214,53044.0
2019-08-23 11:45:00,51.45,51.45,51.35,51.37,37827.0,40.0136,40.0136,39.9358,39.9514,37827.0
2019-08-23 11:50:00,51.37,51.43,51.35,51.43,57653.0,39.9514,39.998,39.9358,39.998,57653.0
2019-08-23 11:55:00,51.42,51.44,51.21,51.22,71238.0,39.9903,40.0058,39.8269,39.8347,71238.0
2019-08-23 12:00:00,51.22,51.31,51.15,51.3,44336.0,39.8347,39.9047,39.7803,39.8969,44336.0
2019-08-23 12:05:00,51.3,51.31,51.23,51.31,63988.0,39.8969,39.9047,39.8425,39.9047,63988.0
2019-08-23 12:10:00,51.31,51.36,51.24,51.36,32566.0,39.9047,39.9436,39.8503,39.9436,32566.0
2019-08-23 12:15:00,51.36,51.48,51.35,51.46,37291.0,39.9436,40.0369,39.9358,40.0214,37291.0
2019-08-23 12:20:00,51.47,51.47,51.4,51.4,37569.0,40.0292,40.0292,39.9747,39.9747,37569.0
2019-08-23 12:25:00,51.39,51.41,51.34,51.36,29589.0,39.9669,39.9825,39.9281,39.9436,29589.0
2019-08-23 12:30:00,51.36,51.48,51.36,51.47,35822.0,39.9436,40.0369,39.9436,40.0292,35822.0
2019-08-23 12:35:00,51.47,51.54,51.46,51.53,35937.0,40.0292,40.0836,40.0214,40.0758,35937.0
2019-08-23 12:40:00,51.52,51.53,51.41,51.41,18183.0,40.068,40.0758,39.9825,39.9825,18183.0
2019-08-23 12:45:00,51.41,51.41,51.34,51.34,16721.0,39.9825,39.9825,39.9281,39.9281,16721.0
2019-08-23 12:50:00,51.34,51.36,51.28,51.29,30182.0,39.9281,39.9436,39.8814,39.8892,30182.0
2019-08-23 12:55:00,51.29,51.37,51.28,51.33,47212.0,39.8892,39.9514,39.8814,39.9203,47212.0
2019-08-23 13:00:00,51.32,51.33,51.27,51.3,29587.0,39.9125,39.9203,39.8736,39.8969,29587.0
2019-08-23 13:05:00,51.29,51.3,51.22,51.23,39034.0,39.8892,39.8969,39.8347,39.8425,39034.0
2019-08-23 13:10:00,51.23,51.34,51.22,51.34,31122.0,39.8425,39.9281,39.8347,39.9281,31122.0
2019-08-23 13:15:00,51.34,51.34,51.17,51.18,77817.0,39.9281,39.9281,39.7958,39.8036,77817.0
2019-08-23 13:20:00,51.18,51.21,51.16,51.2,34796.0,39.8036,39.8269,39.7881,39.8192,34796.0
2019-08-23 13:25:00,51.2,51.29,51.19,51.26,40931.0,39.8192,39.8892,39.8114,39.8658,40931.0
2019-08-23 13:30:00,51.26,51.33,51.25,51.31,18417.0,39.8658,39.9203,39.8581,39.9047,18417.0
2019-08-23 13:35:00,51.3,51.35,51.28,51.34,22769.0,39.8969,39.9358,39.8814,39.9281,22769.0
2019-08-23 13:40:00,51.33,51.34,51.27,51.31,35896.0,39.9203,39.9281,39.8736,39.9047,35896.0
2019-08-23 13:45:00,51.31,51.4,51.28,51.36,37494.0,39.9047,39.9747,39.8814,39.9436,37494.0
2019-08-23 13:50:00,51.36,51.41,51.34,51.4,21517.0,39.9436,39.9825,39.9281,39.9747,21517.0
2019-08-23 13:55:00,51.39,51.4,51.34,51.39,14736.0,39.9669,39.9747,39.9281,39.9669,14736.0
2019-08-23 14:00:00,51.39,51.39,51.36,51.37,26452.0,39.9669,39.9669,39.9436,39.9514,26452.0
2019-08-23 14:05:00,51.37,51.38,51.33,51.34,44404.0,39.9514,39.9592,39.9203,39.9281,44404.0
2019-08-23 14:10:00,51.34,51.34,51.28,51.28,24670.0,39.9281,39.9281,39.8814,39.8814,24670.0
2019-08-23 14:15:00,51.29,51.33,51.28,51.31,42943.0,39.8892,39.9203,39.8814,39.9047,42943.0
2019-08-23 14:20:00,51.32,51.36,51.3,51.35,21766.0,39.9125,39.9436,39.8969,39.9358,21766.0
2019-08-23 14:25:00,51.34,51.35,51.3,51.31,23414.0,39.9281,39.9358,39.8969,39.9047,23414.0
2019-08-23 14:30:00,51.32,51.39,51.32,51.38,52881.0,39.9125,39.9669,39.9125,39.9592,52881.0
2019-08-23 14:35:00,51.38,51.39,51.31,51.32,35581.0,39.9592,39.9669,39.9047,39.9125,35581.0
2019-08-23 14:40:00,51.32,51.33,51.21,51.22,29792.0,39.9125,39.9203,39.8269,39.8347,29792.0
2019-08-23 14:45:00,51.22,51.24,51.11,51.15,33714.0,39.8347,39.8503,39.7492,39.7803,33714.0
2019-08-23 14:50:00,51.14,51.17,51.11,51.12,28002.0,39.7725,39.7958,39.7492,39.757,28002.0
2019-08-23 14:55:00,51.12,51.23,51.11,51.21,33779.0,39.757,39.8425,39.7492,39.8269,33779.0
2019-08-23 15:00:00,51.21,51.21,51.18,51.21,24786.0,39.8269,39.8269,39.8036,39.8269,24786.0
2019-08-23 15:05:00,51.2,51.26,51.19,51.21,30311.0,39.8192,39.8658,39.8114,39.8269,30311.0
2019-08-23 15:10:00,51.2,51.2,51.09,51.15,67098.0,39.8192,39.8192,39.7336,39.7803,67098.0
2019-08-23 15:15:00,51.14,51.19,51.11,51.17,54184.0,39.7725,39.8114,39.7492,39.7958,54184.0
2019-08-23 15:20:00,51.18,51.2,51.15,51.17,37341.0,39.8036,39.8192,39.7803,39.7958,37341.0
2019-08-23 15:25:00,51.16,51.17,51.07,51.09,42610.0,39.7881,39.7958,39.7181,39.7336,42610.0
2019-08-23 15:30:00,51.09,51.12,51.01,51.01,69265.0,39.7336,39.757,39.6714,39.6714,69265.0
2019-08-23 15:35:00,51.02,51.03,50.97,50.98,82222.0,39.6792,39.687,39.6403,39.6481,82222.0
2019-08-23 15:40:00,50.98,51.0,50.91,50.91,75469.0,39.6481,39.6636,39.5936,39.5936,75469.0
2019-08-23 15:45:00,50.92,51.0,50.84,50.85,109323.0,39.6014,39.6636,39.5392,39.547,109323.0
2019-08-23 15:50:00,50.84,50.86,50.65,50.66,190495.0,39.5392,39.5547,39.3914,39.3992,190495.0
2019-08-23 15:55:00,50.65,50.95,50.6,50.95,604300.0,39.3914,39.6247,39.3525,39.6247,604300.0
2019-08-26 09:30:00,51.32,51.34,51.07,51.28,71210.0,39.9125,39.9281,39.7181,39.8814,71210.0
2019-08-26 09:35:00,51.29,51.3,51.07,51.11,33297.0,39.8892,39.8969,39.7181,39.7492,33297.0
2019-08-26 09:40:00,51.13,51.14,51.05,51.05,25553.0,39.7647,39.7725,39.7025,39.7025,25553.0
2019-08-26 09:45:00,51.04,51.09,50.96,50.97,28706.0,39.6947,39.7336,39.6325,39.6403,28706.0
2019-08-26 09:50:00,50.98,51.04,50.94,51.01,32601.0,39.6481,39.6947,39.617,39.6714,32601.0
2019-08-26 09:55:00,51.01,51.04,50.95,51.0,24670.0,39.6714,39.6947,39.6247,39.6636,24670.0
2019-08-26 10:00:00,51.0,51.08,50.98,51.0,21690.0,39.6636,39.7258,39.6481,39.6636,21690.0
2019-08-26 10:05:00,50.99,51.06,50.99,51.01,22546.0,39.6558,39.7103,39.6558,39.6714,22546.0
2019-08-26 10:10:00,51.01,51.02,50.89,50.94,27361.0,39.6714,39.6792,39.5781,39.617,27361.0
2019-08-26 10:15:00,50.93,50.96,50.84,50.85,22044.0,39.6092,39.6325,39.5392,39.547,22044.0
2019-08-26 10:20:00,50.85,50.91,50.83,50.86,22784.0,39.547,39.5936,39.5314,39.5547,22784.0
2019-08-26 10:25:00,50.86,50.92,50.81,50.91,20670.0,39.5547,39.6014,39.5159,39.5936,20670.0
2019-08-26 10:30:00,50.91,50.93,50.86,50.91,13825.0,39.5936,39.6092,39.5547,39.5936,13825.0
2019-08-26 10:35:00,50.9,50.91,50.85,50.87,16558.0,39.5859,39.5936,39.547,39.5625,16558.0
2019-08-26 10:40:00,50.85,50.91,50.79,50.9,32924.0,39.547,39.5936,39.5003,39.5859,32924.0
2019-08-26 10:45:00,50.89,50.99,50.86,50.94,33586.0,39.5781,39.6558,39.5547,39.617,33586.0
2019-08-26 10:50:00,50.95,50.98,50.92,50.93,21602.0,39.6247,39.6481,39.6014,39.6092,21602.0
2019-08-26 10:55:00,50.92,50.93,50.89,50.92,11568.0,39.6014,39.6092,39.5781,39.6014,11568.0
2019-08-26 11:00:00,50.92,50.98,50.91,50.95,23676.0,39.6014,39.6481,39.5936,39.6247,23676.0
2019-08-26 11:05:00,50.95,51.03,50.94,51.02,21058.0,39.6247,39.687,39.617,39.6792,21058.0
2019-08-26 11:10:00,51.01,51.1,50.99,51.05,35580.0,39.6714,39.7414,39.6558,39.7025,35580.0
2019-08-26 11:15:00,51.06,51.08,50.97,50.99,19545.0,39.7103,39.7258,39.6403,39.6558,19545.0
2019-08-26 11:20:00,50.99,50.99,50.93,50.95,36737.0,39.6558,39.6558,39.6092,39.6247,36737.0
2019-08-26 11:25:00,50.95,50.98,50.93,50.94,17898.0,39.6247,39.6481,39.6092,39.617,17898.0
2019-08-26 11:30:00,50.93,50.98,50.92,50.94,31035.0,39.6092,39.6481,39.6014,39.617,31035.0
2019-08-26 11:35:00,50.95,51.0,50.93,50.93,40124.0,39.6247,39.6636,39.6092,39.6092,40124.0
2019-08-26 11:40:00,50.94,50.95,50.91,50.92,16146.0,39.617,39.6247,39.5936,39.6014,16146.0
2019-08-26 11:45:00,50.93,50.94,50.89,50.91,20960.0,39.6092,39.617,39.5781,39.5936,20960.0
2019-08-26 11:50:00,50.91,50.92,50.88,50.9,10614.0,39.5936,39.6014,39.5703,39.5859,10614.0
2019-08-26 11:55:00,50.9,50.94,50.89,50.94,21306.0,39.5859,39.617,39.5781,39.617,21306.0
2019-08-26 12:00:00,50.94,50.95,50.92,50.95,36976.0,39.617,39.6247,39.6014,39.6247,36976.0
2019-08-26 12:05:00,50.94,51.02,50.93,51.01,42691.0,39.617,39.6792,39.6092,39.6714,42691.0
2019-08-26 12:10:00,51.01,51.05,51.0,51.05,14226.0,39.6714,39.7025,39.6636,39.7025,14226.0
2019-08-26 12:15:00,51.04,51.06,51.02,51.02,12117.0,39.6947,39.7103,39.6792,39.6792,12117.0
2019-08-26 12:20:00,51.03,51.19,51.03,51.17,30262.0,39.687,39.8114,39.687,39.7958,30262.0
2019-08-26 12:25:00,51.18,51.19,51.12,51.14,13580.0,39.8036,39.8114,39.757,39.7725,13580.0
2019-08-26 12:30:00,51.15,51.15,51.11,51.12,14849.0,39.7803,39.7803,39.7492,39.757,14849.0
2019-08-26 12:35:00,51.12,51.13,51.1,51.13,10268.0,39.757,39.7647,39.7414,39.7647,10268.0
2019-08-26 12:40:00,51.14,51.17,51.12,51.16,11203.0,39.7725,39.7958,39.757,39.7881,11203.0
2019-08-26 12:45:00,51.16,51.16,51.13,51.16,8574.0,39.7881,39.7881,39.7647,39.7881,8574.0
2019-08-26 12:50:00,51.16,51.18,51.13,51.17,25084.0,39.7881,39.8036,39.7647,39.7958,25084.0
2019-08-26 12:55:00,51.17,51.19,51.14,51.15,22950.0,39.7958,39.8114,39.7725,39.7803,22950.0
2019-08-26 13:00:00,51.15,51.16,51.13,51.16,13257.0,39.7803,39.7881,39.7647,39.7881,13257.0
2019-08-26 13:05:00,51.17,51.25,51.16,51.25,13366.0,39.7958,39.8581,39.7881,39.8581,13366.0
2019-08-26 13:10:00,51.25,51.25,51.17,51.17,24103.0,39.8581,39.8581,39.7958,39.7958,24103.0
2019-08-26 13:15:00,51.17,51.19,51.16,51.19,12414.0,39.7958,39.8114,39.7881,39.8114,12414.0
2019-08-26 13:20:00,51.18,51.19,51.15,51.16,13337.0,39.8036,39.8114,39.7803,39.7881,13337.0
2019-08-26 13:25:00,51.16,51.17,51.15,51.15,12894.0,39.7881,39.7958,39.7803,39.7803,12894.0
2019-08-26 13:30:00,51.16,51.17,51.13,51.14,11550.0,39.7881,39.7958,39.7647,39.7725,11550.0
2019-08-26 13:35:00,51.15,51.18,51.14,51.15,10119.0,39.7803,39.8036,39.7725,39.7803,10119.0
2019-08-26 13:40:00,51.15,51.17,51.14,51.15,17013.0,39.7803,39.7958,39.7725,39.7803,17013.0
2019-08-26 13:45:00,51.16,51.19,51.15,51.18,8340.0,39.7881,39.8114,39.7803,39.8036,8340.0
2019-08-26 13:50:00,51.18,51.22,51.17,51.21,27913.0,39.8036,39.8347,39.7958,39.8269,27913.0
2019-08-26 13:55:00,51.21,51.21,51.18,51.19,10784.0,39.8269,39.8269,39.8036,39.8114,10784.0
2019-08-26 14:00:00,51.19,51.19,51.06,51.08,20592.0,39.8114,39.8114,39.7103,39.7258,20592.0
2019-08-26 14:05:00,51.08,51.12,51.07,51.1,15329.0,39.7258,39.757,39.7181,39.7414,15329.0
2019-08-26 14:10:00,51.1,51.11,51.08,51.08,13212.0,39.7414,39.7492,39.7258,39.7258,13212.0
2019-08-26 14:15:00,51.07,51.1,51.05,51.06,23885.0,39.7181,39.7414,39.7025,39.7103,23885.0
2019-08-26 14:20:00,51.07,51.09,51.05,51.07,17166.0,39.7181,39.7336,39.7025,39.7181,17166.0
2019-08-26 14:25:00,51.06,51.08,51.05,51.05,17168.0,39.7103,39.7258,39.7025,39.7025,17168.0
2019-08-26 14:30:00,51.05,51.11,51.04,51.07,42377.0,39.7025,39.7492,39.6947,39.7181,42377.0
2019-08-26 14:35:00,51.08,51.09,51.06,51.08,32770.0,39.7258,39.7336,39.7103,39.7258,32770.0
2019-08-26 14:40:00,51.09,51.13,51.08,51.1,12546.0,39.7336,39.7647,39.7258,39.7414,12546.0
2019-08-26 14:45:00,51.1,51.14,51.09,51.11,15602.0,39.7414,39.7725,39.7336,39.7492,15602.0
2019-08-26 14:50:00,51.11,51.13,51.1,51.1,14409.0,39.7492,39.7647,39.7414,39.7414,14409.0
2019-08-26 14:55:00,51.1,51.15,51.07,51.15,25680.0,39.7414,39.7803,39.7181,39.7803,25680.0
2019-08-26 15:00:00,51.15,51.22,51.13,51.16,31352.0,39.7803,39.8347,39.7647,39.7881,31352.0
2019-08-26 15:05:00,51.16,51.16,51.09,51.11,23727.0,39.7881,39.7881,39.7336,39.7492,23727.0
2019-08-26 15:10:00,51.11,51.16,51.1,51.14,19117.0,39.7492,39.7881,39.7414,39.7725,19117.0
2019-08-26 15:15:00,51.14,51.22,51.13,51.19,46464.0,39.7725,39.8347,39.7647,39.8114,46464.0
2019-08-26 15:20:00,51.18,51.19,51.14,51.17,24117.0,39.8036,39.8114,39.7725,39.7958,24117.0
2019-08-26 15:25:00,51.17,51.18,51.1,51.11,42019.0,39.7958,39.8036,39.7414,39.7492,42019.0
2019-08-26 15:30:00,51.12,51.18,51.11,51.14,30426.0,39.757,39.8036,39.7492,39.7725,30426.0
2019-08-26 15:35:00,51.14,51.16,51.07,51.1,36953.0,39.7725,39.7881,39.7181,39.7414,36953.0
2019-08-26 15:40:00,51.1,51.1,51.06,51.07,43231.0,39.7414,39.7414,39.7103,39.7181,43231.0
2019-08-26 15:45:00,51.07,51.1,51.06,51.06,45759.0,39.7181,39.7414,39.7103,39.7103,45759.0
2019-08-26 15:50:00,51.06,51.18,51.05,51.17,92763.0,39.7103,39.8036,39.7025,39.7958,92763.0
2019-08-26 15:55:00,51.18,51.3,51.15,51.3,342513.0,39.8036,39.8969,39.7803,39.8969,342513.0
2019-08-27 09:30:00,51.51,51.52,51.38,51.48,52653.0,40.0603,40.068,39.9592,40.0369,52653.0
2019-08-27 09:35:00,51.49,51.61,51.46,51.49,34855.0,40.0447,40.138,40.0214,40.0447,34855.0
2019-08-27 09:40:00,51.5,51.5,51.33,51.34,14177.0,40.0525,40.0525,39.9203,39.9281,14177.0
2019-08-27 09:45:00,51.35,51.42,51.31,51.36,20133.0,39.9358,39.9903,39.9047,39.9436,20133.0
2019-08-27 09:50:00,51.37,51.37,51.24,51.27,37696.0,39.9514,39.9514,39.8503,39.8736,37696.0
2019-08-27 09:55:00,51.27,51.39,51.24,51.33,33957.0,39.8736,39.9669,39.8503,39.9203,33957.0
2019-08-27 10:00:00,51.33,51.38,51.29,51.29,26898.0,39.9203,39.9592,39.8892,39.8892,26898.0
2019-08-27 10:05:00,51.3,51.31,51.23,51.28,26072.0,39.8969,39.9047,39.8425,39.8814,26072.0
2019-08-27 10:10:00,51.28,51.36,51.24,51.27,52246.0,39.8814,39.9436,39.8503,39.8736,52246.0
2019-08-27 10:15:00,51.26,51.28,51.21,51.23,23719.0,39.8658,39.8814,39.8269,39.8425,23719.0
2019-08-27 10:20:00,51.23,51.31,51.17,51.2,68312.0,39.8425,39.9047,39.7958,39.8192,68312.0
2019-08-27 10:25:00,51.2,51.22,51.18,51.19,18399.0,39.8192,39.8347,39.8036,39.8114,18399.0
2019-08-27 10:30:00,51.19,51.28,51.19,51.28,14861.0,39.8114,39.8814,39.8114,39.8814,14861.0
2019-08-27 10:35:00,51.27,51.3,51.25,51.27,22940.0,39.8736,39.8969,39.8581,39.8736,22940.0
2019-08-27 10:40:00,51.27,51.31,51.24,51.31,22948.0,39.8736,39.9047,39.8503,39.9047,22948.0
2019-08-27 10:45:00,51.31,51.32,51.22,51.22,27790.0,39.9047,39.9125,39.8347,39.8347,27790.0
2019-08-27 10:50:00,51.23,51.25,51.19,51.2,25210.0,39.8425,39.8581,39.8114,39.8192,25210.0
2019-08-27 10:55:00,51.2,51.23,51.17,51.19,31131.0,39.8192,39.8425,39.7958,39.8114,31131.0
2019-08-27 11:00:00,51.2,51.34,51.19,51.33,24749.0,39.8192,39.9281,39.8114,39.9203,24749.0
2019-08-27 11:05:00,51.33,51.34,51.28,51.31,39853.0,39.9203,39.9281,39.8814,39.9047,39853.0
2019-08-27 11:10:00,51.3,51.31,51.26,51.29,19452.0,39.8969,39.9047,39.8658,39.8892,19452.0
2019-08-27 11:15:00,51.3,51.32,51.22,51.22,38150.0,39.8969,39.9125,39.8347,39.8347,38150.0
2019-08-27 11:20:00,51.21,51.27,51.2,51.21,23201.0,39.8269,39.8736,39.8192,39.8269,23201.0
2019-08-27 11:25:00,51.22,51.26,51.2,51.23,30772.0,39.8347,39.8658,39.8192,39.8425,30772.0
2019-08-27 11:30:00,51.23,51.3,51.21,51.28,25821.0,39.8425,39.8969,39.8269,39.8814,25821.0
2019-08-27 11:35:00,51.29,51.31,51.23,51.27,28715.0,39.8892,39.9047,39.8425,39.8736,28715.0
2019-08-27 11:40:00,51.26,51.32,51.25,51.32,30820.0,39.8658,39.9125,39.8581,39.9125,30820.0
2019-08-27 11:45:00,51.34,51.4,51.3,51.38,22804.0,39.9281,39.9747,39.8969,39.9592,22804.0
2019-08-27 11:50:00,51.37,51.37,51.33,51.35,27277.0,39.9514,39.9514,39.9203,39.9358,27277.0
2019-08-27 11:55:00,51.36,51.36,51.21,51.22,24058.0,39.9436,39.9436,39.8269,39.8347,24058.0
2019-08-27 12:00:00,51.22,51.29,51.2,51.2,23155.0,39.8347,39.8892,39.8192,39.8192,23155.0
2019-08-27 12:05:00,51.21,51.22,51.08,51.08,58646.0,39.8269,39.8347,39.7258,39.7258,58646.0
2019-08-27 12:10:00,51.09,51.13,51.05,51.07,54708.0,39.7336,39.7647,39.7025,39.7181,54708.0
2019-08-27 12:15:00,51.08,51.08,51.02,51.03,36525.0,39.7258,39.7258,39.6792,39.687,36525.0
2019-08-27 12:20:00,51.03,51.05,51.0,51.01,26322.0,39.687,39.7025,39.6636,39.6714,26322.0
2019-08-27 12:25:00,51.01,51.04,50.97,50.99,53497.0,39.6714,39.6947,39.6403,39.6558,53497.0
2019-08-27 12:30:00,50.98,51.08,50.91,50.94,58552.0,39.6481,39.7258,39.5936,39.617,58552.0
2019-08-27 12:35:00,50.94,50.95,50.88,50.88,30449.0,39.617,39.6247,39.5703,39.5703,30449.0
2019-08-27 12:40:00,50.87,50.92,50.83,50.86,40640.0,39.5625,39.6014,39.5314,39.5547,40640.0
2019-08-27 12:45:00,50.86,50.97,50.85,50.95,16486.0,39.5547,39.6403,39.547,39.6247,16486.0
2019-08-27 12:50:00,50.94,50.96,50.81,50.86,21878.0,39.617,39.6325,39.5159,39.5547,21878.0
2019-08-27 12:55:00,50.86,50.89,50.85,50.86,19295.0,39.5547,39.5781,39.547,39.5547,19295.0
2019-08-27 13:00:00,50.86,50.94,50.83,50.87,17945.0,39.5547,39.617,39.5314,39.5625,17945.0
2019-08-27 13:05:00,50.87,50.96,50.85,50.94,20082.0,39.5625,39.6325,39.547,39.617,20082.0
2019-08-27 13:10:00,50.94,50.97,50.9,50.9,13786.0,39.617,39.6403,39.5859,39.5859,13786.0
2019-08-27 13:15:00,50.9,50.94,50.88,50.93,11174.0,39.5859,39.617,39.5703,39.6092,11174.0
2019-08-27 13:20:00,50.93,51.0,50.92,50.99,13714.0,39.6092,39.6636,39.6014,39.6558,13714.0
2019-08-27 13:25:00,51.0,51.12,50.99,51.1,72208.0,39.6636,39.757,39.6558,39.7414,72208.0
2019-08-27 13:30:00,51.1,51.11,51.05,51.06,32153.0,39.7414,39.7492,39.7025,39.7103,32153.0
2019-08-27 13:35:00,51.07,51.19,51.06,51.12,28016.0,39.7181,39.8114,39.7103,39.757,28016.0
2019-08-27 13:40:00,51.13,51.2,51.12,51.2,22351.0,39.7647,39.8192,39.757,39.8192,22351.0
2019-08-27 13:45:00,51.2,51.2,51.16,51.18,17612.0,39.8192,39.8192,39.7881,39.8036,17612.0
2019-08-27 13:50:00,51.18,51.19,51.15,51.16,25411.0,39.8036,39.8114,39.7803,39.7881,25411.0
2019-08-27 13:55:00,51.17,51.19,51.15,51.18,28611.0,39.7958,39.8114,39.7803,39.8036,28611.0
2019-08-27 14:00:00,51.18,51.21,51.14,51.16,31803.0,39.8036,39.8269,39.7725,39.7881,31803.0
2019-08-27 14:05:00,51.16,51.18,51.11,51.14,86797.0,39.7881,39.8036,39.7492,39.7725,86797.0
2019-08-27 14:10:00,51.15,51.16,51.06,51.1,48079.0,39.7803,39.7881,39.7103,39.7414,48079.0
2019-08-27 14:15:00,51.09,51.1,51.07,51.1,15522.0,39.7336,39.7414,39.7181,39.7414,15522.0
2019-08-27 14:20:00,51.1,51.14,51.07,51.11,34990.0,39.7414,39.7725,39.7181,39.7492,34990.0
2019-08-27 14:25:00,51.12,51.13,51.04,51.06,22142.0,39.757,39.7647,39.6947,39.7103,22142.0
2019-08-27 14:30:00,51.06,51.07,51.01,51.01,19753.0,39.7103,39.7181,39.6714,39.6714,19753.0
2019-08-27 14:35:00,51.01,51.02,50.99,51.0,21297.0,39.6714,39.6792,39.6558,39.6636,21297.0
2019-08-27 14:40:00,51.01,51.04,50.97,51.03,27766.0,39.6714,39.6947,39.6403,39.687,27766.0
2019-08-27 14:45:00,51.02,51.07,51.0,51.06,25303.0,39.6792,39.7181,39.6636,39.7103,25303.0
2019-08-27 14:50:00,51.07,51.15,51.06,51.15,37303.0,39.7181,39.7803,39.7103,39.7803,37303.0
2019-08-27 14:55:00,51.14,51.14,51.07,51.11,50430.0,39.7725,39.7725,39.7181,39.7492,50430.0
2019-08-27 15:00:00,51.11,51.26,51.09,51.26,75823.0,39.7492,39.8658,39.7336,39.8658,75823.0
2019-08-27 15:05:00,51.26,51.27,51.19,51.2,63015.0,39.8658,39.8736,39.8114,39.8192,63015.0
2019-08-27 15:10:00,51.19,51.19,51.07,51.08,49805.0,39.8114,39.8114,39.7181,39.7258,49805.0
2019-08-27 15:15:00,51.09,51.12,51.06,51.08,33900.0,39.7336,39.757,39.7103,39.7258,33900.0
2019-08-27 15:20:00,51.08,51.08,51.02,51.05,34914.0,39.7258,39.7258,39.6792,39.7025,34914.0
2019-08-27 15:25:00,51.05,51.06,51.02,51.03,47796.0,39.7025,39.7103,39.6792,39.687,47796.0
2019-08-27 15:30:00,51.03,51.04,50.98,50.99,48292.0,39.687,39.6947,39.6481,39.6558,48292.0
2019-08-27 15:35:00,50.99,51.05,50.97,51.02,62891.0,39.6558,39.7025,39.6403,39.6792,62891.0
2019-08-27 15:40:00,51.03,51.12,51.02,51.08,60423.0,39.687,39.757,39.6792,39.7258,60423.0
2019-08-27 15:45:00,51.09,51.18,51.08,51.17,83597.0,39.7336,39.8036,39.7258,39.7958,83597.0
2019-08-27 15:50:00,51.16,51.17,50.99,51.04,117641.0,39.7881,39.7958,39.6558,39.6947,117641.0
2019-08-27 15:55:00,51.03,51.11,51.0,51.03,214334.0,39.687,39.7492,39.6636,39.687,214334.0
2019-08-28 09:30:00,50.8,51.03,50.79,50.9,64689.0,39.5081,39.687,39.5003,39.5859,64689.0
2019-08-28 09:35:00,50.88,51.07,50.87,51.01,67806.0,39.5703,39.7181,39.5625,39.6714,67806.0
2019-08-28 09:40:00,51.02,51.1,50.91,51.09,50699.0,39.6792,39.7414,39.5936,39.7336,50699.0
2019-08-28 09:45:00,51.09,51.17,51.02,51.16,42865.0,39.7336,39.7958,39.6792,39.7881,42865.0
2019-08-28 09:50:00,51.16,51.26,51.14,51.23,34005.0,39.7881,39.8658,39.7725,39.8425,34005.0
2019-08-28 09:55:00,51.23,51.37,51.23,51.34,30183.0,39.8425,39.9514,39.8425,39.9281,30183.0
2019-08-28 10:00:00,51.34,51.38,51.28,51.32,55121.0,39.9281,39.9592,39.8814,39.9125,55121.0
2019-08-28 10:05:00,51.33,51.41,51.27,51.34,27446.0,39.9203,39.9825,39.8736,39.9281,27446.0
2019-08-28 10:10:00,51.34,51.36,51.24,51.24,18752.0,39.9281,39.9436,39.8503,39.8503,18752.0
2019-08-28 10:15:00,51.24,51.26,51.15,51.16,27818.0,39.8503,39.8658,39.7803,39.7881,27818.0
2019-08-28 10:20:00,51.16,51.19,51.13,51.19,39566.0,39.7881,39.8114,39.7647,39.8114,39566.0
2019-08-28 10:25:00,51.19,51.22,51.14,51.19,19183.0,39.8114,39.8347,39.7725,39.8114,19183.0
2019-08-28 10:30:00,51.21,51.26,51.16,51.22,31621.0,39.8269,39.8658,39.7881,39.8347,31621.0
2019-08-28 10:35:00,51.22,51.31,51.19,51.24,21381.0,39.8347,39.9047,39.8114,39.8503,21381.0
2019-08-28 10:40:00,51.24,51.36,51.2,51.36,46833.0,39.8503,39.9436,39.8192,39.9436,46833.0
2019-08-28 10:45:00,51.36,51.37,51.32,51.36,23521.0,39.9436,39.9514,39.9125,39.9436,23521.0
2019-08-28 10:50:00,51.36,51.47,51.36,51.45,26997.0,39.9436,40.0292,39.9436,40.0136,26997.0
2019-08-28 10:55:00,51.44,51.44,51.37,51.37,18478.0,40.0058,40.0058,39.9514,39.9514,18478.0
2019-08-28 11:00:00,51.38,51.39,51.31,51.32,18842.0,39.9592,39.9669,39.9047,39.9125,18842.0
2019-08-28 11:05:00,51.32,51.38,51.3,51.32,25274.0,39.9125,39.9592,39.8969,39.9125,25274.0
2019-08-28 11:10:00,51.33,51.39,51.33,51.38,14305.0,39.9203,39.9669,39.9203,39.9592,14305.0
2019-08-28 11:15:00,51.37,51.41,51.34,51.37,19901.0,39.9514,39.9825,39.9281,39.9514,19901.0
2019-08-28 11:20:00,51.38,51.53,51.36,51.47,39799.0,39.9592,40.0758,39.9436,40.0292,39799.0
2019-08-28 11:25:00,51.47,51.54,51.45,51.52,28413.0,40.0292,40.0836,40.0136,40.068,28413.0
2019-08-28 11:30:00,51.52,51.55,51.49,51.51,29180.0,40.068,40.0914,40.0447,40.0603,29180.0
2019-08-28 11:35:00,51.52,51.57,51.52,51.55,26785.0,40.068,40.1069,40.068,40.0914,26785.0
2019-08-28 11:40:00,51.55,51.64,51.55,51.61,41964.0,40.0914,40.1614,40.0914,40.138,41964.0
2019-08-28 11:45:00,51.61,51.64,51.58,51.6,10942.0,40.138,40.1614,40.1147,40.1303,10942.0
2019-08-28 11:50:00,51.6,51.64,51.6,51.6,15844.0,40.1303,40.1614,40.1303,40.1303,15844.0
2019-08-28 11:55:00,51.6,51.63,51.55,51.58,14407.0,40.1303,40.1536,40.0914,40.1147,14407.0
2019-08-28 12:00:00,51.57,51.59,51.55,51.57,9184.0,40.1069,40.1225,40.0914,40.1069,9184.0
2019-08-28 12:05:00,51.57,51.6,51.56,51.6,8465.0,40.1069,40.1303,40.0991,40.1303,8465.0
2019-08-28 12:10:00,51.59,51.6,51.57,51.58,16498.0,40.1225,40.1303,40.1069,40.1147,16498.0
2019-08-28 12:15:00,51.59,51.66,51.58,51.66,16611.0,40.1225,40.1769,40.1147,40.1769,16611.0
2019-08-28 12:20:00,51.65,51.68,51.64,51.66,10818.0,40.1691,40.1925,40.1614,40.1769,10818.0
2019-08-28 12:25:00,51.65,51.66,51.61,51.63,13143.0,40.1691,40.1769,40.138,40.1536,13143.0
2019-08-28 12:30:00,51.64,51.65,51.63,51.65,9172.0,40.1614,40.1691,40.1536,40.1691,9172.0
2019-08-28 12:35:00,51.65,51.65,51.62,51.63,15584.0,40.1691,40.1691,40.1458,40.1536,15584.0
2019-08-28 12:40:00,51.63,51.65,51.62,51.63,20025.0,40.1536,40.1691,40.1458,40.1536,20025.0
2019-08-28 12:45:00,51.63,51.67,51.62,51.65,16433.0,40.1536,40.1847,40.1458,40.1691,16433.0
2019-08-28 12:50:00,51.64,51.69,51.63,51.68,22610.0,40.1614,40.2003,40.1536,40.1925,22610.0
2019-08-28 12:55:00,51.67,51.71,51.64,51.71,17607.0,40.1847,40.2158,40.1614,40.2158,17607.0
2019-08-28 13:00:00,51.71,51.72,51.68,51.7,25549.0,40.2158,40.2236,40.1925,40.208,25549.0
2019-08-28 13:05:00,51.7,51.71,51.65,51.68,16640.0,40.208,40.2158,40.1691,40.1925,16640.0
2019-08-28 13:10:00,51.67,51.68,51.58,51.62,25522.0,40.1847,40.1925,40.1147,40.1458,25522.0
2019-08-28 13:15:00,51.61,51.63,51.59,51.62,11185.0,40.138,40.1536,40.1225,40.1458,11185.0
2019-08-28 13:20:00,51.62,51.66,51.61,51.64,12758.0,40.1458,40.1769,40.138,40.1614,12758.0
2019-08-28 13:25:00,51.65,51.68,51.63,51.67,20879.0,40.1691,40.1925,40.1536,40.1847,20879.0
2019-08-28 13:30:00,51.66,51.69,51.64,51.69,13745.0,40.1769,40.2003,40.1614,40.2003,13745.0
2019-08-28 13:35:00,51.68,51.73,51.68,51.72,9126.0,40.1925,40.2314,40.1925,40.2236,9126.0
2019-08-28 13:40:00,51.72,51.73,51.7,51.72,13025.0,40.2236,40.2314,40.208,40.2236,13025.0
2019-08-28 13:45:00,51.72,51.76,51.7,51.75,19060.0,40.2236,40.2547,40.208,40.2469,19060.0
2019-08-28 13:50:00,51.75,51.75,51.71,51.73,14693.0,40.2469,40.2469,40.2158,40.2314,14693.0
2019-08-28 13:55:00,51.73,51.74,51.71,51.73,16439.0,40.2314,40.2391,40.2158,40.2314,16439.0
2019-08-28 14:00:00,51.73,51.76,51.71,51.72,16929.0,40.2314,40.2547,40.2158,40.2236,16929.0
2019-08-28 14:05:00,51.72,51.73,51.69,51.7,10946.0,40.2236,40.2314,40.2003,40.208,10946.0
2019-08-28 14:10:00,51.71,51.72,51.68,51.69,19635.0,40.2158,40.2236,40.1925,40.2003,19635.0
2019-08-28 14:15:00,51.7,51.75,51.69,51.74,13451.0,40.208,40.2469,40.2003,40.2391,13451.0
2019-08-28 14:20:00,51.74,51.77,51.74,51.77,16369.0,40.2391,40.2625,40.2391,40.2625,16369.0
2019-08-28 14:25:00,51.78,51.79,51.72,51.73,25541.0,40.2702,40.278,40.2236,40.2314,25541.0
2019-08-28 14:30:00,51.73,51.74,51.69,51.74,28849.0,40.2314,40.2391,40.2003,40.2391,28849.0
2019-08-28 14:35:00,51.74,51.75,51.68,51.71,19861.0,40.2391,40.2469,40.1925,40.2158,19861.0
2019-08-28 14:40:00,51.71,51.71,51.65,51.66,16208.0,40.2158,40.2158,40.1691,40.1769,16208.0
2019-08-28 14:45:00,51.65,51.7,51.65,51.68,22149.0,40.1691,40.208,40.1691,40.1925,22149.0
2019-08-28 14:50:00,51.69,51.69,51.66,51.68,15272.0,40.2003,40.2003,40.1769,40.1925,15272.0
2019-08-28 14:55:00,51.68,51.68,51.64,51.68,22329.0,40.1925,40.1925,40.1614,40.1925,22329.0
2019-08-28 15:00:00,51.68,51.68,51.65,51.67,18283.0,40.1925,40.1925,40.1691,40.1847,18283.0
2019-08-28 15:05:00,51.67,51.69,51.66,51.67,21909.0,40.1847,40.2003,40.1769,40.1847,21909.0
2019-08-28 15:10:00,51.68,51.69,51.63,51.66,42722.0,40.1925,40.2003,40.1536,40.1769,42722.0
2019-08-28 15:15:00,51.66,51.69,51.58,51.66,44549.0,40.1769,40.2003,40.1147,40.1769,44549.0
2019-08-28 15:20:00,51.66,51.66,51.54,51.56,43966.0,40.1769,40.1769,40.0836,40.0991,43966.0
2019-08-28 15:25:00,51.57,51.57,51.52,51.53,30556.0,40.1069,40.1069,40.068,40.0758,30556.0
2019-08-28 15:30:00,51.52,51.54,51.48,51.51,42745.0,40.068,40.0836,40.0369,40.0603,42745.0
2019-08-28 15:35:00,51.51,51.57,51.5,51.52,52779.0,40.0603,40.1069,40.0525,40.068,52779.0
2019-08-28 15:40:00,51.51,51.57,51.49,51.53,62394.0,40.0603,40.1069,40.0447,40.0758,62394.0
2019-08-28 15:45:00,51.53,51.57,51.52,51.54,57535.0,40.0758,40.1069,40.068,40.0836,57535.0
2019-08-28 15:50:00,51.54,51.57,51.51,51.56,86742.0,40.0836,40.1069,40.0603,40.0991,86742.0
2019-08-28 15:55:00,51.56,51.62,51.54,51.58,231805.0,40.0991,40.1458,40.0836,40.1147,231805.0
2019-08-29 09:30:00,52.12,52.36,52.02,52.3,89200.0,40.5347,40.7213,40.4569,40.6747,89200.0
2019-08-29 09:35:00,52.3,52.3,52.13,52.22,45725.0,40.6747,40.6747,40.5424,40.6124,45725.0
2019-08-29 09:40:00,52.21,52.23,52.05,52.1,44258.0,40.6047,40.6202,40.4802,40.5191,44258.0
2019-08-29 09:45:00,52.12,52.25,52.12,52.18,55596.0,40.5347,40.6358,40.5347,40.5813,55596.0
2019-08-29 09:50:00,52.19,52.32,52.16,52.29,58815.0,40.5891,40.6902,40.5658,40.6669,58815.0
2019-08-29 09:55:00,52.29,52.36,52.24,52.35,45332.0,40.6669,40.7213,40.628,40.7135,45332.0
2019-08-29 10:00:00,52.35,52.36,52.2,52.2,23602.0,40.7135,40.7213,40.5969,40.5969,23602.0
2019-08-29 10:05:00,52.2,52.24,52.18,52.18,83466.0,40.5969,40.628,40.5813,40.5813,83466.0
2019-08-29 10:10:00,52.18,52.26,52.18,52.19,68322.0,40.5813,40.6436,40.5813,40.5891,68322.0
2019-08-29 10:15:00,52.19,52.21,52.16,52.2,44107.0,40.5891,40.6047,40.5658,40.5969,44107.0
2019-08-29 10:20:00,52.2,52.29,52.18,52.29,68399.0,40.5969,40.6669,40.5813,40.6669,68399.0
2019-08-29 10:25:00,52.28,52.31,52.25,52.3,15608.0,40.6591,40.6824,40.6358,40.6747,15608.0
2019-08-29 10:30:00,52.3,52.32,52.22,52.28,19070.0,40.6747,40.6902,40.6124,40.6591,19070.0
2019-08-29 10:35:00,52.28,52.3,52.09,52.23,87422.0,40.6591,40.6747,40.5113,40.6202,87422.0
2019-08-29 10:40:00,52.22,52.31,52.21,52.29,43963.0,40.6124,40.6824,40.6047,40.6669,43963.0
2019-08-29 10:45:00,52.28,52.3,52.17,52.2,25324.0,40.6591,40.6747,40.5736,40.5969,25324.0
2019-08-29 10:50:00,52.21,52.28,52.21,52.27,15642.0,40.6047,40.6591,40.6047,40.6513,15642.0
2019-08-29 10:55:00,52.26,52.31,52.25,52.3,26915.0,40.6436,40.6824,40.6358,40.6747,26915.0
2019-08-29 11:00:00,52.3,52.31,52.28,52.29,29072.0,40.6747,40.6824,40.6591,40.6669,29072.0
2019-08-29 11:05:00,52.3,52.41,52.29,52.41,80555.0,40.6747,40.7602,40.6669,40.7602,80555.0
2019-08-29 11:10:00,52.41,52.51,52.4,52.5,34378.0,40.7602,40.838,40.7524,40.8302,34378.0
2019-08-29 11:15:00,52.5,52.5,52.46,52.48,47371.0,40.8302,40.8302,40.7991,40.8146,47371.0
2019-08-29 11:20:00,52.49,52.52,52.43,52.49,15008.0,40.8224,40.8458,40.7758,40.8224,15008.0
2019-08-29 11:25:00,52.5,52.51,52.44,52.45,32978.0,40.8302,40.838,40.7835,40.7913,32978.0
2019-08-29 11:30:00,52.46,52.47,52.39,52.4,72266.0,40.7991,40.8069,40.7447,40.7524,72266.0
2019-08-29 11:35:00,52.4,52.46,52.4,52.43,14328.0,40.7524,40.7991,40.7524,40.7758,14328.0
2019-08-29 11:40:00,52.43,52.43,52.35,52.35,31869.0,40.7758,40.7758,40.7135,40.7135,31869.0
2019-08-29 11:45:00,52.35,52.44,52.34,52.44,35837.0,40.7135,40.7835,40.7058,40.7835,35837.0
2019-08-29 11:50:00,52.45,52.46,52.41,52.41,12476.0,40.7913,40.7991,40.7602,40.7602,12476.0
2019-08-29 11:55:00,52.41,52.45,52.4,52.42,14323.0,40.7602,40.7913,40.7524,40.768,14323.0
2019-08-29 12:00:00,52.42,52.43,52.38,52.41,14872.0,40.768,40.7758,40.7369,40.7602,14872.0
2019-08-29 12:05:00,52.41,52.42,52.36,52.37,14938.0,40.7602,40.768,40.7213,40.7291,14938.0
2019-08-29 12:10:00,52.38,52.44,52.38,52.39,14286.0,40.7369,40.7835,40.7369,40.7447,14286.0
2019-08-29 12:15:00,52.38,52.43,52.38,52.43,11506.0,40.7369,40.7758,40.7369,40.7758,11506.0
2019-08-29 12:20:00,52.42,52.48,52.42,52.48,12796.0,40.768,40.8146,40.768,40.8146,12796.0
2019-08-29 12:25:00,52.47,52.48,52.42,52.42,12240.0,40.8069,40.8146,40.768,40.768,12240.0
2019-08-29 12:30:00,52.42,52.46,52.41,52.45,10126.0,40.768,40.7991,40.7602,40.7913,10126.0
2019-08-29 12:35:00,52.44,52.48,52.43,52.47,19593.0,40.7835,40.8146,40.7758,40.8069,19593.0
2019-08-29 12:40:00,52.47,52.48,52.45,52.46,11994.0,40.8069,40.8146,40.7913,40.7991,11994.0
2019-08-29 12:45:00,52.46,52.48,52.44,52.46,14634.0,40.7991,40.8146,40.7835,40.7991,14634.0
2019-08-29 12:50:00,52.45,52.48,52.43,52.48,16058.0,40.7913,40.8146,40.7758,40.8146,16058.0
2019-08-29 12:55:00,52.47,52.48,52.45,52.46,14620.0,40.8069,40.8146,40.7913,40.7991,14620.0
2019-08-29 13:00:00,52.47,52.52,52.46,52.52,53239.0,40.8069,40.8458,40.7991,40.8458,53239.0
2019-08-29 13:05:00,52.52,52.54,52.5,52.51,14283.0,40.8458,40.8613,40.8302,40.838,14283.0
2019-08-29 13:10:00,52.5,52.53,52.49,52.51,12833.0,40.8302,40.8535,40.8224,40.838,12833.0
2019-08-29 13:15:00,52.51,52.54,52.48,52.51,12009.0,40.838,40.8613,40.8146,40.838,12009.0
2019-08-29 13:20:00,52.52,52.54,52.49,52.49,14978.0,40.8458,40.8613,40.8224,40.8224,14978.0
2019-08-29 13:25:00,52.49,52.51,52.48,52.49,10793.0,40.8224,40.838,40.8146,40.8224,10793.0
2019-08-29 13:30:00,52.5,52.5,52.44,52.46,12991.0,40.8302,40.8302,40.7835,40.7991,12991.0
2019-08-29 13:35:00,52.46,52.52,52.46,52.51,6267.0,40.7991,40.8458,40.7991,40.838,6267.0
2019-08-29 13:40:00,52.51,52.54,52.5,52.51,12392.0,40.838,40.8613,40.8302,40.838,12392.0
2019-08-29 13:45:00,52.51,52.51,52.48,52.48,8932.0,40.838,40.838,40.8146,40.8146,8932.0
2019-08-29 13:50:00,52.48,52.54,52.48,52.54,14530.0,40.8146,40.8613,40.8146,40.8613,14530.0
2019-08-29 13:55:00,52.54,52.55,52.51,52.52,7704.0,40.8613,40.8691,40.838,40.8458,7704.0
2019-08-29 14:00:00,52.52,52.55,52.52,52.53,43658.0,40.8458,40.8691,40.8458,40.8535,43658.0
2019-08-29 14:05:00,52.53,52.54,52.46,52.48,22647.0,40.8535,40.8613,40.7991,40.8146,22647.0
2019-08-29 14:10:00,52.47,52.49,52.46,52.49,10922.0,40.8069,40.8224,40.7991,40.8224,10922.0
2019-08-29 14:15:00,52.48,52.51,52.43,52.45,38025.0,40.8146,40.838,40.7758,40.7913,38025.0
2019-08-29 14:20:00,52.44,52.46,52.41,52.41,21080.0,40.7835,40.7991,40.7602,40.7602,21080.0
2019-08-29 14:25:00,52.42,52.45,52.41,52.45,15020.0,40.768,40.7913,40.7602,40.7913,15020.0
2019-08-29 14:30:00,52.44,52.46,52.43,52.43,16853.0,40.7835,40.7991,40.7758,40.7758,16853.0
2019-08-29 14:35:00,52.43,52.44,52.4,52.42,14328.0,40.7758,40.7835,40.7524,40.768,14328.0
2019-08-29 14:40:00,52.42,52.45,52.41,52.43,16605.0,40.768,40.7913,40.7602,40.7758,16605.0
2019-08-29 14:45:00,52.43,52.44,52.41,52.42,17557.0,40.7758,40.7835,40.7602,40.768,17557.0
2019-08-29 14:50:00,52.41,52.43,52.39,52.4,11071.0,40.7602,40.7758,40.7447,40.7524,11071.0
2019-08-29 14:55:00,52.4,52.41,52.38,52.4,22295.0,40.7524,40.7602,40.7369,40.7524,22295.0
2019-08-29 15:00:00,52.39,52.41,52.38,52.39,20186.0,40.7447,40.7602,40.7369,40.7447,20186.0
2019-08-29 15:05:00,52.39,52.41,52.35,52.36,21633.0,40.7447,40.7602,40.7135,40.7213,21633.0
2019-08-29 15:10:00,52.35,52.39,52.35,52.38,21652.0,40.7135,40.7447,40.7135,40.7369,21652.0
2019-08-29 15:15:00,52.39,52.4,52.37,52.39,18929.0,40.7447,40.7524,40.7291,40.7447,18929.0
2019-08-29 15:20:00,52.38,52.38,52.33,52.35,21926.0,40.7369,40.7369,40.698,40.7135,21926.0
2019-08-29 15:25:00,52.35,52.35,52.31,52.32,19789.0,40.7135,40.7135,40.6824,40.6902,19789.0
2019-08-29 15:30:00,52.32,52.36,52.32,52.35,25957.0,40.6902,40.7213,40.6902,40.7135,25957.0
2019-08-29 15:35:00,52.35,52.4,52.34,52.4,38179.0,40.7135,40.7524,40.7058,40.7524,38179.0
2019-08-29 15:40:00,52.39,52.42,52.39,52.4,32358.0,40.7447,40.768,40.7447,40.7524,32358.0
2019-08-29 15:45:00,52.4,52.48,52.38,52.45,58142.0,40.7524,40.8146,40.7369,40.7913,58142.0
2019-08-29 15:50:00,52.46,52.47,52.38,52.39,80950.0,40.7991,40.8069,40.7369,40.7447,80950.0
2019-08-29 15:55:00,52.39,52.42,52.34,52.39,239739.0,40.7447,40.768,40.7058,40.7447,239739.0
2019-08-30 09:30:00,52.78,52.83,52.7,52.74,71791.0,41.048,41.0869,40.9857,41.0169,71791.0
2019-08-30 09:35:00,52.74,52.8,52.69,52.76,25203.0,41.0169,41.0635,40.978,41.0324,25203.0
2019-08-30 09:40:00,52.76,52.79,52.7,52.77,31231.0,41.0324,41.0557,40.9857,41.0402,31231.0
2019-08-30 09:45:00,52.75,52.78,52.69,52.74,47267.0,41.0246,41.048,40.978,41.0169,47267.0
2019-08-30 09:50:00,52.73,52.79,52.69,52.78,20140.0,41.0091,41.0557,40.978,41.048,20140.0
2019-08-30 09:55:00,52.78,52.82,52.74,52.82,26316.0,41.048,41.0791,41.0169,41.0791,26316.0
2019-08-30 10:00:00,52.81,52.89,52.79,52.86,19089.0,41.0713,41.1335,41.0557,41.1102,19089.0
2019-08-30 10:05:00,52.85,52.96,52.84,52.94,34953.0,41.1024,41.188,41.0946,41.1724,34953.0
2019-08-30 10:10:00,52.94,52.98,52.88,52.89,42225.0,41.1724,41.2035,41.1257,41.1335,42225.0
2019-08-30 10:15:00,52.89,52.92,52.84,52.86,44239.0,41.1335,41.1568,41.0946,41.1102,44239.0
2019-08-30 10:20:00,52.86,52.87,52.79,52.8,31452.0,41.1102,41.118,41.0557,41.0635,31452.0
2019-08-30 10:25:00,52.79,52.8,52.7,52.7,55485.0,41.0557,41.0635,40.9857,40.9857,55485.0
2019-08-30 10:30:00,52.7,52.75,52.67,52.71,33255.0,40.9857,41.0246,40.9624,40.9935,33255.0
2019-08-30 10:35:00,52.7,52.72,52.67,52.69,17980.0,40.9857,41.0013,40.9624,40.978,17980.0
2019-08-30 10:40:00,52.7,52.72,52.68,52.71,23202.0,40.9857,41.0013,40.9702,40.9935,23202.0
2019-08-30 10:45:00,52.72,52.79,52.69,52.78,31317.0,41.0013,41.0557,40.978,41.048,31317.0
2019-08-30 10:50:00,52.77,52.77,52.62,52.64,41697.0,41.0402,41.0402,40.9235,40.9391,41697.0
2019-08-30 10:55:00,52.63,52.68,52.61,52.62,30495.0,40.9313,40.9702,40.9158,40.9235,30495.0
2019-08-30 11:00:00,52.61,52.63,52.52,52.54,58654.0,40.9158,40.9313,40.8458,40.8613,58654.0
2019-08-30 11:05:00,52.53,52.62,52.53,52.6,19768.0,40.8535,40.9235,40.8535,40.908,19768.0
2019-08-30 11:10:00,52.6,52.62,52.5,52.53,21389.0,40.908,40.9235,40.8302,40.8535,21389.0
2019-08-30 11:15:00,52.52,52.55,52.47,52.5,21755.0,40.8458,40.8691,40.8069,40.8302,21755.0
2019-08-30 11:20:00,52.49,52.53,52.44,52.51,32827.0,40.8224,40.8535,40.7835,40.838,32827.0
2019-08-30 11:25:00,52.52,52.54,52.46,52.52,24473.0,40.8458,40.8613,40.7991,40.8458,24473.0
2019-08-30 11:30:00,52.53,52.65,52.52,52.63,29986.0,40.8535,40.9469,40.8458,40.9313,29986.0
2019-08-30 11:35:00,52.63,52.64,52.59,52.6,12972.0,40.9313,40.9391,40.9002,40.908,12972.0
2019-08-30 11:40:00,52.6,52.62,52.6,52.61,13678.0,40.908,40.9235,40.908,40.9158,13678.0
2019-08-30 11:45:00,52.61,52.71,52.6,52.69,18811.0,40.9158,40.9935,40.908,40.978,18811.0
2019-08-30 11:50:00,52.69,52.7,52.65,52.66,13735.0,40.978,40.9857,40.9469,40.9546,13735.0
2019-08-30 11:55:00,52.66,52.66,52.61,52.65,15555.0,40.9546,40.9546,40.9158,40.9469,15555.0
2019-08-30 12:00:00,52.65,52.67,52.61,52.65,22924.0,40.9469,40.9624,40.9158,40.9469,22924.0
2019-08-30 12:05:00,52.65,52.69,52.63,52.65,19927.0,40.9469,40.978,40.9313,40.9469,19927.0
2019-08-30 12:10:00,52.65,52.72,52.63,52.65,22838.0,40.9469,41.0013,40.9313,40.9469,22838.0
2019-08-30 12:15:00,52.66,52.7,52.65,52.69,15938.0,40.9546,40.9857,40.9469,40.978,15938.0
2019-08-30 12:20:00,52.69,52.72,52.68,52.69,13495.0,40.978,41.0013,40.9702,40.978,13495.0
2019-08-30 12:25:00,52.69,52.72,52.68,52.71,12440.0,40.978,41.0013,40.9702,40.9935,12440.0
2019-08-30 12:30:00,52.71,52.77,52.68,52.77,21302.0,40.9935,41.0402,40.9702,41.0402,21302.0
2019-08-30 12:35:00,52.77,52.78,52.74,52.76,8960.0,41.0402,41.048,41.0169,41.0324,8960.0
2019-08-30 12:40:00,52.76,52.81,52.75,52.78,16354.0,41.0324,41.0713,41.0246,41.048,16354.0
2019-08-30 12:45:00,52.79,52.8,52.77,52.79,12912.0,41.0557,41.0635,41.0402,41.0557,12912.0
2019-08-30 12:50:00,52.79,52.82,52.76,52.82,11657.0,41.0557,41.0791,41.0324,41.0791,11657.0
2019-08-30 12:55:00,52.81,52.85,52.8,52.81,14928.0,41.0713,41.1024,41.0635,41.0713,14928.0
2019-08-30 13:00:00,52.81,52.83,52.78,52.79,37870.0,41.0713,41.0869,41.048,41.0557,37870.0
2019-08-30 13:05:00,52.79,52.8,52.75,52.78,14637.0,41.0557,41.0635,41.0246,41.048,14637.0
2019-08-30 13:10:00,52.78,52.79,52.77,52.78,8326.0,41.048,41.0557,41.0402,41.048,8326.0
2019-08-30 13:15:00,52.77,52.77,52.74,52.74,10530.0,41.0402,41.0402,41.0169,41.0169,10530.0
2019-08-30 13:20:00,52.74,52.77,52.73,52.75,12870.0,41.0169,41.0402,41.0091,41.0246,12870.0
2019-08-30 13:25:00,52.75,52.79,52.74,52.76,11938.0,41.0246,41.0557,41.0169,41.0324,11938.0
2019-08-30 13:30:00,52.76,52.79,52.75,52.78,8326.0,41.0324,41.0557,41.0246,41.048,8326.0
2019-08-30 13:35:00,52.78,52.78,52.73,52.73,13454.0,41.048,41.048,41.0091,41.0091,13454.0
2019-08-30 13:40:00,52.73,52.74,52.7,52.71,13006.0,41.0091,41.0169,40.9857,40.9935,13006.0
2019-08-30 13:45:00,52.71,52.74,52.71,52.73,10957.0,40.9935,41.0169,40.9935,41.0091,10957.0
2019-08-30 13:50:00,52.73,52.76,52.73,52.74,13070.0,41.0091,41.0324,41.0091,41.0169,13070.0
2019-08-30 13:55:00,52.74,52.75,52.71,52.73,19575.0,41.0169,41.0246,40.9935,41.0091,19575.0
2019-08-30 14:00:00,52.74,52.78,52.74,52.77,13148.0,41.0169,41.048,41.0169,41.0402,13148.0
2019-08-30 14:05:00,52.76,52.82,52.75,52.81,49397.0,41.0324,41.0791,41.0246,41.0713,49397.0
2019-08-30 14:10:00,52.82,52.83,52.8,52.8,26506.0,41.0791,41.0869,41.0635,41.0635,26506.0
2019-08-30 14:15:00,52.8,52.83,52.8,52.82,15917.0,41.0635,41.0869,41.0635,41.0791,15917.0
2019-08-30 14:20:00,52.81,52.82,52.79,52.8,27913.0,41.0713,41.0791,41.0557,41.0635,27913.0
2019-08-30 14:25:00,52.79,52.81,52.77,52.8,13663.0,41.0557,41.0713,41.0402,41.0635,13663.0
2019-08-30 14:30:00,52.8,52.81,52.74,52.76,25790.0,41.0635,41.0713,41.0169,41.0324,25790.0
2019-08-30 14:35:00,52.76,52.76,52.69,52.72,19507.0,41.0324,41.0324,40.978,41.0013,19507.0
2019-08-30 14:40:00,52.72,52.72,52.67,52.72,18089.0,41.0013,41.0013,40.9624,41.0013,18089.0
2019-08-30 14:45:00,52.72,52.73,52.65,52.67,21305.0,41.0013,41.0091,40.9469,40.9624,21305.0
2019-08-30 14:50:00,52.68,52.69,52.61,52.65,20489.0,40.9702,40.978,40.9158,40.9469,20489.0
2019-08-30 14:55:00,52.64,52.65,52.59,52.63,66933.0,40.9391,40.9469,40.9002,40.9313,66933.0
2019-08-30 15:00:00,52.63,52.66,52.57,52.58,51824.0,40.9313,40.9546,40.8846,40.8924,51824.0
2019-08-30 15:05:00,52.59,52.65,52.58,52.65,25534.0,40.9002,40.9469,40.8924,40.9469,25534.0
2019-08-30 15:10:00,52.64,52.65,52.56,52.6,44280.0,40.9391,40.9469,40.8769,40.908,44280.0
2019-08-30 15:15:00,52.6,52.61,52.53,52.53,67003.0,40.908,40.9158,40.8535,40.8535,67003.0
2019-08-30 15:20:00,52.53,52.57,52.51,52.57,34442.0,40.8535,40.8846,40.838,40.8846,34442.0
2019-08-30 15:25:00,52.57,52.69,52.57,52.66,45703.0,40.8846,40.978,40.8846,40.9546,45703.0
2019-08-30 15:30:00,52.66,52.72,52.65,52.7,60303.0,40.9546,41.0013,40.9469,40.9857,60303.0
2019-08-30 15:35:00,52.71,52.74,52.6,52.61,71523.0,40.9935,41.0169,40.908,40.9158,71523.0
2019-08-30 15:40:00,52.62,52.66,52.58,52.61,48642.0,40.9235,40.9546,40.8924,40.9158,48642.0
2019-08-30 15:45:00,52.61,52.66,52.6,52.66,54440.0,40.9158,40.9546,40.908,40.9546,54440.0
2019-08-30 15:50:00,52.66,52.82,52.66,52.81,240066.0,40.9546,41.0791,40.9546,41.0713,240066.0
2019-08-30 15:55:00,52.8,52.88,52.69,52.69,683491.0,41.0635,41.1257,40.978,40.978,683491.0
2019-09-03 09:30:00,52.4,52.41,52.18,52.27,136689.0,40.7524,40.7602,40.5813,40.6513,136689.0
2019-09-03 09:35:00,52.26,52.33,52.19,52.22,37992.0,40.6436,40.698,40.5891,40.6124,37992.0
2019-09-03 09:40:00,52.23,52.25,52.12,52.18,25680.0,40.6202,40.6358,40.5347,40.5813,25680.0
2019-09-03 09:45:00,52.18,52.21,52.02,52.02,54816.0,40.5813,40.6047,40.4569,40.4569,54816.0
2019-09-03 09:50:00,52.03,52.24,52.03,52.24,24313.0,40.4647,40.628,40.4647,40.628,24313.0
2019-09-03 09:55:00,52.24,52.3,52.21,52.28,52059.0,40.628,40.6747,40.6047,40.6591,52059.0
2019-09-03 10:00:00,52.27,52.27,51.84,51.89,83273.0,40.6513,40.6513,40.3169,40.3558,83273.0
2019-09-03 10:05:00,51.88,51.94,51.78,51.9,43031.0,40.348,40.3947,40.2702,40.3636,43031.0
2019-09-03 10:10:00,51.91,51.94,51.74,51.77,48369.0,40.3714,40.3947,40.2391,40.2625,48369.0
2019-09-03 10:15:00,51.77,51.93,51.74,51.91,25481.0,40.2625,40.3869,40.2391,40.3714,25481.0
2019-09-03 10:20:00,51.91,52.02,51.91,51.96,22081.0,40.3714,40.4569,40.3714,40.4102,22081.0
2019-09-03 10:25:00,51.97,52.04,51.87,52.04,21844.0,40.418,40.4725,40.3402,40.4725,21844.0
2019-09-03 10:30:00,52.03,52.03,51.9,51.96,23925.0,40.4647,40.4647,40.3636,40.4102,23925.0
2019-09-03 10:35:00,51.95,51.97,51.89,51.93,28634.0,40.4025,40.418,40.3558,40.3869,28634.0
2019-09-03 10:40:00,51.93,52.1,51.91,51.95,42690.0,40.3869,40.5191,40.3714,40.4025,42690.0
2019-09-03 10:45:00,51.94,51.99,51.88,51.95,54881.0,40.3947,40.4336,40.348,40.4025,54881.0
2019-09-03 10:50:00,51.96,52.05,51.94,52.05,20847.0,40.4102,40.4802,40.3947,40.4802,20847.0
2019-09-03 10:55:00,52.05,52.11,52.02,52.07,30171.0,40.4802,40.5269,40.4569,40.4958,30171.0
2019-09-03 11:00:00,52.07,52.11,52.05,52.08,25926.0,40.4958,40.5269,40.4802,40.5036,25926.0
2019-09-03 11:05:00,52.08,52.1,52.02,52.03,31990.0,40.5036,40.5191,40.4569,40.4647,31990.0
2019-09-03 11:10:00,52.03,52.04,51.91,51.94,25051.0,40.4647,40.4725,40.3714,40.3947,25051.0
2019-09-03 11:15:00,51.93,52.02,51.9,51.99,44381.0,40.3869,40.4569,40.3636,40.4336,44381.0
2019-09-03 11:20:00,51.98,52.08,51.98,52.04,24976.0,40.4258,40.5036,40.4258,40.4725,24976.0
2019-09-03 11:25:00,52.05,52.1,51.99,52.06,30375.0,40.4802,40.5191,40.4336,40.488,30375.0
2019-09-03 11:30:00,52.07,52.13,51.97,52.03,28833.0,40.4958,40.5424,40.418,40.4647,28833.0
2019-09-03 11:35:00,52.03,52.13,52.0,52.12,39403.0,40.4647,40.5424,40.4413,40.5347,39403.0
2019-09-03 11:40:00,52.12,52.16,52.09,52.13,37627.0,40.5347,40.5658,40.5113,40.5424,37627.0
2019-09-03 11:45:00,52.14,52.18,52.07,52.16,31606.0,40.5502,40.5813,40.4958,40.5658,31606.0
2019-09-03 11:50:00,52.16,52.16,52.1,52.13,35101.0,40.5658,40.5658,40.5191,40.5424,35101.0
2019-09-03 11:55:00,52.13,52.15,52.09,52.12,30220.0,40.5424,40.558,40.5113,40.5347,30220.0
2019-09-03 12:00:00,52.12,52.13,52.06,52.12,32909.0,40.5347,40.5424,40.488,40.5347,32909.0
2019-09-03 12:05:00,52.11,52.12,52.0,52.01,25251.0,40.5269,40.5347,40.4413,40.4491,25251.0
2019-09-03 12:10:00,52.01,52.04,51.95,52.01,28980.0,40.4491,40.4725,40.4025,40.4491,28980.0
2019-09-03 12:15:00,52.02,52.09,51.99,52.08,18443.0,40.4569,40.5113,40.4336,40.5036,18443.0
2019-09-03 12:20:00,52.08,52.11,52.05,52.09,19752.0,40.5036,40.5269,40.4802,40.5113,19752.0
2019-09-03 12:25:00,52.09,52.1,52.04,52.06,12620.0,40.5113,40.5191,40.4725,40.488,12620.0
2019-09-03 12:30:00,52.06,52.07,52.03,52.04,19873.0,40.488,40.4958,40.4647,40.4725,19873.0
2019-09-03 12:35:00,52.04,52.12,52.04,52.11,7765.0,40.4725,40.5347,40.4725,40.5269,7765.0
2019-09-03 12:40:00,52.1,52.12,52.08,52.1,9888.0,40.5191,40.5347,40.5036,40.5191,9888.0
2019-09-03 12:45:00,52.1,52.19,52.09,52.18,15961.0,40.5191,40.5891,40.5113,40.5813,15961.0
2019-09-03 12:50:00,52.18,52.18,52.13,52.16,63740.0,40.5813,40.5813,40.5424,40.5658,63740.0
2019-09-03 12:55:00,52.16,52.2,52.16,52.2,21318.0,40.5658,40.5969,40.5658,40.5969,21318.0
2019-09-03 13:00:00,52.19,52.26,52.19,52.21,39896.0,40.5891,40.6436,40.5891,40.6047,39896.0
2019-09-03 13:05:00,52.21,52.23,52.18,52.19,13472.0,40.6047,40.6202,40.5813,40.5891,13472.0
2019-09-03 13:10:00,52.2,52.24,52.2,52.23,14199.0,40.5969,40.628,40.5969,40.6202,14199.0
2019-09-03 13:15:00,52.22,52.24,52.19,52.2,11175.0,40.6124,40.628,40.5891,40.5969,11175.0
2019-09-03 13:20:00,52.19,52.19,52.13,52.15,22386.0,40.5891,40.5891,40.5424,40.558,22386.0
2019-09-03 13:25:00,52.15,52.16,52.11,52.15,23718.0,40.558,40.5658,40.5269,40.558,23718.0
2019-09-03 13:30:00,52.14,52.19,52.12,52.14,30106.0,40.5502,40.5891,40.5347,40.5502,30106.0
2019-09-03 13:35:00,52.14,52.19,52.13,52.17,34484.0,40.5502,40.5891,40.5424,40.5736,34484.0
2019-09-03 13:40:00,52.16,52.17,52.12,52.14,21944.0,40.5658,40.5736,40.5347,40.5502,21944.0
2019-09-03 13:45:00,52.15,52.19,52.12,52.19,27734.0,40.558,40.5891,40.5347,40.5891,27734.0
2019-09-03 13:50:00,52.19,52.19,52.12,52.14,17244.0,40.5891,40.5891,40.5347,40.5502,17244.0
2019-09-03 13:55:00,52.14,52.18,52.14,52.18,8709.0,40.5502,40.5813,40.5502,40.5813,8709.0
2019-09-03 14:00:00,52.18,52.23,52.17,52.2,19444.0,40.5813,40.6202,40.5736,40.5969,19444.0
2019-09-03 14:05:00,52.2,52.2,52.16,52.18,14257.0,40.5969,40.5969,40.5658,40.5813,14257.0
2019-09-03 14:10:00,52.18,52.24,52.18,52.23,19586.0,40.5813,40.628,40.5813,40.6202,19586.0
2019-09-03 14:15:00,52.22,52.24,52.18,52.19,26758.0,40.6124,40.628,40.5813,40.5891,26758.0
2019-09-03 14:20:00,52.19,52.23,52.17,52.18,23137.0,40.5891,40.6202,40.5736,40.5813,23137.0
2019-09-03 14:25:00,52.18,52.22,52.17,52.22,15738.0,40.5813,40.6124,40.5736,40.6124,15738.0
2019-09-03 14:30:00,52.22,52.26,52.2,52.22,15228.0,40.6124,40.6436,40.5969,40.6124,15228.0
2019-09-03 14:35:00,52.22,52.25,52.19,52.23,21503.0,40.6124,40.6358,40.5891,40.6202,21503.0
2019-09-03 14:40:00,52.24,52.28,52.23,52.27,23333.0,40.628,40.6591,40.6202,40.6513,23333.0
2019-09-03 14:45:00,52.26,52.27,52.23,52.27,25588.0,40.6436,40.6513,40.6202,40.6513,25588.0
2019-09-03 14:50:00,52.27,52.31,52.26,52.28,22113.0,40.6513,40.6824,40.6436,40.6591,22113.0
2019-09-03 14:55:00,52.27,52.31,52.24,52.3,33778.0,40.6513,40.6824,40.628,40.6747,33778.0
2019-09-03 15:00:00,52.31,52.32,52.25,52.28,36482.0,40.6824,40.6902,40.6358,40.6591,36482.0
2019-09-03 15:05:00,52.28,52.3,52.26,52.3,22386.0,40.6591,40.6747,40.6436,40.6747,22386.0
2019-09-03 15:10:00,52.29,52.32,52.28,52.28,24139.0,40.6669,40.6902,40.6591,40.6591,24139.0
2019-09-03 15:15:00,52.28,52.29,52.24,52.25,78316.0,40.6591,40.6669,40.628,40.6358,78316.0
2019-09-03 15:20:00,52.26,52.3,52.25,52.28,81894.0,40.6436,40.6747,40.6358,40.6591,81894.0
2019-09-03 15:25:00,52.28,52.28,52.24,52.25,41228.0,40.6591,40.6591,40.628,40.6358,41228.0
2019-09-03 15:30:00,52.26,52.27,52.2,52.23,76270.0,40.6436,40.6513,40.5969,40.6202,76270.0
2019-09-03 15:35:00,52.23,52.25,52.17,52.17,100775.0,40.6202,40.6358,40.5736,40.5736,100775.0
2019-09-03 15:40:00,52.18,52.18,52.01,52.02,194590.0,40.5813,40.5813,40.4491,40.4569,194590.0
2019-09-03 15:45:00,52.02,52.14,52.01,52.04,127684.0,40.4569,40.5502,40.4491,40.4725,127684.0
2019-09-03 15:50:00,52.04,52.09,52.03,52.04,229601.0,40.4725,40.5113,40.4647,40.4725,229601.0
2019-09-03 15:55:00,52.03,52.04,51.92,52.03,354806.0,40.4647,40.4725,40.3791,40.4647,354806.0
2019-09-04 09:30:00,52.51,52.57,52.24,52.31,90802.0,40.838,40.8846,40.628,40.6824,90802.0
2019-09-04 09:35:00,52.29,52.31,52.18,52.29,22780.0,40.6669,40.6824,40.5813,40.6669,22780.0
2019-09-04 09:40:00,52.29,52.4,52.28,52.36,75112.0,40.6669,40.7524,40.6591,40.7213,75112.0
2019-09-04 09:45:00,52.36,52.38,52.33,52.33,52693.0,40.7213,40.7369,40.698,40.698,52693.0
2019-09-04 09:50:00,52.34,52.38,52.32,52.37,37748.0,40.7058,40.7369,40.6902,40.7291,37748.0
2019-09-04 09:55:00,52.36,52.43,52.34,52.37,20420.0,40.7213,40.7758,40.7058,40.7291,20420.0
2019-09-04 10:00:00,52.37,52.53,52.37,52.51,38373.0,40.7291,40.8535,40.7291,40.838,38373.0
2019-09-04 10:05:00,52.52,52.56,52.5,52.53,39681.0,40.8458,40.8769,40.8302,40.8535,39681.0
2019-09-04 10:10:00,52.53,52.54,52.42,52.49,27930.0,40.8535,40.8613,40.768,40.8224,27930.0
2019-09-04 10:15:00,52.49,52.54,52.46,52.53,27805.0,40.8224,40.8613,40.7991,40.8535,27805.0
2019-09-04 10:20:00,52.53,52.56,52.5,52.5,17303.0,40.8535,40.8769,40.8302,40.8302,17303.0
2019-09-04 10:25:00,52.5,52.53,52.48,52.51,14003.0,40.8302,40.8535,40.8146,40.838,14003.0
2019-09-04 10:30:00,52.51,52.53,52.5,52.51,18209.0,40.838,40.8535,40.8302,40.838,18209.0
2019-09-04 10:35:00,52.52,52.52,52.48,52.48,18465.0,40.8458,40.8458,40.8146,40.8146,18465.0
2019-09-04 10:40:00,52.47,52.49,52.42,52.48,19502.0,40.8069,40.8224,40.768,40.8146,19502.0
2019-09-04 10:45:00,52.47,52.52,52.46,52.52,19211.0,40.8069,40.8458,40.7991,40.8458,19211.0
2019-09-04 10:50:00,52.52,52.55,52.5,52.5,19859.0,40.8458,40.8691,40.8302,40.8302,19859.0
2019-09-04 10:55:00,52.5,52.52,52.46,52.48,21534.0,40.8302,40.8458,40.7991,40.8146,21534.0
2019-09-04 11:00:00,52.48,52.51,52.46,52.47,18086.0,40.8146,40.838,40.7991,40.8069,18086.0
2019-09-04 11:05:00,52.48,52.52,52.46,52.52,15133.0,40.8146,40.8458,40.7991,40.8458,15133.0
2019-09-04 11:10:00,52.52,52.54,52.48,52.49,17885.0,40.8458,40.8613,40.8146,40.8224,17885.0
2019-09-04 11:15:00,52.49,52.57,52.48,52.57,16127.0,40.8224,40.8846,40.8146,40.8846,16127.0
2019-09-04 11:20:00,52.56,52.6,52.55,52.55,18678.0,40.8769,40.908,40.8691,40.8691,18678.0
2019-09-04 11:25:00,52.56,52.57,52.53,52.56,13775.0,40.8769,40.8846,40.8535,40.8769,13775.0
2019-09-04 11:30:00,52.56,52.58,52.55,52.56,30838.0,40.8769,40.8924,40.8691,40.8769,30838.0
2019-09-04 11:35:00,52.57,52.57,52.49,52.51,17940.0,40.8846,40.8846,40.8224,40.838,17940.0
2019-09-04 11:40:00,52.51,52.56,52.5,52.54,17797.0,40.838,40.8769,40.8302,40.8613,17797.0
2019-09-04 11:45:00,52.55,52.55,52.48,52.49,14940.0,40.8691,40.8691,40.8146,40.8224,14940.0
2019-09-04 11:50:00,52.49,52.51,52.39,52.45,51157.0,40.8224,40.838,40.7447,40.7913,51157.0
2019-09-04 11:55:00,52.44,52.48,52.43,52.47,12386.0,40.7835,40.8146,40.7758,40.8069,12386.0
2019-09-04 12:00:00,52.48,52.51,52.47,52.5,8244.0,40.8146,40.838,40.8069,40.8302,8244.0
2019-09-04 12:05:00,52.51,52.52,52.46,52.46,11240.0,40.838,40.8458,40.7991,40.7991,11240.0
2019-09-04 12:10:00,52.46,52.49,52.44,52.48,13761.0,40.7991,40.8224,40.7835,40.8146,13761.0
2019-09-04 12:15:00,52.48,52.48,52.41,52.43,10134.0,40.8146,40.8146,40.7602,40.7758,10134.0
2019-09-04 12:20:00,52.43,52.44,52.4,52.41,15509.0,40.7758,40.7835,40.7524,40.7602,15509.0
2019-09-04 12:25:00,52.41,52.43,52.4,52.41,15142.0,40.7602,40.7758,40.7524,40.7602,15142.0
2019-09-04 12:30:00,52.42,52.43,52.37,52.38,21542.0,40.768,40.7758,40.7291,40.7369,21542.0
2019-09-04 12:35:00,52.38,52.41,52.37,52.39,11237.0,40.7369,40.7602,40.7291,40.7447,11237.0
2019-09-04 12:40:00,52.38,52.4,52.36,52.4,11193.0,40.7369,40.7524,40.7213,40.7524,11193.0
2019-09-04 12:45:00,52.4,52.43,52.37,52.42,9662.0,40.7524,40.7758,40.7291,40.768,9662.0
2019-09-04 12:50:00,52.41,52.41,52.36,52.36,18987.0,40.7602,40.7602,40.7213,40.7213,18987.0
2019-09-04 12:55:00,52.36,52.39,52.34,52.38,13478.0,40.7213,40.7447,40.7058,40.7369,13478.0
2019-09-04 13:00:00,52.37,52.4,52.35,52.35,11713.0,40.7291,40.7524,40.7135,40.7135,11713.0
2019-09-04 13:05:00,52.35,52.36,52.33,52.36,7914.0,40.7135,40.7213,40.698,40.7213,7914.0
2019-09-04 13:10:00,52.36,52.36,52.29,52.32,23511.0,40.7213,40.7213,40.6669,40.6902,23511.0
2019-09-04 13:15:00,52.31,52.32,52.26,52.26,12319.0,40.6824,40.6902,40.6436,40.6436,12319.0
2019-09-04 13:20:00,52.27,52.32,52.27,52.31,12526.0,40.6513,40.6902,40.6513,40.6824,12526.0
2019-09-04 13:25:00,52.31,52.37,52.3,52.37,11310.0,40.6824,40.7291,40.6747,40.7291,11310.0
2019-09-04 13:30:00,52.37,52.38,52.33,52.33,10676.0,40.7291,40.7369,40.698,40.698,10676.0
2019-09-04 13:35:00,52.33,52.34,52.25,52.26,12329.0,40.698,40.7058,40.6358,40.6436,12329.0
2019-09-04 13:40:00,52.26,52.26,52.21,52.22,15690.0,40.6436,40.6436,40.6047,40.6124,15690.0
2019-09-04 13:45:00,52.22,52.24,52.18,52.19,11422.0,40.6124,40.628,40.5813,40.5891,11422.0
2019-09-04 13:50:00,52.19,52.21,52.18,52.21,9280.0,40.5891,40.6047,40.5813,40.6047,9280.0
2019-09-04 13:55:00,52.2,52.24,52.19,52.2,21146.0,40.5969,40.628,40.5891,40.5969,21146.0
2019-09-04 14:00:00,52.21,52.28,52.18,52.28,34324.0,40.6047,40.6591,40.5813,40.6591,34324.0
2019-09-04 14:05:00,52.28,52.32,52.27,52.29,28553.0,40.6591,40.6902,40.6513,40.6669,28553.0
2019-09-04 14:10:00,52.29,52.29,52.23,52.25,17501.0,40.6669,40.6669,40.6202,40.6358,17501.0
2019-09-04 14:15:00,52.25,52.26,52.21,52.25,40716.0,40.6358,40.6436,40.6047,40.6358,40716.0
2019-09-04 14:20:00,52.25,52.27,52.24,52.26,19635.0,40.6358,40.6513,40.628,40.6436,19635.0
2019-09-04 14:25:00,52.27,52.28,52.24,52.26,26867.0,40.6513,40.6591,40.628,40.6436,26867.0
2019-09-04 14:30:00,52.26,52.31,52.24,52.3,13953.0,40.6436,40.6824,40.628,40.6747,13953.0
2019-09-04 14:35:00,52.3,52.31,52.28,52.28,12514.0,40.6747,40.6824,40.6591,40.6591,12514.0
2019-09-04 14:40:00,52.29,52.33,52.27,52.32,14663.0,40.6669,40.698,40.6513,40.6902,14663.0
2019-09-04 14:45:00,52.32,52.35,52.3,52.33,15240.0,40.6902,40.7135,40.6747,40.698,15240.0
2019-09-04 14:50:00,52.35,52.39,52.34,52.38,14142.0,40.7135,40.7447,40.7058,40.7369,14142.0
2019-09-04 14:55:00,52.37,52.38,52.33,52.35,21733.0,40.7291,40.7369,40.698,40.7135,21733.0
2019-09-04 15:00:00,52.35,52.41,52.34,52.41,18035.0,40.7135,40.7602,40.7058,40.7602,18035.0
2019-09-04 15:05:00,52.42,52.42,52.36,52.39,13395.0,40.768,40.768,40.7213,40.7447,13395.0
2019-09-04 15:10:00,52.4,52.47,52.4,52.47,19113.0,40.7524,40.8069,40.7524,40.8069,19113.0
2019-09-04 15:15:00,52.47,52.48,52.41,52.43,22496.0,40.8069,40.8146,40.7602,40.7758,22496.0
2019-09-04 15:20:00,52.42,52.43,52.4,52.41,23472.0,40.768,40.7758,40.7524,40.7602,23472.0
2019-09-04 15:25:00,52.41,52.43,52.36,52.42,35348.0,40.7602,40.7758,40.7213,40.768,35348.0
2019-09-04 15:30:00,52.42,52.47,52.42,52.45,21768.0,40.768,40.8069,40.768,40.7913,21768.0
2019-09-04 15:35:00,52.45,52.45,52.39,52.4,31228.0,40.7913,40.7913,40.7447,40.7524,31228.0
2019-09-04 15:40:00,52.4,52.44,52.39,52.41,32121.0,40.7524,40.7835,40.7447,40.7602,32121.0
2019-09-04 15:45:00,52.41,52.49,52.39,52.48,43474.0,40.7602,40.8224,40.7447,40.8146,43474.0
2019-09-04 15:50:00,52.48,52.52,52.46,52.49,99445.0,40.8146,40.8458,40.7991,40.8224,99445.0
2019-09-04 15:55:00,52.49,52.52,52.44,52.47,165890.0,40.8224,40.8458,40.7835,40.8069,165890.0
2019-09-05 09:30:00,53.13,53.33,53.09,53.24,102998.0,41.3202,41.4757,41.2891,41.4057,102998.0
2019-09-05 09:35:00,53.23,53.35,53.18,53.31,44019.0,41.3979,41.4913,41.3591,41.4602,44019.0
2019-09-05 09:40:00,53.31,53.38,53.27,53.31,51262.0,41.4602,41.5146,41.429,41.4602,51262.0
2019-09-05 09:45:00,53.32,53.53,53.29,53.51,57573.0,41.4679,41.6313,41.4446,41.6157,57573.0
2019-09-05 09:50:00,53.5,53.58,53.48,53.49,22414.0,41.6079,41.6701,41.5924,41.6001,22414.0
2019-09-05 09:55:00,53.5,53.56,53.48,53.54,18363.0,41.6079,41.6546,41.5924,41.639,18363.0
2019-09-05 10:00:00,53.56,53.75,53.56,53.7,58301.0,41.6546,41.8024,41.6546,41.7635,58301.0
2019-09-05 10:05:00,53.69,53.8,53.67,53.79,40028.0,41.7557,41.8412,41.7401,41.8335,40028.0
2019-09-05 10:10:00,53.79,53.91,53.79,53.89,54944.0,41.8335,41.9268,41.8335,41.9112,54944.0
2019-09-05 10:15:00,53.91,53.99,53.91,53.97,33241.0,41.9268,41.989,41.9268,41.9734,33241.0
2019-09-05 10:20:00,53.97,54.04,53.93,53.96,43263.0,41.9734,42.0279,41.9423,41.9657,43263.0
2019-09-05 10:25:00,53.96,54.0,53.92,54.0,25171.0,41.9657,41.9968,41.9346,41.9968,25171.0
2019-09-05 10:30:00,53.99,54.02,53.94,54.01,30404.0,41.989,42.0123,41.9501,42.0046,30404.0
2019-09-05 10:35:00,54.02,54.07,54.0,54.03,33436.0,42.0123,42.0512,41.9968,42.0201,33436.0
2019-09-05 10:40:00,54.04,54.07,54.0,54.03,32421.0,42.0279,42.0512,41.9968,42.0201,32421.0
2019-09-05 10:45:00,54.04,54.05,53.94,53.95,22978.0,42.0279,42.0357,41.9501,41.9579,22978.0
2019-09-05 10:50:00,53.95,53.99,53.9,53.9,158018.0,41.9579,41.989,41.919,41.919,158018.0
2019-09-05 10:55:00,53.89,53.91,53.84,53.89,26927.0,41.9112,41.9268,41.8723,41.9112,26927.0
2019-09-05 11:00:00,53.9,53.93,53.82,53.89,31778.0,41.919,41.9423,41.8568,41.9112,31778.0
2019-09-05 11:05:00,53.89,53.92,53.86,53.91,22451.0,41.9112,41.9346,41.8879,41.9268,22451.0
2019-09-05 11:10:00,53.91,53.92,53.83,53.85,16224.0,41.9268,41.9346,41.8646,41.8801,16224.0
2019-09-05 11:15:00,53.85,53.86,53.76,53.8,17632.0,41.8801,41.8879,41.8101,41.8412,17632.0
2019-09-05 11:20:00,53.8,53.84,53.77,53.8,16247.0,41.8412,41.8723,41.8179,41.8412,16247.0
2019-09-05 11:25:00,53.8,53.85,53.76,53.84,19113.0,41.8412,41.8801,41.8101,41.8723,19113.0
2019-09-05 11:30:00,53.84,53.85,53.76,53.81,19258.0,41.8723,41.8801,41.8101,41.849,19258.0
2019-09-05 11:35:00,53.82,53.86,53.79,53.82,25552.0,41.8568,41.8879,41.8335,41.8568,25552.0
2019-09-05 11:40:00,53.82,53.84,53.78,53.8,41638.0,41.8568,41.8723,41.8257,41.8412,41638.0
2019-09-05 11:45:00,53.8,53.8,53.73,53.74,14419.0,41.8412,41.8412,41.7868,41.7946,14419.0
2019-09-05 11:50:00,53.75,53.76,53.73,53.74,21473.0,41.8024,41.8101,41.7868,41.7946,21473.0
2019-09-05 11:55:00,53.75,53.77,53.69,53.69,26600.0,41.8024,41.8179,41.7557,41.7557,26600.0
2019-09-05 12:00:00,53.69,53.7,53.63,53.64,19839.0,41.7557,41.7635,41.709,41.7168,19839.0
2019-09-05 12:05:00,53.63,53.64,53.58,53.6,16109.0,41.709,41.7168,41.6701,41.6857,16109.0
2019-09-05 12:10:00,53.6,53.66,53.58,53.63,32252.0,41.6857,41.7324,41.6701,41.709,32252.0
2019-09-05 12:15:00,53.64,53.69,53.63,53.65,13857.0,41.7168,41.7557,41.709,41.7246,13857.0
2019-09-05 12:20:00,53.64,53.64,53.54,53.58,21223.0,41.7168,41.7168,41.639,41.6701,21223.0
2019-09-05 12:25:00,53.58,53.61,53.56,53.6,14266.0,41.6701,41.6935,41.6546,41.6857,14266.0
2019-09-05 12:30:00,53.6,53.64,53.58,53.64,12431.0,41.6857,41.7168,41.6701,41.7168,12431.0
2019-09-05 12:35:00,53.63,53.67,53.63,53.66,50330.0,41.709,41.7401,41.709,41.7324,50330.0
2019-09-05 12:40:00,53.66,53.73,53.66,53.73,29497.0,41.7324,41.7868,41.7324,41.7868,29497.0
2019-09-05 12:45:00,53.73,53.75,53.67,53.67,15557.0,41.7868,41.8024,41.7401,41.7401,15557.0
2019-09-05 12:50:00,53.65,53.72,53.65,53.71,41064.0,41.7246,41.779,41.7246,41.7712,41064.0
2019-09-05 12:55:00,53.71,53.72,53.69,53.7,12719.0,41.7712,41.779,41.7557,41.7635,12719.0
2019-09-05 13:00:00,53.69,53.75,53.63,53.63,20789.0,41.7557,41.8024,41.709,41.709,20789.0
2019-09-05 13:05:00,53.64,53.64,53.58,53.64,19586.0,41.7168,41.7168,41.6701,41.7168,19586.0
2019-09-05 13:10:00,53.64,53.66,53.62,53.63,14071.0,41.7168,41.7324,41.7012,41.709,14071.0
2019-09-05 13:15:00,53.64,53.66,53.6,53.62,49005.0,41.7168,41.7324,41.6857,41.7012,49005.0
2019-09-05 13:20:00,53.63,53.64,53.6,53.61,14556.0,41.709,41.7168,41.6857,41.6935,14556.0
2019-09-05 13:25:00,53.61,53.65,53.6,53.64,20735.0,41.6935,41.7246,41.6857,41.7168,20735.0
2019-09-05 13:30:00,53.64,53.64,53.59,53.6,17180.0,41.7168,41.7168,41.6779,41.6857,17180.0
2019-09-05 13:35:00,53.61,53.61,53.57,53.6,10945.0,41.6935,41.6935,41.6624,41.6857,10945.0
2019-09-05 13:40:00,53.6,53.61,53.55,53.55,18712.0,41.6857,41.6935,41.6468,41.6468,18712.0
2019-09-05 13:45:00,53.55,53.62,53.55,53.59,20444.0,41.6468,41.7012,41.6468,41.6779,20444.0
2019-09-05 13:50:00,53.59,53.63,53.58,53.61,8372.0,41.6779,41.709,41.6701,41.6935,8372.0
2019-09-05 13:55:00,53.6,53.64,53.6,53.63,12635.0,41.6857,41.7168,41.6857,41.709,12635.0
2019-09-05 14:00:00,53.62,53.63,53.59,53.62,17337.0,41.7012,41.709,41.6779,41.7012,17337.0
2019-09-05 14:05:00,53.63,53.66,53.62,53.66,20331.0,41.709,41.7324,41.7012,41.7324,20331.0
2019-09-05 14:10:00,53.66,53.7,53.65,53.69,24017.0,41.7324,41.7635,41.7246,41.7557,24017.0
2019-09-05 14:15:00,53.69,53.69,53.66,53.66,20777.0,41.7557,41.7557,41.7324,41.7324,20777.0
2019-09-05 14:20:00,53.66,53.67,53.54,53.55,56983.0,41.7324,41.7401,41.639,41.6468,56983.0
2019-09-05 14:25:00,53.55,53.58,53.53,53.53,25780.0,41.6468,41.6701,41.6313,41.6313,25780.0
2019-09-05 14:30:00,53.54,53.55,53.49,53.5,37565.0,41.639,41.6468,41.6001,41.6079,37565.0
2019-09-05 14:35:00,53.5,53.53,53.49,53.49,20684.0,41.6079,41.6313,41.6001,41.6001,20684.0
2019-09-05 14:40:00,53.49,53.52,53.47,53.51,20038.0,41.6001,41.6235,41.5846,41.6157,20038.0
2019-09-05 14:45:00,53.51,53.55,53.5,53.53,25645.0,41.6157,41.6468,41.6079,41.6313,25645.0
2019-09-05 14:50:00,53.53,53.54,53.49,53.5,24544.0,41.6313,41.639,41.6001,41.6079,24544.0
2019-09-05 14:55:00,53.49,53.53,53.49,53.49,47763.0,41.6001,41.6313,41.6001,41.6001,47763.0
2019-09-05 15:00:00,53.5,53.55,53.47,53.53,97802.0,41.6079,41.6468,41.5846,41.6313,97802.0
2019-09-05 15:05:00,53.52,53.55,53.49,53.49,38454.0,41.6235,41.6468,41.6001,41.6001,38454.0
2019-09-05 15:10:00,53.49,53.51,53.47,53.5,26430.0,41.6001,41.6157,41.5846,41.6079,26430.0
2019-09-05 15:15:00,53.5,53.55,53.5,53.54,31883.0,41.6079,41.6468,41.6079,41.639,31883.0
2019-09-05 15:20:00,53.55,53.55,53.49,53.49,72834.0,41.6468,41.6468,41.6001,41.6001,72834.0
2019-09-05 15:25:00,53.49,53.51,53.47,53.48,118661.0,41.6001,41.6157,41.5846,41.5924,118661.0
2019-09-05 15:30:00,53.48,53.54,53.48,53.5,119357.0,41.5924,41.639,41.5924,41.6079,119357.0
2019-09-05 15:35:00,53.51,53.54,53.44,53.45,87155.0,41.6157,41.639,41.5613,41.569,87155.0
2019-09-05 15:40:00,53.45,53.48,53.39,53.4,166291.0,41.569,41.5924,41.5224,41.5302,166291.0
2019-09-05 15:45:00,53.4,53.42,53.32,53.32,174791.0,41.5302,41.5457,41.4679,41.4679,174791.0
2019-09-05 15:50:00,53.33,53.36,53.23,53.34,167547.0,41.4757,41.499,41.3979,41.4835,167547.0
2019-09-05 15:55:00,53.34,53.38,53.24,53.29,392629.0,41.4835,41.5146,41.4057,41.4446,392629.0
2019-09-06 09:30:00,53.39,53.56,53.33,53.5,95602.0,41.5224,41.6546,41.4757,41.6079,95602.0
2019-09-06 09:35:00,53.48,53.64,53.44,53.62,68747.0,41.5924,41.7168,41.5613,41.7012,68747.0
2019-09-06 09:40:00,53.63,53.65,53.4,53.4,70476.0,41.709,41.7246,41.5302,41.5302,70476.0
2019-09-06 09:45:00,53.4,53.61,53.37,53.56,102451.0,41.5302,41.6935,41.5068,41.6546,102451.0
2019-09-06 09:50:00,53.54,53.57,53.49,53.57,41211.0,41.639,41.6624,41.6001,41.6624,41211.0
2019-09-06 09:55:00,53.57,53.66,53.56,53.61,35260.0,41.6624,41.7324,41.6546,41.6935,35260.0
2019-09-06 10:00:00,53.62,53.7,53.6,53.65,69788.0,41.7012,41.7635,41.6857,41.7246,69788.0
2019-09-06 10:05:00,53.67,53.69,53.6,53.61,59730.0,41.7401,41.7557,41.6857,41.6935,59730.0
2019-09-06 10:10:00,53.61,53.72,53.59,53.72,52553.0,41.6935,41.779,41.6779,41.779,52553.0
2019-09-06 10:15:00,53.72,53.76,53.67,53.67,47268.0,41.779,41.8101,41.7401,41.7401,47268.0
2019-09-06 10:20:00,53.67,53.74,53.62,53.73,33994.0,41.7401,41.7946,41.7012,41.7868,33994.0
2019-09-06 10:25:00,53.73,53.73,53.68,53.73,31520.0,41.7868,41.7868,41.7479,41.7868,31520.0
2019-09-06 10:30:00,53.74,53.76,53.68,53.73,59984.0,41.7946,41.8101,41.7479,41.7868,59984.0
2019-09-06 10:35:00,53.72,53.73,53.69,53.7,25188.0,41.779,41.7868,41.7557,41.7635,25188.0
2019-09-06 10:40:00,53.7,53.73,53.66,53.72,41420.0,41.7635,41.7868,41.7324,41.779,41420.0
2019-09-06 10:45:00,53.73,53.77,53.71,53.77,29781.0,41.7868,41.8179,41.7712,41.8179,29781.0
2019-09-06 10:50:00,53.76,53.78,53.68,53.69,63425.0,41.8101,41.8257,41.7479,41.7557,63425.0
2019-09-06 10:55:00,53.68,53.7,53.6,53.62,45753.0,41.7479,41.7635,41.6857,41.7012,45753.0
2019-09-06 11:00:00,53.62,53.65,53.61,53.62,20803.0,41.7012,41.7246,41.6935,41.7012,20803.0
2019-09-06 11:05:00,53.63,53.68,53.62,53.63,17006.0,41.709,41.7479,41.7012,41.709,17006.0
2019-09-06 11:10:00,53.63,53.64,53.61,53.64,38607.0,41.709,41.7168,41.6935,41.7168,38607.0
2019-09-06 11:15:00,53.63,53.67,53.6,53.6,67535.0,41.709,41.7401,41.6857,41.6857,67535.0
2019-09-06 11:20:00,53.6,53.61,53.56,53.57,42916.0,41.6857,41.6935,41.6546,41.6624,42916.0
2019-09-06 11:25:00,53.57,53.57,53.52,53.54,45716.0,41.6624,41.6624,41.6235,41.639,45716.0
2019-09-06 11:30:00,53.55,53.55,53.5,53.54,43629.0,41.6468,41.6468,41.6079,41.639,43629.0
2019-09-06 11:35:00,53.53,53.58,53.51,53.55,18198.0,41.6313,41.6701,41.6157,41.6468,18198.0
2019-09-06 11:40:00,53.54,53.59,53.54,53.59,19021.0,41.639,41.6779,41.639,41.6779,19021.0
2019-09-06 11:45:00,53.58,53.6,53.57,53.6,20264.0,41.6701,41.6857,41.6624,41.6857,20264.0
2019-09-06 11:50:00,53.6,53.61,53.56,53.58,26035.0,41.6857,41.6935,41.6546,41.6701,26035.0
2019-09-06 11:55:00,53.58,53.61,53.55,53.61,24185.0,41.6701,41.6935,41.6468,41.6935,24185.0
2019-09-06 12:00:00,53.61,53.62,53.55,53.6,45732.0,41.6935,41.7012,41.6468,41.6857,45732.0
2019-09-06 12:05:00,53.6,53.62,53.57,53.61,19407.0,41.6857,41.7012,41.6624,41.6935,19407.0
2019-09-06 12:10:00,53.6,53.63,53.59,53.61,16991.0,41.6857,41.709,41.6779,41.6935,16991.0
2019-09-06 12:15:00,53.61,53.67,53.6,53.66,15724.0,41.6935,41.7401,41.6857,41.7324,15724.0
2019-09-06 12:20:00,53.65,53.67,53.63,53.64,25276.0,41.7246,41.7401,41.709,41.7168,25276.0
2019-09-06 12:25:00,53.64,53.65,53.57,53.6,24750.0,41.7168,41.7246,41.6624,41.6857,24750.0
2019-09-06 12:30:00,53.6,53.61,53.56,53.59,25796.0,41.6857,41.6935,41.6546,41.6779,25796.0
2019-09-06 12:35:00,53.59,53.63,53.56,53.6,24751.0,41.6779,41.709,41.6546,41.6857,24751.0
2019-09-06 12:40:00,53.6,53.65,53.58,53.65,24681.0,41.6857,41.7246,41.6701,41.7246,24681.0
2019-09-06 12:45:00,53.63,53.64,53.59,53.62,23843.0,41.709,41.7168,41.6779,41.7012,23843.0
2019-09-06 12:50:00,53.61,53.62,53.57,53.61,27731.0,41.6935,41.7012,41.6624,41.6935,27731.0
2019-09-06 12:55:00,53.61,53.64,53.58,53.6,27444.0,41.6935,41.7168,41.6701,41.6857,27444.0
2019-09-06 13:00:00,53.6,53.62,53.54,53.59,39795.0,41.6857,41.7012,41.639,41.6779,39795.0
2019-09-06 13:05:00,53.58,53.59,53.54,53.55,10025.0,41.6701,41.6779,41.639,41.6468,10025.0
2019-09-06 13:10:00,53.56,53.6,53.56,53.58,13637.0,41.6546,41.6857,41.6546,41.6701,13637.0
2019-09-06 13:15:00,53.59,53.64,53.52,53.54,123830.0,41.6779,41.7168,41.6235,41.639,123830.0
2019-09-06 13:20:00,53.54,53.57,53.53,53.55,36694.0,41.639,41.6624,41.6313,41.6468,36694.0
2019-09-06 13:25:00,53.55,53.56,53.53,53.56,47288.0,41.6468,41.6546,41.6313,41.6546,47288.0
2019-09-06 13:30:00,53.56,53.58,53.53,53.55,41334.0,41.6546,41.6701,41.6313,41.6468,41334.0
2019-09-06 13:35:00,53.54,53.56,53.51,53.52,24592.0,41.639,41.6546,41.6157,41.6235,24592.0
2019-09-06 13:40:00,53.52,53.53,53.51,53.53,31728.0,41.6235,41.6313,41.6157,41.6313,31728.0
2019-09-06 13:45:00,53.52,53.55,53.52,53.54,27906.0,41.6235,41.6468,41.6235,41.639,27906.0
2019-09-06 13:50:00,53.54,53.6,53.53,53.6,24963.0,41.639,41.6857,41.6313,41.6857,24963.0
2019-09-06 13:55:00,53.6,53.61,53.5,53.54,102314.0,41.6857,41.6935,41.6079,41.639,102314.0
2019-09-06 14:00:00,53.54,53.56,53.5,53.54,62003.0,41.639,41.6546,41.6079,41.639,62003.0
2019-09-06 14:05:00,53.53,53.54,53.51,53.53,25541.0,41.6313,41.639,41.6157,41.6313,25541.0
2019-09-06 14:10:00,53.54,53.57,53.53,53.57,29960.0,41.639,41.6624,41.6313,41.6624,29960.0
2019-09-06 14:15:00,53.57,53.57,53.54,53.54,30269.0,41.6624,41.6624,41.639,41.639,30269.0
2019-09-06 14:20:00,53.55,53.55,53.36,53.42,152427.0,41.6468,41.6468,41.499,41.5457,152427.0
2019-09-06 14:25:00,53.43,53.44,53.38,53.44,73748.0,41.5535,41.5613,41.5146,41.5613,73748.0
2019-09-06 14:30:00,53.44,53.5,53.43,53.46,46308.0,41.5613,41.6079,41.5535,41.5768,46308.0
2019-09-06 14:35:00,53.46,53.48,53.46,53.47,40579.0,41.5768,41.5924,41.5768,41.5846,40579.0
2019-09-06 14:40:00,53.48,53.48,53.42,53.42,25910.0,41.5924,41.5924,41.5457,41.5457,25910.0
2019-09-06 14:45:00,53.42,53.43,53.38,53.42,34205.0,41.5457,41.5535,41.5146,41.5457,34205.0
2019-09-06 14:50:00,53.41,53.41,53.34,53.36,27838.0,41.5379,41.5379,41.4835,41.499,27838.0
2019-09-06 14:55:00,53.35,53.37,53.33,53.35,31295.0,41.4913,41.5068,41.4757,41.4913,31295.0
2019-09-06 15:00:00,53.35,53.4,53.34,53.35,38067.0,41.4913,41.5302,41.4835,41.4913,38067.0
2019-09-06 15:05:00,53.36,53.36,53.33,53.34,37167.0,41.499,41.499,41.4757,41.4835,37167.0
2019-09-06 15:10:00,53.34,53.39,53.33,53.38,36509.0,41.4835,41.5224,41.4757,41.5146,36509.0
2019-09-06 15:15:00,53.37,53.43,53.36,53.43,53412.0,41.5068,41.5535,41.499,41.5535,53412.0
2019-09-06 15:20:00,53.42,53.49,53.41,53.46,36560.0,41.5457,41.6001,41.5379,41.5768,36560.0
2019-09-06 15:25:00,53.46,53.5,53.46,53.5,45838.0,41.5768,41.6079,41.5768,41.6079,45838.0
2019-09-06 15:30:00,53.5,53.54,53.5,53.53,30890.0,41.6079,41.639,41.6079,41.6313,30890.0
2019-09-06 15:35:00,53.53,53.53,53.42,53.45,94116.0,41.6313,41.6313,41.5457,41.569,94116.0
2019-09-06 15:40:00,53.45,53.45,53.41,53.44,75176.0,41.569,41.569,41.5379,41.5613,75176.0
2019-09-06 15:45:00,53.44,53.44,53.39,53.4,110180.0,41.5613,41.5613,41.5224,41.5302,110180.0
2019-09-06 15:50:00,53.4,53.42,53.37,53.4,167213.0,41.5302,41.5457,41.5068,41.5302,167213.0
2019-09-06 15:55:00,53.39,53.43,53.34,53.43,414422.0,41.5224,41.5535,41.4835,41.5535,414422.0
2019-09-09 09:30:00,53.92,53.94,53.68,53.75,103693.0,41.9346,41.9501,41.7479,41.8024,103693.0
2019-09-09 09:35:00,53.76,53.91,53.69,53.87,40905.0,41.8101,41.9268,41.7557,41.8957,40905.0
2019-09-09 09:40:00,53.87,53.97,53.85,53.9,37814.0,41.8957,41.9734,41.8801,41.919,37814.0
2019-09-09 09:45:00,53.9,53.94,53.79,53.88,28388.0,41.919,41.9501,41.8335,41.9035,28388.0
2019-09-09 09:50:00,53.87,53.93,53.82,53.92,37386.0,41.8957,41.9423,41.8568,41.9346,37386.0
2019-09-09 09:55:00,53.92,54.01,53.92,53.97,82548.0,41.9346,42.0046,41.9346,41.9734,82548.0
2019-09-09 10:00:00,53.98,54.03,53.93,53.99,38797.0,41.9812,42.0201,41.9423,41.989,38797.0
2019-09-09 10:05:00,54.0,54.14,53.99,54.13,42105.0,41.9968,42.1057,41.989,42.0979,42105.0
2019-09-09 10:10:00,54.13,54.37,54.12,54.36,140761.0,42.0979,42.2845,42.0901,42.2768,140761.0
2019-09-09 10:15:00,54.35,54.44,54.34,54.41,76517.0,42.269,42.339,42.2612,42.3156,76517.0
2019-09-09 10:20:00,54.41,54.51,54.4,54.48,114027.0,42.3156,42.3934,42.3079,42.3701,114027.0
2019-09-09 10:25:00,54.47,54.53,54.44,54.45,98224.0,42.3623,42.409,42.339,42.3468,98224.0
2019-09-09 10:30:00,54.45,54.45,54.26,54.32,64875.0,42.3468,42.3468,42.199,42.2457,64875.0
2019-09-09 10:35:00,54.32,54.33,54.28,54.28,42021.0,42.2457,42.2534,42.2145,42.2145,42021.0
2019-09-09 10:40:00,54.28,54.31,54.22,54.23,38424.0,42.2145,42.2379,42.1679,42.1757,38424.0
2019-09-09 10:45:00,54.23,54.27,54.14,54.16,41576.0,42.1757,42.2068,42.1057,42.1212,41576.0
2019-09-09 10:50:00,54.16,54.28,54.16,54.23,26170.0,42.1212,42.2145,42.1212,42.1757,26170.0
2019-09-09 10:55:00,54.23,54.27,54.19,54.26,39363.0,42.1757,42.2068,42.1445,42.199,39363.0
2019-09-09 11:00:00,54.27,54.3,54.21,54.28,26611.0,42.2068,42.2301,42.1601,42.2145,26611.0
2019-09-09 11:05:00,54.27,54.28,54.22,54.25,25369.0,42.2068,42.2145,42.1679,42.1912,25369.0
2019-09-09 11:10:00,54.25,54.39,54.22,54.35,59593.0,42.1912,42.3001,42.1679,42.269,59593.0
2019-09-09 11:15:00,54.34,54.45,54.34,54.41,45924.0,42.2612,42.3468,42.2612,42.3156,45924.0
2019-09-09 11:20:00,54.41,54.47,54.38,54.42,39343.0,42.3156,42.3623,42.2923,42.3234,39343.0
2019-09-09 11:25:00,54.41,54.51,54.4,54.48,34233.0,42.3156,42.3934,42.3079,42.3701,34233.0
2019-09-09 11:30:00,54.48,54.52,54.46,54.48,46202.0,42.3701,42.4012,42.3545,42.3701,46202.0
2019-09-09 11:35:00,54.48,54.52,54.46,54.51,24734.0,42.3701,42.4012,42.3545,42.3934,24734.0
2019-09-09 11:40:00,54.5,54.53,54.45,54.47,36487.0,42.3856,42.409,42.3468,42.3623,36487.0
2019-09-09 11:45:00,54.48,54.49,54.44,54.47,29316.0,42.3701,42.3779,42.339,42.3623,29316.0
2019-09-09 11:50:00,54.47,54.48,54.42,54.45,28760.0,42.3623,42.3701,42.3234,42.3468,28760.0
2019-09-09 11:55:00,54.45,54.48,54.43,54.46,21258.0,42.3468,42.3701,42.3312,42.3545,21258.0
2019-09-09 12:00:00,54.47,54.49,54.39,54.41,28910.0,42.3623,42.3779,42.3001,42.3156,28910.0
2019-09-09 12:05:00,54.41,54.41,54.36,54.38,31963.0,42.3156,42.3156,42.2768,42.2923,31963.0
2019-09-09 12:10:00,54.38,54.43,54.35,54.39,34678.0,42.2923,42.3312,42.269,42.3001,34678.0
2019-09-09 12:15:00,54.39,54.4,54.27,54.28,25884.0,42.3001,42.3079,42.2068,42.2145,25884.0
2019-09-09 12:20:00,54.28,54.29,54.22,54.23,25830.0,42.2145,42.2223,42.1679,42.1757,25830.0
2019-09-09 12:25:00,54.23,54.23,54.14,54.16,24799.0,42.1757,42.1757,42.1057,42.1212,24799.0
2019-09-09 12:30:00,54.15,54.2,54.13,54.2,13639.0,42.1134,42.1523,42.0979,42.1523,13639.0
2019-09-09 12:35:00,54.19,54.19,54.13,54.18,17089.0,42.1445,42.1445,42.0979,42.1368,17089.0
2019-09-09 12:40:00,54.18,54.24,54.17,54.24,16356.0,42.1368,42.1834,42.129,42.1834,16356.0
2019-09-09 12:45:00,54.25,54.26,54.22,54.24,15299.0,42.1912,42.199,42.1679,42.1834,15299.0
2019-09-09 12:50:00,54.24,54.27,54.22,54.25,18996.0,42.1834,42.2068,42.1679,42.1912,18996.0
2019-09-09 12:55:00,54.25,54.3,54.24,54.3,18441.0,42.1912,42.2301,42.1834,42.2301,18441.0
2019-09-09 13:00:00,54.3,54.32,54.28,54.3,15476.0,42.2301,42.2457,42.2145,42.2301,15476.0
2019-09-09 13:05:00,54.3,54.31,54.27,54.28,14111.0,42.2301,42.2379,42.2068,42.2145,14111.0
2019-09-09 13:10:00,54.28,54.29,54.24,54.24,14018.0,42.2145,42.2223,42.1834,42.1834,14018.0
2019-09-09 13:15:00,54.24,54.27,54.23,54.25,18009.0,42.1834,42.2068,42.1757,42.1912,18009.0
2019-09-09 13:20:00,54.25,54.26,54.21,54.23,17108.0,42.1912,42.199,42.1601,42.1757,17108.0
2019-09-09 13:25:00,54.23,54.25,54.21,54.23,22962.0,42.1757,42.1912,42.1601,42.1757,22962.0
2019-09-09 13:30:00,54.23,54.25,54.22,54.25,17265.0,42.1757,42.1912,42.1679,42.1912,17265.0
2019-09-09 13:35:00,54.26,54.29,54.25,54.29,55023.0,42.199,42.2223,42.1912,42.2223,55023.0
2019-09-09 13:40:00,54.28,54.33,54.25,54.32,30822.0,42.2145,42.2534,42.1912,42.2457,30822.0
2019-09-09 13:45:00,54.31,54.36,54.3,54.36,15242.0,42.2379,42.2768,42.2301,42.2768,15242.0
2019-09-09 13:50:00,54.36,54.4,54.35,54.36,12792.0,42.2768,42.3079,42.269,42.2768,12792.0
2019-09-09 13:55:00,54.37,54.4,54.36,54.39,12713.0,42.2845,42.3079,42.2768,42.3001,12713.0
2019-09-09 14:00:00,54.38,54.52,54.37,54.51,52368.0,42.2923,42.4012,42.2845,42.3934,52368.0
2019-09-09 14:05:00,54.52,54.52,54.45,54.45,20344.0,42.4012,42.4012,42.3468,42.3468,20344.0
2019-09-09 14:10:00,54.45,54.53,54.44,54.53,33126.0,42.3468,42.409,42.339,42.409,33126.0
2019-09-09 14:15:00,54.52,54.57,54.5,54.56,23770.0,42.4012,42.4401,42.3856,42.4323,23770.0
2019-09-09 14:20:00,54.56,54.59,54.54,54.57,26236.0,42.4323,42.4556,42.4167,42.4401,26236.0
2019-09-09 14:25:00,54.57,54.63,54.57,54.62,22074.0,42.4401,42.4867,42.4401,42.479,22074.0
2019-09-09 14:30:00,54.62,54.71,54.6,54.7,20000.0,42.479,42.549,42.4634,42.5412,20000.0
2019-09-09 14:35:00,54.7,54.73,54.67,54.71,24166.0,42.5412,42.5645,42.5179,42.549,24166.0
2019-09-09 14:40:00,54.71,54.72,54.67,54.71,33797.0,42.549,42.5567,42.5179,42.549,33797.0
2019-09-09 14:45:00,54.71,54.72,54.68,54.72,22162.0,42.549,42.5567,42.5256,42.5567,22162.0
2019-09-09 14:50:00,54.72,54.76,54.71,54.75,40367.0,42.5567,42.5878,42.549,42.5801,40367.0
2019-09-09 14:55:00,54.75,54.8,54.74,54.8,18422.0,42.5801,42.619,42.5723,42.619,18422.0
2019-09-09 15:00:00,54.8,54.84,54.78,54.83,52543.0,42.619,42.6501,42.6034,42.6423,52543.0
2019-09-09 15:05:00,54.82,54.83,54.77,54.83,33596.0,42.6345,42.6423,42.5956,42.6423,33596.0
2019-09-09 15:10:00,54.83,54.88,54.8,54.87,32627.0,42.6423,42.6812,42.619,42.6734,32627.0
2019-09-09 15:15:00,54.87,54.88,54.81,54.88,38258.0,42.6734,42.6812,42.6267,42.6812,38258.0
2019-09-09 15:20:00,54.88,54.91,54.86,54.9,32584.0,42.6812,42.7045,42.6656,42.6967,32584.0
2019-09-09 15:25:00,54.9,54.94,54.89,54.94,34179.0,42.6967,42.7278,42.689,42.7278,34179.0
2019-09-09 15:30:00,54.94,55.0,54.93,55.0,137302.0,42.7278,42.7745,42.7201,42.7745,137302.0
2019-09-09 15:35:00,55.0,55.0,54.88,55.0,152604.0,42.7745,42.7745,42.6812,42.7745,152604.0
2019-09-09 15:40:00,55.0,55.05,54.99,55.03,157848.0,42.7745,42.8134,42.7667,42.7978,157848.0
2019-09-09 15:45:00,55.03,55.06,54.98,54.98,139638.0,42.7978,42.8212,42.7589,42.7589,139638.0
2019-09-09 15:50:00,54.98,54.99,54.89,54.89,199099.0,42.7589,42.7667,42.689,42.689,199099.0
2019-09-09 15:55:00,54.89,54.95,54.87,54.91,301275.0,42.689,42.7356,42.6734,42.7045,301275.0
2019-09-10 09:30:00,55.15,55.6,54.99,55.4,197970.0,42.8912,43.2411,42.7667,43.0856,197970.0
2019-09-10 09:35:00,55.41,55.6,55.37,55.42,80192.0,43.0934,43.2411,43.0623,43.1011,80192.0
2019-09-10 09:40:00,55.4,55.54,55.29,55.53,75440.0,43.0856,43.1945,43.0,43.1867,75440.0
2019-09-10 09:45:00,55.54,55.76,55.52,55.7,80866.0,43.1945,43.3656,43.1789,43.3189,80866.0
2019-09-10 09:50:00,55.68,55.76,55.61,55.67,76507.0,43.3033,43.3656,43.2489,43.2956,76507.0
2019-09-10 09:55:00,55.66,55.81,55.66,55.78,45766.0,43.2878,43.4045,43.2878,43.3811,45766.0
2019-09-10 10:00:00,55.77,55.81,55.68,55.76,55243.0,43.3733,43.4045,43.3033,43.3656,55243.0
2019-09-10 10:05:00,55.77,55.84,55.63,55.66,57764.0,43.3733,43.4278,43.2645,43.2878,57764.0
2019-09-10 10:10:00,55.66,55.67,55.54,55.56,54851.0,43.2878,43.2956,43.1945,43.21,54851.0
2019-09-10 10:15:00,55.56,55.62,55.43,55.46,140035.0,43.21,43.2567,43.1089,43.1322,140035.0
2019-09-10 10:20:00,55.46,55.72,55.42,55.72,54200.0,43.1322,43.3345,43.1011,43.3345,54200.0
2019-09-10 10:25:00,55.73,55.84,55.68,55.7,101337.0,43.3422,43.4278,43.3033,43.3189,101337.0
2019-09-10 10:30:00,55.71,55.74,55.6,55.61,75005.0,43.3267,43.35,43.2411,43.2489,75005.0
2019-09-10 10:35:00,55.62,55.65,55.45,55.45,73044.0,43.2567,43.28,43.1245,43.1245,73044.0
2019-09-10 10:40:00,55.45,55.47,55.34,55.43,169491.0,43.1245,43.14,43.0389,43.1089,169491.0
2019-09-10 10:45:00,55.43,55.45,55.39,55.4,36192.0,43.1089,43.1245,43.0778,43.0856,36192.0
2019-09-10 10:50:00,55.4,55.43,55.2,55.2,88668.0,43.0856,43.1089,42.93,42.93,88668.0
2019-09-10 10:55:00,55.21,55.25,55.15,55.16,46213.0,42.9378,42.9689,42.8912,42.8989,46213.0
2019-09-10 11:00:00,55.16,55.25,55.14,55.21,137706.0,42.8989,42.9689,42.8834,42.9378,137706.0
2019-09-10 11:05:00,55.21,55.31,55.19,55.29,39738.0,42.9378,43.0156,42.9223,43.0,39738.0
2019-09-10 11:10:00,55.29,55.35,55.25,55.33,28025.0,43.0,43.0467,42.9689,43.0311,28025.0
2019-09-10 11:15:00,55.33,55.35,55.26,55.3,30946.0,43.0311,43.0467,42.9767,43.0078,30946.0
2019-09-10 11:20:00,55.3,55.37,55.29,55.32,26547.0,43.0078,43.0623,43.0,43.0234,26547.0
2019-09-10 11:25:00,55.32,55.36,55.28,55.29,19515.0,43.0234,43.0545,42.9923,43.0,19515.0
2019-09-10 11:30:00,55.29,55.35,55.27,55.28,23699.0,43.0,43.0467,42.9845,42.9923,23699.0
2019-09-10 11:35:00,55.28,55.37,55.27,55.37,23882.0,42.9923,43.0623,42.9845,43.0623,23882.0
2019-09-10 11:40:00,55.36,55.37,55.31,55.33,17965.0,43.0545,43.0623,43.0156,43.0311,17965.0
2019-09-10 11:45:00,55.34,55.49,55.33,55.47,99622.0,43.0389,43.1556,43.0311,43.14,99622.0
2019-09-10 11:50:00,55.46,55.65,55.46,55.65,62282.0,43.1322,43.28,43.1322,43.28,62282.0
2019-09-10 11:55:00,55.65,55.68,55.46,55.48,41659.0,43.28,43.3033,43.1322,43.1478,41659.0
2019-09-10 12:00:00,55.5,55.55,55.44,55.51,57126.0,43.1634,43.2022,43.1167,43.1711,57126.0
2019-09-10 12:05:00,55.5,55.61,55.48,55.6,47159.0,43.1634,43.2489,43.1478,43.2411,47159.0
2019-09-10 12:10:00,55.59,55.59,55.51,55.51,19953.0,43.2334,43.2334,43.1711,43.1711,19953.0
2019-09-10 12:15:00,55.52,55.52,55.46,55.51,33378.0,43.1789,43.1789,43.1322,43.1711,33378.0
2019-09-10 12:20:00,55.52,55.55,55.46,55.47,112208.0,43.1789,43.2022,43.1322,43.14,112208.0
2019-09-10 12:25:00,55.48,55.48,55.42,55.46,18675.0,43.1478,43.1478,43.1011,43.1322,18675.0
2019-09-10 12:30:00,55.45,55.49,55.44,55.45,23897.0,43.1245,43.1556,43.1167,43.1245,23897.0
2019-09-10 12:35:00,55.45,55.48,55.43,55.45,93882.0,43.1245,43.1478,43.1089,43.1245,93882.0
2019-09-10 12:40:00,55.45,55.46,55.35,55.35,42353.0,43.1245,43.1322,43.0467,43.0467,42353.0
2019-09-10 12:45:00,55.36,55.46,55.35,55.46,37985.0,43.0545,43.1322,43.0467,43.1322,37985.0
2019-09-10 12:50:00,55.45,55.49,55.44,55.48,16281.0,43.1245,43.1556,43.1167,43.1478,16281.0
2019-09-10 12:55:00,55.48,55.49,55.39,55.4,19201.0,43.1478,43.1556,43.0778,43.0856,19201.0
2019-09-10 13:00:00,55.4,55.41,55.32,55.34,23868.0,43.0856,43.0934,43.0234,43.0389,23868.0
2019-09-10 13:05:00,55.34,55.37,55.33,55.36,16466.0,43.0389,43.0623,43.0311,43.0545,16466.0
2019-09-10 13:10:00,55.37,55.44,55.35,55.44,21431.0,43.0623,43.1167,43.0467,43.1167,21431.0
2019-09-10 13:15:00,55.44,55.45,55.36,55.4,25829.0,43.1167,43.1245,43.0545,43.0856,25829.0
2019-09-10 13:20:00,55.39,55.49,55.38,55.48,19816.0,43.0778,43.1556,43.07,43.1478,19816.0
2019-09-10 13:25:00,55.5,55.55,55.49,55.52,25241.0,43.1634,43.2022,43.1556,43.1789,25241.0
2019-09-10 13:30:00,55.51,55.52,55.48,55.51,27472.0,43.1711,43.1789,43.1478,43.1711,27472.0
2019-09-10 13:35:00,55.51,55.57,55.49,55.53,52485.0,43.1711,43.2178,43.1556,43.1867,52485.0
2019-09-10 13:40:00,55.53,55.55,55.48,55.52,89679.0,43.1867,43.2022,43.1478,43.1789,89679.0
2019-09-10 13:45:00,55.52,55.57,55.52,55.55,100666.0,43.1789,43.2178,43.1789,43.2022,100666.0
2019-09-10 13:50:00,55.55,55.6,55.53,55.55,197747.0,43.2022,43.2411,43.1867,43.2022,197747.0
2019-09-10 13:55:00,55.55,55.62,55.55,55.61,51430.0,43.2022,43.2567,43.2022,43.2489,51430.0
2019-09-10 14:00:00,55.62,55.64,55.55,55.55,51168.0,43.2567,43.2722,43.2022,43.2022,51168.0
2019-09-10 14:05:00,55.56,55.59,55.52,55.58,23184.0,43.21,43.2334,43.1789,43.2256,23184.0
2019-09-10 14:10:00,55.58,55.62,55.54,55.54,24098.0,43.2256,43.2567,43.1945,43.1945,24098.0
2019-09-10 14:15:00,55.55,55.57,55.54,55.57,26068.0,43.2022,43.2178,43.1945,43.2178,26068.0
2019-09-10 14:20:00,55.57,55.62,55.56,55.6,28491.0,43.2178,43.2567,43.21,43.2411,28491.0
2019-09-10 14:25:00,55.6,55.62,55.58,55.61,26741.0,43.2411,43.2567,43.2256,43.2489,26741.0
2019-09-10 14:30:00,55.61,55.61,55.57,55.6,28217.0,43.2489,43.2489,43.2178,43.2411,28217.0
2019-09-10 14:35:00,55.61,55.62,55.55,55.59,35485.0,43.2489,43.2567,43.2022,43.2334,35485.0
2019-09-10 14:40:00,55.58,55.6,55.54,55.55,40784.0,43.2256,43.2411,43.1945,43.2022,40784.0
2019-09-10 14:45:00,55.55,55.58,55.52,55.53,28265.0,43.2022,43.2256,43.1789,43.1867,28265.0
2019-09-10 14:50:00,55.53,55.64,55.51,55.64,37173.0,43.1867,43.2722,43.1711,43.2722,37173.0
2019-09-10 14:55:00,55.63,55.66,55.6,55.65,53767.0,43.2645,43.2878,43.2411,43.28,53767.0
2019-09-10 15:00:00,55.65,55.77,55.65,55.76,51532.0,43.28,43.3733,43.28,43.3656,51532.0
2019-09-10 15:05:00,55.76,55.76,55.7,55.7,85273.0,43.3656,43.3656,43.3189,43.3189,85273.0
2019-09-10 15:10:00,55.71,55.72,55.67,55.69,57075.0,43.3267,43.3345,43.2956,43.3111,57075.0
2019-09-10 15:15:00,55.7,55.72,55.69,55.72,41365.0,43.3189,43.3345,43.3111,43.3345,41365.0
2019-09-10 15:20:00,55.72,55.74,55.69,55.73,43377.0,43.3345,43.35,43.3111,43.3422,43377.0
2019-09-10 15:25:00,55.73,55.76,55.71,55.74,59533.0,43.3422,43.3656,43.3267,43.35,59533.0
2019-09-10 15:30:00,55.75,55.78,55.72,55.73,53625.0,43.3578,43.3811,43.3345,43.3422,53625.0
2019-09-10 15:35:00,55.74,55.76,55.7,55.71,45154.0,43.35,43.3656,43.3189,43.3267,45154.0
2019-09-10 15:40:00,55.7,55.77,55.7,55.76,81883.0,43.3189,43.3733,43.3189,43.3656,81883.0
2019-09-10 15:45:00,55.76,55.78,55.72,55.72,70271.0,43.3656,43.3811,43.3345,43.3345,70271.0
2019-09-10 15:50:00,55.72,55.75,55.7,55.73,172824.0,43.3345,43.3578,43.3189,43.3422,172824.0
2019-09-10 15:55:00,55.73,55.86,55.72,55.85,442540.0,43.3422,43.4433,43.3345,43.4356,442540.0
2019-09-11 09:30:00,55.82,55.83,55.38,55.38,107917.0,43.4122,43.42,43.07,43.07,107917.0
2019-09-11 09:35:00,55.38,55.38,55.14,55.21,72460.0,43.07,43.07,42.8834,42.9378,72460.0
2019-09-11 09:40:00,55.22,55.43,55.22,55.43,37446.0,42.9456,43.1089,42.9456,43.1089,37446.0
2019-09-11 09:45:00,55.44,55.58,55.42,55.53,32435.0,43.1167,43.2256,43.1011,43.1867,32435.0
2019-09-11 09:50:00,55.54,55.58,55.49,55.5,31328.0,43.1945,43.2256,43.1556,43.1634,31328.0
2019-09-11 09:55:00,55.5,55.5,55.27,55.36,35228.0,43.1634,43.1634,42.9845,43.0545,35228.0
2019-09-11 10:00:00,55.36,55.47,55.36,55.43,36964.0,43.0545,43.14,43.0545,43.1089,36964.0
2019-09-11 10:05:00,55.43,55.5,55.35,55.4,51508.0,43.1089,43.1634,43.0467,43.0856,51508.0
2019-09-11 10:10:00,55.41,55.55,55.41,55.54,42894.0,43.0934,43.2022,43.0934,43.1945,42894.0
2019-09-11 10:15:00,55.53,55.59,55.48,55.49,34581.0,43.1867,43.2334,43.1478,43.1556,34581.0
2019-09-11 10:20:00,55.5,55.57,55.48,55.5,49266.0,43.1634,43.2178,43.1478,43.1634,49266.0
2019-09-11 10:25:00,55.49,55.57,55.48,55.51,30997.0,43.1556,43.2178,43.1478,43.1711,30997.0
2019-09-11 10:30:00,55.5,55.53,55.45,55.45,36047.0,43.1634,43.1867,43.1245,43.1245,36047.0
2019-09-11 10:35:00,55.46,55.54,55.45,55.5,28869.0,43.1322,43.1945,43.1245,43.1634,28869.0
2019-09-11 10:40:00,55.5,55.63,55.48,55.63,55522.0,43.1634,43.2645,43.1478,43.2645,55522.0
2019-09-11 10:45:00,55.62,55.63,55.52,55.53,30419.0,43.2567,43.2645,43.1789,43.1867,30419.0
2019-09-11 10:50:00,55.53,55.61,55.52,55.59,29236.0,43.1867,43.2489,43.1789,43.2334,29236.0
2019-09-11 10:55:00,55.59,55.62,55.56,55.57,28795.0,43.2334,43.2567,43.21,43.2178,28795.0
2019-09-11 11:00:00,55.57,55.58,55.41,55.41,69173.0,43.2178,43.2256,43.0934,43.0934,69173.0
2019-09-11 11:05:00,55.41,55.42,55.3,55.35,79538.0,43.0934,43.1011,43.0078,43.0467,79538.0
2019-09-11 11:10:00,55.35,55.37,55.27,55.33,87987.0,43.0467,43.0623,42.9845,43.0311,87987.0
2019-09-11 11:15:00,55.34,55.39,55.33,55.37,28731.0,43.0389,43.0778,43.0311,43.0623,28731.0
2019-09-11 11:20:00,55.37,55.37,55.33,55.35,54469.0,43.0623,43.0623,43.0311,43.0467,54469.0
2019-09-11 11:25:00,55.36,55.37,55.29,55.34,46567.0,43.0545,43.0623,43.0,43.0389,46567.0
2019-09-11 11:30:00,55.34,55.4,55.32,55.36,58861.0,43.0389,43.0856,43.0234,43.0545,58861.0
2019-09-11 11:35:00,55.35,55.38,55.24,55.27,61489.0,43.0467,43.07,42.9612,42.9845,61489.0
2019-09-11 11:40:00,55.27,55.32,55.25,55.3,148178.0,42.9845,43.0234,42.9689,43.0078,148178.0
2019-09-11 11:45:00,55.3,55.3,55.24,55.26,54413.0,43.0078,43.0078,42.9612,42.9767,54413.0
2019-09-11 11:50:00,55.25,55.28,55.22,55.27,26664.0,42.9689,42.9923,42.9456,42.9845,26664.0
2019-09-11 11:55:00,55.27,55.36,55.26,55.34,52337.0,42.9845,43.0545,42.9767,43.0389,52337.0
2019-09-11 12:00:00,55.35,55.44,55.33,55.44,43441.0,43.0467,43.1167,43.0311,43.1167,43441.0
2019-09-11 12:05:00,55.44,55.49,55.42,55.44,26154.0,43.1167,43.1556,43.1011,43.1167,26154.0
2019-09-11 12:10:00,55.44,55.46,55.38,55.46,45118.0,43.1167,43.1322,43.07,43.1322,45118.0
2019-09-11 12:15:00,55.45,55.48,55.44,55.46,29260.0,43.1245,43.1478,43.1167,43.1322,29260.0
2019-09-11 12:20:00,55.46,55.5,55.44,55.47,18410.0,43.1322,43.1634,43.1167,43.14,18410.0
2019-09-11 12:25:00,55.46,55.48,55.43,55.45,40079.0,43.1322,43.1478,43.1089,43.1245,40079.0
2019-09-11 12:30:00,55.45,55.47,55.43,55.44,22775.0,43.1245,43.14,43.1089,43.1167,22775.0
2019-09-11 12:35:00,55.44,55.48,55.42,55.48,40865.0,43.1167,43.1478,43.1011,43.1478,40865.0
2019-09-11 12:40:00,55.48,55.49,55.42,55.48,61480.0,43.1478,43.1556,43.1011,43.1478,61480.0
2019-09-11 12:45:00,55.48,55.55,55.47,55.55,33525.0,43.1478,43.2022,43.14,43.2022,33525.0
2019-09-11 12:50:00,55.55,55.6,55.54,55.55,27951.0,43.2022,43.2411,43.1945,43.2022,27951.0
2019-09-11 12:55:00,55.55,55.62,55.54,55.58,36970.0,43.2022,43.2567,43.1945,43.2256,36970.0
2019-09-11 13:00:00,55.59,55.65,55.57,55.6,145041.0,43.2334,43.28,43.2178,43.2411,145041.0
2019-09-11 13:05:00,55.59,55.62,55.58,55.59,34016.0,43.2334,43.2567,43.2256,43.2334,34016.0
2019-09-11 13:10:00,55.59,55.64,55.57,55.64,16713.0,43.2334,43.2722,43.2178,43.2722,16713.0
2019-09-11 13:15:00,55.63,55.69,55.61,55.68,18989.0,43.2645,43.3111,43.2489,43.3033,18989.0
2019-09-11 13:20:00,55.68,55.72,55.66,55.72,22583.0,43.3033,43.3345,43.2878,43.3345,22583.0
2019-09-11 13:25:00,55.73,55.77,55.71,55.72,32583.0,43.3422,43.3733,43.3267,43.3345,32583.0
2019-09-11 13:30:00,55.71,55.74,55.7,55.72,26777.0,43.3267,43.35,43.3189,43.3345,26777.0
2019-09-11 13:35:00,55.72,55.79,55.71,55.79,25756.0,43.3345,43.3889,43.3267,43.3889,25756.0
2019-09-11 13:40:00,55.79,55.83,55.77,55.81,25864.0,43.3889,43.42,43.3733,43.4045,25864.0
2019-09-11 13:45:00,55.82,55.84,55.8,55.84,26683.0,43.4122,43.4278,43.3967,43.4278,26683.0
2019-09-11 13:50:00,55.84,55.85,55.74,55.75,24617.0,43.4278,43.4356,43.35,43.3578,24617.0
2019-09-11 13:55:00,55.76,55.78,55.75,55.77,24519.0,43.3656,43.3811,43.3578,43.3733,24519.0
2019-09-11 14:00:00,55.76,55.8,55.75,55.8,22475.0,43.3656,43.3967,43.3578,43.3967,22475.0
2019-09-11 14:05:00,55.81,55.82,55.73,55.73,20367.0,43.4045,43.4122,43.3422,43.3422,20367.0
2019-09-11 14:10:00,55.73,55.77,55.7,55.76,21042.0,43.3422,43.3733,43.3189,43.3656,21042.0
2019-09-11 14:15:00,55.77,55.84,55.76,55.84,20911.0,43.3733,43.4278,43.3656,43.4278,20911.0
2019-09-11 14:20:00,55.84,55.88,55.83,55.86,26367.0,43.4278,43.4589,43.42,43.4433,26367.0
2019-09-11 14:25:00,55.85,55.88,55.82,55.83,26812.0,43.4356,43.4589,43.4122,43.42,26812.0
2019-09-11 14:30:00,55.82,55.85,55.79,55.85,58482.0,43.4122,43.4356,43.3889,43.4356,58482.0
2019-09-11 14:35:00,55.85,55.88,55.84,55.86,31887.0,43.4356,43.4589,43.4278,43.4433,31887.0
2019-09-11 14:40:00,55.85,55.9,55.75,55.76,95918.0,43.4356,43.4744,43.3578,43.3656,95918.0
2019-09-11 14:45:00,55.76,55.76,55.72,55.75,58689.0,43.3656,43.3656,43.3345,43.3578,58689.0
2019-09-11 14:50:00,55.74,55.78,55.7,55.77,42914.0,43.35,43.3811,43.3189,43.3733,42914.0
2019-09-11 14:55:00,55.77,55.77,55.7,55.73,27417.0,43.3733,43.3733,43.3189,43.3422,27417.0
2019-09-11 15:00:00,55.72,55.79,55.71,55.79,29071.0,43.3345,43.3889,43.3267,43.3889,29071.0
2019-09-11 15:05:00,55.79,55.81,55.76,55.76,39651.0,43.3889,43.4045,43.3656,43.3656,39651.0
2019-09-11 15:10:00,55.76,55.82,55.74,55.8,38998.0,43.3656,43.4122,43.35,43.3967,38998.0
2019-09-11 15:15:00,55.8,55.85,55.77,55.84,36628.0,43.3967,43.4356,43.3733,43.4278,36628.0
2019-09-11 15:20:00,55.83,55.85,55.76,55.78,114894.0,43.42,43.4356,43.3656,43.3811,114894.0
2019-09-11 15:25:00,55.78,55.81,55.72,55.75,102219.0,43.3811,43.4045,43.3345,43.3578,102219.0
2019-09-11 15:30:00,55.75,55.83,55.75,55.83,60114.0,43.3578,43.42,43.3578,43.42,60114.0
2019-09-11 15:35:00,55.83,55.89,55.82,55.88,107971.0,43.42,43.4667,43.4122,43.4589,107971.0
2019-09-11 15:40:00,55.88,55.89,55.79,55.81,80063.0,43.4589,43.4667,43.3889,43.4045,80063.0
2019-09-11 15:45:00,55.8,55.84,55.76,55.8,74789.0,43.3967,43.4278,43.3656,43.3967,74789.0
2019-09-11 15:50:00,55.81,55.94,55.81,55.92,133842.0,43.4045,43.5056,43.4045,43.49,133842.0
2019-09-11 15:55:00,55.92,55.97,55.88,55.93,340687.0,43.49,43.5289,43.4589,43.4978,340687.0
2019-09-12 09:30:00,55.5,55.73,54.71,54.71,283808.0,43.1634,43.3422,42.549,42.549,283808.0
2019-09-12 09:35:00,54.72,55.1,54.56,55.09,186130.0,42.5567,42.8523,42.4323,42.8445,186130.0
2019-09-12 09:40:00,55.1,55.37,55.0,55.2,85456.0,42.8523,43.0623,42.7745,42.93,85456.0
2019-09-12 09:45:00,55.19,55.26,55.03,55.03,74856.0,42.9223,42.9767,42.7978,42.7978,74856.0
2019-09-12 09:50:00,55.02,55.1,54.93,55.1,91764.0,42.7901,42.8523,42.7201,42.8523,91764.0
2019-09-12 09:55:00,55.1,55.16,55.03,55.13,61232.0,42.8523,42.8989,42.7978,42.8756,61232.0
2019-09-12 10:00:00,55.13,55.14,55.01,55.12,48078.0,42.8756,42.8834,42.7823,42.8678,48078.0
2019-09-12 10:05:00,55.13,55.2,55.01,55.18,37296.0,42.8756,42.93,42.7823,42.9145,37296.0
2019-09-12 10:10:00,55.19,55.49,55.15,55.32,84738.0,42.9223,43.1556,42.8912,43.0234,84738.0
2019-09-12 10:15:00,55.34,55.39,55.1,55.1,39486.0,43.0389,43.0778,42.8523,42.8523,39486.0
2019-09-12 10:20:00,55.1,55.29,55.06,55.22,47991.0,42.8523,43.0,42.8212,42.9456,47991.0
2019-09-12 10:25:00,55.24,55.3,55.14,55.18,54436.0,42.9612,43.0078,42.8834,42.9145,54436.0
2019-09-12 10:30:00,55.19,55.25,55.07,55.08,42118.0,42.9223,42.9689,42.8289,42.8367,42118.0
2019-09-12 10:35:00,55.07,55.15,55.03,55.14,61703.0,42.8289,42.8912,42.7978,42.8834,61703.0
2019-09-12 10:40:00,55.14,55.22,55.11,55.21,216278.0,42.8834,42.9456,42.86,42.9378,216278.0
2019-09-12 10:45:00,55.22,55.27,55.15,55.26,58604.0,42.9456,42.9845,42.8912,42.9767,58604.0
2019-09-12 10:50:00,55.25,55.32,54.94,55.03,196581.0,42.9689,43.0234,42.7278,42.7978,196581.0
2019-09-12 10:55:00,55.0,55.03,54.93,54.98,56898.0,42.7745,42.7978,42.7201,42.7589,56898.0
2019-09-12 11:00:00,54.97,55.0,54.86,54.94,64171.0,42.7512,42.7745,42.6656,42.7278,64171.0
2019-09-12 11:05:00,54.93,54.96,54.84,54.95,63849.0,42.7201,42.7434,42.6501,42.7356,63849.0
2019-09-12 11:10:00,54.94,54.97,54.85,54.91,44308.0,42.7278,42.7512,42.6578,42.7045,44308.0
2019-09-12 11:15:00,54.92,55.11,54.91,55.1,27413.0,42.7123,42.86,42.7045,42.8523,27413.0
2019-09-12 11:20:00,55.1,55.14,55.07,55.09,53045.0,42.8523,42.8834,42.8289,42.8445,53045.0
2019-09-12 11:25:00,55.1,55.16,55.05,55.15,63664.0,42.8523,42.8989,42.8134,42.8912,63664.0
2019-09-12 11:30:00,55.15,55.33,55.14,55.3,53878.0,42.8912,43.0311,42.8834,43.0078,53878.0
2019-09-12 11:35:00,55.31,55.36,55.3,55.32,68256.0,43.0156,43.0545,43.0078,43.0234,68256.0
2019-09-12 11:40:00,55.32,55.5,55.31,55.47,148540.0,43.0234,43.1634,43.0156,43.14,148540.0
2019-09-12 11:45:00,55.47,55.61,55.47,55.56,74368.0,43.14,43.2489,43.14,43.21,74368.0
2019-09-12 11:50:00,55.56,55.58,55.54,55.54,36059.0,43.21,43.2256,43.1945,43.1945,36059.0
2019-09-12 11:55:00,55.54,55.6,55.52,55.59,52140.0,43.1945,43.2411,43.1789,43.2334,52140.0
2019-09-12 12:00:00,55.59,55.61,55.45,55.48,58269.0,43.2334,43.2489,43.1245,43.1478,58269.0
2019-09-12 12:05:00,55.49,55.54,55.44,55.52,87547.0,43.1556,43.1945,43.1167,43.1789,87547.0
2019-09-12 12:10:00,55.52,55.57,55.46,55.53,61700.0,43.1789,43.2178,43.1322,43.1867,61700.0
2019-09-12 12:15:00,55.52,55.65,55.49,55.65,66561.0,43.1789,43.28,43.1556,43.28,66561.0
2019-09-12 12:20:00,55.64,55.67,55.6,55.64,43353.0,43.2722,43.2956,43.2411,43.2722,43353.0
2019-09-12 12:25:00,55.63,55.66,55.56,55.62,75046.0,43.2645,43.2878,43.21,43.2567,75046.0
2019-09-12 12:30:00,55.62,55.67,55.6,55.65,26720.0,43.2567,43.2956,43.2411,43.28,26720.0
2019-09-12 12:35:00,55.65,55.65,55.59,55.6,39928.0,43.28,43.28,43.2334,43.2411,39928.0
2019-09-12 12:40:00,55.6,55.65,55.59,55.63,32403.0,43.2411,43.28,43.2334,43.2645,32403.0
2019-09-12 12:45:00,55.63,55.64,55.58,55.58,37448.0,43.2645,43.2722,43.2256,43.2256,37448.0
2019-09-12 12:50:00,55.58,55.63,55.57,55.61,33941.0,43.2256,43.2645,43.2178,43.2489,33941.0
2019-09-12 12:55:00,55.61,55.64,55.58,55.64,36955.0,43.2489,43.2722,43.2256,43.2722,36955.0
2019-09-12 13:00:00,55.63,55.86,55.63,55.85,78012.0,43.2645,43.4433,43.2645,43.4356,78012.0
2019-09-12 13:05:00,55.85,55.97,55.8,55.81,77965.0,43.4356,43.5289,43.3967,43.4045,77965.0
2019-09-12 13:10:00,55.8,55.8,55.71,55.71,52346.0,43.3967,43.3967,43.3267,43.3267,52346.0
2019-09-12 13:15:00,55.72,55.74,55.66,55.7,75860.0,43.3345,43.35,43.2878,43.3189,75860.0
2019-09-12 13:20:00,55.7,55.79,55.7,55.76,33564.0,43.3189,43.3889,43.3189,43.3656,33564.0
2019-09-12 13:25:00,55.75,55.8,55.73,55.79,93496.0,43.3578,43.3967,43.3422,43.3889,93496.0
2019-09-12 13:30:00,55.79,55.89,55.77,55.88,28958.0,43.3889,43.4667,43.3733,43.4589,28958.0
2019-09-12 13:35:00,55.88,55.9,55.85,55.87,49176.0,43.4589,43.4744,43.4356,43.4511,49176.0
2019-09-12 13:40:00,55.87,55.89,55.83,55.87,118286.0,43.4511,43.4667,43.42,43.4511,118286.0
2019-09-12 13:45:00,55.87,55.89,55.84,55.89,84560.0,43.4511,43.4667,43.4278,43.4667,84560.0
2019-09-12 13:50:00,55.89,55.96,55.88,55.94,47210.0,43.4667,43.5211,43.4589,43.5056,47210.0
2019-09-12 13:55:00,55.94,55.94,55.86,55.88,40936.0,43.5056,43.5056,43.4433,43.4589,40936.0
2019-09-12 14:00:00,55.89,55.9,55.84,55.89,50534.0,43.4667,43.4744,43.4278,43.4667,50534.0
2019-09-12 14:05:00,55.88,55.89,55.84,55.85,67679.0,43.4589,43.4667,43.4278,43.4356,67679.0
2019-09-12 14:10:00,55.84,55.86,55.8,55.83,49001.0,43.4278,43.4433,43.3967,43.42,49001.0
2019-09-12 14:15:00,55.84,55.85,55.81,55.82,32698.0,43.4278,43.4356,43.4045,43.4122,32698.0
2019-09-12 14:20:00,55.82,55.84,55.77,55.84,44334.0,43.4122,43.4278,43.3733,43.4278,44334.0
2019-09-12 14:25:00,55.84,55.86,55.81,55.85,43299.0,43.4278,43.4433,43.4045,43.4356,43299.0
2019-09-12 14:30:00,55.85,55.92,55.82,55.89,51943.0,43.4356,43.49,43.4122,43.4667,51943.0
2019-09-12 14:35:00,55.9,55.95,55.89,55.93,47128.0,43.4744,43.5133,43.4667,43.4978,47128.0
2019-09-12 14:40:00,55.93,55.99,55.92,55.98,67746.0,43.4978,43.5444,43.49,43.5367,67746.0
2019-09-12 14:45:00,55.98,56.0,55.94,55.95,113637.0,43.5367,43.5522,43.5056,43.5133,113637.0
2019-09-12 14:50:00,55.95,55.96,55.9,55.91,48433.0,43.5133,43.5211,43.4744,43.4822,48433.0
2019-09-12 14:55:00,55.91,55.92,55.81,55.89,66469.0,43.4822,43.49,43.4045,43.4667,66469.0
2019-09-12 15:00:00,55.89,55.95,55.89,55.94,53700.0,43.4667,43.5133,43.4667,43.5056,53700.0
2019-09-12 15:05:00,55.94,55.95,55.9,55.93,53923.0,43.5056,43.5133,43.4744,43.4978,53923.0
2019-09-12 15:10:00,55.92,55.95,55.91,55.94,44019.0,43.49,43.5133,43.4822,43.5056,44019.0
2019-09-12 15:15:00,55.94,55.96,55.85,55.87,56189.0,43.5056,43.5211,43.4356,43.4511,56189.0
2019-09-12 15:20:00,55.88,55.93,55.87,55.92,58846.0,43.4589,43.4978,43.4511,43.49,58846.0
2019-09-12 15:25:00,55.92,55.93,55.88,55.89,47298.0,43.49,43.4978,43.4589,43.4667,47298.0
2019-09-12 15:30:00,55.89,55.95,55.87,55.9,75062.0,43.4667,43.5133,43.4511,43.4744,75062.0
2019-09-12 15:35:00,55.9,55.91,55.87,55.9,53367.0,43.4744,43.4822,43.4511,43.4744,53367.0
2019-09-12 15:40:00,55.89,55.9,55.81,55.85,91796.0,43.4667,43.4744,43.4045,43.4356,91796.0
2019-09-12 15:45:00,55.85,55.87,55.81,55.81,98142.0,43.4356,43.4511,43.4045,43.4045,98142.0
2019-09-12 15:50:00,55.8,55.86,55.77,55.79,164957.0,43.3967,43.4433,43.3733,43.3889,164957.0
2019-09-12 15:55:00,55.78,55.83,55.7,55.73,368580.0,43.3811,43.42,43.3189,43.3422,368580.0
2019-09-13 09:30:00,56.13,56.45,56.1,56.27,176781.0,43.6533,43.9022,43.63,43.7622,176781.0
2019-09-13 09:35:00,56.31,56.32,56.11,56.14,97449.0,43.7933,43.8011,43.6378,43.6611,97449.0
2019-09-13 09:40:00,56.13,56.16,55.92,55.95,75341.0,43.6533,43.6767,43.49,43.5133,75341.0
2019-09-13 09:45:00,55.95,56.0,55.9,55.95,94438.0,43.5133,43.5522,43.4744,43.5133,94438.0
2019-09-13 09:50:00,55.96,56.0,55.91,55.93,124112.0,43.5211,43.5522,43.4822,43.4978,124112.0
2019-09-13 09:55:00,55.92,55.94,55.73,55.77,36739.0,43.49,43.5056,43.3422,43.3733,36739.0
2019-09-13 10:00:00,55.74,55.94,55.73,55.86,54291.0,43.35,43.5056,43.3422,43.4433,54291.0
2019-09-13 10:05:00,55.87,55.89,55.71,55.71,22909.0,43.4511,43.4667,43.3267,43.3267,22909.0
2019-09-13 10:10:00,55.71,55.83,55.69,55.79,21154.0,43.3267,43.42,43.3111,43.3889,21154.0
2019-09-13 10:15:00,55.8,55.88,55.73,55.86,31424.0,43.3967,43.4589,43.3422,43.4433,31424.0
2019-09-13 10:20:00,55.87,55.89,55.82,55.86,23700.0,43.4511,43.4667,43.4122,43.4433,23700.0
2019-09-13 10:25:00,55.86,55.98,55.85,55.94,27183.0,43.4433,43.5367,43.4356,43.5056,27183.0
2019-09-13 10:30:00,55.94,56.05,55.94,55.97,24710.0,43.5056,43.5911,43.5056,43.5289,24710.0
2019-09-13 10:35:00,55.98,56.01,55.86,55.86,21276.0,43.5367,43.56,43.4433,43.4433,21276.0
2019-09-13 10:40:00,55.86,55.94,55.86,55.91,27332.0,43.4433,43.5056,43.4433,43.4822,27332.0
2019-09-13 10:45:00,55.91,55.93,55.83,55.85,21810.0,43.4822,43.4978,43.42,43.4356,21810.0
2019-09-13 10:50:00,55.83,55.89,55.82,55.86,31895.0,43.42,43.4667,43.4122,43.4433,31895.0
2019-09-13 10:55:00,55.86,55.92,55.83,55.91,24659.0,43.4433,43.49,43.42,43.4822,24659.0
2019-09-13 11:00:00,55.92,55.99,55.91,55.95,19682.0,43.49,43.5444,43.4822,43.5133,19682.0
2019-09-13 11:05:00,55.96,56.02,55.95,55.98,44055.0,43.5211,43.5678,43.5133,43.5367,44055.0
2019-09-13 11:10:00,55.98,56.03,55.96,56.01,25107.0,43.5367,43.5755,43.5211,43.56,25107.0
2019-09-13 11:15:00,56.01,56.02,55.96,55.99,97181.0,43.56,43.5678,43.5211,43.5444,97181.0
2019-09-13 11:20:00,55.99,56.02,55.96,56.01,83744.0,43.5444,43.5678,43.5211,43.56,83744.0
2019-09-13 11:25:00,56.02,56.04,55.95,55.98,48356.0,43.5678,43.5833,43.5133,43.5367,48356.0
2019-09-13 11:30:00,55.98,55.99,55.9,55.91,65543.0,43.5367,43.5444,43.4744,43.4822,65543.0
2019-09-13 11:35:00,55.92,56.02,55.9,56.0,73333.0,43.49,43.5678,43.4744,43.5522,73333.0
2019-09-13 11:40:00,56.0,56.07,55.99,56.05,23108.0,43.5522,43.6067,43.5444,43.5911,23108.0
2019-09-13 11:45:00,56.05,56.08,56.03,56.08,91296.0,43.5911,43.6144,43.5755,43.6144,91296.0
2019-09-13 11:50:00,56.08,56.1,56.04,56.08,28947.0,43.6144,43.63,43.5833,43.6144,28947.0
2019-09-13 11:55:00,56.08,56.1,56.06,56.08,20641.0,43.6144,43.63,43.5989,43.6144,20641.0
2019-09-13 12:00:00,56.08,56.08,56.02,56.05,63370.0,43.6144,43.6144,43.5678,43.5911,63370.0
2019-09-13 12:05:00,56.05,56.08,56.01,56.05,45143.0,43.5911,43.6144,43.56,43.5911,45143.0
2019-09-13 12:10:00,56.04,56.06,56.02,56.05,22051.0,43.5833,43.5989,43.5678,43.5911,22051.0
2019-09-13 12:15:00,56.05,56.09,56.04,56.07,29962.0,43.5911,43.6222,43.5833,43.6067,29962.0
2019-09-13 12:20:00,56.07,56.07,56.04,56.04,25497.0,43.6067,43.6067,43.5833,43.5833,25497.0
2019-09-13 12:25:00,56.04,56.06,56.02,56.05,34392.0,43.5833,43.5989,43.5678,43.5911,34392.0
2019-09-13 12:30:00,56.05,56.12,56.04,56.12,22820.0,43.5911,43.6455,43.5833,43.6455,22820.0
2019-09-13 12:35:00,56.13,56.19,56.13,56.17,35123.0,43.6533,43.7,43.6533,43.6844,35123.0
2019-09-13 12:40:00,56.17,56.2,56.16,56.18,17905.0,43.6844,43.7078,43.6767,43.6922,17905.0
2019-09-13 12:45:00,56.19,56.19,56.12,56.16,27680.0,43.7,43.7,43.6455,43.6767,27680.0
2019-09-13 12:50:00,56.16,56.19,56.15,56.15,32833.0,43.6767,43.7,43.6689,43.6689,32833.0
2019-09-13 12:55:00,56.16,56.21,56.15,56.21,36666.0,43.6767,43.7155,43.6689,43.7155,36666.0
2019-09-13 13:00:00,56.21,56.28,56.18,56.27,69911.0,43.7155,43.77,43.6922,43.7622,69911.0
2019-09-13 13:05:00,56.26,56.29,56.22,56.23,25717.0,43.7544,43.7778,43.7233,43.7311,25717.0
2019-09-13 13:10:00,56.23,56.25,56.21,56.21,26750.0,43.7311,43.7466,43.7155,43.7155,26750.0
2019-09-13 13:15:00,56.21,56.24,56.2,56.23,21844.0,43.7155,43.7389,43.7078,43.7311,21844.0
2019-09-13 13:20:00,56.23,56.25,56.16,56.18,23752.0,43.7311,43.7466,43.6767,43.6922,23752.0
2019-09-13 13:25:00,56.18,56.26,56.17,56.26,29919.0,43.6922,43.7544,43.6844,43.7544,29919.0
2019-09-13 13:30:00,56.25,56.28,56.21,56.22,24486.0,43.7466,43.77,43.7155,43.7233,24486.0
2019-09-13 13:35:00,56.21,56.24,56.17,56.17,36020.0,43.7155,43.7389,43.6844,43.6844,36020.0
2019-09-13 13:40:00,56.17,56.19,56.13,56.14,25160.0,43.6844,43.7,43.6533,43.6611,25160.0
2019-09-13 13:45:00,56.14,56.21,56.12,56.2,24564.0,43.6611,43.7155,43.6455,43.7078,24564.0
2019-09-13 13:50:00,56.21,56.22,56.16,56.18,21762.0,43.7155,43.7233,43.6767,43.6922,21762.0
2019-09-13 13:55:00,56.17,56.19,56.12,56.14,28984.0,43.6844,43.7,43.6455,43.6611,28984.0
2019-09-13 14:00:00,56.14,56.17,56.13,56.16,29023.0,43.6611,43.6844,43.6533,43.6767,29023.0
2019-09-13 14:05:00,56.15,56.17,56.14,56.16,23035.0,43.6689,43.6844,43.6611,43.6767,23035.0
2019-09-13 14:10:00,56.16,56.17,56.08,56.08,35266.0,43.6767,43.6844,43.6144,43.6144,35266.0
2019-09-13 14:15:00,56.09,56.1,56.05,56.09,30788.0,43.6222,43.63,43.5911,43.6222,30788.0
2019-09-13 14:20:00,56.1,56.12,56.07,56.08,19934.0,43.63,43.6455,43.6067,43.6144,19934.0
2019-09-13 14:25:00,56.07,56.1,56.06,56.08,21471.0,43.6067,43.63,43.5989,43.6144,21471.0
2019-09-13 14:30:00,56.08,56.12,56.05,56.11,29126.0,43.6144,43.6455,43.5911,43.6378,29126.0
2019-09-13 14:35:00,56.11,56.12,56.09,56.1,20522.0,43.6378,43.6455,43.6222,43.63,20522.0
2019-09-13 14:40:00,56.1,56.1,56.05,56.09,29999.0,43.63,43.63,43.5911,43.6222,29999.0
2019-09-13 14:45:00,56.08,56.09,56.04,56.05,30055.0,43.6144,43.6222,43.5833,43.5911,30055.0
2019-09-13 14:50:00,56.06,56.09,56.04,56.06,29679.0,43.5989,43.6222,43.5833,43.5989,29679.0
2019-09-13 14:55:00,56.06,56.09,56.05,56.06,42638.0,43.5989,43.6222,43.5911,43.5989,42638.0
2019-09-13 15:00:00,56.06,56.07,55.97,56.01,46426.0,43.5989,43.6067,43.5289,43.56,46426.0
2019-09-13 15:05:00,56.0,56.0,55.93,55.97,42120.0,43.5522,43.5522,43.4978,43.5289,42120.0
2019-09-13 15:10:00,55.96,55.99,55.95,55.96,28827.0,43.5211,43.5444,43.5133,43.5211,28827.0
2019-09-13 15:15:00,55.96,55.96,55.88,55.91,41617.0,43.5211,43.5211,43.4589,43.4822,41617.0
2019-09-13 15:20:00,55.92,56.03,55.91,56.03,37704.0,43.49,43.5755,43.4822,43.5755,37704.0
2019-09-13 15:25:00,56.02,56.04,56.01,56.04,39458.0,43.5678,43.5833,43.56,43.5833,39458.0
2019-09-13 15:30:00,56.03,56.06,56.02,56.05,46075.0,43.5755,43.5989,43.5678,43.5911,46075.0
2019-09-13 15:35:00,56.05,56.09,56.05,56.07,52355.0,43.5911,43.6222,43.5911,43.6067,52355.0
2019-09-13 15:40:00,56.07,56.12,56.03,56.11,79495.0,43.6067,43.6455,43.5755,43.6378,79495.0
2019-09-13 15:45:00,56.11,56.15,56.09,56.11,88108.0,43.6378,43.6689,43.6222,43.6378,88108.0
2019-09-13 15:50:00,56.11,56.13,56.04,56.12,206985.0,43.6378,43.6533,43.5833,43.6455,206985.0
2019-09-13 15:55:00,56.12,56.14,56.03,56.07,343678.0,43.6455,43.6611,43.5755,43.6067,343678.0
2019-09-16 09:30:00,55.64,55.79,55.45,55.72,87192.0,43.2722,43.3889,43.1245,43.3345,87192.0
2019-09-16 09:35:00,55.74,55.76,55.53,55.58,35036.0,43.35,43.3656,43.1867,43.2256,35036.0
2019-09-16 09:40:00,55.58,55.67,55.5,55.6,27985.0,43.2256,43.2956,43.1634,43.2411,27985.0
2019-09-16 09:45:00,55.59,55.75,55.56,55.69,29514.0,43.2334,43.3578,43.21,43.3111,29514.0
2019-09-16 09:50:00,55.7,55.91,55.7,55.86,20031.0,43.3189,43.4822,43.3189,43.4433,20031.0
2019-09-16 09:55:00,55.87,55.91,55.82,55.82,26660.0,43.4511,43.4822,43.4122,43.4122,26660.0
2019-09-16 10:00:00,55.82,55.86,55.8,55.83,44435.0,43.4122,43.4433,43.3967,43.42,44435.0
2019-09-16 10:05:00,55.83,55.85,55.72,55.73,41814.0,43.42,43.4356,43.3345,43.3422,41814.0
2019-09-16 10:10:00,55.73,55.76,55.55,55.59,33445.0,43.3422,43.3656,43.2022,43.2334,33445.0
2019-09-16 10:15:00,55.58,55.63,55.56,55.58,128469.0,43.2256,43.2645,43.21,43.2256,128469.0
2019-09-16 10:20:00,55.57,55.7,55.56,55.7,47453.0,43.2178,43.3189,43.21,43.3189,47453.0
2019-09-16 10:25:00,55.7,55.76,55.67,55.71,48311.0,43.3189,43.3656,43.2956,43.3267,48311.0
2019-09-16 10:30:00,55.71,55.75,55.68,55.7,33765.0,43.3267,43.3578,43.3033,43.3189,33765.0
2019-09-16 10:35:00,55.69,55.71,55.65,55.71,39422.0,43.3111,43.3267,43.28,43.3267,39422.0
2019-09-16 10:40:00,55.7,55.75,55.68,55.73,22717.0,43.3189,43.3578,43.3033,43.3422,22717.0
2019-09-16 10:45:00,55.73,55.74,55.67,55.69,32272.0,43.3422,43.35,43.2956,43.3111,32272.0
2019-09-16 10:50:00,55.69,55.73,55.62,55.63,22400.0,43.3111,43.3422,43.2567,43.2645,22400.0
2019-09-16 10:55:00,55.62,55.71,55.62,55.69,18658.0,43.2567,43.3267,43.2567,43.3111,18658.0
2019-09-16 11:00:00,55.69,55.72,55.62,55.63,26882.0,43.3111,43.3345,43.2567,43.2645,26882.0
2019-09-16 11:05:00,55.63,55.65,55.56,55.59,21796.0,43.2645,43.28,43.21,43.2334,21796.0
2019-09-16 11:10:00,55.59,55.67,55.59,55.65,12252.0,43.2334,43.2956,43.2334,43.28,12252.0
2019-09-16 11:15:00,55.65,55.73,55.64,55.7,24868.0,43.28,43.3422,43.2722,43.3189,24868.0
2019-09-16 11:20:00,55.71,55.74,55.63,55.63,21214.0,43.3267,43.35,43.2645,43.2645,21214.0
2019-09-16 11:25:00,55.63,55.65,55.59,55.6,19346.0,43.2645,43.28,43.2334,43.2411,19346.0
2019-09-16 11:30:00,55.6,55.64,55.57,55.58,19807.0,43.2411,43.2722,43.2178,43.2256,19807.0
2019-09-16 11:35:00,55.57,55.63,55.57,55.61,28329.0,43.2178,43.2645,43.2178,43.2489,28329.0
2019-09-16 11:40:00,55.6,55.6,55.54,55.58,25725.0,43.2411,43.2411,43.1945,43.2256,25725.0
2019-09-16 11:45:00,55.57,55.59,55.53,55.54,14387.0,43.2178,43.2334,43.1867,43.1945,14387.0
2019-09-16 11:50:00,55.54,55.59,55.5,55.56,19195.0,43.1945,43.2334,43.1634,43.21,19195.0
2019-09-16 11:55:00,55.57,55.57,55.48,55.52,24251.0,43.2178,43.2178,43.1478,43.1789,24251.0
2019-09-16 12:00:00,55.51,55.55,55.49,55.52,25151.0,43.1711,43.2022,43.1556,43.1789,25151.0
2019-09-16 12:05:00,55.51,55.52,55.48,55.5,18351.0,43.1711,43.1789,43.1478,43.1634,18351.0
2019-09-16 12:10:00,55.5,55.56,55.49,55.55,15070.0,43.1634,43.21,43.1556,43.2022,15070.0
2019-09-16 12:15:00,55.55,55.58,55.54,55.58,10898.0,43.2022,43.2256,43.1945,43.2256,10898.0
2019-09-16 12:20:00,55.57,55.59,55.55,55.59,13519.0,43.2178,43.2334,43.2022,43.2334,13519.0
2019-09-16 12:25:00,55.59,55.6,55.56,55.57,25788.0,43.2334,43.2411,43.21,43.2178,25788.0
2019-09-16 12:30:00,55.57,55.61,55.55,55.55,20031.0,43.2178,43.2489,43.2022,43.2022,20031.0
2019-09-16 12:35:00,55.55,55.57,55.54,55.56,14128.0,43.2022,43.2178,43.1945,43.21,14128.0
2019-09-16 12:40:00,55.57,55.57,55.5,55.5,15923.0,43.2178,43.2178,43.1634,43.1634,15923.0
2019-09-16 12:45:00,55.51,55.58,55.51,55.57,13062.0,43.1711,43.2256,43.1711,43.2178,13062.0
2019-09-16 12:50:00,55.57,55.61,55.56,55.59,16417.0,43.2178,43.2489,43.21,43.2334,16417.0
2019-09-16 12:55:00,55.59,55.62,55.59,55.62,10011.0,43.2334,43.2567,43.2334,43.2567,10011.0
2019-09-16 13:00:00,55.62,55.68,55.6,55.66,14775.0,43.2567,43.3033,43.2411,43.2878,14775.0
2019-09-16 13:05:00,55.66,55.69,55.66,55.69,8390.0,43.2878,43.3111,43.2878,43.3111,8390.0
2019-09-16 13:10:00,55.69,55.7,55.66,55.66,11856.0,43.3111,43.3189,43.2878,43.2878,11856.0
2019-09-16 13:15:00,55.66,55.71,55.65,55.66,17784.0,43.2878,43.3267,43.28,43.2878,17784.0
2019-09-16 13:20:00,55.67,55.69,55.65,55.68,12516.0,43.2956,43.3111,43.28,43.3033,12516.0
2019-09-16 13:25:00,55.67,55.69,55.66,55.67,13280.0,43.2956,43.3111,43.2878,43.2956,13280.0
2019-09-16 13:30:00,55.68,55.69,55.64,55.65,17370.0,43.3033,43.3111,43.2722,43.28,17370.0
2019-09-16 13:35:00,55.64,55.67,55.64,55.66,19657.0,43.2722,43.2956,43.2722,43.2878,19657.0
2019-09-16 13:40:00,55.66,55.72,55.65,55.71,10487.0,43.2878,43.3345,43.28,43.3267,10487.0
2019-09-16 13:45:00,55.71,55.72,55.65,55.66,44590.0,43.3267,43.3345,43.28,43.2878,44590.0
2019-09-16 13:50:00,55.67,55.68,55.65,55.68,22534.0,43.2956,43.3033,43.28,43.3033,22534.0
2019-09-16 13:55:00,55.68,55.71,55.68,55.71,9229.0,43.3033,43.3267,43.3033,43.3267,9229.0
2019-09-16 14:00:00,55.71,55.74,55.71,55.73,20064.0,43.3267,43.35,43.3267,43.3422,20064.0
2019-09-16 14:05:00,55.72,55.72,55.66,55.69,20863.0,43.3345,43.3345,43.2878,43.3111,20863.0
2019-09-16 14:10:00,55.69,55.71,55.67,55.71,25906.0,43.3111,43.3267,43.2956,43.3267,25906.0
2019-09-16 14:15:00,55.71,55.72,55.69,55.71,19659.0,43.3267,43.3345,43.3111,43.3267,19659.0
2019-09-16 14:20:00,55.72,55.75,55.72,55.75,14091.0,43.3345,43.3578,43.3345,43.3578,14091.0
2019-09-16 14:25:00,55.75,55.8,55.74,55.78,16280.0,43.3578,43.3967,43.35,43.3811,16280.0
2019-09-16 14:30:00,55.78,55.8,55.76,55.78,10701.0,43.3811,43.3967,43.3656,43.3811,10701.0
2019-09-16 14:35:00,55.78,55.81,55.78,55.79,13172.0,43.3811,43.4045,43.3811,43.3889,13172.0
2019-09-16 14:40:00,55.8,55.82,55.78,55.79,18159.0,43.3967,43.4122,43.3811,43.3889,18159.0
2019-09-16 14:45:00,55.79,55.82,55.77,55.82,16635.0,43.3889,43.4122,43.3733,43.4122,16635.0
2019-09-16 14:50:00,55.81,55.82,55.8,55.81,12176.0,43.4045,43.4122,43.3967,43.4045,12176.0
2019-09-16 14:55:00,55.81,55.81,55.74,55.75,13996.0,43.4045,43.4045,43.35,43.3578,13996.0
2019-09-16 15:00:00,55.75,55.78,55.75,55.78,30292.0,43.3578,43.3811,43.3578,43.3811,30292.0
2019-09-16 15:05:00,55.77,55.78,55.72,55.75,59619.0,43.3733,43.3811,43.3345,43.3578,59619.0
2019-09-16 15:10:00,55.75,55.78,55.72,55.77,60152.0,43.3578,43.3811,43.3345,43.3733,60152.0
2019-09-16 15:15:00,55.77,55.78,55.73,55.74,24810.0,43.3733,43.3811,43.3422,43.35,24810.0
2019-09-16 15:20:00,55.75,55.76,55.68,55.71,21190.0,43.3578,43.3656,43.3033,43.3267,21190.0
2019-09-16 15:25:00,55.7,55.71,55.66,55.67,48593.0,43.3189,43.3267,43.2878,43.2956,48593.0
2019-09-16 15:30:00,55.66,55.7,55.65,55.69,34386.0,43.2878,43.3189,43.28,43.3111,34386.0
2019-09-16 15:35:00,55.7,55.72,55.69,55.72,44775.0,43.3189,43.3345,43.3111,43.3345,44775.0
2019-09-16 15:40:00,55.71,55.77,55.69,55.77,46811.0,43.3267,43.3733,43.3111,43.3733,46811.0
2019-09-16 15:45:00,55.77,55.82,55.77,55.78,71831.0,43.3733,43.4122,43.3733,43.3811,71831.0
2019-09-16 15:50:00,55.78,55.83,55.77,55.82,86844.0,43.3811,43.42,43.3733,43.4122,86844.0
2019-09-16 15:55:00,55.83,55.89,55.79,55.84,169388.0,43.42,43.4667,43.3889,43.4278,169388.0
2019-09-17 09:30:00,55.3,55.34,55.06,55.22,131970.0,43.0078,43.0389,42.8212,42.9456,131970.0
2019-09-17 09:35:00,55.2,55.33,55.15,55.32,27777.0,42.93,43.0311,42.8912,43.0234,27777.0
2019-09-17 09:40:00,55.33,55.38,55.25,55.25,33323.0,43.0311,43.07,42.9689,42.9689,33323.0
2019-09-17 09:45:00,55.25,55.28,55.12,55.14,35843.0,42.9689,42.9923,42.8678,42.8834,35843.0
2019-09-17 09:50:00,55.15,55.17,55.05,55.1,42327.0,42.8912,42.9067,42.8134,42.8523,42327.0
2019-09-17 09:55:00,55.1,55.26,55.08,55.25,31080.0,42.8523,42.9767,42.8367,42.9689,31080.0
2019-09-17 10:00:00,55.26,55.32,55.24,55.31,38750.0,42.9767,43.0234,42.9612,43.0156,38750.0
2019-09-17 10:05:00,55.3,55.31,55.19,55.2,30965.0,43.0078,43.0156,42.9223,42.93,30965.0
2019-09-17 10:10:00,55.19,55.27,55.15,55.23,35564.0,42.9223,42.9845,42.8912,42.9534,35564.0
2019-09-17 10:15:00,55.23,55.28,55.22,55.25,22313.0,42.9534,42.9923,42.9456,42.9689,22313.0
2019-09-17 10:20:00,55.26,55.28,55.11,55.12,29369.0,42.9767,42.9923,42.86,42.8678,29369.0
2019-09-17 10:25:00,55.12,55.15,55.08,55.08,28083.0,42.8678,42.8912,42.8367,42.8367,28083.0
2019-09-17 10:30:00,55.09,55.16,55.09,55.13,25408.0,42.8445,42.8989,42.8445,42.8756,25408.0
2019-09-17 10:35:00,55.13,55.2,55.09,55.2,40779.0,42.8756,42.93,42.8445,42.93,40779.0
2019-09-17 10:40:00,55.2,55.26,55.2,55.2,23044.0,42.93,42.9767,42.93,42.93,23044.0
2019-09-17 10:45:00,55.21,55.28,55.2,55.24,15228.0,42.9378,42.9923,42.93,42.9612,15228.0
2019-09-17 10:50:00,55.24,55.25,55.2,55.21,13986.0,42.9612,42.9689,42.93,42.9378,13986.0
2019-09-17 10:55:00,55.21,55.23,55.1,55.12,24126.0,42.9378,42.9534,42.8523,42.8678,24126.0
2019-09-17 11:00:00,55.12,55.17,55.11,55.15,40904.0,42.8678,42.9067,42.86,42.8912,40904.0
2019-09-17 11:05:00,55.14,55.17,55.09,55.14,29899.0,42.8834,42.9067,42.8445,42.8834,29899.0
2019-09-17 11:10:00,55.14,55.16,55.09,55.09,18558.0,42.8834,42.8989,42.8445,42.8445,18558.0
2019-09-17 11:15:00,55.1,55.16,55.06,55.08,26326.0,42.8523,42.8989,42.8212,42.8367,26326.0
2019-09-17 11:20:00,55.08,55.16,55.04,55.16,44909.0,42.8367,42.8989,42.8056,42.8989,44909.0
2019-09-17 11:25:00,55.15,55.18,55.09,55.09,40647.0,42.8912,42.9145,42.8445,42.8445,40647.0
2019-09-17 11:30:00,55.09,55.2,55.09,55.16,33627.0,42.8445,42.93,42.8445,42.8989,33627.0
2019-09-17 11:35:00,55.16,55.26,55.16,55.24,13256.0,42.8989,42.9767,42.8989,42.9612,13256.0
2019-09-17 11:40:00,55.24,55.29,55.24,55.29,10790.0,42.9612,43.0,42.9612,43.0,10790.0
2019-09-17 11:45:00,55.29,55.3,55.26,55.28,21099.0,43.0,43.0078,42.9767,42.9923,21099.0
2019-09-17 11:50:00,55.27,55.3,55.24,55.25,20788.0,42.9845,43.0078,42.9612,42.9689,20788.0
2019-09-17 11:55:00,55.24,55.26,55.23,55.26,10215.0,42.9612,42.9767,42.9534,42.9767,10215.0
2019-09-17 12:00:00,55.26,55.27,55.22,55.24,25486.0,42.9767,42.9845,42.9456,42.9612,25486.0
2019-09-17 12:05:00,55.24,55.26,55.18,55.2,24068.0,42.9612,42.9767,42.9145,42.93,24068.0
2019-09-17 12:10:00,55.2,55.24,55.19,55.21,25348.0,42.93,42.9612,42.9223,42.9378,25348.0
2019-09-17 12:15:00,55.21,55.25,55.2,55.23,28474.0,42.9378,42.9689,42.93,42.9534,28474.0
2019-09-17 12:20:00,55.22,55.27,55.2,55.27,30173.0,42.9456,42.9845,42.93,42.9845,30173.0
2019-09-17 12:25:00,55.28,55.28,55.23,55.28,7606.0,42.9923,42.9923,42.9534,42.9923,7606.0
2019-09-17 12:30:00,55.29,55.32,55.25,55.25,18760.0,43.0,43.0234,42.9689,42.9689,18760.0
2019-09-17 12:35:00,55.26,55.26,55.15,55.16,46450.0,42.9767,42.9767,42.8912,42.8989,46450.0
2019-09-17 12:40:00,55.17,55.18,55.13,55.15,12327.0,42.9067,42.9145,42.8756,42.8912,12327.0
2019-09-17 12:45:00,55.16,55.17,55.14,55.17,6868.0,42.8989,42.9067,42.8834,42.9067,6868.0
2019-09-17 12:50:00,55.17,55.19,55.16,55.18,19993.0,42.9067,42.9223,42.8989,42.9145,19993.0
2019-09-17 12:55:00,55.18,55.23,55.18,55.21,13601.0,42.9145,42.9534,42.9145,42.9378,13601.0
2019-09-17 13:00:00,55.21,55.25,55.2,55.24,19576.0,42.9378,42.9689,42.93,42.9612,19576.0
2019-09-17 13:05:00,55.24,55.26,55.22,55.25,15281.0,42.9612,42.9767,42.9456,42.9689,15281.0
2019-09-17 13:10:00,55.25,55.28,55.25,55.28,7673.0,42.9689,42.9923,42.9689,42.9923,7673.0
2019-09-17 13:15:00,55.28,55.34,55.27,55.33,6896.0,42.9923,43.0389,42.9845,43.0311,6896.0
2019-09-17 13:20:00,55.32,55.36,55.32,55.36,11842.0,43.0234,43.0545,43.0234,43.0545,11842.0
2019-09-17 13:25:00,55.36,55.38,55.34,55.35,17354.0,43.0545,43.07,43.0389,43.0467,17354.0
2019-09-17 13:30:00,55.35,55.4,55.34,55.4,14933.0,43.0467,43.0856,43.0389,43.0856,14933.0
2019-09-17 13:35:00,55.4,55.44,55.38,55.44,12007.0,43.0856,43.1167,43.07,43.1167,12007.0
2019-09-17 13:40:00,55.44,55.46,55.43,55.45,15212.0,43.1167,43.1322,43.1089,43.1245,15212.0
2019-09-17 13:45:00,55.45,55.47,55.42,55.42,13020.0,43.1245,43.14,43.1011,43.1011,13020.0
2019-09-17 13:50:00,55.43,55.48,55.42,55.46,13388.0,43.1089,43.1478,43.1011,43.1322,13388.0
2019-09-17 13:55:00,55.46,55.57,55.45,55.51,29937.0,43.1322,43.2178,43.1245,43.1711,29937.0
2019-09-17 14:00:00,55.52,55.6,55.52,55.59,13409.0,43.1789,43.2411,43.1789,43.2334,13409.0
2019-09-17 14:05:00,55.59,55.6,55.51,55.54,21120.0,43.2334,43.2411,43.1711,43.1945,21120.0
2019-09-17 14:10:00,55.53,55.56,55.48,55.48,39538.0,43.1867,43.21,43.1478,43.1478,39538.0
2019-09-17 14:15:00,55.48,55.52,55.45,55.47,30207.0,43.1478,43.1789,43.1245,43.14,30207.0
2019-09-17 14:20:00,55.46,55.47,55.39,55.39,17357.0,43.1322,43.14,43.0778,43.0778,17357.0
2019-09-17 14:25:00,55.4,55.44,55.38,55.44,11974.0,43.0856,43.1167,43.07,43.1167,11974.0
2019-09-17 14:30:00,55.44,55.53,55.44,55.53,66671.0,43.1167,43.1867,43.1167,43.1867,66671.0
2019-09-17 14:35:00,55.53,55.54,55.51,55.52,31811.0,43.1867,43.1945,43.1711,43.1789,31811.0
2019-09-17 14:40:00,55.53,55.57,55.52,55.55,26431.0,43.1867,43.2178,43.1789,43.2022,26431.0
2019-09-17 14:45:00,55.55,55.56,55.53,55.53,30342.0,43.2022,43.21,43.1867,43.1867,30342.0
2019-09-17 14:50:00,55.54,55.56,55.53,55.53,28630.0,43.1945,43.21,43.1867,43.1867,28630.0
2019-09-17 14:55:00,55.53,55.55,55.47,55.48,27336.0,43.1867,43.2022,43.14,43.1478,27336.0
2019-09-17 15:00:00,55.49,55.52,55.48,55.48,26085.0,43.1556,43.1789,43.1478,43.1478,26085.0
2019-09-17 15:05:00,55.48,55.52,55.48,55.5,16188.0,43.1478,43.1789,43.1478,43.1634,16188.0
2019-09-17 15:10:00,55.5,55.5,55.44,55.45,19715.0,43.1634,43.1634,43.1167,43.1245,19715.0
2019-09-17 15:15:00,55.45,55.5,55.43,55.43,24590.0,43.1245,43.1634,43.1089,43.1089,24590.0
2019-09-17 15:20:00,55.43,55.5,55.42,55.45,27385.0,43.1089,43.1634,43.1011,43.1245,27385.0
2019-09-17 15:25:00,55.45,55.51,55.45,55.51,44175.0,43.1245,43.1711,43.1245,43.1711,44175.0
2019-09-17 15:30:00,55.51,55.63,55.5,55.63,115648.0,43.1711,43.2645,43.1634,43.2645,115648.0
2019-09-17 15:35:00,55.63,55.71,55.59,55.7,126639.0,43.2645,43.3267,43.2334,43.3189,126639.0
2019-09-17 15:40:00,55.7,55.79,55.69,55.78,130051.0,43.3189,43.3889,43.3111,43.3811,130051.0
2019-09-17 15:45:00,55.78,55.83,55.77,55.8,211288.0,43.3811,43.42,43.3733,43.3967,211288.0
2019-09-17 15:50:00,55.8,55.86,55.71,55.86,279314.0,43.3967,43.4433,43.3267,43.4433,279314.0
2019-09-17 15:55:00,55.85,55.93,55.8,55.89,563939.0,43.4356,43.4978,43.3967,43.4667,563939.0
2019-09-18 09:30:00,55.71,55.74,55.39,55.45,76854.0,43.3267,43.35,43.0778,43.1245,76854.0
2019-09-18 09:35:00,55.45,55.6,55.44,55.6,22443.0,43.1245,43.2411,43.1167,43.2411,22443.0
2019-09-18 09:40:00,55.59,55.63,55.53,55.6,24670.0,43.2334,43.2645,43.1867,43.2411,24670.0
2019-09-18 09:45:00,55.6,55.65,55.54,55.55,19751.0,43.2411,43.28,43.1945,43.2022,19751.0
2019-09-18 09:50:00,55.55,55.66,55.51,55.62,27450.0,43.2022,43.2878,43.1711,43.2567,27450.0
2019-09-18 09:55:00,55.62,55.64,55.58,55.6,19267.0,43.2567,43.2722,43.2256,43.2411,19267.0
2019-09-18 10:00:00,55.61,55.71,55.56,55.57,27567.0,43.2489,43.3267,43.21,43.2178,27567.0
2019-09-18 10:05:00,55.56,55.66,55.55,55.63,14254.0,43.21,43.2878,43.2022,43.2645,14254.0
2019-09-18 10:10:00,55.64,55.71,55.63,55.71,13361.0,43.2722,43.3267,43.2645,43.3267,13361.0
2019-09-18 10:15:00,55.73,55.78,55.69,55.71,22217.0,43.3422,43.3811,43.3111,43.3267,22217.0
2019-09-18 10:20:00,55.71,55.75,55.69,55.73,15562.0,43.3267,43.3578,43.3111,43.3422,15562.0
2019-09-18 10:25:00,55.73,55.83,55.73,55.82,15004.0,43.3422,43.42,43.3422,43.4122,15004.0
2019-09-18 10:30:00,55.83,55.83,55.78,55.8,21412.0,43.42,43.42,43.3811,43.3967,21412.0
2019-09-18 10:35:00,55.8,55.81,55.75,55.76,33984.0,43.3967,43.4045,43.3578,43.3656,33984.0
2019-09-18 10:40:00,55.75,55.77,55.68,55.72,17383.0,43.3578,43.3733,43.3033,43.3345,17383.0
2019-09-18 10:45:00,55.71,55.72,55.66,55.67,16610.0,43.3267,43.3345,43.2878,43.2956,16610.0
2019-09-18 10:50:00,55.67,55.68,55.61,55.61,19642.0,43.2956,43.3033,43.2489,43.2489,19642.0
2019-09-18 10:55:00,55.62,55.7,55.61,55.66,27293.0,43.2567,43.3189,43.2489,43.2878,27293.0
2019-09-18 11:00:00,55.66,55.7,55.63,55.69,15918.0,43.2878,43.3189,43.2645,43.3111,15918.0
2019-09-18 11:05:00,55.68,55.69,55.65,55.68,10373.0,43.3033,43.3111,43.28,43.3033,10373.0
2019-09-18 11:10:00,55.68,55.69,55.63,55.66,9197.0,43.3033,43.3111,43.2645,43.2878,9197.0
2019-09-18 11:15:00,55.65,55.69,55.62,55.62,15489.0,43.28,43.3111,43.2567,43.2567,15489.0
2019-09-18 11:20:00,55.62,55.64,55.58,55.59,11811.0,43.2567,43.2722,43.2256,43.2334,11811.0
2019-09-18 11:25:00,55.59,55.6,55.55,55.55,38974.0,43.2334,43.2411,43.2022,43.2022,38974.0
2019-09-18 11:30:00,55.55,55.56,55.49,55.5,24459.0,43.2022,43.21,43.1556,43.1634,24459.0
2019-09-18 11:35:00,55.5,55.54,55.45,55.53,30381.0,43.1634,43.1945,43.1245,43.1867,30381.0
2019-09-18 11:40:00,55.54,55.55,55.5,55.54,13338.0,43.1945,43.2022,43.1634,43.1945,13338.0
2019-09-18 11:45:00,55.53,55.54,55.47,55.48,10483.0,43.1867,43.1945,43.14,43.1478,10483.0
2019-09-18 11:50:00,55.48,55.53,55.47,55.52,23215.0,43.1478,43.1867,43.14,43.1789,23215.0
2019-09-18 11:55:00,55.52,55.61,55.5,55.6,19293.0,43.1789,43.2489,43.1634,43.2411,19293.0
2019-09-18 12:00:00,55.61,55.62,55.59,55.6,7813.0,43.2489,43.2567,43.2334,43.2411,7813.0
2019-09-18 12:05:00,55.61,55.64,55.6,55.62,9843.0,43.2489,43.2722,43.2411,43.2567,9843.0
2019-09-18 12:10:00,55.62,55.63,55.59,55.6,11346.0,43.2567,43.2645,43.2334,43.2411,11346.0
2019-09-18 12:15:00,55.62,55.64,55.6,55.61,9885.0,43.2567,43.2722,43.2411,43.2489,9885.0
2019-09-18 12:20:00,55.61,55.66,55.6,55.65,10682.0,43.2489,43.2878,43.2411,43.28,10682.0
2019-09-18 12:25:00,55.64,55.65,55.62,55.65,15658.0,43.2722,43.28,43.2567,43.28,15658.0
2019-09-18 12:30:00,55.65,55.72,55.65,55.71,14601.0,43.28,43.3345,43.28,43.3267,14601.0
2019-09-18 12:35:00,55.71,55.71,55.67,55.69,14583.0,43.3267,43.3267,43.2956,43.3111,14583.0
2019-09-18 12:40:00,55.69,55.72,55.69,55.7,15965.0,43.3111,43.3345,43.3111,43.3189,15965.0
2019-09-18 12:45:00,55.7,55.71,55.65,55.66,27898.0,43.3189,43.3267,43.28,43.2878,27898.0
2019-09-18 12:50:00,55.66,55.68,55.62,55.64,12080.0,43.2878,43.3033,43.2567,43.2722,12080.0
2019-09-18 12:55:00,55.64,55.65,55.61,55.63,10286.0,43.2722,43.28,43.2489,43.2645,10286.0
2019-09-18 13:00:00,55.62,55.66,55.59,55.65,36114.0,43.2567,43.2878,43.2334,43.28,36114.0
2019-09-18 13:05:00,55.66,55.66,55.63,55.66,10231.0,43.2878,43.2878,43.2645,43.2878,10231.0
2019-09-18 13:10:00,55.66,55.68,55.62,55.66,12929.0,43.2878,43.3033,43.2567,43.2878,12929.0
2019-09-18 13:15:00,55.67,55.67,55.62,55.65,10385.0,43.2956,43.2956,43.2567,43.28,10385.0
2019-09-18 13:20:00,55.65,55.68,55.64,55.66,9340.0,43.28,43.3033,43.2722,43.2878,9340.0
2019-09-18 13:25:00,55.66,55.67,55.62,55.63,11774.0,43.2878,43.2956,43.2567,43.2645,11774.0
2019-09-18 13:30:00,55.63,55.63,55.6,55.62,14283.0,43.2645,43.2645,43.2411,43.2567,14283.0
2019-09-18 13:35:00,55.62,55.66,55.6,55.66,22175.0,43.2567,43.2878,43.2411,43.2878,22175.0
2019-09-18 13:40:00,55.65,55.72,55.65,55.71,11229.0,43.28,43.3345,43.28,43.3267,11229.0
2019-09-18 13:45:00,55.72,55.77,55.72,55.75,11333.0,43.3345,43.3733,43.3345,43.3578,11333.0
2019-09-18 13:50:00,55.75,55.79,55.72,55.78,41561.0,43.3578,43.3889,43.3345,43.3811,41561.0
2019-09-18 13:55:00,55.78,55.8,55.74,55.74,24931.0,43.3811,43.3967,43.35,43.35,24931.0
2019-09-18 14:00:00,55.75,55.95,55.65,55.92,91685.0,43.3578,43.5133,43.28,43.49,91685.0
2019-09-18 14:05:00,55.93,56.03,55.84,55.85,35410.0,43.4978,43.5755,43.4278,43.4356,35410.0
2019-09-18 14:10:00,55.86,55.86,55.72,55.78,58104.0,43.4433,43.4433,43.3345,43.3811,58104.0
2019-09-18 14:15:00,55.77,55.91,55.72,55.88,38455.0,43.3733,43.4822,43.3345,43.4589,38455.0
2019-09-18 14:20:00,55.88,55.98,55.88,55.92,51730.0,43.4589,43.5367,43.4589,43.49,51730.0
2019-09-18 14:25:00,55.93,55.93,55.82,55.85,36103.0,43.4978,43.4978,43.4122,43.4356,36103.0
2019-09-18 14:30:00,55.85,55.87,55.73,55.78,41476.0,43.4356,43.4511,43.3422,43.3811,41476.0
2019-09-18 14:35:00,55.77,55.83,55.72,55.78,60658.0,43.3733,43.42,43.3345,43.3811,60658.0
2019-09-18 14:40:00,55.79,55.97,55.73,55.96,122719.0,43.3889,43.5289,43.3422,43.5211,122719.0
2019-09-18 14:45:00,55.96,55.97,55.84,55.91,69942.0,43.5211,43.5289,43.4278,43.4822,69942.0
2019-09-18 14:50:00,55.92,55.96,55.8,55.84,75131.0,43.49,43.5211,43.3967,43.4278,75131.0
2019-09-18 14:55:00,55.83,55.88,55.74,55.76,36546.0,43.42,43.4589,43.35,43.3656,36546.0
2019-09-18 15:00:00,55.77,55.82,55.76,55.8,55252.0,43.3733,43.4122,43.3656,43.3967,55252.0
2019-09-18 15:05:00,55.79,55.88,55.74,55.86,41077.0,43.3889,43.4589,43.35,43.4433,41077.0
2019-09-18 15:10:00,55.88,55.92,55.88,55.91,25599.0,43.4589,43.49,43.4589,43.4822,25599.0
2019-09-18 15:15:00,55.91,55.99,55.88,55.99,32229.0,43.4822,43.5444,43.4589,43.5444,32229.0
2019-09-18 15:20:00,56.0,56.02,55.91,55.95,49615.0,43.5522,43.5678,43.4822,43.5133,49615.0
2019-09-18 15:25:00,55.95,56.0,55.93,56.0,30859.0,43.5133,43.5522,43.4978,43.5522,30859.0
2019-09-18 15:30:00,56.0,56.16,55.98,56.14,53333.0,43.5522,43.6767,43.5367,43.6611,53333.0
2019-09-18 15:35:00,56.14,56.15,56.06,56.06,51693.0,43.6611,43.6689,43.5989,43.5989,51693.0
2019-09-18 15:40:00,56.06,56.08,55.98,56.02,117699.0,43.5989,43.6144,43.5367,43.5678,117699.0
2019-09-18 15:45:00,56.02,56.04,55.95,55.97,97622.0,43.5678,43.5833,43.5133,43.5289,97622.0
2019-09-18 15:50:00,55.97,55.99,55.82,55.87,137463.0,43.5289,43.5444,43.4122,43.4511,137463.0
2019-09-18 15:55:00,55.87,55.91,55.81,55.91,277982.0,43.4511,43.4822,43.4045,43.4822,277982.0
2019-09-19 09:30:00,56.02,56.09,55.79,55.94,115158.0,43.5678,43.6222,43.3889,43.5056,115158.0
2019-09-19 09:35:00,55.97,55.99,55.87,55.94,22994.0,43.5289,43.5444,43.4511,43.5056,22994.0
2019-09-19 09:40:00,55.93,55.93,55.8,55.89,17650.0,43.4978,43.4978,43.3967,43.4667,17650.0
2019-09-19 09:45:00,55.9,55.98,55.83,55.93,29381.0,43.4744,43.5367,43.42,43.4978,29381.0
2019-09-19 09:50:00,55.93,56.01,55.91,56.01,41768.0,43.4978,43.56,43.4822,43.56,41768.0
2019-09-19 09:55:00,56.01,56.03,55.97,56.02,20064.0,43.56,43.5755,43.5289,43.5678,20064.0
2019-09-19 10:00:00,56.02,56.04,55.96,55.98,29255.0,43.5678,43.5833,43.5211,43.5367,29255.0
2019-09-19 10:05:00,56.0,56.02,55.89,55.94,33488.0,43.5522,43.5678,43.4667,43.5056,33488.0
2019-09-19 10:10:00,55.95,56.0,55.93,56.0,22541.0,43.5133,43.5522,43.4978,43.5522,22541.0
2019-09-19 10:15:00,56.0,56.08,55.99,56.07,25388.0,43.5522,43.6144,43.5444,43.6067,25388.0
2019-09-19 10:20:00,56.07,56.1,56.04,56.08,21024.0,43.6067,43.63,43.5833,43.6144,21024.0
2019-09-19 10:25:00,56.08,56.09,55.97,55.98,22589.0,43.6144,43.6222,43.5289,43.5367,22589.0
2019-09-19 10:30:00,55.98,56.06,55.98,56.04,23912.0,43.5367,43.5989,43.5367,43.5833,23912.0
2019-09-19 10:35:00,56.04,56.09,56.03,56.08,17670.0,43.5833,43.6222,43.5755,43.6144,17670.0
2019-09-19 10:40:00,56.08,56.12,56.07,56.11,18803.0,43.6144,43.6455,43.6067,43.6378,18803.0
2019-09-19 10:45:00,56.1,56.14,56.09,56.13,31170.0,43.63,43.6611,43.6222,43.6533,31170.0
2019-09-19 10:50:00,56.13,56.15,56.09,56.14,20482.0,43.6533,43.6689,43.6222,43.6611,20482.0
2019-09-19 10:55:00,56.14,56.15,56.09,56.11,16047.0,43.6611,43.6689,43.6222,43.6378,16047.0
2019-09-19 11:00:00,56.11,56.12,56.08,56.09,13521.0,43.6378,43.6455,43.6144,43.6222,13521.0
2019-09-19 11:05:00,56.09,56.14,56.09,56.12,18537.0,43.6222,43.6611,43.6222,43.6455,18537.0
2019-09-19 11:10:00,56.12,56.13,56.1,56.12,17033.0,43.6455,43.6533,43.63,43.6455,17033.0
2019-09-19 11:15:00,56.12,56.19,56.11,56.17,22308.0,43.6455,43.7,43.6378,43.6844,22308.0
2019-09-19 11:20:00,56.17,56.23,56.15,56.21,16792.0,43.6844,43.7311,43.6689,43.7155,16792.0
2019-09-19 11:25:00,56.2,56.22,56.17,56.2,16439.0,43.7078,43.7233,43.6844,43.7078,16439.0
2019-09-19 11:30:00,56.2,56.22,56.19,56.2,13120.0,43.7078,43.7233,43.7,43.7078,13120.0
2019-09-19 11:35:00,56.2,56.2,56.15,56.18,23533.0,43.7078,43.7078,43.6689,43.6922,23533.0
2019-09-19 11:40:00,56.18,56.18,56.11,56.16,21091.0,43.6922,43.6922,43.6378,43.6767,21091.0
2019-09-19 11:45:00,56.15,56.15,56.11,56.12,14936.0,43.6689,43.6689,43.6378,43.6455,14936.0
2019-09-19 11:50:00,56.12,56.16,56.11,56.15,26167.0,43.6455,43.6767,43.6378,43.6689,26167.0
2019-09-19 11:55:00,56.14,56.2,56.14,56.2,19168.0,43.6611,43.7078,43.6611,43.7078,19168.0
2019-09-19 12:00:00,56.2,56.21,56.15,56.16,22618.0,43.7078,43.7155,43.6689,43.6767,22618.0
2019-09-19 12:05:00,56.17,56.19,56.11,56.13,21815.0,43.6844,43.7,43.6378,43.6533,21815.0
2019-09-19 12:10:00,56.13,56.18,56.13,56.18,15016.0,43.6533,43.6922,43.6533,43.6922,15016.0
2019-09-19 12:15:00,56.18,56.18,56.09,56.11,15346.0,43.6922,43.6922,43.6222,43.6378,15346.0
2019-09-19 12:20:00,56.11,56.11,56.08,56.1,8657.0,43.6378,43.6378,43.6144,43.63,8657.0
2019-09-19 12:25:00,56.11,56.12,56.01,56.02,16084.0,43.6378,43.6455,43.56,43.5678,16084.0
2019-09-19 12:30:00,56.01,56.06,56.0,56.06,12571.0,43.56,43.5989,43.5522,43.5989,12571.0
2019-09-19 12:35:00,56.05,56.08,56.03,56.08,12898.0,43.5911,43.6144,43.5755,43.6144,12898.0
2019-09-19 12:40:00,56.08,56.09,56.04,56.07,8962.0,43.6144,43.6222,43.5833,43.6067,8962.0
2019-09-19 12:45:00,56.07,56.1,56.07,56.09,15111.0,43.6067,43.63,43.6067,43.6222,15111.0
2019-09-19 12:50:00,56.1,56.12,56.07,56.11,9425.0,43.63,43.6455,43.6067,43.6378,9425.0
2019-09-19 12:55:00,56.1,56.11,56.08,56.08,9147.0,43.63,43.6378,43.6144,43.6144,9147.0
2019-09-19 13:00:00,56.08,56.09,56.04,56.08,16067.0,43.6144,43.6222,43.5833,43.6144,16067.0
2019-09-19 13:05:00,56.08,56.11,56.07,56.08,9172.0,43.6144,43.6378,43.6067,43.6144,9172.0
2019-09-19 13:10:00,56.08,56.1,56.05,56.07,14215.0,43.6144,43.63,43.5911,43.6067,14215.0
2019-09-19 13:15:00,56.07,56.1,56.06,56.1,19526.0,43.6067,43.63,43.5989,43.63,19526.0
2019-09-19 13:20:00,56.1,56.12,56.09,56.11,9701.0,43.63,43.6455,43.6222,43.6378,9701.0
2019-09-19 13:25:00,56.11,56.12,56.1,56.12,13457.0,43.6378,43.6455,43.63,43.6455,13457.0
2019-09-19 13:30:00,56.12,56.12,56.01,56.08,22495.0,43.6455,43.6455,43.56,43.6144,22495.0
2019-09-19 13:35:00,56.07,56.08,56.01,56.05,19307.0,43.6067,43.6144,43.56,43.5911,19307.0
2019-09-19 13:40:00,56.06,56.07,55.99,56.06,32385.0,43.5989,43.6067,43.5444,43.5989,32385.0
2019-09-19 13:45:00,56.06,56.11,56.06,56.1,19418.0,43.5989,43.6378,43.5989,43.63,19418.0
2019-09-19 13:50:00,56.1,56.12,56.09,56.1,16426.0,43.63,43.6455,43.6222,43.63,16426.0
2019-09-19 13:55:00,56.1,56.12,56.09,56.12,19938.0,43.63,43.6455,43.6222,43.6455,19938.0
2019-09-19 14:00:00,56.12,56.12,56.09,56.1,19588.0,43.6455,43.6455,43.6222,43.63,19588.0
2019-09-19 14:05:00,56.1,56.11,56.08,56.1,15974.0,43.63,43.6378,43.6144,43.63,15974.0
2019-09-19 14:10:00,56.1,56.15,56.09,56.15,39274.0,43.63,43.6689,43.6222,43.6689,39274.0
2019-09-19 14:15:00,56.15,56.16,56.13,56.13,45683.0,43.6689,43.6767,43.6533,43.6533,45683.0
2019-09-19 14:20:00,56.13,56.17,56.12,56.16,35751.0,43.6533,43.6844,43.6455,43.6767,35751.0
2019-09-19 14:25:00,56.16,56.16,56.1,56.11,68294.0,43.6767,43.6767,43.63,43.6378,68294.0
2019-09-19 14:30:00,56.11,56.11,56.05,56.07,44309.0,43.6378,43.6378,43.5911,43.6067,44309.0
2019-09-19 14:35:00,56.06,56.07,56.01,56.02,22961.0,43.5989,43.6067,43.56,43.5678,22961.0
2019-09-19 14:40:00,56.03,56.03,55.99,55.99,12818.0,43.5755,43.5755,43.5444,43.5444,12818.0
2019-09-19 14:45:00,55.99,55.99,55.93,55.96,18956.0,43.5444,43.5444,43.4978,43.5211,18956.0
2019-09-19 14:50:00,55.95,55.98,55.95,55.97,43914.0,43.5133,43.5367,43.5133,43.5289,43914.0
2019-09-19 14:55:00,55.97,55.98,55.95,55.97,35409.0,43.5289,43.5367,43.5133,43.5289,35409.0
2019-09-19 15:00:00,55.97,55.99,55.87,55.9,42359.0,43.5289,43.5444,43.4511,43.4744,42359.0
2019-09-19 15:05:00,55.89,55.89,55.82,55.83,37572.0,43.4667,43.4667,43.4122,43.42,37572.0
2019-09-19 15:10:00,55.83,55.86,55.79,55.83,27292.0,43.42,43.4433,43.3889,43.42,27292.0
2019-09-19 15:15:00,55.84,55.89,55.83,55.87,23589.0,43.4278,43.4667,43.42,43.4511,23589.0
2019-09-19 15:20:00,55.86,55.89,55.85,55.88,28931.0,43.4433,43.4667,43.4356,43.4589,28931.0
2019-09-19 15:25:00,55.87,55.88,55.8,55.82,27574.0,43.4511,43.4589,43.3967,43.4122,27574.0
2019-09-19 15:30:00,55.81,55.81,55.71,55.73,44898.0,43.4045,43.4045,43.3267,43.3422,44898.0
2019-09-19 15:35:00,55.73,55.85,55.72,55.84,56240.0,43.3422,43.4356,43.3345,43.4278,56240.0
2019-09-19 15:40:00,55.84,55.87,55.8,55.8,46962.0,43.4278,43.4511,43.3967,43.3967,46962.0
2019-09-19 15:45:00,55.8,55.81,55.68,55.69,81283.0,43.3967,43.4045,43.3033,43.3111,81283.0
2019-09-19 15:50:00,55.69,55.72,55.63,55.72,124779.0,43.3111,43.3345,43.2645,43.3345,124779.0
2019-09-19 15:55:00,55.72,55.83,55.71,55.78,330246.0,43.3345,43.42,43.3267,43.3811,330246.0
2019-09-20 09:30:00,55.76,55.98,55.75,55.95,1505500.0,43.3656,43.5367,43.3578,43.5133,1505500.0
2019-09-20 09:35:00,55.93,55.93,55.76,55.82,24514.0,43.4978,43.4978,43.3656,43.4122,24514.0
2019-09-20 09:40:00,55.84,55.91,55.82,55.9,55981.0,43.4278,43.4822,43.4122,43.4744,55981.0
2019-09-20 09:45:00,55.88,55.9,55.69,55.7,61011.0,43.4589,43.4744,43.3111,43.3189,61011.0
2019-09-20 09:50:00,55.7,55.82,55.69,55.8,57106.0,43.3189,43.4122,43.3111,43.3967,57106.0
2019-09-20 09:55:00,55.8,55.88,55.73,55.83,107842.0,43.3967,43.4589,43.3422,43.42,107842.0
2019-09-20 10:00:00,55.84,55.89,55.8,55.86,33990.0,43.4278,43.4667,43.3967,43.4433,33990.0
2019-09-20 10:05:00,55.87,55.87,55.79,55.82,43099.0,43.4511,43.4511,43.3889,43.4122,43099.0
2019-09-20 10:10:00,55.82,55.88,55.78,55.81,41182.0,43.4122,43.4589,43.3811,43.4045,41182.0
2019-09-20 10:15:00,55.82,55.86,55.79,55.84,37762.0,43.4122,43.4433,43.3889,43.4278,37762.0
2019-09-20 10:20:00,55.85,55.88,55.82,55.84,21849.0,43.4356,43.4589,43.4122,43.4278,21849.0
2019-09-20 10:25:00,55.84,55.9,55.83,55.86,29966.0,43.4278,43.4744,43.42,43.4433,29966.0
2019-09-20 10:30:00,55.87,55.94,55.87,55.91,88095.0,43.4511,43.5056,43.4511,43.4822,88095.0
2019-09-20 10:35:00,55.92,55.95,55.86,55.89,27671.0,43.49,43.5133,43.4433,43.4667,27671.0
2019-09-20 10:40:00,55.89,55.91,55.86,55.88,44145.0,43.4667,43.4822,43.4433,43.4589,44145.0
2019-09-20 10:45:00,55.88,55.98,55.85,55.95,36063.0,43.4589,43.5367,43.4356,43.5133,36063.0
2019-09-20 10:50:00,55.95,55.95,55.85,55.89,25227.0,43.5133,43.5133,43.4356,43.4667,25227.0
2019-09-20 10:55:00,55.89,55.95,55.85,55.95,25509.0,43.4667,43.5133,43.4356,43.5133,25509.0
2019-09-20 11:00:00,55.93,55.97,55.88,55.88,44651.0,43.4978,43.5289,43.4589,43.4589,44651.0
2019-09-20 11:05:00,55.87,55.88,55.82,55.83,28583.0,43.4511,43.4589,43.4122,43.42,28583.0
2019-09-20 11:10:00,55.84,55.9,55.83,55.83,21131.0,43.4278,43.4744,43.42,43.42,21131.0
2019-09-20 11:15:00,55.83,55.83,55.69,55.7,39454.0,43.42,43.42,43.3111,43.3189,39454.0
2019-09-20 11:20:00,55.71,55.77,55.69,55.77,22864.0,43.3267,43.3733,43.3111,43.3733,22864.0
2019-09-20 11:25:00,55.76,55.81,55.74,55.79,29500.0,43.3656,43.4045,43.35,43.3889,29500.0
2019-09-20 11:30:00,55.79,55.82,55.76,55.82,170693.0,43.3889,43.4122,43.3656,43.4122,170693.0
2019-09-20 11:35:00,55.83,55.85,55.7,55.71,33159.0,43.42,43.4356,43.3189,43.3267,33159.0
2019-09-20 11:40:00,55.71,55.74,55.68,55.73,27949.0,43.3267,43.35,43.3033,43.3422,27949.0
2019-09-20 11:45:00,55.74,55.74,55.7,55.72,30695.0,43.35,43.35,43.3189,43.3345,30695.0
2019-09-20 11:50:00,55.73,55.83,55.73,55.83,20778.0,43.3422,43.42,43.3422,43.42,20778.0
2019-09-20 11:55:00,55.82,55.86,55.82,55.84,22352.0,43.4122,43.4433,43.4122,43.4278,22352.0
2019-09-20 12:00:00,55.84,55.89,55.83,55.87,25338.0,43.4278,43.4667,43.42,43.4511,25338.0
2019-09-20 12:05:00,55.87,55.93,55.85,55.93,24743.0,43.4511,43.4978,43.4356,43.4978,24743.0
2019-09-20 12:10:00,55.92,56.0,55.92,56.0,15205.0,43.49,43.5522,43.49,43.5522,15205.0
2019-09-20 12:15:00,55.99,56.02,55.97,55.98,23301.0,43.5444,43.5678,43.5289,43.5367,23301.0
2019-09-20 12:20:00,55.99,56.03,55.99,56.02,13794.0,43.5444,43.5755,43.5444,43.5678,13794.0
2019-09-20 12:25:00,56.02,56.04,55.99,56.03,26067.0,43.5678,43.5833,43.5444,43.5755,26067.0
2019-09-20 12:30:00,56.03,56.03,55.97,55.98,19546.0,43.5755,43.5755,43.5289,43.5367,19546.0
2019-09-20 12:35:00,55.98,56.02,55.95,55.98,12438.0,43.5367,43.5678,43.5133,43.5367,12438.0
2019-09-20 12:40:00,55.97,55.98,55.95,55.96,7494.0,43.5289,43.5367,43.5133,43.5211,7494.0
2019-09-20 12:45:00,55.95,55.95,55.91,55.92,19585.0,43.5133,43.5133,43.4822,43.49,19585.0
2019-09-20 12:50:00,55.92,55.95,55.89,55.95,17855.0,43.49,43.5133,43.4667,43.5133,17855.0
2019-09-20 12:55:00,55.94,55.94,55.89,55.91,15629.0,43.5056,43.5056,43.4667,43.4822,15629.0
2019-09-20 13:00:00,55.91,55.93,55.9,55.91,11460.0,43.4822,43.4978,43.4744,43.4822,11460.0
2019-09-20 13:05:00,55.9,55.91,55.79,55.8,30019.0,43.4744,43.4822,43.3889,43.3967,30019.0
2019-09-20 13:10:00,55.8,55.8,55.53,55.53,76278.0,43.3967,43.3967,43.1867,43.1867,76278.0
2019-09-20 13:15:00,55.53,55.63,55.35,55.59,90299.0,43.1867,43.2645,43.0467,43.2334,90299.0
2019-09-20 13:20:00,55.59,55.62,55.48,55.59,52472.0,43.2334,43.2567,43.1478,43.2334,52472.0
2019-09-20 13:25:00,55.59,55.67,55.59,55.66,46504.0,43.2334,43.2956,43.2334,43.2878,46504.0
2019-09-20 13:30:00,55.66,55.66,55.58,55.63,63594.0,43.2878,43.2878,43.2256,43.2645,63594.0
2019-09-20 13:35:00,55.63,55.67,55.61,55.64,27252.0,43.2645,43.2956,43.2489,43.2722,27252.0
2019-09-20 13:40:00,55.64,55.68,55.61,55.66,103874.0,43.2722,43.3033,43.2489,43.2878,103874.0
2019-09-20 13:45:00,55.66,55.68,55.55,55.55,41117.0,43.2878,43.3033,43.2022,43.2022,41117.0
2019-09-20 13:50:00,55.55,55.59,55.54,55.59,33538.0,43.2022,43.2334,43.1945,43.2334,33538.0
2019-09-20 13:55:00,55.59,55.67,55.56,55.66,46653.0,43.2334,43.2956,43.21,43.2878,46653.0
2019-09-20 14:00:00,55.67,55.8,55.67,55.75,55711.0,43.2956,43.3967,43.2956,43.3578,55711.0
2019-09-20 14:05:00,55.75,55.76,55.69,55.71,46420.0,43.3578,43.3656,43.3111,43.3267,46420.0
2019-09-20 14:10:00,55.7,55.74,55.69,55.72,31035.0,43.3189,43.35,43.3111,43.3345,31035.0
2019-09-20 14:15:00,55.72,55.78,55.71,55.76,36305.0,43.3345,43.3811,43.3267,43.3656,36305.0
2019-09-20 14:20:00,55.75,55.79,55.66,55.67,46747.0,43.3578,43.3889,43.2878,43.2956,46747.0
2019-09-20 14:25:00,55.68,55.7,55.65,55.65,43531.0,43.3033,43.3189,43.28,43.28,43531.0
2019-09-20 14:30:00,55.65,55.76,55.63,55.76,29421.0,43.28,43.3656,43.2645,43.3656,29421.0
2019-09-20 14:35:00,55.76,55.8,55.73,55.77,27567.0,43.3656,43.3967,43.3422,43.3733,27567.0
2019-09-20 14:40:00,55.77,55.81,55.77,55.79,28167.0,43.3733,43.4045,43.3733,43.3889,28167.0
2019-09-20 14:45:00,55.79,55.83,55.79,55.81,30289.0,43.3889,43.42,43.3889,43.4045,30289.0
2019-09-20 14:50:00,55.82,55.84,55.79,55.82,53456.0,43.4122,43.4278,43.3889,43.4122,53456.0
2019-09-20 14:55:00,55.81,55.83,55.76,55.78,45327.0,43.4045,43.42,43.3656,43.3811,45327.0
2019-09-20 15:00:00,55.77,55.83,55.75,55.81,37541.0,43.3733,43.42,43.3578,43.4045,37541.0
2019-09-20 15:05:00,55.82,55.85,55.77,55.77,34977.0,43.4122,43.4356,43.3733,43.3733,34977.0
2019-09-20 15:10:00,55.78,55.79,55.75,55.78,35974.0,43.3811,43.3889,43.3578,43.3811,35974.0
2019-09-20 15:15:00,55.79,55.81,55.61,55.62,45487.0,43.3889,43.4045,43.2489,43.2567,45487.0
2019-09-20 15:20:00,55.62,55.64,55.5,55.54,66731.0,43.2567,43.2722,43.1634,43.1945,66731.0
2019-09-20 15:25:00,55.55,55.55,55.43,55.47,83935.0,43.2022,43.2022,43.1089,43.14,83935.0
2019-09-20 15:30:00,55.47,55.56,55.46,55.55,76803.0,43.14,43.21,43.1322,43.2022,76803.0
2019-09-20 15:35:00,55.56,55.71,55.55,55.65,151627.0,43.21,43.3267,43.2022,43.28,151627.0
2019-09-20 15:40:00,55.65,55.66,55.56,55.57,167132.0,43.28,43.2878,43.21,43.2178,167132.0
2019-09-20 15:45:00,55.56,55.61,55.51,55.52,154903.0,43.21,43.2489,43.1711,43.1789,154903.0
2019-09-20 15:50:00,55.53,55.91,55.52,55.86,494634.0,43.1867,43.4822,43.1789,43.4433,494634.0
2019-09-20 15:55:00,55.86,55.86,55.34,55.45,1262789.0,43.4433,43.4433,43.0389,43.1245,1262789.0
2019-09-23 09:30:00,55.08,55.45,55.05,55.45,90446.0,42.8367,43.1245,42.8134,43.1245,90446.0
2019-09-23 09:35:00,55.45,55.53,55.44,55.45,46122.0,43.1245,43.1867,43.1167,43.1245,46122.0
2019-09-23 09:40:00,55.45,55.52,55.43,55.5,34703.0,43.1245,43.1789,43.1089,43.1634,34703.0
2019-09-23 09:45:00,55.49,55.54,55.41,55.5,24733.0,43.1556,43.1945,43.0934,43.1634,24733.0
2019-09-23 09:50:00,55.49,55.53,55.44,55.51,30622.0,43.1556,43.1867,43.1167,43.1711,30622.0
2019-09-23 09:55:00,55.52,55.52,55.39,55.41,33059.0,43.1789,43.1789,43.0778,43.0934,33059.0
2019-09-23 10:00:00,55.41,55.41,55.33,55.4,44959.0,43.0934,43.0934,43.0311,43.0856,44959.0
2019-09-23 10:05:00,55.4,55.41,55.34,55.36,50648.0,43.0856,43.0934,43.0389,43.0545,50648.0
2019-09-23 10:10:00,55.36,55.36,55.27,55.28,29175.0,43.0545,43.0545,42.9845,42.9923,29175.0
2019-09-23 10:15:00,55.28,55.36,55.26,55.35,22461.0,42.9923,43.0545,42.9767,43.0467,22461.0
2019-09-23 10:20:00,55.35,55.4,55.32,55.4,16593.0,43.0467,43.0856,43.0234,43.0856,16593.0
2019-09-23 10:25:00,55.39,55.45,55.37,55.45,14182.0,43.0778,43.1245,43.0623,43.1245,14182.0
2019-09-23 10:30:00,55.45,55.53,55.44,55.48,24971.0,43.1245,43.1867,43.1167,43.1478,24971.0
2019-09-23 10:35:00,55.48,55.52,55.47,55.5,26524.0,43.1478,43.1789,43.14,43.1634,26524.0
2019-09-23 10:40:00,55.5,55.52,55.45,55.45,24470.0,43.1634,43.1789,43.1245,43.1245,24470.0
2019-09-23 10:45:00,55.45,55.53,55.44,55.5,21308.0,43.1245,43.1867,43.1167,43.1634,21308.0
2019-09-23 10:50:00,55.5,55.56,55.48,55.5,16689.0,43.1634,43.21,43.1478,43.1634,16689.0
2019-09-23 10:55:00,55.5,55.54,55.48,55.51,13348.0,43.1634,43.1945,43.1478,43.1711,13348.0
2019-09-23 11:00:00,55.51,55.65,55.5,55.65,23991.0,43.1711,43.28,43.1634,43.28,23991.0
2019-09-23 11:05:00,55.64,55.65,55.52,55.53,25512.0,43.2722,43.28,43.1789,43.1867,25512.0
2019-09-23 11:10:00,55.54,55.54,55.46,55.51,38908.0,43.1945,43.1945,43.1322,43.1711,38908.0
2019-09-23 11:15:00,55.51,55.6,55.5,55.59,22482.0,43.1711,43.2411,43.1634,43.2334,22482.0
2019-09-23 11:20:00,55.6,55.62,55.54,55.54,14242.0,43.2411,43.2567,43.1945,43.1945,14242.0
2019-09-23 11:25:00,55.55,55.6,55.51,55.58,18290.0,43.2022,43.2411,43.1711,43.2256,18290.0
2019-09-23 11:30:00,55.58,55.65,55.56,55.61,34038.0,43.2256,43.28,43.21,43.2489,34038.0
2019-09-23 11:35:00,55.6,55.72,55.59,55.66,20020.0,43.2411,43.3345,43.2334,43.2878,20020.0
2019-09-23 11:40:00,55.66,55.71,55.65,55.69,38175.0,43.2878,43.3267,43.28,43.3111,38175.0
2019-09-23 11:45:00,55.68,55.69,55.64,55.68,30280.0,43.3033,43.3111,43.2722,43.3033,30280.0
2019-09-23 11:50:00,55.69,55.69,55.63,55.68,24219.0,43.3111,43.3111,43.2645,43.3033,24219.0
2019-09-23 11:55:00,55.68,55.73,55.66,55.72,24308.0,43.3033,43.3422,43.2878,43.3345,24308.0
2019-09-23 12:00:00,55.72,55.72,55.67,55.7,23387.0,43.3345,43.3345,43.2956,43.3189,23387.0
2019-09-23 12:05:00,55.7,55.76,55.7,55.73,15921.0,43.3189,43.3656,43.3189,43.3422,15921.0
2019-09-23 12:10:00,55.73,55.74,55.69,55.7,8921.0,43.3422,43.35,43.3111,43.3189,8921.0
2019-09-23 12:15:00,55.69,55.71,55.64,55.66,13014.0,43.3111,43.3267,43.2722,43.2878,13014.0
2019-09-23 12:20:00,55.67,55.68,55.63,55.64,10488.0,43.2956,43.3033,43.2645,43.2722,10488.0
2019-09-23 12:25:00,55.64,55.68,55.64,55.66,11434.0,43.2722,43.3033,43.2722,43.2878,11434.0
2019-09-23 12:30:00,55.66,55.69,55.64,55.66,11600.0,43.2878,43.3111,43.2722,43.2878,11600.0
2019-09-23 12:35:00,55.66,55.68,55.65,55.65,9689.0,43.2878,43.3033,43.28,43.28,9689.0
2019-09-23 12:40:00,55.64,55.66,55.62,55.64,20181.0,43.2722,43.2878,43.2567,43.2722,20181.0
2019-09-23 12:45:00,55.64,55.64,55.57,55.58,16276.0,43.2722,43.2722,43.2178,43.2256,16276.0
2019-09-23 12:50:00,55.58,55.58,55.54,55.56,12915.0,43.2256,43.2256,43.1945,43.21,12915.0
2019-09-23 12:55:00,55.55,55.58,55.53,55.56,13311.0,43.2022,43.2256,43.1867,43.21,13311.0
2019-09-23 13:00:00,55.57,55.61,55.56,55.61,19729.0,43.2178,43.2489,43.21,43.2489,19729.0
2019-09-23 13:05:00,55.6,55.62,55.59,55.62,11067.0,43.2411,43.2567,43.2334,43.2567,11067.0
2019-09-23 13:10:00,55.63,55.63,55.59,55.6,11769.0,43.2645,43.2645,43.2334,43.2411,11769.0
2019-09-23 13:15:00,55.6,55.62,55.59,55.6,11722.0,43.2411,43.2567,43.2334,43.2411,11722.0
2019-09-23 13:20:00,55.61,55.7,55.59,55.7,23315.0,43.2489,43.3189,43.2334,43.3189,23315.0
2019-09-23 13:25:00,55.7,55.72,55.67,55.72,13780.0,43.3189,43.3345,43.2956,43.3345,13780.0
2019-09-23 13:30:00,55.72,55.74,55.71,55.72,10102.0,43.3345,43.35,43.3267,43.3345,10102.0
2019-09-23 13:35:00,55.71,55.73,55.69,55.71,18646.0,43.3267,43.3422,43.3111,43.3267,18646.0
2019-09-23 13:40:00,55.71,55.72,55.68,55.69,16041.0,43.3267,43.3345,43.3033,43.3111,16041.0
2019-09-23 13:45:00,55.7,55.75,55.7,55.74,19095.0,43.3189,43.3578,43.3189,43.35,19095.0
2019-09-23 13:50:00,55.74,55.77,55.71,55.75,16474.0,43.35,43.3733,43.3267,43.3578,16474.0
2019-09-23 13:55:00,55.75,55.76,55.72,55.72,9427.0,43.3578,43.3656,43.3345,43.3345,9427.0
2019-09-23 14:00:00,55.73,55.73,55.69,55.71,9537.0,43.3422,43.3422,43.3111,43.3267,9537.0
2019-09-23 14:05:00,55.71,55.72,55.68,55.7,10628.0,43.3267,43.3345,43.3033,43.3189,10628.0
2019-09-23 14:10:00,55.7,55.7,55.68,55.7,20435.0,43.3189,43.3189,43.3033,43.3189,20435.0
2019-09-23 14:15:00,55.7,55.7,55.62,55.63,29364.0,43.3189,43.3189,43.2567,43.2645,29364.0
2019-09-23 14:20:00,55.62,55.63,55.58,55.58,27626.0,43.2567,43.2645,43.2256,43.2256,27626.0
2019-09-23 14:25:00,55.59,55.61,55.59,55.59,19405.0,43.2334,43.2489,43.2334,43.2334,19405.0
2019-09-23 14:30:00,55.6,55.64,55.57,55.61,18574.0,43.2411,43.2722,43.2178,43.2489,18574.0
2019-09-23 14:35:00,55.62,55.62,55.56,55.57,15461.0,43.2567,43.2567,43.21,43.2178,15461.0
2019-09-23 14:40:00,55.57,55.6,55.56,55.59,19738.0,43.2178,43.2411,43.21,43.2334,19738.0
2019-09-23 14:45:00,55.59,55.6,55.55,55.56,18692.0,43.2334,43.2411,43.2022,43.21,18692.0
2019-09-23 14:50:00,55.57,55.58,55.54,55.58,22768.0,43.2178,43.2256,43.1945,43.2256,22768.0
2019-09-23 14:55:00,55.58,55.6,55.57,55.58,15043.0,43.2256,43.2411,43.2178,43.2256,15043.0
2019-09-23 15:00:00,55.59,55.63,55.58,55.62,17462.0,43.2334,43.2645,43.2256,43.2567,17462.0
2019-09-23 15:05:00,55.61,55.7,55.6,55.66,28309.0,43.2489,43.3189,43.2411,43.2878,28309.0
2019-09-23 15:10:00,55.66,55.67,55.63,55.64,11970.0,43.2878,43.2956,43.2645,43.2722,11970.0
2019-09-23 15:15:00,55.65,55.72,55.64,55.71,32995.0,43.28,43.3345,43.2722,43.3267,32995.0
2019-09-23 15:20:00,55.71,55.76,55.7,55.76,36299.0,43.3267,43.3656,43.3189,43.3656,36299.0
2019-09-23 15:25:00,55.76,55.76,55.7,55.72,28701.0,43.3656,43.3656,43.3189,43.3345,28701.0
2019-09-23 15:30:00,55.72,55.74,55.65,55.68,39850.0,43.3345,43.35,43.28,43.3033,39850.0
2019-09-23 15:35:00,55.68,55.68,55.61,55.65,37261.0,43.3033,43.3033,43.2489,43.28,37261.0
2019-09-23 15:40:00,55.64,55.7,55.63,55.7,42144.0,43.2722,43.3189,43.2645,43.3189,42144.0
2019-09-23 15:45:00,55.7,55.73,55.68,55.71,53149.0,43.3189,43.3422,43.3033,43.3267,53149.0
2019-09-23 15:50:00,55.71,55.74,55.65,55.65,60600.0,43.3267,43.35,43.28,43.28,60600.0
2019-09-23 15:55:00,55.66,55.76,55.63,55.68,385164.0,43.2878,43.3656,43.2645,43.3033,385164.0
2019-09-24 09:30:00,55.96,56.0,55.51,55.62,126762.0,43.5211,43.5522,43.1711,43.2567,126762.0
2019-09-24 09:35:00,55.62,55.83,55.61,55.83,25339.0,43.2567,43.42,43.2489,43.42,25339.0
2019-09-24 09:40:00,55.83,55.88,55.78,55.83,23658.0,43.42,43.4589,43.3811,43.42,23658.0
2019-09-24 09:45:00,55.83,55.85,55.71,55.79,40447.0,43.42,43.4356,43.3267,43.3889,40447.0
2019-09-24 09:50:00,55.79,55.85,55.77,55.78,21493.0,43.3889,43.4356,43.3733,43.3811,21493.0
2019-09-24 09:55:00,55.79,55.84,55.73,55.73,41721.0,43.3889,43.4278,43.3422,43.3422,41721.0
2019-09-24 10:00:00,55.72,55.72,55.56,55.65,44295.0,43.3345,43.3345,43.21,43.28,44295.0
2019-09-24 10:05:00,55.65,55.65,55.5,55.61,32996.0,43.28,43.28,43.1634,43.2489,32996.0
2019-09-24 10:10:00,55.61,55.67,55.58,55.64,30113.0,43.2489,43.2956,43.2256,43.2722,30113.0
2019-09-24 10:15:00,55.64,55.65,55.53,55.64,40590.0,43.2722,43.28,43.1867,43.2722,40590.0
2019-09-24 10:20:00,55.64,55.67,55.52,55.52,80978.0,43.2722,43.2956,43.1789,43.1789,80978.0
2019-09-24 10:25:00,55.52,55.63,55.52,55.6,33929.0,43.1789,43.2645,43.1789,43.2411,33929.0
2019-09-24 10:30:00,55.59,55.69,55.59,55.68,16910.0,43.2334,43.3111,43.2334,43.3033,16910.0
2019-09-24 10:35:00,55.68,55.77,55.65,55.72,24867.0,43.3033,43.3733,43.28,43.3345,24867.0
2019-09-24 10:40:00,55.71,55.79,55.67,55.79,19195.0,43.3267,43.3889,43.2956,43.3889,19195.0
2019-09-24 10:45:00,55.78,55.8,55.74,55.78,22686.0,43.3811,43.3967,43.35,43.3811,22686.0
2019-09-24 10:50:00,55.77,55.79,55.71,55.75,21037.0,43.3733,43.3889,43.3267,43.3578,21037.0
2019-09-24 10:55:00,55.74,55.76,55.67,55.72,24661.0,43.35,43.3656,43.2956,43.3345,24661.0
2019-09-24 11:00:00,55.71,55.73,55.64,55.65,21519.0,43.3267,43.3422,43.2722,43.28,21519.0
2019-09-24 11:05:00,55.66,55.69,55.63,55.68,17665.0,43.2878,43.3111,43.2645,43.3033,17665.0
2019-09-24 11:10:00,55.69,55.69,55.59,55.62,27653.0,43.3111,43.3111,43.2334,43.2567,27653.0
2019-09-24 11:15:00,55.61,55.64,55.59,55.64,27266.0,43.2489,43.2722,43.2334,43.2722,27266.0
2019-09-24 11:20:00,55.65,55.68,55.63,55.65,18115.0,43.28,43.3033,43.2645,43.28,18115.0
2019-09-24 11:25:00,55.64,55.71,55.62,55.66,18025.0,43.2722,43.3267,43.2567,43.2878,18025.0
2019-09-24 11:30:00,55.66,55.68,55.62,55.64,38911.0,43.2878,43.3033,43.2567,43.2722,38911.0
2019-09-24 11:35:00,55.64,55.64,55.5,55.51,28261.0,43.2722,43.2722,43.1634,43.1711,28261.0
2019-09-24 11:40:00,55.51,55.58,55.51,55.53,23096.0,43.1711,43.2256,43.1711,43.1867,23096.0
2019-09-24 11:45:00,55.53,55.7,55.53,55.68,27218.0,43.1867,43.3189,43.1867,43.3033,27218.0
2019-09-24 11:50:00,55.69,55.71,55.63,55.64,30269.0,43.3111,43.3267,43.2645,43.2722,30269.0
2019-09-24 11:55:00,55.64,55.71,55.63,55.66,20511.0,43.2722,43.3267,43.2645,43.2878,20511.0
2019-09-24 12:00:00,55.65,55.71,55.64,55.69,23047.0,43.28,43.3267,43.2722,43.3111,23047.0
2019-09-24 12:05:00,55.69,55.76,55.69,55.74,14636.0,43.3111,43.3656,43.3111,43.35,14636.0
2019-09-24 12:10:00,55.75,55.75,55.69,55.72,9747.0,43.3578,43.3578,43.3111,43.3345,9747.0
2019-09-24 12:15:00,55.71,55.73,55.6,55.6,12947.0,43.3267,43.3422,43.2411,43.2411,12947.0
2019-09-24 12:20:00,55.61,55.62,55.45,55.52,30057.0,43.2489,43.2567,43.1245,43.1789,30057.0
2019-09-24 12:25:00,55.52,55.55,55.42,55.48,23230.0,43.1789,43.2022,43.1011,43.1478,23230.0
2019-09-24 12:30:00,55.49,55.49,55.42,55.47,12227.0,43.1556,43.1556,43.1011,43.14,12227.0
2019-09-24 12:35:00,55.47,55.47,55.36,55.42,39176.0,43.14,43.14,43.0545,43.1011,39176.0
2019-09-24 12:40:00,55.41,55.44,55.32,55.34,49781.0,43.0934,43.1167,43.0234,43.0389,49781.0
2019-09-24 12:45:00,55.34,55.41,55.31,55.39,23088.0,43.0389,43.0934,43.0156,43.0778,23088.0
2019-09-24 12:50:00,55.39,55.39,55.28,55.28,18000.0,43.0778,43.0778,42.9923,42.9923,18000.0
2019-09-24 12:55:00,55.28,55.3,55.25,55.26,30041.0,42.9923,43.0078,42.9689,42.9767,30041.0
2019-09-24 13:00:00,55.26,55.34,55.26,55.3,30986.0,42.9767,43.0389,42.9767,43.0078,30986.0
2019-09-24 13:05:00,55.31,55.42,55.31,55.38,44320.0,43.0156,43.1011,43.0156,43.07,44320.0
2019-09-24 13:10:00,55.37,55.37,55.26,55.28,15570.0,43.0623,43.0623,42.9767,42.9923,15570.0
2019-09-24 13:15:00,55.28,55.29,55.21,55.23,23002.0,42.9923,43.0,42.9378,42.9534,23002.0
2019-09-24 13:20:00,55.23,55.24,55.18,55.2,21886.0,42.9534,42.9612,42.9145,42.93,21886.0
2019-09-24 13:25:00,55.21,55.24,55.14,55.15,83547.0,42.9378,42.9612,42.8834,42.8912,83547.0
2019-09-24 13:30:00,55.15,55.28,55.15,55.24,30466.0,42.8912,42.9923,42.8912,42.9612,30466.0
2019-09-24 13:35:00,55.22,55.28,55.21,55.27,20162.0,42.9456,42.9923,42.9378,42.9845,20162.0
2019-09-24 13:40:00,55.29,55.3,55.2,55.25,33978.0,43.0,43.0078,42.93,42.9689,33978.0
2019-09-24 13:45:00,55.25,55.28,55.24,55.27,10884.0,42.9689,42.9923,42.9612,42.9845,10884.0
2019-09-24 13:50:00,55.26,55.33,55.25,55.26,32451.0,42.9767,43.0311,42.9689,42.9767,32451.0
2019-09-24 13:55:00,55.25,55.3,55.23,55.28,15893.0,42.9689,43.0078,42.9534,42.9923,15893.0
2019-09-24 14:00:00,55.28,55.31,55.18,55.19,43193.0,42.9923,43.0156,42.9145,42.9223,43193.0
2019-09-24 14:05:00,55.2,55.24,55.15,55.15,14141.0,42.93,42.9612,42.8912,42.8912,14141.0
2019-09-24 14:10:00,55.16,55.56,55.13,55.47,64216.0,42.8989,43.21,42.8756,43.14,64216.0
2019-09-24 14:15:00,55.49,55.51,55.37,55.41,92796.0,43.1556,43.1711,43.0623,43.0934,92796.0
2019-09-24 14:20:00,55.42,55.44,55.33,55.33,23359.0,43.1011,43.1167,43.0311,43.0311,23359.0
2019-09-24 14:25:00,55.34,55.41,55.34,55.38,24600.0,43.0389,43.0934,43.0389,43.07,24600.0
2019-09-24 14:30:00,55.39,55.39,55.33,55.34,26453.0,43.0778,43.0778,43.0311,43.0389,26453.0
2019-09-24 14:35:00,55.35,55.42,55.25,55.29,90187.0,43.0467,43.1011,42.9689,43.0,90187.0
2019-09-24 14:40:00,55.28,55.3,55.16,55.19,26808.0,42.9923,43.0078,42.8989,42.9223,26808.0
2019-09-24 14:45:00,55.19,55.29,55.17,55.28,20110.0,42.9223,43.0,42.9067,42.9923,20110.0
2019-09-24 14:50:00,55.27,55.31,55.21,55.28,31667.0,42.9845,43.0156,42.9378,42.9923,31667.0
2019-09-24 14:55:00,55.26,55.3,55.19,55.19,26779.0,42.9767,43.0078,42.9223,42.9223,26779.0
2019-09-24 15:00:00,55.19,55.29,55.18,55.27,38158.0,42.9223,43.0,42.9145,42.9845,38158.0
2019-09-24 15:05:00,55.28,55.31,55.24,55.26,34500.0,42.9923,43.0156,42.9612,42.9767,34500.0
2019-09-24 15:10:00,55.26,55.35,55.23,55.34,20227.0,42.9767,43.0467,42.9534,43.0389,20227.0
2019-09-24 15:15:00,55.34,55.34,55.25,55.26,12056.0,43.0389,43.0389,42.9689,42.9767,12056.0
2019-09-24 15:20:00,55.26,55.27,55.13,55.15,31443.0,42.9767,42.9845,42.8756,42.8912,31443.0
2019-09-24 15:25:00,55.16,55.25,55.15,55.18,28276.0,42.8989,42.9689,42.8912,42.9145,28276.0
2019-09-24 15:30:00,55.18,55.19,55.1,55.13,35751.0,42.9145,42.9223,42.8523,42.8756,35751.0
2019-09-24 15:35:00,55.14,55.2,55.11,55.19,39641.0,42.8834,42.93,42.86,42.9223,39641.0
2019-09-24 15:40:00,55.19,55.27,55.17,55.23,64688.0,42.9223,42.9845,42.9067,42.9534,64688.0
2019-09-24 15:45:00,55.22,55.35,55.21,55.33,59644.0,42.9456,43.0467,42.9378,43.0311,59644.0
2019-09-24 15:50:00,55.33,55.4,55.27,55.39,117475.0,43.0311,43.0856,42.9845,43.0778,117475.0
2019-09-24 15:55:00,55.39,55.43,55.29,55.35,387686.0,43.0778,43.1089,43.0,43.0467,387686.0
2019-09-25 09:30:00,55.58,55.83,55.45,55.83,78733.0,43.2256,43.42,43.1245,43.42,78733.0
2019-09-25 09:35:00,55.8,55.88,55.7,55.82,34388.0,43.3967,43.4589,43.3189,43.4122,34388.0
2019-09-25 09:40:00,55.83,55.92,55.79,55.81,25029.0,43.42,43.49,43.3889,43.4045,25029.0
2019-09-25 09:45:00,55.81,55.81,55.7,55.77,19982.0,43.4045,43.4045,43.3189,43.3733,19982.0
2019-09-25 09:50:00,55.75,55.76,55.68,55.69,15471.0,43.3578,43.3656,43.3033,43.3111,15471.0
2019-09-25 09:55:00,55.68,55.69,55.51,55.52,30368.0,43.3033,43.3111,43.1711,43.1789,30368.0
2019-09-25 10:00:00,55.54,55.54,55.34,55.39,107366.0,43.1945,43.1945,43.0389,43.0778,107366.0
2019-09-25 10:05:00,55.39,55.5,55.34,55.45,38989.0,43.0778,43.1634,43.0389,43.1245,38989.0
2019-09-25 10:10:00,55.44,55.5,55.38,55.42,25517.0,43.1167,43.1634,43.07,43.1011,25517.0
2019-09-25 10:15:00,55.41,55.52,55.4,55.46,27443.0,43.0934,43.1789,43.0856,43.1322,27443.0
2019-09-25 10:20:00,55.45,55.54,55.44,55.46,15989.0,43.1245,43.1945,43.1167,43.1322,15989.0
2019-09-25 10:25:00,55.47,55.5,55.42,55.48,27752.0,43.14,43.1634,43.1011,43.1478,27752.0
2019-09-25 10:30:00,55.47,55.58,55.46,55.55,72544.0,43.14,43.2256,43.1322,43.2022,72544.0
2019-09-25 10:35:00,55.55,55.56,55.46,55.48,25353.0,43.2022,43.21,43.1322,43.1478,25353.0
2019-09-25 10:40:00,55.48,55.49,55.43,55.47,28267.0,43.1478,43.1556,43.1089,43.14,28267.0
2019-09-25 10:45:00,55.45,55.55,55.44,55.54,22906.0,43.1245,43.2022,43.1167,43.1945,22906.0
2019-09-25 10:50:00,55.54,55.69,55.49,55.65,39906.0,43.1945,43.3111,43.1556,43.28,39906.0
2019-09-25 10:55:00,55.64,55.67,55.61,55.63,17112.0,43.2722,43.2956,43.2489,43.2645,17112.0
2019-09-25 11:00:00,55.62,55.67,55.59,55.62,22031.0,43.2567,43.2956,43.2334,43.2567,22031.0
2019-09-25 11:05:00,55.62,55.63,55.58,55.61,28243.0,43.2567,43.2645,43.2256,43.2489,28243.0
2019-09-25 11:10:00,55.61,55.64,55.56,55.57,23970.0,43.2489,43.2722,43.21,43.2178,23970.0
2019-09-25 11:15:00,55.57,55.75,55.57,55.75,22901.0,43.2178,43.3578,43.2178,43.3578,22901.0
2019-09-25 11:20:00,55.75,55.85,55.74,55.8,20490.0,43.3578,43.4356,43.35,43.3967,20490.0
2019-09-25 11:25:00,55.8,55.85,55.78,55.82,18976.0,43.3967,43.4356,43.3811,43.4122,18976.0
2019-09-25 11:30:00,55.82,55.83,55.77,55.82,16767.0,43.4122,43.42,43.3733,43.4122,16767.0
2019-09-25 11:35:00,55.84,55.85,55.79,55.85,10939.0,43.4278,43.4356,43.3889,43.4356,10939.0
2019-09-25 11:40:00,55.85,55.89,55.82,55.83,13131.0,43.4356,43.4667,43.4122,43.42,13131.0
2019-09-25 11:45:00,55.83,55.85,55.8,55.8,8589.0,43.42,43.4356,43.3967,43.3967,8589.0
2019-09-25 11:50:00,55.79,55.81,55.72,55.76,13826.0,43.3889,43.4045,43.3345,43.3656,13826.0
2019-09-25 11:55:00,55.76,55.82,55.75,55.82,9071.0,43.3656,43.4122,43.3578,43.4122,9071.0
2019-09-25 12:00:00,55.83,55.86,55.81,55.86,8841.0,43.42,43.4433,43.4045,43.4433,8841.0
2019-09-25 12:05:00,55.85,55.9,55.82,55.87,30806.0,43.4356,43.4744,43.4122,43.4511,30806.0
2019-09-25 12:10:00,55.87,55.9,55.83,55.89,14939.0,43.4511,43.4744,43.42,43.4667,14939.0
2019-09-25 12:15:00,55.87,55.89,55.75,55.79,11573.0,43.4511,43.4667,43.3578,43.3889,11573.0
2019-09-25 12:20:00,55.79,55.81,55.76,55.79,11092.0,43.3889,43.4045,43.3656,43.3889,11092.0
2019-09-25 12:25:00,55.79,55.81,55.76,55.81,12038.0,43.3889,43.4045,43.3656,43.4045,12038.0
2019-09-25 12:30:00,55.79,55.83,55.78,55.81,12764.0,43.3889,43.42,43.3811,43.4045,12764.0
2019-09-25 12:35:00,55.81,55.82,55.73,55.73,13352.0,43.4045,43.4122,43.3422,43.3422,13352.0
2019-09-25 12:40:00,55.72,55.73,55.65,55.67,41927.0,43.3345,43.3422,43.28,43.2956,41927.0
2019-09-25 12:45:00,55.66,55.67,55.6,55.63,68718.0,43.2878,43.2956,43.2411,43.2645,68718.0
2019-09-25 12:50:00,55.63,55.64,55.58,55.62,34575.0,43.2645,43.2722,43.2256,43.2567,34575.0
2019-09-25 12:55:00,55.63,55.67,55.59,55.59,43575.0,43.2645,43.2956,43.2334,43.2334,43575.0
2019-09-25 13:00:00,55.59,55.63,55.57,55.61,24394.0,43.2334,43.2645,43.2178,43.2489,24394.0
2019-09-25 13:05:00,55.62,55.67,55.61,55.66,16357.0,43.2567,43.2956,43.2489,43.2878,16357.0
2019-09-25 13:10:00,55.65,55.66,55.62,55.65,14394.0,43.28,43.2878,43.2567,43.28,14394.0
2019-09-25 13:15:00,55.65,55.65,55.61,55.63,18043.0,43.28,43.28,43.2489,43.2645,18043.0
2019-09-25 13:20:00,55.63,55.73,55.62,55.72,15241.0,43.2645,43.3422,43.2567,43.3345,15241.0
2019-09-25 13:25:00,55.72,55.74,55.69,55.72,16425.0,43.3345,43.35,43.3111,43.3345,16425.0
2019-09-25 13:30:00,55.72,55.76,55.69,55.71,17173.0,43.3345,43.3656,43.3111,43.3267,17173.0
2019-09-25 13:35:00,55.71,55.76,55.7,55.75,13512.0,43.3267,43.3656,43.3189,43.3578,13512.0
2019-09-25 13:40:00,55.75,55.79,55.74,55.77,21121.0,43.3578,43.3889,43.35,43.3733,21121.0
2019-09-25 13:45:00,55.77,55.8,55.72,55.75,14547.0,43.3733,43.3967,43.3345,43.3578,14547.0
2019-09-25 13:50:00,55.74,55.8,55.73,55.79,18637.0,43.35,43.3967,43.3422,43.3889,18637.0
2019-09-25 13:55:00,55.79,55.8,55.72,55.73,14259.0,43.3889,43.3967,43.3345,43.3422,14259.0
2019-09-25 14:00:00,55.73,55.81,55.72,55.78,27019.0,43.3422,43.4045,43.3345,43.3811,27019.0
2019-09-25 14:05:00,55.77,55.84,55.76,55.82,14970.0,43.3733,43.4278,43.3656,43.4122,14970.0
2019-09-25 14:10:00,55.82,55.87,55.81,55.84,17972.0,43.4122,43.4511,43.4045,43.4278,17972.0
2019-09-25 14:15:00,55.84,55.85,55.82,55.84,15966.0,43.4278,43.4356,43.4122,43.4278,15966.0
2019-09-25 14:20:00,55.83,55.83,55.77,55.77,11940.0,43.42,43.42,43.3733,43.3733,11940.0
2019-09-25 14:25:00,55.77,55.79,55.74,55.75,31685.0,43.3733,43.3889,43.35,43.3578,31685.0
2019-09-25 14:30:00,55.75,55.75,55.69,55.7,14364.0,43.3578,43.3578,43.3111,43.3189,14364.0
2019-09-25 14:35:00,55.7,55.74,55.69,55.69,23563.0,43.3189,43.35,43.3111,43.3111,23563.0
2019-09-25 14:40:00,55.7,55.73,55.67,55.68,36018.0,43.3189,43.3422,43.2956,43.3033,36018.0
2019-09-25 14:45:00,55.68,55.73,55.68,55.72,35094.0,43.3033,43.3422,43.3033,43.3345,35094.0
2019-09-25 14:50:00,55.73,55.73,55.68,55.72,19564.0,43.3422,43.3422,43.3033,43.3345,19564.0
2019-09-25 14:55:00,55.71,55.74,55.69,55.72,19357.0,43.3267,43.35,43.3111,43.3345,19357.0
2019-09-25 15:00:00,55.72,55.72,55.66,55.67,17442.0,43.3345,43.3345,43.2878,43.2956,17442.0
2019-09-25 15:05:00,55.67,55.72,55.66,55.71,20931.0,43.2956,43.3345,43.2878,43.3267,20931.0
2019-09-25 15:10:00,55.72,55.74,55.7,55.73,20705.0,43.3345,43.35,43.3189,43.3422,20705.0
2019-09-25 15:15:00,55.73,55.74,55.71,55.72,18199.0,43.3422,43.35,43.3267,43.3345,18199.0
2019-09-25 15:20:00,55.72,55.74,55.7,55.72,27615.0,43.3345,43.35,43.3189,43.3345,27615.0
2019-09-25 15:25:00,55.72,55.73,55.69,55.7,73314.0,43.3345,43.3422,43.3111,43.3189,73314.0
2019-09-25 15:30:00,55.71,55.75,55.69,55.75,40226.0,43.3267,43.3578,43.3111,43.3578,40226.0
2019-09-25 15:35:00,55.75,55.79,55.74,55.78,46138.0,43.3578,43.3889,43.35,43.3811,46138.0
2019-09-25 15:40:00,55.78,55.82,55.77,55.81,29487.0,43.3811,43.4122,43.3733,43.4045,29487.0
2019-09-25 15:45:00,55.81,55.82,55.76,55.8,50482.0,43.4045,43.4122,43.3656,43.3967,50482.0
2019-09-25 15:50:00,55.8,55.85,55.79,55.8,71451.0,43.3967,43.4356,43.3889,43.3967,71451.0
2019-09-25 15:55:00,55.8,55.83,55.73,55.74,244531.0,43.3967,43.42,43.3422,43.35,244531.0
2019-09-26 09:30:00,55.72,55.83,55.51,55.78,57724.0,43.3345,43.42,43.1711,43.3811,57724.0
2019-09-26 09:35:00,55.77,55.85,55.72,55.73,31025.0,43.3733,43.4356,43.3345,43.3422,31025.0
2019-09-26 09:40:00,55.71,55.75,55.64,55.68,38322.0,43.3267,43.3578,43.2722,43.3033,38322.0
2019-09-26 09:45:00,55.69,55.77,55.67,55.7,36461.0,43.3111,43.3733,43.2956,43.3189,36461.0
2019-09-26 09:50:00,55.7,55.78,55.67,55.76,25419.0,43.3189,43.3811,43.2956,43.3656,25419.0
2019-09-26 09:55:00,55.75,55.77,55.66,55.74,26273.0,43.3578,43.3733,43.2878,43.35,26273.0
2019-09-26 10:00:00,55.74,55.82,55.73,55.79,51427.0,43.35,43.4122,43.3422,43.3889,51427.0
2019-09-26 10:05:00,55.79,55.8,55.66,55.68,92226.0,43.3889,43.3967,43.2878,43.3033,92226.0
2019-09-26 10:10:00,55.68,55.73,55.67,55.68,22127.0,43.3033,43.3422,43.2956,43.3033,22127.0
2019-09-26 10:15:00,55.67,55.68,55.61,55.64,38026.0,43.2956,43.3033,43.2489,43.2722,38026.0
2019-09-26 10:20:00,55.64,55.67,55.61,55.62,16958.0,43.2722,43.2956,43.2489,43.2567,16958.0
2019-09-26 10:25:00,55.62,55.7,55.61,55.69,16462.0,43.2567,43.3189,43.2489,43.3111,16462.0
2019-09-26 10:30:00,55.69,55.7,55.64,55.64,13731.0,43.3111,43.3189,43.2722,43.2722,13731.0
2019-09-26 10:35:00,55.64,55.69,55.61,55.66,35520.0,43.2722,43.3111,43.2489,43.2878,35520.0
2019-09-26 10:40:00,55.66,55.68,55.6,55.63,38133.0,43.2878,43.3033,43.2411,43.2645,38133.0
2019-09-26 10:45:00,55.63,55.66,55.6,55.63,32981.0,43.2645,43.2878,43.2411,43.2645,32981.0
2019-09-26 10:50:00,55.63,55.63,55.6,55.61,23230.0,43.2645,43.2645,43.2411,43.2489,23230.0
2019-09-26 10:55:00,55.62,55.62,55.5,55.55,66781.0,43.2567,43.2567,43.1634,43.2022,66781.0
2019-09-26 11:00:00,55.55,55.56,55.48,55.53,39982.0,43.2022,43.21,43.1478,43.1867,39982.0
2019-09-26 11:05:00,55.53,55.61,55.53,55.55,50134.0,43.1867,43.2489,43.1867,43.2022,50134.0
2019-09-26 11:10:00,55.55,55.57,55.48,55.53,66053.0,43.2022,43.2178,43.1478,43.1867,66053.0
2019-09-26 11:15:00,55.53,55.59,55.47,55.51,34940.0,43.1867,43.2334,43.14,43.1711,34940.0
2019-09-26 11:20:00,55.51,55.52,55.46,55.48,14240.0,43.1711,43.1789,43.1322,43.1478,14240.0
2019-09-26 11:25:00,55.48,55.49,55.41,55.48,59514.0,43.1478,43.1556,43.0934,43.1478,59514.0
2019-09-26 11:30:00,55.48,55.48,55.43,55.46,19496.0,43.1478,43.1478,43.1089,43.1322,19496.0
2019-09-26 11:35:00,55.47,55.53,55.47,55.49,29102.0,43.14,43.1867,43.14,43.1556,29102.0
2019-09-26 11:40:00,55.5,55.53,55.46,55.46,34614.0,43.1634,43.1867,43.1322,43.1322,34614.0
2019-09-26 11:45:00,55.46,55.47,55.42,55.44,29637.0,43.1322,43.14,43.1011,43.1167,29637.0
2019-09-26 11:50:00,55.45,55.45,55.38,55.38,27899.0,43.1245,43.1245,43.07,43.07,27899.0
2019-09-26 11:55:00,55.38,55.45,55.38,55.43,29197.0,43.07,43.1245,43.07,43.1089,29197.0
2019-09-26 12:00:00,55.43,55.51,55.39,55.5,21336.0,43.1089,43.1711,43.0778,43.1634,21336.0
2019-09-26 12:05:00,55.52,55.57,55.51,55.56,16906.0,43.1789,43.2178,43.1711,43.21,16906.0
2019-09-26 12:10:00,55.55,55.56,55.49,55.51,14945.0,43.2022,43.21,43.1556,43.1711,14945.0
2019-09-26 12:15:00,55.51,55.52,55.47,55.5,15213.0,43.1711,43.1789,43.14,43.1634,15213.0
2019-09-26 12:20:00,55.5,55.51,55.45,55.48,30779.0,43.1634,43.1711,43.1245,43.1478,30779.0
2019-09-26 12:25:00,55.48,55.57,55.46,55.55,30249.0,43.1478,43.2178,43.1322,43.2022,30249.0
2019-09-26 12:30:00,55.54,55.57,55.53,55.56,15173.0,43.1945,43.2178,43.1867,43.21,15173.0
2019-09-26 12:35:00,55.55,55.63,55.55,55.63,14738.0,43.2022,43.2645,43.2022,43.2645,14738.0
2019-09-26 12:40:00,55.63,55.64,55.58,55.58,15356.0,43.2645,43.2722,43.2256,43.2256,15356.0
2019-09-26 12:45:00,55.57,55.61,55.57,55.6,14218.0,43.2178,43.2489,43.2178,43.2411,14218.0
2019-09-26 12:50:00,55.59,55.61,55.54,55.57,12248.0,43.2334,43.2489,43.1945,43.2178,12248.0
2019-09-26 12:55:00,55.57,55.6,55.55,55.6,17592.0,43.2178,43.2411,43.2022,43.2411,17592.0
2019-09-26 13:00:00,55.6,55.62,55.55,55.57,18156.0,43.2411,43.2567,43.2022,43.2178,18156.0
2019-09-26 13:05:00,55.57,55.58,55.56,55.57,16214.0,43.2178,43.2256,43.21,43.2178,16214.0
2019-09-26 13:10:00,55.58,55.59,55.55,55.57,17030.0,43.2256,43.2334,43.2022,43.2178,17030.0
2019-09-26 13:15:00,55.57,55.57,55.53,55.53,10040.0,43.2178,43.2178,43.1867,43.1867,10040.0
2019-09-26 13:20:00,55.53,55.54,55.49,55.49,17358.0,43.1867,43.1945,43.1556,43.1556,17358.0
2019-09-26 13:25:00,55.49,55.5,55.47,55.48,11930.0,43.1556,43.1634,43.14,43.1478,11930.0
2019-09-26 13:30:00,55.48,55.51,55.47,55.48,15094.0,43.1478,43.1711,43.14,43.1478,15094.0
2019-09-26 13:35:00,55.47,55.56,55.47,55.55,29746.0,43.14,43.21,43.14,43.2022,29746.0
2019-09-26 13:40:00,55.55,55.57,55.53,55.55,12936.0,43.2022,43.2178,43.1867,43.2022,12936.0
2019-09-26 13:45:00,55.55,55.58,55.54,55.55,26876.0,43.2022,43.2256,43.1945,43.2022,26876.0
2019-09-26 13:50:00,55.55,55.56,55.49,55.54,24245.0,43.2022,43.21,43.1556,43.1945,24245.0
2019-09-26 13:55:00,55.54,55.57,55.53,55.57,22197.0,43.1945,43.2178,43.1867,43.2178,22197.0
2019-09-26 14:00:00,55.57,55.61,55.56,55.58,16529.0,43.2178,43.2489,43.21,43.2256,16529.0
2019-09-26 14:05:00,55.58,55.67,55.57,55.65,32495.0,43.2256,43.2956,43.2178,43.28,32495.0
2019-09-26 14:10:00,55.66,55.67,55.6,55.64,20102.0,43.2878,43.2956,43.2411,43.2722,20102.0
2019-09-26 14:15:00,55.64,55.68,55.62,55.63,20874.0,43.2722,43.3033,43.2567,43.2645,20874.0
2019-09-26 14:20:00,55.63,55.66,55.61,55.62,31335.0,43.2645,43.2878,43.2489,43.2567,31335.0
2019-09-26 14:25:00,55.62,55.62,55.58,55.61,24544.0,43.2567,43.2567,43.2256,43.2489,24544.0
2019-09-26 14:30:00,55.61,55.63,55.59,55.6,19655.0,43.2489,43.2645,43.2334,43.2411,19655.0
2019-09-26 14:35:00,55.6,55.63,55.58,55.6,15376.0,43.2411,43.2645,43.2256,43.2411,15376.0
2019-09-26 14:40:00,55.6,55.65,55.6,55.63,27207.0,43.2411,43.28,43.2411,43.2645,27207.0
2019-09-26 14:45:00,55.63,55.67,55.63,55.67,16667.0,43.2645,43.2956,43.2645,43.2956,16667.0
2019-09-26 14:50:00,55.66,55.66,55.61,55.61,24039.0,43.2878,43.2878,43.2489,43.2489,24039.0
2019-09-26 14:55:00,55.62,55.65,55.59,55.59,26632.0,43.2567,43.28,43.2334,43.2334,26632.0
2019-09-26 15:00:00,55.59,55.66,55.58,55.66,111746.0,43.2334,43.2878,43.2256,43.2878,111746.0
2019-09-26 15:05:00,55.66,55.68,55.63,55.68,23636.0,43.2878,43.3033,43.2645,43.3033,23636.0
2019-09-26 15:10:00,55.67,55.72,55.65,55.71,41151.0,43.2956,43.3345,43.28,43.3267,41151.0
2019-09-26 15:15:00,55.71,55.72,55.68,55.72,32222.0,43.3267,43.3345,43.3033,43.3345,32222.0
2019-09-26 15:20:00,55.71,55.72,55.66,55.66,23065.0,43.3267,43.3345,43.2878,43.2878,23065.0
2019-09-26 15:25:00,55.66,55.76,55.65,55.71,79553.0,43.2878,43.3656,43.28,43.3267,79553.0
2019-09-26 15:30:00,55.71,55.77,55.69,55.76,40529.0,43.3267,43.3733,43.3111,43.3656,40529.0
2019-09-26 15:35:00,55.76,55.78,55.68,55.69,55935.0,43.3656,43.3811,43.3033,43.3111,55935.0
2019-09-26 15:40:00,55.69,55.7,55.62,55.66,51355.0,43.3111,43.3189,43.2567,43.2878,51355.0
2019-09-26 15:45:00,55.66,55.69,55.62,55.63,61661.0,43.2878,43.3111,43.2567,43.2645,61661.0
2019-09-26 15:50:00,55.63,55.64,55.51,55.54,154723.0,43.2645,43.2722,43.1711,43.1945,154723.0
2019-09-26 15:55:00,55.53,55.58,55.48,55.55,363083.0,43.1867,43.2256,43.1478,43.2022,363083.0
2019-09-27 09:30:00,55.53,55.64,55.43,55.52,129790.0,43.5139,43.6001,43.4356,43.5061,129790.0
2019-09-27 09:35:00,55.54,55.58,55.43,55.5,63988.0,43.5218,43.5531,43.4356,43.4904,63988.0
2019-09-27 09:40:00,55.5,55.68,55.49,55.65,32051.0,43.4904,43.6315,43.4826,43.608,32051.0
2019-09-27 09:45:00,55.66,55.77,55.66,55.76,80459.0,43.6158,43.702,43.6158,43.6942,80459.0
2019-09-27 09:50:00,55.77,55.78,55.67,55.67,75466.0,43.702,43.7098,43.6236,43.6236,75466.0
2019-09-27 09:55:00,55.66,55.68,55.52,55.53,51481.0,43.6158,43.6315,43.5061,43.5139,51481.0
2019-09-27 10:00:00,55.52,55.55,55.41,55.42,59341.0,43.5061,43.5296,43.4199,43.4277,59341.0
2019-09-27 10:05:00,55.41,55.43,55.32,55.38,49079.0,43.4199,43.4356,43.3494,43.3964,49079.0
2019-09-27 10:10:00,55.38,55.39,55.33,55.34,51559.0,43.3964,43.4042,43.3572,43.365,51559.0
2019-09-27 10:15:00,55.34,55.4,55.32,55.37,46089.0,43.365,43.4121,43.3494,43.3885,46089.0
2019-09-27 10:20:00,55.37,55.42,55.36,55.36,34169.0,43.3885,43.4277,43.3807,43.3807,34169.0
2019-09-27 10:25:00,55.36,55.52,55.35,55.52,28078.0,43.3807,43.5061,43.3729,43.5061,28078.0
2019-09-27 10:30:00,55.52,55.55,55.46,55.55,17353.0,43.5061,43.5296,43.4591,43.5296,17353.0
2019-09-27 10:35:00,55.56,55.62,55.55,55.59,54599.0,43.5374,43.5844,43.5296,43.5609,54599.0
2019-09-27 10:40:00,55.59,55.6,55.49,55.5,39535.0,43.5609,43.5688,43.4826,43.4904,39535.0
2019-09-27 10:45:00,55.51,55.57,55.5,55.56,31540.0,43.4982,43.5453,43.4904,43.5374,31540.0
2019-09-27 10:50:00,55.57,55.6,55.55,55.56,28055.0,43.5453,43.5688,43.5296,43.5374,28055.0
2019-09-27 10:55:00,55.55,55.6,55.51,55.58,30121.0,43.5296,43.5688,43.4982,43.5531,30121.0
2019-09-27 11:00:00,55.58,55.59,55.55,55.57,21836.0,43.5531,43.5609,43.5296,43.5453,21836.0
2019-09-27 11:05:00,55.56,55.58,55.53,55.56,26975.0,43.5374,43.5531,43.5139,43.5374,26975.0
2019-09-27 11:10:00,55.56,55.59,55.51,55.54,29615.0,43.5374,43.5609,43.4982,43.5218,29615.0
2019-09-27 11:15:00,55.55,55.56,55.49,55.49,66999.0,43.5296,43.5374,43.4826,43.4826,66999.0
2019-09-27 11:20:00,55.48,55.5,55.43,55.48,51872.0,43.4747,43.4904,43.4356,43.4747,51872.0
2019-09-27 11:25:00,55.49,55.55,55.48,55.54,40834.0,43.4826,43.5296,43.4747,43.5218,40834.0
2019-09-27 11:30:00,55.55,55.59,55.54,55.57,31341.0,43.5296,43.5609,43.5218,43.5453,31341.0
2019-09-27 11:35:00,55.58,55.6,55.21,55.32,213278.0,43.5531,43.5688,43.2632,43.3494,213278.0
2019-09-27 11:40:00,55.31,55.42,55.2,55.23,53805.0,43.3415,43.4277,43.2553,43.2788,53805.0
2019-09-27 11:45:00,55.23,55.37,55.2,55.36,29793.0,43.2788,43.3885,43.2553,43.3807,29793.0
2019-09-27 11:50:00,55.33,55.38,55.31,55.37,20477.0,43.3572,43.3964,43.3415,43.3885,20477.0
2019-09-27 11:55:00,55.38,55.54,55.38,55.46,35895.0,43.3964,43.5218,43.3964,43.4591,35895.0
2019-09-27 12:00:00,55.46,55.48,55.4,55.43,14762.0,43.4591,43.4747,43.4121,43.4356,14762.0
2019-09-27 12:05:00,55.44,55.48,55.41,55.45,14147.0,43.4434,43.4747,43.4199,43.4512,14147.0
2019-09-27 12:10:00,55.46,55.49,55.4,55.47,24090.0,43.4591,43.4826,43.4121,43.4669,24090.0
2019-09-27 12:15:00,55.46,55.48,55.34,55.34,18051.0,43.4591,43.4747,43.365,43.365,18051.0
2019-09-27 12:20:00,55.34,55.4,55.34,55.37,9201.0,43.365,43.4121,43.365,43.3885,9201.0
2019-09-27 12:25:00,55.37,55.43,55.35,55.41,13372.0,43.3885,43.4356,43.3729,43.4199,13372.0
2019-09-27 12:30:00,55.39,55.4,55.35,55.37,7959.0,43.4042,43.4121,43.3729,43.3885,7959.0
2019-09-27 12:35:00,55.37,55.41,55.37,55.4,8475.0,43.3885,43.4199,43.3885,43.4121,8475.0
2019-09-27 12:40:00,55.41,55.43,55.39,55.39,29155.0,43.4199,43.4356,43.4042,43.4042,29155.0
2019-09-27 12:45:00,55.4,55.4,55.31,55.32,29317.0,43.4121,43.4121,43.3415,43.3494,29317.0
2019-09-27 12:50:00,55.32,55.39,55.31,55.36,15356.0,43.3494,43.4042,43.3415,43.3807,15356.0
2019-09-27 12:55:00,55.36,55.39,55.25,55.28,26546.0,43.3807,43.4042,43.2945,43.318,26546.0
2019-09-27 13:00:00,55.28,55.29,55.22,55.29,34367.0,43.318,43.3259,43.271,43.3259,34367.0
2019-09-27 13:05:00,55.29,55.39,55.27,55.37,15911.0,43.3259,43.4042,43.3102,43.3885,15911.0
2019-09-27 13:10:00,55.37,55.41,55.35,55.4,36994.0,43.3885,43.4199,43.3729,43.4121,36994.0
2019-09-27 13:15:00,55.39,55.39,55.31,55.36,29230.0,43.4042,43.4042,43.3415,43.3807,29230.0
2019-09-27 13:20:00,55.36,55.39,55.31,55.34,35405.0,43.3807,43.4042,43.3415,43.365,35405.0
2019-09-27 13:25:00,55.33,55.37,55.32,55.36,12195.0,43.3572,43.3885,43.3494,43.3807,12195.0
2019-09-27 13:30:00,55.37,55.37,55.27,55.32,11399.0,43.3885,43.3885,43.3102,43.3494,11399.0
2019-09-27 13:35:00,55.31,55.33,55.27,55.31,17998.0,43.3415,43.3572,43.3102,43.3415,17998.0
2019-09-27 13:40:00,55.31,55.34,55.29,55.29,9134.0,43.3415,43.365,43.3259,43.3259,9134.0
2019-09-27 13:45:00,55.27,55.27,55.22,55.23,11689.0,43.3102,43.3102,43.271,43.2788,11689.0
2019-09-27 13:50:00,55.23,55.28,55.18,55.26,27857.0,43.2788,43.318,43.2397,43.3023,27857.0
2019-09-27 13:55:00,55.26,55.32,55.24,55.29,16987.0,43.3023,43.3494,43.2867,43.3259,16987.0
2019-09-27 14:00:00,55.28,55.29,55.22,55.25,17012.0,43.318,43.3259,43.271,43.2945,17012.0
2019-09-27 14:05:00,55.24,55.25,55.21,55.23,15976.0,43.2867,43.2945,43.2632,43.2788,15976.0
2019-09-27 14:10:00,55.23,55.24,55.17,55.23,24991.0,43.2788,43.2867,43.2318,43.2788,24991.0
2019-09-27 14:15:00,55.23,55.27,55.2,55.27,18686.0,43.2788,43.3102,43.2553,43.3102,18686.0
2019-09-27 14:20:00,55.27,55.29,55.22,55.24,22819.0,43.3102,43.3259,43.271,43.2867,22819.0
2019-09-27 14:25:00,55.23,55.29,55.23,55.26,19259.0,43.2788,43.3259,43.2788,43.3023,19259.0
2019-09-27 14:30:00,55.26,55.26,55.19,55.21,19600.0,43.3023,43.3023,43.2475,43.2632,19600.0
2019-09-27 14:35:00,55.19,55.21,55.11,55.12,33489.0,43.2475,43.2632,43.1848,43.1926,33489.0
2019-09-27 14:40:00,55.12,55.18,55.12,55.15,23652.0,43.1926,43.2397,43.1926,43.2161,23652.0
2019-09-27 14:45:00,55.15,55.19,55.12,55.12,16998.0,43.2161,43.2475,43.1926,43.1926,16998.0
2019-09-27 14:50:00,55.13,55.15,55.07,55.11,29376.0,43.2005,43.2161,43.1535,43.1848,29376.0
2019-09-27 14:55:00,55.1,55.13,55.08,55.1,21470.0,43.177,43.2005,43.1613,43.177,21470.0
2019-09-27 15:00:00,55.11,55.17,55.1,55.12,28371.0,43.1848,43.2318,43.177,43.1926,28371.0
2019-09-27 15:05:00,55.12,55.13,55.07,55.11,28558.0,43.1926,43.2005,43.1535,43.1848,28558.0
2019-09-27 15:10:00,55.12,55.17,55.11,55.15,20141.0,43.1926,43.2318,43.1848,43.2161,20141.0
2019-09-27 15:15:00,55.15,55.24,55.14,55.21,35308.0,43.2161,43.2867,43.2083,43.2632,35308.0
2019-09-27 15:20:00,55.22,55.31,55.21,55.31,42370.0,43.271,43.3415,43.2632,43.3415,42370.0
2019-09-27 15:25:00,55.3,55.31,55.16,55.18,55979.0,43.3337,43.3415,43.224,43.2397,55979.0
2019-09-27 15:30:00,55.17,55.3,55.15,55.29,66250.0,43.2318,43.3337,43.2161,43.3259,66250.0
2019-09-27 15:35:00,55.3,55.33,55.25,55.3,61627.0,43.3337,43.3572,43.2945,43.3337,61627.0
2019-09-27 15:40:00,55.3,55.38,55.3,55.34,53102.0,43.3337,43.3964,43.3337,43.365,53102.0
2019-09-27 15:45:00,55.35,55.39,55.33,55.35,66284.0,43.3729,43.4042,43.3572,43.3729,66284.0
2019-09-27 15:50:00,55.35,55.46,55.34,55.41,130390.0,43.3729,43.4591,43.365,43.4199,130390.0
2019-09-27 15:55:00,55.41,55.43,55.33,55.43,185117.0,43.4199,43.4356,43.3572,43.4356,185117.0
2019-09-30 09:30:00,55.0,55.55,54.96,55.55,224853.0,43.0986,43.5296,43.0673,43.5296,224853.0
2019-09-30 09:35:00,55.55,55.67,55.51,55.52,78919.0,43.5296,43.6236,43.4982,43.5061,78919.0
2019-09-30 09:40:00,55.51,55.54,55.4,55.45,47598.0,43.4982,43.5218,43.4121,43.4512,47598.0
2019-09-30 09:45:00,55.46,55.57,55.43,55.5,56158.0,43.4591,43.5453,43.4356,43.4904,56158.0
2019-09-30 09:50:00,55.49,55.49,55.31,55.33,59411.0,43.4826,43.4826,43.3415,43.3572,59411.0
2019-09-30 09:55:00,55.34,55.48,55.34,55.44,42623.0,43.365,43.4747,43.365,43.4434,42623.0
2019-09-30 10:00:00,55.45,55.47,55.32,55.37,39457.0,43.4512,43.4669,43.3494,43.3885,39457.0
2019-09-30 10:05:00,55.36,55.44,55.35,55.44,36407.0,43.3807,43.4434,43.3729,43.4434,36407.0
2019-09-30 10:10:00,55.44,55.51,55.41,55.49,26663.0,43.4434,43.4982,43.4199,43.4826,26663.0
2019-09-30 10:15:00,55.5,55.52,55.41,55.44,24856.0,43.4904,43.5061,43.4199,43.4434,24856.0
2019-09-30 10:20:00,55.44,55.46,55.37,55.37,38822.0,43.4434,43.4591,43.3885,43.3885,38822.0
2019-09-30 10:25:00,55.37,55.42,55.37,55.39,34095.0,43.3885,43.4277,43.3885,43.4042,34095.0
2019-09-30 10:30:00,55.39,55.46,55.39,55.43,35890.0,43.4042,43.4591,43.4042,43.4356,35890.0
2019-09-30 10:35:00,55.43,55.47,55.41,55.46,26118.0,43.4356,43.4669,43.4199,43.4591,26118.0
2019-09-30 10:40:00,55.47,55.51,55.4,55.41,34389.0,43.4669,43.4982,43.4121,43.4199,34389.0
2019-09-30 10:45:00,55.4,55.47,55.39,55.45,21141.0,43.4121,43.4669,43.4042,43.4512,21141.0
2019-09-30 10:50:00,55.44,55.55,55.43,55.55,52759.0,43.4434,43.5296,43.4356,43.5296,52759.0
2019-09-30 10:55:00,55.55,55.56,55.46,55.47,17995.0,43.5296,43.5374,43.4591,43.4669,17995.0
2019-09-30 11:00:00,55.48,55.49,55.42,55.42,20506.0,43.4747,43.4826,43.4277,43.4277,20506.0
2019-09-30 11:05:00,55.41,55.44,55.37,55.44,35280.0,43.4199,43.4434,43.3885,43.4434,35280.0
2019-09-30 11:10:00,55.44,55.48,55.42,55.46,21962.0,43.4434,43.4747,43.4277,43.4591,21962.0
2019-09-30 11:15:00,55.45,55.46,55.42,55.44,15310.0,43.4512,43.4591,43.4277,43.4434,15310.0
2019-09-30 11:20:00,55.43,55.48,55.42,55.46,21120.0,43.4356,43.4747,43.4277,43.4591,21120.0
2019-09-30 11:25:00,55.46,55.6,55.44,55.59,52959.0,43.4591,43.5688,43.4434,43.5609,52959.0
2019-09-30 11:30:00,55.59,55.6,55.54,55.57,35332.0,43.5609,43.5688,43.5218,43.5453,35332.0
2019-09-30 11:35:00,55.56,55.57,55.52,55.53,21338.0,43.5374,43.5453,43.5061,43.5139,21338.0
2019-09-30 11:40:00,55.54,55.61,55.53,55.55,26182.0,43.5218,43.5766,43.5139,43.5296,26182.0
2019-09-30 11:45:00,55.56,55.57,55.48,55.52,28074.0,43.5374,43.5453,43.4747,43.5061,28074.0
2019-09-30 11:50:00,55.51,55.53,55.49,55.5,69291.0,43.4982,43.5139,43.4826,43.4904,69291.0
2019-09-30 11:55:00,55.49,55.52,55.47,55.51,17228.0,43.4826,43.5061,43.4669,43.4982,17228.0
2019-09-30 12:00:00,55.52,55.54,55.49,55.52,18325.0,43.5061,43.5218,43.4826,43.5061,18325.0
2019-09-30 12:05:00,55.52,55.54,55.5,55.51,26757.0,43.5061,43.5218,43.4904,43.4982,26757.0
2019-09-30 12:10:00,55.51,55.54,55.48,55.48,14949.0,43.4982,43.5218,43.4747,43.4747,14949.0
2019-09-30 12:15:00,55.49,55.51,55.47,55.48,15253.0,43.4826,43.4982,43.4669,43.4747,15253.0
2019-09-30 12:20:00,55.48,55.51,55.47,55.51,14800.0,43.4747,43.4982,43.4669,43.4982,14800.0
2019-09-30 12:25:00,55.5,55.52,55.49,55.51,15476.0,43.4904,43.5061,43.4826,43.4982,15476.0
2019-09-30 12:30:00,55.52,55.52,55.47,55.47,12210.0,43.5061,43.5061,43.4669,43.4669,12210.0
2019-09-30 12:35:00,55.48,55.51,55.46,55.46,16839.0,43.4747,43.4982,43.4591,43.4591,16839.0
2019-09-30 12:40:00,55.47,55.51,55.46,55.5,14852.0,43.4669,43.4982,43.4591,43.4904,14852.0
2019-09-30 12:45:00,55.49,55.49,55.45,55.46,14092.0,43.4826,43.4826,43.4512,43.4591,14092.0
2019-09-30 12:50:00,55.46,55.47,55.44,55.46,8021.0,43.4591,43.4669,43.4434,43.4591,8021.0
2019-09-30 12:55:00,55.45,55.5,55.44,55.44,35847.0,43.4512,43.4904,43.4434,43.4434,35847.0
2019-09-30 13:00:00,55.44,55.49,55.44,55.48,21945.0,43.4434,43.4826,43.4434,43.4747,21945.0
2019-09-30 13:05:00,55.48,55.5,55.46,55.48,7949.0,43.4747,43.4904,43.4591,43.4747,7949.0
2019-09-30 13:10:00,55.48,55.5,55.47,55.47,10721.0,43.4747,43.4904,43.4669,43.4669,10721.0
2019-09-30 13:15:00,55.48,55.49,55.45,55.45,16438.0,43.4747,43.4826,43.4512,43.4512,16438.0
2019-09-30 13:20:00,55.46,55.48,55.41,55.41,18066.0,43.4591,43.4747,43.4199,43.4199,18066.0
2019-09-30 13:25:00,55.41,55.46,55.4,55.45,23102.0,43.4199,43.4591,43.4121,43.4512,23102.0
2019-09-30 13:30:00,55.45,55.47,55.43,55.45,11985.0,43.4512,43.4669,43.4356,43.4512,11985.0
2019-09-30 13:35:00,55.45,55.46,55.41,55.46,24140.0,43.4512,43.4591,43.4199,43.4591,24140.0
2019-09-30 13:40:00,55.45,55.47,55.43,55.46,12546.0,43.4512,43.4669,43.4356,43.4591,12546.0
2019-09-30 13:45:00,55.46,55.48,55.44,55.47,24565.0,43.4591,43.4747,43.4434,43.4669,24565.0
2019-09-30 13:50:00,55.47,55.48,55.43,55.43,12171.0,43.4669,43.4747,43.4356,43.4356,12171.0
2019-09-30 13:55:00,55.43,55.45,55.42,55.43,18651.0,43.4356,43.4512,43.4277,43.4356,18651.0
2019-09-30 14:00:00,55.43,55.43,55.39,55.39,24912.0,43.4356,43.4356,43.4042,43.4042,24912.0
2019-09-30 14:05:00,55.39,55.39,55.36,55.38,26853.0,43.4042,43.4042,43.3807,43.3964,26853.0
2019-09-30 14:10:00,55.39,55.4,55.35,55.4,13878.0,43.4042,43.4121,43.3729,43.4121,13878.0
2019-09-30 14:15:00,55.4,55.4,55.37,55.39,15310.0,43.4121,43.4121,43.3885,43.4042,15310.0
2019-09-30 14:20:00,55.38,55.39,55.37,55.38,11919.0,43.3964,43.4042,43.3885,43.3964,11919.0
2019-09-30 14:25:00,55.39,55.39,55.34,55.36,26004.0,43.4042,43.4042,43.365,43.3807,26004.0
2019-09-30 14:30:00,55.36,55.41,55.34,55.41,16355.0,43.3807,43.4199,43.365,43.4199,16355.0
2019-09-30 14:35:00,55.41,55.42,55.37,55.38,12782.0,43.4199,43.4277,43.3885,43.3964,12782.0
2019-09-30 14:40:00,55.39,55.4,55.36,55.39,28805.0,43.4042,43.4121,43.3807,43.4042,28805.0
2019-09-30 14:45:00,55.38,55.41,55.38,55.38,16159.0,43.3964,43.4199,43.3964,43.3964,16159.0
2019-09-30 14:50:00,55.39,55.42,55.38,55.41,23794.0,43.4042,43.4277,43.3964,43.4199,23794.0
2019-09-30 14:55:00,55.4,55.42,55.39,55.4,22515.0,43.4121,43.4277,43.4042,43.4121,22515.0
2019-09-30 15:00:00,55.41,55.41,55.34,55.37,84224.0,43.4199,43.4199,43.365,43.3885,84224.0
2019-09-30 15:05:00,55.37,55.46,55.37,55.44,52193.0,43.3885,43.4591,43.3885,43.4434,52193.0
2019-09-30 15:10:00,55.45,55.46,55.43,55.44,36687.0,43.4512,43.4591,43.4356,43.4434,36687.0
2019-09-30 15:15:00,55.45,55.47,55.42,55.46,23980.0,43.4512,43.4669,43.4277,43.4591,23980.0
2019-09-30 15:20:00,55.46,55.48,55.43,55.44,29949.0,43.4591,43.4747,43.4356,43.4434,29949.0
2019-09-30 15:25:00,55.44,55.46,55.39,55.4,24557.0,43.4434,43.4591,43.4042,43.4121,24557.0
2019-09-30 15:30:00,55.4,55.44,55.35,55.36,45353.0,43.4121,43.4434,43.3729,43.3807,45353.0
2019-09-30 15:35:00,55.36,55.38,55.35,55.37,51820.0,43.3807,43.3964,43.3729,43.3885,51820.0
2019-09-30 15:40:00,55.37,55.39,55.34,55.38,50595.0,43.3885,43.4042,43.365,43.3964,50595.0
2019-09-30 15:45:00,55.38,55.43,55.28,55.34,105926.0,43.3964,43.4356,43.318,43.365,105926.0
2019-09-30 15:50:00,55.34,55.42,55.32,55.32,148523.0,43.365,43.4277,43.3494,43.3494,148523.0
2019-09-30 15:55:00,55.33,55.37,55.3,55.32,339158.0,43.3572,43.3885,43.3337,43.3494,339158.0
2019-10-01 09:30:00,55.61,55.61,55.33,55.44,89151.0,43.5766,43.5766,43.3572,43.4434,89151.0
2019-10-01 09:35:00,55.45,55.59,55.42,55.57,29927.0,43.4512,43.5609,43.4277,43.5453,29927.0
2019-10-01 09:40:00,55.55,55.63,55.52,55.55,36545.0,43.5296,43.5923,43.5061,43.5296,36545.0
2019-10-01 09:45:00,55.55,55.59,55.52,55.58,23945.0,43.5296,43.5609,43.5061,43.5531,23945.0
2019-10-01 09:50:00,55.6,55.68,55.55,55.59,102921.0,43.5688,43.6315,43.5296,43.5609,102921.0
2019-10-01 09:55:00,55.61,55.63,55.53,55.56,14751.0,43.5766,43.5923,43.5139,43.5374,14751.0
2019-10-01 10:00:00,55.54,55.54,55.2,55.23,128459.0,43.5218,43.5218,43.2553,43.2788,128459.0
2019-10-01 10:05:00,55.23,55.26,55.13,55.14,94679.0,43.2788,43.3023,43.2005,43.2083,94679.0
2019-10-01 10:10:00,55.14,55.19,55.04,55.13,73896.0,43.2083,43.2475,43.13,43.2005,73896.0
2019-10-01 10:15:00,55.12,55.19,55.08,55.09,65054.0,43.1926,43.2475,43.1613,43.1691,65054.0
2019-10-01 10:20:00,55.09,55.13,54.95,54.98,149537.0,43.1691,43.2005,43.0594,43.0829,149537.0
2019-10-01 10:25:00,54.97,55.06,54.93,55.04,105630.0,43.0751,43.1456,43.0438,43.13,105630.0
2019-10-01 10:30:00,55.03,55.1,54.97,55.1,33941.0,43.1221,43.177,43.0751,43.177,33941.0
2019-10-01 10:35:00,55.11,55.12,55.02,55.06,50149.0,43.1848,43.1926,43.1143,43.1456,50149.0
2019-10-01 10:40:00,55.05,55.08,54.98,54.99,34024.0,43.1378,43.1613,43.0829,43.0908,34024.0
2019-10-01 10:45:00,55.0,55.06,54.96,54.96,28497.0,43.0986,43.1456,43.0673,43.0673,28497.0
2019-10-01 10:50:00,54.96,55.02,54.95,54.99,25943.0,43.0673,43.1143,43.0594,43.0908,25943.0
2019-10-01 10:55:00,54.99,54.99,54.81,54.83,34761.0,43.0908,43.0908,42.9497,42.9654,34761.0
2019-10-01 11:00:00,54.83,54.83,54.68,54.7,66849.0,42.9654,42.9654,42.8479,42.8635,66849.0
2019-10-01 11:05:00,54.69,54.73,54.66,54.73,20158.0,42.8557,42.887,42.8322,42.887,20158.0
2019-10-01 11:10:00,54.74,54.74,54.7,54.71,38342.0,42.8949,42.8949,42.8635,42.8714,38342.0
2019-10-01 11:15:00,54.7,54.77,54.64,54.64,94852.0,42.8635,42.9184,42.8165,42.8165,94852.0
2019-10-01 11:20:00,54.64,54.67,54.6,54.61,95927.0,42.8165,42.84,42.7852,42.793,95927.0
2019-10-01 11:25:00,54.61,54.7,54.59,54.67,20464.0,42.793,42.8635,42.7773,42.84,20464.0
2019-10-01 11:30:00,54.67,54.69,54.58,54.6,21593.0,42.84,42.8557,42.7695,42.7852,21593.0
2019-10-01 11:35:00,54.6,54.65,54.54,54.57,93337.0,42.7852,42.8243,42.7381,42.7617,93337.0
2019-10-01 11:40:00,54.57,54.57,54.47,54.51,52519.0,42.7617,42.7617,42.6833,42.7146,52519.0
2019-10-01 11:45:00,54.5,54.5,54.42,54.43,29807.0,42.7068,42.7068,42.6441,42.6519,29807.0
2019-10-01 11:50:00,54.42,54.49,54.42,54.44,17724.0,42.6441,42.699,42.6441,42.6598,17724.0
2019-10-01 11:55:00,54.44,54.45,54.37,54.39,30784.0,42.6598,42.6676,42.6049,42.6206,30784.0
2019-10-01 12:00:00,54.38,54.4,54.34,54.37,24041.0,42.6128,42.6284,42.5814,42.6049,24041.0
2019-10-01 12:05:00,54.36,54.37,54.3,54.34,22068.0,42.5971,42.6049,42.5501,42.5814,22068.0
2019-10-01 12:10:00,54.33,54.34,54.25,54.28,22288.0,42.5736,42.5814,42.5109,42.5344,22288.0
2019-10-01 12:15:00,54.28,54.38,54.26,54.35,19946.0,42.5344,42.6128,42.5187,42.5893,19946.0
2019-10-01 12:20:00,54.35,54.39,54.31,54.33,19696.0,42.5893,42.6206,42.5579,42.5736,19696.0
2019-10-01 12:25:00,54.33,54.4,54.33,54.34,14694.0,42.5736,42.6284,42.5736,42.5814,14694.0
2019-10-01 12:30:00,54.34,54.42,54.33,54.41,20948.0,42.5814,42.6441,42.5736,42.6363,20948.0
2019-10-01 12:35:00,54.42,54.46,54.41,54.43,22001.0,42.6441,42.6755,42.6363,42.6519,22001.0
2019-10-01 12:40:00,54.43,54.48,54.43,54.47,13843.0,42.6519,42.6911,42.6519,42.6833,13843.0
2019-10-01 12:45:00,54.46,54.48,54.39,54.4,110604.0,42.6755,42.6911,42.6206,42.6284,110604.0
2019-10-01 12:50:00,54.4,54.43,54.35,54.4,19037.0,42.6284,42.6519,42.5893,42.6284,19037.0
2019-10-01 12:55:00,54.39,54.4,54.28,54.29,44138.0,42.6206,42.6284,42.5344,42.5422,44138.0
2019-10-01 13:00:00,54.28,54.32,54.25,54.32,39651.0,42.5344,42.5658,42.5109,42.5658,39651.0
2019-10-01 13:05:00,54.31,54.31,54.2,54.21,48085.0,42.5579,42.5579,42.4717,42.4796,48085.0
2019-10-01 13:10:00,54.21,54.23,54.14,54.16,24217.0,42.4796,42.4952,42.4247,42.4404,24217.0
2019-10-01 13:15:00,54.16,54.2,54.14,54.15,25513.0,42.4404,42.4717,42.4247,42.4325,25513.0
2019-10-01 13:20:00,54.17,54.19,54.11,54.13,19245.0,42.4482,42.4639,42.4012,42.4169,19245.0
2019-10-01 13:25:00,54.13,54.19,54.11,54.13,39788.0,42.4169,42.4639,42.4012,42.4169,39788.0
2019-10-01 13:30:00,54.13,54.16,54.06,54.07,35534.0,42.4169,42.4404,42.362,42.3698,35534.0
2019-10-01 13:35:00,54.07,54.1,54.05,54.07,21869.0,42.3698,42.3934,42.3542,42.3698,21869.0
2019-10-01 13:40:00,54.08,54.14,54.06,54.11,30895.0,42.3777,42.4247,42.362,42.4012,30895.0
2019-10-01 13:45:00,54.11,54.12,54.07,54.09,38757.0,42.4012,42.409,42.3698,42.3855,38757.0
2019-10-01 13:50:00,54.09,54.1,54.0,54.02,22985.0,42.3855,42.3934,42.315,42.3307,22985.0
2019-10-01 13:55:00,54.01,54.01,53.96,53.96,16213.0,42.3228,42.3228,42.2837,42.2837,16213.0
2019-10-01 14:00:00,53.96,54.04,53.94,53.99,30352.0,42.2837,42.3463,42.268,42.3072,30352.0
2019-10-01 14:05:00,53.99,53.99,53.88,53.89,55921.0,42.3072,42.3072,42.221,42.2288,55921.0
2019-10-01 14:10:00,53.89,53.97,53.87,53.94,48626.0,42.2288,42.2915,42.2131,42.268,48626.0
2019-10-01 14:15:00,53.93,53.94,53.87,53.91,31128.0,42.2601,42.268,42.2131,42.2445,31128.0
2019-10-01 14:20:00,53.91,53.97,53.89,53.89,24948.0,42.2445,42.2915,42.2288,42.2288,24948.0
2019-10-01 14:25:00,53.89,53.92,53.86,53.92,29305.0,42.2288,42.2523,42.2053,42.2523,29305.0
2019-10-01 14:30:00,53.92,54.05,53.89,54.05,49327.0,42.2523,42.3542,42.2288,42.3542,49327.0
2019-10-01 14:35:00,54.05,54.05,53.96,53.98,20859.0,42.3542,42.3542,42.2837,42.2993,20859.0
2019-10-01 14:40:00,53.98,54.01,53.96,54.01,42869.0,42.2993,42.3228,42.2837,42.3228,42869.0
2019-10-01 14:45:00,54.01,54.1,53.93,53.98,178845.0,42.3228,42.3934,42.2601,42.2993,178845.0
2019-10-01 14:50:00,53.99,54.04,53.96,54.02,23338.0,42.3072,42.3463,42.2837,42.3307,23338.0
2019-10-01 14:55:00,54.01,54.01,53.94,53.98,21093.0,42.3228,42.3228,42.268,42.2993,21093.0
2019-10-01 15:00:00,53.97,54.01,53.95,53.98,36580.0,42.2915,42.3228,42.2758,42.2993,36580.0
2019-10-01 15:05:00,53.98,54.06,53.95,54.03,26362.0,42.2993,42.362,42.2758,42.3385,26362.0
2019-10-01 15:10:00,54.02,54.03,53.94,53.96,25804.0,42.3307,42.3385,42.268,42.2837,25804.0
2019-10-01 15:15:00,53.97,54.01,53.93,53.96,40793.0,42.2915,42.3228,42.2601,42.2837,40793.0
2019-10-01 15:20:00,53.96,54.0,53.94,53.97,57872.0,42.2837,42.315,42.268,42.2915,57872.0
2019-10-01 15:25:00,53.97,54.05,53.95,53.98,65443.0,42.2915,42.3542,42.2758,42.2993,65443.0
2019-10-01 15:30:00,53.98,53.98,53.85,53.91,111879.0,42.2993,42.2993,42.1975,42.2445,111879.0
2019-10-01 15:35:00,53.91,53.92,53.8,53.82,100225.0,42.2445,42.2523,42.1583,42.1739,100225.0
2019-10-01 15:40:00,53.82,53.83,53.76,53.82,75239.0,42.1739,42.1818,42.1269,42.1739,75239.0
2019-10-01 15:45:00,53.82,53.84,53.75,53.8,119106.0,42.1739,42.1896,42.1191,42.1583,119106.0
2019-10-01 15:50:00,53.8,53.82,53.77,53.82,182459.0,42.1583,42.1739,42.1348,42.1739,182459.0
2019-10-01 15:55:00,53.81,53.86,53.7,53.77,417798.0,42.1661,42.2053,42.0799,42.1348,417798.0
2019-10-02 09:30:00,53.48,53.52,53.3,53.37,124867.0,41.9075,41.9389,41.7665,41.8213,124867.0
2019-10-02 09:35:00,53.38,53.5,53.26,53.29,66940.0,41.8292,41.9232,41.7351,41.7586,66940.0
2019-10-02 09:40:00,53.29,53.33,53.12,53.21,57351.0,41.7586,41.79,41.6254,41.6959,57351.0
2019-10-02 09:45:00,53.17,53.3,53.15,53.22,22758.0,41.6646,41.7665,41.6489,41.7038,22758.0
2019-10-02 09:50:00,53.23,53.24,53.13,53.21,43394.0,41.7116,41.7195,41.6333,41.6959,43394.0
2019-10-02 09:55:00,53.18,53.27,53.17,53.26,104781.0,41.6724,41.743,41.6646,41.7351,104781.0
2019-10-02 10:00:00,53.26,53.35,53.22,53.29,43762.0,41.7351,41.8056,41.7038,41.7586,43762.0
2019-10-02 10:05:00,53.29,53.37,53.28,53.3,37194.0,41.7586,41.8213,41.7508,41.7665,37194.0
2019-10-02 10:10:00,53.29,53.32,53.24,53.25,41537.0,41.7586,41.7821,41.7195,41.7273,41537.0
2019-10-02 10:15:00,53.25,53.33,53.24,53.27,107918.0,41.7273,41.79,41.7195,41.743,107918.0
2019-10-02 10:20:00,53.26,53.36,53.19,53.21,149248.0,41.7351,41.8135,41.6803,41.6959,149248.0
2019-10-02 10:25:00,53.19,53.19,53.13,53.13,30969.0,41.6803,41.6803,41.6333,41.6333,30969.0
2019-10-02 10:30:00,53.12,53.13,52.98,53.01,50651.0,41.6254,41.6333,41.5157,41.5392,50651.0
2019-10-02 10:35:00,53.02,53.04,52.94,53.03,83957.0,41.5471,41.5627,41.4844,41.5549,83957.0
2019-10-02 10:40:00,53.04,53.08,52.94,52.98,32678.0,41.5627,41.5941,41.4844,41.5157,32678.0
2019-10-02 10:45:00,52.97,53.0,52.94,52.95,23780.0,41.5079,41.5314,41.4844,41.4922,23780.0
2019-10-02 10:50:00,52.95,53.02,52.91,53.02,31661.0,41.4922,41.5471,41.4609,41.5471,31661.0
2019-10-02 10:55:00,53.02,53.04,52.99,53.0,20819.0,41.5471,41.5627,41.5235,41.5314,20819.0
2019-10-02 11:00:00,53.0,53.12,52.98,53.1,37671.0,41.5314,41.6254,41.5157,41.6097,37671.0
2019-10-02 11:05:00,53.1,53.1,53.03,53.04,48274.0,41.6097,41.6097,41.5549,41.5627,48274.0
2019-10-02 11:10:00,53.04,53.04,52.96,53.02,25712.0,41.5627,41.5627,41.5,41.5471,25712.0
2019-10-02 11:15:00,53.01,53.01,52.9,52.96,34132.0,41.5392,41.5392,41.453,41.5,34132.0
2019-10-02 11:20:00,52.96,52.99,52.92,52.99,32523.0,41.5,41.5235,41.4687,41.5235,32523.0
2019-10-02 11:25:00,53.0,53.03,52.91,52.94,31231.0,41.5314,41.5549,41.4609,41.4844,31231.0
2019-10-02 11:30:00,52.94,52.96,52.78,52.78,37775.0,41.4844,41.5,41.359,41.359,37775.0
2019-10-02 11:35:00,52.79,52.83,52.73,52.82,45652.0,41.3668,41.3982,41.3198,41.3903,45652.0
2019-10-02 11:40:00,52.82,52.86,52.78,52.84,59106.0,41.3903,41.4217,41.359,41.406,59106.0
2019-10-02 11:45:00,52.84,52.91,52.81,52.87,48716.0,41.406,41.4609,41.3825,41.4295,48716.0
2019-10-02 11:50:00,52.88,52.98,52.88,52.96,43996.0,41.4374,41.5157,41.4374,41.5,43996.0
2019-10-02 11:55:00,52.96,52.98,52.89,52.93,24645.0,41.5,41.5157,41.4452,41.4765,24645.0
2019-10-02 12:00:00,52.92,52.92,52.85,52.88,15093.0,41.4687,41.4687,41.4138,41.4374,15093.0
2019-10-02 12:05:00,52.88,52.93,52.87,52.89,19489.0,41.4374,41.4765,41.4295,41.4452,19489.0
2019-10-02 12:10:00,52.89,52.89,52.78,52.8,55501.0,41.4452,41.4452,41.359,41.3747,55501.0
2019-10-02 12:15:00,52.8,52.82,52.76,52.78,21162.0,41.3747,41.3903,41.3433,41.359,21162.0
2019-10-02 12:20:00,52.77,52.78,52.74,52.78,17142.0,41.3512,41.359,41.3276,41.359,17142.0
2019-10-02 12:25:00,52.78,52.82,52.77,52.8,15310.0,41.359,41.3903,41.3512,41.3747,15310.0
2019-10-02 12:30:00,52.8,52.83,52.78,52.8,13521.0,41.3747,41.3982,41.359,41.3747,13521.0
2019-10-02 12:35:00,52.8,52.8,52.73,52.75,25111.0,41.3747,41.3747,41.3198,41.3355,25111.0
2019-10-02 12:40:00,52.74,52.76,52.72,52.75,13054.0,41.3276,41.3433,41.312,41.3355,13054.0
2019-10-02 12:45:00,52.75,52.75,52.68,52.69,13222.0,41.3355,41.3355,41.2806,41.2885,13222.0
2019-10-02 12:50:00,52.69,52.69,52.63,52.64,17360.0,41.2885,41.2885,41.2414,41.2493,17360.0
2019-10-02 12:55:00,52.65,52.71,52.61,52.67,30674.0,41.2571,41.3041,41.2258,41.2728,30674.0
2019-10-02 13:00:00,52.67,52.75,52.63,52.73,19323.0,41.2728,41.3355,41.2414,41.3198,19323.0
2019-10-02 13:05:00,52.73,52.81,52.69,52.8,33543.0,41.3198,41.3825,41.2885,41.3747,33543.0
2019-10-02 13:10:00,52.8,52.83,52.74,52.78,29748.0,41.3747,41.3982,41.3276,41.359,29748.0
2019-10-02 13:15:00,52.77,52.77,52.71,52.72,48047.0,41.3512,41.3512,41.3041,41.312,48047.0
2019-10-02 13:20:00,52.72,52.78,52.7,52.77,19987.0,41.312,41.359,41.2963,41.3512,19987.0
2019-10-02 13:25:00,52.77,52.82,52.76,52.81,25053.0,41.3512,41.3903,41.3433,41.3825,25053.0
2019-10-02 13:30:00,52.8,52.81,52.71,52.72,25113.0,41.3747,41.3825,41.3041,41.312,25113.0
2019-10-02 13:35:00,52.72,52.74,52.66,52.66,61816.0,41.312,41.3276,41.265,41.265,61816.0
2019-10-02 13:40:00,52.66,52.77,52.65,52.73,99168.0,41.265,41.3512,41.2571,41.3198,99168.0
2019-10-02 13:45:00,52.72,52.74,52.66,52.68,24434.0,41.312,41.3276,41.265,41.2806,24434.0
2019-10-02 13:50:00,52.68,52.73,52.66,52.72,13501.0,41.2806,41.3198,41.265,41.312,13501.0
2019-10-02 13:55:00,52.73,52.73,52.63,52.66,86259.0,41.3198,41.3198,41.2414,41.265,86259.0
2019-10-02 14:00:00,52.65,52.66,52.57,52.65,68006.0,41.2571,41.265,41.1944,41.2571,68006.0
2019-10-02 14:05:00,52.66,52.66,52.59,52.65,51559.0,41.265,41.265,41.2101,41.2571,51559.0
2019-10-02 14:10:00,52.66,52.69,52.64,52.66,42231.0,41.265,41.2885,41.2493,41.265,42231.0
2019-10-02 14:15:00,52.66,52.74,52.65,52.73,30560.0,41.265,41.3276,41.2571,41.3198,30560.0
2019-10-02 14:20:00,52.73,52.79,52.73,52.75,49567.0,41.3198,41.3668,41.3198,41.3355,49567.0
2019-10-02 14:25:00,52.75,52.76,52.7,52.72,23408.0,41.3355,41.3433,41.2963,41.312,23408.0
2019-10-02 14:30:00,52.72,52.76,52.7,52.76,24679.0,41.312,41.3433,41.2963,41.3433,24679.0
2019-10-02 14:35:00,52.77,52.81,52.75,52.77,48494.0,41.3512,41.3825,41.3355,41.3512,48494.0
2019-10-02 14:40:00,52.77,52.79,52.74,52.78,54899.0,41.3512,41.3668,41.3276,41.359,54899.0
2019-10-02 14:45:00,52.78,52.91,52.76,52.88,74471.0,41.359,41.4609,41.3433,41.4374,74471.0
2019-10-02 14:50:00,52.87,52.91,52.82,52.83,24607.0,41.4295,41.4609,41.3903,41.3982,24607.0
2019-10-02 14:55:00,52.83,52.89,52.83,52.88,21751.0,41.3982,41.4452,41.3982,41.4374,21751.0
2019-10-02 15:00:00,52.89,52.9,52.8,52.8,37187.0,41.4452,41.453,41.3747,41.3747,37187.0
2019-10-02 15:05:00,52.8,52.84,52.76,52.78,36962.0,41.3747,41.406,41.3433,41.359,36962.0
2019-10-02 15:10:00,52.78,52.92,52.76,52.9,42510.0,41.359,41.4687,41.3433,41.453,42510.0
2019-10-02 15:15:00,52.9,52.95,52.86,52.91,30396.0,41.453,41.4922,41.4217,41.4609,30396.0
2019-10-02 15:20:00,52.9,52.97,52.9,52.95,41255.0,41.453,41.5079,41.453,41.4922,41255.0
2019-10-02 15:25:00,52.94,52.97,52.87,52.87,27418.0,41.4844,41.5079,41.4295,41.4295,27418.0
2019-10-02 15:30:00,52.87,52.99,52.83,52.97,78159.0,41.4295,41.5235,41.3982,41.5079,78159.0
2019-10-02 15:35:00,52.97,53.02,52.89,52.91,118091.0,41.5079,41.5471,41.4452,41.4609,118091.0
2019-10-02 15:40:00,52.91,52.93,52.83,52.85,60686.0,41.4609,41.4765,41.3982,41.4138,60686.0
2019-10-02 15:45:00,52.85,52.87,52.74,52.75,91417.0,41.4138,41.4295,41.3276,41.3355,91417.0
2019-10-02 15:50:00,52.74,52.87,52.7,52.86,152423.0,41.3276,41.4295,41.2963,41.4217,152423.0
2019-10-02 15:55:00,52.86,52.9,52.81,52.89,311459.0,41.4217,41.453,41.3825,41.4452,311459.0
2019-10-03 09:30:00,52.72,52.91,52.66,52.78,57537.0,41.312,41.4609,41.265,41.359,57537.0
2019-10-03 09:35:00,52.85,52.92,52.79,52.89,25689.0,41.4138,41.4687,41.3668,41.4452,25689.0
2019-10-03 09:40:00,52.9,52.9,52.77,52.86,36766.0,41.453,41.453,41.3512,41.4217,36766.0
2019-10-03 09:45:00,52.85,52.96,52.83,52.95,45726.0,41.4138,41.5,41.3982,41.4922,45726.0
2019-10-03 09:50:00,52.95,52.98,52.92,52.94,46772.0,41.4922,41.5157,41.4687,41.4844,46772.0
2019-10-03 09:55:00,52.95,53.02,52.94,53.0,12709.0,41.4922,41.5471,41.4844,41.5314,12709.0
2019-10-03 10:00:00,52.98,52.99,52.19,52.25,78992.0,41.5157,41.5235,40.8967,40.9437,78992.0
2019-10-03 10:05:00,52.24,52.24,52.08,52.18,45579.0,40.9358,40.9358,40.8105,40.8888,45579.0
2019-10-03 10:10:00,52.17,52.27,52.08,52.23,38834.0,40.881,40.9593,40.8105,40.928,38834.0
2019-10-03 10:15:00,52.21,52.36,52.13,52.34,50991.0,40.9123,41.0299,40.8496,41.0142,50991.0
2019-10-03 10:20:00,52.33,52.48,52.28,52.45,51256.0,41.0064,41.1239,40.9672,41.1004,51256.0
2019-10-03 10:25:00,52.45,52.62,52.43,52.5,81669.0,41.1004,41.2336,41.0847,41.1396,81669.0
2019-10-03 10:30:00,52.51,52.62,52.47,52.62,42065.0,41.1474,41.2336,41.1161,41.2336,42065.0
2019-10-03 10:35:00,52.62,52.73,52.56,52.63,78792.0,41.2336,41.3198,41.1866,41.2414,78792.0
2019-10-03 10:40:00,52.63,52.65,52.55,52.55,33870.0,41.2414,41.2571,41.1788,41.1788,33870.0
2019-10-03 10:45:00,52.56,52.64,52.44,52.45,22090.0,41.1866,41.2493,41.0926,41.1004,22090.0
2019-10-03 10:50:00,52.48,52.53,52.45,52.51,15629.0,41.1239,41.1631,41.1004,41.1474,15629.0
2019-10-03 10:55:00,52.51,52.62,52.48,52.57,29553.0,41.1474,41.2336,41.1239,41.1944,29553.0
2019-10-03 11:00:00,52.57,52.78,52.53,52.73,48627.0,41.1944,41.359,41.1631,41.3198,48627.0
2019-10-03 11:05:00,52.73,52.92,52.73,52.9,59296.0,41.3198,41.4687,41.3198,41.453,59296.0
2019-10-03 11:10:00,52.9,52.97,52.81,52.93,53652.0,41.453,41.5079,41.3825,41.4765,53652.0
2019-10-03 11:15:00,52.93,53.01,52.9,52.97,32300.0,41.4765,41.5392,41.453,41.5079,32300.0
2019-10-03 11:20:00,52.97,52.97,52.83,52.83,21105.0,41.5079,41.5079,41.3982,41.3982,21105.0
2019-10-03 11:25:00,52.84,52.87,52.76,52.77,16452.0,41.406,41.4295,41.3433,41.3512,16452.0
2019-10-03 11:30:00,52.77,52.8,52.67,52.67,16264.0,41.3512,41.3747,41.2728,41.2728,16264.0
2019-10-03 11:35:00,52.66,52.73,52.61,52.62,19384.0,41.265,41.3198,41.2258,41.2336,19384.0
2019-10-03 11:40:00,52.62,52.72,52.62,52.72,16691.0,41.2336,41.312,41.2336,41.312,16691.0
2019-10-03 11:45:00,52.73,52.73,52.57,52.6,18847.0,41.3198,41.3198,41.1944,41.2179,18847.0
2019-10-03 11:50:00,52.61,52.66,52.59,52.65,10745.0,41.2258,41.265,41.2101,41.2571,10745.0
2019-10-03 11:55:00,52.65,52.68,52.61,52.63,13314.0,41.2571,41.2806,41.2258,41.2414,13314.0
2019-10-03 12:00:00,52.65,52.72,52.64,52.68,59010.0,41.2571,41.312,41.2493,41.2806,59010.0
2019-10-03 12:05:00,52.68,52.74,52.66,52.69,26639.0,41.2806,41.3276,41.265,41.2885,26639.0
2019-10-03 12:10:00,52.69,52.76,52.68,52.75,31835.0,41.2885,41.3433,41.2806,41.3355,31835.0
2019-10-03 12:15:00,52.76,52.76,52.62,52.62,19365.0,41.3433,41.3433,41.2336,41.2336,19365.0
2019-10-03 12:20:00,52.63,52.65,52.61,52.65,7788.0,41.2414,41.2571,41.2258,41.2571,7788.0
2019-10-03 12:25:00,52.64,52.75,52.64,52.72,17368.0,41.2493,41.3355,41.2493,41.312,17368.0
2019-10-03 12:30:00,52.72,52.75,52.69,52.7,16527.0,41.312,41.3355,41.2885,41.2963,16527.0
2019-10-03 12:35:00,52.7,52.72,52.64,52.72,15229.0,41.2963,41.312,41.2493,41.312,15229.0
2019-10-03 12:40:00,52.71,52.71,52.66,52.66,8700.0,41.3041,41.3041,41.265,41.265,8700.0
2019-10-03 12:45:00,52.66,52.77,52.64,52.72,120352.0,41.265,41.3512,41.2493,41.312,120352.0
2019-10-03 12:50:00,52.72,52.76,52.7,52.71,11481.0,41.312,41.3433,41.2963,41.3041,11481.0
2019-10-03 12:55:00,52.73,52.81,52.71,52.79,20428.0,41.3198,41.3825,41.3041,41.3668,20428.0
2019-10-03 13:00:00,52.81,52.85,52.79,52.83,22131.0,41.3825,41.4138,41.3668,41.3982,22131.0
2019-10-03 13:05:00,52.83,52.85,52.79,52.79,19597.0,41.3982,41.4138,41.3668,41.3668,19597.0
2019-10-03 13:10:00,52.8,52.84,52.79,52.83,8256.0,41.3747,41.406,41.3668,41.3982,8256.0
2019-10-03 13:15:00,52.83,52.84,52.79,52.82,9856.0,41.3982,41.406,41.3668,41.3903,9856.0
2019-10-03 13:20:00,52.82,52.88,52.8,52.83,46210.0,41.3903,41.4374,41.3747,41.3982,46210.0
2019-10-03 13:25:00,52.84,52.87,52.81,52.82,30403.0,41.406,41.4295,41.3825,41.3903,30403.0
2019-10-03 13:30:00,52.82,52.87,52.81,52.86,11519.0,41.3903,41.4295,41.3825,41.4217,11519.0
2019-10-03 13:35:00,52.86,52.87,52.83,52.85,7942.0,41.4217,41.4295,41.3982,41.4138,7942.0
2019-10-03 13:40:00,52.86,52.98,52.86,52.96,22969.0,41.4217,41.5157,41.4217,41.5,22969.0
2019-10-03 13:45:00,52.95,52.99,52.95,52.97,8670.0,41.4922,41.5235,41.4922,41.5079,8670.0
2019-10-03 13:50:00,52.97,53.0,52.94,52.94,10260.0,41.5079,41.5314,41.4844,41.4844,10260.0
2019-10-03 13:55:00,52.94,52.97,52.9,52.92,58974.0,41.4844,41.5079,41.453,41.4687,58974.0
2019-10-03 14:00:00,52.93,52.94,52.87,52.89,21974.0,41.4765,41.4844,41.4295,41.4452,21974.0
2019-10-03 14:05:00,52.9,52.92,52.86,52.89,30232.0,41.453,41.4687,41.4217,41.4452,30232.0
2019-10-03 14:10:00,52.88,52.97,52.88,52.97,133559.0,41.4374,41.5079,41.4374,41.5079,133559.0
2019-10-03 14:15:00,52.96,53.02,52.96,52.97,34315.0,41.5,41.5471,41.5,41.5079,34315.0
2019-10-03 14:20:00,52.97,53.03,52.97,53.02,19728.0,41.5079,41.5549,41.5079,41.5471,19728.0
2019-10-03 14:25:00,53.01,53.02,52.99,53.02,83301.0,41.5392,41.5471,41.5235,41.5471,83301.0
2019-10-03 14:30:00,53.01,53.01,52.96,52.98,31379.0,41.5392,41.5392,41.5,41.5157,31379.0
2019-10-03 14:35:00,52.97,52.98,52.91,52.92,29446.0,41.5079,41.5157,41.4609,41.4687,29446.0
2019-10-03 14:40:00,52.92,53.0,52.91,52.97,33470.0,41.4687,41.5314,41.4609,41.5079,33470.0
2019-10-03 14:45:00,52.97,53.01,52.96,52.99,46384.0,41.5079,41.5392,41.5,41.5235,46384.0
2019-10-03 14:50:00,53.0,53.03,52.93,52.95,21825.0,41.5314,41.5549,41.4765,41.4922,21825.0
2019-10-03 14:55:00,52.95,52.96,52.91,52.95,9307.0,41.4922,41.5,41.4609,41.4922,9307.0
2019-10-03 15:00:00,52.96,52.97,52.93,52.96,22918.0,41.5,41.5079,41.4765,41.5,22918.0
2019-10-03 15:05:00,52.96,52.99,52.94,52.98,21487.0,41.5,41.5235,41.4844,41.5157,21487.0
2019-10-03 15:10:00,52.97,53.0,52.96,52.96,32322.0,41.5079,41.5314,41.5,41.5,32322.0
2019-10-03 15:15:00,52.96,52.97,52.88,52.92,44230.0,41.5,41.5079,41.4374,41.4687,44230.0
2019-10-03 15:20:00,52.92,52.96,52.91,52.92,35238.0,41.4687,41.5,41.4609,41.4687,35238.0
2019-10-03 15:25:00,52.92,52.95,52.89,52.95,23511.0,41.4687,41.4922,41.4452,41.4922,23511.0
2019-10-03 15:30:00,52.96,52.97,52.9,52.92,30689.0,41.5,41.5079,41.453,41.4687,30689.0
2019-10-03 15:35:00,52.91,52.96,52.91,52.95,34182.0,41.4609,41.5,41.4609,41.4922,34182.0
2019-10-03 15:40:00,52.94,52.99,52.92,52.92,48412.0,41.4844,41.5235,41.4687,41.4687,48412.0
2019-10-03 15:45:00,52.92,52.94,52.8,52.8,83750.0,41.4687,41.4844,41.3747,41.3747,83750.0
2019-10-03 15:50:00,52.81,52.93,52.77,52.89,170540.0,41.3825,41.4765,41.3512,41.4452,170540.0
2019-10-03 15:55:00,52.9,53.07,52.89,53.07,324165.0,41.453,41.5862,41.4452,41.5862,324165.0
2019-10-04 09:30:00,53.09,53.3,53.08,53.18,100362.0,41.6019,41.7665,41.5941,41.6724,100362.0
2019-10-04 09:35:00,53.19,53.19,53.04,53.07,15912.0,41.6803,41.6803,41.5627,41.5862,15912.0
2019-10-04 09:40:00,53.05,53.12,53.0,53.08,18786.0,41.5706,41.6254,41.5314,41.5941,18786.0
2019-10-04 09:45:00,53.08,53.16,53.08,53.12,23694.0,41.5941,41.6568,41.5941,41.6254,23694.0
2019-10-04 09:50:00,53.13,53.14,53.05,53.13,17046.0,41.6333,41.6411,41.5706,41.6333,17046.0
2019-10-04 09:55:00,53.12,53.12,53.02,53.09,38526.0,41.6254,41.6254,41.5471,41.6019,38526.0
2019-10-04 10:00:00,53.1,53.22,53.08,53.17,29083.0,41.6097,41.7038,41.5941,41.6646,29083.0
2019-10-04 10:05:00,53.17,53.21,53.1,53.13,23596.0,41.6646,41.6959,41.6097,41.6333,23596.0
2019-10-04 10:10:00,53.13,53.13,53.08,53.11,14810.0,41.6333,41.6333,41.5941,41.6176,14810.0
2019-10-04 10:15:00,53.12,53.19,53.12,53.16,26043.0,41.6254,41.6803,41.6254,41.6568,26043.0
2019-10-04 10:20:00,53.18,53.28,53.16,53.27,33742.0,41.6724,41.7508,41.6568,41.743,33742.0
2019-10-04 10:25:00,53.27,53.27,53.15,53.15,23303.0,41.743,41.743,41.6489,41.6489,23303.0
2019-10-04 10:30:00,53.15,53.17,53.12,53.15,21750.0,41.6489,41.6646,41.6254,41.6489,21750.0
2019-10-04 10:35:00,53.15,53.24,53.12,53.21,15499.0,41.6489,41.7195,41.6254,41.6959,15499.0
2019-10-04 10:40:00,53.19,53.22,53.15,53.19,14788.0,41.6803,41.7038,41.6489,41.6803,14788.0
2019-10-04 10:45:00,53.19,53.23,53.16,53.19,21318.0,41.6803,41.7116,41.6568,41.6803,21318.0
2019-10-04 10:50:00,53.2,53.22,53.17,53.19,21147.0,41.6881,41.7038,41.6646,41.6803,21147.0
2019-10-04 10:55:00,53.2,53.24,53.18,53.18,13208.0,41.6881,41.7195,41.6724,41.6724,13208.0
2019-10-04 11:00:00,53.17,53.2,53.12,53.14,35491.0,41.6646,41.6881,41.6254,41.6411,35491.0
2019-10-04 11:05:00,53.14,53.22,53.14,53.19,26151.0,41.6411,41.7038,41.6411,41.6803,26151.0
2019-10-04 11:10:00,53.2,53.21,53.15,53.21,18361.0,41.6881,41.6959,41.6489,41.6959,18361.0
2019-10-04 11:15:00,53.21,53.28,53.21,53.26,20499.0,41.6959,41.7508,41.6959,41.7351,20499.0
2019-10-04 11:20:00,53.27,53.34,53.27,53.33,24222.0,41.743,41.7978,41.743,41.79,24222.0
2019-10-04 11:25:00,53.32,53.4,53.3,53.4,17608.0,41.7821,41.8448,41.7665,41.8448,17608.0
2019-10-04 11:30:00,53.41,53.5,53.4,53.49,26304.0,41.8527,41.9232,41.8448,41.9154,26304.0
2019-10-04 11:35:00,53.48,53.54,53.48,53.5,21845.0,41.9075,41.9545,41.9075,41.9232,21845.0
2019-10-04 11:40:00,53.51,53.54,53.45,53.45,25342.0,41.931,41.9545,41.884,41.884,25342.0
2019-10-04 11:45:00,53.45,53.48,53.44,53.48,10330.0,41.884,41.9075,41.8762,41.9075,10330.0
2019-10-04 11:50:00,53.48,53.54,53.48,53.53,13922.0,41.9075,41.9545,41.9075,41.9467,13922.0
2019-10-04 11:55:00,53.52,53.54,53.47,53.49,13849.0,41.9389,41.9545,41.8997,41.9154,13849.0
2019-10-04 12:00:00,53.49,53.51,53.47,53.51,9626.0,41.9154,41.931,41.8997,41.931,9626.0
2019-10-04 12:05:00,53.51,53.51,53.47,53.48,8010.0,41.931,41.931,41.8997,41.9075,8010.0
2019-10-04 12:10:00,53.48,53.49,53.45,53.46,5578.0,41.9075,41.9154,41.884,41.8918,5578.0
2019-10-04 12:15:00,53.46,53.48,53.45,53.45,16854.0,41.8918,41.9075,41.884,41.884,16854.0
2019-10-04 12:20:00,53.46,53.51,53.43,53.51,13538.0,41.8918,41.931,41.8683,41.931,13538.0
2019-10-04 12:25:00,53.52,53.56,53.51,53.53,10507.0,41.9389,41.9702,41.931,41.9467,10507.0
2019-10-04 12:30:00,53.52,53.53,53.47,53.49,12162.0,41.9389,41.9467,41.8997,41.9154,12162.0
2019-10-04 12:35:00,53.48,53.51,53.48,53.49,6718.0,41.9075,41.931,41.9075,41.9154,6718.0
2019-10-04 12:40:00,53.49,53.49,53.42,53.43,11071.0,41.9154,41.9154,41.8605,41.8683,11071.0
2019-10-04 12:45:00,53.43,53.45,53.42,53.45,13373.0,41.8683,41.884,41.8605,41.884,13373.0
2019-10-04 12:50:00,53.44,53.45,53.4,53.4,53255.0,41.8762,41.884,41.8448,41.8448,53255.0
2019-10-04 12:55:00,53.4,53.46,53.39,53.44,21807.0,41.8448,41.8918,41.837,41.8762,21807.0
2019-10-04 13:00:00,53.45,53.47,53.4,53.46,9848.0,41.884,41.8997,41.8448,41.8918,9848.0
2019-10-04 13:05:00,53.46,53.46,53.39,53.4,17082.0,41.8918,41.8918,41.837,41.8448,17082.0
2019-10-04 13:10:00,53.4,53.48,53.39,53.47,9070.0,41.8448,41.9075,41.837,41.8997,9070.0
2019-10-04 13:15:00,53.47,53.49,53.45,53.45,14681.0,41.8997,41.9154,41.884,41.884,14681.0
2019-10-04 13:20:00,53.46,53.46,53.4,53.41,17743.0,41.8918,41.8918,41.8448,41.8527,17743.0
2019-10-04 13:25:00,53.41,53.46,53.4,53.46,8813.0,41.8527,41.8918,41.8448,41.8918,8813.0
2019-10-04 13:30:00,53.46,53.51,53.46,53.48,14025.0,41.8918,41.931,41.8918,41.9075,14025.0
2019-10-04 13:35:00,53.48,53.5,53.47,53.5,15400.0,41.9075,41.9232,41.8997,41.9232,15400.0
2019-10-04 13:40:00,53.51,53.62,53.5,53.57,30398.0,41.931,42.0172,41.9232,41.978,30398.0
2019-10-04 13:45:00,53.56,53.58,53.55,53.55,21043.0,41.9702,41.9859,41.9624,41.9624,21043.0
2019-10-04 13:50:00,53.56,53.58,53.55,53.57,14394.0,41.9702,41.9859,41.9624,41.978,14394.0
2019-10-04 13:55:00,53.56,53.56,53.52,53.54,18543.0,41.9702,41.9702,41.9389,41.9545,18543.0
2019-10-04 14:00:00,53.55,53.57,53.53,53.55,18941.0,41.9624,41.978,41.9467,41.9624,18941.0
2019-10-04 14:05:00,53.55,53.56,53.52,53.56,21770.0,41.9624,41.9702,41.9389,41.9702,21770.0
2019-10-04 14:10:00,53.57,53.61,53.56,53.6,17688.0,41.978,42.0094,41.9702,42.0016,17688.0
2019-10-04 14:15:00,53.61,53.65,53.58,53.6,29562.0,42.0094,42.0407,41.9859,42.0016,29562.0
2019-10-04 14:20:00,53.6,53.64,53.58,53.63,18945.0,42.0016,42.0329,41.9859,42.0251,18945.0
2019-10-04 14:25:00,53.63,53.66,53.61,53.64,20020.0,42.0251,42.0486,42.0094,42.0329,20020.0
2019-10-04 14:30:00,53.64,53.67,53.63,53.66,16580.0,42.0329,42.0564,42.0251,42.0486,16580.0
2019-10-04 14:35:00,53.66,53.7,53.62,53.7,11763.0,42.0486,42.0799,42.0172,42.0799,11763.0
2019-10-04 14:40:00,53.7,53.71,53.68,53.7,16278.0,42.0799,42.0877,42.0642,42.0799,16278.0
2019-10-04 14:45:00,53.69,53.69,53.64,53.64,25303.0,42.0721,42.0721,42.0329,42.0329,25303.0
2019-10-04 14:50:00,53.64,53.65,53.61,53.63,33296.0,42.0329,42.0407,42.0094,42.0251,33296.0
2019-10-04 14:55:00,53.63,53.71,53.62,53.7,59144.0,42.0251,42.0877,42.0172,42.0799,59144.0
2019-10-04 15:00:00,53.7,53.73,53.68,53.72,25481.0,42.0799,42.1034,42.0642,42.0956,25481.0
2019-10-04 15:05:00,53.72,53.8,53.71,53.8,38383.0,42.0956,42.1583,42.0877,42.1583,38383.0
2019-10-04 15:10:00,53.8,53.83,53.78,53.79,27858.0,42.1583,42.1818,42.1426,42.1504,27858.0
2019-10-04 15:15:00,53.8,53.85,53.76,53.85,37781.0,42.1583,42.1975,42.1269,42.1975,37781.0
2019-10-04 15:20:00,53.85,53.9,53.83,53.89,60919.0,42.1975,42.2366,42.1818,42.2288,60919.0
2019-10-04 15:25:00,53.89,53.96,53.89,53.94,53913.0,42.2288,42.2837,42.2288,42.268,53913.0
2019-10-04 15:30:00,53.93,53.99,53.91,53.98,50910.0,42.2601,42.3072,42.2445,42.2993,50910.0
2019-10-04 15:35:00,53.98,54.05,53.97,54.03,52471.0,42.2993,42.3542,42.2915,42.3385,52471.0
2019-10-04 15:40:00,54.04,54.07,54.02,54.05,54849.0,42.3463,42.3698,42.3307,42.3542,54849.0
2019-10-04 15:45:00,54.05,54.17,54.02,54.14,84335.0,42.3542,42.4482,42.3307,42.4247,84335.0
2019-10-04 15:50:00,54.13,54.18,54.01,54.04,232572.0,42.4169,42.456,42.3228,42.3463,232572.0
2019-10-04 15:55:00,54.05,54.16,54.04,54.08,344829.0,42.3542,42.4404,42.3463,42.3777,344829.0
2019-10-07 09:30:00,53.9,53.98,53.89,53.92,76031.0,42.2366,42.2993,42.2288,42.2523,76031.0
2019-10-07 09:35:00,53.93,53.95,53.88,53.91,24893.0,42.2601,42.2758,42.221,42.2445,24893.0
2019-10-07 09:40:00,53.9,53.92,53.83,53.91,20664.0,42.2366,42.2523,42.1818,42.2445,20664.0
2019-10-07 09:45:00,53.92,53.97,53.88,53.97,13327.0,42.2523,42.2915,42.221,42.2915,13327.0
2019-10-07 09:50:00,53.98,54.05,53.96,54.0,11779.0,42.2993,42.3542,42.2837,42.315,11779.0
2019-10-07 09:55:00,54.01,54.02,53.9,53.95,11679.0,42.3228,42.3307,42.2366,42.2758,11679.0
2019-10-07 10:00:00,53.96,53.96,53.9,53.94,16909.0,42.2837,42.2837,42.2366,42.268,16909.0
2019-10-07 10:05:00,53.94,54.0,53.94,53.98,20011.0,42.268,42.315,42.268,42.2993,20011.0
2019-10-07 10:10:00,53.98,54.01,53.97,53.99,12253.0,42.2993,42.3228,42.2915,42.3072,12253.0
2019-10-07 10:15:00,54.0,54.02,53.97,53.98,11959.0,42.315,42.3307,42.2915,42.2993,11959.0
2019-10-07 10:20:00,53.98,54.04,53.98,54.02,10173.0,42.2993,42.3463,42.2993,42.3307,10173.0
2019-10-07 10:25:00,54.01,54.02,53.98,53.99,8823.0,42.3228,42.3307,42.2993,42.3072,8823.0
2019-10-07 10:30:00,53.99,54.03,53.96,53.99,20172.0,42.3072,42.3385,42.2837,42.3072,20172.0
2019-10-07 10:35:00,53.99,54.01,53.91,53.91,13402.0,42.3072,42.3228,42.2445,42.2445,13402.0
2019-10-07 10:40:00,53.91,54.0,53.91,53.97,8492.0,42.2445,42.315,42.2445,42.2915,8492.0
2019-10-07 10:45:00,53.98,53.98,53.92,53.93,18347.0,42.2993,42.2993,42.2523,42.2601,18347.0
2019-10-07 10:50:00,53.93,53.98,53.93,53.96,10290.0,42.2601,42.2993,42.2601,42.2837,10290.0
2019-10-07 10:55:00,53.96,54.0,53.95,53.96,17232.0,42.2837,42.315,42.2758,42.2837,17232.0
2019-10-07 11:00:00,53.95,54.03,53.94,54.02,16758.0,42.2758,42.3385,42.268,42.3307,16758.0
2019-10-07 11:05:00,54.02,54.07,54.0,54.05,25151.0,42.3307,42.3698,42.315,42.3542,25151.0
2019-10-07 11:10:00,54.06,54.08,54.01,54.02,23332.0,42.362,42.3777,42.3228,42.3307,23332.0
2019-10-07 11:15:00,54.01,54.07,54.01,54.07,22369.0,42.3228,42.3698,42.3228,42.3698,22369.0
2019-10-07 11:20:00,54.08,54.08,53.99,54.02,18800.0,42.3777,42.3777,42.3072,42.3307,18800.0
2019-10-07 11:25:00,54.04,54.1,54.03,54.07,13635.0,42.3463,42.3934,42.3385,42.3698,13635.0
2019-10-07 11:30:00,54.06,54.12,54.03,54.12,16212.0,42.362,42.409,42.3385,42.409,16212.0
2019-10-07 11:35:00,54.11,54.11,54.05,54.06,14415.0,42.4012,42.4012,42.3542,42.362,14415.0
2019-10-07 11:40:00,54.06,54.14,54.04,54.09,13067.0,42.362,42.4247,42.3463,42.3855,13067.0
2019-10-07 11:45:00,54.09,54.11,54.07,54.11,15727.0,42.3855,42.4012,42.3698,42.4012,15727.0
2019-10-07 11:50:00,54.11,54.16,54.1,54.15,26274.0,42.4012,42.4404,42.3934,42.4325,26274.0
2019-10-07 11:55:00,54.16,54.19,54.12,54.15,17217.0,42.4404,42.4639,42.409,42.4325,17217.0
2019-10-07 12:00:00,54.15,54.16,54.1,54.11,16344.0,42.4325,42.4404,42.3934,42.4012,16344.0
2019-10-07 12:05:00,54.12,54.12,54.09,54.1,9442.0,42.409,42.409,42.3855,42.3934,9442.0
2019-10-07 12:10:00,54.1,54.14,54.08,54.12,26719.0,42.3934,42.4247,42.3777,42.409,26719.0
2019-10-07 12:15:00,54.11,54.16,54.1,54.12,20023.0,42.4012,42.4404,42.3934,42.409,20023.0
2019-10-07 12:20:00,54.13,54.16,54.11,54.15,14574.0,42.4169,42.4404,42.4012,42.4325,14574.0
2019-10-07 12:25:00,54.14,54.15,54.08,54.12,11682.0,42.4247,42.4325,42.3777,42.409,11682.0
2019-10-07 12:30:00,54.1,54.1,54.07,54.07,10083.0,42.3934,42.3934,42.3698,42.3698,10083.0
2019-10-07 12:35:00,54.08,54.09,54.05,54.07,10804.0,42.3777,42.3855,42.3542,42.3698,10804.0
2019-10-07 12:40:00,54.08,54.1,54.07,54.07,9337.0,42.3777,42.3934,42.3698,42.3698,9337.0
2019-10-07 12:45:00,54.08,54.12,54.06,54.12,24353.0,42.3777,42.409,42.362,42.409,24353.0
2019-10-07 12:50:00,54.11,54.11,54.05,54.06,8796.0,42.4012,42.4012,42.3542,42.362,8796.0
2019-10-07 12:55:00,54.07,54.11,54.05,54.11,6667.0,42.3698,42.4012,42.3542,42.4012,6667.0
2019-10-07 13:00:00,54.1,54.13,54.08,54.1,10939.0,42.3934,42.4169,42.3777,42.3934,10939.0
2019-10-07 13:05:00,54.09,54.1,53.99,53.99,15331.0,42.3855,42.3934,42.3072,42.3072,15331.0
2019-10-07 13:10:00,53.99,54.03,53.97,54.0,11269.0,42.3072,42.3385,42.2915,42.315,11269.0
2019-10-07 13:15:00,53.99,54.0,53.96,53.99,12422.0,42.3072,42.315,42.2837,42.3072,12422.0
2019-10-07 13:20:00,53.98,54.01,53.98,54.0,9626.0,42.2993,42.3228,42.2993,42.315,9626.0
2019-10-07 13:25:00,53.99,54.01,53.98,54.0,9611.0,42.3072,42.3228,42.2993,42.315,9611.0
2019-10-07 13:30:00,54.0,54.23,54.0,54.16,54422.0,42.315,42.4952,42.315,42.4404,54422.0
2019-10-07 13:35:00,54.16,54.27,54.13,54.24,36868.0,42.4404,42.5266,42.4169,42.5031,36868.0
2019-10-07 13:40:00,54.24,54.27,54.23,54.24,10976.0,42.5031,42.5266,42.4952,42.5031,10976.0
2019-10-07 13:45:00,54.24,54.3,54.22,54.29,15258.0,42.5031,42.5501,42.4874,42.5422,15258.0
2019-10-07 13:50:00,54.28,54.3,54.24,54.26,9865.0,42.5344,42.5501,42.5031,42.5187,9865.0
2019-10-07 13:55:00,54.26,54.3,54.26,54.27,9721.0,42.5187,42.5501,42.5187,42.5266,9721.0
2019-10-07 14:00:00,54.27,54.27,54.18,54.19,18911.0,42.5266,42.5266,42.456,42.4639,18911.0
2019-10-07 14:05:00,54.2,54.22,54.12,54.15,26151.0,42.4717,42.4874,42.409,42.4325,26151.0
2019-10-07 14:10:00,54.15,54.16,54.07,54.08,16878.0,42.4325,42.4404,42.3698,42.3777,16878.0
2019-10-07 14:15:00,54.09,54.12,54.06,54.12,12542.0,42.3855,42.409,42.362,42.409,12542.0
2019-10-07 14:20:00,54.11,54.11,54.04,54.08,24386.0,42.4012,42.4012,42.3463,42.3777,24386.0
2019-10-07 14:25:00,54.08,54.09,54.06,54.08,10879.0,42.3777,42.3855,42.362,42.3777,10879.0
2019-10-07 14:30:00,54.08,54.08,53.99,54.01,17452.0,42.3777,42.3777,42.3072,42.3228,17452.0
2019-10-07 14:35:00,54.0,54.01,53.93,53.96,22572.0,42.315,42.3228,42.2601,42.2837,22572.0
2019-10-07 14:40:00,53.96,53.96,53.91,53.95,13997.0,42.2837,42.2837,42.2445,42.2758,13997.0
2019-10-07 14:45:00,53.95,53.96,53.93,53.94,33674.0,42.2758,42.2837,42.2601,42.268,33674.0
2019-10-07 14:50:00,53.93,53.95,53.87,53.92,72243.0,42.2601,42.2758,42.2131,42.2523,72243.0
2019-10-07 14:55:00,53.91,53.97,53.9,53.92,13414.0,42.2445,42.2915,42.2366,42.2523,13414.0
2019-10-07 15:00:00,53.92,53.96,53.9,53.93,191733.0,42.2523,42.2837,42.2366,42.2601,191733.0
2019-10-07 15:05:00,53.95,54.0,53.93,53.96,47469.0,42.2758,42.315,42.2601,42.2837,47469.0
2019-10-07 15:10:00,53.96,54.05,53.93,54.04,40940.0,42.2837,42.3542,42.2601,42.3463,40940.0
2019-10-07 15:15:00,54.04,54.07,53.99,54.02,95801.0,42.3463,42.3698,42.3072,42.3307,95801.0
2019-10-07 15:20:00,54.01,54.02,53.97,54.0,55535.0,42.3228,42.3307,42.2915,42.315,55535.0
2019-10-07 15:25:00,54.0,54.12,54.0,54.09,41708.0,42.315,42.409,42.315,42.3855,41708.0
2019-10-07 15:30:00,54.09,54.11,53.98,53.99,65340.0,42.3855,42.4012,42.2993,42.3072,65340.0
2019-10-07 15:35:00,54.0,54.04,53.97,54.04,57110.0,42.315,42.3463,42.2915,42.3463,57110.0
2019-10-07 15:40:00,54.05,54.08,54.0,54.03,76645.0,42.3542,42.3777,42.315,42.3385,76645.0
2019-10-07 15:45:00,54.02,54.09,54.02,54.04,79894.0,42.3307,42.3855,42.3307,42.3463,79894.0
2019-10-07 15:50:00,54.04,54.04,53.96,53.97,114820.0,42.3463,42.3463,42.2837,42.2915,114820.0
2019-10-07 15:55:00,53.98,54.09,53.93,53.95,339551.0,42.2993,42.3855,42.2601,42.2758,339551.0
2019-10-08 09:30:00,53.41,53.41,52.94,53.05,198041.0,41.8527,41.8527,41.4844,41.5706,198041.0
2019-10-08 09:35:00,53.01,53.11,52.9,52.92,109115.0,41.5392,41.6176,41.453,41.4687,109115.0
2019-10-08 09:40:00,52.93,53.02,52.91,53.02,223509.0,41.4765,41.5471,41.4609,41.5471,223509.0
2019-10-08 09:45:00,53.02,53.06,52.93,53.01,78953.0,41.5471,41.5784,41.4765,41.5392,78953.0
2019-10-08 09:50:00,53.01,53.01,52.84,52.93,108147.0,41.5392,41.5392,41.406,41.4765,108147.0
2019-10-08 09:55:00,52.93,52.93,52.83,52.91,93288.0,41.4765,41.4765,41.3982,41.4609,93288.0
2019-10-08 10:00:00,52.91,52.92,52.73,52.79,133149.0,41.4609,41.4687,41.3198,41.3668,133149.0
2019-10-08 10:05:00,52.78,52.79,52.67,52.71,176202.0,41.359,41.3668,41.2728,41.3041,176202.0
2019-10-08 10:10:00,52.71,52.73,52.63,52.69,417553.0,41.3041,41.3198,41.2414,41.2885,417553.0
2019-10-08 10:15:00,52.69,52.69,52.57,52.63,71029.0,41.2885,41.2885,41.1944,41.2414,71029.0
2019-10-08 10:20:00,52.63,52.68,52.53,52.55,63042.0,41.2414,41.2806,41.1631,41.1788,63042.0
2019-10-08 10:25:00,52.54,52.6,52.51,52.57,39701.0,41.1709,41.2179,41.1474,41.1944,39701.0
2019-10-08 10:30:00,52.57,52.62,52.39,52.4,167735.0,41.1944,41.2336,41.0534,41.0612,167735.0
2019-10-08 10:35:00,52.4,52.43,52.36,52.41,88276.0,41.0612,41.0847,41.0299,41.0691,88276.0
2019-10-08 10:40:00,52.41,52.46,52.36,52.44,120169.0,41.0691,41.1082,41.0299,41.0926,120169.0
2019-10-08 10:45:00,52.44,52.51,52.4,52.44,37401.0,41.0926,41.1474,41.0612,41.0926,37401.0
2019-10-08 10:50:00,52.43,52.51,52.41,52.5,40650.0,41.0847,41.1474,41.0691,41.1396,40650.0
2019-10-08 10:55:00,52.51,52.66,52.5,52.63,61655.0,41.1474,41.265,41.1396,41.2414,61655.0
2019-10-08 11:00:00,52.62,52.65,52.57,52.63,33649.0,41.2336,41.2571,41.1944,41.2414,33649.0
2019-10-08 11:05:00,52.64,52.66,52.55,52.56,31838.0,41.2493,41.265,41.1788,41.1866,31838.0
2019-10-08 11:10:00,52.55,52.62,52.52,52.53,42581.0,41.1788,41.2336,41.1553,41.1631,42581.0
2019-10-08 11:15:00,52.53,52.65,52.5,52.5,124511.0,41.1631,41.2571,41.1396,41.1396,124511.0
2019-10-08 11:20:00,52.5,52.55,52.48,52.51,100386.0,41.1396,41.1788,41.1239,41.1474,100386.0
2019-10-08 11:25:00,52.51,52.52,52.36,52.36,39247.0,41.1474,41.1553,41.0299,41.0299,39247.0
2019-10-08 11:30:00,52.37,52.38,52.23,52.25,49859.0,41.0377,41.0455,40.928,40.9437,49859.0
2019-10-08 11:35:00,52.24,52.35,52.24,52.3,38368.0,40.9358,41.022,40.9358,40.9829,38368.0
2019-10-08 11:40:00,52.3,52.36,52.29,52.34,92756.0,40.9829,41.0299,40.975,41.0142,92756.0
2019-10-08 11:45:00,52.33,52.38,52.29,52.31,31499.0,41.0064,41.0455,40.975,40.9907,31499.0
2019-10-08 11:50:00,52.31,52.38,52.31,52.38,20464.0,40.9907,41.0455,40.9907,41.0455,20464.0
2019-10-08 11:55:00,52.38,52.41,52.33,52.41,64629.0,41.0455,41.0691,41.0064,41.0691,64629.0
2019-10-08 12:00:00,52.41,52.46,52.38,52.41,49535.0,41.0691,41.1082,41.0455,41.0691,49535.0
2019-10-08 12:05:00,52.4,52.52,52.39,52.48,19831.0,41.0612,41.1553,41.0534,41.1239,19831.0
2019-10-08 12:10:00,52.48,52.59,52.46,52.59,40555.0,41.1239,41.2101,41.1082,41.2101,40555.0
2019-10-08 12:15:00,52.58,52.59,52.5,52.52,29051.0,41.2023,41.2101,41.1396,41.1553,29051.0
2019-10-08 12:20:00,52.53,52.64,52.53,52.64,17444.0,41.1631,41.2493,41.1631,41.2493,17444.0
2019-10-08 12:25:00,52.64,52.64,52.57,52.6,19527.0,41.2493,41.2493,41.1944,41.2179,19527.0
2019-10-08 12:30:00,52.62,52.64,52.56,52.57,26246.0,41.2336,41.2493,41.1866,41.1944,26246.0
2019-10-08 12:35:00,52.58,52.63,52.58,52.6,12341.0,41.2023,41.2414,41.2023,41.2179,12341.0
2019-10-08 12:40:00,52.6,52.71,52.6,52.69,19510.0,41.2179,41.3041,41.2179,41.2885,19510.0
2019-10-08 12:45:00,52.69,52.82,52.68,52.7,36332.0,41.2885,41.3903,41.2806,41.2963,36332.0
2019-10-08 12:50:00,52.7,52.73,52.66,52.66,47180.0,41.2963,41.3198,41.265,41.265,47180.0
2019-10-08 12:55:00,52.66,52.67,52.58,52.58,73001.0,41.265,41.2728,41.2023,41.2023,73001.0
2019-10-08 13:00:00,52.58,52.61,52.55,52.55,45083.0,41.2023,41.2258,41.1788,41.1788,45083.0
2019-10-08 13:05:00,52.56,52.58,52.52,52.56,61185.0,41.1866,41.2023,41.1553,41.1866,61185.0
2019-10-08 13:10:00,52.56,52.6,52.55,52.56,68101.0,41.1866,41.2179,41.1788,41.1866,68101.0
2019-10-08 13:15:00,52.57,52.6,52.56,52.6,24732.0,41.1944,41.2179,41.1866,41.2179,24732.0
2019-10-08 13:20:00,52.59,52.71,52.59,52.7,102762.0,41.2101,41.3041,41.2101,41.2963,102762.0
2019-10-08 13:25:00,52.7,52.75,52.69,52.7,80722.0,41.2963,41.3355,41.2885,41.2963,80722.0
2019-10-08 13:30:00,52.7,52.77,52.68,52.76,67023.0,41.2963,41.3512,41.2806,41.3433,67023.0
2019-10-08 13:35:00,52.76,52.76,52.65,52.66,63305.0,41.3433,41.3433,41.2571,41.265,63305.0
2019-10-08 13:40:00,52.67,52.74,52.67,52.73,21840.0,41.2728,41.3276,41.2728,41.3198,21840.0
2019-10-08 13:45:00,52.74,52.79,52.73,52.77,24941.0,41.3276,41.3668,41.3198,41.3512,24941.0
2019-10-08 13:50:00,52.76,52.76,52.73,52.73,19897.0,41.3433,41.3433,41.3198,41.3198,19897.0
2019-10-08 13:55:00,52.73,52.73,52.64,52.64,26213.0,41.3198,41.3198,41.2493,41.2493,26213.0
2019-10-08 14:00:00,52.65,52.66,52.56,52.59,52827.0,41.2571,41.265,41.1866,41.2101,52827.0
2019-10-08 14:05:00,52.6,52.66,52.59,52.64,34023.0,41.2179,41.265,41.2101,41.2493,34023.0
2019-10-08 14:10:00,52.64,52.66,52.61,52.64,27526.0,41.2493,41.265,41.2258,41.2493,27526.0
2019-10-08 14:15:00,52.64,52.67,52.61,52.65,18267.0,41.2493,41.2728,41.2258,41.2571,18267.0
2019-10-08 14:20:00,52.66,52.67,52.61,52.62,16485.0,41.265,41.2728,41.2258,41.2336,16485.0
2019-10-08 14:25:00,52.63,52.64,52.57,52.58,37193.0,41.2414,41.2493,41.1944,41.2023,37193.0
2019-10-08 14:30:00,52.59,52.67,52.58,52.62,73780.0,41.2101,41.2728,41.2023,41.2336,73780.0
2019-10-08 14:35:00,52.63,52.78,52.63,52.71,95135.0,41.2414,41.359,41.2414,41.3041,95135.0
2019-10-08 14:40:00,52.72,52.72,52.65,52.68,30268.0,41.312,41.312,41.2571,41.2806,30268.0
2019-10-08 14:45:00,52.68,52.78,52.65,52.76,32558.0,41.2806,41.359,41.2571,41.3433,32558.0
2019-10-08 14:50:00,52.77,52.79,52.71,52.72,23561.0,41.3512,41.3668,41.3041,41.312,23561.0
2019-10-08 14:55:00,52.73,52.76,52.46,52.58,147384.0,41.3198,41.3433,41.1082,41.2023,147384.0
2019-10-08 15:00:00,52.57,52.7,52.55,52.57,62810.0,41.1944,41.2963,41.1788,41.1944,62810.0
2019-10-08 15:05:00,52.57,52.64,52.55,52.58,38661.0,41.1944,41.2493,41.1788,41.2023,38661.0
2019-10-08 15:10:00,52.58,52.58,52.45,52.5,54553.0,41.2023,41.2023,41.1004,41.1396,54553.0
2019-10-08 15:15:00,52.49,52.56,52.46,52.55,63801.0,41.1317,41.1866,41.1082,41.1788,63801.0
2019-10-08 15:20:00,52.56,52.6,52.53,52.56,37529.0,41.1866,41.2179,41.1631,41.1866,37529.0
2019-10-08 15:25:00,52.56,52.59,52.53,52.57,72337.0,41.1866,41.2101,41.1631,41.1944,72337.0
2019-10-08 15:30:00,52.57,52.67,52.57,52.61,48728.0,41.1944,41.2728,41.1944,41.2258,48728.0
2019-10-08 15:35:00,52.6,52.63,52.51,52.51,118251.0,41.2179,41.2414,41.1474,41.1474,118251.0
2019-10-08 15:40:00,52.51,52.54,52.43,52.46,90696.0,41.1474,41.1709,41.0847,41.1082,90696.0
2019-10-08 15:45:00,52.46,52.5,52.35,52.37,112160.0,41.1082,41.1396,41.022,41.0377,112160.0
2019-10-08 15:50:00,52.36,52.44,52.32,52.34,242763.0,41.0299,41.0926,40.9985,41.0142,242763.0
2019-10-08 15:55:00,52.33,52.41,52.29,52.38,477844.0,41.0064,41.0691,40.975,41.0455,477844.0
2019-10-09 09:30:00,52.73,52.77,52.43,52.6,94574.0,41.3198,41.3512,41.0847,41.2179,94574.0
2019-10-09 09:35:00,52.6,52.73,52.57,52.7,50742.0,41.2179,41.3198,41.1944,41.2963,50742.0
2019-10-09 09:40:00,52.71,52.79,52.67,52.7,49738.0,41.3041,41.3668,41.2728,41.2963,49738.0
2019-10-09 09:45:00,52.69,52.73,52.6,52.64,31601.0,41.2885,41.3198,41.2179,41.2493,31601.0
2019-10-09 09:50:00,52.65,52.65,52.51,52.52,63427.0,41.2571,41.2571,41.1474,41.1553,63427.0
2019-10-09 09:55:00,52.51,52.58,52.5,52.55,43409.0,41.1474,41.2023,41.1396,41.1788,43409.0
2019-10-09 10:00:00,52.55,52.58,52.52,52.57,38698.0,41.1788,41.2023,41.1553,41.1944,38698.0
2019-10-09 10:05:00,52.58,52.63,52.57,52.59,20902.0,41.2023,41.2414,41.1944,41.2101,20902.0
2019-10-09 10:10:00,52.6,52.66,52.57,52.59,30081.0,41.2179,41.265,41.1944,41.2101,30081.0
2019-10-09 10:15:00,52.59,52.69,52.59,52.68,16630.0,41.2101,41.2885,41.2101,41.2806,16630.0
2019-10-09 10:20:00,52.68,52.69,52.63,52.67,17116.0,41.2806,41.2885,41.2414,41.2728,17116.0
2019-10-09 10:25:00,52.67,52.71,52.63,52.7,24602.0,41.2728,41.3041,41.2414,41.2963,24602.0
2019-10-09 10:30:00,52.7,52.72,52.64,52.7,21892.0,41.2963,41.312,41.2493,41.2963,21892.0
2019-10-09 10:35:00,52.7,52.72,52.59,52.61,50648.0,41.2963,41.312,41.2101,41.2258,50648.0
2019-10-09 10:40:00,52.61,52.63,52.56,52.62,22755.0,41.2258,41.2414,41.1866,41.2336,22755.0
2019-10-09 10:45:00,52.62,52.66,52.56,52.56,36623.0,41.2336,41.265,41.1866,41.1866,36623.0
2019-10-09 10:50:00,52.57,52.58,52.49,52.51,27173.0,41.1944,41.2023,41.1317,41.1474,27173.0
2019-10-09 10:55:00,52.5,52.5,52.44,52.48,26712.0,41.1396,41.1396,41.0926,41.1239,26712.0
2019-10-09 11:00:00,52.49,52.5,52.34,52.36,32611.0,41.1317,41.1396,41.0142,41.0299,32611.0
2019-10-09 11:05:00,52.36,52.42,52.34,52.35,23589.0,41.0299,41.0769,41.0142,41.022,23589.0
2019-10-09 11:10:00,52.36,52.37,52.3,52.32,38959.0,41.0299,41.0377,40.9829,40.9985,38959.0
2019-10-09 11:15:00,52.32,52.47,52.3,52.42,37781.0,40.9985,41.1161,40.9829,41.0769,37781.0
2019-10-09 11:20:00,52.42,52.49,52.41,52.46,16654.0,41.0769,41.1317,41.0691,41.1082,16654.0
2019-10-09 11:25:00,52.47,52.51,52.41,52.42,14335.0,41.1161,41.1474,41.0691,41.0769,14335.0
2019-10-09 11:30:00,52.43,52.5,52.41,52.48,19013.0,41.0847,41.1396,41.0691,41.1239,19013.0
2019-10-09 11:35:00,52.48,52.53,52.47,52.52,21573.0,41.1239,41.1631,41.1161,41.1553,21573.0
2019-10-09 11:40:00,52.52,52.56,52.52,52.56,12825.0,41.1553,41.1866,41.1553,41.1866,12825.0
2019-10-09 11:45:00,52.57,52.63,52.57,52.6,15417.0,41.1944,41.2414,41.1944,41.2179,15417.0
2019-10-09 11:50:00,52.6,52.61,52.56,52.56,12065.0,41.2179,41.2258,41.1866,41.1866,12065.0
2019-10-09 11:55:00,52.57,52.58,52.53,52.54,13479.0,41.1944,41.2023,41.1631,41.1709,13479.0
2019-10-09 12:00:00,52.54,52.57,52.53,52.57,18993.0,41.1709,41.1944,41.1631,41.1944,18993.0
2019-10-09 12:05:00,52.57,52.61,52.55,52.57,17386.0,41.1944,41.2258,41.1788,41.1944,17386.0
2019-10-09 12:10:00,52.58,52.61,52.55,52.61,18482.0,41.2023,41.2258,41.1788,41.2258,18482.0
2019-10-09 12:15:00,52.61,52.63,52.6,52.61,19659.0,41.2258,41.2414,41.2179,41.2258,19659.0
2019-10-09 12:20:00,52.61,52.64,52.61,52.63,12687.0,41.2258,41.2493,41.2258,41.2414,12687.0
2019-10-09 12:25:00,52.64,52.64,52.59,52.59,10536.0,41.2493,41.2493,41.2101,41.2101,10536.0
2019-10-09 12:30:00,52.6,52.62,52.59,52.62,10944.0,41.2179,41.2336,41.2101,41.2336,10944.0
2019-10-09 12:35:00,52.62,52.63,52.59,52.61,7922.0,41.2336,41.2414,41.2101,41.2258,7922.0
2019-10-09 12:40:00,52.59,52.6,52.58,52.6,15156.0,41.2101,41.2179,41.2023,41.2179,15156.0
2019-10-09 12:45:00,52.59,52.66,52.57,52.66,27022.0,41.2101,41.265,41.1944,41.265,27022.0
2019-10-09 12:50:00,52.66,52.67,52.59,52.63,65584.0,41.265,41.2728,41.2101,41.2414,65584.0
2019-10-09 12:55:00,52.62,52.69,52.62,52.69,8575.0,41.2336,41.2885,41.2336,41.2885,8575.0
2019-10-09 13:00:00,52.69,52.79,52.65,52.66,42142.0,41.2885,41.3668,41.2571,41.265,42142.0
2019-10-09 13:05:00,52.65,52.67,52.62,52.65,16601.0,41.2571,41.2728,41.2336,41.2571,16601.0
2019-10-09 13:10:00,52.65,52.68,52.62,52.65,17821.0,41.2571,41.2806,41.2336,41.2571,17821.0
2019-10-09 13:15:00,52.65,52.67,52.6,52.61,14049.0,41.2571,41.2728,41.2179,41.2258,14049.0
2019-10-09 13:20:00,52.6,52.63,52.6,52.63,4890.0,41.2179,41.2414,41.2179,41.2414,4890.0
2019-10-09 13:25:00,52.63,52.66,52.62,52.63,13820.0,41.2414,41.265,41.2336,41.2414,13820.0
2019-10-09 13:30:00,52.64,52.65,52.61,52.63,11854.0,41.2493,41.2571,41.2258,41.2414,11854.0
2019-10-09 13:35:00,52.63,52.68,52.63,52.66,14831.0,41.2414,41.2806,41.2414,41.265,14831.0
2019-10-09 13:40:00,52.65,52.68,52.65,52.66,14536.0,41.2571,41.2806,41.2571,41.265,14536.0
2019-10-09 13:45:00,52.67,52.67,52.64,52.66,19645.0,41.2728,41.2728,41.2493,41.265,19645.0
2019-10-09 13:50:00,52.66,52.69,52.63,52.64,17595.0,41.265,41.2885,41.2414,41.2493,17595.0
2019-10-09 13:55:00,52.64,52.66,52.62,52.66,12437.0,41.2493,41.265,41.2336,41.265,12437.0
2019-10-09 14:00:00,52.66,52.69,52.62,52.64,23529.0,41.265,41.2885,41.2336,41.2493,23529.0
2019-10-09 14:05:00,52.65,52.73,52.65,52.7,23905.0,41.2571,41.3198,41.2571,41.2963,23905.0
2019-10-09 14:10:00,52.7,52.73,52.7,52.7,17870.0,41.2963,41.3198,41.2963,41.2963,17870.0
2019-10-09 14:15:00,52.71,52.73,52.67,52.71,35398.0,41.3041,41.3198,41.2728,41.3041,35398.0
2019-10-09 14:20:00,52.7,52.75,52.7,52.72,11091.0,41.2963,41.3355,41.2963,41.312,11091.0
2019-10-09 14:25:00,52.71,52.74,52.71,52.73,8860.0,41.3041,41.3276,41.3041,41.3198,8860.0
2019-10-09 14:30:00,52.74,52.76,52.72,52.73,11707.0,41.3276,41.3433,41.312,41.3198,11707.0
2019-10-09 14:35:00,52.73,52.73,52.69,52.7,15132.0,41.3198,41.3198,41.2885,41.2963,15132.0
2019-10-09 14:40:00,52.71,52.74,52.7,52.73,14180.0,41.3041,41.3276,41.2963,41.3198,14180.0
2019-10-09 14:45:00,52.73,52.77,52.72,52.75,13526.0,41.3198,41.3512,41.312,41.3355,13526.0
2019-10-09 14:50:00,52.75,52.81,52.74,52.8,23573.0,41.3355,41.3825,41.3276,41.3747,23573.0
2019-10-09 14:55:00,52.79,52.79,52.75,52.77,17707.0,41.3668,41.3668,41.3355,41.3512,17707.0
2019-10-09 15:00:00,52.77,52.82,52.76,52.78,20163.0,41.3512,41.3903,41.3433,41.359,20163.0
2019-10-09 15:05:00,52.79,52.84,52.77,52.82,21978.0,41.3668,41.406,41.3512,41.3903,21978.0
2019-10-09 15:10:00,52.82,52.85,52.8,52.84,25039.0,41.3903,41.4138,41.3747,41.406,25039.0
2019-10-09 15:15:00,52.83,52.84,52.8,52.83,27399.0,41.3982,41.406,41.3747,41.3982,27399.0
2019-10-09 15:20:00,52.82,52.83,52.79,52.82,29803.0,41.3903,41.3982,41.3668,41.3903,29803.0
2019-10-09 15:25:00,52.81,52.82,52.75,52.78,77954.0,41.3825,41.3903,41.3355,41.359,77954.0
2019-10-09 15:30:00,52.79,52.84,52.78,52.82,51544.0,41.3668,41.406,41.359,41.3903,51544.0
2019-10-09 15:35:00,52.81,52.84,52.79,52.82,39232.0,41.3825,41.406,41.3668,41.3903,39232.0
2019-10-09 15:40:00,52.82,52.82,52.59,52.59,169543.0,41.3903,41.3903,41.2101,41.2101,169543.0
2019-10-09 15:45:00,52.58,52.67,52.57,52.62,77521.0,41.2023,41.2728,41.1944,41.2336,77521.0
2019-10-09 15:50:00,52.63,52.72,52.62,52.72,98081.0,41.2414,41.312,41.2336,41.312,98081.0
2019-10-09 15:55:00,52.72,52.74,52.57,52.61,201331.0,41.312,41.3276,41.1944,41.2258,201331.0
2019-10-10 09:30:00,52.86,52.92,52.74,52.84,87919.0,41.4217,41.4687,41.3276,41.406,87919.0
2019-10-10 09:35:00,52.83,52.92,52.81,52.91,39994.0,41.3982,41.4687,41.3825,41.4609,39994.0
2019-10-10 09:40:00,52.92,53.0,52.89,52.97,40180.0,41.4687,41.5314,41.4452,41.5079,40180.0
2019-10-10 09:45:00,52.98,53.1,52.96,53.09,46150.0,41.5157,41.6097,41.5,41.6019,46150.0
2019-10-10 09:50:00,53.09,53.32,53.08,53.27,91592.0,41.6019,41.7821,41.5941,41.743,91592.0
2019-10-10 09:55:00,53.28,53.39,53.26,53.33,74182.0,41.7508,41.837,41.7351,41.79,74182.0
2019-10-10 10:00:00,53.34,53.35,53.23,53.25,62699.0,41.7978,41.8056,41.7116,41.7273,62699.0
2019-10-10 10:05:00,53.25,53.3,53.2,53.21,26028.0,41.7273,41.7665,41.6881,41.6959,26028.0
2019-10-10 10:10:00,53.2,53.26,53.15,53.15,29242.0,41.6881,41.7351,41.6489,41.6489,29242.0
2019-10-10 10:15:00,53.15,53.22,53.13,53.17,41531.0,41.6489,41.7038,41.6333,41.6646,41531.0
2019-10-10 10:20:00,53.18,53.18,53.08,53.11,45273.0,41.6724,41.6724,41.5941,41.6176,45273.0
2019-10-10 10:25:00,53.12,53.14,53.07,53.12,21572.0,41.6254,41.6411,41.5862,41.6254,21572.0
2019-10-10 10:30:00,53.13,53.14,53.03,53.07,51001.0,41.6333,41.6411,41.5549,41.5862,51001.0
2019-10-10 10:35:00,53.08,53.13,53.05,53.09,23770.0,41.5941,41.6333,41.5706,41.6019,23770.0
2019-10-10 10:40:00,53.09,53.16,53.09,53.15,32497.0,41.6019,41.6568,41.6019,41.6489,32497.0
2019-10-10 10:45:00,53.16,53.19,53.07,53.09,26287.0,41.6568,41.6803,41.5862,41.6019,26287.0
2019-10-10 10:50:00,53.09,53.18,53.07,53.14,28019.0,41.6019,41.6724,41.5862,41.6411,28019.0
2019-10-10 10:55:00,53.15,53.22,53.14,53.21,37308.0,41.6489,41.7038,41.6411,41.6959,37308.0
2019-10-10 11:00:00,53.22,53.23,53.18,53.19,25331.0,41.7038,41.7116,41.6724,41.6803,25331.0
2019-10-10 11:05:00,53.18,53.25,53.16,53.23,40793.0,41.6724,41.7273,41.6568,41.7116,40793.0
2019-10-10 11:10:00,53.23,53.26,53.2,53.24,39873.0,41.7116,41.7351,41.6881,41.7195,39873.0
2019-10-10 11:15:00,53.25,53.32,53.24,53.32,125647.0,41.7273,41.7821,41.7195,41.7821,125647.0
2019-10-10 11:20:00,53.3,53.34,53.28,53.33,32218.0,41.7665,41.7978,41.7508,41.79,32218.0
2019-10-10 11:25:00,53.32,53.34,53.29,53.31,49581.0,41.7821,41.7978,41.7586,41.7743,49581.0
2019-10-10 11:30:00,53.3,53.36,53.27,53.33,31915.0,41.7665,41.8135,41.743,41.79,31915.0
2019-10-10 11:35:00,53.33,53.37,53.31,53.36,18988.0,41.79,41.8213,41.7743,41.8135,18988.0
2019-10-10 11:40:00,53.36,53.37,53.31,53.32,21134.0,41.8135,41.8213,41.7743,41.7821,21134.0
2019-10-10 11:45:00,53.32,53.39,53.31,53.38,34561.0,41.7821,41.837,41.7743,41.8292,34561.0
2019-10-10 11:50:00,53.37,53.4,53.33,53.35,42236.0,41.8213,41.8448,41.79,41.8056,42236.0
2019-10-10 11:55:00,53.35,53.42,53.35,53.42,15433.0,41.8056,41.8605,41.8056,41.8605,15433.0
2019-10-10 12:00:00,53.42,53.44,53.39,53.41,13498.0,41.8605,41.8762,41.837,41.8527,13498.0
2019-10-10 12:05:00,53.4,53.41,53.33,53.33,13081.0,41.8448,41.8527,41.79,41.79,13081.0
2019-10-10 12:10:00,53.32,53.36,53.31,53.32,29453.0,41.7821,41.8135,41.7743,41.7821,29453.0
2019-10-10 12:15:00,53.33,53.34,53.29,53.29,14601.0,41.79,41.7978,41.7586,41.7586,14601.0
2019-10-10 12:20:00,53.28,53.31,53.27,53.29,20185.0,41.7508,41.7743,41.743,41.7586,20185.0
2019-10-10 12:25:00,53.29,53.29,53.23,53.26,14679.0,41.7586,41.7586,41.7116,41.7351,14679.0
2019-10-10 12:30:00,53.25,53.26,53.16,53.18,19559.0,41.7273,41.7351,41.6568,41.6724,19559.0
2019-10-10 12:35:00,53.18,53.2,53.17,53.18,17463.0,41.6724,41.6881,41.6646,41.6724,17463.0
2019-10-10 12:40:00,53.18,53.24,53.17,53.23,19121.0,41.6724,41.7195,41.6646,41.7116,19121.0
2019-10-10 12:45:00,53.21,53.26,53.2,53.24,40423.0,41.6959,41.7351,41.6881,41.7195,40423.0
2019-10-10 12:50:00,53.25,53.29,53.23,53.25,12416.0,41.7273,41.7586,41.7116,41.7273,12416.0
2019-10-10 12:55:00,53.26,53.29,53.22,53.29,18329.0,41.7351,41.7586,41.7038,41.7586,18329.0
2019-10-10 13:00:00,53.29,53.29,53.19,53.19,14721.0,41.7586,41.7586,41.6803,41.6803,14721.0
2019-10-10 13:05:00,53.18,53.22,53.18,53.21,14750.0,41.6724,41.7038,41.6724,41.6959,14750.0
2019-10-10 13:10:00,53.21,53.22,53.18,53.19,13560.0,41.6959,41.7038,41.6724,41.6803,13560.0
2019-10-10 13:15:00,53.19,53.19,53.16,53.17,12823.0,41.6803,41.6803,41.6568,41.6646,12823.0
2019-10-10 13:20:00,53.16,53.19,53.13,53.13,15780.0,41.6568,41.6803,41.6333,41.6333,15780.0
2019-10-10 13:25:00,53.12,53.16,53.11,53.13,16777.0,41.6254,41.6568,41.6176,41.6333,16777.0
2019-10-10 13:30:00,53.13,53.13,53.04,53.1,27406.0,41.6333,41.6333,41.5627,41.6097,27406.0
2019-10-10 13:35:00,53.11,53.14,53.1,53.12,26293.0,41.6176,41.6411,41.6097,41.6254,26293.0
2019-10-10 13:40:00,53.13,53.16,53.12,53.13,9015.0,41.6333,41.6568,41.6254,41.6333,9015.0
2019-10-10 13:45:00,53.14,53.19,53.12,53.18,18002.0,41.6411,41.6803,41.6254,41.6724,18002.0
2019-10-10 13:50:00,53.19,53.24,53.19,53.21,38931.0,41.6803,41.7195,41.6803,41.6959,38931.0
2019-10-10 13:55:00,53.2,53.28,53.19,53.23,31217.0,41.6881,41.7508,41.6803,41.7116,31217.0
2019-10-10 14:00:00,53.22,53.26,53.2,53.24,14796.0,41.7038,41.7351,41.6881,41.7195,14796.0
2019-10-10 14:05:00,53.24,53.26,52.92,53.03,54459.0,41.7195,41.7351,41.4687,41.5549,54459.0
2019-10-10 14:10:00,53.01,53.12,53.01,53.1,23102.0,41.5392,41.6254,41.5392,41.6097,23102.0
2019-10-10 14:15:00,53.11,53.17,53.11,53.13,17370.0,41.6176,41.6646,41.6176,41.6333,17370.0
2019-10-10 14:20:00,53.13,53.15,53.09,53.1,15456.0,41.6333,41.6489,41.6019,41.6097,15456.0
2019-10-10 14:25:00,53.1,53.12,53.06,53.11,17767.0,41.6097,41.6254,41.5784,41.6176,17767.0
2019-10-10 14:30:00,53.1,53.17,53.08,53.15,11961.0,41.6097,41.6646,41.5941,41.6489,11961.0
2019-10-10 14:35:00,53.14,53.14,53.06,53.07,16525.0,41.6411,41.6411,41.5784,41.5862,16525.0
2019-10-10 14:40:00,53.06,53.07,52.99,52.99,31505.0,41.5784,41.5862,41.5235,41.5235,31505.0
2019-10-10 14:45:00,52.99,53.06,52.99,53.06,37822.0,41.5235,41.5784,41.5235,41.5784,37822.0
2019-10-10 14:50:00,53.05,53.07,52.98,52.98,35411.0,41.5706,41.5862,41.5157,41.5157,35411.0
2019-10-10 14:55:00,52.98,53.01,52.97,52.98,108055.0,41.5157,41.5392,41.5079,41.5157,108055.0
2019-10-10 15:00:00,52.98,53.01,52.96,52.99,91259.0,41.5157,41.5392,41.5,41.5235,91259.0
2019-10-10 15:05:00,52.98,52.99,52.94,52.97,79604.0,41.5157,41.5235,41.4844,41.5079,79604.0
2019-10-10 15:10:00,52.97,52.99,52.94,52.98,43313.0,41.5079,41.5235,41.4844,41.5157,43313.0
2019-10-10 15:15:00,52.98,53.01,52.93,53.01,78652.0,41.5157,41.5392,41.4765,41.5392,78652.0
2019-10-10 15:20:00,53.01,53.05,52.97,53.04,57952.0,41.5392,41.5706,41.5079,41.5627,57952.0
2019-10-10 15:25:00,53.04,53.05,53.01,53.03,64280.0,41.5627,41.5706,41.5392,41.5549,64280.0
2019-10-10 15:30:00,53.04,53.05,52.97,52.97,71774.0,41.5627,41.5706,41.5079,41.5079,71774.0
2019-10-10 15:35:00,52.98,53.02,52.97,53.0,58789.0,41.5157,41.5471,41.5079,41.5314,58789.0
2019-10-10 15:40:00,52.99,53.05,52.97,53.02,51478.0,41.5235,41.5706,41.5079,41.5471,51478.0
2019-10-10 15:45:00,53.01,53.06,53.0,53.05,102514.0,41.5392,41.5784,41.5314,41.5706,102514.0
2019-10-10 15:50:00,53.05,53.15,53.04,53.12,135938.0,41.5706,41.6489,41.5627,41.6254,135938.0
2019-10-10 15:55:00,53.11,53.11,52.99,53.03,331424.0,41.6176,41.6176,41.5235,41.5549,331424.0
2019-10-11 09:30:00,54.0,54.01,53.76,53.92,111873.0,42.315,42.3228,42.1269,42.2523,111873.0
2019-10-11 09:35:00,53.92,53.96,53.78,53.79,36215.0,42.2523,42.2837,42.1426,42.1504,36215.0
2019-10-11 09:40:00,53.79,53.79,53.65,53.7,56859.0,42.1504,42.1504,42.0407,42.0799,56859.0
2019-10-11 09:45:00,53.71,53.79,53.65,53.72,124857.0,42.0877,42.1504,42.0407,42.0956,124857.0
2019-10-11 09:50:00,53.71,53.78,53.68,53.73,76370.0,42.0877,42.1426,42.0642,42.1034,76370.0
2019-10-11 09:55:00,53.73,53.74,53.66,53.67,41379.0,42.1034,42.1113,42.0486,42.0564,41379.0
2019-10-11 10:00:00,53.69,53.86,53.68,53.82,63838.0,42.0721,42.2053,42.0642,42.1739,63838.0
2019-10-11 10:05:00,53.82,53.87,53.77,53.85,23182.0,42.1739,42.2131,42.1348,42.1975,23182.0
2019-10-11 10:10:00,53.85,53.86,53.77,53.8,43256.0,42.1975,42.2053,42.1348,42.1583,43256.0
2019-10-11 10:15:00,53.81,53.81,53.74,53.78,30684.0,42.1661,42.1661,42.1113,42.1426,30684.0
2019-10-11 10:20:00,53.79,53.8,53.73,53.78,38918.0,42.1504,42.1583,42.1034,42.1426,38918.0
2019-10-11 10:25:00,53.78,53.79,53.74,53.78,23305.0,42.1426,42.1504,42.1113,42.1426,23305.0
2019-10-11 10:30:00,53.79,53.81,53.76,53.8,38292.0,42.1504,42.1661,42.1269,42.1583,38292.0
2019-10-11 10:35:00,53.8,53.81,53.72,53.73,36676.0,42.1583,42.1661,42.0956,42.1034,36676.0
2019-10-11 10:40:00,53.73,53.77,53.69,53.72,33958.0,42.1034,42.1348,42.0721,42.0956,33958.0
2019-10-11 10:45:00,53.72,53.78,53.69,53.77,33726.0,42.0956,42.1426,42.0721,42.1348,33726.0
2019-10-11 10:50:00,53.76,53.79,53.74,53.74,27128.0,42.1269,42.1504,42.1113,42.1113,27128.0
2019-10-11 10:55:00,53.74,53.79,53.72,53.75,62522.0,42.1113,42.1504,42.0956,42.1191,62522.0
2019-10-11 11:00:00,53.75,53.92,53.72,53.87,47056.0,42.1191,42.2523,42.0956,42.2131,47056.0
2019-10-11 11:05:00,53.87,53.91,53.86,53.87,28167.0,42.2131,42.2445,42.2053,42.2131,28167.0
2019-10-11 11:10:00,53.88,53.92,53.86,53.91,33777.0,42.221,42.2523,42.2053,42.2445,33777.0
2019-10-11 11:15:00,53.91,54.0,53.91,53.99,53071.0,42.2445,42.315,42.2445,42.3072,53071.0
2019-10-11 11:20:00,53.99,54.05,53.99,54.0,52431.0,42.3072,42.3542,42.3072,42.315,52431.0
2019-10-11 11:25:00,54.0,54.07,53.99,54.04,21482.0,42.315,42.3698,42.3072,42.3463,21482.0
2019-10-11 11:30:00,54.04,54.12,54.01,54.11,38299.0,42.3463,42.409,42.3228,42.4012,38299.0
2019-10-11 11:35:00,54.11,54.12,54.01,54.02,28798.0,42.4012,42.409,42.3228,42.3307,28798.0
2019-10-11 11:40:00,54.01,54.04,53.96,53.96,19190.0,42.3228,42.3463,42.2837,42.2837,19190.0
2019-10-11 11:45:00,53.96,53.97,53.8,53.83,87660.0,42.2837,42.2915,42.1583,42.1818,87660.0
2019-10-11 11:50:00,53.82,53.83,53.78,53.8,25245.0,42.1739,42.1818,42.1426,42.1583,25245.0
2019-10-11 11:55:00,53.8,53.83,53.8,53.8,32139.0,42.1583,42.1818,42.1583,42.1583,32139.0
2019-10-11 12:00:00,53.8,53.86,53.69,53.69,37211.0,42.1583,42.2053,42.0721,42.0721,37211.0
2019-10-11 12:05:00,53.69,53.74,53.67,53.72,26001.0,42.0721,42.1113,42.0564,42.0956,26001.0
2019-10-11 12:10:00,53.71,53.81,53.7,53.81,42016.0,42.0877,42.1661,42.0799,42.1661,42016.0
2019-10-11 12:15:00,53.81,53.82,53.74,53.79,19377.0,42.1661,42.1739,42.1113,42.1504,19377.0
2019-10-11 12:20:00,53.79,53.85,53.75,53.85,15534.0,42.1504,42.1975,42.1191,42.1975,15534.0
2019-10-11 12:25:00,53.84,53.88,53.82,53.88,20270.0,42.1896,42.221,42.1739,42.221,20270.0
2019-10-11 12:30:00,53.89,53.91,53.63,53.89,100650.0,42.2288,42.2445,42.0251,42.2288,100650.0
2019-10-11 12:35:00,53.89,53.92,53.85,53.85,44167.0,42.2288,42.2523,42.1975,42.1975,44167.0
2019-10-11 12:40:00,53.86,53.86,53.77,53.77,10696.0,42.2053,42.2053,42.1348,42.1348,10696.0
2019-10-11 12:45:00,53.78,53.82,53.78,53.8,14698.0,42.1426,42.1739,42.1426,42.1583,14698.0
2019-10-11 12:50:00,53.8,53.88,53.79,53.84,26180.0,42.1583,42.221,42.1504,42.1896,26180.0
2019-10-11 12:55:00,53.84,53.89,53.83,53.86,33956.0,42.1896,42.2288,42.1818,42.2053,33956.0
2019-10-11 13:00:00,53.86,53.87,53.81,53.83,20665.0,42.2053,42.2131,42.1661,42.1818,20665.0
2019-10-11 13:05:00,53.83,53.85,53.8,53.82,18142.0,42.1818,42.1975,42.1583,42.1739,18142.0
2019-10-11 13:10:00,53.81,53.83,53.77,53.78,30200.0,42.1661,42.1818,42.1348,42.1426,30200.0
2019-10-11 13:15:00,53.78,53.8,53.75,53.77,11704.0,42.1426,42.1583,42.1191,42.1348,11704.0
2019-10-11 13:20:00,53.77,53.79,53.76,53.77,17386.0,42.1348,42.1504,42.1269,42.1348,17386.0
2019-10-11 13:25:00,53.76,54.02,53.76,53.88,106136.0,42.1269,42.3307,42.1269,42.221,106136.0
2019-10-11 13:30:00,53.89,53.94,53.84,53.89,30227.0,42.2288,42.268,42.1896,42.2288,30227.0
2019-10-11 13:35:00,53.9,53.92,53.86,53.88,13731.0,42.2366,42.2523,42.2053,42.221,13731.0
2019-10-11 13:40:00,53.88,53.95,53.88,53.91,21916.0,42.221,42.2758,42.221,42.2445,21916.0
2019-10-11 13:45:00,53.92,53.93,53.86,53.89,36977.0,42.2523,42.2601,42.2053,42.2288,36977.0
2019-10-11 13:50:00,53.89,53.92,53.84,53.85,21284.0,42.2288,42.2523,42.1896,42.1975,21284.0
2019-10-11 13:55:00,53.86,53.89,53.85,53.86,17211.0,42.2053,42.2288,42.1975,42.2053,17211.0
2019-10-11 14:00:00,53.87,53.87,53.84,53.85,9988.0,42.2131,42.2131,42.1896,42.1975,9988.0
2019-10-11 14:05:00,53.85,53.87,53.83,53.84,14766.0,42.1975,42.2131,42.1818,42.1896,14766.0
2019-10-11 14:10:00,53.83,53.84,53.77,53.79,27473.0,42.1818,42.1896,42.1348,42.1504,27473.0
2019-10-11 14:15:00,53.79,53.84,53.79,53.84,16415.0,42.1504,42.1896,42.1504,42.1896,16415.0
2019-10-11 14:20:00,53.84,53.88,53.83,53.88,12252.0,42.1896,42.221,42.1818,42.221,12252.0
2019-10-11 14:25:00,53.87,53.92,53.87,53.91,13976.0,42.2131,42.2523,42.2131,42.2445,13976.0
2019-10-11 14:30:00,53.91,53.94,53.9,53.92,17702.0,42.2445,42.268,42.2366,42.2523,17702.0
2019-10-11 14:35:00,53.92,53.93,53.89,53.9,37335.0,42.2523,42.2601,42.2288,42.2366,37335.0
2019-10-11 14:40:00,53.9,53.93,53.89,53.91,20919.0,42.2366,42.2601,42.2288,42.2445,20919.0
2019-10-11 14:45:00,53.91,53.94,53.88,53.89,28991.0,42.2445,42.268,42.221,42.2288,28991.0
2019-10-11 14:50:00,53.89,53.94,53.87,53.88,40694.0,42.2288,42.268,42.2131,42.221,40694.0
2019-10-11 14:55:00,53.88,53.91,53.88,53.9,24693.0,42.221,42.2445,42.221,42.2366,24693.0
2019-10-11 15:00:00,53.9,53.92,53.87,53.89,28608.0,42.2366,42.2523,42.2131,42.2288,28608.0
2019-10-11 15:05:00,53.89,53.9,53.83,53.89,54120.0,42.2288,42.2366,42.1818,42.2288,54120.0
2019-10-11 15:10:00,53.89,53.9,53.86,53.88,20333.0,42.2288,42.2366,42.2053,42.221,20333.0
2019-10-11 15:15:00,53.89,53.89,53.86,53.87,20392.0,42.2288,42.2288,42.2053,42.2131,20392.0
2019-10-11 15:20:00,53.87,53.89,53.84,53.89,32021.0,42.2131,42.2288,42.1896,42.2288,32021.0
2019-10-11 15:25:00,53.9,53.91,53.87,53.9,35177.0,42.2366,42.2445,42.2131,42.2366,35177.0
2019-10-11 15:30:00,53.9,53.92,53.81,53.91,56733.0,42.2366,42.2523,42.1661,42.2445,56733.0
2019-10-11 15:35:00,53.91,53.98,53.83,53.96,98972.0,42.2445,42.2993,42.1818,42.2837,98972.0
2019-10-11 15:40:00,53.96,53.99,53.76,53.76,90010.0,42.2837,42.3072,42.1269,42.1269,90010.0
2019-10-11 15:45:00,53.75,53.8,53.6,53.62,171340.0,42.1191,42.1583,42.0016,42.0172,171340.0
2019-10-11 15:50:00,53.61,53.65,53.5,53.51,165424.0,42.0094,42.0407,41.9232,41.931,165424.0
2019-10-11 15:55:00,53.52,53.54,53.42,53.47,432237.0,41.9389,41.9545,41.8605,41.8997,432237.0
2019-10-14 09:30:00,53.22,53.31,53.14,53.26,83367.0,41.7038,41.7743,41.6411,41.7351,83367.0
2019-10-14 09:35:00,53.29,53.29,53.18,53.21,19216.0,41.7586,41.7586,41.6724,41.6959,19216.0
2019-10-14 09:40:00,53.2,53.32,53.16,53.28,25333.0,41.6881,41.7821,41.6568,41.7508,25333.0
2019-10-14 09:45:00,53.27,53.4,53.24,53.4,15974.0,41.743,41.8448,41.7195,41.8448,15974.0
2019-10-14 09:50:00,53.4,53.4,53.28,53.29,13630.0,41.8448,41.8448,41.7508,41.7586,13630.0
2019-10-14 09:55:00,53.28,53.4,53.28,53.4,30589.0,41.7508,41.8448,41.7508,41.8448,30589.0
2019-10-14 10:00:00,53.4,53.42,53.38,53.4,21038.0,41.8448,41.8605,41.8292,41.8448,21038.0
2019-10-14 10:05:00,53.4,53.45,53.38,53.44,22385.0,41.8448,41.884,41.8292,41.8762,22385.0
2019-10-14 10:10:00,53.43,53.49,53.42,53.43,39982.0,41.8683,41.9154,41.8605,41.8683,39982.0
2019-10-14 10:15:00,53.44,53.54,53.43,53.47,20776.0,41.8762,41.9545,41.8683,41.8997,20776.0
2019-10-14 10:20:00,53.47,53.48,53.41,53.41,21735.0,41.8997,41.9075,41.8527,41.8527,21735.0
2019-10-14 10:25:00,53.42,53.42,53.32,53.35,51625.0,41.8605,41.8605,41.7821,41.8056,51625.0
2019-10-14 10:30:00,53.35,53.42,53.35,53.4,31226.0,41.8056,41.8605,41.8056,41.8448,31226.0
2019-10-14 10:35:00,53.41,53.41,53.34,53.37,25920.0,41.8527,41.8527,41.7978,41.8213,25920.0
2019-10-14 10:40:00,53.37,53.42,53.36,53.4,48148.0,41.8213,41.8605,41.8135,41.8448,48148.0
2019-10-14 10:45:00,53.4,53.44,53.36,53.37,17855.0,41.8448,41.8762,41.8135,41.8213,17855.0
2019-10-14 10:50:00,53.37,53.42,53.36,53.38,19348.0,41.8213,41.8605,41.8135,41.8292,19348.0
2019-10-14 10:55:00,53.37,53.39,53.36,53.39,20640.0,41.8213,41.837,41.8135,41.837,20640.0
2019-10-14 11:00:00,53.4,53.4,53.32,53.34,39219.0,41.8448,41.8448,41.7821,41.7978,39219.0
2019-10-14 11:05:00,53.34,53.4,53.33,53.4,14041.0,41.7978,41.8448,41.79,41.8448,14041.0
2019-10-14 11:10:00,53.39,53.48,53.38,53.47,26338.0,41.837,41.9075,41.8292,41.8997,26338.0
2019-10-14 11:15:00,53.47,53.47,53.44,53.46,14853.0,41.8997,41.8997,41.8762,41.8918,14853.0
2019-10-14 11:20:00,53.45,53.45,53.4,53.45,54121.0,41.884,41.884,41.8448,41.884,54121.0
2019-10-14 11:25:00,53.46,53.46,53.43,53.43,20979.0,41.8918,41.8918,41.8683,41.8683,20979.0
2019-10-14 11:30:00,53.42,53.46,53.41,53.44,15735.0,41.8605,41.8918,41.8527,41.8762,15735.0
2019-10-14 11:35:00,53.45,53.48,53.44,53.46,20692.0,41.884,41.9075,41.8762,41.8918,20692.0
2019-10-14 11:40:00,53.46,53.47,53.4,53.4,25976.0,41.8918,41.8997,41.8448,41.8448,25976.0
2019-10-14 11:45:00,53.4,53.43,53.4,53.42,21601.0,41.8448,41.8683,41.8448,41.8605,21601.0
2019-10-14 11:50:00,53.41,53.44,53.4,53.44,51934.0,41.8527,41.8762,41.8448,41.8762,51934.0
2019-10-14 11:55:00,53.43,53.48,53.43,53.44,28381.0,41.8683,41.9075,41.8683,41.8762,28381.0
2019-10-14 12:00:00,53.44,53.46,53.41,53.42,16509.0,41.8762,41.8918,41.8527,41.8605,16509.0
2019-10-14 12:05:00,53.41,53.44,53.4,53.43,19102.0,41.8527,41.8762,41.8448,41.8683,19102.0
2019-10-14 12:10:00,53.43,53.43,53.4,53.43,25372.0,41.8683,41.8683,41.8448,41.8683,25372.0
2019-10-14 12:15:00,53.43,53.46,53.42,53.45,27086.0,41.8683,41.8918,41.8605,41.884,27086.0
2019-10-14 12:20:00,53.46,53.46,53.39,53.43,29076.0,41.8918,41.8918,41.837,41.8683,29076.0
2019-10-14 12:25:00,53.42,53.43,53.39,53.42,34870.0,41.8605,41.8683,41.837,41.8605,34870.0
2019-10-14 12:30:00,53.41,53.43,53.38,53.4,40186.0,41.8527,41.8683,41.8292,41.8448,40186.0
2019-10-14 12:35:00,53.39,53.46,53.39,53.44,18142.0,41.837,41.8918,41.837,41.8762,18142.0
2019-10-14 12:40:00,53.44,53.44,53.41,53.43,17951.0,41.8762,41.8762,41.8527,41.8683,17951.0
2019-10-14 12:45:00,53.43,53.45,53.4,53.4,21128.0,41.8683,41.884,41.8448,41.8448,21128.0
2019-10-14 12:50:00,53.4,53.4,53.37,53.39,9883.0,41.8448,41.8448,41.8213,41.837,9883.0
2019-10-14 12:55:00,53.39,53.4,53.35,53.38,23592.0,41.837,41.8448,41.8056,41.8292,23592.0
2019-10-14 13:00:00,53.37,53.38,53.33,53.35,9637.0,41.8213,41.8292,41.79,41.8056,9637.0
2019-10-14 13:05:00,53.34,53.37,53.34,53.35,24445.0,41.7978,41.8213,41.7978,41.8056,24445.0
2019-10-14 13:10:00,53.35,53.38,53.34,53.38,7239.0,41.8056,41.8292,41.7978,41.8292,7239.0
2019-10-14 13:15:00,53.38,53.39,53.34,53.35,17703.0,41.8292,41.837,41.7978,41.8056,17703.0
2019-10-14 13:20:00,53.36,53.37,53.34,53.36,18655.0,41.8135,41.8213,41.7978,41.8135,18655.0
2019-10-14 13:25:00,53.36,53.39,53.35,53.39,16386.0,41.8135,41.837,41.8056,41.837,16386.0
2019-10-14 13:30:00,53.38,53.38,53.35,53.36,18715.0,41.8292,41.8292,41.8056,41.8135,18715.0
2019-10-14 13:35:00,53.36,53.37,53.34,53.36,16500.0,41.8135,41.8213,41.7978,41.8135,16500.0
2019-10-14 13:40:00,53.36,53.39,53.35,53.37,23791.0,41.8135,41.837,41.8056,41.8213,23791.0
2019-10-14 13:45:00,53.36,53.37,53.34,53.36,9373.0,41.8135,41.8213,41.7978,41.8135,9373.0
2019-10-14 13:50:00,53.36,53.39,53.35,53.38,15435.0,41.8135,41.837,41.8056,41.8292,15435.0
2019-10-14 13:55:00,53.38,53.41,53.37,53.4,12261.0,41.8292,41.8527,41.8213,41.8448,12261.0
2019-10-14 14:00:00,53.4,53.42,53.39,53.42,13489.0,41.8448,41.8605,41.837,41.8605,13489.0
2019-10-14 14:05:00,53.41,53.44,53.41,53.41,15070.0,41.8527,41.8762,41.8527,41.8527,15070.0
2019-10-14 14:10:00,53.42,53.46,53.42,53.43,18893.0,41.8605,41.8918,41.8605,41.8683,18893.0
2019-10-14 14:15:00,53.44,53.44,53.38,53.41,16125.0,41.8762,41.8762,41.8292,41.8527,16125.0
2019-10-14 14:20:00,53.42,53.43,53.4,53.42,9119.0,41.8605,41.8683,41.8448,41.8605,9119.0
2019-10-14 14:25:00,53.41,53.43,53.39,53.41,13255.0,41.8527,41.8683,41.837,41.8527,13255.0
2019-10-14 14:30:00,53.4,53.41,53.38,53.39,17048.0,41.8448,41.8527,41.8292,41.837,17048.0
2019-10-14 14:35:00,53.39,53.4,53.35,53.36,52235.0,41.837,41.8448,41.8056,41.8135,52235.0
2019-10-14 14:40:00,53.36,53.39,53.35,53.37,17880.0,41.8135,41.837,41.8056,41.8213,17880.0
2019-10-14 14:45:00,53.36,53.37,53.34,53.35,18579.0,41.8135,41.8213,41.7978,41.8056,18579.0
2019-10-14 14:50:00,53.35,53.37,53.32,53.35,16918.0,41.8056,41.8213,41.7821,41.8056,16918.0
2019-10-14 14:55:00,53.34,53.39,53.33,53.36,28224.0,41.7978,41.837,41.79,41.8135,28224.0
2019-10-14 15:00:00,53.36,53.37,53.32,53.33,26428.0,41.8135,41.8213,41.7821,41.79,26428.0
2019-10-14 15:05:00,53.33,53.33,53.28,53.32,34438.0,41.79,41.79,41.7508,41.7821,34438.0
2019-10-14 15:10:00,53.32,53.35,53.31,53.32,60983.0,41.7821,41.8056,41.7743,41.7821,60983.0
2019-10-14 15:15:00,53.31,53.35,53.3,53.33,45676.0,41.7743,41.8056,41.7665,41.79,45676.0
2019-10-14 15:20:00,53.34,53.34,53.29,53.31,24462.0,41.7978,41.7978,41.7586,41.7743,24462.0
2019-10-14 15:25:00,53.3,53.33,53.27,53.27,41300.0,41.7665,41.79,41.743,41.743,41300.0
2019-10-14 15:30:00,53.28,53.28,53.22,53.26,35158.0,41.7508,41.7508,41.7038,41.7351,35158.0
2019-10-14 15:35:00,53.26,53.32,53.26,53.31,45397.0,41.7351,41.7821,41.7351,41.7743,45397.0
2019-10-14 15:40:00,53.31,53.32,53.27,53.28,36688.0,41.7743,41.7821,41.743,41.7508,36688.0
2019-10-14 15:45:00,53.28,53.29,53.23,53.24,58252.0,41.7508,41.7586,41.7116,41.7195,58252.0
2019-10-14 15:50:00,53.23,53.28,53.22,53.26,148520.0,41.7116,41.7508,41.7038,41.7351,148520.0
2019-10-14 15:55:00,53.25,53.29,53.17,53.27,308681.0,41.7273,41.7586,41.6646,41.743,308681.0
2019-10-15 09:30:00,53.33,53.54,53.28,53.31,160316.0,41.79,41.9545,41.7508,41.7743,160316.0
2019-10-15 09:35:00,53.3,53.37,53.21,53.31,39590.0,41.7665,41.8213,41.6959,41.7743,39590.0
2019-10-15 09:40:00,53.31,53.34,53.23,53.3,59845.0,41.7743,41.7978,41.7116,41.7665,59845.0
2019-10-15 09:45:00,53.3,53.3,53.2,53.21,51587.0,41.7665,41.7665,41.6881,41.6959,51587.0
2019-10-15 09:50:00,53.21,53.23,53.12,53.14,231779.0,41.6959,41.7116,41.6254,41.6411,231779.0
2019-10-15 09:55:00,53.14,53.21,53.13,53.16,73867.0,41.6411,41.6959,41.6333,41.6568,73867.0
2019-10-15 10:00:00,53.15,53.23,53.15,53.23,126302.0,41.6489,41.7116,41.6489,41.7116,126302.0
2019-10-15 10:05:00,53.23,53.23,53.16,53.21,100429.0,41.7116,41.7116,41.6568,41.6959,100429.0
2019-10-15 10:10:00,53.21,53.39,53.2,53.38,75276.0,41.6959,41.837,41.6881,41.8292,75276.0
2019-10-15 10:15:00,53.39,53.52,53.39,53.5,51404.0,41.837,41.9389,41.837,41.9232,51404.0
2019-10-15 10:20:00,53.5,53.54,53.45,53.46,183797.0,41.9232,41.9545,41.884,41.8918,183797.0
2019-10-15 10:25:00,53.47,53.6,53.39,53.57,94607.0,41.8997,42.0016,41.837,41.978,94607.0
2019-10-15 10:30:00,53.57,53.61,53.54,53.57,119644.0,41.978,42.0094,41.9545,41.978,119644.0
2019-10-15 10:35:00,53.57,53.69,53.55,53.66,280105.0,41.978,42.0721,41.9624,42.0486,280105.0
2019-10-15 10:40:00,53.66,53.7,53.61,53.65,85287.0,42.0486,42.0799,42.0094,42.0407,85287.0
2019-10-15 10:45:00,53.66,53.72,53.61,53.69,76679.0,42.0486,42.0956,42.0094,42.0721,76679.0
2019-10-15 10:50:00,53.69,53.72,53.64,53.69,38995.0,42.0721,42.0956,42.0329,42.0721,38995.0
2019-10-15 10:55:00,53.68,53.73,53.64,53.73,95528.0,42.0642,42.1034,42.0329,42.1034,95528.0
2019-10-15 11:00:00,53.74,53.78,53.7,53.73,166247.0,42.1113,42.1426,42.0799,42.1034,166247.0
2019-10-15 11:05:00,53.73,53.78,53.7,53.73,41632.0,42.1034,42.1426,42.0799,42.1034,41632.0
2019-10-15 11:10:00,53.73,53.74,53.61,53.65,55013.0,42.1034,42.1113,42.0094,42.0407,55013.0
2019-10-15 11:15:00,53.65,53.71,53.65,53.7,41742.0,42.0407,42.0877,42.0407,42.0799,41742.0
2019-10-15 11:20:00,53.71,53.73,53.67,53.71,42987.0,42.0877,42.1034,42.0564,42.0877,42987.0
2019-10-15 11:25:00,53.72,53.8,53.71,53.78,52815.0,42.0956,42.1583,42.0877,42.1426,52815.0
2019-10-15 11:30:00,53.79,53.87,53.78,53.84,48031.0,42.1504,42.2131,42.1426,42.1896,48031.0
2019-10-15 11:35:00,53.83,53.85,53.77,53.8,44572.0,42.1818,42.1975,42.1348,42.1583,44572.0
2019-10-15 11:40:00,53.81,53.88,53.8,53.84,184328.0,42.1661,42.221,42.1583,42.1896,184328.0
2019-10-15 11:45:00,53.84,53.89,53.82,53.87,86014.0,42.1896,42.2288,42.1739,42.2131,86014.0
2019-10-15 11:50:00,53.86,53.88,53.83,53.87,42936.0,42.2053,42.221,42.1818,42.2131,42936.0
2019-10-15 11:55:00,53.86,53.88,53.81,53.88,56532.0,42.2053,42.221,42.1661,42.221,56532.0
2019-10-15 12:00:00,53.89,53.99,53.89,53.92,79616.0,42.2288,42.3072,42.2288,42.2523,79616.0
2019-10-15 12:05:00,53.92,53.92,53.86,53.87,32433.0,42.2523,42.2523,42.2053,42.2131,32433.0
2019-10-15 12:10:00,53.87,53.91,53.83,53.91,26772.0,42.2131,42.2445,42.1818,42.2445,26772.0
2019-10-15 12:15:00,53.9,53.92,53.84,53.85,38123.0,42.2366,42.2523,42.1896,42.1975,38123.0
2019-10-15 12:20:00,53.85,53.89,53.83,53.84,37895.0,42.1975,42.2288,42.1818,42.1896,37895.0
2019-10-15 12:25:00,53.85,53.95,53.84,53.93,42803.0,42.1975,42.2758,42.1896,42.2601,42803.0
2019-10-15 12:30:00,53.93,53.95,53.89,53.95,42879.0,42.2601,42.2758,42.2288,42.2758,42879.0
2019-10-15 12:35:00,53.95,53.95,53.88,53.89,24680.0,42.2758,42.2758,42.221,42.2288,24680.0
2019-10-15 12:40:00,53.9,53.91,53.86,53.89,28845.0,42.2366,42.2445,42.2053,42.2288,28845.0
2019-10-15 12:45:00,53.9,53.9,53.85,53.87,31654.0,42.2366,42.2366,42.1975,42.2131,31654.0
2019-10-15 12:50:00,53.87,53.91,53.87,53.91,27823.0,42.2131,42.2445,42.2131,42.2445,27823.0
2019-10-15 12:55:00,53.91,53.93,53.89,53.93,53661.0,42.2445,42.2601,42.2288,42.2601,53661.0
2019-10-15 13:00:00,53.93,53.95,53.88,53.93,345954.0,42.2601,42.2758,42.221,42.2601,345954.0
2019-10-15 13:05:00,53.94,53.99,53.88,53.89,26681.0,42.268,42.3072,42.221,42.2288,26681.0
2019-10-15 13:10:00,53.89,53.93,53.87,53.88,28796.0,42.2288,42.2601,42.2131,42.221,28796.0
2019-10-15 13:15:00,53.89,53.91,53.87,53.88,36220.0,42.2288,42.2445,42.2131,42.221,36220.0
2019-10-15 13:20:00,53.89,53.9,53.81,53.81,32839.0,42.2288,42.2366,42.1661,42.1661,32839.0
2019-10-15 13:25:00,53.81,53.82,53.76,53.77,23191.0,42.1661,42.1739,42.1269,42.1348,23191.0
2019-10-15 13:30:00,53.78,53.81,53.77,53.79,27068.0,42.1426,42.1661,42.1348,42.1504,27068.0
2019-10-15 13:35:00,53.79,53.83,53.79,53.82,23892.0,42.1504,42.1818,42.1504,42.1739,23892.0
2019-10-15 13:40:00,53.81,53.83,53.8,53.8,25898.0,42.1661,42.1818,42.1583,42.1583,25898.0
2019-10-15 13:45:00,53.8,53.82,53.76,53.8,91760.0,42.1583,42.1739,42.1269,42.1583,91760.0
2019-10-15 13:50:00,53.8,53.82,53.77,53.79,56197.0,42.1583,42.1739,42.1348,42.1504,56197.0
2019-10-15 13:55:00,53.79,53.8,53.75,53.78,60647.0,42.1504,42.1583,42.1191,42.1426,60647.0
2019-10-15 14:00:00,53.78,53.82,53.77,53.79,27468.0,42.1426,42.1739,42.1348,42.1504,27468.0
2019-10-15 14:05:00,53.79,53.83,53.74,53.83,41408.0,42.1504,42.1818,42.1113,42.1818,41408.0
2019-10-15 14:10:00,53.83,53.83,53.78,53.82,54100.0,42.1818,42.1818,42.1426,42.1739,54100.0
2019-10-15 14:15:00,53.81,53.96,53.81,53.95,74815.0,42.1661,42.2837,42.1661,42.2758,74815.0
2019-10-15 14:20:00,53.95,54.0,53.92,53.92,79161.0,42.2758,42.315,42.2523,42.2523,79161.0
2019-10-15 14:25:00,53.93,53.96,53.91,53.91,33251.0,42.2601,42.2837,42.2445,42.2445,33251.0
2019-10-15 14:30:00,53.91,53.94,53.88,53.92,34979.0,42.2445,42.268,42.221,42.2523,34979.0
2019-10-15 14:35:00,53.93,53.94,53.88,53.89,18607.0,42.2601,42.268,42.221,42.2288,18607.0
2019-10-15 14:40:00,53.89,53.92,53.87,53.9,27080.0,42.2288,42.2523,42.2131,42.2366,27080.0
2019-10-15 14:45:00,53.9,53.92,53.88,53.9,27641.0,42.2366,42.2523,42.221,42.2366,27641.0
2019-10-15 14:50:00,53.9,53.92,53.86,53.88,29129.0,42.2366,42.2523,42.2053,42.221,29129.0
2019-10-15 14:55:00,53.88,53.89,53.8,53.82,68596.0,42.221,42.2288,42.1583,42.1739,68596.0
2019-10-15 15:00:00,53.82,53.86,53.81,53.85,29877.0,42.1739,42.2053,42.1661,42.1975,29877.0
2019-10-15 15:05:00,53.85,53.89,53.84,53.87,36833.0,42.1975,42.2288,42.1896,42.2131,36833.0
2019-10-15 15:10:00,53.87,53.91,53.85,53.9,37128.0,42.2131,42.2445,42.1975,42.2366,37128.0
2019-10-15 15:15:00,53.91,53.94,53.88,53.91,34209.0,42.2445,42.268,42.221,42.2445,34209.0
2019-10-15 15:20:00,53.9,53.98,53.9,53.98,45362.0,42.2366,42.2993,42.2366,42.2993,45362.0
2019-10-15 15:25:00,53.97,53.99,53.94,53.99,60781.0,42.2915,42.3072,42.268,42.3072,60781.0
2019-10-15 15:30:00,54.0,54.01,53.91,53.94,114698.0,42.315,42.3228,42.2445,42.268,114698.0
2019-10-15 15:35:00,53.94,53.95,53.88,53.92,73195.0,42.268,42.2758,42.221,42.2523,73195.0
2019-10-15 15:40:00,53.92,53.93,53.89,53.92,117697.0,42.2523,42.2601,42.2288,42.2523,117697.0
2019-10-15 15:45:00,53.92,53.93,53.82,53.85,176207.0,42.2523,42.2601,42.1739,42.1975,176207.0
2019-10-15 15:50:00,53.84,53.88,53.8,53.84,256185.0,42.1896,42.221,42.1583,42.1896,256185.0
2019-10-15 15:55:00,53.84,53.86,53.72,53.76,649318.0,42.1896,42.2053,42.0956,42.1269,649318.0
2019-10-16 09:30:00,54.85,54.97,54.28,54.97,180950.0,42.9811,43.0751,42.5344,43.0751,180950.0
2019-10-16 09:35:00,54.97,55.46,54.91,55.42,123532.0,43.0751,43.4591,43.0281,43.4277,123532.0
2019-10-16 09:40:00,55.41,55.43,55.09,55.1,151261.0,43.4199,43.4356,43.1691,43.177,151261.0
2019-10-16 09:45:00,55.08,55.35,55.07,55.26,166964.0,43.1613,43.3729,43.1535,43.3023,166964.0
2019-10-16 09:50:00,55.26,55.38,55.13,55.34,172839.0,43.3023,43.3964,43.2005,43.365,172839.0
2019-10-16 09:55:00,55.33,55.39,55.14,55.25,143712.0,43.3572,43.4042,43.2083,43.2945,143712.0
2019-10-16 10:00:00,55.24,55.38,55.21,55.25,116138.0,43.2867,43.3964,43.2632,43.2945,116138.0
2019-10-16 10:05:00,55.24,55.27,55.06,55.23,154265.0,43.2867,43.3102,43.1456,43.2788,154265.0
2019-10-16 10:10:00,55.24,55.29,55.14,55.23,80407.0,43.2867,43.3259,43.2083,43.2788,80407.0
2019-10-16 10:15:00,55.23,55.27,55.17,55.2,98968.0,43.2788,43.3102,43.2318,43.2553,98968.0
2019-10-16 10:20:00,55.2,55.29,55.17,55.26,75254.0,43.2553,43.3259,43.2318,43.3023,75254.0
2019-10-16 10:25:00,55.26,55.36,55.17,55.36,130665.0,43.3023,43.3807,43.2318,43.3807,130665.0
2019-10-16 10:30:00,55.36,55.38,55.3,55.33,69414.0,43.3807,43.3964,43.3337,43.3572,69414.0
2019-10-16 10:35:00,55.33,55.34,55.18,55.23,65648.0,43.3572,43.365,43.2397,43.2788,65648.0
2019-10-16 10:40:00,55.22,55.29,55.16,55.19,49167.0,43.271,43.3259,43.224,43.2475,49167.0
2019-10-16 10:45:00,55.19,55.21,54.99,55.0,67015.0,43.2475,43.2632,43.0908,43.0986,67015.0
2019-10-16 10:50:00,55.0,55.02,54.91,54.98,55359.0,43.0986,43.1143,43.0281,43.0829,55359.0
2019-10-16 10:55:00,54.97,54.99,54.92,54.94,43128.0,43.0751,43.0908,43.0359,43.0516,43128.0
2019-10-16 11:00:00,54.94,54.97,54.88,54.94,45059.0,43.0516,43.0751,43.0046,43.0516,45059.0
2019-10-16 11:05:00,54.93,54.99,54.86,54.88,36359.0,43.0438,43.0908,42.9889,43.0046,36359.0
2019-10-16 11:10:00,54.88,54.88,54.82,54.85,38008.0,43.0046,43.0046,42.9576,42.9811,38008.0
2019-10-16 11:15:00,54.86,54.91,54.8,54.84,43115.0,42.9889,43.0281,42.9419,42.9732,43115.0
2019-10-16 11:20:00,54.87,54.87,54.78,54.83,45480.0,42.9967,42.9967,42.9262,42.9654,45480.0
2019-10-16 11:25:00,54.83,54.83,54.74,54.82,143056.0,42.9654,42.9654,42.8949,42.9576,143056.0
2019-10-16 11:30:00,54.81,54.81,54.65,54.68,53312.0,42.9497,42.9497,42.8243,42.8479,53312.0
2019-10-16 11:35:00,54.68,54.83,54.67,54.78,45867.0,42.8479,42.9654,42.84,42.9262,45867.0
2019-10-16 11:40:00,54.79,54.84,54.78,54.82,44124.0,42.934,42.9732,42.9262,42.9576,44124.0
2019-10-16 11:45:00,54.81,54.88,54.81,54.86,40797.0,42.9497,43.0046,42.9497,42.9889,40797.0
2019-10-16 11:50:00,54.85,54.86,54.77,54.78,22498.0,42.9811,42.9889,42.9184,42.9262,22498.0
2019-10-16 11:55:00,54.78,54.86,54.77,54.84,24133.0,42.9262,42.9889,42.9184,42.9732,24133.0
2019-10-16 12:00:00,54.85,54.85,54.8,54.82,94757.0,42.9811,42.9811,42.9419,42.9576,94757.0
2019-10-16 12:05:00,54.82,54.83,54.74,54.76,29289.0,42.9576,42.9654,42.8949,42.9105,29289.0
2019-10-16 12:10:00,54.76,54.79,54.75,54.78,27694.0,42.9105,42.934,42.9027,42.9262,27694.0
2019-10-16 12:15:00,54.78,54.82,54.77,54.8,35582.0,42.9262,42.9576,42.9184,42.9419,35582.0
2019-10-16 12:20:00,54.8,54.81,54.7,54.71,33532.0,42.9419,42.9497,42.8635,42.8714,33532.0
2019-10-16 12:25:00,54.71,54.71,54.63,54.66,32072.0,42.8714,42.8714,42.8087,42.8322,32072.0
2019-10-16 12:30:00,54.66,54.66,54.52,54.56,46451.0,42.8322,42.8322,42.7225,42.7538,46451.0
2019-10-16 12:35:00,54.55,54.56,54.52,54.55,24894.0,42.746,42.7538,42.7225,42.746,24894.0
2019-10-16 12:40:00,54.55,54.62,54.54,54.58,37835.0,42.746,42.8008,42.7381,42.7695,37835.0
2019-10-16 12:45:00,54.58,54.59,54.48,54.58,133165.0,42.7695,42.7773,42.6911,42.7695,133165.0
2019-10-16 12:50:00,54.58,54.58,54.44,54.45,63001.0,42.7695,42.7695,42.6598,42.6676,63001.0
2019-10-16 12:55:00,54.45,54.51,54.45,54.48,38001.0,42.6676,42.7146,42.6676,42.6911,38001.0
2019-10-16 13:00:00,54.47,54.52,54.46,54.51,59684.0,42.6833,42.7225,42.6755,42.7146,59684.0
2019-10-16 13:05:00,54.52,54.52,54.45,54.46,32726.0,42.7225,42.7225,42.6676,42.6755,32726.0
2019-10-16 13:10:00,54.47,54.51,54.46,54.51,50374.0,42.6833,42.7146,42.6755,42.7146,50374.0
2019-10-16 13:15:00,54.51,54.52,54.48,54.5,52803.0,42.7146,42.7225,42.6911,42.7068,52803.0
2019-10-16 13:20:00,54.5,54.52,54.49,54.51,39230.0,42.7068,42.7225,42.699,42.7146,39230.0
2019-10-16 13:25:00,54.51,54.59,54.5,54.57,47582.0,42.7146,42.7773,42.7068,42.7617,47582.0
2019-10-16 13:30:00,54.57,54.59,54.56,54.59,19347.0,42.7617,42.7773,42.7538,42.7773,19347.0
2019-10-16 13:35:00,54.59,54.6,54.58,54.6,16653.0,42.7773,42.7852,42.7695,42.7852,16653.0
2019-10-16 13:40:00,54.6,54.63,54.53,54.61,53689.0,42.7852,42.8087,42.7303,42.793,53689.0
2019-10-16 13:45:00,54.61,54.62,54.59,54.59,19328.0,42.793,42.8008,42.7773,42.7773,19328.0
2019-10-16 13:50:00,54.6,54.6,54.56,54.58,25073.0,42.7852,42.7852,42.7538,42.7695,25073.0
2019-10-16 13:55:00,54.57,54.6,54.54,54.59,29928.0,42.7617,42.7852,42.7381,42.7773,29928.0
2019-10-16 14:00:00,54.59,54.61,54.53,54.55,27684.0,42.7773,42.793,42.7303,42.746,27684.0
2019-10-16 14:05:00,54.55,54.63,54.55,54.63,36627.0,42.746,42.8087,42.746,42.8087,36627.0
2019-10-16 14:10:00,54.64,54.68,54.63,54.68,23357.0,42.8165,42.8479,42.8087,42.8479,23357.0
2019-10-16 14:15:00,54.68,54.72,54.67,54.71,39855.0,42.8479,42.8792,42.84,42.8714,39855.0
2019-10-16 14:20:00,54.71,54.73,54.69,54.7,45706.0,42.8714,42.887,42.8557,42.8635,45706.0
2019-10-16 14:25:00,54.7,54.75,54.69,54.73,39421.0,42.8635,42.9027,42.8557,42.887,39421.0
2019-10-16 14:30:00,54.73,54.84,54.73,54.81,44568.0,42.887,42.9732,42.887,42.9497,44568.0
2019-10-16 14:35:00,54.81,54.82,54.79,54.8,40595.0,42.9497,42.9576,42.934,42.9419,40595.0
2019-10-16 14:40:00,54.8,54.82,54.76,54.77,73849.0,42.9419,42.9576,42.9105,42.9184,73849.0
2019-10-16 14:45:00,54.78,54.8,54.76,54.79,49573.0,42.9262,42.9419,42.9105,42.934,49573.0
2019-10-16 14:50:00,54.79,54.8,54.76,54.78,38319.0,42.934,42.9419,42.9105,42.9262,38319.0
2019-10-16 14:55:00,54.78,54.81,54.76,54.76,48342.0,42.9262,42.9497,42.9105,42.9105,48342.0
2019-10-16 15:00:00,54.75,54.76,54.63,54.65,50078.0,42.9027,42.9105,42.8087,42.8243,50078.0
2019-10-16 15:05:00,54.64,54.69,54.62,54.66,133404.0,42.8165,42.8557,42.8008,42.8322,133404.0
2019-10-16 15:10:00,54.67,54.68,54.6,54.6,95600.0,42.84,42.8479,42.7852,42.7852,95600.0
2019-10-16 15:15:00,54.6,54.61,54.52,54.6,79308.0,42.7852,42.793,42.7225,42.7852,79308.0
2019-10-16 15:20:00,54.6,54.63,54.58,54.63,77593.0,42.7852,42.8087,42.7695,42.8087,77593.0
2019-10-16 15:25:00,54.63,54.65,54.6,54.65,96386.0,42.8087,42.8243,42.7852,42.8243,96386.0
2019-10-16 15:30:00,54.65,54.73,54.64,54.71,116908.0,42.8243,42.887,42.8165,42.8714,116908.0
2019-10-16 15:35:00,54.7,54.74,54.66,54.66,100589.0,42.8635,42.8949,42.8322,42.8322,100589.0
2019-10-16 15:40:00,54.66,54.67,54.6,54.61,141376.0,42.8322,42.84,42.7852,42.793,141376.0
2019-10-16 15:45:00,54.6,54.66,54.6,54.65,136885.0,42.7852,42.8322,42.7852,42.8243,136885.0
2019-10-16 15:50:00,54.64,54.72,54.51,54.52,458109.0,42.8165,42.8792,42.7146,42.7225,458109.0
2019-10-16 15:55:00,54.52,54.59,54.45,54.58,567311.0,42.7225,42.7773,42.6676,42.7695,567311.0
2019-10-17 09:30:00,54.8,54.86,54.55,54.75,119960.0,42.9419,42.9889,42.746,42.9027,119960.0
2019-10-17 09:35:00,54.77,54.9,54.67,54.89,75455.0,42.9184,43.0202,42.84,43.0124,75455.0
2019-10-17 09:40:00,54.86,55.04,54.79,55.03,92447.0,42.9889,43.13,42.934,43.1221,92447.0
2019-10-17 09:45:00,55.02,55.1,54.98,55.1,50563.0,43.1143,43.177,43.0829,43.177,50563.0
2019-10-17 09:50:00,55.11,55.15,55.0,55.11,100736.0,43.1848,43.2161,43.0986,43.1848,100736.0
2019-10-17 09:55:00,55.11,55.17,55.06,55.07,80379.0,43.1848,43.2318,43.1456,43.1535,80379.0
2019-10-17 10:00:00,55.08,55.09,54.96,55.05,63995.0,43.1613,43.1691,43.0673,43.1378,63995.0
2019-10-17 10:05:00,55.04,55.09,54.96,55.02,148169.0,43.13,43.1691,43.0673,43.1143,148169.0
2019-10-17 10:10:00,55.02,55.05,54.91,55.0,48789.0,43.1143,43.1378,43.0281,43.0986,48789.0
2019-10-17 10:15:00,54.99,55.04,54.92,54.94,79717.0,43.0908,43.13,43.0359,43.0516,79717.0
2019-10-17 10:20:00,54.95,55.0,54.91,54.99,46320.0,43.0594,43.0986,43.0281,43.0908,46320.0
2019-10-17 10:25:00,54.99,55.0,54.92,54.95,45984.0,43.0908,43.0986,43.0359,43.0594,45984.0
2019-10-17 10:30:00,54.95,54.96,54.86,54.9,40157.0,43.0594,43.0673,42.9889,43.0202,40157.0
2019-10-17 10:35:00,54.89,54.91,54.83,54.86,40940.0,43.0124,43.0281,42.9654,42.9889,40940.0
2019-10-17 10:40:00,54.87,54.88,54.79,54.8,40715.0,42.9967,43.0046,42.934,42.9419,40715.0
2019-10-17 10:45:00,54.81,54.81,54.69,54.71,41489.0,42.9497,42.9497,42.8557,42.8714,41489.0
2019-10-17 10:50:00,54.71,54.77,54.65,54.7,35786.0,42.8714,42.9184,42.8243,42.8635,35786.0
2019-10-17 10:55:00,54.7,54.78,54.7,54.73,33826.0,42.8635,42.9262,42.8635,42.887,33826.0
2019-10-17 11:00:00,54.73,54.73,54.63,54.66,40319.0,42.887,42.887,42.8087,42.8322,40319.0
2019-10-17 11:05:00,54.67,54.78,54.62,54.73,47423.0,42.84,42.9262,42.8008,42.887,47423.0
2019-10-17 11:10:00,54.74,54.81,54.73,54.79,44895.0,42.8949,42.9497,42.887,42.934,44895.0
2019-10-17 11:15:00,54.8,54.87,54.79,54.85,39206.0,42.9419,42.9967,42.934,42.9811,39206.0
2019-10-17 11:20:00,54.85,54.86,54.8,54.83,35132.0,42.9811,42.9889,42.9419,42.9654,35132.0
2019-10-17 11:25:00,54.83,54.85,54.78,54.81,67686.0,42.9654,42.9811,42.9262,42.9497,67686.0
2019-10-17 11:30:00,54.81,54.81,54.68,54.71,30317.0,42.9497,42.9497,42.8479,42.8714,30317.0
2019-10-17 11:35:00,54.72,54.72,54.62,54.66,29435.0,42.8792,42.8792,42.8008,42.8322,29435.0
2019-10-17 11:40:00,54.67,54.73,54.66,54.69,34306.0,42.84,42.887,42.8322,42.8557,34306.0
2019-10-17 11:45:00,54.69,54.7,54.63,54.65,27852.0,42.8557,42.8635,42.8087,42.8243,27852.0
2019-10-17 11:50:00,54.64,54.64,54.54,54.59,35142.0,42.8165,42.8165,42.7381,42.7773,35142.0
2019-10-17 11:55:00,54.59,54.59,54.51,54.52,21129.0,42.7773,42.7773,42.7146,42.7225,21129.0
2019-10-17 12:00:00,54.52,54.52,54.44,54.48,28203.0,42.7225,42.7225,42.6598,42.6911,28203.0
2019-10-17 12:05:00,54.49,54.53,54.48,54.52,22400.0,42.699,42.7303,42.6911,42.7225,22400.0
2019-10-17 12:10:00,54.52,54.57,54.51,54.55,22221.0,42.7225,42.7617,42.7146,42.746,22221.0
2019-10-17 12:15:00,54.54,54.55,54.46,54.47,22540.0,42.7381,42.746,42.6755,42.6833,22540.0
2019-10-17 12:20:00,54.46,54.53,54.45,54.51,27841.0,42.6755,42.7303,42.6676,42.7146,27841.0
2019-10-17 12:25:00,54.51,54.6,54.51,54.58,26722.0,42.7146,42.7852,42.7146,42.7695,26722.0
2019-10-17 12:30:00,54.59,54.63,54.55,54.62,43188.0,42.7773,42.8087,42.746,42.8008,43188.0
2019-10-17 12:35:00,54.61,54.68,54.59,54.68,45353.0,42.793,42.8479,42.7773,42.8479,45353.0
2019-10-17 12:40:00,54.68,54.72,54.67,54.68,30245.0,42.8479,42.8792,42.84,42.8479,30245.0
2019-10-17 12:45:00,54.69,54.69,54.62,54.64,32845.0,42.8557,42.8557,42.8008,42.8165,32845.0
2019-10-17 12:50:00,54.64,54.68,54.63,54.68,39895.0,42.8165,42.8479,42.8087,42.8479,39895.0
2019-10-17 12:55:00,54.68,54.71,54.66,54.7,33838.0,42.8479,42.8714,42.8322,42.8635,33838.0
2019-10-17 13:00:00,54.71,54.75,54.7,54.73,34677.0,42.8714,42.9027,42.8635,42.887,34677.0
2019-10-17 13:05:00,54.72,54.74,54.67,54.67,36904.0,42.8792,42.8949,42.84,42.84,36904.0
2019-10-17 13:10:00,54.68,54.69,54.65,54.65,23925.0,42.8479,42.8557,42.8243,42.8243,23925.0
2019-10-17 13:15:00,54.66,54.73,54.66,54.72,31673.0,42.8322,42.887,42.8322,42.8792,31673.0
2019-10-17 13:20:00,54.71,54.72,54.68,54.68,19603.0,42.8714,42.8792,42.8479,42.8479,19603.0
2019-10-17 13:25:00,54.69,54.7,54.65,54.65,21138.0,42.8557,42.8635,42.8243,42.8243,21138.0
2019-10-17 13:30:00,54.66,54.72,54.65,54.69,25243.0,42.8322,42.8792,42.8243,42.8557,25243.0
2019-10-17 13:35:00,54.7,54.73,54.69,54.72,38519.0,42.8635,42.887,42.8557,42.8792,38519.0
2019-10-17 13:40:00,54.72,54.77,54.69,54.77,33454.0,42.8792,42.9184,42.8557,42.9184,33454.0
2019-10-17 13:45:00,54.77,54.83,54.77,54.8,25446.0,42.9184,42.9654,42.9184,42.9419,25446.0
2019-10-17 13:50:00,54.8,54.82,54.77,54.78,50535.0,42.9419,42.9576,42.9184,42.9262,50535.0
2019-10-17 13:55:00,54.77,54.78,54.74,54.76,102250.0,42.9184,42.9262,42.8949,42.9105,102250.0
2019-10-17 14:00:00,54.76,54.76,54.68,54.69,32367.0,42.9105,42.9105,42.8479,42.8557,32367.0
2019-10-17 14:05:00,54.69,54.73,54.65,54.72,48263.0,42.8557,42.887,42.8243,42.8792,48263.0
2019-10-17 14:10:00,54.71,54.72,54.65,54.69,34608.0,42.8714,42.8792,42.8243,42.8557,34608.0
2019-10-17 14:15:00,54.68,54.72,54.67,54.72,42051.0,42.8479,42.8792,42.84,42.8792,42051.0
2019-10-17 14:20:00,54.72,54.79,54.71,54.75,74871.0,42.8792,42.934,42.8714,42.9027,74871.0
2019-10-17 14:25:00,54.76,54.86,54.76,54.86,35367.0,42.9105,42.9889,42.9105,42.9889,35367.0
2019-10-17 14:30:00,54.85,54.86,54.74,54.76,56571.0,42.9811,42.9889,42.8949,42.9105,56571.0
2019-10-17 14:35:00,54.76,54.82,54.75,54.82,36563.0,42.9105,42.9576,42.9027,42.9576,36563.0
2019-10-17 14:40:00,54.82,54.83,54.78,54.83,24476.0,42.9576,42.9654,42.9262,42.9654,24476.0
2019-10-17 14:45:00,54.83,54.86,54.81,54.85,26645.0,42.9654,42.9889,42.9497,42.9811,26645.0
2019-10-17 14:50:00,54.86,54.92,54.85,54.9,68591.0,42.9889,43.0359,42.9811,43.0202,68591.0
2019-10-17 14:55:00,54.9,54.94,54.89,54.93,46564.0,43.0202,43.0516,43.0124,43.0438,46564.0
2019-10-17 15:00:00,54.93,54.97,54.92,54.94,32412.0,43.0438,43.0751,43.0359,43.0516,32412.0
2019-10-17 15:05:00,54.94,54.95,54.91,54.93,37376.0,43.0516,43.0594,43.0281,43.0438,37376.0
2019-10-17 15:10:00,54.93,55.0,54.92,54.99,36425.0,43.0438,43.0986,43.0359,43.0908,36425.0
2019-10-17 15:15:00,54.99,54.99,54.93,54.93,43962.0,43.0908,43.0908,43.0438,43.0438,43962.0
2019-10-17 15:20:00,54.94,54.95,54.9,54.94,47885.0,43.0516,43.0594,43.0202,43.0516,47885.0
2019-10-17 15:25:00,54.95,54.96,54.91,54.93,37755.0,43.0594,43.0673,43.0281,43.0438,37755.0
2019-10-17 15:30:00,54.93,54.94,54.85,54.89,66073.0,43.0438,43.0516,42.9811,43.0124,66073.0
2019-10-17 15:35:00,54.88,54.92,54.87,54.89,44533.0,43.0046,43.0359,42.9967,43.0124,44533.0
2019-10-17 15:40:00,54.89,54.93,54.88,54.9,41107.0,43.0124,43.0438,43.0046,43.0202,41107.0
2019-10-17 15:45:00,54.9,54.9,54.83,54.83,50137.0,43.0202,43.0202,42.9654,42.9654,50137.0
2019-10-17 15:50:00,54.83,54.83,54.79,54.8,105175.0,42.9654,42.9654,42.934,42.9419,105175.0
2019-10-17 15:55:00,54.79,54.8,54.71,54.72,303359.0,42.934,42.9419,42.8714,42.8792,303359.0
2019-10-18 09:30:00,54.8,54.82,54.58,54.82,566960.0,42.9419,42.9576,42.7695,42.9576,566960.0
2019-10-18 09:35:00,54.82,54.89,54.77,54.87,67592.0,42.9576,43.0124,42.9184,42.9967,67592.0
2019-10-18 09:40:00,54.88,54.9,54.74,54.78,54346.0,43.0046,43.0202,42.8949,42.9262,54346.0
2019-10-18 09:45:00,54.78,54.96,54.75,54.94,49425.0,42.9262,43.0673,42.9027,43.0516,49425.0
2019-10-18 09:50:00,54.95,54.96,54.83,54.86,59098.0,43.0594,43.0673,42.9654,42.9889,59098.0
2019-10-18 09:55:00,54.86,54.95,54.85,54.89,59041.0,42.9889,43.0594,42.9811,43.0124,59041.0
2019-10-18 10:00:00,54.89,54.89,54.8,54.85,46210.0,43.0124,43.0124,42.9419,42.9811,46210.0
2019-10-18 10:05:00,54.84,54.86,54.8,54.82,51707.0,42.9732,42.9889,42.9419,42.9576,51707.0
2019-10-18 10:10:00,54.85,54.87,54.75,54.8,41494.0,42.9811,42.9967,42.9027,42.9419,41494.0
2019-10-18 10:15:00,54.79,54.8,54.7,54.71,47712.0,42.934,42.9419,42.8635,42.8714,47712.0
2019-10-18 10:20:00,54.72,54.74,54.7,54.72,43848.0,42.8792,42.8949,42.8635,42.8792,43848.0
2019-10-18 10:25:00,54.72,54.75,54.67,54.74,70758.0,42.8792,42.9027,42.84,42.8949,70758.0
2019-10-18 10:30:00,54.74,54.77,54.69,54.71,70560.0,42.8949,42.9184,42.8557,42.8714,70560.0
2019-10-18 10:35:00,54.72,54.85,54.72,54.85,52613.0,42.8792,42.9811,42.8792,42.9811,52613.0
2019-10-18 10:40:00,54.84,54.84,54.76,54.81,33391.0,42.9732,42.9732,42.9105,42.9497,33391.0
2019-10-18 10:45:00,54.81,54.88,54.8,54.87,30399.0,42.9497,43.0046,42.9419,42.9967,30399.0
2019-10-18 10:50:00,54.87,54.91,54.85,54.87,52431.0,42.9967,43.0281,42.9811,42.9967,52431.0
2019-10-18 10:55:00,54.87,54.88,54.82,54.85,35103.0,42.9967,43.0046,42.9576,42.9811,35103.0
2019-10-18 11:00:00,54.85,54.86,54.81,54.86,46905.0,42.9811,42.9889,42.9497,42.9889,46905.0
2019-10-18 11:05:00,54.85,54.88,54.82,54.88,26718.0,42.9811,43.0046,42.9576,43.0046,26718.0
2019-10-18 11:10:00,54.88,55.0,54.85,54.96,45597.0,43.0046,43.0986,42.9811,43.0673,45597.0
2019-10-18 11:15:00,54.98,54.98,54.94,54.95,30559.0,43.0829,43.0829,43.0516,43.0594,30559.0
2019-10-18 11:20:00,54.94,54.96,54.9,54.94,42958.0,43.0516,43.0673,43.0202,43.0516,42958.0
2019-10-18 11:25:00,54.94,54.95,54.9,54.9,29847.0,43.0516,43.0594,43.0202,43.0202,29847.0
2019-10-18 11:30:00,54.9,54.93,54.87,54.88,32261.0,43.0202,43.0438,42.9967,43.0046,32261.0
2019-10-18 11:35:00,54.88,54.98,54.88,54.97,34278.0,43.0046,43.0829,43.0046,43.0751,34278.0
2019-10-18 11:40:00,54.98,55.0,54.91,54.97,42271.0,43.0829,43.0986,43.0281,43.0751,42271.0
2019-10-18 11:45:00,54.97,55.02,54.95,55.0,36096.0,43.0751,43.1143,43.0594,43.0986,36096.0
2019-10-18 11:50:00,55.01,55.04,54.96,54.98,39918.0,43.1064,43.13,43.0673,43.0829,39918.0
2019-10-18 11:55:00,54.99,55.01,54.97,54.98,30977.0,43.0908,43.1064,43.0751,43.0829,30977.0
2019-10-18 12:00:00,54.98,55.01,54.94,54.97,31955.0,43.0829,43.1064,43.0516,43.0751,31955.0
2019-10-18 12:05:00,54.97,55.06,54.96,55.05,37986.0,43.0751,43.1456,43.0673,43.1378,37986.0
2019-10-18 12:10:00,55.05,55.06,54.98,54.98,37839.0,43.1378,43.1456,43.0829,43.0829,37839.0
2019-10-18 12:15:00,54.98,55.03,54.97,55.01,63718.0,43.0829,43.1221,43.0751,43.1064,63718.0
2019-10-18 12:20:00,55.0,55.01,54.9,54.97,70964.0,43.0986,43.1064,43.0202,43.0751,70964.0
2019-10-18 12:25:00,54.98,55.05,54.96,55.03,44449.0,43.0829,43.1378,43.0673,43.1221,44449.0
2019-10-18 12:30:00,55.03,55.03,54.96,54.98,51719.0,43.1221,43.1221,43.0673,43.0829,51719.0
2019-10-18 12:35:00,54.98,55.05,54.98,55.04,34531.0,43.0829,43.1378,43.0829,43.13,34531.0
2019-10-18 12:40:00,55.04,55.1,55.01,55.09,28994.0,43.13,43.177,43.1064,43.1691,28994.0
2019-10-18 12:45:00,55.1,55.11,55.05,55.09,36049.0,43.177,43.1848,43.1378,43.1691,36049.0
2019-10-18 12:50:00,55.09,55.13,55.06,55.13,62509.0,43.1691,43.2005,43.1456,43.2005,62509.0
2019-10-18 12:55:00,55.13,55.14,55.08,55.1,29973.0,43.2005,43.2083,43.1613,43.177,29973.0
2019-10-18 13:00:00,55.1,55.15,55.09,55.14,40679.0,43.177,43.2161,43.1691,43.2083,40679.0
2019-10-18 13:05:00,55.14,55.17,55.11,55.14,31783.0,43.2083,43.2318,43.1848,43.2083,31783.0
2019-10-18 13:10:00,55.13,55.14,55.09,55.13,32979.0,43.2005,43.2083,43.1691,43.2005,32979.0
2019-10-18 13:15:00,55.13,55.17,55.12,55.13,24030.0,43.2005,43.2318,43.1926,43.2005,24030.0
2019-10-18 13:20:00,55.14,55.15,55.12,55.12,24247.0,43.2083,43.2161,43.1926,43.1926,24247.0
2019-10-18 13:25:00,55.13,55.13,55.08,55.1,38215.0,43.2005,43.2005,43.1613,43.177,38215.0
2019-10-18 13:30:00,55.1,55.13,55.09,55.12,36745.0,43.177,43.2005,43.1691,43.1926,36745.0
2019-10-18 13:35:00,55.12,55.15,55.11,55.14,31053.0,43.1926,43.2161,43.1848,43.2083,31053.0
2019-10-18 13:40:00,55.14,55.2,55.12,55.18,48109.0,43.2083,43.2553,43.1926,43.2397,48109.0
2019-10-18 13:45:00,55.18,55.22,55.17,55.22,30882.0,43.2397,43.271,43.2318,43.271,30882.0
2019-10-18 13:50:00,55.22,55.23,55.2,55.23,33926.0,43.271,43.2788,43.2553,43.2788,33926.0
2019-10-18 13:55:00,55.23,55.24,55.21,55.23,30145.0,43.2788,43.2867,43.2632,43.2788,30145.0
2019-10-18 14:00:00,55.23,55.24,55.19,55.2,49595.0,43.2788,43.2867,43.2475,43.2553,49595.0
2019-10-18 14:05:00,55.19,55.22,55.17,55.19,51745.0,43.2475,43.271,43.2318,43.2475,51745.0
2019-10-18 14:10:00,55.19,55.2,55.16,55.18,36571.0,43.2475,43.2553,43.224,43.2397,36571.0
2019-10-18 14:15:00,55.18,55.22,55.17,55.22,43014.0,43.2397,43.271,43.2318,43.271,43014.0
2019-10-18 14:20:00,55.23,55.26,55.22,55.23,46397.0,43.2788,43.3023,43.271,43.2788,46397.0
2019-10-18 14:25:00,55.23,55.25,55.19,55.24,35981.0,43.2788,43.2945,43.2475,43.2867,35981.0
2019-10-18 14:30:00,55.23,55.25,55.2,55.22,35990.0,43.2788,43.2945,43.2553,43.271,35990.0
2019-10-18 14:35:00,55.22,55.22,55.13,55.16,49294.0,43.271,43.271,43.2005,43.224,49294.0
2019-10-18 14:40:00,55.16,55.17,55.12,55.13,38954.0,43.224,43.2318,43.1926,43.2005,38954.0
2019-10-18 14:45:00,55.13,55.13,55.1,55.12,32306.0,43.2005,43.2005,43.177,43.1926,32306.0
2019-10-18 14:50:00,55.12,55.15,55.1,55.13,43252.0,43.1926,43.2161,43.177,43.2005,43252.0
2019-10-18 14:55:00,55.13,55.14,55.07,55.09,34018.0,43.2005,43.2083,43.1535,43.1691,34018.0
2019-10-18 15:00:00,55.09,55.12,55.07,55.11,46373.0,43.1691,43.1926,43.1535,43.1848,46373.0
2019-10-18 15:05:00,55.1,55.11,55.03,55.07,56722.0,43.177,43.1848,43.1221,43.1535,56722.0
2019-10-18 15:10:00,55.07,55.12,55.04,55.1,72371.0,43.1535,43.1926,43.13,43.177,72371.0
2019-10-18 15:15:00,55.1,55.13,55.08,55.1,62784.0,43.177,43.2005,43.1613,43.177,62784.0
2019-10-18 15:20:00,55.11,55.15,55.1,55.13,89779.0,43.1848,43.2161,43.177,43.2005,89779.0
2019-10-18 15:25:00,55.14,55.14,55.08,55.08,50672.0,43.2083,43.2083,43.1613,43.1613,50672.0
2019-10-18 15:30:00,55.08,55.12,55.04,55.11,69173.0,43.1613,43.1926,43.13,43.1848,69173.0
2019-10-18 15:35:00,55.11,55.14,55.09,55.12,83490.0,43.1848,43.2083,43.1691,43.1926,83490.0
2019-10-18 15:40:00,55.11,55.13,55.09,55.12,75079.0,43.1848,43.2005,43.1691,43.1926,75079.0
2019-10-18 15:45:00,55.11,55.15,55.09,55.13,119797.0,43.1848,43.2161,43.1691,43.2005,119797.0
2019-10-18 15:50:00,55.13,55.21,55.11,55.2,160425.0,43.2005,43.2632,43.1848,43.2553,160425.0
2019-10-18 15:55:00,55.19,55.2,55.05,55.05,398083.0,43.2475,43.2553,43.1378,43.1378,398083.0
2019-10-21 09:30:00,55.71,55.99,55.61,55.95,115847.0,43.655,43.8744,43.5766,43.843,115847.0
2019-10-21 09:35:00,55.95,56.1,55.91,56.02,87805.0,43.843,43.9606,43.8117,43.8979,87805.0
2019-10-21 09:40:00,56.02,56.15,56.01,56.1,52200.0,43.8979,43.9998,43.8901,43.9606,52200.0
2019-10-21 09:45:00,56.12,56.14,55.97,56.0,39849.0,43.9763,43.9919,43.8587,43.8822,39849.0
2019-10-21 09:50:00,55.99,56.03,55.97,56.02,30521.0,43.8744,43.9057,43.8587,43.8979,30521.0
2019-10-21 09:55:00,56.03,56.03,55.93,55.97,33197.0,43.9057,43.9057,43.8274,43.8587,33197.0
2019-10-21 10:00:00,55.97,56.09,55.97,56.08,52314.0,43.8587,43.9527,43.8587,43.9449,52314.0
2019-10-21 10:05:00,56.08,56.08,55.97,56.03,51091.0,43.9449,43.9449,43.8587,43.9057,51091.0
2019-10-21 10:10:00,56.03,56.08,56.0,56.04,38602.0,43.9057,43.9449,43.8822,43.9136,38602.0
2019-10-21 10:15:00,56.04,56.09,56.01,56.08,27610.0,43.9136,43.9527,43.8901,43.9449,27610.0
2019-10-21 10:20:00,56.08,56.09,56.01,56.02,38814.0,43.9449,43.9527,43.8901,43.8979,38814.0
2019-10-21 10:25:00,56.02,56.05,55.99,56.02,43810.0,43.8979,43.9214,43.8744,43.8979,43810.0
2019-10-21 10:30:00,56.02,56.03,55.96,56.01,51613.0,43.8979,43.9057,43.8509,43.8901,51613.0
2019-10-21 10:35:00,56.01,56.03,55.96,55.99,39640.0,43.8901,43.9057,43.8509,43.8744,39640.0
2019-10-21 10:40:00,55.99,56.03,55.94,56.02,60596.0,43.8744,43.9057,43.8352,43.8979,60596.0
2019-10-21 10:45:00,56.02,56.07,56.01,56.03,55190.0,43.8979,43.9371,43.8901,43.9057,55190.0
2019-10-21 10:50:00,56.03,56.03,55.99,56.01,30124.0,43.9057,43.9057,43.8744,43.8901,30124.0
2019-10-21 10:55:00,56.02,56.08,56.02,56.08,59359.0,43.8979,43.9449,43.8979,43.9449,59359.0
2019-10-21 11:00:00,56.09,56.11,56.03,56.11,52301.0,43.9527,43.9684,43.9057,43.9684,52301.0
2019-10-21 11:05:00,56.11,56.12,56.02,56.05,41800.0,43.9684,43.9763,43.8979,43.9214,41800.0
2019-10-21 11:10:00,56.05,56.11,56.05,56.09,25208.0,43.9214,43.9684,43.9214,43.9527,25208.0
2019-10-21 11:15:00,56.09,56.11,56.05,56.05,31149.0,43.9527,43.9684,43.9214,43.9214,31149.0
2019-10-21 11:20:00,56.05,56.09,56.04,56.08,24452.0,43.9214,43.9527,43.9136,43.9449,24452.0
2019-10-21 11:25:00,56.08,56.17,56.07,56.16,44125.0,43.9449,44.0154,43.9371,44.0076,44125.0
2019-10-21 11:30:00,56.16,56.18,56.13,56.16,30165.0,44.0076,44.0233,43.9841,44.0076,30165.0
2019-10-21 11:35:00,56.16,56.19,56.13,56.14,33213.0,44.0076,44.0311,43.9841,43.9919,33213.0
2019-10-21 11:40:00,56.14,56.19,56.13,56.16,23034.0,43.9919,44.0311,43.9841,44.0076,23034.0
2019-10-21 11:45:00,56.16,56.18,56.13,56.17,24899.0,44.0076,44.0233,43.9841,44.0154,24899.0
2019-10-21 11:50:00,56.17,56.18,56.12,56.15,49005.0,44.0154,44.0233,43.9763,43.9998,49005.0
2019-10-21 11:55:00,56.15,56.19,56.15,56.19,21498.0,43.9998,44.0311,43.9998,44.0311,21498.0
2019-10-21 12:00:00,56.2,56.2,56.1,56.11,31970.0,44.0389,44.0389,43.9606,43.9684,31970.0
2019-10-21 12:05:00,56.11,56.16,56.11,56.12,31430.0,43.9684,44.0076,43.9684,43.9763,31430.0
2019-10-21 12:10:00,56.12,56.16,56.11,56.14,21511.0,43.9763,44.0076,43.9684,43.9919,21511.0
2019-10-21 12:15:00,56.14,56.14,56.07,56.08,29232.0,43.9919,43.9919,43.9371,43.9449,29232.0
2019-10-21 12:20:00,56.07,56.15,56.06,56.15,35444.0,43.9371,43.9998,43.9292,43.9998,35444.0
2019-10-21 12:25:00,56.14,56.15,56.12,56.13,14363.0,43.9919,43.9998,43.9763,43.9841,14363.0
2019-10-21 12:30:00,56.14,56.16,56.11,56.14,21225.0,43.9919,44.0076,43.9684,43.9919,21225.0
2019-10-21 12:35:00,56.14,56.15,56.1,56.14,26691.0,43.9919,43.9998,43.9606,43.9919,26691.0
2019-10-21 12:40:00,56.14,56.15,56.12,56.13,28304.0,43.9919,43.9998,43.9763,43.9841,28304.0
2019-10-21 12:45:00,56.13,56.13,56.09,56.11,17227.0,43.9841,43.9841,43.9527,43.9684,17227.0
2019-10-21 12:50:00,56.12,56.15,56.11,56.13,23588.0,43.9763,43.9998,43.9684,43.9841,23588.0
2019-10-21 12:55:00,56.12,56.15,56.12,56.14,19785.0,43.9763,43.9998,43.9763,43.9919,19785.0
2019-10-21 13:00:00,56.14,56.17,56.13,56.14,26407.0,43.9919,44.0154,43.9841,43.9919,26407.0
2019-10-21 13:05:00,56.14,56.15,56.1,56.1,20504.0,43.9919,43.9998,43.9606,43.9606,20504.0
2019-10-21 13:10:00,56.1,56.11,56.05,56.06,90712.0,43.9606,43.9684,43.9214,43.9292,90712.0
2019-10-21 13:15:00,56.06,56.07,56.01,56.01,22182.0,43.9292,43.9371,43.8901,43.8901,22182.0
2019-10-21 13:20:00,56.01,56.04,55.98,56.02,30436.0,43.8901,43.9136,43.8665,43.8979,30436.0
2019-10-21 13:25:00,56.03,56.03,55.98,55.99,26123.0,43.9057,43.9057,43.8665,43.8744,26123.0
2019-10-21 13:30:00,55.99,56.01,55.98,56.0,19414.0,43.8744,43.8901,43.8665,43.8822,19414.0
2019-10-21 13:35:00,56.0,56.0,55.96,55.96,21175.0,43.8822,43.8822,43.8509,43.8509,21175.0
2019-10-21 13:40:00,55.97,55.97,55.93,55.96,34377.0,43.8587,43.8587,43.8274,43.8509,34377.0
2019-10-21 13:45:00,55.95,55.97,55.93,55.94,27493.0,43.843,43.8587,43.8274,43.8352,27493.0
2019-10-21 13:50:00,55.95,55.95,55.92,55.93,15645.0,43.843,43.843,43.8195,43.8274,15645.0
2019-10-21 13:55:00,55.93,55.97,55.93,55.97,11680.0,43.8274,43.8587,43.8274,43.8587,11680.0
2019-10-21 14:00:00,55.97,55.99,55.96,55.98,26835.0,43.8587,43.8744,43.8509,43.8665,26835.0
2019-10-21 14:05:00,55.98,56.02,55.98,56.02,30816.0,43.8665,43.8979,43.8665,43.8979,30816.0
2019-10-21 14:10:00,56.02,56.04,56.0,56.03,22712.0,43.8979,43.9136,43.8822,43.9057,22712.0
2019-10-21 14:15:00,56.03,56.03,55.98,56.0,42448.0,43.9057,43.9057,43.8665,43.8822,42448.0
2019-10-21 14:20:00,56.0,56.02,55.99,56.02,22715.0,43.8822,43.8979,43.8744,43.8979,22715.0
2019-10-21 14:25:00,56.02,56.06,56.02,56.05,19171.0,43.8979,43.9292,43.8979,43.9214,19171.0
2019-10-21 14:30:00,56.05,56.12,56.05,56.1,25197.0,43.9214,43.9763,43.9214,43.9606,25197.0
2019-10-21 14:35:00,56.1,56.14,56.08,56.12,34418.0,43.9606,43.9919,43.9449,43.9763,34418.0
2019-10-21 14:40:00,56.13,56.17,56.11,56.16,40374.0,43.9841,44.0154,43.9684,44.0076,40374.0
2019-10-21 14:45:00,56.16,56.22,56.15,56.21,37444.0,44.0076,44.0546,43.9998,44.0468,37444.0
2019-10-21 14:50:00,56.21,56.24,56.2,56.23,56800.0,44.0468,44.0703,44.0389,44.0624,56800.0
2019-10-21 14:55:00,56.23,56.24,56.15,56.16,60060.0,44.0624,44.0703,43.9998,44.0076,60060.0
2019-10-21 15:00:00,56.16,56.22,56.14,56.22,54676.0,44.0076,44.0546,43.9919,44.0546,54676.0
2019-10-21 15:05:00,56.21,56.22,56.15,56.18,41962.0,44.0468,44.0546,43.9998,44.0233,41962.0
2019-10-21 15:10:00,56.18,56.21,56.17,56.19,23270.0,44.0233,44.0468,44.0154,44.0311,23270.0
2019-10-21 15:15:00,56.19,56.22,56.16,56.16,35729.0,44.0311,44.0546,44.0076,44.0076,35729.0
2019-10-21 15:20:00,56.16,56.19,56.15,56.16,37138.0,44.0076,44.0311,43.9998,44.0076,37138.0
2019-10-21 15:25:00,56.15,56.23,56.15,56.23,109725.0,43.9998,44.0624,43.9998,44.0624,109725.0
2019-10-21 15:30:00,56.22,56.3,56.21,56.29,111514.0,44.0546,44.1173,44.0468,44.1095,111514.0
2019-10-21 15:35:00,56.29,56.31,56.26,56.3,75317.0,44.1095,44.1251,44.086,44.1173,75317.0
2019-10-21 15:40:00,56.29,56.34,56.28,56.29,67729.0,44.1095,44.1486,44.1016,44.1095,67729.0
2019-10-21 15:45:00,56.29,56.31,56.27,56.29,91215.0,44.1095,44.1251,44.0938,44.1095,91215.0
2019-10-21 15:50:00,56.29,56.32,56.25,56.28,131203.0,44.1095,44.133,44.0781,44.1016,131203.0
2019-10-21 15:55:00,56.28,56.29,56.18,56.19,360058.0,44.1016,44.1095,44.0233,44.0311,360058.0
2019-10-22 09:30:00,56.1,56.22,56.04,56.2,102020.0,43.9606,44.0546,43.9136,44.0389,102020.0
2019-10-22 09:35:00,56.21,56.21,56.02,56.14,61762.0,44.0468,44.0468,43.8979,43.9919,61762.0
2019-10-22 09:40:00,56.14,56.26,56.12,56.21,58837.0,43.9919,44.086,43.9763,44.0468,58837.0
2019-10-22 09:45:00,56.22,56.23,56.1,56.17,48569.0,44.0546,44.0624,43.9606,44.0154,48569.0
2019-10-22 09:50:00,56.17,56.2,56.13,56.16,38860.0,44.0154,44.0389,43.9841,44.0076,38860.0
2019-10-22 09:55:00,56.17,56.34,56.17,56.34,29872.0,44.0154,44.1486,44.0154,44.1486,29872.0
2019-10-22 10:00:00,56.33,56.4,56.31,56.34,49733.0,44.1408,44.1957,44.1251,44.1486,49733.0
2019-10-22 10:05:00,56.34,56.34,56.28,56.33,45517.0,44.1486,44.1486,44.1016,44.1408,45517.0
2019-10-22 10:10:00,56.33,56.36,56.3,56.31,43075.0,44.1408,44.1643,44.1173,44.1251,43075.0
2019-10-22 10:15:00,56.32,56.36,56.3,56.34,39679.0,44.133,44.1643,44.1173,44.1486,39679.0
2019-10-22 10:20:00,56.35,56.38,56.32,56.38,37756.0,44.1565,44.18,44.133,44.18,37756.0
2019-10-22 10:25:00,56.38,56.43,56.37,56.43,29175.0,44.18,44.2192,44.1722,44.2192,29175.0
2019-10-22 10:30:00,56.43,56.44,56.35,56.4,83010.0,44.2192,44.227,44.1565,44.1957,83010.0
2019-10-22 10:35:00,56.39,56.52,56.39,56.52,61106.0,44.1878,44.2897,44.1878,44.2897,61106.0
2019-10-22 10:40:00,56.51,56.63,56.5,56.61,33739.0,44.2819,44.3759,44.274,44.3602,33739.0
2019-10-22 10:45:00,56.6,56.61,56.56,56.58,38524.0,44.3524,44.3602,44.321,44.3367,38524.0
2019-10-22 10:50:00,56.58,56.59,56.53,56.53,35526.0,44.3367,44.3445,44.2975,44.2975,35526.0
2019-10-22 10:55:00,56.53,56.63,56.52,56.63,44048.0,44.2975,44.3759,44.2897,44.3759,44048.0
2019-10-22 11:00:00,56.63,56.69,56.61,56.69,36748.0,44.3759,44.4229,44.3602,44.4229,36748.0
2019-10-22 11:05:00,56.69,56.75,56.68,56.7,49556.0,44.4229,44.4699,44.4151,44.4307,49556.0
2019-10-22 11:10:00,56.7,56.73,56.69,56.7,34381.0,44.4307,44.4543,44.4229,44.4307,34381.0
2019-10-22 11:15:00,56.7,56.75,56.69,56.72,37318.0,44.4307,44.4699,44.4229,44.4464,37318.0
2019-10-22 11:20:00,56.72,56.75,56.69,56.74,44192.0,44.4464,44.4699,44.4229,44.4621,44192.0
2019-10-22 11:25:00,56.74,56.77,56.69,56.69,50624.0,44.4621,44.4856,44.4229,44.4229,50624.0
2019-10-22 11:30:00,56.7,56.7,56.62,56.65,42696.0,44.4307,44.4307,44.3681,44.3916,42696.0
2019-10-22 11:35:00,56.65,56.66,56.6,56.65,35684.0,44.3916,44.3994,44.3524,44.3916,35684.0
2019-10-22 11:40:00,56.65,56.66,56.64,56.64,44192.0,44.3916,44.3994,44.3837,44.3837,44192.0
2019-10-22 11:45:00,56.64,56.66,56.6,56.63,34057.0,44.3837,44.3994,44.3524,44.3759,34057.0
2019-10-22 11:50:00,56.63,56.69,56.62,56.68,54223.0,44.3759,44.4229,44.3681,44.4151,54223.0
2019-10-22 11:55:00,56.67,56.71,56.65,56.7,39499.0,44.4072,44.4386,44.3916,44.4307,39499.0
2019-10-22 12:00:00,56.7,56.79,56.69,56.76,37597.0,44.4307,44.5013,44.4229,44.4778,37597.0
2019-10-22 12:05:00,56.76,56.83,56.75,56.83,43960.0,44.4778,44.5326,44.4699,44.5326,43960.0
2019-10-22 12:10:00,56.83,56.87,56.81,56.85,106482.0,44.5326,44.564,44.5169,44.5483,106482.0
2019-10-22 12:15:00,56.86,56.86,56.78,56.84,37481.0,44.5561,44.5561,44.4934,44.5405,37481.0
2019-10-22 12:20:00,56.83,56.86,56.82,56.85,24260.0,44.5326,44.5561,44.5248,44.5483,24260.0
2019-10-22 12:25:00,56.85,56.9,56.85,56.88,34221.0,44.5483,44.5875,44.5483,44.5718,34221.0
2019-10-22 12:30:00,56.89,56.89,56.8,56.8,31106.0,44.5796,44.5796,44.5091,44.5091,31106.0
2019-10-22 12:35:00,56.81,56.83,56.78,56.78,30845.0,44.5169,44.5326,44.4934,44.4934,30845.0
2019-10-22 12:40:00,56.78,56.78,56.74,56.78,37200.0,44.4934,44.4934,44.4621,44.4934,37200.0
2019-10-22 12:45:00,56.78,56.8,56.77,56.79,24706.0,44.4934,44.5091,44.4856,44.5013,24706.0
2019-10-22 12:50:00,56.78,56.8,56.75,56.76,27566.0,44.4934,44.5091,44.4699,44.4778,27566.0
2019-10-22 12:55:00,56.76,56.77,56.74,56.76,33359.0,44.4778,44.4856,44.4621,44.4778,33359.0
2019-10-22 13:00:00,56.76,56.77,56.72,56.72,34292.0,44.4778,44.4856,44.4464,44.4464,34292.0
2019-10-22 13:05:00,56.72,56.72,56.67,56.72,23645.0,44.4464,44.4464,44.4072,44.4464,23645.0
2019-10-22 13:10:00,56.72,56.76,56.71,56.76,37818.0,44.4464,44.4778,44.4386,44.4778,37818.0
2019-10-22 13:15:00,56.76,56.76,56.71,56.72,29062.0,44.4778,44.4778,44.4386,44.4464,29062.0
2019-10-22 13:20:00,56.72,56.73,56.67,56.68,42767.0,44.4464,44.4543,44.4072,44.4151,42767.0
2019-10-22 13:25:00,56.68,56.7,56.66,56.68,38771.0,44.4151,44.4307,44.3994,44.4151,38771.0
2019-10-22 13:30:00,56.68,56.8,56.68,56.8,66376.0,44.4151,44.5091,44.4151,44.5091,66376.0
2019-10-22 13:35:00,56.8,56.87,56.79,56.87,45173.0,44.5091,44.564,44.5013,44.564,45173.0
2019-10-22 13:40:00,56.88,56.89,56.84,56.84,64757.0,44.5718,44.5796,44.5405,44.5405,64757.0
2019-10-22 13:45:00,56.84,56.85,56.82,56.82,25968.0,44.5405,44.5483,44.5248,44.5248,25968.0
2019-10-22 13:50:00,56.82,56.89,56.8,56.88,117029.0,44.5248,44.5796,44.5091,44.5718,117029.0
2019-10-22 13:55:00,56.87,56.91,56.85,56.9,29895.0,44.564,44.5953,44.5483,44.5875,29895.0
2019-10-22 14:00:00,56.9,56.91,56.85,56.89,41742.0,44.5875,44.5953,44.5483,44.5796,41742.0
2019-10-22 14:05:00,56.88,56.97,56.88,56.97,95028.0,44.5718,44.6423,44.5718,44.6423,95028.0
2019-10-22 14:10:00,56.96,57.05,56.96,57.0,94831.0,44.6345,44.705,44.6345,44.6658,94831.0
2019-10-22 14:15:00,57.01,57.04,56.99,57.02,62669.0,44.6737,44.6972,44.658,44.6815,62669.0
2019-10-22 14:20:00,57.03,57.04,56.95,56.96,54461.0,44.6893,44.6972,44.6266,44.6345,54461.0
2019-10-22 14:25:00,56.95,56.99,56.94,56.98,66236.0,44.6266,44.658,44.6188,44.6502,66236.0
2019-10-22 14:30:00,56.98,56.99,56.77,56.81,127873.0,44.6502,44.658,44.4856,44.5169,127873.0
2019-10-22 14:35:00,56.81,56.91,56.79,56.9,84495.0,44.5169,44.5953,44.5013,44.5875,84495.0
2019-10-22 14:40:00,56.89,56.94,56.85,56.93,39270.0,44.5796,44.6188,44.5483,44.611,39270.0
2019-10-22 14:45:00,56.93,56.93,56.82,56.89,77367.0,44.611,44.611,44.5248,44.5796,77367.0
2019-10-22 14:50:00,56.88,56.88,56.83,56.86,73465.0,44.5718,44.5718,44.5326,44.5561,73465.0
2019-10-22 14:55:00,56.86,56.9,56.85,56.89,61355.0,44.5561,44.5875,44.5483,44.5796,61355.0
2019-10-22 15:00:00,56.9,56.91,56.71,56.73,138252.0,44.5875,44.5953,44.4386,44.4543,138252.0
2019-10-22 15:05:00,56.72,56.75,56.67,56.73,58846.0,44.4464,44.4699,44.4072,44.4543,58846.0
2019-10-22 15:10:00,56.73,56.74,56.67,56.69,63745.0,44.4543,44.4621,44.4072,44.4229,63745.0
2019-10-22 15:15:00,56.69,56.72,56.65,56.69,71916.0,44.4229,44.4464,44.3916,44.4229,71916.0
2019-10-22 15:20:00,56.68,56.72,56.62,56.71,60586.0,44.4151,44.4464,44.3681,44.4386,60586.0
2019-10-22 15:25:00,56.71,56.73,56.68,56.73,71736.0,44.4386,44.4543,44.4151,44.4543,71736.0
2019-10-22 15:30:00,56.73,56.81,56.72,56.75,58020.0,44.4543,44.5169,44.4464,44.4699,58020.0
2019-10-22 15:35:00,56.75,56.76,56.72,56.74,78362.0,44.4699,44.4778,44.4464,44.4621,78362.0
2019-10-22 15:40:00,56.74,56.75,56.66,56.68,81150.0,44.4621,44.4699,44.3994,44.4151,81150.0
2019-10-22 15:45:00,56.67,56.69,56.61,56.67,115407.0,44.4072,44.4229,44.3602,44.4072,115407.0
2019-10-22 15:50:00,56.67,56.74,56.65,56.73,176841.0,44.4072,44.4621,44.3916,44.4543,176841.0
2019-10-22 15:55:00,56.73,56.77,56.61,56.66,437771.0,44.4543,44.4856,44.3602,44.3994,437771.0
2019-10-23 09:30:00,56.5,56.82,56.41,56.81,69157.0,44.274,44.5248,44.2035,44.5169,69157.0
2019-10-23 09:35:00,56.82,56.85,56.67,56.77,37315.0,44.5248,44.5483,44.4072,44.4856,37315.0
2019-10-23 09:40:00,56.77,56.8,56.63,56.69,55081.0,44.4856,44.5091,44.3759,44.4229,55081.0
2019-10-23 09:45:00,56.68,56.7,56.6,56.64,39268.0,44.4151,44.4307,44.3524,44.3837,39268.0
2019-10-23 09:50:00,56.65,56.65,56.47,56.48,55470.0,44.3916,44.3916,44.2505,44.2584,55470.0
2019-10-23 09:55:00,56.49,56.57,56.44,56.54,57760.0,44.2662,44.3289,44.227,44.3054,57760.0
2019-10-23 10:00:00,56.54,56.56,56.44,56.46,43663.0,44.3054,44.321,44.227,44.2427,43663.0
2019-10-23 10:05:00,56.46,56.46,56.39,56.43,53946.0,44.2427,44.2427,44.1878,44.2192,53946.0
2019-10-23 10:10:00,56.44,56.45,56.33,56.44,45566.0,44.227,44.2348,44.1408,44.227,45566.0
2019-10-23 10:15:00,56.44,56.48,56.4,56.46,29488.0,44.227,44.2584,44.1957,44.2427,29488.0
2019-10-23 10:20:00,56.47,56.51,56.46,56.48,28115.0,44.2505,44.2819,44.2427,44.2584,28115.0
2019-10-23 10:25:00,56.46,56.52,56.45,56.52,23210.0,44.2427,44.2897,44.2348,44.2897,23210.0
2019-10-23 10:30:00,56.52,56.58,56.51,56.57,38159.0,44.2897,44.3367,44.2819,44.3289,38159.0
2019-10-23 10:35:00,56.57,56.59,56.53,56.55,47845.0,44.3289,44.3445,44.2975,44.3132,47845.0
2019-10-23 10:40:00,56.55,56.61,56.53,56.6,59032.0,44.3132,44.3602,44.2975,44.3524,59032.0
2019-10-23 10:45:00,56.6,56.62,56.55,56.55,57645.0,44.3524,44.3681,44.3132,44.3132,57645.0
2019-10-23 10:50:00,56.55,56.56,56.51,56.54,42338.0,44.3132,44.321,44.2819,44.3054,42338.0
2019-10-23 10:55:00,56.54,56.55,56.49,56.54,29797.0,44.3054,44.3132,44.2662,44.3054,29797.0
2019-10-23 11:00:00,56.54,56.56,56.51,56.52,26047.0,44.3054,44.321,44.2819,44.2897,26047.0
2019-10-23 11:05:00,56.53,56.57,56.5,56.57,31764.0,44.2975,44.3289,44.274,44.3289,31764.0
2019-10-23 11:10:00,56.57,56.58,56.52,56.55,46124.0,44.3289,44.3367,44.2897,44.3132,46124.0
2019-10-23 11:15:00,56.55,56.56,56.5,56.51,29566.0,44.3132,44.321,44.274,44.2819,29566.0
2019-10-23 11:20:00,56.51,56.53,56.49,56.5,27376.0,44.2819,44.2975,44.2662,44.274,27376.0
2019-10-23 11:25:00,56.49,56.54,56.47,56.53,23999.0,44.2662,44.3054,44.2505,44.2975,23999.0
2019-10-23 11:30:00,56.53,56.56,56.49,56.54,25699.0,44.2975,44.321,44.2662,44.3054,25699.0
2019-10-23 11:35:00,56.55,56.58,56.54,56.57,31090.0,44.3132,44.3367,44.3054,44.3289,31090.0
2019-10-23 11:40:00,56.58,56.62,56.57,56.61,31931.0,44.3367,44.3681,44.3289,44.3602,31931.0
2019-10-23 11:45:00,56.6,56.62,56.58,56.59,35353.0,44.3524,44.3681,44.3367,44.3445,35353.0
2019-10-23 11:50:00,56.59,56.61,56.55,56.6,23014.0,44.3445,44.3602,44.3132,44.3524,23014.0
2019-10-23 11:55:00,56.6,56.62,56.58,56.59,28592.0,44.3524,44.3681,44.3367,44.3445,28592.0
2019-10-23 12:00:00,56.59,56.61,56.58,56.6,29850.0,44.3445,44.3602,44.3367,44.3524,29850.0
2019-10-23 12:05:00,56.6,56.61,56.58,56.59,22692.0,44.3524,44.3602,44.3367,44.3445,22692.0
2019-10-23 12:10:00,56.59,56.64,56.58,56.62,95726.0,44.3445,44.3837,44.3367,44.3681,95726.0
2019-10-23 12:15:00,56.63,56.63,56.57,56.58,29065.0,44.3759,44.3759,44.3289,44.3367,29065.0
2019-10-23 12:20:00,56.59,56.6,56.55,56.56,21014.0,44.3445,44.3524,44.3132,44.321,21014.0
2019-10-23 12:25:00,56.57,56.57,56.52,56.54,33543.0,44.3289,44.3289,44.2897,44.3054,33543.0
2019-10-23 12:30:00,56.54,56.59,56.53,56.54,35805.0,44.3054,44.3445,44.2975,44.3054,35805.0
2019-10-23 12:35:00,56.54,56.54,56.48,56.5,24300.0,44.3054,44.3054,44.2584,44.274,24300.0
2019-10-23 12:40:00,56.5,56.52,56.44,56.47,68750.0,44.274,44.2897,44.227,44.2505,68750.0
2019-10-23 12:45:00,56.48,56.53,56.47,56.52,32120.0,44.2584,44.2975,44.2505,44.2897,32120.0
2019-10-23 12:50:00,56.52,56.57,56.51,56.55,42688.0,44.2897,44.3289,44.2819,44.3132,42688.0
2019-10-23 12:55:00,56.55,56.56,56.52,56.54,25551.0,44.3132,44.321,44.2897,44.3054,25551.0
2019-10-23 13:00:00,56.53,56.56,56.52,56.55,24334.0,44.2975,44.321,44.2897,44.3132,24334.0
2019-10-23 13:05:00,56.55,56.56,56.52,56.53,22134.0,44.3132,44.321,44.2897,44.2975,22134.0
2019-10-23 13:10:00,56.52,56.52,56.43,56.43,32853.0,44.2897,44.2897,44.2192,44.2192,32853.0
2019-10-23 13:15:00,56.43,56.48,56.43,56.45,29921.0,44.2192,44.2584,44.2192,44.2348,29921.0
2019-10-23 13:20:00,56.45,56.5,56.45,56.47,21368.0,44.2348,44.274,44.2348,44.2505,21368.0
2019-10-23 13:25:00,56.48,56.49,56.44,56.46,31626.0,44.2584,44.2662,44.227,44.2427,31626.0
2019-10-23 13:30:00,56.46,56.48,56.43,56.48,27549.0,44.2427,44.2584,44.2192,44.2584,27549.0
2019-10-23 13:35:00,56.48,56.48,56.44,56.44,28151.0,44.2584,44.2584,44.227,44.227,28151.0
2019-10-23 13:40:00,56.43,56.45,56.41,56.44,31798.0,44.2192,44.2348,44.2035,44.227,31798.0
2019-10-23 13:45:00,56.44,56.48,56.42,56.43,71755.0,44.227,44.2584,44.2113,44.2192,71755.0
2019-10-23 13:50:00,56.42,56.44,56.38,56.4,26713.0,44.2113,44.227,44.18,44.1957,26713.0
2019-10-23 13:55:00,56.4,56.47,56.4,56.46,25318.0,44.1957,44.2505,44.1957,44.2427,25318.0
2019-10-23 14:00:00,56.45,56.47,56.43,56.47,29626.0,44.2348,44.2505,44.2192,44.2505,29626.0
2019-10-23 14:05:00,56.46,56.51,56.45,56.51,23765.0,44.2427,44.2819,44.2348,44.2819,23765.0
2019-10-23 14:10:00,56.51,56.57,56.51,56.55,34604.0,44.2819,44.3289,44.2819,44.3132,34604.0
2019-10-23 14:15:00,56.55,56.55,56.5,56.52,35702.0,44.3132,44.3132,44.274,44.2897,35702.0
2019-10-23 14:20:00,56.53,56.56,56.51,56.54,27340.0,44.2975,44.321,44.2819,44.3054,27340.0
2019-10-23 14:25:00,56.54,56.56,56.5,56.52,26260.0,44.3054,44.321,44.274,44.2897,26260.0
2019-10-23 14:30:00,56.52,56.55,56.51,56.51,33296.0,44.2897,44.3132,44.2819,44.2819,33296.0
2019-10-23 14:35:00,56.52,56.56,56.51,56.56,33746.0,44.2897,44.321,44.2819,44.321,33746.0
2019-10-23 14:40:00,56.56,56.59,56.55,56.59,19513.0,44.321,44.3445,44.3132,44.3445,19513.0
2019-10-23 14:45:00,56.59,56.6,56.55,56.6,27389.0,44.3445,44.3524,44.3132,44.3524,27389.0
2019-10-23 14:50:00,56.6,56.6,56.54,56.57,30229.0,44.3524,44.3524,44.3054,44.3289,30229.0
2019-10-23 14:55:00,56.57,56.59,56.56,56.57,26666.0,44.3289,44.3445,44.321,44.3289,26666.0
2019-10-23 15:00:00,56.57,56.58,56.54,56.55,25753.0,44.3289,44.3367,44.3054,44.3132,25753.0
2019-10-23 15:05:00,56.56,56.6,56.55,56.59,38470.0,44.321,44.3524,44.3132,44.3445,38470.0
2019-10-23 15:10:00,56.59,56.59,56.57,56.58,29593.0,44.3445,44.3445,44.3289,44.3367,29593.0
2019-10-23 15:15:00,56.58,56.61,56.57,56.59,35200.0,44.3367,44.3602,44.3289,44.3445,35200.0
2019-10-23 15:20:00,56.59,56.63,56.58,56.61,45414.0,44.3445,44.3759,44.3367,44.3602,45414.0
2019-10-23 15:25:00,56.61,56.62,56.58,56.61,54155.0,44.3602,44.3681,44.3367,44.3602,54155.0
2019-10-23 15:30:00,56.6,56.63,56.59,56.59,52180.0,44.3524,44.3759,44.3445,44.3445,52180.0
2019-10-23 15:35:00,56.59,56.6,56.55,56.57,81359.0,44.3445,44.3524,44.3132,44.3289,81359.0
2019-10-23 15:40:00,56.56,56.59,56.53,56.55,60906.0,44.321,44.3445,44.2975,44.3132,60906.0
2019-10-23 15:45:00,56.56,56.57,56.53,56.55,72949.0,44.321,44.3289,44.2975,44.3132,72949.0
2019-10-23 15:50:00,56.55,56.59,56.53,56.54,215655.0,44.3132,44.3445,44.2975,44.3054,215655.0
2019-10-23 15:55:00,56.54,56.6,56.53,56.58,362838.0,44.3054,44.3524,44.2975,44.3367,362838.0
2019-10-24 09:30:00,56.56,56.72,56.56,56.67,73510.0,44.321,44.4464,44.321,44.4072,73510.0
2019-10-24 09:35:00,56.67,56.67,56.51,56.57,101039.0,44.4072,44.4072,44.2819,44.3289,101039.0
2019-10-24 09:40:00,56.57,56.61,56.5,56.51,45477.0,44.3289,44.3602,44.274,44.2819,45477.0
2019-10-24 09:45:00,56.52,56.57,56.42,56.43,34896.0,44.2897,44.3289,44.2113,44.2192,34896.0
2019-10-24 09:50:00,56.43,56.45,56.31,56.31,53794.0,44.2192,44.2348,44.1251,44.1251,53794.0
2019-10-24 09:55:00,56.32,56.32,56.25,56.29,57035.0,44.133,44.133,44.0781,44.1095,57035.0
2019-10-24 10:00:00,56.3,56.31,56.19,56.19,43599.0,44.1173,44.1251,44.0311,44.0311,43599.0
2019-10-24 10:05:00,56.19,56.24,56.13,56.15,59734.0,44.0311,44.0703,43.9841,43.9998,59734.0
2019-10-24 10:10:00,56.16,56.18,56.07,56.14,45889.0,44.0076,44.0233,43.9371,43.9919,45889.0
2019-10-24 10:15:00,56.14,56.25,56.14,56.24,35762.0,43.9919,44.0781,43.9919,44.0703,35762.0
2019-10-24 10:20:00,56.24,56.27,56.23,56.24,36440.0,44.0703,44.0938,44.0624,44.0703,36440.0
2019-10-24 10:25:00,56.24,56.25,56.18,56.19,41375.0,44.0703,44.0781,44.0233,44.0311,41375.0
2019-10-24 10:30:00,56.19,56.19,56.12,56.17,37988.0,44.0311,44.0311,43.9763,44.0154,37988.0
2019-10-24 10:35:00,56.18,56.22,56.16,56.22,33717.0,44.0233,44.0546,44.0076,44.0546,33717.0
2019-10-24 10:40:00,56.23,56.27,56.22,56.27,31522.0,44.0624,44.0938,44.0546,44.0938,31522.0
2019-10-24 10:45:00,56.26,56.29,56.23,56.27,27813.0,44.086,44.1095,44.0624,44.0938,27813.0
2019-10-24 10:50:00,56.27,56.27,56.21,56.22,46245.0,44.0938,44.0938,44.0468,44.0546,46245.0
2019-10-24 10:55:00,56.22,56.22,56.18,56.21,32341.0,44.0546,44.0546,44.0233,44.0468,32341.0
2019-10-24 11:00:00,56.21,56.25,56.21,56.23,46448.0,44.0468,44.0781,44.0468,44.0624,46448.0
2019-10-24 11:05:00,56.23,56.26,56.2,56.25,43924.0,44.0624,44.086,44.0389,44.0781,43924.0
2019-10-24 11:10:00,56.25,56.27,56.22,56.26,45611.0,44.0781,44.0938,44.0546,44.086,45611.0
2019-10-24 11:15:00,56.26,56.27,56.2,56.25,61383.0,44.086,44.0938,44.0389,44.0781,61383.0
2019-10-24 11:20:00,56.25,56.3,56.24,56.26,64655.0,44.0781,44.1173,44.0703,44.086,64655.0
2019-10-24 11:25:00,56.27,56.3,56.25,56.29,66151.0,44.0938,44.1173,44.0781,44.1095,66151.0
2019-10-24 11:30:00,56.29,56.36,56.27,56.33,52934.0,44.1095,44.1643,44.0938,44.1408,52934.0
2019-10-24 11:35:00,56.33,56.37,56.21,56.23,34719.0,44.1408,44.1722,44.0468,44.0624,34719.0
2019-10-24 11:40:00,56.23,56.3,56.2,56.29,34770.0,44.0624,44.1173,44.0389,44.1095,34770.0
2019-10-24 11:45:00,56.29,56.31,56.26,56.26,25333.0,44.1095,44.1251,44.086,44.086,25333.0
2019-10-24 11:50:00,56.26,56.27,56.16,56.24,64888.0,44.086,44.0938,44.0076,44.0703,64888.0
2019-10-24 11:55:00,56.25,56.37,56.24,56.3,52484.0,44.0781,44.1722,44.0703,44.1173,52484.0
2019-10-24 12:00:00,56.31,56.32,56.25,56.26,52285.0,44.1251,44.133,44.0781,44.086,52285.0
2019-10-24 12:05:00,56.25,56.26,56.18,56.22,28961.0,44.0781,44.086,44.0233,44.0546,28961.0
2019-10-24 12:10:00,56.22,56.24,56.16,56.16,36447.0,44.0546,44.0703,44.0076,44.0076,36447.0
2019-10-24 12:15:00,56.16,56.16,56.09,56.13,22317.0,44.0076,44.0076,43.9527,43.9841,22317.0
2019-10-24 12:20:00,56.13,56.16,56.1,56.13,21062.0,43.9841,44.0076,43.9606,43.9841,21062.0
2019-10-24 12:25:00,56.13,56.21,56.13,56.2,21778.0,43.9841,44.0468,43.9841,44.0389,21778.0
2019-10-24 12:30:00,56.19,56.23,56.18,56.22,24352.0,44.0311,44.0624,44.0233,44.0546,24352.0
2019-10-24 12:35:00,56.23,56.31,56.23,56.29,20631.0,44.0624,44.1251,44.0624,44.1095,20631.0
2019-10-24 12:40:00,56.3,56.32,56.24,56.25,23068.0,44.1173,44.133,44.0703,44.0781,23068.0
2019-10-24 12:45:00,56.25,56.28,56.22,56.27,18142.0,44.0781,44.1016,44.0546,44.0938,18142.0
2019-10-24 12:50:00,56.27,56.28,56.23,56.24,19894.0,44.0938,44.1016,44.0624,44.0703,19894.0
2019-10-24 12:55:00,56.24,56.27,56.19,56.23,35708.0,44.0703,44.0938,44.0311,44.0624,35708.0
2019-10-24 13:00:00,56.23,56.24,56.2,56.21,21048.0,44.0624,44.0703,44.0389,44.0468,21048.0
2019-10-24 13:05:00,56.22,56.24,56.18,56.19,18106.0,44.0546,44.0703,44.0233,44.0311,18106.0
2019-10-24 13:10:00,56.2,56.25,56.19,56.25,23332.0,44.0389,44.0781,44.0311,44.0781,23332.0
2019-10-24 13:15:00,56.25,56.26,56.22,56.26,30329.0,44.0781,44.086,44.0546,44.086,30329.0
2019-10-24 13:20:00,56.27,56.27,56.24,56.27,24485.0,44.0938,44.0938,44.0703,44.0938,24485.0
2019-10-24 13:25:00,56.26,56.27,56.24,56.26,22326.0,44.086,44.0938,44.0703,44.086,22326.0
2019-10-24 13:30:00,56.26,56.27,56.2,56.2,40760.0,44.086,44.0938,44.0389,44.0389,40760.0
2019-10-24 13:35:00,56.2,56.24,56.19,56.21,31399.0,44.0389,44.0703,44.0311,44.0468,31399.0
2019-10-24 13:40:00,56.22,56.22,56.19,56.21,22189.0,44.0546,44.0546,44.0311,44.0468,22189.0
2019-10-24 13:45:00,56.2,56.21,56.16,56.2,26951.0,44.0389,44.0468,44.0076,44.0389,26951.0
2019-10-24 13:50:00,56.21,56.22,56.18,56.22,30608.0,44.0468,44.0546,44.0233,44.0546,30608.0
2019-10-24 13:55:00,56.21,56.27,56.21,56.27,25060.0,44.0468,44.0938,44.0468,44.0938,25060.0
2019-10-24 14:00:00,56.26,56.27,56.23,56.25,38586.0,44.086,44.0938,44.0624,44.0781,38586.0
2019-10-24 14:05:00,56.24,56.26,56.24,56.25,23306.0,44.0703,44.086,44.0703,44.0781,23306.0
2019-10-24 14:10:00,56.24,56.3,56.24,56.29,30776.0,44.0703,44.1173,44.0703,44.1095,30776.0
2019-10-24 14:15:00,56.28,56.29,56.25,56.29,27566.0,44.1016,44.1095,44.0781,44.1095,27566.0
2019-10-24 14:20:00,56.28,56.31,56.27,56.3,38330.0,44.1016,44.1251,44.0938,44.1173,38330.0
2019-10-24 14:25:00,56.3,56.31,56.28,56.3,17441.0,44.1173,44.1251,44.1016,44.1173,17441.0
2019-10-24 14:30:00,56.3,56.38,56.29,56.37,51556.0,44.1173,44.18,44.1095,44.1722,51556.0
2019-10-24 14:35:00,56.36,56.37,56.34,56.37,26862.0,44.1643,44.1722,44.1486,44.1722,26862.0
2019-10-24 14:40:00,56.38,56.43,56.36,56.42,23184.0,44.18,44.2192,44.1643,44.2113,23184.0
2019-10-24 14:45:00,56.42,56.45,56.4,56.44,24988.0,44.2113,44.2348,44.1957,44.227,24988.0
2019-10-24 14:50:00,56.44,56.45,56.37,56.39,55072.0,44.227,44.2348,44.1722,44.1878,55072.0
2019-10-24 14:55:00,56.39,56.39,56.34,56.35,18078.0,44.1878,44.1878,44.1486,44.1565,18078.0
2019-10-24 15:00:00,56.34,56.39,56.33,56.39,40219.0,44.1486,44.1878,44.1408,44.1878,40219.0
2019-10-24 15:05:00,56.39,56.39,56.32,56.33,35726.0,44.1878,44.1878,44.133,44.1408,35726.0
2019-10-24 15:10:00,56.32,56.35,56.31,56.34,44929.0,44.133,44.1565,44.1251,44.1486,44929.0
2019-10-24 15:15:00,56.34,56.38,56.33,56.38,34685.0,44.1486,44.18,44.1408,44.18,34685.0
2019-10-24 15:20:00,56.38,56.39,56.33,56.34,46636.0,44.18,44.1878,44.1408,44.1486,46636.0
2019-10-24 15:25:00,56.34,56.4,56.33,56.36,52357.0,44.1486,44.1957,44.1408,44.1643,52357.0
2019-10-24 15:30:00,56.36,56.36,56.31,56.32,48483.0,44.1643,44.1643,44.1251,44.133,48483.0
2019-10-24 15:35:00,56.31,56.32,56.25,56.29,80034.0,44.1251,44.133,44.0781,44.1095,80034.0
2019-10-24 15:40:00,56.29,56.33,56.26,56.28,68030.0,44.1095,44.1408,44.086,44.1016,68030.0
2019-10-24 15:45:00,56.28,56.31,56.27,56.3,110845.0,44.1016,44.1251,44.0938,44.1173,110845.0
2019-10-24 15:50:00,56.3,56.34,56.24,56.27,202484.0,44.1173,44.1486,44.0703,44.0938,202484.0
2019-10-24 15:55:00,56.27,56.39,56.26,56.3,384595.0,44.0938,44.1878,44.086,44.1173,384595.0
2019-10-25 09:30:00,56.25,56.72,56.25,56.69,77387.0,44.0781,44.4464,44.0781,44.4229,77387.0
2019-10-25 09:35:00,56.69,56.75,56.66,56.68,30128.0,44.4229,44.4699,44.3994,44.4151,30128.0
2019-10-25 09:40:00,56.69,56.7,56.52,56.54,37822.0,44.4229,44.4307,44.2897,44.3054,37822.0
2019-10-25 09:45:00,56.54,56.57,56.45,56.46,34425.0,44.3054,44.3289,44.2348,44.2427,34425.0
2019-10-25 09:50:00,56.47,56.52,56.46,56.47,38088.0,44.2505,44.2897,44.2427,44.2505,38088.0
2019-10-25 09:55:00,56.47,56.52,56.38,56.38,48926.0,44.2505,44.2897,44.18,44.18,48926.0
2019-10-25 10:00:00,56.39,56.42,56.35,56.35,43841.0,44.1878,44.2113,44.1565,44.1565,43841.0
2019-10-25 10:05:00,56.36,56.39,56.31,56.35,49523.0,44.1643,44.1878,44.1251,44.1565,49523.0
2019-10-25 10:10:00,56.36,56.43,56.3,56.42,44414.0,44.1643,44.2192,44.1173,44.2113,44414.0
2019-10-25 10:15:00,56.42,56.46,56.41,56.44,36712.0,44.2113,44.2427,44.2035,44.227,36712.0
2019-10-25 10:20:00,56.45,56.47,56.42,56.44,29948.0,44.2348,44.2505,44.2113,44.227,29948.0
2019-10-25 10:25:00,56.45,56.48,56.44,56.46,26891.0,44.2348,44.2584,44.227,44.2427,26891.0
2019-10-25 10:30:00,56.47,56.49,56.43,56.44,29488.0,44.2505,44.2662,44.2192,44.227,29488.0
2019-10-25 10:35:00,56.44,56.5,56.43,56.49,25244.0,44.227,44.274,44.2192,44.2662,25244.0
2019-10-25 10:40:00,56.49,56.5,56.48,56.49,29578.0,44.2662,44.274,44.2584,44.2662,29578.0
2019-10-25 10:45:00,56.49,56.57,56.48,56.54,71310.0,44.2662,44.3289,44.2584,44.3054,71310.0
2019-10-25 10:50:00,56.54,56.62,56.54,56.61,28306.0,44.3054,44.3681,44.3054,44.3602,28306.0
2019-10-25 10:55:00,56.62,56.67,56.6,56.64,25176.0,44.3681,44.4072,44.3524,44.3837,25176.0
2019-10-25 11:00:00,56.65,56.66,56.62,56.65,31235.0,44.3916,44.3994,44.3681,44.3916,31235.0
2019-10-25 11:05:00,56.66,56.69,56.59,56.6,75292.0,44.3994,44.4229,44.3445,44.3524,75292.0
2019-10-25 11:10:00,56.6,56.68,56.6,56.66,27917.0,44.3524,44.4151,44.3524,44.3994,27917.0
2019-10-25 11:15:00,56.66,56.73,56.64,56.7,37977.0,44.3994,44.4543,44.3837,44.4307,37977.0
2019-10-25 11:20:00,56.71,56.79,56.71,56.77,34298.0,44.4386,44.5013,44.4386,44.4856,34298.0
2019-10-25 11:25:00,56.77,56.81,56.76,56.81,31596.0,44.4856,44.5169,44.4778,44.5169,31596.0
2019-10-25 11:30:00,56.81,56.82,56.77,56.81,22049.0,44.5169,44.5248,44.4856,44.5169,22049.0
2019-10-25 11:35:00,56.8,56.82,56.72,56.76,31187.0,44.5091,44.5248,44.4464,44.4778,31187.0
2019-10-25 11:40:00,56.76,56.81,56.75,56.79,24625.0,44.4778,44.5169,44.4699,44.5013,24625.0
2019-10-25 11:45:00,56.79,56.83,56.77,56.82,27858.0,44.5013,44.5326,44.4856,44.5248,27858.0
2019-10-25 11:50:00,56.82,56.88,56.8,56.87,23394.0,44.5248,44.5718,44.5091,44.564,23394.0
2019-10-25 11:55:00,56.87,56.89,56.85,56.86,20599.0,44.564,44.5796,44.5483,44.5561,20599.0
2019-10-25 12:00:00,56.87,56.89,56.78,56.79,20667.0,44.564,44.5796,44.4934,44.5013,20667.0
2019-10-25 12:05:00,56.81,56.81,56.77,56.78,22839.0,44.5169,44.5169,44.4856,44.4934,22839.0
2019-10-25 12:10:00,56.78,56.82,56.78,56.8,16694.0,44.4934,44.5248,44.4934,44.5091,16694.0
2019-10-25 12:15:00,56.8,56.84,56.79,56.84,15505.0,44.5091,44.5405,44.5013,44.5405,15505.0
2019-10-25 12:20:00,56.85,56.86,56.83,56.85,21121.0,44.5483,44.5561,44.5326,44.5483,21121.0
2019-10-25 12:25:00,56.85,56.89,56.84,56.88,23988.0,44.5483,44.5796,44.5405,44.5718,23988.0
2019-10-25 12:30:00,56.87,56.9,56.87,56.87,23710.0,44.564,44.5875,44.564,44.564,23710.0
2019-10-25 12:35:00,56.88,56.9,56.86,56.87,19572.0,44.5718,44.5875,44.5561,44.564,19572.0
2019-10-25 12:40:00,56.87,56.91,56.86,56.88,21031.0,44.564,44.5953,44.5561,44.5718,21031.0
2019-10-25 12:45:00,56.88,56.92,56.87,56.9,20272.0,44.5718,44.6031,44.564,44.5875,20272.0
2019-10-25 12:50:00,56.9,56.94,56.89,56.93,19505.0,44.5875,44.6188,44.5796,44.611,19505.0
2019-10-25 12:55:00,56.94,56.94,56.9,56.93,17714.0,44.6188,44.6188,44.5875,44.611,17714.0
2019-10-25 13:00:00,56.93,56.95,56.9,56.92,17829.0,44.611,44.6266,44.5875,44.6031,17829.0
2019-10-25 13:05:00,56.92,56.96,56.92,56.95,21220.0,44.6031,44.6345,44.6031,44.6266,21220.0
2019-10-25 13:10:00,56.96,56.97,56.92,56.93,20283.0,44.6345,44.6423,44.6031,44.611,20283.0
2019-10-25 13:15:00,56.93,56.96,56.93,56.96,20268.0,44.611,44.6345,44.611,44.6345,20268.0
2019-10-25 13:20:00,56.95,56.95,56.88,56.89,22071.0,44.6266,44.6266,44.5718,44.5796,22071.0
2019-10-25 13:25:00,56.88,56.93,56.88,56.92,17801.0,44.5718,44.611,44.5718,44.6031,17801.0
2019-10-25 13:30:00,56.92,56.93,56.84,56.85,20629.0,44.6031,44.611,44.5405,44.5483,20629.0
2019-10-25 13:35:00,56.86,56.87,56.84,56.86,14578.0,44.5561,44.564,44.5405,44.5561,14578.0
2019-10-25 13:40:00,56.86,56.86,56.84,56.86,20287.0,44.5561,44.5561,44.5405,44.5561,20287.0
2019-10-25 13:45:00,56.86,56.89,56.83,56.85,14035.0,44.5561,44.5796,44.5326,44.5483,14035.0
2019-10-25 13:50:00,56.85,56.9,56.84,56.88,17660.0,44.5483,44.5875,44.5405,44.5718,17660.0
2019-10-25 13:55:00,56.88,56.9,56.88,56.89,14124.0,44.5718,44.5875,44.5718,44.5796,14124.0
2019-10-25 14:00:00,56.88,56.91,56.84,56.86,64267.0,44.5718,44.5953,44.5405,44.5561,64267.0
2019-10-25 14:05:00,56.86,56.89,56.83,56.89,36513.0,44.5561,44.5796,44.5326,44.5796,36513.0
2019-10-25 14:10:00,56.89,56.92,56.88,56.89,37451.0,44.5796,44.6031,44.5718,44.5796,37451.0
2019-10-25 14:15:00,56.9,56.91,56.87,56.9,20482.0,44.5875,44.5953,44.564,44.5875,20482.0
2019-10-25 14:20:00,56.89,56.91,56.88,56.91,20363.0,44.5796,44.5953,44.5718,44.5953,20363.0
2019-10-25 14:25:00,56.91,56.91,56.85,56.87,23554.0,44.5953,44.5953,44.5483,44.564,23554.0
2019-10-25 14:30:00,56.87,56.87,56.81,56.81,21235.0,44.564,44.564,44.5169,44.5169,21235.0
2019-10-25 14:35:00,56.8,56.83,56.79,56.82,26925.0,44.5091,44.5326,44.5013,44.5248,26925.0
2019-10-25 14:40:00,56.82,56.86,56.81,56.86,25901.0,44.5248,44.5561,44.5169,44.5561,25901.0
2019-10-25 14:45:00,56.86,56.9,56.85,56.9,21358.0,44.5561,44.5875,44.5483,44.5875,21358.0
2019-10-25 14:50:00,56.9,56.94,56.89,56.93,47888.0,44.5875,44.6188,44.5796,44.611,47888.0
2019-10-25 14:55:00,56.93,56.95,56.92,56.93,38385.0,44.611,44.6266,44.6031,44.611,38385.0
2019-10-25 15:00:00,56.92,56.92,56.88,56.9,35993.0,44.6031,44.6031,44.5718,44.5875,35993.0
2019-10-25 15:05:00,56.89,56.93,56.89,56.93,45285.0,44.5796,44.611,44.5796,44.611,45285.0
2019-10-25 15:10:00,56.93,56.99,56.92,56.98,50751.0,44.611,44.658,44.6031,44.6502,50751.0
2019-10-25 15:15:00,56.98,57.0,56.96,56.98,39078.0,44.6502,44.6658,44.6345,44.6502,39078.0
2019-10-25 15:20:00,56.99,57.05,56.98,57.02,49722.0,44.658,44.705,44.6502,44.6815,49722.0
2019-10-25 15:25:00,57.01,57.02,56.97,56.98,46769.0,44.6737,44.6815,44.6423,44.6502,46769.0
2019-10-25 15:30:00,56.98,57.01,56.96,56.99,52793.0,44.6502,44.6737,44.6345,44.658,52793.0
2019-10-25 15:35:00,56.98,56.99,56.9,56.91,92777.0,44.6502,44.658,44.5875,44.5953,92777.0
2019-10-25 15:40:00,56.91,56.93,56.87,56.93,79093.0,44.5953,44.611,44.564,44.611,79093.0
2019-10-25 15:45:00,56.93,56.94,56.82,56.84,65310.0,44.611,44.6188,44.5248,44.5405,65310.0
2019-10-25 15:50:00,56.83,56.86,56.72,56.73,212990.0,44.5326,44.5561,44.4464,44.4543,212990.0
2019-10-25 15:55:00,56.74,56.78,56.72,56.72,199928.0,44.4621,44.4934,44.4464,44.4464,199928.0
2019-10-28 09:30:00,57.02,57.12,56.81,57.1,119757.0,44.6815,44.7599,44.5169,44.7442,119757.0
2019-10-28 09:35:00,57.12,57.23,57.06,57.21,47822.0,44.7599,44.8461,44.7128,44.8304,47822.0
2019-10-28 09:40:00,57.22,57.22,57.04,57.08,45933.0,44.8382,44.8382,44.6972,44.7285,45933.0
2019-10-28 09:45:00,57.08,57.17,57.07,57.13,41613.0,44.7285,44.799,44.7207,44.7677,41613.0
2019-10-28 09:50:00,57.13,57.15,57.08,57.12,40670.0,44.7677,44.7834,44.7285,44.7599,40670.0
2019-10-28 09:55:00,57.12,57.12,57.05,57.09,36514.0,44.7599,44.7599,44.705,44.7364,36514.0
2019-10-28 10:00:00,57.1,57.12,57.08,57.08,29069.0,44.7442,44.7599,44.7285,44.7285,29069.0
2019-10-28 10:05:00,57.08,57.11,57.05,57.1,30442.0,44.7285,44.752,44.705,44.7442,30442.0
2019-10-28 10:10:00,57.1,57.12,57.07,57.08,30118.0,44.7442,44.7599,44.7207,44.7285,30118.0
2019-10-28 10:15:00,57.08,57.1,57.06,57.07,33307.0,44.7285,44.7442,44.7128,44.7207,33307.0
2019-10-28 10:20:00,57.07,57.16,57.06,57.15,29929.0,44.7207,44.7912,44.7128,44.7834,29929.0
2019-10-28 10:25:00,57.15,57.18,57.13,57.13,37300.0,44.7834,44.8069,44.7677,44.7677,37300.0
2019-10-28 10:30:00,57.13,57.2,57.13,57.18,24988.0,44.7677,44.8226,44.7677,44.8069,24988.0
2019-10-28 10:35:00,57.18,57.19,57.1,57.1,28906.0,44.8069,44.8147,44.7442,44.7442,28906.0
2019-10-28 10:40:00,57.1,57.12,57.07,57.12,28338.0,44.7442,44.7599,44.7207,44.7599,28338.0
2019-10-28 10:45:00,57.11,57.11,57.06,57.1,21932.0,44.752,44.752,44.7128,44.7442,21932.0
2019-10-28 10:50:00,57.09,57.1,57.0,57.0,34441.0,44.7364,44.7442,44.6658,44.6658,34441.0
2019-10-28 10:55:00,57.0,57.1,56.99,57.04,40160.0,44.6658,44.7442,44.658,44.6972,40160.0
2019-10-28 11:00:00,57.04,57.09,57.03,57.08,29523.0,44.6972,44.7364,44.6893,44.7285,29523.0
2019-10-28 11:05:00,57.08,57.1,57.04,57.09,26204.0,44.7285,44.7442,44.6972,44.7364,26204.0
2019-10-28 11:10:00,57.09,57.14,57.07,57.11,28899.0,44.7364,44.7755,44.7207,44.752,28899.0
2019-10-28 11:15:00,57.1,57.12,57.06,57.12,23636.0,44.7442,44.7599,44.7128,44.7599,23636.0
2019-10-28 11:20:00,57.12,57.15,57.08,57.15,33547.0,44.7599,44.7834,44.7285,44.7834,33547.0
2019-10-28 11:25:00,57.14,57.17,57.12,57.17,31874.0,44.7755,44.799,44.7599,44.799,31874.0
2019-10-28 11:30:00,57.16,57.21,57.16,57.2,42428.0,44.7912,44.8304,44.7912,44.8226,42428.0
2019-10-28 11:35:00,57.2,57.27,57.2,57.25,43928.0,44.8226,44.8774,44.8226,44.8617,43928.0
2019-10-28 11:40:00,57.26,57.28,57.21,57.21,45326.0,44.8696,44.8852,44.8304,44.8304,45326.0
2019-10-28 11:45:00,57.22,57.3,57.2,57.29,24687.0,44.8382,44.9009,44.8226,44.8931,24687.0
2019-10-28 11:50:00,57.29,57.29,57.24,57.25,27487.0,44.8931,44.8931,44.8539,44.8617,27487.0
2019-10-28 11:55:00,57.25,57.28,57.22,57.28,24970.0,44.8617,44.8852,44.8382,44.8852,24970.0
2019-10-28 12:00:00,57.29,57.29,57.24,57.26,23167.0,44.8931,44.8931,44.8539,44.8696,23167.0
2019-10-28 12:05:00,57.26,57.29,57.24,57.29,23318.0,44.8696,44.8931,44.8539,44.8931,23318.0
2019-10-28 12:10:00,57.29,57.33,57.29,57.32,21704.0,44.8931,44.9244,44.8931,44.9166,21704.0
2019-10-28 12:15:00,57.31,57.33,57.29,57.3,21197.0,44.9087,44.9244,44.8931,44.9009,21197.0
2019-10-28 12:20:00,57.3,57.31,57.26,57.26,37782.0,44.9009,44.9087,44.8696,44.8696,37782.0
2019-10-28 12:25:00,57.27,57.29,57.26,57.28,23569.0,44.8774,44.8931,44.8696,44.8852,23569.0
2019-10-28 12:30:00,57.27,57.27,57.18,57.19,36388.0,44.8774,44.8774,44.8069,44.8147,36388.0
2019-10-28 12:35:00,57.19,57.21,57.17,57.19,26385.0,44.8147,44.8304,44.799,44.8147,26385.0
2019-10-28 12:40:00,57.19,57.21,57.14,57.15,22943.0,44.8147,44.8304,44.7755,44.7834,22943.0
2019-10-28 12:45:00,57.14,57.17,57.12,57.13,22520.0,44.7755,44.799,44.7599,44.7677,22520.0
2019-10-28 12:50:00,57.13,57.15,57.09,57.09,22525.0,44.7677,44.7834,44.7364,44.7364,22525.0
2019-10-28 12:55:00,57.1,57.1,57.05,57.06,19201.0,44.7442,44.7442,44.705,44.7128,19201.0
2019-10-28 13:00:00,57.07,57.14,57.07,57.11,29468.0,44.7207,44.7755,44.7207,44.752,29468.0
2019-10-28 13:05:00,57.1,57.14,57.09,57.09,23486.0,44.7442,44.7755,44.7364,44.7364,23486.0
2019-10-28 13:10:00,57.1,57.12,57.08,57.1,21433.0,44.7442,44.7599,44.7285,44.7442,21433.0
2019-10-28 13:15:00,57.11,57.15,57.1,57.13,22427.0,44.752,44.7834,44.7442,44.7677,22427.0
2019-10-28 13:20:00,57.14,57.14,57.06,57.06,22966.0,44.7755,44.7755,44.7128,44.7128,22966.0
2019-10-28 13:25:00,57.06,57.06,57.01,57.04,15334.0,44.7128,44.7128,44.6737,44.6972,15334.0
2019-10-28 13:30:00,57.04,57.05,57.01,57.01,31614.0,44.6972,44.705,44.6737,44.6737,31614.0
2019-10-28 13:35:00,57.01,57.04,56.99,57.04,31752.0,44.6737,44.6972,44.658,44.6972,31752.0
2019-10-28 13:40:00,57.04,57.04,57.02,57.03,25311.0,44.6972,44.6972,44.6815,44.6893,25311.0
2019-10-28 13:45:00,57.03,57.07,57.03,57.06,24758.0,44.6893,44.7207,44.6893,44.7128,24758.0
2019-10-28 13:50:00,57.06,57.1,57.04,57.08,23031.0,44.7128,44.7442,44.6972,44.7285,23031.0
2019-10-28 13:55:00,57.08,57.08,57.03,57.07,156868.0,44.7285,44.7285,44.6893,44.7207,156868.0
2019-10-28 14:00:00,57.06,57.13,57.05,57.12,141477.0,44.7128,44.7677,44.705,44.7599,141477.0
2019-10-28 14:05:00,57.13,57.13,57.06,57.08,50830.0,44.7677,44.7677,44.7128,44.7285,50830.0
2019-10-28 14:10:00,57.07,57.14,57.06,57.14,47885.0,44.7207,44.7755,44.7128,44.7755,47885.0
2019-10-28 14:15:00,57.15,57.18,57.14,57.15,34231.0,44.7834,44.8069,44.7755,44.7834,34231.0
2019-10-28 14:20:00,57.15,57.17,57.13,57.14,25187.0,44.7834,44.799,44.7677,44.7755,25187.0
2019-10-28 14:25:00,57.14,57.14,57.07,57.12,20047.0,44.7755,44.7755,44.7207,44.7599,20047.0
2019-10-28 14:30:00,57.12,57.17,57.11,57.15,34761.0,44.7599,44.799,44.752,44.7834,34761.0
2019-10-28 14:35:00,57.15,57.18,57.12,57.18,27465.0,44.7834,44.8069,44.7599,44.8069,27465.0
2019-10-28 14:40:00,57.18,57.21,57.16,57.18,38647.0,44.8069,44.8304,44.7912,44.8069,38647.0
2019-10-28 14:45:00,57.18,57.18,57.15,57.17,35079.0,44.8069,44.8069,44.7834,44.799,35079.0
2019-10-28 14:50:00,57.17,57.18,57.14,57.15,40447.0,44.799,44.8069,44.7755,44.7834,40447.0
2019-10-28 14:55:00,57.15,57.16,57.11,57.13,31856.0,44.7834,44.7912,44.752,44.7677,31856.0
2019-10-28 15:00:00,57.14,57.14,57.1,57.12,35331.0,44.7755,44.7755,44.7442,44.7599,35331.0
2019-10-28 15:05:00,57.12,57.16,57.12,57.16,59551.0,44.7599,44.7912,44.7599,44.7912,59551.0
2019-10-28 15:10:00,57.16,57.2,57.15,57.16,65161.0,44.7912,44.8226,44.7834,44.7912,65161.0
2019-10-28 15:15:00,57.16,57.16,57.11,57.13,68496.0,44.7912,44.7912,44.752,44.7677,68496.0
2019-10-28 15:20:00,57.12,57.18,57.11,57.17,37691.0,44.7599,44.8069,44.752,44.799,37691.0
2019-10-28 15:25:00,57.17,57.21,57.16,57.18,57125.0,44.799,44.8304,44.7912,44.8069,57125.0
2019-10-28 15:30:00,57.17,57.18,57.14,57.18,54729.0,44.799,44.8069,44.7755,44.8069,54729.0
2019-10-28 15:35:00,57.18,57.18,57.12,57.14,40229.0,44.8069,44.8069,44.7599,44.7755,40229.0
2019-10-28 15:40:00,57.14,57.16,57.11,57.12,88847.0,44.7755,44.7912,44.752,44.7599,88847.0
2019-10-28 15:45:00,57.12,57.16,57.09,57.15,128375.0,44.7599,44.7912,44.7364,44.7834,128375.0
2019-10-28 15:50:00,57.15,57.16,57.05,57.06,158748.0,44.7834,44.7912,44.705,44.7128,158748.0
2019-10-28 15:55:00,57.05,57.1,57.01,57.02,337308.0,44.705,44.7442,44.6737,44.6815,337308.0
2019-10-29 09:30:00,56.9,57.16,56.74,57.1,78792.0,44.5875,44.7912,44.4621,44.7442,78792.0
2019-10-29 09:35:00,57.09,57.3,57.09,57.23,59586.0,44.7364,44.9009,44.7364,44.8461,59586.0
2019-10-29 09:40:00,57.23,57.36,57.2,57.35,65172.0,44.8461,44.9479,44.8226,44.9401,65172.0
2019-10-29 09:45:00,57.36,57.39,57.28,57.38,47051.0,44.9479,44.9714,44.8852,44.9636,47051.0
2019-10-29 09:50:00,57.38,57.46,57.38,57.4,50289.0,44.9636,45.0263,44.9636,44.9793,50289.0
2019-10-29 09:55:00,57.39,57.45,57.35,57.43,52342.0,44.9714,45.0185,44.9401,45.0028,52342.0
2019-10-29 10:00:00,57.42,57.46,57.39,57.45,50891.0,44.9949,45.0263,44.9714,45.0185,50891.0
2019-10-29 10:05:00,57.45,57.55,57.41,57.53,81175.0,45.0185,45.0968,44.9871,45.0811,81175.0
2019-10-29 10:10:00,57.53,57.58,57.52,57.54,43846.0,45.0811,45.1203,45.0733,45.089,43846.0
2019-10-29 10:15:00,57.54,57.55,57.48,57.53,34241.0,45.089,45.0968,45.042,45.0811,34241.0
2019-10-29 10:20:00,57.53,57.57,57.51,57.53,40169.0,45.0811,45.1125,45.0655,45.0811,40169.0
2019-10-29 10:25:00,57.52,57.54,57.47,57.53,52588.0,45.0733,45.089,45.0341,45.0811,52588.0
2019-10-29 10:30:00,57.53,57.63,57.53,57.61,60572.0,45.0811,45.1595,45.0811,45.1438,60572.0
2019-10-29 10:35:00,57.61,57.62,57.56,57.59,46296.0,45.1438,45.1517,45.1047,45.1282,46296.0
2019-10-29 10:40:00,57.59,57.67,57.57,57.63,50418.0,45.1282,45.1908,45.1125,45.1595,50418.0
2019-10-29 10:45:00,57.63,57.64,57.54,57.58,44087.0,45.1595,45.1673,45.089,45.1203,44087.0
2019-10-29 10:50:00,57.58,57.59,57.54,57.57,46798.0,45.1203,45.1282,45.089,45.1125,46798.0
2019-10-29 10:55:00,57.56,57.64,57.56,57.6,57588.0,45.1047,45.1673,45.1047,45.136,57588.0
2019-10-29 11:00:00,57.6,57.65,57.59,57.65,45321.0,45.136,45.1752,45.1282,45.1752,45321.0
2019-10-29 11:05:00,57.66,57.7,57.64,57.69,54507.0,45.183,45.2144,45.1673,45.2065,54507.0
2019-10-29 11:10:00,57.7,57.71,57.64,57.65,39765.0,45.2144,45.2222,45.1673,45.1752,39765.0
2019-10-29 11:15:00,57.65,57.71,57.65,57.66,38743.0,45.1752,45.2222,45.1752,45.183,38743.0
2019-10-29 11:20:00,57.66,57.67,57.57,57.62,36147.0,45.183,45.1908,45.1125,45.1517,36147.0
2019-10-29 11:25:00,57.62,57.68,57.6,57.68,36004.0,45.1517,45.1987,45.136,45.1987,36004.0
2019-10-29 11:30:00,57.68,57.7,57.65,57.66,44004.0,45.1987,45.2144,45.1752,45.183,44004.0
2019-10-29 11:35:00,57.66,57.67,57.56,57.59,41211.0,45.183,45.1908,45.1047,45.1282,41211.0
2019-10-29 11:40:00,57.59,57.62,57.55,57.6,34392.0,45.1282,45.1517,45.0968,45.136,34392.0
2019-10-29 11:45:00,57.59,57.64,57.58,57.61,28392.0,45.1282,45.1673,45.1203,45.1438,28392.0
2019-10-29 11:50:00,57.61,57.63,57.58,57.59,22388.0,45.1438,45.1595,45.1203,45.1282,22388.0
2019-10-29 11:55:00,57.58,57.59,57.39,57.42,59168.0,45.1203,45.1282,44.9714,44.9949,59168.0
2019-10-29 12:00:00,57.42,57.49,57.36,57.42,42084.0,44.9949,45.0498,44.9479,44.9949,42084.0
2019-10-29 12:05:00,57.43,57.44,57.38,57.4,18985.0,45.0028,45.0106,44.9636,44.9793,18985.0
2019-10-29 12:10:00,57.41,57.45,57.38,57.44,37772.0,44.9871,45.0185,44.9636,45.0106,37772.0
2019-10-29 12:15:00,57.44,57.52,57.43,57.48,42081.0,45.0106,45.0733,45.0028,45.042,42081.0
2019-10-29 12:20:00,57.48,57.49,57.44,57.47,30562.0,45.042,45.0498,45.0106,45.0341,30562.0
2019-10-29 12:25:00,57.47,57.52,57.46,57.51,54446.0,45.0341,45.0733,45.0263,45.0655,54446.0
2019-10-29 12:30:00,57.52,57.52,57.47,57.48,26195.0,45.0733,45.0733,45.0341,45.042,26195.0
2019-10-29 12:35:00,57.48,57.53,57.47,57.51,22670.0,45.042,45.0811,45.0341,45.0655,22670.0
2019-10-29 12:40:00,57.51,57.51,57.45,57.49,19620.0,45.0655,45.0655,45.0185,45.0498,19620.0
2019-10-29 12:45:00,57.49,57.51,57.48,57.51,12444.0,45.0498,45.0655,45.042,45.0655,12444.0
2019-10-29 12:50:00,57.51,57.53,57.47,57.48,22950.0,45.0655,45.0811,45.0341,45.042,22950.0
2019-10-29 12:55:00,57.49,57.51,57.46,57.46,24730.0,45.0498,45.0655,45.0263,45.0263,24730.0
2019-10-29 13:00:00,57.47,57.51,57.47,57.48,17330.0,45.0341,45.0655,45.0341,45.042,17330.0
2019-10-29 13:05:00,57.49,57.5,57.47,57.48,18045.0,45.0498,45.0576,45.0341,45.042,18045.0
2019-10-29 13:10:00,57.48,57.49,57.47,57.48,14595.0,45.042,45.0498,45.0341,45.042,14595.0
2019-10-29 13:15:00,57.48,57.49,57.46,57.48,19157.0,45.042,45.0498,45.0263,45.042,19157.0
2019-10-29 13:20:00,57.47,57.5,57.45,57.46,14542.0,45.0341,45.0576,45.0185,45.0263,14542.0
2019-10-29 13:25:00,57.46,57.47,57.44,57.47,18878.0,45.0263,45.0341,45.0106,45.0341,18878.0
2019-10-29 13:30:00,57.46,57.48,57.45,57.46,14786.0,45.0263,45.042,45.0185,45.0263,14786.0
2019-10-29 13:35:00,57.47,57.49,57.46,57.47,25925.0,45.0341,45.0498,45.0263,45.0341,25925.0
2019-10-29 13:40:00,57.47,57.48,57.46,57.47,45700.0,45.0341,45.042,45.0263,45.0341,45700.0
2019-10-29 13:45:00,57.47,57.48,57.46,57.47,29260.0,45.0341,45.042,45.0263,45.0341,29260.0
2019-10-29 13:50:00,57.46,57.46,57.38,57.43,48342.0,45.0263,45.0263,44.9636,45.0028,48342.0
2019-10-29 13:55:00,57.43,57.45,57.42,57.44,21032.0,45.0028,45.0185,44.9949,45.0106,21032.0
2019-10-29 14:00:00,57.44,57.46,57.38,57.39,59867.0,45.0106,45.0263,44.9636,44.9714,59867.0
2019-10-29 14:05:00,57.4,57.4,57.37,57.38,22250.0,44.9793,44.9793,44.9558,44.9636,22250.0
2019-10-29 14:10:00,57.38,57.42,57.38,57.4,19439.0,44.9636,44.9949,44.9636,44.9793,19439.0
2019-10-29 14:15:00,57.4,57.42,57.39,57.39,15049.0,44.9793,44.9949,44.9714,44.9714,15049.0
2019-10-29 14:20:00,57.39,57.43,57.39,57.43,24168.0,44.9714,45.0028,44.9714,45.0028,24168.0
2019-10-29 14:25:00,57.42,57.45,57.41,57.45,16199.0,44.9949,45.0185,44.9871,45.0185,16199.0
2019-10-29 14:30:00,57.44,57.45,57.43,57.44,18324.0,45.0106,45.0185,45.0028,45.0106,18324.0
2019-10-29 14:35:00,57.44,57.47,57.41,57.41,25626.0,45.0106,45.0341,44.9871,44.9871,25626.0
2019-10-29 14:40:00,57.41,57.41,57.34,57.35,21475.0,44.9871,44.9871,44.9323,44.9401,21475.0
2019-10-29 14:45:00,57.35,57.35,57.3,57.33,22064.0,44.9401,44.9401,44.9009,44.9244,22064.0
2019-10-29 14:50:00,57.33,57.33,57.29,57.29,23534.0,44.9244,44.9244,44.8931,44.8931,23534.0
2019-10-29 14:55:00,57.29,57.33,57.27,57.3,50459.0,44.8931,44.9244,44.8774,44.9009,50459.0
2019-10-29 15:00:00,57.3,57.36,57.29,57.36,27633.0,44.9009,44.9479,44.8931,44.9479,27633.0
2019-10-29 15:05:00,57.36,57.36,57.31,57.34,30288.0,44.9479,44.9479,44.9087,44.9323,30288.0
2019-10-29 15:10:00,57.34,57.4,57.34,57.4,28348.0,44.9323,44.9793,44.9323,44.9793,28348.0
2019-10-29 15:15:00,57.39,57.41,57.38,57.41,32373.0,44.9714,44.9871,44.9636,44.9871,32373.0
2019-10-29 15:20:00,57.41,57.43,57.38,57.4,36625.0,44.9871,45.0028,44.9636,44.9793,36625.0
2019-10-29 15:25:00,57.39,57.41,57.38,57.38,52481.0,44.9714,44.9871,44.9636,44.9636,52481.0
2019-10-29 15:30:00,57.39,57.39,57.35,57.37,61903.0,44.9714,44.9714,44.9401,44.9558,61903.0
2019-10-29 15:35:00,57.38,57.43,57.37,57.38,49097.0,44.9636,45.0028,44.9558,44.9636,49097.0
2019-10-29 15:40:00,57.39,57.42,57.34,57.42,74718.0,44.9714,44.9949,44.9323,44.9949,74718.0
2019-10-29 15:45:00,57.42,57.44,57.4,57.41,72371.0,44.9949,45.0106,44.9793,44.9871,72371.0
2019-10-29 15:50:00,57.42,57.42,57.36,57.36,95922.0,44.9949,44.9949,44.9479,44.9479,95922.0
2019-10-29 15:55:00,57.37,57.42,57.34,57.34,209633.0,44.9558,44.9949,44.9323,44.9323,209633.0
2019-10-30 09:30:00,57.22,57.26,57.08,57.17,81723.0,44.8382,44.8696,44.7285,44.799,81723.0
2019-10-30 09:35:00,57.15,57.25,57.1,57.15,39586.0,44.7834,44.8617,44.7442,44.7834,39586.0
2019-10-30 09:40:00,57.13,57.27,57.12,57.26,32266.0,44.7677,44.8774,44.7599,44.8696,32266.0
2019-10-30 09:45:00,57.29,57.29,57.21,57.23,29880.0,44.8931,44.8931,44.8304,44.8461,29880.0
2019-10-30 09:50:00,57.22,57.28,57.2,57.21,35361.0,44.8382,44.8852,44.8226,44.8304,35361.0
2019-10-30 09:55:00,57.2,57.26,57.2,57.25,39286.0,44.8226,44.8696,44.8226,44.8617,39286.0
2019-10-30 10:00:00,57.25,57.25,57.01,57.13,137524.0,44.8617,44.8617,44.6737,44.7677,137524.0
2019-10-30 10:05:00,57.12,57.22,57.11,57.2,34364.0,44.7599,44.8382,44.752,44.8226,34364.0
2019-10-30 10:10:00,57.21,57.22,57.16,57.19,63998.0,44.8304,44.8382,44.7912,44.8147,63998.0
2019-10-30 10:15:00,57.19,57.19,57.1,57.16,37827.0,44.8147,44.8147,44.7442,44.7912,37827.0
2019-10-30 10:20:00,57.15,57.17,57.11,57.14,25639.0,44.7834,44.799,44.752,44.7755,25639.0
2019-10-30 10:25:00,57.13,57.21,57.11,57.19,27075.0,44.7677,44.8304,44.752,44.8147,27075.0
2019-10-30 10:30:00,57.19,57.19,57.09,57.11,33787.0,44.8147,44.8147,44.7364,44.752,33787.0
2019-10-30 10:35:00,57.11,57.15,57.07,57.11,26761.0,44.752,44.7834,44.7207,44.752,26761.0
2019-10-30 10:40:00,57.1,57.16,57.1,57.15,33867.0,44.7442,44.7912,44.7442,44.7834,33867.0
2019-10-30 10:45:00,57.15,57.25,57.15,57.23,24125.0,44.7834,44.8617,44.7834,44.8461,24125.0
2019-10-30 10:50:00,57.24,57.31,57.23,57.3,34111.0,44.8539,44.9087,44.8461,44.9009,34111.0
2019-10-30 10:55:00,57.3,57.31,57.22,57.24,25987.0,44.9009,44.9087,44.8382,44.8539,25987.0
2019-10-30 11:00:00,57.23,57.26,57.19,57.26,37472.0,44.8461,44.8696,44.8147,44.8696,37472.0
2019-10-30 11:05:00,57.26,57.29,57.24,57.28,23385.0,44.8696,44.8931,44.8539,44.8852,23385.0
2019-10-30 11:10:00,57.28,57.3,57.26,57.28,24488.0,44.8852,44.9009,44.8696,44.8852,24488.0
2019-10-30 11:15:00,57.28,57.33,57.27,57.3,34663.0,44.8852,44.9244,44.8774,44.9009,34663.0
2019-10-30 11:20:00,57.3,57.3,57.21,57.21,32466.0,44.9009,44.9009,44.8304,44.8304,32466.0
2019-10-30 11:25:00,57.2,57.24,57.19,57.23,37128.0,44.8226,44.8539,44.8147,44.8461,37128.0
2019-10-30 11:30:00,57.24,57.25,57.2,57.21,42249.0,44.8539,44.8617,44.8226,44.8304,42249.0
2019-10-30 11:35:00,57.21,57.28,57.21,57.23,31770.0,44.8304,44.8852,44.8304,44.8461,31770.0
2019-10-30 11:40:00,57.23,57.24,57.17,57.18,32386.0,44.8461,44.8539,44.799,44.8069,32386.0
2019-10-30 11:45:00,57.17,57.2,57.16,57.19,35785.0,44.799,44.8226,44.7912,44.8147,35785.0
2019-10-30 11:50:00,57.19,57.2,57.17,57.18,24397.0,44.8147,44.8226,44.799,44.8069,24397.0
2019-10-30 11:55:00,57.18,57.24,57.18,57.24,30669.0,44.8069,44.8539,44.8069,44.8539,30669.0
2019-10-30 12:00:00,57.23,57.26,57.22,57.26,23273.0,44.8461,44.8696,44.8382,44.8696,23273.0
2019-10-30 12:05:00,57.25,57.28,57.24,57.27,22813.0,44.8617,44.8852,44.8539,44.8774,22813.0
2019-10-30 12:10:00,57.27,57.28,57.24,57.25,18823.0,44.8774,44.8852,44.8539,44.8617,18823.0
2019-10-30 12:15:00,57.25,57.26,57.22,57.23,20178.0,44.8617,44.8696,44.8382,44.8461,20178.0
2019-10-30 12:20:00,57.23,57.26,57.22,57.23,21994.0,44.8461,44.8696,44.8382,44.8461,21994.0
2019-10-30 12:25:00,57.23,57.24,57.21,57.22,29110.0,44.8461,44.8539,44.8304,44.8382,29110.0
2019-10-30 12:30:00,57.22,57.26,57.21,57.23,49561.0,44.8382,44.8696,44.8304,44.8461,49561.0
2019-10-30 12:35:00,57.24,57.25,57.22,57.23,15890.0,44.8539,44.8617,44.8382,44.8461,15890.0
2019-10-30 12:40:00,57.23,57.27,57.22,57.27,12352.0,44.8461,44.8774,44.8382,44.8774,12352.0
2019-10-30 12:45:00,57.27,57.29,57.26,57.27,28241.0,44.8774,44.8931,44.8696,44.8774,28241.0
2019-10-30 12:50:00,57.28,57.3,57.26,57.26,19388.0,44.8852,44.9009,44.8696,44.8696,19388.0
2019-10-30 12:55:00,57.26,57.27,57.22,57.27,28683.0,44.8696,44.8774,44.8382,44.8774,28683.0
2019-10-30 13:00:00,57.26,57.3,57.25,57.29,18202.0,44.8696,44.9009,44.8617,44.8931,18202.0
2019-10-30 13:05:00,57.29,57.3,57.24,57.24,18245.0,44.8931,44.9009,44.8539,44.8539,18245.0
2019-10-30 13:10:00,57.24,57.24,57.2,57.21,21729.0,44.8539,44.8539,44.8226,44.8304,21729.0
2019-10-30 13:15:00,57.22,57.23,57.18,57.18,29450.0,44.8382,44.8461,44.8069,44.8069,29450.0
2019-10-30 13:20:00,57.18,57.19,57.13,57.14,29298.0,44.8069,44.8147,44.7677,44.7755,29298.0
2019-10-30 13:25:00,57.14,57.16,57.11,57.12,21617.0,44.7755,44.7912,44.752,44.7599,21617.0
2019-10-30 13:30:00,57.12,57.15,57.11,57.15,24195.0,44.7599,44.7834,44.752,44.7834,24195.0
2019-10-30 13:35:00,57.15,57.16,57.11,57.12,24767.0,44.7834,44.7912,44.752,44.7599,24767.0
2019-10-30 13:40:00,57.12,57.13,57.1,57.11,56729.0,44.7599,44.7677,44.7442,44.752,56729.0
2019-10-30 13:45:00,57.11,57.12,57.02,57.03,96844.0,44.752,44.7599,44.6815,44.6893,96844.0
2019-10-30 13:50:00,57.02,57.08,57.01,57.07,51512.0,44.6815,44.7285,44.6737,44.7207,51512.0
2019-10-30 13:55:00,57.08,57.09,57.01,57.02,39362.0,44.7285,44.7364,44.6737,44.6815,39362.0
2019-10-30 14:00:00,57.02,57.25,56.99,57.2,50908.0,44.6815,44.8617,44.658,44.8226,50908.0
2019-10-30 14:05:00,57.2,57.2,57.05,57.1,32497.0,44.8226,44.8226,44.705,44.7442,32497.0
2019-10-30 14:10:00,57.1,57.19,57.09,57.18,37452.0,44.7442,44.8147,44.7364,44.8069,37452.0
2019-10-30 14:15:00,57.18,57.26,57.17,57.18,33066.0,44.8069,44.8696,44.799,44.8069,33066.0
2019-10-30 14:20:00,57.19,57.24,57.18,57.21,79409.0,44.8147,44.8539,44.8069,44.8304,79409.0
2019-10-30 14:25:00,57.21,57.25,57.19,57.23,27011.0,44.8304,44.8617,44.8147,44.8461,27011.0
2019-10-30 14:30:00,57.22,57.23,57.15,57.19,144098.0,44.8382,44.8461,44.7834,44.8147,144098.0
2019-10-30 14:35:00,57.2,57.32,57.19,57.23,63455.0,44.8226,44.9166,44.8147,44.8461,63455.0
2019-10-30 14:40:00,57.24,57.35,57.23,57.32,73048.0,44.8539,44.9401,44.8461,44.9166,73048.0
2019-10-30 14:45:00,57.32,57.36,57.3,57.32,41416.0,44.9166,44.9479,44.9009,44.9166,41416.0
2019-10-30 14:50:00,57.32,57.38,57.3,57.35,66444.0,44.9166,44.9636,44.9009,44.9401,66444.0
2019-10-30 14:55:00,57.34,57.37,57.26,57.27,80430.0,44.9323,44.9558,44.8696,44.8774,80430.0
2019-10-30 15:00:00,57.27,57.28,57.24,57.26,55147.0,44.8774,44.8852,44.8539,44.8696,55147.0
2019-10-30 15:05:00,57.26,57.26,57.17,57.18,51292.0,44.8696,44.8696,44.799,44.8069,51292.0
2019-10-30 15:10:00,57.18,57.19,57.13,57.15,53395.0,44.8069,44.8147,44.7677,44.7834,53395.0
2019-10-30 15:15:00,57.16,57.17,57.07,57.09,104532.0,44.7912,44.799,44.7207,44.7364,104532.0
2019-10-30 15:20:00,57.09,57.19,57.07,57.17,115624.0,44.7364,44.8147,44.7207,44.799,115624.0
2019-10-30 15:25:00,57.17,57.18,57.1,57.15,47268.0,44.799,44.8069,44.7442,44.7834,47268.0
2019-10-30 15:30:00,57.15,57.16,57.11,57.13,48161.0,44.7834,44.7912,44.752,44.7677,48161.0
2019-10-30 15:35:00,57.12,57.14,57.09,57.09,79185.0,44.7599,44.7755,44.7364,44.7364,79185.0
2019-10-30 15:40:00,57.09,57.12,57.09,57.11,70485.0,44.7364,44.7599,44.7364,44.752,70485.0
2019-10-30 15:45:00,57.11,57.11,57.04,57.04,156359.0,44.752,44.752,44.6972,44.6972,156359.0
2019-10-30 15:50:00,57.05,57.11,57.04,57.11,106295.0,44.705,44.752,44.6972,44.752,106295.0
2019-10-30 15:55:00,57.11,57.13,57.05,57.12,223960.0,44.752,44.7677,44.705,44.7599,223960.0
2019-10-31 09:30:00,56.81,57.1,56.64,56.97,112900.0,44.5169,44.7442,44.3837,44.6423,112900.0
2019-10-31 09:35:00,56.97,57.04,56.91,56.94,42411.0,44.6423,44.6972,44.5953,44.6188,42411.0
2019-10-31 09:40:00,56.95,57.09,56.91,56.94,36211.0,44.6266,44.7364,44.5953,44.6188,36211.0
2019-10-31 09:45:00,56.95,56.97,56.72,56.74,50564.0,44.6266,44.6423,44.4464,44.4621,50564.0
2019-10-31 09:50:00,56.74,56.78,56.62,56.78,46756.0,44.4621,44.4934,44.3681,44.4934,46756.0
2019-10-31 09:55:00,56.77,56.78,56.69,56.76,63746.0,44.4856,44.4934,44.4229,44.4778,63746.0
2019-10-31 10:00:00,56.75,56.75,56.61,56.65,76981.0,44.4699,44.4699,44.3602,44.3916,76981.0
2019-10-31 10:05:00,56.64,56.68,56.6,56.64,52086.0,44.3837,44.4151,44.3524,44.3837,52086.0
2019-10-31 10:10:00,56.64,56.64,56.56,56.58,51985.0,44.3837,44.3837,44.321,44.3367,51985.0
2019-10-31 10:15:00,56.58,56.79,56.58,56.77,39005.0,44.3367,44.5013,44.3367,44.4856,39005.0
2019-10-31 10:20:00,56.78,56.8,56.55,56.57,61318.0,44.4934,44.5091,44.3132,44.3289,61318.0
2019-10-31 10:25:00,56.56,56.63,56.55,56.57,65488.0,44.321,44.3759,44.3132,44.3289,65488.0
2019-10-31 10:30:00,56.57,56.57,56.47,56.49,49642.0,44.3289,44.3289,44.2505,44.2662,49642.0
2019-10-31 10:35:00,56.49,56.51,56.44,56.49,46501.0,44.2662,44.2819,44.227,44.2662,46501.0
2019-10-31 10:40:00,56.49,56.58,56.47,56.55,52177.0,44.2662,44.3367,44.2505,44.3132,52177.0
2019-10-31 10:45:00,56.54,56.62,56.52,56.62,54177.0,44.3054,44.3681,44.2897,44.3681,54177.0
2019-10-31 10:50:00,56.62,56.62,56.57,56.59,55337.0,44.3681,44.3681,44.3289,44.3445,55337.0
2019-10-31 10:55:00,56.59,56.77,56.56,56.77,53346.0,44.3445,44.4856,44.321,44.4856,53346.0
2019-10-31 11:00:00,56.77,56.8,56.69,56.7,42575.0,44.4856,44.5091,44.4229,44.4307,42575.0
2019-10-31 11:05:00,56.7,56.73,56.69,56.72,24689.0,44.4307,44.4543,44.4229,44.4464,24689.0
2019-10-31 11:10:00,56.73,56.76,56.71,56.76,29109.0,44.4543,44.4778,44.4386,44.4778,29109.0
2019-10-31 11:15:00,56.76,56.79,56.71,56.71,27412.0,44.4778,44.5013,44.4386,44.4386,27412.0
2019-10-31 11:20:00,56.71,56.73,56.69,56.72,31885.0,44.4386,44.4543,44.4229,44.4464,31885.0
2019-10-31 11:25:00,56.72,56.74,56.64,56.65,65858.0,44.4464,44.4621,44.3837,44.3916,65858.0
2019-10-31 11:30:00,56.64,56.7,56.58,56.59,25173.0,44.3837,44.4307,44.3367,44.3445,25173.0
2019-10-31 11:35:00,56.58,56.64,56.57,56.64,29238.0,44.3367,44.3837,44.3289,44.3837,29238.0
2019-10-31 11:40:00,56.64,56.71,56.63,56.66,26042.0,44.3837,44.4386,44.3759,44.3994,26042.0
2019-10-31 11:45:00,56.66,56.71,56.63,56.71,28863.0,44.3994,44.4386,44.3759,44.4386,28863.0
2019-10-31 11:50:00,56.71,56.75,56.68,56.71,26764.0,44.4386,44.4699,44.4151,44.4386,26764.0
2019-10-31 11:55:00,56.71,56.72,56.63,56.63,40892.0,44.4386,44.4464,44.3759,44.3759,40892.0
2019-10-31 12:00:00,56.64,56.67,56.59,56.59,24178.0,44.3837,44.4072,44.3445,44.3445,24178.0
2019-10-31 12:05:00,56.59,56.61,56.57,56.6,24680.0,44.3445,44.3602,44.3289,44.3524,24680.0
2019-10-31 12:10:00,56.6,56.6,56.53,56.6,25662.0,44.3524,44.3524,44.2975,44.3524,25662.0
2019-10-31 12:15:00,56.61,56.61,56.52,56.53,22164.0,44.3602,44.3602,44.2897,44.2975,22164.0
2019-10-31 12:20:00,56.53,56.56,56.46,56.48,30037.0,44.2975,44.321,44.2427,44.2584,30037.0
2019-10-31 12:25:00,56.49,56.54,56.48,56.53,27907.0,44.2662,44.3054,44.2584,44.2975,27907.0
2019-10-31 12:30:00,56.53,56.54,56.45,56.45,26237.0,44.2975,44.3054,44.2348,44.2348,26237.0
2019-10-31 12:35:00,56.45,56.51,56.45,56.5,30835.0,44.2348,44.2819,44.2348,44.274,30835.0
2019-10-31 12:40:00,56.49,56.5,56.4,56.41,23522.0,44.2662,44.274,44.1957,44.2035,23522.0
2019-10-31 12:45:00,56.42,56.42,56.35,56.41,46927.0,44.2113,44.2113,44.1565,44.2035,46927.0
2019-10-31 12:50:00,56.41,56.44,56.39,56.41,33415.0,44.2035,44.227,44.1878,44.2035,33415.0
2019-10-31 12:55:00,56.42,56.46,56.41,56.44,24356.0,44.2113,44.2427,44.2035,44.227,24356.0
2019-10-31 13:00:00,56.44,56.5,56.42,56.49,18618.0,44.227,44.274,44.2113,44.2662,18618.0
2019-10-31 13:05:00,56.49,56.55,56.48,56.55,14322.0,44.2662,44.3132,44.2584,44.3132,14322.0
2019-10-31 13:10:00,56.55,56.59,56.52,56.56,31492.0,44.3132,44.3445,44.2897,44.321,31492.0
2019-10-31 13:15:00,56.56,56.56,56.52,56.53,14236.0,44.321,44.321,44.2897,44.2975,14236.0
2019-10-31 13:20:00,56.53,56.56,56.52,56.55,17095.0,44.2975,44.321,44.2897,44.3132,17095.0
2019-10-31 13:25:00,56.55,56.59,56.54,56.59,20175.0,44.3132,44.3445,44.3054,44.3445,20175.0
2019-10-31 13:30:00,56.59,56.63,56.57,56.61,20921.0,44.3445,44.3759,44.3289,44.3602,20921.0
2019-10-31 13:35:00,56.6,56.63,56.57,56.57,17679.0,44.3524,44.3759,44.3289,44.3289,17679.0
2019-10-31 13:40:00,56.57,56.59,56.54,56.55,15109.0,44.3289,44.3445,44.3054,44.3132,15109.0
2019-10-31 13:45:00,56.55,56.57,56.51,56.54,48695.0,44.3132,44.3289,44.2819,44.3054,48695.0
2019-10-31 13:50:00,56.54,56.55,56.51,56.55,15564.0,44.3054,44.3132,44.2819,44.3132,15564.0
2019-10-31 13:55:00,56.55,56.58,56.54,56.56,19506.0,44.3132,44.3367,44.3054,44.321,19506.0
2019-10-31 14:00:00,56.56,56.56,56.48,56.51,25122.0,44.321,44.321,44.2584,44.2819,25122.0
2019-10-31 14:05:00,56.52,56.64,56.52,56.61,20207.0,44.2897,44.3837,44.2897,44.3602,20207.0
2019-10-31 14:10:00,56.6,56.62,56.58,56.6,21437.0,44.3524,44.3681,44.3367,44.3524,21437.0
2019-10-31 14:15:00,56.59,56.6,56.56,56.58,24280.0,44.3445,44.3524,44.321,44.3367,24280.0
2019-10-31 14:20:00,56.58,56.63,56.57,56.61,28316.0,44.3367,44.3759,44.3289,44.3602,28316.0
2019-10-31 14:25:00,56.62,56.68,56.61,56.67,21402.0,44.3681,44.4151,44.3602,44.4072,21402.0
2019-10-31 14:30:00,56.67,56.68,56.64,56.68,56903.0,44.4072,44.4151,44.3837,44.4151,56903.0
2019-10-31 14:35:00,56.68,56.75,56.67,56.7,40085.0,44.4151,44.4699,44.4072,44.4307,40085.0
2019-10-31 14:40:00,56.69,56.72,56.64,56.71,25942.0,44.4229,44.4464,44.3837,44.4386,25942.0
2019-10-31 14:45:00,56.7,56.7,56.64,56.7,27583.0,44.4307,44.4307,44.3837,44.4307,27583.0
2019-10-31 14:50:00,56.7,56.74,56.68,56.72,44558.0,44.4307,44.4621,44.4151,44.4464,44558.0
2019-10-31 14:55:00,56.72,56.76,56.72,56.73,20789.0,44.4464,44.4778,44.4464,44.4543,20789.0
2019-10-31 15:00:00,56.73,56.74,56.68,56.73,20998.0,44.4543,44.4621,44.4151,44.4543,20998.0
2019-10-31 15:05:00,56.73,56.77,56.72,56.72,39521.0,44.4543,44.4856,44.4464,44.4464,39521.0
2019-10-31 15:10:00,56.73,56.84,56.72,56.83,124364.0,44.4543,44.5405,44.4464,44.5326,124364.0
2019-10-31 15:15:00,56.83,56.88,56.82,56.85,87164.0,44.5326,44.5718,44.5248,44.5483,87164.0
2019-10-31 15:20:00,56.85,56.86,56.81,56.85,57428.0,44.5483,44.5561,44.5169,44.5483,57428.0
2019-10-31 15:25:00,56.84,56.86,56.8,56.8,37296.0,44.5405,44.5561,44.5091,44.5091,37296.0
2019-10-31 15:30:00,56.81,56.94,56.8,56.93,68167.0,44.5169,44.6188,44.5091,44.611,68167.0
2019-10-31 15:35:00,56.92,56.93,56.85,56.87,50172.0,44.6031,44.611,44.5483,44.564,50172.0
2019-10-31 15:40:00,56.87,56.89,56.85,56.87,64898.0,44.564,44.5796,44.5483,44.564,64898.0
2019-10-31 15:45:00,56.87,56.87,56.81,56.84,72339.0,44.564,44.564,44.5169,44.5405,72339.0
2019-10-31 15:50:00,56.84,56.92,56.79,56.88,122607.0,44.5405,44.6031,44.5013,44.5718,122607.0
2019-10-31 15:55:00,56.87,57.04,56.85,57.02,307529.0,44.564,44.6972,44.5483,44.6815,307529.0
2019-11-01 09:30:00,57.55,57.66,57.38,57.58,122276.0,45.0968,45.183,44.9636,45.1203,122276.0
2019-11-01 09:35:00,57.57,57.63,57.52,57.58,47257.0,45.1125,45.1595,45.0733,45.1203,47257.0
2019-11-01 09:40:00,57.58,57.58,57.43,57.49,49746.0,45.1203,45.1203,45.0028,45.0498,49746.0
2019-11-01 09:45:00,57.49,57.54,57.47,57.53,34538.0,45.0498,45.089,45.0341,45.0811,34538.0
2019-11-01 09:50:00,57.52,57.55,57.5,57.53,35601.0,45.0733,45.0968,45.0576,45.0811,35601.0
2019-11-01 09:55:00,57.53,57.58,57.53,57.54,32063.0,45.0811,45.1203,45.0811,45.089,32063.0
2019-11-01 10:00:00,57.54,57.68,57.4,57.63,86112.0,45.089,45.1987,44.9793,45.1595,86112.0
2019-11-01 10:05:00,57.64,57.73,57.61,57.7,49690.0,45.1673,45.2379,45.1438,45.2144,49690.0
2019-11-01 10:10:00,57.71,57.78,57.71,57.77,37901.0,45.2222,45.277,45.2222,45.2692,37901.0
2019-11-01 10:15:00,57.78,57.8,57.76,57.78,34410.0,45.277,45.2927,45.2614,45.277,34410.0
2019-11-01 10:20:00,57.79,57.82,57.73,57.82,47778.0,45.2849,45.3084,45.2379,45.3084,47778.0
2019-11-01 10:25:00,57.82,57.83,57.74,57.77,35323.0,45.3084,45.3162,45.2457,45.2692,35323.0
2019-11-01 10:30:00,57.77,57.85,57.76,57.84,35004.0,45.2692,45.3319,45.2614,45.3241,35004.0
2019-11-01 10:35:00,57.84,57.86,57.8,57.82,34493.0,45.3241,45.3397,45.2927,45.3084,34493.0
2019-11-01 10:40:00,57.82,57.91,57.82,57.86,34932.0,45.3084,45.3789,45.3084,45.3397,34932.0
2019-11-01 10:45:00,57.86,57.88,57.84,57.86,32709.0,45.3397,45.3554,45.3241,45.3397,32709.0
2019-11-01 10:50:00,57.85,57.87,57.83,57.87,26939.0,45.3319,45.3476,45.3162,45.3476,26939.0
2019-11-01 10:55:00,57.87,57.9,57.85,57.9,34618.0,45.3476,45.3711,45.3319,45.3711,34618.0
2019-11-01 11:00:00,57.9,57.93,57.88,57.9,44007.0,45.3711,45.3946,45.3554,45.3711,44007.0
2019-11-01 11:05:00,57.91,57.93,57.89,57.91,38286.0,45.3789,45.3946,45.3632,45.3789,38286.0
2019-11-01 11:10:00,57.91,57.94,57.9,57.92,28643.0,45.3789,45.4024,45.3711,45.3868,28643.0
2019-11-01 11:15:00,57.92,57.92,57.85,57.88,36169.0,45.3868,45.3868,45.3319,45.3554,36169.0
2019-11-01 11:20:00,57.88,57.91,57.87,57.88,36235.0,45.3554,45.3789,45.3476,45.3554,36235.0
2019-11-01 11:25:00,57.88,57.9,57.83,57.86,36018.0,45.3554,45.3711,45.3162,45.3397,36018.0
2019-11-01 11:30:00,57.86,57.91,57.85,57.89,25644.0,45.3397,45.3789,45.3319,45.3632,25644.0
2019-11-01 11:35:00,57.9,57.92,57.89,57.91,27707.0,45.3711,45.3868,45.3632,45.3789,27707.0
2019-11-01 11:40:00,57.91,57.92,57.87,57.88,129891.0,45.3789,45.3868,45.3476,45.3554,129891.0
2019-11-01 11:45:00,57.89,57.91,57.89,57.9,48225.0,45.3632,45.3789,45.3632,45.3711,48225.0
2019-11-01 11:50:00,57.91,57.91,57.84,57.86,26695.0,45.3789,45.3789,45.3241,45.3397,26695.0
2019-11-01 11:55:00,57.86,57.88,57.81,57.83,31335.0,45.3397,45.3554,45.3006,45.3162,31335.0
2019-11-01 12:00:00,57.82,57.89,57.82,57.89,27205.0,45.3084,45.3632,45.3084,45.3632,27205.0
2019-11-01 12:05:00,57.88,57.91,57.84,57.85,52254.0,45.3554,45.3789,45.3241,45.3319,52254.0
2019-11-01 12:10:00,57.86,57.89,57.85,57.87,33005.0,45.3397,45.3632,45.3319,45.3476,33005.0
2019-11-01 12:15:00,57.86,57.87,57.81,57.84,39088.0,45.3397,45.3476,45.3006,45.3241,39088.0
2019-11-01 12:20:00,57.84,57.85,57.82,57.83,32685.0,45.3241,45.3319,45.3084,45.3162,32685.0
2019-11-01 12:25:00,57.83,57.83,57.78,57.79,49493.0,45.3162,45.3162,45.277,45.2849,49493.0
2019-11-01 12:30:00,57.79,57.81,57.75,57.76,88294.0,45.2849,45.3006,45.2535,45.2614,88294.0
2019-11-01 12:35:00,57.76,57.76,57.69,57.7,54754.0,45.2614,45.2614,45.2065,45.2144,54754.0
2019-11-01 12:40:00,57.7,57.73,57.68,57.7,45095.0,45.2144,45.2379,45.1987,45.2144,45095.0
2019-11-01 12:45:00,57.7,57.73,57.64,57.66,44147.0,45.2144,45.2379,45.1673,45.183,44147.0
2019-11-01 12:50:00,57.66,57.66,57.62,57.62,36837.0,45.183,45.183,45.1517,45.1517,36837.0
2019-11-01 12:55:00,57.62,57.66,57.62,57.65,33703.0,45.1517,45.183,45.1517,45.1752,33703.0
2019-11-01 13:00:00,57.64,57.69,57.62,57.65,40206.0,45.1673,45.2065,45.1517,45.1752,40206.0
2019-11-01 13:05:00,57.64,57.64,57.59,57.6,44767.0,45.1673,45.1673,45.1282,45.136,44767.0
2019-11-01 13:10:00,57.61,57.62,57.58,57.61,86920.0,45.1438,45.1517,45.1203,45.1438,86920.0
2019-11-01 13:15:00,57.61,57.65,57.59,57.62,78562.0,45.1438,45.1752,45.1282,45.1517,78562.0
2019-11-01 13:20:00,57.63,57.67,57.62,57.63,30680.0,45.1595,45.1908,45.1517,45.1595,30680.0
2019-11-01 13:25:00,57.64,57.65,57.63,57.64,33592.0,45.1673,45.1752,45.1595,45.1673,33592.0
2019-11-01 13:30:00,57.64,57.66,57.63,57.64,36219.0,45.1673,45.183,45.1595,45.1673,36219.0
2019-11-01 13:35:00,57.64,57.68,57.63,57.67,29334.0,45.1673,45.1987,45.1595,45.1908,29334.0
2019-11-01 13:40:00,57.67,57.71,57.67,57.7,33482.0,45.1908,45.2222,45.1908,45.2144,33482.0
2019-11-01 13:45:00,57.71,57.74,57.69,57.73,24238.0,45.2222,45.2457,45.2065,45.2379,24238.0
2019-11-01 13:50:00,57.72,57.73,57.69,57.72,55193.0,45.23,45.2379,45.2065,45.23,55193.0
2019-11-01 13:55:00,57.71,57.75,57.7,57.75,24471.0,45.2222,45.2535,45.2144,45.2535,24471.0
2019-11-01 14:00:00,57.75,57.75,57.71,57.71,20192.0,45.2535,45.2535,45.2222,45.2222,20192.0
2019-11-01 14:05:00,57.72,57.74,57.69,57.7,31440.0,45.23,45.2457,45.2065,45.2144,31440.0
2019-11-01 14:10:00,57.7,57.72,57.69,57.72,24304.0,45.2144,45.23,45.2065,45.23,24304.0
2019-11-01 14:15:00,57.72,57.74,57.71,57.73,37972.0,45.23,45.2457,45.2222,45.2379,37972.0
2019-11-01 14:20:00,57.74,57.76,57.73,57.73,81298.0,45.2457,45.2614,45.2379,45.2379,81298.0
2019-11-01 14:25:00,57.73,57.75,57.69,57.75,47745.0,45.2379,45.2535,45.2065,45.2535,47745.0
2019-11-01 14:30:00,57.74,57.76,57.72,57.74,26208.0,45.2457,45.2614,45.23,45.2457,26208.0
2019-11-01 14:35:00,57.74,57.75,57.71,57.72,36447.0,45.2457,45.2535,45.2222,45.23,36447.0
2019-11-01 14:40:00,57.72,57.73,57.67,57.69,36001.0,45.23,45.2379,45.1908,45.2065,36001.0
2019-11-01 14:45:00,57.69,57.69,57.65,57.66,34077.0,45.2065,45.2065,45.1752,45.183,34077.0
2019-11-01 14:50:00,57.66,57.67,57.64,57.65,62405.0,45.183,45.1908,45.1673,45.1752,62405.0
2019-11-01 14:55:00,57.66,57.68,57.65,57.66,33804.0,45.183,45.1987,45.1752,45.183,33804.0
2019-11-01 15:00:00,57.66,57.67,57.62,57.63,34395.0,45.183,45.1908,45.1517,45.1595,34395.0
2019-11-01 15:05:00,57.63,57.64,57.59,57.59,42983.0,45.1595,45.1673,45.1282,45.1282,42983.0
2019-11-01 15:10:00,57.6,57.61,57.58,57.61,50731.0,45.136,45.1438,45.1203,45.1438,50731.0
2019-11-01 15:15:00,57.61,57.65,57.59,57.61,49352.0,45.1438,45.1752,45.1282,45.1438,49352.0
2019-11-01 15:20:00,57.6,57.61,57.57,57.58,43548.0,45.136,45.1438,45.1125,45.1203,43548.0
2019-11-01 15:25:00,57.57,57.66,57.56,57.66,48436.0,45.1125,45.183,45.1047,45.183,48436.0
2019-11-01 15:30:00,57.66,57.7,57.64,57.7,68421.0,45.183,45.2144,45.1673,45.2144,68421.0
2019-11-01 15:35:00,57.7,57.72,57.69,57.72,57915.0,45.2144,45.23,45.2065,45.23,57915.0
2019-11-01 15:40:00,57.72,57.73,57.7,57.7,71777.0,45.23,45.2379,45.2144,45.2144,71777.0
2019-11-01 15:45:00,57.71,57.71,57.63,57.64,120235.0,45.2222,45.2222,45.1595,45.1673,120235.0
2019-11-01 15:50:00,57.64,57.65,57.58,57.61,119025.0,45.1673,45.1752,45.1203,45.1438,119025.0
2019-11-01 15:55:00,57.61,57.63,57.56,57.59,380054.0,45.1438,45.1595,45.1047,45.1282,380054.0
2019-11-04 09:30:00,58.0,58.1,57.93,57.97,225202.0,45.4494,45.5278,45.3946,45.4259,225202.0
2019-11-04 09:35:00,57.97,58.1,57.97,58.04,75228.0,45.4259,45.5278,45.4259,45.4808,75228.0
2019-11-04 09:40:00,58.04,58.19,58.04,58.14,71495.0,45.4808,45.5983,45.4808,45.5591,71495.0
2019-11-04 09:45:00,58.14,58.15,58.05,58.13,45206.0,45.5591,45.567,45.4886,45.5513,45206.0
2019-11-04 09:50:00,58.13,58.16,58.07,58.07,76719.0,45.5513,45.5748,45.5043,45.5043,76719.0
2019-11-04 09:55:00,58.08,58.19,58.08,58.13,68092.0,45.5121,45.5983,45.5121,45.5513,68092.0
2019-11-04 10:00:00,58.14,58.15,58.07,58.12,56605.0,45.5591,45.567,45.5043,45.5435,56605.0
2019-11-04 10:05:00,58.11,58.15,57.97,58.02,96766.0,45.5356,45.567,45.4259,45.4651,96766.0
2019-11-04 10:10:00,58.02,58.04,57.98,58.01,53408.0,45.4651,45.4808,45.4338,45.4573,53408.0
2019-11-04 10:15:00,58.0,58.02,57.99,58.01,50263.0,45.4494,45.4651,45.4416,45.4573,50263.0
2019-11-04 10:20:00,58.02,58.08,58.02,58.07,47187.0,45.4651,45.5121,45.4651,45.5043,47187.0
2019-11-04 10:25:00,58.06,58.08,58.05,58.08,45699.0,45.4965,45.5121,45.4886,45.5121,45699.0
2019-11-04 10:30:00,58.08,58.11,58.04,58.09,93008.0,45.5121,45.5356,45.4808,45.52,93008.0
2019-11-04 10:35:00,58.1,58.1,58.07,58.09,72638.0,45.5278,45.5278,45.5043,45.52,72638.0
2019-11-04 10:40:00,58.09,58.11,58.07,58.08,72381.0,45.52,45.5356,45.5043,45.5121,72381.0
2019-11-04 10:45:00,58.08,58.09,58.03,58.08,43363.0,45.5121,45.52,45.4729,45.5121,43363.0
2019-11-04 10:50:00,58.09,58.1,58.05,58.09,63003.0,45.52,45.5278,45.4886,45.52,63003.0
2019-11-04 10:55:00,58.09,58.12,58.08,58.1,72914.0,45.52,45.5435,45.5121,45.5278,72914.0
2019-11-04 11:00:00,58.09,58.13,58.07,58.11,77786.0,45.52,45.5513,45.5043,45.5356,77786.0
2019-11-04 11:05:00,58.12,58.16,58.1,58.15,63594.0,45.5435,45.5748,45.5278,45.567,63594.0
2019-11-04 11:10:00,58.15,58.15,58.08,58.11,55713.0,45.567,45.567,45.5121,45.5356,55713.0
2019-11-04 11:15:00,58.11,58.17,58.1,58.15,45162.0,45.5356,45.5827,45.5278,45.567,45162.0
2019-11-04 11:20:00,58.16,58.18,58.13,58.16,28919.0,45.5748,45.5905,45.5513,45.5748,28919.0
2019-11-04 11:25:00,58.16,58.17,58.08,58.1,50089.0,45.5748,45.5827,45.5121,45.5278,50089.0
2019-11-04 11:30:00,58.1,58.12,58.06,58.07,78369.0,45.5278,45.5435,45.4965,45.5043,78369.0
2019-11-04 11:35:00,58.07,58.08,58.04,58.05,44017.0,45.5043,45.5121,45.4808,45.4886,44017.0
2019-11-04 11:40:00,58.06,58.07,58.04,58.05,27576.0,45.4965,45.5043,45.4808,45.4886,27576.0
2019-11-04 11:45:00,58.05,58.11,58.05,58.11,28425.0,45.4886,45.5356,45.4886,45.5356,28425.0
2019-11-04 11:50:00,58.11,58.11,58.08,58.11,24769.0,45.5356,45.5356,45.5121,45.5356,24769.0
2019-11-04 11:55:00,58.11,58.12,58.06,58.07,28471.0,45.5356,45.5435,45.4965,45.5043,28471.0
2019-11-04 12:00:00,58.07,58.07,58.01,58.05,26369.0,45.5043,45.5043,45.4573,45.4886,26369.0
2019-11-04 12:05:00,58.05,58.09,58.04,58.07,23913.0,45.4886,45.52,45.4808,45.5043,23913.0
2019-11-04 12:10:00,58.08,58.11,58.06,58.07,29997.0,45.5121,45.5356,45.4965,45.5043,29997.0
2019-11-04 12:15:00,58.08,58.09,58.06,58.07,25232.0,45.5121,45.52,45.4965,45.5043,25232.0
2019-11-04 12:20:00,58.08,58.09,58.04,58.05,21580.0,45.5121,45.52,45.4808,45.4886,21580.0
2019-11-04 12:25:00,58.05,58.07,58.03,58.05,20699.0,45.4886,45.5043,45.4729,45.4886,20699.0
2019-11-04 12:30:00,58.05,58.08,58.05,58.07,22535.0,45.4886,45.5121,45.4886,45.5043,22535.0
2019-11-04 12:35:00,58.07,58.07,58.05,58.07,18201.0,45.5043,45.5043,45.4886,45.5043,18201.0
2019-11-04 12:40:00,58.07,58.08,58.03,58.07,30586.0,45.5043,45.5121,45.4729,45.5043,30586.0
2019-11-04 12:45:00,58.08,58.11,58.07,58.1,27031.0,45.5121,45.5356,45.5043,45.5278,27031.0
2019-11-04 12:50:00,58.1,58.15,58.09,58.13,23921.0,45.5278,45.567,45.52,45.5513,23921.0
2019-11-04 12:55:00,58.14,58.16,58.12,58.14,28158.0,45.5591,45.5748,45.5435,45.5591,28158.0
2019-11-04 13:00:00,58.14,58.16,58.11,58.15,30055.0,45.5591,45.5748,45.5356,45.567,30055.0
2019-11-04 13:05:00,58.15,58.16,58.13,58.15,33978.0,45.567,45.5748,45.5513,45.567,33978.0
2019-11-04 13:10:00,58.15,58.15,58.04,58.05,238618.0,45.567,45.567,45.4808,45.4886,238618.0
2019-11-04 13:15:00,58.05,58.12,58.05,58.12,42675.0,45.4886,45.5435,45.4886,45.5435,42675.0
2019-11-04 13:20:00,58.12,58.16,58.1,58.16,55675.0,45.5435,45.5748,45.5278,45.5748,55675.0
2019-11-04 13:25:00,58.15,58.16,58.12,58.14,49105.0,45.567,45.5748,45.5435,45.5591,49105.0
2019-11-04 13:30:00,58.14,58.19,58.13,58.16,57438.0,45.5591,45.5983,45.5513,45.5748,57438.0
2019-11-04 13:35:00,58.17,58.17,58.1,58.1,48868.0,45.5827,45.5827,45.5278,45.5278,48868.0
2019-11-04 13:40:00,58.11,58.16,58.09,58.14,55212.0,45.5356,45.5748,45.52,45.5591,55212.0
2019-11-04 13:45:00,58.14,58.16,58.11,58.15,55946.0,45.5591,45.5748,45.5356,45.567,55946.0
2019-11-04 13:50:00,58.15,58.15,58.12,58.13,37822.0,45.567,45.567,45.5435,45.5513,37822.0
2019-11-04 13:55:00,58.13,58.19,58.13,58.18,49075.0,45.5513,45.5983,45.5513,45.5905,49075.0
2019-11-04 14:00:00,58.19,58.24,58.16,58.17,78512.0,45.5983,45.6375,45.5748,45.5827,78512.0
2019-11-04 14:05:00,58.17,58.18,58.12,58.13,57585.0,45.5827,45.5905,45.5435,45.5513,57585.0
2019-11-04 14:10:00,58.13,58.15,58.11,58.12,40337.0,45.5513,45.567,45.5356,45.5435,40337.0
2019-11-04 14:15:00,58.13,58.15,58.12,58.15,37622.0,45.5513,45.567,45.5435,45.567,37622.0
2019-11-04 14:20:00,58.15,58.17,58.13,58.16,35128.0,45.567,45.5827,45.5513,45.5748,35128.0
2019-11-04 14:25:00,58.16,58.17,58.11,58.12,51051.0,45.5748,45.5827,45.5356,45.5435,51051.0
2019-11-04 14:30:00,58.13,58.13,58.09,58.12,35650.0,45.5513,45.5513,45.52,45.5435,35650.0
2019-11-04 14:35:00,58.12,58.14,58.12,58.13,35474.0,45.5435,45.5591,45.5435,45.5513,35474.0
2019-11-04 14:40:00,58.12,58.12,58.08,58.09,42289.0,45.5435,45.5435,45.5121,45.52,42289.0
2019-11-04 14:45:00,58.09,58.1,58.05,58.05,41931.0,45.52,45.5278,45.4886,45.4886,41931.0
2019-11-04 14:50:00,58.05,58.07,58.02,58.04,57257.0,45.4886,45.5043,45.4651,45.4808,57257.0
2019-11-04 14:55:00,58.04,58.07,57.99,57.99,84863.0,45.4808,45.5043,45.4416,45.4416,84863.0
2019-11-04 15:00:00,57.99,57.99,57.95,57.98,76169.0,45.4416,45.4416,45.4103,45.4338,76169.0
2019-11-04 15:05:00,57.98,58.03,57.97,58.02,68729.0,45.4338,45.4729,45.4259,45.4651,68729.0
2019-11-04 15:10:00,58.01,58.02,57.92,57.93,58541.0,45.4573,45.4651,45.3868,45.3946,58541.0
2019-11-04 15:15:00,57.93,58.01,57.91,58.0,57333.0,45.3946,45.4573,45.3789,45.4494,57333.0
2019-11-04 15:20:00,58.01,58.03,57.99,58.02,87151.0,45.4573,45.4729,45.4416,45.4651,87151.0
2019-11-04 15:25:00,58.02,58.04,57.98,58.01,100057.0,45.4651,45.4808,45.4338,45.4573,100057.0
2019-11-04 15:30:00,58.01,58.1,57.98,58.09,104667.0,45.4573,45.5278,45.4338,45.52,104667.0
2019-11-04 15:35:00,58.09,58.14,58.08,58.12,83351.0,45.52,45.5591,45.5121,45.5435,83351.0
2019-11-04 15:40:00,58.12,58.18,58.11,58.16,71277.0,45.5435,45.5905,45.5356,45.5748,71277.0
2019-11-04 15:45:00,58.16,58.16,58.12,58.14,87934.0,45.5748,45.5748,45.5435,45.5591,87934.0
2019-11-04 15:50:00,58.14,58.19,58.12,58.14,149301.0,45.5591,45.5983,45.5435,45.5591,149301.0
2019-11-04 15:55:00,58.14,58.17,58.1,58.16,241695.0,45.5591,45.5827,45.5278,45.5748,241695.0
2019-11-05 09:30:00,58.4,58.53,58.25,58.49,132129.0,45.7629,45.8648,45.6453,45.8334,132129.0
2019-11-05 09:35:00,58.5,58.56,58.46,58.53,77520.0,45.8412,45.8883,45.8099,45.8648,77520.0
2019-11-05 09:40:00,58.53,58.64,58.51,58.61,55298.0,45.8648,45.951,45.8491,45.9274,55298.0
2019-11-05 09:45:00,58.61,58.61,58.5,58.52,70363.0,45.9274,45.9274,45.8412,45.8569,70363.0
2019-11-05 09:50:00,58.52,58.53,58.46,58.51,75103.0,45.8569,45.8648,45.8099,45.8491,75103.0
2019-11-05 09:55:00,58.5,58.52,58.47,58.49,53482.0,45.8412,45.8569,45.8177,45.8334,53482.0
2019-11-05 10:00:00,58.51,58.59,58.49,58.55,108207.0,45.8491,45.9118,45.8334,45.8804,108207.0
2019-11-05 10:05:00,58.55,58.59,58.52,58.54,73715.0,45.8804,45.9118,45.8569,45.8726,73715.0
2019-11-05 10:10:00,58.55,58.66,58.53,58.65,66650.0,45.8804,45.9666,45.8648,45.9588,66650.0
2019-11-05 10:15:00,58.65,58.68,58.63,58.64,49301.0,45.9588,45.9823,45.9431,45.951,49301.0
2019-11-05 10:20:00,58.63,58.68,58.62,58.66,42504.0,45.9431,45.9823,45.9353,45.9666,42504.0
2019-11-05 10:25:00,58.66,58.67,58.58,58.6,59547.0,45.9666,45.9745,45.9039,45.9196,59547.0
2019-11-05 10:30:00,58.61,58.61,58.55,58.58,62736.0,45.9274,45.9274,45.8804,45.9039,62736.0
2019-11-05 10:35:00,58.58,58.72,58.57,58.62,72702.0,45.9039,46.0136,45.8961,45.9353,72702.0
2019-11-05 10:40:00,58.62,58.66,58.59,58.63,48451.0,45.9353,45.9666,45.9118,45.9431,48451.0
2019-11-05 10:45:00,58.63,58.67,58.62,58.66,49231.0,45.9431,45.9745,45.9353,45.9666,49231.0
2019-11-05 10:50:00,58.66,58.71,58.64,58.67,45657.0,45.9666,46.0058,45.951,45.9745,45657.0
2019-11-05 10:55:00,58.67,58.72,58.66,58.71,45518.0,45.9745,46.0136,45.9666,46.0058,45518.0
2019-11-05 11:00:00,58.72,58.76,58.7,58.73,71481.0,46.0136,46.045,45.998,46.0215,71481.0
2019-11-05 11:05:00,58.74,58.78,58.72,58.76,51040.0,46.0293,46.0607,46.0136,46.045,51040.0
2019-11-05 11:10:00,58.77,58.84,58.77,58.82,52020.0,46.0528,46.1077,46.0528,46.092,52020.0
2019-11-05 11:15:00,58.83,58.86,58.82,58.84,40972.0,46.0998,46.1233,46.092,46.1077,40972.0
2019-11-05 11:20:00,58.84,58.88,58.83,58.85,45942.0,46.1077,46.139,46.0998,46.1155,45942.0
2019-11-05 11:25:00,58.85,58.86,58.75,58.79,41216.0,46.1155,46.1233,46.0371,46.0685,41216.0
2019-11-05 11:30:00,58.79,58.81,58.72,58.73,34778.0,46.0685,46.0842,46.0136,46.0215,34778.0
2019-11-05 11:35:00,58.73,58.75,58.64,58.67,55886.0,46.0215,46.0371,45.951,45.9745,55886.0
2019-11-05 11:40:00,58.67,58.67,58.62,58.64,43331.0,45.9745,45.9745,45.9353,45.951,43331.0
2019-11-05 11:45:00,58.63,58.65,58.56,58.57,38473.0,45.9431,45.9588,45.8883,45.8961,38473.0
2019-11-05 11:50:00,58.57,58.58,58.54,58.55,50987.0,45.8961,45.9039,45.8726,45.8804,50987.0
2019-11-05 11:55:00,58.55,58.57,58.52,58.56,63923.0,45.8804,45.8961,45.8569,45.8883,63923.0
2019-11-05 12:00:00,58.56,58.57,58.51,58.53,61479.0,45.8883,45.8961,45.8491,45.8648,61479.0
2019-11-05 12:05:00,58.54,58.54,58.48,58.48,35596.0,45.8726,45.8726,45.8256,45.8256,35596.0
2019-11-05 12:10:00,58.48,58.54,58.48,58.54,35130.0,45.8256,45.8726,45.8256,45.8726,35130.0
2019-11-05 12:15:00,58.54,58.6,58.54,58.58,26623.0,45.8726,45.9196,45.8726,45.9039,26623.0
2019-11-05 12:20:00,58.58,58.61,58.54,58.55,35486.0,45.9039,45.9274,45.8726,45.8804,35486.0
2019-11-05 12:25:00,58.55,58.57,58.52,58.55,36755.0,45.8804,45.8961,45.8569,45.8804,36755.0
2019-11-05 12:30:00,58.55,58.56,58.54,58.55,32113.0,45.8804,45.8883,45.8726,45.8804,32113.0
2019-11-05 12:35:00,58.55,58.58,58.54,58.55,33144.0,45.8804,45.9039,45.8726,45.8804,33144.0
2019-11-05 12:40:00,58.55,58.6,58.54,58.6,34905.0,45.8804,45.9196,45.8726,45.9196,34905.0
2019-11-05 12:45:00,58.6,58.61,58.58,58.61,25766.0,45.9196,45.9274,45.9039,45.9274,25766.0
2019-11-05 12:50:00,58.6,58.64,58.59,58.63,36165.0,45.9196,45.951,45.9118,45.9431,36165.0
2019-11-05 12:55:00,58.63,58.69,58.63,58.69,33236.0,45.9431,45.9901,45.9431,45.9901,33236.0
2019-11-05 13:00:00,58.69,58.72,58.69,58.71,31167.0,45.9901,46.0136,45.9901,46.0058,31167.0
2019-11-05 13:05:00,58.71,58.74,58.7,58.72,31843.0,46.0058,46.0293,45.998,46.0136,31843.0
2019-11-05 13:10:00,58.72,58.78,58.72,58.77,51630.0,46.0136,46.0607,46.0136,46.0528,51630.0
2019-11-05 13:15:00,58.76,58.76,58.7,58.71,23116.0,46.045,46.045,45.998,46.0058,23116.0
2019-11-05 13:20:00,58.71,58.72,58.66,58.67,48536.0,46.0058,46.0136,45.9666,45.9745,48536.0
2019-11-05 13:25:00,58.67,58.74,58.67,58.72,51507.0,45.9745,46.0293,45.9745,46.0136,51507.0
2019-11-05 13:30:00,58.72,58.73,58.64,58.7,126225.0,46.0136,46.0215,45.951,45.998,126225.0
2019-11-05 13:35:00,58.69,58.7,58.64,58.67,78974.0,45.9901,45.998,45.951,45.9745,78974.0
2019-11-05 13:40:00,58.67,58.69,58.66,58.69,37426.0,45.9745,45.9901,45.9666,45.9901,37426.0
2019-11-05 13:45:00,58.7,58.71,58.66,58.66,27572.0,45.998,46.0058,45.9666,45.9666,27572.0
2019-11-05 13:50:00,58.67,58.7,58.66,58.69,41025.0,45.9745,45.998,45.9666,45.9901,41025.0
2019-11-05 13:55:00,58.69,58.75,58.69,58.74,39349.0,45.9901,46.0371,45.9901,46.0293,39349.0
2019-11-05 14:00:00,58.74,58.74,58.65,58.69,41092.0,46.0293,46.0293,45.9588,45.9901,41092.0
2019-11-05 14:05:00,58.68,58.69,58.65,58.67,48301.0,45.9823,45.9901,45.9588,45.9745,48301.0
2019-11-05 14:10:00,58.66,58.73,58.65,58.71,58538.0,45.9666,46.0215,45.9588,46.0058,58538.0
2019-11-05 14:15:00,58.71,58.73,58.69,58.72,36232.0,46.0058,46.0215,45.9901,46.0136,36232.0
2019-11-05 14:20:00,58.72,58.73,58.7,58.72,31311.0,46.0136,46.0215,45.998,46.0136,31311.0
2019-11-05 14:25:00,58.73,58.75,58.71,58.74,39198.0,46.0215,46.0371,46.0058,46.0293,39198.0
2019-11-05 14:30:00,58.74,58.75,58.71,58.74,28788.0,46.0293,46.0371,46.0058,46.0293,28788.0
2019-11-05 14:35:00,58.74,58.75,58.68,58.7,46123.0,46.0293,46.0371,45.9823,45.998,46123.0
2019-11-05 14:40:00,58.7,58.72,58.68,58.72,46871.0,45.998,46.0136,45.9823,46.0136,46871.0
2019-11-05 14:45:00,58.71,58.73,58.69,58.72,51936.0,46.0058,46.0215,45.9901,46.0136,51936.0
2019-11-05 14:50:00,58.72,58.73,58.64,58.7,110764.0,46.0136,46.0215,45.951,45.998,110764.0
2019-11-05 14:55:00,58.71,58.75,58.69,58.74,42992.0,46.0058,46.0371,45.9901,46.0293,42992.0
2019-11-05 15:00:00,58.73,58.73,58.67,58.69,46283.0,46.0215,46.0215,45.9745,45.9901,46283.0
2019-11-05 15:05:00,58.69,58.69,58.64,58.66,76145.0,45.9901,45.9901,45.951,45.9666,76145.0
2019-11-05 15:10:00,58.66,58.67,58.6,58.62,54921.0,45.9666,45.9745,45.9196,45.9353,54921.0
2019-11-05 15:15:00,58.61,58.61,58.55,58.56,88695.0,45.9274,45.9274,45.8804,45.8883,88695.0
2019-11-05 15:20:00,58.55,58.63,58.53,58.62,80683.0,45.8804,45.9431,45.8648,45.9353,80683.0
2019-11-05 15:25:00,58.63,58.65,58.6,58.63,66409.0,45.9431,45.9588,45.9196,45.9431,66409.0
2019-11-05 15:30:00,58.63,58.65,58.58,58.62,82437.0,45.9431,45.9588,45.9039,45.9353,82437.0
2019-11-05 15:35:00,58.61,58.69,58.6,58.68,77389.0,45.9274,45.9901,45.9196,45.9823,77389.0
2019-11-05 15:40:00,58.68,58.72,58.65,58.66,82329.0,45.9823,46.0136,45.9588,45.9666,82329.0
2019-11-05 15:45:00,58.66,58.68,58.61,58.64,124706.0,45.9666,45.9823,45.9274,45.951,124706.0
2019-11-05 15:50:00,58.63,58.64,58.58,58.59,128114.0,45.9431,45.951,45.9039,45.9118,128114.0
2019-11-05 15:55:00,58.59,58.6,58.53,58.6,275114.0,45.9118,45.9196,45.8648,45.9196,275114.0
2019-11-06 09:30:00,58.5,58.56,58.32,58.52,117260.0,45.8412,45.8883,45.7002,45.8569,117260.0
2019-11-06 09:35:00,58.52,58.54,58.33,58.38,67476.0,45.8569,45.8726,45.708,45.7472,67476.0
2019-11-06 09:40:00,58.38,58.56,58.36,58.56,175619.0,45.7472,45.8883,45.7315,45.8883,175619.0
2019-11-06 09:45:00,58.57,58.57,58.47,58.54,56273.0,45.8961,45.8961,45.8177,45.8726,56273.0
2019-11-06 09:50:00,58.55,58.66,58.52,58.64,65546.0,45.8804,45.9666,45.8569,45.951,65546.0
2019-11-06 09:55:00,58.65,58.72,58.64,58.71,47152.0,45.9588,46.0136,45.951,46.0058,47152.0
2019-11-06 10:00:00,58.71,58.75,58.63,58.64,42411.0,46.0058,46.0371,45.9431,45.951,42411.0
2019-11-06 10:05:00,58.65,58.7,58.61,58.62,59622.0,45.9588,45.998,45.9274,45.9353,59622.0
2019-11-06 10:10:00,58.62,58.78,58.6,58.78,62117.0,45.9353,46.0607,45.9196,46.0607,62117.0
2019-11-06 10:15:00,58.78,58.78,58.68,58.7,81187.0,46.0607,46.0607,45.9823,45.998,81187.0
2019-11-06 10:20:00,58.69,58.71,58.66,58.71,78306.0,45.9901,46.0058,45.9666,46.0058,78306.0
2019-11-06 10:25:00,58.71,58.75,58.62,58.7,40849.0,46.0058,46.0371,45.9353,45.998,40849.0
2019-11-06 10:30:00,58.7,58.71,58.65,58.65,34331.0,45.998,46.0058,45.9588,45.9588,34331.0
2019-11-06 10:35:00,58.66,58.72,58.64,58.72,59412.0,45.9666,46.0136,45.951,46.0136,59412.0
2019-11-06 10:40:00,58.71,58.78,58.71,58.75,42715.0,46.0058,46.0607,46.0058,46.0371,42715.0
2019-11-06 10:45:00,58.75,58.77,58.72,58.73,29180.0,46.0371,46.0528,46.0136,46.0215,29180.0
2019-11-06 10:50:00,58.73,58.75,58.7,58.73,33093.0,46.0215,46.0371,45.998,46.0215,33093.0
2019-11-06 10:55:00,58.73,58.8,58.71,58.75,25766.0,46.0215,46.0763,46.0058,46.0371,25766.0
2019-11-06 11:00:00,58.76,58.84,58.75,58.82,35807.0,46.045,46.1077,46.0371,46.092,35807.0
2019-11-06 11:05:00,58.82,58.83,58.78,58.78,28543.0,46.092,46.0998,46.0607,46.0607,28543.0
2019-11-06 11:10:00,58.78,58.78,58.7,58.71,28479.0,46.0607,46.0607,45.998,46.0058,28479.0
2019-11-06 11:15:00,58.7,58.74,58.67,58.72,29765.0,45.998,46.0293,45.9745,46.0136,29765.0
2019-11-06 11:20:00,58.71,58.74,58.69,58.74,26968.0,46.0058,46.0293,45.9901,46.0293,26968.0
2019-11-06 11:25:00,58.74,58.77,58.71,58.75,43083.0,46.0293,46.0528,46.0058,46.0371,43083.0
2019-11-06 11:30:00,58.74,58.81,58.73,58.8,32015.0,46.0293,46.0842,46.0215,46.0763,32015.0
2019-11-06 11:35:00,58.8,58.81,58.76,58.8,24670.0,46.0763,46.0842,46.045,46.0763,24670.0
2019-11-06 11:40:00,58.8,58.81,58.53,58.56,84284.0,46.0763,46.0842,45.8648,45.8883,84284.0
2019-11-06 11:45:00,58.56,58.65,58.46,58.6,110947.0,45.8883,45.9588,45.8099,45.9196,110947.0
2019-11-06 11:50:00,58.6,58.6,58.47,58.52,27546.0,45.9196,45.9196,45.8177,45.8569,27546.0
2019-11-06 11:55:00,58.53,58.57,58.52,58.56,20103.0,45.8648,45.8961,45.8569,45.8883,20103.0
2019-11-06 12:00:00,58.56,58.58,58.52,58.57,27692.0,45.8883,45.9039,45.8569,45.8961,27692.0
2019-11-06 12:05:00,58.57,58.6,58.55,58.56,23290.0,45.8961,45.9196,45.8804,45.8883,23290.0
2019-11-06 12:10:00,58.56,58.6,58.54,58.59,15602.0,45.8883,45.9196,45.8726,45.9118,15602.0
2019-11-06 12:15:00,58.59,58.6,58.54,58.56,19065.0,45.9118,45.9196,45.8726,45.8883,19065.0
2019-11-06 12:20:00,58.55,58.58,58.53,58.54,24369.0,45.8804,45.9039,45.8648,45.8726,24369.0
2019-11-06 12:25:00,58.54,58.54,58.47,58.48,44288.0,45.8726,45.8726,45.8177,45.8256,44288.0
2019-11-06 12:30:00,58.48,58.51,58.47,58.49,40148.0,45.8256,45.8491,45.8177,45.8334,40148.0
2019-11-06 12:35:00,58.49,58.53,58.46,58.48,37469.0,45.8334,45.8648,45.8099,45.8256,37469.0
2019-11-06 12:40:00,58.48,58.5,58.43,58.45,42520.0,45.8256,45.8412,45.7864,45.8021,42520.0
2019-11-06 12:45:00,58.45,58.45,58.4,58.43,30759.0,45.8021,45.8021,45.7629,45.7864,30759.0
2019-11-06 12:50:00,58.44,58.48,58.42,58.47,43824.0,45.7942,45.8256,45.7786,45.8177,43824.0
2019-11-06 12:55:00,58.47,58.53,58.42,58.53,27038.0,45.8177,45.8648,45.7786,45.8648,27038.0
2019-11-06 13:00:00,58.52,58.54,58.51,58.52,30032.0,45.8569,45.8726,45.8491,45.8569,30032.0
2019-11-06 13:05:00,58.52,58.52,58.43,58.44,17946.0,45.8569,45.8569,45.7864,45.7942,17946.0
2019-11-06 13:10:00,58.44,58.47,58.44,58.46,19344.0,45.7942,45.8177,45.7942,45.8099,19344.0
2019-11-06 13:15:00,58.46,58.52,58.46,58.51,29879.0,45.8099,45.8569,45.8099,45.8491,29879.0
2019-11-06 13:20:00,58.51,58.56,58.5,58.54,22010.0,45.8491,45.8883,45.8412,45.8726,22010.0
2019-11-06 13:25:00,58.54,58.59,58.54,58.57,21113.0,45.8726,45.9118,45.8726,45.8961,21113.0
2019-11-06 13:30:00,58.57,58.59,58.54,58.55,16489.0,45.8961,45.9118,45.8726,45.8804,16489.0
2019-11-06 13:35:00,58.54,58.58,58.53,58.57,25155.0,45.8726,45.9039,45.8648,45.8961,25155.0
2019-11-06 13:40:00,58.58,58.64,58.56,58.64,20581.0,45.9039,45.951,45.8883,45.951,20581.0
2019-11-06 13:45:00,58.64,58.66,58.62,58.66,16259.0,45.951,45.9666,45.9353,45.9666,16259.0
2019-11-06 13:50:00,58.66,58.68,58.64,58.67,33174.0,45.9666,45.9823,45.951,45.9745,33174.0
2019-11-06 13:55:00,58.67,58.69,58.65,58.66,36259.0,45.9745,45.9901,45.9588,45.9666,36259.0
2019-11-06 14:00:00,58.67,58.7,58.66,58.68,22268.0,45.9745,45.998,45.9666,45.9823,22268.0
2019-11-06 14:05:00,58.68,58.72,58.66,58.71,23608.0,45.9823,46.0136,45.9666,46.0058,23608.0
2019-11-06 14:10:00,58.72,58.74,58.67,58.7,27326.0,46.0136,46.0293,45.9745,45.998,27326.0
2019-11-06 14:15:00,58.69,58.7,58.64,58.66,25054.0,45.9901,45.998,45.951,45.9666,25054.0
2019-11-06 14:20:00,58.66,58.69,58.63,58.66,39287.0,45.9666,45.9901,45.9431,45.9666,39287.0
2019-11-06 14:25:00,58.66,58.7,58.64,58.7,23223.0,45.9666,45.998,45.951,45.998,23223.0
2019-11-06 14:30:00,58.7,58.7,58.65,58.66,22153.0,45.998,45.998,45.9588,45.9666,22153.0
2019-11-06 14:35:00,58.66,58.71,58.65,58.71,29438.0,45.9666,46.0058,45.9588,46.0058,29438.0
2019-11-06 14:40:00,58.7,58.71,58.67,58.69,22523.0,45.998,46.0058,45.9745,45.9901,22523.0
2019-11-06 14:45:00,58.69,58.71,58.68,58.71,39515.0,45.9901,46.0058,45.9823,46.0058,39515.0
2019-11-06 14:50:00,58.7,58.73,58.69,58.73,25429.0,45.998,46.0215,45.9901,46.0215,25429.0
2019-11-06 14:55:00,58.72,58.75,58.71,58.73,24953.0,46.0136,46.0371,46.0058,46.0215,24953.0
2019-11-06 15:00:00,58.73,58.73,58.69,58.7,36641.0,46.0215,46.0215,45.9901,45.998,36641.0
2019-11-06 15:05:00,58.71,58.72,58.66,58.67,32312.0,46.0058,46.0136,45.9666,45.9745,32312.0
2019-11-06 15:10:00,58.66,58.73,58.66,58.73,27651.0,45.9666,46.0215,45.9666,46.0215,27651.0
2019-11-06 15:15:00,58.74,58.78,58.71,58.77,54650.0,46.0293,46.0607,46.0058,46.0528,54650.0
2019-11-06 15:20:00,58.77,58.78,58.73,58.76,31440.0,46.0528,46.0607,46.0215,46.045,31440.0
2019-11-06 15:25:00,58.76,58.79,58.73,58.74,45192.0,46.045,46.0685,46.0215,46.0293,45192.0
2019-11-06 15:30:00,58.75,58.75,58.67,58.68,63544.0,46.0371,46.0371,45.9745,45.9823,63544.0
2019-11-06 15:35:00,58.68,58.75,58.67,58.73,52413.0,45.9823,46.0371,45.9745,46.0215,52413.0
2019-11-06 15:40:00,58.73,58.75,58.67,58.67,37782.0,46.0215,46.0371,45.9745,45.9745,37782.0
2019-11-06 15:45:00,58.67,58.69,58.64,58.68,92162.0,45.9745,45.9901,45.951,45.9823,92162.0
2019-11-06 15:50:00,58.68,58.72,58.66,58.7,94568.0,45.9823,46.0136,45.9666,45.998,94568.0
2019-11-06 15:55:00,58.7,58.78,58.68,58.77,294110.0,45.998,46.0607,45.9823,46.0528,294110.0
2019-11-07 09:30:00,59.23,59.4,59.12,59.3,114504.0,46.4133,46.5465,46.3271,46.4681,114504.0
2019-11-07 09:35:00,59.3,59.43,59.27,59.43,74977.0,46.4681,46.57,46.4446,46.57,74977.0
2019-11-07 09:40:00,59.44,59.47,59.39,59.43,54102.0,46.5778,46.6013,46.5387,46.57,54102.0
2019-11-07 09:45:00,59.42,59.43,59.32,59.35,44377.0,46.5622,46.57,46.4838,46.5073,44377.0
2019-11-07 09:50:00,59.35,59.41,59.34,59.4,47138.0,46.5073,46.5543,46.4995,46.5465,47138.0
2019-11-07 09:55:00,59.4,59.44,59.38,59.4,33826.0,46.5465,46.5778,46.5308,46.5465,33826.0
2019-11-07 10:00:00,59.4,59.41,59.3,59.34,30760.0,46.5465,46.5543,46.4681,46.4995,30760.0
2019-11-07 10:05:00,59.35,59.38,59.32,59.33,56688.0,46.5073,46.5308,46.4838,46.4916,56688.0
2019-11-07 10:10:00,59.33,59.34,59.26,59.3,44614.0,46.4916,46.4995,46.4368,46.4681,44614.0
2019-11-07 10:15:00,59.29,59.38,59.28,59.36,29201.0,46.4603,46.5308,46.4525,46.5152,29201.0
2019-11-07 10:20:00,59.35,59.36,59.31,59.35,50147.0,46.5073,46.5152,46.476,46.5073,50147.0
2019-11-07 10:25:00,59.36,59.38,59.34,59.38,42555.0,46.5152,46.5308,46.4995,46.5308,42555.0
2019-11-07 10:30:00,59.38,59.43,59.36,59.4,36086.0,46.5308,46.57,46.5152,46.5465,36086.0
2019-11-07 10:35:00,59.4,59.46,59.37,59.45,39892.0,46.5465,46.5935,46.523,46.5857,39892.0
2019-11-07 10:40:00,59.46,59.46,59.42,59.43,36314.0,46.5935,46.5935,46.5622,46.57,36314.0
2019-11-07 10:45:00,59.44,59.5,59.44,59.5,41093.0,46.5778,46.6249,46.5778,46.6249,41093.0
2019-11-07 10:50:00,59.51,59.61,59.5,59.59,65937.0,46.6327,46.7111,46.6249,46.6954,65937.0
2019-11-07 10:55:00,59.6,59.62,59.57,59.62,24100.0,46.7032,46.7189,46.6797,46.7189,24100.0
2019-11-07 11:00:00,59.61,59.64,59.56,59.57,43508.0,46.7111,46.7346,46.6719,46.6797,43508.0
2019-11-07 11:05:00,59.56,59.57,59.49,59.49,44203.0,46.6719,46.6797,46.617,46.617,44203.0
2019-11-07 11:10:00,59.5,59.55,59.49,59.53,25731.0,46.6249,46.664,46.617,46.6484,25731.0
2019-11-07 11:15:00,59.53,59.61,59.53,59.61,23820.0,46.6484,46.7111,46.6484,46.7111,23820.0
2019-11-07 11:20:00,59.6,59.64,59.59,59.61,28902.0,46.7032,46.7346,46.6954,46.7111,28902.0
2019-11-07 11:25:00,59.61,59.62,59.59,59.61,21474.0,46.7111,46.7189,46.6954,46.7111,21474.0
2019-11-07 11:30:00,59.62,59.65,59.6,59.64,18462.0,46.7189,46.7424,46.7032,46.7346,18462.0
2019-11-07 11:35:00,59.64,59.65,59.59,59.61,50078.0,46.7346,46.7424,46.6954,46.7111,50078.0
2019-11-07 11:40:00,59.6,59.62,59.59,59.61,20467.0,46.7032,46.7189,46.6954,46.7111,20467.0
2019-11-07 11:45:00,59.61,59.61,59.57,59.6,30125.0,46.7111,46.7111,46.6797,46.7032,30125.0
2019-11-07 11:50:00,59.6,59.61,59.53,59.55,47133.0,46.7032,46.7111,46.6484,46.664,47133.0
2019-11-07 11:55:00,59.55,59.71,59.53,59.7,50362.0,46.664,46.7894,46.6484,46.7816,50362.0
2019-11-07 12:00:00,59.71,59.71,59.57,59.58,42572.0,46.7894,46.7894,46.6797,46.6875,42572.0
2019-11-07 12:05:00,59.58,59.59,59.55,59.57,27563.0,46.6875,46.6954,46.664,46.6797,27563.0
2019-11-07 12:10:00,59.57,59.63,59.57,59.59,17603.0,46.6797,46.7267,46.6797,46.6954,17603.0
2019-11-07 12:15:00,59.59,59.6,59.57,59.59,11438.0,46.6954,46.7032,46.6797,46.6954,11438.0
2019-11-07 12:20:00,59.6,59.64,59.59,59.63,20198.0,46.7032,46.7346,46.6954,46.7267,20198.0
2019-11-07 12:25:00,59.63,59.67,59.62,59.67,15341.0,46.7267,46.7581,46.7189,46.7581,15341.0
2019-11-07 12:30:00,59.68,59.68,59.62,59.63,24644.0,46.7659,46.7659,46.7189,46.7267,24644.0
2019-11-07 12:35:00,59.63,59.66,59.62,59.66,25279.0,46.7267,46.7502,46.7189,46.7502,25279.0
2019-11-07 12:40:00,59.66,59.68,59.65,59.67,21332.0,46.7502,46.7659,46.7424,46.7581,21332.0
2019-11-07 12:45:00,59.66,59.67,59.62,59.64,21949.0,46.7502,46.7581,46.7189,46.7346,21949.0
2019-11-07 12:50:00,59.63,59.66,59.62,59.65,30982.0,46.7267,46.7502,46.7189,46.7424,30982.0
2019-11-07 12:55:00,59.65,59.7,59.64,59.68,44222.0,46.7424,46.7816,46.7346,46.7659,44222.0
2019-11-07 13:00:00,59.68,59.68,59.58,59.59,23707.0,46.7659,46.7659,46.6875,46.6954,23707.0
2019-11-07 13:05:00,59.59,59.59,59.54,59.57,43606.0,46.6954,46.6954,46.6562,46.6797,43606.0
2019-11-07 13:10:00,59.57,59.61,59.55,59.58,53571.0,46.6797,46.7111,46.664,46.6875,53571.0
2019-11-07 13:15:00,59.58,59.58,59.51,59.51,22106.0,46.6875,46.6875,46.6327,46.6327,22106.0
2019-11-07 13:20:00,59.51,59.52,59.45,59.46,24478.0,46.6327,46.6405,46.5857,46.5935,24478.0
2019-11-07 13:25:00,59.47,59.47,59.38,59.43,65267.0,46.6013,46.6013,46.5308,46.57,65267.0
2019-11-07 13:30:00,59.43,59.45,59.41,59.42,34527.0,46.57,46.5857,46.5543,46.5622,34527.0
2019-11-07 13:35:00,59.41,59.42,59.38,59.4,37471.0,46.5543,46.5622,46.5308,46.5465,37471.0
2019-11-07 13:40:00,59.39,59.4,59.32,59.33,20006.0,46.5387,46.5465,46.4838,46.4916,20006.0
2019-11-07 13:45:00,59.33,59.34,59.28,59.29,30879.0,46.4916,46.4995,46.4525,46.4603,30879.0
2019-11-07 13:50:00,59.3,59.32,59.3,59.31,20652.0,46.4681,46.4838,46.4681,46.476,20652.0
2019-11-07 13:55:00,59.32,59.33,59.3,59.32,20401.0,46.4838,46.4916,46.4681,46.4838,20401.0
2019-11-07 14:00:00,59.33,59.39,59.32,59.39,49233.0,46.4916,46.5387,46.4838,46.5387,49233.0
2019-11-07 14:05:00,59.4,59.4,59.37,59.39,18819.0,46.5465,46.5465,46.523,46.5387,18819.0
2019-11-07 14:10:00,59.39,59.43,59.39,59.4,30402.0,46.5387,46.57,46.5387,46.5465,30402.0
2019-11-07 14:15:00,59.4,59.41,59.38,59.4,23989.0,46.5465,46.5543,46.5308,46.5465,23989.0
2019-11-07 14:20:00,59.4,59.4,59.33,59.34,46631.0,46.5465,46.5465,46.4916,46.4995,46631.0
2019-11-07 14:25:00,59.34,59.34,59.29,59.3,28161.0,46.4995,46.4995,46.4603,46.4681,28161.0
2019-11-07 14:30:00,59.3,59.31,59.17,59.17,59890.0,46.4681,46.476,46.3663,46.3663,59890.0
2019-11-07 14:35:00,59.18,59.21,59.16,59.17,75890.0,46.3741,46.3976,46.3584,46.3663,75890.0
2019-11-07 14:40:00,59.18,59.2,58.98,59.07,107365.0,46.3741,46.3898,46.2174,46.2879,107365.0
2019-11-07 14:45:00,59.08,59.18,59.08,59.14,32462.0,46.2957,46.3741,46.2957,46.3428,32462.0
2019-11-07 14:50:00,59.13,59.14,59.09,59.13,28921.0,46.3349,46.3428,46.3036,46.3349,28921.0
2019-11-07 14:55:00,59.13,59.15,59.1,59.11,20603.0,46.3349,46.3506,46.3114,46.3192,20603.0
2019-11-07 15:00:00,59.12,59.21,59.12,59.2,47389.0,46.3271,46.3976,46.3271,46.3898,47389.0
2019-11-07 15:05:00,59.2,59.2,59.15,59.16,28538.0,46.3898,46.3898,46.3506,46.3584,28538.0
2019-11-07 15:10:00,59.16,59.16,59.1,59.1,34248.0,46.3584,46.3584,46.3114,46.3114,34248.0
2019-11-07 15:15:00,59.1,59.1,59.03,59.04,32023.0,46.3114,46.3114,46.2566,46.2644,32023.0
2019-11-07 15:20:00,59.04,59.08,59.02,59.04,38481.0,46.2644,46.2957,46.2487,46.2644,38481.0
2019-11-07 15:25:00,59.03,59.1,59.03,59.09,30548.0,46.2566,46.3114,46.2566,46.3036,30548.0
2019-11-07 15:30:00,59.09,59.11,59.07,59.11,43289.0,46.3036,46.3192,46.2879,46.3192,43289.0
2019-11-07 15:35:00,59.1,59.14,59.08,59.12,45515.0,46.3114,46.3428,46.2957,46.3271,45515.0
2019-11-07 15:40:00,59.11,59.12,59.04,59.05,44997.0,46.3192,46.3271,46.2644,46.2722,44997.0
2019-11-07 15:45:00,59.05,59.14,59.04,59.13,66918.0,46.2722,46.3428,46.2644,46.3349,66918.0
2019-11-07 15:50:00,59.13,59.16,59.02,59.03,120471.0,46.3349,46.3584,46.2487,46.2566,120471.0
2019-11-07 15:55:00,59.04,59.12,59.03,59.12,187505.0,46.2644,46.3271,46.2566,46.3271,187505.0
2019-11-08 09:30:00,59.01,59.05,58.86,58.91,80024.0,46.2409,46.2722,46.1233,46.1625,80024.0
2019-11-08 09:35:00,58.86,58.89,58.77,58.85,39365.0,46.1233,46.1469,46.0528,46.1155,39365.0
2019-11-08 09:40:00,58.85,58.86,58.76,58.79,36557.0,46.1155,46.1233,46.045,46.0685,36557.0
2019-11-08 09:45:00,58.79,58.85,58.76,58.85,24006.0,46.0685,46.1155,46.045,46.1155,24006.0
2019-11-08 09:50:00,58.85,58.87,58.76,58.78,52120.0,46.1155,46.1312,46.045,46.0607,52120.0
2019-11-08 09:55:00,58.78,58.87,58.59,58.62,75603.0,46.0607,46.1312,45.9118,45.9353,75603.0
2019-11-08 10:00:00,58.61,58.77,58.58,58.74,57226.0,45.9274,46.0528,45.9039,46.0293,57226.0
2019-11-08 10:05:00,58.73,58.77,58.68,58.73,17278.0,46.0215,46.0528,45.9823,46.0215,17278.0
2019-11-08 10:10:00,58.73,58.87,58.7,58.82,39651.0,46.0215,46.1312,45.998,46.092,39651.0
2019-11-08 10:15:00,58.82,58.83,58.74,58.83,42501.0,46.092,46.0998,46.0293,46.0998,42501.0
2019-11-08 10:20:00,58.82,58.86,58.76,58.78,32159.0,46.092,46.1233,46.045,46.0607,32159.0
2019-11-08 10:25:00,58.78,58.84,58.71,58.73,36988.0,46.0607,46.1077,46.0058,46.0215,36988.0
2019-11-08 10:30:00,58.73,58.75,58.65,58.66,33620.0,46.0215,46.0371,45.9588,45.9666,33620.0
2019-11-08 10:35:00,58.66,58.67,58.58,58.6,38213.0,45.9666,45.9745,45.9039,45.9196,38213.0
2019-11-08 10:40:00,58.6,58.65,58.57,58.62,41241.0,45.9196,45.9588,45.8961,45.9353,41241.0
2019-11-08 10:45:00,58.62,58.67,58.62,58.64,28378.0,45.9353,45.9745,45.9353,45.951,28378.0
2019-11-08 10:50:00,58.63,58.63,58.59,58.62,27825.0,45.9431,45.9431,45.9118,45.9353,27825.0
2019-11-08 10:55:00,58.62,58.62,58.55,58.57,23225.0,45.9353,45.9353,45.8804,45.8961,23225.0
2019-11-08 11:00:00,58.57,58.63,58.56,58.62,34162.0,45.8961,45.9431,45.8883,45.9353,34162.0
2019-11-08 11:05:00,58.61,58.65,58.59,58.63,17588.0,45.9274,45.9588,45.9118,45.9431,17588.0
2019-11-08 11:10:00,58.63,58.72,58.62,58.69,26953.0,45.9431,46.0136,45.9353,45.9901,26953.0
2019-11-08 11:15:00,58.69,58.73,58.67,58.7,25178.0,45.9901,46.0215,45.9745,45.998,25178.0
2019-11-08 11:20:00,58.7,58.71,58.63,58.66,27852.0,45.998,46.0058,45.9431,45.9666,27852.0
2019-11-08 11:25:00,58.66,58.69,58.65,58.69,17665.0,45.9666,45.9901,45.9588,45.9901,17665.0
2019-11-08 11:30:00,58.7,58.75,58.68,58.75,24567.0,45.998,46.0371,45.9823,46.0371,24567.0
2019-11-08 11:35:00,58.74,58.8,58.74,58.8,22872.0,46.0293,46.0763,46.0293,46.0763,22872.0
2019-11-08 11:40:00,58.8,58.81,58.77,58.78,21456.0,46.0763,46.0842,46.0528,46.0607,21456.0
2019-11-08 11:45:00,58.79,58.83,58.77,58.78,20588.0,46.0685,46.0998,46.0528,46.0607,20588.0
2019-11-08 11:50:00,58.78,58.82,58.78,58.8,16797.0,46.0607,46.092,46.0607,46.0763,16797.0
2019-11-08 11:55:00,58.8,58.84,58.79,58.81,16155.0,46.0763,46.1077,46.0685,46.0842,16155.0
2019-11-08 12:00:00,58.81,58.82,58.77,58.79,11156.0,46.0842,46.092,46.0528,46.0685,11156.0
2019-11-08 12:05:00,58.8,58.85,58.79,58.83,10281.0,46.0763,46.1155,46.0685,46.0998,10281.0
2019-11-08 12:10:00,58.84,58.87,58.82,58.87,13609.0,46.1077,46.1312,46.092,46.1312,13609.0
2019-11-08 12:15:00,58.88,58.88,58.84,58.86,7300.0,46.139,46.139,46.1077,46.1233,7300.0
2019-11-08 12:20:00,58.86,58.86,58.82,58.83,8565.0,46.1233,46.1233,46.092,46.0998,8565.0
2019-11-08 12:25:00,58.82,58.87,58.82,58.86,15917.0,46.092,46.1312,46.092,46.1233,15917.0
2019-11-08 12:30:00,58.86,58.88,58.84,58.85,16642.0,46.1233,46.139,46.1077,46.1155,16642.0
2019-11-08 12:35:00,58.84,58.85,58.82,58.83,14801.0,46.1077,46.1155,46.092,46.0998,14801.0
2019-11-08 12:40:00,58.84,58.91,58.83,58.9,14097.0,46.1077,46.1625,46.0998,46.1547,14097.0
2019-11-08 12:45:00,58.9,58.91,58.85,58.86,12048.0,46.1547,46.1625,46.1155,46.1233,12048.0
2019-11-08 12:50:00,58.86,58.89,58.86,58.88,14932.0,46.1233,46.1469,46.1233,46.139,14932.0
2019-11-08 12:55:00,58.89,58.92,58.86,58.92,20800.0,46.1469,46.1704,46.1233,46.1704,20800.0
2019-11-08 13:00:00,58.92,58.96,58.91,58.95,15462.0,46.1704,46.2017,46.1625,46.1939,15462.0
2019-11-08 13:05:00,58.95,58.96,58.9,58.91,30110.0,46.1939,46.2017,46.1547,46.1625,30110.0
2019-11-08 13:10:00,58.9,58.93,58.86,58.89,30883.0,46.1547,46.1782,46.1233,46.1469,30883.0
2019-11-08 13:15:00,58.89,58.91,58.87,58.88,21003.0,46.1469,46.1625,46.1312,46.139,21003.0
2019-11-08 13:20:00,58.88,58.92,58.87,58.91,11445.0,46.139,46.1704,46.1312,46.1625,11445.0
2019-11-08 13:25:00,58.91,58.93,58.89,58.93,29651.0,46.1625,46.1782,46.1469,46.1782,29651.0
2019-11-08 13:30:00,58.93,58.94,58.92,58.93,14135.0,46.1782,46.186,46.1704,46.1782,14135.0
2019-11-08 13:35:00,58.93,58.94,58.87,58.88,59518.0,46.1782,46.186,46.1312,46.139,59518.0
2019-11-08 13:40:00,58.87,58.91,58.84,58.86,33821.0,46.1312,46.1625,46.1077,46.1233,33821.0
2019-11-08 13:45:00,58.85,58.86,58.83,58.86,7679.0,46.1155,46.1233,46.0998,46.1233,7679.0
2019-11-08 13:50:00,58.86,58.86,58.81,58.83,11269.0,46.1233,46.1233,46.0842,46.0998,11269.0
2019-11-08 13:55:00,58.82,58.83,58.78,58.79,18345.0,46.092,46.0998,46.0607,46.0685,18345.0
2019-11-08 14:00:00,58.79,58.82,58.77,58.78,12168.0,46.0685,46.092,46.0528,46.0607,12168.0
2019-11-08 14:05:00,58.78,58.79,58.76,58.77,15500.0,46.0607,46.0685,46.045,46.0528,15500.0
2019-11-08 14:10:00,58.78,58.78,58.73,58.73,13347.0,46.0607,46.0607,46.0215,46.0215,13347.0
2019-11-08 14:15:00,58.73,58.73,58.69,58.72,14831.0,46.0215,46.0215,45.9901,46.0136,14831.0
2019-11-08 14:20:00,58.71,58.72,58.67,58.68,23036.0,46.0058,46.0136,45.9745,45.9823,23036.0
2019-11-08 14:25:00,58.68,58.68,58.61,58.62,12910.0,45.9823,45.9823,45.9274,45.9353,12910.0
2019-11-08 14:30:00,58.61,58.62,58.6,58.62,22295.0,45.9274,45.9353,45.9196,45.9353,22295.0
2019-11-08 14:35:00,58.62,58.66,58.61,58.65,9148.0,45.9353,45.9666,45.9274,45.9588,9148.0
2019-11-08 14:40:00,58.66,58.7,58.65,58.69,21772.0,45.9666,45.998,45.9588,45.9901,21772.0
2019-11-08 14:45:00,58.69,58.7,58.66,58.69,17580.0,45.9901,45.998,45.9666,45.9901,17580.0
2019-11-08 14:50:00,58.68,58.68,58.66,58.67,14102.0,45.9823,45.9823,45.9666,45.9745,14102.0
2019-11-08 14:55:00,58.68,58.69,58.66,58.68,24488.0,45.9823,45.9901,45.9666,45.9823,24488.0
2019-11-08 15:00:00,58.68,58.71,58.67,58.69,27739.0,45.9823,46.0058,45.9745,45.9901,27739.0
2019-11-08 15:05:00,58.69,58.7,58.66,58.68,18527.0,45.9901,45.998,45.9666,45.9823,18527.0
2019-11-08 15:10:00,58.68,58.69,58.66,58.67,13649.0,45.9823,45.9901,45.9666,45.9745,13649.0
2019-11-08 15:15:00,58.66,58.71,58.65,58.71,21169.0,45.9666,46.0058,45.9588,46.0058,21169.0
2019-11-08 15:20:00,58.71,58.73,58.68,58.73,35972.0,46.0058,46.0215,45.9823,46.0215,35972.0
2019-11-08 15:25:00,58.73,58.76,58.72,58.75,28510.0,46.0215,46.045,46.0136,46.0371,28510.0
2019-11-08 15:30:00,58.75,58.82,58.74,58.82,49137.0,46.0371,46.092,46.0293,46.092,49137.0
2019-11-08 15:35:00,58.82,58.84,58.8,58.83,47829.0,46.092,46.1077,46.0763,46.0998,47829.0
2019-11-08 15:40:00,58.82,58.84,58.77,58.81,44479.0,46.092,46.1077,46.0528,46.0842,44479.0
2019-11-08 15:45:00,58.8,58.8,58.74,58.77,37197.0,46.0763,46.0763,46.0293,46.0528,37197.0
2019-11-08 15:50:00,58.78,58.87,58.77,58.84,85340.0,46.0607,46.1312,46.0528,46.1077,85340.0
2019-11-08 15:55:00,58.83,58.91,58.8,58.9,239657.0,46.0998,46.1625,46.0763,46.1547,239657.0
2019-11-11 09:30:00,58.5,58.66,58.39,58.64,71683.0,45.8412,45.9666,45.755,45.951,71683.0
2019-11-11 09:35:00,58.62,58.66,58.57,58.63,12117.0,45.9353,45.9666,45.8961,45.9431,12117.0
2019-11-11 09:40:00,58.63,58.67,58.61,58.66,19870.0,45.9431,45.9745,45.9274,45.9666,19870.0
2019-11-11 09:45:00,58.67,58.78,58.66,58.76,23883.0,45.9745,46.0607,45.9666,46.045,23883.0
2019-11-11 09:50:00,58.77,58.81,58.72,58.8,27970.0,46.0528,46.0842,46.0136,46.0763,27970.0
2019-11-11 09:55:00,58.8,58.83,58.79,58.81,12586.0,46.0763,46.0998,46.0685,46.0842,12586.0
2019-11-11 10:00:00,58.81,58.84,58.77,58.82,24031.0,46.0842,46.1077,46.0528,46.092,24031.0
2019-11-11 10:05:00,58.81,58.89,58.81,58.87,13828.0,46.0842,46.1469,46.0842,46.1312,13828.0
2019-11-11 10:10:00,58.87,58.92,58.86,58.87,18692.0,46.1312,46.1704,46.1233,46.1312,18692.0
2019-11-11 10:15:00,58.88,58.94,58.88,58.91,22535.0,46.139,46.186,46.139,46.1625,22535.0
2019-11-11 10:20:00,58.91,58.93,58.87,58.9,11693.0,46.1625,46.1782,46.1312,46.1547,11693.0
2019-11-11 10:25:00,58.9,58.93,58.8,58.81,17528.0,46.1547,46.1782,46.0763,46.0842,17528.0
2019-11-11 10:30:00,58.81,58.81,58.77,58.78,6800.0,46.0842,46.0842,46.0528,46.0607,6800.0
2019-11-11 10:35:00,58.78,58.81,58.75,58.8,8726.0,46.0607,46.0842,46.0371,46.0763,8726.0
2019-11-11 10:40:00,58.81,58.81,58.77,58.78,9318.0,46.0842,46.0842,46.0528,46.0607,9318.0
2019-11-11 10:45:00,58.76,58.79,58.75,58.78,4146.0,46.045,46.0685,46.0371,46.0607,4146.0
2019-11-11 10:50:00,58.78,58.81,58.76,58.8,12592.0,46.0607,46.0842,46.045,46.0763,12592.0
2019-11-11 10:55:00,58.8,58.81,58.75,58.76,14661.0,46.0763,46.0842,46.0371,46.045,14661.0
2019-11-11 11:00:00,58.76,58.81,58.74,58.76,15071.0,46.045,46.0842,46.0293,46.045,15071.0
2019-11-11 11:05:00,58.76,58.76,58.67,58.67,10638.0,46.045,46.045,45.9745,45.9745,10638.0
2019-11-11 11:10:00,58.68,58.71,58.66,58.71,4210.0,45.9823,46.0058,45.9666,46.0058,4210.0
2019-11-11 11:15:00,58.72,58.72,58.66,58.67,7903.0,46.0136,46.0136,45.9666,45.9745,7903.0
2019-11-11 11:20:00,58.67,58.67,58.6,58.6,10664.0,45.9745,45.9745,45.9196,45.9196,10664.0
2019-11-11 11:25:00,58.6,58.65,58.6,58.61,19686.0,45.9196,45.9588,45.9196,45.9274,19686.0
2019-11-11 11:30:00,58.62,58.62,58.56,58.59,15299.0,45.9353,45.9353,45.8883,45.9118,15299.0
2019-11-11 11:35:00,58.6,58.65,58.58,58.64,10735.0,45.9196,45.9588,45.9039,45.951,10735.0
2019-11-11 11:40:00,58.64,58.66,58.62,58.64,8213.0,45.951,45.9666,45.9353,45.951,8213.0
2019-11-11 11:45:00,58.64,58.65,58.59,58.62,15482.0,45.951,45.9588,45.9118,45.9353,15482.0
2019-11-11 11:50:00,58.61,58.65,58.6,58.65,7846.0,45.9274,45.9588,45.9196,45.9588,7846.0
2019-11-11 11:55:00,58.66,58.7,58.65,58.7,8568.0,45.9666,45.998,45.9588,45.998,8568.0
2019-11-11 12:00:00,58.69,58.74,58.69,58.71,6622.0,45.9901,46.0293,45.9901,46.0058,6622.0
2019-11-11 12:05:00,58.71,58.73,58.7,58.71,7658.0,46.0058,46.0215,45.998,46.0058,7658.0
2019-11-11 12:10:00,58.7,58.71,58.68,58.7,3678.0,45.998,46.0058,45.9823,45.998,3678.0
2019-11-11 12:15:00,58.7,58.73,58.7,58.7,8397.0,45.998,46.0215,45.998,45.998,8397.0
2019-11-11 12:20:00,58.7,58.71,58.67,58.67,7669.0,45.998,46.0058,45.9745,45.9745,7669.0
2019-11-11 12:25:00,58.68,58.77,58.67,58.77,6864.0,45.9823,46.0528,45.9745,46.0528,6864.0
2019-11-11 12:30:00,58.77,58.77,58.71,58.72,6713.0,46.0528,46.0528,46.0058,46.0136,6713.0
2019-11-11 12:35:00,58.72,58.72,58.69,58.7,6380.0,46.0136,46.0136,45.9901,45.998,6380.0
2019-11-11 12:40:00,58.7,58.71,58.66,58.66,20091.0,45.998,46.0058,45.9666,45.9666,20091.0
2019-11-11 12:45:00,58.67,58.67,58.64,58.65,10388.0,45.9745,45.9745,45.951,45.9588,10388.0
2019-11-11 12:50:00,58.65,58.66,58.63,58.65,5651.0,45.9588,45.9666,45.9431,45.9588,5651.0
2019-11-11 12:55:00,58.64,58.65,58.63,58.65,4873.0,45.951,45.9588,45.9431,45.9588,4873.0
2019-11-11 13:00:00,58.65,58.67,58.64,58.65,17288.0,45.9588,45.9745,45.951,45.9588,17288.0
2019-11-11 13:05:00,58.66,58.68,58.62,58.64,6949.0,45.9666,45.9823,45.9353,45.951,6949.0
2019-11-11 13:10:00,58.64,58.64,58.61,58.62,9371.0,45.951,45.951,45.9274,45.9353,9371.0
2019-11-11 13:15:00,58.62,58.65,58.62,58.65,5329.0,45.9353,45.9588,45.9353,45.9588,5329.0
2019-11-11 13:20:00,58.65,58.67,58.64,58.67,2541.0,45.9588,45.9745,45.951,45.9745,2541.0
2019-11-11 13:25:00,58.67,58.67,58.65,58.65,6727.0,45.9745,45.9745,45.9588,45.9588,6727.0
2019-11-11 13:30:00,58.65,58.66,58.62,58.63,21344.0,45.9588,45.9666,45.9353,45.9431,21344.0
2019-11-11 13:35:00,58.62,58.66,58.62,58.65,8347.0,45.9353,45.9666,45.9353,45.9588,8347.0
2019-11-11 13:40:00,58.66,58.67,58.64,58.66,4502.0,45.9666,45.9745,45.951,45.9666,4502.0
2019-11-11 13:45:00,58.67,58.67,58.63,58.65,8759.0,45.9745,45.9745,45.9431,45.9588,8759.0
2019-11-11 13:50:00,58.64,58.66,58.63,58.64,8949.0,45.951,45.9666,45.9431,45.951,8949.0
2019-11-11 13:55:00,58.64,58.67,58.62,58.67,13862.0,45.951,45.9745,45.9353,45.9745,13862.0
2019-11-11 14:00:00,58.67,58.7,58.66,58.7,6397.0,45.9745,45.998,45.9666,45.998,6397.0
2019-11-11 14:05:00,58.7,58.72,58.7,58.72,13149.0,45.998,46.0136,45.998,46.0136,13149.0
2019-11-11 14:10:00,58.72,58.72,58.69,58.71,8208.0,46.0136,46.0136,45.9901,46.0058,8208.0
2019-11-11 14:15:00,58.7,58.7,58.69,58.69,2144.0,45.998,45.998,45.9901,45.9901,2144.0
2019-11-11 14:20:00,58.69,58.71,58.68,58.7,9836.0,45.9901,46.0058,45.9823,45.998,9836.0
2019-11-11 14:25:00,58.69,58.7,58.65,58.65,13508.0,45.9901,45.998,45.9588,45.9588,13508.0
2019-11-11 14:30:00,58.66,58.67,58.64,58.67,8255.0,45.9666,45.9745,45.951,45.9745,8255.0
2019-11-11 14:35:00,58.67,58.67,58.64,58.65,6134.0,45.9745,45.9745,45.951,45.9588,6134.0
2019-11-11 14:40:00,58.65,58.67,58.64,58.65,4012.0,45.9588,45.9745,45.951,45.9588,4012.0
2019-11-11 14:45:00,58.66,58.68,58.65,58.66,8435.0,45.9666,45.9823,45.9588,45.9666,8435.0
2019-11-11 14:50:00,58.66,58.67,58.62,58.62,82106.0,45.9666,45.9745,45.9353,45.9353,82106.0
2019-11-11 14:55:00,58.62,58.64,58.59,58.6,23594.0,45.9353,45.951,45.9118,45.9196,23594.0
2019-11-11 15:00:00,58.6,58.63,58.58,58.62,10391.0,45.9196,45.9431,45.9039,45.9353,10391.0
2019-11-11 15:05:00,58.63,58.65,58.62,58.64,9182.0,45.9431,45.9588,45.9353,45.951,9182.0
2019-11-11 15:10:00,58.63,58.65,58.62,58.63,31716.0,45.9431,45.9588,45.9353,45.9431,31716.0
2019-11-11 15:15:00,58.64,58.64,58.57,58.57,38439.0,45.951,45.951,45.8961,45.8961,38439.0
2019-11-11 15:20:00,58.57,58.6,58.56,58.58,25146.0,45.8961,45.9196,45.8883,45.9039,25146.0
2019-11-11 15:25:00,58.57,58.59,58.56,58.56,14974.0,45.8961,45.9118,45.8883,45.8883,14974.0
2019-11-11 15:30:00,58.57,58.61,58.56,58.58,31915.0,45.8961,45.9274,45.8883,45.9039,31915.0
2019-11-11 15:35:00,58.58,58.59,58.55,58.57,26728.0,45.9039,45.9118,45.8804,45.8961,26728.0
2019-11-11 15:40:00,58.57,58.57,58.53,58.53,16793.0,45.8961,45.8961,45.8648,45.8648,16793.0
2019-11-11 15:45:00,58.54,58.55,58.52,58.54,28887.0,45.8726,45.8804,45.8569,45.8726,28887.0
2019-11-11 15:50:00,58.53,58.56,58.52,58.56,39886.0,45.8648,45.8883,45.8569,45.8883,39886.0
2019-11-11 15:55:00,58.56,58.65,58.55,58.65,90227.0,45.8883,45.9588,45.8804,45.9588,90227.0
2019-11-12 09:30:00,58.6,58.61,58.38,58.47,48334.0,45.9196,45.9274,45.7472,45.8177,48334.0
2019-11-12 09:35:00,58.44,58.59,58.42,58.57,21844.0,45.7942,45.9118,45.7786,45.8961,21844.0
2019-11-12 09:40:00,58.56,58.61,58.54,58.6,12895.0,45.8883,45.9274,45.8726,45.9196,12895.0
2019-11-12 09:45:00,58.62,58.66,58.61,58.64,17364.0,45.9353,45.9666,45.9274,45.951,17364.0
2019-11-12 09:50:00,58.65,58.77,58.64,58.74,24082.0,45.9588,46.0528,45.951,46.0293,24082.0
2019-11-12 09:55:00,58.74,58.78,58.71,58.75,21979.0,46.0293,46.0607,46.0058,46.0371,21979.0
2019-11-12 10:00:00,58.75,58.78,58.66,58.66,26351.0,46.0371,46.0607,45.9666,45.9666,26351.0
2019-11-12 10:05:00,58.66,58.85,58.66,58.8,42196.0,45.9666,46.1155,45.9666,46.0763,42196.0
2019-11-12 10:10:00,58.81,58.81,58.74,58.75,16631.0,46.0842,46.0842,46.0293,46.0371,16631.0
2019-11-12 10:15:00,58.76,58.77,58.69,58.71,16250.0,46.045,46.0528,45.9901,46.0058,16250.0
2019-11-12 10:20:00,58.71,58.77,58.71,58.73,18586.0,46.0058,46.0528,46.0058,46.0215,18586.0
2019-11-12 10:25:00,58.73,58.74,58.69,58.72,15148.0,46.0215,46.0293,45.9901,46.0136,15148.0
2019-11-12 10:30:00,58.71,58.75,58.71,58.74,12904.0,46.0058,46.0371,46.0058,46.0293,12904.0
2019-11-12 10:35:00,58.74,58.78,58.72,58.76,17084.0,46.0293,46.0607,46.0136,46.045,17084.0
2019-11-12 10:40:00,58.77,58.84,58.75,58.84,29747.0,46.0528,46.1077,46.0371,46.1077,29747.0
2019-11-12 10:45:00,58.84,58.84,58.79,58.81,14933.0,46.1077,46.1077,46.0685,46.0842,14933.0
2019-11-12 10:50:00,58.81,58.81,58.74,58.74,12409.0,46.0842,46.0842,46.0293,46.0293,12409.0
2019-11-12 10:55:00,58.74,58.75,58.67,58.67,6898.0,46.0293,46.0371,45.9745,45.9745,6898.0
2019-11-12 11:00:00,58.68,58.74,58.67,58.7,15271.0,45.9823,46.0293,45.9745,45.998,15271.0
2019-11-12 11:05:00,58.71,58.79,58.71,58.77,8544.0,46.0058,46.0685,46.0058,46.0528,8544.0
2019-11-12 11:10:00,58.77,58.77,58.72,58.73,17423.0,46.0528,46.0528,46.0136,46.0215,17423.0
2019-11-12 11:15:00,58.74,58.75,58.71,58.74,9711.0,46.0293,46.0371,46.0058,46.0293,9711.0
2019-11-12 11:20:00,58.75,58.75,58.68,58.68,10780.0,46.0371,46.0371,45.9823,45.9823,10780.0
2019-11-12 11:25:00,58.69,58.7,58.63,58.66,21466.0,45.9901,45.998,45.9431,45.9666,21466.0
2019-11-12 11:30:00,58.66,58.73,58.66,58.72,24707.0,45.9666,46.0215,45.9666,46.0136,24707.0
2019-11-12 11:35:00,58.72,58.72,58.67,58.68,16608.0,46.0136,46.0136,45.9745,45.9823,16608.0
2019-11-12 11:40:00,58.68,58.75,58.68,58.74,11444.0,45.9823,46.0371,45.9823,46.0293,11444.0
2019-11-12 11:45:00,58.75,58.78,58.73,58.77,21149.0,46.0371,46.0607,46.0215,46.0528,21149.0
2019-11-12 11:50:00,58.76,58.79,58.72,58.75,26687.0,46.045,46.0685,46.0136,46.0371,26687.0
2019-11-12 11:55:00,58.75,58.75,58.71,58.73,11929.0,46.0371,46.0371,46.0058,46.0215,11929.0
2019-11-12 12:00:00,58.73,58.74,58.67,58.69,13663.0,46.0215,46.0293,45.9745,45.9901,13663.0
2019-11-12 12:05:00,58.68,58.72,58.67,58.69,16638.0,45.9823,46.0136,45.9745,45.9901,16638.0
2019-11-12 12:10:00,58.7,58.76,58.69,58.73,11423.0,45.998,46.045,45.9901,46.0215,11423.0
2019-11-12 12:15:00,58.72,58.72,58.65,58.65,13676.0,46.0136,46.0136,45.9588,45.9588,13676.0
2019-11-12 12:20:00,58.65,58.66,58.63,58.64,5309.0,45.9588,45.9666,45.9431,45.951,5309.0
2019-11-12 12:25:00,58.63,58.64,58.61,58.64,9738.0,45.9431,45.951,45.9274,45.951,9738.0
2019-11-12 12:30:00,58.64,58.66,58.62,58.65,11228.0,45.951,45.9666,45.9353,45.9588,11228.0
2019-11-12 12:35:00,58.65,58.66,58.64,58.65,18456.0,45.9588,45.9666,45.951,45.9588,18456.0
2019-11-12 12:40:00,58.66,58.66,58.56,58.58,16327.0,45.9666,45.9666,45.8883,45.9039,16327.0
2019-11-12 12:45:00,58.58,58.58,58.54,58.55,20436.0,45.9039,45.9039,45.8726,45.8804,20436.0
2019-11-12 12:50:00,58.55,58.59,58.52,58.59,25002.0,45.8804,45.9118,45.8569,45.9118,25002.0
2019-11-12 12:55:00,58.59,58.66,58.58,58.63,11630.0,45.9118,45.9666,45.9039,45.9431,11630.0
2019-11-12 13:00:00,58.63,58.65,58.62,58.63,7115.0,45.9431,45.9588,45.9353,45.9431,7115.0
2019-11-12 13:05:00,58.62,58.64,58.61,58.64,8704.0,45.9353,45.951,45.9274,45.951,8704.0
2019-11-12 13:10:00,58.64,58.65,58.6,58.6,14015.0,45.951,45.9588,45.9196,45.9196,14015.0
2019-11-12 13:15:00,58.6,58.63,58.59,58.61,19994.0,45.9196,45.9431,45.9118,45.9274,19994.0
2019-11-12 13:20:00,58.61,58.62,58.59,58.61,21382.0,45.9274,45.9353,45.9118,45.9274,21382.0
2019-11-12 13:25:00,58.61,58.61,58.54,58.55,12204.0,45.9274,45.9274,45.8726,45.8804,12204.0
2019-11-12 13:30:00,58.55,58.61,58.54,58.61,18465.0,45.8804,45.9274,45.8726,45.9274,18465.0
2019-11-12 13:35:00,58.61,58.66,58.59,58.66,24205.0,45.9274,45.9666,45.9118,45.9666,24205.0
2019-11-12 13:40:00,58.66,58.66,58.61,58.64,11361.0,45.9666,45.9666,45.9274,45.951,11361.0
2019-11-12 13:45:00,58.65,58.66,58.63,58.66,8979.0,45.9588,45.9666,45.9431,45.9666,8979.0
2019-11-12 13:50:00,58.66,58.7,58.65,58.7,26805.0,45.9666,45.998,45.9588,45.998,26805.0
2019-11-12 13:55:00,58.7,58.75,58.7,58.74,25945.0,45.998,46.0371,45.998,46.0293,25945.0
2019-11-12 14:00:00,58.73,58.74,58.63,58.65,29963.0,46.0215,46.0293,45.9431,45.9588,29963.0
2019-11-12 14:05:00,58.65,58.65,58.6,58.62,26197.0,45.9588,45.9588,45.9196,45.9353,26197.0
2019-11-12 14:10:00,58.62,58.63,58.55,58.55,12621.0,45.9353,45.9431,45.8804,45.8804,12621.0
2019-11-12 14:15:00,58.55,58.58,58.54,58.54,7495.0,45.8804,45.9039,45.8726,45.8726,7495.0
2019-11-12 14:20:00,58.53,58.56,58.52,58.53,57114.0,45.8648,45.8883,45.8569,45.8648,57114.0
2019-11-12 14:25:00,58.54,58.57,58.51,58.55,18745.0,45.8726,45.8961,45.8491,45.8804,18745.0
2019-11-12 14:30:00,58.55,58.57,58.51,58.51,11246.0,45.8804,45.8961,45.8491,45.8491,11246.0
2019-11-12 14:35:00,58.52,58.53,58.47,58.48,26087.0,45.8569,45.8648,45.8177,45.8256,26087.0
2019-11-12 14:40:00,58.48,58.52,58.44,58.48,33002.0,45.8256,45.8569,45.7942,45.8256,33002.0
2019-11-12 14:45:00,58.48,58.54,58.48,58.51,10975.0,45.8256,45.8726,45.8256,45.8491,10975.0
2019-11-12 14:50:00,58.5,58.5,58.42,58.42,27319.0,45.8412,45.8412,45.7786,45.7786,27319.0
2019-11-12 14:55:00,58.42,58.44,58.4,58.43,26053.0,45.7786,45.7942,45.7629,45.7864,26053.0
2019-11-12 15:00:00,58.43,58.49,58.43,58.47,35728.0,45.7864,45.8334,45.7864,45.8177,35728.0
2019-11-12 15:05:00,58.47,58.53,58.46,58.52,26571.0,45.8177,45.8648,45.8099,45.8569,26571.0
2019-11-12 15:10:00,58.51,58.54,58.5,58.51,29540.0,45.8491,45.8726,45.8412,45.8491,29540.0
2019-11-12 15:15:00,58.52,58.57,58.5,58.55,38442.0,45.8569,45.8961,45.8412,45.8804,38442.0
2019-11-12 15:20:00,58.55,58.55,58.51,58.52,69976.0,45.8804,45.8804,45.8491,45.8569,69976.0
2019-11-12 15:25:00,58.53,58.55,58.5,58.52,45514.0,45.8648,45.8804,45.8412,45.8569,45514.0
2019-11-12 15:30:00,58.5,58.54,58.49,58.51,98064.0,45.8412,45.8726,45.8334,45.8491,98064.0
2019-11-12 15:35:00,58.52,58.53,58.49,58.51,75542.0,45.8569,45.8648,45.8334,45.8491,75542.0
2019-11-12 15:40:00,58.5,58.52,58.45,58.46,54475.0,45.8412,45.8569,45.8021,45.8099,54475.0
2019-11-12 15:45:00,58.46,58.5,58.45,58.49,94970.0,45.8099,45.8412,45.8021,45.8334,94970.0
2019-11-12 15:50:00,58.48,58.49,58.43,58.43,98498.0,45.8256,45.8334,45.7864,45.7864,98498.0
2019-11-12 15:55:00,58.44,58.52,58.42,58.48,178557.0,45.7942,45.8569,45.7786,45.8256,178557.0
2019-11-13 09:30:00,58.21,58.48,57.93,58.15,116704.0,45.614,45.8256,45.3946,45.567,116704.0
2019-11-13 09:35:00,58.15,58.55,58.15,58.38,156637.0,45.567,45.8804,45.567,45.7472,156637.0
2019-11-13 09:40:00,58.39,58.53,58.38,58.49,109000.0,45.755,45.8648,45.7472,45.8334,109000.0
2019-11-13 09:45:00,58.49,58.64,58.45,58.53,73779.0,45.8334,45.951,45.8021,45.8648,73779.0
2019-11-13 09:50:00,58.52,58.62,58.5,58.57,64067.0,45.8569,45.9353,45.8412,45.8961,64067.0
2019-11-13 09:55:00,58.56,58.64,58.51,58.61,54736.0,45.8883,45.951,45.8491,45.9274,54736.0
2019-11-13 10:00:00,58.61,58.61,58.5,58.52,42182.0,45.9274,45.9274,45.8412,45.8569,42182.0
2019-11-13 10:05:00,58.52,58.57,58.5,58.53,61386.0,45.8569,45.8961,45.8412,45.8648,61386.0
2019-11-13 10:10:00,58.53,58.54,58.43,58.46,63310.0,45.8648,45.8726,45.7864,45.8099,63310.0
2019-11-13 10:15:00,58.47,58.51,58.45,58.49,20222.0,45.8177,45.8491,45.8021,45.8334,20222.0
2019-11-13 10:20:00,58.51,58.6,58.5,58.57,40723.0,45.8491,45.9196,45.8412,45.8961,40723.0
2019-11-13 10:25:00,58.54,58.59,58.51,58.57,19763.0,45.8726,45.9118,45.8491,45.8961,19763.0
2019-11-13 10:30:00,58.59,58.6,58.49,58.5,44598.0,45.9118,45.9196,45.8334,45.8412,44598.0
2019-11-13 10:35:00,58.49,58.58,58.46,58.57,20284.0,45.8334,45.9039,45.8099,45.8961,20284.0
2019-11-13 10:40:00,58.59,58.61,58.54,58.57,11527.0,45.9118,45.9274,45.8726,45.8961,11527.0
2019-11-13 10:45:00,58.57,58.62,58.56,58.59,18806.0,45.8961,45.9353,45.8883,45.9118,18806.0
2019-11-13 10:50:00,58.6,58.7,58.59,58.66,37881.0,45.9196,45.998,45.9118,45.9666,37881.0
2019-11-13 10:55:00,58.65,58.7,58.65,58.69,19627.0,45.9588,45.998,45.9588,45.9901,19627.0
2019-11-13 11:00:00,58.69,58.69,58.58,58.58,92734.0,45.9901,45.9901,45.9039,45.9039,92734.0
2019-11-13 11:05:00,58.59,58.61,58.54,58.54,24040.0,45.9118,45.9274,45.8726,45.8726,24040.0
2019-11-13 11:10:00,58.55,58.57,58.51,58.55,14604.0,45.8804,45.8961,45.8491,45.8804,14604.0
2019-11-13 11:15:00,58.56,58.67,58.56,58.63,27195.0,45.8883,45.9745,45.8883,45.9431,27195.0
2019-11-13 11:20:00,58.64,58.68,58.62,58.63,15654.0,45.951,45.9823,45.9353,45.9431,15654.0
2019-11-13 11:25:00,58.63,58.65,58.57,58.62,27902.0,45.9431,45.9588,45.8961,45.9353,27902.0
2019-11-13 11:30:00,58.62,58.64,58.58,58.63,16493.0,45.9353,45.951,45.9039,45.9431,16493.0
2019-11-13 11:35:00,58.63,58.69,58.62,58.68,21661.0,45.9431,45.9901,45.9353,45.9823,21661.0
2019-11-13 11:40:00,58.68,58.74,58.68,58.73,17189.0,45.9823,46.0293,45.9823,46.0215,17189.0
2019-11-13 11:45:00,58.73,58.75,58.68,58.7,21466.0,46.0215,46.0371,45.9823,45.998,21466.0
2019-11-13 11:50:00,58.71,58.73,58.7,58.72,14132.0,46.0058,46.0215,45.998,46.0136,14132.0
2019-11-13 11:55:00,58.72,58.73,58.7,58.71,14132.0,46.0136,46.0215,45.998,46.0058,14132.0
2019-11-13 12:00:00,58.72,58.73,58.66,58.67,16682.0,46.0136,46.0215,45.9666,45.9745,16682.0
2019-11-13 12:05:00,58.67,58.67,58.64,58.66,19026.0,45.9745,45.9745,45.951,45.9666,19026.0
2019-11-13 12:10:00,58.66,58.66,58.63,58.65,18094.0,45.9666,45.9666,45.9431,45.9588,18094.0
2019-11-13 12:15:00,58.65,58.7,58.64,58.69,33125.0,45.9588,45.998,45.951,45.9901,33125.0
2019-11-13 12:20:00,58.69,58.69,58.64,58.65,23370.0,45.9901,45.9901,45.951,45.9588,23370.0
2019-11-13 12:25:00,58.65,58.65,58.63,58.65,17759.0,45.9588,45.9588,45.9431,45.9588,17759.0
2019-11-13 12:30:00,58.64,58.66,58.64,58.65,13650.0,45.951,45.9666,45.951,45.9588,13650.0
2019-11-13 12:35:00,58.65,58.7,58.64,58.69,17032.0,45.9588,45.998,45.951,45.9901,17032.0
2019-11-13 12:40:00,58.68,58.73,58.67,58.71,19810.0,45.9823,46.0215,45.9745,46.0058,19810.0
2019-11-13 12:45:00,58.71,58.72,58.67,58.71,10707.0,46.0058,46.0136,45.9745,46.0058,10707.0
2019-11-13 12:50:00,58.7,58.76,58.7,58.76,15441.0,45.998,46.045,45.998,46.045,15441.0
2019-11-13 12:55:00,58.76,58.8,58.74,58.78,16269.0,46.045,46.0763,46.0293,46.0607,16269.0
2019-11-13 13:00:00,58.77,58.81,58.75,58.75,25583.0,46.0528,46.0842,46.0371,46.0371,25583.0
2019-11-13 13:05:00,58.76,58.79,58.76,58.77,14152.0,46.045,46.0685,46.045,46.0528,14152.0
2019-11-13 13:10:00,58.76,58.76,58.73,58.74,7331.0,46.045,46.045,46.0215,46.0293,7331.0
2019-11-13 13:15:00,58.74,58.77,58.73,58.77,19739.0,46.0293,46.0528,46.0215,46.0528,19739.0
2019-11-13 13:20:00,58.76,58.77,58.7,58.7,21903.0,46.045,46.0528,45.998,45.998,21903.0
2019-11-13 13:25:00,58.71,58.71,58.66,58.69,19012.0,46.0058,46.0058,45.9666,45.9901,19012.0
2019-11-13 13:30:00,58.69,58.72,58.68,58.71,28212.0,45.9901,46.0136,45.9823,46.0058,28212.0
2019-11-13 13:35:00,58.71,58.75,58.69,58.72,32459.0,46.0058,46.0371,45.9901,46.0136,32459.0
2019-11-13 13:40:00,58.71,58.77,58.7,58.77,18727.0,46.0058,46.0528,45.998,46.0528,18727.0
2019-11-13 13:45:00,58.77,58.79,58.75,58.78,12732.0,46.0528,46.0685,46.0371,46.0607,12732.0
2019-11-13 13:50:00,58.79,58.81,58.78,58.8,13831.0,46.0685,46.0842,46.0607,46.0763,13831.0
2019-11-13 13:55:00,58.8,58.8,58.51,58.6,131226.0,46.0763,46.0763,45.8491,45.9196,131226.0
2019-11-13 14:00:00,58.6,58.64,58.57,58.62,32683.0,45.9196,45.951,45.8961,45.9353,32683.0
2019-11-13 14:05:00,58.62,58.66,58.61,58.63,15418.0,45.9353,45.9666,45.9274,45.9431,15418.0
2019-11-13 14:10:00,58.63,58.63,58.55,58.57,27181.0,45.9431,45.9431,45.8804,45.8961,27181.0
2019-11-13 14:15:00,58.58,58.63,58.58,58.61,33727.0,45.9039,45.9431,45.9039,45.9274,33727.0
2019-11-13 14:20:00,58.61,58.66,58.59,58.6,92071.0,45.9274,45.9666,45.9118,45.9196,92071.0
2019-11-13 14:25:00,58.6,58.67,58.6,58.65,24754.0,45.9196,45.9745,45.9196,45.9588,24754.0
2019-11-13 14:30:00,58.65,58.67,58.62,58.62,16704.0,45.9588,45.9745,45.9353,45.9353,16704.0
2019-11-13 14:35:00,58.62,58.63,58.6,58.62,18052.0,45.9353,45.9431,45.9196,45.9353,18052.0
2019-11-13 14:40:00,58.61,58.68,58.61,58.66,38801.0,45.9274,45.9823,45.9274,45.9666,38801.0
2019-11-13 14:45:00,58.65,58.66,58.63,58.66,20022.0,45.9588,45.9666,45.9431,45.9666,20022.0
2019-11-13 14:50:00,58.66,58.66,58.61,58.65,28152.0,45.9666,45.9666,45.9274,45.9588,28152.0
2019-11-13 14:55:00,58.65,58.69,58.65,58.68,35652.0,45.9588,45.9901,45.9588,45.9823,35652.0
2019-11-13 15:00:00,58.68,58.74,58.68,58.71,30520.0,45.9823,46.0293,45.9823,46.0058,30520.0
2019-11-13 15:05:00,58.71,58.72,58.68,58.69,17914.0,46.0058,46.0136,45.9823,45.9901,17914.0
2019-11-13 15:10:00,58.68,58.71,58.68,58.7,30841.0,45.9823,46.0058,45.9823,45.998,30841.0
2019-11-13 15:15:00,58.7,58.7,58.68,58.69,19617.0,45.998,45.998,45.9823,45.9901,19617.0
2019-11-13 15:20:00,58.69,58.72,58.69,58.69,24510.0,45.9901,46.0136,45.9901,45.9901,24510.0
2019-11-13 15:25:00,58.69,58.72,58.68,58.69,34184.0,45.9901,46.0136,45.9823,45.9901,34184.0
2019-11-13 15:30:00,58.68,58.71,58.64,58.67,63689.0,45.9823,46.0058,45.951,45.9745,63689.0
2019-11-13 15:35:00,58.66,58.67,58.63,58.66,40575.0,45.9666,45.9745,45.9431,45.9666,40575.0
2019-11-13 15:40:00,58.66,58.68,58.62,58.67,68744.0,45.9666,45.9823,45.9353,45.9745,68744.0
2019-11-13 15:45:00,58.67,58.69,58.61,58.66,67014.0,45.9745,45.9901,45.9274,45.9666,67014.0
2019-11-13 15:50:00,58.66,58.66,58.54,58.61,162806.0,45.9666,45.9666,45.8726,45.9274,162806.0
2019-11-13 15:55:00,58.61,58.65,58.6,58.61,182034.0,45.9274,45.9588,45.9196,45.9274,182034.0
2019-11-14 09:30:00,58.5,58.61,58.36,58.61,90592.0,45.8412,45.9274,45.7315,45.9274,90592.0
2019-11-14 09:35:00,58.6,58.65,58.53,58.64,72919.0,45.9196,45.9588,45.8648,45.951,72919.0
2019-11-14 09:40:00,58.64,58.68,58.5,58.54,59662.0,45.951,45.9823,45.8412,45.8726,59662.0
2019-11-14 09:45:00,58.55,58.61,58.51,58.61,49249.0,45.8804,45.9274,45.8491,45.9274,49249.0
2019-11-14 09:50:00,58.6,58.6,58.47,58.5,28032.0,45.9196,45.9196,45.8177,45.8412,28032.0
2019-11-14 09:55:00,58.5,58.52,58.39,58.47,25384.0,45.8412,45.8569,45.755,45.8177,25384.0
2019-11-14 10:00:00,58.47,58.48,58.42,58.48,24597.0,45.8177,45.8256,45.7786,45.8256,24597.0
2019-11-14 10:05:00,58.47,58.53,58.45,58.48,60281.0,45.8177,45.8648,45.8021,45.8256,60281.0
2019-11-14 10:10:00,58.47,58.49,58.42,58.44,35898.0,45.8177,45.8334,45.7786,45.7942,35898.0
2019-11-14 10:15:00,58.44,58.45,58.41,58.42,23398.0,45.7942,45.8021,45.7707,45.7786,23398.0
2019-11-14 10:20:00,58.41,58.43,58.37,58.39,36855.0,45.7707,45.7864,45.7394,45.755,36855.0
2019-11-14 10:25:00,58.39,58.42,58.36,58.4,23304.0,45.755,45.7786,45.7315,45.7629,23304.0
2019-11-14 10:30:00,58.42,58.47,58.42,58.44,22511.0,45.7786,45.8177,45.7786,45.7942,22511.0
2019-11-14 10:35:00,58.45,58.47,58.44,58.45,15113.0,45.8021,45.8177,45.7942,45.8021,15113.0
2019-11-14 10:40:00,58.46,58.47,58.43,58.44,21960.0,45.8099,45.8177,45.7864,45.7942,21960.0
2019-11-14 10:45:00,58.45,58.45,58.4,58.44,28608.0,45.8021,45.8021,45.7629,45.7942,28608.0
2019-11-14 10:50:00,58.44,58.48,58.41,58.45,49249.0,45.7942,45.8256,45.7707,45.8021,49249.0
2019-11-14 10:55:00,58.44,58.44,58.35,58.37,22641.0,45.7942,45.7942,45.7237,45.7394,22641.0
2019-11-14 11:00:00,58.37,58.4,58.35,58.4,18629.0,45.7394,45.7629,45.7237,45.7629,18629.0
2019-11-14 11:05:00,58.4,58.43,58.39,58.41,18353.0,45.7629,45.7864,45.755,45.7707,18353.0
2019-11-14 11:10:00,58.41,58.46,58.37,58.43,33271.0,45.7707,45.8099,45.7394,45.7864,33271.0
2019-11-14 11:15:00,58.43,58.5,58.43,58.49,20141.0,45.7864,45.8412,45.7864,45.8334,20141.0
2019-11-14 11:20:00,58.5,58.5,58.44,58.44,18302.0,45.8412,45.8412,45.7942,45.7942,18302.0
2019-11-14 11:25:00,58.44,58.45,58.41,58.43,11056.0,45.7942,45.8021,45.7707,45.7864,11056.0
2019-11-14 11:30:00,58.43,58.44,58.36,58.37,15634.0,45.7864,45.7942,45.7315,45.7394,15634.0
2019-11-14 11:35:00,58.35,58.36,58.28,58.3,24254.0,45.7237,45.7315,45.6689,45.6845,24254.0
2019-11-14 11:40:00,58.3,58.3,58.22,58.24,38463.0,45.6845,45.6845,45.6218,45.6375,38463.0
2019-11-14 11:45:00,58.23,58.26,58.18,58.23,41234.0,45.6297,45.6532,45.5905,45.6297,41234.0
2019-11-14 11:50:00,58.23,58.29,58.22,58.29,15398.0,45.6297,45.6767,45.6218,45.6767,15398.0
2019-11-14 11:55:00,58.3,58.34,58.28,58.34,16938.0,45.6845,45.7159,45.6689,45.7159,16938.0
2019-11-14 12:00:00,58.33,58.36,58.31,58.34,9891.0,45.708,45.7315,45.6924,45.7159,9891.0
2019-11-14 12:05:00,58.35,58.35,58.31,58.34,11963.0,45.7237,45.7237,45.6924,45.7159,11963.0
2019-11-14 12:10:00,58.35,58.37,58.34,58.37,14808.0,45.7237,45.7394,45.7159,45.7394,14808.0
2019-11-14 12:15:00,58.37,58.38,58.35,58.36,11432.0,45.7394,45.7472,45.7237,45.7315,11432.0
2019-11-14 12:20:00,58.36,58.39,58.36,58.39,18237.0,45.7315,45.755,45.7315,45.755,18237.0
2019-11-14 12:25:00,58.39,58.45,58.39,58.44,12855.0,45.755,45.8021,45.755,45.7942,12855.0
2019-11-14 12:30:00,58.44,58.45,58.41,58.44,7628.0,45.7942,45.8021,45.7707,45.7942,7628.0
2019-11-14 12:35:00,58.44,58.44,58.41,58.43,4986.0,45.7942,45.7942,45.7707,45.7864,4986.0
2019-11-14 12:40:00,58.43,58.43,58.39,58.43,15981.0,45.7864,45.7864,45.755,45.7864,15981.0
2019-11-14 12:45:00,58.43,58.44,58.39,58.4,11917.0,45.7864,45.7942,45.755,45.7629,11917.0
2019-11-14 12:50:00,58.4,58.41,58.38,58.41,24609.0,45.7629,45.7707,45.7472,45.7707,24609.0
2019-11-14 12:55:00,58.4,58.44,58.39,58.42,11269.0,45.7629,45.7942,45.755,45.7786,11269.0
2019-11-14 13:00:00,58.42,58.46,58.41,58.43,19616.0,45.7786,45.8099,45.7707,45.7864,19616.0
2019-11-14 13:05:00,58.43,58.44,58.4,58.42,14563.0,45.7864,45.7942,45.7629,45.7786,14563.0
2019-11-14 13:10:00,58.42,58.43,58.4,58.41,8816.0,45.7786,45.7864,45.7629,45.7707,8816.0
2019-11-14 13:15:00,58.41,58.42,58.38,58.4,9232.0,45.7707,45.7786,45.7472,45.7629,9232.0
2019-11-14 13:20:00,58.4,58.41,58.38,58.41,12922.0,45.7629,45.7707,45.7472,45.7707,12922.0
2019-11-14 13:25:00,58.4,58.43,58.39,58.42,11423.0,45.7629,45.7864,45.755,45.7786,11423.0
2019-11-14 13:30:00,58.43,58.43,58.4,58.43,21540.0,45.7864,45.7864,45.7629,45.7864,21540.0
2019-11-14 13:35:00,58.43,58.44,58.41,58.43,8371.0,45.7864,45.7942,45.7707,45.7864,8371.0
2019-11-14 13:40:00,58.43,58.43,58.39,58.43,12920.0,45.7864,45.7864,45.755,45.7864,12920.0
2019-11-14 13:45:00,58.43,58.5,58.42,58.49,9792.0,45.7864,45.8412,45.7786,45.8334,9792.0
2019-11-14 13:50:00,58.49,58.5,58.48,58.5,11408.0,45.8334,45.8412,45.8256,45.8412,11408.0
2019-11-14 13:55:00,58.5,58.5,58.36,58.46,68674.0,45.8412,45.8412,45.7315,45.8099,68674.0
2019-11-14 14:00:00,58.45,58.53,58.44,58.52,15757.0,45.8021,45.8648,45.7942,45.8569,15757.0
2019-11-14 14:05:00,58.52,58.56,58.51,58.55,9692.0,45.8569,45.8883,45.8491,45.8804,9692.0
2019-11-14 14:10:00,58.55,58.58,58.53,58.54,27273.0,45.8804,45.9039,45.8648,45.8726,27273.0
2019-11-14 14:15:00,58.54,58.58,58.54,58.57,8946.0,45.8726,45.9039,45.8726,45.8961,8946.0
2019-11-14 14:20:00,58.57,58.57,58.53,58.55,7807.0,45.8961,45.8961,45.8648,45.8804,7807.0
2019-11-14 14:25:00,58.55,58.55,58.52,58.54,10886.0,45.8804,45.8804,45.8569,45.8726,10886.0
2019-11-14 14:30:00,58.53,58.55,58.51,58.52,33808.0,45.8648,45.8804,45.8491,45.8569,33808.0
2019-11-14 14:35:00,58.52,58.54,58.52,58.54,7002.0,45.8569,45.8726,45.8569,45.8726,7002.0
2019-11-14 14:40:00,58.54,58.57,58.54,58.56,30748.0,45.8726,45.8961,45.8726,45.8883,30748.0
2019-11-14 14:45:00,58.56,58.6,58.55,58.59,7784.0,45.8883,45.9196,45.8804,45.9118,7784.0
2019-11-14 14:50:00,58.59,58.61,58.58,58.59,8127.0,45.9118,45.9274,45.9039,45.9118,8127.0
2019-11-14 14:55:00,58.58,58.61,58.57,58.61,19340.0,45.9039,45.9274,45.8961,45.9274,19340.0
2019-11-14 15:00:00,58.61,58.61,58.56,58.56,83081.0,45.9274,45.9274,45.8883,45.8883,83081.0
2019-11-14 15:05:00,58.56,58.57,58.48,58.49,53395.0,45.8883,45.8961,45.8256,45.8334,53395.0
2019-11-14 15:10:00,58.49,58.5,58.45,58.45,27071.0,45.8334,45.8412,45.8021,45.8021,27071.0
2019-11-14 15:15:00,58.45,58.45,58.42,58.44,19334.0,45.8021,45.8021,45.7786,45.7942,19334.0
2019-11-14 15:20:00,58.44,58.5,58.43,58.48,20655.0,45.7942,45.8412,45.7864,45.8256,20655.0
2019-11-14 15:25:00,58.48,58.54,58.47,58.52,24307.0,45.8256,45.8726,45.8177,45.8569,24307.0
2019-11-14 15:30:00,58.52,58.58,58.51,58.54,23938.0,45.8569,45.9039,45.8491,45.8726,23938.0
2019-11-14 15:35:00,58.55,58.62,58.54,58.59,55600.0,45.8804,45.9353,45.8726,45.9118,55600.0
2019-11-14 15:40:00,58.59,58.61,58.55,58.57,56025.0,45.9118,45.9274,45.8804,45.8961,56025.0
2019-11-14 15:45:00,58.56,58.58,58.54,58.58,63342.0,45.8883,45.9039,45.8726,45.9039,63342.0
2019-11-14 15:50:00,58.58,58.64,58.57,58.59,51061.0,45.9039,45.951,45.8961,45.9118,51061.0
2019-11-14 15:55:00,58.59,58.61,58.54,58.59,182491.0,45.9118,45.9274,45.8726,45.9118,182491.0
2019-11-15 09:30:00,58.8,58.87,58.68,58.81,262896.0,46.0763,46.1312,45.9823,46.0842,262896.0
2019-11-15 09:35:00,58.81,58.86,58.73,58.8,85015.0,46.0842,46.1233,46.0215,46.0763,85015.0
2019-11-15 09:40:00,58.81,58.96,58.74,58.85,88571.0,46.0842,46.2017,46.0293,46.1155,88571.0
2019-11-15 09:45:00,58.85,58.91,58.82,58.87,77964.0,46.1155,46.1625,46.092,46.1312,77964.0
2019-11-15 09:50:00,58.87,58.98,58.82,58.97,63587.0,46.1312,46.2174,46.092,46.2095,63587.0
2019-11-15 09:55:00,58.98,59.0,58.88,58.94,79853.0,46.2174,46.2331,46.139,46.186,79853.0
2019-11-15 10:00:00,58.95,58.95,58.87,58.91,42917.0,46.1939,46.1939,46.1312,46.1625,42917.0
2019-11-15 10:05:00,58.9,58.97,58.89,58.97,40415.0,46.1547,46.2095,46.1469,46.2095,40415.0
2019-11-15 10:10:00,58.97,59.0,58.91,59.0,36976.0,46.2095,46.2331,46.1625,46.2331,36976.0
2019-11-15 10:15:00,59.01,59.08,58.99,59.07,49902.0,46.2409,46.2957,46.2252,46.2879,49902.0
2019-11-15 10:20:00,59.08,59.11,59.05,59.06,51702.0,46.2957,46.3192,46.2722,46.2801,51702.0
2019-11-15 10:25:00,59.07,59.11,59.04,59.07,43819.0,46.2879,46.3192,46.2644,46.2879,43819.0
2019-11-15 10:30:00,59.08,59.13,59.08,59.13,39589.0,46.2957,46.3349,46.2957,46.3349,39589.0
2019-11-15 10:35:00,59.13,59.15,59.09,59.14,45163.0,46.3349,46.3506,46.3036,46.3428,45163.0
2019-11-15 10:40:00,59.13,59.18,59.1,59.18,30347.0,46.3349,46.3741,46.3114,46.3741,30347.0
2019-11-15 10:45:00,59.18,59.19,59.15,59.16,32069.0,46.3741,46.3819,46.3506,46.3584,32069.0
2019-11-15 10:50:00,59.16,59.17,59.11,59.13,34106.0,46.3584,46.3663,46.3192,46.3349,34106.0
2019-11-15 10:55:00,59.13,59.2,59.12,59.18,34110.0,46.3349,46.3898,46.3271,46.3741,34110.0
2019-11-15 11:00:00,59.18,59.23,59.17,59.22,27789.0,46.3741,46.4133,46.3663,46.4054,27789.0
2019-11-15 11:05:00,59.22,59.26,59.2,59.21,35885.0,46.4054,46.4368,46.3898,46.3976,35885.0
2019-11-15 11:10:00,59.22,59.22,59.19,59.2,27489.0,46.4054,46.4054,46.3819,46.3898,27489.0
2019-11-15 11:15:00,59.21,59.27,59.19,59.26,37153.0,46.3976,46.4446,46.3819,46.4368,37153.0
2019-11-15 11:20:00,59.26,59.27,59.23,59.25,34906.0,46.4368,46.4446,46.4133,46.429,34906.0
2019-11-15 11:25:00,59.24,59.32,59.21,59.31,29915.0,46.4211,46.4838,46.3976,46.476,29915.0
2019-11-15 11:30:00,59.31,59.32,59.23,59.23,41019.0,46.476,46.4838,46.4133,46.4133,41019.0
2019-11-15 11:35:00,59.23,59.24,59.19,59.22,28433.0,46.4133,46.4211,46.3819,46.4054,28433.0
2019-11-15 11:40:00,59.22,59.23,59.17,59.18,32397.0,46.4054,46.4133,46.3663,46.3741,32397.0
2019-11-15 11:45:00,59.17,59.19,59.14,59.17,19972.0,46.3663,46.3819,46.3428,46.3663,19972.0
2019-11-15 11:50:00,59.17,59.25,59.17,59.22,37018.0,46.3663,46.429,46.3663,46.4054,37018.0
2019-11-15 11:55:00,59.21,59.23,59.17,59.17,51013.0,46.3976,46.4133,46.3663,46.3663,51013.0
2019-11-15 12:00:00,59.18,59.21,59.17,59.2,26832.0,46.3741,46.3976,46.3663,46.3898,26832.0
2019-11-15 12:05:00,59.2,59.21,59.16,59.16,23594.0,46.3898,46.3976,46.3584,46.3584,23594.0
2019-11-15 12:10:00,59.16,59.17,59.13,59.14,20970.0,46.3584,46.3663,46.3349,46.3428,20970.0
2019-11-15 12:15:00,59.15,59.17,59.14,59.16,16565.0,46.3506,46.3663,46.3428,46.3584,16565.0
2019-11-15 12:20:00,59.15,59.16,59.11,59.14,31569.0,46.3506,46.3584,46.3192,46.3428,31569.0
2019-11-15 12:25:00,59.14,59.14,59.07,59.09,22850.0,46.3428,46.3428,46.2879,46.3036,22850.0
2019-11-15 12:30:00,59.09,59.11,59.07,59.1,30124.0,46.3036,46.3192,46.2879,46.3114,30124.0
2019-11-15 12:35:00,59.11,59.14,59.1,59.1,28106.0,46.3192,46.3428,46.3114,46.3114,28106.0
2019-11-15 12:40:00,59.1,59.12,59.09,59.1,17111.0,46.3114,46.3271,46.3036,46.3114,17111.0
2019-11-15 12:45:00,59.1,59.12,59.1,59.11,13553.0,46.3114,46.3271,46.3114,46.3192,13553.0
2019-11-15 12:50:00,59.11,59.12,59.08,59.09,24220.0,46.3192,46.3271,46.2957,46.3036,24220.0
2019-11-15 12:55:00,59.08,59.09,59.03,59.04,27106.0,46.2957,46.3036,46.2566,46.2644,27106.0
2019-11-15 13:00:00,59.05,59.11,59.04,59.09,21076.0,46.2722,46.3192,46.2644,46.3036,21076.0
2019-11-15 13:05:00,59.09,59.13,59.08,59.12,25294.0,46.3036,46.3349,46.2957,46.3271,25294.0
2019-11-15 13:10:00,59.11,59.12,59.1,59.11,9653.0,46.3192,46.3271,46.3114,46.3192,9653.0
2019-11-15 13:15:00,59.11,59.12,59.09,59.11,16910.0,46.3192,46.3271,46.3036,46.3192,16910.0
2019-11-15 13:20:00,59.1,59.12,59.07,59.07,24072.0,46.3114,46.3271,46.2879,46.2879,24072.0
2019-11-15 13:25:00,59.09,59.1,59.06,59.06,23554.0,46.3036,46.3114,46.2801,46.2801,23554.0
2019-11-15 13:30:00,59.06,59.07,59.04,59.05,20841.0,46.2801,46.2879,46.2644,46.2722,20841.0
2019-11-15 13:35:00,59.05,59.08,59.04,59.08,22388.0,46.2722,46.2957,46.2644,46.2957,22388.0
2019-11-15 13:40:00,59.08,59.09,59.06,59.08,19826.0,46.2957,46.3036,46.2801,46.2957,19826.0
2019-11-15 13:45:00,59.08,59.09,59.07,59.08,22031.0,46.2957,46.3036,46.2879,46.2957,22031.0
2019-11-15 13:50:00,59.07,59.09,59.05,59.07,31178.0,46.2879,46.3036,46.2722,46.2879,31178.0
2019-11-15 13:55:00,59.06,59.09,59.06,59.07,19485.0,46.2801,46.3036,46.2801,46.2879,19485.0
2019-11-15 14:00:00,59.08,59.1,59.06,59.08,17971.0,46.2957,46.3114,46.2801,46.2957,17971.0
2019-11-15 14:05:00,59.08,59.1,59.07,59.09,22897.0,46.2957,46.3114,46.2879,46.3036,22897.0
2019-11-15 14:10:00,59.09,59.1,59.07,59.09,33518.0,46.3036,46.3114,46.2879,46.3036,33518.0
2019-11-15 14:15:00,59.09,59.12,59.08,59.11,29389.0,46.3036,46.3271,46.2957,46.3192,29389.0
2019-11-15 14:20:00,59.1,59.15,59.08,59.15,23141.0,46.3114,46.3506,46.2957,46.3506,23141.0
2019-11-15 14:25:00,59.14,59.15,59.09,59.1,19177.0,46.3428,46.3506,46.3036,46.3114,19177.0
2019-11-15 14:30:00,59.1,59.11,59.06,59.07,19077.0,46.3114,46.3192,46.2801,46.2879,19077.0
2019-11-15 14:35:00,59.07,59.09,59.04,59.08,25812.0,46.2879,46.3036,46.2644,46.2957,25812.0
2019-11-15 14:40:00,59.08,59.11,59.07,59.1,24056.0,46.2957,46.3192,46.2879,46.3114,24056.0
2019-11-15 14:45:00,59.1,59.1,59.06,59.1,22689.0,46.3114,46.3114,46.2801,46.3114,22689.0
2019-11-15 14:50:00,59.1,59.11,59.08,59.09,24466.0,46.3114,46.3192,46.2957,46.3036,24466.0
2019-11-15 14:55:00,59.09,59.1,59.07,59.08,25633.0,46.3036,46.3114,46.2879,46.2957,25633.0
2019-11-15 15:00:00,59.08,59.1,59.06,59.09,34146.0,46.2957,46.3114,46.2801,46.3036,34146.0
2019-11-15 15:05:00,59.09,59.1,59.05,59.05,37920.0,46.3036,46.3114,46.2722,46.2722,37920.0
2019-11-15 15:10:00,59.06,59.08,59.04,59.05,41947.0,46.2801,46.2957,46.2644,46.2722,41947.0
2019-11-15 15:15:00,59.05,59.08,59.04,59.07,30863.0,46.2722,46.2957,46.2644,46.2879,30863.0
2019-11-15 15:20:00,59.07,59.07,58.97,59.03,38299.0,46.2879,46.2879,46.2095,46.2566,38299.0
2019-11-15 15:25:00,59.03,59.05,59.0,59.01,39421.0,46.2566,46.2722,46.2331,46.2409,39421.0
2019-11-15 15:30:00,59.0,59.01,58.97,58.98,49419.0,46.2331,46.2409,46.2095,46.2174,49419.0
2019-11-15 15:35:00,58.98,58.99,58.94,58.96,51046.0,46.2174,46.2252,46.186,46.2017,51046.0
2019-11-15 15:40:00,58.95,59.03,58.92,59.02,73925.0,46.1939,46.2566,46.1704,46.2487,73925.0
2019-11-15 15:45:00,59.03,59.06,58.99,59.03,57022.0,46.2566,46.2801,46.2252,46.2566,57022.0
2019-11-15 15:50:00,59.03,59.05,59.0,59.01,96541.0,46.2566,46.2722,46.2331,46.2409,96541.0
2019-11-15 15:55:00,59.01,59.1,59.0,59.09,227624.0,46.2409,46.3114,46.2331,46.3036,227624.0
2019-11-18 09:30:00,59.01,59.5,59.01,59.18,98439.0,46.2409,46.6249,46.2409,46.3741,98439.0
2019-11-18 09:35:00,59.17,59.23,59.1,59.23,62684.0,46.3663,46.4133,46.3114,46.4133,62684.0
2019-11-18 09:40:00,59.22,59.31,59.18,59.3,57485.0,46.4054,46.476,46.3741,46.4681,57485.0
2019-11-18 09:45:00,59.3,59.3,59.19,59.28,85941.0,46.4681,46.4681,46.3819,46.4525,85941.0
2019-11-18 09:50:00,59.29,59.36,59.28,59.34,55588.0,46.4603,46.5152,46.4525,46.4995,55588.0
2019-11-18 09:55:00,59.34,59.39,59.31,59.39,72028.0,46.4995,46.5387,46.476,46.5387,72028.0
2019-11-18 10:00:00,59.37,59.43,59.34,59.43,59718.0,46.523,46.57,46.4995,46.57,59718.0
2019-11-18 10:05:00,59.43,59.49,59.42,59.47,55414.0,46.57,46.617,46.5622,46.6013,55414.0
2019-11-18 10:10:00,59.46,59.53,59.45,59.5,50089.0,46.5935,46.6484,46.5857,46.6249,50089.0
2019-11-18 10:15:00,59.51,59.51,59.26,59.27,67554.0,46.6327,46.6327,46.4368,46.4446,67554.0
2019-11-18 10:20:00,59.26,59.37,59.26,59.36,72674.0,46.4368,46.523,46.4368,46.5152,72674.0
2019-11-18 10:25:00,59.36,59.41,59.35,59.37,69595.0,46.5152,46.5543,46.5073,46.523,69595.0
2019-11-18 10:30:00,59.37,59.39,59.33,59.38,58762.0,46.523,46.5387,46.4916,46.5308,58762.0
2019-11-18 10:35:00,59.38,59.4,59.31,59.4,63305.0,46.5308,46.5465,46.476,46.5465,63305.0
2019-11-18 10:40:00,59.39,59.42,59.37,59.4,33939.0,46.5387,46.5622,46.523,46.5465,33939.0
2019-11-18 10:45:00,59.41,59.46,59.4,59.43,43895.0,46.5543,46.5935,46.5465,46.57,43895.0
2019-11-18 10:50:00,59.44,59.47,59.38,59.38,42348.0,46.5778,46.6013,46.5308,46.5308,42348.0
2019-11-18 10:55:00,59.38,59.4,59.35,59.39,42257.0,46.5308,46.5465,46.5073,46.5387,42257.0
2019-11-18 11:00:00,59.39,59.42,59.37,59.41,46743.0,46.5387,46.5622,46.523,46.5543,46743.0
2019-11-18 11:05:00,59.41,59.44,59.4,59.41,40334.0,46.5543,46.5778,46.5465,46.5543,40334.0
2019-11-18 11:10:00,59.41,59.47,59.41,59.43,86067.0,46.5543,46.6013,46.5543,46.57,86067.0
2019-11-18 11:15:00,59.43,59.5,59.42,59.46,86751.0,46.57,46.6249,46.5622,46.5935,86751.0
2019-11-18 11:20:00,59.47,59.51,59.43,59.5,44557.0,46.6013,46.6327,46.57,46.6249,44557.0
2019-11-18 11:25:00,59.49,59.52,59.47,59.52,38087.0,46.617,46.6405,46.6013,46.6405,38087.0
2019-11-18 11:30:00,59.52,59.57,59.51,59.57,37386.0,46.6405,46.6797,46.6327,46.6797,37386.0
2019-11-18 11:35:00,59.56,59.61,59.55,59.59,29323.0,46.6719,46.7111,46.664,46.6954,29323.0
2019-11-18 11:40:00,59.59,59.62,59.59,59.62,24109.0,46.6954,46.7189,46.6954,46.7189,24109.0
2019-11-18 11:45:00,59.62,59.66,59.56,59.61,66937.0,46.7189,46.7502,46.6719,46.7111,66937.0
2019-11-18 11:50:00,59.62,59.65,59.58,59.6,37949.0,46.7189,46.7424,46.6875,46.7032,37949.0
2019-11-18 11:55:00,59.6,59.63,59.57,59.6,36482.0,46.7032,46.7267,46.6797,46.7032,36482.0
2019-11-18 12:00:00,59.61,59.61,59.54,59.57,37646.0,46.7111,46.7111,46.6562,46.6797,37646.0
2019-11-18 12:05:00,59.56,59.57,59.54,59.57,28527.0,46.6719,46.6797,46.6562,46.6797,28527.0
2019-11-18 12:10:00,59.56,59.58,59.5,59.51,37894.0,46.6719,46.6875,46.6249,46.6327,37894.0
2019-11-18 12:15:00,59.51,59.53,59.5,59.51,29033.0,46.6327,46.6484,46.6249,46.6327,29033.0
2019-11-18 12:20:00,59.51,59.56,59.51,59.54,23918.0,46.6327,46.6719,46.6327,46.6562,23918.0
2019-11-18 12:25:00,59.54,59.54,59.48,59.48,34374.0,46.6562,46.6562,46.6092,46.6092,34374.0
2019-11-18 12:30:00,59.48,59.5,59.44,59.47,29610.0,46.6092,46.6249,46.5778,46.6013,29610.0
2019-11-18 12:35:00,59.47,59.49,59.45,59.49,21419.0,46.6013,46.617,46.5857,46.617,21419.0
2019-11-18 12:40:00,59.49,59.5,59.46,59.48,14878.0,46.617,46.6249,46.5935,46.6092,14878.0
2019-11-18 12:45:00,59.47,59.48,59.46,59.48,15844.0,46.6013,46.6092,46.5935,46.6092,15844.0
2019-11-18 12:50:00,59.48,59.49,59.46,59.47,21717.0,46.6092,46.617,46.5935,46.6013,21717.0
2019-11-18 12:55:00,59.47,59.48,59.44,59.48,20095.0,46.6013,46.6092,46.5778,46.6092,20095.0
2019-11-18 13:00:00,59.48,59.49,59.46,59.48,21128.0,46.6092,46.617,46.5935,46.6092,21128.0
2019-11-18 13:05:00,59.48,59.49,59.46,59.48,15272.0,46.6092,46.617,46.5935,46.6092,15272.0
2019-11-18 13:10:00,59.48,59.5,59.47,59.48,17752.0,46.6092,46.6249,46.6013,46.6092,17752.0
2019-11-18 13:15:00,59.48,59.51,59.48,59.5,13653.0,46.6092,46.6327,46.6092,46.6249,13653.0
2019-11-18 13:20:00,59.5,59.52,59.48,59.51,20725.0,46.6249,46.6405,46.6092,46.6327,20725.0
2019-11-18 13:25:00,59.5,59.51,59.46,59.48,18890.0,46.6249,46.6327,46.5935,46.6092,18890.0
2019-11-18 13:30:00,59.48,59.51,59.47,59.47,21021.0,46.6092,46.6327,46.6013,46.6013,21021.0
2019-11-18 13:35:00,59.48,59.5,59.47,59.48,28670.0,46.6092,46.6249,46.6013,46.6092,28670.0
2019-11-18 13:40:00,59.48,59.49,59.46,59.47,33508.0,46.6092,46.617,46.5935,46.6013,33508.0
2019-11-18 13:45:00,59.47,59.48,59.45,59.48,19784.0,46.6013,46.6092,46.5857,46.6092,19784.0
2019-11-18 13:50:00,59.47,59.49,59.46,59.47,26531.0,46.6013,46.617,46.5935,46.6013,26531.0
2019-11-18 13:55:00,59.47,59.51,59.47,59.47,26994.0,46.6013,46.6327,46.6013,46.6013,26994.0
2019-11-18 14:00:00,59.47,59.48,59.45,59.46,24459.0,46.6013,46.6092,46.5857,46.5935,24459.0
2019-11-18 14:05:00,59.46,59.5,59.46,59.47,23327.0,46.5935,46.6249,46.5935,46.6013,23327.0
2019-11-18 14:10:00,59.47,59.51,59.46,59.5,22043.0,46.6013,46.6327,46.5935,46.6249,22043.0
2019-11-18 14:15:00,59.5,59.52,59.49,59.52,21953.0,46.6249,46.6405,46.617,46.6405,21953.0
2019-11-18 14:20:00,59.51,59.52,59.47,59.47,37583.0,46.6327,46.6405,46.6013,46.6013,37583.0
2019-11-18 14:25:00,59.47,59.49,59.46,59.48,20437.0,46.6013,46.617,46.5935,46.6092,20437.0
2019-11-18 14:30:00,59.48,59.51,59.46,59.51,29512.0,46.6092,46.6327,46.5935,46.6327,29512.0
2019-11-18 14:35:00,59.51,59.54,59.5,59.51,23236.0,46.6327,46.6562,46.6249,46.6327,23236.0
2019-11-18 14:40:00,59.51,59.56,59.5,59.55,34418.0,46.6327,46.6719,46.6249,46.664,34418.0
2019-11-18 14:45:00,59.54,59.56,59.52,59.55,21463.0,46.6562,46.6719,46.6405,46.664,21463.0
2019-11-18 14:50:00,59.56,59.59,59.53,59.53,34449.0,46.6719,46.6954,46.6484,46.6484,34449.0
2019-11-18 14:55:00,59.54,59.56,59.52,59.55,32474.0,46.6562,46.6719,46.6405,46.664,32474.0
2019-11-18 15:00:00,59.55,59.55,59.5,59.51,49835.0,46.664,46.664,46.6249,46.6327,49835.0
2019-11-18 15:05:00,59.51,59.52,59.49,59.49,27516.0,46.6327,46.6405,46.617,46.617,27516.0
2019-11-18 15:10:00,59.5,59.53,59.47,59.5,36111.0,46.6249,46.6484,46.6013,46.6249,36111.0
2019-11-18 15:15:00,59.5,59.5,59.46,59.49,26830.0,46.6249,46.6249,46.5935,46.617,26830.0
2019-11-18 15:20:00,59.49,59.53,59.48,59.51,30541.0,46.617,46.6484,46.6092,46.6327,30541.0
2019-11-18 15:25:00,59.52,59.53,59.5,59.53,33495.0,46.6405,46.6484,46.6249,46.6484,33495.0
2019-11-18 15:30:00,59.53,59.56,59.48,59.48,58236.0,46.6484,46.6719,46.6092,46.6092,58236.0
2019-11-18 15:35:00,59.48,59.5,59.44,59.5,55251.0,46.6092,46.6249,46.5778,46.6249,55251.0
2019-11-18 15:40:00,59.5,59.53,59.49,59.53,56223.0,46.6249,46.6484,46.617,46.6484,56223.0
2019-11-18 15:45:00,59.53,59.54,59.47,59.5,84756.0,46.6484,46.6562,46.6013,46.6249,84756.0
2019-11-18 15:50:00,59.49,59.53,59.46,59.53,107881.0,46.617,46.6484,46.5935,46.6484,107881.0
2019-11-18 15:55:00,59.53,59.57,59.48,59.56,245427.0,46.6484,46.6797,46.6092,46.6719,245427.0
2019-11-19 09:30:00,59.63,59.74,59.49,59.69,99563.0,46.7267,46.8129,46.617,46.7737,99563.0
2019-11-19 09:35:00,59.68,59.77,59.59,59.62,56446.0,46.7659,46.8364,46.6954,46.7189,56446.0
2019-11-19 09:40:00,59.62,59.67,59.48,59.49,51018.0,46.7189,46.7581,46.6092,46.617,51018.0
2019-11-19 09:45:00,59.48,59.52,59.41,59.43,58261.0,46.6092,46.6405,46.5543,46.57,58261.0
2019-11-19 09:50:00,59.43,59.43,59.35,59.39,57494.0,46.57,46.57,46.5073,46.5387,57494.0
2019-11-19 09:55:00,59.4,59.43,59.32,59.33,54108.0,46.5465,46.57,46.4838,46.4916,54108.0
2019-11-19 10:00:00,59.34,59.36,59.19,59.21,70989.0,46.4995,46.5152,46.3819,46.3976,70989.0
2019-11-19 10:05:00,59.21,59.23,59.15,59.16,58170.0,46.3976,46.4133,46.3506,46.3584,58170.0
2019-11-19 10:10:00,59.16,59.24,59.15,59.18,59902.0,46.3584,46.4211,46.3506,46.3741,59902.0
2019-11-19 10:15:00,59.18,59.26,59.13,59.23,46331.0,46.3741,46.4368,46.3349,46.4133,46331.0
2019-11-19 10:20:00,59.24,59.27,59.21,59.22,45645.0,46.4211,46.4446,46.3976,46.4054,45645.0
2019-11-19 10:25:00,59.23,59.26,59.22,59.26,32264.0,46.4133,46.4368,46.4054,46.4368,32264.0
2019-11-19 10:30:00,59.27,59.35,59.24,59.35,33475.0,46.4446,46.5073,46.4211,46.5073,33475.0
2019-11-19 10:35:00,59.34,59.37,59.3,59.37,22875.0,46.4995,46.523,46.4681,46.523,22875.0
2019-11-19 10:40:00,59.37,59.38,59.33,59.33,25839.0,46.523,46.5308,46.4916,46.4916,25839.0
2019-11-19 10:45:00,59.34,59.36,59.24,59.25,32738.0,46.4995,46.5152,46.4211,46.429,32738.0
2019-11-19 10:50:00,59.26,59.3,59.23,59.29,30884.0,46.4368,46.4681,46.4133,46.4603,30884.0
2019-11-19 10:55:00,59.29,59.34,59.27,59.34,23833.0,46.4603,46.4995,46.4446,46.4995,23833.0
2019-11-19 11:00:00,59.34,59.35,59.31,59.32,40170.0,46.4995,46.5073,46.476,46.4838,40170.0
2019-11-19 11:05:00,59.32,59.36,59.29,59.3,45997.0,46.4838,46.5152,46.4603,46.4681,45997.0
2019-11-19 11:10:00,59.3,59.31,59.23,59.27,28241.0,46.4681,46.476,46.4133,46.4446,28241.0
2019-11-19 11:15:00,59.26,59.31,59.24,59.3,29247.0,46.4368,46.476,46.4211,46.4681,29247.0
2019-11-19 11:20:00,59.3,59.31,59.27,59.28,36332.0,46.4681,46.476,46.4446,46.4525,36332.0
2019-11-19 11:25:00,59.27,59.29,59.25,59.25,40183.0,46.4446,46.4603,46.429,46.429,40183.0
2019-11-19 11:30:00,59.25,59.31,59.23,59.3,36027.0,46.429,46.476,46.4133,46.4681,36027.0
2019-11-19 11:35:00,59.3,59.43,59.27,59.37,68444.0,46.4681,46.57,46.4446,46.523,68444.0
2019-11-19 11:40:00,59.37,59.37,59.29,59.29,27168.0,46.523,46.523,46.4603,46.4603,27168.0
2019-11-19 11:45:00,59.29,59.31,59.26,59.28,25148.0,46.4603,46.476,46.4368,46.4525,25148.0
2019-11-19 11:50:00,59.28,59.31,59.27,59.3,41845.0,46.4525,46.476,46.4446,46.4681,41845.0
2019-11-19 11:55:00,59.31,59.34,59.27,59.33,47601.0,46.476,46.4995,46.4446,46.4916,47601.0
2019-11-19 12:00:00,59.33,59.34,59.26,59.3,49040.0,46.4916,46.4995,46.4368,46.4681,49040.0
2019-11-19 12:05:00,59.3,59.35,59.26,59.35,27440.0,46.4681,46.5073,46.4368,46.5073,27440.0
2019-11-19 12:10:00,59.35,59.37,59.34,59.36,13249.0,46.5073,46.523,46.4995,46.5152,13249.0
2019-11-19 12:15:00,59.36,59.4,59.36,59.4,13181.0,46.5152,46.5465,46.5152,46.5465,13181.0
2019-11-19 12:20:00,59.4,59.42,59.39,59.42,18973.0,46.5465,46.5622,46.5387,46.5622,18973.0
2019-11-19 12:25:00,59.42,59.46,59.4,59.45,16758.0,46.5622,46.5935,46.5465,46.5857,16758.0
2019-11-19 12:30:00,59.45,59.46,59.43,59.43,21543.0,46.5857,46.5935,46.57,46.57,21543.0
2019-11-19 12:35:00,59.43,59.43,59.38,59.39,16140.0,46.57,46.57,46.5308,46.5387,16140.0
2019-11-19 12:40:00,59.39,59.39,59.33,59.33,22164.0,46.5387,46.5387,46.4916,46.4916,22164.0
2019-11-19 12:45:00,59.34,59.38,59.32,59.38,19395.0,46.4995,46.5308,46.4838,46.5308,19395.0
2019-11-19 12:50:00,59.38,59.39,59.37,59.39,17792.0,46.5308,46.5387,46.523,46.5387,17792.0
2019-11-19 12:55:00,59.4,59.45,59.39,59.42,28668.0,46.5465,46.5857,46.5387,46.5622,28668.0
2019-11-19 13:00:00,59.42,59.42,59.34,59.38,20107.0,46.5622,46.5622,46.4995,46.5308,20107.0
2019-11-19 13:05:00,59.38,59.48,59.37,59.48,26455.0,46.5308,46.6092,46.523,46.6092,26455.0
2019-11-19 13:10:00,59.47,59.51,59.46,59.5,25859.0,46.6013,46.6327,46.5935,46.6249,25859.0
2019-11-19 13:15:00,59.5,59.52,59.49,59.51,21852.0,46.6249,46.6405,46.617,46.6327,21852.0
2019-11-19 13:20:00,59.5,59.54,59.49,59.52,27396.0,46.6249,46.6562,46.617,46.6405,27396.0
2019-11-19 13:25:00,59.52,59.62,59.52,59.58,70631.0,46.6405,46.7189,46.6405,46.6875,70631.0
2019-11-19 13:30:00,59.58,59.58,59.54,59.57,44813.0,46.6875,46.6875,46.6562,46.6797,44813.0
2019-11-19 13:35:00,59.57,59.58,59.53,59.57,23885.0,46.6797,46.6875,46.6484,46.6797,23885.0
2019-11-19 13:40:00,59.58,59.62,59.57,59.58,35576.0,46.6875,46.7189,46.6797,46.6875,35576.0
2019-11-19 13:45:00,59.58,59.59,59.55,59.58,28866.0,46.6875,46.6954,46.664,46.6875,28866.0
2019-11-19 13:50:00,59.58,59.58,59.53,59.54,20918.0,46.6875,46.6875,46.6484,46.6562,20918.0
2019-11-19 13:55:00,59.54,59.57,59.54,59.55,34035.0,46.6562,46.6797,46.6562,46.664,34035.0
2019-11-19 14:00:00,59.55,59.6,59.55,59.58,38690.0,46.664,46.7032,46.664,46.6875,38690.0
2019-11-19 14:05:00,59.58,59.59,59.57,59.59,28071.0,46.6875,46.6954,46.6797,46.6954,28071.0
2019-11-19 14:10:00,59.59,59.6,59.55,59.57,19814.0,46.6954,46.7032,46.664,46.6797,19814.0
2019-11-19 14:15:00,59.57,59.6,59.56,59.6,29443.0,46.6797,46.7032,46.6719,46.7032,29443.0
2019-11-19 14:20:00,59.59,59.61,59.57,59.6,41191.0,46.6954,46.7111,46.6797,46.7032,41191.0
2019-11-19 14:25:00,59.59,59.61,59.57,59.6,33706.0,46.6954,46.7111,46.6797,46.7032,33706.0
2019-11-19 14:30:00,59.6,59.61,59.56,59.58,36053.0,46.7032,46.7111,46.6719,46.6875,36053.0
2019-11-19 14:35:00,59.58,59.61,59.56,59.6,36109.0,46.6875,46.7111,46.6719,46.7032,36109.0
2019-11-19 14:40:00,59.6,59.62,59.58,59.62,31954.0,46.7032,46.7189,46.6875,46.7189,31954.0
2019-11-19 14:45:00,59.62,59.62,59.6,59.61,34598.0,46.7189,46.7189,46.7032,46.7111,34598.0
2019-11-19 14:50:00,59.61,59.62,59.56,59.58,30409.0,46.7111,46.7189,46.6719,46.6875,30409.0
2019-11-19 14:55:00,59.58,59.58,59.54,59.55,26128.0,46.6875,46.6875,46.6562,46.664,26128.0
2019-11-19 15:00:00,59.54,59.56,59.53,59.55,31564.0,46.6562,46.6719,46.6484,46.664,31564.0
2019-11-19 15:05:00,59.56,59.59,59.55,59.56,36024.0,46.6719,46.6954,46.664,46.6719,36024.0
2019-11-19 15:10:00,59.55,59.61,59.54,59.59,32089.0,46.664,46.7111,46.6562,46.6954,32089.0
2019-11-19 15:15:00,59.59,59.59,59.53,59.56,34488.0,46.6954,46.6954,46.6484,46.6719,34488.0
2019-11-19 15:20:00,59.56,59.57,59.53,59.54,39193.0,46.6719,46.6797,46.6484,46.6562,39193.0
2019-11-19 15:25:00,59.54,59.57,59.52,59.54,37005.0,46.6562,46.6797,46.6405,46.6562,37005.0
2019-11-19 15:30:00,59.54,59.57,59.53,59.57,44382.0,46.6562,46.6797,46.6484,46.6797,44382.0
2019-11-19 15:35:00,59.57,59.57,59.53,59.56,70182.0,46.6797,46.6797,46.6484,46.6719,70182.0
2019-11-19 15:40:00,59.55,59.56,59.51,59.51,37061.0,46.664,46.6719,46.6327,46.6327,37061.0
2019-11-19 15:45:00,59.51,59.54,59.5,59.53,79046.0,46.6327,46.6562,46.6249,46.6484,79046.0
2019-11-19 15:50:00,59.53,59.53,59.44,59.45,118203.0,46.6484,46.6484,46.5778,46.5857,118203.0
2019-11-19 15:55:00,59.46,59.47,59.4,59.42,220844.0,46.5935,46.6013,46.5465,46.5622,220844.0
2019-11-20 09:30:00,59.15,59.21,58.84,59.2,78817.0,46.3506,46.3976,46.1077,46.3898,78817.0
2019-11-20 09:35:00,59.22,59.44,59.18,59.4,55251.0,46.4054,46.5778,46.3741,46.5465,55251.0
2019-11-20 09:40:00,59.4,59.42,59.26,59.26,42526.0,46.5465,46.5622,46.4368,46.4368,42526.0
2019-11-20 09:45:00,59.27,59.28,59.21,59.27,30780.0,46.4446,46.4525,46.3976,46.4446,30780.0
2019-11-20 09:50:00,59.28,59.31,59.22,59.22,38529.0,46.4525,46.476,46.4054,46.4054,38529.0
2019-11-20 09:55:00,59.22,59.24,59.14,59.2,41777.0,46.4054,46.4211,46.3428,46.3898,41777.0
2019-11-20 10:00:00,59.2,59.21,59.13,59.2,33058.0,46.3898,46.3976,46.3349,46.3898,33058.0
2019-11-20 10:05:00,59.21,59.28,59.2,59.26,24522.0,46.3976,46.4525,46.3898,46.4368,24522.0
2019-11-20 10:10:00,59.26,59.26,59.16,59.17,27701.0,46.4368,46.4368,46.3584,46.3663,27701.0
2019-11-20 10:15:00,59.16,59.17,59.04,59.04,43188.0,46.3584,46.3663,46.2644,46.2644,43188.0
2019-11-20 10:20:00,59.05,59.05,58.87,58.89,84364.0,46.2722,46.2722,46.1312,46.1469,84364.0
2019-11-20 10:25:00,58.88,59.0,58.88,58.97,38927.0,46.139,46.2331,46.139,46.2095,38927.0
2019-11-20 10:30:00,58.97,59.09,58.96,59.08,27819.0,46.2095,46.3036,46.2017,46.2957,27819.0
2019-11-20 10:35:00,59.1,59.14,59.08,59.1,25400.0,46.3114,46.3428,46.2957,46.3114,25400.0
2019-11-20 10:40:00,59.09,59.12,59.05,59.12,23442.0,46.3036,46.3271,46.2722,46.3271,23442.0
2019-11-20 10:45:00,59.12,59.19,59.12,59.19,24901.0,46.3271,46.3819,46.3271,46.3819,24901.0
2019-11-20 10:50:00,59.19,59.26,59.18,59.26,21828.0,46.3819,46.4368,46.3741,46.4368,21828.0
2019-11-20 10:55:00,59.26,59.27,59.18,59.18,29421.0,46.4368,46.4446,46.3741,46.3741,29421.0
2019-11-20 11:00:00,59.18,59.27,59.17,59.26,39553.0,46.3741,46.4446,46.3663,46.4368,39553.0
2019-11-20 11:05:00,59.26,59.32,59.26,59.3,20983.0,46.4368,46.4838,46.4368,46.4681,20983.0
2019-11-20 11:10:00,59.29,59.29,59.23,59.25,23655.0,46.4603,46.4603,46.4133,46.429,23655.0
2019-11-20 11:15:00,59.25,59.29,59.23,59.24,40822.0,46.429,46.4603,46.4133,46.4211,40822.0
2019-11-20 11:20:00,59.24,59.35,59.23,59.33,63918.0,46.4211,46.5073,46.4133,46.4916,63918.0
2019-11-20 11:25:00,59.32,59.33,59.3,59.32,19538.0,46.4838,46.4916,46.4681,46.4838,19538.0
2019-11-20 11:30:00,59.32,59.34,59.26,59.34,32212.0,46.4838,46.4995,46.4368,46.4995,32212.0
2019-11-20 11:35:00,59.35,59.38,59.33,59.38,20977.0,46.5073,46.5308,46.4916,46.5308,20977.0
2019-11-20 11:40:00,59.38,59.39,59.32,59.35,28906.0,46.5308,46.5387,46.4838,46.5073,28906.0
2019-11-20 11:45:00,59.35,59.35,59.32,59.34,30237.0,46.5073,46.5073,46.4838,46.4995,30237.0
2019-11-20 11:50:00,59.34,59.34,59.27,59.29,26390.0,46.4995,46.4995,46.4446,46.4603,26390.0
2019-11-20 11:55:00,59.3,59.31,59.25,59.27,26039.0,46.4681,46.476,46.429,46.4446,26039.0
2019-11-20 12:00:00,59.27,59.3,59.25,59.28,26215.0,46.4446,46.4681,46.429,46.4525,26215.0
2019-11-20 12:05:00,59.29,59.3,59.24,59.28,16051.0,46.4603,46.4681,46.4211,46.4525,16051.0
2019-11-20 12:10:00,59.27,59.3,59.24,59.24,23416.0,46.4446,46.4681,46.4211,46.4211,23416.0
2019-11-20 12:15:00,59.23,59.28,59.22,59.25,13933.0,46.4133,46.4525,46.4054,46.429,13933.0
2019-11-20 12:20:00,59.26,59.27,59.23,59.26,14656.0,46.4368,46.4446,46.4133,46.4368,14656.0
2019-11-20 12:25:00,59.25,59.26,59.22,59.25,14934.0,46.429,46.4368,46.4054,46.429,14934.0
2019-11-20 12:30:00,59.27,59.28,59.24,59.26,19253.0,46.4446,46.4525,46.4211,46.4368,19253.0
2019-11-20 12:35:00,59.27,59.29,59.26,59.28,14743.0,46.4446,46.4603,46.4368,46.4525,14743.0
2019-11-20 12:40:00,59.28,59.31,59.27,59.28,15171.0,46.4525,46.476,46.4446,46.4525,15171.0
2019-11-20 12:45:00,59.28,59.29,59.27,59.28,16808.0,46.4525,46.4603,46.4446,46.4525,16808.0
2019-11-20 12:50:00,59.28,59.31,59.19,59.19,27422.0,46.4525,46.476,46.3819,46.3819,27422.0
2019-11-20 12:55:00,59.19,59.19,58.94,59.06,136540.0,46.3819,46.3819,46.186,46.2801,136540.0
2019-11-20 13:00:00,59.05,59.08,59.02,59.02,34553.0,46.2722,46.2957,46.2487,46.2487,34553.0
2019-11-20 13:05:00,59.02,59.02,58.93,58.93,23893.0,46.2487,46.2487,46.1782,46.1782,23893.0
2019-11-20 13:10:00,58.92,58.95,58.87,58.88,33829.0,46.1704,46.1939,46.1312,46.139,33829.0
2019-11-20 13:15:00,58.89,58.9,58.83,58.84,45550.0,46.1469,46.1547,46.0998,46.1077,45550.0
2019-11-20 13:20:00,58.84,58.89,58.82,58.83,33115.0,46.1077,46.1469,46.092,46.0998,33115.0
2019-11-20 13:25:00,58.83,58.9,58.8,58.81,45329.0,46.0998,46.1547,46.0763,46.0842,45329.0
2019-11-20 13:30:00,58.82,58.82,58.73,58.8,26207.0,46.092,46.092,46.0215,46.0763,26207.0
2019-11-20 13:35:00,58.8,58.84,58.78,58.79,32247.0,46.0763,46.1077,46.0607,46.0685,32247.0
2019-11-20 13:40:00,58.78,58.9,58.78,58.88,35957.0,46.0607,46.1547,46.0607,46.139,35957.0
2019-11-20 13:45:00,58.88,58.94,58.88,58.93,15728.0,46.139,46.186,46.139,46.1782,15728.0
2019-11-20 13:50:00,58.94,59.06,58.93,59.0,50823.0,46.186,46.2801,46.1782,46.2331,50823.0
2019-11-20 13:55:00,59.01,59.05,58.98,59.05,27203.0,46.2409,46.2722,46.2174,46.2722,27203.0
2019-11-20 14:00:00,59.05,59.05,59.0,59.01,29848.0,46.2722,46.2722,46.2331,46.2409,29848.0
2019-11-20 14:05:00,59.01,59.04,58.98,59.01,17668.0,46.2409,46.2644,46.2174,46.2409,17668.0
2019-11-20 14:10:00,59.02,59.12,59.02,59.08,41843.0,46.2487,46.3271,46.2487,46.2957,41843.0
2019-11-20 14:15:00,59.08,59.12,59.06,59.11,65661.0,46.2957,46.3271,46.2801,46.3192,65661.0
2019-11-20 14:20:00,59.11,59.15,59.11,59.14,19650.0,46.3192,46.3506,46.3192,46.3428,19650.0
2019-11-20 14:25:00,59.16,59.21,59.15,59.2,24615.0,46.3584,46.3976,46.3506,46.3898,24615.0
2019-11-20 14:30:00,59.2,59.25,59.19,59.2,25354.0,46.3898,46.429,46.3819,46.3898,25354.0
2019-11-20 14:35:00,59.21,59.27,59.2,59.27,23642.0,46.3976,46.4446,46.3898,46.4446,23642.0
2019-11-20 14:40:00,59.28,59.29,59.24,59.26,19261.0,46.4525,46.4603,46.4211,46.4368,19261.0
2019-11-20 14:45:00,59.26,59.28,59.17,59.19,21019.0,46.4368,46.4525,46.3663,46.3819,21019.0
2019-11-20 14:50:00,59.2,59.23,59.2,59.22,24362.0,46.3898,46.4133,46.3898,46.4054,24362.0
2019-11-20 14:55:00,59.22,59.25,59.22,59.23,23540.0,46.4054,46.429,46.4054,46.4133,23540.0
2019-11-20 15:00:00,59.23,59.25,59.17,59.2,32998.0,46.4133,46.429,46.3663,46.3898,32998.0
2019-11-20 15:05:00,59.19,59.26,59.19,59.23,25892.0,46.3819,46.4368,46.3819,46.4133,25892.0
2019-11-20 15:10:00,59.24,59.31,59.24,59.3,29507.0,46.4211,46.476,46.4211,46.4681,29507.0
2019-11-20 15:15:00,59.3,59.3,59.22,59.22,26209.0,46.4681,46.4681,46.4054,46.4054,26209.0
2019-11-20 15:20:00,59.23,59.27,59.21,59.26,28090.0,46.4133,46.4446,46.3976,46.4368,28090.0
2019-11-20 15:25:00,59.25,59.28,59.22,59.22,38686.0,46.429,46.4525,46.4054,46.4054,38686.0
2019-11-20 15:30:00,59.21,59.22,59.18,59.2,38960.0,46.3976,46.4054,46.3741,46.3898,38960.0
2019-11-20 15:35:00,59.19,59.24,59.18,59.23,61577.0,46.3819,46.4211,46.3741,46.4133,61577.0
2019-11-20 15:40:00,59.23,59.3,59.22,59.29,44113.0,46.4133,46.4681,46.4054,46.4603,44113.0
2019-11-20 15:45:00,59.28,59.31,59.24,59.26,39074.0,46.4525,46.476,46.4211,46.4368,39074.0
2019-11-20 15:50:00,59.25,59.25,59.12,59.15,111504.0,46.429,46.429,46.3271,46.3506,111504.0
2019-11-20 15:55:00,59.16,59.22,59.08,59.11,261544.0,46.3584,46.4054,46.2957,46.3192,261544.0
2019-11-21 09:30:00,59.38,59.38,59.13,59.17,79061.0,46.5308,46.5308,46.3349,46.3663,79061.0
2019-11-21 09:35:00,59.16,59.3,59.13,59.24,63248.0,46.3584,46.4681,46.3349,46.4211,63248.0
2019-11-21 09:40:00,59.23,59.26,59.08,59.11,49882.0,46.4133,46.4368,46.2957,46.3192,49882.0
2019-11-21 09:45:00,59.12,59.23,59.12,59.19,56789.0,46.3271,46.4133,46.3271,46.3819,56789.0
2019-11-21 09:50:00,59.2,59.28,59.18,59.21,47676.0,46.3898,46.4525,46.3741,46.3976,47676.0
2019-11-21 09:55:00,59.21,59.26,59.17,59.25,57554.0,46.3976,46.4368,46.3663,46.429,57554.0
2019-11-21 10:00:00,59.25,59.31,59.21,59.3,75669.0,46.429,46.476,46.3976,46.4681,75669.0
2019-11-21 10:05:00,59.3,59.44,59.27,59.41,59406.0,46.4681,46.5778,46.4446,46.5543,59406.0
2019-11-21 10:10:00,59.41,59.42,59.34,59.39,60946.0,46.5543,46.5622,46.4995,46.5387,60946.0
2019-11-21 10:15:00,59.4,59.42,59.2,59.22,99824.0,46.5465,46.5622,46.3898,46.4054,99824.0
2019-11-21 10:20:00,59.22,59.22,59.17,59.22,49627.0,46.4054,46.4054,46.3663,46.4054,49627.0
2019-11-21 10:25:00,59.21,59.29,59.19,59.26,44559.0,46.3976,46.4603,46.3819,46.4368,44559.0
2019-11-21 10:30:00,59.25,59.31,59.19,59.23,99511.0,46.429,46.476,46.3819,46.4133,99511.0
2019-11-21 10:35:00,59.23,59.41,59.23,59.4,75605.0,46.4133,46.5543,46.4133,46.5465,75605.0
2019-11-21 10:40:00,59.39,59.43,59.38,59.39,66426.0,46.5387,46.57,46.5308,46.5387,66426.0
2019-11-21 10:45:00,59.39,59.4,59.33,59.38,66241.0,46.5387,46.5465,46.4916,46.5308,66241.0
2019-11-21 10:50:00,59.38,59.38,59.29,59.31,64884.0,46.5308,46.5308,46.4603,46.476,64884.0
2019-11-21 10:55:00,59.31,59.44,59.31,59.44,29289.0,46.476,46.5778,46.476,46.5778,29289.0
2019-11-21 11:00:00,59.45,59.45,59.36,59.43,66286.0,46.5857,46.5857,46.5152,46.57,66286.0
2019-11-21 11:05:00,59.43,59.46,59.4,59.42,40101.0,46.57,46.5935,46.5465,46.5622,40101.0
2019-11-21 11:10:00,59.42,59.43,59.37,59.37,42586.0,46.5622,46.57,46.523,46.523,42586.0
2019-11-21 11:15:00,59.37,59.38,59.33,59.35,38358.0,46.523,46.5308,46.4916,46.5073,38358.0
2019-11-21 11:20:00,59.36,59.44,59.35,59.43,35772.0,46.5152,46.5778,46.5073,46.57,35772.0
2019-11-21 11:25:00,59.44,59.47,59.36,59.37,48371.0,46.5778,46.6013,46.5152,46.523,48371.0
2019-11-21 11:30:00,59.36,59.4,59.33,59.37,39232.0,46.5152,46.5465,46.4916,46.523,39232.0
2019-11-21 11:35:00,59.36,59.4,59.35,59.39,36432.0,46.5152,46.5465,46.5073,46.5387,36432.0
2019-11-21 11:40:00,59.4,59.43,59.37,59.43,54699.0,46.5465,46.57,46.523,46.57,54699.0
2019-11-21 11:45:00,59.42,59.45,59.4,59.42,53550.0,46.5622,46.5857,46.5465,46.5622,53550.0
2019-11-21 11:50:00,59.42,59.43,59.34,59.4,51786.0,46.5622,46.57,46.4995,46.5465,51786.0
2019-11-21 11:55:00,59.41,59.47,59.41,59.42,42214.0,46.5543,46.6013,46.5543,46.5622,42214.0
2019-11-21 12:00:00,59.41,59.48,59.38,59.48,21336.0,46.5543,46.6092,46.5308,46.6092,21336.0
2019-11-21 12:05:00,59.48,59.51,59.47,59.51,29656.0,46.6092,46.6327,46.6013,46.6327,29656.0
2019-11-21 12:10:00,59.52,59.54,59.5,59.53,25524.0,46.6405,46.6562,46.6249,46.6484,25524.0
2019-11-21 12:15:00,59.54,59.59,59.53,59.57,27161.0,46.6562,46.6954,46.6484,46.6797,27161.0
2019-11-21 12:20:00,59.57,59.62,59.54,59.54,47307.0,46.6797,46.7189,46.6562,46.6562,47307.0
2019-11-21 12:25:00,59.54,59.6,59.52,59.58,29484.0,46.6562,46.7032,46.6405,46.6875,29484.0
2019-11-21 12:30:00,59.58,59.64,59.56,59.63,23903.0,46.6875,46.7346,46.6719,46.7267,23903.0
2019-11-21 12:35:00,59.63,59.68,59.62,59.67,44560.0,46.7267,46.7659,46.7189,46.7581,44560.0
2019-11-21 12:40:00,59.68,59.7,59.67,59.68,23443.0,46.7659,46.7816,46.7581,46.7659,23443.0
2019-11-21 12:45:00,59.68,59.68,59.64,59.66,27366.0,46.7659,46.7659,46.7346,46.7502,27366.0
2019-11-21 12:50:00,59.66,59.69,59.65,59.67,49687.0,46.7502,46.7737,46.7424,46.7581,49687.0
2019-11-21 12:55:00,59.67,59.68,59.64,59.66,37620.0,46.7581,46.7659,46.7346,46.7502,37620.0
2019-11-21 13:00:00,59.66,59.71,59.65,59.67,29931.0,46.7502,46.7894,46.7424,46.7581,29931.0
2019-11-21 13:05:00,59.67,59.7,59.65,59.69,24636.0,46.7581,46.7816,46.7424,46.7737,24636.0
2019-11-21 13:10:00,59.7,59.7,59.64,59.64,25809.0,46.7816,46.7816,46.7346,46.7346,25809.0
2019-11-21 13:15:00,59.64,59.65,59.61,59.64,37269.0,46.7346,46.7424,46.7111,46.7346,37269.0
2019-11-21 13:20:00,59.64,59.67,59.63,59.65,33297.0,46.7346,46.7581,46.7267,46.7424,33297.0
2019-11-21 13:25:00,59.66,59.68,59.64,59.65,69070.0,46.7502,46.7659,46.7346,46.7424,69070.0
2019-11-21 13:30:00,59.65,59.66,59.6,59.61,35674.0,46.7424,46.7502,46.7032,46.7111,35674.0
2019-11-21 13:35:00,59.61,59.61,59.56,59.59,41023.0,46.7111,46.7111,46.6719,46.6954,41023.0
2019-11-21 13:40:00,59.59,59.6,59.57,59.58,42128.0,46.6954,46.7032,46.6797,46.6875,42128.0
2019-11-21 13:45:00,59.59,59.59,59.52,59.52,52594.0,46.6954,46.6954,46.6405,46.6405,52594.0
2019-11-21 13:50:00,59.53,59.58,59.5,59.51,49720.0,46.6484,46.6875,46.6249,46.6327,49720.0
2019-11-21 13:55:00,59.52,59.55,59.48,59.54,26349.0,46.6405,46.664,46.6092,46.6562,26349.0
2019-11-21 14:00:00,59.55,59.61,59.54,59.56,44505.0,46.664,46.7111,46.6562,46.6719,44505.0
2019-11-21 14:05:00,59.57,59.64,59.57,59.61,32147.0,46.6797,46.7346,46.6797,46.7111,32147.0
2019-11-21 14:10:00,59.6,59.63,59.59,59.61,23648.0,46.7032,46.7267,46.6954,46.7111,23648.0
2019-11-21 14:15:00,59.62,59.64,59.61,59.62,22163.0,46.7189,46.7346,46.7111,46.7189,22163.0
2019-11-21 14:20:00,59.62,59.66,59.61,59.61,35225.0,46.7189,46.7502,46.7111,46.7111,35225.0
2019-11-21 14:25:00,59.62,59.62,59.56,59.57,31336.0,46.7189,46.7189,46.6719,46.6797,31336.0
2019-11-21 14:30:00,59.57,59.59,59.54,59.58,46267.0,46.6797,46.6954,46.6562,46.6875,46267.0
2019-11-21 14:35:00,59.58,59.6,59.56,59.58,30786.0,46.6875,46.7032,46.6719,46.6875,30786.0
2019-11-21 14:40:00,59.59,59.6,59.57,59.59,20398.0,46.6954,46.7032,46.6797,46.6954,20398.0
2019-11-21 14:45:00,59.59,59.68,59.57,59.65,159679.0,46.6954,46.7659,46.6797,46.7424,159679.0
2019-11-21 14:50:00,59.65,59.71,59.58,59.59,100666.0,46.7424,46.7894,46.6875,46.6954,100666.0
2019-11-21 14:55:00,59.59,59.7,59.58,59.68,68125.0,46.6954,46.7816,46.6875,46.7659,68125.0
2019-11-21 15:00:00,59.66,59.69,59.61,59.65,49102.0,46.7502,46.7737,46.7111,46.7424,49102.0
2019-11-21 15:05:00,59.66,59.66,59.59,59.63,81265.0,46.7502,46.7502,46.6954,46.7267,81265.0
2019-11-21 15:10:00,59.64,59.67,59.61,59.64,48068.0,46.7346,46.7581,46.7111,46.7346,48068.0
2019-11-21 15:15:00,59.65,59.65,59.59,59.61,47933.0,46.7424,46.7424,46.6954,46.7111,47933.0
2019-11-21 15:20:00,59.61,59.65,59.59,59.6,53416.0,46.7111,46.7424,46.6954,46.7032,53416.0
2019-11-21 15:25:00,59.61,59.61,59.54,59.55,95316.0,46.7111,46.7111,46.6562,46.664,95316.0
2019-11-21 15:30:00,59.55,59.59,59.53,59.55,64461.0,46.664,46.6954,46.6484,46.664,64461.0
2019-11-21 15:35:00,59.55,59.57,59.48,59.5,93397.0,46.664,46.6797,46.6092,46.6249,93397.0
2019-11-21 15:40:00,59.51,59.53,59.48,59.52,66133.0,46.6327,46.6484,46.6092,46.6405,66133.0
2019-11-21 15:45:00,59.51,59.52,59.45,59.48,54035.0,46.6327,46.6405,46.5857,46.6092,54035.0
2019-11-21 15:50:00,59.48,59.48,59.37,59.41,156229.0,46.6092,46.6092,46.523,46.5543,156229.0
2019-11-21 15:55:00,59.42,59.51,59.42,59.51,209953.0,46.5622,46.6327,46.5622,46.6327,209953.0
2019-11-22 09:30:00,59.52,59.71,59.5,59.66,109994.0,46.6405,46.7894,46.6249,46.7502,109994.0
2019-11-22 09:35:00,59.65,59.78,59.64,59.72,63697.0,46.7424,46.8443,46.7346,46.7973,63697.0
2019-11-22 09:40:00,59.71,59.86,59.7,59.78,40050.0,46.7894,46.907,46.7816,46.8443,40050.0
2019-11-22 09:45:00,59.79,59.96,59.78,59.95,66666.0,46.8521,46.9853,46.8443,46.9775,66666.0
2019-11-22 09:50:00,59.96,60.04,59.95,59.98,171005.0,46.9853,47.048,46.9775,47.001,171005.0
2019-11-22 09:55:00,59.98,59.98,59.88,59.9,104638.0,47.001,47.001,46.9226,46.9383,104638.0
2019-11-22 10:00:00,59.9,59.99,59.9,59.95,36813.0,46.9383,47.0088,46.9383,46.9775,36813.0
2019-11-22 10:05:00,59.94,59.95,59.86,59.91,49798.0,46.9696,46.9775,46.907,46.9461,49798.0
2019-11-22 10:10:00,59.91,59.93,59.84,59.88,38616.0,46.9461,46.9618,46.8913,46.9226,38616.0
2019-11-22 10:15:00,59.87,59.92,59.77,59.79,38919.0,46.9148,46.954,46.8364,46.8521,38919.0
2019-11-22 10:20:00,59.8,59.91,59.8,59.91,40804.0,46.8599,46.9461,46.8599,46.9461,40804.0
2019-11-22 10:25:00,59.9,59.93,59.76,59.76,41494.0,46.9383,46.9618,46.8286,46.8286,41494.0
2019-11-22 10:30:00,59.75,59.82,59.71,59.81,72793.0,46.8208,46.8756,46.7894,46.8678,72793.0
2019-11-22 10:35:00,59.81,59.91,59.79,59.91,51441.0,46.8678,46.9461,46.8521,46.9461,51441.0
2019-11-22 10:40:00,59.92,59.94,59.88,59.92,67808.0,46.954,46.9696,46.9226,46.954,67808.0
2019-11-22 10:45:00,59.91,59.92,59.83,59.86,62861.0,46.9461,46.954,46.8834,46.907,62861.0
2019-11-22 10:50:00,59.86,59.87,59.79,59.81,53014.0,46.907,46.9148,46.8521,46.8678,53014.0
2019-11-22 10:55:00,59.81,59.84,59.8,59.8,39785.0,46.8678,46.8913,46.8599,46.8599,39785.0
2019-11-22 11:00:00,59.8,59.82,59.64,59.68,51927.0,46.8599,46.8756,46.7346,46.7659,51927.0
2019-11-22 11:05:00,59.68,59.71,59.64,59.7,37580.0,46.7659,46.7894,46.7346,46.7816,37580.0
2019-11-22 11:10:00,59.71,59.75,59.7,59.73,46908.0,46.7894,46.8208,46.7816,46.8051,46908.0
2019-11-22 11:15:00,59.73,59.75,59.7,59.72,41462.0,46.8051,46.8208,46.7816,46.7973,41462.0
2019-11-22 11:20:00,59.72,59.72,59.65,59.67,59665.0,46.7973,46.7973,46.7424,46.7581,59665.0
2019-11-22 11:25:00,59.67,59.73,59.66,59.72,55119.0,46.7581,46.8051,46.7502,46.7973,55119.0
2019-11-22 11:30:00,59.72,59.73,59.65,59.66,32212.0,46.7973,46.8051,46.7424,46.7502,32212.0
2019-11-22 11:35:00,59.66,59.78,59.65,59.77,30252.0,46.7502,46.8443,46.7424,46.8364,30252.0
2019-11-22 11:40:00,59.76,59.84,59.75,59.83,29492.0,46.8286,46.8913,46.8208,46.8834,29492.0
2019-11-22 11:45:00,59.84,59.88,59.82,59.88,23410.0,46.8913,46.9226,46.8756,46.9226,23410.0
2019-11-22 11:50:00,59.89,59.91,59.84,59.86,24311.0,46.9305,46.9461,46.8913,46.907,24311.0
2019-11-22 11:55:00,59.85,59.86,59.79,59.8,25567.0,46.8991,46.907,46.8521,46.8599,25567.0
2019-11-22 12:00:00,59.8,59.85,59.79,59.85,25961.0,46.8599,46.8991,46.8521,46.8991,25961.0
2019-11-22 12:05:00,59.85,59.91,59.85,59.9,59964.0,46.8991,46.9461,46.8991,46.9383,59964.0
2019-11-22 12:10:00,59.91,59.91,59.88,59.89,45157.0,46.9461,46.9461,46.9226,46.9305,45157.0
2019-11-22 12:15:00,59.88,59.89,59.79,59.84,53603.0,46.9226,46.9305,46.8521,46.8913,53603.0
2019-11-22 12:20:00,59.84,59.91,59.83,59.91,21678.0,46.8913,46.9461,46.8834,46.9461,21678.0
2019-11-22 12:25:00,59.91,59.91,59.85,59.89,17998.0,46.9461,46.9461,46.8991,46.9305,17998.0
2019-11-22 12:30:00,59.89,59.9,59.86,59.87,19154.0,46.9305,46.9383,46.907,46.9148,19154.0
2019-11-22 12:35:00,59.86,59.87,59.82,59.85,20415.0,46.907,46.9148,46.8756,46.8991,20415.0
2019-11-22 12:40:00,59.84,59.86,59.82,59.83,32794.0,46.8913,46.907,46.8756,46.8834,32794.0
2019-11-22 12:45:00,59.84,59.86,59.83,59.85,26867.0,46.8913,46.907,46.8834,46.8991,26867.0
2019-11-22 12:50:00,59.85,59.89,59.84,59.89,44450.0,46.8991,46.9305,46.8913,46.9305,44450.0
2019-11-22 12:55:00,59.89,59.91,59.83,59.86,28563.0,46.9305,46.9461,46.8834,46.907,28563.0
2019-11-22 13:00:00,59.85,59.92,59.85,59.91,20641.0,46.8991,46.954,46.8991,46.9461,20641.0
2019-11-22 13:05:00,59.92,59.95,59.91,59.94,25850.0,46.954,46.9775,46.9461,46.9696,25850.0
2019-11-22 13:10:00,59.94,59.98,59.94,59.97,21622.0,46.9696,47.001,46.9696,46.9932,21622.0
2019-11-22 13:15:00,59.97,59.98,59.95,59.95,22412.0,46.9932,47.001,46.9775,46.9775,22412.0
2019-11-22 13:20:00,59.96,60.0,59.95,60.0,23804.0,46.9853,47.0167,46.9775,47.0167,23804.0
2019-11-22 13:25:00,60.0,60.01,59.96,59.98,22989.0,47.0167,47.0245,46.9853,47.001,22989.0
2019-11-22 13:30:00,59.98,60.0,59.96,59.97,21193.0,47.001,47.0167,46.9853,46.9932,21193.0
2019-11-22 13:35:00,59.97,59.97,59.92,59.94,17654.0,46.9932,46.9932,46.954,46.9696,17654.0
2019-11-22 13:40:00,59.94,59.98,59.94,59.97,19065.0,46.9696,47.001,46.9696,46.9932,19065.0
2019-11-22 13:45:00,59.98,60.0,59.97,59.99,33983.0,47.001,47.0167,46.9932,47.0088,33983.0
2019-11-22 13:50:00,59.99,59.99,59.95,59.97,33974.0,47.0088,47.0088,46.9775,46.9932,33974.0
2019-11-22 13:55:00,59.97,60.0,59.97,59.98,23554.0,46.9932,47.0167,46.9932,47.001,23554.0
2019-11-22 14:00:00,59.99,59.99,59.94,59.96,33848.0,47.0088,47.0088,46.9696,46.9853,33848.0
2019-11-22 14:05:00,59.97,59.98,59.94,59.96,22034.0,46.9932,47.001,46.9696,46.9853,22034.0
2019-11-22 14:10:00,59.96,59.97,59.93,59.96,22095.0,46.9853,46.9932,46.9618,46.9853,22095.0
2019-11-22 14:15:00,59.95,59.97,59.94,59.95,15305.0,46.9775,46.9932,46.9696,46.9775,15305.0
2019-11-22 14:20:00,59.96,59.97,59.94,59.95,28631.0,46.9853,46.9932,46.9696,46.9775,28631.0
2019-11-22 14:25:00,59.95,59.95,59.93,59.93,25521.0,46.9775,46.9775,46.9618,46.9618,25521.0
2019-11-22 14:30:00,59.94,59.97,59.91,59.97,21773.0,46.9696,46.9932,46.9461,46.9932,21773.0
2019-11-22 14:35:00,59.97,59.97,59.93,59.95,27532.0,46.9932,46.9932,46.9618,46.9775,27532.0
2019-11-22 14:40:00,59.94,59.94,59.9,59.92,73637.0,46.9696,46.9696,46.9383,46.954,73637.0
2019-11-22 14:45:00,59.91,59.94,59.91,59.93,15681.0,46.9461,46.9696,46.9461,46.9618,15681.0
2019-11-22 14:50:00,59.93,59.93,59.87,59.89,39507.0,46.9618,46.9618,46.9148,46.9305,39507.0
2019-11-22 14:55:00,59.88,59.89,59.84,59.86,28580.0,46.9226,46.9305,46.8913,46.907,28580.0
2019-11-22 15:00:00,59.85,59.91,59.85,59.89,33639.0,46.8991,46.9461,46.8991,46.9305,33639.0
2019-11-22 15:05:00,59.89,59.91,59.88,59.89,29307.0,46.9305,46.9461,46.9226,46.9305,29307.0
2019-11-22 15:10:00,59.89,59.9,59.88,59.89,22778.0,46.9305,46.9383,46.9226,46.9305,22778.0
2019-11-22 15:15:00,59.89,59.9,59.88,59.89,28430.0,46.9305,46.9383,46.9226,46.9305,28430.0
2019-11-22 15:20:00,59.89,59.92,59.89,59.92,31944.0,46.9305,46.954,46.9305,46.954,31944.0
2019-11-22 15:25:00,59.92,59.93,59.87,59.88,47063.0,46.954,46.9618,46.9148,46.9226,47063.0
2019-11-22 15:30:00,59.88,59.95,59.88,59.93,75220.0,46.9226,46.9775,46.9226,46.9618,75220.0
2019-11-22 15:35:00,59.93,59.94,59.91,59.94,79510.0,46.9618,46.9696,46.9461,46.9696,79510.0
2019-11-22 15:40:00,59.94,59.95,59.92,59.95,83034.0,46.9696,46.9775,46.954,46.9775,83034.0
2019-11-22 15:45:00,59.94,59.96,59.93,59.94,61977.0,46.9696,46.9853,46.9618,46.9696,61977.0
2019-11-22 15:50:00,59.94,60.05,59.9,59.97,1777915.0,46.9696,47.0558,46.9383,46.9932,1777915.0
2019-11-22 15:55:00,59.97,60.05,59.96,60.04,322109.0,46.9932,47.0558,46.9853,47.048,322109.0
2019-11-25 09:30:00,60.04,60.28,60.04,60.23,111882.0,47.048,47.2361,47.048,47.1969,111882.0
2019-11-25 09:35:00,60.24,60.27,60.17,60.26,57058.0,47.2047,47.2282,47.1499,47.2204,57058.0
2019-11-25 09:40:00,60.25,60.3,60.18,60.24,59827.0,47.2126,47.2517,47.1577,47.2047,59827.0
2019-11-25 09:45:00,60.25,60.29,60.16,60.19,53941.0,47.2126,47.2439,47.142,47.1655,53941.0
2019-11-25 09:50:00,60.19,60.24,60.17,60.22,39061.0,47.1655,47.2047,47.1499,47.1891,39061.0
2019-11-25 09:55:00,60.21,60.24,60.15,60.22,97114.0,47.1812,47.2047,47.1342,47.1891,97114.0
2019-11-25 10:00:00,60.22,60.22,60.16,60.19,66237.0,47.1891,47.1891,47.142,47.1655,66237.0
2019-11-25 10:05:00,60.2,60.26,60.19,60.26,55021.0,47.1734,47.2204,47.1655,47.2204,55021.0
2019-11-25 10:10:00,60.27,60.38,60.26,60.35,59175.0,47.2282,47.3144,47.2204,47.2909,59175.0
2019-11-25 10:15:00,60.35,60.39,60.33,60.37,29256.0,47.2909,47.3223,47.2753,47.3066,29256.0
2019-11-25 10:20:00,60.37,60.4,60.35,60.39,30429.0,47.3066,47.3301,47.2909,47.3223,30429.0
2019-11-25 10:25:00,60.38,60.4,60.37,60.38,30815.0,47.3144,47.3301,47.3066,47.3144,30815.0
2019-11-25 10:30:00,60.39,60.51,60.37,60.48,277348.0,47.3223,47.4163,47.3066,47.3928,277348.0
2019-11-25 10:35:00,60.48,60.48,60.41,60.43,288975.0,47.3928,47.3928,47.3379,47.3536,288975.0
2019-11-25 10:40:00,60.43,60.46,60.38,60.4,473677.0,47.3536,47.3771,47.3144,47.3301,473677.0
2019-11-25 10:45:00,60.4,60.4,60.31,60.34,248910.0,47.3301,47.3301,47.2596,47.2831,248910.0
2019-11-25 10:50:00,60.34,60.36,60.29,60.36,164961.0,47.2831,47.2988,47.2439,47.2988,164961.0
2019-11-25 10:55:00,60.36,60.36,60.23,60.24,336566.0,47.2988,47.2988,47.1969,47.2047,336566.0
2019-11-25 11:00:00,60.25,60.26,60.15,60.15,46932.0,47.2126,47.2204,47.1342,47.1342,46932.0
2019-11-25 11:05:00,60.16,60.16,60.02,60.04,84318.0,47.142,47.142,47.0323,47.048,84318.0
2019-11-25 11:10:00,60.05,60.08,60.0,60.02,94193.0,47.0558,47.0794,47.0167,47.0323,94193.0
2019-11-25 11:15:00,60.03,60.04,59.94,60.03,51644.0,47.0402,47.048,46.9696,47.0402,51644.0
2019-11-25 11:20:00,60.04,60.05,59.98,60.0,51066.0,47.048,47.0558,47.001,47.0167,51066.0
2019-11-25 11:25:00,60.0,60.01,59.94,59.97,49716.0,47.0167,47.0245,46.9696,46.9932,49716.0
2019-11-25 11:30:00,59.97,59.98,59.93,59.95,36884.0,46.9932,47.001,46.9618,46.9775,36884.0
2019-11-25 11:35:00,59.96,59.97,59.94,59.95,25593.0,46.9853,46.9932,46.9696,46.9775,25593.0
2019-11-25 11:40:00,59.96,60.04,59.94,59.97,67392.0,46.9853,47.048,46.9696,46.9932,67392.0
2019-11-25 11:45:00,59.97,59.99,59.91,59.92,45159.0,46.9932,47.0088,46.9461,46.954,45159.0
2019-11-25 11:50:00,59.92,59.93,59.85,59.87,83324.0,46.954,46.9618,46.8991,46.9148,83324.0
2019-11-25 11:55:00,59.87,59.87,59.8,59.82,41475.0,46.9148,46.9148,46.8599,46.8756,41475.0
2019-11-25 12:00:00,59.83,59.85,59.77,59.79,62854.0,46.8834,46.8991,46.8364,46.8521,62854.0
2019-11-25 12:05:00,59.8,59.84,59.77,59.8,45433.0,46.8599,46.8913,46.8364,46.8599,45433.0
2019-11-25 12:10:00,59.8,59.84,59.78,59.79,47862.0,46.8599,46.8913,46.8443,46.8521,47862.0
2019-11-25 12:15:00,59.79,59.82,59.77,59.78,45481.0,46.8521,46.8756,46.8364,46.8443,45481.0
2019-11-25 12:20:00,59.78,59.85,59.74,59.85,90533.0,46.8443,46.8991,46.8129,46.8991,90533.0
2019-11-25 12:25:00,59.85,59.85,59.79,59.8,35196.0,46.8991,46.8991,46.8521,46.8599,35196.0
2019-11-25 12:30:00,59.81,59.87,59.8,59.87,57144.0,46.8678,46.9148,46.8599,46.9148,57144.0
2019-11-25 12:35:00,59.87,59.89,59.85,59.86,44000.0,46.9148,46.9305,46.8991,46.907,44000.0
2019-11-25 12:40:00,59.86,59.87,59.83,59.84,39656.0,46.907,46.9148,46.8834,46.8913,39656.0
2019-11-25 12:45:00,59.84,59.85,59.81,59.83,65478.0,46.8913,46.8991,46.8678,46.8834,65478.0
2019-11-25 12:50:00,59.83,59.93,59.83,59.93,27651.0,46.8834,46.9618,46.8834,46.9618,27651.0
2019-11-25 12:55:00,59.93,59.94,59.91,59.93,27031.0,46.9618,46.9696,46.9461,46.9618,27031.0
2019-11-25 13:00:00,59.94,60.01,59.94,60.01,51643.0,46.9696,47.0245,46.9696,47.0245,51643.0
2019-11-25 13:05:00,60.01,60.05,59.99,60.04,257791.0,47.0245,47.0558,47.0088,47.048,257791.0
2019-11-25 13:10:00,60.05,60.05,59.96,59.97,58043.0,47.0558,47.0558,46.9853,46.9932,58043.0
2019-11-25 13:15:00,59.97,60.0,59.93,59.93,56109.0,46.9932,47.0167,46.9618,46.9618,56109.0
2019-11-25 13:20:00,59.94,59.94,59.86,59.92,65349.0,46.9696,46.9696,46.907,46.954,65349.0
2019-11-25 13:25:00,59.91,59.92,59.85,59.88,63277.0,46.9461,46.954,46.8991,46.9226,63277.0
2019-11-25 13:30:00,59.88,59.9,59.86,59.87,69390.0,46.9226,46.9383,46.907,46.9148,69390.0
2019-11-25 13:35:00,59.88,59.88,59.82,59.84,128078.0,46.9226,46.9226,46.8756,46.8913,128078.0
2019-11-25 13:40:00,59.84,59.84,59.79,59.8,32683.0,46.8913,46.8913,46.8521,46.8599,32683.0
2019-11-25 13:45:00,59.8,59.81,59.71,59.71,92549.0,46.8599,46.8678,46.7894,46.7894,92549.0
2019-11-25 13:50:00,59.71,59.76,59.7,59.71,145085.0,46.7894,46.8286,46.7816,46.7894,145085.0
2019-11-25 13:55:00,59.71,59.73,59.68,59.68,52752.0,46.7894,46.8051,46.7659,46.7659,52752.0
2019-11-25 14:00:00,59.68,59.72,59.66,59.71,106487.0,46.7659,46.7973,46.7502,46.7894,106487.0
2019-11-25 14:05:00,59.7,59.73,59.69,59.7,50234.0,46.7816,46.8051,46.7737,46.7816,50234.0
2019-11-25 14:10:00,59.7,59.72,59.69,59.71,54761.0,46.7816,46.7973,46.7737,46.7894,54761.0
2019-11-25 14:15:00,59.71,59.74,59.69,59.72,55390.0,46.7894,46.8129,46.7737,46.7973,55390.0
2019-11-25 14:20:00,59.71,59.73,59.67,59.71,88083.0,46.7894,46.8051,46.7581,46.7894,88083.0
2019-11-25 14:25:00,59.71,59.75,59.69,59.73,43558.0,46.7894,46.8208,46.7737,46.8051,43558.0
2019-11-25 14:30:00,59.73,59.75,59.7,59.73,110782.0,46.8051,46.8208,46.7816,46.8051,110782.0
2019-11-25 14:35:00,59.73,59.77,59.72,59.77,32375.0,46.8051,46.8364,46.7973,46.8364,32375.0
2019-11-25 14:40:00,59.77,59.78,59.75,59.76,69822.0,46.8364,46.8443,46.8208,46.8286,69822.0
2019-11-25 14:45:00,59.76,59.77,59.75,59.77,29290.0,46.8286,46.8364,46.8208,46.8364,29290.0
2019-11-25 14:50:00,59.76,59.81,59.76,59.79,58303.0,46.8286,46.8678,46.8286,46.8521,58303.0
2019-11-25 14:55:00,59.79,59.8,59.78,59.8,18859.0,46.8521,46.8599,46.8443,46.8599,18859.0
2019-11-25 15:00:00,59.8,59.82,59.78,59.79,61114.0,46.8599,46.8756,46.8443,46.8521,61114.0
2019-11-25 15:05:00,59.79,59.79,59.75,59.78,64654.0,46.8521,46.8521,46.8208,46.8443,64654.0
2019-11-25 15:10:00,59.78,59.85,59.78,59.84,58548.0,46.8443,46.8991,46.8443,46.8913,58548.0
2019-11-25 15:15:00,59.84,59.89,59.83,59.89,44398.0,46.8913,46.9305,46.8834,46.9305,44398.0
2019-11-25 15:20:00,59.88,59.94,59.88,59.93,82099.0,46.9226,46.9696,46.9226,46.9618,82099.0
2019-11-25 15:25:00,59.93,59.99,59.91,59.97,84488.0,46.9618,47.0088,46.9461,46.9932,84488.0
2019-11-25 15:30:00,59.97,59.99,59.93,59.95,63795.0,46.9932,47.0088,46.9618,46.9775,63795.0
2019-11-25 15:35:00,59.95,59.98,59.93,59.94,57553.0,46.9775,47.001,46.9618,46.9696,57553.0
2019-11-25 15:40:00,59.93,59.94,59.84,59.87,129750.0,46.9618,46.9696,46.8913,46.9148,129750.0
2019-11-25 15:45:00,59.87,59.88,59.79,59.79,112635.0,46.9148,46.9226,46.8521,46.8521,112635.0
2019-11-25 15:50:00,59.8,59.89,59.78,59.88,197965.0,46.8599,46.9305,46.8443,46.9226,197965.0
2019-11-25 15:55:00,59.87,59.88,59.8,59.83,282187.0,46.9148,46.9226,46.8599,46.8834,282187.0
2019-11-26 09:30:00,59.77,60.15,59.73,60.09,185885.0,46.8364,47.1342,46.8051,47.0872,185885.0
2019-11-26 09:35:00,60.09,60.22,60.0,60.04,102661.0,47.0872,47.1891,47.0167,47.048,102661.0
2019-11-26 09:40:00,60.05,60.11,60.0,60.04,45935.0,47.0558,47.1029,47.0167,47.048,45935.0
2019-11-26 09:45:00,60.04,60.24,60.03,60.19,60296.0,47.048,47.2047,47.0402,47.1655,60296.0
2019-11-26 09:50:00,60.2,60.24,60.16,60.22,86331.0,47.1734,47.2047,47.142,47.1891,86331.0
2019-11-26 09:55:00,60.22,60.24,60.15,60.17,92549.0,47.1891,47.2047,47.1342,47.1499,92549.0
2019-11-26 10:00:00,60.17,60.17,59.99,60.03,68004.0,47.1499,47.1499,47.0088,47.0402,68004.0
2019-11-26 10:05:00,60.03,60.08,59.99,60.05,54419.0,47.0402,47.0794,47.0088,47.0558,54419.0
2019-11-26 10:10:00,60.05,60.07,59.98,59.99,55650.0,47.0558,47.0715,47.001,47.0088,55650.0
2019-11-26 10:15:00,59.98,60.04,59.97,60.0,42946.0,47.001,47.048,46.9932,47.0167,42946.0
2019-11-26 10:20:00,60.0,60.01,59.98,60.0,54837.0,47.0167,47.0245,47.001,47.0167,54837.0
2019-11-26 10:25:00,60.0,60.0,59.92,59.98,37241.0,47.0167,47.0167,46.954,47.001,37241.0
2019-11-26 10:30:00,59.98,60.0,59.93,59.96,35654.0,47.001,47.0167,46.9618,46.9853,35654.0
2019-11-26 10:35:00,59.96,59.98,59.94,59.97,31688.0,46.9853,47.001,46.9696,46.9932,31688.0
2019-11-26 10:40:00,59.97,60.03,59.95,60.02,77274.0,46.9932,47.0402,46.9775,47.0323,77274.0
2019-11-26 10:45:00,60.02,60.03,59.95,59.97,56240.0,47.0323,47.0402,46.9775,46.9932,56240.0
2019-11-26 10:50:00,59.97,59.97,59.9,59.93,55219.0,46.9932,46.9932,46.9383,46.9618,55219.0
2019-11-26 10:55:00,59.93,59.94,59.9,59.91,48733.0,46.9618,46.9696,46.9383,46.9461,48733.0
2019-11-26 11:00:00,59.91,59.91,59.8,59.81,43409.0,46.9461,46.9461,46.8599,46.8678,43409.0
2019-11-26 11:05:00,59.81,59.84,59.76,59.77,57764.0,46.8678,46.8913,46.8286,46.8364,57764.0
2019-11-26 11:10:00,59.78,59.82,59.77,59.8,55051.0,46.8443,46.8756,46.8364,46.8599,55051.0
2019-11-26 11:15:00,59.81,59.83,59.75,59.76,56250.0,46.8678,46.8834,46.8208,46.8286,56250.0
2019-11-26 11:20:00,59.76,59.84,59.75,59.83,60305.0,46.8286,46.8913,46.8208,46.8834,60305.0
2019-11-26 11:25:00,59.83,59.86,59.8,59.8,49642.0,46.8834,46.907,46.8599,46.8599,49642.0
2019-11-26 11:30:00,59.8,59.81,59.74,59.75,72591.0,46.8599,46.8678,46.8129,46.8208,72591.0
2019-11-26 11:35:00,59.75,59.8,59.7,59.79,72901.0,46.8208,46.8599,46.7816,46.8521,72901.0
2019-11-26 11:40:00,59.78,59.84,59.78,59.84,27877.0,46.8443,46.8913,46.8443,46.8913,27877.0
2019-11-26 11:45:00,59.84,59.85,59.79,59.8,26594.0,46.8913,46.8991,46.8521,46.8599,26594.0
2019-11-26 11:50:00,59.8,59.81,59.78,59.8,24914.0,46.8599,46.8678,46.8443,46.8599,24914.0
2019-11-26 11:55:00,59.8,59.81,59.75,59.79,59878.0,46.8599,46.8678,46.8208,46.8521,59878.0
2019-11-26 12:00:00,59.79,59.8,59.77,59.79,18272.0,46.8521,46.8599,46.8364,46.8521,18272.0
2019-11-26 12:05:00,59.79,59.8,59.78,59.8,34973.0,46.8521,46.8599,46.8443,46.8599,34973.0
2019-11-26 12:10:00,59.8,59.83,59.79,59.8,45349.0,46.8599,46.8834,46.8521,46.8599,45349.0
2019-11-26 12:15:00,59.8,59.83,59.79,59.82,39263.0,46.8599,46.8834,46.8521,46.8756,39263.0
2019-11-26 12:20:00,59.82,59.96,59.81,59.95,44815.0,46.8756,46.9853,46.8678,46.9775,44815.0
2019-11-26 12:25:00,59.95,59.98,59.94,59.98,21482.0,46.9775,47.001,46.9696,47.001,21482.0
2019-11-26 12:30:00,59.97,60.0,59.96,59.97,28734.0,46.9932,47.0167,46.9853,46.9932,28734.0
2019-11-26 12:35:00,59.97,60.0,59.96,59.99,61401.0,46.9932,47.0167,46.9853,47.0088,61401.0
2019-11-26 12:40:00,59.99,60.05,59.98,60.04,31985.0,47.0088,47.0558,47.001,47.048,31985.0
2019-11-26 12:45:00,60.04,60.1,60.03,60.05,35306.0,47.048,47.095,47.0402,47.0558,35306.0
2019-11-26 12:50:00,60.05,60.06,60.02,60.05,21189.0,47.0558,47.0637,47.0323,47.0558,21189.0
2019-11-26 12:55:00,60.05,60.07,60.04,60.06,18598.0,47.0558,47.0715,47.048,47.0637,18598.0
2019-11-26 13:00:00,60.06,60.07,60.04,60.05,22038.0,47.0637,47.0715,47.048,47.0558,22038.0
2019-11-26 13:05:00,60.04,60.04,59.97,60.02,43212.0,47.048,47.048,46.9932,47.0323,43212.0
2019-11-26 13:10:00,60.02,60.05,60.02,60.03,28934.0,47.0323,47.0558,47.0323,47.0402,28934.0
2019-11-26 13:15:00,60.03,60.03,60.02,60.03,22283.0,47.0402,47.0402,47.0323,47.0402,22283.0
2019-11-26 13:20:00,60.03,60.05,60.0,60.01,33078.0,47.0402,47.0558,47.0167,47.0245,33078.0
2019-11-26 13:25:00,60.01,60.02,59.96,59.97,31132.0,47.0245,47.0323,46.9853,46.9932,31132.0
2019-11-26 13:30:00,59.97,59.98,59.89,59.9,54764.0,46.9932,47.001,46.9305,46.9383,54764.0
2019-11-26 13:35:00,59.9,59.92,59.88,59.89,42802.0,46.9383,46.954,46.9226,46.9305,42802.0
2019-11-26 13:40:00,59.88,59.91,59.86,59.88,30155.0,46.9226,46.9461,46.907,46.9226,30155.0
2019-11-26 13:45:00,59.89,59.91,59.88,59.9,41577.0,46.9305,46.9461,46.9226,46.9383,41577.0
2019-11-26 13:50:00,59.9,59.91,59.87,59.91,48701.0,46.9383,46.9461,46.9148,46.9461,48701.0
2019-11-26 13:55:00,59.9,59.94,59.86,59.89,86071.0,46.9383,46.9696,46.907,46.9305,86071.0
2019-11-26 14:00:00,59.89,59.91,59.86,59.88,47551.0,46.9305,46.9461,46.907,46.9226,47551.0
2019-11-26 14:05:00,59.88,59.91,59.87,59.91,36740.0,46.9226,46.9461,46.9148,46.9461,36740.0
2019-11-26 14:10:00,59.91,59.92,59.89,59.91,41630.0,46.9461,46.954,46.9305,46.9461,41630.0
2019-11-26 14:15:00,59.91,59.94,59.9,59.94,35995.0,46.9461,46.9696,46.9383,46.9696,35995.0
2019-11-26 14:20:00,59.93,59.94,59.88,59.9,57047.0,46.9618,46.9696,46.9226,46.9383,57047.0
2019-11-26 14:25:00,59.9,59.93,59.89,59.91,44150.0,46.9383,46.9618,46.9305,46.9461,44150.0
2019-11-26 14:30:00,59.91,59.96,59.9,59.95,34677.0,46.9461,46.9853,46.9383,46.9775,34677.0
2019-11-26 14:35:00,59.95,59.99,59.94,59.97,37287.0,46.9775,47.0088,46.9696,46.9932,37287.0
2019-11-26 14:40:00,59.98,60.0,59.97,59.99,27508.0,47.001,47.0167,46.9932,47.0088,27508.0
2019-11-26 14:45:00,59.98,59.99,59.94,59.97,60246.0,47.001,47.0088,46.9696,46.9932,60246.0
2019-11-26 14:50:00,59.96,60.06,59.96,60.05,24632.0,46.9853,47.0637,46.9853,47.0558,24632.0
2019-11-26 14:55:00,60.05,60.07,60.02,60.02,28113.0,47.0558,47.0715,47.0323,47.0323,28113.0
2019-11-26 15:00:00,60.02,60.03,59.98,60.01,40102.0,47.0323,47.0402,47.001,47.0245,40102.0
2019-11-26 15:05:00,60.01,60.02,59.96,59.97,32719.0,47.0245,47.0323,46.9853,46.9932,32719.0
2019-11-26 15:10:00,59.97,59.98,59.94,59.97,35491.0,46.9932,47.001,46.9696,46.9932,35491.0
2019-11-26 15:15:00,59.97,59.98,59.92,59.95,39213.0,46.9932,47.001,46.954,46.9775,39213.0
2019-11-26 15:20:00,59.95,59.97,59.92,59.92,46127.0,46.9775,46.9932,46.954,46.954,46127.0
2019-11-26 15:25:00,59.92,59.97,59.91,59.96,50412.0,46.954,46.9932,46.9461,46.9853,50412.0
2019-11-26 15:30:00,59.96,59.97,59.94,59.96,52343.0,46.9853,46.9932,46.9696,46.9853,52343.0
2019-11-26 15:35:00,59.95,59.96,59.92,59.95,88705.0,46.9775,46.9853,46.954,46.9775,88705.0
2019-11-26 15:40:00,59.94,59.98,59.93,59.97,55038.0,46.9696,47.001,46.9618,46.9932,55038.0
2019-11-26 15:45:00,59.96,60.01,59.95,60.01,62647.0,46.9853,47.0245,46.9775,47.0245,62647.0
2019-11-26 15:50:00,60.01,60.01,59.92,59.93,173465.0,47.0245,47.0245,46.954,46.9618,173465.0
2019-11-26 15:55:00,59.93,59.97,59.89,59.9,639457.0,46.9618,46.9932,46.9305,46.9383,639457.0
2019-11-27 09:30:00,60.16,60.32,60.12,60.2,96201.0,47.142,47.2674,47.1107,47.1734,96201.0
2019-11-27 09:35:00,60.2,60.25,60.11,60.22,51200.0,47.1734,47.2126,47.1029,47.1891,51200.0
2019-11-27 09:40:00,60.22,60.27,60.17,60.21,40699.0,47.1891,47.2282,47.1499,47.1812,40699.0
2019-11-27 09:45:00,60.21,60.26,60.18,60.25,28456.0,47.1812,47.2204,47.1577,47.2126,28456.0
2019-11-27 09:50:00,60.26,60.31,60.18,60.19,55984.0,47.2204,47.2596,47.1577,47.1655,55984.0
2019-11-27 09:55:00,60.2,60.31,60.19,60.29,44419.0,47.1734,47.2596,47.1655,47.2439,44419.0
2019-11-27 10:00:00,60.29,60.31,60.22,60.23,35894.0,47.2439,47.2596,47.1891,47.1969,35894.0
2019-11-27 10:05:00,60.24,60.26,60.14,60.15,34387.0,47.2047,47.2204,47.1264,47.1342,34387.0
2019-11-27 10:10:00,60.15,60.18,60.13,60.16,49227.0,47.1342,47.1577,47.1185,47.142,49227.0
2019-11-27 10:15:00,60.16,60.18,60.12,60.18,53414.0,47.142,47.1577,47.1107,47.1577,53414.0
2019-11-27 10:20:00,60.17,60.18,60.09,60.1,36800.0,47.1499,47.1577,47.0872,47.095,36800.0
2019-11-27 10:25:00,60.12,60.14,60.1,60.13,31371.0,47.1107,47.1264,47.095,47.1185,31371.0
2019-11-27 10:30:00,60.13,60.16,60.12,60.14,37544.0,47.1185,47.142,47.1107,47.1264,37544.0
2019-11-27 10:35:00,60.13,60.15,60.09,60.11,30610.0,47.1185,47.1342,47.0872,47.1029,30610.0
2019-11-27 10:40:00,60.11,60.14,60.07,60.08,30319.0,47.1029,47.1264,47.0715,47.0794,30319.0
2019-11-27 10:45:00,60.08,60.13,60.06,60.11,36046.0,47.0794,47.1185,47.0637,47.1029,36046.0
2019-11-27 10:50:00,60.11,60.14,60.09,60.13,71453.0,47.1029,47.1264,47.0872,47.1185,71453.0
2019-11-27 10:55:00,60.12,60.12,60.04,60.06,48895.0,47.1107,47.1107,47.048,47.0637,48895.0
2019-11-27 11:00:00,60.06,60.09,60.03,60.09,32031.0,47.0637,47.0872,47.0402,47.0872,32031.0
2019-11-27 11:05:00,60.08,60.08,60.04,60.05,52381.0,47.0794,47.0794,47.048,47.0558,52381.0
2019-11-27 11:10:00,60.04,60.04,59.97,60.03,35434.0,47.048,47.048,46.9932,47.0402,35434.0
2019-11-27 11:15:00,60.02,60.02,59.97,60.0,41954.0,47.0323,47.0323,46.9932,47.0167,41954.0
2019-11-27 11:20:00,60.0,60.01,59.97,59.99,38458.0,47.0167,47.0245,46.9932,47.0088,38458.0
2019-11-27 11:25:00,59.99,60.01,59.98,60.0,44075.0,47.0088,47.0245,47.001,47.0167,44075.0
2019-11-27 11:30:00,60.0,60.06,59.97,60.06,40514.0,47.0167,47.0637,46.9932,47.0637,40514.0
2019-11-27 11:35:00,60.07,60.11,60.06,60.11,26280.0,47.0715,47.1029,47.0637,47.1029,26280.0
2019-11-27 11:40:00,60.11,60.12,60.09,60.11,23259.0,47.1029,47.1107,47.0872,47.1029,23259.0
2019-11-27 11:45:00,60.11,60.13,60.1,60.13,20230.0,47.1029,47.1185,47.095,47.1185,20230.0
2019-11-27 11:50:00,60.12,60.13,60.07,60.11,32606.0,47.1107,47.1185,47.0715,47.1029,32606.0
2019-11-27 11:55:00,60.11,60.12,60.07,60.1,30053.0,47.1029,47.1107,47.0715,47.095,30053.0
2019-11-27 12:00:00,60.1,60.16,60.1,60.12,23494.0,47.095,47.142,47.095,47.1107,23494.0
2019-11-27 12:05:00,60.12,60.12,60.09,60.11,16649.0,47.1107,47.1107,47.0872,47.1029,16649.0
2019-11-27 12:10:00,60.11,60.16,60.11,60.15,27355.0,47.1029,47.142,47.1029,47.1342,27355.0
2019-11-27 12:15:00,60.15,60.16,60.06,60.06,20546.0,47.1342,47.142,47.0637,47.0637,20546.0
2019-11-27 12:20:00,60.06,60.13,60.06,60.12,15354.0,47.0637,47.1185,47.0637,47.1107,15354.0
2019-11-27 12:25:00,60.13,60.15,60.11,60.11,17765.0,47.1185,47.1342,47.1029,47.1029,17765.0
2019-11-27 12:30:00,60.11,60.15,60.11,60.15,17899.0,47.1029,47.1342,47.1029,47.1342,17899.0
2019-11-27 12:35:00,60.14,60.18,60.14,60.18,18657.0,47.1264,47.1577,47.1264,47.1577,18657.0
2019-11-27 12:40:00,60.19,60.2,60.16,60.16,16074.0,47.1655,47.1734,47.142,47.142,16074.0
2019-11-27 12:45:00,60.15,60.15,60.12,60.12,20727.0,47.1342,47.1342,47.1107,47.1107,20727.0
2019-11-27 12:50:00,60.12,60.18,60.11,60.16,21049.0,47.1107,47.1577,47.1029,47.142,21049.0
2019-11-27 12:55:00,60.17,60.18,60.15,60.18,13820.0,47.1499,47.1577,47.1342,47.1577,13820.0
2019-11-27 13:00:00,60.17,60.19,60.17,60.18,13990.0,47.1499,47.1655,47.1499,47.1577,13990.0
2019-11-27 13:05:00,60.18,60.22,60.17,60.19,24752.0,47.1577,47.1891,47.1499,47.1655,24752.0
2019-11-27 13:10:00,60.2,60.27,60.19,60.24,41630.0,47.1734,47.2282,47.1655,47.2047,41630.0
2019-11-27 13:15:00,60.25,60.26,60.22,60.26,14990.0,47.2126,47.2204,47.1891,47.2204,14990.0
2019-11-27 13:20:00,60.26,60.27,60.23,60.23,15973.0,47.2204,47.2282,47.1969,47.1969,15973.0
2019-11-27 13:25:00,60.23,60.23,60.2,60.21,17918.0,47.1969,47.1969,47.1734,47.1812,17918.0
2019-11-27 13:30:00,60.21,60.24,60.21,60.23,24494.0,47.1812,47.2047,47.1812,47.1969,24494.0
2019-11-27 13:35:00,60.23,60.28,60.23,60.26,39942.0,47.1969,47.2361,47.1969,47.2204,39942.0
2019-11-27 13:40:00,60.27,60.28,60.23,60.23,20932.0,47.2282,47.2361,47.1969,47.1969,20932.0
2019-11-27 13:45:00,60.23,60.27,60.22,60.26,20672.0,47.1969,47.2282,47.1891,47.2204,20672.0
2019-11-27 13:50:00,60.27,60.3,60.25,60.25,31870.0,47.2282,47.2517,47.2126,47.2126,31870.0
2019-11-27 13:55:00,60.25,60.26,60.22,60.25,20407.0,47.2126,47.2204,47.1891,47.2126,20407.0
2019-11-27 14:00:00,60.26,60.29,60.25,60.27,19570.0,47.2204,47.2439,47.2126,47.2282,19570.0
2019-11-27 14:05:00,60.27,60.28,60.24,60.28,24235.0,47.2282,47.2361,47.2047,47.2361,24235.0
2019-11-27 14:10:00,60.27,60.3,60.27,60.28,21392.0,47.2282,47.2517,47.2282,47.2361,21392.0
2019-11-27 14:15:00,60.28,60.28,60.23,60.24,20513.0,47.2361,47.2361,47.1969,47.2047,20513.0
2019-11-27 14:20:00,60.25,60.3,60.24,60.29,28357.0,47.2126,47.2517,47.2047,47.2439,28357.0
2019-11-27 14:25:00,60.29,60.34,60.28,60.33,23347.0,47.2439,47.2831,47.2361,47.2753,23347.0
2019-11-27 14:30:00,60.33,60.33,60.28,60.3,25905.0,47.2753,47.2753,47.2361,47.2517,25905.0
2019-11-27 14:35:00,60.3,60.31,60.28,60.29,23470.0,47.2517,47.2596,47.2361,47.2439,23470.0
2019-11-27 14:40:00,60.28,60.31,60.27,60.27,22275.0,47.2361,47.2596,47.2282,47.2282,22275.0
2019-11-27 14:45:00,60.28,60.29,60.26,60.27,22205.0,47.2361,47.2439,47.2204,47.2282,22205.0
2019-11-27 14:50:00,60.27,60.28,60.24,60.25,28135.0,47.2282,47.2361,47.2047,47.2126,28135.0
2019-11-27 14:55:00,60.25,60.27,60.24,60.27,24086.0,47.2126,47.2282,47.2047,47.2282,24086.0
2019-11-27 15:00:00,60.27,60.31,60.25,60.28,39111.0,47.2282,47.2596,47.2126,47.2361,39111.0
2019-11-27 15:05:00,60.28,60.29,60.25,60.29,28165.0,47.2361,47.2439,47.2126,47.2439,28165.0
2019-11-27 15:10:00,60.29,60.3,60.27,60.28,45036.0,47.2439,47.2517,47.2282,47.2361,45036.0
2019-11-27 15:15:00,60.28,60.29,60.21,60.23,93876.0,47.2361,47.2439,47.1812,47.1969,93876.0
2019-11-27 15:20:00,60.23,60.26,60.22,60.25,58539.0,47.1969,47.2204,47.1891,47.2126,58539.0
2019-11-27 15:25:00,60.25,60.26,60.17,60.23,82984.0,47.2126,47.2204,47.1499,47.1969,82984.0
2019-11-27 15:30:00,60.24,60.25,60.18,60.22,110643.0,47.2047,47.2126,47.1577,47.1891,110643.0
2019-11-27 15:35:00,60.22,60.22,60.14,60.16,107651.0,47.1891,47.1891,47.1264,47.142,107651.0
2019-11-27 15:40:00,60.16,60.19,60.11,60.12,191199.0,47.142,47.1655,47.1029,47.1107,191199.0
2019-11-27 15:45:00,60.12,60.19,60.11,60.17,80556.0,47.1107,47.1655,47.1029,47.1499,80556.0
2019-11-27 15:50:00,60.17,60.17,60.09,60.11,178084.0,47.1499,47.1499,47.0872,47.1029,178084.0
2019-11-27 15:55:00,60.11,60.23,60.1,60.2,331424.0,47.1029,47.1969,47.095,47.1734,331424.0
2019-11-29 09:30:00,60.23,60.23,59.98,60.18,64420.0,47.1969,47.1969,47.001,47.1577,64420.0
2019-11-29 09:35:00,60.17,60.3,60.14,60.26,32563.0,47.1499,47.2517,47.1264,47.2204,32563.0
2019-11-29 09:40:00,60.26,60.26,60.1,60.17,28132.0,47.2204,47.2204,47.095,47.1499,28132.0
2019-11-29 09:45:00,60.17,60.22,60.11,60.22,34693.0,47.1499,47.1891,47.1029,47.1891,34693.0
2019-11-29 09:50:00,60.23,60.27,60.15,60.22,63254.0,47.1969,47.2282,47.1342,47.1891,63254.0
2019-11-29 09:55:00,60.22,60.26,60.16,60.17,51974.0,47.1891,47.2204,47.142,47.1499,51974.0
2019-11-29 10:00:00,60.17,60.2,60.14,60.2,93943.0,47.1499,47.1734,47.1264,47.1734,93943.0
2019-11-29 10:05:00,60.19,60.23,60.14,60.21,66817.0,47.1655,47.1969,47.1264,47.1812,66817.0
2019-11-29 10:10:00,60.21,60.22,60.16,60.22,122558.0,47.1812,47.1891,47.142,47.1891,122558.0
2019-11-29 10:15:00,60.22,60.22,60.14,60.15,54517.0,47.1891,47.1891,47.1264,47.1342,54517.0
2019-11-29 10:20:00,60.14,60.2,60.09,60.18,76737.0,47.1264,47.1734,47.0872,47.1577,76737.0
2019-11-29 10:25:00,60.18,60.2,60.12,60.19,51302.0,47.1577,47.1734,47.1107,47.1655,51302.0
2019-11-29 10:30:00,60.19,60.2,60.13,60.17,57598.0,47.1655,47.1734,47.1185,47.1499,57598.0
2019-11-29 10:35:00,60.17,60.19,60.15,60.19,41092.0,47.1499,47.1655,47.1342,47.1655,41092.0
2019-11-29 10:40:00,60.19,60.21,60.14,60.16,51111.0,47.1655,47.1812,47.1264,47.142,51111.0
2019-11-29 10:45:00,60.16,60.2,60.16,60.18,53036.0,47.142,47.1734,47.142,47.1577,53036.0
2019-11-29 10:50:00,60.17,60.22,60.16,60.17,43633.0,47.1499,47.1891,47.142,47.1499,43633.0
2019-11-29 10:55:00,60.18,60.26,60.17,60.25,38791.0,47.1577,47.2204,47.1499,47.2126,38791.0
2019-11-29 11:00:00,60.24,60.28,60.17,60.18,86185.0,47.2047,47.2361,47.1499,47.1577,86185.0
2019-11-29 11:05:00,60.18,60.24,60.18,60.18,33123.0,47.1577,47.2047,47.1577,47.1577,33123.0
2019-11-29 11:10:00,60.18,60.18,60.11,60.11,30341.0,47.1577,47.1577,47.1029,47.1029,30341.0
2019-11-29 11:15:00,60.12,60.12,60.08,60.09,44794.0,47.1107,47.1107,47.0794,47.0872,44794.0
2019-11-29 11:20:00,60.09,60.14,60.08,60.13,45083.0,47.0872,47.1264,47.0794,47.1185,45083.0
2019-11-29 11:25:00,60.13,60.16,60.11,60.14,41272.0,47.1185,47.142,47.1029,47.1264,41272.0
2019-11-29 11:30:00,60.14,60.18,60.14,60.16,22908.0,47.1264,47.1577,47.1264,47.142,22908.0
2019-11-29 11:35:00,60.16,60.16,60.12,60.15,40818.0,47.142,47.142,47.1107,47.1342,40818.0
2019-11-29 11:40:00,60.15,60.17,60.04,60.07,67500.0,47.1342,47.1499,47.048,47.0715,67500.0
2019-11-29 11:45:00,60.07,60.08,60.05,60.06,26630.0,47.0715,47.0794,47.0558,47.0637,26630.0
2019-11-29 11:50:00,60.06,60.1,60.01,60.09,51699.0,47.0637,47.095,47.0245,47.0872,51699.0
2019-11-29 11:55:00,60.1,60.15,60.09,60.12,45829.0,47.095,47.1342,47.0872,47.1107,45829.0
2019-11-29 12:00:00,60.11,60.14,60.08,60.11,52753.0,47.1029,47.1264,47.0794,47.1029,52753.0
2019-11-29 12:05:00,60.11,60.16,60.1,60.13,45015.0,47.1029,47.142,47.095,47.1185,45015.0
2019-11-29 12:10:00,60.13,60.19,60.12,60.16,38433.0,47.1185,47.1655,47.1107,47.142,38433.0
2019-11-29 12:15:00,60.16,60.17,60.11,60.13,72847.0,47.142,47.1499,47.1029,47.1185,72847.0
2019-11-29 12:20:00,60.13,60.17,60.12,60.17,31168.0,47.1185,47.1499,47.1107,47.1499,31168.0
2019-11-29 12:25:00,60.17,60.17,60.12,60.14,55533.0,47.1499,47.1499,47.1107,47.1264,55533.0
2019-11-29 12:30:00,60.14,60.17,60.1,60.1,44493.0,47.1264,47.1499,47.095,47.095,44493.0
2019-11-29 12:35:00,60.11,60.12,60.08,60.09,38831.0,47.1029,47.1107,47.0794,47.0872,38831.0
2019-11-29 12:40:00,60.09,60.1,60.06,60.08,31644.0,47.0872,47.095,47.0637,47.0794,31644.0
2019-11-29 12:45:00,60.08,60.1,60.02,60.03,30729.0,47.0794,47.095,47.0323,47.0402,30729.0
2019-11-29 12:50:00,60.03,60.04,59.98,59.99,61519.0,47.0402,47.048,47.001,47.0088,61519.0
2019-11-29 12:55:00,60.0,60.06,59.92,60.04,162534.0,47.0167,47.0637,46.954,47.048,162534.0
2019-12-02 09:30:00,60.25,60.37,60.15,60.32,99598.0,47.2126,47.3066,47.1342,47.2674,99598.0
2019-12-02 09:35:00,60.33,60.47,60.27,60.3,63094.0,47.2753,47.385,47.2282,47.2517,63094.0
2019-12-02 09:40:00,60.3,60.43,60.3,60.38,72870.0,47.2517,47.3536,47.2517,47.3144,72870.0
2019-12-02 09:45:00,60.39,60.44,60.36,60.39,65988.0,47.3223,47.3615,47.2988,47.3223,65988.0
2019-12-02 09:50:00,60.4,60.47,60.39,60.41,93204.0,47.3301,47.385,47.3223,47.3379,93204.0
2019-12-02 09:55:00,60.42,60.43,60.35,60.38,139142.0,47.3458,47.3536,47.2909,47.3144,139142.0
2019-12-02 10:00:00,60.38,60.39,60.16,60.17,99679.0,47.3144,47.3223,47.142,47.1499,99679.0
2019-12-02 10:05:00,60.17,60.2,60.1,60.18,68327.0,47.1499,47.1734,47.095,47.1577,68327.0
2019-12-02 10:10:00,60.19,60.27,60.18,60.27,69797.0,47.1655,47.2282,47.1577,47.2282,69797.0
2019-12-02 10:15:00,60.28,60.28,60.13,60.14,73387.0,47.2361,47.2361,47.1185,47.1264,73387.0
2019-12-02 10:20:00,60.13,60.2,60.12,60.15,55525.0,47.1185,47.1734,47.1107,47.1342,55525.0
2019-12-02 10:25:00,60.15,60.2,60.12,60.16,63627.0,47.1342,47.1734,47.1107,47.142,63627.0
2019-12-02 10:30:00,60.16,60.16,60.08,60.13,72060.0,47.142,47.142,47.0794,47.1185,72060.0
2019-12-02 10:35:00,60.14,60.14,59.94,60.09,84209.0,47.1264,47.1264,46.9696,47.0872,84209.0
2019-12-02 10:40:00,60.1,60.2,60.08,60.17,37055.0,47.095,47.1734,47.0794,47.1499,37055.0
2019-12-02 10:45:00,60.18,60.18,60.03,60.05,23466.0,47.1577,47.1577,47.0402,47.0558,23466.0
2019-12-02 10:50:00,60.05,60.09,60.01,60.06,50703.0,47.0558,47.0872,47.0245,47.0637,50703.0
2019-12-02 10:55:00,60.05,60.1,59.99,60.0,89990.0,47.0558,47.095,47.0088,47.0167,89990.0
2019-12-02 11:00:00,60.0,60.05,59.95,59.96,56153.0,47.0167,47.0558,46.9775,46.9853,56153.0
2019-12-02 11:05:00,59.95,59.99,59.91,59.99,47248.0,46.9775,47.0088,46.9461,47.0088,47248.0
2019-12-02 11:10:00,59.99,60.0,59.91,59.93,39751.0,47.0088,47.0167,46.9461,46.9618,39751.0
2019-12-02 11:15:00,59.93,59.94,59.87,59.89,122828.0,46.9618,46.9696,46.9148,46.9305,122828.0
2019-12-02 11:20:00,59.89,59.99,59.88,59.93,105181.0,46.9305,47.0088,46.9226,46.9618,105181.0
2019-12-02 11:25:00,59.93,59.96,59.88,59.88,34757.0,46.9618,46.9853,46.9226,46.9226,34757.0
2019-12-02 11:30:00,59.87,59.9,59.81,59.82,29192.0,46.9148,46.9383,46.8678,46.8756,29192.0
2019-12-02 11:35:00,59.81,59.85,59.79,59.85,39368.0,46.8678,46.8991,46.8521,46.8991,39368.0
2019-12-02 11:40:00,59.85,59.88,59.81,59.88,27949.0,46.8991,46.9226,46.8678,46.9226,27949.0
2019-12-02 11:45:00,59.88,59.93,59.88,59.91,22299.0,46.9226,46.9618,46.9226,46.9461,22299.0
2019-12-02 11:50:00,59.91,59.96,59.91,59.95,27247.0,46.9461,46.9853,46.9461,46.9775,27247.0
2019-12-02 11:55:00,59.94,60.02,59.94,60.0,19622.0,46.9696,47.0323,46.9696,47.0167,19622.0
2019-12-02 12:00:00,60.0,60.03,59.98,60.03,21584.0,47.0167,47.0402,47.001,47.0402,21584.0
2019-12-02 12:05:00,60.02,60.06,60.01,60.03,29443.0,47.0323,47.0637,47.0245,47.0402,29443.0
2019-12-02 12:10:00,60.03,60.07,60.02,60.05,11858.0,47.0402,47.0715,47.0323,47.0558,11858.0
2019-12-02 12:15:00,60.06,60.06,59.96,59.97,34799.0,47.0637,47.0637,46.9853,46.9932,34799.0
2019-12-02 12:20:00,59.97,59.99,59.96,59.97,24542.0,46.9932,47.0088,46.9853,46.9932,24542.0
2019-12-02 12:25:00,59.98,60.06,59.81,59.92,72042.0,47.001,47.0637,46.8678,46.954,72042.0
2019-12-02 12:30:00,59.93,59.93,59.88,59.9,19293.0,46.9618,46.9618,46.9226,46.9383,19293.0
2019-12-02 12:35:00,59.91,59.95,59.9,59.95,15591.0,46.9461,46.9775,46.9383,46.9775,15591.0
2019-12-02 12:40:00,59.95,60.0,59.91,59.97,30922.0,46.9775,47.0167,46.9461,46.9932,30922.0
2019-12-02 12:45:00,59.98,60.0,59.9,59.9,20744.0,47.001,47.0167,46.9383,46.9383,20744.0
2019-12-02 12:50:00,59.91,59.95,59.89,59.93,29248.0,46.9461,46.9775,46.9305,46.9618,29248.0
2019-12-02 12:55:00,59.92,59.94,59.88,59.88,24442.0,46.954,46.9696,46.9226,46.9226,24442.0
2019-12-02 13:00:00,59.88,59.94,59.88,59.93,33075.0,46.9226,46.9696,46.9226,46.9618,33075.0
2019-12-02 13:05:00,59.93,59.96,59.91,59.96,42918.0,46.9618,46.9853,46.9461,46.9853,42918.0
2019-12-02 13:10:00,59.95,59.95,59.88,59.9,29493.0,46.9775,46.9775,46.9226,46.9383,29493.0
2019-12-02 13:15:00,59.9,59.9,59.88,59.89,30076.0,46.9383,46.9383,46.9226,46.9305,30076.0
2019-12-02 13:20:00,59.89,59.9,59.83,59.84,76223.0,46.9305,46.9383,46.8834,46.8913,76223.0
2019-12-02 13:25:00,59.83,59.87,59.83,59.86,64533.0,46.8834,46.9148,46.8834,46.907,64533.0
2019-12-02 13:30:00,59.86,59.86,59.81,59.82,57786.0,46.907,46.907,46.8678,46.8756,57786.0
2019-12-02 13:35:00,59.82,59.87,59.81,59.83,35219.0,46.8756,46.9148,46.8678,46.8834,35219.0
2019-12-02 13:40:00,59.82,59.89,59.81,59.87,44248.0,46.8756,46.9305,46.8678,46.9148,44248.0
2019-12-02 13:45:00,59.87,59.9,59.86,59.88,40194.0,46.9148,46.9383,46.907,46.9226,40194.0
2019-12-02 13:50:00,59.88,59.88,59.85,59.86,30091.0,46.9226,46.9226,46.8991,46.907,30091.0
2019-12-02 13:55:00,59.86,59.88,59.84,59.85,52688.0,46.907,46.9226,46.8913,46.8991,52688.0
2019-12-02 14:00:00,59.85,59.87,59.82,59.85,31782.0,46.8991,46.9148,46.8756,46.8991,31782.0
2019-12-02 14:05:00,59.85,59.89,59.84,59.88,32612.0,46.8991,46.9305,46.8913,46.9226,32612.0
2019-12-02 14:10:00,59.89,59.94,59.89,59.92,36054.0,46.9305,46.9696,46.9305,46.954,36054.0
2019-12-02 14:15:00,59.92,59.93,59.87,59.88,24026.0,46.954,46.9618,46.9148,46.9226,24026.0
2019-12-02 14:20:00,59.88,59.94,59.84,59.94,44590.0,46.9226,46.9696,46.8913,46.9696,44590.0
2019-12-02 14:25:00,59.94,59.96,59.94,59.94,21938.0,46.9696,46.9853,46.9696,46.9696,21938.0
2019-12-02 14:30:00,59.95,59.99,59.94,59.99,32467.0,46.9775,47.0088,46.9696,47.0088,32467.0
2019-12-02 14:35:00,59.99,60.0,59.95,59.96,21956.0,47.0088,47.0167,46.9775,46.9853,21956.0
2019-12-02 14:40:00,59.97,59.99,59.96,59.98,25845.0,46.9932,47.0088,46.9853,47.001,25845.0
2019-12-02 14:45:00,59.99,60.03,59.98,60.03,22048.0,47.0088,47.0402,47.001,47.0402,22048.0
2019-12-02 14:50:00,60.03,60.03,59.99,60.0,19365.0,47.0402,47.0402,47.0088,47.0167,19365.0
2019-12-02 14:55:00,60.0,60.01,59.99,60.0,20927.0,47.0167,47.0245,47.0088,47.0167,20927.0
2019-12-02 15:00:00,60.01,60.01,59.94,59.96,34237.0,47.0245,47.0245,46.9696,46.9853,34237.0
2019-12-02 15:05:00,59.95,59.95,59.88,59.89,22750.0,46.9775,46.9775,46.9226,46.9305,22750.0
2019-12-02 15:10:00,59.9,59.9,59.85,59.85,22686.0,46.9383,46.9383,46.8991,46.8991,22686.0
2019-12-02 15:15:00,59.85,59.87,59.81,59.83,56977.0,46.8991,46.9148,46.8678,46.8834,56977.0
2019-12-02 15:20:00,59.83,59.83,59.78,59.79,43622.0,46.8834,46.8834,46.8443,46.8521,43622.0
2019-12-02 15:25:00,59.79,59.82,59.77,59.79,37043.0,46.8521,46.8756,46.8364,46.8521,37043.0
2019-12-02 15:30:00,59.78,59.78,59.74,59.77,66840.0,46.8443,46.8443,46.8129,46.8364,66840.0
2019-12-02 15:35:00,59.77,59.82,59.76,59.77,59159.0,46.8364,46.8756,46.8286,46.8364,59159.0
2019-12-02 15:40:00,59.77,59.78,59.75,59.76,86139.0,46.8364,46.8443,46.8208,46.8286,86139.0
2019-12-02 15:45:00,59.76,59.81,59.74,59.75,62090.0,46.8286,46.8678,46.8129,46.8208,62090.0
2019-12-02 15:50:00,59.74,59.75,59.69,59.72,104505.0,46.8129,46.8208,46.7737,46.7973,104505.0
2019-12-02 15:55:00,59.71,59.78,59.67,59.77,283867.0,46.7894,46.8443,46.7581,46.8364,283867.0
2019-12-03 09:30:00,59.16,59.16,58.87,59.0,127798.0,46.3584,46.3584,46.1312,46.2331,127798.0
2019-12-03 09:35:00,59.0,59.03,58.89,58.99,56175.0,46.2331,46.2566,46.1469,46.2252,56175.0
2019-12-03 09:40:00,58.99,58.99,58.9,58.91,63213.0,46.2252,46.2252,46.1547,46.1625,63213.0
2019-12-03 09:45:00,58.91,58.99,58.77,58.78,114522.0,46.1625,46.2252,46.0528,46.0607,114522.0
2019-12-03 09:50:00,58.78,58.98,58.71,58.98,103031.0,46.0607,46.2174,46.0058,46.2174,103031.0
2019-12-03 09:55:00,58.98,59.04,58.88,59.04,70886.0,46.2174,46.2644,46.139,46.2644,70886.0
2019-12-03 10:00:00,59.04,59.04,58.92,58.92,55268.0,46.2644,46.2644,46.1704,46.1704,55268.0
2019-12-03 10:05:00,58.92,58.93,58.84,58.85,47912.0,46.1704,46.1782,46.1077,46.1155,47912.0
2019-12-03 10:10:00,58.86,58.89,58.84,58.86,40688.0,46.1233,46.1469,46.1077,46.1233,40688.0
2019-12-03 10:15:00,58.85,58.99,58.82,58.98,59676.0,46.1155,46.2252,46.092,46.2174,59676.0
2019-12-03 10:20:00,58.99,58.99,58.89,58.91,65415.0,46.2252,46.2252,46.1469,46.1625,65415.0
2019-12-03 10:25:00,58.9,58.9,58.81,58.83,51175.0,46.1547,46.1547,46.0842,46.0998,51175.0
2019-12-03 10:30:00,58.82,58.98,58.78,58.96,70963.0,46.092,46.2174,46.0607,46.2017,70963.0
2019-12-03 10:35:00,58.96,58.96,58.8,58.87,79800.0,46.2017,46.2017,46.0763,46.1312,79800.0
2019-12-03 10:40:00,58.86,58.89,58.81,58.87,58997.0,46.1233,46.1469,46.0842,46.1312,58997.0
2019-12-03 10:45:00,58.87,58.88,58.7,58.71,76180.0,46.1312,46.139,45.998,46.0058,76180.0
2019-12-03 10:50:00,58.71,58.77,58.69,58.75,38152.0,46.0058,46.0528,45.9901,46.0371,38152.0
2019-12-03 10:55:00,58.74,58.81,58.7,58.78,41484.0,46.0293,46.0842,45.998,46.0607,41484.0
2019-12-03 11:00:00,58.78,58.78,58.7,58.77,54961.0,46.0607,46.0607,45.998,46.0528,54961.0
2019-12-03 11:05:00,58.78,58.79,58.74,58.76,55236.0,46.0607,46.0685,46.0293,46.045,55236.0
2019-12-03 11:10:00,58.76,58.79,58.71,58.75,61851.0,46.045,46.0685,46.0058,46.0371,61851.0
2019-12-03 11:15:00,58.75,58.83,58.71,58.8,76799.0,46.0371,46.0998,46.0058,46.0763,76799.0
2019-12-03 11:20:00,58.81,58.82,58.72,58.78,88445.0,46.0842,46.092,46.0136,46.0607,88445.0
2019-12-03 11:25:00,58.78,58.82,58.72,58.73,29821.0,46.0607,46.092,46.0136,46.0215,29821.0
2019-12-03 11:30:00,58.74,58.75,58.67,58.69,28442.0,46.0293,46.0371,45.9745,45.9901,28442.0
2019-12-03 11:35:00,58.69,58.8,58.68,58.8,27573.0,45.9901,46.0763,45.9823,46.0763,27573.0
2019-12-03 11:40:00,58.8,58.82,58.76,58.79,28939.0,46.0763,46.092,46.045,46.0685,28939.0
2019-12-03 11:45:00,58.79,58.83,58.74,58.77,57503.0,46.0685,46.0998,46.0293,46.0528,57503.0
2019-12-03 11:50:00,58.78,58.78,58.68,58.7,43093.0,46.0607,46.0607,45.9823,45.998,43093.0
2019-12-03 11:55:00,58.71,58.75,58.7,58.71,26635.0,46.0058,46.0371,45.998,46.0058,26635.0
2019-12-03 12:00:00,58.71,58.72,58.68,58.69,34584.0,46.0058,46.0136,45.9823,45.9901,34584.0
2019-12-03 12:05:00,58.69,58.73,58.68,58.72,26312.0,45.9901,46.0215,45.9823,46.0136,26312.0
2019-12-03 12:10:00,58.72,58.73,58.64,58.68,31897.0,46.0136,46.0215,45.951,45.9823,31897.0
2019-12-03 12:15:00,58.69,58.73,58.68,58.73,41264.0,45.9901,46.0215,45.9823,46.0215,41264.0
2019-12-03 12:20:00,58.72,58.76,58.71,58.75,52655.0,46.0136,46.045,46.0058,46.0371,52655.0
2019-12-03 12:25:00,58.76,58.76,58.73,58.75,27021.0,46.045,46.045,46.0215,46.0371,27021.0
2019-12-03 12:30:00,58.75,58.76,58.73,58.76,30484.0,46.0371,46.045,46.0215,46.045,30484.0
2019-12-03 12:35:00,58.76,58.79,58.74,58.77,27883.0,46.045,46.0685,46.0293,46.0528,27883.0
2019-12-03 12:40:00,58.77,58.78,58.72,58.75,28835.0,46.0528,46.0607,46.0136,46.0371,28835.0
2019-12-03 12:45:00,58.75,58.78,58.73,58.76,27279.0,46.0371,46.0607,46.0215,46.045,27279.0
2019-12-03 12:50:00,58.76,58.8,58.75,58.76,32025.0,46.045,46.0763,46.0371,46.045,32025.0
2019-12-03 12:55:00,58.76,58.79,58.75,58.79,25182.0,46.045,46.0685,46.0371,46.0685,25182.0
2019-12-03 13:00:00,58.79,58.83,58.78,58.8,31992.0,46.0685,46.0998,46.0607,46.0763,31992.0
2019-12-03 13:05:00,58.8,58.8,58.75,58.78,36488.0,46.0763,46.0763,46.0371,46.0607,36488.0
2019-12-03 13:10:00,58.78,58.8,58.75,58.77,35688.0,46.0607,46.0763,46.0371,46.0528,35688.0
2019-12-03 13:15:00,58.78,58.81,58.74,58.75,43871.0,46.0607,46.0842,46.0293,46.0371,43871.0
2019-12-03 13:20:00,58.75,58.79,58.74,58.77,36486.0,46.0371,46.0685,46.0293,46.0528,36486.0
2019-12-03 13:25:00,58.77,58.85,58.75,58.84,39715.0,46.0528,46.1155,46.0371,46.1077,39715.0
2019-12-03 13:30:00,58.85,58.88,58.84,58.88,105612.0,46.1155,46.139,46.1077,46.139,105612.0
2019-12-03 13:35:00,58.87,58.91,58.87,58.89,72563.0,46.1312,46.1625,46.1312,46.1469,72563.0
2019-12-03 13:40:00,58.89,58.89,58.83,58.87,39515.0,46.1469,46.1469,46.0998,46.1312,39515.0
2019-12-03 13:45:00,58.88,58.92,58.87,58.9,31651.0,46.139,46.1704,46.1312,46.1547,31651.0
2019-12-03 13:50:00,58.9,58.91,58.84,58.87,28607.0,46.1547,46.1625,46.1077,46.1312,28607.0
2019-12-03 13:55:00,58.88,58.91,58.84,58.85,27902.0,46.139,46.1625,46.1077,46.1155,27902.0
2019-12-03 14:00:00,58.85,58.91,58.84,58.9,30017.0,46.1155,46.1625,46.1077,46.1547,30017.0
2019-12-03 14:05:00,58.9,58.93,58.88,58.89,26758.0,46.1547,46.1782,46.139,46.1469,26758.0
2019-12-03 14:10:00,58.89,58.91,58.86,58.87,86061.0,46.1469,46.1625,46.1233,46.1312,86061.0
2019-12-03 14:15:00,58.88,58.88,58.83,58.85,45101.0,46.139,46.139,46.0998,46.1155,45101.0
2019-12-03 14:20:00,58.85,58.88,58.83,58.85,41849.0,46.1155,46.139,46.0998,46.1155,41849.0
2019-12-03 14:25:00,58.84,58.9,58.84,58.89,60292.0,46.1077,46.1547,46.1077,46.1469,60292.0
2019-12-03 14:30:00,58.89,58.91,58.84,58.91,26071.0,46.1469,46.1625,46.1077,46.1625,26071.0
2019-12-03 14:35:00,58.91,58.95,58.89,58.92,30159.0,46.1625,46.1939,46.1469,46.1704,30159.0
2019-12-03 14:40:00,58.92,58.94,58.89,58.93,63679.0,46.1704,46.186,46.1469,46.1782,63679.0
2019-12-03 14:45:00,58.93,58.95,58.92,58.93,30612.0,46.1782,46.1939,46.1704,46.1782,30612.0
2019-12-03 14:50:00,58.92,58.94,58.9,58.92,46493.0,46.1704,46.186,46.1547,46.1704,46493.0
2019-12-03 14:55:00,58.92,58.96,58.91,58.91,42479.0,46.1704,46.2017,46.1625,46.1625,42479.0
2019-12-03 15:00:00,58.92,58.94,58.91,58.94,63658.0,46.1704,46.186,46.1625,46.186,63658.0
2019-12-03 15:05:00,58.94,58.95,58.9,58.91,146898.0,46.186,46.1939,46.1547,46.1625,146898.0
2019-12-03 15:10:00,58.91,58.98,58.89,58.95,54935.0,46.1625,46.2174,46.1469,46.1939,54935.0
2019-12-03 15:15:00,58.96,58.97,58.9,58.94,104102.0,46.2017,46.2095,46.1547,46.186,104102.0
2019-12-03 15:20:00,58.94,59.0,58.93,58.99,180278.0,46.186,46.2331,46.1782,46.2252,180278.0
2019-12-03 15:25:00,58.98,59.07,58.98,59.06,119864.0,46.2174,46.2879,46.2174,46.2801,119864.0
2019-12-03 15:30:00,59.07,59.07,58.94,58.96,165661.0,46.2879,46.2879,46.186,46.2017,165661.0
2019-12-03 15:35:00,58.96,58.97,58.92,58.92,79780.0,46.2017,46.2095,46.1704,46.1704,79780.0
2019-12-03 15:40:00,58.92,58.96,58.85,58.86,87223.0,46.1704,46.2017,46.1155,46.1233,87223.0
2019-12-03 15:45:00,58.86,58.95,58.85,58.94,127337.0,46.1233,46.1939,46.1155,46.186,127337.0
2019-12-03 15:50:00,58.94,58.99,58.91,58.97,234348.0,46.186,46.2252,46.1625,46.2095,234348.0
2019-12-03 15:55:00,58.97,59.02,58.91,58.94,421969.0,46.2095,46.2487,46.1625,46.186,421969.0
2019-12-04 09:30:00,59.07,59.24,58.96,59.14,92395.0,46.2879,46.4211,46.2017,46.3428,92395.0
2019-12-04 09:35:00,59.16,59.26,59.07,59.24,93968.0,46.3584,46.4368,46.2879,46.4211,93968.0
2019-12-04 09:40:00,59.25,59.31,59.19,59.22,60621.0,46.429,46.476,46.3819,46.4054,60621.0
2019-12-04 09:45:00,59.22,59.28,59.21,59.24,59894.0,46.4054,46.4525,46.3976,46.4211,59894.0
2019-12-04 09:50:00,59.25,59.39,59.25,59.36,58447.0,46.429,46.5387,46.429,46.5152,58447.0
2019-12-04 09:55:00,59.36,59.39,59.3,59.36,109029.0,46.5152,46.5387,46.4681,46.5152,109029.0
2019-12-04 10:00:00,59.35,59.44,59.31,59.41,110444.0,46.5073,46.5778,46.476,46.5543,110444.0
2019-12-04 10:05:00,59.41,59.54,59.4,59.47,104644.0,46.5543,46.6562,46.5465,46.6013,104644.0
2019-12-04 10:10:00,59.47,59.53,59.46,59.5,48392.0,46.6013,46.6484,46.5935,46.6249,48392.0
2019-12-04 10:15:00,59.5,59.58,59.5,59.58,62011.0,46.6249,46.6875,46.6249,46.6875,62011.0
2019-12-04 10:20:00,59.58,59.62,59.53,59.58,80209.0,46.6875,46.7189,46.6484,46.6875,80209.0
2019-12-04 10:25:00,59.58,59.58,59.5,59.54,49477.0,46.6875,46.6875,46.6249,46.6562,49477.0
2019-12-04 10:30:00,59.54,59.58,59.52,59.54,68251.0,46.6562,46.6875,46.6405,46.6562,68251.0
2019-12-04 10:35:00,59.55,59.55,59.48,59.49,58080.0,46.664,46.664,46.6092,46.617,58080.0
2019-12-04 10:40:00,59.5,59.52,59.46,59.49,43990.0,46.6249,46.6405,46.5935,46.617,43990.0
2019-12-04 10:45:00,59.49,59.57,59.48,59.55,33983.0,46.617,46.6797,46.6092,46.664,33983.0
2019-12-04 10:50:00,59.55,59.55,59.48,59.51,62072.0,46.664,46.664,46.6092,46.6327,62072.0
2019-12-04 10:55:00,59.52,59.54,59.47,59.5,89076.0,46.6405,46.6562,46.6013,46.6249,89076.0
2019-12-04 11:00:00,59.51,59.53,59.48,59.51,55802.0,46.6327,46.6484,46.6092,46.6327,55802.0
2019-12-04 11:05:00,59.51,59.54,59.49,59.5,50291.0,46.6327,46.6562,46.617,46.6249,50291.0
2019-12-04 11:10:00,59.49,59.52,59.49,59.52,57332.0,46.617,46.6405,46.617,46.6405,57332.0
2019-12-04 11:15:00,59.52,59.58,59.51,59.58,33927.0,46.6405,46.6875,46.6327,46.6875,33927.0
2019-12-04 11:20:00,59.59,59.61,59.57,59.6,31563.0,46.6954,46.7111,46.6797,46.7032,31563.0
2019-12-04 11:25:00,59.6,59.62,59.54,59.59,43449.0,46.7032,46.7189,46.6562,46.6954,43449.0
2019-12-04 11:30:00,59.59,59.64,59.58,59.62,41177.0,46.6954,46.7346,46.6875,46.7189,41177.0
2019-12-04 11:35:00,59.62,59.67,59.61,59.65,48389.0,46.7189,46.7581,46.7111,46.7424,48389.0
2019-12-04 11:40:00,59.66,59.7,59.65,59.67,25419.0,46.7502,46.7816,46.7424,46.7581,25419.0
2019-12-04 11:45:00,59.67,59.67,59.6,59.63,30367.0,46.7581,46.7581,46.7032,46.7267,30367.0
2019-12-04 11:50:00,59.64,59.66,59.62,59.66,22246.0,46.7346,46.7502,46.7189,46.7502,22246.0
2019-12-04 11:55:00,59.65,59.66,59.61,59.62,37161.0,46.7424,46.7502,46.7111,46.7189,37161.0
2019-12-04 12:00:00,59.62,59.63,59.59,59.61,30405.0,46.7189,46.7267,46.6954,46.7111,30405.0
2019-12-04 12:05:00,59.6,59.6,59.57,59.59,25403.0,46.7032,46.7032,46.6797,46.6954,25403.0
2019-12-04 12:10:00,59.58,59.61,59.57,59.59,22734.0,46.6875,46.7111,46.6797,46.6954,22734.0
2019-12-04 12:15:00,59.59,59.6,59.57,59.59,24539.0,46.6954,46.7032,46.6797,46.6954,24539.0
2019-12-04 12:20:00,59.6,59.6,59.55,59.56,25792.0,46.7032,46.7032,46.664,46.6719,25792.0
2019-12-04 12:25:00,59.56,59.6,59.55,59.6,14034.0,46.6719,46.7032,46.664,46.7032,14034.0
2019-12-04 12:30:00,59.59,59.59,59.55,59.55,21964.0,46.6954,46.6954,46.664,46.664,21964.0
2019-12-04 12:35:00,59.56,59.57,59.52,59.53,29861.0,46.6719,46.6797,46.6405,46.6484,29861.0
2019-12-04 12:40:00,59.53,59.53,59.5,59.51,32040.0,46.6484,46.6484,46.6249,46.6327,32040.0
2019-12-04 12:45:00,59.52,59.53,59.5,59.51,38625.0,46.6405,46.6484,46.6249,46.6327,38625.0
2019-12-04 12:50:00,59.51,59.52,59.49,59.52,32363.0,46.6327,46.6405,46.617,46.6405,32363.0
2019-12-04 12:55:00,59.52,59.52,59.42,59.49,101279.0,46.6405,46.6405,46.5622,46.617,101279.0
2019-12-04 13:00:00,59.5,59.51,59.47,59.48,26034.0,46.6249,46.6327,46.6013,46.6092,26034.0
2019-12-04 13:05:00,59.48,59.55,59.48,59.55,25049.0,46.6092,46.664,46.6092,46.664,25049.0
2019-12-04 13:10:00,59.55,59.57,59.51,59.52,58246.0,46.664,46.6797,46.6327,46.6405,58246.0
2019-12-04 13:15:00,59.52,59.53,59.49,59.5,42476.0,46.6405,46.6484,46.617,46.6249,42476.0
2019-12-04 13:20:00,59.5,59.52,59.5,59.51,27670.0,46.6249,46.6405,46.6249,46.6327,27670.0
2019-12-04 13:25:00,59.51,59.53,59.49,59.5,53556.0,46.6327,46.6484,46.617,46.6249,53556.0
2019-12-04 13:30:00,59.49,59.51,59.46,59.48,34689.0,46.617,46.6327,46.5935,46.6092,34689.0
2019-12-04 13:35:00,59.47,59.47,59.45,59.46,29105.0,46.6013,46.6013,46.5857,46.5935,29105.0
2019-12-04 13:40:00,59.46,59.49,59.45,59.48,23922.0,46.5935,46.617,46.5857,46.6092,23922.0
2019-12-04 13:45:00,59.48,59.49,59.46,59.49,25766.0,46.6092,46.617,46.5935,46.617,25766.0
2019-12-04 13:50:00,59.49,59.51,59.47,59.47,21523.0,46.617,46.6327,46.6013,46.6013,21523.0
2019-12-04 13:55:00,59.48,59.51,59.46,59.51,32612.0,46.6092,46.6327,46.5935,46.6327,32612.0
2019-12-04 14:00:00,59.51,59.52,59.49,59.5,41377.0,46.6327,46.6405,46.617,46.6249,41377.0
2019-12-04 14:05:00,59.5,59.5,59.44,59.44,62387.0,46.6249,46.6249,46.5778,46.5778,62387.0
2019-12-04 14:10:00,59.45,59.48,59.42,59.44,65313.0,46.5857,46.6092,46.5622,46.5778,65313.0
2019-12-04 14:15:00,59.43,59.44,59.42,59.43,35688.0,46.57,46.5778,46.5622,46.57,35688.0
2019-12-04 14:20:00,59.43,59.45,59.39,59.4,50393.0,46.57,46.5857,46.5387,46.5465,50393.0
2019-12-04 14:25:00,59.41,59.42,59.37,59.41,61845.0,46.5543,46.5622,46.523,46.5543,61845.0
2019-12-04 14:30:00,59.42,59.44,59.4,59.43,38571.0,46.5622,46.5778,46.5465,46.57,38571.0
2019-12-04 14:35:00,59.43,59.45,59.42,59.45,29281.0,46.57,46.5857,46.5622,46.5857,29281.0
2019-12-04 14:40:00,59.45,59.47,59.42,59.44,23533.0,46.5857,46.6013,46.5622,46.5778,23533.0
2019-12-04 14:45:00,59.43,59.44,59.39,59.44,72765.0,46.57,46.5778,46.5387,46.5778,72765.0
2019-12-04 14:50:00,59.44,59.49,59.43,59.45,62748.0,46.5778,46.617,46.57,46.5857,62748.0
2019-12-04 14:55:00,59.44,59.45,59.41,59.44,44407.0,46.5778,46.5857,46.5543,46.5778,44407.0
2019-12-04 15:00:00,59.45,59.47,59.42,59.46,60432.0,46.5857,46.6013,46.5622,46.5935,60432.0
2019-12-04 15:05:00,59.45,59.46,59.43,59.43,45093.0,46.5857,46.5935,46.57,46.57,45093.0
2019-12-04 15:10:00,59.44,59.44,59.38,59.39,79201.0,46.5778,46.5778,46.5308,46.5387,79201.0
2019-12-04 15:15:00,59.39,59.41,59.38,59.41,59802.0,46.5387,46.5543,46.5308,46.5543,59802.0
2019-12-04 15:20:00,59.4,59.46,59.38,59.43,81088.0,46.5465,46.5935,46.5308,46.57,81088.0
2019-12-04 15:25:00,59.44,59.44,59.38,59.38,58296.0,46.5778,46.5778,46.5308,46.5308,58296.0
2019-12-04 15:30:00,59.39,59.39,59.33,59.34,98283.0,46.5387,46.5387,46.4916,46.4995,98283.0
2019-12-04 15:35:00,59.34,59.46,59.34,59.41,127498.0,46.4995,46.5935,46.4995,46.5543,127498.0
2019-12-04 15:40:00,59.41,59.43,59.39,59.4,84616.0,46.5543,46.57,46.5387,46.5465,84616.0
2019-12-04 15:45:00,59.4,59.41,59.39,59.4,96548.0,46.5465,46.5543,46.5387,46.5465,96548.0
2019-12-04 15:50:00,59.4,59.45,59.32,59.34,201399.0,46.5465,46.5857,46.4838,46.4995,201399.0
2019-12-04 15:55:00,59.34,59.37,59.29,59.31,396157.0,46.4995,46.523,46.4603,46.476,396157.0
2019-12-05 09:30:00,59.4,59.88,59.17,59.83,224038.0,46.5465,46.9226,46.3663,46.8834,224038.0
2019-12-05 09:35:00,59.81,59.83,59.51,59.55,82124.0,46.8678,46.8834,46.6327,46.664,82124.0
2019-12-05 09:40:00,59.6,59.62,59.48,59.57,72288.0,46.7032,46.7189,46.6092,46.6797,72288.0
2019-12-05 09:45:00,59.57,59.64,59.54,59.54,82966.0,46.6797,46.7346,46.6562,46.6562,82966.0
2019-12-05 09:50:00,59.55,59.58,59.52,59.55,49154.0,46.664,46.6875,46.6405,46.664,49154.0
2019-12-05 09:55:00,59.55,59.56,59.46,59.49,43873.0,46.664,46.6719,46.5935,46.617,43873.0
2019-12-05 10:00:00,59.49,59.51,59.44,59.47,62182.0,46.617,46.6327,46.5778,46.6013,62182.0
2019-12-05 10:05:00,59.47,59.48,59.36,59.4,71484.0,46.6013,46.6092,46.5152,46.5465,71484.0
2019-12-05 10:10:00,59.39,59.44,59.38,59.43,39142.0,46.5387,46.5778,46.5308,46.57,39142.0
2019-12-05 10:15:00,59.43,59.47,59.41,59.46,75080.0,46.57,46.6013,46.5543,46.5935,75080.0
2019-12-05 10:20:00,59.46,59.5,59.45,59.49,30281.0,46.5935,46.6249,46.5857,46.617,30281.0
2019-12-05 10:25:00,59.49,59.52,59.46,59.5,28472.0,46.617,46.6405,46.5935,46.6249,28472.0
2019-12-05 10:30:00,59.5,59.5,59.4,59.4,39119.0,46.6249,46.6249,46.5465,46.5465,39119.0
2019-12-05 10:35:00,59.4,59.41,59.38,59.38,39118.0,46.5465,46.5543,46.5308,46.5308,39118.0
2019-12-05 10:40:00,59.37,59.39,59.33,59.34,50847.0,46.523,46.5387,46.4916,46.4995,50847.0
2019-12-05 10:45:00,59.35,59.38,59.31,59.35,52952.0,46.5073,46.5308,46.476,46.5073,52952.0
2019-12-05 10:50:00,59.35,59.41,59.35,59.37,88917.0,46.5073,46.5543,46.5073,46.523,88917.0
2019-12-05 10:55:00,59.36,59.43,59.34,59.41,52881.0,46.5152,46.57,46.4995,46.5543,52881.0
2019-12-05 11:00:00,59.42,59.42,59.33,59.34,48614.0,46.5622,46.5622,46.4916,46.4995,48614.0
2019-12-05 11:05:00,59.34,59.36,59.29,59.35,60289.0,46.4995,46.5152,46.4603,46.5073,60289.0
2019-12-05 11:10:00,59.36,59.41,59.32,59.4,34301.0,46.5152,46.5543,46.4838,46.5465,34301.0
2019-12-05 11:15:00,59.4,59.49,59.38,59.49,21567.0,46.5465,46.617,46.5308,46.617,21567.0
2019-12-05 11:20:00,59.49,59.49,59.34,59.35,75995.0,46.617,46.617,46.4995,46.5073,75995.0
2019-12-05 11:25:00,59.35,59.43,59.34,59.42,38482.0,46.5073,46.57,46.4995,46.5622,38482.0
2019-12-05 11:30:00,59.41,59.42,59.35,59.39,317069.0,46.5543,46.5622,46.5073,46.5387,317069.0
2019-12-05 11:35:00,59.38,59.41,59.35,59.4,40944.0,46.5308,46.5543,46.5073,46.5465,40944.0
2019-12-05 11:40:00,59.41,59.44,59.37,59.4,36701.0,46.5543,46.5778,46.523,46.5465,36701.0
2019-12-05 11:45:00,59.4,59.46,59.38,59.45,79517.0,46.5465,46.5935,46.5308,46.5857,79517.0
2019-12-05 11:50:00,59.45,59.47,59.41,59.43,24193.0,46.5857,46.6013,46.5543,46.57,24193.0
2019-12-05 11:55:00,59.43,59.46,59.42,59.43,22133.0,46.57,46.5935,46.5622,46.57,22133.0
2019-12-05 12:00:00,59.43,59.44,59.4,59.42,44350.0,46.57,46.5778,46.5465,46.5622,44350.0
2019-12-05 12:05:00,59.42,59.46,59.42,59.46,21119.0,46.5622,46.5935,46.5622,46.5935,21119.0
2019-12-05 12:10:00,59.46,59.47,59.43,59.46,16956.0,46.5935,46.6013,46.57,46.5935,16956.0
2019-12-05 12:15:00,59.46,59.48,59.45,59.46,15854.0,46.5935,46.6092,46.5857,46.5935,15854.0
2019-12-05 12:20:00,59.46,59.48,59.45,59.46,28663.0,46.5935,46.6092,46.5857,46.5935,28663.0
2019-12-05 12:25:00,59.46,59.48,59.45,59.48,18317.0,46.5935,46.6092,46.5857,46.6092,18317.0
2019-12-05 12:30:00,59.48,59.49,59.45,59.48,24409.0,46.6092,46.617,46.5857,46.6092,24409.0
2019-12-05 12:35:00,59.48,59.5,59.46,59.47,18941.0,46.6092,46.6249,46.5935,46.6013,18941.0
2019-12-05 12:40:00,59.48,59.49,59.44,59.45,28023.0,46.6092,46.617,46.5778,46.5857,28023.0
2019-12-05 12:45:00,59.45,59.45,59.4,59.43,34522.0,46.5857,46.5857,46.5465,46.57,34522.0
2019-12-05 12:50:00,59.43,59.47,59.42,59.44,26687.0,46.57,46.6013,46.5622,46.5778,26687.0
2019-12-05 12:55:00,59.45,59.45,59.42,59.44,15022.0,46.5857,46.5857,46.5622,46.5778,15022.0
2019-12-05 13:00:00,59.44,59.47,59.41,59.45,36802.0,46.5778,46.6013,46.5543,46.5857,36802.0
2019-12-05 13:05:00,59.45,59.46,59.43,59.46,21098.0,46.5857,46.5935,46.57,46.5935,21098.0
2019-12-05 13:10:00,59.46,59.52,59.45,59.47,42354.0,46.5935,46.6405,46.5857,46.6013,42354.0
2019-12-05 13:15:00,59.48,59.49,59.44,59.46,140285.0,46.6092,46.617,46.5778,46.5935,140285.0
2019-12-05 13:20:00,59.46,59.49,59.45,59.49,19227.0,46.5935,46.617,46.5857,46.617,19227.0
2019-12-05 13:25:00,59.49,59.5,59.46,59.48,24536.0,46.617,46.6249,46.5935,46.6092,24536.0
2019-12-05 13:30:00,59.48,59.54,59.47,59.5,32563.0,46.6092,46.6562,46.6013,46.6249,32563.0
2019-12-05 13:35:00,59.51,59.56,59.51,59.56,24224.0,46.6327,46.6719,46.6327,46.6719,24224.0
2019-12-05 13:40:00,59.56,59.56,59.5,59.53,71389.0,46.6719,46.6719,46.6249,46.6484,71389.0
2019-12-05 13:45:00,59.52,59.53,59.49,59.49,15615.0,46.6405,46.6484,46.617,46.617,15615.0
2019-12-05 13:50:00,59.49,59.52,59.49,59.51,34454.0,46.617,46.6405,46.617,46.6327,34454.0
2019-12-05 13:55:00,59.51,59.52,59.49,59.5,24504.0,46.6327,46.6405,46.617,46.6249,24504.0
2019-12-05 14:00:00,59.5,59.52,59.48,59.48,20962.0,46.6249,46.6405,46.6092,46.6092,20962.0
2019-12-05 14:05:00,59.49,59.51,59.47,59.49,27667.0,46.617,46.6327,46.6013,46.617,27667.0
2019-12-05 14:10:00,59.49,59.51,59.47,59.51,18078.0,46.617,46.6327,46.6013,46.6327,18078.0
2019-12-05 14:15:00,59.51,59.52,59.49,59.5,22413.0,46.6327,46.6405,46.617,46.6249,22413.0
2019-12-05 14:20:00,59.5,59.55,59.5,59.55,18259.0,46.6249,46.664,46.6249,46.664,18259.0
2019-12-05 14:25:00,59.54,59.54,59.52,59.54,23150.0,46.6562,46.6562,46.6405,46.6562,23150.0
2019-12-05 14:30:00,59.54,59.56,59.52,59.53,29504.0,46.6562,46.6719,46.6405,46.6484,29504.0
2019-12-05 14:35:00,59.54,59.55,59.52,59.55,18758.0,46.6562,46.664,46.6405,46.664,18758.0
2019-12-05 14:40:00,59.55,59.56,59.54,59.55,36697.0,46.664,46.6719,46.6562,46.664,36697.0
2019-12-05 14:45:00,59.55,59.56,59.51,59.51,13648.0,46.664,46.6719,46.6327,46.6327,13648.0
2019-12-05 14:50:00,59.52,59.57,59.51,59.55,23037.0,46.6405,46.6797,46.6327,46.664,23037.0
2019-12-05 14:55:00,59.56,59.56,59.4,59.5,108608.0,46.6719,46.6719,46.5465,46.6249,108608.0
2019-12-05 15:00:00,59.5,59.59,59.48,59.57,37807.0,46.6249,46.6954,46.6092,46.6797,37807.0
2019-12-05 15:05:00,59.57,59.6,59.56,59.59,26804.0,46.6797,46.7032,46.6719,46.6954,26804.0
2019-12-05 15:10:00,59.59,59.63,59.58,59.6,45023.0,46.6954,46.7267,46.6875,46.7032,45023.0
2019-12-05 15:15:00,59.6,59.61,59.57,59.6,38632.0,46.7032,46.7111,46.6797,46.7032,38632.0
2019-12-05 15:20:00,59.6,59.62,59.59,59.6,49867.0,46.7032,46.7189,46.6954,46.7032,49867.0
2019-12-05 15:25:00,59.6,59.64,59.59,59.63,35852.0,46.7032,46.7346,46.6954,46.7267,35852.0
2019-12-05 15:30:00,59.63,59.66,59.61,59.64,50703.0,46.7267,46.7502,46.7111,46.7346,50703.0
2019-12-05 15:35:00,59.63,59.64,59.6,59.62,32192.0,46.7267,46.7346,46.7032,46.7189,32192.0
2019-12-05 15:40:00,59.63,59.65,59.61,59.62,35834.0,46.7267,46.7424,46.7111,46.7189,35834.0
2019-12-05 15:45:00,59.62,59.62,59.53,59.55,81198.0,46.7189,46.7189,46.6484,46.664,81198.0
2019-12-05 15:50:00,59.55,59.57,59.53,59.56,87117.0,46.664,46.6797,46.6484,46.6719,87117.0
2019-12-05 15:55:00,59.55,59.61,59.52,59.61,190416.0,46.664,46.7111,46.6405,46.7111,190416.0
2019-12-06 09:30:00,60.25,60.58,60.2,60.35,164041.0,47.2126,47.4712,47.1734,47.2909,164041.0
2019-12-06 09:35:00,60.36,60.39,60.29,60.33,67239.0,47.2988,47.3223,47.2439,47.2753,67239.0
2019-12-06 09:40:00,60.34,60.41,60.32,60.34,57071.0,47.2831,47.3379,47.2674,47.2831,57071.0
2019-12-06 09:45:00,60.34,60.39,60.33,60.34,44264.0,47.2831,47.3223,47.2753,47.2831,44264.0
2019-12-06 09:50:00,60.34,60.34,60.21,60.27,68222.0,47.2831,47.2831,47.1812,47.2282,68222.0
2019-12-06 09:55:00,60.26,60.29,60.24,60.26,54366.0,47.2204,47.2439,47.2047,47.2204,54366.0
2019-12-06 10:00:00,60.27,60.29,60.2,60.24,52877.0,47.2282,47.2439,47.1734,47.2047,52877.0
2019-12-06 10:05:00,60.24,60.25,60.18,60.24,71286.0,47.2047,47.2126,47.1577,47.2047,71286.0
2019-12-06 10:10:00,60.25,60.43,60.25,60.41,139172.0,47.2126,47.3536,47.2126,47.3379,139172.0
2019-12-06 10:15:00,60.42,60.43,60.32,60.39,163404.0,47.3458,47.3536,47.2674,47.3223,163404.0
2019-12-06 10:20:00,60.39,60.42,60.32,60.33,51801.0,47.3223,47.3458,47.2674,47.2753,51801.0
2019-12-06 10:25:00,60.33,60.39,60.26,60.28,82859.0,47.2753,47.3223,47.2204,47.2361,82859.0
2019-12-06 10:30:00,60.29,60.34,60.26,60.27,34363.0,47.2439,47.2831,47.2204,47.2282,34363.0
2019-12-06 10:35:00,60.27,60.27,60.19,60.24,36816.0,47.2282,47.2282,47.1655,47.2047,36816.0
2019-12-06 10:40:00,60.25,60.27,60.21,60.25,43707.0,47.2126,47.2282,47.1812,47.2126,43707.0
2019-12-06 10:45:00,60.25,60.28,60.22,60.27,142083.0,47.2126,47.2361,47.1891,47.2282,142083.0
2019-12-06 10:50:00,60.28,60.35,60.28,60.32,30950.0,47.2361,47.2909,47.2361,47.2674,30950.0
2019-12-06 10:55:00,60.31,60.32,60.26,60.27,48971.0,47.2596,47.2674,47.2204,47.2282,48971.0
2019-12-06 11:00:00,60.28,60.36,60.28,60.32,37331.0,47.2361,47.2988,47.2361,47.2674,37331.0
2019-12-06 11:05:00,60.31,60.31,60.22,60.25,78026.0,47.2596,47.2596,47.1891,47.2126,78026.0
2019-12-06 11:10:00,60.24,60.28,60.23,60.24,77898.0,47.2047,47.2361,47.1969,47.2047,77898.0
2019-12-06 11:15:00,60.25,60.26,60.21,60.23,27321.0,47.2126,47.2204,47.1812,47.1969,27321.0
2019-12-06 11:20:00,60.24,60.26,60.22,60.25,39521.0,47.2047,47.2204,47.1891,47.2126,39521.0
2019-12-06 11:25:00,60.25,60.27,60.24,60.27,27286.0,47.2126,47.2282,47.2047,47.2282,27286.0
2019-12-06 11:30:00,60.26,60.27,60.23,60.26,56141.0,47.2204,47.2282,47.1969,47.2204,56141.0
2019-12-06 11:35:00,60.26,60.27,60.23,60.26,53616.0,47.2204,47.2282,47.1969,47.2204,53616.0
2019-12-06 11:40:00,60.26,60.27,60.24,60.25,49857.0,47.2204,47.2282,47.2047,47.2126,49857.0
2019-12-06 11:45:00,60.25,60.29,60.25,60.25,29422.0,47.2126,47.2439,47.2126,47.2126,29422.0
2019-12-06 11:50:00,60.26,60.31,60.23,60.28,33868.0,47.2204,47.2596,47.1969,47.2361,33868.0
2019-12-06 11:55:00,60.29,60.34,60.28,60.3,47528.0,47.2439,47.2831,47.2361,47.2517,47528.0
2019-12-06 12:00:00,60.31,60.31,60.24,60.25,97943.0,47.2596,47.2596,47.2047,47.2126,97943.0
2019-12-06 12:05:00,60.26,60.29,60.24,60.25,51715.0,47.2204,47.2439,47.2047,47.2126,51715.0
2019-12-06 12:10:00,60.25,60.29,60.25,60.28,39691.0,47.2126,47.2439,47.2126,47.2361,39691.0
2019-12-06 12:15:00,60.28,60.29,60.26,60.28,27721.0,47.2361,47.2439,47.2204,47.2361,27721.0
2019-12-06 12:20:00,60.29,60.29,60.26,60.27,21126.0,47.2439,47.2439,47.2204,47.2282,21126.0
2019-12-06 12:25:00,60.27,60.29,60.25,60.29,33947.0,47.2282,47.2439,47.2126,47.2439,33947.0
2019-12-06 12:30:00,60.29,60.29,60.24,60.25,46570.0,47.2439,47.2439,47.2047,47.2126,46570.0
2019-12-06 12:35:00,60.26,60.26,60.24,60.26,24984.0,47.2204,47.2204,47.2047,47.2204,24984.0
2019-12-06 12:40:00,60.25,60.27,60.24,60.25,17144.0,47.2126,47.2282,47.2047,47.2126,17144.0
2019-12-06 12:45:00,60.25,60.25,60.22,60.23,10432.0,47.2126,47.2126,47.1891,47.1969,10432.0
2019-12-06 12:50:00,60.24,60.26,60.22,60.25,33143.0,47.2047,47.2204,47.1891,47.2126,33143.0
2019-12-06 12:55:00,60.25,60.25,60.21,60.23,7777.0,47.2126,47.2126,47.1812,47.1969,7777.0
2019-12-06 13:00:00,60.23,60.25,60.22,60.23,18489.0,47.1969,47.2126,47.1891,47.1969,18489.0
2019-12-06 13:05:00,60.24,60.25,60.2,60.23,20765.0,47.2047,47.2126,47.1734,47.1969,20765.0
2019-12-06 13:10:00,60.23,60.28,60.23,60.28,57019.0,47.1969,47.2361,47.1969,47.2361,57019.0
2019-12-06 13:15:00,60.29,60.29,60.26,60.28,28806.0,47.2439,47.2439,47.2204,47.2361,28806.0
2019-12-06 13:20:00,60.28,60.3,60.27,60.29,23214.0,47.2361,47.2517,47.2282,47.2439,23214.0
2019-12-06 13:25:00,60.29,60.29,60.25,60.25,49823.0,47.2439,47.2439,47.2126,47.2126,49823.0
2019-12-06 13:30:00,60.24,60.27,60.24,60.26,21137.0,47.2047,47.2282,47.2047,47.2204,21137.0
2019-12-06 13:35:00,60.26,60.28,60.24,60.26,38327.0,47.2204,47.2361,47.2047,47.2204,38327.0
2019-12-06 13:40:00,60.26,60.27,60.24,60.26,19635.0,47.2204,47.2282,47.2047,47.2204,19635.0
2019-12-06 13:45:00,60.26,60.26,60.24,60.25,17762.0,47.2204,47.2204,47.2047,47.2126,17762.0
2019-12-06 13:50:00,60.26,60.29,60.25,60.27,69343.0,47.2204,47.2439,47.2126,47.2282,69343.0
2019-12-06 13:55:00,60.28,60.28,60.25,60.27,45514.0,47.2361,47.2361,47.2126,47.2282,45514.0
2019-12-06 14:00:00,60.28,60.31,60.27,60.31,19014.0,47.2361,47.2596,47.2282,47.2596,19014.0
2019-12-06 14:05:00,60.3,60.31,60.28,60.29,17283.0,47.2517,47.2596,47.2361,47.2439,17283.0
2019-12-06 14:10:00,60.3,60.3,60.27,60.28,16949.0,47.2517,47.2517,47.2282,47.2361,16949.0
2019-12-06 14:15:00,60.27,60.28,60.23,60.24,16975.0,47.2282,47.2361,47.1969,47.2047,16975.0
2019-12-06 14:20:00,60.25,60.27,60.24,60.27,22110.0,47.2126,47.2282,47.2047,47.2282,22110.0
2019-12-06 14:25:00,60.27,60.31,60.27,60.29,23324.0,47.2282,47.2596,47.2282,47.2439,23324.0
2019-12-06 14:30:00,60.29,60.29,60.23,60.25,76964.0,47.2439,47.2439,47.1969,47.2126,76964.0
2019-12-06 14:35:00,60.25,60.25,60.21,60.23,60926.0,47.2126,47.2126,47.1812,47.1969,60926.0
2019-12-06 14:40:00,60.23,60.23,60.2,60.22,83011.0,47.1969,47.1969,47.1734,47.1891,83011.0
2019-12-06 14:45:00,60.21,60.21,60.18,60.19,38028.0,47.1812,47.1812,47.1577,47.1655,38028.0
2019-12-06 14:50:00,60.19,60.21,60.15,60.17,152029.0,47.1655,47.1812,47.1342,47.1499,152029.0
2019-12-06 14:55:00,60.17,60.21,60.16,60.19,62000.0,47.1499,47.1812,47.142,47.1655,62000.0
2019-12-06 15:00:00,60.19,60.22,60.18,60.21,44954.0,47.1655,47.1891,47.1577,47.1812,44954.0
2019-12-06 15:05:00,60.21,60.22,60.19,60.22,103039.0,47.1812,47.1891,47.1655,47.1891,103039.0
2019-12-06 15:10:00,60.21,60.24,60.2,60.22,40912.0,47.1812,47.2047,47.1734,47.1891,40912.0
2019-12-06 15:15:00,60.22,60.24,60.21,60.23,57693.0,47.1891,47.2047,47.1812,47.1969,57693.0
2019-12-06 15:20:00,60.22,60.23,60.2,60.21,110750.0,47.1891,47.1969,47.1734,47.1812,110750.0
2019-12-06 15:25:00,60.22,60.22,60.19,60.2,66198.0,47.1891,47.1891,47.1655,47.1734,66198.0
2019-12-06 15:30:00,60.19,60.26,60.19,60.26,99761.0,47.1655,47.2204,47.1655,47.2204,99761.0
2019-12-06 15:35:00,60.26,60.29,60.24,60.27,65057.0,47.2204,47.2439,47.2047,47.2282,65057.0
2019-12-06 15:40:00,60.28,60.31,60.27,60.3,89560.0,47.2361,47.2596,47.2282,47.2517,89560.0
2019-12-06 15:45:00,60.3,60.31,60.24,60.24,144219.0,47.2517,47.2596,47.2047,47.2047,144219.0
2019-12-06 15:50:00,60.24,60.25,60.13,60.16,210676.0,47.2047,47.2126,47.1185,47.142,210676.0
2019-12-06 15:55:00,60.17,60.17,60.11,60.14,241670.0,47.1499,47.1499,47.1029,47.1264,241670.0
2019-12-09 09:30:00,59.99,60.18,59.91,60.15,104821.0,47.0088,47.1577,46.9461,47.1342,104821.0
2019-12-09 09:35:00,60.16,60.27,60.14,60.26,35772.0,47.142,47.2282,47.1264,47.2204,35772.0
2019-12-09 09:40:00,60.27,60.31,60.2,60.3,41238.0,47.2282,47.2596,47.1734,47.2517,41238.0
2019-12-09 09:45:00,60.32,60.38,60.29,60.38,25837.0,47.2674,47.3144,47.2439,47.3144,25837.0
2019-12-09 09:50:00,60.38,60.39,60.32,60.39,32624.0,47.3144,47.3223,47.2674,47.3223,32624.0
2019-12-09 09:55:00,60.4,60.41,60.32,60.33,49002.0,47.3301,47.3379,47.2674,47.2753,49002.0
2019-12-09 10:00:00,60.33,60.33,60.29,60.3,31981.0,47.2753,47.2753,47.2439,47.2517,31981.0
2019-12-09 10:05:00,60.31,60.37,60.27,60.34,34855.0,47.2596,47.3066,47.2282,47.2831,34855.0
2019-12-09 10:10:00,60.34,60.35,60.29,60.31,31205.0,47.2831,47.2909,47.2439,47.2596,31205.0
2019-12-09 10:15:00,60.32,60.33,60.28,60.28,45717.0,47.2674,47.2753,47.2361,47.2361,45717.0
2019-12-09 10:20:00,60.29,60.32,60.26,60.28,43235.0,47.2439,47.2674,47.2204,47.2361,43235.0
2019-12-09 10:25:00,60.28,60.3,60.21,60.22,38739.0,47.2361,47.2517,47.1812,47.1891,38739.0
2019-12-09 10:30:00,60.22,60.28,60.21,60.23,46839.0,47.1891,47.2361,47.1812,47.1969,46839.0
2019-12-09 10:35:00,60.24,60.32,60.23,60.29,39116.0,47.2047,47.2674,47.1969,47.2439,39116.0
2019-12-09 10:40:00,60.29,60.32,60.26,60.32,38872.0,47.2439,47.2674,47.2204,47.2674,38872.0
2019-12-09 10:45:00,60.32,60.34,60.29,60.33,43081.0,47.2674,47.2831,47.2439,47.2753,43081.0
2019-12-09 10:50:00,60.33,60.34,60.27,60.29,48296.0,47.2753,47.2831,47.2282,47.2439,48296.0
2019-12-09 10:55:00,60.29,60.3,60.23,60.25,36112.0,47.2439,47.2517,47.1969,47.2126,36112.0
2019-12-09 11:00:00,60.25,60.28,60.23,60.27,41117.0,47.2126,47.2361,47.1969,47.2282,41117.0
2019-12-09 11:05:00,60.27,60.28,60.23,60.24,26130.0,47.2282,47.2361,47.1969,47.2047,26130.0
2019-12-09 11:10:00,60.24,60.31,60.24,60.3,41123.0,47.2047,47.2596,47.2047,47.2517,41123.0
2019-12-09 11:15:00,60.29,60.29,60.25,60.27,17211.0,47.2439,47.2439,47.2126,47.2282,17211.0
2019-12-09 11:20:00,60.27,60.27,60.21,60.22,31203.0,47.2282,47.2282,47.1812,47.1891,31203.0
2019-12-09 11:25:00,60.22,60.25,60.21,60.24,23547.0,47.1891,47.2126,47.1812,47.2047,23547.0
2019-12-09 11:30:00,60.24,60.25,60.21,60.23,27673.0,47.2047,47.2126,47.1812,47.1969,27673.0
2019-12-09 11:35:00,60.23,60.24,60.17,60.17,29705.0,47.1969,47.2047,47.1499,47.1499,29705.0
2019-12-09 11:40:00,60.17,60.2,60.15,60.19,38469.0,47.1499,47.1734,47.1342,47.1655,38469.0
2019-12-09 11:45:00,60.19,60.19,60.16,60.18,25803.0,47.1655,47.1655,47.142,47.1577,25803.0
2019-12-09 11:50:00,60.18,60.19,60.15,60.15,29319.0,47.1577,47.1655,47.1342,47.1342,29319.0
2019-12-09 11:55:00,60.15,60.17,60.13,60.15,15752.0,47.1342,47.1499,47.1185,47.1342,15752.0
2019-12-09 12:00:00,60.15,60.22,60.14,60.21,17219.0,47.1342,47.1891,47.1264,47.1812,17219.0
2019-12-09 12:05:00,60.2,60.21,60.15,60.16,45052.0,47.1734,47.1812,47.1342,47.142,45052.0
2019-12-09 12:10:00,60.16,60.17,60.13,60.13,19371.0,47.142,47.1499,47.1185,47.1185,19371.0
2019-12-09 12:15:00,60.14,60.16,60.11,60.12,15199.0,47.1264,47.142,47.1029,47.1107,15199.0
2019-12-09 12:20:00,60.12,60.16,60.08,60.09,26461.0,47.1107,47.142,47.0794,47.0872,26461.0
2019-12-09 12:25:00,60.09,60.1,60.08,60.08,20638.0,47.0872,47.095,47.0794,47.0794,20638.0
2019-12-09 12:30:00,60.09,60.11,60.07,60.1,33879.0,47.0872,47.1029,47.0715,47.095,33879.0
2019-12-09 12:35:00,60.11,60.16,60.1,60.14,24659.0,47.1029,47.142,47.095,47.1264,24659.0
2019-12-09 12:40:00,60.14,60.14,60.1,60.12,35480.0,47.1264,47.1264,47.095,47.1107,35480.0
2019-12-09 12:45:00,60.11,60.12,60.06,60.07,29786.0,47.1029,47.1107,47.0637,47.0715,29786.0
2019-12-09 12:50:00,60.07,60.07,60.04,60.04,21975.0,47.0715,47.0715,47.048,47.048,21975.0
2019-12-09 12:55:00,60.04,60.09,60.04,60.09,27800.0,47.048,47.0872,47.048,47.0872,27800.0
2019-12-09 13:00:00,60.09,60.12,60.07,60.1,20512.0,47.0872,47.1107,47.0715,47.095,20512.0
2019-12-09 13:05:00,60.11,60.11,60.06,60.06,18726.0,47.1029,47.1029,47.0637,47.0637,18726.0
2019-12-09 13:10:00,60.06,60.08,60.04,60.05,33617.0,47.0637,47.0794,47.048,47.0558,33617.0
2019-12-09 13:15:00,60.05,60.06,60.02,60.06,63687.0,47.0558,47.0637,47.0323,47.0637,63687.0
2019-12-09 13:20:00,60.06,60.09,60.05,60.08,30606.0,47.0637,47.0872,47.0558,47.0794,30606.0
2019-12-09 13:25:00,60.08,60.08,60.01,60.04,89255.0,47.0794,47.0794,47.0245,47.048,89255.0
2019-12-09 13:30:00,60.03,60.06,60.02,60.06,13183.0,47.0402,47.0637,47.0323,47.0637,13183.0
2019-12-09 13:35:00,60.06,60.1,60.05,60.1,21223.0,47.0637,47.095,47.0558,47.095,21223.0
2019-12-09 13:40:00,60.1,60.1,60.07,60.08,20322.0,47.095,47.095,47.0715,47.0794,20322.0
2019-12-09 13:45:00,60.09,60.14,60.06,60.14,28196.0,47.0872,47.1264,47.0637,47.1264,28196.0
2019-12-09 13:50:00,60.14,60.15,60.11,60.13,23890.0,47.1264,47.1342,47.1029,47.1185,23890.0
2019-12-09 13:55:00,60.13,60.15,60.12,60.13,23853.0,47.1185,47.1342,47.1107,47.1185,23853.0
2019-12-09 14:00:00,60.13,60.14,60.1,60.11,29175.0,47.1185,47.1264,47.095,47.1029,29175.0
2019-12-09 14:05:00,60.12,60.12,60.08,60.1,43219.0,47.1107,47.1107,47.0794,47.095,43219.0
2019-12-09 14:10:00,60.1,60.12,60.08,60.09,25458.0,47.095,47.1107,47.0794,47.0872,25458.0
2019-12-09 14:15:00,60.09,60.13,60.09,60.12,21258.0,47.0872,47.1185,47.0872,47.1107,21258.0
2019-12-09 14:20:00,60.12,60.15,60.11,60.14,17509.0,47.1107,47.1342,47.1029,47.1264,17509.0
2019-12-09 14:25:00,60.14,60.16,60.1,60.11,72756.0,47.1264,47.142,47.095,47.1029,72756.0
2019-12-09 14:30:00,60.1,60.14,60.1,60.13,27645.0,47.095,47.1264,47.095,47.1185,27645.0
2019-12-09 14:35:00,60.13,60.15,60.12,60.12,48985.0,47.1185,47.1342,47.1107,47.1107,48985.0
2019-12-09 14:40:00,60.13,60.15,60.12,60.14,34406.0,47.1185,47.1342,47.1107,47.1264,34406.0
2019-12-09 14:45:00,60.14,60.17,60.13,60.16,17835.0,47.1264,47.1499,47.1185,47.142,17835.0
2019-12-09 14:50:00,60.16,60.18,60.14,60.14,51622.0,47.142,47.1577,47.1264,47.1264,51622.0
2019-12-09 14:55:00,60.14,60.19,60.14,60.16,40255.0,47.1264,47.1655,47.1264,47.142,40255.0
2019-12-09 15:00:00,60.16,60.16,60.12,60.13,71954.0,47.142,47.142,47.1107,47.1185,71954.0
2019-12-09 15:05:00,60.13,60.16,60.11,60.13,82943.0,47.1185,47.142,47.1029,47.1185,82943.0
2019-12-09 15:10:00,60.14,60.14,60.07,60.08,82603.0,47.1264,47.1264,47.0715,47.0794,82603.0
2019-12-09 15:15:00,60.08,60.11,60.05,60.09,121906.0,47.0794,47.1029,47.0558,47.0872,121906.0
2019-12-09 15:20:00,60.09,60.1,60.08,60.1,56765.0,47.0872,47.095,47.0794,47.095,56765.0
2019-12-09 15:25:00,60.1,60.11,60.08,60.1,54552.0,47.095,47.1029,47.0794,47.095,54552.0
2019-12-09 15:30:00,60.1,60.11,60.04,60.05,66975.0,47.095,47.1029,47.048,47.0558,66975.0
2019-12-09 15:35:00,60.05,60.06,60.0,60.03,71499.0,47.0558,47.0637,47.0167,47.0402,71499.0
2019-12-09 15:40:00,60.04,60.06,60.03,60.04,84016.0,47.048,47.0637,47.0402,47.048,84016.0
2019-12-09 15:45:00,60.04,60.04,60.03,60.04,96168.0,47.048,47.048,47.0402,47.048,96168.0
2019-12-09 15:50:00,60.04,60.08,60.03,60.05,107350.0,47.048,47.0794,47.0402,47.0558,107350.0
2019-12-09 15:55:00,60.05,60.05,59.97,60.0,231466.0,47.0558,47.0558,46.9932,47.0167,231466.0
2019-12-10 09:30:00,59.83,59.89,59.78,59.83,78230.0,46.8834,46.9305,46.8443,46.8834,78230.0
2019-12-10 09:35:00,59.84,59.86,59.71,59.79,88029.0,46.8913,46.907,46.7894,46.8521,88029.0
2019-12-10 09:40:00,59.79,59.85,59.76,59.78,81350.0,46.8521,46.8991,46.8286,46.8443,81350.0
2019-12-10 09:45:00,59.78,59.82,59.75,59.8,69666.0,46.8443,46.8756,46.8208,46.8599,69666.0
2019-12-10 09:50:00,59.8,59.83,59.76,59.83,52655.0,46.8599,46.8834,46.8286,46.8834,52655.0
2019-12-10 09:55:00,59.83,59.85,59.74,59.78,104327.0,46.8834,46.8991,46.8129,46.8443,104327.0
2019-12-10 10:00:00,59.78,59.82,59.76,59.79,119493.0,46.8443,46.8756,46.8286,46.8521,119493.0
2019-12-10 10:05:00,59.79,59.88,59.76,59.87,201081.0,46.8521,46.9226,46.8286,46.9148,201081.0
2019-12-10 10:10:00,59.86,59.89,59.78,59.85,83650.0,46.907,46.9305,46.8443,46.8991,83650.0
2019-12-10 10:15:00,59.84,59.9,59.83,59.86,106401.0,46.8913,46.9383,46.8834,46.907,106401.0
2019-12-10 10:20:00,59.85,59.88,59.83,59.87,44656.0,46.8991,46.9226,46.8834,46.9148,44656.0
2019-12-10 10:25:00,59.87,59.96,59.87,59.93,108508.0,46.9148,46.9853,46.9148,46.9618,108508.0
2019-12-10 10:30:00,59.94,59.96,59.91,59.95,37701.0,46.9696,46.9853,46.9461,46.9775,37701.0
2019-12-10 10:35:00,59.95,59.98,59.93,59.97,32107.0,46.9775,47.001,46.9618,46.9932,32107.0
2019-12-10 10:40:00,59.97,59.99,59.94,59.95,56530.0,46.9932,47.0088,46.9696,46.9775,56530.0
2019-12-10 10:45:00,59.95,59.96,59.91,59.93,24620.0,46.9775,46.9853,46.9461,46.9618,24620.0
2019-12-10 10:50:00,59.92,59.97,59.91,59.97,31149.0,46.954,46.9932,46.9461,46.9932,31149.0
2019-12-10 10:55:00,59.97,60.01,59.95,59.99,54241.0,46.9932,47.0245,46.9775,47.0088,54241.0
2019-12-10 11:00:00,59.99,60.03,59.86,59.93,88867.0,47.0088,47.0402,46.907,46.9618,88867.0
2019-12-10 11:05:00,59.92,60.02,59.92,59.98,25399.0,46.954,47.0323,46.954,47.001,25399.0
2019-12-10 11:10:00,59.98,60.0,59.95,59.97,24179.0,47.001,47.0167,46.9775,46.9932,24179.0
2019-12-10 11:15:00,59.98,60.02,59.98,60.0,30439.0,47.001,47.0323,47.001,47.0167,30439.0
2019-12-10 11:20:00,60.0,60.01,59.99,60.0,34465.0,47.0167,47.0245,47.0088,47.0167,34465.0
2019-12-10 11:25:00,60.0,60.04,59.98,60.02,41498.0,47.0167,47.048,47.001,47.0323,41498.0
2019-12-10 11:30:00,60.02,60.05,59.99,60.01,64553.0,47.0323,47.0558,47.0088,47.0245,64553.0
2019-12-10 11:35:00,60.01,60.04,60.01,60.04,21857.0,47.0245,47.048,47.0245,47.048,21857.0
2019-12-10 11:40:00,60.04,60.06,60.01,60.02,45920.0,47.048,47.0637,47.0245,47.0323,45920.0
2019-12-10 11:45:00,60.02,60.05,60.01,60.02,18722.0,47.0323,47.0558,47.0245,47.0323,18722.0
2019-12-10 11:50:00,60.03,60.04,60.0,60.01,33610.0,47.0402,47.048,47.0167,47.0245,33610.0
2019-12-10 11:55:00,60.0,60.01,59.99,60.01,19343.0,47.0167,47.0245,47.0088,47.0245,19343.0
2019-12-10 12:00:00,60.01,60.03,60.0,60.01,28151.0,47.0245,47.0402,47.0167,47.0245,28151.0
2019-12-10 12:05:00,60.01,60.02,59.98,59.98,15919.0,47.0245,47.0323,47.001,47.001,15919.0
2019-12-10 12:10:00,59.98,60.01,59.97,59.99,16889.0,47.001,47.0245,46.9932,47.0088,16889.0
2019-12-10 12:15:00,60.0,60.04,59.98,60.04,28100.0,47.0167,47.048,47.001,47.048,28100.0
2019-12-10 12:20:00,60.04,60.05,59.98,60.02,34595.0,47.048,47.0558,47.001,47.0323,34595.0
2019-12-10 12:25:00,60.02,60.03,59.97,59.97,25550.0,47.0323,47.0402,46.9932,46.9932,25550.0
2019-12-10 12:30:00,59.97,59.97,59.93,59.97,20593.0,46.9932,46.9932,46.9618,46.9932,20593.0
2019-12-10 12:35:00,59.97,59.98,59.96,59.97,14349.0,46.9932,47.001,46.9853,46.9932,14349.0
2019-12-10 12:40:00,59.98,59.99,59.97,59.98,15353.0,47.001,47.0088,46.9932,47.001,15353.0
2019-12-10 12:45:00,59.98,59.99,59.97,59.98,14231.0,47.001,47.0088,46.9932,47.001,14231.0
2019-12-10 12:50:00,59.98,60.0,59.96,59.98,16238.0,47.001,47.0167,46.9853,47.001,16238.0
2019-12-10 12:55:00,59.98,60.04,59.97,60.03,27123.0,47.001,47.048,46.9932,47.0402,27123.0
2019-12-10 13:00:00,60.02,60.04,59.99,60.0,18723.0,47.0323,47.048,47.0088,47.0167,18723.0
2019-12-10 13:05:00,60.0,60.02,59.98,60.0,46115.0,47.0167,47.0323,47.001,47.0167,46115.0
2019-12-10 13:10:00,60.0,60.04,59.98,60.02,24613.0,47.0167,47.048,47.001,47.0323,24613.0
2019-12-10 13:15:00,60.02,60.03,59.98,60.02,20804.0,47.0323,47.0402,47.001,47.0323,20804.0
2019-12-10 13:20:00,60.02,60.04,60.01,60.03,48476.0,47.0323,47.048,47.0245,47.0402,48476.0
2019-12-10 13:25:00,60.04,60.06,60.03,60.05,19893.0,47.048,47.0637,47.0402,47.0558,19893.0
2019-12-10 13:30:00,60.05,60.05,59.97,60.0,37917.0,47.0558,47.0558,46.9932,47.0167,37917.0
2019-12-10 13:35:00,60.01,60.06,60.01,60.05,21229.0,47.0245,47.0637,47.0245,47.0558,21229.0
2019-12-10 13:40:00,60.05,60.07,60.03,60.07,20629.0,47.0558,47.0715,47.0402,47.0715,20629.0
2019-12-10 13:45:00,60.07,60.09,60.04,60.05,50711.0,47.0715,47.0872,47.048,47.0558,50711.0
2019-12-10 13:50:00,60.06,60.09,60.04,60.07,55610.0,47.0637,47.0872,47.048,47.0715,55610.0
2019-12-10 13:55:00,60.06,60.1,60.06,60.09,50835.0,47.0637,47.095,47.0637,47.0872,50835.0
2019-12-10 14:00:00,60.09,60.11,60.06,60.08,42860.0,47.0872,47.1029,47.0637,47.0794,42860.0
2019-12-10 14:05:00,60.09,60.13,60.07,60.13,97336.0,47.0872,47.1185,47.0715,47.1185,97336.0
2019-12-10 14:10:00,60.13,60.15,60.11,60.14,72991.0,47.1185,47.1342,47.1029,47.1264,72991.0
2019-12-10 14:15:00,60.15,60.16,60.09,60.11,49627.0,47.1342,47.142,47.0872,47.1029,49627.0
2019-12-10 14:20:00,60.11,60.11,60.07,60.1,75772.0,47.1029,47.1029,47.0715,47.095,75772.0
2019-12-10 14:25:00,60.11,60.12,60.1,60.1,20386.0,47.1029,47.1107,47.095,47.095,20386.0
2019-12-10 14:30:00,60.1,60.14,60.08,60.08,52322.0,47.095,47.1264,47.0794,47.0794,52322.0
2019-12-10 14:35:00,60.08,60.1,60.07,60.09,31422.0,47.0794,47.095,47.0715,47.0872,31422.0
2019-12-10 14:40:00,60.09,60.1,60.06,60.09,29993.0,47.0872,47.095,47.0637,47.0872,29993.0
2019-12-10 14:45:00,60.1,60.11,60.06,60.08,45992.0,47.095,47.1029,47.0637,47.0794,45992.0
2019-12-10 14:50:00,60.08,60.1,60.08,60.09,30078.0,47.0794,47.095,47.0794,47.0872,30078.0
2019-12-10 14:55:00,60.1,60.11,60.08,60.08,29192.0,47.095,47.1029,47.0794,47.0794,29192.0
2019-12-10 15:00:00,60.08,60.1,60.05,60.05,54820.0,47.0794,47.095,47.0558,47.0558,54820.0
2019-12-10 15:05:00,60.05,60.08,60.04,60.05,39878.0,47.0558,47.0794,47.048,47.0558,39878.0
2019-12-10 15:10:00,60.05,60.1,60.04,60.08,73288.0,47.0558,47.095,47.048,47.0794,73288.0
2019-12-10 15:15:00,60.09,60.09,60.02,60.04,28736.0,47.0872,47.0872,47.0323,47.048,28736.0
2019-12-10 15:20:00,60.05,60.05,59.99,60.04,103210.0,47.0558,47.0558,47.0088,47.048,103210.0
2019-12-10 15:25:00,60.03,60.06,60.01,60.02,59609.0,47.0402,47.0637,47.0245,47.0323,59609.0
2019-12-10 15:30:00,60.02,60.03,59.96,59.97,48474.0,47.0323,47.0402,46.9853,46.9932,48474.0
2019-12-10 15:35:00,59.97,60.06,59.97,60.02,60888.0,46.9932,47.0637,46.9932,47.0323,60888.0
2019-12-10 15:40:00,60.03,60.05,59.99,60.01,80965.0,47.0402,47.0558,47.0088,47.0245,80965.0
2019-12-10 15:45:00,60.01,60.02,59.97,60.01,92174.0,47.0245,47.0323,46.9932,47.0245,92174.0
2019-12-10 15:50:00,60.0,60.01,59.93,59.95,120745.0,47.0167,47.0245,46.9618,46.9775,120745.0
2019-12-10 15:55:00,59.95,59.98,59.93,59.94,326371.0,46.9775,47.001,46.9618,46.9696,326371.0
2019-12-11 09:30:00,60.06,60.45,60.0,60.12,96202.0,47.0637,47.3693,47.0167,47.1107,96202.0
2019-12-11 09:35:00,60.12,60.15,60.09,60.12,65160.0,47.1107,47.1342,47.0872,47.1107,65160.0
2019-12-11 09:40:00,60.11,60.11,60.03,60.03,65121.0,47.1029,47.1029,47.0402,47.0402,65121.0
2019-12-11 09:45:00,60.04,60.05,59.98,59.98,104218.0,47.048,47.0558,47.001,47.001,104218.0
2019-12-11 09:50:00,59.99,59.99,59.96,59.98,34071.0,47.0088,47.0088,46.9853,47.001,34071.0
2019-12-11 09:55:00,59.98,60.01,59.96,59.99,47645.0,47.001,47.0245,46.9853,47.0088,47645.0
2019-12-11 10:00:00,59.98,60.0,59.92,59.95,50129.0,47.001,47.0167,46.954,46.9775,50129.0
2019-12-11 10:05:00,59.96,60.01,59.96,59.98,37766.0,46.9853,47.0245,46.9853,47.001,37766.0
2019-12-11 10:10:00,59.98,60.02,59.97,59.97,42195.0,47.001,47.0323,46.9932,46.9932,42195.0
2019-12-11 10:15:00,59.97,60.07,59.97,60.05,74407.0,46.9932,47.0715,46.9932,47.0558,74407.0
2019-12-11 10:20:00,60.04,60.08,60.0,60.0,98601.0,47.048,47.0794,47.0167,47.0167,98601.0
2019-12-11 10:25:00,60.0,60.03,59.96,60.01,63138.0,47.0167,47.0402,46.9853,47.0245,63138.0
2019-12-11 10:30:00,60.0,60.08,59.99,60.05,30474.0,47.0167,47.0794,47.0088,47.0558,30474.0
2019-12-11 10:35:00,60.05,60.06,60.03,60.05,29766.0,47.0558,47.0637,47.0402,47.0558,29766.0
2019-12-11 10:40:00,60.05,60.1,60.02,60.05,87011.0,47.0558,47.095,47.0323,47.0558,87011.0
2019-12-11 10:45:00,60.05,60.05,60.01,60.02,44759.0,47.0558,47.0558,47.0245,47.0323,44759.0
2019-12-11 10:50:00,60.02,60.02,59.98,60.01,42914.0,47.0323,47.0323,47.001,47.0245,42914.0
2019-12-11 10:55:00,60.01,60.04,60.0,60.0,41529.0,47.0245,47.048,47.0167,47.0167,41529.0
2019-12-11 11:00:00,60.01,60.01,59.46,59.5,531525.0,47.0245,47.0245,46.5935,46.6249,531525.0
2019-12-11 11:05:00,59.5,59.69,59.35,59.66,393301.0,46.6249,46.7737,46.5073,46.7502,393301.0
2019-12-11 11:10:00,59.65,59.66,59.37,59.38,158149.0,46.7424,46.7502,46.523,46.5308,158149.0
2019-12-11 11:15:00,59.4,59.49,59.33,59.38,164874.0,46.5465,46.617,46.4916,46.5308,164874.0
2019-12-11 11:20:00,59.38,59.52,59.3,59.52,222050.0,46.5308,46.6405,46.4681,46.6405,222050.0
2019-12-11 11:25:00,59.52,59.71,59.52,59.64,97299.0,46.6405,46.7894,46.6405,46.7346,97299.0
2019-12-11 11:30:00,59.63,59.71,59.62,59.64,61767.0,46.7267,46.7894,46.7189,46.7346,61767.0
2019-12-11 11:35:00,59.64,59.66,59.56,59.58,76271.0,46.7346,46.7502,46.6719,46.6875,76271.0
2019-12-11 11:40:00,59.59,59.6,59.54,59.57,126321.0,46.6954,46.7032,46.6562,46.6797,126321.0
2019-12-11 11:45:00,59.57,59.59,59.5,59.51,193252.0,46.6797,46.6954,46.6249,46.6327,193252.0
2019-12-11 11:50:00,59.51,59.53,59.45,59.45,46193.0,46.6327,46.6484,46.5857,46.5857,46193.0
2019-12-11 11:55:00,59.45,59.53,59.44,59.48,54504.0,46.5857,46.6484,46.5778,46.6092,54504.0
2019-12-11 12:00:00,59.49,59.5,59.43,59.48,65240.0,46.617,46.6249,46.57,46.6092,65240.0
2019-12-11 12:05:00,59.49,59.5,59.45,59.47,27969.0,46.617,46.6249,46.5857,46.6013,27969.0
2019-12-11 12:10:00,59.47,59.47,59.43,59.45,50492.0,46.6013,46.6013,46.57,46.5857,50492.0
2019-12-11 12:15:00,59.46,59.49,59.46,59.47,48791.0,46.5935,46.617,46.5935,46.6013,48791.0
2019-12-11 12:20:00,59.47,59.47,59.42,59.43,34512.0,46.6013,46.6013,46.5622,46.57,34512.0
2019-12-11 12:25:00,59.43,59.43,59.39,59.39,40426.0,46.57,46.57,46.5387,46.5387,40426.0
2019-12-11 12:30:00,59.39,59.39,59.37,59.38,63323.0,46.5387,46.5387,46.523,46.5308,63323.0
2019-12-11 12:35:00,59.38,59.43,59.37,59.42,60807.0,46.5308,46.57,46.523,46.5622,60807.0
2019-12-11 12:40:00,59.43,59.45,59.41,59.45,46977.0,46.57,46.5857,46.5543,46.5857,46977.0
2019-12-11 12:45:00,59.46,59.52,59.44,59.48,46097.0,46.5935,46.6405,46.5778,46.6092,46097.0
2019-12-11 12:50:00,59.48,59.49,59.46,59.47,27167.0,46.6092,46.617,46.5935,46.6013,27167.0
2019-12-11 12:55:00,59.46,59.5,59.46,59.49,50658.0,46.5935,46.6249,46.5935,46.617,50658.0
2019-12-11 13:00:00,59.49,59.49,59.41,59.42,63278.0,46.617,46.617,46.5543,46.5622,63278.0
2019-12-11 13:05:00,59.42,59.44,59.4,59.41,82989.0,46.5622,46.5778,46.5465,46.5543,82989.0
2019-12-11 13:10:00,59.42,59.42,59.39,59.4,44182.0,46.5622,46.5622,46.5387,46.5465,44182.0
2019-12-11 13:15:00,59.39,59.41,59.38,59.39,51890.0,46.5387,46.5543,46.5308,46.5387,51890.0
2019-12-11 13:20:00,59.39,59.41,59.37,59.38,77388.0,46.5387,46.5543,46.523,46.5308,77388.0
2019-12-11 13:25:00,59.38,59.39,59.31,59.32,105996.0,46.5308,46.5387,46.476,46.4838,105996.0
2019-12-11 13:30:00,59.32,59.34,59.28,59.3,77080.0,46.4838,46.4995,46.4525,46.4681,77080.0
2019-12-11 13:35:00,59.3,59.31,59.26,59.26,41974.0,46.4681,46.476,46.4368,46.4368,41974.0
2019-12-11 13:40:00,59.26,59.3,59.25,59.27,38111.0,46.4368,46.4681,46.429,46.4446,38111.0
2019-12-11 13:45:00,59.27,59.28,59.2,59.2,74887.0,46.4446,46.4525,46.3898,46.3898,74887.0
2019-12-11 13:50:00,59.2,59.29,59.19,59.26,76956.0,46.3898,46.4603,46.3819,46.4368,76956.0
2019-12-11 13:55:00,59.27,59.35,59.26,59.33,56504.0,46.4446,46.5073,46.4368,46.4916,56504.0
2019-12-11 14:00:00,59.32,59.37,59.29,59.34,66955.0,46.4838,46.523,46.4603,46.4995,66955.0
2019-12-11 14:05:00,59.34,59.4,59.33,59.37,61244.0,46.4995,46.5465,46.4916,46.523,61244.0
2019-12-11 14:10:00,59.36,59.36,59.31,59.33,76002.0,46.5152,46.5152,46.476,46.4916,76002.0
2019-12-11 14:15:00,59.32,59.39,59.31,59.38,71425.0,46.4838,46.5387,46.476,46.5308,71425.0
2019-12-11 14:20:00,59.38,59.41,59.34,59.36,100981.0,46.5308,46.5543,46.4995,46.5152,100981.0
2019-12-11 14:25:00,59.36,59.38,59.34,59.34,55422.0,46.5152,46.5308,46.4995,46.4995,55422.0
2019-12-11 14:30:00,59.35,59.38,59.33,59.36,57156.0,46.5073,46.5308,46.4916,46.5152,57156.0
2019-12-11 14:35:00,59.36,59.38,59.32,59.34,72254.0,46.5152,46.5308,46.4838,46.4995,72254.0
2019-12-11 14:40:00,59.34,59.41,59.31,59.37,79092.0,46.4995,46.5543,46.476,46.523,79092.0
2019-12-11 14:45:00,59.37,59.4,59.34,59.37,57875.0,46.523,46.5465,46.4995,46.523,57875.0
2019-12-11 14:50:00,59.37,59.38,59.32,59.34,63877.0,46.523,46.5308,46.4838,46.4995,63877.0
2019-12-11 14:55:00,59.35,59.38,59.33,59.38,71248.0,46.5073,46.5308,46.4916,46.5308,71248.0
2019-12-11 15:00:00,59.38,59.38,59.34,59.35,82194.0,46.5308,46.5308,46.4995,46.5073,82194.0
2019-12-11 15:05:00,59.36,59.38,59.33,59.37,80456.0,46.5152,46.5308,46.4916,46.523,80456.0
2019-12-11 15:10:00,59.37,59.38,59.27,59.28,73618.0,46.523,46.5308,46.4446,46.4525,73618.0
2019-12-11 15:15:00,59.28,59.31,59.26,59.27,88474.0,46.4525,46.476,46.4368,46.4446,88474.0
2019-12-11 15:20:00,59.27,59.28,59.22,59.22,86132.0,46.4446,46.4525,46.4054,46.4054,86132.0
2019-12-11 15:25:00,59.22,59.33,59.22,59.32,113755.0,46.4054,46.4916,46.4054,46.4838,113755.0
2019-12-11 15:30:00,59.32,59.36,59.27,59.29,168687.0,46.4838,46.5152,46.4446,46.4603,168687.0
2019-12-11 15:35:00,59.29,59.31,59.24,59.25,170819.0,46.4603,46.476,46.4211,46.429,170819.0
2019-12-11 15:40:00,59.26,59.36,59.25,59.33,177265.0,46.4368,46.5152,46.429,46.4916,177265.0
2019-12-11 15:45:00,59.33,59.35,59.26,59.28,239275.0,46.4916,46.5073,46.4368,46.4525,239275.0
2019-12-11 15:50:00,59.28,59.33,59.27,59.3,180950.0,46.4525,46.4916,46.4446,46.4681,180950.0
2019-12-11 15:55:00,59.29,59.29,59.19,59.24,530869.0,46.4603,46.4603,46.3819,46.4211,530869.0
2019-12-12 09:30:00,59.22,59.38,59.2,59.36,106048.0,46.4054,46.5308,46.3898,46.5152,106048.0
2019-12-12 09:35:00,59.36,59.84,59.36,59.82,143298.0,46.5152,46.8913,46.5152,46.8756,143298.0
2019-12-12 09:40:00,59.82,59.92,59.74,59.9,68676.0,46.8756,46.954,46.8129,46.9383,68676.0
2019-12-12 09:45:00,59.91,59.91,59.74,59.79,58927.0,46.9461,46.9461,46.8129,46.8521,58927.0
2019-12-12 09:50:00,59.8,59.89,59.78,59.87,55736.0,46.8599,46.9305,46.8443,46.9148,55736.0
2019-12-12 09:55:00,59.88,60.01,59.87,59.98,75401.0,46.9226,47.0245,46.9148,47.001,75401.0
2019-12-12 10:00:00,59.99,60.25,59.98,60.19,125734.0,47.0088,47.2126,47.001,47.1655,125734.0
2019-12-12 10:05:00,60.19,60.28,60.15,60.18,104625.0,47.1655,47.2361,47.1342,47.1577,104625.0
2019-12-12 10:10:00,60.18,60.32,60.17,60.28,141818.0,47.1577,47.2674,47.1499,47.2361,141818.0
2019-12-12 10:15:00,60.28,60.31,60.22,60.31,74423.0,47.2361,47.2596,47.1891,47.2596,74423.0
2019-12-12 10:20:00,60.31,60.38,60.27,60.38,174212.0,47.2596,47.3144,47.2282,47.3144,174212.0
2019-12-12 10:25:00,60.38,60.39,60.28,60.31,72405.0,47.3144,47.3223,47.2361,47.2596,72405.0
2019-12-12 10:30:00,60.32,60.34,60.22,60.24,75260.0,47.2674,47.2831,47.1891,47.2047,75260.0
2019-12-12 10:35:00,60.24,60.28,60.21,60.23,71940.0,47.2047,47.2361,47.1812,47.1969,71940.0
2019-12-12 10:40:00,60.23,60.24,60.1,60.11,128546.0,47.1969,47.2047,47.095,47.1029,128546.0
2019-12-12 10:45:00,60.11,60.17,60.1,60.17,127609.0,47.1029,47.1499,47.095,47.1499,127609.0
2019-12-12 10:50:00,60.17,60.24,60.16,60.23,54150.0,47.1499,47.2047,47.142,47.1969,54150.0
2019-12-12 10:55:00,60.25,60.3,60.2,60.21,41596.0,47.2126,47.2517,47.1734,47.1812,41596.0
2019-12-12 11:00:00,60.22,60.25,60.2,60.23,46353.0,47.1891,47.2126,47.1734,47.1969,46353.0
2019-12-12 11:05:00,60.23,60.32,60.23,60.27,47473.0,47.1969,47.2674,47.1969,47.2282,47473.0
2019-12-12 11:10:00,60.27,60.3,60.26,60.3,31417.0,47.2282,47.2517,47.2204,47.2517,31417.0
2019-12-12 11:15:00,60.3,60.34,60.26,60.27,38744.0,47.2517,47.2831,47.2204,47.2282,38744.0
2019-12-12 11:20:00,60.28,60.32,60.23,60.31,53030.0,47.2361,47.2674,47.1969,47.2596,53030.0
2019-12-12 11:25:00,60.31,60.34,60.27,60.31,31695.0,47.2596,47.2831,47.2282,47.2596,31695.0
2019-12-12 11:30:00,60.3,60.3,60.22,60.23,30498.0,47.2517,47.2517,47.1891,47.1969,30498.0
2019-12-12 11:35:00,60.23,60.27,60.2,60.27,24950.0,47.1969,47.2282,47.1734,47.2282,24950.0
2019-12-12 11:40:00,60.27,60.27,60.2,60.23,28331.0,47.2282,47.2282,47.1734,47.1969,28331.0
2019-12-12 11:45:00,60.23,60.27,60.22,60.24,26982.0,47.1969,47.2282,47.1891,47.2047,26982.0
2019-12-12 11:50:00,60.23,60.25,60.18,60.18,39479.0,47.1969,47.2126,47.1577,47.1577,39479.0
2019-12-12 11:55:00,60.18,60.22,60.08,60.22,57113.0,47.1577,47.1891,47.0794,47.1891,57113.0
2019-12-12 12:00:00,60.21,60.21,60.13,60.13,29406.0,47.1812,47.1812,47.1185,47.1185,29406.0
2019-12-12 12:05:00,60.14,60.17,60.12,60.16,44338.0,47.1264,47.1499,47.1107,47.142,44338.0
2019-12-12 12:10:00,60.16,60.17,60.13,60.13,30262.0,47.142,47.1499,47.1185,47.1185,30262.0
2019-12-12 12:15:00,60.13,60.16,60.1,60.12,40141.0,47.1185,47.142,47.095,47.1107,40141.0
2019-12-12 12:20:00,60.12,60.13,60.05,60.08,68871.0,47.1107,47.1185,47.0558,47.0794,68871.0
2019-12-12 12:25:00,60.07,60.1,60.06,60.1,47208.0,47.0715,47.095,47.0637,47.095,47208.0
2019-12-12 12:30:00,60.1,60.25,60.09,60.23,43844.0,47.095,47.2126,47.0872,47.1969,43844.0
2019-12-12 12:35:00,60.23,60.28,60.23,60.27,68715.0,47.1969,47.2361,47.1969,47.2282,68715.0
2019-12-12 12:40:00,60.28,60.3,60.22,60.24,39366.0,47.2361,47.2517,47.1891,47.2047,39366.0
2019-12-12 12:45:00,60.24,60.26,60.23,60.23,39068.0,47.2047,47.2204,47.1969,47.1969,39068.0
2019-12-12 12:50:00,60.23,60.27,60.21,60.22,34657.0,47.1969,47.2282,47.1812,47.1891,34657.0
2019-12-12 12:55:00,60.22,60.24,60.17,60.18,34557.0,47.1891,47.2047,47.1499,47.1577,34557.0
2019-12-12 13:00:00,60.18,60.22,60.16,60.2,42475.0,47.1577,47.1891,47.142,47.1734,42475.0
2019-12-12 13:05:00,60.19,60.25,60.19,60.22,47553.0,47.1655,47.2126,47.1655,47.1891,47553.0
2019-12-12 13:10:00,60.21,60.27,60.2,60.24,57407.0,47.1812,47.2282,47.1734,47.2047,57407.0
2019-12-12 13:15:00,60.23,60.28,60.23,60.28,53041.0,47.1969,47.2361,47.1969,47.2361,53041.0
2019-12-12 13:20:00,60.28,60.28,60.23,60.24,39367.0,47.2361,47.2361,47.1969,47.2047,39367.0
2019-12-12 13:25:00,60.24,60.25,60.22,60.23,40123.0,47.2047,47.2126,47.1891,47.1969,40123.0
2019-12-12 13:30:00,60.23,60.25,60.21,60.22,55185.0,47.1969,47.2126,47.1812,47.1891,55185.0
2019-12-12 13:35:00,60.22,60.22,60.17,60.18,28851.0,47.1891,47.1891,47.1499,47.1577,28851.0
2019-12-12 13:40:00,60.19,60.24,60.18,60.21,41415.0,47.1655,47.2047,47.1577,47.1812,41415.0
2019-12-12 13:45:00,60.21,60.22,60.19,60.2,26926.0,47.1812,47.1891,47.1655,47.1734,26926.0
2019-12-12 13:50:00,60.2,60.21,60.17,60.2,35970.0,47.1734,47.1812,47.1499,47.1734,35970.0
2019-12-12 13:55:00,60.2,60.23,60.19,60.23,32288.0,47.1734,47.1969,47.1655,47.1969,32288.0
2019-12-12 14:00:00,60.23,60.24,60.17,60.2,25509.0,47.1969,47.2047,47.1499,47.1734,25509.0
2019-12-12 14:05:00,60.21,60.24,60.2,60.22,40585.0,47.1812,47.2047,47.1734,47.1891,40585.0
2019-12-12 14:10:00,60.23,60.24,60.16,60.18,88371.0,47.1969,47.2047,47.142,47.1577,88371.0
2019-12-12 14:15:00,60.19,60.2,60.17,60.17,25121.0,47.1655,47.1734,47.1499,47.1499,25121.0
2019-12-12 14:20:00,60.17,60.2,60.17,60.19,41226.0,47.1499,47.1734,47.1499,47.1655,41226.0
2019-12-12 14:25:00,60.19,60.19,60.13,60.16,37043.0,47.1655,47.1655,47.1185,47.142,37043.0
2019-12-12 14:30:00,60.16,60.41,60.14,60.38,279736.0,47.142,47.3379,47.1264,47.3144,279736.0
2019-12-12 14:35:00,60.38,60.4,60.3,60.35,33982.0,47.3144,47.3301,47.2517,47.2909,33982.0
2019-12-12 14:40:00,60.36,60.42,60.35,60.41,30710.0,47.2988,47.3458,47.2909,47.3379,30710.0
2019-12-12 14:45:00,60.41,60.44,60.36,60.37,60458.0,47.3379,47.3615,47.2988,47.3066,60458.0
2019-12-12 14:50:00,60.37,60.43,60.32,60.43,55414.0,47.3066,47.3536,47.2674,47.3536,55414.0
2019-12-12 14:55:00,60.44,60.47,60.42,60.46,37778.0,47.3615,47.385,47.3458,47.3771,37778.0
2019-12-12 15:00:00,60.47,60.52,60.46,60.48,65433.0,47.385,47.4241,47.3771,47.3928,65433.0
2019-12-12 15:05:00,60.48,60.56,60.48,60.53,47205.0,47.3928,47.4555,47.3928,47.432,47205.0
2019-12-12 15:10:00,60.53,60.54,60.49,60.5,31973.0,47.432,47.4398,47.4006,47.4085,31973.0
2019-12-12 15:15:00,60.5,60.58,60.49,60.58,40756.0,47.4085,47.4712,47.4006,47.4712,40756.0
2019-12-12 15:20:00,60.58,60.59,60.56,60.59,44345.0,47.4712,47.479,47.4555,47.479,44345.0
2019-12-12 15:25:00,60.58,60.67,60.57,60.66,69049.0,47.4712,47.5417,47.4633,47.5338,69049.0
2019-12-12 15:30:00,60.65,60.66,60.58,60.61,82917.0,47.526,47.5338,47.4712,47.4947,82917.0
2019-12-12 15:35:00,60.61,60.64,60.54,60.59,97013.0,47.4947,47.5182,47.4398,47.479,97013.0
2019-12-12 15:40:00,60.59,60.67,60.57,60.63,81926.0,47.479,47.5417,47.4633,47.5103,81926.0
2019-12-12 15:45:00,60.63,60.68,60.6,60.68,149198.0,47.5103,47.5495,47.4868,47.5495,149198.0
2019-12-12 15:50:00,60.68,60.7,60.63,60.67,148018.0,47.5495,47.5652,47.5103,47.5417,148018.0
2019-12-12 15:55:00,60.66,60.69,60.54,60.54,469643.0,47.5338,47.5574,47.4398,47.4398,469643.0
2019-12-13 09:30:00,60.48,60.53,60.31,60.32,118154.0,47.3928,47.432,47.2596,47.2674,118154.0
2019-12-13 09:35:00,60.32,60.53,60.31,60.52,62904.0,47.2674,47.432,47.2596,47.4241,62904.0
2019-12-13 09:40:00,60.53,60.53,60.41,60.42,46994.0,47.432,47.432,47.3379,47.3458,46994.0
2019-12-13 09:45:00,60.44,60.47,60.33,60.34,61686.0,47.3615,47.385,47.2753,47.2831,61686.0
2019-12-13 09:50:00,60.34,60.45,60.28,60.43,78480.0,47.2831,47.3693,47.2361,47.3536,78480.0
2019-12-13 09:55:00,60.43,60.49,60.4,60.44,46816.0,47.3536,47.4006,47.3301,47.3615,46816.0
2019-12-13 10:00:00,60.43,60.73,60.37,60.7,136871.0,47.3536,47.5887,47.3066,47.5652,136871.0
2019-12-13 10:05:00,60.72,60.79,60.67,60.72,69323.0,47.5809,47.6357,47.5417,47.5809,69323.0
2019-12-13 10:10:00,60.72,60.81,60.61,60.62,99201.0,47.5809,47.6514,47.4947,47.5025,99201.0
2019-12-13 10:15:00,60.63,60.74,60.59,60.73,84128.0,47.5103,47.5965,47.479,47.5887,84128.0
2019-12-13 10:20:00,60.73,60.73,60.65,60.71,47482.0,47.5887,47.5887,47.526,47.573,47482.0
2019-12-13 10:25:00,60.71,60.76,60.57,60.58,111110.0,47.573,47.6122,47.4633,47.4712,111110.0
2019-12-13 10:30:00,60.59,60.59,60.43,60.55,122785.0,47.479,47.479,47.3536,47.4476,122785.0
2019-12-13 10:35:00,60.54,60.56,60.32,60.34,84492.0,47.4398,47.4555,47.2674,47.2831,84492.0
2019-12-13 10:40:00,60.33,60.43,60.32,60.34,58522.0,47.2753,47.3536,47.2674,47.2831,58522.0
2019-12-13 10:45:00,60.33,60.41,60.3,60.32,98060.0,47.2753,47.3379,47.2517,47.2674,98060.0
2019-12-13 10:50:00,60.33,60.35,60.17,60.18,67048.0,47.2753,47.2909,47.1499,47.1577,67048.0
2019-12-13 10:55:00,60.18,60.21,60.1,60.13,92540.0,47.1577,47.1812,47.095,47.1185,92540.0
2019-12-13 11:00:00,60.13,60.17,60.09,60.14,55009.0,47.1185,47.1499,47.0872,47.1264,55009.0
2019-12-13 11:05:00,60.14,60.22,60.13,60.22,43219.0,47.1264,47.1891,47.1185,47.1891,43219.0
2019-12-13 11:10:00,60.22,60.26,60.17,60.2,55922.0,47.1891,47.2204,47.1499,47.1734,55922.0
2019-12-13 11:15:00,60.2,60.2,60.12,60.13,39815.0,47.1734,47.1734,47.1107,47.1185,39815.0
2019-12-13 11:20:00,60.13,60.19,60.07,60.15,50588.0,47.1185,47.1655,47.0715,47.1342,50588.0
2019-12-13 11:25:00,60.14,60.14,60.08,60.11,41301.0,47.1264,47.1264,47.0794,47.1029,41301.0
2019-12-13 11:30:00,60.11,60.14,60.04,60.07,31078.0,47.1029,47.1264,47.048,47.0715,31078.0
2019-12-13 11:35:00,60.07,60.16,60.06,60.14,31688.0,47.0715,47.142,47.0637,47.1264,31688.0
2019-12-13 11:40:00,60.15,60.18,60.1,60.16,38889.0,47.1342,47.1577,47.095,47.142,38889.0
2019-12-13 11:45:00,60.16,60.26,60.15,60.22,30417.0,47.142,47.2204,47.1342,47.1891,30417.0
2019-12-13 11:50:00,60.23,60.3,60.23,60.25,45832.0,47.1969,47.2517,47.1969,47.2126,45832.0
2019-12-13 11:55:00,60.26,60.32,60.26,60.31,36932.0,47.2204,47.2674,47.2204,47.2596,36932.0
2019-12-13 12:00:00,60.3,60.31,60.26,60.29,31616.0,47.2517,47.2596,47.2204,47.2439,31616.0
2019-12-13 12:05:00,60.29,60.31,60.26,60.29,37174.0,47.2439,47.2596,47.2204,47.2439,37174.0
2019-12-13 12:10:00,60.29,60.29,60.23,60.25,26445.0,47.2439,47.2439,47.1969,47.2126,26445.0
2019-12-13 12:15:00,60.26,60.27,60.2,60.21,36657.0,47.2204,47.2282,47.1734,47.1812,36657.0
2019-12-13 12:20:00,60.22,60.28,60.19,60.28,25140.0,47.1891,47.2361,47.1655,47.2361,25140.0
2019-12-13 12:25:00,60.29,60.31,60.27,60.29,29477.0,47.2439,47.2596,47.2282,47.2439,29477.0
2019-12-13 12:30:00,60.29,60.34,60.29,60.31,22348.0,47.2439,47.2831,47.2439,47.2596,22348.0
2019-12-13 12:35:00,60.31,60.33,60.28,60.33,20942.0,47.2596,47.2753,47.2361,47.2753,20942.0
2019-12-13 12:40:00,60.33,60.33,60.26,60.27,23563.0,47.2753,47.2753,47.2204,47.2282,23563.0
2019-12-13 12:45:00,60.27,60.27,60.22,60.23,19186.0,47.2282,47.2282,47.1891,47.1969,19186.0
2019-12-13 12:50:00,60.23,60.26,60.22,60.24,22244.0,47.1969,47.2204,47.1891,47.2047,22244.0
2019-12-13 12:55:00,60.24,60.33,60.23,60.33,30206.0,47.2047,47.2753,47.1969,47.2753,30206.0
2019-12-13 13:00:00,60.34,60.34,60.29,60.3,24811.0,47.2831,47.2831,47.2439,47.2517,24811.0
2019-12-13 13:05:00,60.29,60.3,60.28,60.3,35407.0,47.2439,47.2517,47.2361,47.2517,35407.0
2019-12-13 13:10:00,60.31,60.32,60.28,60.32,33339.0,47.2596,47.2674,47.2361,47.2674,33339.0
2019-12-13 13:15:00,60.32,60.32,60.28,60.3,35440.0,47.2674,47.2674,47.2361,47.2517,35440.0
2019-12-13 13:20:00,60.3,60.32,60.27,60.29,41775.0,47.2517,47.2674,47.2282,47.2439,41775.0
2019-12-13 13:25:00,60.29,60.3,60.25,60.26,30701.0,47.2439,47.2517,47.2126,47.2204,30701.0
2019-12-13 13:30:00,60.26,60.27,60.24,60.24,49127.0,47.2204,47.2282,47.2047,47.2047,49127.0
2019-12-13 13:35:00,60.25,60.28,60.24,60.25,39353.0,47.2126,47.2361,47.2047,47.2126,39353.0
2019-12-13 13:40:00,60.25,60.28,60.24,60.28,40668.0,47.2126,47.2361,47.2047,47.2361,40668.0
2019-12-13 13:45:00,60.28,60.3,60.26,60.29,28845.0,47.2361,47.2517,47.2204,47.2439,28845.0
2019-12-13 13:50:00,60.29,60.36,60.29,60.34,23180.0,47.2439,47.2988,47.2439,47.2831,23180.0
2019-12-13 13:55:00,60.34,60.43,60.33,60.43,66809.0,47.2831,47.3536,47.2753,47.3536,66809.0
2019-12-13 14:00:00,60.42,60.43,60.36,60.39,34948.0,47.3458,47.3536,47.2988,47.3223,34948.0
2019-12-13 14:05:00,60.4,60.43,60.38,60.42,25330.0,47.3301,47.3536,47.3144,47.3458,25330.0
2019-12-13 14:10:00,60.43,60.44,60.4,60.4,23258.0,47.3536,47.3615,47.3301,47.3301,23258.0
2019-12-13 14:15:00,60.4,60.42,60.39,60.41,28707.0,47.3301,47.3458,47.3223,47.3379,28707.0
2019-12-13 14:20:00,60.41,60.43,60.4,60.42,22974.0,47.3379,47.3536,47.3301,47.3458,22974.0
2019-12-13 14:25:00,60.42,60.42,60.4,60.4,29610.0,47.3458,47.3458,47.3301,47.3301,29610.0
2019-12-13 14:30:00,60.4,60.43,60.37,60.37,36641.0,47.3301,47.3536,47.3066,47.3066,36641.0
2019-12-13 14:35:00,60.38,60.38,60.34,60.35,42821.0,47.3144,47.3144,47.2831,47.2909,42821.0
2019-12-13 14:40:00,60.35,60.38,60.34,60.35,36469.0,47.2909,47.3144,47.2831,47.2909,36469.0
2019-12-13 14:45:00,60.35,60.36,60.33,60.34,76568.0,47.2909,47.2988,47.2753,47.2831,76568.0
2019-12-13 14:50:00,60.33,60.34,60.31,60.33,34938.0,47.2753,47.2831,47.2596,47.2753,34938.0
2019-12-13 14:55:00,60.34,60.39,60.33,60.37,28785.0,47.2831,47.3223,47.2753,47.3066,28785.0
2019-12-13 15:00:00,60.36,60.37,60.31,60.31,40632.0,47.2988,47.3066,47.2596,47.2596,40632.0
2019-12-13 15:05:00,60.32,60.33,60.29,60.3,35448.0,47.2674,47.2753,47.2439,47.2517,35448.0
2019-12-13 15:10:00,60.3,60.33,60.28,60.3,44584.0,47.2517,47.2753,47.2361,47.2517,44584.0
2019-12-13 15:15:00,60.3,60.33,60.29,60.31,31137.0,47.2517,47.2753,47.2439,47.2596,31137.0
2019-12-13 15:20:00,60.32,60.34,60.29,60.29,90201.0,47.2674,47.2831,47.2439,47.2439,90201.0
2019-12-13 15:25:00,60.29,60.3,60.26,60.26,60562.0,47.2439,47.2517,47.2204,47.2204,60562.0
2019-12-13 15:30:00,60.27,60.32,60.25,60.25,113161.0,47.2282,47.2674,47.2126,47.2126,113161.0
2019-12-13 15:35:00,60.26,60.26,60.21,60.25,111709.0,47.2204,47.2204,47.1812,47.2126,111709.0
2019-12-13 15:40:00,60.25,60.29,60.23,60.29,72373.0,47.2126,47.2439,47.1969,47.2439,72373.0
2019-12-13 15:45:00,60.29,60.31,60.27,60.29,58305.0,47.2439,47.2596,47.2282,47.2439,58305.0
2019-12-13 15:50:00,60.29,60.34,60.27,60.27,97946.0,47.2439,47.2831,47.2282,47.2282,97946.0
2019-12-13 15:55:00,60.27,60.3,60.24,60.27,250813.0,47.2282,47.2517,47.2047,47.2282,250813.0
2019-12-16 09:30:00,60.94,61.11,60.87,60.88,170605.0,47.7533,47.8865,47.6984,47.7062,170605.0
2019-12-16 09:35:00,60.87,60.88,60.62,60.63,79058.0,47.6984,47.7062,47.5025,47.5103,79058.0
2019-12-16 09:40:00,60.63,60.65,60.55,60.56,87644.0,47.5103,47.526,47.4476,47.4555,87644.0
2019-12-16 09:45:00,60.56,60.68,60.54,60.59,58899.0,47.4555,47.5495,47.4398,47.479,58899.0
2019-12-16 09:50:00,60.58,60.68,60.58,60.66,75440.0,47.4712,47.5495,47.4712,47.5338,75440.0
2019-12-16 09:55:00,60.65,60.68,60.62,60.66,57052.0,47.526,47.5495,47.5025,47.5338,57052.0
2019-12-16 10:00:00,60.67,60.77,60.65,60.76,67500.0,47.5417,47.62,47.526,47.6122,67500.0
2019-12-16 10:05:00,60.76,60.77,60.68,60.76,47588.0,47.6122,47.62,47.5495,47.6122,47588.0
2019-12-16 10:10:00,60.76,60.83,60.75,60.82,38220.0,47.6122,47.6671,47.6044,47.6592,38220.0
2019-12-16 10:15:00,60.82,60.85,60.78,60.85,47122.0,47.6592,47.6827,47.6279,47.6827,47122.0
2019-12-16 10:20:00,60.85,60.9,60.83,60.9,54305.0,47.6827,47.7219,47.6671,47.7219,54305.0
2019-12-16 10:25:00,60.89,60.94,60.88,60.89,51280.0,47.7141,47.7533,47.7062,47.7141,51280.0
2019-12-16 10:30:00,60.89,60.92,60.85,60.9,37804.0,47.7141,47.7376,47.6827,47.7219,37804.0
2019-12-16 10:35:00,60.89,60.89,60.81,60.85,26077.0,47.7141,47.7141,47.6514,47.6827,26077.0
2019-12-16 10:40:00,60.85,60.86,60.78,60.83,32461.0,47.6827,47.6906,47.6279,47.6671,32461.0
2019-12-16 10:45:00,60.84,60.88,60.84,60.87,29580.0,47.6749,47.7062,47.6749,47.6984,29580.0
2019-12-16 10:50:00,60.86,60.93,60.86,60.91,33847.0,47.6906,47.7454,47.6906,47.7297,33847.0
2019-12-16 10:55:00,60.91,60.93,60.89,60.89,49510.0,47.7297,47.7454,47.7141,47.7141,49510.0
2019-12-16 11:00:00,60.9,60.98,60.89,60.97,40267.0,47.7219,47.7846,47.7141,47.7768,40267.0
2019-12-16 11:05:00,60.97,60.98,60.93,60.97,47852.0,47.7768,47.7846,47.7454,47.7768,47852.0
2019-12-16 11:10:00,60.97,61.0,60.91,60.94,30479.0,47.7768,47.8003,47.7297,47.7533,30479.0
2019-12-16 11:15:00,60.94,60.95,60.89,60.94,37531.0,47.7533,47.7611,47.7141,47.7533,37531.0
2019-12-16 11:20:00,60.94,60.95,60.87,60.9,34983.0,47.7533,47.7611,47.6984,47.7219,34983.0
2019-12-16 11:25:00,60.9,60.93,60.89,60.9,32340.0,47.7219,47.7454,47.7141,47.7219,32340.0
2019-12-16 11:30:00,60.9,60.92,60.87,60.89,30491.0,47.7219,47.7376,47.6984,47.7141,30491.0
2019-12-16 11:35:00,60.89,60.94,60.87,60.93,41009.0,47.7141,47.7533,47.6984,47.7454,41009.0
2019-12-16 11:40:00,60.93,61.01,60.92,60.98,32513.0,47.7454,47.8081,47.7376,47.7846,32513.0
2019-12-16 11:45:00,60.98,60.98,60.92,60.94,35030.0,47.7846,47.7846,47.7376,47.7533,35030.0
2019-12-16 11:50:00,60.94,60.95,60.88,60.88,37854.0,47.7533,47.7611,47.7062,47.7062,37854.0
2019-12-16 11:55:00,60.88,60.9,60.86,60.87,32273.0,47.7062,47.7219,47.6906,47.6984,32273.0
2019-12-16 12:00:00,60.88,60.9,60.82,60.9,29830.0,47.7062,47.7219,47.6592,47.7219,29830.0
2019-12-16 12:05:00,60.9,60.92,60.8,60.83,73814.0,47.7219,47.7376,47.6436,47.6671,73814.0
2019-12-16 12:10:00,60.82,60.85,60.8,60.84,15010.0,47.6592,47.6827,47.6436,47.6749,15010.0
2019-12-16 12:15:00,60.84,60.85,60.81,60.82,39105.0,47.6749,47.6827,47.6514,47.6592,39105.0
2019-12-16 12:20:00,60.81,60.83,60.78,60.81,33096.0,47.6514,47.6671,47.6279,47.6514,33096.0
2019-12-16 12:25:00,60.82,60.83,60.79,60.8,31888.0,47.6592,47.6671,47.6357,47.6436,31888.0
2019-12-16 12:30:00,60.79,60.83,60.77,60.82,34422.0,47.6357,47.6671,47.62,47.6592,34422.0
2019-12-16 12:35:00,60.83,60.87,60.82,60.87,33348.0,47.6671,47.6984,47.6592,47.6984,33348.0
2019-12-16 12:40:00,60.87,60.87,60.83,60.84,25812.0,47.6984,47.6984,47.6671,47.6749,25812.0
2019-12-16 12:45:00,60.84,60.85,60.82,60.83,28936.0,47.6749,47.6827,47.6592,47.6671,28936.0
2019-12-16 12:50:00,60.83,60.88,60.82,60.88,30882.0,47.6671,47.7062,47.6592,47.7062,30882.0
2019-12-16 12:55:00,60.87,60.88,60.85,60.88,29813.0,47.6984,47.7062,47.6827,47.7062,29813.0
2019-12-16 13:00:00,60.88,60.89,60.85,60.88,41256.0,47.7062,47.7141,47.6827,47.7062,41256.0
2019-12-16 13:05:00,60.87,60.94,60.87,60.92,49804.0,47.6984,47.7533,47.6984,47.7376,49804.0
2019-12-16 13:10:00,60.92,60.95,60.91,60.92,31033.0,47.7376,47.7611,47.7297,47.7376,31033.0
2019-12-16 13:15:00,60.92,60.92,60.88,60.9,28165.0,47.7376,47.7376,47.7062,47.7219,28165.0
2019-12-16 13:20:00,60.91,60.93,60.87,60.92,30252.0,47.7297,47.7454,47.6984,47.7376,30252.0
2019-12-16 13:25:00,60.92,60.93,60.89,60.9,39498.0,47.7376,47.7454,47.7141,47.7219,39498.0
2019-12-16 13:30:00,60.9,60.9,60.85,60.86,27922.0,47.7219,47.7219,47.6827,47.6906,27922.0
2019-12-16 13:35:00,60.86,60.89,60.85,60.88,19421.0,47.6906,47.7141,47.6827,47.7062,19421.0
2019-12-16 13:40:00,60.88,60.91,60.87,60.89,30224.0,47.7062,47.7297,47.6984,47.7141,30224.0
2019-12-16 13:45:00,60.88,60.9,60.85,60.9,52117.0,47.7062,47.7219,47.6827,47.7219,52117.0
2019-12-16 13:50:00,60.9,60.91,60.88,60.9,34036.0,47.7219,47.7297,47.7062,47.7219,34036.0
2019-12-16 13:55:00,60.9,60.92,60.88,60.89,36130.0,47.7219,47.7376,47.7062,47.7141,36130.0
2019-12-16 14:00:00,60.89,60.92,60.87,60.88,31194.0,47.7141,47.7376,47.6984,47.7062,31194.0
2019-12-16 14:05:00,60.88,60.89,60.87,60.88,26642.0,47.7062,47.7141,47.6984,47.7062,26642.0
2019-12-16 14:10:00,60.87,60.87,60.84,60.86,21987.0,47.6984,47.6984,47.6749,47.6906,21987.0
2019-12-16 14:15:00,60.86,60.89,60.84,60.87,23762.0,47.6906,47.7141,47.6749,47.6984,23762.0
2019-12-16 14:20:00,60.88,60.9,60.86,60.88,33287.0,47.7062,47.7219,47.6906,47.7062,33287.0
2019-12-16 14:25:00,60.89,60.89,60.83,60.83,22456.0,47.7141,47.7141,47.6671,47.6671,22456.0
2019-12-16 14:30:00,60.83,60.84,60.77,60.79,28911.0,47.6671,47.6749,47.62,47.6357,28911.0
2019-12-16 14:35:00,60.79,60.82,60.77,60.79,32038.0,47.6357,47.6592,47.62,47.6357,32038.0
2019-12-16 14:40:00,60.78,60.8,60.77,60.79,33802.0,47.6279,47.6436,47.62,47.6357,33802.0
2019-12-16 14:45:00,60.79,60.81,60.75,60.78,45059.0,47.6357,47.6514,47.6044,47.6279,45059.0
2019-12-16 14:50:00,60.78,60.78,60.73,60.73,37710.0,47.6279,47.6279,47.5887,47.5887,37710.0
2019-12-16 14:55:00,60.73,60.75,60.69,60.7,45428.0,47.5887,47.6044,47.5574,47.5652,45428.0
2019-12-16 15:00:00,60.7,60.72,60.65,60.67,153066.0,47.5652,47.5809,47.526,47.5417,153066.0
2019-12-16 15:05:00,60.67,60.69,60.65,60.66,43689.0,47.5417,47.5574,47.526,47.5338,43689.0
2019-12-16 15:10:00,60.65,60.69,60.63,60.63,92744.0,47.526,47.5574,47.5103,47.5103,92744.0
2019-12-16 15:15:00,60.63,60.76,60.62,60.69,113431.0,47.5103,47.6122,47.5025,47.5574,113431.0
2019-12-16 15:20:00,60.69,60.71,60.67,60.7,52765.0,47.5574,47.573,47.5417,47.5652,52765.0
2019-12-16 15:25:00,60.7,60.71,60.67,60.68,54284.0,47.5652,47.573,47.5417,47.5495,54284.0
2019-12-16 15:30:00,60.68,60.7,60.64,60.68,60494.0,47.5495,47.5652,47.5182,47.5495,60494.0
2019-12-16 15:35:00,60.68,60.71,60.63,60.7,70808.0,47.5495,47.573,47.5103,47.5652,70808.0
2019-12-16 15:40:00,60.7,60.71,60.64,60.67,67532.0,47.5652,47.573,47.5182,47.5417,67532.0
2019-12-16 15:45:00,60.66,60.66,60.61,60.63,48341.0,47.5338,47.5338,47.4947,47.5103,48341.0
2019-12-16 15:50:00,60.64,60.67,60.63,60.64,92852.0,47.5182,47.5417,47.5103,47.5182,92852.0
2019-12-16 15:55:00,60.63,60.68,60.63,60.65,156320.0,47.5103,47.5495,47.5103,47.526,156320.0
2019-12-17 09:30:00,60.61,60.7,60.56,60.63,160026.0,47.4947,47.5652,47.4555,47.5103,160026.0
2019-12-17 09:35:00,60.62,60.82,60.59,60.81,104217.0,47.5025,47.6592,47.479,47.6514,104217.0
2019-12-17 09:40:00,60.8,60.83,60.69,60.76,65997.0,47.6436,47.6671,47.5574,47.6122,65997.0
2019-12-17 09:45:00,60.76,60.77,60.65,60.67,44398.0,47.6122,47.62,47.526,47.5417,44398.0
2019-12-17 09:50:00,60.67,60.69,60.59,60.61,64899.0,47.5417,47.5574,47.479,47.4947,64899.0
2019-12-17 09:55:00,60.61,60.61,60.47,60.5,79397.0,47.4947,47.4947,47.385,47.4085,79397.0
2019-12-17 10:00:00,60.51,60.63,60.48,60.54,71494.0,47.4163,47.5103,47.3928,47.4398,71494.0
2019-12-17 10:05:00,60.54,60.56,60.49,60.55,56849.0,47.4398,47.4555,47.4006,47.4476,56849.0
2019-12-17 10:10:00,60.55,60.62,60.55,60.6,44425.0,47.4476,47.5025,47.4476,47.4868,44425.0
2019-12-17 10:15:00,60.6,60.69,60.56,60.68,69529.0,47.4868,47.5574,47.4555,47.5495,69529.0
2019-12-17 10:20:00,60.68,60.73,60.67,60.73,60992.0,47.5495,47.5887,47.5417,47.5887,60992.0
2019-12-17 10:25:00,60.72,60.76,60.69,60.75,65897.0,47.5809,47.6122,47.5574,47.6044,65897.0
2019-12-17 10:30:00,60.75,60.76,60.71,60.75,58401.0,47.6044,47.6122,47.573,47.6044,58401.0
2019-12-17 10:35:00,60.76,60.76,60.7,60.71,36034.0,47.6122,47.6122,47.5652,47.573,36034.0
2019-12-17 10:40:00,60.7,60.72,60.63,60.64,46132.0,47.5652,47.5809,47.5103,47.5182,46132.0
2019-12-17 10:45:00,60.63,60.68,60.62,60.67,53046.0,47.5103,47.5495,47.5025,47.5417,53046.0
2019-12-17 10:50:00,60.67,60.68,60.61,60.63,41140.0,47.5417,47.5495,47.4947,47.5103,41140.0
2019-12-17 10:55:00,60.64,60.66,60.6,60.64,41045.0,47.5182,47.5338,47.4868,47.5182,41045.0
2019-12-17 11:00:00,60.64,60.71,60.62,60.71,33297.0,47.5182,47.573,47.5025,47.573,33297.0
2019-12-17 11:05:00,60.71,60.72,60.68,60.69,29089.0,47.573,47.5809,47.5495,47.5574,29089.0
2019-12-17 11:10:00,60.69,60.74,60.65,60.73,59272.0,47.5574,47.5965,47.526,47.5887,59272.0
2019-12-17 11:15:00,60.74,60.75,60.65,60.67,31637.0,47.5965,47.6044,47.526,47.5417,31637.0
2019-12-17 11:20:00,60.67,60.72,60.66,60.69,29789.0,47.5417,47.5809,47.5338,47.5574,29789.0
2019-12-17 11:25:00,60.69,60.7,60.65,60.65,27515.0,47.5574,47.5652,47.526,47.526,27515.0
2019-12-17 11:30:00,60.66,60.67,60.64,60.65,29447.0,47.5338,47.5417,47.5182,47.526,29447.0
2019-12-17 11:35:00,60.64,60.7,60.64,60.7,40428.0,47.5182,47.5652,47.5182,47.5652,40428.0
2019-12-17 11:40:00,60.7,60.73,60.69,60.7,40891.0,47.5652,47.5887,47.5574,47.5652,40891.0
2019-12-17 11:45:00,60.7,60.73,60.69,60.71,42650.0,47.5652,47.5887,47.5574,47.573,42650.0
2019-12-17 11:50:00,60.71,60.74,60.69,60.72,42795.0,47.573,47.5965,47.5574,47.5809,42795.0
2019-12-17 11:55:00,60.73,60.78,60.72,60.76,51672.0,47.5887,47.6279,47.5809,47.6122,51672.0
2019-12-17 12:00:00,60.76,60.79,60.75,60.76,38181.0,47.6122,47.6357,47.6044,47.6122,38181.0
2019-12-17 12:05:00,60.77,60.77,60.73,60.73,32980.0,47.62,47.62,47.5887,47.5887,32980.0
2019-12-17 12:10:00,60.73,60.81,60.73,60.8,32580.0,47.5887,47.6514,47.5887,47.6436,32580.0
2019-12-17 12:15:00,60.79,60.82,60.76,60.8,29894.0,47.6357,47.6592,47.6122,47.6436,29894.0
2019-12-17 12:20:00,60.8,60.81,60.76,60.78,36732.0,47.6436,47.6514,47.6122,47.6279,36732.0
2019-12-17 12:25:00,60.78,60.78,60.75,60.78,35696.0,47.6279,47.6279,47.6044,47.6279,35696.0
2019-12-17 12:30:00,60.78,60.79,60.76,60.79,84181.0,47.6279,47.6357,47.6122,47.6357,84181.0
2019-12-17 12:35:00,60.79,60.81,60.78,60.8,29839.0,47.6357,47.6514,47.6279,47.6436,29839.0
2019-12-17 12:40:00,60.8,60.81,60.79,60.81,39321.0,47.6436,47.6514,47.6357,47.6514,39321.0
2019-12-17 12:45:00,60.8,60.81,60.78,60.79,22136.0,47.6436,47.6514,47.6279,47.6357,22136.0
2019-12-17 12:50:00,60.79,60.81,60.75,60.8,39020.0,47.6357,47.6514,47.6044,47.6436,39020.0
2019-12-17 12:55:00,60.81,60.84,60.8,60.83,32580.0,47.6514,47.6749,47.6436,47.6671,32580.0
2019-12-17 13:00:00,60.83,60.84,60.82,60.82,29122.0,47.6671,47.6749,47.6592,47.6592,29122.0
2019-12-17 13:05:00,60.83,60.84,60.81,60.82,42061.0,47.6671,47.6749,47.6514,47.6592,42061.0
2019-12-17 13:10:00,60.83,60.84,60.8,60.8,32990.0,47.6671,47.6749,47.6436,47.6436,32990.0
2019-12-17 13:15:00,60.81,60.83,60.79,60.81,41790.0,47.6514,47.6671,47.6357,47.6514,41790.0
2019-12-17 13:20:00,60.8,60.82,60.77,60.79,26659.0,47.6436,47.6592,47.62,47.6357,26659.0
2019-12-17 13:25:00,60.78,60.81,60.76,60.79,34750.0,47.6279,47.6514,47.6122,47.6357,34750.0
2019-12-17 13:30:00,60.79,60.79,60.75,60.77,27121.0,47.6357,47.6357,47.6044,47.62,27121.0
2019-12-17 13:35:00,60.76,60.78,60.73,60.78,37969.0,47.6122,47.6279,47.5887,47.6279,37969.0
2019-12-17 13:40:00,60.78,60.81,60.76,60.8,37526.0,47.6279,47.6514,47.6122,47.6436,37526.0
2019-12-17 13:45:00,60.8,60.81,60.75,60.8,118873.0,47.6436,47.6514,47.6044,47.6436,118873.0
2019-12-17 13:50:00,60.8,60.81,60.78,60.79,42694.0,47.6436,47.6514,47.6279,47.6357,42694.0
2019-12-17 13:55:00,60.79,60.81,60.78,60.81,32159.0,47.6357,47.6514,47.6279,47.6514,32159.0
2019-12-17 14:00:00,60.81,60.83,60.77,60.79,57209.0,47.6514,47.6671,47.62,47.6357,57209.0
2019-12-17 14:05:00,60.79,60.83,60.77,60.82,36662.0,47.6357,47.6671,47.62,47.6592,36662.0
2019-12-17 14:10:00,60.82,60.86,60.81,60.86,32029.0,47.6592,47.6906,47.6514,47.6906,32029.0
2019-12-17 14:15:00,60.86,60.88,60.82,60.84,72781.0,47.6906,47.7062,47.6592,47.6749,72781.0
2019-12-17 14:20:00,60.84,60.85,60.8,60.82,68525.0,47.6749,47.6827,47.6436,47.6592,68525.0
2019-12-17 14:25:00,60.82,60.88,60.81,60.88,44145.0,47.6592,47.7062,47.6514,47.7062,44145.0
2019-12-17 14:30:00,60.88,60.9,60.86,60.9,30479.0,47.7062,47.7219,47.6906,47.7219,30479.0
2019-12-17 14:35:00,60.9,60.93,60.89,60.92,35561.0,47.7219,47.7454,47.7141,47.7376,35561.0
2019-12-17 14:40:00,60.92,60.97,60.92,60.95,37548.0,47.7376,47.7768,47.7376,47.7611,37548.0
2019-12-17 14:45:00,60.95,60.95,60.92,60.92,39645.0,47.7611,47.7611,47.7376,47.7376,39645.0
2019-12-17 14:50:00,60.93,60.93,60.91,60.93,32671.0,47.7454,47.7454,47.7297,47.7454,32671.0
2019-12-17 14:55:00,60.93,60.95,60.91,60.91,41102.0,47.7454,47.7611,47.7297,47.7297,41102.0
2019-12-17 15:00:00,60.91,60.92,60.84,60.85,55310.0,47.7297,47.7376,47.6749,47.6827,55310.0
2019-12-17 15:05:00,60.86,60.88,60.82,60.82,55988.0,47.6906,47.7062,47.6592,47.6592,55988.0
2019-12-17 15:10:00,60.82,60.87,60.82,60.86,44060.0,47.6592,47.6984,47.6592,47.6906,44060.0
2019-12-17 15:15:00,60.87,60.89,60.85,60.89,59682.0,47.6984,47.7141,47.6827,47.7141,59682.0
2019-12-17 15:20:00,60.89,60.9,60.87,60.88,49545.0,47.7141,47.7219,47.6984,47.7062,49545.0
2019-12-17 15:25:00,60.87,60.93,60.86,60.91,64419.0,47.6984,47.7454,47.6906,47.7297,64419.0
2019-12-17 15:30:00,60.91,60.92,60.86,60.87,58888.0,47.7297,47.7376,47.6906,47.6984,58888.0
2019-12-17 15:35:00,60.88,60.9,60.84,60.85,73303.0,47.7062,47.7219,47.6749,47.6827,73303.0
2019-12-17 15:40:00,60.85,60.85,60.82,60.83,66654.0,47.6827,47.6827,47.6592,47.6671,66654.0
2019-12-17 15:45:00,60.82,60.83,60.76,60.77,66409.0,47.6592,47.6671,47.6122,47.62,66409.0
2019-12-17 15:50:00,60.77,60.79,60.73,60.74,105998.0,47.62,47.6357,47.5887,47.5965,105998.0
2019-12-17 15:55:00,60.75,60.75,60.66,60.68,279860.0,47.6044,47.6044,47.5338,47.5495,279860.0
2019-12-18 09:30:00,60.75,60.76,60.66,60.67,156123.0,47.6044,47.6122,47.5338,47.5417,156123.0
2019-12-18 09:35:00,60.67,60.82,60.67,60.81,189439.0,47.5417,47.6592,47.5417,47.6514,189439.0
2019-12-18 09:40:00,60.81,60.81,60.75,60.77,47369.0,47.6514,47.6514,47.6044,47.62,47369.0
2019-12-18 09:45:00,60.77,60.79,60.69,60.7,42054.0,47.62,47.6357,47.5574,47.5652,42054.0
2019-12-18 09:50:00,60.7,60.78,60.7,60.77,61876.0,47.5652,47.6279,47.5652,47.62,61876.0
2019-12-18 09:55:00,60.78,60.78,60.65,60.65,64596.0,47.6279,47.6279,47.526,47.526,64596.0
2019-12-18 10:00:00,60.65,60.65,60.52,60.58,66607.0,47.526,47.526,47.4241,47.4712,66607.0
2019-12-18 10:05:00,60.6,60.62,60.57,60.59,35533.0,47.4868,47.5025,47.4633,47.479,35533.0
2019-12-18 10:10:00,60.59,60.59,60.51,60.51,56827.0,47.479,47.479,47.4163,47.4163,56827.0
2019-12-18 10:15:00,60.51,60.51,60.43,60.44,136090.0,47.4163,47.4163,47.3536,47.3615,136090.0
2019-12-18 10:20:00,60.44,60.46,60.35,60.39,121230.0,47.3615,47.3771,47.2909,47.3223,121230.0
2019-12-18 10:25:00,60.39,60.39,60.28,60.3,98490.0,47.3223,47.3223,47.2361,47.2517,98490.0
2019-12-18 10:30:00,60.3,60.4,60.28,60.35,102685.0,47.2517,47.3301,47.2361,47.2909,102685.0
2019-12-18 10:35:00,60.35,60.4,60.33,60.36,101885.0,47.2909,47.3301,47.2753,47.2988,101885.0
2019-12-18 10:40:00,60.35,60.39,60.29,60.29,48828.0,47.2909,47.3223,47.2439,47.2439,48828.0
2019-12-18 10:45:00,60.3,60.38,60.3,60.37,94874.0,47.2517,47.3144,47.2517,47.3066,94874.0
2019-12-18 10:50:00,60.37,60.41,60.34,60.37,81200.0,47.3066,47.3379,47.2831,47.3066,81200.0
2019-12-18 10:55:00,60.38,60.45,60.37,60.4,132497.0,47.3144,47.3693,47.3066,47.3301,132497.0
2019-12-18 11:00:00,60.4,60.41,60.37,60.39,85392.0,47.3301,47.3379,47.3066,47.3223,85392.0
2019-12-18 11:05:00,60.39,60.44,60.33,60.34,86529.0,47.3223,47.3615,47.2753,47.2831,86529.0
2019-12-18 11:10:00,60.34,60.4,60.33,60.39,174355.0,47.2831,47.3301,47.2753,47.3223,174355.0
2019-12-18 11:15:00,60.4,60.43,60.36,60.37,99357.0,47.3301,47.3536,47.2988,47.3066,99357.0
2019-12-18 11:20:00,60.38,60.41,60.33,60.34,136325.0,47.3144,47.3379,47.2753,47.2831,136325.0
2019-12-18 11:25:00,60.35,60.43,60.32,60.33,175640.0,47.2909,47.3536,47.2674,47.2753,175640.0
2019-12-18 11:30:00,60.34,60.37,60.29,60.3,52687.0,47.2831,47.3066,47.2439,47.2517,52687.0
2019-12-18 11:35:00,60.3,60.32,60.23,60.23,84128.0,47.2517,47.2674,47.1969,47.1969,84128.0
2019-12-18 11:40:00,60.23,60.24,60.16,60.2,103119.0,47.1969,47.2047,47.142,47.1734,103119.0
2019-12-18 11:45:00,60.2,60.22,60.14,60.16,87569.0,47.1734,47.1891,47.1264,47.142,87569.0
2019-12-18 11:50:00,60.16,60.17,60.1,60.12,55210.0,47.142,47.1499,47.095,47.1107,55210.0
2019-12-18 11:55:00,60.12,60.12,59.99,60.0,110492.0,47.1107,47.1107,47.0088,47.0167,110492.0
2019-12-18 12:00:00,59.99,60.05,59.96,60.0,258974.0,47.0088,47.0558,46.9853,47.0167,258974.0
2019-12-18 12:05:00,60.0,60.0,59.96,59.98,183827.0,47.0167,47.0167,46.9853,47.001,183827.0
2019-12-18 12:10:00,59.97,60.01,59.94,59.99,217342.0,46.9932,47.0245,46.9696,47.0088,217342.0
2019-12-18 12:15:00,59.98,60.09,59.98,60.07,124382.0,47.001,47.0872,47.001,47.0715,124382.0
2019-12-18 12:20:00,60.07,60.07,60.0,60.02,72584.0,47.0715,47.0715,47.0167,47.0323,72584.0
2019-12-18 12:25:00,60.02,60.04,59.98,60.0,72202.0,47.0323,47.048,47.001,47.0167,72202.0
2019-12-18 12:30:00,60.0,60.01,59.93,59.94,117945.0,47.0167,47.0245,46.9618,46.9696,117945.0
2019-12-18 12:35:00,59.94,59.94,59.86,59.88,312589.0,46.9696,46.9696,46.907,46.9226,312589.0
2019-12-18 12:40:00,59.89,59.97,59.81,59.91,526150.0,46.9305,46.9932,46.8678,46.9461,526150.0
2019-12-18 12:45:00,59.92,59.92,59.82,59.82,333686.0,46.954,46.954,46.8756,46.8756,333686.0
2019-12-18 12:50:00,59.82,59.87,59.8,59.82,423079.0,46.8756,46.9148,46.8599,46.8756,423079.0
2019-12-18 12:55:00,59.82,59.86,59.75,59.77,163715.0,46.8756,46.907,46.8208,46.8364,163715.0
2019-12-18 13:00:00,59.77,59.79,59.71,59.76,247737.0,46.8364,46.8521,46.7894,46.8286,247737.0
2019-12-18 13:05:00,59.76,59.77,59.68,59.7,202505.0,46.8286,46.8364,46.7659,46.7816,202505.0
2019-12-18 13:10:00,59.7,59.7,59.61,59.63,264255.0,46.7816,46.7816,46.7111,46.7267,264255.0
2019-12-18 13:15:00,59.62,59.85,59.62,59.84,213427.0,46.7189,46.8991,46.7189,46.8913,213427.0
2019-12-18 13:20:00,59.85,59.87,59.81,59.84,58929.0,46.8991,46.9148,46.8678,46.8913,58929.0
2019-12-18 13:25:00,59.84,59.84,59.77,59.77,72129.0,46.8913,46.8913,46.8364,46.8364,72129.0
2019-12-18 13:30:00,59.77,59.78,59.69,59.77,205303.0,46.8364,46.8443,46.7737,46.8364,205303.0
2019-12-18 13:35:00,59.78,59.83,59.77,59.78,70243.0,46.8443,46.8834,46.8364,46.8443,70243.0
2019-12-18 13:40:00,59.78,59.89,59.78,59.88,59114.0,46.8443,46.9305,46.8443,46.9226,59114.0
2019-12-18 13:45:00,59.9,59.93,59.85,59.9,70370.0,46.9383,46.9618,46.8991,46.9383,70370.0
2019-12-18 13:50:00,59.9,59.96,59.9,59.92,59931.0,46.9383,46.9853,46.9383,46.954,59931.0
2019-12-18 13:55:00,59.92,59.95,59.91,59.94,53697.0,46.954,46.9775,46.9461,46.9696,53697.0
2019-12-18 14:00:00,59.94,59.95,59.89,59.95,51251.0,46.9696,46.9775,46.9305,46.9775,51251.0
2019-12-18 14:05:00,59.95,59.98,59.94,59.97,37655.0,46.9775,47.001,46.9696,46.9932,37655.0
2019-12-18 14:10:00,59.98,60.0,59.97,59.99,39456.0,47.001,47.0167,46.9932,47.0088,39456.0
2019-12-18 14:15:00,59.98,60.05,59.97,60.05,47335.0,47.001,47.0558,46.9932,47.0558,47335.0
2019-12-18 14:20:00,60.04,60.05,59.95,59.96,137478.0,47.048,47.0558,46.9775,46.9853,137478.0
2019-12-18 14:25:00,59.96,59.97,59.86,59.88,171142.0,46.9853,46.9932,46.907,46.9226,171142.0
2019-12-18 14:30:00,59.88,59.96,59.83,59.94,164463.0,46.9226,46.9853,46.8834,46.9696,164463.0
2019-12-18 14:35:00,59.94,59.98,59.88,59.96,72122.0,46.9696,47.001,46.9226,46.9853,72122.0
2019-12-18 14:40:00,59.97,59.99,59.93,59.94,43509.0,46.9932,47.0088,46.9618,46.9696,43509.0
2019-12-18 14:45:00,59.94,59.99,59.93,59.96,32962.0,46.9696,47.0088,46.9618,46.9853,32962.0
2019-12-18 14:50:00,59.96,60.01,59.95,59.98,45403.0,46.9853,47.0245,46.9775,47.001,45403.0
2019-12-18 14:55:00,59.98,60.0,59.97,59.98,37695.0,47.001,47.0167,46.9932,47.001,37695.0
2019-12-18 15:00:00,59.98,59.99,59.95,59.98,62278.0,47.001,47.0088,46.9775,47.001,62278.0
2019-12-18 15:05:00,59.98,60.0,59.97,59.98,67557.0,47.001,47.0167,46.9932,47.001,67557.0
2019-12-18 15:10:00,59.98,60.01,59.95,59.95,67279.0,47.001,47.0245,46.9775,46.9775,67279.0
2019-12-18 15:15:00,59.95,60.01,59.93,60.01,70493.0,46.9775,47.0245,46.9618,47.0245,70493.0
2019-12-18 15:20:00,60.01,60.03,59.98,60.03,56924.0,47.0245,47.0402,47.001,47.0402,56924.0
2019-12-18 15:25:00,60.03,60.07,60.01,60.07,73574.0,47.0402,47.0715,47.0245,47.0715,73574.0
2019-12-18 15:30:00,60.07,60.08,59.98,60.0,126059.0,47.0715,47.0794,47.001,47.0167,126059.0
2019-12-18 15:35:00,60.0,60.09,59.99,60.07,89396.0,47.0167,47.0872,47.0088,47.0715,89396.0
2019-12-18 15:40:00,60.07,60.12,60.06,60.11,75292.0,47.0715,47.1107,47.0637,47.1029,75292.0
2019-12-18 15:45:00,60.11,60.14,60.07,60.14,188812.0,47.1029,47.1264,47.0715,47.1264,188812.0
2019-12-18 15:50:00,60.13,60.14,60.09,60.1,244935.0,47.1185,47.1264,47.0872,47.095,244935.0
2019-12-18 15:55:00,60.1,60.14,60.05,60.1,511554.0,47.095,47.1264,47.0558,47.095,511554.0
2019-12-19 09:30:00,60.02,60.17,60.02,60.04,93132.0,47.0323,47.1499,47.0323,47.048,93132.0
2019-12-19 09:35:00,60.05,60.13,60.01,60.11,46852.0,47.0558,47.1185,47.0245,47.1029,46852.0
2019-12-19 09:40:00,60.11,60.17,60.07,60.08,62465.0,47.1029,47.1499,47.0715,47.0794,62465.0
2019-12-19 09:45:00,60.09,60.12,60.04,60.11,81906.0,47.0872,47.1107,47.048,47.1029,81906.0
2019-12-19 09:50:00,60.11,60.22,60.1,60.19,40425.0,47.1029,47.1891,47.095,47.1655,40425.0
2019-12-19 09:55:00,60.19,60.2,60.17,60.19,43660.0,47.1655,47.1734,47.1499,47.1655,43660.0
2019-12-19 10:00:00,60.19,60.22,60.15,60.17,56795.0,47.1655,47.1891,47.1342,47.1499,56795.0
2019-12-19 10:05:00,60.18,60.23,60.17,60.22,44761.0,47.1577,47.1969,47.1499,47.1891,44761.0
2019-12-19 10:10:00,60.21,60.3,60.2,60.29,62733.0,47.1812,47.2517,47.1734,47.2439,62733.0
2019-12-19 10:15:00,60.29,60.29,60.19,60.21,62497.0,47.2439,47.2439,47.1655,47.1812,62497.0
2019-12-19 10:20:00,60.22,60.25,60.18,60.21,53685.0,47.1891,47.2126,47.1577,47.1812,53685.0
2019-12-19 10:25:00,60.21,60.3,60.21,60.3,48723.0,47.1812,47.2517,47.1812,47.2517,48723.0
2019-12-19 10:30:00,60.3,60.3,60.2,60.21,41971.0,47.2517,47.2517,47.1734,47.1812,41971.0
2019-12-19 10:35:00,60.21,60.28,60.17,60.23,42273.0,47.1812,47.2361,47.1499,47.1969,42273.0
2019-12-19 10:40:00,60.23,60.29,60.23,60.23,36800.0,47.1969,47.2439,47.1969,47.1969,36800.0
2019-12-19 10:45:00,60.24,60.3,60.23,60.26,33755.0,47.2047,47.2517,47.1969,47.2204,33755.0
2019-12-19 10:50:00,60.26,60.3,60.25,60.27,34436.0,47.2204,47.2517,47.2126,47.2282,34436.0
2019-12-19 10:55:00,60.27,60.32,60.23,60.3,54697.0,47.2282,47.2674,47.1969,47.2517,54697.0
2019-12-19 11:00:00,60.29,60.3,60.2,60.23,45242.0,47.2439,47.2517,47.1734,47.1969,45242.0
2019-12-19 11:05:00,60.23,60.25,60.18,60.19,44085.0,47.1969,47.2126,47.1577,47.1655,44085.0
2019-12-19 11:10:00,60.19,60.22,60.15,60.22,55403.0,47.1655,47.1891,47.1342,47.1891,55403.0
2019-12-19 11:15:00,60.22,60.27,60.2,60.25,36321.0,47.1891,47.2282,47.1734,47.2126,36321.0
2019-12-19 11:20:00,60.25,60.32,60.24,60.29,39323.0,47.2126,47.2674,47.2047,47.2439,39323.0
2019-12-19 11:25:00,60.29,60.29,60.22,60.23,115314.0,47.2439,47.2439,47.1891,47.1969,115314.0
2019-12-19 11:30:00,60.23,60.24,60.18,60.19,105105.0,47.1969,47.2047,47.1577,47.1655,105105.0
2019-12-19 11:35:00,60.2,60.21,60.16,60.18,76056.0,47.1734,47.1812,47.142,47.1577,76056.0
2019-12-19 11:40:00,60.18,60.19,60.1,60.11,83938.0,47.1577,47.1655,47.095,47.1029,83938.0
2019-12-19 11:45:00,60.1,60.18,60.09,60.17,62464.0,47.095,47.1577,47.0872,47.1499,62464.0
2019-12-19 11:50:00,60.17,60.17,60.12,60.12,26202.0,47.1499,47.1499,47.1107,47.1107,26202.0
2019-12-19 11:55:00,60.13,60.15,60.11,60.12,23192.0,47.1185,47.1342,47.1029,47.1107,23192.0
2019-12-19 12:00:00,60.13,60.15,60.11,60.11,37892.0,47.1185,47.1342,47.1029,47.1029,37892.0
2019-12-19 12:05:00,60.12,60.13,60.1,60.1,23745.0,47.1107,47.1185,47.095,47.095,23745.0
2019-12-19 12:10:00,60.11,60.13,60.09,60.13,24293.0,47.1029,47.1185,47.0872,47.1185,24293.0
2019-12-19 12:15:00,60.13,60.15,60.12,60.14,25770.0,47.1185,47.1342,47.1107,47.1264,25770.0
2019-12-19 12:20:00,60.15,60.17,60.14,60.15,22514.0,47.1342,47.1499,47.1264,47.1342,22514.0
2019-12-19 12:25:00,60.15,60.17,60.13,60.17,21702.0,47.1342,47.1499,47.1185,47.1499,21702.0
2019-12-19 12:30:00,60.16,60.17,60.11,60.13,28624.0,47.142,47.1499,47.1029,47.1185,28624.0
2019-12-19 12:35:00,60.13,60.15,60.12,60.14,21990.0,47.1185,47.1342,47.1107,47.1264,21990.0
2019-12-19 12:40:00,60.14,60.21,60.12,60.15,316572.0,47.1264,47.1812,47.1107,47.1342,316572.0
2019-12-19 12:45:00,60.15,60.19,60.15,60.16,140181.0,47.1342,47.1655,47.1342,47.142,140181.0
2019-12-19 12:50:00,60.16,60.17,60.1,60.12,227347.0,47.142,47.1499,47.095,47.1107,227347.0
2019-12-19 12:55:00,60.12,60.15,60.05,60.12,199105.0,47.1107,47.1342,47.0558,47.1107,199105.0
2019-12-19 13:00:00,60.12,60.15,60.09,60.11,88714.0,47.1107,47.1342,47.0872,47.1029,88714.0
2019-12-19 13:05:00,60.11,60.16,60.1,60.15,36800.0,47.1029,47.142,47.095,47.1342,36800.0
2019-12-19 13:10:00,60.15,60.16,60.12,60.16,31862.0,47.1342,47.142,47.1107,47.142,31862.0
2019-12-19 13:15:00,60.16,60.2,60.15,60.15,43690.0,47.142,47.1734,47.1342,47.1342,43690.0
2019-12-19 13:20:00,60.15,60.17,60.14,60.15,59188.0,47.1342,47.1499,47.1264,47.1342,59188.0
2019-12-19 13:25:00,60.15,60.18,60.14,60.16,23092.0,47.1342,47.1577,47.1264,47.142,23092.0
2019-12-19 13:30:00,60.17,60.18,60.14,60.17,33168.0,47.1499,47.1577,47.1264,47.1499,33168.0
2019-12-19 13:35:00,60.17,60.18,60.13,60.14,28087.0,47.1499,47.1577,47.1185,47.1264,28087.0
2019-12-19 13:40:00,60.13,60.16,60.12,60.13,36279.0,47.1185,47.142,47.1107,47.1185,36279.0
2019-12-19 13:45:00,60.14,60.19,60.13,60.18,30495.0,47.1264,47.1655,47.1185,47.1577,30495.0
2019-12-19 13:50:00,60.18,60.18,60.16,60.18,20492.0,47.1577,47.1577,47.142,47.1577,20492.0
2019-12-19 13:55:00,60.17,60.18,60.13,60.16,43489.0,47.1499,47.1577,47.1185,47.142,43489.0
2019-12-19 14:00:00,60.16,60.17,60.14,60.15,42316.0,47.142,47.1499,47.1264,47.1342,42316.0
2019-12-19 14:05:00,60.15,60.19,60.13,60.17,39828.0,47.1342,47.1655,47.1185,47.1499,39828.0
2019-12-19 14:10:00,60.18,60.21,60.17,60.2,33982.0,47.1577,47.1812,47.1499,47.1734,33982.0
2019-12-19 14:15:00,60.2,60.2,60.17,60.19,29212.0,47.1734,47.1734,47.1499,47.1655,29212.0
2019-12-19 14:20:00,60.19,60.22,60.15,60.17,50168.0,47.1655,47.1891,47.1342,47.1499,50168.0
2019-12-19 14:25:00,60.16,60.19,60.15,60.17,50511.0,47.142,47.1655,47.1342,47.1499,50511.0
2019-12-19 14:30:00,60.17,60.17,60.11,60.12,67235.0,47.1499,47.1499,47.1029,47.1107,67235.0
2019-12-19 14:35:00,60.12,60.13,60.06,60.07,41974.0,47.1107,47.1185,47.0637,47.0715,41974.0
2019-12-19 14:40:00,60.07,60.08,60.0,60.01,76430.0,47.0715,47.0794,47.0167,47.0245,76430.0
2019-12-19 14:45:00,60.01,60.05,59.97,60.05,156449.0,47.0245,47.0558,46.9932,47.0558,156449.0
2019-12-19 14:50:00,60.05,60.09,59.99,60.04,118096.0,47.0558,47.0872,47.0088,47.048,118096.0
2019-12-19 14:55:00,60.04,60.07,60.03,60.04,36268.0,47.048,47.0715,47.0402,47.048,36268.0
2019-12-19 15:00:00,60.04,60.06,60.03,60.06,56782.0,47.048,47.0637,47.0402,47.0637,56782.0
2019-12-19 15:05:00,60.06,60.07,60.01,60.02,48429.0,47.0637,47.0715,47.0245,47.0323,48429.0
2019-12-19 15:10:00,60.02,60.06,60.0,60.0,71987.0,47.0323,47.0637,47.0167,47.0167,71987.0
2019-12-19 15:15:00,60.0,60.0,59.94,59.95,178523.0,47.0167,47.0167,46.9696,46.9775,178523.0
2019-12-19 15:20:00,59.95,60.05,59.94,60.0,199307.0,46.9775,47.0558,46.9696,47.0167,199307.0
2019-12-19 15:25:00,60.01,60.03,59.96,59.98,137480.0,47.0245,47.0402,46.9853,47.001,137480.0
2019-12-19 15:30:00,59.99,60.05,59.98,59.98,131544.0,47.0088,47.0558,47.001,47.001,131544.0
2019-12-19 15:35:00,59.98,59.99,59.95,59.98,104241.0,47.001,47.0088,46.9775,47.001,104241.0
2019-12-19 15:40:00,59.98,60.0,59.96,59.98,64190.0,47.001,47.0167,46.9853,47.001,64190.0
2019-12-19 15:45:00,59.98,59.99,59.94,59.97,124216.0,47.001,47.0088,46.9696,46.9932,124216.0
2019-12-19 15:50:00,59.96,59.97,59.87,59.91,241586.0,46.9853,46.9932,46.9148,46.9461,241586.0
2019-12-19 15:55:00,59.91,60.03,59.87,60.02,691352.0,46.9461,47.0402,46.9148,47.0323,691352.0
2019-12-20 09:30:00,60.69,60.92,60.05,60.14,1558095.0,47.5574,47.7376,47.0558,47.1264,1558095.0
2019-12-20 09:35:00,60.13,60.2,60.02,60.1,67512.0,47.1185,47.1734,47.0323,47.095,67512.0
2019-12-20 09:40:00,60.11,60.17,60.03,60.13,71023.0,47.1029,47.1499,47.0402,47.1185,71023.0
2019-12-20 09:45:00,60.13,60.14,59.91,60.07,62131.0,47.1185,47.1264,46.9461,47.0715,62131.0
2019-12-20 09:50:00,60.07,60.11,59.96,59.99,132533.0,47.0715,47.1029,46.9853,47.0088,132533.0
2019-12-20 09:55:00,59.99,60.16,59.96,60.15,67597.0,47.0088,47.142,46.9853,47.1342,67597.0
2019-12-20 10:00:00,60.15,60.16,60.09,60.14,31311.0,47.1342,47.142,47.0872,47.1264,31311.0
2019-12-20 10:05:00,60.14,60.17,60.13,60.14,30501.0,47.1264,47.1499,47.1185,47.1264,30501.0
2019-12-20 10:10:00,60.14,60.19,60.11,60.17,33750.0,47.1264,47.1655,47.1029,47.1499,33750.0
2019-12-20 10:15:00,60.18,60.3,60.18,60.28,37439.0,47.1577,47.2517,47.1577,47.2361,37439.0
2019-12-20 10:20:00,60.27,60.28,60.18,60.19,48630.0,47.2282,47.2361,47.1577,47.1655,48630.0
2019-12-20 10:25:00,60.19,60.24,60.18,60.22,36449.0,47.1655,47.2047,47.1577,47.1891,36449.0
2019-12-20 10:30:00,60.22,60.23,60.2,60.22,26464.0,47.1891,47.1969,47.1734,47.1891,26464.0
2019-12-20 10:35:00,60.22,60.22,60.15,60.18,27352.0,47.1891,47.1891,47.1342,47.1577,27352.0
2019-12-20 10:40:00,60.19,60.23,60.18,60.22,18745.0,47.1655,47.1969,47.1577,47.1891,18745.0
2019-12-20 10:45:00,60.22,60.28,60.21,60.28,28997.0,47.1891,47.2361,47.1812,47.2361,28997.0
2019-12-20 10:50:00,60.29,60.31,60.28,60.3,28608.0,47.2439,47.2596,47.2361,47.2517,28608.0
2019-12-20 10:55:00,60.3,60.31,60.24,60.29,27229.0,47.2517,47.2596,47.2047,47.2439,27229.0
2019-12-20 11:00:00,60.28,60.35,60.28,60.34,38842.0,47.2361,47.2909,47.2361,47.2831,38842.0
2019-12-20 11:05:00,60.34,60.38,60.3,60.33,46311.0,47.2831,47.3144,47.2517,47.2753,46311.0
2019-12-20 11:10:00,60.33,60.33,60.29,60.33,38744.0,47.2753,47.2753,47.2439,47.2753,38744.0
2019-12-20 11:15:00,60.33,60.34,60.29,60.32,21839.0,47.2753,47.2831,47.2439,47.2674,21839.0
2019-12-20 11:20:00,60.33,60.35,60.31,60.32,34620.0,47.2753,47.2909,47.2596,47.2674,34620.0
2019-12-20 11:25:00,60.32,60.38,60.32,60.33,24630.0,47.2674,47.3144,47.2674,47.2753,24630.0
2019-12-20 11:30:00,60.33,60.39,60.33,60.35,36956.0,47.2753,47.3223,47.2753,47.2909,36956.0
2019-12-20 11:35:00,60.36,60.36,60.29,60.31,27476.0,47.2988,47.2988,47.2439,47.2596,27476.0
2019-12-20 11:40:00,60.31,60.33,60.28,60.31,39748.0,47.2596,47.2753,47.2361,47.2596,39748.0
2019-12-20 11:45:00,60.32,60.32,60.29,60.3,28541.0,47.2674,47.2674,47.2439,47.2517,28541.0
2019-12-20 11:50:00,60.3,60.33,60.29,60.3,29451.0,47.2517,47.2753,47.2439,47.2517,29451.0
2019-12-20 11:55:00,60.29,60.29,60.24,60.26,52060.0,47.2439,47.2439,47.2047,47.2204,52060.0
2019-12-20 12:00:00,60.27,60.27,60.23,60.25,33612.0,47.2282,47.2282,47.1969,47.2126,33612.0
2019-12-20 12:05:00,60.25,60.25,60.2,60.23,45081.0,47.2126,47.2126,47.1734,47.1969,45081.0
2019-12-20 12:10:00,60.23,60.25,60.2,60.21,24463.0,47.1969,47.2126,47.1734,47.1812,24463.0
2019-12-20 12:15:00,60.21,60.22,60.17,60.17,37289.0,47.1812,47.1891,47.1499,47.1499,37289.0
2019-12-20 12:20:00,60.17,60.17,60.12,60.12,41682.0,47.1499,47.1499,47.1107,47.1107,41682.0
2019-12-20 12:25:00,60.12,60.17,60.12,60.16,53933.0,47.1107,47.1499,47.1107,47.142,53933.0
2019-12-20 12:30:00,60.16,60.16,60.12,60.13,74515.0,47.142,47.142,47.1107,47.1185,74515.0
2019-12-20 12:35:00,60.12,60.14,60.09,60.12,43298.0,47.1107,47.1264,47.0872,47.1107,43298.0
2019-12-20 12:40:00,60.12,60.15,60.09,60.11,30974.0,47.1107,47.1342,47.0872,47.1029,30974.0
2019-12-20 12:45:00,60.12,60.13,60.09,60.1,22922.0,47.1107,47.1185,47.0872,47.095,22922.0
2019-12-20 12:50:00,60.11,60.13,60.11,60.12,18214.0,47.1029,47.1185,47.1029,47.1107,18214.0
2019-12-20 12:55:00,60.11,60.12,60.09,60.11,28090.0,47.1029,47.1107,47.0872,47.1029,28090.0
2019-12-20 13:00:00,60.1,60.13,60.1,60.11,20701.0,47.095,47.1185,47.095,47.1029,20701.0
2019-12-20 13:05:00,60.1,60.14,60.09,60.14,28568.0,47.095,47.1264,47.0872,47.1264,28568.0
2019-12-20 13:10:00,60.13,60.14,60.09,60.12,27647.0,47.1185,47.1264,47.0872,47.1107,27647.0
2019-12-20 13:15:00,60.12,60.12,60.05,60.07,42580.0,47.1107,47.1107,47.0558,47.0715,42580.0
2019-12-20 13:20:00,60.06,60.1,60.05,60.07,40908.0,47.0637,47.095,47.0558,47.0715,40908.0
2019-12-20 13:25:00,60.07,60.08,60.01,60.03,35930.0,47.0715,47.0794,47.0245,47.0402,35930.0
2019-12-20 13:30:00,60.03,60.03,59.96,59.98,87577.0,47.0402,47.0402,46.9853,47.001,87577.0
2019-12-20 13:35:00,59.99,60.05,59.97,60.03,68241.0,47.0088,47.0558,46.9932,47.0402,68241.0
2019-12-20 13:40:00,60.03,60.03,59.96,59.97,31864.0,47.0402,47.0402,46.9853,46.9932,31864.0
2019-12-20 13:45:00,59.97,60.01,59.93,59.97,85250.0,46.9932,47.0245,46.9618,46.9932,85250.0
2019-12-20 13:50:00,59.97,59.98,59.94,59.95,23764.0,46.9932,47.001,46.9696,46.9775,23764.0
2019-12-20 13:55:00,59.94,59.97,59.93,59.96,37968.0,46.9696,46.9932,46.9618,46.9853,37968.0
2019-12-20 14:00:00,59.96,59.97,59.92,59.97,52666.0,46.9853,46.9932,46.954,46.9932,52666.0
2019-12-20 14:05:00,59.97,59.98,59.91,59.92,88257.0,46.9932,47.001,46.9461,46.954,88257.0
2019-12-20 14:10:00,59.92,59.94,59.89,59.94,53198.0,46.954,46.9696,46.9305,46.9696,53198.0
2019-12-20 14:15:00,59.94,59.95,59.91,59.95,44144.0,46.9696,46.9775,46.9461,46.9775,44144.0
2019-12-20 14:20:00,59.94,59.98,59.94,59.98,28071.0,46.9696,47.001,46.9696,47.001,28071.0
2019-12-20 14:25:00,59.97,60.0,59.94,59.94,84628.0,46.9932,47.0167,46.9696,46.9696,84628.0
2019-12-20 14:30:00,59.94,59.98,59.93,59.97,41616.0,46.9696,47.001,46.9618,46.9932,41616.0
2019-12-20 14:35:00,59.96,59.98,59.89,59.91,69007.0,46.9853,47.001,46.9305,46.9461,69007.0
2019-12-20 14:40:00,59.92,59.93,59.9,59.91,37747.0,46.954,46.9618,46.9383,46.9461,37747.0
2019-12-20 14:45:00,59.92,59.96,59.9,59.9,47040.0,46.954,46.9853,46.9383,46.9383,47040.0
2019-12-20 14:50:00,59.9,59.99,59.9,59.96,60206.0,46.9383,47.0088,46.9383,46.9853,60206.0
2019-12-20 14:55:00,59.96,59.97,59.93,59.93,36616.0,46.9853,46.9932,46.9618,46.9618,36616.0
2019-12-20 15:00:00,59.94,59.97,59.93,59.94,73938.0,46.9696,46.9932,46.9618,46.9696,73938.0
2019-12-20 15:05:00,59.94,59.96,59.91,59.93,56253.0,46.9696,46.9853,46.9461,46.9618,56253.0
2019-12-20 15:10:00,59.93,59.94,59.9,59.92,46952.0,46.9618,46.9696,46.9383,46.954,46952.0
2019-12-20 15:15:00,59.92,59.95,59.91,59.92,54999.0,46.954,46.9775,46.9461,46.954,54999.0
2019-12-20 15:20:00,59.93,59.94,59.83,59.84,94035.0,46.9618,46.9696,46.8834,46.8913,94035.0
2019-12-20 15:25:00,59.84,59.89,59.83,59.86,95796.0,46.8913,46.9305,46.8834,46.907,95796.0
2019-12-20 15:30:00,59.86,59.93,59.85,59.89,168679.0,46.907,46.9618,46.8991,46.9305,168679.0
2019-12-20 15:35:00,59.9,59.93,59.83,59.84,235952.0,46.9383,46.9618,46.8834,46.8913,235952.0
2019-12-20 15:40:00,59.84,59.85,59.78,59.79,149044.0,46.8913,46.8991,46.8443,46.8521,149044.0
2019-12-20 15:45:00,59.79,59.82,59.72,59.78,186614.0,46.8521,46.8756,46.7973,46.8443,186614.0
2019-12-20 15:50:00,59.78,59.85,59.73,59.84,234168.0,46.8443,46.8991,46.8051,46.8913,234168.0
2019-12-20 15:55:00,59.84,59.92,59.77,59.77,456771.0,46.8913,46.954,46.8364,46.8364,456771.0
2019-12-23 09:30:00,59.77,59.79,59.69,59.74,129482.0,46.8364,46.8521,46.7737,46.8129,129482.0
2019-12-23 09:35:00,59.73,59.74,59.58,59.66,59444.0,46.8051,46.8129,46.6875,46.7502,59444.0
2019-12-23 09:40:00,59.66,59.82,59.63,59.78,97414.0,46.7502,46.8756,46.7267,46.8443,97414.0
2019-12-23 09:45:00,59.77,59.82,59.75,59.77,68820.0,46.8364,46.8756,46.8208,46.8364,68820.0
2019-12-23 09:50:00,59.76,59.85,59.76,59.85,60105.0,46.8286,46.8991,46.8286,46.8991,60105.0
2019-12-23 09:55:00,59.85,59.89,59.82,59.88,56433.0,46.8991,46.9305,46.8756,46.9226,56433.0
2019-12-23 10:00:00,59.89,59.89,59.82,59.84,55811.0,46.9305,46.9305,46.8756,46.8913,55811.0
2019-12-23 10:05:00,59.85,59.87,59.8,59.87,45233.0,46.8991,46.9148,46.8599,46.9148,45233.0
2019-12-23 10:10:00,59.87,59.94,59.86,59.91,56771.0,46.9148,46.9696,46.907,46.9461,56771.0
2019-12-23 10:15:00,59.91,59.98,59.86,59.98,49280.0,46.9461,47.001,46.907,47.001,49280.0
2019-12-23 10:20:00,59.98,59.98,59.9,59.95,35285.0,47.001,47.001,46.9383,46.9775,35285.0
2019-12-23 10:25:00,59.96,59.96,59.89,59.92,37097.0,46.9853,46.9853,46.9305,46.954,37097.0
2019-12-23 10:30:00,59.92,59.93,59.85,59.89,29095.0,46.954,46.9618,46.8991,46.9305,29095.0
2019-12-23 10:35:00,59.88,59.88,59.81,59.86,40186.0,46.9226,46.9226,46.8678,46.907,40186.0
2019-12-23 10:40:00,59.87,59.92,59.86,59.89,29795.0,46.9148,46.954,46.907,46.9305,29795.0
2019-12-23 10:45:00,59.89,59.89,59.78,59.8,42892.0,46.9305,46.9305,46.8443,46.8599,42892.0
2019-12-23 10:50:00,59.81,59.85,59.77,59.79,32474.0,46.8678,46.8991,46.8364,46.8521,32474.0
2019-12-23 10:55:00,59.79,59.79,59.74,59.75,30534.0,46.8521,46.8521,46.8129,46.8208,30534.0
2019-12-23 11:00:00,59.75,59.81,59.75,59.78,45922.0,46.8208,46.8678,46.8208,46.8443,45922.0
2019-12-23 11:05:00,59.78,59.8,59.75,59.77,23167.0,46.8443,46.8599,46.8208,46.8364,23167.0
2019-12-23 11:10:00,59.76,59.81,59.75,59.79,27107.0,46.8286,46.8678,46.8208,46.8521,27107.0
2019-12-23 11:15:00,59.79,59.79,59.75,59.77,33920.0,46.8521,46.8521,46.8208,46.8364,33920.0
2019-12-23 11:20:00,59.76,59.78,59.72,59.72,26751.0,46.8286,46.8443,46.7973,46.7973,26751.0
2019-12-23 11:25:00,59.73,59.74,59.7,59.71,29024.0,46.8051,46.8129,46.7816,46.7894,29024.0
2019-12-23 11:30:00,59.71,59.72,59.68,59.71,35326.0,46.7894,46.7973,46.7659,46.7894,35326.0
2019-12-23 11:35:00,59.72,59.73,59.67,59.69,33753.0,46.7973,46.8051,46.7581,46.7737,33753.0
2019-12-23 11:40:00,59.68,59.68,59.63,59.65,24314.0,46.7659,46.7659,46.7267,46.7424,24314.0
2019-12-23 11:45:00,59.65,59.66,59.62,59.63,21297.0,46.7424,46.7502,46.7189,46.7267,21297.0
2019-12-23 11:50:00,59.62,59.66,59.61,59.64,23302.0,46.7189,46.7502,46.7111,46.7346,23302.0
2019-12-23 11:55:00,59.64,59.65,59.61,59.62,16383.0,46.7346,46.7424,46.7111,46.7189,16383.0
2019-12-23 12:00:00,59.61,59.64,59.6,59.62,26749.0,46.7111,46.7346,46.7032,46.7189,26749.0
2019-12-23 12:05:00,59.63,59.64,59.6,59.62,32915.0,46.7267,46.7346,46.7032,46.7189,32915.0
2019-12-23 12:10:00,59.61,59.62,59.56,59.57,37106.0,46.7111,46.7189,46.6719,46.6797,37106.0
2019-12-23 12:15:00,59.58,59.6,59.57,59.59,32213.0,46.6875,46.7032,46.6797,46.6954,32213.0
2019-12-23 12:20:00,59.59,59.59,59.5,59.51,60729.0,46.6954,46.6954,46.6249,46.6327,60729.0
2019-12-23 12:25:00,59.5,59.52,59.46,59.48,45372.0,46.6249,46.6405,46.5935,46.6092,45372.0
2019-12-23 12:30:00,59.48,59.54,59.46,59.53,51775.0,46.6092,46.6562,46.5935,46.6484,51775.0
2019-12-23 12:35:00,59.53,59.54,59.48,59.51,29776.0,46.6484,46.6562,46.6092,46.6327,29776.0
2019-12-23 12:40:00,59.51,59.53,59.48,59.48,31391.0,46.6327,46.6484,46.6092,46.6092,31391.0
2019-12-23 12:45:00,59.48,59.52,59.48,59.52,34330.0,46.6092,46.6405,46.6092,46.6405,34330.0
2019-12-23 12:50:00,59.52,59.54,59.49,59.51,30641.0,46.6405,46.6562,46.617,46.6327,30641.0
2019-12-23 12:55:00,59.52,59.52,59.5,59.51,20903.0,46.6405,46.6405,46.6249,46.6327,20903.0
2019-12-23 13:00:00,59.51,59.58,59.5,59.55,52811.0,46.6327,46.6875,46.6249,46.664,52811.0
2019-12-23 13:05:00,59.56,59.56,59.54,59.55,32587.0,46.6719,46.6719,46.6562,46.664,32587.0
2019-12-23 13:10:00,59.56,59.58,59.55,59.57,27376.0,46.6719,46.6875,46.664,46.6797,27376.0
2019-12-23 13:15:00,59.56,59.57,59.54,59.55,20326.0,46.6719,46.6797,46.6562,46.664,20326.0
2019-12-23 13:20:00,59.55,59.57,59.54,59.55,35963.0,46.664,46.6797,46.6562,46.664,35963.0
2019-12-23 13:25:00,59.56,59.6,59.56,59.58,23614.0,46.6719,46.7032,46.6719,46.6875,23614.0
2019-12-23 13:30:00,59.57,59.57,59.53,59.55,32713.0,46.6797,46.6797,46.6484,46.664,32713.0
2019-12-23 13:35:00,59.55,59.56,59.51,59.53,26555.0,46.664,46.6719,46.6327,46.6484,26555.0
2019-12-23 13:40:00,59.52,59.53,59.5,59.53,23382.0,46.6405,46.6484,46.6249,46.6484,23382.0
2019-12-23 13:45:00,59.53,59.57,59.51,59.55,34671.0,46.6484,46.6797,46.6327,46.664,34671.0
2019-12-23 13:50:00,59.56,59.58,59.54,59.57,23314.0,46.6719,46.6875,46.6562,46.6797,23314.0
2019-12-23 13:55:00,59.57,59.58,59.52,59.57,38925.0,46.6797,46.6875,46.6405,46.6797,38925.0
2019-12-23 14:00:00,59.57,59.59,59.56,59.58,41235.0,46.6797,46.6954,46.6719,46.6875,41235.0
2019-12-23 14:05:00,59.58,59.6,59.56,59.59,29043.0,46.6875,46.7032,46.6719,46.6954,29043.0
2019-12-23 14:10:00,59.6,59.6,59.56,59.58,25671.0,46.7032,46.7032,46.6719,46.6875,25671.0
2019-12-23 14:15:00,59.58,59.58,59.55,59.55,44745.0,46.6875,46.6875,46.664,46.664,44745.0
2019-12-23 14:20:00,59.55,59.57,59.54,59.54,23001.0,46.664,46.6797,46.6562,46.6562,23001.0
2019-12-23 14:25:00,59.54,59.54,59.51,59.53,49966.0,46.6562,46.6562,46.6327,46.6484,49966.0
2019-12-23 14:30:00,59.53,59.58,59.53,59.56,40660.0,46.6484,46.6875,46.6484,46.6719,40660.0
2019-12-23 14:35:00,59.57,59.58,59.54,59.57,30412.0,46.6797,46.6875,46.6562,46.6797,30412.0
2019-12-23 14:40:00,59.58,59.58,59.53,59.53,30772.0,46.6875,46.6875,46.6484,46.6484,30772.0
2019-12-23 14:45:00,59.54,59.54,59.5,59.51,37725.0,46.6562,46.6562,46.6249,46.6327,37725.0
2019-12-23 14:50:00,59.52,59.56,59.51,59.53,35140.0,46.6405,46.6719,46.6327,46.6484,35140.0
2019-12-23 14:55:00,59.54,59.57,59.53,59.56,26678.0,46.6562,46.6797,46.6484,46.6719,26678.0
2019-12-23 15:00:00,59.56,59.57,59.52,59.52,43142.0,46.6719,46.6797,46.6405,46.6405,43142.0
2019-12-23 15:05:00,59.52,59.57,59.5,59.5,61112.0,46.6405,46.6797,46.6249,46.6249,61112.0
2019-12-23 15:10:00,59.5,59.58,59.5,59.55,54625.0,46.6249,46.6875,46.6249,46.664,54625.0
2019-12-23 15:15:00,59.54,59.57,59.54,59.56,36546.0,46.6562,46.6797,46.6562,46.6719,36546.0
2019-12-23 15:20:00,59.56,59.59,59.54,59.57,38835.0,46.6719,46.6954,46.6562,46.6797,38835.0
2019-12-23 15:25:00,59.58,59.61,59.58,59.6,48799.0,46.6875,46.7111,46.6875,46.7032,48799.0
2019-12-23 15:30:00,59.59,59.63,59.58,59.62,78255.0,46.6954,46.7267,46.6875,46.7189,78255.0
2019-12-23 15:35:00,59.62,59.64,59.6,59.62,59805.0,46.7189,46.7346,46.7032,46.7189,59805.0
2019-12-23 15:40:00,59.63,59.63,59.6,59.61,34518.0,46.7267,46.7267,46.7032,46.7111,34518.0
2019-12-23 15:45:00,59.6,59.63,59.58,59.61,96865.0,46.7032,46.7267,46.6875,46.7111,96865.0
2019-12-23 15:50:00,59.62,59.64,59.6,59.61,97543.0,46.7189,46.7346,46.7032,46.7111,97543.0
2019-12-23 15:55:00,59.61,59.61,59.5,59.6,219741.0,46.7111,46.7111,46.6249,46.7032,219741.0
2019-12-24 09:30:00,59.67,59.8,59.62,59.62,72946.0,46.7581,46.8599,46.7189,46.7189,72946.0
2019-12-24 09:35:00,59.62,59.72,59.6,59.71,39980.0,46.7189,46.7973,46.7032,46.7894,39980.0
2019-12-24 09:40:00,59.7,59.74,59.67,59.7,35507.0,46.7816,46.8129,46.7581,46.7816,35507.0
2019-12-24 09:45:00,59.71,59.76,59.69,59.69,41359.0,46.7894,46.8286,46.7737,46.7737,41359.0
2019-12-24 09:50:00,59.69,59.71,59.58,59.59,27226.0,46.7737,46.7894,46.6875,46.6954,27226.0
2019-12-24 09:55:00,59.6,59.67,59.58,59.66,28954.0,46.7032,46.7581,46.6875,46.7502,28954.0
2019-12-24 10:00:00,59.66,59.68,59.58,59.58,32806.0,46.7502,46.7659,46.6875,46.6875,32806.0
2019-12-24 10:05:00,59.58,59.59,59.52,59.55,27846.0,46.6875,46.6954,46.6405,46.664,27846.0
2019-12-24 10:10:00,59.55,59.6,59.52,59.6,38184.0,46.664,46.7032,46.6405,46.7032,38184.0
2019-12-24 10:15:00,59.6,59.61,59.55,59.6,34564.0,46.7032,46.7111,46.664,46.7032,34564.0
2019-12-24 10:20:00,59.6,59.63,59.57,59.61,45387.0,46.7032,46.7267,46.6797,46.7111,45387.0
2019-12-24 10:25:00,59.62,59.63,59.57,59.57,44422.0,46.7189,46.7267,46.6797,46.6797,44422.0
2019-12-24 10:30:00,59.57,59.6,59.55,59.56,32473.0,46.6797,46.7032,46.664,46.6719,32473.0
2019-12-24 10:35:00,59.56,59.63,59.56,59.62,30280.0,46.6719,46.7267,46.6719,46.7189,30280.0
2019-12-24 10:40:00,59.61,59.64,59.6,59.61,21156.0,46.7111,46.7346,46.7032,46.7111,21156.0
2019-12-24 10:45:00,59.61,59.63,59.6,59.62,26863.0,46.7111,46.7267,46.7032,46.7189,26863.0
2019-12-24 10:50:00,59.61,59.61,59.57,59.57,22554.0,46.7111,46.7111,46.6797,46.6797,22554.0
2019-12-24 10:55:00,59.58,59.62,59.58,59.61,23797.0,46.6875,46.7189,46.6875,46.7111,23797.0
2019-12-24 11:00:00,59.61,59.65,59.6,59.63,24906.0,46.7111,46.7424,46.7032,46.7267,24906.0
2019-12-24 11:05:00,59.63,59.64,59.6,59.63,18291.0,46.7267,46.7346,46.7032,46.7267,18291.0
2019-12-24 11:10:00,59.63,59.64,59.61,59.62,18297.0,46.7267,46.7346,46.7111,46.7189,18297.0
2019-12-24 11:15:00,59.62,59.65,59.6,59.65,22730.0,46.7189,46.7424,46.7032,46.7424,22730.0
2019-12-24 11:20:00,59.65,59.65,59.62,59.64,16995.0,46.7424,46.7424,46.7189,46.7346,16995.0
2019-12-24 11:25:00,59.64,59.65,59.59,59.61,20415.0,46.7346,46.7424,46.6954,46.7111,20415.0
2019-12-24 11:30:00,59.61,59.61,59.57,59.59,27448.0,46.7111,46.7111,46.6797,46.6954,27448.0
2019-12-24 11:35:00,59.59,59.62,59.58,59.58,23001.0,46.6954,46.7189,46.6875,46.6875,23001.0
2019-12-24 11:40:00,59.58,59.59,59.56,59.58,20380.0,46.6875,46.6954,46.6719,46.6875,20380.0
2019-12-24 11:45:00,59.58,59.63,59.57,59.63,31116.0,46.6875,46.7267,46.6797,46.7267,31116.0
2019-12-24 11:50:00,59.64,59.64,59.62,59.63,15031.0,46.7346,46.7346,46.7189,46.7267,15031.0
2019-12-24 11:55:00,59.64,59.68,59.63,59.66,22711.0,46.7346,46.7659,46.7267,46.7502,22711.0
2019-12-24 12:00:00,59.67,59.68,59.65,59.65,18970.0,46.7581,46.7659,46.7424,46.7424,18970.0
2019-12-24 12:05:00,59.65,59.66,59.64,59.65,16968.0,46.7424,46.7502,46.7346,46.7424,16968.0
2019-12-24 12:10:00,59.66,59.66,59.62,59.65,23540.0,46.7502,46.7502,46.7189,46.7424,23540.0
2019-12-24 12:15:00,59.64,59.66,59.63,59.66,19264.0,46.7346,46.7502,46.7267,46.7502,19264.0
2019-12-24 12:20:00,59.65,59.7,59.64,59.69,26963.0,46.7424,46.7816,46.7346,46.7737,26963.0
2019-12-24 12:25:00,59.69,59.71,59.69,59.7,21416.0,46.7737,46.7894,46.7737,46.7816,21416.0
2019-12-24 12:30:00,59.7,59.74,59.69,59.74,21089.0,46.7816,46.8129,46.7737,46.8129,21089.0
2019-12-24 12:35:00,59.74,59.76,59.73,59.74,23869.0,46.8129,46.8286,46.8051,46.8129,23869.0
2019-12-24 12:40:00,59.73,59.74,59.72,59.73,15939.0,46.8051,46.8129,46.7973,46.8051,15939.0
2019-12-24 12:45:00,59.73,59.73,59.67,59.67,13775.0,46.8051,46.8051,46.7581,46.7581,13775.0
2019-12-24 12:50:00,59.67,59.75,59.66,59.74,36284.0,46.7581,46.8208,46.7502,46.8129,36284.0
2019-12-24 12:55:00,59.74,59.75,59.65,59.67,182389.0,46.8129,46.8208,46.7424,46.7581,182389.0
2019-12-26 09:30:00,59.86,59.9,59.64,59.7,47302.0,46.907,46.9383,46.7346,46.7816,47302.0
2019-12-26 09:35:00,59.7,59.73,59.65,59.72,43711.0,46.7816,46.8051,46.7424,46.7973,43711.0
2019-12-26 09:40:00,59.72,59.77,59.71,59.75,39574.0,46.7973,46.8364,46.7894,46.8208,39574.0
2019-12-26 09:45:00,59.76,59.85,59.76,59.82,36077.0,46.8286,46.8991,46.8286,46.8756,36077.0
2019-12-26 09:50:00,59.83,59.83,59.79,59.81,40017.0,46.8834,46.8834,46.8521,46.8678,40017.0
2019-12-26 09:55:00,59.81,59.89,59.81,59.88,59036.0,46.8678,46.9305,46.8678,46.9226,59036.0
2019-12-26 10:00:00,59.88,59.93,59.87,59.91,51252.0,46.9226,46.9618,46.9148,46.9461,51252.0
2019-12-26 10:05:00,59.91,59.95,59.89,59.93,54056.0,46.9461,46.9775,46.9305,46.9618,54056.0
2019-12-26 10:10:00,59.94,59.95,59.87,59.9,38525.0,46.9696,46.9775,46.9148,46.9383,38525.0
2019-12-26 10:15:00,59.91,59.93,59.89,59.92,31548.0,46.9461,46.9618,46.9305,46.954,31548.0
2019-12-26 10:20:00,59.92,60.0,59.91,59.99,72754.0,46.954,47.0167,46.9461,47.0088,72754.0
2019-12-26 10:25:00,59.99,60.03,59.96,60.03,28733.0,47.0088,47.0402,46.9853,47.0402,28733.0
2019-12-26 10:30:00,60.03,60.03,59.99,60.0,27778.0,47.0402,47.0402,47.0088,47.0167,27778.0
2019-12-26 10:35:00,59.99,60.01,59.96,59.98,29656.0,47.0088,47.0245,46.9853,47.001,29656.0
2019-12-26 10:40:00,59.99,60.05,59.98,59.99,77238.0,47.0088,47.0558,47.001,47.0088,77238.0
2019-12-26 10:45:00,60.0,60.07,59.99,60.07,28107.0,47.0167,47.0715,47.0088,47.0715,28107.0
2019-12-26 10:50:00,60.06,60.07,60.03,60.05,29551.0,47.0637,47.0715,47.0402,47.0558,29551.0
2019-12-26 10:55:00,60.05,60.1,60.05,60.1,26022.0,47.0558,47.095,47.0558,47.095,26022.0
2019-12-26 11:00:00,60.11,60.16,60.11,60.14,45478.0,47.1029,47.142,47.1029,47.1264,45478.0
2019-12-26 11:05:00,60.14,60.17,60.1,60.17,26163.0,47.1264,47.1499,47.095,47.1499,26163.0
2019-12-26 11:10:00,60.18,60.21,60.15,60.17,32699.0,47.1577,47.1812,47.1342,47.1499,32699.0
2019-12-26 11:15:00,60.18,60.21,60.16,60.19,36315.0,47.1577,47.1812,47.142,47.1655,36315.0
2019-12-26 11:20:00,60.19,60.21,60.15,60.15,31600.0,47.1655,47.1812,47.1342,47.1342,31600.0
2019-12-26 11:25:00,60.16,60.18,60.13,60.18,25977.0,47.142,47.1577,47.1185,47.1577,25977.0
2019-12-26 11:30:00,60.18,60.19,60.15,60.15,21000.0,47.1577,47.1655,47.1342,47.1342,21000.0
2019-12-26 11:35:00,60.15,60.16,60.14,60.16,25959.0,47.1342,47.142,47.1264,47.142,25959.0
2019-12-26 11:40:00,60.16,60.18,60.15,60.18,31510.0,47.142,47.1577,47.1342,47.1577,31510.0
2019-12-26 11:45:00,60.18,60.19,60.16,60.17,24960.0,47.1577,47.1655,47.142,47.1499,24960.0
2019-12-26 11:50:00,60.17,60.19,60.16,60.18,23387.0,47.1499,47.1655,47.142,47.1577,23387.0
2019-12-26 11:55:00,60.18,60.19,60.14,60.17,28100.0,47.1577,47.1655,47.1264,47.1499,28100.0
2019-12-26 12:00:00,60.17,60.18,60.13,60.14,31835.0,47.1499,47.1577,47.1185,47.1264,31835.0
2019-12-26 12:05:00,60.15,60.16,60.12,60.13,28378.0,47.1342,47.142,47.1107,47.1185,28378.0
2019-12-26 12:10:00,60.13,60.15,60.08,60.11,33254.0,47.1185,47.1342,47.0794,47.1029,33254.0
2019-12-26 12:15:00,60.11,60.11,60.09,60.11,16116.0,47.1029,47.1029,47.0872,47.1029,16116.0
2019-12-26 12:20:00,60.11,60.14,60.11,60.11,17903.0,47.1029,47.1264,47.1029,47.1029,17903.0
2019-12-26 12:25:00,60.11,60.13,60.09,60.11,21430.0,47.1029,47.1185,47.0872,47.1029,21430.0
2019-12-26 12:30:00,60.11,60.14,60.09,60.14,18346.0,47.1029,47.1264,47.0872,47.1264,18346.0
2019-12-26 12:35:00,60.15,60.17,60.14,60.17,16536.0,47.1342,47.1499,47.1264,47.1499,16536.0
2019-12-26 12:40:00,60.17,60.17,60.14,60.15,16440.0,47.1499,47.1499,47.1264,47.1342,16440.0
2019-12-26 12:45:00,60.15,60.15,60.12,60.15,21071.0,47.1342,47.1342,47.1107,47.1342,21071.0
2019-12-26 12:50:00,60.15,60.18,60.15,60.16,20251.0,47.1342,47.1577,47.1342,47.142,20251.0
2019-12-26 12:55:00,60.16,60.17,60.1,60.11,28728.0,47.142,47.1499,47.095,47.1029,28728.0
2019-12-26 13:00:00,60.11,60.12,60.09,60.12,12286.0,47.1029,47.1107,47.0872,47.1107,12286.0
2019-12-26 13:05:00,60.11,60.13,60.1,60.11,22157.0,47.1029,47.1185,47.095,47.1029,22157.0
2019-12-26 13:10:00,60.11,60.13,60.11,60.12,35563.0,47.1029,47.1185,47.1029,47.1107,35563.0
2019-12-26 13:15:00,60.12,60.14,60.1,60.12,19807.0,47.1107,47.1264,47.095,47.1107,19807.0
2019-12-26 13:20:00,60.12,60.14,60.09,60.1,33940.0,47.1107,47.1264,47.0872,47.095,33940.0
2019-12-26 13:25:00,60.1,60.11,60.08,60.1,26776.0,47.095,47.1029,47.0794,47.095,26776.0
2019-12-26 13:30:00,60.1,60.12,60.09,60.11,20096.0,47.095,47.1107,47.0872,47.1029,20096.0
2019-12-26 13:35:00,60.11,60.14,60.1,60.14,15537.0,47.1029,47.1264,47.095,47.1264,15537.0
2019-12-26 13:40:00,60.14,60.14,60.12,60.13,15509.0,47.1264,47.1264,47.1107,47.1185,15509.0
2019-12-26 13:45:00,60.12,60.15,60.12,60.15,18989.0,47.1107,47.1342,47.1107,47.1342,18989.0
2019-12-26 13:50:00,60.15,60.15,60.12,60.13,56567.0,47.1342,47.1342,47.1107,47.1185,56567.0
2019-12-26 13:55:00,60.12,60.12,60.11,60.12,5522.0,47.1107,47.1107,47.1029,47.1107,5522.0
2019-12-26 14:00:00,60.12,60.17,60.11,60.17,25982.0,47.1107,47.1499,47.1029,47.1499,25982.0
2019-12-26 14:05:00,60.17,60.18,60.15,60.17,26549.0,47.1499,47.1577,47.1342,47.1499,26549.0
2019-12-26 14:10:00,60.17,60.18,60.16,60.17,22704.0,47.1499,47.1577,47.142,47.1499,22704.0
2019-12-26 14:15:00,60.17,60.17,60.16,60.17,14434.0,47.1499,47.1499,47.142,47.1499,14434.0
2019-12-26 14:20:00,60.16,60.17,60.15,60.16,21906.0,47.142,47.1499,47.1342,47.142,21906.0
2019-12-26 14:25:00,60.16,60.19,60.15,60.18,25814.0,47.142,47.1655,47.1342,47.1577,25814.0
2019-12-26 14:30:00,60.17,60.18,60.13,60.16,29324.0,47.1499,47.1577,47.1185,47.142,29324.0
2019-12-26 14:35:00,60.16,60.17,60.15,60.16,20000.0,47.142,47.1499,47.1342,47.142,20000.0
2019-12-26 14:40:00,60.16,60.16,60.13,60.13,11628.0,47.142,47.142,47.1185,47.1185,11628.0
2019-12-26 14:45:00,60.13,60.17,60.11,60.13,36375.0,47.1185,47.1499,47.1029,47.1185,36375.0
2019-12-26 14:50:00,60.12,60.13,60.09,60.1,27633.0,47.1107,47.1185,47.0872,47.095,27633.0
2019-12-26 14:55:00,60.09,60.1,60.07,60.09,23312.0,47.0872,47.095,47.0715,47.0872,23312.0
2019-12-26 15:00:00,60.09,60.1,60.08,60.09,15459.0,47.0872,47.095,47.0794,47.0872,15459.0
2019-12-26 15:05:00,60.09,60.11,60.07,60.11,34624.0,47.0872,47.1029,47.0715,47.1029,34624.0
2019-12-26 15:10:00,60.11,60.13,60.1,60.11,33213.0,47.1029,47.1185,47.095,47.1029,33213.0
2019-12-26 15:15:00,60.1,60.11,60.07,60.11,24615.0,47.095,47.1029,47.0715,47.1029,24615.0
2019-12-26 15:20:00,60.11,60.12,60.09,60.09,47657.0,47.1029,47.1107,47.0872,47.0872,47657.0
2019-12-26 15:25:00,60.09,60.1,60.07,60.07,24907.0,47.0872,47.095,47.0715,47.0715,24907.0
2019-12-26 15:30:00,60.08,60.1,60.03,60.08,69587.0,47.0794,47.095,47.0402,47.0794,69587.0
2019-12-26 15:35:00,60.08,60.09,60.06,60.09,43283.0,47.0794,47.0872,47.0637,47.0872,43283.0
2019-12-26 15:40:00,60.09,60.17,60.08,60.16,53441.0,47.0872,47.1499,47.0794,47.142,53441.0
2019-12-26 15:45:00,60.16,60.18,60.08,60.12,58414.0,47.142,47.1577,47.0794,47.1107,58414.0
2019-12-26 15:50:00,60.12,60.14,60.1,60.13,87366.0,47.1107,47.1264,47.095,47.1185,87366.0
2019-12-26 15:55:00,60.13,60.17,60.07,60.15,229349.0,47.1185,47.1499,47.0715,47.1342,229349.0
2019-12-27 09:30:00,60.36,60.36,60.14,60.15,61647.0,47.2988,47.2988,47.1264,47.1342,61647.0
2019-12-27 09:35:00,60.14,60.19,60.12,60.15,38616.0,47.1264,47.1655,47.1107,47.1342,38616.0
2019-12-27 09:40:00,60.15,60.22,60.13,60.18,21163.0,47.1342,47.1891,47.1185,47.1577,21163.0
2019-12-27 09:45:00,60.17,60.18,60.11,60.12,19651.0,47.1499,47.1577,47.1029,47.1107,19651.0
2019-12-27 09:50:00,60.12,60.12,60.05,60.07,23154.0,47.1107,47.1107,47.0558,47.0715,23154.0
2019-12-27 09:55:00,60.08,60.09,60.01,60.03,22509.0,47.0794,47.0872,47.0245,47.0402,22509.0
2019-12-27 10:00:00,60.03,60.03,59.96,59.99,29880.0,47.0402,47.0402,46.9853,47.0088,29880.0
2019-12-27 10:05:00,59.99,59.99,59.93,59.94,24736.0,47.0088,47.0088,46.9618,46.9696,24736.0
2019-12-27 10:10:00,59.94,59.95,59.87,59.89,36018.0,46.9696,46.9775,46.9148,46.9305,36018.0
2019-12-27 10:15:00,59.89,59.89,59.84,59.88,34460.0,46.9305,46.9305,46.8913,46.9226,34460.0
2019-12-27 10:20:00,59.89,59.91,59.84,59.91,26972.0,46.9305,46.9461,46.8913,46.9461,26972.0
2019-12-27 10:25:00,59.91,59.91,59.84,59.85,37832.0,46.9461,46.9461,46.8913,46.8991,37832.0
2019-12-27 10:30:00,59.85,59.86,59.81,59.84,21641.0,46.8991,46.907,46.8678,46.8913,21641.0
2019-12-27 10:35:00,59.84,59.87,59.83,59.85,28279.0,46.8913,46.9148,46.8834,46.8991,28279.0
2019-12-27 10:40:00,59.85,59.86,59.81,59.84,19222.0,46.8991,46.907,46.8678,46.8913,19222.0
2019-12-27 10:45:00,59.84,59.89,59.82,59.87,17172.0,46.8913,46.9305,46.8756,46.9148,17172.0
2019-12-27 10:50:00,59.87,59.91,59.87,59.9,22654.0,46.9148,46.9461,46.9148,46.9383,22654.0
2019-12-27 10:55:00,59.89,59.9,59.85,59.85,11217.0,46.9305,46.9383,46.8991,46.8991,11217.0
2019-12-27 11:00:00,59.85,59.87,59.84,59.86,18549.0,46.8991,46.9148,46.8913,46.907,18549.0
2019-12-27 11:05:00,59.86,59.88,59.85,59.87,14211.0,46.907,46.9226,46.8991,46.9148,14211.0
2019-12-27 11:10:00,59.87,59.91,59.82,59.84,40326.0,46.9148,46.9461,46.8756,46.8913,40326.0
2019-12-27 11:15:00,59.84,59.85,59.81,59.82,31276.0,46.8913,46.8991,46.8678,46.8756,31276.0
2019-12-27 11:20:00,59.83,59.87,59.82,59.86,15110.0,46.8834,46.9148,46.8756,46.907,15110.0
2019-12-27 11:25:00,59.86,59.86,59.81,59.82,26001.0,46.907,46.907,46.8678,46.8756,26001.0
2019-12-27 11:30:00,59.81,59.82,59.78,59.79,29664.0,46.8678,46.8756,46.8443,46.8521,29664.0
2019-12-27 11:35:00,59.79,59.82,59.77,59.81,37642.0,46.8521,46.8756,46.8364,46.8678,37642.0
2019-12-27 11:40:00,59.8,59.86,59.8,59.85,15693.0,46.8599,46.907,46.8599,46.8991,15693.0
2019-12-27 11:45:00,59.85,59.86,59.81,59.84,21157.0,46.8991,46.907,46.8678,46.8913,21157.0
2019-12-27 11:50:00,59.83,59.86,59.83,59.84,18944.0,46.8834,46.907,46.8834,46.8913,18944.0
2019-12-27 11:55:00,59.84,59.84,59.81,59.81,19770.0,46.8913,46.8913,46.8678,46.8678,19770.0
2019-12-27 12:00:00,59.81,59.85,59.8,59.82,19310.0,46.8678,46.8991,46.8599,46.8756,19310.0
2019-12-27 12:05:00,59.82,59.83,59.8,59.81,10928.0,46.8756,46.8834,46.8599,46.8678,10928.0
2019-12-27 12:10:00,59.81,59.84,59.8,59.84,9857.0,46.8678,46.8913,46.8599,46.8913,9857.0
2019-12-27 12:15:00,59.84,59.86,59.84,59.86,18536.0,46.8913,46.907,46.8913,46.907,18536.0
2019-12-27 12:20:00,59.86,59.87,59.81,59.82,73189.0,46.907,46.9148,46.8678,46.8756,73189.0
2019-12-27 12:25:00,59.82,59.87,59.81,59.86,24861.0,46.8756,46.9148,46.8678,46.907,24861.0
2019-12-27 12:30:00,59.86,59.88,59.85,59.86,22174.0,46.907,46.9226,46.8991,46.907,22174.0
2019-12-27 12:35:00,59.85,59.86,59.82,59.83,10933.0,46.8991,46.907,46.8756,46.8834,10933.0
2019-12-27 12:40:00,59.83,59.86,59.8,59.86,28005.0,46.8834,46.907,46.8599,46.907,28005.0
2019-12-27 12:45:00,59.86,59.87,59.84,59.85,15197.0,46.907,46.9148,46.8913,46.8991,15197.0
2019-12-27 12:50:00,59.85,59.87,59.83,59.84,14364.0,46.8991,46.9148,46.8834,46.8913,14364.0
2019-12-27 12:55:00,59.84,59.85,59.82,59.84,14332.0,46.8913,46.8991,46.8756,46.8913,14332.0
2019-12-27 13:00:00,59.83,59.84,59.79,59.8,38995.0,46.8834,46.8913,46.8521,46.8599,38995.0
2019-12-27 13:05:00,59.8,59.81,59.78,59.78,21538.0,46.8599,46.8678,46.8443,46.8443,21538.0
2019-12-27 13:10:00,59.78,59.79,59.77,59.78,17350.0,46.8443,46.8521,46.8364,46.8443,17350.0
2019-12-27 13:15:00,59.78,59.79,59.76,59.77,17955.0,46.8443,46.8521,46.8286,46.8364,17955.0
2019-12-27 13:20:00,59.77,59.79,59.76,59.77,26504.0,46.8364,46.8521,46.8286,46.8364,26504.0
2019-12-27 13:25:00,59.76,59.79,59.76,59.78,14088.0,46.8286,46.8521,46.8286,46.8443,14088.0
2019-12-27 13:30:00,59.78,59.78,59.76,59.76,13293.0,46.8443,46.8443,46.8286,46.8286,13293.0
2019-12-27 13:35:00,59.76,59.77,59.75,59.76,13363.0,46.8286,46.8364,46.8208,46.8286,13363.0
2019-12-27 13:40:00,59.76,59.76,59.71,59.73,41084.0,46.8286,46.8286,46.7894,46.8051,41084.0
2019-12-27 13:45:00,59.74,59.75,59.7,59.7,13168.0,46.8129,46.8208,46.7816,46.7816,13168.0
2019-12-27 13:50:00,59.7,59.72,59.69,59.72,20957.0,46.7816,46.7973,46.7737,46.7973,20957.0
2019-12-27 13:55:00,59.72,59.72,59.69,59.7,16903.0,46.7973,46.7973,46.7737,46.7816,16903.0
2019-12-27 14:00:00,59.69,59.75,59.69,59.74,17580.0,46.7737,46.8208,46.7737,46.8129,17580.0
2019-12-27 14:05:00,59.75,59.76,59.73,59.75,12425.0,46.8208,46.8286,46.8051,46.8208,12425.0
2019-12-27 14:10:00,59.75,59.77,59.72,59.75,31472.0,46.8208,46.8364,46.7973,46.8208,31472.0
2019-12-27 14:15:00,59.75,59.75,59.71,59.73,13881.0,46.8208,46.8208,46.7894,46.8051,13881.0
2019-12-27 14:20:00,59.73,59.74,59.71,59.73,7304.0,46.8051,46.8129,46.7894,46.8051,7304.0
2019-12-27 14:25:00,59.73,59.75,59.73,59.75,10325.0,46.8051,46.8208,46.8051,46.8208,10325.0
2019-12-27 14:30:00,59.75,59.75,59.73,59.75,7234.0,46.8208,46.8208,46.8051,46.8208,7234.0
2019-12-27 14:35:00,59.75,59.78,59.74,59.78,24906.0,46.8208,46.8443,46.8129,46.8443,24906.0
2019-12-27 14:40:00,59.78,59.8,59.77,59.79,14384.0,46.8443,46.8599,46.8364,46.8521,14384.0
2019-12-27 14:45:00,59.79,59.79,59.74,59.74,30954.0,46.8521,46.8521,46.8129,46.8129,30954.0
2019-12-27 14:50:00,59.75,59.77,59.74,59.75,13481.0,46.8208,46.8364,46.8129,46.8208,13481.0
2019-12-27 14:55:00,59.75,59.76,59.74,59.76,7020.0,46.8208,46.8286,46.8129,46.8286,7020.0
2019-12-27 15:00:00,59.76,59.77,59.7,59.7,38118.0,46.8286,46.8364,46.7816,46.7816,38118.0
2019-12-27 15:05:00,59.71,59.71,59.69,59.69,18521.0,46.7894,46.7894,46.7737,46.7737,18521.0
2019-12-27 15:10:00,59.7,59.7,59.66,59.67,33984.0,46.7816,46.7816,46.7502,46.7581,33984.0
2019-12-27 15:15:00,59.67,59.67,59.65,59.67,14909.0,46.7581,46.7581,46.7424,46.7581,14909.0
2019-12-27 15:20:00,59.66,59.71,59.65,59.69,40879.0,46.7502,46.7894,46.7424,46.7737,40879.0
2019-12-27 15:25:00,59.68,59.69,59.65,59.66,43732.0,46.7659,46.7737,46.7424,46.7502,43732.0
2019-12-27 15:30:00,59.66,59.69,59.65,59.69,54176.0,46.7502,46.7737,46.7424,46.7737,54176.0
2019-12-27 15:35:00,59.69,59.76,59.68,59.7,102084.0,46.7737,46.8286,46.7659,46.7816,102084.0
2019-12-27 15:40:00,59.7,59.72,59.66,59.67,51483.0,46.7816,46.7973,46.7502,46.7581,51483.0
2019-12-27 15:45:00,59.67,59.75,59.66,59.73,136889.0,46.7581,46.8208,46.7502,46.8051,136889.0
2019-12-27 15:50:00,59.72,59.73,59.66,59.71,137841.0,46.7973,46.8051,46.7502,46.7894,137841.0
2019-12-27 15:55:00,59.71,59.74,59.65,59.73,373127.0,46.7894,46.8129,46.7424,46.8051,373127.0
2019-12-30 09:30:00,59.56,59.69,59.53,59.64,99096.0,47.0032,47.1058,46.9795,47.0663,99096.0
2019-12-30 09:35:00,59.63,59.66,59.44,59.48,42470.0,47.0584,47.0821,46.9085,46.94,42470.0
2019-12-30 09:40:00,59.49,59.49,59.41,59.42,20843.0,46.9479,46.9479,46.8848,46.8927,20843.0
2019-12-30 09:45:00,59.41,59.48,59.4,59.43,35634.0,46.8848,46.94,46.8769,46.9006,35634.0
2019-12-30 09:50:00,59.42,59.47,59.35,59.47,42760.0,46.8927,46.9321,46.8374,46.9321,42760.0
2019-12-30 09:55:00,59.46,59.48,59.4,59.42,27344.0,46.9242,46.94,46.8769,46.8927,27344.0
2019-12-30 10:00:00,59.42,59.45,59.37,59.39,35727.0,46.8927,46.9164,46.8532,46.869,35727.0
2019-12-30 10:05:00,59.39,59.43,59.36,59.41,31305.0,46.869,46.9006,46.8453,46.8848,31305.0
2019-12-30 10:10:00,59.39,59.41,59.21,59.22,84290.0,46.869,46.8848,46.7269,46.7348,84290.0
2019-12-30 10:15:00,59.22,59.28,59.2,59.23,37532.0,46.7348,46.7822,46.7191,46.7427,37532.0
2019-12-30 10:20:00,59.23,59.27,59.17,59.18,33227.0,46.7427,46.7743,46.6954,46.7033,33227.0
2019-12-30 10:25:00,59.18,59.2,59.14,59.17,30428.0,46.7033,46.7191,46.6717,46.6954,30428.0
2019-12-30 10:30:00,59.17,59.19,59.09,59.11,43935.0,46.6954,46.7112,46.6322,46.648,43935.0
2019-12-30 10:35:00,59.1,59.15,59.09,59.13,50716.0,46.6401,46.6796,46.6322,46.6638,50716.0
2019-12-30 10:40:00,59.13,59.2,59.11,59.12,42961.0,46.6638,46.7191,46.648,46.6559,42961.0
2019-12-30 10:45:00,59.12,59.17,59.1,59.17,20755.0,46.6559,46.6954,46.6401,46.6954,20755.0
2019-12-30 10:50:00,59.16,59.23,59.14,59.23,35718.0,46.6875,46.7427,46.6717,46.7427,35718.0
2019-12-30 10:55:00,59.22,59.29,59.22,59.28,29857.0,46.7348,46.7901,46.7348,46.7822,29857.0
2019-12-30 11:00:00,59.28,59.3,59.25,59.28,23532.0,46.7822,46.798,46.7585,46.7822,23532.0
2019-12-30 11:05:00,59.28,59.32,59.25,59.26,24869.0,46.7822,46.8138,46.7585,46.7664,24869.0
2019-12-30 11:10:00,59.25,59.33,59.23,59.33,26553.0,46.7585,46.8216,46.7427,46.8216,26553.0
2019-12-30 11:15:00,59.33,59.35,59.32,59.35,19466.0,46.8216,46.8374,46.8138,46.8374,19466.0
2019-12-30 11:20:00,59.35,59.36,59.33,59.36,33265.0,46.8374,46.8453,46.8216,46.8453,33265.0
2019-12-30 11:25:00,59.36,59.37,59.34,59.37,36636.0,46.8453,46.8532,46.8295,46.8532,36636.0
2019-12-30 11:30:00,59.37,59.38,59.33,59.36,79335.0,46.8532,46.8611,46.8216,46.8453,79335.0
2019-12-30 11:35:00,59.35,59.36,59.3,59.34,39919.0,46.8374,46.8453,46.798,46.8295,39919.0
2019-12-30 11:40:00,59.34,59.42,59.33,59.42,18040.0,46.8295,46.8927,46.8216,46.8927,18040.0
2019-12-30 11:45:00,59.41,59.43,59.39,59.39,28187.0,46.8848,46.9006,46.869,46.869,28187.0
2019-12-30 11:50:00,59.4,59.4,59.35,59.38,18326.0,46.8769,46.8769,46.8374,46.8611,18326.0
2019-12-30 11:55:00,59.38,59.38,59.35,59.37,21958.0,46.8611,46.8611,46.8374,46.8532,21958.0
2019-12-30 12:00:00,59.36,59.37,59.34,59.35,38161.0,46.8453,46.8532,46.8295,46.8374,38161.0
2019-12-30 12:05:00,59.35,59.39,59.34,59.38,17875.0,46.8374,46.869,46.8295,46.8611,17875.0
2019-12-30 12:10:00,59.37,59.39,59.37,59.37,12527.0,46.8532,46.869,46.8532,46.8532,12527.0
2019-12-30 12:15:00,59.37,59.43,59.37,59.41,31282.0,46.8532,46.9006,46.8532,46.8848,31282.0
2019-12-30 12:20:00,59.41,59.41,59.37,59.37,9100.0,46.8848,46.8848,46.8532,46.8532,9100.0
2019-12-30 12:25:00,59.37,59.43,59.37,59.42,13378.0,46.8532,46.9006,46.8532,46.8927,13378.0
2019-12-30 12:30:00,59.42,59.44,59.42,59.44,9863.0,46.8927,46.9085,46.8927,46.9085,9863.0
2019-12-30 12:35:00,59.43,59.45,59.43,59.44,7228.0,46.9006,46.9164,46.9006,46.9085,7228.0
2019-12-30 12:40:00,59.44,59.44,59.4,59.4,14687.0,46.9085,46.9085,46.8769,46.8769,14687.0
2019-12-30 12:45:00,59.4,59.41,59.39,59.4,10309.0,46.8769,46.8848,46.869,46.8769,10309.0
2019-12-30 12:50:00,59.4,59.44,59.39,59.42,8587.0,46.8769,46.9085,46.869,46.8927,8587.0
2019-12-30 12:55:00,59.42,59.45,59.4,59.41,11650.0,46.8927,46.9164,46.8769,46.8848,11650.0
2019-12-30 13:00:00,59.4,59.42,59.34,59.36,48018.0,46.8769,46.8927,46.8295,46.8453,48018.0
2019-12-30 13:05:00,59.36,59.36,59.34,59.34,19574.0,46.8453,46.8453,46.8295,46.8295,19574.0
2019-12-30 13:10:00,59.34,59.35,59.33,59.33,8835.0,46.8295,46.8374,46.8216,46.8216,8835.0
2019-12-30 13:15:00,59.34,59.36,59.31,59.32,36441.0,46.8295,46.8453,46.8059,46.8138,36441.0
2019-12-30 13:20:00,59.32,59.32,59.3,59.3,17007.0,46.8138,46.8138,46.798,46.798,17007.0
2019-12-30 13:25:00,59.3,59.31,59.27,59.27,15139.0,46.798,46.8059,46.7743,46.7743,15139.0
2019-12-30 13:30:00,59.28,59.3,59.26,59.27,18160.0,46.7822,46.798,46.7664,46.7743,18160.0
2019-12-30 13:35:00,59.26,59.27,59.24,59.24,15553.0,46.7664,46.7743,46.7506,46.7506,15553.0
2019-12-30 13:40:00,59.24,59.26,59.24,59.24,13682.0,46.7506,46.7664,46.7506,46.7506,13682.0
2019-12-30 13:45:00,59.25,59.26,59.2,59.21,23029.0,46.7585,46.7664,46.7191,46.7269,23029.0
2019-12-30 13:50:00,59.21,59.24,59.21,59.22,19712.0,46.7269,46.7506,46.7269,46.7348,19712.0
2019-12-30 13:55:00,59.22,59.28,59.21,59.27,19338.0,46.7348,46.7822,46.7269,46.7743,19338.0
2019-12-30 14:00:00,59.27,59.27,59.21,59.22,16259.0,46.7743,46.7743,46.7269,46.7348,16259.0
2019-12-30 14:05:00,59.22,59.22,59.17,59.2,34095.0,46.7348,46.7348,46.6954,46.7191,34095.0
2019-12-30 14:10:00,59.2,59.2,59.18,59.2,15272.0,46.7191,46.7191,46.7033,46.7191,15272.0
2019-12-30 14:15:00,59.21,59.21,59.19,59.2,10343.0,46.7269,46.7269,46.7112,46.7191,10343.0
2019-12-30 14:20:00,59.2,59.23,59.19,59.22,15804.0,46.7191,46.7427,46.7112,46.7348,15804.0
2019-12-30 14:25:00,59.22,59.23,59.19,59.22,27394.0,46.7348,46.7427,46.7112,46.7348,27394.0
2019-12-30 14:30:00,59.22,59.22,59.16,59.17,16407.0,46.7348,46.7348,46.6875,46.6954,16407.0
2019-12-30 14:35:00,59.18,59.19,59.16,59.18,9106.0,46.7033,46.7112,46.6875,46.7033,9106.0
2019-12-30 14:40:00,59.19,59.21,59.17,59.2,17587.0,46.7112,46.7269,46.6954,46.7191,17587.0
2019-12-30 14:45:00,59.2,59.2,59.17,59.2,15807.0,46.7191,46.7191,46.6954,46.7191,15807.0
2019-12-30 14:50:00,59.19,59.21,59.16,59.16,31225.0,46.7112,46.7269,46.6875,46.6875,31225.0
2019-12-30 14:55:00,59.16,59.18,59.14,59.14,20108.0,46.6875,46.7033,46.6717,46.6717,20108.0
2019-12-30 15:00:00,59.14,59.18,59.13,59.18,27330.0,46.6717,46.7033,46.6638,46.7033,27330.0
2019-12-30 15:05:00,59.18,59.23,59.16,59.2,56002.0,46.7033,46.7427,46.6875,46.7191,56002.0
2019-12-30 15:10:00,59.2,59.22,59.19,59.2,14964.0,46.7191,46.7348,46.7112,46.7191,14964.0
2019-12-30 15:15:00,59.2,59.24,59.19,59.2,25233.0,46.7191,46.7506,46.7112,46.7191,25233.0
2019-12-30 15:20:00,59.2,59.25,59.2,59.22,25237.0,46.7191,46.7585,46.7191,46.7348,25237.0
2019-12-30 15:25:00,59.23,59.24,59.19,59.21,27567.0,46.7427,46.7506,46.7112,46.7269,27567.0
2019-12-30 15:30:00,59.22,59.23,59.16,59.17,37103.0,46.7348,46.7427,46.6875,46.6954,37103.0
2019-12-30 15:35:00,59.17,59.2,59.15,59.18,38434.0,46.6954,46.7191,46.6796,46.7033,38434.0
2019-12-30 15:40:00,59.17,59.19,59.12,59.13,44138.0,46.6954,46.7112,46.6559,46.6638,44138.0
2019-12-30 15:45:00,59.12,59.17,59.11,59.15,94246.0,46.6559,46.6954,46.648,46.6796,94246.0
2019-12-30 15:50:00,59.15,59.15,59.07,59.12,100302.0,46.6796,46.6796,46.6165,46.6559,100302.0
2019-12-30 15:55:00,59.12,59.18,59.1,59.18,362436.0,46.6559,46.7033,46.6401,46.7033,362436.0
2019-12-31 09:30:00,59.1,59.26,59.01,59.21,73799.0,46.6401,46.7664,46.5691,46.7269,73799.0
2019-12-31 09:35:00,59.23,59.28,59.2,59.23,10737.0,46.7427,46.7822,46.7191,46.7427,10737.0
2019-12-31 09:40:00,59.23,59.29,59.19,59.29,15659.0,46.7427,46.7901,46.7112,46.7901,15659.0
2019-12-31 09:45:00,59.31,59.35,59.26,59.34,27187.0,46.8059,46.8374,46.7664,46.8295,27187.0
2019-12-31 09:50:00,59.34,59.36,59.26,59.28,18875.0,46.8295,46.8453,46.7664,46.7822,18875.0
2019-12-31 09:55:00,59.28,59.28,59.22,59.25,27822.0,46.7822,46.7822,46.7348,46.7585,27822.0
2019-12-31 10:00:00,59.26,59.28,59.18,59.19,31611.0,46.7664,46.7822,46.7033,46.7112,31611.0
2019-12-31 10:05:00,59.2,59.25,59.16,59.25,40615.0,46.7191,46.7585,46.6875,46.7585,40615.0
2019-12-31 10:10:00,59.25,59.25,59.19,59.22,19239.0,46.7585,46.7585,46.7112,46.7348,19239.0
2019-12-31 10:15:00,59.22,59.23,59.19,59.21,21311.0,46.7348,46.7427,46.7112,46.7269,21311.0
2019-12-31 10:20:00,59.22,59.23,59.18,59.19,22596.0,46.7348,46.7427,46.7033,46.7112,22596.0
2019-12-31 10:25:00,59.2,59.2,59.1,59.11,32306.0,46.7191,46.7191,46.6401,46.648,32306.0
2019-12-31 10:30:00,59.1,59.11,59.05,59.08,21126.0,46.6401,46.648,46.6007,46.6244,21126.0
2019-12-31 10:35:00,59.07,59.11,59.06,59.07,27729.0,46.6165,46.648,46.6086,46.6165,27729.0
2019-12-31 10:40:00,59.07,59.07,58.96,58.97,53859.0,46.6165,46.6165,46.5297,46.5375,53859.0
2019-12-31 10:45:00,58.96,58.97,58.88,58.88,48249.0,46.5297,46.5375,46.4665,46.4665,48249.0
2019-12-31 10:50:00,58.89,58.94,58.87,58.94,24592.0,46.4744,46.5139,46.4586,46.5139,24592.0
2019-12-31 10:55:00,58.95,59.0,58.93,58.98,25870.0,46.5218,46.5612,46.506,46.5454,25870.0
2019-12-31 11:00:00,58.97,59.01,58.95,59.01,23867.0,46.5375,46.5691,46.5218,46.5691,23867.0
2019-12-31 11:05:00,59.0,59.03,58.99,59.0,8232.0,46.5612,46.5849,46.5533,46.5612,8232.0
2019-12-31 11:10:00,59.0,59.02,58.99,59.0,19337.0,46.5612,46.577,46.5533,46.5612,19337.0
2019-12-31 11:15:00,59.0,59.07,59.0,59.07,15427.0,46.5612,46.6165,46.5612,46.6165,15427.0
2019-12-31 11:20:00,59.07,59.08,59.02,59.03,11822.0,46.6165,46.6244,46.577,46.5849,11822.0
2019-12-31 11:25:00,59.03,59.06,59.02,59.03,6781.0,46.5849,46.6086,46.577,46.5849,6781.0
2019-12-31 11:30:00,59.03,59.03,58.99,59.01,10099.0,46.5849,46.5849,46.5533,46.5691,10099.0
2019-12-31 11:35:00,59.01,59.02,58.97,59.01,12466.0,46.5691,46.577,46.5375,46.5691,12466.0
2019-12-31 11:40:00,59.0,59.07,58.99,59.07,31379.0,46.5612,46.6165,46.5533,46.6165,31379.0
2019-12-31 11:45:00,59.08,59.14,59.06,59.12,16037.0,46.6244,46.6717,46.6086,46.6559,16037.0
2019-12-31 11:50:00,59.12,59.12,59.09,59.11,9703.0,46.6559,46.6559,46.6322,46.648,9703.0
2019-12-31 11:55:00,59.11,59.11,59.08,59.09,6992.0,46.648,46.648,46.6244,46.6322,6992.0
2019-12-31 12:00:00,59.09,59.1,59.07,59.1,13542.0,46.6322,46.6401,46.6165,46.6401,13542.0
2019-12-31 12:05:00,59.1,59.12,59.05,59.05,22892.0,46.6401,46.6559,46.6007,46.6007,22892.0
2019-12-31 12:10:00,59.06,59.06,59.03,59.05,12388.0,46.6086,46.6086,46.5849,46.6007,12388.0
2019-12-31 12:15:00,59.05,59.08,59.05,59.07,11294.0,46.6007,46.6244,46.6007,46.6165,11294.0
2019-12-31 12:20:00,59.07,59.07,59.04,59.05,12805.0,46.6165,46.6165,46.5928,46.6007,12805.0
2019-12-31 12:25:00,59.04,59.11,59.04,59.09,19746.0,46.5928,46.648,46.5928,46.6322,19746.0
2019-12-31 12:30:00,59.09,59.1,59.07,59.09,11646.0,46.6322,46.6401,46.6165,46.6322,11646.0
2019-12-31 12:35:00,59.08,59.09,59.06,59.07,8283.0,46.6244,46.6322,46.6086,46.6165,8283.0
2019-12-31 12:40:00,59.08,59.09,59.07,59.08,5057.0,46.6244,46.6322,46.6165,46.6244,5057.0
2019-12-31 12:45:00,59.08,59.08,59.02,59.04,12815.0,46.6244,46.6244,46.577,46.5928,12815.0
2019-12-31 12:50:00,59.04,59.04,59.02,59.04,9305.0,46.5928,46.5928,46.577,46.5928,9305.0
2019-12-31 12:55:00,59.04,59.04,59.01,59.02,10720.0,46.5928,46.5928,46.5691,46.577,10720.0
2019-12-31 13:00:00,59.01,59.05,59.0,59.03,15823.0,46.5691,46.6007,46.5612,46.5849,15823.0
2019-12-31 13:05:00,59.03,59.05,59.02,59.05,5268.0,46.5849,46.6007,46.577,46.6007,5268.0
2019-12-31 13:10:00,59.05,59.06,59.04,59.05,7956.0,46.6007,46.6086,46.5928,46.6007,7956.0
2019-12-31 13:15:00,59.05,59.07,59.04,59.05,9661.0,46.6007,46.6165,46.5928,46.6007,9661.0
2019-12-31 13:20:00,59.05,59.07,59.04,59.07,8072.0,46.6007,46.6165,46.5928,46.6165,8072.0
2019-12-31 13:25:00,59.07,59.09,59.06,59.08,16998.0,46.6165,46.6322,46.6086,46.6244,16998.0
2019-12-31 13:30:00,59.08,59.09,59.06,59.08,17316.0,46.6244,46.6322,46.6086,46.6244,17316.0
2019-12-31 13:35:00,59.08,59.09,59.06,59.09,13437.0,46.6244,46.6322,46.6086,46.6322,13437.0
2019-12-31 13:40:00,59.09,59.11,59.08,59.08,11332.0,46.6322,46.648,46.6244,46.6244,11332.0
2019-12-31 13:45:00,59.09,59.09,59.08,59.09,9545.0,46.6322,46.6322,46.6244,46.6322,9545.0
2019-12-31 13:50:00,59.09,59.09,59.07,59.08,10837.0,46.6322,46.6322,46.6165,46.6244,10837.0
2019-12-31 13:55:00,59.08,59.1,59.08,59.1,13405.0,46.6244,46.6401,46.6244,46.6401,13405.0
2019-12-31 14:00:00,59.1,59.1,59.07,59.08,10217.0,46.6401,46.6401,46.6165,46.6244,10217.0
2019-12-31 14:05:00,59.08,59.1,59.05,59.06,14723.0,46.6244,46.6401,46.6007,46.6086,14723.0
2019-12-31 14:10:00,59.07,59.07,59.05,59.05,8608.0,46.6165,46.6165,46.6007,46.6007,8608.0
2019-12-31 14:15:00,59.05,59.08,59.05,59.07,19572.0,46.6007,46.6244,46.6007,46.6165,19572.0
2019-12-31 14:20:00,59.08,59.09,59.07,59.08,14427.0,46.6244,46.6322,46.6165,46.6244,14427.0
2019-12-31 14:25:00,59.09,59.1,59.08,59.09,23248.0,46.6322,46.6401,46.6244,46.6322,23248.0
2019-12-31 14:30:00,59.09,59.1,59.07,59.09,30016.0,46.6322,46.6401,46.6165,46.6322,30016.0
2019-12-31 14:35:00,59.09,59.09,59.06,59.07,20836.0,46.6322,46.6322,46.6086,46.6165,20836.0
2019-12-31 14:40:00,59.07,59.08,59.05,59.07,17858.0,46.6165,46.6244,46.6007,46.6165,17858.0
2019-12-31 14:45:00,59.08,59.08,59.06,59.07,13710.0,46.6244,46.6244,46.6086,46.6165,13710.0
2019-12-31 14:50:00,59.06,59.07,59.04,59.04,11194.0,46.6086,46.6165,46.5928,46.5928,11194.0
2019-12-31 14:55:00,59.05,59.05,59.02,59.04,19278.0,46.6007,46.6007,46.577,46.5928,19278.0
2019-12-31 15:00:00,59.03,59.06,59.01,59.06,55610.0,46.5849,46.6086,46.5691,46.6086,55610.0
2019-12-31 15:05:00,59.05,59.06,59.03,59.06,16760.0,46.6007,46.6086,46.5849,46.6086,16760.0
2019-12-31 15:10:00,59.06,59.1,59.05,59.09,19256.0,46.6086,46.6401,46.6007,46.6322,19256.0
2019-12-31 15:15:00,59.09,59.12,59.06,59.11,31483.0,46.6322,46.6559,46.6086,46.648,31483.0
2019-12-31 15:20:00,59.11,59.14,59.1,59.13,22444.0,46.648,46.6717,46.6401,46.6638,22444.0
2019-12-31 15:25:00,59.13,59.19,59.13,59.19,20506.0,46.6638,46.7112,46.6638,46.7112,20506.0
2019-12-31 15:30:00,59.19,59.22,59.18,59.21,43706.0,46.7112,46.7348,46.7033,46.7269,43706.0
2019-12-31 15:35:00,59.21,59.21,59.17,59.2,27546.0,46.7269,46.7269,46.6954,46.7191,27546.0
2019-12-31 15:40:00,59.2,59.25,59.2,59.25,36472.0,46.7191,46.7585,46.7191,46.7585,36472.0
2019-12-31 15:45:00,59.24,59.27,59.23,59.26,45995.0,46.7506,46.7743,46.7427,46.7664,45995.0
2019-12-31 15:50:00,59.27,59.34,59.23,59.33,164992.0,46.7743,46.8295,46.7427,46.8216,164992.0
2019-12-31 15:55:00,59.32,59.39,59.27,59.29,463734.0,46.8138,46.869,46.7743,46.7901,463734.0
2020-01-02 09:30:00,59.47,59.48,59.13,59.14,129506.0,46.9321,46.94,46.6638,46.6717,129506.0
2020-01-02 09:35:00,59.13,59.38,59.11,59.24,51223.0,46.6638,46.8611,46.648,46.7506,51223.0
2020-01-02 09:40:00,59.26,59.27,59.21,59.25,49816.0,46.7664,46.7743,46.7269,46.7585,49816.0
2020-01-02 09:45:00,59.25,59.43,59.25,59.35,63014.0,46.7585,46.9006,46.7585,46.8374,63014.0
2020-01-02 09:50:00,59.34,59.35,59.2,59.23,47524.0,46.8295,46.8374,46.7191,46.7427,47524.0
2020-01-02 09:55:00,59.24,59.24,59.15,59.19,44852.0,46.7506,46.7506,46.6796,46.7112,44852.0
2020-01-02 10:00:00,59.19,59.28,59.14,59.26,50248.0,46.7112,46.7822,46.6717,46.7664,50248.0
2020-01-02 10:05:00,59.26,59.27,59.18,59.23,40774.0,46.7664,46.7743,46.7033,46.7427,40774.0
2020-01-02 10:10:00,59.23,59.25,59.14,59.15,40712.0,46.7427,46.7585,46.6717,46.6796,40712.0
2020-01-02 10:15:00,59.14,59.15,59.08,59.13,49498.0,46.6717,46.6796,46.6244,46.6638,49498.0
2020-01-02 10:20:00,59.14,59.15,59.08,59.12,29525.0,46.6717,46.6796,46.6244,46.6559,29525.0
2020-01-02 10:25:00,59.12,59.12,59.06,59.08,15450.0,46.6559,46.6559,46.6086,46.6244,15450.0
2020-01-02 10:30:00,59.09,59.1,59.02,59.09,23681.0,46.6322,46.6401,46.577,46.6322,23681.0
2020-01-02 10:35:00,59.09,59.12,59.05,59.07,14227.0,46.6322,46.6559,46.6007,46.6165,14227.0
2020-01-02 10:40:00,59.06,59.09,59.06,59.08,7210.0,46.6086,46.6322,46.6086,46.6244,7210.0
2020-01-02 10:45:00,59.08,59.08,59.01,59.05,18399.0,46.6244,46.6244,46.5691,46.6007,18399.0
2020-01-02 10:50:00,59.05,59.09,59.04,59.09,34911.0,46.6007,46.6322,46.5928,46.6322,34911.0
2020-01-02 10:55:00,59.09,59.15,59.09,59.12,48486.0,46.6322,46.6796,46.6322,46.6559,48486.0
2020-01-02 11:00:00,59.11,59.17,59.08,59.09,31615.0,46.648,46.6954,46.6244,46.6322,31615.0
2020-01-02 11:05:00,59.09,59.1,59.06,59.09,22086.0,46.6322,46.6401,46.6086,46.6322,22086.0
2020-01-02 11:10:00,59.1,59.13,59.09,59.13,12168.0,46.6401,46.6638,46.6322,46.6638,12168.0
2020-01-02 11:15:00,59.12,59.13,59.04,59.05,23809.0,46.6559,46.6638,46.5928,46.6007,23809.0
2020-01-02 11:20:00,59.05,59.12,59.04,59.11,31596.0,46.6007,46.6559,46.5928,46.648,31596.0
2020-01-02 11:25:00,59.12,59.15,59.08,59.14,25439.0,46.6559,46.6796,46.6244,46.6717,25439.0
2020-01-02 11:30:00,59.13,59.2,59.12,59.15,25592.0,46.6638,46.7191,46.6559,46.6796,25592.0
2020-01-02 11:35:00,59.14,59.21,59.11,59.21,21109.0,46.6717,46.7269,46.648,46.7269,21109.0
2020-01-02 11:40:00,59.2,59.2,59.15,59.2,16486.0,46.7191,46.7191,46.6796,46.7191,16486.0
2020-01-02 11:45:00,59.19,59.2,59.16,59.19,11344.0,46.7112,46.7191,46.6875,46.7112,11344.0
2020-01-02 11:50:00,59.2,59.23,59.19,59.22,15336.0,46.7191,46.7427,46.7112,46.7348,15336.0
2020-01-02 11:55:00,59.22,59.25,59.2,59.25,23165.0,46.7348,46.7585,46.7191,46.7585,23165.0
2020-01-02 12:00:00,59.26,59.28,59.23,59.24,53802.0,46.7664,46.7822,46.7427,46.7506,53802.0
2020-01-02 12:05:00,59.23,59.24,59.19,59.23,59115.0,46.7427,46.7506,46.7112,46.7427,59115.0
2020-01-02 12:10:00,59.22,59.24,59.21,59.22,21101.0,46.7348,46.7506,46.7269,46.7348,21101.0
2020-01-02 12:15:00,59.22,59.28,59.21,59.28,35485.0,46.7348,46.7822,46.7269,46.7822,35485.0
2020-01-02 12:20:00,59.28,59.31,59.26,59.29,15155.0,46.7822,46.8059,46.7664,46.7901,15155.0
2020-01-02 12:25:00,59.29,59.33,59.28,59.29,16530.0,46.7901,46.8216,46.7822,46.7901,16530.0
2020-01-02 12:30:00,59.27,59.31,59.24,59.24,22268.0,46.7743,46.8059,46.7506,46.7506,22268.0
2020-01-02 12:35:00,59.25,59.28,59.23,59.28,17094.0,46.7585,46.7822,46.7427,46.7822,17094.0
2020-01-02 12:40:00,59.28,59.29,59.26,59.27,22042.0,46.7822,46.7901,46.7664,46.7743,22042.0
2020-01-02 12:45:00,59.28,59.28,59.23,59.25,14702.0,46.7822,46.7822,46.7427,46.7585,14702.0
2020-01-02 12:50:00,59.25,59.26,59.22,59.23,8948.0,46.7585,46.7664,46.7348,46.7427,8948.0
2020-01-02 12:55:00,59.22,59.23,59.19,59.21,38750.0,46.7348,46.7427,46.7112,46.7269,38750.0
2020-01-02 13:00:00,59.21,59.21,59.15,59.17,22647.0,46.7269,46.7269,46.6796,46.6954,22647.0
2020-01-02 13:05:00,59.16,59.16,59.13,59.14,10989.0,46.6875,46.6875,46.6638,46.6717,10989.0
2020-01-02 13:10:00,59.14,59.15,59.12,59.14,13632.0,46.6717,46.6796,46.6559,46.6717,13632.0
2020-01-02 13:15:00,59.14,59.16,59.13,59.15,8284.0,46.6717,46.6875,46.6638,46.6796,8284.0
2020-01-02 13:20:00,59.14,59.14,59.12,59.13,16563.0,46.6717,46.6717,46.6559,46.6638,16563.0
2020-01-02 13:25:00,59.13,59.13,59.07,59.09,22093.0,46.6638,46.6638,46.6165,46.6322,22093.0
2020-01-02 13:30:00,59.09,59.11,59.06,59.07,26556.0,46.6322,46.648,46.6086,46.6165,26556.0
2020-01-02 13:35:00,59.08,59.09,59.06,59.09,15569.0,46.6244,46.6322,46.6086,46.6322,15569.0
2020-01-02 13:40:00,59.08,59.09,59.07,59.08,22317.0,46.6244,46.6322,46.6165,46.6244,22317.0
2020-01-02 13:45:00,59.08,59.14,59.08,59.11,16612.0,46.6244,46.6717,46.6244,46.648,16612.0
2020-01-02 13:50:00,59.1,59.14,59.09,59.1,15095.0,46.6401,46.6717,46.6322,46.6401,15095.0
2020-01-02 13:55:00,59.1,59.13,59.1,59.12,15396.0,46.6401,46.6638,46.6401,46.6559,15396.0
2020-01-02 14:00:00,59.13,59.15,59.11,59.13,19621.0,46.6638,46.6796,46.648,46.6638,19621.0
2020-01-02 14:05:00,59.13,59.14,59.1,59.12,24787.0,46.6638,46.6717,46.6401,46.6559,24787.0
2020-01-02 14:10:00,59.12,59.12,59.09,59.09,28649.0,46.6559,46.6559,46.6322,46.6322,28649.0
2020-01-02 14:15:00,59.1,59.12,59.06,59.1,49123.0,46.6401,46.6559,46.6086,46.6401,49123.0
2020-01-02 14:20:00,59.11,59.16,59.11,59.13,23908.0,46.648,46.6875,46.648,46.6638,23908.0
2020-01-02 14:25:00,59.13,59.14,59.09,59.11,46615.0,46.6638,46.6717,46.6322,46.648,46615.0
2020-01-02 14:30:00,59.1,59.13,59.09,59.11,32214.0,46.6401,46.6638,46.6322,46.648,32214.0
2020-01-02 14:35:00,59.12,59.16,59.11,59.13,22192.0,46.6559,46.6875,46.648,46.6638,22192.0
2020-01-02 14:40:00,59.12,59.16,59.11,59.14,37367.0,46.6559,46.6875,46.648,46.6717,37367.0
2020-01-02 14:45:00,59.13,59.14,59.1,59.13,27248.0,46.6638,46.6717,46.6401,46.6638,27248.0
2020-01-02 14:50:00,59.13,59.14,59.12,59.13,20650.0,46.6638,46.6717,46.6559,46.6638,20650.0
2020-01-02 14:55:00,59.12,59.15,59.12,59.14,52000.0,46.6559,46.6796,46.6559,46.6717,52000.0
2020-01-02 15:00:00,59.14,59.17,59.13,59.14,31177.0,46.6717,46.6954,46.6638,46.6717,31177.0
2020-01-02 15:05:00,59.14,59.15,59.12,59.15,45605.0,46.6717,46.6796,46.6559,46.6796,45605.0
2020-01-02 15:10:00,59.15,59.18,59.14,59.17,33005.0,46.6796,46.7033,46.6717,46.6954,33005.0
2020-01-02 15:15:00,59.17,59.18,59.14,59.15,35489.0,46.6954,46.7033,46.6717,46.6796,35489.0
2020-01-02 15:20:00,59.15,59.17,59.13,59.17,36588.0,46.6796,46.6954,46.6638,46.6954,36588.0
2020-01-02 15:25:00,59.16,59.18,59.16,59.17,34437.0,46.6875,46.7033,46.6875,46.6954,34437.0
2020-01-02 15:30:00,59.17,59.19,59.16,59.19,51569.0,46.6954,46.7112,46.6875,46.7112,51569.0
2020-01-02 15:35:00,59.19,59.19,59.14,59.16,71495.0,46.7112,46.7112,46.6717,46.6875,71495.0
2020-01-02 15:40:00,59.17,59.17,59.11,59.11,111914.0,46.6954,46.6954,46.648,46.648,111914.0
2020-01-02 15:45:00,59.12,59.18,59.1,59.14,141155.0,46.6559,46.7033,46.6401,46.6717,141155.0
2020-01-02 15:50:00,59.14,59.2,59.13,59.17,208636.0,46.6717,46.7191,46.6638,46.6954,208636.0
2020-01-02 15:55:00,59.17,59.22,59.13,59.22,393305.0,46.6954,46.7348,46.6638,46.7348,393305.0
2020-01-03 09:30:00,58.48,58.58,58.37,58.57,207447.0,46.1509,46.2298,46.064,46.2219,207447.0
2020-01-03 09:35:00,58.57,58.58,58.27,58.27,69448.0,46.2219,46.2298,45.9851,45.9851,69448.0
2020-01-03 09:40:00,58.28,58.31,58.24,58.3,113353.0,45.993,46.0167,45.9615,46.0088,113353.0
2020-01-03 09:45:00,58.3,58.34,58.25,58.29,103758.0,46.0088,46.0404,45.9693,46.0009,103758.0
2020-01-03 09:50:00,58.29,58.4,58.27,58.28,105380.0,46.0009,46.0877,45.9851,45.993,105380.0
2020-01-03 09:55:00,58.28,58.32,58.23,58.27,77312.0,45.993,46.0246,45.9536,45.9851,77312.0
2020-01-03 10:00:00,58.27,58.27,58.07,58.11,145027.0,45.9851,45.9851,45.8273,45.8589,145027.0
2020-01-03 10:05:00,58.1,58.16,58.06,58.14,89580.0,45.851,45.8983,45.8194,45.8825,89580.0
2020-01-03 10:10:00,58.14,58.26,58.12,58.23,37338.0,45.8825,45.9772,45.8667,45.9536,37338.0
2020-01-03 10:15:00,58.24,58.27,58.09,58.1,41973.0,45.9615,45.9851,45.8431,45.851,41973.0
2020-01-03 10:20:00,58.08,58.14,58.02,58.14,53271.0,45.8352,45.8825,45.7878,45.8825,53271.0
2020-01-03 10:25:00,58.14,58.29,58.13,58.29,21005.0,45.8825,46.0009,45.8746,46.0009,21005.0
2020-01-03 10:30:00,58.29,58.34,58.26,58.34,40305.0,46.0009,46.0404,45.9772,46.0404,40305.0
2020-01-03 10:35:00,58.33,58.34,58.28,58.3,33528.0,46.0325,46.0404,45.993,46.0088,33528.0
2020-01-03 10:40:00,58.3,58.43,58.3,58.43,25060.0,46.0088,46.1114,46.0088,46.1114,25060.0
2020-01-03 10:45:00,58.44,58.46,58.37,58.39,34108.0,46.1193,46.1351,46.064,46.0798,34108.0
2020-01-03 10:50:00,58.39,58.39,58.31,58.39,37186.0,46.0798,46.0798,46.0167,46.0798,37186.0
2020-01-03 10:55:00,58.38,58.43,58.36,58.39,21812.0,46.0719,46.1114,46.0562,46.0798,21812.0
2020-01-03 11:00:00,58.39,58.46,58.38,58.41,28201.0,46.0798,46.1351,46.0719,46.0956,28201.0
2020-01-03 11:05:00,58.41,58.43,58.36,58.41,27081.0,46.0956,46.1114,46.0562,46.0956,27081.0
2020-01-03 11:10:00,58.4,58.48,58.35,58.47,35374.0,46.0877,46.1509,46.0483,46.143,35374.0
2020-01-03 11:15:00,58.47,58.49,58.42,58.47,22073.0,46.143,46.1587,46.1035,46.143,22073.0
2020-01-03 11:20:00,58.47,58.5,58.42,58.47,55516.0,46.143,46.1666,46.1035,46.143,55516.0
2020-01-03 11:25:00,58.48,58.5,58.46,58.49,22767.0,46.1509,46.1666,46.1351,46.1587,22767.0
2020-01-03 11:30:00,58.48,58.57,58.47,58.57,21194.0,46.1509,46.2219,46.143,46.2219,21194.0
2020-01-03 11:35:00,58.58,58.61,58.55,58.57,24869.0,46.2298,46.2534,46.2061,46.2219,24869.0
2020-01-03 11:40:00,58.55,58.57,58.52,58.56,12061.0,46.2061,46.2219,46.1824,46.214,12061.0
2020-01-03 11:45:00,58.57,58.61,58.56,58.59,28337.0,46.2219,46.2534,46.214,46.2377,28337.0
2020-01-03 11:50:00,58.58,58.66,58.58,58.66,21461.0,46.2298,46.2929,46.2298,46.2929,21461.0
2020-01-03 11:55:00,58.67,58.69,58.66,58.67,24972.0,46.3008,46.3166,46.2929,46.3008,24972.0
2020-01-03 12:00:00,58.67,58.76,58.66,58.75,19797.0,46.3008,46.3718,46.2929,46.3639,19797.0
2020-01-03 12:05:00,58.75,58.77,58.72,58.73,13837.0,46.3639,46.3797,46.3403,46.3481,13837.0
2020-01-03 12:10:00,58.73,58.75,58.69,58.7,10735.0,46.3481,46.3639,46.3166,46.3245,10735.0
2020-01-03 12:15:00,58.7,58.74,58.7,58.73,9599.0,46.3245,46.356,46.3245,46.3481,9599.0
2020-01-03 12:20:00,58.73,58.74,58.71,58.73,10309.0,46.3481,46.356,46.3324,46.3481,10309.0
2020-01-03 12:25:00,58.72,58.78,58.71,58.76,14429.0,46.3403,46.3876,46.3324,46.3718,14429.0
2020-01-03 12:30:00,58.76,58.77,58.74,58.75,10353.0,46.3718,46.3797,46.356,46.3639,10353.0
2020-01-03 12:35:00,58.75,58.79,58.75,58.78,10648.0,46.3639,46.3955,46.3639,46.3876,10648.0
2020-01-03 12:40:00,58.78,58.79,58.75,58.78,12054.0,46.3876,46.3955,46.3639,46.3876,12054.0
2020-01-03 12:45:00,58.78,58.79,58.74,58.74,13874.0,46.3876,46.3955,46.356,46.356,13874.0
2020-01-03 12:50:00,58.75,58.78,58.75,58.77,11486.0,46.3639,46.3876,46.3639,46.3797,11486.0
2020-01-03 12:55:00,58.77,58.78,58.74,58.78,18471.0,46.3797,46.3876,46.356,46.3876,18471.0
2020-01-03 13:00:00,58.78,58.81,58.77,58.77,15880.0,46.3876,46.4113,46.3797,46.3797,15880.0
2020-01-03 13:05:00,58.78,58.8,58.77,58.78,14239.0,46.3876,46.4034,46.3797,46.3876,14239.0
2020-01-03 13:10:00,58.78,58.79,58.75,58.75,13248.0,46.3876,46.3955,46.3639,46.3639,13248.0
2020-01-03 13:15:00,58.74,58.75,58.7,58.71,30417.0,46.356,46.3639,46.3245,46.3324,30417.0
2020-01-03 13:20:00,58.71,58.79,58.7,58.78,24926.0,46.3324,46.3955,46.3245,46.3876,24926.0
2020-01-03 13:25:00,58.79,58.81,58.77,58.78,14512.0,46.3955,46.4113,46.3797,46.3876,14512.0
2020-01-03 13:30:00,58.78,58.79,58.63,58.63,58535.0,46.3876,46.3955,46.2692,46.2692,58535.0
2020-01-03 13:35:00,58.64,58.64,58.49,58.6,53301.0,46.2771,46.2771,46.1587,46.2456,53301.0
2020-01-03 13:40:00,58.61,58.68,58.59,58.68,62386.0,46.2534,46.3087,46.2377,46.3087,62386.0
2020-01-03 13:45:00,58.66,58.72,58.64,58.68,26330.0,46.2929,46.3403,46.2771,46.3087,26330.0
2020-01-03 13:50:00,58.68,58.7,58.65,58.66,20683.0,46.3087,46.3245,46.285,46.2929,20683.0
2020-01-03 13:55:00,58.67,58.67,58.63,58.67,22255.0,46.3008,46.3008,46.2692,46.3008,22255.0
2020-01-03 14:00:00,58.67,58.72,58.62,58.64,33315.0,46.3008,46.3403,46.2613,46.2771,33315.0
2020-01-03 14:05:00,58.64,58.67,58.62,58.65,10534.0,46.2771,46.3008,46.2613,46.285,10534.0
2020-01-03 14:10:00,58.64,58.67,58.59,58.6,18447.0,46.2771,46.3008,46.2377,46.2456,18447.0
2020-01-03 14:15:00,58.6,58.66,58.59,58.64,17784.0,46.2456,46.2929,46.2377,46.2771,17784.0
2020-01-03 14:20:00,58.64,58.65,58.6,58.62,9336.0,46.2771,46.285,46.2456,46.2613,9336.0
2020-01-03 14:25:00,58.63,58.63,58.57,58.58,52970.0,46.2692,46.2692,46.2219,46.2298,52970.0
2020-01-03 14:30:00,58.57,58.62,58.57,58.59,13023.0,46.2219,46.2613,46.2219,46.2377,13023.0
2020-01-03 14:35:00,58.59,58.65,58.57,58.64,16395.0,46.2377,46.285,46.2219,46.2771,16395.0
2020-01-03 14:40:00,58.64,58.69,58.62,58.68,12623.0,46.2771,46.3166,46.2613,46.3087,12623.0
2020-01-03 14:45:00,58.69,58.7,58.67,58.67,28694.0,46.3166,46.3245,46.3008,46.3008,28694.0
2020-01-03 14:50:00,58.67,58.72,58.66,58.71,17042.0,46.3008,46.3403,46.2929,46.3324,17042.0
2020-01-03 14:55:00,58.71,58.72,58.67,58.68,28448.0,46.3324,46.3403,46.3008,46.3087,28448.0
2020-01-03 15:00:00,58.68,58.75,58.67,58.73,55681.0,46.3087,46.3639,46.3008,46.3481,55681.0
2020-01-03 15:05:00,58.73,58.73,58.68,58.7,28311.0,46.3481,46.3481,46.3087,46.3245,28311.0
2020-01-03 15:10:00,58.69,58.69,58.62,58.65,41377.0,46.3166,46.3166,46.2613,46.285,41377.0
2020-01-03 15:15:00,58.64,58.64,58.58,58.63,31664.0,46.2771,46.2771,46.2298,46.2692,31664.0
2020-01-03 15:20:00,58.63,58.65,58.54,58.56,35511.0,46.2692,46.285,46.1982,46.214,35511.0
2020-01-03 15:25:00,58.57,58.58,58.55,58.58,34477.0,46.2219,46.2298,46.2061,46.2298,34477.0
2020-01-03 15:30:00,58.57,58.58,58.5,58.56,57097.0,46.2219,46.2298,46.1666,46.214,57097.0
2020-01-03 15:35:00,58.55,58.63,58.55,58.58,69364.0,46.2061,46.2692,46.2061,46.2298,69364.0
2020-01-03 15:40:00,58.58,58.63,58.57,58.63,107233.0,46.2298,46.2692,46.2219,46.2692,107233.0
2020-01-03 15:45:00,58.63,58.63,58.51,58.55,107353.0,46.2692,46.2692,46.1745,46.2061,107353.0
2020-01-03 15:50:00,58.55,58.64,58.52,58.6,150862.0,46.2061,46.2771,46.1824,46.2456,150862.0
2020-01-03 15:55:00,58.59,58.61,58.49,58.49,399524.0,46.2377,46.2534,46.1587,46.1587,399524.0
2020-01-06 09:30:00,57.07,57.31,56.82,57.22,328410.0,45.0381,45.2275,44.8408,45.1565,328410.0
2020-01-06 09:35:00,57.21,57.62,57.2,57.62,198707.0,45.1486,45.4722,45.1407,45.4722,198707.0
2020-01-06 09:40:00,57.62,57.75,57.6,57.65,109397.0,45.4722,45.5748,45.4564,45.4958,109397.0
2020-01-06 09:45:00,57.65,57.67,57.41,57.41,134012.0,45.4958,45.5116,45.3064,45.3064,134012.0
2020-01-06 09:50:00,57.42,57.43,57.37,57.41,66141.0,45.3143,45.3222,45.2749,45.3064,66141.0
2020-01-06 09:55:00,57.4,57.42,57.32,57.32,72846.0,45.2985,45.3143,45.2354,45.2354,72846.0
2020-01-06 10:00:00,57.33,57.54,57.28,57.54,142444.0,45.2433,45.409,45.2038,45.409,142444.0
2020-01-06 10:05:00,57.55,57.69,57.52,57.55,213227.0,45.4169,45.5274,45.3932,45.4169,213227.0
2020-01-06 10:10:00,57.54,57.61,57.5,57.61,62704.0,45.409,45.4643,45.3775,45.4643,62704.0
2020-01-06 10:15:00,57.61,57.63,57.54,57.56,72246.0,45.4643,45.4801,45.409,45.4248,72246.0
2020-01-06 10:20:00,57.56,57.6,57.52,57.55,71468.0,45.4248,45.4564,45.3932,45.4169,71468.0
2020-01-06 10:25:00,57.56,57.57,57.47,57.53,59337.0,45.4248,45.4327,45.3538,45.4011,59337.0
2020-01-06 10:30:00,57.53,57.57,57.51,57.53,85784.0,45.4011,45.4327,45.3854,45.4011,85784.0
2020-01-06 10:35:00,57.54,57.72,57.53,57.68,60123.0,45.409,45.5511,45.4011,45.5195,60123.0
2020-01-06 10:40:00,57.69,57.76,57.63,57.76,50766.0,45.5274,45.5826,45.4801,45.5826,50766.0
2020-01-06 10:45:00,57.77,57.79,57.7,57.73,50226.0,45.5905,45.6063,45.5353,45.559,50226.0
2020-01-06 10:50:00,57.73,57.79,57.71,57.73,82409.0,45.559,45.6063,45.5432,45.559,82409.0
2020-01-06 10:55:00,57.73,57.75,57.64,57.64,40065.0,45.559,45.5748,45.4879,45.4879,40065.0
2020-01-06 11:00:00,57.65,57.66,57.58,57.6,35672.0,45.4958,45.5037,45.4406,45.4564,35672.0
2020-01-06 11:05:00,57.6,57.64,57.57,57.63,35268.0,45.4564,45.4879,45.4327,45.4801,35268.0
2020-01-06 11:10:00,57.64,57.75,57.64,57.75,45492.0,45.4879,45.5748,45.4879,45.5748,45492.0
2020-01-06 11:15:00,57.75,57.75,57.63,57.64,33627.0,45.5748,45.5748,45.4801,45.4879,33627.0
2020-01-06 11:20:00,57.65,57.68,57.62,57.68,24123.0,45.4958,45.5195,45.4722,45.5195,24123.0
2020-01-06 11:25:00,57.68,57.69,57.61,57.64,24726.0,45.5195,45.5274,45.4643,45.4879,24726.0
2020-01-06 11:30:00,57.63,57.71,57.63,57.67,20311.0,45.4801,45.5432,45.4801,45.5116,20311.0
2020-01-06 11:35:00,57.68,57.69,57.64,57.67,14546.0,45.5195,45.5274,45.4879,45.5116,14546.0
2020-01-06 11:40:00,57.66,57.7,57.64,57.68,14558.0,45.5037,45.5353,45.4879,45.5195,14558.0
2020-01-06 11:45:00,57.69,57.71,57.66,57.66,14021.0,45.5274,45.5432,45.5037,45.5037,14021.0
2020-01-06 11:50:00,57.66,57.68,57.61,57.61,16307.0,45.5037,45.5195,45.4643,45.4643,16307.0
2020-01-06 11:55:00,57.61,57.66,57.6,57.64,20079.0,45.4643,45.5037,45.4564,45.4879,20079.0
2020-01-06 12:00:00,57.64,57.65,57.6,57.64,14353.0,45.4879,45.4958,45.4564,45.4879,14353.0
2020-01-06 12:05:00,57.64,57.7,57.62,57.7,30830.0,45.4879,45.5353,45.4722,45.5353,30830.0
2020-01-06 12:10:00,57.7,57.75,57.7,57.73,19548.0,45.5353,45.5748,45.5353,45.559,19548.0
2020-01-06 12:15:00,57.73,57.73,57.7,57.71,18206.0,45.559,45.559,45.5353,45.5432,18206.0
2020-01-06 12:20:00,57.71,57.71,57.68,57.7,11015.0,45.5432,45.5432,45.5195,45.5353,11015.0
2020-01-06 12:25:00,57.7,57.71,57.66,57.67,28030.0,45.5353,45.5432,45.5037,45.5116,28030.0
2020-01-06 12:30:00,57.67,57.7,57.66,57.69,7449.0,45.5116,45.5353,45.5037,45.5274,7449.0
2020-01-06 12:35:00,57.69,57.7,57.67,57.67,16144.0,45.5274,45.5353,45.5116,45.5116,16144.0
2020-01-06 12:40:00,57.67,57.71,57.66,57.68,14909.0,45.5116,45.5432,45.5037,45.5195,14909.0
2020-01-06 12:45:00,57.68,57.69,57.66,57.67,10444.0,45.5195,45.5274,45.5037,45.5116,10444.0
2020-01-06 12:50:00,57.67,57.68,57.63,57.63,13138.0,45.5116,45.5195,45.4801,45.4801,13138.0
2020-01-06 12:55:00,57.64,57.64,57.61,57.62,41018.0,45.4879,45.4879,45.4643,45.4722,41018.0
2020-01-06 13:00:00,57.62,57.64,57.61,57.62,14483.0,45.4722,45.4879,45.4643,45.4722,14483.0
2020-01-06 13:05:00,57.62,57.68,57.62,57.65,35698.0,45.4722,45.5195,45.4722,45.4958,35698.0
2020-01-06 13:10:00,57.64,57.66,57.63,57.65,11142.0,45.4879,45.5037,45.4801,45.4958,11142.0
2020-01-06 13:15:00,57.65,57.68,57.6,57.6,44188.0,45.4958,45.5195,45.4564,45.4564,44188.0
2020-01-06 13:20:00,57.61,57.63,57.56,57.57,43509.0,45.4643,45.4801,45.4248,45.4327,43509.0
2020-01-06 13:25:00,57.58,57.59,57.56,57.59,19625.0,45.4406,45.4485,45.4248,45.4485,19625.0
2020-01-06 13:30:00,57.59,57.59,57.55,57.55,30134.0,45.4485,45.4485,45.4169,45.4169,30134.0
2020-01-06 13:35:00,57.55,57.6,57.55,57.56,31716.0,45.4169,45.4564,45.4169,45.4248,31716.0
2020-01-06 13:40:00,57.56,57.59,57.54,57.54,29312.0,45.4248,45.4485,45.409,45.409,29312.0
2020-01-06 13:45:00,57.54,57.55,57.5,57.5,58836.0,45.409,45.4169,45.3775,45.3775,58836.0
2020-01-06 13:50:00,57.5,57.52,57.49,57.5,32293.0,45.3775,45.3932,45.3696,45.3775,32293.0
2020-01-06 13:55:00,57.5,57.53,57.49,57.5,41849.0,45.3775,45.4011,45.3696,45.3775,41849.0
2020-01-06 14:00:00,57.5,57.52,57.49,57.52,57268.0,45.3775,45.3932,45.3696,45.3932,57268.0
2020-01-06 14:05:00,57.52,57.53,57.5,57.5,19810.0,45.3932,45.4011,45.3775,45.3775,19810.0
2020-01-06 14:10:00,57.5,57.56,57.5,57.54,40772.0,45.3775,45.4248,45.3775,45.409,40772.0
2020-01-06 14:15:00,57.53,57.59,57.53,57.56,68720.0,45.4011,45.4485,45.4011,45.4248,68720.0
2020-01-06 14:20:00,57.56,57.56,57.52,57.53,59633.0,45.4248,45.4248,45.3932,45.4011,59633.0
2020-01-06 14:25:00,57.52,57.53,57.5,57.51,33982.0,45.3932,45.4011,45.3775,45.3854,33982.0
2020-01-06 14:30:00,57.51,57.53,57.5,57.53,20589.0,45.3854,45.4011,45.3775,45.4011,20589.0
2020-01-06 14:35:00,57.52,57.54,57.47,57.49,49042.0,45.3932,45.409,45.3538,45.3696,49042.0
2020-01-06 14:40:00,57.48,57.51,57.48,57.5,27307.0,45.3617,45.3854,45.3617,45.3775,27307.0
2020-01-06 14:45:00,57.5,57.51,57.49,57.51,25587.0,45.3775,45.3854,45.3696,45.3854,25587.0
2020-01-06 14:50:00,57.5,57.53,57.5,57.53,39839.0,45.3775,45.4011,45.3775,45.4011,39839.0
2020-01-06 14:55:00,57.53,57.61,57.51,57.61,61043.0,45.4011,45.4643,45.3854,45.4643,61043.0
2020-01-06 15:00:00,57.61,57.67,57.61,57.63,81657.0,45.4643,45.5116,45.4643,45.4801,81657.0
2020-01-06 15:05:00,57.64,57.64,57.61,57.63,32985.0,45.4879,45.4879,45.4643,45.4801,32985.0
2020-01-06 15:10:00,57.63,57.67,57.61,57.67,41753.0,45.4801,45.5116,45.4643,45.5116,41753.0
2020-01-06 15:15:00,57.66,57.67,57.63,57.65,52859.0,45.5037,45.5116,45.4801,45.4958,52859.0
2020-01-06 15:20:00,57.64,57.66,57.62,57.63,37823.0,45.4879,45.5037,45.4722,45.4801,37823.0
2020-01-06 15:25:00,57.63,57.64,57.59,57.61,43860.0,45.4801,45.4879,45.4485,45.4643,43860.0
2020-01-06 15:30:00,57.61,57.67,57.6,57.65,75561.0,45.4643,45.5116,45.4564,45.4958,75561.0
2020-01-06 15:35:00,57.66,57.71,57.65,57.68,70235.0,45.5037,45.5432,45.4958,45.5195,70235.0
2020-01-06 15:40:00,57.69,57.7,57.64,57.65,52897.0,45.5274,45.5353,45.4879,45.4958,52897.0
2020-01-06 15:45:00,57.65,57.66,57.62,57.65,196892.0,45.4958,45.5037,45.4722,45.4958,196892.0
2020-01-06 15:50:00,57.65,57.67,57.61,57.64,323865.0,45.4958,45.5116,45.4643,45.4879,323865.0
2020-01-06 15:55:00,57.64,57.71,57.63,57.71,429011.0,45.4879,45.5432,45.4801,45.5432,429011.0
2020-01-07 09:30:00,57.53,57.68,57.39,57.68,121843.0,45.4011,45.5195,45.2907,45.5195,121843.0
2020-01-07 09:35:00,57.68,57.69,57.56,57.57,48872.0,45.5195,45.5274,45.4248,45.4327,48872.0
2020-01-07 09:40:00,57.57,57.59,57.47,57.53,44063.0,45.4327,45.4485,45.3538,45.4011,44063.0
2020-01-07 09:45:00,57.53,57.54,57.43,57.49,34421.0,45.4011,45.409,45.3222,45.3696,34421.0
2020-01-07 09:50:00,57.49,57.51,57.33,57.33,36726.0,45.3696,45.3854,45.2433,45.2433,36726.0
2020-01-07 09:55:00,57.34,57.41,57.31,57.4,58281.0,45.2512,45.3064,45.2275,45.2985,58281.0
2020-01-07 10:00:00,57.41,57.48,57.38,57.46,40085.0,45.3064,45.3617,45.2828,45.3459,40085.0
2020-01-07 10:05:00,57.46,57.48,57.4,57.41,34439.0,45.3459,45.3617,45.2985,45.3064,34439.0
2020-01-07 10:10:00,57.41,57.47,57.4,57.44,23295.0,45.3064,45.3538,45.2985,45.3301,23295.0
2020-01-07 10:15:00,57.44,57.47,57.37,57.37,23253.0,45.3301,45.3538,45.2749,45.2749,23253.0
2020-01-07 10:20:00,57.38,57.42,57.37,57.4,26294.0,45.2828,45.3143,45.2749,45.2985,26294.0
2020-01-07 10:25:00,57.39,57.53,57.36,57.53,103901.0,45.2907,45.4011,45.267,45.4011,103901.0
2020-01-07 10:30:00,57.53,57.58,57.49,57.53,45017.0,45.4011,45.4406,45.3696,45.4011,45017.0
2020-01-07 10:35:00,57.54,57.55,57.5,57.53,25911.0,45.409,45.4169,45.3775,45.4011,25911.0
2020-01-07 10:40:00,57.53,57.6,57.52,57.6,38161.0,45.4011,45.4564,45.3932,45.4564,38161.0
2020-01-07 10:45:00,57.6,57.62,57.58,57.61,28201.0,45.4564,45.4722,45.4406,45.4643,28201.0
2020-01-07 10:50:00,57.62,57.63,57.59,57.6,33780.0,45.4722,45.4801,45.4485,45.4564,33780.0
2020-01-07 10:55:00,57.59,57.62,57.57,57.6,64943.0,45.4485,45.4722,45.4327,45.4564,64943.0
2020-01-07 11:00:00,57.6,57.62,57.58,57.61,28715.0,45.4564,45.4722,45.4406,45.4643,28715.0
2020-01-07 11:05:00,57.61,57.62,57.55,57.55,48272.0,45.4643,45.4722,45.4169,45.4169,48272.0
2020-01-07 11:10:00,57.55,57.6,57.54,57.54,21537.0,45.4169,45.4564,45.409,45.409,21537.0
2020-01-07 11:15:00,57.55,57.55,57.5,57.51,30980.0,45.4169,45.4169,45.3775,45.3854,30980.0
2020-01-07 11:20:00,57.52,57.52,57.47,57.51,14432.0,45.3932,45.3932,45.3538,45.3854,14432.0
2020-01-07 11:25:00,57.51,57.51,57.46,57.47,14536.0,45.3854,45.3854,45.3459,45.3538,14536.0
2020-01-07 11:30:00,57.47,57.48,57.41,57.42,14913.0,45.3538,45.3617,45.3064,45.3143,14913.0
2020-01-07 11:35:00,57.42,57.44,57.39,57.4,14123.0,45.3143,45.3301,45.2907,45.2985,14123.0
2020-01-07 11:40:00,57.39,57.43,57.39,57.41,29488.0,45.2907,45.3222,45.2907,45.3064,29488.0
2020-01-07 11:45:00,57.41,57.48,57.41,57.42,16085.0,45.3064,45.3617,45.3064,45.3143,16085.0
2020-01-07 11:50:00,57.42,57.43,57.37,57.38,26668.0,45.3143,45.3222,45.2749,45.2828,26668.0
2020-01-07 11:55:00,57.38,57.39,57.34,57.35,88982.0,45.2828,45.2907,45.2512,45.2591,88982.0
2020-01-07 12:00:00,57.35,57.37,57.32,57.32,13268.0,45.2591,45.2749,45.2354,45.2354,13268.0
2020-01-07 12:05:00,57.32,57.33,57.3,57.3,17324.0,45.2354,45.2433,45.2196,45.2196,17324.0
2020-01-07 12:10:00,57.3,57.35,57.29,57.32,28383.0,45.2196,45.2591,45.2117,45.2354,28383.0
2020-01-07 12:15:00,57.33,57.35,57.32,57.34,8577.0,45.2433,45.2591,45.2354,45.2512,8577.0
2020-01-07 12:20:00,57.34,57.35,57.32,57.35,19466.0,45.2512,45.2591,45.2354,45.2591,19466.0
2020-01-07 12:25:00,57.35,57.39,57.33,57.35,18087.0,45.2591,45.2907,45.2433,45.2591,18087.0
2020-01-07 12:30:00,57.35,57.36,57.32,57.33,37751.0,45.2591,45.267,45.2354,45.2433,37751.0
2020-01-07 12:35:00,57.34,57.37,57.31,57.35,68125.0,45.2512,45.2749,45.2275,45.2591,68125.0
2020-01-07 12:40:00,57.36,57.36,57.31,57.35,23791.0,45.267,45.267,45.2275,45.2591,23791.0
2020-01-07 12:45:00,57.34,57.35,57.31,57.32,14170.0,45.2512,45.2591,45.2275,45.2354,14170.0
2020-01-07 12:50:00,57.32,57.32,57.28,57.28,22760.0,45.2354,45.2354,45.2038,45.2038,22760.0
2020-01-07 12:55:00,57.29,57.31,57.27,57.28,15878.0,45.2117,45.2275,45.196,45.2038,15878.0
2020-01-07 13:00:00,57.28,57.29,57.26,57.28,35479.0,45.2038,45.2117,45.1881,45.2038,35479.0
2020-01-07 13:05:00,57.27,57.28,57.26,57.27,18738.0,45.196,45.2038,45.1881,45.196,18738.0
2020-01-07 13:10:00,57.27,57.29,57.25,57.28,27729.0,45.196,45.2117,45.1802,45.2038,27729.0
2020-01-07 13:15:00,57.28,57.29,57.27,57.28,26498.0,45.2038,45.2117,45.196,45.2038,26498.0
2020-01-07 13:20:00,57.27,57.29,57.27,57.28,13533.0,45.196,45.2117,45.196,45.2038,13533.0
2020-01-07 13:25:00,57.27,57.3,57.25,57.25,30889.0,45.196,45.2196,45.1802,45.1802,30889.0
2020-01-07 13:30:00,57.26,57.29,57.24,57.27,45695.0,45.1881,45.2117,45.1723,45.196,45695.0
2020-01-07 13:35:00,57.26,57.26,57.23,57.23,10262.0,45.1881,45.1881,45.1644,45.1644,10262.0
2020-01-07 13:40:00,57.24,57.25,57.23,57.23,25842.0,45.1723,45.1802,45.1644,45.1644,25842.0
2020-01-07 13:45:00,57.23,57.26,57.23,57.25,20125.0,45.1644,45.1881,45.1644,45.1802,20125.0
2020-01-07 13:50:00,57.25,57.33,57.25,57.32,21879.0,45.1802,45.2433,45.1802,45.2354,21879.0
2020-01-07 13:55:00,57.32,57.32,57.29,57.31,19401.0,45.2354,45.2354,45.2117,45.2275,19401.0
2020-01-07 14:00:00,57.31,57.33,57.28,57.33,24843.0,45.2275,45.2433,45.2038,45.2433,24843.0
2020-01-07 14:05:00,57.33,57.37,57.32,57.37,16675.0,45.2433,45.2749,45.2354,45.2749,16675.0
2020-01-07 14:10:00,57.36,57.37,57.34,57.34,15217.0,45.267,45.2749,45.2512,45.2512,15217.0
2020-01-07 14:15:00,57.34,57.4,57.34,57.4,21761.0,45.2512,45.2985,45.2512,45.2985,21761.0
2020-01-07 14:20:00,57.4,57.4,57.38,57.39,16886.0,45.2985,45.2985,45.2828,45.2907,16886.0
2020-01-07 14:25:00,57.39,57.39,57.38,57.38,8888.0,45.2907,45.2907,45.2828,45.2828,8888.0
2020-01-07 14:30:00,57.38,57.41,57.37,57.41,27410.0,45.2828,45.3064,45.2749,45.3064,27410.0
2020-01-07 14:35:00,57.41,57.44,57.37,57.37,52432.0,45.3064,45.3301,45.2749,45.2749,52432.0
2020-01-07 14:40:00,57.37,57.38,57.31,57.33,19590.0,45.2749,45.2828,45.2275,45.2433,19590.0
2020-01-07 14:45:00,57.33,57.36,57.32,57.34,15627.0,45.2433,45.267,45.2354,45.2512,15627.0
2020-01-07 14:50:00,57.34,57.35,57.32,57.32,19717.0,45.2512,45.2591,45.2354,45.2354,19717.0
2020-01-07 14:55:00,57.32,57.35,57.31,57.34,27734.0,45.2354,45.2591,45.2275,45.2512,27734.0
2020-01-07 15:00:00,57.35,57.37,57.34,57.35,25836.0,45.2591,45.2749,45.2512,45.2591,25836.0
2020-01-07 15:05:00,57.35,57.35,57.31,57.33,27692.0,45.2591,45.2591,45.2275,45.2433,27692.0
2020-01-07 15:10:00,57.33,57.36,57.32,57.35,40372.0,45.2433,45.267,45.2354,45.2591,40372.0
2020-01-07 15:15:00,57.34,57.35,57.32,57.34,31535.0,45.2512,45.2591,45.2354,45.2512,31535.0
2020-01-07 15:20:00,57.34,57.35,57.31,57.32,27857.0,45.2512,45.2591,45.2275,45.2354,27857.0
2020-01-07 15:25:00,57.32,57.33,57.29,57.29,72040.0,45.2354,45.2433,45.2117,45.2117,72040.0
2020-01-07 15:30:00,57.3,57.31,57.27,57.27,63379.0,45.2196,45.2275,45.196,45.196,63379.0
2020-01-07 15:35:00,57.27,57.28,57.21,57.23,88328.0,45.196,45.2038,45.1486,45.1644,88328.0
2020-01-07 15:40:00,57.23,57.29,57.23,57.27,34231.0,45.1644,45.2117,45.1644,45.196,34231.0
2020-01-07 15:45:00,57.27,57.28,57.22,57.23,115865.0,45.196,45.2038,45.1565,45.1644,115865.0
2020-01-07 15:50:00,57.22,57.22,57.15,57.21,130417.0,45.1565,45.1565,45.1013,45.1486,130417.0
2020-01-07 15:55:00,57.21,57.22,57.14,57.15,185826.0,45.1486,45.1565,45.0934,45.1013,185826.0
2020-01-08 09:30:00,57.2,57.26,57.05,57.21,143320.0,45.1407,45.1881,45.0223,45.1486,143320.0
2020-01-08 09:35:00,57.2,57.29,57.18,57.23,62912.0,45.1407,45.2117,45.1249,45.1644,62912.0
2020-01-08 09:40:00,57.23,57.32,57.2,57.2,72536.0,45.1644,45.2354,45.1407,45.1407,72536.0
2020-01-08 09:45:00,57.2,57.23,57.13,57.14,41921.0,45.1407,45.1644,45.0855,45.0934,41921.0
2020-01-08 09:50:00,57.15,57.2,57.13,57.19,48506.0,45.1013,45.1407,45.0855,45.1328,48506.0
2020-01-08 09:55:00,57.19,57.21,57.15,57.16,29782.0,45.1328,45.1486,45.1013,45.1091,29782.0
2020-01-08 10:00:00,57.17,57.22,57.16,57.2,35232.0,45.117,45.1565,45.1091,45.1407,35232.0
2020-01-08 10:05:00,57.2,57.2,57.15,57.18,26021.0,45.1407,45.1407,45.1013,45.1249,26021.0
2020-01-08 10:10:00,57.17,57.22,57.15,57.2,45707.0,45.117,45.1565,45.1013,45.1407,45707.0
2020-01-08 10:15:00,57.2,57.21,57.12,57.13,36461.0,45.1407,45.1486,45.0776,45.0855,36461.0
2020-01-08 10:20:00,57.14,57.17,57.1,57.12,29205.0,45.0934,45.117,45.0618,45.0776,29205.0
2020-01-08 10:25:00,57.12,57.15,57.11,57.13,37570.0,45.0776,45.1013,45.0697,45.0855,37570.0
2020-01-08 10:30:00,57.13,57.15,57.08,57.13,51418.0,45.0855,45.1013,45.046,45.0855,51418.0
2020-01-08 10:35:00,57.13,57.18,57.13,57.18,40002.0,45.0855,45.1249,45.0855,45.1249,40002.0
2020-01-08 10:40:00,57.18,57.2,57.08,57.11,45112.0,45.1249,45.1407,45.046,45.0697,45112.0
2020-01-08 10:45:00,57.11,57.17,57.11,57.14,45114.0,45.0697,45.117,45.0697,45.0934,45114.0
2020-01-08 10:50:00,57.14,57.15,57.09,57.14,93460.0,45.0934,45.1013,45.0539,45.0934,93460.0
2020-01-08 10:55:00,57.14,57.16,57.1,57.16,30527.0,45.0934,45.1091,45.0618,45.1091,30527.0
2020-01-08 11:00:00,57.16,57.22,57.15,57.17,37350.0,45.1091,45.1565,45.1013,45.117,37350.0
2020-01-08 11:05:00,57.16,57.19,57.14,57.18,37622.0,45.1091,45.1328,45.0934,45.1249,37622.0
2020-01-08 11:10:00,57.18,57.2,57.16,57.16,33949.0,45.1249,45.1407,45.1091,45.1091,33949.0
2020-01-08 11:15:00,57.16,57.19,57.15,57.17,21409.0,45.1091,45.1328,45.1013,45.117,21409.0
2020-01-08 11:20:00,57.17,57.17,57.08,57.09,39100.0,45.117,45.117,45.046,45.0539,39100.0
2020-01-08 11:25:00,57.09,57.17,57.03,57.14,160831.0,45.0539,45.117,45.0066,45.0934,160831.0
2020-01-08 11:30:00,57.14,57.14,57.03,57.06,70226.0,45.0934,45.0934,45.0066,45.0302,70226.0
2020-01-08 11:35:00,57.07,57.22,57.07,57.22,57979.0,45.0381,45.1565,45.0381,45.1565,57979.0
2020-01-08 11:40:00,57.22,57.37,57.19,57.37,130609.0,45.1565,45.2749,45.1328,45.2749,130609.0
2020-01-08 11:45:00,57.37,57.43,57.35,57.37,66128.0,45.2749,45.3222,45.2591,45.2749,66128.0
2020-01-08 11:50:00,57.38,57.45,57.35,57.43,184374.0,45.2828,45.338,45.2591,45.3222,184374.0
2020-01-08 11:55:00,57.44,57.44,57.35,57.36,47133.0,45.3301,45.3301,45.2591,45.267,47133.0
2020-01-08 12:00:00,57.37,57.5,57.37,57.5,161476.0,45.2749,45.3775,45.2749,45.3775,161476.0
2020-01-08 12:05:00,57.5,57.51,57.46,57.47,26365.0,45.3775,45.3854,45.3459,45.3538,26365.0
2020-01-08 12:10:00,57.47,57.47,57.4,57.41,28317.0,45.3538,45.3538,45.2985,45.3064,28317.0
2020-01-08 12:15:00,57.42,57.45,57.4,57.42,23508.0,45.3143,45.338,45.2985,45.3143,23508.0
2020-01-08 12:20:00,57.42,57.43,57.4,57.41,25636.0,45.3143,45.3222,45.2985,45.3064,25636.0
2020-01-08 12:25:00,57.4,57.47,57.4,57.47,37418.0,45.2985,45.3538,45.2985,45.3538,37418.0
2020-01-08 12:30:00,57.47,57.49,57.46,57.48,30384.0,45.3538,45.3696,45.3459,45.3617,30384.0
2020-01-08 12:35:00,57.47,57.48,57.43,57.43,24071.0,45.3538,45.3617,45.3222,45.3222,24071.0
2020-01-08 12:40:00,57.43,57.44,57.4,57.41,21750.0,45.3222,45.3301,45.2985,45.3064,21750.0
2020-01-08 12:45:00,57.41,57.44,57.41,57.43,20790.0,45.3064,45.3301,45.3064,45.3222,20790.0
2020-01-08 12:50:00,57.43,57.43,57.35,57.37,44893.0,45.3222,45.3222,45.2591,45.2749,44893.0
2020-01-08 12:55:00,57.37,57.39,57.36,57.37,14296.0,45.2749,45.2907,45.267,45.2749,14296.0
2020-01-08 13:00:00,57.38,57.41,57.36,57.4,27190.0,45.2828,45.3064,45.267,45.2985,27190.0
2020-01-08 13:05:00,57.41,57.41,57.36,57.37,18210.0,45.3064,45.3064,45.267,45.2749,18210.0
2020-01-08 13:10:00,57.38,57.38,57.34,57.36,23465.0,45.2828,45.2828,45.2512,45.267,23465.0
2020-01-08 13:15:00,57.35,57.38,57.35,57.38,33280.0,45.2591,45.2828,45.2591,45.2828,33280.0
2020-01-08 13:20:00,57.39,57.43,57.38,57.39,20612.0,45.2907,45.3222,45.2828,45.2907,20612.0
2020-01-08 13:25:00,57.4,57.4,57.35,57.39,26113.0,45.2985,45.2985,45.2591,45.2907,26113.0
2020-01-08 13:30:00,57.38,57.39,57.36,57.39,26513.0,45.2828,45.2907,45.267,45.2907,26513.0
2020-01-08 13:35:00,57.39,57.43,57.37,57.43,43377.0,45.2907,45.3222,45.2749,45.3222,43377.0
2020-01-08 13:40:00,57.42,57.43,57.4,57.43,18754.0,45.3143,45.3222,45.2985,45.3222,18754.0
2020-01-08 13:45:00,57.43,57.43,57.42,57.43,24236.0,45.3222,45.3222,45.3143,45.3222,24236.0
2020-01-08 13:50:00,57.43,57.43,57.38,57.39,40804.0,45.3222,45.3222,45.2828,45.2907,40804.0
2020-01-08 13:55:00,57.4,57.4,57.33,57.35,17930.0,45.2985,45.2985,45.2433,45.2591,17930.0
2020-01-08 14:00:00,57.35,57.38,57.33,57.34,30017.0,45.2591,45.2828,45.2433,45.2512,30017.0
2020-01-08 14:05:00,57.34,57.37,57.33,57.36,27353.0,45.2512,45.2749,45.2433,45.267,27353.0
2020-01-08 14:10:00,57.37,57.37,57.33,57.34,16037.0,45.2749,45.2749,45.2433,45.2512,16037.0
2020-01-08 14:15:00,57.34,57.35,57.28,57.28,25775.0,45.2512,45.2591,45.2038,45.2038,25775.0
2020-01-08 14:20:00,57.28,57.31,57.28,57.28,35901.0,45.2038,45.2275,45.2038,45.2038,35901.0
2020-01-08 14:25:00,57.29,57.29,57.26,57.27,33581.0,45.2117,45.2117,45.1881,45.196,33581.0
2020-01-08 14:30:00,57.27,57.28,57.24,57.26,30743.0,45.196,45.2038,45.1723,45.1881,30743.0
2020-01-08 14:35:00,57.27,57.29,57.26,57.27,17028.0,45.196,45.2117,45.1881,45.196,17028.0
2020-01-08 14:40:00,57.27,57.28,57.25,57.27,28164.0,45.196,45.2038,45.1802,45.196,28164.0
2020-01-08 14:45:00,57.26,57.33,57.26,57.32,61249.0,45.1881,45.2433,45.1881,45.2354,61249.0
2020-01-08 14:50:00,57.32,57.32,57.27,57.28,39463.0,45.2354,45.2354,45.196,45.2038,39463.0
2020-01-08 14:55:00,57.28,57.29,57.26,57.28,40752.0,45.2038,45.2117,45.1881,45.2038,40752.0
2020-01-08 15:00:00,57.27,57.29,57.24,57.26,43680.0,45.196,45.2117,45.1723,45.1881,43680.0
2020-01-08 15:05:00,57.26,57.31,57.26,57.28,38018.0,45.1881,45.2275,45.1881,45.2038,38018.0
2020-01-08 15:10:00,57.28,57.34,57.27,57.33,45130.0,45.2038,45.2512,45.196,45.2433,45130.0
2020-01-08 15:15:00,57.32,57.33,57.3,57.33,40839.0,45.2354,45.2433,45.2196,45.2433,40839.0
2020-01-08 15:20:00,57.32,57.36,57.31,57.32,45664.0,45.2354,45.267,45.2275,45.2354,45664.0
2020-01-08 15:25:00,57.32,57.33,57.28,57.28,40535.0,45.2354,45.2433,45.2038,45.2038,40535.0
2020-01-08 15:30:00,57.28,57.32,57.27,57.27,84281.0,45.2038,45.2354,45.196,45.196,84281.0
2020-01-08 15:35:00,57.28,57.28,57.22,57.26,65849.0,45.2038,45.2038,45.1565,45.1881,65849.0
2020-01-08 15:40:00,57.25,57.27,57.23,57.23,89323.0,45.1802,45.196,45.1644,45.1644,89323.0
2020-01-08 15:45:00,57.23,57.23,57.07,57.08,211502.0,45.1644,45.1644,45.0381,45.046,211502.0
2020-01-08 15:50:00,57.08,57.11,57.04,57.09,156528.0,45.046,45.0697,45.0144,45.0539,156528.0
2020-01-08 15:55:00,57.1,57.12,57.02,57.05,366682.0,45.0618,45.0776,44.9987,45.0223,366682.0
2020-01-09 09:30:00,57.35,57.56,57.18,57.48,115148.0,45.2591,45.4248,45.1249,45.3617,115148.0
2020-01-09 09:35:00,57.48,57.49,57.33,57.39,62721.0,45.3617,45.3696,45.2433,45.2907,62721.0
2020-01-09 09:40:00,57.39,57.39,57.18,57.19,46906.0,45.2907,45.2907,45.1249,45.1328,46906.0
2020-01-09 09:45:00,57.17,57.24,57.13,57.23,34825.0,45.117,45.1723,45.0855,45.1644,34825.0
2020-01-09 09:50:00,57.23,57.31,57.23,57.3,28495.0,45.1644,45.2275,45.1644,45.2196,28495.0
2020-01-09 09:55:00,57.33,57.33,57.24,57.32,34942.0,45.2433,45.2433,45.1723,45.2354,34942.0
2020-01-09 10:00:00,57.33,57.33,57.16,57.22,31918.0,45.2433,45.2433,45.1091,45.1565,31918.0
2020-01-09 10:05:00,57.22,57.25,57.21,57.22,27531.0,45.1565,45.1802,45.1486,45.1565,27531.0
2020-01-09 10:10:00,57.22,57.25,57.17,57.17,31424.0,45.1565,45.1802,45.117,45.117,31424.0
2020-01-09 10:15:00,57.17,57.21,57.15,57.2,24094.0,45.117,45.1486,45.1013,45.1407,24094.0
2020-01-09 10:20:00,57.2,57.21,57.16,57.18,19510.0,45.1407,45.1486,45.1091,45.1249,19510.0
2020-01-09 10:25:00,57.18,57.2,57.14,57.17,46072.0,45.1249,45.1407,45.0934,45.117,46072.0
2020-01-09 10:30:00,57.17,57.22,57.16,57.17,73205.0,45.117,45.1565,45.1091,45.117,73205.0
2020-01-09 10:35:00,57.16,57.19,57.14,57.17,28931.0,45.1091,45.1328,45.0934,45.117,28931.0
2020-01-09 10:40:00,57.18,57.19,57.15,57.16,40828.0,45.1249,45.1328,45.1013,45.1091,40828.0
2020-01-09 10:45:00,57.16,57.18,57.14,57.17,17026.0,45.1091,45.1249,45.0934,45.117,17026.0
2020-01-09 10:50:00,57.17,57.21,57.16,57.17,27883.0,45.117,45.1486,45.1091,45.117,27883.0
2020-01-09 10:55:00,57.16,57.17,57.13,57.16,22835.0,45.1091,45.117,45.0855,45.1091,22835.0
2020-01-09 11:00:00,57.16,57.16,57.12,57.14,27339.0,45.1091,45.1091,45.0776,45.0934,27339.0
2020-01-09 11:05:00,57.14,57.16,57.1,57.11,38108.0,45.0934,45.1091,45.0618,45.0697,38108.0
2020-01-09 11:10:00,57.11,57.14,57.1,57.11,24472.0,45.0697,45.0934,45.0618,45.0697,24472.0
2020-01-09 11:15:00,57.11,57.13,57.07,57.08,33265.0,45.0697,45.0855,45.0381,45.046,33265.0
2020-01-09 11:20:00,57.08,57.09,57.04,57.05,29072.0,45.046,45.0539,45.0144,45.0223,29072.0
2020-01-09 11:25:00,57.05,57.05,57.0,57.03,23017.0,45.0223,45.0223,44.9829,45.0066,23017.0
2020-01-09 11:30:00,57.03,57.05,57.01,57.02,17339.0,45.0066,45.0223,44.9908,44.9987,17339.0
2020-01-09 11:35:00,57.03,57.09,57.03,57.09,16772.0,45.0066,45.0539,45.0066,45.0539,16772.0
2020-01-09 11:40:00,57.09,57.12,57.08,57.1,27188.0,45.0539,45.0776,45.046,45.0618,27188.0
2020-01-09 11:45:00,57.1,57.15,57.08,57.15,25087.0,45.0618,45.1013,45.046,45.1013,25087.0
2020-01-09 11:50:00,57.15,57.21,57.15,57.21,16398.0,45.1013,45.1486,45.1013,45.1486,16398.0
2020-01-09 11:55:00,57.21,57.23,57.16,57.19,25152.0,45.1486,45.1644,45.1091,45.1328,25152.0
2020-01-09 12:00:00,57.2,57.2,57.17,57.17,20396.0,45.1407,45.1407,45.117,45.117,20396.0
2020-01-09 12:05:00,57.17,57.18,57.14,57.15,13031.0,45.117,45.1249,45.0934,45.1013,13031.0
2020-01-09 12:10:00,57.16,57.18,57.15,57.17,12958.0,45.1091,45.1249,45.1013,45.117,12958.0
2020-01-09 12:15:00,57.17,57.17,57.11,57.12,54225.0,45.117,45.117,45.0697,45.0776,54225.0
2020-01-09 12:20:00,57.12,57.13,57.08,57.1,17998.0,45.0776,45.0855,45.046,45.0618,17998.0
2020-01-09 12:25:00,57.09,57.1,57.05,57.09,24563.0,45.0539,45.0618,45.0223,45.0539,24563.0
2020-01-09 12:30:00,57.09,57.09,57.04,57.04,16079.0,45.0539,45.0539,45.0144,45.0144,16079.0
2020-01-09 12:35:00,57.03,57.09,57.03,57.08,20774.0,45.0066,45.0539,45.0066,45.046,20774.0
2020-01-09 12:40:00,57.08,57.1,57.04,57.06,14930.0,45.046,45.0618,45.0144,45.0302,14930.0
2020-01-09 12:45:00,57.06,57.06,57.03,57.05,15265.0,45.0302,45.0302,45.0066,45.0223,15265.0
2020-01-09 12:50:00,57.05,57.07,57.01,57.03,36010.0,45.0223,45.0381,44.9908,45.0066,36010.0
2020-01-09 12:55:00,57.04,57.09,57.03,57.08,19025.0,45.0144,45.0539,45.0066,45.046,19025.0
2020-01-09 13:00:00,57.09,57.09,57.03,57.06,25999.0,45.0539,45.0539,45.0066,45.0302,25999.0
2020-01-09 13:05:00,57.07,57.07,57.01,57.03,17764.0,45.0381,45.0381,44.9908,45.0066,17764.0
2020-01-09 13:10:00,57.02,57.05,57.0,57.04,24607.0,44.9987,45.0223,44.9829,45.0144,24607.0
2020-01-09 13:15:00,57.03,57.04,56.97,56.99,34242.0,45.0066,45.0144,44.9592,44.975,34242.0
2020-01-09 13:20:00,57.0,57.0,56.95,56.96,29729.0,44.9829,44.9829,44.9434,44.9513,29729.0
2020-01-09 13:25:00,56.96,57.0,56.94,57.0,17029.0,44.9513,44.9829,44.9355,44.9829,17029.0
2020-01-09 13:30:00,57.0,57.0,56.97,56.99,9453.0,44.9829,44.9829,44.9592,44.975,9453.0
2020-01-09 13:35:00,56.99,56.99,56.95,56.96,13919.0,44.975,44.975,44.9434,44.9513,13919.0
2020-01-09 13:40:00,56.96,56.97,56.94,56.96,18713.0,44.9513,44.9592,44.9355,44.9513,18713.0
2020-01-09 13:45:00,56.95,56.95,56.91,56.92,16386.0,44.9434,44.9434,44.9119,44.9197,16386.0
2020-01-09 13:50:00,56.92,56.95,56.91,56.94,29083.0,44.9197,44.9434,44.9119,44.9355,29083.0
2020-01-09 13:55:00,56.95,56.95,56.91,56.93,15398.0,44.9434,44.9434,44.9119,44.9276,15398.0
2020-01-09 14:00:00,56.93,56.98,56.93,56.95,17523.0,44.9276,44.9671,44.9276,44.9434,17523.0
2020-01-09 14:05:00,56.96,56.96,56.91,56.94,41709.0,44.9513,44.9513,44.9119,44.9355,41709.0
2020-01-09 14:10:00,56.94,57.0,56.93,56.98,15756.0,44.9355,44.9829,44.9276,44.9671,15756.0
2020-01-09 14:15:00,56.98,57.0,56.95,56.96,16864.0,44.9671,44.9829,44.9434,44.9513,16864.0
2020-01-09 14:20:00,56.96,56.96,56.93,56.94,17710.0,44.9513,44.9513,44.9276,44.9355,17710.0
2020-01-09 14:25:00,56.94,56.97,56.93,56.96,26612.0,44.9355,44.9592,44.9276,44.9513,26612.0
2020-01-09 14:30:00,56.96,57.01,56.95,57.01,18827.0,44.9513,44.9908,44.9434,44.9908,18827.0
2020-01-09 14:35:00,57.02,57.07,57.01,57.05,29796.0,44.9987,45.0381,44.9908,45.0223,29796.0
2020-01-09 14:40:00,57.07,57.09,57.05,57.06,23097.0,45.0381,45.0539,45.0223,45.0302,23097.0
2020-01-09 14:45:00,57.05,57.06,56.98,57.01,58882.0,45.0223,45.0302,44.9671,44.9908,58882.0
2020-01-09 14:50:00,57.01,57.01,56.98,56.98,48623.0,44.9908,44.9908,44.9671,44.9671,48623.0
2020-01-09 14:55:00,56.98,57.0,56.95,56.96,132929.0,44.9671,44.9829,44.9434,44.9513,132929.0
2020-01-09 15:00:00,56.96,56.96,56.92,56.93,45759.0,44.9513,44.9513,44.9197,44.9276,45759.0
2020-01-09 15:05:00,56.93,56.94,56.9,56.9,80654.0,44.9276,44.9355,44.904,44.904,80654.0
2020-01-09 15:10:00,56.91,56.92,56.88,56.9,52625.0,44.9119,44.9197,44.8882,44.904,52625.0
2020-01-09 15:15:00,56.89,56.91,56.86,56.9,145741.0,44.8961,44.9119,44.8724,44.904,145741.0
2020-01-09 15:20:00,56.89,57.0,56.89,56.97,50112.0,44.8961,44.9829,44.8961,44.9592,50112.0
2020-01-09 15:25:00,56.97,56.97,56.91,56.94,46514.0,44.9592,44.9592,44.9119,44.9355,46514.0
2020-01-09 15:30:00,56.94,56.99,56.93,56.98,66792.0,44.9355,44.975,44.9276,44.9671,66792.0
2020-01-09 15:35:00,56.98,57.02,56.97,57.01,115264.0,44.9671,44.9987,44.9592,44.9908,115264.0
2020-01-09 15:40:00,57.01,57.03,56.97,56.99,93718.0,44.9908,45.0066,44.9592,44.975,93718.0
2020-01-09 15:45:00,56.99,57.03,56.92,56.94,109624.0,44.975,45.0066,44.9197,44.9355,109624.0
2020-01-09 15:50:00,56.94,57.0,56.91,56.98,165699.0,44.9355,44.9829,44.9119,44.9671,165699.0
2020-01-09 15:55:00,56.98,57.09,56.97,57.06,560703.0,44.9671,45.0539,44.9592,45.0302,560703.0
2020-01-10 09:30:00,57.1,57.15,56.89,56.94,114259.0,45.0618,45.1013,44.8961,44.9355,114259.0
2020-01-10 09:35:00,56.93,56.95,56.84,56.85,33837.0,44.9276,44.9434,44.8566,44.8645,33837.0
2020-01-10 09:40:00,56.86,56.87,56.76,56.79,40595.0,44.8724,44.8803,44.7935,44.8171,40595.0
2020-01-10 09:45:00,56.78,56.82,56.73,56.8,64872.0,44.8093,44.8408,44.7698,44.825,64872.0
2020-01-10 09:50:00,56.8,56.89,56.8,56.85,129186.0,44.825,44.8961,44.825,44.8645,129186.0
2020-01-10 09:55:00,56.85,57.0,56.84,57.0,64369.0,44.8645,44.9829,44.8566,44.9829,64369.0
2020-01-10 10:00:00,57.0,57.07,56.97,57.07,94296.0,44.9829,45.0381,44.9592,45.0381,94296.0
2020-01-10 10:05:00,57.07,57.11,57.06,57.07,39650.0,45.0381,45.0697,45.0302,45.0381,39650.0
2020-01-10 10:10:00,57.08,57.09,56.94,56.97,73979.0,45.046,45.0539,44.9355,44.9592,73979.0
2020-01-10 10:15:00,56.98,57.05,56.97,57.03,41971.0,44.9671,45.0223,44.9592,45.0066,41971.0
2020-01-10 10:20:00,57.03,57.04,56.99,57.02,34832.0,45.0066,45.0144,44.975,44.9987,34832.0
2020-01-10 10:25:00,57.01,57.06,57.0,57.03,26542.0,44.9908,45.0302,44.9829,45.0066,26542.0
2020-01-10 10:30:00,57.03,57.04,56.97,57.0,22685.0,45.0066,45.0144,44.9592,44.9829,22685.0
2020-01-10 10:35:00,57.0,57.01,56.98,57.01,25069.0,44.9829,44.9908,44.9671,44.9908,25069.0
2020-01-10 10:40:00,57.01,57.01,56.94,56.95,40294.0,44.9908,44.9908,44.9355,44.9434,40294.0
2020-01-10 10:45:00,56.95,57.0,56.92,56.94,45691.0,44.9434,44.9829,44.9197,44.9355,45691.0
2020-01-10 10:50:00,56.93,56.94,56.9,56.92,44349.0,44.9276,44.9355,44.904,44.9197,44349.0
2020-01-10 10:55:00,56.91,56.93,56.86,56.89,67536.0,44.9119,44.9276,44.8724,44.8961,67536.0
2020-01-10 11:00:00,56.89,56.89,56.84,56.84,14850.0,44.8961,44.8961,44.8566,44.8566,14850.0
2020-01-10 11:05:00,56.84,56.87,56.83,56.86,43564.0,44.8566,44.8803,44.8487,44.8724,43564.0
2020-01-10 11:10:00,56.87,56.87,56.81,56.81,44305.0,44.8803,44.8803,44.8329,44.8329,44305.0
2020-01-10 11:15:00,56.82,56.84,56.79,56.82,52551.0,44.8408,44.8566,44.8171,44.8408,52551.0
2020-01-10 11:20:00,56.83,56.87,56.8,56.8,14850.0,44.8487,44.8803,44.825,44.825,14850.0
2020-01-10 11:25:00,56.8,56.82,56.75,56.76,23919.0,44.825,44.8408,44.7856,44.7935,23919.0
2020-01-10 11:30:00,56.78,56.79,56.75,56.78,22165.0,44.8093,44.8171,44.7856,44.8093,22165.0
2020-01-10 11:35:00,56.77,56.81,56.77,56.81,17728.0,44.8014,44.8329,44.8014,44.8329,17728.0
2020-01-10 11:40:00,56.8,56.81,56.7,56.72,39359.0,44.825,44.8329,44.7461,44.7619,39359.0
2020-01-10 11:45:00,56.72,56.73,56.64,56.66,34608.0,44.7619,44.7698,44.6988,44.7146,34608.0
2020-01-10 11:50:00,56.67,56.76,56.67,56.76,19901.0,44.7224,44.7935,44.7224,44.7935,19901.0
2020-01-10 11:55:00,56.76,56.76,56.73,56.73,22274.0,44.7935,44.7935,44.7698,44.7698,22274.0
2020-01-10 12:00:00,56.73,56.74,56.66,56.71,70820.0,44.7698,44.7777,44.7146,44.754,70820.0
2020-01-10 12:05:00,56.71,56.72,56.65,56.67,16627.0,44.754,44.7619,44.7067,44.7224,16627.0
2020-01-10 12:10:00,56.67,56.8,56.66,56.79,21716.0,44.7224,44.825,44.7146,44.8171,21716.0
2020-01-10 12:15:00,56.78,56.79,56.73,56.78,36312.0,44.8093,44.8171,44.7698,44.8093,36312.0
2020-01-10 12:20:00,56.78,56.79,56.76,56.78,11230.0,44.8093,44.8171,44.7935,44.8093,11230.0
2020-01-10 12:25:00,56.78,56.8,56.74,56.8,32055.0,44.8093,44.825,44.7777,44.825,32055.0
2020-01-10 12:30:00,56.79,56.81,56.78,56.8,15473.0,44.8171,44.8329,44.8093,44.825,15473.0
2020-01-10 12:35:00,56.8,56.89,56.79,56.88,38578.0,44.825,44.8961,44.8171,44.8882,38578.0
2020-01-10 12:40:00,56.88,56.91,56.87,56.89,23455.0,44.8882,44.9119,44.8803,44.8961,23455.0
2020-01-10 12:45:00,56.89,56.89,56.85,56.87,14909.0,44.8961,44.8961,44.8645,44.8803,14909.0
2020-01-10 12:50:00,56.86,56.89,56.85,56.86,68884.0,44.8724,44.8961,44.8645,44.8724,68884.0
2020-01-10 12:55:00,56.87,56.89,56.86,56.89,13639.0,44.8803,44.8961,44.8724,44.8961,13639.0
2020-01-10 13:00:00,56.9,56.97,56.89,56.96,58150.0,44.904,44.9592,44.8961,44.9513,58150.0
2020-01-10 13:05:00,56.96,56.96,56.93,56.93,13564.0,44.9513,44.9513,44.9276,44.9276,13564.0
2020-01-10 13:10:00,56.93,56.94,56.85,56.87,42082.0,44.9276,44.9355,44.8645,44.8803,42082.0
2020-01-10 13:15:00,56.87,56.9,56.87,56.9,17628.0,44.8803,44.904,44.8803,44.904,17628.0
2020-01-10 13:20:00,56.9,56.95,56.9,56.95,32557.0,44.904,44.9434,44.904,44.9434,32557.0
2020-01-10 13:25:00,56.95,56.96,56.94,56.95,19982.0,44.9434,44.9513,44.9355,44.9434,19982.0
2020-01-10 13:30:00,56.94,56.95,56.91,56.93,25893.0,44.9355,44.9434,44.9119,44.9276,25893.0
2020-01-10 13:35:00,56.93,56.93,56.87,56.89,61886.0,44.9276,44.9276,44.8803,44.8961,61886.0
2020-01-10 13:40:00,56.9,56.96,56.89,56.95,47389.0,44.904,44.9513,44.8961,44.9434,47389.0
2020-01-10 13:45:00,56.95,56.96,56.94,56.96,19948.0,44.9434,44.9513,44.9355,44.9513,19948.0
2020-01-10 13:50:00,56.96,56.98,56.92,56.96,70383.0,44.9513,44.9671,44.9197,44.9513,70383.0
2020-01-10 13:55:00,56.97,57.0,56.96,56.97,20475.0,44.9592,44.9829,44.9513,44.9592,20475.0
2020-01-10 14:00:00,56.97,56.98,56.95,56.98,22480.0,44.9592,44.9671,44.9434,44.9671,22480.0
2020-01-10 14:05:00,56.98,56.98,56.95,56.97,32641.0,44.9671,44.9671,44.9434,44.9592,32641.0
2020-01-10 14:10:00,56.96,56.97,56.93,56.94,21941.0,44.9513,44.9592,44.9276,44.9355,21941.0
2020-01-10 14:15:00,56.94,56.95,56.92,56.95,24542.0,44.9355,44.9434,44.9197,44.9434,24542.0
2020-01-10 14:20:00,56.94,56.95,56.92,56.93,21432.0,44.9355,44.9434,44.9197,44.9276,21432.0
2020-01-10 14:25:00,56.93,56.93,56.89,56.9,84769.0,44.9276,44.9276,44.8961,44.904,84769.0
2020-01-10 14:30:00,56.89,56.93,56.85,56.93,76698.0,44.8961,44.9276,44.8645,44.9276,76698.0
2020-01-10 14:35:00,56.93,56.93,56.86,56.86,27560.0,44.9276,44.9276,44.8724,44.8724,27560.0
2020-01-10 14:40:00,56.86,56.87,56.81,56.81,37548.0,44.8724,44.8803,44.8329,44.8329,37548.0
2020-01-10 14:45:00,56.81,56.82,56.74,56.75,56821.0,44.8329,44.8408,44.7777,44.7856,56821.0
2020-01-10 14:50:00,56.74,56.78,56.74,56.77,30662.0,44.7777,44.8093,44.7777,44.8014,30662.0
2020-01-10 14:55:00,56.76,56.8,56.73,56.8,46213.0,44.7935,44.825,44.7698,44.825,46213.0
2020-01-10 15:00:00,56.79,56.8,56.73,56.78,29257.0,44.8171,44.825,44.7698,44.8093,29257.0
2020-01-10 15:05:00,56.77,56.78,56.73,56.75,28190.0,44.8014,44.8093,44.7698,44.7856,28190.0
2020-01-10 15:10:00,56.75,56.76,56.68,56.69,64724.0,44.7856,44.7935,44.7303,44.7382,64724.0
2020-01-10 15:15:00,56.69,56.69,56.65,56.69,86334.0,44.7382,44.7382,44.7067,44.7382,86334.0
2020-01-10 15:20:00,56.69,56.77,56.68,56.75,48662.0,44.7382,44.8014,44.7303,44.7856,48662.0
2020-01-10 15:25:00,56.75,56.78,56.73,56.73,69895.0,44.7856,44.8093,44.7698,44.7698,69895.0
2020-01-10 15:30:00,56.73,56.75,56.68,56.69,62847.0,44.7698,44.7856,44.7303,44.7382,62847.0
2020-01-10 15:35:00,56.69,56.72,56.65,56.67,62470.0,44.7382,44.7619,44.7067,44.7224,62470.0
2020-01-10 15:40:00,56.67,56.69,56.58,56.58,97940.0,44.7224,44.7382,44.6514,44.6514,97940.0
2020-01-10 15:45:00,56.59,56.69,56.58,56.6,89199.0,44.6593,44.7382,44.6514,44.6672,89199.0
2020-01-10 15:50:00,56.6,56.68,56.59,56.66,193897.0,44.6672,44.7303,44.6593,44.7146,193897.0
2020-01-10 15:55:00,56.65,56.69,56.63,56.67,303474.0,44.7067,44.7382,44.6909,44.7224,303474.0
2020-01-13 09:30:00,56.52,56.78,56.48,56.55,181346.0,44.6041,44.8093,44.5725,44.6277,181346.0
2020-01-13 09:35:00,56.54,56.56,56.43,56.52,96610.0,44.6199,44.6356,44.533,44.6041,96610.0
2020-01-13 09:40:00,56.53,56.59,56.45,56.53,69601.0,44.612,44.6593,44.5488,44.612,69601.0
2020-01-13 09:45:00,56.53,56.54,56.37,56.42,99578.0,44.612,44.6199,44.4857,44.5252,99578.0
2020-01-13 09:50:00,56.42,56.43,56.3,56.3,59242.0,44.5252,44.533,44.4305,44.4305,59242.0
2020-01-13 09:55:00,56.31,56.37,56.3,56.32,110469.0,44.4383,44.4857,44.4305,44.4462,110469.0
2020-01-13 10:00:00,56.32,56.38,56.29,56.37,79709.0,44.4462,44.4936,44.4226,44.4857,79709.0
2020-01-13 10:05:00,56.38,56.4,56.32,56.33,71533.0,44.4936,44.5094,44.4462,44.4541,71533.0
2020-01-13 10:10:00,56.33,56.37,56.3,56.3,39315.0,44.4541,44.4857,44.4305,44.4305,39315.0
2020-01-13 10:15:00,56.3,56.36,56.3,56.33,87528.0,44.4305,44.4778,44.4305,44.4541,87528.0
2020-01-13 10:20:00,56.33,56.38,56.28,56.38,92295.0,44.4541,44.4936,44.4147,44.4936,92295.0
2020-01-13 10:25:00,56.38,56.4,56.34,56.34,42586.0,44.4936,44.5094,44.462,44.462,42586.0
2020-01-13 10:30:00,56.34,56.37,56.31,56.34,40932.0,44.462,44.4857,44.4383,44.462,40932.0
2020-01-13 10:35:00,56.33,56.39,56.33,56.35,52402.0,44.4541,44.5015,44.4541,44.4699,52402.0
2020-01-13 10:40:00,56.35,56.36,56.32,56.33,39447.0,44.4699,44.4778,44.4462,44.4541,39447.0
2020-01-13 10:45:00,56.34,56.43,56.34,56.42,29720.0,44.462,44.533,44.462,44.5252,29720.0
2020-01-13 10:50:00,56.41,56.42,56.35,56.37,58977.0,44.5173,44.5252,44.4699,44.4857,58977.0
2020-01-13 10:55:00,56.37,56.4,56.37,56.38,36152.0,44.4857,44.5094,44.4857,44.4936,36152.0
2020-01-13 11:00:00,56.38,56.4,56.34,56.37,45149.0,44.4936,44.5094,44.462,44.4857,45149.0
2020-01-13 11:05:00,56.37,56.37,56.31,56.31,48828.0,44.4857,44.4857,44.4383,44.4383,48828.0
2020-01-13 11:10:00,56.31,56.32,56.27,56.28,28410.0,44.4383,44.4462,44.4068,44.4147,28410.0
2020-01-13 11:15:00,56.28,56.31,56.26,56.26,48255.0,44.4147,44.4383,44.3989,44.3989,48255.0
2020-01-13 11:20:00,56.27,56.28,56.23,56.23,114305.0,44.4068,44.4147,44.3752,44.3752,114305.0
2020-01-13 11:25:00,56.23,56.31,56.19,56.23,166808.0,44.3752,44.4383,44.3436,44.3752,166808.0
2020-01-13 11:30:00,56.24,56.34,56.23,56.32,70525.0,44.3831,44.462,44.3752,44.4462,70525.0
2020-01-13 11:35:00,56.32,56.35,56.27,56.33,43575.0,44.4462,44.4699,44.4068,44.4541,43575.0
2020-01-13 11:40:00,56.33,56.33,56.3,56.33,29822.0,44.4541,44.4541,44.4305,44.4541,29822.0
2020-01-13 11:45:00,56.33,56.38,56.32,56.38,34209.0,44.4541,44.4936,44.4462,44.4936,34209.0
2020-01-13 11:50:00,56.38,56.42,56.36,56.37,44441.0,44.4936,44.5252,44.4778,44.4857,44441.0
2020-01-13 11:55:00,56.36,56.4,56.35,56.39,97169.0,44.4778,44.5094,44.4699,44.5015,97169.0
2020-01-13 12:00:00,56.39,56.44,56.39,56.41,37531.0,44.5015,44.5409,44.5015,44.5173,37531.0
2020-01-13 12:05:00,56.41,56.45,56.4,56.44,31121.0,44.5173,44.5488,44.5094,44.5409,31121.0
2020-01-13 12:10:00,56.44,56.45,56.41,56.41,30448.0,44.5409,44.5488,44.5173,44.5173,30448.0
2020-01-13 12:15:00,56.41,56.46,56.39,56.46,38183.0,44.5173,44.5567,44.5015,44.5567,38183.0
2020-01-13 12:20:00,56.46,56.51,56.46,56.5,62104.0,44.5567,44.5962,44.5567,44.5883,62104.0
2020-01-13 12:25:00,56.5,56.5,56.49,56.5,42343.0,44.5883,44.5883,44.5804,44.5883,42343.0
2020-01-13 12:30:00,56.5,56.53,56.49,56.52,38309.0,44.5883,44.612,44.5804,44.6041,38309.0
2020-01-13 12:35:00,56.52,56.52,56.44,56.44,51142.0,44.6041,44.6041,44.5409,44.5409,51142.0
2020-01-13 12:40:00,56.45,56.48,56.44,56.45,21456.0,44.5488,44.5725,44.5409,44.5488,21456.0
2020-01-13 12:45:00,56.46,56.47,56.44,56.46,20773.0,44.5567,44.5646,44.5409,44.5567,20773.0
2020-01-13 12:50:00,56.47,56.47,56.4,56.4,57810.0,44.5646,44.5646,44.5094,44.5094,57810.0
2020-01-13 12:55:00,56.41,56.42,56.39,56.4,26285.0,44.5173,44.5252,44.5015,44.5094,26285.0
2020-01-13 13:00:00,56.4,56.41,56.35,56.35,28268.0,44.5094,44.5173,44.4699,44.4699,28268.0
2020-01-13 13:05:00,56.35,56.4,56.35,56.38,61523.0,44.4699,44.5094,44.4699,44.4936,61523.0
2020-01-13 13:10:00,56.37,56.38,56.36,56.36,17012.0,44.4857,44.4936,44.4778,44.4778,17012.0
2020-01-13 13:15:00,56.36,56.39,56.35,56.37,39464.0,44.4778,44.5015,44.4699,44.4857,39464.0
2020-01-13 13:20:00,56.36,56.41,56.36,56.36,19076.0,44.4778,44.5173,44.4778,44.4778,19076.0
2020-01-13 13:25:00,56.36,56.4,56.36,56.4,41775.0,44.4778,44.5094,44.4778,44.5094,41775.0
2020-01-13 13:30:00,56.41,56.43,56.39,56.41,43969.0,44.5173,44.533,44.5015,44.5173,43969.0
2020-01-13 13:35:00,56.41,56.42,56.36,56.37,25729.0,44.5173,44.5252,44.4778,44.4857,25729.0
2020-01-13 13:40:00,56.36,56.38,56.35,56.35,35881.0,44.4778,44.4936,44.4699,44.4699,35881.0
2020-01-13 13:45:00,56.36,56.38,56.34,56.37,79429.0,44.4778,44.4936,44.462,44.4857,79429.0
2020-01-13 13:50:00,56.36,56.41,56.36,56.39,38003.0,44.4778,44.5173,44.4778,44.5015,38003.0
2020-01-13 13:55:00,56.39,56.4,56.37,56.39,55446.0,44.5015,44.5094,44.4857,44.5015,55446.0
2020-01-13 14:00:00,56.39,56.44,56.38,56.44,35343.0,44.5015,44.5409,44.4936,44.5409,35343.0
2020-01-13 14:05:00,56.44,56.49,56.43,56.48,14991.0,44.5409,44.5804,44.533,44.5725,14991.0
2020-01-13 14:10:00,56.48,56.48,56.46,56.48,12873.0,44.5725,44.5725,44.5567,44.5725,12873.0
2020-01-13 14:15:00,56.48,56.48,56.43,56.47,35139.0,44.5725,44.5725,44.533,44.5646,35139.0
2020-01-13 14:20:00,56.48,56.49,56.45,56.47,41407.0,44.5725,44.5804,44.5488,44.5646,41407.0
2020-01-13 14:25:00,56.47,56.5,56.46,56.5,27306.0,44.5646,44.5883,44.5567,44.5883,27306.0
2020-01-13 14:30:00,56.5,56.52,56.47,56.47,57061.0,44.5883,44.6041,44.5646,44.5646,57061.0
2020-01-13 14:35:00,56.48,56.5,56.46,56.47,48842.0,44.5725,44.5883,44.5567,44.5646,48842.0
2020-01-13 14:40:00,56.48,56.48,56.43,56.44,36988.0,44.5725,44.5725,44.533,44.5409,36988.0
2020-01-13 14:45:00,56.44,56.46,56.42,56.44,42510.0,44.5409,44.5567,44.5252,44.5409,42510.0
2020-01-13 14:50:00,56.44,56.5,56.44,56.5,42717.0,44.5409,44.5883,44.5409,44.5883,42717.0
2020-01-13 14:55:00,56.51,56.52,56.46,56.46,66433.0,44.5962,44.6041,44.5567,44.5567,66433.0
2020-01-13 15:00:00,56.46,56.48,56.44,56.47,58546.0,44.5567,44.5725,44.5409,44.5646,58546.0
2020-01-13 15:05:00,56.47,56.48,56.44,56.46,49382.0,44.5646,44.5725,44.5409,44.5567,49382.0
2020-01-13 15:10:00,56.45,56.49,56.44,56.47,65275.0,44.5488,44.5804,44.5409,44.5646,65275.0
2020-01-13 15:15:00,56.47,56.49,56.44,56.45,97165.0,44.5646,44.5804,44.5409,44.5488,97165.0
2020-01-13 15:20:00,56.44,56.53,56.44,56.53,53209.0,44.5409,44.612,44.5409,44.612,53209.0
2020-01-13 15:25:00,56.53,56.55,56.51,56.53,73677.0,44.612,44.6277,44.5962,44.612,73677.0
2020-01-13 15:30:00,56.53,56.6,56.52,56.58,74166.0,44.612,44.6672,44.6041,44.6514,74166.0
2020-01-13 15:35:00,56.59,56.59,56.57,56.59,52452.0,44.6593,44.6593,44.6435,44.6593,52452.0
2020-01-13 15:40:00,56.59,56.59,56.55,56.56,53195.0,44.6593,44.6593,44.6277,44.6356,53195.0
2020-01-13 15:45:00,56.57,56.59,56.53,56.59,128746.0,44.6435,44.6593,44.612,44.6593,128746.0
2020-01-13 15:50:00,56.59,56.64,56.58,56.64,180111.0,44.6593,44.6988,44.6514,44.6988,180111.0
2020-01-13 15:55:00,56.63,56.72,56.63,56.71,449292.0,44.6909,44.7619,44.6909,44.754,449292.0
2020-01-14 09:30:00,56.69,56.74,56.47,56.62,117182.0,44.7382,44.7777,44.5646,44.683,117182.0
2020-01-14 09:35:00,56.62,56.76,56.53,56.73,53525.0,44.683,44.7935,44.612,44.7698,53525.0
2020-01-14 09:40:00,56.73,56.76,56.66,56.72,62091.0,44.7698,44.7935,44.7146,44.7619,62091.0
2020-01-14 09:45:00,56.72,56.77,56.68,56.72,41127.0,44.7619,44.8014,44.7303,44.7619,41127.0
2020-01-14 09:50:00,56.71,56.73,56.63,56.71,51747.0,44.754,44.7698,44.6909,44.754,51747.0
2020-01-14 09:55:00,56.71,56.82,56.69,56.8,58512.0,44.754,44.8408,44.7382,44.825,58512.0
2020-01-14 10:00:00,56.79,56.83,56.74,56.79,57783.0,44.8171,44.8487,44.7777,44.8171,57783.0
2020-01-14 10:05:00,56.79,56.79,56.68,56.7,46925.0,44.8171,44.8171,44.7303,44.7461,46925.0
2020-01-14 10:10:00,56.7,56.89,56.69,56.88,226431.0,44.7461,44.8961,44.7382,44.8882,226431.0
2020-01-14 10:15:00,56.88,56.9,56.83,56.84,85754.0,44.8882,44.904,44.8487,44.8566,85754.0
2020-01-14 10:20:00,56.84,56.85,56.77,56.82,63240.0,44.8566,44.8645,44.8014,44.8408,63240.0
2020-01-14 10:25:00,56.81,56.85,56.79,56.82,51639.0,44.8329,44.8645,44.8171,44.8408,51639.0
2020-01-14 10:30:00,56.82,56.88,56.82,56.86,68655.0,44.8408,44.8882,44.8408,44.8724,68655.0
2020-01-14 10:35:00,56.86,56.87,56.82,56.85,36577.0,44.8724,44.8803,44.8408,44.8645,36577.0
2020-01-14 10:40:00,56.86,56.95,56.85,56.94,48425.0,44.8724,44.9434,44.8645,44.9355,48425.0
2020-01-14 10:45:00,56.93,56.94,56.9,56.91,41848.0,44.9276,44.9355,44.904,44.9119,41848.0
2020-01-14 10:50:00,56.91,56.91,56.85,56.86,43864.0,44.9119,44.9119,44.8645,44.8724,43864.0
2020-01-14 10:55:00,56.85,56.9,56.82,56.9,50352.0,44.8645,44.904,44.8408,44.904,50352.0
2020-01-14 11:00:00,56.9,56.91,56.82,56.84,28137.0,44.904,44.9119,44.8408,44.8566,28137.0
2020-01-14 11:05:00,56.84,56.91,56.82,56.86,35867.0,44.8566,44.9119,44.8408,44.8724,35867.0
2020-01-14 11:10:00,56.85,56.87,56.84,56.86,19296.0,44.8645,44.8803,44.8566,44.8724,19296.0
2020-01-14 11:15:00,56.86,56.92,56.86,56.92,30446.0,44.8724,44.9197,44.8724,44.9197,30446.0
2020-01-14 11:20:00,56.92,56.94,56.87,56.89,73525.0,44.9197,44.9355,44.8803,44.8961,73525.0
2020-01-14 11:25:00,56.9,56.92,56.88,56.92,37992.0,44.904,44.9197,44.8882,44.9197,37992.0
2020-01-14 11:30:00,56.91,56.95,56.89,56.95,217598.0,44.9119,44.9434,44.8961,44.9434,217598.0
2020-01-14 11:35:00,56.95,57.03,56.95,56.98,109781.0,44.9434,45.0066,44.9434,44.9671,109781.0
2020-01-14 11:40:00,56.98,57.01,56.96,56.98,69440.0,44.9671,44.9908,44.9513,44.9671,69440.0
2020-01-14 11:45:00,56.98,57.03,56.96,57.02,85986.0,44.9671,45.0066,44.9513,44.9987,85986.0
2020-01-14 11:50:00,57.02,57.08,57.01,57.05,49516.0,44.9987,45.046,44.9908,45.0223,49516.0
2020-01-14 11:55:00,57.05,57.07,57.04,57.05,38825.0,45.0223,45.0381,45.0144,45.0223,38825.0
2020-01-14 12:00:00,57.06,57.1,57.04,57.05,32307.0,45.0302,45.0618,45.0144,45.0223,32307.0
2020-01-14 12:05:00,57.05,57.05,57.01,57.02,44465.0,45.0223,45.0223,44.9908,44.9987,44465.0
2020-01-14 12:10:00,57.01,57.02,56.92,56.98,112000.0,44.9908,44.9987,44.9197,44.9671,112000.0
2020-01-14 12:15:00,56.98,57.0,56.95,56.98,37748.0,44.9671,44.9829,44.9434,44.9671,37748.0
2020-01-14 12:20:00,56.98,57.0,56.96,56.97,27331.0,44.9671,44.9829,44.9513,44.9592,27331.0
2020-01-14 12:25:00,56.97,56.98,56.93,56.94,42917.0,44.9592,44.9671,44.9276,44.9355,42917.0
2020-01-14 12:30:00,56.95,57.02,56.94,57.02,31011.0,44.9434,44.9987,44.9355,44.9987,31011.0
2020-01-14 12:35:00,57.02,57.06,57.01,57.02,73619.0,44.9987,45.0302,44.9908,44.9987,73619.0
2020-01-14 12:40:00,57.02,57.04,57.01,57.04,23148.0,44.9987,45.0144,44.9908,45.0144,23148.0
2020-01-14 12:45:00,57.04,57.08,57.02,57.07,58249.0,45.0144,45.046,44.9987,45.0381,58249.0
2020-01-14 12:50:00,57.07,57.12,57.06,57.12,39518.0,45.0381,45.0776,45.0302,45.0776,39518.0
2020-01-14 12:55:00,57.11,57.13,57.07,57.1,51120.0,45.0697,45.0855,45.0381,45.0618,51120.0
2020-01-14 13:00:00,57.1,57.15,57.1,57.11,96956.0,45.0618,45.1013,45.0618,45.0697,96956.0
2020-01-14 13:05:00,57.12,57.15,57.09,57.14,66396.0,45.0776,45.1013,45.0539,45.0934,66396.0
2020-01-14 13:10:00,57.14,57.15,57.12,57.14,21540.0,45.0934,45.1013,45.0776,45.0934,21540.0
2020-01-14 13:15:00,57.14,57.17,57.12,57.15,33964.0,45.0934,45.117,45.0776,45.1013,33964.0
2020-01-14 13:20:00,57.15,57.16,57.12,57.15,20888.0,45.1013,45.1091,45.0776,45.1013,20888.0
2020-01-14 13:25:00,57.14,57.2,57.12,57.14,71504.0,45.0934,45.1407,45.0776,45.0934,71504.0
2020-01-14 13:30:00,57.13,57.2,57.12,57.18,73652.0,45.0855,45.1407,45.0776,45.1249,73652.0
2020-01-14 13:35:00,57.18,57.18,56.93,57.08,152592.0,45.1249,45.1249,44.9276,45.046,152592.0
2020-01-14 13:40:00,57.09,57.11,56.97,57.01,31585.0,45.0539,45.0697,44.9592,44.9908,31585.0
2020-01-14 13:45:00,57.0,57.03,56.96,57.0,66294.0,44.9829,45.0066,44.9513,44.9829,66294.0
2020-01-14 13:50:00,57.0,57.06,56.98,57.03,44363.0,44.9829,45.0302,44.9671,45.0066,44363.0
2020-01-14 13:55:00,57.03,57.05,56.99,57.0,21433.0,45.0066,45.0223,44.975,44.9829,21433.0
2020-01-14 14:00:00,57.0,57.02,56.93,56.97,32656.0,44.9829,44.9987,44.9276,44.9592,32656.0
2020-01-14 14:05:00,56.98,57.01,56.9,56.92,47216.0,44.9671,44.9908,44.904,44.9197,47216.0
2020-01-14 14:10:00,56.93,56.94,56.85,56.9,34340.0,44.9276,44.9355,44.8645,44.904,34340.0
2020-01-14 14:15:00,56.89,56.93,56.87,56.9,41790.0,44.8961,44.9276,44.8803,44.904,41790.0
2020-01-14 14:20:00,56.9,56.94,56.9,56.91,23793.0,44.904,44.9355,44.904,44.9119,23793.0
2020-01-14 14:25:00,56.92,56.94,56.91,56.93,27225.0,44.9197,44.9355,44.9119,44.9276,27225.0
2020-01-14 14:30:00,56.93,56.96,56.91,56.96,30958.0,44.9276,44.9513,44.9119,44.9513,30958.0
2020-01-14 14:35:00,56.95,56.98,56.93,56.97,34718.0,44.9434,44.9671,44.9276,44.9592,34718.0
2020-01-14 14:40:00,56.96,56.97,56.95,56.96,29963.0,44.9513,44.9592,44.9434,44.9513,29963.0
2020-01-14 14:45:00,56.96,56.97,56.92,56.93,38950.0,44.9513,44.9592,44.9197,44.9276,38950.0
2020-01-14 14:50:00,56.93,56.94,56.9,56.91,26566.0,44.9276,44.9355,44.904,44.9119,26566.0
2020-01-14 14:55:00,56.91,56.91,56.84,56.86,36192.0,44.9119,44.9119,44.8566,44.8724,36192.0
2020-01-14 15:00:00,56.85,56.91,56.84,56.86,46475.0,44.8645,44.9119,44.8566,44.8724,46475.0
2020-01-14 15:05:00,56.86,56.87,56.83,56.85,38434.0,44.8724,44.8803,44.8487,44.8645,38434.0
2020-01-14 15:10:00,56.85,56.85,56.8,56.82,38604.0,44.8645,44.8645,44.825,44.8408,38604.0
2020-01-14 15:15:00,56.82,56.85,56.79,56.85,48421.0,44.8408,44.8645,44.8171,44.8645,48421.0
2020-01-14 15:20:00,56.85,56.9,56.84,56.89,39779.0,44.8645,44.904,44.8566,44.8961,39779.0
2020-01-14 15:25:00,56.89,56.89,56.81,56.84,60499.0,44.8961,44.8961,44.8329,44.8566,60499.0
2020-01-14 15:30:00,56.84,56.84,56.78,56.79,71656.0,44.8566,44.8566,44.8093,44.8171,71656.0
2020-01-14 15:35:00,56.79,56.79,56.72,56.73,76205.0,44.8171,44.8171,44.7619,44.7698,76205.0
2020-01-14 15:40:00,56.74,56.76,56.73,56.73,72838.0,44.7777,44.7935,44.7698,44.7698,72838.0
2020-01-14 15:45:00,56.73,56.75,56.68,56.68,124181.0,44.7698,44.7856,44.7303,44.7303,124181.0
2020-01-14 15:50:00,56.68,56.68,56.62,56.63,177847.0,44.7303,44.7303,44.683,44.6909,177847.0
2020-01-14 15:55:00,56.64,56.65,56.56,56.56,596524.0,44.6988,44.7067,44.6356,44.6356,596524.0
2020-01-15 09:30:00,55.47,55.6,55.04,55.23,480249.0,43.7754,43.878,43.4361,43.586,480249.0
2020-01-15 09:35:00,55.23,55.82,55.19,55.8,305571.0,43.586,44.0517,43.5545,44.0359,305571.0
2020-01-15 09:40:00,55.8,55.82,55.32,55.34,139613.0,44.0359,44.0517,43.6571,43.6728,139613.0
2020-01-15 09:45:00,55.35,55.42,55.23,55.31,194473.0,43.6807,43.736,43.586,43.6492,194473.0
2020-01-15 09:50:00,55.31,55.47,55.23,55.31,121674.0,43.6492,43.7754,43.586,43.6492,121674.0
2020-01-15 09:55:00,55.32,55.46,55.29,55.41,159136.0,43.6571,43.7675,43.6334,43.7281,159136.0
2020-01-15 10:00:00,55.41,55.44,55.2,55.25,240858.0,43.7281,43.7518,43.5624,43.6018,240858.0
2020-01-15 10:05:00,55.26,55.32,55.18,55.21,92224.0,43.6097,43.6571,43.5466,43.5703,92224.0
2020-01-15 10:10:00,55.21,55.26,55.1,55.12,83141.0,43.5703,43.6097,43.4834,43.4992,83141.0
2020-01-15 10:15:00,55.11,55.13,55.05,55.11,87734.0,43.4913,43.5071,43.444,43.4913,87734.0
2020-01-15 10:20:00,55.11,55.18,54.97,54.97,108516.0,43.4913,43.5466,43.3809,43.3809,108516.0
2020-01-15 10:25:00,54.97,55.15,54.96,55.15,63064.0,43.3809,43.5229,43.373,43.5229,63064.0
2020-01-15 10:30:00,55.13,55.19,55.08,55.17,88179.0,43.5071,43.5545,43.4677,43.5387,88179.0
2020-01-15 10:35:00,55.17,55.24,55.11,55.23,65647.0,43.5387,43.5939,43.4913,43.586,65647.0
2020-01-15 10:40:00,55.22,55.32,55.22,55.29,56532.0,43.5781,43.6571,43.5781,43.6334,56532.0
2020-01-15 10:45:00,55.29,55.34,55.24,55.25,51549.0,43.6334,43.6728,43.5939,43.6018,51549.0
2020-01-15 10:50:00,55.25,55.33,55.24,55.32,42755.0,43.6018,43.665,43.5939,43.6571,42755.0
2020-01-15 10:55:00,55.33,55.38,55.32,55.34,65241.0,43.665,43.7044,43.6571,43.6728,65241.0
2020-01-15 11:00:00,55.34,55.46,55.33,55.44,79706.0,43.6728,43.7675,43.665,43.7518,79706.0
2020-01-15 11:05:00,55.43,55.44,55.36,55.4,84367.0,43.7439,43.7518,43.6886,43.7202,84367.0
2020-01-15 11:10:00,55.41,55.43,55.18,55.26,106629.0,43.7281,43.7439,43.5466,43.6097,106629.0
2020-01-15 11:15:00,55.25,55.26,55.12,55.16,51112.0,43.6018,43.6097,43.4992,43.5308,51112.0
2020-01-15 11:20:00,55.16,55.25,55.09,55.1,82875.0,43.5308,43.6018,43.4756,43.4834,82875.0
2020-01-15 11:25:00,55.09,55.14,55.03,55.04,71934.0,43.4756,43.515,43.4282,43.4361,71934.0
2020-01-15 11:30:00,55.04,55.04,54.89,54.94,109050.0,43.4361,43.4361,43.3177,43.3572,109050.0
2020-01-15 11:35:00,54.94,54.97,54.9,54.94,80464.0,43.3572,43.3809,43.3256,43.3572,80464.0
2020-01-15 11:40:00,54.95,55.0,54.93,54.97,78420.0,43.3651,43.4045,43.3493,43.3809,78420.0
2020-01-15 11:45:00,54.98,55.01,54.87,55.0,93918.0,43.3887,43.4124,43.3019,43.4045,93918.0
2020-01-15 11:50:00,55.0,55.01,54.84,54.84,52364.0,43.4045,43.4124,43.2783,43.2783,52364.0
2020-01-15 11:55:00,54.85,54.94,54.78,54.92,81101.0,43.2862,43.3572,43.2309,43.3414,81101.0
2020-01-15 12:00:00,54.91,54.95,54.87,54.89,55970.0,43.3335,43.3651,43.3019,43.3177,55970.0
2020-01-15 12:05:00,54.9,54.91,54.85,54.86,97039.0,43.3256,43.3335,43.2862,43.294,97039.0
2020-01-15 12:10:00,54.86,54.86,54.79,54.84,91805.0,43.294,43.294,43.2388,43.2783,91805.0
2020-01-15 12:15:00,54.85,54.86,54.71,54.72,142089.0,43.2862,43.294,43.1757,43.1836,142089.0
2020-01-15 12:20:00,54.72,54.72,54.65,54.7,63463.0,43.1836,43.1836,43.1283,43.1678,63463.0
2020-01-15 12:25:00,54.7,54.8,54.69,54.77,71076.0,43.1678,43.2467,43.1599,43.223,71076.0
2020-01-15 12:30:00,54.77,54.83,54.75,54.78,43639.0,43.223,43.2704,43.2072,43.2309,43639.0
2020-01-15 12:35:00,54.78,54.83,54.73,54.73,55097.0,43.2309,43.2704,43.1915,43.1915,55097.0
2020-01-15 12:40:00,54.73,54.74,54.62,54.65,82454.0,43.1915,43.1993,43.1046,43.1283,82454.0
2020-01-15 12:45:00,54.65,54.68,54.52,54.53,143787.0,43.1283,43.152,43.0257,43.0336,143787.0
2020-01-15 12:50:00,54.53,54.59,54.49,54.56,57739.0,43.0336,43.081,43.0021,43.0573,57739.0
2020-01-15 12:55:00,54.55,54.67,54.55,54.66,45330.0,43.0494,43.1441,43.0494,43.1362,45330.0
2020-01-15 13:00:00,54.65,54.68,54.6,54.6,63604.0,43.1283,43.152,43.0889,43.0889,63604.0
2020-01-15 13:05:00,54.61,54.63,54.52,54.54,38939.0,43.0968,43.1125,43.0257,43.0415,38939.0
2020-01-15 13:10:00,54.53,54.59,54.53,54.59,36571.0,43.0336,43.081,43.0336,43.081,36571.0
2020-01-15 13:15:00,54.59,54.6,54.52,54.59,46493.0,43.081,43.0889,43.0257,43.081,46493.0
2020-01-15 13:20:00,54.59,54.62,54.58,54.61,69406.0,43.081,43.1046,43.0731,43.0968,69406.0
2020-01-15 13:25:00,54.61,54.63,54.57,54.58,68075.0,43.0968,43.1125,43.0652,43.0731,68075.0
2020-01-15 13:30:00,54.59,54.63,54.56,54.58,71448.0,43.081,43.1125,43.0573,43.0731,71448.0
2020-01-15 13:35:00,54.57,54.62,54.57,54.61,27442.0,43.0652,43.1046,43.0652,43.0968,27442.0
2020-01-15 13:40:00,54.62,54.63,54.6,54.61,75542.0,43.1046,43.1125,43.0889,43.0968,75542.0
2020-01-15 13:45:00,54.61,54.64,54.59,54.62,60621.0,43.0968,43.1204,43.081,43.1046,60621.0
2020-01-15 13:50:00,54.63,54.69,54.62,54.67,50648.0,43.1125,43.1599,43.1046,43.1441,50648.0
2020-01-15 13:55:00,54.66,54.69,54.63,54.66,38500.0,43.1362,43.1599,43.1125,43.1362,38500.0
2020-01-15 14:00:00,54.65,54.71,54.65,54.69,51300.0,43.1283,43.1757,43.1283,43.1599,51300.0
2020-01-15 14:05:00,54.69,54.75,54.68,54.74,53852.0,43.1599,43.2072,43.152,43.1993,53852.0
2020-01-15 14:10:00,54.74,54.77,54.71,54.74,41813.0,43.1993,43.223,43.1757,43.1993,41813.0
2020-01-15 14:15:00,54.74,54.81,54.72,54.78,40591.0,43.1993,43.2546,43.1836,43.2309,40591.0
2020-01-15 14:20:00,54.79,54.81,54.77,54.8,46488.0,43.2388,43.2546,43.223,43.2467,46488.0
2020-01-15 14:25:00,54.8,54.81,54.71,54.75,42954.0,43.2467,43.2546,43.1757,43.2072,42954.0
2020-01-15 14:30:00,54.76,54.79,54.72,54.79,44970.0,43.2151,43.2388,43.1836,43.2388,44970.0
2020-01-15 14:35:00,54.79,54.81,54.77,54.79,76865.0,43.2388,43.2546,43.223,43.2388,76865.0
2020-01-15 14:40:00,54.79,54.89,54.78,54.85,93276.0,43.2388,43.3177,43.2309,43.2862,93276.0
2020-01-15 14:45:00,54.85,54.87,54.83,54.86,38015.0,43.2862,43.3019,43.2704,43.294,38015.0
2020-01-15 14:50:00,54.86,54.9,54.84,54.85,58598.0,43.294,43.3256,43.2783,43.2862,58598.0
2020-01-15 14:55:00,54.85,54.86,54.8,54.81,65996.0,43.2862,43.294,43.2467,43.2546,65996.0
2020-01-15 15:00:00,54.81,54.85,54.75,54.76,54604.0,43.2546,43.2862,43.2072,43.2151,54604.0
2020-01-15 15:05:00,54.77,54.81,54.76,54.76,64840.0,43.223,43.2546,43.2151,43.2151,64840.0
2020-01-15 15:10:00,54.76,54.78,54.73,54.73,48001.0,43.2151,43.2309,43.1915,43.1915,48001.0
2020-01-15 15:15:00,54.73,54.77,54.69,54.76,79908.0,43.1915,43.223,43.1599,43.2151,79908.0
2020-01-15 15:20:00,54.77,54.77,54.69,54.7,87139.0,43.223,43.223,43.1599,43.1678,87139.0
2020-01-15 15:25:00,54.7,54.71,54.62,54.66,108833.0,43.1678,43.1757,43.1046,43.1362,108833.0
2020-01-15 15:30:00,54.66,54.73,54.6,54.62,177839.0,43.1362,43.1915,43.0889,43.1046,177839.0
2020-01-15 15:35:00,54.62,54.65,54.6,54.65,272613.0,43.1046,43.1283,43.0889,43.1283,272613.0
2020-01-15 15:40:00,54.65,54.67,54.59,54.63,162682.0,43.1283,43.1441,43.081,43.1125,162682.0
2020-01-15 15:45:00,54.63,54.72,54.62,54.72,207564.0,43.1125,43.1836,43.1046,43.1836,207564.0
2020-01-15 15:50:00,54.72,54.89,54.71,54.87,315991.0,43.1836,43.3177,43.1757,43.3019,315991.0
2020-01-15 15:55:00,54.87,54.98,54.8,54.98,596415.0,43.3019,43.3887,43.2467,43.3887,596415.0
2020-01-16 09:30:00,54.75,54.87,54.66,54.7,313383.0,43.2072,43.3019,43.1362,43.1678,313383.0
2020-01-16 09:35:00,54.71,54.76,54.51,54.59,191467.0,43.1757,43.2151,43.0178,43.081,191467.0
2020-01-16 09:40:00,54.59,54.78,54.55,54.69,285517.0,43.081,43.2309,43.0494,43.1599,285517.0
2020-01-16 09:45:00,54.7,54.74,54.62,54.65,211252.0,43.1678,43.1993,43.1046,43.1283,211252.0
2020-01-16 09:50:00,54.65,54.69,54.59,54.6,266936.0,43.1283,43.1599,43.081,43.0889,266936.0
2020-01-16 09:55:00,54.61,54.63,54.46,54.47,659384.0,43.0968,43.1125,42.9784,42.9863,659384.0
2020-01-16 10:00:00,54.47,54.54,54.4,54.47,239662.0,42.9863,43.0415,42.931,42.9863,239662.0
2020-01-16 10:05:00,54.48,54.64,54.46,54.63,134648.0,42.9942,43.1204,42.9784,43.1125,134648.0
2020-01-16 10:10:00,54.62,54.75,54.62,54.75,137871.0,43.1046,43.2072,43.1046,43.2072,137871.0
2020-01-16 10:15:00,54.75,54.81,54.7,54.81,96901.0,43.2072,43.2546,43.1678,43.2546,96901.0
2020-01-16 10:20:00,54.82,54.84,54.72,54.76,216918.0,43.2625,43.2783,43.1836,43.2151,216918.0
2020-01-16 10:25:00,54.77,54.86,54.76,54.8,126725.0,43.223,43.294,43.2151,43.2467,126725.0
2020-01-16 10:30:00,54.81,54.86,54.78,54.8,87498.0,43.2546,43.294,43.2309,43.2467,87498.0
2020-01-16 10:35:00,54.8,54.88,54.79,54.87,94526.0,43.2467,43.3098,43.2388,43.3019,94526.0
2020-01-16 10:40:00,54.86,54.97,54.85,54.97,98330.0,43.294,43.3809,43.2862,43.3809,98330.0
2020-01-16 10:45:00,54.96,55.0,54.93,54.93,135829.0,43.373,43.4045,43.3493,43.3493,135829.0
2020-01-16 10:50:00,54.93,54.93,54.85,54.9,80308.0,43.3493,43.3493,43.2862,43.3256,80308.0
2020-01-16 10:55:00,54.9,54.93,54.87,54.91,77642.0,43.3256,43.3493,43.3019,43.3335,77642.0
2020-01-16 11:00:00,54.91,54.92,54.86,54.89,71067.0,43.3335,43.3414,43.294,43.3177,71067.0
2020-01-16 11:05:00,54.9,54.93,54.89,54.93,76003.0,43.3256,43.3493,43.3177,43.3493,76003.0
2020-01-16 11:10:00,54.93,54.96,54.91,54.93,70952.0,43.3493,43.373,43.3335,43.3493,70952.0
2020-01-16 11:15:00,54.93,54.93,54.87,54.92,242797.0,43.3493,43.3493,43.3019,43.3414,242797.0
2020-01-16 11:20:00,54.92,54.99,54.92,54.97,87490.0,43.3414,43.3966,43.3414,43.3809,87490.0
2020-01-16 11:25:00,54.98,55.05,54.97,55.03,85133.0,43.3887,43.444,43.3809,43.4282,85133.0
2020-01-16 11:30:00,55.03,55.12,55.03,55.09,95332.0,43.4282,43.4992,43.4282,43.4756,95332.0
2020-01-16 11:35:00,55.09,55.17,55.08,55.14,82338.0,43.4756,43.5387,43.4677,43.515,82338.0
2020-01-16 11:40:00,55.14,55.21,55.13,55.17,75781.0,43.515,43.5703,43.5071,43.5387,75781.0
2020-01-16 11:45:00,55.17,55.18,55.1,55.14,49344.0,43.5387,43.5466,43.4834,43.515,49344.0
2020-01-16 11:50:00,55.15,55.2,55.14,55.16,58152.0,43.5229,43.5624,43.515,43.5308,58152.0
2020-01-16 11:55:00,55.16,55.17,55.11,55.14,61843.0,43.5308,43.5387,43.4913,43.515,61843.0
2020-01-16 12:00:00,55.14,55.16,55.08,55.1,53523.0,43.515,43.5308,43.4677,43.4834,53523.0
2020-01-16 12:05:00,55.1,55.13,55.06,55.1,81930.0,43.4834,43.5071,43.4519,43.4834,81930.0
2020-01-16 12:10:00,55.1,55.11,55.05,55.1,54983.0,43.4834,43.4913,43.444,43.4834,54983.0
2020-01-16 12:15:00,55.1,55.1,55.06,55.07,45816.0,43.4834,43.4834,43.4519,43.4598,45816.0
2020-01-16 12:20:00,55.08,55.12,55.05,55.11,76834.0,43.4677,43.4992,43.444,43.4913,76834.0
2020-01-16 12:25:00,55.11,55.12,55.09,55.11,87105.0,43.4913,43.4992,43.4756,43.4913,87105.0
2020-01-16 12:30:00,55.1,55.18,55.07,55.18,327589.0,43.4834,43.5466,43.4598,43.5466,327589.0
2020-01-16 12:35:00,55.17,55.24,55.16,55.2,78608.0,43.5387,43.5939,43.5308,43.5624,78608.0
2020-01-16 12:40:00,55.2,55.2,55.13,55.14,65747.0,43.5624,43.5624,43.5071,43.515,65747.0
2020-01-16 12:45:00,55.14,55.16,55.06,55.08,165734.0,43.515,43.5308,43.4519,43.4677,165734.0
2020-01-16 12:50:00,55.08,55.12,55.06,55.12,228168.0,43.4677,43.4992,43.4519,43.4992,228168.0
2020-01-16 12:55:00,55.12,55.17,55.1,55.16,67480.0,43.4992,43.5387,43.4834,43.5308,67480.0
2020-01-16 13:00:00,55.16,55.19,55.15,55.19,51270.0,43.5308,43.5545,43.5229,43.5545,51270.0
2020-01-16 13:05:00,55.2,55.26,55.17,55.23,102793.0,43.5624,43.6097,43.5387,43.586,102793.0
2020-01-16 13:10:00,55.23,55.25,55.22,55.25,62838.0,43.586,43.6018,43.5781,43.6018,62838.0
2020-01-16 13:15:00,55.24,55.25,55.15,55.16,124478.0,43.5939,43.6018,43.5229,43.5308,124478.0
2020-01-16 13:20:00,55.16,55.2,55.15,55.18,50590.0,43.5308,43.5624,43.5229,43.5466,50590.0
2020-01-16 13:25:00,55.19,55.19,55.17,55.19,48182.0,43.5545,43.5545,43.5387,43.5545,48182.0
2020-01-16 13:30:00,55.18,55.19,55.14,55.19,57564.0,43.5466,43.5545,43.515,43.5545,57564.0
2020-01-16 13:35:00,55.19,55.19,55.14,55.15,29315.0,43.5545,43.5545,43.515,43.5229,29315.0
2020-01-16 13:40:00,55.15,55.16,55.12,55.16,71397.0,43.5229,43.5308,43.4992,43.5308,71397.0
2020-01-16 13:45:00,55.16,55.19,55.15,55.19,45067.0,43.5308,43.5545,43.5229,43.5545,45067.0
2020-01-16 13:50:00,55.19,55.22,55.18,55.2,53174.0,43.5545,43.5781,43.5466,43.5624,53174.0
2020-01-16 13:55:00,55.2,55.21,55.18,55.21,38703.0,43.5624,43.5703,43.5466,43.5703,38703.0
2020-01-16 14:00:00,55.21,55.22,55.14,55.14,64840.0,43.5703,43.5781,43.515,43.515,64840.0
2020-01-16 14:05:00,55.15,55.18,55.14,55.18,35152.0,43.5229,43.5466,43.515,43.5466,35152.0
2020-01-16 14:10:00,55.18,55.22,55.17,55.21,39154.0,43.5466,43.5781,43.5387,43.5703,39154.0
2020-01-16 14:15:00,55.22,55.24,55.21,55.23,32867.0,43.5781,43.5939,43.5703,43.586,32867.0
2020-01-16 14:20:00,55.23,55.24,55.2,55.2,42758.0,43.586,43.5939,43.5624,43.5624,42758.0
2020-01-16 14:25:00,55.21,55.21,55.16,55.16,49252.0,43.5703,43.5703,43.5308,43.5308,49252.0
2020-01-16 14:30:00,55.16,55.18,55.16,55.18,112244.0,43.5308,43.5466,43.5308,43.5466,112244.0
2020-01-16 14:35:00,55.18,55.18,55.12,55.13,74466.0,43.5466,43.5466,43.4992,43.5071,74466.0
2020-01-16 14:40:00,55.13,55.14,55.1,55.11,58437.0,43.5071,43.515,43.4834,43.4913,58437.0
2020-01-16 14:45:00,55.1,55.12,55.08,55.08,79099.0,43.4834,43.4992,43.4677,43.4677,79099.0
2020-01-16 14:50:00,55.09,55.1,55.04,55.05,89436.0,43.4756,43.4834,43.4361,43.444,89436.0
2020-01-16 14:55:00,55.06,55.08,55.05,55.07,196131.0,43.4519,43.4677,43.444,43.4598,196131.0
2020-01-16 15:00:00,55.07,55.17,55.05,55.17,107043.0,43.4598,43.5387,43.444,43.5387,107043.0
2020-01-16 15:05:00,55.17,55.18,55.11,55.12,71488.0,43.5387,43.5466,43.4913,43.4992,71488.0
2020-01-16 15:10:00,55.13,55.15,55.1,55.13,59516.0,43.5071,43.5229,43.4834,43.5071,59516.0
2020-01-16 15:15:00,55.13,55.14,55.11,55.12,94095.0,43.5071,43.515,43.4913,43.4992,94095.0
2020-01-16 15:20:00,55.13,55.15,55.12,55.14,64112.0,43.5071,43.5229,43.4992,43.515,64112.0
2020-01-16 15:25:00,55.15,55.2,55.14,55.2,69798.0,43.5229,43.5624,43.515,43.5624,69798.0
2020-01-16 15:30:00,55.19,55.27,55.15,55.24,220641.0,43.5545,43.6176,43.5229,43.5939,220641.0
2020-01-16 15:35:00,55.24,55.26,55.22,55.25,356313.0,43.5939,43.6097,43.5781,43.6018,356313.0
2020-01-16 15:40:00,55.25,55.25,55.18,55.21,177324.0,43.6018,43.6018,43.5466,43.5703,177324.0
2020-01-16 15:45:00,55.21,55.21,55.11,55.13,140795.0,43.5703,43.5703,43.4913,43.5071,140795.0
2020-01-16 15:50:00,55.13,55.14,55.09,55.11,328778.0,43.5071,43.515,43.4756,43.4913,328778.0
2020-01-16 15:55:00,55.12,55.21,55.08,55.19,454281.0,43.4992,43.5703,43.4677,43.5545,454281.0
2020-01-17 09:30:00,55.32,55.35,55.18,55.2,853584.0,43.6571,43.6807,43.5466,43.5624,853584.0
2020-01-17 09:35:00,55.2,55.41,55.2,55.31,109337.0,43.5624,43.7281,43.5624,43.6492,109337.0
2020-01-17 09:40:00,55.32,55.36,55.23,55.32,95662.0,43.6571,43.6886,43.586,43.6571,95662.0
2020-01-17 09:45:00,55.32,55.34,55.25,55.3,95413.0,43.6571,43.6728,43.6018,43.6413,95413.0
2020-01-17 09:50:00,55.31,55.33,55.24,55.25,79150.0,43.6492,43.665,43.5939,43.6018,79150.0
2020-01-17 09:55:00,55.25,55.33,55.24,55.31,75049.0,43.6018,43.665,43.5939,43.6492,75049.0
2020-01-17 10:00:00,55.3,55.3,55.25,55.3,81069.0,43.6413,43.6413,43.6018,43.6413,81069.0
2020-01-17 10:05:00,55.3,55.33,55.27,55.32,105102.0,43.6413,43.665,43.6176,43.6571,105102.0
2020-01-17 10:10:00,55.32,55.33,55.29,55.32,55788.0,43.6571,43.665,43.6334,43.6571,55788.0
2020-01-17 10:15:00,55.32,55.43,55.29,55.43,53769.0,43.6571,43.7439,43.6334,43.7439,53769.0
2020-01-17 10:20:00,55.43,55.46,55.39,55.45,62342.0,43.7439,43.7675,43.7123,43.7597,62342.0
2020-01-17 10:25:00,55.45,55.49,55.44,55.46,32942.0,43.7597,43.7912,43.7518,43.7675,32942.0
2020-01-17 10:30:00,55.46,55.49,55.41,55.41,71439.0,43.7675,43.7912,43.7281,43.7281,71439.0
2020-01-17 10:35:00,55.42,55.43,55.34,55.35,90814.0,43.736,43.7439,43.6728,43.6807,90814.0
2020-01-17 10:40:00,55.35,55.36,55.29,55.36,65814.0,43.6807,43.6886,43.6334,43.6886,65814.0
2020-01-17 10:45:00,55.36,55.42,55.35,55.39,42544.0,43.6886,43.736,43.6807,43.7123,42544.0
2020-01-17 10:50:00,55.38,55.41,55.32,55.34,39326.0,43.7044,43.7281,43.6571,43.6728,39326.0
2020-01-17 10:55:00,55.34,55.38,55.32,55.38,33968.0,43.6728,43.7044,43.6571,43.7044,33968.0
2020-01-17 11:00:00,55.39,55.49,55.39,55.45,47464.0,43.7123,43.7912,43.7123,43.7597,47464.0
2020-01-17 11:05:00,55.45,55.48,55.41,55.45,41491.0,43.7597,43.7833,43.7281,43.7597,41491.0
2020-01-17 11:10:00,55.45,55.46,55.34,55.34,58845.0,43.7597,43.7675,43.6728,43.6728,58845.0
2020-01-17 11:15:00,55.35,55.36,55.25,55.29,69506.0,43.6807,43.6886,43.6018,43.6334,69506.0
2020-01-17 11:20:00,55.29,55.31,55.26,55.3,64891.0,43.6334,43.6492,43.6097,43.6413,64891.0
2020-01-17 11:25:00,55.3,55.35,55.29,55.34,45380.0,43.6413,43.6807,43.6334,43.6728,45380.0
2020-01-17 11:30:00,55.33,55.38,55.33,55.36,39187.0,43.665,43.7044,43.665,43.6886,39187.0
2020-01-17 11:35:00,55.35,55.37,55.34,55.36,32355.0,43.6807,43.6965,43.6728,43.6886,32355.0
2020-01-17 11:40:00,55.37,55.39,55.34,55.35,103623.0,43.6965,43.7123,43.6728,43.6807,103623.0
2020-01-17 11:45:00,55.35,55.36,55.3,55.31,31116.0,43.6807,43.6886,43.6413,43.6492,31116.0
2020-01-17 11:50:00,55.31,55.35,55.3,55.34,35875.0,43.6492,43.6807,43.6413,43.6728,35875.0
2020-01-17 11:55:00,55.34,55.42,55.33,55.42,50825.0,43.6728,43.736,43.665,43.736,50825.0
2020-01-17 12:00:00,55.43,55.43,55.39,55.41,70750.0,43.7439,43.7439,43.7123,43.7281,70750.0
2020-01-17 12:05:00,55.41,55.42,55.39,55.41,24388.0,43.7281,43.736,43.7123,43.7281,24388.0
2020-01-17 12:10:00,55.41,55.42,55.37,55.4,59263.0,43.7281,43.736,43.6965,43.7202,59263.0
2020-01-17 12:15:00,55.4,55.45,55.39,55.44,70263.0,43.7202,43.7597,43.7123,43.7518,70263.0
2020-01-17 12:20:00,55.43,55.43,55.38,55.39,36469.0,43.7439,43.7439,43.7044,43.7123,36469.0
2020-01-17 12:25:00,55.39,55.46,55.38,55.46,38392.0,43.7123,43.7675,43.7044,43.7675,38392.0
2020-01-17 12:30:00,55.46,55.48,55.39,55.39,95268.0,43.7675,43.7833,43.7123,43.7123,95268.0
2020-01-17 12:35:00,55.4,55.42,55.35,55.36,31619.0,43.7202,43.736,43.6807,43.6886,31619.0
2020-01-17 12:40:00,55.36,55.36,55.32,55.32,26953.0,43.6886,43.6886,43.6571,43.6571,26953.0
2020-01-17 12:45:00,55.33,55.33,55.3,55.32,23868.0,43.665,43.665,43.6413,43.6571,23868.0
2020-01-17 12:50:00,55.32,55.34,55.31,55.33,28297.0,43.6571,43.6728,43.6492,43.665,28297.0
2020-01-17 12:55:00,55.34,55.34,55.29,55.31,30708.0,43.6728,43.6728,43.6334,43.6492,30708.0
2020-01-17 13:00:00,55.32,55.36,55.31,55.36,28666.0,43.6571,43.6886,43.6492,43.6886,28666.0
2020-01-17 13:05:00,55.36,55.38,55.34,55.38,33224.0,43.6886,43.7044,43.6728,43.7044,33224.0
2020-01-17 13:10:00,55.38,55.38,55.34,55.35,22376.0,43.7044,43.7044,43.6728,43.6807,22376.0
2020-01-17 13:15:00,55.35,55.38,55.34,55.38,20170.0,43.6807,43.7044,43.6728,43.7044,20170.0
2020-01-17 13:20:00,55.38,55.4,55.35,55.36,33781.0,43.7044,43.7202,43.6807,43.6886,33781.0
2020-01-17 13:25:00,55.36,55.36,55.29,55.3,60599.0,43.6886,43.6886,43.6334,43.6413,60599.0
2020-01-17 13:30:00,55.3,55.31,55.28,55.28,31632.0,43.6413,43.6492,43.6255,43.6255,31632.0
2020-01-17 13:35:00,55.28,55.28,55.26,55.28,22663.0,43.6255,43.6255,43.6097,43.6255,22663.0
2020-01-17 13:40:00,55.27,55.31,55.27,55.31,39640.0,43.6176,43.6492,43.6176,43.6492,39640.0
2020-01-17 13:45:00,55.3,55.31,55.22,55.23,55977.0,43.6413,43.6492,43.5781,43.586,55977.0
2020-01-17 13:50:00,55.23,55.26,55.22,55.26,29298.0,43.586,43.6097,43.5781,43.6097,29298.0
2020-01-17 13:55:00,55.26,55.27,55.24,55.27,29041.0,43.6097,43.6176,43.5939,43.6176,29041.0
2020-01-17 14:00:00,55.27,55.28,55.25,55.28,41583.0,43.6176,43.6255,43.6018,43.6255,41583.0
2020-01-17 14:05:00,55.29,55.3,55.25,55.27,43896.0,43.6334,43.6413,43.6018,43.6176,43896.0
2020-01-17 14:10:00,55.27,55.27,55.21,55.23,63868.0,43.6176,43.6176,43.5703,43.586,63868.0
2020-01-17 14:15:00,55.23,55.26,55.22,55.23,48166.0,43.586,43.6097,43.5781,43.586,48166.0
2020-01-17 14:20:00,55.23,55.23,55.15,55.15,34981.0,43.586,43.586,43.5229,43.5229,34981.0
2020-01-17 14:25:00,55.16,55.17,55.13,55.14,53087.0,43.5308,43.5387,43.5071,43.515,53087.0
2020-01-17 14:30:00,55.15,55.15,55.11,55.12,44032.0,43.5229,43.5229,43.4913,43.4992,44032.0
2020-01-17 14:35:00,55.12,55.18,55.11,55.16,72203.0,43.4992,43.5466,43.4913,43.5308,72203.0
2020-01-17 14:40:00,55.15,55.18,55.14,55.15,47330.0,43.5229,43.5466,43.515,43.5229,47330.0
2020-01-17 14:45:00,55.15,55.2,55.14,55.2,55162.0,43.5229,43.5624,43.515,43.5624,55162.0
2020-01-17 14:50:00,55.2,55.2,55.16,55.19,61971.0,43.5624,43.5624,43.5308,43.5545,61971.0
2020-01-17 14:55:00,55.19,55.21,55.18,55.2,57101.0,43.5545,43.5703,43.5466,43.5624,57101.0
2020-01-17 15:00:00,55.19,55.19,55.14,55.16,52012.0,43.5545,43.5545,43.515,43.5308,52012.0
2020-01-17 15:05:00,55.16,55.18,55.14,55.18,53525.0,43.5308,43.5466,43.515,43.5466,53525.0
2020-01-17 15:10:00,55.17,55.18,55.11,55.15,80565.0,43.5387,43.5466,43.4913,43.5229,80565.0
2020-01-17 15:15:00,55.15,55.18,55.12,55.14,64976.0,43.5229,43.5466,43.4992,43.515,64976.0
2020-01-17 15:20:00,55.13,55.18,55.12,55.17,57110.0,43.5071,43.5466,43.4992,43.5387,57110.0
2020-01-17 15:25:00,55.17,55.22,55.16,55.22,71993.0,43.5387,43.5781,43.5308,43.5781,71993.0
2020-01-17 15:30:00,55.22,55.27,55.21,55.26,150535.0,43.5781,43.6176,43.5703,43.6097,150535.0
2020-01-17 15:35:00,55.26,55.27,55.23,55.25,93327.0,43.6097,43.6176,43.586,43.6018,93327.0
2020-01-17 15:40:00,55.24,55.26,55.23,55.23,108036.0,43.5939,43.6097,43.586,43.586,108036.0
2020-01-17 15:45:00,55.23,55.27,55.23,55.26,157281.0,43.586,43.6176,43.586,43.6097,157281.0
2020-01-17 15:50:00,55.26,55.3,55.22,55.26,742056.0,43.6097,43.6413,43.5781,43.6097,742056.0
2020-01-17 15:55:00,55.26,55.35,55.24,55.33,717831.0,43.6097,43.6807,43.5939,43.665,717831.0
2020-01-21 09:30:00,54.89,54.93,54.75,54.83,319089.0,43.3177,43.3493,43.2072,43.2704,319089.0
2020-01-21 09:35:00,54.82,54.92,54.77,54.92,129698.0,43.2625,43.3414,43.223,43.3414,129698.0
2020-01-21 09:40:00,54.92,54.94,54.86,54.94,70844.0,43.3414,43.3572,43.294,43.3572,70844.0
2020-01-21 09:45:00,54.93,54.94,54.78,54.83,111114.0,43.3493,43.3572,43.2309,43.2704,111114.0
2020-01-21 09:50:00,54.83,54.85,54.75,54.77,65767.0,43.2704,43.2862,43.2072,43.223,65767.0
2020-01-21 09:55:00,54.77,54.79,54.59,54.59,164555.0,43.223,43.2388,43.081,43.081,164555.0
2020-01-21 10:00:00,54.59,54.66,54.56,54.58,134224.0,43.081,43.1362,43.0573,43.0731,134224.0
2020-01-21 10:05:00,54.58,54.63,54.55,54.62,138924.0,43.0731,43.1125,43.0494,43.1046,138924.0
2020-01-21 10:10:00,54.62,54.64,54.52,54.53,64312.0,43.1046,43.1204,43.0257,43.0336,64312.0
2020-01-21 10:15:00,54.53,54.53,54.44,54.45,117048.0,43.0336,43.0336,42.9626,42.9705,117048.0
2020-01-21 10:20:00,54.45,54.48,54.4,54.42,76810.0,42.9705,42.9942,42.931,42.9468,76810.0
2020-01-21 10:25:00,54.41,54.47,54.41,54.43,72673.0,42.9389,42.9863,42.9389,42.9547,72673.0
2020-01-21 10:30:00,54.44,54.52,54.43,54.5,61556.0,42.9626,43.0257,42.9547,43.0099,61556.0
2020-01-21 10:35:00,54.49,54.56,54.49,54.51,99373.0,43.0021,43.0573,43.0021,43.0178,99373.0
2020-01-21 10:40:00,54.51,54.52,54.47,54.52,61078.0,43.0178,43.0257,42.9863,43.0257,61078.0
2020-01-21 10:45:00,54.52,54.57,54.51,54.53,86795.0,43.0257,43.0652,43.0178,43.0336,86795.0
2020-01-21 10:50:00,54.54,54.58,54.5,54.57,105521.0,43.0415,43.0731,43.0099,43.0652,105521.0
2020-01-21 10:55:00,54.57,54.6,54.5,54.51,95558.0,43.0652,43.0889,43.0099,43.0178,95558.0
2020-01-21 11:00:00,54.52,54.56,54.49,54.56,60908.0,43.0257,43.0573,43.0021,43.0573,60908.0
2020-01-21 11:05:00,54.55,54.56,54.5,54.53,87663.0,43.0494,43.0573,43.0099,43.0336,87663.0
2020-01-21 11:10:00,54.53,54.55,54.5,54.54,86496.0,43.0336,43.0494,43.0099,43.0415,86496.0
2020-01-21 11:15:00,54.53,54.55,54.45,54.49,154184.0,43.0336,43.0494,42.9705,43.0021,154184.0
2020-01-21 11:20:00,54.49,54.51,54.47,54.47,52452.0,43.0021,43.0178,42.9863,42.9863,52452.0
2020-01-21 11:25:00,54.47,54.48,54.44,54.44,64929.0,42.9863,42.9942,42.9626,42.9626,64929.0
2020-01-21 11:30:00,54.45,54.49,54.44,54.47,87193.0,42.9705,43.0021,42.9626,42.9863,87193.0
2020-01-21 11:35:00,54.48,54.57,54.47,54.57,128416.0,42.9942,43.0652,42.9863,43.0652,128416.0
2020-01-21 11:40:00,54.57,54.66,54.56,54.65,108216.0,43.0652,43.1362,43.0573,43.1283,108216.0
2020-01-21 11:45:00,54.65,54.78,54.64,54.78,69826.0,43.1283,43.2309,43.1204,43.2309,69826.0
2020-01-21 11:50:00,54.78,54.87,54.77,54.82,65673.0,43.2309,43.3019,43.223,43.2625,65673.0
2020-01-21 11:55:00,54.81,54.85,54.81,54.84,46518.0,43.2546,43.2862,43.2546,43.2783,46518.0
2020-01-21 12:00:00,54.84,54.88,54.83,54.85,46003.0,43.2783,43.3098,43.2704,43.2862,46003.0
2020-01-21 12:05:00,54.86,54.88,54.81,54.87,40209.0,43.294,43.3098,43.2546,43.3019,40209.0
2020-01-21 12:10:00,54.86,54.87,54.8,54.8,36832.0,43.294,43.3019,43.2467,43.2467,36832.0
2020-01-21 12:15:00,54.8,54.88,54.8,54.87,54442.0,43.2467,43.3098,43.2467,43.3019,54442.0
2020-01-21 12:20:00,54.87,54.93,54.87,54.93,41485.0,43.3019,43.3493,43.3019,43.3493,41485.0
2020-01-21 12:25:00,54.93,54.94,54.91,54.93,32798.0,43.3493,43.3572,43.3335,43.3493,32798.0
2020-01-21 12:30:00,54.94,54.97,54.93,54.97,23000.0,43.3572,43.3809,43.3493,43.3809,23000.0
2020-01-21 12:35:00,54.97,54.97,54.95,54.96,33950.0,43.3809,43.3809,43.3651,43.373,33950.0
2020-01-21 12:40:00,54.95,54.96,54.9,54.9,38768.0,43.3651,43.373,43.3256,43.3256,38768.0
2020-01-21 12:45:00,54.9,54.95,54.89,54.95,27380.0,43.3256,43.3651,43.3177,43.3651,27380.0
2020-01-21 12:50:00,54.95,54.99,54.93,54.95,30104.0,43.3651,43.3966,43.3493,43.3651,30104.0
2020-01-21 12:55:00,54.94,54.95,54.93,54.94,17471.0,43.3572,43.3651,43.3493,43.3572,17471.0
2020-01-21 13:00:00,54.93,54.94,54.88,54.89,32187.0,43.3493,43.3572,43.3098,43.3177,32187.0
2020-01-21 13:05:00,54.88,54.9,54.86,54.88,43095.0,43.3098,43.3256,43.294,43.3098,43095.0
2020-01-21 13:10:00,54.88,54.88,54.85,54.85,23723.0,43.3098,43.3098,43.2862,43.2862,23723.0
2020-01-21 13:15:00,54.85,54.86,54.77,54.79,66544.0,43.2862,43.294,43.223,43.2388,66544.0
2020-01-21 13:20:00,54.78,54.79,54.73,54.73,39707.0,43.2309,43.2388,43.1915,43.1915,39707.0
2020-01-21 13:25:00,54.73,54.74,54.69,54.7,44729.0,43.1915,43.1993,43.1599,43.1678,44729.0
2020-01-21 13:30:00,54.7,54.7,54.64,54.66,71022.0,43.1678,43.1678,43.1204,43.1362,71022.0
2020-01-21 13:35:00,54.65,54.65,54.59,54.62,41412.0,43.1283,43.1283,43.081,43.1046,41412.0
2020-01-21 13:40:00,54.63,54.63,54.58,54.62,75668.0,43.1125,43.1125,43.0731,43.1046,75668.0
2020-01-21 13:45:00,54.62,54.62,54.58,54.6,43036.0,43.1046,43.1046,43.0731,43.0889,43036.0
2020-01-21 13:50:00,54.6,54.63,54.55,54.6,41802.0,43.0889,43.1125,43.0494,43.0889,41802.0
2020-01-21 13:55:00,54.61,54.62,54.56,54.57,44167.0,43.0968,43.1046,43.0573,43.0652,44167.0
2020-01-21 14:00:00,54.57,54.61,54.56,54.6,50847.0,43.0652,43.0968,43.0573,43.0889,50847.0
2020-01-21 14:05:00,54.6,54.64,54.58,54.64,47107.0,43.0889,43.1204,43.0731,43.1204,47107.0
2020-01-21 14:10:00,54.63,54.67,54.63,54.66,32803.0,43.1125,43.1441,43.1125,43.1362,32803.0
2020-01-21 14:15:00,54.65,54.71,54.65,54.7,35547.0,43.1283,43.1757,43.1283,43.1678,35547.0
2020-01-21 14:20:00,54.7,54.71,54.65,54.66,34500.0,43.1678,43.1757,43.1283,43.1362,34500.0
2020-01-21 14:25:00,54.66,54.68,54.65,54.66,49694.0,43.1362,43.152,43.1283,43.1362,49694.0
2020-01-21 14:30:00,54.66,54.68,54.62,54.63,36648.0,43.1362,43.152,43.1046,43.1125,36648.0
2020-01-21 14:35:00,54.64,54.67,54.6,54.66,54010.0,43.1204,43.1441,43.0889,43.1362,54010.0
2020-01-21 14:40:00,54.66,54.7,54.65,54.69,41970.0,43.1362,43.1678,43.1283,43.1599,41970.0
2020-01-21 14:45:00,54.69,54.69,54.64,54.65,42587.0,43.1599,43.1599,43.1204,43.1283,42587.0
2020-01-21 14:50:00,54.65,54.68,54.62,54.68,35040.0,43.1283,43.152,43.1046,43.152,35040.0
2020-01-21 14:55:00,54.68,54.7,54.66,54.68,51571.0,43.152,43.1678,43.1362,43.152,51571.0
2020-01-21 15:00:00,54.68,54.71,54.67,54.71,49792.0,43.152,43.1757,43.1441,43.1757,49792.0
2020-01-21 15:05:00,54.71,54.71,54.66,54.7,44901.0,43.1757,43.1757,43.1362,43.1678,44901.0
2020-01-21 15:10:00,54.7,54.72,54.69,54.71,40705.0,43.1678,43.1836,43.1599,43.1757,40705.0
2020-01-21 15:15:00,54.72,54.72,54.67,54.68,58701.0,43.1836,43.1836,43.1441,43.152,58701.0
2020-01-21 15:20:00,54.68,54.68,54.63,54.65,60258.0,43.152,43.152,43.1125,43.1283,60258.0
2020-01-21 15:25:00,54.64,54.64,54.59,54.61,58230.0,43.1204,43.1204,43.081,43.0968,58230.0
2020-01-21 15:30:00,54.6,54.61,54.56,54.56,108902.0,43.0889,43.0968,43.0573,43.0573,108902.0
2020-01-21 15:35:00,54.55,54.56,54.5,54.53,99012.0,43.0494,43.0573,43.0099,43.0336,99012.0
2020-01-21 15:40:00,54.53,54.56,54.52,54.55,95807.0,43.0336,43.0573,43.0257,43.0494,95807.0
2020-01-21 15:45:00,54.55,54.59,54.51,54.52,206123.0,43.0494,43.081,43.0178,43.0257,206123.0
2020-01-21 15:50:00,54.51,54.52,54.38,54.38,182941.0,43.0178,43.0257,42.9152,42.9152,182941.0
2020-01-21 15:55:00,54.39,54.43,54.36,54.42,570318.0,42.9231,42.9547,42.8995,42.9468,570318.0
2020-01-22 09:30:00,54.55,54.68,54.48,54.67,134748.0,43.0494,43.152,42.9942,43.1441,134748.0
2020-01-22 09:35:00,54.67,54.72,54.62,54.65,116267.0,43.1441,43.1836,43.1046,43.1283,116267.0
2020-01-22 09:40:00,54.64,54.65,54.47,54.53,106453.0,43.1204,43.1283,42.9863,43.0336,106453.0
2020-01-22 09:45:00,54.54,54.62,54.54,54.61,90821.0,43.0415,43.1046,43.0415,43.0968,90821.0
2020-01-22 09:50:00,54.62,54.62,54.54,54.55,75929.0,43.1046,43.1046,43.0415,43.0494,75929.0
2020-01-22 09:55:00,54.56,54.58,54.48,54.51,88201.0,43.0573,43.0731,42.9942,43.0178,88201.0
2020-01-22 10:00:00,54.51,54.55,54.49,54.51,62486.0,43.0178,43.0494,43.0021,43.0178,62486.0
2020-01-22 10:05:00,54.52,54.59,54.45,54.59,46507.0,43.0257,43.081,42.9705,43.081,46507.0
2020-01-22 10:10:00,54.59,54.61,54.55,54.57,72432.0,43.081,43.0968,43.0494,43.0652,72432.0
2020-01-22 10:15:00,54.56,54.64,54.55,54.64,78515.0,43.0573,43.1204,43.0494,43.1204,78515.0
2020-01-22 10:20:00,54.64,54.64,54.56,54.59,48408.0,43.1204,43.1204,43.0573,43.081,48408.0
2020-01-22 10:25:00,54.58,54.63,54.58,54.59,55276.0,43.0731,43.1125,43.0731,43.081,55276.0
2020-01-22 10:30:00,54.6,54.65,54.6,54.62,71959.0,43.0889,43.1283,43.0889,43.1046,71959.0
2020-01-22 10:35:00,54.62,54.7,54.6,54.7,40395.0,43.1046,43.1678,43.0889,43.1678,40395.0
2020-01-22 10:40:00,54.7,54.75,54.68,54.75,58087.0,43.1678,43.2072,43.152,43.2072,58087.0
2020-01-22 10:45:00,54.75,54.77,54.7,54.71,55778.0,43.2072,43.223,43.1678,43.1757,55778.0
2020-01-22 10:50:00,54.72,54.73,54.66,54.66,51145.0,43.1836,43.1915,43.1362,43.1362,51145.0
2020-01-22 10:55:00,54.66,54.67,54.63,54.64,44267.0,43.1362,43.1441,43.1125,43.1204,44267.0
2020-01-22 11:00:00,54.64,54.71,54.63,54.67,43386.0,43.1204,43.1757,43.1125,43.1441,43386.0
2020-01-22 11:05:00,54.66,54.68,54.63,54.68,63460.0,43.1362,43.152,43.1125,43.152,63460.0
2020-01-22 11:10:00,54.7,54.7,54.6,54.61,69751.0,43.1678,43.1678,43.0889,43.0968,69751.0
2020-01-22 11:15:00,54.61,54.66,54.61,54.63,46488.0,43.0968,43.1362,43.0968,43.1125,46488.0
2020-01-22 11:20:00,54.63,54.7,54.62,54.69,41036.0,43.1125,43.1678,43.1046,43.1599,41036.0
2020-01-22 11:25:00,54.68,54.72,54.66,54.7,37317.0,43.152,43.1836,43.1362,43.1678,37317.0
2020-01-22 11:30:00,54.7,54.73,54.69,54.73,29189.0,43.1678,43.1915,43.1599,43.1915,29189.0
2020-01-22 11:35:00,54.73,54.76,54.7,54.72,33066.0,43.1915,43.2151,43.1678,43.1836,33066.0
2020-01-22 11:40:00,54.71,54.73,54.7,54.72,48309.0,43.1757,43.1915,43.1678,43.1836,48309.0
2020-01-22 11:45:00,54.72,54.79,54.71,54.78,36624.0,43.1836,43.2388,43.1757,43.2309,36624.0
2020-01-22 11:50:00,54.77,54.8,54.74,54.76,29086.0,43.223,43.2467,43.1993,43.2151,29086.0
2020-01-22 11:55:00,54.76,54.76,54.72,54.74,39895.0,43.2151,43.2151,43.1836,43.1993,39895.0
2020-01-22 12:00:00,54.75,54.75,54.69,54.69,33823.0,43.2072,43.2072,43.1599,43.1599,33823.0
2020-01-22 12:05:00,54.69,54.73,54.68,54.72,43468.0,43.1599,43.1915,43.152,43.1836,43468.0
2020-01-22 12:10:00,54.72,54.74,54.69,54.7,48250.0,43.1836,43.1993,43.1599,43.1678,48250.0
2020-01-22 12:15:00,54.7,54.76,54.69,54.69,28247.0,43.1678,43.2151,43.1599,43.1599,28247.0
2020-01-22 12:20:00,54.69,54.75,54.68,54.75,31306.0,43.1599,43.2072,43.152,43.2072,31306.0
2020-01-22 12:25:00,54.75,54.76,54.68,54.76,45366.0,43.2072,43.2151,43.152,43.2151,45366.0
2020-01-22 12:30:00,54.76,54.79,54.74,54.79,28495.0,43.2151,43.2388,43.1993,43.2388,28495.0
2020-01-22 12:35:00,54.79,54.81,54.78,54.8,23107.0,43.2388,43.2546,43.2309,43.2467,23107.0
2020-01-22 12:40:00,54.8,54.83,54.79,54.83,27891.0,43.2467,43.2704,43.2388,43.2704,27891.0
2020-01-22 12:45:00,54.83,54.85,54.82,54.82,29405.0,43.2704,43.2862,43.2625,43.2625,29405.0
2020-01-22 12:50:00,54.83,54.86,54.82,54.85,30284.0,43.2704,43.294,43.2625,43.2862,30284.0
2020-01-22 12:55:00,54.85,54.86,54.83,54.85,44045.0,43.2862,43.294,43.2704,43.2862,44045.0
2020-01-22 13:00:00,54.85,54.85,54.79,54.82,19317.0,43.2862,43.2862,43.2388,43.2625,19317.0
2020-01-22 13:05:00,54.82,54.82,54.8,54.8,70809.0,43.2625,43.2625,43.2467,43.2467,70809.0
2020-01-22 13:10:00,54.8,54.81,54.76,54.8,56014.0,43.2467,43.2546,43.2151,43.2467,56014.0
2020-01-22 13:15:00,54.8,54.84,54.8,54.83,32929.0,43.2467,43.2783,43.2467,43.2704,32929.0
2020-01-22 13:20:00,54.84,54.87,54.83,54.86,35248.0,43.2783,43.3019,43.2704,43.294,35248.0
2020-01-22 13:25:00,54.86,54.86,54.83,54.84,27100.0,43.294,43.294,43.2704,43.2783,27100.0
2020-01-22 13:30:00,54.83,54.84,54.81,54.82,67407.0,43.2704,43.2783,43.2546,43.2625,67407.0
2020-01-22 13:35:00,54.82,54.88,54.81,54.88,52075.0,43.2625,43.3098,43.2546,43.3098,52075.0
2020-01-22 13:40:00,54.87,54.88,54.82,54.83,27299.0,43.3019,43.3098,43.2625,43.2704,27299.0
2020-01-22 13:45:00,54.82,54.85,54.82,54.82,32329.0,43.2625,43.2862,43.2625,43.2625,32329.0
2020-01-22 13:50:00,54.82,54.83,54.77,54.83,47573.0,43.2625,43.2704,43.223,43.2704,47573.0
2020-01-22 13:55:00,54.83,54.83,54.8,54.82,27264.0,43.2704,43.2704,43.2467,43.2625,27264.0
2020-01-22 14:00:00,54.82,54.9,54.81,54.9,30535.0,43.2625,43.3256,43.2546,43.3256,30535.0
2020-01-22 14:05:00,54.89,54.9,54.86,54.87,33831.0,43.3177,43.3256,43.294,43.3019,33831.0
2020-01-22 14:10:00,54.87,54.92,54.85,54.91,44710.0,43.3019,43.3414,43.2862,43.3335,44710.0
2020-01-22 14:15:00,54.91,54.94,54.9,54.91,40743.0,43.3335,43.3572,43.3256,43.3335,40743.0
2020-01-22 14:20:00,54.92,54.94,54.91,54.94,30586.0,43.3414,43.3572,43.3335,43.3572,30586.0
2020-01-22 14:25:00,54.95,54.96,54.92,54.93,40656.0,43.3651,43.373,43.3414,43.3493,40656.0
2020-01-22 14:30:00,54.92,54.95,54.91,54.94,48443.0,43.3414,43.3651,43.3335,43.3572,48443.0
2020-01-22 14:35:00,54.94,54.99,54.93,54.98,80617.0,43.3572,43.3966,43.3493,43.3887,80617.0
2020-01-22 14:40:00,54.99,55.0,54.97,54.98,41266.0,43.3966,43.4045,43.3809,43.3887,41266.0
2020-01-22 14:45:00,54.98,55.01,54.97,55.01,59644.0,43.3887,43.4124,43.3809,43.4124,59644.0
2020-01-22 14:50:00,55.01,55.02,54.99,54.99,67017.0,43.4124,43.4203,43.3966,43.3966,67017.0
2020-01-22 14:55:00,55.0,55.0,54.96,54.97,67005.0,43.4045,43.4045,43.373,43.3809,67005.0
2020-01-22 15:00:00,54.96,54.97,54.9,54.91,62987.0,43.373,43.3809,43.3256,43.3335,62987.0
2020-01-22 15:05:00,54.91,54.91,54.86,54.89,53907.0,43.3335,43.3335,43.294,43.3177,53907.0
2020-01-22 15:10:00,54.89,54.89,54.84,54.86,56349.0,43.3177,43.3177,43.2783,43.294,56349.0
2020-01-22 15:15:00,54.86,54.86,54.81,54.85,41527.0,43.294,43.294,43.2546,43.2862,41527.0
2020-01-22 15:20:00,54.85,54.86,54.8,54.83,74804.0,43.2862,43.294,43.2467,43.2704,74804.0
2020-01-22 15:25:00,54.83,54.86,54.81,54.86,32192.0,43.2704,43.294,43.2546,43.294,32192.0
2020-01-22 15:30:00,54.86,54.91,54.86,54.88,76052.0,43.294,43.3335,43.294,43.3098,76052.0
2020-01-22 15:35:00,54.88,54.89,54.85,54.86,97957.0,43.3098,43.3177,43.2862,43.294,97957.0
2020-01-22 15:40:00,54.87,54.89,54.85,54.89,84165.0,43.3019,43.3177,43.2862,43.3177,84165.0
2020-01-22 15:45:00,54.89,54.97,54.88,54.95,138998.0,43.3177,43.3809,43.3098,43.3651,138998.0
2020-01-22 15:50:00,54.95,54.96,54.88,54.89,186553.0,43.3651,43.373,43.3098,43.3177,186553.0
2020-01-22 15:55:00,54.89,54.95,54.87,54.94,500544.0,43.3177,43.3651,43.3019,43.3572,500544.0
2020-01-23 09:30:00,54.79,54.94,54.61,54.61,138777.0,43.2388,43.3572,43.0968,43.0968,138777.0
2020-01-23 09:35:00,54.6,54.65,54.52,54.6,52576.0,43.0889,43.1283,43.0257,43.0889,52576.0
2020-01-23 09:40:00,54.61,54.73,54.53,54.55,66816.0,43.0968,43.1915,43.0336,43.0494,66816.0
2020-01-23 09:45:00,54.55,54.63,54.53,54.55,51708.0,43.0494,43.1125,43.0336,43.0494,51708.0
2020-01-23 09:50:00,54.57,54.57,54.42,54.52,65018.0,43.0652,43.0652,42.9468,43.0257,65018.0
2020-01-23 09:55:00,54.51,54.68,54.5,54.66,87803.0,43.0178,43.152,43.0099,43.1362,87803.0
2020-01-23 10:00:00,54.65,54.66,54.48,54.51,92019.0,43.1283,43.1362,42.9942,43.0178,92019.0
2020-01-23 10:05:00,54.51,54.55,54.44,54.45,118051.0,43.0178,43.0494,42.9626,42.9705,118051.0
2020-01-23 10:10:00,54.45,54.48,54.43,54.45,60662.0,42.9705,42.9942,42.9547,42.9705,60662.0
2020-01-23 10:15:00,54.46,54.46,54.38,54.43,45800.0,42.9784,42.9784,42.9152,42.9547,45800.0
2020-01-23 10:20:00,54.42,54.45,54.35,54.37,56246.0,42.9468,42.9705,42.8916,42.9074,56246.0
2020-01-23 10:25:00,54.39,54.47,54.38,54.44,46909.0,42.9231,42.9863,42.9152,42.9626,46909.0
2020-01-23 10:30:00,54.45,54.52,54.45,54.51,61275.0,42.9705,43.0257,42.9705,43.0178,61275.0
2020-01-23 10:35:00,54.51,54.54,54.47,54.51,43037.0,43.0178,43.0415,42.9863,43.0178,43037.0
2020-01-23 10:40:00,54.52,54.56,54.51,54.51,33918.0,43.0257,43.0573,43.0178,43.0178,33918.0
2020-01-23 10:45:00,54.51,54.52,54.42,54.43,49323.0,43.0178,43.0257,42.9468,42.9547,49323.0
2020-01-23 10:50:00,54.43,54.44,54.41,54.42,38824.0,42.9547,42.9626,42.9389,42.9468,38824.0
2020-01-23 10:55:00,54.41,54.46,54.37,54.41,38196.0,42.9389,42.9784,42.9074,42.9389,38196.0
2020-01-23 11:00:00,54.42,54.42,54.35,54.39,49029.0,42.9468,42.9468,42.8916,42.9231,49029.0
2020-01-23 11:05:00,54.39,54.45,54.38,54.44,129727.0,42.9231,42.9705,42.9152,42.9626,129727.0
2020-01-23 11:10:00,54.44,54.53,54.44,54.48,235746.0,42.9626,43.0336,42.9626,42.9942,235746.0
2020-01-23 11:15:00,54.48,54.53,54.47,54.48,92117.0,42.9942,43.0336,42.9863,42.9942,92117.0
2020-01-23 11:20:00,54.49,54.52,54.44,54.45,125937.0,43.0021,43.0257,42.9626,42.9705,125937.0
2020-01-23 11:25:00,54.45,54.49,54.41,54.47,119359.0,42.9705,43.0021,42.9389,42.9863,119359.0
2020-01-23 11:30:00,54.47,54.48,54.4,54.41,96631.0,42.9863,42.9942,42.931,42.9389,96631.0
2020-01-23 11:35:00,54.42,54.45,54.37,54.41,310274.0,42.9468,42.9705,42.9074,42.9389,310274.0
2020-01-23 11:40:00,54.41,54.5,54.4,54.47,134794.0,42.9389,43.0099,42.931,42.9863,134794.0
2020-01-23 11:45:00,54.48,54.49,54.39,54.4,43463.0,42.9942,43.0021,42.9231,42.931,43463.0
2020-01-23 11:50:00,54.4,54.41,54.37,54.4,49336.0,42.931,42.9389,42.9074,42.931,49336.0
2020-01-23 11:55:00,54.4,54.42,54.38,54.41,24440.0,42.931,42.9468,42.9152,42.9389,24440.0
2020-01-23 12:00:00,54.41,54.43,54.38,54.39,37532.0,42.9389,42.9547,42.9152,42.9231,37532.0
2020-01-23 12:05:00,54.39,54.48,54.39,54.45,52425.0,42.9231,42.9942,42.9231,42.9705,52425.0
2020-01-23 12:10:00,54.45,54.47,54.43,54.47,43835.0,42.9705,42.9863,42.9547,42.9863,43835.0
2020-01-23 12:15:00,54.48,54.51,54.44,54.46,44108.0,42.9942,43.0178,42.9626,42.9784,44108.0
2020-01-23 12:20:00,54.45,54.51,54.45,54.51,26839.0,42.9705,43.0178,42.9705,43.0178,26839.0
2020-01-23 12:25:00,54.51,54.51,54.48,54.5,28144.0,43.0178,43.0178,42.9942,43.0099,28144.0
2020-01-23 12:30:00,54.51,54.53,54.5,54.52,31444.0,43.0178,43.0336,43.0099,43.0257,31444.0
2020-01-23 12:35:00,54.52,54.55,54.49,54.54,26079.0,43.0257,43.0494,43.0021,43.0415,26079.0
2020-01-23 12:40:00,54.55,54.58,54.55,54.57,22665.0,43.0494,43.0731,43.0494,43.0652,22665.0
2020-01-23 12:45:00,54.56,54.57,54.52,54.53,34094.0,43.0573,43.0652,43.0257,43.0336,34094.0
2020-01-23 12:50:00,54.53,54.56,54.51,54.52,49381.0,43.0336,43.0573,43.0178,43.0257,49381.0
2020-01-23 12:55:00,54.51,54.52,54.49,54.52,63461.0,43.0178,43.0257,43.0021,43.0257,63461.0
2020-01-23 13:00:00,54.53,54.53,54.5,54.51,71198.0,43.0336,43.0336,43.0099,43.0178,71198.0
2020-01-23 13:05:00,54.5,54.52,54.47,54.5,68019.0,43.0099,43.0257,42.9863,43.0099,68019.0
2020-01-23 13:10:00,54.51,54.51,54.48,54.5,91236.0,43.0178,43.0178,42.9942,43.0099,91236.0
2020-01-23 13:15:00,54.49,54.53,54.46,54.52,74235.0,43.0021,43.0336,42.9784,43.0257,74235.0
2020-01-23 13:20:00,54.53,54.66,54.5,54.66,101099.0,43.0336,43.1362,43.0099,43.1362,101099.0
2020-01-23 13:25:00,54.66,54.66,54.59,54.59,21118.0,43.1362,43.1362,43.081,43.081,21118.0
2020-01-23 13:30:00,54.59,54.65,54.58,54.64,21328.0,43.081,43.1283,43.0731,43.1204,21328.0
2020-01-23 13:35:00,54.64,54.67,54.61,54.66,23705.0,43.1204,43.1441,43.0968,43.1362,23705.0
2020-01-23 13:40:00,54.66,54.75,54.65,54.75,38514.0,43.1362,43.2072,43.1283,43.2072,38514.0
2020-01-23 13:45:00,54.76,54.77,54.72,54.74,31780.0,43.2151,43.223,43.1836,43.1993,31780.0
2020-01-23 13:50:00,54.73,54.78,54.73,54.77,27326.0,43.1915,43.2309,43.1915,43.223,27326.0
2020-01-23 13:55:00,54.77,54.8,54.73,54.79,34981.0,43.223,43.2467,43.1915,43.2388,34981.0
2020-01-23 14:00:00,54.8,54.82,54.77,54.79,30097.0,43.2467,43.2625,43.223,43.2388,30097.0
2020-01-23 14:05:00,54.79,54.83,54.77,54.82,51121.0,43.2388,43.2704,43.223,43.2625,51121.0
2020-01-23 14:10:00,54.82,54.84,54.8,54.83,29338.0,43.2625,43.2783,43.2467,43.2704,29338.0
2020-01-23 14:15:00,54.84,54.87,54.83,54.86,41329.0,43.2783,43.3019,43.2704,43.294,41329.0
2020-01-23 14:20:00,54.85,54.86,54.82,54.85,41967.0,43.2862,43.294,43.2625,43.2862,41967.0
2020-01-23 14:25:00,54.86,54.86,54.82,54.84,31394.0,43.294,43.294,43.2625,43.2783,31394.0
2020-01-23 14:30:00,54.84,54.91,54.83,54.9,42504.0,43.2783,43.3335,43.2704,43.3256,42504.0
2020-01-23 14:35:00,54.89,54.9,54.85,54.86,30615.0,43.3177,43.3256,43.2862,43.294,30615.0
2020-01-23 14:40:00,54.86,54.93,54.85,54.93,30925.0,43.294,43.3493,43.2862,43.3493,30925.0
2020-01-23 14:45:00,54.94,54.95,54.92,54.92,32814.0,43.3572,43.3651,43.3414,43.3414,32814.0
2020-01-23 14:50:00,54.93,54.94,54.91,54.93,23807.0,43.3493,43.3572,43.3335,43.3493,23807.0
2020-01-23 14:55:00,54.93,54.97,54.93,54.95,32307.0,43.3493,43.3809,43.3493,43.3651,32307.0
2020-01-23 15:00:00,54.96,54.98,54.93,54.94,55351.0,43.373,43.3887,43.3493,43.3572,55351.0
2020-01-23 15:05:00,54.94,54.98,54.93,54.97,51934.0,43.3572,43.3887,43.3493,43.3809,51934.0
2020-01-23 15:10:00,54.97,54.98,54.94,54.96,41566.0,43.3809,43.3887,43.3572,43.373,41566.0
2020-01-23 15:15:00,54.97,54.97,54.94,54.96,36976.0,43.3809,43.3809,43.3572,43.373,36976.0
2020-01-23 15:20:00,54.96,54.98,54.94,54.96,68531.0,43.373,43.3887,43.3572,43.373,68531.0
2020-01-23 15:25:00,54.96,55.0,54.94,54.98,57721.0,43.373,43.4045,43.3572,43.3887,57721.0
2020-01-23 15:30:00,54.98,55.01,54.96,54.97,62207.0,43.3887,43.4124,43.373,43.3809,62207.0
2020-01-23 15:35:00,54.98,54.98,54.9,54.9,76578.0,43.3887,43.3887,43.3256,43.3256,76578.0
2020-01-23 15:40:00,54.9,54.92,54.86,54.91,78006.0,43.3256,43.3414,43.294,43.3335,78006.0
2020-01-23 15:45:00,54.91,54.96,54.91,54.92,107320.0,43.3335,43.373,43.3335,43.3414,107320.0
2020-01-23 15:50:00,54.92,54.93,54.87,54.91,115946.0,43.3414,43.3493,43.3019,43.3335,115946.0
2020-01-23 15:55:00,54.92,54.93,54.85,54.88,238731.0,43.3414,43.3493,43.2862,43.3098,238731.0
2020-01-24 09:30:00,54.86,54.86,54.66,54.7,112331.0,43.294,43.294,43.1362,43.1678,112331.0
2020-01-24 09:35:00,54.69,54.76,54.66,54.69,40378.0,43.1599,43.2151,43.1362,43.1599,40378.0
2020-01-24 09:40:00,54.68,54.69,54.63,54.66,59812.0,43.152,43.1599,43.1125,43.1362,59812.0
2020-01-24 09:45:00,54.65,54.66,54.57,54.58,63334.0,43.1283,43.1362,43.0652,43.0731,63334.0
2020-01-24 09:50:00,54.58,54.61,54.53,54.53,61355.0,43.0731,43.0968,43.0336,43.0336,61355.0
2020-01-24 09:55:00,54.52,54.54,54.45,54.48,104268.0,43.0257,43.0415,42.9705,42.9942,104268.0
2020-01-24 10:00:00,54.48,54.51,54.45,54.46,31960.0,42.9942,43.0178,42.9705,42.9784,31960.0
2020-01-24 10:05:00,54.46,54.47,54.42,54.44,77076.0,42.9784,42.9863,42.9468,42.9626,77076.0
2020-01-24 10:10:00,54.44,54.45,54.39,54.44,66492.0,42.9626,42.9705,42.9231,42.9626,66492.0
2020-01-24 10:15:00,54.44,54.47,54.4,54.4,37729.0,42.9626,42.9863,42.931,42.931,37729.0
2020-01-24 10:20:00,54.41,54.43,54.4,54.4,51683.0,42.9389,42.9547,42.931,42.931,51683.0
2020-01-24 10:25:00,54.41,54.41,54.25,54.26,64518.0,42.9389,42.9389,42.8126,42.8205,64518.0
2020-01-24 10:30:00,54.26,54.3,54.23,54.26,56998.0,42.8205,42.8521,42.7969,42.8205,56998.0
2020-01-24 10:35:00,54.26,54.27,54.22,54.25,72812.0,42.8205,42.8284,42.789,42.8126,72812.0
2020-01-24 10:40:00,54.25,54.25,54.19,54.2,65801.0,42.8126,42.8126,42.7653,42.7732,65801.0
2020-01-24 10:45:00,54.2,54.23,54.08,54.08,107201.0,42.7732,42.7969,42.6785,42.6785,107201.0
2020-01-24 10:50:00,54.08,54.14,54.07,54.13,48945.0,42.6785,42.7258,42.6706,42.7179,48945.0
2020-01-24 10:55:00,54.13,54.19,54.09,54.19,80068.0,42.7179,42.7653,42.6864,42.7653,80068.0
2020-01-24 11:00:00,54.19,54.33,54.18,54.3,88511.0,42.7653,42.8758,42.7574,42.8521,88511.0
2020-01-24 11:05:00,54.3,54.35,54.3,54.34,33604.0,42.8521,42.8916,42.8521,42.8837,33604.0
2020-01-24 11:10:00,54.35,54.36,54.31,54.31,46129.0,42.8916,42.8995,42.86,42.86,46129.0
2020-01-24 11:15:00,54.32,54.35,54.24,54.27,80553.0,42.8679,42.8916,42.8048,42.8284,80553.0
2020-01-24 11:20:00,54.28,54.3,54.2,54.2,107615.0,42.8363,42.8521,42.7732,42.7732,107615.0
2020-01-24 11:25:00,54.2,54.25,54.17,54.2,51759.0,42.7732,42.8126,42.7495,42.7732,51759.0
2020-01-24 11:30:00,54.2,54.22,54.15,54.21,29634.0,42.7732,42.789,42.7337,42.7811,29634.0
2020-01-24 11:35:00,54.21,54.24,54.19,54.23,36047.0,42.7811,42.8048,42.7653,42.7969,36047.0
2020-01-24 11:40:00,54.23,54.23,54.1,54.12,45483.0,42.7969,42.7969,42.6943,42.7101,45483.0
2020-01-24 11:45:00,54.12,54.14,54.05,54.09,87659.0,42.7101,42.7258,42.6548,42.6864,87659.0
2020-01-24 11:50:00,54.09,54.13,54.06,54.09,29542.0,42.6864,42.7179,42.6627,42.6864,29542.0
2020-01-24 11:55:00,54.09,54.09,54.02,54.03,31279.0,42.6864,42.6864,42.6311,42.639,31279.0
2020-01-24 12:00:00,54.03,54.04,54.0,54.04,40883.0,42.639,42.6469,42.6154,42.6469,40883.0
2020-01-24 12:05:00,54.04,54.05,53.98,54.0,36772.0,42.6469,42.6548,42.5996,42.6154,36772.0
2020-01-24 12:10:00,53.99,53.99,53.92,53.95,41595.0,42.6075,42.6075,42.5522,42.5759,41595.0
2020-01-24 12:15:00,53.94,53.97,53.81,53.82,75545.0,42.568,42.5917,42.4654,42.4733,75545.0
2020-01-24 12:20:00,53.83,53.95,53.83,53.95,26412.0,42.4812,42.5759,42.4812,42.5759,26412.0
2020-01-24 12:25:00,53.95,53.96,53.87,53.96,42474.0,42.5759,42.5838,42.5128,42.5838,42474.0
2020-01-24 12:30:00,53.96,54.05,53.95,54.05,37316.0,42.5838,42.6548,42.5759,42.6548,37316.0
2020-01-24 12:35:00,54.05,54.12,54.04,54.11,40892.0,42.6548,42.7101,42.6469,42.7022,40892.0
2020-01-24 12:40:00,54.11,54.17,54.09,54.12,41513.0,42.7022,42.7495,42.6864,42.7101,41513.0
2020-01-24 12:45:00,54.12,54.14,54.07,54.13,41928.0,42.7101,42.7258,42.6706,42.7179,41928.0
2020-01-24 12:50:00,54.12,54.12,54.07,54.11,33994.0,42.7101,42.7101,42.6706,42.7022,33994.0
2020-01-24 12:55:00,54.1,54.13,54.06,54.08,40615.0,42.6943,42.7179,42.6627,42.6785,40615.0
2020-01-24 13:00:00,54.09,54.1,54.0,54.01,42671.0,42.6864,42.6943,42.6154,42.6232,42671.0
2020-01-24 13:05:00,54.02,54.07,54.0,54.06,25738.0,42.6311,42.6706,42.6154,42.6627,25738.0
2020-01-24 13:10:00,54.05,54.06,53.98,53.99,34823.0,42.6548,42.6627,42.5996,42.6075,34823.0
2020-01-24 13:15:00,54.01,54.05,53.99,53.99,25550.0,42.6232,42.6548,42.6075,42.6075,25550.0
2020-01-24 13:20:00,53.98,54.05,53.98,54.02,31101.0,42.5996,42.6548,42.5996,42.6311,31101.0
2020-01-24 13:25:00,54.03,54.03,53.95,53.95,40540.0,42.639,42.639,42.5759,42.5759,40540.0
2020-01-24 13:30:00,53.94,53.94,53.89,53.91,36000.0,42.568,42.568,42.5285,42.5443,36000.0
2020-01-24 13:35:00,53.9,53.91,53.85,53.89,44155.0,42.5364,42.5443,42.497,42.5285,44155.0
2020-01-24 13:40:00,53.88,53.88,53.81,53.84,61332.0,42.5207,42.5207,42.4654,42.4891,61332.0
2020-01-24 13:45:00,53.84,53.87,53.78,53.8,40481.0,42.4891,42.5128,42.4417,42.4575,40481.0
2020-01-24 13:50:00,53.8,53.84,53.78,53.84,31951.0,42.4575,42.4891,42.4417,42.4891,31951.0
2020-01-24 13:55:00,53.83,53.84,53.79,53.84,38853.0,42.4812,42.4891,42.4496,42.4891,38853.0
2020-01-24 14:00:00,53.83,53.85,53.75,53.77,37946.0,42.4812,42.497,42.4181,42.4338,37946.0
2020-01-24 14:05:00,53.77,53.82,53.75,53.78,35517.0,42.4338,42.4733,42.4181,42.4417,35517.0
2020-01-24 14:10:00,53.78,53.8,53.73,53.77,42396.0,42.4417,42.4575,42.4023,42.4338,42396.0
2020-01-24 14:15:00,53.78,53.78,53.64,53.64,75059.0,42.4417,42.4417,42.3313,42.3313,75059.0
2020-01-24 14:20:00,53.65,53.66,53.57,53.6,63619.0,42.3391,42.347,42.276,42.2997,63619.0
2020-01-24 14:25:00,53.6,53.67,53.59,53.61,56221.0,42.2997,42.3549,42.2918,42.3076,56221.0
2020-01-24 14:30:00,53.63,53.67,53.61,53.62,51015.0,42.3234,42.3549,42.3076,42.3155,51015.0
2020-01-24 14:35:00,53.62,53.63,53.54,53.6,39384.0,42.3155,42.3234,42.2523,42.2997,39384.0
2020-01-24 14:40:00,53.61,53.62,53.53,53.53,49102.0,42.3076,42.3155,42.2444,42.2444,49102.0
2020-01-24 14:45:00,53.53,53.57,53.5,53.57,46718.0,42.2444,42.276,42.2208,42.276,46718.0
2020-01-24 14:50:00,53.57,53.62,53.56,53.62,72139.0,42.276,42.3155,42.2681,42.3155,72139.0
2020-01-24 14:55:00,53.62,53.72,53.62,53.71,44185.0,42.3155,42.3944,42.3155,42.3865,44185.0
2020-01-24 15:00:00,53.71,53.77,53.69,53.73,120112.0,42.3865,42.4338,42.3707,42.4023,120112.0
2020-01-24 15:05:00,53.73,53.75,53.7,53.72,95277.0,42.4023,42.4181,42.3786,42.3944,95277.0
2020-01-24 15:10:00,53.72,53.77,53.71,53.75,80026.0,42.3944,42.4338,42.3865,42.4181,80026.0
2020-01-24 15:15:00,53.75,53.79,53.72,53.78,63845.0,42.4181,42.4496,42.3944,42.4417,63845.0
2020-01-24 15:20:00,53.78,53.83,53.77,53.79,113030.0,42.4417,42.4812,42.4338,42.4496,113030.0
2020-01-24 15:25:00,53.8,53.84,53.79,53.81,41448.0,42.4575,42.4891,42.4496,42.4654,41448.0
2020-01-24 15:30:00,53.8,53.81,53.66,53.69,94140.0,42.4575,42.4654,42.347,42.3707,94140.0
2020-01-24 15:35:00,53.69,53.77,53.68,53.68,123770.0,42.3707,42.4338,42.3628,42.3628,123770.0
2020-01-24 15:40:00,53.69,53.7,53.63,53.7,80132.0,42.3707,42.3786,42.3234,42.3786,80132.0
2020-01-24 15:45:00,53.69,53.78,53.69,53.76,166750.0,42.3707,42.4417,42.3707,42.426,166750.0
2020-01-24 15:50:00,53.76,53.83,53.7,53.82,163988.0,42.426,42.4812,42.3786,42.4733,163988.0
2020-01-24 15:55:00,53.82,53.86,53.77,53.84,308055.0,42.4733,42.5049,42.4338,42.4891,308055.0
2020-01-27 09:30:00,53.0,53.29,52.87,53.27,202207.0,41.8262,42.055,41.7236,42.0393,202207.0
2020-01-27 09:35:00,53.26,53.35,53.21,53.24,99272.0,42.0314,42.1024,41.9919,42.0156,99272.0
2020-01-27 09:40:00,53.25,53.3,53.22,53.28,88166.0,42.0235,42.0629,41.9998,42.0472,88166.0
2020-01-27 09:45:00,53.28,53.54,53.27,53.53,77053.0,42.0472,42.2523,42.0393,42.2444,77053.0
2020-01-27 09:50:00,53.53,53.57,53.43,53.47,67288.0,42.2444,42.276,42.1655,42.1971,67288.0
2020-01-27 09:55:00,53.48,53.54,53.44,53.54,69551.0,42.205,42.2523,42.1734,42.2523,69551.0
2020-01-27 10:00:00,53.53,53.54,53.42,53.44,131946.0,42.2444,42.2523,42.1576,42.1734,131946.0
2020-01-27 10:05:00,53.43,53.48,53.38,53.48,52408.0,42.1655,42.205,42.1261,42.205,52408.0
2020-01-27 10:10:00,53.47,53.49,53.41,53.44,56745.0,42.1971,42.2129,42.1497,42.1734,56745.0
2020-01-27 10:15:00,53.45,53.5,53.38,53.41,56077.0,42.1813,42.2208,42.1261,42.1497,56077.0
2020-01-27 10:20:00,53.42,53.44,53.37,53.39,89064.0,42.1576,42.1734,42.1182,42.134,89064.0
2020-01-27 10:25:00,53.39,53.56,53.38,53.54,71428.0,42.134,42.2681,42.1261,42.2523,71428.0
2020-01-27 10:30:00,53.55,53.57,53.43,53.46,52832.0,42.2602,42.276,42.1655,42.1892,52832.0
2020-01-27 10:35:00,53.47,53.52,53.44,53.51,43032.0,42.1971,42.2366,42.1734,42.2287,43032.0
2020-01-27 10:40:00,53.52,53.52,53.39,53.4,54693.0,42.2366,42.2366,42.134,42.1419,54693.0
2020-01-27 10:45:00,53.41,53.44,53.36,53.37,45770.0,42.1497,42.1734,42.1103,42.1182,45770.0
2020-01-27 10:50:00,53.37,53.38,53.32,53.32,39732.0,42.1182,42.1261,42.0787,42.0787,39732.0
2020-01-27 10:55:00,53.31,53.49,53.31,53.47,32400.0,42.0708,42.2129,42.0708,42.1971,32400.0
2020-01-27 11:00:00,53.47,53.5,53.46,53.5,37789.0,42.1971,42.2208,42.1892,42.2208,37789.0
2020-01-27 11:05:00,53.5,53.5,53.4,53.4,34950.0,42.2208,42.2208,42.1419,42.1419,34950.0
2020-01-27 11:10:00,53.4,53.42,53.36,53.36,30754.0,42.1419,42.1576,42.1103,42.1103,30754.0
2020-01-27 11:15:00,53.36,53.36,53.31,53.31,42755.0,42.1103,42.1103,42.0708,42.0708,42755.0
2020-01-27 11:20:00,53.31,53.4,53.3,53.36,38671.0,42.0708,42.1419,42.0629,42.1103,38671.0
2020-01-27 11:25:00,53.36,53.42,53.34,53.39,40736.0,42.1103,42.1576,42.0945,42.134,40736.0
2020-01-27 11:30:00,53.39,53.42,53.32,53.33,44673.0,42.134,42.1576,42.0787,42.0866,44673.0
2020-01-27 11:35:00,53.33,53.42,53.32,53.41,96099.0,42.0866,42.1576,42.0787,42.1497,96099.0
2020-01-27 11:40:00,53.41,53.47,53.39,53.47,34737.0,42.1497,42.1971,42.134,42.1971,34737.0
2020-01-27 11:45:00,53.45,53.47,53.43,53.44,33616.0,42.1813,42.1971,42.1655,42.1734,33616.0
2020-01-27 11:50:00,53.44,53.48,53.35,53.36,83069.0,42.1734,42.205,42.1024,42.1103,83069.0
2020-01-27 11:55:00,53.35,53.39,53.34,53.36,61151.0,42.1024,42.134,42.0945,42.1103,61151.0
2020-01-27 12:00:00,53.35,53.4,53.33,53.39,29848.0,42.1024,42.1419,42.0866,42.134,29848.0
2020-01-27 12:05:00,53.4,53.51,53.39,53.51,32858.0,42.1419,42.2287,42.134,42.2287,32858.0
2020-01-27 12:10:00,53.51,53.55,53.5,53.53,32850.0,42.2287,42.2602,42.2208,42.2444,32850.0
2020-01-27 12:15:00,53.54,53.61,53.54,53.59,28892.0,42.2523,42.3076,42.2523,42.2918,28892.0
2020-01-27 12:20:00,53.59,53.64,53.57,53.57,32177.0,42.2918,42.3313,42.276,42.276,32177.0
2020-01-27 12:25:00,53.56,53.64,53.56,53.62,43948.0,42.2681,42.3313,42.2681,42.3155,43948.0
2020-01-27 12:30:00,53.61,53.64,53.59,53.62,35513.0,42.3076,42.3313,42.2918,42.3155,35513.0
2020-01-27 12:35:00,53.61,53.64,53.57,53.64,44132.0,42.3076,42.3313,42.276,42.3313,44132.0
2020-01-27 12:40:00,53.63,53.67,53.62,53.65,39443.0,42.3234,42.3549,42.3155,42.3391,39443.0
2020-01-27 12:45:00,53.66,53.69,53.64,53.64,48331.0,42.347,42.3707,42.3313,42.3313,48331.0
2020-01-27 12:50:00,53.65,53.66,53.56,53.59,25054.0,42.3391,42.347,42.2681,42.2918,25054.0
2020-01-27 12:55:00,53.59,53.62,53.57,53.61,22686.0,42.2918,42.3155,42.276,42.3076,22686.0
2020-01-27 13:00:00,53.61,53.71,53.6,53.7,32411.0,42.3076,42.3865,42.2997,42.3786,32411.0
2020-01-27 13:05:00,53.7,53.7,53.61,53.62,39273.0,42.3786,42.3786,42.3076,42.3155,39273.0
2020-01-27 13:10:00,53.62,53.63,53.57,53.63,43962.0,42.3155,42.3234,42.276,42.3234,43962.0
2020-01-27 13:15:00,53.63,53.67,53.62,53.64,29733.0,42.3234,42.3549,42.3155,42.3313,29733.0
2020-01-27 13:20:00,53.64,53.68,53.62,53.65,28587.0,42.3313,42.3628,42.3155,42.3391,28587.0
2020-01-27 13:25:00,53.65,53.68,53.64,53.65,21004.0,42.3391,42.3628,42.3313,42.3391,21004.0
2020-01-27 13:30:00,53.65,53.69,53.63,53.67,31416.0,42.3391,42.3707,42.3234,42.3549,31416.0
2020-01-27 13:35:00,53.68,53.7,53.67,53.69,33917.0,42.3628,42.3786,42.3549,42.3707,33917.0
2020-01-27 13:40:00,53.69,53.69,53.61,53.62,39639.0,42.3707,42.3707,42.3076,42.3155,39639.0
2020-01-27 13:45:00,53.63,53.66,53.6,53.61,39495.0,42.3234,42.347,42.2997,42.3076,39495.0
2020-01-27 13:50:00,53.61,53.65,53.55,53.56,178732.0,42.3076,42.3391,42.2602,42.2681,178732.0
2020-01-27 13:55:00,53.56,53.62,53.56,53.62,32248.0,42.2681,42.3155,42.2681,42.3155,32248.0
2020-01-27 14:00:00,53.61,53.62,53.53,53.55,81960.0,42.3076,42.3155,42.2444,42.2602,81960.0
2020-01-27 14:05:00,53.55,53.59,53.54,53.57,30343.0,42.2602,42.2918,42.2523,42.276,30343.0
2020-01-27 14:10:00,53.57,53.63,53.57,53.63,52222.0,42.276,42.3234,42.276,42.3234,52222.0
2020-01-27 14:15:00,53.62,53.67,53.62,53.65,49497.0,42.3155,42.3549,42.3155,42.3391,49497.0
2020-01-27 14:20:00,53.65,53.66,53.59,53.63,44930.0,42.3391,42.347,42.2918,42.3234,44930.0
2020-01-27 14:25:00,53.63,53.68,53.63,53.66,44076.0,42.3234,42.3628,42.3234,42.347,44076.0
2020-01-27 14:30:00,53.66,53.69,53.62,53.65,49350.0,42.347,42.3707,42.3155,42.3391,49350.0
2020-01-27 14:35:00,53.65,53.67,53.62,53.66,54270.0,42.3391,42.3549,42.3155,42.347,54270.0
2020-01-27 14:40:00,53.66,53.69,53.63,53.69,40311.0,42.347,42.3707,42.3234,42.3707,40311.0
2020-01-27 14:45:00,53.69,53.7,53.61,53.63,50802.0,42.3707,42.3786,42.3076,42.3234,50802.0
2020-01-27 14:50:00,53.62,53.63,53.55,53.55,39500.0,42.3155,42.3234,42.2602,42.2602,39500.0
2020-01-27 14:55:00,53.55,53.58,53.52,53.56,45030.0,42.2602,42.2839,42.2366,42.2681,45030.0
2020-01-27 15:00:00,53.57,53.59,53.53,53.55,59500.0,42.276,42.2918,42.2444,42.2602,59500.0
2020-01-27 15:05:00,53.56,53.6,53.56,53.56,44826.0,42.2681,42.2997,42.2681,42.2681,44826.0
2020-01-27 15:10:00,53.56,53.59,53.51,53.58,58910.0,42.2681,42.2918,42.2287,42.2839,58910.0
2020-01-27 15:15:00,53.58,53.68,53.58,53.65,59405.0,42.2839,42.3628,42.2839,42.3391,59405.0
2020-01-27 15:20:00,53.65,53.68,53.61,53.62,96358.0,42.3391,42.3628,42.3076,42.3155,96358.0
2020-01-27 15:25:00,53.61,53.65,53.6,53.64,67804.0,42.3076,42.3391,42.2997,42.3313,67804.0
2020-01-27 15:30:00,53.64,53.65,53.59,53.62,118648.0,42.3313,42.3391,42.2918,42.3155,118648.0
2020-01-27 15:35:00,53.61,53.63,53.56,53.63,89922.0,42.3076,42.3234,42.2681,42.3234,89922.0
2020-01-27 15:40:00,53.63,53.66,53.6,53.63,130141.0,42.3234,42.347,42.2997,42.3234,130141.0
2020-01-27 15:45:00,53.63,53.68,53.58,53.59,210529.0,42.3234,42.3628,42.2839,42.2918,210529.0
2020-01-27 15:50:00,53.59,53.6,53.53,53.56,188421.0,42.2918,42.2997,42.2444,42.2681,188421.0
2020-01-27 15:55:00,53.56,53.6,53.54,53.54,359149.0,42.2681,42.2997,42.2523,42.2523,359149.0
2020-01-28 09:30:00,53.84,53.91,53.76,53.89,161683.0,42.4891,42.5443,42.426,42.5285,161683.0
2020-01-28 09:35:00,53.89,53.95,53.81,53.92,95882.0,42.5285,42.5759,42.4654,42.5522,95882.0
2020-01-28 09:40:00,53.91,53.91,53.79,53.89,61812.0,42.5443,42.5443,42.4496,42.5285,61812.0
2020-01-28 09:45:00,53.89,53.89,53.66,53.72,76640.0,42.5285,42.5285,42.347,42.3944,76640.0
2020-01-28 09:50:00,53.72,53.82,53.71,53.8,89157.0,42.3944,42.4733,42.3865,42.4575,89157.0
2020-01-28 09:55:00,53.8,53.84,53.78,53.82,63690.0,42.4575,42.4891,42.4417,42.4733,63690.0
2020-01-28 10:00:00,53.84,53.9,53.81,53.87,83407.0,42.4891,42.5364,42.4654,42.5128,83407.0
2020-01-28 10:05:00,53.88,53.97,53.87,53.96,71590.0,42.5207,42.5917,42.5128,42.5838,71590.0
2020-01-28 10:10:00,53.97,54.11,53.96,54.07,87722.0,42.5917,42.7022,42.5838,42.6706,87722.0
2020-01-28 10:15:00,54.07,54.14,54.06,54.09,86325.0,42.6706,42.7258,42.6627,42.6864,86325.0
2020-01-28 10:20:00,54.09,54.18,54.08,54.18,79523.0,42.6864,42.7574,42.6785,42.7574,79523.0
2020-01-28 10:25:00,54.18,54.24,54.17,54.21,55557.0,42.7574,42.8048,42.7495,42.7811,55557.0
2020-01-28 10:30:00,54.2,54.31,54.18,54.3,69035.0,42.7732,42.86,42.7574,42.8521,69035.0
2020-01-28 10:35:00,54.3,54.33,54.26,54.32,70366.0,42.8521,42.8758,42.8205,42.8679,70366.0
2020-01-28 10:40:00,54.33,54.39,54.33,54.37,81169.0,42.8758,42.9231,42.8758,42.9074,81169.0
2020-01-28 10:45:00,54.37,54.4,54.31,54.34,102758.0,42.9074,42.931,42.86,42.8837,102758.0
2020-01-28 10:50:00,54.35,54.39,54.3,54.31,77870.0,42.8916,42.9231,42.8521,42.86,77870.0
2020-01-28 10:55:00,54.3,54.31,54.28,54.31,53875.0,42.8521,42.86,42.8363,42.86,53875.0
2020-01-28 11:00:00,54.31,54.36,54.25,54.25,60208.0,42.86,42.8995,42.8126,42.8126,60208.0
2020-01-28 11:05:00,54.25,54.28,54.2,54.21,37458.0,42.8126,42.8363,42.7732,42.7811,37458.0
2020-01-28 11:10:00,54.21,54.25,54.2,54.22,62230.0,42.7811,42.8126,42.7732,42.789,62230.0
2020-01-28 11:15:00,54.22,54.25,54.19,54.22,66103.0,42.789,42.8126,42.7653,42.789,66103.0
2020-01-28 11:20:00,54.22,54.25,54.18,54.21,80228.0,42.789,42.8126,42.7574,42.7811,80228.0
2020-01-28 11:25:00,54.21,54.25,54.21,54.23,47457.0,42.7811,42.8126,42.7811,42.7969,47457.0
2020-01-28 11:30:00,54.23,54.28,54.21,54.26,39164.0,42.7969,42.8363,42.7811,42.8205,39164.0
2020-01-28 11:35:00,54.26,54.27,54.23,54.25,32372.0,42.8205,42.8284,42.7969,42.8126,32372.0
2020-01-28 11:40:00,54.26,54.26,54.22,54.23,37326.0,42.8205,42.8205,42.789,42.7969,37326.0
2020-01-28 11:45:00,54.23,54.23,54.16,54.2,41188.0,42.7969,42.7969,42.7416,42.7732,41188.0
2020-01-28 11:50:00,54.2,54.27,54.2,54.26,30519.0,42.7732,42.8284,42.7732,42.8205,30519.0
2020-01-28 11:55:00,54.26,54.32,54.26,54.31,32435.0,42.8205,42.8679,42.8205,42.86,32435.0
2020-01-28 12:00:00,54.32,54.35,54.29,54.3,34770.0,42.8679,42.8916,42.8442,42.8521,34770.0
2020-01-28 12:05:00,54.31,54.32,54.27,54.28,27094.0,42.86,42.8679,42.8284,42.8363,27094.0
2020-01-28 12:10:00,54.28,54.3,54.26,54.28,23549.0,42.8363,42.8521,42.8205,42.8363,23549.0
2020-01-28 12:15:00,54.27,54.31,54.27,54.3,14574.0,42.8284,42.86,42.8284,42.8521,14574.0
2020-01-28 12:20:00,54.3,54.32,54.26,54.28,35687.0,42.8521,42.8679,42.8205,42.8363,35687.0
2020-01-28 12:25:00,54.28,54.29,54.24,54.25,37700.0,42.8363,42.8442,42.8048,42.8126,37700.0
2020-01-28 12:30:00,54.24,54.28,54.24,54.25,26286.0,42.8048,42.8363,42.8048,42.8126,26286.0
2020-01-28 12:35:00,54.25,54.25,54.22,54.23,22569.0,42.8126,42.8126,42.789,42.7969,22569.0
2020-01-28 12:40:00,54.22,54.26,54.22,54.26,17019.0,42.789,42.8205,42.789,42.8205,17019.0
2020-01-28 12:45:00,54.26,54.31,54.26,54.3,26416.0,42.8205,42.86,42.8205,42.8521,26416.0
2020-01-28 12:50:00,54.3,54.31,54.27,54.28,26826.0,42.8521,42.86,42.8284,42.8363,26826.0
2020-01-28 12:55:00,54.28,54.32,54.27,54.3,17671.0,42.8363,42.8679,42.8284,42.8521,17671.0
2020-01-28 13:00:00,54.3,54.31,54.25,54.27,31353.0,42.8521,42.86,42.8126,42.8284,31353.0
2020-01-28 13:05:00,54.27,54.27,54.25,54.25,13038.0,42.8284,42.8284,42.8126,42.8126,13038.0
2020-01-28 13:10:00,54.25,54.27,54.24,54.26,37849.0,42.8126,42.8284,42.8048,42.8205,37849.0
2020-01-28 13:15:00,54.26,54.27,54.21,54.22,33728.0,42.8205,42.8284,42.7811,42.789,33728.0
2020-01-28 13:20:00,54.22,54.23,54.18,54.22,18831.0,42.789,42.7969,42.7574,42.789,18831.0
2020-01-28 13:25:00,54.21,54.23,54.19,54.2,27466.0,42.7811,42.7969,42.7653,42.7732,27466.0
2020-01-28 13:30:00,54.2,54.2,54.17,54.18,21670.0,42.7732,42.7732,42.7495,42.7574,21670.0
2020-01-28 13:35:00,54.17,54.17,54.12,54.12,35287.0,42.7495,42.7495,42.7101,42.7101,35287.0
2020-01-28 13:40:00,54.13,54.15,54.12,54.15,15225.0,42.7179,42.7337,42.7101,42.7337,15225.0
2020-01-28 13:45:00,54.15,54.16,54.1,54.13,36511.0,42.7337,42.7416,42.6943,42.7179,36511.0
2020-01-28 13:50:00,54.13,54.13,54.09,54.11,25312.0,42.7179,42.7179,42.6864,42.7022,25312.0
2020-01-28 13:55:00,54.11,54.13,54.09,54.12,30850.0,42.7022,42.7179,42.6864,42.7101,30850.0
2020-01-28 14:00:00,54.12,54.16,54.11,54.14,29021.0,42.7101,42.7416,42.7022,42.7258,29021.0
2020-01-28 14:05:00,54.14,54.16,54.13,54.15,26768.0,42.7258,42.7416,42.7179,42.7337,26768.0
2020-01-28 14:10:00,54.15,54.17,54.14,54.16,37702.0,42.7337,42.7495,42.7258,42.7416,37702.0
2020-01-28 14:15:00,54.17,54.17,54.11,54.12,44531.0,42.7495,42.7495,42.7022,42.7101,44531.0
2020-01-28 14:20:00,54.11,54.12,54.08,54.09,23755.0,42.7022,42.7101,42.6785,42.6864,23755.0
2020-01-28 14:25:00,54.1,54.12,54.09,54.1,48072.0,42.6943,42.7101,42.6864,42.6943,48072.0
2020-01-28 14:30:00,54.09,54.11,54.08,54.1,23212.0,42.6864,42.7022,42.6785,42.6943,23212.0
2020-01-28 14:35:00,54.1,54.15,54.09,54.13,49152.0,42.6943,42.7337,42.6864,42.7179,49152.0
2020-01-28 14:40:00,54.13,54.17,54.12,54.15,35689.0,42.7179,42.7495,42.7101,42.7337,35689.0
2020-01-28 14:45:00,54.16,54.16,54.1,54.11,39989.0,42.7416,42.7416,42.6943,42.7022,39989.0
2020-01-28 14:50:00,54.11,54.11,54.04,54.05,33247.0,42.7022,42.7022,42.6469,42.6548,33247.0
2020-01-28 14:55:00,54.05,54.07,54.02,54.03,27436.0,42.6548,42.6706,42.6311,42.639,27436.0
2020-01-28 15:00:00,54.04,54.04,53.99,54.0,58850.0,42.6469,42.6469,42.6075,42.6154,58850.0
2020-01-28 15:05:00,54.0,54.01,53.94,53.96,88909.0,42.6154,42.6232,42.568,42.5838,88909.0
2020-01-28 15:10:00,53.96,53.96,53.91,53.94,28200.0,42.5838,42.5838,42.5443,42.568,28200.0
2020-01-28 15:15:00,53.94,53.97,53.94,53.97,37401.0,42.568,42.5917,42.568,42.5917,37401.0
2020-01-28 15:20:00,53.97,54.01,53.95,53.97,94686.0,42.5917,42.6232,42.5759,42.5917,94686.0
2020-01-28 15:25:00,53.97,54.05,53.96,54.05,62420.0,42.5917,42.6548,42.5838,42.6548,62420.0
2020-01-28 15:30:00,54.05,54.07,54.02,54.05,62500.0,42.6548,42.6706,42.6311,42.6548,62500.0
2020-01-28 15:35:00,54.06,54.07,53.97,53.98,93409.0,42.6627,42.6706,42.5917,42.5996,93409.0
2020-01-28 15:40:00,53.99,54.06,53.98,54.05,71364.0,42.6075,42.6627,42.5996,42.6548,71364.0
2020-01-28 15:45:00,54.05,54.06,54.01,54.05,109853.0,42.6548,42.6627,42.6232,42.6548,109853.0
2020-01-28 15:50:00,54.04,54.06,53.94,53.95,100793.0,42.6469,42.6627,42.568,42.5759,100793.0
2020-01-28 15:55:00,53.95,54.01,53.86,53.87,365751.0,42.5759,42.6232,42.5049,42.5128,365751.0
2020-01-29 09:30:00,53.98,54.17,53.97,54.08,92259.0,42.5996,42.7495,42.5917,42.6785,92259.0
2020-01-29 09:35:00,54.08,54.13,54.05,54.12,43747.0,42.6785,42.7179,42.6548,42.7101,43747.0
2020-01-29 09:40:00,54.13,54.25,54.13,54.22,46680.0,42.7179,42.8126,42.7179,42.789,46680.0
2020-01-29 09:45:00,54.21,54.24,54.16,54.23,33638.0,42.7811,42.8048,42.7416,42.7969,33638.0
2020-01-29 09:50:00,54.24,54.31,54.21,54.23,66724.0,42.8048,42.86,42.7811,42.7969,66724.0
2020-01-29 09:55:00,54.22,54.27,54.19,54.21,54185.0,42.789,42.8284,42.7653,42.7811,54185.0
2020-01-29 10:00:00,54.21,54.21,54.06,54.08,105751.0,42.7811,42.7811,42.6627,42.6785,105751.0
2020-01-29 10:05:00,54.08,54.1,54.04,54.1,30943.0,42.6785,42.6943,42.6469,42.6943,30943.0
2020-01-29 10:10:00,54.09,54.1,54.04,54.05,54456.0,42.6864,42.6943,42.6469,42.6548,54456.0
2020-01-29 10:15:00,54.05,54.16,54.05,54.1,40958.0,42.6548,42.7416,42.6548,42.6943,40958.0
2020-01-29 10:20:00,54.1,54.19,54.09,54.19,23017.0,42.6943,42.7653,42.6864,42.7653,23017.0
2020-01-29 10:25:00,54.18,54.21,54.14,54.18,23456.0,42.7574,42.7811,42.7258,42.7574,23456.0
2020-01-29 10:30:00,54.18,54.2,54.15,54.16,34884.0,42.7574,42.7732,42.7337,42.7416,34884.0
2020-01-29 10:35:00,54.16,54.22,54.14,54.21,35675.0,42.7416,42.789,42.7258,42.7811,35675.0
2020-01-29 10:40:00,54.22,54.22,54.16,54.16,27577.0,42.789,42.789,42.7416,42.7416,27577.0
2020-01-29 10:45:00,54.16,54.2,54.14,54.17,24975.0,42.7416,42.7732,42.7258,42.7495,24975.0
2020-01-29 10:50:00,54.17,54.22,54.17,54.18,29682.0,42.7495,42.789,42.7495,42.7574,29682.0
2020-01-29 10:55:00,54.18,54.21,54.15,54.2,43170.0,42.7574,42.7811,42.7337,42.7732,43170.0
2020-01-29 11:00:00,54.21,54.33,54.21,54.33,74770.0,42.7811,42.8758,42.7811,42.8758,74770.0
2020-01-29 11:05:00,54.33,54.36,54.28,54.33,75378.0,42.8758,42.8995,42.8363,42.8758,75378.0
2020-01-29 11:10:00,54.33,54.33,54.26,54.3,26691.0,42.8758,42.8758,42.8205,42.8521,26691.0
2020-01-29 11:15:00,54.3,54.33,54.27,54.27,25435.0,42.8521,42.8758,42.8284,42.8284,25435.0
2020-01-29 11:20:00,54.27,54.28,54.2,54.23,57374.0,42.8284,42.8363,42.7732,42.7969,57374.0
2020-01-29 11:25:00,54.23,54.25,54.21,54.24,18115.0,42.7969,42.8126,42.7811,42.8048,18115.0
2020-01-29 11:30:00,54.24,54.25,54.18,54.19,33681.0,42.8048,42.8126,42.7574,42.7653,33681.0
2020-01-29 11:35:00,54.19,54.24,54.18,54.23,35759.0,42.7653,42.8048,42.7574,42.7969,35759.0
2020-01-29 11:40:00,54.24,54.28,54.22,54.27,47903.0,42.8048,42.8363,42.789,42.8284,47903.0
2020-01-29 11:45:00,54.27,54.32,54.25,54.25,42698.0,42.8284,42.8679,42.8126,42.8126,42698.0
2020-01-29 11:50:00,54.25,54.29,54.23,54.29,23968.0,42.8126,42.8442,42.7969,42.8442,23968.0
2020-01-29 11:55:00,54.29,54.31,54.26,54.31,15633.0,42.8442,42.86,42.8205,42.86,15633.0
2020-01-29 12:00:00,54.3,54.3,54.26,54.26,16747.0,42.8521,42.8521,42.8205,42.8205,16747.0
2020-01-29 12:05:00,54.27,54.27,54.22,54.22,25248.0,42.8284,42.8284,42.789,42.789,25248.0
2020-01-29 12:10:00,54.22,54.25,54.21,54.25,23288.0,42.789,42.8126,42.7811,42.8126,23288.0
2020-01-29 12:15:00,54.25,54.25,54.19,54.22,13661.0,42.8126,42.8126,42.7653,42.789,13661.0
2020-01-29 12:20:00,54.22,54.23,54.2,54.2,24983.0,42.789,42.7969,42.7732,42.7732,24983.0
2020-01-29 12:25:00,54.2,54.22,54.17,54.18,21482.0,42.7732,42.789,42.7495,42.7574,21482.0
2020-01-29 12:30:00,54.17,54.2,54.16,54.16,26542.0,42.7495,42.7732,42.7416,42.7416,26542.0
2020-01-29 12:35:00,54.16,54.19,54.15,54.19,10682.0,42.7416,42.7653,42.7337,42.7653,10682.0
2020-01-29 12:40:00,54.19,54.2,54.14,54.15,23581.0,42.7653,42.7732,42.7258,42.7337,23581.0
2020-01-29 12:45:00,54.14,54.16,54.13,54.15,18630.0,42.7258,42.7416,42.7179,42.7337,18630.0
2020-01-29 12:50:00,54.15,54.2,54.14,54.19,27584.0,42.7337,42.7732,42.7258,42.7653,27584.0
2020-01-29 12:55:00,54.18,54.21,54.16,54.2,34500.0,42.7574,42.7811,42.7416,42.7732,34500.0
2020-01-29 13:00:00,54.2,54.2,54.17,54.18,12924.0,42.7732,42.7732,42.7495,42.7574,12924.0
2020-01-29 13:05:00,54.18,54.2,54.15,54.16,31360.0,42.7574,42.7732,42.7337,42.7416,31360.0
2020-01-29 13:10:00,54.16,54.21,54.16,54.21,19937.0,42.7416,42.7811,42.7416,42.7811,19937.0
2020-01-29 13:15:00,54.21,54.24,54.2,54.23,23789.0,42.7811,42.8048,42.7732,42.7969,23789.0
2020-01-29 13:20:00,54.23,54.25,54.23,54.25,26360.0,42.7969,42.8126,42.7969,42.8126,26360.0
2020-01-29 13:25:00,54.25,54.27,54.24,54.26,31349.0,42.8126,42.8284,42.8048,42.8205,31349.0
2020-01-29 13:30:00,54.26,54.27,54.25,54.26,37621.0,42.8205,42.8284,42.8126,42.8205,37621.0
2020-01-29 13:35:00,54.25,54.25,54.2,54.21,18235.0,42.8126,42.8126,42.7732,42.7811,18235.0
2020-01-29 13:40:00,54.22,54.22,54.16,54.16,25062.0,42.789,42.789,42.7416,42.7416,25062.0
2020-01-29 13:45:00,54.17,54.17,54.11,54.12,37725.0,42.7495,42.7495,42.7022,42.7101,37725.0
2020-01-29 13:50:00,54.12,54.12,54.09,54.1,36497.0,42.7101,42.7101,42.6864,42.6943,36497.0
2020-01-29 13:55:00,54.09,54.13,54.07,54.13,41357.0,42.6864,42.7179,42.6706,42.7179,41357.0
2020-01-29 14:00:00,54.14,54.23,54.12,54.23,75119.0,42.7258,42.7969,42.7101,42.7969,75119.0
2020-01-29 14:05:00,54.22,54.24,54.16,54.16,25438.0,42.789,42.8048,42.7416,42.7416,25438.0
2020-01-29 14:10:00,54.17,54.19,54.16,54.16,42256.0,42.7495,42.7653,42.7416,42.7416,42256.0
2020-01-29 14:15:00,54.16,54.17,54.11,54.13,43103.0,42.7416,42.7495,42.7022,42.7179,43103.0
2020-01-29 14:20:00,54.12,54.16,54.07,54.09,59593.0,42.7101,42.7416,42.6706,42.6864,59593.0
2020-01-29 14:25:00,54.08,54.09,54.05,54.09,28632.0,42.6785,42.6864,42.6548,42.6864,28632.0
2020-01-29 14:30:00,54.09,54.09,54.02,54.02,51464.0,42.6864,42.6864,42.6311,42.6311,51464.0
2020-01-29 14:35:00,54.02,54.02,53.98,54.01,37469.0,42.6311,42.6311,42.5996,42.6232,37469.0
2020-01-29 14:40:00,54.02,54.02,53.93,53.94,58971.0,42.6311,42.6311,42.5601,42.568,58971.0
2020-01-29 14:45:00,53.94,53.94,53.87,53.89,40013.0,42.568,42.568,42.5128,42.5285,40013.0
2020-01-29 14:50:00,53.88,53.91,53.86,53.87,38232.0,42.5207,42.5443,42.5049,42.5128,38232.0
2020-01-29 14:55:00,53.88,53.89,53.84,53.85,47613.0,42.5207,42.5285,42.4891,42.497,47613.0
2020-01-29 15:00:00,53.85,53.85,53.7,53.73,72358.0,42.497,42.497,42.3786,42.4023,72358.0
2020-01-29 15:05:00,53.72,53.76,53.7,53.73,53002.0,42.3944,42.426,42.3786,42.4023,53002.0
2020-01-29 15:10:00,53.74,53.75,53.62,53.64,113248.0,42.4102,42.4181,42.3155,42.3313,113248.0
2020-01-29 15:15:00,53.64,53.64,53.57,53.62,71782.0,42.3313,42.3313,42.276,42.3155,71782.0
2020-01-29 15:20:00,53.63,53.63,53.53,53.62,60657.0,42.3234,42.3234,42.2444,42.3155,60657.0
2020-01-29 15:25:00,53.61,53.71,53.6,53.71,60941.0,42.3076,42.3865,42.2997,42.3865,60941.0
2020-01-29 15:30:00,53.7,53.73,53.65,53.72,77476.0,42.3786,42.4023,42.3391,42.3944,77476.0
2020-01-29 15:35:00,53.72,53.74,53.7,53.72,83808.0,42.3944,42.4102,42.3786,42.3944,83808.0
2020-01-29 15:40:00,53.72,53.74,53.66,53.73,93596.0,42.3944,42.4102,42.347,42.4023,93596.0
2020-01-29 15:45:00,53.73,53.8,53.68,53.78,173780.0,42.4023,42.4575,42.3628,42.4417,173780.0
2020-01-29 15:50:00,53.76,53.77,53.6,53.61,112894.0,42.426,42.4338,42.2997,42.3076,112894.0
2020-01-29 15:55:00,53.61,53.65,53.59,53.61,452400.0,42.3076,42.3391,42.2918,42.3076,452400.0
2020-01-30 09:30:00,53.19,53.68,53.19,53.67,170474.0,41.9761,42.3628,41.9761,42.3549,170474.0
2020-01-30 09:35:00,53.67,53.71,53.6,53.65,60700.0,42.3549,42.3865,42.2997,42.3391,60700.0
2020-01-30 09:40:00,53.66,53.7,53.55,53.63,71505.0,42.347,42.3786,42.2602,42.3234,71505.0
2020-01-30 09:45:00,53.64,53.73,53.63,53.66,55720.0,42.3313,42.4023,42.3234,42.347,55720.0
2020-01-30 09:50:00,53.67,53.68,53.58,53.62,46536.0,42.3549,42.3628,42.2839,42.3155,46536.0
2020-01-30 09:55:00,53.62,53.67,53.6,53.66,60957.0,42.3155,42.3549,42.2997,42.347,60957.0
2020-01-30 10:00:00,53.68,53.69,53.6,53.63,55228.0,42.3628,42.3707,42.2997,42.3234,55228.0
2020-01-30 10:05:00,53.65,53.67,53.58,53.63,71879.0,42.3391,42.3549,42.2839,42.3234,71879.0
2020-01-30 10:10:00,53.63,53.69,53.62,53.62,56880.0,42.3234,42.3707,42.3155,42.3155,56880.0
2020-01-30 10:15:00,53.62,53.65,53.53,53.55,35088.0,42.3155,42.3391,42.2444,42.2602,35088.0
2020-01-30 10:20:00,53.55,53.59,53.52,53.52,38284.0,42.2602,42.2918,42.2366,42.2366,38284.0
2020-01-30 10:25:00,53.53,53.56,53.48,53.54,78695.0,42.2444,42.2681,42.205,42.2523,78695.0
2020-01-30 10:30:00,53.55,53.55,53.44,53.45,45150.0,42.2602,42.2602,42.1734,42.1813,45150.0
2020-01-30 10:35:00,53.45,53.46,53.35,53.35,57883.0,42.1813,42.1892,42.1024,42.1024,57883.0
2020-01-30 10:40:00,53.35,53.36,53.25,53.27,41012.0,42.1024,42.1103,42.0235,42.0393,41012.0
2020-01-30 10:45:00,53.27,53.27,53.21,53.27,40613.0,42.0393,42.0393,41.9919,42.0393,40613.0
2020-01-30 10:50:00,53.26,53.27,53.2,53.2,60199.0,42.0314,42.0393,41.984,41.984,60199.0
2020-01-30 10:55:00,53.19,53.31,53.18,53.26,35021.0,41.9761,42.0708,41.9682,42.0314,35021.0
2020-01-30 11:00:00,53.25,53.31,53.23,53.27,67435.0,42.0235,42.0708,42.0077,42.0393,67435.0
2020-01-30 11:05:00,53.27,53.33,53.25,53.26,49179.0,42.0393,42.0866,42.0235,42.0314,49179.0
2020-01-30 11:10:00,53.26,53.34,53.25,53.34,40893.0,42.0314,42.0945,42.0235,42.0945,40893.0
2020-01-30 11:15:00,53.34,53.34,53.28,53.34,53308.0,42.0945,42.0945,42.0472,42.0945,53308.0
2020-01-30 11:20:00,53.34,53.39,53.33,53.39,50625.0,42.0945,42.134,42.0866,42.134,50625.0
2020-01-30 11:25:00,53.39,53.45,53.38,53.41,49381.0,42.134,42.1813,42.1261,42.1497,49381.0
2020-01-30 11:30:00,53.41,53.43,53.37,53.38,48751.0,42.1497,42.1655,42.1182,42.1261,48751.0
2020-01-30 11:35:00,53.38,53.47,53.37,53.43,29660.0,42.1261,42.1971,42.1182,42.1655,29660.0
2020-01-30 11:40:00,53.43,53.53,53.42,53.45,32720.0,42.1655,42.2444,42.1576,42.1813,32720.0
2020-01-30 11:45:00,53.45,53.54,53.44,53.53,33282.0,42.1813,42.2523,42.1734,42.2444,33282.0
2020-01-30 11:50:00,53.54,53.68,53.54,53.65,47332.0,42.2523,42.3628,42.2523,42.3391,47332.0
2020-01-30 11:55:00,53.64,53.65,53.59,53.59,42580.0,42.3313,42.3391,42.2918,42.2918,42580.0
2020-01-30 12:00:00,53.6,53.66,53.59,53.66,48589.0,42.2997,42.347,42.2918,42.347,48589.0
2020-01-30 12:05:00,53.66,53.66,53.6,53.6,34585.0,42.347,42.347,42.2997,42.2997,34585.0
2020-01-30 12:10:00,53.6,53.61,53.57,53.6,39262.0,42.2997,42.3076,42.276,42.2997,39262.0
2020-01-30 12:15:00,53.59,53.61,53.56,53.6,52047.0,42.2918,42.3076,42.2681,42.2997,52047.0
2020-01-30 12:20:00,53.59,53.66,53.59,53.66,44973.0,42.2918,42.347,42.2918,42.347,44973.0
2020-01-30 12:25:00,53.65,53.65,53.57,53.58,69209.0,42.3391,42.3391,42.276,42.2839,69209.0
2020-01-30 12:30:00,53.58,53.66,53.58,53.66,29967.0,42.2839,42.347,42.2839,42.347,29967.0
2020-01-30 12:35:00,53.65,53.67,53.49,53.51,98267.0,42.3391,42.3549,42.2129,42.2287,98267.0
2020-01-30 12:40:00,53.5,53.53,53.47,53.5,35770.0,42.2208,42.2444,42.1971,42.2208,35770.0
2020-01-30 12:45:00,53.49,53.5,53.46,53.48,72938.0,42.2129,42.2208,42.1892,42.205,72938.0
2020-01-30 12:50:00,53.48,53.58,53.47,53.51,75227.0,42.205,42.2839,42.1971,42.2287,75227.0
2020-01-30 12:55:00,53.51,53.58,53.5,53.58,49750.0,42.2287,42.2839,42.2208,42.2839,49750.0
2020-01-30 13:00:00,53.58,53.6,53.55,53.58,54438.0,42.2839,42.2997,42.2602,42.2839,54438.0
2020-01-30 13:05:00,53.58,53.59,53.51,53.54,45833.0,42.2839,42.2918,42.2287,42.2523,45833.0
2020-01-30 13:10:00,53.54,53.59,53.53,53.55,57447.0,42.2523,42.2918,42.2444,42.2602,57447.0
2020-01-30 13:15:00,53.55,53.57,53.49,53.5,69075.0,42.2602,42.276,42.2129,42.2208,69075.0
2020-01-30 13:20:00,53.5,53.54,53.49,53.54,32934.0,42.2208,42.2523,42.2129,42.2523,32934.0
2020-01-30 13:25:00,53.54,53.58,53.53,53.56,43551.0,42.2523,42.2839,42.2444,42.2681,43551.0
2020-01-30 13:30:00,53.55,53.6,53.53,53.58,47647.0,42.2602,42.2997,42.2444,42.2839,47647.0
2020-01-30 13:35:00,53.57,53.62,53.56,53.61,25620.0,42.276,42.3155,42.2681,42.3076,25620.0
2020-01-30 13:40:00,53.61,53.65,53.6,53.65,24776.0,42.3076,42.3391,42.2997,42.3391,24776.0
2020-01-30 13:45:00,53.65,53.66,53.59,53.59,45817.0,42.3391,42.347,42.2918,42.2918,45817.0
2020-01-30 13:50:00,53.59,53.61,53.57,53.59,32430.0,42.2918,42.3076,42.276,42.2918,32430.0
2020-01-30 13:55:00,53.58,53.58,53.49,53.52,46666.0,42.2839,42.2839,42.2129,42.2366,46666.0
2020-01-30 14:00:00,53.52,53.53,53.48,53.48,48162.0,42.2366,42.2444,42.205,42.205,48162.0
2020-01-30 14:05:00,53.49,53.54,53.46,53.54,34012.0,42.2129,42.2523,42.1892,42.2523,34012.0
2020-01-30 14:10:00,53.55,53.58,53.52,53.57,31075.0,42.2602,42.2839,42.2366,42.276,31075.0
2020-01-30 14:15:00,53.58,53.63,53.57,53.63,27675.0,42.2839,42.3234,42.276,42.3234,27675.0
2020-01-30 14:20:00,53.63,53.67,53.61,53.63,28707.0,42.3234,42.3549,42.3076,42.3234,28707.0
2020-01-30 14:25:00,53.63,53.67,53.62,53.63,122654.0,42.3234,42.3549,42.3155,42.3234,122654.0
2020-01-30 14:30:00,53.63,53.63,53.58,53.59,95029.0,42.3234,42.3234,42.2839,42.2918,95029.0
2020-01-30 14:35:00,53.6,53.61,53.54,53.61,41524.0,42.2997,42.3076,42.2523,42.3076,41524.0
2020-01-30 14:40:00,53.61,53.79,53.57,53.63,135338.0,42.3076,42.4496,42.276,42.3234,135338.0
2020-01-30 14:45:00,53.63,53.82,53.6,53.77,112221.0,42.3234,42.4733,42.2997,42.4338,112221.0
2020-01-30 14:50:00,53.78,53.78,53.67,53.7,77945.0,42.4417,42.4417,42.3549,42.3786,77945.0
2020-01-30 14:55:00,53.7,53.85,53.69,53.8,59575.0,42.3786,42.497,42.3707,42.4575,59575.0
2020-01-30 15:00:00,53.8,53.91,53.8,53.9,81821.0,42.4575,42.5443,42.4575,42.5364,81821.0
2020-01-30 15:05:00,53.9,53.93,53.84,53.85,66555.0,42.5364,42.5601,42.4891,42.497,66555.0
2020-01-30 15:10:00,53.85,53.86,53.79,53.82,156568.0,42.497,42.5049,42.4496,42.4733,156568.0
2020-01-30 15:15:00,53.83,53.96,53.83,53.95,47985.0,42.4812,42.5838,42.4812,42.5759,47985.0
2020-01-30 15:20:00,53.95,54.06,53.95,54.05,71930.0,42.5759,42.6627,42.5759,42.6548,71930.0
2020-01-30 15:25:00,54.05,54.06,53.96,54.0,76996.0,42.6548,42.6627,42.5838,42.6154,76996.0
2020-01-30 15:30:00,54.0,54.06,53.98,54.03,85671.0,42.6154,42.6627,42.5996,42.639,85671.0
2020-01-30 15:35:00,54.03,54.07,54.01,54.07,75955.0,42.639,42.6706,42.6232,42.6706,75955.0
2020-01-30 15:40:00,54.06,54.14,54.04,54.09,119793.0,42.6627,42.7258,42.6469,42.6864,119793.0
2020-01-30 15:45:00,54.09,54.22,54.07,54.19,118525.0,42.6864,42.789,42.6706,42.7653,118525.0
2020-01-30 15:50:00,54.19,54.25,54.19,54.2,133822.0,42.7653,42.8126,42.7653,42.7732,133822.0
2020-01-30 15:55:00,54.21,54.32,54.18,54.26,267777.0,42.7811,42.8679,42.7574,42.8205,267777.0
2020-01-31 09:30:00,53.76,53.91,53.75,53.78,126938.0,42.426,42.5443,42.4181,42.4417,126938.0
2020-01-31 09:35:00,53.79,53.83,53.69,53.79,58421.0,42.4496,42.4812,42.3707,42.4496,58421.0
2020-01-31 09:40:00,53.77,53.8,53.72,53.77,63748.0,42.4338,42.4575,42.3944,42.4338,63748.0
2020-01-31 09:45:00,53.77,53.79,53.62,53.69,68355.0,42.4338,42.4496,42.3155,42.3707,68355.0
2020-01-31 09:50:00,53.7,53.73,53.57,53.57,65626.0,42.3786,42.4023,42.276,42.276,65626.0
2020-01-31 09:55:00,53.57,53.66,53.57,53.63,56951.0,42.276,42.347,42.276,42.3234,56951.0
2020-01-31 10:00:00,53.63,53.63,53.55,53.6,61348.0,42.3234,42.3234,42.2602,42.2997,61348.0
2020-01-31 10:05:00,53.61,53.63,53.56,53.6,52322.0,42.3076,42.3234,42.2681,42.2997,52322.0
2020-01-31 10:10:00,53.59,53.66,53.57,53.62,58597.0,42.2918,42.347,42.276,42.3155,58597.0
2020-01-31 10:15:00,53.61,53.63,53.56,53.63,47338.0,42.3076,42.3234,42.2681,42.3234,47338.0
2020-01-31 10:20:00,53.63,53.69,53.63,53.66,47908.0,42.3234,42.3707,42.3234,42.347,47908.0
2020-01-31 10:25:00,53.67,53.7,53.58,53.58,38944.0,42.3549,42.3786,42.2839,42.2839,38944.0
2020-01-31 10:30:00,53.58,53.63,53.56,53.62,40433.0,42.2839,42.3234,42.2681,42.3155,40433.0
2020-01-31 10:35:00,53.61,53.63,53.58,53.58,36957.0,42.3076,42.3234,42.2839,42.2839,36957.0
2020-01-31 10:40:00,53.58,53.63,53.55,53.56,33656.0,42.2839,42.3234,42.2602,42.2681,33656.0
2020-01-31 10:45:00,53.56,53.59,53.49,53.49,55474.0,42.2681,42.2918,42.2129,42.2129,55474.0
2020-01-31 10:50:00,53.48,53.49,53.4,53.46,44986.0,42.205,42.2129,42.1419,42.1892,44986.0
2020-01-31 10:55:00,53.46,53.54,53.45,53.5,43162.0,42.1892,42.2523,42.1813,42.2208,43162.0
2020-01-31 11:00:00,53.49,53.53,53.48,53.51,37074.0,42.2129,42.2444,42.205,42.2287,37074.0
2020-01-31 11:05:00,53.5,53.5,53.43,53.45,38538.0,42.2208,42.2208,42.1655,42.1813,38538.0
2020-01-31 11:10:00,53.44,53.54,53.43,53.44,55330.0,42.1734,42.2523,42.1655,42.1734,55330.0
2020-01-31 11:15:00,53.43,53.49,53.33,53.46,69270.0,42.1655,42.2129,42.0866,42.1892,69270.0
2020-01-31 11:20:00,53.46,53.5,53.41,53.41,36817.0,42.1892,42.2208,42.1497,42.1497,36817.0
2020-01-31 11:25:00,53.41,53.43,53.32,53.33,57646.0,42.1497,42.1655,42.0787,42.0866,57646.0
2020-01-31 11:30:00,53.34,53.37,53.3,53.33,52872.0,42.0945,42.1182,42.0629,42.0866,52872.0
2020-01-31 11:35:00,53.34,53.38,53.25,53.31,46284.0,42.0945,42.1261,42.0235,42.0708,46284.0
2020-01-31 11:40:00,53.32,53.44,53.31,53.43,55097.0,42.0787,42.1734,42.0708,42.1655,55097.0
2020-01-31 11:45:00,53.43,53.51,53.43,53.49,38191.0,42.1655,42.2287,42.1655,42.2129,38191.0
2020-01-31 11:50:00,53.48,53.52,53.46,53.51,36733.0,42.205,42.2366,42.1892,42.2287,36733.0
2020-01-31 11:55:00,53.51,53.59,53.51,53.57,40995.0,42.2287,42.2918,42.2287,42.276,40995.0
2020-01-31 12:00:00,53.57,53.6,53.55,53.58,37878.0,42.276,42.2997,42.2602,42.2839,37878.0
2020-01-31 12:05:00,53.57,53.57,53.52,53.53,50163.0,42.276,42.276,42.2366,42.2444,50163.0
2020-01-31 12:10:00,53.54,53.58,53.52,53.53,41744.0,42.2523,42.2839,42.2366,42.2444,41744.0
2020-01-31 12:15:00,53.52,53.55,53.5,53.54,28804.0,42.2366,42.2602,42.2208,42.2523,28804.0
2020-01-31 12:20:00,53.55,53.56,53.46,53.48,37846.0,42.2602,42.2681,42.1892,42.205,37846.0
2020-01-31 12:25:00,53.47,53.52,53.45,53.5,36101.0,42.1971,42.2366,42.1813,42.2208,36101.0
2020-01-31 12:30:00,53.49,53.49,53.38,53.39,38430.0,42.2129,42.2129,42.1261,42.134,38430.0
2020-01-31 12:35:00,53.39,53.39,53.28,53.31,46002.0,42.134,42.134,42.0472,42.0708,46002.0
2020-01-31 12:40:00,53.3,53.43,53.27,53.43,42034.0,42.0629,42.1655,42.0393,42.1655,42034.0
2020-01-31 12:45:00,53.41,53.41,53.27,53.28,51147.0,42.1497,42.1497,42.0393,42.0472,51147.0
2020-01-31 12:50:00,53.25,53.36,53.2,53.33,44300.0,42.0235,42.1103,41.984,42.0866,44300.0
2020-01-31 12:55:00,53.33,53.39,53.32,53.34,44141.0,42.0866,42.134,42.0787,42.0945,44141.0
2020-01-31 13:00:00,53.34,53.43,53.33,53.36,36277.0,42.0945,42.1655,42.0866,42.1103,36277.0
2020-01-31 13:05:00,53.36,53.38,53.31,53.34,39831.0,42.1103,42.1261,42.0708,42.0945,39831.0
2020-01-31 13:10:00,53.33,53.35,53.32,53.33,33091.0,42.0866,42.1024,42.0787,42.0866,33091.0
2020-01-31 13:15:00,53.32,53.37,53.3,53.32,33933.0,42.0787,42.1182,42.0629,42.0787,33933.0
2020-01-31 13:20:00,53.31,53.35,53.28,53.33,60110.0,42.0708,42.1024,42.0472,42.0866,60110.0
2020-01-31 13:25:00,53.33,53.37,53.29,53.32,43523.0,42.0866,42.1182,42.055,42.0787,43523.0
2020-01-31 13:30:00,53.31,53.34,53.27,53.34,32622.0,42.0708,42.0945,42.0393,42.0945,32622.0
2020-01-31 13:35:00,53.34,53.35,53.27,53.3,36471.0,42.0945,42.1024,42.0393,42.0629,36471.0
2020-01-31 13:40:00,53.3,53.33,53.27,53.27,41646.0,42.0629,42.0866,42.0393,42.0393,41646.0
2020-01-31 13:45:00,53.27,53.29,53.23,53.28,51358.0,42.0393,42.055,42.0077,42.0472,51358.0
2020-01-31 13:50:00,53.27,53.33,53.23,53.33,36881.0,42.0393,42.0866,42.0077,42.0866,36881.0
2020-01-31 13:55:00,53.32,53.36,53.3,53.35,33493.0,42.0787,42.1103,42.0629,42.1024,33493.0
2020-01-31 14:00:00,53.35,53.43,53.34,53.43,60230.0,42.1024,42.1655,42.0945,42.1655,60230.0
2020-01-31 14:05:00,53.42,53.45,53.39,53.44,33310.0,42.1576,42.1813,42.134,42.1734,33310.0
2020-01-31 14:10:00,53.45,53.47,53.41,53.42,37661.0,42.1813,42.1971,42.1497,42.1576,37661.0
2020-01-31 14:15:00,53.43,53.45,53.4,53.45,52777.0,42.1655,42.1813,42.1419,42.1813,52777.0
2020-01-31 14:20:00,53.45,53.45,53.33,53.34,57384.0,42.1813,42.1813,42.0866,42.0945,57384.0
2020-01-31 14:25:00,53.35,53.36,53.32,53.36,40262.0,42.1024,42.1103,42.0787,42.1103,40262.0
2020-01-31 14:30:00,53.36,53.46,53.33,53.41,104038.0,42.1103,42.1892,42.0866,42.1497,104038.0
2020-01-31 14:35:00,53.41,53.42,53.35,53.36,92307.0,42.1497,42.1576,42.1024,42.1103,92307.0
2020-01-31 14:40:00,53.37,53.37,53.3,53.3,62892.0,42.1182,42.1182,42.0629,42.0629,62892.0
2020-01-31 14:45:00,53.29,53.32,53.27,53.27,59925.0,42.055,42.0787,42.0393,42.0393,59925.0
2020-01-31 14:50:00,53.28,53.31,53.26,53.27,55567.0,42.0472,42.0708,42.0314,42.0393,55567.0
2020-01-31 14:55:00,53.27,53.35,53.26,53.29,68738.0,42.0393,42.1024,42.0314,42.055,68738.0
2020-01-31 15:00:00,53.3,53.32,53.25,53.27,43550.0,42.0629,42.0787,42.0235,42.0393,43550.0
2020-01-31 15:05:00,53.27,53.29,53.22,53.25,62012.0,42.0393,42.055,41.9998,42.0235,62012.0
2020-01-31 15:10:00,53.24,53.27,53.2,53.21,52471.0,42.0156,42.0393,41.984,41.9919,52471.0
2020-01-31 15:15:00,53.21,53.24,53.16,53.22,69058.0,41.9919,42.0156,41.9525,41.9998,69058.0
2020-01-31 15:20:00,53.21,53.28,53.18,53.28,61721.0,41.9919,42.0472,41.9682,42.0472,61721.0
2020-01-31 15:25:00,53.28,53.28,53.19,53.2,68844.0,42.0472,42.0472,41.9761,41.984,68844.0
2020-01-31 15:30:00,53.19,53.22,53.15,53.16,77390.0,41.9761,41.9998,41.9446,41.9525,77390.0
2020-01-31 15:35:00,53.15,53.16,53.09,53.11,85427.0,41.9446,41.9525,41.8972,41.913,85427.0
2020-01-31 15:40:00,53.11,53.27,53.05,53.24,175534.0,41.913,42.0393,41.8656,42.0156,175534.0
2020-01-31 15:45:00,53.24,53.29,53.15,53.17,166212.0,42.0156,42.055,41.9446,41.9603,166212.0
2020-01-31 15:50:00,53.16,53.27,53.16,53.24,149389.0,41.9525,42.0393,41.9525,42.0156,149389.0
2020-01-31 15:55:00,53.24,53.32,53.18,53.21,395410.0,42.0156,42.0787,41.9682,41.9919,395410.0
2020-02-03 09:30:00,53.57,53.87,53.55,53.85,142172.0,42.276,42.5128,42.2602,42.497,142172.0
2020-02-03 09:35:00,53.86,53.98,53.81,53.92,84481.0,42.5049,42.5996,42.4654,42.5522,84481.0
2020-02-03 09:40:00,53.91,53.96,53.82,53.85,97914.0,42.5443,42.5838,42.4733,42.497,97914.0
2020-02-03 09:45:00,53.86,54.03,53.84,54.02,105550.0,42.5049,42.639,42.4891,42.6311,105550.0
2020-02-03 09:50:00,54.03,54.12,54.02,54.09,72795.0,42.639,42.7101,42.6311,42.6864,72795.0
2020-02-03 09:55:00,54.09,54.14,54.07,54.08,73300.0,42.6864,42.7258,42.6706,42.6785,73300.0
2020-02-03 10:00:00,54.08,54.25,54.07,54.2,116898.0,42.6785,42.8126,42.6706,42.7732,116898.0
2020-02-03 10:05:00,54.21,54.21,54.07,54.17,86132.0,42.7811,42.7811,42.6706,42.7495,86132.0
2020-02-03 10:10:00,54.17,54.25,54.16,54.21,58781.0,42.7495,42.8126,42.7416,42.7811,58781.0
2020-02-03 10:15:00,54.22,54.24,54.15,54.2,37653.0,42.789,42.8048,42.7337,42.7732,37653.0
2020-02-03 10:20:00,54.2,54.22,54.15,54.15,48418.0,42.7732,42.789,42.7337,42.7337,48418.0
2020-02-03 10:25:00,54.15,54.24,54.14,54.21,40240.0,42.7337,42.8048,42.7258,42.7811,40240.0
2020-02-03 10:30:00,54.21,54.24,54.18,54.19,42376.0,42.7811,42.8048,42.7574,42.7653,42376.0
2020-02-03 10:35:00,54.19,54.19,54.08,54.08,40749.0,42.7653,42.7653,42.6785,42.6785,40749.0
2020-02-03 10:40:00,54.09,54.09,53.95,53.97,45314.0,42.6864,42.6864,42.5759,42.5917,45314.0
2020-02-03 10:45:00,53.97,53.97,53.86,53.86,34179.0,42.5917,42.5917,42.5049,42.5049,34179.0
2020-02-03 10:50:00,53.86,53.95,53.85,53.92,39772.0,42.5049,42.5759,42.497,42.5522,39772.0
2020-02-03 10:55:00,53.92,53.96,53.91,53.94,53327.0,42.5522,42.5838,42.5443,42.568,53327.0
2020-02-03 11:00:00,53.94,54.01,53.93,53.98,55848.0,42.568,42.6232,42.5601,42.5996,55848.0
2020-02-03 11:05:00,53.98,54.01,53.95,53.99,39751.0,42.5996,42.6232,42.5759,42.6075,39751.0
2020-02-03 11:10:00,53.99,54.0,53.93,53.97,79281.0,42.6075,42.6154,42.5601,42.5917,79281.0
2020-02-03 11:15:00,53.96,53.97,53.84,53.88,49741.0,42.5838,42.5917,42.4891,42.5207,49741.0
2020-02-03 11:20:00,53.89,53.9,53.82,53.89,37222.0,42.5285,42.5364,42.4733,42.5285,37222.0
2020-02-03 11:25:00,53.9,53.92,53.83,53.84,32018.0,42.5364,42.5522,42.4812,42.4891,32018.0
2020-02-03 11:30:00,53.83,53.85,53.77,53.79,32939.0,42.4812,42.497,42.4338,42.4496,32939.0
2020-02-03 11:35:00,53.79,53.79,53.73,53.75,43941.0,42.4496,42.4496,42.4023,42.4181,43941.0
2020-02-03 11:40:00,53.74,53.78,53.62,53.65,81733.0,42.4102,42.4417,42.3155,42.3391,81733.0
2020-02-03 11:45:00,53.64,53.66,53.61,53.62,41188.0,42.3313,42.347,42.3076,42.3155,41188.0
2020-02-03 11:50:00,53.62,53.62,53.56,53.61,47533.0,42.3155,42.3155,42.2681,42.3076,47533.0
2020-02-03 11:55:00,53.6,53.7,53.6,53.69,61074.0,42.2997,42.3786,42.2997,42.3707,61074.0
2020-02-03 12:00:00,53.69,53.7,53.62,53.69,31203.0,42.3707,42.3786,42.3155,42.3707,31203.0
2020-02-03 12:05:00,53.68,53.7,53.58,53.61,40195.0,42.3628,42.3786,42.2839,42.3076,40195.0
2020-02-03 12:10:00,53.62,53.69,53.6,53.69,29842.0,42.3155,42.3707,42.2997,42.3707,29842.0
2020-02-03 12:15:00,53.7,53.72,53.68,53.71,46589.0,42.3786,42.3944,42.3628,42.3865,46589.0
2020-02-03 12:20:00,53.72,53.73,53.7,53.73,26871.0,42.3944,42.4023,42.3786,42.4023,26871.0
2020-02-03 12:25:00,53.73,53.74,53.67,53.68,47832.0,42.4023,42.4102,42.3549,42.3628,47832.0
2020-02-03 12:30:00,53.68,53.74,53.67,53.7,29652.0,42.3628,42.4102,42.3549,42.3786,29652.0
2020-02-03 12:35:00,53.7,53.75,53.69,53.75,34743.0,42.3786,42.4181,42.3707,42.4181,34743.0
2020-02-03 12:40:00,53.75,53.78,53.74,53.77,19370.0,42.4181,42.4417,42.4102,42.4338,19370.0
2020-02-03 12:45:00,53.76,53.84,53.73,53.82,33102.0,42.426,42.4891,42.4023,42.4733,33102.0
2020-02-03 12:50:00,53.83,53.85,53.8,53.85,18343.0,42.4812,42.497,42.4575,42.497,18343.0
2020-02-03 12:55:00,53.85,53.87,53.83,53.85,28200.0,42.497,42.5128,42.4812,42.497,28200.0
2020-02-03 13:00:00,53.85,53.86,53.82,53.85,17496.0,42.497,42.5049,42.4733,42.497,17496.0
2020-02-03 13:05:00,53.85,53.85,53.79,53.8,24539.0,42.497,42.497,42.4496,42.4575,24539.0
2020-02-03 13:10:00,53.8,53.8,53.74,53.78,30817.0,42.4575,42.4575,42.4102,42.4417,30817.0
2020-02-03 13:15:00,53.78,53.81,53.76,53.81,17553.0,42.4417,42.4654,42.426,42.4654,17553.0
2020-02-03 13:20:00,53.8,53.82,53.79,53.79,23132.0,42.4575,42.4733,42.4496,42.4496,23132.0
2020-02-03 13:25:00,53.79,53.81,53.76,53.78,29843.0,42.4496,42.4654,42.426,42.4417,29843.0
2020-02-03 13:30:00,53.78,53.83,53.77,53.83,38366.0,42.4417,42.4812,42.4338,42.4812,38366.0
2020-02-03 13:35:00,53.82,53.85,53.81,53.85,21145.0,42.4733,42.497,42.4654,42.497,21145.0
2020-02-03 13:40:00,53.86,53.86,53.8,53.8,26331.0,42.5049,42.5049,42.4575,42.4575,26331.0
2020-02-03 13:45:00,53.8,53.8,53.76,53.78,36552.0,42.4575,42.4575,42.426,42.4417,36552.0
2020-02-03 13:50:00,53.77,53.77,53.73,53.75,31189.0,42.4338,42.4338,42.4023,42.4181,31189.0
2020-02-03 13:55:00,53.75,53.77,53.74,53.74,30865.0,42.4181,42.4338,42.4102,42.4102,30865.0
2020-02-03 14:00:00,53.75,53.75,53.68,53.69,45432.0,42.4181,42.4181,42.3628,42.3707,45432.0
2020-02-03 14:05:00,53.68,53.68,53.66,53.66,79553.0,42.3628,42.3628,42.347,42.347,79553.0
2020-02-03 14:10:00,53.66,53.67,53.62,53.62,27552.0,42.347,42.3549,42.3155,42.3155,27552.0
2020-02-03 14:15:00,53.63,53.65,53.62,53.65,65719.0,42.3234,42.3391,42.3155,42.3391,65719.0
2020-02-03 14:20:00,53.65,53.69,53.64,53.68,53128.0,42.3391,42.3707,42.3313,42.3628,53128.0
2020-02-03 14:25:00,53.69,53.71,53.65,53.66,20669.0,42.3707,42.3865,42.3391,42.347,20669.0
2020-02-03 14:30:00,53.66,53.7,53.6,53.61,35434.0,42.347,42.3786,42.2997,42.3076,35434.0
2020-02-03 14:35:00,53.61,53.68,53.6,53.67,29961.0,42.3076,42.3628,42.2997,42.3549,29961.0
2020-02-03 14:40:00,53.68,53.8,53.66,53.79,65801.0,42.3628,42.4575,42.347,42.4496,65801.0
2020-02-03 14:45:00,53.8,53.84,53.79,53.83,45844.0,42.4575,42.4891,42.4496,42.4812,45844.0
2020-02-03 14:50:00,53.82,53.87,53.8,53.87,30843.0,42.4733,42.5128,42.4575,42.5128,30843.0
2020-02-03 14:55:00,53.87,53.89,53.86,53.88,38097.0,42.5128,42.5285,42.5049,42.5207,38097.0
2020-02-03 15:00:00,53.88,53.91,53.86,53.91,41458.0,42.5207,42.5443,42.5049,42.5443,41458.0
2020-02-03 15:05:00,53.91,53.92,53.88,53.9,45313.0,42.5443,42.5522,42.5207,42.5364,45313.0
2020-02-03 15:10:00,53.91,53.92,53.88,53.91,47164.0,42.5443,42.5522,42.5207,42.5443,47164.0
2020-02-03 15:15:00,53.91,53.96,53.91,53.96,45457.0,42.5443,42.5838,42.5443,42.5838,45457.0
2020-02-03 15:20:00,53.96,53.99,53.94,53.97,61846.0,42.5838,42.6075,42.568,42.5917,61846.0
2020-02-03 15:25:00,53.98,53.99,53.95,53.98,53572.0,42.5996,42.6075,42.5759,42.5996,53572.0
2020-02-03 15:30:00,53.97,53.98,53.92,53.95,75033.0,42.5917,42.5996,42.5522,42.5759,75033.0
2020-02-03 15:35:00,53.94,53.95,53.88,53.89,61808.0,42.568,42.5759,42.5207,42.5285,61808.0
2020-02-03 15:40:00,53.88,53.91,53.85,53.86,67646.0,42.5207,42.5443,42.497,42.5049,67646.0
2020-02-03 15:45:00,53.87,53.87,53.81,53.82,119420.0,42.5128,42.5128,42.4654,42.4733,119420.0
2020-02-03 15:50:00,53.82,53.83,53.72,53.74,136552.0,42.4733,42.4812,42.3944,42.4102,136552.0
2020-02-03 15:55:00,53.73,53.75,53.68,53.68,255336.0,42.4023,42.4181,42.3628,42.3628,255336.0
2020-02-04 09:30:00,54.38,54.6,54.34,54.41,189488.0,42.9152,43.0889,42.8837,42.9389,189488.0
2020-02-04 09:35:00,54.41,54.49,54.37,54.38,60184.0,42.9389,43.0021,42.9074,42.9152,60184.0
2020-02-04 09:40:00,54.39,54.41,54.32,54.37,41455.0,42.9231,42.9389,42.8679,42.9074,41455.0
2020-02-04 09:45:00,54.37,54.52,54.37,54.51,39975.0,42.9074,43.0257,42.9074,43.0178,39975.0
2020-02-04 09:50:00,54.51,54.6,54.51,54.6,57811.0,43.0178,43.0889,43.0178,43.0889,57811.0
2020-02-04 09:55:00,54.6,54.6,54.54,54.56,34340.0,43.0889,43.0889,43.0415,43.0573,34340.0
2020-02-04 10:00:00,54.56,54.59,54.51,54.51,63492.0,43.0573,43.081,43.0178,43.0178,63492.0
2020-02-04 10:05:00,54.51,54.64,54.49,54.63,62649.0,43.0178,43.1204,43.0021,43.1125,62649.0
2020-02-04 10:10:00,54.64,54.72,54.63,54.71,112198.0,43.1204,43.1836,43.1125,43.1757,112198.0
2020-02-04 10:15:00,54.7,54.72,54.64,54.7,53558.0,43.1678,43.1836,43.1204,43.1678,53558.0
2020-02-04 10:20:00,54.7,54.76,54.66,54.72,47629.0,43.1678,43.2151,43.1362,43.1836,47629.0
2020-02-04 10:25:00,54.72,54.76,54.71,54.76,67115.0,43.1836,43.2151,43.1757,43.2151,67115.0
2020-02-04 10:30:00,54.76,54.82,54.73,54.78,32815.0,43.2151,43.2625,43.1915,43.2309,32815.0
2020-02-04 10:35:00,54.79,54.84,54.79,54.8,34237.0,43.2388,43.2783,43.2388,43.2467,34237.0
2020-02-04 10:40:00,54.8,54.81,54.72,54.72,38050.0,43.2467,43.2546,43.1836,43.1836,38050.0
2020-02-04 10:45:00,54.73,54.76,54.69,54.7,46036.0,43.1915,43.2151,43.1599,43.1678,46036.0
2020-02-04 10:50:00,54.69,54.71,54.66,54.68,37450.0,43.1599,43.1757,43.1362,43.152,37450.0
2020-02-04 10:55:00,54.69,54.73,54.66,54.69,35183.0,43.1599,43.1915,43.1362,43.1599,35183.0
2020-02-04 11:00:00,54.69,54.69,54.61,54.62,34621.0,43.1599,43.1599,43.0968,43.1046,34621.0
2020-02-04 11:05:00,54.62,54.65,54.57,54.58,29262.0,43.1046,43.1283,43.0652,43.0731,29262.0
2020-02-04 11:10:00,54.58,54.61,54.5,54.51,44131.0,43.0731,43.0968,43.0099,43.0178,44131.0
2020-02-04 11:15:00,54.52,54.59,54.5,54.59,24815.0,43.0257,43.081,43.0099,43.081,24815.0
2020-02-04 11:20:00,54.58,54.62,54.58,54.58,29095.0,43.0731,43.1046,43.0731,43.0731,29095.0
2020-02-04 11:25:00,54.58,54.65,54.58,54.62,34398.0,43.0731,43.1283,43.0731,43.1046,34398.0
2020-02-04 11:30:00,54.62,54.65,54.6,54.62,21215.0,43.1046,43.1283,43.0889,43.1046,21215.0
2020-02-04 11:35:00,54.61,54.62,54.56,54.57,29795.0,43.0968,43.1046,43.0573,43.0652,29795.0
2020-02-04 11:40:00,54.58,54.64,54.55,54.63,26235.0,43.0731,43.1204,43.0494,43.1125,26235.0
2020-02-04 11:45:00,54.62,54.66,54.6,54.62,37338.0,43.1046,43.1362,43.0889,43.1046,37338.0
2020-02-04 11:50:00,54.62,54.63,54.59,54.59,29768.0,43.1046,43.1125,43.081,43.081,29768.0
2020-02-04 11:55:00,54.6,54.68,54.59,54.66,23163.0,43.0889,43.152,43.081,43.1362,23163.0
2020-02-04 12:00:00,54.65,54.67,54.63,54.67,26126.0,43.1283,43.1441,43.1125,43.1441,26126.0
2020-02-04 12:05:00,54.68,54.73,54.66,54.72,15612.0,43.152,43.1915,43.1362,43.1836,15612.0
2020-02-04 12:10:00,54.72,54.73,54.68,54.7,35914.0,43.1836,43.1915,43.152,43.1678,35914.0
2020-02-04 12:15:00,54.69,54.71,54.62,54.66,39275.0,43.1599,43.1757,43.1046,43.1362,39275.0
2020-02-04 12:20:00,54.66,54.69,54.64,54.69,19051.0,43.1362,43.1599,43.1204,43.1599,19051.0
2020-02-04 12:25:00,54.69,54.7,54.66,54.69,26542.0,43.1599,43.1678,43.1362,43.1599,26542.0
2020-02-04 12:30:00,54.69,54.69,54.67,54.68,19341.0,43.1599,43.1599,43.1441,43.152,19341.0
2020-02-04 12:35:00,54.69,54.7,54.66,54.67,23845.0,43.1599,43.1678,43.1362,43.1441,23845.0
2020-02-04 12:40:00,54.66,54.67,54.62,54.63,34060.0,43.1362,43.1441,43.1046,43.1125,34060.0
2020-02-04 12:45:00,54.64,54.65,54.58,54.58,24440.0,43.1204,43.1283,43.0731,43.0731,24440.0
2020-02-04 12:50:00,54.59,54.62,54.57,54.59,54158.0,43.081,43.1046,43.0652,43.081,54158.0
2020-02-04 12:55:00,54.59,54.61,54.57,54.58,60272.0,43.081,43.0968,43.0652,43.0731,60272.0
2020-02-04 13:00:00,54.58,54.62,54.57,54.59,28341.0,43.0731,43.1046,43.0652,43.081,28341.0
2020-02-04 13:05:00,54.59,54.6,54.57,54.58,24297.0,43.081,43.0889,43.0652,43.0731,24297.0
2020-02-04 13:10:00,54.58,54.59,54.54,54.56,46830.0,43.0731,43.081,43.0415,43.0573,46830.0
2020-02-04 13:15:00,54.55,54.57,54.53,54.55,47485.0,43.0494,43.0652,43.0336,43.0494,47485.0
2020-02-04 13:20:00,54.54,54.55,54.52,54.53,21983.0,43.0415,43.0494,43.0257,43.0336,21983.0
2020-02-04 13:25:00,54.52,54.54,54.5,54.53,31890.0,43.0257,43.0415,43.0099,43.0336,31890.0
2020-02-04 13:30:00,54.52,54.53,54.49,54.52,34486.0,43.0257,43.0336,43.0021,43.0257,34486.0
2020-02-04 13:35:00,54.52,54.56,54.51,54.52,45450.0,43.0257,43.0573,43.0178,43.0257,45450.0
2020-02-04 13:40:00,54.52,54.53,54.5,54.53,26679.0,43.0257,43.0336,43.0099,43.0336,26679.0
2020-02-04 13:45:00,54.53,54.56,54.53,54.55,20548.0,43.0336,43.0573,43.0336,43.0494,20548.0
2020-02-04 13:50:00,54.55,54.58,54.54,54.58,48161.0,43.0494,43.0731,43.0415,43.0731,48161.0
2020-02-04 13:55:00,54.58,54.6,54.56,54.59,47058.0,43.0731,43.0889,43.0573,43.081,47058.0
2020-02-04 14:00:00,54.59,54.6,54.58,54.59,32865.0,43.081,43.0889,43.0731,43.081,32865.0
2020-02-04 14:05:00,54.58,54.59,54.57,54.58,22251.0,43.0731,43.081,43.0652,43.0731,22251.0
2020-02-04 14:10:00,54.58,54.59,54.57,54.59,21330.0,43.0731,43.081,43.0652,43.081,21330.0
2020-02-04 14:15:00,54.58,54.59,54.52,54.54,32484.0,43.0731,43.081,43.0257,43.0415,32484.0
2020-02-04 14:20:00,54.54,54.55,54.47,54.48,31686.0,43.0415,43.0494,42.9863,42.9942,31686.0
2020-02-04 14:25:00,54.48,54.48,54.46,54.47,23034.0,42.9942,42.9942,42.9784,42.9863,23034.0
2020-02-04 14:30:00,54.47,54.48,54.43,54.44,40029.0,42.9863,42.9942,42.9547,42.9626,40029.0
2020-02-04 14:35:00,54.44,54.47,54.43,54.45,34115.0,42.9626,42.9863,42.9547,42.9705,34115.0
2020-02-04 14:40:00,54.45,54.51,54.44,54.51,58417.0,42.9705,43.0178,42.9626,43.0178,58417.0
2020-02-04 14:45:00,54.5,54.54,54.5,54.54,38227.0,43.0099,43.0415,43.0099,43.0415,38227.0
2020-02-04 14:50:00,54.53,54.54,54.44,54.45,41993.0,43.0336,43.0415,42.9626,42.9705,41993.0
2020-02-04 14:55:00,54.44,54.48,54.44,54.45,45017.0,42.9626,42.9942,42.9626,42.9705,45017.0
2020-02-04 15:00:00,54.44,54.45,54.37,54.4,57529.0,42.9626,42.9705,42.9074,42.931,57529.0
2020-02-04 15:05:00,54.4,54.4,54.35,54.37,80199.0,42.931,42.931,42.8916,42.9074,80199.0
2020-02-04 15:10:00,54.36,54.39,54.35,54.35,33102.0,42.8995,42.9231,42.8916,42.8916,33102.0
2020-02-04 15:15:00,54.36,54.41,54.32,54.41,51323.0,42.8995,42.9389,42.8679,42.9389,51323.0
2020-02-04 15:20:00,54.41,54.45,54.39,54.44,63759.0,42.9389,42.9705,42.9231,42.9626,63759.0
2020-02-04 15:25:00,54.44,54.46,54.44,54.45,53503.0,42.9626,42.9784,42.9626,42.9705,53503.0
2020-02-04 15:30:00,54.45,54.45,54.41,54.42,102247.0,42.9705,42.9705,42.9389,42.9468,102247.0
2020-02-04 15:35:00,54.41,54.47,54.4,54.4,74292.0,42.9389,42.9863,42.931,42.931,74292.0
2020-02-04 15:40:00,54.41,54.44,54.38,54.4,89566.0,42.9389,42.9626,42.9152,42.931,89566.0
2020-02-04 15:45:00,54.4,54.45,54.37,54.41,85873.0,42.931,42.9705,42.9074,42.9389,85873.0
2020-02-04 15:50:00,54.41,54.41,54.29,54.29,131933.0,42.9389,42.9389,42.8442,42.8442,131933.0
2020-02-04 15:55:00,54.29,54.3,54.19,54.22,353043.0,42.8442,42.8521,42.7653,42.789,353043.0
2020-02-05 09:30:00,55.0,55.14,54.81,55.02,122043.0,43.4045,43.515,43.2546,43.4203,122043.0
2020-02-05 09:35:00,55.02,55.13,55.02,55.09,60067.0,43.4203,43.5071,43.4203,43.4756,60067.0
2020-02-05 09:40:00,55.08,55.12,55.04,55.1,61866.0,43.4677,43.4992,43.4361,43.4834,61866.0
2020-02-05 09:45:00,55.09,55.18,55.06,55.18,57208.0,43.4756,43.5466,43.4519,43.5466,57208.0
2020-02-05 09:50:00,55.17,55.2,55.09,55.11,58995.0,43.5387,43.5624,43.4756,43.4913,58995.0
2020-02-05 09:55:00,55.1,55.18,55.08,55.18,48190.0,43.4834,43.5466,43.4677,43.5466,48190.0
2020-02-05 10:00:00,55.16,55.26,55.13,55.24,44351.0,43.5308,43.6097,43.5071,43.5939,44351.0
2020-02-05 10:05:00,55.23,55.28,55.23,55.26,57557.0,43.586,43.6255,43.586,43.6097,57557.0
2020-02-05 10:10:00,55.26,55.28,55.19,55.22,74123.0,43.6097,43.6255,43.5545,43.5781,74123.0
2020-02-05 10:15:00,55.23,55.25,55.17,55.19,38104.0,43.586,43.6018,43.5387,43.5545,38104.0
2020-02-05 10:20:00,55.19,55.28,55.18,55.27,42266.0,43.5545,43.6255,43.5466,43.6176,42266.0
2020-02-05 10:25:00,55.26,55.26,55.08,55.14,58428.0,43.6097,43.6097,43.4677,43.515,58428.0
2020-02-05 10:30:00,55.13,55.2,55.1,55.16,42431.0,43.5071,43.5624,43.4834,43.5308,42431.0
2020-02-05 10:35:00,55.15,55.16,55.05,55.09,121213.0,43.5229,43.5308,43.444,43.4756,121213.0
2020-02-05 10:40:00,55.09,55.13,55.06,55.12,64901.0,43.4756,43.5071,43.4519,43.4992,64901.0
2020-02-05 10:45:00,55.13,55.17,55.1,55.14,132328.0,43.5071,43.5387,43.4834,43.515,132328.0
2020-02-05 10:50:00,55.13,55.19,55.11,55.19,32101.0,43.5071,43.5545,43.4913,43.5545,32101.0
2020-02-05 10:55:00,55.18,55.26,55.15,55.24,43292.0,43.5466,43.6097,43.5229,43.5939,43292.0
2020-02-05 11:00:00,55.23,55.25,55.19,55.19,27887.0,43.586,43.6018,43.5545,43.5545,27887.0
2020-02-05 11:05:00,55.19,55.24,55.17,55.24,30551.0,43.5545,43.5939,43.5387,43.5939,30551.0
2020-02-05 11:10:00,55.24,55.26,55.21,55.24,30507.0,43.5939,43.6097,43.5703,43.5939,30507.0
2020-02-05 11:15:00,55.25,55.25,55.17,55.17,35283.0,43.6018,43.6018,43.5387,43.5387,35283.0
2020-02-05 11:20:00,55.17,55.2,55.15,55.2,27599.0,43.5387,43.5624,43.5229,43.5624,27599.0
2020-02-05 11:25:00,55.2,55.23,55.19,55.21,63328.0,43.5624,43.586,43.5545,43.5703,63328.0
2020-02-05 11:30:00,55.21,55.22,55.17,55.18,31350.0,43.5703,43.5781,43.5387,43.5466,31350.0
2020-02-05 11:35:00,55.18,55.23,55.16,55.21,42940.0,43.5466,43.586,43.5308,43.5703,42940.0
2020-02-05 11:40:00,55.21,55.22,55.17,55.2,25746.0,43.5703,43.5781,43.5387,43.5624,25746.0
2020-02-05 11:45:00,55.2,55.27,55.19,55.27,42176.0,43.5624,43.6176,43.5545,43.6176,42176.0
2020-02-05 11:50:00,55.27,55.27,55.24,55.27,41193.0,43.6176,43.6176,43.5939,43.6176,41193.0
2020-02-05 11:55:00,55.28,55.31,55.27,55.3,38168.0,43.6255,43.6492,43.6176,43.6413,38168.0
2020-02-05 12:00:00,55.3,55.39,55.3,55.37,49310.0,43.6413,43.7123,43.6413,43.6965,49310.0
2020-02-05 12:05:00,55.37,55.39,55.33,55.35,22507.0,43.6965,43.7123,43.665,43.6807,22507.0
2020-02-05 12:10:00,55.35,55.35,55.3,55.35,23975.0,43.6807,43.6807,43.6413,43.6807,23975.0
2020-02-05 12:15:00,55.35,55.36,55.3,55.31,26074.0,43.6807,43.6886,43.6413,43.6492,26074.0
2020-02-05 12:20:00,55.3,55.31,55.29,55.3,17713.0,43.6413,43.6492,43.6334,43.6413,17713.0
2020-02-05 12:25:00,55.3,55.33,55.29,55.3,23363.0,43.6413,43.665,43.6334,43.6413,23363.0
2020-02-05 12:30:00,55.3,55.3,55.25,55.27,28056.0,43.6413,43.6413,43.6018,43.6176,28056.0
2020-02-05 12:35:00,55.26,55.27,55.22,55.23,46841.0,43.6097,43.6176,43.5781,43.586,46841.0
2020-02-05 12:40:00,55.23,55.24,55.21,55.22,29866.0,43.586,43.5939,43.5703,43.5781,29866.0
2020-02-05 12:45:00,55.22,55.23,55.21,55.22,11541.0,43.5781,43.586,43.5703,43.5781,11541.0
2020-02-05 12:50:00,55.23,55.25,55.2,55.21,42048.0,43.586,43.6018,43.5624,43.5703,42048.0
2020-02-05 12:55:00,55.21,55.23,55.2,55.22,15977.0,43.5703,43.586,43.5624,43.5781,15977.0
2020-02-05 13:00:00,55.22,55.24,55.21,55.22,22975.0,43.5781,43.5939,43.5703,43.5781,22975.0
2020-02-05 13:05:00,55.22,55.23,55.18,55.21,23592.0,43.5781,43.586,43.5466,43.5703,23592.0
2020-02-05 13:10:00,55.2,55.22,55.19,55.19,29757.0,43.5624,43.5781,43.5545,43.5545,29757.0
2020-02-05 13:15:00,55.19,55.21,55.18,55.21,14494.0,43.5545,43.5703,43.5466,43.5703,14494.0
2020-02-05 13:20:00,55.22,55.23,55.21,55.23,11945.0,43.5781,43.586,43.5703,43.586,11945.0
2020-02-05 13:25:00,55.24,55.29,55.24,55.27,69084.0,43.5939,43.6334,43.5939,43.6176,69084.0
2020-02-05 13:30:00,55.27,55.28,55.25,55.26,23601.0,43.6176,43.6255,43.6018,43.6097,23601.0
2020-02-05 13:35:00,55.26,55.26,55.23,55.26,15323.0,43.6097,43.6097,43.586,43.6097,15323.0
2020-02-05 13:40:00,55.26,55.31,55.25,55.31,26881.0,43.6097,43.6492,43.6018,43.6492,26881.0
2020-02-05 13:45:00,55.32,55.33,55.29,55.3,33774.0,43.6571,43.665,43.6334,43.6413,33774.0
2020-02-05 13:50:00,55.3,55.33,55.3,55.32,15714.0,43.6413,43.665,43.6413,43.6571,15714.0
2020-02-05 13:55:00,55.32,55.36,55.32,55.33,19572.0,43.6571,43.6886,43.6571,43.665,19572.0
2020-02-05 14:00:00,55.32,55.32,55.26,55.26,42664.0,43.6571,43.6571,43.6097,43.6097,42664.0
2020-02-05 14:05:00,55.27,55.27,55.2,55.2,51024.0,43.6176,43.6176,43.5624,43.5624,51024.0
2020-02-05 14:10:00,55.2,55.2,55.16,55.16,26292.0,43.5624,43.5624,43.5308,43.5308,26292.0
2020-02-05 14:15:00,55.16,55.17,55.16,55.16,43637.0,43.5308,43.5387,43.5308,43.5308,43637.0
2020-02-05 14:20:00,55.16,55.21,55.16,55.21,46749.0,43.5308,43.5703,43.5308,43.5703,46749.0
2020-02-05 14:25:00,55.21,55.22,55.17,55.19,39076.0,43.5703,43.5781,43.5387,43.5545,39076.0
2020-02-05 14:30:00,55.19,55.23,55.17,55.23,34514.0,43.5545,43.586,43.5387,43.586,34514.0
2020-02-05 14:35:00,55.22,55.24,55.21,55.24,28683.0,43.5781,43.5939,43.5703,43.5939,28683.0
2020-02-05 14:40:00,55.23,55.26,55.23,55.26,19689.0,43.586,43.6097,43.586,43.6097,19689.0
2020-02-05 14:45:00,55.26,55.26,55.18,55.19,51731.0,43.6097,43.6097,43.5466,43.5545,51731.0
2020-02-05 14:50:00,55.19,55.24,55.17,55.2,44843.0,43.5545,43.5939,43.5387,43.5624,44843.0
2020-02-05 14:55:00,55.19,55.22,55.17,55.2,94004.0,43.5545,43.5781,43.5387,43.5624,94004.0
2020-02-05 15:00:00,55.2,55.23,55.16,55.2,114405.0,43.5624,43.586,43.5308,43.5624,114405.0
2020-02-05 15:05:00,55.2,55.23,55.2,55.21,98460.0,43.5624,43.586,43.5624,43.5703,98460.0
2020-02-05 15:10:00,55.21,55.22,55.13,55.16,86522.0,43.5703,43.5781,43.5071,43.5308,86522.0
2020-02-05 15:15:00,55.16,55.21,55.15,55.16,77495.0,43.5308,43.5703,43.5229,43.5308,77495.0
2020-02-05 15:20:00,55.16,55.26,55.15,55.25,100554.0,43.5308,43.6097,43.5229,43.6018,100554.0
2020-02-05 15:25:00,55.25,55.26,55.22,55.22,68711.0,43.6018,43.6097,43.5781,43.5781,68711.0
2020-02-05 15:30:00,55.22,55.24,55.2,55.23,62927.0,43.5781,43.5939,43.5624,43.586,62927.0
2020-02-05 15:35:00,55.22,55.23,55.19,55.21,90490.0,43.5781,43.586,43.5545,43.5703,90490.0
2020-02-05 15:40:00,55.21,55.26,55.2,55.25,86366.0,43.5703,43.6097,43.5624,43.6018,86366.0
2020-02-05 15:45:00,55.26,55.26,55.2,55.21,126816.0,43.6097,43.6097,43.5624,43.5703,126816.0
2020-02-05 15:50:00,55.21,55.22,55.11,55.16,198268.0,43.5703,43.5781,43.4913,43.5308,198268.0
2020-02-05 15:55:00,55.16,55.24,55.1,55.2,631252.0,43.5308,43.5939,43.4834,43.5624,631252.0
2020-02-06 09:30:00,55.52,55.6,55.46,55.46,80914.0,43.8149,43.878,43.7675,43.7675,80914.0
2020-02-06 09:35:00,55.47,55.47,55.21,55.32,78416.0,43.7754,43.7754,43.5703,43.6571,78416.0
2020-02-06 09:40:00,55.31,55.31,55.16,55.22,44072.0,43.6492,43.6492,43.5308,43.5781,44072.0
2020-02-06 09:45:00,55.24,55.25,55.11,55.11,28626.0,43.5939,43.6018,43.4913,43.4913,28626.0
2020-02-06 09:50:00,55.12,55.13,55.04,55.1,31142.0,43.4992,43.5071,43.4361,43.4834,31142.0
2020-02-06 09:55:00,55.11,55.24,55.1,55.2,52410.0,43.4913,43.5939,43.4834,43.5624,52410.0
2020-02-06 10:00:00,55.21,55.23,55.16,55.19,17209.0,43.5703,43.586,43.5308,43.5545,17209.0
2020-02-06 10:05:00,55.2,55.22,55.12,55.12,19864.0,43.5624,43.5781,43.4992,43.4992,19864.0
2020-02-06 10:10:00,55.13,55.23,55.13,55.2,16630.0,43.5071,43.586,43.5071,43.5624,16630.0
2020-02-06 10:15:00,55.21,55.23,55.12,55.12,27380.0,43.5703,43.586,43.4992,43.4992,27380.0
2020-02-06 10:20:00,55.11,55.12,55.03,55.05,11831.0,43.4913,43.4992,43.4282,43.444,11831.0
2020-02-06 10:25:00,55.05,55.14,55.04,55.09,24763.0,43.444,43.515,43.4361,43.4756,24763.0
2020-02-06 10:30:00,55.08,55.18,55.06,55.16,30284.0,43.4677,43.5466,43.4519,43.5308,30284.0
2020-02-06 10:35:00,55.16,55.18,55.14,55.17,20069.0,43.5308,43.5466,43.515,43.5387,20069.0
2020-02-06 10:40:00,55.18,55.19,55.09,55.1,26089.0,43.5466,43.5545,43.4756,43.4834,26089.0
2020-02-06 10:45:00,55.1,55.18,55.09,55.16,19023.0,43.4834,43.5466,43.4756,43.5308,19023.0
2020-02-06 10:50:00,55.16,55.19,55.03,55.04,18544.0,43.5308,43.5545,43.4282,43.4361,18544.0
2020-02-06 10:55:00,55.04,55.05,54.99,55.0,28108.0,43.4361,43.444,43.3966,43.4045,28108.0
2020-02-06 11:00:00,54.99,55.0,54.96,54.99,34150.0,43.3966,43.4045,43.373,43.3966,34150.0
2020-02-06 11:05:00,55.0,55.03,54.97,55.03,13296.0,43.4045,43.4282,43.3809,43.4282,13296.0
2020-02-06 11:10:00,55.03,55.06,55.02,55.06,15118.0,43.4282,43.4519,43.4203,43.4519,15118.0
2020-02-06 11:15:00,55.07,55.1,55.03,55.06,17714.0,43.4598,43.4834,43.4282,43.4519,17714.0
2020-02-06 11:20:00,55.05,55.07,55.04,55.07,16044.0,43.444,43.4598,43.4361,43.4598,16044.0
2020-02-06 11:25:00,55.06,55.06,55.01,55.02,14991.0,43.4519,43.4519,43.4124,43.4203,14991.0
2020-02-06 11:30:00,55.03,55.09,55.03,55.09,15655.0,43.4282,43.4756,43.4282,43.4756,15655.0
2020-02-06 11:35:00,55.09,55.1,55.04,55.1,241332.0,43.4756,43.4834,43.4361,43.4834,241332.0
2020-02-06 11:40:00,55.09,55.17,55.08,55.09,32675.0,43.4756,43.5387,43.4677,43.4756,32675.0
2020-02-06 11:45:00,55.09,55.1,55.08,55.08,16178.0,43.4756,43.4834,43.4677,43.4677,16178.0
2020-02-06 11:50:00,55.09,55.09,55.0,55.01,17224.0,43.4756,43.4756,43.4045,43.4124,17224.0
2020-02-06 11:55:00,55.01,55.01,54.92,54.93,16823.0,43.4124,43.4124,43.3414,43.3493,16823.0
2020-02-06 12:00:00,54.92,54.96,54.91,54.93,13164.0,43.3414,43.373,43.3335,43.3493,13164.0
2020-02-06 12:05:00,54.93,54.95,54.89,54.95,15903.0,43.3493,43.3651,43.3177,43.3651,15903.0
2020-02-06 12:10:00,54.94,54.95,54.91,54.94,12163.0,43.3572,43.3651,43.3335,43.3572,12163.0
2020-02-06 12:15:00,54.94,54.97,54.93,54.97,17108.0,43.3572,43.3809,43.3493,43.3809,17108.0
2020-02-06 12:20:00,54.97,54.97,54.93,54.97,11612.0,43.3809,43.3809,43.3493,43.3809,11612.0
2020-02-06 12:25:00,54.97,54.98,54.94,54.94,35673.0,43.3809,43.3887,43.3572,43.3572,35673.0
2020-02-06 12:30:00,54.95,54.95,54.9,54.91,27104.0,43.3651,43.3651,43.3256,43.3335,27104.0
2020-02-06 12:35:00,54.91,54.95,54.9,54.93,20371.0,43.3335,43.3651,43.3256,43.3493,20371.0
2020-02-06 12:40:00,54.93,54.94,54.88,54.92,39333.0,43.3493,43.3572,43.3098,43.3414,39333.0
2020-02-06 12:45:00,54.91,54.96,54.9,54.95,38595.0,43.3335,43.373,43.3256,43.3651,38595.0
2020-02-06 12:50:00,54.96,54.96,54.91,54.96,17017.0,43.373,43.373,43.3335,43.373,17017.0
2020-02-06 12:55:00,54.96,54.97,54.93,54.96,14504.0,43.373,43.3809,43.3493,43.373,14504.0
2020-02-06 13:00:00,54.97,54.97,54.94,54.96,9921.0,43.3809,43.3809,43.3572,43.373,9921.0
2020-02-06 13:05:00,54.96,54.99,54.93,54.96,21211.0,43.373,43.3966,43.3493,43.373,21211.0
2020-02-06 13:10:00,54.95,54.96,54.93,54.95,7858.0,43.3651,43.373,43.3493,43.3651,7858.0
2020-02-06 13:15:00,54.95,54.99,54.93,54.98,42390.0,43.3651,43.3966,43.3493,43.3887,42390.0
2020-02-06 13:20:00,54.99,54.99,54.91,54.91,56842.0,43.3966,43.3966,43.3335,43.3335,56842.0
2020-02-06 13:25:00,54.92,54.92,54.88,54.88,10129.0,43.3414,43.3414,43.3098,43.3098,10129.0
2020-02-06 13:30:00,54.88,54.89,54.85,54.87,15122.0,43.3098,43.3177,43.2862,43.3019,15122.0
2020-02-06 13:35:00,54.87,54.88,54.85,54.86,14571.0,43.3019,43.3098,43.2862,43.294,14571.0
2020-02-06 13:40:00,54.86,54.86,54.82,54.85,19742.0,43.294,43.294,43.2625,43.2862,19742.0
2020-02-06 13:45:00,54.85,54.85,54.82,54.85,23491.0,43.2862,43.2862,43.2625,43.2862,23491.0
2020-02-06 13:50:00,54.85,54.88,54.85,54.87,16345.0,43.2862,43.3098,43.2862,43.3019,16345.0
2020-02-06 13:55:00,54.86,54.89,54.86,54.89,25839.0,43.294,43.3177,43.294,43.3177,25839.0
2020-02-06 14:00:00,54.88,54.89,54.85,54.86,27649.0,43.3098,43.3177,43.2862,43.294,27649.0
2020-02-06 14:05:00,54.86,54.88,54.85,54.88,28581.0,43.294,43.3098,43.2862,43.3098,28581.0
2020-02-06 14:10:00,54.88,54.89,54.87,54.88,13501.0,43.3098,43.3177,43.3019,43.3098,13501.0
2020-02-06 14:15:00,54.89,54.89,54.87,54.88,31596.0,43.3177,43.3177,43.3019,43.3098,31596.0
2020-02-06 14:20:00,54.88,54.89,54.84,54.86,25399.0,43.3098,43.3177,43.2783,43.294,25399.0
2020-02-06 14:25:00,54.88,54.92,54.87,54.91,20224.0,43.3098,43.3414,43.3019,43.3335,20224.0
2020-02-06 14:30:00,54.92,54.96,54.91,54.94,18242.0,43.3414,43.373,43.3335,43.3572,18242.0
2020-02-06 14:35:00,54.93,54.96,54.92,54.94,20210.0,43.3493,43.373,43.3414,43.3572,20210.0
2020-02-06 14:40:00,54.94,54.95,54.91,54.91,12618.0,43.3572,43.3651,43.3335,43.3335,12618.0
2020-02-06 14:45:00,54.91,54.92,54.9,54.91,27989.0,43.3335,43.3414,43.3256,43.3335,27989.0
2020-02-06 14:50:00,54.92,54.94,54.9,54.91,21600.0,43.3414,43.3572,43.3256,43.3335,21600.0
2020-02-06 14:55:00,54.91,54.92,54.86,54.87,12988.0,43.3335,43.3414,43.294,43.3019,12988.0
2020-02-06 15:00:00,54.87,54.88,54.83,54.84,12882.0,43.3019,43.3098,43.2704,43.2783,12882.0
2020-02-06 15:05:00,54.84,54.86,54.82,54.84,20610.0,43.2783,43.294,43.2625,43.2783,20610.0
2020-02-06 15:10:00,54.83,54.84,54.79,54.82,22883.0,43.2704,43.2783,43.2388,43.2625,22883.0
2020-02-06 15:15:00,54.82,54.83,54.79,54.8,24341.0,43.2625,43.2704,43.2388,43.2467,24341.0
2020-02-06 15:20:00,54.8,54.8,54.76,54.78,38621.0,43.2467,43.2467,43.2151,43.2309,38621.0
2020-02-06 15:25:00,54.78,54.8,54.73,54.74,44683.0,43.2309,43.2467,43.1915,43.1993,44683.0
2020-02-06 15:30:00,54.75,54.81,54.72,54.8,54262.0,43.2072,43.2546,43.1836,43.2467,54262.0
2020-02-06 15:35:00,54.8,54.83,54.78,54.82,44065.0,43.2467,43.2704,43.2309,43.2625,44065.0
2020-02-06 15:40:00,54.81,54.83,54.79,54.8,43660.0,43.2546,43.2704,43.2388,43.2467,43660.0
2020-02-06 15:45:00,54.8,54.84,54.79,54.79,50531.0,43.2467,43.2783,43.2388,43.2388,50531.0
2020-02-06 15:50:00,54.8,54.81,54.78,54.81,73748.0,43.2467,43.2546,43.2309,43.2546,73748.0
2020-02-06 15:55:00,54.8,54.85,54.78,54.8,250634.0,43.2467,43.2862,43.2309,43.2467,250634.0
2020-02-07 09:30:00,54.64,54.65,54.34,54.35,82735.0,43.1204,43.1283,42.8837,42.8916,82735.0
2020-02-07 09:35:00,54.35,54.62,54.35,54.56,46178.0,42.8916,43.1046,42.8916,43.0573,46178.0
2020-02-07 09:40:00,54.57,54.66,54.53,54.58,34689.0,43.0652,43.1362,43.0336,43.0731,34689.0
2020-02-07 09:45:00,54.57,54.65,54.52,54.65,12571.0,43.0652,43.1283,43.0257,43.1283,12571.0
2020-02-07 09:50:00,54.63,54.74,54.62,54.73,38376.0,43.1125,43.1993,43.1046,43.1915,38376.0
2020-02-07 09:55:00,54.72,54.72,54.58,54.59,25054.0,43.1836,43.1836,43.0731,43.081,25054.0
2020-02-07 10:00:00,54.58,54.61,54.42,54.43,56422.0,43.0731,43.0968,42.9468,42.9547,56422.0
2020-02-07 10:05:00,54.44,54.53,54.42,54.49,27817.0,42.9626,43.0336,42.9468,43.0021,27817.0
2020-02-07 10:10:00,54.5,54.56,54.5,54.54,14028.0,43.0099,43.0573,43.0099,43.0415,14028.0
2020-02-07 10:15:00,54.55,54.55,54.48,54.51,8599.0,43.0494,43.0494,42.9942,43.0178,8599.0
2020-02-07 10:20:00,54.51,54.58,54.51,54.56,19038.0,43.0178,43.0731,43.0178,43.0573,19038.0
2020-02-07 10:25:00,54.56,54.58,54.54,54.56,7405.0,43.0573,43.0731,43.0415,43.0573,7405.0
2020-02-07 10:30:00,54.56,54.58,54.53,54.53,10230.0,43.0573,43.0731,43.0336,43.0336,10230.0
2020-02-07 10:35:00,54.54,54.55,54.5,54.5,20305.0,43.0415,43.0494,43.0099,43.0099,20305.0
2020-02-07 10:40:00,54.49,54.56,54.45,54.55,34848.0,43.0021,43.0573,42.9705,43.0494,34848.0
2020-02-07 10:45:00,54.54,54.56,54.48,54.5,19579.0,43.0415,43.0573,42.9942,43.0099,19579.0
2020-02-07 10:50:00,54.51,54.51,54.45,54.46,34496.0,43.0178,43.0178,42.9705,42.9784,34496.0
2020-02-07 10:55:00,54.46,54.49,54.43,54.43,74487.0,42.9784,43.0021,42.9547,42.9547,74487.0
2020-02-07 11:00:00,54.42,54.42,54.37,54.41,47938.0,42.9468,42.9468,42.9074,42.9389,47938.0
2020-02-07 11:05:00,54.41,54.49,54.4,54.43,66850.0,42.9389,43.0021,42.931,42.9547,66850.0
2020-02-07 11:10:00,54.41,54.43,54.39,54.43,29327.0,42.9389,42.9547,42.9231,42.9547,29327.0
2020-02-07 11:15:00,54.42,54.47,54.4,54.47,31030.0,42.9468,42.9863,42.931,42.9863,31030.0
2020-02-07 11:20:00,54.47,54.55,54.47,54.55,44811.0,42.9863,43.0494,42.9863,43.0494,44811.0
2020-02-07 11:25:00,54.55,54.56,54.51,54.51,16193.0,43.0494,43.0573,43.0178,43.0178,16193.0
2020-02-07 11:30:00,54.51,54.6,54.5,54.52,39380.0,43.0178,43.0889,43.0099,43.0257,39380.0
2020-02-07 11:35:00,54.53,54.56,54.51,54.52,21687.0,43.0336,43.0573,43.0178,43.0257,21687.0
2020-02-07 11:40:00,54.52,54.55,54.51,54.52,13709.0,43.0257,43.0494,43.0178,43.0257,13709.0
2020-02-07 11:45:00,54.51,54.52,54.45,54.46,22908.0,43.0178,43.0257,42.9705,42.9784,22908.0
2020-02-07 11:50:00,54.47,54.49,54.46,54.47,7243.0,42.9863,43.0021,42.9784,42.9863,7243.0
2020-02-07 11:55:00,54.46,54.51,54.45,54.51,32381.0,42.9784,43.0178,42.9705,43.0178,32381.0
2020-02-07 12:00:00,54.5,54.51,54.47,54.5,35185.0,43.0099,43.0178,42.9863,43.0099,35185.0
2020-02-07 12:05:00,54.5,54.56,54.49,54.55,30018.0,43.0099,43.0573,43.0021,43.0494,30018.0
2020-02-07 12:10:00,54.55,54.57,54.52,54.55,47658.0,43.0494,43.0652,43.0257,43.0494,47658.0
2020-02-07 12:15:00,54.55,54.58,54.54,54.55,16680.0,43.0494,43.0731,43.0415,43.0494,16680.0
2020-02-07 12:20:00,54.55,54.59,54.55,54.55,30487.0,43.0494,43.081,43.0494,43.0494,30487.0
2020-02-07 12:25:00,54.56,54.56,54.52,54.53,27306.0,43.0573,43.0573,43.0257,43.0336,27306.0
2020-02-07 12:30:00,54.52,54.53,54.48,54.5,24356.0,43.0257,43.0336,42.9942,43.0099,24356.0
2020-02-07 12:35:00,54.5,54.53,54.47,54.52,50323.0,43.0099,43.0336,42.9863,43.0257,50323.0
2020-02-07 12:40:00,54.52,54.52,54.48,54.49,29558.0,43.0257,43.0257,42.9942,43.0021,29558.0
2020-02-07 12:45:00,54.48,54.49,54.46,54.48,32971.0,42.9942,43.0021,42.9784,42.9942,32971.0
2020-02-07 12:50:00,54.48,54.49,54.45,54.47,52724.0,42.9942,43.0021,42.9705,42.9863,52724.0
2020-02-07 12:55:00,54.47,54.49,54.45,54.48,47434.0,42.9863,43.0021,42.9705,42.9942,47434.0
2020-02-07 13:00:00,54.48,54.48,54.45,54.46,13206.0,42.9942,42.9942,42.9705,42.9784,13206.0
2020-02-07 13:05:00,54.47,54.52,54.45,54.51,23014.0,42.9863,43.0257,42.9705,43.0178,23014.0
2020-02-07 13:10:00,54.51,54.51,54.48,54.48,15995.0,43.0178,43.0178,42.9942,42.9942,15995.0
2020-02-07 13:15:00,54.48,54.51,54.48,54.49,11146.0,42.9942,43.0178,42.9942,43.0021,11146.0
2020-02-07 13:20:00,54.49,54.52,54.48,54.52,13697.0,43.0021,43.0257,42.9942,43.0257,13697.0
2020-02-07 13:25:00,54.52,54.55,54.51,54.54,11759.0,43.0257,43.0494,43.0178,43.0415,11759.0
2020-02-07 13:30:00,54.55,54.56,54.46,54.46,37887.0,43.0494,43.0573,42.9784,42.9784,37887.0
2020-02-07 13:35:00,54.47,54.55,54.47,54.5,56244.0,42.9863,43.0494,42.9863,43.0099,56244.0
2020-02-07 13:40:00,54.49,54.55,54.49,54.54,15433.0,43.0021,43.0494,43.0021,43.0415,15433.0
2020-02-07 13:45:00,54.53,54.54,54.5,54.52,27379.0,43.0336,43.0415,43.0099,43.0257,27379.0
2020-02-07 13:50:00,54.52,54.53,54.49,54.52,18227.0,43.0257,43.0336,43.0021,43.0257,18227.0
2020-02-07 13:55:00,54.52,54.52,54.43,54.44,43971.0,43.0257,43.0257,42.9547,42.9626,43971.0
2020-02-07 14:00:00,54.44,54.44,54.36,54.36,27618.0,42.9626,42.9626,42.8995,42.8995,27618.0
2020-02-07 14:05:00,54.36,54.4,54.34,54.36,24807.0,42.8995,42.931,42.8837,42.8995,24807.0
2020-02-07 14:10:00,54.35,54.37,54.3,54.3,39188.0,42.8916,42.9074,42.8521,42.8521,39188.0
2020-02-07 14:15:00,54.31,54.37,54.3,54.36,15709.0,42.86,42.9074,42.8521,42.8995,15709.0
2020-02-07 14:20:00,54.35,54.38,54.35,54.37,26044.0,42.8916,42.9152,42.8916,42.9074,26044.0
2020-02-07 14:25:00,54.36,54.38,54.35,54.37,36298.0,42.8995,42.9152,42.8916,42.9074,36298.0
2020-02-07 14:30:00,54.38,54.43,54.38,54.4,19991.0,42.9152,42.9547,42.9152,42.931,19991.0
2020-02-07 14:35:00,54.39,54.43,54.38,54.38,19800.0,42.9231,42.9547,42.9152,42.9152,19800.0
2020-02-07 14:40:00,54.38,54.41,54.36,54.4,27108.0,42.9152,42.9389,42.8995,42.931,27108.0
2020-02-07 14:45:00,54.4,54.4,54.36,54.37,21378.0,42.931,42.931,42.8995,42.9074,21378.0
2020-02-07 14:50:00,54.37,54.45,54.36,54.45,66652.0,42.9074,42.9705,42.8995,42.9705,66652.0
2020-02-07 14:55:00,54.46,54.47,54.43,54.44,21812.0,42.9784,42.9863,42.9547,42.9626,21812.0
2020-02-07 15:00:00,54.44,54.51,54.43,54.5,36237.0,42.9626,43.0178,42.9547,43.0099,36237.0
2020-02-07 15:05:00,54.5,54.55,54.5,54.52,13200.0,43.0099,43.0494,43.0099,43.0257,13200.0
2020-02-07 15:10:00,54.52,54.53,54.49,54.52,13790.0,43.0257,43.0336,43.0021,43.0257,13790.0
2020-02-07 15:15:00,54.51,54.57,54.5,54.56,20821.0,43.0178,43.0652,43.0099,43.0573,20821.0
2020-02-07 15:20:00,54.55,54.56,54.52,54.55,19227.0,43.0494,43.0573,43.0257,43.0494,19227.0
2020-02-07 15:25:00,54.55,54.6,54.54,54.59,15610.0,43.0494,43.0889,43.0415,43.081,15610.0
2020-02-07 15:30:00,54.58,54.61,54.57,54.6,25002.0,43.0731,43.0968,43.0652,43.0889,25002.0
2020-02-07 15:35:00,54.6,54.61,54.55,54.6,30078.0,43.0889,43.0968,43.0494,43.0889,30078.0
2020-02-07 15:40:00,54.6,54.67,54.58,54.67,54650.0,43.0889,43.1441,43.0731,43.1441,54650.0
2020-02-07 15:45:00,54.66,54.69,54.63,54.64,55768.0,43.1362,43.1599,43.1125,43.1204,55768.0
2020-02-07 15:50:00,54.65,54.66,54.51,54.51,104407.0,43.1283,43.1362,43.0178,43.0178,104407.0
2020-02-07 15:55:00,54.51,54.62,54.49,54.62,262243.0,43.0178,43.1046,43.0021,43.1046,262243.0
2020-02-10 09:30:00,54.44,54.54,54.36,54.51,92844.0,42.9626,43.0415,42.8995,43.0178,92844.0
2020-02-10 09:35:00,54.51,54.54,54.45,54.51,91135.0,43.0178,43.0415,42.9705,43.0178,91135.0
2020-02-10 09:40:00,54.53,54.56,54.48,54.5,58197.0,43.0336,43.0573,42.9942,43.0099,58197.0
2020-02-10 09:45:00,54.51,54.51,54.37,54.39,44424.0,43.0178,43.0178,42.9074,42.9231,44424.0
2020-02-10 09:50:00,54.4,54.45,54.38,54.43,23559.0,42.931,42.9705,42.9152,42.9547,23559.0
2020-02-10 09:55:00,54.44,54.45,54.39,54.45,61788.0,42.9626,42.9705,42.9231,42.9705,61788.0
2020-02-10 10:00:00,54.46,54.52,54.45,54.52,46663.0,42.9784,43.0257,42.9705,43.0257,46663.0
2020-02-10 10:05:00,54.51,54.54,54.5,54.54,38109.0,43.0178,43.0415,43.0099,43.0415,38109.0
2020-02-10 10:10:00,54.53,54.58,54.48,54.51,88878.0,43.0336,43.0731,42.9942,43.0178,88878.0
2020-02-10 10:15:00,54.51,54.61,54.5,54.61,60318.0,43.0178,43.0968,43.0099,43.0968,60318.0
2020-02-10 10:20:00,54.61,54.61,54.55,54.58,73167.0,43.0968,43.0968,43.0494,43.0731,73167.0
2020-02-10 10:25:00,54.58,54.59,54.55,54.59,40983.0,43.0731,43.081,43.0494,43.081,40983.0
2020-02-10 10:30:00,54.58,54.61,54.56,54.58,27610.0,43.0731,43.0968,43.0573,43.0731,27610.0
2020-02-10 10:35:00,54.59,54.62,54.57,54.62,39331.0,43.081,43.1046,43.0652,43.1046,39331.0
2020-02-10 10:40:00,54.62,54.62,54.57,54.6,37815.0,43.1046,43.1046,43.0652,43.0889,37815.0
2020-02-10 10:45:00,54.6,54.63,54.59,54.63,27558.0,43.0889,43.1125,43.081,43.1125,27558.0
2020-02-10 10:50:00,54.63,54.64,54.57,54.58,23758.0,43.1125,43.1204,43.0652,43.0731,23758.0
2020-02-10 10:55:00,54.57,54.6,54.55,54.59,33614.0,43.0652,43.0889,43.0494,43.081,33614.0
2020-02-10 11:00:00,54.59,54.62,54.55,54.62,40111.0,43.081,43.1046,43.0494,43.1046,40111.0
2020-02-10 11:05:00,54.62,54.63,54.57,54.58,16373.0,43.1046,43.1125,43.0652,43.0731,16373.0
2020-02-10 11:10:00,54.58,54.58,54.53,54.54,28463.0,43.0731,43.0731,43.0336,43.0415,28463.0
2020-02-10 11:15:00,54.53,54.54,54.52,54.53,44185.0,43.0336,43.0415,43.0257,43.0336,44185.0
2020-02-10 11:20:00,54.54,54.54,54.5,54.53,32857.0,43.0415,43.0415,43.0099,43.0336,32857.0
2020-02-10 11:25:00,54.53,54.53,54.48,54.48,19434.0,43.0336,43.0336,42.9942,42.9942,19434.0
2020-02-10 11:30:00,54.49,54.5,54.39,54.39,61990.0,43.0021,43.0099,42.9231,42.9231,61990.0
2020-02-10 11:35:00,54.38,54.41,54.36,54.39,55212.0,42.9152,42.9389,42.8995,42.9231,55212.0
2020-02-10 11:40:00,54.39,54.39,54.35,54.35,45972.0,42.9231,42.9231,42.8916,42.8916,45972.0
2020-02-10 11:45:00,54.36,54.36,54.32,54.32,206778.0,42.8995,42.8995,42.8679,42.8679,206778.0
2020-02-10 11:50:00,54.32,54.33,54.2,54.21,95401.0,42.8679,42.8758,42.7732,42.7811,95401.0
2020-02-10 11:55:00,54.21,54.22,54.09,54.22,165776.0,42.7811,42.789,42.6864,42.789,165776.0
2020-02-10 12:00:00,54.22,54.26,54.17,54.18,38201.0,42.789,42.8205,42.7495,42.7574,38201.0
2020-02-10 12:05:00,54.17,54.26,54.16,54.22,37513.0,42.7495,42.8205,42.7416,42.789,37513.0
2020-02-10 12:10:00,54.23,54.27,54.21,54.23,36414.0,42.7969,42.8284,42.7811,42.7969,36414.0
2020-02-10 12:15:00,54.22,54.25,54.2,54.24,33461.0,42.789,42.8126,42.7732,42.8048,33461.0
2020-02-10 12:20:00,54.23,54.24,54.22,54.23,36843.0,42.7969,42.8048,42.789,42.7969,36843.0
2020-02-10 12:25:00,54.24,54.34,54.23,54.34,49548.0,42.8048,42.8837,42.7969,42.8837,49548.0
2020-02-10 12:30:00,54.34,54.34,54.29,54.3,40869.0,42.8837,42.8837,42.8442,42.8521,40869.0
2020-02-10 12:35:00,54.3,54.34,54.29,54.34,29184.0,42.8521,42.8837,42.8442,42.8837,29184.0
2020-02-10 12:40:00,54.34,54.36,54.31,54.32,26552.0,42.8837,42.8995,42.86,42.8679,26552.0
2020-02-10 12:45:00,54.33,54.35,54.32,54.33,20199.0,42.8758,42.8916,42.8679,42.8758,20199.0
2020-02-10 12:50:00,54.33,54.33,54.3,54.31,19128.0,42.8758,42.8758,42.8521,42.86,19128.0
2020-02-10 12:55:00,54.32,54.33,54.31,54.32,16226.0,42.8679,42.8758,42.86,42.8679,16226.0
2020-02-10 13:00:00,54.32,54.36,54.31,54.36,31762.0,42.8679,42.8995,42.86,42.8995,31762.0
2020-02-10 13:05:00,54.36,54.36,54.33,54.36,20872.0,42.8995,42.8995,42.8758,42.8995,20872.0
2020-02-10 13:10:00,54.36,54.38,54.35,54.36,14145.0,42.8995,42.9152,42.8916,42.8995,14145.0
2020-02-10 13:15:00,54.36,54.39,54.36,54.36,22351.0,42.8995,42.9231,42.8995,42.8995,22351.0
2020-02-10 13:20:00,54.36,54.38,54.35,54.37,18780.0,42.8995,42.9152,42.8916,42.9074,18780.0
2020-02-10 13:25:00,54.37,54.39,54.34,54.35,25051.0,42.9074,42.9231,42.8837,42.8916,25051.0
2020-02-10 13:30:00,54.35,54.36,54.34,54.35,15446.0,42.8916,42.8995,42.8837,42.8916,15446.0
2020-02-10 13:35:00,54.35,54.37,54.34,54.37,14213.0,42.8916,42.9074,42.8837,42.9074,14213.0
2020-02-10 13:40:00,54.37,54.37,54.34,54.36,20432.0,42.9074,42.9074,42.8837,42.8995,20432.0
2020-02-10 13:45:00,54.36,54.37,54.35,54.35,21945.0,42.8995,42.9074,42.8916,42.8916,21945.0
2020-02-10 13:50:00,54.36,54.37,54.35,54.36,39176.0,42.8995,42.9074,42.8916,42.8995,39176.0
2020-02-10 13:55:00,54.37,54.39,54.36,54.39,76162.0,42.9074,42.9231,42.8995,42.9231,76162.0
2020-02-10 14:00:00,54.38,54.38,54.33,54.35,45112.0,42.9152,42.9152,42.8758,42.8916,45112.0
2020-02-10 14:05:00,54.35,54.38,54.34,54.35,41746.0,42.8916,42.9152,42.8837,42.8916,41746.0
2020-02-10 14:10:00,54.36,54.36,54.31,54.32,20906.0,42.8995,42.8995,42.86,42.8679,20906.0
2020-02-10 14:15:00,54.32,54.33,54.3,54.3,19814.0,42.8679,42.8758,42.8521,42.8521,19814.0
2020-02-10 14:20:00,54.3,54.35,54.3,54.35,16172.0,42.8521,42.8916,42.8521,42.8916,16172.0
2020-02-10 14:25:00,54.35,54.35,54.33,54.35,22515.0,42.8916,42.8916,42.8758,42.8916,22515.0
2020-02-10 14:30:00,54.35,54.37,54.33,54.37,22581.0,42.8916,42.9074,42.8758,42.9074,22581.0
2020-02-10 14:35:00,54.37,54.37,54.34,54.36,27324.0,42.9074,42.9074,42.8837,42.8995,27324.0
2020-02-10 14:40:00,54.36,54.39,54.35,54.39,27620.0,42.8995,42.9231,42.8916,42.9231,27620.0
2020-02-10 14:45:00,54.38,54.42,54.37,54.4,28527.0,42.9152,42.9468,42.9074,42.931,28527.0
2020-02-10 14:50:00,54.41,54.43,54.4,54.43,19589.0,42.9389,42.9547,42.931,42.9547,19589.0
2020-02-10 14:55:00,54.43,54.46,54.42,54.46,53741.0,42.9547,42.9784,42.9468,42.9784,53741.0
2020-02-10 15:00:00,54.46,54.47,54.45,54.47,25192.0,42.9784,42.9863,42.9705,42.9863,25192.0
2020-02-10 15:05:00,54.47,54.51,54.46,54.51,46685.0,42.9863,43.0178,42.9784,43.0178,46685.0
2020-02-10 15:10:00,54.51,54.56,54.5,54.53,58741.0,43.0178,43.0573,43.0099,43.0336,58741.0
2020-02-10 15:15:00,54.53,54.53,54.48,54.48,36029.0,43.0336,43.0336,42.9942,42.9942,36029.0
2020-02-10 15:20:00,54.48,54.54,54.48,54.54,43226.0,42.9942,43.0415,42.9942,43.0415,43226.0
2020-02-10 15:25:00,54.54,54.55,54.51,54.54,59165.0,43.0415,43.0494,43.0178,43.0415,59165.0
2020-02-10 15:30:00,54.54,54.54,54.48,54.53,73683.0,43.0415,43.0415,42.9942,43.0336,73683.0
2020-02-10 15:35:00,54.53,54.54,54.5,54.51,80051.0,43.0336,43.0415,43.0099,43.0178,80051.0
2020-02-10 15:40:00,54.51,54.52,54.5,54.51,58402.0,43.0178,43.0257,43.0099,43.0178,58402.0
2020-02-10 15:45:00,54.52,54.57,54.47,54.55,137999.0,43.0257,43.0652,42.9863,43.0494,137999.0
2020-02-10 15:50:00,54.54,54.56,54.5,54.55,164345.0,43.0415,43.0573,43.0099,43.0494,164345.0
2020-02-10 15:55:00,54.56,54.64,54.53,54.64,492915.0,43.0573,43.1204,43.0336,43.1204,492915.0
2020-02-11 09:30:00,54.71,54.92,54.7,54.87,156008.0,43.1757,43.3414,43.1678,43.3019,156008.0
2020-02-11 09:35:00,54.89,54.98,54.88,54.98,84472.0,43.3177,43.3887,43.3098,43.3887,84472.0
2020-02-11 09:40:00,54.97,55.05,54.91,55.01,71388.0,43.3809,43.444,43.3335,43.4124,71388.0
2020-02-11 09:45:00,55.01,55.07,54.96,55.06,88183.0,43.4124,43.4598,43.373,43.4519,88183.0
2020-02-11 09:50:00,55.06,55.09,54.99,55.08,43392.0,43.4519,43.4756,43.3966,43.4677,43392.0
2020-02-11 09:55:00,55.08,55.12,55.06,55.07,40616.0,43.4677,43.4992,43.4519,43.4598,40616.0
2020-02-11 10:00:00,55.07,55.22,55.07,55.22,49122.0,43.4598,43.5781,43.4598,43.5781,49122.0
2020-02-11 10:05:00,55.22,55.24,55.15,55.21,69454.0,43.5781,43.5939,43.5229,43.5703,69454.0
2020-02-11 10:10:00,55.21,55.29,55.2,55.29,68768.0,43.5703,43.6334,43.5624,43.6334,68768.0
2020-02-11 10:15:00,55.29,55.3,55.21,55.21,60757.0,43.6334,43.6413,43.5703,43.5703,60757.0
2020-02-11 10:20:00,55.22,55.27,55.18,55.18,123336.0,43.5781,43.6176,43.5466,43.5466,123336.0
2020-02-11 10:25:00,55.18,55.2,55.17,55.19,28096.0,43.5466,43.5624,43.5387,43.5545,28096.0
2020-02-11 10:30:00,55.2,55.2,55.14,55.18,30522.0,43.5624,43.5624,43.515,43.5466,30522.0
2020-02-11 10:35:00,55.17,55.17,55.09,55.14,35140.0,43.5387,43.5387,43.4756,43.515,35140.0
2020-02-11 10:40:00,55.14,55.2,55.14,55.18,27299.0,43.515,43.5624,43.515,43.5466,27299.0
2020-02-11 10:45:00,55.19,55.2,55.14,55.15,34889.0,43.5545,43.5624,43.515,43.5229,34889.0
2020-02-11 10:50:00,55.16,55.21,55.16,55.18,34348.0,43.5308,43.5703,43.5308,43.5466,34348.0
2020-02-11 10:55:00,55.18,55.23,55.18,55.23,29431.0,43.5466,43.586,43.5466,43.586,29431.0
2020-02-11 11:00:00,55.22,55.28,55.22,55.25,110682.0,43.5781,43.6255,43.5781,43.6018,110682.0
2020-02-11 11:05:00,55.25,55.28,55.24,55.25,38236.0,43.6018,43.6255,43.5939,43.6018,38236.0
2020-02-11 11:10:00,55.24,55.26,55.16,55.19,39895.0,43.5939,43.6097,43.5308,43.5545,39895.0
2020-02-11 11:15:00,55.18,55.2,55.13,55.18,31070.0,43.5466,43.5624,43.5071,43.5466,31070.0
2020-02-11 11:20:00,55.18,55.19,55.16,55.19,46633.0,43.5466,43.5545,43.5308,43.5545,46633.0
2020-02-11 11:25:00,55.19,55.2,55.16,55.19,39561.0,43.5545,43.5624,43.5308,43.5545,39561.0
2020-02-11 11:30:00,55.19,55.2,55.12,55.16,50364.0,43.5545,43.5624,43.4992,43.5308,50364.0
2020-02-11 11:35:00,55.15,55.18,55.12,55.17,51463.0,43.5229,43.5466,43.4992,43.5387,51463.0
2020-02-11 11:40:00,55.16,55.2,55.14,55.2,50975.0,43.5308,43.5624,43.515,43.5624,50975.0
2020-02-11 11:45:00,55.2,55.25,55.18,55.24,32590.0,43.5624,43.6018,43.5466,43.5939,32590.0
2020-02-11 11:50:00,55.24,55.27,55.24,55.26,25692.0,43.5939,43.6176,43.5939,43.6097,25692.0
2020-02-11 11:55:00,55.26,55.28,55.21,55.23,21935.0,43.6097,43.6255,43.5703,43.586,21935.0
2020-02-11 12:00:00,55.24,55.25,55.19,55.21,56367.0,43.5939,43.6018,43.5545,43.5703,56367.0
2020-02-11 12:05:00,55.2,55.24,55.18,55.19,30647.0,43.5624,43.5939,43.5466,43.5545,30647.0
2020-02-11 12:10:00,55.19,55.22,55.18,55.22,22852.0,43.5545,43.5781,43.5466,43.5781,22852.0
2020-02-11 12:15:00,55.22,55.27,55.22,55.27,24528.0,43.5781,43.6176,43.5781,43.6176,24528.0
2020-02-11 12:20:00,55.26,55.27,55.23,55.23,25455.0,43.6097,43.6176,43.586,43.586,25455.0
2020-02-11 12:25:00,55.24,55.27,55.24,55.26,28403.0,43.5939,43.6176,43.5939,43.6097,28403.0
2020-02-11 12:30:00,55.27,55.31,55.25,55.27,31060.0,43.6176,43.6492,43.6018,43.6176,31060.0
2020-02-11 12:35:00,55.27,55.31,55.27,55.31,63923.0,43.6176,43.6492,43.6176,43.6492,63923.0
2020-02-11 12:40:00,55.31,55.31,55.26,55.28,29517.0,43.6492,43.6492,43.6097,43.6255,29517.0
2020-02-11 12:45:00,55.28,55.28,55.23,55.24,32150.0,43.6255,43.6255,43.586,43.5939,32150.0
2020-02-11 12:50:00,55.25,55.29,55.24,55.29,24953.0,43.6018,43.6334,43.5939,43.6334,24953.0
2020-02-11 12:55:00,55.28,55.31,55.27,55.31,27753.0,43.6255,43.6492,43.6176,43.6492,27753.0
2020-02-11 13:00:00,55.3,55.31,55.27,55.29,27260.0,43.6413,43.6492,43.6176,43.6334,27260.0
2020-02-11 13:05:00,55.29,55.29,55.25,55.26,26805.0,43.6334,43.6334,43.6018,43.6097,26805.0
2020-02-11 13:10:00,55.26,55.27,55.22,55.25,31861.0,43.6097,43.6176,43.5781,43.6018,31861.0
2020-02-11 13:15:00,55.26,55.26,55.21,55.22,17813.0,43.6097,43.6097,43.5703,43.5781,17813.0
2020-02-11 13:20:00,55.21,55.21,55.18,55.19,31587.0,43.5703,43.5703,43.5466,43.5545,31587.0
2020-02-11 13:25:00,55.19,55.23,55.18,55.22,16594.0,43.5545,43.586,43.5466,43.5781,16594.0
2020-02-11 13:30:00,55.23,55.25,55.22,55.22,23120.0,43.586,43.6018,43.5781,43.5781,23120.0
2020-02-11 13:35:00,55.23,55.24,55.19,55.2,35736.0,43.586,43.5939,43.5545,43.5624,35736.0
2020-02-11 13:40:00,55.2,55.22,55.19,55.2,27457.0,43.5624,43.5781,43.5545,43.5624,27457.0
2020-02-11 13:45:00,55.2,55.21,55.19,55.2,33879.0,43.5624,43.5703,43.5545,43.5624,33879.0
2020-02-11 13:50:00,55.2,55.21,55.18,55.2,62398.0,43.5624,43.5703,43.5466,43.5624,62398.0
2020-02-11 13:55:00,55.2,55.25,55.2,55.24,31052.0,43.5624,43.6018,43.5624,43.5939,31052.0
2020-02-11 14:00:00,55.24,55.24,55.19,55.21,29230.0,43.5939,43.5939,43.5545,43.5703,29230.0
2020-02-11 14:05:00,55.21,55.23,55.19,55.22,24236.0,43.5703,43.586,43.5545,43.5781,24236.0
2020-02-11 14:10:00,55.22,55.25,55.22,55.23,18832.0,43.5781,43.6018,43.5781,43.586,18832.0
2020-02-11 14:15:00,55.23,55.24,55.2,55.21,45357.0,43.586,43.5939,43.5624,43.5703,45357.0
2020-02-11 14:20:00,55.22,55.25,55.2,55.25,52747.0,43.5781,43.6018,43.5624,43.6018,52747.0
2020-02-11 14:25:00,55.24,55.26,55.21,55.26,30706.0,43.5939,43.6097,43.5703,43.6097,30706.0
2020-02-11 14:30:00,55.25,55.27,55.23,55.26,22813.0,43.6018,43.6176,43.586,43.6097,22813.0
2020-02-11 14:35:00,55.26,55.28,55.25,55.27,21592.0,43.6097,43.6255,43.6018,43.6176,21592.0
2020-02-11 14:40:00,55.28,55.29,55.27,55.28,31895.0,43.6255,43.6334,43.6176,43.6255,31895.0
2020-02-11 14:45:00,55.28,55.29,55.25,55.25,37829.0,43.6255,43.6334,43.6018,43.6018,37829.0
2020-02-11 14:50:00,55.25,55.27,55.22,55.22,41296.0,43.6018,43.6176,43.5781,43.5781,41296.0
2020-02-11 14:55:00,55.23,55.24,55.19,55.2,46238.0,43.586,43.5939,43.5545,43.5624,46238.0
2020-02-11 15:00:00,55.2,55.22,55.14,55.14,55095.0,43.5624,43.5781,43.515,43.515,55095.0
2020-02-11 15:05:00,55.14,55.17,55.11,55.12,39025.0,43.515,43.5387,43.4913,43.4992,39025.0
2020-02-11 15:10:00,55.12,55.12,55.07,55.07,21699.0,43.4992,43.4992,43.4598,43.4598,21699.0
2020-02-11 15:15:00,55.08,55.1,55.02,55.05,53796.0,43.4677,43.4834,43.4203,43.444,53796.0
2020-02-11 15:20:00,55.05,55.11,55.05,55.1,51609.0,43.444,43.4913,43.444,43.4834,51609.0
2020-02-11 15:25:00,55.09,55.11,55.08,55.09,44202.0,43.4756,43.4913,43.4677,43.4756,44202.0
2020-02-11 15:30:00,55.1,55.12,55.06,55.09,63388.0,43.4834,43.4992,43.4519,43.4756,63388.0
2020-02-11 15:35:00,55.09,55.14,55.08,55.08,55475.0,43.4756,43.515,43.4677,43.4677,55475.0
2020-02-11 15:40:00,55.08,55.14,55.08,55.13,58147.0,43.4677,43.515,43.4677,43.5071,58147.0
2020-02-11 15:45:00,55.12,55.13,55.05,55.05,105164.0,43.4992,43.5071,43.444,43.444,105164.0
2020-02-11 15:50:00,55.04,55.08,55.0,55.04,131216.0,43.4361,43.4677,43.4045,43.4361,131216.0
2020-02-11 15:55:00,55.04,55.04,54.92,54.93,272643.0,43.4361,43.4361,43.3414,43.3493,272643.0
2020-02-12 09:30:00,55.26,55.42,55.18,55.42,105114.0,43.6097,43.736,43.5466,43.736,105114.0
2020-02-12 09:35:00,55.4,55.49,55.33,55.49,41644.0,43.7202,43.7912,43.665,43.7912,41644.0
2020-02-12 09:40:00,55.48,55.52,55.4,55.5,55597.0,43.7833,43.8149,43.7202,43.7991,55597.0
2020-02-12 09:45:00,55.51,55.57,55.51,55.57,30756.0,43.807,43.8544,43.807,43.8544,30756.0
2020-02-12 09:50:00,55.57,55.67,55.56,55.66,56538.0,43.8544,43.9333,43.8465,43.9254,56538.0
2020-02-12 09:55:00,55.66,55.69,55.62,55.67,64934.0,43.9254,43.9491,43.8938,43.9333,64934.0
2020-02-12 10:00:00,55.66,55.66,55.48,55.48,44180.0,43.9254,43.9254,43.7833,43.7833,44180.0
2020-02-12 10:05:00,55.49,55.51,55.41,55.44,35396.0,43.7912,43.807,43.7281,43.7518,35396.0
2020-02-12 10:10:00,55.44,55.5,55.43,55.49,36431.0,43.7518,43.7991,43.7439,43.7912,36431.0
2020-02-12 10:15:00,55.49,55.49,55.36,55.37,40749.0,43.7912,43.7912,43.6886,43.6965,40749.0
2020-02-12 10:20:00,55.37,55.43,55.33,55.42,32408.0,43.6965,43.7439,43.665,43.736,32408.0
2020-02-12 10:25:00,55.41,55.47,55.39,55.4,37735.0,43.7281,43.7754,43.7123,43.7202,37735.0
2020-02-12 10:30:00,55.4,55.43,55.3,55.3,30120.0,43.7202,43.7439,43.6413,43.6413,30120.0
2020-02-12 10:35:00,55.3,55.33,55.27,55.28,73787.0,43.6413,43.665,43.6176,43.6255,73787.0
2020-02-12 10:40:00,55.29,55.3,55.22,55.23,46396.0,43.6334,43.6413,43.5781,43.586,46396.0
2020-02-12 10:45:00,55.23,55.26,55.18,55.19,58132.0,43.586,43.6097,43.5466,43.5545,58132.0
2020-02-12 10:50:00,55.2,55.22,55.16,55.2,38799.0,43.5624,43.5781,43.5308,43.5624,38799.0
2020-02-12 10:55:00,55.2,55.2,55.16,55.19,36237.0,43.5624,43.5624,43.5308,43.5545,36237.0
2020-02-12 11:00:00,55.19,55.2,55.14,55.15,66216.0,43.5545,43.5624,43.515,43.5229,66216.0
2020-02-12 11:05:00,55.14,55.15,55.08,55.09,28808.0,43.515,43.5229,43.4677,43.4756,28808.0
2020-02-12 11:10:00,55.09,55.12,55.08,55.1,60790.0,43.4756,43.4992,43.4677,43.4834,60790.0
2020-02-12 11:15:00,55.11,55.15,55.09,55.13,34477.0,43.4913,43.5229,43.4756,43.5071,34477.0
2020-02-12 11:20:00,55.14,55.17,55.12,55.16,39047.0,43.515,43.5387,43.4992,43.5308,39047.0
2020-02-12 11:25:00,55.17,55.18,55.09,55.1,80151.0,43.5387,43.5466,43.4756,43.4834,80151.0
2020-02-12 11:30:00,55.1,55.11,55.03,55.04,18309.0,43.4834,43.4913,43.4282,43.4361,18309.0
2020-02-12 11:35:00,55.04,55.06,54.98,54.98,31194.0,43.4361,43.4519,43.3887,43.3887,31194.0
2020-02-12 11:40:00,54.99,55.0,54.94,54.95,32483.0,43.3966,43.4045,43.3572,43.3651,32483.0
2020-02-12 11:45:00,54.95,54.96,54.93,54.95,18358.0,43.3651,43.373,43.3493,43.3651,18358.0
2020-02-12 11:50:00,54.95,54.95,54.9,54.9,41257.0,43.3651,43.3651,43.3256,43.3256,41257.0
2020-02-12 11:55:00,54.91,54.91,54.84,54.85,41222.0,43.3335,43.3335,43.2783,43.2862,41222.0
2020-02-12 12:00:00,54.85,54.85,54.79,54.8,45109.0,43.2862,43.2862,43.2388,43.2467,45109.0
2020-02-12 12:05:00,54.81,54.88,54.8,54.84,16332.0,43.2546,43.3098,43.2467,43.2783,16332.0
2020-02-12 12:10:00,54.85,54.89,54.83,54.89,15825.0,43.2862,43.3177,43.2704,43.3177,15825.0
2020-02-12 12:15:00,54.89,54.91,54.86,54.87,28874.0,43.3177,43.3335,43.294,43.3019,28874.0
2020-02-12 12:20:00,54.87,54.89,54.84,54.85,35468.0,43.3019,43.3177,43.2783,43.2862,35468.0
2020-02-12 12:25:00,54.85,54.9,54.84,54.9,33877.0,43.2862,43.3256,43.2783,43.3256,33877.0
2020-02-12 12:30:00,54.89,54.91,54.84,54.9,25046.0,43.3177,43.3335,43.2783,43.3256,25046.0
2020-02-12 12:35:00,54.9,54.93,54.89,54.93,16893.0,43.3256,43.3493,43.3177,43.3493,16893.0
2020-02-12 12:40:00,54.92,54.93,54.91,54.92,30297.0,43.3414,43.3493,43.3335,43.3414,30297.0
2020-02-12 12:45:00,54.93,54.93,54.91,54.91,20945.0,43.3493,43.3493,43.3335,43.3335,20945.0
2020-02-12 12:50:00,54.91,54.92,54.89,54.89,23834.0,43.3335,43.3414,43.3177,43.3177,23834.0
2020-02-12 12:55:00,54.9,54.91,54.87,54.9,26208.0,43.3256,43.3335,43.3019,43.3256,26208.0
2020-02-12 13:00:00,54.91,54.91,54.86,54.89,21837.0,43.3335,43.3335,43.294,43.3177,21837.0
2020-02-12 13:05:00,54.9,54.91,54.88,54.9,26464.0,43.3256,43.3335,43.3098,43.3256,26464.0
2020-02-12 13:10:00,54.91,54.93,54.89,54.92,47282.0,43.3335,43.3493,43.3177,43.3414,47282.0
2020-02-12 13:15:00,54.93,54.96,54.92,54.93,16866.0,43.3493,43.373,43.3414,43.3493,16866.0
2020-02-12 13:20:00,54.93,54.95,54.91,54.91,21831.0,43.3493,43.3651,43.3335,43.3335,21831.0
2020-02-12 13:25:00,54.91,54.92,54.88,54.91,15537.0,43.3335,43.3414,43.3098,43.3335,15537.0
2020-02-12 13:30:00,54.91,54.93,54.9,54.92,41895.0,43.3335,43.3493,43.3256,43.3414,41895.0
2020-02-12 13:35:00,54.92,54.92,54.89,54.89,39033.0,43.3414,43.3414,43.3177,43.3177,39033.0
2020-02-12 13:40:00,54.9,54.93,54.89,54.93,39866.0,43.3256,43.3493,43.3177,43.3493,39866.0
2020-02-12 13:45:00,54.93,54.94,54.88,54.89,29191.0,43.3493,43.3572,43.3098,43.3177,29191.0
2020-02-12 13:50:00,54.89,54.89,54.86,54.86,19517.0,43.3177,43.3177,43.294,43.294,19517.0
2020-02-12 13:55:00,54.87,54.88,54.84,54.88,49758.0,43.3019,43.3098,43.2783,43.3098,49758.0
2020-02-12 14:00:00,54.89,54.9,54.86,54.89,33495.0,43.3177,43.3256,43.294,43.3177,33495.0
2020-02-12 14:05:00,54.9,54.92,54.89,54.91,51297.0,43.3256,43.3414,43.3177,43.3335,51297.0
2020-02-12 14:10:00,54.91,54.94,54.89,54.89,29172.0,43.3335,43.3572,43.3177,43.3177,29172.0
2020-02-12 14:15:00,54.9,54.91,54.87,54.88,23831.0,43.3256,43.3335,43.3019,43.3098,23831.0
2020-02-12 14:20:00,54.89,54.9,54.85,54.88,63250.0,43.3177,43.3256,43.2862,43.3098,63250.0
2020-02-12 14:25:00,54.88,54.89,54.84,54.84,32485.0,43.3098,43.3177,43.2783,43.2783,32485.0
2020-02-12 14:30:00,54.84,54.86,54.83,54.86,25905.0,43.2783,43.294,43.2704,43.294,25905.0
2020-02-12 14:35:00,54.86,54.9,54.85,54.88,37942.0,43.294,43.3256,43.2862,43.3098,37942.0
2020-02-12 14:40:00,54.88,54.88,54.84,54.88,48843.0,43.3098,43.3098,43.2783,43.3098,48843.0
2020-02-12 14:45:00,54.87,54.89,54.84,54.86,32985.0,43.3019,43.3177,43.2783,43.294,32985.0
2020-02-12 14:50:00,54.86,54.88,54.85,54.86,33111.0,43.294,43.3098,43.2862,43.294,33111.0
2020-02-12 14:55:00,54.86,54.87,54.84,54.84,38086.0,43.294,43.3019,43.2783,43.2783,38086.0
2020-02-12 15:00:00,54.85,54.9,54.84,54.9,55271.0,43.2862,43.3256,43.2783,43.3256,55271.0
2020-02-12 15:05:00,54.89,54.91,54.83,54.83,46354.0,43.3177,43.3335,43.2704,43.2704,46354.0
2020-02-12 15:10:00,54.84,54.84,54.79,54.82,47832.0,43.2783,43.2783,43.2388,43.2625,47832.0
2020-02-12 15:15:00,54.82,54.82,54.79,54.8,27207.0,43.2625,43.2625,43.2388,43.2467,27207.0
2020-02-12 15:20:00,54.81,54.85,54.8,54.84,40423.0,43.2546,43.2862,43.2467,43.2783,40423.0
2020-02-12 15:25:00,54.84,54.84,54.79,54.82,48126.0,43.2783,43.2783,43.2388,43.2625,48126.0
2020-02-12 15:30:00,54.81,54.85,54.79,54.84,65357.0,43.2546,43.2862,43.2388,43.2783,65357.0
2020-02-12 15:35:00,54.84,54.86,54.83,54.84,49951.0,43.2783,43.294,43.2704,43.2783,49951.0
2020-02-12 15:40:00,54.84,54.87,54.83,54.86,76682.0,43.2783,43.3019,43.2704,43.294,76682.0
2020-02-12 15:45:00,54.86,54.9,54.85,54.85,77522.0,43.294,43.3256,43.2862,43.2862,77522.0
2020-02-12 15:50:00,54.86,54.89,54.82,54.84,74061.0,43.294,43.3177,43.2625,43.2783,74061.0
2020-02-12 15:55:00,54.83,54.84,54.78,54.8,147097.0,43.2704,43.2783,43.2309,43.2467,147097.0
2020-02-13 09:30:00,54.66,54.93,54.48,54.91,93564.0,43.1362,43.3493,42.9942,43.3335,93564.0
2020-02-13 09:35:00,54.91,54.96,54.79,54.9,62423.0,43.3335,43.373,43.2388,43.3256,62423.0
2020-02-13 09:40:00,54.89,55.04,54.83,55.04,63761.0,43.3177,43.4361,43.2704,43.4361,63761.0
2020-02-13 09:45:00,55.05,55.14,55.04,55.11,60669.0,43.444,43.515,43.4361,43.4913,60669.0
2020-02-13 09:50:00,55.1,55.15,55.07,55.13,86401.0,43.4834,43.5229,43.4598,43.5071,86401.0
2020-02-13 09:55:00,55.13,55.16,55.0,55.01,80611.0,43.5071,43.5308,43.4045,43.4124,80611.0
2020-02-13 10:00:00,55.01,55.04,54.97,55.01,149938.0,43.4124,43.4361,43.3809,43.4124,149938.0
2020-02-13 10:05:00,55.0,55.11,54.98,55.08,79823.0,43.4045,43.4913,43.3887,43.4677,79823.0
2020-02-13 10:10:00,55.07,55.25,55.07,55.25,64309.0,43.4598,43.6018,43.4598,43.6018,64309.0
2020-02-13 10:15:00,55.24,55.26,55.21,55.25,116229.0,43.5939,43.6097,43.5703,43.6018,116229.0
2020-02-13 10:20:00,55.24,55.25,55.17,55.18,48454.0,43.5939,43.6018,43.5387,43.5466,48454.0
2020-02-13 10:25:00,55.17,55.25,55.17,55.24,41322.0,43.5387,43.6018,43.5387,43.5939,41322.0
2020-02-13 10:30:00,55.23,55.25,55.14,55.18,51628.0,43.586,43.6018,43.515,43.5466,51628.0
2020-02-13 10:35:00,55.17,55.22,55.13,55.21,26634.0,43.5387,43.5781,43.5071,43.5703,26634.0
2020-02-13 10:40:00,55.21,55.24,55.18,55.18,30424.0,43.5703,43.5939,43.5466,43.5466,30424.0
2020-02-13 10:45:00,55.18,55.25,55.15,55.25,23930.0,43.5466,43.6018,43.5229,43.6018,23930.0
2020-02-13 10:50:00,55.23,55.29,55.23,55.28,23851.0,43.586,43.6334,43.586,43.6255,23851.0
2020-02-13 10:55:00,55.28,55.3,55.25,55.29,35019.0,43.6255,43.6413,43.6018,43.6334,35019.0
2020-02-13 11:00:00,55.29,55.29,55.19,55.2,36970.0,43.6334,43.6334,43.5545,43.5624,36970.0
2020-02-13 11:05:00,55.19,55.21,55.11,55.11,37150.0,43.5545,43.5703,43.4913,43.4913,37150.0
2020-02-13 11:10:00,55.1,55.11,55.02,55.03,30272.0,43.4834,43.4913,43.4203,43.4282,30272.0
2020-02-13 11:15:00,55.03,55.05,55.02,55.05,16192.0,43.4282,43.444,43.4203,43.444,16192.0
2020-02-13 11:20:00,55.06,55.11,55.06,55.1,30237.0,43.4519,43.4913,43.4519,43.4834,30237.0
2020-02-13 11:25:00,55.11,55.2,55.11,55.18,51506.0,43.4913,43.5624,43.4913,43.5466,51506.0
2020-02-13 11:30:00,55.18,55.18,55.14,55.16,25392.0,43.5466,43.5466,43.515,43.5308,25392.0
2020-02-13 11:35:00,55.15,55.2,55.15,55.18,30446.0,43.5229,43.5624,43.5229,43.5466,30446.0
2020-02-13 11:40:00,55.19,55.26,55.19,55.23,22525.0,43.5545,43.6097,43.5545,43.586,22525.0
2020-02-13 11:45:00,55.23,55.23,55.11,55.15,31256.0,43.586,43.586,43.4913,43.5229,31256.0
2020-02-13 11:50:00,55.15,55.16,55.13,55.13,24459.0,43.5229,43.5308,43.5071,43.5071,24459.0
2020-02-13 11:55:00,55.13,55.2,55.13,55.19,23428.0,43.5071,43.5624,43.5071,43.5545,23428.0
2020-02-13 12:00:00,55.19,55.26,55.18,55.26,20553.0,43.5545,43.6097,43.5466,43.6097,20553.0
2020-02-13 12:05:00,55.26,55.29,55.21,55.28,30693.0,43.6097,43.6334,43.5703,43.6255,30693.0
2020-02-13 12:10:00,55.28,55.28,55.2,55.2,16280.0,43.6255,43.6255,43.5624,43.5624,16280.0
2020-02-13 12:15:00,55.2,55.23,55.19,55.19,25053.0,43.5624,43.586,43.5545,43.5545,25053.0
2020-02-13 12:20:00,55.19,55.2,55.17,55.2,13881.0,43.5545,43.5624,43.5387,43.5624,13881.0
2020-02-13 12:25:00,55.2,55.25,55.2,55.25,36865.0,43.5624,43.6018,43.5624,43.6018,36865.0
2020-02-13 12:30:00,55.25,55.28,55.24,55.27,31817.0,43.6018,43.6255,43.5939,43.6176,31817.0
2020-02-13 12:35:00,55.27,55.28,55.25,55.27,15166.0,43.6176,43.6255,43.6018,43.6176,15166.0
2020-02-13 12:40:00,55.27,55.29,55.27,55.29,34914.0,43.6176,43.6334,43.6176,43.6334,34914.0
2020-02-13 12:45:00,55.29,55.31,55.28,55.3,34652.0,43.6334,43.6492,43.6255,43.6413,34652.0
2020-02-13 12:50:00,55.3,55.35,55.3,55.35,24069.0,43.6413,43.6807,43.6413,43.6807,24069.0
2020-02-13 12:55:00,55.35,55.37,55.33,55.34,42801.0,43.6807,43.6965,43.665,43.6728,42801.0
2020-02-13 13:00:00,55.34,55.36,55.33,55.33,33454.0,43.6728,43.6886,43.665,43.665,33454.0
2020-02-13 13:05:00,55.32,55.33,55.23,55.23,26211.0,43.6571,43.665,43.586,43.586,26211.0
2020-02-13 13:10:00,55.21,55.25,55.18,55.19,28364.0,43.5703,43.6018,43.5466,43.5545,28364.0
2020-02-13 13:15:00,55.18,55.18,55.07,55.08,51834.0,43.5466,43.5466,43.4598,43.4677,51834.0
2020-02-13 13:20:00,55.08,55.12,55.07,55.1,25030.0,43.4677,43.4992,43.4598,43.4834,25030.0
2020-02-13 13:25:00,55.1,55.13,55.09,55.12,16587.0,43.4834,43.5071,43.4756,43.4992,16587.0
2020-02-13 13:30:00,55.11,55.12,55.1,55.11,19220.0,43.4913,43.4992,43.4834,43.4913,19220.0
2020-02-13 13:35:00,55.11,55.13,55.11,55.13,26472.0,43.4913,43.5071,43.4913,43.5071,26472.0
2020-02-13 13:40:00,55.13,55.15,55.11,55.13,57090.0,43.5071,43.5229,43.4913,43.5071,57090.0
2020-02-13 13:45:00,55.14,55.14,55.1,55.12,21339.0,43.515,43.515,43.4834,43.4992,21339.0
2020-02-13 13:50:00,55.12,55.13,55.08,55.09,43408.0,43.4992,43.5071,43.4677,43.4756,43408.0
2020-02-13 13:55:00,55.09,55.12,55.09,55.12,19522.0,43.4756,43.4992,43.4756,43.4992,19522.0
2020-02-13 14:00:00,55.12,55.14,55.1,55.14,26110.0,43.4992,43.515,43.4834,43.515,26110.0
2020-02-13 14:05:00,55.14,55.15,55.13,55.14,12148.0,43.515,43.5229,43.5071,43.515,12148.0
2020-02-13 14:10:00,55.14,55.16,55.12,55.16,27617.0,43.515,43.5308,43.4992,43.5308,27617.0
2020-02-13 14:15:00,55.16,55.19,55.16,55.19,23683.0,43.5308,43.5545,43.5308,43.5545,23683.0
2020-02-13 14:20:00,55.18,55.21,55.18,55.2,15647.0,43.5466,43.5703,43.5466,43.5624,15647.0
2020-02-13 14:25:00,55.2,55.21,55.16,55.16,26856.0,43.5624,43.5703,43.5308,43.5308,26856.0
2020-02-13 14:30:00,55.16,55.17,55.14,55.15,32791.0,43.5308,43.5387,43.515,43.5229,32791.0
2020-02-13 14:35:00,55.16,55.16,55.15,55.16,3704.0,43.5308,43.5308,43.5229,43.5308,3704.0
2020-02-13 14:40:00,55.15,55.17,55.14,55.16,59463.0,43.5229,43.5387,43.515,43.5308,59463.0
2020-02-13 14:45:00,55.16,55.18,55.13,55.18,26976.0,43.5308,43.5466,43.5071,43.5466,26976.0
2020-02-13 14:50:00,55.18,55.19,55.17,55.18,10667.0,43.5466,43.5545,43.5387,43.5466,10667.0
2020-02-13 14:55:00,55.18,55.21,55.17,55.2,25652.0,43.5466,43.5703,43.5387,43.5624,25652.0
2020-02-13 15:00:00,55.21,55.22,55.12,55.14,50149.0,43.5703,43.5781,43.4992,43.515,50149.0
2020-02-13 15:05:00,55.14,55.21,55.13,55.19,34979.0,43.515,43.5703,43.5071,43.5545,34979.0
2020-02-13 15:10:00,55.2,55.21,55.14,55.14,35401.0,43.5624,43.5703,43.515,43.515,35401.0
2020-02-13 15:15:00,55.14,55.19,55.13,55.17,22725.0,43.515,43.5545,43.5071,43.5387,22725.0
2020-02-13 15:20:00,55.17,55.23,55.17,55.21,30754.0,43.5387,43.586,43.5387,43.5703,30754.0
2020-02-13 15:25:00,55.21,55.24,55.17,55.22,33058.0,43.5703,43.5939,43.5387,43.5781,33058.0
2020-02-13 15:30:00,55.21,55.21,55.13,55.15,46998.0,43.5703,43.5703,43.5071,43.5229,46998.0
2020-02-13 15:35:00,55.16,55.17,55.14,55.15,40912.0,43.5308,43.5387,43.515,43.5229,40912.0
2020-02-13 15:40:00,55.15,55.17,55.13,55.14,39343.0,43.5229,43.5387,43.5071,43.515,39343.0
2020-02-13 15:45:00,55.15,55.22,55.12,55.19,83435.0,43.5229,43.5781,43.4992,43.5545,83435.0
2020-02-13 15:50:00,55.2,55.23,55.18,55.2,92931.0,43.5624,43.586,43.5466,43.5624,92931.0
2020-02-13 15:55:00,55.19,55.21,55.14,55.2,177011.0,43.5545,43.5703,43.515,43.5624,177011.0
2020-02-14 09:30:00,55.21,55.33,55.06,55.21,89437.0,43.5703,43.665,43.4519,43.5703,89437.0
2020-02-14 09:35:00,55.21,55.22,55.03,55.06,45831.0,43.5703,43.5781,43.4282,43.4519,45831.0
2020-02-14 09:40:00,55.06,55.09,55.01,55.09,45173.0,43.4519,43.4756,43.4124,43.4756,45173.0
2020-02-14 09:45:00,55.09,55.12,55.05,55.05,37603.0,43.4756,43.4992,43.444,43.444,37603.0
2020-02-14 09:50:00,55.05,55.1,55.02,55.03,62366.0,43.444,43.4834,43.4203,43.4282,62366.0
2020-02-14 09:55:00,55.03,55.03,54.93,54.95,43544.0,43.4282,43.4282,43.3493,43.3651,43544.0
2020-02-14 10:00:00,54.95,55.01,54.9,55.0,50568.0,43.3651,43.4124,43.3256,43.4045,50568.0
2020-02-14 10:05:00,55.0,55.07,54.98,55.07,27548.0,43.4045,43.4598,43.3887,43.4598,27548.0
2020-02-14 10:10:00,55.06,55.06,55.01,55.05,27723.0,43.4519,43.4519,43.4124,43.444,27723.0
2020-02-14 10:15:00,55.05,55.13,55.05,55.13,41919.0,43.444,43.5071,43.444,43.5071,41919.0
2020-02-14 10:20:00,55.13,55.16,55.08,55.08,38214.0,43.5071,43.5308,43.4677,43.4677,38214.0
2020-02-14 10:25:00,55.07,55.16,55.05,55.16,47332.0,43.4598,43.5308,43.444,43.5308,47332.0
2020-02-14 10:30:00,55.16,55.2,55.14,55.19,48421.0,43.5308,43.5624,43.515,43.5545,48421.0
2020-02-14 10:35:00,55.18,55.24,55.18,55.23,38580.0,43.5466,43.5939,43.5466,43.586,38580.0
2020-02-14 10:40:00,55.23,55.24,55.15,55.16,40294.0,43.586,43.5939,43.5229,43.5308,40294.0
2020-02-14 10:45:00,55.16,55.21,55.14,55.18,32187.0,43.5308,43.5703,43.515,43.5466,32187.0
2020-02-14 10:50:00,55.18,55.22,55.16,55.16,29586.0,43.5466,43.5781,43.5308,43.5308,29586.0
2020-02-14 10:55:00,55.17,55.19,55.15,55.19,33964.0,43.5387,43.5545,43.5229,43.5545,33964.0
2020-02-14 11:00:00,55.18,55.18,55.13,55.14,29756.0,43.5466,43.5466,43.5071,43.515,29756.0
2020-02-14 11:05:00,55.13,55.16,55.1,55.12,42148.0,43.5071,43.5308,43.4834,43.4992,42148.0
2020-02-14 11:10:00,55.12,55.19,55.11,55.18,22288.0,43.4992,43.5545,43.4913,43.5466,22288.0
2020-02-14 11:15:00,55.19,55.25,55.18,55.24,28934.0,43.5545,43.6018,43.5466,43.5939,28934.0
2020-02-14 11:20:00,55.24,55.27,55.24,55.26,23448.0,43.5939,43.6176,43.5939,43.6097,23448.0
2020-02-14 11:25:00,55.27,55.27,55.23,55.23,24415.0,43.6176,43.6176,43.586,43.586,24415.0
2020-02-14 11:30:00,55.23,55.26,55.22,55.22,75641.0,43.586,43.6097,43.5781,43.5781,75641.0
2020-02-14 11:35:00,55.22,55.22,55.14,55.19,66665.0,43.5781,43.5781,43.515,43.5545,66665.0
2020-02-14 11:40:00,55.19,55.24,55.18,55.22,14162.0,43.5545,43.5939,43.5466,43.5781,14162.0
2020-02-14 11:45:00,55.23,55.26,55.19,55.19,32409.0,43.586,43.6097,43.5545,43.5545,32409.0
2020-02-14 11:50:00,55.19,55.22,55.17,55.17,25067.0,43.5545,43.5781,43.5387,43.5387,25067.0
2020-02-14 11:55:00,55.18,55.19,55.16,55.16,24493.0,43.5466,43.5545,43.5308,43.5308,24493.0
2020-02-14 12:00:00,55.16,55.17,55.12,55.12,22421.0,43.5308,43.5387,43.4992,43.4992,22421.0
2020-02-14 12:05:00,55.13,55.15,55.12,55.13,26308.0,43.5071,43.5229,43.4992,43.5071,26308.0
2020-02-14 12:10:00,55.13,55.14,55.11,55.13,22367.0,43.5071,43.515,43.4913,43.5071,22367.0
2020-02-14 12:15:00,55.13,55.13,55.1,55.1,12152.0,43.5071,43.5071,43.4834,43.4834,12152.0
2020-02-14 12:20:00,55.11,55.12,55.03,55.04,50635.0,43.4913,43.4992,43.4282,43.4361,50635.0
2020-02-14 12:25:00,55.04,55.09,55.03,55.09,22196.0,43.4361,43.4756,43.4282,43.4756,22196.0
2020-02-14 12:30:00,55.09,55.1,55.07,55.08,16289.0,43.4756,43.4834,43.4598,43.4677,16289.0
2020-02-14 12:35:00,55.08,55.09,55.06,55.08,14116.0,43.4677,43.4756,43.4519,43.4677,14116.0
2020-02-14 12:40:00,55.09,55.1,55.03,55.05,31028.0,43.4756,43.4834,43.4282,43.444,31028.0
2020-02-14 12:45:00,55.05,55.06,55.04,55.05,20423.0,43.444,43.4519,43.4361,43.444,20423.0
2020-02-14 12:50:00,55.05,55.06,55.04,55.05,29254.0,43.444,43.4519,43.4361,43.444,29254.0
2020-02-14 12:55:00,55.05,55.1,55.04,55.08,20730.0,43.444,43.4834,43.4361,43.4677,20730.0
2020-02-14 13:00:00,55.09,55.09,55.02,55.05,45282.0,43.4756,43.4756,43.4203,43.444,45282.0
2020-02-14 13:05:00,55.05,55.06,54.98,54.98,16525.0,43.444,43.4519,43.3887,43.3887,16525.0
2020-02-14 13:10:00,54.98,55.02,54.97,54.98,22309.0,43.3887,43.4203,43.3809,43.3887,22309.0
2020-02-14 13:15:00,55.0,55.0,54.95,54.96,19559.0,43.4045,43.4045,43.3651,43.373,19559.0
2020-02-14 13:20:00,54.96,55.0,54.95,55.0,20952.0,43.373,43.4045,43.3651,43.4045,20952.0
2020-02-14 13:25:00,55.0,55.02,54.99,55.0,18064.0,43.4045,43.4203,43.3966,43.4045,18064.0
2020-02-14 13:30:00,54.99,55.0,54.97,54.99,23464.0,43.3966,43.4045,43.3809,43.3966,23464.0
2020-02-14 13:35:00,54.98,54.98,54.95,54.96,32072.0,43.3887,43.3887,43.3651,43.373,32072.0
2020-02-14 13:40:00,54.96,54.97,54.95,54.97,9073.0,43.373,43.3809,43.3651,43.3809,9073.0
2020-02-14 13:45:00,54.97,54.97,54.9,54.91,37413.0,43.3809,43.3809,43.3256,43.3335,37413.0
2020-02-14 13:50:00,54.9,54.91,54.85,54.86,29114.0,43.3256,43.3335,43.2862,43.294,29114.0
2020-02-14 13:55:00,54.86,54.89,54.85,54.87,31753.0,43.294,43.3177,43.2862,43.3019,31753.0
2020-02-14 14:00:00,54.86,54.9,54.85,54.9,11115.0,43.294,43.3256,43.2862,43.3256,11115.0
2020-02-14 14:05:00,54.9,54.92,54.89,54.92,26253.0,43.3256,43.3414,43.3177,43.3414,26253.0
2020-02-14 14:10:00,54.93,54.93,54.9,54.91,14002.0,43.3493,43.3493,43.3256,43.3335,14002.0
2020-02-14 14:15:00,54.9,54.9,54.84,54.87,46332.0,43.3256,43.3256,43.2783,43.3019,46332.0
2020-02-14 14:20:00,54.87,54.92,54.87,54.92,24415.0,43.3019,43.3414,43.3019,43.3414,24415.0
2020-02-14 14:25:00,54.92,54.95,54.91,54.95,28580.0,43.3414,43.3651,43.3335,43.3651,28580.0
2020-02-14 14:30:00,54.94,54.99,54.94,54.97,31800.0,43.3572,43.3966,43.3572,43.3809,31800.0
2020-02-14 14:35:00,54.97,55.01,54.96,54.98,21786.0,43.3809,43.4124,43.373,43.3887,21786.0
2020-02-14 14:40:00,54.98,54.98,54.93,54.96,34688.0,43.3887,43.3887,43.3493,43.373,34688.0
2020-02-14 14:45:00,54.95,54.96,54.9,54.91,41174.0,43.3651,43.373,43.3256,43.3335,41174.0
2020-02-14 14:50:00,54.91,54.92,54.89,54.9,17597.0,43.3335,43.3414,43.3177,43.3256,17597.0
2020-02-14 14:55:00,54.91,54.97,54.9,54.96,43461.0,43.3335,43.3809,43.3256,43.373,43461.0
2020-02-14 15:00:00,54.96,54.99,54.94,54.96,30083.0,43.373,43.3966,43.3572,43.373,30083.0
2020-02-14 15:05:00,54.97,55.0,54.96,54.99,23415.0,43.3809,43.4045,43.373,43.3966,23415.0
2020-02-14 15:10:00,55.0,55.02,54.92,54.95,32615.0,43.4045,43.4203,43.3414,43.3651,32615.0
2020-02-14 15:15:00,54.95,54.95,54.92,54.95,27871.0,43.3651,43.3651,43.3414,43.3651,27871.0
2020-02-14 15:20:00,54.95,55.02,54.94,55.0,51724.0,43.3651,43.4203,43.3572,43.4045,51724.0
2020-02-14 15:25:00,55.0,55.03,55.0,55.02,37447.0,43.4045,43.4282,43.4045,43.4203,37447.0
2020-02-14 15:30:00,55.02,55.08,55.01,55.07,45697.0,43.4203,43.4677,43.4124,43.4598,45697.0
2020-02-14 15:35:00,55.08,55.14,55.07,55.13,26572.0,43.4677,43.515,43.4598,43.5071,26572.0
2020-02-14 15:40:00,55.13,55.14,55.1,55.11,60721.0,43.5071,43.515,43.4834,43.4913,60721.0
2020-02-14 15:45:00,55.11,55.16,55.1,55.15,97838.0,43.4913,43.5308,43.4834,43.5229,97838.0
2020-02-14 15:50:00,55.15,55.18,55.11,55.12,135255.0,43.5229,43.5466,43.4913,43.4992,135255.0
2020-02-14 15:55:00,55.12,55.15,55.09,55.09,299055.0,43.4992,43.5229,43.4756,43.4756,299055.0
2020-02-18 09:30:00,54.88,55.09,54.81,55.04,159538.0,43.3098,43.4756,43.2546,43.4361,159538.0
2020-02-18 09:35:00,55.05,55.1,54.89,54.89,58356.0,43.444,43.4834,43.3177,43.3177,58356.0
2020-02-18 09:40:00,54.89,54.98,54.86,54.88,73502.0,43.3177,43.3887,43.294,43.3098,73502.0
2020-02-18 09:45:00,54.88,54.91,54.8,54.82,90881.0,43.3098,43.3335,43.2467,43.2625,90881.0
2020-02-18 09:50:00,54.82,54.88,54.82,54.85,53701.0,43.2625,43.3098,43.2625,43.2862,53701.0
2020-02-18 09:55:00,54.85,54.85,54.67,54.69,60414.0,43.2862,43.2862,43.1441,43.1599,60414.0
2020-02-18 10:00:00,54.69,54.69,54.58,54.6,55578.0,43.1599,43.1599,43.0731,43.0889,55578.0
2020-02-18 10:05:00,54.59,54.65,54.53,54.64,49125.0,43.081,43.1283,43.0336,43.1204,49125.0
2020-02-18 10:10:00,54.64,54.65,54.61,54.65,43198.0,43.1204,43.1283,43.0968,43.1283,43198.0
2020-02-18 10:15:00,54.65,54.65,54.52,54.53,37902.0,43.1283,43.1283,43.0257,43.0336,37902.0
2020-02-18 10:20:00,54.53,54.54,54.46,54.47,65599.0,43.0336,43.0415,42.9784,42.9863,65599.0
2020-02-18 10:25:00,54.46,54.46,54.33,54.33,65774.0,42.9784,42.9784,42.8758,42.8758,65774.0
2020-02-18 10:30:00,54.33,54.36,54.28,54.29,79706.0,42.8758,42.8995,42.8363,42.8442,79706.0
2020-02-18 10:35:00,54.29,54.34,54.27,54.29,95846.0,42.8442,42.8837,42.8284,42.8442,95846.0
2020-02-18 10:40:00,54.3,54.3,54.21,54.25,60050.0,42.8521,42.8521,42.7811,42.8126,60050.0
2020-02-18 10:45:00,54.25,54.3,54.24,54.29,89665.0,42.8126,42.8521,42.8048,42.8442,89665.0
2020-02-18 10:50:00,54.28,54.28,54.24,54.24,52477.0,42.8363,42.8363,42.8048,42.8048,52477.0
2020-02-18 10:55:00,54.24,54.26,54.2,54.21,47387.0,42.8048,42.8205,42.7732,42.7811,47387.0
2020-02-18 11:00:00,54.21,54.22,54.16,54.16,48735.0,42.7811,42.789,42.7416,42.7416,48735.0
2020-02-18 11:05:00,54.15,54.15,54.06,54.08,50401.0,42.7337,42.7337,42.6627,42.6785,50401.0
2020-02-18 11:10:00,54.07,54.07,54.0,54.01,80986.0,42.6706,42.6706,42.6154,42.6232,80986.0
2020-02-18 11:15:00,54.01,54.03,53.95,53.95,45903.0,42.6232,42.639,42.5759,42.5759,45903.0
2020-02-18 11:20:00,53.94,53.97,53.87,53.87,38532.0,42.568,42.5917,42.5128,42.5128,38532.0
2020-02-18 11:25:00,53.88,53.9,53.82,53.86,48379.0,42.5207,42.5364,42.4733,42.5049,48379.0
2020-02-18 11:30:00,53.86,53.92,53.85,53.91,53099.0,42.5049,42.5522,42.497,42.5443,53099.0
2020-02-18 11:35:00,53.91,53.93,53.86,53.86,54133.0,42.5443,42.5601,42.5049,42.5049,54133.0
2020-02-18 11:40:00,53.87,53.88,53.82,53.83,41688.0,42.5128,42.5207,42.4733,42.4812,41688.0
2020-02-18 11:45:00,53.83,53.84,53.8,53.82,43075.0,42.4812,42.4891,42.4575,42.4733,43075.0
2020-02-18 11:50:00,53.82,53.88,53.81,53.82,41498.0,42.4733,42.5207,42.4654,42.4733,41498.0
2020-02-18 11:55:00,53.82,53.85,53.79,53.84,33768.0,42.4733,42.497,42.4496,42.4891,33768.0
2020-02-18 12:00:00,53.83,53.96,53.83,53.94,45050.0,42.4812,42.5838,42.4812,42.568,45050.0
2020-02-18 12:05:00,53.93,54.04,53.93,54.02,32188.0,42.5601,42.6469,42.5601,42.6311,32188.0
2020-02-18 12:10:00,54.03,54.05,54.0,54.04,37220.0,42.639,42.6548,42.6154,42.6469,37220.0
2020-02-18 12:15:00,54.05,54.06,54.0,54.03,35859.0,42.6548,42.6627,42.6154,42.639,35859.0
2020-02-18 12:20:00,54.03,54.04,54.0,54.01,31208.0,42.639,42.6469,42.6154,42.6232,31208.0
2020-02-18 12:25:00,54.01,54.02,53.98,54.0,34063.0,42.6232,42.6311,42.5996,42.6154,34063.0
2020-02-18 12:30:00,54.0,54.13,53.99,54.11,24754.0,42.6154,42.7179,42.6075,42.7022,24754.0
2020-02-18 12:35:00,54.11,54.12,54.07,54.12,21108.0,42.7022,42.7101,42.6706,42.7101,21108.0
2020-02-18 12:40:00,54.13,54.14,54.1,54.11,21376.0,42.7179,42.7258,42.6943,42.7022,21376.0
2020-02-18 12:45:00,54.11,54.13,54.1,54.12,33300.0,42.7022,42.7179,42.6943,42.7101,33300.0
2020-02-18 12:50:00,54.12,54.13,54.1,54.1,27247.0,42.7101,42.7179,42.6943,42.6943,27247.0
2020-02-18 12:55:00,54.09,54.12,54.09,54.1,16686.0,42.6864,42.7101,42.6864,42.6943,16686.0
2020-02-18 13:00:00,54.11,54.15,54.1,54.14,29858.0,42.7022,42.7337,42.6943,42.7258,29858.0
2020-02-18 13:05:00,54.15,54.15,54.13,54.14,34711.0,42.7337,42.7337,42.7179,42.7258,34711.0
2020-02-18 13:10:00,54.14,54.14,54.1,54.12,19076.0,42.7258,42.7258,42.6943,42.7101,19076.0
2020-02-18 13:15:00,54.11,54.16,54.1,54.16,30039.0,42.7022,42.7416,42.6943,42.7416,30039.0
2020-02-18 13:20:00,54.16,54.17,54.15,54.16,43219.0,42.7416,42.7495,42.7337,42.7416,43219.0
2020-02-18 13:25:00,54.16,54.17,54.15,54.16,13873.0,42.7416,42.7495,42.7337,42.7416,13873.0
2020-02-18 13:30:00,54.16,54.22,54.15,54.16,35484.0,42.7416,42.789,42.7337,42.7416,35484.0
2020-02-18 13:35:00,54.15,54.18,54.15,54.16,17945.0,42.7337,42.7574,42.7337,42.7416,17945.0
2020-02-18 13:40:00,54.16,54.16,54.12,54.13,34879.0,42.7416,42.7416,42.7101,42.7179,34879.0
2020-02-18 13:45:00,54.13,54.15,54.12,54.14,21738.0,42.7179,42.7337,42.7101,42.7258,21738.0
2020-02-18 13:50:00,54.14,54.16,54.13,54.14,27143.0,42.7258,42.7416,42.7179,42.7258,27143.0
2020-02-18 13:55:00,54.14,54.18,54.14,54.18,43497.0,42.7258,42.7574,42.7258,42.7574,43497.0
2020-02-18 14:00:00,54.18,54.21,54.16,54.21,13973.0,42.7574,42.7811,42.7416,42.7811,13973.0
2020-02-18 14:05:00,54.2,54.23,54.17,54.18,52909.0,42.7732,42.7969,42.7495,42.7574,52909.0
2020-02-18 14:10:00,54.18,54.19,54.16,54.16,28932.0,42.7574,42.7653,42.7416,42.7416,28932.0
2020-02-18 14:15:00,54.16,54.23,54.16,54.23,43718.0,42.7416,42.7969,42.7416,42.7969,43718.0
2020-02-18 14:20:00,54.23,54.32,54.22,54.32,42042.0,42.7969,42.8679,42.789,42.8679,42042.0
2020-02-18 14:25:00,54.33,54.36,54.31,54.33,31373.0,42.8758,42.8995,42.86,42.8758,31373.0
2020-02-18 14:30:00,54.33,54.34,54.31,54.33,25116.0,42.8758,42.8837,42.86,42.8758,25116.0
2020-02-18 14:35:00,54.33,54.37,54.32,54.33,30354.0,42.8758,42.9074,42.8679,42.8758,30354.0
2020-02-18 14:40:00,54.34,54.41,54.33,54.4,30795.0,42.8837,42.9389,42.8758,42.931,30795.0
2020-02-18 14:45:00,54.4,54.4,54.31,54.32,28552.0,42.931,42.931,42.86,42.8679,28552.0
2020-02-18 14:50:00,54.32,54.36,54.31,54.35,29151.0,42.8679,42.8995,42.86,42.8916,29151.0
2020-02-18 14:55:00,54.35,54.36,54.31,54.32,39992.0,42.8916,42.8995,42.86,42.8679,39992.0
2020-02-18 15:00:00,54.33,54.39,54.32,54.39,28971.0,42.8758,42.9231,42.8679,42.9231,28971.0
2020-02-18 15:05:00,54.39,54.41,54.37,54.39,45900.0,42.9231,42.9389,42.9074,42.9231,45900.0
2020-02-18 15:10:00,54.4,54.46,54.39,54.46,21917.0,42.931,42.9784,42.9231,42.9784,21917.0
2020-02-18 15:15:00,54.46,54.46,54.41,54.42,37078.0,42.9784,42.9784,42.9389,42.9468,37078.0
2020-02-18 15:20:00,54.42,54.45,54.42,54.45,47632.0,42.9468,42.9705,42.9468,42.9705,47632.0
2020-02-18 15:25:00,54.44,54.44,54.36,54.37,57690.0,42.9626,42.9626,42.8995,42.9074,57690.0
2020-02-18 15:30:00,54.38,54.38,54.32,54.33,52797.0,42.9152,42.9152,42.8679,42.8758,52797.0
2020-02-18 15:35:00,54.33,54.36,54.32,54.34,64168.0,42.8758,42.8995,42.8679,42.8837,64168.0
2020-02-18 15:40:00,54.34,54.4,54.33,54.4,75970.0,42.8837,42.931,42.8758,42.931,75970.0
2020-02-18 15:45:00,54.4,54.42,54.35,54.37,120198.0,42.931,42.9468,42.8916,42.9074,120198.0
2020-02-18 15:50:00,54.37,54.4,54.35,54.37,112465.0,42.9074,42.931,42.8916,42.9074,112465.0
2020-02-18 15:55:00,54.38,54.43,54.35,54.43,302631.0,42.9152,42.9547,42.8916,42.9547,302631.0
2020-02-19 09:30:00,54.7,54.86,54.61,54.65,103880.0,43.1678,43.294,43.0968,43.1283,103880.0
2020-02-19 09:35:00,54.65,54.75,54.63,54.72,55570.0,43.1283,43.2072,43.1125,43.1836,55570.0
2020-02-19 09:40:00,54.72,54.75,54.68,54.72,58329.0,43.1836,43.2072,43.152,43.1836,58329.0
2020-02-19 09:45:00,54.72,54.79,54.69,54.78,47606.0,43.1836,43.2388,43.1599,43.2309,47606.0
2020-02-19 09:50:00,54.78,54.84,54.75,54.83,41603.0,43.2309,43.2783,43.2072,43.2704,41603.0
2020-02-19 09:55:00,54.82,54.86,54.75,54.79,42066.0,43.2625,43.294,43.2072,43.2388,42066.0
2020-02-19 10:00:00,54.8,54.81,54.7,54.71,56163.0,43.2467,43.2546,43.1678,43.1757,56163.0
2020-02-19 10:05:00,54.71,54.74,54.67,54.72,53236.0,43.1757,43.1993,43.1441,43.1836,53236.0
2020-02-19 10:10:00,54.73,54.75,54.72,54.73,31837.0,43.1915,43.2072,43.1836,43.1915,31837.0
2020-02-19 10:15:00,54.72,54.75,54.67,54.69,34307.0,43.1836,43.2072,43.1441,43.1599,34307.0
2020-02-19 10:20:00,54.7,54.77,54.69,54.75,45070.0,43.1678,43.223,43.1599,43.2072,45070.0
2020-02-19 10:25:00,54.75,54.78,54.7,54.75,38994.0,43.2072,43.2309,43.1678,43.2072,38994.0
2020-02-19 10:30:00,54.75,54.83,54.75,54.79,35110.0,43.2072,43.2704,43.2072,43.2388,35110.0
2020-02-19 10:35:00,54.79,54.82,54.77,54.79,29412.0,43.2388,43.2625,43.223,43.2388,29412.0
2020-02-19 10:40:00,54.78,54.82,54.78,54.81,42149.0,43.2309,43.2625,43.2309,43.2546,42149.0
2020-02-19 10:45:00,54.81,54.82,54.76,54.8,40522.0,43.2546,43.2625,43.2151,43.2467,40522.0
2020-02-19 10:50:00,54.8,54.82,54.77,54.82,48902.0,43.2467,43.2625,43.223,43.2625,48902.0
2020-02-19 10:55:00,54.82,54.83,54.81,54.83,70302.0,43.2625,43.2704,43.2546,43.2704,70302.0
2020-02-19 11:00:00,54.82,54.85,54.81,54.83,57494.0,43.2625,43.2862,43.2546,43.2704,57494.0
2020-02-19 11:05:00,54.82,54.85,54.79,54.84,36418.0,43.2625,43.2862,43.2388,43.2783,36418.0
2020-02-19 11:10:00,54.85,54.85,54.81,54.83,34969.0,43.2862,43.2862,43.2546,43.2704,34969.0
2020-02-19 11:15:00,54.83,54.84,54.79,54.8,26776.0,43.2704,43.2783,43.2388,43.2467,26776.0
2020-02-19 11:20:00,54.8,54.82,54.79,54.82,29733.0,43.2467,43.2625,43.2388,43.2625,29733.0
2020-02-19 11:25:00,54.81,54.82,54.81,54.81,12583.0,43.2546,43.2625,43.2546,43.2546,12583.0
2020-02-19 11:30:00,54.81,54.82,54.77,54.79,35174.0,43.2546,43.2625,43.223,43.2388,35174.0
2020-02-19 11:35:00,54.8,54.8,54.78,54.79,32788.0,43.2467,43.2467,43.2309,43.2388,32788.0
2020-02-19 11:40:00,54.78,54.79,54.75,54.78,44123.0,43.2309,43.2388,43.2072,43.2309,44123.0
2020-02-19 11:45:00,54.79,54.79,54.75,54.76,43407.0,43.2388,43.2388,43.2072,43.2151,43407.0
2020-02-19 11:50:00,54.76,54.78,54.76,54.76,21217.0,43.2151,43.2309,43.2151,43.2151,21217.0
2020-02-19 11:55:00,54.77,54.8,54.76,54.8,18708.0,43.223,43.2467,43.2151,43.2467,18708.0
2020-02-19 12:00:00,54.8,54.8,54.76,54.76,34945.0,43.2467,43.2467,43.2151,43.2151,34945.0
2020-02-19 12:05:00,54.76,54.78,54.75,54.77,14748.0,43.2151,43.2309,43.2072,43.223,14748.0
2020-02-19 12:10:00,54.78,54.78,54.77,54.77,17492.0,43.2309,43.2309,43.223,43.223,17492.0
2020-02-19 12:15:00,54.78,54.79,54.77,54.78,60403.0,43.2309,43.2388,43.223,43.2309,60403.0
2020-02-19 12:20:00,54.78,54.79,54.77,54.78,36817.0,43.2309,43.2388,43.223,43.2309,36817.0
2020-02-19 12:25:00,54.78,54.79,54.73,54.73,41908.0,43.2309,43.2388,43.1915,43.1915,41908.0
2020-02-19 12:30:00,54.73,54.78,54.73,54.75,39680.0,43.1915,43.2309,43.1915,43.2072,39680.0
2020-02-19 12:35:00,54.74,54.78,54.74,54.77,27911.0,43.1993,43.2309,43.1993,43.223,27911.0
2020-02-19 12:40:00,54.76,54.78,54.74,54.78,16378.0,43.2151,43.2309,43.1993,43.2309,16378.0
2020-02-19 12:45:00,54.78,54.79,54.77,54.79,14944.0,43.2309,43.2388,43.223,43.2388,14944.0
2020-02-19 12:50:00,54.79,54.8,54.77,54.79,29805.0,43.2388,43.2467,43.223,43.2388,29805.0
2020-02-19 12:55:00,54.79,54.8,54.78,54.8,11804.0,43.2388,43.2467,43.2309,43.2467,11804.0
2020-02-19 13:00:00,54.8,54.81,54.78,54.78,38807.0,43.2467,43.2546,43.2309,43.2309,38807.0
2020-02-19 13:05:00,54.79,54.8,54.77,54.8,14469.0,43.2388,43.2467,43.223,43.2467,14469.0
2020-02-19 13:10:00,54.79,54.79,54.76,54.78,25719.0,43.2388,43.2388,43.2151,43.2309,25719.0
2020-02-19 13:15:00,54.79,54.8,54.77,54.77,28017.0,43.2388,43.2467,43.223,43.223,28017.0
2020-02-19 13:20:00,54.78,54.79,54.77,54.79,9066.0,43.2309,43.2388,43.223,43.2388,9066.0
2020-02-19 13:25:00,54.79,54.79,54.78,54.79,19681.0,43.2388,43.2388,43.2309,43.2388,19681.0
2020-02-19 13:30:00,54.79,54.8,54.77,54.78,52037.0,43.2388,43.2467,43.223,43.2309,52037.0
2020-02-19 13:35:00,54.78,54.8,54.76,54.77,20330.0,43.2309,43.2467,43.2151,43.223,20330.0
2020-02-19 13:40:00,54.78,54.78,54.77,54.78,7557.0,43.2309,43.2309,43.223,43.2309,7557.0
2020-02-19 13:45:00,54.78,54.81,54.77,54.79,30985.0,43.2309,43.2546,43.223,43.2388,30985.0
2020-02-19 13:50:00,54.8,54.81,54.76,54.77,41669.0,43.2467,43.2546,43.2151,43.223,41669.0
2020-02-19 13:55:00,54.77,54.77,54.72,54.74,22564.0,43.223,43.223,43.1836,43.1993,22564.0
2020-02-19 14:00:00,54.73,54.74,54.67,54.67,23190.0,43.1915,43.1993,43.1441,43.1441,23190.0
2020-02-19 14:05:00,54.68,54.71,54.66,54.71,20612.0,43.152,43.1757,43.1362,43.1757,20612.0
2020-02-19 14:10:00,54.71,54.72,54.68,54.72,32132.0,43.1757,43.1836,43.152,43.1836,32132.0
2020-02-19 14:15:00,54.73,54.75,54.72,54.73,25107.0,43.1915,43.2072,43.1836,43.1915,25107.0
2020-02-19 14:20:00,54.73,54.74,54.72,54.73,23256.0,43.1915,43.1993,43.1836,43.1915,23256.0
2020-02-19 14:25:00,54.72,54.75,54.71,54.74,17172.0,43.1836,43.2072,43.1757,43.1993,17172.0
2020-02-19 14:30:00,54.75,54.76,54.74,54.75,25260.0,43.2072,43.2151,43.1993,43.2072,25260.0
2020-02-19 14:35:00,54.75,54.8,54.74,54.78,29126.0,43.2072,43.2467,43.1993,43.2309,29126.0
2020-02-19 14:40:00,54.79,54.82,54.78,54.82,25664.0,43.2388,43.2625,43.2309,43.2625,25664.0
2020-02-19 14:45:00,54.82,54.86,54.81,54.86,21281.0,43.2625,43.294,43.2546,43.294,21281.0
2020-02-19 14:50:00,54.86,54.86,54.8,54.82,47060.0,43.294,43.294,43.2467,43.2625,47060.0
2020-02-19 14:55:00,54.82,54.82,54.8,54.81,14034.0,43.2625,43.2625,43.2467,43.2546,14034.0
2020-02-19 15:00:00,54.82,54.84,54.77,54.79,38928.0,43.2625,43.2783,43.223,43.2388,38928.0
2020-02-19 15:05:00,54.79,54.82,54.79,54.82,21289.0,43.2388,43.2625,43.2388,43.2625,21289.0
2020-02-19 15:10:00,54.82,54.83,54.79,54.81,27427.0,43.2625,43.2704,43.2388,43.2546,27427.0
2020-02-19 15:15:00,54.8,54.84,54.79,54.84,35467.0,43.2467,43.2783,43.2388,43.2783,35467.0
2020-02-19 15:20:00,54.84,54.85,54.81,54.82,34433.0,43.2783,43.2862,43.2546,43.2625,34433.0
2020-02-19 15:25:00,54.83,54.85,54.82,54.84,33609.0,43.2704,43.2862,43.2625,43.2783,33609.0
2020-02-19 15:30:00,54.84,54.85,54.81,54.82,62253.0,43.2783,43.2862,43.2546,43.2625,62253.0
2020-02-19 15:35:00,54.82,54.85,54.81,54.83,39551.0,43.2625,43.2862,43.2546,43.2704,39551.0
2020-02-19 15:40:00,54.83,54.87,54.83,54.85,64033.0,43.2704,43.3019,43.2704,43.2862,64033.0
2020-02-19 15:45:00,54.85,54.88,54.82,54.83,79376.0,43.2862,43.3098,43.2625,43.2704,79376.0
2020-02-19 15:50:00,54.83,54.85,54.79,54.83,121213.0,43.2704,43.2862,43.2388,43.2704,121213.0
2020-02-19 15:55:00,54.83,54.83,54.75,54.75,264139.0,43.2704,43.2704,43.2072,43.2072,264139.0
2020-02-20 09:30:00,54.57,54.66,54.52,54.63,109340.0,43.0652,43.1362,43.0257,43.1125,109340.0
2020-02-20 09:35:00,54.63,54.78,54.59,54.77,47240.0,43.1125,43.2309,43.081,43.223,47240.0
2020-02-20 09:40:00,54.77,54.78,54.72,54.74,73468.0,43.223,43.2309,43.1836,43.1993,73468.0
2020-02-20 09:45:00,54.73,54.8,54.67,54.77,73407.0,43.1915,43.2467,43.1441,43.223,73407.0
2020-02-20 09:50:00,54.76,54.86,54.76,54.85,64640.0,43.2151,43.294,43.2151,43.2862,64640.0
2020-02-20 09:55:00,54.85,54.86,54.78,54.79,60829.0,43.2862,43.294,43.2309,43.2388,60829.0
2020-02-20 10:00:00,54.79,54.88,54.78,54.88,56556.0,43.2388,43.3098,43.2309,43.3098,56556.0
2020-02-20 10:05:00,54.88,54.97,54.87,54.93,43444.0,43.3098,43.3809,43.3019,43.3493,43444.0
2020-02-20 10:10:00,54.94,54.99,54.93,54.98,43745.0,43.3572,43.3966,43.3493,43.3887,43745.0
2020-02-20 10:15:00,54.99,55.05,54.98,55.05,55470.0,43.3966,43.444,43.3887,43.444,55470.0
2020-02-20 10:20:00,55.05,55.07,54.94,54.94,46802.0,43.444,43.4598,43.3572,43.3572,46802.0
2020-02-20 10:25:00,54.95,55.02,54.94,55.02,30033.0,43.3651,43.4203,43.3572,43.4203,30033.0
2020-02-20 10:30:00,55.01,55.03,54.99,55.03,34127.0,43.4124,43.4282,43.3966,43.4282,34127.0
2020-02-20 10:35:00,55.02,55.08,55.02,55.08,64916.0,43.4203,43.4677,43.4203,43.4677,64916.0
2020-02-20 10:40:00,55.07,55.07,55.04,55.05,34436.0,43.4598,43.4598,43.4361,43.444,34436.0
2020-02-20 10:45:00,55.05,55.05,55.03,55.05,55032.0,43.444,43.444,43.4282,43.444,55032.0
2020-02-20 10:50:00,55.04,55.23,55.04,55.21,116973.0,43.4361,43.586,43.4361,43.5703,116973.0
2020-02-20 10:55:00,55.19,55.22,55.17,55.19,34727.0,43.5545,43.5781,43.5387,43.5545,34727.0
2020-02-20 11:00:00,55.19,55.2,55.1,55.11,50533.0,43.5545,43.5624,43.4834,43.4913,50533.0
2020-02-20 11:05:00,55.11,55.17,55.09,55.11,37314.0,43.4913,43.5387,43.4756,43.4913,37314.0
2020-02-20 11:10:00,55.11,55.11,55.04,55.04,41094.0,43.4913,43.4913,43.4361,43.4361,41094.0
2020-02-20 11:15:00,55.05,55.07,55.0,55.0,43915.0,43.444,43.4598,43.4045,43.4045,43915.0
2020-02-20 11:20:00,55.0,55.02,54.94,54.99,38311.0,43.4045,43.4203,43.3572,43.3966,38311.0
2020-02-20 11:25:00,54.98,54.98,54.84,54.84,56682.0,43.3887,43.3887,43.2783,43.2783,56682.0
2020-02-20 11:30:00,54.86,54.88,54.58,54.68,141409.0,43.294,43.3098,43.0731,43.152,141409.0
2020-02-20 11:35:00,54.68,54.78,54.63,54.75,50228.0,43.152,43.2309,43.1125,43.2072,50228.0
2020-02-20 11:40:00,54.74,54.85,54.7,54.77,54837.0,43.1993,43.2862,43.1678,43.223,54837.0
2020-02-20 11:45:00,54.77,54.83,54.76,54.79,28565.0,43.223,43.2704,43.2151,43.2388,28565.0
2020-02-20 11:50:00,54.79,54.95,54.77,54.94,47716.0,43.2388,43.3651,43.223,43.3572,47716.0
2020-02-20 11:55:00,54.92,54.95,54.86,54.86,63131.0,43.3414,43.3651,43.294,43.294,63131.0
2020-02-20 12:00:00,54.86,54.88,54.78,54.8,49734.0,43.294,43.3098,43.2309,43.2467,49734.0
2020-02-20 12:05:00,54.8,54.82,54.72,54.73,33687.0,43.2467,43.2625,43.1836,43.1915,33687.0
2020-02-20 12:10:00,54.73,54.9,54.73,54.9,43178.0,43.1915,43.3256,43.1915,43.3256,43178.0
2020-02-20 12:15:00,54.88,54.88,54.76,54.8,38553.0,43.3098,43.3098,43.2151,43.2467,38553.0
2020-02-20 12:20:00,54.78,54.79,54.72,54.79,40244.0,43.2309,43.2388,43.1836,43.2388,40244.0
2020-02-20 12:25:00,54.79,54.85,54.79,54.84,31003.0,43.2388,43.2862,43.2388,43.2783,31003.0
2020-02-20 12:30:00,54.84,54.87,54.78,54.87,57993.0,43.2783,43.3019,43.2309,43.3019,57993.0
2020-02-20 12:35:00,54.87,54.9,54.85,54.87,29658.0,43.3019,43.3256,43.2862,43.3019,29658.0
2020-02-20 12:40:00,54.87,54.89,54.84,54.85,54302.0,43.3019,43.3177,43.2783,43.2862,54302.0
2020-02-20 12:45:00,54.85,54.92,54.83,54.86,45577.0,43.2862,43.3414,43.2704,43.294,45577.0
2020-02-20 12:50:00,54.86,54.91,54.84,54.9,31275.0,43.294,43.3335,43.2783,43.3256,31275.0
2020-02-20 12:55:00,54.89,54.94,54.89,54.91,26673.0,43.3177,43.3572,43.3177,43.3335,26673.0
2020-02-20 13:00:00,54.91,54.91,54.85,54.86,24609.0,43.3335,43.3335,43.2862,43.294,24609.0
2020-02-20 13:05:00,54.86,54.92,54.85,54.89,32745.0,43.294,43.3414,43.2862,43.3177,32745.0
2020-02-20 13:10:00,54.88,54.97,54.88,54.95,51578.0,43.3098,43.3809,43.3098,43.3651,51578.0
2020-02-20 13:15:00,54.96,54.96,54.87,54.87,43183.0,43.373,43.373,43.3019,43.3019,43183.0
2020-02-20 13:20:00,54.88,54.9,54.88,54.88,24976.0,43.3098,43.3256,43.3098,43.3098,24976.0
2020-02-20 13:25:00,54.88,54.94,54.86,54.88,30198.0,43.3098,43.3572,43.294,43.3098,30198.0
2020-02-20 13:30:00,54.89,54.91,54.85,54.9,26121.0,43.3177,43.3335,43.2862,43.3256,26121.0
2020-02-20 13:35:00,54.89,54.89,54.81,54.86,31210.0,43.3177,43.3177,43.2546,43.294,31210.0
2020-02-20 13:40:00,54.86,54.88,54.81,54.84,28256.0,43.294,43.3098,43.2546,43.2783,28256.0
2020-02-20 13:45:00,54.83,54.88,54.81,54.82,29339.0,43.2704,43.3098,43.2546,43.2625,29339.0
2020-02-20 13:50:00,54.82,54.84,54.81,54.82,30118.0,43.2625,43.2783,43.2546,43.2625,30118.0
2020-02-20 13:55:00,54.82,54.84,54.79,54.82,28119.0,43.2625,43.2783,43.2388,43.2625,28119.0
2020-02-20 14:00:00,54.82,54.86,54.82,54.85,44912.0,43.2625,43.294,43.2625,43.2862,44912.0
2020-02-20 14:05:00,54.84,54.9,54.84,54.86,62008.0,43.2783,43.3256,43.2783,43.294,62008.0
2020-02-20 14:10:00,54.86,54.91,54.84,54.85,41489.0,43.294,43.3335,43.2783,43.2862,41489.0
2020-02-20 14:15:00,54.85,54.86,54.81,54.83,61307.0,43.2862,43.294,43.2546,43.2704,61307.0
2020-02-20 14:20:00,54.84,54.88,54.84,54.88,48601.0,43.2783,43.3098,43.2783,43.3098,48601.0
2020-02-20 14:25:00,54.88,54.88,54.83,54.84,29667.0,43.3098,43.3098,43.2704,43.2783,29667.0
2020-02-20 14:30:00,54.84,54.9,54.83,54.88,46475.0,43.2783,43.3256,43.2704,43.3098,46475.0
2020-02-20 14:35:00,54.88,54.92,54.87,54.91,37762.0,43.3098,43.3414,43.3019,43.3335,37762.0
2020-02-20 14:40:00,54.91,54.92,54.89,54.9,32098.0,43.3335,43.3414,43.3177,43.3256,32098.0
2020-02-20 14:45:00,54.9,54.9,54.87,54.87,33079.0,43.3256,43.3256,43.3019,43.3019,33079.0
2020-02-20 14:50:00,54.88,54.89,54.84,54.87,30539.0,43.3098,43.3177,43.2783,43.3019,30539.0
2020-02-20 14:55:00,54.87,54.9,54.84,54.85,49055.0,43.3019,43.3256,43.2783,43.2862,49055.0
2020-02-20 15:00:00,54.86,54.87,54.82,54.85,41894.0,43.294,43.3019,43.2625,43.2862,41894.0
2020-02-20 15:05:00,54.85,54.87,54.83,54.84,31295.0,43.2862,43.3019,43.2704,43.2783,31295.0
2020-02-20 15:10:00,54.84,54.85,54.77,54.79,38813.0,43.2783,43.2862,43.223,43.2388,38813.0
2020-02-20 15:15:00,54.78,54.83,54.76,54.82,41823.0,43.2309,43.2704,43.2151,43.2625,41823.0
2020-02-20 15:20:00,54.83,54.88,54.82,54.86,53324.0,43.2704,43.3098,43.2625,43.294,53324.0
2020-02-20 15:25:00,54.86,54.86,54.82,54.85,43083.0,43.294,43.294,43.2625,43.2862,43083.0
2020-02-20 15:30:00,54.86,54.88,54.83,54.84,89473.0,43.294,43.3098,43.2704,43.2783,89473.0
2020-02-20 15:35:00,54.85,54.85,54.78,54.8,72692.0,43.2862,43.2862,43.2309,43.2467,72692.0
2020-02-20 15:40:00,54.8,54.86,54.79,54.86,74050.0,43.2467,43.294,43.2388,43.294,74050.0
2020-02-20 15:45:00,54.86,54.86,54.76,54.79,97100.0,43.294,43.294,43.2151,43.2388,97100.0
2020-02-20 15:50:00,54.78,54.83,54.74,54.8,120654.0,43.2309,43.2704,43.1993,43.2467,120654.0
2020-02-20 15:55:00,54.81,54.87,54.78,54.81,211133.0,43.2546,43.3019,43.2309,43.2546,211133.0
2020-02-21 09:30:00,54.52,54.55,54.37,54.5,328759.0,43.0257,43.0494,42.9074,43.0099,328759.0
2020-02-21 09:35:00,54.51,54.69,54.44,54.64,59624.0,43.0178,43.1599,42.9626,43.1204,59624.0
2020-02-21 09:40:00,54.63,54.65,54.44,54.51,44737.0,43.1125,43.1283,42.9626,43.0178,44737.0
2020-02-21 09:45:00,54.5,54.5,54.3,54.37,69256.0,43.0099,43.0099,42.8521,42.9074,69256.0
2020-02-21 09:50:00,54.36,54.44,54.32,54.41,64814.0,42.8995,42.9626,42.8679,42.9389,64814.0
2020-02-21 09:55:00,54.41,54.46,54.36,54.44,39954.0,42.9389,42.9784,42.8995,42.9626,39954.0
2020-02-21 10:00:00,54.43,54.43,54.28,54.36,42110.0,42.9547,42.9547,42.8363,42.8995,42110.0
2020-02-21 10:05:00,54.36,54.41,54.34,54.38,59425.0,42.8995,42.9389,42.8837,42.9152,59425.0
2020-02-21 10:10:00,54.39,54.41,54.31,54.35,77331.0,42.9231,42.9389,42.86,42.8916,77331.0
2020-02-21 10:15:00,54.34,54.47,54.33,54.45,43625.0,42.8837,42.9863,42.8758,42.9705,43625.0
2020-02-21 10:20:00,54.46,54.5,54.42,54.49,40086.0,42.9784,43.0099,42.9468,43.0021,40086.0
2020-02-21 10:25:00,54.5,54.51,54.38,54.39,31093.0,43.0099,43.0178,42.9152,42.9231,31093.0
2020-02-21 10:30:00,54.39,54.4,54.32,54.35,40968.0,42.9231,42.931,42.8679,42.8916,40968.0
2020-02-21 10:35:00,54.34,54.36,54.27,54.27,78626.0,42.8837,42.8995,42.8284,42.8284,78626.0
2020-02-21 10:40:00,54.26,54.26,54.08,54.12,80878.0,42.8205,42.8205,42.6785,42.7101,80878.0
2020-02-21 10:45:00,54.11,54.15,54.04,54.15,62148.0,42.7022,42.7337,42.6469,42.7337,62148.0
2020-02-21 10:50:00,54.14,54.14,54.1,54.12,53282.0,42.7258,42.7258,42.6943,42.7101,53282.0
2020-02-21 10:55:00,54.12,54.15,54.09,54.13,55794.0,42.7101,42.7337,42.6864,42.7179,55794.0
2020-02-21 11:00:00,54.14,54.23,54.12,54.19,42437.0,42.7258,42.7969,42.7101,42.7653,42437.0
2020-02-21 11:05:00,54.2,54.26,54.19,54.26,41002.0,42.7732,42.8205,42.7653,42.8205,41002.0
2020-02-21 11:10:00,54.26,54.35,54.24,54.32,31714.0,42.8205,42.8916,42.8048,42.8679,31714.0
2020-02-21 11:15:00,54.32,54.33,54.22,54.24,37778.0,42.8679,42.8758,42.789,42.8048,37778.0
2020-02-21 11:20:00,54.24,54.32,54.22,54.29,31977.0,42.8048,42.8679,42.789,42.8442,31977.0
2020-02-21 11:25:00,54.28,54.34,54.27,54.31,31979.0,42.8363,42.8837,42.8284,42.86,31979.0
2020-02-21 11:30:00,54.31,54.4,54.31,54.39,79885.0,42.86,42.931,42.86,42.9231,79885.0
2020-02-21 11:35:00,54.38,54.44,54.38,54.42,25810.0,42.9152,42.9626,42.9152,42.9468,25810.0
2020-02-21 11:40:00,54.42,54.47,54.38,54.46,26270.0,42.9468,42.9863,42.9152,42.9784,26270.0
2020-02-21 11:45:00,54.47,54.5,54.43,54.45,42378.0,42.9863,43.0099,42.9547,42.9705,42378.0
2020-02-21 11:50:00,54.46,54.52,54.46,54.52,25844.0,42.9784,43.0257,42.9784,43.0257,25844.0
2020-02-21 11:55:00,54.53,54.54,54.49,54.51,29003.0,43.0336,43.0415,43.0021,43.0178,29003.0
2020-02-21 12:00:00,54.51,54.52,54.49,54.52,31463.0,43.0178,43.0257,43.0021,43.0257,31463.0
2020-02-21 12:05:00,54.53,54.56,54.44,54.44,41202.0,43.0336,43.0573,42.9626,42.9626,41202.0
2020-02-21 12:10:00,54.45,54.52,54.44,54.48,30843.0,42.9705,43.0257,42.9626,42.9942,30843.0
2020-02-21 12:15:00,54.48,54.49,54.47,54.48,27958.0,42.9942,43.0021,42.9863,42.9942,27958.0
2020-02-21 12:20:00,54.48,54.5,54.48,54.48,19143.0,42.9942,43.0099,42.9942,42.9942,19143.0
2020-02-21 12:25:00,54.48,54.51,54.46,54.5,27583.0,42.9942,43.0178,42.9784,43.0099,27583.0
2020-02-21 12:30:00,54.51,54.53,54.48,54.48,18073.0,43.0178,43.0336,42.9942,42.9942,18073.0
2020-02-21 12:35:00,54.49,54.54,54.48,54.53,12828.0,43.0021,43.0415,42.9942,43.0336,12828.0
2020-02-21 12:40:00,54.53,54.55,54.5,54.51,25018.0,43.0336,43.0494,43.0099,43.0178,25018.0
2020-02-21 12:45:00,54.51,54.54,54.49,54.5,29348.0,43.0178,43.0415,43.0021,43.0099,29348.0
2020-02-21 12:50:00,54.49,54.51,54.49,54.51,12386.0,43.0021,43.0178,43.0021,43.0178,12386.0
2020-02-21 12:55:00,54.5,54.59,54.5,54.59,22071.0,43.0099,43.081,43.0099,43.081,22071.0
2020-02-21 13:00:00,54.59,54.6,54.58,54.58,73827.0,43.081,43.0889,43.0731,43.0731,73827.0
2020-02-21 13:05:00,54.59,54.59,54.52,54.54,29797.0,43.081,43.081,43.0257,43.0415,29797.0
2020-02-21 13:10:00,54.54,54.57,54.53,54.54,25039.0,43.0415,43.0652,43.0336,43.0415,25039.0
2020-02-21 13:15:00,54.55,54.57,54.54,54.57,22706.0,43.0494,43.0652,43.0415,43.0652,22706.0
2020-02-21 13:20:00,54.57,54.58,54.5,54.52,33275.0,43.0652,43.0731,43.0099,43.0257,33275.0
2020-02-21 13:25:00,54.52,54.56,54.49,54.5,41188.0,43.0257,43.0573,43.0021,43.0099,41188.0
2020-02-21 13:30:00,54.48,54.5,54.47,54.48,64789.0,42.9942,43.0099,42.9863,42.9942,64789.0
2020-02-21 13:35:00,54.48,54.52,54.46,54.5,31240.0,42.9942,43.0257,42.9784,43.0099,31240.0
2020-02-21 13:40:00,54.5,54.5,54.43,54.43,30746.0,43.0099,43.0099,42.9547,42.9547,30746.0
2020-02-21 13:45:00,54.42,54.46,54.4,54.43,32759.0,42.9468,42.9784,42.931,42.9547,32759.0
2020-02-21 13:50:00,54.44,54.44,54.4,54.41,26698.0,42.9626,42.9626,42.931,42.9389,26698.0
2020-02-21 13:55:00,54.41,54.44,54.37,54.43,68035.0,42.9389,42.9626,42.9074,42.9547,68035.0
2020-02-21 14:00:00,54.43,54.5,54.42,54.48,46981.0,42.9547,43.0099,42.9468,42.9942,46981.0
2020-02-21 14:05:00,54.47,54.5,54.45,54.48,24626.0,42.9863,43.0099,42.9705,42.9942,24626.0
2020-02-21 14:10:00,54.48,54.55,54.46,54.53,40856.0,42.9942,43.0494,42.9784,43.0336,40856.0
2020-02-21 14:15:00,54.52,54.55,54.48,54.54,32130.0,43.0257,43.0494,42.9942,43.0415,32130.0
2020-02-21 14:20:00,54.53,54.59,54.51,54.52,30269.0,43.0336,43.081,43.0178,43.0257,30269.0
2020-02-21 14:25:00,54.52,54.59,54.52,54.59,32286.0,43.0257,43.081,43.0257,43.081,32286.0
2020-02-21 14:30:00,54.59,54.63,54.57,54.58,58493.0,43.081,43.1125,43.0652,43.0731,58493.0
2020-02-21 14:35:00,54.58,54.58,54.53,54.56,26190.0,43.0731,43.0731,43.0336,43.0573,26190.0
2020-02-21 14:40:00,54.55,54.61,54.55,54.56,24702.0,43.0494,43.0968,43.0494,43.0573,24702.0
2020-02-21 14:45:00,54.57,54.59,54.54,54.58,22003.0,43.0652,43.081,43.0415,43.0731,22003.0
2020-02-21 14:50:00,54.58,54.61,54.56,54.6,38292.0,43.0731,43.0968,43.0573,43.0889,38292.0
2020-02-21 14:55:00,54.59,54.62,54.57,54.6,30072.0,43.081,43.1046,43.0652,43.0889,30072.0
2020-02-21 15:00:00,54.59,54.61,54.52,54.54,30038.0,43.081,43.0968,43.0257,43.0415,30038.0
2020-02-21 15:05:00,54.53,54.54,54.5,54.53,39704.0,43.0336,43.0415,43.0099,43.0336,39704.0
2020-02-21 15:10:00,54.54,54.57,54.53,54.54,41590.0,43.0415,43.0652,43.0336,43.0415,41590.0
2020-02-21 15:15:00,54.55,54.55,54.51,54.52,38273.0,43.0494,43.0494,43.0178,43.0257,38273.0
2020-02-21 15:20:00,54.52,54.57,54.5,54.55,27691.0,43.0257,43.0652,43.0099,43.0494,27691.0
2020-02-21 15:25:00,54.55,54.58,54.52,54.57,54682.0,43.0494,43.0731,43.0257,43.0652,54682.0
2020-02-21 15:30:00,54.57,54.59,54.49,54.5,53845.0,43.0652,43.081,43.0021,43.0099,53845.0
2020-02-21 15:35:00,54.49,54.55,54.48,54.53,66942.0,43.0021,43.0494,42.9942,43.0336,66942.0
2020-02-21 15:40:00,54.53,54.56,54.5,54.53,91255.0,43.0336,43.0573,43.0099,43.0336,91255.0
2020-02-21 15:45:00,54.53,54.6,54.52,54.57,121659.0,43.0336,43.0889,43.0257,43.0652,121659.0
2020-02-21 15:50:00,54.57,54.64,54.56,54.59,95772.0,43.0652,43.1204,43.0573,43.081,95772.0
2020-02-21 15:55:00,54.59,54.62,54.53,54.55,391771.0,43.081,43.1046,43.0336,43.0494,391771.0
2020-02-24 09:30:00,53.05,53.5,52.96,52.96,314020.0,41.8656,42.2208,41.7946,41.7946,314020.0
2020-02-24 09:35:00,52.95,53.24,52.95,53.19,177057.0,41.7867,42.0156,41.7867,41.9761,177057.0
2020-02-24 09:40:00,53.19,53.19,53.03,53.14,123318.0,41.9761,41.9761,41.8499,41.9367,123318.0
2020-02-24 09:45:00,53.14,53.41,53.1,53.37,135352.0,41.9367,42.1497,41.9051,42.1182,135352.0
2020-02-24 09:50:00,53.37,53.43,53.31,53.41,72669.0,42.1182,42.1655,42.0708,42.1497,72669.0
2020-02-24 09:55:00,53.41,53.44,53.34,53.44,66404.0,42.1497,42.1734,42.0945,42.1734,66404.0
2020-02-24 10:00:00,53.44,53.56,53.38,53.4,131388.0,42.1734,42.2681,42.1261,42.1419,131388.0
2020-02-24 10:05:00,53.41,53.46,53.34,53.46,68862.0,42.1497,42.1892,42.0945,42.1892,68862.0
2020-02-24 10:10:00,53.46,53.54,53.4,53.52,93787.0,42.1892,42.2523,42.1419,42.2366,93787.0
2020-02-24 10:15:00,53.52,53.57,53.43,53.44,88839.0,42.2366,42.276,42.1655,42.1734,88839.0
2020-02-24 10:20:00,53.44,53.44,53.31,53.33,58734.0,42.1734,42.1734,42.0708,42.0866,58734.0
2020-02-24 10:25:00,53.34,53.38,53.31,53.32,55162.0,42.0945,42.1261,42.0708,42.0787,55162.0
2020-02-24 10:30:00,53.32,53.33,53.27,53.28,84891.0,42.0787,42.0866,42.0393,42.0472,84891.0
2020-02-24 10:35:00,53.28,53.29,53.2,53.23,90671.0,42.0472,42.055,41.984,42.0077,90671.0
2020-02-24 10:40:00,53.22,53.32,53.13,53.31,73921.0,41.9998,42.0787,41.9288,42.0708,73921.0
2020-02-24 10:45:00,53.31,53.35,53.28,53.34,107813.0,42.0708,42.1024,42.0472,42.0945,107813.0
2020-02-24 10:50:00,53.35,53.42,53.34,53.38,64389.0,42.1024,42.1576,42.0945,42.1261,64389.0
2020-02-24 10:55:00,53.38,53.39,53.32,53.36,68266.0,42.1261,42.134,42.0787,42.1103,68266.0
2020-02-24 11:00:00,53.36,53.38,53.17,53.2,93212.0,42.1103,42.1261,41.9603,41.984,93212.0
2020-02-24 11:05:00,53.2,53.35,53.2,53.33,65014.0,41.984,42.1024,41.984,42.0866,65014.0
2020-02-24 11:10:00,53.33,53.39,53.32,53.35,46436.0,42.0866,42.134,42.0787,42.1024,46436.0
2020-02-24 11:15:00,53.35,53.47,53.33,53.45,67248.0,42.1024,42.1971,42.0866,42.1813,67248.0
2020-02-24 11:20:00,53.46,53.48,53.42,53.45,70652.0,42.1892,42.205,42.1576,42.1813,70652.0
2020-02-24 11:25:00,53.46,53.49,53.42,53.45,50861.0,42.1892,42.2129,42.1576,42.1813,50861.0
2020-02-24 11:30:00,53.45,53.55,53.44,53.5,76226.0,42.1813,42.2602,42.1734,42.2208,76226.0
2020-02-24 11:35:00,53.5,53.6,53.47,53.53,71080.0,42.2208,42.2997,42.1971,42.2444,71080.0
2020-02-24 11:40:00,53.52,53.52,53.34,53.43,96543.0,42.2366,42.2366,42.0945,42.1655,96543.0
2020-02-24 11:45:00,53.43,53.44,53.32,53.35,67546.0,42.1655,42.1734,42.0787,42.1024,67546.0
2020-02-24 11:50:00,53.35,53.38,53.31,53.32,65101.0,42.1024,42.1261,42.0708,42.0787,65101.0
2020-02-24 11:55:00,53.31,53.41,53.3,53.34,73178.0,42.0708,42.1497,42.0629,42.0945,73178.0
2020-02-24 12:00:00,53.33,53.35,53.3,53.32,54366.0,42.0866,42.1024,42.0629,42.0787,54366.0
2020-02-24 12:05:00,53.32,53.33,53.26,53.27,53846.0,42.0787,42.0866,42.0314,42.0393,53846.0
2020-02-24 12:10:00,53.27,53.32,53.23,53.24,59138.0,42.0393,42.0787,42.0077,42.0156,59138.0
2020-02-24 12:15:00,53.24,53.3,53.2,53.3,60280.0,42.0156,42.0629,41.984,42.0629,60280.0
2020-02-24 12:20:00,53.29,53.33,53.25,53.28,122354.0,42.055,42.0866,42.0235,42.0472,122354.0
2020-02-24 12:25:00,53.29,53.34,53.27,53.28,83339.0,42.055,42.0945,42.0393,42.0472,83339.0
2020-02-24 12:30:00,53.28,53.31,53.22,53.28,58575.0,42.0472,42.0708,41.9998,42.0472,58575.0
2020-02-24 12:35:00,53.28,53.38,53.27,53.38,53012.0,42.0472,42.1261,42.0393,42.1261,53012.0
2020-02-24 12:40:00,53.38,53.41,53.36,53.37,57074.0,42.1261,42.1497,42.1103,42.1182,57074.0
2020-02-24 12:45:00,53.38,53.38,53.34,53.35,38966.0,42.1261,42.1261,42.0945,42.1024,38966.0
2020-02-24 12:50:00,53.35,53.36,53.31,53.36,39618.0,42.1024,42.1103,42.0708,42.1103,39618.0
2020-02-24 12:55:00,53.36,53.36,53.28,53.29,71750.0,42.1103,42.1103,42.0472,42.055,71750.0
2020-02-24 13:00:00,53.28,53.28,53.15,53.16,45377.0,42.0472,42.0472,41.9446,41.9525,45377.0
2020-02-24 13:05:00,53.15,53.21,53.15,53.16,69365.0,41.9446,41.9919,41.9446,41.9525,69365.0
2020-02-24 13:10:00,53.17,53.24,53.15,53.17,40775.0,41.9603,42.0156,41.9446,41.9603,40775.0
2020-02-24 13:15:00,53.16,53.17,53.12,53.16,45138.0,41.9525,41.9603,41.9209,41.9525,45138.0
2020-02-24 13:20:00,53.16,53.24,53.15,53.21,46728.0,41.9525,42.0156,41.9446,41.9919,46728.0
2020-02-24 13:25:00,53.2,53.33,53.17,53.32,67862.0,41.984,42.0866,41.9603,42.0787,67862.0
2020-02-24 13:30:00,53.32,53.34,53.28,53.34,47882.0,42.0787,42.0945,42.0472,42.0945,47882.0
2020-02-24 13:35:00,53.34,53.37,53.3,53.32,78009.0,42.0945,42.1182,42.0629,42.0787,78009.0
2020-02-24 13:40:00,53.31,53.31,53.26,53.29,51627.0,42.0708,42.0708,42.0314,42.055,51627.0
2020-02-24 13:45:00,53.3,53.32,53.26,53.3,74304.0,42.0629,42.0787,42.0314,42.0629,74304.0
2020-02-24 13:50:00,53.3,53.32,53.27,53.29,46919.0,42.0629,42.0787,42.0393,42.055,46919.0
2020-02-24 13:55:00,53.29,53.31,53.25,53.28,36612.0,42.055,42.0708,42.0235,42.0472,36612.0
2020-02-24 14:00:00,53.27,53.31,53.23,53.27,60792.0,42.0393,42.0708,42.0077,42.0393,60792.0
2020-02-24 14:05:00,53.26,53.31,53.2,53.23,54887.0,42.0314,42.0708,41.984,42.0077,54887.0
2020-02-24 14:10:00,53.23,53.24,53.19,53.19,46601.0,42.0077,42.0156,41.9761,41.9761,46601.0
2020-02-24 14:15:00,53.19,53.22,53.18,53.22,35285.0,41.9761,41.9998,41.9682,41.9998,35285.0
2020-02-24 14:20:00,53.22,53.34,53.22,53.34,52876.0,41.9998,42.0945,41.9998,42.0945,52876.0
2020-02-24 14:25:00,53.35,53.41,53.34,53.41,87994.0,42.1024,42.1497,42.0945,42.1497,87994.0
2020-02-24 14:30:00,53.41,53.41,53.36,53.37,85288.0,42.1497,42.1497,42.1103,42.1182,85288.0
2020-02-24 14:35:00,53.37,53.4,53.34,53.39,61728.0,42.1182,42.1419,42.0945,42.134,61728.0
2020-02-24 14:40:00,53.4,53.41,53.34,53.36,58252.0,42.1419,42.1497,42.0945,42.1103,58252.0
2020-02-24 14:45:00,53.37,53.38,53.31,53.34,59830.0,42.1182,42.1261,42.0708,42.0945,59830.0
2020-02-24 14:50:00,53.34,53.39,53.32,53.39,40872.0,42.0945,42.134,42.0787,42.134,40872.0
2020-02-24 14:55:00,53.38,53.47,53.37,53.43,77643.0,42.1261,42.1971,42.1182,42.1655,77643.0
2020-02-24 15:00:00,53.44,53.51,53.39,53.49,69406.0,42.1734,42.2287,42.134,42.2129,69406.0
2020-02-24 15:05:00,53.49,53.51,53.46,53.48,46222.0,42.2129,42.2287,42.1892,42.205,46222.0
2020-02-24 15:10:00,53.48,53.49,53.37,53.39,42846.0,42.205,42.2129,42.1182,42.134,42846.0
2020-02-24 15:15:00,53.4,53.42,53.33,53.41,58573.0,42.1419,42.1576,42.0866,42.1497,58573.0
2020-02-24 15:20:00,53.41,53.45,53.34,53.34,78330.0,42.1497,42.1813,42.0945,42.0945,78330.0
2020-02-24 15:25:00,53.34,53.35,53.29,53.3,78303.0,42.0945,42.1024,42.055,42.0629,78303.0
2020-02-24 15:30:00,53.3,53.34,53.25,53.28,97225.0,42.0629,42.0945,42.0235,42.0472,97225.0
2020-02-24 15:35:00,53.28,53.3,53.19,53.2,82297.0,42.0472,42.0629,41.9761,41.984,82297.0
2020-02-24 15:40:00,53.21,53.22,53.15,53.16,118410.0,41.9919,41.9998,41.9446,41.9525,118410.0
2020-02-24 15:45:00,53.17,53.29,53.16,53.26,132261.0,41.9603,42.055,41.9525,42.0314,132261.0
2020-02-24 15:50:00,53.25,53.25,53.04,53.05,214851.0,42.0235,42.0235,41.8577,41.8656,214851.0
2020-02-24 15:55:00,53.05,53.12,53.04,53.09,423492.0,41.8656,41.9209,41.8577,41.8972,423492.0
2020-02-25 09:30:00,53.03,53.33,52.88,52.9,139593.0,41.8499,42.0866,41.7315,41.7473,139593.0
2020-02-25 09:35:00,52.9,53.03,52.86,52.96,76034.0,41.7473,41.8499,41.7157,41.7946,76034.0
2020-02-25 09:40:00,52.95,53.05,52.91,52.91,58651.0,41.7867,41.8656,41.7552,41.7552,58651.0
2020-02-25 09:45:00,52.9,52.91,52.72,52.8,76183.0,41.7473,41.7552,41.6052,41.6683,76183.0
2020-02-25 09:50:00,52.8,52.98,52.72,52.97,68235.0,41.6683,41.8104,41.6052,41.8025,68235.0
2020-02-25 09:55:00,52.96,53.01,52.89,53.0,79086.0,41.7946,41.8341,41.7394,41.8262,79086.0
2020-02-25 10:00:00,53.01,53.1,52.91,53.02,104295.0,41.8341,41.9051,41.7552,41.842,104295.0
2020-02-25 10:05:00,53.02,53.11,52.98,53.06,81427.0,41.842,41.913,41.8104,41.8735,81427.0
2020-02-25 10:10:00,53.05,53.05,52.85,52.89,68391.0,41.8656,41.8656,41.7078,41.7394,68391.0
2020-02-25 10:15:00,52.89,52.93,52.81,52.83,70077.0,41.7394,41.7709,41.6762,41.692,70077.0
2020-02-25 10:20:00,52.82,52.82,52.6,52.6,76958.0,41.6841,41.6841,41.5105,41.5105,76958.0
2020-02-25 10:25:00,52.59,52.59,52.31,52.32,124461.0,41.5026,41.5026,41.2817,41.2895,124461.0
2020-02-25 10:30:00,52.33,52.43,52.18,52.4,146680.0,41.2974,41.3764,41.1791,41.3527,146680.0
2020-02-25 10:35:00,52.39,52.45,52.3,52.37,81267.0,41.3448,41.3921,41.2738,41.329,81267.0
2020-02-25 10:40:00,52.37,52.47,52.29,52.45,73831.0,41.329,41.4079,41.2659,41.3921,73831.0
2020-02-25 10:45:00,52.45,52.48,52.23,52.25,91413.0,41.3921,41.4158,41.2185,41.2343,91413.0
2020-02-25 10:50:00,52.25,52.26,52.11,52.19,112152.0,41.2343,41.2422,41.1238,41.187,112152.0
2020-02-25 10:55:00,52.19,52.36,52.13,52.36,134560.0,41.187,41.3211,41.1396,41.3211,134560.0
2020-02-25 11:00:00,52.36,52.43,52.25,52.28,93969.0,41.3211,41.3764,41.2343,41.258,93969.0
2020-02-25 11:05:00,52.27,52.42,52.24,52.3,69331.0,41.2501,41.3685,41.2264,41.2738,69331.0
2020-02-25 11:10:00,52.29,52.4,52.26,52.29,88445.0,41.2659,41.3527,41.2422,41.2659,88445.0
2020-02-25 11:15:00,52.3,52.31,52.14,52.23,101741.0,41.2738,41.2817,41.1475,41.2185,101741.0
2020-02-25 11:20:00,52.22,52.31,52.18,52.29,62574.0,41.2106,41.2817,41.1791,41.2659,62574.0
2020-02-25 11:25:00,52.29,52.49,52.28,52.45,61074.0,41.2659,41.4237,41.258,41.3921,61074.0
2020-02-25 11:30:00,52.45,52.49,52.35,52.47,89678.0,41.3921,41.4237,41.3132,41.4079,89678.0
2020-02-25 11:35:00,52.47,52.53,52.39,52.49,97158.0,41.4079,41.4553,41.3448,41.4237,97158.0
2020-02-25 11:40:00,52.5,52.51,52.39,52.4,46844.0,41.4316,41.4395,41.3448,41.3527,46844.0
2020-02-25 11:45:00,52.41,52.62,52.41,52.55,79175.0,41.3606,41.5263,41.3606,41.4711,79175.0
2020-02-25 11:50:00,52.54,52.54,52.44,52.46,42824.0,41.4632,41.4632,41.3842,41.4,42824.0
2020-02-25 11:55:00,52.47,52.47,52.34,52.38,41055.0,41.4079,41.4079,41.3053,41.3369,41055.0
2020-02-25 12:00:00,52.4,52.42,52.35,52.35,52824.0,41.3527,41.3685,41.3132,41.3132,52824.0
2020-02-25 12:05:00,52.36,52.38,52.31,52.38,31086.0,41.3211,41.3369,41.2817,41.3369,31086.0
2020-02-25 12:10:00,52.37,52.41,52.3,52.33,33309.0,41.329,41.3606,41.2738,41.2974,33309.0
2020-02-25 12:15:00,52.32,52.32,52.22,52.25,39089.0,41.2895,41.2895,41.2106,41.2343,39089.0
2020-02-25 12:20:00,52.25,52.27,52.16,52.19,33370.0,41.2343,41.2501,41.1633,41.187,33370.0
2020-02-25 12:25:00,52.19,52.2,52.13,52.13,28515.0,41.187,41.1948,41.1396,41.1396,28515.0
2020-02-25 12:30:00,52.14,52.25,52.13,52.25,41337.0,41.1475,41.2343,41.1396,41.2343,41337.0
2020-02-25 12:35:00,52.24,52.26,52.21,52.25,29035.0,41.2264,41.2422,41.2027,41.2343,29035.0
2020-02-25 12:40:00,52.25,52.25,52.01,52.06,88850.0,41.2343,41.2343,41.0449,41.0844,88850.0
2020-02-25 12:45:00,52.06,52.06,51.87,51.89,73988.0,41.0844,41.0844,40.9344,40.9502,73988.0
2020-02-25 12:50:00,51.87,51.89,51.82,51.84,53400.0,40.9344,40.9502,40.895,40.9107,53400.0
2020-02-25 12:55:00,51.85,51.86,51.77,51.8,34646.0,40.9186,40.9265,40.8555,40.8792,34646.0
2020-02-25 13:00:00,51.79,51.87,51.7,51.75,125287.0,40.8713,40.9344,40.8003,40.8397,125287.0
2020-02-25 13:05:00,51.76,51.85,51.75,51.83,65510.0,40.8476,40.9186,40.8397,40.9029,65510.0
2020-02-25 13:10:00,51.82,51.87,51.67,51.7,67658.0,40.895,40.9344,40.7766,40.8003,67658.0
2020-02-25 13:15:00,51.7,51.73,51.58,51.64,53366.0,40.8003,40.8239,40.7056,40.7529,53366.0
2020-02-25 13:20:00,51.64,51.66,51.6,51.62,33703.0,40.7529,40.7687,40.7213,40.7371,33703.0
2020-02-25 13:25:00,51.63,51.65,51.58,51.61,38182.0,40.745,40.7608,40.7056,40.7292,38182.0
2020-02-25 13:30:00,51.61,51.62,51.48,51.53,98935.0,40.7292,40.7371,40.6266,40.6661,98935.0
2020-02-25 13:35:00,51.53,51.53,51.46,51.48,58611.0,40.6661,40.6661,40.6109,40.6266,58611.0
2020-02-25 13:40:00,51.47,51.58,51.44,51.53,95574.0,40.6187,40.7056,40.5951,40.6661,95574.0
2020-02-25 13:45:00,51.52,51.56,51.47,51.47,57325.0,40.6582,40.6898,40.6187,40.6187,57325.0
2020-02-25 13:50:00,51.47,51.57,51.39,51.46,43841.0,40.6187,40.6977,40.5556,40.6109,43841.0
2020-02-25 13:55:00,51.46,51.46,51.33,51.33,56122.0,40.6109,40.6109,40.5083,40.5083,56122.0
2020-02-25 14:00:00,51.34,51.37,51.2,51.33,113037.0,40.5162,40.5398,40.4057,40.5083,113037.0
2020-02-25 14:05:00,51.32,51.34,51.02,51.09,118053.0,40.5004,40.5162,40.2636,40.3189,118053.0
2020-02-25 14:10:00,51.11,51.32,51.03,51.24,114258.0,40.3346,40.5004,40.2715,40.4372,114258.0
2020-02-25 14:15:00,51.26,51.27,51.09,51.12,58935.0,40.453,40.4609,40.3189,40.3425,58935.0
2020-02-25 14:20:00,51.12,51.2,51.08,51.09,60333.0,40.3425,40.4057,40.311,40.3189,60333.0
2020-02-25 14:25:00,51.1,51.15,51.0,51.02,96754.0,40.3268,40.3662,40.2478,40.2636,96754.0
2020-02-25 14:30:00,51.02,51.15,50.93,51.01,185923.0,40.2636,40.3662,40.1926,40.2557,185923.0
2020-02-25 14:35:00,51.0,51.05,50.91,50.91,106715.0,40.2478,40.2873,40.1768,40.1768,106715.0
2020-02-25 14:40:00,50.91,51.05,50.85,51.04,135819.0,40.1768,40.2873,40.1295,40.2794,135819.0
2020-02-25 14:45:00,51.05,51.18,51.0,51.12,107834.0,40.2873,40.3899,40.2478,40.3425,107834.0
2020-02-25 14:50:00,51.13,51.18,51.08,51.18,73550.0,40.3504,40.3899,40.311,40.3899,73550.0
2020-02-25 14:55:00,51.19,51.22,51.13,51.17,98022.0,40.3978,40.4215,40.3504,40.382,98022.0
2020-02-25 15:00:00,51.17,51.33,51.17,51.22,174614.0,40.382,40.5083,40.382,40.4215,174614.0
2020-02-25 15:05:00,51.21,51.36,51.18,51.18,182207.0,40.4136,40.5319,40.3899,40.3899,182207.0
2020-02-25 15:10:00,51.17,51.21,51.03,51.06,150276.0,40.382,40.4136,40.2715,40.2952,150276.0
2020-02-25 15:15:00,51.05,51.17,50.98,51.0,121182.0,40.2873,40.382,40.2321,40.2478,121182.0
2020-02-25 15:20:00,51.01,51.07,50.76,50.84,187365.0,40.2557,40.3031,40.0584,40.1216,187365.0
2020-02-25 15:25:00,50.84,50.94,50.79,50.82,152721.0,40.1216,40.2005,40.0821,40.1058,152721.0
2020-02-25 15:30:00,50.82,50.82,50.55,50.69,246821.0,40.1058,40.1058,39.8927,40.0032,246821.0
2020-02-25 15:35:00,50.69,50.72,50.59,50.65,151548.0,40.0032,40.0269,39.9243,39.9716,151548.0
2020-02-25 15:40:00,50.66,50.86,50.66,50.79,211761.0,39.9795,40.1374,39.9795,40.0821,211761.0
2020-02-25 15:45:00,50.79,50.97,50.78,50.83,233853.0,40.0821,40.2242,40.0742,40.1137,233853.0
2020-02-25 15:50:00,50.83,50.84,50.65,50.73,285269.0,40.1137,40.1216,39.9716,40.0348,285269.0
2020-02-25 15:55:00,50.73,50.78,50.62,50.72,651948.0,40.0348,40.0742,39.948,40.0269,651948.0
2020-02-26 09:30:00,51.19,51.3,51.05,51.12,201367.0,40.3978,40.4846,40.2873,40.3425,201367.0
2020-02-26 09:35:00,51.12,51.24,51.03,51.21,145736.0,40.3425,40.4372,40.2715,40.4136,145736.0
2020-02-26 09:40:00,51.22,51.45,51.22,51.35,91129.0,40.4215,40.603,40.4215,40.524,91129.0
2020-02-26 09:45:00,51.36,51.39,51.24,51.28,120861.0,40.5319,40.5556,40.4372,40.4688,120861.0
2020-02-26 09:50:00,51.27,51.31,51.17,51.22,116471.0,40.4609,40.4925,40.382,40.4215,116471.0
2020-02-26 09:55:00,51.22,51.25,51.11,51.14,74471.0,40.4215,40.4451,40.3346,40.3583,74471.0
2020-02-26 10:00:00,51.13,51.17,51.01,51.09,67721.0,40.3504,40.382,40.2557,40.3189,67721.0
2020-02-26 10:05:00,51.08,51.16,50.99,51.12,96142.0,40.311,40.3741,40.2399,40.3425,96142.0
2020-02-26 10:10:00,51.13,51.23,51.05,51.23,97546.0,40.3504,40.4293,40.2873,40.4293,97546.0
2020-02-26 10:15:00,51.23,51.3,51.22,51.27,103104.0,40.4293,40.4846,40.4215,40.4609,103104.0
2020-02-26 10:20:00,51.28,51.3,51.04,51.12,70444.0,40.4688,40.4846,40.2794,40.3425,70444.0
2020-02-26 10:25:00,51.13,51.25,51.08,51.09,73156.0,40.3504,40.4451,40.311,40.3189,73156.0
2020-02-26 10:30:00,51.09,51.24,51.09,51.21,66372.0,40.3189,40.4372,40.3189,40.4136,66372.0
2020-02-26 10:35:00,51.21,51.25,51.07,51.12,57757.0,40.4136,40.4451,40.3031,40.3425,57757.0
2020-02-26 10:40:00,51.12,51.3,51.12,51.25,72543.0,40.3425,40.4846,40.3425,40.4451,72543.0
2020-02-26 10:45:00,51.25,51.31,51.19,51.23,67423.0,40.4451,40.4925,40.3978,40.4293,67423.0
2020-02-26 10:50:00,51.24,51.34,51.18,51.19,53387.0,40.4372,40.5162,40.3899,40.3978,53387.0
2020-02-26 10:55:00,51.19,51.22,51.13,51.13,39801.0,40.3978,40.4215,40.3504,40.3504,39801.0
2020-02-26 11:00:00,51.12,51.13,51.02,51.08,50210.0,40.3425,40.3504,40.2636,40.311,50210.0
2020-02-26 11:05:00,51.07,51.08,50.94,50.94,43191.0,40.3031,40.311,40.2005,40.2005,43191.0
2020-02-26 11:10:00,50.94,50.94,50.88,50.91,45167.0,40.2005,40.2005,40.1531,40.1768,45167.0
2020-02-26 11:15:00,50.91,50.98,50.9,50.97,73744.0,40.1768,40.2321,40.1689,40.2242,73744.0
2020-02-26 11:20:00,50.99,51.04,50.98,50.99,51444.0,40.2399,40.2794,40.2321,40.2399,51444.0
2020-02-26 11:25:00,51.0,51.03,50.94,50.94,47784.0,40.2478,40.2715,40.2005,40.2005,47784.0
2020-02-26 11:30:00,50.94,50.94,50.87,50.92,56959.0,40.2005,40.2005,40.1452,40.1847,56959.0
2020-02-26 11:35:00,50.92,50.93,50.81,50.91,58561.0,40.1847,40.1926,40.0979,40.1768,58561.0
2020-02-26 11:40:00,50.91,50.93,50.8,50.81,61883.0,40.1768,40.1926,40.09,40.0979,61883.0
2020-02-26 11:45:00,50.8,50.8,50.7,50.7,40595.0,40.09,40.09,40.0111,40.0111,40595.0
2020-02-26 11:50:00,50.71,50.71,50.6,50.62,49268.0,40.019,40.019,39.9322,39.948,49268.0
2020-02-26 11:55:00,50.61,50.64,50.52,50.62,111888.0,39.9401,39.9637,39.869,39.948,111888.0
2020-02-26 12:00:00,50.62,50.66,50.42,50.42,102616.0,39.948,39.9795,39.7901,39.7901,102616.0
2020-02-26 12:05:00,50.42,50.47,50.31,50.34,92280.0,39.7901,39.8296,39.7033,39.727,92280.0
2020-02-26 12:10:00,50.34,50.4,50.3,50.35,62933.0,39.727,39.7743,39.6954,39.7349,62933.0
2020-02-26 12:15:00,50.34,50.38,50.22,50.36,110739.0,39.727,39.7585,39.6323,39.7428,110739.0
2020-02-26 12:20:00,50.35,50.46,50.34,50.43,98617.0,39.7349,39.8217,39.727,39.798,98617.0
2020-02-26 12:25:00,50.44,50.44,50.29,50.36,114347.0,39.8059,39.8059,39.6875,39.7428,114347.0
2020-02-26 12:30:00,50.37,50.58,50.37,50.55,64034.0,39.7507,39.9164,39.7507,39.8927,64034.0
2020-02-26 12:35:00,50.55,50.6,50.47,50.5,63046.0,39.8927,39.9322,39.8296,39.8532,63046.0
2020-02-26 12:40:00,50.49,50.5,50.43,50.44,43388.0,39.8454,39.8532,39.798,39.8059,43388.0
2020-02-26 12:45:00,50.44,50.55,50.44,50.46,60459.0,39.8059,39.8927,39.8059,39.8217,60459.0
2020-02-26 12:50:00,50.46,50.5,50.35,50.36,71308.0,39.8217,39.8532,39.7349,39.7428,71308.0
2020-02-26 12:55:00,50.37,50.41,50.3,50.38,79733.0,39.7507,39.7822,39.6954,39.7585,79733.0
2020-02-26 13:00:00,50.38,50.44,50.36,50.4,48176.0,39.7585,39.8059,39.7428,39.7743,48176.0
2020-02-26 13:05:00,50.4,50.42,50.24,50.24,112445.0,39.7743,39.7901,39.6481,39.6481,112445.0
2020-02-26 13:10:00,50.26,50.31,50.24,50.27,49776.0,39.6638,39.7033,39.6481,39.6717,49776.0
2020-02-26 13:15:00,50.28,50.33,50.27,50.32,249957.0,39.6796,39.7191,39.6717,39.7112,249957.0
2020-02-26 13:20:00,50.32,50.38,50.29,50.3,97024.0,39.7112,39.7585,39.6875,39.6954,97024.0
2020-02-26 13:25:00,50.31,50.47,50.29,50.39,292907.0,39.7033,39.8296,39.6875,39.7664,292907.0
2020-02-26 13:30:00,50.38,50.41,50.2,50.21,103973.0,39.7585,39.7822,39.6165,39.6244,103973.0
2020-02-26 13:35:00,50.22,50.23,50.04,50.05,158482.0,39.6323,39.6402,39.4902,39.4981,158482.0
2020-02-26 13:40:00,50.04,50.09,49.92,49.93,162964.0,39.4902,39.5297,39.3955,39.4034,162964.0
2020-02-26 13:45:00,49.93,50.26,49.92,50.14,175783.0,39.4034,39.6638,39.3955,39.5691,175783.0
2020-02-26 13:50:00,50.13,50.14,50.0,50.01,113498.0,39.5613,39.5691,39.4587,39.4666,113498.0
2020-02-26 13:55:00,50.01,50.02,49.9,49.96,96718.0,39.4666,39.4744,39.3797,39.4271,96718.0
2020-02-26 14:00:00,49.95,50.15,49.9,50.02,102369.0,39.4192,39.577,39.3797,39.4744,102369.0
2020-02-26 14:05:00,50.01,50.14,49.98,49.98,121291.0,39.4666,39.5691,39.4429,39.4429,121291.0
2020-02-26 14:10:00,49.99,50.12,49.9,50.11,88098.0,39.4508,39.5534,39.3797,39.5455,88098.0
2020-02-26 14:15:00,50.11,50.12,49.9,49.92,77761.0,39.5455,39.5534,39.3797,39.3955,77761.0
2020-02-26 14:20:00,49.94,50.02,49.88,50.01,107594.0,39.4113,39.4744,39.364,39.4666,107594.0
2020-02-26 14:25:00,50.01,50.12,50.01,50.02,158799.0,39.4666,39.5534,39.4666,39.4744,158799.0
2020-02-26 14:30:00,50.03,50.12,49.9,50.02,152502.0,39.4823,39.5534,39.3797,39.4744,152502.0
2020-02-26 14:35:00,50.02,50.18,50.0,50.1,98128.0,39.4744,39.6007,39.4587,39.5376,98128.0
2020-02-26 14:40:00,50.11,50.13,49.98,50.02,98043.0,39.5455,39.5613,39.4429,39.4744,98043.0
2020-02-26 14:45:00,50.01,50.13,50.0,50.06,87588.0,39.4666,39.5613,39.4587,39.506,87588.0
2020-02-26 14:50:00,50.07,50.1,50.0,50.07,83793.0,39.5139,39.5376,39.4587,39.5139,83793.0
2020-02-26 14:55:00,50.06,50.14,49.92,49.92,116379.0,39.506,39.5691,39.3955,39.3955,116379.0
2020-02-26 15:00:00,49.93,50.09,49.93,49.99,120787.0,39.4034,39.5297,39.4034,39.4508,120787.0
2020-02-26 15:05:00,50.0,50.02,49.88,49.99,119245.0,39.4587,39.4744,39.364,39.4508,119245.0
2020-02-26 15:10:00,50.0,50.12,49.99,50.03,95266.0,39.4587,39.5534,39.4508,39.4823,95266.0
2020-02-26 15:15:00,50.03,50.19,50.02,50.12,120059.0,39.4823,39.6086,39.4744,39.5534,120059.0
2020-02-26 15:20:00,50.12,50.14,49.9,49.93,99725.0,39.5534,39.5691,39.3797,39.4034,99725.0
2020-02-26 15:25:00,49.93,49.96,49.82,49.89,118022.0,39.4034,39.4271,39.3166,39.3719,118022.0
2020-02-26 15:30:00,49.88,49.97,49.81,49.83,160486.0,39.364,39.435,39.3087,39.3245,160486.0
2020-02-26 15:35:00,49.84,49.92,49.81,49.91,190568.0,39.3324,39.3955,39.3087,39.3876,190568.0
2020-02-26 15:40:00,49.91,49.92,49.79,49.88,167185.0,39.3876,39.3955,39.2929,39.364,167185.0
2020-02-26 15:45:00,49.88,49.89,49.78,49.8,233762.0,39.364,39.3719,39.285,39.3008,233762.0
2020-02-26 15:50:00,49.8,49.9,49.78,49.81,302169.0,39.3008,39.3797,39.285,39.3087,302169.0
2020-02-26 15:55:00,49.81,49.83,49.65,49.66,672726.0,39.3087,39.3245,39.1825,39.1903,672726.0
2020-02-27 09:30:00,48.7,48.92,48.62,48.89,315069.0,38.4327,38.6064,38.3696,38.5827,315069.0
2020-02-27 09:35:00,48.88,49.33,48.81,49.33,126400.0,38.5748,38.9299,38.5195,38.9299,126400.0
2020-02-27 09:40:00,49.33,49.34,48.74,48.77,109931.0,38.9299,38.9378,38.4643,38.488,109931.0
2020-02-27 09:45:00,48.77,48.82,48.57,48.71,145610.0,38.488,38.5274,38.3301,38.4406,145610.0
2020-02-27 09:50:00,48.72,48.83,48.62,48.77,158837.0,38.4485,38.5353,38.3696,38.488,158837.0
2020-02-27 09:55:00,48.77,48.88,48.57,48.64,150385.0,38.488,38.5748,38.3301,38.3854,150385.0
2020-02-27 10:00:00,48.63,48.75,48.44,48.55,144757.0,38.3775,38.4722,38.2276,38.3144,144757.0
2020-02-27 10:05:00,48.56,48.69,48.51,48.57,113379.0,38.3223,38.4248,38.2828,38.3301,113379.0
2020-02-27 10:10:00,48.57,48.74,48.51,48.73,120320.0,38.3301,38.4643,38.2828,38.4564,120320.0
2020-02-27 10:15:00,48.73,48.73,48.54,48.65,109238.0,38.4564,38.4564,38.3065,38.3933,109238.0
2020-02-27 10:20:00,48.65,48.71,48.44,48.55,149412.0,38.3933,38.4406,38.2276,38.3144,149412.0
2020-02-27 10:25:00,48.54,48.54,48.35,48.43,144683.0,38.3065,38.3065,38.1565,38.2197,144683.0
2020-02-27 10:30:00,48.44,48.46,48.14,48.15,148074.0,38.2276,38.2433,37.9908,37.9987,148074.0
2020-02-27 10:35:00,48.15,48.37,48.12,48.35,138924.0,37.9987,38.1723,37.975,38.1565,138924.0
2020-02-27 10:40:00,48.35,48.37,48.13,48.14,95795.0,38.1565,38.1723,37.9829,37.9908,95795.0
2020-02-27 10:45:00,48.15,48.41,48.14,48.38,149153.0,37.9987,38.2039,37.9908,38.1802,149153.0
2020-02-27 10:50:00,48.37,48.54,48.35,48.46,94214.0,38.1723,38.3065,38.1565,38.2433,94214.0
2020-02-27 10:55:00,48.46,48.69,48.38,48.69,105421.0,38.2433,38.4248,38.1802,38.4248,105421.0
2020-02-27 11:00:00,48.68,48.83,48.61,48.78,159153.0,38.417,38.5353,38.3617,38.4959,159153.0
2020-02-27 11:05:00,48.79,48.99,48.72,48.99,132380.0,38.5038,38.6616,38.4485,38.6616,132380.0
2020-02-27 11:10:00,48.99,49.0,48.81,48.92,174201.0,38.6616,38.6695,38.5195,38.6064,174201.0
2020-02-27 11:15:00,48.93,48.98,48.85,48.92,97296.0,38.6142,38.6537,38.5511,38.6064,97296.0
2020-02-27 11:20:00,48.92,48.92,48.78,48.79,88470.0,38.6064,38.6064,38.4959,38.5038,88470.0
2020-02-27 11:25:00,48.79,48.85,48.7,48.74,93728.0,38.5038,38.5511,38.4327,38.4643,93728.0
2020-02-27 11:30:00,48.73,48.75,48.64,48.64,135969.0,38.4564,38.4722,38.3854,38.3854,135969.0
2020-02-27 11:35:00,48.65,48.73,48.53,48.58,121580.0,38.3933,38.4564,38.2986,38.338,121580.0
2020-02-27 11:40:00,48.57,48.69,48.57,48.58,241562.0,38.3301,38.4248,38.3301,38.338,241562.0
2020-02-27 11:45:00,48.58,48.77,48.51,48.71,149900.0,38.338,38.488,38.2828,38.4406,149900.0
2020-02-27 11:50:00,48.71,48.79,48.67,48.78,157541.0,38.4406,38.5038,38.4091,38.4959,157541.0
2020-02-27 11:55:00,48.78,48.96,48.74,48.93,140899.0,38.4959,38.6379,38.4643,38.6142,140899.0
2020-02-27 12:00:00,48.92,49.0,48.85,48.98,218771.0,38.6064,38.6695,38.5511,38.6537,218771.0
2020-02-27 12:05:00,48.98,49.08,48.93,49.05,182625.0,38.6537,38.7326,38.6142,38.7089,182625.0
2020-02-27 12:10:00,49.05,49.32,49.05,49.31,133503.0,38.7089,38.922,38.7089,38.9141,133503.0
2020-02-27 12:15:00,49.31,49.37,49.17,49.33,153132.0,38.9141,38.9615,38.8036,38.9299,153132.0
2020-02-27 12:20:00,49.33,49.33,49.1,49.16,154243.0,38.9299,38.9299,38.7484,38.7958,154243.0
2020-02-27 12:25:00,49.17,49.31,49.16,49.3,95911.0,38.8036,38.9141,38.7958,38.9062,95911.0
2020-02-27 12:30:00,49.29,49.49,49.26,49.42,122643.0,38.8983,39.0562,38.8747,39.0009,122643.0
2020-02-27 12:35:00,49.42,49.58,49.42,49.58,99004.0,39.0009,39.1272,39.0009,39.1272,99004.0
2020-02-27 12:40:00,49.58,49.58,49.39,49.39,110334.0,39.1272,39.1272,38.9773,38.9773,110334.0
2020-02-27 12:45:00,49.4,49.45,49.31,49.45,79784.0,38.9852,39.0246,38.9141,39.0246,79784.0
2020-02-27 12:50:00,49.44,49.48,49.37,49.38,108421.0,39.0167,39.0483,38.9615,38.9694,108421.0
2020-02-27 12:55:00,49.38,49.41,49.19,49.19,89029.0,38.9694,38.9931,38.8194,38.8194,89029.0
2020-02-27 13:00:00,49.18,49.33,49.1,49.31,96013.0,38.8115,38.9299,38.7484,38.9141,96013.0
2020-02-27 13:05:00,49.31,49.37,49.22,49.33,74650.0,38.9141,38.9615,38.8431,38.9299,74650.0
2020-02-27 13:10:00,49.34,49.42,49.32,49.42,63209.0,38.9378,39.0009,38.922,39.0009,63209.0
2020-02-27 13:15:00,49.42,49.43,49.26,49.29,63353.0,39.0009,39.0088,38.8747,38.8983,63353.0
2020-02-27 13:20:00,49.29,49.35,49.21,49.23,70580.0,38.8983,38.9457,38.8352,38.851,70580.0
2020-02-27 13:25:00,49.23,49.31,49.14,49.14,79571.0,38.851,38.9141,38.78,38.78,79571.0
2020-02-27 13:30:00,49.14,49.24,49.11,49.14,70586.0,38.78,38.8589,38.7563,38.78,70586.0
2020-02-27 13:35:00,49.13,49.15,48.95,49.01,105085.0,38.7721,38.7879,38.63,38.6774,105085.0
2020-02-27 13:40:00,49.01,49.04,48.53,48.65,255731.0,38.6774,38.7011,38.2986,38.3933,255731.0
2020-02-27 13:45:00,48.67,48.86,48.63,48.82,124632.0,38.4091,38.559,38.3775,38.5274,124632.0
2020-02-27 13:50:00,48.81,49.02,48.75,48.99,114053.0,38.5195,38.6853,38.4722,38.6616,114053.0
2020-02-27 13:55:00,48.98,49.02,48.69,48.75,203529.0,38.6537,38.6853,38.4248,38.4722,203529.0
2020-02-27 14:00:00,48.74,48.86,48.67,48.78,154084.0,38.4643,38.559,38.4091,38.4959,154084.0
2020-02-27 14:05:00,48.78,48.86,48.64,48.67,81845.0,38.4959,38.559,38.3854,38.4091,81845.0
2020-02-27 14:10:00,48.66,48.76,48.62,48.72,79621.0,38.4012,38.4801,38.3696,38.4485,79621.0
2020-02-27 14:15:00,48.73,48.79,48.54,48.54,119619.0,38.4564,38.5038,38.3065,38.3065,119619.0
2020-02-27 14:20:00,48.54,48.73,48.54,48.68,101045.0,38.3065,38.4564,38.3065,38.417,101045.0
2020-02-27 14:25:00,48.68,48.86,48.66,48.83,98257.0,38.417,38.559,38.4012,38.5353,98257.0
2020-02-27 14:30:00,48.82,48.82,48.66,48.71,64717.0,38.5274,38.5274,38.4012,38.4406,64717.0
2020-02-27 14:35:00,48.7,48.78,48.68,48.69,71273.0,38.4327,38.4959,38.417,38.4248,71273.0
2020-02-27 14:40:00,48.68,48.82,48.65,48.81,71292.0,38.417,38.5274,38.3933,38.5195,71292.0
2020-02-27 14:45:00,48.81,48.81,48.67,48.74,74153.0,38.5195,38.5195,38.4091,38.4643,74153.0
2020-02-27 14:50:00,48.74,48.79,48.69,48.7,72162.0,38.4643,38.5038,38.4248,38.4327,72162.0
2020-02-27 14:55:00,48.7,48.71,48.58,48.62,69615.0,38.4327,38.4406,38.338,38.3696,69615.0
2020-02-27 15:00:00,48.62,48.64,48.39,48.47,110518.0,38.3696,38.3854,38.1881,38.2512,110518.0
2020-02-27 15:05:00,48.47,48.63,48.42,48.6,121168.0,38.2512,38.3775,38.2118,38.3538,121168.0
2020-02-27 15:10:00,48.61,48.67,48.55,48.56,154332.0,38.3617,38.4091,38.3144,38.3223,154332.0
2020-02-27 15:15:00,48.57,48.61,48.45,48.46,86828.0,38.3301,38.3617,38.2354,38.2433,86828.0
2020-02-27 15:20:00,48.46,48.51,48.41,48.44,87410.0,38.2433,38.2828,38.2039,38.2276,87410.0
2020-02-27 15:25:00,48.43,48.51,48.29,48.3,121300.0,38.2197,38.2828,38.1092,38.1171,121300.0
2020-02-27 15:30:00,48.29,48.37,48.22,48.33,210728.0,38.1092,38.1723,38.0539,38.1407,210728.0
2020-02-27 15:35:00,48.32,48.33,48.16,48.18,141995.0,38.1329,38.1407,38.0066,38.0224,141995.0
2020-02-27 15:40:00,48.18,48.2,48.03,48.04,170675.0,38.0224,38.0382,37.904,37.9119,170675.0
2020-02-27 15:45:00,48.04,48.17,48.01,48.1,227871.0,37.9119,38.0145,37.8882,37.9592,227871.0
2020-02-27 15:50:00,48.09,48.11,47.75,47.8,394370.0,37.9513,37.9671,37.683,37.7225,394370.0
2020-02-27 15:55:00,47.79,47.84,47.51,47.51,706044.0,37.7146,37.754,37.4936,37.4936,706044.0
2020-02-28 09:30:00,46.01,46.44,45.88,46.37,332418.0,36.3099,36.6492,36.2073,36.594,332418.0
2020-02-28 09:35:00,46.34,46.71,46.26,46.55,218884.0,36.5703,36.8623,36.5072,36.736,218884.0
2020-02-28 09:40:00,46.53,46.69,46.34,46.38,271599.0,36.7202,36.8465,36.5703,36.6019,271599.0
2020-02-28 09:45:00,46.37,46.38,46.06,46.06,216760.0,36.594,36.6019,36.3493,36.3493,216760.0
2020-02-28 09:50:00,46.06,46.14,45.66,45.71,247968.0,36.3493,36.4125,36.0337,36.0731,247968.0
2020-02-28 09:55:00,45.7,45.74,45.29,45.52,322264.0,36.0652,36.0968,35.7417,35.9232,322264.0
2020-02-28 10:00:00,45.51,45.55,45.16,45.17,330666.0,35.9153,35.9468,35.6391,35.647,330666.0
2020-02-28 10:05:00,45.18,45.66,45.17,45.43,248622.0,35.6548,36.0337,35.647,35.8521,248622.0
2020-02-28 10:10:00,45.42,45.42,45.19,45.29,202654.0,35.8442,35.8442,35.6627,35.7417,202654.0
2020-02-28 10:15:00,45.29,45.51,45.21,45.34,477084.0,35.7417,35.9153,35.6785,35.7811,477084.0
2020-02-28 10:20:00,45.35,45.41,45.02,45.12,355303.0,35.789,35.8364,35.5286,35.6075,355303.0
2020-02-28 10:25:00,45.12,45.39,44.94,44.96,245099.0,35.6075,35.8206,35.4654,35.4812,245099.0
2020-02-28 10:30:00,44.96,45.43,44.91,45.38,321567.0,35.4812,35.8521,35.4418,35.8127,321567.0
2020-02-28 10:35:00,45.4,45.5,45.19,45.28,247088.0,35.8285,35.9074,35.6627,35.7338,247088.0
2020-02-28 10:40:00,45.29,45.42,45.15,45.2,233034.0,35.7417,35.8442,35.6312,35.6706,233034.0
2020-02-28 10:45:00,45.21,45.33,45.1,45.16,378891.0,35.6785,35.7732,35.5917,35.6391,378891.0
2020-02-28 10:50:00,45.17,45.71,45.14,45.69,287107.0,35.647,36.0731,35.6233,36.0573,287107.0
2020-02-28 10:55:00,45.7,45.71,45.37,45.57,304046.0,36.0652,36.0731,35.8048,35.9626,304046.0
2020-02-28 11:00:00,45.55,45.56,45.24,45.39,377984.0,35.9468,35.9547,35.7022,35.8206,377984.0
2020-02-28 11:05:00,45.4,45.4,45.16,45.21,158759.0,35.8285,35.8285,35.6391,35.6785,158759.0
2020-02-28 11:10:00,45.22,45.44,45.21,45.34,182940.0,35.6864,35.86,35.6785,35.7811,182940.0
2020-02-28 11:15:00,45.33,45.5,45.31,45.48,261635.0,35.7732,35.9074,35.7574,35.8916,261635.0
2020-02-28 11:20:00,45.48,45.54,45.2,45.28,462118.0,35.8916,35.939,35.6706,35.7338,462118.0
2020-02-28 11:25:00,45.29,45.34,45.15,45.31,187473.0,35.7417,35.7811,35.6312,35.7574,187473.0
2020-02-28 11:30:00,45.33,45.45,45.22,45.25,348636.0,35.7732,35.8679,35.6864,35.7101,348636.0
2020-02-28 11:35:00,45.25,45.65,45.21,45.62,416595.0,35.7101,36.0258,35.6785,36.0021,416595.0
2020-02-28 11:40:00,45.62,46.08,45.55,45.94,378310.0,36.0021,36.3651,35.9468,36.2546,378310.0
2020-02-28 11:45:00,45.93,46.0,45.62,45.7,375857.0,36.2467,36.302,36.0021,36.0652,375857.0
2020-02-28 11:50:00,45.71,45.85,45.41,45.49,262678.0,36.0731,36.1836,35.8364,35.8995,262678.0
2020-02-28 11:55:00,45.48,45.62,45.35,45.44,290413.0,35.8916,36.0021,35.789,35.86,290413.0
2020-02-28 12:00:00,45.43,45.46,45.19,45.4,193865.0,35.8521,35.8758,35.6627,35.8285,193865.0
2020-02-28 12:05:00,45.41,45.58,45.36,45.4,114557.0,35.8364,35.9705,35.7969,35.8285,114557.0
2020-02-28 12:10:00,45.4,45.43,45.29,45.31,189423.0,35.8285,35.8521,35.7417,35.7574,189423.0
2020-02-28 12:15:00,45.31,45.53,45.25,45.49,203936.0,35.7574,35.9311,35.7101,35.8995,203936.0
2020-02-28 12:20:00,45.5,45.66,45.39,45.39,173461.0,35.9074,36.0337,35.8206,35.8206,173461.0
2020-02-28 12:25:00,45.38,45.57,45.38,45.57,177659.0,35.8127,35.9626,35.8127,35.9626,177659.0
2020-02-28 12:30:00,45.58,45.76,45.56,45.68,260951.0,35.9705,36.1126,35.9547,36.0494,260951.0
2020-02-28 12:35:00,45.68,45.9,45.54,45.73,213657.0,36.0494,36.2231,35.939,36.0889,213657.0
2020-02-28 12:40:00,45.74,45.92,45.63,45.72,195361.0,36.0968,36.2388,36.01,36.081,195361.0
2020-02-28 12:45:00,45.72,45.74,45.5,45.62,175344.0,36.081,36.0968,35.9074,36.0021,175344.0
2020-02-28 12:50:00,45.62,45.83,45.6,45.82,135988.0,36.0021,36.1678,35.9863,36.1599,135988.0
2020-02-28 12:55:00,45.82,46.03,45.77,45.99,120925.0,36.1599,36.3256,36.1205,36.2941,120925.0
2020-02-28 13:00:00,46.0,46.09,45.76,45.76,116656.0,36.302,36.373,36.1126,36.1126,116656.0
2020-02-28 13:05:00,45.78,46.03,45.78,45.94,109217.0,36.1284,36.3256,36.1284,36.2546,109217.0
2020-02-28 13:10:00,45.94,45.94,45.62,45.62,133141.0,36.2546,36.2546,36.0021,36.0021,133141.0
2020-02-28 13:15:00,45.62,46.03,45.58,45.9,138676.0,36.0021,36.3256,35.9705,36.2231,138676.0
2020-02-28 13:20:00,45.9,45.96,45.75,45.81,96086.0,36.2231,36.2704,36.1047,36.152,96086.0
2020-02-28 13:25:00,45.8,46.0,45.79,45.79,102555.0,36.1441,36.302,36.1362,36.1362,102555.0
2020-02-28 13:30:00,45.78,45.78,45.52,45.52,135023.0,36.1284,36.1284,35.9232,35.9232,135023.0
2020-02-28 13:35:00,45.52,45.6,45.43,45.54,203103.0,35.9232,35.9863,35.8521,35.939,203103.0
2020-02-28 13:40:00,45.54,45.63,45.42,45.53,225839.0,35.939,36.01,35.8442,35.9311,225839.0
2020-02-28 13:45:00,45.52,45.61,45.36,45.61,227313.0,35.9232,35.9942,35.7969,35.9942,227313.0
2020-02-28 13:50:00,45.6,45.63,45.47,45.61,228459.0,35.9863,36.01,35.8837,35.9942,228459.0
2020-02-28 13:55:00,45.61,45.83,45.55,45.71,146057.0,35.9942,36.1678,35.9468,36.0731,146057.0
2020-02-28 14:00:00,45.71,45.71,45.36,45.36,168624.0,36.0731,36.0731,35.7969,35.7969,168624.0
2020-02-28 14:05:00,45.37,45.41,45.22,45.25,169072.0,35.8048,35.8364,35.6864,35.7101,169072.0
2020-02-28 14:10:00,45.26,45.38,45.25,45.32,221810.0,35.718,35.8127,35.7101,35.7653,221810.0
2020-02-28 14:15:00,45.33,45.51,45.3,45.47,139126.0,35.7732,35.9153,35.7495,35.8837,139126.0
2020-02-28 14:20:00,45.46,45.76,45.38,45.62,197209.0,35.8758,36.1126,35.8127,36.0021,197209.0
2020-02-28 14:25:00,45.62,45.67,45.51,45.66,140351.0,36.0021,36.0415,35.9153,36.0337,140351.0
2020-02-28 14:30:00,45.66,46.19,45.6,45.9,433152.0,36.0337,36.4519,35.9863,36.2231,433152.0
2020-02-28 14:35:00,45.89,45.94,45.67,45.67,137255.0,36.2152,36.2546,36.0415,36.0415,137255.0
2020-02-28 14:40:00,45.68,46.22,45.64,46.18,187178.0,36.0494,36.4756,36.0179,36.444,187178.0
2020-02-28 14:45:00,46.17,46.2,45.9,46.02,123435.0,36.4361,36.4598,36.2231,36.3178,123435.0
2020-02-28 14:50:00,46.04,46.11,45.84,45.94,146805.0,36.3335,36.3888,36.1757,36.2546,146805.0
2020-02-28 14:55:00,45.94,45.94,45.7,45.85,127634.0,36.2546,36.2546,36.0652,36.1836,127634.0
2020-02-28 15:00:00,45.86,45.91,45.62,45.62,107021.0,36.1915,36.2309,36.0021,36.0021,107021.0
2020-02-28 15:05:00,45.62,45.7,45.49,45.6,175393.0,36.0021,36.0652,35.8995,35.9863,175393.0
2020-02-28 15:10:00,45.59,45.77,45.53,45.7,195425.0,35.9784,36.1205,35.9311,36.0652,195425.0
2020-02-28 15:15:00,45.7,46.06,45.64,45.97,274011.0,36.0652,36.3493,36.0179,36.2783,274011.0
2020-02-28 15:20:00,45.97,46.01,45.61,45.67,282193.0,36.2783,36.3099,35.9942,36.0415,282193.0
2020-02-28 15:25:00,45.67,45.75,45.37,45.38,193544.0,36.0415,36.1047,35.8048,35.8127,193544.0
2020-02-28 15:30:00,45.38,45.69,45.38,45.52,360035.0,35.8127,36.0573,35.8127,35.9232,360035.0
2020-02-28 15:35:00,45.51,45.57,45.34,45.47,405808.0,35.9153,35.9626,35.7811,35.8837,405808.0
2020-02-28 15:40:00,45.48,45.51,45.21,45.22,369566.0,35.8916,35.9153,35.6785,35.6864,369566.0
2020-02-28 15:45:00,45.22,45.69,45.21,45.69,588972.0,35.6864,36.0573,35.6785,36.0573,588972.0
2020-02-28 15:50:00,45.68,45.83,45.55,45.78,638048.0,36.0494,36.1678,35.9468,36.1284,638048.0
2020-02-28 15:55:00,45.78,46.45,45.78,46.45,1150344.0,36.1284,36.6571,36.1284,36.6571,1150344.0
2020-03-02 09:30:00,46.48,46.54,46.08,46.18,279477.0,36.6808,36.7281,36.3651,36.444,279477.0
2020-03-02 09:35:00,46.15,46.17,45.76,45.78,116855.0,36.4203,36.4361,36.1126,36.1284,116855.0
2020-03-02 09:40:00,45.77,46.1,45.76,46.0,253758.0,36.1205,36.3809,36.1126,36.302,253758.0
2020-03-02 09:45:00,45.99,46.28,45.94,45.95,140176.0,36.2941,36.5229,36.2546,36.2625,140176.0
2020-03-02 09:50:00,45.95,46.07,45.86,46.01,127899.0,36.2625,36.3572,36.1915,36.3099,127899.0
2020-03-02 09:55:00,46.0,46.06,45.86,45.88,143772.0,36.302,36.3493,36.1915,36.2073,143772.0
2020-03-02 10:00:00,45.92,46.0,45.79,45.84,119710.0,36.2388,36.302,36.1362,36.1757,119710.0
2020-03-02 10:05:00,45.84,45.86,45.51,45.56,116782.0,36.1757,36.1915,35.9153,35.9547,116782.0
2020-03-02 10:10:00,45.56,45.92,45.53,45.91,115052.0,35.9547,36.2388,35.9311,36.2309,115052.0
2020-03-02 10:15:00,45.93,45.95,45.71,45.86,88932.0,36.2467,36.2625,36.0731,36.1915,88932.0
2020-03-02 10:20:00,45.86,45.86,45.62,45.67,108472.0,36.1915,36.1915,36.0021,36.0415,108472.0
2020-03-02 10:25:00,45.68,45.9,45.64,45.9,98494.0,36.0494,36.2231,36.0179,36.2231,98494.0
2020-03-02 10:30:00,45.9,45.95,45.73,45.89,111382.0,36.2231,36.2625,36.0889,36.2152,111382.0
2020-03-02 10:35:00,45.89,46.16,45.88,46.14,131308.0,36.2152,36.4282,36.2073,36.4125,131308.0
2020-03-02 10:40:00,46.15,46.29,46.09,46.25,130837.0,36.4203,36.5308,36.373,36.4993,130837.0
2020-03-02 10:45:00,46.25,46.5,46.25,46.5,103445.0,36.4993,36.6966,36.4993,36.6966,103445.0
2020-03-02 10:50:00,46.5,46.72,46.49,46.65,101763.0,36.6966,36.8702,36.6887,36.8149,101763.0
2020-03-02 10:55:00,46.65,46.76,46.47,46.48,111308.0,36.8149,36.9017,36.6729,36.6808,111308.0
2020-03-02 11:00:00,46.47,46.61,46.44,46.49,145399.0,36.6729,36.7834,36.6492,36.6887,145399.0
2020-03-02 11:05:00,46.48,46.5,46.3,46.35,176006.0,36.6808,36.6966,36.5387,36.5782,176006.0
2020-03-02 11:10:00,46.36,46.82,46.29,46.8,149807.0,36.5861,36.9491,36.5308,36.9333,149807.0
2020-03-02 11:15:00,46.8,46.92,46.68,46.71,78879.0,36.9333,37.028,36.8386,36.8623,78879.0
2020-03-02 11:20:00,46.72,46.91,46.71,46.82,85665.0,36.8702,37.0201,36.8623,36.9491,85665.0
2020-03-02 11:25:00,46.82,46.98,46.82,46.89,106997.0,36.9491,37.0754,36.9491,37.0043,106997.0
2020-03-02 11:30:00,46.9,46.99,46.81,46.87,92432.0,37.0122,37.0833,36.9412,36.9886,92432.0
2020-03-02 11:35:00,46.87,47.05,46.81,47.03,88516.0,36.9886,37.1306,36.9412,37.1148,88516.0
2020-03-02 11:40:00,47.03,47.06,46.9,47.05,81353.0,37.1148,37.1385,37.0122,37.1306,81353.0
2020-03-02 11:45:00,47.06,47.07,46.9,46.98,80358.0,37.1385,37.1464,37.0122,37.0754,80358.0
2020-03-02 11:50:00,46.98,47.17,46.95,47.13,55911.0,37.0754,37.2253,37.0517,37.1937,55911.0
2020-03-02 11:55:00,47.14,47.23,47.1,47.14,67967.0,37.2016,37.2727,37.1701,37.2016,67967.0
2020-03-02 12:00:00,47.14,47.28,47.14,47.2,51356.0,37.2016,37.3121,37.2016,37.249,51356.0
2020-03-02 12:05:00,47.2,47.26,47.17,47.18,55314.0,37.249,37.2963,37.2253,37.2332,55314.0
2020-03-02 12:10:00,47.19,47.24,47.13,47.19,57099.0,37.2411,37.2805,37.1937,37.2411,57099.0
2020-03-02 12:15:00,47.19,47.19,46.98,46.99,76920.0,37.2411,37.2411,37.0754,37.0833,76920.0
2020-03-02 12:20:00,46.99,47.03,46.85,46.86,78132.0,37.0833,37.1148,36.9728,36.9807,78132.0
2020-03-02 12:25:00,46.85,46.95,46.84,46.93,83221.0,36.9728,37.0517,36.9649,37.0359,83221.0
2020-03-02 12:30:00,46.93,47.02,46.93,47.01,71982.0,37.0359,37.1069,37.0359,37.099,71982.0
2020-03-02 12:35:00,47.02,47.1,47.01,47.03,103491.0,37.1069,37.1701,37.099,37.1148,103491.0
2020-03-02 12:40:00,47.04,47.09,46.97,47.06,129828.0,37.1227,37.1622,37.0675,37.1385,129828.0
2020-03-02 12:45:00,47.07,47.18,47.07,47.16,73602.0,37.1464,37.2332,37.1464,37.2174,73602.0
2020-03-02 12:50:00,47.17,47.28,47.12,47.24,60700.0,37.2253,37.3121,37.1858,37.2805,60700.0
2020-03-02 12:55:00,47.24,47.31,47.19,47.28,53079.0,37.2805,37.3358,37.2411,37.3121,53079.0
2020-03-02 13:00:00,47.29,47.35,47.25,47.32,45031.0,37.32,37.3674,37.2884,37.3437,45031.0
2020-03-02 13:05:00,47.31,47.31,47.09,47.14,50079.0,37.3358,37.3358,37.1622,37.2016,50079.0
2020-03-02 13:10:00,47.15,47.19,47.09,47.16,63577.0,37.2095,37.2411,37.1622,37.2174,63577.0
2020-03-02 13:15:00,47.16,47.18,46.91,46.93,52937.0,37.2174,37.2332,37.0201,37.0359,52937.0
2020-03-02 13:20:00,46.93,47.0,46.89,46.93,62318.0,37.0359,37.0911,37.0043,37.0359,62318.0
2020-03-02 13:25:00,46.92,46.95,46.75,46.86,69165.0,37.028,37.0517,36.8938,36.9807,69165.0
2020-03-02 13:30:00,46.86,46.9,46.78,46.88,52942.0,36.9807,37.0122,36.9175,36.9964,52942.0
2020-03-02 13:35:00,46.88,47.01,46.86,47.0,64166.0,36.9964,37.099,36.9807,37.0911,64166.0
2020-03-02 13:40:00,47.01,47.04,46.96,47.0,53493.0,37.099,37.1227,37.0596,37.0911,53493.0
2020-03-02 13:45:00,47.01,47.05,46.86,46.92,45914.0,37.099,37.1306,36.9807,37.028,45914.0
2020-03-02 13:50:00,46.91,46.99,46.8,46.8,48275.0,37.0201,37.0833,36.9333,36.9333,48275.0
2020-03-02 13:55:00,46.81,47.03,46.8,47.02,50882.0,36.9412,37.1148,36.9333,37.1069,50882.0
2020-03-02 14:00:00,47.01,47.05,46.98,47.03,64078.0,37.099,37.1306,37.0754,37.1148,64078.0
2020-03-02 14:05:00,47.04,47.11,46.96,47.11,61019.0,37.1227,37.178,37.0596,37.178,61019.0
2020-03-02 14:10:00,47.1,47.12,47.05,47.12,48812.0,37.1701,37.1858,37.1306,37.1858,48812.0
2020-03-02 14:15:00,47.13,47.13,47.02,47.04,38855.0,37.1937,37.1937,37.1069,37.1227,38855.0
2020-03-02 14:20:00,47.05,47.1,46.95,46.95,46594.0,37.1306,37.1701,37.0517,37.0517,46594.0
2020-03-02 14:25:00,46.95,46.99,46.79,46.8,92569.0,37.0517,37.0833,36.9254,36.9333,92569.0
2020-03-02 14:30:00,46.8,46.87,46.69,46.69,72201.0,36.9333,36.9886,36.8465,36.8465,72201.0
2020-03-02 14:35:00,46.69,46.71,46.52,46.53,92665.0,36.8465,36.8623,36.7123,36.7202,92665.0
2020-03-02 14:40:00,46.52,46.52,46.3,46.38,113769.0,36.7123,36.7123,36.5387,36.6019,113769.0
2020-03-02 14:45:00,46.36,46.59,46.31,46.56,106036.0,36.5861,36.7676,36.5466,36.7439,106036.0
2020-03-02 14:50:00,46.55,46.63,46.42,46.63,62516.0,36.736,36.7991,36.6334,36.7991,62516.0
2020-03-02 14:55:00,46.63,46.66,46.41,46.44,65572.0,36.7991,36.8228,36.6255,36.6492,65572.0
2020-03-02 15:00:00,46.44,46.69,46.43,46.66,121066.0,36.6492,36.8465,36.6413,36.8228,121066.0
2020-03-02 15:05:00,46.65,46.85,46.62,46.79,74391.0,36.8149,36.9728,36.7913,36.9254,74391.0
2020-03-02 15:10:00,46.78,46.84,46.72,46.84,80475.0,36.9175,36.9649,36.8702,36.9649,80475.0
2020-03-02 15:15:00,46.84,46.91,46.77,46.83,111804.0,36.9649,37.0201,36.9096,36.957,111804.0
2020-03-02 15:20:00,46.84,47.07,46.82,47.07,108997.0,36.9649,37.1464,36.9491,37.1464,108997.0
2020-03-02 15:25:00,47.07,47.09,46.99,47.0,154572.0,37.1464,37.1622,37.0833,37.0911,154572.0
2020-03-02 15:30:00,47.0,47.11,46.99,47.07,171446.0,37.0911,37.178,37.0833,37.1464,171446.0
2020-03-02 15:35:00,47.07,47.34,47.06,47.33,128100.0,37.1464,37.3595,37.1385,37.3516,128100.0
2020-03-02 15:40:00,47.32,47.38,47.22,47.26,160020.0,37.3437,37.391,37.2648,37.2963,160020.0
2020-03-02 15:45:00,47.26,47.57,47.25,47.57,210104.0,37.2963,37.541,37.2884,37.541,210104.0
2020-03-02 15:50:00,47.57,48.06,47.54,48.04,282772.0,37.541,37.9277,37.5173,37.9119,282772.0
2020-03-02 15:55:00,48.05,48.16,47.89,48.16,665184.0,37.9198,38.0066,37.7935,38.0066,665184.0
2020-03-03 09:30:00,47.98,47.98,47.48,47.61,236309.0,37.8645,37.8645,37.4699,37.5725,236309.0
2020-03-03 09:35:00,47.6,47.84,47.46,47.8,89174.0,37.5646,37.754,37.4542,37.7225,89174.0
2020-03-03 09:40:00,47.8,47.87,47.59,47.61,60282.0,37.7225,37.7777,37.5568,37.5725,60282.0
2020-03-03 09:45:00,47.63,47.67,47.33,47.54,112857.0,37.5883,37.6199,37.3516,37.5173,112857.0
2020-03-03 09:50:00,47.54,47.54,47.19,47.29,83100.0,37.5173,37.5173,37.2411,37.32,83100.0
2020-03-03 09:55:00,47.29,47.47,47.16,47.37,79501.0,37.32,37.4621,37.2174,37.3831,79501.0
2020-03-03 10:00:00,47.37,49.04,47.36,48.65,201932.0,37.3831,38.7011,37.3752,38.3933,201932.0
2020-03-03 10:05:00,48.66,48.83,48.04,48.33,87425.0,38.4012,38.5353,37.9119,38.1407,87425.0
2020-03-03 10:10:00,48.27,48.32,47.6,47.66,258916.0,38.0934,38.1329,37.5646,37.612,258916.0
2020-03-03 10:15:00,47.62,47.74,47.25,47.46,144055.0,37.5804,37.6751,37.2884,37.4542,144055.0
2020-03-03 10:20:00,47.48,47.86,47.41,47.84,134518.0,37.4699,37.7698,37.4147,37.754,134518.0
2020-03-03 10:25:00,47.82,47.9,47.52,47.56,140584.0,37.7383,37.8014,37.5015,37.5331,140584.0
2020-03-03 10:30:00,47.55,47.7,47.43,47.51,168809.0,37.5252,37.6436,37.4305,37.4936,168809.0
2020-03-03 10:35:00,47.51,47.78,47.49,47.59,87567.0,37.4936,37.7067,37.4778,37.5568,87567.0
2020-03-03 10:40:00,47.58,47.86,47.54,47.76,108811.0,37.5489,37.7698,37.5173,37.6909,108811.0
2020-03-03 10:45:00,47.76,47.81,47.41,47.47,95703.0,37.6909,37.7304,37.4147,37.4621,95703.0
2020-03-03 10:50:00,47.47,47.58,47.37,47.52,105224.0,37.4621,37.5489,37.3831,37.5015,105224.0
2020-03-03 10:55:00,47.51,47.8,47.48,47.77,112035.0,37.4936,37.7225,37.4699,37.6988,112035.0
2020-03-03 11:00:00,47.75,47.82,47.38,47.47,125063.0,37.683,37.7383,37.391,37.4621,125063.0
2020-03-03 11:05:00,47.46,47.46,47.17,47.18,87924.0,37.4542,37.4542,37.2253,37.2332,87924.0
2020-03-03 11:10:00,47.17,47.18,46.76,46.82,132762.0,37.2253,37.2332,36.9017,36.9491,132762.0
2020-03-03 11:15:00,46.83,47.16,46.83,46.85,98368.0,36.957,37.2174,36.957,36.9728,98368.0
2020-03-03 11:20:00,46.84,47.02,46.57,46.57,103946.0,36.9649,37.1069,36.7518,36.7518,103946.0
2020-03-03 11:25:00,46.59,46.76,46.38,46.49,122235.0,36.7676,36.9017,36.6019,36.6887,122235.0
2020-03-03 11:30:00,46.48,46.74,46.45,46.7,82294.0,36.6808,36.886,36.6571,36.8544,82294.0
2020-03-03 11:35:00,46.7,47.02,46.64,47.02,120561.0,36.8544,37.1069,36.807,37.1069,120561.0
2020-03-03 11:40:00,47.03,47.13,46.9,47.04,78933.0,37.1148,37.1937,37.0122,37.1227,78933.0
2020-03-03 11:45:00,47.04,47.08,46.8,46.81,55084.0,37.1227,37.1543,36.9333,36.9412,55084.0
2020-03-03 11:50:00,46.81,47.26,46.8,47.19,82030.0,36.9412,37.2963,36.9333,37.2411,82030.0
2020-03-03 11:55:00,47.18,47.33,47.09,47.25,70322.0,37.2332,37.3516,37.1622,37.2884,70322.0
2020-03-03 12:00:00,47.26,47.29,47.12,47.29,78977.0,37.2963,37.32,37.1858,37.32,78977.0
2020-03-03 12:05:00,47.29,47.45,47.25,47.4,58169.0,37.32,37.4463,37.2884,37.4068,58169.0
2020-03-03 12:10:00,47.4,47.41,47.11,47.11,52798.0,37.4068,37.4147,37.178,37.178,52798.0
2020-03-03 12:15:00,47.12,47.13,46.86,46.92,90269.0,37.1858,37.1937,36.9807,37.028,90269.0
2020-03-03 12:20:00,46.92,47.09,46.85,47.08,38838.0,37.028,37.1622,36.9728,37.1543,38838.0
2020-03-03 12:25:00,47.09,47.13,46.77,46.83,51171.0,37.1622,37.1937,36.9096,36.957,51171.0
2020-03-03 12:30:00,46.87,46.92,46.7,46.74,49059.0,36.9886,37.028,36.8544,36.886,49059.0
2020-03-03 12:35:00,46.75,46.81,46.67,46.81,82240.0,36.8938,36.9412,36.8307,36.9412,82240.0
2020-03-03 12:40:00,46.8,46.89,46.69,46.72,56821.0,36.9333,37.0043,36.8465,36.8702,56821.0
2020-03-03 12:45:00,46.72,46.98,46.72,46.9,49506.0,36.8702,37.0754,36.8702,37.0122,49506.0
2020-03-03 12:50:00,46.9,46.91,46.74,46.74,28044.0,37.0122,37.0201,36.886,36.886,28044.0
2020-03-03 12:55:00,46.73,46.85,46.68,46.79,40673.0,36.8781,36.9728,36.8386,36.9254,40673.0
2020-03-03 13:00:00,46.79,46.79,46.58,46.65,38076.0,36.9254,36.9254,36.7597,36.8149,38076.0
2020-03-03 13:05:00,46.64,46.74,46.57,46.67,58517.0,36.807,36.886,36.7518,36.8307,58517.0
2020-03-03 13:10:00,46.67,46.75,46.56,46.57,59695.0,36.8307,36.8938,36.7439,36.7518,59695.0
2020-03-03 13:15:00,46.58,46.69,46.45,46.48,78107.0,36.7597,36.8465,36.6571,36.6808,78107.0
2020-03-03 13:20:00,46.5,46.58,46.39,46.48,86428.0,36.6966,36.7597,36.6097,36.6808,86428.0
2020-03-03 13:25:00,46.47,46.53,46.26,46.41,88505.0,36.6729,36.7202,36.5072,36.6255,88505.0
2020-03-03 13:30:00,46.4,46.58,46.26,46.56,118866.0,36.6176,36.7597,36.5072,36.7439,118866.0
2020-03-03 13:35:00,46.55,46.57,46.43,46.51,63124.0,36.736,36.7518,36.6413,36.7044,63124.0
2020-03-03 13:40:00,46.51,46.52,46.21,46.21,61489.0,36.7044,36.7123,36.4677,36.4677,61489.0
2020-03-03 13:45:00,46.21,46.31,46.19,46.2,63871.0,36.4677,36.5466,36.4519,36.4598,63871.0
2020-03-03 13:50:00,46.2,46.23,46.08,46.15,110903.0,36.4598,36.4835,36.3651,36.4203,110903.0
2020-03-03 13:55:00,46.16,46.33,46.1,46.15,53868.0,36.4282,36.5624,36.3809,36.4203,53868.0
2020-03-03 14:00:00,46.16,46.28,46.02,46.04,141843.0,36.4282,36.5229,36.3178,36.3335,141843.0
2020-03-03 14:05:00,46.04,46.07,45.69,45.7,117000.0,36.3335,36.3572,36.0573,36.0652,117000.0
2020-03-03 14:10:00,45.69,46.07,45.68,46.05,147114.0,36.0573,36.3572,36.0494,36.3414,147114.0
2020-03-03 14:15:00,46.08,46.08,45.77,45.8,118893.0,36.3651,36.3651,36.1205,36.1441,118893.0
2020-03-03 14:20:00,45.79,46.04,45.68,45.83,143291.0,36.1362,36.3335,36.0494,36.1678,143291.0
2020-03-03 14:25:00,45.83,46.32,45.83,46.27,137440.0,36.1678,36.5545,36.1678,36.515,137440.0
2020-03-03 14:30:00,46.29,46.36,46.1,46.34,123109.0,36.5308,36.5861,36.3809,36.5703,123109.0
2020-03-03 14:35:00,46.33,46.41,46.08,46.09,129810.0,36.5624,36.6255,36.3651,36.373,129810.0
2020-03-03 14:40:00,46.08,46.12,45.92,46.07,147100.0,36.3651,36.3967,36.2388,36.3572,147100.0
2020-03-03 14:45:00,46.08,46.46,46.05,46.42,127495.0,36.3651,36.665,36.3414,36.6334,127495.0
2020-03-03 14:50:00,46.45,46.53,46.31,46.53,150505.0,36.6571,36.7202,36.5466,36.7202,150505.0
2020-03-03 14:55:00,46.52,46.56,46.27,46.39,142471.0,36.7123,36.7439,36.515,36.6097,142471.0
2020-03-03 15:00:00,46.43,46.65,46.31,46.63,145815.0,36.6413,36.8149,36.5466,36.7991,145815.0
2020-03-03 15:05:00,46.61,46.61,46.3,46.37,98028.0,36.7834,36.7834,36.5387,36.594,98028.0
2020-03-03 15:10:00,46.37,46.68,46.33,46.61,136229.0,36.594,36.8386,36.5624,36.7834,136229.0
2020-03-03 15:15:00,46.61,46.81,46.55,46.75,147915.0,36.7834,36.9412,36.736,36.8938,147915.0
2020-03-03 15:20:00,46.75,46.76,46.3,46.33,216042.0,36.8938,36.9017,36.5387,36.5624,216042.0
2020-03-03 15:25:00,46.33,46.78,46.32,46.74,179026.0,36.5624,36.9175,36.5545,36.886,179026.0
2020-03-03 15:30:00,46.74,46.75,46.22,46.38,233769.0,36.886,36.8938,36.4756,36.6019,233769.0
2020-03-03 15:35:00,46.38,46.44,45.93,46.0,213859.0,36.6019,36.6492,36.2467,36.302,213859.0
2020-03-03 15:40:00,46.0,46.58,45.95,46.55,220032.0,36.302,36.7597,36.2625,36.736,220032.0
2020-03-03 15:45:00,46.57,46.72,46.27,46.27,255375.0,36.7518,36.8702,36.515,36.515,255375.0
2020-03-03 15:50:00,46.25,46.26,45.93,46.19,480111.0,36.4993,36.5072,36.2467,36.4519,480111.0
2020-03-03 15:55:00,46.2,46.45,45.93,46.1,582165.0,36.4598,36.6571,36.2467,36.3809,582165.0
2020-03-04 09:30:00,46.57,46.74,46.38,46.45,177113.0,36.7518,36.886,36.6019,36.6571,177113.0
2020-03-04 09:35:00,46.45,46.46,45.95,46.23,107422.0,36.6571,36.665,36.2625,36.4835,107422.0
2020-03-04 09:40:00,46.22,46.4,45.99,46.03,87109.0,36.4756,36.6176,36.2941,36.3256,87109.0
2020-03-04 09:45:00,46.03,46.03,45.66,45.68,150037.0,36.3256,36.3256,36.0337,36.0494,150037.0
2020-03-04 09:50:00,45.69,45.79,45.54,45.55,112045.0,36.0573,36.1362,35.939,35.9468,112045.0
2020-03-04 09:55:00,45.54,45.65,45.31,45.45,209822.0,35.939,36.0258,35.7574,35.8679,209822.0
2020-03-04 10:00:00,45.44,45.68,45.32,45.52,257542.0,35.86,36.0494,35.7653,35.9232,257542.0
2020-03-04 10:05:00,45.5,45.73,45.33,45.66,233668.0,35.9074,36.0889,35.7732,36.0337,233668.0
2020-03-04 10:10:00,45.66,45.75,45.58,45.72,103210.0,36.0337,36.1047,35.9705,36.081,103210.0
2020-03-04 10:15:00,45.73,45.87,45.62,45.86,235381.0,36.0889,36.1994,36.0021,36.1915,235381.0
2020-03-04 10:20:00,45.87,46.0,45.78,45.93,105017.0,36.1994,36.302,36.1284,36.2467,105017.0
2020-03-04 10:25:00,45.93,46.03,45.85,45.97,68385.0,36.2467,36.3256,36.1836,36.2783,68385.0
2020-03-04 10:30:00,45.97,46.0,45.7,45.71,159135.0,36.2783,36.302,36.0652,36.0731,159135.0
2020-03-04 10:35:00,45.71,45.8,45.58,45.64,106377.0,36.0731,36.1441,35.9705,36.0179,106377.0
2020-03-04 10:40:00,45.63,45.75,45.55,45.75,108825.0,36.01,36.1047,35.9468,36.1047,108825.0
2020-03-04 10:45:00,45.76,45.78,45.47,45.58,136429.0,36.1126,36.1284,35.8837,35.9705,136429.0
2020-03-04 10:50:00,45.58,45.75,45.54,45.55,57689.0,35.9705,36.1047,35.939,35.9468,57689.0
2020-03-04 10:55:00,45.54,45.66,45.46,45.58,63834.0,35.939,36.0337,35.8758,35.9705,63834.0
2020-03-04 11:00:00,45.59,45.81,45.59,45.64,62216.0,35.9784,36.152,35.9784,36.0179,62216.0
2020-03-04 11:05:00,45.65,45.76,45.58,45.73,68300.0,36.0258,36.1126,35.9705,36.0889,68300.0
2020-03-04 11:10:00,45.73,45.84,45.71,45.82,65429.0,36.0889,36.1757,36.0731,36.1599,65429.0
2020-03-04 11:15:00,45.83,45.84,45.67,45.71,72802.0,36.1678,36.1757,36.0415,36.0731,72802.0
2020-03-04 11:20:00,45.72,45.89,45.63,45.89,128417.0,36.081,36.2152,36.01,36.2152,128417.0
2020-03-04 11:25:00,45.89,45.95,45.78,45.95,88154.0,36.2152,36.2625,36.1284,36.2625,88154.0
2020-03-04 11:30:00,45.96,45.99,45.84,45.95,96805.0,36.2704,36.2941,36.1757,36.2625,96805.0
2020-03-04 11:35:00,45.95,45.97,45.74,45.75,204273.0,36.2625,36.2783,36.0968,36.1047,204273.0
2020-03-04 11:40:00,45.75,45.78,45.62,45.78,86781.0,36.1047,36.1284,36.0021,36.1284,86781.0
2020-03-04 11:45:00,45.79,45.82,45.6,45.63,122264.0,36.1362,36.1599,35.9863,36.01,122264.0
2020-03-04 11:50:00,45.64,45.72,45.57,45.61,67311.0,36.0179,36.081,35.9626,35.9942,67311.0
2020-03-04 11:55:00,45.6,45.77,45.55,45.66,51671.0,35.9863,36.1205,35.9468,36.0337,51671.0
2020-03-04 12:00:00,45.66,45.79,45.66,45.75,100667.0,36.0337,36.1362,36.0337,36.1047,100667.0
2020-03-04 12:05:00,45.75,45.78,45.65,45.73,56328.0,36.1047,36.1284,36.0258,36.0889,56328.0
2020-03-04 12:10:00,45.73,45.8,45.7,45.8,38991.0,36.0889,36.1441,36.0652,36.1441,38991.0
2020-03-04 12:15:00,45.8,45.86,45.73,45.74,63353.0,36.1441,36.1915,36.0889,36.0968,63353.0
2020-03-04 12:20:00,45.75,45.79,45.69,45.76,54740.0,36.1047,36.1362,36.0573,36.1126,54740.0
2020-03-04 12:25:00,45.77,45.85,45.67,45.82,95875.0,36.1205,36.1836,36.0415,36.1599,95875.0
2020-03-04 12:30:00,45.82,45.84,45.71,45.75,44633.0,36.1599,36.1757,36.0731,36.1047,44633.0
2020-03-04 12:35:00,45.75,45.77,45.66,45.67,37423.0,36.1047,36.1205,36.0337,36.0415,37423.0
2020-03-04 12:40:00,45.68,45.75,45.65,45.74,38387.0,36.0494,36.1047,36.0258,36.0968,38387.0
2020-03-04 12:45:00,45.74,45.85,45.72,45.84,52221.0,36.0968,36.1836,36.081,36.1757,52221.0
2020-03-04 12:50:00,45.83,45.87,45.79,45.87,123832.0,36.1678,36.1994,36.1362,36.1994,123832.0
2020-03-04 12:55:00,45.87,45.92,45.81,45.91,80487.0,36.1994,36.2388,36.152,36.2309,80487.0
2020-03-04 13:00:00,45.9,45.99,45.88,45.98,78080.0,36.2231,36.2941,36.2073,36.2862,78080.0
2020-03-04 13:05:00,45.98,46.08,45.92,45.96,148492.0,36.2862,36.3651,36.2388,36.2704,148492.0
2020-03-04 13:10:00,45.96,46.02,45.91,46.0,65154.0,36.2704,36.3178,36.2309,36.302,65154.0
2020-03-04 13:15:00,46.0,46.15,45.98,46.13,102625.0,36.302,36.4203,36.2862,36.4046,102625.0
2020-03-04 13:20:00,46.14,46.2,46.12,46.16,51293.0,36.4125,36.4598,36.3967,36.4282,51293.0
2020-03-04 13:25:00,46.16,46.18,46.1,46.16,54690.0,36.4282,36.444,36.3809,36.4282,54690.0
2020-03-04 13:30:00,46.17,46.26,46.13,46.23,59428.0,36.4361,36.5072,36.4046,36.4835,59428.0
2020-03-04 13:35:00,46.24,46.25,46.03,46.06,198052.0,36.4914,36.4993,36.3256,36.3493,198052.0
2020-03-04 13:40:00,46.06,46.09,45.98,46.03,140470.0,36.3493,36.373,36.2862,36.3256,140470.0
2020-03-04 13:45:00,46.03,46.09,46.0,46.08,93658.0,36.3256,36.373,36.302,36.3651,93658.0
2020-03-04 13:50:00,46.08,46.19,46.08,46.18,62142.0,36.3651,36.4519,36.3651,36.444,62142.0
2020-03-04 13:55:00,46.17,46.17,46.02,46.02,96516.0,36.4361,36.4361,36.3178,36.3178,96516.0
2020-03-04 14:00:00,46.02,46.14,45.99,46.07,106459.0,36.3178,36.4125,36.2941,36.3572,106459.0
2020-03-04 14:05:00,46.07,46.13,46.01,46.03,94823.0,36.3572,36.4046,36.3099,36.3256,94823.0
2020-03-04 14:10:00,46.03,46.07,45.96,45.99,79723.0,36.3256,36.3572,36.2704,36.2941,79723.0
2020-03-04 14:15:00,46.0,46.1,45.99,46.05,125933.0,36.302,36.3809,36.2941,36.3414,125933.0
2020-03-04 14:20:00,46.07,46.1,46.01,46.07,70065.0,36.3572,36.3809,36.3099,36.3572,70065.0
2020-03-04 14:25:00,46.08,46.21,46.06,46.15,66333.0,36.3651,36.4677,36.3493,36.4203,66333.0
2020-03-04 14:30:00,46.15,46.18,46.11,46.15,84156.0,36.4203,36.444,36.3888,36.4203,84156.0
2020-03-04 14:35:00,46.14,46.15,46.03,46.09,69479.0,36.4125,36.4203,36.3256,36.373,69479.0
2020-03-04 14:40:00,46.09,46.15,46.05,46.13,80728.0,36.373,36.4203,36.3414,36.4046,80728.0
2020-03-04 14:45:00,46.13,46.13,45.99,46.03,65399.0,36.4046,36.4046,36.2941,36.3256,65399.0
2020-03-04 14:50:00,46.03,46.09,45.87,45.97,159841.0,36.3256,36.373,36.1994,36.2783,159841.0
2020-03-04 14:55:00,45.97,46.09,45.95,46.04,62267.0,36.2783,36.373,36.2625,36.3335,62267.0
2020-03-04 15:00:00,46.04,46.12,46.02,46.11,57529.0,36.3335,36.3967,36.3178,36.3888,57529.0
2020-03-04 15:05:00,46.1,46.15,45.99,46.07,76724.0,36.3809,36.4203,36.2941,36.3572,76724.0
2020-03-04 15:10:00,46.07,46.16,46.03,46.09,155400.0,36.3572,36.4282,36.3256,36.373,155400.0
2020-03-04 15:15:00,46.09,46.14,46.05,46.1,119614.0,36.373,36.4125,36.3414,36.3809,119614.0
2020-03-04 15:20:00,46.1,46.36,46.1,46.32,139303.0,36.3809,36.5861,36.3809,36.5545,139303.0
2020-03-04 15:25:00,46.31,46.49,46.29,46.48,107020.0,36.5466,36.6887,36.5308,36.6808,107020.0
2020-03-04 15:30:00,46.48,46.62,46.44,46.61,407140.0,36.6808,36.7913,36.6492,36.7834,407140.0
2020-03-04 15:35:00,46.61,46.76,46.6,46.73,252844.0,36.7834,36.9017,36.7755,36.8781,252844.0
2020-03-04 15:40:00,46.73,46.74,46.49,46.53,150292.0,36.8781,36.886,36.6887,36.7202,150292.0
2020-03-04 15:45:00,46.52,46.59,46.43,46.53,198629.0,36.7123,36.7676,36.6413,36.7202,198629.0
2020-03-04 15:50:00,46.53,46.8,46.52,46.77,363249.0,36.7202,36.9333,36.7123,36.9096,363249.0
2020-03-04 15:55:00,46.76,46.77,46.55,46.65,984764.0,36.9017,36.9096,36.736,36.8149,984764.0
2020-03-05 09:30:00,45.3,45.3,44.67,44.96,269580.0,35.7495,35.7495,35.2524,35.4812,269580.0
2020-03-05 09:35:00,44.97,45.0,44.69,44.72,91416.0,35.4891,35.5128,35.2682,35.2918,91416.0
2020-03-05 09:40:00,44.73,44.91,44.69,44.89,177122.0,35.2997,35.4418,35.2682,35.426,177122.0
2020-03-05 09:45:00,44.9,44.92,44.53,44.54,125628.0,35.4339,35.4497,35.1419,35.1498,125628.0
2020-03-05 09:50:00,44.55,44.68,44.4,44.42,152917.0,35.1577,35.2603,35.0393,35.0551,152917.0
2020-03-05 09:55:00,44.42,44.44,44.18,44.28,126914.0,35.0551,35.0709,34.8657,34.9446,126914.0
2020-03-05 10:00:00,44.28,44.43,44.21,44.33,124419.0,34.9446,35.063,34.8893,34.9841,124419.0
2020-03-05 10:05:00,44.31,44.36,44.22,44.36,137330.0,34.9683,35.0077,34.8972,35.0077,137330.0
2020-03-05 10:10:00,44.35,44.55,44.33,44.52,124861.0,34.9998,35.1577,34.9841,35.134,124861.0
2020-03-05 10:15:00,44.53,44.56,44.35,44.47,97367.0,35.1419,35.1656,34.9998,35.0945,97367.0
2020-03-05 10:20:00,44.47,44.68,44.46,44.52,110203.0,35.0945,35.2603,35.0866,35.134,110203.0
2020-03-05 10:25:00,44.52,44.53,44.39,44.4,82711.0,35.134,35.1419,35.0314,35.0393,82711.0
2020-03-05 10:30:00,44.39,44.44,44.3,44.34,87049.0,35.0314,35.0709,34.9604,34.9919,87049.0
2020-03-05 10:35:00,44.36,44.36,44.05,44.07,97806.0,35.0077,35.0077,34.7631,34.7789,97806.0
2020-03-05 10:40:00,44.07,44.27,44.06,44.07,80024.0,34.7789,34.9367,34.771,34.7789,80024.0
2020-03-05 10:45:00,44.07,44.16,44.01,44.12,113988.0,34.7789,34.8499,34.7315,34.8183,113988.0
2020-03-05 10:50:00,44.12,44.25,44.05,44.21,112731.0,34.8183,34.9209,34.7631,34.8893,112731.0
2020-03-05 10:55:00,44.2,44.25,44.15,44.19,146379.0,34.8815,34.9209,34.842,34.8736,146379.0
2020-03-05 11:00:00,44.19,44.36,44.17,44.3,310471.0,34.8736,35.0077,34.8578,34.9604,310471.0
2020-03-05 11:05:00,44.32,44.65,44.3,44.63,88185.0,34.9762,35.2366,34.9604,35.2208,88185.0
2020-03-05 11:10:00,44.63,44.63,44.5,44.56,90996.0,35.2208,35.2208,35.1182,35.1656,90996.0
2020-03-05 11:15:00,44.55,44.57,44.5,44.55,64666.0,35.1577,35.1735,35.1182,35.1577,64666.0
2020-03-05 11:20:00,44.56,44.59,44.45,44.47,41685.0,35.1656,35.1892,35.0788,35.0945,41685.0
2020-03-05 11:25:00,44.47,44.69,44.41,44.59,95989.0,35.0945,35.2682,35.0472,35.1892,95989.0
2020-03-05 11:30:00,44.59,44.66,44.51,44.51,37948.0,35.1892,35.2445,35.1261,35.1261,37948.0
2020-03-05 11:35:00,44.5,44.51,44.4,44.42,41834.0,35.1182,35.1261,35.0393,35.0551,41834.0
2020-03-05 11:40:00,44.42,44.46,44.34,44.36,62247.0,35.0551,35.0866,34.9919,35.0077,62247.0
2020-03-05 11:45:00,44.35,44.41,44.31,44.36,80211.0,34.9998,35.0472,34.9683,35.0077,80211.0
2020-03-05 11:50:00,44.36,44.41,44.26,44.36,52803.0,35.0077,35.0472,34.9288,35.0077,52803.0
2020-03-05 11:55:00,44.35,44.35,44.17,44.25,64375.0,34.9998,34.9998,34.8578,34.9209,64375.0
2020-03-05 12:00:00,44.26,44.36,44.22,44.35,33736.0,34.9288,35.0077,34.8972,34.9998,33736.0
2020-03-05 12:05:00,44.35,44.37,44.3,44.33,65416.0,34.9998,35.0156,34.9604,34.9841,65416.0
2020-03-05 12:10:00,44.33,44.37,44.29,44.33,228661.0,34.9841,35.0156,34.9525,34.9841,228661.0
2020-03-05 12:15:00,44.33,44.38,44.21,44.21,64223.0,34.9841,35.0235,34.8893,34.8893,64223.0
2020-03-05 12:20:00,44.22,44.27,44.08,44.09,129021.0,34.8972,34.9367,34.7868,34.7946,129021.0
2020-03-05 12:25:00,44.1,44.15,44.03,44.09,62453.0,34.8025,34.842,34.7473,34.7946,62453.0
2020-03-05 12:30:00,44.08,44.22,44.08,44.19,45275.0,34.7868,34.8972,34.7868,34.8736,45275.0
2020-03-05 12:35:00,44.19,44.22,44.02,44.03,45402.0,34.8736,34.8972,34.7394,34.7473,45402.0
2020-03-05 12:40:00,44.03,44.05,43.85,43.86,68263.0,34.7473,34.7631,34.6052,34.6131,68263.0
2020-03-05 12:45:00,43.86,43.86,43.66,43.8,130349.0,34.6131,34.6131,34.4553,34.5658,130349.0
2020-03-05 12:50:00,43.79,43.87,43.71,43.86,57691.0,34.5579,34.621,34.4948,34.6131,57691.0
2020-03-05 12:55:00,43.86,43.88,43.7,43.7,67171.0,34.6131,34.6289,34.4869,34.4869,67171.0
2020-03-05 13:00:00,43.7,43.77,43.63,43.63,61957.0,34.4869,34.5421,34.4316,34.4316,61957.0
2020-03-05 13:05:00,43.63,43.68,43.46,43.5,73478.0,34.4316,34.4711,34.2975,34.329,73478.0
2020-03-05 13:10:00,43.49,43.57,43.39,43.41,138726.0,34.3211,34.3843,34.2422,34.258,138726.0
2020-03-05 13:15:00,43.4,43.45,43.3,43.38,203724.0,34.2501,34.2896,34.1712,34.2343,203724.0
2020-03-05 13:20:00,43.37,43.58,43.33,43.5,86339.0,34.2264,34.3922,34.1949,34.329,86339.0
2020-03-05 13:25:00,43.5,43.64,43.47,43.62,58659.0,34.329,34.4395,34.3054,34.4237,58659.0
2020-03-05 13:30:00,43.62,43.69,43.54,43.65,68800.0,34.4237,34.479,34.3606,34.4474,68800.0
2020-03-05 13:35:00,43.65,43.79,43.64,43.68,60653.0,34.4474,34.5579,34.4395,34.4711,60653.0
2020-03-05 13:40:00,43.68,43.71,43.6,43.61,69750.0,34.4711,34.4948,34.408,34.4158,69750.0
2020-03-05 13:45:00,43.63,43.78,43.6,43.75,56288.0,34.4316,34.55,34.408,34.5263,56288.0
2020-03-05 13:50:00,43.75,43.81,43.64,43.64,57970.0,34.5263,34.5737,34.4395,34.4395,57970.0
2020-03-05 13:55:00,43.64,43.86,43.63,43.86,72794.0,34.4395,34.6131,34.4316,34.6131,72794.0
2020-03-05 14:00:00,43.86,43.86,43.57,43.64,86951.0,34.6131,34.6131,34.3843,34.4395,86951.0
2020-03-05 14:05:00,43.64,43.8,43.63,43.77,72573.0,34.4395,34.5658,34.4316,34.5421,72573.0
2020-03-05 14:10:00,43.77,43.86,43.72,43.79,184578.0,34.5421,34.6131,34.5027,34.5579,184578.0
2020-03-05 14:15:00,43.79,43.81,43.67,43.69,100124.0,34.5579,34.5737,34.4632,34.479,100124.0
2020-03-05 14:20:00,43.68,43.7,43.55,43.57,86758.0,34.4711,34.4869,34.3685,34.3843,86758.0
2020-03-05 14:25:00,43.57,43.6,43.48,43.54,83409.0,34.3843,34.408,34.3133,34.3606,83409.0
2020-03-05 14:30:00,43.54,43.69,43.48,43.48,189501.0,34.3606,34.479,34.3133,34.3133,189501.0
2020-03-05 14:35:00,43.47,43.77,43.44,43.74,87069.0,34.3054,34.5421,34.2817,34.5184,87069.0
2020-03-05 14:40:00,43.73,43.82,43.71,43.74,73916.0,34.5105,34.5816,34.4948,34.5184,73916.0
2020-03-05 14:45:00,43.74,43.78,43.69,43.76,56052.0,34.5184,34.55,34.479,34.5342,56052.0
2020-03-05 14:50:00,43.77,43.81,43.65,43.66,76606.0,34.5421,34.5737,34.4474,34.4553,76606.0
2020-03-05 14:55:00,43.67,43.77,43.65,43.72,86182.0,34.4632,34.5421,34.4474,34.5027,86182.0
2020-03-05 15:00:00,43.72,43.72,43.59,43.63,77179.0,34.5027,34.5027,34.4001,34.4316,77179.0
2020-03-05 15:05:00,43.63,43.75,43.61,43.74,72723.0,34.4316,34.5263,34.4158,34.5184,72723.0
2020-03-05 15:10:00,43.74,43.76,43.45,43.51,129892.0,34.5184,34.5342,34.2896,34.3369,129892.0
2020-03-05 15:15:00,43.51,43.54,43.31,43.34,154564.0,34.3369,34.3606,34.1791,34.2028,154564.0
2020-03-05 15:20:00,43.33,43.39,43.18,43.25,226991.0,34.1949,34.2422,34.0765,34.1317,226991.0
2020-03-05 15:25:00,43.25,43.36,43.12,43.25,224826.0,34.1317,34.2186,34.0292,34.1317,224826.0
2020-03-05 15:30:00,43.26,43.62,43.2,43.48,206521.0,34.1396,34.4237,34.0923,34.3133,206521.0
2020-03-05 15:35:00,43.49,43.55,43.35,43.38,183735.0,34.3211,34.3685,34.2107,34.2343,183735.0
2020-03-05 15:40:00,43.38,43.52,43.28,43.47,167037.0,34.2343,34.3448,34.1554,34.3054,167037.0
2020-03-05 15:45:00,43.47,43.53,43.32,43.46,254472.0,34.3054,34.3527,34.187,34.2975,254472.0
2020-03-05 15:50:00,43.47,43.74,43.46,43.66,357880.0,34.3054,34.5184,34.2975,34.4553,357880.0
2020-03-05 15:55:00,43.65,43.89,43.52,43.77,693303.0,34.4474,34.6368,34.3448,34.5421,693303.0
2020-03-06 09:30:00,41.68,41.84,41.44,41.72,308608.0,32.8927,33.019,32.7033,32.9243,308608.0
2020-03-06 09:35:00,41.74,42.59,41.68,42.58,284994.0,32.9401,33.6109,32.8927,33.603,284994.0
2020-03-06 09:40:00,42.57,42.6,42.2,42.41,310225.0,33.5951,33.6188,33.3031,33.4688,310225.0
2020-03-06 09:45:00,42.41,42.43,42.02,42.04,219602.0,33.4688,33.4846,33.1611,33.1768,219602.0
2020-03-06 09:50:00,42.04,42.17,41.86,42.1,138080.0,33.1768,33.2794,33.0348,33.2242,138080.0
2020-03-06 09:55:00,42.1,42.35,42.08,42.26,156378.0,33.2242,33.4215,33.2084,33.3505,156378.0
2020-03-06 10:00:00,42.25,42.37,42.19,42.27,149583.0,33.3426,33.4373,33.2952,33.3584,149583.0
2020-03-06 10:05:00,42.28,42.33,42.0,42.01,201540.0,33.3662,33.4057,33.1453,33.1532,201540.0
2020-03-06 10:10:00,42.0,42.23,41.94,42.14,124417.0,33.1453,33.3268,33.0979,33.2558,124417.0
2020-03-06 10:15:00,42.14,42.31,42.1,42.11,128137.0,33.2558,33.3899,33.2242,33.2321,128137.0
2020-03-06 10:20:00,42.09,42.35,42.09,42.25,139275.0,33.2163,33.4215,33.2163,33.3426,139275.0
2020-03-06 10:25:00,42.24,42.49,42.22,42.43,277276.0,33.3347,33.532,33.3189,33.4846,277276.0
2020-03-06 10:30:00,42.42,42.63,42.31,42.33,128339.0,33.4767,33.6425,33.3899,33.4057,128339.0
2020-03-06 10:35:00,42.32,42.59,42.2,42.56,94468.0,33.3978,33.6109,33.3031,33.5872,94468.0
2020-03-06 10:40:00,42.55,42.66,42.42,42.56,87876.0,33.5793,33.6661,33.4767,33.5872,87876.0
2020-03-06 10:45:00,42.55,42.65,42.44,42.65,79467.0,33.5793,33.6582,33.4925,33.6582,79467.0
2020-03-06 10:50:00,42.66,42.73,42.55,42.69,77804.0,33.6661,33.7214,33.5793,33.6898,77804.0
2020-03-06 10:55:00,42.69,42.73,42.53,42.67,142756.0,33.6898,33.7214,33.5635,33.674,142756.0
2020-03-06 11:00:00,42.67,42.73,42.33,42.36,75448.0,33.674,33.7214,33.4057,33.4294,75448.0
2020-03-06 11:05:00,42.35,42.39,42.25,42.32,74417.0,33.4215,33.4531,33.3426,33.3978,74417.0
2020-03-06 11:10:00,42.32,42.37,42.06,42.09,72119.0,33.3978,33.4373,33.1926,33.2163,72119.0
2020-03-06 11:15:00,42.1,42.19,42.03,42.05,55367.0,33.2242,33.2952,33.169,33.1847,55367.0
2020-03-06 11:20:00,42.05,42.11,41.93,41.98,75159.0,33.1847,33.2321,33.09,33.1295,75159.0
2020-03-06 11:25:00,41.98,42.11,41.89,41.92,267646.0,33.1295,33.2321,33.0585,33.0821,267646.0
2020-03-06 11:30:00,41.9,42.11,41.9,42.03,76721.0,33.0664,33.2321,33.0664,33.169,76721.0
2020-03-06 11:35:00,42.02,42.24,41.99,42.23,63835.0,33.1611,33.3347,33.1374,33.3268,63835.0
2020-03-06 11:40:00,42.23,42.27,42.07,42.08,59258.0,33.3268,33.3584,33.2005,33.2084,59258.0
2020-03-06 11:45:00,42.1,42.12,41.96,41.96,73803.0,33.2242,33.24,33.1137,33.1137,73803.0
2020-03-06 11:50:00,41.96,42.13,41.94,42.1,78378.0,33.1137,33.2479,33.0979,33.2242,78378.0
2020-03-06 11:55:00,42.12,42.18,42.07,42.12,65847.0,33.24,33.2873,33.2005,33.24,65847.0
2020-03-06 12:00:00,42.14,42.15,42.02,42.02,110432.0,33.2558,33.2637,33.1611,33.1611,110432.0
2020-03-06 12:05:00,42.01,42.03,41.96,41.98,51206.0,33.1532,33.169,33.1137,33.1295,51206.0
2020-03-06 12:10:00,41.98,42.01,41.92,41.99,141269.0,33.1295,33.1532,33.0821,33.1374,141269.0
2020-03-06 12:15:00,42.0,42.04,41.95,41.97,194119.0,33.1453,33.1768,33.1058,33.1216,194119.0
2020-03-06 12:20:00,41.96,42.13,41.95,42.07,121142.0,33.1137,33.2479,33.1058,33.2005,121142.0
2020-03-06 12:25:00,42.07,42.12,42.04,42.07,92335.0,33.2005,33.24,33.1768,33.2005,92335.0
2020-03-06 12:30:00,42.08,42.41,42.04,42.41,77997.0,33.2084,33.4688,33.1768,33.4688,77997.0
2020-03-06 12:35:00,42.41,42.54,42.34,42.43,177555.0,33.4688,33.5714,33.4136,33.4846,177555.0
2020-03-06 12:40:00,42.43,42.57,42.39,42.57,63132.0,33.4846,33.5951,33.4531,33.5951,63132.0
2020-03-06 12:45:00,42.57,42.63,42.43,42.45,59114.0,33.5951,33.6425,33.4846,33.5004,59114.0
2020-03-06 12:50:00,42.44,42.47,42.3,42.32,50211.0,33.4925,33.5162,33.382,33.3978,50211.0
2020-03-06 12:55:00,42.33,42.36,42.26,42.26,45522.0,33.4057,33.4294,33.3505,33.3505,45522.0
2020-03-06 13:00:00,42.26,42.4,42.25,42.34,50999.0,33.3505,33.4609,33.3426,33.4136,50999.0
2020-03-06 13:05:00,42.36,42.46,42.34,42.37,37678.0,33.4294,33.5083,33.4136,33.4373,37678.0
2020-03-06 13:10:00,42.37,42.43,42.26,42.27,47843.0,33.4373,33.4846,33.3505,33.3584,47843.0
2020-03-06 13:15:00,42.27,42.4,42.27,42.33,66131.0,33.3584,33.4609,33.3584,33.4057,66131.0
2020-03-06 13:20:00,42.32,42.56,42.32,42.51,93031.0,33.3978,33.5872,33.3978,33.5478,93031.0
2020-03-06 13:25:00,42.52,42.52,42.32,42.36,63086.0,33.5556,33.5556,33.3978,33.4294,63086.0
2020-03-06 13:30:00,42.35,42.45,42.29,42.3,66520.0,33.4215,33.5004,33.3741,33.382,66520.0
2020-03-06 13:35:00,42.29,42.42,42.22,42.4,145149.0,33.3741,33.4767,33.3189,33.4609,145149.0
2020-03-06 13:40:00,42.39,42.5,42.33,42.35,143115.0,33.4531,33.5399,33.4057,33.4215,143115.0
2020-03-06 13:45:00,42.34,42.37,42.26,42.3,73264.0,33.4136,33.4373,33.3505,33.382,73264.0
2020-03-06 13:50:00,42.29,42.35,42.13,42.13,139631.0,33.3741,33.4215,33.2479,33.2479,139631.0
2020-03-06 13:55:00,42.13,42.2,42.1,42.13,156884.0,33.2479,33.3031,33.2242,33.2479,156884.0
2020-03-06 14:00:00,42.13,42.14,42.05,42.1,94690.0,33.2479,33.2558,33.1847,33.2242,94690.0
2020-03-06 14:05:00,42.1,42.13,42.0,42.02,116060.0,33.2242,33.2479,33.1453,33.1611,116060.0
2020-03-06 14:10:00,42.02,42.14,41.99,42.05,129853.0,33.1611,33.2558,33.1374,33.1847,129853.0
2020-03-06 14:15:00,42.05,42.11,41.99,42.03,69439.0,33.1847,33.2321,33.1374,33.169,69439.0
2020-03-06 14:20:00,42.03,42.06,41.92,42.02,114468.0,33.169,33.1926,33.0821,33.1611,114468.0
2020-03-06 14:25:00,42.02,42.14,41.97,41.98,61220.0,33.1611,33.2558,33.1216,33.1295,61220.0
2020-03-06 14:30:00,41.98,42.02,41.82,41.83,99589.0,33.1295,33.1611,33.0032,33.0111,99589.0
2020-03-06 14:35:00,41.82,41.83,41.7,41.72,71654.0,33.0032,33.0111,32.9085,32.9243,71654.0
2020-03-06 14:40:00,41.73,41.74,41.64,41.65,73066.0,32.9322,32.9401,32.8612,32.8691,73066.0
2020-03-06 14:45:00,41.65,41.72,41.56,41.56,82176.0,32.8691,32.9243,32.798,32.798,82176.0
2020-03-06 14:50:00,41.56,41.6,41.51,41.54,87186.0,32.798,32.8296,32.7586,32.7823,87186.0
2020-03-06 14:55:00,41.54,41.66,41.53,41.53,95181.0,32.7823,32.877,32.7744,32.7744,95181.0
2020-03-06 15:00:00,41.52,41.59,41.49,41.53,126567.0,32.7665,32.8217,32.7428,32.7744,126567.0
2020-03-06 15:05:00,41.52,41.58,41.4,41.42,133134.0,32.7665,32.8138,32.6718,32.6876,133134.0
2020-03-06 15:10:00,41.42,41.69,41.42,41.58,211332.0,32.6876,32.9006,32.6876,32.8138,211332.0
2020-03-06 15:15:00,41.57,41.87,41.54,41.86,162827.0,32.8059,33.0427,32.7823,33.0348,162827.0
2020-03-06 15:20:00,41.87,41.91,41.73,41.91,108137.0,33.0427,33.0743,32.9322,33.0743,108137.0
2020-03-06 15:25:00,41.91,41.96,41.7,41.71,147015.0,33.0743,33.1137,32.9085,32.9164,147015.0
2020-03-06 15:30:00,41.7,42.09,41.65,42.03,227569.0,32.9085,33.2163,32.8691,33.169,227569.0
2020-03-06 15:35:00,42.03,42.21,41.7,41.73,225973.0,33.169,33.311,32.9085,32.9322,225973.0
2020-03-06 15:40:00,41.73,42.08,41.7,42.06,188736.0,32.9322,33.2084,32.9085,33.1926,188736.0
2020-03-06 15:45:00,42.06,42.22,41.93,42.07,266143.0,33.1926,33.3189,33.09,33.2005,266143.0
2020-03-06 15:50:00,42.07,42.49,42.04,42.34,514626.0,33.2005,33.532,33.1768,33.4136,514626.0
2020-03-06 15:55:00,42.34,42.6,42.32,42.44,875692.0,33.4136,33.6188,33.3978,33.4925,875692.0
2020-03-09 09:30:00,38.02,38.69,38.01,38.19,239543.0,30.0044,30.5331,29.9965,30.1385,239543.0
2020-03-09 09:35:00,38.19,38.19,38.19,38.19,0.0,30.1385,30.1385,30.1385,30.1385,0.0
2020-03-09 09:40:00,38.19,38.19,38.19,38.19,0.0,30.1385,30.1385,30.1385,30.1385,0.0
2020-03-09 09:45:00,37.5,38.25,36.92,37.06,72817.0,29.594,30.1859,29.1363,29.2468,72817.0
2020-03-09 09:50:00,37.08,37.94,36.77,37.94,290109.0,29.2625,29.9412,29.0179,29.9412,290109.0
2020-03-09 09:55:00,37.93,39.05,37.93,38.85,152075.0,29.9333,30.8172,29.9333,30.6594,152075.0
2020-03-09 10:00:00,38.86,38.91,38.05,38.05,201335.0,30.6673,30.7067,30.028,30.028,201335.0
2020-03-09 10:05:00,38.06,38.81,38.06,38.75,134784.0,30.0359,30.6278,30.0359,30.5805,134784.0
2020-03-09 10:10:00,38.78,38.9,38.57,38.66,140147.0,30.6041,30.6988,30.4384,30.5094,140147.0
2020-03-09 10:15:00,38.67,38.98,38.65,38.95,154136.0,30.5173,30.762,30.5015,30.7383,154136.0
2020-03-09 10:20:00,38.95,38.98,38.72,38.75,144105.0,30.7383,30.762,30.5568,30.5805,144105.0
2020-03-09 10:25:00,38.75,38.88,38.55,38.72,164532.0,30.5805,30.6831,30.4226,30.5568,164532.0
2020-03-09 10:30:00,38.72,39.01,38.72,38.94,110260.0,30.5568,30.7856,30.5568,30.7304,110260.0
2020-03-09 10:35:00,38.93,38.94,38.72,38.77,120321.0,30.7225,30.7304,30.5568,30.5962,120321.0
2020-03-09 10:40:00,38.78,38.9,38.53,38.53,184900.0,30.6041,30.6988,30.4068,30.4068,184900.0
2020-03-09 10:45:00,38.53,38.57,38.28,38.29,169456.0,30.4068,30.4384,30.2096,30.2174,169456.0
2020-03-09 10:50:00,38.28,38.3,38.03,38.07,177136.0,30.2096,30.2253,30.0123,30.0438,177136.0
2020-03-09 10:55:00,38.08,38.08,37.87,37.88,196698.0,30.0517,30.0517,29.886,29.8939,196698.0
2020-03-09 11:00:00,37.89,37.89,37.73,37.79,200869.0,29.9018,29.9018,29.7755,29.8229,200869.0
2020-03-09 11:05:00,37.78,37.83,37.65,37.72,107885.0,29.815,29.8544,29.7124,29.7676,107885.0
2020-03-09 11:10:00,37.72,37.96,37.7,37.91,82384.0,29.7676,29.957,29.7518,29.9176,82384.0
2020-03-09 11:15:00,37.9,37.93,37.8,37.88,135490.0,29.9097,29.9333,29.8307,29.8939,135490.0
2020-03-09 11:20:00,37.87,38.08,37.74,38.08,144552.0,29.886,30.0517,29.7834,30.0517,144552.0
2020-03-09 11:25:00,38.07,38.18,37.99,38.02,96372.0,30.0438,30.1306,29.9807,30.0044,96372.0
2020-03-09 11:30:00,38.01,38.03,37.88,38.01,99819.0,29.9965,30.0123,29.8939,29.9965,99819.0
2020-03-09 11:35:00,38.0,38.23,37.99,38.18,81092.0,29.9886,30.1701,29.9807,30.1306,81092.0
2020-03-09 11:40:00,38.18,38.19,37.94,38.05,132568.0,30.1306,30.1385,29.9412,30.028,132568.0
2020-03-09 11:45:00,38.05,38.15,37.95,38.11,107624.0,30.028,30.107,29.9491,30.0754,107624.0
2020-03-09 11:50:00,38.11,38.18,37.97,38.04,78255.0,30.0754,30.1306,29.9649,30.0202,78255.0
2020-03-09 11:55:00,38.04,38.04,37.86,37.87,100476.0,30.0202,30.0202,29.8781,29.886,100476.0
2020-03-09 12:00:00,37.86,37.87,37.69,37.69,88498.0,29.8781,29.886,29.7439,29.7439,88498.0
2020-03-09 12:05:00,37.69,37.92,37.68,37.87,176805.0,29.7439,29.9255,29.736,29.886,176805.0
2020-03-09 12:10:00,37.87,37.94,37.66,37.66,108968.0,29.886,29.9412,29.7203,29.7203,108968.0
2020-03-09 12:15:00,37.67,37.77,37.45,37.5,110307.0,29.7282,29.8071,29.5545,29.594,110307.0
2020-03-09 12:20:00,37.5,37.5,37.32,37.36,126171.0,29.594,29.594,29.4519,29.4835,126171.0
2020-03-09 12:25:00,37.35,37.35,37.23,37.23,110344.0,29.4756,29.4756,29.3809,29.3809,110344.0
2020-03-09 12:30:00,37.23,37.26,37.16,37.16,73020.0,29.3809,29.4046,29.3257,29.3257,73020.0
2020-03-09 12:35:00,37.16,37.22,37.14,37.19,141712.0,29.3257,29.373,29.3099,29.3494,141712.0
2020-03-09 12:40:00,37.19,37.28,37.04,37.05,219552.0,29.3494,29.4204,29.231,29.2389,219552.0
2020-03-09 12:45:00,37.06,37.14,37.0,37.02,138819.0,29.2468,29.3099,29.1994,29.2152,138819.0
2020-03-09 12:50:00,37.02,37.15,37.0,37.14,121790.0,29.2152,29.3178,29.1994,29.3099,121790.0
2020-03-09 12:55:00,37.14,37.14,37.0,37.01,153578.0,29.3099,29.3099,29.1994,29.2073,153578.0
2020-03-09 13:00:00,37.01,37.19,37.01,37.08,169532.0,29.2073,29.3494,29.2073,29.2625,169532.0
2020-03-09 13:05:00,37.08,37.27,36.99,37.25,205643.0,29.2625,29.4125,29.1915,29.3967,205643.0
2020-03-09 13:10:00,37.25,37.53,37.25,37.39,232771.0,29.3967,29.6177,29.3967,29.5072,232771.0
2020-03-09 13:15:00,37.39,37.39,37.11,37.14,209925.0,29.5072,29.5072,29.2862,29.3099,209925.0
2020-03-09 13:20:00,37.14,37.14,36.99,37.02,212900.0,29.3099,29.3099,29.1915,29.2152,212900.0
2020-03-09 13:25:00,37.02,37.02,36.81,36.84,194332.0,29.2152,29.2152,29.0495,29.0731,194332.0
2020-03-09 13:30:00,36.85,36.85,36.68,36.69,132492.0,29.081,29.081,28.9469,28.9548,132492.0
2020-03-09 13:35:00,36.69,36.73,36.61,36.66,146110.0,28.9548,28.9863,28.8916,28.9311,146110.0
2020-03-09 13:40:00,36.66,36.67,36.43,36.5,110870.0,28.9311,28.939,28.7496,28.8048,110870.0
2020-03-09 13:45:00,36.5,36.56,36.45,36.52,236181.0,28.8048,28.8522,28.7654,28.8206,236181.0
2020-03-09 13:50:00,36.52,36.52,36.39,36.4,89045.0,28.8206,28.8206,28.718,28.7259,89045.0
2020-03-09 13:55:00,36.4,36.46,36.35,36.37,103652.0,28.7259,28.7733,28.6864,28.7022,103652.0
2020-03-09 14:00:00,36.36,36.42,36.25,36.27,113778.0,28.6943,28.7417,28.6075,28.6233,113778.0
2020-03-09 14:05:00,36.27,36.29,36.18,36.21,130667.0,28.6233,28.6391,28.5523,28.576,130667.0
2020-03-09 14:10:00,36.21,36.33,36.2,36.33,196785.0,28.576,28.6707,28.5681,28.6707,196785.0
2020-03-09 14:15:00,36.33,36.57,36.32,36.42,151502.0,28.6707,28.8601,28.6628,28.7417,151502.0
2020-03-09 14:20:00,36.42,36.53,36.41,36.47,131082.0,28.7417,28.8285,28.7338,28.7811,131082.0
2020-03-09 14:25:00,36.47,36.47,36.29,36.3,90411.0,28.7811,28.7811,28.6391,28.647,90411.0
2020-03-09 14:30:00,36.29,36.3,36.18,36.19,156238.0,28.6391,28.647,28.5523,28.5602,156238.0
2020-03-09 14:35:00,36.2,36.21,36.07,36.16,235845.0,28.5681,28.576,28.4655,28.5365,235845.0
2020-03-09 14:40:00,36.15,36.19,35.92,35.94,175012.0,28.5286,28.5602,28.3471,28.3629,175012.0
2020-03-09 14:45:00,35.93,36.0,35.88,35.93,215235.0,28.355,28.4102,28.3155,28.355,215235.0
2020-03-09 14:50:00,35.93,36.21,35.92,36.2,252912.0,28.355,28.576,28.3471,28.5681,252912.0
2020-03-09 14:55:00,36.21,36.34,36.19,36.3,148209.0,28.576,28.6786,28.5602,28.647,148209.0
2020-03-09 15:00:00,36.31,36.36,36.18,36.33,179293.0,28.6549,28.6943,28.5523,28.6707,179293.0
2020-03-09 15:05:00,36.33,36.38,36.2,36.26,186582.0,28.6707,28.7101,28.5681,28.6154,186582.0
2020-03-09 15:10:00,36.26,36.26,36.08,36.1,286227.0,28.6154,28.6154,28.4734,28.4892,286227.0
2020-03-09 15:15:00,36.11,36.29,36.09,36.22,235519.0,28.497,28.6391,28.4813,28.5839,235519.0
2020-03-09 15:20:00,36.22,36.49,36.14,36.47,340641.0,28.5839,28.7969,28.5207,28.7811,340641.0
2020-03-09 15:25:00,36.47,36.65,36.46,36.55,254886.0,28.7811,28.9232,28.7733,28.8443,254886.0
2020-03-09 15:30:00,36.55,36.55,36.31,36.34,316566.0,28.8443,28.8443,28.6549,28.6786,316566.0
2020-03-09 15:35:00,36.34,36.54,36.34,36.53,314201.0,28.6786,28.8364,28.6786,28.8285,314201.0
2020-03-09 15:40:00,36.52,36.59,36.51,36.51,303235.0,28.8206,28.8758,28.8127,28.8127,303235.0
2020-03-09 15:45:00,36.52,36.57,36.42,36.55,464182.0,28.8206,28.8601,28.7417,28.8443,464182.0
2020-03-09 15:50:00,36.55,36.63,36.42,36.62,665675.0,28.8443,28.9074,28.7417,28.8995,665675.0
2020-03-09 15:55:00,36.62,36.63,36.31,36.32,936375.0,28.8995,28.9074,28.6549,28.6628,936375.0
2020-03-10 09:30:00,38.44,38.93,37.97,38.58,317253.0,30.3358,30.7225,29.9649,30.4463,317253.0
2020-03-10 09:35:00,38.54,38.58,38.04,38.04,182959.0,30.4147,30.4463,30.0202,30.0202,182959.0
2020-03-10 09:40:00,38.03,38.03,37.43,37.44,298056.0,30.0123,30.0123,29.5388,29.5466,298056.0
2020-03-10 09:45:00,37.44,37.45,37.04,37.2,230844.0,29.5466,29.5545,29.231,29.3572,230844.0
2020-03-10 09:50:00,37.2,37.51,37.19,37.48,194828.0,29.3572,29.6019,29.3494,29.5782,194828.0
2020-03-10 09:55:00,37.49,37.84,37.42,37.65,199134.0,29.5861,29.8623,29.5309,29.7124,199134.0
2020-03-10 10:00:00,37.65,37.87,37.49,37.82,138906.0,29.7124,29.886,29.5861,29.8465,138906.0
2020-03-10 10:05:00,37.82,38.03,37.72,38.0,151317.0,29.8465,30.0123,29.7676,29.9886,151317.0
2020-03-10 10:10:00,38.0,38.03,37.7,37.77,173900.0,29.9886,30.0123,29.7518,29.8071,173900.0
2020-03-10 10:15:00,37.76,37.79,37.65,37.73,114967.0,29.7992,29.8229,29.7124,29.7755,114967.0
2020-03-10 10:20:00,37.74,37.97,37.73,37.87,140736.0,29.7834,29.9649,29.7755,29.886,140736.0
2020-03-10 10:25:00,37.87,37.87,37.73,37.75,75336.0,29.886,29.886,29.7755,29.7913,75336.0
2020-03-10 10:30:00,37.75,37.83,37.72,37.76,123651.0,29.7913,29.8544,29.7676,29.7992,123651.0
2020-03-10 10:35:00,37.76,37.78,37.64,37.64,155490.0,29.7992,29.815,29.7045,29.7045,155490.0
2020-03-10 10:40:00,37.65,37.65,37.54,37.6,167304.0,29.7124,29.7124,29.6256,29.6729,167304.0
2020-03-10 10:45:00,37.59,37.62,37.47,37.48,116468.0,29.665,29.6887,29.5703,29.5782,116468.0
2020-03-10 10:50:00,37.48,37.48,37.46,37.47,59874.0,29.5782,29.5782,29.5624,29.5703,59874.0
2020-03-10 10:55:00,37.47,37.5,37.43,37.44,89310.0,29.5703,29.594,29.5388,29.5466,89310.0
2020-03-10 11:00:00,37.44,37.49,37.43,37.46,98853.0,29.5466,29.5861,29.5388,29.5624,98853.0
2020-03-10 11:05:00,37.46,37.57,37.45,37.56,145314.0,29.5624,29.6492,29.5545,29.6413,145314.0
2020-03-10 11:10:00,37.55,37.57,37.46,37.47,126145.0,29.6335,29.6492,29.5624,29.5703,126145.0
2020-03-10 11:15:00,37.46,37.47,37.07,37.09,126164.0,29.5624,29.5703,29.2547,29.2704,126164.0
2020-03-10 11:20:00,37.09,37.1,36.66,36.66,85669.0,29.2704,29.2783,28.9311,28.9311,85669.0
2020-03-10 11:25:00,36.67,36.67,36.51,36.55,142471.0,28.939,28.939,28.8127,28.8443,142471.0
2020-03-10 11:30:00,36.55,36.56,36.31,36.45,232364.0,28.8443,28.8522,28.6549,28.7654,232364.0
2020-03-10 11:35:00,36.44,36.44,36.29,36.43,132126.0,28.7575,28.7575,28.6391,28.7496,132126.0
2020-03-10 11:40:00,36.43,36.51,36.27,36.51,143905.0,28.7496,28.8127,28.6233,28.8127,143905.0
2020-03-10 11:45:00,36.52,36.76,36.49,36.64,255511.0,28.8206,29.01,28.7969,28.9153,255511.0
2020-03-10 11:50:00,36.63,36.65,36.17,36.2,227579.0,28.9074,28.9232,28.5444,28.5681,227579.0
2020-03-10 11:55:00,36.2,36.38,36.15,36.33,235116.0,28.5681,28.7101,28.5286,28.6707,235116.0
2020-03-10 12:00:00,36.33,36.73,36.32,36.4,490984.0,28.6707,28.9863,28.6628,28.7259,490984.0
2020-03-10 12:05:00,36.41,36.5,36.33,36.46,154359.0,28.7338,28.8048,28.6707,28.7733,154359.0
2020-03-10 12:10:00,36.48,36.69,36.43,36.68,125728.0,28.789,28.9548,28.7496,28.9469,125728.0
2020-03-10 12:15:00,36.68,36.75,36.59,36.65,190836.0,28.9469,29.0021,28.8758,28.9232,190836.0
2020-03-10 12:20:00,36.65,36.69,36.55,36.62,58064.0,28.9232,28.9548,28.8443,28.8995,58064.0
2020-03-10 12:25:00,36.61,36.64,36.38,36.39,74942.0,28.8916,28.9153,28.7101,28.718,74942.0
2020-03-10 12:30:00,36.38,36.39,36.18,36.25,205429.0,28.7101,28.718,28.5523,28.6075,205429.0
2020-03-10 12:35:00,36.25,36.46,36.24,36.44,267761.0,28.6075,28.7733,28.5996,28.7575,267761.0
2020-03-10 12:40:00,36.44,36.58,36.33,36.58,135909.0,28.7575,28.868,28.6707,28.868,135909.0
2020-03-10 12:45:00,36.58,36.6,36.45,36.49,120332.0,28.868,28.8837,28.7654,28.7969,120332.0
2020-03-10 12:50:00,36.48,36.69,36.45,36.66,130843.0,28.789,28.9548,28.7654,28.9311,130843.0
2020-03-10 12:55:00,36.66,36.77,36.64,36.77,100022.0,28.9311,29.0179,28.9153,29.0179,100022.0
2020-03-10 13:00:00,36.77,36.78,36.55,36.58,150594.0,29.0179,29.0258,28.8443,28.868,150594.0
2020-03-10 13:05:00,36.57,36.86,36.52,36.86,105155.0,28.8601,29.0889,28.8206,29.0889,105155.0
2020-03-10 13:10:00,36.85,36.98,36.81,36.94,102158.0,29.081,29.1836,29.0495,29.1521,102158.0
2020-03-10 13:15:00,36.95,37.0,36.84,36.97,90815.0,29.16,29.1994,29.0731,29.1757,90815.0
2020-03-10 13:20:00,36.97,37.06,36.93,36.94,127176.0,29.1757,29.2468,29.1442,29.1521,127176.0
2020-03-10 13:25:00,36.94,36.95,36.8,36.86,102210.0,29.1521,29.16,29.0416,29.0889,102210.0
2020-03-10 13:30:00,36.85,37.09,36.81,37.07,122515.0,29.081,29.2704,29.0495,29.2547,122515.0
2020-03-10 13:35:00,37.07,37.1,36.9,36.95,131699.0,29.2547,29.2783,29.1205,29.16,131699.0
2020-03-10 13:40:00,36.95,37.03,36.83,36.87,116960.0,29.16,29.2231,29.0653,29.0968,116960.0
2020-03-10 13:45:00,36.86,36.87,36.69,36.71,135157.0,29.0889,29.0968,28.9548,28.9706,135157.0
2020-03-10 13:50:00,36.71,36.76,36.53,36.54,130220.0,28.9706,29.01,28.8285,28.8364,130220.0
2020-03-10 13:55:00,36.55,36.61,36.48,36.51,94463.0,28.8443,28.8916,28.789,28.8127,94463.0
2020-03-10 14:00:00,36.52,36.52,36.37,36.47,120401.0,28.8206,28.8206,28.7022,28.7811,120401.0
2020-03-10 14:05:00,36.47,36.68,36.34,36.68,159981.0,28.7811,28.9469,28.6786,28.9469,159981.0
2020-03-10 14:10:00,36.67,36.88,36.62,36.88,104135.0,28.939,29.1047,28.8995,29.1047,104135.0
2020-03-10 14:15:00,36.89,37.07,36.89,37.05,103523.0,29.1126,29.2547,29.1126,29.2389,103523.0
2020-03-10 14:20:00,37.05,37.11,36.92,36.93,233004.0,29.2389,29.2862,29.1363,29.1442,233004.0
2020-03-10 14:25:00,36.92,37.11,36.87,37.08,116238.0,29.1363,29.2862,29.0968,29.2625,116238.0
2020-03-10 14:30:00,37.08,37.41,37.05,37.39,139340.0,29.2625,29.523,29.2389,29.5072,139340.0
2020-03-10 14:35:00,37.39,37.52,37.39,37.49,90570.0,29.5072,29.6098,29.5072,29.5861,90570.0
2020-03-10 14:40:00,37.5,37.82,37.48,37.8,137831.0,29.594,29.8465,29.5782,29.8307,137831.0
2020-03-10 14:45:00,37.8,38.04,37.72,38.0,141014.0,29.8307,30.0202,29.7676,29.9886,141014.0
2020-03-10 14:50:00,38.01,38.01,37.78,37.93,234900.0,29.9965,29.9965,29.815,29.9333,234900.0
2020-03-10 14:55:00,37.93,37.99,37.71,37.8,207758.0,29.9333,29.9807,29.7597,29.8307,207758.0
2020-03-10 15:00:00,37.81,38.19,37.8,38.18,242767.0,29.8386,30.1385,29.8307,30.1306,242767.0
2020-03-10 15:05:00,38.18,38.26,38.17,38.17,196770.0,30.1306,30.1938,30.1227,30.1227,196770.0
2020-03-10 15:10:00,38.17,38.35,38.16,38.34,130898.0,30.1227,30.2648,30.1149,30.2569,130898.0
2020-03-10 15:15:00,38.33,38.78,38.24,38.75,151066.0,30.249,30.6041,30.178,30.5805,151066.0
2020-03-10 15:20:00,38.74,38.83,38.66,38.75,92940.0,30.5726,30.6436,30.5094,30.5805,92940.0
2020-03-10 15:25:00,38.74,38.74,38.46,38.47,137881.0,30.5726,30.5726,30.3516,30.3595,137881.0
2020-03-10 15:30:00,38.48,38.53,38.32,38.38,255535.0,30.3674,30.4068,30.2411,30.2885,255535.0
2020-03-10 15:35:00,38.38,38.62,38.31,38.57,266159.0,30.2885,30.4779,30.2332,30.4384,266159.0
2020-03-10 15:40:00,38.57,38.62,38.42,38.42,183082.0,30.4384,30.4779,30.32,30.32,183082.0
2020-03-10 15:45:00,38.43,38.55,38.42,38.52,363562.0,30.3279,30.4226,30.32,30.399,363562.0
2020-03-10 15:50:00,38.51,38.65,38.51,38.64,328505.0,30.3911,30.5015,30.3911,30.4937,328505.0
2020-03-10 15:55:00,38.65,38.66,38.58,38.64,608127.0,30.5015,30.5094,30.4463,30.4937,608127.0
2020-03-11 09:30:00,37.0,37.21,36.59,37.09,562341.0,29.1994,29.3651,28.8758,29.2704,562341.0
2020-03-11 09:35:00,37.09,37.21,36.77,37.09,525518.0,29.2704,29.3651,29.0179,29.2704,525518.0
2020-03-11 09:40:00,37.1,37.65,37.09,37.17,550618.0,29.2783,29.7124,29.2704,29.3336,550618.0
2020-03-11 09:45:00,37.15,37.26,36.82,36.96,192826.0,29.3178,29.4046,29.0574,29.1678,192826.0
2020-03-11 09:50:00,36.96,37.02,36.72,36.93,219705.0,29.1678,29.2152,28.9784,29.1442,219705.0
2020-03-11 09:55:00,36.92,36.98,36.57,36.59,210312.0,29.1363,29.1836,28.8601,28.8758,210312.0
2020-03-11 10:00:00,36.6,36.86,36.32,36.43,242777.0,28.8837,29.0889,28.6628,28.7496,242777.0
2020-03-11 10:05:00,36.45,36.71,36.29,36.7,145758.0,28.7654,28.9706,28.6391,28.9627,145758.0
2020-03-11 10:10:00,36.71,36.87,36.65,36.66,234384.0,28.9706,29.0968,28.9232,28.9311,234384.0
2020-03-11 10:15:00,36.65,36.86,36.55,36.64,211745.0,28.9232,29.0889,28.8443,28.9153,211745.0
2020-03-11 10:20:00,36.66,36.69,36.21,36.27,201473.0,28.9311,28.9548,28.576,28.6233,201473.0
2020-03-11 10:25:00,36.25,36.39,36.01,36.17,266957.0,28.6075,28.718,28.4181,28.5444,266957.0
2020-03-11 10:30:00,36.15,36.55,35.99,36.55,231207.0,28.5286,28.8443,28.4023,28.8443,231207.0
2020-03-11 10:35:00,36.53,36.56,36.33,36.47,99578.0,28.8285,28.8522,28.6707,28.7811,99578.0
2020-03-11 10:40:00,36.46,36.62,36.23,36.25,124406.0,28.7733,28.8995,28.5917,28.6075,124406.0
2020-03-11 10:45:00,36.27,36.53,36.15,36.18,196689.0,28.6233,28.8285,28.5286,28.5523,196689.0
2020-03-11 10:50:00,36.19,36.44,36.17,36.18,65136.0,28.5602,28.7575,28.5444,28.5523,65136.0
2020-03-11 10:55:00,36.19,36.53,36.12,36.41,171177.0,28.5602,28.8285,28.5049,28.7338,171177.0
2020-03-11 11:00:00,36.41,36.67,36.36,36.41,206132.0,28.7338,28.939,28.6943,28.7338,206132.0
2020-03-11 11:05:00,36.4,36.58,36.31,36.55,76690.0,28.7259,28.868,28.6549,28.8443,76690.0
2020-03-11 11:10:00,36.55,36.63,36.44,36.5,78267.0,28.8443,28.9074,28.7575,28.8048,78267.0
2020-03-11 11:15:00,36.49,36.49,36.14,36.17,101466.0,28.7969,28.7969,28.5207,28.5444,101466.0
2020-03-11 11:20:00,36.17,36.24,36.06,36.07,84832.0,28.5444,28.5996,28.4576,28.4655,84832.0
2020-03-11 11:25:00,36.07,36.27,36.05,36.2,107080.0,28.4655,28.6233,28.4497,28.5681,107080.0
2020-03-11 11:30:00,36.22,36.36,36.07,36.32,100817.0,28.5839,28.6943,28.4655,28.6628,100817.0
2020-03-11 11:35:00,36.31,36.57,36.21,36.55,88849.0,28.6549,28.8601,28.576,28.8443,88849.0
2020-03-11 11:40:00,36.55,36.58,36.29,36.44,115521.0,28.8443,28.868,28.6391,28.7575,115521.0
2020-03-11 11:45:00,36.44,36.78,36.34,36.7,234134.0,28.7575,29.0258,28.6786,28.9627,234134.0
2020-03-11 11:50:00,36.73,36.9,36.66,36.74,137065.0,28.9863,29.1205,28.9311,28.9942,137065.0
2020-03-11 11:55:00,36.73,36.91,36.65,36.83,49865.0,28.9863,29.1284,28.9232,29.0653,49865.0
2020-03-11 12:00:00,36.83,37.15,36.73,37.12,132489.0,29.0653,29.3178,28.9863,29.2941,132489.0
2020-03-11 12:05:00,37.13,37.19,36.98,37.16,80118.0,29.302,29.3494,29.1836,29.3257,80118.0
2020-03-11 12:10:00,37.15,37.31,37.11,37.25,62020.0,29.3178,29.4441,29.2862,29.3967,62020.0
2020-03-11 12:15:00,37.25,37.55,37.24,37.51,84677.0,29.3967,29.6335,29.3888,29.6019,84677.0
2020-03-11 12:20:00,37.51,37.62,37.15,37.18,189197.0,29.6019,29.6887,29.3178,29.3415,189197.0
2020-03-11 12:25:00,37.19,37.19,36.81,36.84,188474.0,29.3494,29.3494,29.0495,29.0731,188474.0
2020-03-11 12:30:00,36.84,36.87,36.73,36.85,206279.0,29.0731,29.0968,28.9863,29.081,206279.0
2020-03-11 12:35:00,36.85,36.87,36.62,36.65,97303.0,29.081,29.0968,28.8995,28.9232,97303.0
2020-03-11 12:40:00,36.64,36.69,36.43,36.52,128729.0,28.9153,28.9548,28.7496,28.8206,128729.0
2020-03-11 12:45:00,36.52,36.67,36.4,36.59,168559.0,28.8206,28.939,28.7259,28.8758,168559.0
2020-03-11 12:50:00,36.59,36.78,36.51,36.61,83087.0,28.8758,29.0258,28.8127,28.8916,83087.0
2020-03-11 12:55:00,36.61,36.8,36.51,36.73,88201.0,28.8916,29.0416,28.8127,28.9863,88201.0
2020-03-11 13:00:00,36.74,36.74,36.41,36.46,536190.0,28.9942,28.9942,28.7338,28.7733,536190.0
2020-03-11 13:05:00,36.45,36.59,36.36,36.52,239963.0,28.7654,28.8758,28.6943,28.8206,239963.0
2020-03-11 13:10:00,36.52,36.63,36.47,36.5,86995.0,28.8206,28.9074,28.7811,28.8048,86995.0
2020-03-11 13:15:00,36.5,36.69,36.45,36.56,84198.0,28.8048,28.9548,28.7654,28.8522,84198.0
2020-03-11 13:20:00,36.55,36.75,36.55,36.65,129640.0,28.8443,29.0021,28.8443,28.9232,129640.0
2020-03-11 13:25:00,36.66,37.03,36.65,36.88,185183.0,28.9311,29.2231,28.9232,29.1047,185183.0
2020-03-11 13:30:00,36.89,36.97,36.77,36.8,103123.0,29.1126,29.1757,29.0179,29.0416,103123.0
2020-03-11 13:35:00,36.8,36.8,36.64,36.65,147137.0,29.0416,29.0416,28.9153,28.9232,147137.0
2020-03-11 13:40:00,36.66,36.68,36.45,36.45,224046.0,28.9311,28.9469,28.7654,28.7654,224046.0
2020-03-11 13:45:00,36.44,36.63,36.41,36.59,165383.0,28.7575,28.9074,28.7338,28.8758,165383.0
2020-03-11 13:50:00,36.59,36.61,36.42,36.54,307038.0,28.8758,28.8916,28.7417,28.8364,307038.0
2020-03-11 13:55:00,36.54,36.73,36.53,36.66,93316.0,28.8364,28.9863,28.8285,28.9311,93316.0
2020-03-11 14:00:00,36.66,36.74,36.53,36.56,152219.0,28.9311,28.9942,28.8285,28.8522,152219.0
2020-03-11 14:05:00,36.58,36.78,36.46,36.52,130731.0,28.868,29.0258,28.7733,28.8206,130731.0
2020-03-11 14:10:00,36.52,36.55,36.39,36.42,125128.0,28.8206,28.8443,28.718,28.7417,125128.0
2020-03-11 14:15:00,36.43,36.51,36.41,36.48,156430.0,28.7496,28.8127,28.7338,28.789,156430.0
2020-03-11 14:20:00,36.48,36.51,36.35,36.42,189518.0,28.789,28.8127,28.6864,28.7417,189518.0
2020-03-11 14:25:00,36.4,36.52,36.37,36.41,85689.0,28.7259,28.8206,28.7022,28.7338,85689.0
2020-03-11 14:30:00,36.41,36.6,36.33,36.41,113354.0,28.7338,28.8837,28.6707,28.7338,113354.0
2020-03-11 14:35:00,36.42,36.53,36.3,36.49,106989.0,28.7417,28.8285,28.647,28.7969,106989.0
2020-03-11 14:40:00,36.48,36.7,36.42,36.49,282881.0,28.789,28.9627,28.7417,28.7969,282881.0
2020-03-11 14:45:00,36.49,36.61,36.38,36.38,99652.0,28.7969,28.8916,28.7101,28.7101,99652.0
2020-03-11 14:50:00,36.38,36.45,36.25,36.35,97859.0,28.7101,28.7654,28.6075,28.6864,97859.0
2020-03-11 14:55:00,36.34,36.46,36.29,36.32,92770.0,28.6786,28.7733,28.6391,28.6628,92770.0
2020-03-11 15:00:00,36.32,36.38,36.06,36.06,128327.0,28.6628,28.7101,28.4576,28.4576,128327.0
2020-03-11 15:05:00,36.08,36.11,35.75,35.81,298203.0,28.4734,28.497,28.2129,28.2603,298203.0
2020-03-11 15:10:00,35.81,35.93,35.52,35.55,203183.0,28.2603,28.355,28.0314,28.0551,203183.0
2020-03-11 15:15:00,35.55,35.81,35.53,35.64,203979.0,28.0551,28.2603,28.0393,28.1261,203979.0
2020-03-11 15:20:00,35.64,35.75,35.54,35.56,254637.0,28.1261,28.2129,28.0472,28.063,254637.0
2020-03-11 15:25:00,35.56,35.96,35.56,35.9,264148.0,28.063,28.3787,28.063,28.3313,264148.0
2020-03-11 15:30:00,35.89,36.32,35.8,36.22,267535.0,28.3234,28.6628,28.2524,28.5839,267535.0
2020-03-11 15:35:00,36.22,36.46,36.12,36.29,280083.0,28.5839,28.7733,28.5049,28.6391,280083.0
2020-03-11 15:40:00,36.3,36.48,36.09,36.29,432651.0,28.647,28.789,28.4813,28.6391,432651.0
2020-03-11 15:45:00,36.29,36.37,36.06,36.33,435746.0,28.6391,28.7022,28.4576,28.6707,435746.0
2020-03-11 15:50:00,36.29,36.36,35.89,36.28,608966.0,28.6391,28.6943,28.3234,28.6312,608966.0
2020-03-11 15:55:00,36.29,36.49,36.17,36.21,682079.0,28.6391,28.7969,28.5444,28.576,682079.0
2020-03-12 09:30:00,33.63,34.18,33.32,33.91,410092.0,26.5399,26.9739,26.2953,26.7609,410092.0
2020-03-12 09:35:00,33.97,34.13,33.94,34.03,35607.0,26.8082,26.9345,26.7845,26.8556,35607.0
2020-03-12 09:40:00,34.03,34.03,34.03,34.03,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2020-03-12 09:45:00,34.03,34.03,34.03,34.03,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2020-03-12 09:50:00,33.86,34.16,33.16,33.21,183183.0,26.7214,26.9582,26.169,26.2084,183183.0
2020-03-12 09:55:00,33.2,33.93,33.12,33.91,121140.0,26.2006,26.7766,26.1374,26.7609,121140.0
2020-03-12 10:00:00,33.92,33.92,33.09,33.1,132979.0,26.7688,26.7688,26.1137,26.1216,132979.0
2020-03-12 10:05:00,33.14,33.32,32.6,32.79,238234.0,26.1532,26.2953,25.727,25.877,238234.0
2020-03-12 10:10:00,32.79,33.29,32.72,33.18,141189.0,25.877,26.2716,25.8217,26.1848,141189.0
2020-03-12 10:15:00,33.2,33.41,33.02,33.18,188040.0,26.2006,26.3663,26.0585,26.1848,188040.0
2020-03-12 10:20:00,33.18,33.19,32.88,33.1,195224.0,26.1848,26.1927,25.948,26.1216,195224.0
2020-03-12 10:25:00,33.1,33.28,33.06,33.11,292488.0,26.1216,26.2637,26.0901,26.1295,292488.0
2020-03-12 10:30:00,33.11,33.34,32.97,33.18,474070.0,26.1295,26.311,26.019,26.1848,474070.0
2020-03-12 10:35:00,33.19,33.31,33.01,33.02,243310.0,26.1927,26.2874,26.0506,26.0585,243310.0
2020-03-12 10:40:00,33.02,33.22,32.81,32.88,249672.0,26.0585,26.2163,25.8928,25.948,249672.0
2020-03-12 10:45:00,32.88,33.32,32.88,33.22,273792.0,25.948,26.2953,25.948,26.2163,273792.0
2020-03-12 10:50:00,33.21,33.44,33.09,33.41,183930.0,26.2084,26.39,26.1137,26.3663,183930.0
2020-03-12 10:55:00,33.4,33.41,33.23,33.27,155262.0,26.3584,26.3663,26.2242,26.2558,155262.0
2020-03-12 11:00:00,33.26,33.27,32.75,32.89,203727.0,26.2479,26.2558,25.8454,25.9559,203727.0
2020-03-12 11:05:00,32.88,32.92,32.63,32.69,175721.0,25.948,25.9796,25.7507,25.7981,175721.0
2020-03-12 11:10:00,32.68,32.69,32.44,32.44,162127.0,25.7902,25.7981,25.6008,25.6008,162127.0
2020-03-12 11:15:00,32.45,32.69,32.36,32.43,147307.0,25.6087,25.7981,25.5376,25.5929,147307.0
2020-03-12 11:20:00,32.43,32.43,32.27,32.36,111474.0,25.5929,25.5929,25.4666,25.5376,111474.0
2020-03-12 11:25:00,32.37,32.42,32.21,32.34,178416.0,25.5455,25.585,25.4193,25.5219,178416.0
2020-03-12 11:30:00,32.35,32.48,32.01,32.01,296621.0,25.5298,25.6323,25.2614,25.2614,296621.0
2020-03-12 11:35:00,32.05,32.18,31.86,31.91,221937.0,25.293,25.3956,25.1431,25.1825,221937.0
2020-03-12 11:40:00,31.92,31.92,31.59,31.64,193125.0,25.1904,25.1904,24.93,24.9694,193125.0
2020-03-12 11:45:00,31.64,31.64,31.32,31.42,168566.0,24.9694,24.9694,24.7169,24.7958,168566.0
2020-03-12 11:50:00,31.41,31.43,31.24,31.38,213321.0,24.7879,24.8037,24.6538,24.7643,213321.0
2020-03-12 11:55:00,31.4,31.54,31.32,31.41,199531.0,24.78,24.8905,24.7169,24.7879,199531.0
2020-03-12 12:00:00,31.4,31.43,31.25,31.26,132804.0,24.78,24.8037,24.6617,24.6696,132804.0
2020-03-12 12:05:00,31.26,31.41,31.25,31.29,118198.0,24.6696,24.7879,24.6617,24.6932,118198.0
2020-03-12 12:10:00,31.29,31.4,31.13,31.16,213466.0,24.6932,24.78,24.567,24.5906,213466.0
2020-03-12 12:15:00,31.13,31.3,31.1,31.17,160530.0,24.567,24.7011,24.5433,24.5985,160530.0
2020-03-12 12:20:00,31.16,31.47,31.1,31.46,184113.0,24.5906,24.8353,24.5433,24.8274,184113.0
2020-03-12 12:25:00,31.45,31.5,31.31,31.34,126577.0,24.8195,24.859,24.709,24.7327,126577.0
2020-03-12 12:30:00,31.33,31.34,31.09,31.16,184766.0,24.7248,24.7327,24.5354,24.5906,184766.0
2020-03-12 12:35:00,31.16,31.17,31.02,31.09,135534.0,24.5906,24.5985,24.4802,24.5354,135534.0
2020-03-12 12:40:00,31.09,31.19,31.02,31.16,238252.0,24.5354,24.6143,24.4802,24.5906,238252.0
2020-03-12 12:45:00,31.16,31.41,31.15,31.3,193019.0,24.5906,24.7879,24.5827,24.7011,193019.0
2020-03-12 12:50:00,31.31,32.53,31.29,32.34,301320.0,24.709,25.6718,24.6932,25.5219,301320.0
2020-03-12 12:55:00,32.33,33.66,32.24,33.17,379919.0,25.514,26.5636,25.4429,26.1769,379919.0
2020-03-12 13:00:00,33.2,33.98,32.82,33.87,258116.0,26.2006,26.8161,25.9007,26.7293,258116.0
2020-03-12 13:05:00,33.83,34.4,33.62,33.82,387006.0,26.6977,27.1476,26.532,26.6898,387006.0
2020-03-12 13:10:00,33.86,33.88,32.71,32.87,248514.0,26.7214,26.7372,25.8139,25.9401,248514.0
2020-03-12 13:15:00,32.89,32.94,32.63,32.82,181234.0,25.9559,25.9954,25.7507,25.9007,181234.0
2020-03-12 13:20:00,32.81,32.91,32.61,32.79,106140.0,25.8928,25.9717,25.7349,25.877,106140.0
2020-03-12 13:25:00,32.79,32.8,32.5,32.62,119527.0,25.877,25.8849,25.6481,25.7428,119527.0
2020-03-12 13:30:00,32.63,32.8,32.53,32.54,107012.0,25.7507,25.8849,25.6718,25.6797,107012.0
2020-03-12 13:35:00,32.54,32.54,31.93,31.94,151309.0,25.6797,25.6797,25.1983,25.2062,151309.0
2020-03-12 13:40:00,31.93,32.08,31.87,31.9,121733.0,25.1983,25.3167,25.151,25.1746,121733.0
2020-03-12 13:45:00,31.91,32.08,31.73,32.02,169342.0,25.1825,25.3167,25.0405,25.2693,169342.0
2020-03-12 13:50:00,32.03,32.26,31.86,32.15,135640.0,25.2772,25.4587,25.1431,25.3719,135640.0
2020-03-12 13:55:00,32.17,32.34,32.15,32.32,160291.0,25.3877,25.5219,25.3719,25.5061,160291.0
2020-03-12 14:00:00,32.32,32.45,32.16,32.33,169509.0,25.5061,25.6087,25.3798,25.514,169509.0
2020-03-12 14:05:00,32.32,32.38,32.27,32.33,122303.0,25.5061,25.5534,25.4666,25.514,122303.0
2020-03-12 14:10:00,32.35,32.39,32.16,32.17,220709.0,25.5298,25.5613,25.3798,25.3877,220709.0
2020-03-12 14:15:00,32.16,32.24,32.12,32.13,150209.0,25.3798,25.4429,25.3482,25.3561,150209.0
2020-03-12 14:20:00,32.13,32.22,32.1,32.13,152552.0,25.3561,25.4272,25.3325,25.3561,152552.0
2020-03-12 14:25:00,32.14,32.3,32.11,32.11,193051.0,25.364,25.4903,25.3404,25.3404,193051.0
2020-03-12 14:30:00,32.12,32.18,32.09,32.15,203364.0,25.3482,25.3956,25.3246,25.3719,203364.0
2020-03-12 14:35:00,32.15,32.18,32.02,32.07,182346.0,25.3719,25.3956,25.2693,25.3088,182346.0
2020-03-12 14:40:00,32.07,32.26,32.06,32.23,157025.0,25.3088,25.4587,25.3009,25.4351,157025.0
2020-03-12 14:45:00,32.23,32.43,32.13,32.4,184103.0,25.4351,25.5929,25.3561,25.5692,184103.0
2020-03-12 14:50:00,32.4,32.6,32.24,32.32,209695.0,25.5692,25.727,25.4429,25.5061,209695.0
2020-03-12 14:55:00,32.33,32.34,32.28,32.3,199201.0,25.514,25.5219,25.4745,25.4903,199201.0
2020-03-12 15:00:00,32.3,32.42,32.25,32.37,204070.0,25.4903,25.585,25.4508,25.5455,204070.0
2020-03-12 15:05:00,32.38,32.72,32.29,32.62,224147.0,25.5534,25.8217,25.4824,25.7428,224147.0
2020-03-12 15:10:00,32.63,32.83,32.61,32.64,209973.0,25.7507,25.9086,25.7349,25.7586,209973.0
2020-03-12 15:15:00,32.64,32.74,32.57,32.59,222451.0,25.7586,25.8375,25.7034,25.7192,222451.0
2020-03-12 15:20:00,32.59,32.65,32.46,32.5,172801.0,25.7192,25.7665,25.6166,25.6481,172801.0
2020-03-12 15:25:00,32.5,32.51,32.31,32.31,231385.0,25.6481,25.656,25.4982,25.4982,231385.0
2020-03-12 15:30:00,32.31,32.34,32.15,32.15,243897.0,25.4982,25.5219,25.3719,25.3719,243897.0
2020-03-12 15:35:00,32.15,32.22,32.12,32.12,228228.0,25.3719,25.4272,25.3482,25.3482,228228.0
2020-03-12 15:40:00,32.12,32.38,32.1,32.25,432282.0,25.3482,25.5534,25.3325,25.4508,432282.0
2020-03-12 15:45:00,32.25,32.43,32.21,32.41,332859.0,25.4508,25.5929,25.4193,25.5771,332859.0
2020-03-12 15:50:00,32.41,32.65,32.38,32.44,432018.0,25.5771,25.7665,25.5534,25.6008,432018.0
2020-03-12 15:55:00,32.45,32.45,31.58,31.6,1062901.0,25.6087,25.6087,24.9221,24.9379,1062901.0
2020-03-13 09:30:00,34.62,34.88,34.16,34.17,517218.0,27.3212,27.5264,26.9582,26.9661,517218.0
2020-03-13 09:35:00,34.16,34.21,33.6,33.6,216241.0,26.9582,26.9976,26.5162,26.5162,216241.0
2020-03-13 09:40:00,33.58,33.93,32.97,33.9,175300.0,26.5004,26.7766,26.019,26.753,175300.0
2020-03-13 09:45:00,33.91,34.41,33.82,33.86,204793.0,26.7609,27.1555,26.6898,26.7214,204793.0
2020-03-13 09:50:00,33.84,33.84,33.27,33.29,151038.0,26.7056,26.7056,26.2558,26.2716,151038.0
2020-03-13 09:55:00,33.28,33.47,33.18,33.38,108703.0,26.2637,26.4136,26.1848,26.3426,108703.0
2020-03-13 10:00:00,33.39,34.21,33.22,34.14,207318.0,26.3505,26.9976,26.2163,26.9424,207318.0
2020-03-13 10:05:00,34.14,34.55,34.0,34.24,173076.0,26.9424,27.2659,26.8319,27.0213,173076.0
2020-03-13 10:10:00,34.25,34.28,33.92,34.0,145149.0,27.0292,27.0529,26.7688,26.8319,145149.0
2020-03-13 10:15:00,34.0,34.39,33.92,34.3,280000.0,26.8319,27.1397,26.7688,27.0686,280000.0
2020-03-13 10:20:00,34.3,34.3,34.01,34.14,167159.0,27.0686,27.0686,26.8398,26.9424,167159.0
2020-03-13 10:25:00,34.12,34.3,33.93,34.03,252673.0,26.9266,27.0686,26.7766,26.8556,252673.0
2020-03-13 10:30:00,34.04,34.2,33.89,34.04,133321.0,26.8635,26.9897,26.7451,26.8635,133321.0
2020-03-13 10:35:00,34.04,34.07,33.72,33.78,139688.0,26.8635,26.8871,26.6109,26.6583,139688.0
2020-03-13 10:40:00,33.78,33.8,33.5,33.53,217845.0,26.6583,26.6741,26.4373,26.461,217845.0
2020-03-13 10:45:00,33.52,33.55,33.34,33.35,128028.0,26.4531,26.4768,26.311,26.3189,128028.0
2020-03-13 10:50:00,33.34,33.49,33.25,33.37,213114.0,26.311,26.4294,26.24,26.3347,213114.0
2020-03-13 10:55:00,33.37,33.42,33.1,33.42,365206.0,26.3347,26.3742,26.1216,26.3742,365206.0
2020-03-13 11:00:00,33.43,33.86,33.43,33.64,212777.0,26.3821,26.7214,26.3821,26.5478,212777.0
2020-03-13 11:05:00,33.64,33.87,33.61,33.78,200667.0,26.5478,26.7293,26.5241,26.6583,200667.0
2020-03-13 11:10:00,33.76,34.11,33.58,34.08,157100.0,26.6425,26.9187,26.5004,26.895,157100.0
2020-03-13 11:15:00,34.08,34.41,33.95,34.07,172419.0,26.895,27.1555,26.7924,26.8871,172419.0
2020-03-13 11:20:00,34.06,34.18,33.78,33.78,129646.0,26.8792,26.9739,26.6583,26.6583,129646.0
2020-03-13 11:25:00,33.79,33.9,33.26,33.28,104625.0,26.6662,26.753,26.2479,26.2637,104625.0
2020-03-13 11:30:00,33.27,33.32,32.95,33.0,185915.0,26.2558,26.2953,26.0033,26.0427,185915.0
2020-03-13 11:35:00,33.01,33.46,32.97,33.28,133876.0,26.0506,26.4057,26.019,26.2637,133876.0
2020-03-13 11:40:00,33.27,33.59,33.15,33.42,247208.0,26.2558,26.5083,26.1611,26.3742,247208.0
2020-03-13 11:45:00,33.43,33.53,33.19,33.2,149822.0,26.3821,26.461,26.1927,26.2006,149822.0
2020-03-13 11:50:00,33.2,33.64,33.2,33.56,140256.0,26.2006,26.5478,26.2006,26.4847,140256.0
2020-03-13 11:55:00,33.57,34.03,33.56,33.77,102933.0,26.4925,26.8556,26.4847,26.6504,102933.0
2020-03-13 12:00:00,33.78,33.89,33.5,33.63,79086.0,26.6583,26.7451,26.4373,26.5399,79086.0
2020-03-13 12:05:00,33.64,33.92,33.54,33.9,147471.0,26.5478,26.7688,26.4689,26.753,147471.0
2020-03-13 12:10:00,33.9,34.12,33.75,34.0,182262.0,26.753,26.9266,26.6346,26.8319,182262.0
2020-03-13 12:15:00,34.01,34.1,33.79,33.91,178546.0,26.8398,26.9108,26.6662,26.7609,178546.0
2020-03-13 12:20:00,33.91,34.12,33.91,34.02,109522.0,26.7609,26.9266,26.7609,26.8477,109522.0
2020-03-13 12:25:00,34.01,34.09,33.8,33.82,130804.0,26.8398,26.9029,26.6741,26.6898,130804.0
2020-03-13 12:30:00,33.82,34.01,33.71,33.71,272668.0,26.6898,26.8398,26.603,26.603,272668.0
2020-03-13 12:35:00,33.7,33.92,33.54,33.89,89806.0,26.5951,26.7688,26.4689,26.7451,89806.0
2020-03-13 12:40:00,33.89,34.19,33.84,34.19,98517.0,26.7451,26.9818,26.7056,26.9818,98517.0
2020-03-13 12:45:00,34.19,34.3,34.08,34.19,110309.0,26.9818,27.0686,26.895,26.9818,110309.0
2020-03-13 12:50:00,34.19,34.3,34.09,34.16,101070.0,26.9818,27.0686,26.9029,26.9582,101070.0
2020-03-13 12:55:00,34.14,34.27,33.97,33.99,119983.0,26.9424,27.045,26.8082,26.824,119983.0
2020-03-13 13:00:00,33.99,34.02,33.68,33.78,185910.0,26.824,26.8477,26.5794,26.6583,185910.0
2020-03-13 13:05:00,33.76,33.88,33.67,33.79,121309.0,26.6425,26.7372,26.5715,26.6662,121309.0
2020-03-13 13:10:00,33.81,34.17,33.73,34.1,58913.0,26.6819,26.9661,26.6188,26.9108,58913.0
2020-03-13 13:15:00,34.12,34.16,34.02,34.13,63610.0,26.9266,26.9582,26.8477,26.9345,63610.0
2020-03-13 13:20:00,34.13,34.47,34.12,34.47,155788.0,26.9345,27.2028,26.9266,27.2028,155788.0
2020-03-13 13:25:00,34.46,34.57,34.42,34.55,128623.0,27.1949,27.2817,27.1633,27.2659,128623.0
2020-03-13 13:30:00,34.54,34.67,34.53,34.54,133949.0,27.258,27.3606,27.2502,27.258,133949.0
2020-03-13 13:35:00,34.54,34.68,34.48,34.64,107006.0,27.258,27.3685,27.2107,27.337,107006.0
2020-03-13 13:40:00,34.65,34.91,34.64,34.73,126177.0,27.3449,27.55,27.337,27.408,126177.0
2020-03-13 13:45:00,34.74,34.92,34.7,34.89,94150.0,27.4159,27.5579,27.3843,27.5343,94150.0
2020-03-13 13:50:00,34.89,34.97,34.85,34.86,87485.0,27.5343,27.5974,27.5027,27.5106,87485.0
2020-03-13 13:55:00,34.85,35.1,34.77,35.02,104719.0,27.5027,27.7,27.4396,27.6368,104719.0
2020-03-13 14:00:00,35.01,35.06,34.72,34.78,130740.0,27.629,27.6684,27.4001,27.4474,130740.0
2020-03-13 14:05:00,34.79,34.87,34.4,34.51,108992.0,27.4553,27.5185,27.1476,27.2344,108992.0
2020-03-13 14:10:00,34.5,34.76,34.49,34.66,172872.0,27.2265,27.4317,27.2186,27.3527,172872.0
2020-03-13 14:15:00,34.66,35.1,34.65,34.98,217277.0,27.3527,27.7,27.3449,27.6053,217277.0
2020-03-13 14:20:00,34.98,35.16,34.92,35.14,153174.0,27.6053,27.7473,27.5579,27.7315,153174.0
2020-03-13 14:25:00,35.13,35.14,34.77,34.83,113274.0,27.7237,27.7315,27.4396,27.4869,113274.0
2020-03-13 14:30:00,34.83,34.84,34.45,34.73,128250.0,27.4869,27.4948,27.187,27.408,128250.0
2020-03-13 14:35:00,34.73,34.76,34.34,34.41,140644.0,27.408,27.4317,27.1002,27.1555,140644.0
2020-03-13 14:40:00,34.4,35.11,34.35,35.09,141468.0,27.1476,27.7079,27.1081,27.6921,141468.0
2020-03-13 14:45:00,35.06,35.16,34.88,34.92,149549.0,27.6684,27.7473,27.5264,27.5579,149549.0
2020-03-13 14:50:00,34.93,35.17,34.92,35.08,139809.0,27.5658,27.7552,27.5579,27.6842,139809.0
2020-03-13 14:55:00,35.08,35.25,35.06,35.24,82731.0,27.6842,27.8184,27.6684,27.8105,82731.0
2020-03-13 15:00:00,35.24,35.54,35.12,35.22,149337.0,27.8105,28.0472,27.7158,27.7947,149337.0
2020-03-13 15:05:00,35.22,35.42,35.13,35.14,142941.0,27.7947,27.9525,27.7237,27.7315,142941.0
2020-03-13 15:10:00,35.13,35.19,34.87,35.16,146475.0,27.7237,27.771,27.5185,27.7473,146475.0
2020-03-13 15:15:00,35.15,35.54,35.1,35.33,149822.0,27.7394,28.0472,27.7,27.8815,149822.0
2020-03-13 15:20:00,35.34,35.64,35.21,35.45,146612.0,27.8894,28.1261,27.7868,27.9762,146612.0
2020-03-13 15:25:00,35.44,35.53,35.27,35.37,167888.0,27.9683,28.0393,27.8341,27.9131,167888.0
2020-03-13 15:30:00,35.37,35.47,34.99,35.04,315596.0,27.9131,27.992,27.6132,27.6526,315596.0
2020-03-13 15:35:00,35.06,35.69,34.93,35.28,361775.0,27.6684,28.1656,27.5658,27.842,361775.0
2020-03-13 15:40:00,35.27,35.84,35.17,35.77,326193.0,27.8341,28.284,27.7552,28.2287,326193.0
2020-03-13 15:45:00,35.79,36.13,35.78,36.13,294293.0,28.2445,28.5128,28.2366,28.5128,294293.0
2020-03-13 15:50:00,36.14,36.47,36.09,36.47,422467.0,28.5207,28.7811,28.4813,28.7811,422467.0
2020-03-13 15:55:00,36.47,37.15,35.89,37.1,1205783.0,28.7811,29.3178,28.3234,29.2783,1205783.0
2020-03-16 09:30:00,30.99,30.99,30.99,30.99,0.0,24.4565,24.4565,24.4565,24.4565,0.0
2020-03-16 09:35:00,30.99,30.99,30.99,30.99,0.0,24.4565,24.4565,24.4565,24.4565,0.0
2020-03-16 09:40:00,30.99,30.99,30.99,30.99,0.0,24.4565,24.4565,24.4565,24.4565,0.0
2020-03-16 09:45:00,30.05,30.84,30.0,30.48,464991.0,23.7147,24.3381,23.6752,24.054,464991.0
2020-03-16 09:50:00,30.48,32.2,30.47,32.15,203751.0,24.054,25.4114,24.0461,25.3719,203751.0
2020-03-16 09:55:00,32.2,33.5,32.08,33.5,126155.0,25.4114,26.4373,25.3167,26.4373,126155.0
2020-03-16 10:00:00,33.2,33.45,32.13,32.16,141401.0,26.2006,26.3978,25.3561,25.3798,141401.0
2020-03-16 10:05:00,32.16,32.55,32.14,32.55,225293.0,25.3798,25.6876,25.364,25.6876,225293.0
2020-03-16 10:10:00,32.55,32.61,32.21,32.39,159444.0,25.6876,25.7349,25.4193,25.5613,159444.0
2020-03-16 10:15:00,32.38,32.98,32.25,32.43,188311.0,25.5534,26.0269,25.4508,25.5929,188311.0
2020-03-16 10:20:00,32.41,33.14,32.35,33.11,127852.0,25.5771,26.1532,25.5298,26.1295,127852.0
2020-03-16 10:25:00,33.11,33.5,32.97,33.38,167175.0,26.1295,26.4373,26.019,26.3426,167175.0
2020-03-16 10:30:00,33.39,34.35,33.39,34.35,159447.0,26.3505,27.1081,26.3505,27.1081,159447.0
2020-03-16 10:35:00,34.37,34.56,34.0,34.52,155709.0,27.1239,27.2738,26.8319,27.2423,155709.0
2020-03-16 10:40:00,34.56,34.71,34.38,34.62,128654.0,27.2738,27.3922,27.1318,27.3212,128654.0
2020-03-16 10:45:00,34.61,34.85,34.43,34.54,192745.0,27.3133,27.5027,27.1712,27.258,192745.0
2020-03-16 10:50:00,34.53,34.57,34.07,34.17,96857.0,27.2502,27.2817,26.8871,26.9661,96857.0
2020-03-16 10:55:00,34.16,34.4,33.96,34.37,126042.0,26.9582,27.1476,26.8003,27.1239,126042.0
2020-03-16 11:00:00,34.39,34.81,34.36,34.55,107100.0,27.1397,27.4711,27.116,27.2659,107100.0
2020-03-16 11:05:00,34.54,34.8,34.42,34.59,129948.0,27.258,27.4632,27.1633,27.2975,129948.0
2020-03-16 11:10:00,34.59,35.07,34.55,35.0,140531.0,27.2975,27.6763,27.2659,27.6211,140531.0
2020-03-16 11:15:00,34.99,35.33,34.99,35.25,121232.0,27.6132,27.8815,27.6132,27.8184,121232.0
2020-03-16 11:20:00,35.25,35.5,35.09,35.31,145526.0,27.8184,28.0157,27.6921,27.8657,145526.0
2020-03-16 11:25:00,35.29,35.32,34.85,34.99,91950.0,27.8499,27.8736,27.5027,27.6132,91950.0
2020-03-16 11:30:00,34.99,35.05,34.53,34.55,121828.0,27.6132,27.6605,27.2502,27.2659,121828.0
2020-03-16 11:35:00,34.56,34.56,34.29,34.29,90245.0,27.2738,27.2738,27.0608,27.0608,90245.0
2020-03-16 11:40:00,34.31,34.32,33.52,33.55,140665.0,27.0765,27.0844,26.4531,26.4768,140665.0
2020-03-16 11:45:00,33.56,33.85,33.5,33.85,112297.0,26.4847,26.7135,26.4373,26.7135,112297.0
2020-03-16 11:50:00,33.86,34.01,33.85,33.95,94066.0,26.7214,26.8398,26.7135,26.7924,94066.0
2020-03-16 11:55:00,33.95,34.05,33.71,33.95,89702.0,26.7924,26.8713,26.603,26.7924,89702.0
2020-03-16 12:00:00,33.95,33.95,33.65,33.88,112808.0,26.7924,26.7924,26.5557,26.7372,112808.0
2020-03-16 12:05:00,33.89,33.89,33.53,33.54,94457.0,26.7451,26.7451,26.461,26.4689,94457.0
2020-03-16 12:10:00,33.54,33.64,33.4,33.47,100434.0,26.4689,26.5478,26.3584,26.4136,100434.0
2020-03-16 12:15:00,33.47,33.47,33.12,33.12,150609.0,26.4136,26.4136,26.1374,26.1374,150609.0
2020-03-16 12:20:00,33.13,33.23,33.1,33.18,85935.0,26.1453,26.2242,26.1216,26.1848,85935.0
2020-03-16 12:25:00,33.18,33.47,33.16,33.38,93009.0,26.1848,26.4136,26.169,26.3426,93009.0
2020-03-16 12:30:00,33.39,33.45,33.07,33.07,113588.0,26.3505,26.3978,26.098,26.098,113588.0
2020-03-16 12:35:00,33.07,33.35,33.04,33.21,137400.0,26.098,26.3189,26.0743,26.2084,137400.0
2020-03-16 12:40:00,33.22,33.24,32.95,32.95,86101.0,26.2163,26.2321,26.0033,26.0033,86101.0
2020-03-16 12:45:00,32.95,32.97,32.81,32.83,87981.0,26.0033,26.019,25.8928,25.9086,87981.0
2020-03-16 12:50:00,32.84,32.86,32.54,32.69,144231.0,25.9164,25.9322,25.6797,25.7981,144231.0
2020-03-16 12:55:00,32.68,32.74,32.55,32.66,86329.0,25.7902,25.8375,25.6876,25.7744,86329.0
2020-03-16 13:00:00,32.63,32.73,32.58,32.66,78195.0,25.7507,25.8296,25.7113,25.7744,78195.0
2020-03-16 13:05:00,32.66,32.69,32.39,32.47,89474.0,25.7744,25.7981,25.5613,25.6245,89474.0
2020-03-16 13:10:00,32.46,32.86,32.31,32.75,110583.0,25.6166,25.9322,25.4982,25.8454,110583.0
2020-03-16 13:15:00,32.76,32.77,32.59,32.74,238981.0,25.8533,25.8612,25.7192,25.8375,238981.0
2020-03-16 13:20:00,32.72,32.8,32.51,32.76,87880.0,25.8217,25.8849,25.656,25.8533,87880.0
2020-03-16 13:25:00,32.75,32.75,32.42,32.43,88226.0,25.8454,25.8454,25.585,25.5929,88226.0
2020-03-16 13:30:00,32.43,32.43,32.1,32.1,119759.0,25.5929,25.5929,25.3325,25.3325,119759.0
2020-03-16 13:35:00,32.11,32.34,32.08,32.13,86196.0,25.3404,25.5219,25.3167,25.3561,86196.0
2020-03-16 13:40:00,32.13,32.24,32.09,32.19,66352.0,25.3561,25.4429,25.3246,25.4035,66352.0
2020-03-16 13:45:00,32.19,32.33,32.13,32.15,77009.0,25.4035,25.514,25.3561,25.3719,77009.0
2020-03-16 13:50:00,32.15,32.33,32.13,32.13,78284.0,25.3719,25.514,25.3561,25.3561,78284.0
2020-03-16 13:55:00,32.13,32.29,32.12,32.12,84612.0,25.3561,25.4824,25.3482,25.3482,84612.0
2020-03-16 14:00:00,32.12,32.22,32.07,32.11,137249.0,25.3482,25.4272,25.3088,25.3404,137249.0
2020-03-16 14:05:00,32.1,32.22,32.08,32.11,69509.0,25.3325,25.4272,25.3167,25.3404,69509.0
2020-03-16 14:10:00,32.11,32.19,32.05,32.18,161066.0,25.3404,25.4035,25.293,25.3956,161066.0
2020-03-16 14:15:00,32.2,32.23,32.04,32.05,50012.0,25.4114,25.4351,25.2851,25.293,50012.0
2020-03-16 14:20:00,32.05,32.12,32.0,32.0,71777.0,25.293,25.3482,25.2535,25.2535,71777.0
2020-03-16 14:25:00,32.0,32.21,32.0,32.2,88463.0,25.2535,25.4193,25.2535,25.4114,88463.0
2020-03-16 14:30:00,32.2,33.15,32.13,33.15,124957.0,25.4114,26.1611,25.3561,26.1611,124957.0
2020-03-16 14:35:00,33.12,33.34,32.62,32.69,116080.0,26.1374,26.311,25.7428,25.7981,116080.0
2020-03-16 14:40:00,32.69,32.83,32.57,32.8,127619.0,25.7981,25.9086,25.7034,25.8849,127619.0
2020-03-16 14:45:00,32.8,32.88,32.49,32.52,101565.0,25.8849,25.948,25.6402,25.6639,101565.0
2020-03-16 14:50:00,32.54,32.63,32.41,32.59,109663.0,25.6797,25.7507,25.5771,25.7192,109663.0
2020-03-16 14:55:00,32.58,32.88,32.55,32.73,102543.0,25.7113,25.948,25.6876,25.8296,102543.0
2020-03-16 15:00:00,32.72,32.96,32.62,32.66,107994.0,25.8217,26.0112,25.7428,25.7744,107994.0
2020-03-16 15:05:00,32.66,32.89,32.65,32.76,83302.0,25.7744,25.9559,25.7665,25.8533,83302.0
2020-03-16 15:10:00,32.76,32.91,32.7,32.72,87747.0,25.8533,25.9717,25.806,25.8217,87747.0
2020-03-16 15:15:00,32.72,33.1,32.69,32.95,134690.0,25.8217,26.1216,25.7981,26.0033,134690.0
2020-03-16 15:20:00,32.94,33.01,32.61,32.76,133254.0,25.9954,26.0506,25.7349,25.8533,133254.0
2020-03-16 15:25:00,32.78,32.88,32.58,32.67,105381.0,25.8691,25.948,25.7113,25.7823,105381.0
2020-03-16 15:30:00,32.67,32.75,32.58,32.62,166784.0,25.7823,25.8454,25.7113,25.7428,166784.0
2020-03-16 15:35:00,32.61,32.63,32.54,32.58,134395.0,25.7349,25.7507,25.6797,25.7113,134395.0
2020-03-16 15:40:00,32.58,33.05,32.56,33.03,214785.0,25.7113,26.0822,25.6955,26.0664,214785.0
2020-03-16 15:45:00,33.05,33.05,32.8,32.91,327328.0,26.0822,26.0822,25.8849,25.9717,327328.0
2020-03-16 15:50:00,32.91,32.94,32.85,32.86,410023.0,25.9717,25.9954,25.9243,25.9322,410023.0
2020-03-16 15:55:00,32.86,32.89,32.56,32.56,1001218.0,25.9322,25.9559,25.6955,25.6955,1001218.0
2020-03-17 09:30:00,33.37,34.11,33.25,33.44,234100.0,26.3347,26.9187,26.24,26.39,234100.0
2020-03-17 09:35:00,33.47,33.47,32.37,32.37,172926.0,26.4136,26.4136,25.5455,25.5455,172926.0
2020-03-17 09:40:00,32.36,32.43,31.75,31.78,153627.0,25.5376,25.5929,25.0563,25.0799,153627.0
2020-03-17 09:45:00,31.78,32.49,31.77,32.33,211439.0,25.0799,25.6402,25.072,25.514,211439.0
2020-03-17 09:50:00,32.32,32.34,31.75,31.76,156468.0,25.5061,25.5219,25.0563,25.0641,156468.0
2020-03-17 09:55:00,31.74,32.19,31.74,31.95,72071.0,25.0484,25.4035,25.0484,25.2141,72071.0
2020-03-17 10:00:00,31.93,31.96,31.56,31.74,319752.0,25.1983,25.222,24.9063,25.0484,319752.0
2020-03-17 10:05:00,31.75,32.2,31.53,31.88,148863.0,25.0563,25.4114,24.8826,25.1588,148863.0
2020-03-17 10:10:00,31.9,32.11,31.82,31.83,243470.0,25.1746,25.3404,25.1115,25.1194,243470.0
2020-03-17 10:15:00,31.84,32.02,31.4,31.49,203669.0,25.1273,25.2693,24.78,24.8511,203669.0
2020-03-17 10:20:00,31.49,31.83,31.4,31.57,77809.0,24.8511,25.1194,24.78,24.9142,77809.0
2020-03-17 10:25:00,31.55,31.88,31.54,31.72,124666.0,24.8984,25.1588,24.8905,25.0326,124666.0
2020-03-17 10:30:00,31.73,31.88,31.48,31.49,296211.0,25.0405,25.1588,24.8432,24.8511,296211.0
2020-03-17 10:35:00,31.49,31.9,31.38,31.43,231028.0,24.8511,25.1746,24.7643,24.8037,231028.0
2020-03-17 10:40:00,31.44,31.5,31.28,31.44,202648.0,24.8116,24.859,24.6853,24.8116,202648.0
2020-03-17 10:45:00,31.44,31.76,31.31,31.41,491002.0,24.8116,25.0641,24.709,24.7879,491002.0
2020-03-17 10:50:00,31.41,31.45,31.25,31.32,295712.0,24.7879,24.8195,24.6617,24.7169,295712.0
2020-03-17 10:55:00,31.32,31.7,31.24,31.64,305065.0,24.7169,25.0168,24.6538,24.9694,305065.0
2020-03-17 11:00:00,31.63,31.88,31.48,31.82,127553.0,24.9616,25.1588,24.8432,25.1115,127553.0
2020-03-17 11:05:00,31.84,32.31,31.8,32.3,115338.0,25.1273,25.4982,25.0957,25.4903,115338.0
2020-03-17 11:10:00,32.31,33.16,32.31,33.12,166090.0,25.4982,26.169,25.4982,26.1374,166090.0
2020-03-17 11:15:00,33.15,33.37,32.8,33.35,186590.0,26.1611,26.3347,25.8849,26.3189,186590.0
2020-03-17 11:20:00,33.35,33.45,32.93,32.97,73817.0,26.3189,26.3978,25.9875,26.019,73817.0
2020-03-17 11:25:00,32.98,33.6,32.97,33.36,98678.0,26.0269,26.5162,26.019,26.3268,98678.0
2020-03-17 11:30:00,33.33,33.9,33.31,33.53,107481.0,26.3031,26.753,26.2874,26.461,107481.0
2020-03-17 11:35:00,33.54,33.54,33.01,33.03,90893.0,26.4689,26.4689,26.0506,26.0664,90893.0
2020-03-17 11:40:00,33.03,33.22,32.92,33.1,89784.0,26.0664,26.2163,25.9796,26.1216,89784.0
2020-03-17 11:45:00,33.07,33.44,33.0,33.41,72415.0,26.098,26.39,26.0427,26.3663,72415.0
2020-03-17 11:50:00,33.41,33.46,33.33,33.43,111253.0,26.3663,26.4057,26.3031,26.3821,111253.0
2020-03-17 11:55:00,33.44,33.55,33.09,33.35,93669.0,26.39,26.4768,26.1137,26.3189,93669.0
2020-03-17 12:00:00,33.35,33.46,33.22,33.27,137016.0,26.3189,26.4057,26.2163,26.2558,137016.0
2020-03-17 12:05:00,33.29,34.25,33.28,34.2,109689.0,26.2716,27.0292,26.2637,26.9897,109689.0
2020-03-17 12:10:00,34.18,34.31,34.0,34.25,104181.0,26.9739,27.0765,26.8319,27.0292,104181.0
2020-03-17 12:15:00,34.27,34.28,34.0,34.12,153828.0,27.045,27.0529,26.8319,26.9266,153828.0
2020-03-17 12:20:00,34.13,34.17,33.77,33.78,178375.0,26.9345,26.9661,26.6504,26.6583,178375.0
2020-03-17 12:25:00,33.77,33.79,33.61,33.65,127898.0,26.6504,26.6662,26.5241,26.5557,127898.0
2020-03-17 12:30:00,33.65,33.7,33.5,33.52,177142.0,26.5557,26.5951,26.4373,26.4531,177142.0
2020-03-17 12:35:00,33.5,33.5,33.02,33.04,68907.0,26.4373,26.4373,26.0585,26.0743,68907.0
2020-03-17 12:40:00,33.06,33.07,32.74,32.85,54783.0,26.0901,26.098,25.8375,25.9243,54783.0
2020-03-17 12:45:00,32.84,32.93,32.82,32.86,54666.0,25.9164,25.9875,25.9007,25.9322,54666.0
2020-03-17 12:50:00,32.86,32.88,32.68,32.75,141413.0,25.9322,25.948,25.7902,25.8454,141413.0
2020-03-17 12:55:00,32.76,32.86,32.67,32.69,87479.0,25.8533,25.9322,25.7823,25.7981,87479.0
2020-03-17 13:00:00,32.69,32.84,32.6,32.63,124038.0,25.7981,25.9164,25.727,25.7507,124038.0
2020-03-17 13:05:00,32.64,32.8,32.47,32.51,108819.0,25.7586,25.8849,25.6245,25.656,108819.0
2020-03-17 13:10:00,32.5,32.56,32.29,32.3,112054.0,25.6481,25.6955,25.4824,25.4903,112054.0
2020-03-17 13:15:00,32.3,32.66,32.23,32.4,88545.0,25.4903,25.7744,25.4351,25.5692,88545.0
2020-03-17 13:20:00,32.39,32.52,32.25,32.42,132096.0,25.5613,25.6639,25.4508,25.585,132096.0
2020-03-17 13:25:00,32.43,32.43,32.22,32.34,108932.0,25.5929,25.5929,25.4272,25.5219,108932.0
2020-03-17 13:30:00,32.35,32.49,32.15,32.43,85323.0,25.5298,25.6402,25.3719,25.5929,85323.0
2020-03-17 13:35:00,32.43,32.57,32.31,32.42,64511.0,25.5929,25.7034,25.4982,25.585,64511.0
2020-03-17 13:40:00,32.42,32.58,32.36,32.58,61268.0,25.585,25.7113,25.5376,25.7113,61268.0
2020-03-17 13:45:00,32.58,32.82,32.56,32.7,95684.0,25.7113,25.9007,25.6955,25.806,95684.0
2020-03-17 13:50:00,32.7,32.84,32.62,32.66,85074.0,25.806,25.9164,25.7428,25.7744,85074.0
2020-03-17 13:55:00,32.66,32.73,32.5,32.51,82393.0,25.7744,25.8296,25.6481,25.656,82393.0
2020-03-17 14:00:00,32.51,32.63,32.39,32.58,88040.0,25.656,25.7507,25.5613,25.7113,88040.0
2020-03-17 14:05:00,32.58,33.11,32.54,33.01,80228.0,25.7113,26.1295,25.6797,26.0506,80228.0
2020-03-17 14:10:00,33.02,33.16,32.99,33.04,97655.0,26.0585,26.169,26.0348,26.0743,97655.0
2020-03-17 14:15:00,33.05,33.24,32.96,33.24,109475.0,26.0822,26.2321,26.0112,26.2321,109475.0
2020-03-17 14:20:00,33.25,33.37,33.08,33.13,97594.0,26.24,26.3347,26.1059,26.1453,97594.0
2020-03-17 14:25:00,33.14,33.52,33.12,33.45,81628.0,26.1532,26.4531,26.1374,26.3978,81628.0
2020-03-17 14:30:00,33.46,33.72,33.46,33.71,102235.0,26.4057,26.6109,26.4057,26.603,102235.0
2020-03-17 14:35:00,33.7,34.0,33.65,33.86,101161.0,26.5951,26.8319,26.5557,26.7214,101161.0
2020-03-17 14:40:00,33.86,33.99,33.72,33.76,100614.0,26.7214,26.824,26.6109,26.6425,100614.0
2020-03-17 14:45:00,33.74,33.75,33.38,33.43,150700.0,26.6267,26.6346,26.3426,26.3821,150700.0
2020-03-17 14:50:00,33.44,33.58,33.2,33.31,100148.0,26.39,26.5004,26.2006,26.2874,100148.0
2020-03-17 14:55:00,33.32,33.55,33.23,33.51,89284.0,26.2953,26.4768,26.2242,26.4452,89284.0
2020-03-17 15:00:00,33.52,33.52,33.09,33.27,140045.0,26.4531,26.4531,26.1137,26.2558,140045.0
2020-03-17 15:05:00,33.27,33.59,33.13,33.39,113648.0,26.2558,26.5083,26.1453,26.3505,113648.0
2020-03-17 15:10:00,33.4,33.56,33.2,33.29,94868.0,26.3584,26.4847,26.2006,26.2716,94868.0
2020-03-17 15:15:00,33.29,33.35,33.12,33.14,112522.0,26.2716,26.3189,26.1374,26.1532,112522.0
2020-03-17 15:20:00,33.14,33.15,32.92,32.98,107850.0,26.1532,26.1611,25.9796,26.0269,107850.0
2020-03-17 15:25:00,32.98,33.02,32.82,32.88,146695.0,26.0269,26.0585,25.9007,25.948,146695.0
2020-03-17 15:30:00,32.89,32.96,32.75,32.82,135945.0,25.9559,26.0112,25.8454,25.9007,135945.0
2020-03-17 15:35:00,32.82,33.16,32.81,33.03,173620.0,25.9007,26.169,25.8928,26.0664,173620.0
2020-03-17 15:40:00,33.05,33.27,33.01,33.22,179198.0,26.0822,26.2558,26.0506,26.2163,179198.0
2020-03-17 15:45:00,33.21,33.25,33.0,33.14,221931.0,26.2084,26.24,26.0427,26.1532,221931.0
2020-03-17 15:50:00,33.15,33.33,32.84,33.09,293745.0,26.1611,26.3031,25.9164,26.1137,293745.0
2020-03-17 15:55:00,33.1,33.72,33.07,33.72,718429.0,26.1216,26.6109,26.098,26.6109,718429.0
2020-03-18 09:30:00,31.39,32.23,30.91,31.59,252681.0,24.7721,25.4351,24.3933,24.93,252681.0
2020-03-18 09:35:00,31.59,31.81,31.07,31.68,264464.0,24.93,25.1036,24.5196,25.001,264464.0
2020-03-18 09:40:00,31.7,32.4,31.64,32.34,198275.0,25.0168,25.5692,24.9694,25.5219,198275.0
2020-03-18 09:45:00,32.35,33.96,32.08,33.84,270763.0,25.5298,26.8003,25.3167,26.7056,270763.0
2020-03-18 09:50:00,33.83,33.84,33.18,33.5,202083.0,26.6977,26.7056,26.1848,26.4373,202083.0
2020-03-18 09:55:00,33.5,33.59,32.56,32.58,126745.0,26.4373,26.5083,25.6955,25.7113,126745.0
2020-03-18 10:00:00,32.65,33.17,32.48,32.99,136154.0,25.7665,26.1769,25.6323,26.0348,136154.0
2020-03-18 10:05:00,32.98,32.98,32.35,32.38,80329.0,26.0269,26.0269,25.5298,25.5534,80329.0
2020-03-18 10:10:00,32.41,32.85,32.36,32.68,103691.0,25.5771,25.9243,25.5376,25.7902,103691.0
2020-03-18 10:15:00,32.78,33.24,32.72,32.98,195071.0,25.8691,26.2321,25.8217,26.0269,195071.0
2020-03-18 10:20:00,32.99,33.3,32.73,32.82,103917.0,26.0348,26.2795,25.8296,25.9007,103917.0
2020-03-18 10:25:00,32.79,32.93,32.57,32.68,157115.0,25.877,25.9875,25.7034,25.7902,157115.0
2020-03-18 10:30:00,32.69,32.89,32.5,32.67,109424.0,25.7981,25.9559,25.6481,25.7823,109424.0
2020-03-18 10:35:00,32.69,32.72,32.42,32.52,86105.0,25.7981,25.8217,25.585,25.6639,86105.0
2020-03-18 10:40:00,32.48,32.81,32.42,32.7,135458.0,25.6323,25.8928,25.585,25.806,135458.0
2020-03-18 10:45:00,32.71,32.74,32.39,32.53,115754.0,25.8139,25.8375,25.5613,25.6718,115754.0
2020-03-18 10:50:00,32.52,32.52,32.14,32.2,150467.0,25.6639,25.6639,25.364,25.4114,150467.0
2020-03-18 10:55:00,32.21,32.46,32.19,32.39,256596.0,25.4193,25.6166,25.4035,25.5613,256596.0
2020-03-18 11:00:00,32.4,32.92,32.37,32.78,204040.0,25.5692,25.9796,25.5455,25.8691,204040.0
2020-03-18 11:05:00,32.77,32.77,32.51,32.59,143413.0,25.8612,25.8612,25.656,25.7192,143413.0
2020-03-18 11:10:00,32.59,32.63,32.39,32.39,152452.0,25.7192,25.7507,25.5613,25.5613,152452.0
2020-03-18 11:15:00,32.36,32.56,32.31,32.56,168355.0,25.5376,25.6955,25.4982,25.6955,168355.0
2020-03-18 11:20:00,32.56,33.3,32.55,33.3,260548.0,25.6955,26.2795,25.6876,26.2795,260548.0
2020-03-18 11:25:00,33.27,33.35,32.93,33.1,129678.0,26.2558,26.3189,25.9875,26.1216,129678.0
2020-03-18 11:30:00,33.11,33.42,33.05,33.37,134306.0,26.1295,26.3742,26.0822,26.3347,134306.0
2020-03-18 11:35:00,33.39,33.7,33.33,33.59,156426.0,26.3505,26.5951,26.3031,26.5083,156426.0
2020-03-18 11:40:00,33.58,33.58,33.23,33.27,197206.0,26.5004,26.5004,26.2242,26.2558,197206.0
2020-03-18 11:45:00,33.25,33.64,33.16,33.48,181041.0,26.24,26.5478,26.169,26.4215,181041.0
2020-03-18 11:50:00,33.51,33.72,33.5,33.7,119532.0,26.4452,26.6109,26.4373,26.5951,119532.0
2020-03-18 11:55:00,33.73,33.84,33.52,33.57,119152.0,26.6188,26.7056,26.4531,26.4925,119152.0
2020-03-18 12:00:00,33.57,33.6,33.15,33.41,104849.0,26.4925,26.5162,26.1611,26.3663,104849.0
2020-03-18 12:05:00,33.41,33.49,33.16,33.27,155878.0,26.3663,26.4294,26.169,26.2558,155878.0
2020-03-18 12:10:00,33.36,33.4,33.01,33.01,151124.0,26.3268,26.3584,26.0506,26.0506,151124.0
2020-03-18 12:15:00,33.02,33.08,32.74,33.06,131519.0,26.0585,26.1059,25.8375,26.0901,131519.0
2020-03-18 12:20:00,33.11,33.27,32.97,33.22,226059.0,26.1295,26.2558,26.019,26.2163,226059.0
2020-03-18 12:25:00,33.22,33.43,33.13,33.34,119435.0,26.2163,26.3821,26.1453,26.311,119435.0
2020-03-18 12:30:00,33.35,33.66,33.23,33.66,141187.0,26.3189,26.5636,26.2242,26.5636,141187.0
2020-03-18 12:35:00,33.67,33.68,33.22,33.34,127992.0,26.5715,26.5794,26.2163,26.311,127992.0
2020-03-18 12:40:00,33.29,33.44,33.06,33.34,112005.0,26.2716,26.39,26.0901,26.311,112005.0
2020-03-18 12:45:00,33.32,33.56,33.2,33.35,125538.0,26.2953,26.4847,26.2006,26.3189,125538.0
2020-03-18 12:50:00,33.34,33.39,33.12,33.19,136846.0,26.311,26.3505,26.1374,26.1927,136846.0
2020-03-18 12:55:00,33.19,33.29,33.01,33.08,43251.0,26.1927,26.2716,26.0506,26.1059,43251.0
2020-03-18 13:00:00,33.08,33.08,33.08,33.08,0.0,26.1059,26.1059,26.1059,26.1059,0.0
2020-03-18 13:05:00,33.08,33.08,33.08,33.08,0.0,26.1059,26.1059,26.1059,26.1059,0.0
2020-03-18 13:10:00,32.74,33.15,32.74,32.89,180983.0,25.8375,26.1611,25.8375,25.9559,180983.0
2020-03-18 13:15:00,32.88,33.35,32.72,33.21,154929.0,25.948,26.3189,25.8217,26.2084,154929.0
2020-03-18 13:20:00,33.22,33.53,33.08,33.51,170624.0,26.2163,26.461,26.1059,26.4452,170624.0
2020-03-18 13:25:00,33.53,33.63,33.24,33.46,195189.0,26.461,26.5399,26.2321,26.4057,195189.0
2020-03-18 13:30:00,33.47,33.51,33.21,33.44,104118.0,26.4136,26.4452,26.2084,26.39,104118.0
2020-03-18 13:35:00,33.43,33.78,33.24,33.65,192286.0,26.3821,26.6583,26.2321,26.5557,192286.0
2020-03-18 13:40:00,33.62,33.96,33.41,33.43,113771.0,26.532,26.8003,26.3663,26.3821,113771.0
2020-03-18 13:45:00,33.47,33.64,33.16,33.6,67025.0,26.4136,26.5478,26.169,26.5162,67025.0
2020-03-18 13:50:00,33.6,33.81,33.32,33.58,68888.0,26.5162,26.6819,26.2953,26.5004,68888.0
2020-03-18 13:55:00,33.54,33.63,33.29,33.42,168058.0,26.4689,26.5399,26.2716,26.3742,168058.0
2020-03-18 14:00:00,33.43,33.54,33.26,33.31,101978.0,26.3821,26.4689,26.2479,26.2874,101978.0
2020-03-18 14:05:00,33.31,33.42,33.07,33.14,133432.0,26.2874,26.3742,26.098,26.1532,133432.0
2020-03-18 14:10:00,33.13,33.15,32.88,32.9,107732.0,26.1453,26.1611,25.948,25.9638,107732.0
2020-03-18 14:15:00,32.88,32.9,32.5,32.5,167548.0,25.948,25.9638,25.6481,25.6481,167548.0
2020-03-18 14:20:00,32.49,32.67,32.31,32.38,185586.0,25.6402,25.7823,25.4982,25.5534,185586.0
2020-03-18 14:25:00,32.37,32.42,32.12,32.22,186528.0,25.5455,25.585,25.3482,25.4272,186528.0
2020-03-18 14:30:00,32.22,32.55,32.02,32.12,217886.0,25.4272,25.6876,25.2693,25.3482,217886.0
2020-03-18 14:35:00,32.12,32.6,32.01,32.53,329416.0,25.3482,25.727,25.2614,25.6718,329416.0
2020-03-18 14:40:00,32.58,32.58,31.56,31.82,242978.0,25.7113,25.7113,24.9063,25.1115,242978.0
2020-03-18 14:45:00,31.82,32.06,31.78,32.01,136383.0,25.1115,25.3009,25.0799,25.2614,136383.0
2020-03-18 14:50:00,32.0,32.06,31.73,32.0,164982.0,25.2535,25.3009,25.0405,25.2535,164982.0
2020-03-18 14:55:00,32.02,32.31,31.96,32.13,229675.0,25.2693,25.4982,25.222,25.3561,229675.0
2020-03-18 15:00:00,32.15,32.52,32.12,32.23,323515.0,25.3719,25.6639,25.3482,25.4351,323515.0
2020-03-18 15:05:00,32.23,32.69,32.23,32.46,143557.0,25.4351,25.7981,25.4351,25.6166,143557.0
2020-03-18 15:10:00,32.46,33.37,32.45,32.82,175042.0,25.6166,26.3347,25.6087,25.9007,175042.0
2020-03-18 15:15:00,32.77,32.8,32.36,32.72,421905.0,25.8612,25.8849,25.5376,25.8217,421905.0
2020-03-18 15:20:00,32.71,32.73,32.3,32.42,136207.0,25.8139,25.8296,25.4903,25.585,136207.0
2020-03-18 15:25:00,32.42,32.79,32.19,32.21,168301.0,25.585,25.877,25.4035,25.4193,168301.0
2020-03-18 15:30:00,32.18,32.6,32.02,32.19,282256.0,25.3956,25.727,25.2693,25.4035,282256.0
2020-03-18 15:35:00,32.18,32.22,31.83,31.88,306271.0,25.3956,25.4272,25.1194,25.1588,306271.0
2020-03-18 15:40:00,31.89,32.09,31.7,31.99,455760.0,25.1667,25.3246,25.0168,25.2457,455760.0
2020-03-18 15:45:00,31.98,32.6,31.76,32.6,479243.0,25.2378,25.727,25.0641,25.727,479243.0
2020-03-18 15:50:00,32.6,32.63,32.13,32.56,461271.0,25.727,25.7507,25.3561,25.6955,461271.0
2020-03-18 15:55:00,32.57,33.56,32.57,33.0,916584.0,25.7034,26.4847,25.7034,26.0427,916584.0
2020-03-19 09:30:00,32.33,32.94,32.1,32.89,390031.0,25.514,25.9954,25.3325,25.9559,390031.0
2020-03-19 09:35:00,32.94,32.97,31.9,31.96,212752.0,25.9954,26.019,25.1746,25.222,212752.0
2020-03-19 09:40:00,31.99,31.99,31.14,31.24,180706.0,25.2457,25.2457,24.5749,24.6538,180706.0
2020-03-19 09:45:00,31.24,31.63,31.07,31.56,187640.0,24.6538,24.9616,24.5196,24.9063,187640.0
2020-03-19 09:50:00,31.56,32.13,31.46,31.89,198842.0,24.9063,25.3561,24.8274,25.1667,198842.0
2020-03-19 09:55:00,31.89,32.06,31.51,31.88,194935.0,25.1667,25.3009,24.8668,25.1588,194935.0
2020-03-19 10:00:00,31.85,32.08,31.26,31.94,181529.0,25.1352,25.3167,24.6696,25.2062,181529.0
2020-03-19 10:05:00,31.95,32.83,31.94,32.77,209759.0,25.2141,25.9086,25.2062,25.8612,209759.0
2020-03-19 10:10:00,32.79,33.34,32.63,33.24,161528.0,25.877,26.311,25.7507,26.2321,161528.0
2020-03-19 10:15:00,33.25,33.53,32.95,33.02,138324.0,26.24,26.461,26.0033,26.0585,138324.0
2020-03-19 10:20:00,33.04,33.24,32.8,33.2,98109.0,26.0743,26.2321,25.8849,26.2006,98109.0
2020-03-19 10:25:00,33.15,33.43,32.87,33.37,181692.0,26.1611,26.3821,25.9401,26.3347,181692.0
2020-03-19 10:30:00,33.4,33.62,33.23,33.4,130259.0,26.3584,26.532,26.2242,26.3584,130259.0
2020-03-19 10:35:00,33.41,33.47,32.75,32.78,120282.0,26.3663,26.4136,25.8454,25.8691,120282.0
2020-03-19 10:40:00,32.8,33.03,32.68,33.02,93626.0,25.8849,26.0664,25.7902,26.0585,93626.0
2020-03-19 10:45:00,33.02,33.05,32.64,32.71,105222.0,26.0585,26.0822,25.7586,25.8139,105222.0
2020-03-19 10:50:00,32.75,32.77,32.53,32.71,114679.0,25.8454,25.8612,25.6718,25.8139,114679.0
2020-03-19 10:55:00,32.75,33.01,32.71,32.76,251102.0,25.8454,26.0506,25.8139,25.8533,251102.0
2020-03-19 11:00:00,32.76,33.0,32.73,32.89,147075.0,25.8533,26.0427,25.8296,25.9559,147075.0
2020-03-19 11:05:00,32.9,33.03,32.83,32.88,103707.0,25.9638,26.0664,25.9086,25.948,103707.0
2020-03-19 11:10:00,32.86,33.21,32.75,33.18,140579.0,25.9322,26.2084,25.8454,26.1848,140579.0
2020-03-19 11:15:00,33.21,33.29,33.01,33.12,111918.0,26.2084,26.2716,26.0506,26.1374,111918.0
2020-03-19 11:20:00,33.12,33.64,33.07,33.35,110662.0,26.1374,26.5478,26.098,26.3189,110662.0
2020-03-19 11:25:00,33.33,33.64,33.32,33.58,139766.0,26.3031,26.5478,26.2953,26.5004,139766.0
2020-03-19 11:30:00,33.58,33.59,32.98,33.18,271205.0,26.5004,26.5083,26.0269,26.1848,271205.0
2020-03-19 11:35:00,33.17,33.48,32.77,32.77,415531.0,26.1769,26.4215,25.8612,25.8612,415531.0
2020-03-19 11:40:00,32.77,33.35,32.7,33.25,310307.0,25.8612,26.3189,25.806,26.24,310307.0
2020-03-19 11:45:00,33.25,33.37,33.05,33.25,243946.0,26.24,26.3347,26.0822,26.24,243946.0
2020-03-19 11:50:00,33.25,33.26,32.9,33.06,150661.0,26.24,26.2479,25.9638,26.0901,150661.0
2020-03-19 11:55:00,33.07,33.08,32.56,32.75,209529.0,26.098,26.1059,25.6955,25.8454,209529.0
2020-03-19 12:00:00,32.74,32.9,32.59,32.59,214406.0,25.8375,25.9638,25.7192,25.7192,214406.0
2020-03-19 12:05:00,32.58,32.95,32.53,32.81,137971.0,25.7113,26.0033,25.6718,25.8928,137971.0
2020-03-19 12:10:00,32.83,32.89,32.62,32.89,101813.0,25.9086,25.9559,25.7428,25.9559,101813.0
2020-03-19 12:15:00,32.92,32.93,32.71,32.83,133731.0,25.9796,25.9875,25.8139,25.9086,133731.0
2020-03-19 12:20:00,32.82,32.93,32.48,32.57,115331.0,25.9007,25.9875,25.6323,25.7034,115331.0
2020-03-19 12:25:00,32.56,32.81,32.44,32.78,93346.0,25.6955,25.8928,25.6008,25.8691,93346.0
2020-03-19 12:30:00,32.78,32.84,32.5,32.56,160835.0,25.8691,25.9164,25.6481,25.6955,160835.0
2020-03-19 12:35:00,32.55,32.74,32.45,32.73,155591.0,25.6876,25.8375,25.6087,25.8296,155591.0
2020-03-19 12:40:00,32.74,33.25,32.68,33.12,117863.0,25.8375,26.24,25.7902,26.1374,117863.0
2020-03-19 12:45:00,33.11,33.46,33.11,33.2,133138.0,26.1295,26.4057,26.1295,26.2006,133138.0
2020-03-19 12:50:00,33.18,33.38,33.09,33.31,180965.0,26.1848,26.3426,26.1137,26.2874,180965.0
2020-03-19 12:55:00,33.3,33.43,33.14,33.28,178010.0,26.2795,26.3821,26.1532,26.2637,178010.0
2020-03-19 13:00:00,33.3,33.31,33.04,33.14,175147.0,26.2795,26.2874,26.0743,26.1532,175147.0
2020-03-19 13:05:00,33.11,33.34,33.01,33.23,52289.0,26.1295,26.311,26.0506,26.2242,52289.0
2020-03-19 13:10:00,33.24,33.4,33.2,33.2,59936.0,26.2321,26.3584,26.2006,26.2006,59936.0
2020-03-19 13:15:00,33.22,33.52,33.07,33.5,100344.0,26.2163,26.4531,26.098,26.4373,100344.0
2020-03-19 13:20:00,33.52,33.66,33.27,33.47,115044.0,26.4531,26.5636,26.2558,26.4136,115044.0
2020-03-19 13:25:00,33.46,33.5,33.16,33.27,152547.0,26.4057,26.4373,26.169,26.2558,152547.0
2020-03-19 13:30:00,33.27,33.47,33.21,33.37,91194.0,26.2558,26.4136,26.2084,26.3347,91194.0
2020-03-19 13:35:00,33.36,33.66,33.26,33.56,61496.0,26.3268,26.5636,26.2479,26.4847,61496.0
2020-03-19 13:40:00,33.55,33.59,33.26,33.36,111028.0,26.4768,26.5083,26.2479,26.3268,111028.0
2020-03-19 13:45:00,33.35,33.58,33.28,33.49,122593.0,26.3189,26.5004,26.2637,26.4294,122593.0
2020-03-19 13:50:00,33.5,33.89,33.49,33.79,91618.0,26.4373,26.7451,26.4294,26.6662,91618.0
2020-03-19 13:55:00,33.77,33.93,33.24,33.29,147423.0,26.6504,26.7766,26.2321,26.2716,147423.0
2020-03-19 14:00:00,33.3,33.34,32.88,33.07,216079.0,26.2795,26.311,25.948,26.098,216079.0
2020-03-19 14:05:00,33.08,33.28,32.86,32.91,137160.0,26.1059,26.2637,25.9322,25.9717,137160.0
2020-03-19 14:10:00,32.93,33.11,32.76,32.99,187054.0,25.9875,26.1295,25.8533,26.0348,187054.0
2020-03-19 14:15:00,32.97,32.99,32.74,32.88,308034.0,26.019,26.0348,25.8375,25.948,308034.0
2020-03-19 14:20:00,32.88,32.88,32.62,32.63,293250.0,25.948,25.948,25.7428,25.7507,293250.0
2020-03-19 14:25:00,32.63,32.7,32.49,32.49,157615.0,25.7507,25.806,25.6402,25.6402,157615.0
2020-03-19 14:30:00,32.49,32.66,32.47,32.57,154102.0,25.6402,25.7744,25.6245,25.7034,154102.0
2020-03-19 14:35:00,32.55,33.06,32.54,33.04,144318.0,25.6876,26.0901,25.6797,26.0743,144318.0
2020-03-19 14:40:00,33.04,33.48,33.02,33.31,85279.0,26.0743,26.4215,26.0585,26.2874,85279.0
2020-03-19 14:45:00,33.3,33.46,33.08,33.24,124731.0,26.2795,26.4057,26.1059,26.2321,124731.0
2020-03-19 14:50:00,33.22,33.31,32.82,32.86,106352.0,26.2163,26.2874,25.9007,25.9322,106352.0
2020-03-19 14:55:00,32.87,33.09,32.71,32.86,122999.0,25.9401,26.1137,25.8139,25.9322,122999.0
2020-03-19 15:00:00,32.83,32.88,32.54,32.72,141785.0,25.9086,25.948,25.6797,25.8217,141785.0
2020-03-19 15:05:00,32.72,32.92,32.56,32.57,94230.0,25.8217,25.9796,25.6955,25.7034,94230.0
2020-03-19 15:10:00,32.57,32.91,32.43,32.81,106471.0,25.7034,25.9717,25.5929,25.8928,106471.0
2020-03-19 15:15:00,32.82,33.1,32.78,32.95,125627.0,25.9007,26.1216,25.8691,26.0033,125627.0
2020-03-19 15:20:00,32.94,33.05,32.82,33.04,124051.0,25.9954,26.0822,25.9007,26.0743,124051.0
2020-03-19 15:25:00,33.05,33.74,33.03,33.2,190232.0,26.0822,26.6267,26.0664,26.2006,190232.0
2020-03-19 15:30:00,33.21,33.41,33.04,33.29,140456.0,26.2084,26.3663,26.0743,26.2716,140456.0
2020-03-19 15:35:00,33.28,33.39,33.09,33.24,127077.0,26.2637,26.3505,26.1137,26.2321,127077.0
2020-03-19 15:40:00,33.24,33.88,33.13,33.8,174912.0,26.2321,26.7372,26.1453,26.6741,174912.0
2020-03-19 15:45:00,33.8,33.93,33.45,33.45,262730.0,26.6741,26.7766,26.3978,26.3978,262730.0
2020-03-19 15:50:00,33.45,33.46,32.83,33.1,413154.0,26.3978,26.4057,25.9086,26.1216,413154.0
2020-03-19 15:55:00,33.1,33.48,33.1,33.17,477635.0,26.1216,26.4215,26.1216,26.1769,477635.0
2020-03-20 09:30:00,33.88,33.88,33.05,33.46,1137617.0,26.7372,26.7372,26.0822,26.4057,1137617.0
2020-03-20 09:35:00,33.39,33.93,32.86,32.86,152244.0,26.3505,26.7766,25.9322,25.9322,152244.0
2020-03-20 09:40:00,32.89,33.1,32.13,32.29,88100.0,25.9559,26.1216,25.3561,25.4824,88100.0
2020-03-20 09:45:00,32.31,32.54,31.37,31.41,123816.0,25.4982,25.6797,24.7564,24.7879,123816.0
2020-03-20 09:50:00,31.4,32.72,31.27,32.5,87059.0,24.78,25.8217,24.6774,25.6481,87059.0
2020-03-20 09:55:00,32.55,32.84,32.32,32.56,60994.0,25.6876,25.9164,25.5061,25.6955,60994.0
2020-03-20 10:00:00,32.57,32.95,32.51,32.85,71470.0,25.7034,26.0033,25.656,25.9243,71470.0
2020-03-20 10:05:00,32.85,32.9,32.4,32.63,76281.0,25.9243,25.9638,25.5692,25.7507,76281.0
2020-03-20 10:10:00,32.62,32.82,32.46,32.68,77569.0,25.7428,25.9007,25.6166,25.7902,77569.0
2020-03-20 10:15:00,32.67,32.95,32.66,32.81,64057.0,25.7823,26.0033,25.7744,25.8928,64057.0
2020-03-20 10:20:00,32.76,33.13,32.61,33.1,80210.0,25.8533,26.1453,25.7349,26.1216,80210.0
2020-03-20 10:25:00,33.12,33.46,33.01,33.23,86786.0,26.1374,26.4057,26.0506,26.2242,86786.0
2020-03-20 10:30:00,33.26,33.49,33.22,33.26,86958.0,26.2479,26.4294,26.2163,26.2479,86958.0
2020-03-20 10:35:00,33.27,33.28,32.97,33.08,111705.0,26.2558,26.2637,26.019,26.1059,111705.0
2020-03-20 10:40:00,33.11,33.26,32.9,32.93,104906.0,26.1295,26.2479,25.9638,25.9875,104906.0
2020-03-20 10:45:00,32.94,32.98,32.36,32.56,144468.0,25.9954,26.0269,25.5376,25.6955,144468.0
2020-03-20 10:50:00,32.55,32.72,32.43,32.55,146084.0,25.6876,25.8217,25.5929,25.6876,146084.0
2020-03-20 10:55:00,32.55,32.89,32.43,32.8,109349.0,25.6876,25.9559,25.5929,25.8849,109349.0
2020-03-20 11:00:00,32.8,32.96,32.6,32.74,96342.0,25.8849,26.0112,25.727,25.8375,96342.0
2020-03-20 11:05:00,32.75,32.92,32.67,32.82,122649.0,25.8454,25.9796,25.7823,25.9007,122649.0
2020-03-20 11:10:00,32.83,32.95,32.51,32.52,139944.0,25.9086,26.0033,25.656,25.6639,139944.0
2020-03-20 11:15:00,32.51,32.57,32.01,32.06,133022.0,25.656,25.7034,25.2614,25.3009,133022.0
2020-03-20 11:20:00,32.05,32.06,31.12,31.15,171528.0,25.293,25.3009,24.5591,24.5827,171528.0
2020-03-20 11:25:00,31.13,32.09,31.12,31.67,110123.0,24.567,25.3246,24.5591,24.9931,110123.0
2020-03-20 11:30:00,31.63,31.98,31.55,31.79,93536.0,24.9616,25.2378,24.8984,25.0878,93536.0
2020-03-20 11:35:00,31.79,32.03,31.67,31.74,94412.0,25.0878,25.2772,24.9931,25.0484,94412.0
2020-03-20 11:40:00,31.74,32.01,31.68,31.81,150344.0,25.0484,25.2614,25.001,25.1036,150344.0
2020-03-20 11:45:00,31.82,32.09,31.71,32.02,103178.0,25.1115,25.3246,25.0247,25.2693,103178.0
2020-03-20 11:50:00,32.02,32.16,31.79,32.04,95464.0,25.2693,25.3798,25.0878,25.2851,95464.0
2020-03-20 11:55:00,32.02,32.24,31.99,32.11,144488.0,25.2693,25.4429,25.2457,25.3404,144488.0
2020-03-20 12:00:00,32.12,32.22,31.71,31.75,156347.0,25.3482,25.4272,25.0247,25.0563,156347.0
2020-03-20 12:05:00,31.74,31.78,31.42,31.44,180442.0,25.0484,25.0799,24.7958,24.8116,180442.0
2020-03-20 12:10:00,31.44,31.98,31.43,31.88,158542.0,24.8116,25.2378,24.8037,25.1588,158542.0
2020-03-20 12:15:00,31.89,31.95,31.64,31.77,182708.0,25.1667,25.2141,24.9694,25.072,182708.0
2020-03-20 12:20:00,31.77,31.84,31.57,31.69,83966.0,25.072,25.1273,24.9142,25.0089,83966.0
2020-03-20 12:25:00,31.68,31.76,31.47,31.64,61394.0,25.001,25.0641,24.8353,24.9694,61394.0
2020-03-20 12:30:00,31.63,31.99,31.58,31.97,106371.0,24.9616,25.2457,24.9221,25.2299,106371.0
2020-03-20 12:35:00,31.98,32.14,31.78,32.0,91977.0,25.2378,25.364,25.0799,25.2535,91977.0
2020-03-20 12:40:00,31.99,32.22,31.87,32.09,91544.0,25.2457,25.4272,25.151,25.3246,91544.0
2020-03-20 12:45:00,32.09,32.44,32.03,32.39,134975.0,25.3246,25.6008,25.2772,25.5613,134975.0
2020-03-20 12:50:00,32.37,32.7,32.37,32.7,99099.0,25.5455,25.806,25.5455,25.806,99099.0
2020-03-20 12:55:00,32.7,32.78,32.47,32.47,94258.0,25.806,25.8691,25.6245,25.6245,94258.0
2020-03-20 13:00:00,32.48,32.85,32.46,32.53,132189.0,25.6323,25.9243,25.6166,25.6718,132189.0
2020-03-20 13:05:00,32.53,32.79,32.49,32.74,67012.0,25.6718,25.877,25.6402,25.8375,67012.0
2020-03-20 13:10:00,32.75,32.9,32.37,32.48,62377.0,25.8454,25.9638,25.5455,25.6323,62377.0
2020-03-20 13:15:00,32.48,32.72,32.4,32.57,95102.0,25.6323,25.8217,25.5692,25.7034,95102.0
2020-03-20 13:20:00,32.55,32.71,32.43,32.45,63748.0,25.6876,25.8139,25.5929,25.6087,63748.0
2020-03-20 13:25:00,32.47,32.61,32.35,32.5,86655.0,25.6245,25.7349,25.5298,25.6481,86655.0
2020-03-20 13:30:00,32.48,32.77,32.48,32.61,80290.0,25.6323,25.8612,25.6323,25.7349,80290.0
2020-03-20 13:35:00,32.6,32.73,32.27,32.62,90599.0,25.727,25.8296,25.4666,25.7428,90599.0
2020-03-20 13:40:00,32.62,32.71,32.44,32.51,87834.0,25.7428,25.8139,25.6008,25.656,87834.0
2020-03-20 13:45:00,32.53,32.73,32.46,32.51,89674.0,25.6718,25.8296,25.6166,25.656,89674.0
2020-03-20 13:50:00,32.49,32.7,32.45,32.49,79692.0,25.6402,25.806,25.6087,25.6402,79692.0
2020-03-20 13:55:00,32.51,32.68,32.46,32.66,147430.0,25.656,25.7902,25.6166,25.7744,147430.0
2020-03-20 14:00:00,32.65,32.66,32.44,32.55,109916.0,25.7665,25.7744,25.6008,25.6876,109916.0
2020-03-20 14:05:00,32.56,32.66,32.44,32.48,158479.0,25.6955,25.7744,25.6008,25.6323,158479.0
2020-03-20 14:10:00,32.5,32.56,32.34,32.36,108103.0,25.6481,25.6955,25.5219,25.5376,108103.0
2020-03-20 14:15:00,32.35,32.35,31.79,32.03,163112.0,25.5298,25.5298,25.0878,25.2772,163112.0
2020-03-20 14:20:00,32.08,32.3,31.92,31.98,89523.0,25.3167,25.4903,25.1904,25.2378,89523.0
2020-03-20 14:25:00,32.0,32.05,31.62,31.7,169332.0,25.2535,25.293,24.9537,25.0168,169332.0
2020-03-20 14:30:00,31.72,31.96,31.5,31.66,140519.0,25.0326,25.222,24.859,24.9852,140519.0
2020-03-20 14:35:00,31.66,31.86,31.57,31.75,105198.0,24.9852,25.1431,24.9142,25.0563,105198.0
2020-03-20 14:40:00,31.73,31.88,31.62,31.76,182811.0,25.0405,25.1588,24.9537,25.0641,182811.0
2020-03-20 14:45:00,31.78,31.92,31.66,31.79,123041.0,25.0799,25.1904,24.9852,25.0878,123041.0
2020-03-20 14:50:00,31.8,31.92,31.45,31.45,143081.0,25.0957,25.1904,24.8195,24.8195,143081.0
2020-03-20 14:55:00,31.45,31.6,31.26,31.42,159918.0,24.8195,24.9379,24.6696,24.7958,159918.0
2020-03-20 15:00:00,31.44,31.58,31.22,31.31,147086.0,24.8116,24.9221,24.638,24.709,147086.0
2020-03-20 15:05:00,31.33,31.52,31.28,31.46,147095.0,24.7248,24.8747,24.6853,24.8274,147095.0
2020-03-20 15:10:00,31.44,31.62,31.28,31.41,231665.0,24.8116,24.9537,24.6853,24.7879,231665.0
2020-03-20 15:15:00,31.43,31.54,31.06,31.08,231498.0,24.8037,24.8905,24.5117,24.5275,231498.0
2020-03-20 15:20:00,31.06,31.49,31.05,31.41,189400.0,24.5117,24.8511,24.5038,24.7879,189400.0
2020-03-20 15:25:00,31.43,32.04,31.37,31.83,168310.0,24.8037,25.2851,24.7564,25.1194,168310.0
2020-03-20 15:30:00,31.83,32.45,31.83,32.35,228322.0,25.1194,25.6087,25.1194,25.5298,228322.0
2020-03-20 15:35:00,32.37,32.43,31.87,32.06,248965.0,25.5455,25.5929,25.151,25.3009,248965.0
2020-03-20 15:40:00,32.06,32.4,31.99,32.13,314629.0,25.3009,25.5692,25.2457,25.3561,314629.0
2020-03-20 15:45:00,32.15,32.36,31.99,32.08,329930.0,25.3719,25.5376,25.2457,25.3167,329930.0
2020-03-20 15:50:00,32.11,32.29,31.97,32.16,425964.0,25.3404,25.4824,25.2299,25.3798,425964.0
2020-03-20 15:55:00,32.16,32.82,31.97,32.75,1315671.0,25.3798,25.9007,25.2299,25.8454,1315671.0
2020-03-23 09:30:00,31.76,32.11,31.6,31.9,333971.0,25.0641,25.3404,24.9379,25.1746,333971.0
2020-03-23 09:35:00,31.9,32.25,31.21,31.43,177463.0,25.1746,25.4508,24.6301,24.8037,177463.0
2020-03-23 09:40:00,31.41,31.74,31.16,31.18,225533.0,24.7879,25.0484,24.5906,24.6064,225533.0
2020-03-23 09:45:00,31.16,31.5,31.09,31.26,260717.0,24.5906,24.859,24.5354,24.6696,260717.0
2020-03-23 09:50:00,31.26,31.57,31.09,31.27,155606.0,24.6696,24.9142,24.5354,24.6774,155606.0
2020-03-23 09:55:00,31.27,31.62,31.26,31.55,147750.0,24.6774,24.9537,24.6696,24.8984,147750.0
2020-03-23 10:00:00,31.54,31.65,31.06,31.19,167507.0,24.8905,24.9773,24.5117,24.6143,167507.0
2020-03-23 10:05:00,31.24,31.33,31.06,31.13,130986.0,24.6538,24.7248,24.5117,24.567,130986.0
2020-03-23 10:10:00,31.13,31.34,31.0,31.12,158104.0,24.567,24.7327,24.4644,24.5591,158104.0
2020-03-23 10:15:00,31.12,31.17,30.73,30.8,184725.0,24.5591,24.5985,24.2513,24.3065,184725.0
2020-03-23 10:20:00,30.8,30.88,30.6,30.8,228815.0,24.3065,24.3697,24.1487,24.3065,228815.0
2020-03-23 10:25:00,30.83,30.95,30.63,30.83,75309.0,24.3302,24.4249,24.1724,24.3302,75309.0
2020-03-23 10:30:00,30.82,30.92,30.53,30.92,96568.0,24.3223,24.4012,24.0935,24.4012,96568.0
2020-03-23 10:35:00,30.92,31.0,30.5,30.62,153778.0,24.4012,24.4644,24.0698,24.1645,153778.0
2020-03-23 10:40:00,30.65,31.08,30.53,30.86,94091.0,24.1882,24.5275,24.0935,24.3539,94091.0
2020-03-23 10:45:00,30.84,30.87,30.52,30.65,91237.0,24.3381,24.3618,24.0856,24.1882,91237.0
2020-03-23 10:50:00,30.67,30.71,30.35,30.47,131925.0,24.2039,24.2355,23.9514,24.0461,131925.0
2020-03-23 10:55:00,30.4,30.46,30.31,30.34,114744.0,23.9909,24.0382,23.9198,23.9435,114744.0
2020-03-23 11:00:00,30.32,30.6,30.27,30.48,155932.0,23.9277,24.1487,23.8883,24.054,155932.0
2020-03-23 11:05:00,30.51,30.53,30.21,30.3,114158.0,24.0777,24.0935,23.8409,23.9119,114158.0
2020-03-23 11:10:00,30.31,30.55,30.12,30.18,154010.0,23.9198,24.1092,23.7699,23.8172,154010.0
2020-03-23 11:15:00,30.23,30.28,29.96,30.02,230497.0,23.8567,23.8962,23.6436,23.691,230497.0
2020-03-23 11:20:00,30.03,30.05,29.78,29.81,158835.0,23.6989,23.7147,23.5016,23.5253,158835.0
2020-03-23 11:25:00,29.83,29.94,29.65,29.67,131081.0,23.541,23.6278,23.399,23.4148,131081.0
2020-03-23 11:30:00,29.69,29.95,29.63,29.67,174805.0,23.4306,23.6357,23.3832,23.4148,174805.0
2020-03-23 11:35:00,29.65,29.88,29.52,29.54,144849.0,23.399,23.5805,23.2964,23.3122,144849.0
2020-03-23 11:40:00,29.53,29.59,29.31,29.35,121051.0,23.3043,23.3516,23.1307,23.1622,121051.0
2020-03-23 11:45:00,29.35,29.43,29.06,29.2,128783.0,23.1622,23.2254,22.9334,23.0439,128783.0
2020-03-23 11:50:00,29.21,29.48,29.15,29.17,118516.0,23.0518,23.2648,23.0044,23.0202,118516.0
2020-03-23 11:55:00,29.2,29.42,29.17,29.4,47301.0,23.0439,23.2175,23.0202,23.2017,47301.0
2020-03-23 12:00:00,29.42,29.53,29.3,29.42,105472.0,23.2175,23.3043,23.1228,23.2175,105472.0
2020-03-23 12:05:00,29.4,29.45,29.13,29.15,46714.0,23.2017,23.2412,22.9886,23.0044,46714.0
2020-03-23 12:10:00,29.16,29.23,29.06,29.12,71326.0,23.0123,23.0675,22.9334,22.9807,71326.0
2020-03-23 12:15:00,29.12,29.47,29.07,29.37,105718.0,22.9807,23.2569,22.9413,23.178,105718.0
2020-03-23 12:20:00,29.36,29.63,29.25,29.49,87222.0,23.1701,23.3832,23.0833,23.2727,87222.0
2020-03-23 12:25:00,29.47,29.55,29.33,29.39,108057.0,23.2569,23.3201,23.1465,23.1938,108057.0
2020-03-23 12:30:00,29.39,29.42,29.14,29.33,76051.0,23.1938,23.2175,22.9965,23.1465,76051.0
2020-03-23 12:35:00,29.32,29.53,29.24,29.4,62821.0,23.1386,23.3043,23.0754,23.2017,62821.0
2020-03-23 12:40:00,29.43,29.62,29.4,29.55,213297.0,23.2254,23.3753,23.2017,23.3201,213297.0
2020-03-23 12:45:00,29.55,29.84,29.45,29.79,102677.0,23.3201,23.5489,23.2412,23.5095,102677.0
2020-03-23 12:50:00,29.81,29.83,29.53,29.67,100539.0,23.5253,23.541,23.3043,23.4148,100539.0
2020-03-23 12:55:00,29.69,29.83,29.61,29.66,130532.0,23.4306,23.541,23.3674,23.4069,130532.0
2020-03-23 13:00:00,29.65,29.67,29.25,29.27,138137.0,23.399,23.4148,23.0833,23.0991,138137.0
2020-03-23 13:05:00,29.27,29.51,29.21,29.43,93486.0,23.0991,23.2885,23.0518,23.2254,93486.0
2020-03-23 13:10:00,29.44,29.98,29.44,29.88,88459.0,23.2333,23.6594,23.2333,23.5805,88459.0
2020-03-23 13:15:00,29.85,29.85,29.5,29.61,80726.0,23.5568,23.5568,23.2806,23.3674,80726.0
2020-03-23 13:20:00,29.61,29.71,29.43,29.54,88867.0,23.3674,23.4463,23.2254,23.3122,88867.0
2020-03-23 13:25:00,29.54,29.54,29.3,29.3,77427.0,23.3122,23.3122,23.1228,23.1228,77427.0
2020-03-23 13:30:00,29.3,29.33,29.1,29.32,129762.0,23.1228,23.1465,22.9649,23.1386,129762.0
2020-03-23 13:35:00,29.32,29.32,29.11,29.17,105628.0,23.1386,23.1386,22.9728,23.0202,105628.0
2020-03-23 13:40:00,29.17,29.37,29.13,29.14,122693.0,23.0202,23.178,22.9886,22.9965,122693.0
2020-03-23 13:45:00,29.17,29.55,29.17,29.44,119830.0,23.0202,23.3201,23.0202,23.2333,119830.0
2020-03-23 13:50:00,29.46,29.61,29.27,29.37,85952.0,23.249,23.3674,23.0991,23.178,85952.0
2020-03-23 13:55:00,29.35,29.35,28.86,29.05,154443.0,23.1622,23.1622,22.7755,22.9255,154443.0
2020-03-23 14:00:00,29.05,29.1,28.75,28.95,135404.0,22.9255,22.9649,22.6887,22.8466,135404.0
2020-03-23 14:05:00,28.93,29.09,28.79,28.8,116509.0,22.8308,22.9571,22.7203,22.7282,116509.0
2020-03-23 14:10:00,28.8,29.0,28.77,28.88,91077.0,22.7282,22.886,22.7045,22.7913,91077.0
2020-03-23 14:15:00,28.87,29.04,28.83,28.84,158336.0,22.7834,22.9176,22.7519,22.7598,158336.0
2020-03-23 14:20:00,28.83,29.02,28.7,28.98,105682.0,22.7519,22.9018,22.6493,22.8702,105682.0
2020-03-23 14:25:00,28.95,29.35,28.82,29.22,69075.0,22.8466,23.1622,22.744,23.0596,69075.0
2020-03-23 14:30:00,29.21,29.31,28.97,29.07,64404.0,23.0518,23.1307,22.8623,22.9413,64404.0
2020-03-23 14:35:00,29.08,29.18,28.89,29.07,80233.0,22.9492,23.0281,22.7992,22.9413,80233.0
2020-03-23 14:40:00,29.07,29.32,28.95,29.22,158280.0,22.9413,23.1386,22.8466,23.0596,158280.0
2020-03-23 14:45:00,29.24,29.57,29.06,29.5,89970.0,23.0754,23.3359,22.9334,23.2806,89970.0
2020-03-23 14:50:00,29.47,29.47,29.1,29.12,104900.0,23.2569,23.2569,22.9649,22.9807,104900.0
2020-03-23 14:55:00,29.16,29.27,29.05,29.11,60412.0,23.0123,23.0991,22.9255,22.9728,60412.0
2020-03-23 15:00:00,29.12,29.34,29.05,29.2,120637.0,22.9807,23.1543,22.9255,23.0439,120637.0
2020-03-23 15:05:00,29.23,29.31,29.05,29.05,97987.0,23.0675,23.1307,22.9255,22.9255,97987.0
2020-03-23 15:10:00,29.06,29.11,28.91,28.94,93202.0,22.9334,22.9728,22.815,22.8387,93202.0
2020-03-23 15:15:00,28.94,29.01,28.81,28.88,116594.0,22.8387,22.8939,22.7361,22.7913,116594.0
2020-03-23 15:20:00,28.88,28.89,28.73,28.78,123759.0,22.7913,22.7992,22.6729,22.7124,123759.0
2020-03-23 15:25:00,28.78,28.97,28.7,28.74,122021.0,22.7124,22.8623,22.6493,22.6808,122021.0
2020-03-23 15:30:00,28.75,28.83,28.62,28.71,155002.0,22.6887,22.7519,22.5861,22.6572,155002.0
2020-03-23 15:35:00,28.71,28.97,28.59,28.84,156062.0,22.6572,22.8623,22.5625,22.7598,156062.0
2020-03-23 15:40:00,28.84,28.97,28.76,28.86,201164.0,22.7598,22.8623,22.6966,22.7755,201164.0
2020-03-23 15:45:00,28.85,28.95,28.76,28.8,230853.0,22.7676,22.8466,22.6966,22.7282,230853.0
2020-03-23 15:50:00,28.8,29.16,28.71,29.16,252822.0,22.7282,23.0123,22.6572,23.0123,252822.0
2020-03-23 15:55:00,29.16,29.18,28.9,28.95,737420.0,23.0123,23.0281,22.8071,22.8466,737420.0
2020-03-24 09:30:00,30.88,30.88,30.43,30.69,450282.0,24.3697,24.3697,24.0145,24.2197,450282.0
2020-03-24 09:35:00,30.69,30.89,30.18,30.33,155158.0,24.2197,24.3776,23.8172,23.9356,155158.0
2020-03-24 09:40:00,30.39,30.43,29.93,29.97,98942.0,23.983,24.0145,23.62,23.6515,98942.0
2020-03-24 09:45:00,29.99,30.2,29.86,30.19,124456.0,23.6673,23.833,23.5647,23.8251,124456.0
2020-03-24 09:50:00,30.19,30.39,30.1,30.14,198232.0,23.8251,23.983,23.7541,23.7857,198232.0
2020-03-24 09:55:00,30.14,30.3,30.04,30.13,93293.0,23.7857,23.9119,23.7068,23.7778,93293.0
2020-03-24 10:00:00,30.11,30.32,30.04,30.19,108570.0,23.762,23.9277,23.7068,23.8251,108570.0
2020-03-24 10:05:00,30.16,30.28,30.01,30.09,88559.0,23.8015,23.8962,23.6831,23.7462,88559.0
2020-03-24 10:10:00,30.08,30.2,29.76,30.2,94152.0,23.7383,23.833,23.4858,23.833,94152.0
2020-03-24 10:15:00,30.24,30.57,30.21,30.5,258950.0,23.8646,24.125,23.8409,24.0698,258950.0
2020-03-24 10:20:00,30.47,30.66,30.41,30.62,97697.0,24.0461,24.1961,23.9988,24.1645,97697.0
2020-03-24 10:25:00,30.62,30.83,30.56,30.75,142618.0,24.1645,24.3302,24.1171,24.2671,142618.0
2020-03-24 10:30:00,30.76,30.84,30.58,30.65,166774.0,24.275,24.3381,24.1329,24.1882,166774.0
2020-03-24 10:35:00,30.66,31.1,30.49,31.04,195581.0,24.1961,24.5433,24.0619,24.4959,195581.0
2020-03-24 10:40:00,31.04,31.24,30.9,31.07,79797.0,24.4959,24.6538,24.3855,24.5196,79797.0
2020-03-24 10:45:00,31.1,31.24,30.8,30.85,105075.0,24.5433,24.6538,24.3065,24.346,105075.0
2020-03-24 10:50:00,30.85,30.91,30.75,30.83,67469.0,24.346,24.3933,24.2671,24.3302,67469.0
2020-03-24 10:55:00,30.85,30.88,30.53,30.57,113638.0,24.346,24.3697,24.0935,24.125,113638.0
2020-03-24 11:00:00,30.58,30.67,30.45,30.45,117751.0,24.1329,24.2039,24.0303,24.0303,117751.0
2020-03-24 11:05:00,30.46,30.51,30.07,30.09,101786.0,24.0382,24.0777,23.7304,23.7462,101786.0
2020-03-24 11:10:00,30.09,30.29,30.07,30.16,318422.0,23.7462,23.9041,23.7304,23.8015,318422.0
2020-03-24 11:15:00,30.17,30.24,29.97,30.04,220419.0,23.8094,23.8646,23.6515,23.7068,220419.0
2020-03-24 11:20:00,30.05,30.21,29.98,30.12,109983.0,23.7147,23.8409,23.6594,23.7699,109983.0
2020-03-24 11:25:00,30.14,30.37,30.13,30.35,104012.0,23.7857,23.9672,23.7778,23.9514,104012.0
2020-03-24 11:30:00,30.35,30.5,30.34,30.45,54716.0,23.9514,24.0698,23.9435,24.0303,54716.0
2020-03-24 11:35:00,30.46,30.68,30.46,30.65,72804.0,24.0382,24.2118,24.0382,24.1882,72804.0
2020-03-24 11:40:00,30.65,30.66,30.41,30.42,99325.0,24.1882,24.1961,23.9988,24.0067,99325.0
2020-03-24 11:45:00,30.43,30.57,30.38,30.43,83693.0,24.0145,24.125,23.9751,24.0145,83693.0
2020-03-24 11:50:00,30.47,30.51,30.3,30.41,78304.0,24.0461,24.0777,23.9119,23.9988,78304.0
2020-03-24 11:55:00,30.41,30.86,30.41,30.86,100391.0,23.9988,24.3539,23.9988,24.3539,100391.0
2020-03-24 12:00:00,30.86,30.96,30.77,30.89,95813.0,24.3539,24.4328,24.2829,24.3776,95813.0
2020-03-24 12:05:00,30.89,30.93,30.75,30.83,76984.0,24.3776,24.4091,24.2671,24.3302,76984.0
2020-03-24 12:10:00,30.81,30.88,30.76,30.78,85417.0,24.3144,24.3697,24.275,24.2908,85417.0
2020-03-24 12:15:00,30.78,30.92,30.76,30.91,49192.0,24.2908,24.4012,24.275,24.3933,49192.0
2020-03-24 12:20:00,30.9,31.13,30.88,31.11,144480.0,24.3855,24.567,24.3697,24.5512,144480.0
2020-03-24 12:25:00,31.11,31.34,31.08,31.32,171624.0,24.5512,24.7327,24.5275,24.7169,171624.0
2020-03-24 12:30:00,31.32,31.4,31.25,31.33,86081.0,24.7169,24.78,24.6617,24.7248,86081.0
2020-03-24 12:35:00,31.32,31.34,31.19,31.24,74311.0,24.7169,24.7327,24.6143,24.6538,74311.0
2020-03-24 12:40:00,31.23,31.24,31.09,31.19,81265.0,24.6459,24.6538,24.5354,24.6143,81265.0
2020-03-24 12:45:00,31.19,31.19,31.03,31.03,76998.0,24.6143,24.6143,24.488,24.488,76998.0
2020-03-24 12:50:00,31.04,31.04,30.87,30.91,54292.0,24.4959,24.4959,24.3618,24.3933,54292.0
2020-03-24 12:55:00,30.91,31.12,30.9,30.93,167731.0,24.3933,24.5591,24.3855,24.4091,167731.0
2020-03-24 13:00:00,30.93,31.25,30.92,31.03,99340.0,24.4091,24.6617,24.4012,24.488,99340.0
2020-03-24 13:05:00,30.99,31.01,30.76,30.76,63165.0,24.4565,24.4723,24.275,24.275,63165.0
2020-03-24 13:10:00,30.75,30.86,30.71,30.81,107115.0,24.2671,24.3539,24.2355,24.3144,107115.0
2020-03-24 13:15:00,30.81,30.85,30.68,30.8,116120.0,24.3144,24.346,24.2118,24.3065,116120.0
2020-03-24 13:20:00,30.79,30.89,30.56,30.79,52009.0,24.2986,24.3776,24.1171,24.2986,52009.0
2020-03-24 13:25:00,30.81,31.16,30.75,31.02,49644.0,24.3144,24.5906,24.2671,24.4802,49644.0
2020-03-24 13:30:00,31.01,31.17,30.9,31.09,104676.0,24.4723,24.5985,24.3855,24.5354,104676.0
2020-03-24 13:35:00,31.1,31.1,30.93,31.02,70566.0,24.5433,24.5433,24.4091,24.4802,70566.0
2020-03-24 13:40:00,31.03,31.05,30.89,30.97,82877.0,24.488,24.5038,24.3776,24.4407,82877.0
2020-03-24 13:45:00,30.97,31.09,30.91,30.94,72146.0,24.4407,24.5354,24.3933,24.417,72146.0
2020-03-24 13:50:00,30.96,30.98,30.72,30.85,67227.0,24.4328,24.4486,24.2434,24.346,67227.0
2020-03-24 13:55:00,30.83,30.9,30.76,30.8,80164.0,24.3302,24.3855,24.275,24.3065,80164.0
2020-03-24 14:00:00,30.8,30.94,30.74,30.78,84952.0,24.3065,24.417,24.2592,24.2908,84952.0
2020-03-24 14:05:00,30.77,30.82,30.7,30.7,105725.0,24.2829,24.3223,24.2276,24.2276,105725.0
2020-03-24 14:10:00,30.71,30.71,30.47,30.54,80320.0,24.2355,24.2355,24.0461,24.1014,80320.0
2020-03-24 14:15:00,30.51,30.61,30.47,30.51,142492.0,24.0777,24.1566,24.0461,24.0777,142492.0
2020-03-24 14:20:00,30.52,30.6,30.46,30.54,136659.0,24.0856,24.1487,24.0382,24.1014,136659.0
2020-03-24 14:25:00,30.54,30.57,30.36,30.48,114763.0,24.1014,24.125,23.9593,24.054,114763.0
2020-03-24 14:30:00,30.47,30.52,30.36,30.47,85398.0,24.0461,24.0856,23.9593,24.0461,85398.0
2020-03-24 14:35:00,30.47,30.71,30.47,30.66,85462.0,24.0461,24.2355,24.0461,24.1961,85462.0
2020-03-24 14:40:00,30.65,30.65,30.43,30.5,229720.0,24.1882,24.1882,24.0145,24.0698,229720.0
2020-03-24 14:45:00,30.51,30.56,30.29,30.32,113294.0,24.0777,24.1171,23.9041,23.9277,113294.0
2020-03-24 14:50:00,30.31,30.54,30.29,30.47,111721.0,23.9198,24.1014,23.9041,24.0461,111721.0
2020-03-24 14:55:00,30.46,30.73,30.4,30.73,250072.0,24.0382,24.2513,23.9909,24.2513,250072.0
2020-03-24 15:00:00,30.73,30.77,30.56,30.64,165251.0,24.2513,24.2829,24.1171,24.1803,165251.0
2020-03-24 15:05:00,30.63,30.81,30.59,30.8,134365.0,24.1724,24.3144,24.1408,24.3065,134365.0
2020-03-24 15:10:00,30.8,30.8,30.59,30.77,114948.0,24.3065,24.3065,24.1408,24.2829,114948.0
2020-03-24 15:15:00,30.77,30.85,30.71,30.8,203704.0,24.2829,24.346,24.2355,24.3065,203704.0
2020-03-24 15:20:00,30.81,30.9,30.69,30.8,194536.0,24.3144,24.3855,24.2197,24.3065,194536.0
2020-03-24 15:25:00,30.8,31.08,30.79,31.05,141851.0,24.3065,24.5275,24.2986,24.5038,141851.0
2020-03-24 15:30:00,31.05,31.25,30.92,31.16,246472.0,24.5038,24.6617,24.4012,24.5906,246472.0
2020-03-24 15:35:00,31.16,31.22,31.06,31.1,157530.0,24.5906,24.638,24.5117,24.5433,157530.0
2020-03-24 15:40:00,31.11,31.24,31.09,31.14,222308.0,24.5512,24.6538,24.5354,24.5749,222308.0
2020-03-24 15:45:00,31.13,31.15,30.72,30.84,281737.0,24.567,24.5827,24.2434,24.3381,281737.0
2020-03-24 15:50:00,30.84,31.16,30.74,31.07,525219.0,24.3381,24.5906,24.2592,24.5196,525219.0
2020-03-24 15:55:00,31.08,31.5,31.05,31.19,1224174.0,24.5275,24.859,24.5038,24.6143,1224174.0
2020-03-25 09:30:00,31.4,31.72,30.62,31.56,353535.0,24.78,25.0326,24.1645,24.9063,353535.0
2020-03-25 09:35:00,31.56,31.75,31.3,31.73,178936.0,24.9063,25.0563,24.7011,25.0405,178936.0
2020-03-25 09:40:00,31.72,31.76,31.32,31.51,280034.0,25.0326,25.0641,24.7169,24.8668,280034.0
2020-03-25 09:45:00,31.51,31.55,30.97,30.97,159080.0,24.8668,24.8984,24.4407,24.4407,159080.0
2020-03-25 09:50:00,30.99,31.06,30.3,30.4,260069.0,24.4565,24.5117,23.9119,23.9909,260069.0
2020-03-25 09:55:00,30.4,30.76,30.28,30.54,133240.0,23.9909,24.275,23.8962,24.1014,133240.0
2020-03-25 10:00:00,30.51,30.58,30.2,30.34,122890.0,24.0777,24.1329,23.833,23.9435,122890.0
2020-03-25 10:05:00,30.36,30.5,30.22,30.35,129684.0,23.9593,24.0698,23.8488,23.9514,129684.0
2020-03-25 10:10:00,30.34,30.41,29.99,30.06,173002.0,23.9435,23.9988,23.6673,23.7225,173002.0
2020-03-25 10:15:00,30.05,30.3,30.04,30.21,134850.0,23.7147,23.9119,23.7068,23.8409,134850.0
2020-03-25 10:20:00,30.19,30.49,30.11,30.24,119155.0,23.8251,24.0619,23.762,23.8646,119155.0
2020-03-25 10:25:00,30.28,30.32,30.07,30.28,148418.0,23.8962,23.9277,23.7304,23.8962,148418.0
2020-03-25 10:30:00,30.29,30.66,30.28,30.51,172210.0,23.9041,24.1961,23.8962,24.0777,172210.0
2020-03-25 10:35:00,30.51,30.75,30.34,30.69,160053.0,24.0777,24.2671,23.9435,24.2197,160053.0
2020-03-25 10:40:00,30.7,30.86,30.49,30.62,172550.0,24.2276,24.3539,24.0619,24.1645,172550.0
2020-03-25 10:45:00,30.64,30.72,30.33,30.48,193084.0,24.1803,24.2434,23.9356,24.054,193084.0
2020-03-25 10:50:00,30.49,30.72,30.45,30.55,124658.0,24.0619,24.2434,24.0303,24.1092,124658.0
2020-03-25 10:55:00,30.56,30.91,30.48,30.87,134565.0,24.1171,24.3933,24.054,24.3618,134565.0
2020-03-25 11:00:00,30.88,30.98,30.8,30.96,115310.0,24.3697,24.4486,24.3065,24.4328,115310.0
2020-03-25 11:05:00,30.96,31.07,30.83,30.85,190312.0,24.4328,24.5196,24.3302,24.346,190312.0
2020-03-25 11:10:00,30.85,30.86,30.62,30.67,167996.0,24.346,24.3539,24.1645,24.2039,167996.0
2020-03-25 11:15:00,30.66,30.89,30.53,30.74,138183.0,24.1961,24.3776,24.0935,24.2592,138183.0
2020-03-25 11:20:00,30.73,30.85,30.66,30.82,104605.0,24.2513,24.346,24.1961,24.3223,104605.0
2020-03-25 11:25:00,30.83,30.91,30.61,30.73,209567.0,24.3302,24.3933,24.1566,24.2513,209567.0
2020-03-25 11:30:00,30.72,30.91,30.66,30.87,132008.0,24.2434,24.3933,24.1961,24.3618,132008.0
2020-03-25 11:35:00,30.86,30.95,30.75,30.87,126488.0,24.3539,24.4249,24.2671,24.3618,126488.0
2020-03-25 11:40:00,30.87,30.91,30.71,30.77,113101.0,24.3618,24.3933,24.2355,24.2829,113101.0
2020-03-25 11:45:00,30.77,30.78,30.58,30.69,198604.0,24.2829,24.2908,24.1329,24.2197,198604.0
2020-03-25 11:50:00,30.68,30.76,30.54,30.59,88805.0,24.2118,24.275,24.1014,24.1408,88805.0
2020-03-25 11:55:00,30.6,30.71,30.52,30.69,104950.0,24.1487,24.2355,24.0856,24.2197,104950.0
2020-03-25 12:00:00,30.69,30.94,30.66,30.94,133421.0,24.2197,24.417,24.1961,24.417,133421.0
2020-03-25 12:05:00,30.94,30.96,30.8,30.81,183515.0,24.417,24.4328,24.3065,24.3144,183515.0
2020-03-25 12:10:00,30.8,30.91,30.76,30.89,152835.0,24.3065,24.3933,24.275,24.3776,152835.0
2020-03-25 12:15:00,30.89,31.21,30.88,31.12,239211.0,24.3776,24.6301,24.3697,24.5591,239211.0
2020-03-25 12:20:00,31.13,31.16,31.05,31.12,193491.0,24.567,24.5906,24.5038,24.5591,193491.0
2020-03-25 12:25:00,31.13,31.28,31.04,31.23,390420.0,24.567,24.6853,24.4959,24.6459,390420.0
2020-03-25 12:30:00,31.2,31.47,31.09,31.46,155574.0,24.6222,24.8353,24.5354,24.8274,155574.0
2020-03-25 12:35:00,31.46,31.75,31.37,31.75,158341.0,24.8274,25.0563,24.7564,25.0563,158341.0
2020-03-25 12:40:00,31.75,31.92,31.7,31.89,102342.0,25.0563,25.1904,25.0168,25.1667,102342.0
2020-03-25 12:45:00,31.89,32.01,31.86,31.91,133698.0,25.1667,25.2614,25.1431,25.1825,133698.0
2020-03-25 12:50:00,31.92,32.01,31.86,31.94,136588.0,25.1904,25.2614,25.1431,25.2062,136588.0
2020-03-25 12:55:00,31.93,32.01,31.75,32.0,286950.0,25.1983,25.2614,25.0563,25.2535,286950.0
2020-03-25 13:00:00,32.0,32.23,31.92,32.12,156046.0,25.2535,25.4351,25.1904,25.3482,156046.0
2020-03-25 13:05:00,32.13,32.53,32.13,32.44,139016.0,25.3561,25.6718,25.3561,25.6008,139016.0
2020-03-25 13:10:00,32.45,32.45,32.27,32.38,105339.0,25.6087,25.6087,25.4666,25.5534,105339.0
2020-03-25 13:15:00,32.38,32.54,32.27,32.53,148758.0,25.5534,25.6797,25.4666,25.6718,148758.0
2020-03-25 13:20:00,32.52,32.68,32.48,32.66,131808.0,25.6639,25.7902,25.6323,25.7744,131808.0
2020-03-25 13:25:00,32.66,32.71,32.56,32.6,111116.0,25.7744,25.8139,25.6955,25.727,111116.0
2020-03-25 13:30:00,32.59,32.61,32.41,32.56,139396.0,25.7192,25.7349,25.5771,25.6955,139396.0
2020-03-25 13:35:00,32.55,32.63,32.47,32.61,154420.0,25.6876,25.7507,25.6245,25.7349,154420.0
2020-03-25 13:40:00,32.62,32.93,32.52,32.87,183990.0,25.7428,25.9875,25.6639,25.9401,183990.0
2020-03-25 13:45:00,32.87,33.05,32.71,32.78,199384.0,25.9401,26.0822,25.8139,25.8691,199384.0
2020-03-25 13:50:00,32.79,32.89,32.63,32.67,137023.0,25.877,25.9559,25.7507,25.7823,137023.0
2020-03-25 13:55:00,32.67,32.76,32.48,32.53,175459.0,25.7823,25.8533,25.6323,25.6718,175459.0
2020-03-25 14:00:00,32.54,32.59,32.33,32.46,149942.0,25.6797,25.7192,25.514,25.6166,149942.0
2020-03-25 14:05:00,32.46,32.47,32.22,32.39,126140.0,25.6166,25.6245,25.4272,25.5613,126140.0
2020-03-25 14:10:00,32.39,32.85,32.36,32.81,104832.0,25.5613,25.9243,25.5376,25.8928,104832.0
2020-03-25 14:15:00,32.8,32.93,32.71,32.92,94135.0,25.8849,25.9875,25.8139,25.9796,94135.0
2020-03-25 14:20:00,32.9,33.02,32.84,32.85,105701.0,25.9638,26.0585,25.9164,25.9243,105701.0
2020-03-25 14:25:00,32.85,32.96,32.64,32.87,106885.0,25.9243,26.0112,25.7586,25.9401,106885.0
2020-03-25 14:30:00,32.87,32.96,32.56,32.61,122972.0,25.9401,26.0112,25.6955,25.7349,122972.0
2020-03-25 14:35:00,32.63,32.75,32.49,32.73,89917.0,25.7507,25.8454,25.6402,25.8296,89917.0
2020-03-25 14:40:00,32.72,32.78,32.59,32.74,93555.0,25.8217,25.8691,25.7192,25.8375,93555.0
2020-03-25 14:45:00,32.75,33.05,32.72,33.02,87402.0,25.8454,26.0822,25.8217,26.0585,87402.0
2020-03-25 14:50:00,33.02,33.09,32.78,32.94,125479.0,26.0585,26.1137,25.8691,25.9954,125479.0
2020-03-25 14:55:00,32.96,33.29,32.92,33.17,148080.0,26.0112,26.2716,25.9796,26.1769,148080.0
2020-03-25 15:00:00,33.17,33.43,33.13,33.42,120259.0,26.1769,26.3821,26.1453,26.3742,120259.0
2020-03-25 15:05:00,33.42,33.42,33.2,33.3,110370.0,26.3742,26.3742,26.2006,26.2795,110370.0
2020-03-25 15:10:00,33.28,33.29,33.1,33.25,139532.0,26.2637,26.2716,26.1216,26.24,139532.0
2020-03-25 15:15:00,33.25,33.36,33.18,33.24,133064.0,26.24,26.3268,26.1848,26.2321,133064.0
2020-03-25 15:20:00,33.22,33.38,33.2,33.28,159711.0,26.2163,26.3426,26.2006,26.2637,159711.0
2020-03-25 15:25:00,33.27,33.35,33.06,33.16,167227.0,26.2558,26.3189,26.0901,26.169,167227.0
2020-03-25 15:30:00,33.16,33.54,33.16,33.46,177826.0,26.169,26.4689,26.169,26.4057,177826.0
2020-03-25 15:35:00,33.44,33.7,33.44,33.61,224163.0,26.39,26.5951,26.39,26.5241,224163.0
2020-03-25 15:40:00,33.61,33.74,33.21,33.24,317437.0,26.5241,26.6267,26.2084,26.2321,317437.0
2020-03-25 15:45:00,33.23,33.24,32.78,32.84,363574.0,26.2242,26.2321,25.8691,25.9164,363574.0
2020-03-25 15:50:00,32.84,32.84,31.89,32.22,578195.0,25.9164,25.9164,25.1667,25.4272,578195.0
2020-03-25 15:55:00,32.22,32.44,31.71,32.03,870646.0,25.4272,25.6008,25.0247,25.2772,870646.0
2020-03-26 09:30:00,32.38,33.0,32.33,32.5,277037.0,25.5534,26.0427,25.514,25.6481,277037.0
2020-03-26 09:35:00,32.48,32.93,32.42,32.73,181832.0,25.6323,25.9875,25.585,25.8296,181832.0
2020-03-26 09:40:00,32.76,32.86,32.51,32.6,436695.0,25.8533,25.9322,25.656,25.727,436695.0
2020-03-26 09:45:00,32.61,32.66,32.35,32.37,346082.0,25.7349,25.7744,25.5298,25.5455,346082.0
2020-03-26 09:50:00,32.38,32.88,32.22,32.85,272128.0,25.5534,25.948,25.4272,25.9243,272128.0
2020-03-26 09:55:00,32.84,33.07,32.78,32.94,225194.0,25.9164,26.098,25.8691,25.9954,225194.0
2020-03-26 10:00:00,32.96,33.03,32.73,32.95,174059.0,26.0112,26.0664,25.8296,26.0033,174059.0
2020-03-26 10:05:00,32.96,33.41,32.95,33.41,246041.0,26.0112,26.3663,26.0033,26.3663,246041.0
2020-03-26 10:10:00,33.41,33.68,33.4,33.55,267366.0,26.3663,26.5794,26.3584,26.4768,267366.0
2020-03-26 10:15:00,33.54,33.75,33.42,33.75,303286.0,26.4689,26.6346,26.3742,26.6346,303286.0
2020-03-26 10:20:00,33.75,33.9,33.52,33.53,143504.0,26.6346,26.753,26.4531,26.461,143504.0
2020-03-26 10:25:00,33.52,33.6,33.22,33.22,201034.0,26.4531,26.5162,26.2163,26.2163,201034.0
2020-03-26 10:30:00,33.23,33.42,33.19,33.35,136982.0,26.2242,26.3742,26.1927,26.3189,136982.0
2020-03-26 10:35:00,33.36,33.4,33.2,33.27,118294.0,26.3268,26.3584,26.2006,26.2558,118294.0
2020-03-26 10:40:00,33.27,33.46,33.15,33.44,153042.0,26.2558,26.4057,26.1611,26.39,153042.0
2020-03-26 10:45:00,33.44,33.52,33.27,33.38,262906.0,26.39,26.4531,26.2558,26.3426,262906.0
2020-03-26 10:50:00,33.37,33.55,33.33,33.45,141025.0,26.3347,26.4768,26.3031,26.3978,141025.0
2020-03-26 10:55:00,33.45,33.65,33.38,33.46,167719.0,26.3978,26.5557,26.3426,26.4057,167719.0
2020-03-26 11:00:00,33.46,33.62,33.28,33.58,110092.0,26.4057,26.532,26.2637,26.5004,110092.0
2020-03-26 11:05:00,33.56,33.71,33.37,33.64,266496.0,26.4847,26.603,26.3347,26.5478,266496.0
2020-03-26 11:10:00,33.65,33.78,33.58,33.72,77375.0,26.5557,26.6583,26.5004,26.6109,77375.0
2020-03-26 11:15:00,33.7,33.85,33.69,33.75,123594.0,26.5951,26.7135,26.5872,26.6346,123594.0
2020-03-26 11:20:00,33.76,33.79,33.58,33.7,130360.0,26.6425,26.6662,26.5004,26.5951,130360.0
2020-03-26 11:25:00,33.69,33.84,33.63,33.72,142132.0,26.5872,26.7056,26.5399,26.6109,142132.0
2020-03-26 11:30:00,33.73,33.98,33.64,33.95,101330.0,26.6188,26.8161,26.5478,26.7924,101330.0
2020-03-26 11:35:00,33.97,33.99,33.81,33.93,125445.0,26.8082,26.824,26.6819,26.7766,125445.0
2020-03-26 11:40:00,33.93,34.08,33.92,34.07,143702.0,26.7766,26.895,26.7688,26.8871,143702.0
2020-03-26 11:45:00,34.05,34.08,33.84,33.98,137761.0,26.8713,26.895,26.7056,26.8161,137761.0
2020-03-26 11:50:00,33.98,34.24,33.91,34.2,76942.0,26.8161,27.0213,26.7609,26.9897,76942.0
2020-03-26 11:55:00,34.21,34.21,33.97,34.13,149725.0,26.9976,26.9976,26.8082,26.9345,149725.0
2020-03-26 12:00:00,34.14,34.29,34.11,34.24,87990.0,26.9424,27.0608,26.9187,27.0213,87990.0
2020-03-26 12:05:00,34.24,34.25,34.02,34.09,84922.0,27.0213,27.0292,26.8477,26.9029,84922.0
2020-03-26 12:10:00,34.09,34.1,33.98,33.99,109906.0,26.9029,26.9108,26.8161,26.824,109906.0
2020-03-26 12:15:00,33.98,33.99,33.49,33.74,102491.0,26.8161,26.824,26.4294,26.6267,102491.0
2020-03-26 12:20:00,33.74,33.98,33.65,33.97,75333.0,26.6267,26.8161,26.5557,26.8082,75333.0
2020-03-26 12:25:00,33.97,34.15,33.97,34.05,60692.0,26.8082,26.9503,26.8082,26.8713,60692.0
2020-03-26 12:30:00,34.05,34.19,34.05,34.17,59711.0,26.8713,26.9818,26.8713,26.9661,59711.0
2020-03-26 12:35:00,34.16,34.21,34.0,34.14,138815.0,26.9582,26.9976,26.8319,26.9424,138815.0
2020-03-26 12:40:00,34.14,34.17,33.99,34.13,91004.0,26.9424,26.9661,26.824,26.9345,91004.0
2020-03-26 12:45:00,34.12,34.18,34.01,34.18,168180.0,26.9266,26.9739,26.8398,26.9739,168180.0
2020-03-26 12:50:00,34.18,34.35,34.17,34.33,92115.0,26.9739,27.1081,26.9661,27.0923,92115.0
2020-03-26 12:55:00,34.33,34.5,34.28,34.48,129657.0,27.0923,27.2265,27.0529,27.2107,129657.0
2020-03-26 13:00:00,34.48,34.66,34.47,34.64,81698.0,27.2107,27.3527,27.2028,27.337,81698.0
2020-03-26 13:05:00,34.63,34.67,34.21,34.28,86318.0,27.3291,27.3606,26.9976,27.0529,86318.0
2020-03-26 13:10:00,34.3,34.4,34.22,34.29,122435.0,27.0686,27.1476,27.0055,27.0608,122435.0
2020-03-26 13:15:00,34.3,34.51,34.24,34.42,121915.0,27.0686,27.2344,27.0213,27.1633,121915.0
2020-03-26 13:20:00,34.43,34.51,34.32,34.47,117169.0,27.1712,27.2344,27.0844,27.2028,117169.0
2020-03-26 13:25:00,34.47,34.51,34.33,34.34,149128.0,27.2028,27.2344,27.0923,27.1002,149128.0
2020-03-26 13:30:00,34.33,34.36,34.13,34.2,90031.0,27.0923,27.116,26.9345,26.9897,90031.0
2020-03-26 13:35:00,34.21,34.37,34.21,34.36,96946.0,26.9976,27.1239,26.9976,27.116,96946.0
2020-03-26 13:40:00,34.35,34.68,34.33,34.67,156319.0,27.1081,27.3685,27.0923,27.3606,156319.0
2020-03-26 13:45:00,34.68,34.68,34.48,34.62,91963.0,27.3685,27.3685,27.2107,27.3212,91963.0
2020-03-26 13:50:00,34.62,34.65,34.54,34.56,74799.0,27.3212,27.3449,27.258,27.2738,74799.0
2020-03-26 13:55:00,34.58,34.6,34.39,34.45,83039.0,27.2896,27.3054,27.1397,27.187,83039.0
2020-03-26 14:00:00,34.46,34.57,34.41,34.57,63492.0,27.1949,27.2817,27.1555,27.2817,63492.0
2020-03-26 14:05:00,34.56,34.66,34.51,34.65,164398.0,27.2738,27.3527,27.2344,27.3449,164398.0
2020-03-26 14:10:00,34.66,34.8,34.6,34.77,168734.0,27.3527,27.4632,27.3054,27.4396,168734.0
2020-03-26 14:15:00,34.77,34.97,34.73,34.95,118445.0,27.4396,27.5974,27.408,27.5816,118445.0
2020-03-26 14:20:00,34.95,35.04,34.8,34.84,170474.0,27.5816,27.6526,27.4632,27.4948,170474.0
2020-03-26 14:25:00,34.84,34.93,34.77,34.85,52165.0,27.4948,27.5658,27.4396,27.5027,52165.0
2020-03-26 14:30:00,34.88,35.12,34.85,35.11,89541.0,27.5264,27.7158,27.5027,27.7079,89541.0
2020-03-26 14:35:00,35.1,35.28,35.1,35.21,94987.0,27.7,27.842,27.7,27.7868,94987.0
2020-03-26 14:40:00,35.22,35.29,35.1,35.19,85169.0,27.7947,27.8499,27.7,27.771,85169.0
2020-03-26 14:45:00,35.21,35.37,35.2,35.28,90543.0,27.7868,27.9131,27.7789,27.842,90543.0
2020-03-26 14:50:00,35.28,35.53,35.26,35.48,199139.0,27.842,28.0393,27.8262,27.9999,199139.0
2020-03-26 14:55:00,35.48,35.76,35.33,35.72,140687.0,27.9999,28.2208,27.8815,28.1893,140687.0
2020-03-26 15:00:00,35.71,35.77,35.54,35.61,168901.0,28.1814,28.2287,28.0472,28.1025,168901.0
2020-03-26 15:05:00,35.6,35.65,35.44,35.54,126335.0,28.0946,28.134,27.9683,28.0472,126335.0
2020-03-26 15:10:00,35.54,35.6,35.45,35.52,92113.0,28.0472,28.0946,27.9762,28.0314,92113.0
2020-03-26 15:15:00,35.52,35.56,35.33,35.41,107086.0,28.0314,28.063,27.8815,27.9446,107086.0
2020-03-26 15:20:00,35.42,35.47,35.23,35.23,85246.0,27.9525,27.992,27.8026,27.8026,85246.0
2020-03-26 15:25:00,35.23,35.57,35.21,35.56,91268.0,27.8026,28.0709,27.7868,28.063,91268.0
2020-03-26 15:30:00,35.57,35.74,35.52,35.61,165268.0,28.0709,28.2051,28.0314,28.1025,165268.0
2020-03-26 15:35:00,35.6,35.69,35.18,35.36,288031.0,28.0946,28.1656,27.7631,27.9052,288031.0
2020-03-26 15:40:00,35.38,35.52,35.3,35.46,124657.0,27.9209,28.0314,27.8578,27.9841,124657.0
2020-03-26 15:45:00,35.45,35.52,35.28,35.4,174416.0,27.9762,28.0314,27.842,27.9367,174416.0
2020-03-26 15:50:00,35.46,36.58,35.4,36.53,488730.0,27.9841,28.868,27.9367,28.8285,488730.0
2020-03-26 15:55:00,36.57,36.72,35.89,36.23,1272799.0,28.8601,28.9784,28.3234,28.5917,1272799.0
2020-03-27 09:30:00,34.46,34.69,34.31,34.6,271868.0,27.1949,27.3764,27.0765,27.3054,271868.0
2020-03-27 09:35:00,34.61,34.8,34.36,34.37,188796.0,27.3133,27.4632,27.116,27.1239,188796.0
2020-03-27 09:40:00,34.36,34.47,34.3,34.39,124585.0,27.116,27.2028,27.0686,27.1397,124585.0
2020-03-27 09:45:00,34.39,34.42,34.17,34.23,113608.0,27.1397,27.1633,26.9661,27.0134,113608.0
2020-03-27 09:50:00,34.25,34.52,34.22,34.33,90252.0,27.0292,27.2423,27.0055,27.0923,90252.0
2020-03-27 09:55:00,34.35,34.47,34.24,34.42,63725.0,27.1081,27.2028,27.0213,27.1633,63725.0
2020-03-27 10:00:00,34.4,34.42,34.19,34.38,57918.0,27.1476,27.1633,26.9818,27.1318,57918.0
2020-03-27 10:05:00,34.37,34.66,34.37,34.65,71592.0,27.1239,27.3527,27.1239,27.3449,71592.0
2020-03-27 10:10:00,34.64,34.83,34.56,34.75,118318.0,27.337,27.4869,27.2738,27.4238,118318.0
2020-03-27 10:15:00,34.75,34.85,34.48,34.56,74393.0,27.4238,27.5027,27.2107,27.2738,74393.0
2020-03-27 10:20:00,34.54,34.84,34.42,34.63,62333.0,27.258,27.4948,27.1633,27.3291,62333.0
2020-03-27 10:25:00,34.63,34.92,34.63,34.83,66445.0,27.3291,27.5579,27.3291,27.4869,66445.0
2020-03-27 10:30:00,34.86,34.88,34.7,34.74,62422.0,27.5106,27.5264,27.3843,27.4159,62422.0
2020-03-27 10:35:00,34.75,35.07,34.71,35.07,113046.0,27.4238,27.6763,27.3922,27.6763,113046.0
2020-03-27 10:40:00,35.06,35.13,34.81,34.81,152488.0,27.6684,27.7237,27.4711,27.4711,152488.0
2020-03-27 10:45:00,34.81,34.92,34.67,34.82,72644.0,27.4711,27.5579,27.3606,27.479,72644.0
2020-03-27 10:50:00,34.82,34.91,34.69,34.89,52117.0,27.479,27.55,27.3764,27.5343,52117.0
2020-03-27 10:55:00,34.9,34.92,34.72,34.81,81644.0,27.5421,27.5579,27.4001,27.4711,81644.0
2020-03-27 11:00:00,34.8,34.94,34.78,34.88,74417.0,27.4632,27.5737,27.4474,27.5264,74417.0
2020-03-27 11:05:00,34.88,35.12,34.84,35.1,164272.0,27.5264,27.7158,27.4948,27.7,164272.0
2020-03-27 11:10:00,35.09,35.11,34.9,34.92,89569.0,27.6921,27.7079,27.5421,27.5579,89569.0
2020-03-27 11:15:00,34.93,35.31,34.93,35.3,71769.0,27.5658,27.8657,27.5658,27.8578,71769.0
2020-03-27 11:20:00,35.3,35.31,35.11,35.25,44323.0,27.8578,27.8657,27.7079,27.8184,44323.0
2020-03-27 11:25:00,35.25,35.48,35.17,35.32,134851.0,27.8184,27.9999,27.7552,27.8736,134851.0
2020-03-27 11:30:00,35.33,35.42,35.17,35.36,95759.0,27.8815,27.9525,27.7552,27.9052,95759.0
2020-03-27 11:35:00,35.34,35.48,35.29,35.3,87065.0,27.8894,27.9999,27.8499,27.8578,87065.0
2020-03-27 11:40:00,35.3,35.31,35.02,35.08,125467.0,27.8578,27.8657,27.6368,27.6842,125467.0
2020-03-27 11:45:00,35.07,35.08,34.91,35.02,87034.0,27.6763,27.6842,27.55,27.6368,87034.0
2020-03-27 11:50:00,35.02,35.12,34.98,35.09,77432.0,27.6368,27.7158,27.6053,27.6921,77432.0
2020-03-27 11:55:00,35.09,35.1,34.85,34.89,68373.0,27.6921,27.7,27.5027,27.5343,68373.0
2020-03-27 12:00:00,34.88,34.96,34.84,34.93,85798.0,27.5264,27.5895,27.4948,27.5658,85798.0
2020-03-27 12:05:00,34.93,34.97,34.82,34.95,70670.0,27.5658,27.5974,27.479,27.5816,70670.0
2020-03-27 12:10:00,34.95,35.13,34.95,35.05,48367.0,27.5816,27.7237,27.5816,27.6605,48367.0
2020-03-27 12:15:00,35.1,35.33,35.06,35.3,99030.0,27.7,27.8815,27.6684,27.8578,99030.0
2020-03-27 12:20:00,35.3,35.3,35.12,35.17,58699.0,27.8578,27.8578,27.7158,27.7552,58699.0
2020-03-27 12:25:00,35.15,35.29,35.14,35.24,76345.0,27.7394,27.8499,27.7315,27.8105,76345.0
2020-03-27 12:30:00,35.25,35.47,35.18,35.42,92589.0,27.8184,27.992,27.7631,27.9525,92589.0
2020-03-27 12:35:00,35.44,35.6,35.39,35.55,83326.0,27.9683,28.0946,27.9288,28.0551,83326.0
2020-03-27 12:40:00,35.55,35.65,35.52,35.63,54309.0,28.0551,28.134,28.0314,28.1182,54309.0
2020-03-27 12:45:00,35.63,35.64,35.53,35.54,60372.0,28.1182,28.1261,28.0393,28.0472,60372.0
2020-03-27 12:50:00,35.55,35.72,35.53,35.66,56935.0,28.0551,28.1893,28.0393,28.1419,56935.0
2020-03-27 12:55:00,35.68,35.74,35.61,35.72,46595.0,28.1577,28.2051,28.1025,28.1893,46595.0
2020-03-27 13:00:00,35.7,35.85,35.67,35.79,57411.0,28.1735,28.2919,28.1498,28.2445,57411.0
2020-03-27 13:05:00,35.8,35.8,35.55,35.55,73705.0,28.2524,28.2524,28.0551,28.0551,73705.0
2020-03-27 13:10:00,35.56,35.65,35.52,35.52,47156.0,28.063,28.134,28.0314,28.0314,47156.0
2020-03-27 13:15:00,35.52,35.59,35.43,35.54,85057.0,28.0314,28.0867,27.9604,28.0472,85057.0
2020-03-27 13:20:00,35.54,35.59,35.49,35.55,58336.0,28.0472,28.0867,28.0078,28.0551,58336.0
2020-03-27 13:25:00,35.55,35.74,35.4,35.45,128983.0,28.0551,28.2051,27.9367,27.9762,128983.0
2020-03-27 13:30:00,35.46,35.77,35.41,35.73,71954.0,27.9841,28.2287,27.9446,28.1972,71954.0
2020-03-27 13:35:00,35.73,35.79,35.55,35.79,136940.0,28.1972,28.2445,28.0551,28.2445,136940.0
2020-03-27 13:40:00,35.79,35.95,35.73,35.84,115677.0,28.2445,28.3708,28.1972,28.284,115677.0
2020-03-27 13:45:00,35.84,35.93,35.71,35.81,83766.0,28.284,28.355,28.1814,28.2603,83766.0
2020-03-27 13:50:00,35.82,35.89,35.75,35.81,78404.0,28.2682,28.3234,28.2129,28.2603,78404.0
2020-03-27 13:55:00,35.81,35.87,35.69,35.74,107638.0,28.2603,28.3076,28.1656,28.2051,107638.0
2020-03-27 14:00:00,35.75,35.79,35.65,35.67,94083.0,28.2129,28.2445,28.134,28.1498,94083.0
2020-03-27 14:05:00,35.68,35.79,35.64,35.68,67426.0,28.1577,28.2445,28.1261,28.1577,67426.0
2020-03-27 14:10:00,35.69,35.83,35.69,35.83,43476.0,28.1656,28.2761,28.1656,28.2761,43476.0
2020-03-27 14:15:00,35.84,36.02,35.84,35.99,54936.0,28.284,28.426,28.284,28.4023,54936.0
2020-03-27 14:20:00,36.0,36.01,35.86,35.89,54764.0,28.4102,28.4181,28.2998,28.3234,54764.0
2020-03-27 14:25:00,35.89,35.98,35.81,35.95,72585.0,28.3234,28.3945,28.2603,28.3708,72585.0
2020-03-27 14:30:00,35.96,36.2,35.95,36.18,85095.0,28.3787,28.5681,28.3708,28.5523,85095.0
2020-03-27 14:35:00,36.19,36.22,36.09,36.18,100693.0,28.5602,28.5839,28.4813,28.5523,100693.0
2020-03-27 14:40:00,36.19,36.24,36.1,36.13,93139.0,28.5602,28.5996,28.4892,28.5128,93139.0
2020-03-27 14:45:00,36.13,36.18,36.09,36.18,89736.0,28.5128,28.5523,28.4813,28.5523,89736.0
2020-03-27 14:50:00,36.16,36.35,36.09,36.35,89804.0,28.5365,28.6864,28.4813,28.6864,89804.0
2020-03-27 14:55:00,36.34,36.51,36.31,36.51,74487.0,28.6786,28.8127,28.6549,28.8127,74487.0
2020-03-27 15:00:00,36.51,36.63,36.36,36.58,127216.0,28.8127,28.9074,28.6943,28.868,127216.0
2020-03-27 15:05:00,36.58,36.64,36.48,36.59,129590.0,28.868,28.9153,28.789,28.8758,129590.0
2020-03-27 15:10:00,36.59,36.73,36.58,36.68,99193.0,28.8758,28.9863,28.868,28.9469,99193.0
2020-03-27 15:15:00,36.68,36.83,36.63,36.79,129414.0,28.9469,29.0653,28.9074,29.0337,129414.0
2020-03-27 15:20:00,36.79,36.98,36.64,36.96,172816.0,29.0337,29.1836,28.9153,29.1678,172816.0
2020-03-27 15:25:00,36.97,37.19,36.92,36.95,128301.0,29.1757,29.3494,29.1363,29.16,128301.0
2020-03-27 15:30:00,36.96,36.99,36.33,36.36,322880.0,29.1678,29.1915,28.6707,28.6943,322880.0
2020-03-27 15:35:00,36.37,36.44,36.12,36.16,191468.0,28.7022,28.7575,28.5049,28.5365,191468.0
2020-03-27 15:40:00,36.16,36.21,35.81,36.03,251134.0,28.5365,28.576,28.2603,28.4339,251134.0
2020-03-27 15:45:00,36.02,36.18,35.83,35.94,250064.0,28.426,28.5523,28.2761,28.3629,250064.0
2020-03-27 15:50:00,35.93,35.95,35.66,35.77,445962.0,28.355,28.3708,28.1419,28.2287,445962.0
2020-03-27 15:55:00,35.76,35.97,35.67,35.75,803363.0,28.2208,28.3866,28.1498,28.2129,803363.0
2020-03-30 09:30:00,35.0,35.49,34.85,34.91,261197.0,27.9445,28.3357,27.8247,27.8726,261197.0
2020-03-30 09:35:00,34.91,34.92,34.45,34.55,113617.0,27.8726,27.8806,27.5054,27.5852,113617.0
2020-03-30 09:40:00,34.59,34.71,34.14,34.31,86770.0,27.6171,27.7129,27.2578,27.3936,86770.0
2020-03-30 09:45:00,34.32,34.43,34.24,34.32,109840.0,27.4016,27.4894,27.3377,27.4016,109840.0
2020-03-30 09:50:00,34.32,34.47,34.16,34.21,93348.0,27.4016,27.5213,27.2738,27.3137,93348.0
2020-03-30 09:55:00,34.19,34.28,34.12,34.2,71222.0,27.2978,27.3696,27.2419,27.3057,71222.0
2020-03-30 10:00:00,34.18,34.34,34.07,34.33,90312.0,27.2898,27.4175,27.202,27.4095,90312.0
2020-03-30 10:05:00,34.31,34.4,34.13,34.19,74769.0,27.3936,27.4654,27.2499,27.2978,74769.0
2020-03-30 10:10:00,34.18,34.18,34.01,34.11,101755.0,27.2898,27.2898,27.154,27.2339,101755.0
2020-03-30 10:15:00,34.09,34.39,34.07,34.37,139799.0,27.2179,27.4574,27.202,27.4415,139799.0
2020-03-30 10:20:00,34.38,34.38,34.15,34.21,84749.0,27.4495,27.4495,27.2658,27.3137,84749.0
2020-03-30 10:25:00,34.22,34.22,34.08,34.11,54226.0,27.3217,27.3217,27.2099,27.2339,54226.0
2020-03-30 10:30:00,34.12,34.24,34.07,34.22,76129.0,27.2419,27.3377,27.202,27.3217,76129.0
2020-03-30 10:35:00,34.23,34.4,34.23,34.39,87163.0,27.3297,27.4654,27.3297,27.4574,87163.0
2020-03-30 10:40:00,34.39,34.5,34.33,34.36,87901.0,27.4574,27.5453,27.4095,27.4335,87901.0
2020-03-30 10:45:00,34.36,34.63,34.33,34.61,56418.0,27.4335,27.6491,27.4095,27.6331,56418.0
2020-03-30 10:50:00,34.62,34.62,34.42,34.49,43247.0,27.6411,27.6411,27.4814,27.5373,43247.0
2020-03-30 10:55:00,34.5,34.5,34.29,34.36,55459.0,27.5453,27.5453,27.3776,27.4335,55459.0
2020-03-30 11:00:00,34.34,34.5,34.3,34.48,85437.0,27.4175,27.5453,27.3856,27.5293,85437.0
2020-03-30 11:05:00,34.47,34.68,34.44,34.67,83464.0,27.5213,27.689,27.4974,27.681,83464.0
2020-03-30 11:10:00,34.66,34.85,34.62,34.77,85592.0,27.673,27.8247,27.6411,27.7608,85592.0
2020-03-30 11:15:00,34.78,35.03,34.76,35.03,75361.0,27.7688,27.9684,27.7529,27.9684,75361.0
2020-03-30 11:20:00,35.03,35.04,34.87,35.0,131524.0,27.9684,27.9764,27.8407,27.9445,131524.0
2020-03-30 11:25:00,34.99,35.03,34.83,35.02,100245.0,27.9365,27.9684,27.8087,27.9604,100245.0
2020-03-30 11:30:00,35.03,35.09,34.92,34.98,99640.0,27.9684,28.0163,27.8806,27.9285,99640.0
2020-03-30 11:35:00,34.97,34.98,34.75,34.75,73044.0,27.9205,27.9285,27.7449,27.7449,73044.0
2020-03-30 11:40:00,34.75,34.97,34.75,34.95,155075.0,27.7449,27.9205,27.7449,27.9046,155075.0
2020-03-30 11:45:00,34.95,35.04,34.84,34.96,93756.0,27.9046,27.9764,27.8167,27.9125,93756.0
2020-03-30 11:50:00,34.95,35.05,34.89,35.03,70359.0,27.9046,27.9844,27.8567,27.9684,70359.0
2020-03-30 11:55:00,35.03,35.1,34.98,35.07,45232.0,27.9684,28.0243,27.9285,28.0004,45232.0
2020-03-30 12:00:00,35.05,35.09,34.89,34.92,49412.0,27.9844,28.0163,27.8567,27.8806,49412.0
2020-03-30 12:05:00,34.92,35.0,34.87,34.9,32810.0,27.8806,27.9445,27.8407,27.8646,32810.0
2020-03-30 12:10:00,34.9,35.02,34.88,34.94,78893.0,27.8646,27.9604,27.8487,27.8966,78893.0
2020-03-30 12:15:00,34.94,35.14,34.92,35.08,65722.0,27.8966,28.0563,27.8806,28.0084,65722.0
2020-03-30 12:20:00,35.07,35.09,34.95,35.07,54809.0,28.0004,28.0163,27.9046,28.0004,54809.0
2020-03-30 12:25:00,35.07,35.1,35.01,35.05,39210.0,28.0004,28.0243,27.9525,27.9844,39210.0
2020-03-30 12:30:00,35.04,35.04,34.83,34.83,52018.0,27.9764,27.9764,27.8087,27.8087,52018.0
2020-03-30 12:35:00,34.83,34.93,34.81,34.93,41249.0,27.8087,27.8886,27.7928,27.8886,41249.0
2020-03-30 12:40:00,34.91,34.93,34.83,34.83,27691.0,27.8726,27.8886,27.8087,27.8087,27691.0
2020-03-30 12:45:00,34.85,34.95,34.82,34.9,73904.0,27.8247,27.9046,27.8008,27.8646,73904.0
2020-03-30 12:50:00,34.92,34.98,34.9,34.92,33984.0,27.8806,27.9285,27.8646,27.8806,33984.0
2020-03-30 12:55:00,34.89,34.94,34.84,34.86,50470.0,27.8567,27.8966,27.8167,27.8327,50470.0
2020-03-30 13:00:00,34.86,34.86,34.72,34.78,43484.0,27.8327,27.8327,27.7209,27.7688,43484.0
2020-03-30 13:05:00,34.79,34.79,34.68,34.73,160434.0,27.7768,27.7768,27.689,27.7289,160434.0
2020-03-30 13:10:00,34.72,34.87,34.72,34.79,79022.0,27.7209,27.8407,27.7209,27.7768,79022.0
2020-03-30 13:15:00,34.81,34.86,34.75,34.8,40992.0,27.7928,27.8327,27.7449,27.7848,40992.0
2020-03-30 13:20:00,34.8,34.88,34.74,34.83,68335.0,27.7848,27.8487,27.7369,27.8087,68335.0
2020-03-30 13:25:00,34.82,34.9,34.79,34.85,54086.0,27.8008,27.8646,27.7768,27.8247,54086.0
2020-03-30 13:30:00,34.86,34.88,34.74,34.82,59722.0,27.8327,27.8487,27.7369,27.8008,59722.0
2020-03-30 13:35:00,34.82,34.86,34.74,34.85,46463.0,27.8008,27.8327,27.7369,27.8247,46463.0
2020-03-30 13:40:00,34.86,34.9,34.73,34.83,86088.0,27.8327,27.8646,27.7289,27.8087,86088.0
2020-03-30 13:45:00,34.83,34.91,34.79,34.89,110490.0,27.8087,27.8726,27.7768,27.8567,110490.0
2020-03-30 13:50:00,34.89,34.94,34.86,34.92,61740.0,27.8567,27.8966,27.8327,27.8806,61740.0
2020-03-30 13:55:00,34.91,34.94,34.82,34.91,87505.0,27.8726,27.8966,27.8008,27.8726,87505.0
2020-03-30 14:00:00,34.9,34.91,34.79,34.86,102188.0,27.8646,27.8726,27.7768,27.8327,102188.0
2020-03-30 14:05:00,34.86,34.9,34.84,34.84,68560.0,27.8327,27.8646,27.8167,27.8167,68560.0
2020-03-30 14:10:00,34.85,34.85,34.73,34.8,127632.0,27.8247,27.8247,27.7289,27.7848,127632.0
2020-03-30 14:15:00,34.81,34.86,34.76,34.86,155686.0,27.7928,27.8327,27.7529,27.8327,155686.0
2020-03-30 14:20:00,34.85,34.93,34.75,34.86,150253.0,27.8247,27.8886,27.7449,27.8327,150253.0
2020-03-30 14:25:00,34.87,34.98,34.76,34.97,203666.0,27.8407,27.9285,27.7529,27.9205,203666.0
2020-03-30 14:30:00,34.97,35.09,34.95,35.04,75491.0,27.9205,28.0163,27.9046,27.9764,75491.0
2020-03-30 14:35:00,35.05,35.21,35.04,35.21,62644.0,27.9844,28.1121,27.9764,28.1121,62644.0
2020-03-30 14:40:00,35.2,35.36,35.16,35.34,52566.0,28.1042,28.2319,28.0722,28.2159,52566.0
2020-03-30 14:45:00,35.35,35.38,35.24,35.28,73088.0,28.2239,28.2479,28.1361,28.168,73088.0
2020-03-30 14:50:00,35.27,35.38,35.23,35.29,74155.0,28.16,28.2479,28.1281,28.176,74155.0
2020-03-30 14:55:00,35.3,35.43,35.28,35.39,70197.0,28.184,28.2878,28.168,28.2559,70197.0
2020-03-30 15:00:00,35.4,35.6,35.36,35.56,47580.0,28.2638,28.4235,28.2319,28.3916,47580.0
2020-03-30 15:05:00,35.56,35.62,35.48,35.58,79163.0,28.3916,28.4395,28.3277,28.4076,79163.0
2020-03-30 15:10:00,35.56,35.75,35.55,35.69,89362.0,28.3916,28.5433,28.3836,28.4954,89362.0
2020-03-30 15:15:00,35.69,35.69,35.5,35.58,100307.0,28.4954,28.4954,28.3437,28.4076,100307.0
2020-03-30 15:20:00,35.59,35.68,35.44,35.45,63161.0,28.4155,28.4874,28.2958,28.3038,63161.0
2020-03-30 15:25:00,35.47,35.49,35.14,35.3,148066.0,28.3197,28.3357,28.0563,28.184,148066.0
2020-03-30 15:30:00,35.3,35.44,35.27,35.33,122134.0,28.184,28.2958,28.16,28.208,122134.0
2020-03-30 15:35:00,35.32,35.58,35.21,35.58,110490.0,28.2,28.4076,28.1121,28.4076,110490.0
2020-03-30 15:40:00,35.57,35.72,35.49,35.7,151372.0,28.3996,28.5193,28.3357,28.5034,151372.0
2020-03-30 15:45:00,35.7,35.83,35.62,35.76,174276.0,28.5034,28.6072,28.4395,28.5513,174276.0
2020-03-30 15:50:00,35.76,36.09,35.74,35.97,344512.0,28.5513,28.8147,28.5353,28.7189,344512.0
2020-03-30 15:55:00,35.97,36.1,35.74,35.87,533896.0,28.7189,28.8227,28.5353,28.6391,533896.0
2020-03-31 09:30:00,35.44,36.04,35.44,35.73,276913.0,28.2958,28.7748,28.2958,28.5273,276913.0
2020-03-31 09:35:00,35.76,35.85,35.4,35.42,92466.0,28.5513,28.6231,28.2638,28.2798,92466.0
2020-03-31 09:40:00,35.44,35.63,35.36,35.41,86044.0,28.2958,28.4475,28.2319,28.2718,86044.0
2020-03-31 09:45:00,35.42,35.56,35.34,35.48,132092.0,28.2798,28.3916,28.2159,28.3277,132092.0
2020-03-31 09:50:00,35.48,35.55,35.4,35.48,80036.0,28.3277,28.3836,28.2638,28.3277,80036.0
2020-03-31 09:55:00,35.5,35.72,35.4,35.6,91325.0,28.3437,28.5193,28.2638,28.4235,91325.0
2020-03-31 10:00:00,35.62,35.78,35.62,35.63,69671.0,28.4395,28.5672,28.4395,28.4475,69671.0
2020-03-31 10:05:00,35.62,35.78,35.6,35.69,89793.0,28.4395,28.5672,28.4235,28.4954,89793.0
2020-03-31 10:10:00,35.7,36.06,35.7,36.06,117024.0,28.5034,28.7908,28.5034,28.7908,117024.0
2020-03-31 10:15:00,36.06,36.35,35.93,36.35,570441.0,28.7908,29.0223,28.687,29.0223,570441.0
2020-03-31 10:20:00,36.35,36.37,36.12,36.16,128027.0,29.0223,29.0383,28.8387,28.8706,128027.0
2020-03-31 10:25:00,36.16,36.2,35.9,35.93,103463.0,28.8706,28.9026,28.6631,28.687,103463.0
2020-03-31 10:30:00,35.93,36.09,35.87,35.98,65748.0,28.687,28.8147,28.6391,28.7269,65748.0
2020-03-31 10:35:00,35.97,36.1,35.94,36.05,74602.0,28.7189,28.8227,28.695,28.7828,74602.0
2020-03-31 10:40:00,36.06,36.15,35.94,35.95,113969.0,28.7908,28.8627,28.695,28.703,113969.0
2020-03-31 10:45:00,35.95,36.0,35.88,35.94,83355.0,28.703,28.7429,28.6471,28.695,83355.0
2020-03-31 10:50:00,35.95,36.1,35.9,35.95,122394.0,28.703,28.8227,28.6631,28.703,122394.0
2020-03-31 10:55:00,35.96,36.03,35.84,35.88,71081.0,28.711,28.7668,28.6151,28.6471,71081.0
2020-03-31 11:00:00,35.87,35.93,35.77,35.77,65571.0,28.6391,28.687,28.5593,28.5593,65571.0
2020-03-31 11:05:00,35.77,35.89,35.76,35.85,62183.0,28.5593,28.6551,28.5513,28.6231,62183.0
2020-03-31 11:10:00,35.85,36.06,35.82,35.96,76574.0,28.6231,28.7908,28.5992,28.711,76574.0
2020-03-31 11:15:00,35.95,36.03,35.93,35.95,68559.0,28.703,28.7668,28.687,28.703,68559.0
2020-03-31 11:20:00,35.95,36.03,35.86,35.86,116295.0,28.703,28.7668,28.6311,28.6311,116295.0
2020-03-31 11:25:00,35.86,36.05,35.86,36.05,75125.0,28.6311,28.7828,28.6311,28.7828,75125.0
2020-03-31 11:30:00,36.04,36.18,36.03,36.13,57787.0,28.7748,28.8866,28.7668,28.8467,57787.0
2020-03-31 11:35:00,36.13,36.15,35.98,36.04,41280.0,28.8467,28.8627,28.7269,28.7748,41280.0
2020-03-31 11:40:00,36.05,36.11,35.91,35.91,91270.0,28.7828,28.8307,28.671,28.671,91270.0
2020-03-31 11:45:00,35.92,35.92,35.78,35.9,113099.0,28.679,28.679,28.5672,28.6631,113099.0
2020-03-31 11:50:00,35.9,35.94,35.78,35.79,82294.0,28.6631,28.695,28.5672,28.5752,82294.0
2020-03-31 11:55:00,35.79,35.93,35.78,35.88,53292.0,28.5752,28.687,28.5672,28.6471,53292.0
2020-03-31 12:00:00,35.86,35.91,35.78,35.8,75737.0,28.6311,28.671,28.5672,28.5832,75737.0
2020-03-31 12:05:00,35.8,35.82,35.71,35.79,66316.0,28.5832,28.5992,28.5114,28.5752,66316.0
2020-03-31 12:10:00,35.79,35.81,35.72,35.73,51137.0,28.5752,28.5912,28.5193,28.5273,51137.0
2020-03-31 12:15:00,35.74,35.77,35.6,35.61,51507.0,28.5353,28.5593,28.4235,28.4315,51507.0
2020-03-31 12:20:00,35.62,35.62,35.47,35.48,72194.0,28.4395,28.4395,28.3197,28.3277,72194.0
2020-03-31 12:25:00,35.46,35.48,35.35,35.44,55253.0,28.3117,28.3277,28.2239,28.2958,55253.0
2020-03-31 12:30:00,35.44,35.44,35.27,35.32,35521.0,28.2958,28.2958,28.16,28.2,35521.0
2020-03-31 12:35:00,35.3,35.36,35.1,35.12,62315.0,28.184,28.2319,28.0243,28.0403,62315.0
2020-03-31 12:40:00,35.13,35.28,35.13,35.23,39681.0,28.0483,28.168,28.0483,28.1281,39681.0
2020-03-31 12:45:00,35.24,35.34,35.2,35.33,34684.0,28.1361,28.2159,28.1042,28.208,34684.0
2020-03-31 12:50:00,35.32,35.34,35.26,35.32,33044.0,28.2,28.2159,28.1521,28.2,33044.0
2020-03-31 12:55:00,35.32,35.33,35.11,35.14,51761.0,28.2,28.208,28.0323,28.0563,51761.0
2020-03-31 13:00:00,35.14,35.23,35.11,35.11,51897.0,28.0563,28.1281,28.0323,28.0323,51897.0
2020-03-31 13:05:00,35.1,35.16,35.0,35.11,52782.0,28.0243,28.0722,27.9445,28.0323,52782.0
2020-03-31 13:10:00,35.09,35.17,35.03,35.07,34266.0,28.0163,28.0802,27.9684,28.0004,34266.0
2020-03-31 13:15:00,35.06,35.09,34.88,34.93,58347.0,27.9924,28.0163,27.8487,27.8886,58347.0
2020-03-31 13:20:00,34.93,34.97,34.79,34.83,71493.0,27.8886,27.9205,27.7768,27.8087,71493.0
2020-03-31 13:25:00,34.85,34.91,34.77,34.81,52733.0,27.8247,27.8726,27.7608,27.7928,52733.0
2020-03-31 13:30:00,34.82,34.85,34.66,34.66,93187.0,27.8008,27.8247,27.673,27.673,93187.0
2020-03-31 13:35:00,34.67,34.83,34.67,34.7,73787.0,27.681,27.8087,27.681,27.705,73787.0
2020-03-31 13:40:00,34.7,34.75,34.64,34.67,76992.0,27.705,27.7449,27.657,27.681,76992.0
2020-03-31 13:45:00,34.68,34.76,34.68,34.71,41106.0,27.689,27.7529,27.689,27.7129,41106.0
2020-03-31 13:50:00,34.7,34.71,34.58,34.6,59144.0,27.705,27.7129,27.6091,27.6251,59144.0
2020-03-31 13:55:00,34.59,34.79,34.59,34.76,135929.0,27.6171,27.7768,27.6171,27.7529,135929.0
2020-03-31 14:00:00,34.76,34.79,34.66,34.71,59614.0,27.7529,27.7768,27.673,27.7129,59614.0
2020-03-31 14:05:00,34.71,34.81,34.7,34.78,168147.0,27.7129,27.7928,27.705,27.7688,168147.0
2020-03-31 14:10:00,34.78,34.79,34.68,34.69,81324.0,27.7688,27.7768,27.689,27.697,81324.0
2020-03-31 14:15:00,34.69,34.73,34.6,34.66,152375.0,27.697,27.7289,27.6251,27.673,152375.0
2020-03-31 14:20:00,34.67,34.69,34.58,34.65,98646.0,27.681,27.697,27.6091,27.665,98646.0
2020-03-31 14:25:00,34.66,34.73,34.64,34.72,46373.0,27.673,27.7289,27.657,27.7209,46373.0
2020-03-31 14:30:00,34.72,34.75,34.67,34.7,78076.0,27.7209,27.7449,27.681,27.705,78076.0
2020-03-31 14:35:00,34.7,34.75,34.61,34.71,70332.0,27.705,27.7449,27.6331,27.7129,70332.0
2020-03-31 14:40:00,34.7,34.71,34.64,34.66,43385.0,27.705,27.7129,27.657,27.673,43385.0
2020-03-31 14:45:00,34.67,34.67,34.52,34.57,57379.0,27.681,27.681,27.5612,27.6012,57379.0
2020-03-31 14:50:00,34.58,34.7,34.56,34.6,84218.0,27.6091,27.705,27.5932,27.6251,84218.0
2020-03-31 14:55:00,34.61,34.64,34.54,34.58,77427.0,27.6331,27.657,27.5772,27.6091,77427.0
2020-03-31 15:00:00,34.57,34.62,34.47,34.5,96702.0,27.6012,27.6411,27.5213,27.5453,96702.0
2020-03-31 15:05:00,34.5,34.54,34.42,34.51,85118.0,27.5453,27.5772,27.4814,27.5533,85118.0
2020-03-31 15:10:00,34.5,34.51,34.19,34.25,124447.0,27.5453,27.5533,27.2978,27.3457,124447.0
2020-03-31 15:15:00,34.24,34.29,34.06,34.09,108997.0,27.3377,27.3776,27.194,27.2179,108997.0
2020-03-31 15:20:00,34.1,34.14,33.91,33.99,131576.0,27.2259,27.2578,27.0742,27.1381,131576.0
2020-03-31 15:25:00,33.99,34.09,33.96,34.01,218667.0,27.1381,27.2179,27.1141,27.154,218667.0
2020-03-31 15:30:00,34.01,34.22,34.01,34.22,173322.0,27.154,27.3217,27.154,27.3217,173322.0
2020-03-31 15:35:00,34.22,34.42,34.16,34.34,143038.0,27.3217,27.4814,27.2738,27.4175,143038.0
2020-03-31 15:40:00,34.36,34.55,34.32,34.48,162296.0,27.4335,27.5852,27.4016,27.5293,162296.0
2020-03-31 15:45:00,34.48,34.55,34.2,34.2,215797.0,27.5293,27.5852,27.3057,27.3057,215797.0
2020-03-31 15:50:00,34.21,34.56,34.2,34.47,464837.0,27.3137,27.5932,27.3057,27.5213,464837.0
2020-03-31 15:55:00,34.47,34.54,34.34,34.43,600994.0,27.5213,27.5772,27.4175,27.4894,600994.0
2020-04-01 09:30:00,32.53,32.79,32.23,32.64,298626.0,25.9724,26.18,25.7329,26.0602,298626.0
2020-04-01 09:35:00,32.68,33.0,32.47,32.79,97451.0,26.0922,26.3477,25.9245,26.18,97451.0
2020-04-01 09:40:00,32.76,32.83,32.63,32.7,90389.0,26.156,26.2119,26.0522,26.1081,90389.0
2020-04-01 09:45:00,32.68,32.77,32.52,32.73,87661.0,26.0922,26.164,25.9644,26.1321,87661.0
2020-04-01 09:50:00,32.73,32.86,32.69,32.79,68798.0,26.1321,26.2359,26.1001,26.18,68798.0
2020-04-01 09:55:00,32.77,32.81,32.54,32.6,71067.0,26.164,26.196,25.9804,26.0283,71067.0
2020-04-01 10:00:00,32.59,32.68,32.37,32.51,137512.0,26.0203,26.0922,25.8446,25.9564,137512.0
2020-04-01 10:05:00,32.49,32.76,32.4,32.65,81491.0,25.9405,26.156,25.8686,26.0682,81491.0
2020-04-01 10:10:00,32.64,32.69,32.54,32.63,59700.0,26.0602,26.1001,25.9804,26.0522,59700.0
2020-04-01 10:15:00,32.63,32.84,32.63,32.71,55303.0,26.0522,26.2199,26.0522,26.1161,55303.0
2020-04-01 10:20:00,32.72,32.77,32.59,32.64,65567.0,26.1241,26.164,26.0203,26.0602,65567.0
2020-04-01 10:25:00,32.64,32.65,32.49,32.54,75090.0,26.0602,26.0682,25.9405,25.9804,75090.0
2020-04-01 10:30:00,32.54,32.67,32.48,32.53,89159.0,25.9804,26.0842,25.9325,25.9724,89159.0
2020-04-01 10:35:00,32.54,32.58,32.45,32.48,98481.0,25.9804,26.0123,25.9085,25.9325,98481.0
2020-04-01 10:40:00,32.48,32.52,32.36,32.37,132403.0,25.9325,25.9644,25.8367,25.8446,132403.0
2020-04-01 10:45:00,32.41,32.53,32.37,32.5,81816.0,25.8766,25.9724,25.8446,25.9484,81816.0
2020-04-01 10:50:00,32.5,32.51,32.34,32.36,76166.0,25.9484,25.9564,25.8207,25.8367,76166.0
2020-04-01 10:55:00,32.35,32.36,32.26,32.33,101336.0,25.8287,25.8367,25.7568,25.8127,101336.0
2020-04-01 11:00:00,32.33,32.42,32.28,32.38,65900.0,25.8127,25.8846,25.7728,25.8526,65900.0
2020-04-01 11:05:00,32.38,32.42,32.31,32.4,64312.0,25.8526,25.8846,25.7967,25.8686,64312.0
2020-04-01 11:10:00,32.38,32.43,32.27,32.29,52654.0,25.8526,25.8926,25.7648,25.7808,52654.0
2020-04-01 11:15:00,32.28,32.29,32.02,32.03,94099.0,25.7728,25.7808,25.5652,25.5732,94099.0
2020-04-01 11:20:00,32.02,32.08,31.86,31.87,102511.0,25.5652,25.6131,25.4375,25.4454,102511.0
2020-04-01 11:25:00,31.87,31.92,31.74,31.77,104167.0,25.4454,25.4854,25.3416,25.3656,104167.0
2020-04-01 11:30:00,31.78,31.9,31.72,31.78,131777.0,25.3736,25.4694,25.3257,25.3736,131777.0
2020-04-01 11:35:00,31.77,31.95,31.77,31.81,116021.0,25.3656,25.5093,25.3656,25.3975,116021.0
2020-04-01 11:40:00,31.81,31.83,31.64,31.72,101604.0,25.3975,25.4135,25.2618,25.3257,101604.0
2020-04-01 11:45:00,31.72,31.79,31.67,31.74,63563.0,25.3257,25.3816,25.2858,25.3416,63563.0
2020-04-01 11:50:00,31.74,31.78,31.68,31.71,73822.0,25.3416,25.3736,25.2937,25.3177,73822.0
2020-04-01 11:55:00,31.7,31.8,31.66,31.68,65439.0,25.3097,25.3896,25.2778,25.2937,65439.0
2020-04-01 12:00:00,31.67,31.67,31.54,31.6,132367.0,25.2858,25.2858,25.182,25.2299,132367.0
2020-04-01 12:05:00,31.59,31.67,31.44,31.45,85642.0,25.2219,25.2858,25.1021,25.1101,85642.0
2020-04-01 12:10:00,31.45,31.59,31.45,31.58,61685.0,25.1101,25.2219,25.1101,25.2139,61685.0
2020-04-01 12:15:00,31.58,31.59,31.37,31.41,114361.0,25.2139,25.2219,25.0462,25.0782,114361.0
2020-04-01 12:20:00,31.41,31.5,31.35,31.38,60105.0,25.0782,25.15,25.0303,25.0542,60105.0
2020-04-01 12:25:00,31.37,31.42,31.26,31.34,77756.0,25.0462,25.0862,24.9584,25.0223,77756.0
2020-04-01 12:30:00,31.34,31.59,31.33,31.49,49352.0,25.0223,25.2219,25.0143,25.142,49352.0
2020-04-01 12:35:00,31.49,31.49,31.32,31.41,70169.0,25.142,25.142,25.0063,25.0782,70169.0
2020-04-01 12:40:00,31.4,31.55,31.33,31.54,137433.0,25.0702,25.19,25.0143,25.182,137433.0
2020-04-01 12:45:00,31.53,31.61,31.44,31.45,126954.0,25.174,25.2379,25.1021,25.1101,126954.0
2020-04-01 12:50:00,31.45,31.61,31.44,31.6,42762.0,25.1101,25.2379,25.1021,25.2299,42762.0
2020-04-01 12:55:00,31.59,31.63,31.42,31.48,83814.0,25.2219,25.2538,25.0862,25.1341,83814.0
2020-04-01 13:00:00,31.46,31.56,31.33,31.53,103897.0,25.1181,25.1979,25.0143,25.174,103897.0
2020-04-01 13:05:00,31.52,31.54,31.41,31.45,77379.0,25.166,25.182,25.0782,25.1101,77379.0
2020-04-01 13:10:00,31.45,31.57,31.42,31.51,114630.0,25.1101,25.2059,25.0862,25.158,114630.0
2020-04-01 13:15:00,31.52,31.6,31.47,31.59,101600.0,25.166,25.2299,25.1261,25.2219,101600.0
2020-04-01 13:20:00,31.58,31.69,31.56,31.68,77459.0,25.2139,25.3017,25.1979,25.2937,77459.0
2020-04-01 13:25:00,31.69,31.73,31.6,31.69,56632.0,25.3017,25.3337,25.2299,25.3017,56632.0
2020-04-01 13:30:00,31.69,31.69,31.6,31.63,38732.0,25.3017,25.3017,25.2299,25.2538,38732.0
2020-04-01 13:35:00,31.65,31.7,31.62,31.69,75678.0,25.2698,25.3097,25.2458,25.3017,75678.0
2020-04-01 13:40:00,31.7,31.85,31.68,31.77,220478.0,25.3097,25.4295,25.2937,25.3656,220478.0
2020-04-01 13:45:00,31.77,31.8,31.67,31.73,38104.0,25.3656,25.3896,25.2858,25.3337,38104.0
2020-04-01 13:50:00,31.72,31.91,31.69,31.88,49901.0,25.3257,25.4774,25.3017,25.4534,49901.0
2020-04-01 13:55:00,31.88,31.95,31.87,31.92,31271.0,25.4534,25.5093,25.4454,25.4854,31271.0
2020-04-01 14:00:00,31.91,32.06,31.9,32.02,61021.0,25.4774,25.5971,25.4694,25.5652,61021.0
2020-04-01 14:05:00,32.02,32.06,31.96,31.96,34354.0,25.5652,25.5971,25.5173,25.5173,34354.0
2020-04-01 14:10:00,31.96,32.02,31.94,31.95,32568.0,25.5173,25.5652,25.5013,25.5093,32568.0
2020-04-01 14:15:00,31.94,31.95,31.8,31.84,68795.0,25.5013,25.5093,25.3896,25.4215,68795.0
2020-04-01 14:20:00,31.84,31.85,31.7,31.72,101805.0,25.4215,25.4295,25.3097,25.3257,101805.0
2020-04-01 14:25:00,31.73,31.83,31.63,31.65,81309.0,25.3337,25.4135,25.2538,25.2698,81309.0
2020-04-01 14:30:00,31.63,31.67,31.57,31.61,129921.0,25.2538,25.2858,25.2059,25.2379,129921.0
2020-04-01 14:35:00,31.61,31.82,31.58,31.78,89842.0,25.2379,25.4055,25.2139,25.3736,89842.0
2020-04-01 14:40:00,31.79,31.81,31.73,31.73,56861.0,25.3816,25.3975,25.3337,25.3337,56861.0
2020-04-01 14:45:00,31.73,31.83,31.73,31.8,50565.0,25.3337,25.4135,25.3337,25.3896,50565.0
2020-04-01 14:50:00,31.79,31.82,31.66,31.68,58021.0,25.3816,25.4055,25.2778,25.2937,58021.0
2020-04-01 14:55:00,31.68,31.71,31.64,31.66,76510.0,25.2937,25.3177,25.2618,25.2778,76510.0
2020-04-01 15:00:00,31.68,31.75,31.65,31.67,57788.0,25.2937,25.3496,25.2698,25.2858,57788.0
2020-04-01 15:05:00,31.67,31.73,31.66,31.69,72109.0,25.2858,25.3337,25.2778,25.3017,72109.0
2020-04-01 15:10:00,31.69,31.83,31.65,31.67,247931.0,25.3017,25.4135,25.2698,25.2858,247931.0
2020-04-01 15:15:00,31.67,31.82,31.66,31.81,119581.0,25.2858,25.4055,25.2778,25.3975,119581.0
2020-04-01 15:20:00,31.8,31.8,31.61,31.63,82741.0,25.3896,25.3896,25.2379,25.2538,82741.0
2020-04-01 15:25:00,31.62,31.63,31.56,31.61,69138.0,25.2458,25.2538,25.1979,25.2379,69138.0
2020-04-01 15:30:00,31.6,31.64,31.55,31.57,93035.0,25.2299,25.2618,25.19,25.2059,93035.0
2020-04-01 15:35:00,31.57,31.62,31.51,31.56,205157.0,25.2059,25.2458,25.158,25.1979,205157.0
2020-04-01 15:40:00,31.55,31.65,31.55,31.61,207696.0,25.19,25.2698,25.19,25.2379,207696.0
2020-04-01 15:45:00,31.61,31.97,31.61,31.87,353801.0,25.2379,25.5253,25.2379,25.4454,353801.0
2020-04-01 15:50:00,31.86,31.98,31.68,31.98,342437.0,25.4375,25.5333,25.2937,25.5333,342437.0
2020-04-01 15:55:00,31.97,32.0,31.7,31.93,799546.0,25.5253,25.5492,25.3097,25.4933,799546.0
2020-04-02 09:30:00,31.6,32.15,31.45,31.97,181263.0,25.2299,25.669,25.1101,25.5253,181263.0
2020-04-02 09:35:00,31.98,32.14,31.87,32.0,106150.0,25.5333,25.661,25.4454,25.5492,106150.0
2020-04-02 09:40:00,32.01,32.1,31.97,32.02,110462.0,25.5572,25.6291,25.5253,25.5652,110462.0
2020-04-02 09:45:00,32.01,32.06,31.73,31.77,85675.0,25.5572,25.5971,25.3337,25.3656,85675.0
2020-04-02 09:50:00,31.76,31.88,31.68,31.68,81839.0,25.3576,25.4534,25.2937,25.2937,81839.0
2020-04-02 09:55:00,31.68,31.84,31.67,31.8,142942.0,25.2937,25.4215,25.2858,25.3896,142942.0
2020-04-02 10:00:00,31.8,31.9,31.75,31.76,64592.0,25.3896,25.4694,25.3496,25.3576,64592.0
2020-04-02 10:05:00,31.75,31.97,31.65,31.97,114171.0,25.3496,25.5253,25.2698,25.5253,114171.0
2020-04-02 10:10:00,31.97,32.19,31.94,32.12,124039.0,25.5253,25.7009,25.5013,25.645,124039.0
2020-04-02 10:15:00,32.12,32.16,32.01,32.16,45086.0,25.645,25.677,25.5572,25.677,45086.0
2020-04-02 10:20:00,32.16,32.31,32.15,32.23,55718.0,25.677,25.7967,25.669,25.7329,55718.0
2020-04-02 10:25:00,32.24,32.47,32.19,32.47,64482.0,25.7409,25.9245,25.7009,25.9245,64482.0
2020-04-02 10:30:00,32.47,32.81,32.42,32.67,73814.0,25.9245,26.196,25.8846,26.0842,73814.0
2020-04-02 10:35:00,32.66,33.08,32.66,33.02,157309.0,26.0762,26.4115,26.0762,26.3636,157309.0
2020-04-02 10:40:00,33.02,33.02,32.8,32.84,117371.0,26.3636,26.3636,26.188,26.2199,117371.0
2020-04-02 10:45:00,32.83,32.87,32.55,32.59,74992.0,26.2119,26.2439,25.9884,26.0203,74992.0
2020-04-02 10:50:00,32.58,32.86,32.57,32.72,68647.0,26.0123,26.2359,26.0043,26.1241,68647.0
2020-04-02 10:55:00,32.73,33.04,32.73,32.99,127282.0,26.1321,26.3796,26.1321,26.3397,127282.0
2020-04-02 11:00:00,32.99,33.01,32.78,32.89,69517.0,26.3397,26.3556,26.172,26.2598,69517.0
2020-04-02 11:05:00,32.88,32.9,32.59,32.62,81860.0,26.2518,26.2678,26.0203,26.0443,81860.0
2020-04-02 11:10:00,32.62,32.65,32.49,32.52,84330.0,26.0443,26.0682,25.9405,25.9644,84330.0
2020-04-02 11:15:00,32.53,32.72,32.53,32.66,101766.0,25.9724,26.1241,25.9724,26.0762,101766.0
2020-04-02 11:20:00,32.66,32.67,32.37,32.41,48614.0,26.0762,26.0842,25.8446,25.8766,48614.0
2020-04-02 11:25:00,32.41,32.42,32.15,32.32,67730.0,25.8766,25.8846,25.669,25.8047,67730.0
2020-04-02 11:30:00,32.32,32.47,32.3,32.41,79584.0,25.8047,25.9245,25.7888,25.8766,79584.0
2020-04-02 11:35:00,32.41,32.5,32.26,32.41,71225.0,25.8766,25.9484,25.7568,25.8766,71225.0
2020-04-02 11:40:00,32.41,32.48,32.38,32.43,82366.0,25.8766,25.9325,25.8526,25.8926,82366.0
2020-04-02 11:45:00,32.42,32.58,32.39,32.56,50551.0,25.8846,26.0123,25.8606,25.9963,50551.0
2020-04-02 11:50:00,32.56,32.6,32.5,32.5,32564.0,25.9963,26.0283,25.9484,25.9484,32564.0
2020-04-02 11:55:00,32.5,32.67,32.45,32.59,58516.0,25.9484,26.0842,25.9085,26.0203,58516.0
2020-04-02 12:00:00,32.58,32.63,32.51,32.63,82085.0,26.0123,26.0522,25.9564,26.0522,82085.0
2020-04-02 12:05:00,32.62,32.76,32.62,32.67,73768.0,26.0443,26.156,26.0443,26.0842,73768.0
2020-04-02 12:10:00,32.65,32.9,32.63,32.86,82943.0,26.0682,26.2678,26.0522,26.2359,82943.0
2020-04-02 12:15:00,32.85,32.9,32.8,32.8,84268.0,26.2279,26.2678,26.188,26.188,84268.0
2020-04-02 12:20:00,32.8,32.84,32.69,32.69,42387.0,26.188,26.2199,26.1001,26.1001,42387.0
2020-04-02 12:25:00,32.7,32.74,32.62,32.62,49512.0,26.1081,26.1401,26.0443,26.0443,49512.0
2020-04-02 12:30:00,32.62,32.67,32.54,32.54,44680.0,26.0443,26.0842,25.9804,25.9804,44680.0
2020-04-02 12:35:00,32.54,32.7,32.54,32.65,131842.0,25.9804,26.1081,25.9804,26.0682,131842.0
2020-04-02 12:40:00,32.65,32.82,32.58,32.74,54960.0,26.0682,26.2039,26.0123,26.1401,54960.0
2020-04-02 12:45:00,32.75,32.79,32.71,32.77,37252.0,26.148,26.18,26.1161,26.164,37252.0
2020-04-02 12:50:00,32.77,32.78,32.7,32.73,35738.0,26.164,26.172,26.1081,26.1321,35738.0
2020-04-02 12:55:00,32.73,32.74,32.58,32.62,30304.0,26.1321,26.1401,26.0123,26.0443,30304.0
2020-04-02 13:00:00,32.63,32.71,32.59,32.59,41015.0,26.0522,26.1161,26.0203,26.0203,41015.0
2020-04-02 13:05:00,32.58,32.59,32.39,32.39,53128.0,26.0123,26.0203,25.8606,25.8606,53128.0
2020-04-02 13:10:00,32.4,32.44,32.28,32.31,103405.0,25.8686,25.9005,25.7728,25.7967,103405.0
2020-04-02 13:15:00,32.31,32.34,32.15,32.16,37927.0,25.7967,25.8207,25.669,25.677,37927.0
2020-04-02 13:20:00,32.15,32.3,32.12,32.23,42741.0,25.669,25.7888,25.645,25.7329,42741.0
2020-04-02 13:25:00,32.23,32.24,32.06,32.07,49721.0,25.7329,25.7409,25.5971,25.6051,49721.0
2020-04-02 13:30:00,32.07,32.11,32.0,32.08,62747.0,25.6051,25.6371,25.5492,25.6131,62747.0
2020-04-02 13:35:00,32.09,32.18,32.08,32.14,63088.0,25.6211,25.693,25.6131,25.661,63088.0
2020-04-02 13:40:00,32.13,32.29,32.13,32.28,41928.0,25.653,25.7808,25.653,25.7728,41928.0
2020-04-02 13:45:00,32.28,32.3,32.18,32.23,47266.0,25.7728,25.7888,25.693,25.7329,47266.0
2020-04-02 13:50:00,32.23,32.38,32.22,32.37,35917.0,25.7329,25.8526,25.7249,25.8446,35917.0
2020-04-02 13:55:00,32.36,32.36,32.16,32.2,49107.0,25.8367,25.8367,25.677,25.7089,49107.0
2020-04-02 14:00:00,32.2,32.2,32.06,32.11,59400.0,25.7089,25.7089,25.5971,25.6371,59400.0
2020-04-02 14:05:00,32.1,32.11,32.01,32.01,63098.0,25.6291,25.6371,25.5572,25.5572,63098.0
2020-04-02 14:10:00,32.0,32.22,31.99,32.19,78059.0,25.5492,25.7249,25.5413,25.7009,78059.0
2020-04-02 14:15:00,32.19,32.23,32.0,32.02,96970.0,25.7009,25.7329,25.5492,25.5652,96970.0
2020-04-02 14:20:00,32.03,32.12,32.0,32.05,53881.0,25.5732,25.645,25.5492,25.5892,53881.0
2020-04-02 14:25:00,32.05,32.2,32.04,32.19,56293.0,25.5892,25.7089,25.5812,25.7009,56293.0
2020-04-02 14:30:00,32.18,32.19,32.05,32.13,65527.0,25.693,25.7009,25.5892,25.653,65527.0
2020-04-02 14:35:00,32.14,32.24,32.09,32.18,49484.0,25.661,25.7409,25.6211,25.693,49484.0
2020-04-02 14:40:00,32.18,32.19,32.08,32.09,64048.0,25.693,25.7009,25.6131,25.6211,64048.0
2020-04-02 14:45:00,32.09,32.14,32.03,32.06,59119.0,25.6211,25.661,25.5732,25.5971,59119.0
2020-04-02 14:50:00,32.06,32.36,32.03,32.27,76290.0,25.5971,25.8367,25.5732,25.7648,76290.0
2020-04-02 14:55:00,32.26,32.38,32.25,32.38,57030.0,25.7568,25.8526,25.7488,25.8526,57030.0
2020-04-02 15:00:00,32.39,32.46,32.31,32.36,70223.0,25.8606,25.9165,25.7967,25.8367,70223.0
2020-04-02 15:05:00,32.37,32.37,32.24,32.27,124006.0,25.8446,25.8446,25.7409,25.7648,124006.0
2020-04-02 15:10:00,32.28,32.28,32.18,32.2,132474.0,25.7728,25.7728,25.693,25.7089,132474.0
2020-04-02 15:15:00,32.2,32.42,32.18,32.41,123289.0,25.7089,25.8846,25.693,25.8766,123289.0
2020-04-02 15:20:00,32.41,32.45,32.34,32.34,55193.0,25.8766,25.9085,25.8207,25.8207,55193.0
2020-04-02 15:25:00,32.34,32.42,32.3,32.36,75041.0,25.8207,25.8846,25.7888,25.8367,75041.0
2020-04-02 15:30:00,32.36,32.45,32.2,32.23,87617.0,25.8367,25.9085,25.7089,25.7329,87617.0
2020-04-02 15:35:00,32.24,32.32,32.13,32.16,80234.0,25.7409,25.8047,25.653,25.677,80234.0
2020-04-02 15:40:00,32.16,32.47,32.15,32.46,100645.0,25.677,25.9245,25.669,25.9165,100645.0
2020-04-02 15:45:00,32.45,32.49,32.25,32.35,129806.0,25.9085,25.9405,25.7488,25.8287,129806.0
2020-04-02 15:50:00,32.33,32.74,32.27,32.65,229660.0,25.8127,26.1401,25.7648,26.0682,229660.0
2020-04-02 15:55:00,32.65,32.73,32.57,32.68,475196.0,26.0682,26.1321,26.0043,26.0922,475196.0
2020-04-03 09:30:00,32.42,32.59,32.11,32.27,161778.0,25.8846,26.0203,25.6371,25.7648,161778.0
2020-04-03 09:35:00,32.32,32.66,32.3,32.62,62706.0,25.8047,26.0762,25.7888,26.0443,62706.0
2020-04-03 09:40:00,32.62,32.87,32.57,32.76,62566.0,26.0443,26.2439,26.0043,26.156,62566.0
2020-04-03 09:45:00,32.75,32.81,32.67,32.7,55872.0,26.148,26.196,26.0842,26.1081,55872.0
2020-04-03 09:50:00,32.7,32.72,32.52,32.62,64061.0,26.1081,26.1241,25.9644,26.0443,64061.0
2020-04-03 09:55:00,32.61,32.78,32.61,32.7,44616.0,26.0363,26.172,26.0363,26.1081,44616.0
2020-04-03 10:00:00,32.72,32.87,32.58,32.58,40176.0,26.1241,26.2439,26.0123,26.0123,40176.0
2020-04-03 10:05:00,32.58,32.88,32.57,32.78,102441.0,26.0123,26.2518,26.0043,26.172,102441.0
2020-04-03 10:10:00,32.77,32.79,32.65,32.69,42535.0,26.164,26.18,26.0682,26.1001,42535.0
2020-04-03 10:15:00,32.68,32.68,32.33,32.36,56613.0,26.0922,26.0922,25.8127,25.8367,56613.0
2020-04-03 10:20:00,32.35,32.42,32.2,32.35,37571.0,25.8287,25.8846,25.7089,25.8287,37571.0
2020-04-03 10:25:00,32.33,32.4,32.24,32.28,37437.0,25.8127,25.8686,25.7409,25.7728,37437.0
2020-04-03 10:30:00,32.29,32.37,32.16,32.23,36619.0,25.7808,25.8446,25.677,25.7329,36619.0
2020-04-03 10:35:00,32.22,32.31,32.04,32.11,57269.0,25.7249,25.7967,25.5812,25.6371,57269.0
2020-04-03 10:40:00,32.15,32.23,32.07,32.21,47764.0,25.669,25.7329,25.6051,25.7169,47764.0
2020-04-03 10:45:00,32.2,32.27,32.11,32.23,29999.0,25.7089,25.7648,25.6371,25.7329,29999.0
2020-04-03 10:50:00,32.23,32.33,32.17,32.2,48466.0,25.7329,25.8127,25.685,25.7089,48466.0
2020-04-03 10:55:00,32.2,32.26,32.15,32.22,56040.0,25.7089,25.7568,25.669,25.7249,56040.0
2020-04-03 11:00:00,32.22,32.33,32.18,32.18,36830.0,25.7249,25.8127,25.693,25.693,36830.0
2020-04-03 11:05:00,32.17,32.18,32.02,32.14,40488.0,25.685,25.693,25.5652,25.661,40488.0
2020-04-03 11:10:00,32.14,32.14,32.02,32.04,25418.0,25.661,25.661,25.5652,25.5812,25418.0
2020-04-03 11:15:00,32.03,32.16,32.02,32.09,35110.0,25.5732,25.677,25.5652,25.6211,35110.0
2020-04-03 11:20:00,32.08,32.14,31.9,31.91,48177.0,25.6131,25.661,25.4694,25.4774,48177.0
2020-04-03 11:25:00,31.93,32.06,31.93,32.0,60784.0,25.4933,25.5971,25.4933,25.5492,60784.0
2020-04-03 11:30:00,32.01,32.06,31.94,32.05,139725.0,25.5572,25.5971,25.5013,25.5892,139725.0
2020-04-03 11:35:00,32.07,32.09,31.89,32.07,67081.0,25.6051,25.6211,25.4614,25.6051,67081.0
2020-04-03 11:40:00,32.07,32.09,31.91,31.93,47013.0,25.6051,25.6211,25.4774,25.4933,47013.0
2020-04-03 11:45:00,31.92,31.92,31.74,31.77,46668.0,25.4854,25.4854,25.3416,25.3656,46668.0
2020-04-03 11:50:00,31.77,31.79,31.71,31.77,47214.0,25.3656,25.3816,25.3177,25.3656,47214.0
2020-04-03 11:55:00,31.76,31.87,31.75,31.8,43021.0,25.3576,25.4454,25.3496,25.3896,43021.0
2020-04-03 12:00:00,31.8,31.86,31.74,31.78,46571.0,25.3896,25.4375,25.3416,25.3736,46571.0
2020-04-03 12:05:00,31.78,31.78,31.46,31.54,68527.0,25.3736,25.3736,25.1181,25.182,68527.0
2020-04-03 12:10:00,31.54,31.58,31.39,31.41,57691.0,25.182,25.2139,25.0622,25.0782,57691.0
2020-04-03 12:15:00,31.41,31.5,31.35,31.38,28574.0,25.0782,25.15,25.0303,25.0542,28574.0
2020-04-03 12:20:00,31.38,31.58,31.36,31.47,50613.0,25.0542,25.2139,25.0383,25.1261,50613.0
2020-04-03 12:25:00,31.46,31.58,31.44,31.56,41158.0,25.1181,25.2139,25.1021,25.1979,41158.0
2020-04-03 12:30:00,31.56,31.7,31.52,31.59,93753.0,25.1979,25.3097,25.166,25.2219,93753.0
2020-04-03 12:35:00,31.59,31.72,31.57,31.72,48638.0,25.2219,25.3257,25.2059,25.3257,48638.0
2020-04-03 12:40:00,31.7,31.79,31.64,31.78,38928.0,25.3097,25.3816,25.2618,25.3736,38928.0
2020-04-03 12:45:00,31.77,31.78,31.56,31.63,47128.0,25.3656,25.3736,25.1979,25.2538,47128.0
2020-04-03 12:50:00,31.62,31.7,31.61,31.67,14349.0,25.2458,25.3097,25.2379,25.2858,14349.0
2020-04-03 12:55:00,31.67,31.74,31.65,31.72,22425.0,25.2858,25.3416,25.2698,25.3257,22425.0
2020-04-03 13:00:00,31.73,31.77,31.68,31.77,20473.0,25.3337,25.3656,25.2937,25.3656,20473.0
2020-04-03 13:05:00,31.78,31.84,31.76,31.83,38658.0,25.3736,25.4215,25.3576,25.4135,38658.0
2020-04-03 13:10:00,31.83,31.84,31.6,31.6,23056.0,25.4135,25.4215,25.2299,25.2299,23056.0
2020-04-03 13:15:00,31.63,31.72,31.6,31.7,23739.0,25.2538,25.3257,25.2299,25.3097,23739.0
2020-04-03 13:20:00,31.7,31.73,31.57,31.58,23295.0,25.3097,25.3337,25.2059,25.2139,23295.0
2020-04-03 13:25:00,31.57,31.58,31.46,31.52,19951.0,25.2059,25.2139,25.1181,25.166,19951.0
2020-04-03 13:30:00,31.51,31.51,31.43,31.43,25434.0,25.158,25.158,25.0941,25.0941,25434.0
2020-04-03 13:35:00,31.43,31.45,31.33,31.33,19495.0,25.0941,25.1101,25.0143,25.0143,19495.0
2020-04-03 13:40:00,31.33,31.37,31.24,31.36,78973.0,25.0143,25.0462,24.9424,25.0383,78973.0
2020-04-03 13:45:00,31.37,31.49,31.36,31.45,48610.0,25.0462,25.142,25.0383,25.1101,48610.0
2020-04-03 13:50:00,31.44,31.47,31.28,31.34,79430.0,25.1021,25.1261,24.9744,25.0223,79430.0
2020-04-03 13:55:00,31.34,31.34,31.2,31.27,72834.0,25.0223,25.0223,24.9105,24.9664,72834.0
2020-04-03 14:00:00,31.27,31.34,31.17,31.2,68007.0,24.9664,25.0223,24.8866,24.9105,68007.0
2020-04-03 14:05:00,31.2,31.22,31.1,31.16,55639.0,24.9105,24.9265,24.8307,24.8786,55639.0
2020-04-03 14:10:00,31.16,31.18,31.11,31.16,62698.0,24.8786,24.8945,24.8386,24.8786,62698.0
2020-04-03 14:15:00,31.16,31.22,31.1,31.19,90034.0,24.8786,24.9265,24.8307,24.9025,90034.0
2020-04-03 14:20:00,31.19,31.28,31.17,31.26,59822.0,24.9025,24.9744,24.8866,24.9584,59822.0
2020-04-03 14:25:00,31.25,31.34,31.22,31.31,73540.0,24.9504,25.0223,24.9265,24.9983,73540.0
2020-04-03 14:30:00,31.3,31.31,31.17,31.23,58453.0,24.9903,24.9983,24.8866,24.9345,58453.0
2020-04-03 14:35:00,31.25,31.29,31.12,31.12,52793.0,24.9504,24.9824,24.8466,24.8466,52793.0
2020-04-03 14:40:00,31.13,31.18,31.04,31.05,59210.0,24.8546,24.8945,24.7828,24.7907,59210.0
2020-04-03 14:45:00,31.05,31.18,31.04,31.17,54320.0,24.7907,24.8945,24.7828,24.8866,54320.0
2020-04-03 14:50:00,31.17,31.31,31.16,31.19,101452.0,24.8866,24.9983,24.8786,24.9025,101452.0
2020-04-03 14:55:00,31.19,31.29,31.19,31.25,85527.0,24.9025,24.9824,24.9025,24.9504,85527.0
2020-04-03 15:00:00,31.26,31.34,31.17,31.21,102147.0,24.9584,25.0223,24.8866,24.9185,102147.0
2020-04-03 15:05:00,31.22,31.22,31.1,31.1,83506.0,24.9265,24.9265,24.8307,24.8307,83506.0
2020-04-03 15:10:00,31.1,31.16,31.02,31.1,68855.0,24.8307,24.8786,24.7668,24.8307,68855.0
2020-04-03 15:15:00,31.09,31.38,31.08,31.25,151007.0,24.8227,25.0542,24.8147,24.9504,151007.0
2020-04-03 15:20:00,31.24,31.29,31.12,31.15,38526.0,24.9424,24.9824,24.8466,24.8706,38526.0
2020-04-03 15:25:00,31.14,31.18,31.07,31.15,87217.0,24.8626,24.8945,24.8067,24.8706,87217.0
2020-04-03 15:30:00,31.15,31.24,30.96,30.99,128941.0,24.8706,24.9424,24.7189,24.7428,128941.0
2020-04-03 15:35:00,31.0,31.13,30.92,30.94,79001.0,24.7508,24.8546,24.687,24.7029,79001.0
2020-04-03 15:40:00,30.94,30.96,30.78,30.79,109886.0,24.7029,24.7189,24.5752,24.5832,109886.0
2020-04-03 15:45:00,30.78,31.07,30.78,31.07,136228.0,24.5752,24.8067,24.5752,24.8067,136228.0
2020-04-03 15:50:00,31.07,31.31,31.01,31.24,238357.0,24.8067,24.9983,24.7588,24.9424,238357.0
2020-04-03 15:55:00,31.25,31.29,31.02,31.2,471656.0,24.9504,24.9824,24.7668,24.9105,471656.0
2020-04-06 09:30:00,33.17,33.24,33.0,33.06,238884.0,26.4834,26.5393,26.3477,26.3956,238884.0
2020-04-06 09:35:00,33.06,33.16,33.0,33.11,93409.0,26.3956,26.4754,26.3477,26.4355,93409.0
2020-04-06 09:40:00,33.13,33.37,33.11,33.37,107151.0,26.4514,26.6431,26.4355,26.6431,107151.0
2020-04-06 09:45:00,33.37,33.52,33.32,33.49,124046.0,26.6431,26.7628,26.6031,26.7389,124046.0
2020-04-06 09:50:00,33.5,33.75,33.49,33.68,148517.0,26.7469,26.9465,26.7389,26.8906,148517.0
2020-04-06 09:55:00,33.68,33.85,33.61,33.81,78305.0,26.8906,27.0263,26.8347,26.9944,78305.0
2020-04-06 10:00:00,33.8,34.1,33.77,33.94,145624.0,26.9864,27.2259,26.9624,27.0982,145624.0
2020-04-06 10:05:00,33.93,34.04,33.87,34.01,118564.0,27.0902,27.178,27.0423,27.154,118564.0
2020-04-06 10:10:00,34.01,34.06,33.87,33.9,107638.0,27.154,27.194,27.0423,27.0662,107638.0
2020-04-06 10:15:00,33.9,34.05,33.88,34.04,61381.0,27.0662,27.186,27.0503,27.178,61381.0
2020-04-06 10:20:00,34.02,34.14,34.02,34.09,60416.0,27.162,27.2578,27.162,27.2179,60416.0
2020-04-06 10:25:00,34.1,34.11,33.64,33.65,83702.0,27.2259,27.2339,26.8586,26.8666,83702.0
2020-04-06 10:30:00,33.66,33.73,33.5,33.65,77262.0,26.8746,26.9305,26.7469,26.8666,77262.0
2020-04-06 10:35:00,33.64,33.67,33.39,33.56,60469.0,26.8586,26.8826,26.659,26.7948,60469.0
2020-04-06 10:40:00,33.58,33.59,33.39,33.41,62586.0,26.8107,26.8187,26.659,26.675,62586.0
2020-04-06 10:45:00,33.39,33.43,33.25,33.28,42672.0,26.659,26.691,26.5473,26.5712,42672.0
2020-04-06 10:50:00,33.28,33.33,33.22,33.32,43520.0,26.5712,26.6111,26.5233,26.6031,43520.0
2020-04-06 10:55:00,33.33,33.43,33.32,33.37,33463.0,26.6111,26.691,26.6031,26.6431,33463.0
2020-04-06 11:00:00,33.38,33.48,33.23,33.44,55920.0,26.651,26.7309,26.5313,26.699,55920.0
2020-04-06 11:05:00,33.44,33.5,33.35,33.35,81268.0,26.699,26.7469,26.6271,26.6271,81268.0
2020-04-06 11:10:00,33.36,33.38,33.24,33.27,39194.0,26.6351,26.651,26.5393,26.5632,39194.0
2020-04-06 11:15:00,33.28,33.37,33.16,33.16,52917.0,26.5712,26.6431,26.4754,26.4754,52917.0
2020-04-06 11:20:00,33.17,33.27,33.11,33.22,51843.0,26.4834,26.5632,26.4355,26.5233,51843.0
2020-04-06 11:25:00,33.22,33.37,33.22,33.37,39939.0,26.5233,26.6431,26.5233,26.6431,39939.0
2020-04-06 11:30:00,33.37,33.42,33.35,33.39,49987.0,26.6431,26.683,26.6271,26.659,49987.0
2020-04-06 11:35:00,33.4,33.44,33.36,33.39,58918.0,26.667,26.699,26.6351,26.659,58918.0
2020-04-06 11:40:00,33.4,33.46,33.39,33.42,74107.0,26.667,26.7149,26.659,26.683,74107.0
2020-04-06 11:45:00,33.43,33.65,33.35,33.6,73841.0,26.691,26.8666,26.6271,26.8267,73841.0
2020-04-06 11:50:00,33.61,33.72,33.57,33.71,91903.0,26.8347,26.9225,26.8027,26.9145,91903.0
2020-04-06 11:55:00,33.71,33.71,33.58,33.69,128894.0,26.9145,26.9145,26.8107,26.8986,128894.0
2020-04-06 12:00:00,33.7,33.89,33.7,33.87,40286.0,26.9065,27.0582,26.9065,27.0423,40286.0
2020-04-06 12:05:00,33.87,33.94,33.79,33.91,22588.0,27.0423,27.0982,26.9784,27.0742,22588.0
2020-04-06 12:10:00,33.91,34.01,33.82,34.0,48665.0,27.0742,27.154,27.0023,27.1461,48665.0
2020-04-06 12:15:00,33.99,34.08,33.97,34.07,39478.0,27.1381,27.2099,27.1221,27.202,39478.0
2020-04-06 12:20:00,34.08,34.22,34.07,34.19,50650.0,27.2099,27.3217,27.202,27.2978,50650.0
2020-04-06 12:25:00,34.19,34.19,34.12,34.16,45369.0,27.2978,27.2978,27.2419,27.2738,45369.0
2020-04-06 12:30:00,34.15,34.16,34.05,34.14,49021.0,27.2658,27.2738,27.186,27.2578,49021.0
2020-04-06 12:35:00,34.14,34.19,34.09,34.14,68691.0,27.2578,27.2978,27.2179,27.2578,68691.0
2020-04-06 12:40:00,34.14,34.18,34.0,34.03,42051.0,27.2578,27.2898,27.1461,27.17,42051.0
2020-04-06 12:45:00,34.03,34.11,33.97,34.07,69932.0,27.17,27.2339,27.1221,27.202,69932.0
2020-04-06 12:50:00,34.07,34.07,33.95,33.98,42114.0,27.202,27.202,27.1061,27.1301,42114.0
2020-04-06 12:55:00,33.98,34.16,33.97,34.16,38308.0,27.1301,27.2738,27.1221,27.2738,38308.0
2020-04-06 13:00:00,34.17,34.19,34.06,34.07,44886.0,27.2818,27.2978,27.194,27.202,44886.0
2020-04-06 13:05:00,34.07,34.09,34.02,34.09,37571.0,27.202,27.2179,27.162,27.2179,37571.0
2020-04-06 13:10:00,34.08,34.15,34.08,34.11,27535.0,27.2099,27.2658,27.2099,27.2339,27535.0
2020-04-06 13:15:00,34.11,34.27,34.09,34.26,68955.0,27.2339,27.3616,27.2179,27.3537,68955.0
2020-04-06 13:20:00,34.27,34.27,34.17,34.2,43789.0,27.3616,27.3616,27.2818,27.3057,43789.0
2020-04-06 13:25:00,34.21,34.25,34.18,34.22,56992.0,27.3137,27.3457,27.2898,27.3217,56992.0
2020-04-06 13:30:00,34.21,34.23,34.12,34.14,117459.0,27.3137,27.3297,27.2419,27.2578,117459.0
2020-04-06 13:35:00,34.15,34.19,34.13,34.15,80404.0,27.2658,27.2978,27.2499,27.2658,80404.0
2020-04-06 13:40:00,34.15,34.23,34.14,34.19,88582.0,27.2658,27.3297,27.2578,27.2978,88582.0
2020-04-06 13:45:00,34.19,34.25,34.13,34.2,102495.0,27.2978,27.3457,27.2499,27.3057,102495.0
2020-04-06 13:50:00,34.21,34.25,34.18,34.19,33027.0,27.3137,27.3457,27.2898,27.2978,33027.0
2020-04-06 13:55:00,34.2,34.27,34.18,34.26,77359.0,27.3057,27.3616,27.2898,27.3537,77359.0
2020-04-06 14:00:00,34.26,34.26,34.13,34.16,104567.0,27.3537,27.3537,27.2499,27.2738,104567.0
2020-04-06 14:05:00,34.16,34.17,33.93,33.97,88207.0,27.2738,27.2818,27.0902,27.1221,88207.0
2020-04-06 14:10:00,33.97,34.05,33.95,33.95,55674.0,27.1221,27.186,27.1061,27.1061,55674.0
2020-04-06 14:15:00,33.97,34.07,33.95,34.04,50133.0,27.1221,27.202,27.1061,27.178,50133.0
2020-04-06 14:20:00,34.05,34.09,33.98,34.07,67999.0,27.186,27.2179,27.1301,27.202,67999.0
2020-04-06 14:25:00,34.08,34.11,33.99,34.02,55805.0,27.2099,27.2339,27.1381,27.162,55805.0
2020-04-06 14:30:00,34.04,34.09,33.93,33.98,29357.0,27.178,27.2179,27.0902,27.1301,29357.0
2020-04-06 14:35:00,33.98,34.03,33.91,33.94,35491.0,27.1301,27.17,27.0742,27.0982,35491.0
2020-04-06 14:40:00,33.93,33.99,33.89,33.98,43207.0,27.0902,27.1381,27.0582,27.1301,43207.0
2020-04-06 14:45:00,33.98,34.02,33.93,33.98,44459.0,27.1301,27.162,27.0902,27.1301,44459.0
2020-04-06 14:50:00,33.97,33.99,33.9,33.91,49469.0,27.1221,27.1381,27.0662,27.0742,49469.0
2020-04-06 14:55:00,33.91,34.0,33.91,33.95,41622.0,27.0742,27.1461,27.0742,27.1061,41622.0
2020-04-06 15:00:00,33.94,34.03,33.85,34.01,90541.0,27.0982,27.17,27.0263,27.154,90541.0
2020-04-06 15:05:00,34.01,34.1,33.98,33.99,92489.0,27.154,27.2259,27.1301,27.1381,92489.0
2020-04-06 15:10:00,33.99,34.01,33.86,33.89,47749.0,27.1381,27.154,27.0343,27.0582,47749.0
2020-04-06 15:15:00,33.89,33.96,33.83,33.85,52419.0,27.0582,27.1141,27.0103,27.0263,52419.0
2020-04-06 15:20:00,33.85,33.89,33.82,33.88,176767.0,27.0263,27.0582,27.0023,27.0503,176767.0
2020-04-06 15:25:00,33.89,34.0,33.88,33.98,49746.0,27.0582,27.1461,27.0503,27.1301,49746.0
2020-04-06 15:30:00,33.98,34.1,33.87,33.95,132698.0,27.1301,27.2259,27.0423,27.1061,132698.0
2020-04-06 15:35:00,33.96,34.01,33.87,33.97,148620.0,27.1141,27.154,27.0423,27.1221,148620.0
2020-04-06 15:40:00,33.97,34.15,33.97,34.14,127709.0,27.1221,27.2658,27.1221,27.2578,127709.0
2020-04-06 15:45:00,34.15,34.18,34.0,34.17,126063.0,27.2658,27.2898,27.1461,27.2818,126063.0
2020-04-06 15:50:00,34.17,34.65,34.17,34.64,342547.0,27.2818,27.665,27.2818,27.657,342547.0
2020-04-06 15:55:00,34.64,34.71,34.28,34.31,909833.0,27.657,27.7129,27.3696,27.3936,909833.0
2020-04-07 09:30:00,36.72,36.89,36.17,36.21,284837.0,29.3177,29.4535,28.8786,28.9106,284837.0
2020-04-07 09:35:00,36.27,36.53,36.14,36.3,106955.0,28.9585,29.1661,28.8547,28.9824,106955.0
2020-04-07 09:40:00,36.29,36.38,36.18,36.27,102930.0,28.9744,29.0463,28.8866,28.9585,102930.0
2020-04-07 09:45:00,36.3,36.45,36.21,36.37,69175.0,28.9824,29.1022,28.9106,29.0383,69175.0
2020-04-07 09:50:00,36.38,36.59,36.34,36.55,87638.0,29.0463,29.214,29.0144,29.182,87638.0
2020-04-07 09:55:00,36.56,36.68,36.48,36.53,84070.0,29.19,29.2858,29.1261,29.1661,84070.0
2020-04-07 10:00:00,36.53,36.56,36.21,36.26,84506.0,29.1661,29.19,28.9106,28.9505,84506.0
2020-04-07 10:05:00,36.27,36.31,35.92,35.92,78629.0,28.9585,28.9904,28.679,28.679,78629.0
2020-04-07 10:10:00,35.9,36.0,35.72,35.81,99288.0,28.6631,28.7429,28.5193,28.5912,99288.0
2020-04-07 10:15:00,35.82,35.83,35.41,35.45,149896.0,28.5992,28.6072,28.2718,28.3038,149896.0
2020-04-07 10:20:00,35.47,35.54,35.12,35.2,78454.0,28.3197,28.3756,28.0403,28.1042,78454.0
2020-04-07 10:25:00,35.19,35.39,35.15,35.19,44552.0,28.0962,28.2559,28.0642,28.0962,44552.0
2020-04-07 10:30:00,35.19,35.44,35.14,35.39,46175.0,28.0962,28.2958,28.0563,28.2559,46175.0
2020-04-07 10:35:00,35.39,35.43,35.16,35.23,84116.0,28.2559,28.2878,28.0722,28.1281,84116.0
2020-04-07 10:40:00,35.24,35.33,35.12,35.14,59482.0,28.1361,28.208,28.0403,28.0563,59482.0
2020-04-07 10:45:00,35.15,35.23,34.94,34.99,60437.0,28.0642,28.1281,27.8966,27.9365,60437.0
2020-04-07 10:50:00,34.99,35.03,34.77,34.81,61667.0,27.9365,27.9684,27.7608,27.7928,61667.0
2020-04-07 10:55:00,34.81,35.03,34.81,34.98,45886.0,27.7928,27.9684,27.7928,27.9285,45886.0
2020-04-07 11:00:00,34.95,35.08,34.87,35.08,56059.0,27.9046,28.0084,27.8407,28.0084,56059.0
2020-04-07 11:05:00,35.08,35.37,35.05,35.35,67180.0,28.0084,28.2399,27.9844,28.2239,67180.0
2020-04-07 11:10:00,35.36,35.41,35.21,35.3,49754.0,28.2319,28.2718,28.1121,28.184,49754.0
2020-04-07 11:15:00,35.3,35.48,35.3,35.39,62984.0,28.184,28.3277,28.184,28.2559,62984.0
2020-04-07 11:20:00,35.38,35.42,35.24,35.33,38615.0,28.2479,28.2798,28.1361,28.208,38615.0
2020-04-07 11:25:00,35.32,35.55,35.26,35.52,50384.0,28.2,28.3836,28.1521,28.3597,50384.0
2020-04-07 11:30:00,35.49,35.68,35.49,35.55,75949.0,28.3357,28.4874,28.3357,28.3836,75949.0
2020-04-07 11:35:00,35.55,35.83,35.54,35.82,55805.0,28.3836,28.6072,28.3756,28.5992,55805.0
2020-04-07 11:40:00,35.83,35.94,35.73,35.86,76091.0,28.6072,28.695,28.5273,28.6311,76091.0
2020-04-07 11:45:00,35.86,35.94,35.75,35.77,38322.0,28.6311,28.695,28.5433,28.5593,38322.0
2020-04-07 11:50:00,35.78,35.87,35.68,35.85,43502.0,28.5672,28.6391,28.4874,28.6231,43502.0
2020-04-07 11:55:00,35.85,35.93,35.74,35.77,61063.0,28.6231,28.687,28.5353,28.5593,61063.0
2020-04-07 12:00:00,35.79,36.0,35.79,35.97,44557.0,28.5752,28.7429,28.5752,28.7189,44557.0
2020-04-07 12:05:00,35.98,36.06,35.95,36.0,130707.0,28.7269,28.7908,28.703,28.7429,130707.0
2020-04-07 12:10:00,36.01,36.01,35.88,35.94,81905.0,28.7509,28.7509,28.6471,28.695,81905.0
2020-04-07 12:15:00,35.94,36.05,35.88,35.9,105260.0,28.695,28.7828,28.6471,28.6631,105260.0
2020-04-07 12:20:00,35.9,35.92,35.68,35.7,100127.0,28.6631,28.679,28.4874,28.5034,100127.0
2020-04-07 12:25:00,35.7,35.82,35.69,35.81,51411.0,28.5034,28.5992,28.4954,28.5912,51411.0
2020-04-07 12:30:00,35.8,35.82,35.64,35.71,89463.0,28.5832,28.5992,28.4555,28.5114,89463.0
2020-04-07 12:35:00,35.72,35.72,35.57,35.65,144741.0,28.5193,28.5193,28.3996,28.4634,144741.0
2020-04-07 12:40:00,35.65,35.71,35.57,35.66,64616.0,28.4634,28.5114,28.3996,28.4714,64616.0
2020-04-07 12:45:00,35.66,35.82,35.63,35.79,54296.0,28.4714,28.5992,28.4475,28.5752,54296.0
2020-04-07 12:50:00,35.81,35.81,35.67,35.73,30983.0,28.5912,28.5912,28.4794,28.5273,30983.0
2020-04-07 12:55:00,35.74,35.79,35.65,35.69,43868.0,28.5353,28.5752,28.4634,28.4954,43868.0
2020-04-07 13:00:00,35.7,35.74,35.64,35.69,33681.0,28.5034,28.5353,28.4555,28.4954,33681.0
2020-04-07 13:05:00,35.68,35.75,35.57,35.61,44898.0,28.4874,28.5433,28.3996,28.4315,44898.0
2020-04-07 13:10:00,35.63,35.64,35.53,35.58,37680.0,28.4475,28.4555,28.3676,28.4076,37680.0
2020-04-07 13:15:00,35.58,35.58,35.42,35.44,50802.0,28.4076,28.4076,28.2798,28.2958,50802.0
2020-04-07 13:20:00,35.43,35.48,35.32,35.46,62125.0,28.2878,28.3277,28.2,28.3117,62125.0
2020-04-07 13:25:00,35.46,35.54,35.4,35.53,51978.0,28.3117,28.3756,28.2638,28.3676,51978.0
2020-04-07 13:30:00,35.55,35.6,35.48,35.58,34585.0,28.3836,28.4235,28.3277,28.4076,34585.0
2020-04-07 13:35:00,35.57,35.63,35.53,35.54,63218.0,28.3996,28.4475,28.3676,28.3756,63218.0
2020-04-07 13:40:00,35.53,35.56,35.43,35.46,59614.0,28.3676,28.3916,28.2878,28.3117,59614.0
2020-04-07 13:45:00,35.45,35.5,35.35,35.38,39129.0,28.3038,28.3437,28.2239,28.2479,39129.0
2020-04-07 13:50:00,35.36,35.39,35.24,35.35,40120.0,28.2319,28.2559,28.1361,28.2239,40120.0
2020-04-07 13:55:00,35.36,35.42,35.32,35.4,38471.0,28.2319,28.2798,28.2,28.2638,38471.0
2020-04-07 14:00:00,35.4,35.41,35.23,35.26,42403.0,28.2638,28.2718,28.1281,28.1521,42403.0
2020-04-07 14:05:00,35.25,35.25,35.09,35.23,34901.0,28.1441,28.1441,28.0163,28.1281,34901.0
2020-04-07 14:10:00,35.23,35.33,35.22,35.24,37818.0,28.1281,28.208,28.1201,28.1361,37818.0
2020-04-07 14:15:00,35.23,35.24,35.0,35.02,85574.0,28.1281,28.1361,27.9445,27.9604,85574.0
2020-04-07 14:20:00,35.04,35.24,35.02,35.15,55572.0,27.9764,28.1361,27.9604,28.0642,55572.0
2020-04-07 14:25:00,35.17,35.35,35.14,35.17,59365.0,28.0802,28.2239,28.0563,28.0802,59365.0
2020-04-07 14:30:00,35.15,35.24,35.12,35.18,41133.0,28.0642,28.1361,28.0403,28.0882,41133.0
2020-04-07 14:35:00,35.14,35.14,34.95,34.97,44153.0,28.0563,28.0563,27.9046,27.9205,44153.0
2020-04-07 14:40:00,34.96,34.99,34.82,34.84,42611.0,27.9125,27.9365,27.8008,27.8167,42611.0
2020-04-07 14:45:00,34.85,34.92,34.77,34.83,79242.0,27.8247,27.8806,27.7608,27.8087,79242.0
2020-04-07 14:50:00,34.82,34.86,34.64,34.68,41418.0,27.8008,27.8327,27.657,27.689,41418.0
2020-04-07 14:55:00,34.67,34.84,34.62,34.8,63839.0,27.681,27.8167,27.6411,27.7848,63839.0
2020-04-07 15:00:00,34.8,35.08,34.78,35.05,78554.0,27.7848,28.0084,27.7688,27.9844,78554.0
2020-04-07 15:05:00,35.05,35.16,34.91,35.13,64478.0,27.9844,28.0722,27.8726,28.0483,64478.0
2020-04-07 15:10:00,35.14,35.2,35.08,35.12,69443.0,28.0563,28.1042,28.0084,28.0403,69443.0
2020-04-07 15:15:00,35.12,35.15,34.73,34.73,56661.0,28.0403,28.0642,27.7289,27.7289,56661.0
2020-04-07 15:20:00,34.73,34.76,34.47,34.48,97909.0,27.7289,27.7529,27.5213,27.5293,97909.0
2020-04-07 15:25:00,34.49,34.75,34.46,34.48,91448.0,27.5373,27.7449,27.5133,27.5293,91448.0
2020-04-07 15:30:00,34.49,34.81,34.43,34.74,130596.0,27.5373,27.7928,27.4894,27.7369,130596.0
2020-04-07 15:35:00,34.73,34.93,34.7,34.92,142175.0,27.7289,27.8886,27.705,27.8806,142175.0
2020-04-07 15:40:00,34.92,35.1,34.88,34.97,89643.0,27.8806,28.0243,27.8487,27.9205,89643.0
2020-04-07 15:45:00,34.98,35.22,34.93,35.22,152573.0,27.9285,28.1201,27.8886,28.1201,152573.0
2020-04-07 15:50:00,35.23,35.23,34.5,34.68,242476.0,28.1281,28.1281,27.5453,27.689,242476.0
2020-04-07 15:55:00,34.67,34.7,34.4,34.42,419636.0,27.681,27.705,27.4654,27.4814,419636.0
2020-04-08 09:30:00,34.96,35.31,34.89,34.95,107703.0,27.9125,28.192,27.8567,27.9046,107703.0
2020-04-08 09:35:00,34.95,35.02,34.68,34.91,33955.0,27.9046,27.9604,27.689,27.8726,33955.0
2020-04-08 09:40:00,34.93,35.05,34.83,34.85,54223.0,27.8886,27.9844,27.8087,27.8247,54223.0
2020-04-08 09:45:00,34.88,34.95,34.66,34.69,58738.0,27.8487,27.9046,27.673,27.697,58738.0
2020-04-08 09:50:00,34.69,34.76,34.59,34.66,46129.0,27.697,27.7529,27.6171,27.673,46129.0
2020-04-08 09:55:00,34.66,34.72,34.52,34.55,41060.0,27.673,27.7209,27.5612,27.5852,41060.0
2020-04-08 10:00:00,34.55,34.61,34.46,34.46,38301.0,27.5852,27.6331,27.5133,27.5133,38301.0
2020-04-08 10:05:00,34.47,34.52,34.37,34.43,38110.0,27.5213,27.5612,27.4415,27.4894,38110.0
2020-04-08 10:10:00,34.45,34.61,34.44,34.57,27980.0,27.5054,27.6331,27.4974,27.6012,27980.0
2020-04-08 10:15:00,34.57,34.8,34.52,34.77,31725.0,27.6012,27.7848,27.5612,27.7608,31725.0
2020-04-08 10:20:00,34.77,34.8,34.71,34.72,23954.0,27.7608,27.7848,27.7129,27.7209,23954.0
2020-04-08 10:25:00,34.72,34.91,34.68,34.84,43769.0,27.7209,27.8726,27.689,27.8167,43769.0
2020-04-08 10:30:00,34.87,34.93,34.79,34.9,36054.0,27.8407,27.8886,27.7768,27.8646,36054.0
2020-04-08 10:35:00,34.92,34.95,34.79,34.82,35976.0,27.8806,27.9046,27.7768,27.8008,35976.0
2020-04-08 10:40:00,34.84,34.88,34.66,34.72,92258.0,27.8167,27.8487,27.673,27.7209,92258.0
2020-04-08 10:45:00,34.72,34.87,34.71,34.87,24518.0,27.7209,27.8407,27.7129,27.8407,24518.0
2020-04-08 10:50:00,34.88,35.02,34.88,34.96,28399.0,27.8487,27.9604,27.8487,27.9125,28399.0
2020-04-08 10:55:00,34.95,35.09,34.89,35.07,32190.0,27.9046,28.0163,27.8567,28.0004,32190.0
2020-04-08 11:00:00,35.08,35.11,35.04,35.05,29753.0,28.0084,28.0323,27.9764,27.9844,29753.0
2020-04-08 11:05:00,35.07,35.15,35.01,35.11,42791.0,28.0004,28.0642,27.9525,28.0323,42791.0
2020-04-08 11:10:00,35.12,35.31,35.12,35.23,58290.0,28.0403,28.192,28.0403,28.1281,58290.0
2020-04-08 11:15:00,35.24,35.34,35.21,35.3,38463.0,28.1361,28.2159,28.1121,28.184,38463.0
2020-04-08 11:20:00,35.3,35.45,35.29,35.4,54682.0,28.184,28.3038,28.176,28.2638,54682.0
2020-04-08 11:25:00,35.41,35.55,35.39,35.53,100446.0,28.2718,28.3836,28.2559,28.3676,100446.0
2020-04-08 11:30:00,35.53,35.64,35.45,35.64,75868.0,28.3676,28.4555,28.3038,28.4555,75868.0
2020-04-08 11:35:00,35.62,35.66,35.57,35.63,37788.0,28.4395,28.4714,28.3996,28.4475,37788.0
2020-04-08 11:40:00,35.63,35.69,35.59,35.59,29789.0,28.4475,28.4954,28.4155,28.4155,29789.0
2020-04-08 11:45:00,35.59,35.67,35.57,35.62,44044.0,28.4155,28.4794,28.3996,28.4395,44044.0
2020-04-08 11:50:00,35.61,35.61,35.44,35.49,31033.0,28.4315,28.4315,28.2958,28.3357,31033.0
2020-04-08 11:55:00,35.51,35.57,35.44,35.45,69062.0,28.3517,28.3996,28.2958,28.3038,69062.0
2020-04-08 12:00:00,35.47,35.49,35.36,35.47,33044.0,28.3197,28.3357,28.2319,28.3197,33044.0
2020-04-08 12:05:00,35.46,35.46,35.34,35.36,48039.0,28.3117,28.3117,28.2159,28.2319,48039.0
2020-04-08 12:10:00,35.36,35.37,35.29,35.36,37600.0,28.2319,28.2399,28.176,28.2319,37600.0
2020-04-08 12:15:00,35.36,35.62,35.36,35.59,34081.0,28.2319,28.4395,28.2319,28.4155,34081.0
2020-04-08 12:20:00,35.59,35.66,35.55,35.63,48044.0,28.4155,28.4714,28.3836,28.4475,48044.0
2020-04-08 12:25:00,35.63,35.64,35.52,35.55,44121.0,28.4475,28.4555,28.3597,28.3836,44121.0
2020-04-08 12:30:00,35.57,35.63,35.52,35.52,63771.0,28.3996,28.4475,28.3597,28.3597,63771.0
2020-04-08 12:35:00,35.52,35.63,35.41,35.62,97726.0,28.3597,28.4475,28.2718,28.4395,97726.0
2020-04-08 12:40:00,35.61,35.64,35.51,35.57,29927.0,28.4315,28.4555,28.3517,28.3996,29927.0
2020-04-08 12:45:00,35.57,35.6,35.51,35.52,31941.0,28.3996,28.4235,28.3517,28.3597,31941.0
2020-04-08 12:50:00,35.53,35.55,35.38,35.41,62332.0,28.3676,28.3836,28.2479,28.2718,62332.0
2020-04-08 12:55:00,35.41,35.42,35.21,35.26,233649.0,28.2718,28.2798,28.1121,28.1521,233649.0
2020-04-08 13:00:00,35.26,35.29,35.19,35.28,121743.0,28.1521,28.176,28.0962,28.168,121743.0
2020-04-08 13:05:00,35.26,35.32,35.18,35.18,69408.0,28.1521,28.2,28.0882,28.0882,69408.0
2020-04-08 13:10:00,35.19,35.28,35.15,35.26,57955.0,28.0962,28.168,28.0642,28.1521,57955.0
2020-04-08 13:15:00,35.26,35.3,35.23,35.28,73053.0,28.1521,28.184,28.1281,28.168,73053.0
2020-04-08 13:20:00,35.29,35.44,35.26,35.43,41661.0,28.176,28.2958,28.1521,28.2878,41661.0
2020-04-08 13:25:00,35.43,35.49,35.39,35.4,36668.0,28.2878,28.3357,28.2559,28.2638,36668.0
2020-04-08 13:30:00,35.43,35.44,35.22,35.25,40771.0,28.2878,28.2958,28.1201,28.1441,40771.0
2020-04-08 13:35:00,35.26,35.28,35.14,35.17,76956.0,28.1521,28.168,28.0563,28.0802,76956.0
2020-04-08 13:40:00,35.17,35.22,35.11,35.13,26829.0,28.0802,28.1201,28.0323,28.0483,26829.0
2020-04-08 13:45:00,35.12,35.21,35.11,35.16,50964.0,28.0403,28.1121,28.0323,28.0722,50964.0
2020-04-08 13:50:00,35.17,35.25,35.16,35.25,37698.0,28.0802,28.1441,28.0722,28.1441,37698.0
2020-04-08 13:55:00,35.24,35.24,35.09,35.12,46656.0,28.1361,28.1361,28.0163,28.0403,46656.0
2020-04-08 14:00:00,35.1,35.29,35.08,35.25,73642.0,28.0243,28.176,28.0084,28.1441,73642.0
2020-04-08 14:05:00,35.27,35.41,35.26,35.4,63642.0,28.16,28.2718,28.1521,28.2638,63642.0
2020-04-08 14:10:00,35.39,35.44,35.31,35.33,53813.0,28.2559,28.2958,28.192,28.208,53813.0
2020-04-08 14:15:00,35.34,35.44,35.34,35.41,56614.0,28.2159,28.2958,28.2159,28.2718,56614.0
2020-04-08 14:20:00,35.41,35.46,35.29,35.44,83254.0,28.2718,28.3117,28.176,28.2958,83254.0
2020-04-08 14:25:00,35.44,35.45,35.35,35.4,47218.0,28.2958,28.3038,28.2239,28.2638,47218.0
2020-04-08 14:30:00,35.43,35.54,35.41,35.51,30857.0,28.2878,28.3756,28.2718,28.3517,30857.0
2020-04-08 14:35:00,35.52,35.58,35.48,35.55,44695.0,28.3597,28.4076,28.3277,28.3836,44695.0
2020-04-08 14:40:00,35.57,35.66,35.54,35.57,113413.0,28.3996,28.4714,28.3756,28.3996,113413.0
2020-04-08 14:45:00,35.59,35.66,35.52,35.55,60167.0,28.4155,28.4714,28.3597,28.3836,60167.0
2020-04-08 14:50:00,35.56,35.59,35.52,35.52,101175.0,28.3916,28.4155,28.3597,28.3597,101175.0
2020-04-08 14:55:00,35.53,35.58,35.49,35.56,147761.0,28.3676,28.4076,28.3357,28.3916,147761.0
2020-04-08 15:00:00,35.55,35.65,35.5,35.65,53687.0,28.3836,28.4634,28.3437,28.4634,53687.0
2020-04-08 15:05:00,35.65,35.74,35.61,35.72,40903.0,28.4634,28.5353,28.4315,28.5193,40903.0
2020-04-08 15:10:00,35.72,35.73,35.51,35.51,82177.0,28.5193,28.5273,28.3517,28.3517,82177.0
2020-04-08 15:15:00,35.51,35.69,35.51,35.66,71889.0,28.3517,28.4954,28.3517,28.4714,71889.0
2020-04-08 15:20:00,35.67,35.71,35.48,35.52,92039.0,28.4794,28.5114,28.3277,28.3597,92039.0
2020-04-08 15:25:00,35.52,35.63,35.51,35.58,122226.0,28.3597,28.4475,28.3517,28.4076,122226.0
2020-04-08 15:30:00,35.59,35.78,35.58,35.65,117326.0,28.4155,28.5672,28.4076,28.4634,117326.0
2020-04-08 15:35:00,35.65,35.68,35.56,35.58,134637.0,28.4634,28.4874,28.3916,28.4076,134637.0
2020-04-08 15:40:00,35.57,35.57,35.44,35.5,235160.0,28.3996,28.3996,28.2958,28.3437,235160.0
2020-04-08 15:45:00,35.49,35.59,35.44,35.52,208119.0,28.3357,28.4155,28.2958,28.3597,208119.0
2020-04-08 15:50:00,35.53,35.9,35.53,35.82,263532.0,28.3676,28.6631,28.3676,28.5992,263532.0
2020-04-08 15:55:00,35.82,35.83,35.59,35.66,373607.0,28.5992,28.6072,28.4155,28.4714,373607.0
2020-04-09 09:30:00,36.71,37.12,36.43,36.69,273655.0,29.3098,29.6371,29.0862,29.2938,273655.0
2020-04-09 09:35:00,36.7,36.98,36.67,36.91,104440.0,29.3018,29.5253,29.2778,29.4694,104440.0
2020-04-09 09:40:00,36.91,37.41,36.89,37.36,170165.0,29.4694,29.8687,29.4535,29.8287,170165.0
2020-04-09 09:45:00,37.36,37.43,37.24,37.39,183354.0,29.8287,29.8846,29.7329,29.8527,183354.0
2020-04-09 09:50:00,37.38,37.48,37.19,37.37,161233.0,29.8447,29.9245,29.693,29.8367,161233.0
2020-04-09 09:55:00,37.35,37.61,37.32,37.58,133101.0,29.8207,30.0283,29.7968,30.0044,133101.0
2020-04-09 10:00:00,37.58,37.62,37.39,37.39,132074.0,30.0044,30.0363,29.8527,29.8527,132074.0
2020-04-09 10:05:00,37.39,37.48,37.12,37.15,116350.0,29.8527,29.9245,29.6371,29.6611,116350.0
2020-04-09 10:10:00,37.15,37.36,37.13,37.36,84963.0,29.6611,29.8287,29.6451,29.8287,84963.0
2020-04-09 10:15:00,37.36,37.37,37.03,37.03,94779.0,29.8287,29.8367,29.5653,29.5653,94779.0
2020-04-09 10:20:00,37.04,37.12,36.86,37.02,120825.0,29.5732,29.6371,29.4295,29.5573,120825.0
2020-04-09 10:25:00,37.02,37.33,37.0,37.3,93191.0,29.5573,29.8048,29.5413,29.7808,93191.0
2020-04-09 10:30:00,37.3,37.38,37.18,37.34,72092.0,29.7808,29.8447,29.685,29.8128,72092.0
2020-04-09 10:35:00,37.34,37.54,37.29,37.5,69700.0,29.8128,29.9724,29.7728,29.9405,69700.0
2020-04-09 10:40:00,37.5,37.56,37.38,37.48,52327.0,29.9405,29.9884,29.8447,29.9245,52327.0
2020-04-09 10:45:00,37.47,37.54,37.35,37.37,58143.0,29.9166,29.9724,29.8207,29.8367,58143.0
2020-04-09 10:50:00,37.36,37.38,37.2,37.25,79764.0,29.8287,29.8447,29.701,29.7409,79764.0
2020-04-09 10:55:00,37.25,37.4,37.24,37.4,65965.0,29.7409,29.8607,29.7329,29.8607,65965.0
2020-04-09 11:00:00,37.39,37.4,37.16,37.18,54640.0,29.8527,29.8607,29.6691,29.685,54640.0
2020-04-09 11:05:00,37.19,37.31,37.12,37.3,71874.0,29.693,29.7888,29.6371,29.7808,71874.0
2020-04-09 11:10:00,37.31,37.4,37.18,37.27,156355.0,29.7888,29.8607,29.685,29.7569,156355.0
2020-04-09 11:15:00,37.27,37.39,37.21,37.38,108301.0,29.7569,29.8527,29.709,29.8447,108301.0
2020-04-09 11:20:00,37.39,37.49,37.26,37.31,109302.0,29.8527,29.9325,29.7489,29.7888,109302.0
2020-04-09 11:25:00,37.31,37.67,37.22,37.66,72787.0,29.7888,30.0762,29.717,30.0683,72787.0
2020-04-09 11:30:00,37.66,37.68,37.58,37.66,51545.0,30.0683,30.0842,30.0044,30.0683,51545.0
2020-04-09 11:35:00,37.66,37.73,37.53,37.65,102342.0,30.0683,30.1241,29.9645,30.0603,102342.0
2020-04-09 11:40:00,37.65,37.71,37.55,37.7,83567.0,30.0603,30.1082,29.9804,30.1002,83567.0
2020-04-09 11:45:00,37.71,37.87,37.71,37.87,55842.0,30.1082,30.2359,30.1082,30.2359,55842.0
2020-04-09 11:50:00,37.86,37.91,37.7,37.8,71028.0,30.2279,30.2679,30.1002,30.18,71028.0
2020-04-09 11:55:00,37.79,37.91,37.73,37.88,68111.0,30.1721,30.2679,30.1241,30.2439,68111.0
2020-04-09 12:00:00,37.88,37.9,37.77,37.83,85561.0,30.2439,30.2599,30.1561,30.204,85561.0
2020-04-09 12:05:00,37.84,37.97,37.76,37.97,61111.0,30.212,30.3158,30.1481,30.3158,61111.0
2020-04-09 12:10:00,37.98,38.09,37.93,38.07,97708.0,30.3238,30.4116,30.2838,30.3956,97708.0
2020-04-09 12:15:00,38.06,38.24,38.01,38.21,75551.0,30.3876,30.5313,30.3477,30.5074,75551.0
2020-04-09 12:20:00,38.22,38.24,38.19,38.22,80037.0,30.5154,30.5313,30.4914,30.5154,80037.0
2020-04-09 12:25:00,38.22,38.23,38.06,38.07,90142.0,30.5154,30.5234,30.3876,30.3956,90142.0
2020-04-09 12:30:00,38.07,38.24,38.07,38.16,56707.0,30.3956,30.5313,30.3956,30.4675,56707.0
2020-04-09 12:35:00,38.18,38.39,38.14,38.35,76634.0,30.4834,30.6511,30.4515,30.6192,76634.0
2020-04-09 12:40:00,38.35,38.42,38.28,38.29,73432.0,30.6192,30.6751,30.5633,30.5713,73432.0
2020-04-09 12:45:00,38.27,38.35,38.18,38.29,63450.0,30.5553,30.6192,30.4834,30.5713,63450.0
2020-04-09 12:50:00,38.29,38.43,38.24,38.42,91999.0,30.5713,30.683,30.5313,30.6751,91999.0
2020-04-09 12:55:00,38.42,38.59,38.36,38.48,107452.0,30.6751,30.8108,30.6271,30.723,107452.0
2020-04-09 13:00:00,38.48,38.53,38.4,38.51,55983.0,30.723,30.7629,30.6591,30.7469,55983.0
2020-04-09 13:05:00,38.5,38.59,38.5,38.57,46943.0,30.7389,30.8108,30.7389,30.7948,46943.0
2020-04-09 13:10:00,38.58,38.58,38.39,38.5,52180.0,30.8028,30.8028,30.6511,30.7389,52180.0
2020-04-09 13:15:00,38.51,38.65,38.46,38.65,174518.0,30.7469,30.8587,30.707,30.8587,174518.0
2020-04-09 13:20:00,38.65,38.7,38.58,38.6,87936.0,30.8587,30.8986,30.8028,30.8188,87936.0
2020-04-09 13:25:00,38.59,38.76,38.57,38.7,59683.0,30.8108,30.9465,30.7948,30.8986,59683.0
2020-04-09 13:30:00,38.71,38.78,38.64,38.65,53446.0,30.9066,30.9625,30.8507,30.8587,53446.0
2020-04-09 13:35:00,38.65,38.66,38.29,38.32,81104.0,30.8587,30.8667,30.5713,30.5952,81104.0
2020-04-09 13:40:00,38.33,38.43,38.32,38.37,44908.0,30.6032,30.683,30.5952,30.6351,44908.0
2020-04-09 13:45:00,38.39,38.39,38.22,38.24,60395.0,30.6511,30.6511,30.5154,30.5313,60395.0
2020-04-09 13:50:00,38.22,38.24,38.1,38.22,80201.0,30.5154,30.5313,30.4196,30.5154,80201.0
2020-04-09 13:55:00,38.22,38.37,38.2,38.32,75629.0,30.5154,30.6351,30.4994,30.5952,75629.0
2020-04-09 14:00:00,38.31,38.36,38.09,38.11,61344.0,30.5872,30.6271,30.4116,30.4275,61344.0
2020-04-09 14:05:00,38.11,38.12,38.02,38.08,61366.0,30.4275,30.4355,30.3557,30.4036,61366.0
2020-04-09 14:10:00,38.07,38.13,37.87,37.89,133604.0,30.3956,30.4435,30.2359,30.2519,133604.0
2020-04-09 14:15:00,37.89,37.97,37.86,37.9,55654.0,30.2519,30.3158,30.2279,30.2599,55654.0
2020-04-09 14:20:00,37.9,38.0,37.74,38.0,75866.0,30.2599,30.3397,30.1321,30.3397,75866.0
2020-04-09 14:25:00,37.99,38.07,37.86,37.88,39159.0,30.3317,30.3956,30.2279,30.2439,39159.0
2020-04-09 14:30:00,37.87,38.03,37.84,37.87,50951.0,30.2359,30.3637,30.212,30.2359,50951.0
2020-04-09 14:35:00,37.86,37.94,37.82,37.9,62684.0,30.2279,30.2918,30.196,30.2599,62684.0
2020-04-09 14:40:00,37.9,37.94,37.74,37.84,52353.0,30.2599,30.2918,30.1321,30.212,52353.0
2020-04-09 14:45:00,37.84,37.9,37.62,37.64,58392.0,30.212,30.2599,30.0363,30.0523,58392.0
2020-04-09 14:50:00,37.65,37.71,37.41,37.41,97468.0,30.0603,30.1082,29.8687,29.8687,97468.0
2020-04-09 14:55:00,37.41,37.6,37.37,37.6,85005.0,29.8687,30.0204,29.8367,30.0204,85005.0
2020-04-09 15:00:00,37.6,37.64,37.42,37.54,160000.0,30.0204,30.0523,29.8766,29.9724,160000.0
2020-04-09 15:05:00,37.54,37.91,37.47,37.9,83998.0,29.9724,30.2679,29.9166,30.2599,83998.0
2020-04-09 15:10:00,37.9,38.01,37.81,37.96,100219.0,30.2599,30.3477,30.188,30.3078,100219.0
2020-04-09 15:15:00,37.94,38.05,37.91,37.98,106949.0,30.2918,30.3796,30.2679,30.3238,106949.0
2020-04-09 15:20:00,37.98,38.08,37.87,37.9,91047.0,30.3238,30.4036,30.2359,30.2599,91047.0
2020-04-09 15:25:00,37.91,38.12,37.89,38.12,93106.0,30.2679,30.4355,30.2519,30.4355,93106.0
2020-04-09 15:30:00,38.13,38.23,38.1,38.19,167887.0,30.4435,30.5234,30.4196,30.4914,167887.0
2020-04-09 15:35:00,38.2,38.22,38.01,38.19,116093.0,30.4994,30.5154,30.3477,30.4914,116093.0
2020-04-09 15:40:00,38.19,38.31,38.13,38.2,166789.0,30.4914,30.5872,30.4435,30.4994,166789.0
2020-04-09 15:45:00,38.21,38.24,37.96,37.97,188188.0,30.5074,30.5313,30.3078,30.3158,188188.0
2020-04-09 15:50:00,37.97,38.16,37.87,38.14,276551.0,30.3158,30.4675,30.2359,30.4515,276551.0
2020-04-09 15:55:00,38.14,38.14,38.0,38.03,397921.0,30.4515,30.4515,30.3397,30.3637,397921.0
2020-04-13 09:30:00,38.0,38.09,37.71,37.73,356880.0,30.3397,30.4116,30.1082,30.1241,356880.0
2020-04-13 09:35:00,37.7,37.73,37.14,37.26,98223.0,30.1002,30.1241,29.6531,29.7489,98223.0
2020-04-13 09:40:00,37.28,37.3,36.96,37.19,70029.0,29.7649,29.7808,29.5094,29.693,70029.0
2020-04-13 09:45:00,37.2,37.21,36.77,36.82,82759.0,29.701,29.709,29.3577,29.3976,82759.0
2020-04-13 09:50:00,36.86,37.21,36.83,37.18,58572.0,29.4295,29.709,29.4056,29.685,58572.0
2020-04-13 09:55:00,37.19,37.31,37.05,37.07,81559.0,29.693,29.7888,29.5812,29.5972,81559.0
2020-04-13 10:00:00,37.08,37.35,37.02,37.26,53398.0,29.6052,29.8207,29.5573,29.7489,53398.0
2020-04-13 10:05:00,37.27,37.35,37.1,37.16,49033.0,29.7569,29.8207,29.6211,29.6691,49033.0
2020-04-13 10:10:00,37.16,37.22,37.04,37.13,58571.0,29.6691,29.717,29.5732,29.6451,58571.0
2020-04-13 10:15:00,37.12,37.12,36.87,36.9,67974.0,29.6371,29.6371,29.4375,29.4615,67974.0
2020-04-13 10:20:00,36.91,36.98,36.78,36.79,58924.0,29.4694,29.5253,29.3657,29.3736,58924.0
2020-04-13 10:25:00,36.77,36.9,36.75,36.89,58615.0,29.3577,29.4615,29.3417,29.4535,58615.0
2020-04-13 10:30:00,36.88,36.9,36.75,36.82,61637.0,29.4455,29.4615,29.3417,29.3976,61637.0
2020-04-13 10:35:00,36.83,36.85,36.57,36.6,68270.0,29.4056,29.4215,29.198,29.2219,68270.0
2020-04-13 10:40:00,36.61,36.71,36.56,36.65,49891.0,29.2299,29.3098,29.19,29.2619,49891.0
2020-04-13 10:45:00,36.67,36.91,36.67,36.73,136036.0,29.2778,29.4694,29.2778,29.3257,136036.0
2020-04-13 10:50:00,36.73,36.78,36.58,36.58,75607.0,29.3257,29.3657,29.206,29.206,75607.0
2020-04-13 10:55:00,36.59,36.67,36.55,36.58,39632.0,29.214,29.2778,29.182,29.206,39632.0
2020-04-13 11:00:00,36.58,36.62,36.5,36.58,58737.0,29.206,29.2379,29.1421,29.206,58737.0
2020-04-13 11:05:00,36.58,36.58,36.33,36.35,53774.0,29.206,29.206,29.0064,29.0223,53774.0
2020-04-13 11:10:00,36.38,36.5,36.38,36.41,53599.0,29.0463,29.1421,29.0463,29.0702,53599.0
2020-04-13 11:15:00,36.41,36.6,36.41,36.58,53978.0,29.0702,29.2219,29.0702,29.206,53978.0
2020-04-13 11:20:00,36.58,36.66,36.47,36.65,53322.0,29.206,29.2698,29.1181,29.2619,53322.0
2020-04-13 11:25:00,36.64,36.81,36.62,36.79,49754.0,29.2539,29.3896,29.2379,29.3736,49754.0
2020-04-13 11:30:00,36.8,36.9,36.77,36.85,89404.0,29.3816,29.4615,29.3577,29.4215,89404.0
2020-04-13 11:35:00,36.85,36.92,36.78,36.82,43560.0,29.4215,29.4774,29.3657,29.3976,43560.0
2020-04-13 11:40:00,36.85,36.87,36.72,36.8,88320.0,29.4215,29.4375,29.3177,29.3816,88320.0
2020-04-13 11:45:00,36.79,36.95,36.79,36.93,59395.0,29.3736,29.5014,29.3736,29.4854,59395.0
2020-04-13 11:50:00,36.92,37.02,36.88,36.99,46491.0,29.4774,29.5573,29.4455,29.5333,46491.0
2020-04-13 11:55:00,36.99,37.08,36.94,36.97,51834.0,29.5333,29.6052,29.4934,29.5174,51834.0
2020-04-13 12:00:00,36.98,37.11,36.94,37.06,55349.0,29.5253,29.6291,29.4934,29.5892,55349.0
2020-04-13 12:05:00,37.06,37.14,37.04,37.06,35859.0,29.5892,29.6531,29.5732,29.5892,35859.0
2020-04-13 12:10:00,37.06,37.13,37.03,37.06,51734.0,29.5892,29.6451,29.5653,29.5892,51734.0
2020-04-13 12:15:00,37.07,37.17,37.01,37.13,67887.0,29.5972,29.677,29.5493,29.6451,67887.0
2020-04-13 12:20:00,37.15,37.17,37.03,37.05,60125.0,29.6611,29.677,29.5653,29.5812,60125.0
2020-04-13 12:25:00,37.05,37.09,36.98,37.0,49832.0,29.5812,29.6132,29.5253,29.5413,49832.0
2020-04-13 12:30:00,36.99,36.99,36.88,36.93,61592.0,29.5333,29.5333,29.4455,29.4854,61592.0
2020-04-13 12:35:00,36.92,37.0,36.91,36.95,38915.0,29.4774,29.5413,29.4694,29.5014,38915.0
2020-04-13 12:40:00,36.95,37.1,36.95,37.07,52541.0,29.5014,29.6211,29.5014,29.5972,52541.0
2020-04-13 12:45:00,37.07,37.11,37.0,37.02,39725.0,29.5972,29.6291,29.5413,29.5573,39725.0
2020-04-13 12:50:00,37.02,37.03,36.93,36.94,109546.0,29.5573,29.5653,29.4854,29.4934,109546.0
2020-04-13 12:55:00,36.95,36.99,36.86,36.96,60407.0,29.5014,29.5333,29.4295,29.5094,60407.0
2020-04-13 13:00:00,36.95,36.96,36.86,36.92,84638.0,29.5014,29.5094,29.4295,29.4774,84638.0
2020-04-13 13:05:00,36.93,36.99,36.89,36.97,78577.0,29.4854,29.5333,29.4535,29.5174,78577.0
2020-04-13 13:10:00,36.98,36.99,36.8,36.83,53974.0,29.5253,29.5333,29.3816,29.4056,53974.0
2020-04-13 13:15:00,36.82,36.87,36.76,36.87,66882.0,29.3976,29.4375,29.3497,29.4375,66882.0
2020-04-13 13:20:00,36.88,36.95,36.84,36.95,67593.0,29.4455,29.5014,29.4136,29.5014,67593.0
2020-04-13 13:25:00,36.95,36.98,36.9,36.96,75457.0,29.5014,29.5253,29.4615,29.5094,75457.0
2020-04-13 13:30:00,36.96,37.02,36.92,36.95,63275.0,29.5094,29.5573,29.4774,29.5014,63275.0
2020-04-13 13:35:00,36.94,37.1,36.89,37.07,57150.0,29.4934,29.6211,29.4535,29.5972,57150.0
2020-04-13 13:40:00,37.06,37.11,37.01,37.04,41640.0,29.5892,29.6291,29.5493,29.5732,41640.0
2020-04-13 13:45:00,37.04,37.08,36.99,37.0,40433.0,29.5732,29.6052,29.5333,29.5413,40433.0
2020-04-13 13:50:00,36.99,37.13,36.98,37.13,49268.0,29.5333,29.6451,29.5253,29.6451,49268.0
2020-04-13 13:55:00,37.13,37.17,37.08,37.11,49136.0,29.6451,29.677,29.6052,29.6291,49136.0
2020-04-13 14:00:00,37.12,37.29,37.1,37.24,49126.0,29.6371,29.7728,29.6211,29.7329,49126.0
2020-04-13 14:05:00,37.25,37.33,37.14,37.17,44319.0,29.7409,29.8048,29.6531,29.677,44319.0
2020-04-13 14:10:00,37.18,37.23,37.03,37.05,58805.0,29.685,29.7249,29.5653,29.5812,58805.0
2020-04-13 14:15:00,37.06,37.09,37.02,37.05,36058.0,29.5892,29.6132,29.5573,29.5812,36058.0
2020-04-13 14:20:00,37.05,37.05,36.94,37.02,73809.0,29.5812,29.5812,29.4934,29.5573,73809.0
2020-04-13 14:25:00,37.04,37.07,36.94,37.05,50781.0,29.5732,29.5972,29.4934,29.5812,50781.0
2020-04-13 14:30:00,37.05,37.12,36.96,36.98,45777.0,29.5812,29.6371,29.5094,29.5253,45777.0
2020-04-13 14:35:00,36.98,37.0,36.88,36.92,68396.0,29.5253,29.5413,29.4455,29.4774,68396.0
2020-04-13 14:40:00,36.92,36.95,36.83,36.87,83338.0,29.4774,29.5014,29.4056,29.4375,83338.0
2020-04-13 14:45:00,36.86,36.92,36.78,36.8,105862.0,29.4295,29.4774,29.3657,29.3816,105862.0
2020-04-13 14:50:00,36.79,36.83,36.73,36.76,53364.0,29.3736,29.4056,29.3257,29.3497,53364.0
2020-04-13 14:55:00,36.76,36.79,36.7,36.73,62159.0,29.3497,29.3736,29.3018,29.3257,62159.0
2020-04-13 15:00:00,36.73,36.75,36.5,36.52,65305.0,29.3257,29.3417,29.1421,29.1581,65305.0
2020-04-13 15:05:00,36.53,36.58,36.46,36.48,57486.0,29.1661,29.206,29.1102,29.1261,57486.0
2020-04-13 15:10:00,36.48,36.65,36.46,36.61,63975.0,29.1261,29.2619,29.1102,29.2299,63975.0
2020-04-13 15:15:00,36.61,36.92,36.55,36.91,106503.0,29.2299,29.4774,29.182,29.4694,106503.0
2020-04-13 15:20:00,36.9,37.0,36.84,36.93,92794.0,29.4615,29.5413,29.4136,29.4854,92794.0
2020-04-13 15:25:00,36.93,36.99,36.83,36.98,89056.0,29.4854,29.5333,29.4056,29.5253,89056.0
2020-04-13 15:30:00,36.98,37.08,36.92,37.0,107971.0,29.5253,29.6052,29.4774,29.5413,107971.0
2020-04-13 15:35:00,37.0,37.03,36.88,36.95,95087.0,29.5413,29.5653,29.4455,29.5014,95087.0
2020-04-13 15:40:00,36.95,36.99,36.81,36.96,83014.0,29.5014,29.5333,29.3896,29.5094,83014.0
2020-04-13 15:45:00,36.96,37.13,36.9,37.12,98504.0,29.5094,29.6451,29.4615,29.6371,98504.0
2020-04-13 15:50:00,37.11,37.12,36.7,36.79,166707.0,29.6291,29.6371,29.3018,29.3736,166707.0
2020-04-13 15:55:00,36.79,36.96,36.69,36.8,422773.0,29.3736,29.5094,29.2938,29.3816,422773.0
2020-04-14 09:30:00,37.69,37.69,37.18,37.46,130643.0,30.0922,30.0922,29.685,29.9086,130643.0
2020-04-14 09:35:00,37.46,37.58,37.26,37.32,38149.0,29.9086,30.0044,29.7489,29.7968,38149.0
2020-04-14 09:40:00,37.31,37.47,37.17,37.4,73074.0,29.7888,29.9166,29.677,29.8607,73074.0
2020-04-14 09:45:00,37.43,37.43,37.11,37.22,58498.0,29.8846,29.8846,29.6291,29.717,58498.0
2020-04-14 09:50:00,37.23,37.25,36.99,37.02,53972.0,29.7249,29.7409,29.5333,29.5573,53972.0
2020-04-14 09:55:00,37.02,37.18,37.02,37.15,60517.0,29.5573,29.685,29.5573,29.6611,60517.0
2020-04-14 10:00:00,37.15,37.29,37.1,37.26,57764.0,29.6611,29.7728,29.6211,29.7489,57764.0
2020-04-14 10:05:00,37.26,37.28,37.08,37.12,49623.0,29.7489,29.7649,29.6052,29.6371,49623.0
2020-04-14 10:10:00,37.11,37.26,37.02,37.04,87176.0,29.6291,29.7489,29.5573,29.5732,87176.0
2020-04-14 10:15:00,37.04,37.16,36.94,37.12,59859.0,29.5732,29.6691,29.4934,29.6371,59859.0
2020-04-14 10:20:00,37.1,37.17,36.81,36.82,76397.0,29.6211,29.677,29.3896,29.3976,76397.0
2020-04-14 10:25:00,36.83,36.84,36.46,36.55,123883.0,29.4056,29.4136,29.1102,29.182,123883.0
2020-04-14 10:30:00,36.55,36.57,36.08,36.15,113027.0,29.182,29.198,28.8068,28.8627,113027.0
2020-04-14 10:35:00,36.14,36.25,36.08,36.09,110999.0,28.8547,28.9425,28.8068,28.8147,110999.0
2020-04-14 10:40:00,36.1,36.28,36.0,36.15,105551.0,28.8227,28.9664,28.7429,28.8627,105551.0
2020-04-14 10:45:00,36.15,36.2,35.9,36.02,121548.0,28.8627,28.9026,28.6631,28.7589,121548.0
2020-04-14 10:50:00,36.01,36.08,35.92,35.93,62032.0,28.7509,28.8068,28.679,28.687,62032.0
2020-04-14 10:55:00,35.92,35.94,35.67,35.68,108765.0,28.679,28.695,28.4794,28.4874,108765.0
2020-04-14 11:00:00,35.66,35.7,35.41,35.42,80815.0,28.4714,28.5034,28.2718,28.2798,80815.0
2020-04-14 11:05:00,35.41,35.5,35.3,35.47,107699.0,28.2718,28.3437,28.184,28.3197,107699.0
2020-04-14 11:10:00,35.47,35.58,35.4,35.49,101613.0,28.3197,28.4076,28.2638,28.3357,101613.0
2020-04-14 11:15:00,35.48,35.56,35.29,35.3,109115.0,28.3277,28.3916,28.176,28.184,109115.0
2020-04-14 11:20:00,35.3,35.59,35.25,35.58,120485.0,28.184,28.4155,28.1441,28.4076,120485.0
2020-04-14 11:25:00,35.59,35.69,35.49,35.51,76016.0,28.4155,28.4954,28.3357,28.3517,76016.0
2020-04-14 11:30:00,35.51,35.61,35.49,35.58,72707.0,28.3517,28.4315,28.3357,28.4076,72707.0
2020-04-14 11:35:00,35.57,35.78,35.53,35.68,65555.0,28.3996,28.5672,28.3676,28.4874,65555.0
2020-04-14 11:40:00,35.68,35.8,35.61,35.75,48278.0,28.4874,28.5832,28.4315,28.5433,48278.0
2020-04-14 11:45:00,35.76,35.76,35.6,35.65,51877.0,28.5513,28.5513,28.4235,28.4634,51877.0
2020-04-14 11:50:00,35.65,35.69,35.54,35.59,57150.0,28.4634,28.4954,28.3756,28.4155,57150.0
2020-04-14 11:55:00,35.59,35.64,35.48,35.51,63948.0,28.4155,28.4555,28.3277,28.3517,63948.0
2020-04-14 12:00:00,35.51,35.92,35.5,35.89,102313.0,28.3517,28.679,28.3437,28.6551,102313.0
2020-04-14 12:05:00,35.88,35.97,35.85,35.93,58135.0,28.6471,28.7189,28.6231,28.687,58135.0
2020-04-14 12:10:00,35.94,35.99,35.93,35.98,48417.0,28.695,28.7349,28.687,28.7269,48417.0
2020-04-14 12:15:00,35.98,36.14,35.94,35.98,73185.0,28.7269,28.8547,28.695,28.7269,73185.0
2020-04-14 12:20:00,35.98,36.09,35.93,35.95,40836.0,28.7269,28.8147,28.687,28.703,40836.0
2020-04-14 12:25:00,35.95,36.03,35.88,35.94,107927.0,28.703,28.7668,28.6471,28.695,107927.0
2020-04-14 12:30:00,35.94,36.0,35.88,35.9,51636.0,28.695,28.7429,28.6471,28.6631,51636.0
2020-04-14 12:35:00,35.91,35.97,35.77,35.83,50666.0,28.671,28.7189,28.5593,28.6072,50666.0
2020-04-14 12:40:00,35.82,35.9,35.79,35.81,29564.0,28.5992,28.6631,28.5752,28.5912,29564.0
2020-04-14 12:45:00,35.8,35.91,35.79,35.86,49501.0,28.5832,28.671,28.5752,28.6311,49501.0
2020-04-14 12:50:00,35.86,35.91,35.82,35.87,40074.0,28.6311,28.671,28.5992,28.6391,40074.0
2020-04-14 12:55:00,35.88,35.92,35.72,35.72,44956.0,28.6471,28.679,28.5193,28.5193,44956.0
2020-04-14 13:00:00,35.73,35.75,35.57,35.57,31389.0,28.5273,28.5433,28.3996,28.3996,31389.0
2020-04-14 13:05:00,35.58,35.63,35.54,35.59,30326.0,28.4076,28.4475,28.3756,28.4155,30326.0
2020-04-14 13:10:00,35.59,35.65,35.58,35.59,24910.0,28.4155,28.4634,28.4076,28.4155,24910.0
2020-04-14 13:15:00,35.59,35.61,35.51,35.52,41304.0,28.4155,28.4315,28.3517,28.3597,41304.0
2020-04-14 13:20:00,35.52,35.61,35.51,35.56,49548.0,28.3597,28.4315,28.3517,28.3916,49548.0
2020-04-14 13:25:00,35.56,35.59,35.5,35.55,47010.0,28.3916,28.4155,28.3437,28.3836,47010.0
2020-04-14 13:30:00,35.55,35.72,35.55,35.63,52871.0,28.3836,28.5193,28.3836,28.4475,52871.0
2020-04-14 13:35:00,35.63,35.7,35.57,35.67,34243.0,28.4475,28.5034,28.3996,28.4794,34243.0
2020-04-14 13:40:00,35.66,35.67,35.55,35.55,32168.0,28.4714,28.4794,28.3836,28.3836,32168.0
2020-04-14 13:45:00,35.56,35.71,35.55,35.69,45374.0,28.3916,28.5114,28.3836,28.4954,45374.0
2020-04-14 13:50:00,35.69,35.71,35.59,35.59,63155.0,28.4954,28.5114,28.4155,28.4155,63155.0
2020-04-14 13:55:00,35.59,35.63,35.54,35.58,32849.0,28.4155,28.4475,28.3756,28.4076,32849.0
2020-04-14 14:00:00,35.58,35.72,35.57,35.69,51083.0,28.4076,28.5193,28.3996,28.4954,51083.0
2020-04-14 14:05:00,35.69,35.84,35.67,35.79,78467.0,28.4954,28.6151,28.4794,28.5752,78467.0
2020-04-14 14:10:00,35.79,35.88,35.79,35.86,31400.0,28.5752,28.6471,28.5752,28.6311,31400.0
2020-04-14 14:15:00,35.85,35.98,35.82,35.98,41791.0,28.6231,28.7269,28.5992,28.7269,41791.0
2020-04-14 14:20:00,35.97,36.07,35.96,36.02,56876.0,28.7189,28.7988,28.711,28.7589,56876.0
2020-04-14 14:25:00,36.02,36.04,35.85,35.88,73751.0,28.7589,28.7748,28.6231,28.6471,73751.0
2020-04-14 14:30:00,35.88,35.94,35.81,35.84,48319.0,28.6471,28.695,28.5912,28.6151,48319.0
2020-04-14 14:35:00,35.84,35.91,35.81,35.84,50660.0,28.6151,28.671,28.5912,28.6151,50660.0
2020-04-14 14:40:00,35.84,35.86,35.76,35.77,59985.0,28.6151,28.6311,28.5513,28.5593,59985.0
2020-04-14 14:45:00,35.78,35.81,35.73,35.78,48506.0,28.5672,28.5912,28.5273,28.5672,48506.0
2020-04-14 14:50:00,35.78,35.87,35.72,35.75,66350.0,28.5672,28.6391,28.5193,28.5433,66350.0
2020-04-14 14:55:00,35.74,35.86,35.74,35.82,50582.0,28.5353,28.6311,28.5353,28.5992,50582.0
2020-04-14 15:00:00,35.81,35.81,35.58,35.6,99888.0,28.5912,28.5912,28.4076,28.4235,99888.0
2020-04-14 15:05:00,35.6,35.63,35.47,35.49,142043.0,28.4235,28.4475,28.3197,28.3357,142043.0
2020-04-14 15:10:00,35.48,35.53,35.44,35.5,84024.0,28.3277,28.3676,28.2958,28.3437,84024.0
2020-04-14 15:15:00,35.49,35.51,35.36,35.42,128500.0,28.3357,28.3517,28.2319,28.2798,128500.0
2020-04-14 15:20:00,35.42,35.42,35.31,35.38,110850.0,28.2798,28.2798,28.192,28.2479,110850.0
2020-04-14 15:25:00,35.38,35.61,35.37,35.6,87003.0,28.2479,28.4315,28.2399,28.4235,87003.0
2020-04-14 15:30:00,35.59,35.71,35.5,35.62,126352.0,28.4155,28.5114,28.3437,28.4395,126352.0
2020-04-14 15:35:00,35.63,35.7,35.6,35.65,133167.0,28.4475,28.5034,28.4235,28.4634,133167.0
2020-04-14 15:40:00,35.65,35.78,35.65,35.72,148946.0,28.4634,28.5672,28.4634,28.5193,148946.0
2020-04-14 15:45:00,35.73,35.87,35.71,35.83,159766.0,28.5273,28.6391,28.5114,28.6072,159766.0
2020-04-14 15:50:00,35.86,35.95,35.73,35.77,235896.0,28.6311,28.703,28.5273,28.5593,235896.0
2020-04-14 15:55:00,35.78,35.82,35.67,35.76,500967.0,28.5672,28.5992,28.4794,28.5513,500967.0
2020-04-15 09:30:00,35.13,35.5,33.65,33.91,585710.0,28.0483,28.3437,26.8666,27.0742,585710.0
2020-04-15 09:35:00,33.91,34.4,33.79,34.2,419887.0,27.0742,27.4654,26.9784,27.3057,419887.0
2020-04-15 09:40:00,34.21,34.28,33.81,33.97,295280.0,27.3137,27.3696,26.9944,27.1221,295280.0
2020-04-15 09:45:00,33.99,34.08,33.77,33.99,271974.0,27.1381,27.2099,26.9624,27.1381,271974.0
2020-04-15 09:50:00,33.96,33.96,33.54,33.58,153506.0,27.1141,27.1141,26.7788,26.8107,153506.0
2020-04-15 09:55:00,33.59,33.7,33.5,33.61,188367.0,26.8187,26.9065,26.7469,26.8347,188367.0
2020-04-15 10:00:00,33.6,33.63,33.37,33.6,158502.0,26.8267,26.8507,26.6431,26.8267,158502.0
2020-04-15 10:05:00,33.58,33.77,33.53,33.71,117332.0,26.8107,26.9624,26.7708,26.9145,117332.0
2020-04-15 10:10:00,33.71,33.72,33.4,33.4,111839.0,26.9145,26.9225,26.667,26.667,111839.0
2020-04-15 10:15:00,33.4,33.49,33.27,33.3,119677.0,26.667,26.7389,26.5632,26.5872,119677.0
2020-04-15 10:20:00,33.31,33.41,33.27,33.3,90568.0,26.5952,26.675,26.5632,26.5872,90568.0
2020-04-15 10:25:00,33.29,33.31,33.08,33.13,77686.0,26.5792,26.5952,26.4115,26.4514,77686.0
2020-04-15 10:30:00,33.12,33.18,33.03,33.1,93248.0,26.4435,26.4914,26.3716,26.4275,93248.0
2020-04-15 10:35:00,33.11,33.23,33.0,33.13,120393.0,26.4355,26.5313,26.3477,26.4514,120393.0
2020-04-15 10:40:00,33.12,33.21,33.05,33.15,137038.0,26.4435,26.5153,26.3876,26.4674,137038.0
2020-04-15 10:45:00,33.15,33.33,33.12,33.32,116800.0,26.4674,26.6111,26.4435,26.6031,116800.0
2020-04-15 10:50:00,33.32,33.33,33.11,33.12,92431.0,26.6031,26.6111,26.4355,26.4435,92431.0
2020-04-15 10:55:00,33.12,33.13,33.05,33.09,93243.0,26.4435,26.4514,26.3876,26.4195,93243.0
2020-04-15 11:00:00,33.09,33.13,33.01,33.08,81119.0,26.4195,26.4514,26.3556,26.4115,81119.0
2020-04-15 11:05:00,33.1,33.13,32.93,32.95,111830.0,26.4275,26.4514,26.2918,26.3077,111830.0
2020-04-15 11:10:00,32.96,33.0,32.85,32.96,89196.0,26.3157,26.3477,26.2279,26.3157,89196.0
2020-04-15 11:15:00,32.97,33.03,32.81,32.91,95717.0,26.3237,26.3716,26.196,26.2758,95717.0
2020-04-15 11:20:00,32.91,33.07,32.86,32.96,65952.0,26.2758,26.4035,26.2359,26.3157,65952.0
2020-04-15 11:25:00,32.97,33.15,32.95,33.12,74344.0,26.3237,26.4674,26.3077,26.4435,74344.0
2020-04-15 11:30:00,33.1,33.49,33.09,33.38,96572.0,26.4275,26.7389,26.4195,26.651,96572.0
2020-04-15 11:35:00,33.38,33.45,33.34,33.45,99898.0,26.651,26.7069,26.6191,26.7069,99898.0
2020-04-15 11:40:00,33.42,33.51,33.34,33.35,95265.0,26.683,26.7548,26.6191,26.6271,95265.0
2020-04-15 11:45:00,33.35,33.55,33.29,33.38,245878.0,26.6271,26.7868,26.5792,26.651,245878.0
2020-04-15 11:50:00,33.36,33.43,33.3,33.3,85614.0,26.6351,26.691,26.5872,26.5872,85614.0
2020-04-15 11:55:00,33.3,33.5,33.3,33.5,142153.0,26.5872,26.7469,26.5872,26.7469,142153.0
2020-04-15 12:00:00,33.48,33.51,33.31,33.33,51640.0,26.7309,26.7548,26.5952,26.6111,51640.0
2020-04-15 12:05:00,33.34,33.34,33.08,33.09,50153.0,26.6191,26.6191,26.4115,26.4195,50153.0
2020-04-15 12:10:00,33.09,33.5,33.08,33.44,206543.0,26.4195,26.7469,26.4115,26.699,206543.0
2020-04-15 12:15:00,33.42,33.43,33.27,33.34,50912.0,26.683,26.691,26.5632,26.6191,50912.0
2020-04-15 12:20:00,33.34,33.49,33.34,33.36,45224.0,26.6191,26.7389,26.6191,26.6351,45224.0
2020-04-15 12:25:00,33.35,33.5,33.3,33.49,39676.0,26.6271,26.7469,26.5872,26.7389,39676.0
2020-04-15 12:30:00,33.49,33.49,33.39,33.42,51215.0,26.7389,26.7389,26.659,26.683,51215.0
2020-04-15 12:35:00,33.42,33.45,33.33,33.34,37547.0,26.683,26.7069,26.6111,26.6191,37547.0
2020-04-15 12:40:00,33.33,33.56,33.3,33.54,60850.0,26.6111,26.7948,26.5872,26.7788,60850.0
2020-04-15 12:45:00,33.54,33.66,33.5,33.65,71617.0,26.7788,26.8746,26.7469,26.8666,71617.0
2020-04-15 12:50:00,33.65,33.88,33.65,33.84,130531.0,26.8666,27.0503,26.8666,27.0183,130531.0
2020-04-15 12:55:00,33.84,33.85,33.52,33.62,60011.0,27.0183,27.0263,26.7628,26.8427,60011.0
2020-04-15 13:00:00,33.62,33.78,33.57,33.75,60889.0,26.8427,26.9704,26.8027,26.9465,60889.0
2020-04-15 13:05:00,33.75,33.93,33.72,33.89,63682.0,26.9465,27.0902,26.9225,27.0582,63682.0
2020-04-15 13:10:00,33.89,34.07,33.76,34.04,56437.0,27.0582,27.202,26.9544,27.178,56437.0
2020-04-15 13:15:00,34.02,34.18,33.96,34.13,83013.0,27.162,27.2898,27.1141,27.2499,83013.0
2020-04-15 13:20:00,34.12,34.27,34.09,34.2,124133.0,27.2419,27.3616,27.2179,27.3057,124133.0
2020-04-15 13:25:00,34.21,34.25,33.98,34.04,124824.0,27.3137,27.3457,27.1301,27.178,124824.0
2020-04-15 13:30:00,34.04,34.04,33.84,33.95,120124.0,27.178,27.178,27.0183,27.1061,120124.0
2020-04-15 13:35:00,33.93,33.94,33.74,33.87,86777.0,27.0902,27.0982,26.9385,27.0423,86777.0
2020-04-15 13:40:00,33.87,33.92,33.78,33.8,95778.0,27.0423,27.0822,26.9704,26.9864,95778.0
2020-04-15 13:45:00,33.8,33.85,33.63,33.66,157399.0,26.9864,27.0263,26.8507,26.8746,157399.0
2020-04-15 13:50:00,33.66,33.74,33.49,33.49,56979.0,26.8746,26.9385,26.7389,26.7389,56979.0
2020-04-15 13:55:00,33.5,33.57,33.42,33.52,80850.0,26.7469,26.8027,26.683,26.7628,80850.0
2020-04-15 14:00:00,33.53,33.7,33.51,33.65,49448.0,26.7708,26.9065,26.7548,26.8666,49448.0
2020-04-15 14:05:00,33.66,33.82,33.59,33.6,73884.0,26.8746,27.0023,26.8187,26.8267,73884.0
2020-04-15 14:10:00,33.6,33.74,33.57,33.71,55335.0,26.8267,26.9385,26.8027,26.9145,55335.0
2020-04-15 14:15:00,33.7,33.73,33.64,33.64,67591.0,26.9065,26.9305,26.8586,26.8586,67591.0
2020-04-15 14:20:00,33.64,33.64,33.54,33.54,91015.0,26.8586,26.8586,26.7788,26.7788,91015.0
2020-04-15 14:25:00,33.54,33.66,33.48,33.65,67596.0,26.7788,26.8746,26.7309,26.8666,67596.0
2020-04-15 14:30:00,33.65,33.76,33.6,33.71,71478.0,26.8666,26.9544,26.8267,26.9145,71478.0
2020-04-15 14:35:00,33.72,33.81,33.68,33.81,48261.0,26.9225,26.9944,26.8906,26.9944,48261.0
2020-04-15 14:40:00,33.81,33.82,33.63,33.77,131062.0,26.9944,27.0023,26.8507,26.9624,131062.0
2020-04-15 14:45:00,33.78,33.87,33.75,33.77,63052.0,26.9704,27.0423,26.9465,26.9624,63052.0
2020-04-15 14:50:00,33.76,33.76,33.55,33.57,91805.0,26.9544,26.9544,26.7868,26.8027,91805.0
2020-04-15 14:55:00,33.58,33.75,33.57,33.67,67138.0,26.8107,26.9465,26.8027,26.8826,67138.0
2020-04-15 15:00:00,33.66,33.71,33.53,33.53,73626.0,26.8746,26.9145,26.7708,26.7708,73626.0
2020-04-15 15:05:00,33.53,33.6,33.49,33.52,108306.0,26.7708,26.8267,26.7389,26.7628,108306.0
2020-04-15 15:10:00,33.52,33.53,33.36,33.44,78309.0,26.7628,26.7708,26.6351,26.699,78309.0
2020-04-15 15:15:00,33.43,33.55,33.39,33.55,97754.0,26.691,26.7868,26.659,26.7868,97754.0
2020-04-15 15:20:00,33.54,33.59,33.44,33.48,107152.0,26.7788,26.8187,26.699,26.7309,107152.0
2020-04-15 15:25:00,33.47,33.48,33.33,33.38,84689.0,26.7229,26.7309,26.6111,26.651,84689.0
2020-04-15 15:30:00,33.38,33.45,33.23,33.36,201421.0,26.651,26.7069,26.5313,26.6351,201421.0
2020-04-15 15:35:00,33.36,33.36,33.24,33.27,125412.0,26.6351,26.6351,26.5393,26.5632,125412.0
2020-04-15 15:40:00,33.27,33.35,33.22,33.33,181279.0,26.5632,26.6271,26.5233,26.6111,181279.0
2020-04-15 15:45:00,33.34,33.46,33.34,33.39,162184.0,26.6191,26.7149,26.6191,26.659,162184.0
2020-04-15 15:50:00,33.35,33.4,33.18,33.2,399828.0,26.6271,26.667,26.4914,26.5073,399828.0
2020-04-15 15:55:00,33.2,33.37,33.15,33.34,641799.0,26.5073,26.6431,26.4674,26.6191,641799.0
2020-04-16 09:30:00,33.02,33.44,33.02,33.09,260587.0,26.3636,26.699,26.3636,26.4195,260587.0
2020-04-16 09:35:00,33.09,33.49,33.04,33.38,134140.0,26.4195,26.7389,26.3796,26.651,134140.0
2020-04-16 09:40:00,33.37,33.64,33.34,33.45,73269.0,26.6431,26.8586,26.6191,26.7069,73269.0
2020-04-16 09:45:00,33.45,33.5,33.02,33.03,89415.0,26.7069,26.7469,26.3636,26.3716,89415.0
2020-04-16 09:50:00,33.01,33.08,32.75,32.79,102673.0,26.3556,26.4115,26.148,26.18,102673.0
2020-04-16 09:55:00,32.78,32.82,32.37,32.4,106116.0,26.172,26.2039,25.8446,25.8686,106116.0
2020-04-16 10:00:00,32.38,32.51,32.38,32.4,122495.0,25.8526,25.9564,25.8526,25.8686,122495.0
2020-04-16 10:05:00,32.42,32.48,32.22,32.25,113045.0,25.8846,25.9325,25.7249,25.7488,113045.0
2020-04-16 10:10:00,32.25,32.38,32.22,32.34,114178.0,25.7488,25.8526,25.7249,25.8207,114178.0
2020-04-16 10:15:00,32.34,32.38,32.22,32.28,110466.0,25.8207,25.8526,25.7249,25.7728,110466.0
2020-04-16 10:20:00,32.28,32.45,32.2,32.43,74251.0,25.7728,25.9085,25.7089,25.8926,74251.0
2020-04-16 10:25:00,32.44,32.5,32.38,32.48,75279.0,25.9005,25.9484,25.8526,25.9325,75279.0
2020-04-16 10:30:00,32.47,32.51,32.31,32.37,79785.0,25.9245,25.9564,25.7967,25.8446,79785.0
2020-04-16 10:35:00,32.37,32.43,32.26,32.26,99621.0,25.8446,25.8926,25.7568,25.7568,99621.0
2020-04-16 10:40:00,32.27,32.49,32.23,32.46,56750.0,25.7648,25.9405,25.7329,25.9165,56750.0
2020-04-16 10:45:00,32.46,32.47,32.32,32.38,86540.0,25.9165,25.9245,25.8047,25.8526,86540.0
2020-04-16 10:50:00,32.38,32.44,32.33,32.41,168281.0,25.8526,25.9005,25.8127,25.8766,168281.0
2020-04-16 10:55:00,32.4,32.58,32.38,32.49,201461.0,25.8686,26.0123,25.8526,25.9405,201461.0
2020-04-16 11:00:00,32.48,32.49,32.35,32.37,117046.0,25.9325,25.9405,25.8287,25.8446,117046.0
2020-04-16 11:05:00,32.36,32.56,32.34,32.52,91939.0,25.8367,25.9963,25.8207,25.9644,91939.0
2020-04-16 11:10:00,32.52,32.53,32.39,32.41,98944.0,25.9644,25.9724,25.8606,25.8766,98944.0
2020-04-16 11:15:00,32.42,32.42,32.3,32.37,205913.0,25.8846,25.8846,25.7888,25.8446,205913.0
2020-04-16 11:20:00,32.37,32.41,32.06,32.07,209759.0,25.8446,25.8766,25.5971,25.6051,209759.0
2020-04-16 11:25:00,32.08,32.19,32.02,32.03,83192.0,25.6131,25.7009,25.5652,25.5732,83192.0
2020-04-16 11:30:00,32.02,32.05,31.89,31.91,97062.0,25.5652,25.5892,25.4614,25.4774,97062.0
2020-04-16 11:35:00,31.92,32.07,31.89,32.04,72691.0,25.4854,25.6051,25.4614,25.5812,72691.0
2020-04-16 11:40:00,32.05,32.17,32.04,32.05,43526.0,25.5892,25.685,25.5812,25.5892,43526.0
2020-04-16 11:45:00,32.05,32.08,32.0,32.02,55483.0,25.5892,25.6131,25.5492,25.5652,55483.0
2020-04-16 11:50:00,32.02,32.22,32.02,32.21,56463.0,25.5652,25.7249,25.5652,25.7169,56463.0
2020-04-16 11:55:00,32.21,32.22,32.14,32.21,66937.0,25.7169,25.7249,25.661,25.7169,66937.0
2020-04-16 12:00:00,32.21,32.29,32.04,32.08,150165.0,25.7169,25.7808,25.5812,25.6131,150165.0
2020-04-16 12:05:00,32.07,32.11,32.02,32.06,76444.0,25.6051,25.6371,25.5652,25.5971,76444.0
2020-04-16 12:10:00,32.06,32.13,32.02,32.05,85299.0,25.5971,25.653,25.5652,25.5892,85299.0
2020-04-16 12:15:00,32.03,32.04,31.85,31.88,107520.0,25.5732,25.5812,25.4295,25.4534,107520.0
2020-04-16 12:20:00,31.87,31.87,31.69,31.71,88357.0,25.4454,25.4454,25.3017,25.3177,88357.0
2020-04-16 12:25:00,31.71,31.81,31.7,31.74,66924.0,25.3177,25.3975,25.3097,25.3416,66924.0
2020-04-16 12:30:00,31.73,31.75,31.63,31.69,97588.0,25.3337,25.3496,25.2538,25.3017,97588.0
2020-04-16 12:35:00,31.69,31.76,31.67,31.71,75844.0,25.3017,25.3576,25.2858,25.3177,75844.0
2020-04-16 12:40:00,31.7,31.8,31.69,31.74,75057.0,25.3097,25.3896,25.3017,25.3416,75057.0
2020-04-16 12:45:00,31.73,31.74,31.61,31.69,87417.0,25.3337,25.3416,25.2379,25.3017,87417.0
2020-04-16 12:50:00,31.68,31.73,31.54,31.59,73950.0,25.2937,25.3337,25.182,25.2219,73950.0
2020-04-16 12:55:00,31.58,31.75,31.55,31.66,123559.0,25.2139,25.3496,25.19,25.2778,123559.0
2020-04-16 13:00:00,31.64,31.78,31.64,31.72,97171.0,25.2618,25.3736,25.2618,25.3257,97171.0
2020-04-16 13:05:00,31.73,31.82,31.64,31.66,68166.0,25.3337,25.4055,25.2618,25.2778,68166.0
2020-04-16 13:10:00,31.66,31.8,31.63,31.8,86465.0,25.2778,25.3896,25.2538,25.3896,86465.0
2020-04-16 13:15:00,31.79,31.83,31.67,31.75,69505.0,25.3816,25.4135,25.2858,25.3496,69505.0
2020-04-16 13:20:00,31.74,31.8,31.71,31.76,86200.0,25.3416,25.3896,25.3177,25.3576,86200.0
2020-04-16 13:25:00,31.75,31.77,31.63,31.68,151048.0,25.3496,25.3656,25.2538,25.2937,151048.0
2020-04-16 13:30:00,31.68,31.86,31.65,31.79,167320.0,25.2937,25.4375,25.2698,25.3816,167320.0
2020-04-16 13:35:00,31.79,31.98,31.74,31.75,143333.0,25.3816,25.5333,25.3416,25.3496,143333.0
2020-04-16 13:40:00,31.75,31.9,31.74,31.86,68215.0,25.3496,25.4694,25.3416,25.4375,68215.0
2020-04-16 13:45:00,31.86,31.86,31.77,31.8,48079.0,25.4375,25.4375,25.3656,25.3896,48079.0
2020-04-16 13:50:00,31.8,31.85,31.76,31.81,75588.0,25.3896,25.4295,25.3576,25.3975,75588.0
2020-04-16 13:55:00,31.8,31.84,31.76,31.83,88244.0,25.3896,25.4215,25.3576,25.4135,88244.0
2020-04-16 14:00:00,31.82,31.82,31.66,31.74,77118.0,25.4055,25.4055,25.2778,25.3416,77118.0
2020-04-16 14:05:00,31.73,31.84,31.67,31.83,40428.0,25.3337,25.4215,25.2858,25.4135,40428.0
2020-04-16 14:10:00,31.83,31.9,31.8,31.88,45047.0,25.4135,25.4694,25.3896,25.4534,45047.0
2020-04-16 14:15:00,31.88,31.96,31.84,31.92,127813.0,25.4534,25.5173,25.4215,25.4854,127813.0
2020-04-16 14:20:00,31.93,31.97,31.84,31.92,88825.0,25.4933,25.5253,25.4215,25.4854,88825.0
2020-04-16 14:25:00,31.92,32.01,31.89,31.93,132981.0,25.4854,25.5572,25.4614,25.4933,132981.0
2020-04-16 14:30:00,31.92,31.95,31.89,31.93,90663.0,25.4854,25.5093,25.4614,25.4933,90663.0
2020-04-16 14:35:00,31.92,32.02,31.88,31.96,95447.0,25.4854,25.5652,25.4534,25.5173,95447.0
2020-04-16 14:40:00,31.96,31.96,31.79,31.86,93536.0,25.5173,25.5173,25.3816,25.4375,93536.0
2020-04-16 14:45:00,31.85,31.87,31.75,31.77,73547.0,25.4295,25.4454,25.3496,25.3656,73547.0
2020-04-16 14:50:00,31.76,31.77,31.57,31.57,100096.0,25.3576,25.3656,25.2059,25.2059,100096.0
2020-04-16 14:55:00,31.58,31.61,31.51,31.52,175762.0,25.2139,25.2379,25.158,25.166,175762.0
2020-04-16 15:00:00,31.52,31.55,31.43,31.47,136600.0,25.166,25.19,25.0941,25.1261,136600.0
2020-04-16 15:05:00,31.47,31.5,31.4,31.41,104830.0,25.1261,25.15,25.0702,25.0782,104830.0
2020-04-16 15:10:00,31.4,31.49,31.4,31.43,119961.0,25.0702,25.142,25.0702,25.0941,119961.0
2020-04-16 15:15:00,31.43,31.47,31.4,31.42,98111.0,25.0941,25.1261,25.0702,25.0862,98111.0
2020-04-16 15:20:00,31.42,31.53,31.4,31.52,104175.0,25.0862,25.174,25.0702,25.166,104175.0
2020-04-16 15:25:00,31.52,31.7,31.47,31.7,102168.0,25.166,25.3097,25.1261,25.3097,102168.0
2020-04-16 15:30:00,31.7,31.74,31.63,31.72,95621.0,25.3097,25.3416,25.2538,25.3257,95621.0
2020-04-16 15:35:00,31.73,31.81,31.68,31.72,152890.0,25.3337,25.3975,25.2937,25.3257,152890.0
2020-04-16 15:40:00,31.71,31.75,31.64,31.65,131262.0,25.3177,25.3496,25.2618,25.2698,131262.0
2020-04-16 15:45:00,31.66,31.77,31.65,31.74,156809.0,25.2778,25.3656,25.2698,25.3416,156809.0
2020-04-16 15:50:00,31.74,31.93,31.73,31.9,281072.0,25.3416,25.4933,25.3337,25.4694,281072.0
2020-04-16 15:55:00,31.89,31.9,31.76,31.79,388751.0,25.4614,25.4694,25.3576,25.3816,388751.0
2020-04-17 09:30:00,33.08,33.75,33.08,33.65,578600.0,26.4115,26.9465,26.4115,26.8666,578600.0
2020-04-17 09:35:00,33.63,34.28,33.63,34.26,150442.0,26.8507,27.3696,26.8507,27.3537,150442.0
2020-04-17 09:40:00,34.27,34.35,34.11,34.17,350658.0,27.3616,27.4255,27.2339,27.2818,350658.0
2020-04-17 09:45:00,34.17,34.24,34.1,34.19,278518.0,27.2818,27.3377,27.2259,27.2978,278518.0
2020-04-17 09:50:00,34.19,34.28,34.07,34.27,230348.0,27.2978,27.3696,27.202,27.3616,230348.0
2020-04-17 09:55:00,34.27,34.45,34.27,34.37,164075.0,27.3616,27.5054,27.3616,27.4415,164075.0
2020-04-17 10:00:00,34.37,34.42,34.19,34.3,139284.0,27.4415,27.4814,27.2978,27.3856,139284.0
2020-04-17 10:05:00,34.3,34.32,34.08,34.13,99937.0,27.3856,27.4016,27.2099,27.2499,99937.0
2020-04-17 10:10:00,34.14,34.22,33.83,33.88,107499.0,27.2578,27.3217,27.0103,27.0503,107499.0
2020-04-17 10:15:00,33.9,33.99,33.71,33.74,87062.0,27.0662,27.1381,26.9145,26.9385,87062.0
2020-04-17 10:20:00,33.74,33.91,33.7,33.9,59058.0,26.9385,27.0742,26.9065,27.0662,59058.0
2020-04-17 10:25:00,33.89,33.97,33.75,33.76,58796.0,27.0582,27.1221,26.9465,26.9544,58796.0
2020-04-17 10:30:00,33.76,33.83,33.64,33.73,81950.0,26.9544,27.0103,26.8586,26.9305,81950.0
2020-04-17 10:35:00,33.73,33.95,33.72,33.95,67330.0,26.9305,27.1061,26.9225,27.1061,67330.0
2020-04-17 10:40:00,33.95,34.01,33.89,33.94,87023.0,27.1061,27.154,27.0582,27.0982,87023.0
2020-04-17 10:45:00,33.94,33.95,33.78,33.8,66127.0,27.0982,27.1061,26.9704,26.9864,66127.0
2020-04-17 10:50:00,33.8,34.24,33.8,34.24,83062.0,26.9864,27.3377,26.9864,27.3377,83062.0
2020-04-17 10:55:00,34.26,34.31,34.17,34.18,40407.0,27.3537,27.3936,27.2818,27.2898,40407.0
2020-04-17 11:00:00,34.16,34.37,34.14,34.3,109947.0,27.2738,27.4415,27.2578,27.3856,109947.0
2020-04-17 11:05:00,34.29,34.47,34.25,34.41,67622.0,27.3776,27.5213,27.3457,27.4734,67622.0
2020-04-17 11:10:00,34.41,34.42,34.19,34.28,71127.0,27.4734,27.4814,27.2978,27.3696,71127.0
2020-04-17 11:15:00,34.28,34.38,34.25,34.38,71443.0,27.3696,27.4495,27.3457,27.4495,71443.0
2020-04-17 11:20:00,34.37,34.38,34.13,34.13,129682.0,27.4415,27.4495,27.2499,27.2499,129682.0
2020-04-17 11:25:00,34.13,34.23,34.1,34.16,60080.0,27.2499,27.3297,27.2259,27.2738,60080.0
2020-04-17 11:30:00,34.16,34.35,34.1,34.34,92050.0,27.2738,27.4255,27.2259,27.4175,92050.0
2020-04-17 11:35:00,34.34,34.38,34.24,34.34,169447.0,27.4175,27.4495,27.3377,27.4175,169447.0
2020-04-17 11:40:00,34.34,34.37,34.18,34.26,207197.0,27.4175,27.4415,27.2898,27.3537,207197.0
2020-04-17 11:45:00,34.26,34.51,34.25,34.38,85000.0,27.3537,27.5533,27.3457,27.4495,85000.0
2020-04-17 11:50:00,34.37,34.37,34.27,34.34,31609.0,27.4415,27.4415,27.3616,27.4175,31609.0
2020-04-17 11:55:00,34.34,34.39,34.28,34.32,45598.0,27.4175,27.4574,27.3696,27.4016,45598.0
2020-04-17 12:00:00,34.32,34.45,34.28,34.38,51775.0,27.4016,27.5054,27.3696,27.4495,51775.0
2020-04-17 12:05:00,34.38,34.43,34.26,34.28,55434.0,27.4495,27.4894,27.3537,27.3696,55434.0
2020-04-17 12:10:00,34.27,34.35,34.24,34.35,50309.0,27.3616,27.4255,27.3377,27.4255,50309.0
2020-04-17 12:15:00,34.34,34.44,34.31,34.43,46299.0,27.4175,27.4974,27.3936,27.4894,46299.0
2020-04-17 12:20:00,34.43,34.43,34.26,34.27,44632.0,27.4894,27.4894,27.3537,27.3616,44632.0
2020-04-17 12:25:00,34.27,34.33,34.21,34.22,141791.0,27.3616,27.4095,27.3137,27.3217,141791.0
2020-04-17 12:30:00,34.23,34.34,34.22,34.34,31971.0,27.3297,27.4175,27.3217,27.4175,31971.0
2020-04-17 12:35:00,34.33,34.49,34.33,34.44,56756.0,27.4095,27.5373,27.4095,27.4974,56756.0
2020-04-17 12:40:00,34.44,34.58,34.43,34.58,80892.0,27.4974,27.6091,27.4894,27.6091,80892.0
2020-04-17 12:45:00,34.58,34.69,34.54,34.68,61145.0,27.6091,27.697,27.5772,27.689,61145.0
2020-04-17 12:50:00,34.69,34.75,34.64,34.71,57758.0,27.697,27.7449,27.657,27.7129,57758.0
2020-04-17 12:55:00,34.71,34.71,34.56,34.64,44094.0,27.7129,27.7129,27.5932,27.657,44094.0
2020-04-17 13:00:00,34.63,34.79,34.61,34.7,50214.0,27.6491,27.7768,27.6331,27.705,50214.0
2020-04-17 13:05:00,34.71,34.75,34.68,34.74,29380.0,27.7129,27.7449,27.689,27.7369,29380.0
2020-04-17 13:10:00,34.75,34.75,34.63,34.63,33918.0,27.7449,27.7449,27.6491,27.6491,33918.0
2020-04-17 13:15:00,34.63,34.74,34.63,34.71,65477.0,27.6491,27.7369,27.6491,27.7129,65477.0
2020-04-17 13:20:00,34.72,34.72,34.53,34.54,65317.0,27.7209,27.7209,27.5692,27.5772,65317.0
2020-04-17 13:25:00,34.54,34.62,34.5,34.51,71527.0,27.5772,27.6411,27.5453,27.5533,71527.0
2020-04-17 13:30:00,34.52,34.55,34.47,34.5,79607.0,27.5612,27.5852,27.5213,27.5453,79607.0
2020-04-17 13:35:00,34.51,34.57,34.47,34.57,39039.0,27.5533,27.6012,27.5213,27.6012,39039.0
2020-04-17 13:40:00,34.57,34.63,34.5,34.51,49143.0,27.6012,27.6491,27.5453,27.5533,49143.0
2020-04-17 13:45:00,34.51,34.51,34.33,34.33,55463.0,27.5533,27.5533,27.4095,27.4095,55463.0
2020-04-17 13:50:00,34.33,34.4,34.27,34.39,81164.0,27.4095,27.4654,27.3616,27.4574,81164.0
2020-04-17 13:55:00,34.39,34.55,34.38,34.54,82121.0,27.4574,27.5852,27.4495,27.5772,82121.0
2020-04-17 14:00:00,34.53,34.55,34.47,34.49,47622.0,27.5692,27.5852,27.5213,27.5373,47622.0
2020-04-17 14:05:00,34.48,34.52,34.39,34.43,49945.0,27.5293,27.5612,27.4574,27.4894,49945.0
2020-04-17 14:10:00,34.43,34.46,34.32,34.37,46696.0,27.4894,27.5133,27.4016,27.4415,46696.0
2020-04-17 14:15:00,34.37,34.45,34.37,34.44,45640.0,27.4415,27.5054,27.4415,27.4974,45640.0
2020-04-17 14:20:00,34.44,34.56,34.42,34.51,41994.0,27.4974,27.5932,27.4814,27.5533,41994.0
2020-04-17 14:25:00,34.5,34.52,34.43,34.46,30852.0,27.5453,27.5612,27.4894,27.5133,30852.0
2020-04-17 14:30:00,34.45,34.53,34.4,34.53,107296.0,27.5054,27.5692,27.4654,27.5692,107296.0
2020-04-17 14:35:00,34.53,34.59,34.47,34.59,78861.0,27.5692,27.6171,27.5213,27.6171,78861.0
2020-04-17 14:40:00,34.58,34.61,34.49,34.58,36638.0,27.6091,27.6331,27.5373,27.6091,36638.0
2020-04-17 14:45:00,34.58,34.62,34.56,34.59,42362.0,27.6091,27.6411,27.5932,27.6171,42362.0
2020-04-17 14:50:00,34.6,34.63,34.5,34.5,50160.0,27.6251,27.6491,27.5453,27.5453,50160.0
2020-04-17 14:55:00,34.5,34.67,34.5,34.67,37463.0,27.5453,27.681,27.5453,27.681,37463.0
2020-04-17 15:00:00,34.67,34.77,34.65,34.73,63451.0,27.681,27.7608,27.665,27.7289,63451.0
2020-04-17 15:05:00,34.73,34.9,34.71,34.9,67789.0,27.7289,27.8646,27.7129,27.8646,67789.0
2020-04-17 15:10:00,34.91,34.92,34.84,34.88,53530.0,27.8726,27.8806,27.8167,27.8487,53530.0
2020-04-17 15:15:00,34.88,34.96,34.87,34.95,64040.0,27.8487,27.9125,27.8407,27.9046,64040.0
2020-04-17 15:20:00,34.95,34.97,34.82,34.83,79161.0,27.9046,27.9205,27.8008,27.8087,79161.0
2020-04-17 15:25:00,34.84,34.91,34.8,34.88,56272.0,27.8167,27.8726,27.7848,27.8487,56272.0
2020-04-17 15:30:00,34.89,34.99,34.88,34.92,76930.0,27.8567,27.9365,27.8487,27.8806,76930.0
2020-04-17 15:35:00,34.92,34.95,34.87,34.93,66107.0,27.8806,27.9046,27.8407,27.8886,66107.0
2020-04-17 15:40:00,34.93,35.0,34.88,34.97,98375.0,27.8886,27.9445,27.8487,27.9205,98375.0
2020-04-17 15:45:00,34.96,35.01,34.93,34.98,180790.0,27.9125,27.9525,27.8886,27.9285,180790.0
2020-04-17 15:50:00,34.97,35.22,34.97,35.16,299268.0,27.9205,28.1201,27.9205,28.0722,299268.0
2020-04-17 15:55:00,35.16,35.17,34.94,35.04,544800.0,28.0722,28.0802,27.8966,27.9764,544800.0
2020-04-20 09:30:00,34.0,34.16,33.44,33.49,248513.0,27.1461,27.2738,26.699,26.7389,248513.0
2020-04-20 09:35:00,33.5,33.85,33.46,33.73,124441.0,26.7469,27.0263,26.7149,26.9305,124441.0
2020-04-20 09:40:00,33.72,34.11,33.71,34.02,149955.0,26.9225,27.2339,26.9145,27.162,149955.0
2020-04-20 09:45:00,34.02,34.31,34.02,34.25,102542.0,27.162,27.3936,27.162,27.3457,102542.0
2020-04-20 09:50:00,34.24,34.36,34.19,34.2,67462.0,27.3377,27.4335,27.2978,27.3057,67462.0
2020-04-20 09:55:00,34.19,34.47,34.15,34.43,81918.0,27.2978,27.5213,27.2658,27.4894,81918.0
2020-04-20 10:00:00,34.42,34.42,34.29,34.39,69690.0,27.4814,27.4814,27.3776,27.4574,69690.0
2020-04-20 10:05:00,34.39,34.57,34.38,34.49,79996.0,27.4574,27.6012,27.4495,27.5373,79996.0
2020-04-20 10:10:00,34.48,34.58,34.41,34.58,79296.0,27.5293,27.6091,27.4734,27.6091,79296.0
2020-04-20 10:15:00,34.57,34.59,34.45,34.51,49615.0,27.6012,27.6171,27.5054,27.5533,49615.0
2020-04-20 10:20:00,34.51,34.52,34.32,34.37,46227.0,27.5533,27.5612,27.4016,27.4415,46227.0
2020-04-20 10:25:00,34.39,34.45,34.29,34.33,52660.0,27.4574,27.5054,27.3776,27.4095,52660.0
2020-04-20 10:30:00,34.33,34.41,34.31,34.32,74554.0,27.4095,27.4734,27.3936,27.4016,74554.0
2020-04-20 10:35:00,34.33,34.61,34.33,34.59,89148.0,27.4095,27.6331,27.4095,27.6171,89148.0
2020-04-20 10:40:00,34.59,34.73,34.54,34.71,53009.0,27.6171,27.7289,27.5772,27.7129,53009.0
2020-04-20 10:45:00,34.72,34.95,34.71,34.86,82658.0,27.7209,27.9046,27.7129,27.8327,82658.0
2020-04-20 10:50:00,34.85,35.05,34.85,35.03,92385.0,27.8247,27.9844,27.8247,27.9684,92385.0
2020-04-20 10:55:00,35.03,35.23,34.98,34.99,93792.0,27.9684,28.1281,27.9285,27.9365,93792.0
2020-04-20 11:00:00,35.0,35.06,34.9,34.95,57609.0,27.9445,27.9924,27.8646,27.9046,57609.0
2020-04-20 11:05:00,34.94,34.97,34.74,34.84,82964.0,27.8966,27.9205,27.7369,27.8167,82964.0
2020-04-20 11:10:00,34.84,34.91,34.72,34.78,51642.0,27.8167,27.8726,27.7209,27.7688,51642.0
2020-04-20 11:15:00,34.77,34.91,34.71,34.8,91028.0,27.7608,27.8726,27.7129,27.7848,91028.0
2020-04-20 11:20:00,34.8,34.82,34.69,34.69,122646.0,27.7848,27.8008,27.697,27.697,122646.0
2020-04-20 11:25:00,34.69,34.92,34.68,34.8,199913.0,27.697,27.8806,27.689,27.7848,199913.0
2020-04-20 11:30:00,34.8,34.83,34.66,34.72,69031.0,27.7848,27.8087,27.673,27.7209,69031.0
2020-04-20 11:35:00,34.73,34.86,34.68,34.8,125625.0,27.7289,27.8327,27.689,27.7848,125625.0
2020-04-20 11:40:00,34.8,34.88,34.76,34.8,98048.0,27.7848,27.8487,27.7529,27.7848,98048.0
2020-04-20 11:45:00,34.79,34.83,34.76,34.8,59263.0,27.7768,27.8087,27.7529,27.7848,59263.0
2020-04-20 11:50:00,34.79,34.86,34.75,34.81,43555.0,27.7768,27.8327,27.7449,27.7928,43555.0
2020-04-20 11:55:00,34.82,34.85,34.75,34.8,33806.0,27.8008,27.8247,27.7449,27.7848,33806.0
2020-04-20 12:00:00,34.8,34.81,34.66,34.66,33752.0,27.7848,27.7928,27.673,27.673,33752.0
2020-04-20 12:05:00,34.66,34.69,34.61,34.67,41439.0,27.673,27.697,27.6331,27.681,41439.0
2020-04-20 12:10:00,34.67,34.68,34.49,34.51,53694.0,27.681,27.689,27.5373,27.5533,53694.0
2020-04-20 12:15:00,34.51,34.57,34.5,34.53,55007.0,27.5533,27.6012,27.5453,27.5692,55007.0
2020-04-20 12:20:00,34.55,34.58,34.5,34.54,79945.0,27.5852,27.6091,27.5453,27.5772,79945.0
2020-04-20 12:25:00,34.55,34.59,34.5,34.54,66679.0,27.5852,27.6171,27.5453,27.5772,66679.0
2020-04-20 12:30:00,34.55,34.63,34.55,34.58,47332.0,27.5852,27.6491,27.5852,27.6091,47332.0
2020-04-20 12:35:00,34.58,34.59,34.48,34.5,42249.0,27.6091,27.6171,27.5293,27.5453,42249.0
2020-04-20 12:40:00,34.51,34.53,34.47,34.5,63132.0,27.5533,27.5692,27.5213,27.5453,63132.0
2020-04-20 12:45:00,34.5,34.56,34.48,34.55,34648.0,27.5453,27.5932,27.5293,27.5852,34648.0
2020-04-20 12:50:00,34.55,34.62,34.52,34.57,156690.0,27.5852,27.6411,27.5612,27.6012,156690.0
2020-04-20 12:55:00,34.56,34.62,34.53,34.6,54627.0,27.5932,27.6411,27.5692,27.6251,54627.0
2020-04-20 13:00:00,34.59,34.6,34.41,34.41,80148.0,27.6171,27.6251,27.4734,27.4734,80148.0
2020-04-20 13:05:00,34.41,34.46,34.39,34.44,62133.0,27.4734,27.5133,27.4574,27.4974,62133.0
2020-04-20 13:10:00,34.44,34.44,34.25,34.25,79372.0,27.4974,27.4974,27.3457,27.3457,79372.0
2020-04-20 13:15:00,34.26,34.26,34.18,34.22,77276.0,27.3537,27.3537,27.2898,27.3217,77276.0
2020-04-20 13:20:00,34.22,34.31,34.2,34.25,84897.0,27.3217,27.3936,27.3057,27.3457,84897.0
2020-04-20 13:25:00,34.25,34.39,34.18,34.35,132874.0,27.3457,27.4574,27.2898,27.4255,132874.0
2020-04-20 13:30:00,34.36,34.36,34.24,34.26,116193.0,27.4335,27.4335,27.3377,27.3537,116193.0
2020-04-20 13:35:00,34.25,34.26,34.15,34.21,50968.0,27.3457,27.3537,27.2658,27.3137,50968.0
2020-04-20 13:40:00,34.22,34.29,34.21,34.25,56552.0,27.3217,27.3776,27.3137,27.3457,56552.0
2020-04-20 13:45:00,34.24,34.34,34.22,34.34,64905.0,27.3377,27.4175,27.3217,27.4175,64905.0
2020-04-20 13:50:00,34.34,34.36,34.22,34.23,42114.0,27.4175,27.4335,27.3217,27.3297,42114.0
2020-04-20 13:55:00,34.23,34.3,34.22,34.27,51706.0,27.3297,27.3856,27.3217,27.3616,51706.0
2020-04-20 14:00:00,34.25,34.31,34.2,34.25,53099.0,27.3457,27.3936,27.3057,27.3457,53099.0
2020-04-20 14:05:00,34.26,34.28,34.18,34.18,32425.0,27.3537,27.3696,27.2898,27.2898,32425.0
2020-04-20 14:10:00,34.18,34.21,34.07,34.09,98537.0,27.2898,27.3137,27.202,27.2179,98537.0
2020-04-20 14:15:00,34.08,34.12,34.01,34.04,62915.0,27.2099,27.2419,27.154,27.178,62915.0
2020-04-20 14:20:00,34.05,34.06,34.01,34.04,62018.0,27.186,27.194,27.154,27.178,62018.0
2020-04-20 14:25:00,34.04,34.06,33.89,33.91,93406.0,27.178,27.194,27.0582,27.0742,93406.0
2020-04-20 14:30:00,33.91,34.03,33.9,33.95,86754.0,27.0742,27.17,27.0662,27.1061,86754.0
2020-04-20 14:35:00,33.94,34.03,33.92,33.96,72494.0,27.0982,27.17,27.0822,27.1141,72494.0
2020-04-20 14:40:00,33.97,34.01,33.89,34.0,106793.0,27.1221,27.154,27.0582,27.1461,106793.0
2020-04-20 14:45:00,33.99,34.04,33.95,33.99,85496.0,27.1381,27.178,27.1061,27.1381,85496.0
2020-04-20 14:50:00,33.99,34.0,33.86,33.86,70251.0,27.1381,27.1461,27.0343,27.0343,70251.0
2020-04-20 14:55:00,33.86,33.88,33.68,33.7,94461.0,27.0343,27.0503,26.8906,26.9065,94461.0
2020-04-20 15:00:00,33.7,33.91,33.7,33.9,76921.0,26.9065,27.0742,26.9065,27.0662,76921.0
2020-04-20 15:05:00,33.89,33.95,33.84,33.91,116870.0,27.0582,27.1061,27.0183,27.0742,116870.0
2020-04-20 15:10:00,33.91,33.99,33.89,33.95,68053.0,27.0742,27.1381,27.0582,27.1061,68053.0
2020-04-20 15:15:00,33.94,33.97,33.87,33.89,122607.0,27.0982,27.1221,27.0423,27.0582,122607.0
2020-04-20 15:20:00,33.89,34.01,33.88,34.0,73834.0,27.0582,27.154,27.0503,27.1461,73834.0
2020-04-20 15:25:00,34.0,34.05,33.93,34.05,85542.0,27.1461,27.186,27.0902,27.186,85542.0
2020-04-20 15:30:00,34.05,34.16,33.98,34.14,67633.0,27.186,27.2738,27.1301,27.2578,67633.0
2020-04-20 15:35:00,34.14,34.16,34.0,34.0,91214.0,27.2578,27.2738,27.1461,27.1461,91214.0
2020-04-20 15:40:00,34.01,34.09,33.99,34.07,100256.0,27.154,27.2179,27.1381,27.202,100256.0
2020-04-20 15:45:00,34.08,34.16,34.03,34.15,137378.0,27.2099,27.2738,27.17,27.2658,137378.0
2020-04-20 15:50:00,34.17,34.28,34.11,34.26,217056.0,27.2818,27.3696,27.2339,27.3537,217056.0
2020-04-20 15:55:00,34.26,34.44,34.23,34.25,508710.0,27.3537,27.4974,27.3297,27.3457,508710.0
2020-04-21 09:30:00,33.0,33.35,32.74,33.0,344052.0,26.3477,26.6271,26.1401,26.3477,344052.0
2020-04-21 09:35:00,32.98,33.06,32.77,32.81,121892.0,26.3317,26.3956,26.164,26.196,121892.0
2020-04-21 09:40:00,32.8,33.18,32.8,33.06,100305.0,26.188,26.4914,26.188,26.3956,100305.0
2020-04-21 09:45:00,33.05,33.44,33.05,33.35,130818.0,26.3876,26.699,26.3876,26.6271,130818.0
2020-04-21 09:50:00,33.34,33.43,33.25,33.27,102757.0,26.6191,26.691,26.5473,26.5632,102757.0
2020-04-21 09:55:00,33.28,33.55,33.26,33.43,98472.0,26.5712,26.7868,26.5552,26.691,98472.0
2020-04-21 10:00:00,33.44,33.46,33.33,33.39,120517.0,26.699,26.7149,26.6111,26.659,120517.0
2020-04-21 10:05:00,33.39,33.4,33.18,33.28,106392.0,26.659,26.667,26.4914,26.5712,106392.0
2020-04-21 10:10:00,33.28,33.33,33.24,33.29,78896.0,26.5712,26.6111,26.5393,26.5792,78896.0
2020-04-21 10:15:00,33.29,33.35,33.23,33.34,114741.0,26.5792,26.6271,26.5313,26.6191,114741.0
2020-04-21 10:20:00,33.34,33.43,33.3,33.38,85859.0,26.6191,26.691,26.5872,26.651,85859.0
2020-04-21 10:25:00,33.36,33.42,33.31,33.39,62740.0,26.6351,26.683,26.5952,26.659,62740.0
2020-04-21 10:30:00,33.4,33.47,33.32,33.34,52265.0,26.667,26.7229,26.6031,26.6191,52265.0
2020-04-21 10:35:00,33.33,33.35,33.25,33.33,51270.0,26.6111,26.6271,26.5473,26.6111,51270.0
2020-04-21 10:40:00,33.33,33.38,33.3,33.35,54630.0,26.6111,26.651,26.5872,26.6271,54630.0
2020-04-21 10:45:00,33.36,33.47,33.33,33.44,345206.0,26.6351,26.7229,26.6111,26.699,345206.0
2020-04-21 10:50:00,33.44,33.48,33.4,33.45,76282.0,26.699,26.7309,26.667,26.7069,76282.0
2020-04-21 10:55:00,33.45,33.56,33.44,33.48,67852.0,26.7069,26.7948,26.699,26.7309,67852.0
2020-04-21 11:00:00,33.47,33.47,33.33,33.35,148069.0,26.7229,26.7229,26.6111,26.6271,148069.0
2020-04-21 11:05:00,33.35,33.41,33.33,33.36,71475.0,26.6271,26.675,26.6111,26.6351,71475.0
2020-04-21 11:10:00,33.35,33.35,33.16,33.16,54110.0,26.6271,26.6271,26.4754,26.4754,54110.0
2020-04-21 11:15:00,33.16,33.26,33.15,33.24,60937.0,26.4754,26.5552,26.4674,26.5393,60937.0
2020-04-21 11:20:00,33.25,33.37,33.22,33.3,217999.0,26.5473,26.6431,26.5233,26.5872,217999.0
2020-04-21 11:25:00,33.29,33.32,33.06,33.12,70599.0,26.5792,26.6031,26.3956,26.4435,70599.0
2020-04-21 11:30:00,33.1,33.24,33.06,33.06,62835.0,26.4275,26.5393,26.3956,26.3956,62835.0
2020-04-21 11:35:00,33.06,33.06,32.99,33.0,94141.0,26.3956,26.3956,26.3397,26.3477,94141.0
2020-04-21 11:40:00,32.98,33.01,32.91,32.98,61607.0,26.3317,26.3556,26.2758,26.3317,61607.0
2020-04-21 11:45:00,32.99,33.11,32.97,33.1,67085.0,26.3397,26.4355,26.3237,26.4275,67085.0
2020-04-21 11:50:00,33.09,33.23,33.04,33.21,56033.0,26.4195,26.5313,26.3796,26.5153,56033.0
2020-04-21 11:55:00,33.2,33.2,33.1,33.18,111083.0,26.5073,26.5073,26.4275,26.4914,111083.0
2020-04-21 12:00:00,33.19,33.19,33.0,33.01,146989.0,26.4993,26.4993,26.3477,26.3556,146989.0
2020-04-21 12:05:00,33.0,33.08,32.93,32.97,777154.0,26.3477,26.4115,26.2918,26.3237,777154.0
2020-04-21 12:10:00,32.98,33.06,32.91,32.92,65222.0,26.3317,26.3956,26.2758,26.2838,65222.0
2020-04-21 12:15:00,32.92,32.94,32.85,32.89,51469.0,26.2838,26.2997,26.2279,26.2598,51469.0
2020-04-21 12:20:00,32.89,32.9,32.84,32.85,38720.0,26.2598,26.2678,26.2199,26.2279,38720.0
2020-04-21 12:25:00,32.86,32.91,32.82,32.91,43899.0,26.2359,26.2758,26.2039,26.2758,43899.0
2020-04-21 12:30:00,32.91,32.92,32.76,32.77,55668.0,26.2758,26.2838,26.156,26.164,55668.0
2020-04-21 12:35:00,32.77,32.81,32.75,32.78,57021.0,26.164,26.196,26.148,26.172,57021.0
2020-04-21 12:40:00,32.79,32.82,32.72,32.73,47012.0,26.18,26.2039,26.1241,26.1321,47012.0
2020-04-21 12:45:00,32.74,32.86,32.73,32.86,152195.0,26.1401,26.2359,26.1321,26.2359,152195.0
2020-04-21 12:50:00,32.86,33.0,32.85,32.94,81158.0,26.2359,26.3477,26.2279,26.2997,81158.0
2020-04-21 12:55:00,32.95,32.96,32.86,32.92,45028.0,26.3077,26.3157,26.2359,26.2838,45028.0
2020-04-21 13:00:00,32.92,33.01,32.89,32.95,82228.0,26.2838,26.3556,26.2598,26.3077,82228.0
2020-04-21 13:05:00,32.94,32.94,32.8,32.86,59153.0,26.2997,26.2997,26.188,26.2359,59153.0
2020-04-21 13:10:00,32.85,32.86,32.67,32.68,79808.0,26.2279,26.2359,26.0842,26.0922,79808.0
2020-04-21 13:15:00,32.68,32.73,32.65,32.69,60941.0,26.0922,26.1321,26.0682,26.1001,60941.0
2020-04-21 13:20:00,32.72,32.89,32.7,32.81,49313.0,26.1241,26.2598,26.1081,26.196,49313.0
2020-04-21 13:25:00,32.8,32.83,32.76,32.8,69966.0,26.188,26.2119,26.156,26.188,69966.0
2020-04-21 13:30:00,32.8,32.85,32.75,32.83,56069.0,26.188,26.2279,26.148,26.2119,56069.0
2020-04-21 13:35:00,32.83,32.87,32.78,32.86,60923.0,26.2119,26.2439,26.172,26.2359,60923.0
2020-04-21 13:40:00,32.86,32.87,32.72,32.73,125264.0,26.2359,26.2439,26.1241,26.1321,125264.0
2020-04-21 13:45:00,32.73,32.77,32.65,32.67,85927.0,26.1321,26.164,26.0682,26.0842,85927.0
2020-04-21 13:50:00,32.68,32.7,32.53,32.54,144673.0,26.0922,26.1081,25.9724,25.9804,144673.0
2020-04-21 13:55:00,32.55,32.58,32.47,32.57,127982.0,25.9884,26.0123,25.9245,26.0043,127982.0
2020-04-21 14:00:00,32.56,32.65,32.52,32.64,54129.0,25.9963,26.0682,25.9644,26.0602,54129.0
2020-04-21 14:05:00,32.63,32.69,32.6,32.6,64489.0,26.0522,26.1001,26.0283,26.0283,64489.0
2020-04-21 14:10:00,32.6,32.61,32.54,32.56,56532.0,26.0283,26.0363,25.9804,25.9963,56532.0
2020-04-21 14:15:00,32.57,32.59,32.5,32.53,51949.0,26.0043,26.0203,25.9484,25.9724,51949.0
2020-04-21 14:20:00,32.52,32.71,32.51,32.65,114619.0,25.9644,26.1161,25.9564,26.0682,114619.0
2020-04-21 14:25:00,32.65,32.66,32.55,32.57,75610.0,26.0682,26.0762,25.9884,26.0043,75610.0
2020-04-21 14:30:00,32.57,32.59,32.51,32.55,57974.0,26.0043,26.0203,25.9564,25.9884,57974.0
2020-04-21 14:35:00,32.55,32.58,32.48,32.5,99660.0,25.9884,26.0123,25.9325,25.9484,99660.0
2020-04-21 14:40:00,32.49,32.51,32.44,32.51,95797.0,25.9405,25.9564,25.9005,25.9564,95797.0
2020-04-21 14:45:00,32.5,32.52,32.48,32.5,157671.0,25.9484,25.9644,25.9325,25.9484,157671.0
2020-04-21 14:50:00,32.5,32.53,32.46,32.5,165536.0,25.9484,25.9724,25.9165,25.9484,165536.0
2020-04-21 14:55:00,32.5,32.5,32.4,32.47,99014.0,25.9484,25.9484,25.8686,25.9245,99014.0
2020-04-21 15:00:00,32.48,32.68,32.47,32.68,72897.0,25.9325,26.0922,25.9245,26.0922,72897.0
2020-04-21 15:05:00,32.68,32.7,32.5,32.52,88033.0,26.0922,26.1081,25.9484,25.9644,88033.0
2020-04-21 15:10:00,32.52,32.76,32.51,32.76,88567.0,25.9644,26.156,25.9564,26.156,88567.0
2020-04-21 15:15:00,32.76,32.82,32.73,32.77,70737.0,26.156,26.2039,26.1321,26.164,70737.0
2020-04-21 15:20:00,32.76,32.86,32.75,32.79,96145.0,26.156,26.2359,26.148,26.18,96145.0
2020-04-21 15:25:00,32.79,32.87,32.74,32.78,82600.0,26.18,26.2439,26.1401,26.172,82600.0
2020-04-21 15:30:00,32.77,32.81,32.67,32.75,102211.0,26.164,26.196,26.0842,26.148,102211.0
2020-04-21 15:35:00,32.75,32.88,32.74,32.82,183150.0,26.148,26.2518,26.1401,26.2039,183150.0
2020-04-21 15:40:00,32.82,32.89,32.78,32.88,70857.0,26.2039,26.2598,26.172,26.2518,70857.0
2020-04-21 15:45:00,32.87,32.87,32.79,32.79,140475.0,26.2439,26.2439,26.18,26.18,140475.0
2020-04-21 15:50:00,32.79,32.8,32.64,32.68,212780.0,26.18,26.188,26.0602,26.0922,212780.0
2020-04-21 15:55:00,32.69,32.85,32.68,32.73,501380.0,26.1001,26.2279,26.0922,26.1321,501380.0
2020-04-22 09:30:00,33.51,33.79,33.32,33.54,241540.0,26.7548,26.9784,26.6031,26.7788,241540.0
2020-04-22 09:35:00,33.54,33.61,33.33,33.34,64553.0,26.7788,26.8347,26.6111,26.6191,64553.0
2020-04-22 09:40:00,33.34,33.39,33.16,33.31,114412.0,26.6191,26.659,26.4754,26.5952,114412.0
2020-04-22 09:45:00,33.3,33.38,33.04,33.04,52571.0,26.5872,26.651,26.3796,26.3796,52571.0
2020-04-22 09:50:00,33.05,33.13,32.96,33.0,58423.0,26.3876,26.4514,26.3157,26.3477,58423.0
2020-04-22 09:55:00,33.01,33.18,33.01,33.14,53320.0,26.3556,26.4914,26.3556,26.4594,53320.0
2020-04-22 10:00:00,33.13,33.14,32.93,33.07,49700.0,26.4514,26.4594,26.2918,26.4035,49700.0
2020-04-22 10:05:00,33.07,33.18,33.07,33.15,28548.0,26.4035,26.4914,26.4035,26.4674,28548.0
2020-04-22 10:10:00,33.14,33.25,33.04,33.08,123470.0,26.4594,26.5473,26.3796,26.4115,123470.0
2020-04-22 10:15:00,33.08,33.17,33.06,33.13,33953.0,26.4115,26.4834,26.3956,26.4514,33953.0
2020-04-22 10:20:00,33.14,33.24,33.14,33.22,31514.0,26.4594,26.5393,26.4594,26.5233,31514.0
2020-04-22 10:25:00,33.22,33.27,33.19,33.22,44501.0,26.5233,26.5632,26.4993,26.5233,44501.0
2020-04-22 10:30:00,33.23,33.45,33.18,33.42,96181.0,26.5313,26.7069,26.4914,26.683,96181.0
2020-04-22 10:35:00,33.42,33.67,33.42,33.64,94886.0,26.683,26.8826,26.683,26.8586,94886.0
2020-04-22 10:40:00,33.64,33.67,33.59,33.61,49658.0,26.8586,26.8826,26.8187,26.8347,49658.0
2020-04-22 10:45:00,33.61,33.67,33.56,33.58,85025.0,26.8347,26.8826,26.7948,26.8107,85025.0
2020-04-22 10:50:00,33.59,33.59,33.4,33.48,79832.0,26.8187,26.8187,26.667,26.7309,79832.0
2020-04-22 10:55:00,33.49,33.53,33.3,33.38,112758.0,26.7389,26.7708,26.5872,26.651,112758.0
2020-04-22 11:00:00,33.38,33.41,33.26,33.36,61265.0,26.651,26.675,26.5552,26.6351,61265.0
2020-04-22 11:05:00,33.37,33.43,33.25,33.33,101279.0,26.6431,26.691,26.5473,26.6111,101279.0
2020-04-22 11:10:00,33.33,33.37,33.27,33.32,41891.0,26.6111,26.6431,26.5632,26.6031,41891.0
2020-04-22 11:15:00,33.32,33.57,33.31,33.46,86446.0,26.6031,26.8027,26.5952,26.7149,86446.0
2020-04-22 11:20:00,33.47,33.49,33.36,33.43,51168.0,26.7229,26.7389,26.6351,26.691,51168.0
2020-04-22 11:25:00,33.44,33.48,33.38,33.44,32676.0,26.699,26.7309,26.651,26.699,32676.0
2020-04-22 11:30:00,33.43,33.56,33.41,33.5,40076.0,26.691,26.7948,26.675,26.7469,40076.0
2020-04-22 11:35:00,33.5,33.52,33.46,33.51,59901.0,26.7469,26.7628,26.7149,26.7548,59901.0
2020-04-22 11:40:00,33.51,33.63,33.49,33.56,59506.0,26.7548,26.8507,26.7389,26.7948,59506.0
2020-04-22 11:45:00,33.56,33.56,33.49,33.53,74554.0,26.7948,26.7948,26.7389,26.7708,74554.0
2020-04-22 11:50:00,33.53,33.55,33.49,33.53,64957.0,26.7708,26.7868,26.7389,26.7708,64957.0
2020-04-22 11:55:00,33.54,33.55,33.47,33.52,92151.0,26.7788,26.7868,26.7229,26.7628,92151.0
2020-04-22 12:00:00,33.52,33.57,33.49,33.53,41652.0,26.7628,26.8027,26.7389,26.7708,41652.0
2020-04-22 12:05:00,33.53,33.53,33.41,33.41,47985.0,26.7708,26.7708,26.675,26.675,47985.0
2020-04-22 12:10:00,33.4,33.43,33.36,33.39,33513.0,26.667,26.691,26.6351,26.659,33513.0
2020-04-22 12:15:00,33.38,33.47,33.37,33.46,24601.0,26.651,26.7229,26.6431,26.7149,24601.0
2020-04-22 12:20:00,33.47,33.48,33.41,33.47,46933.0,26.7229,26.7309,26.675,26.7229,46933.0
2020-04-22 12:25:00,33.46,33.48,33.43,33.44,80146.0,26.7149,26.7309,26.691,26.699,80146.0
2020-04-22 12:30:00,33.44,33.48,33.43,33.47,72968.0,26.699,26.7309,26.691,26.7229,72968.0
2020-04-22 12:35:00,33.47,33.48,33.4,33.46,45786.0,26.7229,26.7309,26.667,26.7149,45786.0
2020-04-22 12:40:00,33.47,33.5,33.43,33.45,43559.0,26.7229,26.7469,26.691,26.7069,43559.0
2020-04-22 12:45:00,33.45,33.46,33.4,33.41,35381.0,26.7069,26.7149,26.667,26.675,35381.0
2020-04-22 12:50:00,33.41,33.42,33.33,33.37,44189.0,26.675,26.683,26.6111,26.6431,44189.0
2020-04-22 12:55:00,33.37,33.41,33.36,33.4,61465.0,26.6431,26.675,26.6351,26.667,61465.0
2020-04-22 13:00:00,33.4,33.41,33.34,33.34,26688.0,26.667,26.675,26.6191,26.6191,26688.0
2020-04-22 13:05:00,33.35,33.36,33.3,33.31,34526.0,26.6271,26.6351,26.5872,26.5952,34526.0
2020-04-22 13:10:00,33.32,33.32,33.25,33.3,33222.0,26.6031,26.6031,26.5473,26.5872,33222.0
2020-04-22 13:15:00,33.3,33.32,33.25,33.27,18916.0,26.5872,26.6031,26.5473,26.5632,18916.0
2020-04-22 13:20:00,33.27,33.31,33.25,33.3,25330.0,26.5632,26.5952,26.5473,26.5872,25330.0
2020-04-22 13:25:00,33.3,33.33,33.29,33.33,29087.0,26.5872,26.6111,26.5792,26.6111,29087.0
2020-04-22 13:30:00,33.33,33.35,33.3,33.32,25835.0,26.6111,26.6271,26.5872,26.6031,25835.0
2020-04-22 13:35:00,33.33,33.34,33.24,33.26,31018.0,26.6111,26.6191,26.5393,26.5552,31018.0
2020-04-22 13:40:00,33.27,33.3,33.22,33.28,37263.0,26.5632,26.5872,26.5233,26.5712,37263.0
2020-04-22 13:45:00,33.29,33.32,33.25,33.26,27285.0,26.5792,26.6031,26.5473,26.5552,27285.0
2020-04-22 13:50:00,33.26,33.3,33.23,33.3,21900.0,26.5552,26.5872,26.5313,26.5872,21900.0
2020-04-22 13:55:00,33.29,33.29,33.23,33.27,17744.0,26.5792,26.5792,26.5313,26.5632,17744.0
2020-04-22 14:00:00,33.27,33.32,33.24,33.28,23675.0,26.5632,26.6031,26.5393,26.5712,23675.0
2020-04-22 14:05:00,33.27,33.29,33.11,33.16,50092.0,26.5632,26.5792,26.4355,26.4754,50092.0
2020-04-22 14:10:00,33.15,33.2,33.14,33.2,22440.0,26.4674,26.5073,26.4594,26.5073,22440.0
2020-04-22 14:15:00,33.19,33.21,33.15,33.15,24293.0,26.4993,26.5153,26.4674,26.4674,24293.0
2020-04-22 14:20:00,33.16,33.25,33.16,33.23,32072.0,26.4754,26.5473,26.4754,26.5313,32072.0
2020-04-22 14:25:00,33.23,33.24,33.13,33.15,58944.0,26.5313,26.5393,26.4514,26.4674,58944.0
2020-04-22 14:30:00,33.15,33.25,33.14,33.22,76557.0,26.4674,26.5473,26.4594,26.5233,76557.0
2020-04-22 14:35:00,33.21,33.21,33.09,33.09,87907.0,26.5153,26.5153,26.4195,26.4195,87907.0
2020-04-22 14:40:00,33.09,33.16,33.08,33.09,70502.0,26.4195,26.4754,26.4115,26.4195,70502.0
2020-04-22 14:45:00,33.08,33.12,33.02,33.09,150941.0,26.4115,26.4435,26.3636,26.4195,150941.0
2020-04-22 14:50:00,33.09,33.27,33.08,33.2,84187.0,26.4195,26.5632,26.4115,26.5073,84187.0
2020-04-22 14:55:00,33.21,33.25,33.16,33.19,30096.0,26.5153,26.5473,26.4754,26.4993,30096.0
2020-04-22 15:00:00,33.18,33.25,33.15,33.24,39769.0,26.4914,26.5473,26.4674,26.5393,39769.0
2020-04-22 15:05:00,33.24,33.28,33.19,33.28,36278.0,26.5393,26.5712,26.4993,26.5712,36278.0
2020-04-22 15:10:00,33.28,33.29,33.2,33.24,74632.0,26.5712,26.5792,26.5073,26.5393,74632.0
2020-04-22 15:15:00,33.25,33.33,33.22,33.33,55080.0,26.5473,26.6111,26.5233,26.6111,55080.0
2020-04-22 15:20:00,33.32,33.39,33.31,33.31,67583.0,26.6031,26.659,26.5952,26.5952,67583.0
2020-04-22 15:25:00,33.32,33.36,33.31,33.34,63310.0,26.6031,26.6351,26.5952,26.6191,63310.0
2020-04-22 15:30:00,33.34,33.4,33.29,33.33,70377.0,26.6191,26.667,26.5792,26.6111,70377.0
2020-04-22 15:35:00,33.33,33.43,33.32,33.4,86038.0,26.6111,26.691,26.6031,26.667,86038.0
2020-04-22 15:40:00,33.41,33.49,33.39,33.49,76576.0,26.675,26.7389,26.659,26.7389,76576.0
2020-04-22 15:45:00,33.48,33.51,33.4,33.51,97666.0,26.7309,26.7548,26.667,26.7548,97666.0
2020-04-22 15:50:00,33.51,33.62,33.41,33.46,167703.0,26.7548,26.8427,26.675,26.7149,167703.0
2020-04-22 15:55:00,33.46,33.46,33.23,33.24,294797.0,26.7149,26.7149,26.5313,26.5393,294797.0
2020-04-23 09:30:00,33.61,33.8,33.42,33.7,100532.0,26.8347,26.9864,26.683,26.9065,100532.0
2020-04-23 09:35:00,33.7,34.05,33.68,34.0,74977.0,26.9065,27.186,26.8906,27.1461,74977.0
2020-04-23 09:40:00,34.0,34.14,33.96,34.02,61129.0,27.1461,27.2578,27.1141,27.162,61129.0
2020-04-23 09:45:00,34.0,34.05,33.92,33.99,67103.0,27.1461,27.186,27.0822,27.1381,67103.0
2020-04-23 09:50:00,33.99,34.07,33.95,34.02,82981.0,27.1381,27.202,27.1061,27.162,82981.0
2020-04-23 09:55:00,34.01,34.02,33.85,33.9,79126.0,27.154,27.162,27.0263,27.0662,79126.0
2020-04-23 10:00:00,33.92,33.99,33.81,33.87,49659.0,27.0822,27.1381,26.9944,27.0423,49659.0
2020-04-23 10:05:00,33.87,34.03,33.86,34.03,37910.0,27.0423,27.17,27.0343,27.17,37910.0
2020-04-23 10:10:00,34.02,34.06,33.98,34.04,51346.0,27.162,27.194,27.1301,27.178,51346.0
2020-04-23 10:15:00,34.03,34.1,33.98,34.07,40113.0,27.17,27.2259,27.1301,27.202,40113.0
2020-04-23 10:20:00,34.06,34.18,34.05,34.12,44061.0,27.194,27.2898,27.186,27.2419,44061.0
2020-04-23 10:25:00,34.13,34.21,34.06,34.11,97051.0,27.2499,27.3137,27.194,27.2339,97051.0
2020-04-23 10:30:00,34.12,34.19,34.04,34.19,116771.0,27.2419,27.2978,27.178,27.2978,116771.0
2020-04-23 10:35:00,34.19,34.28,34.17,34.22,93844.0,27.2978,27.3696,27.2818,27.3217,93844.0
2020-04-23 10:40:00,34.22,34.41,34.19,34.37,112959.0,27.3217,27.4734,27.2978,27.4415,112959.0
2020-04-23 10:45:00,34.36,34.42,34.17,34.18,80719.0,27.4335,27.4814,27.2818,27.2898,80719.0
2020-04-23 10:50:00,34.19,34.32,34.18,34.32,111162.0,27.2978,27.4016,27.2898,27.4016,111162.0
2020-04-23 10:55:00,34.31,34.36,34.17,34.2,105219.0,27.3936,27.4335,27.2818,27.3057,105219.0
2020-04-23 11:00:00,34.21,34.23,34.14,34.14,52805.0,27.3137,27.3297,27.2578,27.2578,52805.0
2020-04-23 11:05:00,34.15,34.16,34.03,34.08,61238.0,27.2658,27.2738,27.17,27.2099,61238.0
2020-04-23 11:10:00,34.07,34.12,33.99,34.03,73676.0,27.202,27.2419,27.1381,27.17,73676.0
2020-04-23 11:15:00,34.02,34.14,34.02,34.14,47685.0,27.162,27.2578,27.162,27.2578,47685.0
2020-04-23 11:20:00,34.14,34.14,34.05,34.07,82708.0,27.2578,27.2578,27.186,27.202,82708.0
2020-04-23 11:25:00,34.08,34.12,34.01,34.03,88335.0,27.2099,27.2419,27.154,27.17,88335.0
2020-04-23 11:30:00,34.02,34.06,33.95,33.97,64585.0,27.162,27.194,27.1061,27.1221,64585.0
2020-04-23 11:35:00,33.98,33.99,33.86,33.89,51657.0,27.1301,27.1381,27.0343,27.0582,51657.0
2020-04-23 11:40:00,33.89,33.97,33.87,33.93,32100.0,27.0582,27.1221,27.0423,27.0902,32100.0
2020-04-23 11:45:00,33.92,33.93,33.81,33.84,40839.0,27.0822,27.0902,26.9944,27.0183,40839.0
2020-04-23 11:50:00,33.84,33.95,33.84,33.87,23736.0,27.0183,27.1061,27.0183,27.0423,23736.0
2020-04-23 11:55:00,33.87,33.97,33.86,33.97,31470.0,27.0423,27.1221,27.0343,27.1221,31470.0
2020-04-23 12:00:00,33.97,34.0,33.91,33.95,27720.0,27.1221,27.1461,27.0742,27.1061,27720.0
2020-04-23 12:05:00,33.95,34.03,33.94,34.01,32795.0,27.1061,27.17,27.0982,27.154,32795.0
2020-04-23 12:10:00,34.01,34.01,33.95,34.0,32699.0,27.154,27.154,27.1061,27.1461,32699.0
2020-04-23 12:15:00,33.99,34.02,33.95,33.98,27129.0,27.1381,27.162,27.1061,27.1301,27129.0
2020-04-23 12:20:00,33.98,34.06,33.95,34.05,34730.0,27.1301,27.194,27.1061,27.186,34730.0
2020-04-23 12:25:00,34.04,34.07,33.98,33.99,34363.0,27.178,27.202,27.1301,27.1381,34363.0
2020-04-23 12:30:00,33.98,34.05,33.97,34.0,31954.0,27.1301,27.186,27.1221,27.1461,31954.0
2020-04-23 12:35:00,34.01,34.06,33.96,34.04,21554.0,27.154,27.194,27.1141,27.178,21554.0
2020-04-23 12:40:00,34.05,34.06,33.7,33.7,83037.0,27.186,27.194,26.9065,26.9065,83037.0
2020-04-23 12:45:00,33.73,33.81,33.47,33.68,249614.0,26.9305,26.9944,26.7229,26.8906,249614.0
2020-04-23 12:50:00,33.67,33.67,33.36,33.53,88149.0,26.8826,26.8826,26.6351,26.7708,88149.0
2020-04-23 12:55:00,33.54,33.65,33.51,33.54,107137.0,26.7788,26.8666,26.7548,26.7788,107137.0
2020-04-23 13:00:00,33.54,33.64,33.51,33.57,89936.0,26.7788,26.8586,26.7548,26.8027,89936.0
2020-04-23 13:05:00,33.58,33.58,33.44,33.51,89134.0,26.8107,26.8107,26.699,26.7548,89134.0
2020-04-23 13:10:00,33.51,33.73,33.49,33.72,60320.0,26.7548,26.9305,26.7389,26.9225,60320.0
2020-04-23 13:15:00,33.73,33.77,33.64,33.64,61555.0,26.9305,26.9624,26.8586,26.8586,61555.0
2020-04-23 13:20:00,33.64,33.65,33.46,33.51,60731.0,26.8586,26.8666,26.7149,26.7548,60731.0
2020-04-23 13:25:00,33.5,33.5,33.38,33.47,38732.0,26.7469,26.7469,26.651,26.7229,38732.0
2020-04-23 13:30:00,33.47,33.52,33.45,33.5,105767.0,26.7229,26.7628,26.7069,26.7469,105767.0
2020-04-23 13:35:00,33.5,33.51,33.38,33.41,86911.0,26.7469,26.7548,26.651,26.675,86911.0
2020-04-23 13:40:00,33.42,33.42,33.28,33.37,72713.0,26.683,26.683,26.5712,26.6431,72713.0
2020-04-23 13:45:00,33.37,33.46,33.28,33.28,54843.0,26.6431,26.7149,26.5712,26.5712,54843.0
2020-04-23 13:50:00,33.29,33.34,33.26,33.3,51608.0,26.5792,26.6191,26.5552,26.5872,51608.0
2020-04-23 13:55:00,33.31,33.41,33.28,33.39,49063.0,26.5952,26.675,26.5712,26.659,49063.0
2020-04-23 14:00:00,33.39,33.41,33.25,33.29,153505.0,26.659,26.675,26.5473,26.5792,153505.0
2020-04-23 14:05:00,33.28,33.38,33.23,33.28,63029.0,26.5712,26.651,26.5313,26.5712,63029.0
2020-04-23 14:10:00,33.27,33.3,33.19,33.27,83027.0,26.5632,26.5872,26.4993,26.5632,83027.0
2020-04-23 14:15:00,33.27,33.45,33.27,33.42,41638.0,26.5632,26.7069,26.5632,26.683,41638.0
2020-04-23 14:20:00,33.43,33.43,33.38,33.43,38880.0,26.691,26.691,26.651,26.691,38880.0
2020-04-23 14:25:00,33.44,33.5,33.42,33.44,40356.0,26.699,26.7469,26.683,26.699,40356.0
2020-04-23 14:30:00,33.44,33.49,33.41,33.41,71609.0,26.699,26.7389,26.675,26.675,71609.0
2020-04-23 14:35:00,33.41,33.5,33.39,33.41,63862.0,26.675,26.7469,26.659,26.675,63862.0
2020-04-23 14:40:00,33.42,33.54,33.42,33.49,36347.0,26.683,26.7788,26.683,26.7389,36347.0
2020-04-23 14:45:00,33.49,33.51,33.42,33.42,49775.0,26.7389,26.7548,26.683,26.683,49775.0
2020-04-23 14:50:00,33.42,33.54,33.4,33.51,47203.0,26.683,26.7788,26.667,26.7548,47203.0
2020-04-23 14:55:00,33.51,33.62,33.51,33.56,32948.0,26.7548,26.8427,26.7548,26.7948,32948.0
2020-04-23 15:00:00,33.57,33.57,33.49,33.51,28032.0,26.8027,26.8027,26.7389,26.7548,28032.0
2020-04-23 15:05:00,33.51,33.52,33.44,33.45,28381.0,26.7548,26.7628,26.699,26.7069,28381.0
2020-04-23 15:10:00,33.45,33.45,33.38,33.41,104153.0,26.7069,26.7069,26.651,26.675,104153.0
2020-04-23 15:15:00,33.41,33.45,33.38,33.4,179480.0,26.675,26.7069,26.651,26.667,179480.0
2020-04-23 15:20:00,33.39,33.49,33.39,33.47,110157.0,26.659,26.7389,26.659,26.7229,110157.0
2020-04-23 15:25:00,33.47,33.54,33.45,33.52,59960.0,26.7229,26.7788,26.7069,26.7628,59960.0
2020-04-23 15:30:00,33.51,33.63,33.4,33.58,73074.0,26.7548,26.8507,26.667,26.8107,73074.0
2020-04-23 15:35:00,33.59,33.63,33.53,33.63,58593.0,26.8187,26.8507,26.7708,26.8507,58593.0
2020-04-23 15:40:00,33.63,33.69,33.58,33.59,94114.0,26.8507,26.8986,26.8107,26.8187,94114.0
2020-04-23 15:45:00,33.6,33.7,33.59,33.68,112973.0,26.8267,26.9065,26.8187,26.8906,112973.0
2020-04-23 15:50:00,33.67,33.68,33.45,33.48,291824.0,26.8826,26.8906,26.7069,26.7309,291824.0
2020-04-23 15:55:00,33.47,33.48,33.34,33.38,300317.0,26.7229,26.7309,26.6191,26.651,300317.0
2020-04-24 09:30:00,33.67,33.93,33.63,33.92,144840.0,26.8826,27.0902,26.8507,27.0822,144840.0
2020-04-24 09:35:00,33.94,33.94,33.65,33.7,120143.0,27.0982,27.0982,26.8666,26.9065,120143.0
2020-04-24 09:40:00,33.69,33.77,33.63,33.76,107252.0,26.8986,26.9624,26.8507,26.9544,107252.0
2020-04-24 09:45:00,33.76,33.76,33.51,33.58,127095.0,26.9544,26.9544,26.7548,26.8107,127095.0
2020-04-24 09:50:00,33.57,33.63,33.46,33.6,39039.0,26.8027,26.8507,26.7149,26.8267,39039.0
2020-04-24 09:55:00,33.6,33.6,33.45,33.5,66287.0,26.8267,26.8267,26.7069,26.7469,66287.0
2020-04-24 10:00:00,33.51,33.61,33.46,33.5,163461.0,26.7548,26.8347,26.7149,26.7469,163461.0
2020-04-24 10:05:00,33.5,33.51,33.3,33.34,121049.0,26.7469,26.7548,26.5872,26.6191,121049.0
2020-04-24 10:10:00,33.33,33.43,33.17,33.19,62037.0,26.6111,26.691,26.4834,26.4993,62037.0
2020-04-24 10:15:00,33.19,33.3,33.17,33.26,47666.0,26.4993,26.5872,26.4834,26.5552,47666.0
2020-04-24 10:20:00,33.26,33.26,33.18,33.21,39379.0,26.5552,26.5552,26.4914,26.5153,39379.0
2020-04-24 10:25:00,33.21,33.25,33.11,33.14,54347.0,26.5153,26.5473,26.4355,26.4594,54347.0
2020-04-24 10:30:00,33.13,33.14,33.06,33.13,87687.0,26.4514,26.4594,26.3956,26.4514,87687.0
2020-04-24 10:35:00,33.13,33.22,33.12,33.18,59802.0,26.4514,26.5233,26.4435,26.4914,59802.0
2020-04-24 10:40:00,33.17,33.24,33.15,33.2,54442.0,26.4834,26.5393,26.4674,26.5073,54442.0
2020-04-24 10:45:00,33.2,33.2,33.09,33.16,74985.0,26.5073,26.5073,26.4195,26.4754,74985.0
2020-04-24 10:50:00,33.17,33.24,33.15,33.15,70823.0,26.4834,26.5393,26.4674,26.4674,70823.0
2020-04-24 10:55:00,33.15,33.22,33.11,33.18,58789.0,26.4674,26.5233,26.4355,26.4914,58789.0
2020-04-24 11:00:00,33.18,33.2,33.13,33.18,50302.0,26.4914,26.5073,26.4514,26.4914,50302.0
2020-04-24 11:05:00,33.18,33.25,33.13,33.15,66782.0,26.4914,26.5473,26.4514,26.4674,66782.0
2020-04-24 11:10:00,33.15,33.15,32.98,33.07,53262.0,26.4674,26.4674,26.3317,26.4035,53262.0
2020-04-24 11:15:00,33.07,33.08,32.93,32.95,83879.0,26.4035,26.4115,26.2918,26.3077,83879.0
2020-04-24 11:20:00,32.95,33.08,32.95,33.05,245216.0,26.3077,26.4115,26.3077,26.3876,245216.0
2020-04-24 11:25:00,33.05,33.14,33.04,33.12,123141.0,26.3876,26.4594,26.3796,26.4435,123141.0
2020-04-24 11:30:00,33.12,33.14,33.02,33.06,51890.0,26.4435,26.4594,26.3636,26.3956,51890.0
2020-04-24 11:35:00,33.07,33.11,33.06,33.08,50967.0,26.4035,26.4355,26.3956,26.4115,50967.0
2020-04-24 11:40:00,33.07,33.07,32.96,33.03,48524.0,26.4035,26.4035,26.3157,26.3716,48524.0
2020-04-24 11:45:00,33.03,33.06,33.0,33.06,42484.0,26.3716,26.3956,26.3477,26.3956,42484.0
2020-04-24 11:50:00,33.06,33.06,32.96,32.96,36016.0,26.3956,26.3956,26.3157,26.3157,36016.0
2020-04-24 11:55:00,32.96,33.04,32.95,33.0,38062.0,26.3157,26.3796,26.3077,26.3477,38062.0
2020-04-24 12:00:00,33.0,33.02,32.94,33.0,29614.0,26.3477,26.3636,26.2997,26.3477,29614.0
2020-04-24 12:05:00,33.0,33.09,32.98,33.07,41166.0,26.3477,26.4195,26.3317,26.4035,41166.0
2020-04-24 12:10:00,33.07,33.07,33.0,33.0,43880.0,26.4035,26.4035,26.3477,26.3477,43880.0
2020-04-24 12:15:00,33.01,33.02,32.96,32.98,46379.0,26.3556,26.3636,26.3157,26.3317,46379.0
2020-04-24 12:20:00,32.98,32.98,32.87,32.92,42296.0,26.3317,26.3317,26.2439,26.2838,42296.0
2020-04-24 12:25:00,32.92,32.98,32.89,32.96,88528.0,26.2838,26.3317,26.2598,26.3157,88528.0
2020-04-24 12:30:00,32.97,32.97,32.9,32.93,43808.0,26.3237,26.3237,26.2678,26.2918,43808.0
2020-04-24 12:35:00,32.93,33.01,32.9,33.01,29159.0,26.2918,26.3556,26.2678,26.3556,29159.0
2020-04-24 12:40:00,33.01,33.07,33.0,33.06,49801.0,26.3556,26.4035,26.3477,26.3956,49801.0
2020-04-24 12:45:00,33.07,33.08,33.03,33.05,87013.0,26.4035,26.4115,26.3716,26.3876,87013.0
2020-04-24 12:50:00,33.05,33.06,32.99,32.99,83265.0,26.3876,26.3956,26.3397,26.3397,83265.0
2020-04-24 12:55:00,32.99,33.04,32.97,33.0,43818.0,26.3397,26.3796,26.3237,26.3477,43818.0
2020-04-24 13:00:00,33.01,33.01,32.96,33.0,51398.0,26.3556,26.3556,26.3157,26.3477,51398.0
2020-04-24 13:05:00,33.0,33.09,33.0,33.09,164791.0,26.3477,26.4195,26.3477,26.4195,164791.0
2020-04-24 13:10:00,33.09,33.24,33.08,33.23,103449.0,26.4195,26.5393,26.4115,26.5313,103449.0
2020-04-24 13:15:00,33.23,33.29,33.21,33.26,90493.0,26.5313,26.5792,26.5153,26.5552,90493.0
2020-04-24 13:20:00,33.27,33.4,33.24,33.4,44540.0,26.5632,26.667,26.5393,26.667,44540.0
2020-04-24 13:25:00,33.4,33.4,33.33,33.39,38263.0,26.667,26.667,26.6111,26.659,38263.0
2020-04-24 13:30:00,33.39,33.43,33.34,33.43,44927.0,26.659,26.691,26.6191,26.691,44927.0
2020-04-24 13:35:00,33.42,33.47,33.38,33.41,36615.0,26.683,26.7229,26.651,26.675,36615.0
2020-04-24 13:40:00,33.42,33.55,33.41,33.54,39381.0,26.683,26.7868,26.675,26.7788,39381.0
2020-04-24 13:45:00,33.55,33.56,33.48,33.49,33910.0,26.7868,26.7948,26.7309,26.7389,33910.0
2020-04-24 13:50:00,33.48,33.53,33.45,33.49,24711.0,26.7309,26.7708,26.7069,26.7389,24711.0
2020-04-24 13:55:00,33.5,33.56,33.45,33.55,39255.0,26.7469,26.7948,26.7069,26.7868,39255.0
2020-04-24 14:00:00,33.55,33.56,33.47,33.54,32828.0,26.7868,26.7948,26.7229,26.7788,32828.0
2020-04-24 14:05:00,33.54,33.64,33.52,33.6,49971.0,26.7788,26.8586,26.7628,26.8267,49971.0
2020-04-24 14:10:00,33.59,33.63,33.58,33.61,29784.0,26.8187,26.8507,26.8107,26.8347,29784.0
2020-04-24 14:15:00,33.61,33.67,33.59,33.66,29818.0,26.8347,26.8826,26.8187,26.8746,29818.0
2020-04-24 14:20:00,33.66,33.67,33.62,33.65,39978.0,26.8746,26.8826,26.8427,26.8666,39978.0
2020-04-24 14:25:00,33.65,33.68,33.62,33.67,37663.0,26.8666,26.8906,26.8427,26.8826,37663.0
2020-04-24 14:30:00,33.67,33.7,33.64,33.69,43620.0,26.8826,26.9065,26.8586,26.8986,43620.0
2020-04-24 14:35:00,33.7,33.82,33.7,33.81,94391.0,26.9065,27.0023,26.9065,26.9944,94391.0
2020-04-24 14:40:00,33.81,33.84,33.77,33.83,51246.0,26.9944,27.0183,26.9624,27.0103,51246.0
2020-04-24 14:45:00,33.83,33.95,33.83,33.93,56863.0,27.0103,27.1061,27.0103,27.0902,56863.0
2020-04-24 14:50:00,33.94,33.97,33.9,33.97,32790.0,27.0982,27.1221,27.0662,27.1221,32790.0
2020-04-24 14:55:00,33.96,34.0,33.94,33.99,80816.0,27.1141,27.1461,27.0982,27.1381,80816.0
2020-04-24 15:00:00,33.99,34.08,33.95,34.01,86561.0,27.1381,27.2099,27.1061,27.154,86561.0
2020-04-24 15:05:00,34.01,34.14,34.01,34.11,85985.0,27.154,27.2578,27.154,27.2339,85985.0
2020-04-24 15:10:00,34.1,34.17,34.05,34.16,85198.0,27.2259,27.2818,27.186,27.2738,85198.0
2020-04-24 15:15:00,34.16,34.25,34.11,34.22,67710.0,27.2738,27.3457,27.2339,27.3217,67710.0
2020-04-24 15:20:00,34.22,34.3,34.18,34.3,61161.0,27.3217,27.3856,27.2898,27.3856,61161.0
2020-04-24 15:25:00,34.3,34.3,34.21,34.22,58552.0,27.3856,27.3856,27.3137,27.3217,58552.0
2020-04-24 15:30:00,34.22,34.26,34.13,34.19,84421.0,27.3217,27.3537,27.2499,27.2978,84421.0
2020-04-24 15:35:00,34.19,34.21,34.11,34.19,82932.0,27.2978,27.3137,27.2339,27.2978,82932.0
2020-04-24 15:40:00,34.18,34.25,34.18,34.21,87851.0,27.2898,27.3457,27.2898,27.3137,87851.0
2020-04-24 15:45:00,34.21,34.28,34.19,34.23,111551.0,27.3137,27.3696,27.2978,27.3297,111551.0
2020-04-24 15:50:00,34.2,34.23,33.98,34.02,222855.0,27.3057,27.3297,27.1301,27.162,222855.0
2020-04-24 15:55:00,34.02,34.03,33.93,34.0,274660.0,27.162,27.17,27.0902,27.1461,274660.0
2020-04-27 09:30:00,34.41,34.57,34.25,34.48,159021.0,27.4734,27.6012,27.3457,27.5293,159021.0
2020-04-27 09:35:00,34.48,34.78,34.48,34.7,99221.0,27.5293,27.7688,27.5293,27.705,99221.0
2020-04-27 09:40:00,34.69,34.69,34.41,34.43,64276.0,27.697,27.697,27.4734,27.4894,64276.0
2020-04-27 09:45:00,34.44,34.61,34.39,34.61,71223.0,27.4974,27.6331,27.4574,27.6331,71223.0
2020-04-27 09:50:00,34.62,34.69,34.57,34.66,76332.0,27.6411,27.697,27.6012,27.673,76332.0
2020-04-27 09:55:00,34.65,34.85,34.62,34.79,67944.0,27.665,27.8247,27.6411,27.7768,67944.0
2020-04-27 10:00:00,34.79,34.93,34.78,34.83,71653.0,27.7768,27.8886,27.7688,27.8087,71653.0
2020-04-27 10:05:00,34.84,34.89,34.71,34.78,63256.0,27.8167,27.8567,27.7129,27.7688,63256.0
2020-04-27 10:10:00,34.79,34.84,34.66,34.82,45921.0,27.7768,27.8167,27.673,27.8008,45921.0
2020-04-27 10:15:00,34.82,34.98,34.74,34.98,69636.0,27.8008,27.9285,27.7369,27.9285,69636.0
2020-04-27 10:20:00,34.98,35.09,34.97,35.07,46730.0,27.9285,28.0163,27.9205,28.0004,46730.0
2020-04-27 10:25:00,35.06,35.09,34.91,34.97,44533.0,27.9924,28.0163,27.8726,27.9205,44533.0
2020-04-27 10:30:00,34.97,35.02,34.93,35.01,45402.0,27.9205,27.9604,27.8886,27.9525,45402.0
2020-04-27 10:35:00,35.01,35.07,34.97,35.03,86174.0,27.9525,28.0004,27.9205,27.9684,86174.0
2020-04-27 10:40:00,35.03,35.13,34.95,35.09,48552.0,27.9684,28.0483,27.9046,28.0163,48552.0
2020-04-27 10:45:00,35.09,35.23,35.08,35.19,48381.0,28.0163,28.1281,28.0084,28.0962,48381.0
2020-04-27 10:50:00,35.2,35.33,35.19,35.26,42861.0,28.1042,28.208,28.0962,28.1521,42861.0
2020-04-27 10:55:00,35.26,35.26,35.19,35.2,116970.0,28.1521,28.1521,28.0962,28.1042,116970.0
2020-04-27 11:00:00,35.19,35.25,35.09,35.16,64875.0,28.0962,28.1441,28.0163,28.0722,64875.0
2020-04-27 11:05:00,35.17,35.32,35.13,35.32,65425.0,28.0802,28.2,28.0483,28.2,65425.0
2020-04-27 11:10:00,35.31,35.31,35.2,35.29,85450.0,28.192,28.192,28.1042,28.176,85450.0
2020-04-27 11:15:00,35.29,35.31,35.15,35.26,70457.0,28.176,28.192,28.0642,28.1521,70457.0
2020-04-27 11:20:00,35.27,35.3,35.2,35.23,52456.0,28.16,28.184,28.1042,28.1281,52456.0
2020-04-27 11:25:00,35.22,35.32,35.21,35.32,68191.0,28.1201,28.2,28.1121,28.2,68191.0
2020-04-27 11:30:00,35.32,35.47,35.3,35.46,47519.0,28.2,28.3197,28.184,28.3117,47519.0
2020-04-27 11:35:00,35.47,35.5,35.4,35.49,60949.0,28.3197,28.3437,28.2638,28.3357,60949.0
2020-04-27 11:40:00,35.48,35.62,35.45,35.56,53041.0,28.3277,28.4395,28.3038,28.3916,53041.0
2020-04-27 11:45:00,35.55,35.57,35.46,35.48,38351.0,28.3836,28.3996,28.3117,28.3277,38351.0
2020-04-27 11:50:00,35.48,35.57,35.42,35.51,55532.0,28.3277,28.3996,28.2798,28.3517,55532.0
2020-04-27 11:55:00,35.52,35.54,35.39,35.4,30202.0,28.3597,28.3756,28.2559,28.2638,30202.0
2020-04-27 12:00:00,35.4,35.51,35.39,35.47,55758.0,28.2638,28.3517,28.2559,28.3197,55758.0
2020-04-27 12:05:00,35.47,35.52,35.36,35.38,213772.0,28.3197,28.3597,28.2319,28.2479,213772.0
2020-04-27 12:10:00,35.37,35.4,35.33,35.39,72577.0,28.2399,28.2638,28.208,28.2559,72577.0
2020-04-27 12:15:00,35.39,35.44,35.32,35.35,98160.0,28.2559,28.2958,28.2,28.2239,98160.0
2020-04-27 12:20:00,35.35,35.36,35.31,35.36,47087.0,28.2239,28.2319,28.192,28.2319,47087.0
2020-04-27 12:25:00,35.36,35.37,35.3,35.35,44030.0,28.2319,28.2399,28.184,28.2239,44030.0
2020-04-27 12:30:00,35.35,35.42,35.34,35.41,27855.0,28.2239,28.2798,28.2159,28.2718,27855.0
2020-04-27 12:35:00,35.41,35.44,35.35,35.37,67792.0,28.2718,28.2958,28.2239,28.2399,67792.0
2020-04-27 12:40:00,35.37,35.43,35.37,35.4,40246.0,28.2399,28.2878,28.2399,28.2638,40246.0
2020-04-27 12:45:00,35.4,35.45,35.36,35.41,69449.0,28.2638,28.3038,28.2319,28.2718,69449.0
2020-04-27 12:50:00,35.41,35.46,35.38,35.39,51302.0,28.2718,28.3117,28.2479,28.2559,51302.0
2020-04-27 12:55:00,35.39,35.5,35.38,35.48,43491.0,28.2559,28.3437,28.2479,28.3277,43491.0
2020-04-27 13:00:00,35.49,35.5,35.41,35.45,32720.0,28.3357,28.3437,28.2718,28.3038,32720.0
2020-04-27 13:05:00,35.44,35.51,35.4,35.46,60425.0,28.2958,28.3517,28.2638,28.3117,60425.0
2020-04-27 13:10:00,35.47,35.56,35.46,35.53,32342.0,28.3197,28.3916,28.3117,28.3676,32342.0
2020-04-27 13:15:00,35.53,35.54,35.48,35.48,42277.0,28.3676,28.3756,28.3277,28.3277,42277.0
2020-04-27 13:20:00,35.49,35.61,35.49,35.59,55459.0,28.3357,28.4315,28.3357,28.4155,55459.0
2020-04-27 13:25:00,35.58,35.65,35.56,35.6,63295.0,28.4076,28.4634,28.3916,28.4235,63295.0
2020-04-27 13:30:00,35.6,35.64,35.59,35.59,63502.0,28.4235,28.4555,28.4155,28.4155,63502.0
2020-04-27 13:35:00,35.6,35.64,35.58,35.64,37676.0,28.4235,28.4555,28.4076,28.4555,37676.0
2020-04-27 13:40:00,35.64,35.66,35.6,35.61,31008.0,28.4555,28.4714,28.4235,28.4315,31008.0
2020-04-27 13:45:00,35.61,35.67,35.58,35.66,28580.0,28.4315,28.4794,28.4076,28.4714,28580.0
2020-04-27 13:50:00,35.67,35.71,35.65,35.68,24699.0,28.4794,28.5114,28.4634,28.4874,24699.0
2020-04-27 13:55:00,35.68,35.73,35.63,35.68,24573.0,28.4874,28.5273,28.4475,28.4874,24573.0
2020-04-27 14:00:00,35.68,35.73,35.68,35.7,27814.0,28.4874,28.5273,28.4874,28.5034,27814.0
2020-04-27 14:05:00,35.69,35.7,35.6,35.62,27675.0,28.4954,28.5034,28.4235,28.4395,27675.0
2020-04-27 14:10:00,35.62,35.68,35.61,35.65,23010.0,28.4395,28.4874,28.4315,28.4634,23010.0
2020-04-27 14:15:00,35.65,35.69,35.65,35.67,22907.0,28.4634,28.4954,28.4634,28.4794,22907.0
2020-04-27 14:20:00,35.67,35.69,35.65,35.66,29422.0,28.4794,28.4954,28.4634,28.4714,29422.0
2020-04-27 14:25:00,35.66,35.73,35.66,35.72,31973.0,28.4714,28.5273,28.4714,28.5193,31973.0
2020-04-27 14:30:00,35.73,35.83,35.71,35.8,49605.0,28.5273,28.6072,28.5114,28.5832,49605.0
2020-04-27 14:35:00,35.81,35.84,35.73,35.8,65547.0,28.5912,28.6151,28.5273,28.5832,65547.0
2020-04-27 14:40:00,35.8,35.87,35.8,35.84,52182.0,28.5832,28.6391,28.5832,28.6151,52182.0
2020-04-27 14:45:00,35.84,35.96,35.82,35.96,43450.0,28.6151,28.711,28.5992,28.711,43450.0
2020-04-27 14:50:00,35.96,36.05,35.94,36.04,118722.0,28.711,28.7828,28.695,28.7748,118722.0
2020-04-27 14:55:00,36.04,36.04,35.96,36.0,56692.0,28.7748,28.7748,28.711,28.7429,56692.0
2020-04-27 15:00:00,35.99,36.08,35.98,36.08,71778.0,28.7349,28.8068,28.7269,28.8068,71778.0
2020-04-27 15:05:00,36.08,36.1,35.97,36.01,73833.0,28.8068,28.8227,28.7189,28.7509,73833.0
2020-04-27 15:10:00,36.01,36.07,36.01,36.04,50026.0,28.7509,28.7988,28.7509,28.7748,50026.0
2020-04-27 15:15:00,36.03,36.04,35.93,36.01,54864.0,28.7668,28.7748,28.687,28.7509,54864.0
2020-04-27 15:20:00,36.01,36.04,35.98,36.01,59428.0,28.7509,28.7748,28.7269,28.7509,59428.0
2020-04-27 15:25:00,36.01,36.01,35.9,35.95,55565.0,28.7509,28.7509,28.6631,28.703,55565.0
2020-04-27 15:30:00,35.95,35.99,35.88,35.94,104225.0,28.703,28.7349,28.6471,28.695,104225.0
2020-04-27 15:35:00,35.94,36.03,35.93,36.02,117777.0,28.695,28.7668,28.687,28.7589,117777.0
2020-04-27 15:40:00,36.01,36.04,35.98,36.0,80809.0,28.7509,28.7748,28.7269,28.7429,80809.0
2020-04-27 15:45:00,36.0,36.12,35.97,36.1,174472.0,28.7429,28.8387,28.7189,28.8227,174472.0
2020-04-27 15:50:00,36.1,36.16,35.9,35.97,228129.0,28.8227,28.8706,28.6631,28.7189,228129.0
2020-04-27 15:55:00,35.98,35.98,35.85,35.87,305554.0,28.7269,28.7269,28.6231,28.6391,305554.0
2020-04-28 09:30:00,37.24,37.74,37.17,37.45,420936.0,29.7329,30.1321,29.677,29.9006,420936.0
2020-04-28 09:35:00,37.45,37.61,37.33,37.37,178539.0,29.9006,30.0283,29.8048,29.8367,178539.0
2020-04-28 09:40:00,37.39,37.81,37.37,37.73,181377.0,29.8527,30.188,29.8367,30.1241,181377.0
2020-04-28 09:45:00,37.73,37.91,37.72,37.82,116385.0,30.1241,30.2679,30.1162,30.196,116385.0
2020-04-28 09:50:00,37.8,37.95,37.8,37.84,169037.0,30.18,30.2998,30.18,30.212,169037.0
2020-04-28 09:55:00,37.86,37.97,37.55,37.56,148982.0,30.2279,30.3158,29.9804,29.9884,148982.0
2020-04-28 10:00:00,37.55,37.63,37.42,37.63,272566.0,29.9804,30.0443,29.8766,30.0443,272566.0
2020-04-28 10:05:00,37.63,37.92,37.62,37.91,333331.0,30.0443,30.2758,30.0363,30.2679,333331.0
2020-04-28 10:10:00,37.91,37.91,37.72,37.8,105278.0,30.2679,30.2679,30.1162,30.18,105278.0
2020-04-28 10:15:00,37.8,37.98,37.79,37.91,126815.0,30.18,30.3238,30.1721,30.2679,126815.0
2020-04-28 10:20:00,37.92,37.93,37.67,37.67,104271.0,30.2758,30.2838,30.0762,30.0762,104271.0
2020-04-28 10:25:00,37.66,37.67,37.44,37.46,57496.0,30.0683,30.0762,29.8926,29.9086,57496.0
2020-04-28 10:30:00,37.48,37.52,37.36,37.39,118478.0,29.9245,29.9565,29.8287,29.8527,118478.0
2020-04-28 10:35:00,37.38,37.51,37.31,37.36,44122.0,29.8447,29.9485,29.7888,29.8287,44122.0
2020-04-28 10:40:00,37.35,37.35,36.95,36.97,99892.0,29.8207,29.8207,29.5014,29.5174,99892.0
2020-04-28 10:45:00,36.97,37.13,36.95,36.97,47054.0,29.5174,29.6451,29.5014,29.5174,47054.0
2020-04-28 10:50:00,36.96,36.97,36.75,36.76,76400.0,29.5094,29.5174,29.3417,29.3497,76400.0
2020-04-28 10:55:00,36.76,36.76,36.57,36.65,55665.0,29.3497,29.3497,29.198,29.2619,55665.0
2020-04-28 11:00:00,36.66,36.77,36.6,36.7,53788.0,29.2698,29.3577,29.2219,29.3018,53788.0
2020-04-28 11:05:00,36.69,36.94,36.63,36.86,42446.0,29.2938,29.4934,29.2459,29.4295,42446.0
2020-04-28 11:10:00,36.87,37.02,36.84,37.0,49221.0,29.4375,29.5573,29.4136,29.5413,49221.0
2020-04-28 11:15:00,37.0,37.02,36.82,36.89,64602.0,29.5413,29.5573,29.3976,29.4535,64602.0
2020-04-28 11:20:00,36.9,37.0,36.8,36.94,61897.0,29.4615,29.5413,29.3816,29.4934,61897.0
2020-04-28 11:25:00,36.94,37.11,36.9,36.95,60795.0,29.4934,29.6291,29.4615,29.5014,60795.0
2020-04-28 11:30:00,36.92,37.04,36.91,36.99,31643.0,29.4774,29.5732,29.4694,29.5333,31643.0
2020-04-28 11:35:00,37.0,37.14,36.94,36.94,61204.0,29.5413,29.6531,29.4934,29.4934,61204.0
2020-04-28 11:40:00,36.95,37.07,36.9,37.07,23240.0,29.5014,29.5972,29.4615,29.5972,23240.0
2020-04-28 11:45:00,37.08,37.08,36.9,36.92,28430.0,29.6052,29.6052,29.4615,29.4774,28430.0
2020-04-28 11:50:00,36.92,36.97,36.79,36.91,27989.0,29.4774,29.5174,29.3736,29.4694,27989.0
2020-04-28 11:55:00,36.92,36.96,36.9,36.96,27034.0,29.4774,29.5094,29.4615,29.5094,27034.0
2020-04-28 12:00:00,36.98,37.01,36.87,36.93,29284.0,29.5253,29.5493,29.4375,29.4854,29284.0
2020-04-28 12:05:00,36.93,37.06,36.91,37.04,21961.0,29.4854,29.5892,29.4694,29.5732,21961.0
2020-04-28 12:10:00,37.07,37.13,37.04,37.05,32965.0,29.5972,29.6451,29.5732,29.5812,32965.0
2020-04-28 12:15:00,37.05,37.05,36.8,36.84,45182.0,29.5812,29.5812,29.3816,29.4136,45182.0
2020-04-28 12:20:00,36.84,36.93,36.84,36.89,28594.0,29.4136,29.4854,29.4136,29.4535,28594.0
2020-04-28 12:25:00,36.9,37.01,36.88,36.98,33372.0,29.4615,29.5493,29.4455,29.5253,33372.0
2020-04-28 12:30:00,36.98,37.03,36.94,37.02,26389.0,29.5253,29.5653,29.4934,29.5573,26389.0
2020-04-28 12:35:00,37.01,37.04,36.93,36.98,29061.0,29.5493,29.5732,29.4854,29.5253,29061.0
2020-04-28 12:40:00,36.99,37.0,36.94,36.98,22768.0,29.5333,29.5413,29.4934,29.5253,22768.0
2020-04-28 12:45:00,36.98,36.99,36.87,36.98,35635.0,29.5253,29.5333,29.4375,29.5253,35635.0
2020-04-28 12:50:00,36.97,37.01,36.94,36.98,34196.0,29.5174,29.5493,29.4934,29.5253,34196.0
2020-04-28 12:55:00,36.97,37.19,36.96,37.17,29804.0,29.5174,29.693,29.5094,29.677,29804.0
2020-04-28 13:00:00,37.17,37.2,37.11,37.12,29592.0,29.677,29.701,29.6291,29.6371,29592.0
2020-04-28 13:05:00,37.12,37.16,37.07,37.1,19340.0,29.6371,29.6691,29.5972,29.6211,19340.0
2020-04-28 13:10:00,37.11,37.13,37.02,37.03,36761.0,29.6291,29.6451,29.5573,29.5653,36761.0
2020-04-28 13:15:00,37.03,37.04,36.93,36.94,101865.0,29.5653,29.5732,29.4854,29.4934,101865.0
2020-04-28 13:20:00,36.94,37.01,36.92,36.99,28903.0,29.4934,29.5493,29.4774,29.5333,28903.0
2020-04-28 13:25:00,37.0,37.04,36.97,37.02,67057.0,29.5413,29.5732,29.5174,29.5573,67057.0
2020-04-28 13:30:00,37.01,37.03,36.91,36.92,34945.0,29.5493,29.5653,29.4694,29.4774,34945.0
2020-04-28 13:35:00,36.93,36.96,36.88,36.91,49323.0,29.4854,29.5094,29.4455,29.4694,49323.0
2020-04-28 13:40:00,36.91,37.01,36.91,37.0,30700.0,29.4694,29.5493,29.4694,29.5413,30700.0
2020-04-28 13:45:00,37.01,37.03,36.94,36.94,19155.0,29.5493,29.5653,29.4934,29.4934,19155.0
2020-04-28 13:50:00,36.94,36.99,36.91,36.97,27754.0,29.4934,29.5333,29.4694,29.5174,27754.0
2020-04-28 13:55:00,36.97,36.98,36.83,36.88,37161.0,29.5174,29.5253,29.4056,29.4455,37161.0
2020-04-28 14:00:00,36.88,36.97,36.88,36.95,18574.0,29.4455,29.5174,29.4455,29.5014,18574.0
2020-04-28 14:05:00,36.96,36.98,36.9,36.97,28919.0,29.5094,29.5253,29.4615,29.5174,28919.0
2020-04-28 14:10:00,36.97,37.03,36.97,37.01,18757.0,29.5174,29.5653,29.5174,29.5493,18757.0
2020-04-28 14:15:00,37.02,37.05,36.97,36.99,18712.0,29.5573,29.5812,29.5174,29.5333,18712.0
2020-04-28 14:20:00,36.98,37.06,36.97,37.05,22525.0,29.5253,29.5892,29.5174,29.5812,22525.0
2020-04-28 14:25:00,37.05,37.09,37.02,37.08,20873.0,29.5812,29.6132,29.5573,29.6052,20873.0
2020-04-28 14:30:00,37.09,37.14,37.08,37.1,30368.0,29.6132,29.6531,29.6052,29.6211,30368.0
2020-04-28 14:35:00,37.1,37.14,37.01,37.04,36768.0,29.6211,29.6531,29.5493,29.5732,36768.0
2020-04-28 14:40:00,37.04,37.08,36.99,36.99,27859.0,29.5732,29.6052,29.5333,29.5333,27859.0
2020-04-28 14:45:00,37.0,37.02,36.96,37.01,45064.0,29.5413,29.5573,29.5094,29.5493,45064.0
2020-04-28 14:50:00,37.0,37.05,36.93,36.93,38055.0,29.5413,29.5812,29.4854,29.4854,38055.0
2020-04-28 14:55:00,36.94,36.99,36.92,36.98,31656.0,29.4934,29.5333,29.4774,29.5253,31656.0
2020-04-28 15:00:00,36.99,37.06,36.96,37.01,48521.0,29.5333,29.5892,29.5094,29.5493,48521.0
2020-04-28 15:05:00,37.02,37.03,36.97,36.98,29742.0,29.5573,29.5653,29.5174,29.5253,29742.0
2020-04-28 15:10:00,36.98,37.01,36.95,36.95,26118.0,29.5253,29.5493,29.5014,29.5014,26118.0
2020-04-28 15:15:00,36.95,37.06,36.92,37.04,49855.0,29.5014,29.5892,29.4774,29.5732,49855.0
2020-04-28 15:20:00,37.04,37.13,36.92,37.07,120839.0,29.5732,29.6451,29.4774,29.5972,120839.0
2020-04-28 15:25:00,37.07,37.1,37.03,37.08,47515.0,29.5972,29.6211,29.5653,29.6052,47515.0
2020-04-28 15:30:00,37.07,37.09,37.01,37.01,76400.0,29.5972,29.6132,29.5493,29.5493,76400.0
2020-04-28 15:35:00,37.01,37.02,36.92,36.98,76051.0,29.5493,29.5573,29.4774,29.5253,76051.0
2020-04-28 15:40:00,36.99,37.0,36.87,36.87,87669.0,29.5333,29.5413,29.4375,29.4375,87669.0
2020-04-28 15:45:00,36.87,36.89,36.71,36.72,105653.0,29.4375,29.4535,29.3098,29.3177,105653.0
2020-04-28 15:50:00,36.71,36.74,36.63,36.65,146564.0,29.3098,29.3337,29.2459,29.2619,146564.0
2020-04-28 15:55:00,36.66,36.73,36.61,36.66,289698.0,29.2698,29.3257,29.2299,29.2698,289698.0
2020-04-29 09:30:00,37.99,38.12,37.85,37.93,225847.0,30.3317,30.4355,30.22,30.2838,225847.0
2020-04-29 09:35:00,37.95,38.08,37.74,37.78,73559.0,30.2998,30.4036,30.1321,30.1641,73559.0
2020-04-29 09:40:00,37.78,37.91,37.72,37.87,75767.0,30.1641,30.2679,30.1162,30.2359,75767.0
2020-04-29 09:45:00,37.87,37.92,37.81,37.87,46337.0,30.2359,30.2758,30.188,30.2359,46337.0
2020-04-29 09:50:00,37.86,37.9,37.77,37.81,49395.0,30.2279,30.2599,30.1561,30.188,49395.0
2020-04-29 09:55:00,37.82,37.96,37.78,37.82,47152.0,30.196,30.3078,30.1641,30.196,47152.0
2020-04-29 10:00:00,37.83,37.84,37.62,37.63,64267.0,30.204,30.212,30.0363,30.0443,64267.0
2020-04-29 10:05:00,37.63,37.66,37.34,37.35,68824.0,30.0443,30.0683,29.8128,29.8207,68824.0
2020-04-29 10:10:00,37.35,37.35,37.17,37.3,86928.0,29.8207,29.8207,29.677,29.7808,86928.0
2020-04-29 10:15:00,37.32,37.39,37.28,37.37,52299.0,29.7968,29.8527,29.7649,29.8367,52299.0
2020-04-29 10:20:00,37.37,37.41,37.33,37.37,71120.0,29.8367,29.8687,29.8048,29.8367,71120.0
2020-04-29 10:25:00,37.38,37.51,37.29,37.51,75698.0,29.8447,29.9485,29.7728,29.9485,75698.0
2020-04-29 10:30:00,37.52,37.68,37.48,37.68,51347.0,29.9565,30.0842,29.9245,30.0842,51347.0
2020-04-29 10:35:00,37.68,37.78,37.65,37.78,45529.0,30.0842,30.1641,30.0603,30.1641,45529.0
2020-04-29 10:40:00,37.77,37.9,37.77,37.87,67296.0,30.1561,30.2599,30.1561,30.2359,67296.0
2020-04-29 10:45:00,37.87,37.99,37.82,37.98,49353.0,30.2359,30.3317,30.196,30.3238,49353.0
2020-04-29 10:50:00,37.98,38.13,37.96,38.13,61174.0,30.3238,30.4435,30.3078,30.4435,61174.0
2020-04-29 10:55:00,38.14,38.24,38.13,38.22,57379.0,30.4515,30.5313,30.4435,30.5154,57379.0
2020-04-29 11:00:00,38.22,38.25,38.05,38.12,72431.0,30.5154,30.5393,30.3796,30.4355,72431.0
2020-04-29 11:05:00,38.13,38.17,38.03,38.16,26037.0,30.4435,30.4754,30.3637,30.4675,26037.0
2020-04-29 11:10:00,38.17,38.26,38.16,38.16,64798.0,30.4754,30.5473,30.4675,30.4675,64798.0
2020-04-29 11:15:00,38.16,38.34,38.16,38.32,87448.0,30.4675,30.6112,30.4675,30.5952,87448.0
2020-04-29 11:20:00,38.32,38.46,38.29,38.46,113524.0,30.5952,30.707,30.5713,30.707,113524.0
2020-04-29 11:25:00,38.46,38.49,38.37,38.42,82658.0,30.707,30.7309,30.6351,30.6751,82658.0
2020-04-29 11:30:00,38.42,38.43,38.27,38.27,69300.0,30.6751,30.683,30.5553,30.5553,69300.0
2020-04-29 11:35:00,38.27,38.29,38.11,38.12,35978.0,30.5553,30.5713,30.4275,30.4355,35978.0
2020-04-29 11:40:00,38.13,38.21,38.09,38.09,34349.0,30.4435,30.5074,30.4116,30.4116,34349.0
2020-04-29 11:45:00,38.1,38.2,38.1,38.19,58594.0,30.4196,30.4994,30.4196,30.4914,58594.0
2020-04-29 11:50:00,38.19,38.37,38.18,38.35,57019.0,30.4914,30.6351,30.4834,30.6192,57019.0
2020-04-29 11:55:00,38.34,38.49,38.32,38.44,59625.0,30.6112,30.7309,30.5952,30.691,59625.0
2020-04-29 12:00:00,38.43,38.5,38.4,38.48,51352.0,30.683,30.7389,30.6591,30.723,51352.0
2020-04-29 12:05:00,38.48,38.56,38.48,38.5,44876.0,30.723,30.7868,30.723,30.7389,44876.0
2020-04-29 12:10:00,38.51,38.55,38.46,38.47,32349.0,30.7469,30.7788,30.707,30.715,32349.0
2020-04-29 12:15:00,38.46,38.54,38.39,38.41,58856.0,30.707,30.7709,30.6511,30.6671,58856.0
2020-04-29 12:20:00,38.42,38.45,38.36,38.43,48979.0,30.6751,30.699,30.6271,30.683,48979.0
2020-04-29 12:25:00,38.42,38.45,38.37,38.42,52797.0,30.6751,30.699,30.6351,30.6751,52797.0
2020-04-29 12:30:00,38.43,38.54,38.43,38.48,47725.0,30.683,30.7709,30.683,30.723,47725.0
2020-04-29 12:35:00,38.48,38.66,38.48,38.65,62916.0,30.723,30.8667,30.723,30.8587,62916.0
2020-04-29 12:40:00,38.66,38.72,38.61,38.68,74172.0,30.8667,30.9146,30.8268,30.8826,74172.0
2020-04-29 12:45:00,38.69,38.76,38.65,38.76,91492.0,30.8906,30.9465,30.8587,30.9465,91492.0
2020-04-29 12:50:00,38.75,38.82,38.7,38.73,91593.0,30.9385,30.9944,30.8986,30.9226,91593.0
2020-04-29 12:55:00,38.73,38.81,38.72,38.77,71017.0,30.9226,30.9864,30.9146,30.9545,71017.0
2020-04-29 13:00:00,38.77,38.86,38.74,38.82,76042.0,30.9545,31.0264,30.9305,30.9944,76042.0
2020-04-29 13:05:00,38.82,38.93,38.82,38.89,41378.0,30.9944,31.0822,30.9944,31.0503,41378.0
2020-04-29 13:10:00,38.89,38.89,38.81,38.82,26245.0,31.0503,31.0503,30.9864,30.9944,26245.0
2020-04-29 13:15:00,38.82,38.84,38.78,38.8,28725.0,30.9944,31.0104,30.9625,30.9784,28725.0
2020-04-29 13:20:00,38.8,38.81,38.68,38.69,41772.0,30.9784,30.9864,30.8826,30.8906,41772.0
2020-04-29 13:25:00,38.7,38.78,38.68,38.69,63576.0,30.8986,30.9625,30.8826,30.8906,63576.0
2020-04-29 13:30:00,38.7,38.72,38.46,38.47,54382.0,30.8986,30.9146,30.707,30.715,54382.0
2020-04-29 13:35:00,38.47,38.58,38.41,38.56,25679.0,30.715,30.8028,30.6671,30.7868,25679.0
2020-04-29 13:40:00,38.55,38.59,38.49,38.49,18646.0,30.7788,30.8108,30.7309,30.7309,18646.0
2020-04-29 13:45:00,38.5,38.56,38.46,38.52,52183.0,30.7389,30.7868,30.707,30.7549,52183.0
2020-04-29 13:50:00,38.52,38.56,38.44,38.45,87442.0,30.7549,30.7868,30.691,30.699,87442.0
2020-04-29 13:55:00,38.43,38.54,38.35,38.54,71677.0,30.683,30.7709,30.6192,30.7709,71677.0
2020-04-29 14:00:00,38.55,38.55,38.22,38.32,66026.0,30.7788,30.7788,30.5154,30.5952,66026.0
2020-04-29 14:05:00,38.32,38.41,38.26,38.41,50031.0,30.5952,30.6671,30.5473,30.6671,50031.0
2020-04-29 14:10:00,38.4,38.64,38.38,38.64,72348.0,30.6591,30.8507,30.6431,30.8507,72348.0
2020-04-29 14:15:00,38.63,38.7,38.55,38.66,72412.0,30.8427,30.8986,30.7788,30.8667,72412.0
2020-04-29 14:20:00,38.67,38.7,38.57,38.66,64250.0,30.8747,30.8986,30.7948,30.8667,64250.0
2020-04-29 14:25:00,38.67,38.77,38.67,38.75,108931.0,30.8747,30.9545,30.8747,30.9385,108931.0
2020-04-29 14:30:00,38.75,38.8,38.68,38.77,101644.0,30.9385,30.9784,30.8826,30.9545,101644.0
2020-04-29 14:35:00,38.78,38.94,38.72,38.9,115409.0,30.9625,31.0902,30.9146,31.0583,115409.0
2020-04-29 14:40:00,38.9,38.93,38.74,38.77,170415.0,31.0583,31.0822,30.9305,30.9545,170415.0
2020-04-29 14:45:00,38.78,38.8,38.61,38.61,70743.0,30.9625,30.9784,30.8268,30.8268,70743.0
2020-04-29 14:50:00,38.61,38.67,38.51,38.53,69861.0,30.8268,30.8747,30.7469,30.7629,69861.0
2020-04-29 14:55:00,38.53,38.61,38.5,38.59,63500.0,30.7629,30.8268,30.7389,30.8108,63500.0
2020-04-29 15:00:00,38.59,38.72,38.54,38.7,69587.0,30.8108,30.9146,30.7709,30.8986,69587.0
2020-04-29 15:05:00,38.7,38.73,38.65,38.69,63368.0,30.8986,30.9226,30.8587,30.8906,63368.0
2020-04-29 15:10:00,38.69,38.7,38.61,38.64,64674.0,30.8906,30.8986,30.8268,30.8507,64674.0
2020-04-29 15:15:00,38.65,38.65,38.5,38.54,97687.0,30.8587,30.8587,30.7389,30.7709,97687.0
2020-04-29 15:20:00,38.54,38.62,38.52,38.61,85531.0,30.7709,30.8347,30.7549,30.8268,85531.0
2020-04-29 15:25:00,38.61,38.63,38.55,38.58,69167.0,30.8268,30.8427,30.7788,30.8028,69167.0
2020-04-29 15:30:00,38.58,38.61,38.51,38.59,112542.0,30.8028,30.8268,30.7469,30.8108,112542.0
2020-04-29 15:35:00,38.59,38.61,38.51,38.55,115714.0,30.8108,30.8268,30.7469,30.7788,115714.0
2020-04-29 15:40:00,38.55,38.6,38.52,38.55,120626.0,30.7788,30.8188,30.7549,30.7788,120626.0
2020-04-29 15:45:00,38.54,38.58,38.5,38.57,148562.0,30.7709,30.8028,30.7389,30.7948,148562.0
2020-04-29 15:50:00,38.57,38.58,38.41,38.5,296084.0,30.7948,30.8028,30.6671,30.7389,296084.0
2020-04-29 15:55:00,38.49,38.56,38.42,38.46,447596.0,30.7309,30.7868,30.6751,30.707,447596.0
2020-04-30 09:30:00,37.39,37.42,36.95,37.05,260448.0,29.8527,29.8766,29.5014,29.5812,260448.0
2020-04-30 09:35:00,37.06,37.11,36.69,36.92,105224.0,29.5892,29.6291,29.2938,29.4774,105224.0
2020-04-30 09:40:00,36.91,37.19,36.78,36.8,72201.0,29.4694,29.693,29.3657,29.3816,72201.0
2020-04-30 09:45:00,36.8,36.9,36.63,36.78,82281.0,29.3816,29.4615,29.2459,29.3657,82281.0
2020-04-30 09:50:00,36.77,36.96,36.73,36.91,61603.0,29.3577,29.5094,29.3257,29.4694,61603.0
2020-04-30 09:55:00,36.91,37.2,36.9,37.05,58845.0,29.4694,29.701,29.4615,29.5812,58845.0
2020-04-30 10:00:00,37.07,37.45,37.07,37.07,117075.0,29.5972,29.9006,29.5972,29.5972,117075.0
2020-04-30 10:05:00,37.07,37.29,37.0,37.16,74737.0,29.5972,29.7728,29.5413,29.6691,74737.0
2020-04-30 10:10:00,37.15,37.2,36.96,36.99,159995.0,29.6611,29.701,29.5094,29.5333,159995.0
2020-04-30 10:15:00,36.98,37.0,36.75,36.79,279641.0,29.5253,29.5413,29.3417,29.3736,279641.0
2020-04-30 10:20:00,36.78,36.8,36.61,36.63,136514.0,29.3657,29.3816,29.2299,29.2459,136514.0
2020-04-30 10:25:00,36.64,36.82,36.55,36.77,54295.0,29.2539,29.3976,29.182,29.3577,54295.0
2020-04-30 10:30:00,36.78,36.88,36.73,36.85,68383.0,29.3657,29.4455,29.3257,29.4215,68383.0
2020-04-30 10:35:00,36.85,36.99,36.83,36.93,61430.0,29.4215,29.5333,29.4056,29.4854,61430.0
2020-04-30 10:40:00,36.93,36.93,36.66,36.72,67667.0,29.4854,29.4854,29.2698,29.3177,67667.0
2020-04-30 10:45:00,36.72,36.81,36.67,36.7,53873.0,29.3177,29.3896,29.2778,29.3018,53873.0
2020-04-30 10:50:00,36.69,36.79,36.65,36.75,43658.0,29.2938,29.3736,29.2619,29.3417,43658.0
2020-04-30 10:55:00,36.74,36.84,36.7,36.71,97904.0,29.3337,29.4136,29.3018,29.3098,97904.0
2020-04-30 11:00:00,36.73,36.86,36.72,36.8,46402.0,29.3257,29.4295,29.3177,29.3816,46402.0
2020-04-30 11:05:00,36.8,36.8,36.68,36.79,47326.0,29.3816,29.3816,29.2858,29.3736,47326.0
2020-04-30 11:10:00,36.79,36.87,36.73,36.81,48469.0,29.3736,29.4375,29.3257,29.3896,48469.0
2020-04-30 11:15:00,36.82,36.87,36.66,36.67,65403.0,29.3976,29.4375,29.2698,29.2778,65403.0
2020-04-30 11:20:00,36.66,36.71,36.59,36.65,69060.0,29.2698,29.3098,29.214,29.2619,69060.0
2020-04-30 11:25:00,36.63,36.73,36.62,36.63,49649.0,29.2459,29.3257,29.2379,29.2459,49649.0
2020-04-30 11:30:00,36.63,36.65,36.57,36.57,49140.0,29.2459,29.2619,29.198,29.198,49140.0
2020-04-30 11:35:00,36.57,36.71,36.57,36.7,55367.0,29.198,29.3098,29.198,29.3018,55367.0
2020-04-30 11:40:00,36.7,36.76,36.61,36.68,66109.0,29.3018,29.3497,29.2299,29.2858,66109.0
2020-04-30 11:45:00,36.67,36.68,36.5,36.51,66328.0,29.2778,29.2858,29.1421,29.1501,66328.0
2020-04-30 11:50:00,36.51,36.57,36.43,36.44,66896.0,29.1501,29.198,29.0862,29.0942,66896.0
2020-04-30 11:55:00,36.44,36.47,36.33,36.36,82976.0,29.0942,29.1181,29.0064,29.0303,82976.0
2020-04-30 12:00:00,36.35,36.36,36.21,36.23,68979.0,29.0223,29.0303,28.9106,28.9265,68979.0
2020-04-30 12:05:00,36.22,36.33,36.19,36.31,68524.0,28.9185,29.0064,28.8946,28.9904,68524.0
2020-04-30 12:10:00,36.31,36.4,36.28,36.4,50092.0,28.9904,29.0623,28.9664,29.0623,50092.0
2020-04-30 12:15:00,36.38,36.44,36.33,36.34,26768.0,29.0463,29.0942,29.0064,29.0144,26768.0
2020-04-30 12:20:00,36.35,36.42,36.33,36.38,33213.0,29.0223,29.0782,29.0064,29.0463,33213.0
2020-04-30 12:25:00,36.37,36.41,36.36,36.39,17472.0,29.0383,29.0702,29.0303,29.0543,17472.0
2020-04-30 12:30:00,36.39,36.39,36.25,36.33,52824.0,29.0543,29.0543,28.9425,29.0064,52824.0
2020-04-30 12:35:00,36.33,36.49,36.32,36.49,45159.0,29.0064,29.1341,28.9984,29.1341,45159.0
2020-04-30 12:40:00,36.5,36.5,36.43,36.44,40350.0,29.1421,29.1421,29.0862,29.0942,40350.0
2020-04-30 12:45:00,36.44,36.52,36.43,36.52,24497.0,29.0942,29.1581,29.0862,29.1581,24497.0
2020-04-30 12:50:00,36.52,36.59,36.52,36.59,42246.0,29.1581,29.214,29.1581,29.214,42246.0
2020-04-30 12:55:00,36.57,36.66,36.54,36.61,42791.0,29.198,29.2698,29.174,29.2299,42791.0
2020-04-30 13:00:00,36.61,36.61,36.48,36.48,31411.0,29.2299,29.2299,29.1261,29.1261,31411.0
2020-04-30 13:05:00,36.48,36.58,36.48,36.51,32953.0,29.1261,29.206,29.1261,29.1501,32953.0
2020-04-30 13:10:00,36.5,36.65,36.48,36.65,33016.0,29.1421,29.2619,29.1261,29.2619,33016.0
2020-04-30 13:15:00,36.64,36.71,36.63,36.68,30973.0,29.2539,29.3098,29.2459,29.2858,30973.0
2020-04-30 13:20:00,36.68,36.71,36.61,36.62,24926.0,29.2858,29.3098,29.2299,29.2379,24926.0
2020-04-30 13:25:00,36.61,36.62,36.53,36.53,32978.0,29.2299,29.2379,29.1661,29.1661,32978.0
2020-04-30 13:30:00,36.54,36.56,36.47,36.48,36195.0,29.174,29.19,29.1181,29.1261,36195.0
2020-04-30 13:35:00,36.48,36.53,36.47,36.5,33666.0,29.1261,29.1661,29.1181,29.1421,33666.0
2020-04-30 13:40:00,36.49,36.49,36.42,36.49,22212.0,29.1341,29.1341,29.0782,29.1341,22212.0
2020-04-30 13:45:00,36.49,36.49,36.44,36.47,26000.0,29.1341,29.1341,29.0942,29.1181,26000.0
2020-04-30 13:50:00,36.46,36.52,36.42,36.47,30675.0,29.1102,29.1581,29.0782,29.1181,30675.0
2020-04-30 13:55:00,36.47,36.48,36.43,36.44,26740.0,29.1181,29.1261,29.0862,29.0942,26740.0
2020-04-30 14:00:00,36.44,36.52,36.4,36.49,43105.0,29.0942,29.1581,29.0623,29.1341,43105.0
2020-04-30 14:05:00,36.49,36.53,36.47,36.49,52937.0,29.1341,29.1661,29.1181,29.1341,52937.0
2020-04-30 14:10:00,36.49,36.61,36.48,36.59,24323.0,29.1341,29.2299,29.1261,29.214,24323.0
2020-04-30 14:15:00,36.57,36.58,36.46,36.47,30334.0,29.198,29.206,29.1102,29.1181,30334.0
2020-04-30 14:20:00,36.46,36.52,36.46,36.48,27703.0,29.1102,29.1581,29.1102,29.1261,27703.0
2020-04-30 14:25:00,36.48,36.54,36.46,36.53,33232.0,29.1261,29.174,29.1102,29.1661,33232.0
2020-04-30 14:30:00,36.53,36.62,36.52,36.58,30562.0,29.1661,29.2379,29.1581,29.206,30562.0
2020-04-30 14:35:00,36.58,36.58,36.44,36.5,37902.0,29.206,29.206,29.0942,29.1421,37902.0
2020-04-30 14:40:00,36.49,36.53,36.45,36.48,32077.0,29.1341,29.1661,29.1022,29.1261,32077.0
2020-04-30 14:45:00,36.48,36.52,36.45,36.51,25473.0,29.1261,29.1581,29.1022,29.1501,25473.0
2020-04-30 14:50:00,36.51,36.53,36.47,36.52,76410.0,29.1501,29.1661,29.1181,29.1581,76410.0
2020-04-30 14:55:00,36.51,36.51,36.38,36.48,67371.0,29.1501,29.1501,29.0463,29.1261,67371.0
2020-04-30 15:00:00,36.48,36.49,36.44,36.47,26296.0,29.1261,29.1341,29.0942,29.1181,26296.0
2020-04-30 15:05:00,36.48,36.62,36.48,36.57,73742.0,29.1261,29.2379,29.1261,29.198,73742.0
2020-04-30 15:10:00,36.58,36.59,36.53,36.58,34727.0,29.206,29.214,29.1661,29.206,34727.0
2020-04-30 15:15:00,36.59,36.7,36.58,36.6,49604.0,29.214,29.3018,29.206,29.2219,49604.0
2020-04-30 15:20:00,36.6,36.65,36.56,36.61,46593.0,29.2219,29.2619,29.19,29.2299,46593.0
2020-04-30 15:25:00,36.62,36.63,36.55,36.57,24855.0,29.2379,29.2459,29.182,29.198,24855.0
2020-04-30 15:30:00,36.57,36.69,36.57,36.6,87003.0,29.198,29.2938,29.198,29.2219,87003.0
2020-04-30 15:35:00,36.6,36.64,36.5,36.57,61492.0,29.2219,29.2539,29.1421,29.198,61492.0
2020-04-30 15:40:00,36.57,36.58,36.46,36.57,98294.0,29.198,29.206,29.1102,29.198,98294.0
2020-04-30 15:45:00,36.56,36.62,36.54,36.58,88840.0,29.19,29.2379,29.174,29.206,88840.0
2020-04-30 15:50:00,36.58,36.7,36.5,36.62,199043.0,29.206,29.3018,29.1421,29.2379,199043.0
2020-04-30 15:55:00,36.62,36.66,36.46,36.48,390374.0,29.2379,29.2698,29.1102,29.1261,390374.0
2020-05-01 09:30:00,35.71,35.82,35.25,35.36,157244.0,28.5114,28.5992,28.1441,28.2319,157244.0
2020-05-01 09:35:00,35.32,35.5,35.21,35.43,61357.0,28.2,28.3437,28.1121,28.2878,61357.0
2020-05-01 09:40:00,35.39,35.39,35.17,35.25,116081.0,28.2559,28.2559,28.0802,28.1441,116081.0
2020-05-01 09:45:00,35.26,35.59,35.24,35.4,48881.0,28.1521,28.4155,28.1361,28.2638,48881.0
2020-05-01 09:50:00,35.39,35.43,35.21,35.24,74763.0,28.2559,28.2878,28.1121,28.1361,74763.0
2020-05-01 09:55:00,35.25,35.33,35.18,35.28,50255.0,28.1441,28.208,28.0882,28.168,50255.0
2020-05-01 10:00:00,35.32,35.41,35.22,35.33,76591.0,28.2,28.2718,28.1201,28.208,76591.0
2020-05-01 10:05:00,35.32,35.4,35.3,35.3,70334.0,28.2,28.2638,28.184,28.184,70334.0
2020-05-01 10:10:00,35.3,35.34,35.18,35.34,57444.0,28.184,28.2159,28.0882,28.2159,57444.0
2020-05-01 10:15:00,35.35,35.44,35.29,35.3,44441.0,28.2239,28.2958,28.176,28.184,44441.0
2020-05-01 10:20:00,35.29,35.29,35.23,35.27,82984.0,28.176,28.176,28.1281,28.16,82984.0
2020-05-01 10:25:00,35.28,35.43,35.28,35.43,24714.0,28.168,28.2878,28.168,28.2878,24714.0
2020-05-01 10:30:00,35.44,35.5,35.39,35.48,40355.0,28.2958,28.3437,28.2559,28.3277,40355.0
2020-05-01 10:35:00,35.48,35.49,35.36,35.43,92588.0,28.3277,28.3357,28.2319,28.2878,92588.0
2020-05-01 10:40:00,35.41,35.54,35.41,35.51,24291.0,28.2718,28.3756,28.2718,28.3517,24291.0
2020-05-01 10:45:00,35.5,35.63,35.5,35.63,16422.0,28.3437,28.4475,28.3437,28.4475,16422.0
2020-05-01 10:50:00,35.6,35.62,35.55,35.56,36339.0,28.4235,28.4395,28.3836,28.3916,36339.0
2020-05-01 10:55:00,35.56,35.58,35.46,35.49,44770.0,28.3916,28.4076,28.3117,28.3357,44770.0
2020-05-01 11:00:00,35.47,35.49,35.41,35.43,44350.0,28.3197,28.3357,28.2718,28.2878,44350.0
2020-05-01 11:05:00,35.42,35.48,35.39,35.47,36637.0,28.2798,28.3277,28.2559,28.3197,36637.0
2020-05-01 11:10:00,35.47,35.47,35.36,35.46,43266.0,28.3197,28.3197,28.2319,28.3117,43266.0
2020-05-01 11:15:00,35.45,35.46,35.34,35.35,55432.0,28.3038,28.3117,28.2159,28.2239,55432.0
2020-05-01 11:20:00,35.34,35.4,35.25,35.26,85570.0,28.2159,28.2638,28.1441,28.1521,85570.0
2020-05-01 11:25:00,35.27,35.28,35.15,35.21,148596.0,28.16,28.168,28.0642,28.1121,148596.0
2020-05-01 11:30:00,35.2,35.24,35.09,35.1,85950.0,28.1042,28.1361,28.0163,28.0243,85950.0
2020-05-01 11:35:00,35.09,35.17,35.05,35.17,39869.0,28.0163,28.0802,27.9844,28.0802,39869.0
2020-05-01 11:40:00,35.16,35.21,35.06,35.07,98114.0,28.0722,28.1121,27.9924,28.0004,98114.0
2020-05-01 11:45:00,35.07,35.07,34.95,34.98,59290.0,28.0004,28.0004,27.9046,27.9285,59290.0
2020-05-01 11:50:00,34.97,34.97,34.86,34.88,39663.0,27.9205,27.9205,27.8327,27.8487,39663.0
2020-05-01 11:55:00,34.87,34.93,34.85,34.93,25038.0,27.8407,27.8886,27.8247,27.8886,25038.0
2020-05-01 12:00:00,34.93,34.94,34.82,34.9,38920.0,27.8886,27.8966,27.8008,27.8646,38920.0
2020-05-01 12:05:00,34.89,34.99,34.89,34.94,29632.0,27.8567,27.9365,27.8567,27.8966,29632.0
2020-05-01 12:10:00,34.93,35.04,34.92,35.04,21382.0,27.8886,27.9764,27.8806,27.9764,21382.0
2020-05-01 12:15:00,35.04,35.05,34.94,34.96,25994.0,27.9764,27.9844,27.8966,27.9125,25994.0
2020-05-01 12:20:00,34.97,35.0,34.92,34.94,25749.0,27.9205,27.9445,27.8806,27.8966,25749.0
2020-05-01 12:25:00,34.94,34.96,34.88,34.88,92209.0,27.8966,27.9125,27.8487,27.8487,92209.0
2020-05-01 12:30:00,34.88,34.88,34.81,34.88,68150.0,27.8487,27.8487,27.7928,27.8487,68150.0
2020-05-01 12:35:00,34.86,34.89,34.82,34.82,21535.0,27.8327,27.8567,27.8008,27.8008,21535.0
2020-05-01 12:40:00,34.82,34.85,34.73,34.8,34851.0,27.8008,27.8247,27.7289,27.7848,34851.0
2020-05-01 12:45:00,34.79,34.95,34.79,34.94,62649.0,27.7768,27.9046,27.7768,27.8966,62649.0
2020-05-01 12:50:00,34.94,35.0,34.94,34.98,66834.0,27.8966,27.9445,27.8966,27.9285,66834.0
2020-05-01 12:55:00,34.97,34.99,34.92,34.92,36262.0,27.9205,27.9365,27.8806,27.8806,36262.0
2020-05-01 13:00:00,34.92,35.01,34.92,35.0,47419.0,27.8806,27.9525,27.8806,27.9445,47419.0
2020-05-01 13:05:00,35.0,35.04,34.98,34.98,19265.0,27.9445,27.9764,27.9285,27.9285,19265.0
2020-05-01 13:10:00,34.99,35.02,34.95,34.95,22021.0,27.9365,27.9604,27.9046,27.9046,22021.0
2020-05-01 13:15:00,34.96,34.97,34.85,34.86,19713.0,27.9125,27.9205,27.8247,27.8327,19713.0
2020-05-01 13:20:00,34.85,34.86,34.76,34.76,32808.0,27.8247,27.8327,27.7529,27.7529,32808.0
2020-05-01 13:25:00,34.76,34.87,34.76,34.87,24259.0,27.7529,27.8407,27.7529,27.8407,24259.0
2020-05-01 13:30:00,34.87,34.96,34.85,34.9,23933.0,27.8407,27.9125,27.8247,27.8646,23933.0
2020-05-01 13:35:00,34.89,34.93,34.84,34.84,21331.0,27.8567,27.8886,27.8167,27.8167,21331.0
2020-05-01 13:40:00,34.83,34.88,34.79,34.83,23204.0,27.8087,27.8487,27.7768,27.8087,23204.0
2020-05-01 13:45:00,34.83,34.85,34.76,34.78,14627.0,27.8087,27.8247,27.7529,27.7688,14627.0
2020-05-01 13:50:00,34.78,34.8,34.7,34.73,44942.0,27.7688,27.7848,27.705,27.7289,44942.0
2020-05-01 13:55:00,34.72,34.78,34.72,34.78,24414.0,27.7209,27.7688,27.7209,27.7688,24414.0
2020-05-01 14:00:00,34.78,34.81,34.72,34.8,34022.0,27.7688,27.7928,27.7209,27.7848,34022.0
2020-05-01 14:05:00,34.8,34.85,34.77,34.81,27087.0,27.7848,27.8247,27.7608,27.7928,27087.0
2020-05-01 14:10:00,34.81,34.85,34.8,34.82,24188.0,27.7928,27.8247,27.7848,27.8008,24188.0
2020-05-01 14:15:00,34.82,34.86,34.8,34.84,26443.0,27.8008,27.8327,27.7848,27.8167,26443.0
2020-05-01 14:20:00,34.85,34.96,34.85,34.95,30846.0,27.8247,27.9125,27.8247,27.9046,30846.0
2020-05-01 14:25:00,34.95,34.99,34.9,34.9,28685.0,27.9046,27.9365,27.8646,27.8646,28685.0
2020-05-01 14:30:00,34.91,34.92,34.87,34.87,25641.0,27.8726,27.8806,27.8407,27.8407,25641.0
2020-05-01 14:35:00,34.87,34.92,34.86,34.91,36699.0,27.8407,27.8806,27.8327,27.8726,36699.0
2020-05-01 14:40:00,34.91,34.92,34.88,34.89,21215.0,27.8726,27.8806,27.8487,27.8567,21215.0
2020-05-01 14:45:00,34.89,34.92,34.83,34.83,28316.0,27.8567,27.8806,27.8087,27.8087,28316.0
2020-05-01 14:50:00,34.82,34.82,34.75,34.82,29813.0,27.8008,27.8008,27.7449,27.8008,29813.0
2020-05-01 14:55:00,34.82,34.84,34.79,34.8,29702.0,27.8008,27.8167,27.7768,27.7848,29702.0
2020-05-01 15:00:00,34.79,34.8,34.65,34.65,81414.0,27.7768,27.7848,27.665,27.665,81414.0
2020-05-01 15:05:00,34.66,34.77,34.66,34.73,128642.0,27.673,27.7608,27.673,27.7289,128642.0
2020-05-01 15:10:00,34.73,34.87,34.67,34.85,61616.0,27.7289,27.8407,27.681,27.8247,61616.0
2020-05-01 15:15:00,34.85,34.97,34.84,34.93,70677.0,27.8247,27.9205,27.8167,27.8886,70677.0
2020-05-01 15:20:00,34.92,34.95,34.9,34.92,67205.0,27.8806,27.9046,27.8646,27.8806,67205.0
2020-05-01 15:25:00,34.91,34.92,34.86,34.88,81266.0,27.8726,27.8806,27.8327,27.8487,81266.0
2020-05-01 15:30:00,34.87,35.0,34.86,34.93,97415.0,27.8407,27.9445,27.8327,27.8886,97415.0
2020-05-01 15:35:00,34.93,34.97,34.88,34.97,108536.0,27.8886,27.9205,27.8487,27.9205,108536.0
2020-05-01 15:40:00,34.98,35.03,34.91,34.94,117333.0,27.9285,27.9684,27.8726,27.8966,117333.0
2020-05-01 15:45:00,34.94,35.03,34.9,35.01,190774.0,27.8966,27.9684,27.8646,27.9525,190774.0
2020-05-01 15:50:00,35.0,35.0,34.73,34.75,361915.0,27.9445,27.9445,27.7289,27.7449,361915.0
2020-05-01 15:55:00,34.75,34.94,34.75,34.93,477844.0,27.7449,27.8966,27.7449,27.8886,477844.0
2020-05-04 09:30:00,34.33,34.33,33.96,33.98,170239.0,27.4095,27.4095,27.1141,27.1301,170239.0
2020-05-04 09:35:00,33.96,34.1,33.83,33.85,119973.0,27.1141,27.2259,27.0103,27.0263,119973.0
2020-05-04 09:40:00,33.85,34.13,33.83,34.13,134844.0,27.0263,27.2499,27.0103,27.2499,134844.0
2020-05-04 09:45:00,34.14,34.15,33.98,34.13,77160.0,27.2578,27.2658,27.1301,27.2499,77160.0
2020-05-04 09:50:00,34.12,34.26,34.06,34.14,55103.0,27.2419,27.3537,27.194,27.2578,55103.0
2020-05-04 09:55:00,34.14,34.23,34.08,34.11,37574.0,27.2578,27.3297,27.2099,27.2339,37574.0
2020-05-04 10:00:00,34.12,34.23,34.05,34.19,64098.0,27.2419,27.3297,27.186,27.2978,64098.0
2020-05-04 10:05:00,34.2,34.34,34.19,34.27,58325.0,27.3057,27.4175,27.2978,27.3616,58325.0
2020-05-04 10:10:00,34.28,34.36,34.24,34.35,80850.0,27.3696,27.4335,27.3377,27.4255,80850.0
2020-05-04 10:15:00,34.35,34.7,34.34,34.58,85233.0,27.4255,27.705,27.4175,27.6091,85233.0
2020-05-04 10:20:00,34.57,34.58,34.3,34.3,58602.0,27.6012,27.6091,27.3856,27.3856,58602.0
2020-05-04 10:25:00,34.3,34.31,34.23,34.25,92099.0,27.3856,27.3936,27.3297,27.3457,92099.0
2020-05-04 10:30:00,34.24,34.32,34.22,34.25,251015.0,27.3377,27.4016,27.3217,27.3457,251015.0
2020-05-04 10:35:00,34.25,34.35,34.22,34.35,74717.0,27.3457,27.4255,27.3217,27.4255,74717.0
2020-05-04 10:40:00,34.36,34.51,34.33,34.48,47594.0,27.4335,27.5533,27.4095,27.5293,47594.0
2020-05-04 10:45:00,34.48,34.5,34.32,34.49,68934.0,27.5293,27.5453,27.4016,27.5373,68934.0
2020-05-04 10:50:00,34.5,34.5,34.39,34.48,54179.0,27.5453,27.5453,27.4574,27.5293,54179.0
2020-05-04 10:55:00,34.48,34.49,34.27,34.3,47193.0,27.5293,27.5373,27.3616,27.3856,47193.0
2020-05-04 11:00:00,34.3,34.3,34.22,34.25,114261.0,27.3856,27.3856,27.3217,27.3457,114261.0
2020-05-04 11:05:00,34.25,34.3,34.21,34.26,69901.0,27.3457,27.3856,27.3137,27.3537,69901.0
2020-05-04 11:10:00,34.27,34.32,34.22,34.26,84052.0,27.3616,27.4016,27.3217,27.3537,84052.0
2020-05-04 11:15:00,34.25,34.32,34.23,34.3,79575.0,27.3457,27.4016,27.3297,27.3856,79575.0
2020-05-04 11:20:00,34.3,34.32,34.23,34.26,138681.0,27.3856,27.4016,27.3297,27.3537,138681.0
2020-05-04 11:25:00,34.25,34.26,34.07,34.08,91270.0,27.3457,27.3537,27.202,27.2099,91270.0
2020-05-04 11:30:00,34.09,34.11,34.03,34.1,40958.0,27.2179,27.2339,27.17,27.2259,40958.0
2020-05-04 11:35:00,34.09,34.21,34.08,34.19,29454.0,27.2179,27.3137,27.2099,27.2978,29454.0
2020-05-04 11:40:00,34.18,34.26,34.17,34.22,38955.0,27.2898,27.3537,27.2818,27.3217,38955.0
2020-05-04 11:45:00,34.21,34.27,34.2,34.26,24431.0,27.3137,27.3616,27.3057,27.3537,24431.0
2020-05-04 11:50:00,34.26,34.27,34.23,34.24,26369.0,27.3537,27.3616,27.3297,27.3377,26369.0
2020-05-04 11:55:00,34.23,34.25,34.15,34.15,41243.0,27.3297,27.3457,27.2658,27.2658,41243.0
2020-05-04 12:00:00,34.16,34.19,34.12,34.18,24973.0,27.2738,27.2978,27.2419,27.2898,24973.0
2020-05-04 12:05:00,34.19,34.23,34.18,34.22,19991.0,27.2978,27.3297,27.2898,27.3217,19991.0
2020-05-04 12:10:00,34.22,34.27,34.16,34.21,35925.0,27.3217,27.3616,27.2738,27.3137,35925.0
2020-05-04 12:15:00,34.21,34.23,34.17,34.21,202166.0,27.3137,27.3297,27.2818,27.3137,202166.0
2020-05-04 12:20:00,34.21,34.34,34.19,34.33,37889.0,27.3137,27.4175,27.2978,27.4095,37889.0
2020-05-04 12:25:00,34.33,34.48,34.33,34.45,64600.0,27.4095,27.5293,27.4095,27.5054,64600.0
2020-05-04 12:30:00,34.45,34.51,34.45,34.51,37316.0,27.5054,27.5533,27.5054,27.5533,37316.0
2020-05-04 12:35:00,34.51,34.56,34.39,34.39,44097.0,27.5533,27.5932,27.4574,27.4574,44097.0
2020-05-04 12:40:00,34.4,34.49,34.39,34.48,43088.0,27.4654,27.5373,27.4574,27.5293,43088.0
2020-05-04 12:45:00,34.48,34.48,34.29,34.3,32806.0,27.5293,27.5293,27.3776,27.3856,32806.0
2020-05-04 12:50:00,34.3,34.3,34.25,34.3,43580.0,27.3856,27.3856,27.3457,27.3856,43580.0
2020-05-04 12:55:00,34.29,34.35,34.27,34.29,17947.0,27.3776,27.4255,27.3616,27.3776,17947.0
2020-05-04 13:00:00,34.29,34.32,34.25,34.28,29775.0,27.3776,27.4016,27.3457,27.3696,29775.0
2020-05-04 13:05:00,34.28,34.32,34.21,34.24,24082.0,27.3696,27.4016,27.3137,27.3377,24082.0
2020-05-04 13:10:00,34.24,34.24,34.14,34.18,33624.0,27.3377,27.3377,27.2578,27.2898,33624.0
2020-05-04 13:15:00,34.18,34.18,34.07,34.12,62479.0,27.2898,27.2898,27.202,27.2419,62479.0
2020-05-04 13:20:00,34.11,34.17,34.11,34.16,20220.0,27.2339,27.2818,27.2339,27.2738,20220.0
2020-05-04 13:25:00,34.17,34.22,34.15,34.2,117544.0,27.2818,27.3217,27.2658,27.3057,117544.0
2020-05-04 13:30:00,34.2,34.23,34.15,34.16,47717.0,27.3057,27.3297,27.2658,27.2738,47717.0
2020-05-04 13:35:00,34.16,34.21,34.15,34.16,30995.0,27.2738,27.3137,27.2658,27.2738,30995.0
2020-05-04 13:40:00,34.16,34.21,34.14,34.16,20012.0,27.2738,27.3137,27.2578,27.2738,20012.0
2020-05-04 13:45:00,34.17,34.25,34.16,34.24,28097.0,27.2818,27.3457,27.2738,27.3377,28097.0
2020-05-04 13:50:00,34.24,34.24,34.19,34.2,24063.0,27.3377,27.3377,27.2978,27.3057,24063.0
2020-05-04 13:55:00,34.21,34.27,34.2,34.21,24631.0,27.3137,27.3616,27.3057,27.3137,24631.0
2020-05-04 14:00:00,34.2,34.27,34.2,34.27,21540.0,27.3057,27.3616,27.3057,27.3616,21540.0
2020-05-04 14:05:00,34.26,34.29,34.22,34.24,32917.0,27.3537,27.3776,27.3217,27.3377,32917.0
2020-05-04 14:10:00,34.23,34.32,34.23,34.3,24692.0,27.3297,27.4016,27.3297,27.3856,24692.0
2020-05-04 14:15:00,34.3,34.37,34.28,34.34,29403.0,27.3856,27.4415,27.3696,27.4175,29403.0
2020-05-04 14:20:00,34.34,34.36,34.3,34.34,26267.0,27.4175,27.4335,27.3856,27.4175,26267.0
2020-05-04 14:25:00,34.34,34.35,34.25,34.27,20743.0,27.4175,27.4255,27.3457,27.3616,20743.0
2020-05-04 14:30:00,34.26,34.33,34.24,34.26,25806.0,27.3537,27.4095,27.3377,27.3537,25806.0
2020-05-04 14:35:00,34.26,34.26,34.18,34.19,42463.0,27.3537,27.3537,27.2898,27.2978,42463.0
2020-05-04 14:40:00,34.18,34.26,34.17,34.22,70854.0,27.2898,27.3537,27.2818,27.3217,70854.0
2020-05-04 14:45:00,34.22,34.35,34.21,34.35,25335.0,27.3217,27.4255,27.3137,27.4255,25335.0
2020-05-04 14:50:00,34.35,34.45,34.35,34.4,35712.0,27.4255,27.5054,27.4255,27.4654,35712.0
2020-05-04 14:55:00,34.39,34.44,34.34,34.42,48242.0,27.4574,27.4974,27.4175,27.4814,48242.0
2020-05-04 15:00:00,34.42,34.42,34.34,34.35,43357.0,27.4814,27.4814,27.4175,27.4255,43357.0
2020-05-04 15:05:00,34.36,34.37,34.3,34.36,46825.0,27.4335,27.4415,27.3856,27.4335,46825.0
2020-05-04 15:10:00,34.36,34.42,34.33,34.33,46487.0,27.4335,27.4814,27.4095,27.4095,46487.0
2020-05-04 15:15:00,34.34,34.42,34.33,34.38,32180.0,27.4175,27.4814,27.4095,27.4495,32180.0
2020-05-04 15:20:00,34.39,34.43,34.39,34.4,28645.0,27.4574,27.4894,27.4574,27.4654,28645.0
2020-05-04 15:25:00,34.4,34.43,34.35,34.4,58455.0,27.4654,27.4894,27.4255,27.4654,58455.0
2020-05-04 15:30:00,34.4,34.5,34.39,34.48,110184.0,27.4654,27.5453,27.4574,27.5293,110184.0
2020-05-04 15:35:00,34.49,34.53,34.46,34.47,63786.0,27.5373,27.5692,27.5133,27.5213,63786.0
2020-05-04 15:40:00,34.48,34.57,34.44,34.54,88408.0,27.5293,27.6012,27.4974,27.5772,88408.0
2020-05-04 15:45:00,34.53,34.58,34.5,34.55,88844.0,27.5692,27.6091,27.5453,27.5852,88844.0
2020-05-04 15:50:00,34.58,34.62,34.46,34.46,129379.0,27.6091,27.6411,27.5133,27.5133,129379.0
2020-05-04 15:55:00,34.46,34.52,34.41,34.47,375189.0,27.5133,27.5612,27.4734,27.5213,375189.0
2020-05-05 09:30:00,34.96,35.21,34.86,34.89,225249.0,27.9125,28.1121,27.8327,27.8567,225249.0
2020-05-05 09:35:00,34.89,34.96,34.81,34.89,80376.0,27.8567,27.9125,27.7928,27.8567,80376.0
2020-05-05 09:40:00,34.89,34.93,34.75,34.84,96514.0,27.8567,27.8886,27.7449,27.8167,96514.0
2020-05-05 09:45:00,34.83,34.88,34.71,34.82,118053.0,27.8087,27.8487,27.7129,27.8008,118053.0
2020-05-05 09:50:00,34.82,35.0,34.82,34.91,53190.0,27.8008,27.9445,27.8008,27.8726,53190.0
2020-05-05 09:55:00,34.92,35.15,34.92,35.12,66925.0,27.8806,28.0642,27.8806,28.0403,66925.0
2020-05-05 10:00:00,35.1,35.18,35.09,35.14,95756.0,28.0243,28.0882,28.0163,28.0563,95756.0
2020-05-05 10:05:00,35.15,35.19,35.06,35.18,92511.0,28.0642,28.0962,27.9924,28.0882,92511.0
2020-05-05 10:10:00,35.18,35.21,35.03,35.05,85123.0,28.0882,28.1121,27.9684,27.9844,85123.0
2020-05-05 10:15:00,35.05,35.24,35.04,35.15,70568.0,27.9844,28.1361,27.9764,28.0642,70568.0
2020-05-05 10:20:00,35.18,35.18,34.88,34.91,73658.0,28.0882,28.0882,27.8487,27.8726,73658.0
2020-05-05 10:25:00,34.9,34.9,34.69,34.8,57817.0,27.8646,27.8646,27.697,27.7848,57817.0
2020-05-05 10:30:00,34.79,34.87,34.73,34.79,42711.0,27.7768,27.8407,27.7289,27.7768,42711.0
2020-05-05 10:35:00,34.8,34.9,34.79,34.89,35881.0,27.7848,27.8646,27.7768,27.8567,35881.0
2020-05-05 10:40:00,34.89,34.92,34.72,34.73,91622.0,27.8567,27.8806,27.7209,27.7289,91622.0
2020-05-05 10:45:00,34.73,34.82,34.62,34.64,49797.0,27.7289,27.8008,27.6411,27.657,49797.0
2020-05-05 10:50:00,34.64,34.81,34.64,34.8,27760.0,27.657,27.7928,27.657,27.7848,27760.0
2020-05-05 10:55:00,34.8,34.84,34.74,34.76,31771.0,27.7848,27.8167,27.7369,27.7529,31771.0
2020-05-05 11:00:00,34.77,34.85,34.74,34.83,23586.0,27.7608,27.8247,27.7369,27.8087,23586.0
2020-05-05 11:05:00,34.83,34.96,34.81,34.95,44153.0,27.8087,27.9125,27.7928,27.9046,44153.0
2020-05-05 11:10:00,34.95,34.95,34.82,34.86,24844.0,27.9046,27.9046,27.8008,27.8327,24844.0
2020-05-05 11:15:00,34.86,34.86,34.68,34.72,37245.0,27.8327,27.8327,27.689,27.7209,37245.0
2020-05-05 11:20:00,34.71,34.81,34.7,34.8,23402.0,27.7129,27.7928,27.705,27.7848,23402.0
2020-05-05 11:25:00,34.8,34.83,34.75,34.8,18381.0,27.7848,27.8087,27.7449,27.7848,18381.0
2020-05-05 11:30:00,34.8,34.88,34.8,34.88,42571.0,27.7848,27.8487,27.7848,27.8487,42571.0
2020-05-05 11:35:00,34.88,34.91,34.8,34.83,39920.0,27.8487,27.8726,27.7848,27.8087,39920.0
2020-05-05 11:40:00,34.83,34.91,34.82,34.88,28449.0,27.8087,27.8726,27.8008,27.8487,28449.0
2020-05-05 11:45:00,34.87,34.88,34.77,34.79,28619.0,27.8407,27.8487,27.7608,27.7768,28619.0
2020-05-05 11:50:00,34.79,34.8,34.69,34.79,34718.0,27.7768,27.7848,27.697,27.7768,34718.0
2020-05-05 11:55:00,34.79,34.8,34.7,34.73,26761.0,27.7768,27.7848,27.705,27.7289,26761.0
2020-05-05 12:00:00,34.74,34.76,34.64,34.68,55363.0,27.7369,27.7529,27.657,27.689,55363.0
2020-05-05 12:05:00,34.67,34.7,34.64,34.66,42829.0,27.681,27.705,27.657,27.673,42829.0
2020-05-05 12:10:00,34.65,34.76,34.64,34.74,31420.0,27.665,27.7529,27.657,27.7369,31420.0
2020-05-05 12:15:00,34.73,34.76,34.71,34.71,30639.0,27.7289,27.7529,27.7129,27.7129,30639.0
2020-05-05 12:20:00,34.72,34.77,34.68,34.71,38823.0,27.7209,27.7608,27.689,27.7129,38823.0
2020-05-05 12:25:00,34.72,34.74,34.64,34.7,24520.0,27.7209,27.7369,27.657,27.705,24520.0
2020-05-05 12:30:00,34.7,34.75,34.69,34.7,31972.0,27.705,27.7449,27.697,27.705,31972.0
2020-05-05 12:35:00,34.7,34.71,34.54,34.54,64208.0,27.705,27.7129,27.5772,27.5772,64208.0
2020-05-05 12:40:00,34.55,34.57,34.4,34.4,77996.0,27.5852,27.6012,27.4654,27.4654,77996.0
2020-05-05 12:45:00,34.41,34.52,34.4,34.44,52630.0,27.4734,27.5612,27.4654,27.4974,52630.0
2020-05-05 12:50:00,34.44,34.51,34.44,34.51,23872.0,27.4974,27.5533,27.4974,27.5533,23872.0
2020-05-05 12:55:00,34.51,34.52,34.4,34.45,29116.0,27.5533,27.5612,27.4654,27.5054,29116.0
2020-05-05 13:00:00,34.43,34.45,34.37,34.38,23357.0,27.4894,27.5054,27.4415,27.4495,23357.0
2020-05-05 13:05:00,34.38,34.39,34.33,34.35,36379.0,27.4495,27.4574,27.4095,27.4255,36379.0
2020-05-05 13:10:00,34.36,34.37,34.26,34.28,26611.0,27.4335,27.4415,27.3537,27.3696,26611.0
2020-05-05 13:15:00,34.29,34.31,34.28,34.29,27329.0,27.3776,27.3936,27.3696,27.3776,27329.0
2020-05-05 13:20:00,34.28,34.3,34.22,34.23,528375.0,27.3696,27.3856,27.3217,27.3297,528375.0
2020-05-05 13:25:00,34.23,34.36,34.22,34.33,100135.0,27.3297,27.4335,27.3217,27.4095,100135.0
2020-05-05 13:30:00,34.33,34.41,34.33,34.41,26235.0,27.4095,27.4734,27.4095,27.4734,26235.0
2020-05-05 13:35:00,34.41,34.43,34.36,34.37,22509.0,27.4734,27.4894,27.4335,27.4415,22509.0
2020-05-05 13:40:00,34.37,34.37,34.31,34.33,25587.0,27.4415,27.4415,27.3936,27.4095,25587.0
2020-05-05 13:45:00,34.33,34.33,34.24,34.27,26503.0,27.4095,27.4095,27.3377,27.3616,26503.0
2020-05-05 13:50:00,34.27,34.33,34.25,34.3,26925.0,27.3616,27.4095,27.3457,27.3856,26925.0
2020-05-05 13:55:00,34.3,34.35,34.23,34.23,36625.0,27.3856,27.4255,27.3297,27.3297,36625.0
2020-05-05 14:00:00,34.25,34.25,34.16,34.18,29515.0,27.3457,27.3457,27.2738,27.2898,29515.0
2020-05-05 14:05:00,34.18,34.2,34.15,34.17,28828.0,27.2898,27.3057,27.2658,27.2818,28828.0
2020-05-05 14:10:00,34.16,34.2,34.15,34.2,104259.0,27.2738,27.3057,27.2658,27.3057,104259.0
2020-05-05 14:15:00,34.2,34.2,34.11,34.14,69091.0,27.3057,27.3057,27.2339,27.2578,69091.0
2020-05-05 14:20:00,34.14,34.14,34.08,34.11,57223.0,27.2578,27.2578,27.2099,27.2339,57223.0
2020-05-05 14:25:00,34.11,34.16,34.1,34.12,39859.0,27.2339,27.2738,27.2259,27.2419,39859.0
2020-05-05 14:30:00,34.12,34.17,34.01,34.04,43539.0,27.2419,27.2818,27.154,27.178,43539.0
2020-05-05 14:35:00,34.05,34.12,34.04,34.11,24058.0,27.186,27.2419,27.178,27.2339,24058.0
2020-05-05 14:40:00,34.11,34.18,34.1,34.18,33242.0,27.2339,27.2898,27.2259,27.2898,33242.0
2020-05-05 14:45:00,34.18,34.21,34.15,34.19,40387.0,27.2898,27.3137,27.2658,27.2978,40387.0
2020-05-05 14:50:00,34.19,34.24,34.16,34.22,74542.0,27.2978,27.3377,27.2738,27.3217,74542.0
2020-05-05 14:55:00,34.22,34.26,34.19,34.19,44502.0,27.3217,27.3537,27.2978,27.2978,44502.0
2020-05-05 15:00:00,34.19,34.19,34.07,34.07,36987.0,27.2978,27.2978,27.202,27.202,36987.0
2020-05-05 15:05:00,34.07,34.08,34.0,34.01,63646.0,27.202,27.2099,27.1461,27.154,63646.0
2020-05-05 15:10:00,34.0,34.02,33.98,33.99,35814.0,27.1461,27.162,27.1301,27.1381,35814.0
2020-05-05 15:15:00,34.0,34.0,33.79,33.81,83184.0,27.1461,27.1461,26.9784,26.9944,83184.0
2020-05-05 15:20:00,33.8,33.83,33.76,33.8,141281.0,26.9864,27.0103,26.9544,26.9864,141281.0
2020-05-05 15:25:00,33.8,33.85,33.66,33.75,106762.0,26.9864,27.0263,26.8746,26.9465,106762.0
2020-05-05 15:30:00,33.75,33.75,33.6,33.65,247559.0,26.9465,26.9465,26.8267,26.8666,247559.0
2020-05-05 15:35:00,33.64,33.65,33.53,33.62,127564.0,26.8586,26.8666,26.7708,26.8427,127564.0
2020-05-05 15:40:00,33.62,33.66,33.54,33.6,294298.0,26.8427,26.8746,26.7788,26.8267,294298.0
2020-05-05 15:45:00,33.59,33.61,33.45,33.5,250774.0,26.8187,26.8347,26.7069,26.7469,250774.0
2020-05-05 15:50:00,33.5,33.72,33.47,33.7,250992.0,26.7469,26.9225,26.7229,26.9065,250992.0
2020-05-05 15:55:00,33.7,33.71,33.55,33.55,406524.0,26.9065,26.9145,26.7868,26.7868,406524.0
2020-05-06 09:30:00,33.85,34.1,33.85,33.88,160023.0,27.0263,27.2259,27.0263,27.0503,160023.0
2020-05-06 09:35:00,33.88,34.01,33.76,33.83,165903.0,27.0503,27.154,26.9544,27.0103,165903.0
2020-05-06 09:40:00,33.84,33.88,33.64,33.67,76277.0,27.0183,27.0503,26.8586,26.8826,76277.0
2020-05-06 09:45:00,33.67,33.73,33.51,33.51,324018.0,26.8826,26.9305,26.7548,26.7548,324018.0
2020-05-06 09:50:00,33.51,33.55,33.43,33.44,180609.0,26.7548,26.7868,26.691,26.699,180609.0
2020-05-06 09:55:00,33.45,33.48,33.28,33.4,120032.0,26.7069,26.7309,26.5712,26.667,120032.0
2020-05-06 10:00:00,33.39,33.39,33.09,33.09,86327.0,26.659,26.659,26.4195,26.4195,86327.0
2020-05-06 10:05:00,33.09,33.22,33.07,33.13,53682.0,26.4195,26.5233,26.4035,26.4514,53682.0
2020-05-06 10:10:00,33.13,33.2,33.02,33.2,113205.0,26.4514,26.5073,26.3636,26.5073,113205.0
2020-05-06 10:15:00,33.2,33.47,33.18,33.47,237285.0,26.5073,26.7229,26.4914,26.7229,237285.0
2020-05-06 10:20:00,33.46,33.61,33.41,33.57,230179.0,26.7149,26.8347,26.675,26.8027,230179.0
2020-05-06 10:25:00,33.58,33.69,33.57,33.58,95993.0,26.8107,26.8986,26.8027,26.8107,95993.0
2020-05-06 10:30:00,33.58,33.75,33.57,33.68,66773.0,26.8107,26.9465,26.8027,26.8906,66773.0
2020-05-06 10:35:00,33.68,33.68,33.55,33.59,118274.0,26.8906,26.8906,26.7868,26.8187,118274.0
2020-05-06 10:40:00,33.58,33.66,33.57,33.61,96480.0,26.8107,26.8746,26.8027,26.8347,96480.0
2020-05-06 10:45:00,33.62,33.72,33.59,33.63,94792.0,26.8427,26.9225,26.8187,26.8507,94792.0
2020-05-06 10:50:00,33.64,33.67,33.53,33.61,95660.0,26.8586,26.8826,26.7708,26.8347,95660.0
2020-05-06 10:55:00,33.61,33.67,33.54,33.59,52315.0,26.8347,26.8826,26.7788,26.8187,52315.0
2020-05-06 11:00:00,33.6,33.66,33.53,33.58,96159.0,26.8267,26.8746,26.7708,26.8107,96159.0
2020-05-06 11:05:00,33.59,33.61,33.51,33.59,261130.0,26.8187,26.8347,26.7548,26.8187,261130.0
2020-05-06 11:10:00,33.59,33.61,33.43,33.56,360013.0,26.8187,26.8347,26.691,26.7948,360013.0
2020-05-06 11:15:00,33.56,33.63,33.53,33.57,260760.0,26.7948,26.8507,26.7708,26.8027,260760.0
2020-05-06 11:20:00,33.58,33.59,33.27,33.27,167464.0,26.8107,26.8187,26.5632,26.5632,167464.0
2020-05-06 11:25:00,33.27,33.52,33.23,33.51,139336.0,26.5632,26.7628,26.5313,26.7548,139336.0
2020-05-06 11:30:00,33.51,33.6,33.42,33.48,253107.0,26.7548,26.8267,26.683,26.7309,253107.0
2020-05-06 11:35:00,33.49,33.55,33.43,33.5,55633.0,26.7389,26.7868,26.691,26.7469,55633.0
2020-05-06 11:40:00,33.5,33.56,33.37,33.39,99122.0,26.7469,26.7948,26.6431,26.659,99122.0
2020-05-06 11:45:00,33.39,33.51,33.37,33.43,100988.0,26.659,26.7548,26.6431,26.691,100988.0
2020-05-06 11:50:00,33.42,33.42,33.34,33.38,65937.0,26.683,26.683,26.6191,26.651,65937.0
2020-05-06 11:55:00,33.38,33.5,33.35,33.49,45478.0,26.651,26.7469,26.6271,26.7389,45478.0
2020-05-06 12:00:00,33.49,33.6,33.41,33.59,72911.0,26.7389,26.8267,26.675,26.8187,72911.0
2020-05-06 12:05:00,33.59,33.59,33.47,33.48,31119.0,26.8187,26.8187,26.7229,26.7309,31119.0
2020-05-06 12:10:00,33.5,33.52,33.44,33.46,31408.0,26.7469,26.7628,26.699,26.7149,31408.0
2020-05-06 12:15:00,33.46,33.55,33.45,33.54,44609.0,26.7149,26.7868,26.7069,26.7788,44609.0
2020-05-06 12:20:00,33.53,33.57,33.49,33.57,17668.0,26.7708,26.8027,26.7389,26.8027,17668.0
2020-05-06 12:25:00,33.57,33.61,33.54,33.55,53793.0,26.8027,26.8347,26.7788,26.7868,53793.0
2020-05-06 12:30:00,33.57,33.6,33.54,33.6,18507.0,26.8027,26.8267,26.7788,26.8267,18507.0
2020-05-06 12:35:00,33.59,33.61,33.54,33.59,24329.0,26.8187,26.8347,26.7788,26.8187,24329.0
2020-05-06 12:40:00,33.59,33.6,33.52,33.55,45844.0,26.8187,26.8267,26.7628,26.7868,45844.0
2020-05-06 12:45:00,33.54,33.61,33.54,33.59,20565.0,26.7788,26.8347,26.7788,26.8187,20565.0
2020-05-06 12:50:00,33.59,33.61,33.54,33.59,105689.0,26.8187,26.8347,26.7788,26.8187,105689.0
2020-05-06 12:55:00,33.59,33.64,33.56,33.6,94943.0,26.8187,26.8586,26.7948,26.8267,94943.0
2020-05-06 13:00:00,33.6,33.61,33.5,33.52,111890.0,26.8267,26.8347,26.7469,26.7628,111890.0
2020-05-06 13:05:00,33.53,33.62,33.5,33.6,24072.0,26.7708,26.8427,26.7469,26.8267,24072.0
2020-05-06 13:10:00,33.6,33.6,33.52,33.52,22671.0,26.8267,26.8267,26.7628,26.7628,22671.0
2020-05-06 13:15:00,33.52,33.53,33.43,33.45,40626.0,26.7628,26.7708,26.691,26.7069,40626.0
2020-05-06 13:20:00,33.44,33.44,33.26,33.36,68755.0,26.699,26.699,26.5552,26.6351,68755.0
2020-05-06 13:25:00,33.36,33.42,33.33,33.4,18514.0,26.6351,26.683,26.6111,26.667,18514.0
2020-05-06 13:30:00,33.4,33.52,33.4,33.5,31820.0,26.667,26.7628,26.667,26.7469,31820.0
2020-05-06 13:35:00,33.51,33.51,33.41,33.47,31788.0,26.7548,26.7548,26.675,26.7229,31788.0
2020-05-06 13:40:00,33.48,33.5,33.43,33.48,15245.0,26.7309,26.7469,26.691,26.7309,15245.0
2020-05-06 13:45:00,33.48,33.56,33.45,33.45,18367.0,26.7309,26.7948,26.7069,26.7069,18367.0
2020-05-06 13:50:00,33.46,33.51,33.45,33.47,30351.0,26.7149,26.7548,26.7069,26.7229,30351.0
2020-05-06 13:55:00,33.49,33.55,33.47,33.54,50795.0,26.7389,26.7868,26.7229,26.7788,50795.0
2020-05-06 14:00:00,33.53,33.53,33.43,33.48,40062.0,26.7708,26.7708,26.691,26.7309,40062.0
2020-05-06 14:05:00,33.47,33.53,33.44,33.48,38670.0,26.7229,26.7708,26.699,26.7309,38670.0
2020-05-06 14:10:00,33.48,33.49,33.38,33.42,31384.0,26.7309,26.7389,26.651,26.683,31384.0
2020-05-06 14:15:00,33.42,33.46,33.4,33.42,26825.0,26.683,26.7149,26.667,26.683,26825.0
2020-05-06 14:20:00,33.43,33.45,33.4,33.45,21481.0,26.691,26.7069,26.667,26.7069,21481.0
2020-05-06 14:25:00,33.44,33.49,33.39,33.39,47007.0,26.699,26.7389,26.659,26.659,47007.0
2020-05-06 14:30:00,33.39,33.46,33.34,33.44,35135.0,26.659,26.7149,26.6191,26.699,35135.0
2020-05-06 14:35:00,33.43,33.45,33.41,33.42,30293.0,26.691,26.7069,26.675,26.683,30293.0
2020-05-06 14:40:00,33.42,33.54,33.42,33.54,31711.0,26.683,26.7788,26.683,26.7788,31711.0
2020-05-06 14:45:00,33.54,33.74,33.52,33.71,54191.0,26.7788,26.9385,26.7628,26.9145,54191.0
2020-05-06 14:50:00,33.71,33.76,33.67,33.73,30866.0,26.9145,26.9544,26.8826,26.9305,30866.0
2020-05-06 14:55:00,33.73,33.77,33.67,33.67,52544.0,26.9305,26.9624,26.8826,26.8826,52544.0
2020-05-06 15:00:00,33.68,33.71,33.63,33.66,47607.0,26.8906,26.9145,26.8507,26.8746,47607.0
2020-05-06 15:05:00,33.66,33.7,33.63,33.63,70964.0,26.8746,26.9065,26.8507,26.8507,70964.0
2020-05-06 15:10:00,33.63,33.64,33.56,33.58,47821.0,26.8507,26.8586,26.7948,26.8107,47821.0
2020-05-06 15:15:00,33.58,33.62,33.55,33.58,55891.0,26.8107,26.8427,26.7868,26.8107,55891.0
2020-05-06 15:20:00,33.58,33.6,33.5,33.53,57103.0,26.8107,26.8267,26.7469,26.7708,57103.0
2020-05-06 15:25:00,33.54,33.56,33.43,33.49,56938.0,26.7788,26.7948,26.691,26.7389,56938.0
2020-05-06 15:30:00,33.48,33.49,33.34,33.36,99583.0,26.7309,26.7389,26.6191,26.6351,99583.0
2020-05-06 15:35:00,33.35,33.38,33.3,33.37,62756.0,26.6271,26.651,26.5872,26.6431,62756.0
2020-05-06 15:40:00,33.37,33.39,33.28,33.38,118299.0,26.6431,26.659,26.5712,26.651,118299.0
2020-05-06 15:45:00,33.37,33.37,33.24,33.27,113510.0,26.6431,26.6431,26.5393,26.5632,113510.0
2020-05-06 15:50:00,33.26,33.31,33.05,33.3,325616.0,26.5552,26.5952,26.3876,26.5872,325616.0
2020-05-06 15:55:00,33.3,33.3,33.2,33.21,386571.0,26.5872,26.5872,26.5073,26.5153,386571.0
2020-05-07 09:30:00,33.71,34.04,33.69,34.01,153027.0,26.9145,27.178,26.8986,27.154,153027.0
2020-05-07 09:35:00,34.02,34.3,34.0,34.25,124545.0,27.162,27.3856,27.1461,27.3457,124545.0
2020-05-07 09:40:00,34.25,34.46,34.23,34.34,109454.0,27.3457,27.5133,27.3297,27.4175,109454.0
2020-05-07 09:45:00,34.35,34.48,34.22,34.4,97341.0,27.4255,27.5293,27.3217,27.4654,97341.0
2020-05-07 09:50:00,34.39,34.53,34.31,34.53,73647.0,27.4574,27.5692,27.3936,27.5692,73647.0
2020-05-07 09:55:00,34.54,34.65,34.52,34.58,67430.0,27.5772,27.665,27.5612,27.6091,67430.0
2020-05-07 10:00:00,34.59,34.71,34.55,34.57,87959.0,27.6171,27.7129,27.5852,27.6012,87959.0
2020-05-07 10:05:00,34.59,34.61,34.45,34.54,60285.0,27.6171,27.6331,27.5054,27.5772,60285.0
2020-05-07 10:10:00,34.55,34.62,34.38,34.44,51998.0,27.5852,27.6411,27.4495,27.4974,51998.0
2020-05-07 10:15:00,34.44,34.63,34.38,34.63,46892.0,27.4974,27.6491,27.4495,27.6491,46892.0
2020-05-07 10:20:00,34.62,34.78,34.61,34.72,91469.0,27.6411,27.7688,27.6331,27.7209,91469.0
2020-05-07 10:25:00,34.71,34.71,34.54,34.58,38315.0,27.7129,27.7129,27.5772,27.6091,38315.0
2020-05-07 10:30:00,34.59,34.76,34.59,34.72,29722.0,27.6171,27.7529,27.6171,27.7209,29722.0
2020-05-07 10:35:00,34.73,34.78,34.69,34.75,38774.0,27.7289,27.7688,27.697,27.7449,38774.0
2020-05-07 10:40:00,34.77,34.95,34.75,34.92,63571.0,27.7608,27.9046,27.7449,27.8806,63571.0
2020-05-07 10:45:00,34.93,34.97,34.79,34.83,39792.0,27.8886,27.9205,27.7768,27.8087,39792.0
2020-05-07 10:50:00,34.84,34.89,34.83,34.83,30896.0,27.8167,27.8567,27.8087,27.8087,30896.0
2020-05-07 10:55:00,34.85,34.89,34.65,34.72,40498.0,27.8247,27.8567,27.665,27.7209,40498.0
2020-05-07 11:00:00,34.71,34.77,34.67,34.71,31566.0,27.7129,27.7608,27.681,27.7129,31566.0
2020-05-07 11:05:00,34.69,34.73,34.64,34.66,51462.0,27.697,27.7289,27.657,27.673,51462.0
2020-05-07 11:10:00,34.67,34.83,34.67,34.8,43274.0,27.681,27.8087,27.681,27.7848,43274.0
2020-05-07 11:15:00,34.8,34.87,34.71,34.87,35370.0,27.7848,27.8407,27.7129,27.8407,35370.0
2020-05-07 11:20:00,34.86,34.87,34.73,34.79,33323.0,27.8327,27.8407,27.7289,27.7768,33323.0
2020-05-07 11:25:00,34.78,34.8,34.62,34.7,57106.0,27.7688,27.7848,27.6411,27.705,57106.0
2020-05-07 11:30:00,34.71,34.77,34.66,34.74,39048.0,27.7129,27.7608,27.673,27.7369,39048.0
2020-05-07 11:35:00,34.75,34.77,34.59,34.61,27918.0,27.7449,27.7608,27.6171,27.6331,27918.0
2020-05-07 11:40:00,34.62,34.86,34.62,34.83,41152.0,27.6411,27.8327,27.6411,27.8087,41152.0
2020-05-07 11:45:00,34.83,34.91,34.78,34.82,37419.0,27.8087,27.8726,27.7688,27.8008,37419.0
2020-05-07 11:50:00,34.82,34.82,34.74,34.79,26362.0,27.8008,27.8008,27.7369,27.7768,26362.0
2020-05-07 11:55:00,34.79,34.83,34.77,34.83,54986.0,27.7768,27.8087,27.7608,27.8087,54986.0
2020-05-07 12:00:00,34.83,34.89,34.67,34.67,44057.0,27.8087,27.8567,27.681,27.681,44057.0
2020-05-07 12:05:00,34.66,34.71,34.64,34.64,39853.0,27.673,27.7129,27.657,27.657,39853.0
2020-05-07 12:10:00,34.65,34.67,34.58,34.66,62329.0,27.665,27.681,27.6091,27.673,62329.0
2020-05-07 12:15:00,34.66,34.7,34.63,34.7,40112.0,27.673,27.705,27.6491,27.705,40112.0
2020-05-07 12:20:00,34.7,34.71,34.54,34.59,40336.0,27.705,27.7129,27.5772,27.6171,40336.0
2020-05-07 12:25:00,34.59,34.65,34.59,34.59,31382.0,27.6171,27.665,27.6171,27.6171,31382.0
2020-05-07 12:30:00,34.6,34.66,34.55,34.58,45484.0,27.6251,27.673,27.5852,27.6091,45484.0
2020-05-07 12:35:00,34.58,34.58,34.49,34.51,193681.0,27.6091,27.6091,27.5373,27.5533,193681.0
2020-05-07 12:40:00,34.51,34.52,34.38,34.48,174103.0,27.5533,27.5612,27.4495,27.5293,174103.0
2020-05-07 12:45:00,34.5,34.51,34.32,34.32,38673.0,27.5453,27.5533,27.4016,27.4016,38673.0
2020-05-07 12:50:00,34.32,34.38,34.22,34.26,61947.0,27.4016,27.4495,27.3217,27.3537,61947.0
2020-05-07 12:55:00,34.25,34.5,34.25,34.5,73660.0,27.3457,27.5453,27.3457,27.5453,73660.0
2020-05-07 13:00:00,34.48,34.5,34.43,34.45,39854.0,27.5293,27.5453,27.4894,27.5054,39854.0
2020-05-07 13:05:00,34.45,34.48,34.39,34.45,25353.0,27.5054,27.5293,27.4574,27.5054,25353.0
2020-05-07 13:10:00,34.44,34.52,34.42,34.48,38818.0,27.4974,27.5612,27.4814,27.5293,38818.0
2020-05-07 13:15:00,34.48,34.49,34.41,34.41,29753.0,27.5293,27.5373,27.4734,27.4734,29753.0
2020-05-07 13:20:00,34.41,34.45,34.35,34.36,52010.0,27.4734,27.5054,27.4255,27.4335,52010.0
2020-05-07 13:25:00,34.36,34.41,34.36,34.38,35756.0,27.4335,27.4734,27.4335,27.4495,35756.0
2020-05-07 13:30:00,34.38,34.44,34.35,34.43,38106.0,27.4495,27.4974,27.4255,27.4894,38106.0
2020-05-07 13:35:00,34.43,34.46,34.37,34.42,37225.0,27.4894,27.5133,27.4415,27.4814,37225.0
2020-05-07 13:40:00,34.43,34.46,34.4,34.44,32151.0,27.4894,27.5133,27.4654,27.4974,32151.0
2020-05-07 13:45:00,34.45,34.54,34.4,34.47,59743.0,27.5054,27.5772,27.4654,27.5213,59743.0
2020-05-07 13:50:00,34.48,34.5,34.34,34.39,48724.0,27.5293,27.5453,27.4175,27.4574,48724.0
2020-05-07 13:55:00,34.39,34.43,34.35,34.43,40892.0,27.4574,27.4894,27.4255,27.4894,40892.0
2020-05-07 14:00:00,34.42,34.43,34.3,34.34,47249.0,27.4814,27.4894,27.3856,27.4175,47249.0
2020-05-07 14:05:00,34.33,34.4,34.3,34.36,65747.0,27.4095,27.4654,27.3856,27.4335,65747.0
2020-05-07 14:10:00,34.36,34.55,34.35,34.49,41169.0,27.4335,27.5852,27.4255,27.5373,41169.0
2020-05-07 14:15:00,34.5,34.53,34.47,34.5,26899.0,27.5453,27.5692,27.5213,27.5453,26899.0
2020-05-07 14:20:00,34.49,34.5,34.31,34.31,29897.0,27.5373,27.5453,27.3936,27.3936,29897.0
2020-05-07 14:25:00,34.31,34.37,34.31,34.34,29892.0,27.3936,27.4415,27.3936,27.4175,29892.0
2020-05-07 14:30:00,34.34,34.39,34.31,34.34,50028.0,27.4175,27.4574,27.3936,27.4175,50028.0
2020-05-07 14:35:00,34.33,34.43,34.33,34.41,36030.0,27.4095,27.4894,27.4095,27.4734,36030.0
2020-05-07 14:40:00,34.4,34.41,34.3,34.32,66856.0,27.4654,27.4734,27.3856,27.4016,66856.0
2020-05-07 14:45:00,34.32,34.37,34.24,34.37,46052.0,27.4016,27.4415,27.3377,27.4415,46052.0
2020-05-07 14:50:00,34.37,34.4,34.3,34.37,38219.0,27.4415,27.4654,27.3856,27.4415,38219.0
2020-05-07 14:55:00,34.35,34.38,34.3,34.33,30924.0,27.4255,27.4495,27.3856,27.4095,30924.0
2020-05-07 15:00:00,34.32,34.35,34.22,34.27,56086.0,27.4016,27.4255,27.3217,27.3616,56086.0
2020-05-07 15:05:00,34.26,34.31,34.21,34.23,85152.0,27.3537,27.3936,27.3137,27.3297,85152.0
2020-05-07 15:10:00,34.23,34.25,34.15,34.19,80168.0,27.3297,27.3457,27.2658,27.2978,80168.0
2020-05-07 15:15:00,34.19,34.28,34.11,34.28,167807.0,27.2978,27.3696,27.2339,27.3696,167807.0
2020-05-07 15:20:00,34.27,34.34,34.21,34.25,47165.0,27.3616,27.4175,27.3137,27.3457,47165.0
2020-05-07 15:25:00,34.25,34.3,34.23,34.25,31812.0,27.3457,27.3856,27.3297,27.3457,31812.0
2020-05-07 15:30:00,34.26,34.27,34.13,34.2,91519.0,27.3537,27.3616,27.2499,27.3057,91519.0
2020-05-07 15:35:00,34.2,34.24,34.16,34.2,80449.0,27.3057,27.3377,27.2738,27.3057,80449.0
2020-05-07 15:40:00,34.19,34.26,34.16,34.23,97819.0,27.2978,27.3537,27.2738,27.3297,97819.0
2020-05-07 15:45:00,34.23,34.35,34.19,34.2,117134.0,27.3297,27.4255,27.2978,27.3057,117134.0
2020-05-07 15:50:00,34.18,34.29,34.14,34.2,228879.0,27.2898,27.3776,27.2578,27.3057,228879.0
2020-05-07 15:55:00,34.2,34.23,34.13,34.2,307340.0,27.3057,27.3297,27.2499,27.3057,307340.0
2020-05-08 09:30:00,35.0,35.38,34.85,35.36,165607.0,27.9445,28.2479,27.8247,28.2319,165607.0
2020-05-08 09:35:00,35.37,35.42,34.82,34.87,67842.0,28.2399,28.2798,27.8008,27.8407,67842.0
2020-05-08 09:40:00,34.87,35.13,34.85,34.99,67515.0,27.8407,28.0483,27.8247,27.9365,67515.0
2020-05-08 09:45:00,34.98,35.0,34.86,34.98,69259.0,27.9285,27.9445,27.8327,27.9285,69259.0
2020-05-08 09:50:00,34.98,35.12,34.96,35.04,65159.0,27.9285,28.0403,27.9125,27.9764,65159.0
2020-05-08 09:55:00,35.04,35.2,35.04,35.16,59069.0,27.9764,28.1042,27.9764,28.0722,59069.0
2020-05-08 10:00:00,35.15,35.33,35.14,35.23,70895.0,28.0642,28.208,28.0563,28.1281,70895.0
2020-05-08 10:05:00,35.22,35.35,35.22,35.3,64741.0,28.1201,28.2239,28.1201,28.184,64741.0
2020-05-08 10:10:00,35.3,35.36,35.3,35.33,76496.0,28.184,28.2319,28.184,28.208,76496.0
2020-05-08 10:15:00,35.33,35.34,35.14,35.16,60608.0,28.208,28.2159,28.0563,28.0722,60608.0
2020-05-08 10:20:00,35.16,35.18,35.06,35.09,42143.0,28.0722,28.0882,27.9924,28.0163,42143.0
2020-05-08 10:25:00,35.09,35.1,34.87,34.87,71129.0,28.0163,28.0243,27.8407,27.8407,71129.0
2020-05-08 10:30:00,34.87,34.94,34.83,34.9,45827.0,27.8407,27.8966,27.8087,27.8646,45827.0
2020-05-08 10:35:00,34.9,34.9,34.81,34.87,42861.0,27.8646,27.8646,27.7928,27.8407,42861.0
2020-05-08 10:40:00,34.87,34.88,34.57,34.58,70333.0,27.8407,27.8487,27.6012,27.6091,70333.0
2020-05-08 10:45:00,34.57,34.75,34.55,34.7,56197.0,27.6012,27.7449,27.5852,27.705,56197.0
2020-05-08 10:50:00,34.7,34.8,34.64,34.77,27648.0,27.705,27.7848,27.657,27.7608,27648.0
2020-05-08 10:55:00,34.77,34.79,34.63,34.7,30180.0,27.7608,27.7768,27.6491,27.705,30180.0
2020-05-08 11:00:00,34.69,34.76,34.56,34.63,66894.0,27.697,27.7529,27.5932,27.6491,66894.0
2020-05-08 11:05:00,34.65,34.75,34.65,34.68,37175.0,27.665,27.7449,27.665,27.689,37175.0
2020-05-08 11:10:00,34.68,34.85,34.68,34.75,41254.0,27.689,27.8247,27.689,27.7449,41254.0
2020-05-08 11:15:00,34.76,34.9,34.75,34.87,37449.0,27.7529,27.8646,27.7449,27.8407,37449.0
2020-05-08 11:20:00,34.87,34.97,34.84,34.95,39436.0,27.8407,27.9205,27.8167,27.9046,39436.0
2020-05-08 11:25:00,34.94,34.99,34.89,34.95,36644.0,27.8966,27.9365,27.8567,27.9046,36644.0
2020-05-08 11:30:00,34.94,34.95,34.8,34.81,26313.0,27.8966,27.9046,27.7848,27.7928,26313.0
2020-05-08 11:35:00,34.82,34.84,34.67,34.74,60754.0,27.8008,27.8167,27.681,27.7369,60754.0
2020-05-08 11:40:00,34.74,34.75,34.68,34.72,23342.0,27.7369,27.7449,27.689,27.7209,23342.0
2020-05-08 11:45:00,34.72,34.72,34.66,34.72,36846.0,27.7209,27.7209,27.673,27.7209,36846.0
2020-05-08 11:50:00,34.72,34.72,34.66,34.71,25940.0,27.7209,27.7209,27.673,27.7129,25940.0
2020-05-08 11:55:00,34.71,34.72,34.67,34.69,15436.0,27.7129,27.7209,27.681,27.697,15436.0
2020-05-08 12:00:00,34.69,34.71,34.66,34.66,14604.0,27.697,27.7129,27.673,27.673,14604.0
2020-05-08 12:05:00,34.68,34.7,34.62,34.63,42441.0,27.689,27.705,27.6411,27.6491,42441.0
2020-05-08 12:10:00,34.63,34.71,34.62,34.65,35135.0,27.6491,27.7129,27.6411,27.665,35135.0
2020-05-08 12:15:00,34.64,34.64,34.49,34.55,43317.0,27.657,27.657,27.5373,27.5852,43317.0
2020-05-08 12:20:00,34.54,34.56,34.49,34.53,28535.0,27.5772,27.5932,27.5373,27.5692,28535.0
2020-05-08 12:25:00,34.54,34.56,34.48,34.5,33688.0,27.5772,27.5932,27.5293,27.5453,33688.0
2020-05-08 12:30:00,34.5,34.57,34.5,34.54,23011.0,27.5453,27.6012,27.5453,27.5772,23011.0
2020-05-08 12:35:00,34.54,34.61,34.53,34.61,44527.0,27.5772,27.6331,27.5692,27.6331,44527.0
2020-05-08 12:40:00,34.62,34.63,34.57,34.57,31706.0,27.6411,27.6491,27.6012,27.6012,31706.0
2020-05-08 12:45:00,34.57,34.58,34.45,34.45,44106.0,27.6012,27.6091,27.5054,27.5054,44106.0
2020-05-08 12:50:00,34.45,34.52,34.44,34.52,29513.0,27.5054,27.5612,27.4974,27.5612,29513.0
2020-05-08 12:55:00,34.53,34.54,34.47,34.49,58963.0,27.5692,27.5772,27.5213,27.5373,58963.0
2020-05-08 13:00:00,34.49,34.53,34.48,34.52,63631.0,27.5373,27.5692,27.5293,27.5612,63631.0
2020-05-08 13:05:00,34.51,34.52,34.41,34.45,59898.0,27.5533,27.5612,27.4734,27.5054,59898.0
2020-05-08 13:10:00,34.45,34.51,34.44,34.47,37447.0,27.5054,27.5533,27.4974,27.5213,37447.0
2020-05-08 13:15:00,34.47,34.5,34.43,34.5,49331.0,27.5213,27.5453,27.4894,27.5453,49331.0
2020-05-08 13:20:00,34.5,34.55,34.49,34.54,40898.0,27.5453,27.5852,27.5373,27.5772,40898.0
2020-05-08 13:25:00,34.54,34.55,34.48,34.55,27015.0,27.5772,27.5852,27.5293,27.5852,27015.0
2020-05-08 13:30:00,34.55,34.6,34.53,34.57,33470.0,27.5852,27.6251,27.5692,27.6012,33470.0
2020-05-08 13:35:00,34.57,34.58,34.5,34.55,33735.0,27.6012,27.6091,27.5453,27.5852,33735.0
2020-05-08 13:40:00,34.55,34.59,34.52,34.52,36173.0,27.5852,27.6171,27.5612,27.5612,36173.0
2020-05-08 13:45:00,34.52,34.55,34.47,34.51,25027.0,27.5612,27.5852,27.5213,27.5533,25027.0
2020-05-08 13:50:00,34.51,34.57,34.5,34.55,42562.0,27.5533,27.6012,27.5453,27.5852,42562.0
2020-05-08 13:55:00,34.55,34.67,34.55,34.67,42222.0,27.5852,27.681,27.5852,27.681,42222.0
2020-05-08 14:00:00,34.66,34.68,34.6,34.61,25877.0,27.673,27.689,27.6251,27.6331,25877.0
2020-05-08 14:05:00,34.61,34.7,34.61,34.7,30044.0,27.6331,27.705,27.6331,27.705,30044.0
2020-05-08 14:10:00,34.68,34.76,34.68,34.76,38477.0,27.689,27.7529,27.689,27.7529,38477.0
2020-05-08 14:15:00,34.76,34.78,34.71,34.72,34471.0,27.7529,27.7688,27.7129,27.7209,34471.0
2020-05-08 14:20:00,34.72,34.74,34.69,34.7,30325.0,27.7209,27.7369,27.697,27.705,30325.0
2020-05-08 14:25:00,34.7,34.71,34.64,34.66,34999.0,27.705,27.7129,27.657,27.673,34999.0
2020-05-08 14:30:00,34.67,34.68,34.55,34.59,59498.0,27.681,27.689,27.5852,27.6171,59498.0
2020-05-08 14:35:00,34.6,34.64,34.52,34.54,30484.0,27.6251,27.657,27.5612,27.5772,30484.0
2020-05-08 14:40:00,34.54,34.63,34.53,34.6,24447.0,27.5772,27.6491,27.5692,27.6251,24447.0
2020-05-08 14:45:00,34.6,34.68,34.59,34.66,42246.0,27.6251,27.689,27.6171,27.673,42246.0
2020-05-08 14:50:00,34.65,34.72,34.65,34.68,39295.0,27.665,27.7209,27.665,27.689,39295.0
2020-05-08 14:55:00,34.69,34.7,34.67,34.7,58318.0,27.697,27.705,27.681,27.705,58318.0
2020-05-08 15:00:00,34.71,34.77,34.7,34.77,35801.0,27.7129,27.7608,27.705,27.7608,35801.0
2020-05-08 15:05:00,34.77,34.8,34.73,34.79,43070.0,27.7608,27.7848,27.7289,27.7768,43070.0
2020-05-08 15:10:00,34.79,34.79,34.72,34.74,57915.0,27.7768,27.7768,27.7209,27.7369,57915.0
2020-05-08 15:15:00,34.74,34.75,34.68,34.74,45296.0,27.7369,27.7449,27.689,27.7369,45296.0
2020-05-08 15:20:00,34.73,34.75,34.71,34.72,71725.0,27.7289,27.7449,27.7129,27.7209,71725.0
2020-05-08 15:25:00,34.72,34.74,34.7,34.72,62262.0,27.7209,27.7369,27.705,27.7209,62262.0
2020-05-08 15:30:00,34.72,34.76,34.68,34.74,69967.0,27.7209,27.7529,27.689,27.7369,69967.0
2020-05-08 15:35:00,34.75,34.75,34.69,34.73,89184.0,27.7449,27.7449,27.697,27.7289,89184.0
2020-05-08 15:40:00,34.73,34.78,34.71,34.74,100731.0,27.7289,27.7688,27.7129,27.7369,100731.0
2020-05-08 15:45:00,34.75,34.77,34.7,34.73,135075.0,27.7449,27.7608,27.705,27.7289,135075.0
2020-05-08 15:50:00,34.74,34.86,34.68,34.75,273502.0,27.7369,27.8327,27.689,27.7449,273502.0
2020-05-08 15:55:00,34.75,34.76,34.66,34.75,419583.0,27.7449,27.7529,27.673,27.7449,419583.0
2020-05-11 09:30:00,34.06,34.16,33.52,33.55,198277.0,27.194,27.2738,26.7628,26.7868,198277.0
2020-05-11 09:35:00,33.56,33.7,33.39,33.42,124016.0,26.7948,26.9065,26.659,26.683,124016.0
2020-05-11 09:40:00,33.43,33.68,33.41,33.52,76829.0,26.691,26.8906,26.675,26.7628,76829.0
2020-05-11 09:45:00,33.54,33.62,33.4,33.4,85717.0,26.7788,26.8427,26.667,26.667,85717.0
2020-05-11 09:50:00,33.41,33.48,33.33,33.43,61575.0,26.675,26.7309,26.6111,26.691,61575.0
2020-05-11 09:55:00,33.43,33.43,33.26,33.29,80066.0,26.691,26.691,26.5552,26.5792,80066.0
2020-05-11 10:00:00,33.29,33.31,33.08,33.09,167018.0,26.5792,26.5952,26.4115,26.4195,167018.0
2020-05-11 10:05:00,33.09,33.16,33.03,33.15,209719.0,26.4195,26.4754,26.3716,26.4674,209719.0
2020-05-11 10:10:00,33.15,33.33,33.08,33.25,348345.0,26.4674,26.6111,26.4115,26.5473,348345.0
2020-05-11 10:15:00,33.25,33.32,33.1,33.3,324799.0,26.5473,26.6031,26.4275,26.5872,324799.0
2020-05-11 10:20:00,33.31,33.43,33.3,33.37,168204.0,26.5952,26.691,26.5872,26.6431,168204.0
2020-05-11 10:25:00,33.37,33.48,33.35,33.41,53386.0,26.6431,26.7309,26.6271,26.675,53386.0
2020-05-11 10:30:00,33.4,33.42,33.21,33.42,122520.0,26.667,26.683,26.5153,26.683,122520.0
2020-05-11 10:35:00,33.42,33.45,33.25,33.27,63829.0,26.683,26.7069,26.5473,26.5632,63829.0
2020-05-11 10:40:00,33.27,33.32,33.19,33.26,97986.0,26.5632,26.6031,26.4993,26.5552,97986.0
2020-05-11 10:45:00,33.26,33.31,33.23,33.27,46749.0,26.5552,26.5952,26.5313,26.5632,46749.0
2020-05-11 10:50:00,33.27,33.3,33.2,33.23,116087.0,26.5632,26.5872,26.5073,26.5313,116087.0
2020-05-11 10:55:00,33.23,33.27,33.15,33.23,164254.0,26.5313,26.5632,26.4674,26.5313,164254.0
2020-05-11 11:00:00,33.24,33.37,33.22,33.37,37581.0,26.5393,26.6431,26.5233,26.6431,37581.0
2020-05-11 11:05:00,33.36,33.44,33.35,33.42,57778.0,26.6351,26.699,26.6271,26.683,57778.0
2020-05-11 11:10:00,33.42,33.45,33.36,33.41,74225.0,26.683,26.7069,26.6351,26.675,74225.0
2020-05-11 11:15:00,33.41,33.42,33.32,33.34,87276.0,26.675,26.683,26.6031,26.6191,87276.0
2020-05-11 11:20:00,33.34,33.34,33.18,33.21,37915.0,26.6191,26.6191,26.4914,26.5153,37915.0
2020-05-11 11:25:00,33.2,33.26,33.13,33.23,40019.0,26.5073,26.5552,26.4514,26.5313,40019.0
2020-05-11 11:30:00,33.23,33.31,33.23,33.29,27916.0,26.5313,26.5952,26.5313,26.5792,27916.0
2020-05-11 11:35:00,33.29,33.4,33.27,33.4,30622.0,26.5792,26.667,26.5632,26.667,30622.0
2020-05-11 11:40:00,33.4,33.41,33.33,33.36,32361.0,26.667,26.675,26.6111,26.6351,32361.0
2020-05-11 11:45:00,33.35,33.43,33.33,33.4,23907.0,26.6271,26.691,26.6111,26.667,23907.0
2020-05-11 11:50:00,33.39,33.44,33.38,33.41,31757.0,26.659,26.699,26.651,26.675,31757.0
2020-05-11 11:55:00,33.42,33.5,33.38,33.42,47279.0,26.683,26.7469,26.651,26.683,47279.0
2020-05-11 12:00:00,33.42,33.46,33.42,33.45,24907.0,26.683,26.7149,26.683,26.7069,24907.0
2020-05-11 12:05:00,33.45,33.46,33.41,33.44,42525.0,26.7069,26.7149,26.675,26.699,42525.0
2020-05-11 12:10:00,33.44,33.45,33.39,33.4,32793.0,26.699,26.7069,26.659,26.667,32793.0
2020-05-11 12:15:00,33.4,33.42,33.37,33.41,65047.0,26.667,26.683,26.6431,26.675,65047.0
2020-05-11 12:20:00,33.41,33.52,33.4,33.51,58136.0,26.675,26.7628,26.667,26.7548,58136.0
2020-05-11 12:25:00,33.5,33.53,33.47,33.52,46405.0,26.7469,26.7708,26.7229,26.7628,46405.0
2020-05-11 12:30:00,33.53,33.61,33.53,33.59,35860.0,26.7708,26.8347,26.7708,26.8187,35860.0
2020-05-11 12:35:00,33.59,33.71,33.57,33.67,57460.0,26.8187,26.9145,26.8027,26.8826,57460.0
2020-05-11 12:40:00,33.68,33.69,33.61,33.63,38725.0,26.8906,26.8986,26.8347,26.8507,38725.0
2020-05-11 12:45:00,33.63,33.66,33.51,33.52,28323.0,26.8507,26.8746,26.7548,26.7628,28323.0
2020-05-11 12:50:00,33.52,33.59,33.48,33.59,38553.0,26.7628,26.8187,26.7309,26.8187,38553.0
2020-05-11 12:55:00,33.59,33.59,33.55,33.59,9991.0,26.8187,26.8187,26.7868,26.8187,9991.0
2020-05-11 13:00:00,33.58,33.58,33.5,33.57,15489.0,26.8107,26.8107,26.7469,26.8027,15489.0
2020-05-11 13:05:00,33.56,33.68,33.56,33.68,32323.0,26.7948,26.8906,26.7948,26.8906,32323.0
2020-05-11 13:10:00,33.68,33.69,33.64,33.68,42064.0,26.8906,26.8986,26.8586,26.8906,42064.0
2020-05-11 13:15:00,33.68,33.68,33.59,33.61,55059.0,26.8906,26.8906,26.8187,26.8347,55059.0
2020-05-11 13:20:00,33.62,33.62,33.51,33.52,25151.0,26.8427,26.8427,26.7548,26.7628,25151.0
2020-05-11 13:25:00,33.51,33.62,33.5,33.55,27015.0,26.7548,26.8427,26.7469,26.7868,27015.0
2020-05-11 13:30:00,33.56,33.6,33.54,33.58,19589.0,26.7948,26.8267,26.7788,26.8107,19589.0
2020-05-11 13:35:00,33.57,33.68,33.57,33.66,30683.0,26.8027,26.8906,26.8027,26.8746,30683.0
2020-05-11 13:40:00,33.66,33.67,33.56,33.57,17338.0,26.8746,26.8826,26.7948,26.8027,17338.0
2020-05-11 13:45:00,33.56,33.62,33.54,33.62,29110.0,26.7948,26.8427,26.7788,26.8427,29110.0
2020-05-11 13:50:00,33.63,33.65,33.54,33.58,26964.0,26.8507,26.8666,26.7788,26.8107,26964.0
2020-05-11 13:55:00,33.56,33.56,33.49,33.52,23261.0,26.7948,26.7948,26.7389,26.7628,23261.0
2020-05-11 14:00:00,33.54,33.56,33.44,33.46,49916.0,26.7788,26.7948,26.699,26.7149,49916.0
2020-05-11 14:05:00,33.46,33.51,33.45,33.5,75420.0,26.7149,26.7548,26.7069,26.7469,75420.0
2020-05-11 14:10:00,33.5,33.5,33.33,33.34,32546.0,26.7469,26.7469,26.6111,26.6191,32546.0
2020-05-11 14:15:00,33.34,33.38,33.31,33.37,21759.0,26.6191,26.651,26.5952,26.6431,21759.0
2020-05-11 14:20:00,33.37,33.41,33.34,33.35,28431.0,26.6431,26.675,26.6191,26.6271,28431.0
2020-05-11 14:25:00,33.35,33.37,33.28,33.32,42632.0,26.6271,26.6431,26.5712,26.6031,42632.0
2020-05-11 14:30:00,33.32,33.43,33.3,33.42,39460.0,26.6031,26.691,26.5872,26.683,39460.0
2020-05-11 14:35:00,33.43,33.48,33.41,33.43,28279.0,26.691,26.7309,26.675,26.691,28279.0
2020-05-11 14:40:00,33.43,33.45,33.38,33.45,25560.0,26.691,26.7069,26.651,26.7069,25560.0
2020-05-11 14:45:00,33.44,33.44,33.41,33.42,29391.0,26.699,26.699,26.675,26.683,29391.0
2020-05-11 14:50:00,33.41,33.47,33.4,33.41,42370.0,26.675,26.7229,26.667,26.675,42370.0
2020-05-11 14:55:00,33.41,33.42,33.34,33.39,62122.0,26.675,26.683,26.6191,26.659,62122.0
2020-05-11 15:00:00,33.39,33.48,33.38,33.44,45949.0,26.659,26.7309,26.651,26.699,45949.0
2020-05-11 15:05:00,33.44,33.53,33.41,33.48,78332.0,26.699,26.7708,26.675,26.7309,78332.0
2020-05-11 15:10:00,33.49,33.51,33.44,33.47,55430.0,26.7389,26.7548,26.699,26.7229,55430.0
2020-05-11 15:15:00,33.48,33.49,33.41,33.43,80120.0,26.7309,26.7389,26.675,26.691,80120.0
2020-05-11 15:20:00,33.43,33.44,33.37,33.41,69490.0,26.691,26.699,26.6431,26.675,69490.0
2020-05-11 15:25:00,33.41,33.49,33.35,33.44,118747.0,26.675,26.7389,26.6271,26.699,118747.0
2020-05-11 15:30:00,33.43,33.46,33.35,33.38,94457.0,26.691,26.7149,26.6271,26.651,94457.0
2020-05-11 15:35:00,33.37,33.41,33.35,33.39,92495.0,26.6431,26.675,26.6271,26.659,92495.0
2020-05-11 15:40:00,33.39,33.4,33.33,33.37,113772.0,26.659,26.667,26.6111,26.6431,113772.0
2020-05-11 15:45:00,33.37,33.42,33.34,33.42,79142.0,26.6431,26.683,26.6191,26.683,79142.0
2020-05-11 15:50:00,33.43,33.46,33.36,33.39,173474.0,26.691,26.7149,26.6351,26.659,173474.0
2020-05-11 15:55:00,33.39,33.42,33.32,33.34,366095.0,26.659,26.683,26.6031,26.6191,366095.0
2020-05-12 09:30:00,33.53,33.53,33.32,33.32,160971.0,26.7708,26.7708,26.6031,26.6031,160971.0
2020-05-12 09:35:00,33.32,33.53,33.24,33.45,159214.0,26.6031,26.7708,26.5393,26.7069,159214.0
2020-05-12 09:40:00,33.45,33.45,32.93,32.95,173406.0,26.7069,26.7069,26.2918,26.3077,173406.0
2020-05-12 09:45:00,32.95,32.95,32.63,32.67,163889.0,26.3077,26.3077,26.0522,26.0842,163889.0
2020-05-12 09:50:00,32.68,32.72,32.53,32.54,112780.0,26.0922,26.1241,25.9724,25.9804,112780.0
2020-05-12 09:55:00,32.55,32.69,32.5,32.67,73759.0,25.9884,26.1001,25.9484,26.0842,73759.0
2020-05-12 10:00:00,32.68,32.74,32.56,32.69,102412.0,26.0922,26.1401,25.9963,26.1001,102412.0
2020-05-12 10:05:00,32.68,32.77,32.61,32.74,41848.0,26.0922,26.164,26.0363,26.1401,41848.0
2020-05-12 10:10:00,32.75,32.77,32.7,32.75,66790.0,26.148,26.164,26.1081,26.148,66790.0
2020-05-12 10:15:00,32.76,32.89,32.62,32.69,84800.0,26.156,26.2598,26.0443,26.1001,84800.0
2020-05-12 10:20:00,32.69,32.7,32.5,32.57,74283.0,26.1001,26.1081,25.9484,26.0043,74283.0
2020-05-12 10:25:00,32.56,32.56,32.35,32.38,92524.0,25.9963,25.9963,25.8287,25.8526,92524.0
2020-05-12 10:30:00,32.37,32.45,32.26,32.31,92003.0,25.8446,25.9085,25.7568,25.7967,92003.0
2020-05-12 10:35:00,32.31,32.31,32.2,32.25,93919.0,25.7967,25.7967,25.7089,25.7488,93919.0
2020-05-12 10:40:00,32.25,32.29,32.11,32.19,144617.0,25.7488,25.7808,25.6371,25.7009,144617.0
2020-05-12 10:45:00,32.19,32.25,32.08,32.15,111591.0,25.7009,25.7488,25.6131,25.669,111591.0
2020-05-12 10:50:00,32.14,32.24,32.11,32.24,65912.0,25.661,25.7409,25.6371,25.7409,65912.0
2020-05-12 10:55:00,32.25,32.33,32.21,32.21,88147.0,25.7488,25.8127,25.7169,25.7169,88147.0
2020-05-12 11:00:00,32.2,32.28,32.07,32.19,126776.0,25.7089,25.7728,25.6051,25.7009,126776.0
2020-05-12 11:05:00,32.19,32.5,32.19,32.49,130448.0,25.7009,25.9484,25.7009,25.9405,130448.0
2020-05-12 11:10:00,32.48,32.49,32.32,32.34,101017.0,25.9325,25.9405,25.8047,25.8207,101017.0
2020-05-12 11:15:00,32.33,32.4,32.3,32.32,51707.0,25.8127,25.8686,25.7888,25.8047,51707.0
2020-05-12 11:20:00,32.32,32.32,32.13,32.17,122083.0,25.8047,25.8047,25.653,25.685,122083.0
2020-05-12 11:25:00,32.17,32.3,32.14,32.27,75572.0,25.685,25.7888,25.661,25.7648,75572.0
2020-05-12 11:30:00,32.26,32.36,32.16,32.18,66531.0,25.7568,25.8367,25.677,25.693,66531.0
2020-05-12 11:35:00,32.18,32.23,32.14,32.17,82790.0,25.693,25.7329,25.661,25.685,82790.0
2020-05-12 11:40:00,32.16,32.21,32.09,32.11,130507.0,25.677,25.7169,25.6211,25.6371,130507.0
2020-05-12 11:45:00,32.12,32.16,32.08,32.11,160099.0,25.645,25.677,25.6131,25.6371,160099.0
2020-05-12 11:50:00,32.12,32.18,32.09,32.15,94051.0,25.645,25.693,25.6211,25.669,94051.0
2020-05-12 11:55:00,32.15,32.23,32.12,32.21,143069.0,25.669,25.7329,25.645,25.7169,143069.0
2020-05-12 12:00:00,32.22,32.23,32.09,32.16,287941.0,25.7249,25.7329,25.6211,25.677,287941.0
2020-05-12 12:05:00,32.16,32.19,32.08,32.08,132314.0,25.677,25.7009,25.6131,25.6131,132314.0
2020-05-12 12:10:00,32.08,32.24,32.06,32.23,237846.0,25.6131,25.7409,25.5971,25.7329,237846.0
2020-05-12 12:15:00,32.23,32.25,32.17,32.24,129952.0,25.7329,25.7488,25.685,25.7409,129952.0
2020-05-12 12:20:00,32.24,32.25,32.18,32.2,242978.0,25.7409,25.7488,25.693,25.7089,242978.0
2020-05-12 12:25:00,32.19,32.26,32.17,32.22,72911.0,25.7009,25.7568,25.685,25.7249,72911.0
2020-05-12 12:30:00,32.22,32.27,32.17,32.19,53311.0,25.7249,25.7648,25.685,25.7009,53311.0
2020-05-12 12:35:00,32.19,32.22,32.16,32.19,47367.0,25.7009,25.7249,25.677,25.7009,47367.0
2020-05-12 12:40:00,32.19,32.19,32.08,32.11,81404.0,25.7009,25.7009,25.6131,25.6371,81404.0
2020-05-12 12:45:00,32.11,32.16,32.07,32.12,181467.0,25.6371,25.677,25.6051,25.645,181467.0
2020-05-12 12:50:00,32.11,32.11,32.01,32.03,72440.0,25.6371,25.6371,25.5572,25.5732,72440.0
2020-05-12 12:55:00,32.03,32.1,32.01,32.06,148745.0,25.5732,25.6291,25.5572,25.5971,148745.0
2020-05-12 13:00:00,32.06,32.09,32.01,32.02,41028.0,25.5971,25.6211,25.5572,25.5652,41028.0
2020-05-12 13:05:00,32.02,32.06,32.01,32.02,47659.0,25.5652,25.5971,25.5572,25.5652,47659.0
2020-05-12 13:10:00,32.02,32.02,31.94,31.96,160347.0,25.5652,25.5652,25.5013,25.5173,160347.0
2020-05-12 13:15:00,31.96,32.02,31.92,31.94,104473.0,25.5173,25.5652,25.4854,25.5013,104473.0
2020-05-12 13:20:00,31.94,31.96,31.85,31.86,77201.0,25.5013,25.5173,25.4295,25.4375,77201.0
2020-05-12 13:25:00,31.85,31.91,31.85,31.87,65447.0,25.4295,25.4774,25.4295,25.4454,65447.0
2020-05-12 13:30:00,31.87,31.94,31.86,31.9,57399.0,25.4454,25.5013,25.4375,25.4694,57399.0
2020-05-12 13:35:00,31.91,31.93,31.87,31.9,91081.0,25.4774,25.4933,25.4454,25.4694,91081.0
2020-05-12 13:40:00,31.9,31.91,31.85,31.87,39273.0,25.4694,25.4774,25.4295,25.4454,39273.0
2020-05-12 13:45:00,31.87,31.95,31.86,31.93,49519.0,25.4454,25.5093,25.4375,25.4933,49519.0
2020-05-12 13:50:00,31.93,32.01,31.92,32.01,140116.0,25.4933,25.5572,25.4854,25.5572,140116.0
2020-05-12 13:55:00,32.0,32.09,31.98,32.09,645737.0,25.5492,25.6211,25.5333,25.6211,645737.0
2020-05-12 14:00:00,32.09,32.11,32.04,32.05,53634.0,25.6211,25.6371,25.5812,25.5892,53634.0
2020-05-12 14:05:00,32.05,32.06,31.97,31.98,77033.0,25.5892,25.5971,25.5253,25.5333,77033.0
2020-05-12 14:10:00,31.97,31.98,31.87,31.89,70163.0,25.5253,25.5333,25.4454,25.4614,70163.0
2020-05-12 14:15:00,31.88,31.98,31.87,31.98,75197.0,25.4534,25.5333,25.4454,25.5333,75197.0
2020-05-12 14:20:00,31.98,32.03,31.97,32.0,68014.0,25.5333,25.5732,25.5253,25.5492,68014.0
2020-05-12 14:25:00,32.0,32.0,31.96,31.96,26644.0,25.5492,25.5492,25.5173,25.5173,26644.0
2020-05-12 14:30:00,31.96,32.03,31.93,32.01,41643.0,25.5173,25.5732,25.4933,25.5572,41643.0
2020-05-12 14:35:00,32.01,32.1,31.97,32.06,43415.0,25.5572,25.6291,25.5253,25.5971,43415.0
2020-05-12 14:40:00,32.06,32.08,31.97,32.02,81253.0,25.5971,25.6131,25.5253,25.5652,81253.0
2020-05-12 14:45:00,32.02,32.07,32.0,32.02,328993.0,25.5652,25.6051,25.5492,25.5652,328993.0
2020-05-12 14:50:00,32.03,32.21,32.03,32.18,137800.0,25.5732,25.7169,25.5732,25.693,137800.0
2020-05-12 14:55:00,32.17,32.23,32.14,32.2,70726.0,25.685,25.7329,25.661,25.7089,70726.0
2020-05-12 15:00:00,32.19,32.26,32.13,32.24,105345.0,25.7009,25.7568,25.653,25.7409,105345.0
2020-05-12 15:05:00,32.23,32.35,32.23,32.32,88087.0,25.7329,25.8287,25.7329,25.8047,88087.0
2020-05-12 15:10:00,32.31,32.34,32.16,32.16,290265.0,25.7967,25.8207,25.677,25.677,290265.0
2020-05-12 15:15:00,32.16,32.23,32.11,32.19,109209.0,25.677,25.7329,25.6371,25.7009,109209.0
2020-05-12 15:20:00,32.19,32.31,32.18,32.2,91847.0,25.7009,25.7967,25.693,25.7089,91847.0
2020-05-12 15:25:00,32.2,32.24,32.15,32.15,70690.0,25.7089,25.7409,25.669,25.669,70690.0
2020-05-12 15:30:00,32.16,32.19,32.04,32.11,185138.0,25.677,25.7009,25.5812,25.6371,185138.0
2020-05-12 15:35:00,32.1,32.11,32.01,32.05,88389.0,25.6291,25.6371,25.5572,25.5892,88389.0
2020-05-12 15:40:00,32.05,32.05,31.91,31.92,152817.0,25.5892,25.5892,25.4774,25.4854,152817.0
2020-05-12 15:45:00,31.91,31.98,31.88,31.89,168369.0,25.4774,25.5333,25.4534,25.4614,168369.0
2020-05-12 15:50:00,31.89,31.89,31.72,31.79,317177.0,25.4614,25.4614,25.3257,25.3816,317177.0
2020-05-12 15:55:00,31.79,31.81,31.61,31.65,516061.0,25.3816,25.3975,25.2379,25.2698,516061.0
2020-05-13 09:30:00,31.4,31.47,31.03,31.04,302243.0,25.0702,25.1261,24.7748,24.7828,302243.0
2020-05-13 09:35:00,31.04,31.1,30.58,30.84,301651.0,24.7828,24.8307,24.4155,24.6231,301651.0
2020-05-13 09:40:00,30.84,31.02,30.72,30.77,142533.0,24.6231,24.7668,24.5273,24.5672,142533.0
2020-05-13 09:45:00,30.76,31.09,30.72,31.03,196578.0,24.5592,24.8227,24.5273,24.7748,196578.0
2020-05-13 09:50:00,31.04,31.04,30.7,30.75,96443.0,24.7828,24.7828,24.5113,24.5512,96443.0
2020-05-13 09:55:00,30.75,30.79,30.58,30.73,237861.0,24.5512,24.5832,24.4155,24.5353,237861.0
2020-05-13 10:00:00,30.73,30.92,30.72,30.75,108869.0,24.5353,24.687,24.5273,24.5512,108869.0
2020-05-13 10:05:00,30.76,30.86,30.76,30.81,73337.0,24.5592,24.639,24.5592,24.5991,73337.0
2020-05-13 10:10:00,30.83,30.9,30.64,30.64,101898.0,24.6151,24.671,24.4634,24.4634,101898.0
2020-05-13 10:15:00,30.64,30.75,30.59,30.65,185393.0,24.4634,24.5512,24.4235,24.4714,185393.0
2020-05-13 10:20:00,30.64,30.65,30.51,30.54,82280.0,24.4634,24.4714,24.3596,24.3836,82280.0
2020-05-13 10:25:00,30.54,30.78,30.53,30.67,105496.0,24.3836,24.5752,24.3756,24.4873,105496.0
2020-05-13 10:30:00,30.68,30.88,30.62,30.63,107750.0,24.4953,24.655,24.4474,24.4554,107750.0
2020-05-13 10:35:00,30.63,30.66,30.51,30.55,88218.0,24.4554,24.4794,24.3596,24.3915,88218.0
2020-05-13 10:40:00,30.55,30.59,30.37,30.42,115538.0,24.3915,24.4235,24.2478,24.2877,115538.0
2020-05-13 10:45:00,30.41,30.41,30.3,30.31,42343.0,24.2798,24.2798,24.1919,24.1999,42343.0
2020-05-13 10:50:00,30.3,30.44,30.3,30.44,45064.0,24.1919,24.3037,24.1919,24.3037,45064.0
2020-05-13 10:55:00,30.44,30.45,30.3,30.32,54260.0,24.3037,24.3117,24.1919,24.2079,54260.0
2020-05-13 11:00:00,30.33,30.39,30.28,30.37,71396.0,24.2159,24.2638,24.176,24.2478,71396.0
2020-05-13 11:05:00,30.38,30.46,30.33,30.35,60957.0,24.2558,24.3197,24.2159,24.2319,60957.0
2020-05-13 11:10:00,30.34,30.38,30.28,30.32,73668.0,24.2239,24.2558,24.176,24.2079,73668.0
2020-05-13 11:15:00,30.32,30.36,30.17,30.18,102853.0,24.2079,24.2398,24.0881,24.0961,102853.0
2020-05-13 11:20:00,30.17,30.21,30.11,30.17,84317.0,24.0881,24.1201,24.0402,24.0881,84317.0
2020-05-13 11:25:00,30.17,30.17,30.08,30.14,155351.0,24.0881,24.0881,24.0163,24.0642,155351.0
2020-05-13 11:30:00,30.13,30.2,30.08,30.11,108039.0,24.0562,24.1121,24.0163,24.0402,108039.0
2020-05-13 11:35:00,30.11,30.11,29.97,29.98,212815.0,24.0402,24.0402,23.9285,23.9364,212815.0
2020-05-13 11:40:00,29.99,30.02,29.92,29.98,135764.0,23.9444,23.9684,23.8885,23.9364,135764.0
2020-05-13 11:45:00,29.98,30.02,29.92,29.94,150955.0,23.9364,23.9684,23.8885,23.9045,150955.0
2020-05-13 11:50:00,29.94,29.96,29.86,29.87,141705.0,23.9045,23.9205,23.8406,23.8486,141705.0
2020-05-13 11:55:00,29.86,29.91,29.8,29.89,221188.0,23.8406,23.8806,23.7927,23.8646,221188.0
2020-05-13 12:00:00,29.89,29.98,29.81,29.81,166077.0,23.8646,23.9364,23.8007,23.8007,166077.0
2020-05-13 12:05:00,29.8,29.84,29.75,29.77,144054.0,23.7927,23.8247,23.7528,23.7688,144054.0
2020-05-13 12:10:00,29.77,29.79,29.73,29.79,143815.0,23.7688,23.7847,23.7368,23.7847,143815.0
2020-05-13 12:15:00,29.78,29.8,29.68,29.7,128997.0,23.7768,23.7927,23.6969,23.7129,128997.0
2020-05-13 12:20:00,29.71,29.77,29.69,29.71,70307.0,23.7209,23.7688,23.7049,23.7209,70307.0
2020-05-13 12:25:00,29.7,29.84,29.7,29.83,157391.0,23.7129,23.8247,23.7129,23.8167,157391.0
2020-05-13 12:30:00,29.83,29.96,29.81,29.9,472627.0,23.8167,23.9205,23.8007,23.8726,472627.0
2020-05-13 12:35:00,29.89,29.89,29.74,29.8,257394.0,23.8646,23.8646,23.7448,23.7927,257394.0
2020-05-13 12:40:00,29.8,29.8,29.65,29.7,100381.0,23.7927,23.7927,23.673,23.7129,100381.0
2020-05-13 12:45:00,29.7,29.75,29.64,29.68,229235.0,23.7129,23.7528,23.665,23.6969,229235.0
2020-05-13 12:50:00,29.67,29.68,29.59,29.63,124323.0,23.6889,23.6969,23.6251,23.657,124323.0
2020-05-13 12:55:00,29.63,29.65,29.58,29.61,237020.0,23.657,23.673,23.6171,23.641,237020.0
2020-05-13 13:00:00,29.61,29.68,29.59,29.62,513022.0,23.641,23.6969,23.6251,23.649,513022.0
2020-05-13 13:05:00,29.63,29.64,29.53,29.61,284033.0,23.657,23.665,23.5772,23.641,284033.0
2020-05-13 13:10:00,29.61,29.72,29.59,29.63,393150.0,23.641,23.7289,23.6251,23.657,393150.0
2020-05-13 13:15:00,29.63,29.78,29.57,29.73,315112.0,23.657,23.7768,23.6091,23.7368,315112.0
2020-05-13 13:20:00,29.73,29.73,29.55,29.57,188739.0,23.7368,23.7368,23.5931,23.6091,188739.0
2020-05-13 13:25:00,29.58,29.62,29.52,29.6,138622.0,23.6171,23.649,23.5692,23.633,138622.0
2020-05-13 13:30:00,29.6,29.63,29.55,29.59,161654.0,23.633,23.657,23.5931,23.6251,161654.0
2020-05-13 13:35:00,29.59,29.62,29.54,29.6,93637.0,23.6251,23.649,23.5851,23.633,93637.0
2020-05-13 13:40:00,29.6,29.62,29.56,29.6,83213.0,23.633,23.649,23.6011,23.633,83213.0
2020-05-13 13:45:00,29.6,29.6,29.52,29.56,187929.0,23.633,23.633,23.5692,23.6011,187929.0
2020-05-13 13:50:00,29.56,29.57,29.5,29.51,83357.0,23.6011,23.6091,23.5532,23.5612,83357.0
2020-05-13 13:55:00,29.52,29.55,29.5,29.55,55178.0,23.5692,23.5931,23.5532,23.5931,55178.0
2020-05-13 14:00:00,29.54,29.54,29.43,29.45,117828.0,23.5851,23.5851,23.4973,23.5133,117828.0
2020-05-13 14:05:00,29.46,29.54,29.45,29.49,82121.0,23.5213,23.5851,23.5133,23.5452,82121.0
2020-05-13 14:10:00,29.49,29.54,29.41,29.43,106167.0,23.5452,23.5851,23.4813,23.4973,106167.0
2020-05-13 14:15:00,29.43,29.53,29.4,29.41,135073.0,23.4973,23.5772,23.4734,23.4813,135073.0
2020-05-13 14:20:00,29.41,29.45,29.36,29.38,110947.0,23.4813,23.5133,23.4414,23.4574,110947.0
2020-05-13 14:25:00,29.38,29.41,29.35,29.4,86026.0,23.4574,23.4813,23.4334,23.4734,86026.0
2020-05-13 14:30:00,29.39,29.41,29.33,29.34,93115.0,23.4654,23.4813,23.4175,23.4255,93115.0
2020-05-13 14:35:00,29.33,29.41,29.3,29.36,78475.0,23.4175,23.4813,23.3935,23.4414,78475.0
2020-05-13 14:40:00,29.35,29.36,29.3,29.32,67688.0,23.4334,23.4414,23.3935,23.4095,67688.0
2020-05-13 14:45:00,29.32,29.36,29.28,29.31,131558.0,23.4095,23.4414,23.3776,23.4015,131558.0
2020-05-13 14:50:00,29.31,29.34,29.28,29.32,120167.0,23.4015,23.4255,23.3776,23.4095,120167.0
2020-05-13 14:55:00,29.33,29.37,29.27,29.28,117411.0,23.4175,23.4494,23.3696,23.3776,117411.0
2020-05-13 15:00:00,29.29,29.39,29.26,29.27,315747.0,23.3855,23.4654,23.3616,23.3696,315747.0
2020-05-13 15:05:00,29.27,29.28,29.2,29.23,229605.0,23.3696,23.3776,23.3137,23.3376,229605.0
2020-05-13 15:10:00,29.23,29.29,29.19,29.2,125159.0,23.3376,23.3855,23.3057,23.3137,125159.0
2020-05-13 15:15:00,29.2,29.23,29.16,29.18,82978.0,23.3137,23.3376,23.2817,23.2977,82978.0
2020-05-13 15:20:00,29.18,29.19,29.1,29.13,111129.0,23.2977,23.3057,23.2338,23.2578,111129.0
2020-05-13 15:25:00,29.13,29.13,29.05,29.09,122376.0,23.2578,23.2578,23.1939,23.2259,122376.0
2020-05-13 15:30:00,29.09,29.18,29.07,29.13,212458.0,23.2259,23.2977,23.2099,23.2578,212458.0
2020-05-13 15:35:00,29.12,29.17,29.05,29.11,294878.0,23.2498,23.2897,23.1939,23.2418,294878.0
2020-05-13 15:40:00,29.11,29.25,29.1,29.18,287715.0,23.2418,23.3536,23.2338,23.2977,287715.0
2020-05-13 15:45:00,29.17,29.36,29.14,29.32,323868.0,23.2897,23.4414,23.2658,23.4095,323868.0
2020-05-13 15:50:00,29.33,29.52,29.29,29.42,381486.0,23.4175,23.5692,23.3855,23.4893,381486.0
2020-05-13 15:55:00,29.41,29.53,29.39,29.45,567241.0,23.4813,23.5772,23.4654,23.5133,567241.0
2020-05-14 09:30:00,28.86,28.89,28.59,28.63,485583.0,23.0422,23.0662,22.8266,22.8586,485583.0
2020-05-14 09:35:00,28.63,28.94,28.52,28.72,435217.0,22.8586,23.1061,22.7708,22.9304,435217.0
2020-05-14 09:40:00,28.71,28.84,28.62,28.75,250318.0,22.9225,23.0262,22.8506,22.9544,250318.0
2020-05-14 09:45:00,28.75,28.9,28.61,28.84,236288.0,22.9544,23.0742,22.8426,23.0262,236288.0
2020-05-14 09:50:00,28.84,28.9,28.73,28.74,169956.0,23.0262,23.0742,22.9384,22.9464,169956.0
2020-05-14 09:55:00,28.75,28.77,28.55,28.58,150154.0,22.9544,22.9704,22.7947,22.8187,150154.0
2020-05-14 10:00:00,28.59,28.63,28.36,28.4,220804.0,22.8266,22.8586,22.643,22.6749,220804.0
2020-05-14 10:05:00,28.41,28.73,28.41,28.71,173411.0,22.6829,22.9384,22.6829,22.9225,173411.0
2020-05-14 10:10:00,28.72,28.89,28.69,28.83,244298.0,22.9304,23.0662,22.9065,23.0183,244298.0
2020-05-14 10:15:00,28.83,29.06,28.82,28.96,176997.0,23.0183,23.2019,23.0103,23.1221,176997.0
2020-05-14 10:20:00,28.97,29.29,28.95,29.27,274507.0,23.13,23.3855,23.1141,23.3696,274507.0
2020-05-14 10:25:00,29.27,29.57,29.26,29.5,284478.0,23.3696,23.6091,23.3616,23.5532,284478.0
2020-05-14 10:30:00,29.49,29.86,29.47,29.84,269913.0,23.5452,23.8406,23.5293,23.8247,269913.0
2020-05-14 10:35:00,29.83,30.26,29.82,30.21,230034.0,23.8167,24.16,23.8087,24.1201,230034.0
2020-05-14 10:40:00,30.21,30.32,30.16,30.27,416172.0,24.1201,24.2079,24.0802,24.168,416172.0
2020-05-14 10:45:00,30.27,30.7,30.26,30.68,218527.0,24.168,24.5113,24.16,24.4953,218527.0
2020-05-14 10:50:00,30.68,31.1,30.61,30.88,253196.0,24.4953,24.8307,24.4394,24.655,253196.0
2020-05-14 10:55:00,30.88,30.9,30.54,30.6,253131.0,24.655,24.671,24.3836,24.4315,253131.0
2020-05-14 11:00:00,30.6,30.82,30.6,30.74,159454.0,24.4315,24.6071,24.4315,24.5432,159454.0
2020-05-14 11:05:00,30.74,30.98,30.74,30.79,167154.0,24.5432,24.7349,24.5432,24.5832,167154.0
2020-05-14 11:10:00,30.8,30.83,30.61,30.62,117152.0,24.5911,24.6151,24.4394,24.4474,117152.0
2020-05-14 11:15:00,30.61,30.93,30.61,30.8,100788.0,24.4394,24.6949,24.4394,24.5911,100788.0
2020-05-14 11:20:00,30.79,30.81,30.46,30.51,141064.0,24.5832,24.5991,24.3197,24.3596,141064.0
2020-05-14 11:25:00,30.51,30.53,30.31,30.34,106887.0,24.3596,24.3756,24.1999,24.2239,106887.0
2020-05-14 11:30:00,30.33,30.46,30.14,30.16,105649.0,24.2159,24.3197,24.0642,24.0802,105649.0
2020-05-14 11:35:00,30.15,30.23,29.95,29.99,197822.0,24.0722,24.136,23.9125,23.9444,197822.0
2020-05-14 11:40:00,29.99,30.13,29.91,30.01,108698.0,23.9444,24.0562,23.8806,23.9604,108698.0
2020-05-14 11:45:00,30.0,30.12,29.97,30.07,79498.0,23.9524,24.0482,23.9285,24.0083,79498.0
2020-05-14 11:50:00,30.05,30.45,30.03,30.41,196150.0,23.9923,24.3117,23.9764,24.2798,196150.0
2020-05-14 11:55:00,30.4,30.46,30.23,30.35,111645.0,24.2718,24.3197,24.136,24.2319,111645.0
2020-05-14 12:00:00,30.34,30.45,30.3,30.39,76443.0,24.2239,24.3117,24.1919,24.2638,76443.0
2020-05-14 12:05:00,30.38,30.47,30.34,30.44,54039.0,24.2558,24.3277,24.2239,24.3037,54039.0
2020-05-14 12:10:00,30.43,30.61,30.41,30.5,63281.0,24.2957,24.4394,24.2798,24.3516,63281.0
2020-05-14 12:15:00,30.5,30.58,30.42,30.42,44685.0,24.3516,24.4155,24.2877,24.2877,44685.0
2020-05-14 12:20:00,30.42,30.6,30.4,30.57,38146.0,24.2877,24.4315,24.2718,24.4075,38146.0
2020-05-14 12:25:00,30.57,30.57,30.47,30.51,74581.0,24.4075,24.4075,24.3277,24.3596,74581.0
2020-05-14 12:30:00,30.51,30.58,30.43,30.46,122506.0,24.3596,24.4155,24.2957,24.3197,122506.0
2020-05-14 12:35:00,30.45,30.56,30.43,30.55,126296.0,24.3117,24.3995,24.2957,24.3915,126296.0
2020-05-14 12:40:00,30.56,30.61,30.45,30.58,148555.0,24.3995,24.4394,24.3117,24.4155,148555.0
2020-05-14 12:45:00,30.58,30.64,30.56,30.56,93738.0,24.4155,24.4634,24.3995,24.3995,93738.0
2020-05-14 12:50:00,30.57,30.78,30.56,30.78,70540.0,24.4075,24.5752,24.3995,24.5752,70540.0
2020-05-14 12:55:00,30.79,30.84,30.76,30.8,71912.0,24.5832,24.6231,24.5592,24.5911,71912.0
2020-05-14 13:00:00,30.81,30.82,30.73,30.75,46270.0,24.5991,24.6071,24.5353,24.5512,46270.0
2020-05-14 13:05:00,30.76,30.79,30.71,30.78,103877.0,24.5592,24.5832,24.5193,24.5752,103877.0
2020-05-14 13:10:00,30.79,30.93,30.79,30.91,61763.0,24.5832,24.6949,24.5832,24.679,61763.0
2020-05-14 13:15:00,30.91,31.04,30.9,31.01,184576.0,24.679,24.7828,24.671,24.7588,184576.0
2020-05-14 13:20:00,31.01,31.27,30.99,31.12,547259.0,24.7588,24.9664,24.7428,24.8466,547259.0
2020-05-14 13:25:00,31.13,31.26,31.08,31.19,181630.0,24.8546,24.9584,24.8147,24.9025,181630.0
2020-05-14 13:30:00,31.18,31.21,31.08,31.1,128020.0,24.8945,24.9185,24.8147,24.8307,128020.0
2020-05-14 13:35:00,31.1,31.13,30.99,30.99,111926.0,24.8307,24.8546,24.7428,24.7428,111926.0
2020-05-14 13:40:00,30.98,31.02,30.89,30.91,57269.0,24.7349,24.7668,24.663,24.679,57269.0
2020-05-14 13:45:00,30.92,30.99,30.92,30.96,67496.0,24.687,24.7428,24.687,24.7189,67496.0
2020-05-14 13:50:00,30.96,31.01,30.9,30.92,44608.0,24.7189,24.7588,24.671,24.687,44608.0
2020-05-14 13:55:00,30.92,30.96,30.75,30.79,59374.0,24.687,24.7189,24.5512,24.5832,59374.0
2020-05-14 14:00:00,30.79,30.88,30.7,30.84,85949.0,24.5832,24.655,24.5113,24.6231,85949.0
2020-05-14 14:05:00,30.83,30.93,30.77,30.92,72586.0,24.6151,24.6949,24.5672,24.687,72586.0
2020-05-14 14:10:00,30.93,30.98,30.83,30.85,77790.0,24.6949,24.7349,24.6151,24.6311,77790.0
2020-05-14 14:15:00,30.85,30.91,30.79,30.83,81213.0,24.6311,24.679,24.5832,24.6151,81213.0
2020-05-14 14:20:00,30.82,30.92,30.8,30.85,72477.0,24.6071,24.687,24.5911,24.6311,72477.0
2020-05-14 14:25:00,30.86,30.93,30.84,30.88,120299.0,24.639,24.6949,24.6231,24.655,120299.0
2020-05-14 14:30:00,30.89,30.98,30.85,30.88,63824.0,24.663,24.7349,24.6311,24.655,63824.0
2020-05-14 14:35:00,30.87,30.91,30.84,30.86,119651.0,24.647,24.679,24.6231,24.639,119651.0
2020-05-14 14:40:00,30.84,30.93,30.74,30.8,115801.0,24.6231,24.6949,24.5432,24.5911,115801.0
2020-05-14 14:45:00,30.8,30.8,30.64,30.69,82892.0,24.5911,24.5911,24.4634,24.5033,82892.0
2020-05-14 14:50:00,30.66,30.74,30.63,30.73,48755.0,24.4794,24.5432,24.4554,24.5353,48755.0
2020-05-14 14:55:00,30.73,30.83,30.72,30.74,103384.0,24.5353,24.6151,24.5273,24.5432,103384.0
2020-05-14 15:00:00,30.73,30.88,30.7,30.87,96028.0,24.5353,24.655,24.5113,24.647,96028.0
2020-05-14 15:05:00,30.87,31.0,30.83,30.95,93228.0,24.647,24.7508,24.6151,24.7109,93228.0
2020-05-14 15:10:00,30.96,31.0,30.89,30.96,133296.0,24.7189,24.7508,24.663,24.7189,133296.0
2020-05-14 15:15:00,30.97,31.05,30.95,30.98,200781.0,24.7269,24.7907,24.7109,24.7349,200781.0
2020-05-14 15:20:00,30.99,31.18,30.98,31.16,190379.0,24.7428,24.8945,24.7349,24.8786,190379.0
2020-05-14 15:25:00,31.16,31.21,31.07,31.11,123538.0,24.8786,24.9185,24.8067,24.8386,123538.0
2020-05-14 15:30:00,31.11,31.19,31.02,31.02,143250.0,24.8386,24.9025,24.7668,24.7668,143250.0
2020-05-14 15:35:00,31.02,31.04,30.93,30.96,171496.0,24.7668,24.7828,24.6949,24.7189,171496.0
2020-05-14 15:40:00,30.95,31.11,30.93,31.11,160629.0,24.7109,24.8386,24.6949,24.8386,160629.0
2020-05-14 15:45:00,31.11,31.2,31.08,31.17,188308.0,24.8386,24.9105,24.8147,24.8866,188308.0
2020-05-14 15:50:00,31.17,31.25,31.12,31.14,349748.0,24.8866,24.9504,24.8466,24.8626,349748.0
2020-05-14 15:55:00,31.13,31.17,30.98,31.17,561616.0,24.8546,24.8866,24.7349,24.8866,561616.0
2020-05-15 09:30:00,30.79,30.8,30.31,30.34,340317.0,24.5832,24.5911,24.1999,24.2239,340317.0
2020-05-15 09:35:00,30.34,30.63,30.19,30.61,164234.0,24.2239,24.4554,24.1041,24.4394,164234.0
2020-05-15 09:40:00,30.62,30.79,30.46,30.76,153132.0,24.4474,24.5832,24.3197,24.5592,153132.0
2020-05-15 09:45:00,30.75,30.79,30.57,30.63,86299.0,24.5512,24.5832,24.4075,24.4554,86299.0
2020-05-15 09:50:00,30.64,30.85,30.64,30.83,65132.0,24.4634,24.6311,24.4634,24.6151,65132.0
2020-05-15 09:55:00,30.82,30.84,30.63,30.7,134078.0,24.6071,24.6231,24.4554,24.5113,134078.0
2020-05-15 10:00:00,30.69,30.84,30.46,30.55,157233.0,24.5033,24.6231,24.3197,24.3915,157233.0
2020-05-15 10:05:00,30.54,30.62,30.48,30.6,42643.0,24.3836,24.4474,24.3356,24.4315,42643.0
2020-05-15 10:10:00,30.61,30.84,30.58,30.8,45429.0,24.4394,24.6231,24.4155,24.5911,45429.0
2020-05-15 10:15:00,30.81,31.05,30.8,30.94,69945.0,24.5991,24.7907,24.5911,24.7029,69945.0
2020-05-15 10:20:00,30.93,31.13,30.93,30.94,75968.0,24.6949,24.8546,24.6949,24.7029,75968.0
2020-05-15 10:25:00,30.95,31.09,30.93,31.03,53534.0,24.7109,24.8227,24.6949,24.7748,53534.0
2020-05-15 10:30:00,31.02,31.03,30.9,30.9,50992.0,24.7668,24.7748,24.671,24.671,50992.0
2020-05-15 10:35:00,30.89,31.11,30.81,31.05,68714.0,24.663,24.8386,24.5991,24.7907,68714.0
2020-05-15 10:40:00,31.05,31.06,30.95,30.99,51481.0,24.7907,24.7987,24.7109,24.7428,51481.0
2020-05-15 10:45:00,30.98,31.05,30.9,30.93,40867.0,24.7349,24.7907,24.671,24.6949,40867.0
2020-05-15 10:50:00,30.92,30.93,30.59,30.64,66442.0,24.687,24.6949,24.4235,24.4634,66442.0
2020-05-15 10:55:00,30.64,30.86,30.59,30.79,57445.0,24.4634,24.639,24.4235,24.5832,57445.0
2020-05-15 11:00:00,30.79,30.79,30.52,30.55,61331.0,24.5832,24.5832,24.3676,24.3915,61331.0
2020-05-15 11:05:00,30.54,30.58,30.47,30.55,66123.0,24.3836,24.4155,24.3277,24.3915,66123.0
2020-05-15 11:10:00,30.53,30.55,30.41,30.52,52480.0,24.3756,24.3915,24.2798,24.3676,52480.0
2020-05-15 11:15:00,30.5,30.52,30.42,30.51,35257.0,24.3516,24.3676,24.2877,24.3596,35257.0
2020-05-15 11:20:00,30.5,30.66,30.48,30.61,40277.0,24.3516,24.4794,24.3356,24.4394,40277.0
2020-05-15 11:25:00,30.62,30.69,30.58,30.58,32110.0,24.4474,24.5033,24.4155,24.4155,32110.0
2020-05-15 11:30:00,30.57,30.57,30.46,30.48,45200.0,24.4075,24.4075,24.3197,24.3356,45200.0
2020-05-15 11:35:00,30.48,30.48,30.31,30.35,39115.0,24.3356,24.3356,24.1999,24.2319,39115.0
2020-05-15 11:40:00,30.35,30.39,30.29,30.35,36638.0,24.2319,24.2638,24.1839,24.2319,36638.0
2020-05-15 11:45:00,30.33,30.33,30.25,30.29,32688.0,24.2159,24.2159,24.152,24.1839,32688.0
2020-05-15 11:50:00,30.29,30.33,30.2,30.26,33563.0,24.1839,24.2159,24.1121,24.16,33563.0
2020-05-15 11:55:00,30.25,30.38,30.25,30.33,45050.0,24.152,24.2558,24.152,24.2159,45050.0
2020-05-15 12:00:00,30.32,30.43,30.29,30.39,35137.0,24.2079,24.2957,24.1839,24.2638,35137.0
2020-05-15 12:05:00,30.38,30.47,30.36,30.46,40252.0,24.2558,24.3277,24.2398,24.3197,40252.0
2020-05-15 12:10:00,30.47,30.47,30.41,30.42,30568.0,24.3277,24.3277,24.2798,24.2877,30568.0
2020-05-15 12:15:00,30.43,30.43,30.23,30.29,62334.0,24.2957,24.2957,24.136,24.1839,62334.0
2020-05-15 12:20:00,30.28,30.36,30.28,30.35,36086.0,24.176,24.2398,24.176,24.2319,36086.0
2020-05-15 12:25:00,30.35,30.44,30.27,30.32,37000.0,24.2319,24.3037,24.168,24.2079,37000.0
2020-05-15 12:30:00,30.3,30.34,30.25,30.33,27619.0,24.1919,24.2239,24.152,24.2159,27619.0
2020-05-15 12:35:00,30.34,30.34,30.26,30.33,38943.0,24.2239,24.2239,24.16,24.2159,38943.0
2020-05-15 12:40:00,30.32,30.49,30.29,30.36,48632.0,24.2079,24.3436,24.1839,24.2398,48632.0
2020-05-15 12:45:00,30.35,30.39,30.22,30.27,55534.0,24.2319,24.2638,24.1281,24.168,55534.0
2020-05-15 12:50:00,30.26,30.32,30.21,30.27,56885.0,24.16,24.2079,24.1201,24.168,56885.0
2020-05-15 12:55:00,30.26,30.27,30.17,30.21,49383.0,24.16,24.168,24.0881,24.1201,49383.0
2020-05-15 13:00:00,30.21,30.27,30.19,30.2,68876.0,24.1201,24.168,24.1041,24.1121,68876.0
2020-05-15 13:05:00,30.2,30.2,30.12,30.15,74760.0,24.1121,24.1121,24.0482,24.0722,74760.0
2020-05-15 13:10:00,30.16,30.3,30.16,30.27,70616.0,24.0802,24.1919,24.0802,24.168,70616.0
2020-05-15 13:15:00,30.27,30.28,30.14,30.21,51326.0,24.168,24.176,24.0642,24.1201,51326.0
2020-05-15 13:20:00,30.21,30.26,30.18,30.23,27508.0,24.1201,24.16,24.0961,24.136,27508.0
2020-05-15 13:25:00,30.23,30.34,30.22,30.31,32872.0,24.136,24.2239,24.1281,24.1999,32872.0
2020-05-15 13:30:00,30.31,30.43,30.26,30.42,50570.0,24.1999,24.2957,24.16,24.2877,50570.0
2020-05-15 13:35:00,30.41,30.56,30.4,30.51,64804.0,24.2798,24.3995,24.2718,24.3596,64804.0
2020-05-15 13:40:00,30.52,30.59,30.49,30.58,53807.0,24.3676,24.4235,24.3436,24.4155,53807.0
2020-05-15 13:45:00,30.57,30.6,30.5,30.5,67963.0,24.4075,24.4315,24.3516,24.3516,67963.0
2020-05-15 13:50:00,30.51,30.65,30.5,30.65,41451.0,24.3596,24.4714,24.3516,24.4714,41451.0
2020-05-15 13:55:00,30.63,30.65,30.54,30.59,54603.0,24.4554,24.4714,24.3836,24.4235,54603.0
2020-05-15 14:00:00,30.58,30.65,30.58,30.63,42430.0,24.4155,24.4714,24.4155,24.4554,42430.0
2020-05-15 14:05:00,30.62,30.63,30.52,30.61,31700.0,24.4474,24.4554,24.3676,24.4394,31700.0
2020-05-15 14:10:00,30.61,30.61,30.52,30.55,32674.0,24.4394,24.4394,24.3676,24.3915,32674.0
2020-05-15 14:15:00,30.56,30.64,30.51,30.52,46501.0,24.3995,24.4634,24.3596,24.3676,46501.0
2020-05-15 14:20:00,30.52,30.59,30.49,30.52,34205.0,24.3676,24.4235,24.3436,24.3676,34205.0
2020-05-15 14:25:00,30.51,30.57,30.48,30.56,42828.0,24.3596,24.4075,24.3356,24.3995,42828.0
2020-05-15 14:30:00,30.57,30.62,30.55,30.55,62119.0,24.4075,24.4474,24.3915,24.3915,62119.0
2020-05-15 14:35:00,30.56,30.57,30.46,30.51,44648.0,24.3995,24.4075,24.3197,24.3596,44648.0
2020-05-15 14:40:00,30.52,30.59,30.51,30.55,51931.0,24.3676,24.4235,24.3596,24.3915,51931.0
2020-05-15 14:45:00,30.55,30.62,30.53,30.57,48882.0,24.3915,24.4474,24.3756,24.4075,48882.0
2020-05-15 14:50:00,30.56,30.65,30.56,30.65,93641.0,24.3995,24.4714,24.3995,24.4714,93641.0
2020-05-15 14:55:00,30.64,30.65,30.52,30.53,92080.0,24.4634,24.4714,24.3676,24.3756,92080.0
2020-05-15 15:00:00,30.54,30.66,30.51,30.6,197914.0,24.3836,24.4794,24.3596,24.4315,197914.0
2020-05-15 15:05:00,30.6,30.63,30.54,30.55,113741.0,24.4315,24.4554,24.3836,24.3915,113741.0
2020-05-15 15:10:00,30.55,30.56,30.46,30.56,124549.0,24.3915,24.3995,24.3197,24.3995,124549.0
2020-05-15 15:15:00,30.55,30.57,30.49,30.55,95184.0,24.3915,24.4075,24.3436,24.3915,95184.0
2020-05-15 15:20:00,30.56,30.62,30.54,30.62,119698.0,24.3995,24.4474,24.3836,24.4474,119698.0
2020-05-15 15:25:00,30.61,30.69,30.59,30.62,161861.0,24.4394,24.5033,24.4235,24.4474,161861.0
2020-05-15 15:30:00,30.63,30.65,30.57,30.6,238768.0,24.4554,24.4714,24.4075,24.4315,238768.0
2020-05-15 15:35:00,30.6,30.61,30.47,30.52,159359.0,24.4315,24.4394,24.3277,24.3676,159359.0
2020-05-15 15:40:00,30.53,30.6,30.5,30.58,232026.0,24.3756,24.4315,24.3516,24.4155,232026.0
2020-05-15 15:45:00,30.58,30.65,30.51,30.65,208481.0,24.4155,24.4714,24.3596,24.4714,208481.0
2020-05-15 15:50:00,30.64,30.68,30.56,30.59,288383.0,24.4634,24.4953,24.3995,24.4235,288383.0
2020-05-15 15:55:00,30.6,30.71,30.56,30.67,385194.0,24.4315,24.5193,24.3995,24.4873,385194.0
2020-05-18 09:30:00,32.12,32.52,32.06,32.5,454920.0,25.645,25.9644,25.5971,25.9484,454920.0
2020-05-18 09:35:00,32.5,32.71,32.36,32.61,251890.0,25.9484,26.1161,25.8367,26.0363,251890.0
2020-05-18 09:40:00,32.6,32.75,32.43,32.46,176309.0,26.0283,26.148,25.8926,25.9165,176309.0
2020-05-18 09:45:00,32.44,32.62,32.34,32.53,136384.0,25.9005,26.0443,25.8207,25.9724,136384.0
2020-05-18 09:50:00,32.52,32.55,32.27,32.3,86330.0,25.9644,25.9884,25.7648,25.7888,86330.0
2020-05-18 09:55:00,32.29,32.39,32.23,32.25,108857.0,25.7808,25.8606,25.7329,25.7488,108857.0
2020-05-18 10:00:00,32.26,32.37,32.11,32.18,98567.0,25.7568,25.8446,25.6371,25.693,98567.0
2020-05-18 10:05:00,32.18,32.19,32.0,32.02,76581.0,25.693,25.7009,25.5492,25.5652,76581.0
2020-05-18 10:10:00,32.02,32.17,31.97,31.99,93326.0,25.5652,25.685,25.5253,25.5413,93326.0
2020-05-18 10:15:00,31.98,31.99,31.83,31.95,139047.0,25.5333,25.5413,25.4135,25.5093,139047.0
2020-05-18 10:20:00,31.92,32.13,31.92,32.04,53623.0,25.4854,25.653,25.4854,25.5812,53623.0
2020-05-18 10:25:00,32.04,32.07,31.88,31.92,83619.0,25.5812,25.6051,25.4534,25.4854,83619.0
2020-05-18 10:30:00,31.92,32.09,31.9,32.07,45980.0,25.4854,25.6211,25.4694,25.6051,45980.0
2020-05-18 10:35:00,32.08,32.16,32.05,32.11,43323.0,25.6131,25.677,25.5892,25.6371,43323.0
2020-05-18 10:40:00,32.12,32.22,32.01,32.1,119099.0,25.645,25.7249,25.5572,25.6291,119099.0
2020-05-18 10:45:00,32.1,32.32,32.07,32.27,76138.0,25.6291,25.8047,25.6051,25.7648,76138.0
2020-05-18 10:50:00,32.25,32.35,32.22,32.3,56876.0,25.7488,25.8287,25.7249,25.7888,56876.0
2020-05-18 10:55:00,32.29,32.36,32.22,32.22,42544.0,25.7808,25.8367,25.7249,25.7249,42544.0
2020-05-18 11:00:00,32.21,32.41,32.21,32.4,70555.0,25.7169,25.8766,25.7169,25.8686,70555.0
2020-05-18 11:05:00,32.39,32.51,32.35,32.5,95250.0,25.8606,25.9564,25.8287,25.9484,95250.0
2020-05-18 11:10:00,32.49,32.54,32.39,32.54,59718.0,25.9405,25.9804,25.8606,25.9804,59718.0
2020-05-18 11:15:00,32.54,32.61,32.46,32.59,98732.0,25.9804,26.0363,25.9165,26.0203,98732.0
2020-05-18 11:20:00,32.6,32.66,32.56,32.64,59335.0,26.0283,26.0762,25.9963,26.0602,59335.0
2020-05-18 11:25:00,32.66,32.7,32.58,32.69,126741.0,26.0762,26.1081,26.0123,26.1001,126741.0
2020-05-18 11:30:00,32.7,32.7,32.57,32.63,46328.0,26.1081,26.1081,26.0043,26.0522,46328.0
2020-05-18 11:35:00,32.63,32.65,32.58,32.64,61869.0,26.0522,26.0682,26.0123,26.0602,61869.0
2020-05-18 11:40:00,32.64,32.79,32.61,32.63,154526.0,26.0602,26.18,26.0363,26.0522,154526.0
2020-05-18 11:45:00,32.61,32.63,32.51,32.52,37236.0,26.0363,26.0522,25.9564,25.9644,37236.0
2020-05-18 11:50:00,32.52,32.6,32.5,32.59,98812.0,25.9644,26.0283,25.9484,26.0203,98812.0
2020-05-18 11:55:00,32.59,32.61,32.54,32.58,97550.0,26.0203,26.0363,25.9804,26.0123,97550.0
2020-05-18 12:00:00,32.57,32.61,32.52,32.56,66413.0,26.0043,26.0363,25.9644,25.9963,66413.0
2020-05-18 12:05:00,32.55,32.6,32.48,32.55,62913.0,25.9884,26.0283,25.9325,25.9884,62913.0
2020-05-18 12:10:00,32.55,32.59,32.46,32.48,50222.0,25.9884,26.0203,25.9165,25.9325,50222.0
2020-05-18 12:15:00,32.48,32.56,32.47,32.49,56693.0,25.9325,25.9963,25.9245,25.9405,56693.0
2020-05-18 12:20:00,32.48,32.54,32.47,32.51,63207.0,25.9325,25.9804,25.9245,25.9564,63207.0
2020-05-18 12:25:00,32.52,32.6,32.5,32.54,48701.0,25.9644,26.0283,25.9484,25.9804,48701.0
2020-05-18 12:30:00,32.54,32.58,32.46,32.52,62536.0,25.9804,26.0123,25.9165,25.9644,62536.0
2020-05-18 12:35:00,32.52,32.61,32.5,32.6,81381.0,25.9644,26.0363,25.9484,26.0283,81381.0
2020-05-18 12:40:00,32.6,32.62,32.55,32.6,139834.0,26.0283,26.0443,25.9884,26.0283,139834.0
2020-05-18 12:45:00,32.61,32.62,32.51,32.56,27539.0,26.0363,26.0443,25.9564,25.9963,27539.0
2020-05-18 12:50:00,32.56,32.73,32.56,32.66,72423.0,25.9963,26.1321,25.9963,26.0762,72423.0
2020-05-18 12:55:00,32.65,32.69,32.61,32.68,85585.0,26.0682,26.1001,26.0363,26.0922,85585.0
2020-05-18 13:00:00,32.68,32.75,32.67,32.75,45903.0,26.0922,26.148,26.0842,26.148,45903.0
2020-05-18 13:05:00,32.75,32.78,32.71,32.71,47678.0,26.148,26.172,26.1161,26.1161,47678.0
2020-05-18 13:10:00,32.72,32.78,32.71,32.77,38635.0,26.1241,26.172,26.1161,26.164,38635.0
2020-05-18 13:15:00,32.77,32.79,32.73,32.77,123019.0,26.164,26.18,26.1321,26.164,123019.0
2020-05-18 13:20:00,32.78,32.81,32.77,32.79,61496.0,26.172,26.196,26.164,26.18,61496.0
2020-05-18 13:25:00,32.78,32.87,32.77,32.87,48492.0,26.172,26.2439,26.164,26.2439,48492.0
2020-05-18 13:30:00,32.87,32.88,32.76,32.79,154261.0,26.2439,26.2518,26.156,26.18,154261.0
2020-05-18 13:35:00,32.79,32.82,32.77,32.8,93745.0,26.18,26.2039,26.164,26.188,93745.0
2020-05-18 13:40:00,32.8,32.89,32.78,32.89,131618.0,26.188,26.2598,26.172,26.2598,131618.0
2020-05-18 13:45:00,32.89,32.93,32.85,32.85,44840.0,26.2598,26.2918,26.2279,26.2279,44840.0
2020-05-18 13:50:00,32.85,32.89,32.83,32.86,39824.0,26.2279,26.2598,26.2119,26.2359,39824.0
2020-05-18 13:55:00,32.86,32.87,32.81,32.86,33216.0,26.2359,26.2439,26.196,26.2359,33216.0
2020-05-18 14:00:00,32.85,32.86,32.75,32.8,145017.0,26.2279,26.2359,26.148,26.188,145017.0
2020-05-18 14:05:00,32.8,32.81,32.72,32.75,73415.0,26.188,26.196,26.1241,26.148,73415.0
2020-05-18 14:10:00,32.76,32.78,32.71,32.76,39096.0,26.156,26.172,26.1161,26.156,39096.0
2020-05-18 14:15:00,32.75,32.76,32.64,32.68,67539.0,26.148,26.156,26.0602,26.0922,67539.0
2020-05-18 14:20:00,32.69,32.74,32.67,32.7,51758.0,26.1001,26.1401,26.0842,26.1081,51758.0
2020-05-18 14:25:00,32.7,32.8,32.7,32.77,73247.0,26.1081,26.188,26.1081,26.164,73247.0
2020-05-18 14:30:00,32.77,32.95,32.76,32.94,151698.0,26.164,26.3077,26.156,26.2997,151698.0
2020-05-18 14:35:00,32.94,32.96,32.88,32.95,102346.0,26.2997,26.3157,26.2518,26.3077,102346.0
2020-05-18 14:40:00,32.95,32.99,32.91,32.94,68558.0,26.3077,26.3397,26.2758,26.2997,68558.0
2020-05-18 14:45:00,32.93,32.96,32.85,32.89,55358.0,26.2918,26.3157,26.2279,26.2598,55358.0
2020-05-18 14:50:00,32.89,32.91,32.82,32.88,97200.0,26.2598,26.2758,26.2039,26.2518,97200.0
2020-05-18 14:55:00,32.87,32.97,32.84,32.94,69183.0,26.2439,26.3237,26.2199,26.2997,69183.0
2020-05-18 15:00:00,32.94,32.99,32.94,32.95,48990.0,26.2997,26.3397,26.2997,26.3077,48990.0
2020-05-18 15:05:00,32.96,33.05,32.93,33.0,190573.0,26.3157,26.3876,26.2918,26.3477,190573.0
2020-05-18 15:10:00,32.99,33.01,32.95,32.99,124548.0,26.3397,26.3556,26.3077,26.3397,124548.0
2020-05-18 15:15:00,33.0,33.01,32.92,33.0,133019.0,26.3477,26.3556,26.2838,26.3477,133019.0
2020-05-18 15:20:00,32.99,33.04,32.92,32.93,109911.0,26.3397,26.3796,26.2838,26.2918,109911.0
2020-05-18 15:25:00,32.92,33.05,32.92,33.02,46921.0,26.2838,26.3876,26.2838,26.3636,46921.0
2020-05-18 15:30:00,33.02,33.14,33.01,33.09,119408.0,26.3636,26.4594,26.3556,26.4195,119408.0
2020-05-18 15:35:00,33.09,33.11,33.02,33.06,112931.0,26.4195,26.4355,26.3636,26.3956,112931.0
2020-05-18 15:40:00,33.05,33.11,33.03,33.1,119026.0,26.3876,26.4355,26.3716,26.4275,119026.0
2020-05-18 15:45:00,33.1,33.12,33.05,33.11,203461.0,26.4275,26.4435,26.3876,26.4355,203461.0
2020-05-18 15:50:00,33.11,33.18,33.01,33.04,181507.0,26.4355,26.4914,26.3556,26.3796,181507.0
2020-05-18 15:55:00,33.04,33.08,32.92,32.95,322122.0,26.3796,26.4115,26.2838,26.3077,322122.0
2020-05-19 09:30:00,32.57,32.62,32.16,32.18,177806.0,26.0043,26.0443,25.677,25.693,177806.0
2020-05-19 09:35:00,32.14,32.27,31.93,32.08,152214.0,25.661,25.7648,25.4933,25.6131,152214.0
2020-05-19 09:40:00,32.07,32.13,31.96,32.12,96434.0,25.6051,25.653,25.5173,25.645,96434.0
2020-05-19 09:45:00,32.12,32.13,31.81,31.86,139572.0,25.645,25.653,25.3975,25.4375,139572.0
2020-05-19 09:50:00,31.87,32.07,31.83,31.97,94172.0,25.4454,25.6051,25.4135,25.5253,94172.0
2020-05-19 09:55:00,31.97,32.2,31.97,32.18,80740.0,25.5253,25.7089,25.5253,25.693,80740.0
2020-05-19 10:00:00,32.17,32.26,31.98,32.11,92200.0,25.685,25.7568,25.5333,25.6371,92200.0
2020-05-19 10:05:00,32.12,32.61,32.11,32.59,186909.0,25.645,26.0363,25.6371,26.0203,186909.0
2020-05-19 10:10:00,32.59,32.61,32.51,32.52,82994.0,26.0203,26.0363,25.9564,25.9644,82994.0
2020-05-19 10:15:00,32.53,32.55,32.21,32.22,55841.0,25.9724,25.9884,25.7169,25.7249,55841.0
2020-05-19 10:20:00,32.22,32.34,32.21,32.29,29433.0,25.7249,25.8207,25.7169,25.7808,29433.0
2020-05-19 10:25:00,32.29,32.47,32.27,32.4,50480.0,25.7808,25.9245,25.7648,25.8686,50480.0
2020-05-19 10:30:00,32.4,32.54,32.39,32.44,74567.0,25.8686,25.9804,25.8606,25.9005,74567.0
2020-05-19 10:35:00,32.45,32.45,32.26,32.31,34512.0,25.9085,25.9085,25.7568,25.7967,34512.0
2020-05-19 10:40:00,32.31,32.31,32.16,32.18,61567.0,25.7967,25.7967,25.677,25.693,61567.0
2020-05-19 10:45:00,32.17,32.39,32.13,32.36,52099.0,25.685,25.8606,25.653,25.8367,52099.0
2020-05-19 10:50:00,32.37,32.54,32.37,32.54,49954.0,25.8446,25.9804,25.8446,25.9804,49954.0
2020-05-19 10:55:00,32.52,32.54,32.41,32.48,60505.0,25.9644,25.9804,25.8766,25.9325,60505.0
2020-05-19 11:00:00,32.47,32.69,32.46,32.63,83797.0,25.9245,26.1001,25.9165,26.0522,83797.0
2020-05-19 11:05:00,32.64,32.71,32.5,32.59,45283.0,26.0602,26.1161,25.9484,26.0203,45283.0
2020-05-19 11:10:00,32.59,32.62,32.42,32.42,39474.0,26.0203,26.0443,25.8846,25.8846,39474.0
2020-05-19 11:15:00,32.43,32.62,32.43,32.62,58844.0,25.8926,26.0443,25.8926,26.0443,58844.0
2020-05-19 11:20:00,32.63,32.75,32.6,32.73,46496.0,26.0522,26.148,26.0283,26.1321,46496.0
2020-05-19 11:25:00,32.73,32.74,32.65,32.7,53731.0,26.1321,26.1401,26.0682,26.1081,53731.0
2020-05-19 11:30:00,32.69,32.83,32.66,32.77,59368.0,26.1001,26.2119,26.0762,26.164,59368.0
2020-05-19 11:35:00,32.78,32.85,32.72,32.75,37049.0,26.172,26.2279,26.1241,26.148,37049.0
2020-05-19 11:40:00,32.74,32.83,32.71,32.71,45710.0,26.1401,26.2119,26.1161,26.1161,45710.0
2020-05-19 11:45:00,32.72,32.79,32.66,32.67,60020.0,26.1241,26.18,26.0762,26.0842,60020.0
2020-05-19 11:50:00,32.67,32.72,32.63,32.7,41895.0,26.0842,26.1241,26.0522,26.1081,41895.0
2020-05-19 11:55:00,32.7,32.7,32.58,32.63,42264.0,26.1081,26.1081,26.0123,26.0522,42264.0
2020-05-19 12:00:00,32.64,32.7,32.6,32.65,27418.0,26.0602,26.1081,26.0283,26.0682,27418.0
2020-05-19 12:05:00,32.65,32.71,32.62,32.7,37446.0,26.0682,26.1161,26.0443,26.1081,37446.0
2020-05-19 12:10:00,32.7,32.75,32.69,32.73,28749.0,26.1081,26.148,26.1001,26.1321,28749.0
2020-05-19 12:15:00,32.73,32.74,32.61,32.64,33739.0,26.1321,26.1401,26.0363,26.0602,33739.0
2020-05-19 12:20:00,32.64,32.76,32.63,32.69,28156.0,26.0602,26.156,26.0522,26.1001,28156.0
2020-05-19 12:25:00,32.68,32.68,32.54,32.56,39252.0,26.0922,26.0922,25.9804,25.9963,39252.0
2020-05-19 12:30:00,32.57,32.59,32.48,32.49,84335.0,26.0043,26.0203,25.9325,25.9405,84335.0
2020-05-19 12:35:00,32.49,32.57,32.48,32.5,59201.0,25.9405,26.0043,25.9325,25.9484,59201.0
2020-05-19 12:40:00,32.51,32.56,32.49,32.55,45085.0,25.9564,25.9963,25.9405,25.9884,45085.0
2020-05-19 12:45:00,32.54,32.59,32.49,32.54,42658.0,25.9804,26.0203,25.9405,25.9804,42658.0
2020-05-19 12:50:00,32.54,32.55,32.5,32.52,25693.0,25.9804,25.9884,25.9484,25.9644,25693.0
2020-05-19 12:55:00,32.52,32.53,32.45,32.48,33462.0,25.9644,25.9724,25.9085,25.9325,33462.0
2020-05-19 13:00:00,32.49,32.52,32.46,32.47,31606.0,25.9405,25.9644,25.9165,25.9245,31606.0
2020-05-19 13:05:00,32.47,32.52,32.46,32.47,23459.0,25.9245,25.9644,25.9165,25.9245,23459.0
2020-05-19 13:10:00,32.47,32.52,32.46,32.52,25526.0,25.9245,25.9644,25.9165,25.9644,25526.0
2020-05-19 13:15:00,32.52,32.56,32.47,32.54,82039.0,25.9644,25.9963,25.9245,25.9804,82039.0
2020-05-19 13:20:00,32.55,32.57,32.52,32.54,66118.0,25.9884,26.0043,25.9644,25.9804,66118.0
2020-05-19 13:25:00,32.54,32.63,32.53,32.58,58757.0,25.9804,26.0522,25.9724,26.0123,58757.0
2020-05-19 13:30:00,32.57,32.62,32.55,32.6,57309.0,26.0043,26.0443,25.9884,26.0283,57309.0
2020-05-19 13:35:00,32.59,32.64,32.58,32.58,57772.0,26.0203,26.0602,26.0123,26.0123,57772.0
2020-05-19 13:40:00,32.58,32.7,32.57,32.68,38189.0,26.0123,26.1081,26.0043,26.0922,38189.0
2020-05-19 13:45:00,32.68,32.72,32.63,32.65,36228.0,26.0922,26.1241,26.0522,26.0682,36228.0
2020-05-19 13:50:00,32.65,32.65,32.57,32.59,66368.0,26.0682,26.0682,26.0043,26.0203,66368.0
2020-05-19 13:55:00,32.59,32.64,32.58,32.63,90624.0,26.0203,26.0602,26.0123,26.0522,90624.0
2020-05-19 14:00:00,32.62,32.63,32.52,32.55,53501.0,26.0443,26.0522,25.9644,25.9884,53501.0
2020-05-19 14:05:00,32.55,32.65,32.54,32.64,39065.0,25.9884,26.0682,25.9804,26.0602,39065.0
2020-05-19 14:10:00,32.64,32.65,32.59,32.63,35043.0,26.0602,26.0682,26.0203,26.0522,35043.0
2020-05-19 14:15:00,32.64,32.68,32.63,32.67,56493.0,26.0602,26.0922,26.0522,26.0842,56493.0
2020-05-19 14:20:00,32.67,32.67,32.59,32.62,64665.0,26.0842,26.0842,26.0203,26.0443,64665.0
2020-05-19 14:25:00,32.62,32.64,32.58,32.59,30044.0,26.0443,26.0602,26.0123,26.0203,30044.0
2020-05-19 14:30:00,32.6,32.6,32.52,32.53,42936.0,26.0283,26.0283,25.9644,25.9724,42936.0
2020-05-19 14:35:00,32.52,32.54,32.5,32.54,58673.0,25.9644,25.9804,25.9484,25.9804,58673.0
2020-05-19 14:40:00,32.54,32.63,32.53,32.63,65323.0,25.9804,26.0522,25.9724,26.0522,65323.0
2020-05-19 14:45:00,32.63,32.72,32.63,32.68,61162.0,26.0522,26.1241,26.0522,26.0922,61162.0
2020-05-19 14:50:00,32.68,32.69,32.61,32.62,60870.0,26.0922,26.1001,26.0363,26.0443,60870.0
2020-05-19 14:55:00,32.63,32.64,32.27,32.36,240862.0,26.0522,26.0602,25.7648,25.8367,240862.0
2020-05-19 15:00:00,32.37,32.41,32.31,32.41,147884.0,25.8446,25.8766,25.7967,25.8766,147884.0
2020-05-19 15:05:00,32.4,32.56,32.39,32.5,95002.0,25.8686,25.9963,25.8606,25.9484,95002.0
2020-05-19 15:10:00,32.5,32.76,32.48,32.65,108284.0,25.9484,26.156,25.9325,26.0682,108284.0
2020-05-19 15:15:00,32.65,32.69,32.59,32.59,51312.0,26.0682,26.1001,26.0203,26.0203,51312.0
2020-05-19 15:20:00,32.59,32.61,32.46,32.5,82351.0,26.0203,26.0363,25.9165,25.9484,82351.0
2020-05-19 15:25:00,32.5,32.53,32.42,32.48,87781.0,25.9484,25.9724,25.8846,25.9325,87781.0
2020-05-19 15:30:00,32.47,32.48,32.37,32.37,117870.0,25.9245,25.9325,25.8446,25.8446,117870.0
2020-05-19 15:35:00,32.37,32.38,32.19,32.25,127669.0,25.8446,25.8526,25.7009,25.7488,127669.0
2020-05-19 15:40:00,32.25,32.27,32.1,32.13,103048.0,25.7488,25.7648,25.6291,25.653,103048.0
2020-05-19 15:45:00,32.12,32.17,32.04,32.05,131427.0,25.645,25.685,25.5812,25.5892,131427.0
2020-05-19 15:50:00,32.04,32.08,31.97,32.03,192269.0,25.5812,25.6131,25.5253,25.5732,192269.0
2020-05-19 15:55:00,32.03,32.18,31.98,31.99,706639.0,25.5732,25.693,25.5333,25.5413,706639.0
2020-05-20 09:30:00,32.6,32.93,32.6,32.81,184501.0,26.0283,26.2918,26.0283,26.196,184501.0
2020-05-20 09:35:00,32.84,32.95,32.72,32.93,186955.0,26.2199,26.3077,26.1241,26.2918,186955.0
2020-05-20 09:40:00,32.96,33.05,32.86,32.91,128065.0,26.3157,26.3876,26.2359,26.2758,128065.0
2020-05-20 09:45:00,32.9,33.02,32.87,32.94,93537.0,26.2678,26.3636,26.2439,26.2997,93537.0
2020-05-20 09:50:00,32.9,32.91,32.61,32.62,91167.0,26.2678,26.2758,26.0363,26.0443,91167.0
2020-05-20 09:55:00,32.62,32.77,32.57,32.71,121050.0,26.0443,26.164,26.0043,26.1161,121050.0
2020-05-20 10:00:00,32.73,32.85,32.71,32.8,77898.0,26.1321,26.2279,26.1161,26.188,77898.0
2020-05-20 10:05:00,32.8,32.91,32.78,32.88,35811.0,26.188,26.2758,26.172,26.2518,35811.0
2020-05-20 10:10:00,32.86,32.99,32.86,32.94,64070.0,26.2359,26.3397,26.2359,26.2997,64070.0
2020-05-20 10:15:00,32.93,32.94,32.73,32.77,110692.0,26.2918,26.2997,26.1321,26.164,110692.0
2020-05-20 10:20:00,32.77,32.97,32.76,32.94,62969.0,26.164,26.3237,26.156,26.2997,62969.0
2020-05-20 10:25:00,32.95,33.01,32.82,32.99,83949.0,26.3077,26.3556,26.2039,26.3397,83949.0
2020-05-20 10:30:00,33.0,33.01,32.87,32.96,145956.0,26.3477,26.3556,26.2439,26.3157,145956.0
2020-05-20 10:35:00,32.96,32.99,32.82,32.91,54333.0,26.3157,26.3397,26.2039,26.2758,54333.0
2020-05-20 10:40:00,32.92,32.93,32.85,32.89,39758.0,26.2838,26.2918,26.2279,26.2598,39758.0
2020-05-20 10:45:00,32.9,33.01,32.87,32.88,62818.0,26.2678,26.3556,26.2439,26.2518,62818.0
2020-05-20 10:50:00,32.88,32.96,32.83,32.87,60428.0,26.2518,26.3157,26.2119,26.2439,60428.0
2020-05-20 10:55:00,32.88,32.92,32.83,32.87,104201.0,26.2518,26.2838,26.2119,26.2439,104201.0
2020-05-20 11:00:00,32.88,32.88,32.74,32.75,82673.0,26.2518,26.2518,26.1401,26.148,82673.0
2020-05-20 11:05:00,32.76,32.83,32.73,32.83,52244.0,26.156,26.2119,26.1321,26.2119,52244.0
2020-05-20 11:10:00,32.83,32.99,32.81,32.99,46184.0,26.2119,26.3397,26.196,26.3397,46184.0
2020-05-20 11:15:00,32.98,33.07,32.93,33.05,110990.0,26.3317,26.4035,26.2918,26.3876,110990.0
2020-05-20 11:20:00,33.05,33.06,32.89,32.89,175851.0,26.3876,26.3956,26.2598,26.2598,175851.0
2020-05-20 11:25:00,32.89,32.97,32.88,32.94,43236.0,26.2598,26.3237,26.2518,26.2997,43236.0
2020-05-20 11:30:00,32.93,32.99,32.89,32.9,76602.0,26.2918,26.3397,26.2598,26.2678,76602.0
2020-05-20 11:35:00,32.89,32.93,32.83,32.88,39047.0,26.2598,26.2918,26.2119,26.2518,39047.0
2020-05-20 11:40:00,32.88,32.96,32.88,32.95,56345.0,26.2518,26.3157,26.2518,26.3077,56345.0
2020-05-20 11:45:00,32.95,33.09,32.94,33.05,76093.0,26.3077,26.4195,26.2997,26.3876,76093.0
2020-05-20 11:50:00,33.05,33.1,33.02,33.02,71030.0,26.3876,26.4275,26.3636,26.3636,71030.0
2020-05-20 11:55:00,33.02,33.11,33.02,33.09,136208.0,26.3636,26.4355,26.3636,26.4195,136208.0
2020-05-20 12:00:00,33.1,33.15,33.04,33.09,105928.0,26.4275,26.4674,26.3796,26.4195,105928.0
2020-05-20 12:05:00,33.09,33.12,33.05,33.07,115377.0,26.4195,26.4435,26.3876,26.4035,115377.0
2020-05-20 12:10:00,33.07,33.09,33.0,33.04,70259.0,26.4035,26.4195,26.3477,26.3796,70259.0
2020-05-20 12:15:00,33.04,33.07,32.97,33.01,52967.0,26.3796,26.4035,26.3237,26.3556,52967.0
2020-05-20 12:20:00,33.02,33.05,32.97,32.98,36282.0,26.3636,26.3876,26.3237,26.3317,36282.0
2020-05-20 12:25:00,32.98,33.09,32.97,33.08,30278.0,26.3317,26.4195,26.3237,26.4115,30278.0
2020-05-20 12:30:00,33.08,33.09,33.01,33.02,22747.0,26.4115,26.4195,26.3556,26.3636,22747.0
2020-05-20 12:35:00,33.03,33.12,33.01,33.09,42779.0,26.3716,26.4435,26.3556,26.4195,42779.0
2020-05-20 12:40:00,33.08,33.12,33.05,33.06,42549.0,26.4115,26.4435,26.3876,26.3956,42549.0
2020-05-20 12:45:00,33.06,33.2,33.05,33.19,61997.0,26.3956,26.5073,26.3876,26.4993,61997.0
2020-05-20 12:50:00,33.2,33.26,33.15,33.16,44165.0,26.5073,26.5552,26.4674,26.4754,44165.0
2020-05-20 12:55:00,33.16,33.16,33.09,33.12,26833.0,26.4754,26.4754,26.4195,26.4435,26833.0
2020-05-20 13:00:00,33.12,33.13,33.03,33.04,31817.0,26.4435,26.4514,26.3716,26.3796,31817.0
2020-05-20 13:05:00,33.04,33.05,32.95,32.95,47378.0,26.3796,26.3876,26.3077,26.3077,47378.0
2020-05-20 13:10:00,32.95,33.05,32.92,32.99,33179.0,26.3077,26.3876,26.2838,26.3397,33179.0
2020-05-20 13:15:00,32.99,33.0,32.95,32.96,28672.0,26.3397,26.3477,26.3077,26.3157,28672.0
2020-05-20 13:20:00,32.97,32.99,32.92,32.95,44276.0,26.3237,26.3397,26.2838,26.3077,44276.0
2020-05-20 13:25:00,32.94,32.97,32.92,32.93,65687.0,26.2997,26.3237,26.2838,26.2918,65687.0
2020-05-20 13:30:00,32.94,32.99,32.92,32.97,32876.0,26.2997,26.3397,26.2838,26.3237,32876.0
2020-05-20 13:35:00,32.97,33.1,32.95,33.09,38555.0,26.3237,26.4275,26.3077,26.4195,38555.0
2020-05-20 13:40:00,33.1,33.18,33.09,33.17,57582.0,26.4275,26.4914,26.4195,26.4834,57582.0
2020-05-20 13:45:00,33.17,33.2,33.08,33.12,48889.0,26.4834,26.5073,26.4115,26.4435,48889.0
2020-05-20 13:50:00,33.12,33.13,33.07,33.1,44700.0,26.4435,26.4514,26.4035,26.4275,44700.0
2020-05-20 13:55:00,33.11,33.12,33.07,33.07,57440.0,26.4355,26.4435,26.4035,26.4035,57440.0
2020-05-20 14:00:00,33.07,33.1,33.01,33.06,46525.0,26.4035,26.4275,26.3556,26.3956,46525.0
2020-05-20 14:05:00,33.07,33.16,33.03,33.03,40346.0,26.4035,26.4754,26.3716,26.3716,40346.0
2020-05-20 14:10:00,33.03,33.07,32.96,33.0,34651.0,26.3716,26.4035,26.3157,26.3477,34651.0
2020-05-20 14:15:00,33.0,33.04,32.96,33.01,37059.0,26.3477,26.3796,26.3157,26.3556,37059.0
2020-05-20 14:20:00,33.01,33.11,32.97,33.09,72681.0,26.3556,26.4355,26.3237,26.4195,72681.0
2020-05-20 14:25:00,33.09,33.1,33.05,33.07,31117.0,26.4195,26.4275,26.3876,26.4035,31117.0
2020-05-20 14:30:00,33.06,33.11,33.05,33.07,51235.0,26.3956,26.4355,26.3876,26.4035,51235.0
2020-05-20 14:35:00,33.06,33.08,33.01,33.02,44449.0,26.3956,26.4115,26.3556,26.3636,44449.0
2020-05-20 14:40:00,33.02,33.08,33.01,33.08,37497.0,26.3636,26.4115,26.3556,26.4115,37497.0
2020-05-20 14:45:00,33.09,33.14,33.05,33.13,50868.0,26.4195,26.4594,26.3876,26.4514,50868.0
2020-05-20 14:50:00,33.13,33.16,33.1,33.1,72546.0,26.4514,26.4754,26.4275,26.4275,72546.0
2020-05-20 14:55:00,33.1,33.1,33.01,33.02,47685.0,26.4275,26.4275,26.3556,26.3636,47685.0
2020-05-20 15:00:00,33.02,33.04,32.95,32.98,44463.0,26.3636,26.3796,26.3077,26.3317,44463.0
2020-05-20 15:05:00,32.98,32.98,32.92,32.97,73147.0,26.3317,26.3317,26.2838,26.3237,73147.0
2020-05-20 15:10:00,32.97,33.02,32.91,32.96,114889.0,26.3237,26.3636,26.2758,26.3157,114889.0
2020-05-20 15:15:00,32.97,32.98,32.9,32.94,67271.0,26.3237,26.3317,26.2678,26.2997,67271.0
2020-05-20 15:20:00,32.95,33.04,32.95,33.0,54280.0,26.3077,26.3796,26.3077,26.3477,54280.0
2020-05-20 15:25:00,33.0,33.06,32.97,33.05,54722.0,26.3477,26.3956,26.3237,26.3876,54722.0
2020-05-20 15:30:00,33.04,33.06,33.01,33.01,83835.0,26.3796,26.3956,26.3556,26.3556,83835.0
2020-05-20 15:35:00,33.02,33.07,33.01,33.06,64449.0,26.3636,26.4035,26.3556,26.3956,64449.0
2020-05-20 15:40:00,33.05,33.06,33.0,33.05,85242.0,26.3876,26.3956,26.3477,26.3876,85242.0
2020-05-20 15:45:00,33.05,33.14,32.95,32.98,135069.0,26.3876,26.4594,26.3077,26.3317,135069.0
2020-05-20 15:50:00,32.98,33.02,32.89,32.99,175623.0,26.3317,26.3636,26.2598,26.3397,175623.0
2020-05-20 15:55:00,33.0,33.1,32.98,33.07,380222.0,26.3477,26.4275,26.3317,26.4035,380222.0
2020-05-21 09:30:00,32.85,32.99,32.79,32.99,145003.0,26.2279,26.3397,26.18,26.3397,145003.0
2020-05-21 09:35:00,32.97,33.13,32.97,33.11,77747.0,26.3237,26.4514,26.3237,26.4355,77747.0
2020-05-21 09:40:00,33.1,33.16,33.0,33.09,76897.0,26.4275,26.4754,26.3477,26.4195,76897.0
2020-05-21 09:45:00,33.1,33.12,32.99,33.07,68227.0,26.4275,26.4435,26.3397,26.4035,68227.0
2020-05-21 09:50:00,33.08,33.08,32.89,32.95,86417.0,26.4115,26.4115,26.2598,26.3077,86417.0
2020-05-21 09:55:00,32.95,33.14,32.92,33.09,50389.0,26.3077,26.4594,26.2838,26.4195,50389.0
2020-05-21 10:00:00,33.09,33.3,33.08,33.23,58877.0,26.4195,26.5872,26.4115,26.5313,58877.0
2020-05-21 10:05:00,33.23,33.3,33.19,33.24,45320.0,26.5313,26.5872,26.4993,26.5393,45320.0
2020-05-21 10:10:00,33.23,33.35,33.23,33.26,71245.0,26.5313,26.6271,26.5313,26.5552,71245.0
2020-05-21 10:15:00,33.26,33.31,33.22,33.25,46247.0,26.5552,26.5952,26.5233,26.5473,46247.0
2020-05-21 10:20:00,33.27,33.3,33.26,33.29,34374.0,26.5632,26.5872,26.5552,26.5792,34374.0
2020-05-21 10:25:00,33.29,33.29,33.17,33.19,50868.0,26.5792,26.5792,26.4834,26.4993,50868.0
2020-05-21 10:30:00,33.19,33.19,33.04,33.14,45478.0,26.4993,26.4993,26.3796,26.4594,45478.0
2020-05-21 10:35:00,33.13,33.14,32.98,33.02,43158.0,26.4514,26.4594,26.3317,26.3636,43158.0
2020-05-21 10:40:00,33.0,33.11,33.0,33.07,59103.0,26.3477,26.4355,26.3477,26.4035,59103.0
2020-05-21 10:45:00,33.07,33.07,33.01,33.01,74935.0,26.4035,26.4035,26.3556,26.3556,74935.0
2020-05-21 10:50:00,33.0,33.07,32.99,33.01,72597.0,26.3477,26.4035,26.3397,26.3556,72597.0
2020-05-21 10:55:00,33.01,33.09,33.0,33.02,61269.0,26.3556,26.4195,26.3477,26.3636,61269.0
2020-05-21 11:00:00,33.01,33.01,32.9,32.92,91756.0,26.3556,26.3556,26.2678,26.2838,91756.0
2020-05-21 11:05:00,32.93,32.96,32.86,32.9,91938.0,26.2918,26.3157,26.2359,26.2678,91938.0
2020-05-21 11:10:00,32.9,32.96,32.88,32.96,48679.0,26.2678,26.3157,26.2518,26.3157,48679.0
2020-05-21 11:15:00,32.96,32.96,32.79,32.83,65244.0,26.3157,26.3157,26.18,26.2119,65244.0
2020-05-21 11:20:00,32.84,32.89,32.77,32.78,84271.0,26.2199,26.2598,26.164,26.172,84271.0
2020-05-21 11:25:00,32.78,32.83,32.73,32.79,32474.0,26.172,26.2119,26.1321,26.18,32474.0
2020-05-21 11:30:00,32.8,32.89,32.79,32.83,33984.0,26.188,26.2598,26.18,26.2119,33984.0
2020-05-21 11:35:00,32.83,32.94,32.82,32.92,47098.0,26.2119,26.2997,26.2039,26.2838,47098.0
2020-05-21 11:40:00,32.93,33.0,32.93,32.98,66016.0,26.2918,26.3477,26.2918,26.3317,66016.0
2020-05-21 11:45:00,32.98,33.02,32.93,32.95,39871.0,26.3317,26.3636,26.2918,26.3077,39871.0
2020-05-21 11:50:00,32.95,32.98,32.91,32.94,30783.0,26.3077,26.3317,26.2758,26.2997,30783.0
2020-05-21 11:55:00,32.94,33.0,32.94,32.96,44052.0,26.2997,26.3477,26.2997,26.3157,44052.0
2020-05-21 12:00:00,32.96,33.07,32.96,33.01,36834.0,26.3157,26.4035,26.3157,26.3556,36834.0
2020-05-21 12:05:00,33.01,33.05,32.97,33.0,39479.0,26.3556,26.3876,26.3237,26.3477,39479.0
2020-05-21 12:10:00,33.0,33.0,32.96,32.98,24087.0,26.3477,26.3477,26.3157,26.3317,24087.0
2020-05-21 12:15:00,32.98,33.03,32.97,32.98,25693.0,26.3317,26.3716,26.3237,26.3317,25693.0
2020-05-21 12:20:00,32.99,33.03,32.97,33.0,20139.0,26.3397,26.3716,26.3237,26.3477,20139.0
2020-05-21 12:25:00,33.01,33.07,33.0,33.02,53343.0,26.3556,26.4035,26.3477,26.3636,53343.0
2020-05-21 12:30:00,33.01,33.02,32.96,32.97,32840.0,26.3556,26.3636,26.3157,26.3237,32840.0
2020-05-21 12:35:00,32.97,33.02,32.93,32.93,62157.0,26.3237,26.3636,26.2918,26.2918,62157.0
2020-05-21 12:40:00,32.94,33.0,32.94,32.97,45460.0,26.2997,26.3477,26.2997,26.3237,45460.0
2020-05-21 12:45:00,32.97,33.02,32.96,32.98,35566.0,26.3237,26.3636,26.3157,26.3317,35566.0
2020-05-21 12:50:00,32.97,32.99,32.94,32.97,38646.0,26.3237,26.3397,26.2997,26.3237,38646.0
2020-05-21 12:55:00,32.98,32.99,32.92,32.93,34129.0,26.3317,26.3397,26.2838,26.2918,34129.0
2020-05-21 13:00:00,32.94,33.09,32.9,33.04,77027.0,26.2997,26.4195,26.2678,26.3796,77027.0
2020-05-21 13:05:00,33.03,33.04,32.98,33.0,49860.0,26.3716,26.3796,26.3317,26.3477,49860.0
2020-05-21 13:10:00,33.0,33.06,32.99,33.02,52323.0,26.3477,26.3956,26.3397,26.3636,52323.0
2020-05-21 13:15:00,33.01,33.06,33.0,33.02,25389.0,26.3556,26.3956,26.3477,26.3636,25389.0
2020-05-21 13:20:00,33.02,33.04,32.99,33.03,25052.0,26.3636,26.3796,26.3397,26.3716,25052.0
2020-05-21 13:25:00,33.03,33.09,33.03,33.09,56757.0,26.3716,26.4195,26.3716,26.4195,56757.0
2020-05-21 13:30:00,33.09,33.11,33.02,33.02,47657.0,26.4195,26.4355,26.3636,26.3636,47657.0
2020-05-21 13:35:00,33.02,33.08,33.0,33.0,38016.0,26.3636,26.4115,26.3477,26.3477,38016.0
2020-05-21 13:40:00,33.0,33.03,32.98,33.02,32835.0,26.3477,26.3716,26.3317,26.3636,32835.0
2020-05-21 13:45:00,33.01,33.03,32.99,33.0,33364.0,26.3556,26.3716,26.3397,26.3477,33364.0
2020-05-21 13:50:00,32.99,33.0,32.95,32.98,25470.0,26.3397,26.3477,26.3077,26.3317,25470.0
2020-05-21 13:55:00,32.98,33.04,32.98,33.02,26663.0,26.3317,26.3796,26.3317,26.3636,26663.0
2020-05-21 14:00:00,33.01,33.08,33.01,33.07,30914.0,26.3556,26.4115,26.3556,26.4035,30914.0
2020-05-21 14:05:00,33.07,33.07,33.01,33.02,41733.0,26.4035,26.4035,26.3556,26.3636,41733.0
2020-05-21 14:10:00,33.02,33.04,32.99,33.0,40448.0,26.3636,26.3796,26.3397,26.3477,40448.0
2020-05-21 14:15:00,33.0,33.05,33.0,33.04,52705.0,26.3477,26.3876,26.3477,26.3796,52705.0
2020-05-21 14:20:00,33.03,33.07,33.03,33.07,41005.0,26.3716,26.4035,26.3716,26.4035,41005.0
2020-05-21 14:25:00,33.07,33.1,33.06,33.09,39444.0,26.4035,26.4275,26.3956,26.4195,39444.0
2020-05-21 14:30:00,33.1,33.14,33.09,33.13,36848.0,26.4275,26.4594,26.4195,26.4514,36848.0
2020-05-21 14:35:00,33.12,33.12,33.0,33.04,78303.0,26.4435,26.4435,26.3477,26.3796,78303.0
2020-05-21 14:40:00,33.05,33.11,33.04,33.11,35305.0,26.3876,26.4355,26.3796,26.4355,35305.0
2020-05-21 14:45:00,33.1,33.11,33.0,33.02,71912.0,26.4275,26.4355,26.3477,26.3636,71912.0
2020-05-21 14:50:00,33.02,33.07,33.01,33.02,98518.0,26.3636,26.4035,26.3556,26.3636,98518.0
2020-05-21 14:55:00,33.02,33.03,32.99,32.99,59066.0,26.3636,26.3716,26.3397,26.3397,59066.0
2020-05-21 15:00:00,33.0,33.08,32.98,33.02,89162.0,26.3477,26.4115,26.3317,26.3636,89162.0
2020-05-21 15:05:00,33.03,33.1,33.02,33.08,63329.0,26.3716,26.4275,26.3636,26.4115,63329.0
2020-05-21 15:10:00,33.08,33.08,33.0,33.05,72059.0,26.4115,26.4115,26.3477,26.3876,72059.0
2020-05-21 15:15:00,33.04,33.07,32.99,33.07,47601.0,26.3796,26.4035,26.3397,26.4035,47601.0
2020-05-21 15:20:00,33.07,33.09,33.06,33.07,77860.0,26.4035,26.4195,26.3956,26.4035,77860.0
2020-05-21 15:25:00,33.07,33.08,32.98,33.01,45768.0,26.4035,26.4115,26.3317,26.3556,45768.0
2020-05-21 15:30:00,33.0,33.05,32.97,33.01,110225.0,26.3477,26.3876,26.3237,26.3556,110225.0
2020-05-21 15:35:00,33.01,33.02,32.95,32.98,132795.0,26.3556,26.3636,26.3077,26.3317,132795.0
2020-05-21 15:40:00,32.98,33.01,32.91,33.01,91310.0,26.3317,26.3556,26.2758,26.3556,91310.0
2020-05-21 15:45:00,33.0,33.01,32.93,32.96,105272.0,26.3477,26.3556,26.2918,26.3157,105272.0
2020-05-21 15:50:00,32.96,32.98,32.85,32.86,124846.0,26.3157,26.3317,26.2279,26.2359,124846.0
2020-05-21 15:55:00,32.86,32.96,32.86,32.93,279044.0,26.2359,26.3157,26.2359,26.2918,279044.0
2020-05-22 09:30:00,32.9,32.95,32.75,32.83,102194.0,26.2678,26.3077,26.148,26.2119,102194.0
2020-05-22 09:35:00,32.83,32.95,32.75,32.85,55652.0,26.2119,26.3077,26.148,26.2279,55652.0
2020-05-22 09:40:00,32.86,32.87,32.63,32.69,65256.0,26.2359,26.2439,26.0522,26.1001,65256.0
2020-05-22 09:45:00,32.68,32.78,32.6,32.71,53987.0,26.0922,26.172,26.0283,26.1161,53987.0
2020-05-22 09:50:00,32.7,32.72,32.42,32.48,69323.0,26.1081,26.1241,25.8846,25.9325,69323.0
2020-05-22 09:55:00,32.49,32.57,32.35,32.42,53042.0,25.9405,26.0043,25.8287,25.8846,53042.0
2020-05-22 10:00:00,32.41,32.42,32.28,32.32,68580.0,25.8766,25.8846,25.7728,25.8047,68580.0
2020-05-22 10:05:00,32.32,32.41,32.27,32.36,43621.0,25.8047,25.8766,25.7648,25.8367,43621.0
2020-05-22 10:10:00,32.36,32.41,32.21,32.24,41237.0,25.8367,25.8766,25.7169,25.7409,41237.0
2020-05-22 10:15:00,32.23,32.39,32.22,32.32,33502.0,25.7329,25.8606,25.7249,25.8047,33502.0
2020-05-22 10:20:00,32.33,32.48,32.32,32.45,52403.0,25.8127,25.9325,25.8047,25.9085,52403.0
2020-05-22 10:25:00,32.45,32.49,32.4,32.49,35929.0,25.9085,25.9405,25.8686,25.9405,35929.0
2020-05-22 10:30:00,32.5,32.54,32.45,32.48,40505.0,25.9484,25.9804,25.9085,25.9325,40505.0
2020-05-22 10:35:00,32.47,32.5,32.45,32.5,30630.0,25.9245,25.9484,25.9085,25.9484,30630.0
2020-05-22 10:40:00,32.51,32.53,32.41,32.47,37388.0,25.9564,25.9724,25.8766,25.9245,37388.0
2020-05-22 10:45:00,32.47,32.49,32.31,32.32,34120.0,25.9245,25.9405,25.7967,25.8047,34120.0
2020-05-22 10:50:00,32.32,32.38,32.31,32.33,47372.0,25.8047,25.8526,25.7967,25.8127,47372.0
2020-05-22 10:55:00,32.32,32.32,32.23,32.27,32563.0,25.8047,25.8047,25.7329,25.7648,32563.0
2020-05-22 11:00:00,32.26,32.31,32.23,32.27,75051.0,25.7568,25.7967,25.7329,25.7648,75051.0
2020-05-22 11:05:00,32.27,32.31,32.21,32.3,61621.0,25.7648,25.7967,25.7169,25.7888,61621.0
2020-05-22 11:10:00,32.3,32.3,32.22,32.3,37043.0,25.7888,25.7888,25.7249,25.7888,37043.0
2020-05-22 11:15:00,32.3,32.32,32.27,32.32,30923.0,25.7888,25.8047,25.7648,25.8047,30923.0
2020-05-22 11:20:00,32.32,32.32,32.24,32.25,59151.0,25.8047,25.8047,25.7409,25.7488,59151.0
2020-05-22 11:25:00,32.24,32.32,32.22,32.31,40556.0,25.7409,25.8047,25.7249,25.7967,40556.0
2020-05-22 11:30:00,32.31,32.34,32.27,32.32,51645.0,25.7967,25.8207,25.7648,25.8047,51645.0
2020-05-22 11:35:00,32.31,32.45,32.31,32.43,53526.0,25.7967,25.9085,25.7967,25.8926,53526.0
2020-05-22 11:40:00,32.42,32.44,32.4,32.44,41719.0,25.8846,25.9005,25.8686,25.9005,41719.0
2020-05-22 11:45:00,32.43,32.53,32.43,32.53,26709.0,25.8926,25.9724,25.8926,25.9724,26709.0
2020-05-22 11:50:00,32.54,32.55,32.48,32.48,40161.0,25.9804,25.9884,25.9325,25.9325,40161.0
2020-05-22 11:55:00,32.49,32.49,32.4,32.43,27674.0,25.9405,25.9405,25.8686,25.8926,27674.0
2020-05-22 12:00:00,32.43,32.49,32.42,32.47,37775.0,25.8926,25.9405,25.8846,25.9245,37775.0
2020-05-22 12:05:00,32.47,32.6,32.46,32.59,123742.0,25.9245,26.0283,25.9165,26.0203,123742.0
2020-05-22 12:10:00,32.59,32.6,32.46,32.52,102910.0,26.0203,26.0283,25.9165,25.9644,102910.0
2020-05-22 12:15:00,32.53,32.57,32.5,32.54,105546.0,25.9724,26.0043,25.9484,25.9804,105546.0
2020-05-22 12:20:00,32.54,32.54,32.46,32.51,30867.0,25.9804,25.9804,25.9165,25.9564,30867.0
2020-05-22 12:25:00,32.5,32.57,32.49,32.57,23103.0,25.9484,26.0043,25.9405,26.0043,23103.0
2020-05-22 12:30:00,32.58,32.63,32.58,32.6,22061.0,26.0123,26.0522,26.0123,26.0283,22061.0
2020-05-22 12:35:00,32.59,32.66,32.58,32.61,42300.0,26.0203,26.0762,26.0123,26.0363,42300.0
2020-05-22 12:40:00,32.61,32.67,32.6,32.64,26656.0,26.0363,26.0842,26.0283,26.0602,26656.0
2020-05-22 12:45:00,32.64,32.71,32.63,32.69,56861.0,26.0602,26.1161,26.0522,26.1001,56861.0
2020-05-22 12:50:00,32.7,32.84,32.69,32.81,119814.0,26.1081,26.2199,26.1001,26.196,119814.0
2020-05-22 12:55:00,32.81,32.85,32.79,32.85,94393.0,26.196,26.2279,26.18,26.2279,94393.0
2020-05-22 13:00:00,32.85,32.85,32.7,32.72,30699.0,26.2279,26.2279,26.1081,26.1241,30699.0
2020-05-22 13:05:00,32.71,32.74,32.67,32.68,33246.0,26.1161,26.1401,26.0842,26.0922,33246.0
2020-05-22 13:10:00,32.69,32.71,32.65,32.66,29616.0,26.1001,26.1161,26.0682,26.0762,29616.0
2020-05-22 13:15:00,32.65,32.69,32.64,32.67,28978.0,26.0682,26.1001,26.0602,26.0842,28978.0
2020-05-22 13:20:00,32.67,32.74,32.65,32.72,42583.0,26.0842,26.1401,26.0682,26.1241,42583.0
2020-05-22 13:25:00,32.72,32.75,32.69,32.73,36759.0,26.1241,26.148,26.1001,26.1321,36759.0
2020-05-22 13:30:00,32.73,32.75,32.69,32.7,34152.0,26.1321,26.148,26.1001,26.1081,34152.0
2020-05-22 13:35:00,32.69,32.72,32.67,32.72,19657.0,26.1001,26.1241,26.0842,26.1241,19657.0
2020-05-22 13:40:00,32.72,32.72,32.66,32.69,22172.0,26.1241,26.1241,26.0762,26.1001,22172.0
2020-05-22 13:45:00,32.7,32.75,32.69,32.73,30056.0,26.1081,26.148,26.1001,26.1321,30056.0
2020-05-22 13:50:00,32.73,32.77,32.72,32.76,44009.0,26.1321,26.164,26.1241,26.156,44009.0
2020-05-22 13:55:00,32.76,32.89,32.76,32.87,37677.0,26.156,26.2598,26.156,26.2439,37677.0
2020-05-22 14:00:00,32.88,33.01,32.88,33.0,50883.0,26.2518,26.3556,26.2518,26.3477,50883.0
2020-05-22 14:05:00,33.01,33.01,32.91,32.95,21361.0,26.3556,26.3556,26.2758,26.3077,21361.0
2020-05-22 14:10:00,32.95,33.0,32.93,32.96,26337.0,26.3077,26.3477,26.2918,26.3157,26337.0
2020-05-22 14:15:00,32.96,32.97,32.92,32.94,32253.0,26.3157,26.3237,26.2838,26.2997,32253.0
2020-05-22 14:20:00,32.94,32.96,32.88,32.91,22500.0,26.2997,26.3157,26.2518,26.2758,22500.0
2020-05-22 14:25:00,32.91,32.99,32.9,32.98,33907.0,26.2758,26.3397,26.2678,26.3317,33907.0
2020-05-22 14:30:00,32.97,32.98,32.92,32.95,31280.0,26.3237,26.3317,26.2838,26.3077,31280.0
2020-05-22 14:35:00,32.95,32.96,32.89,32.92,32054.0,26.3077,26.3157,26.2598,26.2838,32054.0
2020-05-22 14:40:00,32.92,32.93,32.79,32.87,81565.0,26.2838,26.2918,26.18,26.2439,81565.0
2020-05-22 14:45:00,32.87,32.89,32.85,32.86,46658.0,26.2439,26.2598,26.2279,26.2359,46658.0
2020-05-22 14:50:00,32.87,32.88,32.85,32.87,42521.0,26.2439,26.2518,26.2279,26.2439,42521.0
2020-05-22 14:55:00,32.88,32.92,32.86,32.92,67637.0,26.2518,26.2838,26.2359,26.2838,67637.0
2020-05-22 15:00:00,32.92,32.92,32.86,32.9,53830.0,26.2838,26.2838,26.2359,26.2678,53830.0
2020-05-22 15:05:00,32.9,32.93,32.84,32.92,64187.0,26.2678,26.2918,26.2199,26.2838,64187.0
2020-05-22 15:10:00,32.92,32.95,32.87,32.89,39673.0,26.2838,26.3077,26.2439,26.2598,39673.0
2020-05-22 15:15:00,32.89,32.89,32.84,32.86,47350.0,26.2598,26.2598,26.2199,26.2359,47350.0
2020-05-22 15:20:00,32.86,32.86,32.76,32.83,69968.0,26.2359,26.2359,26.156,26.2119,69968.0
2020-05-22 15:25:00,32.83,32.84,32.76,32.83,44778.0,26.2119,26.2199,26.156,26.2119,44778.0
2020-05-22 15:30:00,32.84,32.88,32.79,32.83,59483.0,26.2199,26.2518,26.18,26.2119,59483.0
2020-05-22 15:35:00,32.82,32.87,32.81,32.87,69103.0,26.2039,26.2439,26.196,26.2439,69103.0
2020-05-22 15:40:00,32.86,32.87,32.8,32.84,139549.0,26.2359,26.2439,26.188,26.2199,139549.0
2020-05-22 15:45:00,32.84,32.92,32.82,32.91,141402.0,26.2199,26.2838,26.2039,26.2758,141402.0
2020-05-22 15:50:00,32.9,32.92,32.83,32.87,208949.0,26.2678,26.2838,26.2119,26.2439,208949.0
2020-05-22 15:55:00,32.87,32.95,32.84,32.93,367789.0,26.2439,26.3077,26.2199,26.2918,367789.0
2020-05-26 09:30:00,34.49,34.9,34.42,34.84,346469.0,27.5373,27.8646,27.4814,27.8167,346469.0
2020-05-26 09:35:00,34.83,34.94,34.77,34.87,160666.0,27.8087,27.8966,27.7608,27.8407,160666.0
2020-05-26 09:40:00,34.87,35.15,34.87,35.13,146147.0,27.8407,28.0642,27.8407,28.0483,146147.0
2020-05-26 09:45:00,35.14,35.15,34.87,34.87,100071.0,28.0563,28.0642,27.8407,27.8407,100071.0
2020-05-26 09:50:00,34.87,34.92,34.77,34.8,72569.0,27.8407,27.8806,27.7608,27.7848,72569.0
2020-05-26 09:55:00,34.79,34.95,34.78,34.88,76333.0,27.7768,27.9046,27.7688,27.8487,76333.0
2020-05-26 10:00:00,34.88,34.98,34.86,34.91,60200.0,27.8487,27.9285,27.8327,27.8726,60200.0
2020-05-26 10:05:00,34.9,34.91,34.72,34.79,68433.0,27.8646,27.8726,27.7209,27.7768,68433.0
2020-05-26 10:10:00,34.8,34.84,34.76,34.82,115984.0,27.7848,27.8167,27.7529,27.8008,115984.0
2020-05-26 10:15:00,34.82,34.83,34.69,34.74,105571.0,27.8008,27.8087,27.697,27.7369,105571.0
2020-05-26 10:20:00,34.75,34.8,34.69,34.74,226084.0,27.7449,27.7848,27.697,27.7369,226084.0
2020-05-26 10:25:00,34.73,34.82,34.6,34.79,201197.0,27.7289,27.8008,27.6251,27.7768,201197.0
2020-05-26 10:30:00,34.8,34.82,34.72,34.82,179215.0,27.7848,27.8008,27.7209,27.8008,179215.0
2020-05-26 10:35:00,34.82,34.88,34.7,34.76,143581.0,27.8008,27.8487,27.705,27.7529,143581.0
2020-05-26 10:40:00,34.77,34.81,34.71,34.71,240758.0,27.7608,27.7928,27.7129,27.7129,240758.0
2020-05-26 10:45:00,34.72,34.8,34.71,34.77,168097.0,27.7209,27.7848,27.7129,27.7608,168097.0
2020-05-26 10:50:00,34.77,35.0,34.77,34.95,91597.0,27.7608,27.9445,27.7608,27.9046,91597.0
2020-05-26 10:55:00,34.95,35.0,34.9,35.0,64483.0,27.9046,27.9445,27.8646,27.9445,64483.0
2020-05-26 11:00:00,34.99,35.07,34.98,35.07,84146.0,27.9365,28.0004,27.9285,28.0004,84146.0
2020-05-26 11:05:00,35.07,35.24,35.05,35.09,91400.0,28.0004,28.1361,27.9844,28.0163,91400.0
2020-05-26 11:10:00,35.09,35.16,35.07,35.11,53138.0,28.0163,28.0722,28.0004,28.0323,53138.0
2020-05-26 11:15:00,35.12,35.2,35.11,35.2,59553.0,28.0403,28.1042,28.0323,28.1042,59553.0
2020-05-26 11:20:00,35.19,35.21,35.08,35.11,62376.0,28.0962,28.1121,28.0084,28.0323,62376.0
2020-05-26 11:25:00,35.11,35.17,35.04,35.16,114381.0,28.0323,28.0802,27.9764,28.0722,114381.0
2020-05-26 11:30:00,35.16,35.31,35.13,35.28,90302.0,28.0722,28.192,28.0483,28.168,90302.0
2020-05-26 11:35:00,35.28,35.32,35.21,35.29,68754.0,28.168,28.2,28.1121,28.176,68754.0
2020-05-26 11:40:00,35.29,35.34,35.27,35.3,65968.0,28.176,28.2159,28.16,28.184,65968.0
2020-05-26 11:45:00,35.3,35.33,35.24,35.28,42901.0,28.184,28.208,28.1361,28.168,42901.0
2020-05-26 11:50:00,35.28,35.29,35.17,35.2,39283.0,28.168,28.176,28.0802,28.1042,39283.0
2020-05-26 11:55:00,35.2,35.25,35.11,35.18,72351.0,28.1042,28.1441,28.0323,28.0882,72351.0
2020-05-26 12:00:00,35.19,35.2,35.12,35.14,71540.0,28.0962,28.1042,28.0403,28.0563,71540.0
2020-05-26 12:05:00,35.15,35.17,35.11,35.17,83305.0,28.0642,28.0802,28.0323,28.0802,83305.0
2020-05-26 12:10:00,35.17,35.25,35.15,35.21,59880.0,28.0802,28.1441,28.0642,28.1121,59880.0
2020-05-26 12:15:00,35.22,35.22,35.18,35.21,59073.0,28.1201,28.1201,28.0882,28.1121,59073.0
2020-05-26 12:20:00,35.21,35.25,35.19,35.21,66599.0,28.1121,28.1441,28.0962,28.1121,66599.0
2020-05-26 12:25:00,35.22,35.27,35.19,35.26,60416.0,28.1201,28.16,28.0962,28.1521,60416.0
2020-05-26 12:30:00,35.26,35.28,35.22,35.27,36905.0,28.1521,28.168,28.1201,28.16,36905.0
2020-05-26 12:35:00,35.27,35.3,35.22,35.3,69527.0,28.16,28.184,28.1201,28.184,69527.0
2020-05-26 12:40:00,35.3,35.38,35.29,35.35,88261.0,28.184,28.2479,28.176,28.2239,88261.0
2020-05-26 12:45:00,35.35,35.38,35.29,35.38,81982.0,28.2239,28.2479,28.176,28.2479,81982.0
2020-05-26 12:50:00,35.38,35.49,35.35,35.46,52348.0,28.2479,28.3357,28.2239,28.3117,52348.0
2020-05-26 12:55:00,35.47,35.55,35.4,35.52,78580.0,28.3197,28.3836,28.2638,28.3597,78580.0
2020-05-26 13:00:00,35.52,35.73,35.49,35.71,148841.0,28.3597,28.5273,28.3357,28.5114,148841.0
2020-05-26 13:05:00,35.71,35.81,35.68,35.75,115939.0,28.5114,28.5912,28.4874,28.5433,115939.0
2020-05-26 13:10:00,35.75,35.81,35.74,35.81,57391.0,28.5433,28.5912,28.5353,28.5912,57391.0
2020-05-26 13:15:00,35.8,35.84,35.75,35.81,69922.0,28.5832,28.6151,28.5433,28.5912,69922.0
2020-05-26 13:20:00,35.82,35.89,35.8,35.86,76922.0,28.5992,28.6551,28.5832,28.6311,76922.0
2020-05-26 13:25:00,35.87,35.96,35.87,35.92,78435.0,28.6391,28.711,28.6391,28.679,78435.0
2020-05-26 13:30:00,35.93,35.95,35.84,35.89,107275.0,28.687,28.703,28.6151,28.6551,107275.0
2020-05-26 13:35:00,35.89,35.99,35.87,35.98,161803.0,28.6551,28.7349,28.6391,28.7269,161803.0
2020-05-26 13:40:00,35.98,36.04,35.96,36.03,172803.0,28.7269,28.7748,28.711,28.7668,172803.0
2020-05-26 13:45:00,36.03,36.04,35.94,35.99,116343.0,28.7668,28.7748,28.695,28.7349,116343.0
2020-05-26 13:50:00,36.0,36.01,35.84,35.86,93236.0,28.7429,28.7509,28.6151,28.6311,93236.0
2020-05-26 13:55:00,35.87,35.9,35.83,35.88,76891.0,28.6391,28.6631,28.6072,28.6471,76891.0
2020-05-26 14:00:00,35.88,35.96,35.88,35.96,68795.0,28.6471,28.711,28.6471,28.711,68795.0
2020-05-26 14:05:00,35.96,36.01,35.89,35.99,63250.0,28.711,28.7509,28.6551,28.7349,63250.0
2020-05-26 14:10:00,35.99,36.0,35.92,35.95,52573.0,28.7349,28.7429,28.679,28.703,52573.0
2020-05-26 14:15:00,35.95,36.01,35.95,36.01,54311.0,28.703,28.7509,28.703,28.7509,54311.0
2020-05-26 14:20:00,36.01,36.07,35.98,35.98,50066.0,28.7509,28.7988,28.7269,28.7269,50066.0
2020-05-26 14:25:00,35.98,36.02,35.95,36.01,70198.0,28.7269,28.7589,28.703,28.7509,70198.0
2020-05-26 14:30:00,36.02,36.03,35.88,35.89,64598.0,28.7589,28.7668,28.6471,28.6551,64598.0
2020-05-26 14:35:00,35.88,35.93,35.87,35.91,52691.0,28.6471,28.687,28.6391,28.671,52691.0
2020-05-26 14:40:00,35.9,35.96,35.87,35.94,60610.0,28.6631,28.711,28.6391,28.695,60610.0
2020-05-26 14:45:00,35.95,36.03,35.91,36.02,67027.0,28.703,28.7668,28.671,28.7589,67027.0
2020-05-26 14:50:00,36.02,36.1,36.0,36.07,100893.0,28.7589,28.8227,28.7429,28.7988,100893.0
2020-05-26 14:55:00,36.07,36.15,36.06,36.1,73548.0,28.7988,28.8627,28.7908,28.8227,73548.0
2020-05-26 15:00:00,36.09,36.13,36.02,36.05,76204.0,28.8147,28.8467,28.7589,28.7828,76204.0
2020-05-26 15:05:00,36.06,36.14,36.03,36.12,78192.0,28.7908,28.8547,28.7668,28.8387,78192.0
2020-05-26 15:10:00,36.12,36.21,36.11,36.2,68358.0,28.8387,28.9106,28.8307,28.9026,68358.0
2020-05-26 15:15:00,36.2,36.26,36.15,36.26,120052.0,28.9026,28.9505,28.8627,28.9505,120052.0
2020-05-26 15:20:00,36.25,36.26,36.19,36.22,89889.0,28.9425,28.9505,28.8946,28.9185,89889.0
2020-05-26 15:25:00,36.21,36.26,36.2,36.23,75231.0,28.9106,28.9505,28.9026,28.9265,75231.0
2020-05-26 15:30:00,36.23,36.28,36.06,36.11,198313.0,28.9265,28.9664,28.7908,28.8307,198313.0
2020-05-26 15:35:00,36.12,36.2,36.09,36.12,171677.0,28.8387,28.9026,28.8147,28.8387,171677.0
2020-05-26 15:40:00,36.12,36.16,35.9,35.92,177047.0,28.8387,28.8706,28.6631,28.679,177047.0
2020-05-26 15:45:00,35.92,35.95,35.79,35.8,246213.0,28.679,28.703,28.5752,28.5832,246213.0
2020-05-26 15:50:00,35.8,35.87,35.67,35.76,381805.0,28.5832,28.6391,28.4794,28.5513,381805.0
2020-05-26 15:55:00,35.76,35.84,35.7,35.84,761290.0,28.5513,28.6151,28.5034,28.6151,761290.0
2020-05-27 09:30:00,37.99,38.57,37.77,38.49,663691.0,30.3317,30.7948,30.1561,30.7309,663691.0
2020-05-27 09:35:00,38.5,38.65,38.35,38.37,295445.0,30.7389,30.8587,30.6192,30.6351,295445.0
2020-05-27 09:40:00,38.35,38.45,38.17,38.44,249074.0,30.6192,30.699,30.4754,30.691,249074.0
2020-05-27 09:45:00,38.45,38.51,37.92,37.99,264355.0,30.699,30.7469,30.2758,30.3317,264355.0
2020-05-27 09:50:00,37.98,38.13,37.91,37.94,310239.0,30.3238,30.4435,30.2679,30.2918,310239.0
2020-05-27 09:55:00,37.94,37.95,37.71,37.78,130278.0,30.2918,30.2998,30.1082,30.1641,130278.0
2020-05-27 10:00:00,37.77,37.77,37.49,37.5,106406.0,30.1561,30.1561,29.9325,29.9405,106406.0
2020-05-27 10:05:00,37.51,37.58,37.33,37.39,141762.0,29.9485,30.0044,29.8048,29.8527,141762.0
2020-05-27 10:10:00,37.38,37.51,37.28,37.48,229403.0,29.8447,29.9485,29.7649,29.9245,229403.0
2020-05-27 10:15:00,37.48,37.58,37.38,37.57,258853.0,29.9245,30.0044,29.8447,29.9964,258853.0
2020-05-27 10:20:00,37.57,37.58,37.28,37.3,100106.0,29.9964,30.0044,29.7649,29.7808,100106.0
2020-05-27 10:25:00,37.3,37.38,37.12,37.18,70206.0,29.7808,29.8447,29.6371,29.685,70206.0
2020-05-27 10:30:00,37.18,37.18,36.96,37.01,110909.0,29.685,29.685,29.5094,29.5493,110909.0
2020-05-27 10:35:00,37.0,37.15,36.87,37.05,129642.0,29.5413,29.6611,29.4375,29.5812,129642.0
2020-05-27 10:40:00,37.05,37.1,36.88,36.98,83031.0,29.5812,29.6211,29.4455,29.5253,83031.0
2020-05-27 10:45:00,36.99,37.01,36.73,36.73,88942.0,29.5333,29.5493,29.3257,29.3257,88942.0
2020-05-27 10:50:00,36.74,36.93,36.7,36.83,101196.0,29.3337,29.4854,29.3018,29.4056,101196.0
2020-05-27 10:55:00,36.83,37.01,36.72,36.99,83593.0,29.4056,29.5493,29.3177,29.5333,83593.0
2020-05-27 11:00:00,36.98,37.31,36.96,37.19,125952.0,29.5253,29.7888,29.5094,29.693,125952.0
2020-05-27 11:05:00,37.19,37.19,36.97,37.07,126949.0,29.693,29.693,29.5174,29.5972,126949.0
2020-05-27 11:10:00,37.08,37.15,36.99,37.0,70487.0,29.6052,29.6611,29.5333,29.5413,70487.0
2020-05-27 11:15:00,37.0,37.05,36.89,37.02,61901.0,29.5413,29.5812,29.4535,29.5573,61901.0
2020-05-27 11:20:00,37.01,37.01,36.77,36.8,50807.0,29.5493,29.5493,29.3577,29.3816,50807.0
2020-05-27 11:25:00,36.81,37.01,36.78,36.98,52433.0,29.3896,29.5493,29.3657,29.5253,52433.0
2020-05-27 11:30:00,36.99,37.23,36.94,37.22,87079.0,29.5333,29.7249,29.4934,29.717,87079.0
2020-05-27 11:35:00,37.22,37.22,36.9,37.02,101687.0,29.717,29.717,29.4615,29.5573,101687.0
2020-05-27 11:40:00,37.01,37.18,36.99,37.16,76739.0,29.5493,29.685,29.5333,29.6691,76739.0
2020-05-27 11:45:00,37.15,37.28,37.1,37.24,73038.0,29.6611,29.7649,29.6211,29.7329,73038.0
2020-05-27 11:50:00,37.23,37.27,37.13,37.18,57357.0,29.7249,29.7569,29.6451,29.685,57357.0
2020-05-27 11:55:00,37.19,37.33,37.13,37.27,71170.0,29.693,29.8048,29.6451,29.7569,71170.0
2020-05-27 12:00:00,37.28,37.37,37.25,37.27,81684.0,29.7649,29.8367,29.7409,29.7569,81684.0
2020-05-27 12:05:00,37.26,37.33,37.13,37.32,48082.0,29.7489,29.8048,29.6451,29.7968,48082.0
2020-05-27 12:10:00,37.31,37.35,37.24,37.31,34343.0,29.7888,29.8207,29.7329,29.7888,34343.0
2020-05-27 12:15:00,37.31,37.35,37.28,37.32,42165.0,29.7888,29.8207,29.7649,29.7968,42165.0
2020-05-27 12:20:00,37.32,37.35,37.28,37.31,41761.0,29.7968,29.8207,29.7649,29.7888,41761.0
2020-05-27 12:25:00,37.31,37.35,37.21,37.22,88705.0,29.7888,29.8207,29.709,29.717,88705.0
2020-05-27 12:30:00,37.22,37.33,37.18,37.29,37370.0,29.717,29.8048,29.685,29.7728,37370.0
2020-05-27 12:35:00,37.28,37.28,37.18,37.21,39899.0,29.7649,29.7649,29.685,29.709,39899.0
2020-05-27 12:40:00,37.2,37.24,37.13,37.21,39682.0,29.701,29.7329,29.6451,29.709,39682.0
2020-05-27 12:45:00,37.22,37.29,37.18,37.25,34621.0,29.717,29.7728,29.685,29.7409,34621.0
2020-05-27 12:50:00,37.25,37.31,37.22,37.24,29874.0,29.7409,29.7888,29.717,29.7329,29874.0
2020-05-27 12:55:00,37.24,37.3,37.2,37.2,52432.0,29.7329,29.7808,29.701,29.701,52432.0
2020-05-27 13:00:00,37.21,37.24,37.1,37.23,77974.0,29.709,29.7329,29.6211,29.7249,77974.0
2020-05-27 13:05:00,37.23,37.28,37.21,37.26,32222.0,29.7249,29.7649,29.709,29.7489,32222.0
2020-05-27 13:10:00,37.26,37.3,37.23,37.29,29638.0,29.7489,29.7808,29.7249,29.7728,29638.0
2020-05-27 13:15:00,37.3,37.3,37.1,37.16,58382.0,29.7808,29.7808,29.6211,29.6691,58382.0
2020-05-27 13:20:00,37.17,37.25,37.14,37.24,55163.0,29.677,29.7409,29.6531,29.7329,55163.0
2020-05-27 13:25:00,37.23,37.29,37.21,37.26,54781.0,29.7249,29.7728,29.709,29.7489,54781.0
2020-05-27 13:30:00,37.27,37.3,37.17,37.25,48970.0,29.7569,29.7808,29.677,29.7409,48970.0
2020-05-27 13:35:00,37.25,37.33,37.17,37.33,39020.0,29.7409,29.8048,29.677,29.8048,39020.0
2020-05-27 13:40:00,37.33,37.34,37.25,37.3,40346.0,29.8048,29.8128,29.7409,29.7808,40346.0
2020-05-27 13:45:00,37.3,37.33,37.2,37.24,46328.0,29.7808,29.8048,29.701,29.7329,46328.0
2020-05-27 13:50:00,37.25,37.32,37.22,37.32,38002.0,29.7409,29.7968,29.717,29.7968,38002.0
2020-05-27 13:55:00,37.32,37.39,37.3,37.37,47968.0,29.7968,29.8527,29.7808,29.8367,47968.0
2020-05-27 14:00:00,37.37,37.44,37.36,37.4,57638.0,29.8367,29.8926,29.8287,29.8607,57638.0
2020-05-27 14:05:00,37.41,37.44,37.39,37.4,44147.0,29.8687,29.8926,29.8527,29.8607,44147.0
2020-05-27 14:10:00,37.41,37.49,37.4,37.46,42969.0,29.8687,29.9325,29.8607,29.9086,42969.0
2020-05-27 14:15:00,37.45,37.48,37.42,37.45,44109.0,29.9006,29.9245,29.8766,29.9006,44109.0
2020-05-27 14:20:00,37.45,37.49,37.37,37.39,44216.0,29.9006,29.9325,29.8367,29.8527,44216.0
2020-05-27 14:25:00,37.38,37.45,37.36,37.4,85223.0,29.8447,29.9006,29.8287,29.8607,85223.0
2020-05-27 14:30:00,37.41,37.42,37.32,37.34,32416.0,29.8687,29.8766,29.7968,29.8128,32416.0
2020-05-27 14:35:00,37.35,37.39,37.3,37.34,42567.0,29.8207,29.8527,29.7808,29.8128,42567.0
2020-05-27 14:40:00,37.33,37.36,37.29,37.29,60619.0,29.8048,29.8287,29.7728,29.7728,60619.0
2020-05-27 14:45:00,37.28,37.3,37.22,37.28,57951.0,29.7649,29.7808,29.717,29.7649,57951.0
2020-05-27 14:50:00,37.28,37.33,37.22,37.27,46656.0,29.7649,29.8048,29.717,29.7569,46656.0
2020-05-27 14:55:00,37.27,37.35,37.24,37.29,73197.0,29.7569,29.8207,29.7329,29.7728,73197.0
2020-05-27 15:00:00,37.27,37.34,37.26,37.33,62475.0,29.7569,29.8128,29.7489,29.8048,62475.0
2020-05-27 15:05:00,37.34,37.35,37.28,37.32,58222.0,29.8128,29.8207,29.7649,29.7968,58222.0
2020-05-27 15:10:00,37.33,37.49,37.32,37.48,40361.0,29.8048,29.9325,29.7968,29.9245,40361.0
2020-05-27 15:15:00,37.48,37.49,37.42,37.45,60160.0,29.9245,29.9325,29.8766,29.9006,60160.0
2020-05-27 15:20:00,37.45,37.5,37.41,37.45,84817.0,29.9006,29.9405,29.8687,29.9006,84817.0
2020-05-27 15:25:00,37.45,37.49,37.44,37.49,67337.0,29.9006,29.9325,29.8926,29.9325,67337.0
2020-05-27 15:30:00,37.48,37.5,37.45,37.46,74814.0,29.9245,29.9405,29.9006,29.9086,74814.0
2020-05-27 15:35:00,37.46,37.53,37.41,37.51,78756.0,29.9086,29.9645,29.8687,29.9485,78756.0
2020-05-27 15:40:00,37.51,37.57,37.49,37.53,151057.0,29.9485,29.9964,29.9325,29.9645,151057.0
2020-05-27 15:45:00,37.53,37.59,37.49,37.57,152649.0,29.9645,30.0124,29.9325,29.9964,152649.0
2020-05-27 15:50:00,37.57,37.64,37.51,37.58,286172.0,29.9964,30.0523,29.9485,30.0044,286172.0
2020-05-27 15:55:00,37.58,37.66,37.49,37.62,460267.0,30.0044,30.0683,29.9325,30.0363,460267.0
2020-05-28 09:30:00,38.09,38.16,37.52,37.68,253636.0,30.4116,30.4675,29.9565,30.0842,253636.0
2020-05-28 09:35:00,37.68,37.8,37.02,37.08,101710.0,30.0842,30.18,29.5573,29.6052,101710.0
2020-05-28 09:40:00,37.08,37.18,36.88,37.12,104260.0,29.6052,29.685,29.4455,29.6371,104260.0
2020-05-28 09:45:00,37.12,37.14,36.9,36.93,110017.0,29.6371,29.6531,29.4615,29.4854,110017.0
2020-05-28 09:50:00,36.93,37.2,36.86,37.03,160346.0,29.4854,29.701,29.4295,29.5653,160346.0
2020-05-28 09:55:00,37.02,37.2,36.99,37.2,93635.0,29.5573,29.701,29.5333,29.701,93635.0
2020-05-28 10:00:00,37.19,37.19,36.87,36.95,91027.0,29.693,29.693,29.4375,29.5014,91027.0
2020-05-28 10:05:00,36.95,36.97,36.71,36.75,90692.0,29.5014,29.5174,29.3098,29.3417,90692.0
2020-05-28 10:10:00,36.75,36.99,36.75,36.82,82045.0,29.3417,29.5333,29.3417,29.3976,82045.0
2020-05-28 10:15:00,36.81,36.83,36.65,36.68,91779.0,29.3896,29.4056,29.2619,29.2858,91779.0
2020-05-28 10:20:00,36.67,36.87,36.63,36.8,59769.0,29.2778,29.4375,29.2459,29.3816,59769.0
2020-05-28 10:25:00,36.8,36.81,36.66,36.71,50170.0,29.3816,29.3896,29.2698,29.3098,50170.0
2020-05-28 10:30:00,36.71,36.74,36.61,36.68,85692.0,29.3098,29.3337,29.2299,29.2858,85692.0
2020-05-28 10:35:00,36.67,36.76,36.61,36.7,98788.0,29.2778,29.3497,29.2299,29.3018,98788.0
2020-05-28 10:40:00,36.7,36.78,36.62,36.77,86118.0,29.3018,29.3657,29.2379,29.3577,86118.0
2020-05-28 10:45:00,36.77,36.79,36.63,36.63,60555.0,29.3577,29.3736,29.2459,29.2459,60555.0
2020-05-28 10:50:00,36.62,36.66,36.51,36.63,72087.0,29.2379,29.2698,29.1501,29.2459,72087.0
2020-05-28 10:55:00,36.63,36.71,36.62,36.63,63530.0,29.2459,29.3098,29.2379,29.2459,63530.0
2020-05-28 11:00:00,36.63,36.64,36.55,36.6,112620.0,29.2459,29.2539,29.182,29.2219,112620.0
2020-05-28 11:05:00,36.61,36.72,36.52,36.55,42903.0,29.2299,29.3177,29.1581,29.182,42903.0
2020-05-28 11:10:00,36.55,36.73,36.55,36.73,42220.0,29.182,29.3257,29.182,29.3257,42220.0
2020-05-28 11:15:00,36.73,36.8,36.71,36.77,36067.0,29.3257,29.3816,29.3098,29.3577,36067.0
2020-05-28 11:20:00,36.77,36.82,36.69,36.76,39111.0,29.3577,29.3976,29.2938,29.3497,39111.0
2020-05-28 11:25:00,36.76,36.84,36.69,36.84,60864.0,29.3497,29.4136,29.2938,29.4136,60864.0
2020-05-28 11:30:00,36.83,36.91,36.76,36.76,58885.0,29.4056,29.4694,29.3497,29.3497,58885.0
2020-05-28 11:35:00,36.76,36.8,36.7,36.77,39548.0,29.3497,29.3816,29.3018,29.3577,39548.0
2020-05-28 11:40:00,36.76,36.85,36.72,36.84,66716.0,29.3497,29.4215,29.3177,29.4136,66716.0
2020-05-28 11:45:00,36.84,36.91,36.8,36.85,79405.0,29.4136,29.4694,29.3816,29.4215,79405.0
2020-05-28 11:50:00,36.85,36.88,36.8,36.87,29680.0,29.4215,29.4455,29.3816,29.4375,29680.0
2020-05-28 11:55:00,36.88,36.9,36.81,36.82,40590.0,29.4455,29.4615,29.3896,29.3976,40590.0
2020-05-28 12:00:00,36.82,36.86,36.76,36.8,30951.0,29.3976,29.4295,29.3497,29.3816,30951.0
2020-05-28 12:05:00,36.81,36.88,36.79,36.87,28107.0,29.3896,29.4455,29.3736,29.4375,28107.0
2020-05-28 12:10:00,36.88,36.91,36.84,36.84,35907.0,29.4455,29.4694,29.4136,29.4136,35907.0
2020-05-28 12:15:00,36.85,36.87,36.72,36.74,49708.0,29.4215,29.4375,29.3177,29.3337,49708.0
2020-05-28 12:20:00,36.74,36.84,36.72,36.8,29135.0,29.3337,29.4136,29.3177,29.3816,29135.0
2020-05-28 12:25:00,36.8,36.82,36.7,36.74,26767.0,29.3816,29.3976,29.3018,29.3337,26767.0
2020-05-28 12:30:00,36.74,36.79,36.68,36.79,46911.0,29.3337,29.3736,29.2858,29.3736,46911.0
2020-05-28 12:35:00,36.78,36.94,36.77,36.94,35838.0,29.3657,29.4934,29.3577,29.4934,35838.0
2020-05-28 12:40:00,36.93,36.97,36.85,36.86,44815.0,29.4854,29.5174,29.4215,29.4295,44815.0
2020-05-28 12:45:00,36.86,36.92,36.85,36.91,23526.0,29.4295,29.4774,29.4215,29.4694,23526.0
2020-05-28 12:50:00,36.91,36.94,36.8,36.83,62753.0,29.4694,29.4934,29.3816,29.4056,62753.0
2020-05-28 12:55:00,36.83,36.93,36.81,36.93,27563.0,29.4056,29.4854,29.3896,29.4854,27563.0
2020-05-28 13:00:00,36.93,36.97,36.89,36.93,38456.0,29.4854,29.5174,29.4535,29.4854,38456.0
2020-05-28 13:05:00,36.93,36.97,36.89,36.91,76097.0,29.4854,29.5174,29.4535,29.4694,76097.0
2020-05-28 13:10:00,36.9,36.93,36.84,36.91,73152.0,29.4615,29.4854,29.4136,29.4694,73152.0
2020-05-28 13:15:00,36.9,36.93,36.83,36.84,109178.0,29.4615,29.4854,29.4056,29.4136,109178.0
2020-05-28 13:20:00,36.84,36.86,36.78,36.84,60910.0,29.4136,29.4295,29.3657,29.4136,60910.0
2020-05-28 13:25:00,36.86,36.99,36.85,36.99,59403.0,29.4295,29.5333,29.4215,29.5333,59403.0
2020-05-28 13:30:00,36.98,37.0,36.93,36.97,118531.0,29.5253,29.5413,29.4854,29.5174,118531.0
2020-05-28 13:35:00,36.97,36.97,36.89,36.91,377403.0,29.5174,29.5174,29.4535,29.4694,377403.0
2020-05-28 13:40:00,36.91,36.92,36.81,36.82,90501.0,29.4694,29.4774,29.3896,29.3976,90501.0
2020-05-28 13:45:00,36.82,36.84,36.73,36.75,104710.0,29.3976,29.4136,29.3257,29.3417,104710.0
2020-05-28 13:50:00,36.76,36.82,36.72,36.8,75226.0,29.3497,29.3976,29.3177,29.3816,75226.0
2020-05-28 13:55:00,36.81,36.9,36.79,36.88,57935.0,29.3896,29.4615,29.3736,29.4455,57935.0
2020-05-28 14:00:00,36.87,36.93,36.84,36.84,55750.0,29.4375,29.4854,29.4136,29.4136,55750.0
2020-05-28 14:05:00,36.84,36.87,36.79,36.84,61709.0,29.4136,29.4375,29.3736,29.4136,61709.0
2020-05-28 14:10:00,36.84,36.86,36.78,36.86,46791.0,29.4136,29.4295,29.3657,29.4295,46791.0
2020-05-28 14:15:00,36.86,36.87,36.81,36.83,55876.0,29.4295,29.4375,29.3896,29.4056,55876.0
2020-05-28 14:20:00,36.83,36.89,36.8,36.8,70948.0,29.4056,29.4535,29.3816,29.3816,70948.0
2020-05-28 14:25:00,36.8,36.84,36.77,36.79,69756.0,29.3816,29.4136,29.3577,29.3736,69756.0
2020-05-28 14:30:00,36.79,36.84,36.78,36.82,59289.0,29.3736,29.4136,29.3657,29.3976,59289.0
2020-05-28 14:35:00,36.83,36.88,36.79,36.8,75695.0,29.4056,29.4455,29.3736,29.3816,75695.0
2020-05-28 14:40:00,36.81,36.86,36.78,36.85,49838.0,29.3896,29.4295,29.3657,29.4215,49838.0
2020-05-28 14:45:00,36.84,36.93,36.82,36.93,61893.0,29.4136,29.4854,29.3976,29.4854,61893.0
2020-05-28 14:50:00,36.93,36.96,36.89,36.95,70398.0,29.4854,29.5094,29.4535,29.5014,70398.0
2020-05-28 14:55:00,36.95,36.99,36.91,36.97,73035.0,29.5014,29.5333,29.4694,29.5174,73035.0
2020-05-28 15:00:00,36.98,37.01,36.94,37.0,117142.0,29.5253,29.5493,29.4934,29.5413,117142.0
2020-05-28 15:05:00,37.01,37.01,36.94,36.97,57833.0,29.5493,29.5493,29.4934,29.5174,57833.0
2020-05-28 15:10:00,36.97,37.0,36.92,36.98,94739.0,29.5174,29.5413,29.4774,29.5253,94739.0
2020-05-28 15:15:00,36.97,36.97,36.82,36.85,165617.0,29.5174,29.5174,29.3976,29.4215,165617.0
2020-05-28 15:20:00,36.86,36.96,36.85,36.94,132538.0,29.4295,29.5094,29.4215,29.4934,132538.0
2020-05-28 15:25:00,36.94,36.96,36.87,36.88,133971.0,29.4934,29.5094,29.4375,29.4455,133971.0
2020-05-28 15:30:00,36.88,36.92,36.66,36.74,113166.0,29.4455,29.4774,29.2698,29.3337,113166.0
2020-05-28 15:35:00,36.73,36.76,36.67,36.69,134260.0,29.3257,29.3497,29.2778,29.2938,134260.0
2020-05-28 15:40:00,36.68,36.71,36.63,36.66,229634.0,29.2858,29.3098,29.2459,29.2698,229634.0
2020-05-28 15:45:00,36.66,36.69,36.46,36.46,222816.0,29.2698,29.2938,29.1102,29.1102,222816.0
2020-05-28 15:50:00,36.45,36.5,36.39,36.45,313809.0,29.1022,29.1421,29.0543,29.1022,313809.0
2020-05-28 15:55:00,36.44,36.65,36.44,36.52,424375.0,29.0942,29.2619,29.0942,29.1581,424375.0
2020-05-29 09:30:00,35.86,35.95,35.42,35.68,272444.0,28.6311,28.703,28.2798,28.4874,272444.0
2020-05-29 09:35:00,35.7,36.04,35.62,35.78,69114.0,28.5034,28.7748,28.4395,28.5672,69114.0
2020-05-29 09:40:00,35.79,35.8,35.6,35.73,73649.0,28.5752,28.5832,28.4235,28.5273,73649.0
2020-05-29 09:45:00,35.69,36.04,35.64,35.86,105703.0,28.4954,28.7748,28.4555,28.6311,105703.0
2020-05-29 09:50:00,35.86,35.9,35.74,35.78,48556.0,28.6311,28.6631,28.5353,28.5672,48556.0
2020-05-29 09:55:00,35.79,35.87,35.68,35.8,82167.0,28.5752,28.6391,28.4874,28.5832,82167.0
2020-05-29 10:00:00,35.8,35.84,35.7,35.76,80607.0,28.5832,28.6151,28.5034,28.5513,80607.0
2020-05-29 10:05:00,35.76,35.81,35.66,35.78,80865.0,28.5513,28.5912,28.4714,28.5672,80865.0
2020-05-29 10:10:00,35.78,36.13,35.77,36.13,71562.0,28.5672,28.8467,28.5593,28.8467,71562.0
2020-05-29 10:15:00,36.13,36.33,35.99,36.29,89012.0,28.8467,29.0064,28.7349,28.9744,89012.0
2020-05-29 10:20:00,36.31,36.49,36.25,36.3,68284.0,28.9904,29.1341,28.9425,28.9824,68284.0
2020-05-29 10:25:00,36.3,36.3,36.06,36.18,107133.0,28.9824,28.9824,28.7908,28.8866,107133.0
2020-05-29 10:30:00,36.18,36.23,36.01,36.04,48482.0,28.8866,28.9265,28.7509,28.7748,48482.0
2020-05-29 10:35:00,36.04,36.15,36.0,36.03,71968.0,28.7748,28.8627,28.7429,28.7668,71968.0
2020-05-29 10:40:00,36.03,36.12,36.01,36.06,47802.0,28.7668,28.8387,28.7509,28.7908,47802.0
2020-05-29 10:45:00,36.06,36.1,36.0,36.09,40738.0,28.7908,28.8227,28.7429,28.8147,40738.0
2020-05-29 10:50:00,36.1,36.17,35.99,36.01,54101.0,28.8227,28.8786,28.7349,28.7509,54101.0
2020-05-29 10:55:00,36.01,36.02,35.94,35.98,53206.0,28.7509,28.7589,28.695,28.7269,53206.0
2020-05-29 11:00:00,35.98,36.08,35.97,36.01,56537.0,28.7269,28.8068,28.7189,28.7509,56537.0
2020-05-29 11:05:00,36.01,36.1,35.99,36.03,63476.0,28.7509,28.8227,28.7349,28.7668,63476.0
2020-05-29 11:10:00,36.02,36.14,36.02,36.12,39831.0,28.7589,28.8547,28.7589,28.8387,39831.0
2020-05-29 11:15:00,36.12,36.15,35.99,36.05,84282.0,28.8387,28.8627,28.7349,28.7828,84282.0
2020-05-29 11:20:00,36.06,36.16,36.06,36.11,61820.0,28.7908,28.8706,28.7908,28.8307,61820.0
2020-05-29 11:25:00,36.1,36.13,35.97,35.97,48987.0,28.8227,28.8467,28.7189,28.7189,48987.0
2020-05-29 11:30:00,35.97,36.03,35.95,35.98,49994.0,28.7189,28.7668,28.703,28.7269,49994.0
2020-05-29 11:35:00,35.99,36.14,35.97,36.06,97895.0,28.7349,28.8547,28.7189,28.7908,97895.0
2020-05-29 11:40:00,36.06,36.08,35.94,35.98,101235.0,28.7908,28.8068,28.695,28.7269,101235.0
2020-05-29 11:45:00,35.98,36.04,35.9,36.04,65347.0,28.7269,28.7748,28.6631,28.7748,65347.0
2020-05-29 11:50:00,36.05,36.08,35.91,35.91,47616.0,28.7828,28.8068,28.671,28.671,47616.0
2020-05-29 11:55:00,35.91,35.94,35.79,35.8,70044.0,28.671,28.695,28.5752,28.5832,70044.0
2020-05-29 12:00:00,35.8,35.86,35.78,35.81,65638.0,28.5832,28.6311,28.5672,28.5912,65638.0
2020-05-29 12:05:00,35.81,35.91,35.77,35.8,100054.0,28.5912,28.671,28.5593,28.5832,100054.0
2020-05-29 12:10:00,35.81,35.86,35.79,35.8,23172.0,28.5912,28.6311,28.5752,28.5832,23172.0
2020-05-29 12:15:00,35.8,35.81,35.74,35.77,70026.0,28.5832,28.5912,28.5353,28.5593,70026.0
2020-05-29 12:20:00,35.77,35.81,35.76,35.8,43218.0,28.5593,28.5912,28.5513,28.5832,43218.0
2020-05-29 12:25:00,35.8,35.87,35.79,35.82,54426.0,28.5832,28.6391,28.5752,28.5992,54426.0
2020-05-29 12:30:00,35.82,35.86,35.8,35.83,67644.0,28.5992,28.6311,28.5832,28.6072,67644.0
2020-05-29 12:35:00,35.84,35.9,35.82,35.9,44829.0,28.6151,28.6631,28.5992,28.6631,44829.0
2020-05-29 12:40:00,35.89,35.9,35.75,35.77,51204.0,28.6551,28.6631,28.5433,28.5593,51204.0
2020-05-29 12:45:00,35.76,35.79,35.7,35.71,37065.0,28.5513,28.5752,28.5034,28.5114,37065.0
2020-05-29 12:50:00,35.7,35.74,35.57,35.62,91529.0,28.5034,28.5353,28.3996,28.4395,91529.0
2020-05-29 12:55:00,35.61,35.94,35.6,35.84,107974.0,28.4315,28.695,28.4235,28.6151,107974.0
2020-05-29 13:00:00,35.84,35.86,35.78,35.8,44438.0,28.6151,28.6311,28.5672,28.5832,44438.0
2020-05-29 13:05:00,35.81,35.87,35.77,35.8,51166.0,28.5912,28.6391,28.5593,28.5832,51166.0
2020-05-29 13:10:00,35.8,35.87,35.76,35.81,31465.0,28.5832,28.6391,28.5513,28.5912,31465.0
2020-05-29 13:15:00,35.81,35.84,35.75,35.83,28676.0,28.5912,28.6151,28.5433,28.6072,28676.0
2020-05-29 13:20:00,35.83,35.86,35.8,35.83,24225.0,28.6072,28.6311,28.5832,28.6072,24225.0
2020-05-29 13:25:00,35.82,35.83,35.78,35.8,34411.0,28.5992,28.6072,28.5672,28.5832,34411.0
2020-05-29 13:30:00,35.8,35.82,35.77,35.77,25855.0,28.5832,28.5992,28.5593,28.5593,25855.0
2020-05-29 13:35:00,35.76,35.77,35.66,35.69,55986.0,28.5513,28.5593,28.4714,28.4954,55986.0
2020-05-29 13:40:00,35.69,35.72,35.66,35.68,22497.0,28.4954,28.5193,28.4714,28.4874,22497.0
2020-05-29 13:45:00,35.68,35.72,35.64,35.66,34435.0,28.4874,28.5193,28.4555,28.4714,34435.0
2020-05-29 13:50:00,35.66,35.7,35.62,35.67,33106.0,28.4714,28.5034,28.4395,28.4794,33106.0
2020-05-29 13:55:00,35.68,35.74,35.66,35.66,30450.0,28.4874,28.5353,28.4714,28.4714,30450.0
2020-05-29 14:00:00,35.66,35.71,35.63,35.63,24032.0,28.4714,28.5114,28.4475,28.4475,24032.0
2020-05-29 14:05:00,35.62,35.86,35.58,35.84,89857.0,28.4395,28.6311,28.4076,28.6151,89857.0
2020-05-29 14:10:00,35.83,35.88,35.71,35.71,71218.0,28.6072,28.6471,28.5114,28.5114,71218.0
2020-05-29 14:15:00,35.72,35.76,35.69,35.75,44204.0,28.5193,28.5513,28.4954,28.5433,44204.0
2020-05-29 14:20:00,35.75,35.79,35.71,35.78,34570.0,28.5433,28.5752,28.5114,28.5672,34570.0
2020-05-29 14:25:00,35.77,35.97,35.77,35.94,55362.0,28.5593,28.7189,28.5593,28.695,55362.0
2020-05-29 14:30:00,35.95,35.96,35.89,35.93,57515.0,28.703,28.711,28.6551,28.687,57515.0
2020-05-29 14:35:00,35.92,35.94,35.85,35.87,79366.0,28.679,28.695,28.6231,28.6391,79366.0
2020-05-29 14:40:00,35.87,35.93,35.81,35.81,40586.0,28.6391,28.687,28.5912,28.5912,40586.0
2020-05-29 14:45:00,35.8,35.84,35.73,35.74,81761.0,28.5832,28.6151,28.5273,28.5353,81761.0
2020-05-29 14:50:00,35.74,35.74,35.53,35.69,155225.0,28.5353,28.5353,28.3676,28.4954,155225.0
2020-05-29 14:55:00,35.69,36.19,35.62,36.17,139304.0,28.4954,28.8946,28.4395,28.8786,139304.0
2020-05-29 15:00:00,36.19,36.39,36.18,36.39,77549.0,28.8946,29.0543,28.8866,29.0543,77549.0
2020-05-29 15:05:00,36.37,36.37,36.21,36.22,61003.0,29.0383,29.0383,28.9106,28.9185,61003.0
2020-05-29 15:10:00,36.21,36.34,36.13,36.16,62619.0,28.9106,29.0144,28.8467,28.8706,62619.0
2020-05-29 15:15:00,36.16,36.18,36.06,36.12,75700.0,28.8706,28.8866,28.7908,28.8387,75700.0
2020-05-29 15:20:00,36.13,36.24,36.1,36.23,79479.0,28.8467,28.9345,28.8227,28.9265,79479.0
2020-05-29 15:25:00,36.23,36.24,36.06,36.06,114441.0,28.9265,28.9345,28.7908,28.7908,114441.0
2020-05-29 15:30:00,36.06,36.14,36.01,36.05,109994.0,28.7908,28.8547,28.7509,28.7828,109994.0
2020-05-29 15:35:00,36.05,36.07,35.89,35.94,124614.0,28.7828,28.7988,28.6551,28.695,124614.0
2020-05-29 15:40:00,35.94,35.94,35.78,35.85,134333.0,28.695,28.695,28.5672,28.6231,134333.0
2020-05-29 15:45:00,35.84,35.88,35.57,35.59,239272.0,28.6151,28.6471,28.3996,28.4155,239272.0
2020-05-29 15:50:00,35.57,35.87,35.5,35.76,362166.0,28.3996,28.6391,28.3437,28.5513,362166.0
2020-05-29 15:55:00,35.75,35.8,35.53,35.56,1458673.0,28.5433,28.5832,28.3676,28.3916,1458673.0
2020-06-01 09:30:00,35.79,35.97,35.61,35.84,211921.0,28.5752,28.7189,28.4315,28.6151,211921.0
2020-06-01 09:35:00,35.85,36.13,35.78,36.11,54146.0,28.6231,28.8467,28.5672,28.8307,54146.0
2020-06-01 09:40:00,36.16,36.16,35.99,36.04,69098.0,28.8706,28.8706,28.7349,28.7748,69098.0
2020-06-01 09:45:00,36.03,36.42,36.02,36.39,59396.0,28.7668,29.0782,28.7589,29.0543,59396.0
2020-06-01 09:50:00,36.39,36.44,36.25,36.26,63700.0,29.0543,29.0942,28.9425,28.9505,63700.0
2020-06-01 09:55:00,36.27,36.39,36.16,36.37,49228.0,28.9585,29.0543,28.8706,29.0383,49228.0
2020-06-01 10:00:00,36.38,36.56,36.3,36.33,63131.0,29.0463,29.19,28.9824,29.0064,63131.0
2020-06-01 10:05:00,36.33,36.54,36.31,36.54,73064.0,29.0064,29.174,28.9904,29.174,73064.0
2020-06-01 10:10:00,36.54,36.57,36.39,36.56,75993.0,29.174,29.198,29.0543,29.19,75993.0
2020-06-01 10:15:00,36.57,36.72,36.48,36.7,60031.0,29.198,29.3177,29.1261,29.3018,60031.0
2020-06-01 10:20:00,36.71,36.81,36.58,36.81,54797.0,29.3098,29.3896,29.206,29.3896,54797.0
2020-06-01 10:25:00,36.81,36.82,36.65,36.75,55073.0,29.3896,29.3976,29.2619,29.3417,55073.0
2020-06-01 10:30:00,36.75,36.83,36.71,36.76,64796.0,29.3417,29.4056,29.3098,29.3497,64796.0
2020-06-01 10:35:00,36.75,36.93,36.72,36.92,82376.0,29.3417,29.4854,29.3177,29.4774,82376.0
2020-06-01 10:40:00,36.92,36.95,36.86,36.95,73256.0,29.4774,29.5014,29.4295,29.5014,73256.0
2020-06-01 10:45:00,36.94,37.0,36.9,36.97,122679.0,29.4934,29.5413,29.4615,29.5174,122679.0
2020-06-01 10:50:00,36.97,36.99,36.76,36.86,96756.0,29.5174,29.5333,29.3497,29.4295,96756.0
2020-06-01 10:55:00,36.87,36.93,36.82,36.87,36797.0,29.4375,29.4854,29.3976,29.4375,36797.0
2020-06-01 11:00:00,36.87,36.91,36.66,36.67,60617.0,29.4375,29.4694,29.2698,29.2778,60617.0
2020-06-01 11:05:00,36.67,36.77,36.66,36.71,62691.0,29.2778,29.3577,29.2698,29.3098,62691.0
2020-06-01 11:10:00,36.72,36.84,36.64,36.83,66465.0,29.3177,29.4136,29.2539,29.4056,66465.0
2020-06-01 11:15:00,36.83,37.0,36.8,37.0,53743.0,29.4056,29.5413,29.3816,29.5413,53743.0
2020-06-01 11:20:00,36.99,37.05,36.89,36.92,116108.0,29.5333,29.5812,29.4535,29.4774,116108.0
2020-06-01 11:25:00,36.91,36.92,36.83,36.87,39594.0,29.4694,29.4774,29.4056,29.4375,39594.0
2020-06-01 11:30:00,36.86,36.87,36.75,36.81,54370.0,29.4295,29.4375,29.3417,29.3896,54370.0
2020-06-01 11:35:00,36.82,36.96,36.82,36.95,51500.0,29.3976,29.5094,29.3976,29.5014,51500.0
2020-06-01 11:40:00,36.97,37.01,36.91,36.92,80599.0,29.5174,29.5493,29.4694,29.4774,80599.0
2020-06-01 11:45:00,36.93,37.01,36.9,36.99,60058.0,29.4854,29.5493,29.4615,29.5333,60058.0
2020-06-01 11:50:00,36.98,37.03,36.93,36.95,42202.0,29.5253,29.5653,29.4854,29.5014,42202.0
2020-06-01 11:55:00,36.95,36.96,36.9,36.93,38188.0,29.5014,29.5094,29.4615,29.4854,38188.0
2020-06-01 12:00:00,36.93,36.94,36.81,36.85,46986.0,29.4854,29.4934,29.3896,29.4215,46986.0
2020-06-01 12:05:00,36.85,36.98,36.84,36.95,55448.0,29.4215,29.5253,29.4136,29.5014,55448.0
2020-06-01 12:10:00,36.95,36.96,36.89,36.93,44911.0,29.5014,29.5094,29.4535,29.4854,44911.0
2020-06-01 12:15:00,36.92,36.94,36.7,36.7,128474.0,29.4774,29.4934,29.3018,29.3018,128474.0
2020-06-01 12:20:00,36.71,36.72,36.61,36.65,86551.0,29.3098,29.3177,29.2299,29.2619,86551.0
2020-06-01 12:25:00,36.65,36.66,36.58,36.63,43598.0,29.2619,29.2698,29.206,29.2459,43598.0
2020-06-01 12:30:00,36.64,36.72,36.63,36.7,35880.0,29.2539,29.3177,29.2459,29.3018,35880.0
2020-06-01 12:35:00,36.71,36.71,36.64,36.65,39728.0,29.3098,29.3098,29.2539,29.2619,39728.0
2020-06-01 12:40:00,36.65,36.67,36.59,36.65,32981.0,29.2619,29.2778,29.214,29.2619,32981.0
2020-06-01 12:45:00,36.65,36.71,36.64,36.68,35211.0,29.2619,29.3098,29.2539,29.2858,35211.0
2020-06-01 12:50:00,36.68,36.7,36.56,36.56,29186.0,29.2858,29.3018,29.19,29.19,29186.0
2020-06-01 12:55:00,36.56,36.69,36.54,36.68,27080.0,29.19,29.2938,29.174,29.2858,27080.0
2020-06-01 13:00:00,36.68,36.73,36.67,36.69,22217.0,29.2858,29.3257,29.2778,29.2938,22217.0
2020-06-01 13:05:00,36.69,36.76,36.65,36.73,32643.0,29.2938,29.3497,29.2619,29.3257,32643.0
2020-06-01 13:10:00,36.73,36.77,36.7,36.7,52688.0,29.3257,29.3577,29.3018,29.3018,52688.0
2020-06-01 13:15:00,36.7,36.84,36.68,36.82,33059.0,29.3018,29.4136,29.2858,29.3976,33059.0
2020-06-01 13:20:00,36.82,36.89,36.81,36.87,40404.0,29.3976,29.4535,29.3896,29.4375,40404.0
2020-06-01 13:25:00,36.88,36.9,36.84,36.86,27416.0,29.4455,29.4615,29.4136,29.4295,27416.0
2020-06-01 13:30:00,36.86,36.9,36.8,36.8,25280.0,29.4295,29.4615,29.3816,29.3816,25280.0
2020-06-01 13:35:00,36.81,36.88,36.8,36.85,28926.0,29.3896,29.4455,29.3816,29.4215,28926.0
2020-06-01 13:40:00,36.84,36.93,36.84,36.88,22385.0,29.4136,29.4854,29.4136,29.4455,22385.0
2020-06-01 13:45:00,36.89,36.91,36.86,36.88,29983.0,29.4535,29.4694,29.4295,29.4455,29983.0
2020-06-01 13:50:00,36.89,36.93,36.87,36.9,23406.0,29.4535,29.4854,29.4375,29.4615,23406.0
2020-06-01 13:55:00,36.9,36.91,36.8,36.84,27299.0,29.4615,29.4694,29.3816,29.4136,27299.0
2020-06-01 14:00:00,36.84,36.84,36.75,36.83,27120.0,29.4136,29.4136,29.3417,29.4056,27120.0
2020-06-01 14:05:00,36.83,36.84,36.75,36.75,45249.0,29.4056,29.4136,29.3417,29.3417,45249.0
2020-06-01 14:10:00,36.76,36.79,36.65,36.67,97714.0,29.3497,29.3736,29.2619,29.2778,97714.0
2020-06-01 14:15:00,36.68,36.7,36.65,36.7,34460.0,29.2858,29.3018,29.2619,29.3018,34460.0
2020-06-01 14:20:00,36.7,36.71,36.57,36.58,66903.0,29.3018,29.3098,29.198,29.206,66903.0
2020-06-01 14:25:00,36.58,36.63,36.5,36.5,62690.0,29.206,29.2459,29.1421,29.1421,62690.0
2020-06-01 14:30:00,36.5,36.56,36.43,36.43,56911.0,29.1421,29.19,29.0862,29.0862,56911.0
2020-06-01 14:35:00,36.42,36.51,36.39,36.5,52276.0,29.0782,29.1501,29.0543,29.1421,52276.0
2020-06-01 14:40:00,36.49,36.54,36.46,36.52,33925.0,29.1341,29.174,29.1102,29.1581,33925.0
2020-06-01 14:45:00,36.53,36.64,36.51,36.6,54389.0,29.1661,29.2539,29.1501,29.2219,54389.0
2020-06-01 14:50:00,36.6,36.66,36.59,36.63,30878.0,29.2219,29.2698,29.214,29.2459,30878.0
2020-06-01 14:55:00,36.63,36.67,36.6,36.65,57586.0,29.2459,29.2778,29.2219,29.2619,57586.0
2020-06-01 15:00:00,36.65,36.73,36.65,36.68,35481.0,29.2619,29.3257,29.2619,29.2858,35481.0
2020-06-01 15:05:00,36.67,36.68,36.59,36.62,77423.0,29.2778,29.2858,29.214,29.2379,77423.0
2020-06-01 15:10:00,36.62,36.63,36.56,36.56,49905.0,29.2379,29.2459,29.19,29.19,49905.0
2020-06-01 15:15:00,36.55,36.63,36.52,36.59,45867.0,29.182,29.2459,29.1581,29.214,45867.0
2020-06-01 15:20:00,36.6,36.67,36.59,36.64,34990.0,29.2219,29.2778,29.214,29.2539,34990.0
2020-06-01 15:25:00,36.64,36.67,36.6,36.63,52659.0,29.2539,29.2778,29.2219,29.2459,52659.0
2020-06-01 15:30:00,36.63,36.74,36.61,36.71,77398.0,29.2459,29.3337,29.2299,29.3098,77398.0
2020-06-01 15:35:00,36.71,36.72,36.61,36.66,65954.0,29.3098,29.3177,29.2299,29.2698,65954.0
2020-06-01 15:40:00,36.66,36.71,36.63,36.7,85665.0,29.2698,29.3098,29.2459,29.3018,85665.0
2020-06-01 15:45:00,36.69,36.74,36.63,36.64,142319.0,29.2938,29.3337,29.2459,29.2539,142319.0
2020-06-01 15:50:00,36.65,36.76,36.64,36.7,179968.0,29.2619,29.3497,29.2539,29.3018,179968.0
2020-06-01 15:55:00,36.7,36.77,36.66,36.69,424667.0,29.3018,29.3577,29.2698,29.2938,424667.0
2020-06-02 09:30:00,37.3,37.4,37.18,37.3,153910.0,29.7808,29.8607,29.685,29.7808,153910.0
2020-06-02 09:35:00,37.33,37.33,36.98,37.01,122470.0,29.8048,29.8048,29.5253,29.5493,122470.0
2020-06-02 09:40:00,37.03,37.33,37.02,37.22,62604.0,29.5653,29.8048,29.5573,29.717,62604.0
2020-06-02 09:45:00,37.23,37.36,37.14,37.33,89464.0,29.7249,29.8287,29.6531,29.8048,89464.0
2020-06-02 09:50:00,37.33,37.44,37.24,37.41,54864.0,29.8048,29.8926,29.7329,29.8687,54864.0
2020-06-02 09:55:00,37.44,37.5,37.4,37.48,52359.0,29.8926,29.9405,29.8607,29.9245,52359.0
2020-06-02 10:00:00,37.48,37.52,37.33,37.44,96908.0,29.9245,29.9565,29.8048,29.8926,96908.0
2020-06-02 10:05:00,37.44,37.5,37.37,37.45,104095.0,29.8926,29.9405,29.8367,29.9006,104095.0
2020-06-02 10:10:00,37.45,37.5,37.35,37.37,91584.0,29.9006,29.9405,29.8207,29.8367,91584.0
2020-06-02 10:15:00,37.37,37.48,37.35,37.44,130369.0,29.8367,29.9245,29.8207,29.8926,130369.0
2020-06-02 10:20:00,37.44,37.5,37.41,37.44,77947.0,29.8926,29.9405,29.8687,29.8926,77947.0
2020-06-02 10:25:00,37.44,37.47,37.4,37.47,153270.0,29.8926,29.9166,29.8607,29.9166,153270.0
2020-06-02 10:30:00,37.48,37.48,37.4,37.41,90887.0,29.9245,29.9245,29.8607,29.8687,90887.0
2020-06-02 10:35:00,37.41,37.47,37.4,37.44,65928.0,29.8687,29.9166,29.8607,29.8926,65928.0
2020-06-02 10:40:00,37.45,37.49,37.39,37.4,133935.0,29.9006,29.9325,29.8527,29.8607,133935.0
2020-06-02 10:45:00,37.41,37.41,37.17,37.2,66821.0,29.8687,29.8687,29.677,29.701,66821.0
2020-06-02 10:50:00,37.19,37.19,37.08,37.16,41194.0,29.693,29.693,29.6052,29.6691,41194.0
2020-06-02 10:55:00,37.16,37.33,37.16,37.29,93683.0,29.6691,29.8048,29.6691,29.7728,93683.0
2020-06-02 11:00:00,37.3,37.33,37.12,37.23,67753.0,29.7808,29.8048,29.6371,29.7249,67753.0
2020-06-02 11:05:00,37.2,37.23,37.05,37.14,52574.0,29.701,29.7249,29.5812,29.6531,52574.0
2020-06-02 11:10:00,37.14,37.27,37.13,37.18,41996.0,29.6531,29.7569,29.6451,29.685,41996.0
2020-06-02 11:15:00,37.18,37.28,37.17,37.27,37058.0,29.685,29.7649,29.677,29.7569,37058.0
2020-06-02 11:20:00,37.27,37.27,37.21,37.23,27465.0,29.7569,29.7569,29.709,29.7249,27465.0
2020-06-02 11:25:00,37.23,37.24,37.15,37.17,45612.0,29.7249,29.7329,29.6611,29.677,45612.0
2020-06-02 11:30:00,37.18,37.21,37.08,37.12,37955.0,29.685,29.709,29.6052,29.6371,37955.0
2020-06-02 11:35:00,37.12,37.17,37.09,37.15,23766.0,29.6371,29.677,29.6132,29.6611,23766.0
2020-06-02 11:40:00,37.15,37.19,37.13,37.15,22980.0,29.6611,29.693,29.6451,29.6611,22980.0
2020-06-02 11:45:00,37.15,37.17,37.02,37.13,71724.0,29.6611,29.677,29.5573,29.6451,71724.0
2020-06-02 11:50:00,37.13,37.24,37.11,37.23,28654.0,29.6451,29.7329,29.6291,29.7249,28654.0
2020-06-02 11:55:00,37.23,37.23,37.1,37.1,43657.0,29.7249,29.7249,29.6211,29.6211,43657.0
2020-06-02 12:00:00,37.11,37.11,37.0,37.03,94164.0,29.6291,29.6291,29.5413,29.5653,94164.0
2020-06-02 12:05:00,37.04,37.08,37.01,37.01,19173.0,29.5732,29.6052,29.5493,29.5493,19173.0
2020-06-02 12:10:00,37.01,37.06,37.01,37.06,35310.0,29.5493,29.5892,29.5493,29.5892,35310.0
2020-06-02 12:15:00,37.06,37.07,36.95,36.95,86989.0,29.5892,29.5972,29.5014,29.5014,86989.0
2020-06-02 12:20:00,36.95,37.03,36.92,37.0,52175.0,29.5014,29.5653,29.4774,29.5413,52175.0
2020-06-02 12:25:00,37.0,37.12,36.99,37.1,39282.0,29.5413,29.6371,29.5333,29.6211,39282.0
2020-06-02 12:30:00,37.1,37.13,37.03,37.09,28236.0,29.6211,29.6451,29.5653,29.6132,28236.0
2020-06-02 12:35:00,37.1,37.11,37.04,37.05,81363.0,29.6211,29.6291,29.5732,29.5812,81363.0
2020-06-02 12:40:00,37.05,37.17,37.04,37.15,54513.0,29.5812,29.677,29.5732,29.6611,54513.0
2020-06-02 12:45:00,37.15,37.16,37.06,37.09,78987.0,29.6611,29.6691,29.5892,29.6132,78987.0
2020-06-02 12:50:00,37.1,37.11,37.01,37.05,32976.0,29.6211,29.6291,29.5493,29.5812,32976.0
2020-06-02 12:55:00,37.05,37.09,37.01,37.03,26528.0,29.5812,29.6132,29.5493,29.5653,26528.0
2020-06-02 13:00:00,37.03,37.09,37.01,37.07,30642.0,29.5653,29.6132,29.5493,29.5972,30642.0
2020-06-02 13:05:00,37.06,37.18,37.06,37.14,37220.0,29.5892,29.685,29.5892,29.6531,37220.0
2020-06-02 13:10:00,37.15,37.15,37.06,37.13,31048.0,29.6611,29.6611,29.5892,29.6451,31048.0
2020-06-02 13:15:00,37.14,37.14,37.03,37.05,54625.0,29.6531,29.6531,29.5653,29.5812,54625.0
2020-06-02 13:20:00,37.05,37.07,36.98,37.02,38876.0,29.5812,29.5972,29.5253,29.5573,38876.0
2020-06-02 13:25:00,37.02,37.03,36.93,37.03,45464.0,29.5573,29.5653,29.4854,29.5653,45464.0
2020-06-02 13:30:00,37.04,37.04,36.99,37.02,28812.0,29.5732,29.5732,29.5333,29.5573,28812.0
2020-06-02 13:35:00,37.02,37.04,36.93,36.95,39210.0,29.5573,29.5732,29.4854,29.5014,39210.0
2020-06-02 13:40:00,36.95,36.99,36.93,36.94,26215.0,29.5014,29.5333,29.4854,29.4934,26215.0
2020-06-02 13:45:00,36.93,36.94,36.79,36.84,43290.0,29.4854,29.4934,29.3736,29.4136,43290.0
2020-06-02 13:50:00,36.84,36.85,36.72,36.76,32017.0,29.4136,29.4215,29.3177,29.3497,32017.0
2020-06-02 13:55:00,36.75,36.82,36.74,36.79,27595.0,29.3417,29.3976,29.3337,29.3736,27595.0
2020-06-02 14:00:00,36.79,36.82,36.75,36.76,60282.0,29.3736,29.3976,29.3417,29.3497,60282.0
2020-06-02 14:05:00,36.76,36.76,36.66,36.7,100033.0,29.3497,29.3497,29.2698,29.3018,100033.0
2020-06-02 14:10:00,36.71,36.73,36.65,36.7,34307.0,29.3098,29.3257,29.2619,29.3018,34307.0
2020-06-02 14:15:00,36.7,36.8,36.65,36.8,32682.0,29.3018,29.3816,29.2619,29.3816,32682.0
2020-06-02 14:20:00,36.8,36.81,36.69,36.71,48623.0,29.3816,29.3896,29.2938,29.3098,48623.0
2020-06-02 14:25:00,36.72,36.73,36.6,36.63,85826.0,29.3177,29.3257,29.2219,29.2459,85826.0
2020-06-02 14:30:00,36.63,36.63,36.46,36.46,51724.0,29.2459,29.2459,29.1102,29.1102,51724.0
2020-06-02 14:35:00,36.46,36.56,36.45,36.55,31791.0,29.1102,29.19,29.1022,29.182,31791.0
2020-06-02 14:40:00,36.56,36.61,36.55,36.59,63947.0,29.19,29.2299,29.182,29.214,63947.0
2020-06-02 14:45:00,36.58,36.6,36.53,36.59,34336.0,29.206,29.2219,29.1661,29.214,34336.0
2020-06-02 14:50:00,36.6,36.65,36.59,36.62,20697.0,29.2219,29.2619,29.214,29.2379,20697.0
2020-06-02 14:55:00,36.61,36.7,36.59,36.65,44140.0,29.2299,29.3018,29.214,29.2619,44140.0
2020-06-02 15:00:00,36.65,36.67,36.54,36.55,45169.0,29.2619,29.2778,29.174,29.182,45169.0
2020-06-02 15:05:00,36.54,36.57,36.52,36.54,43075.0,29.174,29.198,29.1581,29.174,43075.0
2020-06-02 15:10:00,36.54,36.54,36.39,36.42,166588.0,29.174,29.174,29.0543,29.0782,166588.0
2020-06-02 15:15:00,36.42,36.48,36.41,36.46,43116.0,29.0782,29.1261,29.0702,29.1102,43116.0
2020-06-02 15:20:00,36.47,36.51,36.41,36.45,43843.0,29.1181,29.1501,29.0702,29.1022,43843.0
2020-06-02 15:25:00,36.45,36.46,36.33,36.44,78495.0,29.1022,29.1102,29.0064,29.0942,78495.0
2020-06-02 15:30:00,36.45,36.5,36.39,36.42,114931.0,29.1022,29.1421,29.0543,29.0782,114931.0
2020-06-02 15:35:00,36.42,36.53,36.37,36.5,65889.0,29.0782,29.1661,29.0383,29.1421,65889.0
2020-06-02 15:40:00,36.5,36.52,36.45,36.5,65141.0,29.1421,29.1581,29.1022,29.1421,65141.0
2020-06-02 15:45:00,36.49,36.58,36.43,36.57,86690.0,29.1341,29.206,29.0862,29.198,86690.0
2020-06-02 15:50:00,36.58,36.67,36.5,36.62,181420.0,29.206,29.2778,29.1421,29.2379,181420.0
2020-06-02 15:55:00,36.62,36.67,36.53,36.62,288415.0,29.2379,29.2778,29.1661,29.2379,288415.0
2020-06-03 09:30:00,37.65,38.03,37.53,37.85,202453.0,30.0603,30.3637,29.9645,30.22,202453.0
2020-06-03 09:35:00,37.89,37.97,37.7,37.9,113243.0,30.2519,30.3158,30.1002,30.2599,113243.0
2020-06-03 09:40:00,37.88,38.02,37.74,37.84,117258.0,30.2439,30.3557,30.1321,30.212,117258.0
2020-06-03 09:45:00,37.83,37.98,37.82,37.91,76634.0,30.204,30.3238,30.196,30.2679,76634.0
2020-06-03 09:50:00,37.92,38.07,37.88,37.91,131128.0,30.2758,30.3956,30.2439,30.2679,131128.0
2020-06-03 09:55:00,37.91,38.03,37.9,37.99,46955.0,30.2679,30.3637,30.2599,30.3317,46955.0
2020-06-03 10:00:00,38.0,38.08,37.92,38.07,63121.0,30.3397,30.4036,30.2758,30.3956,63121.0
2020-06-03 10:05:00,38.09,38.09,37.98,38.01,48639.0,30.4116,30.4116,30.3238,30.3477,48639.0
2020-06-03 10:10:00,38.02,38.15,37.95,38.04,90461.0,30.3557,30.4595,30.2998,30.3717,90461.0
2020-06-03 10:15:00,38.04,38.13,38.0,38.04,70715.0,30.3717,30.4435,30.3397,30.3717,70715.0
2020-06-03 10:20:00,38.05,38.22,38.04,38.2,59778.0,30.3796,30.5154,30.3717,30.4994,59778.0
2020-06-03 10:25:00,38.21,38.33,38.16,38.3,63188.0,30.5074,30.6032,30.4675,30.5792,63188.0
2020-06-03 10:30:00,38.31,38.33,38.23,38.26,48974.0,30.5872,30.6032,30.5234,30.5473,48974.0
2020-06-03 10:35:00,38.27,38.32,38.12,38.14,65616.0,30.5553,30.5952,30.4355,30.4515,65616.0
2020-06-03 10:40:00,38.15,38.33,38.14,38.31,59441.0,30.4595,30.6032,30.4515,30.5872,59441.0
2020-06-03 10:45:00,38.31,38.33,38.23,38.26,84039.0,30.5872,30.6032,30.5234,30.5473,84039.0
2020-06-03 10:50:00,38.25,38.33,38.22,38.32,36638.0,30.5393,30.6032,30.5154,30.5952,36638.0
2020-06-03 10:55:00,38.32,38.4,38.3,38.39,58233.0,30.5952,30.6591,30.5792,30.6511,58233.0
2020-06-03 11:00:00,38.37,38.5,38.37,38.5,84454.0,30.6351,30.7389,30.6351,30.7389,84454.0
2020-06-03 11:05:00,38.5,38.6,38.49,38.56,176294.0,30.7389,30.8188,30.7309,30.7868,176294.0
2020-06-03 11:10:00,38.55,38.56,38.46,38.49,107355.0,30.7788,30.7868,30.707,30.7309,107355.0
2020-06-03 11:15:00,38.49,38.54,38.47,38.5,69689.0,30.7309,30.7709,30.715,30.7389,69689.0
2020-06-03 11:20:00,38.5,38.58,38.43,38.54,83839.0,30.7389,30.8028,30.683,30.7709,83839.0
2020-06-03 11:25:00,38.54,38.58,38.51,38.57,54109.0,30.7709,30.8028,30.7469,30.7948,54109.0
2020-06-03 11:30:00,38.57,38.68,38.53,38.66,66538.0,30.7948,30.8826,30.7629,30.8667,66538.0
2020-06-03 11:35:00,38.65,38.73,38.61,38.64,64465.0,30.8587,30.9226,30.8268,30.8507,64465.0
2020-06-03 11:40:00,38.64,38.8,38.64,38.75,200286.0,30.8507,30.9784,30.8507,30.9385,200286.0
2020-06-03 11:45:00,38.74,38.79,38.67,38.67,92602.0,30.9305,30.9705,30.8747,30.8747,92602.0
2020-06-03 11:50:00,38.67,38.69,38.56,38.66,77171.0,30.8747,30.8906,30.7868,30.8667,77171.0
2020-06-03 11:55:00,38.66,38.73,38.62,38.7,61199.0,30.8667,30.9226,30.8347,30.8986,61199.0
2020-06-03 12:00:00,38.69,38.77,38.65,38.74,57847.0,30.8906,30.9545,30.8587,30.9305,57847.0
2020-06-03 12:05:00,38.74,38.77,38.7,38.75,73998.0,30.9305,30.9545,30.8986,30.9385,73998.0
2020-06-03 12:10:00,38.75,38.8,38.7,38.76,71594.0,30.9385,30.9784,30.8986,30.9465,71594.0
2020-06-03 12:15:00,38.76,38.76,38.64,38.65,62509.0,30.9465,30.9465,30.8507,30.8587,62509.0
2020-06-03 12:20:00,38.65,38.66,38.57,38.61,38356.0,30.8587,30.8667,30.7948,30.8268,38356.0
2020-06-03 12:25:00,38.61,38.65,38.58,38.64,41366.0,30.8268,30.8587,30.8028,30.8507,41366.0
2020-06-03 12:30:00,38.64,38.7,38.61,38.67,41659.0,30.8507,30.8986,30.8268,30.8747,41659.0
2020-06-03 12:35:00,38.67,38.67,38.52,38.55,36149.0,30.8747,30.8747,30.7549,30.7788,36149.0
2020-06-03 12:40:00,38.56,38.64,38.56,38.59,21522.0,30.7868,30.8507,30.7868,30.8108,21522.0
2020-06-03 12:45:00,38.59,38.6,38.46,38.5,83138.0,30.8108,30.8188,30.707,30.7389,83138.0
2020-06-03 12:50:00,38.49,38.62,38.48,38.59,41499.0,30.7309,30.8347,30.723,30.8108,41499.0
2020-06-03 12:55:00,38.6,38.65,38.57,38.61,43152.0,30.8188,30.8587,30.7948,30.8268,43152.0
2020-06-03 13:00:00,38.61,38.65,38.59,38.59,34527.0,30.8268,30.8587,30.8108,30.8108,34527.0
2020-06-03 13:05:00,38.59,38.63,38.53,38.62,108749.0,30.8108,30.8427,30.7629,30.8347,108749.0
2020-06-03 13:10:00,38.61,38.64,38.58,38.6,29233.0,30.8268,30.8507,30.8028,30.8188,29233.0
2020-06-03 13:15:00,38.6,38.63,38.55,38.57,72682.0,30.8188,30.8427,30.7788,30.7948,72682.0
2020-06-03 13:20:00,38.57,38.62,38.52,38.54,22361.0,30.7948,30.8347,30.7549,30.7709,22361.0
2020-06-03 13:25:00,38.54,38.56,38.45,38.46,33018.0,30.7709,30.7868,30.699,30.707,33018.0
2020-06-03 13:30:00,38.46,38.47,38.38,38.4,48965.0,30.707,30.715,30.6431,30.6591,48965.0
2020-06-03 13:35:00,38.4,38.42,38.34,38.35,41880.0,30.6591,30.6751,30.6112,30.6192,41880.0
2020-06-03 13:40:00,38.34,38.39,38.28,38.35,67394.0,30.6112,30.6511,30.5633,30.6192,67394.0
2020-06-03 13:45:00,38.35,38.45,38.31,38.43,38762.0,30.6192,30.699,30.5872,30.683,38762.0
2020-06-03 13:50:00,38.43,38.47,38.39,38.45,98401.0,30.683,30.715,30.6511,30.699,98401.0
2020-06-03 13:55:00,38.45,38.53,38.43,38.5,107389.0,30.699,30.7629,30.683,30.7389,107389.0
2020-06-03 14:00:00,38.5,38.62,38.49,38.61,58185.0,30.7389,30.8347,30.7309,30.8268,58185.0
2020-06-03 14:05:00,38.62,38.63,38.55,38.59,159817.0,30.8347,30.8427,30.7788,30.8108,159817.0
2020-06-03 14:10:00,38.59,38.7,38.59,38.7,89776.0,30.8108,30.8986,30.8108,30.8986,89776.0
2020-06-03 14:15:00,38.7,38.76,38.68,38.74,172765.0,30.8986,30.9465,30.8826,30.9305,172765.0
2020-06-03 14:20:00,38.74,38.78,38.7,38.75,50001.0,30.9305,30.9625,30.8986,30.9385,50001.0
2020-06-03 14:25:00,38.75,38.87,38.74,38.81,89026.0,30.9385,31.0343,30.9305,30.9864,89026.0
2020-06-03 14:30:00,38.8,38.81,38.7,38.73,129334.0,30.9784,30.9864,30.8986,30.9226,129334.0
2020-06-03 14:35:00,38.74,38.76,38.7,38.75,27187.0,30.9305,30.9465,30.8986,30.9385,27187.0
2020-06-03 14:40:00,38.74,38.81,38.71,38.79,46147.0,30.9305,30.9864,30.9066,30.9705,46147.0
2020-06-03 14:45:00,38.78,38.83,38.76,38.79,42550.0,30.9625,31.0024,30.9465,30.9705,42550.0
2020-06-03 14:50:00,38.79,38.79,38.71,38.71,41486.0,30.9705,30.9705,30.9066,30.9066,41486.0
2020-06-03 14:55:00,38.7,38.78,38.66,38.68,66485.0,30.8986,30.9625,30.8667,30.8826,66485.0
2020-06-03 15:00:00,38.68,38.73,38.62,38.7,49164.0,30.8826,30.9226,30.8347,30.8986,49164.0
2020-06-03 15:05:00,38.7,38.72,38.61,38.62,76000.0,30.8986,30.9146,30.8268,30.8347,76000.0
2020-06-03 15:10:00,38.62,38.69,38.59,38.67,38301.0,30.8347,30.8906,30.8108,30.8747,38301.0
2020-06-03 15:15:00,38.67,38.7,38.61,38.69,26736.0,30.8747,30.8986,30.8268,30.8906,26736.0
2020-06-03 15:20:00,38.68,38.74,38.62,38.72,50083.0,30.8826,30.9305,30.8347,30.9146,50083.0
2020-06-03 15:25:00,38.71,38.75,38.69,38.7,41240.0,30.9066,30.9385,30.8906,30.8986,41240.0
2020-06-03 15:30:00,38.7,38.72,38.63,38.69,133367.0,30.8986,30.9146,30.8427,30.8906,133367.0
2020-06-03 15:35:00,38.68,38.73,38.68,38.7,115034.0,30.8826,30.9226,30.8826,30.8986,115034.0
2020-06-03 15:40:00,38.7,38.82,38.68,38.79,146601.0,30.8986,30.9944,30.8826,30.9705,146601.0
2020-06-03 15:45:00,38.78,38.79,38.7,38.71,245391.0,30.9625,30.9705,30.8986,30.9066,245391.0
2020-06-03 15:50:00,38.71,38.78,38.67,38.69,219537.0,30.9066,30.9625,30.8747,30.8906,219537.0
2020-06-03 15:55:00,38.69,38.7,38.53,38.68,615549.0,30.8906,30.8986,30.7629,30.8826,615549.0
2020-06-04 09:30:00,38.68,38.78,38.52,38.55,207973.0,30.8826,30.9625,30.7549,30.7788,207973.0
2020-06-04 09:35:00,38.54,38.72,38.44,38.49,158108.0,30.7709,30.9146,30.691,30.7309,158108.0
2020-06-04 09:40:00,38.47,38.47,38.17,38.27,134245.0,30.715,30.715,30.4754,30.5553,134245.0
2020-06-04 09:45:00,38.27,38.3,38.05,38.13,101085.0,30.5553,30.5792,30.3796,30.4435,101085.0
2020-06-04 09:50:00,38.13,38.57,38.12,38.54,76790.0,30.4435,30.7948,30.4355,30.7709,76790.0
2020-06-04 09:55:00,38.55,38.79,38.48,38.78,76378.0,30.7788,30.9705,30.723,30.9625,76378.0
2020-06-04 10:00:00,38.78,39.18,38.77,39.18,108872.0,30.9625,31.2818,30.9545,31.2818,108872.0
2020-06-04 10:05:00,39.17,39.32,39.06,39.14,138299.0,31.2739,31.3936,31.186,31.2499,138299.0
2020-06-04 10:10:00,39.13,39.29,39.03,39.26,91587.0,31.2419,31.3697,31.1621,31.3457,91587.0
2020-06-04 10:15:00,39.26,39.45,39.2,39.45,68213.0,31.3457,31.4974,31.2978,31.4974,68213.0
2020-06-04 10:20:00,39.46,39.46,39.26,39.37,87344.0,31.5054,31.5054,31.3457,31.4335,87344.0
2020-06-04 10:25:00,39.37,39.53,39.35,39.44,67786.0,31.4335,31.5613,31.4176,31.4894,67786.0
2020-06-04 10:30:00,39.44,39.63,39.44,39.56,216595.0,31.4894,31.6411,31.4894,31.5852,216595.0
2020-06-04 10:35:00,39.57,39.61,39.36,39.38,119633.0,31.5932,31.6252,31.4256,31.4415,119633.0
2020-06-04 10:40:00,39.38,39.66,39.38,39.64,51978.0,31.4415,31.6651,31.4415,31.6491,51978.0
2020-06-04 10:45:00,39.64,39.83,39.53,39.78,50667.0,31.6491,31.8008,31.5613,31.7609,50667.0
2020-06-04 10:50:00,39.77,39.77,39.59,39.73,61186.0,31.7529,31.7529,31.6092,31.721,61186.0
2020-06-04 10:55:00,39.72,39.76,39.63,39.67,71292.0,31.713,31.7449,31.6411,31.6731,71292.0
2020-06-04 11:00:00,39.67,39.75,39.6,39.7,62873.0,31.6731,31.7369,31.6172,31.697,62873.0
2020-06-04 11:05:00,39.7,39.72,39.42,39.43,92817.0,31.697,31.713,31.4735,31.4815,92817.0
2020-06-04 11:10:00,39.44,39.47,39.35,39.42,51489.0,31.4894,31.5134,31.4176,31.4735,51489.0
2020-06-04 11:15:00,39.43,39.48,39.29,39.31,54491.0,31.4815,31.5214,31.3697,31.3856,54491.0
2020-06-04 11:20:00,39.33,39.55,39.28,39.47,54191.0,31.4016,31.5773,31.3617,31.5134,54191.0
2020-06-04 11:25:00,39.46,39.51,39.37,39.48,63860.0,31.5054,31.5453,31.4335,31.5214,63860.0
2020-06-04 11:30:00,39.47,39.55,39.43,39.51,58984.0,31.5134,31.5773,31.4815,31.5453,58984.0
2020-06-04 11:35:00,39.51,39.57,39.44,39.48,45146.0,31.5453,31.5932,31.4894,31.5214,45146.0
2020-06-04 11:40:00,39.49,39.55,39.41,39.48,78351.0,31.5294,31.5773,31.4655,31.5214,78351.0
2020-06-04 11:45:00,39.48,39.5,39.42,39.48,35940.0,31.5214,31.5373,31.4735,31.5214,35940.0
2020-06-04 11:50:00,39.47,39.55,39.38,39.52,60084.0,31.5134,31.5773,31.4415,31.5533,60084.0
2020-06-04 11:55:00,39.52,39.54,39.4,39.44,47446.0,31.5533,31.5693,31.4575,31.4894,47446.0
2020-06-04 12:00:00,39.45,39.51,39.39,39.45,63664.0,31.4974,31.5453,31.4495,31.4974,63664.0
2020-06-04 12:05:00,39.46,39.55,39.45,39.53,53224.0,31.5054,31.5773,31.4974,31.5613,53224.0
2020-06-04 12:10:00,39.52,39.59,39.43,39.43,47800.0,31.5533,31.6092,31.4815,31.4815,47800.0
2020-06-04 12:15:00,39.44,39.44,39.34,39.39,66311.0,31.4894,31.4894,31.4096,31.4495,66311.0
2020-06-04 12:20:00,39.4,39.43,39.31,39.41,47617.0,31.4575,31.4815,31.3856,31.4655,47617.0
2020-06-04 12:25:00,39.4,39.4,39.27,39.27,93631.0,31.4575,31.4575,31.3537,31.3537,93631.0
2020-06-04 12:30:00,39.27,39.29,39.12,39.18,84694.0,31.3537,31.3697,31.2339,31.2818,84694.0
2020-06-04 12:35:00,39.19,39.26,39.17,39.23,36698.0,31.2898,31.3457,31.2739,31.3218,36698.0
2020-06-04 12:40:00,39.22,39.23,39.16,39.19,33036.0,31.3138,31.3218,31.2659,31.2898,33036.0
2020-06-04 12:45:00,39.18,39.19,39.02,39.02,90612.0,31.2818,31.2898,31.1541,31.1541,90612.0
2020-06-04 12:50:00,39.03,39.06,38.96,39.05,39692.0,31.1621,31.186,31.1062,31.1781,39692.0
2020-06-04 12:55:00,39.05,39.09,38.96,39.04,52900.0,31.1781,31.21,31.1062,31.1701,52900.0
2020-06-04 13:00:00,39.04,39.14,39.0,39.06,28315.0,31.1701,31.2499,31.1381,31.186,28315.0
2020-06-04 13:05:00,39.06,39.14,39.06,39.13,39982.0,31.186,31.2499,31.186,31.2419,39982.0
2020-06-04 13:10:00,39.12,39.15,39.06,39.15,40498.0,31.2339,31.2579,31.186,31.2579,40498.0
2020-06-04 13:15:00,39.14,39.16,39.06,39.07,62838.0,31.2499,31.2659,31.186,31.194,62838.0
2020-06-04 13:20:00,39.07,39.21,39.06,39.15,40728.0,31.194,31.3058,31.186,31.2579,40728.0
2020-06-04 13:25:00,39.16,39.21,39.12,39.16,31689.0,31.2659,31.3058,31.2339,31.2659,31689.0
2020-06-04 13:30:00,39.16,39.25,39.14,39.22,39160.0,31.2659,31.3377,31.2499,31.3138,39160.0
2020-06-04 13:35:00,39.21,39.31,39.2,39.3,48476.0,31.3058,31.3856,31.2978,31.3777,48476.0
2020-06-04 13:40:00,39.3,39.38,39.27,39.37,62274.0,31.3777,31.4415,31.3537,31.4335,62274.0
2020-06-04 13:45:00,39.38,39.42,39.34,39.35,60757.0,31.4415,31.4735,31.4096,31.4176,60757.0
2020-06-04 13:50:00,39.35,39.48,39.34,39.46,75875.0,31.4176,31.5214,31.4096,31.5054,75875.0
2020-06-04 13:55:00,39.46,39.48,39.41,39.44,54007.0,31.5054,31.5214,31.4655,31.4894,54007.0
2020-06-04 14:00:00,39.44,39.5,39.42,39.46,42376.0,31.4894,31.5373,31.4735,31.5054,42376.0
2020-06-04 14:05:00,39.45,39.48,39.31,39.39,117044.0,31.4974,31.5214,31.3856,31.4495,117044.0
2020-06-04 14:10:00,39.4,39.5,39.36,39.48,68433.0,31.4575,31.5373,31.4256,31.5214,68433.0
2020-06-04 14:15:00,39.49,39.5,39.42,39.5,55484.0,31.5294,31.5373,31.4735,31.5373,55484.0
2020-06-04 14:20:00,39.5,39.53,39.45,39.53,63182.0,31.5373,31.5613,31.4974,31.5613,63182.0
2020-06-04 14:25:00,39.52,39.59,39.51,39.56,50416.0,31.5533,31.6092,31.5453,31.5852,50416.0
2020-06-04 14:30:00,39.56,39.58,39.47,39.53,87238.0,31.5852,31.6012,31.5134,31.5613,87238.0
2020-06-04 14:35:00,39.53,39.65,39.52,39.65,52832.0,31.5613,31.6571,31.5533,31.6571,52832.0
2020-06-04 14:40:00,39.65,39.75,39.6,39.72,78551.0,31.6571,31.7369,31.6172,31.713,78551.0
2020-06-04 14:45:00,39.73,39.75,39.66,39.75,86798.0,31.721,31.7369,31.6651,31.7369,86798.0
2020-06-04 14:50:00,39.75,39.82,39.71,39.8,82228.0,31.7369,31.7928,31.705,31.7769,82228.0
2020-06-04 14:55:00,39.81,39.82,39.57,39.61,140379.0,31.7848,31.7928,31.5932,31.6252,140379.0
2020-06-04 15:00:00,39.6,39.69,39.55,39.68,61110.0,31.6172,31.689,31.5773,31.6811,61110.0
2020-06-04 15:05:00,39.68,39.68,39.55,39.65,74358.0,31.6811,31.6811,31.5773,31.6571,74358.0
2020-06-04 15:10:00,39.66,39.67,39.5,39.51,70735.0,31.6651,31.6731,31.5373,31.5453,70735.0
2020-06-04 15:15:00,39.51,39.59,39.42,39.57,122110.0,31.5453,31.6092,31.4735,31.5932,122110.0
2020-06-04 15:20:00,39.58,39.66,39.52,39.57,111101.0,31.6012,31.6651,31.5533,31.5932,111101.0
2020-06-04 15:25:00,39.57,39.74,39.56,39.73,78992.0,31.5932,31.729,31.5852,31.721,78992.0
2020-06-04 15:30:00,39.73,39.93,39.73,39.87,122701.0,31.721,31.8807,31.721,31.8328,122701.0
2020-06-04 15:35:00,39.88,39.89,39.79,39.83,143264.0,31.8407,31.8487,31.7689,31.8008,143264.0
2020-06-04 15:40:00,39.82,39.91,39.81,39.89,129510.0,31.7928,31.8647,31.7848,31.8487,129510.0
2020-06-04 15:45:00,39.89,39.91,39.78,39.82,160221.0,31.8487,31.8647,31.7609,31.7928,160221.0
2020-06-04 15:50:00,39.83,39.88,39.75,39.87,256593.0,31.8008,31.8407,31.7369,31.8328,256593.0
2020-06-04 15:55:00,39.87,40.09,39.84,40.07,636465.0,31.8328,32.0084,31.8088,31.9924,636465.0
2020-06-05 09:30:00,43.5,44.26,43.36,43.41,593991.0,34.731,35.3378,34.6192,34.6591,593991.0
2020-06-05 09:35:00,43.41,43.44,42.73,43.17,460389.0,34.6591,34.6831,34.1162,34.4675,460389.0
2020-06-05 09:40:00,43.16,43.2,42.59,42.73,277697.0,34.4595,34.4915,34.0044,34.1162,277697.0
2020-06-05 09:45:00,42.74,42.76,42.18,42.21,129343.0,34.1242,34.1402,33.6771,33.701,129343.0
2020-06-05 09:50:00,42.18,42.32,42.01,42.24,157947.0,33.6771,33.7889,33.5414,33.725,157947.0
2020-06-05 09:55:00,42.2,42.31,41.74,41.89,210196.0,33.6931,33.7809,33.3258,33.4455,210196.0
2020-06-05 10:00:00,41.9,42.31,41.87,42.24,152023.0,33.4535,33.7809,33.4296,33.725,152023.0
2020-06-05 10:05:00,42.25,42.45,42.21,42.39,96152.0,33.733,33.8927,33.701,33.8448,96152.0
2020-06-05 10:10:00,42.39,42.47,42.17,42.44,150340.0,33.8448,33.9086,33.6691,33.8847,150340.0
2020-06-05 10:15:00,42.44,42.44,42.17,42.2,171831.0,33.8847,33.8847,33.6691,33.6931,171831.0
2020-06-05 10:20:00,42.2,42.32,42.1,42.1,84160.0,33.6931,33.7889,33.6132,33.6132,84160.0
2020-06-05 10:25:00,42.1,42.11,41.87,41.95,151735.0,33.6132,33.6212,33.4296,33.4935,151735.0
2020-06-05 10:30:00,41.96,42.14,41.85,41.95,77089.0,33.5014,33.6452,33.4136,33.4935,77089.0
2020-06-05 10:35:00,41.96,42.08,41.9,42.03,71506.0,33.5014,33.5972,33.4535,33.5573,71506.0
2020-06-05 10:40:00,42.03,42.34,41.94,42.32,63963.0,33.5573,33.8048,33.4855,33.7889,63963.0
2020-06-05 10:45:00,42.34,42.45,42.25,42.43,91224.0,33.8048,33.8927,33.733,33.8767,91224.0
2020-06-05 10:50:00,42.44,42.55,42.44,42.51,164582.0,33.8847,33.9725,33.8847,33.9406,164582.0
2020-06-05 10:55:00,42.51,42.58,42.38,42.47,91304.0,33.9406,33.9965,33.8368,33.9086,91304.0
2020-06-05 11:00:00,42.47,42.77,42.47,42.75,208811.0,33.9086,34.1482,33.9086,34.1322,208811.0
2020-06-05 11:05:00,42.75,42.81,42.6,42.65,127371.0,34.1322,34.1801,34.0124,34.0523,127371.0
2020-06-05 11:10:00,42.66,42.78,42.63,42.78,68052.0,34.0603,34.1561,34.0364,34.1561,68052.0
2020-06-05 11:15:00,42.77,42.81,42.62,42.66,98373.0,34.1482,34.1801,34.0284,34.0603,98373.0
2020-06-05 11:20:00,42.66,42.81,42.6,42.73,155813.0,34.0603,34.1801,34.0124,34.1162,155813.0
2020-06-05 11:25:00,42.73,42.87,42.72,42.85,96249.0,34.1162,34.228,34.1082,34.212,96249.0
2020-06-05 11:30:00,42.86,42.95,42.74,42.76,147554.0,34.22,34.2919,34.1242,34.1402,147554.0
2020-06-05 11:35:00,42.77,42.82,42.58,42.58,92497.0,34.1482,34.1881,33.9965,33.9965,92497.0
2020-06-05 11:40:00,42.58,42.66,42.49,42.62,127919.0,33.9965,34.0603,33.9246,34.0284,127919.0
2020-06-05 11:45:00,42.62,42.75,42.59,42.67,69593.0,34.0284,34.1322,34.0044,34.0683,69593.0
2020-06-05 11:50:00,42.68,42.81,42.63,42.75,58712.0,34.0763,34.1801,34.0364,34.1322,58712.0
2020-06-05 11:55:00,42.75,42.77,42.51,42.57,73046.0,34.1322,34.1482,33.9406,33.9885,73046.0
2020-06-05 12:00:00,42.58,42.67,42.49,42.55,60237.0,33.9965,34.0683,33.9246,33.9725,60237.0
2020-06-05 12:05:00,42.56,42.63,42.52,42.54,47831.0,33.9805,34.0364,33.9485,33.9645,47831.0
2020-06-05 12:10:00,42.54,42.55,42.43,42.45,126303.0,33.9645,33.9725,33.8767,33.8927,126303.0
2020-06-05 12:15:00,42.44,42.49,42.38,42.39,270009.0,33.8847,33.9246,33.8368,33.8448,270009.0
2020-06-05 12:20:00,42.38,42.5,42.35,42.46,86730.0,33.8368,33.9326,33.8128,33.9006,86730.0
2020-06-05 12:25:00,42.46,42.58,42.44,42.56,69346.0,33.9006,33.9965,33.8847,33.9805,69346.0
2020-06-05 12:30:00,42.57,42.67,42.55,42.57,58894.0,33.9885,34.0683,33.9725,33.9885,58894.0
2020-06-05 12:35:00,42.58,42.73,42.57,42.73,74262.0,33.9965,34.1162,33.9885,34.1162,74262.0
2020-06-05 12:40:00,42.72,42.81,42.66,42.7,60013.0,34.1082,34.1801,34.0603,34.0923,60013.0
2020-06-05 12:45:00,42.7,42.74,42.66,42.7,74074.0,34.0923,34.1242,34.0603,34.0923,74074.0
2020-06-05 12:50:00,42.71,42.74,42.65,42.72,46791.0,34.1002,34.1242,34.0523,34.1082,46791.0
2020-06-05 12:55:00,42.72,42.73,42.58,42.63,53859.0,34.1082,34.1162,33.9965,34.0364,53859.0
2020-06-05 13:00:00,42.62,42.72,42.6,42.71,59750.0,34.0284,34.1082,34.0124,34.1002,59750.0
2020-06-05 13:05:00,42.71,42.8,42.66,42.67,61458.0,34.1002,34.1721,34.0603,34.0683,61458.0
2020-06-05 13:10:00,42.66,42.75,42.64,42.73,44360.0,34.0603,34.1322,34.0444,34.1162,44360.0
2020-06-05 13:15:00,42.73,42.73,42.55,42.56,50940.0,34.1162,34.1162,33.9725,33.9805,50940.0
2020-06-05 13:20:00,42.57,42.69,42.56,42.69,43327.0,33.9885,34.0843,33.9805,34.0843,43327.0
2020-06-05 13:25:00,42.7,42.8,42.69,42.78,57406.0,34.0923,34.1721,34.0843,34.1561,57406.0
2020-06-05 13:30:00,42.78,42.87,42.75,42.82,81549.0,34.1561,34.228,34.1322,34.1881,81549.0
2020-06-05 13:35:00,42.82,42.88,42.78,42.79,63320.0,34.1881,34.236,34.1561,34.1641,63320.0
2020-06-05 13:40:00,42.78,42.83,42.66,42.83,122840.0,34.1561,34.1961,34.0603,34.1961,122840.0
2020-06-05 13:45:00,42.82,42.97,42.81,42.9,89135.0,34.1881,34.3078,34.1801,34.2519,89135.0
2020-06-05 13:50:00,42.91,42.91,42.8,42.88,51050.0,34.2599,34.2599,34.1721,34.236,51050.0
2020-06-05 13:55:00,42.88,42.89,42.76,42.82,95684.0,34.236,34.244,34.1402,34.1881,95684.0
2020-06-05 14:00:00,42.82,42.96,42.79,42.96,86984.0,34.1881,34.2999,34.1641,34.2999,86984.0
2020-06-05 14:05:00,42.95,42.96,42.79,42.82,68421.0,34.2919,34.2999,34.1641,34.1881,68421.0
2020-06-05 14:10:00,42.82,42.86,42.69,42.7,59619.0,34.1881,34.22,34.0843,34.0923,59619.0
2020-06-05 14:15:00,42.7,42.73,42.61,42.66,48477.0,34.0923,34.1162,34.0204,34.0603,48477.0
2020-06-05 14:20:00,42.66,42.68,42.59,42.59,48236.0,34.0603,34.0763,34.0044,34.0044,48236.0
2020-06-05 14:25:00,42.6,42.66,42.57,42.64,75167.0,34.0124,34.0603,33.9885,34.0444,75167.0
2020-06-05 14:30:00,42.65,42.69,42.48,42.52,67163.0,34.0523,34.0843,33.9166,33.9485,67163.0
2020-06-05 14:35:00,42.52,42.56,42.36,42.53,131610.0,33.9485,33.9805,33.8208,33.9565,131610.0
2020-06-05 14:40:00,42.54,42.59,42.47,42.52,86894.0,33.9645,34.0044,33.9086,33.9485,86894.0
2020-06-05 14:45:00,42.51,42.53,42.36,42.39,60129.0,33.9406,33.9565,33.8208,33.8448,60129.0
2020-06-05 14:50:00,42.39,42.42,42.29,42.31,138956.0,33.8448,33.8687,33.7649,33.7809,138956.0
2020-06-05 14:55:00,42.3,42.43,42.29,42.32,215776.0,33.7729,33.8767,33.7649,33.7889,215776.0
2020-06-05 15:00:00,42.33,42.42,42.32,42.33,225465.0,33.7968,33.8687,33.7889,33.7968,225465.0
2020-06-05 15:05:00,42.34,42.35,42.21,42.22,100283.0,33.8048,33.8128,33.701,33.709,100283.0
2020-06-05 15:10:00,42.23,42.25,42.17,42.23,124639.0,33.717,33.733,33.6691,33.717,124639.0
2020-06-05 15:15:00,42.23,42.31,42.09,42.31,127760.0,33.717,33.7809,33.6052,33.7809,127760.0
2020-06-05 15:20:00,42.31,42.36,42.24,42.33,164725.0,33.7809,33.8208,33.725,33.7968,164725.0
2020-06-05 15:25:00,42.33,42.46,42.3,42.46,92482.0,33.7968,33.9006,33.7729,33.9006,92482.0
2020-06-05 15:30:00,42.46,42.46,42.24,42.27,116520.0,33.9006,33.9006,33.725,33.7489,116520.0
2020-06-05 15:35:00,42.26,42.35,42.24,42.3,142227.0,33.741,33.8128,33.725,33.7729,142227.0
2020-06-05 15:40:00,42.3,42.33,42.23,42.27,207901.0,33.7729,33.7968,33.717,33.7489,207901.0
2020-06-05 15:45:00,42.27,42.3,42.19,42.27,155710.0,33.7489,33.7729,33.6851,33.7489,155710.0
2020-06-05 15:50:00,42.27,42.41,42.23,42.39,383150.0,33.7489,33.8607,33.717,33.8448,383150.0
2020-06-05 15:55:00,42.4,42.43,42.32,42.36,475087.0,33.8527,33.8767,33.7889,33.8208,475087.0
2020-06-08 09:30:00,42.95,43.94,42.95,43.61,417821.0,34.2919,35.0823,34.2919,34.8188,417821.0
2020-06-08 09:35:00,43.63,43.69,43.3,43.55,142741.0,34.8348,34.8827,34.5713,34.7709,142741.0
2020-06-08 09:40:00,43.55,43.7,43.48,43.69,168080.0,34.7709,34.8907,34.715,34.8827,168080.0
2020-06-08 09:45:00,43.71,43.75,43.39,43.4,123834.0,34.8987,34.9306,34.6432,34.6512,123834.0
2020-06-08 09:50:00,43.42,43.5,43.27,43.41,114120.0,34.6671,34.731,34.5474,34.6591,114120.0
2020-06-08 09:55:00,43.39,43.44,43.26,43.33,95951.0,34.6432,34.6831,34.5394,34.5953,95951.0
2020-06-08 10:00:00,43.34,43.4,43.23,43.3,84845.0,34.6032,34.6512,34.5154,34.5713,84845.0
2020-06-08 10:05:00,43.3,43.38,43.2,43.29,111036.0,34.5713,34.6352,34.4915,34.5633,111036.0
2020-06-08 10:10:00,43.29,43.29,43.06,43.16,103868.0,34.5633,34.5633,34.3797,34.4595,103868.0
2020-06-08 10:15:00,43.14,43.23,43.13,43.16,135294.0,34.4436,34.5154,34.4356,34.4595,135294.0
2020-06-08 10:20:00,43.16,43.16,42.96,43.02,100082.0,34.4595,34.4595,34.2999,34.3478,100082.0
2020-06-08 10:25:00,43.02,43.02,42.59,42.62,118958.0,34.3478,34.3478,34.0044,34.0284,118958.0
2020-06-08 10:30:00,42.62,42.68,42.52,42.6,79680.0,34.0284,34.0763,33.9485,34.0124,79680.0
2020-06-08 10:35:00,42.6,42.6,42.42,42.46,89116.0,34.0124,34.0124,33.8687,33.9006,89116.0
2020-06-08 10:40:00,42.46,42.76,42.43,42.74,59764.0,33.9006,34.1402,33.8767,34.1242,59764.0
2020-06-08 10:45:00,42.73,42.86,42.65,42.8,66510.0,34.1162,34.22,34.0523,34.1721,66510.0
2020-06-08 10:50:00,42.77,42.97,42.71,42.97,59529.0,34.1482,34.3078,34.1002,34.3078,59529.0
2020-06-08 10:55:00,42.96,43.01,42.93,43.0,53113.0,34.2999,34.3398,34.2759,34.3318,53113.0
2020-06-08 11:00:00,42.98,43.08,42.94,43.0,52907.0,34.3158,34.3957,34.2839,34.3318,52907.0
2020-06-08 11:05:00,42.99,43.05,42.95,42.99,76100.0,34.3238,34.3717,34.2919,34.3238,76100.0
2020-06-08 11:10:00,42.98,43.23,42.98,43.16,69388.0,34.3158,34.5154,34.3158,34.4595,69388.0
2020-06-08 11:15:00,43.15,43.29,43.12,43.25,76008.0,34.4515,34.5633,34.4276,34.5314,76008.0
2020-06-08 11:20:00,43.24,43.24,43.05,43.05,43237.0,34.5234,34.5234,34.3717,34.3717,43237.0
2020-06-08 11:25:00,43.04,43.08,42.98,42.98,49549.0,34.3637,34.3957,34.3158,34.3158,49549.0
2020-06-08 11:30:00,42.97,43.06,42.96,43.0,41273.0,34.3078,34.3797,34.2999,34.3318,41273.0
2020-06-08 11:35:00,43.01,43.03,42.89,42.92,39841.0,34.3398,34.3557,34.244,34.2679,39841.0
2020-06-08 11:40:00,42.93,42.96,42.77,42.8,97752.0,34.2759,34.2999,34.1482,34.1721,97752.0
2020-06-08 11:45:00,42.8,42.92,42.77,42.9,39561.0,34.1721,34.2679,34.1482,34.2519,39561.0
2020-06-08 11:50:00,42.91,42.93,42.83,42.87,68310.0,34.2599,34.2759,34.1961,34.228,68310.0
2020-06-08 11:55:00,42.87,42.91,42.82,42.84,44097.0,34.228,34.2599,34.1881,34.204,44097.0
2020-06-08 12:00:00,42.84,42.87,42.76,42.83,52967.0,34.204,34.228,34.1402,34.1961,52967.0
2020-06-08 12:05:00,42.84,42.97,42.82,42.97,82318.0,34.204,34.3078,34.1881,34.3078,82318.0
2020-06-08 12:10:00,42.98,43.06,42.96,42.97,101238.0,34.3158,34.3797,34.2999,34.3078,101238.0
2020-06-08 12:15:00,42.97,43.03,42.95,43.01,56694.0,34.3078,34.3557,34.2919,34.3398,56694.0
2020-06-08 12:20:00,43.0,43.1,42.98,43.06,89360.0,34.3318,34.4116,34.3158,34.3797,89360.0
2020-06-08 12:25:00,43.06,43.12,43.05,43.09,54416.0,34.3797,34.4276,34.3717,34.4036,54416.0
2020-06-08 12:30:00,43.09,43.14,43.02,43.14,53031.0,34.4036,34.4436,34.3478,34.4436,53031.0
2020-06-08 12:35:00,43.13,43.15,43.08,43.11,34427.0,34.4356,34.4515,34.3957,34.4196,34427.0
2020-06-08 12:40:00,43.11,43.11,42.96,43.01,63347.0,34.4196,34.4196,34.2999,34.3398,63347.0
2020-06-08 12:45:00,43.01,43.08,43.0,43.08,64328.0,34.3398,34.3957,34.3318,34.3957,64328.0
2020-06-08 12:50:00,43.07,43.07,43.0,43.0,40993.0,34.3877,34.3877,34.3318,34.3318,40993.0
2020-06-08 12:55:00,43.0,43.0,42.89,42.9,32845.0,34.3318,34.3318,34.244,34.2519,32845.0
2020-06-08 13:00:00,42.9,42.93,42.88,42.93,40633.0,34.2519,34.2759,34.236,34.2759,40633.0
2020-06-08 13:05:00,42.93,43.01,42.89,42.99,57946.0,34.2759,34.3398,34.244,34.3238,57946.0
2020-06-08 13:10:00,42.99,43.06,42.98,43.06,70539.0,34.3238,34.3797,34.3158,34.3797,70539.0
2020-06-08 13:15:00,43.06,43.08,43.01,43.01,56952.0,34.3797,34.3957,34.3398,34.3398,56952.0
2020-06-08 13:20:00,43.01,43.04,42.97,43.03,39845.0,34.3398,34.3637,34.3078,34.3557,39845.0
2020-06-08 13:25:00,43.04,43.1,43.0,43.02,32966.0,34.3637,34.4116,34.3318,34.3478,32966.0
2020-06-08 13:30:00,43.01,43.01,42.88,42.97,49255.0,34.3398,34.3398,34.236,34.3078,49255.0
2020-06-08 13:35:00,42.98,43.06,42.94,43.02,47613.0,34.3158,34.3797,34.2839,34.3478,47613.0
2020-06-08 13:40:00,43.02,43.06,42.94,42.98,31313.0,34.3478,34.3797,34.2839,34.3158,31313.0
2020-06-08 13:45:00,42.99,43.0,42.95,42.97,59582.0,34.3238,34.3318,34.2919,34.3078,59582.0
2020-06-08 13:50:00,42.97,43.03,42.95,43.0,36929.0,34.3078,34.3557,34.2919,34.3318,36929.0
2020-06-08 13:55:00,42.99,43.0,42.95,42.97,41086.0,34.3238,34.3318,34.2919,34.3078,41086.0
2020-06-08 14:00:00,42.97,42.99,42.93,42.99,36401.0,34.3078,34.3238,34.2759,34.3238,36401.0
2020-06-08 14:05:00,42.98,43.02,42.94,43.0,71517.0,34.3158,34.3478,34.2839,34.3318,71517.0
2020-06-08 14:10:00,43.0,43.01,42.91,42.94,38411.0,34.3318,34.3398,34.2599,34.2839,38411.0
2020-06-08 14:15:00,42.95,42.96,42.76,42.8,77513.0,34.2919,34.2999,34.1402,34.1721,77513.0
2020-06-08 14:20:00,42.8,42.84,42.77,42.77,51529.0,34.1721,34.204,34.1482,34.1482,51529.0
2020-06-08 14:25:00,42.77,42.85,42.77,42.8,58195.0,34.1482,34.212,34.1482,34.1721,58195.0
2020-06-08 14:30:00,42.8,42.89,42.75,42.89,70415.0,34.1721,34.244,34.1322,34.244,70415.0
2020-06-08 14:35:00,42.89,42.91,42.86,42.9,56012.0,34.244,34.2599,34.22,34.2519,56012.0
2020-06-08 14:40:00,42.9,42.92,42.83,42.89,48948.0,34.2519,34.2679,34.1961,34.244,48948.0
2020-06-08 14:45:00,42.9,42.94,42.83,42.93,54885.0,34.2519,34.2839,34.1961,34.2759,54885.0
2020-06-08 14:50:00,42.92,42.99,42.92,42.97,121662.0,34.2679,34.3238,34.2679,34.3078,121662.0
2020-06-08 14:55:00,42.97,43.01,42.9,42.98,93010.0,34.3078,34.3398,34.2519,34.3158,93010.0
2020-06-08 15:00:00,42.98,43.03,42.97,42.98,69307.0,34.3158,34.3557,34.3078,34.3158,69307.0
2020-06-08 15:05:00,42.99,43.02,42.96,43.01,93034.0,34.3238,34.3478,34.2999,34.3398,93034.0
2020-06-08 15:10:00,43.02,43.04,42.98,43.04,73695.0,34.3478,34.3637,34.3158,34.3637,73695.0
2020-06-08 15:15:00,43.05,43.11,43.01,43.07,162225.0,34.3717,34.4196,34.3398,34.3877,162225.0
2020-06-08 15:20:00,43.07,43.21,43.06,43.19,81825.0,34.3877,34.4995,34.3797,34.4835,81825.0
2020-06-08 15:25:00,43.18,43.27,43.11,43.17,127903.0,34.4755,34.5474,34.4196,34.4675,127903.0
2020-06-08 15:30:00,43.17,43.28,43.14,43.24,118639.0,34.4675,34.5553,34.4436,34.5234,118639.0
2020-06-08 15:35:00,43.24,43.33,43.22,43.33,96657.0,34.5234,34.5953,34.5074,34.5953,96657.0
2020-06-08 15:40:00,43.33,43.44,43.31,43.41,207327.0,34.5953,34.6831,34.5793,34.6591,207327.0
2020-06-08 15:45:00,43.41,43.44,43.32,43.41,180630.0,34.6591,34.6831,34.5873,34.6591,180630.0
2020-06-08 15:50:00,43.41,43.48,43.38,43.41,271920.0,34.6591,34.715,34.6352,34.6591,271920.0
2020-06-08 15:55:00,43.41,43.53,43.35,43.51,835075.0,34.6591,34.7549,34.6112,34.739,835075.0
2020-06-09 09:30:00,41.88,42.18,41.62,41.99,244664.0,33.4376,33.6771,33.23,33.5254,244664.0
2020-06-09 09:35:00,42.0,42.29,41.98,42.01,93017.0,33.5334,33.7649,33.5174,33.5414,93017.0
2020-06-09 09:40:00,42.01,42.09,41.89,42.04,101999.0,33.5414,33.6052,33.4455,33.5653,101999.0
2020-06-09 09:45:00,42.04,42.29,41.98,42.13,76335.0,33.5653,33.7649,33.5174,33.6372,76335.0
2020-06-09 09:50:00,42.1,42.15,41.88,41.91,63453.0,33.6132,33.6531,33.4376,33.4615,63453.0
2020-06-09 09:55:00,41.9,41.92,41.61,41.64,94874.0,33.4535,33.4695,33.222,33.2459,94874.0
2020-06-09 10:00:00,41.64,41.74,41.48,41.61,102672.0,33.2459,33.3258,33.1182,33.222,102672.0
2020-06-09 10:05:00,41.6,41.6,41.37,41.41,90630.0,33.214,33.214,33.0304,33.0623,90630.0
2020-06-09 10:10:00,41.41,41.63,41.34,41.62,59630.0,33.0623,33.238,33.0064,33.23,59630.0
2020-06-09 10:15:00,41.62,41.73,41.58,41.7,65622.0,33.23,33.3178,33.198,33.2938,65622.0
2020-06-09 10:20:00,41.7,41.84,41.68,41.8,59345.0,33.2938,33.4056,33.2779,33.3737,59345.0
2020-06-09 10:25:00,41.81,41.85,41.71,41.83,45206.0,33.3817,33.4136,33.3018,33.3976,45206.0
2020-06-09 10:30:00,41.81,41.85,41.61,41.62,63440.0,33.3817,33.4136,33.222,33.23,63440.0
2020-06-09 10:35:00,41.62,41.77,41.6,41.77,57444.0,33.23,33.3497,33.214,33.3497,57444.0
2020-06-09 10:40:00,41.75,41.75,41.55,41.55,56225.0,33.3338,33.3338,33.1741,33.1741,56225.0
2020-06-09 10:45:00,41.56,41.9,41.49,41.9,152820.0,33.1821,33.4535,33.1262,33.4535,152820.0
2020-06-09 10:50:00,41.89,41.92,41.8,41.83,84338.0,33.4455,33.4695,33.3737,33.3976,84338.0
2020-06-09 10:55:00,41.84,41.86,41.66,41.69,74063.0,33.4056,33.4216,33.2619,33.2859,74063.0
2020-06-09 11:00:00,41.68,41.89,41.63,41.89,67144.0,33.2779,33.4455,33.238,33.4455,67144.0
2020-06-09 11:05:00,41.88,41.94,41.84,41.89,38987.0,33.4376,33.4855,33.4056,33.4455,38987.0
2020-06-09 11:10:00,41.9,41.98,41.84,41.88,52921.0,33.4535,33.5174,33.4056,33.4376,52921.0
2020-06-09 11:15:00,41.87,41.91,41.83,41.9,49123.0,33.4296,33.4615,33.3976,33.4535,49123.0
2020-06-09 11:20:00,41.9,42.04,41.87,41.88,82400.0,33.4535,33.5653,33.4296,33.4376,82400.0
2020-06-09 11:25:00,41.88,41.93,41.7,41.75,58950.0,33.4376,33.4775,33.2938,33.3338,58950.0
2020-06-09 11:30:00,41.76,41.79,41.69,41.69,74299.0,33.3418,33.3657,33.2859,33.2859,74299.0
2020-06-09 11:35:00,41.7,41.7,41.58,41.59,55375.0,33.2938,33.2938,33.198,33.206,55375.0
2020-06-09 11:40:00,41.58,41.58,41.45,41.56,74962.0,33.198,33.198,33.0942,33.1821,74962.0
2020-06-09 11:45:00,41.56,41.56,41.46,41.51,49761.0,33.1821,33.1821,33.1022,33.1422,49761.0
2020-06-09 11:50:00,41.51,41.51,41.41,41.43,52738.0,33.1422,33.1422,33.0623,33.0783,52738.0
2020-06-09 11:55:00,41.45,41.49,41.42,41.45,39141.0,33.0942,33.1262,33.0703,33.0942,39141.0
2020-06-09 12:00:00,41.43,41.46,41.35,41.35,43931.0,33.0783,33.1022,33.0144,33.0144,43931.0
2020-06-09 12:05:00,41.36,41.42,41.35,41.41,41010.0,33.0224,33.0703,33.0144,33.0623,41010.0
2020-06-09 12:10:00,41.42,41.57,41.4,41.53,60894.0,33.0703,33.1901,33.0543,33.1581,60894.0
2020-06-09 12:15:00,41.53,41.6,41.5,41.55,45767.0,33.1581,33.214,33.1342,33.1741,45767.0
2020-06-09 12:20:00,41.55,41.64,41.54,41.62,49359.0,33.1741,33.2459,33.1661,33.23,49359.0
2020-06-09 12:25:00,41.62,41.63,41.58,41.63,67411.0,33.23,33.238,33.198,33.238,67411.0
2020-06-09 12:30:00,41.63,41.74,41.62,41.69,41028.0,33.238,33.3258,33.23,33.2859,41028.0
2020-06-09 12:35:00,41.69,41.73,41.65,41.71,33094.0,33.2859,33.3178,33.2539,33.3018,33094.0
2020-06-09 12:40:00,41.69,41.77,41.68,41.77,152925.0,33.2859,33.3497,33.2779,33.3497,152925.0
2020-06-09 12:45:00,41.78,41.78,41.68,41.7,53609.0,33.3577,33.3577,33.2779,33.2938,53609.0
2020-06-09 12:50:00,41.71,41.77,41.68,41.76,39495.0,33.3018,33.3497,33.2779,33.3418,39495.0
2020-06-09 12:55:00,41.76,41.94,41.75,41.93,45440.0,33.3418,33.4855,33.3338,33.4775,45440.0
2020-06-09 13:00:00,41.92,41.96,41.89,41.89,36361.0,33.4695,33.5014,33.4455,33.4455,36361.0
2020-06-09 13:05:00,41.88,41.91,41.82,41.84,34341.0,33.4376,33.4615,33.3897,33.4056,34341.0
2020-06-09 13:10:00,41.85,41.99,41.85,41.98,43599.0,33.4136,33.5254,33.4136,33.5174,43599.0
2020-06-09 13:15:00,41.99,42.0,41.93,41.98,36815.0,33.5254,33.5334,33.4775,33.5174,36815.0
2020-06-09 13:20:00,41.98,42.11,41.97,42.07,60036.0,33.5174,33.6212,33.5094,33.5893,60036.0
2020-06-09 13:25:00,42.08,42.27,42.08,42.24,71710.0,33.5972,33.7489,33.5972,33.725,71710.0
2020-06-09 13:30:00,42.25,42.31,42.23,42.31,48693.0,33.733,33.7809,33.717,33.7809,48693.0
2020-06-09 13:35:00,42.31,42.31,42.21,42.21,54994.0,33.7809,33.7809,33.701,33.701,54994.0
2020-06-09 13:40:00,42.22,42.27,42.2,42.23,37220.0,33.709,33.7489,33.6931,33.717,37220.0
2020-06-09 13:45:00,42.23,42.33,42.22,42.33,43845.0,33.717,33.7968,33.709,33.7968,43845.0
2020-06-09 13:50:00,42.32,42.36,42.21,42.22,60475.0,33.7889,33.8208,33.701,33.709,60475.0
2020-06-09 13:55:00,42.21,42.29,42.17,42.28,34580.0,33.701,33.7649,33.6691,33.7569,34580.0
2020-06-09 14:00:00,42.28,42.29,42.1,42.16,62281.0,33.7569,33.7649,33.6132,33.6611,62281.0
2020-06-09 14:05:00,42.16,42.19,42.04,42.11,52431.0,33.6611,33.6851,33.5653,33.6212,52431.0
2020-06-09 14:10:00,42.11,42.2,42.11,42.16,32186.0,33.6212,33.6931,33.6212,33.6611,32186.0
2020-06-09 14:15:00,42.16,42.19,42.11,42.11,40604.0,33.6611,33.6851,33.6212,33.6212,40604.0
2020-06-09 14:20:00,42.1,42.16,42.08,42.12,35841.0,33.6132,33.6611,33.5972,33.6292,35841.0
2020-06-09 14:25:00,42.13,42.21,42.1,42.13,57907.0,33.6372,33.701,33.6132,33.6372,57907.0
2020-06-09 14:30:00,42.13,42.23,42.12,42.2,47695.0,33.6372,33.717,33.6292,33.6931,47695.0
2020-06-09 14:35:00,42.2,42.2,42.11,42.18,45546.0,33.6931,33.6931,33.6212,33.6771,45546.0
2020-06-09 14:40:00,42.18,42.3,42.17,42.28,58620.0,33.6771,33.7729,33.6691,33.7569,58620.0
2020-06-09 14:45:00,42.27,42.39,42.21,42.38,52736.0,33.7489,33.8448,33.701,33.8368,52736.0
2020-06-09 14:50:00,42.39,42.43,42.33,42.43,44371.0,33.8448,33.8767,33.7968,33.8767,44371.0
2020-06-09 14:55:00,42.43,42.43,42.3,42.39,57225.0,33.8767,33.8767,33.7729,33.8448,57225.0
2020-06-09 15:00:00,42.39,42.44,42.33,42.36,57089.0,33.8448,33.8847,33.7968,33.8208,57089.0
2020-06-09 15:05:00,42.36,42.46,42.35,42.44,82430.0,33.8208,33.9006,33.8128,33.8847,82430.0
2020-06-09 15:10:00,42.44,42.48,42.4,42.45,102839.0,33.8847,33.9166,33.8527,33.8927,102839.0
2020-06-09 15:15:00,42.44,42.51,42.42,42.48,73856.0,33.8847,33.9406,33.8687,33.9166,73856.0
2020-06-09 15:20:00,42.48,42.55,42.4,42.44,84524.0,33.9166,33.9725,33.8527,33.8847,84524.0
2020-06-09 15:25:00,42.44,42.53,42.43,42.52,73366.0,33.8847,33.9565,33.8767,33.9485,73366.0
2020-06-09 15:30:00,42.52,42.52,42.33,42.33,196603.0,33.9485,33.9485,33.7968,33.7968,196603.0
2020-06-09 15:35:00,42.33,42.44,42.33,42.39,142754.0,33.7968,33.8847,33.7968,33.8448,142754.0
2020-06-09 15:40:00,42.38,42.44,42.32,42.33,132426.0,33.8368,33.8847,33.7889,33.7968,132426.0
2020-06-09 15:45:00,42.33,42.34,42.22,42.26,150030.0,33.7968,33.8048,33.709,33.741,150030.0
2020-06-09 15:50:00,42.25,42.26,42.08,42.18,190950.0,33.733,33.741,33.5972,33.6771,190950.0
2020-06-09 15:55:00,42.18,42.21,42.09,42.1,392270.0,33.6771,33.701,33.6052,33.6132,392270.0
2020-06-10 09:30:00,41.55,41.76,41.3,41.39,168364.0,33.1741,33.3418,32.9745,33.0463,168364.0
2020-06-10 09:35:00,41.36,41.57,41.35,41.38,73207.0,33.0224,33.1901,33.0144,33.0384,73207.0
2020-06-10 09:40:00,41.36,41.39,41.11,41.11,58247.0,33.0224,33.0463,32.8228,32.8228,58247.0
2020-06-10 09:45:00,41.13,41.35,41.1,41.11,50314.0,32.8388,33.0144,32.8148,32.8228,50314.0
2020-06-10 09:50:00,41.11,41.11,40.54,40.54,104504.0,32.8228,32.8228,32.3677,32.3677,104504.0
2020-06-10 09:55:00,40.56,40.68,40.43,40.68,104373.0,32.3837,32.4795,32.2799,32.4795,104373.0
2020-06-10 10:00:00,40.68,40.71,40.52,40.62,96837.0,32.4795,32.5034,32.3517,32.4316,96837.0
2020-06-10 10:05:00,40.61,40.67,40.5,40.59,85510.0,32.4236,32.4715,32.3358,32.4076,85510.0
2020-06-10 10:10:00,40.59,40.59,40.23,40.26,96848.0,32.4076,32.4076,32.1202,32.1441,96848.0
2020-06-10 10:15:00,40.24,40.51,40.24,40.3,139004.0,32.1282,32.3437,32.1282,32.1761,139004.0
2020-06-10 10:20:00,40.3,40.32,39.97,40.16,328300.0,32.1761,32.192,31.9126,32.0643,328300.0
2020-06-10 10:25:00,40.16,40.34,40.13,40.15,153889.0,32.0643,32.208,32.0403,32.0563,153889.0
2020-06-10 10:30:00,40.14,40.39,40.05,40.39,108020.0,32.0483,32.2479,31.9765,32.2479,108020.0
2020-06-10 10:35:00,40.39,40.48,40.31,40.47,43309.0,32.2479,32.3198,32.1841,32.3118,43309.0
2020-06-10 10:40:00,40.48,40.52,40.29,40.29,54048.0,32.3198,32.3517,32.1681,32.1681,54048.0
2020-06-10 10:45:00,40.28,40.34,40.12,40.19,48824.0,32.1601,32.208,32.0324,32.0882,48824.0
2020-06-10 10:50:00,40.22,40.26,40.05,40.06,59119.0,32.1122,32.1441,31.9765,31.9845,59119.0
2020-06-10 10:55:00,40.08,40.15,40.03,40.08,82667.0,32.0004,32.0563,31.9605,32.0004,82667.0
2020-06-10 11:00:00,40.07,40.16,40.04,40.14,114919.0,31.9924,32.0643,31.9685,32.0483,114919.0
2020-06-10 11:05:00,40.15,40.34,40.12,40.15,105069.0,32.0563,32.208,32.0324,32.0563,105069.0
2020-06-10 11:10:00,40.16,40.18,40.0,40.13,63230.0,32.0643,32.0803,31.9365,32.0403,63230.0
2020-06-10 11:15:00,40.13,40.25,40.12,40.23,91287.0,32.0403,32.1361,32.0324,32.1202,91287.0
2020-06-10 11:20:00,40.22,40.3,40.21,40.25,41534.0,32.1122,32.1761,32.1042,32.1361,41534.0
2020-06-10 11:25:00,40.24,40.35,40.22,40.24,36149.0,32.1282,32.216,32.1122,32.1282,36149.0
2020-06-10 11:30:00,40.25,40.31,40.17,40.18,53045.0,32.1361,32.1841,32.0723,32.0803,53045.0
2020-06-10 11:35:00,40.18,40.28,40.09,40.27,66131.0,32.0803,32.1601,32.0084,32.1521,66131.0
2020-06-10 11:40:00,40.28,40.39,40.25,40.33,70205.0,32.1601,32.2479,32.1361,32.2,70205.0
2020-06-10 11:45:00,40.34,40.41,40.26,40.4,51386.0,32.208,32.2639,32.1441,32.2559,51386.0
2020-06-10 11:50:00,40.4,40.6,40.39,40.58,61271.0,32.2559,32.4156,32.2479,32.3996,61271.0
2020-06-10 11:55:00,40.57,40.62,40.5,40.55,47120.0,32.3916,32.4316,32.3358,32.3757,47120.0
2020-06-10 12:00:00,40.56,40.75,40.51,40.69,51724.0,32.3837,32.5354,32.3437,32.4875,51724.0
2020-06-10 12:05:00,40.69,40.7,40.54,40.63,35195.0,32.4875,32.4954,32.3677,32.4395,35195.0
2020-06-10 12:10:00,40.63,40.65,40.51,40.51,35979.0,32.4395,32.4555,32.3437,32.3437,35979.0
2020-06-10 12:15:00,40.52,40.59,40.46,40.58,40886.0,32.3517,32.4076,32.3038,32.3996,40886.0
2020-06-10 12:20:00,40.57,40.6,40.52,40.55,25966.0,32.3916,32.4156,32.3517,32.3757,25966.0
2020-06-10 12:25:00,40.55,40.58,40.37,40.37,63285.0,32.3757,32.3996,32.232,32.232,63285.0
2020-06-10 12:30:00,40.37,40.43,40.33,40.38,34683.0,32.232,32.2799,32.2,32.2399,34683.0
2020-06-10 12:35:00,40.38,40.41,40.3,40.34,37411.0,32.2399,32.2639,32.1761,32.208,37411.0
2020-06-10 12:40:00,40.34,40.4,40.31,40.39,27130.0,32.208,32.2559,32.1841,32.2479,27130.0
2020-06-10 12:45:00,40.39,40.4,40.3,40.32,34252.0,32.2479,32.2559,32.1761,32.192,34252.0
2020-06-10 12:50:00,40.32,40.36,40.29,40.31,28637.0,32.192,32.224,32.1681,32.1841,28637.0
2020-06-10 12:55:00,40.32,40.4,40.31,40.36,19268.0,32.192,32.2559,32.1841,32.224,19268.0
2020-06-10 13:00:00,40.36,40.37,40.28,40.34,34484.0,32.224,32.232,32.1601,32.208,34484.0
2020-06-10 13:05:00,40.34,40.41,40.29,40.41,32300.0,32.208,32.2639,32.1681,32.2639,32300.0
2020-06-10 13:10:00,40.41,40.45,40.37,40.39,64321.0,32.2639,32.2958,32.232,32.2479,64321.0
2020-06-10 13:15:00,40.39,40.43,40.36,40.38,31746.0,32.2479,32.2799,32.224,32.2399,31746.0
2020-06-10 13:20:00,40.37,40.42,40.35,40.39,28054.0,32.232,32.2719,32.216,32.2479,28054.0
2020-06-10 13:25:00,40.38,40.39,40.31,40.35,30707.0,32.2399,32.2479,32.1841,32.216,30707.0
2020-06-10 13:30:00,40.36,40.4,40.34,40.35,24498.0,32.224,32.2559,32.208,32.216,24498.0
2020-06-10 13:35:00,40.36,40.37,40.32,40.34,37138.0,32.224,32.232,32.192,32.208,37138.0
2020-06-10 13:40:00,40.33,40.39,40.3,40.32,66865.0,32.2,32.2479,32.1761,32.192,66865.0
2020-06-10 13:45:00,40.32,40.43,40.31,40.41,26661.0,32.192,32.2799,32.1841,32.2639,26661.0
2020-06-10 13:50:00,40.4,40.44,40.37,40.41,41879.0,32.2559,32.2878,32.232,32.2639,41879.0
2020-06-10 13:55:00,40.41,40.42,40.35,40.38,36605.0,32.2639,32.2719,32.216,32.2399,36605.0
2020-06-10 14:00:00,40.39,40.84,40.19,40.79,89746.0,32.2479,32.6072,32.0882,32.5673,89746.0
2020-06-10 14:05:00,40.8,40.94,40.63,40.69,66278.0,32.5753,32.6871,32.4395,32.4875,66278.0
2020-06-10 14:10:00,40.68,40.74,40.64,40.69,79996.0,32.4795,32.5274,32.4475,32.4875,79996.0
2020-06-10 14:15:00,40.7,40.82,40.66,40.68,61161.0,32.4954,32.5912,32.4635,32.4795,61161.0
2020-06-10 14:20:00,40.68,40.78,40.63,40.69,246328.0,32.4795,32.5593,32.4395,32.4875,246328.0
2020-06-10 14:25:00,40.69,40.75,40.64,40.67,58943.0,32.4875,32.5354,32.4475,32.4715,58943.0
2020-06-10 14:30:00,40.66,40.7,40.5,40.5,183429.0,32.4635,32.4954,32.3358,32.3358,183429.0
2020-06-10 14:35:00,40.5,40.55,40.16,40.16,63837.0,32.3358,32.3757,32.0643,32.0643,63837.0
2020-06-10 14:40:00,40.14,40.24,39.95,40.22,181531.0,32.0483,32.1282,31.8966,32.1122,181531.0
2020-06-10 14:45:00,40.21,40.21,39.97,39.98,99342.0,32.1042,32.1042,31.9126,31.9206,99342.0
2020-06-10 14:50:00,39.97,40.04,39.73,39.82,89924.0,31.9126,31.9685,31.721,31.7928,89924.0
2020-06-10 14:55:00,39.81,39.92,39.71,39.86,71563.0,31.7848,31.8727,31.705,31.8248,71563.0
2020-06-10 15:00:00,39.84,39.85,39.41,39.43,137648.0,31.8088,31.8168,31.4655,31.4815,137648.0
2020-06-10 15:05:00,39.43,39.71,39.43,39.66,118741.0,31.4815,31.705,31.4815,31.6651,118741.0
2020-06-10 15:10:00,39.66,39.79,39.6,39.76,83800.0,31.6651,31.7689,31.6172,31.7449,83800.0
2020-06-10 15:15:00,39.76,39.8,39.63,39.7,94319.0,31.7449,31.7769,31.6411,31.697,94319.0
2020-06-10 15:20:00,39.69,39.7,39.5,39.53,98493.0,31.689,31.697,31.5373,31.5613,98493.0
2020-06-10 15:25:00,39.54,39.75,39.47,39.73,108574.0,31.5693,31.7369,31.5134,31.721,108574.0
2020-06-10 15:30:00,39.73,39.77,39.57,39.58,124191.0,31.721,31.7529,31.5932,31.6012,124191.0
2020-06-10 15:35:00,39.58,39.58,39.43,39.53,146456.0,31.6012,31.6012,31.4815,31.5613,146456.0
2020-06-10 15:40:00,39.53,39.53,39.34,39.39,181744.0,31.5613,31.5613,31.4096,31.4495,181744.0
2020-06-10 15:45:00,39.37,39.39,39.18,39.32,255075.0,31.4335,31.4495,31.2818,31.3936,255075.0
2020-06-10 15:50:00,39.31,39.46,39.2,39.32,348879.0,31.3856,31.5054,31.2978,31.3936,348879.0
2020-06-10 15:55:00,39.31,39.37,39.21,39.3,893122.0,31.3856,31.4335,31.3058,31.3777,893122.0
2020-06-11 09:30:00,36.7,36.88,36.42,36.88,475241.0,29.3018,29.4455,29.0782,29.4455,475241.0
2020-06-11 09:35:00,36.89,37.24,36.85,36.89,160735.0,29.4535,29.7329,29.4215,29.4535,160735.0
2020-06-11 09:40:00,36.89,37.24,36.81,37.14,153039.0,29.4535,29.7329,29.3896,29.6531,153039.0
2020-06-11 09:45:00,37.15,37.67,37.14,37.4,160803.0,29.6611,30.0762,29.6531,29.8607,160803.0
2020-06-11 09:50:00,37.38,37.69,37.19,37.67,131797.0,29.8447,30.0922,29.693,30.0762,131797.0
2020-06-11 09:55:00,37.65,37.66,37.33,37.36,169184.0,30.0603,30.0683,29.8048,29.8287,169184.0
2020-06-11 10:00:00,37.33,37.48,37.17,37.19,161925.0,29.8048,29.9245,29.677,29.693,161925.0
2020-06-11 10:05:00,37.2,37.58,37.16,37.5,294151.0,29.701,30.0044,29.6691,29.9405,294151.0
2020-06-11 10:10:00,37.49,37.65,37.47,37.47,143250.0,29.9325,30.0603,29.9166,29.9166,143250.0
2020-06-11 10:15:00,37.47,37.58,37.41,37.46,130426.0,29.9166,30.0044,29.8687,29.9086,130426.0
2020-06-11 10:20:00,37.47,37.62,37.42,37.45,113151.0,29.9166,30.0363,29.8766,29.9006,113151.0
2020-06-11 10:25:00,37.45,37.5,37.36,37.4,135510.0,29.9006,29.9405,29.8287,29.8607,135510.0
2020-06-11 10:30:00,37.39,37.61,37.38,37.47,163219.0,29.8527,30.0283,29.8447,29.9166,163219.0
2020-06-11 10:35:00,37.47,37.49,37.32,37.41,116306.0,29.9166,29.9325,29.7968,29.8687,116306.0
2020-06-11 10:40:00,37.41,37.49,37.36,37.36,171092.0,29.8687,29.9325,29.8287,29.8287,171092.0
2020-06-11 10:45:00,37.36,37.38,37.12,37.24,291229.0,29.8287,29.8447,29.6371,29.7329,291229.0
2020-06-11 10:50:00,37.24,37.27,37.1,37.1,132366.0,29.7329,29.7569,29.6211,29.6211,132366.0
2020-06-11 10:55:00,37.1,37.13,36.94,36.97,97155.0,29.6211,29.6451,29.4934,29.5174,97155.0
2020-06-11 11:00:00,36.96,37.07,36.85,37.05,91298.0,29.5094,29.5972,29.4215,29.5812,91298.0
2020-06-11 11:05:00,37.06,37.07,36.86,36.89,152036.0,29.5892,29.5972,29.4295,29.4535,152036.0
2020-06-11 11:10:00,36.87,36.91,36.75,36.78,73725.0,29.4375,29.4694,29.3417,29.3657,73725.0
2020-06-11 11:15:00,36.77,36.89,36.76,36.88,82913.0,29.3577,29.4535,29.3497,29.4455,82913.0
2020-06-11 11:20:00,36.88,36.93,36.77,36.77,118332.0,29.4455,29.4854,29.3577,29.3577,118332.0
2020-06-11 11:25:00,36.78,36.78,36.69,36.72,109691.0,29.3657,29.3657,29.2938,29.3177,109691.0
2020-06-11 11:30:00,36.72,36.78,36.64,36.66,70047.0,29.3177,29.3657,29.2539,29.2698,70047.0
2020-06-11 11:35:00,36.66,36.68,36.56,36.56,64969.0,29.2698,29.2858,29.19,29.19,64969.0
2020-06-11 11:40:00,36.56,36.75,36.54,36.73,75768.0,29.19,29.3417,29.174,29.3257,75768.0
2020-06-11 11:45:00,36.73,36.73,36.53,36.59,94495.0,29.3257,29.3257,29.1661,29.214,94495.0
2020-06-11 11:50:00,36.58,36.65,36.53,36.59,69780.0,29.206,29.2619,29.1661,29.214,69780.0
2020-06-11 11:55:00,36.59,36.69,36.53,36.65,89221.0,29.214,29.2938,29.1661,29.2619,89221.0
2020-06-11 12:00:00,36.63,36.63,36.52,36.6,93509.0,29.2459,29.2459,29.1581,29.2219,93509.0
2020-06-11 12:05:00,36.6,36.63,36.5,36.52,83564.0,29.2219,29.2459,29.1421,29.1581,83564.0
2020-06-11 12:10:00,36.52,36.55,36.46,36.51,179031.0,29.1581,29.182,29.1102,29.1501,179031.0
2020-06-11 12:15:00,36.52,36.52,36.42,36.49,121728.0,29.1581,29.1581,29.0782,29.1341,121728.0
2020-06-11 12:20:00,36.5,36.64,36.5,36.54,77062.0,29.1421,29.2539,29.1421,29.174,77062.0
2020-06-11 12:25:00,36.53,36.57,36.43,36.5,97350.0,29.1661,29.198,29.0862,29.1421,97350.0
2020-06-11 12:30:00,36.5,36.76,36.49,36.67,82792.0,29.1421,29.3497,29.1341,29.2778,82792.0
2020-06-11 12:35:00,36.66,36.77,36.62,36.62,107282.0,29.2698,29.3577,29.2379,29.2379,107282.0
2020-06-11 12:40:00,36.62,36.62,36.49,36.52,66245.0,29.2379,29.2379,29.1341,29.1581,66245.0
2020-06-11 12:45:00,36.52,36.62,36.48,36.52,74320.0,29.1581,29.2379,29.1261,29.1581,74320.0
2020-06-11 12:50:00,36.52,36.52,36.41,36.41,92036.0,29.1581,29.1581,29.0702,29.0702,92036.0
2020-06-11 12:55:00,36.41,36.68,36.39,36.68,203697.0,29.0702,29.2858,29.0543,29.2858,203697.0
2020-06-11 13:00:00,36.67,37.05,36.62,37.05,186026.0,29.2778,29.5812,29.2379,29.5812,186026.0
2020-06-11 13:05:00,37.05,37.05,36.94,37.0,183396.0,29.5812,29.5812,29.4934,29.5413,183396.0
2020-06-11 13:10:00,36.99,37.0,36.87,36.96,226778.0,29.5333,29.5413,29.4375,29.5094,226778.0
2020-06-11 13:15:00,36.96,37.07,36.92,36.95,145970.0,29.5094,29.5972,29.4774,29.5014,145970.0
2020-06-11 13:20:00,36.94,36.97,36.89,36.97,56076.0,29.4934,29.5174,29.4535,29.5174,56076.0
2020-06-11 13:25:00,36.95,36.99,36.83,36.87,68803.0,29.5014,29.5333,29.4056,29.4375,68803.0
2020-06-11 13:30:00,36.87,36.9,36.7,36.77,70748.0,29.4375,29.4615,29.3018,29.3577,70748.0
2020-06-11 13:35:00,36.77,36.78,36.64,36.65,65795.0,29.3577,29.3657,29.2539,29.2619,65795.0
2020-06-11 13:40:00,36.65,36.69,36.58,36.58,72653.0,29.2619,29.2938,29.206,29.206,72653.0
2020-06-11 13:45:00,36.58,36.7,36.54,36.64,67979.0,29.206,29.3018,29.174,29.2539,67979.0
2020-06-11 13:50:00,36.65,36.73,36.56,36.73,81395.0,29.2619,29.3257,29.19,29.3257,81395.0
2020-06-11 13:55:00,36.73,36.79,36.61,36.69,81760.0,29.3257,29.3736,29.2299,29.2938,81760.0
2020-06-11 14:00:00,36.69,36.7,36.47,36.49,103574.0,29.2938,29.3018,29.1181,29.1341,103574.0
2020-06-11 14:05:00,36.5,36.63,36.47,36.47,67786.0,29.1421,29.2459,29.1181,29.1181,67786.0
2020-06-11 14:10:00,36.47,36.51,36.39,36.45,117061.0,29.1181,29.1501,29.0543,29.1022,117061.0
2020-06-11 14:15:00,36.45,36.53,36.41,36.49,94662.0,29.1022,29.1661,29.0702,29.1341,94662.0
2020-06-11 14:20:00,36.48,36.6,36.45,36.58,91371.0,29.1261,29.2219,29.1022,29.206,91371.0
2020-06-11 14:25:00,36.57,36.66,36.5,36.6,88354.0,29.198,29.2698,29.1421,29.2219,88354.0
2020-06-11 14:30:00,36.6,36.63,36.48,36.51,178418.0,29.2219,29.2459,29.1261,29.1501,178418.0
2020-06-11 14:35:00,36.51,36.54,36.43,36.48,96440.0,29.1501,29.174,29.0862,29.1261,96440.0
2020-06-11 14:40:00,36.48,36.6,36.43,36.59,178688.0,29.1261,29.2219,29.0862,29.214,178688.0
2020-06-11 14:45:00,36.59,36.67,36.53,36.53,140757.0,29.214,29.2778,29.1661,29.1661,140757.0
2020-06-11 14:50:00,36.53,36.57,36.39,36.46,130136.0,29.1661,29.198,29.0543,29.1102,130136.0
2020-06-11 14:55:00,36.46,36.52,36.28,36.34,195106.0,29.1102,29.1581,28.9664,29.0144,195106.0
2020-06-11 15:00:00,36.34,36.43,36.26,36.4,115856.0,29.0144,29.0862,28.9505,29.0623,115856.0
2020-06-11 15:05:00,36.4,36.46,36.31,36.35,129160.0,29.0623,29.1102,28.9904,29.0223,129160.0
2020-06-11 15:10:00,36.35,36.5,36.29,36.34,176439.0,29.0223,29.1421,28.9744,29.0144,176439.0
2020-06-11 15:15:00,36.33,36.41,36.23,36.32,171369.0,29.0064,29.0702,28.9265,28.9984,171369.0
2020-06-11 15:20:00,36.32,36.33,36.22,36.23,145342.0,28.9984,29.0064,28.9185,28.9265,145342.0
2020-06-11 15:25:00,36.24,36.35,36.2,36.33,225126.0,28.9345,29.0223,28.9026,29.0064,225126.0
2020-06-11 15:30:00,36.32,36.34,36.22,36.26,234365.0,28.9984,29.0144,28.9185,28.9505,234365.0
2020-06-11 15:35:00,36.25,36.33,36.18,36.28,281293.0,28.9425,29.0064,28.8866,28.9664,281293.0
2020-06-11 15:40:00,36.27,36.5,36.25,36.45,180017.0,28.9585,29.1421,28.9425,29.1022,180017.0
2020-06-11 15:45:00,36.45,36.45,36.26,36.3,280855.0,29.1022,29.1022,28.9505,28.9824,280855.0
2020-06-11 15:50:00,36.29,36.34,36.1,36.13,502003.0,28.9744,29.0144,28.8227,28.8467,502003.0
2020-06-11 15:55:00,36.12,36.36,36.06,36.15,1030751.0,28.8387,29.0303,28.7908,28.8627,1030751.0
2020-06-12 09:30:00,38.15,38.27,37.46,37.7,247554.0,30.4595,30.5553,29.9086,30.1002,247554.0
2020-06-12 09:35:00,37.69,37.86,37.56,37.76,128304.0,30.0922,30.2279,29.9884,30.1481,128304.0
2020-06-12 09:40:00,37.77,38.11,37.77,37.86,123532.0,30.1561,30.4275,30.1561,30.2279,123532.0
2020-06-12 09:45:00,37.88,37.88,37.28,37.28,138333.0,30.2439,30.2439,29.7649,29.7649,138333.0
2020-06-12 09:50:00,37.28,37.49,37.14,37.15,84736.0,29.7649,29.9325,29.6531,29.6611,84736.0
2020-06-12 09:55:00,37.14,37.4,37.11,37.31,74345.0,29.6531,29.8607,29.6291,29.7888,74345.0
2020-06-12 10:00:00,37.33,37.52,37.26,37.44,125962.0,29.8048,29.9565,29.7489,29.8926,125962.0
2020-06-12 10:05:00,37.44,37.62,37.38,37.54,82198.0,29.8926,30.0363,29.8447,29.9724,82198.0
2020-06-12 10:10:00,37.54,37.57,37.33,37.34,115930.0,29.9724,29.9964,29.8048,29.8128,115930.0
2020-06-12 10:15:00,37.33,37.63,37.31,37.52,84495.0,29.8048,30.0443,29.7888,29.9565,84495.0
2020-06-12 10:20:00,37.51,37.73,37.48,37.71,198370.0,29.9485,30.1241,29.9245,30.1082,198370.0
2020-06-12 10:25:00,37.7,37.72,37.38,37.38,93398.0,30.1002,30.1162,29.8447,29.8447,93398.0
2020-06-12 10:30:00,37.39,37.45,37.21,37.24,68404.0,29.8527,29.9006,29.709,29.7329,68404.0
2020-06-12 10:35:00,37.24,37.25,37.0,37.03,76969.0,29.7329,29.7409,29.5413,29.5653,76969.0
2020-06-12 10:40:00,37.03,37.27,37.02,37.18,77783.0,29.5653,29.7569,29.5573,29.685,77783.0
2020-06-12 10:45:00,37.19,37.34,37.1,37.22,103046.0,29.693,29.8128,29.6211,29.717,103046.0
2020-06-12 10:50:00,37.22,37.22,36.9,36.97,69268.0,29.717,29.717,29.4615,29.5174,69268.0
2020-06-12 10:55:00,36.98,37.03,36.86,36.91,175537.0,29.5253,29.5653,29.4295,29.4694,175537.0
2020-06-12 11:00:00,36.91,37.06,36.71,36.74,137726.0,29.4694,29.5892,29.3098,29.3337,137726.0
2020-06-12 11:05:00,36.74,37.3,36.74,37.25,142130.0,29.3337,29.7808,29.3337,29.7409,142130.0
2020-06-12 11:10:00,37.26,37.35,37.12,37.12,79149.0,29.7489,29.8207,29.6371,29.6371,79149.0
2020-06-12 11:15:00,37.12,37.23,36.77,36.78,60144.0,29.6371,29.7249,29.3577,29.3657,60144.0
2020-06-12 11:20:00,36.78,36.94,36.69,36.76,56880.0,29.3657,29.4934,29.2938,29.3497,56880.0
2020-06-12 11:25:00,36.76,37.11,36.75,37.06,61108.0,29.3497,29.6291,29.3417,29.5892,61108.0
2020-06-12 11:30:00,37.05,37.18,36.95,37.15,56323.0,29.5812,29.685,29.5014,29.6611,56323.0
2020-06-12 11:35:00,37.18,37.4,37.13,37.33,67906.0,29.685,29.8607,29.6451,29.8048,67906.0
2020-06-12 11:40:00,37.33,37.34,37.15,37.19,60892.0,29.8048,29.8128,29.6611,29.693,60892.0
2020-06-12 11:45:00,37.19,37.31,37.19,37.27,79153.0,29.693,29.7888,29.693,29.7569,79153.0
2020-06-12 11:50:00,37.25,37.3,37.15,37.22,47932.0,29.7409,29.7808,29.6611,29.717,47932.0
2020-06-12 11:55:00,37.24,37.59,37.21,37.59,96359.0,29.7329,30.0124,29.709,30.0124,96359.0
2020-06-12 12:00:00,37.6,37.62,37.44,37.62,76906.0,30.0204,30.0363,29.8926,30.0363,76906.0
2020-06-12 12:05:00,37.63,37.7,37.6,37.6,90610.0,30.0443,30.1002,30.0204,30.0204,90610.0
2020-06-12 12:10:00,37.6,37.64,37.5,37.59,62055.0,30.0204,30.0523,29.9405,30.0124,62055.0
2020-06-12 12:15:00,37.58,37.63,37.52,37.61,28284.0,30.0044,30.0443,29.9565,30.0283,28284.0
2020-06-12 12:20:00,37.6,37.74,37.47,37.49,126563.0,30.0204,30.1321,29.9166,29.9325,126563.0
2020-06-12 12:25:00,37.5,37.67,37.43,37.56,114338.0,29.9405,30.0762,29.8846,29.9884,114338.0
2020-06-12 12:30:00,37.55,37.57,37.39,37.41,45494.0,29.9804,29.9964,29.8527,29.8687,45494.0
2020-06-12 12:35:00,37.41,37.49,37.37,37.45,44776.0,29.8687,29.9325,29.8367,29.9006,44776.0
2020-06-12 12:40:00,37.46,37.57,37.46,37.48,38202.0,29.9086,29.9964,29.9086,29.9245,38202.0
2020-06-12 12:45:00,37.48,37.48,37.25,37.32,54684.0,29.9245,29.9245,29.7409,29.7968,54684.0
2020-06-12 12:50:00,37.31,37.47,37.3,37.44,41612.0,29.7888,29.9166,29.7808,29.8926,41612.0
2020-06-12 12:55:00,37.44,37.52,37.37,37.46,54068.0,29.8926,29.9565,29.8367,29.9086,54068.0
2020-06-12 13:00:00,37.47,37.48,37.26,37.27,36233.0,29.9166,29.9245,29.7489,29.7569,36233.0
2020-06-12 13:05:00,37.27,37.37,37.25,37.35,43642.0,29.7569,29.8367,29.7409,29.8207,43642.0
2020-06-12 13:10:00,37.36,37.4,37.31,37.38,44123.0,29.8287,29.8607,29.7888,29.8447,44123.0
2020-06-12 13:15:00,37.38,37.38,37.2,37.28,28762.0,29.8447,29.8447,29.701,29.7649,28762.0
2020-06-12 13:20:00,37.27,37.41,37.18,37.22,53666.0,29.7569,29.8687,29.685,29.717,53666.0
2020-06-12 13:25:00,37.2,37.32,37.16,37.19,57169.0,29.701,29.7968,29.6691,29.693,57169.0
2020-06-12 13:30:00,37.18,37.25,37.02,37.05,73873.0,29.685,29.7409,29.5573,29.5812,73873.0
2020-06-12 13:35:00,37.05,37.1,36.83,36.91,89172.0,29.5812,29.6211,29.4056,29.4694,89172.0
2020-06-12 13:40:00,36.9,37.01,36.8,36.87,74976.0,29.4615,29.5493,29.3816,29.4375,74976.0
2020-06-12 13:45:00,36.86,36.88,36.67,36.69,70708.0,29.4295,29.4455,29.2778,29.2938,70708.0
2020-06-12 13:50:00,36.69,36.81,36.58,36.77,48888.0,29.2938,29.3896,29.206,29.3577,48888.0
2020-06-12 13:55:00,36.77,36.92,36.63,36.66,51690.0,29.3577,29.4774,29.2459,29.2698,51690.0
2020-06-12 14:00:00,36.65,36.91,36.61,36.79,72297.0,29.2619,29.4694,29.2299,29.3736,72297.0
2020-06-12 14:05:00,36.8,36.83,36.71,36.79,46446.0,29.3816,29.4056,29.3098,29.3736,46446.0
2020-06-12 14:10:00,36.81,37.16,36.8,37.02,86374.0,29.3896,29.6691,29.3816,29.5573,86374.0
2020-06-12 14:15:00,37.04,37.1,36.9,36.95,73130.0,29.5732,29.6211,29.4615,29.5014,73130.0
2020-06-12 14:20:00,36.97,37.03,36.87,36.96,41868.0,29.5174,29.5653,29.4375,29.5094,41868.0
2020-06-12 14:25:00,36.97,37.1,36.97,37.08,54798.0,29.5174,29.6211,29.5174,29.6052,54798.0
2020-06-12 14:30:00,37.07,37.31,37.05,37.17,102975.0,29.5972,29.7888,29.5812,29.677,102975.0
2020-06-12 14:35:00,37.18,37.19,36.97,36.97,64667.0,29.685,29.693,29.5174,29.5174,64667.0
2020-06-12 14:40:00,36.97,37.05,36.77,36.89,86982.0,29.5174,29.5812,29.3577,29.4535,86982.0
2020-06-12 14:45:00,36.89,37.07,36.88,36.95,98784.0,29.4535,29.5972,29.4455,29.5014,98784.0
2020-06-12 14:50:00,36.96,37.09,36.91,37.09,60960.0,29.5094,29.6132,29.4694,29.6132,60960.0
2020-06-12 14:55:00,37.09,37.1,36.92,37.04,64347.0,29.6132,29.6211,29.4774,29.5732,64347.0
2020-06-12 15:00:00,37.05,37.26,37.05,37.2,62602.0,29.5812,29.7489,29.5812,29.701,62602.0
2020-06-12 15:05:00,37.2,37.33,37.16,37.2,83233.0,29.701,29.8048,29.6691,29.701,83233.0
2020-06-12 15:10:00,37.2,37.32,37.19,37.28,70304.0,29.701,29.7968,29.693,29.7649,70304.0
2020-06-12 15:15:00,37.31,37.32,37.01,37.11,95283.0,29.7888,29.7968,29.5493,29.6291,95283.0
2020-06-12 15:20:00,37.1,37.11,36.94,36.94,72031.0,29.6211,29.6291,29.4934,29.4934,72031.0
2020-06-12 15:25:00,36.95,37.05,36.89,37.02,95854.0,29.5014,29.5812,29.4535,29.5573,95854.0
2020-06-12 15:30:00,37.01,37.12,36.96,37.12,111546.0,29.5493,29.6371,29.5094,29.6371,111546.0
2020-06-12 15:35:00,37.12,37.24,37.11,37.18,132461.0,29.6371,29.7329,29.6291,29.685,132461.0
2020-06-12 15:40:00,37.19,37.24,37.12,37.23,181645.0,29.693,29.7329,29.6371,29.7249,181645.0
2020-06-12 15:45:00,37.23,37.5,37.22,37.49,123440.0,29.7249,29.9405,29.717,29.9325,123440.0
2020-06-12 15:50:00,37.5,37.63,37.41,37.47,299898.0,29.9405,30.0443,29.8687,29.9166,299898.0
2020-06-12 15:55:00,37.46,37.55,37.45,37.51,549917.0,29.9086,29.9804,29.9006,29.9485,549917.0
2020-06-15 09:30:00,35.83,36.05,35.66,35.87,294857.0,28.6072,28.7828,28.4714,28.6391,294857.0
2020-06-15 09:35:00,35.87,36.42,35.83,36.21,181531.0,28.6391,29.0782,28.6072,28.9106,181531.0
2020-06-15 09:40:00,36.2,36.56,36.12,36.52,198856.0,28.9026,29.19,28.8387,29.1581,198856.0
2020-06-15 09:45:00,36.49,36.56,36.32,36.45,115920.0,29.1341,29.19,28.9984,29.1022,115920.0
2020-06-15 09:50:00,36.46,36.65,36.37,36.58,147772.0,29.1102,29.2619,29.0383,29.206,147772.0
2020-06-15 09:55:00,36.57,36.57,36.15,36.3,141782.0,29.198,29.198,28.8627,28.9824,141782.0
2020-06-15 10:00:00,36.29,36.47,36.2,36.39,127568.0,28.9744,29.1181,28.9026,29.0543,127568.0
2020-06-15 10:05:00,36.4,36.54,36.39,36.46,75637.0,29.0623,29.174,29.0543,29.1102,75637.0
2020-06-15 10:10:00,36.46,36.63,36.4,36.61,88572.0,29.1102,29.2459,29.0623,29.2299,88572.0
2020-06-15 10:15:00,36.61,36.65,36.51,36.63,80581.0,29.2299,29.2619,29.1501,29.2459,80581.0
2020-06-15 10:20:00,36.63,36.63,36.46,36.48,80618.0,29.2459,29.2459,29.1102,29.1261,80618.0
2020-06-15 10:25:00,36.49,36.59,36.49,36.52,60735.0,29.1341,29.214,29.1341,29.1581,60735.0
2020-06-15 10:30:00,36.52,36.79,36.51,36.77,100879.0,29.1581,29.3736,29.1501,29.3577,100879.0
2020-06-15 10:35:00,36.77,36.9,36.71,36.76,89096.0,29.3577,29.4615,29.3098,29.3497,89096.0
2020-06-15 10:40:00,36.76,36.99,36.68,36.97,83313.0,29.3497,29.5333,29.2858,29.5174,83313.0
2020-06-15 10:45:00,36.96,37.12,36.95,37.09,95326.0,29.5094,29.6371,29.5014,29.6132,95326.0
2020-06-15 10:50:00,37.08,37.23,37.03,37.15,85511.0,29.6052,29.7249,29.5653,29.6611,85511.0
2020-06-15 10:55:00,37.15,37.23,37.12,37.16,95243.0,29.6611,29.7249,29.6371,29.6691,95243.0
2020-06-15 11:00:00,37.16,37.49,37.15,37.47,82657.0,29.6691,29.9325,29.6611,29.9166,82657.0
2020-06-15 11:05:00,37.47,37.57,37.42,37.54,92549.0,29.9166,29.9964,29.8766,29.9724,92549.0
2020-06-15 11:10:00,37.54,37.64,37.45,37.56,75004.0,29.9724,30.0523,29.9006,29.9884,75004.0
2020-06-15 11:15:00,37.55,37.55,37.36,37.46,82628.0,29.9804,29.9804,29.8287,29.9086,82628.0
2020-06-15 11:20:00,37.47,37.52,37.32,37.5,82427.0,29.9166,29.9565,29.7968,29.9405,82427.0
2020-06-15 11:25:00,37.5,37.54,37.37,37.37,80998.0,29.9405,29.9724,29.8367,29.8367,80998.0
2020-06-15 11:30:00,37.37,37.43,37.32,37.36,71443.0,29.8367,29.8846,29.7968,29.8287,71443.0
2020-06-15 11:35:00,37.39,37.46,37.33,37.41,86019.0,29.8527,29.9086,29.8048,29.8687,86019.0
2020-06-15 11:40:00,37.42,37.51,37.26,37.26,96219.0,29.8766,29.9485,29.7489,29.7489,96219.0
2020-06-15 11:45:00,37.26,37.31,37.2,37.29,70688.0,29.7489,29.7888,29.701,29.7728,70688.0
2020-06-15 11:50:00,37.29,37.44,37.28,37.34,72227.0,29.7728,29.8926,29.7649,29.8128,72227.0
2020-06-15 11:55:00,37.34,37.53,37.34,37.48,93026.0,29.8128,29.9645,29.8128,29.9245,93026.0
2020-06-15 12:00:00,37.48,37.68,37.44,37.66,90100.0,29.9245,30.0842,29.8926,30.0683,90100.0
2020-06-15 12:05:00,37.66,37.74,37.63,37.68,81759.0,30.0683,30.1321,30.0443,30.0842,81759.0
2020-06-15 12:10:00,37.67,37.71,37.64,37.68,55596.0,30.0762,30.1082,30.0523,30.0842,55596.0
2020-06-15 12:15:00,37.69,37.86,37.67,37.81,71505.0,30.0922,30.2279,30.0762,30.188,71505.0
2020-06-15 12:20:00,37.82,37.99,37.79,37.98,80647.0,30.196,30.3317,30.1721,30.3238,80647.0
2020-06-15 12:25:00,37.99,38.0,37.89,37.94,76298.0,30.3317,30.3397,30.2519,30.2918,76298.0
2020-06-15 12:30:00,37.93,37.96,37.85,37.91,72340.0,30.2838,30.3078,30.22,30.2679,72340.0
2020-06-15 12:35:00,37.9,38.07,37.89,38.06,64879.0,30.2599,30.3956,30.2519,30.3876,64879.0
2020-06-15 12:40:00,38.06,38.13,38.05,38.09,115687.0,30.3876,30.4435,30.3796,30.4116,115687.0
2020-06-15 12:45:00,38.09,38.11,38.01,38.05,85707.0,30.4116,30.4275,30.3477,30.3796,85707.0
2020-06-15 12:50:00,38.05,38.16,37.99,38.15,70604.0,30.3796,30.4675,30.3317,30.4595,70604.0
2020-06-15 12:55:00,38.15,38.23,38.13,38.22,68679.0,30.4595,30.5234,30.4435,30.5154,68679.0
2020-06-15 13:00:00,38.22,38.33,38.2,38.33,51592.0,30.5154,30.6032,30.4994,30.6032,51592.0
2020-06-15 13:05:00,38.33,38.43,38.3,38.42,49655.0,30.6032,30.683,30.5792,30.6751,49655.0
2020-06-15 13:10:00,38.43,38.46,38.32,38.38,67368.0,30.683,30.707,30.5952,30.6431,67368.0
2020-06-15 13:15:00,38.36,38.46,38.31,38.32,49012.0,30.6271,30.707,30.5872,30.5952,49012.0
2020-06-15 13:20:00,38.33,38.37,38.24,38.27,90207.0,30.6032,30.6351,30.5313,30.5553,90207.0
2020-06-15 13:25:00,38.27,38.34,38.26,38.28,70200.0,30.5553,30.6112,30.5473,30.5633,70200.0
2020-06-15 13:30:00,38.27,38.28,38.09,38.12,73449.0,30.5553,30.5633,30.4116,30.4355,73449.0
2020-06-15 13:35:00,38.11,38.23,38.1,38.18,69717.0,30.4275,30.5234,30.4196,30.4834,69717.0
2020-06-15 13:40:00,38.18,38.21,38.02,38.07,67678.0,30.4834,30.5074,30.3557,30.3956,67678.0
2020-06-15 13:45:00,38.07,38.1,37.92,37.95,73455.0,30.3956,30.4196,30.2758,30.2998,73455.0
2020-06-15 13:50:00,37.97,38.1,37.95,38.06,71816.0,30.3158,30.4196,30.2998,30.3876,71816.0
2020-06-15 13:55:00,38.06,38.08,37.94,37.94,80157.0,30.3876,30.4036,30.2918,30.2918,80157.0
2020-06-15 14:00:00,37.95,38.6,37.95,38.55,181491.0,30.2998,30.8188,30.2998,30.7788,181491.0
2020-06-15 14:05:00,38.55,38.79,38.55,38.72,106889.0,30.7788,30.9705,30.7788,30.9146,106889.0
2020-06-15 14:10:00,38.72,38.76,38.61,38.76,79263.0,30.9146,30.9465,30.8268,30.9465,79263.0
2020-06-15 14:15:00,38.76,39.01,38.76,38.96,92035.0,30.9465,31.1461,30.9465,31.1062,92035.0
2020-06-15 14:20:00,38.95,38.98,38.8,38.95,117163.0,31.0982,31.1222,30.9784,31.0982,117163.0
2020-06-15 14:25:00,38.95,38.98,38.89,38.98,68738.0,31.0982,31.1222,31.0503,31.1222,68738.0
2020-06-15 14:30:00,38.98,39.0,38.73,38.77,99072.0,31.1222,31.1381,30.9226,30.9545,99072.0
2020-06-15 14:35:00,38.78,38.93,38.78,38.87,67254.0,30.9625,31.0822,30.9625,31.0343,67254.0
2020-06-15 14:40:00,38.86,38.91,38.76,38.77,84953.0,31.0264,31.0663,30.9465,30.9545,84953.0
2020-06-15 14:45:00,38.78,38.92,38.78,38.89,114623.0,30.9625,31.0743,30.9625,31.0503,114623.0
2020-06-15 14:50:00,38.9,38.93,38.65,38.66,193559.0,31.0583,31.0822,30.8587,30.8667,193559.0
2020-06-15 14:55:00,38.65,38.69,38.58,38.62,145210.0,30.8587,30.8906,30.8028,30.8347,145210.0
2020-06-15 15:00:00,38.63,38.92,38.62,38.85,101815.0,30.8427,31.0743,30.8347,31.0184,101815.0
2020-06-15 15:05:00,38.84,38.91,38.75,38.87,84011.0,31.0104,31.0663,30.9385,31.0343,84011.0
2020-06-15 15:10:00,38.88,38.96,38.86,38.96,81835.0,31.0423,31.1062,31.0264,31.1062,81835.0
2020-06-15 15:15:00,38.97,39.02,38.82,38.83,110407.0,31.1142,31.1541,30.9944,31.0024,110407.0
2020-06-15 15:20:00,38.84,38.87,38.72,38.79,99930.0,31.0104,31.0343,30.9146,30.9705,99930.0
2020-06-15 15:25:00,38.8,38.87,38.62,38.63,142958.0,30.9784,31.0343,30.8347,30.8427,142958.0
2020-06-15 15:30:00,38.64,38.69,38.33,38.38,150191.0,30.8507,30.8906,30.6032,30.6431,150191.0
2020-06-15 15:35:00,38.38,38.49,38.17,38.38,196742.0,30.6431,30.7309,30.4754,30.6431,196742.0
2020-06-15 15:40:00,38.38,38.5,38.28,38.48,220627.0,30.6431,30.7389,30.5633,30.723,220627.0
2020-06-15 15:45:00,38.48,38.66,38.44,38.54,190081.0,30.723,30.8667,30.691,30.7709,190081.0
2020-06-15 15:50:00,38.55,38.77,38.5,38.67,321599.0,30.7788,30.9545,30.7389,30.8747,321599.0
2020-06-15 15:55:00,38.68,38.8,38.58,38.79,680005.0,30.8826,30.9784,30.8028,30.9705,680005.0
2020-06-16 09:30:00,40.42,40.5,39.83,39.88,245688.0,32.2719,32.3358,31.8008,31.8407,245688.0
2020-06-16 09:35:00,39.9,40.32,39.77,40.09,115263.0,31.8567,32.192,31.7529,32.0084,115263.0
2020-06-16 09:40:00,40.09,40.15,39.67,39.68,114240.0,32.0084,32.0563,31.6731,31.6811,114240.0
2020-06-16 09:45:00,39.68,39.88,39.58,39.58,98875.0,31.6811,31.8407,31.6012,31.6012,98875.0
2020-06-16 09:50:00,39.57,39.82,39.57,39.77,77419.0,31.5932,31.7928,31.5932,31.7529,77419.0
2020-06-16 09:55:00,39.78,39.99,39.78,39.98,68288.0,31.7609,31.9286,31.7609,31.9206,68288.0
2020-06-16 10:00:00,40.0,40.14,39.89,40.12,71204.0,31.9365,32.0483,31.8487,32.0324,71204.0
2020-06-16 10:05:00,40.11,40.27,39.98,39.98,62588.0,32.0244,32.1521,31.9206,31.9206,62588.0
2020-06-16 10:10:00,39.97,40.14,39.9,40.0,53771.0,31.9126,32.0483,31.8567,31.9365,53771.0
2020-06-16 10:15:00,40.0,40.19,39.98,40.05,54527.0,31.9365,32.0882,31.9206,31.9765,54527.0
2020-06-16 10:20:00,40.05,40.07,39.89,39.97,50660.0,31.9765,31.9924,31.8487,31.9126,50660.0
2020-06-16 10:25:00,39.97,40.08,39.96,40.01,41760.0,31.9126,32.0004,31.9046,31.9445,41760.0
2020-06-16 10:30:00,40.01,40.05,39.91,39.96,66785.0,31.9445,31.9765,31.8647,31.9046,66785.0
2020-06-16 10:35:00,39.96,39.99,39.54,39.76,82784.0,31.9046,31.9286,31.5693,31.7449,82784.0
2020-06-16 10:40:00,39.76,39.76,39.53,39.64,52992.0,31.7449,31.7449,31.5613,31.6491,52992.0
2020-06-16 10:45:00,39.63,39.74,39.5,39.69,71449.0,31.6411,31.729,31.5373,31.689,71449.0
2020-06-16 10:50:00,39.68,39.68,39.0,39.11,94130.0,31.6811,31.6811,31.1381,31.226,94130.0
2020-06-16 10:55:00,39.11,39.16,38.62,38.74,104800.0,31.226,31.2659,30.8347,30.9305,104800.0
2020-06-16 11:00:00,38.73,39.05,38.38,39.05,101733.0,30.9226,31.1781,30.6431,31.1781,101733.0
2020-06-16 11:05:00,39.05,39.25,38.98,39.13,57801.0,31.1781,31.3377,31.1222,31.2419,57801.0
2020-06-16 11:10:00,39.16,39.2,38.9,39.16,52725.0,31.2659,31.2978,31.0583,31.2659,52725.0
2020-06-16 11:15:00,39.17,39.48,39.17,39.29,57408.0,31.2739,31.5214,31.2739,31.3697,57408.0
2020-06-16 11:20:00,39.22,39.51,39.19,39.44,73404.0,31.3138,31.5453,31.2898,31.4894,73404.0
2020-06-16 11:25:00,39.43,39.51,39.36,39.45,56912.0,31.4815,31.5453,31.4256,31.4974,56912.0
2020-06-16 11:30:00,39.45,39.54,39.33,39.39,60461.0,31.4974,31.5693,31.4016,31.4495,60461.0
2020-06-16 11:35:00,39.39,39.48,39.2,39.27,101974.0,31.4495,31.5214,31.2978,31.3537,101974.0
2020-06-16 11:40:00,39.27,39.31,39.19,39.22,63741.0,31.3537,31.3856,31.2898,31.3138,63741.0
2020-06-16 11:45:00,39.24,39.44,39.18,39.43,56763.0,31.3298,31.4894,31.2818,31.4815,56763.0
2020-06-16 11:50:00,39.43,39.49,39.2,39.22,56507.0,31.4815,31.5294,31.2978,31.3138,56507.0
2020-06-16 11:55:00,39.23,39.24,39.05,39.1,39592.0,31.3218,31.3298,31.1781,31.218,39592.0
2020-06-16 12:00:00,39.11,39.17,38.94,39.02,67830.0,31.226,31.2739,31.0902,31.1541,67830.0
2020-06-16 12:05:00,39.02,39.09,38.89,39.05,67297.0,31.1541,31.21,31.0503,31.1781,67297.0
2020-06-16 12:10:00,39.06,39.19,38.99,39.18,42445.0,31.186,31.2898,31.1301,31.2818,42445.0
2020-06-16 12:15:00,39.19,39.23,39.1,39.23,40623.0,31.2898,31.3218,31.218,31.3218,40623.0
2020-06-16 12:20:00,39.23,39.36,39.23,39.28,49699.0,31.3218,31.4256,31.3218,31.3617,49699.0
2020-06-16 12:25:00,39.28,39.41,39.26,39.38,45863.0,31.3617,31.4655,31.3457,31.4415,45863.0
2020-06-16 12:30:00,39.37,39.53,39.36,39.53,65606.0,31.4335,31.5613,31.4256,31.5613,65606.0
2020-06-16 12:35:00,39.54,39.71,39.52,39.59,63279.0,31.5693,31.705,31.5533,31.6092,63279.0
2020-06-16 12:40:00,39.6,39.65,39.53,39.62,40206.0,31.6172,31.6571,31.5613,31.6331,40206.0
2020-06-16 12:45:00,39.63,39.66,39.53,39.54,30659.0,31.6411,31.6651,31.5613,31.5693,30659.0
2020-06-16 12:50:00,39.55,39.59,39.47,39.47,34133.0,31.5773,31.6092,31.5134,31.5134,34133.0
2020-06-16 12:55:00,39.48,39.56,39.39,39.53,38125.0,31.5214,31.5852,31.4495,31.5613,38125.0
2020-06-16 13:00:00,39.53,39.71,39.53,39.58,104900.0,31.5613,31.705,31.5613,31.6012,104900.0
2020-06-16 13:05:00,39.57,39.64,39.52,39.62,67425.0,31.5932,31.6491,31.5533,31.6331,67425.0
2020-06-16 13:10:00,39.62,39.67,39.53,39.56,68264.0,31.6331,31.6731,31.5613,31.5852,68264.0
2020-06-16 13:15:00,39.58,39.7,39.55,39.66,42268.0,31.6012,31.697,31.5773,31.6651,42268.0
2020-06-16 13:20:00,39.65,39.66,39.56,39.65,52438.0,31.6571,31.6651,31.5852,31.6571,52438.0
2020-06-16 13:25:00,39.65,39.74,39.63,39.69,62447.0,31.6571,31.729,31.6411,31.689,62447.0
2020-06-16 13:30:00,39.68,39.72,39.49,39.53,58040.0,31.6811,31.713,31.5294,31.5613,58040.0
2020-06-16 13:35:00,39.53,39.55,39.4,39.44,29364.0,31.5613,31.5773,31.4575,31.4894,29364.0
2020-06-16 13:40:00,39.45,39.57,39.45,39.54,42027.0,31.4974,31.5932,31.4974,31.5693,42027.0
2020-06-16 13:45:00,39.53,39.54,39.44,39.48,24818.0,31.5613,31.5693,31.4894,31.5214,24818.0
2020-06-16 13:50:00,39.48,39.54,39.33,39.4,45480.0,31.5214,31.5693,31.4016,31.4575,45480.0
2020-06-16 13:55:00,39.41,39.46,39.34,39.46,48622.0,31.4655,31.5054,31.4096,31.5054,48622.0
2020-06-16 14:00:00,39.46,39.59,39.45,39.53,57046.0,31.5054,31.6092,31.4974,31.5613,57046.0
2020-06-16 14:05:00,39.53,39.58,39.5,39.54,40361.0,31.5613,31.6012,31.5373,31.5693,40361.0
2020-06-16 14:10:00,39.54,39.75,39.49,39.7,76891.0,31.5693,31.7369,31.5294,31.697,76891.0
2020-06-16 14:15:00,39.71,39.8,39.65,39.74,71515.0,31.705,31.7769,31.6571,31.729,71515.0
2020-06-16 14:20:00,39.75,39.82,39.35,39.53,115073.0,31.7369,31.7928,31.4176,31.5613,115073.0
2020-06-16 14:25:00,39.52,39.73,39.49,39.69,66674.0,31.5533,31.721,31.5294,31.689,66674.0
2020-06-16 14:30:00,39.71,39.84,39.71,39.77,74579.0,31.705,31.8088,31.705,31.7529,74579.0
2020-06-16 14:35:00,39.77,39.84,39.73,39.76,86829.0,31.7529,31.8088,31.721,31.7449,86829.0
2020-06-16 14:40:00,39.76,39.78,39.56,39.61,54583.0,31.7449,31.7609,31.5852,31.6252,54583.0
2020-06-16 14:45:00,39.61,39.64,39.47,39.56,43389.0,31.6252,31.6491,31.5134,31.5852,43389.0
2020-06-16 14:50:00,39.54,39.58,39.41,39.52,66101.0,31.5693,31.6012,31.4655,31.5533,66101.0
2020-06-16 14:55:00,39.52,39.56,39.46,39.48,58777.0,31.5533,31.5852,31.5054,31.5214,58777.0
2020-06-16 15:00:00,39.48,39.52,39.34,39.37,64008.0,31.5214,31.5533,31.4096,31.4335,64008.0
2020-06-16 15:05:00,39.38,39.44,39.23,39.29,61595.0,31.4415,31.4894,31.3218,31.3697,61595.0
2020-06-16 15:10:00,39.29,39.37,39.23,39.29,60248.0,31.3697,31.4335,31.3218,31.3697,60248.0
2020-06-16 15:15:00,39.28,39.28,39.04,39.1,84317.0,31.3617,31.3617,31.1701,31.218,84317.0
2020-06-16 15:20:00,39.1,39.27,39.09,39.23,71667.0,31.218,31.3537,31.21,31.3218,71667.0
2020-06-16 15:25:00,39.24,39.36,39.21,39.28,77972.0,31.3298,31.4256,31.3058,31.3617,77972.0
2020-06-16 15:30:00,39.28,39.45,39.23,39.29,117916.0,31.3617,31.4974,31.3218,31.3697,117916.0
2020-06-16 15:35:00,39.3,39.3,39.04,39.16,152291.0,31.3777,31.3777,31.1701,31.2659,152291.0
2020-06-16 15:40:00,39.16,39.18,39.02,39.09,115469.0,31.2659,31.2818,31.1541,31.21,115469.0
2020-06-16 15:45:00,39.09,39.2,39.04,39.14,164249.0,31.21,31.2978,31.1701,31.2499,164249.0
2020-06-16 15:50:00,39.15,39.31,39.05,39.19,245650.0,31.2579,31.3856,31.1781,31.2898,245650.0
2020-06-16 15:55:00,39.19,39.38,39.13,39.37,596465.0,31.2898,31.4415,31.2419,31.4335,596465.0
2020-06-17 09:30:00,39.4,39.62,39.12,39.28,138803.0,31.4575,31.6331,31.2339,31.3617,138803.0
2020-06-17 09:35:00,39.3,39.44,39.09,39.09,78349.0,31.3777,31.4894,31.21,31.21,78349.0
2020-06-17 09:40:00,39.09,39.32,38.98,39.2,63088.0,31.21,31.3936,31.1222,31.2978,63088.0
2020-06-17 09:45:00,39.21,39.31,39.09,39.27,45790.0,31.3058,31.3856,31.21,31.3537,45790.0
2020-06-17 09:50:00,39.32,39.4,39.11,39.2,47403.0,31.3936,31.4575,31.226,31.2978,47403.0
2020-06-17 09:55:00,39.19,39.19,38.86,38.98,48943.0,31.2898,31.2898,31.0264,31.1222,48943.0
2020-06-17 10:00:00,38.97,39.09,38.87,38.94,57198.0,31.1142,31.21,31.0343,31.0902,57198.0
2020-06-17 10:05:00,38.94,39.11,38.93,39.04,31417.0,31.0902,31.226,31.0822,31.1701,31417.0
2020-06-17 10:10:00,39.03,39.07,38.84,38.9,43383.0,31.1621,31.194,31.0104,31.0583,43383.0
2020-06-17 10:15:00,38.91,39.13,38.76,38.79,92612.0,31.0663,31.2419,30.9465,30.9705,92612.0
2020-06-17 10:20:00,38.83,38.89,38.66,38.68,48713.0,31.0024,31.0503,30.8667,30.8826,48713.0
2020-06-17 10:25:00,38.68,38.75,38.52,38.57,69308.0,30.8826,30.9385,30.7549,30.7948,69308.0
2020-06-17 10:30:00,38.58,38.8,38.52,38.75,83305.0,30.8028,30.9784,30.7549,30.9385,83305.0
2020-06-17 10:35:00,38.74,38.83,38.68,38.8,58445.0,30.9305,31.0024,30.8826,30.9784,58445.0
2020-06-17 10:40:00,38.81,38.81,38.67,38.8,71192.0,30.9864,30.9864,30.8747,30.9784,71192.0
2020-06-17 10:45:00,38.8,38.8,38.71,38.78,43221.0,30.9784,30.9784,30.9066,30.9625,43221.0
2020-06-17 10:50:00,38.77,38.9,38.73,38.88,69036.0,30.9545,31.0583,30.9226,31.0423,69036.0
2020-06-17 10:55:00,38.88,38.96,38.73,38.77,66058.0,31.0423,31.1062,30.9226,30.9545,66058.0
2020-06-17 11:00:00,38.79,38.82,38.73,38.77,98938.0,30.9705,30.9944,30.9226,30.9545,98938.0
2020-06-17 11:05:00,38.77,38.89,38.74,38.75,48814.0,30.9545,31.0503,30.9305,30.9385,48814.0
2020-06-17 11:10:00,38.75,38.87,38.73,38.82,65141.0,30.9385,31.0343,30.9226,30.9944,65141.0
2020-06-17 11:15:00,38.83,38.86,38.72,38.73,48771.0,31.0024,31.0264,30.9146,30.9226,48771.0
2020-06-17 11:20:00,38.73,38.79,38.69,38.78,43454.0,30.9226,30.9705,30.8906,30.9625,43454.0
2020-06-17 11:25:00,38.79,38.82,38.71,38.8,38739.0,30.9705,30.9944,30.9066,30.9784,38739.0
2020-06-17 11:30:00,38.82,38.86,38.76,38.84,45988.0,30.9944,31.0264,30.9465,31.0104,45988.0
2020-06-17 11:35:00,38.84,38.93,38.83,38.87,37699.0,31.0104,31.0822,31.0024,31.0343,37699.0
2020-06-17 11:40:00,38.87,39.06,38.86,39.04,82684.0,31.0343,31.186,31.0264,31.1701,82684.0
2020-06-17 11:45:00,39.04,39.26,39.04,39.22,74235.0,31.1701,31.3457,31.1701,31.3138,74235.0
2020-06-17 11:50:00,39.21,39.23,39.09,39.14,53100.0,31.3058,31.3218,31.21,31.2499,53100.0
2020-06-17 11:55:00,39.14,39.24,39.11,39.2,34114.0,31.2499,31.3298,31.226,31.2978,34114.0
2020-06-17 12:00:00,39.19,39.2,39.13,39.16,24726.0,31.2898,31.2978,31.2419,31.2659,24726.0
2020-06-17 12:05:00,39.16,39.23,39.14,39.16,36895.0,31.2659,31.3218,31.2499,31.2659,36895.0
2020-06-17 12:10:00,39.17,39.17,39.07,39.08,40013.0,31.2739,31.2739,31.194,31.202,40013.0
2020-06-17 12:15:00,39.09,39.12,39.01,39.04,31601.0,31.21,31.2339,31.1461,31.1701,31601.0
2020-06-17 12:20:00,39.04,39.09,39.01,39.05,26651.0,31.1701,31.21,31.1461,31.1781,26651.0
2020-06-17 12:25:00,39.05,39.13,39.02,39.03,30026.0,31.1781,31.2419,31.1541,31.1621,30026.0
2020-06-17 12:30:00,39.04,39.17,39.0,39.11,38248.0,31.1701,31.2739,31.1381,31.226,38248.0
2020-06-17 12:35:00,39.11,39.12,39.06,39.09,23337.0,31.226,31.2339,31.186,31.21,23337.0
2020-06-17 12:40:00,39.11,39.11,39.03,39.08,52526.0,31.226,31.226,31.1621,31.202,52526.0
2020-06-17 12:45:00,39.08,39.1,39.06,39.08,131330.0,31.202,31.218,31.186,31.202,131330.0
2020-06-17 12:50:00,39.07,39.07,38.96,38.96,39518.0,31.194,31.194,31.1062,31.1062,39518.0
2020-06-17 12:55:00,38.96,39.0,38.9,38.99,26996.0,31.1062,31.1381,31.0583,31.1301,26996.0
2020-06-17 13:00:00,38.99,39.04,38.96,38.98,22959.0,31.1301,31.1701,31.1062,31.1222,22959.0
2020-06-17 13:05:00,38.98,39.06,38.97,39.0,21251.0,31.1222,31.186,31.1142,31.1381,21251.0
2020-06-17 13:10:00,39.0,39.0,38.95,38.96,19046.0,31.1381,31.1381,31.0982,31.1062,19046.0
2020-06-17 13:15:00,38.96,39.0,38.95,38.96,25379.0,31.1062,31.1381,31.0982,31.1062,25379.0
2020-06-17 13:20:00,38.96,39.03,38.96,38.98,22957.0,31.1062,31.1621,31.1062,31.1222,22957.0
2020-06-17 13:25:00,38.98,39.06,38.97,39.02,20497.0,31.1222,31.186,31.1142,31.1541,20497.0
2020-06-17 13:30:00,39.02,39.06,39.01,39.05,16553.0,31.1541,31.186,31.1461,31.1781,16553.0
2020-06-17 13:35:00,39.04,39.15,39.04,39.15,84220.0,31.1701,31.2579,31.1701,31.2579,84220.0
2020-06-17 13:40:00,39.15,39.2,39.1,39.11,53681.0,31.2579,31.2978,31.218,31.226,53681.0
2020-06-17 13:45:00,39.11,39.11,39.06,39.11,36500.0,31.226,31.226,31.186,31.226,36500.0
2020-06-17 13:50:00,39.1,39.13,39.04,39.08,29610.0,31.218,31.2419,31.1701,31.202,29610.0
2020-06-17 13:55:00,39.08,39.09,38.96,38.96,23973.0,31.202,31.21,31.1062,31.1062,23973.0
2020-06-17 14:00:00,38.96,38.99,38.91,38.93,36351.0,31.1062,31.1301,31.0663,31.0822,36351.0
2020-06-17 14:05:00,38.94,38.98,38.93,38.98,18435.0,31.0902,31.1222,31.0822,31.1222,18435.0
2020-06-17 14:10:00,38.97,39.06,38.96,38.97,33152.0,31.1142,31.186,31.1062,31.1142,33152.0
2020-06-17 14:15:00,38.96,39.01,38.94,38.96,21272.0,31.1062,31.1461,31.0902,31.1062,21272.0
2020-06-17 14:20:00,38.96,39.0,38.94,38.95,21824.0,31.1062,31.1381,31.0902,31.0982,21824.0
2020-06-17 14:25:00,38.95,38.95,38.9,38.95,26393.0,31.0982,31.0982,31.0583,31.0982,26393.0
2020-06-17 14:30:00,38.96,38.97,38.83,38.84,28565.0,31.1062,31.1142,31.0024,31.0104,28565.0
2020-06-17 14:35:00,38.85,38.91,38.84,38.9,30859.0,31.0184,31.0663,31.0104,31.0583,30859.0
2020-06-17 14:40:00,38.9,39.03,38.9,38.98,39495.0,31.0583,31.1621,31.0583,31.1222,39495.0
2020-06-17 14:45:00,38.99,39.05,38.97,39.04,38101.0,31.1301,31.1781,31.1142,31.1701,38101.0
2020-06-17 14:50:00,39.04,39.13,39.0,39.02,36021.0,31.1701,31.2419,31.1381,31.1541,36021.0
2020-06-17 14:55:00,39.02,39.02,38.85,38.86,32909.0,31.1541,31.1541,31.0184,31.0264,32909.0
2020-06-17 15:00:00,38.86,38.86,38.77,38.81,49551.0,31.0264,31.0264,30.9545,30.9864,49551.0
2020-06-17 15:05:00,38.8,38.82,38.75,38.8,32794.0,30.9784,30.9944,30.9385,30.9784,32794.0
2020-06-17 15:10:00,38.8,38.8,38.74,38.78,37853.0,30.9784,30.9784,30.9305,30.9625,37853.0
2020-06-17 15:15:00,38.77,38.86,38.73,38.75,54510.0,30.9545,31.0264,30.9226,30.9385,54510.0
2020-06-17 15:20:00,38.76,38.82,38.69,38.7,43963.0,30.9465,30.9944,30.8906,30.8986,43963.0
2020-06-17 15:25:00,38.7,38.72,38.57,38.65,91229.0,30.8986,30.9146,30.7948,30.8587,91229.0
2020-06-17 15:30:00,38.65,38.68,38.54,38.66,84561.0,30.8587,30.8826,30.7709,30.8667,84561.0
2020-06-17 15:35:00,38.66,38.73,38.61,38.68,68656.0,30.8667,30.9226,30.8268,30.8826,68656.0
2020-06-17 15:40:00,38.67,38.68,38.45,38.52,76969.0,30.8747,30.8826,30.699,30.7549,76969.0
2020-06-17 15:45:00,38.52,38.6,38.48,38.52,118669.0,30.7549,30.8188,30.723,30.7549,118669.0
2020-06-17 15:50:00,38.51,38.62,38.46,38.54,168423.0,30.7469,30.8347,30.707,30.7709,168423.0
2020-06-17 15:55:00,38.55,38.59,38.49,38.52,276761.0,30.7788,30.8108,30.7309,30.7549,276761.0
2020-06-18 09:30:00,38.05,38.24,37.89,38.09,126915.0,30.3796,30.5313,30.2519,30.4116,126915.0
2020-06-18 09:35:00,38.07,38.41,38.03,38.41,48912.0,30.3956,30.6671,30.3637,30.6671,48912.0
2020-06-18 09:40:00,38.38,38.44,38.23,38.43,43280.0,30.6431,30.691,30.5234,30.683,43280.0
2020-06-18 09:45:00,38.42,38.63,38.37,38.6,52676.0,30.6751,30.8427,30.6351,30.8188,52676.0
2020-06-18 09:50:00,38.61,38.67,38.44,38.47,47783.0,30.8268,30.8747,30.691,30.715,47783.0
2020-06-18 09:55:00,38.46,38.56,38.42,38.54,34225.0,30.707,30.7868,30.6751,30.7709,34225.0
2020-06-18 10:00:00,38.54,38.82,38.54,38.79,70251.0,30.7709,30.9944,30.7709,30.9705,70251.0
2020-06-18 10:05:00,38.79,38.99,38.78,38.96,39775.0,30.9705,31.1301,30.9625,31.1062,39775.0
2020-06-18 10:10:00,38.96,39.02,38.88,39.02,77944.0,31.1062,31.1541,31.0423,31.1541,77944.0
2020-06-18 10:15:00,39.03,39.24,39.0,39.24,75916.0,31.1621,31.3298,31.1381,31.3298,75916.0
2020-06-18 10:20:00,39.25,39.29,39.02,39.07,75359.0,31.3377,31.3697,31.1541,31.194,75359.0
2020-06-18 10:25:00,39.07,39.19,39.05,39.1,51376.0,31.194,31.2898,31.1781,31.218,51376.0
2020-06-18 10:30:00,39.11,39.19,38.89,39.11,62219.0,31.226,31.2898,31.0503,31.226,62219.0
2020-06-18 10:35:00,39.1,39.27,39.07,39.13,47181.0,31.218,31.3537,31.194,31.2419,47181.0
2020-06-18 10:40:00,39.12,39.16,39.01,39.08,34002.0,31.2339,31.2659,31.1461,31.202,34002.0
2020-06-18 10:45:00,39.07,39.22,39.02,39.13,80124.0,31.194,31.3138,31.1541,31.2419,80124.0
2020-06-18 10:50:00,39.14,39.15,38.87,38.91,48157.0,31.2499,31.2579,31.0343,31.0663,48157.0
2020-06-18 10:55:00,38.91,39.13,38.9,39.1,51496.0,31.0663,31.2419,31.0583,31.218,51496.0
2020-06-18 11:00:00,39.09,39.1,38.95,38.99,35907.0,31.21,31.218,31.0982,31.1301,35907.0
2020-06-18 11:05:00,38.98,39.02,38.85,38.87,33711.0,31.1222,31.1541,31.0184,31.0343,33711.0
2020-06-18 11:10:00,38.86,38.94,38.82,38.87,54860.0,31.0264,31.0902,30.9944,31.0343,54860.0
2020-06-18 11:15:00,38.87,38.9,38.76,38.77,31485.0,31.0343,31.0583,30.9465,30.9545,31485.0
2020-06-18 11:20:00,38.76,38.83,38.71,38.73,32287.0,30.9465,31.0024,30.9066,30.9226,32287.0
2020-06-18 11:25:00,38.73,38.8,38.66,38.7,35161.0,30.9226,30.9784,30.8667,30.8986,35161.0
2020-06-18 11:30:00,38.69,38.88,38.69,38.79,42724.0,30.8906,31.0423,30.8906,30.9705,42724.0
2020-06-18 11:35:00,38.78,38.79,38.64,38.64,28553.0,30.9625,30.9705,30.8507,30.8507,28553.0
2020-06-18 11:40:00,38.65,38.69,38.56,38.61,37958.0,30.8587,30.8906,30.7868,30.8268,37958.0
2020-06-18 11:45:00,38.59,38.63,38.52,38.52,46330.0,30.8108,30.8427,30.7549,30.7549,46330.0
2020-06-18 11:50:00,38.52,38.53,38.39,38.43,37029.0,30.7549,30.7629,30.6511,30.683,37029.0
2020-06-18 11:55:00,38.43,38.51,38.41,38.49,27658.0,30.683,30.7469,30.6671,30.7309,27658.0
2020-06-18 12:00:00,38.49,38.54,38.38,38.4,40119.0,30.7309,30.7709,30.6431,30.6591,40119.0
2020-06-18 12:05:00,38.4,38.53,38.4,38.51,45806.0,30.6591,30.7629,30.6591,30.7469,45806.0
2020-06-18 12:10:00,38.51,38.63,38.48,38.61,29592.0,30.7469,30.8427,30.723,30.8268,29592.0
2020-06-18 12:15:00,38.61,38.65,38.56,38.62,28555.0,30.8268,30.8587,30.7868,30.8347,28555.0
2020-06-18 12:20:00,38.61,38.69,38.6,38.66,21041.0,30.8268,30.8906,30.8188,30.8667,21041.0
2020-06-18 12:25:00,38.65,38.73,38.64,38.65,31063.0,30.8587,30.9226,30.8507,30.8587,31063.0
2020-06-18 12:30:00,38.66,38.67,38.57,38.62,40494.0,30.8667,30.8747,30.7948,30.8347,40494.0
2020-06-18 12:35:00,38.63,38.63,38.45,38.52,41415.0,30.8427,30.8427,30.699,30.7549,41415.0
2020-06-18 12:40:00,38.52,38.57,38.49,38.54,21671.0,30.7549,30.7948,30.7309,30.7709,21671.0
2020-06-18 12:45:00,38.55,38.59,38.54,38.57,27505.0,30.7788,30.8108,30.7709,30.7948,27505.0
2020-06-18 12:50:00,38.57,38.72,38.52,38.72,41093.0,30.7948,30.9146,30.7549,30.9146,41093.0
2020-06-18 12:55:00,38.72,38.72,38.61,38.63,33638.0,30.9146,30.9146,30.8268,30.8427,33638.0
2020-06-18 13:00:00,38.63,38.69,38.62,38.63,61622.0,30.8427,30.8906,30.8347,30.8427,61622.0
2020-06-18 13:05:00,38.63,38.64,38.58,38.62,33497.0,30.8427,30.8507,30.8028,30.8347,33497.0
2020-06-18 13:10:00,38.61,38.65,38.59,38.59,38538.0,30.8268,30.8587,30.8108,30.8108,38538.0
2020-06-18 13:15:00,38.59,38.69,38.58,38.68,24103.0,30.8108,30.8906,30.8028,30.8826,24103.0
2020-06-18 13:20:00,38.68,38.7,38.56,38.57,23668.0,30.8826,30.8986,30.7868,30.7948,23668.0
2020-06-18 13:25:00,38.56,38.58,38.53,38.57,29486.0,30.7868,30.8028,30.7629,30.7948,29486.0
2020-06-18 13:30:00,38.57,38.58,38.52,38.55,38264.0,30.7948,30.8028,30.7549,30.7788,38264.0
2020-06-18 13:35:00,38.55,38.56,38.52,38.56,34894.0,30.7788,30.7868,30.7549,30.7868,34894.0
2020-06-18 13:40:00,38.57,38.6,38.56,38.57,33472.0,30.7948,30.8188,30.7868,30.7948,33472.0
2020-06-18 13:45:00,38.56,38.61,38.53,38.61,43793.0,30.7868,30.8268,30.7629,30.8268,43793.0
2020-06-18 13:50:00,38.61,38.64,38.6,38.64,38217.0,30.8268,30.8507,30.8188,30.8507,38217.0
2020-06-18 13:55:00,38.64,38.64,38.55,38.58,44260.0,30.8507,30.8507,30.7788,30.8028,44260.0
2020-06-18 14:00:00,38.58,38.58,38.42,38.43,37406.0,30.8028,30.8028,30.6751,30.683,37406.0
2020-06-18 14:05:00,38.43,38.44,38.38,38.42,34804.0,30.683,30.691,30.6431,30.6751,34804.0
2020-06-18 14:10:00,38.43,38.44,38.37,38.4,27038.0,30.683,30.691,30.6351,30.6591,27038.0
2020-06-18 14:15:00,38.41,38.47,38.34,38.47,36949.0,30.6671,30.715,30.6112,30.715,36949.0
2020-06-18 14:20:00,38.46,38.59,38.45,38.59,33658.0,30.707,30.8108,30.699,30.8108,33658.0
2020-06-18 14:25:00,38.58,38.61,38.54,38.55,28950.0,30.8028,30.8268,30.7709,30.7788,28950.0
2020-06-18 14:30:00,38.55,38.64,38.48,38.54,49292.0,30.7788,30.8507,30.723,30.7709,49292.0
2020-06-18 14:35:00,38.53,38.58,38.5,38.54,23282.0,30.7629,30.8028,30.7389,30.7709,23282.0
2020-06-18 14:40:00,38.54,38.56,38.44,38.47,37834.0,30.7709,30.7868,30.691,30.715,37834.0
2020-06-18 14:45:00,38.48,38.53,38.47,38.5,35773.0,30.723,30.7629,30.715,30.7389,35773.0
2020-06-18 14:50:00,38.49,38.56,38.48,38.52,31192.0,30.7309,30.7868,30.723,30.7549,31192.0
2020-06-18 14:55:00,38.52,38.54,38.43,38.43,43249.0,30.7549,30.7709,30.683,30.683,43249.0
2020-06-18 15:00:00,38.43,38.46,38.38,38.44,36156.0,30.683,30.707,30.6431,30.691,36156.0
2020-06-18 15:05:00,38.43,38.53,38.41,38.52,35262.0,30.683,30.7629,30.6671,30.7549,35262.0
2020-06-18 15:10:00,38.52,38.52,38.39,38.4,46555.0,30.7549,30.7549,30.6511,30.6591,46555.0
2020-06-18 15:15:00,38.41,38.51,38.41,38.48,35862.0,30.6671,30.7469,30.6671,30.723,35862.0
2020-06-18 15:20:00,38.48,38.54,38.44,38.51,42914.0,30.723,30.7709,30.691,30.7469,42914.0
2020-06-18 15:25:00,38.51,38.54,38.46,38.52,44091.0,30.7469,30.7709,30.707,30.7549,44091.0
2020-06-18 15:30:00,38.53,38.64,38.48,38.58,85779.0,30.7629,30.8507,30.723,30.8028,85779.0
2020-06-18 15:35:00,38.58,38.6,38.53,38.55,86866.0,30.8028,30.8188,30.7629,30.7788,86866.0
2020-06-18 15:40:00,38.56,38.57,38.4,38.45,60842.0,30.7868,30.7948,30.6591,30.699,60842.0
2020-06-18 15:45:00,38.45,38.5,38.38,38.48,96614.0,30.699,30.7389,30.6431,30.723,96614.0
2020-06-18 15:50:00,38.48,38.55,38.37,38.52,170934.0,30.723,30.7788,30.6351,30.7549,170934.0
2020-06-18 15:55:00,38.52,38.61,38.47,38.58,328226.0,30.7549,30.8268,30.715,30.8028,328226.0
2020-06-19 09:30:00,39.36,39.36,38.93,38.96,852894.0,31.4256,31.4256,31.0822,31.1062,852894.0
2020-06-19 09:35:00,38.97,39.14,38.78,38.89,78879.0,31.1142,31.2499,30.9625,31.0503,78879.0
2020-06-19 09:40:00,38.92,38.93,38.51,38.51,67093.0,31.0743,31.0822,30.7469,30.7469,67093.0
2020-06-19 09:45:00,38.51,38.71,38.49,38.63,64500.0,30.7469,30.9066,30.7309,30.8427,64500.0
2020-06-19 09:50:00,38.65,38.75,38.63,38.69,41152.0,30.8587,30.9385,30.8427,30.8906,41152.0
2020-06-19 09:55:00,38.69,38.73,38.5,38.54,63310.0,30.8906,30.9226,30.7389,30.7709,63310.0
2020-06-19 10:00:00,38.54,38.77,38.53,38.69,59387.0,30.7709,30.9545,30.7629,30.8906,59387.0
2020-06-19 10:05:00,38.69,38.69,38.42,38.45,50822.0,30.8906,30.8906,30.6751,30.699,50822.0
2020-06-19 10:10:00,38.45,38.46,38.35,38.45,37575.0,30.699,30.707,30.6192,30.699,37575.0
2020-06-19 10:15:00,38.46,38.57,38.45,38.53,39182.0,30.707,30.7948,30.699,30.7629,39182.0
2020-06-19 10:20:00,38.52,38.53,38.36,38.38,55937.0,30.7549,30.7629,30.6271,30.6431,55937.0
2020-06-19 10:25:00,38.37,38.41,38.27,38.38,51012.0,30.6351,30.6671,30.5553,30.6431,51012.0
2020-06-19 10:30:00,38.38,38.38,38.27,38.32,32729.0,30.6431,30.6431,30.5553,30.5952,32729.0
2020-06-19 10:35:00,38.32,38.39,38.22,38.33,44451.0,30.5952,30.6511,30.5154,30.6032,44451.0
2020-06-19 10:40:00,38.32,38.43,38.27,38.36,85602.0,30.5952,30.683,30.5553,30.6271,85602.0
2020-06-19 10:45:00,38.37,38.57,38.33,38.57,47673.0,30.6351,30.7948,30.6032,30.7948,47673.0
2020-06-19 10:50:00,38.59,38.64,38.52,38.63,42265.0,30.8108,30.8507,30.7549,30.8427,42265.0
2020-06-19 10:55:00,38.62,38.63,38.35,38.44,76807.0,30.8347,30.8427,30.6192,30.691,76807.0
2020-06-19 11:00:00,38.44,38.49,38.27,38.37,77926.0,30.691,30.7309,30.5553,30.6351,77926.0
2020-06-19 11:05:00,38.37,38.45,38.35,38.39,26496.0,30.6351,30.699,30.6192,30.6511,26496.0
2020-06-19 11:10:00,38.4,38.54,38.4,38.53,35069.0,30.6591,30.7709,30.6591,30.7629,35069.0
2020-06-19 11:15:00,38.53,38.59,38.45,38.45,36498.0,30.7629,30.8108,30.699,30.699,36498.0
2020-06-19 11:20:00,38.42,38.53,38.36,38.51,40782.0,30.6751,30.7629,30.6271,30.7469,40782.0
2020-06-19 11:25:00,38.51,38.61,38.5,38.54,41217.0,30.7469,30.8268,30.7389,30.7709,41217.0
2020-06-19 11:30:00,38.54,38.57,38.44,38.47,41802.0,30.7709,30.7948,30.691,30.715,41802.0
2020-06-19 11:35:00,38.47,38.48,38.38,38.4,44159.0,30.715,30.723,30.6431,30.6591,44159.0
2020-06-19 11:40:00,38.4,38.43,38.37,38.39,39192.0,30.6591,30.683,30.6351,30.6511,39192.0
2020-06-19 11:45:00,38.39,38.5,38.39,38.45,45699.0,30.6511,30.7389,30.6511,30.699,45699.0
2020-06-19 11:50:00,38.46,38.49,38.44,38.46,36866.0,30.707,30.7309,30.691,30.707,36866.0
2020-06-19 11:55:00,38.46,38.47,38.42,38.45,41101.0,30.707,30.715,30.6751,30.699,41101.0
2020-06-19 12:00:00,38.45,38.45,38.32,38.4,57730.0,30.699,30.699,30.5952,30.6591,57730.0
2020-06-19 12:05:00,38.4,38.45,38.32,38.41,81012.0,30.6591,30.699,30.5952,30.6671,81012.0
2020-06-19 12:10:00,38.41,38.46,38.32,38.33,99783.0,30.6671,30.707,30.5952,30.6032,99783.0
2020-06-19 12:15:00,38.33,38.33,38.05,38.05,118087.0,30.6032,30.6032,30.3796,30.3796,118087.0
2020-06-19 12:20:00,38.05,38.21,38.02,38.06,88087.0,30.3796,30.5074,30.3557,30.3876,88087.0
2020-06-19 12:25:00,38.07,38.27,38.05,38.26,65270.0,30.3956,30.5553,30.3796,30.5473,65270.0
2020-06-19 12:30:00,38.26,38.34,38.25,38.29,60259.0,30.5473,30.6112,30.5393,30.5713,60259.0
2020-06-19 12:35:00,38.29,38.31,38.11,38.12,91203.0,30.5713,30.5872,30.4275,30.4355,91203.0
2020-06-19 12:40:00,38.11,38.27,38.08,38.2,78544.0,30.4275,30.5553,30.4036,30.4994,78544.0
2020-06-19 12:45:00,38.2,38.29,38.15,38.29,57045.0,30.4994,30.5713,30.4595,30.5713,57045.0
2020-06-19 12:50:00,38.29,38.37,38.28,38.31,63840.0,30.5713,30.6351,30.5633,30.5872,63840.0
2020-06-19 12:55:00,38.3,38.43,38.29,38.41,79180.0,30.5792,30.683,30.5713,30.6671,79180.0
2020-06-19 13:00:00,38.41,38.46,38.33,38.35,76317.0,30.6671,30.707,30.6032,30.6192,76317.0
2020-06-19 13:05:00,38.35,38.37,38.31,38.33,51440.0,30.6192,30.6351,30.5872,30.6032,51440.0
2020-06-19 13:10:00,38.34,38.38,38.24,38.26,66343.0,30.6112,30.6431,30.5313,30.5473,66343.0
2020-06-19 13:15:00,38.26,38.26,38.2,38.25,67629.0,30.5473,30.5473,30.4994,30.5393,67629.0
2020-06-19 13:20:00,38.25,38.26,38.18,38.19,56973.0,30.5393,30.5473,30.4834,30.4914,56973.0
2020-06-19 13:25:00,38.19,38.29,38.18,38.25,62130.0,30.4914,30.5713,30.4834,30.5393,62130.0
2020-06-19 13:30:00,38.25,38.25,38.14,38.16,57048.0,30.5393,30.5393,30.4515,30.4675,57048.0
2020-06-19 13:35:00,38.15,38.24,38.13,38.23,77026.0,30.4595,30.5313,30.4435,30.5234,77026.0
2020-06-19 13:40:00,38.24,38.25,38.19,38.25,50358.0,30.5313,30.5393,30.4914,30.5393,50358.0
2020-06-19 13:45:00,38.25,38.28,38.09,38.15,57991.0,30.5393,30.5633,30.4116,30.4595,57991.0
2020-06-19 13:50:00,38.14,38.18,38.12,38.16,52063.0,30.4515,30.4834,30.4355,30.4675,52063.0
2020-06-19 13:55:00,38.16,38.22,38.03,38.04,77216.0,30.4675,30.5154,30.3637,30.3717,77216.0
2020-06-19 14:00:00,38.03,38.13,38.01,38.07,81406.0,30.3637,30.4435,30.3477,30.3956,81406.0
2020-06-19 14:05:00,38.07,38.1,37.94,38.02,89286.0,30.3956,30.4196,30.2918,30.3557,89286.0
2020-06-19 14:10:00,38.01,38.03,37.96,37.98,57351.0,30.3477,30.3637,30.3078,30.3238,57351.0
2020-06-19 14:15:00,37.98,38.08,37.9,37.99,100510.0,30.3238,30.4036,30.2599,30.3317,100510.0
2020-06-19 14:20:00,38.0,38.14,37.99,38.13,69751.0,30.3397,30.4515,30.3317,30.4435,69751.0
2020-06-19 14:25:00,38.14,38.16,38.04,38.08,65850.0,30.4515,30.4675,30.3717,30.4036,65850.0
2020-06-19 14:30:00,38.09,38.22,37.99,38.2,76594.0,30.4116,30.5154,30.3317,30.4994,76594.0
2020-06-19 14:35:00,38.2,38.35,38.19,38.33,86214.0,30.4994,30.6192,30.4914,30.6032,86214.0
2020-06-19 14:40:00,38.33,38.44,38.26,38.41,77606.0,30.6032,30.691,30.5473,30.6671,77606.0
2020-06-19 14:45:00,38.41,38.47,38.34,38.35,90148.0,30.6671,30.715,30.6112,30.6192,90148.0
2020-06-19 14:50:00,38.35,38.46,38.33,38.43,75451.0,30.6192,30.707,30.6032,30.683,75451.0
2020-06-19 14:55:00,38.43,38.57,38.42,38.54,92355.0,30.683,30.7948,30.6751,30.7709,92355.0
2020-06-19 15:00:00,38.53,38.54,38.43,38.45,90086.0,30.7629,30.7709,30.683,30.699,90086.0
2020-06-19 15:05:00,38.45,38.46,38.36,38.42,92853.0,30.699,30.707,30.6271,30.6751,92853.0
2020-06-19 15:10:00,38.41,38.6,38.34,38.58,94152.0,30.6671,30.8188,30.6112,30.8028,94152.0
2020-06-19 15:15:00,38.58,38.7,38.57,38.7,107744.0,30.8028,30.8986,30.7948,30.8986,107744.0
2020-06-19 15:20:00,38.7,38.71,38.62,38.63,124971.0,30.8986,30.9066,30.8347,30.8427,124971.0
2020-06-19 15:25:00,38.64,38.64,38.48,38.51,147749.0,30.8507,30.8507,30.723,30.7469,147749.0
2020-06-19 15:30:00,38.51,38.57,38.47,38.56,155859.0,30.7469,30.7948,30.715,30.7868,155859.0
2020-06-19 15:35:00,38.56,38.57,38.4,38.47,238375.0,30.7868,30.7948,30.6591,30.715,238375.0
2020-06-19 15:40:00,38.47,38.72,38.45,38.66,437952.0,30.715,30.9146,30.699,30.8667,437952.0
2020-06-19 15:45:00,38.65,38.71,38.44,38.59,770881.0,30.8587,30.9066,30.691,30.8108,770881.0
2020-06-19 15:50:00,38.64,38.88,38.59,38.88,826311.0,30.8507,31.0423,30.8108,31.0423,826311.0
2020-06-19 15:55:00,38.9,39.18,38.8,38.84,2333896.0,31.0583,31.2818,30.9784,31.0104,2333896.0
2020-06-22 09:30:00,38.46,38.7,38.01,38.09,267367.0,30.707,30.8986,30.3477,30.4116,267367.0
2020-06-22 09:35:00,38.12,38.15,37.96,38.04,109902.0,30.4355,30.4595,30.3078,30.3717,109902.0
2020-06-22 09:40:00,38.02,38.25,37.88,38.23,102475.0,30.3557,30.5393,30.2439,30.5234,102475.0
2020-06-22 09:45:00,38.21,38.24,38.02,38.21,73198.0,30.5074,30.5313,30.3557,30.5074,73198.0
2020-06-22 09:50:00,38.2,38.42,38.17,38.37,92039.0,30.4994,30.6751,30.4754,30.6351,92039.0
2020-06-22 09:55:00,38.37,38.49,38.28,38.28,81959.0,30.6351,30.7309,30.5633,30.5633,81959.0
2020-06-22 10:00:00,38.3,38.37,38.15,38.37,80575.0,30.5792,30.6351,30.4595,30.6351,80575.0
2020-06-22 10:05:00,38.36,38.52,38.29,38.44,63821.0,30.6271,30.7549,30.5713,30.691,63821.0
2020-06-22 10:10:00,38.43,38.65,38.41,38.6,57901.0,30.683,30.8587,30.6671,30.8188,57901.0
2020-06-22 10:15:00,38.61,38.67,38.52,38.58,55994.0,30.8268,30.8747,30.7549,30.8028,55994.0
2020-06-22 10:20:00,38.58,38.71,38.58,38.61,58416.0,30.8028,30.9066,30.8028,30.8268,58416.0
2020-06-22 10:25:00,38.63,38.7,38.61,38.65,46920.0,30.8427,30.8986,30.8268,30.8587,46920.0
2020-06-22 10:30:00,38.64,38.68,38.5,38.66,43962.0,30.8507,30.8826,30.7389,30.8667,43962.0
2020-06-22 10:35:00,38.66,38.7,38.49,38.5,81711.0,30.8667,30.8986,30.7309,30.7389,81711.0
2020-06-22 10:40:00,38.51,38.55,38.45,38.54,42125.0,30.7469,30.7788,30.699,30.7709,42125.0
2020-06-22 10:45:00,38.54,38.6,38.47,38.48,81956.0,30.7709,30.8188,30.715,30.723,81956.0
2020-06-22 10:50:00,38.48,38.67,38.46,38.46,150588.0,30.723,30.8747,30.707,30.707,150588.0
2020-06-22 10:55:00,38.47,38.5,38.36,38.38,45307.0,30.715,30.7389,30.6271,30.6431,45307.0
2020-06-22 11:00:00,38.38,38.41,38.31,38.33,49256.0,30.6431,30.6671,30.5872,30.6032,49256.0
2020-06-22 11:05:00,38.33,38.41,38.31,38.33,43511.0,30.6032,30.6671,30.5872,30.6032,43511.0
2020-06-22 11:10:00,38.32,38.35,38.25,38.34,57431.0,30.5952,30.6192,30.5393,30.6112,57431.0
2020-06-22 11:15:00,38.35,38.44,38.32,38.39,29880.0,30.6192,30.691,30.5952,30.6511,29880.0
2020-06-22 11:20:00,38.38,38.52,38.37,38.51,46427.0,30.6431,30.7549,30.6351,30.7469,46427.0
2020-06-22 11:25:00,38.51,38.52,38.41,38.48,40284.0,30.7469,30.7549,30.6671,30.723,40284.0
2020-06-22 11:30:00,38.5,38.5,38.42,38.45,31921.0,30.7389,30.7389,30.6751,30.699,31921.0
2020-06-22 11:35:00,38.46,38.46,38.4,38.45,33652.0,30.707,30.707,30.6591,30.699,33652.0
2020-06-22 11:40:00,38.46,38.48,38.36,38.37,30135.0,30.707,30.723,30.6271,30.6351,30135.0
2020-06-22 11:45:00,38.38,38.38,38.25,38.26,51960.0,30.6431,30.6431,30.5393,30.5473,51960.0
2020-06-22 11:50:00,38.27,38.33,38.26,38.33,47122.0,30.5553,30.6032,30.5473,30.6032,47122.0
2020-06-22 11:55:00,38.33,38.35,38.26,38.27,64764.0,30.6032,30.6192,30.5473,30.5553,64764.0
2020-06-22 12:00:00,38.26,38.4,38.25,38.39,66097.0,30.5473,30.6591,30.5393,30.6511,66097.0
2020-06-22 12:05:00,38.38,38.4,38.35,38.39,30468.0,30.6431,30.6591,30.6192,30.6511,30468.0
2020-06-22 12:10:00,38.39,38.48,38.32,38.43,53863.0,30.6511,30.723,30.5952,30.683,53863.0
2020-06-22 12:15:00,38.43,38.5,38.41,38.47,84643.0,30.683,30.7389,30.6671,30.715,84643.0
2020-06-22 12:20:00,38.47,38.48,38.39,38.44,43511.0,30.715,30.723,30.6511,30.691,43511.0
2020-06-22 12:25:00,38.43,38.45,38.33,38.37,31513.0,30.683,30.699,30.6032,30.6351,31513.0
2020-06-22 12:30:00,38.38,38.38,38.31,38.31,34637.0,30.6431,30.6431,30.5872,30.5872,34637.0
2020-06-22 12:35:00,38.32,38.34,38.31,38.32,23146.0,30.5952,30.6112,30.5872,30.5952,23146.0
2020-06-22 12:40:00,38.33,38.39,38.31,38.38,41899.0,30.6032,30.6511,30.5872,30.6431,41899.0
2020-06-22 12:45:00,38.38,38.5,38.36,38.46,48055.0,30.6431,30.7389,30.6271,30.707,48055.0
2020-06-22 12:50:00,38.45,38.55,38.45,38.51,44362.0,30.699,30.7788,30.699,30.7469,44362.0
2020-06-22 12:55:00,38.52,38.54,38.45,38.46,32953.0,30.7549,30.7709,30.699,30.707,32953.0
2020-06-22 13:00:00,38.47,38.51,38.44,38.48,54556.0,30.715,30.7469,30.691,30.723,54556.0
2020-06-22 13:05:00,38.49,38.52,38.44,38.52,33448.0,30.7309,30.7549,30.691,30.7549,33448.0
2020-06-22 13:10:00,38.52,38.53,38.39,38.39,36575.0,30.7549,30.7629,30.6511,30.6511,36575.0
2020-06-22 13:15:00,38.39,38.43,38.37,38.38,36395.0,30.6511,30.683,30.6351,30.6431,36395.0
2020-06-22 13:20:00,38.39,38.42,38.35,38.38,40936.0,30.6511,30.6751,30.6192,30.6431,40936.0
2020-06-22 13:25:00,38.38,38.4,38.29,38.32,57785.0,30.6431,30.6591,30.5713,30.5952,57785.0
2020-06-22 13:30:00,38.32,38.37,38.25,38.28,40420.0,30.5952,30.6351,30.5393,30.5633,40420.0
2020-06-22 13:35:00,38.27,38.28,38.15,38.19,47008.0,30.5553,30.5633,30.4595,30.4914,47008.0
2020-06-22 13:40:00,38.2,38.26,38.19,38.23,31427.0,30.4994,30.5473,30.4914,30.5234,31427.0
2020-06-22 13:45:00,38.23,38.27,38.22,38.26,40614.0,30.5234,30.5553,30.5154,30.5473,40614.0
2020-06-22 13:50:00,38.25,38.25,38.15,38.16,26184.0,30.5393,30.5393,30.4595,30.4675,26184.0
2020-06-22 13:55:00,38.16,38.17,38.14,38.17,43480.0,30.4675,30.4754,30.4515,30.4754,43480.0
2020-06-22 14:00:00,38.17,38.19,38.05,38.07,60240.0,30.4754,30.4914,30.3796,30.3956,60240.0
2020-06-22 14:05:00,38.07,38.1,38.01,38.1,73768.0,30.3956,30.4196,30.3477,30.4196,73768.0
2020-06-22 14:10:00,38.09,38.12,38.01,38.02,38745.0,30.4116,30.4355,30.3477,30.3557,38745.0
2020-06-22 14:15:00,38.02,38.05,38.0,38.01,40859.0,30.3557,30.3796,30.3397,30.3477,40859.0
2020-06-22 14:20:00,38.01,38.06,38.0,38.04,38939.0,30.3477,30.3876,30.3397,30.3717,38939.0
2020-06-22 14:25:00,38.03,38.09,38.01,38.06,40745.0,30.3637,30.4116,30.3477,30.3876,40745.0
2020-06-22 14:30:00,38.07,38.1,38.04,38.07,33929.0,30.3956,30.4196,30.3717,30.3956,33929.0
2020-06-22 14:35:00,38.08,38.21,38.05,38.19,98123.0,30.4036,30.5074,30.3796,30.4914,98123.0
2020-06-22 14:40:00,38.19,38.2,38.16,38.18,42584.0,30.4914,30.4994,30.4675,30.4834,42584.0
2020-06-22 14:45:00,38.17,38.22,38.17,38.2,31383.0,30.4754,30.5154,30.4754,30.4994,31383.0
2020-06-22 14:50:00,38.2,38.21,38.18,38.2,37661.0,30.4994,30.5074,30.4834,30.4994,37661.0
2020-06-22 14:55:00,38.21,38.27,38.2,38.26,47527.0,30.5074,30.5553,30.4994,30.5473,47527.0
2020-06-22 15:00:00,38.26,38.3,38.22,38.29,91115.0,30.5473,30.5792,30.5154,30.5713,91115.0
2020-06-22 15:05:00,38.29,38.29,38.25,38.25,54818.0,30.5713,30.5713,30.5393,30.5393,54818.0
2020-06-22 15:10:00,38.26,38.29,38.14,38.15,78969.0,30.5473,30.5713,30.4515,30.4595,78969.0
2020-06-22 15:15:00,38.15,38.18,38.08,38.14,70705.0,30.4595,30.4834,30.4036,30.4515,70705.0
2020-06-22 15:20:00,38.13,38.17,38.03,38.04,96062.0,30.4435,30.4754,30.3637,30.3717,96062.0
2020-06-22 15:25:00,38.04,38.11,38.03,38.09,51457.0,30.3717,30.4275,30.3637,30.4116,51457.0
2020-06-22 15:30:00,38.09,38.26,38.08,38.24,67397.0,30.4116,30.5473,30.4036,30.5313,67397.0
2020-06-22 15:35:00,38.25,38.25,38.15,38.22,73402.0,30.5393,30.5393,30.4595,30.5154,73402.0
2020-06-22 15:40:00,38.22,38.25,38.18,38.23,80346.0,30.5154,30.5393,30.4834,30.5234,80346.0
2020-06-22 15:45:00,38.25,38.28,38.19,38.2,134562.0,30.5393,30.5633,30.4914,30.4994,134562.0
2020-06-22 15:50:00,38.2,38.28,38.15,38.27,242622.0,30.4994,30.5633,30.4595,30.5553,242622.0
2020-06-22 15:55:00,38.27,38.31,38.22,38.22,464292.0,30.5553,30.5872,30.5154,30.5154,464292.0
2020-06-23 09:30:00,38.9,39.22,38.8,39.22,182039.0,31.0583,31.3138,30.9784,31.3138,182039.0
2020-06-23 09:35:00,39.21,39.25,39.1,39.24,97854.0,31.3058,31.3377,31.218,31.3298,97854.0
2020-06-23 09:40:00,39.25,39.45,39.24,39.45,70703.0,31.3377,31.4974,31.3298,31.4974,70703.0
2020-06-23 09:45:00,39.43,39.43,39.1,39.11,59107.0,31.4815,31.4815,31.218,31.226,59107.0
2020-06-23 09:50:00,39.1,39.15,39.02,39.05,76519.0,31.218,31.2579,31.1541,31.1781,76519.0
2020-06-23 09:55:00,39.04,39.13,38.96,38.97,68736.0,31.1701,31.2419,31.1062,31.1142,68736.0
2020-06-23 10:00:00,38.97,39.03,38.87,39.0,134070.0,31.1142,31.1621,31.0343,31.1381,134070.0
2020-06-23 10:05:00,38.99,39.03,38.9,38.97,62204.0,31.1301,31.1621,31.0583,31.1142,62204.0
2020-06-23 10:10:00,38.97,38.97,38.78,38.9,60263.0,31.1142,31.1142,30.9625,31.0583,60263.0
2020-06-23 10:15:00,38.89,38.95,38.77,38.78,65794.0,31.0503,31.0982,30.9545,30.9625,65794.0
2020-06-23 10:20:00,38.79,38.81,38.65,38.8,60762.0,30.9705,30.9864,30.8587,30.9784,60762.0
2020-06-23 10:25:00,38.81,38.83,38.7,38.78,57881.0,30.9864,31.0024,30.8986,30.9625,57881.0
2020-06-23 10:30:00,38.79,38.81,38.63,38.71,48090.0,30.9705,30.9864,30.8427,30.9066,48090.0
2020-06-23 10:35:00,38.71,38.78,38.61,38.66,36246.0,30.9066,30.9625,30.8268,30.8667,36246.0
2020-06-23 10:40:00,38.64,38.67,38.47,38.5,47265.0,30.8507,30.8747,30.715,30.7389,47265.0
2020-06-23 10:45:00,38.49,38.51,38.37,38.51,102164.0,30.7309,30.7469,30.6351,30.7469,102164.0
2020-06-23 10:50:00,38.48,38.55,38.43,38.48,49332.0,30.723,30.7788,30.683,30.723,49332.0
2020-06-23 10:55:00,38.48,38.5,38.46,38.47,30098.0,30.723,30.7389,30.707,30.715,30098.0
2020-06-23 11:00:00,38.46,38.54,38.34,38.5,64404.0,30.707,30.7709,30.6112,30.7389,64404.0
2020-06-23 11:05:00,38.52,38.54,38.45,38.49,36597.0,30.7549,30.7709,30.699,30.7309,36597.0
2020-06-23 11:10:00,38.5,38.53,38.41,38.41,42043.0,30.7389,30.7629,30.6671,30.6671,42043.0
2020-06-23 11:15:00,38.41,38.51,38.41,38.44,30369.0,30.6671,30.7469,30.6671,30.691,30369.0
2020-06-23 11:20:00,38.45,38.6,38.43,38.59,59149.0,30.699,30.8188,30.683,30.8108,59149.0
2020-06-23 11:25:00,38.59,38.6,38.51,38.55,39901.0,30.8108,30.8188,30.7469,30.7788,39901.0
2020-06-23 11:30:00,38.54,38.61,38.51,38.57,26752.0,30.7709,30.8268,30.7469,30.7948,26752.0
2020-06-23 11:35:00,38.57,38.61,38.52,38.59,23373.0,30.7948,30.8268,30.7549,30.8108,23373.0
2020-06-23 11:40:00,38.6,38.61,38.55,38.59,24871.0,30.8188,30.8268,30.7788,30.8108,24871.0
2020-06-23 11:45:00,38.6,38.62,38.5,38.53,30272.0,30.8188,30.8347,30.7389,30.7629,30272.0
2020-06-23 11:50:00,38.54,38.57,38.44,38.49,30653.0,30.7709,30.7948,30.691,30.7309,30653.0
2020-06-23 11:55:00,38.5,38.62,38.5,38.57,27788.0,30.7389,30.8347,30.7389,30.7948,27788.0
2020-06-23 12:00:00,38.58,38.74,38.58,38.74,58575.0,30.8028,30.9305,30.8028,30.9305,58575.0
2020-06-23 12:05:00,38.71,38.8,38.71,38.76,52418.0,30.9066,30.9784,30.9066,30.9465,52418.0
2020-06-23 12:10:00,38.76,38.82,38.66,38.66,83788.0,30.9465,30.9944,30.8667,30.8667,83788.0
2020-06-23 12:15:00,38.65,38.66,38.6,38.62,21646.0,30.8587,30.8667,30.8188,30.8347,21646.0
2020-06-23 12:20:00,38.61,38.73,38.57,38.72,38125.0,30.8268,30.9226,30.7948,30.9146,38125.0
2020-06-23 12:25:00,38.7,38.7,38.6,38.65,28343.0,30.8986,30.8986,30.8188,30.8587,28343.0
2020-06-23 12:30:00,38.65,38.68,38.61,38.63,31752.0,30.8587,30.8826,30.8268,30.8427,31752.0
2020-06-23 12:35:00,38.62,38.63,38.56,38.58,28370.0,30.8347,30.8427,30.7868,30.8028,28370.0
2020-06-23 12:40:00,38.58,38.58,38.51,38.55,25080.0,30.8028,30.8028,30.7469,30.7788,25080.0
2020-06-23 12:45:00,38.54,38.61,38.52,38.6,20672.0,30.7709,30.8268,30.7549,30.8188,20672.0
2020-06-23 12:50:00,38.59,38.6,38.56,38.57,17112.0,30.8108,30.8188,30.7868,30.7948,17112.0
2020-06-23 12:55:00,38.57,38.67,38.56,38.61,72064.0,30.7948,30.8747,30.7868,30.8268,72064.0
2020-06-23 13:00:00,38.62,38.66,38.6,38.64,70961.0,30.8347,30.8667,30.8188,30.8507,70961.0
2020-06-23 13:05:00,38.63,38.71,38.61,38.7,90512.0,30.8427,30.9066,30.8268,30.8986,90512.0
2020-06-23 13:10:00,38.7,38.7,38.65,38.67,41540.0,30.8986,30.8986,30.8587,30.8747,41540.0
2020-06-23 13:15:00,38.68,38.7,38.65,38.7,34415.0,30.8826,30.8986,30.8587,30.8986,34415.0
2020-06-23 13:20:00,38.69,38.72,38.64,38.65,34230.0,30.8906,30.9146,30.8507,30.8587,34230.0
2020-06-23 13:25:00,38.66,38.66,38.59,38.62,25989.0,30.8667,30.8667,30.8108,30.8347,25989.0
2020-06-23 13:30:00,38.63,38.63,38.58,38.6,26382.0,30.8427,30.8427,30.8028,30.8188,26382.0
2020-06-23 13:35:00,38.6,38.62,38.58,38.6,29845.0,30.8188,30.8347,30.8028,30.8188,29845.0
2020-06-23 13:40:00,38.61,38.65,38.59,38.63,35991.0,30.8268,30.8587,30.8108,30.8427,35991.0
2020-06-23 13:45:00,38.63,38.7,38.61,38.66,99354.0,30.8427,30.8986,30.8268,30.8667,99354.0
2020-06-23 13:50:00,38.66,38.7,38.57,38.67,61824.0,30.8667,30.8986,30.7948,30.8747,61824.0
2020-06-23 13:55:00,38.68,38.71,38.64,38.68,22340.0,30.8826,30.9066,30.8507,30.8826,22340.0
2020-06-23 14:00:00,38.67,38.68,38.56,38.58,35760.0,30.8747,30.8826,30.7868,30.8028,35760.0
2020-06-23 14:05:00,38.58,38.61,38.56,38.6,26153.0,30.8028,30.8268,30.7868,30.8188,26153.0
2020-06-23 14:10:00,38.6,38.61,38.56,38.59,29213.0,30.8188,30.8268,30.7868,30.8108,29213.0
2020-06-23 14:15:00,38.59,38.66,38.59,38.66,23341.0,30.8108,30.8667,30.8108,30.8667,23341.0
2020-06-23 14:20:00,38.66,38.71,38.65,38.7,39305.0,30.8667,30.9066,30.8587,30.8986,39305.0
2020-06-23 14:25:00,38.7,38.77,38.68,38.76,39603.0,30.8986,30.9545,30.8826,30.9465,39603.0
2020-06-23 14:30:00,38.75,38.76,38.68,38.69,24836.0,30.9385,30.9465,30.8826,30.8906,24836.0
2020-06-23 14:35:00,38.68,38.69,38.65,38.67,28531.0,30.8826,30.8906,30.8587,30.8747,28531.0
2020-06-23 14:40:00,38.66,38.72,38.63,38.69,69923.0,30.8667,30.9146,30.8427,30.8906,69923.0
2020-06-23 14:45:00,38.69,38.7,38.62,38.66,44465.0,30.8906,30.8986,30.8347,30.8667,44465.0
2020-06-23 14:50:00,38.67,38.79,38.65,38.77,47993.0,30.8747,30.9705,30.8587,30.9545,47993.0
2020-06-23 14:55:00,38.78,38.83,38.74,38.81,46927.0,30.9625,31.0024,30.9305,30.9864,46927.0
2020-06-23 15:00:00,38.81,38.81,38.71,38.74,68988.0,30.9864,30.9864,30.9066,30.9305,68988.0
2020-06-23 15:05:00,38.74,38.77,38.68,38.74,48848.0,30.9305,30.9545,30.8826,30.9305,48848.0
2020-06-23 15:10:00,38.74,38.79,38.71,38.78,80056.0,30.9305,30.9705,30.9066,30.9625,80056.0
2020-06-23 15:15:00,38.77,38.86,38.75,38.84,37967.0,30.9545,31.0264,30.9385,31.0104,37967.0
2020-06-23 15:20:00,38.84,38.85,38.76,38.77,77125.0,31.0104,31.0184,30.9465,30.9545,77125.0
2020-06-23 15:25:00,38.77,38.85,38.75,38.8,75587.0,30.9545,31.0184,30.9385,30.9784,75587.0
2020-06-23 15:30:00,38.79,38.81,38.73,38.79,96825.0,30.9705,30.9864,30.9226,30.9705,96825.0
2020-06-23 15:35:00,38.8,38.83,38.77,38.81,67090.0,30.9784,31.0024,30.9545,30.9864,67090.0
2020-06-23 15:40:00,38.8,38.82,38.69,38.78,119975.0,30.9784,30.9944,30.8906,30.9625,119975.0
2020-06-23 15:45:00,38.78,38.78,38.67,38.7,113852.0,30.9625,30.9625,30.8747,30.8986,113852.0
2020-06-23 15:50:00,38.69,38.7,38.58,38.59,181782.0,30.8906,30.8986,30.8028,30.8108,181782.0
2020-06-23 15:55:00,38.59,38.65,38.58,38.58,300734.0,30.8108,30.8587,30.8028,30.8028,300734.0
2020-06-24 09:30:00,38.08,38.14,37.58,37.59,176881.0,30.4036,30.4515,30.0044,30.0124,176881.0
2020-06-24 09:35:00,37.59,37.75,37.54,37.57,52452.0,30.0124,30.1401,29.9724,29.9964,52452.0
2020-06-24 09:40:00,37.58,37.58,37.41,37.51,72641.0,30.0044,30.0044,29.8687,29.9485,72641.0
2020-06-24 09:45:00,37.5,37.5,37.28,37.33,33198.0,29.9405,29.9405,29.7649,29.8048,33198.0
2020-06-24 09:50:00,37.33,37.41,37.27,37.37,58681.0,29.8048,29.8687,29.7569,29.8367,58681.0
2020-06-24 09:55:00,37.39,37.46,37.34,37.35,71614.0,29.8527,29.9086,29.8128,29.8207,71614.0
2020-06-24 10:00:00,37.35,37.4,37.21,37.22,72619.0,29.8207,29.8607,29.709,29.717,72619.0
2020-06-24 10:05:00,37.23,37.4,37.23,37.3,36704.0,29.7249,29.8607,29.7249,29.7808,36704.0
2020-06-24 10:10:00,37.29,37.41,37.26,37.41,41924.0,29.7728,29.8687,29.7489,29.8687,41924.0
2020-06-24 10:15:00,37.41,37.45,37.26,37.32,52523.0,29.8687,29.9006,29.7489,29.7968,52523.0
2020-06-24 10:20:00,37.32,37.54,37.31,37.52,48520.0,29.7968,29.9724,29.7888,29.9565,48520.0
2020-06-24 10:25:00,37.52,37.58,37.49,37.57,45192.0,29.9565,30.0044,29.9325,29.9964,45192.0
2020-06-24 10:30:00,37.56,37.63,37.45,37.46,62290.0,29.9884,30.0443,29.9006,29.9086,62290.0
2020-06-24 10:35:00,37.46,37.54,37.31,37.34,53598.0,29.9086,29.9724,29.7888,29.8128,53598.0
2020-06-24 10:40:00,37.34,37.4,37.33,37.39,36806.0,29.8128,29.8607,29.8048,29.8527,36806.0
2020-06-24 10:45:00,37.39,37.42,37.34,37.38,36493.0,29.8527,29.8766,29.8128,29.8447,36493.0
2020-06-24 10:50:00,37.38,37.44,37.29,37.3,86522.0,29.8447,29.8926,29.7728,29.7808,86522.0
2020-06-24 10:55:00,37.31,37.38,37.27,37.3,63046.0,29.7888,29.8447,29.7569,29.7808,63046.0
2020-06-24 11:00:00,37.3,37.42,37.26,37.37,96766.0,29.7808,29.8766,29.7489,29.8367,96766.0
2020-06-24 11:05:00,37.37,37.43,37.2,37.21,45297.0,29.8367,29.8846,29.701,29.709,45297.0
2020-06-24 11:10:00,37.21,37.22,37.15,37.16,32375.0,29.709,29.717,29.6611,29.6691,32375.0
2020-06-24 11:15:00,37.16,37.21,37.09,37.13,58269.0,29.6691,29.709,29.6132,29.6451,58269.0
2020-06-24 11:20:00,37.13,37.14,37.02,37.02,42240.0,29.6451,29.6531,29.5573,29.5573,42240.0
2020-06-24 11:25:00,37.03,37.12,37.03,37.1,54891.0,29.5653,29.6371,29.5653,29.6211,54891.0
2020-06-24 11:30:00,37.09,37.12,36.96,36.98,73297.0,29.6132,29.6371,29.5094,29.5253,73297.0
2020-06-24 11:35:00,36.97,37.04,36.87,36.87,64546.0,29.5174,29.5732,29.4375,29.4375,64546.0
2020-06-24 11:40:00,36.87,36.91,36.7,36.72,74301.0,29.4375,29.4694,29.3018,29.3177,74301.0
2020-06-24 11:45:00,36.72,36.8,36.66,36.69,73633.0,29.3177,29.3816,29.2698,29.2938,73633.0
2020-06-24 11:50:00,36.7,36.84,36.7,36.78,50881.0,29.3018,29.4136,29.3018,29.3657,50881.0
2020-06-24 11:55:00,36.79,36.98,36.78,36.97,41758.0,29.3736,29.5253,29.3657,29.5174,41758.0
2020-06-24 12:00:00,36.97,37.11,36.94,37.1,112968.0,29.5174,29.6291,29.4934,29.6211,112968.0
2020-06-24 12:05:00,37.1,37.12,37.0,37.02,55153.0,29.6211,29.6371,29.5413,29.5573,55153.0
2020-06-24 12:10:00,37.02,37.12,37.01,37.09,20437.0,29.5573,29.6371,29.5493,29.6132,20437.0
2020-06-24 12:15:00,37.09,37.22,37.08,37.16,92611.0,29.6132,29.717,29.6052,29.6691,92611.0
2020-06-24 12:20:00,37.16,37.22,37.08,37.19,35556.0,29.6691,29.717,29.6052,29.693,35556.0
2020-06-24 12:25:00,37.19,37.19,37.09,37.14,59341.0,29.693,29.693,29.6132,29.6531,59341.0
2020-06-24 12:30:00,37.13,37.15,37.1,37.1,29435.0,29.6451,29.6611,29.6211,29.6211,29435.0
2020-06-24 12:35:00,37.09,37.21,37.09,37.18,51872.0,29.6132,29.709,29.6132,29.685,51872.0
2020-06-24 12:40:00,37.17,37.4,37.16,37.39,47936.0,29.677,29.8607,29.6691,29.8527,47936.0
2020-06-24 12:45:00,37.39,37.41,37.36,37.37,44013.0,29.8527,29.8687,29.8287,29.8367,44013.0
2020-06-24 12:50:00,37.37,37.4,37.31,37.33,33415.0,29.8367,29.8607,29.7888,29.8048,33415.0
2020-06-24 12:55:00,37.33,37.42,37.33,37.39,29953.0,29.8048,29.8766,29.8048,29.8527,29953.0
2020-06-24 13:00:00,37.38,37.43,37.35,37.39,30464.0,29.8447,29.8846,29.8207,29.8527,30464.0
2020-06-24 13:05:00,37.4,37.42,37.34,37.34,26040.0,29.8607,29.8766,29.8128,29.8128,26040.0
2020-06-24 13:10:00,37.34,37.37,37.25,37.26,44099.0,29.8128,29.8367,29.7409,29.7489,44099.0
2020-06-24 13:15:00,37.25,37.35,37.23,37.31,29875.0,29.7409,29.8207,29.7249,29.7888,29875.0
2020-06-24 13:20:00,37.3,37.3,37.18,37.2,30878.0,29.7808,29.7808,29.685,29.701,30878.0
2020-06-24 13:25:00,37.2,37.21,37.06,37.07,38546.0,29.701,29.709,29.5892,29.5972,38546.0
2020-06-24 13:30:00,37.07,37.07,36.94,36.94,54624.0,29.5972,29.5972,29.4934,29.4934,54624.0
2020-06-24 13:35:00,36.94,36.97,36.89,36.91,38678.0,29.4934,29.5174,29.4535,29.4694,38678.0
2020-06-24 13:40:00,36.91,36.97,36.89,36.97,31131.0,29.4694,29.5174,29.4535,29.5174,31131.0
2020-06-24 13:45:00,36.97,37.0,36.88,36.99,35292.0,29.5174,29.5413,29.4455,29.5333,35292.0
2020-06-24 13:50:00,36.98,37.0,36.93,37.0,33358.0,29.5253,29.5413,29.4854,29.5413,33358.0
2020-06-24 13:55:00,36.99,37.06,36.95,37.05,39908.0,29.5333,29.5892,29.5014,29.5812,39908.0
2020-06-24 14:00:00,37.06,37.09,36.88,36.96,59798.0,29.5892,29.6132,29.4455,29.5094,59798.0
2020-06-24 14:05:00,36.97,37.13,36.94,37.13,46063.0,29.5174,29.6451,29.4934,29.6451,46063.0
2020-06-24 14:10:00,37.12,37.13,37.0,37.03,31928.0,29.6371,29.6451,29.5413,29.5653,31928.0
2020-06-24 14:15:00,37.04,37.12,37.02,37.05,42090.0,29.5732,29.6371,29.5573,29.5812,42090.0
2020-06-24 14:20:00,37.05,37.08,37.03,37.04,40668.0,29.5812,29.6052,29.5653,29.5732,40668.0
2020-06-24 14:25:00,37.05,37.1,37.02,37.09,52496.0,29.5812,29.6211,29.5573,29.6132,52496.0
2020-06-24 14:30:00,37.08,37.14,37.04,37.11,41074.0,29.6052,29.6531,29.5732,29.6291,41074.0
2020-06-24 14:35:00,37.11,37.12,37.05,37.08,38178.0,29.6291,29.6371,29.5812,29.6052,38178.0
2020-06-24 14:40:00,37.07,37.1,36.97,36.98,50793.0,29.5972,29.6211,29.5174,29.5253,50793.0
2020-06-24 14:45:00,36.98,37.1,36.98,37.07,46328.0,29.5253,29.6211,29.5253,29.5972,46328.0
2020-06-24 14:50:00,37.07,37.07,36.92,36.98,98435.0,29.5972,29.5972,29.4774,29.5253,98435.0
2020-06-24 14:55:00,36.98,37.08,36.95,37.01,41453.0,29.5253,29.6052,29.5014,29.5493,41453.0
2020-06-24 15:00:00,37.01,37.18,37.01,37.18,74249.0,29.5493,29.685,29.5493,29.685,74249.0
2020-06-24 15:05:00,37.17,37.18,37.1,37.13,43384.0,29.677,29.685,29.6211,29.6451,43384.0
2020-06-24 15:10:00,37.13,37.3,37.1,37.29,65159.0,29.6451,29.7808,29.6211,29.7728,65159.0
2020-06-24 15:15:00,37.28,37.35,37.2,37.33,70426.0,29.7649,29.8207,29.701,29.8048,70426.0
2020-06-24 15:20:00,37.32,37.33,37.18,37.21,59561.0,29.7968,29.8048,29.685,29.709,59561.0
2020-06-24 15:25:00,37.22,37.24,37.05,37.06,61095.0,29.717,29.7329,29.5812,29.5892,61095.0
2020-06-24 15:30:00,37.07,37.12,37.01,37.07,77468.0,29.5972,29.6371,29.5493,29.5972,77468.0
2020-06-24 15:35:00,37.07,37.11,36.99,37.06,58756.0,29.5972,29.6291,29.5333,29.5892,58756.0
2020-06-24 15:40:00,37.05,37.21,37.03,37.18,98721.0,29.5812,29.709,29.5653,29.685,98721.0
2020-06-24 15:45:00,37.18,37.2,37.11,37.14,107671.0,29.685,29.701,29.6291,29.6531,107671.0
2020-06-24 15:50:00,37.13,37.14,36.86,36.88,290016.0,29.6451,29.6531,29.4295,29.4455,290016.0
2020-06-24 15:55:00,36.89,36.96,36.84,36.87,425197.0,29.4535,29.5094,29.4136,29.4375,425197.0
2020-06-25 09:30:00,36.71,36.86,36.56,36.84,151731.0,29.3098,29.4295,29.19,29.4136,151731.0
2020-06-25 09:35:00,36.85,37.21,36.8,37.18,69248.0,29.4215,29.709,29.3816,29.685,69248.0
2020-06-25 09:40:00,37.17,37.17,36.8,36.87,64826.0,29.677,29.677,29.3816,29.4375,64826.0
2020-06-25 09:45:00,36.85,37.18,36.85,37.11,54320.0,29.4215,29.685,29.4215,29.6291,54320.0
2020-06-25 09:50:00,37.08,37.32,37.08,37.28,66288.0,29.6052,29.7968,29.6052,29.7649,66288.0
2020-06-25 09:55:00,37.25,37.42,37.17,37.33,78120.0,29.7409,29.8766,29.677,29.8048,78120.0
2020-06-25 10:00:00,37.31,37.63,37.29,37.63,90024.0,29.7888,30.0443,29.7728,30.0443,90024.0
2020-06-25 10:05:00,37.62,37.63,37.42,37.48,55010.0,30.0363,30.0443,29.8766,29.9245,55010.0
2020-06-25 10:10:00,37.48,37.85,37.47,37.85,80534.0,29.9245,30.22,29.9166,30.22,80534.0
2020-06-25 10:15:00,37.85,37.86,37.7,37.72,71913.0,30.22,30.2279,30.1002,30.1162,71913.0
2020-06-25 10:20:00,37.71,37.8,37.68,37.68,58916.0,30.1082,30.18,30.0842,30.0842,58916.0
2020-06-25 10:25:00,37.68,37.9,37.64,37.87,57177.0,30.0842,30.2599,30.0523,30.2359,57177.0
2020-06-25 10:30:00,37.87,37.89,37.48,37.49,65675.0,30.2359,30.2519,29.9245,29.9325,65675.0
2020-06-25 10:35:00,37.49,37.57,37.42,37.43,66975.0,29.9325,29.9964,29.8766,29.8846,66975.0
2020-06-25 10:40:00,37.44,37.46,37.28,37.35,54541.0,29.8926,29.9086,29.7649,29.8207,54541.0
2020-06-25 10:45:00,37.34,37.43,37.22,37.25,78015.0,29.8128,29.8846,29.717,29.7409,78015.0
2020-06-25 10:50:00,37.24,37.34,37.22,37.29,43019.0,29.7329,29.8128,29.717,29.7728,43019.0
2020-06-25 10:55:00,37.28,37.39,37.25,37.37,54208.0,29.7649,29.8527,29.7409,29.8367,54208.0
2020-06-25 11:00:00,37.36,37.41,37.25,37.38,46105.0,29.8287,29.8687,29.7409,29.8447,46105.0
2020-06-25 11:05:00,37.37,37.37,37.18,37.23,42839.0,29.8367,29.8367,29.685,29.7249,42839.0
2020-06-25 11:10:00,37.22,37.42,37.21,37.38,44031.0,29.717,29.8766,29.709,29.8447,44031.0
2020-06-25 11:15:00,37.38,37.52,37.34,37.5,38895.0,29.8447,29.9565,29.8128,29.9405,38895.0
2020-06-25 11:20:00,37.5,37.5,37.39,37.43,40383.0,29.9405,29.9405,29.8527,29.8846,40383.0
2020-06-25 11:25:00,37.43,37.45,37.32,37.34,33806.0,29.8846,29.9006,29.7968,29.8128,33806.0
2020-06-25 11:30:00,37.34,37.4,37.15,37.17,59000.0,29.8128,29.8607,29.6611,29.677,59000.0
2020-06-25 11:35:00,37.17,37.23,37.1,37.18,41519.0,29.677,29.7249,29.6211,29.685,41519.0
2020-06-25 11:40:00,37.17,37.24,37.09,37.21,50434.0,29.677,29.7329,29.6132,29.709,50434.0
2020-06-25 11:45:00,37.2,37.31,37.19,37.3,25797.0,29.701,29.7888,29.693,29.7808,25797.0
2020-06-25 11:50:00,37.3,37.36,37.3,37.3,32675.0,29.7808,29.8287,29.7808,29.7808,32675.0
2020-06-25 11:55:00,37.31,37.4,37.31,37.33,33901.0,29.7888,29.8607,29.7888,29.8048,33901.0
2020-06-25 12:00:00,37.34,37.46,37.34,37.38,54979.0,29.8128,29.9086,29.8128,29.8447,54979.0
2020-06-25 12:05:00,37.39,37.48,37.37,37.38,44134.0,29.8527,29.9245,29.8367,29.8447,44134.0
2020-06-25 12:10:00,37.38,37.43,37.35,37.38,62322.0,29.8447,29.8846,29.8207,29.8447,62322.0
2020-06-25 12:15:00,37.38,37.51,37.38,37.48,52330.0,29.8447,29.9485,29.8447,29.9245,52330.0
2020-06-25 12:20:00,37.48,37.59,37.48,37.55,27415.0,29.9245,30.0124,29.9245,29.9804,27415.0
2020-06-25 12:25:00,37.55,37.55,37.47,37.5,25854.0,29.9804,29.9804,29.9166,29.9405,25854.0
2020-06-25 12:30:00,37.51,37.57,37.5,37.55,38583.0,29.9485,29.9964,29.9405,29.9804,38583.0
2020-06-25 12:35:00,37.55,37.7,37.52,37.64,44192.0,29.9804,30.1002,29.9565,30.0523,44192.0
2020-06-25 12:40:00,37.64,37.81,37.64,37.77,59420.0,30.0523,30.188,30.0523,30.1561,59420.0
2020-06-25 12:45:00,37.77,37.79,37.69,37.7,39827.0,30.1561,30.1721,30.0922,30.1002,39827.0
2020-06-25 12:50:00,37.7,37.76,37.68,37.74,26058.0,30.1002,30.1481,30.0842,30.1321,26058.0
2020-06-25 12:55:00,37.75,37.77,37.7,37.74,30880.0,30.1401,30.1561,30.1002,30.1321,30880.0
2020-06-25 13:00:00,37.74,37.75,37.66,37.7,42195.0,30.1321,30.1401,30.0683,30.1002,42195.0
2020-06-25 13:05:00,37.7,37.73,37.68,37.69,36700.0,30.1002,30.1241,30.0842,30.0922,36700.0
2020-06-25 13:10:00,37.69,37.69,37.63,37.68,29035.0,30.0922,30.0922,30.0443,30.0842,29035.0
2020-06-25 13:15:00,37.69,37.76,37.67,37.7,28658.0,30.0922,30.1481,30.0762,30.1002,28658.0
2020-06-25 13:20:00,37.7,37.7,37.54,37.55,27461.0,30.1002,30.1002,29.9724,29.9804,27461.0
2020-06-25 13:25:00,37.56,37.61,37.53,37.57,23160.0,29.9884,30.0283,29.9645,29.9964,23160.0
2020-06-25 13:30:00,37.56,37.58,37.47,37.52,31134.0,29.9884,30.0044,29.9166,29.9565,31134.0
2020-06-25 13:35:00,37.52,37.64,37.52,37.62,22296.0,29.9565,30.0523,29.9565,30.0363,22296.0
2020-06-25 13:40:00,37.63,37.64,37.57,37.57,20523.0,30.0443,30.0523,29.9964,29.9964,20523.0
2020-06-25 13:45:00,37.57,37.63,37.54,37.57,25190.0,29.9964,30.0443,29.9724,29.9964,25190.0
2020-06-25 13:50:00,37.57,37.58,37.51,37.52,35849.0,29.9964,30.0044,29.9485,29.9565,35849.0
2020-06-25 13:55:00,37.51,37.55,37.5,37.54,41642.0,29.9485,29.9804,29.9405,29.9724,41642.0
2020-06-25 14:00:00,37.55,37.55,37.46,37.51,49888.0,29.9804,29.9804,29.9086,29.9485,49888.0
2020-06-25 14:05:00,37.51,37.6,37.51,37.57,35357.0,29.9485,30.0204,29.9485,29.9964,35357.0
2020-06-25 14:10:00,37.58,37.64,37.57,37.62,38952.0,30.0044,30.0523,29.9964,30.0363,38952.0
2020-06-25 14:15:00,37.62,37.71,37.62,37.68,37656.0,30.0363,30.1082,30.0363,30.0842,37656.0
2020-06-25 14:20:00,37.68,37.7,37.61,37.66,59962.0,30.0842,30.1002,30.0283,30.0683,59962.0
2020-06-25 14:25:00,37.66,37.72,37.65,37.7,44700.0,30.0683,30.1162,30.0603,30.1002,44700.0
2020-06-25 14:30:00,37.7,37.72,37.64,37.67,41209.0,30.1002,30.1162,30.0523,30.0762,41209.0
2020-06-25 14:35:00,37.68,37.68,37.6,37.66,35400.0,30.0842,30.0842,30.0204,30.0683,35400.0
2020-06-25 14:40:00,37.65,37.77,37.65,37.74,41940.0,30.0603,30.1561,30.0603,30.1321,41940.0
2020-06-25 14:45:00,37.74,37.74,37.68,37.7,39966.0,30.1321,30.1321,30.0842,30.1002,39966.0
2020-06-25 14:50:00,37.7,37.77,37.68,37.73,55394.0,30.1002,30.1561,30.0842,30.1241,55394.0
2020-06-25 14:55:00,37.72,37.76,37.7,37.71,43620.0,30.1162,30.1481,30.1002,30.1082,43620.0
2020-06-25 15:00:00,37.71,37.82,37.65,37.82,62180.0,30.1082,30.196,30.0603,30.196,62180.0
2020-06-25 15:05:00,37.82,37.98,37.82,37.93,85725.0,30.196,30.3238,30.196,30.2838,85725.0
2020-06-25 15:10:00,37.93,37.95,37.84,37.86,33363.0,30.2838,30.2998,30.212,30.2279,33363.0
2020-06-25 15:15:00,37.85,37.98,37.85,37.95,55879.0,30.22,30.3238,30.22,30.2998,55879.0
2020-06-25 15:20:00,37.95,38.1,37.94,38.07,89058.0,30.2998,30.4196,30.2918,30.3956,89058.0
2020-06-25 15:25:00,38.06,38.17,38.04,38.13,72584.0,30.3876,30.4754,30.3717,30.4435,72584.0
2020-06-25 15:30:00,38.13,38.16,38.02,38.11,100188.0,30.4435,30.4675,30.3557,30.4275,100188.0
2020-06-25 15:35:00,38.1,38.12,37.91,37.93,68235.0,30.4196,30.4355,30.2679,30.2838,68235.0
2020-06-25 15:40:00,37.93,38.0,37.92,38.0,72838.0,30.2838,30.3397,30.2758,30.3397,72838.0
2020-06-25 15:45:00,38.01,38.09,37.87,37.89,94888.0,30.3477,30.4116,30.2359,30.2519,94888.0
2020-06-25 15:50:00,37.9,38.13,37.9,38.13,203193.0,30.2599,30.4435,30.2599,30.4435,203193.0
2020-06-25 15:55:00,38.12,38.15,38.02,38.04,477748.0,30.4355,30.4595,30.3557,30.3717,477748.0
2020-06-26 09:30:00,37.01,37.25,36.88,37.06,206457.0,29.5493,29.7409,29.4455,29.5892,206457.0
2020-06-26 09:35:00,37.08,37.11,36.86,37.03,89246.0,29.6052,29.6291,29.4295,29.5653,89246.0
2020-06-26 09:40:00,37.04,37.07,36.83,36.85,95618.0,29.5732,29.5972,29.4056,29.4215,95618.0
2020-06-26 09:45:00,36.81,36.93,36.75,36.93,79436.0,29.3896,29.4854,29.3417,29.4854,79436.0
2020-06-26 09:50:00,36.93,36.94,36.75,36.89,77476.0,29.4854,29.4934,29.3417,29.4535,77476.0
2020-06-26 09:55:00,36.88,36.99,36.78,36.92,385202.0,29.4455,29.5333,29.3657,29.4774,385202.0
2020-06-26 10:00:00,36.91,36.93,36.62,36.65,200271.0,29.4694,29.4854,29.2379,29.2619,200271.0
2020-06-26 10:05:00,36.64,36.75,36.63,36.73,61487.0,29.2539,29.3417,29.2459,29.3257,61487.0
2020-06-26 10:10:00,36.73,36.78,36.65,36.75,104183.0,29.3257,29.3657,29.2619,29.3417,104183.0
2020-06-26 10:15:00,36.76,36.78,36.54,36.59,143611.0,29.3497,29.3657,29.174,29.214,143611.0
2020-06-26 10:20:00,36.58,36.61,36.49,36.57,234802.0,29.206,29.2299,29.1341,29.198,234802.0
2020-06-26 10:25:00,36.57,36.71,36.54,36.61,224114.0,29.198,29.3098,29.174,29.2299,224114.0
2020-06-26 10:30:00,36.6,36.64,36.5,36.5,251443.0,29.2219,29.2539,29.1421,29.1421,251443.0
2020-06-26 10:35:00,36.51,36.56,36.37,36.4,181197.0,29.1501,29.19,29.0383,29.0623,181197.0
2020-06-26 10:40:00,36.39,36.54,36.38,36.54,124742.0,29.0543,29.174,29.0463,29.174,124742.0
2020-06-26 10:45:00,36.52,36.57,36.37,36.39,75773.0,29.1581,29.198,29.0383,29.0543,75773.0
2020-06-26 10:50:00,36.41,36.55,36.32,36.41,146718.0,29.0702,29.182,28.9984,29.0702,146718.0
2020-06-26 10:55:00,36.41,36.53,36.35,36.52,158913.0,29.0702,29.1661,29.0223,29.1581,158913.0
2020-06-26 11:00:00,36.53,36.55,36.48,36.52,94433.0,29.1661,29.182,29.1261,29.1581,94433.0
2020-06-26 11:05:00,36.52,36.6,36.48,36.53,88134.0,29.1581,29.2219,29.1261,29.1661,88134.0
2020-06-26 11:10:00,36.53,36.54,36.34,36.36,125867.0,29.1661,29.174,29.0144,29.0303,125867.0
2020-06-26 11:15:00,36.36,36.37,36.27,36.34,57148.0,29.0303,29.0383,28.9585,29.0144,57148.0
2020-06-26 11:20:00,36.33,36.4,36.24,36.32,53135.0,29.0064,29.0623,28.9345,28.9984,53135.0
2020-06-26 11:25:00,36.33,36.35,36.17,36.22,164370.0,29.0064,29.0223,28.8786,28.9185,164370.0
2020-06-26 11:30:00,36.24,36.3,36.2,36.28,92575.0,28.9345,28.9824,28.9026,28.9664,92575.0
2020-06-26 11:35:00,36.26,36.32,36.24,36.3,83721.0,28.9505,28.9984,28.9345,28.9824,83721.0
2020-06-26 11:40:00,36.3,36.32,36.26,36.3,57414.0,28.9824,28.9984,28.9505,28.9824,57414.0
2020-06-26 11:45:00,36.3,36.33,36.22,36.3,49745.0,28.9824,29.0064,28.9185,28.9824,49745.0
2020-06-26 11:50:00,36.3,36.3,36.16,36.16,46716.0,28.9824,28.9824,28.8706,28.8706,46716.0
2020-06-26 11:55:00,36.17,36.34,36.17,36.33,65934.0,28.8786,29.0144,28.8786,29.0064,65934.0
2020-06-26 12:00:00,36.33,36.33,36.22,36.31,62857.0,29.0064,29.0064,28.9185,28.9904,62857.0
2020-06-26 12:05:00,36.32,36.35,36.25,36.26,54724.0,28.9984,29.0223,28.9425,28.9505,54724.0
2020-06-26 12:10:00,36.26,36.29,36.22,36.26,38729.0,28.9505,28.9744,28.9185,28.9505,38729.0
2020-06-26 12:15:00,36.25,36.27,36.19,36.2,60881.0,28.9425,28.9585,28.8946,28.9026,60881.0
2020-06-26 12:20:00,36.19,36.28,36.14,36.26,70103.0,28.8946,28.9664,28.8547,28.9505,70103.0
2020-06-26 12:25:00,36.26,36.33,36.24,36.32,54522.0,28.9505,29.0064,28.9345,28.9984,54522.0
2020-06-26 12:30:00,36.32,36.35,36.26,36.34,51223.0,28.9984,29.0223,28.9505,29.0144,51223.0
2020-06-26 12:35:00,36.34,36.37,36.3,36.36,43080.0,29.0144,29.0383,28.9824,29.0303,43080.0
2020-06-26 12:40:00,36.36,36.36,36.28,36.29,52533.0,29.0303,29.0303,28.9664,28.9744,52533.0
2020-06-26 12:45:00,36.28,36.33,36.2,36.28,68203.0,28.9664,29.0064,28.9026,28.9664,68203.0
2020-06-26 12:50:00,36.28,36.32,36.22,36.32,34284.0,28.9664,28.9984,28.9185,28.9984,34284.0
2020-06-26 12:55:00,36.32,36.33,36.24,36.3,57548.0,28.9984,29.0064,28.9345,28.9824,57548.0
2020-06-26 13:00:00,36.3,36.42,36.26,36.39,53356.0,28.9824,29.0782,28.9505,29.0543,53356.0
2020-06-26 13:05:00,36.38,36.44,36.37,36.4,34153.0,29.0463,29.0942,29.0383,29.0623,34153.0
2020-06-26 13:10:00,36.4,36.41,36.3,36.32,66259.0,29.0623,29.0702,28.9824,28.9984,66259.0
2020-06-26 13:15:00,36.32,36.34,36.3,36.34,35401.0,28.9984,29.0144,28.9824,29.0144,35401.0
2020-06-26 13:20:00,36.34,36.4,36.32,36.39,45511.0,29.0144,29.0623,28.9984,29.0543,45511.0
2020-06-26 13:25:00,36.38,36.41,36.35,36.37,51141.0,29.0463,29.0702,29.0223,29.0383,51141.0
2020-06-26 13:30:00,36.38,36.41,36.35,36.4,53142.0,29.0463,29.0702,29.0223,29.0623,53142.0
2020-06-26 13:35:00,36.4,36.43,36.33,36.4,77905.0,29.0623,29.0862,29.0064,29.0623,77905.0
2020-06-26 13:40:00,36.4,36.46,36.39,36.41,88915.0,29.0623,29.1102,29.0543,29.0702,88915.0
2020-06-26 13:45:00,36.41,36.43,36.37,36.41,42452.0,29.0702,29.0862,29.0383,29.0702,42452.0
2020-06-26 13:50:00,36.41,36.44,36.39,36.44,61067.0,29.0702,29.0942,29.0543,29.0942,61067.0
2020-06-26 13:55:00,36.45,36.45,36.41,36.45,37529.0,29.1022,29.1022,29.0702,29.1022,37529.0
2020-06-26 14:00:00,36.45,36.45,36.3,36.3,57710.0,29.1022,29.1022,28.9824,28.9824,57710.0
2020-06-26 14:05:00,36.31,36.31,36.24,36.27,49748.0,28.9904,28.9904,28.9345,28.9585,49748.0
2020-06-26 14:10:00,36.28,36.35,36.23,36.23,48090.0,28.9664,29.0223,28.9265,28.9265,48090.0
2020-06-26 14:15:00,36.24,36.24,36.2,36.22,52796.0,28.9345,28.9345,28.9026,28.9185,52796.0
2020-06-26 14:20:00,36.22,36.33,36.2,36.3,72996.0,28.9185,29.0064,28.9026,28.9824,72996.0
2020-06-26 14:25:00,36.3,36.32,36.22,36.26,65987.0,28.9824,28.9984,28.9185,28.9505,65987.0
2020-06-26 14:30:00,36.25,36.27,36.18,36.18,53015.0,28.9425,28.9585,28.8866,28.8866,53015.0
2020-06-26 14:35:00,36.18,36.18,36.09,36.11,72847.0,28.8866,28.8866,28.8147,28.8307,72847.0
2020-06-26 14:40:00,36.11,36.16,36.08,36.09,62432.0,28.8307,28.8706,28.8068,28.8147,62432.0
2020-06-26 14:45:00,36.09,36.12,36.0,36.01,99340.0,28.8147,28.8387,28.7429,28.7509,99340.0
2020-06-26 14:50:00,36.01,36.1,36.0,36.06,80798.0,28.7509,28.8227,28.7429,28.7908,80798.0
2020-06-26 14:55:00,36.07,36.07,36.03,36.05,61346.0,28.7988,28.7988,28.7668,28.7828,61346.0
2020-06-26 15:00:00,36.05,36.14,36.01,36.01,78157.0,28.7828,28.8547,28.7509,28.7509,78157.0
2020-06-26 15:05:00,36.02,36.05,35.98,36.05,109909.0,28.7589,28.7828,28.7269,28.7828,109909.0
2020-06-26 15:10:00,36.04,36.16,35.97,36.14,94048.0,28.7748,28.8706,28.7189,28.8547,94048.0
2020-06-26 15:15:00,36.13,36.18,36.1,36.16,173023.0,28.8467,28.8866,28.8227,28.8706,173023.0
2020-06-26 15:20:00,36.16,36.18,36.01,36.03,85034.0,28.8706,28.8866,28.7509,28.7668,85034.0
2020-06-26 15:25:00,36.02,36.1,35.97,36.05,93159.0,28.7589,28.8227,28.7189,28.7828,93159.0
2020-06-26 15:30:00,36.05,36.08,35.98,35.98,95024.0,28.7828,28.8068,28.7269,28.7269,95024.0
2020-06-26 15:35:00,35.98,36.08,35.95,36.08,165199.0,28.7269,28.8068,28.703,28.8068,165199.0
2020-06-26 15:40:00,36.08,36.2,36.04,36.19,144948.0,28.8068,28.9026,28.7748,28.8946,144948.0
2020-06-26 15:45:00,36.19,36.22,36.03,36.1,267978.0,28.8946,28.9185,28.7668,28.8227,267978.0
2020-06-26 15:50:00,36.08,36.15,36.04,36.15,291848.0,28.8068,28.8627,28.7748,28.8627,291848.0
2020-06-26 15:55:00,36.16,36.18,36.03,36.07,520082.0,28.8706,28.8866,28.7668,28.7988,520082.0
2020-06-29 09:30:00,36.23,36.38,36.02,36.1,175394.0,29.2608,29.3819,29.0911,29.1558,175394.0
2020-06-29 09:35:00,36.1,36.32,36.07,36.28,92225.0,29.1558,29.3334,29.1315,29.3011,92225.0
2020-06-29 09:40:00,36.28,36.32,36.01,36.16,103100.0,29.3011,29.3334,29.0831,29.2042,103100.0
2020-06-29 09:45:00,36.15,36.22,36.06,36.21,66104.0,29.1961,29.2527,29.1235,29.2446,66104.0
2020-06-29 09:50:00,36.2,36.51,36.19,36.47,55138.0,29.2365,29.4869,29.2284,29.4546,55138.0
2020-06-29 09:55:00,36.46,36.49,36.3,36.3,65085.0,29.4465,29.4707,29.3173,29.3173,65085.0
2020-06-29 10:00:00,36.31,36.53,36.29,36.53,63462.0,29.3254,29.503,29.3092,29.503,63462.0
2020-06-29 10:05:00,36.54,36.66,36.53,36.64,38069.0,29.5111,29.608,29.503,29.5919,38069.0
2020-06-29 10:10:00,36.65,36.67,36.48,36.55,46487.0,29.6,29.6161,29.4627,29.5192,46487.0
2020-06-29 10:15:00,36.55,36.63,36.53,36.58,29111.0,29.5192,29.5838,29.503,29.5434,29111.0
2020-06-29 10:20:00,36.59,36.62,36.47,36.57,32541.0,29.5515,29.5757,29.4546,29.5354,32541.0
2020-06-29 10:25:00,36.57,36.64,36.52,36.61,27944.0,29.5354,29.5919,29.495,29.5677,27944.0
2020-06-29 10:30:00,36.62,36.67,36.57,36.65,101640.0,29.5757,29.6161,29.5354,29.6,101640.0
2020-06-29 10:35:00,36.66,36.83,36.62,36.81,56429.0,29.608,29.7453,29.5757,29.7292,56429.0
2020-06-29 10:40:00,36.81,36.83,36.65,36.67,35638.0,29.7292,29.7453,29.6,29.6161,35638.0
2020-06-29 10:45:00,36.66,36.74,36.61,36.71,28197.0,29.608,29.6726,29.5677,29.6484,28197.0
2020-06-29 10:50:00,36.7,36.79,36.67,36.67,35689.0,29.6403,29.713,29.6161,29.6161,35689.0
2020-06-29 10:55:00,36.68,36.68,36.6,36.62,39236.0,29.6242,29.6242,29.5596,29.5757,39236.0
2020-06-29 11:00:00,36.62,36.64,36.55,36.57,39523.0,29.5757,29.5919,29.5192,29.5354,39523.0
2020-06-29 11:05:00,36.55,36.59,36.5,36.59,45422.0,29.5192,29.5515,29.4788,29.5515,45422.0
2020-06-29 11:10:00,36.6,36.62,36.43,36.43,41853.0,29.5596,29.5757,29.4223,29.4223,41853.0
2020-06-29 11:15:00,36.43,36.46,36.29,36.35,53660.0,29.4223,29.4465,29.3092,29.3577,53660.0
2020-06-29 11:20:00,36.36,36.39,36.31,36.38,34787.0,29.3657,29.39,29.3254,29.3819,34787.0
2020-06-29 11:25:00,36.38,36.46,36.38,36.45,38581.0,29.3819,29.4465,29.3819,29.4384,38581.0
2020-06-29 11:30:00,36.45,36.46,36.3,36.31,37785.0,29.4384,29.4465,29.3173,29.3254,37785.0
2020-06-29 11:35:00,36.31,36.34,36.26,36.33,30642.0,29.3254,29.3496,29.285,29.3415,30642.0
2020-06-29 11:40:00,36.33,36.38,36.29,36.32,47439.0,29.3415,29.3819,29.3092,29.3334,47439.0
2020-06-29 11:45:00,36.32,36.34,36.24,36.28,47825.0,29.3334,29.3496,29.2688,29.3011,47825.0
2020-06-29 11:50:00,36.29,36.29,36.2,36.2,30801.0,29.3092,29.3092,29.2365,29.2365,30801.0
2020-06-29 11:55:00,36.21,36.21,36.04,36.09,119944.0,29.2446,29.2446,29.1073,29.1477,119944.0
2020-06-29 12:00:00,36.09,36.15,36.08,36.08,39600.0,29.1477,29.1961,29.1396,29.1396,39600.0
2020-06-29 12:05:00,36.08,36.14,36.07,36.12,48960.0,29.1396,29.1881,29.1315,29.1719,48960.0
2020-06-29 12:10:00,36.1,36.11,36.07,36.11,26172.0,29.1558,29.1638,29.1315,29.1638,26172.0
2020-06-29 12:15:00,36.11,36.23,36.09,36.23,68246.0,29.1638,29.2608,29.1477,29.2608,68246.0
2020-06-29 12:20:00,36.22,36.25,36.19,36.22,46987.0,29.2527,29.2769,29.2284,29.2527,46987.0
2020-06-29 12:25:00,36.23,36.28,36.22,36.26,25359.0,29.2608,29.3011,29.2527,29.285,25359.0
2020-06-29 12:30:00,36.25,36.32,36.24,36.29,24734.0,29.2769,29.3334,29.2688,29.3092,24734.0
2020-06-29 12:35:00,36.28,36.3,36.18,36.19,29276.0,29.3011,29.3173,29.2204,29.2284,29276.0
2020-06-29 12:40:00,36.19,36.26,36.18,36.24,31106.0,29.2284,29.285,29.2204,29.2688,31106.0
2020-06-29 12:45:00,36.24,36.3,36.23,36.28,23593.0,29.2688,29.3173,29.2608,29.3011,23593.0
2020-06-29 12:50:00,36.28,36.34,36.28,36.28,32416.0,29.3011,29.3496,29.3011,29.3011,32416.0
2020-06-29 12:55:00,36.27,36.28,36.15,36.15,29364.0,29.2931,29.3011,29.1961,29.1961,29364.0
2020-06-29 13:00:00,36.16,36.19,36.14,36.18,29577.0,29.2042,29.2284,29.1881,29.2204,29577.0
2020-06-29 13:05:00,36.18,36.21,36.15,36.17,23616.0,29.2204,29.2446,29.1961,29.2123,23616.0
2020-06-29 13:10:00,36.17,36.25,36.16,36.22,33100.0,29.2123,29.2769,29.2042,29.2527,33100.0
2020-06-29 13:15:00,36.23,36.3,36.21,36.3,27130.0,29.2608,29.3173,29.2446,29.3173,27130.0
2020-06-29 13:20:00,36.31,36.35,36.3,36.32,33289.0,29.3254,29.3577,29.3173,29.3334,33289.0
2020-06-29 13:25:00,36.32,36.41,36.31,36.38,38807.0,29.3334,29.4061,29.3254,29.3819,38807.0
2020-06-29 13:30:00,36.38,36.4,36.29,36.29,28019.0,29.3819,29.3981,29.3092,29.3092,28019.0
2020-06-29 13:35:00,36.3,36.41,36.29,36.38,38056.0,29.3173,29.4061,29.3092,29.3819,38056.0
2020-06-29 13:40:00,36.38,36.38,36.31,36.31,21803.0,29.3819,29.3819,29.3254,29.3254,21803.0
2020-06-29 13:45:00,36.31,36.31,36.21,36.22,37077.0,29.3254,29.3254,29.2446,29.2527,37077.0
2020-06-29 13:50:00,36.22,36.23,36.14,36.15,17202.0,29.2527,29.2608,29.1881,29.1961,17202.0
2020-06-29 13:55:00,36.15,36.17,36.12,36.16,22628.0,29.1961,29.2123,29.1719,29.2042,22628.0
2020-06-29 14:00:00,36.17,36.25,36.16,36.21,29878.0,29.2123,29.2769,29.2042,29.2446,29878.0
2020-06-29 14:05:00,36.21,36.21,36.15,36.18,20176.0,29.2446,29.2446,29.1961,29.2204,20176.0
2020-06-29 14:10:00,36.18,36.19,36.14,36.15,21113.0,29.2204,29.2284,29.1881,29.1961,21113.0
2020-06-29 14:15:00,36.16,36.22,36.15,36.17,24664.0,29.2042,29.2527,29.1961,29.2123,24664.0
2020-06-29 14:20:00,36.16,36.17,36.11,36.12,16055.0,29.2042,29.2123,29.1638,29.1719,16055.0
2020-06-29 14:25:00,36.12,36.14,36.05,36.07,32898.0,29.1719,29.1881,29.1154,29.1315,32898.0
2020-06-29 14:30:00,36.08,36.09,36.04,36.05,77834.0,29.1396,29.1477,29.1073,29.1154,77834.0
2020-06-29 14:35:00,36.05,36.07,35.99,36.01,69563.0,29.1154,29.1315,29.0669,29.0831,69563.0
2020-06-29 14:40:00,36.01,36.09,36.01,36.06,45384.0,29.0831,29.1477,29.0831,29.1235,45384.0
2020-06-29 14:45:00,36.06,36.08,36.0,36.01,28445.0,29.1235,29.1396,29.075,29.0831,28445.0
2020-06-29 14:50:00,36.01,36.03,35.95,36.02,35516.0,29.0831,29.0992,29.0346,29.0911,35516.0
2020-06-29 14:55:00,36.02,36.07,36.0,36.02,25858.0,29.0911,29.1315,29.075,29.0911,25858.0
2020-06-29 15:00:00,36.02,36.04,35.91,35.96,41855.0,29.0911,29.1073,29.0023,29.0427,41855.0
2020-06-29 15:05:00,35.97,35.97,35.87,35.94,57612.0,29.0508,29.0508,28.97,29.0265,57612.0
2020-06-29 15:10:00,35.94,35.99,35.92,35.97,30130.0,29.0265,29.0669,29.0104,29.0508,30130.0
2020-06-29 15:15:00,35.97,36.07,35.96,36.05,37183.0,29.0508,29.1315,29.0427,29.1154,37183.0
2020-06-29 15:20:00,36.05,36.15,36.04,36.14,46896.0,29.1154,29.1961,29.1073,29.1881,46896.0
2020-06-29 15:25:00,36.14,36.15,36.09,36.09,62243.0,29.1881,29.1961,29.1477,29.1477,62243.0
2020-06-29 15:30:00,36.09,36.2,36.08,36.19,68401.0,29.1477,29.2365,29.1396,29.2284,68401.0
2020-06-29 15:35:00,36.18,36.23,36.17,36.19,44194.0,29.2204,29.2608,29.2123,29.2284,44194.0
2020-06-29 15:40:00,36.18,36.21,36.12,36.14,105514.0,29.2204,29.2446,29.1719,29.1881,105514.0
2020-06-29 15:45:00,36.15,36.19,36.04,36.04,69978.0,29.1961,29.2284,29.1073,29.1073,69978.0
2020-06-29 15:50:00,36.04,36.18,36.02,36.17,172538.0,29.1073,29.2204,29.0911,29.2123,172538.0
2020-06-29 15:55:00,36.16,36.36,36.13,36.35,294371.0,29.2042,29.3657,29.18,29.3577,294371.0
2020-06-30 09:30:00,35.92,36.32,35.8,36.27,153626.0,29.0104,29.3334,28.9135,29.2931,153626.0
2020-06-30 09:35:00,36.29,36.81,36.29,36.77,107610.0,29.3092,29.7292,29.3092,29.6969,107610.0
2020-06-30 09:40:00,36.77,36.77,36.38,36.38,66347.0,29.6969,29.6969,29.3819,29.3819,66347.0
2020-06-30 09:45:00,36.38,36.61,36.31,36.33,47044.0,29.3819,29.5677,29.3254,29.3415,47044.0
2020-06-30 09:50:00,36.32,36.35,36.18,36.32,51408.0,29.3334,29.3577,29.2204,29.3334,51408.0
2020-06-30 09:55:00,36.32,36.36,36.24,36.35,21513.0,29.3334,29.3657,29.2688,29.3577,21513.0
2020-06-30 10:00:00,36.35,36.44,36.26,36.28,80107.0,29.3577,29.4304,29.285,29.3011,80107.0
2020-06-30 10:05:00,36.29,36.45,36.29,36.45,46521.0,29.3092,29.4384,29.3092,29.4384,46521.0
2020-06-30 10:10:00,36.43,36.49,36.4,36.47,37569.0,29.4223,29.4707,29.3981,29.4546,37569.0
2020-06-30 10:15:00,36.46,36.48,36.41,36.46,35813.0,29.4465,29.4627,29.4061,29.4465,35813.0
2020-06-30 10:20:00,36.47,36.58,36.41,36.55,47416.0,29.4546,29.5434,29.4061,29.5192,47416.0
2020-06-30 10:25:00,36.56,36.6,36.52,36.59,35030.0,29.5273,29.5596,29.495,29.5515,35030.0
2020-06-30 10:30:00,36.6,36.66,36.56,36.65,37086.0,29.5596,29.608,29.5273,29.6,37086.0
2020-06-30 10:35:00,36.65,36.68,36.46,36.49,24513.0,29.6,29.6242,29.4465,29.4707,24513.0
2020-06-30 10:40:00,36.5,36.6,36.49,36.55,17680.0,29.4788,29.5596,29.4707,29.5192,17680.0
2020-06-30 10:45:00,36.56,36.65,36.56,36.62,27828.0,29.5273,29.6,29.5273,29.5757,27828.0
2020-06-30 10:50:00,36.62,36.78,36.6,36.7,51921.0,29.5757,29.705,29.5596,29.6403,51921.0
2020-06-30 10:55:00,36.7,36.8,36.68,36.78,56599.0,29.6403,29.7211,29.6242,29.705,56599.0
2020-06-30 11:00:00,36.79,36.85,36.74,36.82,40172.0,29.713,29.7615,29.6726,29.7373,40172.0
2020-06-30 11:05:00,36.82,36.83,36.7,36.77,64963.0,29.7373,29.7453,29.6403,29.6969,64963.0
2020-06-30 11:10:00,36.77,36.81,36.68,36.75,30844.0,29.6969,29.7292,29.6242,29.6807,30844.0
2020-06-30 11:15:00,36.75,36.88,36.74,36.85,36077.0,29.6807,29.7857,29.6726,29.7615,36077.0
2020-06-30 11:20:00,36.85,36.86,36.74,36.74,54739.0,29.7615,29.7696,29.6726,29.6726,54739.0
2020-06-30 11:25:00,36.75,36.84,36.74,36.81,37687.0,29.6807,29.7534,29.6726,29.7292,37687.0
2020-06-30 11:30:00,36.82,36.86,36.74,36.77,37357.0,29.7373,29.7696,29.6726,29.6969,37357.0
2020-06-30 11:35:00,36.78,36.78,36.67,36.7,50143.0,29.705,29.705,29.6161,29.6403,50143.0
2020-06-30 11:40:00,36.7,36.79,36.67,36.77,39010.0,29.6403,29.713,29.6161,29.6969,39010.0
2020-06-30 11:45:00,36.76,36.82,36.75,36.77,26912.0,29.6888,29.7373,29.6807,29.6969,26912.0
2020-06-30 11:50:00,36.77,36.82,36.75,36.78,32278.0,29.6969,29.7373,29.6807,29.705,32278.0
2020-06-30 11:55:00,36.78,36.82,36.74,36.76,26167.0,29.705,29.7373,29.6726,29.6888,26167.0
2020-06-30 12:00:00,36.76,36.78,36.73,36.75,20622.0,29.6888,29.705,29.6646,29.6807,20622.0
2020-06-30 12:05:00,36.75,36.76,36.72,36.76,15203.0,29.6807,29.6888,29.6565,29.6888,15203.0
2020-06-30 12:10:00,36.76,36.9,36.76,36.87,45603.0,29.6888,29.8019,29.6888,29.7776,45603.0
2020-06-30 12:15:00,36.89,36.95,36.87,36.88,26684.0,29.7938,29.8423,29.7776,29.7857,26684.0
2020-06-30 12:20:00,36.87,36.88,36.79,36.8,22242.0,29.7776,29.7857,29.713,29.7211,22242.0
2020-06-30 12:25:00,36.81,36.85,36.79,36.81,32718.0,29.7292,29.7615,29.713,29.7292,32718.0
2020-06-30 12:30:00,36.82,36.84,36.72,36.72,81430.0,29.7373,29.7534,29.6565,29.6565,81430.0
2020-06-30 12:35:00,36.72,36.84,36.71,36.82,23389.0,29.6565,29.7534,29.6484,29.7373,23389.0
2020-06-30 12:40:00,36.83,36.85,36.75,36.78,56078.0,29.7453,29.7615,29.6807,29.705,56078.0
2020-06-30 12:45:00,36.78,36.79,36.72,36.73,62606.0,29.705,29.713,29.6565,29.6646,62606.0
2020-06-30 12:50:00,36.74,36.83,36.74,36.79,77989.0,29.6726,29.7453,29.6726,29.713,77989.0
2020-06-30 12:55:00,36.79,36.82,36.72,36.73,29478.0,29.713,29.7373,29.6565,29.6646,29478.0
2020-06-30 13:00:00,36.73,36.76,36.66,36.68,25955.0,29.6646,29.6888,29.608,29.6242,25955.0
2020-06-30 13:05:00,36.68,36.69,36.65,36.66,21165.0,29.6242,29.6323,29.6,29.608,21165.0
2020-06-30 13:10:00,36.65,36.66,36.6,36.64,24284.0,29.6,29.608,29.5596,29.5919,24284.0
2020-06-30 13:15:00,36.64,36.65,36.6,36.63,20100.0,29.5919,29.6,29.5596,29.5838,20100.0
2020-06-30 13:20:00,36.63,36.68,36.59,36.6,44077.0,29.5838,29.6242,29.5515,29.5596,44077.0
2020-06-30 13:25:00,36.6,36.64,36.58,36.63,29524.0,29.5596,29.5919,29.5434,29.5838,29524.0
2020-06-30 13:30:00,36.62,36.63,36.52,36.52,23595.0,29.5757,29.5838,29.495,29.495,23595.0
2020-06-30 13:35:00,36.52,36.55,36.5,36.54,25556.0,29.495,29.5192,29.4788,29.5111,25556.0
2020-06-30 13:40:00,36.54,36.54,36.5,36.51,25646.0,29.5111,29.5111,29.4788,29.4869,25646.0
2020-06-30 13:45:00,36.51,36.56,36.5,36.54,29358.0,29.4869,29.5273,29.4788,29.5111,29358.0
2020-06-30 13:50:00,36.54,36.58,36.49,36.57,108780.0,29.5111,29.5434,29.4707,29.5354,108780.0
2020-06-30 13:55:00,36.57,36.61,36.57,36.6,39213.0,29.5354,29.5677,29.5354,29.5596,39213.0
2020-06-30 14:00:00,36.59,36.61,36.56,36.6,40915.0,29.5515,29.5677,29.5273,29.5596,40915.0
2020-06-30 14:05:00,36.59,36.61,36.52,36.58,38919.0,29.5515,29.5677,29.495,29.5434,38919.0
2020-06-30 14:10:00,36.57,36.57,36.49,36.5,27844.0,29.5354,29.5354,29.4707,29.4788,27844.0
2020-06-30 14:15:00,36.49,36.55,36.49,36.55,35626.0,29.4707,29.5192,29.4707,29.5192,35626.0
2020-06-30 14:20:00,36.55,36.68,36.55,36.67,25191.0,29.5192,29.6242,29.5192,29.6161,25191.0
2020-06-30 14:25:00,36.66,36.7,36.64,36.69,42209.0,29.608,29.6403,29.5919,29.6323,42209.0
2020-06-30 14:30:00,36.69,36.71,36.67,36.69,105915.0,29.6323,29.6484,29.6161,29.6323,105915.0
2020-06-30 14:35:00,36.69,36.76,36.69,36.75,70128.0,29.6323,29.6888,29.6323,29.6807,70128.0
2020-06-30 14:40:00,36.75,36.77,36.71,36.76,92483.0,29.6807,29.6969,29.6484,29.6888,92483.0
2020-06-30 14:45:00,36.76,36.77,36.69,36.77,35603.0,29.6888,29.6969,29.6323,29.6969,35603.0
2020-06-30 14:50:00,36.76,36.77,36.67,36.68,50670.0,29.6888,29.6969,29.6161,29.6242,50670.0
2020-06-30 14:55:00,36.68,36.72,36.65,36.66,43250.0,29.6242,29.6565,29.6,29.608,43250.0
2020-06-30 15:00:00,36.67,36.69,36.59,36.62,56553.0,29.6161,29.6323,29.5515,29.5757,56553.0
2020-06-30 15:05:00,36.62,36.7,36.59,36.69,60930.0,29.5757,29.6403,29.5515,29.6323,60930.0
2020-06-30 15:10:00,36.68,36.74,36.63,36.72,39103.0,29.6242,29.6726,29.5838,29.6565,39103.0
2020-06-30 15:15:00,36.72,36.79,36.68,36.76,48278.0,29.6565,29.713,29.6242,29.6888,48278.0
2020-06-30 15:20:00,36.77,36.78,36.69,36.73,68082.0,29.6969,29.705,29.6323,29.6646,68082.0
2020-06-30 15:25:00,36.73,36.74,36.68,36.7,61446.0,29.6646,29.6726,29.6242,29.6403,61446.0
2020-06-30 15:30:00,36.69,36.77,36.68,36.73,153209.0,29.6323,29.6969,29.6242,29.6646,153209.0
2020-06-30 15:35:00,36.73,36.75,36.7,36.72,71423.0,29.6646,29.6807,29.6403,29.6565,71423.0
2020-06-30 15:40:00,36.72,36.79,36.71,36.77,105862.0,29.6565,29.713,29.6484,29.6969,105862.0
2020-06-30 15:45:00,36.77,36.85,36.74,36.79,208108.0,29.6969,29.7615,29.6726,29.713,208108.0
2020-06-30 15:50:00,36.82,37.11,36.8,37.05,298961.0,29.7373,29.9715,29.7211,29.923,298961.0
2020-06-30 15:55:00,37.06,37.06,36.76,36.82,679509.0,29.9311,29.9311,29.6888,29.7373,679509.0
2020-07-01 09:30:00,36.92,36.97,36.7,36.84,121652.0,29.818,29.8584,29.6403,29.7534,121652.0
2020-07-01 09:35:00,36.84,36.92,36.65,36.71,83620.0,29.7534,29.818,29.6,29.6484,83620.0
2020-07-01 09:40:00,36.72,36.98,36.69,36.92,46829.0,29.6565,29.8665,29.6323,29.818,46829.0
2020-07-01 09:45:00,36.94,37.04,36.83,36.98,42276.0,29.8342,29.9149,29.7453,29.8665,42276.0
2020-07-01 09:50:00,36.98,37.12,36.94,36.94,64344.0,29.8665,29.9796,29.8342,29.8342,64344.0
2020-07-01 09:55:00,36.97,36.98,36.89,36.91,29570.0,29.8584,29.8665,29.7938,29.8099,29570.0
2020-07-01 10:00:00,36.94,37.13,36.91,36.91,51023.0,29.8342,29.9876,29.8099,29.8099,51023.0
2020-07-01 10:05:00,36.92,36.96,36.81,36.89,37168.0,29.818,29.8503,29.7292,29.7938,37168.0
2020-07-01 10:10:00,36.92,37.13,36.9,37.09,184607.0,29.818,29.9876,29.8019,29.9553,184607.0
2020-07-01 10:15:00,37.11,37.12,36.93,36.98,43017.0,29.9715,29.9796,29.8261,29.8665,43017.0
2020-07-01 10:20:00,36.99,37.03,36.96,37.01,93556.0,29.8746,29.9069,29.8503,29.8907,93556.0
2020-07-01 10:25:00,37.0,37.0,36.88,36.92,41675.0,29.8826,29.8826,29.7857,29.818,41675.0
2020-07-01 10:30:00,36.93,37.03,36.9,36.91,62849.0,29.8261,29.9069,29.8019,29.8099,62849.0
2020-07-01 10:35:00,36.9,36.9,36.65,36.74,47169.0,29.8019,29.8019,29.6,29.6726,47169.0
2020-07-01 10:40:00,36.75,36.76,36.58,36.58,59853.0,29.6807,29.6888,29.5434,29.5434,59853.0
2020-07-01 10:45:00,36.58,36.6,36.4,36.43,115421.0,29.5434,29.5596,29.3981,29.4223,115421.0
2020-07-01 10:50:00,36.41,36.49,36.38,36.4,41341.0,29.4061,29.4707,29.3819,29.3981,41341.0
2020-07-01 10:55:00,36.41,36.5,36.35,36.48,42971.0,29.4061,29.4788,29.3577,29.4627,42971.0
2020-07-01 11:00:00,36.48,36.5,36.34,36.38,29855.0,29.4627,29.4788,29.3496,29.3819,29855.0
2020-07-01 11:05:00,36.37,36.45,36.35,36.39,51366.0,29.3738,29.4384,29.3577,29.39,51366.0
2020-07-01 11:10:00,36.39,36.39,36.19,36.3,73124.0,29.39,29.39,29.2284,29.3173,73124.0
2020-07-01 11:15:00,36.29,36.33,36.06,36.08,74774.0,29.3092,29.3415,29.1235,29.1396,74774.0
2020-07-01 11:20:00,36.08,36.17,36.04,36.09,39120.0,29.1396,29.2123,29.1073,29.1477,39120.0
2020-07-01 11:25:00,36.08,36.13,36.02,36.05,114618.0,29.1396,29.18,29.0911,29.1154,114618.0
2020-07-01 11:30:00,36.07,36.25,36.04,36.25,78912.0,29.1315,29.2769,29.1073,29.2769,78912.0
2020-07-01 11:35:00,36.25,36.25,36.15,36.19,35992.0,29.2769,29.2769,29.1961,29.2284,35992.0
2020-07-01 11:40:00,36.2,36.29,36.16,36.26,23779.0,29.2365,29.3092,29.2042,29.285,23779.0
2020-07-01 11:45:00,36.27,36.3,36.24,36.28,32999.0,29.2931,29.3173,29.2688,29.3011,32999.0
2020-07-01 11:50:00,36.26,36.28,36.2,36.2,44002.0,29.285,29.3011,29.2365,29.2365,44002.0
2020-07-01 11:55:00,36.21,36.31,36.18,36.25,62356.0,29.2446,29.3254,29.2204,29.2769,62356.0
2020-07-01 12:00:00,36.25,36.26,36.16,36.18,57959.0,29.2769,29.285,29.2042,29.2204,57959.0
2020-07-01 12:05:00,36.17,36.19,36.15,36.16,48310.0,29.2123,29.2284,29.1961,29.2042,48310.0
2020-07-01 12:10:00,36.17,36.29,36.17,36.27,29712.0,29.2123,29.3092,29.2123,29.2931,29712.0
2020-07-01 12:15:00,36.28,36.35,36.26,36.34,74928.0,29.3011,29.3577,29.285,29.3496,74928.0
2020-07-01 12:20:00,36.34,36.36,36.3,36.31,29341.0,29.3496,29.3657,29.3173,29.3254,29341.0
2020-07-01 12:25:00,36.31,36.35,36.25,36.25,30389.0,29.3254,29.3577,29.2769,29.2769,30389.0
2020-07-01 12:30:00,36.26,36.26,36.14,36.17,65726.0,29.285,29.285,29.1881,29.2123,65726.0
2020-07-01 12:35:00,36.18,36.23,36.15,36.19,67230.0,29.2204,29.2608,29.1961,29.2284,67230.0
2020-07-01 12:40:00,36.19,36.23,36.18,36.2,28317.0,29.2284,29.2608,29.2204,29.2365,28317.0
2020-07-01 12:45:00,36.2,36.21,36.08,36.14,72950.0,29.2365,29.2446,29.1396,29.1881,72950.0
2020-07-01 12:50:00,36.14,36.17,36.11,36.13,17365.0,29.1881,29.2123,29.1638,29.18,17365.0
2020-07-01 12:55:00,36.12,36.16,36.1,36.14,32157.0,29.1719,29.2042,29.1558,29.1881,32157.0
2020-07-01 13:00:00,36.14,36.15,36.08,36.12,26748.0,29.1881,29.1961,29.1396,29.1719,26748.0
2020-07-01 13:05:00,36.13,36.15,36.08,36.12,21963.0,29.18,29.1961,29.1396,29.1719,21963.0
2020-07-01 13:10:00,36.12,36.2,36.11,36.19,18835.0,29.1719,29.2365,29.1638,29.2284,18835.0
2020-07-01 13:15:00,36.2,36.2,36.12,36.13,30718.0,29.2365,29.2365,29.1719,29.18,30718.0
2020-07-01 13:20:00,36.12,36.19,36.11,36.19,29200.0,29.1719,29.2284,29.1638,29.2284,29200.0
2020-07-01 13:25:00,36.19,36.2,36.17,36.19,16695.0,29.2284,29.2365,29.2123,29.2284,16695.0
2020-07-01 13:30:00,36.18,36.19,36.07,36.1,26734.0,29.2204,29.2284,29.1315,29.1558,26734.0
2020-07-01 13:35:00,36.09,36.12,36.08,36.12,34980.0,29.1477,29.1719,29.1396,29.1719,34980.0
2020-07-01 13:40:00,36.13,36.13,36.03,36.03,36259.0,29.18,29.18,29.0992,29.0992,36259.0
2020-07-01 13:45:00,36.04,36.05,35.98,36.01,31502.0,29.1073,29.1154,29.0588,29.0831,31502.0
2020-07-01 13:50:00,36.01,36.08,36.0,36.0,29892.0,29.0831,29.1396,29.075,29.075,29892.0
2020-07-01 13:55:00,36.0,36.02,35.96,35.97,47004.0,29.075,29.0911,29.0427,29.0508,47004.0
2020-07-01 14:00:00,35.99,36.08,35.99,36.08,23374.0,29.0669,29.1396,29.0669,29.1396,23374.0
2020-07-01 14:05:00,36.08,36.09,35.98,36.03,33302.0,29.1396,29.1477,29.0588,29.0992,33302.0
2020-07-01 14:10:00,36.02,36.08,36.01,36.08,31387.0,29.0911,29.1396,29.0831,29.1396,31387.0
2020-07-01 14:15:00,36.09,36.1,36.01,36.01,22854.0,29.1477,29.1558,29.0831,29.0831,22854.0
2020-07-01 14:20:00,36.02,36.02,35.92,35.94,32636.0,29.0911,29.0911,29.0104,29.0265,32636.0
2020-07-01 14:25:00,35.94,35.95,35.91,35.93,23795.0,29.0265,29.0346,29.0023,29.0185,23795.0
2020-07-01 14:30:00,35.92,35.94,35.83,35.86,76297.0,29.0104,29.0265,28.9377,28.9619,76297.0
2020-07-01 14:35:00,35.86,35.89,35.82,35.84,36945.0,28.9619,28.9862,28.9296,28.9458,36945.0
2020-07-01 14:40:00,35.83,35.85,35.81,35.81,52296.0,28.9377,28.9539,28.9215,28.9215,52296.0
2020-07-01 14:45:00,35.82,35.84,35.8,35.82,46006.0,28.9296,28.9458,28.9135,28.9296,46006.0
2020-07-01 14:50:00,35.82,35.9,35.82,35.88,44284.0,28.9296,28.9942,28.9296,28.9781,44284.0
2020-07-01 14:55:00,35.88,35.9,35.84,35.89,48507.0,28.9781,28.9942,28.9458,28.9862,48507.0
2020-07-01 15:00:00,35.89,35.95,35.83,35.95,46049.0,28.9862,29.0346,28.9377,29.0346,46049.0
2020-07-01 15:05:00,35.95,35.97,35.85,35.85,56122.0,29.0346,29.0508,28.9539,28.9539,56122.0
2020-07-01 15:10:00,35.86,35.88,35.81,35.83,33431.0,28.9619,28.9781,28.9215,28.9377,33431.0
2020-07-01 15:15:00,35.84,35.89,35.81,35.88,29772.0,28.9458,28.9862,28.9215,28.9781,29772.0
2020-07-01 15:20:00,35.88,36.02,35.87,36.0,85943.0,28.9781,29.0911,28.97,29.075,85943.0
2020-07-01 15:25:00,35.99,36.08,35.99,36.05,99686.0,29.0669,29.1396,29.0669,29.1154,99686.0
2020-07-01 15:30:00,36.05,36.11,36.03,36.05,91433.0,29.1154,29.1638,29.0992,29.1154,91433.0
2020-07-01 15:35:00,36.05,36.08,36.01,36.07,82128.0,29.1154,29.1396,29.0831,29.1315,82128.0
2020-07-01 15:40:00,36.07,36.09,36.0,36.0,118658.0,29.1315,29.1477,29.075,29.075,118658.0
2020-07-01 15:45:00,36.0,36.04,35.98,36.04,180145.0,29.075,29.1073,29.0588,29.1073,180145.0
2020-07-01 15:50:00,36.04,36.05,35.96,35.96,257114.0,29.1073,29.1154,29.0427,29.0427,257114.0
2020-07-01 15:55:00,35.95,36.01,35.9,35.99,688006.0,29.0346,29.0831,28.9942,29.0669,688006.0
2020-07-02 09:30:00,36.99,37.22,36.81,37.11,219065.0,29.8746,30.0603,29.7292,29.9715,219065.0
2020-07-02 09:35:00,37.1,37.15,36.81,37.04,115349.0,29.9634,30.0038,29.7292,29.9149,115349.0
2020-07-02 09:40:00,37.06,37.1,36.82,36.88,62056.0,29.9311,29.9634,29.7373,29.7857,62056.0
2020-07-02 09:45:00,36.88,37.13,36.85,37.13,98534.0,29.7857,29.9876,29.7615,29.9876,98534.0
2020-07-02 09:50:00,37.13,37.19,36.94,36.96,76537.0,29.9876,30.0361,29.8342,29.8503,76537.0
2020-07-02 09:55:00,36.96,37.03,36.86,36.93,38151.0,29.8503,29.9069,29.7696,29.8261,38151.0
2020-07-02 10:00:00,36.95,37.04,36.9,37.01,67968.0,29.8423,29.9149,29.8019,29.8907,67968.0
2020-07-02 10:05:00,37.0,37.1,36.99,37.07,75575.0,29.8826,29.9634,29.8746,29.9392,75575.0
2020-07-02 10:10:00,37.05,37.09,36.99,37.04,50265.0,29.923,29.9553,29.8746,29.9149,50265.0
2020-07-02 10:15:00,37.04,37.11,36.94,36.98,111687.0,29.9149,29.9715,29.8342,29.8665,111687.0
2020-07-02 10:20:00,37.0,37.02,36.71,36.72,75679.0,29.8826,29.8988,29.6484,29.6565,75679.0
2020-07-02 10:25:00,36.73,36.79,36.66,36.68,39378.0,29.6646,29.713,29.608,29.6242,39378.0
2020-07-02 10:30:00,36.68,36.74,36.59,36.68,34196.0,29.6242,29.6726,29.5515,29.6242,34196.0
2020-07-02 10:35:00,36.69,36.7,36.59,36.59,68540.0,29.6323,29.6403,29.5515,29.5515,68540.0
2020-07-02 10:40:00,36.59,36.67,36.52,36.52,52098.0,29.5515,29.6161,29.495,29.495,52098.0
2020-07-02 10:45:00,36.54,36.54,36.35,36.36,41567.0,29.5111,29.5111,29.3577,29.3657,41567.0
2020-07-02 10:50:00,36.36,36.4,36.17,36.28,92585.0,29.3657,29.3981,29.2123,29.3011,92585.0
2020-07-02 10:55:00,36.27,36.28,36.14,36.15,34761.0,29.2931,29.3011,29.1881,29.1961,34761.0
2020-07-02 11:00:00,36.16,36.19,36.11,36.16,51537.0,29.2042,29.2284,29.1638,29.2042,51537.0
2020-07-02 11:05:00,36.18,36.26,36.11,36.13,39866.0,29.2204,29.285,29.1638,29.18,39866.0
2020-07-02 11:10:00,36.13,36.13,35.88,35.89,140427.0,29.18,29.18,28.9781,28.9862,140427.0
2020-07-02 11:15:00,35.89,35.92,35.82,35.91,50856.0,28.9862,29.0104,28.9296,29.0023,50856.0
2020-07-02 11:20:00,35.91,36.11,35.9,36.08,52461.0,29.0023,29.1638,28.9942,29.1396,52461.0
2020-07-02 11:25:00,36.07,36.16,36.05,36.13,60935.0,29.1315,29.2042,29.1154,29.18,60935.0
2020-07-02 11:30:00,36.14,36.26,36.09,36.22,66840.0,29.1881,29.285,29.1477,29.2527,66840.0
2020-07-02 11:35:00,36.21,36.25,36.18,36.2,62830.0,29.2446,29.2769,29.2204,29.2365,62830.0
2020-07-02 11:40:00,36.2,36.26,36.18,36.21,36586.0,29.2365,29.285,29.2204,29.2446,36586.0
2020-07-02 11:45:00,36.2,36.27,36.18,36.25,38878.0,29.2365,29.2931,29.2204,29.2769,38878.0
2020-07-02 11:50:00,36.25,36.25,36.15,36.22,97710.0,29.2769,29.2769,29.1961,29.2527,97710.0
2020-07-02 11:55:00,36.22,36.25,36.18,36.24,42712.0,29.2527,29.2769,29.2204,29.2688,42712.0
2020-07-02 12:00:00,36.25,36.26,36.14,36.2,74129.0,29.2769,29.285,29.1881,29.2365,74129.0
2020-07-02 12:05:00,36.2,36.24,36.17,36.22,39351.0,29.2365,29.2688,29.2123,29.2527,39351.0
2020-07-02 12:10:00,36.21,36.28,36.17,36.22,43346.0,29.2446,29.3011,29.2123,29.2527,43346.0
2020-07-02 12:15:00,36.21,36.23,36.16,36.21,43394.0,29.2446,29.2608,29.2042,29.2446,43394.0
2020-07-02 12:20:00,36.2,36.22,36.17,36.21,54631.0,29.2365,29.2527,29.2123,29.2446,54631.0
2020-07-02 12:25:00,36.22,36.29,36.19,36.29,36281.0,29.2527,29.3092,29.2284,29.3092,36281.0
2020-07-02 12:30:00,36.29,36.29,36.24,36.26,19929.0,29.3092,29.3092,29.2688,29.285,19929.0
2020-07-02 12:35:00,36.26,36.27,36.19,36.27,24654.0,29.285,29.2931,29.2284,29.2931,24654.0
2020-07-02 12:40:00,36.26,36.26,36.22,36.24,20901.0,29.285,29.285,29.2527,29.2688,20901.0
2020-07-02 12:45:00,36.23,36.32,36.21,36.3,27907.0,29.2608,29.3334,29.2446,29.3173,27907.0
2020-07-02 12:50:00,36.31,36.38,36.29,36.38,35832.0,29.3254,29.3819,29.3092,29.3819,35832.0
2020-07-02 12:55:00,36.39,36.41,36.27,36.36,39378.0,29.39,29.4061,29.2931,29.3657,39378.0
2020-07-02 13:00:00,36.37,36.38,36.3,36.3,21361.0,29.3738,29.3819,29.3173,29.3173,21361.0
2020-07-02 13:05:00,36.3,36.34,36.28,36.29,23767.0,29.3173,29.3496,29.3011,29.3092,23767.0
2020-07-02 13:10:00,36.29,36.32,36.26,36.27,55533.0,29.3092,29.3334,29.285,29.2931,55533.0
2020-07-02 13:15:00,36.27,36.28,36.18,36.2,17825.0,29.2931,29.3011,29.2204,29.2365,17825.0
2020-07-02 13:20:00,36.19,36.19,36.07,36.11,42606.0,29.2284,29.2284,29.1315,29.1638,42606.0
2020-07-02 13:25:00,36.11,36.17,36.1,36.16,12846.0,29.1638,29.2123,29.1558,29.2042,12846.0
2020-07-02 13:30:00,36.15,36.15,36.1,36.11,27668.0,29.1961,29.1961,29.1558,29.1638,27668.0
2020-07-02 13:35:00,36.11,36.19,36.1,36.19,24347.0,29.1638,29.2284,29.1558,29.2284,24347.0
2020-07-02 13:40:00,36.19,36.29,36.18,36.28,36011.0,29.2284,29.3092,29.2204,29.3011,36011.0
2020-07-02 13:45:00,36.28,36.36,36.26,36.34,29194.0,29.3011,29.3657,29.285,29.3496,29194.0
2020-07-02 13:50:00,36.34,36.36,36.3,36.33,25583.0,29.3496,29.3657,29.3173,29.3415,25583.0
2020-07-02 13:55:00,36.33,36.35,36.25,36.25,23639.0,29.3415,29.3577,29.2769,29.2769,23639.0
2020-07-02 14:00:00,36.24,36.3,36.22,36.23,29280.0,29.2688,29.3173,29.2527,29.2608,29280.0
2020-07-02 14:05:00,36.23,36.26,36.15,36.16,64938.0,29.2608,29.285,29.1961,29.2042,64938.0
2020-07-02 14:10:00,36.16,36.2,36.14,36.17,31797.0,29.2042,29.2365,29.1881,29.2123,31797.0
2020-07-02 14:15:00,36.16,36.18,36.14,36.17,27831.0,29.2042,29.2204,29.1881,29.2123,27831.0
2020-07-02 14:20:00,36.16,36.23,36.12,36.23,34186.0,29.2042,29.2608,29.1719,29.2608,34186.0
2020-07-02 14:25:00,36.23,36.24,36.17,36.18,28094.0,29.2608,29.2688,29.2123,29.2204,28094.0
2020-07-02 14:30:00,36.19,36.28,36.19,36.22,20061.0,29.2284,29.3011,29.2284,29.2527,20061.0
2020-07-02 14:35:00,36.22,36.28,36.19,36.25,26967.0,29.2527,29.3011,29.2284,29.2769,26967.0
2020-07-02 14:40:00,36.25,36.26,36.15,36.15,19803.0,29.2769,29.285,29.1961,29.1961,19803.0
2020-07-02 14:45:00,36.15,36.18,36.12,36.16,30324.0,29.1961,29.2204,29.1719,29.2042,30324.0
2020-07-02 14:50:00,36.16,36.2,36.11,36.14,36190.0,29.2042,29.2365,29.1638,29.1881,36190.0
2020-07-02 14:55:00,36.14,36.15,36.09,36.11,46140.0,29.1881,29.1961,29.1477,29.1638,46140.0
2020-07-02 15:00:00,36.11,36.12,36.05,36.08,47443.0,29.1638,29.1719,29.1154,29.1396,47443.0
2020-07-02 15:05:00,36.08,36.11,36.06,36.07,31876.0,29.1396,29.1638,29.1235,29.1315,31876.0
2020-07-02 15:10:00,36.06,36.07,36.0,36.02,49833.0,29.1235,29.1315,29.075,29.0911,49833.0
2020-07-02 15:15:00,36.02,36.09,36.02,36.07,43753.0,29.0911,29.1477,29.0911,29.1315,43753.0
2020-07-02 15:20:00,36.07,36.09,36.05,36.08,51137.0,29.1315,29.1477,29.1154,29.1396,51137.0
2020-07-02 15:25:00,36.08,36.11,36.03,36.04,57866.0,29.1396,29.1638,29.0992,29.1073,57866.0
2020-07-02 15:30:00,36.05,36.07,35.99,36.03,82868.0,29.1154,29.1315,29.0669,29.0992,82868.0
2020-07-02 15:35:00,36.03,36.07,36.0,36.03,60026.0,29.0992,29.1315,29.075,29.0992,60026.0
2020-07-02 15:40:00,36.03,36.05,35.92,35.96,98975.0,29.0992,29.1154,29.0104,29.0427,98975.0
2020-07-02 15:45:00,35.96,35.97,35.89,35.9,158735.0,29.0427,29.0508,28.9862,28.9942,158735.0
2020-07-02 15:50:00,35.9,35.9,35.77,35.8,201099.0,28.9942,28.9942,28.8892,28.9135,201099.0
2020-07-02 15:55:00,35.8,35.9,35.79,35.89,328250.0,28.9135,28.9942,28.9054,28.9862,328250.0
2020-07-06 09:30:00,36.73,36.8,36.58,36.79,182676.0,29.6646,29.7211,29.5434,29.713,182676.0
2020-07-06 09:35:00,36.79,36.84,36.55,36.73,77846.0,29.713,29.7534,29.5192,29.6646,77846.0
2020-07-06 09:40:00,36.73,37.02,36.64,37.0,128833.0,29.6646,29.8988,29.5919,29.8826,128833.0
2020-07-06 09:45:00,37.0,37.36,37.0,37.27,215358.0,29.8826,30.1734,29.8826,30.1007,215358.0
2020-07-06 09:50:00,37.26,37.58,37.26,37.38,197447.0,30.0926,30.3511,30.0926,30.1895,197447.0
2020-07-06 09:55:00,37.4,37.56,37.39,37.4,70013.0,30.2057,30.3349,30.1976,30.2057,70013.0
2020-07-06 10:00:00,37.41,37.65,37.31,37.33,135391.0,30.2138,30.4076,30.133,30.1492,135391.0
2020-07-06 10:05:00,37.34,37.35,37.17,37.24,70266.0,30.1572,30.1653,30.0199,30.0765,70266.0
2020-07-06 10:10:00,37.24,37.25,37.02,37.02,47642.0,30.0765,30.0845,29.8988,29.8988,47642.0
2020-07-06 10:15:00,37.02,37.14,36.99,37.09,65615.0,29.8988,29.9957,29.8746,29.9553,65615.0
2020-07-06 10:20:00,37.09,37.09,36.98,37.0,129760.0,29.9553,29.9553,29.8665,29.8826,129760.0
2020-07-06 10:25:00,37.01,37.04,36.83,37.02,188732.0,29.8907,29.9149,29.7453,29.8988,188732.0
2020-07-06 10:30:00,37.01,37.05,36.94,36.99,141327.0,29.8907,29.923,29.8342,29.8746,141327.0
2020-07-06 10:35:00,37.0,37.03,36.94,37.0,68414.0,29.8826,29.9069,29.8342,29.8826,68414.0
2020-07-06 10:40:00,36.98,37.07,36.9,36.91,70197.0,29.8665,29.9392,29.8019,29.8099,70197.0
2020-07-06 10:45:00,36.92,37.0,36.9,36.97,65259.0,29.818,29.8826,29.8019,29.8584,65259.0
2020-07-06 10:50:00,36.95,36.98,36.92,36.98,47920.0,29.8423,29.8665,29.818,29.8665,47920.0
2020-07-06 10:55:00,36.98,36.98,36.81,36.84,61794.0,29.8665,29.8665,29.7292,29.7534,61794.0
2020-07-06 11:00:00,36.83,36.87,36.76,36.79,58165.0,29.7453,29.7776,29.6888,29.713,58165.0
2020-07-06 11:05:00,36.79,36.82,36.7,36.7,31469.0,29.713,29.7373,29.6403,29.6403,31469.0
2020-07-06 11:10:00,36.68,36.73,36.67,36.69,34492.0,29.6242,29.6646,29.6161,29.6323,34492.0
2020-07-06 11:15:00,36.67,36.84,36.66,36.82,26361.0,29.6161,29.7534,29.608,29.7373,26361.0
2020-07-06 11:20:00,36.83,36.84,36.73,36.79,52649.0,29.7453,29.7534,29.6646,29.713,52649.0
2020-07-06 11:25:00,36.79,36.86,36.78,36.8,57212.0,29.713,29.7696,29.705,29.7211,57212.0
2020-07-06 11:30:00,36.79,36.79,36.6,36.62,25369.0,29.713,29.713,29.5596,29.5757,25369.0
2020-07-06 11:35:00,36.62,36.66,36.56,36.58,26357.0,29.5757,29.608,29.5273,29.5434,26357.0
2020-07-06 11:40:00,36.57,36.66,36.56,36.65,32420.0,29.5354,29.608,29.5273,29.6,32420.0
2020-07-06 11:45:00,36.64,36.68,36.62,36.66,18243.0,29.5919,29.6242,29.5757,29.608,18243.0
2020-07-06 11:50:00,36.65,36.69,36.54,36.58,37046.0,29.6,29.6323,29.5111,29.5434,37046.0
2020-07-06 11:55:00,36.58,36.58,36.46,36.46,26075.0,29.5434,29.5434,29.4465,29.4465,26075.0
2020-07-06 12:00:00,36.46,36.51,36.41,36.41,37636.0,29.4465,29.4869,29.4061,29.4061,37636.0
2020-07-06 12:05:00,36.41,36.51,36.4,36.48,71129.0,29.4061,29.4869,29.3981,29.4627,71129.0
2020-07-06 12:10:00,36.48,36.51,36.44,36.49,38023.0,29.4627,29.4869,29.4304,29.4707,38023.0
2020-07-06 12:15:00,36.49,36.54,36.47,36.49,23888.0,29.4707,29.5111,29.4546,29.4707,23888.0
2020-07-06 12:20:00,36.49,36.67,36.48,36.65,51530.0,29.4707,29.6161,29.4627,29.6,51530.0
2020-07-06 12:25:00,36.66,36.68,36.63,36.67,21415.0,29.608,29.6242,29.5838,29.6161,21415.0
2020-07-06 12:30:00,36.68,36.68,36.57,36.58,15801.0,29.6242,29.6242,29.5354,29.5434,15801.0
2020-07-06 12:35:00,36.58,36.6,36.5,36.55,16484.0,29.5434,29.5596,29.4788,29.5192,16484.0
2020-07-06 12:40:00,36.54,36.55,36.5,36.52,21002.0,29.5111,29.5192,29.4788,29.495,21002.0
2020-07-06 12:45:00,36.52,36.56,36.52,36.54,14104.0,29.495,29.5273,29.495,29.5111,14104.0
2020-07-06 12:50:00,36.53,36.55,36.46,36.55,20541.0,29.503,29.5192,29.4465,29.5192,20541.0
2020-07-06 12:55:00,36.55,36.58,36.51,36.57,27737.0,29.5192,29.5434,29.4869,29.5354,27737.0
2020-07-06 13:00:00,36.58,36.61,36.56,36.61,18928.0,29.5434,29.5677,29.5273,29.5677,18928.0
2020-07-06 13:05:00,36.6,36.62,36.55,36.6,29436.0,29.5596,29.5757,29.5192,29.5596,29436.0
2020-07-06 13:10:00,36.6,36.64,36.59,36.59,8097.0,29.5596,29.5919,29.5515,29.5515,8097.0
2020-07-06 13:15:00,36.59,36.6,36.55,36.58,15679.0,29.5515,29.5596,29.5192,29.5434,15679.0
2020-07-06 13:20:00,36.6,36.64,36.58,36.63,15884.0,29.5596,29.5919,29.5434,29.5838,15884.0
2020-07-06 13:25:00,36.63,36.7,36.61,36.7,21367.0,29.5838,29.6403,29.5677,29.6403,21367.0
2020-07-06 13:30:00,36.69,36.72,36.68,36.7,20641.0,29.6323,29.6565,29.6242,29.6403,20641.0
2020-07-06 13:35:00,36.7,36.77,36.69,36.73,11586.0,29.6403,29.6969,29.6323,29.6646,11586.0
2020-07-06 13:40:00,36.75,36.76,36.7,36.73,11693.0,29.6807,29.6888,29.6403,29.6646,11693.0
2020-07-06 13:45:00,36.73,36.78,36.72,36.78,8934.0,29.6646,29.705,29.6565,29.705,8934.0
2020-07-06 13:50:00,36.79,36.82,36.76,36.79,19604.0,29.713,29.7373,29.6888,29.713,19604.0
2020-07-06 13:55:00,36.78,36.81,36.77,36.79,15350.0,29.705,29.7292,29.6969,29.713,15350.0
2020-07-06 14:00:00,36.79,36.79,36.73,36.77,27953.0,29.713,29.713,29.6646,29.6969,27953.0
2020-07-06 14:05:00,36.76,36.85,36.73,36.84,23651.0,29.6888,29.7615,29.6646,29.7534,23651.0
2020-07-06 14:10:00,36.84,36.85,36.8,36.81,25243.0,29.7534,29.7615,29.7211,29.7292,25243.0
2020-07-06 14:15:00,36.81,36.82,36.73,36.73,18571.0,29.7292,29.7373,29.6646,29.6646,18571.0
2020-07-06 14:20:00,36.73,36.76,36.71,36.72,19963.0,29.6646,29.6888,29.6484,29.6565,19963.0
2020-07-06 14:25:00,36.73,36.78,36.72,36.76,21498.0,29.6646,29.705,29.6565,29.6888,21498.0
2020-07-06 14:30:00,36.75,36.75,36.7,36.73,24864.0,29.6807,29.6807,29.6403,29.6646,24864.0
2020-07-06 14:35:00,36.75,36.75,36.7,36.71,30069.0,29.6807,29.6807,29.6403,29.6484,30069.0
2020-07-06 14:40:00,36.71,36.71,36.64,36.64,19757.0,29.6484,29.6484,29.5919,29.5919,19757.0
2020-07-06 14:45:00,36.64,36.66,36.61,36.65,19942.0,29.5919,29.608,29.5677,29.6,19942.0
2020-07-06 14:50:00,36.63,36.7,36.61,36.69,21422.0,29.5838,29.6403,29.5677,29.6323,21422.0
2020-07-06 14:55:00,36.69,36.78,36.68,36.73,33915.0,29.6323,29.705,29.6242,29.6646,33915.0
2020-07-06 15:00:00,36.73,36.77,36.71,36.73,66741.0,29.6646,29.6969,29.6484,29.6646,66741.0
2020-07-06 15:05:00,36.73,36.86,36.72,36.8,97021.0,29.6646,29.7696,29.6565,29.7211,97021.0
2020-07-06 15:10:00,36.79,36.81,36.73,36.77,39073.0,29.713,29.7292,29.6646,29.6969,39073.0
2020-07-06 15:15:00,36.76,36.76,36.68,36.7,24579.0,29.6888,29.6888,29.6242,29.6403,24579.0
2020-07-06 15:20:00,36.7,36.72,36.64,36.66,133910.0,29.6403,29.6565,29.5919,29.608,133910.0
2020-07-06 15:25:00,36.66,36.73,36.66,36.72,26986.0,29.608,29.6646,29.608,29.6565,26986.0
2020-07-06 15:30:00,36.72,36.73,36.62,36.68,42847.0,29.6565,29.6646,29.5757,29.6242,42847.0
2020-07-06 15:35:00,36.68,36.73,36.63,36.71,31760.0,29.6242,29.6646,29.5838,29.6484,31760.0
2020-07-06 15:40:00,36.71,36.74,36.69,36.73,50968.0,29.6484,29.6726,29.6323,29.6646,50968.0
2020-07-06 15:45:00,36.71,36.75,36.67,36.75,74047.0,29.6484,29.6807,29.6161,29.6807,74047.0
2020-07-06 15:50:00,36.76,36.76,36.66,36.72,105400.0,29.6888,29.6888,29.608,29.6565,105400.0
2020-07-06 15:55:00,36.72,36.84,36.65,36.83,487410.0,29.6565,29.7534,29.6,29.7453,487410.0
2020-07-07 09:30:00,36.33,36.36,36.02,36.03,133218.0,29.3415,29.3657,29.0911,29.0992,133218.0
2020-07-07 09:35:00,36.03,36.27,36.01,36.18,62382.0,29.0992,29.2931,29.0831,29.2204,62382.0
2020-07-07 09:40:00,36.18,36.24,36.02,36.12,35960.0,29.2204,29.2688,29.0911,29.1719,35960.0
2020-07-07 09:45:00,36.16,36.22,36.1,36.1,27375.0,29.2042,29.2527,29.1558,29.1558,27375.0
2020-07-07 09:50:00,36.1,36.2,36.02,36.2,46421.0,29.1558,29.2365,29.0911,29.2365,46421.0
2020-07-07 09:55:00,36.21,36.21,36.08,36.2,74619.0,29.2446,29.2446,29.1396,29.2365,74619.0
2020-07-07 10:00:00,36.19,36.21,36.1,36.16,43536.0,29.2284,29.2446,29.1558,29.2042,43536.0
2020-07-07 10:05:00,36.16,36.19,36.09,36.12,42989.0,29.2042,29.2284,29.1477,29.1719,42989.0
2020-07-07 10:10:00,36.12,36.21,36.11,36.14,36984.0,29.1719,29.2446,29.1638,29.1881,36984.0
2020-07-07 10:15:00,36.13,36.15,36.02,36.05,46951.0,29.18,29.1961,29.0911,29.1154,46951.0
2020-07-07 10:20:00,36.04,36.06,35.95,36.03,48587.0,29.1073,29.1235,29.0346,29.0992,48587.0
2020-07-07 10:25:00,36.04,36.08,35.95,35.97,37442.0,29.1073,29.1396,29.0346,29.0508,37442.0
2020-07-07 10:30:00,35.97,35.97,35.84,35.88,54787.0,29.0508,29.0508,28.9458,28.9781,54787.0
2020-07-07 10:35:00,35.88,35.95,35.86,35.93,54084.0,28.9781,29.0346,28.9619,29.0185,54084.0
2020-07-07 10:40:00,35.91,35.92,35.85,35.87,64973.0,29.0023,29.0104,28.9539,28.97,64973.0
2020-07-07 10:45:00,35.86,35.88,35.81,35.86,69958.0,28.9619,28.9781,28.9215,28.9619,69958.0
2020-07-07 10:50:00,35.86,36.01,35.85,35.98,64047.0,28.9619,29.0831,28.9539,29.0588,64047.0
2020-07-07 10:55:00,35.99,36.07,35.98,36.06,30764.0,29.0669,29.1315,29.0588,29.1235,30764.0
2020-07-07 11:00:00,36.06,36.09,36.0,36.01,102400.0,29.1235,29.1477,29.075,29.0831,102400.0
2020-07-07 11:05:00,36.02,36.03,35.92,35.97,36629.0,29.0911,29.0992,29.0104,29.0508,36629.0
2020-07-07 11:10:00,35.97,36.08,35.97,36.0,34371.0,29.0508,29.1396,29.0508,29.075,34371.0
2020-07-07 11:15:00,36.0,36.08,35.99,36.06,19978.0,29.075,29.1396,29.0669,29.1235,19978.0
2020-07-07 11:20:00,36.06,36.1,36.03,36.08,30243.0,29.1235,29.1558,29.0992,29.1396,30243.0
2020-07-07 11:25:00,36.09,36.1,35.99,36.02,37897.0,29.1477,29.1558,29.0669,29.0911,37897.0
2020-07-07 11:30:00,36.02,36.04,35.96,36.02,18499.0,29.0911,29.1073,29.0427,29.0911,18499.0
2020-07-07 11:35:00,36.01,36.05,35.98,35.99,33992.0,29.0831,29.1154,29.0588,29.0669,33992.0
2020-07-07 11:40:00,35.99,36.02,35.96,35.97,14031.0,29.0669,29.0911,29.0427,29.0508,14031.0
2020-07-07 11:45:00,35.97,36.1,35.96,36.1,33983.0,29.0508,29.1558,29.0427,29.1558,33983.0
2020-07-07 11:50:00,36.09,36.09,36.02,36.02,31760.0,29.1477,29.1477,29.0911,29.0911,31760.0
2020-07-07 11:55:00,36.02,36.02,35.96,35.96,31173.0,29.0911,29.0911,29.0427,29.0427,31173.0
2020-07-07 12:00:00,35.95,36.03,35.95,35.99,24133.0,29.0346,29.0992,29.0346,29.0669,24133.0
2020-07-07 12:05:00,35.99,36.03,35.98,36.03,27676.0,29.0669,29.0992,29.0588,29.0992,27676.0
2020-07-07 12:10:00,36.03,36.13,36.01,36.01,53599.0,29.0992,29.18,29.0831,29.0831,53599.0
2020-07-07 12:15:00,36.01,36.03,35.97,35.98,37629.0,29.0831,29.0992,29.0508,29.0588,37629.0
2020-07-07 12:20:00,35.98,35.99,35.91,35.94,44704.0,29.0588,29.0669,29.0023,29.0265,44704.0
2020-07-07 12:25:00,35.93,35.96,35.91,35.92,32596.0,29.0185,29.0427,29.0023,29.0104,32596.0
2020-07-07 12:30:00,35.91,35.93,35.89,35.9,53086.0,29.0023,29.0185,28.9862,28.9942,53086.0
2020-07-07 12:35:00,35.89,35.89,35.8,35.8,58367.0,28.9862,28.9862,28.9135,28.9135,58367.0
2020-07-07 12:40:00,35.81,35.83,35.79,35.81,52605.0,28.9215,28.9377,28.9054,28.9215,52605.0
2020-07-07 12:45:00,35.82,35.83,35.79,35.82,44490.0,28.9296,28.9377,28.9054,28.9296,44490.0
2020-07-07 12:50:00,35.81,35.83,35.79,35.81,39288.0,28.9215,28.9377,28.9054,28.9215,39288.0
2020-07-07 12:55:00,35.81,35.85,35.79,35.8,30427.0,28.9215,28.9539,28.9054,28.9135,30427.0
2020-07-07 13:00:00,35.8,35.93,35.79,35.92,29991.0,28.9135,29.0185,28.9054,29.0104,29991.0
2020-07-07 13:05:00,35.93,35.93,35.86,35.87,14324.0,29.0185,29.0185,28.9619,28.97,14324.0
2020-07-07 13:10:00,35.88,35.88,35.82,35.83,24115.0,28.9781,28.9781,28.9296,28.9377,24115.0
2020-07-07 13:15:00,35.82,35.85,35.79,35.8,29087.0,28.9296,28.9539,28.9054,28.9135,29087.0
2020-07-07 13:20:00,35.79,35.83,35.79,35.82,23708.0,28.9054,28.9377,28.9054,28.9296,23708.0
2020-07-07 13:25:00,35.82,35.82,35.77,35.77,44037.0,28.9296,28.9296,28.8892,28.8892,44037.0
2020-07-07 13:30:00,35.78,35.78,35.72,35.73,43087.0,28.8973,28.8973,28.8489,28.8569,43087.0
2020-07-07 13:35:00,35.74,35.74,35.69,35.7,33312.0,28.865,28.865,28.8246,28.8327,33312.0
2020-07-07 13:40:00,35.69,35.7,35.67,35.69,66466.0,28.8246,28.8327,28.8085,28.8246,66466.0
2020-07-07 13:45:00,35.68,35.71,35.66,35.68,39163.0,28.8166,28.8408,28.8004,28.8166,39163.0
2020-07-07 13:50:00,35.68,35.76,35.67,35.76,67400.0,28.8166,28.8812,28.8085,28.8812,67400.0
2020-07-07 13:55:00,35.76,35.85,35.75,35.83,44582.0,28.8812,28.9539,28.8731,28.9377,44582.0
2020-07-07 14:00:00,35.83,35.87,35.8,35.8,28214.0,28.9377,28.97,28.9135,28.9135,28214.0
2020-07-07 14:05:00,35.8,35.84,35.77,35.78,29675.0,28.9135,28.9458,28.8892,28.8973,29675.0
2020-07-07 14:10:00,35.77,35.79,35.74,35.78,46678.0,28.8892,28.9054,28.865,28.8973,46678.0
2020-07-07 14:15:00,35.78,35.8,35.75,35.77,29680.0,28.8973,28.9135,28.8731,28.8892,29680.0
2020-07-07 14:20:00,35.77,35.82,35.76,35.8,26998.0,28.8892,28.9296,28.8812,28.9135,26998.0
2020-07-07 14:25:00,35.8,35.84,35.78,35.82,52258.0,28.9135,28.9458,28.8973,28.9296,52258.0
2020-07-07 14:30:00,35.82,35.82,35.7,35.73,102061.0,28.9296,28.9296,28.8327,28.8569,102061.0
2020-07-07 14:35:00,35.72,35.73,35.7,35.73,35421.0,28.8489,28.8569,28.8327,28.8569,35421.0
2020-07-07 14:40:00,35.73,35.77,35.69,35.7,42248.0,28.8569,28.8892,28.8246,28.8327,42248.0
2020-07-07 14:45:00,35.69,35.71,35.67,35.68,27661.0,28.8246,28.8408,28.8085,28.8166,27661.0
2020-07-07 14:50:00,35.68,35.68,35.59,35.61,52557.0,28.8166,28.8166,28.7439,28.76,52557.0
2020-07-07 14:55:00,35.61,35.66,35.59,35.62,55760.0,28.76,28.8004,28.7439,28.7681,55760.0
2020-07-07 15:00:00,35.63,35.63,35.55,35.58,57003.0,28.7762,28.7762,28.7116,28.7358,57003.0
2020-07-07 15:05:00,35.58,35.65,35.58,35.65,53062.0,28.7358,28.7923,28.7358,28.7923,53062.0
2020-07-07 15:10:00,35.64,35.66,35.62,35.62,45208.0,28.7842,28.8004,28.7681,28.7681,45208.0
2020-07-07 15:15:00,35.62,35.64,35.56,35.56,75270.0,28.7681,28.7842,28.7196,28.7196,75270.0
2020-07-07 15:20:00,35.57,35.59,35.53,35.59,101895.0,28.7277,28.7439,28.6954,28.7439,101895.0
2020-07-07 15:25:00,35.59,35.62,35.57,35.6,74321.0,28.7439,28.7681,28.7277,28.7519,74321.0
2020-07-07 15:30:00,35.6,35.62,35.57,35.6,90761.0,28.7519,28.7681,28.7277,28.7519,90761.0
2020-07-07 15:35:00,35.6,35.6,35.53,35.56,66470.0,28.7519,28.7519,28.6954,28.7196,66470.0
2020-07-07 15:40:00,35.56,35.56,35.51,35.52,53449.0,28.7196,28.7196,28.6793,28.6873,53449.0
2020-07-07 15:45:00,35.52,35.56,35.51,35.55,88426.0,28.6873,28.7196,28.6793,28.7116,88426.0
2020-07-07 15:50:00,35.55,35.57,35.46,35.57,206325.0,28.7116,28.7277,28.6389,28.7277,206325.0
2020-07-07 15:55:00,35.57,35.63,35.52,35.59,384639.0,28.7277,28.7762,28.6873,28.7439,384639.0
2020-07-08 09:30:00,35.53,35.67,35.22,35.35,241733.0,28.6954,28.8085,28.445,28.55,241733.0
2020-07-08 09:35:00,35.36,35.49,35.16,35.49,127008.0,28.5581,28.6631,28.3966,28.6631,127008.0
2020-07-08 09:40:00,35.48,35.55,35.41,35.49,86625.0,28.655,28.7116,28.5985,28.6631,86625.0
2020-07-08 09:45:00,35.5,35.64,35.47,35.64,64942.0,28.6712,28.7842,28.6469,28.7842,64942.0
2020-07-08 09:50:00,35.63,35.87,35.6,35.87,118771.0,28.7762,28.97,28.7519,28.97,118771.0
2020-07-08 09:55:00,35.87,35.88,35.75,35.8,84102.0,28.97,28.9781,28.8731,28.9135,84102.0
2020-07-08 10:00:00,35.8,35.93,35.72,35.87,89023.0,28.9135,29.0185,28.8489,28.97,89023.0
2020-07-08 10:05:00,35.85,35.92,35.74,35.75,50233.0,28.9539,29.0104,28.865,28.8731,50233.0
2020-07-08 10:10:00,35.75,35.8,35.69,35.7,42530.0,28.8731,28.9135,28.8246,28.8327,42530.0
2020-07-08 10:15:00,35.7,35.71,35.52,35.54,50551.0,28.8327,28.8408,28.6873,28.7035,50551.0
2020-07-08 10:20:00,35.54,35.54,35.44,35.46,37401.0,28.7035,28.7035,28.6227,28.6389,37401.0
2020-07-08 10:25:00,35.46,35.55,35.44,35.46,57705.0,28.6389,28.7116,28.6227,28.6389,57705.0
2020-07-08 10:30:00,35.45,35.55,35.45,35.47,23177.0,28.6308,28.7116,28.6308,28.6469,23177.0
2020-07-08 10:35:00,35.46,35.54,35.44,35.48,44614.0,28.6389,28.7035,28.6227,28.655,44614.0
2020-07-08 10:40:00,35.49,35.52,35.36,35.41,55676.0,28.6631,28.6873,28.5581,28.5985,55676.0
2020-07-08 10:45:00,35.4,35.41,35.27,35.31,37419.0,28.5904,28.5985,28.4854,28.5177,37419.0
2020-07-08 10:50:00,35.3,35.3,35.25,35.25,30202.0,28.5096,28.5096,28.4693,28.4693,30202.0
2020-07-08 10:55:00,35.24,35.29,35.21,35.23,30934.0,28.4612,28.5016,28.437,28.4531,30934.0
2020-07-08 11:00:00,35.24,35.24,35.02,35.03,127385.0,28.4612,28.4612,28.2835,28.2916,127385.0
2020-07-08 11:05:00,35.03,35.06,34.97,35.03,89125.0,28.2916,28.3158,28.2431,28.2916,89125.0
2020-07-08 11:10:00,35.02,35.16,35.02,35.13,39993.0,28.2835,28.3966,28.2835,28.3724,39993.0
2020-07-08 11:15:00,35.13,35.14,34.98,35.05,47861.0,28.3724,28.3804,28.2512,28.3077,47861.0
2020-07-08 11:20:00,35.05,35.08,34.98,35.03,34974.0,28.3077,28.332,28.2512,28.2916,34974.0
2020-07-08 11:25:00,35.02,35.13,34.96,35.11,48439.0,28.2835,28.3724,28.2351,28.3562,48439.0
2020-07-08 11:30:00,35.11,35.24,35.11,35.19,36864.0,28.3562,28.4612,28.3562,28.4208,36864.0
2020-07-08 11:35:00,35.19,35.23,35.13,35.22,27255.0,28.4208,28.4531,28.3724,28.445,27255.0
2020-07-08 11:40:00,35.22,35.23,35.16,35.19,27612.0,28.445,28.4531,28.3966,28.4208,27612.0
2020-07-08 11:45:00,35.19,35.25,35.14,35.2,40282.0,28.4208,28.4693,28.3804,28.4289,40282.0
2020-07-08 11:50:00,35.19,35.28,35.13,35.27,83321.0,28.4208,28.4935,28.3724,28.4854,83321.0
2020-07-08 11:55:00,35.27,35.27,35.18,35.21,49487.0,28.4854,28.4854,28.4127,28.437,49487.0
2020-07-08 12:00:00,35.22,35.24,35.16,35.18,24163.0,28.445,28.4612,28.3966,28.4127,24163.0
2020-07-08 12:05:00,35.18,35.2,35.14,35.15,25484.0,28.4127,28.4289,28.3804,28.3885,25484.0
2020-07-08 12:10:00,35.15,35.18,35.12,35.14,29584.0,28.3885,28.4127,28.3643,28.3804,29584.0
2020-07-08 12:15:00,35.14,35.25,35.13,35.22,44416.0,28.3804,28.4693,28.3724,28.445,44416.0
2020-07-08 12:20:00,35.22,35.24,35.15,35.16,23646.0,28.445,28.4612,28.3885,28.3966,23646.0
2020-07-08 12:25:00,35.17,35.21,35.16,35.19,28936.0,28.4047,28.437,28.3966,28.4208,28936.0
2020-07-08 12:30:00,35.19,35.21,35.07,35.08,36555.0,28.4208,28.437,28.3239,28.332,36555.0
2020-07-08 12:35:00,35.08,35.12,35.08,35.08,46153.0,28.332,28.3643,28.332,28.332,46153.0
2020-07-08 12:40:00,35.08,35.09,35.04,35.07,27332.0,28.332,28.34,28.2997,28.3239,27332.0
2020-07-08 12:45:00,35.07,35.12,35.06,35.09,26323.0,28.3239,28.3643,28.3158,28.34,26323.0
2020-07-08 12:50:00,35.09,35.1,35.05,35.06,30862.0,28.34,28.3481,28.3077,28.3158,30862.0
2020-07-08 12:55:00,35.06,35.11,35.04,35.08,30915.0,28.3158,28.3562,28.2997,28.332,30915.0
2020-07-08 13:00:00,35.08,35.1,35.06,35.08,26347.0,28.332,28.3481,28.3158,28.332,26347.0
2020-07-08 13:05:00,35.08,35.08,34.99,35.0,27773.0,28.332,28.332,28.2593,28.2674,27773.0
2020-07-08 13:10:00,35.01,35.01,34.97,34.98,30952.0,28.2754,28.2754,28.2431,28.2512,30952.0
2020-07-08 13:15:00,34.99,35.0,34.91,34.91,31591.0,28.2593,28.2674,28.1947,28.1947,31591.0
2020-07-08 13:20:00,34.91,34.94,34.88,34.89,25204.0,28.1947,28.2189,28.1704,28.1785,25204.0
2020-07-08 13:25:00,34.9,34.95,34.89,34.93,28009.0,28.1866,28.227,28.1785,28.2108,28009.0
2020-07-08 13:30:00,34.92,34.98,34.91,34.97,21373.0,28.2027,28.2512,28.1947,28.2431,21373.0
2020-07-08 13:35:00,34.96,34.97,34.92,34.95,14878.0,28.2351,28.2431,28.2027,28.227,14878.0
2020-07-08 13:40:00,34.95,34.96,34.91,34.91,22985.0,28.227,28.2351,28.1947,28.1947,22985.0
2020-07-08 13:45:00,34.91,34.94,34.9,34.94,28216.0,28.1947,28.2189,28.1866,28.2189,28216.0
2020-07-08 13:50:00,34.93,35.01,34.93,34.98,41385.0,28.2108,28.2754,28.2108,28.2512,41385.0
2020-07-08 13:55:00,34.98,35.02,34.95,34.96,31316.0,28.2512,28.2835,28.227,28.2351,31316.0
2020-07-08 14:00:00,34.96,35.03,34.94,34.98,33090.0,28.2351,28.2916,28.2189,28.2512,33090.0
2020-07-08 14:05:00,34.98,35.07,34.97,35.07,26482.0,28.2512,28.3239,28.2431,28.3239,26482.0
2020-07-08 14:10:00,35.07,35.07,35.03,35.06,34035.0,28.3239,28.3239,28.2916,28.3158,34035.0
2020-07-08 14:15:00,35.05,35.1,35.05,35.09,34727.0,28.3077,28.3481,28.3077,28.34,34727.0
2020-07-08 14:20:00,35.1,35.21,35.1,35.15,54994.0,28.3481,28.437,28.3481,28.3885,54994.0
2020-07-08 14:25:00,35.14,35.16,35.11,35.12,35556.0,28.3804,28.3966,28.3562,28.3643,35556.0
2020-07-08 14:30:00,35.12,35.12,35.03,35.04,28104.0,28.3643,28.3643,28.2916,28.2997,28104.0
2020-07-08 14:35:00,35.02,35.09,35.01,35.08,67187.0,28.2835,28.34,28.2754,28.332,67187.0
2020-07-08 14:40:00,35.08,35.09,35.04,35.05,98344.0,28.332,28.34,28.2997,28.3077,98344.0
2020-07-08 14:45:00,35.05,35.13,35.04,35.13,31996.0,28.3077,28.3724,28.2997,28.3724,31996.0
2020-07-08 14:50:00,35.13,35.18,35.13,35.15,32978.0,28.3724,28.4127,28.3724,28.3885,32978.0
2020-07-08 14:55:00,35.16,35.21,35.13,35.2,37893.0,28.3966,28.437,28.3724,28.4289,37893.0
2020-07-08 15:00:00,35.2,35.21,35.14,35.16,51584.0,28.4289,28.437,28.3804,28.3966,51584.0
2020-07-08 15:05:00,35.17,35.22,35.15,35.22,65233.0,28.4047,28.445,28.3885,28.445,65233.0
2020-07-08 15:10:00,35.22,35.29,35.22,35.29,46663.0,28.445,28.5016,28.445,28.5016,46663.0
2020-07-08 15:15:00,35.28,35.29,35.23,35.26,41783.0,28.4935,28.5016,28.4531,28.4773,41783.0
2020-07-08 15:20:00,35.26,35.48,35.26,35.47,99177.0,28.4773,28.655,28.4773,28.6469,99177.0
2020-07-08 15:25:00,35.46,35.53,35.44,35.46,90538.0,28.6389,28.6954,28.6227,28.6389,90538.0
2020-07-08 15:30:00,35.46,35.53,35.45,35.47,67350.0,28.6389,28.6954,28.6308,28.6469,67350.0
2020-07-08 15:35:00,35.46,35.6,35.46,35.57,82511.0,28.6389,28.7519,28.6389,28.7277,82511.0
2020-07-08 15:40:00,35.57,35.61,35.53,35.54,56969.0,28.7277,28.76,28.6954,28.7035,56969.0
2020-07-08 15:45:00,35.53,35.58,35.5,35.56,95515.0,28.6954,28.7358,28.6712,28.7196,95515.0
2020-07-08 15:50:00,35.55,35.59,35.5,35.55,115172.0,28.7116,28.7439,28.6712,28.7116,115172.0
2020-07-08 15:55:00,35.55,35.57,35.47,35.51,346783.0,28.7116,28.7277,28.6469,28.6793,346783.0
2020-07-09 09:30:00,35.31,35.53,35.18,35.18,133576.0,28.5177,28.6954,28.4127,28.4127,133576.0
2020-07-09 09:35:00,35.19,35.25,34.96,35.0,68240.0,28.4208,28.4693,28.2351,28.2674,68240.0
2020-07-09 09:40:00,35.0,35.07,34.94,34.97,55124.0,28.2674,28.3239,28.2189,28.2431,55124.0
2020-07-09 09:45:00,34.94,34.98,34.86,34.91,64567.0,28.2189,28.2512,28.1543,28.1947,64567.0
2020-07-09 09:50:00,34.9,34.97,34.79,34.82,121623.0,28.1866,28.2431,28.0978,28.122,121623.0
2020-07-09 09:55:00,34.83,34.85,34.75,34.79,65519.0,28.1301,28.1462,28.0654,28.0978,65519.0
2020-07-09 10:00:00,34.78,34.88,34.77,34.83,42010.0,28.0897,28.1704,28.0816,28.1301,42010.0
2020-07-09 10:05:00,34.84,34.94,34.76,34.89,43062.0,28.1381,28.2189,28.0735,28.1785,43062.0
2020-07-09 10:10:00,34.89,34.89,34.75,34.84,53990.0,28.1785,28.1785,28.0654,28.1381,53990.0
2020-07-09 10:15:00,34.84,34.85,34.68,34.69,42264.0,28.1381,28.1462,28.0089,28.017,42264.0
2020-07-09 10:20:00,34.68,34.76,34.63,34.64,78077.0,28.0089,28.0735,27.9685,27.9766,78077.0
2020-07-09 10:25:00,34.63,34.7,34.6,34.69,66206.0,27.9685,28.0251,27.9443,28.017,66206.0
2020-07-09 10:30:00,34.68,34.72,34.61,34.64,58644.0,28.0089,28.0412,27.9524,27.9766,58644.0
2020-07-09 10:35:00,34.64,34.65,34.47,34.51,108938.0,27.9766,27.9847,27.8393,27.8716,108938.0
2020-07-09 10:40:00,34.51,34.54,34.44,34.49,85421.0,27.8716,27.8958,27.8151,27.8555,85421.0
2020-07-09 10:45:00,34.49,34.49,34.35,34.36,60592.0,27.8555,27.8555,27.7424,27.7505,60592.0
2020-07-09 10:50:00,34.36,34.43,34.3,34.3,57399.0,27.7505,27.807,27.702,27.702,57399.0
2020-07-09 10:55:00,34.31,34.36,34.23,34.28,71145.0,27.7101,27.7505,27.6455,27.6859,71145.0
2020-07-09 11:00:00,34.27,34.28,34.11,34.11,57740.0,27.6778,27.6859,27.5486,27.5486,57740.0
2020-07-09 11:05:00,34.11,34.35,34.09,34.35,66598.0,27.5486,27.7424,27.5324,27.7424,66598.0
2020-07-09 11:10:00,34.36,34.36,34.28,34.32,46539.0,27.7505,27.7505,27.6859,27.7182,46539.0
2020-07-09 11:15:00,34.3,34.35,34.02,34.04,84055.0,27.702,27.7424,27.4759,27.492,84055.0
2020-07-09 11:20:00,34.03,34.16,34.01,34.14,72929.0,27.4839,27.5889,27.4678,27.5728,72929.0
2020-07-09 11:25:00,34.14,34.26,34.07,34.26,80991.0,27.5728,27.6697,27.5163,27.6697,80991.0
2020-07-09 11:30:00,34.24,34.28,34.16,34.18,118612.0,27.6536,27.6859,27.5889,27.6051,118612.0
2020-07-09 11:35:00,34.18,34.27,34.13,34.15,56686.0,27.6051,27.6778,27.5647,27.5809,56686.0
2020-07-09 11:40:00,34.16,34.17,34.01,34.09,71746.0,27.5889,27.597,27.4678,27.5324,71746.0
2020-07-09 11:45:00,34.09,34.16,34.06,34.13,53661.0,27.5324,27.5889,27.5082,27.5647,53661.0
2020-07-09 11:50:00,34.13,34.3,34.1,34.29,37834.0,27.5647,27.702,27.5405,27.6939,37834.0
2020-07-09 11:55:00,34.29,34.29,34.21,34.23,22033.0,27.6939,27.6939,27.6293,27.6455,22033.0
2020-07-09 12:00:00,34.23,34.43,34.23,34.41,40807.0,27.6455,27.807,27.6455,27.7909,40807.0
2020-07-09 12:05:00,34.4,34.46,34.38,34.39,37508.0,27.7828,27.8312,27.7666,27.7747,37508.0
2020-07-09 12:10:00,34.38,34.43,34.32,34.34,24843.0,27.7666,27.807,27.7182,27.7343,24843.0
2020-07-09 12:15:00,34.34,34.38,34.3,34.34,30043.0,27.7343,27.7666,27.702,27.7343,30043.0
2020-07-09 12:20:00,34.34,34.38,34.3,34.38,27768.0,27.7343,27.7666,27.702,27.7666,27768.0
2020-07-09 12:25:00,34.38,34.42,34.29,34.3,40476.0,27.7666,27.7989,27.6939,27.702,40476.0
2020-07-09 12:30:00,34.29,34.3,34.22,34.29,59779.0,27.6939,27.702,27.6374,27.6939,59779.0
2020-07-09 12:35:00,34.29,34.34,34.29,34.3,41646.0,27.6939,27.7343,27.6939,27.702,41646.0
2020-07-09 12:40:00,34.3,34.33,34.25,34.25,29222.0,27.702,27.7262,27.6616,27.6616,29222.0
2020-07-09 12:45:00,34.26,34.33,34.24,34.27,32943.0,27.6697,27.7262,27.6536,27.6778,32943.0
2020-07-09 12:50:00,34.26,34.27,34.19,34.22,68071.0,27.6697,27.6778,27.6132,27.6374,68071.0
2020-07-09 12:55:00,34.22,34.25,34.18,34.23,36771.0,27.6374,27.6616,27.6051,27.6455,36771.0
2020-07-09 13:00:00,34.22,34.34,34.19,34.33,61075.0,27.6374,27.7343,27.6132,27.7262,61075.0
2020-07-09 13:05:00,34.34,34.42,34.32,34.4,24354.0,27.7343,27.7989,27.7182,27.7828,24354.0
2020-07-09 13:10:00,34.4,34.43,34.38,34.42,16229.0,27.7828,27.807,27.7666,27.7989,16229.0
2020-07-09 13:15:00,34.42,34.47,34.4,34.4,35273.0,27.7989,27.8393,27.7828,27.7828,35273.0
2020-07-09 13:20:00,34.39,34.4,34.34,34.34,26051.0,27.7747,27.7828,27.7343,27.7343,26051.0
2020-07-09 13:25:00,34.35,34.36,34.28,34.34,38618.0,27.7424,27.7505,27.6859,27.7343,38618.0
2020-07-09 13:30:00,34.34,34.36,34.31,34.34,38100.0,27.7343,27.7505,27.7101,27.7343,38100.0
2020-07-09 13:35:00,34.34,34.38,34.33,34.36,27188.0,27.7343,27.7666,27.7262,27.7505,27188.0
2020-07-09 13:40:00,34.37,34.43,34.33,34.35,30205.0,27.7585,27.807,27.7262,27.7424,30205.0
2020-07-09 13:45:00,34.35,34.37,34.32,34.33,26270.0,27.7424,27.7585,27.7182,27.7262,26270.0
2020-07-09 13:50:00,34.33,34.34,34.31,34.34,20378.0,27.7262,27.7343,27.7101,27.7343,20378.0
2020-07-09 13:55:00,34.33,34.33,34.24,34.26,34349.0,27.7262,27.7262,27.6536,27.6697,34349.0
2020-07-09 14:00:00,34.25,34.3,34.22,34.28,37646.0,27.6616,27.702,27.6374,27.6859,37646.0
2020-07-09 14:05:00,34.28,34.35,34.27,34.31,46050.0,27.6859,27.7424,27.6778,27.7101,46050.0
2020-07-09 14:10:00,34.32,34.33,34.28,34.29,13404.0,27.7182,27.7262,27.6859,27.6939,13404.0
2020-07-09 14:15:00,34.3,34.43,34.29,34.4,52286.0,27.702,27.807,27.6939,27.7828,52286.0
2020-07-09 14:20:00,34.41,34.41,34.35,34.38,31261.0,27.7909,27.7909,27.7424,27.7666,31261.0
2020-07-09 14:25:00,34.38,34.42,34.36,34.39,20836.0,27.7666,27.7989,27.7505,27.7747,20836.0
2020-07-09 14:30:00,34.38,34.39,34.32,34.32,36268.0,27.7666,27.7747,27.7182,27.7182,36268.0
2020-07-09 14:35:00,34.32,34.39,34.32,34.34,26963.0,27.7182,27.7747,27.7182,27.7343,26963.0
2020-07-09 14:40:00,34.34,34.37,34.28,34.29,31784.0,27.7343,27.7585,27.6859,27.6939,31784.0
2020-07-09 14:45:00,34.29,34.37,34.26,34.36,27682.0,27.6939,27.7585,27.6697,27.7505,27682.0
2020-07-09 14:50:00,34.36,34.36,34.31,34.32,34630.0,27.7505,27.7505,27.7101,27.7182,34630.0
2020-07-09 14:55:00,34.32,34.38,34.31,34.36,55889.0,27.7182,27.7666,27.7101,27.7505,55889.0
2020-07-09 15:00:00,34.35,34.4,34.27,34.29,78295.0,27.7424,27.7828,27.6778,27.6939,78295.0
2020-07-09 15:05:00,34.29,34.3,34.25,34.27,32015.0,27.6939,27.702,27.6616,27.6778,32015.0
2020-07-09 15:10:00,34.27,34.3,34.23,34.29,41028.0,27.6778,27.702,27.6455,27.6939,41028.0
2020-07-09 15:15:00,34.3,34.36,34.27,34.28,64851.0,27.702,27.7505,27.6778,27.6859,64851.0
2020-07-09 15:20:00,34.27,34.3,34.23,34.24,46144.0,27.6778,27.702,27.6455,27.6536,46144.0
2020-07-09 15:25:00,34.24,34.26,34.19,34.2,48847.0,27.6536,27.6697,27.6132,27.6212,48847.0
2020-07-09 15:30:00,34.2,34.21,34.14,34.19,68187.0,27.6212,27.6293,27.5728,27.6132,68187.0
2020-07-09 15:35:00,34.19,34.24,34.13,34.19,116777.0,27.6132,27.6536,27.5647,27.6132,116777.0
2020-07-09 15:40:00,34.18,34.19,34.13,34.14,91334.0,27.6051,27.6132,27.5647,27.5728,91334.0
2020-07-09 15:45:00,34.14,34.26,34.11,34.23,134697.0,27.5728,27.6697,27.5486,27.6455,134697.0
2020-07-09 15:50:00,34.22,34.22,34.15,34.18,214221.0,27.6374,27.6374,27.5809,27.6051,214221.0
2020-07-09 15:55:00,34.18,34.24,34.12,34.23,432430.0,27.6051,27.6536,27.5566,27.6455,432430.0
2020-07-10 09:30:00,34.42,34.6,34.25,34.49,207445.0,27.7989,27.9443,27.6616,27.8555,207445.0
2020-07-10 09:35:00,34.48,35.03,34.45,35.0,152118.0,27.8474,28.2916,27.8232,28.2674,152118.0
2020-07-10 09:40:00,34.99,35.16,34.9,35.12,147891.0,28.2593,28.3966,28.1866,28.3643,147891.0
2020-07-10 09:45:00,35.12,35.24,35.04,35.04,75867.0,28.3643,28.4612,28.2997,28.2997,75867.0
2020-07-10 09:50:00,35.04,35.08,34.85,34.86,77735.0,28.2997,28.332,28.1462,28.1543,77735.0
2020-07-10 09:55:00,34.86,34.98,34.78,34.93,66445.0,28.1543,28.2512,28.0897,28.2108,66445.0
2020-07-10 10:00:00,34.92,34.93,34.79,34.81,101150.0,28.2027,28.2108,28.0978,28.1139,101150.0
2020-07-10 10:05:00,34.82,34.97,34.81,34.93,67915.0,28.122,28.2431,28.1139,28.2108,67915.0
2020-07-10 10:10:00,34.92,35.15,34.91,35.15,64306.0,28.2027,28.3885,28.1947,28.3885,64306.0
2020-07-10 10:15:00,35.14,35.18,34.97,34.98,55827.0,28.3804,28.4127,28.2431,28.2512,55827.0
2020-07-10 10:20:00,34.97,35.05,34.81,34.86,58992.0,28.2431,28.3077,28.1139,28.1543,58992.0
2020-07-10 10:25:00,34.85,34.97,34.82,34.89,84066.0,28.1462,28.2431,28.122,28.1785,84066.0
2020-07-10 10:30:00,34.89,34.97,34.83,34.93,45990.0,28.1785,28.2431,28.1301,28.2108,45990.0
2020-07-10 10:35:00,34.94,35.05,34.92,34.97,48658.0,28.2189,28.3077,28.2027,28.2431,48658.0
2020-07-10 10:40:00,34.97,35.24,34.94,35.18,86964.0,28.2431,28.4612,28.2189,28.4127,86964.0
2020-07-10 10:45:00,35.18,35.19,35.07,35.17,45123.0,28.4127,28.4208,28.3239,28.4047,45123.0
2020-07-10 10:50:00,35.16,35.19,35.05,35.09,34547.0,28.3966,28.4208,28.3077,28.34,34547.0
2020-07-10 10:55:00,35.09,35.15,35.01,35.07,36379.0,28.34,28.3885,28.2754,28.3239,36379.0
2020-07-10 11:00:00,35.07,35.08,34.94,35.0,40868.0,28.3239,28.332,28.2189,28.2674,40868.0
2020-07-10 11:05:00,34.99,35.16,34.99,35.16,24713.0,28.2593,28.3966,28.2593,28.3966,24713.0
2020-07-10 11:10:00,35.17,35.21,35.07,35.1,27032.0,28.4047,28.437,28.3239,28.3481,27032.0
2020-07-10 11:15:00,35.11,35.14,35.09,35.12,19730.0,28.3562,28.3804,28.34,28.3643,19730.0
2020-07-10 11:20:00,35.13,35.22,35.11,35.19,20338.0,28.3724,28.445,28.3562,28.4208,20338.0
2020-07-10 11:25:00,35.19,35.24,35.16,35.24,20007.0,28.4208,28.4612,28.3966,28.4612,20007.0
2020-07-10 11:30:00,35.24,35.26,35.13,35.14,31621.0,28.4612,28.4773,28.3724,28.3804,31621.0
2020-07-10 11:35:00,35.16,35.19,35.11,35.14,24627.0,28.3966,28.4208,28.3562,28.3804,24627.0
2020-07-10 11:40:00,35.14,35.27,35.14,35.23,116371.0,28.3804,28.4854,28.3804,28.4531,116371.0
2020-07-10 11:45:00,35.22,35.25,35.13,35.2,52255.0,28.445,28.4693,28.3724,28.4289,52255.0
2020-07-10 11:50:00,35.2,35.23,35.13,35.17,106142.0,28.4289,28.4531,28.3724,28.4047,106142.0
2020-07-10 11:55:00,35.17,35.25,35.13,35.19,46001.0,28.4047,28.4693,28.3724,28.4208,46001.0
2020-07-10 12:00:00,35.19,35.26,35.14,35.25,32460.0,28.4208,28.4773,28.3804,28.4693,32460.0
2020-07-10 12:05:00,35.24,35.33,35.24,35.33,35262.0,28.4612,28.5339,28.4612,28.5339,35262.0
2020-07-10 12:10:00,35.32,35.37,35.29,35.32,51637.0,28.5258,28.5662,28.5016,28.5258,51637.0
2020-07-10 12:15:00,35.32,35.34,35.22,35.25,31720.0,28.5258,28.542,28.445,28.4693,31720.0
2020-07-10 12:20:00,35.25,35.26,35.22,35.25,28365.0,28.4693,28.4773,28.445,28.4693,28365.0
2020-07-10 12:25:00,35.26,35.31,35.23,35.28,26847.0,28.4773,28.5177,28.4531,28.4935,26847.0
2020-07-10 12:30:00,35.27,35.28,35.21,35.22,29252.0,28.4854,28.4935,28.437,28.445,29252.0
2020-07-10 12:35:00,35.23,35.28,35.21,35.26,17325.0,28.4531,28.4935,28.437,28.4773,17325.0
2020-07-10 12:40:00,35.27,35.33,35.21,35.32,27120.0,28.4854,28.5339,28.437,28.5258,27120.0
2020-07-10 12:45:00,35.32,35.44,35.32,35.43,35712.0,28.5258,28.6227,28.5258,28.6146,35712.0
2020-07-10 12:50:00,35.43,35.5,35.42,35.5,43110.0,28.6146,28.6712,28.6066,28.6712,43110.0
2020-07-10 12:55:00,35.5,35.58,35.47,35.54,66149.0,28.6712,28.7358,28.6469,28.7035,66149.0
2020-07-10 13:00:00,35.54,35.55,35.45,35.51,105005.0,28.7035,28.7116,28.6308,28.6793,105005.0
2020-07-10 13:05:00,35.51,35.51,35.45,35.48,69169.0,28.6793,28.6793,28.6308,28.655,69169.0
2020-07-10 13:10:00,35.48,35.51,35.44,35.47,32655.0,28.655,28.6793,28.6227,28.6469,32655.0
2020-07-10 13:15:00,35.48,35.48,35.42,35.46,34275.0,28.655,28.655,28.6066,28.6389,34275.0
2020-07-10 13:20:00,35.46,35.49,35.43,35.47,15406.0,28.6389,28.6631,28.6146,28.6469,15406.0
2020-07-10 13:25:00,35.47,35.47,35.4,35.47,40481.0,28.6469,28.6469,28.5904,28.6469,40481.0
2020-07-10 13:30:00,35.46,35.57,35.46,35.56,26272.0,28.6389,28.7277,28.6389,28.7196,26272.0
2020-07-10 13:35:00,35.57,35.64,35.54,35.61,48835.0,28.7277,28.7842,28.7035,28.76,48835.0
2020-07-10 13:40:00,35.61,35.72,35.61,35.72,56146.0,28.76,28.8489,28.76,28.8489,56146.0
2020-07-10 13:45:00,35.72,35.79,35.7,35.78,29885.0,28.8489,28.9054,28.8327,28.8973,29885.0
2020-07-10 13:50:00,35.79,35.85,35.78,35.84,58809.0,28.9054,28.9539,28.8973,28.9458,58809.0
2020-07-10 13:55:00,35.84,35.86,35.79,35.8,41376.0,28.9458,28.9619,28.9054,28.9135,41376.0
2020-07-10 14:00:00,35.8,35.86,35.79,35.84,43597.0,28.9135,28.9619,28.9054,28.9458,43597.0
2020-07-10 14:05:00,35.84,35.95,35.84,35.93,44168.0,28.9458,29.0346,28.9458,29.0185,44168.0
2020-07-10 14:10:00,35.93,35.94,35.87,35.88,55482.0,29.0185,29.0265,28.97,28.9781,55482.0
2020-07-10 14:15:00,35.88,35.91,35.83,35.86,30916.0,28.9781,29.0023,28.9377,28.9619,30916.0
2020-07-10 14:20:00,35.85,35.89,35.83,35.89,25646.0,28.9539,28.9862,28.9377,28.9862,25646.0
2020-07-10 14:25:00,35.88,35.94,35.88,35.93,39894.0,28.9781,29.0265,28.9781,29.0185,39894.0
2020-07-10 14:30:00,35.94,35.98,35.9,35.98,49242.0,29.0265,29.0588,28.9942,29.0588,49242.0
2020-07-10 14:35:00,35.98,36.03,35.97,36.02,52294.0,29.0588,29.0992,29.0508,29.0911,52294.0
2020-07-10 14:40:00,36.02,36.02,35.97,36.01,53888.0,29.0911,29.0911,29.0508,29.0831,53888.0
2020-07-10 14:45:00,36.01,36.04,35.97,36.02,52752.0,29.0831,29.1073,29.0508,29.0911,52752.0
2020-07-10 14:50:00,36.02,36.09,36.01,36.04,53037.0,29.0911,29.1477,29.0831,29.1073,53037.0
2020-07-10 14:55:00,36.05,36.07,35.98,35.99,66148.0,29.1154,29.1315,29.0588,29.0669,66148.0
2020-07-10 15:00:00,35.98,35.98,35.81,35.89,76006.0,29.0588,29.0588,28.9215,28.9862,76006.0
2020-07-10 15:05:00,35.88,35.93,35.85,35.9,67352.0,28.9781,29.0185,28.9539,28.9942,67352.0
2020-07-10 15:10:00,35.91,36.01,35.89,36.0,54634.0,29.0023,29.0831,28.9862,29.075,54634.0
2020-07-10 15:15:00,36.0,36.08,35.98,36.06,74623.0,29.075,29.1396,29.0588,29.1235,74623.0
2020-07-10 15:20:00,36.05,36.1,36.03,36.1,66483.0,29.1154,29.1558,29.0992,29.1558,66483.0
2020-07-10 15:25:00,36.09,36.21,36.09,36.2,222896.0,29.1477,29.2446,29.1477,29.2365,222896.0
2020-07-10 15:30:00,36.2,36.28,36.15,36.27,283637.0,29.2365,29.3011,29.1961,29.2931,283637.0
2020-07-10 15:35:00,36.26,36.3,36.19,36.23,226954.0,29.285,29.3173,29.2284,29.2608,226954.0
2020-07-10 15:40:00,36.24,36.27,36.19,36.2,223456.0,29.2688,29.2931,29.2284,29.2365,223456.0
2020-07-10 15:45:00,36.2,36.39,36.19,36.34,336413.0,29.2365,29.39,29.2284,29.3496,336413.0
2020-07-10 15:50:00,36.35,36.45,36.33,36.4,499831.0,29.3577,29.4384,29.3415,29.3981,499831.0
2020-07-10 15:55:00,36.4,36.49,36.37,36.43,851334.0,29.3981,29.4707,29.3738,29.4223,851334.0
2020-07-13 09:30:00,36.75,37.08,36.71,36.9,250367.0,29.6807,29.9472,29.6484,29.8019,250367.0
2020-07-13 09:35:00,36.9,36.93,36.2,36.26,152596.0,29.8019,29.8261,29.2365,29.285,152596.0
2020-07-13 09:40:00,36.26,36.47,36.21,36.24,76152.0,29.285,29.4546,29.2446,29.2688,76152.0
2020-07-13 09:45:00,36.23,36.23,36.02,36.18,80152.0,29.2608,29.2608,29.0911,29.2204,80152.0
2020-07-13 09:50:00,36.18,36.3,36.08,36.09,82831.0,29.2204,29.3173,29.1396,29.1477,82831.0
2020-07-13 09:55:00,36.09,36.14,35.93,35.93,73127.0,29.1477,29.1881,29.0185,29.0185,73127.0
2020-07-13 10:00:00,35.93,36.0,35.85,35.97,75316.0,29.0185,29.075,28.9539,29.0508,75316.0
2020-07-13 10:05:00,35.99,36.16,35.94,36.13,63941.0,29.0669,29.2042,29.0265,29.18,63941.0
2020-07-13 10:10:00,36.12,36.34,36.1,36.3,64696.0,29.1719,29.3496,29.1558,29.3173,64696.0
2020-07-13 10:15:00,36.29,36.52,36.28,36.51,100651.0,29.3092,29.495,29.3011,29.4869,100651.0
2020-07-13 10:20:00,36.51,36.59,36.48,36.5,47381.0,29.4869,29.5515,29.4627,29.4788,47381.0
2020-07-13 10:25:00,36.5,36.58,36.49,36.51,64334.0,29.4788,29.5434,29.4707,29.4869,64334.0
2020-07-13 10:30:00,36.52,36.57,36.46,36.47,92904.0,29.495,29.5354,29.4465,29.4546,92904.0
2020-07-13 10:35:00,36.48,36.51,36.33,36.35,104600.0,29.4627,29.4869,29.3415,29.3577,104600.0
2020-07-13 10:40:00,36.35,36.55,36.35,36.44,55384.0,29.3577,29.5192,29.3577,29.4304,55384.0
2020-07-13 10:45:00,36.43,36.48,36.31,36.45,29253.0,29.4223,29.4627,29.3254,29.4384,29253.0
2020-07-13 10:50:00,36.46,36.47,36.35,36.45,29554.0,29.4465,29.4546,29.3577,29.4384,29554.0
2020-07-13 10:55:00,36.45,36.57,36.42,36.55,39625.0,29.4384,29.5354,29.4142,29.5192,39625.0
2020-07-13 11:00:00,36.55,36.57,36.45,36.53,46956.0,29.5192,29.5354,29.4384,29.503,46956.0
2020-07-13 11:05:00,36.52,36.53,36.44,36.47,40215.0,29.495,29.503,29.4304,29.4546,40215.0
2020-07-13 11:10:00,36.48,36.49,36.34,36.39,35450.0,29.4627,29.4707,29.3496,29.39,35450.0
2020-07-13 11:15:00,36.37,36.39,36.29,36.33,44263.0,29.3738,29.39,29.3092,29.3415,44263.0
2020-07-13 11:20:00,36.34,36.49,36.33,36.48,46959.0,29.3496,29.4707,29.3415,29.4627,46959.0
2020-07-13 11:25:00,36.48,36.55,36.47,36.53,41801.0,29.4627,29.5192,29.4546,29.503,41801.0
2020-07-13 11:30:00,36.54,36.57,36.5,36.53,44294.0,29.5111,29.5354,29.4788,29.503,44294.0
2020-07-13 11:35:00,36.53,36.53,36.38,36.44,50616.0,29.503,29.503,29.3819,29.4304,50616.0
2020-07-13 11:40:00,36.45,36.51,36.43,36.45,36071.0,29.4384,29.4869,29.4223,29.4384,36071.0
2020-07-13 11:45:00,36.45,36.53,36.4,36.53,48449.0,29.4384,29.503,29.3981,29.503,48449.0
2020-07-13 11:50:00,36.52,36.54,36.44,36.54,50643.0,29.495,29.5111,29.4304,29.5111,50643.0
2020-07-13 11:55:00,36.54,36.55,36.44,36.45,33192.0,29.5111,29.5192,29.4304,29.4384,33192.0
2020-07-13 12:00:00,36.45,36.52,36.44,36.51,34635.0,29.4384,29.495,29.4304,29.4869,34635.0
2020-07-13 12:05:00,36.51,36.52,36.4,36.44,39614.0,29.4869,29.495,29.3981,29.4304,39614.0
2020-07-13 12:10:00,36.44,36.47,36.41,36.44,79746.0,29.4304,29.4546,29.4061,29.4304,79746.0
2020-07-13 12:15:00,36.44,36.48,36.41,36.46,67727.0,29.4304,29.4627,29.4061,29.4465,67727.0
2020-07-13 12:20:00,36.46,36.5,36.43,36.48,29344.0,29.4465,29.4788,29.4223,29.4627,29344.0
2020-07-13 12:25:00,36.48,36.5,36.45,36.48,27223.0,29.4627,29.4788,29.4384,29.4627,27223.0
2020-07-13 12:30:00,36.47,36.58,36.47,36.56,27310.0,29.4546,29.5434,29.4546,29.5273,27310.0
2020-07-13 12:35:00,36.56,36.67,36.53,36.66,47151.0,29.5273,29.6161,29.503,29.608,47151.0
2020-07-13 12:40:00,36.66,36.71,36.65,36.7,38445.0,29.608,29.6484,29.6,29.6403,38445.0
2020-07-13 12:45:00,36.7,36.78,36.66,36.78,37209.0,29.6403,29.705,29.608,29.705,37209.0
2020-07-13 12:50:00,36.77,36.87,36.74,36.83,52195.0,29.6969,29.7776,29.6726,29.7453,52195.0
2020-07-13 12:55:00,36.84,36.95,36.83,36.94,52105.0,29.7534,29.8423,29.7453,29.8342,52105.0
2020-07-13 13:00:00,36.94,36.96,36.78,36.8,63179.0,29.8342,29.8503,29.705,29.7211,63179.0
2020-07-13 13:05:00,36.8,36.83,36.79,36.81,26616.0,29.7211,29.7453,29.713,29.7292,26616.0
2020-07-13 13:10:00,36.82,36.91,36.8,36.89,40642.0,29.7373,29.8099,29.7211,29.7938,40642.0
2020-07-13 13:15:00,36.9,37.06,36.9,37.01,151338.0,29.8019,29.9311,29.8019,29.8907,151338.0
2020-07-13 13:20:00,37.01,37.03,36.94,36.95,39822.0,29.8907,29.9069,29.8342,29.8423,39822.0
2020-07-13 13:25:00,36.94,36.96,36.8,36.83,45691.0,29.8342,29.8503,29.7211,29.7453,45691.0
2020-07-13 13:30:00,36.83,36.91,36.81,36.91,48877.0,29.7453,29.8099,29.7292,29.8099,48877.0
2020-07-13 13:35:00,36.91,36.97,36.91,36.95,46760.0,29.8099,29.8584,29.8099,29.8423,46760.0
2020-07-13 13:40:00,36.95,37.13,36.94,37.13,79217.0,29.8423,29.9876,29.8342,29.9876,79217.0
2020-07-13 13:45:00,37.13,37.16,37.02,37.04,34648.0,29.9876,30.0119,29.8988,29.9149,34648.0
2020-07-13 13:50:00,37.03,37.07,36.99,37.04,37123.0,29.9069,29.9392,29.8746,29.9149,37123.0
2020-07-13 13:55:00,37.04,37.11,37.03,37.07,52103.0,29.9149,29.9715,29.9069,29.9392,52103.0
2020-07-13 14:00:00,37.06,37.11,36.99,37.09,38971.0,29.9311,29.9715,29.8746,29.9553,38971.0
2020-07-13 14:05:00,37.09,37.17,37.06,37.09,82609.0,29.9553,30.0199,29.9311,29.9553,82609.0
2020-07-13 14:10:00,37.09,37.15,37.05,37.12,52622.0,29.9553,30.0038,29.923,29.9796,52622.0
2020-07-13 14:15:00,37.12,37.19,37.11,37.14,43728.0,29.9796,30.0361,29.9715,29.9957,43728.0
2020-07-13 14:20:00,37.13,37.17,37.07,37.09,53780.0,29.9876,30.0199,29.9392,29.9553,53780.0
2020-07-13 14:25:00,37.1,37.2,37.05,37.19,72256.0,29.9634,30.0442,29.923,30.0361,72256.0
2020-07-13 14:30:00,37.18,37.22,37.09,37.2,87293.0,30.028,30.0603,29.9553,30.0442,87293.0
2020-07-13 14:35:00,37.19,37.25,37.11,37.15,65242.0,30.0361,30.0845,29.9715,30.0038,65242.0
2020-07-13 14:40:00,37.15,37.22,37.12,37.18,84745.0,30.0038,30.0603,29.9796,30.028,84745.0
2020-07-13 14:45:00,37.19,37.21,37.1,37.18,37994.0,30.0361,30.0522,29.9634,30.028,37994.0
2020-07-13 14:50:00,37.17,37.27,37.12,37.25,64484.0,30.0199,30.1007,29.9796,30.0845,64484.0
2020-07-13 14:55:00,37.25,37.25,37.14,37.2,70144.0,30.0845,30.0845,29.9957,30.0442,70144.0
2020-07-13 15:00:00,37.2,37.22,37.09,37.17,65006.0,30.0442,30.0603,29.9553,30.0199,65006.0
2020-07-13 15:05:00,37.17,37.19,37.04,37.08,57976.0,30.0199,30.0361,29.9149,29.9472,57976.0
2020-07-13 15:10:00,37.07,37.18,37.06,37.12,51485.0,29.9392,30.028,29.9311,29.9796,51485.0
2020-07-13 15:15:00,37.12,37.22,37.1,37.14,58268.0,29.9796,30.0603,29.9634,29.9957,58268.0
2020-07-13 15:20:00,37.13,37.19,37.11,37.12,95834.0,29.9876,30.0361,29.9715,29.9796,95834.0
2020-07-13 15:25:00,37.12,37.16,37.03,37.03,97462.0,29.9796,30.0119,29.9069,29.9069,97462.0
2020-07-13 15:30:00,37.04,37.06,36.93,36.94,109792.0,29.9149,29.9311,29.8261,29.8342,109792.0
2020-07-13 15:35:00,36.95,36.98,36.78,36.8,96233.0,29.8423,29.8665,29.705,29.7211,96233.0
2020-07-13 15:40:00,36.8,36.96,36.76,36.81,128161.0,29.7211,29.8503,29.6888,29.7292,128161.0
2020-07-13 15:45:00,36.82,36.86,36.7,36.73,119051.0,29.7373,29.7696,29.6403,29.6646,119051.0
2020-07-13 15:50:00,36.71,36.8,36.64,36.76,174135.0,29.6484,29.7211,29.5919,29.6888,174135.0
2020-07-13 15:55:00,36.76,36.89,36.76,36.84,328768.0,29.6888,29.7938,29.6888,29.7534,328768.0
2020-07-14 09:30:00,36.54,36.6,36.08,36.11,173981.0,29.5111,29.5596,29.1396,29.1638,173981.0
2020-07-14 09:35:00,36.1,36.28,35.74,36.12,180718.0,29.1558,29.3011,28.865,29.1719,180718.0
2020-07-14 09:40:00,36.13,36.18,35.9,36.17,135669.0,29.18,29.2204,28.9942,29.2123,135669.0
2020-07-14 09:45:00,36.16,36.39,36.08,36.34,94068.0,29.2042,29.39,29.1396,29.3496,94068.0
2020-07-14 09:50:00,36.36,36.69,36.3,36.68,100052.0,29.3657,29.6323,29.3173,29.6242,100052.0
2020-07-14 09:55:00,36.67,37.01,36.65,36.97,123067.0,29.6161,29.8907,29.6,29.8584,123067.0
2020-07-14 10:00:00,36.98,37.02,36.78,36.94,89997.0,29.8665,29.8988,29.705,29.8342,89997.0
2020-07-14 10:05:00,36.97,36.97,36.53,36.58,79934.0,29.8584,29.8584,29.503,29.5434,79934.0
2020-07-14 10:10:00,36.58,36.87,36.58,36.86,79546.0,29.5434,29.7776,29.5434,29.7696,79546.0
2020-07-14 10:15:00,36.88,36.98,36.77,36.77,45950.0,29.7857,29.8665,29.6969,29.6969,45950.0
2020-07-14 10:20:00,36.76,36.89,36.71,36.71,34581.0,29.6888,29.7938,29.6484,29.6484,34581.0
2020-07-14 10:25:00,36.73,36.78,36.65,36.74,38019.0,29.6646,29.705,29.6,29.6726,38019.0
2020-07-14 10:30:00,36.76,36.96,36.76,36.96,44592.0,29.6888,29.8503,29.6888,29.8503,44592.0
2020-07-14 10:35:00,36.96,37.05,36.84,37.0,53233.0,29.8503,29.923,29.7534,29.8826,53233.0
2020-07-14 10:40:00,37.0,37.08,36.93,36.98,50857.0,29.8826,29.9472,29.8261,29.8665,50857.0
2020-07-14 10:45:00,36.98,36.99,36.65,36.66,56373.0,29.8665,29.8746,29.6,29.608,56373.0
2020-07-14 10:50:00,36.66,36.82,36.63,36.74,42922.0,29.608,29.7373,29.5838,29.6726,42922.0
2020-07-14 10:55:00,36.73,36.76,36.62,36.74,62820.0,29.6646,29.6888,29.5757,29.6726,62820.0
2020-07-14 11:00:00,36.75,36.93,36.7,36.87,40892.0,29.6807,29.8261,29.6403,29.7776,40892.0
2020-07-14 11:05:00,36.87,36.91,36.75,36.75,42324.0,29.7776,29.8099,29.6807,29.6807,42324.0
2020-07-14 11:10:00,36.77,36.78,36.54,36.6,42364.0,29.6969,29.705,29.5111,29.5596,42364.0
2020-07-14 11:15:00,36.62,36.75,36.57,36.68,38257.0,29.5757,29.6807,29.5354,29.6242,38257.0
2020-07-14 11:20:00,36.67,36.73,36.5,36.55,33564.0,29.6161,29.6646,29.4788,29.5192,33564.0
2020-07-14 11:25:00,36.53,36.61,36.52,36.52,46262.0,29.503,29.5677,29.495,29.495,46262.0
2020-07-14 11:30:00,36.52,36.66,36.52,36.63,66314.0,29.495,29.608,29.495,29.5838,66314.0
2020-07-14 11:35:00,36.62,36.62,36.44,36.48,30594.0,29.5757,29.5757,29.4304,29.4627,30594.0
2020-07-14 11:40:00,36.47,36.57,36.45,36.56,49494.0,29.4546,29.5354,29.4384,29.5273,49494.0
2020-07-14 11:45:00,36.57,36.63,36.48,36.53,49652.0,29.5354,29.5838,29.4627,29.503,49652.0
2020-07-14 11:50:00,36.52,36.63,36.49,36.59,32777.0,29.495,29.5838,29.4707,29.5515,32777.0
2020-07-14 11:55:00,36.6,36.68,36.59,36.66,31089.0,29.5596,29.6242,29.5515,29.608,31089.0
2020-07-14 12:00:00,36.66,36.69,36.55,36.55,28765.0,29.608,29.6323,29.5192,29.5192,28765.0
2020-07-14 12:05:00,36.57,36.58,36.44,36.48,39220.0,29.5354,29.5434,29.4304,29.4627,39220.0
2020-07-14 12:10:00,36.46,36.52,36.45,36.5,64433.0,29.4465,29.495,29.4384,29.4788,64433.0
2020-07-14 12:15:00,36.5,36.53,36.42,36.43,60190.0,29.4788,29.503,29.4142,29.4223,60190.0
2020-07-14 12:20:00,36.43,36.47,36.39,36.43,34598.0,29.4223,29.4546,29.39,29.4223,34598.0
2020-07-14 12:25:00,36.42,36.45,36.38,36.39,58444.0,29.4142,29.4384,29.3819,29.39,58444.0
2020-07-14 12:30:00,36.39,36.43,36.33,36.34,89999.0,29.39,29.4223,29.3415,29.3496,89999.0
2020-07-14 12:35:00,36.34,36.35,36.22,36.25,74609.0,29.3496,29.3577,29.2527,29.2769,74609.0
2020-07-14 12:40:00,36.26,36.29,36.23,36.27,35727.0,29.285,29.3092,29.2608,29.2931,35727.0
2020-07-14 12:45:00,36.27,36.32,36.25,36.27,60562.0,29.2931,29.3334,29.2769,29.2931,60562.0
2020-07-14 12:50:00,36.27,36.31,36.24,36.28,39931.0,29.2931,29.3254,29.2688,29.3011,39931.0
2020-07-14 12:55:00,36.29,36.29,36.24,36.27,20786.0,29.3092,29.3092,29.2688,29.2931,20786.0
2020-07-14 13:00:00,36.28,36.32,36.26,36.3,61633.0,29.3011,29.3334,29.285,29.3173,61633.0
2020-07-14 13:05:00,36.29,36.31,36.26,36.27,35173.0,29.3092,29.3254,29.285,29.2931,35173.0
2020-07-14 13:10:00,36.27,36.29,36.2,36.21,30271.0,29.2931,29.3092,29.2365,29.2446,30271.0
2020-07-14 13:15:00,36.2,36.21,36.15,36.18,22507.0,29.2365,29.2446,29.1961,29.2204,22507.0
2020-07-14 13:20:00,36.17,36.27,36.16,36.24,34102.0,29.2123,29.2931,29.2042,29.2688,34102.0
2020-07-14 13:25:00,36.24,36.24,36.13,36.14,48310.0,29.2688,29.2688,29.18,29.1881,48310.0
2020-07-14 13:30:00,36.14,36.14,36.08,36.1,33971.0,29.1881,29.1881,29.1396,29.1558,33971.0
2020-07-14 13:35:00,36.1,36.17,36.06,36.17,36247.0,29.1558,29.2123,29.1235,29.2123,36247.0
2020-07-14 13:40:00,36.17,36.21,36.14,36.17,38913.0,29.2123,29.2446,29.1881,29.2123,38913.0
2020-07-14 13:45:00,36.17,36.23,36.16,36.21,30369.0,29.2123,29.2608,29.2042,29.2446,30369.0
2020-07-14 13:50:00,36.21,36.29,36.16,36.16,36462.0,29.2446,29.3092,29.2042,29.2042,36462.0
2020-07-14 13:55:00,36.16,36.19,36.04,36.17,92219.0,29.2042,29.2284,29.1073,29.2123,92219.0
2020-07-14 14:00:00,36.18,36.28,36.12,36.24,72426.0,29.2204,29.3011,29.1719,29.2688,72426.0
2020-07-14 14:05:00,36.23,36.27,36.16,36.19,43259.0,29.2608,29.2931,29.2042,29.2284,43259.0
2020-07-14 14:10:00,36.2,36.21,36.17,36.19,36566.0,29.2365,29.2446,29.2123,29.2284,36566.0
2020-07-14 14:15:00,36.19,36.31,36.17,36.25,51467.0,29.2284,29.3254,29.2123,29.2769,51467.0
2020-07-14 14:20:00,36.26,36.31,36.16,36.18,70005.0,29.285,29.3254,29.2042,29.2204,70005.0
2020-07-14 14:25:00,36.17,36.18,36.07,36.11,69397.0,29.2123,29.2204,29.1315,29.1638,69397.0
2020-07-14 14:30:00,36.12,36.24,36.11,36.2,45981.0,29.1719,29.2688,29.1638,29.2365,45981.0
2020-07-14 14:35:00,36.2,36.29,36.19,36.24,60350.0,29.2365,29.3092,29.2284,29.2688,60350.0
2020-07-14 14:40:00,36.24,36.26,36.21,36.24,63719.0,29.2688,29.285,29.2446,29.2688,63719.0
2020-07-14 14:45:00,36.23,36.27,36.17,36.22,56372.0,29.2608,29.2931,29.2123,29.2527,56372.0
2020-07-14 14:50:00,36.22,36.31,36.21,36.31,73045.0,29.2527,29.3254,29.2446,29.3254,73045.0
2020-07-14 14:55:00,36.3,36.31,36.22,36.23,61822.0,29.3173,29.3254,29.2527,29.2608,61822.0
2020-07-14 15:00:00,36.22,36.26,36.17,36.21,129378.0,29.2527,29.285,29.2123,29.2446,129378.0
2020-07-14 15:05:00,36.21,36.26,36.18,36.2,91852.0,29.2446,29.285,29.2204,29.2365,91852.0
2020-07-14 15:10:00,36.2,36.27,36.17,36.18,73320.0,29.2365,29.2931,29.2123,29.2204,73320.0
2020-07-14 15:15:00,36.17,36.18,36.11,36.16,83089.0,29.2123,29.2204,29.1638,29.2042,83089.0
2020-07-14 15:20:00,36.16,36.22,36.15,36.21,106111.0,29.2042,29.2527,29.1961,29.2446,106111.0
2020-07-14 15:25:00,36.2,36.24,36.17,36.2,99410.0,29.2365,29.2688,29.2123,29.2365,99410.0
2020-07-14 15:30:00,36.21,36.31,36.2,36.29,95211.0,29.2446,29.3254,29.2365,29.3092,95211.0
2020-07-14 15:35:00,36.29,36.35,36.26,36.31,129694.0,29.3092,29.3577,29.285,29.3254,129694.0
2020-07-14 15:40:00,36.3,36.36,36.3,36.34,114803.0,29.3173,29.3657,29.3173,29.3496,114803.0
2020-07-14 15:45:00,36.35,36.41,36.33,36.37,250176.0,29.3577,29.4061,29.3415,29.3738,250176.0
2020-07-14 15:50:00,36.36,36.43,36.3,36.37,355900.0,29.3657,29.4223,29.3173,29.3738,355900.0
2020-07-14 15:55:00,36.37,36.38,36.26,36.29,537332.0,29.3738,29.3819,29.285,29.3092,537332.0
2020-07-15 09:30:00,38.17,38.36,37.57,37.97,356631.0,30.8276,30.981,30.343,30.666,356631.0
2020-07-15 09:35:00,38.0,38.14,37.83,37.87,141761.0,30.6903,30.8033,30.553,30.5853,141761.0
2020-07-15 09:40:00,37.91,37.95,37.39,37.42,247975.0,30.6176,30.6499,30.1976,30.2218,247975.0
2020-07-15 09:45:00,37.41,37.79,37.41,37.59,163285.0,30.2138,30.5207,30.2138,30.3591,163285.0
2020-07-15 09:50:00,37.59,37.69,37.49,37.62,145867.0,30.3591,30.4399,30.2784,30.3834,145867.0
2020-07-15 09:55:00,37.62,37.83,37.61,37.74,125841.0,30.3834,30.553,30.3753,30.4803,125841.0
2020-07-15 10:00:00,37.76,37.83,37.57,37.61,139311.0,30.4964,30.553,30.343,30.3753,139311.0
2020-07-15 10:05:00,37.63,37.72,37.57,37.69,135484.0,30.3914,30.4641,30.343,30.4399,135484.0
2020-07-15 10:10:00,37.69,37.83,37.65,37.82,110416.0,30.4399,30.553,30.4076,30.5449,110416.0
2020-07-15 10:15:00,37.8,37.88,37.76,37.83,96753.0,30.5287,30.5934,30.4964,30.553,96753.0
2020-07-15 10:20:00,37.84,37.92,37.68,37.76,54177.0,30.5611,30.6257,30.4318,30.4964,54177.0
2020-07-15 10:25:00,37.76,37.92,37.74,37.85,41256.0,30.4964,30.6257,30.4803,30.5691,41256.0
2020-07-15 10:30:00,37.85,38.02,37.81,37.97,90921.0,30.5691,30.7064,30.5368,30.666,90921.0
2020-07-15 10:35:00,37.97,38.09,37.95,38.06,64360.0,30.666,30.763,30.6499,30.7387,64360.0
2020-07-15 10:40:00,38.04,38.11,37.96,37.99,57404.0,30.7226,30.7791,30.658,30.6822,57404.0
2020-07-15 10:45:00,38.0,38.01,37.79,37.79,62607.0,30.6903,30.6984,30.5207,30.5207,62607.0
2020-07-15 10:50:00,37.81,37.9,37.74,37.74,48852.0,30.5368,30.6095,30.4803,30.4803,48852.0
2020-07-15 10:55:00,37.74,37.9,37.73,37.84,52010.0,30.4803,30.6095,30.4722,30.5611,52010.0
2020-07-15 11:00:00,37.87,37.91,37.66,37.69,40317.0,30.5853,30.6176,30.4157,30.4399,40317.0
2020-07-15 11:05:00,37.67,37.7,37.54,37.61,85465.0,30.4238,30.448,30.3188,30.3753,85465.0
2020-07-15 11:10:00,37.61,37.66,37.45,37.52,88961.0,30.3753,30.4157,30.2461,30.3026,88961.0
2020-07-15 11:15:00,37.52,37.57,37.4,37.41,51766.0,30.3026,30.343,30.2057,30.2138,51766.0
2020-07-15 11:20:00,37.41,37.43,37.25,37.26,53465.0,30.2138,30.2299,30.0845,30.0926,53465.0
2020-07-15 11:25:00,37.26,37.43,37.22,37.38,96621.0,30.0926,30.2299,30.0603,30.1895,96621.0
2020-07-15 11:30:00,37.39,37.42,37.3,37.34,56684.0,30.1976,30.2218,30.1249,30.1572,56684.0
2020-07-15 11:35:00,37.33,37.39,37.3,37.36,32983.0,30.1492,30.1976,30.1249,30.1734,32983.0
2020-07-15 11:40:00,37.34,37.44,37.3,37.42,56549.0,30.1572,30.238,30.1249,30.2218,56549.0
2020-07-15 11:45:00,37.42,37.48,37.3,37.33,59949.0,30.2218,30.2703,30.1249,30.1492,59949.0
2020-07-15 11:50:00,37.32,37.36,37.29,37.3,36541.0,30.1411,30.1734,30.1169,30.1249,36541.0
2020-07-15 11:55:00,37.3,37.41,37.29,37.35,32300.0,30.1249,30.2138,30.1169,30.1653,32300.0
2020-07-15 12:00:00,37.36,37.37,37.22,37.27,42815.0,30.1734,30.1815,30.0603,30.1007,42815.0
2020-07-15 12:05:00,37.27,37.34,37.24,37.33,28284.0,30.1007,30.1572,30.0765,30.1492,28284.0
2020-07-15 12:10:00,37.32,37.34,37.25,37.33,29479.0,30.1411,30.1572,30.0845,30.1492,29479.0
2020-07-15 12:15:00,37.33,37.52,37.32,37.46,59733.0,30.1492,30.3026,30.1411,30.2541,59733.0
2020-07-15 12:20:00,37.47,37.49,37.38,37.46,43213.0,30.2622,30.2784,30.1895,30.2541,43213.0
2020-07-15 12:25:00,37.47,37.47,37.28,37.29,66412.0,30.2622,30.2622,30.1088,30.1169,66412.0
2020-07-15 12:30:00,37.28,37.29,37.2,37.26,65265.0,30.1088,30.1169,30.0442,30.0926,65265.0
2020-07-15 12:35:00,37.25,37.29,37.13,37.18,56533.0,30.0845,30.1169,29.9876,30.028,56533.0
2020-07-15 12:40:00,37.16,37.22,37.13,37.2,30487.0,30.0119,30.0603,29.9876,30.0442,30487.0
2020-07-15 12:45:00,37.2,37.25,37.15,37.16,39591.0,30.0442,30.0845,30.0038,30.0119,39591.0
2020-07-15 12:50:00,37.16,37.2,37.14,37.2,35978.0,30.0119,30.0442,29.9957,30.0442,35978.0
2020-07-15 12:55:00,37.2,37.21,37.13,37.16,32754.0,30.0442,30.0522,29.9876,30.0119,32754.0
2020-07-15 13:00:00,37.16,37.44,37.15,37.44,118850.0,30.0119,30.238,30.0038,30.238,118850.0
2020-07-15 13:05:00,37.43,37.44,37.34,37.41,53998.0,30.2299,30.238,30.1572,30.2138,53998.0
2020-07-15 13:10:00,37.41,37.43,37.32,37.34,51564.0,30.2138,30.2299,30.1411,30.1572,51564.0
2020-07-15 13:15:00,37.34,37.35,37.23,37.25,46408.0,30.1572,30.1653,30.0684,30.0845,46408.0
2020-07-15 13:20:00,37.26,37.33,37.26,37.3,44977.0,30.0926,30.1492,30.0926,30.1249,44977.0
2020-07-15 13:25:00,37.3,37.3,37.26,37.29,43586.0,30.1249,30.1249,30.0926,30.1169,43586.0
2020-07-15 13:30:00,37.27,37.3,37.26,37.28,36127.0,30.1007,30.1249,30.0926,30.1088,36127.0
2020-07-15 13:35:00,37.27,37.39,37.26,37.39,45098.0,30.1007,30.1976,30.0926,30.1976,45098.0
2020-07-15 13:40:00,37.38,37.4,37.34,37.34,30079.0,30.1895,30.2057,30.1572,30.1572,30079.0
2020-07-15 13:45:00,37.33,37.37,37.29,37.34,18431.0,30.1492,30.1815,30.1169,30.1572,18431.0
2020-07-15 13:50:00,37.33,37.35,37.3,37.33,24929.0,30.1492,30.1653,30.1249,30.1492,24929.0
2020-07-15 13:55:00,37.33,37.34,37.29,37.33,33095.0,30.1492,30.1572,30.1169,30.1492,33095.0
2020-07-15 14:00:00,37.33,37.46,37.29,37.36,51082.0,30.1492,30.2541,30.1169,30.1734,51082.0
2020-07-15 14:05:00,37.37,37.37,37.18,37.18,57574.0,30.1815,30.1815,30.028,30.028,57574.0
2020-07-15 14:10:00,37.18,37.26,37.14,37.15,43758.0,30.028,30.0926,29.9957,30.0038,43758.0
2020-07-15 14:15:00,37.15,37.18,37.11,37.12,48487.0,30.0038,30.028,29.9715,29.9796,48487.0
2020-07-15 14:20:00,37.12,37.24,37.11,37.22,43289.0,29.9796,30.0765,29.9715,30.0603,43289.0
2020-07-15 14:25:00,37.22,37.25,37.17,37.23,45501.0,30.0603,30.0845,30.0199,30.0684,45501.0
2020-07-15 14:30:00,37.22,37.3,37.21,37.26,29198.0,30.0603,30.1249,30.0522,30.0926,29198.0
2020-07-15 14:35:00,37.27,37.3,37.24,37.27,29632.0,30.1007,30.1249,30.0765,30.1007,29632.0
2020-07-15 14:40:00,37.28,37.37,37.28,37.29,36128.0,30.1088,30.1815,30.1088,30.1169,36128.0
2020-07-15 14:45:00,37.29,37.41,37.27,37.4,55358.0,30.1169,30.2138,30.1007,30.2057,55358.0
2020-07-15 14:50:00,37.4,37.45,37.31,37.31,64336.0,30.2057,30.2461,30.133,30.133,64336.0
2020-07-15 14:55:00,37.31,37.4,37.31,37.36,46279.0,30.133,30.2057,30.133,30.1734,46279.0
2020-07-15 15:00:00,37.36,37.46,37.34,37.43,72539.0,30.1734,30.2541,30.1572,30.2299,72539.0
2020-07-15 15:05:00,37.44,37.5,37.38,37.5,50874.0,30.238,30.2865,30.1895,30.2865,50874.0
2020-07-15 15:10:00,37.49,37.52,37.44,37.47,78209.0,30.2784,30.3026,30.238,30.2622,78209.0
2020-07-15 15:15:00,37.46,37.5,37.4,37.48,47434.0,30.2541,30.2865,30.2057,30.2703,47434.0
2020-07-15 15:20:00,37.48,37.52,37.45,37.51,60576.0,30.2703,30.3026,30.2461,30.2945,60576.0
2020-07-15 15:25:00,37.51,37.6,37.46,37.57,69029.0,30.2945,30.3672,30.2541,30.343,69029.0
2020-07-15 15:30:00,37.57,37.64,37.56,37.63,87752.0,30.343,30.3995,30.3349,30.3914,87752.0
2020-07-15 15:35:00,37.63,37.69,37.62,37.67,119134.0,30.3914,30.4399,30.3834,30.4238,119134.0
2020-07-15 15:40:00,37.67,37.69,37.62,37.66,129778.0,30.4238,30.4399,30.3834,30.4157,129778.0
2020-07-15 15:45:00,37.67,37.79,37.66,37.78,155068.0,30.4238,30.5207,30.4157,30.5126,155068.0
2020-07-15 15:50:00,37.79,37.81,37.62,37.64,245653.0,30.5207,30.5368,30.3834,30.3995,245653.0
2020-07-15 15:55:00,37.64,37.66,37.58,37.64,403625.0,30.3995,30.4157,30.3511,30.3995,403625.0
2020-07-16 09:30:00,37.17,37.4,37.02,37.08,150590.0,30.0199,30.2057,29.8988,29.9472,150590.0
2020-07-16 09:35:00,37.09,37.29,37.02,37.13,78129.0,29.9553,30.1169,29.8988,29.9876,78129.0
2020-07-16 09:40:00,37.13,37.24,37.05,37.23,81765.0,29.9876,30.0765,29.923,30.0684,81765.0
2020-07-16 09:45:00,37.23,37.31,37.14,37.23,67248.0,30.0684,30.133,29.9957,30.0684,67248.0
2020-07-16 09:50:00,37.22,37.53,37.2,37.46,94172.0,30.0603,30.3107,30.0442,30.2541,94172.0
2020-07-16 09:55:00,37.45,37.56,37.38,37.39,83719.0,30.2461,30.3349,30.1895,30.1976,83719.0
2020-07-16 10:00:00,37.41,37.6,37.41,37.48,57501.0,30.2138,30.3672,30.2138,30.2703,57501.0
2020-07-16 10:05:00,37.5,37.55,37.42,37.54,55369.0,30.2865,30.3268,30.2218,30.3188,55369.0
2020-07-16 10:10:00,37.56,37.98,37.56,37.95,105506.0,30.3349,30.6741,30.3349,30.6499,105506.0
2020-07-16 10:15:00,37.94,37.96,37.84,37.92,121573.0,30.6418,30.658,30.5611,30.6257,121573.0
2020-07-16 10:20:00,37.91,38.03,37.89,38.0,90450.0,30.6176,30.7145,30.6014,30.6903,90450.0
2020-07-16 10:25:00,38.0,38.12,37.91,38.05,82003.0,30.6903,30.7872,30.6176,30.7307,82003.0
2020-07-16 10:30:00,38.06,38.08,37.96,38.02,47124.0,30.7387,30.7549,30.658,30.7064,47124.0
2020-07-16 10:35:00,38.03,38.15,37.97,38.13,38568.0,30.7145,30.8114,30.666,30.7953,38568.0
2020-07-16 10:40:00,38.13,38.17,38.1,38.13,37537.0,30.7953,30.8276,30.771,30.7953,37537.0
2020-07-16 10:45:00,38.14,38.19,38.12,38.18,54582.0,30.8033,30.8437,30.7872,30.8356,54582.0
2020-07-16 10:50:00,38.18,38.32,38.15,38.28,59605.0,30.8356,30.9487,30.8114,30.9164,59605.0
2020-07-16 10:55:00,38.28,38.33,38.22,38.24,42717.0,30.9164,30.9568,30.868,30.8841,42717.0
2020-07-16 11:00:00,38.23,38.39,38.23,38.32,61231.0,30.876,31.0053,30.876,30.9487,61231.0
2020-07-16 11:05:00,38.33,38.38,38.26,38.26,109123.0,30.9568,30.9972,30.9003,30.9003,109123.0
2020-07-16 11:10:00,38.27,38.4,38.24,38.39,132841.0,30.9083,31.0133,30.8841,31.0053,132841.0
2020-07-16 11:15:00,38.39,38.39,38.32,38.38,76655.0,31.0053,31.0053,30.9487,30.9972,76655.0
2020-07-16 11:20:00,38.37,38.42,38.33,38.37,67187.0,30.9891,31.0295,30.9568,30.9891,67187.0
2020-07-16 11:25:00,38.37,38.47,38.32,38.38,112415.0,30.9891,31.0699,30.9487,30.9972,112415.0
2020-07-16 11:30:00,38.38,38.39,38.28,38.32,54915.0,30.9972,31.0053,30.9164,30.9487,54915.0
2020-07-16 11:35:00,38.31,38.33,38.16,38.2,72450.0,30.9406,30.9568,30.8195,30.8518,72450.0
2020-07-16 11:40:00,38.2,38.21,38.07,38.09,62444.0,30.8518,30.8599,30.7468,30.763,62444.0
2020-07-16 11:45:00,38.1,38.11,38.05,38.09,44161.0,30.771,30.7791,30.7307,30.763,44161.0
2020-07-16 11:50:00,38.09,38.11,38.06,38.07,37891.0,30.763,30.7791,30.7387,30.7468,37891.0
2020-07-16 11:55:00,38.07,38.09,37.96,37.96,42639.0,30.7468,30.763,30.658,30.658,42639.0
2020-07-16 12:00:00,37.96,37.98,37.88,37.88,49107.0,30.658,30.6741,30.5934,30.5934,49107.0
2020-07-16 12:05:00,37.88,37.95,37.85,37.91,37049.0,30.5934,30.6499,30.5691,30.6176,37049.0
2020-07-16 12:10:00,37.91,37.91,37.83,37.83,55939.0,30.6176,30.6176,30.553,30.553,55939.0
2020-07-16 12:15:00,37.82,37.83,37.75,37.78,48733.0,30.5449,30.553,30.4884,30.5126,48733.0
2020-07-16 12:20:00,37.79,37.87,37.78,37.84,40543.0,30.5207,30.5853,30.5126,30.5611,40543.0
2020-07-16 12:25:00,37.85,37.89,37.82,37.87,56769.0,30.5691,30.6014,30.5449,30.5853,56769.0
2020-07-16 12:30:00,37.88,37.88,37.74,37.76,54255.0,30.5934,30.5934,30.4803,30.4964,54255.0
2020-07-16 12:35:00,37.76,37.76,37.67,37.68,38672.0,30.4964,30.4964,30.4238,30.4318,38672.0
2020-07-16 12:40:00,37.68,37.69,37.65,37.65,51375.0,30.4318,30.4399,30.4076,30.4076,51375.0
2020-07-16 12:45:00,37.65,37.75,37.62,37.74,42482.0,30.4076,30.4884,30.3834,30.4803,42482.0
2020-07-16 12:50:00,37.73,37.76,37.71,37.73,44602.0,30.4722,30.4964,30.4561,30.4722,44602.0
2020-07-16 12:55:00,37.74,37.75,37.66,37.7,37348.0,30.4803,30.4884,30.4157,30.448,37348.0
2020-07-16 13:00:00,37.7,37.76,37.68,37.75,35025.0,30.448,30.4964,30.4318,30.4884,35025.0
2020-07-16 13:05:00,37.74,37.76,37.71,37.74,28975.0,30.4803,30.4964,30.4561,30.4803,28975.0
2020-07-16 13:10:00,37.73,37.83,37.68,37.69,51934.0,30.4722,30.553,30.4318,30.4399,51934.0
2020-07-16 13:15:00,37.69,37.74,37.68,37.72,24797.0,30.4399,30.4803,30.4318,30.4641,24797.0
2020-07-16 13:20:00,37.72,37.73,37.66,37.67,24341.0,30.4641,30.4722,30.4157,30.4238,24341.0
2020-07-16 13:25:00,37.66,37.69,37.63,37.67,28742.0,30.4157,30.4399,30.3914,30.4238,28742.0
2020-07-16 13:30:00,37.67,37.67,37.61,37.63,22643.0,30.4238,30.4238,30.3753,30.3914,22643.0
2020-07-16 13:35:00,37.63,37.64,37.55,37.58,28481.0,30.3914,30.3995,30.3268,30.3511,28481.0
2020-07-16 13:40:00,37.58,37.69,37.58,37.69,91426.0,30.3511,30.4399,30.3511,30.4399,91426.0
2020-07-16 13:45:00,37.69,37.71,37.66,37.68,32951.0,30.4399,30.4561,30.4157,30.4318,32951.0
2020-07-16 13:50:00,37.68,37.72,37.65,37.69,49056.0,30.4318,30.4641,30.4076,30.4399,49056.0
2020-07-16 13:55:00,37.69,37.7,37.64,37.67,58782.0,30.4399,30.448,30.3995,30.4238,58782.0
2020-07-16 14:00:00,37.67,37.69,37.66,37.66,26828.0,30.4238,30.4399,30.4157,30.4157,26828.0
2020-07-16 14:05:00,37.66,37.74,37.63,37.65,46592.0,30.4157,30.4803,30.3914,30.4076,46592.0
2020-07-16 14:10:00,37.65,37.68,37.62,37.68,44902.0,30.4076,30.4318,30.3834,30.4318,44902.0
2020-07-16 14:15:00,37.68,37.69,37.57,37.57,38947.0,30.4318,30.4399,30.343,30.343,38947.0
2020-07-16 14:20:00,37.58,37.59,37.53,37.54,56091.0,30.3511,30.3591,30.3107,30.3188,56091.0
2020-07-16 14:25:00,37.54,37.56,37.51,37.51,40855.0,30.3188,30.3349,30.2945,30.2945,40855.0
2020-07-16 14:30:00,37.51,37.52,37.45,37.5,57365.0,30.2945,30.3026,30.2461,30.2865,57365.0
2020-07-16 14:35:00,37.5,37.51,37.41,37.41,30846.0,30.2865,30.2945,30.2138,30.2138,30846.0
2020-07-16 14:40:00,37.42,37.51,37.42,37.48,45818.0,30.2218,30.2945,30.2218,30.2703,45818.0
2020-07-16 14:45:00,37.48,37.55,37.4,37.41,43558.0,30.2703,30.3268,30.2057,30.2138,43558.0
2020-07-16 14:50:00,37.41,37.41,37.34,37.35,48143.0,30.2138,30.2138,30.1572,30.1653,48143.0
2020-07-16 14:55:00,37.37,37.39,37.32,37.35,40215.0,30.1815,30.1976,30.1411,30.1653,40215.0
2020-07-16 15:00:00,37.37,37.43,37.36,37.38,47415.0,30.1815,30.2299,30.1734,30.1895,47415.0
2020-07-16 15:05:00,37.38,37.4,37.31,37.35,41261.0,30.1895,30.2057,30.133,30.1653,41261.0
2020-07-16 15:10:00,37.34,37.41,37.3,37.39,56410.0,30.1572,30.2138,30.1249,30.1976,56410.0
2020-07-16 15:15:00,37.4,37.52,37.39,37.5,52535.0,30.2057,30.3026,30.1976,30.2865,52535.0
2020-07-16 15:20:00,37.5,37.58,37.49,37.55,34264.0,30.2865,30.3511,30.2784,30.3268,34264.0
2020-07-16 15:25:00,37.55,37.62,37.54,37.62,36174.0,30.3268,30.3834,30.3188,30.3834,36174.0
2020-07-16 15:30:00,37.61,37.62,37.51,37.57,49545.0,30.3753,30.3834,30.2945,30.343,49545.0
2020-07-16 15:35:00,37.57,37.64,37.53,37.59,76893.0,30.343,30.3995,30.3107,30.3591,76893.0
2020-07-16 15:40:00,37.58,37.63,37.53,37.55,82296.0,30.3511,30.3914,30.3107,30.3268,82296.0
2020-07-16 15:45:00,37.55,37.61,37.5,37.55,84429.0,30.3268,30.3753,30.2865,30.3268,84429.0
2020-07-16 15:50:00,37.55,37.6,37.51,37.59,163413.0,30.3268,30.3672,30.2945,30.3591,163413.0
2020-07-16 15:55:00,37.58,37.65,37.52,37.56,259011.0,30.3511,30.4076,30.3026,30.3349,259011.0
2020-07-17 09:30:00,37.52,37.57,37.27,37.39,323475.0,30.3026,30.343,30.1007,30.1976,323475.0
2020-07-17 09:35:00,37.39,37.52,37.13,37.18,53392.0,30.1976,30.3026,29.9876,30.028,53392.0
2020-07-17 09:40:00,37.18,37.44,37.16,37.42,61352.0,30.028,30.238,30.0119,30.2218,61352.0
2020-07-17 09:45:00,37.38,37.53,37.35,37.42,41712.0,30.1895,30.3107,30.1653,30.2218,41712.0
2020-07-17 09:50:00,37.4,37.5,37.33,37.34,35573.0,30.2057,30.2865,30.1492,30.1572,35573.0
2020-07-17 09:55:00,37.35,37.35,37.15,37.24,59344.0,30.1653,30.1653,30.0038,30.0765,59344.0
2020-07-17 10:00:00,37.22,37.31,37.15,37.18,65227.0,30.0603,30.133,30.0038,30.028,65227.0
2020-07-17 10:05:00,37.18,37.18,36.95,36.99,76285.0,30.028,30.028,29.8423,29.8746,76285.0
2020-07-17 10:10:00,36.99,37.03,36.9,36.9,44674.0,29.8746,29.9069,29.8019,29.8019,44674.0
2020-07-17 10:15:00,36.9,37.01,36.89,36.98,42517.0,29.8019,29.8907,29.7938,29.8665,42517.0
2020-07-17 10:20:00,36.99,37.02,36.83,36.87,51228.0,29.8746,29.8988,29.7453,29.7776,51228.0
2020-07-17 10:25:00,36.86,36.87,36.75,36.76,59212.0,29.7696,29.7776,29.6807,29.6888,59212.0
2020-07-17 10:30:00,36.75,36.77,36.64,36.68,47714.0,29.6807,29.6969,29.5919,29.6242,47714.0
2020-07-17 10:35:00,36.69,36.79,36.68,36.78,33723.0,29.6323,29.713,29.6242,29.705,33723.0
2020-07-17 10:40:00,36.76,36.76,36.61,36.62,66114.0,29.6888,29.6888,29.5677,29.5757,66114.0
2020-07-17 10:45:00,36.62,36.68,36.61,36.66,36956.0,29.5757,29.6242,29.5677,29.608,36956.0
2020-07-17 10:50:00,36.66,36.79,36.64,36.77,41774.0,29.608,29.713,29.5919,29.6969,41774.0
2020-07-17 10:55:00,36.77,36.79,36.72,36.78,40094.0,29.6969,29.713,29.6565,29.705,40094.0
2020-07-17 11:00:00,36.77,36.85,36.77,36.79,35939.0,29.6969,29.7615,29.6969,29.713,35939.0
2020-07-17 11:05:00,36.79,36.84,36.71,36.72,24433.0,29.713,29.7534,29.6484,29.6565,24433.0
2020-07-17 11:10:00,36.73,36.76,36.66,36.74,73304.0,29.6646,29.6888,29.608,29.6726,73304.0
2020-07-17 11:15:00,36.74,36.82,36.74,36.75,53269.0,29.6726,29.7373,29.6726,29.6807,53269.0
2020-07-17 11:20:00,36.74,36.75,36.68,36.68,28750.0,29.6726,29.6807,29.6242,29.6242,28750.0
2020-07-17 11:25:00,36.68,36.68,36.54,36.56,97387.0,29.6242,29.6242,29.5111,29.5273,97387.0
2020-07-17 11:30:00,36.58,36.61,36.55,36.58,37225.0,29.5434,29.5677,29.5192,29.5434,37225.0
2020-07-17 11:35:00,36.57,36.63,36.57,36.62,43568.0,29.5354,29.5838,29.5354,29.5757,43568.0
2020-07-17 11:40:00,36.62,36.65,36.58,36.65,82991.0,29.5757,29.6,29.5434,29.6,82991.0
2020-07-17 11:45:00,36.65,36.7,36.61,36.62,64308.0,29.6,29.6403,29.5677,29.5757,64308.0
2020-07-17 11:50:00,36.61,36.66,36.61,36.62,22119.0,29.5677,29.608,29.5677,29.5757,22119.0
2020-07-17 11:55:00,36.62,36.65,36.55,36.55,74992.0,29.5757,29.6,29.5192,29.5192,74992.0
2020-07-17 12:00:00,36.55,36.56,36.5,36.52,100694.0,29.5192,29.5273,29.4788,29.495,100694.0
2020-07-17 12:05:00,36.53,36.59,36.51,36.54,49785.0,29.503,29.5515,29.4869,29.5111,49785.0
2020-07-17 12:10:00,36.55,36.57,36.48,36.5,56978.0,29.5192,29.5354,29.4627,29.4788,56978.0
2020-07-17 12:15:00,36.5,36.5,36.44,36.45,81709.0,29.4788,29.4788,29.4304,29.4384,81709.0
2020-07-17 12:20:00,36.44,36.51,36.43,36.5,42183.0,29.4304,29.4869,29.4223,29.4788,42183.0
2020-07-17 12:25:00,36.49,36.53,36.47,36.49,30715.0,29.4707,29.503,29.4546,29.4707,30715.0
2020-07-17 12:30:00,36.5,36.51,36.45,36.47,53033.0,29.4788,29.4869,29.4384,29.4546,53033.0
2020-07-17 12:35:00,36.47,36.5,36.35,36.36,59156.0,29.4546,29.4788,29.3577,29.3657,59156.0
2020-07-17 12:40:00,36.37,36.37,36.33,36.36,39571.0,29.3738,29.3738,29.3415,29.3657,39571.0
2020-07-17 12:45:00,36.36,36.4,36.35,36.36,58902.0,29.3657,29.3981,29.3577,29.3657,58902.0
2020-07-17 12:50:00,36.37,36.4,36.33,36.39,57218.0,29.3738,29.3981,29.3415,29.39,57218.0
2020-07-17 12:55:00,36.39,36.4,36.35,36.36,25406.0,29.39,29.3981,29.3577,29.3657,25406.0
2020-07-17 13:00:00,36.37,36.41,36.37,36.37,47500.0,29.3738,29.4061,29.3738,29.3738,47500.0
2020-07-17 13:05:00,36.38,36.38,36.25,36.3,87822.0,29.3819,29.3819,29.2769,29.3173,87822.0
2020-07-17 13:10:00,36.3,36.42,36.29,36.4,42496.0,29.3173,29.4142,29.3092,29.3981,42496.0
2020-07-17 13:15:00,36.41,36.43,36.31,36.34,110824.0,29.4061,29.4223,29.3254,29.3496,110824.0
2020-07-17 13:20:00,36.33,36.42,36.32,36.37,78872.0,29.3415,29.4142,29.3334,29.3738,78872.0
2020-07-17 13:25:00,36.37,36.38,36.26,36.26,160574.0,29.3738,29.3819,29.285,29.285,160574.0
2020-07-17 13:30:00,36.27,36.33,36.25,36.26,52917.0,29.2931,29.3415,29.2769,29.285,52917.0
2020-07-17 13:35:00,36.26,36.26,36.18,36.19,98223.0,29.285,29.285,29.2204,29.2284,98223.0
2020-07-17 13:40:00,36.19,36.22,36.18,36.22,42814.0,29.2284,29.2527,29.2204,29.2527,42814.0
2020-07-17 13:45:00,36.23,36.28,36.2,36.25,54161.0,29.2608,29.3011,29.2365,29.2769,54161.0
2020-07-17 13:50:00,36.24,36.24,36.18,36.21,36591.0,29.2688,29.2688,29.2204,29.2446,36591.0
2020-07-17 13:55:00,36.21,36.22,36.18,36.2,36737.0,29.2446,29.2527,29.2204,29.2365,36737.0
2020-07-17 14:00:00,36.2,36.21,36.15,36.17,67563.0,29.2365,29.2446,29.1961,29.2123,67563.0
2020-07-17 14:05:00,36.17,36.17,36.09,36.09,59886.0,29.2123,29.2123,29.1477,29.1477,59886.0
2020-07-17 14:10:00,36.1,36.16,36.1,36.15,46304.0,29.1558,29.2042,29.1558,29.1961,46304.0
2020-07-17 14:15:00,36.14,36.16,36.12,36.16,58855.0,29.1881,29.2042,29.1719,29.2042,58855.0
2020-07-17 14:20:00,36.15,36.16,36.09,36.11,73050.0,29.1961,29.2042,29.1477,29.1638,73050.0
2020-07-17 14:25:00,36.11,36.15,36.09,36.14,57253.0,29.1638,29.1961,29.1477,29.1881,57253.0
2020-07-17 14:30:00,36.13,36.15,36.09,36.13,67081.0,29.18,29.1961,29.1477,29.18,67081.0
2020-07-17 14:35:00,36.13,36.13,36.08,36.1,48022.0,29.18,29.18,29.1396,29.1558,48022.0
2020-07-17 14:40:00,36.1,36.13,36.08,36.09,42930.0,29.1558,29.18,29.1396,29.1477,42930.0
2020-07-17 14:45:00,36.09,36.1,36.05,36.07,39414.0,29.1477,29.1558,29.1154,29.1315,39414.0
2020-07-17 14:50:00,36.07,36.09,36.03,36.05,31224.0,29.1315,29.1477,29.0992,29.1154,31224.0
2020-07-17 14:55:00,36.05,36.07,36.04,36.05,56188.0,29.1154,29.1315,29.1073,29.1154,56188.0
2020-07-17 15:00:00,36.06,36.18,36.05,36.18,97350.0,29.1235,29.2204,29.1154,29.2204,97350.0
2020-07-17 15:05:00,36.18,36.2,36.14,36.16,95075.0,29.2204,29.2365,29.1881,29.2042,95075.0
2020-07-17 15:10:00,36.16,36.16,36.04,36.05,75586.0,29.2042,29.2042,29.1073,29.1154,75586.0
2020-07-17 15:15:00,36.05,36.07,36.01,36.02,99671.0,29.1154,29.1315,29.0831,29.0911,99671.0
2020-07-17 15:20:00,36.02,36.06,36.01,36.02,251548.0,29.0911,29.1235,29.0831,29.0911,251548.0
2020-07-17 15:25:00,36.03,36.06,36.02,36.03,321373.0,29.0992,29.1235,29.0911,29.0992,321373.0
2020-07-17 15:30:00,36.03,36.22,36.02,36.22,223266.0,29.0992,29.2527,29.0911,29.2527,223266.0
2020-07-17 15:35:00,36.21,36.22,36.13,36.16,169678.0,29.2446,29.2527,29.18,29.2042,169678.0
2020-07-17 15:40:00,36.17,36.29,36.16,36.26,212896.0,29.2123,29.3092,29.2042,29.285,212896.0
2020-07-17 15:45:00,36.26,36.31,36.2,36.29,249429.0,29.285,29.3254,29.2365,29.3092,249429.0
2020-07-17 15:50:00,36.29,36.32,36.17,36.18,318334.0,29.3092,29.3334,29.2123,29.2204,318334.0
2020-07-17 15:55:00,36.18,36.21,36.02,36.02,721402.0,29.2204,29.2446,29.0911,29.0911,721402.0
2020-07-20 09:30:00,35.84,36.01,35.49,35.95,166825.0,28.9458,29.0831,28.6631,29.0346,166825.0
2020-07-20 09:35:00,35.96,36.13,35.84,36.07,93226.0,29.0427,29.18,28.9458,29.1315,93226.0
2020-07-20 09:40:00,36.07,36.08,35.9,35.93,69162.0,29.1315,29.1396,28.9942,29.0185,69162.0
2020-07-20 09:45:00,35.92,36.01,35.79,35.8,94100.0,29.0104,29.0831,28.9054,28.9135,94100.0
2020-07-20 09:50:00,35.78,35.79,35.6,35.61,78775.0,28.8973,28.9054,28.7519,28.76,78775.0
2020-07-20 09:55:00,35.6,35.68,35.5,35.66,124483.0,28.7519,28.8166,28.6712,28.8004,124483.0
2020-07-20 10:00:00,35.66,35.68,35.53,35.57,86214.0,28.8004,28.8166,28.6954,28.7277,86214.0
2020-07-20 10:05:00,35.58,35.72,35.58,35.65,109165.0,28.7358,28.8489,28.7358,28.7923,109165.0
2020-07-20 10:10:00,35.65,35.71,35.6,35.61,99130.0,28.7923,28.8408,28.7519,28.76,99130.0
2020-07-20 10:15:00,35.61,35.61,35.53,35.59,159967.0,28.76,28.76,28.6954,28.7439,159967.0
2020-07-20 10:20:00,35.59,35.71,35.55,35.7,116827.0,28.7439,28.8408,28.7116,28.8327,116827.0
2020-07-20 10:25:00,35.7,35.86,35.69,35.84,116246.0,28.8327,28.9619,28.8246,28.9458,116246.0
2020-07-20 10:30:00,35.85,35.89,35.8,35.83,50085.0,28.9539,28.9862,28.9135,28.9377,50085.0
2020-07-20 10:35:00,35.83,35.87,35.73,35.76,43280.0,28.9377,28.97,28.8569,28.8812,43280.0
2020-07-20 10:40:00,35.76,35.84,35.71,35.82,62844.0,28.8812,28.9458,28.8408,28.9296,62844.0
2020-07-20 10:45:00,35.83,35.83,35.72,35.74,52015.0,28.9377,28.9377,28.8489,28.865,52015.0
2020-07-20 10:50:00,35.75,35.8,35.73,35.75,56722.0,28.8731,28.9135,28.8569,28.8731,56722.0
2020-07-20 10:55:00,35.74,35.82,35.73,35.79,40317.0,28.865,28.9296,28.8569,28.9054,40317.0
2020-07-20 11:00:00,35.79,35.91,35.78,35.85,58664.0,28.9054,29.0023,28.8973,28.9539,58664.0
2020-07-20 11:05:00,35.87,35.89,35.81,35.89,30862.0,28.97,28.9862,28.9215,28.9862,30862.0
2020-07-20 11:10:00,35.89,35.92,35.75,35.77,34688.0,28.9862,29.0104,28.8731,28.8892,34688.0
2020-07-20 11:15:00,35.77,35.85,35.73,35.85,29502.0,28.8892,28.9539,28.8569,28.9539,29502.0
2020-07-20 11:20:00,35.85,35.92,35.78,35.79,42575.0,28.9539,29.0104,28.8973,28.9054,42575.0
2020-07-20 11:25:00,35.79,35.85,35.78,35.79,27146.0,28.9054,28.9539,28.8973,28.9054,27146.0
2020-07-20 11:30:00,35.79,35.84,35.75,35.82,38625.0,28.9054,28.9458,28.8731,28.9296,38625.0
2020-07-20 11:35:00,35.82,35.83,35.73,35.8,28691.0,28.9296,28.9377,28.8569,28.9135,28691.0
2020-07-20 11:40:00,35.8,35.8,35.75,35.76,24342.0,28.9135,28.9135,28.8731,28.8812,24342.0
2020-07-20 11:45:00,35.76,35.76,35.71,35.75,29606.0,28.8812,28.8812,28.8408,28.8731,29606.0
2020-07-20 11:50:00,35.73,35.79,35.73,35.76,16381.0,28.8569,28.9054,28.8569,28.8812,16381.0
2020-07-20 11:55:00,35.76,35.76,35.68,35.69,25695.0,28.8812,28.8812,28.8166,28.8246,25695.0
2020-07-20 12:00:00,35.68,35.7,35.62,35.63,45279.0,28.8166,28.8327,28.7681,28.7762,45279.0
2020-07-20 12:05:00,35.63,35.66,35.59,35.64,29575.0,28.7762,28.8004,28.7439,28.7842,29575.0
2020-07-20 12:10:00,35.64,35.67,35.61,35.66,27088.0,28.7842,28.8085,28.76,28.8004,27088.0
2020-07-20 12:15:00,35.66,35.7,35.65,35.69,13726.0,28.8004,28.8327,28.7923,28.8246,13726.0
2020-07-20 12:20:00,35.7,35.73,35.67,35.68,19366.0,28.8327,28.8569,28.8085,28.8166,19366.0
2020-07-20 12:25:00,35.69,35.73,35.67,35.72,33509.0,28.8246,28.8569,28.8085,28.8489,33509.0
2020-07-20 12:30:00,35.73,35.79,35.73,35.77,28787.0,28.8569,28.9054,28.8569,28.8892,28787.0
2020-07-20 12:35:00,35.78,35.81,35.77,35.78,20042.0,28.8973,28.9215,28.8892,28.8973,20042.0
2020-07-20 12:40:00,35.77,35.79,35.68,35.68,11192.0,28.8892,28.9054,28.8166,28.8166,11192.0
2020-07-20 12:45:00,35.69,35.79,35.68,35.77,20400.0,28.8246,28.9054,28.8166,28.8892,20400.0
2020-07-20 12:50:00,35.77,35.79,35.72,35.72,18492.0,28.8892,28.9054,28.8489,28.8489,18492.0
2020-07-20 12:55:00,35.71,35.76,35.7,35.71,74365.0,28.8408,28.8812,28.8327,28.8408,74365.0
2020-07-20 13:00:00,35.71,35.73,35.69,35.71,29633.0,28.8408,28.8569,28.8246,28.8408,29633.0
2020-07-20 13:05:00,35.71,35.74,35.69,35.71,24008.0,28.8408,28.865,28.8246,28.8408,24008.0
2020-07-20 13:10:00,35.72,35.77,35.71,35.76,24435.0,28.8489,28.8892,28.8408,28.8812,24435.0
2020-07-20 13:15:00,35.76,35.83,35.73,35.82,23824.0,28.8812,28.9377,28.8569,28.9296,23824.0
2020-07-20 13:20:00,35.82,35.86,35.82,35.83,21213.0,28.9296,28.9619,28.9296,28.9377,21213.0
2020-07-20 13:25:00,35.83,35.86,35.82,35.82,22439.0,28.9377,28.9619,28.9296,28.9296,22439.0
2020-07-20 13:30:00,35.82,35.91,35.81,35.9,28299.0,28.9296,29.0023,28.9215,28.9942,28299.0
2020-07-20 13:35:00,35.9,35.96,35.89,35.93,49133.0,28.9942,29.0427,28.9862,29.0185,49133.0
2020-07-20 13:40:00,35.93,35.99,35.92,35.98,22559.0,29.0185,29.0669,29.0104,29.0588,22559.0
2020-07-20 13:45:00,35.98,35.98,35.91,35.93,20357.0,29.0588,29.0588,29.0023,29.0185,20357.0
2020-07-20 13:50:00,35.93,36.0,35.92,35.99,26485.0,29.0185,29.075,29.0104,29.0669,26485.0
2020-07-20 13:55:00,36.0,36.0,35.97,35.98,24799.0,29.075,29.075,29.0508,29.0588,24799.0
2020-07-20 14:00:00,35.98,35.99,35.93,35.95,36888.0,29.0588,29.0669,29.0185,29.0346,36888.0
2020-07-20 14:05:00,35.95,35.98,35.94,35.97,18489.0,29.0346,29.0588,29.0265,29.0508,18489.0
2020-07-20 14:10:00,35.97,35.97,35.89,35.9,25259.0,29.0508,29.0508,28.9862,28.9942,25259.0
2020-07-20 14:15:00,35.89,35.92,35.85,35.85,19589.0,28.9862,29.0104,28.9539,28.9539,19589.0
2020-07-20 14:20:00,35.86,35.86,35.83,35.84,37117.0,28.9619,28.9619,28.9377,28.9458,37117.0
2020-07-20 14:25:00,35.85,35.9,35.84,35.85,29220.0,28.9539,28.9942,28.9458,28.9539,29220.0
2020-07-20 14:30:00,35.86,35.87,35.8,35.82,37065.0,28.9619,28.97,28.9135,28.9296,37065.0
2020-07-20 14:35:00,35.82,35.88,35.81,35.84,35651.0,28.9296,28.9781,28.9215,28.9458,35651.0
2020-07-20 14:40:00,35.84,35.87,35.81,35.85,30983.0,28.9458,28.97,28.9215,28.9539,30983.0
2020-07-20 14:45:00,35.85,35.85,35.79,35.83,36510.0,28.9539,28.9539,28.9054,28.9377,36510.0
2020-07-20 14:50:00,35.83,35.84,35.8,35.8,31453.0,28.9377,28.9458,28.9135,28.9135,31453.0
2020-07-20 14:55:00,35.8,35.81,35.75,35.75,25081.0,28.9135,28.9215,28.8731,28.8731,25081.0
2020-07-20 15:00:00,35.75,35.79,35.73,35.73,34720.0,28.8731,28.9054,28.8569,28.8569,34720.0
2020-07-20 15:05:00,35.73,35.79,35.72,35.74,44272.0,28.8569,28.9054,28.8489,28.865,44272.0
2020-07-20 15:10:00,35.75,35.75,35.66,35.66,36990.0,28.8731,28.8731,28.8004,28.8004,36990.0
2020-07-20 15:15:00,35.66,35.74,35.65,35.72,69255.0,28.8004,28.865,28.7923,28.8489,69255.0
2020-07-20 15:20:00,35.72,35.75,35.71,35.74,44231.0,28.8489,28.8731,28.8408,28.865,44231.0
2020-07-20 15:25:00,35.73,35.8,35.73,35.76,47458.0,28.8569,28.9135,28.8569,28.8812,47458.0
2020-07-20 15:30:00,35.76,35.81,35.72,35.76,103619.0,28.8812,28.9215,28.8489,28.8812,103619.0
2020-07-20 15:35:00,35.77,35.79,35.73,35.77,49150.0,28.8892,28.9054,28.8569,28.8892,49150.0
2020-07-20 15:40:00,35.76,35.77,35.72,35.72,60005.0,28.8812,28.8892,28.8489,28.8489,60005.0
2020-07-20 15:45:00,35.73,35.74,35.68,35.73,138017.0,28.8569,28.865,28.8166,28.8569,138017.0
2020-07-20 15:50:00,35.75,35.78,35.61,35.62,296142.0,28.8731,28.8973,28.76,28.7681,296142.0
2020-07-20 15:55:00,35.62,35.65,35.56,35.57,784129.0,28.7681,28.7923,28.7196,28.7277,784129.0
2020-07-21 09:30:00,35.82,36.25,35.77,36.14,163497.0,28.9296,29.2769,28.8892,29.1881,163497.0
2020-07-21 09:35:00,36.14,36.48,36.07,36.43,150390.0,29.1881,29.4627,29.1315,29.4223,150390.0
2020-07-21 09:40:00,36.45,36.67,36.36,36.63,161098.0,29.4384,29.6161,29.3657,29.5838,161098.0
2020-07-21 09:45:00,36.62,36.65,36.45,36.48,106356.0,29.5757,29.6,29.4384,29.4627,106356.0
2020-07-21 09:50:00,36.51,36.54,36.42,36.42,57783.0,29.4869,29.5111,29.4142,29.4142,57783.0
2020-07-21 09:55:00,36.43,36.43,36.28,36.34,76899.0,29.4223,29.4223,29.3011,29.3496,76899.0
2020-07-21 10:00:00,36.34,36.39,36.29,36.34,117285.0,29.3496,29.39,29.3092,29.3496,117285.0
2020-07-21 10:05:00,36.34,36.52,36.31,36.4,71177.0,29.3496,29.495,29.3254,29.3981,71177.0
2020-07-21 10:10:00,36.38,36.51,36.36,36.37,50086.0,29.3819,29.4869,29.3657,29.3738,50086.0
2020-07-21 10:15:00,36.4,36.42,36.17,36.19,64348.0,29.3981,29.4142,29.2123,29.2284,64348.0
2020-07-21 10:20:00,36.18,36.27,36.15,36.19,56447.0,29.2204,29.2931,29.1961,29.2284,56447.0
2020-07-21 10:25:00,36.2,36.23,36.13,36.16,73214.0,29.2365,29.2608,29.18,29.2042,73214.0
2020-07-21 10:30:00,36.16,36.2,36.08,36.16,97125.0,29.2042,29.2365,29.1396,29.2042,97125.0
2020-07-21 10:35:00,36.16,36.27,36.11,36.26,121949.0,29.2042,29.2931,29.1638,29.285,121949.0
2020-07-21 10:40:00,36.26,36.32,36.22,36.23,51676.0,29.285,29.3334,29.2527,29.2608,51676.0
2020-07-21 10:45:00,36.22,36.34,36.21,36.31,248880.0,29.2527,29.3496,29.2446,29.3254,248880.0
2020-07-21 10:50:00,36.32,36.35,36.25,36.32,216109.0,29.3334,29.3577,29.2769,29.3334,216109.0
2020-07-21 10:55:00,36.32,36.4,36.31,36.38,152319.0,29.3334,29.3981,29.3254,29.3819,152319.0
2020-07-21 11:00:00,36.39,36.45,36.35,36.43,129287.0,29.39,29.4384,29.3577,29.4223,129287.0
2020-07-21 11:05:00,36.44,36.48,36.39,36.46,94049.0,29.4304,29.4627,29.39,29.4465,94049.0
2020-07-21 11:10:00,36.46,36.64,36.41,36.63,103666.0,29.4465,29.5919,29.4061,29.5838,103666.0
2020-07-21 11:15:00,36.63,36.79,36.62,36.77,157891.0,29.5838,29.713,29.5757,29.6969,157891.0
2020-07-21 11:20:00,36.75,36.77,36.66,36.77,121968.0,29.6807,29.6969,29.608,29.6969,121968.0
2020-07-21 11:25:00,36.77,36.9,36.71,36.9,92852.0,29.6969,29.8019,29.6484,29.8019,92852.0
2020-07-21 11:30:00,36.89,36.92,36.78,36.86,112154.0,29.7938,29.818,29.705,29.7696,112154.0
2020-07-21 11:35:00,36.86,36.91,36.83,36.88,132171.0,29.7696,29.8099,29.7453,29.7857,132171.0
2020-07-21 11:40:00,36.87,36.9,36.78,36.89,58854.0,29.7776,29.8019,29.705,29.7938,58854.0
2020-07-21 11:45:00,36.89,36.89,36.79,36.8,64863.0,29.7938,29.7938,29.713,29.7211,64863.0
2020-07-21 11:50:00,36.8,36.94,36.78,36.88,72018.0,29.7211,29.8342,29.705,29.7857,72018.0
2020-07-21 11:55:00,36.86,36.9,36.8,36.87,53112.0,29.7696,29.8019,29.7211,29.7776,53112.0
2020-07-21 12:00:00,36.88,36.95,36.84,36.85,56852.0,29.7857,29.8423,29.7534,29.7615,56852.0
2020-07-21 12:05:00,36.84,36.85,36.78,36.78,195378.0,29.7534,29.7615,29.705,29.705,195378.0
2020-07-21 12:10:00,36.79,36.79,36.72,36.76,55705.0,29.713,29.713,29.6565,29.6888,55705.0
2020-07-21 12:15:00,36.75,36.78,36.72,36.77,34811.0,29.6807,29.705,29.6565,29.6969,34811.0
2020-07-21 12:20:00,36.77,36.83,36.76,36.77,36808.0,29.6969,29.7453,29.6888,29.6969,36808.0
2020-07-21 12:25:00,36.76,36.88,36.72,36.87,40164.0,29.6888,29.7857,29.6565,29.7776,40164.0
2020-07-21 12:30:00,36.87,36.9,36.83,36.89,33634.0,29.7776,29.8019,29.7453,29.7938,33634.0
2020-07-21 12:35:00,36.89,36.9,36.84,36.86,59873.0,29.7938,29.8019,29.7534,29.7696,59873.0
2020-07-21 12:40:00,36.86,36.97,36.84,36.95,90820.0,29.7696,29.8584,29.7534,29.8423,90820.0
2020-07-21 12:45:00,36.94,36.96,36.91,36.95,37828.0,29.8342,29.8503,29.8099,29.8423,37828.0
2020-07-21 12:50:00,36.94,36.97,36.91,36.95,33567.0,29.8342,29.8584,29.8099,29.8423,33567.0
2020-07-21 12:55:00,36.95,36.96,36.84,36.88,66691.0,29.8423,29.8503,29.7534,29.7857,66691.0
2020-07-21 13:00:00,36.89,36.9,36.82,36.83,64724.0,29.7938,29.8019,29.7373,29.7453,64724.0
2020-07-21 13:05:00,36.82,36.83,36.76,36.8,88767.0,29.7373,29.7453,29.6888,29.7211,88767.0
2020-07-21 13:10:00,36.8,36.81,36.76,36.78,44935.0,29.7211,29.7292,29.6888,29.705,44935.0
2020-07-21 13:15:00,36.77,36.84,36.74,36.81,56613.0,29.6969,29.7534,29.6726,29.7292,56613.0
2020-07-21 13:20:00,36.8,36.86,36.79,36.83,39904.0,29.7211,29.7696,29.713,29.7453,39904.0
2020-07-21 13:25:00,36.83,36.83,36.72,36.72,52483.0,29.7453,29.7453,29.6565,29.6565,52483.0
2020-07-21 13:30:00,36.73,36.76,36.7,36.76,37082.0,29.6646,29.6888,29.6403,29.6888,37082.0
2020-07-21 13:35:00,36.75,36.77,36.73,36.75,33449.0,29.6807,29.6969,29.6646,29.6807,33449.0
2020-07-21 13:40:00,36.75,36.79,36.73,36.79,71236.0,29.6807,29.713,29.6646,29.713,71236.0
2020-07-21 13:45:00,36.79,36.79,36.74,36.74,55159.0,29.713,29.713,29.6726,29.6726,55159.0
2020-07-21 13:50:00,36.73,36.74,36.69,36.7,53699.0,29.6646,29.6726,29.6323,29.6403,53699.0
2020-07-21 13:55:00,36.71,36.75,36.7,36.73,35882.0,29.6484,29.6807,29.6403,29.6646,35882.0
2020-07-21 14:00:00,36.73,36.76,36.72,36.74,24043.0,29.6646,29.6888,29.6565,29.6726,24043.0
2020-07-21 14:05:00,36.73,36.74,36.68,36.69,56237.0,29.6646,29.6726,29.6242,29.6323,56237.0
2020-07-21 14:10:00,36.67,36.68,36.61,36.62,135937.0,29.6161,29.6242,29.5677,29.5757,135937.0
2020-07-21 14:15:00,36.62,36.62,36.55,36.57,53579.0,29.5757,29.5757,29.5192,29.5354,53579.0
2020-07-21 14:20:00,36.58,36.6,36.52,36.55,42438.0,29.5434,29.5596,29.495,29.5192,42438.0
2020-07-21 14:25:00,36.55,36.64,36.53,36.63,61600.0,29.5192,29.5919,29.503,29.5838,61600.0
2020-07-21 14:30:00,36.63,36.73,36.62,36.7,73889.0,29.5838,29.6646,29.5757,29.6403,73889.0
2020-07-21 14:35:00,36.7,36.76,36.68,36.73,53582.0,29.6403,29.6888,29.6242,29.6646,53582.0
2020-07-21 14:40:00,36.74,36.75,36.69,36.73,40977.0,29.6726,29.6807,29.6323,29.6646,40977.0
2020-07-21 14:45:00,36.72,36.72,36.69,36.7,40669.0,29.6565,29.6565,29.6323,29.6403,40669.0
2020-07-21 14:50:00,36.71,36.72,36.66,36.68,42262.0,29.6484,29.6565,29.608,29.6242,42262.0
2020-07-21 14:55:00,36.67,36.72,36.66,36.71,42016.0,29.6161,29.6565,29.608,29.6484,42016.0
2020-07-21 15:00:00,36.71,36.72,36.69,36.71,38833.0,29.6484,29.6565,29.6323,29.6484,38833.0
2020-07-21 15:05:00,36.7,36.76,36.66,36.73,65236.0,29.6403,29.6888,29.608,29.6646,65236.0
2020-07-21 15:10:00,36.73,36.73,36.67,36.69,95725.0,29.6646,29.6646,29.6161,29.6323,95725.0
2020-07-21 15:15:00,36.69,36.71,36.62,36.64,60877.0,29.6323,29.6484,29.5757,29.5919,60877.0
2020-07-21 15:20:00,36.63,36.69,36.62,36.64,78168.0,29.5838,29.6323,29.5757,29.5919,78168.0
2020-07-21 15:25:00,36.64,36.7,36.63,36.66,73375.0,29.5919,29.6403,29.5838,29.608,73375.0
2020-07-21 15:30:00,36.66,36.68,36.6,36.6,93827.0,29.608,29.6242,29.5596,29.5596,93827.0
2020-07-21 15:35:00,36.61,36.62,36.58,36.59,78105.0,29.5677,29.5757,29.5434,29.5515,78105.0
2020-07-21 15:40:00,36.6,36.61,36.52,36.56,212243.0,29.5596,29.5677,29.495,29.5273,212243.0
2020-07-21 15:45:00,36.55,36.61,36.54,36.55,194222.0,29.5192,29.5677,29.5111,29.5192,194222.0
2020-07-21 15:50:00,36.54,36.57,36.43,36.5,358268.0,29.5111,29.5354,29.4223,29.4788,358268.0
2020-07-21 15:55:00,36.5,36.62,36.46,36.61,627209.0,29.4788,29.5757,29.4465,29.5677,627209.0
2020-07-22 09:30:00,36.41,36.45,36.1,36.26,210434.0,29.4061,29.4384,29.1558,29.285,210434.0
2020-07-22 09:35:00,36.27,36.4,36.15,36.23,131389.0,29.2931,29.3981,29.1961,29.2608,131389.0
2020-07-22 09:40:00,36.24,36.56,36.23,36.56,52197.0,29.2688,29.5273,29.2608,29.5273,52197.0
2020-07-22 09:45:00,36.55,36.62,36.48,36.51,117395.0,29.5192,29.5757,29.4627,29.4869,117395.0
2020-07-22 09:50:00,36.5,36.51,36.4,36.4,49279.0,29.4788,29.4869,29.3981,29.3981,49279.0
2020-07-22 09:55:00,36.4,36.4,36.18,36.23,63087.0,29.3981,29.3981,29.2204,29.2608,63087.0
2020-07-22 10:00:00,36.23,36.26,36.07,36.11,72971.0,29.2608,29.285,29.1315,29.1638,72971.0
2020-07-22 10:05:00,36.1,36.28,36.08,36.23,125891.0,29.1558,29.3011,29.1396,29.2608,125891.0
2020-07-22 10:10:00,36.22,36.26,36.14,36.16,47628.0,29.2527,29.285,29.1881,29.2042,47628.0
2020-07-22 10:15:00,36.15,36.22,36.03,36.16,154470.0,29.1961,29.2527,29.0992,29.2042,154470.0
2020-07-22 10:20:00,36.18,36.32,36.18,36.31,31209.0,29.2204,29.3334,29.2204,29.3254,31209.0
2020-07-22 10:25:00,36.31,36.42,36.28,36.37,50571.0,29.3254,29.4142,29.3011,29.3738,50571.0
2020-07-22 10:30:00,36.37,36.55,36.36,36.52,50549.0,29.3738,29.5192,29.3657,29.495,50549.0
2020-07-22 10:35:00,36.51,36.67,36.5,36.65,54543.0,29.4869,29.6161,29.4788,29.6,54543.0
2020-07-22 10:40:00,36.65,36.71,36.57,36.68,34153.0,29.6,29.6484,29.5354,29.6242,34153.0
2020-07-22 10:45:00,36.67,36.78,36.63,36.63,56756.0,29.6161,29.705,29.5838,29.5838,56756.0
2020-07-22 10:50:00,36.63,36.66,36.55,36.63,42503.0,29.5838,29.608,29.5192,29.5838,42503.0
2020-07-22 10:55:00,36.62,36.68,36.59,36.66,38797.0,29.5757,29.6242,29.5515,29.608,38797.0
2020-07-22 11:00:00,36.66,36.68,36.56,36.6,23912.0,29.608,29.6242,29.5273,29.5596,23912.0
2020-07-22 11:05:00,36.6,36.68,36.57,36.57,38588.0,29.5596,29.6242,29.5354,29.5354,38588.0
2020-07-22 11:10:00,36.58,36.58,36.5,36.53,43485.0,29.5434,29.5434,29.4788,29.503,43485.0
2020-07-22 11:15:00,36.52,36.58,36.44,36.47,45155.0,29.495,29.5434,29.4304,29.4546,45155.0
2020-07-22 11:20:00,36.46,36.5,36.42,36.42,20457.0,29.4465,29.4788,29.4142,29.4142,20457.0
2020-07-22 11:25:00,36.43,36.44,36.38,36.39,44375.0,29.4223,29.4304,29.3819,29.39,44375.0
2020-07-22 11:30:00,36.39,36.4,36.27,36.32,32960.0,29.39,29.3981,29.2931,29.3334,32960.0
2020-07-22 11:35:00,36.31,36.35,36.27,36.33,40285.0,29.3254,29.3577,29.2931,29.3415,40285.0
2020-07-22 11:40:00,36.33,36.33,36.25,36.28,38065.0,29.3415,29.3415,29.2769,29.3011,38065.0
2020-07-22 11:45:00,36.27,36.3,36.22,36.23,50135.0,29.2931,29.3173,29.2527,29.2608,50135.0
2020-07-22 11:50:00,36.24,36.28,36.22,36.24,23617.0,29.2688,29.3011,29.2527,29.2688,23617.0
2020-07-22 11:55:00,36.24,36.3,36.2,36.27,53811.0,29.2688,29.3173,29.2365,29.2931,53811.0
2020-07-22 12:00:00,36.26,36.29,36.21,36.26,98746.0,29.285,29.3092,29.2446,29.285,98746.0
2020-07-22 12:05:00,36.27,36.27,36.19,36.23,33457.0,29.2931,29.2931,29.2284,29.2608,33457.0
2020-07-22 12:10:00,36.23,36.28,36.22,36.27,47809.0,29.2608,29.3011,29.2527,29.2931,47809.0
2020-07-22 12:15:00,36.28,36.31,36.22,36.23,55396.0,29.3011,29.3254,29.2527,29.2608,55396.0
2020-07-22 12:20:00,36.23,36.24,36.2,36.22,32325.0,29.2608,29.2688,29.2365,29.2527,32325.0
2020-07-22 12:25:00,36.22,36.29,36.21,36.28,35103.0,29.2527,29.3092,29.2446,29.3011,35103.0
2020-07-22 12:30:00,36.29,36.35,36.27,36.32,66240.0,29.3092,29.3577,29.2931,29.3334,66240.0
2020-07-22 12:35:00,36.32,36.33,36.21,36.21,57578.0,29.3334,29.3415,29.2446,29.2446,57578.0
2020-07-22 12:40:00,36.22,36.24,36.18,36.21,43066.0,29.2527,29.2688,29.2204,29.2446,43066.0
2020-07-22 12:45:00,36.21,36.25,36.2,36.23,34924.0,29.2446,29.2769,29.2365,29.2608,34924.0
2020-07-22 12:50:00,36.23,36.24,36.19,36.22,43753.0,29.2608,29.2688,29.2284,29.2527,43753.0
2020-07-22 12:55:00,36.22,36.23,36.14,36.16,23604.0,29.2527,29.2608,29.1881,29.2042,23604.0
2020-07-22 13:00:00,36.16,36.22,36.15,36.19,31635.0,29.2042,29.2527,29.1961,29.2284,31635.0
2020-07-22 13:05:00,36.19,36.2,36.12,36.13,26138.0,29.2284,29.2365,29.1719,29.18,26138.0
2020-07-22 13:10:00,36.13,36.14,36.06,36.07,62412.0,29.18,29.1881,29.1235,29.1315,62412.0
2020-07-22 13:15:00,36.07,36.1,36.03,36.05,47556.0,29.1315,29.1558,29.0992,29.1154,47556.0
2020-07-22 13:20:00,36.06,36.07,36.03,36.06,28844.0,29.1235,29.1315,29.0992,29.1235,28844.0
2020-07-22 13:25:00,36.06,36.13,36.04,36.12,50580.0,29.1235,29.18,29.1073,29.1719,50580.0
2020-07-22 13:30:00,36.12,36.15,36.09,36.11,21640.0,29.1719,29.1961,29.1477,29.1638,21640.0
2020-07-22 13:35:00,36.1,36.14,36.09,36.1,27295.0,29.1558,29.1881,29.1477,29.1558,27295.0
2020-07-22 13:40:00,36.1,36.12,36.08,36.09,34092.0,29.1558,29.1719,29.1396,29.1477,34092.0
2020-07-22 13:45:00,36.09,36.09,36.02,36.04,53208.0,29.1477,29.1477,29.0911,29.1073,53208.0
2020-07-22 13:50:00,36.04,36.16,36.03,36.15,54459.0,29.1073,29.2042,29.0992,29.1961,54459.0
2020-07-22 13:55:00,36.14,36.15,36.09,36.1,24556.0,29.1881,29.1961,29.1477,29.1558,24556.0
2020-07-22 14:00:00,36.11,36.18,36.1,36.16,28594.0,29.1638,29.2204,29.1558,29.2042,28594.0
2020-07-22 14:05:00,36.16,36.22,36.16,36.19,22190.0,29.2042,29.2527,29.2042,29.2284,22190.0
2020-07-22 14:10:00,36.19,36.2,36.16,36.19,25989.0,29.2284,29.2365,29.2042,29.2284,25989.0
2020-07-22 14:15:00,36.2,36.2,36.16,36.16,27198.0,29.2365,29.2365,29.2042,29.2042,27198.0
2020-07-22 14:20:00,36.16,36.17,36.11,36.14,29358.0,29.2042,29.2123,29.1638,29.1881,29358.0
2020-07-22 14:25:00,36.14,36.14,36.08,36.09,57785.0,29.1881,29.1881,29.1396,29.1477,57785.0
2020-07-22 14:30:00,36.09,36.15,36.03,36.11,67087.0,29.1477,29.1961,29.0992,29.1638,67087.0
2020-07-22 14:35:00,36.12,36.15,36.1,36.14,36351.0,29.1719,29.1961,29.1558,29.1881,36351.0
2020-07-22 14:40:00,36.13,36.16,36.12,36.13,22307.0,29.18,29.2042,29.1719,29.18,22307.0
2020-07-22 14:45:00,36.13,36.17,36.12,36.14,72072.0,29.18,29.2123,29.1719,29.1881,72072.0
2020-07-22 14:50:00,36.15,36.17,36.14,36.15,81455.0,29.1961,29.2123,29.1881,29.1961,81455.0
2020-07-22 14:55:00,36.15,36.17,36.12,36.16,69122.0,29.1961,29.2123,29.1719,29.2042,69122.0
2020-07-22 15:00:00,36.16,36.23,36.13,36.19,67402.0,29.2042,29.2608,29.18,29.2284,67402.0
2020-07-22 15:05:00,36.2,36.21,36.18,36.2,39406.0,29.2365,29.2446,29.2204,29.2365,39406.0
2020-07-22 15:10:00,36.2,36.3,36.2,36.26,70396.0,29.2365,29.3173,29.2365,29.285,70396.0
2020-07-22 15:15:00,36.27,36.28,36.18,36.19,72411.0,29.2931,29.3011,29.2204,29.2284,72411.0
2020-07-22 15:20:00,36.2,36.22,36.17,36.21,98337.0,29.2365,29.2527,29.2123,29.2446,98337.0
2020-07-22 15:25:00,36.21,36.23,36.17,36.21,83014.0,29.2446,29.2608,29.2123,29.2446,83014.0
2020-07-22 15:30:00,36.2,36.22,36.18,36.18,71007.0,29.2365,29.2527,29.2204,29.2204,71007.0
2020-07-22 15:35:00,36.19,36.26,36.18,36.23,74173.0,29.2284,29.285,29.2204,29.2608,74173.0
2020-07-22 15:40:00,36.22,36.3,36.22,36.3,55253.0,29.2527,29.3173,29.2527,29.3173,55253.0
2020-07-22 15:45:00,36.29,36.33,36.28,36.3,128728.0,29.3092,29.3415,29.3011,29.3173,128728.0
2020-07-22 15:50:00,36.32,36.35,36.23,36.25,226677.0,29.3334,29.3577,29.2608,29.2769,226677.0
2020-07-22 15:55:00,36.25,36.29,36.22,36.27,492379.0,29.2769,29.3092,29.2527,29.2931,492379.0
2020-07-23 09:30:00,36.09,36.52,36.05,36.47,127577.0,29.1477,29.495,29.1154,29.4546,127577.0
2020-07-23 09:35:00,36.46,36.49,36.19,36.24,52247.0,29.4465,29.4707,29.2284,29.2688,52247.0
2020-07-23 09:40:00,36.24,36.24,36.04,36.05,48720.0,29.2688,29.2688,29.1073,29.1154,48720.0
2020-07-23 09:45:00,36.06,36.14,36.0,36.12,50676.0,29.1235,29.1881,29.075,29.1719,50676.0
2020-07-23 09:50:00,36.14,36.17,36.06,36.08,44243.0,29.1881,29.2123,29.1235,29.1396,44243.0
2020-07-23 09:55:00,36.06,36.14,36.04,36.14,32112.0,29.1235,29.1881,29.1073,29.1881,32112.0
2020-07-23 10:00:00,36.15,36.27,36.15,36.27,41198.0,29.1961,29.2931,29.1961,29.2931,41198.0
2020-07-23 10:05:00,36.28,36.33,36.22,36.25,51728.0,29.3011,29.3415,29.2527,29.2769,51728.0
2020-07-23 10:10:00,36.25,36.32,36.23,36.29,57255.0,29.2769,29.3334,29.2608,29.3092,57255.0
2020-07-23 10:15:00,36.3,36.33,36.23,36.26,35092.0,29.3173,29.3415,29.2608,29.285,35092.0
2020-07-23 10:20:00,36.24,36.26,36.18,36.24,27233.0,29.2688,29.285,29.2204,29.2688,27233.0
2020-07-23 10:25:00,36.23,36.29,36.21,36.24,31286.0,29.2608,29.3092,29.2446,29.2688,31286.0
2020-07-23 10:30:00,36.24,36.27,36.19,36.2,31755.0,29.2688,29.2931,29.2284,29.2365,31755.0
2020-07-23 10:35:00,36.2,36.2,36.04,36.07,43680.0,29.2365,29.2365,29.1073,29.1315,43680.0
2020-07-23 10:40:00,36.08,36.13,36.07,36.1,30012.0,29.1396,29.18,29.1315,29.1558,30012.0
2020-07-23 10:45:00,36.11,36.15,36.05,36.13,58539.0,29.1638,29.1961,29.1154,29.18,58539.0
2020-07-23 10:50:00,36.12,36.21,36.12,36.19,72037.0,29.1719,29.2446,29.1719,29.2284,72037.0
2020-07-23 10:55:00,36.19,36.22,36.07,36.09,47796.0,29.2284,29.2527,29.1315,29.1477,47796.0
2020-07-23 11:00:00,36.09,36.15,36.08,36.11,84666.0,29.1477,29.1961,29.1396,29.1638,84666.0
2020-07-23 11:05:00,36.11,36.17,36.05,36.16,58013.0,29.1638,29.2123,29.1154,29.2042,58013.0
2020-07-23 11:10:00,36.16,36.16,36.06,36.12,54608.0,29.2042,29.2042,29.1235,29.1719,54608.0
2020-07-23 11:15:00,36.11,36.14,36.09,36.11,13565.0,29.1638,29.1881,29.1477,29.1638,13565.0
2020-07-23 11:20:00,36.12,36.15,36.09,36.15,41343.0,29.1719,29.1961,29.1477,29.1961,41343.0
2020-07-23 11:25:00,36.14,36.18,36.1,36.18,40050.0,29.1881,29.2204,29.1558,29.2204,40050.0
2020-07-23 11:30:00,36.19,36.22,36.16,36.17,80536.0,29.2284,29.2527,29.2042,29.2123,80536.0
2020-07-23 11:35:00,36.16,36.18,36.12,36.17,53721.0,29.2042,29.2204,29.1719,29.2123,53721.0
2020-07-23 11:40:00,36.18,36.19,36.12,36.14,85864.0,29.2204,29.2284,29.1719,29.1881,85864.0
2020-07-23 11:45:00,36.13,36.22,36.12,36.18,67381.0,29.18,29.2527,29.1719,29.2204,67381.0
2020-07-23 11:50:00,36.19,36.23,36.17,36.23,69627.0,29.2284,29.2608,29.2123,29.2608,69627.0
2020-07-23 11:55:00,36.22,36.28,36.22,36.26,42021.0,29.2527,29.3011,29.2527,29.285,42021.0
2020-07-23 12:00:00,36.26,36.3,36.25,36.28,58842.0,29.285,29.3173,29.2769,29.3011,58842.0
2020-07-23 12:05:00,36.29,36.29,36.22,36.25,82117.0,29.3092,29.3092,29.2527,29.2769,82117.0
2020-07-23 12:10:00,36.25,36.45,36.25,36.41,139784.0,29.2769,29.4384,29.2769,29.4061,139784.0
2020-07-23 12:15:00,36.41,36.49,36.39,36.48,98812.0,29.4061,29.4707,29.39,29.4627,98812.0
2020-07-23 12:20:00,36.48,36.52,36.46,36.5,125987.0,29.4627,29.495,29.4465,29.4788,125987.0
2020-07-23 12:25:00,36.49,36.51,36.42,36.49,122671.0,29.4707,29.4869,29.4142,29.4707,122671.0
2020-07-23 12:30:00,36.48,36.6,36.45,36.6,55218.0,29.4627,29.5596,29.4384,29.5596,55218.0
2020-07-23 12:35:00,36.6,36.7,36.59,36.66,90731.0,29.5596,29.6403,29.5515,29.608,90731.0
2020-07-23 12:40:00,36.66,36.82,36.65,36.8,60849.0,29.608,29.7373,29.6,29.7211,60849.0
2020-07-23 12:45:00,36.8,36.83,36.68,36.68,48406.0,29.7211,29.7453,29.6242,29.6242,48406.0
2020-07-23 12:50:00,36.68,36.91,36.68,36.9,42401.0,29.6242,29.8099,29.6242,29.8019,42401.0
2020-07-23 12:55:00,36.9,36.9,36.63,36.64,49793.0,29.8019,29.8019,29.5838,29.5919,49793.0
2020-07-23 13:00:00,36.66,36.76,36.65,36.76,44531.0,29.608,29.6888,29.6,29.6888,44531.0
2020-07-23 13:05:00,36.76,36.77,36.66,36.69,15597.0,29.6888,29.6969,29.608,29.6323,15597.0
2020-07-23 13:10:00,36.69,36.79,36.69,36.77,18689.0,29.6323,29.713,29.6323,29.6969,18689.0
2020-07-23 13:15:00,36.76,36.76,36.64,36.68,51443.0,29.6888,29.6888,29.5919,29.6242,51443.0
2020-07-23 13:20:00,36.68,36.77,36.65,36.77,21450.0,29.6242,29.6969,29.6,29.6969,21450.0
2020-07-23 13:25:00,36.77,36.83,36.72,36.82,29844.0,29.6969,29.7453,29.6565,29.7373,29844.0
2020-07-23 13:30:00,36.83,36.83,36.76,36.81,41121.0,29.7453,29.7453,29.6888,29.7292,41121.0
2020-07-23 13:35:00,36.82,36.83,36.76,36.79,250045.0,29.7373,29.7453,29.6888,29.713,250045.0
2020-07-23 13:40:00,36.79,36.84,36.65,36.66,38634.0,29.713,29.7534,29.6,29.608,38634.0
2020-07-23 13:45:00,36.66,36.71,36.64,36.66,20880.0,29.608,29.6484,29.5919,29.608,20880.0
2020-07-23 13:50:00,36.67,36.69,36.64,36.66,21131.0,29.6161,29.6323,29.5919,29.608,21131.0
2020-07-23 13:55:00,36.66,36.67,36.58,36.63,29329.0,29.608,29.6161,29.5434,29.5838,29329.0
2020-07-23 14:00:00,36.62,36.65,36.55,36.6,34003.0,29.5757,29.6,29.5192,29.5596,34003.0
2020-07-23 14:05:00,36.61,36.73,36.61,36.69,58255.0,29.5677,29.6646,29.5677,29.6323,58255.0
2020-07-23 14:10:00,36.69,36.7,36.62,36.63,39936.0,29.6323,29.6403,29.5757,29.5838,39936.0
2020-07-23 14:15:00,36.63,36.63,36.52,36.58,33682.0,29.5838,29.5838,29.495,29.5434,33682.0
2020-07-23 14:20:00,36.59,36.6,36.51,36.59,26266.0,29.5515,29.5596,29.4869,29.5515,26266.0
2020-07-23 14:25:00,36.59,36.6,36.47,36.5,46854.0,29.5515,29.5596,29.4546,29.4788,46854.0
2020-07-23 14:30:00,36.5,36.6,36.45,36.58,42519.0,29.4788,29.5596,29.4384,29.5434,42519.0
2020-07-23 14:35:00,36.6,36.65,36.53,36.62,61293.0,29.5596,29.6,29.503,29.5757,61293.0
2020-07-23 14:40:00,36.63,36.66,36.59,36.63,51521.0,29.5838,29.608,29.5515,29.5838,51521.0
2020-07-23 14:45:00,36.62,36.69,36.55,36.68,35097.0,29.5757,29.6323,29.5192,29.6242,35097.0
2020-07-23 14:50:00,36.68,36.74,36.67,36.72,30617.0,29.6242,29.6726,29.6161,29.6565,30617.0
2020-07-23 14:55:00,36.72,36.74,36.69,36.72,43135.0,29.6565,29.6726,29.6323,29.6565,43135.0
2020-07-23 15:00:00,36.73,36.79,36.72,36.77,44565.0,29.6646,29.713,29.6565,29.6969,44565.0
2020-07-23 15:05:00,36.78,36.78,36.7,36.73,26279.0,29.705,29.705,29.6403,29.6646,26279.0
2020-07-23 15:10:00,36.72,36.81,36.7,36.78,39359.0,29.6565,29.7292,29.6403,29.705,39359.0
2020-07-23 15:15:00,36.78,36.82,36.75,36.77,34388.0,29.705,29.7373,29.6807,29.6969,34388.0
2020-07-23 15:20:00,36.78,36.81,36.73,36.75,51615.0,29.705,29.7292,29.6646,29.6807,51615.0
2020-07-23 15:25:00,36.76,36.82,36.73,36.8,41589.0,29.6888,29.7373,29.6646,29.7211,41589.0
2020-07-23 15:30:00,36.8,36.81,36.64,36.75,76456.0,29.7211,29.7292,29.5919,29.6807,76456.0
2020-07-23 15:35:00,36.76,36.8,36.71,36.76,72918.0,29.6888,29.7211,29.6484,29.6888,72918.0
2020-07-23 15:40:00,36.75,36.83,36.74,36.8,68880.0,29.6807,29.7453,29.6726,29.7211,68880.0
2020-07-23 15:45:00,36.8,36.82,36.76,36.79,67623.0,29.7211,29.7373,29.6888,29.713,67623.0
2020-07-23 15:50:00,36.78,36.79,36.69,36.77,152076.0,29.705,29.713,29.6323,29.6969,152076.0
2020-07-23 15:55:00,36.78,36.82,36.76,36.78,505184.0,29.705,29.7373,29.6888,29.705,505184.0
2020-07-24 09:30:00,36.91,37.11,36.81,37.08,184711.0,29.8099,29.9715,29.7292,29.9472,184711.0
2020-07-24 09:35:00,37.09,37.25,37.01,37.06,66653.0,29.9553,30.0845,29.8907,29.9311,66653.0
2020-07-24 09:40:00,37.04,37.2,37.0,37.03,47578.0,29.9149,30.0442,29.8826,29.9069,47578.0
2020-07-24 09:45:00,37.03,37.3,36.96,37.27,77885.0,29.9069,30.1249,29.8503,30.1007,77885.0
2020-07-24 09:50:00,37.33,37.45,37.31,37.44,99508.0,30.1492,30.2461,30.133,30.238,99508.0
2020-07-24 09:55:00,37.44,37.48,37.21,37.23,65377.0,30.238,30.2703,30.0522,30.0684,65377.0
2020-07-24 10:00:00,37.2,37.29,37.15,37.2,119389.0,30.0442,30.1169,30.0038,30.0442,119389.0
2020-07-24 10:05:00,37.2,37.26,37.11,37.16,78474.0,30.0442,30.0926,29.9715,30.0119,78474.0
2020-07-24 10:10:00,37.16,37.3,37.16,37.25,49443.0,30.0119,30.1249,30.0119,30.0845,49443.0
2020-07-24 10:15:00,37.24,37.24,37.13,37.17,85115.0,30.0765,30.0765,29.9876,30.0199,85115.0
2020-07-24 10:20:00,37.16,37.2,37.08,37.2,129738.0,30.0119,30.0442,29.9472,30.0442,129738.0
2020-07-24 10:25:00,37.19,37.25,37.17,37.19,76093.0,30.0361,30.0845,30.0199,30.0361,76093.0
2020-07-24 10:30:00,37.19,37.21,37.04,37.05,81805.0,30.0361,30.0522,29.9149,29.923,81805.0
2020-07-24 10:35:00,37.04,37.08,36.97,36.98,79576.0,29.9149,29.9472,29.8584,29.8665,79576.0
2020-07-24 10:40:00,36.99,37.05,36.97,37.02,88755.0,29.8746,29.923,29.8584,29.8988,88755.0
2020-07-24 10:45:00,37.02,37.16,37.01,37.15,56798.0,29.8988,30.0119,29.8907,30.0038,56798.0
2020-07-24 10:50:00,37.13,37.14,37.01,37.05,37619.0,29.9876,29.9957,29.8907,29.923,37619.0
2020-07-24 10:55:00,37.04,37.04,36.95,36.96,56598.0,29.9149,29.9149,29.8423,29.8503,56598.0
2020-07-24 11:00:00,36.97,37.12,36.96,37.09,96814.0,29.8584,29.9796,29.8503,29.9553,96814.0
2020-07-24 11:05:00,37.09,37.1,36.91,36.92,173172.0,29.9553,29.9634,29.8099,29.818,173172.0
2020-07-24 11:10:00,36.92,36.98,36.91,36.92,68352.0,29.818,29.8665,29.8099,29.818,68352.0
2020-07-24 11:15:00,36.93,36.99,36.91,36.93,155862.0,29.8261,29.8746,29.8099,29.8261,155862.0
2020-07-24 11:20:00,36.92,36.95,36.79,36.82,56595.0,29.818,29.8423,29.713,29.7373,56595.0
2020-07-24 11:25:00,36.82,36.86,36.8,36.86,131328.0,29.7373,29.7696,29.7211,29.7696,131328.0
2020-07-24 11:30:00,36.86,36.91,36.81,36.81,164313.0,29.7696,29.8099,29.7292,29.7292,164313.0
2020-07-24 11:35:00,36.81,36.9,36.78,36.85,242979.0,29.7292,29.8019,29.705,29.7615,242979.0
2020-07-24 11:40:00,36.84,36.88,36.82,36.87,38627.0,29.7534,29.7857,29.7373,29.7776,38627.0
2020-07-24 11:45:00,36.87,36.9,36.86,36.9,18207.0,29.7776,29.8019,29.7696,29.8019,18207.0
2020-07-24 11:50:00,36.9,36.96,36.89,36.95,66327.0,29.8019,29.8503,29.7938,29.8423,66327.0
2020-07-24 11:55:00,36.96,36.99,36.86,36.88,59678.0,29.8503,29.8746,29.7696,29.7857,59678.0
2020-07-24 12:00:00,36.88,36.97,36.88,36.95,30653.0,29.7857,29.8584,29.7857,29.8423,30653.0
2020-07-24 12:05:00,36.95,36.98,36.93,36.97,35231.0,29.8423,29.8665,29.8261,29.8584,35231.0
2020-07-24 12:10:00,36.98,37.0,36.95,37.0,125426.0,29.8665,29.8826,29.8423,29.8826,125426.0
2020-07-24 12:15:00,37.0,37.05,37.0,37.03,47748.0,29.8826,29.923,29.8826,29.9069,47748.0
2020-07-24 12:20:00,37.03,37.07,36.99,37.06,29322.0,29.9069,29.9392,29.8746,29.9311,29322.0
2020-07-24 12:25:00,37.04,37.05,36.96,36.98,29198.0,29.9149,29.923,29.8503,29.8665,29198.0
2020-07-24 12:30:00,36.97,37.07,36.96,37.07,62197.0,29.8584,29.9392,29.8503,29.9392,62197.0
2020-07-24 12:35:00,37.08,37.09,37.03,37.04,45313.0,29.9472,29.9553,29.9069,29.9149,45313.0
2020-07-24 12:40:00,37.03,37.07,37.03,37.07,45382.0,29.9069,29.9392,29.9069,29.9392,45382.0
2020-07-24 12:45:00,37.06,37.09,37.02,37.02,20949.0,29.9311,29.9553,29.8988,29.8988,20949.0
2020-07-24 12:50:00,37.02,37.05,37.0,37.0,11490.0,29.8988,29.923,29.8826,29.8826,11490.0
2020-07-24 12:55:00,37.0,37.05,36.99,37.02,19090.0,29.8826,29.923,29.8746,29.8988,19090.0
2020-07-24 13:00:00,37.02,37.03,36.99,37.0,14813.0,29.8988,29.9069,29.8746,29.8826,14813.0
2020-07-24 13:05:00,37.0,37.03,36.99,37.01,53908.0,29.8826,29.9069,29.8746,29.8907,53908.0
2020-07-24 13:10:00,37.01,37.05,36.99,37.01,26766.0,29.8907,29.923,29.8746,29.8907,26766.0
2020-07-24 13:15:00,37.01,37.02,36.99,37.01,38451.0,29.8907,29.8988,29.8746,29.8907,38451.0
2020-07-24 13:20:00,37.01,37.04,37.01,37.02,18626.0,29.8907,29.9149,29.8907,29.8988,18626.0
2020-07-24 13:25:00,37.02,37.05,36.99,37.01,43742.0,29.8988,29.923,29.8746,29.8907,43742.0
2020-07-24 13:30:00,37.01,37.03,37.0,37.02,10967.0,29.8907,29.9069,29.8826,29.8988,10967.0
2020-07-24 13:35:00,37.02,37.04,36.98,36.98,13528.0,29.8988,29.9149,29.8665,29.8665,13528.0
2020-07-24 13:40:00,36.98,36.99,36.89,36.92,47056.0,29.8665,29.8746,29.7938,29.818,47056.0
2020-07-24 13:45:00,36.91,36.93,36.88,36.9,29581.0,29.8099,29.8261,29.7857,29.8019,29581.0
2020-07-24 13:50:00,36.9,36.98,36.89,36.97,104267.0,29.8019,29.8665,29.7938,29.8584,104267.0
2020-07-24 13:55:00,36.98,36.98,36.91,36.95,11607.0,29.8665,29.8665,29.8099,29.8423,11607.0
2020-07-24 14:00:00,36.95,36.98,36.93,36.93,15282.0,29.8423,29.8665,29.8261,29.8261,15282.0
2020-07-24 14:05:00,36.94,37.0,36.93,36.99,23860.0,29.8342,29.8826,29.8261,29.8746,23860.0
2020-07-24 14:10:00,36.98,36.98,36.95,36.97,22036.0,29.8665,29.8665,29.8423,29.8584,22036.0
2020-07-24 14:15:00,36.96,37.0,36.95,36.99,16041.0,29.8503,29.8826,29.8423,29.8746,16041.0
2020-07-24 14:20:00,37.0,37.01,36.95,37.01,11058.0,29.8826,29.8907,29.8423,29.8907,11058.0
2020-07-24 14:25:00,37.0,37.01,36.94,36.95,94165.0,29.8826,29.8907,29.8342,29.8423,94165.0
2020-07-24 14:30:00,36.94,36.98,36.94,36.96,29606.0,29.8342,29.8665,29.8342,29.8503,29606.0
2020-07-24 14:35:00,36.95,37.01,36.94,37.0,12024.0,29.8423,29.8907,29.8342,29.8826,12024.0
2020-07-24 14:40:00,37.0,37.02,36.97,36.97,12151.0,29.8826,29.8988,29.8584,29.8584,12151.0
2020-07-24 14:45:00,36.98,37.01,36.97,36.99,18343.0,29.8665,29.8907,29.8584,29.8746,18343.0
2020-07-24 14:50:00,36.99,36.99,36.94,36.95,36880.0,29.8746,29.8746,29.8342,29.8423,36880.0
2020-07-24 14:55:00,36.94,36.97,36.94,36.95,19916.0,29.8342,29.8584,29.8342,29.8423,19916.0
2020-07-24 15:00:00,36.96,37.0,36.94,36.99,29986.0,29.8503,29.8826,29.8342,29.8746,29986.0
2020-07-24 15:05:00,36.99,36.99,36.94,36.95,26212.0,29.8746,29.8746,29.8342,29.8423,26212.0
2020-07-24 15:10:00,36.95,36.98,36.94,36.94,23898.0,29.8423,29.8665,29.8342,29.8342,23898.0
2020-07-24 15:15:00,36.94,36.97,36.92,36.94,117337.0,29.8342,29.8584,29.818,29.8342,117337.0
2020-07-24 15:20:00,36.93,36.97,36.93,36.95,108655.0,29.8261,29.8584,29.8261,29.8423,108655.0
2020-07-24 15:25:00,36.94,36.98,36.94,36.96,57921.0,29.8342,29.8665,29.8342,29.8503,57921.0
2020-07-24 15:30:00,36.95,36.96,36.89,36.93,89822.0,29.8423,29.8503,29.7938,29.8261,89822.0
2020-07-24 15:35:00,36.93,37.02,36.92,36.98,97287.0,29.8261,29.8988,29.818,29.8665,97287.0
2020-07-24 15:40:00,36.98,37.0,36.97,36.98,40884.0,29.8665,29.8826,29.8584,29.8665,40884.0
2020-07-24 15:45:00,36.98,37.05,36.98,37.02,145087.0,29.8665,29.923,29.8665,29.8988,145087.0
2020-07-24 15:50:00,37.03,37.03,36.89,36.91,149517.0,29.9069,29.9069,29.7938,29.8099,149517.0
2020-07-24 15:55:00,36.91,36.95,36.85,36.92,367842.0,29.8099,29.8423,29.7615,29.818,367842.0
2020-07-27 09:30:00,36.6,36.62,36.0,36.03,283347.0,29.5596,29.5757,29.075,29.0992,283347.0
2020-07-27 09:35:00,36.03,36.06,35.71,35.75,278964.0,29.0992,29.1235,28.8408,28.8731,278964.0
2020-07-27 09:40:00,35.74,35.92,35.61,35.63,105871.0,28.865,29.0104,28.76,28.7762,105871.0
2020-07-27 09:45:00,35.62,35.79,35.59,35.74,72769.0,28.7681,28.9054,28.7439,28.865,72769.0
2020-07-27 09:50:00,35.73,35.89,35.59,35.86,70844.0,28.8569,28.9862,28.7439,28.9619,70844.0
2020-07-27 09:55:00,35.85,35.97,35.84,35.93,64125.0,28.9539,29.0508,28.9458,29.0185,64125.0
2020-07-27 10:00:00,35.92,35.92,35.77,35.83,70571.0,29.0104,29.0104,28.8892,28.9377,70571.0
2020-07-27 10:05:00,35.83,36.0,35.83,35.98,58373.0,28.9377,29.075,28.9377,29.0588,58373.0
2020-07-27 10:10:00,35.98,36.06,35.88,36.01,47594.0,29.0588,29.1235,28.9781,29.0831,47594.0
2020-07-27 10:15:00,36.01,36.09,35.98,36.09,56527.0,29.0831,29.1477,29.0588,29.1477,56527.0
2020-07-27 10:20:00,36.08,36.13,36.05,36.12,42118.0,29.1396,29.18,29.1154,29.1719,42118.0
2020-07-27 10:25:00,36.11,36.12,36.03,36.05,45867.0,29.1638,29.1719,29.0992,29.1154,45867.0
2020-07-27 10:30:00,36.04,36.07,35.98,36.03,66258.0,29.1073,29.1315,29.0588,29.0992,66258.0
2020-07-27 10:35:00,36.04,36.11,36.02,36.09,55218.0,29.1073,29.1638,29.0911,29.1477,55218.0
2020-07-27 10:40:00,36.07,36.11,36.01,36.04,79151.0,29.1315,29.1638,29.0831,29.1073,79151.0
2020-07-27 10:45:00,36.02,36.06,35.96,36.06,60398.0,29.0911,29.1235,29.0427,29.1235,60398.0
2020-07-27 10:50:00,36.06,36.1,36.02,36.04,46418.0,29.1235,29.1558,29.0911,29.1073,46418.0
2020-07-27 10:55:00,36.04,36.04,35.96,35.97,69626.0,29.1073,29.1073,29.0427,29.0508,69626.0
2020-07-27 11:00:00,35.97,36.01,35.94,35.94,98093.0,29.0508,29.0831,29.0265,29.0265,98093.0
2020-07-27 11:05:00,35.95,36.01,35.92,35.97,76902.0,29.0346,29.0831,29.0104,29.0508,76902.0
2020-07-27 11:10:00,35.96,36.08,35.95,36.05,42540.0,29.0427,29.1396,29.0346,29.1154,42540.0
2020-07-27 11:15:00,36.05,36.09,36.01,36.03,70880.0,29.1154,29.1477,29.0831,29.0992,70880.0
2020-07-27 11:20:00,36.03,36.07,36.02,36.05,59081.0,29.0992,29.1315,29.0911,29.1154,59081.0
2020-07-27 11:25:00,36.05,36.1,36.03,36.09,60907.0,29.1154,29.1558,29.0992,29.1477,60907.0
2020-07-27 11:30:00,36.09,36.11,36.05,36.09,36639.0,29.1477,29.1638,29.1154,29.1477,36639.0
2020-07-27 11:35:00,36.09,36.14,36.07,36.14,40627.0,29.1477,29.1881,29.1315,29.1881,40627.0
2020-07-27 11:40:00,36.14,36.15,36.11,36.13,29274.0,29.1881,29.1961,29.1638,29.18,29274.0
2020-07-27 11:45:00,36.13,36.14,36.04,36.06,33336.0,29.18,29.1881,29.1073,29.1235,33336.0
2020-07-27 11:50:00,36.05,36.11,36.05,36.05,23282.0,29.1154,29.1638,29.1154,29.1154,23282.0
2020-07-27 11:55:00,36.05,36.11,36.05,36.09,27641.0,29.1154,29.1638,29.1154,29.1477,27641.0
2020-07-27 12:00:00,36.1,36.11,36.06,36.08,67037.0,29.1558,29.1638,29.1235,29.1396,67037.0
2020-07-27 12:05:00,36.08,36.15,36.07,36.14,25752.0,29.1396,29.1961,29.1315,29.1881,25752.0
2020-07-27 12:10:00,36.15,36.15,36.05,36.05,19568.0,29.1961,29.1961,29.1154,29.1154,19568.0
2020-07-27 12:15:00,36.05,36.09,36.05,36.07,18675.0,29.1154,29.1477,29.1154,29.1315,18675.0
2020-07-27 12:20:00,36.07,36.15,36.07,36.14,42273.0,29.1315,29.1961,29.1315,29.1881,42273.0
2020-07-27 12:25:00,36.13,36.2,36.1,36.18,40887.0,29.18,29.2365,29.1558,29.2204,40887.0
2020-07-27 12:30:00,36.18,36.22,36.17,36.18,38295.0,29.2204,29.2527,29.2123,29.2204,38295.0
2020-07-27 12:35:00,36.18,36.2,36.12,36.15,56052.0,29.2204,29.2365,29.1719,29.1961,56052.0
2020-07-27 12:40:00,36.14,36.17,36.1,36.11,32616.0,29.1881,29.2123,29.1558,29.1638,32616.0
2020-07-27 12:45:00,36.1,36.13,36.08,36.11,52728.0,29.1558,29.18,29.1396,29.1638,52728.0
2020-07-27 12:50:00,36.11,36.12,36.06,36.09,28284.0,29.1638,29.1719,29.1235,29.1477,28284.0
2020-07-27 12:55:00,36.08,36.14,36.0,36.01,178206.0,29.1396,29.1881,29.075,29.0831,178206.0
2020-07-27 13:00:00,36.01,36.03,35.98,35.99,38370.0,29.0831,29.0992,29.0588,29.0669,38370.0
2020-07-27 13:05:00,35.98,36.02,35.98,35.99,36634.0,29.0588,29.0911,29.0588,29.0669,36634.0
2020-07-27 13:10:00,35.98,36.03,35.98,36.02,19684.0,29.0588,29.0992,29.0588,29.0911,19684.0
2020-07-27 13:15:00,36.03,36.07,36.02,36.06,78038.0,29.0992,29.1315,29.0911,29.1235,78038.0
2020-07-27 13:20:00,36.06,36.08,36.04,36.04,111920.0,29.1235,29.1396,29.1073,29.1073,111920.0
2020-07-27 13:25:00,36.04,36.04,35.99,36.01,37766.0,29.1073,29.1073,29.0669,29.0831,37766.0
2020-07-27 13:30:00,36.01,36.01,35.98,36.01,17025.0,29.0831,29.0831,29.0588,29.0831,17025.0
2020-07-27 13:35:00,36.01,36.05,36.0,36.05,23317.0,29.0831,29.1154,29.075,29.1154,23317.0
2020-07-27 13:40:00,36.04,36.05,36.01,36.05,36644.0,29.1073,29.1154,29.0831,29.1154,36644.0
2020-07-27 13:45:00,36.04,36.06,36.02,36.04,44253.0,29.1073,29.1235,29.0911,29.1073,44253.0
2020-07-27 13:50:00,36.03,36.04,36.01,36.02,36820.0,29.0992,29.1073,29.0831,29.0911,36820.0
2020-07-27 13:55:00,36.03,36.04,35.99,36.0,55158.0,29.0992,29.1073,29.0669,29.075,55158.0
2020-07-27 14:00:00,36.0,36.01,35.96,35.97,75558.0,29.075,29.0831,29.0427,29.0508,75558.0
2020-07-27 14:05:00,35.97,35.97,35.92,35.93,181034.0,29.0508,29.0508,29.0104,29.0185,181034.0
2020-07-27 14:10:00,35.92,35.95,35.89,35.9,28586.0,29.0104,29.0346,28.9862,28.9942,28586.0
2020-07-27 14:15:00,35.9,35.95,35.88,35.94,37496.0,28.9942,29.0346,28.9781,29.0265,37496.0
2020-07-27 14:20:00,35.95,35.99,35.93,35.99,23441.0,29.0346,29.0669,29.0185,29.0669,23441.0
2020-07-27 14:25:00,35.98,35.99,35.94,35.94,70959.0,29.0588,29.0669,29.0265,29.0265,70959.0
2020-07-27 14:30:00,35.95,35.99,35.94,35.95,85697.0,29.0346,29.0669,29.0265,29.0346,85697.0
2020-07-27 14:35:00,35.95,36.01,35.94,36.01,38558.0,29.0346,29.0831,29.0265,29.0831,38558.0
2020-07-27 14:40:00,36.02,36.07,35.99,36.07,44732.0,29.0911,29.1315,29.0669,29.1315,44732.0
2020-07-27 14:45:00,36.07,36.1,36.05,36.05,42782.0,29.1315,29.1558,29.1154,29.1154,42782.0
2020-07-27 14:50:00,36.05,36.08,36.03,36.07,60831.0,29.1154,29.1396,29.0992,29.1315,60831.0
2020-07-27 14:55:00,36.07,36.07,36.0,36.01,60695.0,29.1315,29.1315,29.075,29.0831,60695.0
2020-07-27 15:00:00,36.01,36.03,35.98,36.02,99586.0,29.0831,29.0992,29.0588,29.0911,99586.0
2020-07-27 15:05:00,36.02,36.11,36.01,36.09,64183.0,29.0911,29.1638,29.0831,29.1477,64183.0
2020-07-27 15:10:00,36.09,36.1,36.01,36.04,88286.0,29.1477,29.1558,29.0831,29.1073,88286.0
2020-07-27 15:15:00,36.04,36.06,36.02,36.05,75481.0,29.1073,29.1235,29.0911,29.1154,75481.0
2020-07-27 15:20:00,36.05,36.16,36.03,36.12,63268.0,29.1154,29.2042,29.0992,29.1719,63268.0
2020-07-27 15:25:00,36.13,36.18,36.12,36.15,62068.0,29.18,29.2204,29.1719,29.1961,62068.0
2020-07-27 15:30:00,36.15,36.19,36.15,36.19,43218.0,29.1961,29.2284,29.1961,29.2284,43218.0
2020-07-27 15:35:00,36.19,36.19,36.13,36.13,75485.0,29.2284,29.2284,29.18,29.18,75485.0
2020-07-27 15:40:00,36.14,36.19,36.13,36.14,50568.0,29.1881,29.2284,29.18,29.1881,50568.0
2020-07-27 15:45:00,36.14,36.19,36.12,36.19,80264.0,29.1881,29.2284,29.1719,29.2284,80264.0
2020-07-27 15:50:00,36.18,36.18,36.14,36.16,114944.0,29.2204,29.2204,29.1881,29.2042,114944.0
2020-07-27 15:55:00,36.16,36.22,36.15,36.17,271992.0,29.2042,29.2527,29.1961,29.2123,271992.0
2020-07-28 09:30:00,35.99,36.39,35.92,36.29,189934.0,29.0669,29.39,29.0104,29.3092,189934.0
2020-07-28 09:35:00,36.34,36.4,36.16,36.24,98448.0,29.3496,29.3981,29.2042,29.2688,98448.0
2020-07-28 09:40:00,36.25,36.26,36.13,36.2,51965.0,29.2769,29.285,29.18,29.2365,51965.0
2020-07-28 09:45:00,36.17,36.19,36.04,36.05,30852.0,29.2123,29.2284,29.1073,29.1154,30852.0
2020-07-28 09:50:00,36.06,36.17,36.05,36.14,32820.0,29.1235,29.2123,29.1154,29.1881,32820.0
2020-07-28 09:55:00,36.13,36.2,36.1,36.2,36823.0,29.18,29.2365,29.1558,29.2365,36823.0
2020-07-28 10:00:00,36.2,36.3,36.14,36.23,127896.0,29.2365,29.3173,29.1881,29.2608,127896.0
2020-07-28 10:05:00,36.23,36.31,36.21,36.3,135576.0,29.2608,29.3254,29.2446,29.3173,135576.0
2020-07-28 10:10:00,36.29,36.33,36.24,36.3,116311.0,29.3092,29.3415,29.2688,29.3173,116311.0
2020-07-28 10:15:00,36.3,36.36,36.28,36.34,137719.0,29.3173,29.3657,29.3011,29.3496,137719.0
2020-07-28 10:20:00,36.35,36.36,36.22,36.23,37472.0,29.3577,29.3657,29.2527,29.2608,37472.0
2020-07-28 10:25:00,36.23,36.23,36.07,36.11,79146.0,29.2608,29.2608,29.1315,29.1638,79146.0
2020-07-28 10:30:00,36.11,36.15,36.06,36.15,69241.0,29.1638,29.1961,29.1235,29.1961,69241.0
2020-07-28 10:35:00,36.15,36.19,36.06,36.08,43113.0,29.1961,29.2284,29.1235,29.1396,43113.0
2020-07-28 10:40:00,36.07,36.08,35.93,35.96,75181.0,29.1315,29.1396,29.0185,29.0427,75181.0
2020-07-28 10:45:00,35.96,36.01,35.92,35.95,97226.0,29.0427,29.0831,29.0104,29.0346,97226.0
2020-07-28 10:50:00,35.95,36.03,35.93,36.01,54185.0,29.0346,29.0992,29.0185,29.0831,54185.0
2020-07-28 10:55:00,36.0,36.07,35.99,36.03,65164.0,29.075,29.1315,29.0669,29.0992,65164.0
2020-07-28 11:00:00,36.03,36.08,36.0,36.0,60042.0,29.0992,29.1396,29.075,29.075,60042.0
2020-07-28 11:05:00,36.0,36.09,35.98,36.09,567121.0,29.075,29.1477,29.0588,29.1477,567121.0
2020-07-28 11:10:00,36.09,36.26,36.08,36.22,127996.0,29.1477,29.285,29.1396,29.2527,127996.0
2020-07-28 11:15:00,36.21,36.26,36.16,36.24,31164.0,29.2446,29.285,29.2042,29.2688,31164.0
2020-07-28 11:20:00,36.24,36.27,36.2,36.23,51986.0,29.2688,29.2931,29.2365,29.2608,51986.0
2020-07-28 11:25:00,36.23,36.26,36.2,36.23,55018.0,29.2608,29.285,29.2365,29.2608,55018.0
2020-07-28 11:30:00,36.22,36.23,36.16,36.17,32548.0,29.2527,29.2608,29.2042,29.2123,32548.0
2020-07-28 11:35:00,36.17,36.23,36.15,36.21,27605.0,29.2123,29.2608,29.1961,29.2446,27605.0
2020-07-28 11:40:00,36.21,36.21,36.15,36.16,17236.0,29.2446,29.2446,29.1961,29.2042,17236.0
2020-07-28 11:45:00,36.16,36.2,36.13,36.17,38896.0,29.2042,29.2365,29.18,29.2123,38896.0
2020-07-28 11:50:00,36.17,36.19,36.15,36.16,31896.0,29.2123,29.2284,29.1961,29.2042,31896.0
2020-07-28 11:55:00,36.15,36.2,36.14,36.19,31207.0,29.1961,29.2365,29.1881,29.2284,31207.0
2020-07-28 12:00:00,36.19,36.21,36.15,36.19,37955.0,29.2284,29.2446,29.1961,29.2284,37955.0
2020-07-28 12:05:00,36.19,36.21,36.15,36.16,62991.0,29.2284,29.2446,29.1961,29.2042,62991.0
2020-07-28 12:10:00,36.16,36.19,36.14,36.15,139667.0,29.2042,29.2284,29.1881,29.1961,139667.0
2020-07-28 12:15:00,36.16,36.18,36.15,36.16,20170.0,29.2042,29.2204,29.1961,29.2042,20170.0
2020-07-28 12:20:00,36.16,36.17,36.14,36.15,37465.0,29.2042,29.2123,29.1881,29.1961,37465.0
2020-07-28 12:25:00,36.15,36.16,36.06,36.08,46448.0,29.1961,29.2042,29.1235,29.1396,46448.0
2020-07-28 12:30:00,36.09,36.1,36.07,36.09,17172.0,29.1477,29.1558,29.1315,29.1477,17172.0
2020-07-28 12:35:00,36.08,36.12,36.08,36.08,24137.0,29.1396,29.1719,29.1396,29.1396,24137.0
2020-07-28 12:40:00,36.08,36.09,36.06,36.09,23772.0,29.1396,29.1477,29.1235,29.1477,23772.0
2020-07-28 12:45:00,36.09,36.09,36.04,36.08,39515.0,29.1477,29.1477,29.1073,29.1396,39515.0
2020-07-28 12:50:00,36.08,36.1,36.05,36.09,31518.0,29.1396,29.1558,29.1154,29.1477,31518.0
2020-07-28 12:55:00,36.1,36.13,36.09,36.13,28218.0,29.1558,29.18,29.1477,29.18,28218.0
2020-07-28 13:00:00,36.14,36.16,36.13,36.15,12995.0,29.1881,29.2042,29.18,29.1961,12995.0
2020-07-28 13:05:00,36.15,36.17,36.13,36.16,17492.0,29.1961,29.2123,29.18,29.2042,17492.0
2020-07-28 13:10:00,36.16,36.16,36.06,36.07,16594.0,29.2042,29.2042,29.1235,29.1315,16594.0
2020-07-28 13:15:00,36.07,36.09,36.06,36.09,12748.0,29.1315,29.1477,29.1235,29.1477,12748.0
2020-07-28 13:20:00,36.09,36.1,36.07,36.08,13074.0,29.1477,29.1558,29.1315,29.1396,13074.0
2020-07-28 13:25:00,36.07,36.11,36.06,36.11,12920.0,29.1315,29.1638,29.1235,29.1638,12920.0
2020-07-28 13:30:00,36.1,36.13,36.08,36.09,22184.0,29.1558,29.18,29.1396,29.1477,22184.0
2020-07-28 13:35:00,36.1,36.11,36.06,36.07,22277.0,29.1558,29.1638,29.1235,29.1315,22277.0
2020-07-28 13:40:00,36.07,36.12,36.07,36.11,14161.0,29.1315,29.1719,29.1315,29.1638,14161.0
2020-07-28 13:45:00,36.11,36.12,36.09,36.1,27612.0,29.1638,29.1719,29.1477,29.1558,27612.0
2020-07-28 13:50:00,36.11,36.14,36.11,36.13,18687.0,29.1638,29.1881,29.1638,29.18,18687.0
2020-07-28 13:55:00,36.12,36.16,36.12,36.15,78919.0,29.1719,29.2042,29.1719,29.1961,78919.0
2020-07-28 14:00:00,36.15,36.2,36.14,36.2,75995.0,29.1961,29.2365,29.1881,29.2365,75995.0
2020-07-28 14:05:00,36.2,36.24,36.19,36.23,108454.0,29.2365,29.2688,29.2284,29.2608,108454.0
2020-07-28 14:10:00,36.24,36.3,36.2,36.2,255562.0,29.2688,29.3173,29.2365,29.2365,255562.0
2020-07-28 14:15:00,36.2,36.26,36.2,36.25,310691.0,29.2365,29.285,29.2365,29.2769,310691.0
2020-07-28 14:20:00,36.26,36.29,36.23,36.29,59423.0,29.285,29.3092,29.2608,29.3092,59423.0
2020-07-28 14:25:00,36.29,36.3,36.27,36.3,29321.0,29.3092,29.3173,29.2931,29.3173,29321.0
2020-07-28 14:30:00,36.3,36.39,36.29,36.37,28143.0,29.3173,29.39,29.3092,29.3738,28143.0
2020-07-28 14:35:00,36.36,36.43,36.34,36.43,34469.0,29.3657,29.4223,29.3496,29.4223,34469.0
2020-07-28 14:40:00,36.43,36.44,36.41,36.44,61977.0,29.4223,29.4304,29.4061,29.4304,61977.0
2020-07-28 14:45:00,36.43,36.51,36.43,36.45,74607.0,29.4223,29.4869,29.4223,29.4384,74607.0
2020-07-28 14:50:00,36.45,36.49,36.43,36.48,48998.0,29.4384,29.4707,29.4223,29.4627,48998.0
2020-07-28 14:55:00,36.49,36.51,36.44,36.45,37277.0,29.4707,29.4869,29.4304,29.4384,37277.0
2020-07-28 15:00:00,36.45,36.47,36.42,36.44,28555.0,29.4384,29.4546,29.4142,29.4304,28555.0
2020-07-28 15:05:00,36.44,36.47,36.41,36.43,35592.0,29.4304,29.4546,29.4061,29.4223,35592.0
2020-07-28 15:10:00,36.43,36.44,36.4,36.43,57526.0,29.4223,29.4304,29.3981,29.4223,57526.0
2020-07-28 15:15:00,36.43,36.47,36.42,36.46,42526.0,29.4223,29.4546,29.4142,29.4465,42526.0
2020-07-28 15:20:00,36.45,36.46,36.3,36.36,163689.0,29.4384,29.4465,29.3173,29.3657,163689.0
2020-07-28 15:25:00,36.37,36.37,36.29,36.31,29557.0,29.3738,29.3738,29.3092,29.3254,29557.0
2020-07-28 15:30:00,36.31,36.35,36.3,36.31,60003.0,29.3254,29.3577,29.3173,29.3254,60003.0
2020-07-28 15:35:00,36.32,36.34,36.27,36.27,40345.0,29.3334,29.3496,29.2931,29.2931,40345.0
2020-07-28 15:40:00,36.28,36.35,36.27,36.34,241851.0,29.3011,29.3577,29.2931,29.3496,241851.0
2020-07-28 15:45:00,36.34,36.38,36.32,36.35,336473.0,29.3496,29.3819,29.3334,29.3577,336473.0
2020-07-28 15:50:00,36.35,36.35,36.29,36.29,318377.0,29.3577,29.3577,29.3092,29.3092,318377.0
2020-07-28 15:55:00,36.29,36.36,36.26,36.32,470603.0,29.3092,29.3657,29.285,29.3334,470603.0
2020-07-29 09:30:00,36.31,36.38,36.12,36.2,150743.0,29.3254,29.3819,29.1719,29.2365,150743.0
2020-07-29 09:35:00,36.21,36.25,36.01,36.02,74981.0,29.2446,29.2769,29.0831,29.0911,74981.0
2020-07-29 09:40:00,36.03,36.33,36.02,36.32,77756.0,29.0992,29.3415,29.0911,29.3334,77756.0
2020-07-29 09:45:00,36.32,36.37,36.25,36.37,103051.0,29.3334,29.3738,29.2769,29.3738,103051.0
2020-07-29 09:50:00,36.38,36.38,36.24,36.29,72458.0,29.3819,29.3819,29.2688,29.3092,72458.0
2020-07-29 09:55:00,36.3,36.33,36.21,36.23,106841.0,29.3173,29.3415,29.2446,29.2608,106841.0
2020-07-29 10:00:00,36.23,36.24,36.14,36.16,79734.0,29.2608,29.2688,29.1881,29.2042,79734.0
2020-07-29 10:05:00,36.15,36.26,36.15,36.23,149118.0,29.1961,29.285,29.1961,29.2608,149118.0
2020-07-29 10:10:00,36.24,36.37,36.22,36.37,56891.0,29.2688,29.3738,29.2527,29.3738,56891.0
2020-07-29 10:15:00,36.39,36.42,36.36,36.4,112257.0,29.39,29.4142,29.3657,29.3981,112257.0
2020-07-29 10:20:00,36.4,36.48,36.38,36.44,96545.0,29.3981,29.4627,29.3819,29.4304,96545.0
2020-07-29 10:25:00,36.44,36.44,36.35,36.35,65161.0,29.4304,29.4304,29.3577,29.3577,65161.0
2020-07-29 10:30:00,36.36,36.41,36.34,36.37,63568.0,29.3657,29.4061,29.3496,29.3738,63568.0
2020-07-29 10:35:00,36.37,36.37,36.25,36.28,55517.0,29.3738,29.3738,29.2769,29.3011,55517.0
2020-07-29 10:40:00,36.28,36.34,36.28,36.32,53872.0,29.3011,29.3496,29.3011,29.3334,53872.0
2020-07-29 10:45:00,36.32,36.42,36.31,36.41,90746.0,29.3334,29.4142,29.3254,29.4061,90746.0
2020-07-29 10:50:00,36.41,36.42,36.35,36.36,22045.0,29.4061,29.4142,29.3577,29.3657,22045.0
2020-07-29 10:55:00,36.35,36.38,36.34,36.36,28556.0,29.3577,29.3819,29.3496,29.3657,28556.0
2020-07-29 11:00:00,36.38,36.47,36.36,36.47,35294.0,29.3819,29.4546,29.3657,29.4546,35294.0
2020-07-29 11:05:00,36.46,36.5,36.42,36.46,49464.0,29.4465,29.4788,29.4142,29.4465,49464.0
2020-07-29 11:10:00,36.47,36.48,36.43,36.48,26092.0,29.4546,29.4627,29.4223,29.4627,26092.0
2020-07-29 11:15:00,36.47,36.5,36.44,36.48,25229.0,29.4546,29.4788,29.4304,29.4627,25229.0
2020-07-29 11:20:00,36.48,36.56,36.47,36.55,28479.0,29.4627,29.5273,29.4546,29.5192,28479.0
2020-07-29 11:25:00,36.55,36.62,36.53,36.61,48037.0,29.5192,29.5757,29.503,29.5677,48037.0
2020-07-29 11:30:00,36.6,36.67,36.6,36.67,41451.0,29.5596,29.6161,29.5596,29.6161,41451.0
2020-07-29 11:35:00,36.66,36.72,36.65,36.72,41001.0,29.608,29.6565,29.6,29.6565,41001.0
2020-07-29 11:40:00,36.71,36.74,36.69,36.72,25822.0,29.6484,29.6726,29.6323,29.6565,25822.0
2020-07-29 11:45:00,36.71,36.75,36.69,36.74,22917.0,29.6484,29.6807,29.6323,29.6726,22917.0
2020-07-29 11:50:00,36.74,36.76,36.71,36.73,23142.0,29.6726,29.6888,29.6484,29.6646,23142.0
2020-07-29 11:55:00,36.73,36.77,36.71,36.77,40642.0,29.6646,29.6969,29.6484,29.6969,40642.0
2020-07-29 12:00:00,36.77,36.9,36.77,36.9,53183.0,29.6969,29.8019,29.6969,29.8019,53183.0
2020-07-29 12:05:00,36.9,37.09,36.9,37.09,99219.0,29.8019,29.9553,29.8019,29.9553,99219.0
2020-07-29 12:10:00,37.08,37.15,37.08,37.08,137116.0,29.9472,30.0038,29.9472,29.9472,137116.0
2020-07-29 12:15:00,37.09,37.11,37.02,37.05,64064.0,29.9553,29.9715,29.8988,29.923,64064.0
2020-07-29 12:20:00,37.05,37.1,37.04,37.09,36809.0,29.923,29.9634,29.9149,29.9553,36809.0
2020-07-29 12:25:00,37.09,37.1,37.04,37.07,40784.0,29.9553,29.9634,29.9149,29.9392,40784.0
2020-07-29 12:30:00,37.06,37.07,37.01,37.01,31692.0,29.9311,29.9392,29.8907,29.8907,31692.0
2020-07-29 12:35:00,37.02,37.07,37.01,37.03,30243.0,29.8988,29.9392,29.8907,29.9069,30243.0
2020-07-29 12:40:00,37.03,37.15,37.03,37.15,17736.0,29.9069,30.0038,29.9069,30.0038,17736.0
2020-07-29 12:45:00,37.15,37.15,37.11,37.12,24441.0,30.0038,30.0038,29.9715,29.9796,24441.0
2020-07-29 12:50:00,37.12,37.13,37.1,37.12,21594.0,29.9796,29.9876,29.9634,29.9796,21594.0
2020-07-29 12:55:00,37.12,37.15,37.1,37.12,35255.0,29.9796,30.0038,29.9634,29.9796,35255.0
2020-07-29 13:00:00,37.13,37.22,37.1,37.22,31359.0,29.9876,30.0603,29.9634,30.0603,31359.0
2020-07-29 13:05:00,37.22,37.23,37.19,37.23,31330.0,30.0603,30.0684,30.0361,30.0684,31330.0
2020-07-29 13:10:00,37.22,37.23,37.2,37.21,33393.0,30.0603,30.0684,30.0442,30.0522,33393.0
2020-07-29 13:15:00,37.22,37.3,37.21,37.3,45315.0,30.0603,30.1249,30.0522,30.1249,45315.0
2020-07-29 13:20:00,37.3,37.38,37.29,37.37,40831.0,30.1249,30.1895,30.1169,30.1815,40831.0
2020-07-29 13:25:00,37.37,37.38,37.33,37.36,40218.0,30.1815,30.1895,30.1492,30.1734,40218.0
2020-07-29 13:30:00,37.36,37.39,37.34,37.38,21203.0,30.1734,30.1976,30.1572,30.1895,21203.0
2020-07-29 13:35:00,37.38,37.38,37.26,37.27,48080.0,30.1895,30.1895,30.0926,30.1007,48080.0
2020-07-29 13:40:00,37.26,37.28,37.22,37.27,35570.0,30.0926,30.1088,30.0603,30.1007,35570.0
2020-07-29 13:45:00,37.27,37.31,37.24,37.3,25693.0,30.1007,30.133,30.0765,30.1249,25693.0
2020-07-29 13:50:00,37.3,37.31,37.26,37.27,18423.0,30.1249,30.133,30.0926,30.1007,18423.0
2020-07-29 13:55:00,37.27,37.38,37.25,37.38,42035.0,30.1007,30.1895,30.0845,30.1895,42035.0
2020-07-29 14:00:00,37.37,37.47,37.34,37.44,73391.0,30.1815,30.2622,30.1572,30.238,73391.0
2020-07-29 14:05:00,37.44,37.45,37.38,37.39,45714.0,30.238,30.2461,30.1895,30.1976,45714.0
2020-07-29 14:10:00,37.39,37.39,37.26,37.27,43806.0,30.1976,30.1976,30.0926,30.1007,43806.0
2020-07-29 14:15:00,37.27,37.31,37.25,37.29,41803.0,30.1007,30.133,30.0845,30.1169,41803.0
2020-07-29 14:20:00,37.29,37.32,37.27,37.32,20599.0,30.1169,30.1411,30.1007,30.1411,20599.0
2020-07-29 14:25:00,37.31,37.32,37.28,37.3,27107.0,30.133,30.1411,30.1088,30.1249,27107.0
2020-07-29 14:30:00,37.3,37.35,37.29,37.34,52517.0,30.1249,30.1653,30.1169,30.1572,52517.0
2020-07-29 14:35:00,37.34,37.38,37.31,37.38,68594.0,30.1572,30.1895,30.133,30.1895,68594.0
2020-07-29 14:40:00,37.38,37.48,37.37,37.45,81254.0,30.1895,30.2703,30.1815,30.2461,81254.0
2020-07-29 14:45:00,37.45,37.59,37.45,37.57,112836.0,30.2461,30.3591,30.2461,30.343,112836.0
2020-07-29 14:50:00,37.57,37.66,37.56,37.66,81825.0,30.343,30.4157,30.3349,30.4157,81825.0
2020-07-29 14:55:00,37.65,37.7,37.57,37.61,103935.0,30.4076,30.448,30.343,30.3753,103935.0
2020-07-29 15:00:00,37.61,37.63,37.52,37.55,96311.0,30.3753,30.3914,30.3026,30.3268,96311.0
2020-07-29 15:05:00,37.55,37.67,37.55,37.66,92620.0,30.3268,30.4238,30.3268,30.4157,92620.0
2020-07-29 15:10:00,37.66,37.73,37.63,37.73,99302.0,30.4157,30.4722,30.3914,30.4722,99302.0
2020-07-29 15:15:00,37.73,37.8,37.72,37.79,92377.0,30.4722,30.5287,30.4641,30.5207,92377.0
2020-07-29 15:20:00,37.79,37.82,37.77,37.8,100686.0,30.5207,30.5449,30.5045,30.5287,100686.0
2020-07-29 15:25:00,37.8,37.81,37.7,37.77,100466.0,30.5287,30.5368,30.448,30.5045,100466.0
2020-07-29 15:30:00,37.77,37.83,37.74,37.77,99674.0,30.5045,30.553,30.4803,30.5045,99674.0
2020-07-29 15:35:00,37.77,37.78,37.64,37.66,118402.0,30.5045,30.5126,30.3995,30.4157,118402.0
2020-07-29 15:40:00,37.66,37.73,37.65,37.69,78166.0,30.4157,30.4722,30.4076,30.4399,78166.0
2020-07-29 15:45:00,37.69,37.77,37.66,37.76,117222.0,30.4399,30.5045,30.4157,30.4964,117222.0
2020-07-29 15:50:00,37.76,37.76,37.69,37.7,150359.0,30.4964,30.4964,30.4399,30.448,150359.0
2020-07-29 15:55:00,37.7,37.75,37.67,37.72,230958.0,30.448,30.4884,30.4238,30.4641,230958.0
2020-07-30 09:30:00,36.66,36.83,36.44,36.65,199469.0,29.608,29.7453,29.4304,29.6,199469.0
2020-07-30 09:35:00,36.65,36.7,36.36,36.39,116154.0,29.6,29.6403,29.3657,29.39,116154.0
2020-07-30 09:40:00,36.38,36.45,36.26,36.36,213638.0,29.3819,29.4384,29.285,29.3657,213638.0
2020-07-30 09:45:00,36.35,36.45,36.21,36.28,189843.0,29.3577,29.4384,29.2446,29.3011,189843.0
2020-07-30 09:50:00,36.27,36.33,36.16,36.17,140477.0,29.2931,29.3415,29.2042,29.2123,140477.0
2020-07-30 09:55:00,36.18,36.19,36.11,36.13,90366.0,29.2204,29.2284,29.1638,29.18,90366.0
2020-07-30 10:00:00,36.12,36.15,36.02,36.15,87965.0,29.1719,29.1961,29.0911,29.1961,87965.0
2020-07-30 10:05:00,36.16,36.28,36.09,36.27,94387.0,29.2042,29.3011,29.1477,29.2931,94387.0
2020-07-30 10:10:00,36.26,36.41,36.23,36.4,54023.0,29.285,29.4061,29.2608,29.3981,54023.0
2020-07-30 10:15:00,36.39,36.55,36.36,36.52,49645.0,29.39,29.5192,29.3657,29.495,49645.0
2020-07-30 10:20:00,36.52,36.63,36.45,36.59,223881.0,29.495,29.5838,29.4384,29.5515,223881.0
2020-07-30 10:25:00,36.59,36.62,36.41,36.42,37669.0,29.5515,29.5757,29.4061,29.4142,37669.0
2020-07-30 10:30:00,36.43,36.46,36.38,36.4,28326.0,29.4223,29.4465,29.3819,29.3981,28326.0
2020-07-30 10:35:00,36.4,36.4,36.33,36.4,28471.0,29.3981,29.3981,29.3415,29.3981,28471.0
2020-07-30 10:40:00,36.4,36.42,36.29,36.3,44916.0,29.3981,29.4142,29.3092,29.3173,44916.0
2020-07-30 10:45:00,36.31,36.34,36.24,36.24,39843.0,29.3254,29.3496,29.2688,29.2688,39843.0
2020-07-30 10:50:00,36.24,36.38,36.24,36.34,55646.0,29.2688,29.3819,29.2688,29.3496,55646.0
2020-07-30 10:55:00,36.34,36.47,36.34,36.46,31640.0,29.3496,29.4546,29.3496,29.4465,31640.0
2020-07-30 11:00:00,36.46,36.53,36.43,36.52,46354.0,29.4465,29.503,29.4223,29.495,46354.0
2020-07-30 11:05:00,36.52,36.63,36.51,36.61,60930.0,29.495,29.5838,29.4869,29.5677,60930.0
2020-07-30 11:10:00,36.61,36.75,36.6,36.73,54654.0,29.5677,29.6807,29.5596,29.6646,54654.0
2020-07-30 11:15:00,36.72,36.74,36.65,36.7,39721.0,29.6565,29.6726,29.6,29.6403,39721.0
2020-07-30 11:20:00,36.71,36.71,36.57,36.6,58433.0,29.6484,29.6484,29.5354,29.5596,58433.0
2020-07-30 11:25:00,36.59,36.64,36.53,36.53,53123.0,29.5515,29.5919,29.503,29.503,53123.0
2020-07-30 11:30:00,36.53,36.57,36.46,36.57,30244.0,29.503,29.5354,29.4465,29.5354,30244.0
2020-07-30 11:35:00,36.58,36.64,36.54,36.57,34872.0,29.5434,29.5919,29.5111,29.5354,34872.0
2020-07-30 11:40:00,36.56,36.63,36.54,36.55,43178.0,29.5273,29.5838,29.5111,29.5192,43178.0
2020-07-30 11:45:00,36.55,36.56,36.51,36.51,45612.0,29.5192,29.5273,29.4869,29.4869,45612.0
2020-07-30 11:50:00,36.51,36.57,36.5,36.56,46330.0,29.4869,29.5354,29.4788,29.5273,46330.0
2020-07-30 11:55:00,36.57,36.58,36.52,36.55,49169.0,29.5354,29.5434,29.495,29.5192,49169.0
2020-07-30 12:00:00,36.56,36.59,36.48,36.52,36155.0,29.5273,29.5515,29.4627,29.495,36155.0
2020-07-30 12:05:00,36.52,36.54,36.48,36.49,22216.0,29.495,29.5111,29.4627,29.4707,22216.0
2020-07-30 12:10:00,36.48,36.56,36.47,36.55,38619.0,29.4627,29.5273,29.4546,29.5192,38619.0
2020-07-30 12:15:00,36.55,36.68,36.54,36.63,68242.0,29.5192,29.6242,29.5111,29.5838,68242.0
2020-07-30 12:20:00,36.63,36.63,36.56,36.57,36559.0,29.5838,29.5838,29.5273,29.5354,36559.0
2020-07-30 12:25:00,36.57,36.58,36.53,36.54,18681.0,29.5354,29.5434,29.503,29.5111,18681.0
2020-07-30 12:30:00,36.54,36.68,36.54,36.66,50062.0,29.5111,29.6242,29.5111,29.608,50062.0
2020-07-30 12:35:00,36.65,36.7,36.63,36.69,15990.0,29.6,29.6403,29.5838,29.6323,15990.0
2020-07-30 12:40:00,36.69,36.7,36.62,36.63,12982.0,29.6323,29.6403,29.5757,29.5838,12982.0
2020-07-30 12:45:00,36.63,36.68,36.62,36.64,25103.0,29.5838,29.6242,29.5757,29.5919,25103.0
2020-07-30 12:50:00,36.64,36.73,36.64,36.72,14122.0,29.5919,29.6646,29.5919,29.6565,14122.0
2020-07-30 12:55:00,36.72,36.78,36.71,36.75,31775.0,29.6565,29.705,29.6484,29.6807,31775.0
2020-07-30 13:00:00,36.76,36.84,36.76,36.84,28208.0,29.6888,29.7534,29.6888,29.7534,28208.0
2020-07-30 13:05:00,36.85,36.87,36.76,36.79,30771.0,29.7615,29.7776,29.6888,29.713,30771.0
2020-07-30 13:10:00,36.78,36.83,36.76,36.82,15464.0,29.705,29.7453,29.6888,29.7373,15464.0
2020-07-30 13:15:00,36.82,36.83,36.77,36.78,22944.0,29.7373,29.7453,29.6969,29.705,22944.0
2020-07-30 13:20:00,36.77,36.78,36.69,36.7,29196.0,29.6969,29.705,29.6323,29.6403,29196.0
2020-07-30 13:25:00,36.7,36.7,36.65,36.68,34865.0,29.6403,29.6403,29.6,29.6242,34865.0
2020-07-30 13:30:00,36.68,36.68,36.65,36.68,23027.0,29.6242,29.6242,29.6,29.6242,23027.0
2020-07-30 13:35:00,36.69,36.72,36.64,36.64,23808.0,29.6323,29.6565,29.5919,29.5919,23808.0
2020-07-30 13:40:00,36.65,36.72,36.64,36.72,115097.0,29.6,29.6565,29.5919,29.6565,115097.0
2020-07-30 13:45:00,36.72,36.78,36.67,36.68,78460.0,29.6565,29.705,29.6161,29.6242,78460.0
2020-07-30 13:50:00,36.69,36.73,36.67,36.7,20343.0,29.6323,29.6646,29.6161,29.6403,20343.0
2020-07-30 13:55:00,36.7,36.74,36.68,36.71,26316.0,29.6403,29.6726,29.6242,29.6484,26316.0
2020-07-30 14:00:00,36.72,36.73,36.65,36.69,23872.0,29.6565,29.6646,29.6,29.6323,23872.0
2020-07-30 14:05:00,36.69,36.82,36.69,36.82,31978.0,29.6323,29.7373,29.6323,29.7373,31978.0
2020-07-30 14:10:00,36.81,36.82,36.78,36.8,21057.0,29.7292,29.7373,29.705,29.7211,21057.0
2020-07-30 14:15:00,36.79,36.84,36.78,36.8,30329.0,29.713,29.7534,29.705,29.7211,30329.0
2020-07-30 14:20:00,36.81,36.86,36.79,36.85,38897.0,29.7292,29.7696,29.713,29.7615,38897.0
2020-07-30 14:25:00,36.84,36.85,36.76,36.8,33037.0,29.7534,29.7615,29.6888,29.7211,33037.0
2020-07-30 14:30:00,36.8,36.85,36.77,36.81,31823.0,29.7211,29.7615,29.6969,29.7292,31823.0
2020-07-30 14:35:00,36.82,36.85,36.8,36.81,25816.0,29.7373,29.7615,29.7211,29.7292,25816.0
2020-07-30 14:40:00,36.82,36.87,36.82,36.84,30188.0,29.7373,29.7776,29.7373,29.7534,30188.0
2020-07-30 14:45:00,36.85,36.89,36.84,36.88,45123.0,29.7615,29.7938,29.7534,29.7857,45123.0
2020-07-30 14:50:00,36.89,36.9,36.85,36.86,44741.0,29.7938,29.8019,29.7615,29.7696,44741.0
2020-07-30 14:55:00,36.86,36.88,36.82,36.87,31557.0,29.7696,29.7857,29.7373,29.7776,31557.0
2020-07-30 15:00:00,36.87,36.95,36.87,36.92,50275.0,29.7776,29.8423,29.7776,29.818,50275.0
2020-07-30 15:05:00,36.92,36.95,36.86,36.93,41881.0,29.818,29.8423,29.7696,29.8261,41881.0
2020-07-30 15:10:00,36.93,36.95,36.88,36.92,50194.0,29.8261,29.8423,29.7857,29.818,50194.0
2020-07-30 15:15:00,36.93,36.98,36.86,36.97,65388.0,29.8261,29.8665,29.7696,29.8584,65388.0
2020-07-30 15:20:00,36.97,37.02,36.91,36.97,71994.0,29.8584,29.8988,29.8099,29.8584,71994.0
2020-07-30 15:25:00,36.97,36.97,36.9,36.96,49531.0,29.8584,29.8584,29.8019,29.8503,49531.0
2020-07-30 15:30:00,36.95,36.99,36.92,36.98,251705.0,29.8423,29.8746,29.818,29.8665,251705.0
2020-07-30 15:35:00,36.98,37.0,36.94,36.94,251381.0,29.8665,29.8826,29.8342,29.8342,251381.0
2020-07-30 15:40:00,36.94,37.01,36.91,37.01,256572.0,29.8342,29.8907,29.8099,29.8907,256572.0
2020-07-30 15:45:00,37.01,37.04,36.96,36.97,234187.0,29.8907,29.9149,29.8503,29.8584,234187.0
2020-07-30 15:50:00,36.96,36.97,36.86,36.88,105132.0,29.8503,29.8584,29.7696,29.7857,105132.0
2020-07-30 15:55:00,36.87,36.92,36.84,36.92,189470.0,29.7776,29.818,29.7534,29.818,189470.0
2020-07-31 09:30:00,36.65,36.66,36.33,36.4,218365.0,29.6,29.608,29.3415,29.3981,218365.0
2020-07-31 09:35:00,36.4,36.5,36.25,36.39,155910.0,29.3981,29.4788,29.2769,29.39,155910.0
2020-07-31 09:40:00,36.38,36.4,36.25,36.31,105241.0,29.3819,29.3981,29.2769,29.3254,105241.0
2020-07-31 09:45:00,36.31,36.39,36.2,36.34,65850.0,29.3254,29.39,29.2365,29.3496,65850.0
2020-07-31 09:50:00,36.33,36.42,36.29,36.4,63233.0,29.3415,29.4142,29.3092,29.3981,63233.0
2020-07-31 09:55:00,36.41,36.5,36.33,36.35,57191.0,29.4061,29.4788,29.3415,29.3577,57191.0
2020-07-31 10:00:00,36.35,36.5,36.29,36.37,57813.0,29.3577,29.4788,29.3092,29.3738,57813.0
2020-07-31 10:05:00,36.36,36.38,36.29,36.32,55193.0,29.3657,29.3819,29.3092,29.3334,55193.0
2020-07-31 10:10:00,36.33,36.41,36.29,36.31,62955.0,29.3415,29.4061,29.3092,29.3254,62955.0
2020-07-31 10:15:00,36.31,36.33,36.19,36.2,88427.0,29.3254,29.3415,29.2284,29.2365,88427.0
2020-07-31 10:20:00,36.2,36.29,36.15,36.23,104123.0,29.2365,29.3092,29.1961,29.2608,104123.0
2020-07-31 10:25:00,36.23,36.29,36.16,36.23,130389.0,29.2608,29.3092,29.2042,29.2608,130389.0
2020-07-31 10:30:00,36.24,36.27,36.2,36.2,108683.0,29.2688,29.2931,29.2365,29.2365,108683.0
2020-07-31 10:35:00,36.2,36.21,36.1,36.14,94758.0,29.2365,29.2446,29.1558,29.1881,94758.0
2020-07-31 10:40:00,36.14,36.18,36.1,36.12,100556.0,29.1881,29.2204,29.1558,29.1719,100556.0
2020-07-31 10:45:00,36.12,36.24,36.08,36.2,246048.0,29.1719,29.2688,29.1396,29.2365,246048.0
2020-07-31 10:50:00,36.2,36.24,36.14,36.2,87091.0,29.2365,29.2688,29.1881,29.2365,87091.0
2020-07-31 10:55:00,36.2,36.23,36.1,36.21,89974.0,29.2365,29.2608,29.1558,29.2446,89974.0
2020-07-31 11:00:00,36.2,36.25,36.2,36.23,59726.0,29.2365,29.2769,29.2365,29.2608,59726.0
2020-07-31 11:05:00,36.23,36.28,36.22,36.25,61528.0,29.2608,29.3011,29.2527,29.2769,61528.0
2020-07-31 11:10:00,36.24,36.28,36.17,36.27,45361.0,29.2688,29.3011,29.2123,29.2931,45361.0
2020-07-31 11:15:00,36.27,36.38,36.25,36.38,54201.0,29.2931,29.3819,29.2769,29.3819,54201.0
2020-07-31 11:20:00,36.4,36.41,36.35,36.37,45137.0,29.3981,29.4061,29.3577,29.3738,45137.0
2020-07-31 11:25:00,36.37,36.43,36.36,36.4,58247.0,29.3738,29.4223,29.3657,29.3981,58247.0
2020-07-31 11:30:00,36.4,36.42,36.3,36.31,53074.0,29.3981,29.4142,29.3173,29.3254,53074.0
2020-07-31 11:35:00,36.3,36.32,36.22,36.27,46516.0,29.3173,29.3334,29.2527,29.2931,46516.0
2020-07-31 11:40:00,36.27,36.29,36.25,36.26,48761.0,29.2931,29.3092,29.2769,29.285,48761.0
2020-07-31 11:45:00,36.27,36.31,36.23,36.27,40764.0,29.2931,29.3254,29.2608,29.2931,40764.0
2020-07-31 11:50:00,36.27,36.28,36.18,36.2,35732.0,29.2931,29.3011,29.2204,29.2365,35732.0
2020-07-31 11:55:00,36.19,36.22,36.17,36.19,51402.0,29.2284,29.2527,29.2123,29.2284,51402.0
2020-07-31 12:00:00,36.18,36.19,36.1,36.13,82423.0,29.2204,29.2284,29.1558,29.18,82423.0
2020-07-31 12:05:00,36.14,36.26,36.12,36.2,65750.0,29.1881,29.285,29.1719,29.2365,65750.0
2020-07-31 12:10:00,36.2,36.28,36.19,36.26,41236.0,29.2365,29.3011,29.2284,29.285,41236.0
2020-07-31 12:15:00,36.27,36.27,36.17,36.17,49539.0,29.2931,29.2931,29.2123,29.2123,49539.0
2020-07-31 12:20:00,36.17,36.29,36.16,36.28,36096.0,29.2123,29.3092,29.2042,29.3011,36096.0
2020-07-31 12:25:00,36.28,36.31,36.25,36.3,30889.0,29.3011,29.3254,29.2769,29.3173,30889.0
2020-07-31 12:30:00,36.3,36.37,36.29,36.31,51659.0,29.3173,29.3738,29.3092,29.3254,51659.0
2020-07-31 12:35:00,36.3,36.3,36.22,36.24,36585.0,29.3173,29.3173,29.2527,29.2688,36585.0
2020-07-31 12:40:00,36.25,36.25,36.15,36.16,47373.0,29.2769,29.2769,29.1961,29.2042,47373.0
2020-07-31 12:45:00,36.16,36.19,36.11,36.14,228386.0,29.2042,29.2284,29.1638,29.1881,228386.0
2020-07-31 12:50:00,36.15,36.22,36.15,36.2,129922.0,29.1961,29.2527,29.1961,29.2365,129922.0
2020-07-31 12:55:00,36.2,36.26,36.2,36.23,50976.0,29.2365,29.285,29.2365,29.2608,50976.0
2020-07-31 13:00:00,36.24,36.25,36.18,36.22,37233.0,29.2688,29.2769,29.2204,29.2527,37233.0
2020-07-31 13:05:00,36.22,36.26,36.2,36.26,63029.0,29.2527,29.285,29.2365,29.285,63029.0
2020-07-31 13:10:00,36.25,36.3,36.24,36.25,44746.0,29.2769,29.3173,29.2688,29.2769,44746.0
2020-07-31 13:15:00,36.25,36.27,36.24,36.27,29604.0,29.2769,29.2931,29.2688,29.2931,29604.0
2020-07-31 13:20:00,36.27,36.28,36.24,36.28,32837.0,29.2931,29.3011,29.2688,29.3011,32837.0
2020-07-31 13:25:00,36.27,36.29,36.25,36.27,41370.0,29.2931,29.3092,29.2769,29.2931,41370.0
2020-07-31 13:30:00,36.27,36.3,36.26,36.28,46099.0,29.2931,29.3173,29.285,29.3011,46099.0
2020-07-31 13:35:00,36.28,36.3,36.27,36.27,45676.0,29.3011,29.3173,29.2931,29.2931,45676.0
2020-07-31 13:40:00,36.27,36.31,36.26,36.3,44955.0,29.2931,29.3254,29.285,29.3173,44955.0
2020-07-31 13:45:00,36.3,36.34,36.29,36.34,21705.0,29.3173,29.3496,29.3092,29.3496,21705.0
2020-07-31 13:50:00,36.34,36.41,36.34,36.4,33991.0,29.3496,29.4061,29.3496,29.3981,33991.0
2020-07-31 13:55:00,36.41,36.43,36.34,36.43,40026.0,29.4061,29.4223,29.3496,29.4223,40026.0
2020-07-31 14:00:00,36.43,36.5,36.42,36.49,39162.0,29.4223,29.4788,29.4142,29.4707,39162.0
2020-07-31 14:05:00,36.5,36.5,36.37,36.38,55680.0,29.4788,29.4788,29.3738,29.3819,55680.0
2020-07-31 14:10:00,36.38,36.39,36.33,36.34,45018.0,29.3819,29.39,29.3415,29.3496,45018.0
2020-07-31 14:15:00,36.35,36.38,36.35,36.37,27287.0,29.3577,29.3819,29.3577,29.3738,27287.0
2020-07-31 14:20:00,36.37,36.38,36.35,36.37,28010.0,29.3738,29.3819,29.3577,29.3738,28010.0
2020-07-31 14:25:00,36.37,36.4,36.35,36.4,28777.0,29.3738,29.3981,29.3577,29.3981,28777.0
2020-07-31 14:30:00,36.4,36.42,36.39,36.41,45949.0,29.3981,29.4142,29.39,29.4061,45949.0
2020-07-31 14:35:00,36.4,36.48,36.39,36.44,46391.0,29.3981,29.4627,29.39,29.4304,46391.0
2020-07-31 14:40:00,36.43,36.45,36.38,36.45,46620.0,29.4223,29.4384,29.3819,29.4384,46620.0
2020-07-31 14:45:00,36.44,36.47,36.43,36.43,42969.0,29.4304,29.4546,29.4223,29.4223,42969.0
2020-07-31 14:50:00,36.44,36.46,36.39,36.41,52096.0,29.4304,29.4465,29.39,29.4061,52096.0
2020-07-31 14:55:00,36.41,36.49,36.4,36.49,47746.0,29.4061,29.4707,29.3981,29.4707,47746.0
2020-07-31 15:00:00,36.5,36.53,36.46,36.5,46119.0,29.4788,29.503,29.4465,29.4788,46119.0
2020-07-31 15:05:00,36.5,36.51,36.38,36.43,35042.0,29.4788,29.4869,29.3819,29.4223,35042.0
2020-07-31 15:10:00,36.43,36.43,36.35,36.35,34259.0,29.4223,29.4223,29.3577,29.3577,34259.0
2020-07-31 15:15:00,36.36,36.39,36.3,36.36,42139.0,29.3657,29.39,29.3173,29.3657,42139.0
2020-07-31 15:20:00,36.36,36.42,36.34,36.41,38591.0,29.3657,29.4142,29.3496,29.4061,38591.0
2020-07-31 15:25:00,36.41,36.43,36.38,36.41,39257.0,29.4061,29.4223,29.3819,29.4061,39257.0
2020-07-31 15:30:00,36.42,36.5,36.42,36.44,67552.0,29.4142,29.4788,29.4142,29.4304,67552.0
2020-07-31 15:35:00,36.44,36.48,36.43,36.45,100721.0,29.4304,29.4627,29.4223,29.4384,100721.0
2020-07-31 15:40:00,36.45,36.5,36.41,36.49,88040.0,29.4384,29.4788,29.4061,29.4707,88040.0
2020-07-31 15:45:00,36.49,36.68,36.49,36.68,155725.0,29.4707,29.6242,29.4707,29.6242,155725.0
2020-07-31 15:50:00,36.69,36.85,36.61,36.7,190967.0,29.6323,29.7615,29.5677,29.6403,190967.0
2020-07-31 15:55:00,36.69,36.87,36.69,36.84,454762.0,29.6323,29.7776,29.6323,29.7534,454762.0
2020-08-03 09:30:00,36.79,36.86,36.37,36.41,147546.0,29.713,29.7696,29.3738,29.4061,147546.0
2020-08-03 09:35:00,36.42,36.58,36.4,36.45,71554.0,29.4142,29.5434,29.3981,29.4384,71554.0
2020-08-03 09:40:00,36.44,36.52,36.37,36.5,79570.0,29.4304,29.495,29.3738,29.4788,79570.0
2020-08-03 09:45:00,36.5,36.68,36.5,36.66,38431.0,29.4788,29.6242,29.4788,29.608,38431.0
2020-08-03 09:50:00,36.68,36.77,36.65,36.76,33471.0,29.6242,29.6969,29.6,29.6888,33471.0
2020-08-03 09:55:00,36.75,36.75,36.63,36.67,69569.0,29.6807,29.6807,29.5838,29.6161,69569.0
2020-08-03 10:00:00,36.66,36.87,36.66,36.82,140341.0,29.608,29.7776,29.608,29.7373,140341.0
2020-08-03 10:05:00,36.83,36.97,36.83,36.94,105277.0,29.7453,29.8584,29.7453,29.8342,105277.0
2020-08-03 10:10:00,36.95,37.09,36.95,37.04,45638.0,29.8423,29.9553,29.8423,29.9149,45638.0
2020-08-03 10:15:00,37.05,37.09,36.98,37.04,41842.0,29.923,29.9553,29.8665,29.9149,41842.0
2020-08-03 10:20:00,37.05,37.06,36.99,37.01,37655.0,29.923,29.9311,29.8746,29.8907,37655.0
2020-08-03 10:25:00,37.02,37.04,36.92,36.94,26711.0,29.8988,29.9149,29.818,29.8342,26711.0
2020-08-03 10:30:00,36.94,37.0,36.94,36.98,38915.0,29.8342,29.8826,29.8342,29.8665,38915.0
2020-08-03 10:35:00,36.99,37.0,36.91,36.91,34336.0,29.8746,29.8826,29.8099,29.8099,34336.0
2020-08-03 10:40:00,36.91,36.96,36.85,36.88,47608.0,29.8099,29.8503,29.7615,29.7857,47608.0
2020-08-03 10:45:00,36.87,36.9,36.81,36.82,25738.0,29.7776,29.8019,29.7292,29.7373,25738.0
2020-08-03 10:50:00,36.84,36.85,36.79,36.83,24570.0,29.7534,29.7615,29.713,29.7453,24570.0
2020-08-03 10:55:00,36.83,36.87,36.77,36.87,21872.0,29.7453,29.7776,29.6969,29.7776,21872.0
2020-08-03 11:00:00,36.86,36.89,36.81,36.84,19953.0,29.7696,29.7938,29.7292,29.7534,19953.0
2020-08-03 11:05:00,36.84,36.9,36.81,36.84,26309.0,29.7534,29.8019,29.7292,29.7534,26309.0
2020-08-03 11:10:00,36.84,36.92,36.8,36.91,43731.0,29.7534,29.818,29.7211,29.8099,43731.0
2020-08-03 11:15:00,36.91,36.96,36.89,36.91,36775.0,29.8099,29.8503,29.7938,29.8099,36775.0
2020-08-03 11:20:00,36.91,36.98,36.91,36.93,31196.0,29.8099,29.8665,29.8099,29.8261,31196.0
2020-08-03 11:25:00,36.94,36.98,36.91,36.94,28486.0,29.8342,29.8665,29.8099,29.8342,28486.0
2020-08-03 11:30:00,36.94,36.97,36.92,36.96,23880.0,29.8342,29.8584,29.818,29.8503,23880.0
2020-08-03 11:35:00,36.96,37.0,36.96,36.99,18890.0,29.8503,29.8826,29.8503,29.8746,18890.0
2020-08-03 11:40:00,37.0,37.06,36.99,37.03,60285.0,29.8826,29.9311,29.8746,29.9069,60285.0
2020-08-03 11:45:00,37.03,37.03,36.91,36.92,35004.0,29.9069,29.9069,29.8099,29.818,35004.0
2020-08-03 11:50:00,36.91,36.92,36.86,36.89,15733.0,29.8099,29.818,29.7696,29.7938,15733.0
2020-08-03 11:55:00,36.89,36.93,36.87,36.91,24813.0,29.7938,29.8261,29.7776,29.8099,24813.0
2020-08-03 12:00:00,36.9,36.93,36.88,36.88,14272.0,29.8019,29.8261,29.7857,29.7857,14272.0
2020-08-03 12:05:00,36.89,36.95,36.87,36.94,38086.0,29.7938,29.8423,29.7776,29.8342,38086.0
2020-08-03 12:10:00,36.94,37.02,36.93,37.0,16537.0,29.8342,29.8988,29.8261,29.8826,16537.0
2020-08-03 12:15:00,37.01,37.01,36.97,36.99,16759.0,29.8907,29.8907,29.8584,29.8746,16759.0
2020-08-03 12:20:00,36.98,36.99,36.96,36.98,18848.0,29.8665,29.8746,29.8503,29.8665,18848.0
2020-08-03 12:25:00,36.99,36.99,36.83,36.83,88607.0,29.8746,29.8746,29.7453,29.7453,88607.0
2020-08-03 12:30:00,36.84,36.87,36.82,36.84,40378.0,29.7534,29.7776,29.7373,29.7534,40378.0
2020-08-03 12:35:00,36.84,36.84,36.8,36.83,24679.0,29.7534,29.7534,29.7211,29.7453,24679.0
2020-08-03 12:40:00,36.83,36.93,36.82,36.91,28248.0,29.7453,29.8261,29.7373,29.8099,28248.0
2020-08-03 12:45:00,36.91,36.96,36.9,36.94,27132.0,29.8099,29.8503,29.8019,29.8342,27132.0
2020-08-03 12:50:00,36.94,37.0,36.93,37.0,15725.0,29.8342,29.8826,29.8261,29.8826,15725.0
2020-08-03 12:55:00,36.99,37.0,36.89,36.9,17908.0,29.8746,29.8826,29.7938,29.8019,17908.0
2020-08-03 13:00:00,36.9,36.92,36.86,36.89,18451.0,29.8019,29.818,29.7696,29.7938,18451.0
2020-08-03 13:05:00,36.89,36.89,36.86,36.87,18783.0,29.7938,29.7938,29.7696,29.7776,18783.0
2020-08-03 13:10:00,36.86,36.88,36.82,36.82,31812.0,29.7696,29.7857,29.7373,29.7373,31812.0
2020-08-03 13:15:00,36.83,36.85,36.81,36.81,24949.0,29.7453,29.7615,29.7292,29.7292,24949.0
2020-08-03 13:20:00,36.82,36.84,36.78,36.84,29491.0,29.7373,29.7534,29.705,29.7534,29491.0
2020-08-03 13:25:00,36.84,36.94,36.84,36.92,28755.0,29.7534,29.8342,29.7534,29.818,28755.0
2020-08-03 13:30:00,36.92,36.96,36.91,36.96,12939.0,29.818,29.8503,29.8099,29.8503,12939.0
2020-08-03 13:35:00,36.96,36.99,36.93,36.99,23036.0,29.8503,29.8746,29.8261,29.8746,23036.0
2020-08-03 13:40:00,36.98,36.99,36.95,36.98,22310.0,29.8665,29.8746,29.8423,29.8665,22310.0
2020-08-03 13:45:00,36.97,36.98,36.92,36.93,22970.0,29.8584,29.8665,29.818,29.8261,22970.0
2020-08-03 13:50:00,36.93,36.94,36.9,36.93,9824.0,29.8261,29.8342,29.8019,29.8261,9824.0
2020-08-03 13:55:00,36.93,36.96,36.92,36.93,23332.0,29.8261,29.8503,29.818,29.8261,23332.0
2020-08-03 14:00:00,36.94,36.96,36.91,36.91,18981.0,29.8342,29.8503,29.8099,29.8099,18981.0
2020-08-03 14:05:00,36.91,36.92,36.89,36.91,30177.0,29.8099,29.818,29.7938,29.8099,30177.0
2020-08-03 14:10:00,36.92,36.93,36.88,36.89,14497.0,29.818,29.8261,29.7857,29.7938,14497.0
2020-08-03 14:15:00,36.9,36.92,36.88,36.89,14142.0,29.8019,29.818,29.7857,29.7938,14142.0
2020-08-03 14:20:00,36.89,36.95,36.88,36.92,11798.0,29.7938,29.8423,29.7857,29.818,11798.0
2020-08-03 14:25:00,36.92,36.94,36.9,36.93,18698.0,29.818,29.8342,29.8019,29.8261,18698.0
2020-08-03 14:30:00,36.92,36.93,36.87,36.88,16386.0,29.818,29.8261,29.7776,29.7857,16386.0
2020-08-03 14:35:00,36.88,36.92,36.86,36.87,23239.0,29.7857,29.818,29.7696,29.7776,23239.0
2020-08-03 14:40:00,36.87,36.92,36.85,36.91,23956.0,29.7776,29.818,29.7615,29.8099,23956.0
2020-08-03 14:45:00,36.91,36.93,36.89,36.91,20299.0,29.8099,29.8261,29.7938,29.8099,20299.0
2020-08-03 14:50:00,36.9,36.91,36.87,36.9,16789.0,29.8019,29.8099,29.7776,29.8019,16789.0
2020-08-03 14:55:00,36.9,36.9,36.86,36.9,35162.0,29.8019,29.8019,29.7696,29.8019,35162.0
2020-08-03 15:00:00,36.91,36.91,36.84,36.84,49735.0,29.8099,29.8099,29.7534,29.7534,49735.0
2020-08-03 15:05:00,36.84,36.86,36.81,36.83,29178.0,29.7534,29.7696,29.7292,29.7453,29178.0
2020-08-03 15:10:00,36.84,36.86,36.81,36.84,28236.0,29.7534,29.7696,29.7292,29.7534,28236.0
2020-08-03 15:15:00,36.83,36.87,36.81,36.84,48332.0,29.7453,29.7776,29.7292,29.7534,48332.0
2020-08-03 15:20:00,36.85,36.86,36.8,36.81,29175.0,29.7615,29.7696,29.7211,29.7292,29175.0
2020-08-03 15:25:00,36.82,36.83,36.8,36.82,25546.0,29.7373,29.7453,29.7211,29.7373,25546.0
2020-08-03 15:30:00,36.82,36.87,36.73,36.74,86794.0,29.7373,29.7776,29.6646,29.6726,86794.0
2020-08-03 15:35:00,36.74,36.78,36.73,36.77,75757.0,29.6726,29.705,29.6646,29.6969,75757.0
2020-08-03 15:40:00,36.76,36.83,36.72,36.79,146699.0,29.6888,29.7453,29.6565,29.713,146699.0
2020-08-03 15:45:00,36.79,36.93,36.72,36.79,263600.0,29.713,29.8261,29.6565,29.713,263600.0
2020-08-03 15:50:00,36.78,36.78,36.7,36.78,171032.0,29.705,29.705,29.6403,29.705,171032.0
2020-08-03 15:55:00,36.78,36.81,36.75,36.81,285698.0,29.705,29.7292,29.6807,29.7292,285698.0
2020-08-04 09:30:00,36.63,36.75,36.51,36.67,115807.0,29.5838,29.6807,29.4869,29.6161,115807.0
2020-08-04 09:35:00,36.64,36.68,36.58,36.67,49393.0,29.5919,29.6242,29.5434,29.6161,49393.0
2020-08-04 09:40:00,36.66,36.66,36.48,36.5,34485.0,29.608,29.608,29.4627,29.4788,34485.0
2020-08-04 09:45:00,36.5,36.57,36.38,36.39,46547.0,29.4788,29.5354,29.3819,29.39,46547.0
2020-08-04 09:50:00,36.4,36.46,36.38,36.43,32296.0,29.3981,29.4465,29.3819,29.4223,32296.0
2020-08-04 09:55:00,36.44,36.5,36.42,36.43,60601.0,29.4304,29.4788,29.4142,29.4223,60601.0
2020-08-04 10:00:00,36.42,36.51,36.4,36.45,34645.0,29.4142,29.4869,29.3981,29.4384,34645.0
2020-08-04 10:05:00,36.44,36.5,36.38,36.48,25531.0,29.4304,29.4788,29.3819,29.4627,25531.0
2020-08-04 10:10:00,36.48,36.57,36.47,36.54,43498.0,29.4627,29.5354,29.4546,29.5111,43498.0
2020-08-04 10:15:00,36.53,36.6,36.52,36.53,44967.0,29.503,29.5596,29.495,29.503,44967.0
2020-08-04 10:20:00,36.53,36.53,36.44,36.49,30987.0,29.503,29.503,29.4304,29.4707,30987.0
2020-08-04 10:25:00,36.48,36.52,36.39,36.42,33551.0,29.4627,29.495,29.39,29.4142,33551.0
2020-08-04 10:30:00,36.41,36.42,36.32,36.38,56998.0,29.4061,29.4142,29.3334,29.3819,56998.0
2020-08-04 10:35:00,36.37,36.42,36.34,36.38,35020.0,29.3738,29.4142,29.3496,29.3819,35020.0
2020-08-04 10:40:00,36.39,36.44,36.35,36.37,35689.0,29.39,29.4304,29.3577,29.3738,35689.0
2020-08-04 10:45:00,36.37,36.45,36.37,36.45,23464.0,29.3738,29.4384,29.3738,29.4384,23464.0
2020-08-04 10:50:00,36.44,36.51,36.42,36.47,67455.0,29.4304,29.4869,29.4142,29.4546,67455.0
2020-08-04 10:55:00,36.46,36.51,36.45,36.5,53804.0,29.4465,29.4869,29.4384,29.4788,53804.0
2020-08-04 11:00:00,36.5,36.53,36.44,36.45,55110.0,29.4788,29.503,29.4304,29.4384,55110.0
2020-08-04 11:05:00,36.45,36.47,36.39,36.4,35464.0,29.4384,29.4546,29.39,29.3981,35464.0
2020-08-04 11:10:00,36.4,36.49,36.38,36.45,29441.0,29.3981,29.4707,29.3819,29.4384,29441.0
2020-08-04 11:15:00,36.44,36.45,36.4,36.4,22826.0,29.4304,29.4384,29.3981,29.3981,22826.0
2020-08-04 11:20:00,36.4,36.48,36.38,36.47,38892.0,29.3981,29.4627,29.3819,29.4546,38892.0
2020-08-04 11:25:00,36.47,36.49,36.42,36.46,20160.0,29.4546,29.4707,29.4142,29.4465,20160.0
2020-08-04 11:30:00,36.44,36.45,36.34,36.34,41032.0,29.4304,29.4384,29.3496,29.3496,41032.0
2020-08-04 11:35:00,36.34,36.43,36.34,36.39,26058.0,29.3496,29.4223,29.3496,29.39,26058.0
2020-08-04 11:40:00,36.4,36.43,36.39,36.39,22411.0,29.3981,29.4223,29.39,29.39,22411.0
2020-08-04 11:45:00,36.39,36.41,36.38,36.39,20556.0,29.39,29.4061,29.3819,29.39,20556.0
2020-08-04 11:50:00,36.39,36.4,36.35,36.36,29842.0,29.39,29.3981,29.3577,29.3657,29842.0
2020-08-04 11:55:00,36.37,36.38,36.32,36.33,30005.0,29.3738,29.3819,29.3334,29.3415,30005.0
2020-08-04 12:00:00,36.31,36.33,36.27,36.31,34421.0,29.3254,29.3415,29.2931,29.3254,34421.0
2020-08-04 12:05:00,36.31,36.32,36.27,36.28,34575.0,29.3254,29.3334,29.2931,29.3011,34575.0
2020-08-04 12:10:00,36.28,36.29,36.23,36.25,43836.0,29.3011,29.3092,29.2608,29.2769,43836.0
2020-08-04 12:15:00,36.25,36.28,36.24,36.27,17594.0,29.2769,29.3011,29.2688,29.2931,17594.0
2020-08-04 12:20:00,36.27,36.29,36.26,36.28,17123.0,29.2931,29.3092,29.285,29.3011,17123.0
2020-08-04 12:25:00,36.28,36.28,36.24,36.25,29506.0,29.3011,29.3011,29.2688,29.2769,29506.0
2020-08-04 12:30:00,36.24,36.28,36.22,36.23,57713.0,29.2688,29.3011,29.2527,29.2608,57713.0
2020-08-04 12:35:00,36.23,36.23,36.2,36.22,19343.0,29.2608,29.2608,29.2365,29.2527,19343.0
2020-08-04 12:40:00,36.21,36.25,36.21,36.23,16954.0,29.2446,29.2769,29.2446,29.2608,16954.0
2020-08-04 12:45:00,36.25,36.29,36.23,36.27,30878.0,29.2769,29.3092,29.2608,29.2931,30878.0
2020-08-04 12:50:00,36.27,36.28,36.25,36.26,47121.0,29.2931,29.3011,29.2769,29.285,47121.0
2020-08-04 12:55:00,36.26,36.28,36.24,36.25,18895.0,29.285,29.3011,29.2688,29.2769,18895.0
2020-08-04 13:00:00,36.25,36.26,36.22,36.23,42226.0,29.2769,29.285,29.2527,29.2608,42226.0
2020-08-04 13:05:00,36.23,36.24,36.21,36.21,22149.0,29.2608,29.2688,29.2446,29.2446,22149.0
2020-08-04 13:10:00,36.22,36.29,36.21,36.28,30395.0,29.2527,29.3092,29.2446,29.3011,30395.0
2020-08-04 13:15:00,36.29,36.32,36.28,36.32,31242.0,29.3092,29.3334,29.3011,29.3334,31242.0
2020-08-04 13:20:00,36.32,36.33,36.29,36.31,16996.0,29.3334,29.3415,29.3092,29.3254,16996.0
2020-08-04 13:25:00,36.31,36.33,36.3,36.31,13438.0,29.3254,29.3415,29.3173,29.3254,13438.0
2020-08-04 13:30:00,36.31,36.31,36.27,36.3,17241.0,29.3254,29.3254,29.2931,29.3173,17241.0
2020-08-04 13:35:00,36.29,36.33,36.29,36.3,25012.0,29.3092,29.3415,29.3092,29.3173,25012.0
2020-08-04 13:40:00,36.31,36.32,36.28,36.29,24497.0,29.3254,29.3334,29.3011,29.3092,24497.0
2020-08-04 13:45:00,36.3,36.32,36.28,36.29,16429.0,29.3173,29.3334,29.3011,29.3092,16429.0
2020-08-04 13:50:00,36.29,36.3,36.26,36.27,17368.0,29.3092,29.3173,29.285,29.2931,17368.0
2020-08-04 13:55:00,36.26,36.28,36.25,36.26,22490.0,29.285,29.3011,29.2769,29.285,22490.0
2020-08-04 14:00:00,36.26,36.29,36.26,36.29,13981.0,29.285,29.3092,29.285,29.3092,13981.0
2020-08-04 14:05:00,36.28,36.31,36.25,36.26,40360.0,29.3011,29.3254,29.2769,29.285,40360.0
2020-08-04 14:10:00,36.27,36.27,36.22,36.25,26135.0,29.2931,29.2931,29.2527,29.2769,26135.0
2020-08-04 14:15:00,36.25,36.28,36.24,36.27,32935.0,29.2769,29.3011,29.2688,29.2931,32935.0
2020-08-04 14:20:00,36.27,36.27,36.23,36.23,14620.0,29.2931,29.2931,29.2608,29.2608,14620.0
2020-08-04 14:25:00,36.24,36.25,36.19,36.21,62837.0,29.2688,29.2769,29.2284,29.2446,62837.0
2020-08-04 14:30:00,36.21,36.22,36.18,36.19,31126.0,29.2446,29.2527,29.2204,29.2284,31126.0
2020-08-04 14:35:00,36.19,36.22,36.17,36.2,24393.0,29.2284,29.2527,29.2123,29.2365,24393.0
2020-08-04 14:40:00,36.2,36.24,36.18,36.21,20070.0,29.2365,29.2688,29.2204,29.2446,20070.0
2020-08-04 14:45:00,36.2,36.24,36.2,36.2,27250.0,29.2365,29.2688,29.2365,29.2365,27250.0
2020-08-04 14:50:00,36.2,36.29,36.2,36.29,21290.0,29.2365,29.3092,29.2365,29.3092,21290.0
2020-08-04 14:55:00,36.29,36.31,36.25,36.31,22458.0,29.3092,29.3254,29.2769,29.3254,22458.0
2020-08-04 15:00:00,36.3,36.33,36.26,36.28,39041.0,29.3173,29.3415,29.285,29.3011,39041.0
2020-08-04 15:05:00,36.27,36.3,36.21,36.22,34479.0,29.2931,29.3173,29.2446,29.2527,34479.0
2020-08-04 15:10:00,36.22,36.25,36.22,36.25,23736.0,29.2527,29.2769,29.2527,29.2769,23736.0
2020-08-04 15:15:00,36.25,36.26,36.22,36.25,21101.0,29.2769,29.285,29.2527,29.2769,21101.0
2020-08-04 15:20:00,36.25,36.27,36.24,36.27,18343.0,29.2769,29.2931,29.2688,29.2931,18343.0
2020-08-04 15:25:00,36.27,36.27,36.22,36.22,28404.0,29.2931,29.2931,29.2527,29.2527,28404.0
2020-08-04 15:30:00,36.22,36.24,36.19,36.23,45671.0,29.2527,29.2688,29.2284,29.2608,45671.0
2020-08-04 15:35:00,36.23,36.24,36.2,36.21,40882.0,29.2608,29.2688,29.2365,29.2446,40882.0
2020-08-04 15:40:00,36.22,36.23,36.19,36.2,36318.0,29.2527,29.2608,29.2284,29.2365,36318.0
2020-08-04 15:45:00,36.2,36.21,36.17,36.21,71062.0,29.2365,29.2446,29.2123,29.2446,71062.0
2020-08-04 15:50:00,36.21,36.24,36.15,36.2,89976.0,29.2446,29.2688,29.1961,29.2365,89976.0
2020-08-04 15:55:00,36.2,36.24,36.19,36.23,244871.0,29.2365,29.2688,29.2284,29.2608,244871.0
2020-08-05 09:30:00,36.5,36.77,36.48,36.63,128776.0,29.4788,29.6969,29.4627,29.5838,128776.0
2020-08-05 09:35:00,36.64,36.88,36.6,36.85,73157.0,29.5919,29.7857,29.5596,29.7615,73157.0
2020-08-05 09:40:00,36.85,36.95,36.8,36.89,62852.0,29.7615,29.8423,29.7211,29.7938,62852.0
2020-08-05 09:45:00,36.89,36.95,36.68,36.68,50249.0,29.7938,29.8423,29.6242,29.6242,50249.0
2020-08-05 09:50:00,36.69,36.7,36.51,36.53,56459.0,29.6323,29.6403,29.4869,29.503,56459.0
2020-08-05 09:55:00,36.54,36.66,36.53,36.59,48831.0,29.5111,29.608,29.503,29.5515,48831.0
2020-08-05 10:00:00,36.59,36.68,36.59,36.67,49434.0,29.5515,29.6242,29.5515,29.6161,49434.0
2020-08-05 10:05:00,36.69,36.75,36.66,36.73,73596.0,29.6323,29.6807,29.608,29.6646,73596.0
2020-08-05 10:10:00,36.73,36.76,36.56,36.64,40227.0,29.6646,29.6888,29.5273,29.5919,40227.0
2020-08-05 10:15:00,36.62,36.62,36.54,36.58,39514.0,29.5757,29.5757,29.5111,29.5434,39514.0
2020-08-05 10:20:00,36.58,36.66,36.56,36.58,30310.0,29.5434,29.608,29.5273,29.5434,30310.0
2020-08-05 10:25:00,36.57,36.6,36.54,36.6,29370.0,29.5354,29.5596,29.5111,29.5596,29370.0
2020-08-05 10:30:00,36.59,36.66,36.57,36.58,109482.0,29.5515,29.608,29.5354,29.5434,109482.0
2020-08-05 10:35:00,36.58,36.58,36.48,36.49,62330.0,29.5434,29.5434,29.4627,29.4707,62330.0
2020-08-05 10:40:00,36.49,36.56,36.49,36.5,26902.0,29.4707,29.5273,29.4707,29.4788,26902.0
2020-08-05 10:45:00,36.51,36.56,36.49,36.55,117570.0,29.4869,29.5273,29.4707,29.5192,117570.0
2020-08-05 10:50:00,36.55,36.65,36.54,36.64,121476.0,29.5192,29.6,29.5111,29.5919,121476.0
2020-08-05 10:55:00,36.64,36.66,36.55,36.59,36342.0,29.5919,29.608,29.5192,29.5515,36342.0
2020-08-05 11:00:00,36.6,36.64,36.57,36.6,85042.0,29.5596,29.5919,29.5354,29.5596,85042.0
2020-08-05 11:05:00,36.6,36.65,36.59,36.62,62669.0,29.5596,29.6,29.5515,29.5757,62669.0
2020-08-05 11:10:00,36.62,36.65,36.59,36.64,33781.0,29.5757,29.6,29.5515,29.5919,33781.0
2020-08-05 11:15:00,36.63,36.67,36.62,36.64,34157.0,29.5838,29.6161,29.5757,29.5919,34157.0
2020-08-05 11:20:00,36.63,36.64,36.6,36.62,29101.0,29.5838,29.5919,29.5596,29.5757,29101.0
2020-08-05 11:25:00,36.62,36.66,36.6,36.63,51732.0,29.5757,29.608,29.5596,29.5838,51732.0
2020-08-05 11:30:00,36.63,36.67,36.6,36.66,30679.0,29.5838,29.6161,29.5596,29.608,30679.0
2020-08-05 11:35:00,36.66,36.66,36.6,36.63,28094.0,29.608,29.608,29.5596,29.5838,28094.0
2020-08-05 11:40:00,36.64,36.65,36.57,36.61,119015.0,29.5919,29.6,29.5354,29.5677,119015.0
2020-08-05 11:45:00,36.61,36.68,36.61,36.67,21676.0,29.5677,29.6242,29.5677,29.6161,21676.0
2020-08-05 11:50:00,36.66,36.67,36.61,36.63,16413.0,29.608,29.6161,29.5677,29.5838,16413.0
2020-08-05 11:55:00,36.63,36.64,36.59,36.64,18469.0,29.5838,29.5919,29.5515,29.5919,18469.0
2020-08-05 12:00:00,36.63,36.7,36.62,36.65,41587.0,29.5838,29.6403,29.5757,29.6,41587.0
2020-08-05 12:05:00,36.65,36.66,36.59,36.66,30003.0,29.6,29.608,29.5515,29.608,30003.0
2020-08-05 12:10:00,36.66,36.68,36.64,36.66,18499.0,29.608,29.6242,29.5919,29.608,18499.0
2020-08-05 12:15:00,36.67,36.7,36.64,36.64,24278.0,29.6161,29.6403,29.5919,29.5919,24278.0
2020-08-05 12:20:00,36.64,36.65,36.61,36.65,29406.0,29.5919,29.6,29.5677,29.6,29406.0
2020-08-05 12:25:00,36.65,36.67,36.63,36.66,18665.0,29.6,29.6161,29.5838,29.608,18665.0
2020-08-05 12:30:00,36.66,36.66,36.62,36.64,11128.0,29.608,29.608,29.5757,29.5919,11128.0
2020-08-05 12:35:00,36.65,36.68,36.64,36.66,20053.0,29.6,29.6242,29.5919,29.608,20053.0
2020-08-05 12:40:00,36.67,36.68,36.65,36.66,10153.0,29.6161,29.6242,29.6,29.608,10153.0
2020-08-05 12:45:00,36.66,36.69,36.64,36.69,11160.0,29.608,29.6323,29.5919,29.6323,11160.0
2020-08-05 12:50:00,36.69,36.69,36.64,36.65,19205.0,29.6323,29.6323,29.5919,29.6,19205.0
2020-08-05 12:55:00,36.64,36.67,36.64,36.66,17553.0,29.5919,29.6161,29.5919,29.608,17553.0
2020-08-05 13:00:00,36.66,36.66,36.62,36.63,20594.0,29.608,29.608,29.5757,29.5838,20594.0
2020-08-05 13:05:00,36.62,36.63,36.57,36.58,19737.0,29.5757,29.5838,29.5354,29.5434,19737.0
2020-08-05 13:10:00,36.59,36.59,36.56,36.59,14821.0,29.5515,29.5515,29.5273,29.5515,14821.0
2020-08-05 13:15:00,36.59,36.63,36.58,36.63,14787.0,29.5515,29.5838,29.5434,29.5838,14787.0
2020-08-05 13:20:00,36.63,36.65,36.61,36.65,11285.0,29.5838,29.6,29.5677,29.6,11285.0
2020-08-05 13:25:00,36.65,36.69,36.64,36.68,17545.0,29.6,29.6323,29.5919,29.6242,17545.0
2020-08-05 13:30:00,36.68,36.71,36.67,36.69,13217.0,29.6242,29.6484,29.6161,29.6323,13217.0
2020-08-05 13:35:00,36.68,36.68,36.64,36.65,12919.0,29.6242,29.6242,29.5919,29.6,12919.0
2020-08-05 13:40:00,36.66,36.66,36.62,36.64,63403.0,29.608,29.608,29.5757,29.5919,63403.0
2020-08-05 13:45:00,36.64,36.66,36.63,36.65,28007.0,29.5919,29.608,29.5838,29.6,28007.0
2020-08-05 13:50:00,36.65,36.68,36.63,36.66,20140.0,29.6,29.6242,29.5838,29.608,20140.0
2020-08-05 13:55:00,36.66,36.67,36.63,36.65,13941.0,29.608,29.6161,29.5838,29.6,13941.0
2020-08-05 14:00:00,36.66,36.7,36.65,36.7,21842.0,29.608,29.6403,29.6,29.6403,21842.0
2020-08-05 14:05:00,36.69,36.71,36.69,36.7,18496.0,29.6323,29.6484,29.6323,29.6403,18496.0
2020-08-05 14:10:00,36.7,36.7,36.66,36.7,47117.0,29.6403,29.6403,29.608,29.6403,47117.0
2020-08-05 14:15:00,36.69,36.72,36.68,36.71,34786.0,29.6323,29.6565,29.6242,29.6484,34786.0
2020-08-05 14:20:00,36.7,36.73,36.69,36.71,32090.0,29.6403,29.6646,29.6323,29.6484,32090.0
2020-08-05 14:25:00,36.7,36.75,36.69,36.72,44965.0,29.6403,29.6807,29.6323,29.6565,44965.0
2020-08-05 14:30:00,36.72,36.74,36.69,36.73,21802.0,29.6565,29.6726,29.6323,29.6646,21802.0
2020-08-05 14:35:00,36.73,36.76,36.72,36.73,18571.0,29.6646,29.6888,29.6565,29.6646,18571.0
2020-08-05 14:40:00,36.73,36.78,36.73,36.74,28312.0,29.6646,29.705,29.6646,29.6726,28312.0
2020-08-05 14:45:00,36.74,36.76,36.7,36.7,23295.0,29.6726,29.6888,29.6403,29.6403,23295.0
2020-08-05 14:50:00,36.7,36.73,36.69,36.71,17355.0,29.6403,29.6646,29.6323,29.6484,17355.0
2020-08-05 14:55:00,36.7,36.73,36.66,36.66,30256.0,29.6403,29.6646,29.608,29.608,30256.0
2020-08-05 15:00:00,36.67,36.73,36.67,36.73,27507.0,29.6161,29.6646,29.6161,29.6646,27507.0
2020-08-05 15:05:00,36.73,36.76,36.71,36.72,30106.0,29.6646,29.6888,29.6484,29.6565,30106.0
2020-08-05 15:10:00,36.71,36.72,36.69,36.69,27821.0,29.6484,29.6565,29.6323,29.6323,27821.0
2020-08-05 15:15:00,36.69,36.74,36.67,36.74,21575.0,29.6323,29.6726,29.6161,29.6726,21575.0
2020-08-05 15:20:00,36.74,36.78,36.73,36.78,35691.0,29.6726,29.705,29.6646,29.705,35691.0
2020-08-05 15:25:00,36.77,36.79,36.73,36.73,48098.0,29.6969,29.713,29.6646,29.6646,48098.0
2020-08-05 15:30:00,36.73,36.79,36.73,36.78,41194.0,29.6646,29.713,29.6646,29.705,41194.0
2020-08-05 15:35:00,36.77,36.78,36.72,36.73,51741.0,29.6969,29.705,29.6565,29.6646,51741.0
2020-08-05 15:40:00,36.73,36.74,36.69,36.72,63686.0,29.6646,29.6726,29.6323,29.6565,63686.0
2020-08-05 15:45:00,36.72,36.73,36.68,36.69,78918.0,29.6565,29.6646,29.6242,29.6323,78918.0
2020-08-05 15:50:00,36.68,36.81,36.67,36.79,99367.0,29.6242,29.7292,29.6161,29.713,99367.0
2020-08-05 15:55:00,36.79,36.89,36.78,36.86,352683.0,29.713,29.7938,29.705,29.7696,352683.0
2020-08-06 09:30:00,36.64,36.88,36.58,36.7,129893.0,29.5919,29.7857,29.5434,29.6403,129893.0
2020-08-06 09:35:00,36.69,36.82,36.66,36.71,33349.0,29.6323,29.7373,29.608,29.6484,33349.0
2020-08-06 09:40:00,36.7,36.75,36.63,36.73,22991.0,29.6403,29.6807,29.5838,29.6646,22991.0
2020-08-06 09:45:00,36.74,36.93,36.74,36.91,53427.0,29.6726,29.8261,29.6726,29.8099,53427.0
2020-08-06 09:50:00,36.92,37.0,36.91,36.97,40547.0,29.818,29.8826,29.8099,29.8584,40547.0
2020-08-06 09:55:00,36.96,36.99,36.91,36.96,29897.0,29.8503,29.8746,29.8099,29.8503,29897.0
2020-08-06 10:00:00,36.95,37.0,36.92,36.93,36262.0,29.8423,29.8826,29.818,29.8261,36262.0
2020-08-06 10:05:00,36.93,36.96,36.91,36.93,32575.0,29.8261,29.8503,29.8099,29.8261,32575.0
2020-08-06 10:10:00,36.93,37.02,36.92,36.96,34372.0,29.8261,29.8988,29.818,29.8503,34372.0
2020-08-06 10:15:00,36.96,37.01,36.95,36.96,21099.0,29.8503,29.8907,29.8423,29.8503,21099.0
2020-08-06 10:20:00,36.95,37.02,36.95,36.98,22996.0,29.8423,29.8988,29.8423,29.8665,22996.0
2020-08-06 10:25:00,36.98,37.15,36.96,37.12,87425.0,29.8665,30.0038,29.8503,29.9796,87425.0
2020-08-06 10:30:00,37.12,37.15,37.07,37.07,27264.0,29.9796,30.0038,29.9392,29.9392,27264.0
2020-08-06 10:35:00,37.07,37.08,36.92,36.93,27943.0,29.9392,29.9472,29.818,29.8261,27943.0
2020-08-06 10:40:00,36.9,36.9,36.82,36.87,60978.0,29.8019,29.8019,29.7373,29.7776,60978.0
2020-08-06 10:45:00,36.87,36.92,36.85,36.88,32107.0,29.7776,29.818,29.7615,29.7857,32107.0
2020-08-06 10:50:00,36.88,36.88,36.82,36.87,19045.0,29.7857,29.7857,29.7373,29.7776,19045.0
2020-08-06 10:55:00,36.87,36.94,36.86,36.88,28027.0,29.7776,29.8342,29.7696,29.7857,28027.0
2020-08-06 11:00:00,36.88,36.9,36.81,36.83,24490.0,29.7857,29.8019,29.7292,29.7453,24490.0
2020-08-06 11:05:00,36.83,36.86,36.78,36.79,16903.0,29.7453,29.7696,29.705,29.713,16903.0
2020-08-06 11:10:00,36.8,36.83,36.75,36.76,20320.0,29.7211,29.7453,29.6807,29.6888,20320.0
2020-08-06 11:15:00,36.77,36.82,36.77,36.79,15433.0,29.6969,29.7373,29.6969,29.713,15433.0
2020-08-06 11:20:00,36.79,36.85,36.78,36.84,23574.0,29.713,29.7615,29.705,29.7534,23574.0
2020-08-06 11:25:00,36.84,36.84,36.77,36.8,18917.0,29.7534,29.7534,29.6969,29.7211,18917.0
2020-08-06 11:30:00,36.78,36.8,36.73,36.75,29916.0,29.705,29.7211,29.6646,29.6807,29916.0
2020-08-06 11:35:00,36.75,36.76,36.71,36.72,12627.0,29.6807,29.6888,29.6484,29.6565,12627.0
2020-08-06 11:40:00,36.73,36.73,36.66,36.67,37393.0,29.6646,29.6646,29.608,29.6161,37393.0
2020-08-06 11:45:00,36.68,36.72,36.65,36.71,51089.0,29.6242,29.6565,29.6,29.6484,51089.0
2020-08-06 11:50:00,36.7,36.73,36.68,36.7,23507.0,29.6403,29.6646,29.6242,29.6403,23507.0
2020-08-06 11:55:00,36.7,36.76,36.7,36.74,26128.0,29.6403,29.6888,29.6403,29.6726,26128.0
2020-08-06 12:00:00,36.74,36.76,36.71,36.71,20982.0,29.6726,29.6888,29.6484,29.6484,20982.0
2020-08-06 12:05:00,36.72,36.73,36.65,36.65,29819.0,29.6565,29.6646,29.6,29.6,29819.0
2020-08-06 12:10:00,36.66,36.7,36.65,36.7,18152.0,29.608,29.6403,29.6,29.6403,18152.0
2020-08-06 12:15:00,36.7,36.71,36.63,36.63,16833.0,29.6403,29.6484,29.5838,29.5838,16833.0
2020-08-06 12:20:00,36.64,36.66,36.61,36.62,23344.0,29.5919,29.608,29.5677,29.5757,23344.0
2020-08-06 12:25:00,36.62,36.65,36.61,36.63,22462.0,29.5757,29.6,29.5677,29.5838,22462.0
2020-08-06 12:30:00,36.64,36.66,36.63,36.64,18581.0,29.5919,29.608,29.5838,29.5919,18581.0
2020-08-06 12:35:00,36.65,36.67,36.62,36.64,14373.0,29.6,29.6161,29.5757,29.5919,14373.0
2020-08-06 12:40:00,36.63,36.64,36.58,36.62,20234.0,29.5838,29.5919,29.5434,29.5757,20234.0
2020-08-06 12:45:00,36.62,36.64,36.6,36.6,8871.0,29.5757,29.5919,29.5596,29.5596,8871.0
2020-08-06 12:50:00,36.6,36.61,36.54,36.54,28230.0,29.5596,29.5677,29.5111,29.5111,28230.0
2020-08-06 12:55:00,36.54,36.6,36.54,36.59,16481.0,29.5111,29.5596,29.5111,29.5515,16481.0
2020-08-06 13:00:00,36.59,36.63,36.59,36.62,18536.0,29.5515,29.5838,29.5515,29.5757,18536.0
2020-08-06 13:05:00,36.62,36.64,36.59,36.59,19682.0,29.5757,29.5919,29.5515,29.5515,19682.0
2020-08-06 13:10:00,36.59,36.62,36.57,36.58,20023.0,29.5515,29.5757,29.5354,29.5434,20023.0
2020-08-06 13:15:00,36.59,36.61,36.58,36.61,7665.0,29.5515,29.5677,29.5434,29.5677,7665.0
2020-08-06 13:20:00,36.61,36.62,36.57,36.57,9162.0,29.5677,29.5757,29.5354,29.5354,9162.0
2020-08-06 13:25:00,36.58,36.64,36.57,36.63,20836.0,29.5434,29.5919,29.5354,29.5838,20836.0
2020-08-06 13:30:00,36.63,36.64,36.6,36.61,8220.0,29.5838,29.5919,29.5596,29.5677,8220.0
2020-08-06 13:35:00,36.61,36.61,36.58,36.58,12496.0,29.5677,29.5677,29.5434,29.5434,12496.0
2020-08-06 13:40:00,36.59,36.64,36.59,36.64,15023.0,29.5515,29.5919,29.5515,29.5919,15023.0
2020-08-06 13:45:00,36.64,36.66,36.63,36.66,19280.0,29.5919,29.608,29.5838,29.608,19280.0
2020-08-06 13:50:00,36.65,36.65,36.61,36.61,7318.0,29.6,29.6,29.5677,29.5677,7318.0
2020-08-06 13:55:00,36.62,36.62,36.57,36.6,10344.0,29.5757,29.5757,29.5354,29.5596,10344.0
2020-08-06 14:00:00,36.6,36.7,36.59,36.68,20419.0,29.5596,29.6403,29.5515,29.6242,20419.0
2020-08-06 14:05:00,36.69,36.69,36.65,36.67,11371.0,29.6323,29.6323,29.6,29.6161,11371.0
2020-08-06 14:10:00,36.67,36.73,36.67,36.72,10787.0,29.6161,29.6646,29.6161,29.6565,10787.0
2020-08-06 14:15:00,36.72,36.73,36.7,36.7,9887.0,29.6565,29.6646,29.6403,29.6403,9887.0
2020-08-06 14:20:00,36.71,36.76,36.7,36.73,19506.0,29.6484,29.6888,29.6403,29.6646,19506.0
2020-08-06 14:25:00,36.73,36.77,36.72,36.76,11028.0,29.6646,29.6969,29.6565,29.6888,11028.0
2020-08-06 14:30:00,36.76,36.79,36.73,36.76,24395.0,29.6888,29.713,29.6646,29.6888,24395.0
2020-08-06 14:35:00,36.76,36.79,36.74,36.79,11070.0,29.6888,29.713,29.6726,29.713,11070.0
2020-08-06 14:40:00,36.8,36.82,36.78,36.82,17192.0,29.7211,29.7373,29.705,29.7373,17192.0
2020-08-06 14:45:00,36.82,36.83,36.79,36.8,11877.0,29.7373,29.7453,29.713,29.7211,11877.0
2020-08-06 14:50:00,36.81,36.82,36.78,36.79,17299.0,29.7292,29.7373,29.705,29.713,17299.0
2020-08-06 14:55:00,36.78,36.8,36.77,36.78,11882.0,29.705,29.7211,29.6969,29.705,11882.0
2020-08-06 15:00:00,36.79,36.8,36.77,36.77,16152.0,29.713,29.7211,29.6969,29.6969,16152.0
2020-08-06 15:05:00,36.77,36.78,36.73,36.73,20653.0,29.6969,29.705,29.6646,29.6646,20653.0
2020-08-06 15:10:00,36.73,36.76,36.7,36.71,13570.0,29.6646,29.6888,29.6403,29.6484,13570.0
2020-08-06 15:15:00,36.7,36.76,36.7,36.75,36711.0,29.6403,29.6888,29.6403,29.6807,36711.0
2020-08-06 15:20:00,36.75,36.76,36.69,36.7,25933.0,29.6807,29.6888,29.6323,29.6403,25933.0
2020-08-06 15:25:00,36.7,36.73,36.69,36.72,28024.0,29.6403,29.6646,29.6323,29.6565,28024.0
2020-08-06 15:30:00,36.72,36.74,36.69,36.73,47950.0,29.6565,29.6726,29.6323,29.6646,47950.0
2020-08-06 15:35:00,36.73,36.77,36.72,36.77,25806.0,29.6646,29.6969,29.6565,29.6969,25806.0
2020-08-06 15:40:00,36.77,36.78,36.75,36.77,52874.0,29.6969,29.705,29.6807,29.6969,52874.0
2020-08-06 15:45:00,36.77,36.79,36.74,36.78,86390.0,29.6969,29.713,29.6726,29.705,86390.0
2020-08-06 15:50:00,36.78,36.82,36.76,36.77,78575.0,29.705,29.7373,29.6888,29.6969,78575.0
2020-08-06 15:55:00,36.77,36.8,36.7,36.78,279738.0,29.6969,29.7211,29.6403,29.705,279738.0
2020-08-07 09:30:00,36.36,36.45,36.1,36.23,331476.0,29.3657,29.4384,29.1558,29.2608,331476.0
2020-08-07 09:35:00,36.25,36.32,36.24,36.27,32508.0,29.2769,29.3334,29.2688,29.2931,32508.0
2020-08-07 09:40:00,36.28,36.35,36.18,36.28,43113.0,29.3011,29.3577,29.2204,29.3011,43113.0
2020-08-07 09:45:00,36.28,36.3,36.21,36.24,91765.0,29.3011,29.3173,29.2446,29.2688,91765.0
2020-08-07 09:50:00,36.24,36.25,36.14,36.21,94921.0,29.2688,29.2769,29.1881,29.2446,94921.0
2020-08-07 09:55:00,36.2,36.38,36.19,36.35,49595.0,29.2365,29.3819,29.2284,29.3577,49595.0
2020-08-07 10:00:00,36.35,36.49,36.29,36.43,60402.0,29.3577,29.4707,29.3092,29.4223,60402.0
2020-08-07 10:05:00,36.43,36.47,36.38,36.38,31963.0,29.4223,29.4546,29.3819,29.3819,31963.0
2020-08-07 10:10:00,36.39,36.48,36.37,36.39,61714.0,29.39,29.4627,29.3738,29.39,61714.0
2020-08-07 10:15:00,36.38,36.41,36.2,36.2,76347.0,29.3819,29.4061,29.2365,29.2365,76347.0
2020-08-07 10:20:00,36.2,36.21,36.13,36.14,198563.0,29.2365,29.2446,29.18,29.1881,198563.0
2020-08-07 10:25:00,36.14,36.3,36.1,36.3,128032.0,29.1881,29.3173,29.1558,29.3173,128032.0
2020-08-07 10:30:00,36.29,36.36,36.29,36.34,61875.0,29.3092,29.3657,29.3092,29.3496,61875.0
2020-08-07 10:35:00,36.34,36.4,36.33,36.38,93389.0,29.3496,29.3981,29.3415,29.3819,93389.0
2020-08-07 10:40:00,36.38,36.4,36.31,36.35,137263.0,29.3819,29.3981,29.3254,29.3577,137263.0
2020-08-07 10:45:00,36.35,36.4,36.31,36.35,92055.0,29.3577,29.3981,29.3254,29.3577,92055.0
2020-08-07 10:50:00,36.36,36.4,36.34,36.36,39368.0,29.3657,29.3981,29.3496,29.3657,39368.0
2020-08-07 10:55:00,36.36,36.4,36.3,36.32,54422.0,29.3657,29.3981,29.3173,29.3334,54422.0
2020-08-07 11:00:00,36.33,36.4,36.32,36.39,45425.0,29.3415,29.3981,29.3334,29.39,45425.0
2020-08-07 11:05:00,36.39,36.48,36.38,36.44,51137.0,29.39,29.4627,29.3819,29.4304,51137.0
2020-08-07 11:10:00,36.43,36.47,36.38,36.4,42754.0,29.4223,29.4546,29.3819,29.3981,42754.0
2020-08-07 11:15:00,36.39,36.46,36.39,36.42,72559.0,29.39,29.4465,29.39,29.4142,72559.0
2020-08-07 11:20:00,36.43,36.51,36.42,36.5,59537.0,29.4223,29.4869,29.4142,29.4788,59537.0
2020-08-07 11:25:00,36.5,36.51,36.45,36.48,29498.0,29.4788,29.4869,29.4384,29.4627,29498.0
2020-08-07 11:30:00,36.48,36.48,36.4,36.45,59678.0,29.4627,29.4627,29.3981,29.4384,59678.0
2020-08-07 11:35:00,36.45,36.5,36.42,36.48,51899.0,29.4384,29.4788,29.4142,29.4627,51899.0
2020-08-07 11:40:00,36.48,36.5,36.46,36.47,40288.0,29.4627,29.4788,29.4465,29.4546,40288.0
2020-08-07 11:45:00,36.47,36.52,36.43,36.43,47143.0,29.4546,29.495,29.4223,29.4223,47143.0
2020-08-07 11:50:00,36.45,36.48,36.44,36.47,36318.0,29.4384,29.4627,29.4304,29.4546,36318.0
2020-08-07 11:55:00,36.47,36.49,36.46,36.47,35904.0,29.4546,29.4707,29.4465,29.4546,35904.0
2020-08-07 12:00:00,36.46,36.56,36.44,36.54,39299.0,29.4465,29.5273,29.4304,29.5111,39299.0
2020-08-07 12:05:00,36.55,36.56,36.48,36.51,164644.0,29.5192,29.5273,29.4627,29.4869,164644.0
2020-08-07 12:10:00,36.51,36.57,36.5,36.56,27872.0,29.4869,29.5354,29.4788,29.5273,27872.0
2020-08-07 12:15:00,36.55,36.63,36.55,36.59,55416.0,29.5192,29.5838,29.5192,29.5515,55416.0
2020-08-07 12:20:00,36.6,36.7,36.6,36.66,47581.0,29.5596,29.6403,29.5596,29.608,47581.0
2020-08-07 12:25:00,36.65,36.76,36.65,36.76,53947.0,29.6,29.6888,29.6,29.6888,53947.0
2020-08-07 12:30:00,36.75,36.76,36.7,36.72,70215.0,29.6807,29.6888,29.6403,29.6565,70215.0
2020-08-07 12:35:00,36.72,36.75,36.7,36.75,119996.0,29.6565,29.6807,29.6403,29.6807,119996.0
2020-08-07 12:40:00,36.75,36.87,36.71,36.85,73272.0,29.6807,29.7776,29.6484,29.7615,73272.0
2020-08-07 12:45:00,36.85,36.99,36.84,36.97,52795.0,29.7615,29.8746,29.7534,29.8584,52795.0
2020-08-07 12:50:00,36.97,37.0,36.92,36.93,49265.0,29.8584,29.8826,29.818,29.8261,49265.0
2020-08-07 12:55:00,36.93,36.98,36.89,36.97,46228.0,29.8261,29.8665,29.7938,29.8584,46228.0
2020-08-07 13:00:00,36.97,37.0,36.96,37.0,50327.0,29.8584,29.8826,29.8503,29.8826,50327.0
2020-08-07 13:05:00,37.01,37.02,36.89,36.91,56814.0,29.8907,29.8988,29.7938,29.8099,56814.0
2020-08-07 13:10:00,36.91,37.04,36.9,37.02,84262.0,29.8099,29.9149,29.8019,29.8988,84262.0
2020-08-07 13:15:00,37.02,37.13,37.02,37.12,113193.0,29.8988,29.9876,29.8988,29.9796,113193.0
2020-08-07 13:20:00,37.12,37.25,37.11,37.25,76033.0,29.9796,30.0845,29.9715,30.0845,76033.0
2020-08-07 13:25:00,37.26,37.35,37.24,37.35,44636.0,30.0926,30.1653,30.0765,30.1653,44636.0
2020-08-07 13:30:00,37.34,37.42,37.25,37.26,80125.0,30.1572,30.2218,30.0845,30.0926,80125.0
2020-08-07 13:35:00,37.26,37.33,37.25,37.3,50773.0,30.0926,30.1492,30.0845,30.1249,50773.0
2020-08-07 13:40:00,37.3,37.37,37.28,37.35,47879.0,30.1249,30.1815,30.1088,30.1653,47879.0
2020-08-07 13:45:00,37.37,37.44,37.36,37.37,83557.0,30.1815,30.238,30.1734,30.1815,83557.0
2020-08-07 13:50:00,37.37,37.37,37.22,37.26,79356.0,30.1815,30.1815,30.0603,30.0926,79356.0
2020-08-07 13:55:00,37.25,37.32,37.25,37.26,73705.0,30.0845,30.1411,30.0845,30.0926,73705.0
2020-08-07 14:00:00,37.27,37.29,37.17,37.18,104439.0,30.1007,30.1169,30.0199,30.028,104439.0
2020-08-07 14:05:00,37.18,37.21,37.11,37.21,51240.0,30.028,30.0522,29.9715,30.0522,51240.0
2020-08-07 14:10:00,37.22,37.26,37.2,37.23,38950.0,30.0603,30.0926,30.0442,30.0684,38950.0
2020-08-07 14:15:00,37.22,37.25,37.18,37.19,52598.0,30.0603,30.0845,30.028,30.0361,52598.0
2020-08-07 14:20:00,37.18,37.23,37.18,37.21,50839.0,30.028,30.0684,30.028,30.0522,50839.0
2020-08-07 14:25:00,37.21,37.28,37.18,37.27,44326.0,30.0522,30.1088,30.028,30.1007,44326.0
2020-08-07 14:30:00,37.26,37.27,37.17,37.24,45955.0,30.0926,30.1007,30.0199,30.0765,45955.0
2020-08-07 14:35:00,37.24,37.26,37.2,37.22,51493.0,30.0765,30.0926,30.0442,30.0603,51493.0
2020-08-07 14:40:00,37.22,37.24,37.18,37.19,82350.0,30.0603,30.0765,30.028,30.0361,82350.0
2020-08-07 14:45:00,37.19,37.25,37.17,37.2,72257.0,30.0361,30.0845,30.0199,30.0442,72257.0
2020-08-07 14:50:00,37.19,37.24,37.17,37.2,53313.0,30.0361,30.0765,30.0199,30.0442,53313.0
2020-08-07 14:55:00,37.2,37.24,37.19,37.24,53168.0,30.0442,30.0765,30.0361,30.0765,53168.0
2020-08-07 15:00:00,37.23,37.26,37.21,37.26,54676.0,30.0684,30.0926,30.0522,30.0926,54676.0
2020-08-07 15:05:00,37.25,37.31,37.25,37.29,80208.0,30.0845,30.133,30.0845,30.1169,80208.0
2020-08-07 15:10:00,37.29,37.29,37.14,37.17,134282.0,30.1169,30.1169,29.9957,30.0199,134282.0
2020-08-07 15:15:00,37.16,37.24,37.16,37.18,59921.0,30.0119,30.0765,30.0119,30.028,59921.0
2020-08-07 15:20:00,37.19,37.22,37.16,37.16,85436.0,30.0361,30.0603,30.0119,30.0119,85436.0
2020-08-07 15:25:00,37.16,37.2,37.16,37.18,58825.0,30.0119,30.0442,30.0119,30.028,58825.0
2020-08-07 15:30:00,37.19,37.24,37.12,37.2,200192.0,30.0361,30.0765,29.9796,30.0442,200192.0
2020-08-07 15:35:00,37.2,37.24,37.19,37.23,85143.0,30.0442,30.0765,30.0361,30.0684,85143.0
2020-08-07 15:40:00,37.23,37.35,37.23,37.35,97098.0,30.0684,30.1653,30.0684,30.1653,97098.0
2020-08-07 15:45:00,37.35,37.38,37.33,37.37,148880.0,30.1653,30.1895,30.1492,30.1815,148880.0
2020-08-07 15:50:00,37.38,37.44,37.37,37.43,258663.0,30.1895,30.238,30.1815,30.2299,258663.0
2020-08-07 15:55:00,37.44,37.47,37.41,37.46,340940.0,30.238,30.2622,30.2138,30.2541,340940.0
2020-08-10 09:30:00,37.73,37.76,37.49,37.75,198574.0,30.4722,30.4964,30.2784,30.4884,198574.0
2020-08-10 09:35:00,37.76,37.81,37.38,37.42,90135.0,30.4964,30.5368,30.1895,30.2218,90135.0
2020-08-10 09:40:00,37.43,37.53,37.4,37.5,79733.0,30.2299,30.3107,30.2057,30.2865,79733.0
2020-08-10 09:45:00,37.51,37.63,37.44,37.59,63138.0,30.2945,30.3914,30.238,30.3591,63138.0
2020-08-10 09:50:00,37.59,37.75,37.56,37.63,50026.0,30.3591,30.4884,30.3349,30.3914,50026.0
2020-08-10 09:55:00,37.63,37.85,37.63,37.79,58093.0,30.3914,30.5691,30.3914,30.5207,58093.0
2020-08-10 10:00:00,37.79,37.89,37.71,37.81,65546.0,30.5207,30.6014,30.4561,30.5368,65546.0
2020-08-10 10:05:00,37.8,37.9,37.78,37.86,50033.0,30.5287,30.6095,30.5126,30.5772,50033.0
2020-08-10 10:10:00,37.88,37.9,37.81,37.87,55542.0,30.5934,30.6095,30.5368,30.5853,55542.0
2020-08-10 10:15:00,37.87,37.97,37.86,37.92,50260.0,30.5853,30.666,30.5772,30.6257,50260.0
2020-08-10 10:20:00,37.91,37.92,37.76,37.77,54112.0,30.6176,30.6257,30.4964,30.5045,54112.0
2020-08-10 10:25:00,37.79,37.91,37.79,37.88,44801.0,30.5207,30.6176,30.5207,30.5934,44801.0
2020-08-10 10:30:00,37.88,37.96,37.85,37.95,67921.0,30.5934,30.658,30.5691,30.6499,67921.0
2020-08-10 10:35:00,37.95,37.98,37.9,37.98,52784.0,30.6499,30.6741,30.6095,30.6741,52784.0
2020-08-10 10:40:00,37.98,37.99,37.85,37.93,54066.0,30.6741,30.6822,30.5691,30.6337,54066.0
2020-08-10 10:45:00,37.93,37.96,37.81,37.83,70753.0,30.6337,30.658,30.5368,30.553,70753.0
2020-08-10 10:50:00,37.81,37.86,37.72,37.86,72672.0,30.5368,30.5772,30.4641,30.5772,72672.0
2020-08-10 10:55:00,37.85,37.9,37.73,37.75,51118.0,30.5691,30.6095,30.4722,30.4884,51118.0
2020-08-10 11:00:00,37.75,37.8,37.69,37.75,46246.0,30.4884,30.5287,30.4399,30.4884,46246.0
2020-08-10 11:05:00,37.74,37.78,37.7,37.75,34783.0,30.4803,30.5126,30.448,30.4884,34783.0
2020-08-10 11:10:00,37.75,37.79,37.69,37.78,63326.0,30.4884,30.5207,30.4399,30.5126,63326.0
2020-08-10 11:15:00,37.78,37.87,37.78,37.85,37407.0,30.5126,30.5853,30.5126,30.5691,37407.0
2020-08-10 11:20:00,37.85,37.85,37.76,37.8,48417.0,30.5691,30.5691,30.4964,30.5287,48417.0
2020-08-10 11:25:00,37.81,37.82,37.74,37.76,49103.0,30.5368,30.5449,30.4803,30.4964,49103.0
2020-08-10 11:30:00,37.76,37.82,37.7,37.82,46467.0,30.4964,30.5449,30.448,30.5449,46467.0
2020-08-10 11:35:00,37.82,37.82,37.71,37.71,34552.0,30.5449,30.5449,30.4561,30.4561,34552.0
2020-08-10 11:40:00,37.7,37.8,37.7,37.78,34985.0,30.448,30.5287,30.448,30.5126,34985.0
2020-08-10 11:45:00,37.77,37.86,37.75,37.76,60973.0,30.5045,30.5772,30.4884,30.4964,60973.0
2020-08-10 11:50:00,37.76,37.81,37.73,37.81,42524.0,30.4964,30.5368,30.4722,30.5368,42524.0
2020-08-10 11:55:00,37.8,37.83,37.73,37.76,90004.0,30.5287,30.553,30.4722,30.4964,90004.0
2020-08-10 12:00:00,37.76,37.79,37.7,37.7,35312.0,30.4964,30.5207,30.448,30.448,35312.0
2020-08-10 12:05:00,37.7,37.72,37.62,37.64,41764.0,30.448,30.4641,30.3834,30.3995,41764.0
2020-08-10 12:10:00,37.64,37.68,37.54,37.59,62696.0,30.3995,30.4318,30.3188,30.3591,62696.0
2020-08-10 12:15:00,37.59,37.61,37.5,37.53,61122.0,30.3591,30.3753,30.2865,30.3107,61122.0
2020-08-10 12:20:00,37.53,37.6,37.53,37.57,74527.0,30.3107,30.3672,30.3107,30.343,74527.0
2020-08-10 12:25:00,37.57,37.59,37.53,37.54,45190.0,30.343,30.3591,30.3107,30.3188,45190.0
2020-08-10 12:30:00,37.55,37.55,37.49,37.53,30299.0,30.3268,30.3268,30.2784,30.3107,30299.0
2020-08-10 12:35:00,37.53,37.56,37.51,37.51,32854.0,30.3107,30.3349,30.2945,30.2945,32854.0
2020-08-10 12:40:00,37.52,37.56,37.5,37.55,78240.0,30.3026,30.3349,30.2865,30.3268,78240.0
2020-08-10 12:45:00,37.56,37.57,37.46,37.46,62793.0,30.3349,30.343,30.2541,30.2541,62793.0
2020-08-10 12:50:00,37.45,37.46,37.38,37.41,38977.0,30.2461,30.2541,30.1895,30.2138,38977.0
2020-08-10 12:55:00,37.4,37.45,37.39,37.43,66470.0,30.2057,30.2461,30.1976,30.2299,66470.0
2020-08-10 13:00:00,37.44,37.48,37.42,37.48,26968.0,30.238,30.2703,30.2218,30.2703,26968.0
2020-08-10 13:05:00,37.48,37.48,37.39,37.4,32175.0,30.2703,30.2703,30.1976,30.2057,32175.0
2020-08-10 13:10:00,37.39,37.41,37.27,37.27,35590.0,30.1976,30.2138,30.1007,30.1007,35590.0
2020-08-10 13:15:00,37.28,37.32,37.27,37.27,30667.0,30.1088,30.1411,30.1007,30.1007,30667.0
2020-08-10 13:20:00,37.28,37.31,37.27,37.3,28493.0,30.1088,30.133,30.1007,30.1249,28493.0
2020-08-10 13:25:00,37.3,37.3,37.25,37.27,49428.0,30.1249,30.1249,30.0845,30.1007,49428.0
2020-08-10 13:30:00,37.27,37.35,37.27,37.34,37489.0,30.1007,30.1653,30.1007,30.1572,37489.0
2020-08-10 13:35:00,37.34,37.42,37.33,37.4,35820.0,30.1572,30.2218,30.1492,30.2057,35820.0
2020-08-10 13:40:00,37.41,37.48,37.4,37.42,43377.0,30.2138,30.2703,30.2057,30.2218,43377.0
2020-08-10 13:45:00,37.41,37.47,37.39,37.46,38820.0,30.2138,30.2622,30.1976,30.2541,38820.0
2020-08-10 13:50:00,37.47,37.49,37.44,37.47,39497.0,30.2622,30.2784,30.238,30.2622,39497.0
2020-08-10 13:55:00,37.47,37.47,37.4,37.41,84810.0,30.2622,30.2622,30.2057,30.2138,84810.0
2020-08-10 14:00:00,37.41,37.44,37.37,37.38,49684.0,30.2138,30.238,30.1815,30.1895,49684.0
2020-08-10 14:05:00,37.38,37.38,37.33,37.34,43951.0,30.1895,30.1895,30.1492,30.1572,43951.0
2020-08-10 14:10:00,37.34,37.38,37.32,37.33,32878.0,30.1572,30.1895,30.1411,30.1492,32878.0
2020-08-10 14:15:00,37.33,37.38,37.31,37.38,37089.0,30.1492,30.1895,30.133,30.1895,37089.0
2020-08-10 14:20:00,37.37,37.38,37.32,37.33,40318.0,30.1815,30.1895,30.1411,30.1492,40318.0
2020-08-10 14:25:00,37.32,37.33,37.26,37.29,120334.0,30.1411,30.1492,30.0926,30.1169,120334.0
2020-08-10 14:30:00,37.28,37.34,37.26,37.34,102361.0,30.1088,30.1572,30.0926,30.1572,102361.0
2020-08-10 14:35:00,37.34,37.35,37.28,37.3,43537.0,30.1572,30.1653,30.1088,30.1249,43537.0
2020-08-10 14:40:00,37.29,37.3,37.24,37.26,57127.0,30.1169,30.1249,30.0765,30.0926,57127.0
2020-08-10 14:45:00,37.26,37.3,37.25,37.3,48253.0,30.0926,30.1249,30.0845,30.1249,48253.0
2020-08-10 14:50:00,37.3,37.32,37.28,37.28,35074.0,30.1249,30.1411,30.1088,30.1088,35074.0
2020-08-10 14:55:00,37.28,37.29,37.24,37.25,37607.0,30.1088,30.1169,30.0765,30.0845,37607.0
2020-08-10 15:00:00,37.24,37.33,37.24,37.3,54672.0,30.0765,30.1492,30.0765,30.1249,54672.0
2020-08-10 15:05:00,37.3,37.35,37.29,37.34,44230.0,30.1249,30.1653,30.1169,30.1572,44230.0
2020-08-10 15:10:00,37.34,37.35,37.29,37.34,38343.0,30.1572,30.1653,30.1169,30.1572,38343.0
2020-08-10 15:15:00,37.34,37.35,37.31,37.35,54023.0,30.1572,30.1653,30.133,30.1653,54023.0
2020-08-10 15:20:00,37.36,37.43,37.35,37.41,48040.0,30.1734,30.2299,30.1653,30.2138,48040.0
2020-08-10 15:25:00,37.41,37.41,37.37,37.39,110688.0,30.2138,30.2138,30.1815,30.1976,110688.0
2020-08-10 15:30:00,37.39,37.44,37.37,37.43,89645.0,30.1976,30.238,30.1815,30.2299,89645.0
2020-08-10 15:35:00,37.44,37.46,37.39,37.41,97884.0,30.238,30.2541,30.1976,30.2138,97884.0
2020-08-10 15:40:00,37.41,37.42,37.37,37.41,109964.0,30.2138,30.2218,30.1815,30.2138,109964.0
2020-08-10 15:45:00,37.41,37.47,37.39,37.41,121876.0,30.2138,30.2622,30.1976,30.2138,121876.0
2020-08-10 15:50:00,37.41,37.47,37.37,37.46,215761.0,30.2138,30.2622,30.1815,30.2541,215761.0
2020-08-10 15:55:00,37.46,37.51,37.4,37.47,372930.0,30.2541,30.2945,30.2057,30.2622,372930.0
2020-08-11 09:30:00,38.44,39.14,38.33,38.98,343333.0,31.0456,31.611,30.9568,31.4818,343333.0
2020-08-11 09:35:00,38.97,39.16,38.88,39.02,183344.0,31.4737,31.6271,31.401,31.5141,183344.0
2020-08-11 09:40:00,39.01,39.14,38.88,38.9,102264.0,31.506,31.611,31.401,31.4171,102264.0
2020-08-11 09:45:00,38.9,39.13,38.85,39.01,96161.0,31.4171,31.6029,31.3768,31.506,96161.0
2020-08-11 09:50:00,39.01,39.21,39.0,39.08,100279.0,31.506,31.6675,31.4979,31.5625,100279.0
2020-08-11 09:55:00,39.09,39.14,38.89,38.89,64202.0,31.5706,31.611,31.4091,31.4091,64202.0
2020-08-11 10:00:00,38.9,39.13,38.87,39.13,72097.0,31.4171,31.6029,31.3929,31.6029,72097.0
2020-08-11 10:05:00,39.12,39.14,38.93,38.95,79880.0,31.5948,31.611,31.4414,31.4575,79880.0
2020-08-11 10:10:00,38.95,39.1,38.95,39.09,74771.0,31.4575,31.5787,31.4575,31.5706,74771.0
2020-08-11 10:15:00,39.07,39.19,39.04,39.17,59092.0,31.5544,31.6514,31.5302,31.6352,59092.0
2020-08-11 10:20:00,39.17,39.17,39.02,39.07,68324.0,31.6352,31.6352,31.5141,31.5544,68324.0
2020-08-11 10:25:00,39.07,39.09,38.94,39.09,50348.0,31.5544,31.5706,31.4495,31.5706,50348.0
2020-08-11 10:30:00,39.08,39.29,39.08,39.27,62408.0,31.5625,31.7321,31.5625,31.716,62408.0
2020-08-11 10:35:00,39.28,39.34,39.18,39.22,74726.0,31.7241,31.7725,31.6433,31.6756,74726.0
2020-08-11 10:40:00,39.21,39.35,39.09,39.09,83020.0,31.6675,31.7806,31.5706,31.5706,83020.0
2020-08-11 10:45:00,39.1,39.19,39.03,39.04,124315.0,31.5787,31.6514,31.5221,31.5302,124315.0
2020-08-11 10:50:00,39.05,39.19,39.05,39.11,44807.0,31.5383,31.6514,31.5383,31.5868,44807.0
2020-08-11 10:55:00,39.12,39.17,38.97,39.0,42930.0,31.5948,31.6352,31.4737,31.4979,42930.0
2020-08-11 11:00:00,38.99,39.01,38.85,38.89,47989.0,31.4898,31.506,31.3768,31.4091,47989.0
2020-08-11 11:05:00,38.88,38.94,38.81,38.82,69193.0,31.401,31.4495,31.3445,31.3525,69193.0
2020-08-11 11:10:00,38.81,38.86,38.73,38.8,45844.0,31.3445,31.3848,31.2799,31.3364,45844.0
2020-08-11 11:15:00,38.8,38.85,38.78,38.83,36994.0,31.3364,31.3768,31.3202,31.3606,36994.0
2020-08-11 11:20:00,38.83,38.83,38.69,38.71,31620.0,31.3606,31.3606,31.2475,31.2637,31620.0
2020-08-11 11:25:00,38.71,38.71,38.6,38.61,49143.0,31.2637,31.2637,31.1749,31.1829,49143.0
2020-08-11 11:30:00,38.6,38.78,38.59,38.76,45206.0,31.1749,31.3202,31.1668,31.3041,45206.0
2020-08-11 11:35:00,38.76,38.79,38.67,38.7,35484.0,31.3041,31.3283,31.2314,31.2556,35484.0
2020-08-11 11:40:00,38.7,38.81,38.7,38.76,41098.0,31.2556,31.3445,31.2556,31.3041,41098.0
2020-08-11 11:45:00,38.74,38.76,38.68,38.7,29869.0,31.2879,31.3041,31.2395,31.2556,29869.0
2020-08-11 11:50:00,38.68,38.74,38.68,38.71,25785.0,31.2395,31.2879,31.2395,31.2637,25785.0
2020-08-11 11:55:00,38.7,38.75,38.69,38.73,24815.0,31.2556,31.296,31.2475,31.2799,24815.0
2020-08-11 12:00:00,38.73,38.76,38.66,38.67,49137.0,31.2799,31.3041,31.2233,31.2314,49137.0
2020-08-11 12:05:00,38.66,38.72,38.66,38.68,22755.0,31.2233,31.2718,31.2233,31.2395,22755.0
2020-08-11 12:10:00,38.67,38.72,38.67,38.7,23417.0,31.2314,31.2718,31.2314,31.2556,23417.0
2020-08-11 12:15:00,38.7,38.73,38.66,38.72,63903.0,31.2556,31.2799,31.2233,31.2718,63903.0
2020-08-11 12:20:00,38.73,38.78,38.72,38.72,40597.0,31.2799,31.3202,31.2718,31.2718,40597.0
2020-08-11 12:25:00,38.71,38.76,38.68,38.76,36201.0,31.2637,31.3041,31.2395,31.3041,36201.0
2020-08-11 12:30:00,38.77,38.82,38.74,38.79,41033.0,31.3122,31.3525,31.2879,31.3283,41033.0
2020-08-11 12:35:00,38.79,38.79,38.66,38.69,63959.0,31.3283,31.3283,31.2233,31.2475,63959.0
2020-08-11 12:40:00,38.7,38.72,38.62,38.68,38142.0,31.2556,31.2718,31.191,31.2395,38142.0
2020-08-11 12:45:00,38.69,38.75,38.67,38.73,30417.0,31.2475,31.296,31.2314,31.2799,30417.0
2020-08-11 12:50:00,38.74,38.78,38.73,38.75,24329.0,31.2879,31.3202,31.2799,31.296,24329.0
2020-08-11 12:55:00,38.75,38.81,38.73,38.81,36244.0,31.296,31.3445,31.2799,31.3445,36244.0
2020-08-11 13:00:00,38.8,38.81,38.77,38.78,39035.0,31.3364,31.3445,31.3122,31.3202,39035.0
2020-08-11 13:05:00,38.77,38.84,38.77,38.84,28879.0,31.3122,31.3687,31.3122,31.3687,28879.0
2020-08-11 13:10:00,38.83,38.86,38.82,38.86,39015.0,31.3606,31.3848,31.3525,31.3848,39015.0
2020-08-11 13:15:00,38.86,38.92,38.84,38.9,36822.0,31.3848,31.4333,31.3687,31.4171,36822.0
2020-08-11 13:20:00,38.9,38.95,38.89,38.92,28326.0,31.4171,31.4575,31.4091,31.4333,28326.0
2020-08-11 13:25:00,38.93,38.97,38.93,38.93,36152.0,31.4414,31.4737,31.4414,31.4414,36152.0
2020-08-11 13:30:00,38.94,39.01,38.92,38.97,54044.0,31.4495,31.506,31.4333,31.4737,54044.0
2020-08-11 13:35:00,38.97,39.02,38.97,39.0,96191.0,31.4737,31.5141,31.4737,31.4979,96191.0
2020-08-11 13:40:00,39.0,39.01,38.98,38.99,68601.0,31.4979,31.506,31.4818,31.4898,68601.0
2020-08-11 13:45:00,38.98,38.99,38.95,38.98,31596.0,31.4818,31.4898,31.4575,31.4818,31596.0
2020-08-11 13:50:00,38.98,39.01,38.98,38.98,31658.0,31.4818,31.506,31.4818,31.4818,31658.0
2020-08-11 13:55:00,38.97,39.0,38.96,38.98,23358.0,31.4737,31.4979,31.4656,31.4818,23358.0
2020-08-11 14:00:00,38.98,39.02,38.98,38.99,46074.0,31.4818,31.5141,31.4818,31.4898,46074.0
2020-08-11 14:05:00,38.99,38.99,38.97,38.98,24637.0,31.4898,31.4898,31.4737,31.4818,24637.0
2020-08-11 14:10:00,38.98,39.02,38.97,38.99,44025.0,31.4818,31.5141,31.4737,31.4898,44025.0
2020-08-11 14:15:00,38.99,39.01,38.95,38.97,32666.0,31.4898,31.506,31.4575,31.4737,32666.0
2020-08-11 14:20:00,38.98,38.99,38.93,38.94,24823.0,31.4818,31.4898,31.4414,31.4495,24823.0
2020-08-11 14:25:00,38.94,38.95,38.88,38.9,37268.0,31.4495,31.4575,31.401,31.4171,37268.0
2020-08-11 14:30:00,38.9,38.92,38.87,38.88,40248.0,31.4171,31.4333,31.3929,31.401,40248.0
2020-08-11 14:35:00,38.87,38.87,38.76,38.79,39895.0,31.3929,31.3929,31.3041,31.3283,39895.0
2020-08-11 14:40:00,38.79,38.82,38.75,38.8,61971.0,31.3283,31.3525,31.296,31.3364,61971.0
2020-08-11 14:45:00,38.79,38.8,38.7,38.71,51574.0,31.3283,31.3364,31.2556,31.2637,51574.0
2020-08-11 14:50:00,38.71,38.8,38.7,38.8,39343.0,31.2637,31.3364,31.2556,31.3364,39343.0
2020-08-11 14:55:00,38.8,38.81,38.77,38.79,38567.0,31.3364,31.3445,31.3122,31.3283,38567.0
2020-08-11 15:00:00,38.79,38.79,38.66,38.69,51724.0,31.3283,31.3283,31.2233,31.2475,51724.0
2020-08-11 15:05:00,38.69,38.7,38.64,38.65,95335.0,31.2475,31.2556,31.2072,31.2152,95335.0
2020-08-11 15:10:00,38.64,38.73,38.59,38.59,103165.0,31.2072,31.2799,31.1668,31.1668,103165.0
2020-08-11 15:15:00,38.58,38.61,38.26,38.3,115832.0,31.1587,31.1829,30.9003,30.9326,115832.0
2020-08-11 15:20:00,38.3,38.4,38.27,38.29,44686.0,30.9326,31.0133,30.9083,30.9245,44686.0
2020-08-11 15:25:00,38.29,38.48,38.29,38.48,47915.0,30.9245,31.0779,30.9245,31.0779,47915.0
2020-08-11 15:30:00,38.47,38.51,38.32,38.32,78244.0,31.0699,31.1022,30.9487,30.9487,78244.0
2020-08-11 15:35:00,38.32,38.42,38.26,38.3,78838.0,30.9487,31.0295,30.9003,30.9326,78838.0
2020-08-11 15:40:00,38.31,38.36,38.21,38.24,108100.0,30.9406,30.981,30.8599,30.8841,108100.0
2020-08-11 15:45:00,38.24,38.24,38.09,38.15,121930.0,30.8841,30.8841,30.763,30.8114,121930.0
2020-08-11 15:50:00,38.14,38.16,38.06,38.13,178041.0,30.8033,30.8195,30.7387,30.7953,178041.0
2020-08-11 15:55:00,38.14,38.27,38.11,38.27,363671.0,30.8033,30.9083,30.7791,30.9083,363671.0
2020-08-12 09:30:00,39.11,39.16,38.91,39.0,245680.0,31.5868,31.6271,31.4252,31.4979,245680.0
2020-08-12 09:35:00,38.99,39.07,38.9,38.93,64096.0,31.4898,31.5544,31.4171,31.4414,64096.0
2020-08-12 09:40:00,38.91,39.03,38.86,38.93,61405.0,31.4252,31.5221,31.3848,31.4414,61405.0
2020-08-12 09:45:00,38.91,38.92,38.77,38.79,58146.0,31.4252,31.4333,31.3122,31.3283,58146.0
2020-08-12 09:50:00,38.77,38.78,38.58,38.71,118705.0,31.3122,31.3202,31.1587,31.2637,118705.0
2020-08-12 09:55:00,38.7,38.81,38.59,38.6,85177.0,31.2556,31.3445,31.1668,31.1749,85177.0
2020-08-12 10:00:00,38.59,38.72,38.5,38.72,44442.0,31.1668,31.2718,31.0941,31.2718,44442.0
2020-08-12 10:05:00,38.71,38.82,38.6,38.62,39088.0,31.2637,31.3525,31.1749,31.191,39088.0
2020-08-12 10:10:00,38.62,38.68,38.53,38.57,35212.0,31.191,31.2395,31.1183,31.1506,35212.0
2020-08-12 10:15:00,38.55,38.64,38.49,38.6,44190.0,31.1345,31.2072,31.086,31.1749,44190.0
2020-08-12 10:20:00,38.58,38.61,38.53,38.54,16964.0,31.1587,31.1829,31.1183,31.1264,16964.0
2020-08-12 10:25:00,38.54,38.59,38.48,38.58,72023.0,31.1264,31.1668,31.0779,31.1587,72023.0
2020-08-12 10:30:00,38.58,38.64,38.49,38.52,46186.0,31.1587,31.2072,31.086,31.1102,46186.0
2020-08-12 10:35:00,38.52,38.53,38.42,38.44,46545.0,31.1102,31.1183,31.0295,31.0456,46545.0
2020-08-12 10:40:00,38.45,38.51,38.4,38.4,33552.0,31.0537,31.1022,31.0133,31.0133,33552.0
2020-08-12 10:45:00,38.4,38.4,38.31,38.32,24450.0,31.0133,31.0133,30.9406,30.9487,24450.0
2020-08-12 10:50:00,38.32,38.37,38.24,38.28,33651.0,30.9487,30.9891,30.8841,30.9164,33651.0
2020-08-12 10:55:00,38.27,38.34,38.23,38.23,32809.0,30.9083,30.9649,30.876,30.876,32809.0
2020-08-12 11:00:00,38.21,38.36,38.19,38.34,28553.0,30.8599,30.981,30.8437,30.9649,28553.0
2020-08-12 11:05:00,38.33,38.38,38.27,38.3,23797.0,30.9568,30.9972,30.9083,30.9326,23797.0
2020-08-12 11:10:00,38.31,38.31,38.2,38.23,32154.0,30.9406,30.9406,30.8518,30.876,32154.0
2020-08-12 11:15:00,38.24,38.27,38.15,38.19,51472.0,30.8841,30.9083,30.8114,30.8437,51472.0
2020-08-12 11:20:00,38.18,38.18,38.06,38.07,20519.0,30.8356,30.8356,30.7387,30.7468,20519.0
2020-08-12 11:25:00,38.08,38.12,38.07,38.1,30190.0,30.7549,30.7872,30.7468,30.771,30190.0
2020-08-12 11:30:00,38.11,38.21,38.1,38.2,43833.0,30.7791,30.8599,30.771,30.8518,43833.0
2020-08-12 11:35:00,38.19,38.19,38.08,38.08,19876.0,30.8437,30.8437,30.7549,30.7549,19876.0
2020-08-12 11:40:00,38.09,38.1,38.01,38.02,22605.0,30.763,30.771,30.6984,30.7064,22605.0
2020-08-12 11:45:00,38.02,38.07,37.96,37.98,28451.0,30.7064,30.7468,30.658,30.6741,28451.0
2020-08-12 11:50:00,37.99,38.02,37.87,37.9,55273.0,30.6822,30.7064,30.5853,30.6095,55273.0
2020-08-12 11:55:00,37.9,37.95,37.86,37.93,36699.0,30.6095,30.6499,30.5772,30.6337,36699.0
2020-08-12 12:00:00,37.93,37.96,37.88,37.95,21917.0,30.6337,30.658,30.5934,30.6499,21917.0
2020-08-12 12:05:00,37.96,37.97,37.85,37.86,41086.0,30.658,30.666,30.5691,30.5772,41086.0
2020-08-12 12:10:00,37.85,37.86,37.79,37.85,36102.0,30.5691,30.5772,30.5207,30.5691,36102.0
2020-08-12 12:15:00,37.86,37.91,37.83,37.91,29735.0,30.5772,30.6176,30.553,30.6176,29735.0
2020-08-12 12:20:00,37.91,37.91,37.84,37.85,22597.0,30.6176,30.6176,30.5611,30.5691,22597.0
2020-08-12 12:25:00,37.86,37.89,37.82,37.82,18732.0,30.5772,30.6014,30.5449,30.5449,18732.0
2020-08-12 12:30:00,37.82,37.9,37.81,37.89,40098.0,30.5449,30.6095,30.5368,30.6014,40098.0
2020-08-12 12:35:00,37.91,37.91,37.86,37.91,16096.0,30.6176,30.6176,30.5772,30.6176,16096.0
2020-08-12 12:40:00,37.9,37.9,37.81,37.84,21967.0,30.6095,30.6095,30.5368,30.5611,21967.0
2020-08-12 12:45:00,37.84,37.84,37.74,37.76,24220.0,30.5611,30.5611,30.4803,30.4964,24220.0
2020-08-12 12:50:00,37.76,37.76,37.67,37.68,15622.0,30.4964,30.4964,30.4238,30.4318,15622.0
2020-08-12 12:55:00,37.68,37.69,37.63,37.64,20969.0,30.4318,30.4399,30.3914,30.3995,20969.0
2020-08-12 13:00:00,37.63,37.64,37.54,37.57,23023.0,30.3914,30.3995,30.3188,30.343,23023.0
2020-08-12 13:05:00,37.56,37.56,37.47,37.48,25560.0,30.3349,30.3349,30.2622,30.2703,25560.0
2020-08-12 13:10:00,37.48,37.48,37.4,37.41,26136.0,30.2703,30.2703,30.2057,30.2138,26136.0
2020-08-12 13:15:00,37.41,37.48,37.39,37.48,25620.0,30.2138,30.2703,30.1976,30.2703,25620.0
2020-08-12 13:20:00,37.48,37.59,37.46,37.55,30013.0,30.2703,30.3591,30.2541,30.3268,30013.0
2020-08-12 13:25:00,37.57,37.66,37.57,37.65,31161.0,30.343,30.4157,30.343,30.4076,31161.0
2020-08-12 13:30:00,37.66,37.71,37.62,37.66,38376.0,30.4157,30.4561,30.3834,30.4157,38376.0
2020-08-12 13:35:00,37.66,37.72,37.66,37.7,17676.0,30.4157,30.4641,30.4157,30.448,17676.0
2020-08-12 13:40:00,37.71,37.72,37.64,37.66,24536.0,30.4561,30.4641,30.3995,30.4157,24536.0
2020-08-12 13:45:00,37.65,37.66,37.59,37.65,43601.0,30.4076,30.4157,30.3591,30.4076,43601.0
2020-08-12 13:50:00,37.65,37.71,37.63,37.7,46399.0,30.4076,30.4561,30.3914,30.448,46399.0
2020-08-12 13:55:00,37.7,37.71,37.67,37.69,36430.0,30.448,30.4561,30.4238,30.4399,36430.0
2020-08-12 14:00:00,37.69,37.7,37.64,37.65,23225.0,30.4399,30.448,30.3995,30.4076,23225.0
2020-08-12 14:05:00,37.64,37.65,37.55,37.56,43019.0,30.3995,30.4076,30.3268,30.3349,43019.0
2020-08-12 14:10:00,37.57,37.63,37.57,37.63,21027.0,30.343,30.3914,30.343,30.3914,21027.0
2020-08-12 14:15:00,37.63,37.64,37.6,37.63,21568.0,30.3914,30.3995,30.3672,30.3914,21568.0
2020-08-12 14:20:00,37.63,37.7,37.61,37.7,15591.0,30.3914,30.448,30.3753,30.448,15591.0
2020-08-12 14:25:00,37.7,37.75,37.7,37.73,28713.0,30.448,30.4884,30.448,30.4722,28713.0
2020-08-12 14:30:00,37.74,37.81,37.73,37.81,28279.0,30.4803,30.5368,30.4722,30.5368,28279.0
2020-08-12 14:35:00,37.81,37.83,37.79,37.8,22955.0,30.5368,30.553,30.5207,30.5287,22955.0
2020-08-12 14:40:00,37.8,37.82,37.77,37.78,20921.0,30.5287,30.5449,30.5045,30.5126,20921.0
2020-08-12 14:45:00,37.78,37.84,37.77,37.84,31353.0,30.5126,30.5611,30.5045,30.5611,31353.0
2020-08-12 14:50:00,37.83,37.87,37.81,37.85,24387.0,30.553,30.5853,30.5368,30.5691,24387.0
2020-08-12 14:55:00,37.85,37.88,37.79,37.85,268334.0,30.5691,30.5934,30.5207,30.5691,268334.0
2020-08-12 15:00:00,37.85,37.87,37.8,37.81,35636.0,30.5691,30.5853,30.5287,30.5368,35636.0
2020-08-12 15:05:00,37.82,37.83,37.75,37.76,23834.0,30.5449,30.553,30.4884,30.4964,23834.0
2020-08-12 15:10:00,37.76,37.8,37.73,37.78,63975.0,30.4964,30.5287,30.4722,30.5126,63975.0
2020-08-12 15:15:00,37.78,37.85,37.77,37.83,27813.0,30.5126,30.5691,30.5045,30.553,27813.0
2020-08-12 15:20:00,37.82,37.85,37.74,37.75,41383.0,30.5449,30.5691,30.4803,30.4884,41383.0
2020-08-12 15:25:00,37.76,37.84,37.74,37.8,44652.0,30.4964,30.5611,30.4803,30.5287,44652.0
2020-08-12 15:30:00,37.8,37.81,37.71,37.8,62397.0,30.5287,30.5368,30.4561,30.5287,62397.0
2020-08-12 15:35:00,37.8,37.87,37.77,37.84,53272.0,30.5287,30.5853,30.5045,30.5611,53272.0
2020-08-12 15:40:00,37.83,37.89,37.82,37.86,27965.0,30.553,30.6014,30.5449,30.5772,27965.0
2020-08-12 15:45:00,37.86,37.89,37.82,37.88,50285.0,30.5772,30.6014,30.5449,30.5934,50285.0
2020-08-12 15:50:00,37.89,37.91,37.84,37.87,111605.0,30.6014,30.6176,30.5611,30.5853,111605.0
2020-08-12 15:55:00,37.87,37.92,37.8,37.8,221967.0,30.5853,30.6257,30.5287,30.5287,221967.0
2020-08-13 09:30:00,37.45,37.45,37.07,37.33,170255.0,30.2461,30.2461,29.9392,30.1492,170255.0
2020-08-13 09:35:00,37.33,37.34,37.25,37.26,66282.0,30.1492,30.1572,30.0845,30.0926,66282.0
2020-08-13 09:40:00,37.25,37.53,37.19,37.46,85981.0,30.0845,30.3107,30.0361,30.2541,85981.0
2020-08-13 09:45:00,37.46,37.57,37.34,37.56,39820.0,30.2541,30.343,30.1572,30.3349,39820.0
2020-08-13 09:50:00,37.57,37.8,37.55,37.73,67812.0,30.343,30.5287,30.3268,30.4722,67812.0
2020-08-13 09:55:00,37.73,37.73,37.58,37.58,73400.0,30.4722,30.4722,30.3511,30.3511,73400.0
2020-08-13 10:00:00,37.59,37.69,37.55,37.69,50412.0,30.3591,30.4399,30.3268,30.4399,50412.0
2020-08-13 10:05:00,37.69,37.69,37.55,37.64,28629.0,30.4399,30.4399,30.3268,30.3995,28629.0
2020-08-13 10:10:00,37.64,37.66,37.57,37.59,16236.0,30.3995,30.4157,30.343,30.3591,16236.0
2020-08-13 10:15:00,37.58,37.67,37.54,37.66,45685.0,30.3511,30.4238,30.3188,30.4157,45685.0
2020-08-13 10:20:00,37.65,37.65,37.48,37.51,29807.0,30.4076,30.4076,30.2703,30.2945,29807.0
2020-08-13 10:25:00,37.51,37.6,37.46,37.46,27362.0,30.2945,30.3672,30.2541,30.2541,27362.0
2020-08-13 10:30:00,37.46,37.54,37.41,37.43,66924.0,30.2541,30.3188,30.2138,30.2299,66924.0
2020-08-13 10:35:00,37.43,37.44,37.31,37.36,34287.0,30.2299,30.238,30.133,30.1734,34287.0
2020-08-13 10:40:00,37.35,37.41,37.35,37.4,34326.0,30.1653,30.2138,30.1653,30.2057,34326.0
2020-08-13 10:45:00,37.39,37.42,37.32,37.33,45144.0,30.1976,30.2218,30.1411,30.1492,45144.0
2020-08-13 10:50:00,37.33,37.45,37.32,37.44,37820.0,30.1492,30.2461,30.1411,30.238,37820.0
2020-08-13 10:55:00,37.45,37.47,37.41,37.41,39138.0,30.2461,30.2622,30.2138,30.2138,39138.0
2020-08-13 11:00:00,37.39,37.4,37.3,37.32,19584.0,30.1976,30.2057,30.1249,30.1411,19584.0
2020-08-13 11:05:00,37.32,37.34,37.27,37.27,29685.0,30.1411,30.1572,30.1007,30.1007,29685.0
2020-08-13 11:10:00,37.29,37.34,37.26,37.34,42604.0,30.1169,30.1572,30.0926,30.1572,42604.0
2020-08-13 11:15:00,37.34,37.4,37.3,37.32,24673.0,30.1572,30.2057,30.1249,30.1411,24673.0
2020-08-13 11:20:00,37.33,37.33,37.27,37.27,23034.0,30.1492,30.1492,30.1007,30.1007,23034.0
2020-08-13 11:25:00,37.27,37.3,37.26,37.29,32680.0,30.1007,30.1249,30.0926,30.1169,32680.0
2020-08-13 11:30:00,37.29,37.3,37.21,37.22,25744.0,30.1169,30.1249,30.0522,30.0603,25744.0
2020-08-13 11:35:00,37.23,37.23,37.17,37.18,25392.0,30.0684,30.0684,30.0199,30.028,25392.0
2020-08-13 11:40:00,37.19,37.3,37.18,37.27,21032.0,30.0361,30.1249,30.028,30.1007,21032.0
2020-08-13 11:45:00,37.27,37.27,37.24,37.26,9327.0,30.1007,30.1007,30.0765,30.0926,9327.0
2020-08-13 11:50:00,37.25,37.27,37.21,37.25,16867.0,30.0845,30.1007,30.0522,30.0845,16867.0
2020-08-13 11:55:00,37.25,37.28,37.23,37.23,21867.0,30.0845,30.1088,30.0684,30.0684,21867.0
2020-08-13 12:00:00,37.25,37.26,37.21,37.23,10787.0,30.0845,30.0926,30.0522,30.0684,10787.0
2020-08-13 12:05:00,37.23,37.26,37.22,37.25,17207.0,30.0684,30.0926,30.0603,30.0845,17207.0
2020-08-13 12:10:00,37.25,37.3,37.25,37.28,18684.0,30.0845,30.1249,30.0845,30.1088,18684.0
2020-08-13 12:15:00,37.27,37.31,37.25,37.27,18238.0,30.1007,30.133,30.0845,30.1007,18238.0
2020-08-13 12:20:00,37.26,37.27,37.23,37.24,20361.0,30.0926,30.1007,30.0684,30.0765,20361.0
2020-08-13 12:25:00,37.24,37.24,37.21,37.22,10020.0,30.0765,30.0765,30.0522,30.0603,10020.0
2020-08-13 12:30:00,37.22,37.22,37.16,37.16,35549.0,30.0603,30.0603,30.0119,30.0119,35549.0
2020-08-13 12:35:00,37.16,37.19,37.14,37.18,28533.0,30.0119,30.0361,29.9957,30.028,28533.0
2020-08-13 12:40:00,37.18,37.19,37.15,37.17,32056.0,30.028,30.0361,30.0038,30.0199,32056.0
2020-08-13 12:45:00,37.17,37.19,37.15,37.16,15051.0,30.0199,30.0361,30.0038,30.0119,15051.0
2020-08-13 12:50:00,37.16,37.19,37.12,37.19,29309.0,30.0119,30.0361,29.9796,30.0361,29309.0
2020-08-13 12:55:00,37.19,37.19,37.12,37.12,22801.0,30.0361,30.0361,29.9796,29.9796,22801.0
2020-08-13 13:00:00,37.12,37.19,37.11,37.18,23814.0,29.9796,30.0361,29.9715,30.028,23814.0
2020-08-13 13:05:00,37.19,37.23,37.18,37.22,21999.0,30.0361,30.0684,30.028,30.0603,21999.0
2020-08-13 13:10:00,37.22,37.25,37.21,37.25,23005.0,30.0603,30.0845,30.0522,30.0845,23005.0
2020-08-13 13:15:00,37.25,37.39,37.25,37.38,31888.0,30.0845,30.1976,30.0845,30.1895,31888.0
2020-08-13 13:20:00,37.38,37.41,37.36,37.39,19606.0,30.1895,30.2138,30.1734,30.1976,19606.0
2020-08-13 13:25:00,37.4,37.49,37.39,37.49,34239.0,30.2057,30.2784,30.1976,30.2784,34239.0
2020-08-13 13:30:00,37.5,37.5,37.39,37.41,40727.0,30.2865,30.2865,30.1976,30.2138,40727.0
2020-08-13 13:35:00,37.4,37.46,37.39,37.43,40343.0,30.2057,30.2541,30.1976,30.2299,40343.0
2020-08-13 13:40:00,37.42,37.42,37.36,37.38,37507.0,30.2218,30.2218,30.1734,30.1895,37507.0
2020-08-13 13:45:00,37.38,37.44,37.37,37.44,10190.0,30.1895,30.238,30.1815,30.238,10190.0
2020-08-13 13:50:00,37.42,37.44,37.4,37.41,7377.0,30.2218,30.238,30.2057,30.2138,7377.0
2020-08-13 13:55:00,37.41,37.42,37.34,37.37,36702.0,30.2138,30.2218,30.1572,30.1815,36702.0
2020-08-13 14:00:00,37.36,37.47,37.36,37.45,36357.0,30.1734,30.2622,30.1734,30.2461,36357.0
2020-08-13 14:05:00,37.45,37.49,37.44,37.45,16865.0,30.2461,30.2784,30.238,30.2461,16865.0
2020-08-13 14:10:00,37.45,37.48,37.44,37.44,31000.0,30.2461,30.2703,30.238,30.238,31000.0
2020-08-13 14:15:00,37.45,37.47,37.4,37.4,17917.0,30.2461,30.2622,30.2057,30.2057,17917.0
2020-08-13 14:20:00,37.4,37.41,37.35,37.41,24836.0,30.2057,30.2138,30.1653,30.2138,24836.0
2020-08-13 14:25:00,37.4,37.45,37.4,37.41,20425.0,30.2057,30.2461,30.2057,30.2138,20425.0
2020-08-13 14:30:00,37.41,37.42,37.31,37.32,24510.0,30.2138,30.2218,30.133,30.1411,24510.0
2020-08-13 14:35:00,37.31,37.32,37.25,37.3,39508.0,30.133,30.1411,30.0845,30.1249,39508.0
2020-08-13 14:40:00,37.29,37.38,37.29,37.31,71877.0,30.1169,30.1895,30.1169,30.133,71877.0
2020-08-13 14:45:00,37.32,37.37,37.31,37.32,53273.0,30.1411,30.1815,30.133,30.1411,53273.0
2020-08-13 14:50:00,37.32,37.33,37.25,37.29,40292.0,30.1411,30.1492,30.0845,30.1169,40292.0
2020-08-13 14:55:00,37.29,37.3,37.21,37.24,16293.0,30.1169,30.1249,30.0522,30.0765,16293.0
2020-08-13 15:00:00,37.25,37.26,37.19,37.23,36970.0,30.0845,30.0926,30.0361,30.0684,36970.0
2020-08-13 15:05:00,37.24,37.26,37.21,37.21,130439.0,30.0765,30.0926,30.0522,30.0522,130439.0
2020-08-13 15:10:00,37.21,37.31,37.2,37.27,58924.0,30.0522,30.133,30.0442,30.1007,58924.0
2020-08-13 15:15:00,37.27,37.34,37.26,37.34,41984.0,30.1007,30.1572,30.0926,30.1572,41984.0
2020-08-13 15:20:00,37.34,37.5,37.34,37.5,31920.0,30.1572,30.2865,30.1572,30.2865,31920.0
2020-08-13 15:25:00,37.49,37.52,37.47,37.5,31008.0,30.2784,30.3026,30.2622,30.2865,31008.0
2020-08-13 15:30:00,37.5,37.5,37.44,37.49,30752.0,30.2865,30.2865,30.238,30.2784,30752.0
2020-08-13 15:35:00,37.49,37.5,37.42,37.42,47089.0,30.2784,30.2865,30.2218,30.2218,47089.0
2020-08-13 15:40:00,37.43,37.47,37.4,37.41,40426.0,30.2299,30.2622,30.2057,30.2138,40426.0
2020-08-13 15:45:00,37.41,37.41,37.34,37.36,68710.0,30.2138,30.2138,30.1572,30.1734,68710.0
2020-08-13 15:50:00,37.36,37.43,37.34,37.37,131895.0,30.1734,30.2299,30.1572,30.1815,131895.0
2020-08-13 15:55:00,37.37,37.42,37.36,37.37,261755.0,30.1815,30.2218,30.1734,30.1815,261755.0
2020-08-14 09:30:00,37.01,37.2,36.86,37.04,166214.0,29.8907,30.0442,29.7696,29.9149,166214.0
2020-08-14 09:35:00,37.08,37.17,36.93,37.15,57563.0,29.9472,30.0199,29.8261,30.0038,57563.0
2020-08-14 09:40:00,37.15,37.24,37.12,37.17,38811.0,30.0038,30.0765,29.9796,30.0199,38811.0
2020-08-14 09:45:00,37.18,37.32,37.18,37.32,45671.0,30.028,30.1411,30.028,30.1411,45671.0
2020-08-14 09:50:00,37.33,37.37,37.25,37.26,42342.0,30.1492,30.1815,30.0845,30.0926,42342.0
2020-08-14 09:55:00,37.26,37.27,37.18,37.23,57793.0,30.0926,30.1007,30.028,30.0684,57793.0
2020-08-14 10:00:00,37.23,37.35,37.21,37.31,35013.0,30.0684,30.1653,30.0522,30.133,35013.0
2020-08-14 10:05:00,37.32,37.45,37.31,37.45,33914.0,30.1411,30.2461,30.133,30.2461,33914.0
2020-08-14 10:10:00,37.44,37.45,37.33,37.37,40984.0,30.238,30.2461,30.1492,30.1815,40984.0
2020-08-14 10:15:00,37.38,37.57,37.34,37.5,58587.0,30.1895,30.343,30.1572,30.2865,58587.0
2020-08-14 10:20:00,37.5,37.71,37.49,37.68,91421.0,30.2865,30.4561,30.2784,30.4318,91421.0
2020-08-14 10:25:00,37.69,37.82,37.64,37.81,83222.0,30.4399,30.5449,30.3995,30.5368,83222.0
2020-08-14 10:30:00,37.8,37.87,37.73,37.79,44942.0,30.5287,30.5853,30.4722,30.5207,44942.0
2020-08-14 10:35:00,37.78,37.83,37.74,37.78,44213.0,30.5126,30.553,30.4803,30.5126,44213.0
2020-08-14 10:40:00,37.8,37.81,37.69,37.7,24708.0,30.5287,30.5368,30.4399,30.448,24708.0
2020-08-14 10:45:00,37.7,37.76,37.7,37.71,21313.0,30.448,30.4964,30.448,30.4561,21313.0
2020-08-14 10:50:00,37.71,37.74,37.66,37.69,20176.0,30.4561,30.4803,30.4157,30.4399,20176.0
2020-08-14 10:55:00,37.7,37.86,37.7,37.82,50006.0,30.448,30.5772,30.448,30.5449,50006.0
2020-08-14 11:00:00,37.81,37.83,37.74,37.76,26241.0,30.5368,30.553,30.4803,30.4964,26241.0
2020-08-14 11:05:00,37.78,37.85,37.75,37.82,16071.0,30.5126,30.5691,30.4884,30.5449,16071.0
2020-08-14 11:10:00,37.81,37.82,37.71,37.72,28963.0,30.5368,30.5449,30.4561,30.4641,28963.0
2020-08-14 11:15:00,37.72,37.9,37.71,37.88,21514.0,30.4641,30.6095,30.4561,30.5934,21514.0
2020-08-14 11:20:00,37.88,37.9,37.79,37.81,22447.0,30.5934,30.6095,30.5207,30.5368,22447.0
2020-08-14 11:25:00,37.81,37.85,37.78,37.79,19445.0,30.5368,30.5691,30.5126,30.5207,19445.0
2020-08-14 11:30:00,37.8,37.81,37.74,37.75,20372.0,30.5287,30.5368,30.4803,30.4884,20372.0
2020-08-14 11:35:00,37.75,37.83,37.73,37.81,18244.0,30.4884,30.553,30.4722,30.5368,18244.0
2020-08-14 11:40:00,37.79,37.87,37.77,37.84,32982.0,30.5207,30.5853,30.5045,30.5611,32982.0
2020-08-14 11:45:00,37.85,37.86,37.79,37.84,25306.0,30.5691,30.5772,30.5207,30.5611,25306.0
2020-08-14 11:50:00,37.84,37.91,37.84,37.89,23315.0,30.5611,30.6176,30.5611,30.6014,23315.0
2020-08-14 11:55:00,37.89,37.96,37.88,37.95,39957.0,30.6014,30.658,30.5934,30.6499,39957.0
2020-08-14 12:00:00,37.95,37.96,37.86,37.87,48421.0,30.6499,30.658,30.5772,30.5853,48421.0
2020-08-14 12:05:00,37.87,37.92,37.85,37.91,23842.0,30.5853,30.6257,30.5691,30.6176,23842.0
2020-08-14 12:10:00,37.91,37.96,37.9,37.93,31471.0,30.6176,30.658,30.6095,30.6337,31471.0
2020-08-14 12:15:00,37.91,37.92,37.87,37.87,19423.0,30.6176,30.6257,30.5853,30.5853,19423.0
2020-08-14 12:20:00,37.87,37.89,37.8,37.84,17882.0,30.5853,30.6014,30.5287,30.5611,17882.0
2020-08-14 12:25:00,37.84,37.87,37.82,37.84,11744.0,30.5611,30.5853,30.5449,30.5611,11744.0
2020-08-14 12:30:00,37.84,37.87,37.81,37.86,27726.0,30.5611,30.5853,30.5368,30.5772,27726.0
2020-08-14 12:35:00,37.86,37.87,37.82,37.85,28027.0,30.5772,30.5853,30.5449,30.5691,28027.0
2020-08-14 12:40:00,37.86,37.87,37.81,37.82,19192.0,30.5772,30.5853,30.5368,30.5449,19192.0
2020-08-14 12:45:00,37.81,37.81,37.74,37.74,25448.0,30.5368,30.5368,30.4803,30.4803,25448.0
2020-08-14 12:50:00,37.74,37.77,37.72,37.75,14567.0,30.4803,30.5045,30.4641,30.4884,14567.0
2020-08-14 12:55:00,37.74,37.75,37.71,37.72,9874.0,30.4803,30.4884,30.4561,30.4641,9874.0
2020-08-14 13:00:00,37.72,37.77,37.7,37.75,13405.0,30.4641,30.5045,30.448,30.4884,13405.0
2020-08-14 13:05:00,37.74,37.83,37.73,37.82,20812.0,30.4803,30.553,30.4722,30.5449,20812.0
2020-08-14 13:10:00,37.81,37.81,37.74,37.76,22063.0,30.5368,30.5368,30.4803,30.4964,22063.0
2020-08-14 13:15:00,37.76,37.77,37.7,37.71,43147.0,30.4964,30.5045,30.448,30.4561,43147.0
2020-08-14 13:20:00,37.7,37.72,37.69,37.7,14035.0,30.448,30.4641,30.4399,30.448,14035.0
2020-08-14 13:25:00,37.7,37.74,37.7,37.73,9893.0,30.448,30.4803,30.448,30.4722,9893.0
2020-08-14 13:30:00,37.74,37.78,37.71,37.77,38290.0,30.4803,30.5126,30.4561,30.5045,38290.0
2020-08-14 13:35:00,37.78,37.79,37.75,37.77,28779.0,30.5126,30.5207,30.4884,30.5045,28779.0
2020-08-14 13:40:00,37.77,37.86,37.77,37.84,44611.0,30.5045,30.5772,30.5045,30.5611,44611.0
2020-08-14 13:45:00,37.83,37.88,37.83,37.88,23698.0,30.553,30.5934,30.553,30.5934,23698.0
2020-08-14 13:50:00,37.89,37.96,37.88,37.95,30536.0,30.6014,30.658,30.5934,30.6499,30536.0
2020-08-14 13:55:00,37.95,37.95,37.9,37.9,17175.0,30.6499,30.6499,30.6095,30.6095,17175.0
2020-08-14 14:00:00,37.89,37.92,37.88,37.91,18698.0,30.6014,30.6257,30.5934,30.6176,18698.0
2020-08-14 14:05:00,37.91,37.92,37.88,37.9,15430.0,30.6176,30.6257,30.5934,30.6095,15430.0
2020-08-14 14:10:00,37.9,37.91,37.85,37.89,27261.0,30.6095,30.6176,30.5691,30.6014,27261.0
2020-08-14 14:15:00,37.89,37.91,37.87,37.91,14042.0,30.6014,30.6176,30.5853,30.6176,14042.0
2020-08-14 14:20:00,37.91,37.93,37.87,37.88,13865.0,30.6176,30.6337,30.5853,30.5934,13865.0
2020-08-14 14:25:00,37.87,37.89,37.84,37.85,15576.0,30.5853,30.6014,30.5611,30.5691,15576.0
2020-08-14 14:30:00,37.84,37.87,37.81,37.82,14089.0,30.5611,30.5853,30.5368,30.5449,14089.0
2020-08-14 14:35:00,37.81,37.82,37.79,37.81,17075.0,30.5368,30.5449,30.5207,30.5368,17075.0
2020-08-14 14:40:00,37.8,37.81,37.77,37.79,12976.0,30.5287,30.5368,30.5045,30.5207,12976.0
2020-08-14 14:45:00,37.79,37.79,37.74,37.75,22201.0,30.5207,30.5207,30.4803,30.4884,22201.0
2020-08-14 14:50:00,37.74,37.77,37.71,37.72,23174.0,30.4803,30.5045,30.4561,30.4641,23174.0
2020-08-14 14:55:00,37.71,37.74,37.69,37.69,13573.0,30.4561,30.4803,30.4399,30.4399,13573.0
2020-08-14 15:00:00,37.7,37.7,37.66,37.69,33834.0,30.448,30.448,30.4157,30.4399,33834.0
2020-08-14 15:05:00,37.69,37.72,37.68,37.7,14814.0,30.4399,30.4641,30.4318,30.448,14814.0
2020-08-14 15:10:00,37.7,37.71,37.65,37.66,21003.0,30.448,30.4561,30.4076,30.4157,21003.0
2020-08-14 15:15:00,37.66,37.7,37.64,37.69,21520.0,30.4157,30.448,30.3995,30.4399,21520.0
2020-08-14 15:20:00,37.69,37.71,37.62,37.65,45091.0,30.4399,30.4561,30.3834,30.4076,45091.0
2020-08-14 15:25:00,37.64,37.72,37.63,37.7,31064.0,30.3995,30.4641,30.3914,30.448,31064.0
2020-08-14 15:30:00,37.7,37.7,37.65,37.65,42208.0,30.448,30.448,30.4076,30.4076,42208.0
2020-08-14 15:35:00,37.66,37.67,37.63,37.66,54674.0,30.4157,30.4238,30.3914,30.4157,54674.0
2020-08-14 15:40:00,37.66,37.72,37.64,37.7,46804.0,30.4157,30.4641,30.3995,30.448,46804.0
2020-08-14 15:45:00,37.7,37.73,37.62,37.64,79142.0,30.448,30.4722,30.3834,30.3995,79142.0
2020-08-14 15:50:00,37.63,37.69,37.6,37.67,138221.0,30.3914,30.4399,30.3672,30.4238,138221.0
2020-08-14 15:55:00,37.67,37.79,37.67,37.78,324596.0,30.4238,30.5207,30.4238,30.5126,324596.0
2020-08-17 09:30:00,37.57,37.62,37.34,37.56,185646.0,30.343,30.3834,30.1572,30.3349,185646.0
2020-08-17 09:35:00,37.54,37.57,37.35,37.48,81443.0,30.3188,30.343,30.1653,30.2703,81443.0
2020-08-17 09:40:00,37.48,37.56,37.41,37.48,108570.0,30.2703,30.3349,30.2138,30.2703,108570.0
2020-08-17 09:45:00,37.48,37.49,37.33,37.34,119555.0,30.2703,30.2784,30.1492,30.1572,119555.0
2020-08-17 09:50:00,37.33,37.35,37.16,37.16,148405.0,30.1492,30.1653,30.0119,30.0119,148405.0
2020-08-17 09:55:00,37.15,37.21,37.06,37.18,52476.0,30.0038,30.0522,29.9311,30.028,52476.0
2020-08-17 10:00:00,37.2,37.23,37.1,37.17,41033.0,30.0442,30.0684,29.9634,30.0199,41033.0
2020-08-17 10:05:00,37.17,37.24,37.14,37.24,40815.0,30.0199,30.0765,29.9957,30.0765,40815.0
2020-08-17 10:10:00,37.24,37.31,37.23,37.29,56309.0,30.0765,30.133,30.0684,30.1169,56309.0
2020-08-17 10:15:00,37.3,37.33,37.25,37.31,51238.0,30.1249,30.1492,30.0845,30.133,51238.0
2020-08-17 10:20:00,37.32,37.41,37.29,37.38,28428.0,30.1411,30.2138,30.1169,30.1895,28428.0
2020-08-17 10:25:00,37.38,37.39,37.27,37.3,75358.0,30.1895,30.1976,30.1007,30.1249,75358.0
2020-08-17 10:30:00,37.3,37.31,37.26,37.3,45234.0,30.1249,30.133,30.0926,30.1249,45234.0
2020-08-17 10:35:00,37.3,37.31,37.18,37.18,22226.0,30.1249,30.133,30.028,30.028,22226.0
2020-08-17 10:40:00,37.19,37.24,37.19,37.23,27905.0,30.0361,30.0765,30.0361,30.0684,27905.0
2020-08-17 10:45:00,37.24,37.29,37.24,37.25,34266.0,30.0765,30.1169,30.0765,30.0845,34266.0
2020-08-17 10:50:00,37.26,37.32,37.24,37.3,32154.0,30.0926,30.1411,30.0765,30.1249,32154.0
2020-08-17 10:55:00,37.31,37.31,37.19,37.22,83477.0,30.133,30.133,30.0361,30.0603,83477.0
2020-08-17 11:00:00,37.23,37.25,37.15,37.2,42998.0,30.0684,30.0845,30.0038,30.0442,42998.0
2020-08-17 11:05:00,37.21,37.22,37.11,37.15,44894.0,30.0522,30.0603,29.9715,30.0038,44894.0
2020-08-17 11:10:00,37.15,37.17,37.08,37.11,39826.0,30.0038,30.0199,29.9472,29.9715,39826.0
2020-08-17 11:15:00,37.12,37.13,37.06,37.08,48175.0,29.9796,29.9876,29.9311,29.9472,48175.0
2020-08-17 11:20:00,37.08,37.12,37.06,37.1,24118.0,29.9472,29.9796,29.9311,29.9634,24118.0
2020-08-17 11:25:00,37.09,37.11,37.05,37.07,23927.0,29.9553,29.9715,29.923,29.9392,23927.0
2020-08-17 11:30:00,37.06,37.08,37.01,37.07,56949.0,29.9311,29.9472,29.8907,29.9392,56949.0
2020-08-17 11:35:00,37.07,37.12,37.05,37.09,45220.0,29.9392,29.9796,29.923,29.9553,45220.0
2020-08-17 11:40:00,37.09,37.16,37.07,37.14,50606.0,29.9553,30.0119,29.9392,29.9957,50606.0
2020-08-17 11:45:00,37.13,37.15,37.12,37.15,22249.0,29.9876,30.0038,29.9796,30.0038,22249.0
2020-08-17 11:50:00,37.14,37.2,37.12,37.18,24628.0,29.9957,30.0442,29.9796,30.028,24628.0
2020-08-17 11:55:00,37.17,37.2,37.15,37.2,45916.0,30.0199,30.0442,30.0038,30.0442,45916.0
2020-08-17 12:00:00,37.19,37.25,37.19,37.22,17564.0,30.0361,30.0845,30.0361,30.0603,17564.0
2020-08-17 12:05:00,37.22,37.25,37.2,37.24,57685.0,30.0603,30.0845,30.0442,30.0765,57685.0
2020-08-17 12:10:00,37.25,37.25,37.19,37.22,48695.0,30.0845,30.0845,30.0361,30.0603,48695.0
2020-08-17 12:15:00,37.22,37.28,37.19,37.28,53590.0,30.0603,30.1088,30.0361,30.1088,53590.0
2020-08-17 12:20:00,37.27,37.28,37.23,37.25,66146.0,30.1007,30.1088,30.0684,30.0845,66146.0
2020-08-17 12:25:00,37.24,37.26,37.17,37.19,79525.0,30.0765,30.0926,30.0199,30.0361,79525.0
2020-08-17 12:30:00,37.19,37.21,37.18,37.2,21111.0,30.0361,30.0522,30.028,30.0442,21111.0
2020-08-17 12:35:00,37.19,37.23,37.18,37.22,14098.0,30.0361,30.0684,30.028,30.0603,14098.0
2020-08-17 12:40:00,37.23,37.23,37.15,37.19,120079.0,30.0684,30.0684,30.0038,30.0361,120079.0
2020-08-17 12:45:00,37.19,37.19,37.09,37.09,69229.0,30.0361,30.0361,29.9553,29.9553,69229.0
2020-08-17 12:50:00,37.09,37.1,37.08,37.09,11462.0,29.9553,29.9634,29.9472,29.9553,11462.0
2020-08-17 12:55:00,37.09,37.13,37.08,37.08,17308.0,29.9553,29.9876,29.9472,29.9472,17308.0
2020-08-17 13:00:00,37.07,37.08,37.01,37.02,19900.0,29.9392,29.9472,29.8907,29.8988,19900.0
2020-08-17 13:05:00,37.02,37.03,36.98,36.99,29947.0,29.8988,29.9069,29.8665,29.8746,29947.0
2020-08-17 13:10:00,37.0,37.02,36.96,37.0,33326.0,29.8826,29.8988,29.8503,29.8826,33326.0
2020-08-17 13:15:00,37.0,37.0,36.97,36.99,23662.0,29.8826,29.8826,29.8584,29.8746,23662.0
2020-08-17 13:20:00,36.98,36.99,36.94,36.98,55932.0,29.8665,29.8746,29.8342,29.8665,55932.0
2020-08-17 13:25:00,36.98,37.01,36.98,36.98,15320.0,29.8665,29.8907,29.8665,29.8665,15320.0
2020-08-17 13:30:00,36.98,37.0,36.98,36.99,12130.0,29.8665,29.8826,29.8665,29.8746,12130.0
2020-08-17 13:35:00,36.99,37.0,36.97,36.98,41941.0,29.8746,29.8826,29.8584,29.8665,41941.0
2020-08-17 13:40:00,36.98,37.01,36.98,37.0,48318.0,29.8665,29.8907,29.8665,29.8826,48318.0
2020-08-17 13:45:00,37.0,37.0,36.96,36.96,18990.0,29.8826,29.8826,29.8503,29.8503,18990.0
2020-08-17 13:50:00,36.97,36.98,36.95,36.95,23016.0,29.8584,29.8665,29.8423,29.8423,23016.0
2020-08-17 13:55:00,36.95,36.97,36.93,36.94,15857.0,29.8423,29.8584,29.8261,29.8342,15857.0
2020-08-17 14:00:00,36.94,36.95,36.9,36.92,44606.0,29.8342,29.8423,29.8019,29.818,44606.0
2020-08-17 14:05:00,36.93,36.94,36.91,36.93,23072.0,29.8261,29.8342,29.8099,29.8261,23072.0
2020-08-17 14:10:00,36.92,36.92,36.84,36.88,25326.0,29.818,29.818,29.7534,29.7857,25326.0
2020-08-17 14:15:00,36.88,36.93,36.87,36.93,29820.0,29.7857,29.8261,29.7776,29.8261,29820.0
2020-08-17 14:20:00,36.93,36.95,36.91,36.93,19364.0,29.8261,29.8423,29.8099,29.8261,19364.0
2020-08-17 14:25:00,36.93,36.97,36.92,36.95,21295.0,29.8261,29.8584,29.818,29.8423,21295.0
2020-08-17 14:30:00,36.95,36.96,36.94,36.95,30891.0,29.8423,29.8503,29.8342,29.8423,30891.0
2020-08-17 14:35:00,36.95,36.97,36.94,36.97,16908.0,29.8423,29.8584,29.8342,29.8584,16908.0
2020-08-17 14:40:00,36.98,37.0,36.97,36.97,14958.0,29.8665,29.8826,29.8584,29.8584,14958.0
2020-08-17 14:45:00,36.97,37.02,36.96,36.99,45698.0,29.8584,29.8988,29.8503,29.8746,45698.0
2020-08-17 14:50:00,36.99,37.03,36.99,36.99,17227.0,29.8746,29.9069,29.8746,29.8746,17227.0
2020-08-17 14:55:00,37.0,37.0,36.96,36.97,26553.0,29.8826,29.8826,29.8503,29.8584,26553.0
2020-08-17 15:00:00,36.95,36.96,36.89,36.91,34277.0,29.8423,29.8503,29.7938,29.8099,34277.0
2020-08-17 15:05:00,36.91,36.93,36.87,36.88,15600.0,29.8099,29.8261,29.7776,29.7857,15600.0
2020-08-17 15:10:00,36.89,36.91,36.88,36.91,22564.0,29.7938,29.8099,29.7857,29.8099,22564.0
2020-08-17 15:15:00,36.91,36.94,36.89,36.93,49973.0,29.8099,29.8342,29.7938,29.8261,49973.0
2020-08-17 15:20:00,36.94,36.97,36.93,36.95,89487.0,29.8342,29.8584,29.8261,29.8423,89487.0
2020-08-17 15:25:00,36.95,36.96,36.92,36.92,32401.0,29.8423,29.8503,29.818,29.818,32401.0
2020-08-17 15:30:00,36.93,36.98,36.92,36.95,123922.0,29.8261,29.8665,29.818,29.8423,123922.0
2020-08-17 15:35:00,36.95,36.96,36.94,36.95,61406.0,29.8423,29.8503,29.8342,29.8423,61406.0
2020-08-17 15:40:00,36.95,36.97,36.94,36.95,51541.0,29.8423,29.8584,29.8342,29.8423,51541.0
2020-08-17 15:45:00,36.96,37.0,36.96,36.99,76380.0,29.8503,29.8826,29.8503,29.8746,76380.0
2020-08-17 15:50:00,37.0,37.04,36.98,37.02,131530.0,29.8826,29.9149,29.8665,29.8988,131530.0
2020-08-17 15:55:00,37.03,37.03,36.92,36.92,296842.0,29.9069,29.9069,29.818,29.818,296842.0
2020-08-18 09:30:00,36.9,37.03,36.78,36.91,142384.0,29.8019,29.9069,29.705,29.8099,142384.0
2020-08-18 09:35:00,36.9,37.02,36.88,36.93,68523.0,29.8019,29.8988,29.7857,29.8261,68523.0
2020-08-18 09:40:00,36.92,36.97,36.8,36.95,69202.0,29.818,29.8584,29.7211,29.8423,69202.0
2020-08-18 09:45:00,36.96,36.96,36.84,36.87,72287.0,29.8503,29.8503,29.7534,29.7776,72287.0
2020-08-18 09:50:00,36.87,36.91,36.82,36.85,51877.0,29.7776,29.8099,29.7373,29.7615,51877.0
2020-08-18 09:55:00,36.85,36.89,36.79,36.81,35079.0,29.7615,29.7938,29.713,29.7292,35079.0
2020-08-18 10:00:00,36.8,36.89,36.76,36.87,34100.0,29.7211,29.7938,29.6888,29.7776,34100.0
2020-08-18 10:05:00,36.86,36.87,36.79,36.8,19767.0,29.7696,29.7776,29.713,29.7211,19767.0
2020-08-18 10:10:00,36.78,36.78,36.64,36.66,48527.0,29.705,29.705,29.5919,29.608,48527.0
2020-08-18 10:15:00,36.67,36.73,36.62,36.7,32955.0,29.6161,29.6646,29.5757,29.6403,32955.0
2020-08-18 10:20:00,36.7,36.72,36.63,36.65,22192.0,29.6403,29.6565,29.5838,29.6,22192.0
2020-08-18 10:25:00,36.64,36.7,36.63,36.65,35298.0,29.5919,29.6403,29.5838,29.6,35298.0
2020-08-18 10:30:00,36.65,36.68,36.59,36.63,38673.0,29.6,29.6242,29.5515,29.5838,38673.0
2020-08-18 10:35:00,36.62,36.68,36.61,36.68,17880.0,29.5757,29.6242,29.5677,29.6242,17880.0
2020-08-18 10:40:00,36.68,36.72,36.56,36.56,62711.0,29.6242,29.6565,29.5273,29.5273,62711.0
2020-08-18 10:45:00,36.55,36.58,36.52,36.53,25213.0,29.5192,29.5434,29.495,29.503,25213.0
2020-08-18 10:50:00,36.53,36.57,36.51,36.56,31422.0,29.503,29.5354,29.4869,29.5273,31422.0
2020-08-18 10:55:00,36.55,36.57,36.52,36.57,24975.0,29.5192,29.5354,29.495,29.5354,24975.0
2020-08-18 11:00:00,36.57,36.6,36.53,36.53,23023.0,29.5354,29.5596,29.503,29.503,23023.0
2020-08-18 11:05:00,36.55,36.64,36.52,36.64,21427.0,29.5192,29.5919,29.495,29.5919,21427.0
2020-08-18 11:10:00,36.65,36.71,36.64,36.7,26090.0,29.6,29.6484,29.5919,29.6403,26090.0
2020-08-18 11:15:00,36.7,36.75,36.68,36.71,30348.0,29.6403,29.6807,29.6242,29.6484,30348.0
2020-08-18 11:20:00,36.71,36.73,36.67,36.7,29085.0,29.6484,29.6646,29.6161,29.6403,29085.0
2020-08-18 11:25:00,36.7,36.75,36.7,36.72,26452.0,29.6403,29.6807,29.6403,29.6565,26452.0
2020-08-18 11:30:00,36.73,36.78,36.7,36.75,24241.0,29.6646,29.705,29.6403,29.6807,24241.0
2020-08-18 11:35:00,36.76,36.77,36.72,36.74,21680.0,29.6888,29.6969,29.6565,29.6726,21680.0
2020-08-18 11:40:00,36.74,36.77,36.73,36.76,15416.0,29.6726,29.6969,29.6646,29.6888,15416.0
2020-08-18 11:45:00,36.76,36.76,36.72,36.74,24312.0,29.6888,29.6888,29.6565,29.6726,24312.0
2020-08-18 11:50:00,36.74,36.74,36.67,36.68,18634.0,29.6726,29.6726,29.6161,29.6242,18634.0
2020-08-18 11:55:00,36.67,36.7,36.66,36.7,24500.0,29.6161,29.6403,29.608,29.6403,24500.0
2020-08-18 12:00:00,36.7,36.73,36.68,36.7,26809.0,29.6403,29.6646,29.6242,29.6403,26809.0
2020-08-18 12:05:00,36.7,36.7,36.65,36.65,16446.0,29.6403,29.6403,29.6,29.6,16446.0
2020-08-18 12:10:00,36.66,36.67,36.58,36.59,17230.0,29.608,29.6161,29.5434,29.5515,17230.0
2020-08-18 12:15:00,36.59,36.61,36.55,36.55,30287.0,29.5515,29.5677,29.5192,29.5192,30287.0
2020-08-18 12:20:00,36.55,36.59,36.54,36.58,24015.0,29.5192,29.5515,29.5111,29.5434,24015.0
2020-08-18 12:25:00,36.58,36.6,36.55,36.59,29475.0,29.5434,29.5596,29.5192,29.5515,29475.0
2020-08-18 12:30:00,36.6,36.6,36.51,36.53,22209.0,29.5596,29.5596,29.4869,29.503,22209.0
2020-08-18 12:35:00,36.52,36.53,36.47,36.51,50280.0,29.495,29.503,29.4546,29.4869,50280.0
2020-08-18 12:40:00,36.5,36.51,36.45,36.45,45709.0,29.4788,29.4869,29.4384,29.4384,45709.0
2020-08-18 12:45:00,36.45,36.46,36.42,36.43,27449.0,29.4384,29.4465,29.4142,29.4223,27449.0
2020-08-18 12:50:00,36.43,36.47,36.42,36.44,32490.0,29.4223,29.4546,29.4142,29.4304,32490.0
2020-08-18 12:55:00,36.45,36.45,36.4,36.41,33571.0,29.4384,29.4384,29.3981,29.4061,33571.0
2020-08-18 13:00:00,36.42,36.45,36.41,36.43,10452.0,29.4142,29.4384,29.4061,29.4223,10452.0
2020-08-18 13:05:00,36.43,36.45,36.42,36.45,14598.0,29.4223,29.4384,29.4142,29.4384,14598.0
2020-08-18 13:10:00,36.45,36.46,36.42,36.43,23461.0,29.4384,29.4465,29.4142,29.4223,23461.0
2020-08-18 13:15:00,36.43,36.47,36.42,36.45,27175.0,29.4223,29.4546,29.4142,29.4384,27175.0
2020-08-18 13:20:00,36.44,36.46,36.43,36.44,25290.0,29.4304,29.4465,29.4223,29.4304,25290.0
2020-08-18 13:25:00,36.44,36.44,36.41,36.43,9138.0,29.4304,29.4304,29.4061,29.4223,9138.0
2020-08-18 13:30:00,36.43,36.46,36.42,36.44,23312.0,29.4223,29.4465,29.4142,29.4304,23312.0
2020-08-18 13:35:00,36.44,36.56,36.44,36.55,77251.0,29.4304,29.5273,29.4304,29.5192,77251.0
2020-08-18 13:40:00,36.55,36.55,36.52,36.53,36963.0,29.5192,29.5192,29.495,29.503,36963.0
2020-08-18 13:45:00,36.52,36.55,36.5,36.54,22874.0,29.495,29.5192,29.4788,29.5111,22874.0
2020-08-18 13:50:00,36.54,36.59,36.52,36.52,25932.0,29.5111,29.5515,29.495,29.495,25932.0
2020-08-18 13:55:00,36.52,36.55,36.51,36.53,17932.0,29.495,29.5192,29.4869,29.503,17932.0
2020-08-18 14:00:00,36.54,36.55,36.5,36.52,28821.0,29.5111,29.5192,29.4788,29.495,28821.0
2020-08-18 14:05:00,36.52,36.53,36.43,36.46,24819.0,29.495,29.503,29.4223,29.4465,24819.0
2020-08-18 14:10:00,36.47,36.5,36.46,36.47,23331.0,29.4546,29.4788,29.4465,29.4546,23331.0
2020-08-18 14:15:00,36.47,36.47,36.4,36.4,23528.0,29.4546,29.4546,29.3981,29.3981,23528.0
2020-08-18 14:20:00,36.41,36.45,36.4,36.44,26612.0,29.4061,29.4384,29.3981,29.4304,26612.0
2020-08-18 14:25:00,36.44,36.45,36.41,36.42,38835.0,29.4304,29.4384,29.4061,29.4142,38835.0
2020-08-18 14:30:00,36.43,36.43,36.37,36.37,25290.0,29.4223,29.4223,29.3738,29.3738,25290.0
2020-08-18 14:35:00,36.37,36.38,36.33,36.33,18220.0,29.3738,29.3819,29.3415,29.3415,18220.0
2020-08-18 14:40:00,36.34,36.38,36.33,36.34,30621.0,29.3496,29.3819,29.3415,29.3496,30621.0
2020-08-18 14:45:00,36.34,36.36,36.31,36.33,33219.0,29.3496,29.3657,29.3254,29.3415,33219.0
2020-08-18 14:50:00,36.33,36.34,36.31,36.33,22944.0,29.3415,29.3496,29.3254,29.3415,22944.0
2020-08-18 14:55:00,36.33,36.33,36.31,36.32,31105.0,29.3415,29.3415,29.3254,29.3334,31105.0
2020-08-18 15:00:00,36.32,36.33,36.3,36.3,34654.0,29.3334,29.3415,29.3173,29.3173,34654.0
2020-08-18 15:05:00,36.31,36.32,36.28,36.29,29008.0,29.3254,29.3334,29.3011,29.3092,29008.0
2020-08-18 15:10:00,36.3,36.36,36.28,36.34,66172.0,29.3173,29.3657,29.3011,29.3496,66172.0
2020-08-18 15:15:00,36.34,36.36,36.31,36.34,57531.0,29.3496,29.3657,29.3254,29.3496,57531.0
2020-08-18 15:20:00,36.35,36.44,36.34,36.41,99860.0,29.3577,29.4304,29.3496,29.4061,99860.0
2020-08-18 15:25:00,36.41,36.45,36.39,36.42,57901.0,29.4061,29.4384,29.39,29.4142,57901.0
2020-08-18 15:30:00,36.43,36.48,36.42,36.46,83355.0,29.4223,29.4627,29.4142,29.4465,83355.0
2020-08-18 15:35:00,36.47,36.48,36.42,36.45,90973.0,29.4546,29.4627,29.4142,29.4384,90973.0
2020-08-18 15:40:00,36.45,36.46,36.41,36.41,71785.0,29.4384,29.4465,29.4061,29.4061,71785.0
2020-08-18 15:45:00,36.41,36.42,36.36,36.37,61412.0,29.4061,29.4142,29.3657,29.3738,61412.0
2020-08-18 15:50:00,36.36,36.37,36.3,36.3,118828.0,29.3657,29.3738,29.3173,29.3173,118828.0
2020-08-18 15:55:00,36.3,36.33,36.27,36.33,257358.0,29.3173,29.3415,29.2931,29.3415,257358.0
2020-08-19 09:30:00,36.34,36.4,36.2,36.2,150648.0,29.3496,29.3981,29.2365,29.2365,150648.0
2020-08-19 09:35:00,36.21,36.45,36.14,36.43,80448.0,29.2446,29.4384,29.1881,29.4223,80448.0
2020-08-19 09:40:00,36.45,36.63,36.43,36.52,94261.0,29.4384,29.5838,29.4223,29.495,94261.0
2020-08-19 09:45:00,36.53,36.72,36.47,36.69,63878.0,29.503,29.6565,29.4546,29.6323,63878.0
2020-08-19 09:50:00,36.69,36.9,36.66,36.82,84394.0,29.6323,29.8019,29.608,29.7373,84394.0
2020-08-19 09:55:00,36.82,36.89,36.71,36.72,52997.0,29.7373,29.7938,29.6484,29.6565,52997.0
2020-08-19 10:00:00,36.68,36.75,36.62,36.68,62646.0,29.6242,29.6807,29.5757,29.6242,62646.0
2020-08-19 10:05:00,36.68,36.69,36.53,36.56,50027.0,29.6242,29.6323,29.503,29.5273,50027.0
2020-08-19 10:10:00,36.56,36.56,36.46,36.48,27141.0,29.5273,29.5273,29.4465,29.4627,27141.0
2020-08-19 10:15:00,36.48,36.5,36.32,36.33,36069.0,29.4627,29.4788,29.3334,29.3415,36069.0
2020-08-19 10:20:00,36.33,36.44,36.31,36.44,51133.0,29.3415,29.4304,29.3254,29.4304,51133.0
2020-08-19 10:25:00,36.44,36.53,36.44,36.48,57921.0,29.4304,29.503,29.4304,29.4627,57921.0
2020-08-19 10:30:00,36.48,36.5,36.43,36.48,28473.0,29.4627,29.4788,29.4223,29.4627,28473.0
2020-08-19 10:35:00,36.48,36.5,36.41,36.43,33595.0,29.4627,29.4788,29.4061,29.4223,33595.0
2020-08-19 10:40:00,36.44,36.57,36.43,36.57,21130.0,29.4304,29.5354,29.4223,29.5354,21130.0
2020-08-19 10:45:00,36.56,36.63,36.51,36.54,26697.0,29.5273,29.5838,29.4869,29.5111,26697.0
2020-08-19 10:50:00,36.54,36.55,36.46,36.54,20440.0,29.5111,29.5192,29.4465,29.5111,20440.0
2020-08-19 10:55:00,36.54,36.56,36.5,36.53,19949.0,29.5111,29.5273,29.4788,29.503,19949.0
2020-08-19 11:00:00,36.51,36.51,36.4,36.45,45904.0,29.4869,29.4869,29.3981,29.4384,45904.0
2020-08-19 11:05:00,36.45,36.54,36.42,36.53,23284.0,29.4384,29.5111,29.4142,29.503,23284.0
2020-08-19 11:10:00,36.53,36.57,36.49,36.52,20276.0,29.503,29.5354,29.4707,29.495,20276.0
2020-08-19 11:15:00,36.53,36.53,36.44,36.45,15481.0,29.503,29.503,29.4304,29.4384,15481.0
2020-08-19 11:20:00,36.43,36.51,36.42,36.5,25870.0,29.4223,29.4869,29.4142,29.4788,25870.0
2020-08-19 11:25:00,36.52,36.56,36.51,36.56,14865.0,29.495,29.5273,29.4869,29.5273,14865.0
2020-08-19 11:30:00,36.54,36.61,36.51,36.6,15545.0,29.5111,29.5677,29.4869,29.5596,15545.0
2020-08-19 11:35:00,36.61,36.62,36.57,36.59,20914.0,29.5677,29.5757,29.5354,29.5515,20914.0
2020-08-19 11:40:00,36.58,36.61,36.54,36.54,14514.0,29.5434,29.5677,29.5111,29.5111,14514.0
2020-08-19 11:45:00,36.55,36.6,36.55,36.55,25823.0,29.5192,29.5596,29.5192,29.5192,25823.0
2020-08-19 11:50:00,36.55,36.61,36.52,36.58,24064.0,29.5192,29.5677,29.495,29.5434,24064.0
2020-08-19 11:55:00,36.58,36.58,36.5,36.52,25162.0,29.5434,29.5434,29.4788,29.495,25162.0
2020-08-19 12:00:00,36.52,36.52,36.42,36.44,17865.0,29.495,29.495,29.4142,29.4304,17865.0
2020-08-19 12:05:00,36.44,36.49,36.43,36.46,9517.0,29.4304,29.4707,29.4223,29.4465,9517.0
2020-08-19 12:10:00,36.47,36.5,36.44,36.45,36040.0,29.4546,29.4788,29.4304,29.4384,36040.0
2020-08-19 12:15:00,36.45,36.48,36.44,36.45,25122.0,29.4384,29.4627,29.4304,29.4384,25122.0
2020-08-19 12:20:00,36.44,36.48,36.41,36.47,14673.0,29.4304,29.4627,29.4061,29.4546,14673.0
2020-08-19 12:25:00,36.47,36.48,36.42,36.45,17304.0,29.4546,29.4627,29.4142,29.4384,17304.0
2020-08-19 12:30:00,36.46,36.47,36.44,36.45,14151.0,29.4465,29.4546,29.4304,29.4384,14151.0
2020-08-19 12:35:00,36.45,36.46,36.41,36.41,11163.0,29.4384,29.4465,29.4061,29.4061,11163.0
2020-08-19 12:40:00,36.41,36.42,36.3,36.33,39190.0,29.4061,29.4142,29.3173,29.3415,39190.0
2020-08-19 12:45:00,36.33,36.34,36.3,36.34,19910.0,29.3415,29.3496,29.3173,29.3496,19910.0
2020-08-19 12:50:00,36.33,36.33,36.28,36.31,18928.0,29.3415,29.3415,29.3011,29.3254,18928.0
2020-08-19 12:55:00,36.3,36.31,36.25,36.28,14146.0,29.3173,29.3254,29.2769,29.3011,14146.0
2020-08-19 13:00:00,36.27,36.3,36.25,36.28,12618.0,29.2931,29.3173,29.2769,29.3011,12618.0
2020-08-19 13:05:00,36.29,36.36,36.26,36.36,23287.0,29.3092,29.3657,29.285,29.3657,23287.0
2020-08-19 13:10:00,36.35,36.37,36.35,36.35,19646.0,29.3577,29.3738,29.3577,29.3577,19646.0
2020-08-19 13:15:00,36.35,36.36,36.31,36.34,17977.0,29.3577,29.3657,29.3254,29.3496,17977.0
2020-08-19 13:20:00,36.34,36.37,36.28,36.29,25430.0,29.3496,29.3738,29.3011,29.3092,25430.0
2020-08-19 13:25:00,36.29,36.31,36.26,36.27,17917.0,29.3092,29.3254,29.285,29.2931,17917.0
2020-08-19 13:30:00,36.28,36.28,36.22,36.23,41408.0,29.3011,29.3011,29.2527,29.2608,41408.0
2020-08-19 13:35:00,36.24,36.24,36.18,36.2,26878.0,29.2688,29.2688,29.2204,29.2365,26878.0
2020-08-19 13:40:00,36.2,36.28,36.19,36.26,19827.0,29.2365,29.3011,29.2284,29.285,19827.0
2020-08-19 13:45:00,36.26,36.26,36.21,36.25,18735.0,29.285,29.285,29.2446,29.2769,18735.0
2020-08-19 13:50:00,36.24,36.26,36.22,36.25,16728.0,29.2688,29.285,29.2527,29.2769,16728.0
2020-08-19 13:55:00,36.25,36.3,36.22,36.28,21907.0,29.2769,29.3173,29.2527,29.3011,21907.0
2020-08-19 14:00:00,36.29,36.39,36.26,36.37,38927.0,29.3092,29.39,29.285,29.3738,38927.0
2020-08-19 14:05:00,36.36,36.39,36.33,36.39,43542.0,29.3657,29.39,29.3415,29.39,43542.0
2020-08-19 14:10:00,36.37,36.38,36.29,36.3,27680.0,29.3738,29.3819,29.3092,29.3173,27680.0
2020-08-19 14:15:00,36.31,36.4,36.31,36.39,43554.0,29.3254,29.3981,29.3254,29.39,43554.0
2020-08-19 14:20:00,36.4,36.59,36.39,36.47,119713.0,29.3981,29.5515,29.39,29.4546,119713.0
2020-08-19 14:25:00,36.48,36.5,36.44,36.45,38136.0,29.4627,29.4788,29.4304,29.4384,38136.0
2020-08-19 14:30:00,36.46,36.49,36.4,36.43,31025.0,29.4465,29.4707,29.3981,29.4223,31025.0
2020-08-19 14:35:00,36.43,36.43,36.33,36.36,20301.0,29.4223,29.4223,29.3415,29.3657,20301.0
2020-08-19 14:40:00,36.37,36.39,36.34,36.38,24573.0,29.3738,29.39,29.3496,29.3819,24573.0
2020-08-19 14:45:00,36.38,36.44,36.38,36.39,17203.0,29.3819,29.4304,29.3819,29.39,17203.0
2020-08-19 14:50:00,36.4,36.45,36.37,36.4,29163.0,29.3981,29.4384,29.3738,29.3981,29163.0
2020-08-19 14:55:00,36.41,36.42,36.34,36.38,30949.0,29.4061,29.4142,29.3496,29.3819,30949.0
2020-08-19 15:00:00,36.38,36.47,36.36,36.43,71043.0,29.3819,29.4546,29.3657,29.4223,71043.0
2020-08-19 15:05:00,36.44,36.45,36.39,36.41,34180.0,29.4304,29.4384,29.39,29.4061,34180.0
2020-08-19 15:10:00,36.41,36.44,36.37,36.4,32671.0,29.4061,29.4304,29.3738,29.3981,32671.0
2020-08-19 15:15:00,36.4,36.41,36.31,36.31,30356.0,29.3981,29.4061,29.3254,29.3254,30356.0
2020-08-19 15:20:00,36.32,36.34,36.26,36.27,29433.0,29.3334,29.3496,29.285,29.2931,29433.0
2020-08-19 15:25:00,36.27,36.3,36.24,36.25,47216.0,29.2931,29.3173,29.2688,29.2769,47216.0
2020-08-19 15:30:00,36.25,36.27,36.2,36.21,41991.0,29.2769,29.2931,29.2365,29.2446,41991.0
2020-08-19 15:35:00,36.22,36.26,36.17,36.19,76599.0,29.2527,29.285,29.2123,29.2284,76599.0
2020-08-19 15:40:00,36.18,36.23,36.17,36.18,43497.0,29.2204,29.2608,29.2123,29.2204,43497.0
2020-08-19 15:45:00,36.18,36.2,36.07,36.09,99639.0,29.2204,29.2365,29.1315,29.1477,99639.0
2020-08-19 15:50:00,36.09,36.16,36.04,36.15,109886.0,29.1477,29.2042,29.1073,29.1961,109886.0
2020-08-19 15:55:00,36.16,36.17,36.1,36.16,224349.0,29.2042,29.2123,29.1558,29.2042,224349.0
2020-08-20 09:30:00,35.74,35.92,35.63,35.72,149073.0,28.865,29.0104,28.7762,28.8489,149073.0
2020-08-20 09:35:00,35.69,35.79,35.67,35.73,73984.0,28.8246,28.9054,28.8085,28.8569,73984.0
2020-08-20 09:40:00,35.72,35.77,35.62,35.64,54719.0,28.8489,28.8892,28.7681,28.7842,54719.0
2020-08-20 09:45:00,35.63,35.72,35.62,35.63,50441.0,28.7762,28.8489,28.7681,28.7762,50441.0
2020-08-20 09:50:00,35.64,35.78,35.64,35.66,52518.0,28.7842,28.8973,28.7842,28.8004,52518.0
2020-08-20 09:55:00,35.66,35.66,35.58,35.62,40516.0,28.8004,28.8004,28.7358,28.7681,40516.0
2020-08-20 10:00:00,35.61,35.74,35.58,35.71,58801.0,28.76,28.865,28.7358,28.8408,58801.0
2020-08-20 10:05:00,35.72,35.78,35.64,35.77,68385.0,28.8489,28.8973,28.7842,28.8892,68385.0
2020-08-20 10:10:00,35.77,35.85,35.76,35.78,37154.0,28.8892,28.9539,28.8812,28.8973,37154.0
2020-08-20 10:15:00,35.79,35.92,35.78,35.89,23563.0,28.9054,29.0104,28.8973,28.9862,23563.0
2020-08-20 10:20:00,35.9,35.94,35.84,35.86,20554.0,28.9942,29.0265,28.9458,28.9619,20554.0
2020-08-20 10:25:00,35.85,35.92,35.76,35.76,27685.0,28.9539,29.0104,28.8812,28.8812,27685.0
2020-08-20 10:30:00,35.77,35.78,35.63,35.65,43996.0,28.8892,28.8973,28.7762,28.7923,43996.0
2020-08-20 10:35:00,35.65,35.66,35.54,35.54,41978.0,28.7923,28.8004,28.7035,28.7035,41978.0
2020-08-20 10:40:00,35.54,35.55,35.45,35.47,53060.0,28.7035,28.7116,28.6308,28.6469,53060.0
2020-08-20 10:45:00,35.48,35.53,35.44,35.51,42585.0,28.655,28.6954,28.6227,28.6793,42585.0
2020-08-20 10:50:00,35.5,35.52,35.46,35.48,51644.0,28.6712,28.6873,28.6389,28.655,51644.0
2020-08-20 10:55:00,35.48,35.48,35.35,35.37,81218.0,28.655,28.655,28.55,28.5662,81218.0
2020-08-20 11:00:00,35.36,35.44,35.36,35.4,34234.0,28.5581,28.6227,28.5581,28.5904,34234.0
2020-08-20 11:05:00,35.4,35.47,35.4,35.44,33808.0,28.5904,28.6469,28.5904,28.6227,33808.0
2020-08-20 11:10:00,35.44,35.51,35.41,35.42,34109.0,28.6227,28.6793,28.5985,28.6066,34109.0
2020-08-20 11:15:00,35.41,35.48,35.41,35.44,23405.0,28.5985,28.655,28.5985,28.6227,23405.0
2020-08-20 11:20:00,35.44,35.45,35.41,35.44,20460.0,28.6227,28.6308,28.5985,28.6227,20460.0
2020-08-20 11:25:00,35.44,35.5,35.43,35.48,31706.0,28.6227,28.6712,28.6146,28.655,31706.0
2020-08-20 11:30:00,35.47,35.52,35.44,35.52,27543.0,28.6469,28.6873,28.6227,28.6873,27543.0
2020-08-20 11:35:00,35.52,35.58,35.51,35.58,60241.0,28.6873,28.7358,28.6793,28.7358,60241.0
2020-08-20 11:40:00,35.58,35.65,35.56,35.62,39779.0,28.7358,28.7923,28.7196,28.7681,39779.0
2020-08-20 11:45:00,35.62,35.65,35.59,35.6,25521.0,28.7681,28.7923,28.7439,28.7519,25521.0
2020-08-20 11:50:00,35.6,35.63,35.57,35.61,27980.0,28.7519,28.7762,28.7277,28.76,27980.0
2020-08-20 11:55:00,35.62,35.65,35.61,35.63,36291.0,28.7681,28.7923,28.76,28.7762,36291.0
2020-08-20 12:00:00,35.62,35.63,35.58,35.61,25781.0,28.7681,28.7762,28.7358,28.76,25781.0
2020-08-20 12:05:00,35.6,35.68,35.59,35.68,15740.0,28.7519,28.8166,28.7439,28.8166,15740.0
2020-08-20 12:10:00,35.67,35.69,35.61,35.63,41244.0,28.8085,28.8246,28.76,28.7762,41244.0
2020-08-20 12:15:00,35.63,35.7,35.62,35.66,27684.0,28.7762,28.8327,28.7681,28.8004,27684.0
2020-08-20 12:20:00,35.66,35.67,35.61,35.61,32364.0,28.8004,28.8085,28.76,28.76,32364.0
2020-08-20 12:25:00,35.62,35.69,35.61,35.68,41017.0,28.7681,28.8246,28.76,28.8166,41017.0
2020-08-20 12:30:00,35.67,35.75,35.66,35.72,53951.0,28.8085,28.8731,28.8004,28.8489,53951.0
2020-08-20 12:35:00,35.71,35.71,35.65,35.69,38277.0,28.8408,28.8408,28.7923,28.8246,38277.0
2020-08-20 12:40:00,35.69,35.73,35.68,35.72,15481.0,28.8246,28.8569,28.8166,28.8489,15481.0
2020-08-20 12:45:00,35.73,35.76,35.72,35.76,22088.0,28.8569,28.8812,28.8489,28.8812,22088.0
2020-08-20 12:50:00,35.76,35.8,35.76,35.76,51825.0,28.8812,28.9135,28.8812,28.8812,51825.0
2020-08-20 12:55:00,35.75,35.75,35.7,35.73,35520.0,28.8731,28.8731,28.8327,28.8569,35520.0
2020-08-20 13:00:00,35.73,35.81,35.73,35.81,42809.0,28.8569,28.9215,28.8569,28.9215,42809.0
2020-08-20 13:05:00,35.81,35.82,35.72,35.72,28318.0,28.9215,28.9296,28.8489,28.8489,28318.0
2020-08-20 13:10:00,35.73,35.74,35.68,35.73,53500.0,28.8569,28.865,28.8166,28.8569,53500.0
2020-08-20 13:15:00,35.73,35.75,35.69,35.71,20482.0,28.8569,28.8731,28.8246,28.8408,20482.0
2020-08-20 13:20:00,35.72,35.74,35.67,35.68,31819.0,28.8489,28.865,28.8085,28.8166,31819.0
2020-08-20 13:25:00,35.69,35.72,35.66,35.67,21016.0,28.8246,28.8489,28.8004,28.8085,21016.0
2020-08-20 13:30:00,35.68,35.72,35.66,35.72,26804.0,28.8166,28.8489,28.8004,28.8489,26804.0
2020-08-20 13:35:00,35.72,35.76,35.71,35.75,38927.0,28.8489,28.8812,28.8408,28.8731,38927.0
2020-08-20 13:40:00,35.75,35.76,35.69,35.71,15912.0,28.8731,28.8812,28.8246,28.8408,15912.0
2020-08-20 13:45:00,35.7,35.73,35.67,35.71,27397.0,28.8327,28.8569,28.8085,28.8408,27397.0
2020-08-20 13:50:00,35.71,35.71,35.65,35.65,29043.0,28.8408,28.8408,28.7923,28.7923,29043.0
2020-08-20 13:55:00,35.66,35.66,35.59,35.62,27864.0,28.8004,28.8004,28.7439,28.7681,27864.0
2020-08-20 14:00:00,35.63,35.65,35.6,35.6,19238.0,28.7762,28.7923,28.7519,28.7519,19238.0
2020-08-20 14:05:00,35.61,35.66,35.59,35.66,37522.0,28.76,28.8004,28.7439,28.8004,37522.0
2020-08-20 14:10:00,35.66,35.73,35.62,35.73,45160.0,28.8004,28.8569,28.7681,28.8569,45160.0
2020-08-20 14:15:00,35.73,35.75,35.69,35.71,45951.0,28.8569,28.8731,28.8246,28.8408,45951.0
2020-08-20 14:20:00,35.7,35.74,35.64,35.66,79683.0,28.8327,28.865,28.7842,28.8004,79683.0
2020-08-20 14:25:00,35.66,35.7,35.65,35.68,62701.0,28.8004,28.8327,28.7923,28.8166,62701.0
2020-08-20 14:30:00,35.68,35.74,35.68,35.7,55111.0,28.8166,28.865,28.8166,28.8327,55111.0
2020-08-20 14:35:00,35.7,35.72,35.68,35.7,42096.0,28.8327,28.8489,28.8166,28.8327,42096.0
2020-08-20 14:40:00,35.7,35.72,35.67,35.68,26619.0,28.8327,28.8489,28.8085,28.8166,26619.0
2020-08-20 14:45:00,35.69,35.7,35.66,35.66,21681.0,28.8246,28.8327,28.8004,28.8004,21681.0
2020-08-20 14:50:00,35.67,35.69,35.66,35.68,23931.0,28.8085,28.8246,28.8004,28.8166,23931.0
2020-08-20 14:55:00,35.68,35.68,35.65,35.66,23181.0,28.8166,28.8166,28.7923,28.8004,23181.0
2020-08-20 15:00:00,35.66,35.72,35.65,35.7,50453.0,28.8004,28.8489,28.7923,28.8327,50453.0
2020-08-20 15:05:00,35.7,35.72,35.67,35.67,33466.0,28.8327,28.8489,28.8085,28.8085,33466.0
2020-08-20 15:10:00,35.68,35.69,35.65,35.66,40986.0,28.8166,28.8246,28.7923,28.8004,40986.0
2020-08-20 15:15:00,35.66,35.67,35.62,35.62,31358.0,28.8004,28.8085,28.7681,28.7681,31358.0
2020-08-20 15:20:00,35.62,35.63,35.59,35.6,34159.0,28.7681,28.7762,28.7439,28.7519,34159.0
2020-08-20 15:25:00,35.6,35.62,35.59,35.6,30015.0,28.7519,28.7681,28.7439,28.7519,30015.0
2020-08-20 15:30:00,35.59,35.6,35.54,35.55,45396.0,28.7439,28.7519,28.7035,28.7116,45396.0
2020-08-20 15:35:00,35.55,35.57,35.53,35.55,86819.0,28.7116,28.7277,28.6954,28.7116,86819.0
2020-08-20 15:40:00,35.56,35.62,35.55,35.6,75787.0,28.7196,28.7681,28.7116,28.7519,75787.0
2020-08-20 15:45:00,35.6,35.63,35.59,35.59,63089.0,28.7519,28.7762,28.7439,28.7439,63089.0
2020-08-20 15:50:00,35.6,35.61,35.55,35.56,97388.0,28.7519,28.76,28.7116,28.7196,97388.0
2020-08-20 15:55:00,35.56,35.64,35.56,35.62,210525.0,28.7196,28.7842,28.7196,28.7681,210525.0
2020-08-21 09:30:00,35.6,35.62,35.42,35.51,346990.0,28.7519,28.7681,28.6066,28.6793,346990.0
2020-08-21 09:35:00,35.53,35.64,35.41,35.63,73762.0,28.6954,28.7842,28.5985,28.7762,73762.0
2020-08-21 09:40:00,35.62,35.62,35.39,35.39,79173.0,28.7681,28.7681,28.5823,28.5823,79173.0
2020-08-21 09:45:00,35.39,35.68,35.38,35.65,91316.0,28.5823,28.8166,28.5743,28.7923,91316.0
2020-08-21 09:50:00,35.65,35.73,35.6,35.7,105710.0,28.7923,28.8569,28.7519,28.8327,105710.0
2020-08-21 09:55:00,35.69,35.71,35.57,35.57,51935.0,28.8246,28.8408,28.7277,28.7277,51935.0
2020-08-21 10:00:00,35.58,35.62,35.51,35.51,62764.0,28.7358,28.7681,28.6793,28.6793,62764.0
2020-08-21 10:05:00,35.51,35.58,35.48,35.54,65861.0,28.6793,28.7358,28.655,28.7035,65861.0
2020-08-21 10:10:00,35.55,35.57,35.49,35.51,55742.0,28.7116,28.7277,28.6631,28.6793,55742.0
2020-08-21 10:15:00,35.5,35.54,35.45,35.48,30570.0,28.6712,28.7035,28.6308,28.655,30570.0
2020-08-21 10:20:00,35.47,35.48,35.4,35.42,63940.0,28.6469,28.655,28.5904,28.6066,63940.0
2020-08-21 10:25:00,35.42,35.42,35.37,35.4,45661.0,28.6066,28.6066,28.5662,28.5904,45661.0
2020-08-21 10:30:00,35.39,35.4,35.35,35.38,38810.0,28.5823,28.5904,28.55,28.5743,38810.0
2020-08-21 10:35:00,35.38,35.42,35.34,35.34,96071.0,28.5743,28.6066,28.542,28.542,96071.0
2020-08-21 10:40:00,35.34,35.38,35.29,35.29,82237.0,28.542,28.5743,28.5016,28.5016,82237.0
2020-08-21 10:45:00,35.29,35.29,35.25,35.28,60360.0,28.5016,28.5016,28.4693,28.4935,60360.0
2020-08-21 10:50:00,35.27,35.3,35.25,35.27,112452.0,28.4854,28.5096,28.4693,28.4854,112452.0
2020-08-21 10:55:00,35.27,35.27,35.23,35.26,73541.0,28.4854,28.4854,28.4531,28.4773,73541.0
2020-08-21 11:00:00,35.27,35.32,35.25,35.3,246022.0,28.4854,28.5258,28.4693,28.5096,246022.0
2020-08-21 11:05:00,35.3,35.34,35.26,35.34,207353.0,28.5096,28.542,28.4773,28.542,207353.0
2020-08-21 11:10:00,35.34,35.35,35.27,35.29,44702.0,28.542,28.55,28.4854,28.5016,44702.0
2020-08-21 11:15:00,35.29,35.29,35.17,35.19,82899.0,28.5016,28.5016,28.4047,28.4208,82899.0
2020-08-21 11:20:00,35.2,35.24,35.17,35.22,36426.0,28.4289,28.4612,28.4047,28.445,36426.0
2020-08-21 11:25:00,35.22,35.22,35.17,35.18,34031.0,28.445,28.445,28.4047,28.4127,34031.0
2020-08-21 11:30:00,35.19,35.26,35.16,35.23,90564.0,28.4208,28.4773,28.3966,28.4531,90564.0
2020-08-21 11:35:00,35.24,35.26,35.2,35.25,59155.0,28.4612,28.4773,28.4289,28.4693,59155.0
2020-08-21 11:40:00,35.25,35.25,35.18,35.18,31898.0,28.4693,28.4693,28.4127,28.4127,31898.0
2020-08-21 11:45:00,35.16,35.22,35.16,35.2,40385.0,28.3966,28.445,28.3966,28.4289,40385.0
2020-08-21 11:50:00,35.2,35.22,35.19,35.2,18234.0,28.4289,28.445,28.4208,28.4289,18234.0
2020-08-21 11:55:00,35.21,35.23,35.19,35.21,132367.0,28.437,28.4531,28.4208,28.437,132367.0
2020-08-21 12:00:00,35.2,35.27,35.19,35.27,81729.0,28.4289,28.4854,28.4208,28.4854,81729.0
2020-08-21 12:05:00,35.27,35.3,35.25,35.26,59722.0,28.4854,28.5096,28.4693,28.4773,59722.0
2020-08-21 12:10:00,35.25,35.25,35.2,35.22,31783.0,28.4693,28.4693,28.4289,28.445,31783.0
2020-08-21 12:15:00,35.21,35.23,35.19,35.22,16994.0,28.437,28.4531,28.4208,28.445,16994.0
2020-08-21 12:20:00,35.22,35.23,35.18,35.2,33341.0,28.445,28.4531,28.4127,28.4289,33341.0
2020-08-21 12:25:00,35.19,35.2,35.15,35.16,18515.0,28.4208,28.4289,28.3885,28.3966,18515.0
2020-08-21 12:30:00,35.16,35.19,35.15,35.15,28265.0,28.3966,28.4208,28.3885,28.3885,28265.0
2020-08-21 12:35:00,35.14,35.16,35.13,35.16,19364.0,28.3804,28.3966,28.3724,28.3966,19364.0
2020-08-21 12:40:00,35.16,35.16,35.12,35.14,32486.0,28.3966,28.3966,28.3643,28.3804,32486.0
2020-08-21 12:45:00,35.14,35.14,35.11,35.12,23070.0,28.3804,28.3804,28.3562,28.3643,23070.0
2020-08-21 12:50:00,35.12,35.13,35.08,35.08,50370.0,28.3643,28.3724,28.332,28.332,50370.0
2020-08-21 12:55:00,35.09,35.1,35.05,35.06,47930.0,28.34,28.3481,28.3077,28.3158,47930.0
2020-08-21 13:00:00,35.06,35.08,35.03,35.08,59003.0,28.3158,28.332,28.2916,28.332,59003.0
2020-08-21 13:05:00,35.08,35.1,35.06,35.09,23400.0,28.332,28.3481,28.3158,28.34,23400.0
2020-08-21 13:10:00,35.09,35.14,35.07,35.14,24630.0,28.34,28.3804,28.3239,28.3804,24630.0
2020-08-21 13:15:00,35.15,35.19,35.14,35.15,18474.0,28.3885,28.4208,28.3804,28.3885,18474.0
2020-08-21 13:20:00,35.15,35.16,35.14,35.15,19470.0,28.3885,28.3966,28.3804,28.3885,19470.0
2020-08-21 13:25:00,35.15,35.17,35.13,35.15,28997.0,28.3885,28.4047,28.3724,28.3885,28997.0
2020-08-21 13:30:00,35.15,35.17,35.13,35.16,24117.0,28.3885,28.4047,28.3724,28.3966,24117.0
2020-08-21 13:35:00,35.16,35.2,35.14,35.19,24687.0,28.3966,28.4289,28.3804,28.4208,24687.0
2020-08-21 13:40:00,35.19,35.25,35.15,35.25,40457.0,28.4208,28.4693,28.3885,28.4693,40457.0
2020-08-21 13:45:00,35.25,35.27,35.23,35.23,54242.0,28.4693,28.4854,28.4531,28.4531,54242.0
2020-08-21 13:50:00,35.23,35.24,35.21,35.22,17696.0,28.4531,28.4612,28.437,28.445,17696.0
2020-08-21 13:55:00,35.21,35.26,35.21,35.22,21916.0,28.437,28.4773,28.437,28.445,21916.0
2020-08-21 14:00:00,35.23,35.25,35.19,35.19,20611.0,28.4531,28.4693,28.4208,28.4208,20611.0
2020-08-21 14:05:00,35.2,35.25,35.2,35.25,13065.0,28.4289,28.4693,28.4289,28.4693,13065.0
2020-08-21 14:10:00,35.25,35.26,35.22,35.23,22762.0,28.4693,28.4773,28.445,28.4531,22762.0
2020-08-21 14:15:00,35.23,35.24,35.2,35.2,19054.0,28.4531,28.4612,28.4289,28.4289,19054.0
2020-08-21 14:20:00,35.21,35.22,35.19,35.2,21004.0,28.437,28.445,28.4208,28.4289,21004.0
2020-08-21 14:25:00,35.2,35.22,35.16,35.22,99970.0,28.4289,28.445,28.3966,28.445,99970.0
2020-08-21 14:30:00,35.23,35.26,35.22,35.25,29149.0,28.4531,28.4773,28.445,28.4693,29149.0
2020-08-21 14:35:00,35.24,35.29,35.24,35.29,24950.0,28.4612,28.5016,28.4612,28.5016,24950.0
2020-08-21 14:40:00,35.29,35.29,35.24,35.26,18884.0,28.5016,28.5016,28.4612,28.4773,18884.0
2020-08-21 14:45:00,35.26,35.28,35.2,35.25,56835.0,28.4773,28.4935,28.4289,28.4693,56835.0
2020-08-21 14:50:00,35.24,35.27,35.22,35.24,35005.0,28.4612,28.4854,28.445,28.4612,35005.0
2020-08-21 14:55:00,35.24,35.25,35.21,35.22,37165.0,28.4612,28.4693,28.437,28.445,37165.0
2020-08-21 15:00:00,35.22,35.24,35.2,35.23,30412.0,28.445,28.4612,28.4289,28.4531,30412.0
2020-08-21 15:05:00,35.23,35.24,35.22,35.23,30996.0,28.4531,28.4612,28.445,28.4531,30996.0
2020-08-21 15:10:00,35.24,35.25,35.22,35.23,24022.0,28.4612,28.4693,28.445,28.4531,24022.0
2020-08-21 15:15:00,35.23,35.24,35.2,35.21,21859.0,28.4531,28.4612,28.4289,28.437,21859.0
2020-08-21 15:20:00,35.21,35.23,35.17,35.2,41341.0,28.437,28.4531,28.4047,28.4289,41341.0
2020-08-21 15:25:00,35.2,35.23,35.18,35.19,48990.0,28.4289,28.4531,28.4127,28.4208,48990.0
2020-08-21 15:30:00,35.19,35.19,35.13,35.14,74070.0,28.4208,28.4208,28.3724,28.3804,74070.0
2020-08-21 15:35:00,35.14,35.16,35.11,35.12,110190.0,28.3804,28.3966,28.3562,28.3643,110190.0
2020-08-21 15:40:00,35.12,35.14,35.11,35.13,109871.0,28.3643,28.3804,28.3562,28.3724,109871.0
2020-08-21 15:45:00,35.13,35.15,35.1,35.12,148105.0,28.3724,28.3885,28.3481,28.3643,148105.0
2020-08-21 15:50:00,35.12,35.18,35.11,35.18,108825.0,28.3643,28.4127,28.3562,28.4127,108825.0
2020-08-21 15:55:00,35.18,35.24,35.18,35.2,261429.0,28.4127,28.4612,28.4127,28.4289,261429.0
2020-08-24 09:30:00,35.4,35.5,35.32,35.45,188971.0,28.5904,28.6712,28.5258,28.6308,188971.0
2020-08-24 09:35:00,35.44,35.55,35.38,35.45,72719.0,28.6227,28.7116,28.5743,28.6308,72719.0
2020-08-24 09:40:00,35.44,35.51,35.41,35.47,56597.0,28.6227,28.6793,28.5985,28.6469,56597.0
2020-08-24 09:45:00,35.46,35.48,35.38,35.41,47262.0,28.6389,28.655,28.5743,28.5985,47262.0
2020-08-24 09:50:00,35.4,35.78,35.38,35.77,107776.0,28.5904,28.8973,28.5743,28.8892,107776.0
2020-08-24 09:55:00,35.78,35.79,35.6,35.66,63812.0,28.8973,28.9054,28.7519,28.8004,63812.0
2020-08-24 10:00:00,35.66,35.81,35.64,35.81,93704.0,28.8004,28.9215,28.7842,28.9215,93704.0
2020-08-24 10:05:00,35.8,35.98,35.76,35.96,93126.0,28.9135,29.0588,28.8812,29.0427,93126.0
2020-08-24 10:10:00,35.96,35.99,35.75,35.78,57639.0,29.0427,29.0669,28.8731,28.8973,57639.0
2020-08-24 10:15:00,35.79,35.96,35.78,35.91,54934.0,28.9054,29.0427,28.8973,29.0023,54934.0
2020-08-24 10:20:00,35.92,35.94,35.86,35.91,34104.0,29.0104,29.0265,28.9619,29.0023,34104.0
2020-08-24 10:25:00,35.91,35.94,35.86,35.91,23001.0,29.0023,29.0265,28.9619,29.0023,23001.0
2020-08-24 10:30:00,35.93,36.13,35.92,36.04,67529.0,29.0185,29.18,29.0104,29.1073,67529.0
2020-08-24 10:35:00,36.03,36.15,36.01,36.11,25055.0,29.0992,29.1961,29.0831,29.1638,25055.0
2020-08-24 10:40:00,36.1,36.15,36.1,36.11,45370.0,29.1558,29.1961,29.1558,29.1638,45370.0
2020-08-24 10:45:00,36.11,36.13,35.96,36.03,58320.0,29.1638,29.18,29.0427,29.0992,58320.0
2020-08-24 10:50:00,36.03,36.12,36.03,36.1,41627.0,29.0992,29.1719,29.0992,29.1558,41627.0
2020-08-24 10:55:00,36.09,36.22,36.09,36.2,63364.0,29.1477,29.2527,29.1477,29.2365,63364.0
2020-08-24 11:00:00,36.19,36.2,36.02,36.04,52138.0,29.2284,29.2365,29.0911,29.1073,52138.0
2020-08-24 11:05:00,36.04,36.08,36.0,36.0,36825.0,29.1073,29.1396,29.075,29.075,36825.0
2020-08-24 11:10:00,36.0,36.08,35.97,36.07,28917.0,29.075,29.1396,29.0508,29.1315,28917.0
2020-08-24 11:15:00,36.07,36.08,36.06,36.07,18681.0,29.1315,29.1396,29.1235,29.1315,18681.0
2020-08-24 11:20:00,36.07,36.09,36.06,36.08,23149.0,29.1315,29.1477,29.1235,29.1396,23149.0
2020-08-24 11:25:00,36.08,36.22,36.07,36.2,73051.0,29.1396,29.2527,29.1315,29.2365,73051.0
2020-08-24 11:30:00,36.19,36.27,36.16,36.25,47388.0,29.2284,29.2931,29.2042,29.2769,47388.0
2020-08-24 11:35:00,36.25,36.26,36.13,36.18,32107.0,29.2769,29.285,29.18,29.2204,32107.0
2020-08-24 11:40:00,36.17,36.19,36.09,36.09,17005.0,29.2123,29.2284,29.1477,29.1477,17005.0
2020-08-24 11:45:00,36.09,36.12,36.05,36.12,22616.0,29.1477,29.1719,29.1154,29.1719,22616.0
2020-08-24 11:50:00,36.12,36.15,36.08,36.08,26275.0,29.1719,29.1961,29.1396,29.1396,26275.0
2020-08-24 11:55:00,36.09,36.13,36.05,36.06,19599.0,29.1477,29.18,29.1154,29.1235,19599.0
2020-08-24 12:00:00,36.06,36.07,36.01,36.02,29587.0,29.1235,29.1315,29.0831,29.0911,29587.0
2020-08-24 12:05:00,36.01,36.08,36.01,36.05,84483.0,29.0831,29.1396,29.0831,29.1154,84483.0
2020-08-24 12:10:00,36.06,36.09,36.05,36.08,38378.0,29.1235,29.1477,29.1154,29.1396,38378.0
2020-08-24 12:15:00,36.08,36.11,36.04,36.11,17238.0,29.1396,29.1638,29.1073,29.1638,17238.0
2020-08-24 12:20:00,36.11,36.14,36.08,36.1,35267.0,29.1638,29.1881,29.1396,29.1558,35267.0
2020-08-24 12:25:00,36.11,36.17,36.1,36.14,21331.0,29.1638,29.2123,29.1558,29.1881,21331.0
2020-08-24 12:30:00,36.13,36.19,36.12,36.14,38370.0,29.18,29.2284,29.1719,29.1881,38370.0
2020-08-24 12:35:00,36.14,36.14,36.07,36.11,27070.0,29.1881,29.1881,29.1315,29.1638,27070.0
2020-08-24 12:40:00,36.11,36.2,36.11,36.18,23746.0,29.1638,29.2365,29.1638,29.2204,23746.0
2020-08-24 12:45:00,36.17,36.18,36.14,36.18,26117.0,29.2123,29.2204,29.1881,29.2204,26117.0
2020-08-24 12:50:00,36.19,36.23,36.17,36.2,42058.0,29.2284,29.2608,29.2123,29.2365,42058.0
2020-08-24 12:55:00,36.2,36.25,36.19,36.2,33467.0,29.2365,29.2769,29.2284,29.2365,33467.0
2020-08-24 13:00:00,36.21,36.25,36.21,36.22,17524.0,29.2446,29.2769,29.2446,29.2527,17524.0
2020-08-24 13:05:00,36.22,36.22,36.14,36.14,31869.0,29.2527,29.2527,29.1881,29.1881,31869.0
2020-08-24 13:10:00,36.15,36.17,36.12,36.13,20543.0,29.1961,29.2123,29.1719,29.18,20543.0
2020-08-24 13:15:00,36.13,36.15,36.11,36.14,17432.0,29.18,29.1961,29.1638,29.1881,17432.0
2020-08-24 13:20:00,36.13,36.16,36.12,36.15,11628.0,29.18,29.2042,29.1719,29.1961,11628.0
2020-08-24 13:25:00,36.14,36.24,36.14,36.24,16611.0,29.1881,29.2688,29.1881,29.2688,16611.0
2020-08-24 13:30:00,36.24,36.3,36.24,36.27,38649.0,29.2688,29.3173,29.2688,29.2931,38649.0
2020-08-24 13:35:00,36.27,36.31,36.24,36.29,33509.0,29.2931,29.3254,29.2688,29.3092,33509.0
2020-08-24 13:40:00,36.29,36.31,36.27,36.31,23325.0,29.3092,29.3254,29.2931,29.3254,23325.0
2020-08-24 13:45:00,36.3,36.31,36.26,36.27,10495.0,29.3173,29.3254,29.285,29.2931,10495.0
2020-08-24 13:50:00,36.27,36.28,36.22,36.22,25416.0,29.2931,29.3011,29.2527,29.2527,25416.0
2020-08-24 13:55:00,36.21,36.26,36.21,36.25,19295.0,29.2446,29.285,29.2446,29.2769,19295.0
2020-08-24 14:00:00,36.25,36.25,36.22,36.24,16390.0,29.2769,29.2769,29.2527,29.2688,16390.0
2020-08-24 14:05:00,36.25,36.26,36.21,36.23,24485.0,29.2769,29.285,29.2446,29.2608,24485.0
2020-08-24 14:10:00,36.24,36.28,36.22,36.24,23872.0,29.2688,29.3011,29.2527,29.2688,23872.0
2020-08-24 14:15:00,36.25,36.28,36.24,36.28,22690.0,29.2769,29.3011,29.2688,29.3011,22690.0
2020-08-24 14:20:00,36.28,36.4,36.28,36.38,39558.0,29.3011,29.3981,29.3011,29.3819,39558.0
2020-08-24 14:25:00,36.39,36.47,36.37,36.47,37115.0,29.39,29.4546,29.3738,29.4546,37115.0
2020-08-24 14:30:00,36.46,36.47,36.39,36.43,57396.0,29.4465,29.4546,29.39,29.4223,57396.0
2020-08-24 14:35:00,36.43,36.48,36.43,36.46,56295.0,29.4223,29.4627,29.4223,29.4465,56295.0
2020-08-24 14:40:00,36.46,36.54,36.45,36.54,48201.0,29.4465,29.5111,29.4384,29.5111,48201.0
2020-08-24 14:45:00,36.54,36.59,36.53,36.54,110375.0,29.5111,29.5515,29.503,29.5111,110375.0
2020-08-24 14:50:00,36.54,36.58,36.49,36.5,62505.0,29.5111,29.5434,29.4707,29.4788,62505.0
2020-08-24 14:55:00,36.5,36.59,36.5,36.58,41070.0,29.4788,29.5515,29.4788,29.5434,41070.0
2020-08-24 15:00:00,36.58,36.59,36.53,36.54,48818.0,29.5434,29.5515,29.503,29.5111,48818.0
2020-08-24 15:05:00,36.53,36.65,36.52,36.63,63675.0,29.503,29.6,29.495,29.5838,63675.0
2020-08-24 15:10:00,36.63,36.65,36.56,36.58,38805.0,29.5838,29.6,29.5273,29.5434,38805.0
2020-08-24 15:15:00,36.58,36.6,36.47,36.47,46368.0,29.5434,29.5596,29.4546,29.4546,46368.0
2020-08-24 15:20:00,36.47,36.54,36.47,36.53,39375.0,29.4546,29.5111,29.4546,29.503,39375.0
2020-08-24 15:25:00,36.53,36.54,36.51,36.52,33485.0,29.503,29.5111,29.4869,29.495,33485.0
2020-08-24 15:30:00,36.52,36.55,36.49,36.52,74918.0,29.495,29.5192,29.4707,29.495,74918.0
2020-08-24 15:35:00,36.51,36.55,36.51,36.54,55032.0,29.4869,29.5192,29.4869,29.5111,55032.0
2020-08-24 15:40:00,36.54,36.59,36.5,36.57,53651.0,29.5111,29.5515,29.4788,29.5354,53651.0
2020-08-24 15:45:00,36.57,36.59,36.54,36.59,70494.0,29.5354,29.5515,29.5111,29.5515,70494.0
2020-08-24 15:50:00,36.59,36.65,36.59,36.65,118581.0,29.5515,29.6,29.5515,29.6,118581.0
2020-08-24 15:55:00,36.65,36.76,36.64,36.75,347413.0,29.6,29.6888,29.5919,29.6807,347413.0
2020-08-25 09:30:00,37.12,37.41,37.06,37.1,231960.0,29.9796,30.2138,29.9311,29.9634,231960.0
2020-08-25 09:35:00,37.09,37.16,36.86,36.97,172786.0,29.9553,30.0119,29.7696,29.8584,172786.0
2020-08-25 09:40:00,36.96,37.0,36.64,36.72,89231.0,29.8503,29.8826,29.5919,29.6565,89231.0
2020-08-25 09:45:00,36.71,36.99,36.7,36.97,87857.0,29.6484,29.8746,29.6403,29.8584,87857.0
2020-08-25 09:50:00,36.96,37.0,36.86,36.91,59913.0,29.8503,29.8826,29.7696,29.8099,59913.0
2020-08-25 09:55:00,36.9,36.9,36.83,36.86,71155.0,29.8019,29.8019,29.7453,29.7696,71155.0
2020-08-25 10:00:00,36.87,36.91,36.79,36.91,97177.0,29.7776,29.8099,29.713,29.8099,97177.0
2020-08-25 10:05:00,36.91,36.92,36.72,36.76,54014.0,29.8099,29.818,29.6565,29.6888,54014.0
2020-08-25 10:10:00,36.77,36.78,36.64,36.64,33560.0,29.6969,29.705,29.5919,29.5919,33560.0
2020-08-25 10:15:00,36.65,36.75,36.65,36.7,39395.0,29.6,29.6807,29.6,29.6403,39395.0
2020-08-25 10:20:00,36.7,36.79,36.68,36.76,39031.0,29.6403,29.713,29.6242,29.6888,39031.0
2020-08-25 10:25:00,36.77,36.77,36.66,36.71,28907.0,29.6969,29.6969,29.608,29.6484,28907.0
2020-08-25 10:30:00,36.7,36.71,36.57,36.6,46163.0,29.6403,29.6484,29.5354,29.5596,46163.0
2020-08-25 10:35:00,36.58,36.69,36.53,36.69,45849.0,29.5434,29.6323,29.503,29.6323,45849.0
2020-08-25 10:40:00,36.68,36.68,36.56,36.62,16785.0,29.6242,29.6242,29.5273,29.5757,16785.0
2020-08-25 10:45:00,36.63,36.67,36.55,36.61,45089.0,29.5838,29.6161,29.5192,29.5677,45089.0
2020-08-25 10:50:00,36.6,36.67,36.59,36.61,29398.0,29.5596,29.6161,29.5515,29.5677,29398.0
2020-08-25 10:55:00,36.59,36.66,36.56,36.6,44712.0,29.5515,29.608,29.5273,29.5596,44712.0
2020-08-25 11:00:00,36.59,36.65,36.55,36.61,35040.0,29.5515,29.6,29.5192,29.5677,35040.0
2020-08-25 11:05:00,36.61,36.61,36.53,36.59,72326.0,29.5677,29.5677,29.503,29.5515,72326.0
2020-08-25 11:10:00,36.58,36.61,36.53,36.53,29427.0,29.5434,29.5677,29.503,29.503,29427.0
2020-08-25 11:15:00,36.52,36.53,36.46,36.47,38436.0,29.495,29.503,29.4465,29.4546,38436.0
2020-08-25 11:20:00,36.45,36.59,36.45,36.58,22413.0,29.4384,29.5515,29.4384,29.5434,22413.0
2020-08-25 11:25:00,36.58,36.62,36.55,36.61,28903.0,29.5434,29.5757,29.5192,29.5677,28903.0
2020-08-25 11:30:00,36.62,36.7,36.59,36.67,26788.0,29.5757,29.6403,29.5515,29.6161,26788.0
2020-08-25 11:35:00,36.66,36.69,36.56,36.57,15504.0,29.608,29.6323,29.5273,29.5354,15504.0
2020-08-25 11:40:00,36.57,36.61,36.48,36.5,38091.0,29.5354,29.5677,29.4627,29.4788,38091.0
2020-08-25 11:45:00,36.5,36.56,36.49,36.55,13164.0,29.4788,29.5273,29.4707,29.5192,13164.0
2020-08-25 11:50:00,36.55,36.57,36.51,36.52,13561.0,29.5192,29.5354,29.4869,29.495,13561.0
2020-08-25 11:55:00,36.51,36.54,36.47,36.47,18222.0,29.4869,29.5111,29.4546,29.4546,18222.0
2020-08-25 12:00:00,36.48,36.48,36.4,36.44,54784.0,29.4627,29.4627,29.3981,29.4304,54784.0
2020-08-25 12:05:00,36.43,36.52,36.43,36.5,15816.0,29.4223,29.495,29.4223,29.4788,15816.0
2020-08-25 12:10:00,36.49,36.52,36.44,36.51,61447.0,29.4707,29.495,29.4304,29.4869,61447.0
2020-08-25 12:15:00,36.51,36.54,36.49,36.54,17620.0,29.4869,29.5111,29.4707,29.5111,17620.0
2020-08-25 12:20:00,36.52,36.55,36.51,36.55,19433.0,29.495,29.5192,29.4869,29.5192,19433.0
2020-08-25 12:25:00,36.55,36.58,36.54,36.57,23797.0,29.5192,29.5434,29.5111,29.5354,23797.0
2020-08-25 12:30:00,36.57,36.59,36.53,36.58,24520.0,29.5354,29.5515,29.503,29.5434,24520.0
2020-08-25 12:35:00,36.58,36.62,36.58,36.58,13670.0,29.5434,29.5757,29.5434,29.5434,13670.0
2020-08-25 12:40:00,36.58,36.59,36.55,36.59,14240.0,29.5434,29.5515,29.5192,29.5515,14240.0
2020-08-25 12:45:00,36.58,36.64,36.57,36.64,21687.0,29.5434,29.5919,29.5354,29.5919,21687.0
2020-08-25 12:50:00,36.63,36.64,36.6,36.61,7463.0,29.5838,29.5919,29.5596,29.5677,7463.0
2020-08-25 12:55:00,36.62,36.65,36.59,36.59,14163.0,29.5757,29.6,29.5515,29.5515,14163.0
2020-08-25 13:00:00,36.6,36.61,36.56,36.57,9454.0,29.5596,29.5677,29.5273,29.5354,9454.0
2020-08-25 13:05:00,36.57,36.62,36.56,36.61,12982.0,29.5354,29.5757,29.5273,29.5677,12982.0
2020-08-25 13:10:00,36.61,36.61,36.56,36.59,11302.0,29.5677,29.5677,29.5273,29.5515,11302.0
2020-08-25 13:15:00,36.59,36.67,36.59,36.66,12451.0,29.5515,29.6161,29.5515,29.608,12451.0
2020-08-25 13:20:00,36.65,36.73,36.65,36.72,16146.0,29.6,29.6646,29.6,29.6565,16146.0
2020-08-25 13:25:00,36.71,36.75,36.7,36.73,11514.0,29.6484,29.6807,29.6403,29.6646,11514.0
2020-08-25 13:30:00,36.73,36.83,36.71,36.82,22676.0,29.6646,29.7453,29.6484,29.7373,22676.0
2020-08-25 13:35:00,36.81,36.81,36.76,36.8,9593.0,29.7292,29.7292,29.6888,29.7211,9593.0
2020-08-25 13:40:00,36.8,36.81,36.76,36.78,17811.0,29.7211,29.7292,29.6888,29.705,17811.0
2020-08-25 13:45:00,36.78,36.8,36.76,36.77,21263.0,29.705,29.7211,29.6888,29.6969,21263.0
2020-08-25 13:50:00,36.77,36.79,36.75,36.76,59215.0,29.6969,29.713,29.6807,29.6888,59215.0
2020-08-25 13:55:00,36.76,36.76,36.72,36.73,24800.0,29.6888,29.6888,29.6565,29.6646,24800.0
2020-08-25 14:00:00,36.73,36.79,36.71,36.77,69112.0,29.6646,29.713,29.6484,29.6969,69112.0
2020-08-25 14:05:00,36.77,36.78,36.73,36.74,32921.0,29.6969,29.705,29.6646,29.6726,32921.0
2020-08-25 14:10:00,36.73,36.77,36.68,36.69,26873.0,29.6646,29.6969,29.6242,29.6323,26873.0
2020-08-25 14:15:00,36.69,36.75,36.63,36.75,58468.0,29.6323,29.6807,29.5838,29.6807,58468.0
2020-08-25 14:20:00,36.75,36.76,36.73,36.74,51872.0,29.6807,29.6888,29.6646,29.6726,51872.0
2020-08-25 14:25:00,36.73,36.74,36.71,36.73,33629.0,29.6646,29.6726,29.6484,29.6646,33629.0
2020-08-25 14:30:00,36.74,36.74,36.69,36.7,23072.0,29.6726,29.6726,29.6323,29.6403,23072.0
2020-08-25 14:35:00,36.7,36.74,36.69,36.72,27506.0,29.6403,29.6726,29.6323,29.6565,27506.0
2020-08-25 14:40:00,36.72,36.75,36.7,36.73,36280.0,29.6565,29.6807,29.6403,29.6646,36280.0
2020-08-25 14:45:00,36.72,36.73,36.68,36.7,28339.0,29.6565,29.6646,29.6242,29.6403,28339.0
2020-08-25 14:50:00,36.7,36.72,36.67,36.69,33780.0,29.6403,29.6565,29.6161,29.6323,33780.0
2020-08-25 14:55:00,36.7,36.71,36.65,36.66,28952.0,29.6403,29.6484,29.6,29.608,28952.0
2020-08-25 15:00:00,36.66,36.68,36.63,36.64,23832.0,29.608,29.6242,29.5838,29.5919,23832.0
2020-08-25 15:05:00,36.64,36.68,36.63,36.64,53173.0,29.5919,29.6242,29.5838,29.5919,53173.0
2020-08-25 15:10:00,36.65,36.67,36.62,36.64,56822.0,29.6,29.6161,29.5757,29.5919,56822.0
2020-08-25 15:15:00,36.64,36.68,36.63,36.67,28227.0,29.5919,29.6242,29.5838,29.6161,28227.0
2020-08-25 15:20:00,36.67,36.7,36.66,36.7,41151.0,29.6161,29.6403,29.608,29.6403,41151.0
2020-08-25 15:25:00,36.7,36.71,36.65,36.67,68165.0,29.6403,29.6484,29.6,29.6161,68165.0
2020-08-25 15:30:00,36.67,36.68,36.64,36.66,74639.0,29.6161,29.6242,29.5919,29.608,74639.0
2020-08-25 15:35:00,36.66,36.68,36.63,36.65,79832.0,29.608,29.6242,29.5838,29.6,79832.0
2020-08-25 15:40:00,36.66,36.66,36.62,36.64,47177.0,29.608,29.608,29.5757,29.5919,47177.0
2020-08-25 15:45:00,36.64,36.68,36.63,36.67,89777.0,29.5919,29.6242,29.5838,29.6161,89777.0
2020-08-25 15:50:00,36.66,36.7,36.62,36.66,164277.0,29.608,29.6403,29.5757,29.608,164277.0
2020-08-25 15:55:00,36.66,36.66,36.59,36.61,337328.0,29.608,29.608,29.5515,29.5677,337328.0
2020-08-26 09:30:00,36.47,36.49,36.19,36.37,162777.0,29.4546,29.4707,29.2284,29.3738,162777.0
2020-08-26 09:35:00,36.37,36.43,36.28,36.39,56188.0,29.3738,29.4223,29.3011,29.39,56188.0
2020-08-26 09:40:00,36.37,36.39,36.25,36.27,46135.0,29.3738,29.39,29.2769,29.2931,46135.0
2020-08-26 09:45:00,36.27,36.41,36.22,36.38,43349.0,29.2931,29.4061,29.2527,29.3819,43349.0
2020-08-26 09:50:00,36.37,36.55,36.37,36.53,93991.0,29.3738,29.5192,29.3738,29.503,93991.0
2020-08-26 09:55:00,36.53,36.55,36.48,36.52,31365.0,29.503,29.5192,29.4627,29.495,31365.0
2020-08-26 10:00:00,36.51,36.54,36.43,36.5,102016.0,29.4869,29.5111,29.4223,29.4788,102016.0
2020-08-26 10:05:00,36.51,36.65,36.51,36.64,36834.0,29.4869,29.6,29.4869,29.5919,36834.0
2020-08-26 10:10:00,36.64,36.68,36.61,36.61,25188.0,29.5919,29.6242,29.5677,29.5677,25188.0
2020-08-26 10:15:00,36.6,36.61,36.49,36.51,47486.0,29.5596,29.5677,29.4707,29.4869,47486.0
2020-08-26 10:20:00,36.51,36.51,36.38,36.39,67190.0,29.4869,29.4869,29.3819,29.39,67190.0
2020-08-26 10:25:00,36.39,36.39,36.27,36.36,86182.0,29.39,29.39,29.2931,29.3657,86182.0
2020-08-26 10:30:00,36.36,36.43,36.33,36.42,97407.0,29.3657,29.4223,29.3415,29.4142,97407.0
2020-08-26 10:35:00,36.42,36.47,36.37,36.38,81248.0,29.4142,29.4546,29.3738,29.3819,81248.0
2020-08-26 10:40:00,36.38,36.41,36.31,36.31,37207.0,29.3819,29.4061,29.3254,29.3254,37207.0
2020-08-26 10:45:00,36.32,36.43,36.31,36.39,32187.0,29.3334,29.4223,29.3254,29.39,32187.0
2020-08-26 10:50:00,36.4,36.42,36.32,36.41,22581.0,29.3981,29.4142,29.3334,29.4061,22581.0
2020-08-26 10:55:00,36.41,36.43,36.36,36.38,39151.0,29.4061,29.4223,29.3657,29.3819,39151.0
2020-08-26 11:00:00,36.38,36.38,36.28,36.35,37930.0,29.3819,29.3819,29.3011,29.3577,37930.0
2020-08-26 11:05:00,36.36,36.38,36.33,36.36,87438.0,29.3657,29.3819,29.3415,29.3657,87438.0
2020-08-26 11:10:00,36.36,36.41,36.35,36.38,18914.0,29.3657,29.4061,29.3577,29.3819,18914.0
2020-08-26 11:15:00,36.37,36.41,36.31,36.32,29391.0,29.3738,29.4061,29.3254,29.3334,29391.0
2020-08-26 11:20:00,36.32,36.35,36.32,36.32,22813.0,29.3334,29.3577,29.3334,29.3334,22813.0
2020-08-26 11:25:00,36.31,36.34,36.31,36.32,16751.0,29.3254,29.3496,29.3254,29.3334,16751.0
2020-08-26 11:30:00,36.32,36.32,36.24,36.27,24619.0,29.3334,29.3334,29.2688,29.2931,24619.0
2020-08-26 11:35:00,36.27,36.27,36.21,36.22,21482.0,29.2931,29.2931,29.2446,29.2527,21482.0
2020-08-26 11:40:00,36.21,36.3,36.19,36.27,33147.0,29.2446,29.3173,29.2284,29.2931,33147.0
2020-08-26 11:45:00,36.27,36.35,36.26,36.32,20218.0,29.2931,29.3577,29.285,29.3334,20218.0
2020-08-26 11:50:00,36.31,36.32,36.27,36.29,19119.0,29.3254,29.3334,29.2931,29.3092,19119.0
2020-08-26 11:55:00,36.29,36.32,36.28,36.3,20307.0,29.3092,29.3334,29.3011,29.3173,20307.0
2020-08-26 12:00:00,36.3,36.36,36.29,36.31,26425.0,29.3173,29.3657,29.3092,29.3254,26425.0
2020-08-26 12:05:00,36.31,36.37,36.28,36.37,25120.0,29.3254,29.3738,29.3011,29.3738,25120.0
2020-08-26 12:10:00,36.36,36.38,36.35,36.37,29539.0,29.3657,29.3819,29.3577,29.3738,29539.0
2020-08-26 12:15:00,36.37,36.4,36.35,36.4,15755.0,29.3738,29.3981,29.3577,29.3981,15755.0
2020-08-26 12:20:00,36.4,36.45,36.39,36.41,47523.0,29.3981,29.4384,29.39,29.4061,47523.0
2020-08-26 12:25:00,36.41,36.42,36.34,36.36,25719.0,29.4061,29.4142,29.3496,29.3657,25719.0
2020-08-26 12:30:00,36.35,36.36,36.29,36.33,28375.0,29.3577,29.3657,29.3092,29.3415,28375.0
2020-08-26 12:35:00,36.31,36.35,36.29,36.34,16229.0,29.3254,29.3577,29.3092,29.3496,16229.0
2020-08-26 12:40:00,36.34,36.39,36.33,36.37,33256.0,29.3496,29.39,29.3415,29.3738,33256.0
2020-08-26 12:45:00,36.38,36.48,36.38,36.45,44153.0,29.3819,29.4627,29.3819,29.4384,44153.0
2020-08-26 12:50:00,36.45,36.45,36.41,36.42,14697.0,29.4384,29.4384,29.4061,29.4142,14697.0
2020-08-26 12:55:00,36.43,36.43,36.38,36.39,147195.0,29.4223,29.4223,29.3819,29.39,147195.0
2020-08-26 13:00:00,36.39,36.4,36.33,36.36,15035.0,29.39,29.3981,29.3415,29.3657,15035.0
2020-08-26 13:05:00,36.36,36.37,36.33,36.36,8038.0,29.3657,29.3738,29.3415,29.3657,8038.0
2020-08-26 13:10:00,36.37,36.39,36.34,36.36,18081.0,29.3738,29.39,29.3496,29.3657,18081.0
2020-08-26 13:15:00,36.36,36.36,36.3,36.31,18747.0,29.3657,29.3657,29.3173,29.3254,18747.0
2020-08-26 13:20:00,36.3,36.31,36.26,36.26,21055.0,29.3173,29.3254,29.285,29.285,21055.0
2020-08-26 13:25:00,36.26,36.3,36.25,36.28,25259.0,29.285,29.3173,29.2769,29.3011,25259.0
2020-08-26 13:30:00,36.29,36.29,36.26,36.27,18863.0,29.3092,29.3092,29.285,29.2931,18863.0
2020-08-26 13:35:00,36.27,36.32,36.27,36.32,27075.0,29.2931,29.3334,29.2931,29.3334,27075.0
2020-08-26 13:40:00,36.32,36.33,36.27,36.31,23863.0,29.3334,29.3415,29.2931,29.3254,23863.0
2020-08-26 13:45:00,36.31,36.32,36.27,36.29,29282.0,29.3254,29.3334,29.2931,29.3092,29282.0
2020-08-26 13:50:00,36.29,36.3,36.27,36.27,23744.0,29.3092,29.3173,29.2931,29.2931,23744.0
2020-08-26 13:55:00,36.27,36.3,36.26,36.27,24453.0,29.2931,29.3173,29.285,29.2931,24453.0
2020-08-26 14:00:00,36.27,36.29,36.26,36.29,44223.0,29.2931,29.3092,29.285,29.3092,44223.0
2020-08-26 14:05:00,36.29,36.32,36.28,36.31,16300.0,29.3092,29.3334,29.3011,29.3254,16300.0
2020-08-26 14:10:00,36.32,36.37,36.31,36.37,24833.0,29.3334,29.3738,29.3254,29.3738,24833.0
2020-08-26 14:15:00,36.36,36.38,36.32,36.35,36066.0,29.3657,29.3819,29.3334,29.3577,36066.0
2020-08-26 14:20:00,36.36,36.38,36.34,36.38,19509.0,29.3657,29.3819,29.3496,29.3819,19509.0
2020-08-26 14:25:00,36.38,36.4,36.33,36.36,32667.0,29.3819,29.3981,29.3415,29.3657,32667.0
2020-08-26 14:30:00,36.36,36.42,36.35,36.4,17937.0,29.3657,29.4142,29.3577,29.3981,17937.0
2020-08-26 14:35:00,36.4,36.42,36.37,36.4,18040.0,29.3981,29.4142,29.3738,29.3981,18040.0
2020-08-26 14:40:00,36.4,36.43,36.4,36.42,25830.0,29.3981,29.4223,29.3981,29.4142,25830.0
2020-08-26 14:45:00,36.43,36.45,36.39,36.43,43399.0,29.4223,29.4384,29.39,29.4223,43399.0
2020-08-26 14:50:00,36.41,36.47,36.41,36.45,28953.0,29.4061,29.4546,29.4061,29.4384,28953.0
2020-08-26 14:55:00,36.45,36.47,36.4,36.41,26786.0,29.4384,29.4546,29.3981,29.4061,26786.0
2020-08-26 15:00:00,36.41,36.43,36.38,36.4,21129.0,29.4061,29.4223,29.3819,29.3981,21129.0
2020-08-26 15:05:00,36.41,36.45,36.4,36.43,22842.0,29.4061,29.4384,29.3981,29.4223,22842.0
2020-08-26 15:10:00,36.42,36.45,36.39,36.42,30422.0,29.4142,29.4384,29.39,29.4142,30422.0
2020-08-26 15:15:00,36.42,36.42,36.38,36.4,38173.0,29.4142,29.4142,29.3819,29.3981,38173.0
2020-08-26 15:20:00,36.39,36.4,36.34,36.36,87865.0,29.39,29.3981,29.3496,29.3657,87865.0
2020-08-26 15:25:00,36.36,36.4,36.35,36.39,27035.0,29.3657,29.3981,29.3577,29.39,27035.0
2020-08-26 15:30:00,36.39,36.39,36.34,36.34,42312.0,29.39,29.39,29.3496,29.3496,42312.0
2020-08-26 15:35:00,36.35,36.39,36.34,36.35,40306.0,29.3577,29.39,29.3496,29.3577,40306.0
2020-08-26 15:40:00,36.36,36.38,36.33,36.34,39757.0,29.3657,29.3819,29.3415,29.3496,39757.0
2020-08-26 15:45:00,36.33,36.35,36.3,36.31,49670.0,29.3415,29.3577,29.3173,29.3254,49670.0
2020-08-26 15:50:00,36.31,36.32,36.24,36.25,74454.0,29.3254,29.3334,29.2688,29.2769,74454.0
2020-08-26 15:55:00,36.25,36.27,36.21,36.23,256838.0,29.2769,29.2931,29.2446,29.2608,256838.0
2020-08-27 09:30:00,36.22,36.54,36.19,36.54,136145.0,29.2527,29.5111,29.2284,29.5111,136145.0
2020-08-27 09:35:00,36.54,36.76,36.47,36.73,81609.0,29.5111,29.6888,29.4546,29.6646,81609.0
2020-08-27 09:40:00,36.73,36.87,36.69,36.87,134777.0,29.6646,29.7776,29.6323,29.7776,134777.0
2020-08-27 09:45:00,36.87,37.07,36.8,37.02,131391.0,29.7776,29.9392,29.7211,29.8988,131391.0
2020-08-27 09:50:00,37.02,37.09,36.96,37.02,159628.0,29.8988,29.9553,29.8503,29.8988,159628.0
2020-08-27 09:55:00,37.02,37.2,36.97,37.18,153951.0,29.8988,30.0442,29.8584,30.028,153951.0
2020-08-27 10:00:00,37.19,37.28,37.11,37.19,106354.0,30.0361,30.1088,29.9715,30.0361,106354.0
2020-08-27 10:05:00,37.19,37.27,36.97,37.01,103845.0,30.0361,30.1007,29.8584,29.8907,103845.0
2020-08-27 10:10:00,37.02,37.06,36.92,36.94,54310.0,29.8988,29.9311,29.818,29.8342,54310.0
2020-08-27 10:15:00,36.94,37.02,36.92,36.98,53812.0,29.8342,29.8988,29.818,29.8665,53812.0
2020-08-27 10:20:00,36.98,37.06,36.97,37.01,65417.0,29.8665,29.9311,29.8584,29.8907,65417.0
2020-08-27 10:25:00,37.01,37.15,36.99,36.99,317584.0,29.8907,30.0038,29.8746,29.8746,317584.0
2020-08-27 10:30:00,36.99,37.06,36.97,37.06,67298.0,29.8746,29.9311,29.8584,29.9311,67298.0
2020-08-27 10:35:00,37.05,37.07,36.87,36.88,32738.0,29.923,29.9392,29.7776,29.7857,32738.0
2020-08-27 10:40:00,36.88,36.91,36.79,36.85,45286.0,29.7857,29.8099,29.713,29.7615,45286.0
2020-08-27 10:45:00,36.84,36.9,36.83,36.89,30771.0,29.7534,29.8019,29.7453,29.7938,30771.0
2020-08-27 10:50:00,36.88,37.0,36.86,36.98,34671.0,29.7857,29.8826,29.7696,29.8665,34671.0
2020-08-27 10:55:00,36.98,37.06,36.93,37.05,66557.0,29.8665,29.9311,29.8261,29.923,66557.0
2020-08-27 11:00:00,37.05,37.08,36.96,36.97,103836.0,29.923,29.9472,29.8503,29.8584,103836.0
2020-08-27 11:05:00,36.97,36.97,36.85,36.86,43664.0,29.8584,29.8584,29.7615,29.7696,43664.0
2020-08-27 11:10:00,36.85,36.93,36.83,36.89,39413.0,29.7615,29.8261,29.7453,29.7938,39413.0
2020-08-27 11:15:00,36.89,36.97,36.85,36.96,35914.0,29.7938,29.8584,29.7615,29.8503,35914.0
2020-08-27 11:20:00,36.96,36.99,36.9,36.97,36581.0,29.8503,29.8746,29.8019,29.8584,36581.0
2020-08-27 11:25:00,36.97,37.0,36.93,37.0,25219.0,29.8584,29.8826,29.8261,29.8826,25219.0
2020-08-27 11:30:00,36.99,37.01,36.95,36.99,24719.0,29.8746,29.8907,29.8423,29.8746,24719.0
2020-08-27 11:35:00,37.0,37.08,36.99,37.01,38024.0,29.8826,29.9472,29.8746,29.8907,38024.0
2020-08-27 11:40:00,37.0,37.09,36.99,37.07,29244.0,29.8826,29.9553,29.8746,29.9392,29244.0
2020-08-27 11:45:00,37.07,37.09,37.02,37.03,87755.0,29.9392,29.9553,29.8988,29.9069,87755.0
2020-08-27 11:50:00,37.03,37.05,36.99,37.0,29282.0,29.9069,29.923,29.8746,29.8826,29282.0
2020-08-27 11:55:00,37.0,37.06,36.98,37.04,51261.0,29.8826,29.9311,29.8665,29.9149,51261.0
2020-08-27 12:00:00,37.04,37.09,37.01,37.07,42023.0,29.9149,29.9553,29.8907,29.9392,42023.0
2020-08-27 12:05:00,37.07,37.11,37.06,37.08,34640.0,29.9392,29.9715,29.9311,29.9472,34640.0
2020-08-27 12:10:00,37.08,37.08,37.03,37.06,38095.0,29.9472,29.9472,29.9069,29.9311,38095.0
2020-08-27 12:15:00,37.05,37.06,37.01,37.02,23094.0,29.923,29.9311,29.8907,29.8988,23094.0
2020-08-27 12:20:00,37.02,37.07,37.0,37.06,27740.0,29.8988,29.9392,29.8826,29.9311,27740.0
2020-08-27 12:25:00,37.07,37.07,37.02,37.04,42188.0,29.9392,29.9392,29.8988,29.9149,42188.0
2020-08-27 12:30:00,37.04,37.07,37.02,37.03,22647.0,29.9149,29.9392,29.8988,29.9069,22647.0
2020-08-27 12:35:00,37.04,37.04,36.95,37.0,47786.0,29.9149,29.9149,29.8423,29.8826,47786.0
2020-08-27 12:40:00,37.01,37.04,36.97,37.03,24406.0,29.8907,29.9149,29.8584,29.9069,24406.0
2020-08-27 12:45:00,37.02,37.09,36.98,37.08,59541.0,29.8988,29.9553,29.8665,29.9472,59541.0
2020-08-27 12:50:00,37.08,37.11,37.05,37.1,61527.0,29.9472,29.9715,29.923,29.9634,61527.0
2020-08-27 12:55:00,37.1,37.12,37.0,37.02,51400.0,29.9634,29.9796,29.8826,29.8988,51400.0
2020-08-27 13:00:00,37.01,37.03,36.93,36.94,35218.0,29.8907,29.9069,29.8261,29.8342,35218.0
2020-08-27 13:05:00,36.94,37.03,36.94,37.01,18799.0,29.8342,29.9069,29.8342,29.8907,18799.0
2020-08-27 13:10:00,37.01,37.11,36.99,37.09,45101.0,29.8907,29.9715,29.8746,29.9553,45101.0
2020-08-27 13:15:00,37.09,37.18,37.07,37.18,76491.0,29.9553,30.028,29.9392,30.028,76491.0
2020-08-27 13:20:00,37.18,37.19,37.11,37.16,207199.0,30.028,30.0361,29.9715,30.0119,207199.0
2020-08-27 13:25:00,37.16,37.16,37.05,37.08,75575.0,30.0119,30.0119,29.923,29.9472,75575.0
2020-08-27 13:30:00,37.08,37.12,37.07,37.12,42663.0,29.9472,29.9796,29.9392,29.9796,42663.0
2020-08-27 13:35:00,37.12,37.14,37.1,37.12,22370.0,29.9796,29.9957,29.9634,29.9796,22370.0
2020-08-27 13:40:00,37.11,37.13,37.03,37.06,98107.0,29.9715,29.9876,29.9069,29.9311,98107.0
2020-08-27 13:45:00,37.06,37.06,37.01,37.02,14693.0,29.9311,29.9311,29.8907,29.8988,14693.0
2020-08-27 13:50:00,37.03,37.04,36.94,36.95,27327.0,29.9069,29.9149,29.8342,29.8423,27327.0
2020-08-27 13:55:00,36.95,37.01,36.95,36.97,19160.0,29.8423,29.8907,29.8423,29.8584,19160.0
2020-08-27 14:00:00,36.97,37.08,36.97,37.07,24100.0,29.8584,29.9472,29.8584,29.9392,24100.0
2020-08-27 14:05:00,37.06,37.08,37.03,37.04,15571.0,29.9311,29.9472,29.9069,29.9149,15571.0
2020-08-27 14:10:00,37.04,37.08,37.03,37.04,15114.0,29.9149,29.9472,29.9069,29.9149,15114.0
2020-08-27 14:15:00,37.03,37.08,36.99,37.0,23965.0,29.9069,29.9472,29.8746,29.8826,23965.0
2020-08-27 14:20:00,37.01,37.02,36.95,36.97,24407.0,29.8907,29.8988,29.8423,29.8584,24407.0
2020-08-27 14:25:00,36.98,37.01,36.96,36.99,33107.0,29.8665,29.8907,29.8503,29.8746,33107.0
2020-08-27 14:30:00,37.0,37.02,36.98,37.01,22828.0,29.8826,29.8988,29.8665,29.8907,22828.0
2020-08-27 14:35:00,37.02,37.04,36.98,36.99,25286.0,29.8988,29.9149,29.8665,29.8746,25286.0
2020-08-27 14:40:00,37.0,37.03,36.98,36.99,15078.0,29.8826,29.9069,29.8665,29.8746,15078.0
2020-08-27 14:45:00,36.98,37.05,36.98,37.05,30818.0,29.8665,29.923,29.8665,29.923,30818.0
2020-08-27 14:50:00,37.05,37.07,37.0,37.03,32899.0,29.923,29.9392,29.8826,29.9069,32899.0
2020-08-27 14:55:00,37.04,37.07,37.01,37.02,25552.0,29.9149,29.9392,29.8907,29.8988,25552.0
2020-08-27 15:00:00,37.02,37.07,37.01,37.07,29856.0,29.8988,29.9392,29.8907,29.9392,29856.0
2020-08-27 15:05:00,37.06,37.12,37.03,37.11,31436.0,29.9311,29.9796,29.9069,29.9715,31436.0
2020-08-27 15:10:00,37.12,37.15,37.1,37.1,34448.0,29.9796,30.0038,29.9634,29.9634,34448.0
2020-08-27 15:15:00,37.1,37.14,37.08,37.14,34161.0,29.9634,29.9957,29.9472,29.9957,34161.0
2020-08-27 15:20:00,37.14,37.16,37.12,37.13,48635.0,29.9957,30.0119,29.9796,29.9876,48635.0
2020-08-27 15:25:00,37.13,37.15,37.11,37.13,23559.0,29.9876,30.0038,29.9715,29.9876,23559.0
2020-08-27 15:30:00,37.14,37.14,37.11,37.11,32536.0,29.9957,29.9957,29.9715,29.9715,32536.0
2020-08-27 15:35:00,37.11,37.12,37.06,37.07,33735.0,29.9715,29.9796,29.9311,29.9392,33735.0
2020-08-27 15:40:00,37.07,37.08,37.01,37.02,26990.0,29.9392,29.9472,29.8907,29.8988,26990.0
2020-08-27 15:45:00,37.02,37.06,37.0,37.01,74887.0,29.8988,29.9311,29.8826,29.8907,74887.0
2020-08-27 15:50:00,37.01,37.03,36.98,37.01,72115.0,29.8907,29.9069,29.8665,29.8907,72115.0
2020-08-27 15:55:00,37.01,37.11,36.93,36.94,394279.0,29.8907,29.9715,29.8261,29.8342,394279.0
2020-08-28 09:30:00,37.35,37.35,36.82,36.87,132374.0,30.1653,30.1653,29.7373,29.7776,132374.0
2020-08-28 09:35:00,36.87,36.91,36.78,36.81,59842.0,29.7776,29.8099,29.705,29.7292,59842.0
2020-08-28 09:40:00,36.8,36.88,36.71,36.78,91312.0,29.7211,29.7857,29.6484,29.705,91312.0
2020-08-28 09:45:00,36.78,37.09,36.77,37.07,39190.0,29.705,29.9553,29.6969,29.9392,39190.0
2020-08-28 09:50:00,37.07,37.17,36.98,37.04,45914.0,29.9392,30.0199,29.8665,29.9149,45914.0
2020-08-28 09:55:00,37.05,37.08,36.92,36.97,32119.0,29.923,29.9472,29.818,29.8584,32119.0
2020-08-28 10:00:00,36.97,37.03,36.81,36.89,37527.0,29.8584,29.9069,29.7292,29.7938,37527.0
2020-08-28 10:05:00,36.9,36.94,36.84,36.89,47987.0,29.8019,29.8342,29.7534,29.7938,47987.0
2020-08-28 10:10:00,36.89,36.92,36.8,36.84,26170.0,29.7938,29.818,29.7211,29.7534,26170.0
2020-08-28 10:15:00,36.84,36.91,36.76,36.89,44192.0,29.7534,29.8099,29.6888,29.7938,44192.0
2020-08-28 10:20:00,36.88,36.9,36.81,36.83,25840.0,29.7857,29.8019,29.7292,29.7453,25840.0
2020-08-28 10:25:00,36.83,36.83,36.73,36.73,34497.0,29.7453,29.7453,29.6646,29.6646,34497.0
2020-08-28 10:30:00,36.71,36.81,36.7,36.72,30328.0,29.6484,29.7292,29.6403,29.6565,30328.0
2020-08-28 10:35:00,36.7,36.78,36.67,36.77,33322.0,29.6403,29.705,29.6161,29.6969,33322.0
2020-08-28 10:40:00,36.77,36.82,36.76,36.82,46369.0,29.6969,29.7373,29.6888,29.7373,46369.0
2020-08-28 10:45:00,36.82,36.93,36.79,36.9,52518.0,29.7373,29.8261,29.713,29.8019,52518.0
2020-08-28 10:50:00,36.89,36.92,36.87,36.9,142321.0,29.7938,29.818,29.7776,29.8019,142321.0
2020-08-28 10:55:00,36.9,36.92,36.87,36.88,74678.0,29.8019,29.818,29.7776,29.7857,74678.0
2020-08-28 11:00:00,36.88,36.92,36.85,36.89,37594.0,29.7857,29.818,29.7615,29.7938,37594.0
2020-08-28 11:05:00,36.89,36.92,36.84,36.87,41649.0,29.7938,29.818,29.7534,29.7776,41649.0
2020-08-28 11:10:00,36.87,36.9,36.85,36.88,29840.0,29.7776,29.8019,29.7615,29.7857,29840.0
2020-08-28 11:15:00,36.87,36.9,36.84,36.89,35878.0,29.7776,29.8019,29.7534,29.7938,35878.0
2020-08-28 11:20:00,36.89,36.92,36.86,36.89,26702.0,29.7938,29.818,29.7696,29.7938,26702.0
2020-08-28 11:25:00,36.89,36.89,36.83,36.85,22004.0,29.7938,29.7938,29.7453,29.7615,22004.0
2020-08-28 11:30:00,36.85,36.89,36.84,36.89,19394.0,29.7615,29.7938,29.7534,29.7938,19394.0
2020-08-28 11:35:00,36.88,36.95,36.87,36.94,25989.0,29.7857,29.8423,29.7776,29.8342,25989.0
2020-08-28 11:40:00,36.93,36.99,36.92,36.98,20916.0,29.8261,29.8746,29.818,29.8665,20916.0
2020-08-28 11:45:00,36.98,36.98,36.93,36.95,29918.0,29.8665,29.8665,29.8261,29.8423,29918.0
2020-08-28 11:50:00,36.94,37.01,36.94,36.99,74200.0,29.8342,29.8907,29.8342,29.8746,74200.0
2020-08-28 11:55:00,36.99,37.02,36.97,37.01,18998.0,29.8746,29.8988,29.8584,29.8907,18998.0
2020-08-28 12:00:00,37.01,37.01,36.97,36.99,22158.0,29.8907,29.8907,29.8584,29.8746,22158.0
2020-08-28 12:05:00,36.99,37.02,36.97,37.02,15369.0,29.8746,29.8988,29.8584,29.8988,15369.0
2020-08-28 12:10:00,37.02,37.06,37.0,37.03,40175.0,29.8988,29.9311,29.8826,29.9069,40175.0
2020-08-28 12:15:00,37.03,37.11,37.02,37.11,28569.0,29.9069,29.9715,29.8988,29.9715,28569.0
2020-08-28 12:20:00,37.11,37.11,37.09,37.09,27781.0,29.9715,29.9715,29.9553,29.9553,27781.0
2020-08-28 12:25:00,37.09,37.12,37.05,37.07,36692.0,29.9553,29.9796,29.923,29.9392,36692.0
2020-08-28 12:30:00,37.07,37.08,37.04,37.06,21503.0,29.9392,29.9472,29.9149,29.9311,21503.0
2020-08-28 12:35:00,37.06,37.07,37.04,37.07,15776.0,29.9311,29.9392,29.9149,29.9392,15776.0
2020-08-28 12:40:00,37.06,37.09,37.06,37.09,50816.0,29.9311,29.9553,29.9311,29.9553,50816.0
2020-08-28 12:45:00,37.09,37.13,37.07,37.13,55982.0,29.9553,29.9876,29.9392,29.9876,55982.0
2020-08-28 12:50:00,37.13,37.16,37.12,37.14,51046.0,29.9876,30.0119,29.9796,29.9957,51046.0
2020-08-28 12:55:00,37.14,37.14,37.1,37.1,25049.0,29.9957,29.9957,29.9634,29.9634,25049.0
2020-08-28 13:00:00,37.1,37.15,37.1,37.15,21989.0,29.9634,30.0038,29.9634,30.0038,21989.0
2020-08-28 13:05:00,37.15,37.17,37.14,37.15,22679.0,30.0038,30.0199,29.9957,30.0038,22679.0
2020-08-28 13:10:00,37.14,37.18,37.12,37.14,40020.0,29.9957,30.028,29.9796,29.9957,40020.0
2020-08-28 13:15:00,37.15,37.18,37.12,37.13,43344.0,30.0038,30.028,29.9796,29.9876,43344.0
2020-08-28 13:20:00,37.13,37.15,37.09,37.09,23396.0,29.9876,30.0038,29.9553,29.9553,23396.0
2020-08-28 13:25:00,37.09,37.1,36.99,37.02,39819.0,29.9553,29.9634,29.8746,29.8988,39819.0
2020-08-28 13:30:00,37.02,37.04,37.0,37.02,18781.0,29.8988,29.9149,29.8826,29.8988,18781.0
2020-08-28 13:35:00,37.01,37.02,36.96,36.99,28624.0,29.8907,29.8988,29.8503,29.8746,28624.0
2020-08-28 13:40:00,36.99,36.99,36.95,36.97,17790.0,29.8746,29.8746,29.8423,29.8584,17790.0
2020-08-28 13:45:00,36.97,37.0,36.97,36.97,17618.0,29.8584,29.8826,29.8584,29.8584,17618.0
2020-08-28 13:50:00,36.98,36.99,36.96,36.98,14409.0,29.8665,29.8746,29.8503,29.8665,14409.0
2020-08-28 13:55:00,36.97,36.98,36.94,36.97,18102.0,29.8584,29.8665,29.8342,29.8584,18102.0
2020-08-28 14:00:00,36.97,37.06,36.96,37.05,42404.0,29.8584,29.9311,29.8503,29.923,42404.0
2020-08-28 14:05:00,37.04,37.09,37.02,37.08,39613.0,29.9149,29.9553,29.8988,29.9472,39613.0
2020-08-28 14:10:00,37.09,37.13,37.06,37.12,77231.0,29.9553,29.9876,29.9311,29.9796,77231.0
2020-08-28 14:15:00,37.12,37.13,37.08,37.1,64002.0,29.9796,29.9876,29.9472,29.9634,64002.0
2020-08-28 14:20:00,37.1,37.13,37.09,37.11,18157.0,29.9634,29.9876,29.9553,29.9715,18157.0
2020-08-28 14:25:00,37.11,37.12,37.07,37.11,35317.0,29.9715,29.9796,29.9392,29.9715,35317.0
2020-08-28 14:30:00,37.11,37.11,37.06,37.08,32655.0,29.9715,29.9715,29.9311,29.9472,32655.0
2020-08-28 14:35:00,37.08,37.08,37.04,37.07,26583.0,29.9472,29.9472,29.9149,29.9392,26583.0
2020-08-28 14:40:00,37.07,37.08,37.04,37.05,27721.0,29.9392,29.9472,29.9149,29.923,27721.0
2020-08-28 14:45:00,37.06,37.09,37.05,37.07,38465.0,29.9311,29.9553,29.923,29.9392,38465.0
2020-08-28 14:50:00,37.07,37.1,37.04,37.09,53377.0,29.9392,29.9634,29.9149,29.9553,53377.0
2020-08-28 14:55:00,37.1,37.12,37.09,37.12,25148.0,29.9634,29.9796,29.9553,29.9796,25148.0
2020-08-28 15:00:00,37.12,37.13,37.1,37.11,23685.0,29.9796,29.9876,29.9634,29.9715,23685.0
2020-08-28 15:05:00,37.1,37.18,37.1,37.16,39451.0,29.9634,30.028,29.9634,30.0119,39451.0
2020-08-28 15:10:00,37.16,37.18,37.14,37.16,77174.0,30.0119,30.028,29.9957,30.0119,77174.0
2020-08-28 15:15:00,37.16,37.17,37.12,37.12,16046.0,30.0119,30.0199,29.9796,29.9796,16046.0
2020-08-28 15:20:00,37.13,37.18,37.12,37.17,48833.0,29.9876,30.028,29.9796,30.0199,48833.0
2020-08-28 15:25:00,37.16,37.18,37.14,37.15,32459.0,30.0119,30.028,29.9957,30.0038,32459.0
2020-08-28 15:30:00,37.15,37.18,37.13,37.13,45249.0,30.0038,30.028,29.9876,29.9876,45249.0
2020-08-28 15:35:00,37.14,37.14,37.1,37.13,57123.0,29.9957,29.9957,29.9634,29.9876,57123.0
2020-08-28 15:40:00,37.13,37.14,37.1,37.14,53532.0,29.9876,29.9957,29.9634,29.9957,53532.0
2020-08-28 15:45:00,37.14,37.14,37.1,37.13,134547.0,29.9957,29.9957,29.9634,29.9876,134547.0
2020-08-28 15:50:00,37.14,37.16,37.11,37.13,225074.0,29.9957,30.0119,29.9715,29.9876,225074.0
2020-08-28 15:55:00,37.13,37.24,37.12,37.2,254282.0,29.9876,30.0765,29.9796,30.0442,254282.0
2020-08-31 09:30:00,36.97,37.06,36.67,36.79,147219.0,29.8584,29.9311,29.6161,29.713,147219.0
2020-08-31 09:35:00,36.8,37.0,36.77,36.94,47586.0,29.7211,29.8826,29.6969,29.8342,47586.0
2020-08-31 09:40:00,36.92,36.92,36.74,36.76,41485.0,29.818,29.818,29.6726,29.6888,41485.0
2020-08-31 09:45:00,36.75,36.88,36.7,36.7,33317.0,29.6807,29.7857,29.6403,29.6403,33317.0
2020-08-31 09:50:00,36.71,36.72,36.53,36.59,47411.0,29.6484,29.6565,29.503,29.5515,47411.0
2020-08-31 09:55:00,36.6,36.64,36.57,36.64,22215.0,29.5596,29.5919,29.5354,29.5919,22215.0
2020-08-31 10:00:00,36.64,36.69,36.56,36.68,33447.0,29.5919,29.6323,29.5273,29.6242,33447.0
2020-08-31 10:05:00,36.68,36.69,36.59,36.68,54359.0,29.6242,29.6323,29.5515,29.6242,54359.0
2020-08-31 10:10:00,36.68,36.72,36.62,36.65,31882.0,29.6242,29.6565,29.5757,29.6,31882.0
2020-08-31 10:15:00,36.66,36.7,36.59,36.68,34573.0,29.608,29.6403,29.5515,29.6242,34573.0
2020-08-31 10:20:00,36.67,36.69,36.63,36.65,39882.0,29.6161,29.6323,29.5838,29.6,39882.0
2020-08-31 10:25:00,36.64,36.67,36.59,36.65,47155.0,29.5919,29.6161,29.5515,29.6,47155.0
2020-08-31 10:30:00,36.65,36.76,36.63,36.75,20455.0,29.6,29.6888,29.5838,29.6807,20455.0
2020-08-31 10:35:00,36.74,36.76,36.7,36.73,23428.0,29.6726,29.6888,29.6403,29.6646,23428.0
2020-08-31 10:40:00,36.71,36.73,36.68,36.68,28442.0,29.6484,29.6646,29.6242,29.6242,28442.0
2020-08-31 10:45:00,36.68,36.71,36.64,36.66,24391.0,29.6242,29.6484,29.5919,29.608,24391.0
2020-08-31 10:50:00,36.65,36.69,36.63,36.65,17239.0,29.6,29.6323,29.5838,29.6,17239.0
2020-08-31 10:55:00,36.65,36.67,36.59,36.66,46552.0,29.6,29.6161,29.5515,29.608,46552.0
2020-08-31 11:00:00,36.66,36.73,36.64,36.7,25862.0,29.608,29.6646,29.5919,29.6403,25862.0
2020-08-31 11:05:00,36.7,36.71,36.64,36.66,19684.0,29.6403,29.6484,29.5919,29.608,19684.0
2020-08-31 11:10:00,36.66,36.67,36.61,36.65,40245.0,29.608,29.6161,29.5677,29.6,40245.0
2020-08-31 11:15:00,36.65,36.67,36.55,36.56,53978.0,29.6,29.6161,29.5192,29.5273,53978.0
2020-08-31 11:20:00,36.57,36.57,36.51,36.53,51773.0,29.5354,29.5354,29.4869,29.503,51773.0
2020-08-31 11:25:00,36.53,36.59,36.52,36.53,63221.0,29.503,29.5515,29.495,29.503,63221.0
2020-08-31 11:30:00,36.53,36.57,36.51,36.54,28620.0,29.503,29.5354,29.4869,29.5111,28620.0
2020-08-31 11:35:00,36.54,36.57,36.53,36.55,22405.0,29.5111,29.5354,29.503,29.5192,22405.0
2020-08-31 11:40:00,36.55,36.62,36.53,36.59,21833.0,29.5192,29.5757,29.503,29.5515,21833.0
2020-08-31 11:45:00,36.59,36.64,36.58,36.64,18820.0,29.5515,29.5919,29.5434,29.5919,18820.0
2020-08-31 11:50:00,36.63,36.65,36.6,36.61,23200.0,29.5838,29.6,29.5596,29.5677,23200.0
2020-08-31 11:55:00,36.59,36.63,36.59,36.61,19672.0,29.5515,29.5838,29.5515,29.5677,19672.0
2020-08-31 12:00:00,36.62,36.62,36.59,36.62,25367.0,29.5757,29.5757,29.5515,29.5757,25367.0
2020-08-31 12:05:00,36.63,36.65,36.58,36.59,16777.0,29.5838,29.6,29.5434,29.5515,16777.0
2020-08-31 12:10:00,36.59,36.6,36.57,36.58,13325.0,29.5515,29.5596,29.5354,29.5434,13325.0
2020-08-31 12:15:00,36.58,36.63,36.57,36.59,24161.0,29.5434,29.5838,29.5354,29.5515,24161.0
2020-08-31 12:20:00,36.59,36.6,36.57,36.58,22586.0,29.5515,29.5596,29.5354,29.5434,22586.0
2020-08-31 12:25:00,36.58,36.58,36.51,36.55,37674.0,29.5434,29.5434,29.4869,29.5192,37674.0
2020-08-31 12:30:00,36.54,36.55,36.5,36.51,79817.0,29.5111,29.5192,29.4788,29.4869,79817.0
2020-08-31 12:35:00,36.51,36.51,36.46,36.48,56567.0,29.4869,29.4869,29.4465,29.4627,56567.0
2020-08-31 12:40:00,36.48,36.5,36.45,36.45,22402.0,29.4627,29.4788,29.4384,29.4384,22402.0
2020-08-31 12:45:00,36.45,36.47,36.45,36.45,20264.0,29.4384,29.4546,29.4384,29.4384,20264.0
2020-08-31 12:50:00,36.45,36.46,36.43,36.43,26055.0,29.4384,29.4465,29.4223,29.4223,26055.0
2020-08-31 12:55:00,36.44,36.44,36.4,36.41,32325.0,29.4304,29.4304,29.3981,29.4061,32325.0
2020-08-31 13:00:00,36.41,36.42,36.4,36.4,13598.0,29.4061,29.4142,29.3981,29.3981,13598.0
2020-08-31 13:05:00,36.4,36.41,36.37,36.38,28613.0,29.3981,29.4061,29.3738,29.3819,28613.0
2020-08-31 13:10:00,36.38,36.38,36.35,36.38,35485.0,29.3819,29.3819,29.3577,29.3819,35485.0
2020-08-31 13:15:00,36.38,36.39,36.36,36.37,28120.0,29.3819,29.39,29.3657,29.3738,28120.0
2020-08-31 13:20:00,36.36,36.36,36.34,36.34,18421.0,29.3657,29.3657,29.3496,29.3496,18421.0
2020-08-31 13:25:00,36.34,36.37,36.34,36.36,26740.0,29.3496,29.3738,29.3496,29.3657,26740.0
2020-08-31 13:30:00,36.36,36.36,36.3,36.31,27722.0,29.3657,29.3657,29.3173,29.3254,27722.0
2020-08-31 13:35:00,36.31,36.32,36.28,36.31,44236.0,29.3254,29.3334,29.3011,29.3254,44236.0
2020-08-31 13:40:00,36.3,36.34,36.27,36.27,32963.0,29.3173,29.3496,29.2931,29.2931,32963.0
2020-08-31 13:45:00,36.26,36.27,36.24,36.27,32517.0,29.285,29.2931,29.2688,29.2931,32517.0
2020-08-31 13:50:00,36.27,36.29,36.24,36.26,30349.0,29.2931,29.3092,29.2688,29.285,30349.0
2020-08-31 13:55:00,36.27,36.28,36.25,36.27,27232.0,29.2931,29.3011,29.2769,29.2931,27232.0
2020-08-31 14:00:00,36.27,36.34,36.26,36.33,34011.0,29.2931,29.3496,29.285,29.3415,34011.0
2020-08-31 14:05:00,36.33,36.36,36.32,36.35,20667.0,29.3415,29.3657,29.3334,29.3577,20667.0
2020-08-31 14:10:00,36.36,36.38,36.36,36.38,17102.0,29.3657,29.3819,29.3657,29.3819,17102.0
2020-08-31 14:15:00,36.38,36.4,36.36,36.36,36346.0,29.3819,29.3981,29.3657,29.3657,36346.0
2020-08-31 14:20:00,36.37,36.39,36.35,36.35,29339.0,29.3738,29.39,29.3577,29.3577,29339.0
2020-08-31 14:25:00,36.36,36.39,36.32,36.33,33377.0,29.3657,29.39,29.3334,29.3415,33377.0
2020-08-31 14:30:00,36.33,36.36,36.31,36.33,38626.0,29.3415,29.3657,29.3254,29.3415,38626.0
2020-08-31 14:35:00,36.34,36.36,36.32,36.34,17096.0,29.3496,29.3657,29.3334,29.3496,17096.0
2020-08-31 14:40:00,36.34,36.41,36.33,36.4,23549.0,29.3496,29.4061,29.3415,29.3981,23549.0
2020-08-31 14:45:00,36.4,36.45,36.38,36.4,32941.0,29.3981,29.4384,29.3819,29.3981,32941.0
2020-08-31 14:50:00,36.41,36.41,36.38,36.39,29837.0,29.4061,29.4061,29.3819,29.39,29837.0
2020-08-31 14:55:00,36.39,36.43,36.37,36.4,58476.0,29.39,29.4223,29.3738,29.3981,58476.0
2020-08-31 15:00:00,36.4,36.42,36.39,36.41,30767.0,29.3981,29.4142,29.39,29.4061,30767.0
2020-08-31 15:05:00,36.41,36.45,36.4,36.44,30705.0,29.4061,29.4384,29.3981,29.4304,30705.0
2020-08-31 15:10:00,36.44,36.45,36.42,36.44,41117.0,29.4304,29.4384,29.4142,29.4304,41117.0
2020-08-31 15:15:00,36.45,36.47,36.4,36.41,29293.0,29.4384,29.4546,29.3981,29.4061,29293.0
2020-08-31 15:20:00,36.41,36.43,36.38,36.43,68618.0,29.4061,29.4223,29.3819,29.4223,68618.0
2020-08-31 15:25:00,36.43,36.45,36.42,36.44,53164.0,29.4223,29.4384,29.4142,29.4304,53164.0
2020-08-31 15:30:00,36.45,36.45,36.41,36.42,45127.0,29.4384,29.4384,29.4061,29.4142,45127.0
2020-08-31 15:35:00,36.42,36.47,36.42,36.46,69555.0,29.4142,29.4546,29.4142,29.4465,69555.0
2020-08-31 15:40:00,36.46,36.46,36.39,36.41,82101.0,29.4465,29.4465,29.39,29.4061,82101.0
2020-08-31 15:45:00,36.41,36.46,36.4,36.46,118199.0,29.4061,29.4465,29.3981,29.4465,118199.0
2020-08-31 15:50:00,36.45,36.53,36.41,36.51,225903.0,29.4384,29.503,29.4061,29.4869,225903.0
2020-08-31 15:55:00,36.52,36.52,36.39,36.39,501478.0,29.495,29.495,29.39,29.39,501478.0
2020-09-01 09:30:00,36.16,36.4,35.95,36.17,239284.0,29.2042,29.3981,29.0346,29.2123,239284.0
2020-09-01 09:35:00,36.18,36.38,36.14,36.38,77693.0,29.2204,29.3819,29.1881,29.3819,77693.0
2020-09-01 09:40:00,36.38,36.53,36.33,36.45,86493.0,29.3819,29.503,29.3415,29.4384,86493.0
2020-09-01 09:45:00,36.44,36.45,36.3,36.38,51482.0,29.4304,29.4384,29.3173,29.3819,51482.0
2020-09-01 09:50:00,36.37,36.44,36.3,36.44,35380.0,29.3738,29.4304,29.3173,29.4304,35380.0
2020-09-01 09:55:00,36.45,36.51,36.39,36.48,78706.0,29.4384,29.4869,29.39,29.4627,78706.0
2020-09-01 10:00:00,36.48,36.65,36.47,36.52,43125.0,29.4627,29.6,29.4546,29.495,43125.0
2020-09-01 10:05:00,36.53,36.57,36.49,36.51,94853.0,29.503,29.5354,29.4707,29.4869,94853.0
2020-09-01 10:10:00,36.5,36.6,36.49,36.57,24141.0,29.4788,29.5596,29.4707,29.5354,24141.0
2020-09-01 10:15:00,36.58,36.62,36.47,36.54,59006.0,29.5434,29.5757,29.4546,29.5111,59006.0
2020-09-01 10:20:00,36.55,36.68,36.53,36.64,32356.0,29.5192,29.6242,29.503,29.5919,32356.0
2020-09-01 10:25:00,36.65,36.74,36.63,36.74,56059.0,29.6,29.6726,29.5838,29.6726,56059.0
2020-09-01 10:30:00,36.75,36.82,36.72,36.8,45156.0,29.6807,29.7373,29.6565,29.7211,45156.0
2020-09-01 10:35:00,36.8,36.84,36.75,36.81,35620.0,29.7211,29.7534,29.6807,29.7292,35620.0
2020-09-01 10:40:00,36.8,36.9,36.8,36.83,32792.0,29.7211,29.8019,29.7211,29.7453,32792.0
2020-09-01 10:45:00,36.83,36.86,36.75,36.8,54782.0,29.7453,29.7696,29.6807,29.7211,54782.0
2020-09-01 10:50:00,36.8,36.81,36.74,36.76,58444.0,29.7211,29.7292,29.6726,29.6888,58444.0
2020-09-01 10:55:00,36.76,36.81,36.7,36.8,67220.0,29.6888,29.7292,29.6403,29.7211,67220.0
2020-09-01 11:00:00,36.8,36.8,36.73,36.78,57010.0,29.7211,29.7211,29.6646,29.705,57010.0
2020-09-01 11:05:00,36.79,36.8,36.72,36.77,29115.0,29.713,29.7211,29.6565,29.6969,29115.0
2020-09-01 11:10:00,36.77,36.78,36.67,36.69,24524.0,29.6969,29.705,29.6161,29.6323,24524.0
2020-09-01 11:15:00,36.7,36.81,36.69,36.78,67806.0,29.6403,29.7292,29.6323,29.705,67806.0
2020-09-01 11:20:00,36.79,36.79,36.71,36.73,31353.0,29.713,29.713,29.6484,29.6646,31353.0
2020-09-01 11:25:00,36.73,36.73,36.65,36.66,34527.0,29.6646,29.6646,29.6,29.608,34527.0
2020-09-01 11:30:00,36.66,36.75,36.65,36.74,33611.0,29.608,29.6807,29.6,29.6726,33611.0
2020-09-01 11:35:00,36.73,36.75,36.67,36.68,23886.0,29.6646,29.6807,29.6161,29.6242,23886.0
2020-09-01 11:40:00,36.68,36.73,36.68,36.69,37536.0,29.6242,29.6646,29.6242,29.6323,37536.0
2020-09-01 11:45:00,36.7,36.7,36.67,36.7,21428.0,29.6403,29.6403,29.6161,29.6403,21428.0
2020-09-01 11:50:00,36.7,36.77,36.69,36.74,24805.0,29.6403,29.6969,29.6323,29.6726,24805.0
2020-09-01 11:55:00,36.74,36.75,36.64,36.66,33302.0,29.6726,29.6807,29.5919,29.608,33302.0
2020-09-01 12:00:00,36.66,36.67,36.63,36.64,21438.0,29.608,29.6161,29.5838,29.5919,21438.0
2020-09-01 12:05:00,36.64,36.64,36.6,36.61,28487.0,29.5919,29.5919,29.5596,29.5677,28487.0
2020-09-01 12:10:00,36.6,36.61,36.5,36.55,83371.0,29.5596,29.5677,29.4788,29.5192,83371.0
2020-09-01 12:15:00,36.56,36.56,36.51,36.55,31644.0,29.5273,29.5273,29.4869,29.5192,31644.0
2020-09-01 12:20:00,36.55,36.56,36.54,36.55,14890.0,29.5192,29.5273,29.5111,29.5192,14890.0
2020-09-01 12:25:00,36.54,36.55,36.48,36.48,37403.0,29.5111,29.5192,29.4627,29.4627,37403.0
2020-09-01 12:30:00,36.48,36.51,36.47,36.5,24760.0,29.4627,29.4869,29.4546,29.4788,24760.0
2020-09-01 12:35:00,36.49,36.5,36.47,36.5,29760.0,29.4707,29.4788,29.4546,29.4788,29760.0
2020-09-01 12:40:00,36.5,36.53,36.47,36.51,50248.0,29.4788,29.503,29.4546,29.4869,50248.0
2020-09-01 12:45:00,36.51,36.53,36.48,36.52,113617.0,29.4869,29.503,29.4627,29.495,113617.0
2020-09-01 12:50:00,36.52,36.53,36.48,36.51,28794.0,29.495,29.503,29.4627,29.4869,28794.0
2020-09-01 12:55:00,36.5,36.58,36.49,36.58,14507.0,29.4788,29.5434,29.4707,29.5434,14507.0
2020-09-01 13:00:00,36.58,36.59,36.55,36.58,15907.0,29.5434,29.5515,29.5192,29.5434,15907.0
2020-09-01 13:05:00,36.57,36.57,36.53,36.54,17375.0,29.5354,29.5354,29.503,29.5111,17375.0
2020-09-01 13:10:00,36.54,36.57,36.53,36.55,39682.0,29.5111,29.5354,29.503,29.5192,39682.0
2020-09-01 13:15:00,36.54,36.56,36.52,36.52,11800.0,29.5111,29.5273,29.495,29.495,11800.0
2020-09-01 13:20:00,36.52,36.53,36.45,36.45,22396.0,29.495,29.503,29.4384,29.4384,22396.0
2020-09-01 13:25:00,36.45,36.48,36.41,36.43,29289.0,29.4384,29.4627,29.4061,29.4223,29289.0
2020-09-01 13:30:00,36.43,36.43,36.37,36.39,83135.0,29.4223,29.4223,29.3738,29.39,83135.0
2020-09-01 13:35:00,36.39,36.4,36.35,36.36,84682.0,29.39,29.3981,29.3577,29.3657,84682.0
2020-09-01 13:40:00,36.36,36.37,36.34,36.37,71979.0,29.3657,29.3738,29.3496,29.3738,71979.0
2020-09-01 13:45:00,36.37,36.38,36.34,36.34,75182.0,29.3738,29.3819,29.3496,29.3496,75182.0
2020-09-01 13:50:00,36.35,36.35,36.27,36.27,46595.0,29.3577,29.3577,29.2931,29.2931,46595.0
2020-09-01 13:55:00,36.26,36.31,36.26,36.3,68909.0,29.285,29.3254,29.285,29.3173,68909.0
2020-09-01 14:00:00,36.3,36.34,36.29,36.34,69294.0,29.3173,29.3496,29.3092,29.3496,69294.0
2020-09-01 14:05:00,36.34,36.34,36.27,36.27,76831.0,29.3496,29.3496,29.2931,29.2931,76831.0
2020-09-01 14:10:00,36.27,36.28,36.25,36.26,58292.0,29.2931,29.3011,29.2769,29.285,58292.0
2020-09-01 14:15:00,36.26,36.28,36.25,36.27,82524.0,29.285,29.3011,29.2769,29.2931,82524.0
2020-09-01 14:20:00,36.27,36.31,36.27,36.29,52533.0,29.2931,29.3254,29.2931,29.3092,52533.0
2020-09-01 14:25:00,36.29,36.33,36.27,36.33,59708.0,29.3092,29.3415,29.2931,29.3415,59708.0
2020-09-01 14:30:00,36.32,36.39,36.31,36.37,29971.0,29.3334,29.39,29.3254,29.3738,29971.0
2020-09-01 14:35:00,36.37,36.42,36.36,36.41,28716.0,29.3738,29.4142,29.3657,29.4061,28716.0
2020-09-01 14:40:00,36.41,36.43,36.4,36.41,18634.0,29.4061,29.4223,29.3981,29.4061,18634.0
2020-09-01 14:45:00,36.4,36.43,36.4,36.41,21461.0,29.3981,29.4223,29.3981,29.4061,21461.0
2020-09-01 14:50:00,36.4,36.43,36.4,36.41,46572.0,29.3981,29.4223,29.3981,29.4061,46572.0
2020-09-01 14:55:00,36.41,36.48,36.41,36.48,29091.0,29.4061,29.4627,29.4061,29.4627,29091.0
2020-09-01 15:00:00,36.48,36.49,36.46,36.48,47103.0,29.4627,29.4707,29.4465,29.4627,47103.0
2020-09-01 15:05:00,36.49,36.51,36.45,36.47,53029.0,29.4707,29.4869,29.4384,29.4546,53029.0
2020-09-01 15:10:00,36.47,36.47,36.42,36.42,52965.0,29.4546,29.4546,29.4142,29.4142,52965.0
2020-09-01 15:15:00,36.43,36.49,36.43,36.49,43390.0,29.4223,29.4707,29.4223,29.4707,43390.0
2020-09-01 15:20:00,36.49,36.54,36.48,36.52,42010.0,29.4707,29.5111,29.4627,29.495,42010.0
2020-09-01 15:25:00,36.53,36.54,36.51,36.53,35018.0,29.503,29.5111,29.4869,29.503,35018.0
2020-09-01 15:30:00,36.52,36.57,36.51,36.55,55080.0,29.495,29.5354,29.4869,29.5192,55080.0
2020-09-01 15:35:00,36.55,36.57,36.53,36.55,54179.0,29.5192,29.5354,29.503,29.5192,54179.0
2020-09-01 15:40:00,36.56,36.6,36.55,36.59,71172.0,29.5273,29.5596,29.5192,29.5515,71172.0
2020-09-01 15:45:00,36.59,36.59,36.53,36.54,107852.0,29.5515,29.5515,29.503,29.5111,107852.0
2020-09-01 15:50:00,36.54,36.62,36.49,36.6,201121.0,29.5111,29.5757,29.4707,29.5596,201121.0
2020-09-01 15:55:00,36.6,36.71,36.57,36.69,560661.0,29.5596,29.6484,29.5354,29.6323,560661.0
2020-09-02 09:30:00,36.64,36.78,36.51,36.76,234726.0,29.5919,29.705,29.4869,29.6888,234726.0
2020-09-02 09:35:00,36.76,36.88,36.74,36.78,99133.0,29.6888,29.7857,29.6726,29.705,99133.0
2020-09-02 09:40:00,36.77,36.82,36.74,36.76,69178.0,29.6969,29.7373,29.6726,29.6888,69178.0
2020-09-02 09:45:00,36.76,36.83,36.7,36.71,80169.0,29.6888,29.7453,29.6403,29.6484,80169.0
2020-09-02 09:50:00,36.7,36.96,36.67,36.94,102413.0,29.6403,29.8503,29.6161,29.8342,102413.0
2020-09-02 09:55:00,36.93,37.38,36.93,37.37,187981.0,29.8261,30.1895,29.8261,30.1815,187981.0
2020-09-02 10:00:00,37.38,37.4,37.14,37.26,215519.0,30.1895,30.2057,29.9957,30.0926,215519.0
2020-09-02 10:05:00,37.26,37.31,37.15,37.25,121107.0,30.0926,30.133,30.0038,30.0845,121107.0
2020-09-02 10:10:00,37.25,37.32,37.16,37.26,92662.0,30.0845,30.1411,30.0119,30.0926,92662.0
2020-09-02 10:15:00,37.27,37.35,37.23,37.27,71945.0,30.1007,30.1653,30.0684,30.1007,71945.0
2020-09-02 10:20:00,37.26,37.31,37.18,37.21,76386.0,30.0926,30.133,30.028,30.0522,76386.0
2020-09-02 10:25:00,37.2,37.26,37.17,37.23,43686.0,30.0442,30.0926,30.0199,30.0684,43686.0
2020-09-02 10:30:00,37.24,37.36,37.13,37.17,78377.0,30.0765,30.1734,29.9876,30.0199,78377.0
2020-09-02 10:35:00,37.17,37.29,37.13,37.27,57013.0,30.0199,30.1169,29.9876,30.1007,57013.0
2020-09-02 10:40:00,37.29,37.35,37.26,37.28,61816.0,30.1169,30.1653,30.0926,30.1088,61816.0
2020-09-02 10:45:00,37.29,37.3,37.11,37.13,77636.0,30.1169,30.1249,29.9715,29.9876,77636.0
2020-09-02 10:50:00,37.13,37.27,37.1,37.25,64042.0,29.9876,30.1007,29.9634,30.0845,64042.0
2020-09-02 10:55:00,37.25,37.28,37.2,37.21,35298.0,30.0845,30.1088,30.0442,30.0522,35298.0
2020-09-02 11:00:00,37.22,37.3,37.19,37.27,62850.0,30.0603,30.1249,30.0361,30.1007,62850.0
2020-09-02 11:05:00,37.28,37.36,37.24,37.33,55273.0,30.1088,30.1734,30.0765,30.1492,55273.0
2020-09-02 11:10:00,37.31,37.34,37.27,37.27,29737.0,30.133,30.1572,30.1007,30.1007,29737.0
2020-09-02 11:15:00,37.28,37.37,37.25,37.27,55280.0,30.1088,30.1815,30.0845,30.1007,55280.0
2020-09-02 11:20:00,37.26,37.27,37.19,37.27,28916.0,30.0926,30.1007,30.0361,30.1007,28916.0
2020-09-02 11:25:00,37.26,37.29,37.23,37.24,36629.0,30.0926,30.1169,30.0684,30.0765,36629.0
2020-09-02 11:30:00,37.25,37.33,37.24,37.32,58496.0,30.0845,30.1492,30.0765,30.1411,58496.0
2020-09-02 11:35:00,37.33,37.42,37.29,37.39,131318.0,30.1492,30.2218,30.1169,30.1976,131318.0
2020-09-02 11:40:00,37.38,37.4,37.34,37.37,73461.0,30.1895,30.2057,30.1572,30.1815,73461.0
2020-09-02 11:45:00,37.37,37.41,37.34,37.4,61980.0,30.1815,30.2138,30.1572,30.2057,61980.0
2020-09-02 11:50:00,37.4,37.46,37.38,37.45,78795.0,30.2057,30.2541,30.1895,30.2461,78795.0
2020-09-02 11:55:00,37.44,37.44,37.36,37.37,41322.0,30.238,30.238,30.1734,30.1815,41322.0
2020-09-02 12:00:00,37.37,37.42,37.34,37.35,56494.0,30.1815,30.2218,30.1572,30.1653,56494.0
2020-09-02 12:05:00,37.34,37.36,37.25,37.25,36703.0,30.1572,30.1734,30.0845,30.0845,36703.0
2020-09-02 12:10:00,37.24,37.3,37.23,37.26,45276.0,30.0765,30.1249,30.0684,30.0926,45276.0
2020-09-02 12:15:00,37.26,37.3,37.23,37.26,42124.0,30.0926,30.1249,30.0684,30.0926,42124.0
2020-09-02 12:20:00,37.26,37.32,37.23,37.28,40146.0,30.0926,30.1411,30.0684,30.1088,40146.0
2020-09-02 12:25:00,37.27,37.31,37.25,37.27,100916.0,30.1007,30.133,30.0845,30.1007,100916.0
2020-09-02 12:30:00,37.27,37.28,37.21,37.22,47226.0,30.1007,30.1088,30.0522,30.0603,47226.0
2020-09-02 12:35:00,37.22,37.28,37.21,37.23,57883.0,30.0603,30.1088,30.0522,30.0684,57883.0
2020-09-02 12:40:00,37.23,37.23,37.19,37.23,43016.0,30.0684,30.0684,30.0361,30.0684,43016.0
2020-09-02 12:45:00,37.22,37.25,37.19,37.21,35977.0,30.0603,30.0845,30.0361,30.0522,35977.0
2020-09-02 12:50:00,37.21,37.24,37.16,37.18,42299.0,30.0522,30.0765,30.0119,30.028,42299.0
2020-09-02 12:55:00,37.17,37.2,37.15,37.16,53463.0,30.0199,30.0442,30.0038,30.0119,53463.0
2020-09-02 13:00:00,37.16,37.19,37.15,37.17,55143.0,30.0119,30.0361,30.0038,30.0199,55143.0
2020-09-02 13:05:00,37.16,37.2,37.15,37.19,46794.0,30.0119,30.0442,30.0038,30.0361,46794.0
2020-09-02 13:10:00,37.2,37.2,37.15,37.2,80097.0,30.0442,30.0442,30.0038,30.0442,80097.0
2020-09-02 13:15:00,37.21,37.21,37.17,37.2,31514.0,30.0522,30.0522,30.0199,30.0442,31514.0
2020-09-02 13:20:00,37.19,37.26,37.19,37.24,34449.0,30.0361,30.0926,30.0361,30.0765,34449.0
2020-09-02 13:25:00,37.24,37.25,37.21,37.25,55722.0,30.0765,30.0845,30.0522,30.0845,55722.0
2020-09-02 13:30:00,37.24,37.26,37.21,37.25,41158.0,30.0765,30.0926,30.0522,30.0845,41158.0
2020-09-02 13:35:00,37.25,37.28,37.23,37.28,54898.0,30.0845,30.1088,30.0684,30.1088,54898.0
2020-09-02 13:40:00,37.27,37.29,37.24,37.25,41655.0,30.1007,30.1169,30.0765,30.0845,41655.0
2020-09-02 13:45:00,37.25,37.26,37.23,37.26,31323.0,30.0845,30.0926,30.0684,30.0926,31323.0
2020-09-02 13:50:00,37.25,37.27,37.23,37.24,33628.0,30.0845,30.1007,30.0684,30.0765,33628.0
2020-09-02 13:55:00,37.25,37.27,37.21,37.22,67516.0,30.0845,30.1007,30.0522,30.0603,67516.0
2020-09-02 14:00:00,37.22,37.23,37.18,37.2,34223.0,30.0603,30.0684,30.028,30.0442,34223.0
2020-09-02 14:05:00,37.21,37.22,37.17,37.17,23937.0,30.0522,30.0603,30.0199,30.0199,23937.0
2020-09-02 14:10:00,37.15,37.17,37.13,37.17,48804.0,30.0038,30.0199,29.9876,30.0199,48804.0
2020-09-02 14:15:00,37.16,37.18,37.14,37.18,43743.0,30.0119,30.028,29.9957,30.028,43743.0
2020-09-02 14:20:00,37.18,37.22,37.17,37.18,58530.0,30.028,30.0603,30.0199,30.028,58530.0
2020-09-02 14:25:00,37.18,37.25,37.15,37.23,52836.0,30.028,30.0845,30.0038,30.0684,52836.0
2020-09-02 14:30:00,37.22,37.25,37.2,37.23,34599.0,30.0603,30.0845,30.0442,30.0684,34599.0
2020-09-02 14:35:00,37.22,37.28,37.21,37.27,53419.0,30.0603,30.1088,30.0522,30.1007,53419.0
2020-09-02 14:40:00,37.28,37.3,37.26,37.27,41763.0,30.1088,30.1249,30.0926,30.1007,41763.0
2020-09-02 14:45:00,37.27,37.33,37.26,37.33,52897.0,30.1007,30.1492,30.0926,30.1492,52897.0
2020-09-02 14:50:00,37.33,37.41,37.32,37.4,37882.0,30.1492,30.2138,30.1411,30.2057,37882.0
2020-09-02 14:55:00,37.4,37.46,37.38,37.45,47841.0,30.2057,30.2541,30.1895,30.2461,47841.0
2020-09-02 15:00:00,37.44,37.46,37.43,37.45,44107.0,30.238,30.2541,30.2299,30.2461,44107.0
2020-09-02 15:05:00,37.46,37.47,37.41,37.47,69595.0,30.2541,30.2622,30.2138,30.2622,69595.0
2020-09-02 15:10:00,37.47,37.48,37.34,37.47,94956.0,30.2622,30.2703,30.1572,30.2622,94956.0
2020-09-02 15:15:00,37.47,37.5,37.45,37.5,49317.0,30.2622,30.2865,30.2461,30.2865,49317.0
2020-09-02 15:20:00,37.5,37.52,37.47,37.5,113494.0,30.2865,30.3026,30.2622,30.2865,113494.0
2020-09-02 15:25:00,37.5,37.54,37.49,37.52,134324.0,30.2865,30.3188,30.2784,30.3026,134324.0
2020-09-02 15:30:00,37.51,37.58,37.49,37.57,119748.0,30.2945,30.3511,30.2784,30.343,119748.0
2020-09-02 15:35:00,37.57,37.68,37.56,37.68,177849.0,30.343,30.4318,30.3349,30.4318,177849.0
2020-09-02 15:40:00,37.68,37.73,37.63,37.73,161835.0,30.4318,30.4722,30.3914,30.4722,161835.0
2020-09-02 15:45:00,37.73,37.73,37.67,37.72,200226.0,30.4722,30.4722,30.4238,30.4641,200226.0
2020-09-02 15:50:00,37.72,37.77,37.68,37.77,239972.0,30.4641,30.5045,30.4318,30.5045,239972.0
2020-09-02 15:55:00,37.76,37.77,37.58,37.6,599265.0,30.4964,30.5045,30.3511,30.3672,599265.0
2020-09-03 09:30:00,37.97,38.36,37.9,38.32,231650.0,30.666,30.981,30.6095,30.9487,231650.0
2020-09-03 09:35:00,38.32,38.5,38.29,38.39,152226.0,30.9487,31.0941,30.9245,31.0053,152226.0
2020-09-03 09:40:00,38.4,38.64,38.38,38.59,140221.0,31.0133,31.2072,30.9972,31.1668,140221.0
2020-09-03 09:45:00,38.61,38.86,38.54,38.86,146215.0,31.1829,31.3848,31.1264,31.3848,146215.0
2020-09-03 09:50:00,38.87,38.94,38.62,38.77,156480.0,31.3929,31.4495,31.191,31.3122,156480.0
2020-09-03 09:55:00,38.74,38.93,38.7,38.86,119801.0,31.2879,31.4414,31.2556,31.3848,119801.0
2020-09-03 10:00:00,38.85,38.9,38.66,38.67,185512.0,31.3768,31.4171,31.2233,31.2314,185512.0
2020-09-03 10:05:00,38.67,38.7,38.37,38.48,80684.0,31.2314,31.2556,30.9891,31.0779,80684.0
2020-09-03 10:10:00,38.47,38.55,38.44,38.5,36971.0,31.0699,31.1345,31.0456,31.0941,36971.0
2020-09-03 10:15:00,38.5,38.54,38.42,38.5,70970.0,31.0941,31.1264,31.0295,31.0941,70970.0
2020-09-03 10:20:00,38.49,38.51,38.28,38.3,109417.0,31.086,31.1022,30.9164,30.9326,109417.0
2020-09-03 10:25:00,38.28,38.38,38.27,38.32,109740.0,30.9164,30.9972,30.9083,30.9487,109740.0
2020-09-03 10:30:00,38.33,38.43,38.24,38.42,145268.0,30.9568,31.0376,30.8841,31.0295,145268.0
2020-09-03 10:35:00,38.41,38.42,38.2,38.34,136159.0,31.0214,31.0295,30.8518,30.9649,136159.0
2020-09-03 10:40:00,38.35,38.5,38.31,38.49,75994.0,30.9729,31.0941,30.9406,31.086,75994.0
2020-09-03 10:45:00,38.49,38.58,38.3,38.33,105743.0,31.086,31.1587,30.9326,30.9568,105743.0
2020-09-03 10:50:00,38.34,38.39,38.27,38.37,109748.0,30.9649,31.0053,30.9083,30.9891,109748.0
2020-09-03 10:55:00,38.36,38.38,38.29,38.34,107704.0,30.981,30.9972,30.9245,30.9649,107704.0
2020-09-03 11:00:00,38.35,38.37,38.21,38.21,218722.0,30.9729,30.9891,30.8599,30.8599,218722.0
2020-09-03 11:05:00,38.22,38.24,37.87,37.95,155239.0,30.868,30.8841,30.5853,30.6499,155239.0
2020-09-03 11:10:00,37.98,38.02,37.85,37.94,77230.0,30.6741,30.7064,30.5691,30.6418,77230.0
2020-09-03 11:15:00,37.93,37.95,37.54,37.56,177323.0,30.6337,30.6499,30.3188,30.3349,177323.0
2020-09-03 11:20:00,37.57,37.77,37.53,37.75,151342.0,30.343,30.5045,30.3107,30.4884,151342.0
2020-09-03 11:25:00,37.73,37.81,37.6,37.72,106330.0,30.4722,30.5368,30.3672,30.4641,106330.0
2020-09-03 11:30:00,37.73,37.92,37.69,37.89,108023.0,30.4722,30.6257,30.4399,30.6014,108023.0
2020-09-03 11:35:00,37.91,37.92,37.71,37.89,48059.0,30.6176,30.6257,30.4561,30.6014,48059.0
2020-09-03 11:40:00,37.9,38.02,37.89,37.93,78389.0,30.6095,30.7064,30.6014,30.6337,78389.0
2020-09-03 11:45:00,37.94,37.97,37.84,37.88,97170.0,30.6418,30.666,30.5611,30.5934,97170.0
2020-09-03 11:50:00,37.88,37.96,37.85,37.93,70723.0,30.5934,30.658,30.5691,30.6337,70723.0
2020-09-03 11:55:00,37.92,37.93,37.84,37.89,53879.0,30.6257,30.6337,30.5611,30.6014,53879.0
2020-09-03 12:00:00,37.89,37.95,37.83,37.88,45232.0,30.6014,30.6499,30.553,30.5934,45232.0
2020-09-03 12:05:00,37.88,37.96,37.86,37.96,64679.0,30.5934,30.658,30.5772,30.658,64679.0
2020-09-03 12:10:00,37.95,38.03,37.93,37.98,50752.0,30.6499,30.7145,30.6337,30.6741,50752.0
2020-09-03 12:15:00,37.97,38.0,37.91,37.98,64981.0,30.666,30.6903,30.6176,30.6741,64981.0
2020-09-03 12:20:00,37.98,37.98,37.91,37.95,34229.0,30.6741,30.6741,30.6176,30.6499,34229.0
2020-09-03 12:25:00,37.94,37.95,37.86,37.87,80856.0,30.6418,30.6499,30.5772,30.5853,80856.0
2020-09-03 12:30:00,37.87,37.88,37.79,37.79,92055.0,30.5853,30.5934,30.5207,30.5207,92055.0
2020-09-03 12:35:00,37.79,37.86,37.74,37.78,56605.0,30.5207,30.5772,30.4803,30.5126,56605.0
2020-09-03 12:40:00,37.78,37.79,37.73,37.74,57626.0,30.5126,30.5207,30.4722,30.4803,57626.0
2020-09-03 12:45:00,37.74,37.76,37.65,37.68,71010.0,30.4803,30.4964,30.4076,30.4318,71010.0
2020-09-03 12:50:00,37.69,37.71,37.62,37.68,41095.0,30.4399,30.4561,30.3834,30.4318,41095.0
2020-09-03 12:55:00,37.66,37.77,37.65,37.65,64784.0,30.4157,30.5045,30.4076,30.4076,64784.0
2020-09-03 13:00:00,37.64,37.64,37.51,37.55,66920.0,30.3995,30.3995,30.2945,30.3268,66920.0
2020-09-03 13:05:00,37.56,37.73,37.56,37.7,91592.0,30.3349,30.4722,30.3349,30.448,91592.0
2020-09-03 13:10:00,37.69,37.72,37.65,37.72,106540.0,30.4399,30.4641,30.4076,30.4641,106540.0
2020-09-03 13:15:00,37.71,37.72,37.53,37.56,95463.0,30.4561,30.4641,30.3107,30.3349,95463.0
2020-09-03 13:20:00,37.57,37.67,37.5,37.64,67356.0,30.343,30.4238,30.2865,30.3995,67356.0
2020-09-03 13:25:00,37.61,37.65,37.53,37.64,39931.0,30.3753,30.4076,30.3107,30.3995,39931.0
2020-09-03 13:30:00,37.63,37.64,37.48,37.53,127910.0,30.3914,30.3995,30.2703,30.3107,127910.0
2020-09-03 13:35:00,37.52,37.58,37.49,37.52,41658.0,30.3026,30.3511,30.2784,30.3026,41658.0
2020-09-03 13:40:00,37.51,37.57,37.45,37.48,78415.0,30.2945,30.343,30.2461,30.2703,78415.0
2020-09-03 13:45:00,37.48,37.51,37.44,37.45,100377.0,30.2703,30.2945,30.238,30.2461,100377.0
2020-09-03 13:50:00,37.44,37.6,37.44,37.59,73844.0,30.238,30.3672,30.238,30.3591,73844.0
2020-09-03 13:55:00,37.59,37.61,37.52,37.52,41784.0,30.3591,30.3753,30.3026,30.3026,41784.0
2020-09-03 14:00:00,37.51,37.52,37.43,37.5,52192.0,30.2945,30.3026,30.2299,30.2865,52192.0
2020-09-03 14:05:00,37.5,37.53,37.46,37.51,32155.0,30.2865,30.3107,30.2541,30.2945,32155.0
2020-09-03 14:10:00,37.5,37.61,37.5,37.57,43095.0,30.2865,30.3753,30.2865,30.343,43095.0
2020-09-03 14:15:00,37.57,37.59,37.48,37.58,69707.0,30.343,30.3591,30.2703,30.3511,69707.0
2020-09-03 14:20:00,37.59,37.66,37.56,37.58,51330.0,30.3591,30.4157,30.3349,30.3511,51330.0
2020-09-03 14:25:00,37.59,37.69,37.57,37.68,68078.0,30.3591,30.4399,30.343,30.4318,68078.0
2020-09-03 14:30:00,37.67,37.8,37.64,37.79,88386.0,30.4238,30.5287,30.3995,30.5207,88386.0
2020-09-03 14:35:00,37.8,37.85,37.75,37.78,92342.0,30.5287,30.5691,30.4884,30.5126,92342.0
2020-09-03 14:40:00,37.78,37.81,37.71,37.71,89422.0,30.5126,30.5368,30.4561,30.4561,89422.0
2020-09-03 14:45:00,37.71,37.71,37.64,37.68,55364.0,30.4561,30.4561,30.3995,30.4318,55364.0
2020-09-03 14:50:00,37.68,37.7,37.61,37.65,57334.0,30.4318,30.448,30.3753,30.4076,57334.0
2020-09-03 14:55:00,37.63,37.63,37.48,37.49,63556.0,30.3914,30.3914,30.2703,30.2784,63556.0
2020-09-03 15:00:00,37.49,37.57,37.48,37.53,99257.0,30.2784,30.343,30.2703,30.3107,99257.0
2020-09-03 15:05:00,37.53,37.57,37.47,37.53,59949.0,30.3107,30.343,30.2622,30.3107,59949.0
2020-09-03 15:10:00,37.52,37.61,37.5,37.61,110253.0,30.3026,30.3753,30.2865,30.3753,110253.0
2020-09-03 15:15:00,37.61,37.62,37.5,37.51,51810.0,30.3753,30.3834,30.2865,30.2945,51810.0
2020-09-03 15:20:00,37.51,37.52,37.44,37.46,114542.0,30.2945,30.3026,30.238,30.2541,114542.0
2020-09-03 15:25:00,37.45,37.51,37.41,37.44,49331.0,30.2461,30.2945,30.2138,30.238,49331.0
2020-09-03 15:30:00,37.43,37.49,37.36,37.37,88349.0,30.2299,30.2784,30.1734,30.1815,88349.0
2020-09-03 15:35:00,37.37,37.57,37.37,37.5,158051.0,30.1815,30.343,30.1815,30.2865,158051.0
2020-09-03 15:40:00,37.5,37.5,37.42,37.47,100722.0,30.2865,30.2865,30.2218,30.2622,100722.0
2020-09-03 15:45:00,37.47,37.48,37.39,37.4,127248.0,30.2622,30.2703,30.1976,30.2057,127248.0
2020-09-03 15:50:00,37.39,37.57,37.27,37.43,608079.0,30.1976,30.343,30.1007,30.2299,608079.0
2020-09-03 15:55:00,37.42,37.53,37.39,37.46,375751.0,30.2218,30.3107,30.1976,30.2541,375751.0
2020-09-04 09:30:00,38.32,38.38,37.79,38.09,208763.0,30.9487,30.9972,30.5207,30.763,208763.0
2020-09-04 09:35:00,38.09,38.13,37.83,37.85,77621.0,30.763,30.7953,30.553,30.5691,77621.0
2020-09-04 09:40:00,37.85,38.36,37.85,38.33,141923.0,30.5691,30.981,30.5691,30.9568,141923.0
2020-09-04 09:45:00,38.33,38.61,38.29,38.5,131256.0,30.9568,31.1829,30.9245,31.0941,131256.0
2020-09-04 09:50:00,38.51,38.75,38.49,38.64,110087.0,31.1022,31.296,31.086,31.2072,110087.0
2020-09-04 09:55:00,38.64,38.68,38.24,38.37,133707.0,31.2072,31.2395,30.8841,30.9891,133707.0
2020-09-04 10:00:00,38.38,38.61,38.37,38.5,90014.0,30.9972,31.1829,30.9891,31.0941,90014.0
2020-09-04 10:05:00,38.51,38.69,38.51,38.6,80219.0,31.1022,31.2475,31.1022,31.1749,80219.0
2020-09-04 10:10:00,38.59,38.61,38.42,38.43,95126.0,31.1668,31.1829,31.0295,31.0376,95126.0
2020-09-04 10:15:00,38.42,38.48,38.29,38.34,80731.0,31.0295,31.0779,30.9245,30.9649,80731.0
2020-09-04 10:20:00,38.34,38.37,38.18,38.34,84392.0,30.9649,30.9891,30.8356,30.9649,84392.0
2020-09-04 10:25:00,38.35,38.5,38.24,38.27,84328.0,30.9729,31.0941,30.8841,30.9083,84328.0
2020-09-04 10:30:00,38.27,38.37,38.15,38.16,70449.0,30.9083,30.9891,30.8114,30.8195,70449.0
2020-09-04 10:35:00,38.16,38.21,37.95,38.03,121452.0,30.8195,30.8599,30.6499,30.7145,121452.0
2020-09-04 10:40:00,38.02,38.12,37.9,37.92,150619.0,30.7064,30.7872,30.6095,30.6257,150619.0
2020-09-04 10:45:00,37.92,38.05,37.92,38.01,124313.0,30.6257,30.7307,30.6257,30.6984,124313.0
2020-09-04 10:50:00,38.01,38.06,37.89,38.05,123412.0,30.6984,30.7387,30.6014,30.7307,123412.0
2020-09-04 10:55:00,38.06,38.13,37.95,37.95,101155.0,30.7387,30.7953,30.6499,30.6499,101155.0
2020-09-04 11:00:00,37.97,38.05,37.91,37.97,93075.0,30.666,30.7307,30.6176,30.666,93075.0
2020-09-04 11:05:00,37.97,38.0,37.83,37.84,79426.0,30.666,30.6903,30.553,30.5611,79426.0
2020-09-04 11:10:00,37.84,37.86,37.69,37.76,78288.0,30.5611,30.5772,30.4399,30.4964,78288.0
2020-09-04 11:15:00,37.75,37.86,37.71,37.81,59142.0,30.4884,30.5772,30.4561,30.5368,59142.0
2020-09-04 11:20:00,37.8,37.86,37.74,37.77,84746.0,30.5287,30.5772,30.4803,30.5045,84746.0
2020-09-04 11:25:00,37.78,37.79,37.67,37.75,69404.0,30.5126,30.5207,30.4238,30.4884,69404.0
2020-09-04 11:30:00,37.75,37.89,37.74,37.86,85656.0,30.4884,30.6014,30.4803,30.5772,85656.0
2020-09-04 11:35:00,37.86,37.87,37.76,37.77,161103.0,30.5772,30.5853,30.4964,30.5045,161103.0
2020-09-04 11:40:00,37.77,37.78,37.62,37.63,251779.0,30.5045,30.5126,30.3834,30.3914,251779.0
2020-09-04 11:45:00,37.62,37.71,37.56,37.6,90427.0,30.3834,30.4561,30.3349,30.3672,90427.0
2020-09-04 11:50:00,37.6,37.77,37.54,37.77,48951.0,30.3672,30.5045,30.3188,30.5045,48951.0
2020-09-04 11:55:00,37.76,37.79,37.69,37.75,63377.0,30.4964,30.5207,30.4399,30.4884,63377.0
2020-09-04 12:00:00,37.74,37.81,37.68,37.7,67061.0,30.4803,30.5368,30.4318,30.448,67061.0
2020-09-04 12:05:00,37.7,37.84,37.7,37.81,66943.0,30.448,30.5611,30.448,30.5368,66943.0
2020-09-04 12:10:00,37.82,37.9,37.82,37.89,32893.0,30.5449,30.6095,30.5449,30.6014,32893.0
2020-09-04 12:15:00,37.89,37.89,37.72,37.79,81609.0,30.6014,30.6014,30.4641,30.5207,81609.0
2020-09-04 12:20:00,37.79,37.85,37.71,37.84,47535.0,30.5207,30.5691,30.4561,30.5611,47535.0
2020-09-04 12:25:00,37.84,37.88,37.78,37.87,105996.0,30.5611,30.5934,30.5126,30.5853,105996.0
2020-09-04 12:30:00,37.86,37.92,37.8,37.83,54830.0,30.5772,30.6257,30.5287,30.553,54830.0
2020-09-04 12:35:00,37.81,37.91,37.76,37.89,37176.0,30.5368,30.6176,30.4964,30.6014,37176.0
2020-09-04 12:40:00,37.9,38.04,37.9,38.01,83826.0,30.6095,30.7226,30.6095,30.6984,83826.0
2020-09-04 12:45:00,38.01,38.15,38.0,38.1,45738.0,30.6984,30.8114,30.6903,30.771,45738.0
2020-09-04 12:50:00,38.09,38.15,38.05,38.1,43562.0,30.763,30.8114,30.7307,30.771,43562.0
2020-09-04 12:55:00,38.09,38.13,38.08,38.11,32078.0,30.763,30.7953,30.7549,30.7791,32078.0
2020-09-04 13:00:00,38.11,38.12,38.07,38.1,37368.0,30.7791,30.7872,30.7468,30.771,37368.0
2020-09-04 13:05:00,38.11,38.13,38.04,38.07,49931.0,30.7791,30.7953,30.7226,30.7468,49931.0
2020-09-04 13:10:00,38.07,38.14,38.06,38.1,49442.0,30.7468,30.8033,30.7387,30.771,49442.0
2020-09-04 13:15:00,38.1,38.13,38.06,38.07,30174.0,30.771,30.7953,30.7387,30.7468,30174.0
2020-09-04 13:20:00,38.07,38.12,38.07,38.12,23841.0,30.7468,30.7872,30.7468,30.7872,23841.0
2020-09-04 13:25:00,38.11,38.15,38.05,38.06,48354.0,30.7791,30.8114,30.7307,30.7387,48354.0
2020-09-04 13:30:00,38.07,38.08,37.97,37.98,84320.0,30.7468,30.7549,30.666,30.6741,84320.0
2020-09-04 13:35:00,37.98,38.0,37.91,37.94,51718.0,30.6741,30.6903,30.6176,30.6418,51718.0
2020-09-04 13:40:00,37.94,37.97,37.92,37.96,32821.0,30.6418,30.666,30.6257,30.658,32821.0
2020-09-04 13:45:00,37.96,38.04,37.96,38.02,48177.0,30.658,30.7226,30.658,30.7064,48177.0
2020-09-04 13:50:00,38.01,38.07,37.96,38.06,33121.0,30.6984,30.7468,30.658,30.7387,33121.0
2020-09-04 13:55:00,38.07,38.12,38.05,38.11,70088.0,30.7468,30.7872,30.7307,30.7791,70088.0
2020-09-04 14:00:00,38.1,38.16,38.08,38.1,87624.0,30.771,30.8195,30.7549,30.771,87624.0
2020-09-04 14:05:00,38.1,38.2,38.09,38.16,81145.0,30.771,30.8518,30.763,30.8195,81145.0
2020-09-04 14:10:00,38.16,38.27,38.14,38.21,82620.0,30.8195,30.9083,30.8033,30.8599,82620.0
2020-09-04 14:15:00,38.22,38.32,38.19,38.3,81622.0,30.868,30.9487,30.8437,30.9326,81622.0
2020-09-04 14:20:00,38.29,38.3,38.22,38.22,54369.0,30.9245,30.9326,30.868,30.868,54369.0
2020-09-04 14:25:00,38.21,38.27,38.2,38.26,35828.0,30.8599,30.9083,30.8518,30.9003,35828.0
2020-09-04 14:30:00,38.26,38.27,38.19,38.23,39399.0,30.9003,30.9083,30.8437,30.876,39399.0
2020-09-04 14:35:00,38.23,38.37,38.23,38.36,51609.0,30.876,30.9891,30.876,30.981,51609.0
2020-09-04 14:40:00,38.36,38.44,38.35,38.4,47190.0,30.981,31.0456,30.9729,31.0133,47190.0
2020-09-04 14:45:00,38.4,38.49,38.39,38.45,60858.0,31.0133,31.086,31.0053,31.0537,60858.0
2020-09-04 14:50:00,38.45,38.47,38.31,38.33,52751.0,31.0537,31.0699,30.9406,30.9568,52751.0
2020-09-04 14:55:00,38.34,38.46,38.34,38.45,54794.0,30.9649,31.0618,30.9649,31.0537,54794.0
2020-09-04 15:00:00,38.45,38.51,38.42,38.51,89848.0,31.0537,31.1022,31.0295,31.1022,89848.0
2020-09-04 15:05:00,38.5,38.52,38.45,38.47,54921.0,31.0941,31.1102,31.0537,31.0699,54921.0
2020-09-04 15:10:00,38.48,38.51,38.43,38.44,71536.0,31.0779,31.1022,31.0376,31.0456,71536.0
2020-09-04 15:15:00,38.44,38.63,38.44,38.59,71039.0,31.0456,31.1991,31.0456,31.1668,71039.0
2020-09-04 15:20:00,38.59,38.64,38.53,38.54,105354.0,31.1668,31.2072,31.1183,31.1264,105354.0
2020-09-04 15:25:00,38.54,38.57,38.46,38.47,74504.0,31.1264,31.1506,31.0618,31.0699,74504.0
2020-09-04 15:30:00,38.47,38.49,38.36,38.4,99918.0,31.0699,31.086,30.981,31.0133,99918.0
2020-09-04 15:35:00,38.4,38.42,38.24,38.27,110052.0,31.0133,31.0295,30.8841,30.9083,110052.0
2020-09-04 15:40:00,38.29,38.33,38.26,38.28,106373.0,30.9245,30.9568,30.9003,30.9164,106373.0
2020-09-04 15:45:00,38.27,38.4,38.22,38.23,135012.0,30.9083,31.0133,30.868,30.876,135012.0
2020-09-04 15:50:00,38.22,38.34,38.19,38.31,336889.0,30.868,30.9649,30.8437,30.9406,336889.0
2020-09-04 15:55:00,38.3,38.35,38.25,38.31,336209.0,30.9326,30.9729,30.8922,30.9406,336209.0
2020-09-08 09:30:00,37.61,37.95,37.43,37.58,378923.0,30.3753,30.6499,30.2299,30.3511,378923.0
2020-09-08 09:35:00,37.57,37.77,37.47,37.59,280083.0,30.343,30.5045,30.2622,30.3591,280083.0
2020-09-08 09:40:00,37.58,37.68,37.18,37.18,173882.0,30.3511,30.4318,30.028,30.028,173882.0
2020-09-08 09:45:00,37.18,37.2,36.99,37.0,187503.0,30.028,30.0442,29.8746,29.8826,187503.0
2020-09-08 09:50:00,36.99,37.12,36.86,37.07,128258.0,29.8746,29.9796,29.7696,29.9392,128258.0
2020-09-08 09:55:00,37.05,37.18,36.95,37.14,121480.0,29.923,30.028,29.8423,29.9957,121480.0
2020-09-08 10:00:00,37.13,37.14,36.82,36.84,208740.0,29.9876,29.9957,29.7373,29.7534,208740.0
2020-09-08 10:05:00,36.83,37.05,36.81,37.01,133436.0,29.7453,29.923,29.7292,29.8907,133436.0
2020-09-08 10:10:00,37.0,37.08,36.9,37.04,97870.0,29.8826,29.9472,29.8019,29.9149,97870.0
2020-09-08 10:15:00,37.03,37.05,36.8,36.81,156204.0,29.9069,29.923,29.7211,29.7292,156204.0
2020-09-08 10:20:00,36.8,36.95,36.65,36.92,273381.0,29.7211,29.8423,29.6,29.818,273381.0
2020-09-08 10:25:00,36.93,37.01,36.85,36.96,258686.0,29.8261,29.8907,29.7615,29.8503,258686.0
2020-09-08 10:30:00,36.94,37.05,36.83,36.99,101229.0,29.8342,29.923,29.7453,29.8746,101229.0
2020-09-08 10:35:00,37.0,37.01,36.9,36.98,85175.0,29.8826,29.8907,29.8019,29.8665,85175.0
2020-09-08 10:40:00,36.97,36.98,36.75,36.77,109061.0,29.8584,29.8665,29.6807,29.6969,109061.0
2020-09-08 10:45:00,36.77,36.82,36.67,36.67,82543.0,29.6969,29.7373,29.6161,29.6161,82543.0
2020-09-08 10:50:00,36.67,36.67,36.58,36.62,102210.0,29.6161,29.6161,29.5434,29.5757,102210.0
2020-09-08 10:55:00,36.62,36.7,36.6,36.63,86152.0,29.5757,29.6403,29.5596,29.5838,86152.0
2020-09-08 11:00:00,36.63,36.76,36.56,36.68,104567.0,29.5838,29.6888,29.5273,29.6242,104567.0
2020-09-08 11:05:00,36.68,36.68,36.49,36.64,103155.0,29.6242,29.6242,29.4707,29.5919,103155.0
2020-09-08 11:10:00,36.64,36.67,36.57,36.65,59059.0,29.5919,29.6161,29.5354,29.6,59059.0
2020-09-08 11:15:00,36.64,36.67,36.61,36.64,62437.0,29.5919,29.6161,29.5677,29.5919,62437.0
2020-09-08 11:20:00,36.66,36.78,36.65,36.7,51440.0,29.608,29.705,29.6,29.6403,51440.0
2020-09-08 11:25:00,36.7,36.71,36.6,36.61,49649.0,29.6403,29.6484,29.5596,29.5677,49649.0
2020-09-08 11:30:00,36.6,36.62,36.56,36.59,84545.0,29.5596,29.5757,29.5273,29.5515,84545.0
2020-09-08 11:35:00,36.6,36.67,36.56,36.56,84635.0,29.5596,29.6161,29.5273,29.5273,84635.0
2020-09-08 11:40:00,36.55,36.59,36.51,36.52,115529.0,29.5192,29.5515,29.4869,29.495,115529.0
2020-09-08 11:45:00,36.52,36.58,36.51,36.53,65059.0,29.495,29.5434,29.4869,29.503,65059.0
2020-09-08 11:50:00,36.53,36.56,36.44,36.45,91268.0,29.503,29.5273,29.4304,29.4384,91268.0
2020-09-08 11:55:00,36.44,36.56,36.43,36.47,80311.0,29.4304,29.5273,29.4223,29.4546,80311.0
2020-09-08 12:00:00,36.47,36.56,36.46,36.52,42768.0,29.4546,29.5273,29.4465,29.495,42768.0
2020-09-08 12:05:00,36.52,36.6,36.5,36.59,68034.0,29.495,29.5596,29.4788,29.5515,68034.0
2020-09-08 12:10:00,36.58,36.71,36.58,36.7,57208.0,29.5434,29.6484,29.5434,29.6403,57208.0
2020-09-08 12:15:00,36.69,36.77,36.69,36.77,43147.0,29.6323,29.6969,29.6323,29.6969,43147.0
2020-09-08 12:20:00,36.77,36.83,36.74,36.79,39881.0,29.6969,29.7453,29.6726,29.713,39881.0
2020-09-08 12:25:00,36.79,36.83,36.74,36.75,25286.0,29.713,29.7453,29.6726,29.6807,25286.0
2020-09-08 12:30:00,36.75,36.77,36.72,36.75,32117.0,29.6807,29.6969,29.6565,29.6807,32117.0
2020-09-08 12:35:00,36.74,36.77,36.73,36.73,34365.0,29.6726,29.6969,29.6646,29.6646,34365.0
2020-09-08 12:40:00,36.74,36.76,36.71,36.75,34401.0,29.6726,29.6888,29.6484,29.6807,34401.0
2020-09-08 12:45:00,36.76,36.83,36.76,36.83,29472.0,29.6888,29.7453,29.6888,29.7453,29472.0
2020-09-08 12:50:00,36.83,36.84,36.8,36.82,26496.0,29.7453,29.7534,29.7211,29.7373,26496.0
2020-09-08 12:55:00,36.81,36.85,36.78,36.8,31365.0,29.7292,29.7615,29.705,29.7211,31365.0
2020-09-08 13:00:00,36.8,36.85,36.77,36.84,43336.0,29.7211,29.7615,29.6969,29.7534,43336.0
2020-09-08 13:05:00,36.83,36.99,36.81,36.95,47967.0,29.7453,29.8746,29.7292,29.8423,47967.0
2020-09-08 13:10:00,36.95,37.03,36.92,36.96,46751.0,29.8423,29.9069,29.818,29.8503,46751.0
2020-09-08 13:15:00,36.96,37.04,36.94,37.04,36246.0,29.8503,29.9149,29.8342,29.9149,36246.0
2020-09-08 13:20:00,37.03,37.05,37.0,37.01,33638.0,29.9069,29.923,29.8826,29.8907,33638.0
2020-09-08 13:25:00,37.01,37.06,37.0,37.04,44011.0,29.8907,29.9311,29.8826,29.9149,44011.0
2020-09-08 13:30:00,37.03,37.04,36.97,36.98,73965.0,29.9069,29.9149,29.8584,29.8665,73965.0
2020-09-08 13:35:00,36.98,37.04,36.97,37.01,37733.0,29.8665,29.9149,29.8584,29.8907,37733.0
2020-09-08 13:40:00,37.0,37.05,37.0,37.05,30722.0,29.8826,29.923,29.8826,29.923,30722.0
2020-09-08 13:45:00,37.05,37.05,36.93,36.96,44631.0,29.923,29.923,29.8261,29.8503,44631.0
2020-09-08 13:50:00,36.95,37.01,36.94,36.98,44294.0,29.8423,29.8907,29.8342,29.8665,44294.0
2020-09-08 13:55:00,36.98,37.0,36.95,36.96,45343.0,29.8665,29.8826,29.8423,29.8503,45343.0
2020-09-08 14:00:00,36.97,37.02,36.96,37.01,47112.0,29.8584,29.8988,29.8503,29.8907,47112.0
2020-09-08 14:05:00,37.02,37.05,36.98,37.02,43460.0,29.8988,29.923,29.8665,29.8988,43460.0
2020-09-08 14:10:00,37.02,37.02,36.93,36.97,51739.0,29.8988,29.8988,29.8261,29.8584,51739.0
2020-09-08 14:15:00,36.96,36.98,36.88,36.94,44327.0,29.8503,29.8665,29.7857,29.8342,44327.0
2020-09-08 14:20:00,36.95,36.95,36.87,36.9,45903.0,29.8423,29.8423,29.7776,29.8019,45903.0
2020-09-08 14:25:00,36.89,36.9,36.84,36.88,35593.0,29.7938,29.8019,29.7534,29.7857,35593.0
2020-09-08 14:30:00,36.87,36.88,36.79,36.81,41066.0,29.7776,29.7857,29.713,29.7292,41066.0
2020-09-08 14:35:00,36.8,36.81,36.74,36.77,71272.0,29.7211,29.7292,29.6726,29.6969,71272.0
2020-09-08 14:40:00,36.77,36.8,36.71,36.71,52515.0,29.6969,29.7211,29.6484,29.6484,52515.0
2020-09-08 14:45:00,36.72,36.76,36.7,36.73,65270.0,29.6565,29.6888,29.6403,29.6646,65270.0
2020-09-08 14:50:00,36.73,36.76,36.69,36.73,64525.0,29.6646,29.6888,29.6323,29.6646,64525.0
2020-09-08 14:55:00,36.73,36.86,36.69,36.86,123790.0,29.6646,29.7696,29.6323,29.7696,123790.0
2020-09-08 15:00:00,36.85,36.85,36.65,36.66,75653.0,29.7615,29.7615,29.6,29.608,75653.0
2020-09-08 15:05:00,36.67,36.77,36.66,36.77,57024.0,29.6161,29.6969,29.608,29.6969,57024.0
2020-09-08 15:10:00,36.77,36.82,36.75,36.78,84368.0,29.6969,29.7373,29.6807,29.705,84368.0
2020-09-08 15:15:00,36.77,36.87,36.75,36.84,88576.0,29.6969,29.7776,29.6807,29.7534,88576.0
2020-09-08 15:20:00,36.84,36.91,36.83,36.86,78053.0,29.7534,29.8099,29.7453,29.7696,78053.0
2020-09-08 15:25:00,36.86,36.9,36.82,36.87,72229.0,29.7696,29.8019,29.7373,29.7776,72229.0
2020-09-08 15:30:00,36.87,36.94,36.82,36.84,103418.0,29.7776,29.8342,29.7373,29.7534,103418.0
2020-09-08 15:35:00,36.84,36.95,36.84,36.92,79770.0,29.7534,29.8423,29.7534,29.818,79770.0
2020-09-08 15:40:00,36.92,37.02,36.9,37.01,107923.0,29.818,29.8988,29.8019,29.8907,107923.0
2020-09-08 15:45:00,37.02,37.02,36.9,36.95,164748.0,29.8988,29.8988,29.8019,29.8423,164748.0
2020-09-08 15:50:00,36.94,36.95,36.73,36.83,291202.0,29.8342,29.8423,29.6646,29.7453,291202.0
2020-09-08 15:55:00,36.83,36.87,36.69,36.72,564925.0,29.7453,29.7776,29.6323,29.6565,564925.0
2020-09-09 09:30:00,37.02,37.08,36.67,36.67,140887.0,29.8988,29.9472,29.6161,29.6161,140887.0
2020-09-09 09:35:00,36.68,36.9,36.64,36.87,56858.0,29.6242,29.8019,29.5919,29.7776,56858.0
2020-09-09 09:40:00,36.88,36.88,36.66,36.74,73648.0,29.7857,29.7857,29.608,29.6726,73648.0
2020-09-09 09:45:00,36.73,36.77,36.65,36.71,50223.0,29.6646,29.6969,29.6,29.6484,50223.0
2020-09-09 09:50:00,36.71,36.93,36.71,36.9,75683.0,29.6484,29.8261,29.6484,29.8019,75683.0
2020-09-09 09:55:00,36.88,36.88,36.77,36.86,43272.0,29.7857,29.7857,29.6969,29.7696,43272.0
2020-09-09 10:00:00,36.87,36.92,36.75,36.9,53135.0,29.7776,29.818,29.6807,29.8019,53135.0
2020-09-09 10:05:00,36.91,36.94,36.73,36.78,48230.0,29.8099,29.8342,29.6646,29.705,48230.0
2020-09-09 10:10:00,36.78,36.88,36.76,36.77,98105.0,29.705,29.7857,29.6888,29.6969,98105.0
2020-09-09 10:15:00,36.77,36.91,36.77,36.88,58949.0,29.6969,29.8099,29.6969,29.7857,58949.0
2020-09-09 10:20:00,36.89,36.89,36.8,36.83,44388.0,29.7938,29.7938,29.7211,29.7453,44388.0
2020-09-09 10:25:00,36.82,36.84,36.51,36.51,95957.0,29.7373,29.7534,29.4869,29.4869,95957.0
2020-09-09 10:30:00,36.51,36.63,36.5,36.58,57619.0,29.4869,29.5838,29.4788,29.5434,57619.0
2020-09-09 10:35:00,36.58,36.6,36.48,36.49,47363.0,29.5434,29.5596,29.4627,29.4707,47363.0
2020-09-09 10:40:00,36.5,36.62,36.5,36.62,51544.0,29.4788,29.5757,29.4788,29.5757,51544.0
2020-09-09 10:45:00,36.62,36.62,36.49,36.53,40323.0,29.5757,29.5757,29.4707,29.503,40323.0
2020-09-09 10:50:00,36.53,36.56,36.45,36.45,55628.0,29.503,29.5273,29.4384,29.4384,55628.0
2020-09-09 10:55:00,36.45,36.54,36.43,36.54,46840.0,29.4384,29.5111,29.4223,29.5111,46840.0
2020-09-09 11:00:00,36.55,36.66,36.54,36.64,45769.0,29.5192,29.608,29.5111,29.5919,45769.0
2020-09-09 11:05:00,36.64,36.69,36.62,36.66,36673.0,29.5919,29.6323,29.5757,29.608,36673.0
2020-09-09 11:10:00,36.67,36.67,36.59,36.61,38629.0,29.6161,29.6161,29.5515,29.5677,38629.0
2020-09-09 11:15:00,36.6,36.69,36.57,36.68,26915.0,29.5596,29.6323,29.5354,29.6242,26915.0
2020-09-09 11:20:00,36.68,36.74,36.68,36.69,31064.0,29.6242,29.6726,29.6242,29.6323,31064.0
2020-09-09 11:25:00,36.7,36.75,36.69,36.71,30106.0,29.6403,29.6807,29.6323,29.6484,30106.0
2020-09-09 11:30:00,36.7,36.7,36.64,36.65,59084.0,29.6403,29.6403,29.5919,29.6,59084.0
2020-09-09 11:35:00,36.65,36.69,36.62,36.68,56702.0,29.6,29.6323,29.5757,29.6242,56702.0
2020-09-09 11:40:00,36.68,36.77,36.67,36.75,38422.0,29.6242,29.6969,29.6161,29.6807,38422.0
2020-09-09 11:45:00,36.77,36.78,36.7,36.71,31904.0,29.6969,29.705,29.6403,29.6484,31904.0
2020-09-09 11:50:00,36.72,36.75,36.69,36.71,30739.0,29.6565,29.6807,29.6323,29.6484,30739.0
2020-09-09 11:55:00,36.71,36.72,36.65,36.65,18869.0,29.6484,29.6565,29.6,29.6,18869.0
2020-09-09 12:00:00,36.65,36.67,36.61,36.67,27074.0,29.6,29.6161,29.5677,29.6161,27074.0
2020-09-09 12:05:00,36.67,36.67,36.62,36.64,21408.0,29.6161,29.6161,29.5757,29.5919,21408.0
2020-09-09 12:10:00,36.65,36.66,36.61,36.64,254920.0,29.6,29.608,29.5677,29.5919,254920.0
2020-09-09 12:15:00,36.64,36.64,36.58,36.6,36160.0,29.5919,29.5919,29.5434,29.5596,36160.0
2020-09-09 12:20:00,36.59,36.6,36.55,36.58,31896.0,29.5515,29.5596,29.5192,29.5434,31896.0
2020-09-09 12:25:00,36.58,36.59,36.52,36.53,23057.0,29.5434,29.5515,29.495,29.503,23057.0
2020-09-09 12:30:00,36.53,36.61,36.52,36.6,41958.0,29.503,29.5677,29.495,29.5596,41958.0
2020-09-09 12:35:00,36.6,36.67,36.59,36.67,26034.0,29.5596,29.6161,29.5515,29.6161,26034.0
2020-09-09 12:40:00,36.66,36.68,36.63,36.68,23685.0,29.608,29.6242,29.5838,29.6242,23685.0
2020-09-09 12:45:00,36.68,36.69,36.59,36.61,34446.0,29.6242,29.6323,29.5515,29.5677,34446.0
2020-09-09 12:50:00,36.6,36.62,36.56,36.58,27463.0,29.5596,29.5757,29.5273,29.5434,27463.0
2020-09-09 12:55:00,36.58,36.59,36.54,36.55,26297.0,29.5434,29.5515,29.5111,29.5192,26297.0
2020-09-09 13:00:00,36.55,36.63,36.55,36.59,45406.0,29.5192,29.5838,29.5192,29.5515,45406.0
2020-09-09 13:05:00,36.59,36.68,36.59,36.66,19943.0,29.5515,29.6242,29.5515,29.608,19943.0
2020-09-09 13:10:00,36.66,36.72,36.65,36.7,18345.0,29.608,29.6565,29.6,29.6403,18345.0
2020-09-09 13:15:00,36.71,36.83,36.71,36.83,36936.0,29.6484,29.7453,29.6484,29.7453,36936.0
2020-09-09 13:20:00,36.83,36.85,36.77,36.8,31136.0,29.7453,29.7615,29.6969,29.7211,31136.0
2020-09-09 13:25:00,36.81,36.83,36.78,36.8,33310.0,29.7292,29.7453,29.705,29.7211,33310.0
2020-09-09 13:30:00,36.8,36.88,36.8,36.85,55027.0,29.7211,29.7857,29.7211,29.7615,55027.0
2020-09-09 13:35:00,36.86,36.89,36.83,36.89,36063.0,29.7696,29.7938,29.7453,29.7938,36063.0
2020-09-09 13:40:00,36.89,36.93,36.87,36.9,27259.0,29.7938,29.8261,29.7776,29.8019,27259.0
2020-09-09 13:45:00,36.9,36.91,36.82,36.85,47863.0,29.8019,29.8099,29.7373,29.7615,47863.0
2020-09-09 13:50:00,36.85,36.88,36.83,36.84,40035.0,29.7615,29.7857,29.7453,29.7534,40035.0
2020-09-09 13:55:00,36.84,36.87,36.81,36.86,27761.0,29.7534,29.7776,29.7292,29.7696,27761.0
2020-09-09 14:00:00,36.86,36.89,36.79,36.82,42883.0,29.7696,29.7938,29.713,29.7373,42883.0
2020-09-09 14:05:00,36.82,36.88,36.81,36.86,55880.0,29.7373,29.7857,29.7292,29.7696,55880.0
2020-09-09 14:10:00,36.86,36.87,36.8,36.82,49099.0,29.7696,29.7776,29.7211,29.7373,49099.0
2020-09-09 14:15:00,36.82,36.83,36.71,36.71,33527.0,29.7373,29.7453,29.6484,29.6484,33527.0
2020-09-09 14:20:00,36.71,36.73,36.68,36.7,36775.0,29.6484,29.6646,29.6242,29.6403,36775.0
2020-09-09 14:25:00,36.7,36.71,36.66,36.69,32912.0,29.6403,29.6484,29.608,29.6323,32912.0
2020-09-09 14:30:00,36.69,36.77,36.68,36.75,29606.0,29.6323,29.6969,29.6242,29.6807,29606.0
2020-09-09 14:35:00,36.75,36.76,36.7,36.7,21304.0,29.6807,29.6888,29.6403,29.6403,21304.0
2020-09-09 14:40:00,36.7,36.72,36.69,36.71,30858.0,29.6403,29.6565,29.6323,29.6484,30858.0
2020-09-09 14:45:00,36.71,36.73,36.68,36.72,31225.0,29.6484,29.6646,29.6242,29.6565,31225.0
2020-09-09 14:50:00,36.72,36.73,36.66,36.69,35370.0,29.6565,29.6646,29.608,29.6323,35370.0
2020-09-09 14:55:00,36.7,36.73,36.67,36.7,38626.0,29.6403,29.6646,29.6161,29.6403,38626.0
2020-09-09 15:00:00,36.7,36.79,36.69,36.79,51143.0,29.6403,29.713,29.6323,29.713,51143.0
2020-09-09 15:05:00,36.78,36.79,36.76,36.77,34742.0,29.705,29.713,29.6888,29.6969,34742.0
2020-09-09 15:10:00,36.78,36.79,36.76,36.77,42621.0,29.705,29.713,29.6888,29.6969,42621.0
2020-09-09 15:15:00,36.78,36.81,36.73,36.79,58143.0,29.705,29.7292,29.6646,29.713,58143.0
2020-09-09 15:20:00,36.79,36.83,36.77,36.81,72815.0,29.713,29.7453,29.6969,29.7292,72815.0
2020-09-09 15:25:00,36.8,36.81,36.75,36.81,56219.0,29.7211,29.7292,29.6807,29.7292,56219.0
2020-09-09 15:30:00,36.8,36.82,36.76,36.76,61863.0,29.7211,29.7373,29.6888,29.6888,61863.0
2020-09-09 15:35:00,36.75,36.77,36.69,36.73,78740.0,29.6807,29.6969,29.6323,29.6646,78740.0
2020-09-09 15:40:00,36.73,36.75,36.7,36.73,61042.0,29.6646,29.6807,29.6403,29.6646,61042.0
2020-09-09 15:45:00,36.71,36.75,36.67,36.67,106784.0,29.6484,29.6807,29.6161,29.6161,106784.0
2020-09-09 15:50:00,36.68,36.69,36.6,36.65,233123.0,29.6242,29.6323,29.5596,29.6,233123.0
2020-09-09 15:55:00,36.65,36.65,36.49,36.53,392372.0,29.6,29.6,29.4707,29.503,392372.0
2020-09-10 09:30:00,36.74,36.87,36.62,36.84,153359.0,29.6726,29.7776,29.5757,29.7534,153359.0
2020-09-10 09:35:00,36.85,36.92,36.73,36.91,78688.0,29.7615,29.818,29.6646,29.8099,78688.0
2020-09-10 09:40:00,36.92,37.01,36.92,36.98,69706.0,29.818,29.8907,29.818,29.8665,69706.0
2020-09-10 09:45:00,36.97,37.15,36.92,37.12,56888.0,29.8584,30.0038,29.818,29.9796,56888.0
2020-09-10 09:50:00,37.12,37.18,37.04,37.05,49901.0,29.9796,30.028,29.9149,29.923,49901.0
2020-09-10 09:55:00,37.06,37.18,36.97,36.97,44308.0,29.9311,30.028,29.8584,29.8584,44308.0
2020-09-10 10:00:00,36.98,37.02,36.95,37.0,36295.0,29.8665,29.8988,29.8423,29.8826,36295.0
2020-09-10 10:05:00,36.98,37.03,36.85,36.86,39848.0,29.8665,29.9069,29.7615,29.7696,39848.0
2020-09-10 10:10:00,36.87,36.87,36.77,36.85,46944.0,29.7776,29.7776,29.6969,29.7615,46944.0
2020-09-10 10:15:00,36.85,36.95,36.85,36.94,21206.0,29.7615,29.8423,29.7615,29.8342,21206.0
2020-09-10 10:20:00,36.94,36.96,36.87,36.89,24578.0,29.8342,29.8503,29.7776,29.7938,24578.0
2020-09-10 10:25:00,36.89,36.89,36.74,36.79,49871.0,29.7938,29.7938,29.6726,29.713,49871.0
2020-09-10 10:30:00,36.8,36.81,36.68,36.72,32965.0,29.7211,29.7292,29.6242,29.6565,32965.0
2020-09-10 10:35:00,36.72,36.78,36.71,36.77,28807.0,29.6565,29.705,29.6484,29.6969,28807.0
2020-09-10 10:40:00,36.77,36.83,36.72,36.77,73642.0,29.6969,29.7453,29.6565,29.6969,73642.0
2020-09-10 10:45:00,36.78,36.79,36.57,36.61,101780.0,29.705,29.713,29.5354,29.5677,101780.0
2020-09-10 10:50:00,36.61,36.64,36.57,36.58,38714.0,29.5677,29.5919,29.5354,29.5434,38714.0
2020-09-10 10:55:00,36.58,36.59,36.38,36.42,127690.0,29.5434,29.5515,29.3819,29.4142,127690.0
2020-09-10 11:00:00,36.42,36.48,36.41,36.46,80166.0,29.4142,29.4627,29.4061,29.4465,80166.0
2020-09-10 11:05:00,36.47,36.57,36.46,36.55,59202.0,29.4546,29.5354,29.4465,29.5192,59202.0
2020-09-10 11:10:00,36.55,36.62,36.51,36.59,40006.0,29.5192,29.5757,29.4869,29.5515,40006.0
2020-09-10 11:15:00,36.59,36.6,36.44,36.51,59725.0,29.5515,29.5596,29.4304,29.4869,59725.0
2020-09-10 11:20:00,36.52,36.58,36.5,36.51,66789.0,29.495,29.5434,29.4788,29.4869,66789.0
2020-09-10 11:25:00,36.52,36.54,36.48,36.54,37849.0,29.495,29.5111,29.4627,29.5111,37849.0
2020-09-10 11:30:00,36.52,36.53,36.49,36.5,37472.0,29.495,29.503,29.4707,29.4788,37472.0
2020-09-10 11:35:00,36.49,36.5,36.42,36.43,23782.0,29.4707,29.4788,29.4142,29.4223,23782.0
2020-09-10 11:40:00,36.43,36.46,36.38,36.4,28736.0,29.4223,29.4465,29.3819,29.3981,28736.0
2020-09-10 11:45:00,36.39,36.4,36.31,36.39,39381.0,29.39,29.3981,29.3254,29.39,39381.0
2020-09-10 11:50:00,36.4,36.42,36.32,36.33,33895.0,29.3981,29.4142,29.3334,29.3415,33895.0
2020-09-10 11:55:00,36.33,36.33,36.27,36.29,64579.0,29.3415,29.3415,29.2931,29.3092,64579.0
2020-09-10 12:00:00,36.28,36.38,36.27,36.34,52333.0,29.3011,29.3819,29.2931,29.3496,52333.0
2020-09-10 12:05:00,36.35,36.42,36.33,36.34,53817.0,29.3577,29.4142,29.3415,29.3496,53817.0
2020-09-10 12:10:00,36.34,36.38,36.32,36.32,28003.0,29.3496,29.3819,29.3334,29.3334,28003.0
2020-09-10 12:15:00,36.31,36.33,36.25,36.32,32270.0,29.3254,29.3415,29.2769,29.3334,32270.0
2020-09-10 12:20:00,36.31,36.32,36.24,36.27,45449.0,29.3254,29.3334,29.2688,29.2931,45449.0
2020-09-10 12:25:00,36.26,36.31,36.24,36.3,14100.0,29.285,29.3254,29.2688,29.3173,14100.0
2020-09-10 12:30:00,36.3,36.38,36.27,36.27,61705.0,29.3173,29.3819,29.2931,29.2931,61705.0
2020-09-10 12:35:00,36.28,36.28,36.18,36.2,62962.0,29.3011,29.3011,29.2204,29.2365,62962.0
2020-09-10 12:40:00,36.19,36.23,36.12,36.12,31345.0,29.2284,29.2608,29.1719,29.1719,31345.0
2020-09-10 12:45:00,36.13,36.14,36.06,36.09,69096.0,29.18,29.1881,29.1235,29.1477,69096.0
2020-09-10 12:50:00,36.09,36.13,36.08,36.09,49715.0,29.1477,29.18,29.1396,29.1477,49715.0
2020-09-10 12:55:00,36.1,36.1,36.02,36.03,149100.0,29.1558,29.1558,29.0911,29.0992,149100.0
2020-09-10 13:00:00,36.03,36.13,36.01,36.11,97036.0,29.0992,29.18,29.0831,29.1638,97036.0
2020-09-10 13:05:00,36.11,36.19,36.09,36.18,37903.0,29.1638,29.2284,29.1477,29.2204,37903.0
2020-09-10 13:10:00,36.18,36.19,36.14,36.16,27120.0,29.2204,29.2284,29.1881,29.2042,27120.0
2020-09-10 13:15:00,36.16,36.22,36.15,36.22,21638.0,29.2042,29.2527,29.1961,29.2527,21638.0
2020-09-10 13:20:00,36.22,36.23,36.19,36.19,24066.0,29.2527,29.2608,29.2284,29.2284,24066.0
2020-09-10 13:25:00,36.19,36.2,36.14,36.18,41528.0,29.2284,29.2365,29.1881,29.2204,41528.0
2020-09-10 13:30:00,36.18,36.21,36.17,36.2,31467.0,29.2204,29.2446,29.2123,29.2365,31467.0
2020-09-10 13:35:00,36.19,36.23,36.15,36.16,37161.0,29.2284,29.2608,29.1961,29.2042,37161.0
2020-09-10 13:40:00,36.16,36.16,36.11,36.12,36702.0,29.2042,29.2042,29.1638,29.1719,36702.0
2020-09-10 13:45:00,36.11,36.12,36.06,36.07,139541.0,29.1638,29.1719,29.1235,29.1315,139541.0
2020-09-10 13:50:00,36.08,36.09,36.04,36.05,51949.0,29.1396,29.1477,29.1073,29.1154,51949.0
2020-09-10 13:55:00,36.06,36.13,36.05,36.12,45490.0,29.1235,29.18,29.1154,29.1719,45490.0
2020-09-10 14:00:00,36.12,36.21,36.11,36.2,92453.0,29.1719,29.2446,29.1638,29.2365,92453.0
2020-09-10 14:05:00,36.2,36.24,36.18,36.23,21214.0,29.2365,29.2688,29.2204,29.2608,21214.0
2020-09-10 14:10:00,36.23,36.25,36.16,36.17,32193.0,29.2608,29.2769,29.2042,29.2123,32193.0
2020-09-10 14:15:00,36.17,36.17,36.08,36.13,50202.0,29.2123,29.2123,29.1396,29.18,50202.0
2020-09-10 14:20:00,36.14,36.15,36.05,36.06,184525.0,29.1881,29.1961,29.1154,29.1235,184525.0
2020-09-10 14:25:00,36.06,36.11,35.95,35.95,152654.0,29.1235,29.1638,29.0346,29.0346,152654.0
2020-09-10 14:30:00,35.95,36.03,35.92,36.0,79899.0,29.0346,29.0992,29.0104,29.075,79899.0
2020-09-10 14:35:00,36.01,36.03,35.97,36.02,62617.0,29.0831,29.0992,29.0508,29.0911,62617.0
2020-09-10 14:40:00,36.01,36.01,35.91,35.91,60581.0,29.0831,29.0831,29.0023,29.0023,60581.0
2020-09-10 14:45:00,35.92,36.06,35.92,36.04,117440.0,29.0104,29.1235,29.0104,29.1073,117440.0
2020-09-10 14:50:00,36.04,36.04,35.9,35.93,53725.0,29.1073,29.1073,28.9942,29.0185,53725.0
2020-09-10 14:55:00,35.93,36.06,35.93,36.01,56926.0,29.0185,29.1235,29.0185,29.0831,56926.0
2020-09-10 15:00:00,36.01,36.04,35.99,36.0,79520.0,29.0831,29.1073,29.0669,29.075,79520.0
2020-09-10 15:05:00,36.01,36.09,35.97,35.97,104695.0,29.0831,29.1477,29.0508,29.0508,104695.0
2020-09-10 15:10:00,35.98,36.02,35.93,35.97,54313.0,29.0588,29.0911,29.0185,29.0508,54313.0
2020-09-10 15:15:00,35.97,35.97,35.83,35.83,130886.0,29.0508,29.0508,28.9377,28.9377,130886.0
2020-09-10 15:20:00,35.84,35.87,35.79,35.8,81811.0,28.9458,28.97,28.9054,28.9135,81811.0
2020-09-10 15:25:00,35.8,35.91,35.74,35.89,84864.0,28.9135,29.0023,28.865,28.9862,84864.0
2020-09-10 15:30:00,35.86,35.93,35.81,35.88,213398.0,28.9619,29.0185,28.9215,28.9781,213398.0
2020-09-10 15:35:00,35.88,35.89,35.81,35.89,82662.0,28.9781,28.9862,28.9215,28.9862,82662.0
2020-09-10 15:40:00,35.89,36.01,35.86,35.98,88415.0,28.9862,29.0831,28.9619,29.0588,88415.0
2020-09-10 15:45:00,35.98,35.99,35.82,35.85,134446.0,29.0588,29.0669,28.9296,28.9539,134446.0
2020-09-10 15:50:00,35.83,35.94,35.78,35.91,199845.0,28.9377,29.0265,28.8973,29.0023,199845.0
2020-09-10 15:55:00,35.9,35.94,35.74,35.77,545770.0,28.9942,29.0265,28.865,28.8892,545770.0
2020-09-11 09:30:00,35.8,35.91,35.76,35.83,223986.0,28.9135,29.0023,28.8812,28.9377,223986.0
2020-09-11 09:35:00,35.84,35.94,35.8,35.84,85107.0,28.9458,29.0265,28.9135,28.9458,85107.0
2020-09-11 09:40:00,35.83,35.83,35.66,35.78,80907.0,28.9377,28.9377,28.8004,28.8973,80907.0
2020-09-11 09:45:00,35.77,35.77,35.65,35.75,69371.0,28.8892,28.8892,28.7923,28.8731,69371.0
2020-09-11 09:50:00,35.74,35.88,35.69,35.77,55816.0,28.865,28.9781,28.8246,28.8892,55816.0
2020-09-11 09:55:00,35.79,35.81,35.71,35.72,61558.0,28.9054,28.9215,28.8408,28.8489,61558.0
2020-09-11 10:00:00,35.71,35.8,35.66,35.8,92316.0,28.8408,28.9135,28.8004,28.9135,92316.0
2020-09-11 10:05:00,35.79,35.95,35.79,35.93,59098.0,28.9054,29.0346,28.9054,29.0185,59098.0
2020-09-11 10:10:00,35.93,35.98,35.83,35.94,55203.0,29.0185,29.0588,28.9377,29.0265,55203.0
2020-09-11 10:15:00,35.94,36.01,35.89,35.9,102086.0,29.0265,29.0831,28.9862,28.9942,102086.0
2020-09-11 10:20:00,35.9,35.93,35.84,35.92,48763.0,28.9942,29.0185,28.9458,29.0104,48763.0
2020-09-11 10:25:00,35.91,35.96,35.83,35.87,60041.0,29.0023,29.0427,28.9377,28.97,60041.0
2020-09-11 10:30:00,35.88,35.91,35.85,35.87,40759.0,28.9781,29.0023,28.9539,28.97,40759.0
2020-09-11 10:35:00,35.87,36.0,35.85,35.97,74736.0,28.97,29.075,28.9539,29.0508,74736.0
2020-09-11 10:40:00,35.96,36.02,35.94,35.98,21970.0,29.0427,29.0911,29.0265,29.0588,21970.0
2020-09-11 10:45:00,35.98,35.98,35.88,35.96,27396.0,29.0588,29.0588,28.9781,29.0427,27396.0
2020-09-11 10:50:00,35.94,35.96,35.91,35.96,30978.0,29.0265,29.0427,29.0023,29.0427,30978.0
2020-09-11 10:55:00,35.96,35.98,35.92,35.94,48210.0,29.0427,29.0588,29.0104,29.0265,48210.0
2020-09-11 11:00:00,35.94,36.08,35.91,36.06,43227.0,29.0265,29.1396,29.0023,29.1235,43227.0
2020-09-11 11:05:00,36.06,36.08,36.03,36.08,33056.0,29.1235,29.1396,29.0992,29.1396,33056.0
2020-09-11 11:10:00,36.07,36.09,36.02,36.02,31247.0,29.1315,29.1477,29.0911,29.0911,31247.0
2020-09-11 11:15:00,36.02,36.08,36.0,36.07,37182.0,29.0911,29.1396,29.075,29.1315,37182.0
2020-09-11 11:20:00,36.07,36.1,35.97,36.09,56785.0,29.1315,29.1558,29.0508,29.1477,56785.0
2020-09-11 11:25:00,36.09,36.16,36.07,36.11,65097.0,29.1477,29.2042,29.1315,29.1638,65097.0
2020-09-11 11:30:00,36.11,36.13,36.08,36.1,27888.0,29.1638,29.18,29.1396,29.1558,27888.0
2020-09-11 11:35:00,36.09,36.2,36.09,36.16,36169.0,29.1477,29.2365,29.1477,29.2042,36169.0
2020-09-11 11:40:00,36.15,36.17,36.12,36.16,42858.0,29.1961,29.2123,29.1719,29.2042,42858.0
2020-09-11 11:45:00,36.16,36.19,36.14,36.16,29291.0,29.2042,29.2284,29.1881,29.2042,29291.0
2020-09-11 11:50:00,36.16,36.22,36.16,36.21,49250.0,29.2042,29.2527,29.2042,29.2446,49250.0
2020-09-11 11:55:00,36.23,36.34,36.22,36.31,56966.0,29.2608,29.3496,29.2527,29.3254,56966.0
2020-09-11 12:00:00,36.31,36.43,36.26,36.37,42394.0,29.3254,29.4223,29.285,29.3738,42394.0
2020-09-11 12:05:00,36.39,36.5,36.39,36.49,38975.0,29.39,29.4788,29.39,29.4707,38975.0
2020-09-11 12:10:00,36.48,36.56,36.48,36.54,34052.0,29.4627,29.5273,29.4627,29.5111,34052.0
2020-09-11 12:15:00,36.54,36.56,36.44,36.5,31285.0,29.5111,29.5273,29.4304,29.4788,31285.0
2020-09-11 12:20:00,36.5,36.53,36.47,36.52,16654.0,29.4788,29.503,29.4546,29.495,16654.0
2020-09-11 12:25:00,36.51,36.55,36.51,36.51,28463.0,29.4869,29.5192,29.4869,29.4869,28463.0
2020-09-11 12:30:00,36.5,36.52,36.45,36.46,39782.0,29.4788,29.495,29.4384,29.4465,39782.0
2020-09-11 12:35:00,36.46,36.52,36.45,36.45,26148.0,29.4465,29.495,29.4384,29.4384,26148.0
2020-09-11 12:40:00,36.46,36.46,36.39,36.41,30488.0,29.4465,29.4465,29.39,29.4061,30488.0
2020-09-11 12:45:00,36.41,36.5,36.4,36.49,26450.0,29.4061,29.4788,29.3981,29.4707,26450.0
2020-09-11 12:50:00,36.49,36.54,36.48,36.51,18552.0,29.4707,29.5111,29.4627,29.4869,18552.0
2020-09-11 12:55:00,36.52,36.53,36.43,36.47,47004.0,29.495,29.503,29.4223,29.4546,47004.0
2020-09-11 13:00:00,36.47,36.48,36.42,36.44,27664.0,29.4546,29.4627,29.4142,29.4304,27664.0
2020-09-11 13:05:00,36.45,36.45,36.34,36.38,32647.0,29.4384,29.4384,29.3496,29.3819,32647.0
2020-09-11 13:10:00,36.38,36.39,36.34,36.38,30945.0,29.3819,29.39,29.3496,29.3819,30945.0
2020-09-11 13:15:00,36.38,36.42,36.3,36.34,70960.0,29.3819,29.4142,29.3173,29.3496,70960.0
2020-09-11 13:20:00,36.35,36.38,36.33,36.36,15153.0,29.3577,29.3819,29.3415,29.3657,15153.0
2020-09-11 13:25:00,36.36,36.37,36.31,36.34,35140.0,29.3657,29.3738,29.3254,29.3496,35140.0
2020-09-11 13:30:00,36.34,36.36,36.26,36.3,45585.0,29.3496,29.3657,29.285,29.3173,45585.0
2020-09-11 13:35:00,36.31,36.36,36.31,36.32,25528.0,29.3254,29.3657,29.3254,29.3334,25528.0
2020-09-11 13:40:00,36.32,36.38,36.29,36.36,45490.0,29.3334,29.3819,29.3092,29.3657,45490.0
2020-09-11 13:45:00,36.37,36.39,36.29,36.33,40203.0,29.3738,29.39,29.3092,29.3415,40203.0
2020-09-11 13:50:00,36.33,36.37,36.31,36.31,42831.0,29.3415,29.3738,29.3254,29.3254,42831.0
2020-09-11 13:55:00,36.31,36.33,36.28,36.29,28144.0,29.3254,29.3415,29.3011,29.3092,28144.0
2020-09-11 14:00:00,36.28,36.3,36.2,36.25,50005.0,29.3011,29.3173,29.2365,29.2769,50005.0
2020-09-11 14:05:00,36.25,36.3,36.23,36.29,25772.0,29.2769,29.3173,29.2608,29.3092,25772.0
2020-09-11 14:10:00,36.29,36.39,36.28,36.38,33826.0,29.3092,29.39,29.3011,29.3819,33826.0
2020-09-11 14:15:00,36.39,36.41,36.36,36.41,25462.0,29.39,29.4061,29.3657,29.4061,25462.0
2020-09-11 14:20:00,36.41,36.43,36.34,36.39,37374.0,29.4061,29.4223,29.3496,29.39,37374.0
2020-09-11 14:25:00,36.38,36.45,36.37,36.39,28046.0,29.3819,29.4384,29.3738,29.39,28046.0
2020-09-11 14:30:00,36.39,36.44,36.37,36.41,42844.0,29.39,29.4304,29.3738,29.4061,42844.0
2020-09-11 14:35:00,36.42,36.52,36.41,36.5,61763.0,29.4142,29.495,29.4061,29.4788,61763.0
2020-09-11 14:40:00,36.49,36.52,36.46,36.49,46499.0,29.4707,29.495,29.4465,29.4707,46499.0
2020-09-11 14:45:00,36.49,36.51,36.43,36.44,34234.0,29.4707,29.4869,29.4223,29.4304,34234.0
2020-09-11 14:50:00,36.44,36.48,36.43,36.47,48596.0,29.4304,29.4627,29.4223,29.4546,48596.0
2020-09-11 14:55:00,36.47,36.5,36.43,36.49,60489.0,29.4546,29.4788,29.4223,29.4707,60489.0
2020-09-11 15:00:00,36.48,36.51,36.42,36.45,71900.0,29.4627,29.4869,29.4142,29.4384,71900.0
2020-09-11 15:05:00,36.45,36.45,36.38,36.39,37036.0,29.4384,29.4384,29.3819,29.39,37036.0
2020-09-11 15:10:00,36.39,36.43,36.34,36.42,49404.0,29.39,29.4223,29.3496,29.4142,49404.0
2020-09-11 15:15:00,36.42,36.52,36.42,36.51,55687.0,29.4142,29.495,29.4142,29.4869,55687.0
2020-09-11 15:20:00,36.51,36.62,36.5,36.61,73908.0,29.4869,29.5757,29.4788,29.5677,73908.0
2020-09-11 15:25:00,36.61,36.65,36.59,36.63,50688.0,29.5677,29.6,29.5515,29.5838,50688.0
2020-09-11 15:30:00,36.63,36.71,36.63,36.68,82514.0,29.5838,29.6484,29.5838,29.6242,82514.0
2020-09-11 15:35:00,36.68,36.69,36.64,36.66,64272.0,29.6242,29.6323,29.5919,29.608,64272.0
2020-09-11 15:40:00,36.66,36.68,36.61,36.67,72808.0,29.608,29.6242,29.5677,29.6161,72808.0
2020-09-11 15:45:00,36.67,36.74,36.64,36.72,126285.0,29.6161,29.6726,29.5919,29.6565,126285.0
2020-09-11 15:50:00,36.73,36.75,36.66,36.68,258062.0,29.6646,29.6807,29.608,29.6242,258062.0
2020-09-11 15:55:00,36.68,36.72,36.62,36.68,545850.0,29.6242,29.6565,29.5757,29.6242,545850.0
2020-09-14 09:30:00,37.02,37.13,36.93,37.09,163857.0,29.8988,29.9876,29.8261,29.9553,163857.0
2020-09-14 09:35:00,37.08,37.19,37.02,37.16,65680.0,29.9472,30.0361,29.8988,30.0119,65680.0
2020-09-14 09:40:00,37.17,37.34,37.15,37.32,68028.0,30.0199,30.1572,30.0038,30.1411,68028.0
2020-09-14 09:45:00,37.33,37.35,37.27,37.33,54458.0,30.1492,30.1653,30.1007,30.1492,54458.0
2020-09-14 09:50:00,37.32,37.47,37.31,37.45,41108.0,30.1411,30.2622,30.133,30.2461,41108.0
2020-09-14 09:55:00,37.45,37.5,37.43,37.5,32065.0,30.2461,30.2865,30.2299,30.2865,32065.0
2020-09-14 10:00:00,37.5,37.61,37.47,37.53,72492.0,30.2865,30.3753,30.2622,30.3107,72492.0
2020-09-14 10:05:00,37.53,37.7,37.51,37.64,44232.0,30.3107,30.448,30.2945,30.3995,44232.0
2020-09-14 10:10:00,37.65,37.69,37.58,37.59,29978.0,30.4076,30.4399,30.3511,30.3591,29978.0
2020-09-14 10:15:00,37.59,37.76,37.59,37.75,52529.0,30.3591,30.4964,30.3591,30.4884,52529.0
2020-09-14 10:20:00,37.75,37.75,37.65,37.69,60328.0,30.4884,30.4884,30.4076,30.4399,60328.0
2020-09-14 10:25:00,37.69,37.69,37.59,37.64,50452.0,30.4399,30.4399,30.3591,30.3995,50452.0
2020-09-14 10:30:00,37.64,37.74,37.63,37.73,50108.0,30.3995,30.4803,30.3914,30.4722,50108.0
2020-09-14 10:35:00,37.72,37.74,37.65,37.66,49925.0,30.4641,30.4803,30.4076,30.4157,49925.0
2020-09-14 10:40:00,37.68,37.82,37.68,37.8,40012.0,30.4318,30.5449,30.4318,30.5287,40012.0
2020-09-14 10:45:00,37.8,37.9,37.8,37.88,51640.0,30.5287,30.6095,30.5287,30.5934,51640.0
2020-09-14 10:50:00,37.89,37.95,37.85,37.85,40946.0,30.6014,30.6499,30.5691,30.5691,40946.0
2020-09-14 10:55:00,37.86,37.88,37.79,37.81,43702.0,30.5772,30.5934,30.5207,30.5368,43702.0
2020-09-14 11:00:00,37.8,37.91,37.8,37.88,53694.0,30.5287,30.6176,30.5287,30.5934,53694.0
2020-09-14 11:05:00,37.87,37.99,37.86,37.95,92047.0,30.5853,30.6822,30.5772,30.6499,92047.0
2020-09-14 11:10:00,37.95,37.98,37.94,37.97,39202.0,30.6499,30.6741,30.6418,30.666,39202.0
2020-09-14 11:15:00,37.98,38.01,37.9,37.93,59128.0,30.6741,30.6984,30.6095,30.6337,59128.0
2020-09-14 11:20:00,37.93,37.97,37.87,37.97,44054.0,30.6337,30.666,30.5853,30.666,44054.0
2020-09-14 11:25:00,37.97,38.01,37.93,37.93,41303.0,30.666,30.6984,30.6337,30.6337,41303.0
2020-09-14 11:30:00,37.94,37.99,37.93,37.97,36763.0,30.6418,30.6822,30.6337,30.666,36763.0
2020-09-14 11:35:00,37.98,37.98,37.89,37.98,45474.0,30.6741,30.6741,30.6014,30.6741,45474.0
2020-09-14 11:40:00,37.98,37.98,37.9,37.92,32516.0,30.6741,30.6741,30.6095,30.6257,32516.0
2020-09-14 11:45:00,37.92,37.94,37.87,37.89,37160.0,30.6257,30.6418,30.5853,30.6014,37160.0
2020-09-14 11:50:00,37.87,37.87,37.79,37.82,20749.0,30.5853,30.5853,30.5207,30.5449,20749.0
2020-09-14 11:55:00,37.83,37.86,37.78,37.79,21880.0,30.553,30.5772,30.5126,30.5207,21880.0
2020-09-14 12:00:00,37.8,37.83,37.79,37.79,17394.0,30.5287,30.553,30.5207,30.5207,17394.0
2020-09-14 12:05:00,37.79,37.87,37.79,37.86,36588.0,30.5207,30.5853,30.5207,30.5772,36588.0
2020-09-14 12:10:00,37.86,37.89,37.82,37.87,22885.0,30.5772,30.6014,30.5449,30.5853,22885.0
2020-09-14 12:15:00,37.87,37.93,37.85,37.92,18243.0,30.5853,30.6337,30.5691,30.6257,18243.0
2020-09-14 12:20:00,37.93,37.99,37.93,37.96,35400.0,30.6337,30.6822,30.6337,30.658,35400.0
2020-09-14 12:25:00,37.96,38.05,37.96,38.04,36247.0,30.658,30.7307,30.658,30.7226,36247.0
2020-09-14 12:30:00,38.03,38.12,38.02,38.09,50408.0,30.7145,30.7872,30.7064,30.763,50408.0
2020-09-14 12:35:00,38.09,38.15,38.08,38.15,42741.0,30.763,30.8114,30.7549,30.8114,42741.0
2020-09-14 12:40:00,38.15,38.18,38.1,38.11,28836.0,30.8114,30.8356,30.771,30.7791,28836.0
2020-09-14 12:45:00,38.12,38.15,38.05,38.08,25175.0,30.7872,30.8114,30.7307,30.7549,25175.0
2020-09-14 12:50:00,38.08,38.19,38.07,38.19,21830.0,30.7549,30.8437,30.7468,30.8437,21830.0
2020-09-14 12:55:00,38.19,38.22,38.15,38.19,33188.0,30.8437,30.868,30.8114,30.8437,33188.0
2020-09-14 13:00:00,38.19,38.24,38.18,38.23,34523.0,30.8437,30.8841,30.8356,30.876,34523.0
2020-09-14 13:05:00,38.22,38.22,38.11,38.12,26299.0,30.868,30.868,30.7791,30.7872,26299.0
2020-09-14 13:10:00,38.12,38.14,38.06,38.14,24870.0,30.7872,30.8033,30.7387,30.8033,24870.0
2020-09-14 13:15:00,38.15,38.17,38.13,38.15,21697.0,30.8114,30.8276,30.7953,30.8114,21697.0
2020-09-14 13:20:00,38.15,38.19,38.14,38.17,20952.0,30.8114,30.8437,30.8033,30.8276,20952.0
2020-09-14 13:25:00,38.16,38.19,38.07,38.11,43248.0,30.8195,30.8437,30.7468,30.7791,43248.0
2020-09-14 13:30:00,38.11,38.13,38.06,38.06,46617.0,30.7791,30.7953,30.7387,30.7387,46617.0
2020-09-14 13:35:00,38.05,38.05,37.89,37.91,61695.0,30.7307,30.7307,30.6014,30.6176,61695.0
2020-09-14 13:40:00,37.91,37.92,37.81,37.82,63784.0,30.6176,30.6257,30.5368,30.5449,63784.0
2020-09-14 13:45:00,37.83,37.91,37.82,37.88,32295.0,30.553,30.6176,30.5449,30.5934,32295.0
2020-09-14 13:50:00,37.89,38.01,37.89,38.01,53569.0,30.6014,30.6984,30.6014,30.6984,53569.0
2020-09-14 13:55:00,38.01,38.02,37.94,37.95,25070.0,30.6984,30.7064,30.6418,30.6499,25070.0
2020-09-14 14:00:00,37.94,37.99,37.94,37.95,34529.0,30.6418,30.6822,30.6418,30.6499,34529.0
2020-09-14 14:05:00,37.95,37.99,37.94,37.95,27886.0,30.6499,30.6822,30.6418,30.6499,27886.0
2020-09-14 14:10:00,37.95,38.0,37.95,37.98,29729.0,30.6499,30.6903,30.6499,30.6741,29729.0
2020-09-14 14:15:00,37.98,38.02,37.96,37.98,29541.0,30.6741,30.7064,30.658,30.6741,29541.0
2020-09-14 14:20:00,37.99,37.99,37.92,37.95,36880.0,30.6822,30.6822,30.6257,30.6499,36880.0
2020-09-14 14:25:00,37.95,37.97,37.92,37.92,24987.0,30.6499,30.666,30.6257,30.6257,24987.0
2020-09-14 14:30:00,37.92,37.93,37.75,37.79,69305.0,30.6257,30.6337,30.4884,30.5207,69305.0
2020-09-14 14:35:00,37.79,37.84,37.76,37.81,52832.0,30.5207,30.5611,30.4964,30.5368,52832.0
2020-09-14 14:40:00,37.82,37.94,37.82,37.94,48912.0,30.5449,30.6418,30.5449,30.6418,48912.0
2020-09-14 14:45:00,37.95,37.98,37.93,37.97,62717.0,30.6499,30.6741,30.6337,30.666,62717.0
2020-09-14 14:50:00,37.98,38.0,37.87,37.88,82119.0,30.6741,30.6903,30.5853,30.5934,82119.0
2020-09-14 14:55:00,37.87,37.91,37.77,37.88,75131.0,30.5853,30.6176,30.5045,30.5934,75131.0
2020-09-14 15:00:00,37.89,37.9,37.8,37.84,51229.0,30.6014,30.6095,30.5287,30.5611,51229.0
2020-09-14 15:05:00,37.84,37.9,37.81,37.89,43683.0,30.5611,30.6095,30.5368,30.6014,43683.0
2020-09-14 15:10:00,37.88,37.89,37.79,37.82,59122.0,30.5934,30.6014,30.5207,30.5449,59122.0
2020-09-14 15:15:00,37.82,37.82,37.75,37.8,54859.0,30.5449,30.5449,30.4884,30.5287,54859.0
2020-09-14 15:20:00,37.8,37.81,37.7,37.75,49129.0,30.5287,30.5368,30.448,30.4884,49129.0
2020-09-14 15:25:00,37.75,37.83,37.73,37.82,51966.0,30.4884,30.553,30.4722,30.5449,51966.0
2020-09-14 15:30:00,37.82,37.82,37.71,37.77,84550.0,30.5449,30.5449,30.4561,30.5045,84550.0
2020-09-14 15:35:00,37.77,37.83,37.72,37.83,57252.0,30.5045,30.553,30.4641,30.553,57252.0
2020-09-14 15:40:00,37.83,37.92,37.83,37.91,83985.0,30.553,30.6257,30.553,30.6176,83985.0
2020-09-14 15:45:00,37.91,38.01,37.89,38.01,151908.0,30.6176,30.6984,30.6014,30.6984,151908.0
2020-09-14 15:50:00,38.0,38.04,37.98,38.01,210250.0,30.6903,30.7226,30.6741,30.6984,210250.0
2020-09-14 15:55:00,38.0,38.05,37.86,37.86,423907.0,30.6903,30.7307,30.5772,30.5772,423907.0
2020-09-15 09:30:00,37.89,38.08,37.67,37.67,161260.0,30.6014,30.7549,30.4238,30.4238,161260.0
2020-09-15 09:35:00,37.67,37.79,37.53,37.59,71391.0,30.4238,30.5207,30.3107,30.3591,71391.0
2020-09-15 09:40:00,37.59,37.68,37.52,37.55,90691.0,30.3591,30.4318,30.3026,30.3268,90691.0
2020-09-15 09:45:00,37.55,37.56,37.16,37.2,85254.0,30.3268,30.3349,30.0119,30.0442,85254.0
2020-09-15 09:50:00,37.19,37.27,37.16,37.22,78246.0,30.0361,30.1007,30.0119,30.0603,78246.0
2020-09-15 09:55:00,37.22,37.23,37.12,37.13,37788.0,30.0603,30.0684,29.9796,29.9876,37788.0
2020-09-15 10:00:00,37.12,37.38,37.11,37.38,74916.0,29.9796,30.1895,29.9715,30.1895,74916.0
2020-09-15 10:05:00,37.37,37.42,37.25,37.33,51994.0,30.1815,30.2218,30.0845,30.1492,51994.0
2020-09-15 10:10:00,37.33,37.49,37.23,37.46,41805.0,30.1492,30.2784,30.0684,30.2541,41805.0
2020-09-15 10:15:00,37.45,37.61,37.45,37.6,155049.0,30.2461,30.3753,30.2461,30.3672,155049.0
2020-09-15 10:20:00,37.59,37.69,37.53,37.53,30468.0,30.3591,30.4399,30.3107,30.3107,30468.0
2020-09-15 10:25:00,37.53,37.56,37.47,37.51,55786.0,30.3107,30.3349,30.2622,30.2945,55786.0
2020-09-15 10:30:00,37.52,37.63,37.43,37.54,195476.0,30.3026,30.3914,30.2299,30.3188,195476.0
2020-09-15 10:35:00,37.55,37.68,37.54,37.67,72284.0,30.3268,30.4318,30.3188,30.4238,72284.0
2020-09-15 10:40:00,37.66,37.81,37.63,37.67,63359.0,30.4157,30.5368,30.3914,30.4238,63359.0
2020-09-15 10:45:00,37.65,37.7,37.6,37.67,37194.0,30.4076,30.448,30.3672,30.4238,37194.0
2020-09-15 10:50:00,37.68,37.71,37.54,37.55,53687.0,30.4318,30.4561,30.3188,30.3268,53687.0
2020-09-15 10:55:00,37.55,37.65,37.54,37.58,38298.0,30.3268,30.4076,30.3188,30.3511,38298.0
2020-09-15 11:00:00,37.58,37.69,37.54,37.54,48436.0,30.3511,30.4399,30.3188,30.3188,48436.0
2020-09-15 11:05:00,37.54,37.57,37.46,37.48,44048.0,30.3188,30.343,30.2541,30.2703,44048.0
2020-09-15 11:10:00,37.48,37.52,37.45,37.48,46287.0,30.2703,30.3026,30.2461,30.2703,46287.0
2020-09-15 11:15:00,37.48,37.48,37.42,37.44,35260.0,30.2703,30.2703,30.2218,30.238,35260.0
2020-09-15 11:20:00,37.45,37.48,37.42,37.45,74759.0,30.2461,30.2703,30.2218,30.2461,74759.0
2020-09-15 11:25:00,37.45,37.47,37.36,37.38,89296.0,30.2461,30.2622,30.1734,30.1895,89296.0
2020-09-15 11:30:00,37.38,37.38,37.29,37.3,87878.0,30.1895,30.1895,30.1169,30.1249,87878.0
2020-09-15 11:35:00,37.3,37.41,37.3,37.37,53899.0,30.1249,30.2138,30.1249,30.1815,53899.0
2020-09-15 11:40:00,37.37,37.37,37.29,37.31,34219.0,30.1815,30.1815,30.1169,30.133,34219.0
2020-09-15 11:45:00,37.31,37.32,37.22,37.26,24964.0,30.133,30.1411,30.0603,30.0926,24964.0
2020-09-15 11:50:00,37.26,37.33,37.25,37.29,21862.0,30.0926,30.1492,30.0845,30.1169,21862.0
2020-09-15 11:55:00,37.29,37.31,37.26,37.3,25493.0,30.1169,30.133,30.0926,30.1249,25493.0
2020-09-15 12:00:00,37.3,37.3,37.25,37.27,28797.0,30.1249,30.1249,30.0845,30.1007,28797.0
2020-09-15 12:05:00,37.27,37.3,37.25,37.27,67309.0,30.1007,30.1249,30.0845,30.1007,67309.0
2020-09-15 12:10:00,37.27,37.3,37.25,37.28,37138.0,30.1007,30.1249,30.0845,30.1088,37138.0
2020-09-15 12:15:00,37.28,37.29,37.22,37.23,30003.0,30.1088,30.1169,30.0603,30.0684,30003.0
2020-09-15 12:20:00,37.22,37.23,37.17,37.22,26048.0,30.0603,30.0684,30.0199,30.0603,26048.0
2020-09-15 12:25:00,37.22,37.26,37.21,37.24,27189.0,30.0603,30.0926,30.0522,30.0765,27189.0
2020-09-15 12:30:00,37.24,37.35,37.24,37.34,40105.0,30.0765,30.1653,30.0765,30.1572,40105.0
2020-09-15 12:35:00,37.34,37.37,37.33,37.35,27480.0,30.1572,30.1815,30.1492,30.1653,27480.0
2020-09-15 12:40:00,37.36,37.37,37.28,37.29,19871.0,30.1734,30.1815,30.1088,30.1169,19871.0
2020-09-15 12:45:00,37.29,37.36,37.27,37.34,23286.0,30.1169,30.1734,30.1007,30.1572,23286.0
2020-09-15 12:50:00,37.34,37.35,37.31,37.34,26804.0,30.1572,30.1653,30.133,30.1572,26804.0
2020-09-15 12:55:00,37.33,37.37,37.3,37.37,30915.0,30.1492,30.1815,30.1249,30.1815,30915.0
2020-09-15 13:00:00,37.37,37.43,37.31,37.42,342217.0,30.1815,30.2299,30.133,30.2218,342217.0
2020-09-15 13:05:00,37.42,37.42,37.37,37.4,28402.0,30.2218,30.2218,30.1815,30.2057,28402.0
2020-09-15 13:10:00,37.4,37.42,37.37,37.41,24548.0,30.2057,30.2218,30.1815,30.2138,24548.0
2020-09-15 13:15:00,37.4,37.41,37.34,37.35,18030.0,30.2057,30.2138,30.1572,30.1653,18030.0
2020-09-15 13:20:00,37.35,37.36,37.29,37.3,33180.0,30.1653,30.1734,30.1169,30.1249,33180.0
2020-09-15 13:25:00,37.3,37.3,37.24,37.27,32253.0,30.1249,30.1249,30.0765,30.1007,32253.0
2020-09-15 13:30:00,37.27,37.3,37.23,37.29,35034.0,30.1007,30.1249,30.0684,30.1169,35034.0
2020-09-15 13:35:00,37.29,37.34,37.29,37.32,27544.0,30.1169,30.1572,30.1169,30.1411,27544.0
2020-09-15 13:40:00,37.32,37.35,37.31,37.33,32901.0,30.1411,30.1653,30.133,30.1492,32901.0
2020-09-15 13:45:00,37.33,37.36,37.31,37.33,30233.0,30.1492,30.1734,30.133,30.1492,30233.0
2020-09-15 13:50:00,37.32,37.33,37.29,37.32,19371.0,30.1411,30.1492,30.1169,30.1411,19371.0
2020-09-15 13:55:00,37.31,37.33,37.29,37.31,23699.0,30.133,30.1492,30.1169,30.133,23699.0
2020-09-15 14:00:00,37.32,37.32,37.26,37.27,75752.0,30.1411,30.1411,30.0926,30.1007,75752.0
2020-09-15 14:05:00,37.27,37.32,37.27,37.3,55097.0,30.1007,30.1411,30.1007,30.1249,55097.0
2020-09-15 14:10:00,37.3,37.3,37.26,37.28,41634.0,30.1249,30.1249,30.0926,30.1088,41634.0
2020-09-15 14:15:00,37.27,37.42,37.27,37.41,136813.0,30.1007,30.2218,30.1007,30.2138,136813.0
2020-09-15 14:20:00,37.41,37.47,37.4,37.47,105139.0,30.2138,30.2622,30.2057,30.2622,105139.0
2020-09-15 14:25:00,37.47,37.49,37.45,37.48,56331.0,30.2622,30.2784,30.2461,30.2703,56331.0
2020-09-15 14:30:00,37.48,37.5,37.44,37.5,132785.0,30.2703,30.2865,30.238,30.2865,132785.0
2020-09-15 14:35:00,37.5,37.54,37.47,37.5,179590.0,30.2865,30.3188,30.2622,30.2865,179590.0
2020-09-15 14:40:00,37.5,37.58,37.49,37.57,81939.0,30.2865,30.3511,30.2784,30.343,81939.0
2020-09-15 14:45:00,37.56,37.57,37.5,37.5,73871.0,30.3349,30.343,30.2865,30.2865,73871.0
2020-09-15 14:50:00,37.51,37.53,37.47,37.51,47675.0,30.2945,30.3107,30.2622,30.2945,47675.0
2020-09-15 14:55:00,37.5,37.56,37.5,37.54,44428.0,30.2865,30.3349,30.2865,30.3188,44428.0
2020-09-15 15:00:00,37.55,37.57,37.51,37.55,50551.0,30.3268,30.343,30.2945,30.3268,50551.0
2020-09-15 15:05:00,37.55,37.56,37.46,37.49,75477.0,30.3268,30.3349,30.2541,30.2784,75477.0
2020-09-15 15:10:00,37.48,37.53,37.48,37.49,60555.0,30.2703,30.3107,30.2703,30.2784,60555.0
2020-09-15 15:15:00,37.49,37.57,37.48,37.53,56595.0,30.2784,30.343,30.2703,30.3107,56595.0
2020-09-15 15:20:00,37.54,37.59,37.52,37.53,59978.0,30.3188,30.3591,30.3026,30.3107,59978.0
2020-09-15 15:25:00,37.53,37.55,37.45,37.47,275197.0,30.3107,30.3268,30.2461,30.2622,275197.0
2020-09-15 15:30:00,37.47,37.48,37.4,37.41,86998.0,30.2622,30.2703,30.2057,30.2138,86998.0
2020-09-15 15:35:00,37.42,37.42,37.34,37.37,103709.0,30.2218,30.2218,30.1572,30.1815,103709.0
2020-09-15 15:40:00,37.37,37.42,37.35,37.41,132905.0,30.1815,30.2218,30.1653,30.2138,132905.0
2020-09-15 15:45:00,37.4,37.43,37.35,37.41,199427.0,30.2057,30.2299,30.1653,30.2138,199427.0
2020-09-15 15:50:00,37.4,37.41,37.35,37.41,238778.0,30.2057,30.2138,30.1653,30.2138,238778.0
2020-09-15 15:55:00,37.4,37.42,37.31,37.32,495769.0,30.2057,30.2218,30.133,30.1411,495769.0
2020-09-16 09:30:00,37.32,37.4,37.17,37.3,122463.0,30.1411,30.2057,30.0199,30.1249,122463.0
2020-09-16 09:35:00,37.29,37.48,37.22,37.42,73586.0,30.1169,30.2703,30.0603,30.2218,73586.0
2020-09-16 09:40:00,37.43,37.44,37.29,37.37,43364.0,30.2299,30.238,30.1169,30.1815,43364.0
2020-09-16 09:45:00,37.37,37.55,37.34,37.47,54040.0,30.1815,30.3268,30.1572,30.2622,54040.0
2020-09-16 09:50:00,37.48,37.59,37.48,37.55,52079.0,30.2703,30.3591,30.2703,30.3268,52079.0
2020-09-16 09:55:00,37.54,37.66,37.5,37.6,36707.0,30.3188,30.4157,30.2865,30.3672,36707.0
2020-09-16 10:00:00,37.61,37.85,37.58,37.79,48150.0,30.3753,30.5691,30.3511,30.5207,48150.0
2020-09-16 10:05:00,37.78,37.89,37.76,37.84,41984.0,30.5126,30.6014,30.4964,30.5611,41984.0
2020-09-16 10:10:00,37.84,37.96,37.81,37.9,45323.0,30.5611,30.658,30.5368,30.6095,45323.0
2020-09-16 10:15:00,37.9,38.14,37.9,38.08,64910.0,30.6095,30.8033,30.6095,30.7549,64910.0
2020-09-16 10:20:00,38.08,38.14,38.05,38.13,51065.0,30.7549,30.8033,30.7307,30.7953,51065.0
2020-09-16 10:25:00,38.13,38.17,37.93,37.98,52135.0,30.7953,30.8276,30.6337,30.6741,52135.0
2020-09-16 10:30:00,37.99,38.11,37.96,38.05,56250.0,30.6822,30.7791,30.658,30.7307,56250.0
2020-09-16 10:35:00,38.05,38.09,37.96,38.06,54605.0,30.7307,30.763,30.658,30.7387,54605.0
2020-09-16 10:40:00,38.06,38.13,38.03,38.11,31253.0,30.7387,30.7953,30.7145,30.7791,31253.0
2020-09-16 10:45:00,38.11,38.16,38.08,38.09,31291.0,30.7791,30.8195,30.7549,30.763,31291.0
2020-09-16 10:50:00,38.09,38.13,38.05,38.11,35192.0,30.763,30.7953,30.7307,30.7791,35192.0
2020-09-16 10:55:00,38.11,38.19,38.06,38.16,49056.0,30.7791,30.8437,30.7387,30.8195,49056.0
2020-09-16 11:00:00,38.17,38.27,38.17,38.26,44735.0,30.8276,30.9083,30.8276,30.9003,44735.0
2020-09-16 11:05:00,38.27,38.33,38.2,38.29,47213.0,30.9083,30.9568,30.8518,30.9245,47213.0
2020-09-16 11:10:00,38.3,38.37,38.28,38.29,30477.0,30.9326,30.9891,30.9164,30.9245,30477.0
2020-09-16 11:15:00,38.29,38.42,38.29,38.39,38658.0,30.9245,31.0295,30.9245,31.0053,38658.0
2020-09-16 11:20:00,38.39,38.41,38.34,38.38,29424.0,31.0053,31.0214,30.9649,30.9972,29424.0
2020-09-16 11:25:00,38.38,38.45,38.37,38.42,33855.0,30.9972,31.0537,30.9891,31.0295,33855.0
2020-09-16 11:30:00,38.43,38.43,38.28,38.3,31735.0,31.0376,31.0376,30.9164,30.9326,31735.0
2020-09-16 11:35:00,38.3,38.35,38.25,38.32,37593.0,30.9326,30.9729,30.8922,30.9487,37593.0
2020-09-16 11:40:00,38.33,38.43,38.33,38.4,20856.0,30.9568,31.0376,30.9568,31.0133,20856.0
2020-09-16 11:45:00,38.41,38.42,38.35,38.4,19387.0,31.0214,31.0295,30.9729,31.0133,19387.0
2020-09-16 11:50:00,38.41,38.43,38.38,38.42,28489.0,31.0214,31.0376,30.9972,31.0295,28489.0
2020-09-16 11:55:00,38.42,38.45,38.38,38.39,23371.0,31.0295,31.0537,30.9972,31.0053,23371.0
2020-09-16 12:00:00,38.39,38.4,38.31,38.33,34550.0,31.0053,31.0133,30.9406,30.9568,34550.0
2020-09-16 12:05:00,38.32,38.33,38.27,38.27,23311.0,30.9487,30.9568,30.9083,30.9083,23311.0
2020-09-16 12:10:00,38.28,38.36,38.28,38.34,47991.0,30.9164,30.981,30.9164,30.9649,47991.0
2020-09-16 12:15:00,38.34,38.34,38.24,38.25,42077.0,30.9649,30.9649,30.8841,30.8922,42077.0
2020-09-16 12:20:00,38.24,38.33,38.24,38.32,24470.0,30.8841,30.9568,30.8841,30.9487,24470.0
2020-09-16 12:25:00,38.32,38.34,38.29,38.33,47427.0,30.9487,30.9649,30.9245,30.9568,47427.0
2020-09-16 12:30:00,38.33,38.34,38.3,38.3,35220.0,30.9568,30.9649,30.9326,30.9326,35220.0
2020-09-16 12:35:00,38.3,38.3,38.2,38.23,36259.0,30.9326,30.9326,30.8518,30.876,36259.0
2020-09-16 12:40:00,38.22,38.32,38.21,38.3,26553.0,30.868,30.9487,30.8599,30.9326,26553.0
2020-09-16 12:45:00,38.31,38.34,38.27,38.31,40575.0,30.9406,30.9649,30.9083,30.9406,40575.0
2020-09-16 12:50:00,38.31,38.35,38.28,38.29,35054.0,30.9406,30.9729,30.9164,30.9245,35054.0
2020-09-16 12:55:00,38.3,38.32,38.24,38.27,26622.0,30.9326,30.9487,30.8841,30.9083,26622.0
2020-09-16 13:00:00,38.27,38.28,38.22,38.24,55429.0,30.9083,30.9164,30.868,30.8841,55429.0
2020-09-16 13:05:00,38.25,38.27,38.22,38.27,21916.0,30.8922,30.9083,30.868,30.9083,21916.0
2020-09-16 13:10:00,38.27,38.27,38.23,38.24,32594.0,30.9083,30.9083,30.876,30.8841,32594.0
2020-09-16 13:15:00,38.24,38.3,38.24,38.3,33090.0,30.8841,30.9326,30.8841,30.9326,33090.0
2020-09-16 13:20:00,38.3,38.38,38.3,38.37,44653.0,30.9326,30.9972,30.9326,30.9891,44653.0
2020-09-16 13:25:00,38.37,38.37,38.32,38.33,31315.0,30.9891,30.9891,30.9487,30.9568,31315.0
2020-09-16 13:30:00,38.33,38.37,38.29,38.35,30105.0,30.9568,30.9891,30.9245,30.9729,30105.0
2020-09-16 13:35:00,38.34,38.4,38.31,38.4,22186.0,30.9649,31.0133,30.9406,31.0133,22186.0
2020-09-16 13:40:00,38.41,38.42,38.38,38.4,39145.0,31.0214,31.0295,30.9972,31.0133,39145.0
2020-09-16 13:45:00,38.41,38.5,38.4,38.44,34587.0,31.0214,31.0941,31.0133,31.0456,34587.0
2020-09-16 13:50:00,38.44,38.48,38.44,38.48,20955.0,31.0456,31.0779,31.0456,31.0779,20955.0
2020-09-16 13:55:00,38.48,38.49,38.34,38.34,39742.0,31.0779,31.086,30.9649,30.9649,39742.0
2020-09-16 14:00:00,38.3,38.49,38.3,38.44,38709.0,30.9326,31.086,30.9326,31.0456,38709.0
2020-09-16 14:05:00,38.43,38.46,38.4,38.46,35060.0,31.0376,31.0618,31.0133,31.0618,35060.0
2020-09-16 14:10:00,38.46,38.52,38.42,38.49,48621.0,31.0618,31.1102,31.0295,31.086,48621.0
2020-09-16 14:15:00,38.49,38.57,38.48,38.53,34237.0,31.086,31.1506,31.0779,31.1183,34237.0
2020-09-16 14:20:00,38.52,38.57,38.52,38.56,26545.0,31.1102,31.1506,31.1102,31.1426,26545.0
2020-09-16 14:25:00,38.55,38.57,38.51,38.54,27557.0,31.1345,31.1506,31.1022,31.1264,27557.0
2020-09-16 14:30:00,38.54,38.62,38.53,38.62,94064.0,31.1264,31.191,31.1183,31.191,94064.0
2020-09-16 14:35:00,38.61,38.7,38.59,38.66,136212.0,31.1829,31.2556,31.1668,31.2233,136212.0
2020-09-16 14:40:00,38.67,38.72,38.6,38.62,36095.0,31.2314,31.2718,31.1749,31.191,36095.0
2020-09-16 14:45:00,38.61,38.71,38.61,38.71,62818.0,31.1829,31.2637,31.1829,31.2637,62818.0
2020-09-16 14:50:00,38.7,38.71,38.54,38.54,71782.0,31.2556,31.2637,31.1264,31.1264,71782.0
2020-09-16 14:55:00,38.55,38.58,38.48,38.55,56271.0,31.1345,31.1587,31.0779,31.1345,56271.0
2020-09-16 15:00:00,38.55,38.6,38.49,38.54,52311.0,31.1345,31.1749,31.086,31.1264,52311.0
2020-09-16 15:05:00,38.54,38.54,38.36,38.37,65539.0,31.1264,31.1264,30.981,30.9891,65539.0
2020-09-16 15:10:00,38.37,38.38,38.16,38.3,108594.0,30.9891,30.9972,30.8195,30.9326,108594.0
2020-09-16 15:15:00,38.31,38.32,38.19,38.32,81570.0,30.9406,30.9487,30.8437,30.9487,81570.0
2020-09-16 15:20:00,38.31,38.37,38.26,38.28,68883.0,30.9406,30.9891,30.9003,30.9164,68883.0
2020-09-16 15:25:00,38.29,38.38,38.29,38.29,55237.0,30.9245,30.9972,30.9245,30.9245,55237.0
2020-09-16 15:30:00,38.29,38.32,38.18,38.31,117249.0,30.9245,30.9487,30.8356,30.9406,117249.0
2020-09-16 15:35:00,38.31,38.4,38.3,38.34,78217.0,30.9406,31.0133,30.9326,30.9649,78217.0
2020-09-16 15:40:00,38.33,38.35,38.24,38.34,103126.0,30.9568,30.9729,30.8841,30.9649,103126.0
2020-09-16 15:45:00,38.35,38.45,38.34,38.37,139595.0,30.9729,31.0537,30.9649,30.9891,139595.0
2020-09-16 15:50:00,38.38,38.42,38.24,38.25,227127.0,30.9972,31.0295,30.8841,30.8922,227127.0
2020-09-16 15:55:00,38.26,38.26,38.11,38.16,430997.0,30.9003,30.9003,30.7791,30.8195,430997.0
2020-09-17 09:30:00,37.67,37.94,37.48,37.94,149714.0,30.4238,30.6418,30.2703,30.6418,149714.0
2020-09-17 09:35:00,37.96,38.0,37.83,37.96,107943.0,30.658,30.6903,30.553,30.658,107943.0
2020-09-17 09:40:00,37.96,38.09,37.8,37.8,91053.0,30.658,30.763,30.5287,30.5287,91053.0
2020-09-17 09:45:00,37.79,37.91,37.76,37.85,61903.0,30.5207,30.6176,30.4964,30.5691,61903.0
2020-09-17 09:50:00,37.84,37.94,37.76,37.86,103708.0,30.5611,30.6418,30.4964,30.5772,103708.0
2020-09-17 09:55:00,37.86,37.87,37.75,37.79,60474.0,30.5772,30.5853,30.4884,30.5207,60474.0
2020-09-17 10:00:00,37.79,37.83,37.71,37.83,56932.0,30.5207,30.553,30.4561,30.553,56932.0
2020-09-17 10:05:00,37.85,37.97,37.85,37.91,51686.0,30.5691,30.666,30.5691,30.6176,51686.0
2020-09-17 10:10:00,37.92,38.1,37.92,38.03,51271.0,30.6257,30.771,30.6257,30.7145,51271.0
2020-09-17 10:15:00,38.03,38.1,38.01,38.06,35980.0,30.7145,30.771,30.6984,30.7387,35980.0
2020-09-17 10:20:00,38.07,38.15,38.05,38.06,38760.0,30.7468,30.8114,30.7307,30.7387,38760.0
2020-09-17 10:25:00,38.05,38.11,38.04,38.1,43162.0,30.7307,30.7791,30.7226,30.771,43162.0
2020-09-17 10:30:00,38.09,38.12,37.89,37.97,70633.0,30.763,30.7872,30.6014,30.666,70633.0
2020-09-17 10:35:00,37.97,38.0,37.94,37.95,38245.0,30.666,30.6903,30.6418,30.6499,38245.0
2020-09-17 10:40:00,37.95,37.97,37.86,37.91,81574.0,30.6499,30.666,30.5772,30.6176,81574.0
2020-09-17 10:45:00,37.91,37.99,37.89,37.93,80975.0,30.6176,30.6822,30.6014,30.6337,80975.0
2020-09-17 10:50:00,37.94,38.03,37.93,37.99,29763.0,30.6418,30.7145,30.6337,30.6822,29763.0
2020-09-17 10:55:00,37.98,38.0,37.94,37.97,34309.0,30.6741,30.6903,30.6418,30.666,34309.0
2020-09-17 11:00:00,37.96,38.03,37.95,38.01,28053.0,30.658,30.7145,30.6499,30.6984,28053.0
2020-09-17 11:05:00,38.0,38.02,37.94,37.96,35788.0,30.6903,30.7064,30.6418,30.658,35788.0
2020-09-17 11:10:00,37.95,37.97,37.9,37.91,24631.0,30.6499,30.666,30.6095,30.6176,24631.0
2020-09-17 11:15:00,37.91,37.92,37.82,37.89,48850.0,30.6176,30.6257,30.5449,30.6014,48850.0
2020-09-17 11:20:00,37.89,37.93,37.84,37.86,62018.0,30.6014,30.6337,30.5611,30.5772,62018.0
2020-09-17 11:25:00,37.86,37.87,37.75,37.78,28350.0,30.5772,30.5853,30.4884,30.5126,28350.0
2020-09-17 11:30:00,37.79,37.82,37.76,37.82,23106.0,30.5207,30.5449,30.4964,30.5449,23106.0
2020-09-17 11:35:00,37.82,37.83,37.75,37.76,24178.0,30.5449,30.553,30.4884,30.4964,24178.0
2020-09-17 11:40:00,37.76,37.79,37.73,37.77,19322.0,30.4964,30.5207,30.4722,30.5045,19322.0
2020-09-17 11:45:00,37.77,37.77,37.67,37.69,54950.0,30.5045,30.5045,30.4238,30.4399,54950.0
2020-09-17 11:50:00,37.69,37.74,37.68,37.72,21166.0,30.4399,30.4803,30.4318,30.4641,21166.0
2020-09-17 11:55:00,37.73,37.73,37.66,37.72,44719.0,30.4722,30.4722,30.4157,30.4641,44719.0
2020-09-17 12:00:00,37.71,37.72,37.67,37.69,24780.0,30.4561,30.4641,30.4238,30.4399,24780.0
2020-09-17 12:05:00,37.68,37.73,37.61,37.62,36915.0,30.4318,30.4722,30.3753,30.3834,36915.0
2020-09-17 12:10:00,37.62,37.65,37.58,37.61,66195.0,30.3834,30.4076,30.3511,30.3753,66195.0
2020-09-17 12:15:00,37.6,37.6,37.45,37.5,77150.0,30.3672,30.3672,30.2461,30.2865,77150.0
2020-09-17 12:20:00,37.5,37.54,37.47,37.49,78352.0,30.2865,30.3188,30.2622,30.2784,78352.0
2020-09-17 12:25:00,37.49,37.55,37.45,37.51,59278.0,30.2784,30.3268,30.2461,30.2945,59278.0
2020-09-17 12:30:00,37.52,37.6,37.49,37.59,47868.0,30.3026,30.3672,30.2784,30.3591,47868.0
2020-09-17 12:35:00,37.59,37.62,37.55,37.6,48738.0,30.3591,30.3834,30.3268,30.3672,48738.0
2020-09-17 12:40:00,37.6,37.62,37.53,37.54,38145.0,30.3672,30.3834,30.3107,30.3188,38145.0
2020-09-17 12:45:00,37.54,37.62,37.5,37.6,35450.0,30.3188,30.3834,30.2865,30.3672,35450.0
2020-09-17 12:50:00,37.58,37.66,37.56,37.61,25479.0,30.3511,30.4157,30.3349,30.3753,25479.0
2020-09-17 12:55:00,37.61,37.68,37.61,37.65,33418.0,30.3753,30.4318,30.3753,30.4076,33418.0
2020-09-17 13:00:00,37.65,37.65,37.59,37.59,29899.0,30.4076,30.4076,30.3591,30.3591,29899.0
2020-09-17 13:05:00,37.59,37.63,37.58,37.59,16917.0,30.3591,30.3914,30.3511,30.3591,16917.0
2020-09-17 13:10:00,37.6,37.61,37.56,37.6,15785.0,30.3672,30.3753,30.3349,30.3672,15785.0
2020-09-17 13:15:00,37.61,37.62,37.54,37.59,30758.0,30.3753,30.3834,30.3188,30.3591,30758.0
2020-09-17 13:20:00,37.59,37.67,37.58,37.65,22990.0,30.3591,30.4238,30.3511,30.4076,22990.0
2020-09-17 13:25:00,37.66,37.69,37.64,37.64,30204.0,30.4157,30.4399,30.3995,30.3995,30204.0
2020-09-17 13:30:00,37.65,37.72,37.62,37.72,26439.0,30.4076,30.4641,30.3834,30.4641,26439.0
2020-09-17 13:35:00,37.72,37.76,37.7,37.76,26751.0,30.4641,30.4964,30.448,30.4964,26751.0
2020-09-17 13:40:00,37.76,37.8,37.73,37.75,31648.0,30.4964,30.5287,30.4722,30.4884,31648.0
2020-09-17 13:45:00,37.74,37.76,37.7,37.75,25152.0,30.4803,30.4964,30.448,30.4884,25152.0
2020-09-17 13:50:00,37.76,37.77,37.72,37.74,28391.0,30.4964,30.5045,30.4641,30.4803,28391.0
2020-09-17 13:55:00,37.74,37.8,37.72,37.79,23792.0,30.4803,30.5287,30.4641,30.5207,23792.0
2020-09-17 14:00:00,37.79,37.89,37.77,37.89,23936.0,30.5207,30.6014,30.5045,30.6014,23936.0
2020-09-17 14:05:00,37.88,37.9,37.84,37.84,22671.0,30.5934,30.6095,30.5611,30.5611,22671.0
2020-09-17 14:10:00,37.84,37.9,37.84,37.87,22544.0,30.5611,30.6095,30.5611,30.5853,22544.0
2020-09-17 14:15:00,37.86,37.91,37.83,37.83,32941.0,30.5772,30.6176,30.553,30.553,32941.0
2020-09-17 14:20:00,37.84,37.86,37.79,37.83,28465.0,30.5611,30.5772,30.5207,30.553,28465.0
2020-09-17 14:25:00,37.83,37.83,37.75,37.76,26667.0,30.553,30.553,30.4884,30.4964,26667.0
2020-09-17 14:30:00,37.75,37.75,37.7,37.7,28592.0,30.4884,30.4884,30.448,30.448,28592.0
2020-09-17 14:35:00,37.7,37.71,37.65,37.66,31988.0,30.448,30.4561,30.4076,30.4157,31988.0
2020-09-17 14:40:00,37.65,37.71,37.63,37.7,36361.0,30.4076,30.4561,30.3914,30.448,36361.0
2020-09-17 14:45:00,37.69,37.75,37.65,37.72,31803.0,30.4399,30.4884,30.4076,30.4641,31803.0
2020-09-17 14:50:00,37.72,37.74,37.69,37.72,24498.0,30.4641,30.4803,30.4399,30.4641,24498.0
2020-09-17 14:55:00,37.72,37.76,37.68,37.69,26494.0,30.4641,30.4964,30.4318,30.4399,26494.0
2020-09-17 15:00:00,37.69,37.72,37.6,37.62,41252.0,30.4399,30.4641,30.3672,30.3834,41252.0
2020-09-17 15:05:00,37.62,37.66,37.59,37.66,30387.0,30.3834,30.4157,30.3591,30.4157,30387.0
2020-09-17 15:10:00,37.66,37.72,37.66,37.69,53882.0,30.4157,30.4641,30.4157,30.4399,53882.0
2020-09-17 15:15:00,37.68,37.69,37.6,37.6,55271.0,30.4318,30.4399,30.3672,30.3672,55271.0
2020-09-17 15:20:00,37.6,37.63,37.56,37.57,42821.0,30.3672,30.3914,30.3349,30.343,42821.0
2020-09-17 15:25:00,37.56,37.6,37.56,37.57,48084.0,30.3349,30.3672,30.3349,30.343,48084.0
2020-09-17 15:30:00,37.57,37.73,37.56,37.73,105995.0,30.343,30.4722,30.3349,30.4722,105995.0
2020-09-17 15:35:00,37.73,37.8,37.7,37.77,68475.0,30.4722,30.5287,30.448,30.5045,68475.0
2020-09-17 15:40:00,37.77,37.81,37.73,37.73,54679.0,30.5045,30.5368,30.4722,30.4722,54679.0
2020-09-17 15:45:00,37.74,37.78,37.67,37.77,96413.0,30.4803,30.5126,30.4238,30.5045,96413.0
2020-09-17 15:50:00,37.77,37.83,37.75,37.8,149992.0,30.5045,30.553,30.4884,30.5287,149992.0
2020-09-17 15:55:00,37.79,37.9,37.76,37.89,499444.0,30.5207,30.6095,30.4964,30.6014,499444.0
2020-09-18 09:30:00,37.55,38.0,37.47,37.98,1101900.0,30.3268,30.6903,30.2622,30.6741,1101900.0
2020-09-18 09:35:00,37.98,38.04,37.74,37.8,58748.0,30.6741,30.7226,30.4803,30.5287,58748.0
2020-09-18 09:40:00,37.81,37.83,37.55,37.6,70958.0,30.5368,30.553,30.3268,30.3672,70958.0
2020-09-18 09:45:00,37.61,37.64,37.53,37.53,45728.0,30.3753,30.3995,30.3107,30.3107,45728.0
2020-09-18 09:50:00,37.52,37.61,37.44,37.54,66698.0,30.3026,30.3753,30.238,30.3188,66698.0
2020-09-18 09:55:00,37.54,37.57,37.51,37.55,47001.0,30.3188,30.343,30.2945,30.3268,47001.0
2020-09-18 10:00:00,37.55,37.57,37.39,37.44,81310.0,30.3268,30.343,30.1976,30.238,81310.0
2020-09-18 10:05:00,37.45,37.69,37.44,37.67,36093.0,30.2461,30.4399,30.238,30.4238,36093.0
2020-09-18 10:10:00,37.68,37.78,37.66,37.76,21425.0,30.4318,30.5126,30.4157,30.4964,21425.0
2020-09-18 10:15:00,37.76,37.83,37.73,37.83,26689.0,30.4964,30.553,30.4722,30.553,26689.0
2020-09-18 10:20:00,37.84,37.93,37.84,37.87,34544.0,30.5611,30.6337,30.5611,30.5853,34544.0
2020-09-18 10:25:00,37.87,38.02,37.87,38.0,37314.0,30.5853,30.7064,30.5853,30.6903,37314.0
2020-09-18 10:30:00,38.01,38.03,37.92,37.98,35663.0,30.6984,30.7145,30.6257,30.6741,35663.0
2020-09-18 10:35:00,37.99,37.99,37.86,37.94,28631.0,30.6822,30.6822,30.5772,30.6418,28631.0
2020-09-18 10:40:00,37.94,38.0,37.91,37.94,24787.0,30.6418,30.6903,30.6176,30.6418,24787.0
2020-09-18 10:45:00,37.93,37.99,37.89,37.97,29533.0,30.6337,30.6822,30.6014,30.666,29533.0
2020-09-18 10:50:00,37.97,37.98,37.84,37.85,30223.0,30.666,30.6741,30.5611,30.5691,30223.0
2020-09-18 10:55:00,37.86,37.91,37.85,37.89,34075.0,30.5772,30.6176,30.5691,30.6014,34075.0
2020-09-18 11:00:00,37.88,37.97,37.86,37.93,41496.0,30.5934,30.666,30.5772,30.6337,41496.0
2020-09-18 11:05:00,37.93,37.95,37.89,37.9,24386.0,30.6337,30.6499,30.6014,30.6095,24386.0
2020-09-18 11:10:00,37.9,37.92,37.85,37.85,40596.0,30.6095,30.6257,30.5691,30.5691,40596.0
2020-09-18 11:15:00,37.86,37.88,37.76,37.77,35340.0,30.5772,30.5934,30.4964,30.5045,35340.0
2020-09-18 11:20:00,37.78,37.82,37.75,37.76,25900.0,30.5126,30.5449,30.4884,30.4964,25900.0
2020-09-18 11:25:00,37.76,37.83,37.74,37.83,27020.0,30.4964,30.553,30.4803,30.553,27020.0
2020-09-18 11:30:00,37.82,37.87,37.79,37.8,30536.0,30.5449,30.5853,30.5207,30.5287,30536.0
2020-09-18 11:35:00,37.81,37.91,37.81,37.9,31489.0,30.5368,30.6176,30.5368,30.6095,31489.0
2020-09-18 11:40:00,37.91,37.97,37.9,37.91,29994.0,30.6176,30.666,30.6095,30.6176,29994.0
2020-09-18 11:45:00,37.92,38.01,37.92,37.99,35803.0,30.6257,30.6984,30.6257,30.6822,35803.0
2020-09-18 11:50:00,37.98,38.05,37.94,37.95,31218.0,30.6741,30.7307,30.6418,30.6499,31218.0
2020-09-18 11:55:00,37.95,37.98,37.92,37.94,23229.0,30.6499,30.6741,30.6257,30.6418,23229.0
2020-09-18 12:00:00,37.95,37.97,37.89,37.93,31536.0,30.6499,30.666,30.6014,30.6337,31536.0
2020-09-18 12:05:00,37.94,37.96,37.9,37.93,63071.0,30.6418,30.658,30.6095,30.6337,63071.0
2020-09-18 12:10:00,37.92,38.0,37.92,38.0,30704.0,30.6257,30.6903,30.6257,30.6903,30704.0
2020-09-18 12:15:00,38.0,38.03,37.94,37.94,25847.0,30.6903,30.7145,30.6418,30.6418,25847.0
2020-09-18 12:20:00,37.94,37.99,37.94,37.98,25373.0,30.6418,30.6822,30.6418,30.6741,25373.0
2020-09-18 12:25:00,37.98,38.01,37.95,37.95,64924.0,30.6741,30.6984,30.6499,30.6499,64924.0
2020-09-18 12:30:00,37.94,37.94,37.83,37.85,52396.0,30.6418,30.6418,30.553,30.5691,52396.0
2020-09-18 12:35:00,37.85,37.94,37.83,37.94,28316.0,30.5691,30.6418,30.553,30.6418,28316.0
2020-09-18 12:40:00,37.95,37.95,37.87,37.88,46078.0,30.6499,30.6499,30.5853,30.5934,46078.0
2020-09-18 12:45:00,37.88,37.9,37.83,37.87,29137.0,30.5934,30.6095,30.553,30.5853,29137.0
2020-09-18 12:50:00,37.86,37.87,37.81,37.83,34430.0,30.5772,30.5853,30.5368,30.553,34430.0
2020-09-18 12:55:00,37.82,37.85,37.79,37.84,25327.0,30.5449,30.5691,30.5207,30.5611,25327.0
2020-09-18 13:00:00,37.84,37.85,37.77,37.84,29739.0,30.5611,30.5691,30.5045,30.5611,29739.0
2020-09-18 13:05:00,37.83,37.87,37.81,37.86,23810.0,30.553,30.5853,30.5368,30.5772,23810.0
2020-09-18 13:10:00,37.85,37.91,37.83,37.9,33268.0,30.5691,30.6176,30.553,30.6095,33268.0
2020-09-18 13:15:00,37.89,37.89,37.81,37.83,35068.0,30.6014,30.6014,30.5368,30.553,35068.0
2020-09-18 13:20:00,37.84,37.88,37.83,37.85,33049.0,30.5611,30.5934,30.553,30.5691,33049.0
2020-09-18 13:25:00,37.85,37.85,37.74,37.74,51881.0,30.5691,30.5691,30.4803,30.4803,51881.0
2020-09-18 13:30:00,37.73,37.74,37.58,37.7,62421.0,30.4722,30.4803,30.3511,30.448,62421.0
2020-09-18 13:35:00,37.7,37.73,37.6,37.63,33987.0,30.448,30.4722,30.3672,30.3914,33987.0
2020-09-18 13:40:00,37.63,37.68,37.6,37.62,37526.0,30.3914,30.4318,30.3672,30.3834,37526.0
2020-09-18 13:45:00,37.61,37.67,37.59,37.63,29462.0,30.3753,30.4238,30.3591,30.3914,29462.0
2020-09-18 13:50:00,37.63,37.64,37.6,37.64,28004.0,30.3914,30.3995,30.3672,30.3995,28004.0
2020-09-18 13:55:00,37.63,37.69,37.62,37.68,33875.0,30.3914,30.4399,30.3834,30.4318,33875.0
2020-09-18 14:00:00,37.69,37.69,37.61,37.64,23631.0,30.4399,30.4399,30.3753,30.3995,23631.0
2020-09-18 14:05:00,37.64,37.7,37.63,37.69,28250.0,30.3995,30.448,30.3914,30.4399,28250.0
2020-09-18 14:10:00,37.68,37.71,37.68,37.69,19715.0,30.4318,30.4561,30.4318,30.4399,19715.0
2020-09-18 14:15:00,37.7,37.72,37.61,37.63,39125.0,30.448,30.4641,30.3753,30.3914,39125.0
2020-09-18 14:20:00,37.63,37.77,37.62,37.72,30915.0,30.3914,30.5045,30.3834,30.4641,30915.0
2020-09-18 14:25:00,37.72,37.76,37.7,37.76,20881.0,30.4641,30.4964,30.448,30.4964,20881.0
2020-09-18 14:30:00,37.75,37.77,37.71,37.73,19465.0,30.4884,30.5045,30.4561,30.4722,19465.0
2020-09-18 14:35:00,37.73,37.73,37.63,37.64,33868.0,30.4722,30.4722,30.3914,30.3995,33868.0
2020-09-18 14:40:00,37.64,37.69,37.6,37.61,35492.0,30.3995,30.4399,30.3672,30.3753,35492.0
2020-09-18 14:45:00,37.61,37.67,37.61,37.65,35127.0,30.3753,30.4238,30.3753,30.4076,35127.0
2020-09-18 14:50:00,37.65,37.67,37.61,37.63,29005.0,30.4076,30.4238,30.3753,30.3914,29005.0
2020-09-18 14:55:00,37.63,37.66,37.6,37.65,29825.0,30.3914,30.4157,30.3672,30.4076,29825.0
2020-09-18 15:00:00,37.65,37.69,37.62,37.68,48074.0,30.4076,30.4399,30.3834,30.4318,48074.0
2020-09-18 15:05:00,37.68,37.68,37.61,37.63,26125.0,30.4318,30.4318,30.3753,30.3914,26125.0
2020-09-18 15:10:00,37.64,37.67,37.63,37.66,26725.0,30.3995,30.4238,30.3914,30.4157,26725.0
2020-09-18 15:15:00,37.65,37.67,37.62,37.63,39326.0,30.4076,30.4238,30.3834,30.3914,39326.0
2020-09-18 15:20:00,37.63,37.65,37.6,37.64,29513.0,30.3914,30.4076,30.3672,30.3995,29513.0
2020-09-18 15:25:00,37.64,37.75,37.63,37.74,85138.0,30.3995,30.4884,30.3914,30.4803,85138.0
2020-09-18 15:30:00,37.75,37.78,37.65,37.7,86255.0,30.4884,30.5126,30.4076,30.448,86255.0
2020-09-18 15:35:00,37.7,37.82,37.66,37.79,101227.0,30.448,30.5449,30.4157,30.5207,101227.0
2020-09-18 15:40:00,37.79,37.85,37.78,37.79,101188.0,30.5207,30.5691,30.5126,30.5207,101188.0
2020-09-18 15:45:00,37.79,37.86,37.7,37.74,113404.0,30.5207,30.5772,30.448,30.4803,113404.0
2020-09-18 15:50:00,37.75,37.79,37.69,37.74,298942.0,30.4884,30.5207,30.4399,30.4803,298942.0
2020-09-18 15:55:00,37.74,37.74,37.61,37.62,463999.0,30.4803,30.4803,30.3753,30.3834,463999.0
2020-09-21 09:30:00,36.68,37.01,36.62,36.79,214817.0,29.6242,29.8907,29.5757,29.713,214817.0
2020-09-21 09:35:00,36.8,36.81,36.55,36.77,157397.0,29.7211,29.7292,29.5192,29.6969,157397.0
2020-09-21 09:40:00,36.75,36.94,36.71,36.83,85834.0,29.6807,29.8342,29.6484,29.7453,85834.0
2020-09-21 09:45:00,36.82,36.86,36.65,36.7,135354.0,29.7373,29.7696,29.6,29.6403,135354.0
2020-09-21 09:50:00,36.7,36.8,36.63,36.76,109293.0,29.6403,29.7211,29.5838,29.6888,109293.0
2020-09-21 09:55:00,36.76,36.97,36.66,36.97,98476.0,29.6888,29.8584,29.608,29.8584,98476.0
2020-09-21 10:00:00,36.96,37.12,36.94,37.11,54340.0,29.8503,29.9796,29.8342,29.9715,54340.0
2020-09-21 10:05:00,37.11,37.18,37.03,37.14,58635.0,29.9715,30.028,29.9069,29.9957,58635.0
2020-09-21 10:10:00,37.15,37.15,37.0,37.04,50003.0,30.0038,30.0038,29.8826,29.9149,50003.0
2020-09-21 10:15:00,37.04,37.04,36.79,36.79,72229.0,29.9149,29.9149,29.713,29.713,72229.0
2020-09-21 10:20:00,36.79,36.79,36.67,36.7,78009.0,29.713,29.713,29.6161,29.6403,78009.0
2020-09-21 10:25:00,36.72,36.75,36.66,36.73,71151.0,29.6565,29.6807,29.608,29.6646,71151.0
2020-09-21 10:30:00,36.73,36.73,36.57,36.58,67281.0,29.6646,29.6646,29.5354,29.5434,67281.0
2020-09-21 10:35:00,36.58,36.59,36.46,36.52,53942.0,29.5434,29.5515,29.4465,29.495,53942.0
2020-09-21 10:40:00,36.52,36.52,36.4,36.41,52310.0,29.495,29.495,29.3981,29.4061,52310.0
2020-09-21 10:45:00,36.42,36.47,36.35,36.42,48077.0,29.4142,29.4546,29.3577,29.4142,48077.0
2020-09-21 10:50:00,36.39,36.46,36.37,36.44,33105.0,29.39,29.4465,29.3738,29.4304,33105.0
2020-09-21 10:55:00,36.44,36.44,36.35,36.38,43069.0,29.4304,29.4304,29.3577,29.3819,43069.0
2020-09-21 11:00:00,36.37,36.4,36.32,36.38,49081.0,29.3738,29.3981,29.3334,29.3819,49081.0
2020-09-21 11:05:00,36.38,36.42,36.32,36.38,31411.0,29.3819,29.4142,29.3334,29.3819,31411.0
2020-09-21 11:10:00,36.37,36.41,36.29,36.3,32651.0,29.3738,29.4061,29.3092,29.3173,32651.0
2020-09-21 11:15:00,36.3,36.3,36.14,36.14,82956.0,29.3173,29.3173,29.1881,29.1881,82956.0
2020-09-21 11:20:00,36.15,36.16,36.02,36.05,70610.0,29.1961,29.2042,29.0911,29.1154,70610.0
2020-09-21 11:25:00,36.05,36.06,35.97,36.0,77716.0,29.1154,29.1235,29.0508,29.075,77716.0
2020-09-21 11:30:00,36.0,36.06,35.9,35.96,104296.0,29.075,29.1235,28.9942,29.0427,104296.0
2020-09-21 11:35:00,35.97,35.97,35.84,35.86,81639.0,29.0508,29.0508,28.9458,28.9619,81639.0
2020-09-21 11:40:00,35.86,35.93,35.83,35.86,56144.0,28.9619,29.0185,28.9377,28.9619,56144.0
2020-09-21 11:45:00,35.86,36.0,35.85,35.95,72634.0,28.9619,29.075,28.9539,29.0346,72634.0
2020-09-21 11:50:00,35.95,35.96,35.9,35.94,74541.0,29.0346,29.0427,28.9942,29.0265,74541.0
2020-09-21 11:55:00,35.94,35.94,35.87,35.89,43967.0,29.0265,29.0265,28.97,28.9862,43967.0
2020-09-21 12:00:00,35.88,35.99,35.87,35.98,30065.0,28.9781,29.0669,28.97,29.0588,30065.0
2020-09-21 12:05:00,35.98,36.0,35.95,35.97,41400.0,29.0588,29.075,29.0346,29.0508,41400.0
2020-09-21 12:10:00,35.97,35.98,35.87,35.88,43755.0,29.0508,29.0588,28.97,28.9781,43755.0
2020-09-21 12:15:00,35.88,35.93,35.86,35.92,40112.0,28.9781,29.0185,28.9619,29.0104,40112.0
2020-09-21 12:20:00,35.93,35.93,35.86,35.92,31790.0,29.0185,29.0185,28.9619,29.0104,31790.0
2020-09-21 12:25:00,35.91,35.96,35.91,35.91,37338.0,29.0023,29.0427,29.0023,29.0023,37338.0
2020-09-21 12:30:00,35.91,35.94,35.84,35.86,53687.0,29.0023,29.0265,28.9458,28.9619,53687.0
2020-09-21 12:35:00,35.87,35.94,35.83,35.92,29356.0,28.97,29.0265,28.9377,29.0104,29356.0
2020-09-21 12:40:00,35.92,35.97,35.86,35.87,38081.0,29.0104,29.0508,28.9619,28.97,38081.0
2020-09-21 12:45:00,35.88,35.89,35.81,35.84,48037.0,28.9781,28.9862,28.9215,28.9458,48037.0
2020-09-21 12:50:00,35.84,35.84,35.76,35.8,35855.0,28.9458,28.9458,28.8812,28.9135,35855.0
2020-09-21 12:55:00,35.8,35.82,35.75,35.8,34850.0,28.9135,28.9296,28.8731,28.9135,34850.0
2020-09-21 13:00:00,35.81,35.84,35.73,35.84,33908.0,28.9215,28.9458,28.8569,28.9458,33908.0
2020-09-21 13:05:00,35.83,35.88,35.81,35.84,27649.0,28.9377,28.9781,28.9215,28.9458,27649.0
2020-09-21 13:10:00,35.84,35.86,35.81,35.85,24380.0,28.9458,28.9619,28.9215,28.9539,24380.0
2020-09-21 13:15:00,35.87,35.91,35.83,35.89,26433.0,28.97,29.0023,28.9377,28.9862,26433.0
2020-09-21 13:20:00,35.88,35.91,35.86,35.89,32674.0,28.9781,29.0023,28.9619,28.9862,32674.0
2020-09-21 13:25:00,35.89,35.93,35.88,35.91,23578.0,28.9862,29.0185,28.9781,29.0023,23578.0
2020-09-21 13:30:00,35.91,35.95,35.88,35.91,43159.0,29.0023,29.0346,28.9781,29.0023,43159.0
2020-09-21 13:35:00,35.91,35.91,35.86,35.89,35814.0,29.0023,29.0023,28.9619,28.9862,35814.0
2020-09-21 13:40:00,35.89,35.9,35.83,35.83,33028.0,28.9862,28.9942,28.9377,28.9377,33028.0
2020-09-21 13:45:00,35.83,35.9,35.82,35.85,57837.0,28.9377,28.9942,28.9296,28.9539,57837.0
2020-09-21 13:50:00,35.85,35.89,35.81,35.81,41203.0,28.9539,28.9862,28.9215,28.9215,41203.0
2020-09-21 13:55:00,35.8,35.82,35.77,35.77,34589.0,28.9135,28.9296,28.8892,28.8892,34589.0
2020-09-21 14:00:00,35.78,35.79,35.7,35.76,70464.0,28.8973,28.9054,28.8327,28.8812,70464.0
2020-09-21 14:05:00,35.76,35.79,35.72,35.77,62217.0,28.8812,28.9054,28.8489,28.8892,62217.0
2020-09-21 14:10:00,35.77,35.8,35.74,35.77,28810.0,28.8892,28.9135,28.865,28.8892,28810.0
2020-09-21 14:15:00,35.78,35.82,35.73,35.75,39345.0,28.8973,28.9296,28.8569,28.8731,39345.0
2020-09-21 14:20:00,35.75,35.84,35.75,35.81,37499.0,28.8731,28.9458,28.8731,28.9215,37499.0
2020-09-21 14:25:00,35.8,35.85,35.76,35.76,35218.0,28.9135,28.9539,28.8812,28.8812,35218.0
2020-09-21 14:30:00,35.76,35.76,35.66,35.68,92082.0,28.8812,28.8812,28.8004,28.8166,92082.0
2020-09-21 14:35:00,35.68,35.69,35.62,35.66,52366.0,28.8166,28.8246,28.7681,28.8004,52366.0
2020-09-21 14:40:00,35.66,35.72,35.64,35.67,67432.0,28.8004,28.8489,28.7842,28.8085,67432.0
2020-09-21 14:45:00,35.67,35.72,35.66,35.72,28793.0,28.8085,28.8489,28.8004,28.8489,28793.0
2020-09-21 14:50:00,35.72,35.75,35.69,35.74,50137.0,28.8489,28.8731,28.8246,28.865,50137.0
2020-09-21 14:55:00,35.73,35.79,35.72,35.76,43743.0,28.8569,28.9054,28.8489,28.8812,43743.0
2020-09-21 15:00:00,35.75,35.82,35.74,35.82,39819.0,28.8731,28.9296,28.865,28.9296,39819.0
2020-09-21 15:05:00,35.83,35.88,35.79,35.87,35456.0,28.9377,28.9781,28.9054,28.97,35456.0
2020-09-21 15:10:00,35.88,36.0,35.87,36.0,63115.0,28.9781,29.075,28.97,29.075,63115.0
2020-09-21 15:15:00,35.99,36.06,35.96,36.02,90054.0,29.0669,29.1235,29.0427,29.0911,90054.0
2020-09-21 15:20:00,36.02,36.12,36.0,36.11,54544.0,29.0911,29.1719,29.075,29.1638,54544.0
2020-09-21 15:25:00,36.11,36.12,36.01,36.04,69629.0,29.1638,29.1719,29.0831,29.1073,69629.0
2020-09-21 15:30:00,36.04,36.08,36.0,36.04,67216.0,29.1073,29.1396,29.075,29.1073,67216.0
2020-09-21 15:35:00,36.04,36.13,36.03,36.05,98424.0,29.1073,29.18,29.0992,29.1154,98424.0
2020-09-21 15:40:00,36.06,36.1,36.0,36.05,125858.0,29.1235,29.1558,29.075,29.1154,125858.0
2020-09-21 15:45:00,36.06,36.1,36.0,36.07,148551.0,29.1235,29.1558,29.075,29.1315,148551.0
2020-09-21 15:50:00,36.07,36.17,36.06,36.11,249086.0,29.1315,29.2123,29.1235,29.1638,249086.0
2020-09-21 15:55:00,36.11,36.22,36.09,36.16,541465.0,29.1638,29.2527,29.1477,29.2042,541465.0
2020-09-22 09:30:00,36.26,36.26,35.85,35.9,214234.0,29.285,29.285,28.9539,28.9942,214234.0
2020-09-22 09:35:00,35.89,36.36,35.86,36.33,136674.0,28.9862,29.3657,28.9619,29.3415,136674.0
2020-09-22 09:40:00,36.32,36.4,36.23,36.29,122438.0,29.3334,29.3981,29.2608,29.3092,122438.0
2020-09-22 09:45:00,36.29,36.34,36.0,36.01,92325.0,29.3092,29.3496,29.075,29.0831,92325.0
2020-09-22 09:50:00,36.01,36.06,35.96,36.01,82536.0,29.0831,29.1235,29.0427,29.0831,82536.0
2020-09-22 09:55:00,35.99,36.01,35.78,35.79,84959.0,29.0669,29.0831,28.8973,28.9054,84959.0
2020-09-22 10:00:00,35.77,35.79,35.68,35.7,129566.0,28.8892,28.9054,28.8166,28.8327,129566.0
2020-09-22 10:05:00,35.7,35.81,35.67,35.73,82244.0,28.8327,28.9215,28.8085,28.8569,82244.0
2020-09-22 10:10:00,35.73,35.74,35.63,35.69,129794.0,28.8569,28.865,28.7762,28.8246,129794.0
2020-09-22 10:15:00,35.7,35.85,35.69,35.84,53123.0,28.8327,28.9539,28.8246,28.9458,53123.0
2020-09-22 10:20:00,35.83,35.84,35.73,35.77,55961.0,28.9377,28.9458,28.8569,28.8892,55961.0
2020-09-22 10:25:00,35.77,35.78,35.71,35.74,43368.0,28.8892,28.8973,28.8408,28.865,43368.0
2020-09-22 10:30:00,35.75,35.89,35.73,35.76,56857.0,28.8731,28.9862,28.8569,28.8812,56857.0
2020-09-22 10:35:00,35.77,35.8,35.72,35.73,43055.0,28.8892,28.9135,28.8489,28.8569,43055.0
2020-09-22 10:40:00,35.72,35.73,35.64,35.65,130480.0,28.8489,28.8569,28.7842,28.7923,130480.0
2020-09-22 10:45:00,35.65,35.65,35.62,35.63,62525.0,28.7923,28.7923,28.7681,28.7762,62525.0
2020-09-22 10:50:00,35.63,35.64,35.6,35.62,75881.0,28.7762,28.7842,28.7519,28.7681,75881.0
2020-09-22 10:55:00,35.62,35.63,35.49,35.49,154856.0,28.7681,28.7762,28.6631,28.6631,154856.0
2020-09-22 11:00:00,35.5,35.51,35.45,35.51,55721.0,28.6712,28.6793,28.6308,28.6793,55721.0
2020-09-22 11:05:00,35.51,35.56,35.48,35.51,53864.0,28.6793,28.7196,28.655,28.6793,53864.0
2020-09-22 11:10:00,35.5,35.59,35.5,35.57,33007.0,28.6712,28.7439,28.6712,28.7277,33007.0
2020-09-22 11:15:00,35.57,35.6,35.52,35.57,26349.0,28.7277,28.7519,28.6873,28.7277,26349.0
2020-09-22 11:20:00,35.56,35.57,35.52,35.55,28244.0,28.7196,28.7277,28.6873,28.7116,28244.0
2020-09-22 11:25:00,35.55,35.57,35.49,35.56,48036.0,28.7116,28.7277,28.6631,28.7196,48036.0
2020-09-22 11:30:00,35.55,35.56,35.43,35.44,44797.0,28.7116,28.7196,28.6146,28.6227,44797.0
2020-09-22 11:35:00,35.44,35.45,35.4,35.41,41112.0,28.6227,28.6308,28.5904,28.5985,41112.0
2020-09-22 11:40:00,35.42,35.54,35.41,35.46,43050.0,28.6066,28.7035,28.5985,28.6389,43050.0
2020-09-22 11:45:00,35.46,35.48,35.45,35.45,29261.0,28.6389,28.655,28.6308,28.6308,29261.0
2020-09-22 11:50:00,35.46,35.47,35.4,35.4,24190.0,28.6389,28.6469,28.5904,28.5904,24190.0
2020-09-22 11:55:00,35.41,35.45,35.39,35.39,110339.0,28.5985,28.6308,28.5823,28.5823,110339.0
2020-09-22 12:00:00,35.4,35.48,35.38,35.46,30004.0,28.5904,28.655,28.5743,28.6389,30004.0
2020-09-22 12:05:00,35.48,35.49,35.45,35.48,30150.0,28.655,28.6631,28.6308,28.655,30150.0
2020-09-22 12:10:00,35.48,35.51,35.43,35.43,28882.0,28.655,28.6793,28.6146,28.6146,28882.0
2020-09-22 12:15:00,35.43,35.43,35.37,35.41,46781.0,28.6146,28.6146,28.5662,28.5985,46781.0
2020-09-22 12:20:00,35.4,35.43,35.39,35.41,37748.0,28.5904,28.6146,28.5823,28.5985,37748.0
2020-09-22 12:25:00,35.41,35.43,35.38,35.39,26352.0,28.5985,28.6146,28.5743,28.5823,26352.0
2020-09-22 12:30:00,35.38,35.39,35.35,35.36,49018.0,28.5743,28.5823,28.55,28.5581,49018.0
2020-09-22 12:35:00,35.36,35.43,35.32,35.43,100129.0,28.5581,28.6146,28.5258,28.6146,100129.0
2020-09-22 12:40:00,35.43,35.52,35.4,35.52,24872.0,28.6146,28.6873,28.5904,28.6873,24872.0
2020-09-22 12:45:00,35.53,35.55,35.44,35.44,20164.0,28.6954,28.7116,28.6227,28.6227,20164.0
2020-09-22 12:50:00,35.44,35.44,35.38,35.4,40427.0,28.6227,28.6227,28.5743,28.5904,40427.0
2020-09-22 12:55:00,35.4,35.42,35.37,35.41,52716.0,28.5904,28.6066,28.5662,28.5985,52716.0
2020-09-22 13:00:00,35.41,35.43,35.37,35.37,37674.0,28.5985,28.6146,28.5662,28.5662,37674.0
2020-09-22 13:05:00,35.37,35.4,35.36,35.39,86376.0,28.5662,28.5904,28.5581,28.5823,86376.0
2020-09-22 13:10:00,35.38,35.43,35.38,35.41,58264.0,28.5743,28.6146,28.5743,28.5985,58264.0
2020-09-22 13:15:00,35.41,35.41,35.37,35.4,38248.0,28.5985,28.5985,28.5662,28.5904,38248.0
2020-09-22 13:20:00,35.41,35.44,35.39,35.43,25326.0,28.5985,28.6227,28.5823,28.6146,25326.0
2020-09-22 13:25:00,35.43,35.47,35.42,35.43,40263.0,28.6146,28.6469,28.6066,28.6146,40263.0
2020-09-22 13:30:00,35.42,35.49,35.41,35.47,59548.0,28.6066,28.6631,28.5985,28.6469,59548.0
2020-09-22 13:35:00,35.46,35.48,35.43,35.47,48228.0,28.6389,28.655,28.6146,28.6469,48228.0
2020-09-22 13:40:00,35.46,35.48,35.45,35.47,32907.0,28.6389,28.655,28.6308,28.6469,32907.0
2020-09-22 13:45:00,35.47,35.55,35.46,35.53,44992.0,28.6469,28.7116,28.6389,28.6954,44992.0
2020-09-22 13:50:00,35.53,35.53,35.48,35.52,24896.0,28.6954,28.6954,28.655,28.6873,24896.0
2020-09-22 13:55:00,35.51,35.56,35.49,35.54,30274.0,28.6793,28.7196,28.6631,28.7035,30274.0
2020-09-22 14:00:00,35.54,35.62,35.54,35.58,58681.0,28.7035,28.7681,28.7035,28.7358,58681.0
2020-09-22 14:05:00,35.58,35.58,35.51,35.52,37300.0,28.7358,28.7358,28.6793,28.6873,37300.0
2020-09-22 14:10:00,35.52,35.53,35.48,35.48,23473.0,28.6873,28.6954,28.655,28.655,23473.0
2020-09-22 14:15:00,35.48,35.5,35.45,35.48,27563.0,28.655,28.6712,28.6308,28.655,27563.0
2020-09-22 14:20:00,35.48,35.48,35.41,35.43,25469.0,28.655,28.655,28.5985,28.6146,25469.0
2020-09-22 14:25:00,35.43,35.46,35.39,35.42,24828.0,28.6146,28.6389,28.5823,28.6066,24828.0
2020-09-22 14:30:00,35.42,35.45,35.39,35.42,25193.0,28.6066,28.6308,28.5823,28.6066,25193.0
2020-09-22 14:35:00,35.43,35.5,35.42,35.45,39905.0,28.6146,28.6712,28.6066,28.6308,39905.0
2020-09-22 14:40:00,35.45,35.48,35.43,35.44,26895.0,28.6308,28.655,28.6146,28.6227,26895.0
2020-09-22 14:45:00,35.44,35.46,35.41,35.41,19037.0,28.6227,28.6389,28.5985,28.5985,19037.0
2020-09-22 14:50:00,35.41,35.43,35.39,35.4,43214.0,28.5985,28.6146,28.5823,28.5904,43214.0
2020-09-22 14:55:00,35.4,35.42,35.36,35.38,49328.0,28.5904,28.6066,28.5581,28.5743,49328.0
2020-09-22 15:00:00,35.38,35.39,35.32,35.34,80713.0,28.5743,28.5823,28.5258,28.542,80713.0
2020-09-22 15:05:00,35.34,35.41,35.33,35.41,173997.0,28.542,28.5985,28.5339,28.5985,173997.0
2020-09-22 15:10:00,35.41,35.45,35.39,35.44,139554.0,28.5985,28.6308,28.5823,28.6227,139554.0
2020-09-22 15:15:00,35.43,35.51,35.42,35.51,99337.0,28.6146,28.6793,28.6066,28.6793,99337.0
2020-09-22 15:20:00,35.5,35.52,35.46,35.47,117757.0,28.6712,28.6873,28.6389,28.6469,117757.0
2020-09-22 15:25:00,35.47,35.54,35.46,35.54,94485.0,28.6469,28.7035,28.6389,28.7035,94485.0
2020-09-22 15:30:00,35.54,35.56,35.49,35.52,104597.0,28.7035,28.7196,28.6631,28.6873,104597.0
2020-09-22 15:35:00,35.52,35.56,35.5,35.54,98892.0,28.6873,28.7196,28.6712,28.7035,98892.0
2020-09-22 15:40:00,35.54,35.59,35.54,35.59,91201.0,28.7035,28.7439,28.7035,28.7439,91201.0
2020-09-22 15:45:00,35.6,35.65,35.59,35.65,115670.0,28.7519,28.7923,28.7439,28.7923,115670.0
2020-09-22 15:50:00,35.65,35.65,35.5,35.52,298533.0,28.7923,28.7923,28.6712,28.6873,298533.0
2020-09-22 15:55:00,35.52,35.61,35.52,35.59,380212.0,28.6873,28.76,28.6873,28.7439,380212.0
2020-09-23 09:30:00,35.81,36.1,35.71,36.07,105744.0,28.9215,29.1558,28.8408,29.1315,105744.0
2020-09-23 09:35:00,36.07,36.21,36.02,36.05,63399.0,29.1315,29.2446,29.0911,29.1154,63399.0
2020-09-23 09:40:00,36.06,36.18,36.03,36.12,65103.0,29.1235,29.2204,29.0992,29.1719,65103.0
2020-09-23 09:45:00,36.11,36.23,36.11,36.2,66349.0,29.1638,29.2608,29.1638,29.2365,66349.0
2020-09-23 09:50:00,36.19,36.21,36.03,36.04,53943.0,29.2284,29.2446,29.0992,29.1073,53943.0
2020-09-23 09:55:00,36.05,36.06,35.91,35.91,37315.0,29.1154,29.1235,29.0023,29.0023,37315.0
2020-09-23 10:00:00,35.92,35.98,35.84,35.85,35764.0,29.0104,29.0588,28.9458,28.9539,35764.0
2020-09-23 10:05:00,35.84,35.87,35.76,35.83,121784.0,28.9458,28.97,28.8812,28.9377,121784.0
2020-09-23 10:10:00,35.83,35.84,35.71,35.74,45791.0,28.9377,28.9458,28.8408,28.865,45791.0
2020-09-23 10:15:00,35.73,35.88,35.72,35.86,35876.0,28.8569,28.9781,28.8489,28.9619,35876.0
2020-09-23 10:20:00,35.86,35.94,35.84,35.87,38933.0,28.9619,29.0265,28.9458,28.97,38933.0
2020-09-23 10:25:00,35.88,35.91,35.82,35.84,35314.0,28.9781,29.0023,28.9296,28.9458,35314.0
2020-09-23 10:30:00,35.84,35.89,35.76,35.77,64033.0,28.9458,28.9862,28.8812,28.8892,64033.0
2020-09-23 10:35:00,35.76,35.76,35.63,35.66,37723.0,28.8812,28.8812,28.7762,28.8004,37723.0
2020-09-23 10:40:00,35.68,35.78,35.65,35.7,39407.0,28.8166,28.8973,28.7923,28.8327,39407.0
2020-09-23 10:45:00,35.7,35.79,35.68,35.79,37702.0,28.8327,28.9054,28.8166,28.9054,37702.0
2020-09-23 10:50:00,35.79,35.8,35.67,35.74,29654.0,28.9054,28.9135,28.8085,28.865,29654.0
2020-09-23 10:55:00,35.74,35.86,35.73,35.76,43144.0,28.865,28.9619,28.8569,28.8812,43144.0
2020-09-23 11:00:00,35.75,35.79,35.68,35.79,36935.0,28.8731,28.9054,28.8166,28.9054,36935.0
2020-09-23 11:05:00,35.8,35.83,35.71,35.73,39333.0,28.9135,28.9377,28.8408,28.8569,39333.0
2020-09-23 11:10:00,35.73,35.73,35.63,35.65,48269.0,28.8569,28.8569,28.7762,28.7923,48269.0
2020-09-23 11:15:00,35.65,35.66,35.53,35.57,100214.0,28.7923,28.8004,28.6954,28.7277,100214.0
2020-09-23 11:20:00,35.57,35.6,35.51,35.53,46703.0,28.7277,28.7519,28.6793,28.6954,46703.0
2020-09-23 11:25:00,35.53,35.57,35.5,35.53,47097.0,28.6954,28.7277,28.6712,28.6954,47097.0
2020-09-23 11:30:00,35.52,35.55,35.47,35.52,28542.0,28.6873,28.7116,28.6469,28.6873,28542.0
2020-09-23 11:35:00,35.51,35.64,35.5,35.63,32256.0,28.6793,28.7842,28.6712,28.7762,32256.0
2020-09-23 11:40:00,35.64,35.7,35.62,35.65,34135.0,28.7842,28.8327,28.7681,28.7923,34135.0
2020-09-23 11:45:00,35.64,35.65,35.57,35.59,18993.0,28.7842,28.7923,28.7277,28.7439,18993.0
2020-09-23 11:50:00,35.58,35.58,35.51,35.51,37191.0,28.7358,28.7358,28.6793,28.6793,37191.0
2020-09-23 11:55:00,35.51,35.55,35.5,35.54,25459.0,28.6793,28.7116,28.6712,28.7035,25459.0
2020-09-23 12:00:00,35.54,35.57,35.49,35.5,25941.0,28.7035,28.7277,28.6631,28.6712,25941.0
2020-09-23 12:05:00,35.5,35.53,35.47,35.49,20036.0,28.6712,28.6954,28.6469,28.6631,20036.0
2020-09-23 12:10:00,35.48,35.53,35.44,35.45,44591.0,28.655,28.6954,28.6227,28.6308,44591.0
2020-09-23 12:15:00,35.44,35.53,35.43,35.45,35553.0,28.6227,28.6954,28.6146,28.6308,35553.0
2020-09-23 12:20:00,35.45,35.46,35.4,35.43,42010.0,28.6308,28.6389,28.5904,28.6146,42010.0
2020-09-23 12:25:00,35.43,35.47,35.4,35.45,58741.0,28.6146,28.6469,28.5904,28.6308,58741.0
2020-09-23 12:30:00,35.44,35.45,35.4,35.41,33928.0,28.6227,28.6308,28.5904,28.5985,33928.0
2020-09-23 12:35:00,35.42,35.51,35.41,35.48,60315.0,28.6066,28.6793,28.5985,28.655,60315.0
2020-09-23 12:40:00,35.48,35.53,35.47,35.49,35075.0,28.655,28.6954,28.6469,28.6631,35075.0
2020-09-23 12:45:00,35.48,35.49,35.42,35.43,25576.0,28.655,28.6631,28.6066,28.6146,25576.0
2020-09-23 12:50:00,35.43,35.45,35.41,35.43,24807.0,28.6146,28.6308,28.5985,28.6146,24807.0
2020-09-23 12:55:00,35.43,35.51,35.41,35.51,23304.0,28.6146,28.6793,28.5985,28.6793,23304.0
2020-09-23 13:00:00,35.52,35.55,35.45,35.46,47770.0,28.6873,28.7116,28.6308,28.6389,47770.0
2020-09-23 13:05:00,35.45,35.47,35.42,35.43,21168.0,28.6308,28.6469,28.6066,28.6146,21168.0
2020-09-23 13:10:00,35.42,35.48,35.42,35.45,24294.0,28.6066,28.655,28.6066,28.6308,24294.0
2020-09-23 13:15:00,35.44,35.53,35.42,35.52,19153.0,28.6227,28.6954,28.6066,28.6873,19153.0
2020-09-23 13:20:00,35.52,35.54,35.48,35.49,32161.0,28.6873,28.7035,28.655,28.6631,32161.0
2020-09-23 13:25:00,35.48,35.48,35.38,35.4,44203.0,28.655,28.655,28.5743,28.5904,44203.0
2020-09-23 13:30:00,35.4,35.42,35.39,35.4,43815.0,28.5904,28.6066,28.5823,28.5904,43815.0
2020-09-23 13:35:00,35.4,35.43,35.38,35.4,87963.0,28.5904,28.6146,28.5743,28.5904,87963.0
2020-09-23 13:40:00,35.41,35.43,35.39,35.4,26766.0,28.5985,28.6146,28.5823,28.5904,26766.0
2020-09-23 13:45:00,35.4,35.41,35.33,35.35,63205.0,28.5904,28.5985,28.5339,28.55,63205.0
2020-09-23 13:50:00,35.34,35.36,35.3,35.36,38306.0,28.542,28.5581,28.5096,28.5581,38306.0
2020-09-23 13:55:00,35.37,35.39,35.32,35.37,26702.0,28.5662,28.5823,28.5258,28.5662,26702.0
2020-09-23 14:00:00,35.36,35.36,35.31,35.34,49579.0,28.5581,28.5581,28.5177,28.542,49579.0
2020-09-23 14:05:00,35.34,35.41,35.33,35.37,56644.0,28.542,28.5985,28.5339,28.5662,56644.0
2020-09-23 14:10:00,35.35,35.38,35.31,35.37,39561.0,28.55,28.5743,28.5177,28.5662,39561.0
2020-09-23 14:15:00,35.36,35.37,35.19,35.22,80723.0,28.5581,28.5662,28.4208,28.445,80723.0
2020-09-23 14:20:00,35.23,35.25,35.17,35.18,36053.0,28.4531,28.4693,28.4047,28.4127,36053.0
2020-09-23 14:25:00,35.17,35.24,35.16,35.21,60640.0,28.4047,28.4612,28.3966,28.437,60640.0
2020-09-23 14:30:00,35.21,35.21,35.1,35.12,28878.0,28.437,28.437,28.3481,28.3643,28878.0
2020-09-23 14:35:00,35.13,35.13,35.07,35.1,26515.0,28.3724,28.3724,28.3239,28.3481,26515.0
2020-09-23 14:40:00,35.1,35.13,35.03,35.07,32610.0,28.3481,28.3724,28.2916,28.3239,32610.0
2020-09-23 14:45:00,35.07,35.09,35.01,35.04,30312.0,28.3239,28.34,28.2754,28.2997,30312.0
2020-09-23 14:50:00,35.04,35.11,34.99,35.0,80393.0,28.2997,28.3562,28.2593,28.2674,80393.0
2020-09-23 14:55:00,35.01,35.01,34.92,34.94,66951.0,28.2754,28.2754,28.2027,28.2189,66951.0
2020-09-23 15:00:00,34.96,35.02,34.91,34.92,68330.0,28.2351,28.2835,28.1947,28.2027,68330.0
2020-09-23 15:05:00,34.92,34.97,34.88,34.92,73334.0,28.2027,28.2431,28.1704,28.2027,73334.0
2020-09-23 15:10:00,34.91,34.99,34.89,34.89,49940.0,28.1947,28.2593,28.1785,28.1785,49940.0
2020-09-23 15:15:00,34.88,34.88,34.79,34.83,80960.0,28.1704,28.1704,28.0978,28.1301,80960.0
2020-09-23 15:20:00,34.83,34.83,34.75,34.77,91478.0,28.1301,28.1301,28.0654,28.0816,91478.0
2020-09-23 15:25:00,34.78,34.85,34.73,34.84,66146.0,28.0897,28.1462,28.0493,28.1381,66146.0
2020-09-23 15:30:00,34.84,34.91,34.82,34.83,81355.0,28.1381,28.1947,28.122,28.1301,81355.0
2020-09-23 15:35:00,34.84,34.86,34.78,34.82,94641.0,28.1381,28.1543,28.0897,28.122,94641.0
2020-09-23 15:40:00,34.82,34.87,34.74,34.8,121050.0,28.122,28.1624,28.0574,28.1058,121050.0
2020-09-23 15:45:00,34.8,34.82,34.69,34.7,143211.0,28.1058,28.122,28.017,28.0251,143211.0
2020-09-23 15:50:00,34.69,34.71,34.57,34.59,352075.0,28.017,28.0331,27.9201,27.9362,352075.0
2020-09-23 15:55:00,34.59,34.62,34.49,34.51,586290.0,27.9362,27.9605,27.8555,27.8716,586290.0
2020-09-24 09:30:00,34.68,34.72,34.19,34.34,175035.0,28.0089,28.0412,27.6132,27.7343,175035.0
2020-09-24 09:35:00,34.33,34.4,34.18,34.22,60695.0,27.7262,27.7828,27.6051,27.6374,60695.0
2020-09-24 09:40:00,34.24,34.34,34.17,34.26,69721.0,27.6536,27.7343,27.597,27.6697,69721.0
2020-09-24 09:45:00,34.26,34.53,34.22,34.39,85817.0,27.6697,27.8878,27.6374,27.7747,85817.0
2020-09-24 09:50:00,34.38,34.46,34.3,34.44,52464.0,27.7666,27.8312,27.702,27.8151,52464.0
2020-09-24 09:55:00,34.43,34.49,34.3,34.31,42229.0,27.807,27.8555,27.702,27.7101,42229.0
2020-09-24 10:00:00,34.32,34.55,34.32,34.49,43419.0,27.7182,27.9039,27.7182,27.8555,43419.0
2020-09-24 10:05:00,34.51,34.74,34.5,34.72,37324.0,27.8716,28.0574,27.8635,28.0412,37324.0
2020-09-24 10:10:00,34.72,34.78,34.66,34.78,95315.0,28.0412,28.0897,27.9928,28.0897,95315.0
2020-09-24 10:15:00,34.78,34.86,34.77,34.82,67380.0,28.0897,28.1543,28.0816,28.122,67380.0
2020-09-24 10:20:00,34.82,34.85,34.73,34.74,51843.0,28.122,28.1462,28.0493,28.0574,51843.0
2020-09-24 10:25:00,34.75,34.75,34.56,34.56,48240.0,28.0654,28.0654,27.912,27.912,48240.0
2020-09-24 10:30:00,34.57,34.61,34.53,34.55,44092.0,27.9201,27.9524,27.8878,27.9039,44092.0
2020-09-24 10:35:00,34.55,34.62,34.49,34.49,33678.0,27.9039,27.9605,27.8555,27.8555,33678.0
2020-09-24 10:40:00,34.48,34.53,34.45,34.46,60228.0,27.8474,27.8878,27.8232,27.8312,60228.0
2020-09-24 10:45:00,34.47,34.63,34.47,34.48,60801.0,27.8393,27.9685,27.8393,27.8474,60801.0
2020-09-24 10:50:00,34.48,34.58,34.45,34.52,47415.0,27.8474,27.9281,27.8232,27.8797,47415.0
2020-09-24 10:55:00,34.51,34.51,34.39,34.48,45117.0,27.8716,27.8716,27.7747,27.8474,45117.0
2020-09-24 11:00:00,34.47,34.53,34.45,34.49,20348.0,27.8393,27.8878,27.8232,27.8555,20348.0
2020-09-24 11:05:00,34.49,34.5,34.43,34.46,40195.0,27.8555,27.8635,27.807,27.8312,40195.0
2020-09-24 11:10:00,34.46,34.46,34.28,34.29,127511.0,27.8312,27.8312,27.6859,27.6939,127511.0
2020-09-24 11:15:00,34.29,34.31,34.18,34.23,79743.0,27.6939,27.7101,27.6051,27.6455,79743.0
2020-09-24 11:20:00,34.23,34.35,34.21,34.3,42947.0,27.6455,27.7424,27.6293,27.702,42947.0
2020-09-24 11:25:00,34.3,34.4,34.29,34.33,33399.0,27.702,27.7828,27.6939,27.7262,33399.0
2020-09-24 11:30:00,34.33,34.37,34.29,34.3,32172.0,27.7262,27.7585,27.6939,27.702,32172.0
2020-09-24 11:35:00,34.29,34.42,34.26,34.41,33612.0,27.6939,27.7989,27.6697,27.7909,33612.0
2020-09-24 11:40:00,34.41,34.52,34.38,34.49,55583.0,27.7909,27.8797,27.7666,27.8555,55583.0
2020-09-24 11:45:00,34.5,34.54,34.49,34.52,57300.0,27.8635,27.8958,27.8555,27.8797,57300.0
2020-09-24 11:50:00,34.54,34.64,34.53,34.62,53500.0,27.8958,27.9766,27.8878,27.9605,53500.0
2020-09-24 11:55:00,34.63,34.72,34.59,34.69,32871.0,27.9685,28.0412,27.9362,28.017,32871.0
2020-09-24 12:00:00,34.69,34.76,34.65,34.74,19715.0,28.017,28.0735,27.9847,28.0574,19715.0
2020-09-24 12:05:00,34.75,34.78,34.71,34.77,64348.0,28.0654,28.0897,28.0331,28.0816,64348.0
2020-09-24 12:10:00,34.77,34.78,34.71,34.73,13004.0,28.0816,28.0897,28.0331,28.0493,13004.0
2020-09-24 12:15:00,34.73,34.87,34.73,34.86,27228.0,28.0493,28.1624,28.0493,28.1543,27228.0
2020-09-24 12:20:00,34.87,34.9,34.85,34.87,31155.0,28.1624,28.1866,28.1462,28.1624,31155.0
2020-09-24 12:25:00,34.87,34.98,34.87,34.87,34969.0,28.1624,28.2512,28.1624,28.1624,34969.0
2020-09-24 12:30:00,34.88,34.89,34.79,34.8,20021.0,28.1704,28.1785,28.0978,28.1058,20021.0
2020-09-24 12:35:00,34.79,34.8,34.72,34.73,33804.0,28.0978,28.1058,28.0412,28.0493,33804.0
2020-09-24 12:40:00,34.74,34.79,34.74,34.77,14814.0,28.0574,28.0978,28.0574,28.0816,14814.0
2020-09-24 12:45:00,34.77,34.8,34.73,34.8,20178.0,28.0816,28.1058,28.0493,28.1058,20178.0
2020-09-24 12:50:00,34.8,34.85,34.79,34.82,21112.0,28.1058,28.1462,28.0978,28.122,21112.0
2020-09-24 12:55:00,34.81,34.92,34.81,34.92,31328.0,28.1139,28.2027,28.1139,28.2027,31328.0
2020-09-24 13:00:00,34.91,34.95,34.88,34.95,33012.0,28.1947,28.227,28.1704,28.227,33012.0
2020-09-24 13:05:00,34.94,34.96,34.91,34.95,15646.0,28.2189,28.2351,28.1947,28.227,15646.0
2020-09-24 13:10:00,34.95,35.06,34.94,35.03,38971.0,28.227,28.3158,28.2189,28.2916,38971.0
2020-09-24 13:15:00,35.03,35.17,35.03,35.11,48225.0,28.2916,28.4047,28.2916,28.3562,48225.0
2020-09-24 13:20:00,35.11,35.27,35.1,35.19,39431.0,28.3562,28.4854,28.3481,28.4208,39431.0
2020-09-24 13:25:00,35.18,35.26,35.18,35.22,37217.0,28.4127,28.4773,28.4127,28.445,37217.0
2020-09-24 13:30:00,35.21,35.32,35.19,35.3,26198.0,28.437,28.5258,28.4208,28.5096,26198.0
2020-09-24 13:35:00,35.3,35.31,35.18,35.21,121713.0,28.5096,28.5177,28.4127,28.437,121713.0
2020-09-24 13:40:00,35.22,35.26,35.13,35.13,41420.0,28.445,28.4773,28.3724,28.3724,41420.0
2020-09-24 13:45:00,35.14,35.17,35.1,35.13,25711.0,28.3804,28.4047,28.3481,28.3724,25711.0
2020-09-24 13:50:00,35.12,35.23,35.12,35.22,25113.0,28.3643,28.4531,28.3643,28.445,25113.0
2020-09-24 13:55:00,35.21,35.22,35.05,35.05,39315.0,28.437,28.445,28.3077,28.3077,39315.0
2020-09-24 14:00:00,35.06,35.07,34.94,34.99,90642.0,28.3158,28.3239,28.2189,28.2593,90642.0
2020-09-24 14:05:00,34.99,35.04,34.97,35.03,19295.0,28.2593,28.2997,28.2431,28.2916,19295.0
2020-09-24 14:10:00,35.04,35.07,35.03,35.06,24592.0,28.2997,28.3239,28.2916,28.3158,24592.0
2020-09-24 14:15:00,35.06,35.1,34.92,34.95,42437.0,28.3158,28.3481,28.2027,28.227,42437.0
2020-09-24 14:20:00,34.95,34.95,34.89,34.92,18759.0,28.227,28.227,28.1785,28.2027,18759.0
2020-09-24 14:25:00,34.92,34.96,34.88,34.89,36830.0,28.2027,28.2351,28.1704,28.1785,36830.0
2020-09-24 14:30:00,34.88,34.94,34.87,34.9,20337.0,28.1704,28.2189,28.1624,28.1866,20337.0
2020-09-24 14:35:00,34.9,34.9,34.83,34.87,31325.0,28.1866,28.1866,28.1301,28.1624,31325.0
2020-09-24 14:40:00,34.88,34.92,34.84,34.87,12689.0,28.1704,28.2027,28.1381,28.1624,12689.0
2020-09-24 14:45:00,34.88,34.88,34.75,34.76,56545.0,28.1704,28.1704,28.0654,28.0735,56545.0
2020-09-24 14:50:00,34.76,34.78,34.68,34.71,57708.0,28.0735,28.0897,28.0089,28.0331,57708.0
2020-09-24 14:55:00,34.7,34.74,34.64,34.67,89583.0,28.0251,28.0574,27.9766,28.0008,89583.0
2020-09-24 15:00:00,34.68,34.76,34.66,34.66,24428.0,28.0089,28.0735,27.9928,27.9928,24428.0
2020-09-24 15:05:00,34.67,34.73,34.67,34.68,30030.0,28.0008,28.0493,28.0008,28.0089,30030.0
2020-09-24 15:10:00,34.66,34.75,34.64,34.74,45048.0,27.9928,28.0654,27.9766,28.0574,45048.0
2020-09-24 15:15:00,34.74,34.81,34.65,34.65,80645.0,28.0574,28.1139,27.9847,27.9847,80645.0
2020-09-24 15:20:00,34.65,34.66,34.54,34.58,87007.0,27.9847,27.9928,27.8958,27.9281,87007.0
2020-09-24 15:25:00,34.57,34.61,34.55,34.57,40929.0,27.9201,27.9524,27.9039,27.9201,40929.0
2020-09-24 15:30:00,34.57,34.63,34.52,34.62,73317.0,27.9201,27.9685,27.8797,27.9605,73317.0
2020-09-24 15:35:00,34.61,34.64,34.49,34.64,74386.0,27.9524,27.9766,27.8555,27.9766,74386.0
2020-09-24 15:40:00,34.63,34.68,34.59,34.61,48363.0,27.9685,28.0089,27.9362,27.9524,48363.0
2020-09-24 15:45:00,34.6,34.71,34.57,34.6,73738.0,27.9443,28.0331,27.9201,27.9443,73738.0
2020-09-24 15:50:00,34.61,34.64,34.54,34.64,109605.0,27.9524,27.9766,27.8958,27.9766,109605.0
2020-09-24 15:55:00,34.64,34.75,34.61,34.73,582101.0,27.9766,28.0654,27.9524,28.0493,582101.0
2020-09-25 09:30:00,34.46,34.74,34.21,34.71,168997.0,27.8312,28.0574,27.6293,28.0331,168997.0
2020-09-25 09:35:00,34.76,34.82,34.53,34.62,102827.0,28.0735,28.122,27.8878,27.9605,102827.0
2020-09-25 09:40:00,34.63,34.76,34.62,34.72,52073.0,27.9685,28.0735,27.9605,28.0412,52073.0
2020-09-25 09:45:00,34.73,34.77,34.52,34.57,35784.0,28.0493,28.0816,27.8797,27.9201,35784.0
2020-09-25 09:50:00,34.56,34.71,34.49,34.65,58915.0,27.912,28.0331,27.8555,27.9847,58915.0
2020-09-25 09:55:00,34.65,34.67,34.47,34.55,40866.0,27.9847,28.0008,27.8393,27.9039,40866.0
2020-09-25 10:00:00,34.55,34.74,34.53,34.67,38821.0,27.9039,28.0574,27.8878,28.0008,38821.0
2020-09-25 10:05:00,34.66,34.74,34.59,34.61,43977.0,27.9928,28.0574,27.9362,27.9524,43977.0
2020-09-25 10:10:00,34.59,34.59,34.32,34.34,71801.0,27.9362,27.9362,27.7182,27.7343,71801.0
2020-09-25 10:15:00,34.33,34.47,34.32,34.43,58138.0,27.7262,27.8393,27.7182,27.807,58138.0
2020-09-25 10:20:00,34.44,34.55,34.38,34.47,37778.0,27.8151,27.9039,27.7666,27.8393,37778.0
2020-09-25 10:25:00,34.46,34.51,34.42,34.51,26501.0,27.8312,27.8716,27.7989,27.8716,26501.0
2020-09-25 10:30:00,34.5,34.52,34.45,34.47,72928.0,27.8635,27.8797,27.8232,27.8393,72928.0
2020-09-25 10:35:00,34.46,34.73,34.45,34.73,67896.0,27.8312,28.0493,27.8232,28.0493,67896.0
2020-09-25 10:40:00,34.73,34.8,34.65,34.7,66228.0,28.0493,28.1058,27.9847,28.0251,66228.0
2020-09-25 10:45:00,34.71,34.79,34.63,34.66,38592.0,28.0331,28.0978,27.9685,27.9928,38592.0
2020-09-25 10:50:00,34.68,34.75,34.59,34.73,45725.0,28.0089,28.0654,27.9362,28.0493,45725.0
2020-09-25 10:55:00,34.71,34.75,34.66,34.73,20670.0,28.0331,28.0654,27.9928,28.0493,20670.0
2020-09-25 11:00:00,34.73,34.74,34.62,34.66,42275.0,28.0493,28.0574,27.9605,27.9928,42275.0
2020-09-25 11:05:00,34.67,34.69,34.62,34.65,30777.0,28.0008,28.017,27.9605,27.9847,30777.0
2020-09-25 11:10:00,34.64,34.72,34.6,34.62,28583.0,27.9766,28.0412,27.9443,27.9605,28583.0
2020-09-25 11:15:00,34.61,34.72,34.61,34.71,25671.0,27.9524,28.0412,27.9524,28.0331,25671.0
2020-09-25 11:20:00,34.71,34.73,34.67,34.73,21740.0,28.0331,28.0493,28.0008,28.0493,21740.0
2020-09-25 11:25:00,34.73,34.74,34.62,34.65,22029.0,28.0493,28.0574,27.9605,27.9847,22029.0
2020-09-25 11:30:00,34.65,34.74,34.63,34.74,17955.0,27.9847,28.0574,27.9685,28.0574,17955.0
2020-09-25 11:35:00,34.75,34.77,34.71,34.76,22117.0,28.0654,28.0816,28.0331,28.0735,22117.0
2020-09-25 11:40:00,34.76,34.8,34.68,34.7,46328.0,28.0735,28.1058,28.0089,28.0251,46328.0
2020-09-25 11:45:00,34.71,34.72,34.62,34.63,35509.0,28.0331,28.0412,27.9605,27.9685,35509.0
2020-09-25 11:50:00,34.63,34.67,34.61,34.62,25755.0,27.9685,28.0008,27.9524,27.9605,25755.0
2020-09-25 11:55:00,34.62,34.67,34.61,34.62,28360.0,27.9605,28.0008,27.9524,27.9605,28360.0
2020-09-25 12:00:00,34.63,34.66,34.62,34.64,16607.0,27.9685,27.9928,27.9605,27.9766,16607.0
2020-09-25 12:05:00,34.65,34.74,34.64,34.73,84869.0,27.9847,28.0574,27.9766,28.0493,84869.0
2020-09-25 12:10:00,34.74,34.79,34.7,34.77,20376.0,28.0574,28.0978,28.0251,28.0816,20376.0
2020-09-25 12:15:00,34.77,34.79,34.72,34.73,27880.0,28.0816,28.0978,28.0412,28.0493,27880.0
2020-09-25 12:20:00,34.74,34.77,34.68,34.77,24678.0,28.0574,28.0816,28.0089,28.0816,24678.0
2020-09-25 12:25:00,34.76,34.77,34.72,34.76,19323.0,28.0735,28.0816,28.0412,28.0735,19323.0
2020-09-25 12:30:00,34.76,34.85,34.75,34.85,25389.0,28.0735,28.1462,28.0654,28.1462,25389.0
2020-09-25 12:35:00,34.84,34.86,34.77,34.86,30729.0,28.1381,28.1543,28.0816,28.1543,30729.0
2020-09-25 12:40:00,34.86,34.87,34.83,34.85,12706.0,28.1543,28.1624,28.1301,28.1462,12706.0
2020-09-25 12:45:00,34.85,34.85,34.77,34.79,26124.0,28.1462,28.1462,28.0816,28.0978,26124.0
2020-09-25 12:50:00,34.79,34.84,34.78,34.84,43634.0,28.0978,28.1381,28.0897,28.1381,43634.0
2020-09-25 12:55:00,34.84,34.85,34.82,34.84,22330.0,28.1381,28.1462,28.122,28.1381,22330.0
2020-09-25 13:00:00,34.83,34.88,34.8,34.84,27931.0,28.1301,28.1704,28.1058,28.1381,27931.0
2020-09-25 13:05:00,34.84,34.88,34.81,34.82,20800.0,28.1381,28.1704,28.1139,28.122,20800.0
2020-09-25 13:10:00,34.81,34.87,34.81,34.86,20696.0,28.1139,28.1624,28.1139,28.1543,20696.0
2020-09-25 13:15:00,34.85,34.87,34.83,34.83,32131.0,28.1462,28.1624,28.1301,28.1301,32131.0
2020-09-25 13:20:00,34.84,34.94,34.82,34.87,25370.0,28.1381,28.2189,28.122,28.1624,25370.0
2020-09-25 13:25:00,34.85,34.86,34.83,34.84,10110.0,28.1462,28.1543,28.1301,28.1381,10110.0
2020-09-25 13:30:00,34.85,34.88,34.82,34.84,15321.0,28.1462,28.1704,28.122,28.1381,15321.0
2020-09-25 13:35:00,34.84,34.85,34.79,34.82,20684.0,28.1381,28.1462,28.0978,28.122,20684.0
2020-09-25 13:40:00,34.82,34.9,34.81,34.88,29816.0,28.122,28.1866,28.1139,28.1704,29816.0
2020-09-25 13:45:00,34.88,34.91,34.83,34.84,19336.0,28.1704,28.1947,28.1301,28.1381,19336.0
2020-09-25 13:50:00,34.84,34.86,34.83,34.84,15216.0,28.1381,28.1543,28.1301,28.1381,15216.0
2020-09-25 13:55:00,34.84,34.87,34.82,34.86,18085.0,28.1381,28.1624,28.122,28.1543,18085.0
2020-09-25 14:00:00,34.87,34.92,34.86,34.91,31382.0,28.1624,28.2027,28.1543,28.1947,31382.0
2020-09-25 14:05:00,34.91,34.92,34.86,34.87,18339.0,28.1947,28.2027,28.1543,28.1624,18339.0
2020-09-25 14:10:00,34.87,34.87,34.8,34.8,16954.0,28.1624,28.1624,28.1058,28.1058,16954.0
2020-09-25 14:15:00,34.81,34.87,34.79,34.86,40537.0,28.1139,28.1624,28.0978,28.1543,40537.0
2020-09-25 14:20:00,34.86,34.9,34.8,34.88,35328.0,28.1543,28.1866,28.1058,28.1704,35328.0
2020-09-25 14:25:00,34.88,34.91,34.86,34.89,38637.0,28.1704,28.1947,28.1543,28.1785,38637.0
2020-09-25 14:30:00,34.88,34.93,34.85,34.9,33960.0,28.1704,28.2108,28.1462,28.1866,33960.0
2020-09-25 14:35:00,34.9,34.9,34.87,34.88,17828.0,28.1866,28.1866,28.1624,28.1704,17828.0
2020-09-25 14:40:00,34.87,34.91,34.86,34.89,22925.0,28.1624,28.1947,28.1543,28.1785,22925.0
2020-09-25 14:45:00,34.89,34.94,34.89,34.94,19862.0,28.1785,28.2189,28.1785,28.2189,19862.0
2020-09-25 14:50:00,34.94,34.98,34.89,34.98,24467.0,28.2189,28.2512,28.1785,28.2512,24467.0
2020-09-25 14:55:00,34.98,34.99,34.95,34.98,72169.0,28.2512,28.2593,28.227,28.2512,72169.0
2020-09-25 15:00:00,34.97,35.0,34.97,34.99,25581.0,28.2431,28.2674,28.2431,28.2593,25581.0
2020-09-25 15:05:00,34.98,35.08,34.98,35.07,49149.0,28.2512,28.332,28.2512,28.3239,49149.0
2020-09-25 15:10:00,35.07,35.14,35.05,35.06,47871.0,28.3239,28.3804,28.3077,28.3158,47871.0
2020-09-25 15:15:00,35.07,35.19,35.07,35.18,45472.0,28.3239,28.4208,28.3239,28.4127,45472.0
2020-09-25 15:20:00,35.18,35.2,35.13,35.16,36072.0,28.4127,28.4289,28.3724,28.3966,36072.0
2020-09-25 15:25:00,35.15,35.22,35.14,35.22,26235.0,28.3885,28.445,28.3804,28.445,26235.0
2020-09-25 15:30:00,35.21,35.21,35.07,35.07,45095.0,28.437,28.437,28.3239,28.3239,45095.0
2020-09-25 15:35:00,35.08,35.13,35.04,35.05,49979.0,28.332,28.3724,28.2997,28.3077,49979.0
2020-09-25 15:40:00,35.05,35.07,35.0,35.05,36953.0,28.3077,28.3239,28.2674,28.3077,36953.0
2020-09-25 15:45:00,35.05,35.11,35.01,35.09,78388.0,28.3077,28.3562,28.2754,28.34,78388.0
2020-09-25 15:50:00,35.09,35.1,35.02,35.08,103978.0,28.34,28.3481,28.2835,28.332,103978.0
2020-09-25 15:55:00,35.08,35.23,35.06,35.17,322418.0,28.332,28.4531,28.3158,28.4047,322418.0
2020-09-28 09:30:00,35.88,36.09,35.76,36.03,152856.0,28.9781,29.1477,28.8812,29.0992,152856.0
2020-09-28 09:35:00,36.01,36.03,35.67,35.75,97392.0,29.0831,29.0992,28.8085,28.8731,97392.0
2020-09-28 09:40:00,35.76,35.86,35.69,35.74,66496.0,28.8812,28.9619,28.8246,28.865,66496.0
2020-09-28 09:45:00,35.75,35.92,35.7,35.9,58460.0,28.8731,29.0104,28.8327,28.9942,58460.0
2020-09-28 09:50:00,35.93,35.99,35.81,35.83,40926.0,29.0185,29.0669,28.9215,28.9377,40926.0
2020-09-28 09:55:00,35.83,35.99,35.79,35.95,36030.0,28.9377,29.0669,28.9054,29.0346,36030.0
2020-09-28 10:00:00,35.93,35.98,35.89,35.97,54093.0,29.0185,29.0588,28.9862,29.0508,54093.0
2020-09-28 10:05:00,35.96,36.02,35.94,35.97,48021.0,29.0427,29.0911,29.0265,29.0508,48021.0
2020-09-28 10:10:00,35.97,36.2,35.97,36.19,56471.0,29.0508,29.2365,29.0508,29.2284,56471.0
2020-09-28 10:15:00,36.19,36.2,36.08,36.16,103233.0,29.2284,29.2365,29.1396,29.2042,103233.0
2020-09-28 10:20:00,36.17,36.27,36.13,36.25,76665.0,29.2123,29.2931,29.18,29.2769,76665.0
2020-09-28 10:25:00,36.27,36.34,36.21,36.21,51987.0,29.2931,29.3496,29.2446,29.2446,51987.0
2020-09-28 10:30:00,36.22,36.38,36.22,36.36,35181.0,29.2527,29.3819,29.2527,29.3657,35181.0
2020-09-28 10:35:00,36.37,36.37,36.24,36.29,46290.0,29.3738,29.3738,29.2688,29.3092,46290.0
2020-09-28 10:40:00,36.29,36.36,36.26,36.35,52010.0,29.3092,29.3657,29.285,29.3577,52010.0
2020-09-28 10:45:00,36.35,36.38,36.15,36.18,41999.0,29.3577,29.3819,29.1961,29.2204,41999.0
2020-09-28 10:50:00,36.18,36.28,36.1,36.28,45409.0,29.2204,29.3011,29.1558,29.3011,45409.0
2020-09-28 10:55:00,36.27,36.34,36.26,36.29,50435.0,29.2931,29.3496,29.285,29.3092,50435.0
2020-09-28 11:00:00,36.3,36.33,36.24,36.24,37989.0,29.3173,29.3415,29.2688,29.2688,37989.0
2020-09-28 11:05:00,36.24,36.28,36.2,36.21,40990.0,29.2688,29.3011,29.2365,29.2446,40990.0
2020-09-28 11:10:00,36.23,36.32,36.21,36.29,51110.0,29.2608,29.3334,29.2446,29.3092,51110.0
2020-09-28 11:15:00,36.29,36.33,36.26,36.3,42155.0,29.3092,29.3415,29.285,29.3173,42155.0
2020-09-28 11:20:00,36.3,36.31,36.24,36.3,24004.0,29.3173,29.3254,29.2688,29.3173,24004.0
2020-09-28 11:25:00,36.3,36.3,36.22,36.28,36045.0,29.3173,29.3173,29.2527,29.3011,36045.0
2020-09-28 11:30:00,36.28,36.31,36.25,36.28,32006.0,29.3011,29.3254,29.2769,29.3011,32006.0
2020-09-28 11:35:00,36.27,36.38,36.26,36.37,28674.0,29.2931,29.3819,29.285,29.3738,28674.0
2020-09-28 11:40:00,36.37,36.38,36.31,36.33,45771.0,29.3738,29.3819,29.3254,29.3415,45771.0
2020-09-28 11:45:00,36.34,36.42,36.33,36.4,31450.0,29.3496,29.4142,29.3415,29.3981,31450.0
2020-09-28 11:50:00,36.41,36.41,36.3,36.37,23484.0,29.4061,29.4061,29.3173,29.3738,23484.0
2020-09-28 11:55:00,36.38,36.38,36.32,36.38,28765.0,29.3819,29.3819,29.3334,29.3819,28765.0
2020-09-28 12:00:00,36.38,36.41,36.36,36.41,29639.0,29.3819,29.4061,29.3657,29.4061,29639.0
2020-09-28 12:05:00,36.41,36.45,36.39,36.43,37628.0,29.4061,29.4384,29.39,29.4223,37628.0
2020-09-28 12:10:00,36.41,36.44,36.37,36.42,21592.0,29.4061,29.4304,29.3738,29.4142,21592.0
2020-09-28 12:15:00,36.42,36.43,36.36,36.38,33010.0,29.4142,29.4223,29.3657,29.3819,33010.0
2020-09-28 12:20:00,36.38,36.46,36.38,36.46,31253.0,29.3819,29.4465,29.3819,29.4465,31253.0
2020-09-28 12:25:00,36.46,36.47,36.4,36.44,27596.0,29.4465,29.4546,29.3981,29.4304,27596.0
2020-09-28 12:30:00,36.45,36.47,36.39,36.39,22510.0,29.4384,29.4546,29.39,29.39,22510.0
2020-09-28 12:35:00,36.39,36.4,36.33,36.33,31941.0,29.39,29.3981,29.3415,29.3415,31941.0
2020-09-28 12:40:00,36.34,36.42,36.32,36.41,40822.0,29.3496,29.4142,29.3334,29.4061,40822.0
2020-09-28 12:45:00,36.42,36.43,36.4,36.43,13896.0,29.4142,29.4223,29.3981,29.4223,13896.0
2020-09-28 12:50:00,36.42,36.44,36.4,36.41,10916.0,29.4142,29.4304,29.3981,29.4061,10916.0
2020-09-28 12:55:00,36.41,36.41,36.35,36.38,24524.0,29.4061,29.4061,29.3577,29.3819,24524.0
2020-09-28 13:00:00,36.37,36.39,36.31,36.32,18273.0,29.3738,29.39,29.3254,29.3334,18273.0
2020-09-28 13:05:00,36.33,36.35,36.28,36.35,25876.0,29.3415,29.3577,29.3011,29.3577,25876.0
2020-09-28 13:10:00,36.36,36.42,36.36,36.38,32932.0,29.3657,29.4142,29.3657,29.3819,32932.0
2020-09-28 13:15:00,36.38,36.4,36.33,36.37,20537.0,29.3819,29.3981,29.3415,29.3738,20537.0
2020-09-28 13:20:00,36.36,36.37,36.29,36.3,23955.0,29.3657,29.3738,29.3092,29.3173,23955.0
2020-09-28 13:25:00,36.28,36.3,36.22,36.25,33041.0,29.3011,29.3173,29.2527,29.2769,33041.0
2020-09-28 13:30:00,36.25,36.26,36.21,36.23,20386.0,29.2769,29.285,29.2446,29.2608,20386.0
2020-09-28 13:35:00,36.23,36.32,36.23,36.3,29704.0,29.2608,29.3334,29.2608,29.3173,29704.0
2020-09-28 13:40:00,36.29,36.31,36.25,36.27,37813.0,29.3092,29.3254,29.2769,29.2931,37813.0
2020-09-28 13:45:00,36.26,36.27,36.23,36.27,20780.0,29.285,29.2931,29.2608,29.2931,20780.0
2020-09-28 13:50:00,36.27,36.28,36.22,36.24,14902.0,29.2931,29.3011,29.2527,29.2688,14902.0
2020-09-28 13:55:00,36.25,36.25,36.21,36.22,16962.0,29.2769,29.2769,29.2446,29.2527,16962.0
2020-09-28 14:00:00,36.23,36.23,36.18,36.23,37286.0,29.2608,29.2608,29.2204,29.2608,37286.0
2020-09-28 14:05:00,36.22,36.27,36.22,36.26,26106.0,29.2527,29.2931,29.2527,29.285,26106.0
2020-09-28 14:10:00,36.26,36.31,36.23,36.24,45126.0,29.285,29.3254,29.2608,29.2688,45126.0
2020-09-28 14:15:00,36.25,36.36,36.24,36.35,24133.0,29.2769,29.3657,29.2688,29.3577,24133.0
2020-09-28 14:20:00,36.36,36.36,36.26,36.26,26737.0,29.3657,29.3657,29.285,29.285,26737.0
2020-09-28 14:25:00,36.27,36.32,36.27,36.28,23800.0,29.2931,29.3334,29.2931,29.3011,23800.0
2020-09-28 14:30:00,36.28,36.32,36.28,36.3,26728.0,29.3011,29.3334,29.3011,29.3173,26728.0
2020-09-28 14:35:00,36.3,36.35,36.29,36.35,19186.0,29.3173,29.3577,29.3092,29.3577,19186.0
2020-09-28 14:40:00,36.35,36.36,36.32,36.33,27627.0,29.3577,29.3657,29.3334,29.3415,27627.0
2020-09-28 14:45:00,36.32,36.37,36.31,36.34,40507.0,29.3334,29.3738,29.3254,29.3496,40507.0
2020-09-28 14:50:00,36.34,36.35,36.23,36.23,48466.0,29.3496,29.3577,29.2608,29.2608,48466.0
2020-09-28 14:55:00,36.23,36.33,36.23,36.31,31015.0,29.2608,29.3415,29.2608,29.3254,31015.0
2020-09-28 15:00:00,36.31,36.31,36.24,36.27,30817.0,29.3254,29.3254,29.2688,29.2931,30817.0
2020-09-28 15:05:00,36.26,36.27,36.17,36.18,40839.0,29.285,29.2931,29.2123,29.2204,40839.0
2020-09-28 15:10:00,36.19,36.2,36.13,36.18,54946.0,29.2284,29.2365,29.18,29.2204,54946.0
2020-09-28 15:15:00,36.19,36.2,36.1,36.1,33762.0,29.2284,29.2365,29.1558,29.1558,33762.0
2020-09-28 15:20:00,36.11,36.14,36.09,36.13,31727.0,29.1638,29.1881,29.1477,29.18,31727.0
2020-09-28 15:25:00,36.13,36.21,36.12,36.21,69728.0,29.18,29.2446,29.1719,29.2446,69728.0
2020-09-28 15:30:00,36.22,36.22,36.1,36.15,129692.0,29.2527,29.2527,29.1558,29.1961,129692.0
2020-09-28 15:35:00,36.15,36.16,36.08,36.1,54837.0,29.1961,29.2042,29.1396,29.1558,54837.0
2020-09-28 15:40:00,36.09,36.21,36.08,36.19,106725.0,29.1477,29.2446,29.1396,29.2284,106725.0
2020-09-28 15:45:00,36.19,36.19,36.08,36.09,154915.0,29.2284,29.2284,29.1396,29.1477,154915.0
2020-09-28 15:50:00,36.09,36.13,36.05,36.13,139074.0,29.1477,29.18,29.1154,29.18,139074.0
2020-09-28 15:55:00,36.13,36.13,36.02,36.11,313076.0,29.18,29.18,29.0911,29.1638,313076.0
2020-09-29 09:30:00,35.5,35.58,35.28,35.37,176270.0,29.0123,29.0777,28.8325,28.9061,176270.0
2020-09-29 09:35:00,35.36,35.48,35.32,35.48,75935.0,28.8979,28.996,28.8652,28.996,75935.0
2020-09-29 09:40:00,35.47,35.51,35.34,35.38,68419.0,28.9878,29.0205,28.8815,28.9142,68419.0
2020-09-29 09:45:00,35.37,35.51,35.37,35.46,56512.0,28.9061,29.0205,28.9061,28.9796,56512.0
2020-09-29 09:50:00,35.45,35.45,35.29,35.33,64337.0,28.9714,28.9714,28.8407,28.8734,64337.0
2020-09-29 09:55:00,35.33,35.41,35.2,35.33,123720.0,28.8734,28.9388,28.7671,28.8734,123720.0
2020-09-29 10:00:00,35.32,35.41,35.3,35.41,90302.0,28.8652,28.9388,28.8489,28.9388,90302.0
2020-09-29 10:05:00,35.41,35.46,35.27,35.34,73157.0,28.9388,28.9796,28.8243,28.8815,73157.0
2020-09-29 10:10:00,35.34,35.38,35.31,35.38,63554.0,28.8815,28.9142,28.857,28.9142,63554.0
2020-09-29 10:15:00,35.39,35.51,35.38,35.5,41449.0,28.9224,29.0205,28.9142,29.0123,41449.0
2020-09-29 10:20:00,35.5,35.56,35.46,35.52,186333.0,29.0123,29.0613,28.9796,29.0287,186333.0
2020-09-29 10:25:00,35.51,35.54,35.46,35.47,87806.0,29.0205,29.045,28.9796,28.9878,87806.0
2020-09-29 10:30:00,35.46,35.55,35.45,35.47,76783.0,28.9796,29.0532,28.9714,28.9878,76783.0
2020-09-29 10:35:00,35.47,35.48,35.34,35.37,48010.0,28.9878,28.996,28.8815,28.9061,48010.0
2020-09-29 10:40:00,35.36,35.37,35.28,35.3,67307.0,28.8979,28.9061,28.8325,28.8489,67307.0
2020-09-29 10:45:00,35.29,35.3,35.2,35.23,82757.0,28.8407,28.8489,28.7671,28.7917,82757.0
2020-09-29 10:50:00,35.23,35.3,35.15,35.18,63221.0,28.7917,28.8489,28.7263,28.7508,63221.0
2020-09-29 10:55:00,35.18,35.19,35.1,35.14,35495.0,28.7508,28.759,28.6854,28.7181,35495.0
2020-09-29 11:00:00,35.15,35.16,34.98,34.98,102661.0,28.7263,28.7344,28.5873,28.5873,102661.0
2020-09-29 11:05:00,34.98,34.99,34.92,34.97,75036.0,28.5873,28.5955,28.5383,28.5792,75036.0
2020-09-29 11:10:00,34.97,34.97,34.88,34.89,40948.0,28.5792,28.5792,28.5056,28.5138,40948.0
2020-09-29 11:15:00,34.9,35.03,34.9,34.98,65528.0,28.522,28.6282,28.522,28.5873,65528.0
2020-09-29 11:20:00,34.99,35.06,34.98,35.01,34036.0,28.5955,28.6527,28.5873,28.6119,34036.0
2020-09-29 11:25:00,35.02,35.04,34.99,35.0,38988.0,28.62,28.6364,28.5955,28.6037,38988.0
2020-09-29 11:30:00,34.99,35.08,34.99,35.07,36066.0,28.5955,28.6691,28.5955,28.6609,36066.0
2020-09-29 11:35:00,35.06,35.07,35.02,35.04,31660.0,28.6527,28.6609,28.62,28.6364,31660.0
2020-09-29 11:40:00,35.03,35.03,34.84,34.85,35793.0,28.6282,28.6282,28.4729,28.4811,35793.0
2020-09-29 11:45:00,34.86,34.88,34.81,34.84,37751.0,28.4893,28.5056,28.4484,28.4729,37751.0
2020-09-29 11:50:00,34.84,34.85,34.8,34.84,58050.0,28.4729,28.4811,28.4402,28.4729,58050.0
2020-09-29 11:55:00,34.84,34.89,34.82,34.82,30825.0,28.4729,28.5138,28.4566,28.4566,30825.0
2020-09-29 12:00:00,34.82,34.84,34.73,34.74,64885.0,28.4566,28.4729,28.383,28.3912,64885.0
2020-09-29 12:05:00,34.74,34.87,34.72,34.86,74495.0,28.3912,28.4974,28.3749,28.4893,74495.0
2020-09-29 12:10:00,34.85,34.91,34.84,34.85,50575.0,28.4811,28.5301,28.4729,28.4811,50575.0
2020-09-29 12:15:00,34.85,34.92,34.83,34.9,31131.0,28.4811,28.5383,28.4648,28.522,31131.0
2020-09-29 12:20:00,34.9,34.93,34.85,34.85,29967.0,28.522,28.5465,28.4811,28.4811,29967.0
2020-09-29 12:25:00,34.86,34.97,34.86,34.96,15536.0,28.4893,28.5792,28.4893,28.571,15536.0
2020-09-29 12:30:00,34.96,34.97,34.94,34.95,30875.0,28.571,28.5792,28.5546,28.5628,30875.0
2020-09-29 12:35:00,34.96,35.05,34.93,35.02,36053.0,28.571,28.6445,28.5465,28.62,36053.0
2020-09-29 12:40:00,35.03,35.04,34.92,34.92,33244.0,28.6282,28.6364,28.5383,28.5383,33244.0
2020-09-29 12:45:00,34.93,35.0,34.9,34.99,17490.0,28.5465,28.6037,28.522,28.5955,17490.0
2020-09-29 12:50:00,34.99,35.07,34.97,35.05,25132.0,28.5955,28.6609,28.5792,28.6445,25132.0
2020-09-29 12:55:00,35.06,35.09,35.03,35.08,30278.0,28.6527,28.6772,28.6282,28.6691,30278.0
2020-09-29 13:00:00,35.07,35.09,35.07,35.08,16171.0,28.6609,28.6772,28.6609,28.6691,16171.0
2020-09-29 13:05:00,35.08,35.08,34.98,34.99,25101.0,28.6691,28.6691,28.5873,28.5955,25101.0
2020-09-29 13:10:00,35.0,35.05,34.99,35.03,47187.0,28.6037,28.6445,28.5955,28.6282,47187.0
2020-09-29 13:15:00,35.03,35.1,35.02,35.1,26549.0,28.6282,28.6854,28.62,28.6854,26549.0
2020-09-29 13:20:00,35.1,35.21,35.09,35.19,22779.0,28.6854,28.7753,28.6772,28.759,22779.0
2020-09-29 13:25:00,35.2,35.22,35.18,35.22,17046.0,28.7671,28.7835,28.7508,28.7835,17046.0
2020-09-29 13:30:00,35.23,35.23,35.18,35.19,21829.0,28.7917,28.7917,28.7508,28.759,21829.0
2020-09-29 13:35:00,35.19,35.22,35.16,35.17,15725.0,28.759,28.7835,28.7344,28.7426,15725.0
2020-09-29 13:40:00,35.18,35.2,35.16,35.18,16340.0,28.7508,28.7671,28.7344,28.7508,16340.0
2020-09-29 13:45:00,35.19,35.22,35.19,35.22,16654.0,28.759,28.7835,28.759,28.7835,16654.0
2020-09-29 13:50:00,35.23,35.33,35.22,35.31,40265.0,28.7917,28.8734,28.7835,28.857,40265.0
2020-09-29 13:55:00,35.31,35.31,35.25,35.28,15872.0,28.857,28.857,28.808,28.8325,15872.0
2020-09-29 14:00:00,35.28,35.32,35.24,35.26,19812.0,28.8325,28.8652,28.7998,28.8162,19812.0
2020-09-29 14:05:00,35.25,35.25,35.22,35.23,21212.0,28.808,28.808,28.7835,28.7917,21212.0
2020-09-29 14:10:00,35.24,35.26,35.23,35.26,14581.0,28.7998,28.8162,28.7917,28.8162,14581.0
2020-09-29 14:15:00,35.26,35.36,35.25,35.34,43110.0,28.8162,28.8979,28.808,28.8815,43110.0
2020-09-29 14:20:00,35.33,35.35,35.3,35.34,25704.0,28.8734,28.8897,28.8489,28.8815,25704.0
2020-09-29 14:25:00,35.34,35.39,35.34,35.38,31722.0,28.8815,28.9224,28.8815,28.9142,31722.0
2020-09-29 14:30:00,35.37,35.41,35.37,35.38,20802.0,28.9061,28.9388,28.9061,28.9142,20802.0
2020-09-29 14:35:00,35.38,35.38,35.33,35.35,23964.0,28.9142,28.9142,28.8734,28.8897,23964.0
2020-09-29 14:40:00,35.35,35.37,35.32,35.37,21793.0,28.8897,28.9061,28.8652,28.9061,21793.0
2020-09-29 14:45:00,35.36,35.37,35.31,35.33,32534.0,28.8979,28.9061,28.857,28.8734,32534.0
2020-09-29 14:50:00,35.33,35.36,35.31,35.33,29731.0,28.8734,28.8979,28.857,28.8734,29731.0
2020-09-29 14:55:00,35.34,35.35,35.31,35.33,22643.0,28.8815,28.8897,28.857,28.8734,22643.0
2020-09-29 15:00:00,35.34,35.36,35.32,35.34,30658.0,28.8815,28.8979,28.8652,28.8815,30658.0
2020-09-29 15:05:00,35.35,35.38,35.33,35.36,29136.0,28.8897,28.9142,28.8734,28.8979,29136.0
2020-09-29 15:10:00,35.36,35.4,35.35,35.39,48713.0,28.8979,28.9306,28.8897,28.9224,48713.0
2020-09-29 15:15:00,35.38,35.43,35.35,35.43,58949.0,28.9142,28.9551,28.8897,28.9551,58949.0
2020-09-29 15:20:00,35.43,35.43,35.35,35.4,33556.0,28.9551,28.9551,28.8897,28.9306,33556.0
2020-09-29 15:25:00,35.41,35.41,35.36,35.38,38010.0,28.9388,28.9388,28.8979,28.9142,38010.0
2020-09-29 15:30:00,35.38,35.45,35.37,35.41,44110.0,28.9142,28.9714,28.9061,28.9388,44110.0
2020-09-29 15:35:00,35.41,35.41,35.34,35.37,40468.0,28.9388,28.9388,28.8815,28.9061,40468.0
2020-09-29 15:40:00,35.37,35.41,35.36,35.4,51543.0,28.9061,28.9388,28.8979,28.9306,51543.0
2020-09-29 15:45:00,35.39,35.44,35.38,35.43,58467.0,28.9224,28.9633,28.9142,28.9551,58467.0
2020-09-29 15:50:00,35.43,35.46,35.41,35.43,132253.0,28.9551,28.9796,28.9388,28.9551,132253.0
2020-09-29 15:55:00,35.43,35.44,35.28,35.29,311774.0,28.9551,28.9633,28.8325,28.8407,311774.0
2020-09-30 09:30:00,35.45,35.59,35.34,35.58,169835.0,28.9714,29.0859,28.8815,29.0777,169835.0
2020-09-30 09:35:00,35.59,35.82,35.55,35.71,85056.0,29.0859,29.2738,29.0532,29.1839,85056.0
2020-09-30 09:40:00,35.7,35.74,35.57,35.74,79304.0,29.1758,29.2084,29.0695,29.2084,79304.0
2020-09-30 09:45:00,35.74,35.77,35.59,35.59,85671.0,29.2084,29.233,29.0859,29.0859,85671.0
2020-09-30 09:50:00,35.59,35.65,35.5,35.57,68500.0,29.0859,29.1349,29.0123,29.0695,68500.0
2020-09-30 09:55:00,35.57,35.66,35.52,35.54,66106.0,29.0695,29.1431,29.0287,29.045,66106.0
2020-09-30 10:00:00,35.54,35.88,35.47,35.87,93408.0,29.045,29.3229,28.9878,29.3147,93408.0
2020-09-30 10:05:00,35.87,35.9,35.72,35.77,56937.0,29.3147,29.3392,29.1921,29.233,56937.0
2020-09-30 10:10:00,35.77,35.79,35.66,35.69,56096.0,29.233,29.2493,29.1431,29.1676,56096.0
2020-09-30 10:15:00,35.71,35.76,35.6,35.61,59505.0,29.1839,29.2248,29.094,29.1022,59505.0
2020-09-30 10:20:00,35.62,35.68,35.58,35.64,76101.0,29.1104,29.1594,29.0777,29.1267,76101.0
2020-09-30 10:25:00,35.64,35.66,35.54,35.64,42899.0,29.1267,29.1431,29.045,29.1267,42899.0
2020-09-30 10:30:00,35.65,35.67,35.61,35.62,41796.0,29.1349,29.1512,29.1022,29.1104,41796.0
2020-09-30 10:35:00,35.62,35.76,35.62,35.76,18017.0,29.1104,29.2248,29.1104,29.2248,18017.0
2020-09-30 10:40:00,35.77,35.82,35.74,35.82,70528.0,29.233,29.2738,29.2084,29.2738,70528.0
2020-09-30 10:45:00,35.82,35.86,35.79,35.82,26139.0,29.2738,29.3065,29.2493,29.2738,26139.0
2020-09-30 10:50:00,35.82,35.89,35.78,35.88,31349.0,29.2738,29.331,29.2411,29.3229,31349.0
2020-09-30 10:55:00,35.88,35.91,35.79,35.79,25526.0,29.3229,29.3474,29.2493,29.2493,25526.0
2020-09-30 11:00:00,35.8,35.82,35.76,35.8,19687.0,29.2575,29.2738,29.2248,29.2575,19687.0
2020-09-30 11:05:00,35.8,35.82,35.72,35.75,38969.0,29.2575,29.2738,29.1921,29.2166,38969.0
2020-09-30 11:10:00,35.75,35.77,35.68,35.72,33132.0,29.2166,29.233,29.1594,29.1921,33132.0
2020-09-30 11:15:00,35.72,35.78,35.71,35.78,33305.0,29.1921,29.2411,29.1839,29.2411,33305.0
2020-09-30 11:20:00,35.77,35.84,35.77,35.77,25895.0,29.233,29.2902,29.233,29.233,25895.0
2020-09-30 11:25:00,35.77,35.89,35.76,35.77,40359.0,29.233,29.331,29.2248,29.233,40359.0
2020-09-30 11:30:00,35.77,35.81,35.73,35.74,20124.0,29.233,29.2657,29.2003,29.2084,20124.0
2020-09-30 11:35:00,35.75,35.83,35.74,35.8,50851.0,29.2166,29.282,29.2084,29.2575,50851.0
2020-09-30 11:40:00,35.8,35.82,35.75,35.77,37120.0,29.2575,29.2738,29.2166,29.233,37120.0
2020-09-30 11:45:00,35.76,35.81,35.76,35.8,18936.0,29.2248,29.2657,29.2248,29.2575,18936.0
2020-09-30 11:50:00,35.79,35.79,35.74,35.75,10939.0,29.2493,29.2493,29.2084,29.2166,10939.0
2020-09-30 11:55:00,35.75,35.79,35.72,35.77,31613.0,29.2166,29.2493,29.1921,29.233,31613.0
2020-09-30 12:00:00,35.77,35.84,35.77,35.84,27776.0,29.233,29.2902,29.233,29.2902,27776.0
2020-09-30 12:05:00,35.84,35.88,35.83,35.84,21401.0,29.2902,29.3229,29.282,29.2902,21401.0
2020-09-30 12:10:00,35.84,35.87,35.81,35.85,28906.0,29.2902,29.3147,29.2657,29.2983,28906.0
2020-09-30 12:15:00,35.85,35.9,35.84,35.89,30699.0,29.2983,29.3392,29.2902,29.331,30699.0
2020-09-30 12:20:00,35.88,35.98,35.88,35.94,77364.0,29.3229,29.4046,29.3229,29.3719,77364.0
2020-09-30 12:25:00,35.94,35.95,35.88,35.94,29074.0,29.3719,29.3801,29.3229,29.3719,29074.0
2020-09-30 12:30:00,35.94,35.96,35.91,35.92,33966.0,29.3719,29.3882,29.3474,29.3556,33966.0
2020-09-30 12:35:00,35.92,36.0,35.9,36.0,24477.0,29.3556,29.4209,29.3392,29.4209,24477.0
2020-09-30 12:40:00,36.0,36.05,35.96,36.04,48825.0,29.4209,29.4618,29.3882,29.4536,48825.0
2020-09-30 12:45:00,36.04,36.07,36.02,36.03,43226.0,29.4536,29.4781,29.4373,29.4454,43226.0
2020-09-30 12:50:00,36.03,36.09,36.01,36.01,26185.0,29.4454,29.4945,29.4291,29.4291,26185.0
2020-09-30 12:55:00,36.0,36.11,35.99,36.09,29762.0,29.4209,29.5108,29.4128,29.4945,29762.0
2020-09-30 13:00:00,36.08,36.1,36.04,36.05,30457.0,29.4863,29.5027,29.4536,29.4618,30457.0
2020-09-30 13:05:00,36.05,36.12,36.03,36.04,42927.0,29.4618,29.519,29.4454,29.4536,42927.0
2020-09-30 13:10:00,36.04,36.06,36.02,36.05,17540.0,29.4536,29.47,29.4373,29.4618,17540.0
2020-09-30 13:15:00,36.05,36.13,36.04,36.08,60934.0,29.4618,29.5272,29.4536,29.4863,60934.0
2020-09-30 13:20:00,36.08,36.13,36.06,36.12,18280.0,29.4863,29.5272,29.47,29.519,18280.0
2020-09-30 13:25:00,36.12,36.16,36.11,36.11,53156.0,29.519,29.5517,29.5108,29.5108,53156.0
2020-09-30 13:30:00,36.11,36.17,36.09,36.14,52586.0,29.5108,29.5599,29.4945,29.5353,52586.0
2020-09-30 13:35:00,36.14,36.14,36.02,36.02,32105.0,29.5353,29.5353,29.4373,29.4373,32105.0
2020-09-30 13:40:00,36.02,36.08,36.01,36.07,28530.0,29.4373,29.4863,29.4291,29.4781,28530.0
2020-09-30 13:45:00,36.07,36.07,35.99,36.0,24212.0,29.4781,29.4781,29.4128,29.4209,24212.0
2020-09-30 13:50:00,36.01,36.03,35.99,36.01,22575.0,29.4291,29.4454,29.4128,29.4291,22575.0
2020-09-30 13:55:00,36.01,36.05,35.99,36.02,34938.0,29.4291,29.4618,29.4128,29.4373,34938.0
2020-09-30 14:00:00,36.02,36.08,36.0,36.07,34985.0,29.4373,29.4863,29.4209,29.4781,34985.0
2020-09-30 14:05:00,36.06,36.11,36.04,36.11,27198.0,29.47,29.5108,29.4536,29.5108,27198.0
2020-09-30 14:10:00,36.1,36.13,36.09,36.12,31107.0,29.5027,29.5272,29.4945,29.519,31107.0
2020-09-30 14:15:00,36.11,36.14,36.09,36.09,22873.0,29.5108,29.5353,29.4945,29.4945,22873.0
2020-09-30 14:20:00,36.09,36.17,35.87,35.91,105361.0,29.4945,29.5599,29.3147,29.3474,105361.0
2020-09-30 14:25:00,35.91,35.92,35.74,35.77,62777.0,29.3474,29.3556,29.2084,29.233,62777.0
2020-09-30 14:30:00,35.76,35.78,35.67,35.7,34004.0,29.2248,29.2411,29.1512,29.1758,34004.0
2020-09-30 14:35:00,35.72,35.78,35.68,35.69,68960.0,29.1921,29.2411,29.1594,29.1676,68960.0
2020-09-30 14:40:00,35.7,35.73,35.58,35.65,47096.0,29.1758,29.2003,29.0777,29.1349,47096.0
2020-09-30 14:45:00,35.64,35.65,35.46,35.52,41467.0,29.1267,29.1349,28.9796,29.0287,41467.0
2020-09-30 14:50:00,35.5,35.6,35.49,35.58,28648.0,29.0123,29.094,29.0041,29.0777,28648.0
2020-09-30 14:55:00,35.57,35.77,35.54,35.74,60794.0,29.0695,29.233,29.045,29.2084,60794.0
2020-09-30 15:00:00,35.73,35.78,35.62,35.66,56568.0,29.2003,29.2411,29.1104,29.1431,56568.0
2020-09-30 15:05:00,35.65,35.81,35.65,35.74,70230.0,29.1349,29.2657,29.1349,29.2084,70230.0
2020-09-30 15:10:00,35.75,35.77,35.51,35.53,143990.0,29.2166,29.233,29.0205,29.0368,143990.0
2020-09-30 15:15:00,35.54,35.57,35.47,35.52,87085.0,29.045,29.0695,28.9878,29.0287,87085.0
2020-09-30 15:20:00,35.53,35.63,35.44,35.61,59484.0,29.0368,29.1185,28.9633,29.1022,59484.0
2020-09-30 15:25:00,35.61,35.71,35.57,35.67,54936.0,29.1022,29.1839,29.0695,29.1512,54936.0
2020-09-30 15:30:00,35.66,35.67,35.59,35.64,66825.0,29.1431,29.1512,29.0859,29.1267,66825.0
2020-09-30 15:35:00,35.65,35.77,35.6,35.73,94828.0,29.1349,29.233,29.094,29.2003,94828.0
2020-09-30 15:40:00,35.73,35.78,35.68,35.76,80446.0,29.2003,29.2411,29.1594,29.2248,80446.0
2020-09-30 15:45:00,35.75,35.93,35.74,35.87,187130.0,29.2166,29.3637,29.2084,29.3147,187130.0
2020-09-30 15:50:00,35.87,35.97,35.86,35.91,188384.0,29.3147,29.3964,29.3065,29.3474,188384.0
2020-09-30 15:55:00,35.9,36.01,35.81,35.81,709238.0,29.3392,29.4291,29.2657,29.2657,709238.0
2020-10-01 09:30:00,36.03,36.07,35.68,35.91,204589.0,29.4454,29.4781,29.1594,29.3474,204589.0
2020-10-01 09:35:00,35.91,36.01,35.74,35.75,108784.0,29.3474,29.4291,29.2084,29.2166,108784.0
2020-10-01 09:40:00,35.75,35.96,35.74,35.87,113731.0,29.2166,29.3882,29.2084,29.3147,113731.0
2020-10-01 09:45:00,35.87,36.07,35.83,36.02,80185.0,29.3147,29.4781,29.282,29.4373,80185.0
2020-10-01 09:50:00,36.02,36.03,35.7,35.7,59129.0,29.4373,29.4454,29.1758,29.1758,59129.0
2020-10-01 09:55:00,35.71,35.79,35.68,35.73,59589.0,29.1839,29.2493,29.1594,29.2003,59589.0
2020-10-01 10:00:00,35.72,35.76,35.52,35.52,56937.0,29.1921,29.2248,29.0287,29.0287,56937.0
2020-10-01 10:05:00,35.52,35.55,35.47,35.5,37585.0,29.0287,29.0532,28.9878,29.0123,37585.0
2020-10-01 10:10:00,35.49,35.58,35.43,35.53,43294.0,29.0041,29.0777,28.9551,29.0368,43294.0
2020-10-01 10:15:00,35.52,35.63,35.52,35.57,56789.0,29.0287,29.1185,29.0287,29.0695,56789.0
2020-10-01 10:20:00,35.57,35.66,35.54,35.63,41683.0,29.0695,29.1431,29.045,29.1185,41683.0
2020-10-01 10:25:00,35.63,35.63,35.54,35.61,44101.0,29.1185,29.1185,29.045,29.1022,44101.0
2020-10-01 10:30:00,35.6,35.75,35.56,35.72,40690.0,29.094,29.2166,29.0613,29.1921,40690.0
2020-10-01 10:35:00,35.72,35.75,35.65,35.72,35116.0,29.1921,29.2166,29.1349,29.1921,35116.0
2020-10-01 10:40:00,35.71,35.81,35.68,35.72,37837.0,29.1839,29.2657,29.1594,29.1921,37837.0
2020-10-01 10:45:00,35.73,35.76,35.63,35.66,57435.0,29.2003,29.2248,29.1185,29.1431,57435.0
2020-10-01 10:50:00,35.66,35.67,35.6,35.64,48871.0,29.1431,29.1512,29.094,29.1267,48871.0
2020-10-01 10:55:00,35.63,35.69,35.59,35.69,40879.0,29.1185,29.1676,29.0859,29.1676,40879.0
2020-10-01 11:00:00,35.7,35.78,35.64,35.75,43532.0,29.1758,29.2411,29.1267,29.2166,43532.0
2020-10-01 11:05:00,35.73,35.8,35.73,35.77,58632.0,29.2003,29.2575,29.2003,29.233,58632.0
2020-10-01 11:10:00,35.76,35.84,35.72,35.84,34253.0,29.2248,29.2902,29.1921,29.2902,34253.0
2020-10-01 11:15:00,35.84,35.91,35.83,35.87,46154.0,29.2902,29.3474,29.282,29.3147,46154.0
2020-10-01 11:20:00,35.87,35.95,35.85,35.95,28733.0,29.3147,29.3801,29.2983,29.3801,28733.0
2020-10-01 11:25:00,35.94,35.96,35.89,35.94,33223.0,29.3719,29.3882,29.331,29.3719,33223.0
2020-10-01 11:30:00,35.94,35.99,35.9,35.98,19924.0,29.3719,29.4128,29.3392,29.4046,19924.0
2020-10-01 11:35:00,35.98,35.98,35.8,35.82,28679.0,29.4046,29.4046,29.2575,29.2738,28679.0
2020-10-01 11:40:00,35.82,35.87,35.8,35.86,19785.0,29.2738,29.3147,29.2575,29.3065,19785.0
2020-10-01 11:45:00,35.85,35.87,35.73,35.74,32764.0,29.2983,29.3147,29.2003,29.2084,32764.0
2020-10-01 11:50:00,35.74,35.81,35.72,35.81,23650.0,29.2084,29.2657,29.1921,29.2657,23650.0
2020-10-01 11:55:00,35.8,35.81,35.78,35.81,21320.0,29.2575,29.2657,29.2411,29.2657,21320.0
2020-10-01 12:00:00,35.8,35.81,35.71,35.75,23505.0,29.2575,29.2657,29.1839,29.2166,23505.0
2020-10-01 12:05:00,35.75,35.8,35.73,35.77,16168.0,29.2166,29.2575,29.2003,29.233,16168.0
2020-10-01 12:10:00,35.77,35.85,35.76,35.83,34221.0,29.233,29.2983,29.2248,29.282,34221.0
2020-10-01 12:15:00,35.83,35.83,35.76,35.79,47892.0,29.282,29.282,29.2248,29.2493,47892.0
2020-10-01 12:20:00,35.8,35.86,35.77,35.85,44301.0,29.2575,29.3065,29.233,29.2983,44301.0
2020-10-01 12:25:00,35.86,35.94,35.85,35.93,14047.0,29.3065,29.3719,29.2983,29.3637,14047.0
2020-10-01 12:30:00,35.92,35.93,35.89,35.91,13474.0,29.3556,29.3637,29.331,29.3474,13474.0
2020-10-01 12:35:00,35.91,35.94,35.9,35.92,14780.0,29.3474,29.3719,29.3392,29.3556,14780.0
2020-10-01 12:40:00,35.93,36.01,35.92,35.98,64666.0,29.3637,29.4291,29.3556,29.4046,64666.0
2020-10-01 12:45:00,35.98,35.98,35.95,35.97,21809.0,29.4046,29.4046,29.3801,29.3964,21809.0
2020-10-01 12:50:00,35.97,35.98,35.93,35.93,15201.0,29.3964,29.4046,29.3637,29.3637,15201.0
2020-10-01 12:55:00,35.93,35.99,35.93,35.96,21868.0,29.3637,29.4128,29.3637,29.3882,21868.0
2020-10-01 13:00:00,35.97,36.01,35.94,36.0,23621.0,29.3964,29.4291,29.3719,29.4209,23621.0
2020-10-01 13:05:00,36.0,36.09,35.99,36.07,21803.0,29.4209,29.4945,29.4128,29.4781,21803.0
2020-10-01 13:10:00,36.07,36.08,36.0,36.01,12979.0,29.4781,29.4863,29.4209,29.4291,12979.0
2020-10-01 13:15:00,36.0,36.01,35.95,35.97,20970.0,29.4209,29.4291,29.3801,29.3964,20970.0
2020-10-01 13:20:00,35.98,36.02,35.94,35.99,14438.0,29.4046,29.4373,29.3719,29.4128,14438.0
2020-10-01 13:25:00,35.99,36.0,35.91,35.92,24914.0,29.4128,29.4209,29.3474,29.3556,24914.0
2020-10-01 13:30:00,35.92,35.94,35.87,35.93,22099.0,29.3556,29.3719,29.3147,29.3637,22099.0
2020-10-01 13:35:00,35.93,36.04,35.93,36.0,19473.0,29.3637,29.4536,29.3637,29.4209,19473.0
2020-10-01 13:40:00,36.0,36.02,35.98,36.02,29584.0,29.4209,29.4373,29.4046,29.4373,29584.0
2020-10-01 13:45:00,36.03,36.04,35.95,35.95,21127.0,29.4454,29.4536,29.3801,29.3801,21127.0
2020-10-01 13:50:00,35.94,35.97,35.91,35.94,25018.0,29.3719,29.3964,29.3474,29.3719,25018.0
2020-10-01 13:55:00,35.94,36.0,35.82,35.84,117305.0,29.3719,29.4209,29.2738,29.2902,117305.0
2020-10-01 14:00:00,35.84,35.92,35.69,35.76,98718.0,29.2902,29.3556,29.1676,29.2248,98718.0
2020-10-01 14:05:00,35.76,35.78,35.62,35.64,61191.0,29.2248,29.2411,29.1104,29.1267,61191.0
2020-10-01 14:10:00,35.64,35.65,35.56,35.65,25653.0,29.1267,29.1349,29.0613,29.1349,25653.0
2020-10-01 14:15:00,35.64,35.7,35.6,35.68,32699.0,29.1267,29.1758,29.094,29.1594,32699.0
2020-10-01 14:20:00,35.7,35.76,35.69,35.75,25823.0,29.1758,29.2248,29.1676,29.2166,25823.0
2020-10-01 14:25:00,35.75,35.87,35.73,35.87,24571.0,29.2166,29.3147,29.2003,29.3147,24571.0
2020-10-01 14:30:00,35.87,35.9,35.86,35.87,23442.0,29.3147,29.3392,29.3065,29.3147,23442.0
2020-10-01 14:35:00,35.86,35.92,35.83,35.9,22018.0,29.3065,29.3556,29.282,29.3392,22018.0
2020-10-01 14:40:00,35.91,35.94,35.84,35.93,20764.0,29.3474,29.3719,29.2902,29.3637,20764.0
2020-10-01 14:45:00,35.91,35.92,35.87,35.87,38066.0,29.3474,29.3556,29.3147,29.3147,38066.0
2020-10-01 14:50:00,35.86,35.94,35.84,35.91,13841.0,29.3065,29.3719,29.2902,29.3474,13841.0
2020-10-01 14:55:00,35.91,35.92,35.85,35.86,26945.0,29.3474,29.3556,29.2983,29.3065,26945.0
2020-10-01 15:00:00,35.86,35.95,35.85,35.91,42660.0,29.3065,29.3801,29.2983,29.3474,42660.0
2020-10-01 15:05:00,35.91,35.91,35.83,35.89,20866.0,29.3474,29.3474,29.282,29.331,20866.0
2020-10-01 15:10:00,35.89,35.93,35.87,35.89,31246.0,29.331,29.3637,29.3147,29.331,31246.0
2020-10-01 15:15:00,35.89,35.9,35.82,35.82,22628.0,29.331,29.3392,29.2738,29.2738,22628.0
2020-10-01 15:20:00,35.82,35.82,35.72,35.77,41064.0,29.2738,29.2738,29.1921,29.233,41064.0
2020-10-01 15:25:00,35.76,35.8,35.73,35.77,30769.0,29.2248,29.2575,29.2003,29.233,30769.0
2020-10-01 15:30:00,35.77,35.81,35.75,35.8,28201.0,29.233,29.2657,29.2166,29.2575,28201.0
2020-10-01 15:35:00,35.8,35.85,35.75,35.8,43041.0,29.2575,29.2983,29.2166,29.2575,43041.0
2020-10-01 15:40:00,35.8,35.82,35.72,35.73,56764.0,29.2575,29.2738,29.1921,29.2003,56764.0
2020-10-01 15:45:00,35.73,35.86,35.73,35.84,92293.0,29.2003,29.3065,29.2003,29.2902,92293.0
2020-10-01 15:50:00,35.85,35.92,35.85,35.9,112545.0,29.2983,29.3556,29.2983,29.3392,112545.0
2020-10-01 15:55:00,35.9,36.02,35.89,36.0,220441.0,29.3392,29.4373,29.331,29.4209,220441.0
2020-10-02 09:30:00,35.37,35.59,35.25,35.59,128712.0,28.9061,29.0859,28.808,29.0859,128712.0
2020-10-02 09:35:00,35.59,35.7,35.51,35.7,57327.0,29.0859,29.1758,29.0205,29.1758,57327.0
2020-10-02 09:40:00,35.68,35.7,35.49,35.52,51259.0,29.1594,29.1758,29.0041,29.0287,51259.0
2020-10-02 09:45:00,35.53,35.59,35.4,35.56,103260.0,29.0368,29.0859,28.9306,29.0613,103260.0
2020-10-02 09:50:00,35.56,35.56,35.41,35.52,81955.0,29.0613,29.0613,28.9388,29.0287,81955.0
2020-10-02 09:55:00,35.53,35.69,35.51,35.63,40469.0,29.0368,29.1676,29.0205,29.1185,40469.0
2020-10-02 10:00:00,35.63,35.79,35.62,35.75,32650.0,29.1185,29.2493,29.1104,29.2166,32650.0
2020-10-02 10:05:00,35.75,35.93,35.73,35.86,36056.0,29.2166,29.3637,29.2003,29.3065,36056.0
2020-10-02 10:10:00,35.86,35.91,35.8,35.82,38237.0,29.3065,29.3474,29.2575,29.2738,38237.0
2020-10-02 10:15:00,35.83,35.85,35.74,35.75,45275.0,29.282,29.2983,29.2084,29.2166,45275.0
2020-10-02 10:20:00,35.75,35.78,35.66,35.73,68001.0,29.2166,29.2411,29.1431,29.2003,68001.0
2020-10-02 10:25:00,35.72,35.85,35.69,35.82,40371.0,29.1921,29.2983,29.1676,29.2738,40371.0
2020-10-02 10:30:00,35.82,35.93,35.76,35.91,44530.0,29.2738,29.3637,29.2248,29.3474,44530.0
2020-10-02 10:35:00,35.92,35.92,35.78,35.8,81084.0,29.3556,29.3556,29.2411,29.2575,81084.0
2020-10-02 10:40:00,35.81,35.84,35.75,35.8,40610.0,29.2657,29.2902,29.2166,29.2575,40610.0
2020-10-02 10:45:00,35.79,35.88,35.76,35.86,21119.0,29.2493,29.3229,29.2248,29.3065,21119.0
2020-10-02 10:50:00,35.85,35.9,35.83,35.88,14349.0,29.2983,29.3392,29.282,29.3229,14349.0
2020-10-02 10:55:00,35.9,35.93,35.87,35.87,23837.0,29.3392,29.3637,29.3147,29.3147,23837.0
2020-10-02 11:00:00,35.86,35.97,35.85,35.91,53598.0,29.3065,29.3964,29.2983,29.3474,53598.0
2020-10-02 11:05:00,35.92,35.97,35.88,35.93,39818.0,29.3556,29.3964,29.3229,29.3637,39818.0
2020-10-02 11:10:00,35.92,35.96,35.91,35.94,24643.0,29.3556,29.3882,29.3474,29.3719,24643.0
2020-10-02 11:15:00,35.94,36.07,35.93,36.05,44464.0,29.3719,29.4781,29.3637,29.4618,44464.0
2020-10-02 11:20:00,36.05,36.14,36.05,36.13,32144.0,29.4618,29.5353,29.4618,29.5272,32144.0
2020-10-02 11:25:00,36.13,36.22,36.11,36.2,36738.0,29.5272,29.6007,29.5108,29.5844,36738.0
2020-10-02 11:30:00,36.2,36.24,36.17,36.2,45000.0,29.5844,29.6171,29.5599,29.5844,45000.0
2020-10-02 11:35:00,36.21,36.27,36.19,36.2,63439.0,29.5926,29.6416,29.5762,29.5844,63439.0
2020-10-02 11:40:00,36.19,36.29,36.18,36.22,34371.0,29.5762,29.6579,29.568,29.6007,34371.0
2020-10-02 11:45:00,36.21,36.3,36.2,36.29,25447.0,29.5926,29.6661,29.5844,29.6579,25447.0
2020-10-02 11:50:00,36.3,36.3,36.21,36.26,41015.0,29.6661,29.6661,29.5926,29.6334,41015.0
2020-10-02 11:55:00,36.26,36.26,36.15,36.17,35123.0,29.6334,29.6334,29.5435,29.5599,35123.0
2020-10-02 12:00:00,36.16,36.26,36.15,36.22,45158.0,29.5517,29.6334,29.5435,29.6007,45158.0
2020-10-02 12:05:00,36.23,36.43,36.21,36.43,64910.0,29.6089,29.7723,29.5926,29.7723,64910.0
2020-10-02 12:10:00,36.43,36.7,36.4,36.58,157323.0,29.7723,29.993,29.7478,29.8949,157323.0
2020-10-02 12:15:00,36.58,36.77,36.56,36.76,82683.0,29.8949,30.0502,29.8786,30.042,82683.0
2020-10-02 12:20:00,36.77,36.85,36.64,36.65,55829.0,30.0502,30.1156,29.944,29.9521,55829.0
2020-10-02 12:25:00,36.68,36.69,36.63,36.66,34103.0,29.9767,29.9848,29.9358,29.9603,34103.0
2020-10-02 12:30:00,36.65,36.71,36.63,36.7,35368.0,29.9521,30.0012,29.9358,29.993,35368.0
2020-10-02 12:35:00,36.7,36.82,36.65,36.79,47030.0,29.993,30.0911,29.9521,30.0666,47030.0
2020-10-02 12:40:00,36.79,36.87,36.79,36.85,31181.0,30.0666,30.1319,30.0666,30.1156,31181.0
2020-10-02 12:45:00,36.85,36.85,36.71,36.75,30319.0,30.1156,30.1156,30.0012,30.0339,30319.0
2020-10-02 12:50:00,36.75,36.77,36.7,36.74,52744.0,30.0339,30.0502,29.993,30.0257,52744.0
2020-10-02 12:55:00,36.73,36.86,36.71,36.84,31505.0,30.0175,30.1238,30.0012,30.1074,31505.0
2020-10-02 13:00:00,36.85,36.9,36.81,36.81,31338.0,30.1156,30.1565,30.0829,30.0829,31338.0
2020-10-02 13:05:00,36.81,36.85,36.77,36.8,18798.0,30.0829,30.1156,30.0502,30.0747,18798.0
2020-10-02 13:10:00,36.8,36.88,36.74,36.76,40120.0,30.0747,30.1401,30.0257,30.042,40120.0
2020-10-02 13:15:00,36.75,36.81,36.74,36.8,25921.0,30.0339,30.0829,30.0257,30.0747,25921.0
2020-10-02 13:20:00,36.8,36.8,36.74,36.76,39689.0,30.0747,30.0747,30.0257,30.042,39689.0
2020-10-02 13:25:00,36.76,36.82,36.73,36.74,24284.0,30.042,30.0911,30.0175,30.0257,24284.0
2020-10-02 13:30:00,36.75,36.77,36.64,36.64,16356.0,30.0339,30.0502,29.944,29.944,16356.0
2020-10-02 13:35:00,36.65,36.74,36.65,36.69,24898.0,29.9521,30.0257,29.9521,29.9848,24898.0
2020-10-02 13:40:00,36.69,36.69,36.49,36.52,73590.0,29.9848,29.9848,29.8214,29.8459,73590.0
2020-10-02 13:45:00,36.51,36.54,36.46,36.5,32570.0,29.8377,29.8622,29.7969,29.8296,32570.0
2020-10-02 13:50:00,36.5,36.5,36.42,36.48,16721.0,29.8296,29.8296,29.7642,29.8132,16721.0
2020-10-02 13:55:00,36.47,36.53,36.46,36.52,21488.0,29.805,29.8541,29.7969,29.8459,21488.0
2020-10-02 14:00:00,36.51,36.6,36.51,36.57,12895.0,29.8377,29.9113,29.8377,29.8868,12895.0
2020-10-02 14:05:00,36.58,36.64,36.57,36.63,40112.0,29.8949,29.944,29.8868,29.9358,40112.0
2020-10-02 14:10:00,36.63,36.7,36.61,36.7,29379.0,29.9358,29.993,29.9195,29.993,29379.0
2020-10-02 14:15:00,36.7,36.8,36.68,36.78,34334.0,29.993,30.0747,29.9767,30.0584,34334.0
2020-10-02 14:20:00,36.77,36.84,36.77,36.84,21103.0,30.0502,30.1074,30.0502,30.1074,21103.0
2020-10-02 14:25:00,36.84,36.85,36.77,36.8,21037.0,30.1074,30.1156,30.0502,30.0747,21037.0
2020-10-02 14:30:00,36.81,36.89,36.79,36.87,34810.0,30.0829,30.1483,30.0666,30.1319,34810.0
2020-10-02 14:35:00,36.88,36.92,36.85,36.89,34108.0,30.1401,30.1728,30.1156,30.1483,34108.0
2020-10-02 14:40:00,36.89,36.95,36.89,36.91,26742.0,30.1483,30.1973,30.1483,30.1646,26742.0
2020-10-02 14:45:00,36.91,36.94,36.88,36.91,26084.0,30.1646,30.1891,30.1401,30.1646,26084.0
2020-10-02 14:50:00,36.89,36.89,36.82,36.84,21196.0,30.1483,30.1483,30.0911,30.1074,21196.0
2020-10-02 14:55:00,36.84,36.89,36.8,36.84,45172.0,30.1074,30.1483,30.0747,30.1074,45172.0
2020-10-02 15:00:00,36.84,36.84,36.73,36.77,39232.0,30.1074,30.1074,30.0175,30.0502,39232.0
2020-10-02 15:05:00,36.76,36.78,36.73,36.76,23102.0,30.042,30.0584,30.0175,30.042,23102.0
2020-10-02 15:10:00,36.77,36.86,36.71,36.74,132354.0,30.0502,30.1238,30.0012,30.0257,132354.0
2020-10-02 15:15:00,36.73,36.83,36.7,36.8,32039.0,30.0175,30.0992,29.993,30.0747,32039.0
2020-10-02 15:20:00,36.8,36.86,36.78,36.85,55375.0,30.0747,30.1238,30.0584,30.1156,55375.0
2020-10-02 15:25:00,36.86,36.93,36.81,36.93,74308.0,30.1238,30.181,30.0829,30.181,74308.0
2020-10-02 15:30:00,36.93,36.94,36.89,36.91,68641.0,30.181,30.1891,30.1483,30.1646,68641.0
2020-10-02 15:35:00,36.91,36.91,36.79,36.82,64917.0,30.1646,30.1646,30.0666,30.0911,64917.0
2020-10-02 15:40:00,36.82,36.82,36.71,36.76,51721.0,30.0911,30.0911,30.0012,30.042,51721.0
2020-10-02 15:45:00,36.77,36.79,36.73,36.79,45412.0,30.0502,30.0666,30.0175,30.0666,45412.0
2020-10-02 15:50:00,36.79,36.83,36.75,36.8,94468.0,30.0666,30.0992,30.0339,30.0747,94468.0
2020-10-02 15:55:00,36.8,36.9,36.72,36.77,623975.0,30.0747,30.1565,30.0093,30.0502,623975.0
2020-10-05 09:30:00,37.32,37.76,37.25,37.52,203110.0,30.4997,30.8593,30.4425,30.6631,203110.0
2020-10-05 09:35:00,37.52,37.66,37.48,37.57,82540.0,30.6631,30.7776,30.6305,30.704,82540.0
2020-10-05 09:40:00,37.58,37.58,37.37,37.45,74215.0,30.7122,30.7122,30.5406,30.6059,74215.0
2020-10-05 09:45:00,37.45,37.48,37.39,37.44,51734.0,30.6059,30.6305,30.5569,30.5978,51734.0
2020-10-05 09:50:00,37.45,37.5,37.36,37.39,46744.0,30.6059,30.6468,30.5324,30.5569,46744.0
2020-10-05 09:55:00,37.4,37.47,37.21,37.27,32218.0,30.5651,30.6223,30.4098,30.4588,32218.0
2020-10-05 10:00:00,37.28,37.33,37.11,37.22,58980.0,30.467,30.5079,30.3281,30.418,58980.0
2020-10-05 10:05:00,37.22,37.37,37.22,37.33,51377.0,30.418,30.5406,30.418,30.5079,51377.0
2020-10-05 10:10:00,37.33,37.38,37.26,37.37,30732.0,30.5079,30.5487,30.4507,30.5406,30732.0
2020-10-05 10:15:00,37.36,37.53,37.35,37.52,64086.0,30.5324,30.6713,30.5242,30.6631,64086.0
2020-10-05 10:20:00,37.52,37.57,37.48,37.53,38578.0,30.6631,30.704,30.6305,30.6713,38578.0
2020-10-05 10:25:00,37.52,37.54,37.48,37.49,32050.0,30.6631,30.6795,30.6305,30.6386,32050.0
2020-10-05 10:30:00,37.5,37.68,37.5,37.65,61131.0,30.6468,30.7939,30.6468,30.7694,61131.0
2020-10-05 10:35:00,37.64,37.73,37.62,37.72,71365.0,30.7612,30.8348,30.7449,30.8266,71365.0
2020-10-05 10:40:00,37.73,37.75,37.68,37.72,44185.0,30.8348,30.8511,30.7939,30.8266,44185.0
2020-10-05 10:45:00,37.72,37.84,37.69,37.82,71308.0,30.8266,30.9247,30.8021,30.9083,71308.0
2020-10-05 10:50:00,37.82,37.91,37.78,37.83,32274.0,30.9083,30.9819,30.8756,30.9165,32274.0
2020-10-05 10:55:00,37.83,37.84,37.76,37.78,58692.0,30.9165,30.9247,30.8593,30.8756,58692.0
2020-10-05 11:00:00,37.77,37.87,37.76,37.87,45377.0,30.8675,30.9492,30.8593,30.9492,45377.0
2020-10-05 11:05:00,37.87,37.92,37.77,37.77,45933.0,30.9492,30.99,30.8675,30.8675,45933.0
2020-10-05 11:10:00,37.77,37.81,37.74,37.79,28535.0,30.8675,30.9002,30.8429,30.8838,28535.0
2020-10-05 11:15:00,37.8,37.88,37.79,37.82,39339.0,30.892,30.9574,30.8838,30.9083,39339.0
2020-10-05 11:20:00,37.82,37.84,37.7,37.71,113562.0,30.9083,30.9247,30.8103,30.8184,113562.0
2020-10-05 11:25:00,37.72,37.76,37.64,37.64,58698.0,30.8266,30.8593,30.7612,30.7612,58698.0
2020-10-05 11:30:00,37.63,37.69,37.61,37.65,24490.0,30.753,30.8021,30.7367,30.7694,24490.0
2020-10-05 11:35:00,37.63,37.66,37.56,37.59,37276.0,30.753,30.7776,30.6958,30.7204,37276.0
2020-10-05 11:40:00,37.6,37.69,37.6,37.66,30467.0,30.7285,30.8021,30.7285,30.7776,30467.0
2020-10-05 11:45:00,37.65,37.71,37.65,37.67,32698.0,30.7694,30.8184,30.7694,30.7857,32698.0
2020-10-05 11:50:00,37.68,37.79,37.67,37.7,43426.0,30.7939,30.8838,30.7857,30.8103,43426.0
2020-10-05 11:55:00,37.7,37.73,37.68,37.7,28754.0,30.8103,30.8348,30.7939,30.8103,28754.0
2020-10-05 12:00:00,37.69,37.74,37.67,37.72,21938.0,30.8021,30.8429,30.7857,30.8266,21938.0
2020-10-05 12:05:00,37.71,37.72,37.61,37.63,19562.0,30.8184,30.8266,30.7367,30.753,19562.0
2020-10-05 12:10:00,37.63,37.66,37.61,37.65,36130.0,30.753,30.7776,30.7367,30.7694,36130.0
2020-10-05 12:15:00,37.65,37.66,37.59,37.63,26805.0,30.7694,30.7776,30.7204,30.753,26805.0
2020-10-05 12:20:00,37.63,37.63,37.58,37.59,14053.0,30.753,30.753,30.7122,30.7204,14053.0
2020-10-05 12:25:00,37.59,37.65,37.57,37.64,25125.0,30.7204,30.7694,30.704,30.7612,25125.0
2020-10-05 12:30:00,37.64,37.67,37.59,37.59,24323.0,30.7612,30.7857,30.7204,30.7204,24323.0
2020-10-05 12:35:00,37.59,37.66,37.59,37.66,17989.0,30.7204,30.7776,30.7204,30.7776,17989.0
2020-10-05 12:40:00,37.66,37.67,37.58,37.59,33980.0,30.7776,30.7857,30.7122,30.7204,33980.0
2020-10-05 12:45:00,37.59,37.59,37.53,37.56,26781.0,30.7204,30.7204,30.6713,30.6958,26781.0
2020-10-05 12:50:00,37.54,37.55,37.51,37.53,24065.0,30.6795,30.6877,30.655,30.6713,24065.0
2020-10-05 12:55:00,37.53,37.53,37.46,37.49,23294.0,30.6713,30.6713,30.6141,30.6386,23294.0
2020-10-05 13:00:00,37.49,37.51,37.45,37.48,19921.0,30.6386,30.655,30.6059,30.6305,19921.0
2020-10-05 13:05:00,37.48,37.52,37.47,37.52,17911.0,30.6305,30.6631,30.6223,30.6631,17911.0
2020-10-05 13:10:00,37.53,37.57,37.52,37.53,19947.0,30.6713,30.704,30.6631,30.6713,19947.0
2020-10-05 13:15:00,37.51,37.55,37.49,37.51,14586.0,30.655,30.6877,30.6386,30.655,14586.0
2020-10-05 13:20:00,37.51,37.54,37.49,37.53,11514.0,30.655,30.6795,30.6386,30.6713,11514.0
2020-10-05 13:25:00,37.53,37.59,37.52,37.59,21267.0,30.6713,30.7204,30.6631,30.7204,21267.0
2020-10-05 13:30:00,37.58,37.64,37.58,37.59,25511.0,30.7122,30.7612,30.7122,30.7204,25511.0
2020-10-05 13:35:00,37.59,37.63,37.56,37.6,15162.0,30.7204,30.753,30.6958,30.7285,15162.0
2020-10-05 13:40:00,37.59,37.63,37.57,37.59,18025.0,30.7204,30.753,30.704,30.7204,18025.0
2020-10-05 13:45:00,37.59,37.59,37.54,37.59,17552.0,30.7204,30.7204,30.6795,30.7204,17552.0
2020-10-05 13:50:00,37.59,37.62,37.58,37.59,30959.0,30.7204,30.7449,30.7122,30.7204,30959.0
2020-10-05 13:55:00,37.58,37.58,37.53,37.54,31231.0,30.7122,30.7122,30.6713,30.6795,31231.0
2020-10-05 14:00:00,37.54,37.56,37.5,37.54,39157.0,30.6795,30.6958,30.6468,30.6795,39157.0
2020-10-05 14:05:00,37.55,37.58,37.52,37.54,33575.0,30.6877,30.7122,30.6631,30.6795,33575.0
2020-10-05 14:10:00,37.55,37.58,37.54,37.58,27230.0,30.6877,30.7122,30.6795,30.7122,27230.0
2020-10-05 14:15:00,37.57,37.62,37.56,37.57,32338.0,30.704,30.7449,30.6958,30.704,32338.0
2020-10-05 14:20:00,37.59,37.66,37.58,37.64,50493.0,30.7204,30.7776,30.7122,30.7612,50493.0
2020-10-05 14:25:00,37.64,37.64,37.57,37.59,36295.0,30.7612,30.7612,30.704,30.7204,36295.0
2020-10-05 14:30:00,37.59,37.65,37.58,37.61,56261.0,30.7204,30.7694,30.7122,30.7367,56261.0
2020-10-05 14:35:00,37.61,37.67,37.6,37.66,78586.0,30.7367,30.7857,30.7285,30.7776,78586.0
2020-10-05 14:40:00,37.66,37.7,37.65,37.7,27927.0,30.7776,30.8103,30.7694,30.8103,27927.0
2020-10-05 14:45:00,37.7,37.7,37.66,37.66,27811.0,30.8103,30.8103,30.7776,30.7776,27811.0
2020-10-05 14:50:00,37.66,37.68,37.64,37.66,25283.0,30.7776,30.7939,30.7612,30.7776,25283.0
2020-10-05 14:55:00,37.66,37.71,37.63,37.7,59904.0,30.7776,30.8184,30.753,30.8103,59904.0
2020-10-05 15:00:00,37.7,37.72,37.68,37.71,19106.0,30.8103,30.8266,30.7939,30.8184,19106.0
2020-10-05 15:05:00,37.71,37.74,37.68,37.74,28834.0,30.8184,30.8429,30.7939,30.8429,28834.0
2020-10-05 15:10:00,37.74,37.77,37.73,37.75,52955.0,30.8429,30.8675,30.8348,30.8511,52955.0
2020-10-05 15:15:00,37.75,37.78,37.72,37.73,44578.0,30.8511,30.8756,30.8266,30.8348,44578.0
2020-10-05 15:20:00,37.72,37.77,37.72,37.74,50745.0,30.8266,30.8675,30.8266,30.8429,50745.0
2020-10-05 15:25:00,37.74,37.82,37.74,37.82,54183.0,30.8429,30.9083,30.8429,30.9083,54183.0
2020-10-05 15:30:00,37.81,37.81,37.71,37.72,63420.0,30.9002,30.9002,30.8184,30.8266,63420.0
2020-10-05 15:35:00,37.72,37.73,37.66,37.7,94329.0,30.8266,30.8348,30.7776,30.8103,94329.0
2020-10-05 15:40:00,37.7,37.76,37.7,37.72,49217.0,30.8103,30.8593,30.8103,30.8266,49217.0
2020-10-05 15:45:00,37.72,37.78,37.72,37.73,60816.0,30.8266,30.8756,30.8266,30.8348,60816.0
2020-10-05 15:50:00,37.73,37.76,37.7,37.72,117515.0,30.8348,30.8593,30.8103,30.8266,117515.0
2020-10-05 15:55:00,37.71,37.77,37.66,37.74,507358.0,30.8184,30.8675,30.7776,30.8429,507358.0
2020-10-06 09:30:00,38.15,38.16,37.81,38.01,130847.0,31.178,31.1862,30.9002,31.0636,130847.0
2020-10-06 09:35:00,38.0,38.18,37.99,38.1,45502.0,31.0554,31.2025,31.0473,31.1372,45502.0
2020-10-06 09:40:00,38.09,38.12,37.95,38.12,56873.0,31.129,31.1535,31.0146,31.1535,56873.0
2020-10-06 09:45:00,38.11,38.23,38.09,38.1,62963.0,31.1453,31.2434,31.129,31.1372,62963.0
2020-10-06 09:50:00,38.09,38.14,37.95,37.98,50348.0,31.129,31.1698,31.0146,31.0391,50348.0
2020-10-06 09:55:00,37.95,37.99,37.85,37.86,35340.0,31.0146,31.0473,30.9328,30.941,35340.0
2020-10-06 10:00:00,37.84,38.04,37.84,38.02,46011.0,30.9247,31.0881,30.9247,31.0718,46011.0
2020-10-06 10:05:00,38.0,38.03,37.96,37.97,25185.0,31.0554,31.0799,31.0227,31.0309,25185.0
2020-10-06 10:10:00,37.97,38.14,37.97,38.13,34504.0,31.0309,31.1698,31.0309,31.1617,34504.0
2020-10-06 10:15:00,38.13,38.25,38.12,38.19,47300.0,31.1617,31.2597,31.1535,31.2107,47300.0
2020-10-06 10:20:00,38.19,38.25,38.16,38.19,57139.0,31.2107,31.2597,31.1862,31.2107,57139.0
2020-10-06 10:25:00,38.2,38.31,38.19,38.24,96022.0,31.2189,31.3088,31.2107,31.2516,96022.0
2020-10-06 10:30:00,38.25,38.32,38.22,38.3,188609.0,31.2597,31.3169,31.2352,31.3006,188609.0
2020-10-06 10:35:00,38.3,38.39,38.27,38.28,73259.0,31.3006,31.3742,31.2761,31.2843,73259.0
2020-10-06 10:40:00,38.28,38.32,38.1,38.27,114614.0,31.2843,31.3169,31.1372,31.2761,114614.0
2020-10-06 10:45:00,38.27,38.43,38.27,38.35,81873.0,31.2761,31.4068,31.2761,31.3415,81873.0
2020-10-06 10:50:00,38.35,38.44,38.32,38.44,58690.0,31.3415,31.415,31.3169,31.415,58690.0
2020-10-06 10:55:00,38.43,38.48,38.42,38.45,40894.0,31.4068,31.4477,31.3987,31.4232,40894.0
2020-10-06 11:00:00,38.44,38.48,38.39,38.47,46149.0,31.415,31.4477,31.3742,31.4395,46149.0
2020-10-06 11:05:00,38.47,38.5,38.41,38.47,47322.0,31.4395,31.4641,31.3905,31.4395,47322.0
2020-10-06 11:10:00,38.47,38.51,38.44,38.5,63307.0,31.4395,31.4722,31.415,31.4641,63307.0
2020-10-06 11:15:00,38.5,38.55,38.46,38.54,37839.0,31.4641,31.5049,31.4314,31.4967,37839.0
2020-10-06 11:20:00,38.54,38.55,38.44,38.45,33398.0,31.4967,31.5049,31.415,31.4232,33398.0
2020-10-06 11:25:00,38.45,38.49,38.4,38.48,36598.0,31.4232,31.4559,31.3823,31.4477,36598.0
2020-10-06 11:30:00,38.48,38.48,38.39,38.46,37366.0,31.4477,31.4477,31.3742,31.4314,37366.0
2020-10-06 11:35:00,38.47,38.59,38.45,38.57,25574.0,31.4395,31.5376,31.4232,31.5213,25574.0
2020-10-06 11:40:00,38.57,38.57,38.5,38.52,31751.0,31.5213,31.5213,31.4641,31.4804,31751.0
2020-10-06 11:45:00,38.52,38.58,38.5,38.56,33243.0,31.4804,31.5294,31.4641,31.5131,33243.0
2020-10-06 11:50:00,38.55,38.55,38.47,38.49,21429.0,31.5049,31.5049,31.4395,31.4559,21429.0
2020-10-06 11:55:00,38.48,38.49,38.43,38.44,21683.0,31.4477,31.4559,31.4068,31.415,21683.0
2020-10-06 12:00:00,38.45,38.51,38.39,38.41,23639.0,31.4232,31.4722,31.3742,31.3905,23639.0
2020-10-06 12:05:00,38.4,38.42,38.38,38.41,16467.0,31.3823,31.3987,31.366,31.3905,16467.0
2020-10-06 12:10:00,38.41,38.43,38.38,38.4,18835.0,31.3905,31.4068,31.366,31.3823,18835.0
2020-10-06 12:15:00,38.4,38.4,38.33,38.33,17619.0,31.3823,31.3823,31.3251,31.3251,17619.0
2020-10-06 12:20:00,38.33,38.38,38.32,38.37,15343.0,31.3251,31.366,31.3169,31.3578,15343.0
2020-10-06 12:25:00,38.37,38.37,38.32,38.34,17024.0,31.3578,31.3578,31.3169,31.3333,17024.0
2020-10-06 12:30:00,38.34,38.34,38.28,38.29,19510.0,31.3333,31.3333,31.2843,31.2924,19510.0
2020-10-06 12:35:00,38.29,38.31,38.27,38.28,9669.0,31.2924,31.3088,31.2761,31.2843,9669.0
2020-10-06 12:40:00,38.29,38.3,38.27,38.29,19821.0,31.2924,31.3006,31.2761,31.2924,19821.0
2020-10-06 12:45:00,38.29,38.35,38.29,38.35,18750.0,31.2924,31.3415,31.2924,31.3415,18750.0
2020-10-06 12:50:00,38.34,38.42,38.34,38.39,24953.0,31.3333,31.3987,31.3333,31.3742,24953.0
2020-10-06 12:55:00,38.39,38.42,38.37,38.41,26043.0,31.3742,31.3987,31.3578,31.3905,26043.0
2020-10-06 13:00:00,38.42,38.47,38.41,38.47,24298.0,31.3987,31.4395,31.3905,31.4395,24298.0
2020-10-06 13:05:00,38.46,38.5,38.45,38.47,29088.0,31.4314,31.4641,31.4232,31.4395,29088.0
2020-10-06 13:10:00,38.47,38.51,38.45,38.48,29543.0,31.4395,31.4722,31.4232,31.4477,29543.0
2020-10-06 13:15:00,38.48,38.52,38.42,38.47,22917.0,31.4477,31.4804,31.3987,31.4395,22917.0
2020-10-06 13:20:00,38.47,38.53,38.45,38.47,35642.0,31.4395,31.4886,31.4232,31.4395,35642.0
2020-10-06 13:25:00,38.47,38.49,38.42,38.42,14336.0,31.4395,31.4559,31.3987,31.3987,14336.0
2020-10-06 13:30:00,38.43,38.51,38.41,38.5,26402.0,31.4068,31.4722,31.3905,31.4641,26402.0
2020-10-06 13:35:00,38.5,38.5,38.45,38.46,16078.0,31.4641,31.4641,31.4232,31.4314,16078.0
2020-10-06 13:40:00,38.46,38.47,38.41,38.44,23347.0,31.4314,31.4395,31.3905,31.415,23347.0
2020-10-06 13:45:00,38.45,38.47,38.41,38.42,25442.0,31.4232,31.4395,31.3905,31.3987,25442.0
2020-10-06 13:50:00,38.42,38.48,38.4,38.45,25468.0,31.3987,31.4477,31.3823,31.4232,25468.0
2020-10-06 13:55:00,38.45,38.48,38.42,38.44,27328.0,31.4232,31.4477,31.3987,31.415,27328.0
2020-10-06 14:00:00,38.44,38.48,38.43,38.48,43849.0,31.415,31.4477,31.4068,31.4477,43849.0
2020-10-06 14:05:00,38.48,38.56,38.48,38.5,21506.0,31.4477,31.5131,31.4477,31.4641,21506.0
2020-10-06 14:10:00,38.51,38.6,38.47,38.59,31392.0,31.4722,31.5458,31.4395,31.5376,31392.0
2020-10-06 14:15:00,38.58,38.63,38.55,38.58,67939.0,31.5294,31.5703,31.5049,31.5294,67939.0
2020-10-06 14:20:00,38.58,38.66,38.58,38.62,42301.0,31.5294,31.5948,31.5294,31.5621,42301.0
2020-10-06 14:25:00,38.61,38.64,38.6,38.63,19025.0,31.5539,31.5785,31.5458,31.5703,19025.0
2020-10-06 14:30:00,38.64,38.69,38.63,38.68,34445.0,31.5785,31.6193,31.5703,31.6112,34445.0
2020-10-06 14:35:00,38.67,38.74,38.64,38.68,27884.0,31.603,31.6602,31.5785,31.6112,27884.0
2020-10-06 14:40:00,38.68,38.79,38.68,38.77,61994.0,31.6112,31.7011,31.6112,31.6847,61994.0
2020-10-06 14:45:00,38.77,38.8,38.49,38.52,115600.0,31.6847,31.7092,31.4559,31.4804,115600.0
2020-10-06 14:50:00,38.51,38.51,37.84,37.84,259647.0,31.4722,31.4722,30.9247,30.9247,259647.0
2020-10-06 14:55:00,37.85,37.95,37.55,37.63,239479.0,30.9328,31.0146,30.6877,30.753,239479.0
2020-10-06 15:00:00,37.62,37.63,37.43,37.55,103234.0,30.7449,30.753,30.5896,30.6877,103234.0
2020-10-06 15:05:00,37.54,37.6,37.33,37.56,130464.0,30.6795,30.7285,30.5079,30.6958,130464.0
2020-10-06 15:10:00,37.56,37.6,37.39,37.41,57444.0,30.6958,30.7285,30.5569,30.5733,57444.0
2020-10-06 15:15:00,37.39,37.47,37.29,37.33,87458.0,30.5569,30.6223,30.4752,30.5079,87458.0
2020-10-06 15:20:00,37.33,37.46,37.29,37.37,71905.0,30.5079,30.6141,30.4752,30.5406,71905.0
2020-10-06 15:25:00,37.37,37.52,37.33,37.51,93960.0,30.5406,30.6631,30.5079,30.655,93960.0
2020-10-06 15:30:00,37.52,37.67,37.47,37.66,89624.0,30.6631,30.7857,30.6223,30.7776,89624.0
2020-10-06 15:35:00,37.64,37.66,37.47,37.49,68134.0,30.7612,30.7776,30.6223,30.6386,68134.0
2020-10-06 15:40:00,37.5,37.52,37.4,37.45,61506.0,30.6468,30.6631,30.5651,30.6059,61506.0
2020-10-06 15:45:00,37.44,37.44,37.27,37.34,167730.0,30.5978,30.5978,30.4588,30.516,167730.0
2020-10-06 15:50:00,37.34,37.44,37.27,37.44,126970.0,30.516,30.5978,30.4588,30.5978,126970.0
2020-10-06 15:55:00,37.44,37.54,37.41,37.41,255142.0,30.5978,30.6795,30.5733,30.5733,255142.0
2020-10-07 09:30:00,38.05,38.71,37.99,38.48,239434.0,31.0963,31.6357,31.0473,31.4477,239434.0
2020-10-07 09:35:00,38.49,38.7,38.48,38.62,125714.0,31.4559,31.6275,31.4477,31.5621,125714.0
2020-10-07 09:40:00,38.62,38.86,38.6,38.84,122608.0,31.5621,31.7583,31.5458,31.7419,122608.0
2020-10-07 09:45:00,38.84,38.93,38.74,38.75,81653.0,31.7419,31.8155,31.6602,31.6684,81653.0
2020-10-07 09:50:00,38.75,38.94,38.73,38.86,66705.0,31.6684,31.8236,31.652,31.7583,66705.0
2020-10-07 09:55:00,38.86,38.94,38.72,38.77,60038.0,31.7583,31.8236,31.6438,31.6847,60038.0
2020-10-07 10:00:00,38.76,38.83,38.64,38.81,105033.0,31.6765,31.7337,31.5785,31.7174,105033.0
2020-10-07 10:05:00,38.81,38.85,38.72,38.82,77704.0,31.7174,31.7501,31.6438,31.7256,77704.0
2020-10-07 10:10:00,38.83,38.85,38.75,38.79,36134.0,31.7337,31.7501,31.6684,31.7011,36134.0
2020-10-07 10:15:00,38.8,39.02,38.78,39.02,78906.0,31.7092,31.889,31.6929,31.889,78906.0
2020-10-07 10:20:00,39.02,39.06,38.92,39.04,96184.0,31.889,31.9217,31.8073,31.9054,96184.0
2020-10-07 10:25:00,39.04,39.05,38.97,39.0,63130.0,31.9054,31.9135,31.8482,31.8727,63130.0
2020-10-07 10:30:00,38.99,39.05,38.89,38.89,51423.0,31.8645,31.9135,31.7828,31.7828,51423.0
2020-10-07 10:35:00,38.9,38.96,38.84,38.86,78909.0,31.791,31.84,31.7419,31.7583,78909.0
2020-10-07 10:40:00,38.86,38.91,38.7,38.72,61100.0,31.7583,31.7991,31.6275,31.6438,61100.0
2020-10-07 10:45:00,38.73,38.74,38.66,38.68,38130.0,31.652,31.6602,31.5948,31.6112,38130.0
2020-10-07 10:50:00,38.66,38.74,38.65,38.68,41729.0,31.5948,31.6602,31.5866,31.6112,41729.0
2020-10-07 10:55:00,38.68,38.7,38.64,38.65,49406.0,31.6112,31.6275,31.5785,31.5866,49406.0
2020-10-07 11:00:00,38.65,38.67,38.54,38.58,55301.0,31.5866,31.603,31.4967,31.5294,55301.0
2020-10-07 11:05:00,38.57,38.6,38.51,38.55,54528.0,31.5213,31.5458,31.4722,31.5049,54528.0
2020-10-07 11:10:00,38.55,38.61,38.52,38.55,100916.0,31.5049,31.5539,31.4804,31.5049,100916.0
2020-10-07 11:15:00,38.54,38.54,38.47,38.5,89382.0,31.4967,31.4967,31.4395,31.4641,89382.0
2020-10-07 11:20:00,38.49,38.5,38.42,38.45,66759.0,31.4559,31.4641,31.3987,31.4232,66759.0
2020-10-07 11:25:00,38.45,38.47,38.39,38.44,72804.0,31.4232,31.4395,31.3742,31.415,72804.0
2020-10-07 11:30:00,38.45,38.46,38.39,38.45,34173.0,31.4232,31.4314,31.3742,31.4232,34173.0
2020-10-07 11:35:00,38.44,38.44,38.32,38.38,136167.0,31.415,31.415,31.3169,31.366,136167.0
2020-10-07 11:40:00,38.38,38.48,38.36,38.47,42336.0,31.366,31.4477,31.3496,31.4395,42336.0
2020-10-07 11:45:00,38.46,38.47,38.33,38.34,43131.0,31.4314,31.4395,31.3251,31.3333,43131.0
2020-10-07 11:50:00,38.35,38.36,38.27,38.31,35358.0,31.3415,31.3496,31.2761,31.3088,35358.0
2020-10-07 11:55:00,38.31,38.36,38.27,38.36,36832.0,31.3088,31.3496,31.2761,31.3496,36832.0
2020-10-07 12:00:00,38.35,38.37,38.32,38.36,31742.0,31.3415,31.3578,31.3169,31.3496,31742.0
2020-10-07 12:05:00,38.37,38.39,38.33,38.33,27180.0,31.3578,31.3742,31.3251,31.3251,27180.0
2020-10-07 12:10:00,38.34,38.36,38.31,38.34,41376.0,31.3333,31.3496,31.3088,31.3333,41376.0
2020-10-07 12:15:00,38.34,38.47,38.34,38.46,39827.0,31.3333,31.4395,31.3333,31.4314,39827.0
2020-10-07 12:20:00,38.46,38.49,38.42,38.45,34253.0,31.4314,31.4559,31.3987,31.4232,34253.0
2020-10-07 12:25:00,38.46,38.48,38.35,38.41,33611.0,31.4314,31.4477,31.3415,31.3905,33611.0
2020-10-07 12:30:00,38.41,38.48,38.41,38.43,22222.0,31.3905,31.4477,31.3905,31.4068,22222.0
2020-10-07 12:35:00,38.42,38.44,38.39,38.41,21079.0,31.3987,31.415,31.3742,31.3905,21079.0
2020-10-07 12:40:00,38.41,38.43,38.39,38.41,17337.0,31.3905,31.4068,31.3742,31.3905,17337.0
2020-10-07 12:45:00,38.4,38.46,38.37,38.45,33761.0,31.3823,31.4314,31.3578,31.4232,33761.0
2020-10-07 12:50:00,38.45,38.45,38.36,38.36,21347.0,31.4232,31.4232,31.3496,31.3496,21347.0
2020-10-07 12:55:00,38.36,38.36,38.32,38.34,16579.0,31.3496,31.3496,31.3169,31.3333,16579.0
2020-10-07 13:00:00,38.34,38.38,38.31,38.38,19692.0,31.3333,31.366,31.3088,31.366,19692.0
2020-10-07 13:05:00,38.37,38.46,38.36,38.45,19798.0,31.3578,31.4314,31.3496,31.4232,19798.0
2020-10-07 13:10:00,38.45,38.46,38.37,38.38,20902.0,31.4232,31.4314,31.3578,31.366,20902.0
2020-10-07 13:15:00,38.38,38.39,38.35,38.37,22924.0,31.366,31.3742,31.3415,31.3578,22924.0
2020-10-07 13:20:00,38.37,38.4,38.36,38.39,15649.0,31.3578,31.3823,31.3496,31.3742,15649.0
2020-10-07 13:25:00,38.39,38.41,38.37,38.38,43233.0,31.3742,31.3905,31.3578,31.366,43233.0
2020-10-07 13:30:00,38.39,38.41,38.35,38.37,55422.0,31.3742,31.3905,31.3415,31.3578,55422.0
2020-10-07 13:35:00,38.37,38.38,38.3,38.32,23023.0,31.3578,31.366,31.3006,31.3169,23023.0
2020-10-07 13:40:00,38.33,38.42,38.29,38.4,65694.0,31.3251,31.3987,31.2924,31.3823,65694.0
2020-10-07 13:45:00,38.4,38.41,38.36,38.39,35159.0,31.3823,31.3905,31.3496,31.3742,35159.0
2020-10-07 13:50:00,38.4,38.47,38.37,38.44,43605.0,31.3823,31.4395,31.3578,31.415,43605.0
2020-10-07 13:55:00,38.44,38.47,38.4,38.43,34406.0,31.415,31.4395,31.3823,31.4068,34406.0
2020-10-07 14:00:00,38.42,38.57,38.39,38.56,63227.0,31.3987,31.5213,31.3742,31.5131,63227.0
2020-10-07 14:05:00,38.56,38.57,38.51,38.57,33160.0,31.5131,31.5213,31.4722,31.5213,33160.0
2020-10-07 14:10:00,38.58,38.65,38.57,38.61,35279.0,31.5294,31.5866,31.5213,31.5539,35279.0
2020-10-07 14:15:00,38.61,38.78,38.6,38.77,103017.0,31.5539,31.6929,31.5458,31.6847,103017.0
2020-10-07 14:20:00,38.77,38.82,38.72,38.77,78545.0,31.6847,31.7256,31.6438,31.6847,78545.0
2020-10-07 14:25:00,38.77,38.83,38.76,38.82,40567.0,31.6847,31.7337,31.6765,31.7256,40567.0
2020-10-07 14:30:00,38.82,38.84,38.78,38.79,59063.0,31.7256,31.7419,31.6929,31.7011,59063.0
2020-10-07 14:35:00,38.79,38.8,38.74,38.75,55809.0,31.7011,31.7092,31.6602,31.6684,55809.0
2020-10-07 14:40:00,38.75,38.76,38.7,38.73,60571.0,31.6684,31.6765,31.6275,31.652,60571.0
2020-10-07 14:45:00,38.73,38.75,38.69,38.71,32417.0,31.652,31.6684,31.6193,31.6357,32417.0
2020-10-07 14:50:00,38.71,38.75,38.7,38.74,38144.0,31.6357,31.6684,31.6275,31.6602,38144.0
2020-10-07 14:55:00,38.73,38.76,38.72,38.73,38487.0,31.652,31.6765,31.6438,31.652,38487.0
2020-10-07 15:00:00,38.73,38.85,38.72,38.84,51531.0,31.652,31.7501,31.6438,31.7419,51531.0
2020-10-07 15:05:00,38.83,38.88,38.81,38.88,53949.0,31.7337,31.7746,31.7174,31.7746,53949.0
2020-10-07 15:10:00,38.87,38.89,38.84,38.86,36966.0,31.7664,31.7828,31.7419,31.7583,36966.0
2020-10-07 15:15:00,38.86,38.93,38.86,38.91,83259.0,31.7583,31.8155,31.7583,31.7991,83259.0
2020-10-07 15:20:00,38.91,38.98,38.9,38.94,59637.0,31.7991,31.8563,31.791,31.8236,59637.0
2020-10-07 15:25:00,38.94,38.96,38.92,38.95,60645.0,31.8236,31.84,31.8073,31.8318,60645.0
2020-10-07 15:30:00,38.95,38.96,38.86,38.86,102510.0,31.8318,31.84,31.7583,31.7583,102510.0
2020-10-07 15:35:00,38.86,38.93,38.84,38.92,71685.0,31.7583,31.8155,31.7419,31.8073,71685.0
2020-10-07 15:40:00,38.93,38.96,38.9,38.93,92944.0,31.8155,31.84,31.791,31.8155,92944.0
2020-10-07 15:45:00,38.93,38.95,38.9,38.93,112949.0,31.8155,31.8318,31.791,31.8155,112949.0
2020-10-07 15:50:00,38.93,38.96,38.88,38.95,119795.0,31.8155,31.84,31.7746,31.8318,119795.0
2020-10-07 15:55:00,38.96,38.97,38.78,38.79,609495.0,31.84,31.8482,31.6929,31.7011,609495.0
2020-10-08 09:30:00,39.0,39.02,38.82,38.85,123056.0,31.8727,31.889,31.7256,31.7501,123056.0
2020-10-08 09:35:00,38.85,38.93,38.79,38.87,54171.0,31.7501,31.8155,31.7011,31.7664,54171.0
2020-10-08 09:40:00,38.86,38.94,38.79,38.91,63259.0,31.7583,31.8236,31.7011,31.7991,63259.0
2020-10-08 09:45:00,38.91,38.96,38.85,38.88,79463.0,31.7991,31.84,31.7501,31.7746,79463.0
2020-10-08 09:50:00,38.88,39.01,38.83,38.97,33475.0,31.7746,31.8808,31.7337,31.8482,33475.0
2020-10-08 09:55:00,38.97,39.06,38.96,39.05,24694.0,31.8482,31.9217,31.84,31.9135,24694.0
2020-10-08 10:00:00,39.06,39.08,38.96,39.06,46313.0,31.9217,31.9381,31.84,31.9217,46313.0
2020-10-08 10:05:00,39.04,39.24,39.03,39.23,114362.0,31.9054,32.0688,31.8972,32.0606,114362.0
2020-10-08 10:10:00,39.23,39.31,39.17,39.27,66032.0,32.0606,32.126,32.0116,32.0933,66032.0
2020-10-08 10:15:00,39.29,39.41,39.27,39.41,104839.0,32.1097,32.2077,32.0933,32.2077,104839.0
2020-10-08 10:20:00,39.41,39.45,39.39,39.44,51531.0,32.2077,32.2404,32.1914,32.2323,51531.0
2020-10-08 10:25:00,39.43,39.5,39.36,39.48,77127.0,32.2241,32.2813,32.1669,32.265,77127.0
2020-10-08 10:30:00,39.48,39.5,39.4,39.42,58668.0,32.265,32.2813,32.1996,32.2159,58668.0
2020-10-08 10:35:00,39.42,39.48,39.36,39.39,69294.0,32.2159,32.265,32.1669,32.1914,69294.0
2020-10-08 10:40:00,39.4,39.4,39.27,39.27,29118.0,32.1996,32.1996,32.0933,32.0933,29118.0
2020-10-08 10:45:00,39.27,39.35,39.27,39.33,52412.0,32.0933,32.1587,32.0933,32.1424,52412.0
2020-10-08 10:50:00,39.33,39.38,39.31,39.35,232230.0,32.1424,32.1832,32.126,32.1587,232230.0
2020-10-08 10:55:00,39.35,39.4,39.35,39.38,78520.0,32.1587,32.1996,32.1587,32.1832,78520.0
2020-10-08 11:00:00,39.38,39.4,39.31,39.38,268951.0,32.1832,32.1996,32.126,32.1832,268951.0
2020-10-08 11:05:00,39.37,39.41,39.36,39.39,48141.0,32.1751,32.2077,32.1669,32.1914,48141.0
2020-10-08 11:10:00,39.39,39.39,39.35,39.38,134479.0,32.1914,32.1914,32.1587,32.1832,134479.0
2020-10-08 11:15:00,39.38,39.41,39.36,39.37,147063.0,32.1832,32.2077,32.1669,32.1751,147063.0
2020-10-08 11:20:00,39.38,39.4,39.26,39.28,421399.0,32.1832,32.1996,32.0852,32.1015,421399.0
2020-10-08 11:25:00,39.27,39.27,39.01,39.04,80457.0,32.0933,32.0933,31.8808,31.9054,80457.0
2020-10-08 11:30:00,39.04,39.06,38.88,38.91,47352.0,31.9054,31.9217,31.7746,31.7991,47352.0
2020-10-08 11:35:00,38.91,39.01,38.9,38.98,51843.0,31.7991,31.8808,31.791,31.8563,51843.0
2020-10-08 11:40:00,38.98,39.1,38.97,39.1,66240.0,31.8563,31.9544,31.8482,31.9544,66240.0
2020-10-08 11:45:00,39.1,39.2,39.07,39.09,101181.0,31.9544,32.0361,31.9299,31.9462,101181.0
2020-10-08 11:50:00,39.07,39.08,38.96,38.97,25322.0,31.9299,31.9381,31.84,31.8482,25322.0
2020-10-08 11:55:00,38.97,39.02,38.93,38.95,59605.0,31.8482,31.889,31.8155,31.8318,59605.0
2020-10-08 12:00:00,38.93,38.97,38.9,38.91,63234.0,31.8155,31.8482,31.791,31.7991,63234.0
2020-10-08 12:05:00,38.91,38.97,38.9,38.91,37982.0,31.7991,31.8482,31.791,31.7991,37982.0
2020-10-08 12:10:00,38.92,38.97,38.92,38.97,29286.0,31.8073,31.8482,31.8073,31.8482,29286.0
2020-10-08 12:15:00,38.98,39.01,38.96,39.0,45176.0,31.8563,31.8808,31.84,31.8727,45176.0
2020-10-08 12:20:00,38.99,39.04,38.97,39.03,23317.0,31.8645,31.9054,31.8482,31.8972,23317.0
2020-10-08 12:25:00,39.03,39.1,39.0,39.09,22150.0,31.8972,31.9544,31.8727,31.9462,22150.0
2020-10-08 12:30:00,39.11,39.13,39.09,39.11,24074.0,31.9626,31.9789,31.9462,31.9626,24074.0
2020-10-08 12:35:00,39.12,39.18,39.11,39.18,24611.0,31.9707,32.0198,31.9626,32.0198,24611.0
2020-10-08 12:40:00,39.18,39.22,39.1,39.12,41572.0,32.0198,32.0525,31.9544,31.9707,41572.0
2020-10-08 12:45:00,39.13,39.14,39.09,39.11,23963.0,31.9789,31.9871,31.9462,31.9626,23963.0
2020-10-08 12:50:00,39.11,39.14,39.07,39.09,34726.0,31.9626,31.9871,31.9299,31.9462,34726.0
2020-10-08 12:55:00,39.09,39.14,39.07,39.11,49669.0,31.9462,31.9871,31.9299,31.9626,49669.0
2020-10-08 13:00:00,39.11,39.15,39.07,39.15,51932.0,31.9626,31.9953,31.9299,31.9953,51932.0
2020-10-08 13:05:00,39.14,39.14,39.04,39.09,64731.0,31.9871,31.9871,31.9054,31.9462,64731.0
2020-10-08 13:10:00,39.1,39.12,39.08,39.09,10650.0,31.9544,31.9707,31.9381,31.9462,10650.0
2020-10-08 13:15:00,39.09,39.11,39.04,39.05,26003.0,31.9462,31.9626,31.9054,31.9135,26003.0
2020-10-08 13:20:00,39.05,39.07,39.03,39.04,21640.0,31.9135,31.9299,31.8972,31.9054,21640.0
2020-10-08 13:25:00,39.05,39.11,39.03,39.11,37747.0,31.9135,31.9626,31.8972,31.9626,37747.0
2020-10-08 13:30:00,39.11,39.11,39.06,39.1,23281.0,31.9626,31.9626,31.9217,31.9544,23281.0
2020-10-08 13:35:00,39.09,39.17,39.06,39.16,303706.0,31.9462,32.0116,31.9217,32.0034,303706.0
2020-10-08 13:40:00,39.15,39.18,39.12,39.17,13455.0,31.9953,32.0198,31.9707,32.0116,13455.0
2020-10-08 13:45:00,39.17,39.21,39.17,39.2,29467.0,32.0116,32.0443,32.0116,32.0361,29467.0
2020-10-08 13:50:00,39.2,39.24,39.19,39.22,25092.0,32.0361,32.0688,32.028,32.0525,25092.0
2020-10-08 13:55:00,39.22,39.22,39.19,39.22,56640.0,32.0525,32.0525,32.028,32.0525,56640.0
2020-10-08 14:00:00,39.22,39.28,39.22,39.27,29984.0,32.0525,32.1015,32.0525,32.0933,29984.0
2020-10-08 14:05:00,39.27,39.39,39.26,39.39,25784.0,32.0933,32.1914,32.0852,32.1914,25784.0
2020-10-08 14:10:00,39.38,39.38,39.33,39.36,19269.0,32.1832,32.1832,32.1424,32.1669,19269.0
2020-10-08 14:15:00,39.35,39.41,39.35,39.4,29016.0,32.1587,32.2077,32.1587,32.1996,29016.0
2020-10-08 14:20:00,39.4,39.43,39.39,39.39,27610.0,32.1996,32.2241,32.1914,32.1914,27610.0
2020-10-08 14:25:00,39.4,39.45,39.39,39.45,43344.0,32.1996,32.2404,32.1914,32.2404,43344.0
2020-10-08 14:30:00,39.45,39.46,39.41,39.46,46992.0,32.2404,32.2486,32.2077,32.2486,46992.0
2020-10-08 14:35:00,39.45,39.47,39.43,39.44,69430.0,32.2404,32.2568,32.2241,32.2323,69430.0
2020-10-08 14:40:00,39.44,39.45,39.42,39.44,41721.0,32.2323,32.2404,32.2159,32.2323,41721.0
2020-10-08 14:45:00,39.44,39.45,39.42,39.43,48797.0,32.2323,32.2404,32.2159,32.2241,48797.0
2020-10-08 14:50:00,39.42,39.45,39.41,39.43,50389.0,32.2159,32.2404,32.2077,32.2241,50389.0
2020-10-08 14:55:00,39.44,39.48,39.43,39.45,46917.0,32.2323,32.265,32.2241,32.2404,46917.0
2020-10-08 15:00:00,39.45,39.49,39.41,39.49,65287.0,32.2404,32.2731,32.2077,32.2731,65287.0
2020-10-08 15:05:00,39.49,39.56,39.48,39.53,168935.0,32.2731,32.3303,32.265,32.3058,168935.0
2020-10-08 15:10:00,39.54,39.66,39.53,39.55,92696.0,32.314,32.4121,32.3058,32.3222,92696.0
2020-10-08 15:15:00,39.55,39.6,39.49,39.59,41751.0,32.3222,32.363,32.2731,32.3549,41751.0
2020-10-08 15:20:00,39.59,39.62,39.55,39.56,53753.0,32.3549,32.3794,32.3222,32.3303,53753.0
2020-10-08 15:25:00,39.56,39.59,39.54,39.59,54888.0,32.3303,32.3549,32.314,32.3549,54888.0
2020-10-08 15:30:00,39.59,39.61,39.47,39.48,91870.0,32.3549,32.3712,32.2568,32.265,91870.0
2020-10-08 15:35:00,39.48,39.52,39.46,39.46,51953.0,32.265,32.2976,32.2486,32.2486,51953.0
2020-10-08 15:40:00,39.47,39.55,39.47,39.52,64920.0,32.2568,32.3222,32.2568,32.2976,64920.0
2020-10-08 15:45:00,39.52,39.54,39.49,39.51,60544.0,32.2976,32.314,32.2731,32.2895,60544.0
2020-10-08 15:50:00,39.5,39.55,39.49,39.53,85769.0,32.2813,32.3222,32.2731,32.3058,85769.0
2020-10-08 15:55:00,39.53,39.54,39.49,39.49,236967.0,32.3058,32.314,32.2731,32.2731,236967.0
2020-10-09 09:30:00,39.7,39.76,39.44,39.54,378791.0,32.4447,32.4938,32.2323,32.314,378791.0
2020-10-09 09:35:00,39.55,39.55,39.31,39.49,238716.0,32.3222,32.3222,32.126,32.2731,238716.0
2020-10-09 09:40:00,39.49,39.56,39.36,39.41,88239.0,32.2731,32.3303,32.1669,32.2077,88239.0
2020-10-09 09:45:00,39.41,39.41,39.26,39.3,54935.0,32.2077,32.2077,32.0852,32.1178,54935.0
2020-10-09 09:50:00,39.29,39.31,39.13,39.26,52805.0,32.1097,32.126,31.9789,32.0852,52805.0
2020-10-09 09:55:00,39.27,39.39,39.26,39.32,21043.0,32.0933,32.1914,32.0852,32.1342,21043.0
2020-10-09 10:00:00,39.3,39.33,39.21,39.25,32674.0,32.1178,32.1424,32.0443,32.077,32674.0
2020-10-09 10:05:00,39.23,39.26,39.13,39.13,27692.0,32.0606,32.0852,31.9789,31.9789,27692.0
2020-10-09 10:10:00,39.14,39.15,39.09,39.14,37727.0,31.9871,31.9953,31.9462,31.9871,37727.0
2020-10-09 10:15:00,39.13,39.26,39.13,39.24,30062.0,31.9789,32.0852,31.9789,32.0688,30062.0
2020-10-09 10:20:00,39.24,39.24,38.91,38.97,244336.0,32.0688,32.0688,31.7991,31.8482,244336.0
2020-10-09 10:25:00,38.97,38.97,38.86,38.88,101096.0,31.8482,31.8482,31.7583,31.7746,101096.0
2020-10-09 10:30:00,38.88,38.9,38.58,38.65,296307.0,31.7746,31.791,31.5294,31.5866,296307.0
2020-10-09 10:35:00,38.66,38.8,38.63,38.8,65343.0,31.5948,31.7092,31.5703,31.7092,65343.0
2020-10-09 10:40:00,38.8,38.84,38.75,38.82,43477.0,31.7092,31.7419,31.6684,31.7256,43477.0
2020-10-09 10:45:00,38.81,38.96,38.81,38.89,43537.0,31.7174,31.84,31.7174,31.7828,43537.0
2020-10-09 10:50:00,38.88,38.89,38.77,38.81,95619.0,31.7746,31.7828,31.6847,31.7174,95619.0
2020-10-09 10:55:00,38.82,38.86,38.74,38.82,111880.0,31.7256,31.7583,31.6602,31.7256,111880.0
2020-10-09 11:00:00,38.82,38.94,38.81,38.9,59405.0,31.7256,31.8236,31.7174,31.791,59405.0
2020-10-09 11:05:00,38.91,39.03,38.87,38.91,93557.0,31.7991,31.8972,31.7664,31.7991,93557.0
2020-10-09 11:10:00,38.92,38.96,38.85,38.93,78231.0,31.8073,31.84,31.7501,31.8155,78231.0
2020-10-09 11:15:00,38.94,38.97,38.9,38.91,37638.0,31.8236,31.8482,31.791,31.7991,37638.0
2020-10-09 11:20:00,38.91,38.95,38.9,38.91,118198.0,31.7991,31.8318,31.791,31.7991,118198.0
2020-10-09 11:25:00,38.91,39.02,38.86,39.01,71132.0,31.7991,31.889,31.7583,31.8808,71132.0
2020-10-09 11:30:00,39.0,39.08,38.97,39.08,21981.0,31.8727,31.9381,31.8482,31.9381,21981.0
2020-10-09 11:35:00,39.08,39.09,39.03,39.08,34882.0,31.9381,31.9462,31.8972,31.9381,34882.0
2020-10-09 11:40:00,39.07,39.2,39.04,39.1,75922.0,31.9299,32.0361,31.9054,31.9544,75922.0
2020-10-09 11:45:00,39.11,39.27,39.11,39.27,61863.0,31.9626,32.0933,31.9626,32.0933,61863.0
2020-10-09 11:50:00,39.27,39.4,39.2,39.37,49218.0,32.0933,32.1996,32.0361,32.1751,49218.0
2020-10-09 11:55:00,39.36,39.41,39.26,39.28,37118.0,32.1669,32.2077,32.0852,32.1015,37118.0
2020-10-09 12:00:00,39.27,39.3,39.25,39.27,18267.0,32.0933,32.1178,32.077,32.0933,18267.0
2020-10-09 12:05:00,39.27,39.33,39.25,39.32,20532.0,32.0933,32.1424,32.077,32.1342,20532.0
2020-10-09 12:10:00,39.31,39.33,39.27,39.28,13804.0,32.126,32.1424,32.0933,32.1015,13804.0
2020-10-09 12:15:00,39.27,39.31,39.22,39.3,24805.0,32.0933,32.126,32.0525,32.1178,24805.0
2020-10-09 12:20:00,39.3,39.37,39.29,39.36,29946.0,32.1178,32.1751,32.1097,32.1669,29946.0
2020-10-09 12:25:00,39.36,39.45,39.3,39.3,117409.0,32.1669,32.2404,32.1178,32.1178,117409.0
2020-10-09 12:30:00,39.32,39.32,39.18,39.25,90753.0,32.1342,32.1342,32.0198,32.077,90753.0
2020-10-09 12:35:00,39.25,39.27,39.22,39.23,13254.0,32.077,32.0933,32.0525,32.0606,13254.0
2020-10-09 12:40:00,39.22,39.28,39.17,39.27,38683.0,32.0525,32.1015,32.0116,32.0933,38683.0
2020-10-09 12:45:00,39.27,39.28,39.22,39.25,27168.0,32.0933,32.1015,32.0525,32.077,27168.0
2020-10-09 12:50:00,39.24,39.29,39.22,39.29,37280.0,32.0688,32.1097,32.0525,32.1097,37280.0
2020-10-09 12:55:00,39.28,39.31,39.22,39.25,13450.0,32.1015,32.126,32.0525,32.077,13450.0
2020-10-09 13:00:00,39.25,39.26,39.15,39.16,30279.0,32.077,32.0852,31.9953,32.0034,30279.0
2020-10-09 13:05:00,39.15,39.21,39.12,39.21,20237.0,31.9953,32.0443,31.9707,32.0443,20237.0
2020-10-09 13:10:00,39.21,39.22,39.17,39.21,23748.0,32.0443,32.0525,32.0116,32.0443,23748.0
2020-10-09 13:15:00,39.21,39.22,39.18,39.19,65977.0,32.0443,32.0525,32.0198,32.028,65977.0
2020-10-09 13:20:00,39.2,39.22,39.18,39.19,24223.0,32.0361,32.0525,32.0198,32.028,24223.0
2020-10-09 13:25:00,39.2,39.21,39.18,39.2,25004.0,32.0361,32.0443,32.0198,32.0361,25004.0
2020-10-09 13:30:00,39.2,39.23,39.17,39.22,39277.0,32.0361,32.0606,32.0116,32.0525,39277.0
2020-10-09 13:35:00,39.22,39.24,39.21,39.23,28150.0,32.0525,32.0688,32.0443,32.0606,28150.0
2020-10-09 13:40:00,39.24,39.27,39.23,39.26,59900.0,32.0688,32.0933,32.0606,32.0852,59900.0
2020-10-09 13:45:00,39.25,39.27,39.23,39.24,13666.0,32.077,32.0933,32.0606,32.0688,13666.0
2020-10-09 13:50:00,39.23,39.24,39.21,39.22,10373.0,32.0606,32.0688,32.0443,32.0525,10373.0
2020-10-09 13:55:00,39.22,39.25,39.2,39.25,27408.0,32.0525,32.077,32.0361,32.077,27408.0
2020-10-09 14:00:00,39.24,39.25,39.22,39.25,36905.0,32.0688,32.077,32.0525,32.077,36905.0
2020-10-09 14:05:00,39.24,39.25,39.2,39.25,25368.0,32.0688,32.077,32.0361,32.077,25368.0
2020-10-09 14:10:00,39.25,39.26,39.18,39.21,23857.0,32.077,32.0852,32.0198,32.0443,23857.0
2020-10-09 14:15:00,39.2,39.24,39.19,39.24,14299.0,32.0361,32.0688,32.028,32.0688,14299.0
2020-10-09 14:20:00,39.24,39.25,39.21,39.22,29093.0,32.0688,32.077,32.0443,32.0525,29093.0
2020-10-09 14:25:00,39.22,39.23,39.17,39.23,27951.0,32.0525,32.0606,32.0116,32.0606,27951.0
2020-10-09 14:30:00,39.23,39.32,39.23,39.32,30099.0,32.0606,32.1342,32.0606,32.1342,30099.0
2020-10-09 14:35:00,39.32,39.33,39.17,39.23,70492.0,32.1342,32.1424,32.0116,32.0606,70492.0
2020-10-09 14:40:00,39.22,39.31,39.18,39.29,33678.0,32.0525,32.126,32.0198,32.1097,33678.0
2020-10-09 14:45:00,39.29,39.31,39.26,39.27,14427.0,32.1097,32.126,32.0852,32.0933,14427.0
2020-10-09 14:50:00,39.27,39.27,39.18,39.2,17587.0,32.0933,32.0933,32.0198,32.0361,17587.0
2020-10-09 14:55:00,39.2,39.24,39.19,39.23,29287.0,32.0361,32.0688,32.028,32.0606,29287.0
2020-10-09 15:00:00,39.23,39.26,39.2,39.22,24105.0,32.0606,32.0852,32.0361,32.0525,24105.0
2020-10-09 15:05:00,39.22,39.25,39.2,39.23,13056.0,32.0525,32.077,32.0361,32.0606,13056.0
2020-10-09 15:10:00,39.23,39.28,39.2,39.24,19022.0,32.0606,32.1015,32.0361,32.0688,19022.0
2020-10-09 15:15:00,39.24,39.26,39.23,39.25,15344.0,32.0688,32.0852,32.0606,32.077,15344.0
2020-10-09 15:20:00,39.25,39.3,39.22,39.23,37516.0,32.077,32.1178,32.0525,32.0606,37516.0
2020-10-09 15:25:00,39.22,39.25,39.19,39.21,16920.0,32.0525,32.077,32.028,32.0443,16920.0
2020-10-09 15:30:00,39.2,39.2,39.1,39.12,45087.0,32.0361,32.0361,31.9544,31.9707,45087.0
2020-10-09 15:35:00,39.13,39.13,39.06,39.07,35368.0,31.9789,31.9789,31.9217,31.9299,35368.0
2020-10-09 15:40:00,39.07,39.1,39.04,39.05,35423.0,31.9299,31.9544,31.9054,31.9135,35423.0
2020-10-09 15:45:00,39.05,39.1,39.03,39.05,39979.0,31.9135,31.9544,31.8972,31.9135,39979.0
2020-10-09 15:50:00,39.06,39.12,39.05,39.09,168390.0,31.9217,31.9707,31.9135,31.9462,168390.0
2020-10-09 15:55:00,39.08,39.18,39.08,39.16,318761.0,31.9381,32.0198,31.9381,32.0034,318761.0
2020-10-12 09:30:00,39.03,39.19,38.79,39.15,189228.0,31.8972,32.028,31.7011,31.9953,189228.0
2020-10-12 09:35:00,39.11,39.28,39.03,39.22,53855.0,31.9626,32.1015,31.8972,32.0525,53855.0
2020-10-12 09:40:00,39.22,39.36,39.21,39.27,75481.0,32.0525,32.1669,32.0443,32.0933,75481.0
2020-10-12 09:45:00,39.26,39.34,39.2,39.28,51526.0,32.0852,32.1505,32.0361,32.1015,51526.0
2020-10-12 09:50:00,39.28,39.48,39.25,39.46,75609.0,32.1015,32.265,32.077,32.2486,75609.0
2020-10-12 09:55:00,39.47,39.52,39.43,39.52,95154.0,32.2568,32.2976,32.2241,32.2976,95154.0
2020-10-12 10:00:00,39.54,39.62,39.54,39.56,44200.0,32.314,32.3794,32.314,32.3303,44200.0
2020-10-12 10:05:00,39.55,39.56,39.45,39.49,19097.0,32.3222,32.3303,32.2404,32.2731,19097.0
2020-10-12 10:10:00,39.49,39.52,39.41,39.42,33347.0,32.2731,32.2976,32.2077,32.2159,33347.0
2020-10-12 10:15:00,39.43,39.47,39.4,39.41,33190.0,32.2241,32.2568,32.1996,32.2077,33190.0
2020-10-12 10:20:00,39.41,39.45,39.35,39.44,32081.0,32.2077,32.2404,32.1587,32.2323,32081.0
2020-10-12 10:25:00,39.44,39.52,39.42,39.43,45021.0,32.2323,32.2976,32.2159,32.2241,45021.0
2020-10-12 10:30:00,39.43,39.56,39.4,39.53,203986.0,32.2241,32.3303,32.1996,32.3058,203986.0
2020-10-12 10:35:00,39.52,39.7,39.5,39.62,225946.0,32.2976,32.4447,32.2813,32.3794,225946.0
2020-10-12 10:40:00,39.61,39.62,39.53,39.56,32862.0,32.3712,32.3794,32.3058,32.3303,32862.0
2020-10-12 10:45:00,39.56,39.63,39.54,39.63,82666.0,32.3303,32.3875,32.314,32.3875,82666.0
2020-10-12 10:50:00,39.63,39.7,39.63,39.66,54472.0,32.3875,32.4447,32.3875,32.4121,54472.0
2020-10-12 10:55:00,39.65,39.67,39.5,39.5,32072.0,32.4039,32.4202,32.2813,32.2813,32072.0
2020-10-12 11:00:00,39.51,39.61,39.51,39.58,22213.0,32.2895,32.3712,32.2895,32.3467,22213.0
2020-10-12 11:05:00,39.59,39.62,39.52,39.53,30544.0,32.3549,32.3794,32.2976,32.3058,30544.0
2020-10-12 11:10:00,39.53,39.57,39.51,39.55,28888.0,32.3058,32.3385,32.2895,32.3222,28888.0
2020-10-12 11:15:00,39.56,39.66,39.56,39.61,32451.0,32.3303,32.4121,32.3303,32.3712,32451.0
2020-10-12 11:20:00,39.61,39.65,39.56,39.58,44721.0,32.3712,32.4039,32.3303,32.3467,44721.0
2020-10-12 11:25:00,39.58,39.65,39.58,39.6,30547.0,32.3467,32.4039,32.3467,32.363,30547.0
2020-10-12 11:30:00,39.6,39.6,39.53,39.53,31732.0,32.363,32.363,32.3058,32.3058,31732.0
2020-10-12 11:35:00,39.53,39.56,39.5,39.51,28223.0,32.3058,32.3303,32.2813,32.2895,28223.0
2020-10-12 11:40:00,39.51,39.52,39.43,39.47,41257.0,32.2895,32.2976,32.2241,32.2568,41257.0
2020-10-12 11:45:00,39.47,39.51,39.43,39.5,63819.0,32.2568,32.2895,32.2241,32.2813,63819.0
2020-10-12 11:50:00,39.51,39.54,39.43,39.46,98196.0,32.2895,32.314,32.2241,32.2486,98196.0
2020-10-12 11:55:00,39.46,39.46,39.42,39.46,31768.0,32.2486,32.2486,32.2159,32.2486,31768.0
2020-10-12 12:00:00,39.45,39.45,39.38,39.4,35294.0,32.2404,32.2404,32.1832,32.1996,35294.0
2020-10-12 12:05:00,39.39,39.41,39.35,39.39,51414.0,32.1914,32.2077,32.1587,32.1914,51414.0
2020-10-12 12:10:00,39.39,39.42,39.37,39.38,20054.0,32.1914,32.2159,32.1751,32.1832,20054.0
2020-10-12 12:15:00,39.37,39.4,39.34,39.39,22265.0,32.1751,32.1996,32.1505,32.1914,22265.0
2020-10-12 12:20:00,39.4,39.45,39.4,39.44,27966.0,32.1996,32.2404,32.1996,32.2323,27966.0
2020-10-12 12:25:00,39.44,39.48,39.4,39.45,47995.0,32.2323,32.265,32.1996,32.2404,47995.0
2020-10-12 12:30:00,39.45,39.48,39.39,39.41,112177.0,32.2404,32.265,32.1914,32.2077,112177.0
2020-10-12 12:35:00,39.41,39.43,39.36,39.41,154256.0,32.2077,32.2241,32.1669,32.2077,154256.0
2020-10-12 12:40:00,39.42,39.43,39.32,39.37,37970.0,32.2159,32.2241,32.1342,32.1751,37970.0
2020-10-12 12:45:00,39.36,39.38,39.32,39.35,36648.0,32.1669,32.1832,32.1342,32.1587,36648.0
2020-10-12 12:50:00,39.36,39.37,39.29,39.29,61076.0,32.1669,32.1751,32.1097,32.1097,61076.0
2020-10-12 12:55:00,39.29,39.33,39.28,39.32,48046.0,32.1097,32.1424,32.1015,32.1342,48046.0
2020-10-12 13:00:00,39.32,39.37,39.29,39.36,101342.0,32.1342,32.1751,32.1097,32.1669,101342.0
2020-10-12 13:05:00,39.37,39.41,39.35,39.37,41457.0,32.1751,32.2077,32.1587,32.1751,41457.0
2020-10-12 13:10:00,39.38,39.39,39.33,39.34,94035.0,32.1832,32.1914,32.1424,32.1505,94035.0
2020-10-12 13:15:00,39.34,39.41,39.32,39.41,29720.0,32.1505,32.2077,32.1342,32.2077,29720.0
2020-10-12 13:20:00,39.41,39.46,39.41,39.46,41839.0,32.2077,32.2486,32.2077,32.2486,41839.0
2020-10-12 13:25:00,39.45,39.46,39.42,39.43,52080.0,32.2404,32.2486,32.2159,32.2241,52080.0
2020-10-12 13:30:00,39.43,39.47,39.39,39.41,50424.0,32.2241,32.2568,32.1914,32.2077,50424.0
2020-10-12 13:35:00,39.4,39.42,39.35,39.41,31839.0,32.1996,32.2159,32.1587,32.2077,31839.0
2020-10-12 13:40:00,39.4,39.45,39.36,39.45,31029.0,32.1996,32.2404,32.1669,32.2404,31029.0
2020-10-12 13:45:00,39.45,39.47,39.4,39.44,26126.0,32.2404,32.2568,32.1996,32.2323,26126.0
2020-10-12 13:50:00,39.43,39.47,39.42,39.45,38414.0,32.2241,32.2568,32.2159,32.2404,38414.0
2020-10-12 13:55:00,39.45,39.48,39.42,39.45,78242.0,32.2404,32.265,32.2159,32.2404,78242.0
2020-10-12 14:00:00,39.45,39.48,39.43,39.46,59716.0,32.2404,32.265,32.2241,32.2486,59716.0
2020-10-12 14:05:00,39.46,39.57,39.46,39.55,48547.0,32.2486,32.3385,32.2486,32.3222,48547.0
2020-10-12 14:10:00,39.55,39.56,39.5,39.52,22938.0,32.3222,32.3303,32.2813,32.2976,22938.0
2020-10-12 14:15:00,39.52,39.57,39.51,39.57,21493.0,32.2976,32.3385,32.2895,32.3385,21493.0
2020-10-12 14:20:00,39.57,39.58,39.53,39.54,35325.0,32.3385,32.3467,32.3058,32.314,35325.0
2020-10-12 14:25:00,39.54,39.59,39.54,39.58,33257.0,32.314,32.3549,32.314,32.3467,33257.0
2020-10-12 14:30:00,39.58,39.63,39.57,39.6,35194.0,32.3467,32.3875,32.3385,32.363,35194.0
2020-10-12 14:35:00,39.6,39.65,39.59,39.64,30554.0,32.363,32.4039,32.3549,32.3957,30554.0
2020-10-12 14:40:00,39.64,39.7,39.64,39.68,70179.0,32.3957,32.4447,32.3957,32.4284,70179.0
2020-10-12 14:45:00,39.69,39.7,39.63,39.68,46195.0,32.4366,32.4447,32.3875,32.4284,46195.0
2020-10-12 14:50:00,39.67,39.77,39.64,39.75,51128.0,32.4202,32.502,32.3957,32.4856,51128.0
2020-10-12 14:55:00,39.75,39.83,39.73,39.8,56958.0,32.4856,32.551,32.4693,32.5265,56958.0
2020-10-12 15:00:00,39.8,39.88,39.79,39.87,61715.0,32.5265,32.5919,32.5183,32.5837,61715.0
2020-10-12 15:05:00,39.87,39.92,39.86,39.9,52613.0,32.5837,32.6245,32.5755,32.6082,52613.0
2020-10-12 15:10:00,39.91,39.94,39.87,39.9,61277.0,32.6164,32.6409,32.5837,32.6082,61277.0
2020-10-12 15:15:00,39.9,39.94,39.89,39.94,61648.0,32.6082,32.6409,32.6,32.6409,61648.0
2020-10-12 15:20:00,39.94,39.97,39.91,39.95,40353.0,32.6409,32.6654,32.6164,32.6491,40353.0
2020-10-12 15:25:00,39.95,39.95,39.86,39.87,101397.0,32.6491,32.6491,32.5755,32.5837,101397.0
2020-10-12 15:30:00,39.88,39.89,39.81,39.84,146195.0,32.5919,32.6,32.5346,32.5592,146195.0
2020-10-12 15:35:00,39.84,39.88,39.82,39.84,172345.0,32.5592,32.5919,32.5428,32.5592,172345.0
2020-10-12 15:40:00,39.84,39.9,39.81,39.85,127103.0,32.5592,32.6082,32.5346,32.5673,127103.0
2020-10-12 15:45:00,39.85,39.87,39.74,39.75,225367.0,32.5673,32.5837,32.4774,32.4856,225367.0
2020-10-12 15:50:00,39.75,39.84,39.72,39.73,169093.0,32.4856,32.5592,32.4611,32.4693,169093.0
2020-10-12 15:55:00,39.73,39.81,39.72,39.74,372538.0,32.4693,32.5346,32.4611,32.4774,372538.0
2020-10-13 09:30:00,39.5,39.69,39.43,39.5,193888.0,32.2813,32.4366,32.2241,32.2813,193888.0
2020-10-13 09:35:00,39.47,39.51,39.3,39.42,135952.0,32.2568,32.2895,32.1178,32.2159,135952.0
2020-10-13 09:40:00,39.42,39.65,39.37,39.55,133953.0,32.2159,32.4039,32.1751,32.3222,133953.0
2020-10-13 09:45:00,39.55,39.59,39.43,39.51,106593.0,32.3222,32.3549,32.2241,32.2895,106593.0
2020-10-13 09:50:00,39.52,39.52,39.35,39.41,114086.0,32.2976,32.2976,32.1587,32.2077,114086.0
2020-10-13 09:55:00,39.41,39.41,39.18,39.19,118354.0,32.2077,32.2077,32.0198,32.028,118354.0
2020-10-13 10:00:00,39.19,39.5,39.18,39.5,49028.0,32.028,32.2813,32.0198,32.2813,49028.0
2020-10-13 10:05:00,39.49,39.52,39.22,39.32,79537.0,32.2731,32.2976,32.0525,32.1342,79537.0
2020-10-13 10:10:00,39.32,39.32,39.19,39.26,41003.0,32.1342,32.1342,32.028,32.0852,41003.0
2020-10-13 10:15:00,39.25,39.25,39.07,39.13,76218.0,32.077,32.077,31.9299,31.9789,76218.0
2020-10-13 10:20:00,39.13,39.16,39.02,39.04,53885.0,31.9789,32.0034,31.889,31.9054,53885.0
2020-10-13 10:25:00,39.03,39.04,38.84,38.85,138561.0,31.8972,31.9054,31.7419,31.7501,138561.0
2020-10-13 10:30:00,38.86,38.94,38.81,38.9,74315.0,31.7583,31.8236,31.7174,31.791,74315.0
2020-10-13 10:35:00,38.91,38.94,38.86,38.88,62399.0,31.7991,31.8236,31.7583,31.7746,62399.0
2020-10-13 10:40:00,38.87,38.88,38.75,38.78,48149.0,31.7664,31.7746,31.6684,31.6929,48149.0
2020-10-13 10:45:00,38.78,38.82,38.73,38.81,58741.0,31.6929,31.7256,31.652,31.7174,58741.0
2020-10-13 10:50:00,38.81,38.82,38.7,38.74,61027.0,31.7174,31.7256,31.6275,31.6602,61027.0
2020-10-13 10:55:00,38.74,38.81,38.72,38.77,78712.0,31.6602,31.7174,31.6438,31.6847,78712.0
2020-10-13 11:00:00,38.77,38.83,38.74,38.8,32953.0,31.6847,31.7337,31.6602,31.7092,32953.0
2020-10-13 11:05:00,38.8,38.8,38.67,38.69,31154.0,31.7092,31.7092,31.603,31.6193,31154.0
2020-10-13 11:10:00,38.68,38.74,38.63,38.69,31349.0,31.6112,31.6602,31.5703,31.6193,31349.0
2020-10-13 11:15:00,38.69,38.76,38.67,38.69,39610.0,31.6193,31.6765,31.603,31.6193,39610.0
2020-10-13 11:20:00,38.68,38.73,38.63,38.65,49442.0,31.6112,31.652,31.5703,31.5866,49442.0
2020-10-13 11:25:00,38.64,38.65,38.57,38.59,62832.0,31.5785,31.5866,31.5213,31.5376,62832.0
2020-10-13 11:30:00,38.59,38.6,38.52,38.59,53750.0,31.5376,31.5458,31.4804,31.5376,53750.0
2020-10-13 11:35:00,38.58,38.61,38.52,38.52,26748.0,31.5294,31.5539,31.4804,31.4804,26748.0
2020-10-13 11:40:00,38.53,38.59,38.52,38.57,38971.0,31.4886,31.5376,31.4804,31.5213,38971.0
2020-10-13 11:45:00,38.57,38.63,38.56,38.63,25323.0,31.5213,31.5703,31.5131,31.5703,25323.0
2020-10-13 11:50:00,38.63,38.68,38.62,38.68,26512.0,31.5703,31.6112,31.5621,31.6112,26512.0
2020-10-13 11:55:00,38.68,38.69,38.62,38.64,33570.0,31.6112,31.6193,31.5621,31.5785,33570.0
2020-10-13 12:00:00,38.64,38.65,38.58,38.59,21566.0,31.5785,31.5866,31.5294,31.5376,21566.0
2020-10-13 12:05:00,38.59,38.61,38.56,38.6,20299.0,31.5376,31.5539,31.5131,31.5458,20299.0
2020-10-13 12:10:00,38.6,38.6,38.54,38.6,38420.0,31.5458,31.5458,31.4967,31.5458,38420.0
2020-10-13 12:15:00,38.59,38.7,38.59,38.7,54978.0,31.5376,31.6275,31.5376,31.6275,54978.0
2020-10-13 12:20:00,38.69,38.72,38.65,38.71,42592.0,31.6193,31.6438,31.5866,31.6357,42592.0
2020-10-13 12:25:00,38.7,38.71,38.65,38.68,22046.0,31.6275,31.6357,31.5866,31.6112,22046.0
2020-10-13 12:30:00,38.68,38.71,38.57,38.58,36375.0,31.6112,31.6357,31.5213,31.5294,36375.0
2020-10-13 12:35:00,38.58,38.58,38.54,38.57,28612.0,31.5294,31.5294,31.4967,31.5213,28612.0
2020-10-13 12:40:00,38.58,38.59,38.55,38.58,17970.0,31.5294,31.5376,31.5049,31.5294,17970.0
2020-10-13 12:45:00,38.58,38.67,38.57,38.65,26920.0,31.5294,31.603,31.5213,31.5866,26920.0
2020-10-13 12:50:00,38.65,38.72,38.65,38.69,31609.0,31.5866,31.6438,31.5866,31.6193,31609.0
2020-10-13 12:55:00,38.69,38.71,38.64,38.67,26445.0,31.6193,31.6357,31.5785,31.603,26445.0
2020-10-13 13:00:00,38.67,38.73,38.66,38.69,28744.0,31.603,31.652,31.5948,31.6193,28744.0
2020-10-13 13:05:00,38.7,38.71,38.6,38.61,33165.0,31.6275,31.6357,31.5458,31.5539,33165.0
2020-10-13 13:10:00,38.61,38.67,38.6,38.67,30046.0,31.5539,31.603,31.5458,31.603,30046.0
2020-10-13 13:15:00,38.66,38.7,38.63,38.64,25216.0,31.5948,31.6275,31.5703,31.5785,25216.0
2020-10-13 13:20:00,38.64,38.69,38.61,38.63,36023.0,31.5785,31.6193,31.5539,31.5703,36023.0
2020-10-13 13:25:00,38.63,38.65,38.6,38.62,31550.0,31.5703,31.5866,31.5458,31.5621,31550.0
2020-10-13 13:30:00,38.63,38.65,38.59,38.61,33870.0,31.5703,31.5866,31.5376,31.5539,33870.0
2020-10-13 13:35:00,38.61,38.62,38.58,38.61,34766.0,31.5539,31.5621,31.5294,31.5539,34766.0
2020-10-13 13:40:00,38.61,38.63,38.6,38.63,15733.0,31.5539,31.5703,31.5458,31.5703,15733.0
2020-10-13 13:45:00,38.63,38.63,38.57,38.59,34312.0,31.5703,31.5703,31.5213,31.5376,34312.0
2020-10-13 13:50:00,38.58,38.59,38.54,38.54,43515.0,31.5294,31.5376,31.4967,31.4967,43515.0
2020-10-13 13:55:00,38.55,38.55,38.49,38.52,63787.0,31.5049,31.5049,31.4559,31.4804,63787.0
2020-10-13 14:00:00,38.51,38.54,38.49,38.54,24977.0,31.4722,31.4967,31.4559,31.4967,24977.0
2020-10-13 14:05:00,38.53,38.56,38.51,38.55,26533.0,31.4886,31.5131,31.4722,31.5049,26533.0
2020-10-13 14:10:00,38.54,38.63,38.54,38.6,25423.0,31.4967,31.5703,31.4967,31.5458,25423.0
2020-10-13 14:15:00,38.61,38.66,38.6,38.64,83364.0,31.5539,31.5948,31.5458,31.5785,83364.0
2020-10-13 14:20:00,38.64,38.64,38.6,38.64,58613.0,31.5785,31.5785,31.5458,31.5785,58613.0
2020-10-13 14:25:00,38.64,38.64,38.52,38.53,57616.0,31.5785,31.5785,31.4804,31.4886,57616.0
2020-10-13 14:30:00,38.54,38.54,38.4,38.44,63402.0,31.4967,31.4967,31.3823,31.415,63402.0
2020-10-13 14:35:00,38.42,38.44,38.33,38.36,66487.0,31.3987,31.415,31.3251,31.3496,66487.0
2020-10-13 14:40:00,38.36,38.4,38.32,38.37,45468.0,31.3496,31.3823,31.3169,31.3578,45468.0
2020-10-13 14:45:00,38.37,38.41,38.33,38.37,39098.0,31.3578,31.3905,31.3251,31.3578,39098.0
2020-10-13 14:50:00,38.36,38.39,38.34,38.34,59794.0,31.3496,31.3742,31.3333,31.3333,59794.0
2020-10-13 14:55:00,38.34,38.41,38.32,38.37,38458.0,31.3333,31.3905,31.3169,31.3578,38458.0
2020-10-13 15:00:00,38.37,38.43,38.34,38.42,26497.0,31.3578,31.4068,31.3333,31.3987,26497.0
2020-10-13 15:05:00,38.41,38.44,38.36,38.39,27094.0,31.3905,31.415,31.3496,31.3742,27094.0
2020-10-13 15:10:00,38.4,38.44,38.39,38.39,37796.0,31.3823,31.415,31.3742,31.3742,37796.0
2020-10-13 15:15:00,38.4,38.45,38.39,38.43,45532.0,31.3823,31.4232,31.3742,31.4068,45532.0
2020-10-13 15:20:00,38.42,38.49,38.41,38.47,54999.0,31.3987,31.4559,31.3905,31.4395,54999.0
2020-10-13 15:25:00,38.48,38.6,38.47,38.57,64673.0,31.4477,31.5458,31.4395,31.5213,64673.0
2020-10-13 15:30:00,38.57,38.61,38.54,38.57,47556.0,31.5213,31.5539,31.4967,31.5213,47556.0
2020-10-13 15:35:00,38.58,38.61,38.55,38.59,90730.0,31.5294,31.5539,31.5049,31.5376,90730.0
2020-10-13 15:40:00,38.59,38.61,38.55,38.55,66668.0,31.5376,31.5539,31.5049,31.5049,66668.0
2020-10-13 15:45:00,38.55,38.55,38.46,38.46,120209.0,31.5049,31.5049,31.4314,31.4314,120209.0
2020-10-13 15:50:00,38.47,38.5,38.42,38.5,181954.0,31.4395,31.4641,31.3987,31.4641,181954.0
2020-10-13 15:55:00,38.51,38.6,38.4,38.42,496901.0,31.4722,31.5458,31.3823,31.3987,496901.0
2020-10-14 09:30:00,38.44,39.42,38.4,39.12,290674.0,31.415,32.2159,31.3823,31.9707,290674.0
2020-10-14 09:35:00,39.12,39.28,38.99,39.21,303953.0,31.9707,32.1015,31.8645,32.0443,303953.0
2020-10-14 09:40:00,39.2,39.29,39.01,39.24,242511.0,32.0361,32.1097,31.8808,32.0688,242511.0
2020-10-14 09:45:00,39.24,39.31,39.03,39.12,160764.0,32.0688,32.126,31.8972,31.9707,160764.0
2020-10-14 09:50:00,39.16,39.48,39.09,39.36,121903.0,32.0034,32.265,31.9462,32.1669,121903.0
2020-10-14 09:55:00,39.37,39.51,39.18,39.19,128839.0,32.1751,32.2895,32.0198,32.028,128839.0
2020-10-14 10:00:00,39.2,39.21,38.86,38.88,142531.0,32.0361,32.0443,31.7583,31.7746,142531.0
2020-10-14 10:05:00,38.88,38.91,38.73,38.75,85286.0,31.7746,31.7991,31.652,31.6684,85286.0
2020-10-14 10:10:00,38.75,38.75,38.56,38.65,64822.0,31.6684,31.6684,31.5131,31.5866,64822.0
2020-10-14 10:15:00,38.65,38.82,38.65,38.76,82723.0,31.5866,31.7256,31.5866,31.6765,82723.0
2020-10-14 10:20:00,38.75,38.82,38.74,38.77,53547.0,31.6684,31.7256,31.6602,31.6847,53547.0
2020-10-14 10:25:00,38.75,38.75,38.6,38.63,132634.0,31.6684,31.6684,31.5458,31.5703,132634.0
2020-10-14 10:30:00,38.64,38.89,38.63,38.82,176416.0,31.5785,31.7828,31.5703,31.7256,176416.0
2020-10-14 10:35:00,38.81,39.02,38.79,38.91,149080.0,31.7174,31.889,31.7011,31.7991,149080.0
2020-10-14 10:40:00,38.9,38.95,38.84,38.86,54925.0,31.791,31.8318,31.7419,31.7583,54925.0
2020-10-14 10:45:00,38.85,38.94,38.84,38.85,44075.0,31.7501,31.8236,31.7419,31.7501,44075.0
2020-10-14 10:50:00,38.87,38.93,38.81,38.83,79245.0,31.7664,31.8155,31.7174,31.7337,79245.0
2020-10-14 10:55:00,38.84,38.84,38.76,38.78,58414.0,31.7419,31.7419,31.6765,31.6929,58414.0
2020-10-14 11:00:00,38.77,38.81,38.64,38.64,36680.0,31.6847,31.7174,31.5785,31.5785,36680.0
2020-10-14 11:05:00,38.64,38.65,38.39,38.45,107868.0,31.5785,31.5866,31.3742,31.4232,107868.0
2020-10-14 11:10:00,38.48,38.55,38.4,38.41,45399.0,31.4477,31.5049,31.3823,31.3905,45399.0
2020-10-14 11:15:00,38.41,38.62,38.41,38.62,33042.0,31.3905,31.5621,31.3905,31.5621,33042.0
2020-10-14 11:20:00,38.61,38.63,38.58,38.62,28816.0,31.5539,31.5703,31.5294,31.5621,28816.0
2020-10-14 11:25:00,38.62,38.63,38.57,38.6,41000.0,31.5621,31.5703,31.5213,31.5458,41000.0
2020-10-14 11:30:00,38.59,38.65,38.52,38.63,47577.0,31.5376,31.5866,31.4804,31.5703,47577.0
2020-10-14 11:35:00,38.63,38.68,38.51,38.66,54845.0,31.5703,31.6112,31.4722,31.5948,54845.0
2020-10-14 11:40:00,38.66,38.68,38.57,38.66,32947.0,31.5948,31.6112,31.5213,31.5948,32947.0
2020-10-14 11:45:00,38.66,38.66,38.46,38.51,50074.0,31.5948,31.5948,31.4314,31.4722,50074.0
2020-10-14 11:50:00,38.52,38.59,38.47,38.5,32720.0,31.4804,31.5376,31.4395,31.4641,32720.0
2020-10-14 11:55:00,38.52,38.67,38.51,38.67,38769.0,31.4804,31.603,31.4722,31.603,38769.0
2020-10-14 12:00:00,38.67,38.79,38.65,38.72,51302.0,31.603,31.7011,31.5866,31.6438,51302.0
2020-10-14 12:05:00,38.72,38.81,38.72,38.77,99281.0,31.6438,31.7174,31.6438,31.6847,99281.0
2020-10-14 12:10:00,38.77,38.83,38.74,38.82,59591.0,31.6847,31.7337,31.6602,31.7256,59591.0
2020-10-14 12:15:00,38.83,38.86,38.73,38.76,65324.0,31.7337,31.7583,31.652,31.6765,65324.0
2020-10-14 12:20:00,38.76,38.79,38.74,38.75,22520.0,31.6765,31.7011,31.6602,31.6684,22520.0
2020-10-14 12:25:00,38.75,38.86,38.75,38.84,43779.0,31.6684,31.7583,31.6684,31.7419,43779.0
2020-10-14 12:30:00,38.84,38.85,38.77,38.77,31141.0,31.7419,31.7501,31.6847,31.6847,31141.0
2020-10-14 12:35:00,38.77,38.77,38.55,38.57,50506.0,31.6847,31.6847,31.5049,31.5213,50506.0
2020-10-14 12:40:00,38.57,38.62,38.55,38.55,26486.0,31.5213,31.5621,31.5049,31.5049,26486.0
2020-10-14 12:45:00,38.55,38.67,38.55,38.66,25527.0,31.5049,31.603,31.5049,31.5948,25527.0
2020-10-14 12:50:00,38.65,38.66,38.62,38.65,19765.0,31.5866,31.5948,31.5621,31.5866,19765.0
2020-10-14 12:55:00,38.64,38.73,38.62,38.65,70389.0,31.5785,31.652,31.5621,31.5866,70389.0
2020-10-14 13:00:00,38.63,38.67,38.58,38.6,20035.0,31.5703,31.603,31.5294,31.5458,20035.0
2020-10-14 13:05:00,38.59,38.62,38.56,38.6,28167.0,31.5376,31.5621,31.5131,31.5458,28167.0
2020-10-14 13:10:00,38.6,38.67,38.58,38.66,21532.0,31.5458,31.603,31.5294,31.5948,21532.0
2020-10-14 13:15:00,38.66,38.68,38.64,38.67,16976.0,31.5948,31.6112,31.5785,31.603,16976.0
2020-10-14 13:20:00,38.66,38.72,38.64,38.7,22900.0,31.5948,31.6438,31.5785,31.6275,22900.0
2020-10-14 13:25:00,38.7,38.72,38.64,38.66,25818.0,31.6275,31.6438,31.5785,31.5948,25818.0
2020-10-14 13:30:00,38.66,38.7,38.63,38.67,22441.0,31.5948,31.6275,31.5703,31.603,22441.0
2020-10-14 13:35:00,38.67,38.73,38.67,38.73,39042.0,31.603,31.652,31.603,31.652,39042.0
2020-10-14 13:40:00,38.72,38.72,38.67,38.7,27995.0,31.6438,31.6438,31.603,31.6275,27995.0
2020-10-14 13:45:00,38.7,38.81,38.65,38.76,115237.0,31.6275,31.7174,31.5866,31.6765,115237.0
2020-10-14 13:50:00,38.77,38.77,38.71,38.75,25758.0,31.6847,31.6847,31.6357,31.6684,25758.0
2020-10-14 13:55:00,38.75,38.77,38.7,38.73,20258.0,31.6684,31.6847,31.6275,31.652,20258.0
2020-10-14 14:00:00,38.72,38.72,38.63,38.65,39463.0,31.6438,31.6438,31.5703,31.5866,39463.0
2020-10-14 14:05:00,38.66,38.67,38.64,38.64,46201.0,31.5948,31.603,31.5785,31.5785,46201.0
2020-10-14 14:10:00,38.64,38.66,38.62,38.64,20382.0,31.5785,31.5948,31.5621,31.5785,20382.0
2020-10-14 14:15:00,38.64,38.71,38.63,38.69,49922.0,31.5785,31.6357,31.5703,31.6193,49922.0
2020-10-14 14:20:00,38.68,38.69,38.64,38.69,43550.0,31.6112,31.6193,31.5785,31.6193,43550.0
2020-10-14 14:25:00,38.69,38.7,38.62,38.69,33226.0,31.6193,31.6275,31.5621,31.6193,33226.0
2020-10-14 14:30:00,38.69,38.7,38.59,38.59,27374.0,31.6193,31.6275,31.5376,31.5376,27374.0
2020-10-14 14:35:00,38.58,38.6,38.53,38.57,23725.0,31.5294,31.5458,31.4886,31.5213,23725.0
2020-10-14 14:40:00,38.57,38.62,38.55,38.57,45295.0,31.5213,31.5621,31.5049,31.5213,45295.0
2020-10-14 14:45:00,38.57,38.6,38.55,38.59,28908.0,31.5213,31.5458,31.5049,31.5376,28908.0
2020-10-14 14:50:00,38.6,38.62,38.57,38.61,29244.0,31.5458,31.5621,31.5213,31.5539,29244.0
2020-10-14 14:55:00,38.61,38.61,38.55,38.55,39367.0,31.5539,31.5539,31.5049,31.5049,39367.0
2020-10-14 15:00:00,38.55,38.57,38.53,38.55,78074.0,31.5049,31.5213,31.4886,31.5049,78074.0
2020-10-14 15:05:00,38.55,38.69,38.54,38.65,68193.0,31.5049,31.6193,31.4967,31.5866,68193.0
2020-10-14 15:10:00,38.65,38.65,38.6,38.62,42693.0,31.5866,31.5866,31.5458,31.5621,42693.0
2020-10-14 15:15:00,38.62,38.62,38.57,38.59,54706.0,31.5621,31.5621,31.5213,31.5376,54706.0
2020-10-14 15:20:00,38.59,38.63,38.58,38.59,82904.0,31.5376,31.5703,31.5294,31.5376,82904.0
2020-10-14 15:25:00,38.59,38.62,38.54,38.55,82030.0,31.5376,31.5621,31.4967,31.5049,82030.0
2020-10-14 15:30:00,38.55,38.56,38.49,38.5,81321.0,31.5049,31.5131,31.4559,31.4641,81321.0
2020-10-14 15:35:00,38.51,38.51,38.37,38.38,92803.0,31.4722,31.4722,31.3578,31.366,92803.0
2020-10-14 15:40:00,38.38,38.44,38.38,38.41,96128.0,31.366,31.415,31.366,31.3905,96128.0
2020-10-14 15:45:00,38.42,38.43,38.34,38.35,147718.0,31.3987,31.4068,31.3333,31.3415,147718.0
2020-10-14 15:50:00,38.34,38.36,38.3,38.34,409856.0,31.3333,31.3496,31.3006,31.3333,409856.0
2020-10-14 15:55:00,38.34,38.34,38.22,38.26,489804.0,31.3333,31.3333,31.2352,31.2679,489804.0
2020-10-15 09:30:00,38.2,38.35,38.06,38.32,206865.0,31.2189,31.3415,31.1045,31.3169,206865.0
2020-10-15 09:35:00,38.32,38.43,38.23,38.43,91725.0,31.3169,31.4068,31.2434,31.4068,91725.0
2020-10-15 09:40:00,38.43,38.47,38.31,38.44,137747.0,31.4068,31.4395,31.3088,31.415,137747.0
2020-10-15 09:45:00,38.44,38.54,38.35,38.51,82021.0,31.415,31.4967,31.3415,31.4722,82021.0
2020-10-15 09:50:00,38.52,38.55,38.33,38.34,74447.0,31.4804,31.5049,31.3251,31.3333,74447.0
2020-10-15 09:55:00,38.34,38.6,38.33,38.56,150520.0,31.3333,31.5458,31.3251,31.5131,150520.0
2020-10-15 10:00:00,38.58,38.9,38.57,38.85,115599.0,31.5294,31.791,31.5213,31.7501,115599.0
2020-10-15 10:05:00,38.87,38.87,38.71,38.74,87301.0,31.7664,31.7664,31.6357,31.6602,87301.0
2020-10-15 10:10:00,38.73,38.8,38.7,38.79,84334.0,31.652,31.7092,31.6275,31.7011,84334.0
2020-10-15 10:15:00,38.78,38.83,38.74,38.8,75518.0,31.6929,31.7337,31.6602,31.7092,75518.0
2020-10-15 10:20:00,38.8,38.93,38.78,38.91,83748.0,31.7092,31.8155,31.6929,31.7991,83748.0
2020-10-15 10:25:00,38.91,38.97,38.85,38.94,122951.0,31.7991,31.8482,31.7501,31.8236,122951.0
2020-10-15 10:30:00,38.94,39.1,38.93,39.02,114328.0,31.8236,31.9544,31.8155,31.889,114328.0
2020-10-15 10:35:00,39.02,39.2,39.0,39.2,74883.0,31.889,32.0361,31.8727,32.0361,74883.0
2020-10-15 10:40:00,39.2,39.2,39.04,39.11,63678.0,32.0361,32.0361,31.9054,31.9626,63678.0
2020-10-15 10:45:00,39.12,39.22,39.08,39.11,61455.0,31.9707,32.0525,31.9381,31.9626,61455.0
2020-10-15 10:50:00,39.11,39.14,39.01,39.07,52660.0,31.9626,31.9871,31.8808,31.9299,52660.0
2020-10-15 10:55:00,39.07,39.25,39.05,39.25,61651.0,31.9299,32.077,31.9135,32.077,61651.0
2020-10-15 11:00:00,39.24,39.25,39.07,39.15,40560.0,32.0688,32.077,31.9299,31.9953,40560.0
2020-10-15 11:05:00,39.15,39.35,39.14,39.33,48996.0,31.9953,32.1587,31.9871,32.1424,48996.0
2020-10-15 11:10:00,39.31,39.34,39.25,39.27,53965.0,32.126,32.1505,32.077,32.0933,53965.0
2020-10-15 11:15:00,39.27,39.32,39.24,39.26,40883.0,32.0933,32.1342,32.0688,32.0852,40883.0
2020-10-15 11:20:00,39.26,39.29,39.22,39.25,26299.0,32.0852,32.1097,32.0525,32.077,26299.0
2020-10-15 11:25:00,39.26,39.28,39.07,39.11,69024.0,32.0852,32.1015,31.9299,31.9626,69024.0
2020-10-15 11:30:00,39.11,39.12,39.02,39.08,36497.0,31.9626,31.9707,31.889,31.9381,36497.0
2020-10-15 11:35:00,39.09,39.11,39.0,39.02,28662.0,31.9462,31.9626,31.8727,31.889,28662.0
2020-10-15 11:40:00,39.02,39.07,38.98,38.98,43632.0,31.889,31.9299,31.8563,31.8563,43632.0
2020-10-15 11:45:00,38.99,39.06,38.98,38.98,102474.0,31.8645,31.9217,31.8563,31.8563,102474.0
2020-10-15 11:50:00,38.99,39.12,38.98,39.08,171468.0,31.8645,31.9707,31.8563,31.9381,171468.0
2020-10-15 11:55:00,39.08,39.1,38.99,38.99,35130.0,31.9381,31.9544,31.8645,31.8645,35130.0
2020-10-15 12:00:00,38.98,39.01,38.88,38.89,35180.0,31.8563,31.8808,31.7746,31.7828,35180.0
2020-10-15 12:05:00,38.9,38.94,38.85,38.87,38310.0,31.791,31.8236,31.7501,31.7664,38310.0
2020-10-15 12:10:00,38.88,38.88,38.83,38.84,41913.0,31.7746,31.7746,31.7337,31.7419,41913.0
2020-10-15 12:15:00,38.84,38.86,38.79,38.79,44259.0,31.7419,31.7583,31.7011,31.7011,44259.0
2020-10-15 12:20:00,38.79,38.86,38.78,38.86,41750.0,31.7011,31.7583,31.6929,31.7583,41750.0
2020-10-15 12:25:00,38.86,38.9,38.85,38.87,38145.0,31.7583,31.791,31.7501,31.7664,38145.0
2020-10-15 12:30:00,38.86,38.9,38.82,38.83,20731.0,31.7583,31.791,31.7256,31.7337,20731.0
2020-10-15 12:35:00,38.84,38.88,38.83,38.85,21401.0,31.7419,31.7746,31.7337,31.7501,21401.0
2020-10-15 12:40:00,38.85,38.91,38.84,38.88,36851.0,31.7501,31.7991,31.7419,31.7746,36851.0
2020-10-15 12:45:00,38.88,38.97,38.85,38.93,42111.0,31.7746,31.8482,31.7501,31.8155,42111.0
2020-10-15 12:50:00,38.94,39.03,38.91,39.0,49492.0,31.8236,31.8972,31.7991,31.8727,49492.0
2020-10-15 12:55:00,39.0,39.01,38.97,39.0,22212.0,31.8727,31.8808,31.8482,31.8727,22212.0
2020-10-15 13:00:00,39.0,39.02,38.97,38.98,18178.0,31.8727,31.889,31.8482,31.8563,18178.0
2020-10-15 13:05:00,38.98,39.0,38.95,38.95,21061.0,31.8563,31.8727,31.8318,31.8318,21061.0
2020-10-15 13:10:00,38.96,39.09,38.94,39.08,40501.0,31.84,31.9462,31.8236,31.9381,40501.0
2020-10-15 13:15:00,39.08,39.1,39.04,39.05,34420.0,31.9381,31.9544,31.9054,31.9135,34420.0
2020-10-15 13:20:00,39.05,39.1,39.03,39.06,52654.0,31.9135,31.9544,31.8972,31.9217,52654.0
2020-10-15 13:25:00,39.06,39.17,39.06,39.15,20016.0,31.9217,32.0116,31.9217,31.9953,20016.0
2020-10-15 13:30:00,39.15,39.17,39.1,39.12,19957.0,31.9953,32.0116,31.9544,31.9707,19957.0
2020-10-15 13:35:00,39.13,39.14,39.06,39.08,15702.0,31.9789,31.9871,31.9217,31.9381,15702.0
2020-10-15 13:40:00,39.07,39.17,39.05,39.17,37245.0,31.9299,32.0116,31.9135,32.0116,37245.0
2020-10-15 13:45:00,39.16,39.16,39.09,39.1,20325.0,32.0034,32.0034,31.9462,31.9544,20325.0
2020-10-15 13:50:00,39.11,39.11,39.07,39.09,21527.0,31.9626,31.9626,31.9299,31.9462,21527.0
2020-10-15 13:55:00,39.09,39.11,39.07,39.09,27617.0,31.9462,31.9626,31.9299,31.9462,27617.0
2020-10-15 14:00:00,39.1,39.11,39.05,39.05,20139.0,31.9544,31.9626,31.9135,31.9135,20139.0
2020-10-15 14:05:00,39.06,39.11,39.05,39.09,16393.0,31.9217,31.9626,31.9135,31.9462,16393.0
2020-10-15 14:10:00,39.09,39.14,39.08,39.11,29504.0,31.9462,31.9871,31.9381,31.9626,29504.0
2020-10-15 14:15:00,39.11,39.16,39.08,39.14,25937.0,31.9626,32.0034,31.9381,31.9871,25937.0
2020-10-15 14:20:00,39.15,39.18,39.11,39.12,19758.0,31.9953,32.0198,31.9626,31.9707,19758.0
2020-10-15 14:25:00,39.11,39.16,39.11,39.16,16498.0,31.9626,32.0034,31.9626,32.0034,16498.0
2020-10-15 14:30:00,39.15,39.22,39.14,39.19,33184.0,31.9953,32.0525,31.9871,32.028,33184.0
2020-10-15 14:35:00,39.18,39.21,39.16,39.17,16571.0,32.0198,32.0443,32.0034,32.0116,16571.0
2020-10-15 14:40:00,39.18,39.24,39.18,39.21,24647.0,32.0198,32.0688,32.0198,32.0443,24647.0
2020-10-15 14:45:00,39.22,39.24,39.2,39.23,15837.0,32.0525,32.0688,32.0361,32.0606,15837.0
2020-10-15 14:50:00,39.23,39.26,39.21,39.23,26797.0,32.0606,32.0852,32.0443,32.0606,26797.0
2020-10-15 14:55:00,39.24,39.25,39.19,39.25,19773.0,32.0688,32.077,32.028,32.077,19773.0
2020-10-15 15:00:00,39.24,39.26,39.2,39.21,43495.0,32.0688,32.0852,32.0361,32.0443,43495.0
2020-10-15 15:05:00,39.21,39.24,39.2,39.23,21123.0,32.0443,32.0688,32.0361,32.0606,21123.0
2020-10-15 15:10:00,39.23,39.24,39.1,39.12,31955.0,32.0606,32.0688,31.9544,31.9707,31955.0
2020-10-15 15:15:00,39.12,39.13,39.05,39.08,46383.0,31.9707,31.9789,31.9135,31.9381,46383.0
2020-10-15 15:20:00,39.08,39.12,39.08,39.09,27815.0,31.9381,31.9707,31.9381,31.9462,27815.0
2020-10-15 15:25:00,39.1,39.19,39.1,39.18,48109.0,31.9544,32.028,31.9544,32.0198,48109.0
2020-10-15 15:30:00,39.18,39.2,39.14,39.15,73735.0,32.0198,32.0361,31.9871,31.9953,73735.0
2020-10-15 15:35:00,39.15,39.15,39.09,39.09,79956.0,31.9953,31.9953,31.9462,31.9462,79956.0
2020-10-15 15:40:00,39.09,39.17,39.09,39.14,112136.0,31.9462,32.0116,31.9462,31.9871,112136.0
2020-10-15 15:45:00,39.14,39.15,39.07,39.09,115497.0,31.9871,31.9953,31.9299,31.9462,115497.0
2020-10-15 15:50:00,39.09,39.13,39.08,39.12,189847.0,31.9462,31.9789,31.9381,31.9707,189847.0
2020-10-15 15:55:00,39.12,39.15,39.04,39.14,551396.0,31.9707,31.9953,31.9054,31.9871,551396.0
2020-10-16 09:30:00,39.25,39.52,39.2,39.38,401950.0,32.077,32.2976,32.0361,32.1832,401950.0
2020-10-16 09:35:00,39.35,39.37,39.03,39.14,59380.0,32.1587,32.1751,31.8972,31.9871,59380.0
2020-10-16 09:40:00,39.14,39.15,38.88,38.9,89643.0,31.9871,31.9953,31.7746,31.791,89643.0
2020-10-16 09:45:00,38.92,38.93,38.79,38.88,64586.0,31.8073,31.8155,31.7011,31.7746,64586.0
2020-10-16 09:50:00,38.88,38.9,38.75,38.89,46820.0,31.7746,31.791,31.6684,31.7828,46820.0
2020-10-16 09:55:00,38.89,38.92,38.76,38.92,38177.0,31.7828,31.8073,31.6765,31.8073,38177.0
2020-10-16 10:00:00,38.89,39.02,38.87,38.94,53746.0,31.7828,31.889,31.7664,31.8236,53746.0
2020-10-16 10:05:00,38.93,38.95,38.76,38.77,29649.0,31.8155,31.8318,31.6765,31.6847,29649.0
2020-10-16 10:10:00,38.75,38.78,38.64,38.65,35942.0,31.6684,31.6929,31.5785,31.5866,35942.0
2020-10-16 10:15:00,38.65,38.74,38.62,38.72,51025.0,31.5866,31.6602,31.5621,31.6438,51025.0
2020-10-16 10:20:00,38.72,38.8,38.71,38.72,34034.0,31.6438,31.7092,31.6357,31.6438,34034.0
2020-10-16 10:25:00,38.73,38.87,38.73,38.87,59398.0,31.652,31.7664,31.652,31.7664,59398.0
2020-10-16 10:30:00,38.88,38.99,38.87,38.98,69303.0,31.7746,31.8645,31.7664,31.8563,69303.0
2020-10-16 10:35:00,38.98,39.11,38.98,39.02,63337.0,31.8563,31.9626,31.8563,31.889,63337.0
2020-10-16 10:40:00,39.02,39.13,39.02,39.11,48190.0,31.889,31.9789,31.889,31.9626,48190.0
2020-10-16 10:45:00,39.11,39.31,39.09,39.31,109521.0,31.9626,32.126,31.9462,32.126,109521.0
2020-10-16 10:50:00,39.32,39.34,39.16,39.17,54134.0,32.1342,32.1505,32.0034,32.0116,54134.0
2020-10-16 10:55:00,39.15,39.16,39.06,39.07,24853.0,31.9953,32.0034,31.9217,31.9299,24853.0
2020-10-16 11:00:00,39.08,39.33,39.07,39.33,54516.0,31.9381,32.1424,31.9299,32.1424,54516.0
2020-10-16 11:05:00,39.32,39.44,39.3,39.41,87361.0,32.1342,32.2323,32.1178,32.2077,87361.0
2020-10-16 11:10:00,39.41,39.66,39.39,39.63,199388.0,32.2077,32.4121,32.1914,32.3875,199388.0
2020-10-16 11:15:00,39.63,39.68,39.6,39.65,98272.0,32.3875,32.4284,32.363,32.4039,98272.0
2020-10-16 11:20:00,39.64,39.65,39.5,39.57,82596.0,32.3957,32.4039,32.2813,32.3385,82596.0
2020-10-16 11:25:00,39.56,39.66,39.54,39.61,59822.0,32.3303,32.4121,32.314,32.3712,59822.0
2020-10-16 11:30:00,39.61,39.62,39.48,39.52,31597.0,32.3712,32.3794,32.265,32.2976,31597.0
2020-10-16 11:35:00,39.52,39.63,39.51,39.61,28459.0,32.2976,32.3875,32.2895,32.3712,28459.0
2020-10-16 11:40:00,39.61,39.68,39.59,39.66,35507.0,32.3712,32.4284,32.3549,32.4121,35507.0
2020-10-16 11:45:00,39.65,39.68,39.63,39.67,29119.0,32.4039,32.4284,32.3875,32.4202,29119.0
2020-10-16 11:50:00,39.68,39.7,39.57,39.58,38529.0,32.4284,32.4447,32.3385,32.3467,38529.0
2020-10-16 11:55:00,39.57,39.61,39.51,39.52,23531.0,32.3385,32.3712,32.2895,32.2976,23531.0
2020-10-16 12:00:00,39.51,39.51,39.39,39.39,55546.0,32.2895,32.2895,32.1914,32.1914,55546.0
2020-10-16 12:05:00,39.38,39.38,39.28,39.29,63180.0,32.1832,32.1832,32.1015,32.1097,63180.0
2020-10-16 12:10:00,39.29,39.34,39.27,39.33,27155.0,32.1097,32.1505,32.0933,32.1424,27155.0
2020-10-16 12:15:00,39.32,39.32,39.22,39.23,27096.0,32.1342,32.1342,32.0525,32.0606,27096.0
2020-10-16 12:20:00,39.24,39.3,39.23,39.29,20348.0,32.0688,32.1178,32.0606,32.1097,20348.0
2020-10-16 12:25:00,39.29,39.33,39.27,39.32,20554.0,32.1097,32.1424,32.0933,32.1342,20554.0
2020-10-16 12:30:00,39.32,39.32,39.23,39.29,29489.0,32.1342,32.1342,32.0606,32.1097,29489.0
2020-10-16 12:35:00,39.3,39.34,39.29,39.33,69359.0,32.1178,32.1505,32.1097,32.1424,69359.0
2020-10-16 12:40:00,39.33,39.33,39.24,39.27,50884.0,32.1424,32.1424,32.0688,32.0933,50884.0
2020-10-16 12:45:00,39.27,39.29,39.22,39.23,31396.0,32.0933,32.1097,32.0525,32.0606,31396.0
2020-10-16 12:50:00,39.24,39.28,39.2,39.27,28382.0,32.0688,32.1015,32.0361,32.0933,28382.0
2020-10-16 12:55:00,39.27,39.3,39.25,39.28,11757.0,32.0933,32.1178,32.077,32.1015,11757.0
2020-10-16 13:00:00,39.28,39.32,39.21,39.21,32903.0,32.1015,32.1342,32.0443,32.0443,32903.0
2020-10-16 13:05:00,39.21,39.23,39.13,39.17,23681.0,32.0443,32.0606,31.9789,32.0116,23681.0
2020-10-16 13:10:00,39.16,39.16,39.1,39.14,14394.0,32.0034,32.0034,31.9544,31.9871,14394.0
2020-10-16 13:15:00,39.14,39.2,39.14,39.17,18521.0,31.9871,32.0361,31.9871,32.0116,18521.0
2020-10-16 13:20:00,39.17,39.17,39.12,39.17,15039.0,32.0116,32.0116,31.9707,32.0116,15039.0
2020-10-16 13:25:00,39.18,39.21,39.16,39.19,16527.0,32.0198,32.0443,32.0034,32.028,16527.0
2020-10-16 13:30:00,39.21,39.22,39.16,39.18,23089.0,32.0443,32.0525,32.0034,32.0198,23089.0
2020-10-16 13:35:00,39.18,39.19,39.13,39.16,49536.0,32.0198,32.028,31.9789,32.0034,49536.0
2020-10-16 13:40:00,39.15,39.19,39.15,39.19,18176.0,31.9953,32.028,31.9953,32.028,18176.0
2020-10-16 13:45:00,39.18,39.19,39.15,39.18,17884.0,32.0198,32.028,31.9953,32.0198,17884.0
2020-10-16 13:50:00,39.18,39.2,39.16,39.18,18867.0,32.0198,32.0361,32.0034,32.0198,18867.0
2020-10-16 13:55:00,39.18,39.19,39.16,39.18,14775.0,32.0198,32.028,32.0034,32.0198,14775.0
2020-10-16 14:00:00,39.18,39.24,39.18,39.2,22840.0,32.0198,32.0688,32.0198,32.0361,22840.0
2020-10-16 14:05:00,39.2,39.22,39.18,39.21,17839.0,32.0361,32.0525,32.0198,32.0443,17839.0
2020-10-16 14:10:00,39.21,39.26,39.2,39.25,18955.0,32.0443,32.0852,32.0361,32.077,18955.0
2020-10-16 14:15:00,39.25,39.32,39.25,39.3,26632.0,32.077,32.1342,32.077,32.1178,26632.0
2020-10-16 14:20:00,39.3,39.35,39.3,39.31,26033.0,32.1178,32.1587,32.1178,32.126,26033.0
2020-10-16 14:25:00,39.3,39.33,39.29,39.32,18162.0,32.1178,32.1424,32.1097,32.1342,18162.0
2020-10-16 14:30:00,39.31,39.33,39.28,39.31,14687.0,32.126,32.1424,32.1015,32.126,14687.0
2020-10-16 14:35:00,39.32,39.34,39.29,39.31,24899.0,32.1342,32.1505,32.1097,32.126,24899.0
2020-10-16 14:40:00,39.3,39.3,39.26,39.29,17604.0,32.1178,32.1178,32.0852,32.1097,17604.0
2020-10-16 14:45:00,39.29,39.3,39.27,39.29,14062.0,32.1097,32.1178,32.0933,32.1097,14062.0
2020-10-16 14:50:00,39.28,39.32,39.25,39.3,23378.0,32.1015,32.1342,32.077,32.1178,23378.0
2020-10-16 14:55:00,39.3,39.34,39.27,39.33,34155.0,32.1178,32.1505,32.0933,32.1424,34155.0
2020-10-16 15:00:00,39.33,39.35,39.31,39.33,20724.0,32.1424,32.1587,32.126,32.1424,20724.0
2020-10-16 15:05:00,39.33,39.35,39.29,39.32,20431.0,32.1424,32.1587,32.1097,32.1342,20431.0
2020-10-16 15:10:00,39.32,39.33,39.3,39.3,16056.0,32.1342,32.1424,32.1178,32.1178,16056.0
2020-10-16 15:15:00,39.31,39.33,39.28,39.33,35492.0,32.126,32.1424,32.1015,32.1424,35492.0
2020-10-16 15:20:00,39.33,39.35,39.3,39.35,62604.0,32.1424,32.1587,32.1178,32.1587,62604.0
2020-10-16 15:25:00,39.35,39.36,39.31,39.32,25383.0,32.1587,32.1669,32.126,32.1342,25383.0
2020-10-16 15:30:00,39.33,39.34,39.24,39.26,77178.0,32.1424,32.1505,32.0688,32.0852,77178.0
2020-10-16 15:35:00,39.26,39.27,39.19,39.2,101609.0,32.0852,32.0933,32.028,32.0361,101609.0
2020-10-16 15:40:00,39.21,39.21,39.15,39.18,115718.0,32.0443,32.0443,31.9953,32.0198,115718.0
2020-10-16 15:45:00,39.18,39.2,39.15,39.19,113916.0,32.0198,32.0361,31.9953,32.028,113916.0
2020-10-16 15:50:00,39.18,39.21,39.16,39.21,145412.0,32.0198,32.0443,32.0034,32.0443,145412.0
2020-10-16 15:55:00,39.21,39.27,39.13,39.14,336952.0,32.0443,32.0933,31.9789,31.9871,336952.0
2020-10-19 09:30:00,39.35,39.49,39.15,39.43,113915.0,32.1587,32.2731,31.9953,32.2241,113915.0
2020-10-19 09:35:00,39.44,39.44,39.19,39.32,106166.0,32.2323,32.2323,32.028,32.1342,106166.0
2020-10-19 09:40:00,39.32,39.35,39.21,39.35,171154.0,32.1342,32.1587,32.0443,32.1587,171154.0
2020-10-19 09:45:00,39.34,39.47,39.33,39.42,99406.0,32.1505,32.2568,32.1424,32.2159,99406.0
2020-10-19 09:50:00,39.41,39.6,39.41,39.56,77959.0,32.2077,32.363,32.2077,32.3303,77959.0
2020-10-19 09:55:00,39.55,39.62,39.54,39.59,100484.0,32.3222,32.3794,32.314,32.3549,100484.0
2020-10-19 10:00:00,39.61,39.61,39.52,39.59,267993.0,32.3712,32.3712,32.2976,32.3549,267993.0
2020-10-19 10:05:00,39.59,39.6,39.36,39.46,331923.0,32.3549,32.363,32.1669,32.2486,331923.0
2020-10-19 10:10:00,39.44,39.48,39.4,39.45,56182.0,32.2323,32.265,32.1996,32.2404,56182.0
2020-10-19 10:15:00,39.45,39.63,39.43,39.62,57333.0,32.2404,32.3875,32.2241,32.3794,57333.0
2020-10-19 10:20:00,39.62,39.65,39.45,39.46,36306.0,32.3794,32.4039,32.2404,32.2486,36306.0
2020-10-19 10:25:00,39.46,39.47,39.43,39.47,49533.0,32.2486,32.2568,32.2241,32.2568,49533.0
2020-10-19 10:30:00,39.47,39.52,39.43,39.5,45099.0,32.2568,32.2976,32.2241,32.2813,45099.0
2020-10-19 10:35:00,39.5,39.59,39.49,39.54,45456.0,32.2813,32.3549,32.2731,32.314,45456.0
2020-10-19 10:40:00,39.57,39.61,39.54,39.57,109296.0,32.3385,32.3712,32.314,32.3385,109296.0
2020-10-19 10:45:00,39.57,39.66,39.51,39.6,257267.0,32.3385,32.4121,32.2895,32.363,257267.0
2020-10-19 10:50:00,39.59,39.64,39.57,39.6,75805.0,32.3549,32.3957,32.3385,32.363,75805.0
2020-10-19 10:55:00,39.6,39.7,39.6,39.68,76770.0,32.363,32.4447,32.363,32.4284,76770.0
2020-10-19 11:00:00,39.67,39.7,39.56,39.57,32438.0,32.4202,32.4447,32.3303,32.3385,32438.0
2020-10-19 11:05:00,39.56,39.56,39.33,39.33,43660.0,32.3303,32.3303,32.1424,32.1424,43660.0
2020-10-19 11:10:00,39.33,39.34,39.28,39.33,21637.0,32.1424,32.1505,32.1015,32.1424,21637.0
2020-10-19 11:15:00,39.34,39.36,39.29,39.31,40705.0,32.1505,32.1669,32.1097,32.126,40705.0
2020-10-19 11:20:00,39.31,39.31,39.2,39.21,33016.0,32.126,32.126,32.0361,32.0443,33016.0
2020-10-19 11:25:00,39.2,39.34,39.19,39.31,21619.0,32.0361,32.1505,32.028,32.126,21619.0
2020-10-19 11:30:00,39.31,39.32,39.24,39.27,41489.0,32.126,32.1342,32.0688,32.0933,41489.0
2020-10-19 11:35:00,39.27,39.34,39.22,39.23,26105.0,32.0933,32.1505,32.0525,32.0606,26105.0
2020-10-19 11:40:00,39.23,39.28,39.21,39.26,31355.0,32.0606,32.1015,32.0443,32.0852,31355.0
2020-10-19 11:45:00,39.26,39.27,39.23,39.23,16554.0,32.0852,32.0933,32.0606,32.0606,16554.0
2020-10-19 11:50:00,39.23,39.28,39.23,39.25,9668.0,32.0606,32.1015,32.0606,32.077,9668.0
2020-10-19 11:55:00,39.24,39.32,39.23,39.32,24009.0,32.0688,32.1342,32.0606,32.1342,24009.0
2020-10-19 12:00:00,39.31,39.31,39.22,39.27,21360.0,32.126,32.126,32.0525,32.0933,21360.0
2020-10-19 12:05:00,39.27,39.29,39.24,39.26,13850.0,32.0933,32.1097,32.0688,32.0852,13850.0
2020-10-19 12:10:00,39.27,39.29,39.25,39.28,16592.0,32.0933,32.1097,32.077,32.1015,16592.0
2020-10-19 12:15:00,39.29,39.32,39.25,39.29,14349.0,32.1097,32.1342,32.077,32.1097,14349.0
2020-10-19 12:20:00,39.29,39.32,39.27,39.3,33593.0,32.1097,32.1342,32.0933,32.1178,33593.0
2020-10-19 12:25:00,39.3,39.3,39.23,39.23,14456.0,32.1178,32.1178,32.0606,32.0606,14456.0
2020-10-19 12:30:00,39.23,39.24,39.19,39.19,15204.0,32.0606,32.0688,32.028,32.028,15204.0
2020-10-19 12:35:00,39.18,39.21,39.15,39.16,42475.0,32.0198,32.0443,31.9953,32.0034,42475.0
2020-10-19 12:40:00,39.16,39.21,39.14,39.17,16236.0,32.0034,32.0443,31.9871,32.0116,16236.0
2020-10-19 12:45:00,39.18,39.19,39.15,39.16,19448.0,32.0198,32.028,31.9953,32.0034,19448.0
2020-10-19 12:50:00,39.16,39.2,39.14,39.2,25757.0,32.0034,32.0361,31.9871,32.0361,25757.0
2020-10-19 12:55:00,39.2,39.2,39.18,39.19,20528.0,32.0361,32.0361,32.0198,32.028,20528.0
2020-10-19 13:00:00,39.17,39.2,39.13,39.14,17819.0,32.0116,32.0361,31.9789,31.9871,17819.0
2020-10-19 13:05:00,39.13,39.15,39.1,39.12,21082.0,31.9789,31.9953,31.9544,31.9707,21082.0
2020-10-19 13:10:00,39.12,39.16,39.12,39.15,9584.0,31.9707,32.0034,31.9707,31.9953,9584.0
2020-10-19 13:15:00,39.14,39.18,39.13,39.15,11556.0,31.9871,32.0198,31.9789,31.9953,11556.0
2020-10-19 13:20:00,39.15,39.19,39.14,39.17,15979.0,31.9953,32.028,31.9871,32.0116,15979.0
2020-10-19 13:25:00,39.17,39.17,39.14,39.16,11032.0,32.0116,32.0116,31.9871,32.0034,11032.0
2020-10-19 13:30:00,39.16,39.16,39.06,39.08,36242.0,32.0034,32.0034,31.9217,31.9381,36242.0
2020-10-19 13:35:00,39.08,39.11,39.07,39.1,17897.0,31.9381,31.9626,31.9299,31.9544,17897.0
2020-10-19 13:40:00,39.11,39.12,39.07,39.09,20820.0,31.9626,31.9707,31.9299,31.9462,20820.0
2020-10-19 13:45:00,39.1,39.19,39.09,39.18,32582.0,31.9544,32.028,31.9462,32.0198,32582.0
2020-10-19 13:50:00,39.18,39.25,39.18,39.22,17197.0,32.0198,32.077,32.0198,32.0525,17197.0
2020-10-19 13:55:00,39.22,39.25,39.16,39.18,29526.0,32.0525,32.077,32.0034,32.0198,29526.0
2020-10-19 14:00:00,39.17,39.17,39.07,39.09,26933.0,32.0116,32.0116,31.9299,31.9462,26933.0
2020-10-19 14:05:00,39.09,39.13,39.08,39.11,33739.0,31.9462,31.9789,31.9381,31.9626,33739.0
2020-10-19 14:10:00,39.12,39.18,39.12,39.16,21153.0,31.9707,32.0198,31.9707,32.0034,21153.0
2020-10-19 14:15:00,39.16,39.19,39.13,39.19,34749.0,32.0034,32.028,31.9789,32.028,34749.0
2020-10-19 14:20:00,39.2,39.24,39.19,39.2,18957.0,32.0361,32.0688,32.028,32.0361,18957.0
2020-10-19 14:25:00,39.2,39.22,39.18,39.19,15433.0,32.0361,32.0525,32.0198,32.028,15433.0
2020-10-19 14:30:00,39.19,39.2,39.06,39.08,22492.0,32.028,32.0361,31.9217,31.9381,22492.0
2020-10-19 14:35:00,39.08,39.08,39.05,39.07,27015.0,31.9381,31.9381,31.9135,31.9299,27015.0
2020-10-19 14:40:00,39.07,39.07,39.01,39.02,50327.0,31.9299,31.9299,31.8808,31.889,50327.0
2020-10-19 14:45:00,39.01,39.01,38.89,38.9,66979.0,31.8808,31.8808,31.7828,31.791,66979.0
2020-10-19 14:50:00,38.9,38.94,38.86,38.94,47699.0,31.791,31.8236,31.7583,31.8236,47699.0
2020-10-19 14:55:00,38.94,38.98,38.9,38.92,125085.0,31.8236,31.8563,31.791,31.8073,125085.0
2020-10-19 15:00:00,38.92,38.98,38.89,38.95,84979.0,31.8073,31.8563,31.7828,31.8318,84979.0
2020-10-19 15:05:00,38.95,38.96,38.88,38.96,56643.0,31.8318,31.84,31.7746,31.84,56643.0
2020-10-19 15:10:00,38.95,39.05,38.93,39.01,48554.0,31.8318,31.9135,31.8155,31.8808,48554.0
2020-10-19 15:15:00,39.0,39.0,38.92,38.94,52980.0,31.8727,31.8727,31.8073,31.8236,52980.0
2020-10-19 15:20:00,38.94,38.97,38.9,38.91,42265.0,31.8236,31.8482,31.791,31.7991,42265.0
2020-10-19 15:25:00,38.91,39.0,38.89,39.0,51094.0,31.7991,31.8727,31.7828,31.8727,51094.0
2020-10-19 15:30:00,38.99,39.06,38.98,39.01,84224.0,31.8645,31.9217,31.8563,31.8808,84224.0
2020-10-19 15:35:00,39.02,39.11,39.01,39.1,79206.0,31.889,31.9626,31.8808,31.9544,79206.0
2020-10-19 15:40:00,39.09,39.11,39.02,39.05,85630.0,31.9462,31.9626,31.889,31.9135,85630.0
2020-10-19 15:45:00,39.05,39.08,39.01,39.07,97814.0,31.9135,31.9381,31.8808,31.9299,97814.0
2020-10-19 15:50:00,39.06,39.07,38.96,38.97,130153.0,31.9217,31.9299,31.84,31.8482,130153.0
2020-10-19 15:55:00,38.97,39.05,38.93,38.97,394599.0,31.8482,31.9135,31.8155,31.8482,394599.0
2020-10-20 09:30:00,39.31,39.44,39.27,39.37,137867.0,32.126,32.2323,32.0933,32.1751,137867.0
2020-10-20 09:35:00,39.37,39.5,39.34,39.46,57206.0,32.1751,32.2813,32.1505,32.2486,57206.0
2020-10-20 09:40:00,39.48,39.54,39.41,39.53,53491.0,32.265,32.314,32.2077,32.3058,53491.0
2020-10-20 09:45:00,39.54,39.63,39.46,39.46,47509.0,32.314,32.3875,32.2486,32.2486,47509.0
2020-10-20 09:50:00,39.47,39.67,39.47,39.66,43525.0,32.2568,32.4202,32.2568,32.4121,43525.0
2020-10-20 09:55:00,39.65,39.68,39.51,39.67,47953.0,32.4039,32.4284,32.2895,32.4202,47953.0
2020-10-20 10:00:00,39.66,39.74,39.64,39.71,52437.0,32.4121,32.4774,32.3957,32.4529,52437.0
2020-10-20 10:05:00,39.71,39.75,39.58,39.6,39402.0,32.4529,32.4856,32.3467,32.363,39402.0
2020-10-20 10:10:00,39.59,39.6,39.52,39.55,34344.0,32.3549,32.363,32.2976,32.3222,34344.0
2020-10-20 10:15:00,39.55,39.68,39.55,39.59,57723.0,32.3222,32.4284,32.3222,32.3549,57723.0
2020-10-20 10:20:00,39.59,39.59,39.46,39.56,59052.0,32.3549,32.3549,32.2486,32.3303,59052.0
2020-10-20 10:25:00,39.56,39.67,39.54,39.66,40679.0,32.3303,32.4202,32.314,32.4121,40679.0
2020-10-20 10:30:00,39.66,39.67,39.57,39.59,52072.0,32.4121,32.4202,32.3385,32.3549,52072.0
2020-10-20 10:35:00,39.6,39.63,39.52,39.52,63651.0,32.363,32.3875,32.2976,32.2976,63651.0
2020-10-20 10:40:00,39.52,39.69,39.52,39.63,39305.0,32.2976,32.4366,32.2976,32.3875,39305.0
2020-10-20 10:45:00,39.64,39.69,39.62,39.67,44551.0,32.3957,32.4366,32.3794,32.4202,44551.0
2020-10-20 10:50:00,39.66,39.74,39.64,39.68,41830.0,32.4121,32.4774,32.3957,32.4284,41830.0
2020-10-20 10:55:00,39.68,39.7,39.53,39.53,50387.0,32.4284,32.4447,32.3058,32.3058,50387.0
2020-10-20 11:00:00,39.54,39.57,39.45,39.48,48099.0,32.314,32.3385,32.2404,32.265,48099.0
2020-10-20 11:05:00,39.47,39.51,39.44,39.48,25630.0,32.2568,32.2895,32.2323,32.265,25630.0
2020-10-20 11:10:00,39.48,39.49,39.36,39.4,28154.0,32.265,32.2731,32.1669,32.1996,28154.0
2020-10-20 11:15:00,39.4,39.42,39.33,39.34,29740.0,32.1996,32.2159,32.1424,32.1505,29740.0
2020-10-20 11:20:00,39.33,39.36,39.25,39.32,36830.0,32.1424,32.1669,32.077,32.1342,36830.0
2020-10-20 11:25:00,39.31,39.37,39.31,39.33,15934.0,32.126,32.1751,32.126,32.1424,15934.0
2020-10-20 11:30:00,39.32,39.34,39.26,39.33,19520.0,32.1342,32.1505,32.0852,32.1424,19520.0
2020-10-20 11:35:00,39.34,39.43,39.33,39.41,31012.0,32.1505,32.2241,32.1424,32.2077,31012.0
2020-10-20 11:40:00,39.41,39.43,39.37,39.4,25845.0,32.2077,32.2241,32.1751,32.1996,25845.0
2020-10-20 11:45:00,39.4,39.42,39.35,39.39,25984.0,32.1996,32.2159,32.1587,32.1914,25984.0
2020-10-20 11:50:00,39.38,39.4,39.34,39.4,18797.0,32.1832,32.1996,32.1505,32.1996,18797.0
2020-10-20 11:55:00,39.4,39.43,39.36,39.36,24638.0,32.1996,32.2241,32.1669,32.1669,24638.0
2020-10-20 12:00:00,39.37,39.37,39.32,39.34,26000.0,32.1751,32.1751,32.1342,32.1505,26000.0
2020-10-20 12:05:00,39.35,39.41,39.35,39.36,26887.0,32.1587,32.2077,32.1587,32.1669,26887.0
2020-10-20 12:10:00,39.35,39.38,39.28,39.33,58843.0,32.1587,32.1832,32.1015,32.1424,58843.0
2020-10-20 12:15:00,39.33,39.34,39.31,39.33,22705.0,32.1424,32.1505,32.126,32.1424,22705.0
2020-10-20 12:20:00,39.32,39.33,39.24,39.27,25377.0,32.1342,32.1424,32.0688,32.0933,25377.0
2020-10-20 12:25:00,39.28,39.29,39.25,39.26,23150.0,32.1015,32.1097,32.077,32.0852,23150.0
2020-10-20 12:30:00,39.26,39.5,39.25,39.49,52990.0,32.0852,32.2813,32.077,32.2731,52990.0
2020-10-20 12:35:00,39.51,39.56,39.45,39.54,24707.0,32.2895,32.3303,32.2404,32.314,24707.0
2020-10-20 12:40:00,39.53,39.6,39.51,39.57,24612.0,32.3058,32.363,32.2895,32.3385,24612.0
2020-10-20 12:45:00,39.56,39.57,39.49,39.53,19927.0,32.3303,32.3385,32.2731,32.3058,19927.0
2020-10-20 12:50:00,39.53,39.6,39.53,39.59,17743.0,32.3058,32.363,32.3058,32.3549,17743.0
2020-10-20 12:55:00,39.59,39.67,39.56,39.67,36863.0,32.3549,32.4202,32.3303,32.4202,36863.0
2020-10-20 13:00:00,39.68,39.74,39.67,39.69,30409.0,32.4284,32.4774,32.4202,32.4366,30409.0
2020-10-20 13:05:00,39.69,39.73,39.64,39.7,55135.0,32.4366,32.4693,32.3957,32.4447,55135.0
2020-10-20 13:10:00,39.69,39.7,39.62,39.65,35963.0,32.4366,32.4447,32.3794,32.4039,35963.0
2020-10-20 13:15:00,39.66,39.66,39.59,39.64,28630.0,32.4121,32.4121,32.3549,32.3957,28630.0
2020-10-20 13:20:00,39.64,39.8,39.63,39.77,134596.0,32.3957,32.5265,32.3875,32.502,134596.0
2020-10-20 13:25:00,39.76,39.82,39.75,39.79,39775.0,32.4938,32.5428,32.4856,32.5183,39775.0
2020-10-20 13:30:00,39.8,39.82,39.75,39.77,31142.0,32.5265,32.5428,32.4856,32.502,31142.0
2020-10-20 13:35:00,39.77,39.83,39.74,39.76,27411.0,32.502,32.551,32.4774,32.4938,27411.0
2020-10-20 13:40:00,39.76,39.78,39.72,39.76,38262.0,32.4938,32.5101,32.4611,32.4938,38262.0
2020-10-20 13:45:00,39.77,39.77,39.65,39.65,77977.0,32.502,32.502,32.4039,32.4039,77977.0
2020-10-20 13:50:00,39.64,39.64,39.57,39.58,39798.0,32.3957,32.3957,32.3385,32.3467,39798.0
2020-10-20 13:55:00,39.59,39.6,39.52,39.53,42665.0,32.3549,32.363,32.2976,32.3058,42665.0
2020-10-20 14:00:00,39.52,39.59,39.52,39.57,26129.0,32.2976,32.3549,32.2976,32.3385,26129.0
2020-10-20 14:05:00,39.57,39.6,39.49,39.52,36956.0,32.3385,32.363,32.2731,32.2976,36956.0
2020-10-20 14:10:00,39.51,39.54,39.47,39.5,31257.0,32.2895,32.314,32.2568,32.2813,31257.0
2020-10-20 14:15:00,39.5,39.52,39.46,39.51,41390.0,32.2813,32.2976,32.2486,32.2895,41390.0
2020-10-20 14:20:00,39.51,39.56,39.46,39.56,43182.0,32.2895,32.3303,32.2486,32.3303,43182.0
2020-10-20 14:25:00,39.56,39.58,39.49,39.5,24744.0,32.3303,32.3467,32.2731,32.2813,24744.0
2020-10-20 14:30:00,39.5,39.57,39.48,39.57,23981.0,32.2813,32.3385,32.265,32.3385,23981.0
2020-10-20 14:35:00,39.56,39.56,39.49,39.5,24813.0,32.3303,32.3303,32.2731,32.2813,24813.0
2020-10-20 14:40:00,39.49,39.52,39.47,39.51,28629.0,32.2731,32.2976,32.2568,32.2895,28629.0
2020-10-20 14:45:00,39.51,39.54,39.49,39.51,25278.0,32.2895,32.314,32.2731,32.2895,25278.0
2020-10-20 14:50:00,39.52,39.52,39.46,39.48,41274.0,32.2976,32.2976,32.2486,32.265,41274.0
2020-10-20 14:55:00,39.48,39.5,39.41,39.43,53280.0,32.265,32.2813,32.2077,32.2241,53280.0
2020-10-20 15:00:00,39.43,39.47,39.43,39.45,30900.0,32.2241,32.2568,32.2241,32.2404,30900.0
2020-10-20 15:05:00,39.45,39.46,39.28,39.28,63717.0,32.2404,32.2486,32.1015,32.1015,63717.0
2020-10-20 15:10:00,39.29,39.31,39.2,39.28,100587.0,32.1097,32.126,32.0361,32.1015,100587.0
2020-10-20 15:15:00,39.27,39.28,39.15,39.25,99630.0,32.0933,32.1015,31.9953,32.077,99630.0
2020-10-20 15:20:00,39.24,39.32,39.21,39.32,43490.0,32.0688,32.1342,32.0443,32.1342,43490.0
2020-10-20 15:25:00,39.32,39.42,39.29,39.38,45573.0,32.1342,32.2159,32.1097,32.1832,45573.0
2020-10-20 15:30:00,39.38,39.4,39.26,39.3,61517.0,32.1832,32.1996,32.0852,32.1178,61517.0
2020-10-20 15:35:00,39.3,39.31,39.21,39.24,61630.0,32.1178,32.126,32.0443,32.0688,61630.0
2020-10-20 15:40:00,39.25,39.41,39.24,39.39,60436.0,32.077,32.2077,32.0688,32.1914,60436.0
2020-10-20 15:45:00,39.39,39.4,39.31,39.35,88217.0,32.1914,32.1996,32.126,32.1587,88217.0
2020-10-20 15:50:00,39.34,39.4,39.29,39.37,139823.0,32.1505,32.1996,32.1097,32.1751,139823.0
2020-10-20 15:55:00,39.37,39.39,39.21,39.21,446440.0,32.1751,32.1914,32.0443,32.0443,446440.0
2020-10-21 09:30:00,39.01,39.16,38.94,39.14,102158.0,31.8808,32.0034,31.8236,31.9871,102158.0
2020-10-21 09:35:00,39.16,39.23,38.96,39.11,81872.0,32.0034,32.0606,31.84,31.9626,81872.0
2020-10-21 09:40:00,39.13,39.3,39.13,39.23,53652.0,31.9789,32.1178,31.9789,32.0606,53652.0
2020-10-21 09:45:00,39.24,39.31,39.22,39.23,37933.0,32.0688,32.126,32.0525,32.0606,37933.0
2020-10-21 09:50:00,39.23,39.23,39.08,39.1,36793.0,32.0606,32.0606,31.9381,31.9544,36793.0
2020-10-21 09:55:00,39.09,39.13,39.06,39.09,79423.0,31.9462,31.9789,31.9217,31.9462,79423.0
2020-10-21 10:00:00,39.09,39.13,39.01,39.13,34476.0,31.9462,31.9789,31.8808,31.9789,34476.0
2020-10-21 10:05:00,39.14,39.22,39.14,39.19,28476.0,31.9871,32.0525,31.9871,32.028,28476.0
2020-10-21 10:10:00,39.19,39.2,39.11,39.17,31016.0,32.028,32.0361,31.9626,32.0116,31016.0
2020-10-21 10:15:00,39.18,39.18,39.06,39.14,30938.0,32.0198,32.0198,31.9217,31.9871,30938.0
2020-10-21 10:20:00,39.14,39.2,39.12,39.18,22717.0,31.9871,32.0361,31.9707,32.0198,22717.0
2020-10-21 10:25:00,39.18,39.23,39.15,39.16,35723.0,32.0198,32.0606,31.9953,32.0034,35723.0
2020-10-21 10:30:00,39.16,39.25,39.14,39.22,62264.0,32.0034,32.077,31.9871,32.0525,62264.0
2020-10-21 10:35:00,39.23,39.36,39.23,39.35,29119.0,32.0606,32.1669,32.0606,32.1587,29119.0
2020-10-21 10:40:00,39.35,39.36,39.28,39.3,42868.0,32.1587,32.1669,32.1015,32.1178,42868.0
2020-10-21 10:45:00,39.3,39.33,39.18,39.18,22734.0,32.1178,32.1424,32.0198,32.0198,22734.0
2020-10-21 10:50:00,39.19,39.21,39.13,39.14,34707.0,32.028,32.0443,31.9789,31.9871,34707.0
2020-10-21 10:55:00,39.14,39.15,39.07,39.09,58553.0,31.9871,31.9953,31.9299,31.9462,58553.0
2020-10-21 11:00:00,39.08,39.15,39.04,39.1,58701.0,31.9381,31.9953,31.9054,31.9544,58701.0
2020-10-21 11:05:00,39.1,39.11,39.04,39.08,29031.0,31.9544,31.9626,31.9054,31.9381,29031.0
2020-10-21 11:10:00,39.08,39.13,39.06,39.08,41705.0,31.9381,31.9789,31.9217,31.9381,41705.0
2020-10-21 11:15:00,39.08,39.13,39.02,39.13,49803.0,31.9381,31.9789,31.889,31.9789,49803.0
2020-10-21 11:20:00,39.14,39.2,39.1,39.15,28777.0,31.9871,32.0361,31.9544,31.9953,28777.0
2020-10-21 11:25:00,39.14,39.19,39.1,39.17,66467.0,31.9871,32.028,31.9544,32.0116,66467.0
2020-10-21 11:30:00,39.17,39.21,39.16,39.19,99652.0,32.0116,32.0443,32.0034,32.028,99652.0
2020-10-21 11:35:00,39.18,39.21,39.17,39.18,27180.0,32.0198,32.0443,32.0116,32.0198,27180.0
2020-10-21 11:40:00,39.18,39.2,39.11,39.18,46763.0,32.0198,32.0361,31.9626,32.0198,46763.0
2020-10-21 11:45:00,39.18,39.18,39.12,39.13,21104.0,32.0198,32.0198,31.9707,31.9789,21104.0
2020-10-21 11:50:00,39.13,39.16,39.08,39.12,30485.0,31.9789,32.0034,31.9381,31.9707,30485.0
2020-10-21 11:55:00,39.12,39.16,39.05,39.11,66463.0,31.9707,32.0034,31.9135,31.9626,66463.0
2020-10-21 12:00:00,39.12,39.16,39.12,39.13,21932.0,31.9707,32.0034,31.9707,31.9789,21932.0
2020-10-21 12:05:00,39.13,39.16,39.11,39.14,28242.0,31.9789,32.0034,31.9626,31.9871,28242.0
2020-10-21 12:10:00,39.14,39.15,39.05,39.09,31428.0,31.9871,31.9953,31.9135,31.9462,31428.0
2020-10-21 12:15:00,39.08,39.09,39.03,39.03,18147.0,31.9381,31.9462,31.8972,31.8972,18147.0
2020-10-21 12:20:00,39.03,39.3,39.03,39.23,64595.0,31.8972,32.1178,31.8972,32.0606,64595.0
2020-10-21 12:25:00,39.23,39.25,39.11,39.13,45323.0,32.0606,32.077,31.9626,31.9789,45323.0
2020-10-21 12:30:00,39.13,39.13,39.01,39.05,37895.0,31.9789,31.9789,31.8808,31.9135,37895.0
2020-10-21 12:35:00,39.05,39.12,39.02,39.11,31043.0,31.9135,31.9707,31.889,31.9626,31043.0
2020-10-21 12:40:00,39.11,39.18,39.09,39.17,28782.0,31.9626,32.0198,31.9462,32.0116,28782.0
2020-10-21 12:45:00,39.17,39.18,39.06,39.07,29789.0,32.0116,32.0198,31.9217,31.9299,29789.0
2020-10-21 12:50:00,39.07,39.12,39.06,39.1,29600.0,31.9299,31.9707,31.9217,31.9544,29600.0
2020-10-21 12:55:00,39.1,39.13,39.06,39.12,22397.0,31.9544,31.9789,31.9217,31.9707,22397.0
2020-10-21 13:00:00,39.12,39.16,39.09,39.15,18708.0,31.9707,32.0034,31.9462,31.9953,18708.0
2020-10-21 13:05:00,39.15,39.15,39.06,39.09,28308.0,31.9953,31.9953,31.9217,31.9462,28308.0
2020-10-21 13:10:00,39.08,39.11,39.01,39.02,26676.0,31.9381,31.9626,31.8808,31.889,26676.0
2020-10-21 13:15:00,39.02,39.06,38.98,39.05,24598.0,31.889,31.9217,31.8563,31.9135,24598.0
2020-10-21 13:20:00,39.05,39.05,39.01,39.02,30079.0,31.9135,31.9135,31.8808,31.889,30079.0
2020-10-21 13:25:00,39.01,39.02,38.98,39.0,37500.0,31.8808,31.889,31.8563,31.8727,37500.0
2020-10-21 13:30:00,39.0,39.04,38.98,39.04,37235.0,31.8727,31.9054,31.8563,31.9054,37235.0
2020-10-21 13:35:00,39.04,39.07,38.97,38.98,26089.0,31.9054,31.9299,31.8482,31.8563,26089.0
2020-10-21 13:40:00,38.98,39.01,38.96,38.98,20934.0,31.8563,31.8808,31.84,31.8563,20934.0
2020-10-21 13:45:00,38.98,39.05,38.96,39.05,21152.0,31.8563,31.9135,31.84,31.9135,21152.0
2020-10-21 13:50:00,39.05,39.08,39.02,39.04,20388.0,31.9135,31.9381,31.889,31.9054,20388.0
2020-10-21 13:55:00,39.03,39.04,38.99,39.01,21211.0,31.8972,31.9054,31.8645,31.8808,21211.0
2020-10-21 14:00:00,39.01,39.05,38.98,39.02,36404.0,31.8808,31.9135,31.8563,31.889,36404.0
2020-10-21 14:05:00,39.02,39.03,38.99,39.0,29625.0,31.889,31.8972,31.8645,31.8727,29625.0
2020-10-21 14:10:00,39.01,39.08,38.98,39.06,22838.0,31.8808,31.9381,31.8563,31.9217,22838.0
2020-10-21 14:15:00,39.06,39.1,39.06,39.1,12529.0,31.9217,31.9544,31.9217,31.9544,12529.0
2020-10-21 14:20:00,39.1,39.13,39.05,39.12,30088.0,31.9544,31.9789,31.9135,31.9707,30088.0
2020-10-21 14:25:00,39.12,39.15,39.05,39.06,29152.0,31.9707,31.9953,31.9135,31.9217,29152.0
2020-10-21 14:30:00,39.06,39.08,39.02,39.04,33033.0,31.9217,31.9381,31.889,31.9054,33033.0
2020-10-21 14:35:00,39.04,39.06,39.01,39.03,21838.0,31.9054,31.9217,31.8808,31.8972,21838.0
2020-10-21 14:40:00,39.04,39.08,39.04,39.04,27909.0,31.9054,31.9381,31.9054,31.9054,27909.0
2020-10-21 14:45:00,39.04,39.06,38.99,39.0,30409.0,31.9054,31.9217,31.8645,31.8727,30409.0
2020-10-21 14:50:00,38.99,39.04,38.99,39.02,25780.0,31.8645,31.9054,31.8645,31.889,25780.0
2020-10-21 14:55:00,39.01,39.08,39.01,39.07,36398.0,31.8808,31.9381,31.8808,31.9299,36398.0
2020-10-21 15:00:00,39.08,39.08,39.01,39.02,25158.0,31.9381,31.9381,31.8808,31.889,25158.0
2020-10-21 15:05:00,39.02,39.04,38.97,38.99,34530.0,31.889,31.9054,31.8482,31.8645,34530.0
2020-10-21 15:10:00,38.98,38.98,38.91,38.91,40886.0,31.8563,31.8563,31.7991,31.7991,40886.0
2020-10-21 15:15:00,38.91,38.94,38.87,38.91,33851.0,31.7991,31.8236,31.7664,31.7991,33851.0
2020-10-21 15:20:00,38.92,38.94,38.89,38.9,39481.0,31.8073,31.8236,31.7828,31.791,39481.0
2020-10-21 15:25:00,38.9,38.94,38.89,38.94,30255.0,31.791,31.8236,31.7828,31.8236,30255.0
2020-10-21 15:30:00,38.94,38.98,38.86,38.89,51833.0,31.8236,31.8563,31.7583,31.7828,51833.0
2020-10-21 15:35:00,38.89,38.91,38.84,38.85,56120.0,31.7828,31.7991,31.7419,31.7501,56120.0
2020-10-21 15:40:00,38.85,38.87,38.82,38.82,64729.0,31.7501,31.7664,31.7256,31.7256,64729.0
2020-10-21 15:45:00,38.82,38.84,38.78,38.8,116428.0,31.7256,31.7419,31.6929,31.7092,116428.0
2020-10-21 15:50:00,38.8,38.94,38.79,38.94,143122.0,31.7092,31.8236,31.7011,31.8236,143122.0
2020-10-21 15:55:00,38.94,38.95,38.81,38.81,337517.0,31.8236,31.8318,31.7174,31.7174,337517.0
2020-10-22 09:30:00,38.77,38.94,38.77,38.79,63042.0,31.6847,31.8236,31.6847,31.7011,63042.0
2020-10-22 09:35:00,38.83,38.94,38.77,38.84,31382.0,31.7337,31.8236,31.6847,31.7419,31382.0
2020-10-22 09:40:00,38.84,38.97,38.82,38.97,49924.0,31.7419,31.8482,31.7256,31.8482,49924.0
2020-10-22 09:45:00,38.99,39.11,38.93,39.11,27051.0,31.8645,31.9626,31.8155,31.9626,27051.0
2020-10-22 09:50:00,39.1,39.11,38.98,39.09,16086.0,31.9544,31.9626,31.8563,31.9462,16086.0
2020-10-22 09:55:00,39.08,39.17,39.06,39.14,35238.0,31.9381,32.0116,31.9217,31.9871,35238.0
2020-10-22 10:00:00,39.13,39.29,39.11,39.25,32071.0,31.9789,32.1097,31.9626,32.077,32071.0
2020-10-22 10:05:00,39.25,39.31,39.2,39.27,38806.0,32.077,32.126,32.0361,32.0933,38806.0
2020-10-22 10:10:00,39.27,39.28,39.22,39.26,25232.0,32.0933,32.1015,32.0525,32.0852,25232.0
2020-10-22 10:15:00,39.25,39.28,39.21,39.26,33328.0,32.077,32.1015,32.0443,32.0852,33328.0
2020-10-22 10:20:00,39.25,39.36,39.24,39.29,64170.0,32.077,32.1669,32.0688,32.1097,64170.0
2020-10-22 10:25:00,39.29,39.32,39.26,39.28,24865.0,32.1097,32.1342,32.0852,32.1015,24865.0
2020-10-22 10:30:00,39.29,39.36,39.27,39.32,49414.0,32.1097,32.1669,32.0933,32.1342,49414.0
2020-10-22 10:35:00,39.32,39.49,39.31,39.45,58313.0,32.1342,32.2731,32.126,32.2404,58313.0
2020-10-22 10:40:00,39.45,39.5,39.39,39.41,77358.0,32.2404,32.2813,32.1914,32.2077,77358.0
2020-10-22 10:45:00,39.41,39.45,39.39,39.45,36720.0,32.2077,32.2404,32.1914,32.2404,36720.0
2020-10-22 10:50:00,39.46,39.68,39.35,39.63,93872.0,32.2486,32.4284,32.1587,32.3875,93872.0
2020-10-22 10:55:00,39.62,39.72,39.6,39.66,63576.0,32.3794,32.4611,32.363,32.4121,63576.0
2020-10-22 11:00:00,39.66,39.74,39.64,39.67,47838.0,32.4121,32.4774,32.3957,32.4202,47838.0
2020-10-22 11:05:00,39.66,39.76,39.65,39.75,35889.0,32.4121,32.4938,32.4039,32.4856,35889.0
2020-10-22 11:10:00,39.76,39.85,39.74,39.85,39884.0,32.4938,32.5673,32.4774,32.5673,39884.0
2020-10-22 11:15:00,39.85,39.85,39.72,39.72,108165.0,32.5673,32.5673,32.4611,32.4611,108165.0
2020-10-22 11:20:00,39.73,39.77,39.68,39.77,34196.0,32.4693,32.502,32.4284,32.502,34196.0
2020-10-22 11:25:00,39.77,39.77,39.72,39.75,36101.0,32.502,32.502,32.4611,32.4856,36101.0
2020-10-22 11:30:00,39.74,39.84,39.72,39.84,37699.0,32.4774,32.5592,32.4611,32.5592,37699.0
2020-10-22 11:35:00,39.85,39.88,39.75,39.75,20266.0,32.5673,32.5919,32.4856,32.4856,20266.0
2020-10-22 11:40:00,39.74,39.78,39.72,39.76,21198.0,32.4774,32.5101,32.4611,32.4938,21198.0
2020-10-22 11:45:00,39.77,39.83,39.76,39.79,33111.0,32.502,32.551,32.4938,32.5183,33111.0
2020-10-22 11:50:00,39.8,39.86,39.8,39.84,163301.0,32.5265,32.5755,32.5265,32.5592,163301.0
2020-10-22 11:55:00,39.84,39.91,39.84,39.9,58672.0,32.5592,32.6164,32.5592,32.6082,58672.0
2020-10-22 12:00:00,39.9,39.93,39.85,39.86,73573.0,32.6082,32.6327,32.5673,32.5755,73573.0
2020-10-22 12:05:00,39.87,39.88,39.84,39.88,31257.0,32.5837,32.5919,32.5592,32.5919,31257.0
2020-10-22 12:10:00,39.89,39.94,39.87,39.94,33657.0,32.6,32.6409,32.5837,32.6409,33657.0
2020-10-22 12:15:00,39.95,39.98,39.89,39.91,30377.0,32.6491,32.6736,32.6,32.6164,30377.0
2020-10-22 12:20:00,39.91,39.97,39.91,39.93,42730.0,32.6164,32.6654,32.6164,32.6327,42730.0
2020-10-22 12:25:00,39.92,39.95,39.89,39.95,29199.0,32.6245,32.6491,32.6,32.6491,29199.0
2020-10-22 12:30:00,39.95,39.95,39.9,39.94,28999.0,32.6491,32.6491,32.6082,32.6409,28999.0
2020-10-22 12:35:00,39.94,40.0,39.94,40.0,57989.0,32.6409,32.6899,32.6409,32.6899,57989.0
2020-10-22 12:40:00,39.99,40.0,39.97,39.99,46350.0,32.6818,32.6899,32.6654,32.6818,46350.0
2020-10-22 12:45:00,39.99,40.09,39.95,40.09,157631.0,32.6818,32.7635,32.6491,32.7635,157631.0
2020-10-22 12:50:00,40.08,40.08,39.99,40.0,46001.0,32.7553,32.7553,32.6818,32.6899,46001.0
2020-10-22 12:55:00,40.01,40.03,39.99,40.02,48618.0,32.6981,32.7144,32.6818,32.7063,48618.0
2020-10-22 13:00:00,40.02,40.08,40.0,40.08,36305.0,32.7063,32.7553,32.6899,32.7553,36305.0
2020-10-22 13:05:00,40.08,40.18,40.07,40.16,48793.0,32.7553,32.837,32.7471,32.8207,48793.0
2020-10-22 13:10:00,40.17,40.29,40.16,40.27,64987.0,32.8289,32.9269,32.8207,32.9106,64987.0
2020-10-22 13:15:00,40.26,40.37,40.26,40.37,101948.0,32.9024,32.9923,32.9024,32.9923,101948.0
2020-10-22 13:20:00,40.35,40.35,40.28,40.32,87192.0,32.976,32.976,32.9188,32.9514,87192.0
2020-10-22 13:25:00,40.32,40.34,40.18,40.19,384873.0,32.9514,32.9678,32.837,32.8452,384873.0
2020-10-22 13:30:00,40.19,40.27,40.19,40.23,45006.0,32.8452,32.9106,32.8452,32.8779,45006.0
2020-10-22 13:35:00,40.23,40.26,40.2,40.24,30418.0,32.8779,32.9024,32.8534,32.8861,30418.0
2020-10-22 13:40:00,40.23,40.24,40.15,40.21,31274.0,32.8779,32.8861,32.8125,32.8615,31274.0
2020-10-22 13:45:00,40.2,40.25,40.2,40.24,20310.0,32.8534,32.8942,32.8534,32.8861,20310.0
2020-10-22 13:50:00,40.24,40.27,40.2,40.2,46819.0,32.8861,32.9106,32.8534,32.8534,46819.0
2020-10-22 13:55:00,40.21,40.25,40.18,40.24,32843.0,32.8615,32.8942,32.837,32.8861,32843.0
2020-10-22 14:00:00,40.24,40.33,40.23,40.32,112127.0,32.8861,32.9596,32.8779,32.9514,112127.0
2020-10-22 14:05:00,40.32,40.32,40.2,40.23,34289.0,32.9514,32.9514,32.8534,32.8779,34289.0
2020-10-22 14:10:00,40.23,40.32,40.21,40.32,58051.0,32.8779,32.9514,32.8615,32.9514,58051.0
2020-10-22 14:15:00,40.32,40.48,40.31,40.46,88873.0,32.9514,33.0822,32.9433,33.0659,88873.0
2020-10-22 14:20:00,40.46,40.48,40.43,40.47,44491.0,33.0659,33.0822,33.0413,33.074,44491.0
2020-10-22 14:25:00,40.47,40.5,40.43,40.49,65438.0,33.074,33.0985,33.0413,33.0904,65438.0
2020-10-22 14:30:00,40.5,40.54,40.45,40.45,56499.0,33.0985,33.1312,33.0577,33.0577,56499.0
2020-10-22 14:35:00,40.45,40.49,40.41,40.44,52025.0,33.0577,33.0904,33.025,33.0495,52025.0
2020-10-22 14:40:00,40.44,40.46,40.39,40.4,41410.0,33.0495,33.0659,33.0087,33.0168,41410.0
2020-10-22 14:45:00,40.4,40.47,40.37,40.4,82037.0,33.0168,33.074,32.9923,33.0168,82037.0
2020-10-22 14:50:00,40.41,40.44,40.4,40.42,30963.0,33.025,33.0495,33.0168,33.0332,30963.0
2020-10-22 14:55:00,40.41,40.42,40.35,40.41,35306.0,33.025,33.0332,32.976,33.025,35306.0
2020-10-22 15:00:00,40.4,40.42,40.33,40.34,45007.0,33.0168,33.0332,32.9596,32.9678,45007.0
2020-10-22 15:05:00,40.34,40.39,40.32,40.36,63548.0,32.9678,33.0087,32.9514,32.9841,63548.0
2020-10-22 15:10:00,40.37,40.43,40.35,40.42,45686.0,32.9923,33.0413,32.976,33.0332,45686.0
2020-10-22 15:15:00,40.42,40.44,40.39,40.43,53866.0,33.0332,33.0495,33.0087,33.0413,53866.0
2020-10-22 15:20:00,40.44,40.51,40.43,40.5,83909.0,33.0495,33.1067,33.0413,33.0985,83909.0
2020-10-22 15:25:00,40.5,40.51,40.47,40.51,45083.0,33.0985,33.1067,33.074,33.1067,45083.0
2020-10-22 15:30:00,40.51,40.55,40.5,40.54,75991.0,33.1067,33.1394,33.0985,33.1312,75991.0
2020-10-22 15:35:00,40.54,40.55,40.5,40.5,120286.0,33.1312,33.1394,33.0985,33.0985,120286.0
2020-10-22 15:40:00,40.51,40.52,40.42,40.43,81557.0,33.1067,33.1149,33.0332,33.0413,81557.0
2020-10-22 15:45:00,40.44,40.47,40.4,40.42,92117.0,33.0495,33.074,33.0168,33.0332,92117.0
2020-10-22 15:50:00,40.43,40.54,40.42,40.53,168052.0,33.0413,33.1312,33.0332,33.1231,168052.0
2020-10-22 15:55:00,40.53,40.54,40.39,40.48,376477.0,33.1231,33.1312,33.0087,33.0822,376477.0
2020-10-23 09:30:00,40.88,41.03,40.79,40.84,204800.0,33.4091,33.5317,33.3355,33.3764,204800.0
2020-10-23 09:35:00,40.82,40.9,40.73,40.85,115344.0,33.3601,33.4254,33.2865,33.3846,115344.0
2020-10-23 09:40:00,40.84,40.84,40.7,40.73,84393.0,33.3764,33.3764,33.262,33.2865,84393.0
2020-10-23 09:45:00,40.71,40.71,40.51,40.56,128268.0,33.2702,33.2702,33.1067,33.1476,128268.0
2020-10-23 09:50:00,40.56,40.63,40.47,40.54,162436.0,33.1476,33.2048,33.074,33.1312,162436.0
2020-10-23 09:55:00,40.54,40.57,40.44,40.5,175869.0,33.1312,33.1558,33.0495,33.0985,175869.0
2020-10-23 10:00:00,40.5,40.61,40.49,40.55,236249.0,33.0985,33.1884,33.0904,33.1394,236249.0
2020-10-23 10:05:00,40.55,40.56,40.42,40.51,197628.0,33.1394,33.1476,33.0332,33.1067,197628.0
2020-10-23 10:10:00,40.51,40.59,40.48,40.51,56518.0,33.1067,33.1721,33.0822,33.1067,56518.0
2020-10-23 10:15:00,40.5,40.51,40.36,40.38,45017.0,33.0985,33.1067,32.9841,33.0005,45017.0
2020-10-23 10:20:00,40.37,40.45,40.33,40.39,30920.0,32.9923,33.0577,32.9596,33.0087,30920.0
2020-10-23 10:25:00,40.4,40.45,40.35,40.43,24136.0,33.0168,33.0577,32.976,33.0413,24136.0
2020-10-23 10:30:00,40.43,40.51,40.37,40.5,31558.0,33.0413,33.1067,32.9923,33.0985,31558.0
2020-10-23 10:35:00,40.5,40.73,40.48,40.71,34062.0,33.0985,33.2865,33.0822,33.2702,34062.0
2020-10-23 10:40:00,40.7,40.81,40.65,40.8,51310.0,33.262,33.3519,33.2211,33.3437,51310.0
2020-10-23 10:45:00,40.8,40.8,40.66,40.67,64439.0,33.3437,33.3437,33.2293,33.2375,64439.0
2020-10-23 10:50:00,40.67,40.68,40.48,40.48,45118.0,33.2375,33.2457,33.0822,33.0822,45118.0
2020-10-23 10:55:00,40.48,40.51,40.36,40.41,106666.0,33.0822,33.1067,32.9841,33.025,106666.0
2020-10-23 11:00:00,40.4,40.41,40.28,40.36,61081.0,33.0168,33.025,32.9188,32.9841,61081.0
2020-10-23 11:05:00,40.36,40.37,40.27,40.34,36477.0,32.9841,32.9923,32.9106,32.9678,36477.0
2020-10-23 11:10:00,40.35,40.43,40.33,40.39,25105.0,32.976,33.0413,32.9596,33.0087,25105.0
2020-10-23 11:15:00,40.4,40.48,40.39,40.46,17372.0,33.0168,33.0822,33.0087,33.0659,17372.0
2020-10-23 11:20:00,40.46,40.46,40.3,40.31,44210.0,33.0659,33.0659,32.9351,32.9433,44210.0
2020-10-23 11:25:00,40.3,40.43,40.27,40.43,30009.0,32.9351,33.0413,32.9106,33.0413,30009.0
2020-10-23 11:30:00,40.43,40.48,40.41,40.46,27793.0,33.0413,33.0822,33.025,33.0659,27793.0
2020-10-23 11:35:00,40.47,40.54,40.43,40.53,32765.0,33.074,33.1312,33.0413,33.1231,32765.0
2020-10-23 11:40:00,40.52,40.55,40.48,40.49,25810.0,33.1149,33.1394,33.0822,33.0904,25810.0
2020-10-23 11:45:00,40.48,40.51,40.43,40.51,16321.0,33.0822,33.1067,33.0413,33.1067,16321.0
2020-10-23 11:50:00,40.49,40.55,40.44,40.54,20858.0,33.0904,33.1394,33.0495,33.1312,20858.0
2020-10-23 11:55:00,40.53,40.54,40.48,40.52,17141.0,33.1231,33.1312,33.0822,33.1149,17141.0
2020-10-23 12:00:00,40.52,40.53,40.47,40.48,16008.0,33.1149,33.1231,33.074,33.0822,16008.0
2020-10-23 12:05:00,40.48,40.55,40.48,40.48,22190.0,33.0822,33.1394,33.0822,33.0822,22190.0
2020-10-23 12:10:00,40.48,40.49,40.41,40.48,26169.0,33.0822,33.0904,33.025,33.0822,26169.0
2020-10-23 12:15:00,40.48,40.49,40.29,40.3,86962.0,33.0822,33.0904,32.9269,32.9351,86962.0
2020-10-23 12:20:00,40.31,40.33,40.23,40.32,31114.0,32.9433,32.9596,32.8779,32.9514,31114.0
2020-10-23 12:25:00,40.32,40.32,40.25,40.27,30453.0,32.9514,32.9514,32.8942,32.9106,30453.0
2020-10-23 12:30:00,40.27,40.32,40.23,40.32,38649.0,32.9106,32.9514,32.8779,32.9514,38649.0
2020-10-23 12:35:00,40.32,40.32,40.23,40.24,30620.0,32.9514,32.9514,32.8779,32.8861,30620.0
2020-10-23 12:40:00,40.24,40.28,40.23,40.24,19716.0,32.8861,32.9188,32.8779,32.8861,19716.0
2020-10-23 12:45:00,40.24,40.28,40.19,40.2,26704.0,32.8861,32.9188,32.8452,32.8534,26704.0
2020-10-23 12:50:00,40.2,40.2,40.15,40.18,43484.0,32.8534,32.8534,32.8125,32.837,43484.0
2020-10-23 12:55:00,40.19,40.19,40.07,40.14,36993.0,32.8452,32.8452,32.7471,32.8043,36993.0
2020-10-23 13:00:00,40.13,40.31,40.13,40.29,35051.0,32.7962,32.9433,32.7962,32.9269,35051.0
2020-10-23 13:05:00,40.3,40.31,40.25,40.26,16071.0,32.9351,32.9433,32.8942,32.9024,16071.0
2020-10-23 13:10:00,40.25,40.25,40.2,40.21,12690.0,32.8942,32.8942,32.8534,32.8615,12690.0
2020-10-23 13:15:00,40.2,40.37,40.19,40.37,35621.0,32.8534,32.9923,32.8452,32.9923,35621.0
2020-10-23 13:20:00,40.37,40.5,40.37,40.44,37931.0,32.9923,33.0985,32.9923,33.0495,37931.0
2020-10-23 13:25:00,40.45,40.53,40.44,40.53,15687.0,33.0577,33.1231,33.0495,33.1231,15687.0
2020-10-23 13:30:00,40.52,40.56,40.49,40.55,23753.0,33.1149,33.1476,33.0904,33.1394,23753.0
2020-10-23 13:35:00,40.55,40.57,40.5,40.54,32823.0,33.1394,33.1558,33.0985,33.1312,32823.0
2020-10-23 13:40:00,40.54,40.55,40.5,40.54,14599.0,33.1312,33.1394,33.0985,33.1312,14599.0
2020-10-23 13:45:00,40.54,40.58,40.49,40.52,34099.0,33.1312,33.1639,33.0904,33.1149,34099.0
2020-10-23 13:50:00,40.52,40.53,40.48,40.51,18685.0,33.1149,33.1231,33.0822,33.1067,18685.0
2020-10-23 13:55:00,40.51,40.56,40.51,40.55,22170.0,33.1067,33.1476,33.1067,33.1394,22170.0
2020-10-23 14:00:00,40.55,40.58,40.53,40.57,25897.0,33.1394,33.1639,33.1231,33.1558,25897.0
2020-10-23 14:05:00,40.57,40.62,40.55,40.56,48636.0,33.1558,33.1966,33.1394,33.1476,48636.0
2020-10-23 14:10:00,40.55,40.59,40.54,40.58,22426.0,33.1394,33.1721,33.1312,33.1639,22426.0
2020-10-23 14:15:00,40.58,40.61,40.51,40.52,49296.0,33.1639,33.1884,33.1067,33.1149,49296.0
2020-10-23 14:20:00,40.52,40.57,40.51,40.56,23833.0,33.1149,33.1558,33.1067,33.1476,23833.0
2020-10-23 14:25:00,40.56,40.58,40.46,40.48,25680.0,33.1476,33.1639,33.0659,33.0822,25680.0
2020-10-23 14:30:00,40.49,40.51,40.46,40.51,28757.0,33.0904,33.1067,33.0659,33.1067,28757.0
2020-10-23 14:35:00,40.5,40.5,40.45,40.46,12539.0,33.0985,33.0985,33.0577,33.0659,12539.0
2020-10-23 14:40:00,40.45,40.46,40.43,40.43,19257.0,33.0577,33.0659,33.0413,33.0413,19257.0
2020-10-23 14:45:00,40.43,40.48,40.42,40.48,22305.0,33.0413,33.0822,33.0332,33.0822,22305.0
2020-10-23 14:50:00,40.48,40.58,40.47,40.58,28015.0,33.0822,33.1639,33.074,33.1639,28015.0
2020-10-23 14:55:00,40.58,40.6,40.53,40.54,60841.0,33.1639,33.1803,33.1231,33.1312,60841.0
2020-10-23 15:00:00,40.53,40.58,40.52,40.53,31011.0,33.1231,33.1639,33.1149,33.1231,31011.0
2020-10-23 15:05:00,40.53,40.58,40.53,40.57,36071.0,33.1231,33.1639,33.1231,33.1558,36071.0
2020-10-23 15:10:00,40.57,40.66,40.56,40.66,57087.0,33.1558,33.2293,33.1476,33.2293,57087.0
2020-10-23 15:15:00,40.66,40.66,40.6,40.63,38326.0,33.2293,33.2293,33.1803,33.2048,38326.0
2020-10-23 15:20:00,40.64,40.65,40.6,40.65,40392.0,33.213,33.2211,33.1803,33.2211,40392.0
2020-10-23 15:25:00,40.65,40.65,40.59,40.64,41514.0,33.2211,33.2211,33.1721,33.213,41514.0
2020-10-23 15:30:00,40.64,40.71,40.63,40.7,66963.0,33.213,33.2702,33.2048,33.262,66963.0
2020-10-23 15:35:00,40.71,40.73,40.68,40.7,76652.0,33.2702,33.2865,33.2457,33.262,76652.0
2020-10-23 15:40:00,40.7,40.72,40.62,40.66,92457.0,33.262,33.2783,33.1966,33.2293,92457.0
2020-10-23 15:45:00,40.66,40.71,40.61,40.69,120612.0,33.2293,33.2702,33.1884,33.2538,120612.0
2020-10-23 15:50:00,40.7,40.74,40.65,40.72,152857.0,33.262,33.2947,33.2211,33.2783,152857.0
2020-10-23 15:55:00,40.72,40.73,40.62,40.67,390444.0,33.2783,33.2865,33.1966,33.2375,390444.0
2020-10-26 09:30:00,40.18,40.27,39.99,40.03,137523.0,32.837,32.9106,32.6818,32.7144,137523.0
2020-10-26 09:35:00,40.03,40.07,39.99,40.04,87772.0,32.7144,32.7471,32.6818,32.7226,87772.0
2020-10-26 09:40:00,40.04,40.04,39.75,39.82,76828.0,32.7226,32.7226,32.4856,32.5428,76828.0
2020-10-26 09:45:00,39.81,39.91,39.73,39.9,112505.0,32.5346,32.6164,32.4693,32.6082,112505.0
2020-10-26 09:50:00,39.9,40.1,39.82,40.06,50791.0,32.6082,32.7716,32.5428,32.739,50791.0
2020-10-26 09:55:00,40.06,40.09,39.96,39.98,47171.0,32.739,32.7635,32.6572,32.6736,47171.0
2020-10-26 10:00:00,39.97,39.99,39.84,39.99,58978.0,32.6654,32.6818,32.5592,32.6818,58978.0
2020-10-26 10:05:00,40.0,40.09,39.96,40.04,28502.0,32.6899,32.7635,32.6572,32.7226,28502.0
2020-10-26 10:10:00,40.04,40.17,40.01,40.16,35293.0,32.7226,32.8289,32.6981,32.8207,35293.0
2020-10-26 10:15:00,40.17,40.17,39.95,39.95,55876.0,32.8289,32.8289,32.6491,32.6491,55876.0
2020-10-26 10:20:00,39.96,40.01,39.91,39.98,24984.0,32.6572,32.6981,32.6164,32.6736,24984.0
2020-10-26 10:25:00,39.98,40.02,39.87,39.89,33280.0,32.6736,32.7063,32.5837,32.6,33280.0
2020-10-26 10:30:00,39.88,39.9,39.74,39.83,57819.0,32.5919,32.6082,32.4774,32.551,57819.0
2020-10-26 10:35:00,39.82,39.83,39.74,39.74,38042.0,32.5428,32.551,32.4774,32.4774,38042.0
2020-10-26 10:40:00,39.74,39.81,39.67,39.73,73512.0,32.4774,32.5346,32.4202,32.4693,73512.0
2020-10-26 10:45:00,39.72,39.78,39.68,39.75,64294.0,32.4611,32.5101,32.4284,32.4856,64294.0
2020-10-26 10:50:00,39.74,39.77,39.67,39.76,31902.0,32.4774,32.502,32.4202,32.4938,31902.0
2020-10-26 10:55:00,39.75,39.82,39.74,39.8,94079.0,32.4856,32.5428,32.4774,32.5265,94079.0
2020-10-26 11:00:00,39.81,39.86,39.71,39.75,123437.0,32.5346,32.5755,32.4529,32.4856,123437.0
2020-10-26 11:05:00,39.74,39.82,39.71,39.75,106941.0,32.4774,32.5428,32.4529,32.4856,106941.0
2020-10-26 11:10:00,39.76,39.86,39.75,39.77,27757.0,32.4938,32.5755,32.4856,32.502,27757.0
2020-10-26 11:15:00,39.77,39.78,39.6,39.64,70927.0,32.502,32.5101,32.363,32.3957,70927.0
2020-10-26 11:20:00,39.64,39.74,39.59,39.71,57571.0,32.3957,32.4774,32.3549,32.4529,57571.0
2020-10-26 11:25:00,39.72,39.85,39.7,39.82,41763.0,32.4611,32.5673,32.4447,32.5428,41763.0
2020-10-26 11:30:00,39.8,39.83,39.71,39.73,43778.0,32.5265,32.551,32.4529,32.4693,43778.0
2020-10-26 11:35:00,39.74,39.85,39.74,39.83,33961.0,32.4774,32.5673,32.4774,32.551,33961.0
2020-10-26 11:40:00,39.83,39.87,39.77,39.86,54984.0,32.551,32.5837,32.502,32.5755,54984.0
2020-10-26 11:45:00,39.85,39.9,39.85,39.86,39505.0,32.5673,32.6082,32.5673,32.5755,39505.0
2020-10-26 11:50:00,39.86,39.86,39.75,39.78,37119.0,32.5755,32.5755,32.4856,32.5101,37119.0
2020-10-26 11:55:00,39.78,39.87,39.76,39.87,34622.0,32.5101,32.5837,32.4938,32.5837,34622.0
2020-10-26 12:00:00,39.85,39.9,39.83,39.85,25496.0,32.5673,32.6082,32.551,32.5673,25496.0
2020-10-26 12:05:00,39.85,39.86,39.76,39.77,33576.0,32.5673,32.5755,32.4938,32.502,33576.0
2020-10-26 12:10:00,39.77,39.8,39.74,39.77,52480.0,32.502,32.5265,32.4774,32.502,52480.0
2020-10-26 12:15:00,39.76,39.8,39.71,39.73,45589.0,32.4938,32.5265,32.4529,32.4693,45589.0
2020-10-26 12:20:00,39.72,39.74,39.65,39.68,24053.0,32.4611,32.4774,32.4039,32.4284,24053.0
2020-10-26 12:25:00,39.67,39.69,39.63,39.67,19953.0,32.4202,32.4366,32.3875,32.4202,19953.0
2020-10-26 12:30:00,39.66,39.66,39.59,39.63,37773.0,32.4121,32.4121,32.3549,32.3875,37773.0
2020-10-26 12:35:00,39.64,39.68,39.62,39.66,23527.0,32.3957,32.4284,32.3794,32.4121,23527.0
2020-10-26 12:40:00,39.66,39.69,39.63,39.68,40100.0,32.4121,32.4366,32.3875,32.4284,40100.0
2020-10-26 12:45:00,39.67,39.7,39.64,39.7,42622.0,32.4202,32.4447,32.3957,32.4447,42622.0
2020-10-26 12:50:00,39.7,39.71,39.65,39.67,65517.0,32.4447,32.4529,32.4039,32.4202,65517.0
2020-10-26 12:55:00,39.66,39.7,39.64,39.7,32457.0,32.4121,32.4447,32.3957,32.4447,32457.0
2020-10-26 13:00:00,39.69,39.71,39.66,39.7,113179.0,32.4366,32.4529,32.4121,32.4447,113179.0
2020-10-26 13:05:00,39.7,39.7,39.64,39.66,53563.0,32.4447,32.4447,32.3957,32.4121,53563.0
2020-10-26 13:10:00,39.64,39.66,39.56,39.57,30201.0,32.3957,32.4121,32.3303,32.3385,30201.0
2020-10-26 13:15:00,39.56,39.56,39.51,39.52,42574.0,32.3303,32.3303,32.2895,32.2976,42574.0
2020-10-26 13:20:00,39.52,39.53,39.46,39.46,60204.0,32.2976,32.3058,32.2486,32.2486,60204.0
2020-10-26 13:25:00,39.47,39.52,39.43,39.49,41004.0,32.2568,32.2976,32.2241,32.2731,41004.0
2020-10-26 13:30:00,39.49,39.5,39.38,39.45,54128.0,32.2731,32.2813,32.1832,32.2404,54128.0
2020-10-26 13:35:00,39.45,39.52,39.41,39.5,97873.0,32.2404,32.2976,32.2077,32.2813,97873.0
2020-10-26 13:40:00,39.5,39.5,39.45,39.48,91828.0,32.2813,32.2813,32.2404,32.265,91828.0
2020-10-26 13:45:00,39.47,39.54,39.44,39.52,60056.0,32.2568,32.314,32.2323,32.2976,60056.0
2020-10-26 13:50:00,39.52,39.62,39.51,39.61,64908.0,32.2976,32.3794,32.2895,32.3712,64908.0
2020-10-26 13:55:00,39.62,39.68,39.6,39.67,41756.0,32.3794,32.4284,32.363,32.4202,41756.0
2020-10-26 14:00:00,39.67,39.74,39.63,39.74,21351.0,32.4202,32.4774,32.3875,32.4774,21351.0
2020-10-26 14:05:00,39.74,39.79,39.73,39.78,36654.0,32.4774,32.5183,32.4693,32.5101,36654.0
2020-10-26 14:10:00,39.78,39.79,39.71,39.75,30553.0,32.5101,32.5183,32.4529,32.4856,30553.0
2020-10-26 14:15:00,39.76,39.8,39.75,39.79,28201.0,32.4938,32.5265,32.4856,32.5183,28201.0
2020-10-26 14:20:00,39.79,39.81,39.73,39.76,28964.0,32.5183,32.5346,32.4693,32.4938,28964.0
2020-10-26 14:25:00,39.76,39.87,39.73,39.84,38262.0,32.4938,32.5837,32.4693,32.5592,38262.0
2020-10-26 14:30:00,39.85,39.85,39.77,39.81,41772.0,32.5673,32.5673,32.502,32.5346,41772.0
2020-10-26 14:35:00,39.8,39.81,39.72,39.75,44999.0,32.5265,32.5346,32.4611,32.4856,44999.0
2020-10-26 14:40:00,39.74,39.83,39.74,39.78,30473.0,32.4774,32.551,32.4774,32.5101,30473.0
2020-10-26 14:45:00,39.78,39.78,39.73,39.77,17487.0,32.5101,32.5101,32.4693,32.502,17487.0
2020-10-26 14:50:00,39.76,39.85,39.76,39.8,67440.0,32.4938,32.5673,32.4938,32.5265,67440.0
2020-10-26 14:55:00,39.81,39.86,39.79,39.81,72237.0,32.5346,32.5755,32.5183,32.5346,72237.0
2020-10-26 15:00:00,39.81,39.83,39.69,39.71,55340.0,32.5346,32.551,32.4366,32.4529,55340.0
2020-10-26 15:05:00,39.72,39.74,39.67,39.7,73437.0,32.4611,32.4774,32.4202,32.4447,73437.0
2020-10-26 15:10:00,39.71,39.77,39.68,39.7,57359.0,32.4529,32.502,32.4284,32.4447,57359.0
2020-10-26 15:15:00,39.69,39.81,39.69,39.8,36878.0,32.4366,32.5346,32.4366,32.5265,36878.0
2020-10-26 15:20:00,39.81,39.88,39.79,39.84,54928.0,32.5346,32.5919,32.5183,32.5592,54928.0
2020-10-26 15:25:00,39.84,39.86,39.79,39.83,38007.0,32.5592,32.5755,32.5183,32.551,38007.0
2020-10-26 15:30:00,39.83,39.95,39.82,39.95,82142.0,32.551,32.6491,32.5428,32.6491,82142.0
2020-10-26 15:35:00,39.95,39.97,39.84,39.88,94324.0,32.6491,32.6654,32.5592,32.5919,94324.0
2020-10-26 15:40:00,39.88,39.92,39.86,39.88,86260.0,32.5919,32.6245,32.5755,32.5919,86260.0
2020-10-26 15:45:00,39.87,39.88,39.79,39.81,102136.0,32.5837,32.5919,32.5183,32.5346,102136.0
2020-10-26 15:50:00,39.8,39.94,39.76,39.89,179774.0,32.5265,32.6409,32.4938,32.6,179774.0
2020-10-26 15:55:00,39.9,40.02,39.89,39.96,344055.0,32.6082,32.7063,32.6,32.6572,344055.0
2020-10-27 09:30:00,39.63,39.73,39.41,39.44,129778.0,32.3875,32.4693,32.2077,32.2323,129778.0
2020-10-27 09:35:00,39.44,39.46,39.3,39.36,79665.0,32.2323,32.2486,32.1178,32.1669,79665.0
2020-10-27 09:40:00,39.35,39.4,39.15,39.22,88732.0,32.1587,32.1996,31.9953,32.0525,88732.0
2020-10-27 09:45:00,39.2,39.25,39.12,39.18,47219.0,32.0361,32.077,31.9707,32.0198,47219.0
2020-10-27 09:50:00,39.18,39.43,39.17,39.33,56767.0,32.0198,32.2241,32.0116,32.1424,56767.0
2020-10-27 09:55:00,39.34,39.42,39.18,39.41,42033.0,32.1505,32.2159,32.0198,32.2077,42033.0
2020-10-27 10:00:00,39.41,39.44,39.32,39.4,47377.0,32.2077,32.2323,32.1342,32.1996,47377.0
2020-10-27 10:05:00,39.39,39.44,39.32,39.34,35131.0,32.1914,32.2323,32.1342,32.1505,35131.0
2020-10-27 10:10:00,39.34,39.36,39.26,39.3,28314.0,32.1505,32.1669,32.0852,32.1178,28314.0
2020-10-27 10:15:00,39.32,39.32,39.16,39.19,34769.0,32.1342,32.1342,32.0034,32.028,34769.0
2020-10-27 10:20:00,39.18,39.19,39.08,39.11,38020.0,32.0198,32.028,31.9381,31.9626,38020.0
2020-10-27 10:25:00,39.1,39.15,39.09,39.13,46542.0,31.9544,31.9953,31.9462,31.9789,46542.0
2020-10-27 10:30:00,39.13,39.15,38.97,39.01,42091.0,31.9789,31.9953,31.8482,31.8808,42091.0
2020-10-27 10:35:00,39.01,39.11,38.97,39.03,47451.0,31.8808,31.9626,31.8482,31.8972,47451.0
2020-10-27 10:40:00,39.03,39.06,38.98,38.99,75175.0,31.8972,31.9217,31.8563,31.8645,75175.0
2020-10-27 10:45:00,38.99,39.02,38.95,39.02,155801.0,31.8645,31.889,31.8318,31.889,155801.0
2020-10-27 10:50:00,39.01,39.02,38.86,38.88,40733.0,31.8808,31.889,31.7583,31.7746,40733.0
2020-10-27 10:55:00,38.89,38.95,38.84,38.92,35168.0,31.7828,31.8318,31.7419,31.8073,35168.0
2020-10-27 11:00:00,38.91,39.0,38.9,39.0,23214.0,31.7991,31.8727,31.791,31.8727,23214.0
2020-10-27 11:05:00,39.0,39.04,38.98,39.02,49532.0,31.8727,31.9054,31.8563,31.889,49532.0
2020-10-27 11:10:00,39.02,39.07,39.0,39.02,56002.0,31.889,31.9299,31.8727,31.889,56002.0
2020-10-27 11:15:00,39.02,39.02,38.86,38.87,52149.0,31.889,31.889,31.7583,31.7664,52149.0
2020-10-27 11:20:00,38.87,38.87,38.76,38.78,61945.0,31.7664,31.7664,31.6765,31.6929,61945.0
2020-10-27 11:25:00,38.78,38.83,38.71,38.72,57273.0,31.6929,31.7337,31.6357,31.6438,57273.0
2020-10-27 11:30:00,38.71,38.72,38.65,38.66,63152.0,31.6357,31.6438,31.5866,31.5948,63152.0
2020-10-27 11:35:00,38.66,38.7,38.61,38.61,46608.0,31.5948,31.6275,31.5539,31.5539,46608.0
2020-10-27 11:40:00,38.62,38.62,38.54,38.59,59522.0,31.5621,31.5621,31.4967,31.5376,59522.0
2020-10-27 11:45:00,38.59,38.67,38.58,38.64,48538.0,31.5376,31.603,31.5294,31.5785,48538.0
2020-10-27 11:50:00,38.64,38.66,38.57,38.66,46737.0,31.5785,31.5948,31.5213,31.5948,46737.0
2020-10-27 11:55:00,38.65,38.79,38.64,38.79,42467.0,31.5866,31.7011,31.5785,31.7011,42467.0
2020-10-27 12:00:00,38.79,38.81,38.74,38.75,55235.0,31.7011,31.7174,31.6602,31.6684,55235.0
2020-10-27 12:05:00,38.76,38.81,38.74,38.77,47519.0,31.6765,31.7174,31.6602,31.6847,47519.0
2020-10-27 12:10:00,38.77,38.77,38.71,38.74,78535.0,31.6847,31.6847,31.6357,31.6602,78535.0
2020-10-27 12:15:00,38.73,38.79,38.73,38.77,58585.0,31.652,31.7011,31.652,31.6847,58585.0
2020-10-27 12:20:00,38.77,38.86,38.76,38.83,32054.0,31.6847,31.7583,31.6765,31.7337,32054.0
2020-10-27 12:25:00,38.83,38.83,38.78,38.78,30103.0,31.7337,31.7337,31.6929,31.6929,30103.0
2020-10-27 12:30:00,38.79,38.79,38.69,38.7,76684.0,31.7011,31.7011,31.6193,31.6275,76684.0
2020-10-27 12:35:00,38.7,38.71,38.65,38.66,35710.0,31.6275,31.6357,31.5866,31.5948,35710.0
2020-10-27 12:40:00,38.65,38.66,38.58,38.64,51091.0,31.5866,31.5948,31.5294,31.5785,51091.0
2020-10-27 12:45:00,38.65,38.67,38.62,38.65,46454.0,31.5866,31.603,31.5621,31.5866,46454.0
2020-10-27 12:50:00,38.65,38.66,38.61,38.62,42135.0,31.5866,31.5948,31.5539,31.5621,42135.0
2020-10-27 12:55:00,38.62,38.67,38.62,38.66,32100.0,31.5621,31.603,31.5621,31.5948,32100.0
2020-10-27 13:00:00,38.65,38.65,38.61,38.63,25130.0,31.5866,31.5866,31.5539,31.5703,25130.0
2020-10-27 13:05:00,38.63,38.63,38.58,38.59,33338.0,31.5703,31.5703,31.5294,31.5376,33338.0
2020-10-27 13:10:00,38.59,38.67,38.59,38.66,45309.0,31.5376,31.603,31.5376,31.5948,45309.0
2020-10-27 13:15:00,38.66,38.74,38.66,38.72,34258.0,31.5948,31.6602,31.5948,31.6438,34258.0
2020-10-27 13:20:00,38.72,38.77,38.66,38.77,97550.0,31.6438,31.6847,31.5948,31.6847,97550.0
2020-10-27 13:25:00,38.76,38.93,38.75,38.93,46511.0,31.6765,31.8155,31.6684,31.8155,46511.0
2020-10-27 13:30:00,38.92,38.94,38.9,38.91,37602.0,31.8073,31.8236,31.791,31.7991,37602.0
2020-10-27 13:35:00,38.91,38.96,38.84,38.94,151735.0,31.7991,31.84,31.7419,31.8236,151735.0
2020-10-27 13:40:00,38.94,38.98,38.9,38.94,116748.0,31.8236,31.8563,31.791,31.8236,116748.0
2020-10-27 13:45:00,38.94,38.96,38.9,38.91,89544.0,31.8236,31.84,31.791,31.7991,89544.0
2020-10-27 13:50:00,38.91,38.96,38.9,38.94,130517.0,31.7991,31.84,31.791,31.8236,130517.0
2020-10-27 13:55:00,38.93,38.94,38.86,38.87,37075.0,31.8155,31.8236,31.7583,31.7664,37075.0
2020-10-27 14:00:00,38.86,38.88,38.78,38.79,43569.0,31.7583,31.7746,31.6929,31.7011,43569.0
2020-10-27 14:05:00,38.79,38.82,38.77,38.8,54180.0,31.7011,31.7256,31.6847,31.7092,54180.0
2020-10-27 14:10:00,38.8,38.81,38.75,38.79,78291.0,31.7092,31.7174,31.6684,31.7011,78291.0
2020-10-27 14:15:00,38.79,38.81,38.74,38.75,38343.0,31.7011,31.7174,31.6602,31.6684,38343.0
2020-10-27 14:20:00,38.75,38.77,38.73,38.75,51845.0,31.6684,31.6847,31.652,31.6684,51845.0
2020-10-27 14:25:00,38.75,38.75,38.69,38.71,39453.0,31.6684,31.6684,31.6193,31.6357,39453.0
2020-10-27 14:30:00,38.71,38.73,38.7,38.73,51516.0,31.6357,31.652,31.6275,31.652,51516.0
2020-10-27 14:35:00,38.73,38.74,38.69,38.7,32213.0,31.652,31.6602,31.6193,31.6275,32213.0
2020-10-27 14:40:00,38.69,38.72,38.66,38.68,47913.0,31.6193,31.6438,31.5948,31.6112,47913.0
2020-10-27 14:45:00,38.68,38.7,38.64,38.67,69964.0,31.6112,31.6275,31.5785,31.603,69964.0
2020-10-27 14:50:00,38.67,38.68,38.63,38.65,71038.0,31.603,31.6112,31.5703,31.5866,71038.0
2020-10-27 14:55:00,38.65,38.65,38.59,38.61,72834.0,31.5866,31.5866,31.5376,31.5539,72834.0
2020-10-27 15:00:00,38.61,38.65,38.59,38.59,54493.0,31.5539,31.5866,31.5376,31.5376,54493.0
2020-10-27 15:05:00,38.6,38.64,38.55,38.57,79684.0,31.5458,31.5785,31.5049,31.5213,79684.0
2020-10-27 15:10:00,38.57,38.63,38.56,38.59,69359.0,31.5213,31.5703,31.5131,31.5376,69359.0
2020-10-27 15:15:00,38.59,38.65,38.57,38.64,83806.0,31.5376,31.5866,31.5213,31.5785,83806.0
2020-10-27 15:20:00,38.64,38.69,38.61,38.68,80341.0,31.5785,31.6193,31.5539,31.6112,80341.0
2020-10-27 15:25:00,38.68,38.7,38.65,38.66,60906.0,31.6112,31.6275,31.5866,31.5948,60906.0
2020-10-27 15:30:00,38.66,38.68,38.6,38.6,83048.0,31.5948,31.6112,31.5458,31.5458,83048.0
2020-10-27 15:35:00,38.59,38.63,38.58,38.62,106970.0,31.5376,31.5703,31.5294,31.5621,106970.0
2020-10-27 15:40:00,38.62,38.64,38.6,38.62,129271.0,31.5621,31.5785,31.5458,31.5621,129271.0
2020-10-27 15:45:00,38.62,38.63,38.5,38.51,189753.0,31.5621,31.5703,31.4641,31.4722,189753.0
2020-10-27 15:50:00,38.5,38.53,38.43,38.52,260856.0,31.4641,31.4886,31.4068,31.4804,260856.0
2020-10-27 15:55:00,38.52,38.53,38.39,38.41,530953.0,31.4804,31.4886,31.3742,31.3905,530953.0
2020-10-28 09:30:00,37.68,37.94,37.55,37.77,155470.0,30.7939,31.0064,30.6877,30.8675,155470.0
2020-10-28 09:35:00,37.8,37.84,37.57,37.64,127193.0,30.892,30.9247,30.704,30.7612,127193.0
2020-10-28 09:40:00,37.65,37.98,37.61,37.97,112783.0,30.7694,31.0391,30.7367,31.0309,112783.0
2020-10-28 09:45:00,37.96,38.01,37.71,37.75,58454.0,31.0227,31.0636,30.8184,30.8511,58454.0
2020-10-28 09:50:00,37.74,37.85,37.69,37.77,82550.0,30.8429,30.9328,30.8021,30.8675,82550.0
2020-10-28 09:55:00,37.76,37.8,37.63,37.71,78488.0,30.8593,30.892,30.753,30.8184,78488.0
2020-10-28 10:00:00,37.72,37.76,37.55,37.57,85065.0,30.8266,30.8593,30.6877,30.704,85065.0
2020-10-28 10:05:00,37.57,37.69,37.55,37.62,38265.0,30.704,30.8021,30.6877,30.7449,38265.0
2020-10-28 10:10:00,37.63,37.73,37.6,37.69,96856.0,30.753,30.8348,30.7285,30.8021,96856.0
2020-10-28 10:15:00,37.69,37.84,37.59,37.6,75022.0,30.8021,30.9247,30.7204,30.7285,75022.0
2020-10-28 10:20:00,37.6,37.7,37.54,37.55,114969.0,30.7285,30.8103,30.6795,30.6877,114969.0
2020-10-28 10:25:00,37.55,37.58,37.43,37.52,184700.0,30.6877,30.7122,30.5896,30.6631,184700.0
2020-10-28 10:30:00,37.52,37.52,37.4,37.43,54927.0,30.6631,30.6631,30.5651,30.5896,54927.0
2020-10-28 10:35:00,37.43,37.52,37.42,37.46,34857.0,30.5896,30.6631,30.5814,30.6141,34857.0
2020-10-28 10:40:00,37.45,37.5,37.38,37.39,61052.0,30.6059,30.6468,30.5487,30.5569,61052.0
2020-10-28 10:45:00,37.38,37.4,37.28,37.28,71624.0,30.5487,30.5651,30.467,30.467,71624.0
2020-10-28 10:50:00,37.27,37.32,37.18,37.3,61276.0,30.4588,30.4997,30.3853,30.4834,61276.0
2020-10-28 10:55:00,37.29,37.38,37.28,37.31,43745.0,30.4752,30.5487,30.467,30.4915,43745.0
2020-10-28 11:00:00,37.3,37.37,37.2,37.21,70075.0,30.4834,30.5406,30.4016,30.4098,70075.0
2020-10-28 11:05:00,37.22,37.35,37.21,37.3,91887.0,30.418,30.5242,30.4098,30.4834,91887.0
2020-10-28 11:10:00,37.3,37.38,37.28,37.35,45338.0,30.4834,30.5487,30.467,30.5242,45338.0
2020-10-28 11:15:00,37.34,37.43,37.31,37.42,57600.0,30.516,30.5896,30.4915,30.5814,57600.0
2020-10-28 11:20:00,37.43,37.49,37.4,37.47,84244.0,30.5896,30.6386,30.5651,30.6223,84244.0
2020-10-28 11:25:00,37.47,37.5,37.42,37.48,37644.0,30.6223,30.6468,30.5814,30.6305,37644.0
2020-10-28 11:30:00,37.47,37.47,37.39,37.44,45405.0,30.6223,30.6223,30.5569,30.5978,45405.0
2020-10-28 11:35:00,37.45,37.59,37.44,37.56,70049.0,30.6059,30.7204,30.5978,30.6958,70049.0
2020-10-28 11:40:00,37.56,37.73,37.55,37.66,71902.0,30.6958,30.8348,30.6877,30.7776,71902.0
2020-10-28 11:45:00,37.66,37.75,37.65,37.72,48014.0,30.7776,30.8511,30.7694,30.8266,48014.0
2020-10-28 11:50:00,37.73,37.84,37.72,37.82,46567.0,30.8348,30.9247,30.8266,30.9083,46567.0
2020-10-28 11:55:00,37.82,37.9,37.78,37.85,36665.0,30.9083,30.9737,30.8756,30.9328,36665.0
2020-10-28 12:00:00,37.86,37.94,37.86,37.94,30930.0,30.941,31.0064,30.941,31.0064,30930.0
2020-10-28 12:05:00,37.92,38.03,37.92,37.97,28614.0,30.99,31.0799,30.99,31.0309,28614.0
2020-10-28 12:10:00,37.95,38.02,37.92,37.93,23584.0,31.0146,31.0718,30.99,30.9982,23584.0
2020-10-28 12:15:00,37.93,37.95,37.87,37.9,30570.0,30.9982,31.0146,30.9492,30.9737,30570.0
2020-10-28 12:20:00,37.9,37.94,37.78,37.83,73671.0,30.9737,31.0064,30.8756,30.9165,73671.0
2020-10-28 12:25:00,37.84,37.87,37.79,37.83,31043.0,30.9247,30.9492,30.8838,30.9165,31043.0
2020-10-28 12:30:00,37.82,37.86,37.8,37.84,23526.0,30.9083,30.941,30.892,30.9247,23526.0
2020-10-28 12:35:00,37.85,37.87,37.64,37.65,32401.0,30.9328,30.9492,30.7612,30.7694,32401.0
2020-10-28 12:40:00,37.65,37.65,37.58,37.65,32683.0,30.7694,30.7694,30.7122,30.7694,32683.0
2020-10-28 12:45:00,37.64,37.65,37.55,37.57,56511.0,30.7612,30.7694,30.6877,30.704,56511.0
2020-10-28 12:50:00,37.57,37.65,37.53,37.62,31862.0,30.704,30.7694,30.6713,30.7449,31862.0
2020-10-28 12:55:00,37.62,37.69,37.59,37.64,27130.0,30.7449,30.8021,30.7204,30.7612,27130.0
2020-10-28 13:00:00,37.63,37.63,37.55,37.59,42483.0,30.753,30.753,30.6877,30.7204,42483.0
2020-10-28 13:05:00,37.57,37.64,37.55,37.56,43397.0,30.704,30.7612,30.6877,30.6958,43397.0
2020-10-28 13:10:00,37.56,37.6,37.45,37.48,35851.0,30.6958,30.7285,30.6059,30.6305,35851.0
2020-10-28 13:15:00,37.47,37.54,37.43,37.54,39886.0,30.6223,30.6795,30.5896,30.6795,39886.0
2020-10-28 13:20:00,37.53,37.53,37.4,37.43,91451.0,30.6713,30.6713,30.5651,30.5896,91451.0
2020-10-28 13:25:00,37.43,37.49,37.41,37.46,102797.0,30.5896,30.6386,30.5733,30.6141,102797.0
2020-10-28 13:30:00,37.46,37.49,37.38,37.48,88775.0,30.6141,30.6386,30.5487,30.6305,88775.0
2020-10-28 13:35:00,37.49,37.52,37.43,37.47,47951.0,30.6386,30.6631,30.5896,30.6223,47951.0
2020-10-28 13:40:00,37.46,37.48,37.4,37.44,37519.0,30.6141,30.6305,30.5651,30.5978,37519.0
2020-10-28 13:45:00,37.44,37.46,37.38,37.41,51211.0,30.5978,30.6141,30.5487,30.5733,51211.0
2020-10-28 13:50:00,37.41,37.44,37.34,37.44,106547.0,30.5733,30.5978,30.516,30.5978,106547.0
2020-10-28 13:55:00,37.44,37.47,37.39,37.43,33671.0,30.5978,30.6223,30.5569,30.5896,33671.0
2020-10-28 14:00:00,37.43,37.43,37.3,37.32,47380.0,30.5896,30.5896,30.4834,30.4997,47380.0
2020-10-28 14:05:00,37.32,37.38,37.31,37.37,37626.0,30.4997,30.5487,30.4915,30.5406,37626.0
2020-10-28 14:10:00,37.36,37.39,37.3,37.34,47522.0,30.5324,30.5569,30.4834,30.516,47522.0
2020-10-28 14:15:00,37.34,37.39,37.31,37.36,36988.0,30.516,30.5569,30.4915,30.5324,36988.0
2020-10-28 14:20:00,37.35,37.54,37.34,37.52,77632.0,30.5242,30.6795,30.516,30.6631,77632.0
2020-10-28 14:25:00,37.53,37.64,37.53,37.62,42110.0,30.6713,30.7612,30.6713,30.7449,42110.0
2020-10-28 14:30:00,37.61,37.64,37.56,37.6,42681.0,30.7367,30.7612,30.6958,30.7285,42681.0
2020-10-28 14:35:00,37.6,37.6,37.47,37.48,48725.0,30.7285,30.7285,30.6223,30.6305,48725.0
2020-10-28 14:40:00,37.49,37.56,37.47,37.55,47545.0,30.6386,30.6958,30.6223,30.6877,47545.0
2020-10-28 14:45:00,37.55,37.67,37.53,37.61,115120.0,30.6877,30.7857,30.6713,30.7367,115120.0
2020-10-28 14:50:00,37.61,37.63,37.47,37.48,51546.0,30.7367,30.753,30.6223,30.6305,51546.0
2020-10-28 14:55:00,37.47,37.65,37.47,37.59,54522.0,30.6223,30.7694,30.6223,30.7204,54522.0
2020-10-28 15:00:00,37.6,37.6,37.48,37.5,38801.0,30.7285,30.7285,30.6305,30.6468,38801.0
2020-10-28 15:05:00,37.49,37.57,37.48,37.51,44518.0,30.6386,30.704,30.6305,30.655,44518.0
2020-10-28 15:10:00,37.51,37.54,37.45,37.5,46958.0,30.655,30.6795,30.6059,30.6468,46958.0
2020-10-28 15:15:00,37.5,37.54,37.47,37.48,56869.0,30.6468,30.6795,30.6223,30.6305,56869.0
2020-10-28 15:20:00,37.48,37.6,37.42,37.56,62216.0,30.6305,30.7285,30.5814,30.6958,62216.0
2020-10-28 15:25:00,37.56,37.61,37.52,37.58,78431.0,30.6958,30.7367,30.6631,30.7122,78431.0
2020-10-28 15:30:00,37.59,37.7,37.58,37.69,136497.0,30.7204,30.8103,30.7122,30.8021,136497.0
2020-10-28 15:35:00,37.68,37.71,37.58,37.59,107421.0,30.7939,30.8184,30.7122,30.7204,107421.0
2020-10-28 15:40:00,37.59,37.65,37.57,37.59,72987.0,30.7204,30.7694,30.704,30.7204,72987.0
2020-10-28 15:45:00,37.59,37.6,37.47,37.54,110986.0,30.7204,30.7285,30.6223,30.6795,110986.0
2020-10-28 15:50:00,37.52,37.52,37.38,37.43,191942.0,30.6631,30.6631,30.5487,30.5896,191942.0
2020-10-28 15:55:00,37.43,37.47,37.23,37.31,773886.0,30.5896,30.6223,30.4261,30.4915,773886.0
2020-10-29 09:30:00,37.11,37.15,36.76,36.76,136835.0,30.3281,30.3608,30.042,30.042,136835.0
2020-10-29 09:35:00,36.75,36.82,36.62,36.63,88076.0,30.0339,30.0911,29.9276,29.9358,88076.0
2020-10-29 09:40:00,36.64,36.76,36.57,36.74,105065.0,29.944,30.042,29.8868,30.0257,105065.0
2020-10-29 09:45:00,36.74,37.07,36.72,36.99,122857.0,30.0257,30.2954,30.0093,30.23,122857.0
2020-10-29 09:50:00,36.97,37.16,36.92,37.14,122500.0,30.2137,30.3689,30.1728,30.3526,122500.0
2020-10-29 09:55:00,37.14,37.21,37.02,37.04,87962.0,30.3526,30.4098,30.2545,30.2709,87962.0
2020-10-29 10:00:00,37.04,37.14,36.95,37.02,157068.0,30.2709,30.3526,30.1973,30.2545,157068.0
2020-10-29 10:05:00,37.02,37.07,36.93,36.96,86708.0,30.2545,30.2954,30.181,30.2055,86708.0
2020-10-29 10:10:00,36.97,37.05,36.7,36.75,92989.0,30.2137,30.279,29.993,30.0339,92989.0
2020-10-29 10:15:00,36.76,36.97,36.72,36.96,76266.0,30.042,30.2137,30.0093,30.2055,76266.0
2020-10-29 10:20:00,36.97,36.99,36.88,36.95,115259.0,30.2137,30.23,30.1401,30.1973,115259.0
2020-10-29 10:25:00,36.94,37.13,36.93,37.11,89408.0,30.1891,30.3444,30.181,30.3281,89408.0
2020-10-29 10:30:00,37.12,37.29,37.12,37.27,92458.0,30.3362,30.4752,30.3362,30.4588,92458.0
2020-10-29 10:35:00,37.26,37.43,37.23,37.43,97515.0,30.4507,30.5896,30.4261,30.5896,97515.0
2020-10-29 10:40:00,37.43,37.56,37.41,37.48,93417.0,30.5896,30.6958,30.5733,30.6305,93417.0
2020-10-29 10:45:00,37.49,37.69,37.48,37.68,49282.0,30.6386,30.8021,30.6305,30.7939,49282.0
2020-10-29 10:50:00,37.69,37.72,37.53,37.56,48377.0,30.8021,30.8266,30.6713,30.6958,48377.0
2020-10-29 10:55:00,37.55,37.58,37.43,37.45,57620.0,30.6877,30.7122,30.5896,30.6059,57620.0
2020-10-29 11:00:00,37.45,37.5,37.37,37.38,47302.0,30.6059,30.6468,30.5406,30.5487,47302.0
2020-10-29 11:05:00,37.38,37.39,37.26,37.26,70726.0,30.5487,30.5569,30.4507,30.4507,70726.0
2020-10-29 11:10:00,37.25,37.36,37.22,37.36,53638.0,30.4425,30.5324,30.418,30.5324,53638.0
2020-10-29 11:15:00,37.36,37.44,37.3,37.4,38785.0,30.5324,30.5978,30.4834,30.5651,38785.0
2020-10-29 11:20:00,37.39,37.44,37.32,37.39,43832.0,30.5569,30.5978,30.4997,30.5569,43832.0
2020-10-29 11:25:00,37.4,37.43,37.25,37.25,31516.0,30.5651,30.5896,30.4425,30.4425,31516.0
2020-10-29 11:30:00,37.26,37.3,37.18,37.21,56968.0,30.4507,30.4834,30.3853,30.4098,56968.0
2020-10-29 11:35:00,37.2,37.29,37.17,37.29,42643.0,30.4016,30.4752,30.3771,30.4752,42643.0
2020-10-29 11:40:00,37.28,37.3,37.23,37.25,35099.0,30.467,30.4834,30.4261,30.4425,35099.0
2020-10-29 11:45:00,37.25,37.3,37.24,37.26,21647.0,30.4425,30.4834,30.4343,30.4507,21647.0
2020-10-29 11:50:00,37.26,37.35,37.24,37.33,23569.0,30.4507,30.5242,30.4343,30.5079,23569.0
2020-10-29 11:55:00,37.33,37.4,37.22,37.3,42127.0,30.5079,30.5651,30.418,30.4834,42127.0
2020-10-29 12:00:00,37.31,37.35,37.28,37.28,23668.0,30.4915,30.5242,30.467,30.467,23668.0
2020-10-29 12:05:00,37.29,37.31,37.27,37.28,31935.0,30.4752,30.4915,30.4588,30.467,31935.0
2020-10-29 12:10:00,37.27,37.34,37.23,37.34,32093.0,30.4588,30.516,30.4261,30.516,32093.0
2020-10-29 12:15:00,37.34,37.35,37.31,37.32,13092.0,30.516,30.5242,30.4915,30.4997,13092.0
2020-10-29 12:20:00,37.32,37.33,37.28,37.29,23902.0,30.4997,30.5079,30.467,30.4752,23902.0
2020-10-29 12:25:00,37.3,37.36,37.3,37.33,19871.0,30.4834,30.5324,30.4834,30.5079,19871.0
2020-10-29 12:30:00,37.34,37.4,37.32,37.4,29684.0,30.516,30.5651,30.4997,30.5651,29684.0
2020-10-29 12:35:00,37.39,37.44,37.35,37.42,36049.0,30.5569,30.5978,30.5242,30.5814,36049.0
2020-10-29 12:40:00,37.41,37.49,37.41,37.46,18382.0,30.5733,30.6386,30.5733,30.6141,18382.0
2020-10-29 12:45:00,37.47,37.5,37.39,37.39,19993.0,30.6223,30.6468,30.5569,30.5569,19993.0
2020-10-29 12:50:00,37.4,37.41,37.36,37.37,18259.0,30.5651,30.5733,30.5324,30.5406,18259.0
2020-10-29 12:55:00,37.36,37.36,37.29,37.33,39682.0,30.5324,30.5324,30.4752,30.5079,39682.0
2020-10-29 13:00:00,37.33,37.35,37.27,37.3,31892.0,30.5079,30.5242,30.4588,30.4834,31892.0
2020-10-29 13:05:00,37.3,37.32,37.25,37.26,54744.0,30.4834,30.4997,30.4425,30.4507,54744.0
2020-10-29 13:10:00,37.27,37.27,37.2,37.24,16038.0,30.4588,30.4588,30.4016,30.4343,16038.0
2020-10-29 13:15:00,37.23,37.24,37.18,37.19,23540.0,30.4261,30.4343,30.3853,30.3935,23540.0
2020-10-29 13:20:00,37.19,37.27,37.18,37.26,26619.0,30.3935,30.4588,30.3853,30.4507,26619.0
2020-10-29 13:25:00,37.26,37.37,37.25,37.35,36798.0,30.4507,30.5406,30.4425,30.5242,36798.0
2020-10-29 13:30:00,37.36,37.44,37.35,37.43,32759.0,30.5324,30.5978,30.5242,30.5896,32759.0
2020-10-29 13:35:00,37.43,37.46,37.41,37.44,55598.0,30.5896,30.6141,30.5733,30.5978,55598.0
2020-10-29 13:40:00,37.45,37.57,37.44,37.56,28146.0,30.6059,30.704,30.5978,30.6958,28146.0
2020-10-29 13:45:00,37.55,37.65,37.54,37.61,42307.0,30.6877,30.7694,30.6795,30.7367,42307.0
2020-10-29 13:50:00,37.62,37.71,37.58,37.7,35461.0,30.7449,30.8184,30.7122,30.8103,35461.0
2020-10-29 13:55:00,37.7,37.77,37.67,37.75,28666.0,30.8103,30.8675,30.7857,30.8511,28666.0
2020-10-29 14:00:00,37.76,37.9,37.76,37.86,65853.0,30.8593,30.9737,30.8593,30.941,65853.0
2020-10-29 14:05:00,37.85,37.96,37.85,37.94,35152.0,30.9328,31.0227,30.9328,31.0064,35152.0
2020-10-29 14:10:00,37.94,37.99,37.86,37.89,47166.0,31.0064,31.0473,30.941,30.9655,47166.0
2020-10-29 14:15:00,37.89,37.99,37.89,37.98,53220.0,30.9655,31.0473,30.9655,31.0391,53220.0
2020-10-29 14:20:00,37.98,38.07,37.95,38.06,37856.0,31.0391,31.1126,31.0146,31.1045,37856.0
2020-10-29 14:25:00,38.05,38.09,38.0,38.0,49379.0,31.0963,31.129,31.0554,31.0554,49379.0
2020-10-29 14:30:00,38.01,38.12,37.98,38.12,61190.0,31.0636,31.1535,31.0391,31.1535,61190.0
2020-10-29 14:35:00,38.11,38.12,37.87,37.9,34229.0,31.1453,31.1535,30.9492,30.9737,34229.0
2020-10-29 14:40:00,37.9,37.94,37.88,37.88,32447.0,30.9737,31.0064,30.9574,30.9574,32447.0
2020-10-29 14:45:00,37.88,37.91,37.82,37.85,35471.0,30.9574,30.9819,30.9083,30.9328,35471.0
2020-10-29 14:50:00,37.85,37.93,37.85,37.92,27056.0,30.9328,30.9982,30.9328,30.99,27056.0
2020-10-29 14:55:00,37.92,38.06,37.91,38.03,62633.0,30.99,31.1045,30.9819,31.0799,62633.0
2020-10-29 15:00:00,38.03,38.14,38.02,38.09,79042.0,31.0799,31.1698,31.0718,31.129,79042.0
2020-10-29 15:05:00,38.09,38.13,38.08,38.08,108343.0,31.129,31.1617,31.1208,31.1208,108343.0
2020-10-29 15:10:00,38.09,38.11,38.01,38.02,113431.0,31.129,31.1453,31.0636,31.0718,113431.0
2020-10-29 15:15:00,38.02,38.06,37.92,38.05,80070.0,31.0718,31.1045,30.99,31.0963,80070.0
2020-10-29 15:20:00,38.04,38.11,38.02,38.08,46976.0,31.0881,31.1453,31.0718,31.1208,46976.0
2020-10-29 15:25:00,38.08,38.16,38.06,38.12,55098.0,31.1208,31.1862,31.1045,31.1535,55098.0
2020-10-29 15:30:00,38.12,38.17,38.09,38.11,56330.0,31.1535,31.1944,31.129,31.1453,56330.0
2020-10-29 15:35:00,38.11,38.22,38.09,38.21,71867.0,31.1453,31.2352,31.129,31.227,71867.0
2020-10-29 15:40:00,38.2,38.21,38.06,38.09,90169.0,31.2189,31.227,31.1045,31.129,90169.0
2020-10-29 15:45:00,38.09,38.24,38.08,38.22,101238.0,31.129,31.2516,31.1208,31.2352,101238.0
2020-10-29 15:50:00,38.22,38.33,38.16,38.29,207004.0,31.2352,31.3251,31.1862,31.2924,207004.0
2020-10-29 15:55:00,38.28,38.29,38.07,38.07,427308.0,31.2843,31.2924,31.1126,31.1126,427308.0
2020-10-30 09:30:00,37.94,38.32,37.94,38.09,112814.0,31.0064,31.3169,31.0064,31.129,112814.0
2020-10-30 09:35:00,38.11,38.23,37.99,38.22,60119.0,31.1453,31.2434,31.0473,31.2352,60119.0
2020-10-30 09:40:00,38.19,38.22,38.0,38.22,107935.0,31.2107,31.2352,31.0554,31.2352,107935.0
2020-10-30 09:45:00,38.21,38.33,38.06,38.06,103889.0,31.227,31.3251,31.1045,31.1045,103889.0
2020-10-30 09:50:00,38.05,38.2,38.03,38.14,57711.0,31.0963,31.2189,31.0799,31.1698,57711.0
2020-10-30 09:55:00,38.14,38.32,38.13,38.21,68236.0,31.1698,31.3169,31.1617,31.227,68236.0
2020-10-30 10:00:00,38.22,38.49,38.21,38.42,52508.0,31.2352,31.4559,31.227,31.3987,52508.0
2020-10-30 10:05:00,38.41,38.49,38.36,38.43,39653.0,31.3905,31.4559,31.3496,31.4068,39653.0
2020-10-30 10:10:00,38.41,38.44,38.24,38.33,30741.0,31.3905,31.415,31.2516,31.3251,30741.0
2020-10-30 10:15:00,38.31,38.39,38.26,38.28,21982.0,31.3088,31.3742,31.2679,31.2843,21982.0
2020-10-30 10:20:00,38.27,38.32,38.2,38.2,28523.0,31.2761,31.3169,31.2189,31.2189,28523.0
2020-10-30 10:25:00,38.2,38.2,37.97,38.03,53374.0,31.2189,31.2189,31.0309,31.0799,53374.0
2020-10-30 10:30:00,38.02,38.06,37.91,38.03,33534.0,31.0718,31.1045,30.9819,31.0799,33534.0
2020-10-30 10:35:00,38.01,38.08,37.95,38.08,35110.0,31.0636,31.1208,31.0146,31.1208,35110.0
2020-10-30 10:40:00,38.07,38.07,37.76,37.84,42948.0,31.1126,31.1126,30.8593,30.9247,42948.0
2020-10-30 10:45:00,37.83,37.85,37.76,37.77,24958.0,30.9165,30.9328,30.8593,30.8675,24958.0
2020-10-30 10:50:00,37.78,37.96,37.76,37.92,28398.0,30.8756,31.0227,30.8593,30.99,28398.0
2020-10-30 10:55:00,37.91,37.96,37.77,37.77,28906.0,30.9819,31.0227,30.8675,30.8675,28906.0
2020-10-30 11:00:00,37.78,38.09,37.78,38.0,39963.0,30.8756,31.129,30.8756,31.0554,39963.0
2020-10-30 11:05:00,38.0,38.05,37.87,37.87,31719.0,31.0554,31.0963,30.9492,30.9492,31719.0
2020-10-30 11:10:00,37.87,38.22,37.86,38.21,32455.0,30.9492,31.2352,30.941,31.227,32455.0
2020-10-30 11:15:00,38.21,38.25,38.15,38.22,89249.0,31.227,31.2597,31.178,31.2352,89249.0
2020-10-30 11:20:00,38.23,38.29,38.11,38.29,46952.0,31.2434,31.2924,31.1453,31.2924,46952.0
2020-10-30 11:25:00,38.29,38.37,38.1,38.12,37031.0,31.2924,31.3578,31.1372,31.1535,37031.0
2020-10-30 11:30:00,38.11,38.16,38.08,38.13,29826.0,31.1453,31.1862,31.1208,31.1617,29826.0
2020-10-30 11:35:00,38.12,38.2,38.05,38.05,25249.0,31.1535,31.2189,31.0963,31.0963,25249.0
2020-10-30 11:40:00,38.05,38.06,37.98,38.01,30902.0,31.0963,31.1045,31.0391,31.0636,30902.0
2020-10-30 11:45:00,38.01,38.18,37.97,38.18,17681.0,31.0636,31.2025,31.0309,31.2025,17681.0
2020-10-30 11:50:00,38.17,38.29,38.14,38.27,16918.0,31.1944,31.2924,31.1698,31.2761,16918.0
2020-10-30 11:55:00,38.27,38.29,38.2,38.28,28546.0,31.2761,31.2924,31.2189,31.2843,28546.0
2020-10-30 12:00:00,38.27,38.34,38.23,38.32,40808.0,31.2761,31.3333,31.2434,31.3169,40808.0
2020-10-30 12:05:00,38.31,38.36,38.26,38.27,23119.0,31.3088,31.3496,31.2679,31.2761,23119.0
2020-10-30 12:10:00,38.28,38.29,38.14,38.17,28658.0,31.2843,31.2924,31.1698,31.1944,28658.0
2020-10-30 12:15:00,38.18,38.25,38.17,38.25,23541.0,31.2025,31.2597,31.1944,31.2597,23541.0
2020-10-30 12:20:00,38.24,38.26,38.21,38.25,25175.0,31.2516,31.2679,31.227,31.2597,25175.0
2020-10-30 12:25:00,38.26,38.34,38.25,38.28,19690.0,31.2679,31.3333,31.2597,31.2843,19690.0
2020-10-30 12:30:00,38.28,38.31,38.23,38.24,41571.0,31.2843,31.3088,31.2434,31.2516,41571.0
2020-10-30 12:35:00,38.24,38.24,38.13,38.17,49081.0,31.2516,31.2516,31.1617,31.1944,49081.0
2020-10-30 12:40:00,38.19,38.21,38.16,38.19,59276.0,31.2107,31.227,31.1862,31.2107,59276.0
2020-10-30 12:45:00,38.19,38.33,38.16,38.32,35488.0,31.2107,31.3251,31.1862,31.3169,35488.0
2020-10-30 12:50:00,38.32,38.32,38.23,38.23,25463.0,31.3169,31.3169,31.2434,31.2434,25463.0
2020-10-30 12:55:00,38.24,38.27,38.21,38.22,32776.0,31.2516,31.2761,31.227,31.2352,32776.0
2020-10-30 13:00:00,38.2,38.26,38.14,38.2,27769.0,31.2189,31.2679,31.1698,31.2189,27769.0
2020-10-30 13:05:00,38.2,38.2,38.11,38.14,22214.0,31.2189,31.2189,31.1453,31.1698,22214.0
2020-10-30 13:10:00,38.15,38.19,38.13,38.15,18916.0,31.178,31.2107,31.1617,31.178,18916.0
2020-10-30 13:15:00,38.15,38.19,38.08,38.18,30014.0,31.178,31.2107,31.1208,31.2025,30014.0
2020-10-30 13:20:00,38.17,38.24,38.14,38.21,34821.0,31.1944,31.2516,31.1698,31.227,34821.0
2020-10-30 13:25:00,38.21,38.3,38.17,38.27,35478.0,31.227,31.3006,31.1944,31.2761,35478.0
2020-10-30 13:30:00,38.27,38.3,38.18,38.19,46119.0,31.2761,31.3006,31.2025,31.2107,46119.0
2020-10-30 13:35:00,38.19,38.21,38.02,38.06,33151.0,31.2107,31.227,31.0718,31.1045,33151.0
2020-10-30 13:40:00,38.05,38.14,38.05,38.13,15611.0,31.0963,31.1698,31.0963,31.1617,15611.0
2020-10-30 13:45:00,38.12,38.27,38.07,38.26,37000.0,31.1535,31.2761,31.1126,31.2679,37000.0
2020-10-30 13:50:00,38.26,38.3,38.24,38.3,27160.0,31.2679,31.3006,31.2516,31.3006,27160.0
2020-10-30 13:55:00,38.29,38.44,38.28,38.41,65897.0,31.2924,31.415,31.2843,31.3905,65897.0
2020-10-30 14:00:00,38.41,38.51,38.39,38.51,39140.0,31.3905,31.4722,31.3742,31.4722,39140.0
2020-10-30 14:05:00,38.5,38.64,38.47,38.63,52476.0,31.4641,31.5785,31.4395,31.5703,52476.0
2020-10-30 14:10:00,38.64,38.65,38.5,38.51,43570.0,31.5785,31.5866,31.4641,31.4722,43570.0
2020-10-30 14:15:00,38.51,38.51,38.41,38.43,23505.0,31.4722,31.4722,31.3905,31.4068,23505.0
2020-10-30 14:20:00,38.43,38.47,38.35,38.35,25863.0,31.4068,31.4395,31.3415,31.3415,25863.0
2020-10-30 14:25:00,38.34,38.36,38.22,38.24,34157.0,31.3333,31.3496,31.2352,31.2516,34157.0
2020-10-30 14:30:00,38.24,38.24,38.12,38.2,37524.0,31.2516,31.2516,31.1535,31.2189,37524.0
2020-10-30 14:35:00,38.19,38.26,38.14,38.21,41759.0,31.2107,31.2679,31.1698,31.227,41759.0
2020-10-30 14:40:00,38.21,38.21,38.1,38.11,35896.0,31.227,31.227,31.1372,31.1453,35896.0
2020-10-30 14:45:00,38.11,38.26,38.08,38.26,120146.0,31.1453,31.2679,31.1208,31.2679,120146.0
2020-10-30 14:50:00,38.25,38.28,38.21,38.26,42573.0,31.2597,31.2843,31.227,31.2679,42573.0
2020-10-30 14:55:00,38.25,38.4,38.24,38.36,91869.0,31.2597,31.3823,31.2516,31.3496,91869.0
2020-10-30 15:00:00,38.36,38.45,38.31,38.43,252121.0,31.3496,31.4232,31.3088,31.4068,252121.0
2020-10-30 15:05:00,38.42,38.44,38.32,38.38,141168.0,31.3987,31.415,31.3169,31.366,141168.0
2020-10-30 15:10:00,38.38,38.55,38.37,38.51,73026.0,31.366,31.5049,31.3578,31.4722,73026.0
2020-10-30 15:15:00,38.5,38.52,38.36,38.41,109831.0,31.4641,31.4804,31.3496,31.3905,109831.0
2020-10-30 15:20:00,38.41,38.5,38.4,38.5,66234.0,31.3905,31.4641,31.3823,31.4641,66234.0
2020-10-30 15:25:00,38.49,38.51,38.4,38.45,51679.0,31.4559,31.4722,31.3823,31.4232,51679.0
2020-10-30 15:30:00,38.46,38.49,38.38,38.41,102854.0,31.4314,31.4559,31.366,31.3905,102854.0
2020-10-30 15:35:00,38.4,38.43,38.34,38.42,49808.0,31.3823,31.4068,31.3333,31.3987,49808.0
2020-10-30 15:40:00,38.43,38.62,38.39,38.6,93863.0,31.4068,31.5621,31.3742,31.5458,93863.0
2020-10-30 15:45:00,38.61,38.69,38.51,38.57,103122.0,31.5539,31.6193,31.4722,31.5213,103122.0
2020-10-30 15:50:00,38.57,38.7,38.56,38.64,144366.0,31.5213,31.6275,31.5131,31.5785,144366.0
2020-10-30 15:55:00,38.65,38.96,38.62,38.95,484150.0,31.5866,31.84,31.5621,31.8318,484150.0
2020-11-02 09:30:00,39.45,39.47,39.2,39.2,141569.0,32.2404,32.2568,32.0361,32.0361,141569.0
2020-11-02 09:35:00,39.14,39.24,38.9,39.0,57337.0,31.9871,32.0688,31.791,31.8727,57337.0
2020-11-02 09:40:00,38.99,38.99,38.78,38.8,63463.0,31.8645,31.8645,31.6929,31.7092,63463.0
2020-11-02 09:45:00,38.77,39.2,38.77,39.18,88443.0,31.6847,32.0361,31.6847,32.0198,88443.0
2020-11-02 09:50:00,39.18,39.3,39.07,39.22,60703.0,32.0198,32.1178,31.9299,32.0525,60703.0
2020-11-02 09:55:00,39.21,39.33,39.1,39.27,57166.0,32.0443,32.1424,31.9544,32.0933,57166.0
2020-11-02 10:00:00,39.28,39.47,39.24,39.43,52949.0,32.1015,32.2568,32.0688,32.2241,52949.0
2020-11-02 10:05:00,39.44,39.5,39.35,39.41,88230.0,32.2323,32.2813,32.1587,32.2077,88230.0
2020-11-02 10:10:00,39.4,39.49,39.39,39.43,46832.0,32.1996,32.2731,32.1914,32.2241,46832.0
2020-11-02 10:15:00,39.43,39.62,39.36,39.59,58464.0,32.2241,32.3794,32.1669,32.3549,58464.0
2020-11-02 10:20:00,39.58,39.66,39.5,39.62,51452.0,32.3467,32.4121,32.2813,32.3794,51452.0
2020-11-02 10:25:00,39.62,39.75,39.56,39.68,60552.0,32.3794,32.4856,32.3303,32.4284,60552.0
2020-11-02 10:30:00,39.66,39.71,39.59,39.62,50764.0,32.4121,32.4529,32.3549,32.3794,50764.0
2020-11-02 10:35:00,39.63,39.72,39.56,39.62,46175.0,32.3875,32.4611,32.3303,32.3794,46175.0
2020-11-02 10:40:00,39.59,39.7,39.58,39.7,26612.0,32.3549,32.4447,32.3467,32.4447,26612.0
2020-11-02 10:45:00,39.69,39.71,39.57,39.59,35708.0,32.4366,32.4529,32.3385,32.3549,35708.0
2020-11-02 10:50:00,39.59,39.64,39.51,39.59,29488.0,32.3549,32.3957,32.2895,32.3549,29488.0
2020-11-02 10:55:00,39.57,39.6,39.51,39.57,34925.0,32.3385,32.363,32.2895,32.3385,34925.0
2020-11-02 11:00:00,39.57,39.62,39.53,39.58,47085.0,32.3385,32.3794,32.3058,32.3467,47085.0
2020-11-02 11:05:00,39.58,39.79,39.58,39.79,33933.0,32.3467,32.5183,32.3467,32.5183,33933.0
2020-11-02 11:10:00,39.8,39.82,39.72,39.75,39851.0,32.5265,32.5428,32.4611,32.4856,39851.0
2020-11-02 11:15:00,39.74,39.82,39.74,39.79,65805.0,32.4774,32.5428,32.4774,32.5183,65805.0
2020-11-02 11:20:00,39.8,39.94,39.74,39.94,44834.0,32.5265,32.6409,32.4774,32.6409,44834.0
2020-11-02 11:25:00,39.94,40.12,39.93,40.11,71224.0,32.6409,32.788,32.6327,32.7798,71224.0
2020-11-02 11:30:00,40.12,40.12,40.0,40.05,21205.0,32.788,32.788,32.6899,32.7308,21205.0
2020-11-02 11:35:00,40.05,40.05,39.93,39.94,22017.0,32.7308,32.7308,32.6327,32.6409,22017.0
2020-11-02 11:40:00,39.95,40.05,39.95,40.04,44092.0,32.6491,32.7308,32.6491,32.7226,44092.0
2020-11-02 11:45:00,40.05,40.05,39.84,39.86,36859.0,32.7308,32.7308,32.5592,32.5755,36859.0
2020-11-02 11:50:00,39.86,39.92,39.82,39.86,29425.0,32.5755,32.6245,32.5428,32.5755,29425.0
2020-11-02 11:55:00,39.87,39.89,39.84,39.85,16554.0,32.5837,32.6,32.5592,32.5673,16554.0
2020-11-02 12:00:00,39.85,39.93,39.84,39.92,52282.0,32.5673,32.6327,32.5592,32.6245,52282.0
2020-11-02 12:05:00,39.92,39.95,39.89,39.92,23776.0,32.6245,32.6491,32.6,32.6245,23776.0
2020-11-02 12:10:00,39.92,39.94,39.87,39.91,55960.0,32.6245,32.6409,32.5837,32.6164,55960.0
2020-11-02 12:15:00,39.91,39.96,39.79,39.8,30525.0,32.6164,32.6572,32.5183,32.5265,30525.0
2020-11-02 12:20:00,39.8,39.86,39.8,39.84,32504.0,32.5265,32.5755,32.5265,32.5592,32504.0
2020-11-02 12:25:00,39.85,39.92,39.78,39.9,183729.0,32.5673,32.6245,32.5101,32.6082,183729.0
2020-11-02 12:30:00,39.91,39.91,39.84,39.86,22943.0,32.6164,32.6164,32.5592,32.5755,22943.0
2020-11-02 12:35:00,39.87,39.87,39.72,39.73,27087.0,32.5837,32.5837,32.4611,32.4693,27087.0
2020-11-02 12:40:00,39.72,39.75,39.69,39.69,15592.0,32.4611,32.4856,32.4366,32.4366,15592.0
2020-11-02 12:45:00,39.7,39.71,39.61,39.65,32522.0,32.4447,32.4529,32.3712,32.4039,32522.0
2020-11-02 12:50:00,39.65,39.68,39.63,39.66,24535.0,32.4039,32.4284,32.3875,32.4121,24535.0
2020-11-02 12:55:00,39.67,39.71,39.66,39.68,44442.0,32.4202,32.4529,32.4121,32.4284,44442.0
2020-11-02 13:00:00,39.7,39.73,39.62,39.65,26294.0,32.4447,32.4693,32.3794,32.4039,26294.0
2020-11-02 13:05:00,39.65,39.66,39.59,39.64,16860.0,32.4039,32.4121,32.3549,32.3957,16860.0
2020-11-02 13:10:00,39.64,39.67,39.59,39.64,23026.0,32.3957,32.4202,32.3549,32.3957,23026.0
2020-11-02 13:15:00,39.64,39.64,39.56,39.59,19463.0,32.3957,32.3957,32.3303,32.3549,19463.0
2020-11-02 13:20:00,39.59,39.64,39.54,39.57,51459.0,32.3549,32.3957,32.314,32.3385,51459.0
2020-11-02 13:25:00,39.56,39.57,39.47,39.53,29179.0,32.3303,32.3385,32.2568,32.3058,29179.0
2020-11-02 13:30:00,39.52,39.63,39.5,39.63,31390.0,32.2976,32.3875,32.2813,32.3875,31390.0
2020-11-02 13:35:00,39.63,39.64,39.55,39.58,25216.0,32.3875,32.3957,32.3222,32.3467,25216.0
2020-11-02 13:40:00,39.58,39.62,39.55,39.61,36207.0,32.3467,32.3794,32.3222,32.3712,36207.0
2020-11-02 13:45:00,39.6,39.73,39.6,39.72,29379.0,32.363,32.4693,32.363,32.4611,29379.0
2020-11-02 13:50:00,39.71,39.72,39.54,39.58,52804.0,32.4529,32.4611,32.314,32.3467,52804.0
2020-11-02 13:55:00,39.58,39.65,39.57,39.61,21680.0,32.3467,32.4039,32.3385,32.3712,21680.0
2020-11-02 14:00:00,39.59,39.68,39.56,39.65,36383.0,32.3549,32.4284,32.3303,32.4039,36383.0
2020-11-02 14:05:00,39.65,39.79,39.65,39.77,19129.0,32.4039,32.5183,32.4039,32.502,19129.0
2020-11-02 14:10:00,39.75,39.8,39.69,39.8,50219.0,32.4856,32.5265,32.4366,32.5265,50219.0
2020-11-02 14:15:00,39.8,39.82,39.73,39.75,32507.0,32.5265,32.5428,32.4693,32.4856,32507.0
2020-11-02 14:20:00,39.75,39.93,39.73,39.9,38249.0,32.4856,32.6327,32.4693,32.6082,38249.0
2020-11-02 14:25:00,39.9,39.92,39.82,39.89,194213.0,32.6082,32.6245,32.5428,32.6,194213.0
2020-11-02 14:30:00,39.9,39.93,39.81,39.85,53860.0,32.6082,32.6327,32.5346,32.5673,53860.0
2020-11-02 14:35:00,39.85,39.94,39.84,39.9,35814.0,32.5673,32.6409,32.5592,32.6082,35814.0
2020-11-02 14:40:00,39.9,39.92,39.88,39.9,31342.0,32.6082,32.6245,32.5919,32.6082,31342.0
2020-11-02 14:45:00,39.89,39.99,39.86,39.87,43535.0,32.6,32.6818,32.5755,32.5837,43535.0
2020-11-02 14:50:00,39.87,39.92,39.84,39.84,45046.0,32.5837,32.6245,32.5592,32.5592,45046.0
2020-11-02 14:55:00,39.85,39.88,39.81,39.88,48991.0,32.5673,32.5919,32.5346,32.5919,48991.0
2020-11-02 15:00:00,39.88,39.98,39.87,39.96,40116.0,32.5919,32.6736,32.5837,32.6572,40116.0
2020-11-02 15:05:00,39.95,39.96,39.9,39.91,33885.0,32.6491,32.6572,32.6082,32.6164,33885.0
2020-11-02 15:10:00,39.91,39.93,39.86,39.88,50910.0,32.6164,32.6327,32.5755,32.5919,50910.0
2020-11-02 15:15:00,39.88,40.0,39.87,40.0,51000.0,32.5919,32.6899,32.5837,32.6899,51000.0
2020-11-02 15:20:00,39.99,40.01,39.96,39.96,71794.0,32.6818,32.6981,32.6572,32.6572,71794.0
2020-11-02 15:25:00,39.95,39.95,39.86,39.86,66755.0,32.6491,32.6491,32.5755,32.5755,66755.0
2020-11-02 15:30:00,39.87,39.96,39.75,39.77,89678.0,32.5837,32.6572,32.4856,32.502,89678.0
2020-11-02 15:35:00,39.77,39.78,39.65,39.69,104706.0,32.502,32.5101,32.4039,32.4366,104706.0
2020-11-02 15:40:00,39.69,39.71,39.55,39.57,68103.0,32.4366,32.4529,32.3222,32.3385,68103.0
2020-11-02 15:45:00,39.55,39.67,39.54,39.66,101817.0,32.3222,32.4202,32.314,32.4121,101817.0
2020-11-02 15:50:00,39.66,39.68,39.56,39.65,141235.0,32.4121,32.4284,32.3303,32.4039,141235.0
2020-11-02 15:55:00,39.65,39.75,39.58,39.73,545117.0,32.4039,32.4856,32.3467,32.4693,545117.0
2020-11-03 09:30:00,40.54,40.83,40.51,40.66,185187.0,33.1312,33.3682,33.1067,33.2293,185187.0
2020-11-03 09:35:00,40.64,40.71,40.4,40.69,109383.0,33.213,33.2702,33.0168,33.2538,109383.0
2020-11-03 09:40:00,40.68,40.77,40.63,40.73,91034.0,33.2457,33.3192,33.2048,33.2865,91034.0
2020-11-03 09:45:00,40.73,40.78,40.6,40.72,118068.0,33.2865,33.3274,33.1803,33.2783,118068.0
2020-11-03 09:50:00,40.71,40.77,40.63,40.73,88934.0,33.2702,33.3192,33.2048,33.2865,88934.0
2020-11-03 09:55:00,40.73,40.8,40.69,40.69,34878.0,33.2865,33.3437,33.2538,33.2538,34878.0
2020-11-03 10:00:00,40.7,40.76,40.62,40.73,53345.0,33.262,33.311,33.1966,33.2865,53345.0
2020-11-03 10:05:00,40.72,40.84,40.66,40.69,37492.0,33.2783,33.3764,33.2293,33.2538,37492.0
2020-11-03 10:10:00,40.68,40.71,40.6,40.71,40162.0,33.2457,33.2702,33.1803,33.2702,40162.0
2020-11-03 10:15:00,40.72,40.92,40.72,40.91,45967.0,33.2783,33.4418,33.2783,33.4336,45967.0
2020-11-03 10:20:00,40.92,40.93,40.83,40.88,37812.0,33.4418,33.45,33.3682,33.4091,37812.0
2020-11-03 10:25:00,40.87,40.92,40.84,40.88,36146.0,33.4009,33.4418,33.3764,33.4091,36146.0
2020-11-03 10:30:00,40.87,40.94,40.81,40.92,40106.0,33.4009,33.4581,33.3519,33.4418,40106.0
2020-11-03 10:35:00,40.93,41.03,40.9,41.03,84060.0,33.45,33.5317,33.4254,33.5317,84060.0
2020-11-03 10:40:00,41.03,41.04,40.9,40.95,61362.0,33.5317,33.5399,33.4254,33.4663,61362.0
2020-11-03 10:45:00,40.95,40.99,40.89,40.92,44239.0,33.4663,33.499,33.4173,33.4418,44239.0
2020-11-03 10:50:00,40.92,40.95,40.86,40.92,40186.0,33.4418,33.4663,33.3928,33.4418,40186.0
2020-11-03 10:55:00,40.92,40.98,40.89,40.95,44924.0,33.4418,33.4908,33.4173,33.4663,44924.0
2020-11-03 11:00:00,40.95,41.01,40.9,41.0,60715.0,33.4663,33.5153,33.4254,33.5072,60715.0
2020-11-03 11:05:00,40.99,41.0,40.89,40.91,51172.0,33.499,33.5072,33.4173,33.4336,51172.0
2020-11-03 11:10:00,40.91,40.98,40.9,40.98,26263.0,33.4336,33.4908,33.4254,33.4908,26263.0
2020-11-03 11:15:00,40.98,41.01,40.95,40.99,31549.0,33.4908,33.5153,33.4663,33.499,31549.0
2020-11-03 11:20:00,40.99,41.04,40.98,41.02,43626.0,33.499,33.5399,33.4908,33.5235,43626.0
2020-11-03 11:25:00,41.02,41.07,40.93,40.93,41033.0,33.5235,33.5644,33.45,33.45,41033.0
2020-11-03 11:30:00,40.95,40.96,40.87,40.95,43707.0,33.4663,33.4745,33.4009,33.4663,43707.0
2020-11-03 11:35:00,40.94,40.98,40.92,40.97,98788.0,33.4581,33.4908,33.4418,33.4827,98788.0
2020-11-03 11:40:00,40.96,40.98,40.89,40.93,63977.0,33.4745,33.4908,33.4173,33.45,63977.0
2020-11-03 11:45:00,40.94,40.96,40.88,40.96,48086.0,33.4581,33.4745,33.4091,33.4745,48086.0
2020-11-03 11:50:00,40.96,41.02,40.92,40.92,60932.0,33.4745,33.5235,33.4418,33.4418,60932.0
2020-11-03 11:55:00,40.92,40.97,40.92,40.94,45539.0,33.4418,33.4827,33.4418,33.4581,45539.0
2020-11-03 12:00:00,40.95,40.96,40.82,40.84,40134.0,33.4663,33.4745,33.3601,33.3764,40134.0
2020-11-03 12:05:00,40.84,40.9,40.82,40.89,30307.0,33.3764,33.4254,33.3601,33.4173,30307.0
2020-11-03 12:10:00,40.89,40.92,40.87,40.87,84654.0,33.4173,33.4418,33.4009,33.4009,84654.0
2020-11-03 12:15:00,40.87,40.87,40.75,40.76,54390.0,33.4009,33.4009,33.3029,33.311,54390.0
2020-11-03 12:20:00,40.76,40.79,40.71,40.73,40341.0,33.311,33.3355,33.2702,33.2865,40341.0
2020-11-03 12:25:00,40.73,40.74,40.66,40.68,30333.0,33.2865,33.2947,33.2293,33.2457,30333.0
2020-11-03 12:30:00,40.67,40.73,40.66,40.69,14376.0,33.2375,33.2865,33.2293,33.2538,14376.0
2020-11-03 12:35:00,40.7,40.7,40.64,40.67,15926.0,33.262,33.262,33.213,33.2375,15926.0
2020-11-03 12:40:00,40.66,40.66,40.59,40.61,36730.0,33.2293,33.2293,33.1721,33.1884,36730.0
2020-11-03 12:45:00,40.63,40.64,40.59,40.61,13187.0,33.2048,33.213,33.1721,33.1884,13187.0
2020-11-03 12:50:00,40.61,40.63,40.53,40.55,22217.0,33.1884,33.2048,33.1231,33.1394,22217.0
2020-11-03 12:55:00,40.55,40.56,40.47,40.51,25355.0,33.1394,33.1476,33.074,33.1067,25355.0
2020-11-03 13:00:00,40.52,40.61,40.51,40.57,29332.0,33.1149,33.1884,33.1067,33.1558,29332.0
2020-11-03 13:05:00,40.58,40.64,40.55,40.63,20614.0,33.1639,33.213,33.1394,33.2048,20614.0
2020-11-03 13:10:00,40.64,40.73,40.63,40.7,42638.0,33.213,33.2865,33.2048,33.262,42638.0
2020-11-03 13:15:00,40.7,40.73,40.67,40.7,32669.0,33.262,33.2865,33.2375,33.262,32669.0
2020-11-03 13:20:00,40.7,40.75,40.68,40.75,45315.0,33.262,33.3029,33.2457,33.3029,45315.0
2020-11-03 13:25:00,40.74,40.74,40.68,40.72,21856.0,33.2947,33.2947,33.2457,33.2783,21856.0
2020-11-03 13:30:00,40.72,40.75,40.71,40.75,31817.0,33.2783,33.3029,33.2702,33.3029,31817.0
2020-11-03 13:35:00,40.76,40.8,40.71,40.73,45937.0,33.311,33.3437,33.2702,33.2865,45937.0
2020-11-03 13:40:00,40.73,40.76,40.68,40.74,46878.0,33.2865,33.311,33.2457,33.2947,46878.0
2020-11-03 13:45:00,40.75,40.79,40.68,40.68,48091.0,33.3029,33.3355,33.2457,33.2457,48091.0
2020-11-03 13:50:00,40.68,40.74,40.67,40.7,35038.0,33.2457,33.2947,33.2375,33.262,35038.0
2020-11-03 13:55:00,40.7,40.75,40.66,40.7,35021.0,33.262,33.3029,33.2293,33.262,35021.0
2020-11-03 14:00:00,40.69,40.75,40.67,40.7,62319.0,33.2538,33.3029,33.2375,33.262,62319.0
2020-11-03 14:05:00,40.71,40.79,40.69,40.79,25807.0,33.2702,33.3355,33.2538,33.3355,25807.0
2020-11-03 14:10:00,40.8,40.84,40.79,40.82,44405.0,33.3437,33.3764,33.3355,33.3601,44405.0
2020-11-03 14:15:00,40.83,40.83,40.73,40.76,40770.0,33.3682,33.3682,33.2865,33.311,40770.0
2020-11-03 14:20:00,40.75,40.76,40.69,40.69,19866.0,33.3029,33.311,33.2538,33.2538,19866.0
2020-11-03 14:25:00,40.69,40.73,40.67,40.72,25242.0,33.2538,33.2865,33.2375,33.2783,25242.0
2020-11-03 14:30:00,40.73,40.85,40.72,40.84,47381.0,33.2865,33.3846,33.2783,33.3764,47381.0
2020-11-03 14:35:00,40.84,40.89,40.83,40.85,23920.0,33.3764,33.4173,33.3682,33.3846,23920.0
2020-11-03 14:40:00,40.86,40.89,40.85,40.87,17067.0,33.3928,33.4173,33.3846,33.4009,17067.0
2020-11-03 14:45:00,40.88,40.93,40.87,40.92,25910.0,33.4091,33.45,33.4009,33.4418,25910.0
2020-11-03 14:50:00,40.92,40.93,40.87,40.88,17989.0,33.4418,33.45,33.4009,33.4091,17989.0
2020-11-03 14:55:00,40.89,40.91,40.85,40.89,20733.0,33.4173,33.4336,33.3846,33.4173,20733.0
2020-11-03 15:00:00,40.9,40.91,40.8,40.84,34708.0,33.4254,33.4336,33.3437,33.3764,34708.0
2020-11-03 15:05:00,40.84,40.84,40.8,40.8,41980.0,33.3764,33.3764,33.3437,33.3437,41980.0
2020-11-03 15:10:00,40.81,40.86,40.78,40.83,48310.0,33.3519,33.3928,33.3274,33.3682,48310.0
2020-11-03 15:15:00,40.82,40.86,40.82,40.85,56327.0,33.3601,33.3928,33.3601,33.3846,56327.0
2020-11-03 15:20:00,40.86,40.87,40.67,40.71,60920.0,33.3928,33.4009,33.2375,33.2702,60920.0
2020-11-03 15:25:00,40.72,40.83,40.7,40.79,67500.0,33.2783,33.3682,33.262,33.3355,67500.0
2020-11-03 15:30:00,40.8,40.95,40.78,40.93,66276.0,33.3437,33.4663,33.3274,33.45,66276.0
2020-11-03 15:35:00,40.92,40.96,40.87,40.92,60430.0,33.4418,33.4745,33.4009,33.4418,60430.0
2020-11-03 15:40:00,40.91,41.04,40.91,40.94,142300.0,33.4336,33.5399,33.4336,33.4581,142300.0
2020-11-03 15:45:00,40.94,41.04,40.93,41.02,133225.0,33.4581,33.5399,33.45,33.5235,133225.0
2020-11-03 15:50:00,41.01,41.09,40.97,41.09,200837.0,33.5153,33.5807,33.4827,33.5807,200837.0
2020-11-03 15:55:00,41.08,41.09,40.77,40.8,562986.0,33.5726,33.5807,33.3192,33.3437,562986.0
2020-11-04 09:30:00,39.68,39.72,38.67,38.77,308324.0,32.4284,32.4611,31.603,31.6847,308324.0
2020-11-04 09:35:00,38.78,38.94,38.46,38.57,188420.0,31.6929,31.8236,31.4314,31.5213,188420.0
2020-11-04 09:40:00,38.57,39.01,38.5,38.81,122304.0,31.5213,31.8808,31.4641,31.7174,122304.0
2020-11-04 09:45:00,38.83,39.36,38.78,39.33,141548.0,31.7337,32.1669,31.6929,32.1424,141548.0
2020-11-04 09:50:00,39.34,39.35,39.18,39.23,120850.0,32.1505,32.1587,32.0198,32.0606,120850.0
2020-11-04 09:55:00,39.23,39.29,39.13,39.26,83829.0,32.0606,32.1097,31.9789,32.0852,83829.0
2020-11-04 10:00:00,39.28,39.58,39.19,39.55,94826.0,32.1015,32.3467,32.028,32.3222,94826.0
2020-11-04 10:05:00,39.54,39.7,39.5,39.7,71191.0,32.314,32.4447,32.2813,32.4447,71191.0
2020-11-04 10:10:00,39.72,39.72,39.58,39.67,73718.0,32.4611,32.4611,32.3467,32.4202,73718.0
2020-11-04 10:15:00,39.67,39.92,39.57,39.79,109907.0,32.4202,32.6245,32.3385,32.5183,109907.0
2020-11-04 10:20:00,39.79,39.92,39.67,39.67,68808.0,32.5183,32.6245,32.4202,32.4202,68808.0
2020-11-04 10:25:00,39.68,39.69,39.39,39.56,108558.0,32.4284,32.4366,32.1914,32.3303,108558.0
2020-11-04 10:30:00,39.55,39.75,39.54,39.58,90692.0,32.3222,32.4856,32.314,32.3467,90692.0
2020-11-04 10:35:00,39.58,39.6,39.47,39.54,77556.0,32.3467,32.363,32.2568,32.314,77556.0
2020-11-04 10:40:00,39.54,39.6,39.46,39.57,59565.0,32.314,32.363,32.2486,32.3385,59565.0
2020-11-04 10:45:00,39.58,39.65,39.54,39.59,44792.0,32.3467,32.4039,32.314,32.3549,44792.0
2020-11-04 10:50:00,39.59,39.71,39.58,39.66,52625.0,32.3549,32.4529,32.3467,32.4121,52625.0
2020-11-04 10:55:00,39.67,39.83,39.61,39.83,43657.0,32.4202,32.551,32.3712,32.551,43657.0
2020-11-04 11:00:00,39.82,39.86,39.71,39.82,49857.0,32.5428,32.5755,32.4529,32.5428,49857.0
2020-11-04 11:05:00,39.82,39.84,39.75,39.76,33177.0,32.5428,32.5592,32.4856,32.4938,33177.0
2020-11-04 11:10:00,39.75,39.75,39.65,39.66,37394.0,32.4856,32.4856,32.4039,32.4121,37394.0
2020-11-04 11:15:00,39.66,39.76,39.63,39.71,70454.0,32.4121,32.4938,32.3875,32.4529,70454.0
2020-11-04 11:20:00,39.7,39.72,39.61,39.72,64349.0,32.4447,32.4611,32.3712,32.4611,64349.0
2020-11-04 11:25:00,39.72,39.84,39.71,39.79,66738.0,32.4611,32.5592,32.4529,32.5183,66738.0
2020-11-04 11:30:00,39.78,39.84,39.76,39.82,67859.0,32.5101,32.5592,32.4938,32.5428,67859.0
2020-11-04 11:35:00,39.82,39.91,39.82,39.89,64327.0,32.5428,32.6164,32.5428,32.6,64327.0
2020-11-04 11:40:00,39.89,39.92,39.8,39.81,55054.0,32.6,32.6245,32.5265,32.5346,55054.0
2020-11-04 11:45:00,39.82,39.84,39.61,39.61,41988.0,32.5428,32.5592,32.3712,32.3712,41988.0
2020-11-04 11:50:00,39.62,39.72,39.57,39.7,49369.0,32.3794,32.4611,32.3385,32.4447,49369.0
2020-11-04 11:55:00,39.7,39.91,39.68,39.84,46130.0,32.4447,32.6164,32.4284,32.5592,46130.0
2020-11-04 12:00:00,39.83,39.97,39.79,39.97,49847.0,32.551,32.6654,32.5183,32.6654,49847.0
2020-11-04 12:05:00,39.97,40.0,39.91,39.91,25417.0,32.6654,32.6899,32.6164,32.6164,25417.0
2020-11-04 12:10:00,39.92,39.98,39.91,39.92,23449.0,32.6245,32.6736,32.6164,32.6245,23449.0
2020-11-04 12:15:00,39.92,40.03,39.92,40.01,30680.0,32.6245,32.7144,32.6245,32.6981,30680.0
2020-11-04 12:20:00,40.02,40.2,40.01,40.19,54003.0,32.7063,32.8534,32.6981,32.8452,54003.0
2020-11-04 12:25:00,40.19,40.2,40.01,40.01,113217.0,32.8452,32.8534,32.6981,32.6981,113217.0
2020-11-04 12:30:00,40.02,40.18,40.01,40.16,72515.0,32.7063,32.837,32.6981,32.8207,72515.0
2020-11-04 12:35:00,40.18,40.25,40.12,40.21,47234.0,32.837,32.8942,32.788,32.8615,47234.0
2020-11-04 12:40:00,40.21,40.28,40.14,40.17,63890.0,32.8615,32.9188,32.8043,32.8289,63890.0
2020-11-04 12:45:00,40.17,40.17,40.07,40.12,43507.0,32.8289,32.8289,32.7471,32.788,43507.0
2020-11-04 12:50:00,40.13,40.13,39.92,39.94,58768.0,32.7962,32.7962,32.6245,32.6409,58768.0
2020-11-04 12:55:00,39.94,39.97,39.88,39.88,60351.0,32.6409,32.6654,32.5919,32.5919,60351.0
2020-11-04 13:00:00,39.89,39.91,39.84,39.88,38870.0,32.6,32.6164,32.5592,32.5919,38870.0
2020-11-04 13:05:00,39.88,39.99,39.87,39.94,29751.0,32.5919,32.6818,32.5837,32.6409,29751.0
2020-11-04 13:10:00,39.93,40.0,39.93,39.94,50126.0,32.6327,32.6899,32.6327,32.6409,50126.0
2020-11-04 13:15:00,39.93,39.94,39.84,39.84,35944.0,32.6327,32.6409,32.5592,32.5592,35944.0
2020-11-04 13:20:00,39.84,39.9,39.82,39.87,20746.0,32.5592,32.6082,32.5428,32.5837,20746.0
2020-11-04 13:25:00,39.86,39.94,39.84,39.91,41495.0,32.5755,32.6409,32.5592,32.6164,41495.0
2020-11-04 13:30:00,39.91,40.03,39.9,40.01,40165.0,32.6164,32.7144,32.6082,32.6981,40165.0
2020-11-04 13:35:00,40.02,40.03,39.92,39.92,39366.0,32.7063,32.7144,32.6245,32.6245,39366.0
2020-11-04 13:40:00,39.92,39.92,39.69,39.79,70651.0,32.6245,32.6245,32.4366,32.5183,70651.0
2020-11-04 13:45:00,39.79,39.79,39.71,39.76,181477.0,32.5183,32.5183,32.4529,32.4938,181477.0
2020-11-04 13:50:00,39.76,39.82,39.71,39.73,31450.0,32.4938,32.5428,32.4529,32.4693,31450.0
2020-11-04 13:55:00,39.74,39.78,39.71,39.73,91210.0,32.4774,32.5101,32.4529,32.4693,91210.0
2020-11-04 14:00:00,39.73,39.79,39.66,39.66,44613.0,32.4693,32.5183,32.4121,32.4121,44613.0
2020-11-04 14:05:00,39.66,39.71,39.64,39.68,40026.0,32.4121,32.4529,32.3957,32.4284,40026.0
2020-11-04 14:10:00,39.68,39.7,39.64,39.67,39880.0,32.4284,32.4447,32.3957,32.4202,39880.0
2020-11-04 14:15:00,39.67,39.68,39.57,39.64,52047.0,32.4202,32.4284,32.3385,32.3957,52047.0
2020-11-04 14:20:00,39.64,39.72,39.62,39.65,44210.0,32.3957,32.4611,32.3794,32.4039,44210.0
2020-11-04 14:25:00,39.64,39.72,39.59,39.71,49831.0,32.3957,32.4611,32.3549,32.4529,49831.0
2020-11-04 14:30:00,39.72,39.73,39.71,39.72,91321.0,32.4611,32.4693,32.4529,32.4611,91321.0
2020-11-04 14:35:00,39.72,39.73,39.63,39.65,39028.0,32.4611,32.4693,32.3875,32.4039,39028.0
2020-11-04 14:40:00,39.64,39.66,39.51,39.55,62269.0,32.3957,32.4121,32.2895,32.3222,62269.0
2020-11-04 14:45:00,39.55,39.57,39.47,39.47,43730.0,32.3222,32.3385,32.2568,32.2568,43730.0
2020-11-04 14:50:00,39.47,39.56,39.46,39.52,48427.0,32.2568,32.3303,32.2486,32.2976,48427.0
2020-11-04 14:55:00,39.52,39.52,39.43,39.47,37169.0,32.2976,32.2976,32.2241,32.2568,37169.0
2020-11-04 15:00:00,39.48,39.51,39.4,39.45,50517.0,32.265,32.2895,32.1996,32.2404,50517.0
2020-11-04 15:05:00,39.45,39.47,39.33,39.4,64031.0,32.2404,32.2568,32.1424,32.1996,64031.0
2020-11-04 15:10:00,39.39,39.4,39.34,39.34,48061.0,32.1914,32.1996,32.1505,32.1505,48061.0
2020-11-04 15:15:00,39.34,39.36,39.31,39.34,62006.0,32.1505,32.1669,32.126,32.1505,62006.0
2020-11-04 15:20:00,39.34,39.35,39.29,39.3,41186.0,32.1505,32.1587,32.1097,32.1178,41186.0
2020-11-04 15:25:00,39.3,39.32,39.22,39.24,40630.0,32.1178,32.1342,32.0525,32.0688,40630.0
2020-11-04 15:30:00,39.25,39.32,39.19,39.32,43444.0,32.077,32.1342,32.028,32.1342,43444.0
2020-11-04 15:35:00,39.32,39.32,39.17,39.19,47398.0,32.1342,32.1342,32.0116,32.028,47398.0
2020-11-04 15:40:00,39.19,39.21,39.13,39.18,74907.0,32.028,32.0443,31.9789,32.0198,74907.0
2020-11-04 15:45:00,39.17,39.24,39.09,39.13,92936.0,32.0116,32.0688,31.9462,31.9789,92936.0
2020-11-04 15:50:00,39.12,39.2,39.09,39.17,108999.0,31.9707,32.0361,31.9462,32.0116,108999.0
2020-11-04 15:55:00,39.16,39.16,38.96,39.0,314661.0,32.0034,32.0034,31.84,31.8727,314661.0
2020-11-05 09:30:00,38.96,39.52,38.96,39.51,119621.0,31.84,32.2976,31.84,32.2895,119621.0
2020-11-05 09:35:00,39.53,39.53,39.29,39.36,75111.0,32.3058,32.3058,32.1097,32.1669,75111.0
2020-11-05 09:40:00,39.36,39.44,39.21,39.44,134347.0,32.1669,32.2323,32.0443,32.2323,134347.0
2020-11-05 09:45:00,39.44,39.78,39.43,39.73,70807.0,32.2323,32.5101,32.2241,32.4693,70807.0
2020-11-05 09:50:00,39.73,39.79,39.59,39.78,29701.0,32.4693,32.5183,32.3549,32.5101,29701.0
2020-11-05 09:55:00,39.78,39.8,39.5,39.51,40714.0,32.5101,32.5265,32.2813,32.2895,40714.0
2020-11-05 10:00:00,39.5,39.65,39.5,39.61,43848.0,32.2813,32.4039,32.2813,32.3712,43848.0
2020-11-05 10:05:00,39.61,39.78,39.61,39.75,53704.0,32.3712,32.5101,32.3712,32.4856,53704.0
2020-11-05 10:10:00,39.75,39.93,39.74,39.91,61730.0,32.4856,32.6327,32.4774,32.6164,61730.0
2020-11-05 10:15:00,39.92,39.99,39.86,39.99,75784.0,32.6245,32.6818,32.5755,32.6818,75784.0
2020-11-05 10:20:00,39.98,40.24,39.97,40.22,74093.0,32.6736,32.8861,32.6654,32.8697,74093.0
2020-11-05 10:25:00,40.23,40.24,40.05,40.05,59612.0,32.8779,32.8861,32.7308,32.7308,59612.0
2020-11-05 10:30:00,40.06,40.1,39.95,39.98,36211.0,32.739,32.7716,32.6491,32.6736,36211.0
2020-11-05 10:35:00,39.99,40.05,39.9,40.01,75711.0,32.6818,32.7308,32.6082,32.6981,75711.0
2020-11-05 10:40:00,39.99,40.08,39.97,40.06,24663.0,32.6818,32.7553,32.6654,32.739,24663.0
2020-11-05 10:45:00,40.06,40.17,40.06,40.08,39024.0,32.739,32.8289,32.739,32.7553,39024.0
2020-11-05 10:50:00,40.07,40.11,40.05,40.09,23239.0,32.7471,32.7798,32.7308,32.7635,23239.0
2020-11-05 10:55:00,40.1,40.22,40.08,40.19,29687.0,32.7716,32.8697,32.7553,32.8452,29687.0
2020-11-05 11:00:00,40.2,40.23,40.15,40.15,20667.0,32.8534,32.8779,32.8125,32.8125,20667.0
2020-11-05 11:05:00,40.15,40.21,40.09,40.21,27126.0,32.8125,32.8615,32.7635,32.8615,27126.0
2020-11-05 11:10:00,40.22,40.28,40.15,40.27,34479.0,32.8697,32.9188,32.8125,32.9106,34479.0
2020-11-05 11:15:00,40.28,40.35,40.27,40.32,24673.0,32.9188,32.976,32.9106,32.9514,24673.0
2020-11-05 11:20:00,40.32,40.34,40.23,40.24,22071.0,32.9514,32.9678,32.8779,32.8861,22071.0
2020-11-05 11:25:00,40.24,40.25,40.11,40.11,77677.0,32.8861,32.8942,32.7798,32.7798,77677.0
2020-11-05 11:30:00,40.11,40.16,40.11,40.14,49676.0,32.7798,32.8207,32.7798,32.8043,49676.0
2020-11-05 11:35:00,40.14,40.15,40.09,40.12,136503.0,32.8043,32.8125,32.7635,32.788,136503.0
2020-11-05 11:40:00,40.11,40.22,40.1,40.21,52941.0,32.7798,32.8697,32.7716,32.8615,52941.0
2020-11-05 11:45:00,40.22,40.34,40.22,40.31,26053.0,32.8697,32.9678,32.8697,32.9433,26053.0
2020-11-05 11:50:00,40.31,40.38,40.26,40.37,25322.0,32.9433,33.0005,32.9024,32.9923,25322.0
2020-11-05 11:55:00,40.37,40.41,40.35,40.37,32480.0,32.9923,33.025,32.976,32.9923,32480.0
2020-11-05 12:00:00,40.37,40.42,40.33,40.4,20489.0,32.9923,33.0332,32.9596,33.0168,20489.0
2020-11-05 12:05:00,40.4,40.4,40.33,40.37,38757.0,33.0168,33.0168,32.9596,32.9923,38757.0
2020-11-05 12:10:00,40.37,40.39,40.31,40.32,20124.0,32.9923,33.0087,32.9433,32.9514,20124.0
2020-11-05 12:15:00,40.34,40.35,40.26,40.28,33255.0,32.9678,32.976,32.9024,32.9188,33255.0
2020-11-05 12:20:00,40.29,40.3,40.16,40.2,31055.0,32.9269,32.9351,32.8207,32.8534,31055.0
2020-11-05 12:25:00,40.2,40.23,40.18,40.18,13869.0,32.8534,32.8779,32.837,32.837,13869.0
2020-11-05 12:30:00,40.19,40.23,40.15,40.2,27305.0,32.8452,32.8779,32.8125,32.8534,27305.0
2020-11-05 12:35:00,40.19,40.34,40.19,40.31,21577.0,32.8452,32.9678,32.8452,32.9433,21577.0
2020-11-05 12:40:00,40.3,40.36,40.28,40.35,32530.0,32.9351,32.9841,32.9188,32.976,32530.0
2020-11-05 12:45:00,40.37,40.44,40.36,40.41,40447.0,32.9923,33.0495,32.9841,33.025,40447.0
2020-11-05 12:50:00,40.4,40.42,40.36,40.39,15352.0,33.0168,33.0332,32.9841,33.0087,15352.0
2020-11-05 12:55:00,40.38,40.47,40.37,40.44,13204.0,33.0005,33.074,32.9923,33.0495,13204.0
2020-11-05 13:00:00,40.45,40.56,40.44,40.5,73866.0,33.0577,33.1476,33.0495,33.0985,73866.0
2020-11-05 13:05:00,40.5,40.56,40.49,40.53,15325.0,33.0985,33.1476,33.0904,33.1231,15325.0
2020-11-05 13:10:00,40.55,40.58,40.5,40.51,21610.0,33.1394,33.1639,33.0985,33.1067,21610.0
2020-11-05 13:15:00,40.51,40.52,40.46,40.52,17592.0,33.1067,33.1149,33.0659,33.1149,17592.0
2020-11-05 13:20:00,40.52,40.53,40.48,40.52,68321.0,33.1149,33.1231,33.0822,33.1149,68321.0
2020-11-05 13:25:00,40.53,40.57,40.51,40.52,17734.0,33.1231,33.1558,33.1067,33.1149,17734.0
2020-11-05 13:30:00,40.52,40.59,40.52,40.58,17841.0,33.1149,33.1721,33.1149,33.1639,17841.0
2020-11-05 13:35:00,40.58,40.61,40.53,40.56,24468.0,33.1639,33.1884,33.1231,33.1476,24468.0
2020-11-05 13:40:00,40.56,40.63,40.55,40.63,19559.0,33.1476,33.2048,33.1394,33.2048,19559.0
2020-11-05 13:45:00,40.65,40.65,40.53,40.53,12681.0,33.2211,33.2211,33.1231,33.1231,12681.0
2020-11-05 13:50:00,40.54,40.55,40.43,40.48,28368.0,33.1312,33.1394,33.0413,33.0822,28368.0
2020-11-05 13:55:00,40.48,40.57,40.47,40.51,32793.0,33.0822,33.1558,33.074,33.1067,32793.0
2020-11-05 14:00:00,40.54,40.6,40.51,40.57,46950.0,33.1312,33.1803,33.1067,33.1558,46950.0
2020-11-05 14:05:00,40.54,40.57,40.48,40.51,29452.0,33.1312,33.1558,33.0822,33.1067,29452.0
2020-11-05 14:10:00,40.5,40.55,40.46,40.47,33012.0,33.0985,33.1394,33.0659,33.074,33012.0
2020-11-05 14:15:00,40.47,40.51,40.46,40.48,20259.0,33.074,33.1067,33.0659,33.0822,20259.0
2020-11-05 14:20:00,40.47,40.56,40.46,40.55,32514.0,33.074,33.1476,33.0659,33.1394,32514.0
2020-11-05 14:25:00,40.55,40.59,40.49,40.49,28498.0,33.1394,33.1721,33.0904,33.0904,28498.0
2020-11-05 14:30:00,40.48,40.64,40.48,40.55,39941.0,33.0822,33.213,33.0822,33.1394,39941.0
2020-11-05 14:35:00,40.55,40.55,40.39,40.49,59908.0,33.1394,33.1394,33.0087,33.0904,59908.0
2020-11-05 14:40:00,40.49,40.54,40.45,40.52,48790.0,33.0904,33.1312,33.0577,33.1149,48790.0
2020-11-05 14:45:00,40.52,40.53,40.47,40.5,35338.0,33.1149,33.1231,33.074,33.0985,35338.0
2020-11-05 14:50:00,40.49,40.5,40.42,40.46,33347.0,33.0904,33.0985,33.0332,33.0659,33347.0
2020-11-05 14:55:00,40.45,40.52,40.36,40.5,40143.0,33.0577,33.1149,32.9841,33.0985,40143.0
2020-11-05 15:00:00,40.5,40.54,40.47,40.49,29811.0,33.0985,33.1312,33.074,33.0904,29811.0
2020-11-05 15:05:00,40.49,40.5,40.42,40.43,33177.0,33.0904,33.0985,33.0332,33.0413,33177.0
2020-11-05 15:10:00,40.44,40.5,40.42,40.44,35445.0,33.0495,33.0985,33.0332,33.0495,35445.0
2020-11-05 15:15:00,40.44,40.48,40.41,40.44,69586.0,33.0495,33.0822,33.025,33.0495,69586.0
2020-11-05 15:20:00,40.44,40.5,40.43,40.49,54371.0,33.0495,33.0985,33.0413,33.0904,54371.0
2020-11-05 15:25:00,40.49,40.51,40.47,40.48,50484.0,33.0904,33.1067,33.074,33.0822,50484.0
2020-11-05 15:30:00,40.49,40.51,40.35,40.38,70984.0,33.0904,33.1067,32.976,33.0005,70984.0
2020-11-05 15:35:00,40.38,40.4,40.32,40.32,60112.0,33.0005,33.0168,32.9514,32.9514,60112.0
2020-11-05 15:40:00,40.32,40.41,40.32,40.37,52195.0,32.9514,33.025,32.9514,32.9923,52195.0
2020-11-05 15:45:00,40.36,40.47,40.33,40.46,129367.0,32.9841,33.074,32.9596,33.0659,129367.0
2020-11-05 15:50:00,40.45,40.56,40.44,40.52,147889.0,33.0577,33.1476,33.0495,33.1149,147889.0
2020-11-05 15:55:00,40.52,40.52,40.39,40.45,475340.0,33.1149,33.1149,33.0087,33.0577,475340.0
2020-11-06 09:30:00,40.82,40.93,40.39,40.55,149643.0,33.3601,33.45,33.0087,33.1394,149643.0
2020-11-06 09:35:00,40.54,40.56,40.41,40.45,61170.0,33.1312,33.1476,33.025,33.0577,61170.0
2020-11-06 09:40:00,40.46,40.56,40.38,40.39,60542.0,33.0659,33.1476,33.0005,33.0087,60542.0
2020-11-06 09:45:00,40.39,40.48,40.26,40.27,82147.0,33.0087,33.0822,32.9024,32.9106,82147.0
2020-11-06 09:50:00,40.29,40.3,40.14,40.28,48894.0,32.9269,32.9351,32.8043,32.9188,48894.0
2020-11-06 09:55:00,40.26,40.3,40.14,40.22,98528.0,32.9024,32.9351,32.8043,32.8697,98528.0
2020-11-06 10:00:00,40.23,40.33,40.18,40.22,69924.0,32.8779,32.9596,32.837,32.8697,69924.0
2020-11-06 10:05:00,40.21,40.29,40.15,40.23,44645.0,32.8615,32.9269,32.8125,32.8779,44645.0
2020-11-06 10:10:00,40.22,40.26,40.14,40.23,36561.0,32.8697,32.9024,32.8043,32.8779,36561.0
2020-11-06 10:15:00,40.22,40.23,40.12,40.16,43045.0,32.8697,32.8779,32.788,32.8207,43045.0
2020-11-06 10:20:00,40.15,40.26,40.13,40.26,56923.0,32.8125,32.9024,32.7962,32.9024,56923.0
2020-11-06 10:25:00,40.26,40.27,40.07,40.08,41747.0,32.9024,32.9106,32.7471,32.7553,41747.0
2020-11-06 10:30:00,40.07,40.15,40.05,40.08,54074.0,32.7471,32.8125,32.7308,32.7553,54074.0
2020-11-06 10:35:00,40.08,40.19,40.07,40.1,38051.0,32.7553,32.8452,32.7471,32.7716,38051.0
2020-11-06 10:40:00,40.1,40.16,40.1,40.12,41220.0,32.7716,32.8207,32.7716,32.788,41220.0
2020-11-06 10:45:00,40.11,40.18,40.11,40.18,40479.0,32.7798,32.837,32.7798,32.837,40479.0
2020-11-06 10:50:00,40.18,40.32,40.17,40.3,63372.0,32.837,32.9514,32.8289,32.9351,63372.0
2020-11-06 10:55:00,40.3,40.31,39.83,39.97,299081.0,32.9351,32.9433,32.551,32.6654,299081.0
2020-11-06 11:00:00,39.98,40.15,39.92,40.11,98560.0,32.6736,32.8125,32.6245,32.7798,98560.0
2020-11-06 11:05:00,40.1,40.2,40.09,40.17,37729.0,32.7716,32.8534,32.7635,32.8289,37729.0
2020-11-06 11:10:00,40.16,40.16,39.85,39.98,242031.0,32.8207,32.8207,32.5673,32.6736,242031.0
2020-11-06 11:15:00,39.97,40.01,39.86,39.89,55744.0,32.6654,32.6981,32.5755,32.6,55744.0
2020-11-06 11:20:00,39.89,39.92,39.81,39.86,69261.0,32.6,32.6245,32.5346,32.5755,69261.0
2020-11-06 11:25:00,39.85,39.91,39.82,39.88,37963.0,32.5673,32.6164,32.5428,32.5919,37963.0
2020-11-06 11:30:00,39.89,39.92,39.83,39.87,24816.0,32.6,32.6245,32.551,32.5837,24816.0
2020-11-06 11:35:00,39.87,39.96,39.87,39.91,21467.0,32.5837,32.6572,32.5837,32.6164,21467.0
2020-11-06 11:40:00,39.91,39.91,39.82,39.84,25413.0,32.6164,32.6164,32.5428,32.5592,25413.0
2020-11-06 11:45:00,39.84,39.88,39.83,39.88,27517.0,32.5592,32.5919,32.551,32.5919,27517.0
2020-11-06 11:50:00,39.88,39.95,39.84,39.87,29485.0,32.5919,32.6491,32.5592,32.5837,29485.0
2020-11-06 11:55:00,39.86,39.88,39.81,39.84,25304.0,32.5755,32.5919,32.5346,32.5592,25304.0
2020-11-06 12:00:00,39.85,39.87,39.79,39.8,16116.0,32.5673,32.5837,32.5183,32.5265,16116.0
2020-11-06 12:05:00,39.8,39.8,39.74,39.75,29319.0,32.5265,32.5265,32.4774,32.4856,29319.0
2020-11-06 12:10:00,39.74,39.76,39.7,39.73,32243.0,32.4774,32.4938,32.4447,32.4693,32243.0
2020-11-06 12:15:00,39.73,39.74,39.71,39.73,22502.0,32.4693,32.4774,32.4529,32.4693,22502.0
2020-11-06 12:20:00,39.73,39.79,39.7,39.71,24087.0,32.4693,32.5183,32.4447,32.4529,24087.0
2020-11-06 12:25:00,39.71,39.72,39.63,39.69,40832.0,32.4529,32.4611,32.3875,32.4366,40832.0
2020-11-06 12:30:00,39.7,39.72,39.65,39.69,19485.0,32.4447,32.4611,32.4039,32.4366,19485.0
2020-11-06 12:35:00,39.68,39.71,39.65,39.67,27496.0,32.4284,32.4529,32.4039,32.4202,27496.0
2020-11-06 12:40:00,39.66,39.7,39.64,39.69,20538.0,32.4121,32.4447,32.3957,32.4366,20538.0
2020-11-06 12:45:00,39.69,39.71,39.64,39.66,30795.0,32.4366,32.4529,32.3957,32.4121,30795.0
2020-11-06 12:50:00,39.65,39.67,39.63,39.66,34106.0,32.4039,32.4202,32.3875,32.4121,34106.0
2020-11-06 12:55:00,39.66,39.67,39.54,39.55,53602.0,32.4121,32.4202,32.314,32.3222,53602.0
2020-11-06 13:00:00,39.56,39.61,39.5,39.52,37453.0,32.3303,32.3712,32.2813,32.2976,37453.0
2020-11-06 13:05:00,39.52,39.54,39.47,39.51,29568.0,32.2976,32.314,32.2568,32.2895,29568.0
2020-11-06 13:10:00,39.51,39.54,39.49,39.49,14807.0,32.2895,32.314,32.2731,32.2731,14807.0
2020-11-06 13:15:00,39.49,39.6,39.47,39.6,23277.0,32.2731,32.363,32.2568,32.363,23277.0
2020-11-06 13:20:00,39.59,39.61,39.55,39.56,16325.0,32.3549,32.3712,32.3222,32.3303,16325.0
2020-11-06 13:25:00,39.56,39.64,39.56,39.58,20852.0,32.3303,32.3957,32.3303,32.3467,20852.0
2020-11-06 13:30:00,39.58,39.6,39.52,39.59,26414.0,32.3467,32.363,32.2976,32.3549,26414.0
2020-11-06 13:35:00,39.59,39.59,39.49,39.5,26488.0,32.3549,32.3549,32.2731,32.2813,26488.0
2020-11-06 13:40:00,39.5,39.51,39.42,39.43,21221.0,32.2813,32.2895,32.2159,32.2241,21221.0
2020-11-06 13:45:00,39.43,39.53,39.43,39.51,31100.0,32.2241,32.3058,32.2241,32.2895,31100.0
2020-11-06 13:50:00,39.51,39.57,39.49,39.52,26764.0,32.2895,32.3385,32.2731,32.2976,26764.0
2020-11-06 13:55:00,39.52,39.53,39.46,39.5,18084.0,32.2976,32.3058,32.2486,32.2813,18084.0
2020-11-06 14:00:00,39.5,39.56,39.34,39.35,78198.0,32.2813,32.3303,32.1505,32.1587,78198.0
2020-11-06 14:05:00,39.34,39.36,39.22,39.23,142970.0,32.1505,32.1669,32.0525,32.0606,142970.0
2020-11-06 14:10:00,39.22,39.22,39.12,39.13,109071.0,32.0525,32.0525,31.9707,31.9789,109071.0
2020-11-06 14:15:00,39.12,39.16,39.07,39.11,117323.0,31.9707,32.0034,31.9299,31.9626,117323.0
2020-11-06 14:20:00,39.11,39.16,39.1,39.15,55715.0,31.9626,32.0034,31.9544,31.9953,55715.0
2020-11-06 14:25:00,39.15,39.22,39.1,39.15,55402.0,31.9953,32.0525,31.9544,31.9953,55402.0
2020-11-06 14:30:00,39.15,39.15,39.06,39.07,62742.0,31.9953,31.9953,31.9217,31.9299,62742.0
2020-11-06 14:35:00,39.06,39.09,38.99,39.05,87901.0,31.9217,31.9462,31.8645,31.9135,87901.0
2020-11-06 14:40:00,39.05,39.07,39.02,39.03,41968.0,31.9135,31.9299,31.889,31.8972,41968.0
2020-11-06 14:45:00,39.02,39.1,39.01,39.05,51594.0,31.889,31.9544,31.8808,31.9135,51594.0
2020-11-06 14:50:00,39.05,39.07,38.99,39.03,54146.0,31.9135,31.9299,31.8645,31.8972,54146.0
2020-11-06 14:55:00,39.04,39.08,38.99,39.02,43000.0,31.9054,31.9381,31.8645,31.889,43000.0
2020-11-06 15:00:00,39.03,39.04,38.92,38.96,63336.0,31.8972,31.9054,31.8073,31.84,63336.0
2020-11-06 15:05:00,38.95,39.01,38.93,38.99,44212.0,31.8318,31.8808,31.8155,31.8645,44212.0
2020-11-06 15:10:00,38.99,39.01,38.9,38.93,62088.0,31.8645,31.8808,31.791,31.8155,62088.0
2020-11-06 15:15:00,38.93,39.01,38.92,38.97,38489.0,31.8155,31.8808,31.8073,31.8482,38489.0
2020-11-06 15:20:00,38.97,39.03,38.95,39.0,47665.0,31.8482,31.8972,31.8318,31.8727,47665.0
2020-11-06 15:25:00,38.99,39.05,38.98,39.04,44129.0,31.8645,31.9135,31.8563,31.9054,44129.0
2020-11-06 15:30:00,39.04,39.09,39.01,39.09,95352.0,31.9054,31.9462,31.8808,31.9462,95352.0
2020-11-06 15:35:00,39.09,39.21,39.09,39.17,63401.0,31.9462,32.0443,31.9462,32.0116,63401.0
2020-11-06 15:40:00,39.17,39.25,39.14,39.24,56609.0,32.0116,32.077,31.9871,32.0688,56609.0
2020-11-06 15:45:00,39.24,39.36,39.21,39.36,91250.0,32.0688,32.1669,32.0443,32.1669,91250.0
2020-11-06 15:50:00,39.36,39.4,39.29,39.3,108769.0,32.1669,32.1996,32.1097,32.1178,108769.0
2020-11-06 15:55:00,39.3,39.3,39.13,39.17,471053.0,32.1178,32.1178,31.9789,32.0116,471053.0
2020-11-09 09:30:00,42.97,43.9,42.49,43.86,456727.0,35.1172,35.8772,34.7249,35.8445,456727.0
2020-11-09 09:35:00,43.85,44.29,43.7,44.05,312808.0,35.8363,36.1959,35.7137,35.9998,312808.0
2020-11-09 09:40:00,44.07,44.17,43.76,43.88,285348.0,36.0161,36.0978,35.7628,35.8608,285348.0
2020-11-09 09:45:00,43.9,43.97,43.58,43.63,204927.0,35.8772,35.9344,35.6157,35.6565,204927.0
2020-11-09 09:50:00,43.62,43.85,43.45,43.83,170863.0,35.6484,35.8363,35.5094,35.82,170863.0
2020-11-09 09:55:00,43.8,44.02,43.74,43.86,285386.0,35.7955,35.9753,35.7464,35.8445,285386.0
2020-11-09 10:00:00,43.86,44.2,43.78,44.2,266619.0,35.8445,36.1224,35.7791,36.1224,266619.0
2020-11-09 10:05:00,44.2,44.25,43.6,43.63,146431.0,36.1224,36.1632,35.632,35.6565,146431.0
2020-11-09 10:10:00,43.62,43.86,43.53,43.69,192205.0,35.6484,35.8445,35.5748,35.7056,192205.0
2020-11-09 10:15:00,43.71,43.98,43.55,43.96,164706.0,35.7219,35.9426,35.5912,35.9262,164706.0
2020-11-09 10:20:00,43.96,44.04,43.83,43.86,98271.0,35.9262,35.9916,35.82,35.8445,98271.0
2020-11-09 10:25:00,43.84,43.97,43.72,43.73,174752.0,35.8282,35.9344,35.7301,35.7383,174752.0
2020-11-09 10:30:00,43.73,43.85,43.55,43.71,245235.0,35.7383,35.8363,35.5912,35.7219,245235.0
2020-11-09 10:35:00,43.7,43.71,43.35,43.35,97673.0,35.7137,35.7219,35.4277,35.4277,97673.0
2020-11-09 10:40:00,43.37,43.66,43.37,43.63,91251.0,35.444,35.6811,35.444,35.6565,91251.0
2020-11-09 10:45:00,43.64,43.74,43.54,43.7,110573.0,35.6647,35.7464,35.583,35.7137,110573.0
2020-11-09 10:50:00,43.69,43.76,43.62,43.68,100460.0,35.7056,35.7628,35.6484,35.6974,100460.0
2020-11-09 10:55:00,43.67,43.79,43.59,43.77,93041.0,35.6892,35.7873,35.6238,35.7709,93041.0
2020-11-09 11:00:00,43.77,43.8,43.46,43.51,171491.0,35.7709,35.7955,35.5176,35.5585,171491.0
2020-11-09 11:05:00,43.51,43.81,43.5,43.8,129625.0,35.5585,35.8036,35.5503,35.7955,129625.0
2020-11-09 11:10:00,43.8,43.87,43.61,43.68,114031.0,35.7955,35.8527,35.6402,35.6974,114031.0
2020-11-09 11:15:00,43.67,43.79,43.58,43.69,214264.0,35.6892,35.7873,35.6157,35.7056,214264.0
2020-11-09 11:20:00,43.69,43.76,43.64,43.68,76064.0,35.7056,35.7628,35.6647,35.6974,76064.0
2020-11-09 11:25:00,43.68,43.69,43.5,43.6,112160.0,35.6974,35.7056,35.5503,35.632,112160.0
2020-11-09 11:30:00,43.61,43.64,43.5,43.52,91937.0,35.6402,35.6647,35.5503,35.5666,91937.0
2020-11-09 11:35:00,43.52,43.75,43.51,43.7,85776.0,35.5666,35.7546,35.5585,35.7137,85776.0
2020-11-09 11:40:00,43.7,43.92,43.7,43.91,97151.0,35.7137,35.8935,35.7137,35.8854,97151.0
2020-11-09 11:45:00,43.91,44.02,43.9,44.0,95526.0,35.8854,35.9753,35.8772,35.9589,95526.0
2020-11-09 11:50:00,44.01,44.03,43.92,43.95,271996.0,35.9671,35.9834,35.8935,35.9181,271996.0
2020-11-09 11:55:00,43.95,43.98,43.81,43.9,173617.0,35.9181,35.9426,35.8036,35.8772,173617.0
2020-11-09 12:00:00,43.9,44.07,43.85,44.07,333161.0,35.8772,36.0161,35.8363,36.0161,333161.0
2020-11-09 12:05:00,44.06,44.06,43.94,43.95,297823.0,36.008,36.008,35.9099,35.9181,297823.0
2020-11-09 12:10:00,43.95,43.97,43.83,43.96,170340.0,35.9181,35.9344,35.82,35.9262,170340.0
2020-11-09 12:15:00,43.96,43.97,43.89,43.91,72121.0,35.9262,35.9344,35.869,35.8854,72121.0
2020-11-09 12:20:00,43.92,44.03,43.87,43.97,127229.0,35.8935,35.9834,35.8527,35.9344,127229.0
2020-11-09 12:25:00,43.97,44.18,43.94,44.15,185533.0,35.9344,36.106,35.9099,36.0815,185533.0
2020-11-09 12:30:00,44.16,44.26,44.12,44.26,110306.0,36.0897,36.1714,36.057,36.1714,110306.0
2020-11-09 12:35:00,44.26,44.4,44.23,44.39,162170.0,36.1714,36.2858,36.1469,36.2776,162170.0
2020-11-09 12:40:00,44.38,44.38,44.15,44.24,146055.0,36.2695,36.2695,36.0815,36.1551,146055.0
2020-11-09 12:45:00,44.24,44.35,44.2,44.35,104979.0,36.1551,36.245,36.1224,36.245,104979.0
2020-11-09 12:50:00,44.34,44.36,44.16,44.21,68475.0,36.2368,36.2531,36.0897,36.1305,68475.0
2020-11-09 12:55:00,44.22,44.28,44.16,44.28,81118.0,36.1387,36.1877,36.0897,36.1877,81118.0
2020-11-09 13:00:00,44.28,44.36,44.25,44.36,75307.0,36.1877,36.2531,36.1632,36.2531,75307.0
2020-11-09 13:05:00,44.36,44.44,44.35,44.44,69926.0,36.2531,36.3185,36.245,36.3185,69926.0
2020-11-09 13:10:00,44.44,44.49,44.4,44.48,102098.0,36.3185,36.3594,36.2858,36.3512,102098.0
2020-11-09 13:15:00,44.48,44.51,44.43,44.47,110329.0,36.3512,36.3757,36.3103,36.343,110329.0
2020-11-09 13:20:00,44.48,44.49,44.41,44.49,104014.0,36.3512,36.3594,36.294,36.3594,104014.0
2020-11-09 13:25:00,44.48,44.66,44.45,44.66,188871.0,36.3512,36.4983,36.3267,36.4983,188871.0
2020-11-09 13:30:00,44.67,44.71,44.6,44.7,85990.0,36.5065,36.5392,36.4493,36.531,85990.0
2020-11-09 13:35:00,44.71,44.83,44.51,44.54,69536.0,36.5392,36.6372,36.3757,36.4002,69536.0
2020-11-09 13:40:00,44.53,44.56,44.47,44.55,130680.0,36.3921,36.4166,36.343,36.4084,130680.0
2020-11-09 13:45:00,44.55,44.64,44.52,44.56,173918.0,36.4084,36.482,36.3839,36.4166,173918.0
2020-11-09 13:50:00,44.56,44.65,44.49,44.59,46828.0,36.4166,36.4901,36.3594,36.4411,46828.0
2020-11-09 13:55:00,44.59,44.6,44.49,44.56,71989.0,36.4411,36.4493,36.3594,36.4166,71989.0
2020-11-09 14:00:00,44.56,44.62,44.52,44.57,59834.0,36.4166,36.4656,36.3839,36.4247,59834.0
2020-11-09 14:05:00,44.58,44.64,44.53,44.54,86966.0,36.4329,36.482,36.3921,36.4002,86966.0
2020-11-09 14:10:00,44.53,44.53,44.43,44.5,90934.0,36.3921,36.3921,36.3103,36.3675,90934.0
2020-11-09 14:15:00,44.5,44.52,44.43,44.46,97886.0,36.3675,36.3839,36.3103,36.3348,97886.0
2020-11-09 14:20:00,44.46,44.46,44.31,44.43,69159.0,36.3348,36.3348,36.2123,36.3103,69159.0
2020-11-09 14:25:00,44.43,44.46,44.38,44.42,71516.0,36.3103,36.3348,36.2695,36.3022,71516.0
2020-11-09 14:30:00,44.42,44.45,44.27,44.29,82179.0,36.3022,36.3267,36.1796,36.1959,82179.0
2020-11-09 14:35:00,44.29,44.46,44.27,44.42,77880.0,36.1959,36.3348,36.1796,36.3022,77880.0
2020-11-09 14:40:00,44.44,44.49,44.39,44.46,52816.0,36.3185,36.3594,36.2776,36.3348,52816.0
2020-11-09 14:45:00,44.46,44.47,44.35,44.39,149125.0,36.3348,36.343,36.245,36.2776,149125.0
2020-11-09 14:50:00,44.4,44.5,44.35,44.48,97171.0,36.2858,36.3675,36.245,36.3512,97171.0
2020-11-09 14:55:00,44.49,44.63,44.48,44.63,108924.0,36.3594,36.4738,36.3512,36.4738,108924.0
2020-11-09 15:00:00,44.64,44.74,44.59,44.72,78881.0,36.482,36.5637,36.4411,36.5473,78881.0
2020-11-09 15:05:00,44.71,44.79,44.67,44.77,92692.0,36.5392,36.6045,36.5065,36.5882,92692.0
2020-11-09 15:10:00,44.77,44.94,44.74,44.88,122549.0,36.5882,36.7271,36.5637,36.6781,122549.0
2020-11-09 15:15:00,44.88,44.99,44.79,44.8,130410.0,36.6781,36.768,36.6045,36.6127,130410.0
2020-11-09 15:20:00,44.79,44.84,44.69,44.73,172778.0,36.6045,36.6454,36.5228,36.5555,172778.0
2020-11-09 15:25:00,44.73,44.74,44.51,44.52,134786.0,36.5555,36.5637,36.3757,36.3839,134786.0
2020-11-09 15:30:00,44.53,44.71,44.52,44.59,157414.0,36.3921,36.5392,36.3839,36.4411,157414.0
2020-11-09 15:35:00,44.58,44.74,44.58,44.73,154176.0,36.4329,36.5637,36.4329,36.5555,154176.0
2020-11-09 15:40:00,44.73,44.74,44.57,44.6,196707.0,36.5555,36.5637,36.4247,36.4493,196707.0
2020-11-09 15:45:00,44.6,44.65,44.5,44.54,288435.0,36.4493,36.4901,36.3675,36.4002,288435.0
2020-11-09 15:50:00,44.53,44.53,44.32,44.37,327658.0,36.3921,36.3921,36.2204,36.2613,327658.0
2020-11-09 15:55:00,44.38,44.39,44.0,44.16,1129473.0,36.2695,36.2776,35.9589,36.0897,1129473.0
2020-11-10 09:30:00,44.44,44.49,43.76,43.76,201481.0,36.3185,36.3594,35.7628,35.7628,201481.0
2020-11-10 09:35:00,43.76,44.11,43.56,44.02,126891.0,35.7628,36.0488,35.5993,35.9753,126891.0
2020-11-10 09:40:00,44.02,44.08,43.82,43.83,71704.0,35.9753,36.0243,35.8118,35.82,71704.0
2020-11-10 09:45:00,43.82,43.99,43.74,43.87,44475.0,35.8118,35.9507,35.7464,35.8527,44475.0
2020-11-10 09:50:00,43.86,44.14,43.82,44.09,38285.0,35.8445,36.0733,35.8118,36.0325,38285.0
2020-11-10 09:55:00,44.08,44.13,43.99,44.11,42668.0,36.0243,36.0652,35.9507,36.0488,42668.0
2020-11-10 10:00:00,44.1,44.34,43.98,44.32,52455.0,36.0406,36.2368,35.9426,36.2204,52455.0
2020-11-10 10:05:00,44.29,44.31,44.0,44.12,42809.0,36.1959,36.2123,35.9589,36.057,42809.0
2020-11-10 10:10:00,44.14,44.27,44.14,44.26,40507.0,36.0733,36.1796,36.0733,36.1714,40507.0
2020-11-10 10:15:00,44.27,44.27,44.09,44.16,55691.0,36.1796,36.1796,36.0325,36.0897,55691.0
2020-11-10 10:20:00,44.15,44.19,43.98,44.06,57445.0,36.0815,36.1142,35.9426,36.008,57445.0
2020-11-10 10:25:00,44.06,44.13,43.98,44.13,49180.0,36.008,36.0652,35.9426,36.0652,49180.0
2020-11-10 10:30:00,44.13,44.14,43.71,43.71,87754.0,36.0652,36.0733,35.7219,35.7219,87754.0
2020-11-10 10:35:00,43.71,43.72,43.44,43.45,80502.0,35.7219,35.7301,35.5013,35.5094,80502.0
2020-11-10 10:40:00,43.45,43.56,43.38,43.5,114433.0,35.5094,35.5993,35.4522,35.5503,114433.0
2020-11-10 10:45:00,43.51,43.54,43.34,43.41,96576.0,35.5585,35.583,35.4195,35.4767,96576.0
2020-11-10 10:50:00,43.41,43.46,43.27,43.35,88699.0,35.4767,35.5176,35.3623,35.4277,88699.0
2020-11-10 10:55:00,43.36,43.5,43.35,43.5,92257.0,35.4359,35.5503,35.4277,35.5503,92257.0
2020-11-10 11:00:00,43.5,43.7,43.47,43.69,106300.0,35.5503,35.7137,35.5258,35.7056,106300.0
2020-11-10 11:05:00,43.67,43.7,43.59,43.63,52797.0,35.6892,35.7137,35.6238,35.6565,52797.0
2020-11-10 11:10:00,43.61,43.69,43.61,43.68,33690.0,35.6402,35.7056,35.6402,35.6974,33690.0
2020-11-10 11:15:00,43.68,43.72,43.52,43.53,62376.0,35.6974,35.7301,35.5666,35.5748,62376.0
2020-11-10 11:20:00,43.53,43.54,43.4,43.43,42774.0,35.5748,35.583,35.4686,35.4931,42774.0
2020-11-10 11:25:00,43.44,43.61,43.44,43.54,62495.0,35.5013,35.6402,35.5013,35.583,62495.0
2020-11-10 11:30:00,43.54,43.54,43.45,43.49,59155.0,35.583,35.583,35.5094,35.5421,59155.0
2020-11-10 11:35:00,43.49,43.5,43.37,43.43,29892.0,35.5421,35.5503,35.444,35.4931,29892.0
2020-11-10 11:40:00,43.43,43.44,43.34,43.37,70015.0,35.4931,35.5013,35.4195,35.444,70015.0
2020-11-10 11:45:00,43.38,43.42,43.27,43.31,77179.0,35.4522,35.4849,35.3623,35.395,77179.0
2020-11-10 11:50:00,43.3,43.43,43.3,43.37,64007.0,35.3868,35.4931,35.3868,35.444,64007.0
2020-11-10 11:55:00,43.36,43.37,43.28,43.29,35698.0,35.4359,35.444,35.3705,35.3787,35698.0
2020-11-10 12:00:00,43.28,43.34,43.22,43.34,51838.0,35.3705,35.4195,35.3215,35.4195,51838.0
2020-11-10 12:05:00,43.34,43.34,43.23,43.3,94104.0,35.4195,35.4195,35.3296,35.3868,94104.0
2020-11-10 12:10:00,43.31,43.39,43.31,43.39,79604.0,35.395,35.4604,35.395,35.4604,79604.0
2020-11-10 12:15:00,43.4,43.42,43.31,43.31,38533.0,35.4686,35.4849,35.395,35.395,38533.0
2020-11-10 12:20:00,43.31,43.45,43.31,43.44,50751.0,35.395,35.5094,35.395,35.5013,50751.0
2020-11-10 12:25:00,43.43,43.54,43.41,43.54,21022.0,35.4931,35.583,35.4767,35.583,21022.0
2020-11-10 12:30:00,43.54,43.63,43.54,43.57,31954.0,35.583,35.6565,35.583,35.6075,31954.0
2020-11-10 12:35:00,43.57,43.6,43.5,43.51,56878.0,35.6075,35.632,35.5503,35.5585,56878.0
2020-11-10 12:40:00,43.5,43.57,43.5,43.56,25222.0,35.5503,35.6075,35.5503,35.5993,25222.0
2020-11-10 12:45:00,43.57,43.64,43.55,43.62,42984.0,35.6075,35.6647,35.5912,35.6484,42984.0
2020-11-10 12:50:00,43.62,43.66,43.58,43.59,84397.0,35.6484,35.6811,35.6157,35.6238,84397.0
2020-11-10 12:55:00,43.6,43.61,43.56,43.6,32392.0,35.632,35.6402,35.5993,35.632,32392.0
2020-11-10 13:00:00,43.61,43.69,43.61,43.67,113566.0,35.6402,35.7056,35.6402,35.6892,113566.0
2020-11-10 13:05:00,43.67,43.84,43.64,43.84,58548.0,35.6892,35.8282,35.6647,35.8282,58548.0
2020-11-10 13:10:00,43.84,43.9,43.76,43.79,54671.0,35.8282,35.8772,35.7628,35.7873,54671.0
2020-11-10 13:15:00,43.79,43.87,43.78,43.83,37279.0,35.7873,35.8527,35.7791,35.82,37279.0
2020-11-10 13:20:00,43.83,43.87,43.75,43.76,56101.0,35.82,35.8527,35.7546,35.7628,56101.0
2020-11-10 13:25:00,43.76,43.8,43.74,43.8,36473.0,35.7628,35.7955,35.7464,35.7955,36473.0
2020-11-10 13:30:00,43.79,43.79,43.6,43.63,70893.0,35.7873,35.7873,35.632,35.6565,70893.0
2020-11-10 13:35:00,43.64,43.78,43.61,43.78,23018.0,35.6647,35.7791,35.6402,35.7791,23018.0
2020-11-10 13:40:00,43.78,43.79,43.71,43.79,36487.0,35.7791,35.7873,35.7219,35.7873,36487.0
2020-11-10 13:45:00,43.79,43.91,43.77,43.9,48280.0,35.7873,35.8854,35.7709,35.8772,48280.0
2020-11-10 13:50:00,43.91,43.96,43.85,43.94,43888.0,35.8854,35.9262,35.8363,35.9099,43888.0
2020-11-10 13:55:00,43.93,44.04,43.93,44.01,53048.0,35.9017,35.9916,35.9017,35.9671,53048.0
2020-11-10 14:00:00,44.0,44.01,43.93,43.95,39978.0,35.9589,35.9671,35.9017,35.9181,39978.0
2020-11-10 14:05:00,43.95,44.02,43.93,44.02,40994.0,35.9181,35.9753,35.9017,35.9753,40994.0
2020-11-10 14:10:00,44.03,44.08,43.94,44.0,68630.0,35.9834,36.0243,35.9099,35.9589,68630.0
2020-11-10 14:15:00,43.99,44.03,43.92,43.99,48531.0,35.9507,35.9834,35.8935,35.9507,48531.0
2020-11-10 14:20:00,43.98,44.09,43.94,44.08,103507.0,35.9426,36.0325,35.9099,36.0243,103507.0
2020-11-10 14:25:00,44.09,44.15,43.99,44.02,60666.0,36.0325,36.0815,35.9507,35.9753,60666.0
2020-11-10 14:30:00,44.03,44.08,43.99,44.01,50442.0,35.9834,36.0243,35.9507,35.9671,50442.0
2020-11-10 14:35:00,44.0,44.02,43.94,43.97,33415.0,35.9589,35.9753,35.9099,35.9344,33415.0
2020-11-10 14:40:00,43.96,44.04,43.86,43.92,61131.0,35.9262,35.9916,35.8445,35.8935,61131.0
2020-11-10 14:45:00,43.93,44.0,43.9,43.96,31952.0,35.9017,35.9589,35.8772,35.9262,31952.0
2020-11-10 14:50:00,43.96,43.99,43.93,43.94,45708.0,35.9262,35.9507,35.9017,35.9099,45708.0
2020-11-10 14:55:00,43.95,44.07,43.92,44.03,59361.0,35.9181,36.0161,35.8935,35.9834,59361.0
2020-11-10 15:00:00,44.02,44.13,44.01,44.05,115164.0,35.9753,36.0652,35.9671,35.9998,115164.0
2020-11-10 15:05:00,44.04,44.06,43.98,44.01,59881.0,35.9916,36.008,35.9426,35.9671,59881.0
2020-11-10 15:10:00,44.02,44.05,43.98,43.98,46837.0,35.9753,35.9998,35.9426,35.9426,46837.0
2020-11-10 15:15:00,43.99,44.11,43.99,44.09,42764.0,35.9507,36.0488,35.9507,36.0325,42764.0
2020-11-10 15:20:00,44.09,44.19,44.09,44.18,75223.0,36.0325,36.1142,36.0325,36.106,75223.0
2020-11-10 15:25:00,44.19,44.19,44.08,44.12,51085.0,36.1142,36.1142,36.0243,36.057,51085.0
2020-11-10 15:30:00,44.12,44.12,44.05,44.07,51228.0,36.057,36.057,35.9998,36.0161,51228.0
2020-11-10 15:35:00,44.07,44.11,43.95,43.96,94751.0,36.0161,36.0488,35.9181,35.9262,94751.0
2020-11-10 15:40:00,43.97,44.11,43.96,44.05,86606.0,35.9344,36.0488,35.9262,35.9998,86606.0
2020-11-10 15:45:00,44.04,44.1,44.03,44.09,130913.0,35.9916,36.0406,35.9834,36.0325,130913.0
2020-11-10 15:50:00,44.09,44.16,44.07,44.14,191300.0,36.0325,36.0897,36.0161,36.0733,191300.0
2020-11-10 15:55:00,44.14,44.15,43.97,44.14,571072.0,36.0733,36.0815,35.9344,36.0733,571072.0
2020-11-11 09:30:00,44.03,44.15,43.69,43.71,184420.0,35.9834,36.0815,35.7056,35.7219,184420.0
2020-11-11 09:35:00,43.72,43.83,43.44,43.5,157603.0,35.7301,35.82,35.5013,35.5503,157603.0
2020-11-11 09:40:00,43.5,43.5,42.96,42.98,116353.0,35.5503,35.5503,35.109,35.1253,116353.0
2020-11-11 09:45:00,43.0,43.28,42.99,43.2,114162.0,35.1417,35.3705,35.1335,35.3051,114162.0
2020-11-11 09:50:00,43.2,43.24,43.08,43.08,77501.0,35.3051,35.3378,35.207,35.207,77501.0
2020-11-11 09:55:00,43.09,43.11,42.92,42.92,58839.0,35.2152,35.2316,35.0763,35.0763,58839.0
2020-11-11 10:00:00,42.92,43.03,42.81,42.98,47783.0,35.0763,35.1662,34.9864,35.1253,47783.0
2020-11-11 10:05:00,42.99,42.99,42.86,42.97,63050.0,35.1335,35.1335,35.0273,35.1172,63050.0
2020-11-11 10:10:00,42.96,43.09,42.94,43.04,74766.0,35.109,35.2152,35.0926,35.1744,74766.0
2020-11-11 10:15:00,43.03,43.07,42.87,42.87,35317.0,35.1662,35.1989,35.0354,35.0354,35317.0
2020-11-11 10:20:00,42.89,43.0,42.82,42.83,31226.0,35.0518,35.1417,34.9946,35.0027,31226.0
2020-11-11 10:25:00,42.84,43.01,42.84,42.98,28494.0,35.0109,35.1498,35.0109,35.1253,28494.0
2020-11-11 10:30:00,42.98,43.12,42.98,43.11,37112.0,35.1253,35.2397,35.1253,35.2316,37112.0
2020-11-11 10:35:00,43.11,43.13,43.0,43.09,22884.0,35.2316,35.2479,35.1417,35.2152,22884.0
2020-11-11 10:40:00,43.08,43.21,43.08,43.18,29612.0,35.207,35.3133,35.207,35.2888,29612.0
2020-11-11 10:45:00,43.17,43.27,43.04,43.04,82297.0,35.2806,35.3623,35.1744,35.1744,82297.0
2020-11-11 10:50:00,43.04,43.12,42.95,42.97,34178.0,35.1744,35.2397,35.1008,35.1172,34178.0
2020-11-11 10:55:00,42.98,43.09,42.95,43.09,20779.0,35.1253,35.2152,35.1008,35.2152,20779.0
2020-11-11 11:00:00,43.09,43.18,43.07,43.14,29272.0,35.2152,35.2888,35.1989,35.2561,29272.0
2020-11-11 11:05:00,43.14,43.27,43.13,43.22,41169.0,35.2561,35.3623,35.2479,35.3215,41169.0
2020-11-11 11:10:00,43.22,43.33,43.18,43.3,54522.0,35.3215,35.4114,35.2888,35.3868,54522.0
2020-11-11 11:15:00,43.3,43.33,43.26,43.31,41574.0,35.3868,35.4114,35.3542,35.395,41574.0
2020-11-11 11:20:00,43.31,43.36,43.28,43.32,44360.0,35.395,35.4359,35.3705,35.4032,44360.0
2020-11-11 11:25:00,43.32,43.46,43.31,43.45,41324.0,35.4032,35.5176,35.395,35.5094,41324.0
2020-11-11 11:30:00,43.46,43.6,43.45,43.56,74070.0,35.5176,35.632,35.5094,35.5993,74070.0
2020-11-11 11:35:00,43.56,43.65,43.52,43.52,91699.0,35.5993,35.6729,35.5666,35.5666,91699.0
2020-11-11 11:40:00,43.51,43.69,43.5,43.66,55493.0,35.5585,35.7056,35.5503,35.6811,55493.0
2020-11-11 11:45:00,43.65,43.67,43.53,43.54,44994.0,35.6729,35.6892,35.5748,35.583,44994.0
2020-11-11 11:50:00,43.53,43.53,43.45,43.45,82835.0,35.5748,35.5748,35.5094,35.5094,82835.0
2020-11-11 11:55:00,43.45,43.48,43.4,43.41,39844.0,35.5094,35.5339,35.4686,35.4767,39844.0
2020-11-11 12:00:00,43.41,43.43,43.35,43.41,53797.0,35.4767,35.4931,35.4277,35.4767,53797.0
2020-11-11 12:05:00,43.41,43.54,43.35,43.51,72800.0,35.4767,35.583,35.4277,35.5585,72800.0
2020-11-11 12:10:00,43.51,43.51,43.46,43.48,36903.0,35.5585,35.5585,35.5176,35.5339,36903.0
2020-11-11 12:15:00,43.48,43.5,43.44,43.5,38952.0,35.5339,35.5503,35.5013,35.5503,38952.0
2020-11-11 12:20:00,43.49,43.5,43.38,43.38,36733.0,35.5421,35.5503,35.4522,35.4522,36733.0
2020-11-11 12:25:00,43.38,43.42,43.35,43.36,49439.0,35.4522,35.4849,35.4277,35.4359,49439.0
2020-11-11 12:30:00,43.37,43.39,43.27,43.3,126477.0,35.444,35.4604,35.3623,35.3868,126477.0
2020-11-11 12:35:00,43.31,43.43,43.3,43.41,198041.0,35.395,35.4931,35.3868,35.4767,198041.0
2020-11-11 12:40:00,43.41,43.48,43.4,43.46,352924.0,35.4767,35.5339,35.4686,35.5176,352924.0
2020-11-11 12:45:00,43.46,43.57,43.44,43.52,101936.0,35.5176,35.6075,35.5013,35.5666,101936.0
2020-11-11 12:50:00,43.53,43.62,43.51,43.59,37834.0,35.5748,35.6484,35.5585,35.6238,37834.0
2020-11-11 12:55:00,43.57,43.66,43.55,43.57,48643.0,35.6075,35.6811,35.5912,35.6075,48643.0
2020-11-11 13:00:00,43.57,43.58,43.51,43.54,23746.0,35.6075,35.6157,35.5585,35.583,23746.0
2020-11-11 13:05:00,43.54,43.54,43.44,43.46,25700.0,35.583,35.583,35.5013,35.5176,25700.0
2020-11-11 13:10:00,43.47,43.47,43.42,43.43,74484.0,35.5258,35.5258,35.4849,35.4931,74484.0
2020-11-11 13:15:00,43.43,43.5,43.36,43.48,81952.0,35.4931,35.5503,35.4359,35.5339,81952.0
2020-11-11 13:20:00,43.48,43.62,43.48,43.55,41763.0,35.5339,35.6484,35.5339,35.5912,41763.0
2020-11-11 13:25:00,43.55,43.56,43.49,43.55,34005.0,35.5912,35.5993,35.5421,35.5912,34005.0
2020-11-11 13:30:00,43.55,43.55,43.5,43.52,23817.0,35.5912,35.5912,35.5503,35.5666,23817.0
2020-11-11 13:35:00,43.52,43.55,43.49,43.52,31850.0,35.5666,35.5912,35.5421,35.5666,31850.0
2020-11-11 13:40:00,43.52,43.57,43.51,43.56,28306.0,35.5666,35.6075,35.5585,35.5993,28306.0
2020-11-11 13:45:00,43.56,43.59,43.55,43.58,41010.0,35.5993,35.6238,35.5912,35.6157,41010.0
2020-11-11 13:50:00,43.58,43.64,43.57,43.61,39504.0,35.6157,35.6647,35.6075,35.6402,39504.0
2020-11-11 13:55:00,43.61,43.61,43.51,43.52,50253.0,35.6402,35.6402,35.5585,35.5666,50253.0
2020-11-11 14:00:00,43.53,43.58,43.51,43.55,46456.0,35.5748,35.6157,35.5585,35.5912,46456.0
2020-11-11 14:05:00,43.55,43.68,43.54,43.65,85133.0,35.5912,35.6974,35.583,35.6729,85133.0
2020-11-11 14:10:00,43.66,43.75,43.65,43.7,71738.0,35.6811,35.7546,35.6729,35.7137,71738.0
2020-11-11 14:15:00,43.7,43.75,43.69,43.7,69865.0,35.7137,35.7546,35.7056,35.7137,69865.0
2020-11-11 14:20:00,43.71,43.76,43.65,43.65,61866.0,35.7219,35.7628,35.6729,35.6729,61866.0
2020-11-11 14:25:00,43.66,43.68,43.56,43.57,56531.0,35.6811,35.6974,35.5993,35.6075,56531.0
2020-11-11 14:30:00,43.57,43.63,43.56,43.57,80820.0,35.6075,35.6565,35.5993,35.6075,80820.0
2020-11-11 14:35:00,43.57,43.58,43.49,43.51,70673.0,35.6075,35.6157,35.5421,35.5585,70673.0
2020-11-11 14:40:00,43.5,43.52,43.45,43.52,74038.0,35.5503,35.5666,35.5094,35.5666,74038.0
2020-11-11 14:45:00,43.52,43.54,43.34,43.35,119029.0,35.5666,35.583,35.4195,35.4277,119029.0
2020-11-11 14:50:00,43.35,43.48,43.33,43.46,75766.0,35.4277,35.5339,35.4114,35.5176,75766.0
2020-11-11 14:55:00,43.47,43.61,43.44,43.59,77057.0,35.5258,35.6402,35.5013,35.6238,77057.0
2020-11-11 15:00:00,43.58,43.6,43.52,43.52,83583.0,35.6157,35.632,35.5666,35.5666,83583.0
2020-11-11 15:05:00,43.52,43.59,43.49,43.59,84817.0,35.5666,35.6238,35.5421,35.6238,84817.0
2020-11-11 15:10:00,43.58,43.6,43.47,43.5,86493.0,35.6157,35.632,35.5258,35.5503,86493.0
2020-11-11 15:15:00,43.5,43.55,43.47,43.52,62130.0,35.5503,35.5912,35.5258,35.5666,62130.0
2020-11-11 15:20:00,43.52,43.53,43.43,43.48,54164.0,35.5666,35.5748,35.4931,35.5339,54164.0
2020-11-11 15:25:00,43.49,43.52,43.38,43.39,55371.0,35.5421,35.5666,35.4522,35.4604,55371.0
2020-11-11 15:30:00,43.4,43.53,43.38,43.51,64451.0,35.4686,35.5748,35.4522,35.5585,64451.0
2020-11-11 15:35:00,43.51,43.53,43.46,43.48,61956.0,35.5585,35.5748,35.5176,35.5339,61956.0
2020-11-11 15:40:00,43.48,43.57,43.45,43.55,73884.0,35.5339,35.6075,35.5094,35.5912,73884.0
2020-11-11 15:45:00,43.55,43.65,43.51,43.64,104216.0,35.5912,35.6729,35.5585,35.6647,104216.0
2020-11-11 15:50:00,43.64,43.68,43.62,43.68,190663.0,35.6647,35.6974,35.6484,35.6974,190663.0
2020-11-11 15:55:00,43.68,43.77,43.65,43.75,553334.0,35.6974,35.7709,35.6729,35.7546,553334.0
2020-11-12 09:30:00,42.96,43.14,42.83,42.83,116969.0,35.109,35.2561,35.0027,35.0027,116969.0
2020-11-12 09:35:00,42.82,42.93,42.71,42.74,49525.0,34.9946,35.0845,34.9047,34.9292,49525.0
2020-11-12 09:40:00,42.74,42.84,42.66,42.73,77903.0,34.9292,35.0109,34.8638,34.921,77903.0
2020-11-12 09:45:00,42.73,42.99,42.69,42.85,67792.0,34.921,35.1335,34.8883,35.0191,67792.0
2020-11-12 09:50:00,42.85,42.94,42.77,42.82,63233.0,35.0191,35.0926,34.9537,34.9946,63233.0
2020-11-12 09:55:00,42.83,42.85,42.71,42.75,48114.0,35.0027,35.0191,34.9047,34.9374,48114.0
2020-11-12 10:00:00,42.75,42.81,42.66,42.75,51339.0,34.9374,34.9864,34.8638,34.9374,51339.0
2020-11-12 10:05:00,42.75,42.96,42.75,42.91,62585.0,34.9374,35.109,34.9374,35.0681,62585.0
2020-11-12 10:10:00,42.91,42.95,42.86,42.91,37089.0,35.0681,35.1008,35.0273,35.0681,37089.0
2020-11-12 10:15:00,42.89,43.0,42.89,42.95,41682.0,35.0518,35.1417,35.0518,35.1008,41682.0
2020-11-12 10:20:00,42.95,42.97,42.73,42.73,60472.0,35.1008,35.1172,34.921,34.921,60472.0
2020-11-12 10:25:00,42.74,42.77,42.7,42.71,34309.0,34.9292,34.9537,34.8965,34.9047,34309.0
2020-11-12 10:30:00,42.7,42.76,42.69,42.74,39628.0,34.8965,34.9455,34.8883,34.9292,39628.0
2020-11-12 10:35:00,42.74,42.9,42.74,42.85,66634.0,34.9292,35.0599,34.9292,35.0191,66634.0
2020-11-12 10:40:00,42.84,42.93,42.81,42.9,52389.0,35.0109,35.0845,34.9864,35.0599,52389.0
2020-11-12 10:45:00,42.9,42.91,42.83,42.84,30098.0,35.0599,35.0681,35.0027,35.0109,30098.0
2020-11-12 10:50:00,42.84,43.04,42.79,43.03,31590.0,35.0109,35.1744,34.97,35.1662,31590.0
2020-11-12 10:55:00,43.04,43.11,42.99,43.11,44497.0,35.1744,35.2316,35.1335,35.2316,44497.0
2020-11-12 11:00:00,43.11,43.11,42.94,43.05,50741.0,35.2316,35.2316,35.0926,35.1825,50741.0
2020-11-12 11:05:00,43.04,43.18,43.04,43.16,39550.0,35.1744,35.2888,35.1744,35.2724,39550.0
2020-11-12 11:10:00,43.15,43.2,43.11,43.18,40880.0,35.2643,35.3051,35.2316,35.2888,40880.0
2020-11-12 11:15:00,43.19,43.2,43.08,43.12,35864.0,35.2969,35.3051,35.207,35.2397,35864.0
2020-11-12 11:20:00,43.12,43.14,43.02,43.04,39764.0,35.2397,35.2561,35.158,35.1744,39764.0
2020-11-12 11:25:00,43.04,43.05,42.9,42.91,74334.0,35.1744,35.1825,35.0599,35.0681,74334.0
2020-11-12 11:30:00,42.91,42.96,42.9,42.93,35886.0,35.0681,35.109,35.0599,35.0845,35886.0
2020-11-12 11:35:00,42.93,42.95,42.92,42.93,12154.0,35.0845,35.1008,35.0763,35.0845,12154.0
2020-11-12 11:40:00,42.93,42.94,42.9,42.93,17285.0,35.0845,35.0926,35.0599,35.0845,17285.0
2020-11-12 11:45:00,42.93,42.97,42.89,42.95,41584.0,35.0845,35.1172,35.0518,35.1008,41584.0
2020-11-12 11:50:00,42.95,42.97,42.86,42.88,41121.0,35.1008,35.1172,35.0273,35.0436,41121.0
2020-11-12 11:55:00,42.88,42.88,42.8,42.8,42168.0,35.0436,35.0436,34.9782,34.9782,42168.0
2020-11-12 12:00:00,42.81,42.81,42.75,42.76,42698.0,34.9864,34.9864,34.9374,34.9455,42698.0
2020-11-12 12:05:00,42.76,42.8,42.72,42.73,36868.0,34.9455,34.9782,34.9128,34.921,36868.0
2020-11-12 12:10:00,42.73,42.78,42.7,42.74,30739.0,34.921,34.9619,34.8965,34.9292,30739.0
2020-11-12 12:15:00,42.74,42.79,42.71,42.79,24189.0,34.9292,34.97,34.9047,34.97,24189.0
2020-11-12 12:20:00,42.8,42.89,42.77,42.84,46228.0,34.9782,35.0518,34.9537,35.0109,46228.0
2020-11-12 12:25:00,42.84,42.85,42.7,42.72,37992.0,35.0109,35.0191,34.8965,34.9128,37992.0
2020-11-12 12:30:00,42.72,42.74,42.63,42.65,36972.0,34.9128,34.9292,34.8393,34.8556,36972.0
2020-11-12 12:35:00,42.65,42.65,42.58,42.58,23638.0,34.8556,34.8556,34.7984,34.7984,23638.0
2020-11-12 12:40:00,42.58,42.61,42.49,42.51,50556.0,34.7984,34.8229,34.7249,34.7412,50556.0
2020-11-12 12:45:00,42.52,42.53,42.42,42.43,76264.0,34.7494,34.7576,34.6677,34.6758,76264.0
2020-11-12 12:50:00,42.43,42.47,42.36,42.46,61421.0,34.6758,34.7085,34.6186,34.7004,61421.0
2020-11-12 12:55:00,42.46,42.51,42.39,42.41,53188.0,34.7004,34.7412,34.6431,34.6595,53188.0
2020-11-12 13:00:00,42.41,42.5,42.38,42.48,62566.0,34.6595,34.733,34.635,34.7167,62566.0
2020-11-12 13:05:00,42.48,42.48,42.38,42.41,31149.0,34.7167,34.7167,34.635,34.6595,31149.0
2020-11-12 13:10:00,42.42,42.43,42.28,42.38,49340.0,34.6677,34.6758,34.5532,34.635,49340.0
2020-11-12 13:15:00,42.37,42.38,42.18,42.2,60671.0,34.6268,34.635,34.4715,34.4879,60671.0
2020-11-12 13:20:00,42.21,42.28,42.13,42.14,100325.0,34.496,34.5532,34.4307,34.4388,100325.0
2020-11-12 13:25:00,42.14,42.25,42.13,42.22,75005.0,34.4388,34.5287,34.4307,34.5042,75005.0
2020-11-12 13:30:00,42.22,42.37,42.2,42.31,40060.0,34.5042,34.6268,34.4879,34.5778,40060.0
2020-11-12 13:35:00,42.3,42.4,42.27,42.36,33516.0,34.5696,34.6513,34.5451,34.6186,33516.0
2020-11-12 13:40:00,42.36,42.38,42.32,42.34,31578.0,34.6186,34.635,34.5859,34.6023,31578.0
2020-11-12 13:45:00,42.34,42.35,42.28,42.33,24113.0,34.6023,34.6105,34.5532,34.5941,24113.0
2020-11-12 13:50:00,42.33,42.39,42.31,42.36,26108.0,34.5941,34.6431,34.5778,34.6186,26108.0
2020-11-12 13:55:00,42.35,42.38,42.31,42.38,23262.0,34.6105,34.635,34.5778,34.635,23262.0
2020-11-12 14:00:00,42.37,42.45,42.36,42.41,37995.0,34.6268,34.6922,34.6186,34.6595,37995.0
2020-11-12 14:05:00,42.42,42.44,42.34,42.35,44868.0,34.6677,34.684,34.6023,34.6105,44868.0
2020-11-12 14:10:00,42.35,42.38,42.31,42.32,44519.0,34.6105,34.635,34.5778,34.5859,44519.0
2020-11-12 14:15:00,42.33,42.34,42.29,42.32,46796.0,34.5941,34.6023,34.5614,34.5859,46796.0
2020-11-12 14:20:00,42.32,42.41,42.3,42.37,50656.0,34.5859,34.6595,34.5696,34.6268,50656.0
2020-11-12 14:25:00,42.36,42.4,42.33,42.38,55417.0,34.6186,34.6513,34.5941,34.635,55417.0
2020-11-12 14:30:00,42.38,42.55,42.36,42.47,77386.0,34.635,34.7739,34.6186,34.7085,77386.0
2020-11-12 14:35:00,42.46,42.48,42.36,42.39,45995.0,34.7004,34.7167,34.6186,34.6431,45995.0
2020-11-12 14:40:00,42.38,42.38,42.27,42.28,47936.0,34.635,34.635,34.5451,34.5532,47936.0
2020-11-12 14:45:00,42.27,42.31,42.25,42.26,49304.0,34.5451,34.5778,34.5287,34.5369,49304.0
2020-11-12 14:50:00,42.26,42.29,42.19,42.23,58045.0,34.5369,34.5614,34.4797,34.5124,58045.0
2020-11-12 14:55:00,42.23,42.29,42.22,42.25,53187.0,34.5124,34.5614,34.5042,34.5287,53187.0
2020-11-12 15:00:00,42.25,42.29,42.18,42.19,51745.0,34.5287,34.5614,34.4715,34.4797,51745.0
2020-11-12 15:05:00,42.19,42.21,42.14,42.2,54026.0,34.4797,34.496,34.4388,34.4879,54026.0
2020-11-12 15:10:00,42.2,42.24,42.2,42.22,42993.0,34.4879,34.5206,34.4879,34.5042,42993.0
2020-11-12 15:15:00,42.22,42.46,42.21,42.45,60733.0,34.5042,34.7004,34.496,34.6922,60733.0
2020-11-12 15:20:00,42.45,42.5,42.43,42.48,57003.0,34.6922,34.733,34.6758,34.7167,57003.0
2020-11-12 15:25:00,42.48,42.48,42.36,42.37,47699.0,34.7167,34.7167,34.6186,34.6268,47699.0
2020-11-12 15:30:00,42.38,42.39,42.31,42.36,92910.0,34.635,34.6431,34.5778,34.6186,92910.0
2020-11-12 15:35:00,42.35,42.42,42.31,42.42,93609.0,34.6105,34.6677,34.5778,34.6677,93609.0
2020-11-12 15:40:00,42.41,42.5,42.38,42.5,167591.0,34.6595,34.733,34.635,34.733,167591.0
2020-11-12 15:45:00,42.5,42.58,42.47,42.57,286327.0,34.733,34.7984,34.7085,34.7903,286327.0
2020-11-12 15:50:00,42.58,42.68,42.57,42.62,126488.0,34.7984,34.8801,34.7903,34.8311,126488.0
2020-11-12 15:55:00,42.61,42.82,42.61,42.82,717027.0,34.8229,34.9946,34.8229,34.9946,717027.0
2020-11-13 09:30:00,43.25,43.28,43.15,43.21,79607.0,35.346,35.3705,35.2643,35.3133,79607.0
2020-11-13 09:35:00,43.2,43.2,43.02,43.14,37729.0,35.3051,35.3051,35.158,35.2561,37729.0
2020-11-13 09:40:00,43.13,43.24,43.11,43.2,33191.0,35.2479,35.3378,35.2316,35.3051,33191.0
2020-11-13 09:45:00,43.21,43.26,43.15,43.23,44742.0,35.3133,35.3542,35.2643,35.3296,44742.0
2020-11-13 09:50:00,43.24,43.36,43.09,43.13,81230.0,35.3378,35.4359,35.2152,35.2479,81230.0
2020-11-13 09:55:00,43.14,43.24,43.03,43.21,39667.0,35.2561,35.3378,35.1662,35.3133,39667.0
2020-11-13 10:00:00,43.2,43.33,43.19,43.28,45549.0,35.3051,35.4114,35.2969,35.3705,45549.0
2020-11-13 10:05:00,43.3,43.39,43.24,43.34,32572.0,35.3868,35.4604,35.3378,35.4195,32572.0
2020-11-13 10:10:00,43.35,43.52,43.32,43.37,40658.0,35.4277,35.5666,35.4032,35.444,40658.0
2020-11-13 10:15:00,43.39,43.43,43.33,43.36,29599.0,35.4604,35.4931,35.4114,35.4359,29599.0
2020-11-13 10:20:00,43.36,43.37,43.21,43.3,81213.0,35.4359,35.444,35.3133,35.3868,81213.0
2020-11-13 10:25:00,43.3,43.4,43.25,43.4,25209.0,35.3868,35.4686,35.346,35.4686,25209.0
2020-11-13 10:30:00,43.4,43.54,43.4,43.48,42583.0,35.4686,35.583,35.4686,35.5339,42583.0
2020-11-13 10:35:00,43.48,43.51,43.36,43.4,26802.0,35.5339,35.5585,35.4359,35.4686,26802.0
2020-11-13 10:40:00,43.4,43.5,43.39,43.43,23207.0,35.4686,35.5503,35.4604,35.4931,23207.0
2020-11-13 10:45:00,43.41,43.43,43.32,43.36,18805.0,35.4767,35.4931,35.4032,35.4359,18805.0
2020-11-13 10:50:00,43.34,43.4,43.31,43.32,20659.0,35.4195,35.4686,35.395,35.4032,20659.0
2020-11-13 10:55:00,43.33,43.34,43.21,43.26,16522.0,35.4114,35.4195,35.3133,35.3542,16522.0
2020-11-13 11:00:00,43.26,43.31,43.24,43.28,20391.0,35.3542,35.395,35.3378,35.3705,20391.0
2020-11-13 11:05:00,43.29,43.31,43.2,43.21,17617.0,35.3787,35.395,35.3051,35.3133,17617.0
2020-11-13 11:10:00,43.22,43.29,43.2,43.26,19496.0,35.3215,35.3787,35.3051,35.3542,19496.0
2020-11-13 11:15:00,43.27,43.27,43.21,43.25,23909.0,35.3623,35.3623,35.3133,35.346,23909.0
2020-11-13 11:20:00,43.25,43.27,43.21,43.21,15693.0,35.346,35.3623,35.3133,35.3133,15693.0
2020-11-13 11:25:00,43.2,43.3,43.14,43.3,35625.0,35.3051,35.3868,35.2561,35.3868,35625.0
2020-11-13 11:30:00,43.29,43.35,43.26,43.33,22652.0,35.3787,35.4277,35.3542,35.4114,22652.0
2020-11-13 11:35:00,43.33,43.37,43.29,43.35,15854.0,35.4114,35.444,35.3787,35.4277,15854.0
2020-11-13 11:40:00,43.37,43.42,43.35,43.38,27049.0,35.444,35.4849,35.4277,35.4522,27049.0
2020-11-13 11:45:00,43.38,43.4,43.36,43.39,19806.0,35.4522,35.4686,35.4359,35.4604,19806.0
2020-11-13 11:50:00,43.39,43.41,43.32,43.33,18053.0,35.4604,35.4767,35.4032,35.4114,18053.0
2020-11-13 11:55:00,43.33,43.42,43.29,43.33,49665.0,35.4114,35.4849,35.3787,35.4114,49665.0
2020-11-13 12:00:00,43.33,43.35,43.3,43.3,31050.0,35.4114,35.4277,35.3868,35.3868,31050.0
2020-11-13 12:05:00,43.3,43.36,43.28,43.28,24131.0,35.3868,35.4359,35.3705,35.3705,24131.0
2020-11-13 12:10:00,43.27,43.28,43.23,43.26,18066.0,35.3623,35.3705,35.3296,35.3542,18066.0
2020-11-13 12:15:00,43.27,43.28,43.24,43.26,21686.0,35.3623,35.3705,35.3378,35.3542,21686.0
2020-11-13 12:20:00,43.26,43.29,43.21,43.21,9726.0,35.3542,35.3787,35.3133,35.3133,9726.0
2020-11-13 12:25:00,43.21,43.26,43.21,43.26,14332.0,35.3133,35.3542,35.3133,35.3542,14332.0
2020-11-13 12:30:00,43.25,43.33,43.23,43.32,18212.0,35.346,35.4114,35.3296,35.4032,18212.0
2020-11-13 12:35:00,43.33,43.36,43.3,43.35,24993.0,35.4114,35.4359,35.3868,35.4277,24993.0
2020-11-13 12:40:00,43.35,43.35,43.28,43.3,20820.0,35.4277,35.4277,35.3705,35.3868,20820.0
2020-11-13 12:45:00,43.3,43.33,43.27,43.27,14769.0,35.3868,35.4114,35.3623,35.3623,14769.0
2020-11-13 12:50:00,43.27,43.35,43.27,43.34,20490.0,35.3623,35.4277,35.3623,35.4195,20490.0
2020-11-13 12:55:00,43.35,43.37,43.31,43.33,11780.0,35.4277,35.444,35.395,35.4114,11780.0
2020-11-13 13:00:00,43.33,43.36,43.27,43.35,22058.0,35.4114,35.4359,35.3623,35.4277,22058.0
2020-11-13 13:05:00,43.36,43.42,43.36,43.42,28183.0,35.4359,35.4849,35.4359,35.4849,28183.0
2020-11-13 13:10:00,43.42,43.44,43.35,43.36,58128.0,35.4849,35.5013,35.4277,35.4359,58128.0
2020-11-13 13:15:00,43.38,43.44,43.37,43.44,34954.0,35.4522,35.5013,35.444,35.5013,34954.0
2020-11-13 13:20:00,43.43,43.49,43.41,43.47,66444.0,35.4931,35.5421,35.4767,35.5258,66444.0
2020-11-13 13:25:00,43.47,43.5,43.46,43.49,71410.0,35.5258,35.5503,35.5176,35.5421,71410.0
2020-11-13 13:30:00,43.49,43.5,43.36,43.41,32108.0,35.5421,35.5503,35.4359,35.4767,32108.0
2020-11-13 13:35:00,43.41,43.49,43.4,43.48,33643.0,35.4767,35.5421,35.4686,35.5339,33643.0
2020-11-13 13:40:00,43.48,43.51,43.46,43.49,56613.0,35.5339,35.5585,35.5176,35.5421,56613.0
2020-11-13 13:45:00,43.5,43.53,43.47,43.5,44343.0,35.5503,35.5748,35.5258,35.5503,44343.0
2020-11-13 13:50:00,43.5,43.53,43.47,43.48,23836.0,35.5503,35.5748,35.5258,35.5339,23836.0
2020-11-13 13:55:00,43.48,43.48,43.4,43.41,30801.0,35.5339,35.5339,35.4686,35.4767,30801.0
2020-11-13 14:00:00,43.42,43.42,43.34,43.36,71661.0,35.4849,35.4849,35.4195,35.4359,71661.0
2020-11-13 14:05:00,43.36,43.41,43.35,43.37,32862.0,35.4359,35.4767,35.4277,35.444,32862.0
2020-11-13 14:10:00,43.37,43.38,43.31,43.32,23936.0,35.444,35.4522,35.395,35.4032,23936.0
2020-11-13 14:15:00,43.32,43.36,43.28,43.36,40746.0,35.4032,35.4359,35.3705,35.4359,40746.0
2020-11-13 14:20:00,43.35,43.46,43.35,43.4,52980.0,35.4277,35.5176,35.4277,35.4686,52980.0
2020-11-13 14:25:00,43.4,43.42,43.37,43.41,38681.0,35.4686,35.4849,35.444,35.4767,38681.0
2020-11-13 14:30:00,43.42,43.44,43.36,43.39,50077.0,35.4849,35.5013,35.4359,35.4604,50077.0
2020-11-13 14:35:00,43.4,43.44,43.37,43.43,42774.0,35.4686,35.5013,35.444,35.4931,42774.0
2020-11-13 14:40:00,43.43,43.46,43.42,43.44,132363.0,35.4931,35.5176,35.4849,35.5013,132363.0
2020-11-13 14:45:00,43.44,43.45,43.31,43.32,26429.0,35.5013,35.5094,35.395,35.4032,26429.0
2020-11-13 14:50:00,43.32,43.36,43.31,43.35,14174.0,35.4032,35.4359,35.395,35.4277,14174.0
2020-11-13 14:55:00,43.34,43.47,43.34,43.43,48297.0,35.4195,35.5258,35.4195,35.4931,48297.0
2020-11-13 15:00:00,43.43,43.49,43.38,43.44,32711.0,35.4931,35.5421,35.4522,35.5013,32711.0
2020-11-13 15:05:00,43.45,43.47,43.41,43.43,92396.0,35.5094,35.5258,35.4767,35.4931,92396.0
2020-11-13 15:10:00,43.43,43.43,43.34,43.38,49202.0,35.4931,35.4931,35.4195,35.4522,49202.0
2020-11-13 15:15:00,43.38,43.4,43.3,43.35,42963.0,35.4522,35.4686,35.3868,35.4277,42963.0
2020-11-13 15:20:00,43.35,43.35,43.32,43.33,20460.0,35.4277,35.4277,35.4032,35.4114,20460.0
2020-11-13 15:25:00,43.33,43.37,43.3,43.34,44369.0,35.4114,35.444,35.3868,35.4195,44369.0
2020-11-13 15:30:00,43.34,43.44,43.33,43.41,66368.0,35.4195,35.5013,35.4114,35.4767,66368.0
2020-11-13 15:35:00,43.41,43.51,43.4,43.51,71971.0,35.4767,35.5585,35.4686,35.5585,71971.0
2020-11-13 15:40:00,43.51,43.58,43.5,43.55,76387.0,35.5585,35.6157,35.5503,35.5912,76387.0
2020-11-13 15:45:00,43.56,43.59,43.45,43.46,88551.0,35.5993,35.6238,35.5094,35.5176,88551.0
2020-11-13 15:50:00,43.47,43.49,43.27,43.29,175775.0,35.5258,35.5421,35.3623,35.3787,175775.0
2020-11-13 15:55:00,43.29,43.4,43.17,43.31,445457.0,35.3787,35.4686,35.2806,35.395,445457.0
2020-11-16 09:30:00,44.66,45.04,44.59,44.85,332959.0,36.4983,36.8089,36.4411,36.6536,332959.0
2020-11-16 09:35:00,44.87,44.88,44.57,44.6,166326.0,36.6699,36.6781,36.4247,36.4493,166326.0
2020-11-16 09:40:00,44.61,44.61,44.12,44.12,117976.0,36.4574,36.4574,36.057,36.057,117976.0
2020-11-16 09:45:00,44.14,44.28,43.99,44.08,141775.0,36.0733,36.1877,35.9507,36.0243,141775.0
2020-11-16 09:50:00,44.07,44.2,43.93,44.0,154367.0,36.0161,36.1224,35.9017,35.9589,154367.0
2020-11-16 09:55:00,44.01,44.16,43.95,44.12,63885.0,35.9671,36.0897,35.9181,36.057,63885.0
2020-11-16 10:00:00,44.12,44.25,44.04,44.14,209421.0,36.057,36.1632,35.9916,36.0733,209421.0
2020-11-16 10:05:00,44.13,44.23,44.11,44.16,65793.0,36.0652,36.1469,36.0488,36.0897,65793.0
2020-11-16 10:10:00,44.17,44.39,44.14,44.33,82942.0,36.0978,36.2776,36.0733,36.2286,82942.0
2020-11-16 10:15:00,44.35,44.48,44.31,44.46,62141.0,36.245,36.3512,36.2123,36.3348,62141.0
2020-11-16 10:20:00,44.46,44.53,44.44,44.49,70344.0,36.3348,36.3921,36.3185,36.3594,70344.0
2020-11-16 10:25:00,44.5,44.54,44.47,44.53,85979.0,36.3675,36.4002,36.343,36.3921,85979.0
2020-11-16 10:30:00,44.54,44.56,44.44,44.47,73934.0,36.4002,36.4166,36.3185,36.343,73934.0
2020-11-16 10:35:00,44.47,44.65,44.45,44.65,92462.0,36.343,36.4901,36.3267,36.4901,92462.0
2020-11-16 10:40:00,44.65,44.79,44.64,44.77,80204.0,36.4901,36.6045,36.482,36.5882,80204.0
2020-11-16 10:45:00,44.76,44.76,44.6,44.6,51373.0,36.58,36.58,36.4493,36.4493,51373.0
2020-11-16 10:50:00,44.61,44.62,44.55,44.58,40554.0,36.4574,36.4656,36.4084,36.4329,40554.0
2020-11-16 10:55:00,44.58,44.62,44.51,44.53,80393.0,36.4329,36.4656,36.3757,36.3921,80393.0
2020-11-16 11:00:00,44.53,44.56,44.4,44.43,52497.0,36.3921,36.4166,36.2858,36.3103,52497.0
2020-11-16 11:05:00,44.41,44.45,44.24,44.25,45415.0,36.294,36.3267,36.1551,36.1632,45415.0
2020-11-16 11:10:00,44.24,44.25,44.2,44.22,45800.0,36.1551,36.1632,36.1224,36.1387,45800.0
2020-11-16 11:15:00,44.22,44.42,44.22,44.42,49835.0,36.1387,36.3022,36.1387,36.3022,49835.0
2020-11-16 11:20:00,44.4,44.45,44.38,44.4,51988.0,36.2858,36.3267,36.2695,36.2858,51988.0
2020-11-16 11:25:00,44.39,44.49,44.39,44.45,46382.0,36.2776,36.3594,36.2776,36.3267,46382.0
2020-11-16 11:30:00,44.45,44.47,44.37,44.45,84865.0,36.3267,36.343,36.2613,36.3267,84865.0
2020-11-16 11:35:00,44.45,44.49,44.38,44.39,60129.0,36.3267,36.3594,36.2695,36.2776,60129.0
2020-11-16 11:40:00,44.4,44.54,44.4,44.52,56410.0,36.2858,36.4002,36.2858,36.3839,56410.0
2020-11-16 11:45:00,44.51,44.55,44.48,44.5,26172.0,36.3757,36.4084,36.3512,36.3675,26172.0
2020-11-16 11:50:00,44.52,44.53,44.36,44.36,37608.0,36.3839,36.3921,36.2531,36.2531,37608.0
2020-11-16 11:55:00,44.37,44.45,44.37,44.4,27201.0,36.2613,36.3267,36.2613,36.2858,27201.0
2020-11-16 12:00:00,44.41,44.41,44.34,44.36,15568.0,36.294,36.294,36.2368,36.2531,15568.0
2020-11-16 12:05:00,44.35,44.43,44.33,44.4,32440.0,36.245,36.3103,36.2286,36.2858,32440.0
2020-11-16 12:10:00,44.39,44.39,44.26,44.3,32618.0,36.2776,36.2776,36.1714,36.2041,32618.0
2020-11-16 12:15:00,44.31,44.37,44.29,44.31,35756.0,36.2123,36.2613,36.1959,36.2123,35756.0
2020-11-16 12:20:00,44.32,44.36,44.26,44.27,24565.0,36.2204,36.2531,36.1714,36.1796,24565.0
2020-11-16 12:25:00,44.27,44.39,44.27,44.36,36193.0,36.1796,36.2776,36.1796,36.2531,36193.0
2020-11-16 12:30:00,44.35,44.43,44.33,44.43,34230.0,36.245,36.3103,36.2286,36.3103,34230.0
2020-11-16 12:35:00,44.44,44.45,44.34,44.35,29424.0,36.3185,36.3267,36.2368,36.245,29424.0
2020-11-16 12:40:00,44.36,44.39,44.32,44.38,23014.0,36.2531,36.2776,36.2204,36.2695,23014.0
2020-11-16 12:45:00,44.38,44.38,44.27,44.36,50112.0,36.2695,36.2695,36.1796,36.2531,50112.0
2020-11-16 12:50:00,44.36,44.37,44.26,44.27,25372.0,36.2531,36.2613,36.1714,36.1796,25372.0
2020-11-16 12:55:00,44.26,44.32,44.22,44.23,47823.0,36.1714,36.2204,36.1387,36.1469,47823.0
2020-11-16 13:00:00,44.23,44.23,44.16,44.16,34450.0,36.1469,36.1469,36.0897,36.0897,34450.0
2020-11-16 13:05:00,44.16,44.19,44.12,44.13,33018.0,36.0897,36.1142,36.057,36.0652,33018.0
2020-11-16 13:10:00,44.14,44.17,44.12,44.16,17029.0,36.0733,36.0978,36.057,36.0897,17029.0
2020-11-16 13:15:00,44.16,44.19,44.12,44.15,26695.0,36.0897,36.1142,36.057,36.0815,26695.0
2020-11-16 13:20:00,44.15,44.16,44.04,44.12,38420.0,36.0815,36.0897,35.9916,36.057,38420.0
2020-11-16 13:25:00,44.12,44.12,43.99,44.0,35797.0,36.057,36.057,35.9507,35.9589,35797.0
2020-11-16 13:30:00,44.0,44.1,43.99,44.09,27050.0,35.9589,36.0406,35.9507,36.0325,27050.0
2020-11-16 13:35:00,44.1,44.1,44.01,44.01,22302.0,36.0406,36.0406,35.9671,35.9671,22302.0
2020-11-16 13:40:00,44.0,44.01,43.89,43.95,102265.0,35.9589,35.9671,35.869,35.9181,102265.0
2020-11-16 13:45:00,43.95,43.99,43.92,43.95,34803.0,35.9181,35.9507,35.8935,35.9181,34803.0
2020-11-16 13:50:00,43.96,44.0,43.91,43.96,40010.0,35.9262,35.9589,35.8854,35.9262,40010.0
2020-11-16 13:55:00,43.96,44.0,43.93,43.94,43636.0,35.9262,35.9589,35.9017,35.9099,43636.0
2020-11-16 14:00:00,43.94,43.96,43.9,43.92,40688.0,35.9099,35.9262,35.8772,35.8935,40688.0
2020-11-16 14:05:00,43.92,43.94,43.83,43.89,44049.0,35.8935,35.9099,35.82,35.869,44049.0
2020-11-16 14:10:00,43.89,43.91,43.84,43.87,41423.0,35.869,35.8854,35.8282,35.8527,41423.0
2020-11-16 14:15:00,43.86,43.87,43.79,43.85,33927.0,35.8445,35.8527,35.7873,35.8363,33927.0
2020-11-16 14:20:00,43.84,43.88,43.84,43.86,52598.0,35.8282,35.8608,35.8282,35.8445,52598.0
2020-11-16 14:25:00,43.86,43.93,43.83,43.93,56785.0,35.8445,35.9017,35.82,35.9017,56785.0
2020-11-16 14:30:00,43.92,44.0,43.92,43.96,83533.0,35.8935,35.9589,35.8935,35.9262,83533.0
2020-11-16 14:35:00,43.96,43.99,43.95,43.98,42174.0,35.9262,35.9507,35.9181,35.9426,42174.0
2020-11-16 14:40:00,43.98,44.04,43.98,44.03,71175.0,35.9426,35.9916,35.9426,35.9834,71175.0
2020-11-16 14:45:00,44.02,44.12,43.99,44.07,76668.0,35.9753,36.057,35.9507,36.0161,76668.0
2020-11-16 14:50:00,44.07,44.12,44.06,44.09,48183.0,36.0161,36.057,36.008,36.0325,48183.0
2020-11-16 14:55:00,44.09,44.14,44.07,44.12,50411.0,36.0325,36.0733,36.0161,36.057,50411.0
2020-11-16 15:00:00,44.12,44.12,43.98,43.98,115454.0,36.057,36.057,35.9426,35.9426,115454.0
2020-11-16 15:05:00,43.98,44.0,43.9,43.97,41913.0,35.9426,35.9589,35.8772,35.9344,41913.0
2020-11-16 15:10:00,43.98,44.07,43.98,44.0,39510.0,35.9426,36.0161,35.9426,35.9589,39510.0
2020-11-16 15:15:00,44.0,44.03,43.96,43.96,44417.0,35.9589,35.9834,35.9262,35.9262,44417.0
2020-11-16 15:20:00,43.96,44.01,43.95,44.0,64162.0,35.9262,35.9671,35.9181,35.9589,64162.0
2020-11-16 15:25:00,44.0,44.02,43.94,43.97,60958.0,35.9589,35.9753,35.9099,35.9344,60958.0
2020-11-16 15:30:00,43.97,44.03,43.96,43.99,71722.0,35.9344,35.9834,35.9262,35.9507,71722.0
2020-11-16 15:35:00,44.0,44.05,43.95,43.98,99091.0,35.9589,35.9998,35.9181,35.9426,99091.0
2020-11-16 15:40:00,43.98,44.04,43.97,44.03,93384.0,35.9426,35.9916,35.9344,35.9834,93384.0
2020-11-16 15:45:00,44.04,44.15,44.03,44.14,135362.0,35.9916,36.0815,35.9834,36.0733,135362.0
2020-11-16 15:50:00,44.14,44.15,44.09,44.11,175059.0,36.0733,36.0815,36.0325,36.0488,175059.0
2020-11-16 15:55:00,44.12,44.3,44.07,44.28,540845.0,36.057,36.2041,36.0161,36.1877,540845.0
2020-11-17 09:30:00,43.59,43.77,43.45,43.55,148730.0,35.6238,35.7709,35.5094,35.5912,148730.0
2020-11-17 09:35:00,43.56,43.81,43.53,43.75,61632.0,35.5993,35.8036,35.5748,35.7546,61632.0
2020-11-17 09:40:00,43.75,43.75,43.52,43.62,48677.0,35.7546,35.7546,35.5666,35.6484,48677.0
2020-11-17 09:45:00,43.64,43.72,43.56,43.62,108955.0,35.6647,35.7301,35.5993,35.6484,108955.0
2020-11-17 09:50:00,43.62,43.65,43.38,43.41,95668.0,35.6484,35.6729,35.4522,35.4767,95668.0
2020-11-17 09:55:00,43.41,43.45,43.26,43.28,72443.0,35.4767,35.5094,35.3542,35.3705,72443.0
2020-11-17 10:00:00,43.29,43.42,43.26,43.34,50607.0,35.3787,35.4849,35.3542,35.4195,50607.0
2020-11-17 10:05:00,43.34,43.4,43.24,43.4,44994.0,35.4195,35.4686,35.3378,35.4686,44994.0
2020-11-17 10:10:00,43.39,43.55,43.39,43.52,48073.0,35.4604,35.5912,35.4604,35.5666,48073.0
2020-11-17 10:15:00,43.52,43.63,43.46,43.59,63281.0,35.5666,35.6565,35.5176,35.6238,63281.0
2020-11-17 10:20:00,43.61,43.71,43.59,43.67,83348.0,35.6402,35.7219,35.6238,35.6892,83348.0
2020-11-17 10:25:00,43.67,43.72,43.64,43.67,59802.0,35.6892,35.7301,35.6647,35.6892,59802.0
2020-11-17 10:30:00,43.68,43.83,43.59,43.76,135686.0,35.6974,35.82,35.6238,35.7628,135686.0
2020-11-17 10:35:00,43.76,43.77,43.64,43.71,97999.0,35.7628,35.7709,35.6647,35.7219,97999.0
2020-11-17 10:40:00,43.71,43.72,43.54,43.59,89522.0,35.7219,35.7301,35.583,35.6238,89522.0
2020-11-17 10:45:00,43.59,43.68,43.57,43.66,42651.0,35.6238,35.6974,35.6075,35.6811,42651.0
2020-11-17 10:50:00,43.65,43.72,43.64,43.72,117187.0,35.6729,35.7301,35.6647,35.7301,117187.0
2020-11-17 10:55:00,43.72,43.8,43.68,43.73,63338.0,35.7301,35.7955,35.6974,35.7383,63338.0
2020-11-17 11:00:00,43.73,43.78,43.7,43.76,70629.0,35.7383,35.7791,35.7137,35.7628,70629.0
2020-11-17 11:05:00,43.76,43.88,43.74,43.84,50238.0,35.7628,35.8608,35.7464,35.8282,50238.0
2020-11-17 11:10:00,43.84,43.92,43.81,43.89,48367.0,35.8282,35.8935,35.8036,35.869,48367.0
2020-11-17 11:15:00,43.89,43.98,43.87,43.98,38860.0,35.869,35.9426,35.8527,35.9426,38860.0
2020-11-17 11:20:00,43.98,44.07,43.96,44.06,63087.0,35.9426,36.0161,35.9262,36.008,63087.0
2020-11-17 11:25:00,44.05,44.06,43.99,44.04,83818.0,35.9998,36.008,35.9507,35.9916,83818.0
2020-11-17 11:30:00,44.06,44.13,44.03,44.11,50565.0,36.008,36.0652,35.9834,36.0488,50565.0
2020-11-17 11:35:00,44.11,44.2,44.11,44.16,63020.0,36.0488,36.1224,36.0488,36.0897,63020.0
2020-11-17 11:40:00,44.17,44.22,44.14,44.18,59586.0,36.0978,36.1387,36.0733,36.106,59586.0
2020-11-17 11:45:00,44.19,44.27,44.17,44.23,45766.0,36.1142,36.1796,36.0978,36.1469,45766.0
2020-11-17 11:50:00,44.24,44.26,44.19,44.2,54664.0,36.1551,36.1714,36.1142,36.1224,54664.0
2020-11-17 11:55:00,44.21,44.22,44.01,44.01,179616.0,36.1305,36.1387,35.9671,35.9671,179616.0
2020-11-17 12:00:00,44.01,44.08,44.0,44.04,30657.0,35.9671,36.0243,35.9589,35.9916,30657.0
2020-11-17 12:05:00,44.05,44.07,44.0,44.01,63810.0,35.9998,36.0161,35.9589,35.9671,63810.0
2020-11-17 12:10:00,44.0,44.23,43.98,44.22,81480.0,35.9589,36.1469,35.9426,36.1387,81480.0
2020-11-17 12:15:00,44.22,44.24,44.12,44.14,44756.0,36.1387,36.1551,36.057,36.0733,44756.0
2020-11-17 12:20:00,44.13,44.22,44.13,44.21,35039.0,36.0652,36.1387,36.0652,36.1305,35039.0
2020-11-17 12:25:00,44.21,44.22,44.15,44.22,44632.0,36.1305,36.1387,36.0815,36.1387,44632.0
2020-11-17 12:30:00,44.21,44.23,44.12,44.14,49381.0,36.1305,36.1469,36.057,36.0733,49381.0
2020-11-17 12:35:00,44.12,44.17,44.07,44.1,47741.0,36.057,36.0978,36.0161,36.0406,47741.0
2020-11-17 12:40:00,44.11,44.11,44.03,44.05,27903.0,36.0488,36.0488,35.9834,35.9998,27903.0
2020-11-17 12:45:00,44.05,44.06,44.0,44.02,36979.0,35.9998,36.008,35.9589,35.9753,36979.0
2020-11-17 12:50:00,44.01,44.01,43.95,43.99,33520.0,35.9671,35.9671,35.9181,35.9507,33520.0
2020-11-17 12:55:00,43.98,44.0,43.89,43.94,35053.0,35.9426,35.9589,35.869,35.9099,35053.0
2020-11-17 13:00:00,43.94,43.96,43.92,43.95,24937.0,35.9099,35.9262,35.8935,35.9181,24937.0
2020-11-17 13:05:00,43.95,43.96,43.9,43.94,35650.0,35.9181,35.9262,35.8772,35.9099,35650.0
2020-11-17 13:10:00,43.94,43.98,43.93,43.97,56838.0,35.9099,35.9426,35.9017,35.9344,56838.0
2020-11-17 13:15:00,43.97,44.02,43.94,43.98,94654.0,35.9344,35.9753,35.9099,35.9426,94654.0
2020-11-17 13:20:00,43.98,44.01,43.92,43.96,72892.0,35.9426,35.9671,35.8935,35.9262,72892.0
2020-11-17 13:25:00,43.97,44.07,43.96,44.05,44715.0,35.9344,36.0161,35.9262,35.9998,44715.0
2020-11-17 13:30:00,44.04,44.05,44.0,44.01,28948.0,35.9916,35.9998,35.9589,35.9671,28948.0
2020-11-17 13:35:00,44.01,44.09,44.0,44.05,32248.0,35.9671,36.0325,35.9589,35.9998,32248.0
2020-11-17 13:40:00,44.06,44.14,44.05,44.13,55809.0,36.008,36.0733,35.9998,36.0652,55809.0
2020-11-17 13:45:00,44.14,44.17,44.12,44.13,31192.0,36.0733,36.0978,36.057,36.0652,31192.0
2020-11-17 13:50:00,44.13,44.15,44.08,44.09,39331.0,36.0652,36.0815,36.0243,36.0325,39331.0
2020-11-17 13:55:00,44.09,44.17,44.06,44.15,62269.0,36.0325,36.0978,36.008,36.0815,62269.0
2020-11-17 14:00:00,44.15,44.25,44.14,44.2,64043.0,36.0815,36.1632,36.0733,36.1224,64043.0
2020-11-17 14:05:00,44.19,44.24,44.18,44.23,31859.0,36.1142,36.1551,36.106,36.1469,31859.0
2020-11-17 14:10:00,44.23,44.3,44.19,44.27,46920.0,36.1469,36.2041,36.1142,36.1796,46920.0
2020-11-17 14:15:00,44.26,44.27,44.21,44.23,30098.0,36.1714,36.1796,36.1305,36.1469,30098.0
2020-11-17 14:20:00,44.22,44.22,44.12,44.15,25438.0,36.1387,36.1387,36.057,36.0815,25438.0
2020-11-17 14:25:00,44.14,44.16,44.09,44.11,39972.0,36.0733,36.0897,36.0325,36.0488,39972.0
2020-11-17 14:30:00,44.12,44.12,44.07,44.11,43650.0,36.057,36.057,36.0161,36.0488,43650.0
2020-11-17 14:35:00,44.11,44.21,44.11,44.21,34474.0,36.0488,36.1305,36.0488,36.1305,34474.0
2020-11-17 14:40:00,44.2,44.28,44.19,44.27,74223.0,36.1224,36.1877,36.1142,36.1796,74223.0
2020-11-17 14:45:00,44.27,44.31,44.25,44.27,73590.0,36.1796,36.2123,36.1632,36.1796,73590.0
2020-11-17 14:50:00,44.28,44.29,44.24,44.27,66573.0,36.1877,36.1959,36.1551,36.1796,66573.0
2020-11-17 14:55:00,44.28,44.34,44.25,44.25,68365.0,36.1877,36.2368,36.1632,36.1632,68365.0
2020-11-17 15:00:00,44.25,44.25,44.17,44.19,46288.0,36.1632,36.1632,36.0978,36.1142,46288.0
2020-11-17 15:05:00,44.2,44.2,44.08,44.08,42380.0,36.1224,36.1224,36.0243,36.0243,42380.0
2020-11-17 15:10:00,44.09,44.09,43.99,44.03,75620.0,36.0325,36.0325,35.9507,35.9834,75620.0
2020-11-17 15:15:00,44.03,44.06,43.98,44.06,85103.0,35.9834,36.008,35.9426,36.008,85103.0
2020-11-17 15:20:00,44.07,44.1,44.0,44.05,89094.0,36.0161,36.0406,35.9589,35.9998,89094.0
2020-11-17 15:25:00,44.05,44.09,44.03,44.06,94024.0,35.9998,36.0325,35.9834,36.008,94024.0
2020-11-17 15:30:00,44.06,44.1,44.03,44.04,86721.0,36.008,36.0406,35.9834,35.9916,86721.0
2020-11-17 15:35:00,44.04,44.08,44.02,44.05,69620.0,35.9916,36.0243,35.9753,35.9998,69620.0
2020-11-17 15:40:00,44.05,44.09,44.02,44.06,142873.0,35.9998,36.0325,35.9753,36.008,142873.0
2020-11-17 15:45:00,44.06,44.06,43.95,43.96,140583.0,36.008,36.008,35.9181,35.9262,140583.0
2020-11-17 15:50:00,43.96,44.12,43.89,44.12,227220.0,35.9262,36.057,35.869,36.057,227220.0
2020-11-17 15:55:00,44.12,44.12,44.02,44.03,506100.0,36.057,36.057,35.9753,35.9834,506100.0
2020-11-18 09:30:00,44.27,44.38,44.03,44.26,116853.0,36.1796,36.2695,35.9834,36.1714,116853.0
2020-11-18 09:35:00,44.23,44.35,44.19,44.29,117887.0,36.1469,36.245,36.1142,36.1959,117887.0
2020-11-18 09:40:00,44.28,44.58,44.25,44.54,92157.0,36.1877,36.4329,36.1632,36.4002,92157.0
2020-11-18 09:45:00,44.54,44.62,44.46,44.6,95758.0,36.4002,36.4656,36.3348,36.4493,95758.0
2020-11-18 09:50:00,44.59,44.71,44.56,44.63,72632.0,36.4411,36.5392,36.4166,36.4738,72632.0
2020-11-18 09:55:00,44.63,44.7,44.55,44.59,122050.0,36.4738,36.531,36.4084,36.4411,122050.0
2020-11-18 10:00:00,44.59,44.76,44.58,44.7,105791.0,36.4411,36.58,36.4329,36.531,105791.0
2020-11-18 10:05:00,44.7,44.75,44.59,44.62,64899.0,36.531,36.5719,36.4411,36.4656,64899.0
2020-11-18 10:10:00,44.61,44.63,44.56,44.58,54150.0,36.4574,36.4738,36.4166,36.4329,54150.0
2020-11-18 10:15:00,44.58,44.62,44.47,44.48,43112.0,36.4329,36.4656,36.343,36.3512,43112.0
2020-11-18 10:20:00,44.47,44.59,44.43,44.58,38105.0,36.343,36.4411,36.3103,36.4329,38105.0
2020-11-18 10:25:00,44.59,44.63,44.51,44.52,60050.0,36.4411,36.4738,36.3757,36.3839,60050.0
2020-11-18 10:30:00,44.52,44.61,44.51,44.57,52768.0,36.3839,36.4574,36.3757,36.4247,52768.0
2020-11-18 10:35:00,44.56,44.58,44.39,44.43,37886.0,36.4166,36.4329,36.2776,36.3103,37886.0
2020-11-18 10:40:00,44.43,44.48,44.39,44.45,25218.0,36.3103,36.3512,36.2776,36.3267,25218.0
2020-11-18 10:45:00,44.45,44.49,44.42,44.46,26516.0,36.3267,36.3594,36.3022,36.3348,26516.0
2020-11-18 10:50:00,44.46,44.58,44.44,44.55,22271.0,36.3348,36.4329,36.3185,36.4084,22271.0
2020-11-18 10:55:00,44.55,44.56,44.41,44.44,19795.0,36.4084,36.4166,36.294,36.3185,19795.0
2020-11-18 11:00:00,44.43,44.57,44.4,44.56,44570.0,36.3103,36.4247,36.2858,36.4166,44570.0
2020-11-18 11:05:00,44.56,44.62,44.56,44.59,38978.0,36.4166,36.4656,36.4166,36.4411,38978.0
2020-11-18 11:10:00,44.59,44.6,44.52,44.53,24422.0,36.4411,36.4493,36.3839,36.3921,24422.0
2020-11-18 11:15:00,44.53,44.62,44.53,44.56,33899.0,36.3921,36.4656,36.3921,36.4166,33899.0
2020-11-18 11:20:00,44.55,44.57,44.44,44.48,26290.0,36.4084,36.4247,36.3185,36.3512,26290.0
2020-11-18 11:25:00,44.48,44.55,44.45,44.54,22924.0,36.3512,36.4084,36.3267,36.4002,22924.0
2020-11-18 11:30:00,44.53,44.55,44.44,44.45,26217.0,36.3921,36.4084,36.3185,36.3267,26217.0
2020-11-18 11:35:00,44.45,44.61,44.45,44.59,31064.0,36.3267,36.4574,36.3267,36.4411,31064.0
2020-11-18 11:40:00,44.59,44.59,44.53,44.54,31454.0,36.4411,36.4411,36.3921,36.4002,31454.0
2020-11-18 11:45:00,44.54,44.61,44.44,44.44,22951.0,36.4002,36.4574,36.3185,36.3185,22951.0
2020-11-18 11:50:00,44.44,44.51,44.37,44.49,23832.0,36.3185,36.3757,36.2613,36.3594,23832.0
2020-11-18 11:55:00,44.48,44.5,44.44,44.47,18611.0,36.3512,36.3675,36.3185,36.343,18611.0
2020-11-18 12:00:00,44.46,44.47,44.4,44.43,18009.0,36.3348,36.343,36.2858,36.3103,18009.0
2020-11-18 12:05:00,44.43,44.43,44.37,44.39,17498.0,36.3103,36.3103,36.2613,36.2776,17498.0
2020-11-18 12:10:00,44.39,44.42,44.37,44.41,17878.0,36.2776,36.3022,36.2613,36.294,17878.0
2020-11-18 12:15:00,44.41,44.47,44.37,44.46,43749.0,36.294,36.343,36.2613,36.3348,43749.0
2020-11-18 12:20:00,44.48,44.49,44.38,44.38,34538.0,36.3512,36.3594,36.2695,36.2695,34538.0
2020-11-18 12:25:00,44.38,44.4,44.3,44.33,27446.0,36.2695,36.2858,36.2041,36.2286,27446.0
2020-11-18 12:30:00,44.34,44.34,44.25,44.25,86552.0,36.2368,36.2368,36.1632,36.1632,86552.0
2020-11-18 12:35:00,44.26,44.33,44.25,44.26,33002.0,36.1714,36.2286,36.1632,36.1714,33002.0
2020-11-18 12:40:00,44.27,44.35,44.26,44.34,59258.0,36.1796,36.245,36.1714,36.2368,59258.0
2020-11-18 12:45:00,44.34,44.35,44.28,44.3,52962.0,36.2368,36.245,36.1877,36.2041,52962.0
2020-11-18 12:50:00,44.3,44.32,44.26,44.3,46033.0,36.2041,36.2204,36.1714,36.2041,46033.0
2020-11-18 12:55:00,44.3,44.31,44.19,44.23,37599.0,36.2041,36.2123,36.1142,36.1469,37599.0
2020-11-18 13:00:00,44.23,44.24,44.2,44.23,22421.0,36.1469,36.1551,36.1224,36.1469,22421.0
2020-11-18 13:05:00,44.23,44.28,44.22,44.27,32205.0,36.1469,36.1877,36.1387,36.1796,32205.0
2020-11-18 13:10:00,44.27,44.33,44.27,44.32,59064.0,36.1796,36.2286,36.1796,36.2204,59064.0
2020-11-18 13:15:00,44.31,44.32,44.2,44.2,49805.0,36.2123,36.2204,36.1224,36.1224,49805.0
2020-11-18 13:20:00,44.21,44.25,44.19,44.24,34523.0,36.1305,36.1632,36.1142,36.1551,34523.0
2020-11-18 13:25:00,44.23,44.24,44.16,44.17,44882.0,36.1469,36.1551,36.0897,36.0978,44882.0
2020-11-18 13:30:00,44.17,44.2,44.14,44.14,40435.0,36.0978,36.1224,36.0733,36.0733,40435.0
2020-11-18 13:35:00,44.14,44.25,44.14,44.21,41543.0,36.0733,36.1632,36.0733,36.1305,41543.0
2020-11-18 13:40:00,44.21,44.22,44.14,44.16,33455.0,36.1305,36.1387,36.0733,36.0897,33455.0
2020-11-18 13:45:00,44.16,44.18,44.0,44.02,58664.0,36.0897,36.106,35.9589,35.9753,58664.0
2020-11-18 13:50:00,44.02,44.06,43.97,43.97,37034.0,35.9753,36.008,35.9344,35.9344,37034.0
2020-11-18 13:55:00,43.97,43.99,43.91,43.95,62049.0,35.9344,35.9507,35.8854,35.9181,62049.0
2020-11-18 14:00:00,43.96,44.03,43.94,43.99,62909.0,35.9262,35.9834,35.9099,35.9507,62909.0
2020-11-18 14:05:00,43.99,44.03,43.92,43.93,40429.0,35.9507,35.9834,35.8935,35.9017,40429.0
2020-11-18 14:10:00,43.94,43.96,43.86,43.87,29183.0,35.9099,35.9262,35.8445,35.8527,29183.0
2020-11-18 14:15:00,43.88,43.88,43.7,43.7,66115.0,35.8608,35.8608,35.7137,35.7137,66115.0
2020-11-18 14:20:00,43.7,43.8,43.64,43.65,46451.0,35.7137,35.7955,35.6647,35.6729,46451.0
2020-11-18 14:25:00,43.65,43.71,43.62,43.71,53864.0,35.6729,35.7219,35.6484,35.7219,53864.0
2020-11-18 14:30:00,43.72,43.79,43.66,43.77,53353.0,35.7301,35.7873,35.6811,35.7709,53353.0
2020-11-18 14:35:00,43.77,43.78,43.66,43.68,59595.0,35.7709,35.7791,35.6811,35.6974,59595.0
2020-11-18 14:40:00,43.67,43.88,43.67,43.86,60906.0,35.6892,35.8608,35.6892,35.8445,60906.0
2020-11-18 14:45:00,43.87,43.91,43.83,43.86,33352.0,35.8527,35.8854,35.82,35.8445,33352.0
2020-11-18 14:50:00,43.85,43.9,43.82,43.87,39204.0,35.8363,35.8772,35.8118,35.8527,39204.0
2020-11-18 14:55:00,43.86,43.89,43.77,43.77,31162.0,35.8445,35.869,35.7709,35.7709,31162.0
2020-11-18 15:00:00,43.77,43.78,43.58,43.6,84184.0,35.7709,35.7791,35.6157,35.632,84184.0
2020-11-18 15:05:00,43.59,43.71,43.58,43.7,61183.0,35.6238,35.7219,35.6157,35.7137,61183.0
2020-11-18 15:10:00,43.7,43.81,43.69,43.72,73016.0,35.7137,35.8036,35.7056,35.7301,73016.0
2020-11-18 15:15:00,43.71,43.75,43.65,43.66,84957.0,35.7219,35.7546,35.6729,35.6811,84957.0
2020-11-18 15:20:00,43.66,43.69,43.61,43.66,64354.0,35.6811,35.7056,35.6402,35.6811,64354.0
2020-11-18 15:25:00,43.66,43.69,43.53,43.53,79457.0,35.6811,35.7056,35.5748,35.5748,79457.0
2020-11-18 15:30:00,43.53,43.59,43.45,43.57,103578.0,35.5748,35.6238,35.5094,35.6075,103578.0
2020-11-18 15:35:00,43.56,43.58,43.39,43.45,126150.0,35.5993,35.6157,35.4604,35.5094,126150.0
2020-11-18 15:40:00,43.45,43.48,43.4,43.41,92750.0,35.5094,35.5339,35.4686,35.4767,92750.0
2020-11-18 15:45:00,43.41,43.56,43.4,43.43,116754.0,35.4767,35.5993,35.4686,35.4931,116754.0
2020-11-18 15:50:00,43.43,43.55,43.35,43.37,175176.0,35.4931,35.5912,35.4277,35.444,175176.0
2020-11-18 15:55:00,43.38,43.41,43.22,43.24,376885.0,35.4522,35.4767,35.3215,35.3378,376885.0
2020-11-19 09:30:00,42.98,43.12,42.47,42.58,276602.0,35.1253,35.2397,34.7085,34.7984,276602.0
2020-11-19 09:35:00,42.58,42.98,42.57,42.96,126267.0,34.7984,35.1253,34.7903,35.109,126267.0
2020-11-19 09:40:00,42.96,42.97,42.81,42.87,116166.0,35.109,35.1172,34.9864,35.0354,116166.0
2020-11-19 09:45:00,42.88,43.04,42.8,42.82,154696.0,35.0436,35.1744,34.9782,34.9946,154696.0
2020-11-19 09:50:00,42.83,42.94,42.73,42.8,131666.0,35.0027,35.0926,34.921,34.9782,131666.0
2020-11-19 09:55:00,42.8,42.8,42.52,42.52,106087.0,34.9782,34.9782,34.7494,34.7494,106087.0
2020-11-19 10:00:00,42.52,42.66,42.51,42.54,77475.0,34.7494,34.8638,34.7412,34.7657,77475.0
2020-11-19 10:05:00,42.54,42.7,42.53,42.7,76533.0,34.7657,34.8965,34.7576,34.8965,76533.0
2020-11-19 10:10:00,42.69,42.7,42.49,42.52,84351.0,34.8883,34.8965,34.7249,34.7494,84351.0
2020-11-19 10:15:00,42.52,42.6,42.49,42.5,81416.0,34.7494,34.8148,34.7249,34.733,81416.0
2020-11-19 10:20:00,42.48,42.64,42.44,42.57,75204.0,34.7167,34.8475,34.684,34.7903,75204.0
2020-11-19 10:25:00,42.57,42.57,42.34,42.44,111503.0,34.7903,34.7903,34.6023,34.684,111503.0
2020-11-19 10:30:00,42.45,42.54,42.42,42.49,58546.0,34.6922,34.7657,34.6677,34.7249,58546.0
2020-11-19 10:35:00,42.48,42.56,42.42,42.52,78841.0,34.7167,34.7821,34.6677,34.7494,78841.0
2020-11-19 10:40:00,42.52,42.65,42.5,42.62,57662.0,34.7494,34.8556,34.733,34.8311,57662.0
2020-11-19 10:45:00,42.62,42.71,42.61,42.69,47857.0,34.8311,34.9047,34.8229,34.8883,47857.0
2020-11-19 10:50:00,42.69,42.72,42.62,42.64,39351.0,34.8883,34.9128,34.8311,34.8475,39351.0
2020-11-19 10:55:00,42.65,42.67,42.47,42.48,58513.0,34.8556,34.872,34.7085,34.7167,58513.0
2020-11-19 11:00:00,42.47,42.5,42.41,42.48,42049.0,34.7085,34.733,34.6595,34.7167,42049.0
2020-11-19 11:05:00,42.48,42.57,42.47,42.51,45374.0,34.7167,34.7903,34.7085,34.7412,45374.0
2020-11-19 11:10:00,42.5,42.53,42.47,42.52,29670.0,34.733,34.7576,34.7085,34.7494,29670.0
2020-11-19 11:15:00,42.52,42.61,42.52,42.58,40442.0,34.7494,34.8229,34.7494,34.7984,40442.0
2020-11-19 11:20:00,42.59,42.73,42.58,42.73,42361.0,34.8066,34.921,34.7984,34.921,42361.0
2020-11-19 11:25:00,42.72,42.73,42.62,42.63,38068.0,34.9128,34.921,34.8311,34.8393,38068.0
2020-11-19 11:30:00,42.62,42.64,42.49,42.5,45423.0,34.8311,34.8475,34.7249,34.733,45423.0
2020-11-19 11:35:00,42.49,42.59,42.47,42.58,30168.0,34.7249,34.8066,34.7085,34.7984,30168.0
2020-11-19 11:40:00,42.59,42.63,42.56,42.59,30157.0,34.8066,34.8393,34.7821,34.8066,30157.0
2020-11-19 11:45:00,42.59,42.63,42.57,42.63,28745.0,34.8066,34.8393,34.7903,34.8393,28745.0
2020-11-19 11:50:00,42.63,42.65,42.55,42.55,28619.0,34.8393,34.8556,34.7739,34.7739,28619.0
2020-11-19 11:55:00,42.56,42.59,42.54,42.58,31904.0,34.7821,34.8066,34.7657,34.7984,31904.0
2020-11-19 12:00:00,42.58,42.6,42.5,42.57,26906.0,34.7984,34.8148,34.733,34.7903,26906.0
2020-11-19 12:05:00,42.58,42.59,42.54,42.58,29196.0,34.7984,34.8066,34.7657,34.7984,29196.0
2020-11-19 12:10:00,42.58,42.62,42.56,42.59,40695.0,34.7984,34.8311,34.7821,34.8066,40695.0
2020-11-19 12:15:00,42.6,42.6,42.53,42.53,38284.0,34.8148,34.8148,34.7576,34.7576,38284.0
2020-11-19 12:20:00,42.53,42.59,42.48,42.51,26386.0,34.7576,34.8066,34.7167,34.7412,26386.0
2020-11-19 12:25:00,42.5,42.6,42.49,42.58,37365.0,34.733,34.8148,34.7249,34.7984,37365.0
2020-11-19 12:30:00,42.58,42.61,42.55,42.61,27674.0,34.7984,34.8229,34.7739,34.8229,27674.0
2020-11-19 12:35:00,42.62,42.7,42.62,42.64,48242.0,34.8311,34.8965,34.8311,34.8475,48242.0
2020-11-19 12:40:00,42.64,42.64,42.51,42.54,44967.0,34.8475,34.8475,34.7412,34.7657,44967.0
2020-11-19 12:45:00,42.54,42.58,42.49,42.55,30245.0,34.7657,34.7984,34.7249,34.7739,30245.0
2020-11-19 12:50:00,42.55,42.59,42.53,42.55,15011.0,34.7739,34.8066,34.7576,34.7739,15011.0
2020-11-19 12:55:00,42.55,42.67,42.54,42.66,41457.0,34.7739,34.872,34.7657,34.8638,41457.0
2020-11-19 13:00:00,42.66,42.74,42.64,42.73,33634.0,34.8638,34.9292,34.8475,34.921,33634.0
2020-11-19 13:05:00,42.72,42.73,42.57,42.58,64795.0,34.9128,34.921,34.7903,34.7984,64795.0
2020-11-19 13:10:00,42.58,42.63,42.58,42.62,32851.0,34.7984,34.8393,34.7984,34.8311,32851.0
2020-11-19 13:15:00,42.62,42.65,42.56,42.65,85237.0,34.8311,34.8556,34.7821,34.8556,85237.0
2020-11-19 13:20:00,42.64,42.67,42.62,42.65,61874.0,34.8475,34.872,34.8311,34.8556,61874.0
2020-11-19 13:25:00,42.65,42.73,42.64,42.65,56733.0,34.8556,34.921,34.8475,34.8556,56733.0
2020-11-19 13:30:00,42.66,42.67,42.61,42.66,26539.0,34.8638,34.872,34.8229,34.8638,26539.0
2020-11-19 13:35:00,42.66,42.71,42.63,42.66,136787.0,34.8638,34.9047,34.8393,34.8638,136787.0
2020-11-19 13:40:00,42.67,42.69,42.61,42.62,33995.0,34.872,34.8883,34.8229,34.8311,33995.0
2020-11-19 13:45:00,42.62,42.7,42.62,42.69,29399.0,34.8311,34.8965,34.8311,34.8883,29399.0
2020-11-19 13:50:00,42.68,42.68,42.6,42.66,26316.0,34.8801,34.8801,34.8148,34.8638,26316.0
2020-11-19 13:55:00,42.66,42.67,42.59,42.59,22076.0,34.8638,34.872,34.8066,34.8066,22076.0
2020-11-19 14:00:00,42.59,42.69,42.57,42.69,39888.0,34.8066,34.8883,34.7903,34.8883,39888.0
2020-11-19 14:05:00,42.69,42.69,42.63,42.64,24638.0,34.8883,34.8883,34.8393,34.8475,24638.0
2020-11-19 14:10:00,42.65,42.69,42.63,42.65,102484.0,34.8556,34.8883,34.8393,34.8556,102484.0
2020-11-19 14:15:00,42.65,42.71,42.64,42.67,104320.0,34.8556,34.9047,34.8475,34.872,104320.0
2020-11-19 14:20:00,42.68,42.75,42.67,42.74,47850.0,34.8801,34.9374,34.872,34.9292,47850.0
2020-11-19 14:25:00,42.73,42.77,42.71,42.74,33727.0,34.921,34.9537,34.9047,34.9292,33727.0
2020-11-19 14:30:00,42.74,42.85,42.74,42.84,51934.0,34.9292,35.0191,34.9292,35.0109,51934.0
2020-11-19 14:35:00,42.84,42.97,42.84,42.94,71290.0,35.0109,35.1172,35.0109,35.0926,71290.0
2020-11-19 14:40:00,42.94,43.09,42.91,43.02,73285.0,35.0926,35.2152,35.0681,35.158,73285.0
2020-11-19 14:45:00,43.02,43.03,42.97,42.98,27099.0,35.158,35.1662,35.1172,35.1253,27099.0
2020-11-19 14:50:00,42.98,43.03,42.95,42.96,34915.0,35.1253,35.1662,35.1008,35.109,34915.0
2020-11-19 14:55:00,42.96,43.01,42.93,42.99,69316.0,35.109,35.1498,35.0845,35.1335,69316.0
2020-11-19 15:00:00,43.0,43.0,42.94,42.98,35212.0,35.1417,35.1417,35.0926,35.1253,35212.0
2020-11-19 15:05:00,42.98,42.99,42.9,42.95,97831.0,35.1253,35.1335,35.0599,35.1008,97831.0
2020-11-19 15:10:00,42.96,43.06,42.94,43.05,70494.0,35.109,35.1907,35.0926,35.1825,70494.0
2020-11-19 15:15:00,43.05,43.07,43.0,43.03,61787.0,35.1825,35.1989,35.1417,35.1662,61787.0
2020-11-19 15:20:00,43.02,43.11,43.01,43.06,55011.0,35.158,35.2316,35.1498,35.1907,55011.0
2020-11-19 15:25:00,43.05,43.07,43.0,43.05,48201.0,35.1825,35.1989,35.1417,35.1825,48201.0
2020-11-19 15:30:00,43.05,43.15,43.05,43.14,91455.0,35.1825,35.2643,35.1825,35.2561,91455.0
2020-11-19 15:35:00,43.13,43.22,43.13,43.2,114196.0,35.2479,35.3215,35.2479,35.3051,114196.0
2020-11-19 15:40:00,43.2,43.3,43.18,43.24,66435.0,35.3051,35.3868,35.2888,35.3378,66435.0
2020-11-19 15:45:00,43.23,43.26,43.15,43.18,96883.0,35.3296,35.3542,35.2643,35.2888,96883.0
2020-11-19 15:50:00,43.18,43.31,43.17,43.3,149568.0,35.2888,35.395,35.2806,35.3868,149568.0
2020-11-19 15:55:00,43.3,43.3,43.18,43.23,387505.0,35.3868,35.3868,35.2888,35.3296,387505.0
2020-11-20 09:30:00,43.05,43.17,42.7,42.7,227987.0,35.1825,35.2806,34.8965,34.8965,227987.0
2020-11-20 09:35:00,42.72,42.79,42.65,42.76,45362.0,34.9128,34.97,34.8556,34.9455,45362.0
2020-11-20 09:40:00,42.76,43.01,42.68,42.99,99439.0,34.9455,35.1498,34.8801,35.1335,99439.0
2020-11-20 09:45:00,42.98,43.09,42.88,42.89,77579.0,35.1253,35.2152,35.0436,35.0518,77579.0
2020-11-20 09:50:00,42.89,42.9,42.73,42.74,58642.0,35.0518,35.0599,34.921,34.9292,58642.0
2020-11-20 09:55:00,42.75,42.83,42.68,42.81,72537.0,34.9374,35.0027,34.8801,34.9864,72537.0
2020-11-20 10:00:00,42.81,42.93,42.81,42.84,50151.0,34.9864,35.0845,34.9864,35.0109,50151.0
2020-11-20 10:05:00,42.84,42.98,42.81,42.96,57583.0,35.0109,35.1253,34.9864,35.109,57583.0
2020-11-20 10:10:00,42.97,42.98,42.76,42.78,51041.0,35.1172,35.1253,34.9455,34.9619,51041.0
2020-11-20 10:15:00,42.78,42.82,42.66,42.67,39047.0,34.9619,34.9946,34.8638,34.872,39047.0
2020-11-20 10:20:00,42.66,42.8,42.64,42.75,32350.0,34.8638,34.9782,34.8475,34.9374,32350.0
2020-11-20 10:25:00,42.75,42.76,42.62,42.63,32462.0,34.9374,34.9455,34.8311,34.8393,32462.0
2020-11-20 10:30:00,42.65,42.65,42.52,42.55,42963.0,34.8556,34.8556,34.7494,34.7739,42963.0
2020-11-20 10:35:00,42.56,42.6,42.52,42.56,55165.0,34.7821,34.8148,34.7494,34.7821,55165.0
2020-11-20 10:40:00,42.57,42.6,42.5,42.51,66535.0,34.7903,34.8148,34.733,34.7412,66535.0
2020-11-20 10:45:00,42.5,42.52,42.41,42.43,68366.0,34.733,34.7494,34.6595,34.6758,68366.0
2020-11-20 10:50:00,42.44,42.52,42.43,42.5,34316.0,34.684,34.7494,34.6758,34.733,34316.0
2020-11-20 10:55:00,42.5,42.53,42.45,42.49,29912.0,34.733,34.7576,34.6922,34.7249,29912.0
2020-11-20 11:00:00,42.49,42.53,42.47,42.48,43058.0,34.7249,34.7576,34.7085,34.7167,43058.0
2020-11-20 11:05:00,42.49,42.56,42.48,42.5,47431.0,34.7249,34.7821,34.7167,34.733,47431.0
2020-11-20 11:10:00,42.49,42.54,42.48,42.53,34594.0,34.7249,34.7657,34.7167,34.7576,34594.0
2020-11-20 11:15:00,42.52,42.63,42.52,42.55,26695.0,34.7494,34.8393,34.7494,34.7739,26695.0
2020-11-20 11:20:00,42.55,42.57,42.51,42.54,17706.0,34.7739,34.7903,34.7412,34.7657,17706.0
2020-11-20 11:25:00,42.54,42.6,42.54,42.59,26153.0,34.7657,34.8148,34.7657,34.8066,26153.0
2020-11-20 11:30:00,42.58,42.64,42.57,42.64,15150.0,34.7984,34.8475,34.7903,34.8475,15150.0
2020-11-20 11:35:00,42.65,42.66,42.6,42.63,23049.0,34.8556,34.8638,34.8148,34.8393,23049.0
2020-11-20 11:40:00,42.62,42.66,42.6,42.6,7813.0,34.8311,34.8638,34.8148,34.8148,7813.0
2020-11-20 11:45:00,42.61,42.63,42.48,42.51,36204.0,34.8229,34.8393,34.7167,34.7412,36204.0
2020-11-20 11:50:00,42.5,42.58,42.5,42.56,19134.0,34.733,34.7984,34.733,34.7821,19134.0
2020-11-20 11:55:00,42.55,42.61,42.55,42.59,17628.0,34.7739,34.8229,34.7739,34.8066,17628.0
2020-11-20 12:00:00,42.59,42.62,42.55,42.6,12709.0,34.8066,34.8311,34.7739,34.8148,12709.0
2020-11-20 12:05:00,42.6,42.61,42.54,42.55,14409.0,34.8148,34.8229,34.7657,34.7739,14409.0
2020-11-20 12:10:00,42.55,42.57,42.53,42.55,15945.0,34.7739,34.7903,34.7576,34.7739,15945.0
2020-11-20 12:15:00,42.55,42.58,42.53,42.54,20982.0,34.7739,34.7984,34.7576,34.7657,20982.0
2020-11-20 12:20:00,42.54,42.57,42.53,42.55,19827.0,34.7657,34.7903,34.7576,34.7739,19827.0
2020-11-20 12:25:00,42.54,42.55,42.52,42.54,14900.0,34.7657,34.7739,34.7494,34.7657,14900.0
2020-11-20 12:30:00,42.55,42.55,42.49,42.52,33358.0,34.7739,34.7739,34.7249,34.7494,33358.0
2020-11-20 12:35:00,42.53,42.54,42.47,42.48,19317.0,34.7576,34.7657,34.7085,34.7167,19317.0
2020-11-20 12:40:00,42.49,42.57,42.48,42.55,22786.0,34.7249,34.7903,34.7167,34.7739,22786.0
2020-11-20 12:45:00,42.55,42.58,42.5,42.51,26503.0,34.7739,34.7984,34.733,34.7412,26503.0
2020-11-20 12:50:00,42.52,42.55,42.5,42.53,13015.0,34.7494,34.7739,34.733,34.7576,13015.0
2020-11-20 12:55:00,42.52,42.61,42.5,42.59,13986.0,34.7494,34.8229,34.733,34.8066,13986.0
2020-11-20 13:00:00,42.59,42.66,42.59,42.63,17757.0,34.8066,34.8638,34.8066,34.8393,17757.0
2020-11-20 13:05:00,42.63,42.64,42.53,42.57,22988.0,34.8393,34.8475,34.7576,34.7903,22988.0
2020-11-20 13:10:00,42.58,42.58,42.52,42.54,18308.0,34.7984,34.7984,34.7494,34.7657,18308.0
2020-11-20 13:15:00,42.55,42.6,42.52,42.55,37590.0,34.7739,34.8148,34.7494,34.7739,37590.0
2020-11-20 13:20:00,42.54,42.64,42.53,42.63,26084.0,34.7657,34.8475,34.7576,34.8393,26084.0
2020-11-20 13:25:00,42.62,42.63,42.6,42.61,19273.0,34.8311,34.8393,34.8148,34.8229,19273.0
2020-11-20 13:30:00,42.62,42.62,42.56,42.59,21107.0,34.8311,34.8311,34.7821,34.8066,21107.0
2020-11-20 13:35:00,42.6,42.64,42.59,42.61,14819.0,34.8148,34.8475,34.8066,34.8229,14819.0
2020-11-20 13:40:00,42.61,42.63,42.59,42.61,20227.0,34.8229,34.8393,34.8066,34.8229,20227.0
2020-11-20 13:45:00,42.61,42.68,42.57,42.68,12035.0,34.8229,34.8801,34.7903,34.8801,12035.0
2020-11-20 13:50:00,42.69,42.69,42.63,42.64,31109.0,34.8883,34.8883,34.8393,34.8475,31109.0
2020-11-20 13:55:00,42.65,42.67,42.64,42.65,13400.0,34.8556,34.872,34.8475,34.8556,13400.0
2020-11-20 14:00:00,42.65,42.65,42.6,42.61,17858.0,34.8556,34.8556,34.8148,34.8229,17858.0
2020-11-20 14:05:00,42.62,42.64,42.6,42.62,20223.0,34.8311,34.8475,34.8148,34.8311,20223.0
2020-11-20 14:10:00,42.62,42.64,42.58,42.6,22534.0,34.8311,34.8475,34.7984,34.8148,22534.0
2020-11-20 14:15:00,42.61,42.61,42.54,42.55,22283.0,34.8229,34.8229,34.7657,34.7739,22283.0
2020-11-20 14:20:00,42.55,42.58,42.52,42.55,28182.0,34.7739,34.7984,34.7494,34.7739,28182.0
2020-11-20 14:25:00,42.55,42.55,42.51,42.52,11595.0,34.7739,34.7739,34.7412,34.7494,11595.0
2020-11-20 14:30:00,42.51,42.55,42.5,42.55,22955.0,34.7412,34.7739,34.733,34.7739,22955.0
2020-11-20 14:35:00,42.55,42.58,42.52,42.52,37838.0,34.7739,34.7984,34.7494,34.7494,37838.0
2020-11-20 14:40:00,42.52,42.52,42.48,42.52,41275.0,34.7494,34.7494,34.7167,34.7494,41275.0
2020-11-20 14:45:00,42.51,42.53,42.49,42.5,28807.0,34.7412,34.7576,34.7249,34.733,28807.0
2020-11-20 14:50:00,42.5,42.53,42.5,42.5,20560.0,34.733,34.7576,34.733,34.733,20560.0
2020-11-20 14:55:00,42.5,42.53,42.49,42.52,28932.0,34.733,34.7576,34.7249,34.7494,28932.0
2020-11-20 15:00:00,42.52,42.54,42.49,42.5,32244.0,34.7494,34.7657,34.7249,34.733,32244.0
2020-11-20 15:05:00,42.5,42.55,42.45,42.46,60006.0,34.733,34.7739,34.6922,34.7004,60006.0
2020-11-20 15:10:00,42.46,42.51,42.42,42.43,51213.0,34.7004,34.7412,34.6677,34.6758,51213.0
2020-11-20 15:15:00,42.43,42.51,42.42,42.51,70677.0,34.6758,34.7412,34.6677,34.7412,70677.0
2020-11-20 15:20:00,42.52,42.6,42.5,42.55,39444.0,34.7494,34.8148,34.733,34.7739,39444.0
2020-11-20 15:25:00,42.56,42.6,42.55,42.58,39434.0,34.7821,34.8148,34.7739,34.7984,39434.0
2020-11-20 15:30:00,42.58,42.6,42.54,42.58,69495.0,34.7984,34.8148,34.7657,34.7984,69495.0
2020-11-20 15:35:00,42.58,42.72,42.57,42.72,127360.0,34.7984,34.9128,34.7903,34.9128,127360.0
2020-11-20 15:40:00,42.71,42.72,42.67,42.69,67305.0,34.9047,34.9128,34.872,34.8883,67305.0
2020-11-20 15:45:00,42.7,42.81,42.69,42.7,82972.0,34.8965,34.9864,34.8883,34.8965,82972.0
2020-11-20 15:50:00,42.7,42.7,42.64,42.65,179013.0,34.8965,34.8965,34.8475,34.8556,179013.0
2020-11-20 15:55:00,42.64,42.69,42.61,42.68,520753.0,34.8475,34.8883,34.8229,34.8801,520753.0
2020-11-23 09:30:00,43.27,43.37,42.94,42.95,153707.0,35.3623,35.444,35.0926,35.1008,153707.0
2020-11-23 09:35:00,42.95,43.01,42.82,42.94,58418.0,35.1008,35.1498,34.9946,35.0926,58418.0
2020-11-23 09:40:00,42.94,43.05,42.88,43.01,69216.0,35.0926,35.1825,35.0436,35.1498,69216.0
2020-11-23 09:45:00,43.01,43.13,42.97,43.0,69531.0,35.1498,35.2479,35.1172,35.1417,69531.0
2020-11-23 09:50:00,43.0,43.19,43.0,43.14,55748.0,35.1417,35.2969,35.1417,35.2561,55748.0
2020-11-23 09:55:00,43.15,43.27,43.09,43.13,84407.0,35.2643,35.3623,35.2152,35.2479,84407.0
2020-11-23 10:00:00,43.13,43.13,42.99,43.11,93937.0,35.2479,35.2479,35.1335,35.2316,93937.0
2020-11-23 10:05:00,43.11,43.15,43.02,43.14,250595.0,35.2316,35.2643,35.158,35.2561,250595.0
2020-11-23 10:10:00,43.13,43.15,43.01,43.13,25481.0,35.2479,35.2643,35.1498,35.2479,25481.0
2020-11-23 10:15:00,43.14,43.27,43.11,43.27,27638.0,35.2561,35.3623,35.2316,35.3623,27638.0
2020-11-23 10:20:00,43.28,43.32,43.25,43.25,35559.0,35.3705,35.4032,35.346,35.346,35559.0
2020-11-23 10:25:00,43.25,43.29,43.06,43.07,52087.0,35.346,35.3787,35.1907,35.1989,52087.0
2020-11-23 10:30:00,43.06,43.15,43.05,43.14,42208.0,35.1907,35.2643,35.1825,35.2561,42208.0
2020-11-23 10:35:00,43.13,43.23,43.13,43.21,22516.0,35.2479,35.3296,35.2479,35.3133,22516.0
2020-11-23 10:40:00,43.22,43.26,43.2,43.23,26830.0,35.3215,35.3542,35.3051,35.3296,26830.0
2020-11-23 10:45:00,43.23,43.3,43.23,43.25,85982.0,35.3296,35.3868,35.3296,35.346,85982.0
2020-11-23 10:50:00,43.25,43.27,43.15,43.21,23700.0,35.346,35.3623,35.2643,35.3133,23700.0
2020-11-23 10:55:00,43.22,43.23,43.17,43.21,19845.0,35.3215,35.3296,35.2806,35.3133,19845.0
2020-11-23 11:00:00,43.21,43.22,43.13,43.18,50269.0,35.3133,35.3215,35.2479,35.2888,50269.0
2020-11-23 11:05:00,43.19,43.21,43.15,43.18,64436.0,35.2969,35.3133,35.2643,35.2888,64436.0
2020-11-23 11:10:00,43.18,43.22,43.15,43.18,46006.0,35.2888,35.3215,35.2643,35.2888,46006.0
2020-11-23 11:15:00,43.17,43.22,43.16,43.21,62723.0,35.2806,35.3215,35.2724,35.3133,62723.0
2020-11-23 11:20:00,43.21,43.27,43.19,43.26,57128.0,35.3133,35.3623,35.2969,35.3542,57128.0
2020-11-23 11:25:00,43.26,43.29,43.25,43.25,29838.0,35.3542,35.3787,35.346,35.346,29838.0
2020-11-23 11:30:00,43.25,43.26,43.04,43.04,39473.0,35.346,35.3542,35.1744,35.1744,39473.0
2020-11-23 11:35:00,43.03,43.1,43.01,43.04,42827.0,35.1662,35.2234,35.1498,35.1744,42827.0
2020-11-23 11:40:00,43.05,43.08,42.99,43.0,25919.0,35.1825,35.207,35.1335,35.1417,25919.0
2020-11-23 11:45:00,43.0,43.05,42.98,43.05,23950.0,35.1417,35.1825,35.1253,35.1825,23950.0
2020-11-23 11:50:00,43.05,43.1,43.03,43.05,21761.0,35.1825,35.2234,35.1662,35.1825,21761.0
2020-11-23 11:55:00,43.06,43.13,43.04,43.1,25242.0,35.1907,35.2479,35.1744,35.2234,25242.0
2020-11-23 12:00:00,43.11,43.13,43.04,43.08,19310.0,35.2316,35.2479,35.1744,35.207,19310.0
2020-11-23 12:05:00,43.08,43.08,43.01,43.01,22066.0,35.207,35.207,35.1498,35.1498,22066.0
2020-11-23 12:10:00,43.01,43.09,43.01,43.04,18737.0,35.1498,35.2152,35.1498,35.1744,18737.0
2020-11-23 12:15:00,43.03,43.1,43.0,43.07,23528.0,35.1662,35.2234,35.1417,35.1989,23528.0
2020-11-23 12:20:00,43.06,43.07,43.04,43.06,19539.0,35.1907,35.1989,35.1744,35.1907,19539.0
2020-11-23 12:25:00,43.07,43.09,43.02,43.03,43475.0,35.1989,35.2152,35.158,35.1662,43475.0
2020-11-23 12:30:00,43.03,43.05,42.96,42.98,39060.0,35.1662,35.1825,35.109,35.1253,39060.0
2020-11-23 12:35:00,42.97,43.03,42.97,43.01,36125.0,35.1172,35.1662,35.1172,35.1498,36125.0
2020-11-23 12:40:00,43.01,43.04,42.98,43.01,21025.0,35.1498,35.1744,35.1253,35.1498,21025.0
2020-11-23 12:45:00,43.01,43.01,42.98,43.0,19305.0,35.1498,35.1498,35.1253,35.1417,19305.0
2020-11-23 12:50:00,43.0,43.05,43.0,43.04,38306.0,35.1417,35.1825,35.1417,35.1744,38306.0
2020-11-23 12:55:00,43.05,43.07,43.03,43.05,27379.0,35.1825,35.1989,35.1662,35.1825,27379.0
2020-11-23 13:00:00,43.05,43.05,43.02,43.04,19747.0,35.1825,35.1825,35.158,35.1744,19747.0
2020-11-23 13:05:00,43.04,43.06,43.0,43.01,81333.0,35.1744,35.1907,35.1417,35.1498,81333.0
2020-11-23 13:10:00,43.01,43.04,43.0,43.04,76168.0,35.1498,35.1744,35.1417,35.1744,76168.0
2020-11-23 13:15:00,43.04,43.07,43.01,43.02,45066.0,35.1744,35.1989,35.1498,35.158,45066.0
2020-11-23 13:20:00,43.02,43.08,43.01,43.07,35938.0,35.158,35.207,35.1498,35.1989,35938.0
2020-11-23 13:25:00,43.08,43.09,42.99,43.0,48601.0,35.207,35.2152,35.1335,35.1417,48601.0
2020-11-23 13:30:00,42.99,42.99,42.93,42.96,35596.0,35.1335,35.1335,35.0845,35.109,35596.0
2020-11-23 13:35:00,42.96,43.0,42.95,43.0,22005.0,35.109,35.1417,35.1008,35.1417,22005.0
2020-11-23 13:40:00,42.99,43.01,42.94,42.97,23964.0,35.1335,35.1498,35.0926,35.1172,23964.0
2020-11-23 13:45:00,42.97,43.03,42.96,42.98,33179.0,35.1172,35.1662,35.109,35.1253,33179.0
2020-11-23 13:50:00,42.98,43.07,42.97,43.06,60546.0,35.1253,35.1989,35.1172,35.1907,60546.0
2020-11-23 13:55:00,43.07,43.07,43.04,43.05,22638.0,35.1989,35.1989,35.1744,35.1825,22638.0
2020-11-23 14:00:00,43.05,43.13,43.04,43.11,38679.0,35.1825,35.2479,35.1744,35.2316,38679.0
2020-11-23 14:05:00,43.1,43.11,43.05,43.05,21617.0,35.2234,35.2316,35.1825,35.1825,21617.0
2020-11-23 14:10:00,43.05,43.06,42.98,43.03,36139.0,35.1825,35.1907,35.1253,35.1662,36139.0
2020-11-23 14:15:00,43.02,43.04,42.93,42.95,36124.0,35.158,35.1744,35.0845,35.1008,36124.0
2020-11-23 14:20:00,42.95,42.98,42.91,42.92,49957.0,35.1008,35.1253,35.0681,35.0763,49957.0
2020-11-23 14:25:00,42.91,42.94,42.9,42.92,38497.0,35.0681,35.0926,35.0599,35.0763,38497.0
2020-11-23 14:30:00,42.92,42.96,42.89,42.92,37803.0,35.0763,35.109,35.0518,35.0763,37803.0
2020-11-23 14:35:00,42.92,42.95,42.9,42.93,50635.0,35.0763,35.1008,35.0599,35.0845,50635.0
2020-11-23 14:40:00,42.93,42.97,42.89,42.97,46630.0,35.0845,35.1172,35.0518,35.1172,46630.0
2020-11-23 14:45:00,42.97,43.01,42.97,43.0,27661.0,35.1172,35.1498,35.1172,35.1417,27661.0
2020-11-23 14:50:00,43.0,43.14,42.98,43.13,95561.0,35.1417,35.2561,35.1253,35.2479,95561.0
2020-11-23 14:55:00,43.12,43.12,43.05,43.09,48904.0,35.2397,35.2397,35.1825,35.2152,48904.0
2020-11-23 15:00:00,43.09,43.18,43.06,43.18,56151.0,35.2152,35.2888,35.1907,35.2888,56151.0
2020-11-23 15:05:00,43.18,43.25,43.16,43.23,37309.0,35.2888,35.346,35.2724,35.3296,37309.0
2020-11-23 15:10:00,43.23,43.23,43.17,43.2,33116.0,35.3296,35.3296,35.2806,35.3051,33116.0
2020-11-23 15:15:00,43.19,43.21,43.17,43.19,33496.0,35.2969,35.3133,35.2806,35.2969,33496.0
2020-11-23 15:20:00,43.18,43.19,43.13,43.14,77413.0,35.2888,35.2969,35.2479,35.2561,77413.0
2020-11-23 15:25:00,43.15,43.16,43.11,43.15,49139.0,35.2643,35.2724,35.2316,35.2643,49139.0
2020-11-23 15:30:00,43.15,43.17,43.12,43.16,69838.0,35.2643,35.2806,35.2397,35.2724,69838.0
2020-11-23 15:35:00,43.16,43.17,43.1,43.13,70276.0,35.2724,35.2806,35.2234,35.2479,70276.0
2020-11-23 15:40:00,43.13,43.16,43.12,43.15,70766.0,35.2479,35.2724,35.2397,35.2643,70766.0
2020-11-23 15:45:00,43.15,43.18,43.12,43.15,100897.0,35.2643,35.2888,35.2397,35.2643,100897.0
2020-11-23 15:50:00,43.15,43.23,43.12,43.14,173023.0,35.2643,35.3296,35.2397,35.2561,173023.0
2020-11-23 15:55:00,43.14,43.14,43.04,43.08,590716.0,35.2561,35.2561,35.1744,35.207,590716.0
2020-11-24 09:30:00,44.04,44.17,44.01,44.03,142981.0,35.9916,36.0978,35.9671,35.9834,142981.0
2020-11-24 09:35:00,44.03,44.17,43.96,43.96,92670.0,35.9834,36.0978,35.9262,35.9262,92670.0
2020-11-24 09:40:00,43.97,44.22,43.91,44.19,172698.0,35.9344,36.1387,35.8854,36.1142,172698.0
2020-11-24 09:45:00,44.2,44.39,44.19,44.38,86928.0,36.1224,36.2776,36.1142,36.2695,86928.0
2020-11-24 09:50:00,44.38,44.56,44.38,44.55,141436.0,36.2695,36.4166,36.2695,36.4084,141436.0
2020-11-24 09:55:00,44.57,44.6,44.51,44.56,100914.0,36.4247,36.4493,36.3757,36.4166,100914.0
2020-11-24 10:00:00,44.57,44.71,44.54,44.69,104045.0,36.4247,36.5392,36.4002,36.5228,104045.0
2020-11-24 10:05:00,44.68,44.78,44.61,44.71,95373.0,36.5146,36.5964,36.4574,36.5392,95373.0
2020-11-24 10:10:00,44.71,44.86,44.61,44.86,245457.0,36.5392,36.6617,36.4574,36.6617,245457.0
2020-11-24 10:15:00,44.86,44.87,44.7,44.81,82530.0,36.6617,36.6699,36.531,36.6209,82530.0
2020-11-24 10:20:00,44.82,44.86,44.69,44.71,152002.0,36.6291,36.6617,36.5228,36.5392,152002.0
2020-11-24 10:25:00,44.72,44.88,44.72,44.82,105845.0,36.5473,36.6781,36.5473,36.6291,105845.0
2020-11-24 10:30:00,44.81,44.81,44.67,44.81,87391.0,36.6209,36.6209,36.5065,36.6209,87391.0
2020-11-24 10:35:00,44.82,44.85,44.61,44.63,57595.0,36.6291,36.6536,36.4574,36.4738,57595.0
2020-11-24 10:40:00,44.62,44.66,44.53,44.54,52628.0,36.4656,36.4983,36.3921,36.4002,52628.0
2020-11-24 10:45:00,44.54,44.6,44.52,44.57,62797.0,36.4002,36.4493,36.3839,36.4247,62797.0
2020-11-24 10:50:00,44.57,44.58,44.51,44.55,39047.0,36.4247,36.4329,36.3757,36.4084,39047.0
2020-11-24 10:55:00,44.54,44.55,44.43,44.48,44609.0,36.4002,36.4084,36.3103,36.3512,44609.0
2020-11-24 11:00:00,44.48,44.51,44.46,44.47,79959.0,36.3512,36.3757,36.3348,36.343,79959.0
2020-11-24 11:05:00,44.48,44.5,44.4,44.42,40308.0,36.3512,36.3675,36.2858,36.3022,40308.0
2020-11-24 11:10:00,44.41,44.44,44.34,44.34,83569.0,36.294,36.3185,36.2368,36.2368,83569.0
2020-11-24 11:15:00,44.33,44.43,44.32,44.38,73406.0,36.2286,36.3103,36.2204,36.2695,73406.0
2020-11-24 11:20:00,44.38,44.55,44.38,44.55,64807.0,36.2695,36.4084,36.2695,36.4084,64807.0
2020-11-24 11:25:00,44.54,44.6,44.51,44.58,46884.0,36.4002,36.4493,36.3757,36.4329,46884.0
2020-11-24 11:30:00,44.59,44.76,44.56,44.73,55666.0,36.4411,36.58,36.4166,36.5555,55666.0
2020-11-24 11:35:00,44.73,44.77,44.7,44.75,48270.0,36.5555,36.5882,36.531,36.5719,48270.0
2020-11-24 11:40:00,44.74,44.85,44.72,44.84,93966.0,36.5637,36.6536,36.5473,36.6454,93966.0
2020-11-24 11:45:00,44.85,45.03,44.81,45.02,89106.0,36.6536,36.8007,36.6209,36.7925,89106.0
2020-11-24 11:50:00,45.02,45.13,45.02,45.06,128726.0,36.7925,36.8824,36.7925,36.8252,128726.0
2020-11-24 11:55:00,45.07,45.15,45.01,45.03,169317.0,36.8334,36.8988,36.7843,36.8007,169317.0
2020-11-24 12:00:00,45.02,45.1,44.99,45.0,185554.0,36.7925,36.8579,36.768,36.7762,185554.0
2020-11-24 12:05:00,45.01,45.04,44.96,45.0,71636.0,36.7843,36.8089,36.7435,36.7762,71636.0
2020-11-24 12:10:00,44.99,45.05,44.95,45.05,95840.0,36.768,36.817,36.7353,36.817,95840.0
2020-11-24 12:15:00,45.05,45.06,44.89,44.98,62549.0,36.817,36.8252,36.6863,36.7598,62549.0
2020-11-24 12:20:00,44.98,45.01,44.93,45.0,49824.0,36.7598,36.7843,36.719,36.7762,49824.0
2020-11-24 12:25:00,45.0,45.01,44.82,44.87,21241.0,36.7762,36.7843,36.6291,36.6699,21241.0
2020-11-24 12:30:00,44.87,44.95,44.87,44.91,38214.0,36.6699,36.7353,36.6699,36.7026,38214.0
2020-11-24 12:35:00,44.91,44.91,44.85,44.89,46406.0,36.7026,36.7026,36.6536,36.6863,46406.0
2020-11-24 12:40:00,44.89,44.94,44.85,44.94,30725.0,36.6863,36.7271,36.6536,36.7271,30725.0
2020-11-24 12:45:00,44.93,44.98,44.88,44.89,15853.0,36.719,36.7598,36.6781,36.6863,15853.0
2020-11-24 12:50:00,44.89,44.92,44.88,44.91,15260.0,36.6863,36.7108,36.6781,36.7026,15260.0
2020-11-24 12:55:00,44.9,44.93,44.87,44.88,15332.0,36.6944,36.719,36.6699,36.6781,15332.0
2020-11-24 13:00:00,44.88,45.0,44.88,45.0,55597.0,36.6781,36.7762,36.6781,36.7762,55597.0
2020-11-24 13:05:00,44.99,45.01,44.94,45.0,33865.0,36.768,36.7843,36.7271,36.7762,33865.0
2020-11-24 13:10:00,45.0,45.02,44.98,45.0,69345.0,36.7762,36.7925,36.7598,36.7762,69345.0
2020-11-24 13:15:00,45.0,45.1,44.99,45.07,76700.0,36.7762,36.8579,36.768,36.8334,76700.0
2020-11-24 13:20:00,45.07,45.07,44.94,44.96,56298.0,36.8334,36.8334,36.7271,36.7435,56298.0
2020-11-24 13:25:00,44.95,44.96,44.87,44.89,42102.0,36.7353,36.7435,36.6699,36.6863,42102.0
2020-11-24 13:30:00,44.9,44.91,44.8,44.8,34332.0,36.6944,36.7026,36.6127,36.6127,34332.0
2020-11-24 13:35:00,44.8,44.8,44.71,44.74,90712.0,36.6127,36.6127,36.5392,36.5637,90712.0
2020-11-24 13:40:00,44.73,44.9,44.73,44.78,108465.0,36.5555,36.6944,36.5555,36.5964,108465.0
2020-11-24 13:45:00,44.78,44.81,44.75,44.79,46237.0,36.5964,36.6209,36.5719,36.6045,46237.0
2020-11-24 13:50:00,44.8,44.82,44.78,44.79,38346.0,36.6127,36.6291,36.5964,36.6045,38346.0
2020-11-24 13:55:00,44.79,44.8,44.76,44.77,25927.0,36.6045,36.6127,36.58,36.5882,25927.0
2020-11-24 14:00:00,44.77,44.91,44.77,44.9,45250.0,36.5882,36.7026,36.5882,36.6944,45250.0
2020-11-24 14:05:00,44.91,44.95,44.9,44.91,67815.0,36.7026,36.7353,36.6944,36.7026,67815.0
2020-11-24 14:10:00,44.91,45.02,44.89,44.99,150586.0,36.7026,36.7925,36.6863,36.768,150586.0
2020-11-24 14:15:00,44.98,45.0,44.89,44.91,39752.0,36.7598,36.7762,36.6863,36.7026,39752.0
2020-11-24 14:20:00,44.9,44.94,44.88,44.9,42821.0,36.6944,36.7271,36.6781,36.6944,42821.0
2020-11-24 14:25:00,44.9,45.01,44.9,44.98,105938.0,36.6944,36.7843,36.6944,36.7598,105938.0
2020-11-24 14:30:00,44.98,44.99,44.89,44.97,64529.0,36.7598,36.768,36.6863,36.7516,64529.0
2020-11-24 14:35:00,44.97,45.03,44.96,44.99,160269.0,36.7516,36.8007,36.7435,36.768,160269.0
2020-11-24 14:40:00,44.98,45.01,44.94,44.98,25734.0,36.7598,36.7843,36.7271,36.7598,25734.0
2020-11-24 14:45:00,44.98,45.05,44.98,45.01,98158.0,36.7598,36.817,36.7598,36.7843,98158.0
2020-11-24 14:50:00,45.01,45.05,45.01,45.04,32841.0,36.7843,36.817,36.7843,36.8089,32841.0
2020-11-24 14:55:00,45.04,45.22,45.03,45.21,86733.0,36.8089,36.956,36.8007,36.9478,86733.0
2020-11-24 15:00:00,45.21,45.24,45.19,45.2,86373.0,36.9478,36.9723,36.9314,36.9396,86373.0
2020-11-24 15:05:00,45.21,45.31,45.2,45.3,77378.0,36.9478,37.0295,36.9396,37.0213,77378.0
2020-11-24 15:10:00,45.3,45.35,45.22,45.23,69042.0,37.0213,37.0622,36.956,36.9641,69042.0
2020-11-24 15:15:00,45.23,45.26,45.2,45.21,53959.0,36.9641,36.9886,36.9396,36.9478,53959.0
2020-11-24 15:20:00,45.21,45.28,45.18,45.26,186883.0,36.9478,37.005,36.9233,36.9886,186883.0
2020-11-24 15:25:00,45.26,45.3,45.24,45.25,69365.0,36.9886,37.0213,36.9723,36.9805,69365.0
2020-11-24 15:30:00,45.24,45.29,45.18,45.2,157312.0,36.9723,37.0132,36.9233,36.9396,157312.0
2020-11-24 15:35:00,45.21,45.21,45.13,45.14,101728.0,36.9478,36.9478,36.8824,36.8906,101728.0
2020-11-24 15:40:00,45.13,45.15,45.08,45.11,76429.0,36.8824,36.8988,36.8415,36.8661,76429.0
2020-11-24 15:45:00,45.11,45.23,45.1,45.23,96898.0,36.8661,36.9641,36.8579,36.9641,96898.0
2020-11-24 15:50:00,45.22,45.3,45.18,45.29,126063.0,36.956,37.0213,36.9233,37.0132,126063.0
2020-11-24 15:55:00,45.29,45.43,45.28,45.4,483308.0,37.0132,37.1276,37.005,37.1031,483308.0
2020-11-25 09:30:00,44.9,44.9,44.5,44.63,99454.0,36.6944,36.6944,36.3675,36.4738,99454.0
2020-11-25 09:35:00,44.58,44.69,44.5,44.61,56450.0,36.4329,36.5228,36.3675,36.4574,56450.0
2020-11-25 09:40:00,44.61,44.69,44.48,44.69,67051.0,36.4574,36.5228,36.3512,36.5228,67051.0
2020-11-25 09:45:00,44.7,44.72,44.59,44.65,63275.0,36.531,36.5473,36.4411,36.4901,63275.0
2020-11-25 09:50:00,44.65,44.66,44.37,44.43,53425.0,36.4901,36.4983,36.2613,36.3103,53425.0
2020-11-25 09:55:00,44.41,44.58,44.4,44.56,35945.0,36.294,36.4329,36.2858,36.4166,35945.0
2020-11-25 10:00:00,44.56,44.59,44.42,44.44,40170.0,36.4166,36.4411,36.3022,36.3185,40170.0
2020-11-25 10:05:00,44.43,44.66,44.41,44.54,46455.0,36.3103,36.4983,36.294,36.4002,46455.0
2020-11-25 10:10:00,44.55,44.66,44.5,44.63,58110.0,36.4084,36.4983,36.3675,36.4738,58110.0
2020-11-25 10:15:00,44.63,44.71,44.52,44.56,73846.0,36.4738,36.5392,36.3839,36.4166,73846.0
2020-11-25 10:20:00,44.57,44.7,44.57,44.62,66820.0,36.4247,36.531,36.4247,36.4656,66820.0
2020-11-25 10:25:00,44.62,44.65,44.49,44.61,59796.0,36.4656,36.4901,36.3594,36.4574,59796.0
2020-11-25 10:30:00,44.61,44.66,44.52,44.63,27019.0,36.4574,36.4983,36.3839,36.4738,27019.0
2020-11-25 10:35:00,44.63,44.66,44.55,44.59,44573.0,36.4738,36.4983,36.4084,36.4411,44573.0
2020-11-25 10:40:00,44.59,44.61,44.52,44.56,34725.0,36.4411,36.4574,36.3839,36.4166,34725.0
2020-11-25 10:45:00,44.55,44.67,44.51,44.63,47554.0,36.4084,36.5065,36.3757,36.4738,47554.0
2020-11-25 10:50:00,44.64,44.67,44.59,44.62,72098.0,36.482,36.5065,36.4411,36.4656,72098.0
2020-11-25 10:55:00,44.63,44.66,44.5,44.53,50461.0,36.4738,36.4983,36.3675,36.3921,50461.0
2020-11-25 11:00:00,44.53,44.58,44.52,44.55,58068.0,36.3921,36.4329,36.3839,36.4084,58068.0
2020-11-25 11:05:00,44.55,44.64,44.53,44.63,58683.0,36.4084,36.482,36.3921,36.4738,58683.0
2020-11-25 11:10:00,44.64,44.64,44.53,44.55,54398.0,36.482,36.482,36.3921,36.4084,54398.0
2020-11-25 11:15:00,44.55,44.64,44.53,44.64,45654.0,36.4084,36.482,36.3921,36.482,45654.0
2020-11-25 11:20:00,44.65,44.78,44.64,44.73,32643.0,36.4901,36.5964,36.482,36.5555,32643.0
2020-11-25 11:25:00,44.73,44.74,44.63,44.65,61907.0,36.5555,36.5637,36.4738,36.4901,61907.0
2020-11-25 11:30:00,44.65,44.69,44.64,44.68,52231.0,36.4901,36.5228,36.482,36.5146,52231.0
2020-11-25 11:35:00,44.68,44.77,44.65,44.75,37430.0,36.5146,36.5882,36.4901,36.5719,37430.0
2020-11-25 11:40:00,44.75,44.81,44.68,44.68,34211.0,36.5719,36.6209,36.5146,36.5146,34211.0
2020-11-25 11:45:00,44.69,44.8,44.69,44.76,40952.0,36.5228,36.6127,36.5228,36.58,40952.0
2020-11-25 11:50:00,44.75,44.88,44.74,44.82,33003.0,36.5719,36.6781,36.5637,36.6291,33003.0
2020-11-25 11:55:00,44.82,44.86,44.77,44.83,45616.0,36.6291,36.6617,36.5882,36.6372,45616.0
2020-11-25 12:00:00,44.84,44.86,44.75,44.78,61550.0,36.6454,36.6617,36.5719,36.5964,61550.0
2020-11-25 12:05:00,44.79,44.85,44.78,44.83,23815.0,36.6045,36.6536,36.5964,36.6372,23815.0
2020-11-25 12:10:00,44.83,44.87,44.81,44.81,20163.0,36.6372,36.6699,36.6209,36.6209,20163.0
2020-11-25 12:15:00,44.82,44.87,44.81,44.87,22671.0,36.6291,36.6699,36.6209,36.6699,22671.0
2020-11-25 12:20:00,44.87,44.87,44.72,44.72,36150.0,36.6699,36.6699,36.5473,36.5473,36150.0
2020-11-25 12:25:00,44.72,44.81,44.72,44.77,29642.0,36.5473,36.6209,36.5473,36.5882,29642.0
2020-11-25 12:30:00,44.77,44.83,44.75,44.76,16501.0,36.5882,36.6372,36.5719,36.58,16501.0
2020-11-25 12:35:00,44.76,44.8,44.75,44.78,22065.0,36.58,36.6127,36.5719,36.5964,22065.0
2020-11-25 12:40:00,44.78,44.87,44.77,44.83,18439.0,36.5964,36.6699,36.5882,36.6372,18439.0
2020-11-25 12:45:00,44.82,44.82,44.78,44.8,13339.0,36.6291,36.6291,36.5964,36.6127,13339.0
2020-11-25 12:50:00,44.8,44.81,44.75,44.75,13035.0,36.6127,36.6209,36.5719,36.5719,13035.0
2020-11-25 12:55:00,44.76,44.78,44.73,44.77,16973.0,36.58,36.5964,36.5555,36.5882,16973.0
2020-11-25 13:00:00,44.77,44.83,44.76,44.81,17058.0,36.5882,36.6372,36.58,36.6209,17058.0
2020-11-25 13:05:00,44.81,44.83,44.79,44.8,14014.0,36.6209,36.6372,36.6045,36.6127,14014.0
2020-11-25 13:10:00,44.8,44.82,44.76,44.76,17056.0,36.6127,36.6291,36.58,36.58,17056.0
2020-11-25 13:15:00,44.76,44.8,44.73,44.75,46224.0,36.58,36.6127,36.5555,36.5719,46224.0
2020-11-25 13:20:00,44.74,44.78,44.73,44.75,22152.0,36.5637,36.5964,36.5555,36.5719,22152.0
2020-11-25 13:25:00,44.75,44.76,44.7,44.72,33904.0,36.5719,36.58,36.531,36.5473,33904.0
2020-11-25 13:30:00,44.71,44.76,44.7,44.71,26147.0,36.5392,36.58,36.531,36.5392,26147.0
2020-11-25 13:35:00,44.71,44.72,44.67,44.7,40930.0,36.5392,36.5473,36.5065,36.531,40930.0
2020-11-25 13:40:00,44.69,44.7,44.66,44.67,22288.0,36.5228,36.531,36.4983,36.5065,22288.0
2020-11-25 13:45:00,44.66,44.68,44.63,44.65,25202.0,36.4983,36.5146,36.4738,36.4901,25202.0
2020-11-25 13:50:00,44.65,44.68,44.6,44.66,31171.0,36.4901,36.5146,36.4493,36.4983,31171.0
2020-11-25 13:55:00,44.66,44.7,44.65,44.67,26714.0,36.4983,36.531,36.4901,36.5065,26714.0
2020-11-25 14:00:00,44.68,44.72,44.65,44.71,19198.0,36.5146,36.5473,36.4901,36.5392,19198.0
2020-11-25 14:05:00,44.71,44.73,44.65,44.68,32316.0,36.5392,36.5555,36.4901,36.5146,32316.0
2020-11-25 14:10:00,44.68,44.69,44.61,44.62,22464.0,36.5146,36.5228,36.4574,36.4656,22464.0
2020-11-25 14:15:00,44.62,44.7,44.6,44.68,18154.0,36.4656,36.531,36.4493,36.5146,18154.0
2020-11-25 14:20:00,44.69,44.7,44.64,44.68,31414.0,36.5228,36.531,36.482,36.5146,31414.0
2020-11-25 14:25:00,44.68,44.73,44.67,44.69,27030.0,36.5146,36.5555,36.5065,36.5228,27030.0
2020-11-25 14:30:00,44.69,44.71,44.67,44.67,23843.0,36.5228,36.5392,36.5065,36.5065,23843.0
2020-11-25 14:35:00,44.68,44.69,44.66,44.68,28832.0,36.5146,36.5228,36.4983,36.5146,28832.0
2020-11-25 14:40:00,44.68,44.71,44.66,44.68,25982.0,36.5146,36.5392,36.4983,36.5146,25982.0
2020-11-25 14:45:00,44.68,44.74,44.67,44.73,26010.0,36.5146,36.5637,36.5065,36.5555,26010.0
2020-11-25 14:50:00,44.73,44.75,44.72,44.74,18500.0,36.5555,36.5719,36.5473,36.5637,18500.0
2020-11-25 14:55:00,44.75,44.76,44.7,44.74,25433.0,36.5719,36.58,36.531,36.5637,25433.0
2020-11-25 15:00:00,44.74,44.76,44.71,44.72,27144.0,36.5637,36.58,36.5392,36.5473,27144.0
2020-11-25 15:05:00,44.72,44.76,44.71,44.75,23716.0,36.5473,36.58,36.5392,36.5719,23716.0
2020-11-25 15:10:00,44.75,44.81,44.75,44.81,43946.0,36.5719,36.6209,36.5719,36.6209,43946.0
2020-11-25 15:15:00,44.81,44.83,44.71,44.72,60199.0,36.6209,36.6372,36.5392,36.5473,60199.0
2020-11-25 15:20:00,44.72,44.73,44.68,44.72,52327.0,36.5473,36.5555,36.5146,36.5473,52327.0
2020-11-25 15:25:00,44.71,44.8,44.71,44.78,33365.0,36.5392,36.6127,36.5392,36.5964,33365.0
2020-11-25 15:30:00,44.78,44.79,44.73,44.77,54812.0,36.5964,36.6045,36.5555,36.5882,54812.0
2020-11-25 15:35:00,44.77,44.77,44.61,44.62,81563.0,36.5882,36.5882,36.4574,36.4656,81563.0
2020-11-25 15:40:00,44.61,44.68,44.61,44.68,59173.0,36.4574,36.5146,36.4574,36.5146,59173.0
2020-11-25 15:45:00,44.68,44.69,44.63,44.66,99613.0,36.5146,36.5228,36.4738,36.4983,99613.0
2020-11-25 15:50:00,44.65,44.68,44.61,44.68,133621.0,36.4901,36.5146,36.4574,36.5146,133621.0
2020-11-25 15:55:00,44.68,44.71,44.64,44.69,338245.0,36.5146,36.5392,36.482,36.5228,338245.0
2020-11-27 09:30:00,44.7,44.74,44.26,44.44,135957.0,36.531,36.5637,36.1714,36.3185,135957.0
2020-11-27 09:35:00,44.46,44.52,44.38,44.46,51428.0,36.3348,36.3839,36.2695,36.3348,51428.0
2020-11-27 09:40:00,44.48,44.56,44.37,44.39,61190.0,36.3512,36.4166,36.2613,36.2776,61190.0
2020-11-27 09:45:00,44.4,44.45,44.32,44.41,44638.0,36.2858,36.3267,36.2204,36.294,44638.0
2020-11-27 09:50:00,44.42,44.46,44.26,44.28,31285.0,36.3022,36.3348,36.1714,36.1877,31285.0
2020-11-27 09:55:00,44.27,44.36,44.21,44.32,35818.0,36.1796,36.2531,36.1305,36.2204,35818.0
2020-11-27 10:00:00,44.31,44.37,44.27,44.27,32089.0,36.2123,36.2613,36.1796,36.1796,32089.0
2020-11-27 10:05:00,44.27,44.33,44.2,44.24,34113.0,36.1796,36.2286,36.1224,36.1551,34113.0
2020-11-27 10:10:00,44.23,44.31,44.2,44.29,35282.0,36.1469,36.2123,36.1224,36.1959,35282.0
2020-11-27 10:15:00,44.29,44.29,44.17,44.2,39070.0,36.1959,36.1959,36.0978,36.1224,39070.0
2020-11-27 10:20:00,44.2,44.2,44.11,44.11,45067.0,36.1224,36.1224,36.0488,36.0488,45067.0
2020-11-27 10:25:00,44.12,44.23,44.12,44.2,33548.0,36.057,36.1469,36.057,36.1224,33548.0
2020-11-27 10:30:00,44.2,44.21,44.06,44.1,42833.0,36.1224,36.1305,36.008,36.0406,42833.0
2020-11-27 10:35:00,44.1,44.16,44.06,44.08,28241.0,36.0406,36.0897,36.008,36.0243,28241.0
2020-11-27 10:40:00,44.08,44.12,44.07,44.11,27774.0,36.0243,36.057,36.0161,36.0488,27774.0
2020-11-27 10:45:00,44.11,44.17,44.08,44.15,34378.0,36.0488,36.0978,36.0243,36.0815,34378.0
2020-11-27 10:50:00,44.15,44.23,44.14,44.18,32818.0,36.0815,36.1469,36.0733,36.106,32818.0
2020-11-27 10:55:00,44.18,44.21,44.16,44.17,27148.0,36.106,36.1305,36.0897,36.0978,27148.0
2020-11-27 11:00:00,44.16,44.21,44.12,44.14,31332.0,36.0897,36.1305,36.057,36.0733,31332.0
2020-11-27 11:05:00,44.14,44.15,44.07,44.1,17662.0,36.0733,36.0815,36.0161,36.0406,17662.0
2020-11-27 11:10:00,44.09,44.11,44.06,44.08,19544.0,36.0325,36.0488,36.008,36.0243,19544.0
2020-11-27 11:15:00,44.07,44.1,44.05,44.09,28261.0,36.0161,36.0406,35.9998,36.0325,28261.0
2020-11-27 11:20:00,44.1,44.15,44.08,44.12,24003.0,36.0406,36.0815,36.0243,36.057,24003.0
2020-11-27 11:25:00,44.12,44.13,44.07,44.13,22745.0,36.057,36.0652,36.0161,36.0652,22745.0
2020-11-27 11:30:00,44.13,44.22,44.13,44.16,51727.0,36.0652,36.1387,36.0652,36.0897,51727.0
2020-11-27 11:35:00,44.16,44.36,44.14,44.35,34511.0,36.0897,36.2531,36.0733,36.245,34511.0
2020-11-27 11:40:00,44.35,44.5,44.34,44.49,43074.0,36.245,36.3675,36.2368,36.3594,43074.0
2020-11-27 11:45:00,44.49,44.62,44.49,44.59,44058.0,36.3594,36.4656,36.3594,36.4411,44058.0
2020-11-27 11:50:00,44.59,44.62,44.55,44.58,40961.0,36.4411,36.4656,36.4084,36.4329,40961.0
2020-11-27 11:55:00,44.59,44.7,44.58,44.63,40296.0,36.4411,36.531,36.4329,36.4738,40296.0
2020-11-27 12:00:00,44.64,44.64,44.38,44.4,51511.0,36.482,36.482,36.2695,36.2858,51511.0
2020-11-27 12:05:00,44.4,44.45,44.28,44.34,36144.0,36.2858,36.3267,36.1877,36.2368,36144.0
2020-11-27 12:10:00,44.34,44.35,44.29,44.34,29383.0,36.2368,36.245,36.1959,36.2368,29383.0
2020-11-27 12:15:00,44.34,44.35,44.31,44.32,33035.0,36.2368,36.245,36.2123,36.2204,33035.0
2020-11-27 12:20:00,44.32,44.33,44.25,44.3,40356.0,36.2204,36.2286,36.1632,36.2041,40356.0
2020-11-27 12:25:00,44.3,44.31,44.2,44.23,42809.0,36.2041,36.2123,36.1224,36.1469,42809.0
2020-11-27 12:30:00,44.23,44.26,44.13,44.15,42166.0,36.1469,36.1714,36.0652,36.0815,42166.0
2020-11-27 12:35:00,44.15,44.2,44.12,44.15,39659.0,36.0815,36.1224,36.057,36.0815,39659.0
2020-11-27 12:40:00,44.14,44.2,44.13,44.16,53025.0,36.0733,36.1224,36.0652,36.0897,53025.0
2020-11-27 12:45:00,44.16,44.23,44.14,44.22,56611.0,36.0897,36.1469,36.0733,36.1387,56611.0
2020-11-27 12:50:00,44.22,44.26,44.17,44.19,60383.0,36.1387,36.1714,36.0978,36.1142,60383.0
2020-11-27 12:55:00,44.19,44.22,44.11,44.22,112948.0,36.1142,36.1387,36.0488,36.1387,112948.0
2020-11-30 09:30:00,44.29,44.54,44.04,44.48,187606.0,36.1959,36.4002,35.9916,36.3512,187606.0
2020-11-30 09:35:00,44.49,44.58,44.27,44.34,83902.0,36.3594,36.4329,36.1796,36.2368,83902.0
2020-11-30 09:40:00,44.31,44.43,44.24,44.4,35707.0,36.2123,36.3103,36.1551,36.2858,35707.0
2020-11-30 09:45:00,44.39,44.4,44.18,44.23,58288.0,36.2776,36.2858,36.106,36.1469,58288.0
2020-11-30 09:50:00,44.23,44.27,44.16,44.23,47539.0,36.1469,36.1796,36.0897,36.1469,47539.0
2020-11-30 09:55:00,44.24,44.26,44.16,44.23,76714.0,36.1551,36.1714,36.0897,36.1469,76714.0
2020-11-30 10:00:00,44.26,44.26,44.04,44.04,47219.0,36.1714,36.1714,35.9916,35.9916,47219.0
2020-11-30 10:05:00,44.04,44.1,43.95,43.97,85903.0,35.9916,36.0406,35.9181,35.9344,85903.0
2020-11-30 10:10:00,43.97,44.08,43.94,44.01,64612.0,35.9344,36.0243,35.9099,35.9671,64612.0
2020-11-30 10:15:00,44.01,44.07,43.95,43.99,35359.0,35.9671,36.0161,35.9181,35.9507,35359.0
2020-11-30 10:20:00,43.99,44.04,43.97,44.0,48690.0,35.9507,35.9916,35.9344,35.9589,48690.0
2020-11-30 10:25:00,43.99,44.01,43.86,43.86,45424.0,35.9507,35.9671,35.8445,35.8445,45424.0
2020-11-30 10:30:00,43.85,43.89,43.7,43.72,52182.0,35.8363,35.869,35.7137,35.7301,52182.0
2020-11-30 10:35:00,43.72,43.72,43.55,43.56,60793.0,35.7301,35.7301,35.5912,35.5993,60793.0
2020-11-30 10:40:00,43.55,43.61,43.51,43.52,48485.0,35.5912,35.6402,35.5585,35.5666,48485.0
2020-11-30 10:45:00,43.52,43.69,43.52,43.64,87964.0,35.5666,35.7056,35.5666,35.6647,87964.0
2020-11-30 10:50:00,43.64,43.77,43.63,43.73,68566.0,35.6647,35.7709,35.6565,35.7383,68566.0
2020-11-30 10:55:00,43.73,43.74,43.68,43.73,67316.0,35.7383,35.7464,35.6974,35.7383,67316.0
2020-11-30 11:00:00,43.73,43.81,43.69,43.71,73113.0,35.7383,35.8036,35.7056,35.7219,73113.0
2020-11-30 11:05:00,43.72,43.77,43.68,43.69,89323.0,35.7301,35.7709,35.6974,35.7056,89323.0
2020-11-30 11:10:00,43.69,43.81,43.68,43.73,62237.0,35.7056,35.8036,35.6974,35.7383,62237.0
2020-11-30 11:15:00,43.73,43.73,43.5,43.57,105139.0,35.7383,35.7383,35.5503,35.6075,105139.0
2020-11-30 11:20:00,43.56,43.62,43.54,43.59,62179.0,35.5993,35.6484,35.583,35.6238,62179.0
2020-11-30 11:25:00,43.59,43.59,43.47,43.47,206959.0,35.6238,35.6238,35.5258,35.5258,206959.0
2020-11-30 11:30:00,43.48,43.65,43.46,43.57,63738.0,35.5339,35.6729,35.5176,35.6075,63738.0
2020-11-30 11:35:00,43.58,43.71,43.58,43.61,70871.0,35.6157,35.7219,35.6157,35.6402,70871.0
2020-11-30 11:40:00,43.61,43.61,43.45,43.47,52907.0,35.6402,35.6402,35.5094,35.5258,52907.0
2020-11-30 11:45:00,43.47,43.5,43.44,43.48,41854.0,35.5258,35.5503,35.5013,35.5339,41854.0
2020-11-30 11:50:00,43.49,43.53,43.41,43.41,77151.0,35.5421,35.5748,35.4767,35.4767,77151.0
2020-11-30 11:55:00,43.41,43.53,43.4,43.44,46561.0,35.4767,35.5748,35.4686,35.5013,46561.0
2020-11-30 12:00:00,43.44,43.47,43.42,43.45,50773.0,35.5013,35.5258,35.4849,35.5094,50773.0
2020-11-30 12:05:00,43.45,43.59,43.44,43.59,80016.0,35.5094,35.6238,35.5013,35.6238,80016.0
2020-11-30 12:10:00,43.59,43.7,43.58,43.69,37619.0,35.6238,35.7137,35.6157,35.7056,37619.0
2020-11-30 12:15:00,43.69,43.7,43.62,43.63,24964.0,35.7056,35.7137,35.6484,35.6565,24964.0
2020-11-30 12:20:00,43.62,43.67,43.59,43.62,26121.0,35.6484,35.6892,35.6238,35.6484,26121.0
2020-11-30 12:25:00,43.61,43.62,43.56,43.57,32513.0,35.6402,35.6484,35.5993,35.6075,32513.0
2020-11-30 12:30:00,43.56,43.65,43.54,43.59,36432.0,35.5993,35.6729,35.583,35.6238,36432.0
2020-11-30 12:35:00,43.59,43.62,43.53,43.61,33479.0,35.6238,35.6484,35.5748,35.6402,33479.0
2020-11-30 12:40:00,43.6,43.61,43.55,43.6,25210.0,35.632,35.6402,35.5912,35.632,25210.0
2020-11-30 12:45:00,43.61,43.63,43.57,43.6,29930.0,35.6402,35.6565,35.6075,35.632,29930.0
2020-11-30 12:50:00,43.6,43.63,43.55,43.61,32238.0,35.632,35.6565,35.5912,35.6402,32238.0
2020-11-30 12:55:00,43.61,43.66,43.58,43.64,24617.0,35.6402,35.6811,35.6157,35.6647,24617.0
2020-11-30 13:00:00,43.63,43.65,43.58,43.59,34732.0,35.6565,35.6729,35.6157,35.6238,34732.0
2020-11-30 13:05:00,43.59,43.6,43.5,43.54,41147.0,35.6238,35.632,35.5503,35.583,41147.0
2020-11-30 13:10:00,43.53,43.54,43.49,43.52,26496.0,35.5748,35.583,35.5421,35.5666,26496.0
2020-11-30 13:15:00,43.53,43.54,43.5,43.53,21356.0,35.5748,35.583,35.5503,35.5748,21356.0
2020-11-30 13:20:00,43.52,43.54,43.49,43.51,20443.0,35.5666,35.583,35.5421,35.5585,20443.0
2020-11-30 13:25:00,43.52,43.58,43.52,43.56,33332.0,35.5666,35.6157,35.5666,35.5993,33332.0
2020-11-30 13:30:00,43.56,43.57,43.46,43.47,32910.0,35.5993,35.6075,35.5176,35.5258,32910.0
2020-11-30 13:35:00,43.47,43.5,43.46,43.48,27983.0,35.5258,35.5503,35.5176,35.5339,27983.0
2020-11-30 13:40:00,43.48,43.55,43.47,43.5,23919.0,35.5339,35.5912,35.5258,35.5503,23919.0
2020-11-30 13:45:00,43.5,43.55,43.48,43.55,29386.0,35.5503,35.5912,35.5339,35.5912,29386.0
2020-11-30 13:50:00,43.55,43.57,43.49,43.49,23638.0,35.5912,35.6075,35.5421,35.5421,23638.0
2020-11-30 13:55:00,43.49,43.49,43.44,43.45,48866.0,35.5421,35.5421,35.5013,35.5094,48866.0
2020-11-30 14:00:00,43.44,43.44,43.31,43.33,50532.0,35.5013,35.5013,35.395,35.4114,50532.0
2020-11-30 14:05:00,43.32,43.37,43.29,43.34,38879.0,35.4032,35.444,35.3787,35.4195,38879.0
2020-11-30 14:10:00,43.34,43.4,43.31,43.37,36889.0,35.4195,35.4686,35.395,35.444,36889.0
2020-11-30 14:15:00,43.38,43.38,43.27,43.27,37536.0,35.4522,35.4522,35.3623,35.3623,37536.0
2020-11-30 14:20:00,43.27,43.29,43.23,43.24,39069.0,35.3623,35.3787,35.3296,35.3378,39069.0
2020-11-30 14:25:00,43.25,43.26,43.18,43.18,50637.0,35.346,35.3542,35.2888,35.2888,50637.0
2020-11-30 14:30:00,43.19,43.27,43.15,43.21,65823.0,35.2969,35.3623,35.2643,35.3133,65823.0
2020-11-30 14:35:00,43.2,43.24,43.19,43.22,42175.0,35.3051,35.3378,35.2969,35.3215,42175.0
2020-11-30 14:40:00,43.21,43.22,43.13,43.16,47636.0,35.3133,35.3215,35.2479,35.2724,47636.0
2020-11-30 14:45:00,43.17,43.23,43.16,43.19,60726.0,35.2806,35.3296,35.2724,35.2969,60726.0
2020-11-30 14:50:00,43.19,43.27,43.14,43.14,46326.0,35.2969,35.3623,35.2561,35.2561,46326.0
2020-11-30 14:55:00,43.14,43.42,43.13,43.42,89243.0,35.2561,35.4849,35.2479,35.4849,89243.0
2020-11-30 15:00:00,43.43,43.47,43.32,43.34,86374.0,35.4931,35.5258,35.4032,35.4195,86374.0
2020-11-30 15:05:00,43.35,43.36,43.31,43.31,41236.0,35.4277,35.4359,35.395,35.395,41236.0
2020-11-30 15:10:00,43.32,43.32,43.24,43.28,60498.0,35.4032,35.4032,35.3378,35.3705,60498.0
2020-11-30 15:15:00,43.28,43.35,43.28,43.35,52812.0,35.3705,35.4277,35.3705,35.4277,52812.0
2020-11-30 15:20:00,43.34,43.38,43.31,43.36,72734.0,35.4195,35.4522,35.395,35.4359,72734.0
2020-11-30 15:25:00,43.37,43.37,43.25,43.25,75866.0,35.444,35.444,35.346,35.346,75866.0
2020-11-30 15:30:00,43.25,43.27,43.22,43.23,73790.0,35.346,35.3623,35.3215,35.3296,73790.0
2020-11-30 15:35:00,43.24,43.27,43.18,43.25,84979.0,35.3378,35.3623,35.2888,35.346,84979.0
2020-11-30 15:40:00,43.25,43.27,43.18,43.19,108707.0,35.346,35.3623,35.2888,35.2969,108707.0
2020-11-30 15:45:00,43.18,43.22,43.07,43.08,208387.0,35.2888,35.3215,35.1989,35.207,208387.0
2020-11-30 15:50:00,43.08,43.24,43.07,43.21,279333.0,35.207,35.3378,35.1989,35.3133,279333.0
2020-11-30 15:55:00,43.21,43.28,43.15,43.2,984691.0,35.3133,35.3705,35.2643,35.3051,984691.0
2020-12-01 09:30:00,44.31,44.33,44.03,44.15,146336.0,36.2123,36.2286,35.9834,36.0815,146336.0
2020-12-01 09:35:00,44.17,44.38,44.02,44.33,115207.0,36.0978,36.2695,35.9753,36.2286,115207.0
2020-12-01 09:40:00,44.33,44.38,44.24,44.29,75449.0,36.2286,36.2695,36.1551,36.1959,75449.0
2020-12-01 09:45:00,44.3,44.35,44.13,44.14,63419.0,36.2041,36.245,36.0652,36.0733,63419.0
2020-12-01 09:50:00,44.12,44.35,44.09,44.26,83526.0,36.057,36.245,36.0325,36.1714,83526.0
2020-12-01 09:55:00,44.24,44.36,44.21,44.31,69799.0,36.1551,36.2531,36.1305,36.2123,69799.0
2020-12-01 10:00:00,44.32,44.34,44.2,44.32,88478.0,36.2204,36.2368,36.1224,36.2204,88478.0
2020-12-01 10:05:00,44.32,44.39,44.22,44.24,81145.0,36.2204,36.2776,36.1387,36.1551,81145.0
2020-12-01 10:10:00,44.23,44.29,44.21,44.25,57319.0,36.1469,36.1959,36.1305,36.1632,57319.0
2020-12-01 10:15:00,44.26,44.38,44.18,44.38,84495.0,36.1714,36.2695,36.106,36.2695,84495.0
2020-12-01 10:20:00,44.38,44.51,44.36,44.46,65936.0,36.2695,36.3757,36.2531,36.3348,65936.0
2020-12-01 10:25:00,44.45,44.48,44.33,44.34,64479.0,36.3267,36.3512,36.2286,36.2368,64479.0
2020-12-01 10:30:00,44.35,44.42,44.3,44.34,57117.0,36.245,36.3022,36.2041,36.2368,57117.0
2020-12-01 10:35:00,44.34,44.36,44.27,44.36,71581.0,36.2368,36.2531,36.1796,36.2531,71581.0
2020-12-01 10:40:00,44.36,44.37,44.28,44.34,62883.0,36.2531,36.2613,36.1877,36.2368,62883.0
2020-12-01 10:45:00,44.33,44.41,44.29,44.41,33265.0,36.2286,36.294,36.1959,36.294,33265.0
2020-12-01 10:50:00,44.41,44.42,44.25,44.27,51781.0,36.294,36.3022,36.1632,36.1796,51781.0
2020-12-01 10:55:00,44.27,44.29,44.22,44.26,36853.0,36.1796,36.1959,36.1387,36.1714,36853.0
2020-12-01 11:00:00,44.28,44.47,44.26,44.47,53517.0,36.1877,36.343,36.1714,36.343,53517.0
2020-12-01 11:05:00,44.47,44.55,44.43,44.47,130936.0,36.343,36.4084,36.3103,36.343,130936.0
2020-12-01 11:10:00,44.48,44.49,44.38,44.42,83571.0,36.3512,36.3594,36.2695,36.3022,83571.0
2020-12-01 11:15:00,44.43,44.53,44.41,44.48,59045.0,36.3103,36.3921,36.294,36.3512,59045.0
2020-12-01 11:20:00,44.48,44.56,44.48,44.51,37018.0,36.3512,36.4166,36.3512,36.3757,37018.0
2020-12-01 11:25:00,44.5,44.53,44.41,44.42,48187.0,36.3675,36.3921,36.294,36.3022,48187.0
2020-12-01 11:30:00,44.42,44.42,44.25,44.31,60873.0,36.3022,36.3022,36.1632,36.2123,60873.0
2020-12-01 11:35:00,44.32,44.33,44.19,44.25,49939.0,36.2204,36.2286,36.1142,36.1632,49939.0
2020-12-01 11:40:00,44.27,44.3,44.23,44.26,21348.0,36.1796,36.2041,36.1469,36.1714,21348.0
2020-12-01 11:45:00,44.25,44.25,44.19,44.19,34845.0,36.1632,36.1632,36.1142,36.1142,34845.0
2020-12-01 11:50:00,44.18,44.19,44.08,44.08,22395.0,36.106,36.1142,36.0243,36.0243,22395.0
2020-12-01 11:55:00,44.09,44.12,44.02,44.02,29980.0,36.0325,36.057,35.9753,35.9753,29980.0
2020-12-01 12:00:00,44.01,44.11,44.0,44.08,24701.0,35.9671,36.0488,35.9589,36.0243,24701.0
2020-12-01 12:05:00,44.08,44.16,44.08,44.12,18920.0,36.0243,36.0897,36.0243,36.057,18920.0
2020-12-01 12:10:00,44.11,44.16,44.09,44.15,16442.0,36.0488,36.0897,36.0325,36.0815,16442.0
2020-12-01 12:15:00,44.14,44.16,44.08,44.15,22690.0,36.0733,36.0897,36.0243,36.0815,22690.0
2020-12-01 12:20:00,44.15,44.18,44.12,44.15,43918.0,36.0815,36.106,36.057,36.0815,43918.0
2020-12-01 12:25:00,44.15,44.19,44.14,44.17,56723.0,36.0815,36.1142,36.0733,36.0978,56723.0
2020-12-01 12:30:00,44.15,44.17,44.09,44.12,16879.0,36.0815,36.0978,36.0325,36.057,16879.0
2020-12-01 12:35:00,44.11,44.16,44.09,44.11,20814.0,36.0488,36.0897,36.0325,36.0488,20814.0
2020-12-01 12:40:00,44.1,44.14,44.09,44.11,38519.0,36.0406,36.0733,36.0325,36.0488,38519.0
2020-12-01 12:45:00,44.13,44.19,44.11,44.18,53100.0,36.0652,36.1142,36.0488,36.106,53100.0
2020-12-01 12:50:00,44.17,44.22,44.12,44.16,36118.0,36.0978,36.1387,36.057,36.0897,36118.0
2020-12-01 12:55:00,44.15,44.17,44.09,44.11,33752.0,36.0815,36.0978,36.0325,36.0488,33752.0
2020-12-01 13:00:00,44.11,44.16,44.1,44.11,24958.0,36.0488,36.0897,36.0406,36.0488,24958.0
2020-12-01 13:05:00,44.11,44.19,44.1,44.16,70673.0,36.0488,36.1142,36.0406,36.0897,70673.0
2020-12-01 13:10:00,44.16,44.17,44.1,44.11,16558.0,36.0897,36.0978,36.0406,36.0488,16558.0
2020-12-01 13:15:00,44.11,44.15,44.06,44.07,31103.0,36.0488,36.0815,36.008,36.0161,31103.0
2020-12-01 13:20:00,44.06,44.11,44.06,44.11,16737.0,36.008,36.0488,36.008,36.0488,16737.0
2020-12-01 13:25:00,44.1,44.12,44.01,44.04,26159.0,36.0406,36.057,35.9671,35.9916,26159.0
2020-12-01 13:30:00,44.05,44.09,44.02,44.08,29054.0,35.9998,36.0325,35.9753,36.0243,29054.0
2020-12-01 13:35:00,44.09,44.17,44.09,44.16,27543.0,36.0325,36.0978,36.0325,36.0897,27543.0
2020-12-01 13:40:00,44.16,44.21,44.15,44.2,24701.0,36.0897,36.1305,36.0815,36.1224,24701.0
2020-12-01 13:45:00,44.2,44.2,44.14,44.17,52848.0,36.1224,36.1224,36.0733,36.0978,52848.0
2020-12-01 13:50:00,44.17,44.21,44.16,44.18,49499.0,36.0978,36.1305,36.0897,36.106,49499.0
2020-12-01 13:55:00,44.18,44.28,44.17,44.26,30538.0,36.106,36.1877,36.0978,36.1714,30538.0
2020-12-01 14:00:00,44.27,44.33,44.25,44.33,81231.0,36.1796,36.2286,36.1632,36.2286,81231.0
2020-12-01 14:05:00,44.33,44.37,44.29,44.35,48606.0,36.2286,36.2613,36.1959,36.245,48606.0
2020-12-01 14:10:00,44.36,44.36,44.29,44.34,48405.0,36.2531,36.2531,36.1959,36.2368,48405.0
2020-12-01 14:15:00,44.34,44.46,44.33,44.37,73210.0,36.2368,36.3348,36.2286,36.2613,73210.0
2020-12-01 14:20:00,44.38,44.46,44.36,44.4,99769.0,36.2695,36.3348,36.2531,36.2858,99769.0
2020-12-01 14:25:00,44.4,44.46,44.37,44.45,50593.0,36.2858,36.3348,36.2613,36.3267,50593.0
2020-12-01 14:30:00,44.46,44.5,44.44,44.46,46854.0,36.3348,36.3675,36.3185,36.3348,46854.0
2020-12-01 14:35:00,44.47,44.48,44.39,44.41,46388.0,36.343,36.3512,36.2776,36.294,46388.0
2020-12-01 14:40:00,44.4,44.44,44.39,44.41,44760.0,36.2858,36.3185,36.2776,36.294,44760.0
2020-12-01 14:45:00,44.41,44.41,44.37,44.41,48123.0,36.294,36.294,36.2613,36.294,48123.0
2020-12-01 14:50:00,44.4,44.42,44.36,44.4,39610.0,36.2858,36.3022,36.2531,36.2858,39610.0
2020-12-01 14:55:00,44.39,44.4,44.34,44.36,23365.0,36.2776,36.2858,36.2368,36.2531,23365.0
2020-12-01 15:00:00,44.36,44.38,44.25,44.26,37988.0,36.2531,36.2695,36.1632,36.1714,37988.0
2020-12-01 15:05:00,44.26,44.26,44.15,44.2,67070.0,36.1714,36.1714,36.0815,36.1224,67070.0
2020-12-01 15:10:00,44.21,44.28,44.2,44.27,48565.0,36.1305,36.1877,36.1224,36.1796,48565.0
2020-12-01 15:15:00,44.27,44.3,44.23,44.23,42700.0,36.1796,36.2041,36.1469,36.1469,42700.0
2020-12-01 15:20:00,44.23,44.28,44.21,44.27,43508.0,36.1469,36.1877,36.1305,36.1796,43508.0
2020-12-01 15:25:00,44.27,44.33,44.24,44.32,58813.0,36.1796,36.2286,36.1551,36.2204,58813.0
2020-12-01 15:30:00,44.3,44.32,44.25,44.28,50166.0,36.2041,36.2204,36.1632,36.1877,50166.0
2020-12-01 15:35:00,44.27,44.29,44.2,44.2,64692.0,36.1796,36.1959,36.1224,36.1224,64692.0
2020-12-01 15:40:00,44.2,44.21,44.17,44.2,67116.0,36.1224,36.1305,36.0978,36.1224,67116.0
2020-12-01 15:45:00,44.2,44.31,44.19,44.29,105067.0,36.1224,36.2123,36.1142,36.1959,105067.0
2020-12-01 15:50:00,44.28,44.38,44.26,44.37,131389.0,36.1877,36.2695,36.1714,36.2613,131389.0
2020-12-01 15:55:00,44.37,44.37,44.24,44.25,311324.0,36.2613,36.2613,36.1551,36.1632,311324.0
2020-12-02 09:30:00,44.19,44.25,43.96,44.11,77242.0,36.1142,36.1632,35.9262,36.0488,77242.0
2020-12-02 09:35:00,44.11,44.25,44.04,44.23,76689.0,36.0488,36.1632,35.9916,36.1469,76689.0
2020-12-02 09:40:00,44.22,44.4,44.19,44.32,109425.0,36.1387,36.2858,36.1142,36.2204,109425.0
2020-12-02 09:45:00,44.33,44.4,44.3,44.3,81451.0,36.2286,36.2858,36.2041,36.2041,81451.0
2020-12-02 09:50:00,44.28,44.4,44.25,44.35,47814.0,36.1877,36.2858,36.1632,36.245,47814.0
2020-12-02 09:55:00,44.35,44.38,44.26,44.3,32387.0,36.245,36.2695,36.1714,36.2041,32387.0
2020-12-02 10:00:00,44.3,44.36,44.24,44.36,84079.0,36.2041,36.2531,36.1551,36.2531,84079.0
2020-12-02 10:05:00,44.39,44.42,44.3,44.33,42295.0,36.2776,36.3022,36.2041,36.2286,42295.0
2020-12-02 10:10:00,44.33,44.34,44.23,44.27,33519.0,36.2286,36.2368,36.1469,36.1796,33519.0
2020-12-02 10:15:00,44.27,44.31,44.2,44.23,33917.0,36.1796,36.2123,36.1224,36.1469,33917.0
2020-12-02 10:20:00,44.21,44.22,44.15,44.2,24355.0,36.1305,36.1387,36.0815,36.1224,24355.0
2020-12-02 10:25:00,44.18,44.31,44.14,44.31,91490.0,36.106,36.2123,36.0733,36.2123,91490.0
2020-12-02 10:30:00,44.3,44.34,44.17,44.18,55957.0,36.2041,36.2368,36.0978,36.106,55957.0
2020-12-02 10:35:00,44.18,44.29,44.17,44.26,40687.0,36.106,36.1959,36.0978,36.1714,40687.0
2020-12-02 10:40:00,44.27,44.36,44.25,44.34,47600.0,36.1796,36.2531,36.1632,36.2368,47600.0
2020-12-02 10:45:00,44.33,44.34,44.22,44.23,25588.0,36.2286,36.2368,36.1387,36.1469,25588.0
2020-12-02 10:50:00,44.22,44.31,44.21,44.3,32686.0,36.1387,36.2123,36.1305,36.2041,32686.0
2020-12-02 10:55:00,44.31,44.34,44.27,44.34,34210.0,36.2123,36.2368,36.1796,36.2368,34210.0
2020-12-02 11:00:00,44.34,44.43,44.33,44.4,52836.0,36.2368,36.3103,36.2286,36.2858,52836.0
2020-12-02 11:05:00,44.4,44.44,44.34,44.34,81666.0,36.2858,36.3185,36.2368,36.2368,81666.0
2020-12-02 11:10:00,44.34,44.36,44.3,44.35,70428.0,36.2368,36.2531,36.2041,36.245,70428.0
2020-12-02 11:15:00,44.34,44.37,44.29,44.3,46102.0,36.2368,36.2613,36.1959,36.2041,46102.0
2020-12-02 11:20:00,44.3,44.4,44.29,44.38,34664.0,36.2041,36.2858,36.1959,36.2695,34664.0
2020-12-02 11:25:00,44.38,44.45,44.37,44.45,23545.0,36.2695,36.3267,36.2613,36.3267,23545.0
2020-12-02 11:30:00,44.45,44.5,44.42,44.45,37353.0,36.3267,36.3675,36.3022,36.3267,37353.0
2020-12-02 11:35:00,44.45,44.5,44.44,44.48,23151.0,36.3267,36.3675,36.3185,36.3512,23151.0
2020-12-02 11:40:00,44.47,44.47,44.38,44.39,54911.0,36.343,36.343,36.2695,36.2776,54911.0
2020-12-02 11:45:00,44.39,44.43,44.37,44.4,29155.0,36.2776,36.3103,36.2613,36.2858,29155.0
2020-12-02 11:50:00,44.41,44.42,44.39,44.4,31758.0,36.294,36.3022,36.2776,36.2858,31758.0
2020-12-02 11:55:00,44.38,44.4,44.31,44.34,35428.0,36.2695,36.2858,36.2123,36.2368,35428.0
2020-12-02 12:00:00,44.34,44.39,44.33,44.39,15921.0,36.2368,36.2776,36.2286,36.2776,15921.0
2020-12-02 12:05:00,44.38,44.39,44.35,44.38,26063.0,36.2695,36.2776,36.245,36.2695,26063.0
2020-12-02 12:10:00,44.37,44.41,44.36,44.41,21850.0,36.2613,36.294,36.2531,36.294,21850.0
2020-12-02 12:15:00,44.41,44.43,44.37,44.41,16570.0,36.294,36.3103,36.2613,36.294,16570.0
2020-12-02 12:20:00,44.41,44.43,44.38,44.4,19648.0,36.294,36.3103,36.2695,36.2858,19648.0
2020-12-02 12:25:00,44.4,44.46,44.39,44.41,53524.0,36.2858,36.3348,36.2776,36.294,53524.0
2020-12-02 12:30:00,44.41,44.42,44.39,44.4,27349.0,36.294,36.3022,36.2776,36.2858,27349.0
2020-12-02 12:35:00,44.39,44.41,44.38,44.38,15991.0,36.2776,36.294,36.2695,36.2695,15991.0
2020-12-02 12:40:00,44.39,44.45,44.38,44.42,28592.0,36.2776,36.3267,36.2695,36.3022,28592.0
2020-12-02 12:45:00,44.42,44.48,44.41,44.44,14592.0,36.3022,36.3512,36.294,36.3185,14592.0
2020-12-02 12:50:00,44.44,44.51,44.43,44.46,74385.0,36.3185,36.3757,36.3103,36.3348,74385.0
2020-12-02 12:55:00,44.47,44.47,44.4,44.41,20778.0,36.343,36.343,36.2858,36.294,20778.0
2020-12-02 13:00:00,44.42,44.43,44.39,44.41,15890.0,36.3022,36.3103,36.2776,36.294,15890.0
2020-12-02 13:05:00,44.41,44.44,44.39,44.43,15061.0,36.294,36.3185,36.2776,36.3103,15061.0
2020-12-02 13:10:00,44.43,44.48,44.41,44.43,77573.0,36.3103,36.3512,36.294,36.3103,77573.0
2020-12-02 13:15:00,44.42,44.47,44.4,44.47,26676.0,36.3022,36.343,36.2858,36.343,26676.0
2020-12-02 13:20:00,44.46,44.48,44.43,44.47,35076.0,36.3348,36.3512,36.3103,36.343,35076.0
2020-12-02 13:25:00,44.47,44.49,44.45,44.46,23921.0,36.343,36.3594,36.3267,36.3348,23921.0
2020-12-02 13:30:00,44.46,44.53,44.46,44.53,33126.0,36.3348,36.3921,36.3348,36.3921,33126.0
2020-12-02 13:35:00,44.53,44.54,44.47,44.5,37428.0,36.3921,36.4002,36.343,36.3675,37428.0
2020-12-02 13:40:00,44.5,44.5,44.4,44.41,39172.0,36.3675,36.3675,36.2858,36.294,39172.0
2020-12-02 13:45:00,44.41,44.42,44.38,44.41,21192.0,36.294,36.3022,36.2695,36.294,21192.0
2020-12-02 13:50:00,44.4,44.43,44.39,44.42,23562.0,36.2858,36.3103,36.2776,36.3022,23562.0
2020-12-02 13:55:00,44.42,44.46,44.42,44.42,18234.0,36.3022,36.3348,36.3022,36.3022,18234.0
2020-12-02 14:00:00,44.43,44.45,44.4,44.45,14027.0,36.3103,36.3267,36.2858,36.3267,14027.0
2020-12-02 14:05:00,44.43,44.46,44.42,44.43,21711.0,36.3103,36.3348,36.3022,36.3103,21711.0
2020-12-02 14:10:00,44.44,44.47,44.42,44.43,23992.0,36.3185,36.343,36.3022,36.3103,23992.0
2020-12-02 14:15:00,44.42,44.58,44.42,44.57,36767.0,36.3022,36.4329,36.3022,36.4247,36767.0
2020-12-02 14:20:00,44.57,44.66,44.57,44.64,45105.0,36.4247,36.4983,36.4247,36.482,45105.0
2020-12-02 14:25:00,44.65,44.69,44.63,44.68,35840.0,36.4901,36.5228,36.4738,36.5146,35840.0
2020-12-02 14:30:00,44.69,44.81,44.67,44.81,50497.0,36.5228,36.6209,36.5065,36.6209,50497.0
2020-12-02 14:35:00,44.8,44.83,44.75,44.76,52029.0,36.6127,36.6372,36.5719,36.58,52029.0
2020-12-02 14:40:00,44.76,44.76,44.71,44.72,35297.0,36.58,36.58,36.5392,36.5473,35297.0
2020-12-02 14:45:00,44.71,44.73,44.69,44.71,35043.0,36.5392,36.5555,36.5228,36.5392,35043.0
2020-12-02 14:50:00,44.72,44.74,44.67,44.72,23821.0,36.5473,36.5637,36.5065,36.5473,23821.0
2020-12-02 14:55:00,44.72,44.76,44.68,44.7,49087.0,36.5473,36.58,36.5146,36.531,49087.0
2020-12-02 15:00:00,44.7,44.72,44.64,44.66,39899.0,36.531,36.5473,36.482,36.4983,39899.0
2020-12-02 15:05:00,44.66,44.67,44.61,44.65,39946.0,36.4983,36.5065,36.4574,36.4901,39946.0
2020-12-02 15:10:00,44.64,44.7,44.63,44.7,25613.0,36.482,36.531,36.4738,36.531,25613.0
2020-12-02 15:15:00,44.7,44.79,44.69,44.75,55825.0,36.531,36.6045,36.5228,36.5719,55825.0
2020-12-02 15:20:00,44.75,44.77,44.68,44.69,44151.0,36.5719,36.5882,36.5146,36.5228,44151.0
2020-12-02 15:25:00,44.68,44.7,44.66,44.69,46455.0,36.5146,36.531,36.4983,36.5228,46455.0
2020-12-02 15:30:00,44.69,44.79,44.68,44.79,49812.0,36.5228,36.6045,36.5146,36.6045,49812.0
2020-12-02 15:35:00,44.79,44.79,44.72,44.73,67964.0,36.6045,36.6045,36.5473,36.5555,67964.0
2020-12-02 15:40:00,44.72,44.78,44.72,44.77,60940.0,36.5473,36.5964,36.5473,36.5882,60940.0
2020-12-02 15:45:00,44.77,44.78,44.68,44.69,100036.0,36.5882,36.5964,36.5146,36.5228,100036.0
2020-12-02 15:50:00,44.68,44.75,44.65,44.66,114489.0,36.5146,36.5719,36.4901,36.4983,114489.0
2020-12-02 15:55:00,44.65,44.7,44.62,44.68,269198.0,36.4901,36.531,36.4656,36.5146,269198.0
2020-12-03 09:30:00,44.76,44.76,44.44,44.62,91832.0,36.58,36.58,36.3185,36.4656,91832.0
2020-12-03 09:35:00,44.58,44.66,44.46,44.62,36491.0,36.4329,36.4983,36.3348,36.4656,36491.0
2020-12-03 09:40:00,44.62,44.79,44.6,44.79,65608.0,36.4656,36.6045,36.4493,36.6045,65608.0
2020-12-03 09:45:00,44.8,44.88,44.72,44.74,113662.0,36.6127,36.6781,36.5473,36.5637,113662.0
2020-12-03 09:50:00,44.74,44.83,44.69,44.7,100219.0,36.5637,36.6372,36.5228,36.531,100219.0
2020-12-03 09:55:00,44.7,44.75,44.64,44.66,73361.0,36.531,36.5719,36.482,36.4983,73361.0
2020-12-03 10:00:00,44.65,44.68,44.53,44.55,57566.0,36.4901,36.5146,36.3921,36.4084,57566.0
2020-12-03 10:05:00,44.56,44.6,44.49,44.51,28905.0,36.4166,36.4493,36.3594,36.3757,28905.0
2020-12-03 10:10:00,44.5,44.56,44.45,44.51,22512.0,36.3675,36.4166,36.3267,36.3757,22512.0
2020-12-03 10:15:00,44.51,44.66,44.47,44.65,51949.0,36.3757,36.4983,36.343,36.4901,51949.0
2020-12-03 10:20:00,44.65,44.72,44.65,44.68,36526.0,36.4901,36.5473,36.4901,36.5146,36526.0
2020-12-03 10:25:00,44.68,44.76,44.63,44.73,36496.0,36.5146,36.58,36.4738,36.5555,36496.0
2020-12-03 10:30:00,44.73,44.92,44.73,44.92,46762.0,36.5555,36.7108,36.5555,36.7108,46762.0
2020-12-03 10:35:00,44.92,44.98,44.87,44.94,42837.0,36.7108,36.7598,36.6699,36.7271,42837.0
2020-12-03 10:40:00,44.94,44.99,44.92,44.98,29192.0,36.7271,36.768,36.7108,36.7598,29192.0
2020-12-03 10:45:00,44.97,44.97,44.89,44.92,21501.0,36.7516,36.7516,36.6863,36.7108,21501.0
2020-12-03 10:50:00,44.92,44.97,44.9,44.95,21544.0,36.7108,36.7516,36.6944,36.7353,21544.0
2020-12-03 10:55:00,44.94,45.06,44.94,45.05,42894.0,36.7271,36.8252,36.7271,36.817,42894.0
2020-12-03 11:00:00,45.05,45.12,45.0,45.08,47666.0,36.817,36.8742,36.7762,36.8415,47666.0
2020-12-03 11:05:00,45.07,45.18,45.06,45.07,52517.0,36.8334,36.9233,36.8252,36.8334,52517.0
2020-12-03 11:10:00,45.06,45.09,44.94,45.06,37229.0,36.8252,36.8497,36.7271,36.8252,37229.0
2020-12-03 11:15:00,45.06,45.14,45.06,45.13,51936.0,36.8252,36.8906,36.8252,36.8824,51936.0
2020-12-03 11:20:00,45.13,45.14,45.09,45.12,55240.0,36.8824,36.8906,36.8497,36.8742,55240.0
2020-12-03 11:25:00,45.12,45.22,45.1,45.2,47613.0,36.8742,36.956,36.8579,36.9396,47613.0
2020-12-03 11:30:00,45.2,45.21,45.12,45.15,58903.0,36.9396,36.9478,36.8742,36.8988,58903.0
2020-12-03 11:35:00,45.15,45.19,45.12,45.17,23774.0,36.8988,36.9314,36.8742,36.9151,23774.0
2020-12-03 11:40:00,45.16,45.21,45.13,45.2,45710.0,36.9069,36.9478,36.8824,36.9396,45710.0
2020-12-03 11:45:00,45.2,45.21,45.14,45.19,43426.0,36.9396,36.9478,36.8906,36.9314,43426.0
2020-12-03 11:50:00,45.19,45.19,45.08,45.08,26966.0,36.9314,36.9314,36.8415,36.8415,26966.0
2020-12-03 11:55:00,45.08,45.08,44.99,45.05,31461.0,36.8415,36.8415,36.768,36.817,31461.0
2020-12-03 12:00:00,45.05,45.1,44.98,45.07,62063.0,36.817,36.8579,36.7598,36.8334,62063.0
2020-12-03 12:05:00,45.07,45.09,45.02,45.09,22004.0,36.8334,36.8497,36.7925,36.8497,22004.0
2020-12-03 12:10:00,45.09,45.09,45.05,45.09,30688.0,36.8497,36.8497,36.817,36.8497,30688.0
2020-12-03 12:15:00,45.08,45.1,45.03,45.09,26007.0,36.8415,36.8579,36.8007,36.8497,26007.0
2020-12-03 12:20:00,45.09,45.12,45.08,45.09,11400.0,36.8497,36.8742,36.8415,36.8497,11400.0
2020-12-03 12:25:00,45.09,45.09,45.02,45.02,15729.0,36.8497,36.8497,36.7925,36.7925,15729.0
2020-12-03 12:30:00,45.02,45.1,45.0,45.04,38318.0,36.7925,36.8579,36.7762,36.8089,38318.0
2020-12-03 12:35:00,45.04,45.06,45.0,45.0,11682.0,36.8089,36.8252,36.7762,36.7762,11682.0
2020-12-03 12:40:00,45.0,45.03,44.97,45.0,16682.0,36.7762,36.8007,36.7516,36.7762,16682.0
2020-12-03 12:45:00,45.0,45.0,44.96,45.0,11672.0,36.7762,36.7762,36.7435,36.7762,11672.0
2020-12-03 12:50:00,44.99,45.04,44.98,45.03,10371.0,36.768,36.8089,36.7598,36.8007,10371.0
2020-12-03 12:55:00,45.03,45.07,45.01,45.07,23306.0,36.8007,36.8334,36.7843,36.8334,23306.0
2020-12-03 13:00:00,45.07,45.14,45.06,45.12,39937.0,36.8334,36.8906,36.8252,36.8742,39937.0
2020-12-03 13:05:00,45.1,45.13,45.0,45.01,24308.0,36.8579,36.8824,36.7762,36.7843,24308.0
2020-12-03 13:10:00,45.01,45.03,44.99,45.01,16330.0,36.7843,36.8007,36.768,36.7843,16330.0
2020-12-03 13:15:00,45.01,45.02,44.98,44.99,10154.0,36.7843,36.7925,36.7598,36.768,10154.0
2020-12-03 13:20:00,44.98,45.0,44.94,44.98,21812.0,36.7598,36.7762,36.7271,36.7598,21812.0
2020-12-03 13:25:00,44.98,44.98,44.95,44.96,16090.0,36.7598,36.7598,36.7353,36.7435,16090.0
2020-12-03 13:30:00,44.96,44.96,44.92,44.93,26988.0,36.7435,36.7435,36.7108,36.719,26988.0
2020-12-03 13:35:00,44.93,44.99,44.92,44.98,28082.0,36.719,36.768,36.7108,36.7598,28082.0
2020-12-03 13:40:00,44.98,44.99,44.96,44.98,12867.0,36.7598,36.768,36.7435,36.7598,12867.0
2020-12-03 13:45:00,44.98,45.04,44.97,45.02,39104.0,36.7598,36.8089,36.7516,36.7925,39104.0
2020-12-03 13:50:00,45.01,45.02,44.98,44.99,16570.0,36.7843,36.7925,36.7598,36.768,16570.0
2020-12-03 13:55:00,44.99,44.99,44.92,44.96,38869.0,36.768,36.768,36.7108,36.7435,38869.0
2020-12-03 14:00:00,44.97,45.05,44.96,45.04,25362.0,36.7516,36.817,36.7435,36.8089,25362.0
2020-12-03 14:05:00,45.03,45.06,45.03,45.05,36212.0,36.8007,36.8252,36.8007,36.817,36212.0
2020-12-03 14:10:00,45.05,45.15,45.05,45.13,31405.0,36.817,36.8988,36.817,36.8824,31405.0
2020-12-03 14:15:00,45.13,45.19,45.11,45.18,29228.0,36.8824,36.9314,36.8661,36.9233,29228.0
2020-12-03 14:20:00,45.18,45.27,45.16,45.25,48207.0,36.9233,36.9968,36.9069,36.9805,48207.0
2020-12-03 14:25:00,45.25,45.26,45.18,45.22,29428.0,36.9805,36.9886,36.9233,36.956,29428.0
2020-12-03 14:30:00,45.23,45.26,45.21,45.22,25079.0,36.9641,36.9886,36.9478,36.956,25079.0
2020-12-03 14:35:00,45.23,45.23,45.16,45.2,44079.0,36.9641,36.9641,36.9069,36.9396,44079.0
2020-12-03 14:40:00,45.2,45.24,45.19,45.2,14813.0,36.9396,36.9723,36.9314,36.9396,14813.0
2020-12-03 14:45:00,45.2,45.28,45.19,45.26,26749.0,36.9396,37.005,36.9314,36.9886,26749.0
2020-12-03 14:50:00,45.26,45.26,45.19,45.21,24952.0,36.9886,36.9886,36.9314,36.9478,24952.0
2020-12-03 14:55:00,45.2,45.24,45.15,45.21,35955.0,36.9396,36.9723,36.8988,36.9478,35955.0
2020-12-03 15:00:00,45.21,45.26,45.19,45.21,29213.0,36.9478,36.9886,36.9314,36.9478,29213.0
2020-12-03 15:05:00,45.21,45.23,45.18,45.18,26531.0,36.9478,36.9641,36.9233,36.9233,26531.0
2020-12-03 15:10:00,45.19,45.27,45.18,45.27,54905.0,36.9314,36.9968,36.9233,36.9968,54905.0
2020-12-03 15:15:00,45.27,45.33,45.25,45.31,28801.0,36.9968,37.0459,36.9805,37.0295,28801.0
2020-12-03 15:20:00,45.31,45.35,45.3,45.33,41401.0,37.0295,37.0622,37.0213,37.0459,41401.0
2020-12-03 15:25:00,45.33,45.33,45.25,45.3,47096.0,37.0459,37.0459,36.9805,37.0213,47096.0
2020-12-03 15:30:00,45.3,45.3,45.22,45.24,41240.0,37.0213,37.0213,36.956,36.9723,41240.0
2020-12-03 15:35:00,45.24,45.27,45.01,45.01,81392.0,36.9723,36.9968,36.7843,36.7843,81392.0
2020-12-03 15:40:00,45.02,45.02,44.74,44.91,106341.0,36.7925,36.7925,36.5637,36.7026,106341.0
2020-12-03 15:45:00,44.91,45.08,44.85,44.98,85549.0,36.7026,36.8415,36.6536,36.7598,85549.0
2020-12-03 15:50:00,45.01,45.01,44.76,44.8,127583.0,36.7843,36.7843,36.58,36.6127,127583.0
2020-12-03 15:55:00,44.81,44.98,44.74,44.98,327443.0,36.6209,36.7598,36.5637,36.7598,327443.0
2020-12-04 09:30:00,45.39,45.55,45.21,45.54,93667.0,37.0949,37.2257,36.9478,37.2175,93667.0
2020-12-04 09:35:00,45.55,45.63,45.5,45.56,29188.0,37.2257,37.291,37.1848,37.2338,29188.0
2020-12-04 09:40:00,45.57,45.6,45.48,45.5,32405.0,37.242,37.2665,37.1684,37.1848,32405.0
2020-12-04 09:45:00,45.52,45.58,45.21,45.22,60383.0,37.2011,37.2502,36.9478,36.956,60383.0
2020-12-04 09:50:00,45.2,45.23,45.07,45.13,72832.0,36.9396,36.9641,36.8334,36.8824,72832.0
2020-12-04 09:55:00,45.15,45.28,45.1,45.21,49241.0,36.8988,37.005,36.8579,36.9478,49241.0
2020-12-04 10:00:00,45.21,45.21,45.08,45.18,123084.0,36.9478,36.9478,36.8415,36.9233,123084.0
2020-12-04 10:05:00,45.17,45.25,45.09,45.22,50069.0,36.9151,36.9805,36.8497,36.956,50069.0
2020-12-04 10:10:00,45.22,45.22,45.04,45.13,49332.0,36.956,36.956,36.8089,36.8824,49332.0
2020-12-04 10:15:00,45.13,45.26,45.09,45.21,50851.0,36.8824,36.9886,36.8497,36.9478,50851.0
2020-12-04 10:20:00,45.2,45.3,45.2,45.3,57079.0,36.9396,37.0213,36.9396,37.0213,57079.0
2020-12-04 10:25:00,45.3,45.44,45.22,45.4,64407.0,37.0213,37.1358,36.956,37.1031,64407.0
2020-12-04 10:30:00,45.4,45.43,45.33,45.37,35300.0,37.1031,37.1276,37.0459,37.0785,35300.0
2020-12-04 10:35:00,45.36,45.41,45.32,45.4,58614.0,37.0704,37.1112,37.0377,37.1031,58614.0
2020-12-04 10:40:00,45.4,45.44,45.36,45.4,22001.0,37.1031,37.1358,37.0704,37.1031,22001.0
2020-12-04 10:45:00,45.41,45.5,45.27,45.35,51052.0,37.1112,37.1848,36.9968,37.0622,51052.0
2020-12-04 10:50:00,45.35,45.43,45.32,45.38,27326.0,37.0622,37.1276,37.0377,37.0867,27326.0
2020-12-04 10:55:00,45.38,45.46,45.37,45.44,21878.0,37.0867,37.1521,37.0785,37.1358,21878.0
2020-12-04 11:00:00,45.44,45.47,45.34,45.35,34506.0,37.1358,37.1603,37.054,37.0622,34506.0
2020-12-04 11:05:00,45.34,45.38,45.27,45.37,32573.0,37.054,37.0867,36.9968,37.0785,32573.0
2020-12-04 11:10:00,45.37,45.41,45.27,45.29,24225.0,37.0785,37.1112,36.9968,37.0132,24225.0
2020-12-04 11:15:00,45.29,45.3,45.25,45.26,82016.0,37.0132,37.0213,36.9805,36.9886,82016.0
2020-12-04 11:20:00,45.27,45.29,45.23,45.27,26364.0,36.9968,37.0132,36.9641,36.9968,26364.0
2020-12-04 11:25:00,45.26,45.28,45.23,45.26,20052.0,36.9886,37.005,36.9641,36.9886,20052.0
2020-12-04 11:30:00,45.26,45.3,45.23,45.27,33969.0,36.9886,37.0213,36.9641,36.9968,33969.0
2020-12-04 11:35:00,45.26,45.27,45.18,45.23,34921.0,36.9886,36.9968,36.9233,36.9641,34921.0
2020-12-04 11:40:00,45.23,45.26,45.18,45.23,21242.0,36.9641,36.9886,36.9233,36.9641,21242.0
2020-12-04 11:45:00,45.23,45.28,45.22,45.27,10299.0,36.9641,37.005,36.956,36.9968,10299.0
2020-12-04 11:50:00,45.28,45.41,45.25,45.41,24832.0,37.005,37.1112,36.9805,37.1112,24832.0
2020-12-04 11:55:00,45.41,45.48,45.39,45.45,31109.0,37.1112,37.1684,37.0949,37.1439,31109.0
2020-12-04 12:00:00,45.47,45.49,45.41,45.41,19747.0,37.1603,37.1766,37.1112,37.1112,19747.0
2020-12-04 12:05:00,45.41,45.43,45.31,45.32,19692.0,37.1112,37.1276,37.0295,37.0377,19692.0
2020-12-04 12:10:00,45.32,45.36,45.28,45.29,15988.0,37.0377,37.0704,37.005,37.0132,15988.0
2020-12-04 12:15:00,45.29,45.38,45.28,45.34,28633.0,37.0132,37.0867,37.005,37.054,28633.0
2020-12-04 12:20:00,45.34,45.38,45.31,45.38,19109.0,37.054,37.0867,37.0295,37.0867,19109.0
2020-12-04 12:25:00,45.38,45.43,45.35,45.42,23340.0,37.0867,37.1276,37.0622,37.1194,23340.0
2020-12-04 12:30:00,45.45,45.45,45.33,45.34,15299.0,37.1439,37.1439,37.0459,37.054,15299.0
2020-12-04 12:35:00,45.33,45.37,45.31,45.36,47699.0,37.0459,37.0785,37.0295,37.0704,47699.0
2020-12-04 12:40:00,45.36,45.41,45.35,45.38,17083.0,37.0704,37.1112,37.0622,37.0867,17083.0
2020-12-04 12:45:00,45.37,45.47,45.37,45.47,36422.0,37.0785,37.1603,37.0785,37.1603,36422.0
2020-12-04 12:50:00,45.46,45.46,45.39,45.43,11443.0,37.1521,37.1521,37.0949,37.1276,11443.0
2020-12-04 12:55:00,45.43,45.43,45.38,45.41,22543.0,37.1276,37.1276,37.0867,37.1112,22543.0
2020-12-04 13:00:00,45.41,45.48,45.41,45.45,16225.0,37.1112,37.1684,37.1112,37.1439,16225.0
2020-12-04 13:05:00,45.44,45.45,45.41,45.43,26405.0,37.1358,37.1439,37.1112,37.1276,26405.0
2020-12-04 13:10:00,45.42,45.46,45.4,45.4,31460.0,37.1194,37.1521,37.1031,37.1031,31460.0
2020-12-04 13:15:00,45.41,45.41,45.37,45.39,30781.0,37.1112,37.1112,37.0785,37.0949,30781.0
2020-12-04 13:20:00,45.39,45.4,45.35,45.38,20476.0,37.0949,37.1031,37.0622,37.0867,20476.0
2020-12-04 13:25:00,45.37,45.39,45.3,45.32,21224.0,37.0785,37.0949,37.0213,37.0377,21224.0
2020-12-04 13:30:00,45.33,45.36,45.29,45.3,30681.0,37.0459,37.0704,37.0132,37.0213,30681.0
2020-12-04 13:35:00,45.31,45.39,45.31,45.39,18044.0,37.0295,37.0949,37.0295,37.0949,18044.0
2020-12-04 13:40:00,45.39,45.39,45.36,45.38,21991.0,37.0949,37.0949,37.0704,37.0867,21991.0
2020-12-04 13:45:00,45.39,45.43,45.36,45.37,25802.0,37.0949,37.1276,37.0704,37.0785,25802.0
2020-12-04 13:50:00,45.37,45.39,45.32,45.32,21107.0,37.0785,37.0949,37.0377,37.0377,21107.0
2020-12-04 13:55:00,45.32,45.33,45.25,45.26,33745.0,37.0377,37.0459,36.9805,36.9886,33745.0
2020-12-04 14:00:00,45.25,45.28,45.23,45.24,28353.0,36.9805,37.005,36.9641,36.9723,28353.0
2020-12-04 14:05:00,45.23,45.26,45.23,45.23,14456.0,36.9641,36.9886,36.9641,36.9641,14456.0
2020-12-04 14:10:00,45.24,45.26,45.21,45.21,25465.0,36.9723,36.9886,36.9478,36.9478,25465.0
2020-12-04 14:15:00,45.22,45.23,45.17,45.22,28379.0,36.956,36.9641,36.9151,36.956,28379.0
2020-12-04 14:20:00,45.22,45.25,45.18,45.19,20139.0,36.956,36.9805,36.9233,36.9314,20139.0
2020-12-04 14:25:00,45.19,45.2,45.11,45.14,53474.0,36.9314,36.9396,36.8661,36.8906,53474.0
2020-12-04 14:30:00,45.14,45.17,45.12,45.15,41838.0,36.8906,36.9151,36.8742,36.8988,41838.0
2020-12-04 14:35:00,45.15,45.18,45.11,45.14,29394.0,36.8988,36.9233,36.8661,36.8906,29394.0
2020-12-04 14:40:00,45.14,45.23,45.13,45.22,27091.0,36.8906,36.9641,36.8824,36.956,27091.0
2020-12-04 14:45:00,45.22,45.23,45.19,45.23,25068.0,36.956,36.9641,36.9314,36.9641,25068.0
2020-12-04 14:50:00,45.22,45.26,45.18,45.21,58918.0,36.956,36.9886,36.9233,36.9478,58918.0
2020-12-04 14:55:00,45.2,45.21,45.16,45.19,37184.0,36.9396,36.9478,36.9069,36.9314,37184.0
2020-12-04 15:00:00,45.2,45.22,45.14,45.15,45183.0,36.9396,36.956,36.8906,36.8988,45183.0
2020-12-04 15:05:00,45.15,45.15,45.11,45.14,35075.0,36.8988,36.8988,36.8661,36.8906,35075.0
2020-12-04 15:10:00,45.14,45.15,45.08,45.09,38554.0,36.8906,36.8988,36.8415,36.8497,38554.0
2020-12-04 15:15:00,45.09,45.15,45.05,45.15,135122.0,36.8497,36.8988,36.817,36.8988,135122.0
2020-12-04 15:20:00,45.15,45.2,45.13,45.2,26575.0,36.8988,36.9396,36.8824,36.9396,26575.0
2020-12-04 15:25:00,45.19,45.19,45.07,45.13,58141.0,36.9314,36.9314,36.8334,36.8824,58141.0
2020-12-04 15:30:00,45.13,45.16,45.09,45.15,101823.0,36.8824,36.9069,36.8497,36.8988,101823.0
2020-12-04 15:35:00,45.14,45.21,45.14,45.2,57032.0,36.8906,36.9478,36.8906,36.9396,57032.0
2020-12-04 15:40:00,45.19,45.27,45.18,45.25,104538.0,36.9314,36.9968,36.9233,36.9805,104538.0
2020-12-04 15:45:00,45.24,45.24,45.17,45.17,108840.0,36.9723,36.9723,36.9151,36.9151,108840.0
2020-12-04 15:50:00,45.17,45.25,45.16,45.23,118885.0,36.9151,36.9805,36.9069,36.9641,118885.0
2020-12-04 15:55:00,45.23,45.39,45.22,45.38,312135.0,36.9641,37.0949,36.956,37.0867,312135.0
2020-12-07 09:45:00,45.25,45.25,44.51,44.63,63513.0,36.9805,36.9805,36.3757,36.4738,63513.0
2020-12-07 09:50:00,44.62,44.62,44.48,44.48,37623.0,36.4656,36.4656,36.3512,36.3512,37623.0
2020-12-07 09:55:00,44.49,44.6,44.39,44.56,84051.0,36.3594,36.4493,36.2776,36.4166,84051.0
2020-12-07 10:00:00,44.55,44.56,44.48,44.49,28714.0,36.4084,36.4166,36.3512,36.3594,28714.0
2020-12-07 10:05:00,44.49,44.71,44.48,44.71,56913.0,36.3594,36.5392,36.3512,36.5392,56913.0
2020-12-07 10:10:00,44.7,44.83,44.69,44.77,22612.0,36.531,36.6372,36.5228,36.5882,22612.0
2020-12-07 10:15:00,44.78,44.8,44.73,44.78,25606.0,36.5964,36.6127,36.5555,36.5964,25606.0
2020-12-07 10:20:00,44.78,44.82,44.72,44.8,24052.0,36.5964,36.6291,36.5473,36.6127,24052.0
2020-12-07 10:25:00,44.81,44.88,44.79,44.83,40989.0,36.6209,36.6781,36.6045,36.6372,40989.0
2020-12-07 10:30:00,44.83,44.89,44.81,44.82,46217.0,36.6372,36.6863,36.6209,36.6291,46217.0
2020-12-07 10:35:00,44.82,44.98,44.81,44.98,31619.0,36.6291,36.7598,36.6209,36.7598,31619.0
2020-12-07 10:40:00,44.97,45.0,44.85,44.88,30857.0,36.7516,36.7762,36.6536,36.6781,30857.0
2020-12-07 10:45:00,44.89,44.89,44.84,44.87,24400.0,36.6863,36.6863,36.6454,36.6699,24400.0
2020-12-07 10:50:00,44.87,45.04,44.85,45.02,29454.0,36.6699,36.8089,36.6536,36.7925,29454.0
2020-12-07 10:55:00,45.01,45.03,44.91,44.95,55238.0,36.7843,36.8007,36.7026,36.7353,55238.0
2020-12-07 11:00:00,44.94,45.0,44.89,44.91,30199.0,36.7271,36.7762,36.6863,36.7026,30199.0
2020-12-07 11:05:00,44.91,44.92,44.81,44.81,30411.0,36.7026,36.7108,36.6209,36.6209,30411.0
2020-12-07 11:10:00,44.83,44.84,44.8,44.82,13843.0,36.6372,36.6454,36.6127,36.6291,13843.0
2020-12-07 11:15:00,44.82,44.84,44.8,44.81,23059.0,36.6291,36.6454,36.6127,36.6209,23059.0
2020-12-07 11:20:00,44.8,44.86,44.78,44.85,45232.0,36.6127,36.6617,36.5964,36.6536,45232.0
2020-12-07 11:25:00,44.84,44.93,44.82,44.9,55057.0,36.6454,36.719,36.6291,36.6944,55057.0
2020-12-07 11:30:00,44.9,44.99,44.88,44.9,23096.0,36.6944,36.768,36.6781,36.6944,23096.0
2020-12-07 11:35:00,44.9,45.03,44.9,45.0,33316.0,36.6944,36.8007,36.6944,36.7762,33316.0
2020-12-07 11:40:00,45.01,45.02,44.91,44.93,41898.0,36.7843,36.7925,36.7026,36.719,41898.0
2020-12-07 11:45:00,44.93,44.93,44.86,44.89,30317.0,36.719,36.719,36.6617,36.6863,30317.0
2020-12-07 11:50:00,44.89,44.89,44.82,44.84,28336.0,36.6863,36.6863,36.6291,36.6454,28336.0
2020-12-07 11:55:00,44.85,44.97,44.77,44.97,58860.0,36.6536,36.7516,36.5882,36.7516,58860.0
2020-12-07 12:00:00,44.96,44.96,44.85,44.95,48701.0,36.7435,36.7435,36.6536,36.7353,48701.0
2020-12-07 12:05:00,44.96,44.98,44.89,44.98,19583.0,36.7435,36.7598,36.6863,36.7598,19583.0
2020-12-07 12:10:00,44.98,44.99,44.94,44.96,12800.0,36.7598,36.768,36.7271,36.7435,12800.0
2020-12-07 12:15:00,44.96,44.98,44.94,44.95,12100.0,36.7435,36.7598,36.7271,36.7353,12100.0
2020-12-07 12:20:00,44.94,44.95,44.88,44.9,19337.0,36.7271,36.7353,36.6781,36.6944,19337.0
2020-12-07 12:25:00,44.91,44.92,44.87,44.9,17109.0,36.7026,36.7108,36.6699,36.6944,17109.0
2020-12-07 12:30:00,44.89,44.93,44.89,44.92,15404.0,36.6863,36.719,36.6863,36.7108,15404.0
2020-12-07 12:35:00,44.92,44.97,44.91,44.94,18825.0,36.7108,36.7516,36.7026,36.7271,18825.0
2020-12-07 12:40:00,44.94,44.95,44.91,44.92,14691.0,36.7271,36.7353,36.7026,36.7108,14691.0
2020-12-07 12:45:00,44.91,44.94,44.88,44.89,17894.0,36.7026,36.7271,36.6781,36.6863,17894.0
2020-12-07 12:50:00,44.9,44.9,44.87,44.88,16755.0,36.6944,36.6944,36.6699,36.6781,16755.0
2020-12-07 12:55:00,44.88,44.94,44.87,44.9,31218.0,36.6781,36.7271,36.6699,36.6944,31218.0
2020-12-07 13:00:00,44.9,44.9,44.82,44.85,17720.0,36.6944,36.6944,36.6291,36.6536,17720.0
2020-12-07 13:05:00,44.84,44.84,44.8,44.82,15636.0,36.6454,36.6454,36.6127,36.6291,15636.0
2020-12-07 13:10:00,44.82,44.83,44.74,44.75,38779.0,36.6291,36.6372,36.5637,36.5719,38779.0
2020-12-07 13:15:00,44.75,44.8,44.73,44.79,21942.0,36.5719,36.6127,36.5555,36.6045,21942.0
2020-12-07 13:20:00,44.79,44.84,44.79,44.84,23647.0,36.6045,36.6454,36.6045,36.6454,23647.0
2020-12-07 13:25:00,44.84,44.86,44.81,44.82,28650.0,36.6454,36.6617,36.6209,36.6291,28650.0
2020-12-07 13:30:00,44.82,44.86,44.8,44.86,15631.0,36.6291,36.6617,36.6127,36.6617,15631.0
2020-12-07 13:35:00,44.86,44.93,44.82,44.83,47145.0,36.6617,36.719,36.6291,36.6372,47145.0
2020-12-07 13:40:00,44.82,44.83,44.69,44.69,37160.0,36.6291,36.6372,36.5228,36.5228,37160.0
2020-12-07 13:45:00,44.7,44.77,44.68,44.75,17325.0,36.531,36.5882,36.5146,36.5719,17325.0
2020-12-07 13:50:00,44.76,44.78,44.73,44.76,32010.0,36.58,36.5964,36.5555,36.58,32010.0
2020-12-07 13:55:00,44.76,44.78,44.74,44.75,30428.0,36.58,36.5964,36.5637,36.5719,30428.0
2020-12-07 14:00:00,44.74,44.74,44.68,44.73,43853.0,36.5637,36.5637,36.5146,36.5555,43853.0
2020-12-07 14:05:00,44.73,44.8,44.72,44.8,16096.0,36.5555,36.6127,36.5473,36.6127,16096.0
2020-12-07 14:10:00,44.79,44.79,44.66,44.69,19990.0,36.6045,36.6045,36.4983,36.5228,19990.0
2020-12-07 14:15:00,44.69,44.71,44.66,44.67,17322.0,36.5228,36.5392,36.4983,36.5065,17322.0
2020-12-07 14:20:00,44.67,44.68,44.64,44.65,26942.0,36.5065,36.5146,36.482,36.4901,26942.0
2020-12-07 14:25:00,44.65,44.68,44.65,44.68,13790.0,36.4901,36.5146,36.4901,36.5146,13790.0
2020-12-07 14:30:00,44.68,44.72,44.67,44.67,16322.0,36.5146,36.5473,36.5065,36.5065,16322.0
2020-12-07 14:35:00,44.67,44.73,44.67,44.72,15781.0,36.5065,36.5555,36.5065,36.5473,15781.0
2020-12-07 14:40:00,44.73,44.74,44.7,44.7,13305.0,36.5555,36.5637,36.531,36.531,13305.0
2020-12-07 14:45:00,44.7,44.71,44.63,44.64,55452.0,36.531,36.5392,36.4738,36.482,55452.0
2020-12-07 14:50:00,44.64,44.71,44.63,44.64,42010.0,36.482,36.5392,36.4738,36.482,42010.0
2020-12-07 14:55:00,44.64,44.68,44.64,44.66,29206.0,36.482,36.5146,36.482,36.4983,29206.0
2020-12-07 15:00:00,44.66,44.67,44.61,44.66,24340.0,36.4983,36.5065,36.4574,36.4983,24340.0
2020-12-07 15:05:00,44.66,44.67,44.61,44.62,27063.0,36.4983,36.5065,36.4574,36.4656,27063.0
2020-12-07 15:10:00,44.62,44.66,44.6,44.65,27436.0,36.4656,36.4983,36.4493,36.4901,27436.0
2020-12-07 15:15:00,44.65,44.66,44.63,44.66,33006.0,36.4901,36.4983,36.4738,36.4983,33006.0
2020-12-07 15:20:00,44.66,44.69,44.64,44.64,41692.0,36.4983,36.5228,36.482,36.482,41692.0
2020-12-07 15:25:00,44.65,44.76,44.64,44.75,40188.0,36.4901,36.58,36.482,36.5719,40188.0
2020-12-07 15:30:00,44.74,44.8,44.73,44.79,55588.0,36.5637,36.6127,36.5555,36.6045,55588.0
2020-12-07 15:35:00,44.79,44.8,44.72,44.73,42323.0,36.6045,36.6127,36.5473,36.5555,42323.0
2020-12-07 15:40:00,44.72,44.74,44.58,44.61,59975.0,36.5473,36.5637,36.4329,36.4574,59975.0
2020-12-07 15:45:00,44.61,44.63,44.53,44.59,113923.0,36.4574,36.4738,36.3921,36.4411,113923.0
2020-12-07 15:50:00,44.58,44.71,44.58,44.69,167040.0,36.4329,36.5392,36.4329,36.5228,167040.0
2020-12-07 15:55:00,44.7,44.84,44.68,44.8,313233.0,36.531,36.6454,36.5146,36.6127,313233.0
2020-12-08 09:30:00,44.25,44.43,44.15,44.41,220463.0,36.1632,36.3103,36.0815,36.294,220463.0
2020-12-08 09:35:00,44.43,44.6,44.4,44.58,100167.0,36.3103,36.4493,36.2858,36.4329,100167.0
2020-12-08 09:40:00,44.58,44.67,44.57,44.65,138746.0,36.4329,36.5065,36.4247,36.4901,138746.0
2020-12-08 09:45:00,44.66,44.77,44.66,44.71,58958.0,36.4983,36.5882,36.4983,36.5392,58958.0
2020-12-08 09:50:00,44.73,44.85,44.72,44.83,39184.0,36.5555,36.6536,36.5473,36.6372,39184.0
2020-12-08 09:55:00,44.82,44.85,44.67,44.68,41787.0,36.6291,36.6536,36.5065,36.5146,41787.0
2020-12-08 10:00:00,44.69,44.73,44.52,44.55,43212.0,36.5228,36.5555,36.3839,36.4084,43212.0
2020-12-08 10:05:00,44.56,44.59,44.5,44.59,29354.0,36.4166,36.4411,36.3675,36.4411,29354.0
2020-12-08 10:10:00,44.59,44.68,44.55,44.59,41666.0,36.4411,36.5146,36.4084,36.4411,41666.0
2020-12-08 10:15:00,44.59,44.61,44.54,44.57,24149.0,36.4411,36.4574,36.4002,36.4247,24149.0
2020-12-08 10:20:00,44.57,44.59,44.5,44.5,17084.0,36.4247,36.4411,36.3675,36.3675,17084.0
2020-12-08 10:25:00,44.51,44.61,44.5,44.6,37846.0,36.3757,36.4574,36.3675,36.4493,37846.0
2020-12-08 10:30:00,44.6,44.61,44.53,44.55,24900.0,36.4493,36.4574,36.3921,36.4084,24900.0
2020-12-08 10:35:00,44.56,44.59,44.52,44.52,17596.0,36.4166,36.4411,36.3839,36.3839,17596.0
2020-12-08 10:40:00,44.51,44.57,44.5,44.52,16000.0,36.3757,36.4247,36.3675,36.3839,16000.0
2020-12-08 10:45:00,44.53,44.59,44.52,44.58,30817.0,36.3921,36.4411,36.3839,36.4329,30817.0
2020-12-08 10:50:00,44.58,44.58,44.5,44.53,35946.0,36.4329,36.4329,36.3675,36.3921,35946.0
2020-12-08 10:55:00,44.53,44.66,44.53,44.66,25554.0,36.3921,36.4983,36.3921,36.4983,25554.0
2020-12-08 11:00:00,44.66,44.78,44.66,44.76,45068.0,36.4983,36.5964,36.4983,36.58,45068.0
2020-12-08 11:05:00,44.78,44.89,44.78,44.84,45161.0,36.5964,36.6863,36.5964,36.6454,45161.0
2020-12-08 11:10:00,44.84,44.89,44.8,44.87,30683.0,36.6454,36.6863,36.6127,36.6699,30683.0
2020-12-08 11:15:00,44.87,44.94,44.85,44.87,68704.0,36.6699,36.7271,36.6536,36.6699,68704.0
2020-12-08 11:20:00,44.87,44.93,44.87,44.89,24013.0,36.6699,36.719,36.6699,36.6863,24013.0
2020-12-08 11:25:00,44.89,44.92,44.83,44.87,24350.0,36.6863,36.7108,36.6372,36.6699,24350.0
2020-12-08 11:30:00,44.87,44.9,44.78,44.82,33375.0,36.6699,36.6944,36.5964,36.6291,33375.0
2020-12-08 11:35:00,44.81,44.86,44.8,44.84,23331.0,36.6209,36.6617,36.6127,36.6454,23331.0
2020-12-08 11:40:00,44.84,44.85,44.71,44.75,44720.0,36.6454,36.6536,36.5392,36.5719,44720.0
2020-12-08 11:45:00,44.75,44.8,44.75,44.77,17323.0,36.5719,36.6127,36.5719,36.5882,17323.0
2020-12-08 11:50:00,44.76,44.81,44.72,44.73,21849.0,36.58,36.6209,36.5473,36.5555,21849.0
2020-12-08 11:55:00,44.73,44.73,44.64,44.66,34025.0,36.5555,36.5555,36.482,36.4983,34025.0
2020-12-08 12:00:00,44.66,44.7,44.57,44.59,67016.0,36.4983,36.531,36.4247,36.4411,67016.0
2020-12-08 12:05:00,44.59,44.64,44.58,44.59,47434.0,36.4411,36.482,36.4329,36.4411,47434.0
2020-12-08 12:10:00,44.59,44.64,44.59,44.61,40870.0,36.4411,36.482,36.4411,36.4574,40870.0
2020-12-08 12:15:00,44.61,44.64,44.6,44.62,17317.0,36.4574,36.482,36.4493,36.4656,17317.0
2020-12-08 12:20:00,44.63,44.65,44.62,44.64,50036.0,36.4738,36.4901,36.4656,36.482,50036.0
2020-12-08 12:25:00,44.65,44.7,44.64,44.7,53798.0,36.4901,36.531,36.482,36.531,53798.0
2020-12-08 12:30:00,44.69,44.71,44.66,44.7,49494.0,36.5228,36.5392,36.4983,36.531,49494.0
2020-12-08 12:35:00,44.7,44.7,44.67,44.68,30586.0,36.531,36.531,36.5065,36.5146,30586.0
2020-12-08 12:40:00,44.68,44.79,44.68,44.78,33452.0,36.5146,36.6045,36.5146,36.5964,33452.0
2020-12-08 12:45:00,44.79,44.89,44.78,44.86,26421.0,36.6045,36.6863,36.5964,36.6617,26421.0
2020-12-08 12:50:00,44.86,44.9,44.85,44.88,14675.0,36.6617,36.6944,36.6536,36.6781,14675.0
2020-12-08 12:55:00,44.88,44.89,44.82,44.85,27617.0,36.6781,36.6863,36.6291,36.6536,27617.0
2020-12-08 13:00:00,44.85,44.87,44.83,44.84,19212.0,36.6536,36.6699,36.6372,36.6454,19212.0
2020-12-08 13:05:00,44.85,44.85,44.77,44.78,36208.0,36.6536,36.6536,36.5882,36.5964,36208.0
2020-12-08 13:10:00,44.78,44.78,44.74,44.75,13195.0,36.5964,36.5964,36.5637,36.5719,13195.0
2020-12-08 13:15:00,44.74,44.81,44.73,44.8,14791.0,36.5637,36.6209,36.5555,36.6127,14791.0
2020-12-08 13:20:00,44.8,44.8,44.74,44.78,25994.0,36.6127,36.6127,36.5637,36.5964,25994.0
2020-12-08 13:25:00,44.79,44.83,44.76,44.8,23968.0,36.6045,36.6372,36.58,36.6127,23968.0
2020-12-08 13:30:00,44.81,44.83,44.75,44.82,20458.0,36.6209,36.6372,36.5719,36.6291,20458.0
2020-12-08 13:35:00,44.8,44.82,44.75,44.76,26358.0,36.6127,36.6291,36.5719,36.58,26358.0
2020-12-08 13:40:00,44.75,44.79,44.73,44.79,39110.0,36.5719,36.6045,36.5555,36.6045,39110.0
2020-12-08 13:45:00,44.79,44.85,44.78,44.84,34429.0,36.6045,36.6536,36.5964,36.6454,34429.0
2020-12-08 13:50:00,44.84,44.85,44.81,44.83,20699.0,36.6454,36.6536,36.6209,36.6372,20699.0
2020-12-08 13:55:00,44.82,44.82,44.73,44.77,59397.0,36.6291,36.6291,36.5555,36.5882,59397.0
2020-12-08 14:00:00,44.77,44.79,44.75,44.76,14371.0,36.5882,36.6045,36.5719,36.58,14371.0
2020-12-08 14:05:00,44.76,44.79,44.72,44.78,33816.0,36.58,36.6045,36.5473,36.5964,33816.0
2020-12-08 14:10:00,44.78,44.81,44.75,44.8,15592.0,36.5964,36.6209,36.5719,36.6127,15592.0
2020-12-08 14:15:00,44.8,44.81,44.78,44.8,16710.0,36.6127,36.6209,36.5964,36.6127,16710.0
2020-12-08 14:20:00,44.8,44.85,44.79,44.83,18782.0,36.6127,36.6536,36.6045,36.6372,18782.0
2020-12-08 14:25:00,44.84,44.9,44.82,44.83,38266.0,36.6454,36.6944,36.6291,36.6372,38266.0
2020-12-08 14:30:00,44.83,44.84,44.81,44.83,17649.0,36.6372,36.6454,36.6209,36.6372,17649.0
2020-12-08 14:35:00,44.82,44.82,44.78,44.79,32522.0,36.6291,36.6291,36.5964,36.6045,32522.0
2020-12-08 14:40:00,44.79,44.84,44.79,44.82,34461.0,36.6045,36.6454,36.6045,36.6291,34461.0
2020-12-08 14:45:00,44.82,44.83,44.78,44.79,33566.0,36.6291,36.6372,36.5964,36.6045,33566.0
2020-12-08 14:50:00,44.78,44.79,44.75,44.78,31116.0,36.5964,36.6045,36.5719,36.5964,31116.0
2020-12-08 14:55:00,44.79,44.82,44.78,44.79,32063.0,36.6045,36.6291,36.5964,36.6045,32063.0
2020-12-08 15:00:00,44.79,44.81,44.77,44.8,63724.0,36.6045,36.6209,36.5882,36.6127,63724.0
2020-12-08 15:05:00,44.8,44.81,44.78,44.78,72036.0,36.6127,36.6209,36.5964,36.5964,72036.0
2020-12-08 15:10:00,44.79,44.79,44.74,44.76,86485.0,36.6045,36.6045,36.5637,36.58,86485.0
2020-12-08 15:15:00,44.76,44.78,44.75,44.78,24859.0,36.58,36.5964,36.5719,36.5964,24859.0
2020-12-08 15:20:00,44.77,44.79,44.77,44.79,46056.0,36.5882,36.6045,36.5882,36.6045,46056.0
2020-12-08 15:25:00,44.79,44.82,44.78,44.81,34743.0,36.6045,36.6291,36.5964,36.6209,34743.0
2020-12-08 15:30:00,44.8,44.86,44.8,44.85,112007.0,36.6127,36.6617,36.6127,36.6536,112007.0
2020-12-08 15:35:00,44.84,44.86,44.8,44.85,117525.0,36.6454,36.6617,36.6127,36.6536,117525.0
2020-12-08 15:40:00,44.84,44.85,44.8,44.82,85273.0,36.6454,36.6536,36.6127,36.6291,85273.0
2020-12-08 15:45:00,44.81,44.86,44.81,44.83,122067.0,36.6209,36.6617,36.6209,36.6372,122067.0
2020-12-08 15:50:00,44.83,44.95,44.83,44.95,169923.0,36.6372,36.7353,36.6372,36.7353,169923.0
2020-12-08 15:55:00,44.95,45.02,44.92,44.99,542312.0,36.7353,36.7925,36.7108,36.768,542312.0
2020-12-09 09:30:00,45.38,45.48,45.27,45.39,152144.0,37.0867,37.1684,36.9968,37.0949,152144.0
2020-12-09 09:35:00,45.39,45.41,45.24,45.36,53913.0,37.0949,37.1112,36.9723,37.0704,53913.0
2020-12-09 09:40:00,45.36,45.52,45.33,45.44,101767.0,37.0704,37.2011,37.0459,37.1358,101767.0
2020-12-09 09:45:00,45.45,45.49,45.3,45.31,98648.0,37.1439,37.1766,37.0213,37.0295,98648.0
2020-12-09 09:50:00,45.31,45.44,45.31,45.39,42336.0,37.0295,37.1358,37.0295,37.0949,42336.0
2020-12-09 09:55:00,45.39,45.48,45.37,45.47,47004.0,37.0949,37.1684,37.0785,37.1603,47004.0
2020-12-09 10:00:00,45.48,45.57,45.46,45.56,60250.0,37.1684,37.242,37.1521,37.2338,60250.0
2020-12-09 10:05:00,45.56,45.61,45.54,45.6,55151.0,37.2338,37.2747,37.2175,37.2665,55151.0
2020-12-09 10:10:00,45.61,45.64,45.44,45.44,87343.0,37.2747,37.2992,37.1358,37.1358,87343.0
2020-12-09 10:15:00,45.44,45.55,45.44,45.48,43481.0,37.1358,37.2257,37.1358,37.1684,43481.0
2020-12-09 10:20:00,45.47,45.51,45.43,45.48,60051.0,37.1603,37.193,37.1276,37.1684,60051.0
2020-12-09 10:25:00,45.49,45.52,45.45,45.49,39943.0,37.1766,37.2011,37.1439,37.1766,39943.0
2020-12-09 10:30:00,45.49,45.5,45.43,45.44,64272.0,37.1766,37.1848,37.1276,37.1358,64272.0
2020-12-09 10:35:00,45.45,45.47,45.35,45.41,178701.0,37.1439,37.1603,37.0622,37.1112,178701.0
2020-12-09 10:40:00,45.42,45.49,45.41,45.46,57513.0,37.1194,37.1766,37.1112,37.1521,57513.0
2020-12-09 10:45:00,45.46,45.47,45.38,45.45,92017.0,37.1521,37.1603,37.0867,37.1439,92017.0
2020-12-09 10:50:00,45.46,45.57,45.44,45.53,155657.0,37.1521,37.242,37.1358,37.2093,155657.0
2020-12-09 10:55:00,45.53,45.58,45.48,45.5,127264.0,37.2093,37.2502,37.1684,37.1848,127264.0
2020-12-09 11:00:00,45.49,45.57,45.47,45.53,134396.0,37.1766,37.242,37.1603,37.2093,134396.0
2020-12-09 11:05:00,45.53,45.66,45.47,45.62,172204.0,37.2093,37.3155,37.1603,37.2829,172204.0
2020-12-09 11:10:00,45.63,45.75,45.61,45.67,127927.0,37.291,37.3891,37.2747,37.3237,127927.0
2020-12-09 11:15:00,45.67,45.68,45.54,45.58,223404.0,37.3237,37.3319,37.2175,37.2502,223404.0
2020-12-09 11:20:00,45.59,45.69,45.57,45.62,78075.0,37.2583,37.3401,37.242,37.2829,78075.0
2020-12-09 11:25:00,45.62,45.72,45.61,45.69,81105.0,37.2829,37.3646,37.2747,37.3401,81105.0
2020-12-09 11:30:00,45.68,45.7,45.61,45.63,157528.0,37.3319,37.3482,37.2747,37.291,157528.0
2020-12-09 11:35:00,45.62,45.73,45.61,45.69,79706.0,37.2829,37.3728,37.2747,37.3401,79706.0
2020-12-09 11:40:00,45.69,45.81,45.69,45.81,75358.0,37.3401,37.4381,37.3401,37.4381,75358.0
2020-12-09 11:45:00,45.8,45.83,45.75,45.8,119103.0,37.43,37.4545,37.3891,37.43,119103.0
2020-12-09 11:50:00,45.8,45.81,45.76,45.8,60399.0,37.43,37.4381,37.3973,37.43,60399.0
2020-12-09 11:55:00,45.79,45.9,45.79,45.86,53396.0,37.4218,37.5117,37.4218,37.479,53396.0
2020-12-09 12:00:00,45.87,45.89,45.84,45.87,58250.0,37.4872,37.5035,37.4627,37.4872,58250.0
2020-12-09 12:05:00,45.86,45.96,45.85,45.94,49647.0,37.479,37.5607,37.4708,37.5444,49647.0
2020-12-09 12:10:00,45.95,45.98,45.9,45.98,48486.0,37.5525,37.5771,37.5117,37.5771,48486.0
2020-12-09 12:15:00,45.98,46.03,45.98,46.02,107772.0,37.5771,37.6179,37.5771,37.6098,107772.0
2020-12-09 12:20:00,46.02,46.07,46.0,46.05,55234.0,37.6098,37.6506,37.5934,37.6343,55234.0
2020-12-09 12:25:00,46.04,46.08,46.03,46.05,52403.0,37.6261,37.6588,37.6179,37.6343,52403.0
2020-12-09 12:30:00,46.05,46.05,45.98,46.05,50359.0,37.6343,37.6343,37.5771,37.6343,50359.0
2020-12-09 12:35:00,46.05,46.09,46.0,46.01,51380.0,37.6343,37.667,37.5934,37.6016,51380.0
2020-12-09 12:40:00,46.01,46.11,46.0,46.02,160911.0,37.6016,37.6833,37.5934,37.6098,160911.0
2020-12-09 12:45:00,46.03,46.05,45.97,46.03,54916.0,37.6179,37.6343,37.5689,37.6179,54916.0
2020-12-09 12:50:00,46.02,46.05,45.94,46.04,90933.0,37.6098,37.6343,37.5444,37.6261,90933.0
2020-12-09 12:55:00,46.03,46.15,46.02,46.11,38332.0,37.6179,37.716,37.6098,37.6833,38332.0
2020-12-09 13:00:00,46.11,46.11,46.04,46.05,68732.0,37.6833,37.6833,37.6261,37.6343,68732.0
2020-12-09 13:05:00,46.05,46.14,46.0,46.13,37853.0,37.6343,37.7078,37.5934,37.6997,37853.0
2020-12-09 13:10:00,46.13,46.15,46.11,46.14,41206.0,37.6997,37.716,37.6833,37.7078,41206.0
2020-12-09 13:15:00,46.14,46.15,46.08,46.13,62329.0,37.7078,37.716,37.6588,37.6997,62329.0
2020-12-09 13:20:00,46.12,46.12,46.04,46.04,54705.0,37.6915,37.6915,37.6261,37.6261,54705.0
2020-12-09 13:25:00,46.02,46.08,45.99,46.05,72885.0,37.6098,37.6588,37.5852,37.6343,72885.0
2020-12-09 13:30:00,46.05,46.05,45.96,45.97,68899.0,37.6343,37.6343,37.5607,37.5689,68899.0
2020-12-09 13:35:00,45.97,45.99,45.93,45.98,74253.0,37.5689,37.5852,37.5362,37.5771,74253.0
2020-12-09 13:40:00,45.98,46.02,45.93,45.97,67207.0,37.5771,37.6098,37.5362,37.5689,67207.0
2020-12-09 13:45:00,45.97,45.99,45.91,45.93,44710.0,37.5689,37.5852,37.5199,37.5362,44710.0
2020-12-09 13:50:00,45.93,45.94,45.84,45.87,59289.0,37.5362,37.5444,37.4627,37.4872,59289.0
2020-12-09 13:55:00,45.87,45.87,45.74,45.78,91265.0,37.4872,37.4872,37.3809,37.4136,91265.0
2020-12-09 14:00:00,45.79,46.0,45.78,45.98,70693.0,37.4218,37.5934,37.4136,37.5771,70693.0
2020-12-09 14:05:00,45.98,46.0,45.92,45.96,44607.0,37.5771,37.5934,37.528,37.5607,44607.0
2020-12-09 14:10:00,45.96,45.97,45.86,45.9,30288.0,37.5607,37.5689,37.479,37.5117,30288.0
2020-12-09 14:15:00,45.9,45.94,45.84,45.94,34592.0,37.5117,37.5444,37.4627,37.5444,34592.0
2020-12-09 14:20:00,45.94,45.98,45.9,45.98,67815.0,37.5444,37.5771,37.5117,37.5771,67815.0
2020-12-09 14:25:00,45.98,46.03,45.95,46.02,61322.0,37.5771,37.6179,37.5525,37.6098,61322.0
2020-12-09 14:30:00,46.02,46.04,45.98,46.02,81450.0,37.6098,37.6261,37.5771,37.6098,81450.0
2020-12-09 14:35:00,46.02,46.05,46.0,46.02,52034.0,37.6098,37.6343,37.5934,37.6098,52034.0
2020-12-09 14:40:00,46.02,46.04,45.98,46.0,57727.0,37.6098,37.6261,37.5771,37.5934,57727.0
2020-12-09 14:45:00,45.99,46.12,45.98,46.03,50979.0,37.5852,37.6915,37.5771,37.6179,50979.0
2020-12-09 14:50:00,46.04,46.05,45.92,45.96,49154.0,37.6261,37.6343,37.528,37.5607,49154.0
2020-12-09 14:55:00,45.97,45.99,45.93,45.94,48048.0,37.5689,37.5852,37.5362,37.5444,48048.0
2020-12-09 15:00:00,45.93,45.98,45.88,45.91,47817.0,37.5362,37.5771,37.4953,37.5199,47817.0
2020-12-09 15:05:00,45.91,45.97,45.89,45.96,75810.0,37.5199,37.5689,37.5035,37.5607,75810.0
2020-12-09 15:10:00,45.96,46.0,45.95,45.98,75260.0,37.5607,37.5934,37.5525,37.5771,75260.0
2020-12-09 15:15:00,45.98,45.99,45.96,45.98,52562.0,37.5771,37.5852,37.5607,37.5771,52562.0
2020-12-09 15:20:00,45.99,46.02,45.95,45.96,67410.0,37.5852,37.6098,37.5525,37.5607,67410.0
2020-12-09 15:25:00,45.96,45.98,45.86,45.86,90285.0,37.5607,37.5771,37.479,37.479,90285.0
2020-12-09 15:30:00,45.87,45.98,45.86,45.92,193699.0,37.4872,37.5771,37.479,37.528,193699.0
2020-12-09 15:35:00,45.92,45.92,45.82,45.88,148194.0,37.528,37.528,37.4463,37.4953,148194.0
2020-12-09 15:40:00,45.88,45.9,45.79,45.89,200643.0,37.4953,37.5117,37.4218,37.5035,200643.0
2020-12-09 15:45:00,45.89,45.95,45.87,45.87,168095.0,37.5035,37.5525,37.4872,37.4872,168095.0
2020-12-09 15:50:00,45.87,45.97,45.84,45.93,174403.0,37.4872,37.5689,37.4627,37.5362,174403.0
2020-12-09 15:55:00,45.93,46.02,45.85,45.85,584791.0,37.5362,37.6098,37.4708,37.4708,584791.0
2020-12-10 09:30:00,45.54,45.75,45.35,45.65,155162.0,37.2175,37.3891,37.0622,37.3074,155162.0
2020-12-10 09:35:00,45.66,45.81,45.59,45.79,110656.0,37.3155,37.4381,37.2583,37.4218,110656.0
2020-12-10 09:40:00,45.78,45.83,45.61,45.64,89969.0,37.4136,37.4545,37.2747,37.2992,89969.0
2020-12-10 09:45:00,45.64,45.67,45.5,45.6,183700.0,37.2992,37.3237,37.1848,37.2665,183700.0
2020-12-10 09:50:00,45.61,45.72,45.59,45.66,60941.0,37.2747,37.3646,37.2583,37.3155,60941.0
2020-12-10 09:55:00,45.66,45.71,45.59,45.66,65852.0,37.3155,37.3564,37.2583,37.3155,65852.0
2020-12-10 10:00:00,45.68,45.83,45.67,45.76,54125.0,37.3319,37.4545,37.3237,37.3973,54125.0
2020-12-10 10:05:00,45.77,45.8,45.65,45.71,65057.0,37.4054,37.43,37.3074,37.3564,65057.0
2020-12-10 10:10:00,45.71,45.79,45.68,45.69,33949.0,37.3564,37.4218,37.3319,37.3401,33949.0
2020-12-10 10:15:00,45.71,45.71,45.56,45.61,37544.0,37.3564,37.3564,37.2338,37.2747,37544.0
2020-12-10 10:20:00,45.61,45.65,45.57,45.61,42596.0,37.2747,37.3074,37.242,37.2747,42596.0
2020-12-10 10:25:00,45.6,45.61,45.56,45.59,32436.0,37.2665,37.2747,37.2338,37.2583,32436.0
2020-12-10 10:30:00,45.6,45.65,45.54,45.55,55984.0,37.2665,37.3074,37.2175,37.2257,55984.0
2020-12-10 10:35:00,45.55,45.75,45.54,45.75,97098.0,37.2257,37.3891,37.2175,37.3891,97098.0
2020-12-10 10:40:00,45.74,45.78,45.66,45.72,64583.0,37.3809,37.4136,37.3155,37.3646,64583.0
2020-12-10 10:45:00,45.72,45.82,45.72,45.82,67982.0,37.3646,37.4463,37.3646,37.4463,67982.0
2020-12-10 10:50:00,45.82,45.93,45.82,45.92,57827.0,37.4463,37.5362,37.4463,37.528,57827.0
2020-12-10 10:55:00,45.93,45.94,45.84,45.9,40911.0,37.5362,37.5444,37.4627,37.5117,40911.0
2020-12-10 11:00:00,45.89,45.91,45.84,45.9,54014.0,37.5035,37.5199,37.4627,37.5117,54014.0
2020-12-10 11:05:00,45.89,45.9,45.83,45.83,32659.0,37.5035,37.5117,37.4545,37.4545,32659.0
2020-12-10 11:10:00,45.84,45.88,45.8,45.88,29293.0,37.4627,37.4953,37.43,37.4953,29293.0
2020-12-10 11:15:00,45.88,45.9,45.84,45.9,74390.0,37.4953,37.5117,37.4627,37.5117,74390.0
2020-12-10 11:20:00,45.9,45.93,45.85,45.93,79440.0,37.5117,37.5362,37.4708,37.5362,79440.0
2020-12-10 11:25:00,45.93,45.93,45.85,45.86,40178.0,37.5362,37.5362,37.4708,37.479,40178.0
2020-12-10 11:30:00,45.85,45.88,45.81,45.83,33712.0,37.4708,37.4953,37.4381,37.4545,33712.0
2020-12-10 11:35:00,45.83,45.85,45.78,45.83,34524.0,37.4545,37.4708,37.4136,37.4545,34524.0
2020-12-10 11:40:00,45.83,45.84,45.79,45.81,41168.0,37.4545,37.4627,37.4218,37.4381,41168.0
2020-12-10 11:45:00,45.8,45.82,45.73,45.81,37736.0,37.43,37.4463,37.3728,37.4381,37736.0
2020-12-10 11:50:00,45.81,45.82,45.73,45.75,61563.0,37.4381,37.4463,37.3728,37.3891,61563.0
2020-12-10 11:55:00,45.76,45.85,45.75,45.84,38423.0,37.3973,37.4708,37.3891,37.4627,38423.0
2020-12-10 12:00:00,45.83,45.91,45.82,45.89,94665.0,37.4545,37.5199,37.4463,37.5035,94665.0
2020-12-10 12:05:00,45.89,45.91,45.85,45.89,56120.0,37.5035,37.5199,37.4708,37.5035,56120.0
2020-12-10 12:10:00,45.9,45.98,45.9,45.98,32752.0,37.5117,37.5771,37.5117,37.5771,32752.0
2020-12-10 12:15:00,45.98,46.06,45.97,46.06,31715.0,37.5771,37.6424,37.5689,37.6424,31715.0
2020-12-10 12:20:00,46.07,46.08,46.02,46.03,48287.0,37.6506,37.6588,37.6098,37.6179,48287.0
2020-12-10 12:25:00,46.03,46.08,46.03,46.05,35729.0,37.6179,37.6588,37.6179,37.6343,35729.0
2020-12-10 12:30:00,46.05,46.11,46.03,46.11,58820.0,37.6343,37.6833,37.6179,37.6833,58820.0
2020-12-10 12:35:00,46.11,46.13,46.04,46.09,25806.0,37.6833,37.6997,37.6261,37.667,25806.0
2020-12-10 12:40:00,46.09,46.12,46.06,46.08,36333.0,37.667,37.6915,37.6424,37.6588,36333.0
2020-12-10 12:45:00,46.07,46.14,46.06,46.09,84252.0,37.6506,37.7078,37.6424,37.667,84252.0
2020-12-10 12:50:00,46.08,46.13,46.06,46.12,119174.0,37.6588,37.6997,37.6424,37.6915,119174.0
2020-12-10 12:55:00,46.14,46.19,46.13,46.15,64707.0,37.7078,37.7487,37.6997,37.716,64707.0
2020-12-10 13:00:00,46.14,46.15,46.11,46.13,74594.0,37.7078,37.716,37.6833,37.6997,74594.0
2020-12-10 13:05:00,46.12,46.16,46.1,46.13,37002.0,37.6915,37.7242,37.6751,37.6997,37002.0
2020-12-10 13:10:00,46.13,46.22,46.12,46.21,45282.0,37.6997,37.7732,37.6915,37.765,45282.0
2020-12-10 13:15:00,46.21,46.23,46.19,46.21,46114.0,37.765,37.7814,37.7487,37.765,46114.0
2020-12-10 13:20:00,46.2,46.23,46.19,46.2,32002.0,37.7569,37.7814,37.7487,37.7569,32002.0
2020-12-10 13:25:00,46.2,46.23,46.19,46.2,43891.0,37.7569,37.7814,37.7487,37.7569,43891.0
2020-12-10 13:30:00,46.2,46.21,46.13,46.14,43730.0,37.7569,37.765,37.6997,37.7078,43730.0
2020-12-10 13:35:00,46.14,46.15,46.05,46.14,47627.0,37.7078,37.716,37.6343,37.7078,47627.0
2020-12-10 13:40:00,46.13,46.14,46.09,46.11,27715.0,37.6997,37.7078,37.667,37.6833,27715.0
2020-12-10 13:45:00,46.11,46.14,46.1,46.13,28084.0,37.6833,37.7078,37.6751,37.6997,28084.0
2020-12-10 13:50:00,46.12,46.12,46.04,46.05,55806.0,37.6915,37.6915,37.6261,37.6343,55806.0
2020-12-10 13:55:00,46.04,46.05,45.91,45.91,32586.0,37.6261,37.6343,37.5199,37.5199,32586.0
2020-12-10 14:00:00,45.92,45.96,45.85,45.88,37201.0,37.528,37.5607,37.4708,37.4953,37201.0
2020-12-10 14:05:00,45.88,45.89,45.85,45.88,35549.0,37.4953,37.5035,37.4708,37.4953,35549.0
2020-12-10 14:10:00,45.88,45.88,45.8,45.81,38701.0,37.4953,37.4953,37.43,37.4381,38701.0
2020-12-10 14:15:00,45.81,45.85,45.8,45.85,35220.0,37.4381,37.4708,37.43,37.4708,35220.0
2020-12-10 14:20:00,45.84,45.86,45.8,45.86,36193.0,37.4627,37.479,37.43,37.479,36193.0
2020-12-10 14:25:00,45.86,45.93,45.86,45.92,35115.0,37.479,37.5362,37.479,37.528,35115.0
2020-12-10 14:30:00,45.93,46.0,45.91,45.98,34233.0,37.5362,37.5934,37.5199,37.5771,34233.0
2020-12-10 14:35:00,45.98,46.07,45.98,46.07,30173.0,37.5771,37.6506,37.5771,37.6506,30173.0
2020-12-10 14:40:00,46.06,46.06,45.96,45.97,32667.0,37.6424,37.6424,37.5607,37.5689,32667.0
2020-12-10 14:45:00,45.97,46.02,45.96,46.02,20968.0,37.5689,37.6098,37.5607,37.6098,20968.0
2020-12-10 14:50:00,46.02,46.03,45.99,46.02,24954.0,37.6098,37.6179,37.5852,37.6098,24954.0
2020-12-10 14:55:00,46.02,46.05,45.93,45.96,47294.0,37.6098,37.6343,37.5362,37.5607,47294.0
2020-12-10 15:00:00,45.97,46.07,45.95,46.05,50906.0,37.5689,37.6506,37.5525,37.6343,50906.0
2020-12-10 15:05:00,46.05,46.13,46.03,46.09,137684.0,37.6343,37.6997,37.6179,37.667,137684.0
2020-12-10 15:10:00,46.1,46.21,46.1,46.19,54507.0,37.6751,37.765,37.6751,37.7487,54507.0
2020-12-10 15:15:00,46.19,46.23,46.18,46.21,47354.0,37.7487,37.7814,37.7405,37.765,47354.0
2020-12-10 15:20:00,46.2,46.24,46.18,46.22,47437.0,37.7569,37.7896,37.7405,37.7732,47437.0
2020-12-10 15:25:00,46.22,46.22,46.17,46.2,48656.0,37.7732,37.7732,37.7323,37.7569,48656.0
2020-12-10 15:30:00,46.21,46.25,46.13,46.15,102247.0,37.765,37.7977,37.6997,37.716,102247.0
2020-12-10 15:35:00,46.14,46.15,46.1,46.14,57444.0,37.7078,37.716,37.6751,37.7078,57444.0
2020-12-10 15:40:00,46.13,46.19,46.11,46.15,72856.0,37.6997,37.7487,37.6833,37.716,72856.0
2020-12-10 15:45:00,46.15,46.24,46.14,46.2,100378.0,37.716,37.7896,37.7078,37.7569,100378.0
2020-12-10 15:50:00,46.2,46.27,46.19,46.27,181013.0,37.7569,37.8141,37.7487,37.8141,181013.0
2020-12-10 15:55:00,46.26,46.27,46.11,46.12,472622.0,37.8059,37.8141,37.6833,37.6915,472622.0
2020-12-11 09:30:00,45.57,45.65,45.35,45.59,135895.0,37.242,37.3074,37.0622,37.2583,135895.0
2020-12-11 09:35:00,45.61,45.7,45.56,45.62,62855.0,37.2747,37.3482,37.2338,37.2829,62855.0
2020-12-11 09:40:00,45.63,45.68,45.5,45.52,63372.0,37.291,37.3319,37.1848,37.2011,63372.0
2020-12-11 09:45:00,45.53,45.56,45.44,45.51,42352.0,37.2093,37.2338,37.1358,37.193,42352.0
2020-12-11 09:50:00,45.5,45.64,45.46,45.61,38747.0,37.1848,37.2992,37.1521,37.2747,38747.0
2020-12-11 09:55:00,45.62,45.68,45.59,45.64,23060.0,37.2829,37.3319,37.2583,37.2992,23060.0
2020-12-11 10:00:00,45.64,45.77,45.62,45.69,33001.0,37.2992,37.4054,37.2829,37.3401,33001.0
2020-12-11 10:05:00,45.68,45.82,45.68,45.73,56553.0,37.3319,37.4463,37.3319,37.3728,56553.0
2020-12-11 10:10:00,45.73,45.76,45.58,45.62,44114.0,37.3728,37.3973,37.2502,37.2829,44114.0
2020-12-11 10:15:00,45.62,45.65,45.59,45.65,38400.0,37.2829,37.3074,37.2583,37.3074,38400.0
2020-12-11 10:20:00,45.65,45.65,45.55,45.59,60215.0,37.3074,37.3074,37.2257,37.2583,60215.0
2020-12-11 10:25:00,45.59,45.68,45.54,45.55,47225.0,37.2583,37.3319,37.2175,37.2257,47225.0
2020-12-11 10:30:00,45.56,45.65,45.55,45.65,32038.0,37.2338,37.3074,37.2257,37.3074,32038.0
2020-12-11 10:35:00,45.65,45.65,45.52,45.55,29974.0,37.3074,37.3074,37.2011,37.2257,29974.0
2020-12-11 10:40:00,45.55,45.59,45.53,45.56,28237.0,37.2257,37.2583,37.2093,37.2338,28237.0
2020-12-11 10:45:00,45.55,45.65,45.54,45.55,32276.0,37.2257,37.3074,37.2175,37.2257,32276.0
2020-12-11 10:50:00,45.54,45.6,45.53,45.53,25106.0,37.2175,37.2665,37.2093,37.2093,25106.0
2020-12-11 10:55:00,45.52,45.57,45.51,45.55,31016.0,37.2011,37.242,37.193,37.2257,31016.0
2020-12-11 11:00:00,45.55,45.58,45.54,45.54,41977.0,37.2257,37.2502,37.2175,37.2175,41977.0
2020-12-11 11:05:00,45.55,45.62,45.54,45.62,50994.0,37.2257,37.2829,37.2175,37.2829,50994.0
2020-12-11 11:10:00,45.62,45.74,45.6,45.73,93175.0,37.2829,37.3809,37.2665,37.3728,93175.0
2020-12-11 11:15:00,45.73,45.76,45.71,45.73,46313.0,37.3728,37.3973,37.3564,37.3728,46313.0
2020-12-11 11:20:00,45.73,45.74,45.62,45.64,31631.0,37.3728,37.3809,37.2829,37.2992,31631.0
2020-12-11 11:25:00,45.65,45.67,45.62,45.63,42631.0,37.3074,37.3237,37.2829,37.291,42631.0
2020-12-11 11:30:00,45.64,45.78,45.64,45.73,125412.0,37.2992,37.4136,37.2992,37.3728,125412.0
2020-12-11 11:35:00,45.73,45.74,45.6,45.62,36894.0,37.3728,37.3809,37.2665,37.2829,36894.0
2020-12-11 11:40:00,45.63,45.68,45.61,45.62,49030.0,37.291,37.3319,37.2747,37.2829,49030.0
2020-12-11 11:45:00,45.61,45.69,45.59,45.69,17460.0,37.2747,37.3401,37.2583,37.3401,17460.0
2020-12-11 11:50:00,45.68,45.7,45.66,45.67,21067.0,37.3319,37.3482,37.3155,37.3237,21067.0
2020-12-11 11:55:00,45.67,45.68,45.59,45.62,52307.0,37.3237,37.3319,37.2583,37.2829,52307.0
2020-12-11 12:00:00,45.63,45.63,45.46,45.46,31425.0,37.291,37.291,37.1521,37.1521,31425.0
2020-12-11 12:05:00,45.46,45.5,45.43,45.45,24424.0,37.1521,37.1848,37.1276,37.1439,24424.0
2020-12-11 12:10:00,45.45,45.46,45.34,45.36,28303.0,37.1439,37.1521,37.054,37.0704,28303.0
2020-12-11 12:15:00,45.36,45.42,45.32,45.33,74805.0,37.0704,37.1194,37.0377,37.0459,74805.0
2020-12-11 12:20:00,45.33,45.44,45.31,45.44,30031.0,37.0459,37.1358,37.0295,37.1358,30031.0
2020-12-11 12:25:00,45.43,45.46,45.41,45.46,19222.0,37.1276,37.1521,37.1112,37.1521,19222.0
2020-12-11 12:30:00,45.46,45.46,45.42,45.44,18476.0,37.1521,37.1521,37.1194,37.1358,18476.0
2020-12-11 12:35:00,45.44,45.44,45.4,45.42,28366.0,37.1358,37.1358,37.1031,37.1194,28366.0
2020-12-11 12:40:00,45.43,45.5,45.42,45.5,30883.0,37.1276,37.1848,37.1194,37.1848,30883.0
2020-12-11 12:45:00,45.5,45.58,45.49,45.58,40011.0,37.1848,37.2502,37.1766,37.2502,40011.0
2020-12-11 12:50:00,45.58,45.66,45.57,45.65,27396.0,37.2502,37.3155,37.242,37.3074,27396.0
2020-12-11 12:55:00,45.65,45.69,45.61,45.67,31041.0,37.3074,37.3401,37.2747,37.3237,31041.0
2020-12-11 13:00:00,45.66,45.67,45.6,45.63,17507.0,37.3155,37.3237,37.2665,37.291,17507.0
2020-12-11 13:05:00,45.63,45.63,45.53,45.55,19529.0,37.291,37.291,37.2093,37.2257,19529.0
2020-12-11 13:10:00,45.55,45.61,45.54,45.6,31392.0,37.2257,37.2747,37.2175,37.2665,31392.0
2020-12-11 13:15:00,45.6,45.62,45.51,45.53,19328.0,37.2665,37.2829,37.193,37.2093,19328.0
2020-12-11 13:20:00,45.53,45.53,45.48,45.5,18668.0,37.2093,37.2093,37.1684,37.1848,18668.0
2020-12-11 13:25:00,45.49,45.58,45.48,45.58,22562.0,37.1766,37.2502,37.1684,37.2502,22562.0
2020-12-11 13:30:00,45.58,45.63,45.56,45.62,16024.0,37.2502,37.291,37.2338,37.2829,16024.0
2020-12-11 13:35:00,45.62,45.65,45.61,45.64,14080.0,37.2829,37.3074,37.2747,37.2992,14080.0
2020-12-11 13:40:00,45.64,45.69,45.63,45.67,25392.0,37.2992,37.3401,37.291,37.3237,25392.0
2020-12-11 13:45:00,45.67,45.68,45.63,45.66,19686.0,37.3237,37.3319,37.291,37.3155,19686.0
2020-12-11 13:50:00,45.65,45.78,45.62,45.77,28475.0,37.3074,37.4136,37.2829,37.4054,28475.0
2020-12-11 13:55:00,45.78,45.8,45.72,45.73,26922.0,37.4136,37.43,37.3646,37.3728,26922.0
2020-12-11 14:00:00,45.73,45.74,45.68,45.72,39927.0,37.3728,37.3809,37.3319,37.3646,39927.0
2020-12-11 14:05:00,45.73,45.77,45.68,45.73,20117.0,37.3728,37.4054,37.3319,37.3728,20117.0
2020-12-11 14:10:00,45.73,45.78,45.72,45.78,24194.0,37.3728,37.4136,37.3646,37.4136,24194.0
2020-12-11 14:15:00,45.77,45.83,45.77,45.82,37259.0,37.4054,37.4545,37.4054,37.4463,37259.0
2020-12-11 14:20:00,45.82,45.86,45.8,45.84,25976.0,37.4463,37.479,37.43,37.4627,25976.0
2020-12-11 14:25:00,45.84,45.86,45.78,45.83,38291.0,37.4627,37.479,37.4136,37.4545,38291.0
2020-12-11 14:30:00,45.84,45.9,45.83,45.89,51829.0,37.4627,37.5117,37.4545,37.5035,51829.0
2020-12-11 14:35:00,45.89,45.96,45.86,45.9,91412.0,37.5035,37.5607,37.479,37.5117,91412.0
2020-12-11 14:40:00,45.89,45.91,45.85,45.9,39198.0,37.5035,37.5199,37.4708,37.5117,39198.0
2020-12-11 14:45:00,45.9,45.93,45.86,45.9,98761.0,37.5117,37.5362,37.479,37.5117,98761.0
2020-12-11 14:50:00,45.9,45.91,45.85,45.89,47930.0,37.5117,37.5199,37.4708,37.5035,47930.0
2020-12-11 14:55:00,45.9,45.9,45.85,45.87,61908.0,37.5117,37.5117,37.4708,37.4872,61908.0
2020-12-11 15:00:00,45.87,45.88,45.77,45.79,68497.0,37.4872,37.4953,37.4054,37.4218,68497.0
2020-12-11 15:05:00,45.78,45.79,45.75,45.76,27334.0,37.4136,37.4218,37.3891,37.3973,27334.0
2020-12-11 15:10:00,45.77,45.82,45.76,45.81,34960.0,37.4054,37.4463,37.3973,37.4381,34960.0
2020-12-11 15:15:00,45.82,45.9,45.81,45.89,51775.0,37.4463,37.5117,37.4381,37.5035,51775.0
2020-12-11 15:20:00,45.89,45.97,45.89,45.9,64850.0,37.5035,37.5689,37.5035,37.5117,64850.0
2020-12-11 15:25:00,45.9,45.93,45.84,45.86,45828.0,37.5117,37.5362,37.4627,37.479,45828.0
2020-12-11 15:30:00,45.86,45.87,45.78,45.78,47951.0,37.479,37.4872,37.4136,37.4136,47951.0
2020-12-11 15:35:00,45.79,45.85,45.78,45.8,64716.0,37.4218,37.4708,37.4136,37.43,64716.0
2020-12-11 15:40:00,45.8,45.87,45.78,45.83,60387.0,37.43,37.4872,37.4136,37.4545,60387.0
2020-12-11 15:45:00,45.83,45.84,45.76,45.77,84835.0,37.4545,37.4627,37.3973,37.4054,84835.0
2020-12-11 15:50:00,45.77,45.83,45.7,45.72,101057.0,37.4054,37.4545,37.3482,37.3646,101057.0
2020-12-11 15:55:00,45.73,45.88,45.72,45.84,329433.0,37.3728,37.4953,37.3646,37.4627,329433.0
2020-12-14 09:30:00,46.5,46.74,46.3,46.37,99344.0,38.002,38.1982,37.8386,37.8958,99344.0
2020-12-14 09:35:00,46.38,46.41,46.12,46.14,63690.0,37.904,37.9285,37.6915,37.7078,63690.0
2020-12-14 09:40:00,46.15,46.16,45.96,46.0,68202.0,37.716,37.7242,37.5607,37.5934,68202.0
2020-12-14 09:45:00,46.0,46.05,45.86,45.98,54453.0,37.5934,37.6343,37.479,37.5771,54453.0
2020-12-14 09:50:00,45.98,46.01,45.85,45.86,53539.0,37.5771,37.6016,37.4708,37.479,53539.0
2020-12-14 09:55:00,45.86,45.89,45.74,45.84,52407.0,37.479,37.5035,37.3809,37.4627,52407.0
2020-12-14 10:00:00,45.84,45.94,45.81,45.84,49522.0,37.4627,37.5444,37.4381,37.4627,49522.0
2020-12-14 10:05:00,45.83,45.91,45.8,45.84,67741.0,37.4545,37.5199,37.43,37.4627,67741.0
2020-12-14 10:10:00,45.84,45.85,45.73,45.74,39200.0,37.4627,37.4708,37.3728,37.3809,39200.0
2020-12-14 10:15:00,45.76,45.85,45.75,45.79,56574.0,37.3973,37.4708,37.3891,37.4218,56574.0
2020-12-14 10:20:00,45.8,45.8,45.72,45.72,33272.0,37.43,37.43,37.3646,37.3646,33272.0
2020-12-14 10:25:00,45.71,45.85,45.68,45.84,31394.0,37.3564,37.4708,37.3319,37.4627,31394.0
2020-12-14 10:30:00,45.84,45.86,45.68,45.75,47914.0,37.4627,37.479,37.3319,37.3891,47914.0
2020-12-14 10:35:00,45.74,45.76,45.63,45.66,28749.0,37.3809,37.3973,37.291,37.3155,28749.0
2020-12-14 10:40:00,45.67,45.76,45.64,45.69,59077.0,37.3237,37.3973,37.2992,37.3401,59077.0
2020-12-14 10:45:00,45.69,45.7,45.5,45.51,50219.0,37.3401,37.3482,37.1848,37.193,50219.0
2020-12-14 10:50:00,45.5,45.53,45.45,45.5,76652.0,37.1848,37.2093,37.1439,37.1848,76652.0
2020-12-14 10:55:00,45.49,45.52,45.4,45.42,39109.0,37.1766,37.2011,37.1031,37.1194,39109.0
2020-12-14 11:00:00,45.42,45.45,45.4,45.43,56696.0,37.1194,37.1439,37.1031,37.1276,56696.0
2020-12-14 11:05:00,45.44,45.5,45.35,45.36,60955.0,37.1358,37.1848,37.0622,37.0704,60955.0
2020-12-14 11:10:00,45.36,45.39,45.28,45.28,38278.0,37.0704,37.0949,37.005,37.005,38278.0
2020-12-14 11:15:00,45.27,45.3,45.25,45.28,40115.0,36.9968,37.0213,36.9805,37.005,40115.0
2020-12-14 11:20:00,45.28,45.32,45.24,45.26,56201.0,37.005,37.0377,36.9723,36.9886,56201.0
2020-12-14 11:25:00,45.26,45.26,45.09,45.12,36003.0,36.9886,36.9886,36.8497,36.8742,36003.0
2020-12-14 11:30:00,45.12,45.17,45.05,45.14,27810.0,36.8742,36.9151,36.817,36.8906,27810.0
2020-12-14 11:35:00,45.14,45.22,45.1,45.18,38089.0,36.8906,36.956,36.8579,36.9233,38089.0
2020-12-14 11:40:00,45.17,45.2,45.12,45.17,77957.0,36.9151,36.9396,36.8742,36.9151,77957.0
2020-12-14 11:45:00,45.16,45.26,45.15,45.2,35758.0,36.9069,36.9886,36.8988,36.9396,35758.0
2020-12-14 11:50:00,45.2,45.21,45.15,45.19,42205.0,36.9396,36.9478,36.8988,36.9314,42205.0
2020-12-14 11:55:00,45.18,45.19,45.11,45.14,21662.0,36.9233,36.9314,36.8661,36.8906,21662.0
2020-12-14 12:00:00,45.14,45.23,45.14,45.22,29272.0,36.8906,36.9641,36.8906,36.956,29272.0
2020-12-14 12:05:00,45.21,45.24,45.17,45.21,24685.0,36.9478,36.9723,36.9151,36.9478,24685.0
2020-12-14 12:10:00,45.21,45.29,45.2,45.26,35305.0,36.9478,37.0132,36.9396,36.9886,35305.0
2020-12-14 12:15:00,45.26,45.27,45.1,45.11,21020.0,36.9886,36.9968,36.8579,36.8661,21020.0
2020-12-14 12:20:00,45.11,45.16,45.08,45.12,21452.0,36.8661,36.9069,36.8415,36.8742,21452.0
2020-12-14 12:25:00,45.12,45.29,45.11,45.28,29273.0,36.8742,37.0132,36.8661,37.005,29273.0
2020-12-14 12:30:00,45.29,45.3,45.22,45.29,26619.0,37.0132,37.0213,36.956,37.0132,26619.0
2020-12-14 12:35:00,45.29,45.29,45.21,45.23,45013.0,37.0132,37.0132,36.9478,36.9641,45013.0
2020-12-14 12:40:00,45.22,45.23,45.15,45.16,32907.0,36.956,36.9641,36.8988,36.9069,32907.0
2020-12-14 12:45:00,45.18,45.18,45.07,45.09,64605.0,36.9233,36.9233,36.8334,36.8497,64605.0
2020-12-14 12:50:00,45.09,45.13,45.07,45.13,39475.0,36.8497,36.8824,36.8334,36.8824,39475.0
2020-12-14 12:55:00,45.14,45.19,45.13,45.18,25297.0,36.8906,36.9314,36.8824,36.9233,25297.0
2020-12-14 13:00:00,45.18,45.23,45.16,45.17,49871.0,36.9233,36.9641,36.9069,36.9151,49871.0
2020-12-14 13:05:00,45.16,45.17,45.09,45.15,29036.0,36.9069,36.9151,36.8497,36.8988,29036.0
2020-12-14 13:10:00,45.15,45.17,45.12,45.16,23152.0,36.8988,36.9151,36.8742,36.9069,23152.0
2020-12-14 13:15:00,45.15,45.16,45.1,45.14,16492.0,36.8988,36.9069,36.8579,36.8906,16492.0
2020-12-14 13:20:00,45.13,45.15,45.08,45.08,20962.0,36.8824,36.8988,36.8415,36.8415,20962.0
2020-12-14 13:25:00,45.09,45.16,45.09,45.13,22339.0,36.8497,36.9069,36.8497,36.8824,22339.0
2020-12-14 13:30:00,45.13,45.23,45.13,45.23,31549.0,36.8824,36.9641,36.8824,36.9641,31549.0
2020-12-14 13:35:00,45.24,45.25,45.16,45.2,36104.0,36.9723,36.9805,36.9069,36.9396,36104.0
2020-12-14 13:40:00,45.21,45.23,45.16,45.16,20961.0,36.9478,36.9641,36.9069,36.9069,20961.0
2020-12-14 13:45:00,45.16,45.17,45.06,45.07,17496.0,36.9069,36.9151,36.8252,36.8334,17496.0
2020-12-14 13:50:00,45.07,45.11,45.05,45.08,23340.0,36.8334,36.8661,36.817,36.8415,23340.0
2020-12-14 13:55:00,45.08,45.13,45.05,45.07,38736.0,36.8415,36.8824,36.817,36.8334,38736.0
2020-12-14 14:00:00,45.07,45.1,45.02,45.04,34196.0,36.8334,36.8579,36.7925,36.8089,34196.0
2020-12-14 14:05:00,45.04,45.09,45.02,45.03,21557.0,36.8089,36.8497,36.7925,36.8007,21557.0
2020-12-14 14:10:00,45.04,45.04,44.95,44.95,71243.0,36.8089,36.8089,36.7353,36.7353,71243.0
2020-12-14 14:15:00,44.96,45.07,44.95,45.05,40056.0,36.7435,36.8334,36.7353,36.817,40056.0
2020-12-14 14:20:00,45.05,45.05,44.98,45.0,39687.0,36.817,36.817,36.7598,36.7762,39687.0
2020-12-14 14:25:00,45.0,45.01,44.96,45.0,45173.0,36.7762,36.7843,36.7435,36.7762,45173.0
2020-12-14 14:30:00,44.99,45.0,44.92,44.93,36462.0,36.768,36.7762,36.7108,36.719,36462.0
2020-12-14 14:35:00,44.94,44.95,44.87,44.93,40661.0,36.7271,36.7353,36.6699,36.719,40661.0
2020-12-14 14:40:00,44.93,44.97,44.9,44.96,36640.0,36.719,36.7516,36.6944,36.7435,36640.0
2020-12-14 14:45:00,44.97,44.97,44.89,44.95,32501.0,36.7516,36.7516,36.6863,36.7353,32501.0
2020-12-14 14:50:00,44.95,45.02,44.93,44.97,43015.0,36.7353,36.7925,36.719,36.7516,43015.0
2020-12-14 14:55:00,44.97,45.02,44.96,44.98,41218.0,36.7516,36.7925,36.7435,36.7598,41218.0
2020-12-14 15:00:00,44.98,45.0,44.95,44.95,43513.0,36.7598,36.7762,36.7353,36.7353,43513.0
2020-12-14 15:05:00,44.95,44.96,44.91,44.95,43947.0,36.7353,36.7435,36.7026,36.7353,43947.0
2020-12-14 15:10:00,44.94,44.97,44.92,44.93,30819.0,36.7271,36.7516,36.7108,36.719,30819.0
2020-12-14 15:15:00,44.92,44.95,44.89,44.91,47025.0,36.7108,36.7353,36.6863,36.7026,47025.0
2020-12-14 15:20:00,44.91,44.97,44.9,44.96,30634.0,36.7026,36.7516,36.6944,36.7435,30634.0
2020-12-14 15:25:00,44.97,45.01,44.92,44.92,48686.0,36.7516,36.7843,36.7108,36.7108,48686.0
2020-12-14 15:30:00,44.93,44.93,44.73,44.78,80056.0,36.719,36.719,36.5555,36.5964,80056.0
2020-12-14 15:35:00,44.78,44.83,44.73,44.77,70869.0,36.5964,36.6372,36.5555,36.5882,70869.0
2020-12-14 15:40:00,44.77,44.78,44.71,44.72,70258.0,36.5882,36.5964,36.5392,36.5473,70258.0
2020-12-14 15:45:00,44.72,44.82,44.7,44.81,113616.0,36.5473,36.6291,36.531,36.6209,113616.0
2020-12-14 15:50:00,44.8,44.95,44.78,44.93,142944.0,36.6127,36.7353,36.5964,36.719,142944.0
2020-12-14 15:55:00,44.93,44.95,44.79,44.8,405720.0,36.719,36.7353,36.6045,36.6127,405720.0
2020-12-15 09:30:00,45.13,45.27,45.05,45.15,108787.0,36.8824,36.9968,36.817,36.8988,108787.0
2020-12-15 09:35:00,45.19,45.26,45.05,45.12,86258.0,36.9314,36.9886,36.817,36.8742,86258.0
2020-12-15 09:40:00,45.12,45.25,45.05,45.16,25175.0,36.8742,36.9805,36.817,36.9069,25175.0
2020-12-15 09:45:00,45.15,45.16,44.94,44.97,27288.0,36.8988,36.9069,36.7271,36.7516,27288.0
2020-12-15 09:50:00,44.98,45.01,44.86,44.87,26770.0,36.7598,36.7843,36.6617,36.6699,26770.0
2020-12-15 09:55:00,44.88,44.89,44.69,44.76,68597.0,36.6781,36.6863,36.5228,36.58,68597.0
2020-12-15 10:00:00,44.77,44.87,44.74,44.84,74112.0,36.5882,36.6699,36.5637,36.6454,74112.0
2020-12-15 10:05:00,44.83,44.9,44.78,44.82,47462.0,36.6372,36.6944,36.5964,36.6291,47462.0
2020-12-15 10:10:00,44.82,44.86,44.79,44.81,23614.0,36.6291,36.6617,36.6045,36.6209,23614.0
2020-12-15 10:15:00,44.8,44.85,44.72,44.77,28904.0,36.6127,36.6536,36.5473,36.5882,28904.0
2020-12-15 10:20:00,44.77,44.78,44.61,44.66,40080.0,36.5882,36.5964,36.4574,36.4983,40080.0
2020-12-15 10:25:00,44.66,44.68,44.61,44.65,17283.0,36.4983,36.5146,36.4574,36.4901,17283.0
2020-12-15 10:30:00,44.65,44.73,44.64,44.67,56848.0,36.4901,36.5555,36.482,36.5065,56848.0
2020-12-15 10:35:00,44.67,44.67,44.5,44.51,37195.0,36.5065,36.5065,36.3675,36.3757,37195.0
2020-12-15 10:40:00,44.52,44.58,44.49,44.55,31692.0,36.3839,36.4329,36.3594,36.4084,31692.0
2020-12-15 10:45:00,44.57,44.67,44.57,44.66,36417.0,36.4247,36.5065,36.4247,36.4983,36417.0
2020-12-15 10:50:00,44.66,44.78,44.65,44.74,46244.0,36.4983,36.5964,36.4901,36.5637,46244.0
2020-12-15 10:55:00,44.73,44.89,44.73,44.87,26439.0,36.5555,36.6863,36.5555,36.6699,26439.0
2020-12-15 11:00:00,44.86,44.93,44.8,44.8,42511.0,36.6617,36.719,36.6127,36.6127,42511.0
2020-12-15 11:05:00,44.79,44.82,44.72,44.78,99676.0,36.6045,36.6291,36.5473,36.5964,99676.0
2020-12-15 11:10:00,44.77,44.97,44.77,44.97,66727.0,36.5882,36.7516,36.5882,36.7516,66727.0
2020-12-15 11:15:00,44.97,44.98,44.87,44.88,26918.0,36.7516,36.7598,36.6699,36.6781,26918.0
2020-12-15 11:20:00,44.88,44.99,44.87,44.99,41817.0,36.6781,36.768,36.6699,36.768,41817.0
2020-12-15 11:25:00,44.99,45.03,44.89,44.89,34316.0,36.768,36.8007,36.6863,36.6863,34316.0
2020-12-15 11:30:00,44.88,44.92,44.86,44.9,24126.0,36.6781,36.7108,36.6617,36.6944,24126.0
2020-12-15 11:35:00,44.9,44.92,44.84,44.9,16893.0,36.6944,36.7108,36.6454,36.6944,16893.0
2020-12-15 11:40:00,44.9,45.0,44.89,44.99,23730.0,36.6944,36.7762,36.6863,36.768,23730.0
2020-12-15 11:45:00,44.99,44.99,44.94,44.95,24366.0,36.768,36.768,36.7271,36.7353,24366.0
2020-12-15 11:50:00,44.95,44.99,44.91,44.92,36412.0,36.7353,36.768,36.7026,36.7108,36412.0
2020-12-15 11:55:00,44.91,44.92,44.86,44.91,30784.0,36.7026,36.7108,36.6617,36.7026,30784.0
2020-12-15 12:00:00,44.91,44.94,44.89,44.9,54010.0,36.7026,36.7271,36.6863,36.6944,54010.0
2020-12-15 12:05:00,44.9,44.91,44.8,44.8,40643.0,36.6944,36.7026,36.6127,36.6127,40643.0
2020-12-15 12:10:00,44.81,44.86,44.79,44.86,36249.0,36.6209,36.6617,36.6045,36.6617,36249.0
2020-12-15 12:15:00,44.86,44.86,44.81,44.84,22702.0,36.6617,36.6617,36.6209,36.6454,22702.0
2020-12-15 12:20:00,44.83,44.87,44.83,44.86,30265.0,36.6372,36.6699,36.6372,36.6617,30265.0
2020-12-15 12:25:00,44.87,44.88,44.83,44.84,23811.0,36.6699,36.6781,36.6372,36.6454,23811.0
2020-12-15 12:30:00,44.83,44.86,44.82,44.83,42461.0,36.6372,36.6617,36.6291,36.6372,42461.0
2020-12-15 12:35:00,44.82,44.89,44.8,44.87,51121.0,36.6291,36.6863,36.6127,36.6699,51121.0
2020-12-15 12:40:00,44.87,44.93,44.85,44.93,40451.0,36.6699,36.719,36.6536,36.719,40451.0
2020-12-15 12:45:00,44.93,45.03,44.93,45.01,32031.0,36.719,36.8007,36.719,36.7843,32031.0
2020-12-15 12:50:00,45.01,45.05,45.0,45.02,30669.0,36.7843,36.817,36.7762,36.7925,30669.0
2020-12-15 12:55:00,45.03,45.07,45.0,45.06,34033.0,36.8007,36.8334,36.7762,36.8252,34033.0
2020-12-15 13:00:00,45.07,45.1,44.98,44.98,74432.0,36.8334,36.8579,36.7598,36.7598,74432.0
2020-12-15 13:05:00,44.98,45.16,44.98,45.13,46049.0,36.7598,36.9069,36.7598,36.8824,46049.0
2020-12-15 13:10:00,45.13,45.13,45.08,45.1,14919.0,36.8824,36.8824,36.8415,36.8579,14919.0
2020-12-15 13:15:00,45.11,45.16,45.1,45.15,21703.0,36.8661,36.9069,36.8579,36.8988,21703.0
2020-12-15 13:20:00,45.15,45.15,45.1,45.11,12242.0,36.8988,36.8988,36.8579,36.8661,12242.0
2020-12-15 13:25:00,45.11,45.13,45.06,45.07,20585.0,36.8661,36.8824,36.8252,36.8334,20585.0
2020-12-15 13:30:00,45.07,45.17,45.07,45.13,41345.0,36.8334,36.9151,36.8334,36.8824,41345.0
2020-12-15 13:35:00,45.14,45.15,45.11,45.14,23965.0,36.8906,36.8988,36.8661,36.8906,23965.0
2020-12-15 13:40:00,45.15,45.18,45.14,45.16,20596.0,36.8988,36.9233,36.8906,36.9069,20596.0
2020-12-15 13:45:00,45.17,45.19,45.14,45.16,20513.0,36.9151,36.9314,36.8906,36.9069,20513.0
2020-12-15 13:50:00,45.14,45.2,45.14,45.18,22569.0,36.8906,36.9396,36.8906,36.9233,22569.0
2020-12-15 13:55:00,45.19,45.26,45.17,45.23,33442.0,36.9314,36.9886,36.9151,36.9641,33442.0
2020-12-15 14:00:00,45.22,45.25,45.19,45.2,18432.0,36.956,36.9805,36.9314,36.9396,18432.0
2020-12-15 14:05:00,45.19,45.21,45.1,45.1,37116.0,36.9314,36.9478,36.8579,36.8579,37116.0
2020-12-15 14:10:00,45.11,45.11,45.03,45.06,64537.0,36.8661,36.8661,36.8007,36.8252,64537.0
2020-12-15 14:15:00,45.07,45.08,44.98,45.03,43042.0,36.8334,36.8415,36.7598,36.8007,43042.0
2020-12-15 14:20:00,45.03,45.05,45.01,45.04,23187.0,36.8007,36.817,36.7843,36.8089,23187.0
2020-12-15 14:25:00,45.05,45.12,45.05,45.08,22511.0,36.817,36.8742,36.817,36.8415,22511.0
2020-12-15 14:30:00,45.09,45.11,45.04,45.11,37784.0,36.8497,36.8661,36.8089,36.8661,37784.0
2020-12-15 14:35:00,45.1,45.16,45.1,45.15,25710.0,36.8579,36.9069,36.8579,36.8988,25710.0
2020-12-15 14:40:00,45.16,45.2,45.16,45.18,24935.0,36.9069,36.9396,36.9069,36.9233,24935.0
2020-12-15 14:45:00,45.18,45.2,45.17,45.19,19325.0,36.9233,36.9396,36.9151,36.9314,19325.0
2020-12-15 14:50:00,45.19,45.2,45.1,45.11,26336.0,36.9314,36.9396,36.8579,36.8661,26336.0
2020-12-15 14:55:00,45.11,45.14,45.07,45.08,29892.0,36.8661,36.8906,36.8334,36.8415,29892.0
2020-12-15 15:00:00,45.08,45.17,45.08,45.13,29497.0,36.8415,36.9151,36.8415,36.8824,29497.0
2020-12-15 15:05:00,45.12,45.22,45.12,45.18,28873.0,36.8742,36.956,36.8742,36.9233,28873.0
2020-12-15 15:10:00,45.18,45.21,45.17,45.21,23678.0,36.9233,36.9478,36.9151,36.9478,23678.0
2020-12-15 15:15:00,45.21,45.24,45.17,45.18,29633.0,36.9478,36.9723,36.9151,36.9233,29633.0
2020-12-15 15:20:00,45.18,45.19,45.09,45.1,36268.0,36.9233,36.9314,36.8497,36.8579,36268.0
2020-12-15 15:25:00,45.11,45.12,45.05,45.06,27844.0,36.8661,36.8742,36.817,36.8252,27844.0
2020-12-15 15:30:00,45.06,45.12,45.04,45.08,45048.0,36.8252,36.8742,36.8089,36.8415,45048.0
2020-12-15 15:35:00,45.07,45.14,45.05,45.12,47794.0,36.8334,36.8906,36.817,36.8742,47794.0
2020-12-15 15:40:00,45.11,45.17,45.09,45.15,60644.0,36.8661,36.9151,36.8497,36.8988,60644.0
2020-12-15 15:45:00,45.16,45.19,45.14,45.17,90357.0,36.9069,36.9314,36.8906,36.9151,90357.0
2020-12-15 15:50:00,45.16,45.18,45.05,45.08,111374.0,36.9069,36.9233,36.817,36.8415,111374.0
2020-12-15 15:55:00,45.07,45.22,45.07,45.19,273003.0,36.8334,36.956,36.8334,36.9314,273003.0
2020-12-16 09:30:00,45.24,45.35,45.02,45.27,169911.0,36.9723,37.0622,36.7925,36.9968,169911.0
2020-12-16 09:35:00,45.27,45.4,45.18,45.27,132187.0,36.9968,37.1031,36.9233,36.9968,132187.0
2020-12-16 09:40:00,45.27,45.4,45.23,45.29,52859.0,36.9968,37.1031,36.9641,37.0132,52859.0
2020-12-16 09:45:00,45.29,45.3,45.21,45.27,57096.0,37.0132,37.0213,36.9478,36.9968,57096.0
2020-12-16 09:50:00,45.26,45.29,45.2,45.28,88674.0,36.9886,37.0132,36.9396,37.005,88674.0
2020-12-16 09:55:00,45.28,45.28,45.11,45.23,45655.0,37.005,37.005,36.8661,36.9641,45655.0
2020-12-16 10:00:00,45.23,45.26,45.07,45.1,73312.0,36.9641,36.9886,36.8334,36.8579,73312.0
2020-12-16 10:05:00,45.1,45.17,45.09,45.15,46349.0,36.8579,36.9151,36.8497,36.8988,46349.0
2020-12-16 10:10:00,45.15,45.24,45.14,45.2,83835.0,36.8988,36.9723,36.8906,36.9396,83835.0
2020-12-16 10:15:00,45.21,45.28,45.18,45.18,55085.0,36.9478,37.005,36.9233,36.9233,55085.0
2020-12-16 10:20:00,45.18,45.22,45.16,45.2,48233.0,36.9233,36.956,36.9069,36.9396,48233.0
2020-12-16 10:25:00,45.19,45.21,45.12,45.15,58391.0,36.9314,36.9478,36.8742,36.8988,58391.0
2020-12-16 10:30:00,45.14,45.23,45.11,45.15,94004.0,36.8906,36.9641,36.8661,36.8988,94004.0
2020-12-16 10:35:00,45.15,45.16,45.08,45.09,97997.0,36.8988,36.9069,36.8415,36.8497,97997.0
2020-12-16 10:40:00,45.08,45.13,45.08,45.11,54562.0,36.8415,36.8824,36.8415,36.8661,54562.0
2020-12-16 10:45:00,45.11,45.12,45.01,45.03,58605.0,36.8661,36.8742,36.7843,36.8007,58605.0
2020-12-16 10:50:00,45.04,45.08,45.01,45.05,30177.0,36.8089,36.8415,36.7843,36.817,30177.0
2020-12-16 10:55:00,45.05,45.06,45.0,45.05,36284.0,36.817,36.8252,36.7762,36.817,36284.0
2020-12-16 11:00:00,45.05,45.11,45.02,45.09,78485.0,36.817,36.8661,36.7925,36.8497,78485.0
2020-12-16 11:05:00,45.09,45.17,45.08,45.13,43583.0,36.8497,36.9151,36.8415,36.8824,43583.0
2020-12-16 11:10:00,45.14,45.15,45.09,45.11,30954.0,36.8906,36.8988,36.8497,36.8661,30954.0
2020-12-16 11:15:00,45.11,45.19,45.1,45.19,23705.0,36.8661,36.9314,36.8579,36.9314,23705.0
2020-12-16 11:20:00,45.19,45.25,45.18,45.25,19149.0,36.9314,36.9805,36.9233,36.9805,19149.0
2020-12-16 11:25:00,45.25,45.28,45.23,45.25,52752.0,36.9805,37.005,36.9641,36.9805,52752.0
2020-12-16 11:30:00,45.25,45.27,45.22,45.27,45500.0,36.9805,36.9968,36.956,36.9968,45500.0
2020-12-16 11:35:00,45.27,45.29,45.21,45.26,25315.0,36.9968,37.0132,36.9478,36.9886,25315.0
2020-12-16 11:40:00,45.26,45.26,45.18,45.21,37609.0,36.9886,36.9886,36.9233,36.9478,37609.0
2020-12-16 11:45:00,45.21,45.29,45.2,45.28,29920.0,36.9478,37.0132,36.9396,37.005,29920.0
2020-12-16 11:50:00,45.27,45.28,45.2,45.23,40197.0,36.9968,37.005,36.9396,36.9641,40197.0
2020-12-16 11:55:00,45.23,45.24,45.19,45.22,26294.0,36.9641,36.9723,36.9314,36.956,26294.0
2020-12-16 12:00:00,45.23,45.26,45.21,45.22,12667.0,36.9641,36.9886,36.9478,36.956,12667.0
2020-12-16 12:05:00,45.21,45.23,45.15,45.16,26108.0,36.9478,36.9641,36.8988,36.9069,26108.0
2020-12-16 12:10:00,45.16,45.17,45.12,45.13,68624.0,36.9069,36.9151,36.8742,36.8824,68624.0
2020-12-16 12:15:00,45.13,45.17,45.11,45.16,21370.0,36.8824,36.9151,36.8661,36.9069,21370.0
2020-12-16 12:20:00,45.16,45.16,45.12,45.14,18607.0,36.9069,36.9069,36.8742,36.8906,18607.0
2020-12-16 12:25:00,45.16,45.17,45.13,45.14,21254.0,36.9069,36.9151,36.8824,36.8906,21254.0
2020-12-16 12:30:00,45.14,45.19,45.13,45.19,36890.0,36.8906,36.9314,36.8824,36.9314,36890.0
2020-12-16 12:35:00,45.19,45.2,45.13,45.15,27520.0,36.9314,36.9396,36.8824,36.8988,27520.0
2020-12-16 12:40:00,45.15,45.19,45.14,45.19,29080.0,36.8988,36.9314,36.8906,36.9314,29080.0
2020-12-16 12:45:00,45.2,45.21,45.16,45.16,28057.0,36.9396,36.9478,36.9069,36.9069,28057.0
2020-12-16 12:50:00,45.17,45.19,45.15,45.18,35583.0,36.9151,36.9314,36.8988,36.9233,35583.0
2020-12-16 12:55:00,45.18,45.2,45.14,45.15,20513.0,36.9233,36.9396,36.8906,36.8988,20513.0
2020-12-16 13:00:00,45.16,45.19,45.12,45.13,25668.0,36.9069,36.9314,36.8742,36.8824,25668.0
2020-12-16 13:05:00,45.13,45.13,45.08,45.09,15118.0,36.8824,36.8824,36.8415,36.8497,15118.0
2020-12-16 13:10:00,45.09,45.15,45.09,45.11,37400.0,36.8497,36.8988,36.8497,36.8661,37400.0
2020-12-16 13:15:00,45.11,45.15,45.08,45.11,22185.0,36.8661,36.8988,36.8415,36.8661,22185.0
2020-12-16 13:20:00,45.11,45.16,45.1,45.13,32193.0,36.8661,36.9069,36.8579,36.8824,32193.0
2020-12-16 13:25:00,45.14,45.17,45.13,45.15,35241.0,36.8906,36.9151,36.8824,36.8988,35241.0
2020-12-16 13:30:00,45.15,45.16,45.12,45.14,24219.0,36.8988,36.9069,36.8742,36.8906,24219.0
2020-12-16 13:35:00,45.14,45.16,45.12,45.15,27019.0,36.8906,36.9069,36.8742,36.8988,27019.0
2020-12-16 13:40:00,45.15,45.17,45.14,45.15,25848.0,36.8988,36.9151,36.8906,36.8988,25848.0
2020-12-16 13:45:00,45.15,45.17,45.14,45.16,24540.0,36.8988,36.9151,36.8906,36.9069,24540.0
2020-12-16 13:50:00,45.17,45.17,45.13,45.14,31233.0,36.9151,36.9151,36.8824,36.8906,31233.0
2020-12-16 13:55:00,45.15,45.18,45.12,45.16,20661.0,36.8988,36.9233,36.8742,36.9069,20661.0
2020-12-16 14:00:00,45.18,45.3,45.15,45.26,28388.0,36.9233,37.0213,36.8988,36.9886,28388.0
2020-12-16 14:05:00,45.26,45.29,45.22,45.24,15716.0,36.9886,37.0132,36.956,36.9723,15716.0
2020-12-16 14:10:00,45.24,45.28,45.19,45.24,44118.0,36.9723,37.005,36.9314,36.9723,44118.0
2020-12-16 14:15:00,45.23,45.24,45.15,45.16,13424.0,36.9641,36.9723,36.8988,36.9069,13424.0
2020-12-16 14:20:00,45.16,45.21,45.15,45.2,13871.0,36.9069,36.9478,36.8988,36.9396,13871.0
2020-12-16 14:25:00,45.21,45.22,45.12,45.14,31696.0,36.9478,36.956,36.8742,36.8906,31696.0
2020-12-16 14:30:00,45.14,45.18,45.12,45.18,24963.0,36.8906,36.9233,36.8742,36.9233,24963.0
2020-12-16 14:35:00,45.18,45.37,45.17,45.37,47877.0,36.9233,37.0785,36.9151,37.0785,47877.0
2020-12-16 14:40:00,45.37,45.37,45.31,45.33,40714.0,37.0785,37.0785,37.0295,37.0459,40714.0
2020-12-16 14:45:00,45.32,45.39,45.32,45.38,32825.0,37.0377,37.0949,37.0377,37.0867,32825.0
2020-12-16 14:50:00,45.39,45.45,45.38,45.4,47517.0,37.0949,37.1439,37.0867,37.1031,47517.0
2020-12-16 14:55:00,45.39,45.42,45.37,45.39,35063.0,37.0949,37.1194,37.0785,37.0949,35063.0
2020-12-16 15:00:00,45.39,45.4,45.28,45.28,38712.0,37.0949,37.1031,37.005,37.005,38712.0
2020-12-16 15:05:00,45.28,45.32,45.26,45.3,35060.0,37.005,37.0377,36.9886,37.0213,35060.0
2020-12-16 15:10:00,45.3,45.33,45.28,45.32,37996.0,37.0213,37.0459,37.005,37.0377,37996.0
2020-12-16 15:15:00,45.32,45.4,45.31,45.38,47938.0,37.0377,37.1031,37.0295,37.0867,47938.0
2020-12-16 15:20:00,45.38,45.44,45.37,45.4,53608.0,37.0867,37.1358,37.0785,37.1031,53608.0
2020-12-16 15:25:00,45.41,45.45,45.37,45.39,49393.0,37.1112,37.1439,37.0785,37.0949,49393.0
2020-12-16 15:30:00,45.38,45.48,45.37,45.43,85454.0,37.0867,37.1684,37.0785,37.1276,85454.0
2020-12-16 15:35:00,45.43,45.44,45.33,45.39,60019.0,37.1276,37.1358,37.0459,37.0949,60019.0
2020-12-16 15:40:00,45.39,45.46,45.38,45.41,54397.0,37.0949,37.1521,37.0867,37.1112,54397.0
2020-12-16 15:45:00,45.41,45.49,45.39,45.47,98413.0,37.1112,37.1766,37.0949,37.1603,98413.0
2020-12-16 15:50:00,45.46,45.47,45.39,45.43,118911.0,37.1521,37.1603,37.0949,37.1276,118911.0
2020-12-16 15:55:00,45.44,45.47,45.33,45.35,211939.0,37.1358,37.1603,37.0459,37.0622,211939.0
2020-12-17 09:30:00,45.54,45.54,45.16,45.25,152925.0,37.2175,37.2175,36.9069,36.9805,152925.0
2020-12-17 09:35:00,45.25,45.33,45.14,45.17,55614.0,36.9805,37.0459,36.8906,36.9151,55614.0
2020-12-17 09:40:00,45.16,45.24,45.04,45.09,69942.0,36.9069,36.9723,36.8089,36.8497,69942.0
2020-12-17 09:45:00,45.1,45.1,44.96,45.01,54005.0,36.8579,36.8579,36.7435,36.7843,54005.0
2020-12-17 09:50:00,45.02,45.06,44.86,44.89,52674.0,36.7925,36.8252,36.6617,36.6863,52674.0
2020-12-17 09:55:00,44.89,45.0,44.89,45.0,38108.0,36.6863,36.7762,36.6863,36.7762,38108.0
2020-12-17 10:00:00,44.98,45.07,44.91,44.93,56620.0,36.7598,36.8334,36.7026,36.719,56620.0
2020-12-17 10:05:00,44.94,45.01,44.94,44.98,27757.0,36.7271,36.7843,36.7271,36.7598,27757.0
2020-12-17 10:10:00,44.98,45.0,44.91,45.0,39852.0,36.7598,36.7762,36.7026,36.7762,39852.0
2020-12-17 10:15:00,44.99,45.04,44.9,44.9,63870.0,36.768,36.8089,36.6944,36.6944,63870.0
2020-12-17 10:20:00,44.91,44.96,44.88,44.96,83024.0,36.7026,36.7435,36.6781,36.7435,83024.0
2020-12-17 10:25:00,44.96,45.06,44.92,45.02,40646.0,36.7435,36.8252,36.7108,36.7925,40646.0
2020-12-17 10:30:00,45.0,45.05,44.98,45.01,39610.0,36.7762,36.817,36.7598,36.7843,39610.0
2020-12-17 10:35:00,45.01,45.03,44.93,44.93,24502.0,36.7843,36.8007,36.719,36.719,24502.0
2020-12-17 10:40:00,44.93,44.93,44.8,44.84,41339.0,36.719,36.719,36.6127,36.6454,41339.0
2020-12-17 10:45:00,44.85,44.96,44.85,44.91,52749.0,36.6536,36.7435,36.6536,36.7026,52749.0
2020-12-17 10:50:00,44.93,44.94,44.85,44.86,23453.0,36.719,36.7271,36.6536,36.6617,23453.0
2020-12-17 10:55:00,44.85,44.9,44.8,44.9,41222.0,36.6536,36.6944,36.6127,36.6944,41222.0
2020-12-17 11:00:00,44.89,44.92,44.87,44.88,26540.0,36.6863,36.7108,36.6699,36.6781,26540.0
2020-12-17 11:05:00,44.88,44.92,44.88,44.91,37586.0,36.6781,36.7108,36.6781,36.7026,37586.0
2020-12-17 11:10:00,44.91,44.98,44.9,44.97,47863.0,36.7026,36.7598,36.6944,36.7516,47863.0
2020-12-17 11:15:00,44.97,45.09,44.96,45.09,34169.0,36.7516,36.8497,36.7435,36.8497,34169.0
2020-12-17 11:20:00,45.09,45.1,45.04,45.07,39482.0,36.8497,36.8579,36.8089,36.8334,39482.0
2020-12-17 11:25:00,45.07,45.1,45.05,45.08,26283.0,36.8334,36.8579,36.817,36.8415,26283.0
2020-12-17 11:30:00,45.07,45.09,45.04,45.09,23325.0,36.8334,36.8497,36.8089,36.8497,23325.0
2020-12-17 11:35:00,45.1,45.14,45.09,45.13,19681.0,36.8579,36.8906,36.8497,36.8824,19681.0
2020-12-17 11:40:00,45.13,45.13,45.1,45.11,22024.0,36.8824,36.8824,36.8579,36.8661,22024.0
2020-12-17 11:45:00,45.1,45.16,45.1,45.16,34540.0,36.8579,36.9069,36.8579,36.9069,34540.0
2020-12-17 11:50:00,45.17,45.21,45.08,45.12,47506.0,36.9151,36.9478,36.8415,36.8742,47506.0
2020-12-17 11:55:00,45.11,45.19,45.1,45.19,33681.0,36.8661,36.9314,36.8579,36.9314,33681.0
2020-12-17 12:00:00,45.2,45.23,45.13,45.15,33760.0,36.9396,36.9641,36.8824,36.8988,33760.0
2020-12-17 12:05:00,45.15,45.2,45.12,45.18,33370.0,36.8988,36.9396,36.8742,36.9233,33370.0
2020-12-17 12:10:00,45.18,45.18,45.09,45.09,23919.0,36.9233,36.9233,36.8497,36.8497,23919.0
2020-12-17 12:15:00,45.09,45.11,45.07,45.09,18208.0,36.8497,36.8661,36.8334,36.8497,18208.0
2020-12-17 12:20:00,45.09,45.12,45.08,45.12,26403.0,36.8497,36.8742,36.8415,36.8742,26403.0
2020-12-17 12:25:00,45.11,45.13,45.09,45.12,11110.0,36.8661,36.8824,36.8497,36.8742,11110.0
2020-12-17 12:30:00,45.12,45.15,45.11,45.15,12319.0,36.8742,36.8988,36.8661,36.8988,12319.0
2020-12-17 12:35:00,45.16,45.19,45.14,45.17,32379.0,36.9069,36.9314,36.8906,36.9151,32379.0
2020-12-17 12:40:00,45.16,45.21,45.15,45.17,41355.0,36.9069,36.9478,36.8988,36.9151,41355.0
2020-12-17 12:45:00,45.16,45.18,45.14,45.15,43190.0,36.9069,36.9233,36.8906,36.8988,43190.0
2020-12-17 12:50:00,45.14,45.15,45.1,45.1,34826.0,36.8906,36.8988,36.8579,36.8579,34826.0
2020-12-17 12:55:00,45.11,45.16,45.1,45.16,14283.0,36.8661,36.9069,36.8579,36.9069,14283.0
2020-12-17 13:00:00,45.16,45.19,45.14,45.18,25310.0,36.9069,36.9314,36.8906,36.9233,25310.0
2020-12-17 13:05:00,45.19,45.2,45.16,45.16,28152.0,36.9314,36.9396,36.9069,36.9069,28152.0
2020-12-17 13:10:00,45.17,45.19,45.15,45.19,14777.0,36.9151,36.9314,36.8988,36.9314,14777.0
2020-12-17 13:15:00,45.19,45.23,45.19,45.22,41364.0,36.9314,36.9641,36.9314,36.956,41364.0
2020-12-17 13:20:00,45.23,45.26,45.23,45.25,32288.0,36.9641,36.9886,36.9641,36.9805,32288.0
2020-12-17 13:25:00,45.25,45.32,45.25,45.32,33468.0,36.9805,37.0377,36.9805,37.0377,33468.0
2020-12-17 13:30:00,45.31,45.33,45.26,45.26,31748.0,37.0295,37.0459,36.9886,36.9886,31748.0
2020-12-17 13:35:00,45.27,45.27,45.21,45.25,40739.0,36.9968,36.9968,36.9478,36.9805,40739.0
2020-12-17 13:40:00,45.24,45.25,45.21,45.22,27687.0,36.9723,36.9805,36.9478,36.956,27687.0
2020-12-17 13:45:00,45.23,45.25,45.21,45.25,31801.0,36.9641,36.9805,36.9478,36.9805,31801.0
2020-12-17 13:50:00,45.26,45.28,45.24,45.27,33648.0,36.9886,37.005,36.9723,36.9968,33648.0
2020-12-17 13:55:00,45.26,45.29,45.24,45.28,44085.0,36.9886,37.0132,36.9723,37.005,44085.0
2020-12-17 14:00:00,45.27,45.32,45.25,45.32,30876.0,36.9968,37.0377,36.9805,37.0377,30876.0
2020-12-17 14:05:00,45.32,45.33,45.29,45.3,18551.0,37.0377,37.0459,37.0132,37.0213,18551.0
2020-12-17 14:10:00,45.3,45.31,45.29,45.3,25600.0,37.0213,37.0295,37.0132,37.0213,25600.0
2020-12-17 14:15:00,45.3,45.33,45.29,45.32,30680.0,37.0213,37.0459,37.0132,37.0377,30680.0
2020-12-17 14:20:00,45.32,45.39,45.31,45.38,38771.0,37.0377,37.0949,37.0295,37.0867,38771.0
2020-12-17 14:25:00,45.38,45.41,45.32,45.33,41369.0,37.0867,37.1112,37.0377,37.0459,41369.0
2020-12-17 14:30:00,45.34,45.37,45.32,45.32,52606.0,37.054,37.0785,37.0377,37.0377,52606.0
2020-12-17 14:35:00,45.32,45.38,45.32,45.35,41793.0,37.0377,37.0867,37.0377,37.0622,41793.0
2020-12-17 14:40:00,45.35,45.39,45.34,45.37,31808.0,37.0622,37.0949,37.054,37.0785,31808.0
2020-12-17 14:45:00,45.37,45.39,45.36,45.37,29316.0,37.0785,37.0949,37.0704,37.0785,29316.0
2020-12-17 14:50:00,45.38,45.4,45.36,45.38,29482.0,37.0867,37.1031,37.0704,37.0867,29482.0
2020-12-17 14:55:00,45.37,45.38,45.31,45.32,33761.0,37.0785,37.0867,37.0295,37.0377,33761.0
2020-12-17 15:00:00,45.32,45.38,45.32,45.33,64987.0,37.0377,37.0867,37.0377,37.0459,64987.0
2020-12-17 15:05:00,45.33,45.35,45.25,45.29,71417.0,37.0459,37.0622,36.9805,37.0132,71417.0
2020-12-17 15:10:00,45.28,45.28,45.21,45.23,32051.0,37.005,37.005,36.9478,36.9641,32051.0
2020-12-17 15:15:00,45.23,45.27,45.22,45.26,42317.0,36.9641,36.9968,36.956,36.9886,42317.0
2020-12-17 15:20:00,45.27,45.28,45.25,45.28,54053.0,36.9968,37.005,36.9805,37.005,54053.0
2020-12-17 15:25:00,45.27,45.36,45.27,45.33,43565.0,36.9968,37.0704,36.9968,37.0459,43565.0
2020-12-17 15:30:00,45.32,45.34,45.19,45.2,48703.0,37.0377,37.054,36.9314,36.9396,48703.0
2020-12-17 15:35:00,45.21,45.32,45.19,45.32,78629.0,36.9478,37.0377,36.9314,37.0377,78629.0
2020-12-17 15:40:00,45.3,45.33,45.28,45.29,65300.0,37.0213,37.0459,37.005,37.0132,65300.0
2020-12-17 15:45:00,45.29,45.29,45.24,45.25,69945.0,37.0132,37.0132,36.9723,36.9805,69945.0
2020-12-17 15:50:00,45.25,45.29,45.2,45.22,93440.0,36.9805,37.0132,36.9396,36.956,93440.0
2020-12-17 15:55:00,45.22,45.29,45.2,45.28,258097.0,36.956,37.0132,36.9396,37.005,258097.0
2020-12-18 09:30:00,45.19,45.38,45.15,45.36,993613.0,36.9314,37.0867,36.8988,37.0704,993613.0
2020-12-18 09:35:00,45.36,45.39,45.22,45.27,59668.0,37.0704,37.0949,36.956,36.9968,59668.0
2020-12-18 09:40:00,45.25,45.35,45.21,45.25,76915.0,36.9805,37.0622,36.9478,36.9805,76915.0
2020-12-18 09:45:00,45.26,45.3,45.23,45.25,42855.0,36.9886,37.0213,36.9641,36.9805,42855.0
2020-12-18 09:50:00,45.25,45.25,45.1,45.17,81236.0,36.9805,36.9805,36.8579,36.9151,81236.0
2020-12-18 09:55:00,45.17,45.28,45.17,45.23,28958.0,36.9151,37.005,36.9151,36.9641,28958.0
2020-12-18 10:00:00,45.24,45.26,45.15,45.19,38140.0,36.9723,36.9886,36.8988,36.9314,38140.0
2020-12-18 10:05:00,45.19,45.28,45.16,45.27,45226.0,36.9314,37.005,36.9069,36.9968,45226.0
2020-12-18 10:10:00,45.28,45.31,45.22,45.28,47102.0,37.005,37.0295,36.956,37.005,47102.0
2020-12-18 10:15:00,45.27,45.28,45.18,45.21,63353.0,36.9968,37.005,36.9233,36.9478,63353.0
2020-12-18 10:20:00,45.2,45.22,45.16,45.19,65721.0,36.9396,36.956,36.9069,36.9314,65721.0
2020-12-18 10:25:00,45.18,45.22,45.05,45.1,46086.0,36.9233,36.956,36.817,36.8579,46086.0
2020-12-18 10:30:00,45.09,45.13,45.04,45.05,76413.0,36.8497,36.8824,36.8089,36.817,76413.0
2020-12-18 10:35:00,45.04,45.1,45.01,45.05,38601.0,36.8089,36.8579,36.7843,36.817,38601.0
2020-12-18 10:40:00,45.05,45.08,45.01,45.05,38678.0,36.817,36.8415,36.7843,36.817,38678.0
2020-12-18 10:45:00,45.05,45.06,44.95,44.96,73482.0,36.817,36.8252,36.7353,36.7435,73482.0
2020-12-18 10:50:00,44.96,45.05,44.95,45.04,44770.0,36.7435,36.817,36.7353,36.8089,44770.0
2020-12-18 10:55:00,45.05,45.07,45.02,45.07,61206.0,36.817,36.8334,36.7925,36.8334,61206.0
2020-12-18 11:00:00,45.07,45.08,44.92,44.94,77837.0,36.8334,36.8415,36.7108,36.7271,77837.0
2020-12-18 11:05:00,44.95,44.97,44.89,44.93,67245.0,36.7353,36.7516,36.6863,36.719,67245.0
2020-12-18 11:10:00,44.92,44.92,44.76,44.77,82242.0,36.7108,36.7108,36.58,36.5882,82242.0
2020-12-18 11:15:00,44.77,44.9,44.71,44.87,88613.0,36.5882,36.6944,36.5392,36.6699,88613.0
2020-12-18 11:20:00,44.87,44.92,44.86,44.91,40625.0,36.6699,36.7108,36.6617,36.7026,40625.0
2020-12-18 11:25:00,44.91,44.95,44.82,44.83,48365.0,36.7026,36.7353,36.6291,36.6372,48365.0
2020-12-18 11:30:00,44.83,44.87,44.8,44.83,28538.0,36.6372,36.6699,36.6127,36.6372,28538.0
2020-12-18 11:35:00,44.84,44.88,44.83,44.87,19536.0,36.6454,36.6781,36.6372,36.6699,19536.0
2020-12-18 11:40:00,44.87,44.87,44.82,44.86,18048.0,36.6699,36.6699,36.6291,36.6617,18048.0
2020-12-18 11:45:00,44.86,44.93,44.85,44.93,23019.0,36.6617,36.719,36.6536,36.719,23019.0
2020-12-18 11:50:00,44.93,44.96,44.92,44.94,19884.0,36.719,36.7435,36.7108,36.7271,19884.0
2020-12-18 11:55:00,44.94,44.99,44.91,44.91,26290.0,36.7271,36.768,36.7026,36.7026,26290.0
2020-12-18 12:00:00,44.92,44.98,44.9,44.98,21879.0,36.7108,36.7598,36.6944,36.7598,21879.0
2020-12-18 12:05:00,44.98,44.98,44.95,44.97,29115.0,36.7598,36.7598,36.7353,36.7516,29115.0
2020-12-18 12:10:00,44.96,44.97,44.9,44.93,48795.0,36.7435,36.7516,36.6944,36.719,48795.0
2020-12-18 12:15:00,44.93,45.01,44.93,44.98,31826.0,36.719,36.7843,36.719,36.7598,31826.0
2020-12-18 12:20:00,44.98,44.98,44.94,44.95,41269.0,36.7598,36.7598,36.7271,36.7353,41269.0
2020-12-18 12:25:00,44.95,44.97,44.93,44.96,18702.0,36.7353,36.7516,36.719,36.7435,18702.0
2020-12-18 12:30:00,44.95,44.96,44.9,44.95,30988.0,36.7353,36.7435,36.6944,36.7353,30988.0
2020-12-18 12:35:00,44.94,45.02,44.93,45.01,18772.0,36.7271,36.7925,36.719,36.7843,18772.0
2020-12-18 12:40:00,45.01,45.08,44.99,45.05,35321.0,36.7843,36.8415,36.768,36.817,35321.0
2020-12-18 12:45:00,45.05,45.05,44.98,44.99,24547.0,36.817,36.817,36.7598,36.768,24547.0
2020-12-18 12:50:00,45.0,45.02,44.93,44.93,21986.0,36.7762,36.7925,36.719,36.719,21986.0
2020-12-18 12:55:00,44.93,44.95,44.88,44.89,65672.0,36.719,36.7353,36.6781,36.6863,65672.0
2020-12-18 13:00:00,44.9,44.9,44.79,44.84,28922.0,36.6944,36.6944,36.6045,36.6454,28922.0
2020-12-18 13:05:00,44.84,44.85,44.8,44.82,26586.0,36.6454,36.6536,36.6127,36.6291,26586.0
2020-12-18 13:10:00,44.82,44.85,44.8,44.84,18424.0,36.6291,36.6536,36.6127,36.6454,18424.0
2020-12-18 13:15:00,44.84,44.89,44.84,44.86,38854.0,36.6454,36.6863,36.6454,36.6617,38854.0
2020-12-18 13:20:00,44.87,44.89,44.81,44.89,38120.0,36.6699,36.6863,36.6209,36.6863,38120.0
2020-12-18 13:25:00,44.89,44.94,44.88,44.93,34511.0,36.6863,36.7271,36.6781,36.719,34511.0
2020-12-18 13:30:00,44.92,44.93,44.86,44.87,55818.0,36.7108,36.719,36.6617,36.6699,55818.0
2020-12-18 13:35:00,44.86,44.88,44.84,44.86,25395.0,36.6617,36.6781,36.6454,36.6617,25395.0
2020-12-18 13:40:00,44.86,44.89,44.82,44.84,35163.0,36.6617,36.6863,36.6291,36.6454,35163.0
2020-12-18 13:45:00,44.84,44.92,44.83,44.88,34593.0,36.6454,36.7108,36.6372,36.6781,34593.0
2020-12-18 13:50:00,44.88,44.89,44.86,44.87,17039.0,36.6781,36.6863,36.6617,36.6699,17039.0
2020-12-18 13:55:00,44.87,44.87,44.83,44.85,20627.0,36.6699,36.6699,36.6372,36.6536,20627.0
2020-12-18 14:00:00,44.85,44.86,44.73,44.77,69055.0,36.6536,36.6617,36.5555,36.5882,69055.0
2020-12-18 14:05:00,44.77,44.85,44.76,44.82,26637.0,36.5882,36.6536,36.58,36.6291,26637.0
2020-12-18 14:10:00,44.82,44.82,44.77,44.82,37962.0,36.6291,36.6291,36.5882,36.6291,37962.0
2020-12-18 14:15:00,44.82,44.82,44.76,44.81,18995.0,36.6291,36.6291,36.58,36.6209,18995.0
2020-12-18 14:20:00,44.8,44.87,44.8,44.82,19606.0,36.6127,36.6699,36.6127,36.6291,19606.0
2020-12-18 14:25:00,44.82,44.84,44.78,44.83,14350.0,36.6291,36.6454,36.5964,36.6372,14350.0
2020-12-18 14:30:00,44.82,44.88,44.81,44.84,39505.0,36.6291,36.6781,36.6209,36.6454,39505.0
2020-12-18 14:35:00,44.84,44.87,44.82,44.87,27532.0,36.6454,36.6699,36.6291,36.6699,27532.0
2020-12-18 14:40:00,44.87,44.87,44.81,44.82,24901.0,36.6699,36.6699,36.6209,36.6291,24901.0
2020-12-18 14:45:00,44.82,44.83,44.79,44.8,13822.0,36.6291,36.6372,36.6045,36.6127,13822.0
2020-12-18 14:50:00,44.8,44.81,44.77,44.78,51600.0,36.6127,36.6209,36.5882,36.5964,51600.0
2020-12-18 14:55:00,44.77,44.78,44.7,44.73,60170.0,36.5882,36.5964,36.531,36.5555,60170.0
2020-12-18 15:00:00,44.73,44.81,44.73,44.8,44775.0,36.5555,36.6209,36.5555,36.6127,44775.0
2020-12-18 15:05:00,44.82,44.84,44.77,44.78,48358.0,36.6291,36.6454,36.5882,36.5964,48358.0
2020-12-18 15:10:00,44.79,44.79,44.69,44.71,45014.0,36.6045,36.6045,36.5228,36.5392,45014.0
2020-12-18 15:15:00,44.71,44.78,44.69,44.7,59396.0,36.5392,36.5964,36.5228,36.531,59396.0
2020-12-18 15:20:00,44.7,44.72,44.61,44.63,101633.0,36.531,36.5473,36.4574,36.4738,101633.0
2020-12-18 15:25:00,44.63,44.63,44.5,44.5,71212.0,36.4738,36.4738,36.3675,36.3675,71212.0
2020-12-18 15:30:00,44.51,44.67,44.47,44.66,84635.0,36.3757,36.5065,36.343,36.4983,84635.0
2020-12-18 15:35:00,44.65,44.65,44.56,44.62,81124.0,36.4901,36.4901,36.4166,36.4656,81124.0
2020-12-18 15:40:00,44.61,44.63,44.56,44.62,126620.0,36.4574,36.4738,36.4166,36.4656,126620.0
2020-12-18 15:45:00,44.62,44.84,44.59,44.77,191463.0,36.4656,36.6454,36.4411,36.5882,191463.0
2020-12-18 15:50:00,44.73,44.91,44.61,44.88,325038.0,36.5555,36.7026,36.4574,36.6781,325038.0
2020-12-18 15:55:00,44.88,45.04,44.82,44.86,874541.0,36.6781,36.8089,36.6291,36.6617,874541.0
2020-12-21 09:30:00,45.08,45.17,44.57,44.89,252896.0,36.8415,36.9151,36.4247,36.6863,252896.0
2020-12-21 09:35:00,44.93,45.37,44.89,45.31,123994.0,36.719,37.0785,36.6863,37.0295,123994.0
2020-12-21 09:40:00,45.27,45.41,45.23,45.34,110810.0,36.9968,37.1112,36.9641,37.054,110810.0
2020-12-21 09:45:00,45.33,45.42,45.21,45.37,77475.0,37.0459,37.1194,36.9478,37.0785,77475.0
2020-12-21 09:50:00,45.36,45.5,45.3,45.32,90804.0,37.0704,37.1848,37.0213,37.0377,90804.0
2020-12-21 09:55:00,45.33,45.38,45.07,45.08,79525.0,37.0459,37.0867,36.8334,36.8415,79525.0
2020-12-21 10:00:00,45.07,45.09,44.68,44.73,101574.0,36.8334,36.8497,36.5146,36.5555,101574.0
2020-12-21 10:05:00,44.72,44.72,44.43,44.5,102751.0,36.5473,36.5473,36.3103,36.3675,102751.0
2020-12-21 10:10:00,44.51,44.59,44.38,44.4,135455.0,36.3757,36.4411,36.2695,36.2858,135455.0
2020-12-21 10:15:00,44.38,44.6,44.32,44.37,138862.0,36.2695,36.4493,36.2204,36.2613,138862.0
2020-12-21 10:20:00,44.37,44.44,44.26,44.37,87933.0,36.2613,36.3185,36.1714,36.2613,87933.0
2020-12-21 10:25:00,44.36,44.48,44.25,44.26,76468.0,36.2531,36.3512,36.1632,36.1714,76468.0
2020-12-21 10:30:00,44.25,44.46,44.21,44.44,119065.0,36.1632,36.3348,36.1305,36.3185,119065.0
2020-12-21 10:35:00,44.45,44.49,44.31,44.41,48264.0,36.3267,36.3594,36.2123,36.294,48264.0
2020-12-21 10:40:00,44.4,44.47,44.36,44.46,48831.0,36.2858,36.343,36.2531,36.3348,48831.0
2020-12-21 10:45:00,44.46,44.64,44.42,44.63,91035.0,36.3348,36.482,36.3022,36.4738,91035.0
2020-12-21 10:50:00,44.64,44.68,44.6,44.64,64013.0,36.482,36.5146,36.4493,36.482,64013.0
2020-12-21 10:55:00,44.64,44.73,44.6,44.66,80736.0,36.482,36.5555,36.4493,36.4983,80736.0
2020-12-21 11:00:00,44.65,44.82,44.61,44.81,52346.0,36.4901,36.6291,36.4574,36.6209,52346.0
2020-12-21 11:05:00,44.8,44.93,44.8,44.86,37452.0,36.6127,36.719,36.6127,36.6617,37452.0
2020-12-21 11:10:00,44.84,44.94,44.82,44.93,46453.0,36.6454,36.7271,36.6291,36.719,46453.0
2020-12-21 11:15:00,44.93,44.95,44.78,44.86,68300.0,36.719,36.7353,36.5964,36.6617,68300.0
2020-12-21 11:20:00,44.85,44.97,44.82,44.96,109891.0,36.6536,36.7516,36.6291,36.7435,109891.0
2020-12-21 11:25:00,44.95,44.97,44.85,44.87,34982.0,36.7353,36.7516,36.6536,36.6699,34982.0
2020-12-21 11:30:00,44.87,44.93,44.76,44.76,73315.0,36.6699,36.719,36.58,36.58,73315.0
2020-12-21 11:35:00,44.77,44.8,44.72,44.73,65859.0,36.5882,36.6127,36.5473,36.5555,65859.0
2020-12-21 11:40:00,44.73,44.84,44.71,44.77,38264.0,36.5555,36.6454,36.5392,36.5882,38264.0
2020-12-21 11:45:00,44.78,44.85,44.72,44.83,49567.0,36.5964,36.6536,36.5473,36.6372,49567.0
2020-12-21 11:50:00,44.84,44.91,44.8,44.88,51317.0,36.6454,36.7026,36.6127,36.6781,51317.0
2020-12-21 11:55:00,44.89,44.93,44.81,44.88,41155.0,36.6863,36.719,36.6209,36.6781,41155.0
2020-12-21 12:00:00,44.89,44.99,44.86,44.97,40107.0,36.6863,36.768,36.6617,36.7516,40107.0
2020-12-21 12:05:00,44.94,44.95,44.85,44.91,41157.0,36.7271,36.7353,36.6536,36.7026,41157.0
2020-12-21 12:10:00,44.91,44.92,44.89,44.9,24251.0,36.7026,36.7108,36.6863,36.6944,24251.0
2020-12-21 12:15:00,44.9,44.94,44.89,44.9,25735.0,36.6944,36.7271,36.6863,36.6944,25735.0
2020-12-21 12:20:00,44.91,44.93,44.9,44.91,28853.0,36.7026,36.719,36.6944,36.7026,28853.0
2020-12-21 12:25:00,44.91,45.0,44.89,44.98,41745.0,36.7026,36.7762,36.6863,36.7598,41745.0
2020-12-21 12:30:00,44.98,45.02,44.97,44.98,37582.0,36.7598,36.7925,36.7516,36.7598,37582.0
2020-12-21 12:35:00,44.98,45.09,44.98,45.05,174965.0,36.7598,36.8497,36.7598,36.817,174965.0
2020-12-21 12:40:00,45.06,45.12,45.02,45.08,187991.0,36.8252,36.8742,36.7925,36.8415,187991.0
2020-12-21 12:45:00,45.08,45.19,45.07,45.17,78274.0,36.8415,36.9314,36.8334,36.9151,78274.0
2020-12-21 12:50:00,45.18,45.25,45.14,45.25,65871.0,36.9233,36.9805,36.8906,36.9805,65871.0
2020-12-21 12:55:00,45.27,45.27,45.11,45.12,74126.0,36.9968,36.9968,36.8661,36.8742,74126.0
2020-12-21 13:00:00,45.12,45.19,45.09,45.13,65879.0,36.8742,36.9314,36.8497,36.8824,65879.0
2020-12-21 13:05:00,45.12,45.13,45.05,45.06,39055.0,36.8742,36.8824,36.817,36.8252,39055.0
2020-12-21 13:10:00,45.05,45.12,45.02,45.1,64916.0,36.817,36.8742,36.7925,36.8579,64916.0
2020-12-21 13:15:00,45.11,45.13,45.08,45.08,24360.0,36.8661,36.8824,36.8415,36.8415,24360.0
2020-12-21 13:20:00,45.07,45.07,44.98,45.02,41068.0,36.8334,36.8334,36.7598,36.7925,41068.0
2020-12-21 13:25:00,45.02,45.09,45.0,45.09,43914.0,36.7925,36.8497,36.7762,36.8497,43914.0
2020-12-21 13:30:00,45.09,45.21,45.08,45.19,38977.0,36.8497,36.9478,36.8415,36.9314,38977.0
2020-12-21 13:35:00,45.19,45.19,45.13,45.16,21351.0,36.9314,36.9314,36.8824,36.9069,21351.0
2020-12-21 13:40:00,45.17,45.32,45.17,45.29,51678.0,36.9151,37.0377,36.9151,37.0132,51678.0
2020-12-21 13:45:00,45.29,45.29,45.18,45.2,39590.0,37.0132,37.0132,36.9233,36.9396,39590.0
2020-12-21 13:50:00,45.2,45.25,45.17,45.25,32737.0,36.9396,36.9805,36.9151,36.9805,32737.0
2020-12-21 13:55:00,45.24,45.25,45.16,45.18,34845.0,36.9723,36.9805,36.9069,36.9233,34845.0
2020-12-21 14:00:00,45.18,45.29,45.16,45.26,54162.0,36.9233,37.0132,36.9069,36.9886,54162.0
2020-12-21 14:05:00,45.25,45.25,45.21,45.23,40421.0,36.9805,36.9805,36.9478,36.9641,40421.0
2020-12-21 14:10:00,45.23,45.36,45.22,45.35,34828.0,36.9641,37.0704,36.956,37.0622,34828.0
2020-12-21 14:15:00,45.36,45.38,45.31,45.34,56049.0,37.0704,37.0867,37.0295,37.054,56049.0
2020-12-21 14:20:00,45.34,45.44,45.34,45.39,53959.0,37.054,37.1358,37.054,37.0949,53959.0
2020-12-21 14:25:00,45.39,45.47,45.39,45.44,50517.0,37.0949,37.1603,37.0949,37.1358,50517.0
2020-12-21 14:30:00,45.44,45.48,45.39,45.41,43991.0,37.1358,37.1684,37.0949,37.1112,43991.0
2020-12-21 14:35:00,45.41,45.47,45.36,45.38,46300.0,37.1112,37.1603,37.0704,37.0867,46300.0
2020-12-21 14:40:00,45.39,45.42,45.34,45.4,53672.0,37.0949,37.1194,37.054,37.1031,53672.0
2020-12-21 14:45:00,45.4,45.45,45.39,45.44,19241.0,37.1031,37.1439,37.0949,37.1358,19241.0
2020-12-21 14:50:00,45.44,45.44,45.36,45.38,28298.0,37.1358,37.1358,37.0704,37.0867,28298.0
2020-12-21 14:55:00,45.38,45.39,45.26,45.3,38588.0,37.0867,37.0949,36.9886,37.0213,38588.0
2020-12-21 15:00:00,45.3,45.33,45.28,45.32,30915.0,37.0213,37.0459,37.005,37.0377,30915.0
2020-12-21 15:05:00,45.31,45.32,45.2,45.21,49699.0,37.0295,37.0377,36.9396,36.9478,49699.0
2020-12-21 15:10:00,45.21,45.35,45.19,45.34,97195.0,36.9478,37.0622,36.9314,37.054,97195.0
2020-12-21 15:15:00,45.33,45.33,45.27,45.32,55403.0,37.0459,37.0459,36.9968,37.0377,55403.0
2020-12-21 15:20:00,45.31,45.35,45.27,45.3,43397.0,37.0295,37.0622,36.9968,37.0213,43397.0
2020-12-21 15:25:00,45.31,45.42,45.31,45.42,51385.0,37.0295,37.1194,37.0295,37.1194,51385.0
2020-12-21 15:30:00,45.41,45.43,45.34,45.36,223706.0,37.1112,37.1276,37.054,37.0704,223706.0
2020-12-21 15:35:00,45.36,45.43,45.31,45.43,123957.0,37.0704,37.1276,37.0295,37.1276,123957.0
2020-12-21 15:40:00,45.44,45.47,45.26,45.27,91504.0,37.1358,37.1603,36.9886,36.9968,91504.0
2020-12-21 15:45:00,45.26,45.3,45.22,45.28,93825.0,36.9886,37.0213,36.956,37.005,93825.0
2020-12-21 15:50:00,45.27,45.31,45.17,45.27,149341.0,36.9968,37.0295,36.9151,36.9968,149341.0
2020-12-21 15:55:00,45.27,45.45,45.25,45.33,359004.0,36.9968,37.1439,36.9805,37.0459,359004.0
2020-12-22 09:30:00,45.6,45.64,45.4,45.51,129526.0,37.2665,37.2992,37.1031,37.193,129526.0
2020-12-22 09:35:00,45.52,45.55,45.45,45.51,71927.0,37.2011,37.2257,37.1439,37.193,71927.0
2020-12-22 09:40:00,45.52,45.55,45.43,45.46,50795.0,37.2011,37.2257,37.1276,37.1521,50795.0
2020-12-22 09:45:00,45.47,45.48,45.3,45.32,36384.0,37.1603,37.1684,37.0213,37.0377,36384.0
2020-12-22 09:50:00,45.33,45.39,45.24,45.35,56659.0,37.0459,37.0949,36.9723,37.0622,56659.0
2020-12-22 09:55:00,45.35,45.55,45.33,45.55,63325.0,37.0622,37.2257,37.0459,37.2257,63325.0
2020-12-22 10:00:00,45.56,45.61,45.48,45.56,45137.0,37.2338,37.2747,37.1684,37.2338,45137.0
2020-12-22 10:05:00,45.57,45.71,45.5,45.71,51313.0,37.242,37.3564,37.1848,37.3564,51313.0
2020-12-22 10:10:00,45.72,45.79,45.57,45.58,31497.0,37.3646,37.4218,37.242,37.2502,31497.0
2020-12-22 10:15:00,45.6,45.7,45.59,45.7,30778.0,37.2665,37.3482,37.2583,37.3482,30778.0
2020-12-22 10:20:00,45.69,45.77,45.66,45.72,40023.0,37.3401,37.4054,37.3155,37.3646,40023.0
2020-12-22 10:25:00,45.72,45.77,45.65,45.77,39686.0,37.3646,37.4054,37.3074,37.4054,39686.0
2020-12-22 10:30:00,45.76,45.76,45.55,45.55,36533.0,37.3973,37.3973,37.2257,37.2257,36533.0
2020-12-22 10:35:00,45.54,45.62,45.53,45.62,24433.0,37.2175,37.2829,37.2093,37.2829,24433.0
2020-12-22 10:40:00,45.62,45.63,45.57,45.58,21538.0,37.2829,37.291,37.242,37.2502,21538.0
2020-12-22 10:45:00,45.61,45.65,45.57,45.57,29386.0,37.2747,37.3074,37.242,37.242,29386.0
2020-12-22 10:50:00,45.57,45.63,45.54,45.58,25742.0,37.242,37.291,37.2175,37.2502,25742.0
2020-12-22 10:55:00,45.58,45.61,45.52,45.56,56138.0,37.2502,37.2747,37.2011,37.2338,56138.0
2020-12-22 11:00:00,45.57,45.7,45.57,45.68,30073.0,37.242,37.3482,37.242,37.3319,30073.0
2020-12-22 11:05:00,45.69,45.72,45.62,45.63,24140.0,37.3401,37.3646,37.2829,37.291,24140.0
2020-12-22 11:10:00,45.64,45.69,45.57,45.58,32709.0,37.2992,37.3401,37.242,37.2502,32709.0
2020-12-22 11:15:00,45.58,45.62,45.55,45.6,40374.0,37.2502,37.2829,37.2257,37.2665,40374.0
2020-12-22 11:20:00,45.59,45.59,45.5,45.52,68311.0,37.2583,37.2583,37.1848,37.2011,68311.0
2020-12-22 11:25:00,45.5,45.5,45.41,45.43,24671.0,37.1848,37.1848,37.1112,37.1276,24671.0
2020-12-22 11:30:00,45.44,45.56,45.44,45.54,41846.0,37.1358,37.2338,37.1358,37.2175,41846.0
2020-12-22 11:35:00,45.55,45.55,45.42,45.45,54198.0,37.2257,37.2257,37.1194,37.1439,54198.0
2020-12-22 11:40:00,45.46,45.82,45.43,45.61,486187.0,37.1521,37.4463,37.1276,37.2747,486187.0
2020-12-22 11:45:00,45.61,45.7,45.58,45.64,112122.0,37.2747,37.3482,37.2502,37.2992,112122.0
2020-12-22 11:50:00,45.63,45.73,45.6,45.68,130803.0,37.291,37.3728,37.2665,37.3319,130803.0
2020-12-22 11:55:00,45.68,45.75,45.68,45.72,86323.0,37.3319,37.3891,37.3319,37.3646,86323.0
2020-12-22 12:00:00,45.72,45.75,45.65,45.68,52661.0,37.3646,37.3891,37.3074,37.3319,52661.0
2020-12-22 12:05:00,45.68,45.75,45.67,45.68,57827.0,37.3319,37.3891,37.3237,37.3319,57827.0
2020-12-22 12:10:00,45.68,45.75,45.68,45.75,47658.0,37.3319,37.3891,37.3319,37.3891,47658.0
2020-12-22 12:15:00,45.76,45.83,45.75,45.83,107244.0,37.3973,37.4545,37.3891,37.4545,107244.0
2020-12-22 12:20:00,45.83,45.83,45.79,45.8,54628.0,37.4545,37.4545,37.4218,37.43,54628.0
2020-12-22 12:25:00,45.81,45.82,45.69,45.7,101287.0,37.4381,37.4463,37.3401,37.3482,101287.0
2020-12-22 12:30:00,45.7,45.73,45.64,45.69,24994.0,37.3482,37.3728,37.2992,37.3401,24994.0
2020-12-22 12:35:00,45.69,45.79,45.68,45.77,31463.0,37.3401,37.4218,37.3319,37.4054,31463.0
2020-12-22 12:40:00,45.77,45.82,45.71,45.72,21767.0,37.4054,37.4463,37.3564,37.3646,21767.0
2020-12-22 12:45:00,45.73,45.82,45.72,45.81,74580.0,37.3728,37.4463,37.3646,37.4381,74580.0
2020-12-22 12:50:00,45.82,45.86,45.78,45.79,23593.0,37.4463,37.479,37.4136,37.4218,23593.0
2020-12-22 12:55:00,45.78,45.81,45.76,45.8,36072.0,37.4136,37.4381,37.3973,37.43,36072.0
2020-12-22 13:00:00,45.81,45.83,45.77,45.78,28822.0,37.4381,37.4545,37.4054,37.4136,28822.0
2020-12-22 13:05:00,45.79,45.81,45.76,45.8,18633.0,37.4218,37.4381,37.3973,37.43,18633.0
2020-12-22 13:10:00,45.8,45.85,45.79,45.84,45871.0,37.43,37.4708,37.4218,37.4627,45871.0
2020-12-22 13:15:00,45.85,45.9,45.84,45.88,66226.0,37.4708,37.5117,37.4627,37.4953,66226.0
2020-12-22 13:20:00,45.88,45.89,45.83,45.87,39592.0,37.4953,37.5035,37.4545,37.4872,39592.0
2020-12-22 13:25:00,45.87,45.93,45.85,45.91,57498.0,37.4872,37.5362,37.4708,37.5199,57498.0
2020-12-22 13:30:00,45.91,45.98,45.9,45.96,119940.0,37.5199,37.5771,37.5117,37.5607,119940.0
2020-12-22 13:35:00,45.95,45.98,45.88,45.94,42850.0,37.5525,37.5771,37.4953,37.5444,42850.0
2020-12-22 13:40:00,45.93,45.94,45.89,45.93,33810.0,37.5362,37.5444,37.5035,37.5362,33810.0
2020-12-22 13:45:00,45.93,45.98,45.92,45.94,26920.0,37.5362,37.5771,37.528,37.5444,26920.0
2020-12-22 13:50:00,45.94,45.97,45.92,45.96,15875.0,37.5444,37.5689,37.528,37.5607,15875.0
2020-12-22 13:55:00,45.95,46.02,45.95,45.98,54553.0,37.5525,37.6098,37.5525,37.5771,54553.0
2020-12-22 14:00:00,45.99,46.01,45.96,46.0,27228.0,37.5852,37.6016,37.5607,37.5934,27228.0
2020-12-22 14:05:00,45.99,46.0,45.93,45.96,44159.0,37.5852,37.5934,37.5362,37.5607,44159.0
2020-12-22 14:10:00,45.96,45.98,45.94,45.98,23722.0,37.5607,37.5771,37.5444,37.5771,23722.0
2020-12-22 14:15:00,45.98,45.98,45.93,45.96,26274.0,37.5771,37.5771,37.5362,37.5607,26274.0
2020-12-22 14:20:00,45.97,45.99,45.92,45.95,29618.0,37.5689,37.5852,37.528,37.5525,29618.0
2020-12-22 14:25:00,45.96,45.98,45.92,45.94,34057.0,37.5607,37.5771,37.528,37.5444,34057.0
2020-12-22 14:30:00,45.93,45.94,45.89,45.9,46393.0,37.5362,37.5444,37.5035,37.5117,46393.0
2020-12-22 14:35:00,45.9,45.91,45.83,45.86,43162.0,37.5117,37.5199,37.4545,37.479,43162.0
2020-12-22 14:40:00,45.85,45.89,45.79,45.84,60088.0,37.4708,37.5035,37.4218,37.4627,60088.0
2020-12-22 14:45:00,45.83,45.92,45.78,45.91,44673.0,37.4545,37.528,37.4136,37.5199,44673.0
2020-12-22 14:50:00,45.91,45.94,45.86,45.88,45882.0,37.5199,37.5444,37.479,37.4953,45882.0
2020-12-22 14:55:00,45.88,45.9,45.84,45.89,39263.0,37.4953,37.5117,37.4627,37.5035,39263.0
2020-12-22 15:00:00,45.88,45.93,45.88,45.89,36837.0,37.4953,37.5362,37.4953,37.5035,36837.0
2020-12-22 15:05:00,45.89,45.89,45.81,45.84,56901.0,37.5035,37.5035,37.4381,37.4627,56901.0
2020-12-22 15:10:00,45.83,45.83,45.74,45.76,57733.0,37.4545,37.4545,37.3809,37.3973,57733.0
2020-12-22 15:15:00,45.76,45.76,45.7,45.72,71563.0,37.3973,37.3973,37.3482,37.3646,71563.0
2020-12-22 15:20:00,45.72,45.79,45.7,45.76,65610.0,37.3646,37.4218,37.3482,37.3973,65610.0
2020-12-22 15:25:00,45.76,45.77,45.72,45.75,59787.0,37.3973,37.4054,37.3646,37.3891,59787.0
2020-12-22 15:30:00,45.74,45.8,45.74,45.74,62577.0,37.3809,37.43,37.3809,37.3809,62577.0
2020-12-22 15:35:00,45.75,45.76,45.68,45.69,76749.0,37.3891,37.3973,37.3319,37.3401,76749.0
2020-12-22 15:40:00,45.69,45.75,45.66,45.72,87170.0,37.3401,37.3891,37.3155,37.3646,87170.0
2020-12-22 15:45:00,45.72,45.78,45.71,45.73,161094.0,37.3646,37.4136,37.3564,37.3728,161094.0
2020-12-22 15:50:00,45.72,45.73,45.66,45.66,243526.0,37.3646,37.3728,37.3155,37.3155,243526.0
2020-12-22 15:55:00,45.66,45.69,45.57,45.59,497608.0,37.3155,37.3401,37.242,37.2583,497608.0
2020-12-23 09:30:00,45.96,46.29,45.84,46.29,103149.0,37.5607,37.8304,37.4627,37.8304,103149.0
2020-12-23 09:35:00,46.3,46.47,46.23,46.34,64452.0,37.8386,37.9775,37.7814,37.8713,64452.0
2020-12-23 09:40:00,46.32,46.41,46.31,46.39,59510.0,37.8549,37.9285,37.8468,37.9121,59510.0
2020-12-23 09:45:00,46.41,46.62,46.39,46.54,74962.0,37.9285,38.1001,37.9121,38.0347,74962.0
2020-12-23 09:50:00,46.54,46.67,46.54,46.62,50798.0,38.0347,38.141,38.0347,38.1001,50798.0
2020-12-23 09:55:00,46.62,46.71,46.53,46.56,123764.0,38.1001,38.1737,38.0266,38.0511,123764.0
2020-12-23 10:00:00,46.55,46.69,46.53,46.63,51330.0,38.0429,38.1573,38.0266,38.1083,51330.0
2020-12-23 10:05:00,46.64,46.69,46.58,46.64,37032.0,38.1165,38.1573,38.0674,38.1165,37032.0
2020-12-23 10:10:00,46.63,46.66,46.57,46.66,60179.0,38.1083,38.1328,38.0592,38.1328,60179.0
2020-12-23 10:15:00,46.67,46.7,46.61,46.68,88125.0,38.141,38.1655,38.0919,38.1491,88125.0
2020-12-23 10:20:00,46.68,46.71,46.62,46.65,53101.0,38.1491,38.1737,38.1001,38.1246,53101.0
2020-12-23 10:25:00,46.64,46.66,46.53,46.59,39787.0,38.1165,38.1328,38.0266,38.0756,39787.0
2020-12-23 10:30:00,46.6,46.6,46.51,46.53,55603.0,38.0838,38.0838,38.0102,38.0266,55603.0
2020-12-23 10:35:00,46.52,46.64,46.5,46.62,39830.0,38.0184,38.1165,38.002,38.1001,39830.0
2020-12-23 10:40:00,46.62,46.62,46.53,46.59,32130.0,38.1001,38.1001,38.0266,38.0756,32130.0
2020-12-23 10:45:00,46.6,46.68,46.57,46.67,62114.0,38.0838,38.1491,38.0592,38.141,62114.0
2020-12-23 10:50:00,46.69,46.73,46.66,46.68,42036.0,38.1573,38.19,38.1328,38.1491,42036.0
2020-12-23 10:55:00,46.69,46.75,46.68,46.71,33880.0,38.1573,38.2063,38.1491,38.1737,33880.0
2020-12-23 11:00:00,46.7,46.7,46.62,46.66,50052.0,38.1655,38.1655,38.1001,38.1328,50052.0
2020-12-23 11:05:00,46.66,46.73,46.65,46.73,45937.0,38.1328,38.19,38.1246,38.19,45937.0
2020-12-23 11:10:00,46.73,46.81,46.71,46.8,39096.0,38.19,38.2554,38.1737,38.2472,39096.0
2020-12-23 11:15:00,46.81,46.89,46.78,46.87,34275.0,38.2554,38.3208,38.2309,38.3044,34275.0
2020-12-23 11:20:00,46.87,46.89,46.79,46.8,31853.0,38.3044,38.3208,38.239,38.2472,31853.0
2020-12-23 11:25:00,46.79,46.8,46.74,46.74,47494.0,38.239,38.2472,38.1982,38.1982,47494.0
2020-12-23 11:30:00,46.75,46.8,46.74,46.74,20581.0,38.2063,38.2472,38.1982,38.1982,20581.0
2020-12-23 11:35:00,46.75,46.79,46.68,46.69,26692.0,38.2063,38.239,38.1491,38.1573,26692.0
2020-12-23 11:40:00,46.69,46.7,46.63,46.69,24086.0,38.1573,38.1655,38.1083,38.1573,24086.0
2020-12-23 11:45:00,46.69,46.71,46.67,46.71,16057.0,38.1573,38.1737,38.141,38.1737,16057.0
2020-12-23 11:50:00,46.71,46.74,46.69,46.71,19640.0,38.1737,38.1982,38.1573,38.1737,19640.0
2020-12-23 11:55:00,46.72,46.79,46.71,46.79,20818.0,38.1818,38.239,38.1737,38.239,20818.0
2020-12-23 12:00:00,46.79,46.83,46.77,46.83,20845.0,38.239,38.2717,38.2227,38.2717,20845.0
2020-12-23 12:05:00,46.83,46.85,46.8,46.8,18689.0,38.2717,38.2881,38.2472,38.2472,18689.0
2020-12-23 12:10:00,46.8,46.85,46.79,46.85,21062.0,38.2472,38.2881,38.239,38.2881,21062.0
2020-12-23 12:15:00,46.85,46.89,46.8,46.83,28204.0,38.2881,38.3208,38.2472,38.2717,28204.0
2020-12-23 12:20:00,46.83,46.84,46.79,46.84,19815.0,38.2717,38.2799,38.239,38.2799,19815.0
2020-12-23 12:25:00,46.84,46.84,46.76,46.77,23729.0,38.2799,38.2799,38.2145,38.2227,23729.0
2020-12-23 12:30:00,46.77,46.84,46.75,46.84,28014.0,38.2227,38.2799,38.2063,38.2799,28014.0
2020-12-23 12:35:00,46.83,46.85,46.81,46.82,20868.0,38.2717,38.2881,38.2554,38.2636,20868.0
2020-12-23 12:40:00,46.83,46.91,46.82,46.89,31085.0,38.2717,38.3371,38.2636,38.3208,31085.0
2020-12-23 12:45:00,46.88,46.9,46.86,46.89,19842.0,38.3126,38.3289,38.2962,38.3208,19842.0
2020-12-23 12:50:00,46.89,46.91,46.88,46.91,13940.0,38.3208,38.3371,38.3126,38.3371,13940.0
2020-12-23 12:55:00,46.91,46.91,46.83,46.84,26106.0,38.3371,38.3371,38.2717,38.2799,26106.0
2020-12-23 13:00:00,46.84,46.88,46.83,46.87,25831.0,38.2799,38.3126,38.2717,38.3044,25831.0
2020-12-23 13:05:00,46.86,46.87,46.81,46.83,31590.0,38.2962,38.3044,38.2554,38.2717,31590.0
2020-12-23 13:10:00,46.84,46.96,46.83,46.94,44835.0,38.2799,38.378,38.2717,38.3616,44835.0
2020-12-23 13:15:00,46.93,46.96,46.91,46.92,36615.0,38.3535,38.378,38.3371,38.3453,36615.0
2020-12-23 13:20:00,46.92,46.93,46.9,46.9,40550.0,38.3453,38.3535,38.3289,38.3289,40550.0
2020-12-23 13:25:00,46.9,46.92,46.86,46.91,56705.0,38.3289,38.3453,38.2962,38.3371,56705.0
2020-12-23 13:30:00,46.92,46.92,46.82,46.87,31118.0,38.3453,38.3453,38.2636,38.3044,31118.0
2020-12-23 13:35:00,46.88,46.92,46.87,46.9,19285.0,38.3126,38.3453,38.3044,38.3289,19285.0
2020-12-23 13:40:00,46.89,46.91,46.85,46.86,49889.0,38.3208,38.3371,38.2881,38.2962,49889.0
2020-12-23 13:45:00,46.87,46.91,46.86,46.91,19215.0,38.3044,38.3371,38.2962,38.3371,19215.0
2020-12-23 13:50:00,46.91,46.94,46.9,46.92,35213.0,38.3371,38.3616,38.3289,38.3453,35213.0
2020-12-23 13:55:00,46.92,46.93,46.89,46.91,43334.0,38.3453,38.3535,38.3208,38.3371,43334.0
2020-12-23 14:00:00,46.9,46.94,46.88,46.91,31915.0,38.3289,38.3616,38.3126,38.3371,31915.0
2020-12-23 14:05:00,46.91,46.94,46.9,46.9,38466.0,38.3371,38.3616,38.3289,38.3289,38466.0
2020-12-23 14:10:00,46.9,46.94,46.89,46.93,64349.0,38.3289,38.3616,38.3208,38.3535,64349.0
2020-12-23 14:15:00,46.93,46.93,46.85,46.86,26036.0,38.3535,38.3535,38.2881,38.2962,26036.0
2020-12-23 14:20:00,46.86,46.86,46.75,46.76,44117.0,38.2962,38.2962,38.2063,38.2145,44117.0
2020-12-23 14:25:00,46.76,46.8,46.74,46.76,47677.0,38.2145,38.2472,38.1982,38.2145,47677.0
2020-12-23 14:30:00,46.76,46.78,46.75,46.78,24204.0,38.2145,38.2309,38.2063,38.2309,24204.0
2020-12-23 14:35:00,46.77,46.83,46.76,46.81,57984.0,38.2227,38.2717,38.2145,38.2554,57984.0
2020-12-23 14:40:00,46.82,46.89,46.81,46.85,34866.0,38.2636,38.3208,38.2554,38.2881,34866.0
2020-12-23 14:45:00,46.85,46.85,46.76,46.78,49843.0,38.2881,38.2881,38.2145,38.2309,49843.0
2020-12-23 14:50:00,46.79,46.79,46.74,46.77,36058.0,38.239,38.239,38.1982,38.2227,36058.0
2020-12-23 14:55:00,46.77,46.8,46.74,46.76,37123.0,38.2227,38.2472,38.1982,38.2145,37123.0
2020-12-23 15:00:00,46.75,46.8,46.75,46.79,29728.0,38.2063,38.2472,38.2063,38.239,29728.0
2020-12-23 15:05:00,46.8,46.8,46.78,46.8,22467.0,38.2472,38.2472,38.2309,38.2472,22467.0
2020-12-23 15:10:00,46.8,46.81,46.77,46.78,63309.0,38.2472,38.2554,38.2227,38.2309,63309.0
2020-12-23 15:15:00,46.78,46.8,46.77,46.79,49460.0,38.2309,38.2472,38.2227,38.239,49460.0
2020-12-23 15:20:00,46.79,46.81,46.75,46.76,44109.0,38.239,38.2554,38.2063,38.2145,44109.0
2020-12-23 15:25:00,46.76,46.8,46.75,46.77,36110.0,38.2145,38.2472,38.2063,38.2227,36110.0
2020-12-23 15:30:00,46.78,46.8,46.73,46.76,61485.0,38.2309,38.2472,38.19,38.2145,61485.0
2020-12-23 15:35:00,46.75,46.8,46.74,46.78,72733.0,38.2063,38.2472,38.1982,38.2309,72733.0
2020-12-23 15:40:00,46.77,46.8,46.76,46.79,88681.0,38.2227,38.2472,38.2145,38.239,88681.0
2020-12-23 15:45:00,46.79,46.85,46.78,46.82,209867.0,38.239,38.2881,38.2309,38.2636,209867.0
2020-12-23 15:50:00,46.81,46.81,46.68,46.8,210218.0,38.2554,38.2554,38.1491,38.2472,210218.0
2020-12-23 15:55:00,46.79,46.87,46.72,46.73,351500.0,38.239,38.3044,38.1818,38.19,351500.0
2020-12-24 09:30:00,46.68,46.73,46.48,46.48,102319.0,38.1491,38.19,37.9857,37.9857,102319.0
2020-12-24 09:35:00,46.47,46.49,46.21,46.24,94303.0,37.9775,37.9939,37.765,37.7896,94303.0
2020-12-24 09:40:00,46.25,46.27,46.13,46.26,64349.0,37.7977,37.8141,37.6997,37.8059,64349.0
2020-12-24 09:45:00,46.25,46.26,46.02,46.08,83921.0,37.7977,37.8059,37.6098,37.6588,83921.0
2020-12-24 09:50:00,46.07,46.16,46.01,46.14,66099.0,37.6506,37.7242,37.6016,37.7078,66099.0
2020-12-24 09:55:00,46.14,46.37,46.12,46.34,32001.0,37.7078,37.8958,37.6915,37.8713,32001.0
2020-12-24 10:00:00,46.34,46.34,46.21,46.28,26641.0,37.8713,37.8713,37.765,37.8222,26641.0
2020-12-24 10:05:00,46.28,46.3,46.19,46.19,31910.0,37.8222,37.8386,37.7487,37.7487,31910.0
2020-12-24 10:10:00,46.19,46.29,46.17,46.29,17581.0,37.7487,37.8304,37.7323,37.8304,17581.0
2020-12-24 10:15:00,46.28,46.28,46.16,46.18,29409.0,37.8222,37.8222,37.7242,37.7405,29409.0
2020-12-24 10:20:00,46.19,46.24,46.13,46.16,31682.0,37.7487,37.7896,37.6997,37.7242,31682.0
2020-12-24 10:25:00,46.15,46.19,46.12,46.14,22663.0,37.716,37.7487,37.6915,37.7078,22663.0
2020-12-24 10:30:00,46.14,46.17,46.06,46.1,25839.0,37.7078,37.7323,37.6424,37.6751,25839.0
2020-12-24 10:35:00,46.09,46.11,46.02,46.1,16307.0,37.667,37.6833,37.6098,37.6751,16307.0
2020-12-24 10:40:00,46.1,46.2,46.1,46.16,19959.0,37.6751,37.7569,37.6751,37.7242,19959.0
2020-12-24 10:45:00,46.16,46.27,46.14,46.26,40874.0,37.7242,37.8141,37.7078,37.8059,40874.0
2020-12-24 10:50:00,46.27,46.32,46.26,46.28,23484.0,37.8141,37.8549,37.8059,37.8222,23484.0
2020-12-24 10:55:00,46.29,46.43,46.28,46.42,24406.0,37.8304,37.9448,37.8222,37.9367,24406.0
2020-12-24 11:00:00,46.42,46.42,46.27,46.27,21163.0,37.9367,37.9367,37.8141,37.8141,21163.0
2020-12-24 11:05:00,46.28,46.34,46.27,46.31,23971.0,37.8222,37.8713,37.8141,37.8468,23971.0
2020-12-24 11:10:00,46.31,46.32,46.28,46.28,17921.0,37.8468,37.8549,37.8222,37.8222,17921.0
2020-12-24 11:15:00,46.29,46.29,46.18,46.19,17995.0,37.8304,37.8304,37.7405,37.7487,17995.0
2020-12-24 11:20:00,46.19,46.25,46.19,46.23,23432.0,37.7487,37.7977,37.7487,37.7814,23432.0
2020-12-24 11:25:00,46.24,46.25,46.19,46.21,20962.0,37.7896,37.7977,37.7487,37.765,20962.0
2020-12-24 11:30:00,46.21,46.21,46.13,46.19,23886.0,37.765,37.765,37.6997,37.7487,23886.0
2020-12-24 11:35:00,46.19,46.2,46.16,46.16,16091.0,37.7487,37.7569,37.7242,37.7242,16091.0
2020-12-24 11:40:00,46.16,46.2,46.14,46.18,11479.0,37.7242,37.7569,37.7078,37.7405,11479.0
2020-12-24 11:45:00,46.17,46.22,46.17,46.19,26709.0,37.7323,37.7732,37.7323,37.7487,26709.0
2020-12-24 11:50:00,46.2,46.29,46.18,46.29,21815.0,37.7569,37.8304,37.7405,37.8304,21815.0
2020-12-24 11:55:00,46.28,46.28,46.23,46.25,28780.0,37.8222,37.8222,37.7814,37.7977,28780.0
2020-12-24 12:00:00,46.24,46.25,46.15,46.15,38460.0,37.7896,37.7977,37.716,37.716,38460.0
2020-12-24 12:05:00,46.14,46.22,46.13,46.21,26360.0,37.7078,37.7732,37.6997,37.765,26360.0
2020-12-24 12:10:00,46.2,46.24,46.19,46.22,13394.0,37.7569,37.7896,37.7487,37.7732,13394.0
2020-12-24 12:15:00,46.22,46.22,46.17,46.2,25679.0,37.7732,37.7732,37.7323,37.7569,25679.0
2020-12-24 12:20:00,46.19,46.28,46.18,46.22,31509.0,37.7487,37.8222,37.7405,37.7732,31509.0
2020-12-24 12:25:00,46.22,46.25,46.15,46.23,34956.0,37.7732,37.7977,37.716,37.7814,34956.0
2020-12-24 12:30:00,46.23,46.32,46.22,46.3,23729.0,37.7814,37.8549,37.7732,37.8386,23729.0
2020-12-24 12:35:00,46.3,46.34,46.3,46.32,26024.0,37.8386,37.8713,37.8386,37.8549,26024.0
2020-12-24 12:40:00,46.31,46.34,46.3,46.32,25268.0,37.8468,37.8713,37.8386,37.8549,25268.0
2020-12-24 12:45:00,46.31,46.43,46.31,46.43,44136.0,37.8468,37.9448,37.8468,37.9448,44136.0
2020-12-24 12:50:00,46.43,46.49,46.41,46.49,61088.0,37.9448,37.9939,37.9285,37.9939,61088.0
2020-12-24 12:55:00,46.49,46.57,46.47,46.52,176307.0,37.9939,38.0592,37.9775,38.0184,176307.0
2020-12-28 09:30:00,46.86,46.97,46.68,46.69,91323.0,38.2962,38.3861,38.1491,38.1573,91323.0
2020-12-28 09:35:00,46.68,46.71,46.54,46.6,37514.0,38.1491,38.1737,38.0347,38.0838,37514.0
2020-12-28 09:40:00,46.59,46.76,46.55,46.74,36292.0,38.0756,38.2145,38.0429,38.1982,36292.0
2020-12-28 09:45:00,46.77,46.86,46.69,46.86,70131.0,38.2227,38.2962,38.1573,38.2962,70131.0
2020-12-28 09:50:00,46.84,46.87,46.79,46.87,25517.0,38.2799,38.3044,38.239,38.3044,25517.0
2020-12-28 09:55:00,46.87,46.95,46.85,46.92,40146.0,38.3044,38.3698,38.2881,38.3453,40146.0
2020-12-28 10:00:00,46.91,47.02,46.91,47.0,104778.0,38.3371,38.427,38.3371,38.4107,104778.0
2020-12-28 10:05:00,47.01,47.04,46.96,47.02,156769.0,38.4188,38.4433,38.378,38.427,156769.0
2020-12-28 10:10:00,47.02,47.13,47.01,47.11,321224.0,38.427,38.5169,38.4188,38.5006,321224.0
2020-12-28 10:15:00,47.12,47.23,47.09,47.14,63994.0,38.5087,38.5986,38.4842,38.5251,63994.0
2020-12-28 10:20:00,47.15,47.25,47.12,47.21,53733.0,38.5332,38.615,38.5087,38.5823,53733.0
2020-12-28 10:25:00,47.21,47.24,47.11,47.22,47420.0,38.5823,38.6068,38.5006,38.5905,47420.0
2020-12-28 10:30:00,47.23,47.25,47.12,47.13,59953.0,38.5986,38.615,38.5087,38.5169,59953.0
2020-12-28 10:35:00,47.13,47.14,46.96,46.97,40521.0,38.5169,38.5251,38.378,38.3861,40521.0
2020-12-28 10:40:00,46.98,47.02,46.94,46.99,33682.0,38.3943,38.427,38.3616,38.4025,33682.0
2020-12-28 10:45:00,46.98,47.0,46.89,46.9,44096.0,38.3943,38.4107,38.3208,38.3289,44096.0
2020-12-28 10:50:00,46.9,46.94,46.88,46.93,23025.0,38.3289,38.3616,38.3126,38.3535,23025.0
2020-12-28 10:55:00,46.95,46.95,46.88,46.91,26747.0,38.3698,38.3698,38.3126,38.3371,26747.0
2020-12-28 11:00:00,46.9,46.9,46.78,46.86,55208.0,38.3289,38.3289,38.2309,38.2962,55208.0
2020-12-28 11:05:00,46.85,46.96,46.84,46.95,36467.0,38.2881,38.378,38.2799,38.3698,36467.0
2020-12-28 11:10:00,46.96,46.98,46.89,46.9,36723.0,38.378,38.3943,38.3208,38.3289,36723.0
2020-12-28 11:15:00,46.9,46.96,46.9,46.93,56353.0,38.3289,38.378,38.3289,38.3535,56353.0
2020-12-28 11:20:00,46.94,46.94,46.88,46.94,35182.0,38.3616,38.3616,38.3126,38.3616,35182.0
2020-12-28 11:25:00,46.93,46.93,46.86,46.89,23249.0,38.3535,38.3535,38.2962,38.3208,23249.0
2020-12-28 11:30:00,46.89,46.93,46.83,46.91,37200.0,38.3208,38.3535,38.2717,38.3371,37200.0
2020-12-28 11:35:00,46.91,46.96,46.86,46.96,24599.0,38.3371,38.378,38.2962,38.378,24599.0
2020-12-28 11:40:00,46.95,46.96,46.88,46.91,34492.0,38.3698,38.378,38.3126,38.3371,34492.0
2020-12-28 11:45:00,46.91,46.95,46.88,46.93,64695.0,38.3371,38.3698,38.3126,38.3535,64695.0
2020-12-28 11:50:00,46.92,46.92,46.78,46.84,72764.0,38.3453,38.3453,38.2309,38.2799,72764.0
2020-12-28 11:55:00,46.84,46.92,46.83,46.91,45971.0,38.2799,38.3453,38.2717,38.3371,45971.0
2020-12-28 12:00:00,46.9,46.94,46.9,46.91,43816.0,38.3289,38.3616,38.3289,38.3371,43816.0
2020-12-28 12:05:00,46.9,46.92,46.85,46.87,30387.0,38.3289,38.3453,38.2881,38.3044,30387.0
2020-12-28 12:10:00,46.87,46.9,46.85,46.9,31057.0,38.3044,38.3289,38.2881,38.3289,31057.0
2020-12-28 12:15:00,46.9,46.93,46.85,46.86,22355.0,38.3289,38.3535,38.2881,38.2962,22355.0
2020-12-28 12:20:00,46.86,46.88,46.83,46.87,16544.0,38.2962,38.3126,38.2717,38.3044,16544.0
2020-12-28 12:25:00,46.88,46.93,46.86,46.91,22149.0,38.3126,38.3535,38.2962,38.3371,22149.0
2020-12-28 12:30:00,46.91,46.96,46.89,46.9,20910.0,38.3371,38.378,38.3208,38.3289,20910.0
2020-12-28 12:35:00,46.9,46.94,46.87,46.93,24383.0,38.3289,38.3616,38.3044,38.3535,24383.0
2020-12-28 12:40:00,46.92,46.94,46.91,46.91,29571.0,38.3453,38.3616,38.3371,38.3371,29571.0
2020-12-28 12:45:00,46.93,46.98,46.92,46.97,22246.0,38.3535,38.3943,38.3453,38.3861,22246.0
2020-12-28 12:50:00,46.96,46.97,46.89,46.92,20482.0,38.378,38.3861,38.3208,38.3453,20482.0
2020-12-28 12:55:00,46.92,46.94,46.89,46.93,34575.0,38.3453,38.3616,38.3208,38.3535,34575.0
2020-12-28 13:00:00,46.92,46.94,46.88,46.89,15600.0,38.3453,38.3616,38.3126,38.3208,15600.0
2020-12-28 13:05:00,46.89,46.93,46.86,46.91,31081.0,38.3208,38.3535,38.2962,38.3371,31081.0
2020-12-28 13:10:00,46.93,46.93,46.89,46.91,18843.0,38.3535,38.3535,38.3208,38.3371,18843.0
2020-12-28 13:15:00,46.92,46.93,46.9,46.92,15919.0,38.3453,38.3535,38.3289,38.3453,15919.0
2020-12-28 13:20:00,46.91,46.91,46.85,46.87,15274.0,38.3371,38.3371,38.2881,38.3044,15274.0
2020-12-28 13:25:00,46.87,46.88,46.84,46.85,13523.0,38.3044,38.3126,38.2799,38.2881,13523.0
2020-12-28 13:30:00,46.84,46.86,46.82,46.83,20787.0,38.2799,38.2962,38.2636,38.2717,20787.0
2020-12-28 13:35:00,46.83,46.88,46.82,46.87,26249.0,38.2717,38.3126,38.2636,38.3044,26249.0
2020-12-28 13:40:00,46.87,46.89,46.86,46.87,14975.0,38.3044,38.3208,38.2962,38.3044,14975.0
2020-12-28 13:45:00,46.86,46.88,46.85,46.86,21199.0,38.2962,38.3126,38.2881,38.2962,21199.0
2020-12-28 13:50:00,46.86,46.88,46.84,46.88,18268.0,38.2962,38.3126,38.2799,38.3126,18268.0
2020-12-28 13:55:00,46.88,46.92,46.87,46.91,19619.0,38.3126,38.3453,38.3044,38.3371,19619.0
2020-12-28 14:00:00,46.91,46.92,46.84,46.9,32053.0,38.3371,38.3453,38.2799,38.3289,32053.0
2020-12-28 14:05:00,46.9,46.94,46.89,46.9,21927.0,38.3289,38.3616,38.3208,38.3289,21927.0
2020-12-28 14:10:00,46.9,46.93,46.88,46.91,17576.0,38.3289,38.3535,38.3126,38.3371,17576.0
2020-12-28 14:15:00,46.9,46.99,46.89,46.94,25027.0,38.3289,38.4025,38.3208,38.3616,25027.0
2020-12-28 14:20:00,46.94,46.94,46.89,46.92,18619.0,38.3616,38.3616,38.3208,38.3453,18619.0
2020-12-28 14:25:00,46.91,46.92,46.86,46.88,17710.0,38.3371,38.3453,38.2962,38.3126,17710.0
2020-12-28 14:30:00,46.88,46.9,46.87,46.89,29944.0,38.3126,38.3289,38.3044,38.3208,29944.0
2020-12-28 14:35:00,46.9,46.91,46.88,46.91,18779.0,38.3289,38.3371,38.3126,38.3371,18779.0
2020-12-28 14:40:00,46.9,46.93,46.89,46.91,16040.0,38.3289,38.3535,38.3208,38.3371,16040.0
2020-12-28 14:45:00,46.91,46.92,46.9,46.91,13493.0,38.3371,38.3453,38.3289,38.3371,13493.0
2020-12-28 14:50:00,46.91,46.92,46.87,46.88,23559.0,38.3371,38.3453,38.3044,38.3126,23559.0
2020-12-28 14:55:00,46.87,46.88,46.84,46.88,19568.0,38.3044,38.3126,38.2799,38.3126,19568.0
2020-12-28 15:00:00,46.88,46.88,46.83,46.85,34534.0,38.3126,38.3126,38.2717,38.2881,34534.0
2020-12-28 15:05:00,46.85,46.86,46.8,46.8,23373.0,38.2881,38.2962,38.2472,38.2472,23373.0
2020-12-28 15:10:00,46.81,46.83,46.79,46.82,33481.0,38.2554,38.2717,38.239,38.2636,33481.0
2020-12-28 15:15:00,46.82,46.87,46.8,46.8,38289.0,38.2636,38.3044,38.2472,38.2472,38289.0
2020-12-28 15:20:00,46.8,46.84,46.78,46.81,39965.0,38.2472,38.2799,38.2309,38.2554,39965.0
2020-12-28 15:25:00,46.8,46.85,46.79,46.8,35005.0,38.2472,38.2881,38.239,38.2472,35005.0
2020-12-28 15:30:00,46.79,46.8,46.71,46.72,40223.0,38.239,38.2472,38.1737,38.1818,40223.0
2020-12-28 15:35:00,46.72,46.76,46.71,46.72,36403.0,38.1818,38.2145,38.1737,38.1818,36403.0
2020-12-28 15:40:00,46.71,46.76,46.68,46.73,78901.0,38.1737,38.2145,38.1491,38.19,78901.0
2020-12-28 15:45:00,46.72,46.76,46.7,46.71,54534.0,38.1818,38.2145,38.1655,38.1737,54534.0
2020-12-28 15:50:00,46.71,46.71,46.61,46.67,110166.0,38.1737,38.1737,38.0919,38.141,110166.0
2020-12-28 15:55:00,46.67,46.75,46.63,46.66,244012.0,38.141,38.2063,38.1083,38.1328,244012.0
2020-12-29 09:30:00,46.82,46.85,46.55,46.55,64542.0,38.2636,38.2881,38.0429,38.0429,64542.0
2020-12-29 09:35:00,46.54,46.62,46.52,46.52,33646.0,38.0347,38.1001,38.0184,38.0184,33646.0
2020-12-29 09:40:00,46.52,46.54,46.42,46.53,44121.0,38.0184,38.0347,37.9367,38.0266,44121.0
2020-12-29 09:45:00,46.54,46.63,46.51,46.61,38171.0,38.0347,38.1083,38.0102,38.0919,38171.0
2020-12-29 09:50:00,46.62,46.62,46.45,46.45,41913.0,38.1001,38.1001,37.9612,37.9612,41913.0
2020-12-29 09:55:00,46.44,46.49,46.33,46.41,41989.0,37.953,37.9939,37.8631,37.9285,41989.0
2020-12-29 10:00:00,46.4,46.58,46.39,46.49,62986.0,37.9203,38.0674,37.9121,37.9939,62986.0
2020-12-29 10:05:00,46.5,46.5,46.37,46.4,48470.0,38.002,38.002,37.8958,37.9203,48470.0
2020-12-29 10:10:00,46.4,46.43,46.25,46.25,66178.0,37.9203,37.9448,37.7977,37.7977,66178.0
2020-12-29 10:15:00,46.26,46.29,46.2,46.25,55011.0,37.8059,37.8304,37.7569,37.7977,55011.0
2020-12-29 10:20:00,46.24,46.36,46.24,46.35,27618.0,37.7896,37.8876,37.7896,37.8794,27618.0
2020-12-29 10:25:00,46.34,46.35,46.21,46.23,41535.0,37.8713,37.8794,37.765,37.7814,41535.0
2020-12-29 10:30:00,46.23,46.24,46.17,46.21,52673.0,37.7814,37.7896,37.7323,37.765,52673.0
2020-12-29 10:35:00,46.22,46.24,46.16,46.18,77828.0,37.7732,37.7896,37.7242,37.7405,77828.0
2020-12-29 10:40:00,46.19,46.25,46.15,46.25,51784.0,37.7487,37.7977,37.716,37.7977,51784.0
2020-12-29 10:45:00,46.25,46.25,46.1,46.11,24104.0,37.7977,37.7977,37.6751,37.6833,24104.0
2020-12-29 10:50:00,46.1,46.15,46.09,46.11,41507.0,37.6751,37.716,37.667,37.6833,41507.0
2020-12-29 10:55:00,46.12,46.26,46.12,46.26,86998.0,37.6915,37.8059,37.6915,37.8059,86998.0
2020-12-29 11:00:00,46.26,46.28,46.11,46.11,94574.0,37.8059,37.8222,37.6833,37.6833,94574.0
2020-12-29 11:05:00,46.11,46.2,46.1,46.19,38263.0,37.6833,37.7569,37.6751,37.7487,38263.0
2020-12-29 11:10:00,46.18,46.25,46.18,46.22,38450.0,37.7405,37.7977,37.7405,37.7732,38450.0
2020-12-29 11:15:00,46.21,46.29,46.21,46.27,20082.0,37.765,37.8304,37.765,37.8141,20082.0
2020-12-29 11:20:00,46.27,46.3,46.24,46.28,20384.0,37.8141,37.8386,37.7896,37.8222,20384.0
2020-12-29 11:25:00,46.29,46.3,46.2,46.22,22820.0,37.8304,37.8386,37.7569,37.7732,22820.0
2020-12-29 11:30:00,46.22,46.24,46.2,46.22,11640.0,37.7732,37.7896,37.7569,37.7732,11640.0
2020-12-29 11:35:00,46.22,46.27,46.21,46.26,23386.0,37.7732,37.8141,37.765,37.8059,23386.0
2020-12-29 11:40:00,46.26,46.39,46.25,46.36,34503.0,37.8059,37.9121,37.7977,37.8876,34503.0
2020-12-29 11:45:00,46.38,46.42,46.37,46.41,34302.0,37.904,37.9367,37.8958,37.9285,34302.0
2020-12-29 11:50:00,46.4,46.44,46.4,46.41,39742.0,37.9203,37.953,37.9203,37.9285,39742.0
2020-12-29 11:55:00,46.42,46.45,46.39,46.42,33348.0,37.9367,37.9612,37.9121,37.9367,33348.0
2020-12-29 12:00:00,46.43,46.48,46.42,46.47,13961.0,37.9448,37.9857,37.9367,37.9775,13961.0
2020-12-29 12:05:00,46.46,46.47,46.44,46.46,16446.0,37.9693,37.9775,37.953,37.9693,16446.0
2020-12-29 12:10:00,46.46,46.46,46.35,46.39,23033.0,37.9693,37.9693,37.8794,37.9121,23033.0
2020-12-29 12:15:00,46.38,46.42,46.37,46.38,11418.0,37.904,37.9367,37.8958,37.904,11418.0
2020-12-29 12:20:00,46.38,46.38,46.29,46.32,28839.0,37.904,37.904,37.8304,37.8549,28839.0
2020-12-29 12:25:00,46.33,46.38,46.32,46.33,34539.0,37.8631,37.904,37.8549,37.8631,34539.0
2020-12-29 12:30:00,46.31,46.32,46.24,46.26,21060.0,37.8468,37.8549,37.7896,37.8059,21060.0
2020-12-29 12:35:00,46.27,46.29,46.2,46.21,17412.0,37.8141,37.8304,37.7569,37.765,17412.0
2020-12-29 12:40:00,46.22,46.27,46.21,46.23,19700.0,37.7732,37.8141,37.765,37.7814,19700.0
2020-12-29 12:45:00,46.23,46.23,46.15,46.18,24212.0,37.7814,37.7814,37.716,37.7405,24212.0
2020-12-29 12:50:00,46.18,46.18,46.12,46.14,28709.0,37.7405,37.7405,37.6915,37.7078,28709.0
2020-12-29 12:55:00,46.14,46.2,46.13,46.19,27570.0,37.7078,37.7569,37.6997,37.7487,27570.0
2020-12-29 13:00:00,46.19,46.22,46.18,46.18,32194.0,37.7487,37.7732,37.7405,37.7405,32194.0
2020-12-29 13:05:00,46.18,46.25,46.17,46.25,24029.0,37.7405,37.7977,37.7323,37.7977,24029.0
2020-12-29 13:10:00,46.24,46.28,46.18,46.26,17957.0,37.7896,37.8222,37.7405,37.8059,17957.0
2020-12-29 13:15:00,46.26,46.31,46.25,46.27,15083.0,37.8059,37.8468,37.7977,37.8141,15083.0
2020-12-29 13:20:00,46.27,46.32,46.25,46.27,16462.0,37.8141,37.8549,37.7977,37.8141,16462.0
2020-12-29 13:25:00,46.27,46.29,46.25,46.27,8020.0,37.8141,37.8304,37.7977,37.8141,8020.0
2020-12-29 13:30:00,46.27,46.27,46.24,46.27,15811.0,37.8141,37.8141,37.7896,37.8141,15811.0
2020-12-29 13:35:00,46.27,46.3,46.24,46.26,18430.0,37.8141,37.8386,37.7896,37.8059,18430.0
2020-12-29 13:40:00,46.26,46.26,46.21,46.21,8843.0,37.8059,37.8059,37.765,37.765,8843.0
2020-12-29 13:45:00,46.21,46.24,46.19,46.23,10763.0,37.765,37.7896,37.7487,37.7814,10763.0
2020-12-29 13:50:00,46.23,46.28,46.22,46.27,18881.0,37.7814,37.8222,37.7732,37.8141,18881.0
2020-12-29 13:55:00,46.26,46.28,46.24,46.27,20250.0,37.8059,37.8222,37.7896,37.8141,20250.0
2020-12-29 14:00:00,46.27,46.28,46.2,46.23,40338.0,37.8141,37.8222,37.7569,37.7814,40338.0
2020-12-29 14:05:00,46.23,46.25,46.21,46.22,25771.0,37.7814,37.7977,37.765,37.7732,25771.0
2020-12-29 14:10:00,46.23,46.24,46.19,46.2,13686.0,37.7814,37.7896,37.7487,37.7569,13686.0
2020-12-29 14:15:00,46.2,46.21,46.15,46.17,26547.0,37.7569,37.765,37.716,37.7323,26547.0
2020-12-29 14:20:00,46.17,46.19,46.15,46.19,17341.0,37.7323,37.7487,37.716,37.7487,17341.0
2020-12-29 14:25:00,46.19,46.21,46.14,46.14,45007.0,37.7487,37.765,37.7078,37.7078,45007.0
2020-12-29 14:30:00,46.14,46.17,46.13,46.16,20919.0,37.7078,37.7323,37.6997,37.7242,20919.0
2020-12-29 14:35:00,46.16,46.21,46.13,46.16,33702.0,37.7242,37.765,37.6997,37.7242,33702.0
2020-12-29 14:40:00,46.15,46.17,46.12,46.15,24473.0,37.716,37.7323,37.6915,37.716,24473.0
2020-12-29 14:45:00,46.15,46.18,46.13,46.17,16696.0,37.716,37.7405,37.6997,37.7323,16696.0
2020-12-29 14:50:00,46.17,46.22,46.15,46.18,30392.0,37.7323,37.7732,37.716,37.7405,30392.0
2020-12-29 14:55:00,46.17,46.2,46.15,46.15,34965.0,37.7323,37.7569,37.716,37.716,34965.0
2020-12-29 15:00:00,46.16,46.19,46.13,46.16,34469.0,37.7242,37.7487,37.6997,37.7242,34469.0
2020-12-29 15:05:00,46.16,46.18,46.13,46.17,31764.0,37.7242,37.7405,37.6997,37.7323,31764.0
2020-12-29 15:10:00,46.18,46.23,46.18,46.22,33973.0,37.7405,37.7814,37.7405,37.7732,33973.0
2020-12-29 15:15:00,46.22,46.26,46.18,46.26,24775.0,37.7732,37.8059,37.7405,37.8059,24775.0
2020-12-29 15:20:00,46.26,46.28,46.25,46.26,22499.0,37.8059,37.8222,37.7977,37.8059,22499.0
2020-12-29 15:25:00,46.26,46.3,46.24,46.29,33739.0,37.8059,37.8386,37.7896,37.8304,33739.0
2020-12-29 15:30:00,46.29,46.29,46.23,46.25,49903.0,37.8304,37.8304,37.7814,37.7977,49903.0
2020-12-29 15:35:00,46.26,46.28,46.23,46.28,30762.0,37.8059,37.8222,37.7814,37.8222,30762.0
2020-12-29 15:40:00,46.28,46.3,46.24,46.26,41329.0,37.8222,37.8386,37.7896,37.8059,41329.0
2020-12-29 15:45:00,46.26,46.28,46.22,46.26,50088.0,37.8059,37.8222,37.7732,37.8059,50088.0
2020-12-29 15:50:00,46.26,46.27,46.19,46.2,68211.0,37.8059,37.8141,37.7487,37.7569,68211.0
2020-12-29 15:55:00,46.19,46.2,46.1,46.13,235301.0,37.7487,37.7569,37.6751,37.6997,235301.0
2020-12-30 09:30:00,45.89,46.08,45.82,46.01,63699.0,37.8448,38.0015,37.7871,37.9438,63699.0
2020-12-30 09:35:00,46.04,46.18,46.0,46.18,54242.0,37.9685,38.084,37.9355,38.084,54242.0
2020-12-30 09:40:00,46.19,46.22,46.15,46.18,36304.0,38.0922,38.117,38.0592,38.084,36304.0
2020-12-30 09:45:00,46.18,46.24,46.03,46.06,20760.0,38.084,38.1335,37.9603,37.985,20760.0
2020-12-30 09:50:00,46.05,46.15,46.02,46.11,26344.0,37.9768,38.0592,37.952,38.0263,26344.0
2020-12-30 09:55:00,46.11,46.13,46.01,46.05,15762.0,38.0263,38.0427,37.9438,37.9768,15762.0
2020-12-30 10:00:00,46.06,46.16,46.05,46.09,29342.0,37.985,38.0675,37.9768,38.0098,29342.0
2020-12-30 10:05:00,46.09,46.1,45.97,46.01,25329.0,38.0098,38.018,37.9108,37.9438,25329.0
2020-12-30 10:10:00,46.01,46.02,45.97,45.99,26158.0,37.9438,37.952,37.9108,37.9273,26158.0
2020-12-30 10:15:00,45.99,46.06,45.97,46.05,27609.0,37.9273,37.985,37.9108,37.9768,27609.0
2020-12-30 10:20:00,46.04,46.15,46.02,46.11,28718.0,37.9685,38.0592,37.952,38.0263,28718.0
2020-12-30 10:25:00,46.11,46.16,46.08,46.15,26424.0,38.0263,38.0675,38.0015,38.0592,26424.0
2020-12-30 10:30:00,46.15,46.24,46.14,46.24,26343.0,38.0592,38.1335,38.051,38.1335,26343.0
2020-12-30 10:35:00,46.24,46.25,46.16,46.2,32693.0,38.1335,38.1417,38.0675,38.1005,32693.0
2020-12-30 10:40:00,46.19,46.26,46.18,46.21,16990.0,38.0922,38.15,38.084,38.1087,16990.0
2020-12-30 10:45:00,46.21,46.21,46.15,46.19,61691.0,38.1087,38.1087,38.0592,38.0922,61691.0
2020-12-30 10:50:00,46.19,46.19,46.13,46.16,13213.0,38.0922,38.0922,38.0427,38.0675,13213.0
2020-12-30 10:55:00,46.15,46.2,46.15,46.15,13292.0,38.0592,38.1005,38.0592,38.0592,13292.0
2020-12-30 11:00:00,46.16,46.21,46.15,46.2,12687.0,38.0675,38.1087,38.0592,38.1005,12687.0
2020-12-30 11:05:00,46.19,46.22,46.17,46.21,8087.0,38.0922,38.117,38.0757,38.1087,8087.0
2020-12-30 11:10:00,46.21,46.23,46.2,46.21,11275.0,38.1087,38.1252,38.1005,38.1087,11275.0
2020-12-30 11:15:00,46.21,46.22,46.18,46.21,10346.0,38.1087,38.117,38.084,38.1087,10346.0
2020-12-30 11:20:00,46.21,46.27,46.2,46.23,12806.0,38.1087,38.1582,38.1005,38.1252,12806.0
2020-12-30 11:25:00,46.23,46.23,46.04,46.04,31804.0,38.1252,38.1252,37.9685,37.9685,31804.0
2020-12-30 11:30:00,46.05,46.08,45.98,45.98,22386.0,37.9768,38.0015,37.919,37.919,22386.0
2020-12-30 11:35:00,45.99,46.02,45.95,45.97,18263.0,37.9273,37.952,37.8943,37.9108,18263.0
2020-12-30 11:40:00,45.95,46.0,45.91,45.98,17322.0,37.8943,37.9355,37.8613,37.919,17322.0
2020-12-30 11:45:00,45.98,45.99,45.93,45.94,14665.0,37.919,37.9273,37.8778,37.8861,14665.0
2020-12-30 11:50:00,45.94,45.98,45.93,45.95,20746.0,37.8861,37.919,37.8778,37.8943,20746.0
2020-12-30 11:55:00,45.95,45.97,45.93,45.93,16652.0,37.8943,37.9108,37.8778,37.8778,16652.0
2020-12-30 12:00:00,45.92,45.97,45.91,45.96,12848.0,37.8696,37.9108,37.8613,37.9026,12848.0
2020-12-30 12:05:00,45.97,45.98,45.95,45.95,6626.0,37.9108,37.919,37.8943,37.8943,6626.0
2020-12-30 12:10:00,45.95,46.01,45.95,46.0,28139.0,37.8943,37.9438,37.8943,37.9355,28139.0
2020-12-30 12:15:00,46.0,46.03,45.99,45.99,17792.0,37.9355,37.9603,37.9273,37.9273,17792.0
2020-12-30 12:20:00,45.99,46.07,45.98,46.05,24668.0,37.9273,37.9933,37.919,37.9768,24668.0
2020-12-30 12:25:00,46.05,46.11,46.04,46.08,16660.0,37.9768,38.0263,37.9685,38.0015,16660.0
2020-12-30 12:30:00,46.08,46.12,46.05,46.11,18921.0,38.0015,38.0345,37.9768,38.0263,18921.0
2020-12-30 12:35:00,46.12,46.15,46.11,46.13,10087.0,38.0345,38.0592,38.0263,38.0427,10087.0
2020-12-30 12:40:00,46.12,46.15,46.1,46.15,20860.0,38.0345,38.0592,38.018,38.0592,20860.0
2020-12-30 12:45:00,46.15,46.19,46.12,46.12,30555.0,38.0592,38.0922,38.0345,38.0345,30555.0
2020-12-30 12:50:00,46.12,46.12,46.06,46.06,14843.0,38.0345,38.0345,37.985,37.985,14843.0
2020-12-30 12:55:00,46.07,46.12,46.07,46.09,12099.0,37.9933,38.0345,37.9933,38.0098,12099.0
2020-12-30 13:00:00,46.08,46.09,46.06,46.08,11267.0,38.0015,38.0098,37.985,38.0015,11267.0
2020-12-30 13:05:00,46.09,46.12,46.05,46.06,20901.0,38.0098,38.0345,37.9768,37.985,20901.0
2020-12-30 13:10:00,46.06,46.09,46.05,46.09,17087.0,37.985,38.0098,37.9768,38.0098,17087.0
2020-12-30 13:15:00,46.09,46.11,46.07,46.09,26435.0,38.0098,38.0263,37.9933,38.0098,26435.0
2020-12-30 13:20:00,46.08,46.08,46.03,46.05,19015.0,38.0015,38.0015,37.9603,37.9768,19015.0
2020-12-30 13:25:00,46.04,46.05,46.0,46.01,12249.0,37.9685,37.9768,37.9355,37.9438,12249.0
2020-12-30 13:30:00,46.01,46.04,46.01,46.02,11133.0,37.9438,37.9685,37.9438,37.952,11133.0
2020-12-30 13:35:00,46.01,46.07,46.01,46.03,13788.0,37.9438,37.9933,37.9438,37.9603,13788.0
2020-12-30 13:40:00,46.03,46.05,46.01,46.05,8650.0,37.9603,37.9768,37.9438,37.9768,8650.0
2020-12-30 13:45:00,46.05,46.07,46.04,46.04,15350.0,37.9768,37.9933,37.9685,37.9685,15350.0
2020-12-30 13:50:00,46.04,46.06,46.03,46.03,9631.0,37.9685,37.985,37.9603,37.9603,9631.0
2020-12-30 13:55:00,46.03,46.05,46.02,46.03,9420.0,37.9603,37.9768,37.952,37.9603,9420.0
2020-12-30 14:00:00,46.03,46.08,46.02,46.08,14234.0,37.9603,38.0015,37.952,38.0015,14234.0
2020-12-30 14:05:00,46.08,46.14,46.08,46.11,18212.0,38.0015,38.051,38.0015,38.0263,18212.0
2020-12-30 14:10:00,46.1,46.13,46.08,46.11,23757.0,38.018,38.0427,38.0015,38.0263,23757.0
2020-12-30 14:15:00,46.1,46.1,46.06,46.08,12183.0,38.018,38.018,37.985,38.0015,12183.0
2020-12-30 14:20:00,46.09,46.1,46.07,46.07,14495.0,38.0098,38.018,37.9933,37.9933,14495.0
2020-12-30 14:25:00,46.08,46.09,46.06,46.08,13440.0,38.0015,38.0098,37.985,38.0015,13440.0
2020-12-30 14:30:00,46.07,46.12,46.05,46.12,17936.0,37.9933,38.0345,37.9768,38.0345,17936.0
2020-12-30 14:35:00,46.12,46.15,46.11,46.11,16411.0,38.0345,38.0592,38.0263,38.0263,16411.0
2020-12-30 14:40:00,46.12,46.16,46.11,46.15,14691.0,38.0345,38.0675,38.0263,38.0592,14691.0
2020-12-30 14:45:00,46.15,46.19,46.14,46.19,19372.0,38.0592,38.0922,38.051,38.0922,19372.0
2020-12-30 14:50:00,46.19,46.19,46.09,46.1,30821.0,38.0922,38.0922,38.0098,38.018,30821.0
2020-12-30 14:55:00,46.09,46.15,46.08,46.15,17422.0,38.0098,38.0592,38.0015,38.0592,17422.0
2020-12-30 15:00:00,46.14,46.15,46.1,46.12,38815.0,38.051,38.0592,38.018,38.0345,38815.0
2020-12-30 15:05:00,46.12,46.14,46.06,46.07,14265.0,38.0345,38.051,37.985,37.9933,14265.0
2020-12-30 15:10:00,46.08,46.11,46.06,46.11,20792.0,38.0015,38.0263,37.985,38.0263,20792.0
2020-12-30 15:15:00,46.11,46.13,46.09,46.13,20427.0,38.0263,38.0427,38.0098,38.0427,20427.0
2020-12-30 15:20:00,46.13,46.14,46.08,46.11,17291.0,38.0427,38.051,38.0015,38.0263,17291.0
2020-12-30 15:25:00,46.11,46.13,46.08,46.12,29509.0,38.0263,38.0427,38.0015,38.0345,29509.0
2020-12-30 15:30:00,46.12,46.13,46.08,46.1,26621.0,38.0345,38.0427,38.0015,38.018,26621.0
2020-12-30 15:35:00,46.1,46.17,46.1,46.17,25151.0,38.018,38.0757,38.018,38.0757,25151.0
2020-12-30 15:40:00,46.16,46.24,46.16,46.19,44807.0,38.0675,38.1335,38.0675,38.0922,44807.0
2020-12-30 15:45:00,46.19,46.23,46.17,46.18,44101.0,38.0922,38.1252,38.0757,38.084,44101.0
2020-12-30 15:50:00,46.18,46.27,46.18,46.26,79434.0,38.084,38.1582,38.084,38.15,79434.0
2020-12-30 15:55:00,46.26,46.28,46.13,46.15,414451.0,38.15,38.1665,38.0427,38.0592,414451.0
2020-12-31 09:30:00,46.13,46.13,45.88,45.91,49514.0,38.0427,38.0427,37.8366,37.8613,49514.0
2020-12-31 09:35:00,45.94,45.98,45.88,45.94,43309.0,37.8861,37.919,37.8366,37.8861,43309.0
2020-12-31 09:40:00,45.93,46.03,45.91,45.98,32942.0,37.8778,37.9603,37.8613,37.919,32942.0
2020-12-31 09:45:00,45.98,46.11,45.96,46.06,22253.0,37.919,38.0263,37.9026,37.985,22253.0
2020-12-31 09:50:00,46.07,46.09,45.98,46.08,23894.0,37.9933,38.0098,37.919,38.0015,23894.0
2020-12-31 09:55:00,46.07,46.11,46.02,46.05,15358.0,37.9933,38.0263,37.952,37.9768,15358.0
2020-12-31 10:00:00,46.04,46.16,45.99,46.08,27836.0,37.9685,38.0675,37.9273,38.0015,27836.0
2020-12-31 10:05:00,46.08,46.08,46.0,46.03,25989.0,38.0015,38.0015,37.9355,37.9603,25989.0
2020-12-31 10:10:00,46.02,46.06,46.0,46.03,34072.0,37.952,37.985,37.9355,37.9603,34072.0
2020-12-31 10:15:00,46.02,46.12,46.01,46.07,21401.0,37.952,38.0345,37.9438,37.9933,21401.0
2020-12-31 10:20:00,46.07,46.18,46.06,46.15,13804.0,37.9933,38.084,37.985,38.0592,13804.0
2020-12-31 10:25:00,46.16,46.18,46.13,46.18,18315.0,38.0675,38.084,38.0427,38.084,18315.0
2020-12-31 10:30:00,46.18,46.27,46.17,46.23,31106.0,38.084,38.1582,38.0757,38.1252,31106.0
2020-12-31 10:35:00,46.25,46.29,46.22,46.25,29795.0,38.1417,38.1747,38.117,38.1417,29795.0
2020-12-31 10:40:00,46.26,46.26,46.17,46.18,63198.0,38.15,38.15,38.0757,38.084,63198.0
2020-12-31 10:45:00,46.19,46.25,46.17,46.21,20856.0,38.0922,38.1417,38.0757,38.1087,20856.0
2020-12-31 10:50:00,46.21,46.22,46.16,46.21,23500.0,38.1087,38.117,38.0675,38.1087,23500.0
2020-12-31 10:55:00,46.22,46.27,46.19,46.23,29583.0,38.117,38.1582,38.0922,38.1252,29583.0
2020-12-31 11:00:00,46.23,46.31,46.23,46.29,30497.0,38.1252,38.1912,38.1252,38.1747,30497.0
2020-12-31 11:05:00,46.3,46.33,46.26,46.27,31224.0,38.1829,38.2077,38.15,38.1582,31224.0
2020-12-31 11:10:00,46.26,46.27,46.18,46.22,19918.0,38.15,38.1582,38.084,38.117,19918.0
2020-12-31 11:15:00,46.22,46.27,46.21,46.24,19810.0,38.117,38.1582,38.1087,38.1335,19810.0
2020-12-31 11:20:00,46.25,46.26,46.22,46.24,27460.0,38.1417,38.15,38.117,38.1335,27460.0
2020-12-31 11:25:00,46.25,46.29,46.24,46.26,17279.0,38.1417,38.1747,38.1335,38.15,17279.0
2020-12-31 11:30:00,46.26,46.29,46.23,46.26,16083.0,38.15,38.1747,38.1252,38.15,16083.0
2020-12-31 11:35:00,46.26,46.29,46.24,46.26,15959.0,38.15,38.1747,38.1335,38.15,15959.0
2020-12-31 11:40:00,46.26,46.3,46.25,46.27,17164.0,38.15,38.1829,38.1417,38.1582,17164.0
2020-12-31 11:45:00,46.26,46.3,46.24,46.29,16655.0,38.15,38.1829,38.1335,38.1747,16655.0
2020-12-31 11:50:00,46.3,46.35,46.23,46.24,44380.0,38.1829,38.2242,38.1252,38.1335,44380.0
2020-12-31 11:55:00,46.24,46.32,46.22,46.31,19887.0,38.1335,38.1994,38.117,38.1912,19887.0
2020-12-31 12:00:00,46.3,46.32,46.29,46.31,21370.0,38.1829,38.1994,38.1747,38.1912,21370.0
2020-12-31 12:05:00,46.3,46.34,46.29,46.32,12198.0,38.1829,38.2159,38.1747,38.1994,12198.0
2020-12-31 12:10:00,46.32,46.34,46.31,46.33,12214.0,38.1994,38.2159,38.1912,38.2077,12214.0
2020-12-31 12:15:00,46.32,46.35,46.32,46.35,10975.0,38.1994,38.2242,38.1994,38.2242,10975.0
2020-12-31 12:20:00,46.35,46.36,46.32,46.34,13578.0,38.2242,38.2324,38.1994,38.2159,13578.0
2020-12-31 12:25:00,46.34,46.35,46.33,46.35,15192.0,38.2159,38.2242,38.2077,38.2242,15192.0
2020-12-31 12:30:00,46.34,46.36,46.3,46.32,28497.0,38.2159,38.2324,38.1829,38.1994,28497.0
2020-12-31 12:35:00,46.32,46.37,46.3,46.34,17000.0,38.1994,38.2407,38.1829,38.2159,17000.0
2020-12-31 12:40:00,46.33,46.35,46.29,46.3,14302.0,38.2077,38.2242,38.1747,38.1829,14302.0
2020-12-31 12:45:00,46.3,46.31,46.25,46.26,17542.0,38.1829,38.1912,38.1417,38.15,17542.0
2020-12-31 12:50:00,46.25,46.25,46.21,46.23,15245.0,38.1417,38.1417,38.1087,38.1252,15245.0
2020-12-31 12:55:00,46.23,46.25,46.19,46.23,12833.0,38.1252,38.1417,38.0922,38.1252,12833.0
2020-12-31 13:00:00,46.23,46.26,46.23,46.25,14803.0,38.1252,38.15,38.1252,38.1417,14803.0
2020-12-31 13:05:00,46.25,46.26,46.22,46.24,9164.0,38.1417,38.15,38.117,38.1335,9164.0
2020-12-31 13:10:00,46.25,46.3,46.24,46.29,12295.0,38.1417,38.1829,38.1335,38.1747,12295.0
2020-12-31 13:15:00,46.29,46.32,46.29,46.29,16282.0,38.1747,38.1994,38.1747,38.1747,16282.0
2020-12-31 13:20:00,46.28,46.31,46.27,46.27,12768.0,38.1665,38.1912,38.1582,38.1582,12768.0
2020-12-31 13:25:00,46.27,46.29,46.24,46.25,10335.0,38.1582,38.1747,38.1335,38.1417,10335.0
2020-12-31 13:30:00,46.26,46.29,46.24,46.28,8636.0,38.15,38.1747,38.1335,38.1665,8636.0
2020-12-31 13:35:00,46.26,46.26,46.2,46.22,23158.0,38.15,38.15,38.1005,38.117,23158.0
2020-12-31 13:40:00,46.2,46.21,46.17,46.19,22365.0,38.1005,38.1087,38.0757,38.0922,22365.0
2020-12-31 13:45:00,46.19,46.23,46.17,46.21,23882.0,38.0922,38.1252,38.0757,38.1087,23882.0
2020-12-31 13:50:00,46.21,46.22,46.19,46.21,18646.0,38.1087,38.117,38.0922,38.1087,18646.0
2020-12-31 13:55:00,46.22,46.24,46.21,46.24,13736.0,38.117,38.1335,38.1087,38.1335,13736.0
2020-12-31 14:00:00,46.23,46.25,46.21,46.25,12198.0,38.1252,38.1417,38.1087,38.1417,12198.0
2020-12-31 14:05:00,46.25,46.26,46.22,46.26,31879.0,38.1417,38.15,38.117,38.15,31879.0
2020-12-31 14:10:00,46.26,46.32,46.26,46.32,16305.0,38.15,38.1994,38.15,38.1994,16305.0
2020-12-31 14:15:00,46.32,46.39,46.31,46.33,35597.0,38.1994,38.2572,38.1912,38.2077,35597.0
2020-12-31 14:20:00,46.32,46.37,46.31,46.35,23149.0,38.1994,38.2407,38.1912,38.2242,23149.0
2020-12-31 14:25:00,46.36,46.4,46.35,46.38,27254.0,38.2324,38.2654,38.2242,38.2489,27254.0
2020-12-31 14:30:00,46.39,46.43,46.36,46.4,40640.0,38.2572,38.2902,38.2324,38.2654,40640.0
2020-12-31 14:35:00,46.4,46.42,46.38,46.41,22048.0,38.2654,38.2819,38.2489,38.2737,22048.0
2020-12-31 14:40:00,46.41,46.45,46.39,46.44,18247.0,38.2737,38.3066,38.2572,38.2984,18247.0
2020-12-31 14:45:00,46.43,46.43,46.39,46.41,12733.0,38.2902,38.2902,38.2572,38.2737,12733.0
2020-12-31 14:50:00,46.41,46.42,46.4,46.42,23712.0,38.2737,38.2819,38.2654,38.2819,23712.0
2020-12-31 14:55:00,46.42,46.43,46.4,46.41,18092.0,38.2819,38.2902,38.2654,38.2737,18092.0
2020-12-31 15:00:00,46.41,46.42,46.36,46.38,37114.0,38.2737,38.2819,38.2324,38.2489,37114.0
2020-12-31 15:05:00,46.39,46.47,46.38,46.46,19757.0,38.2572,38.3231,38.2489,38.3149,19757.0
2020-12-31 15:10:00,46.47,46.5,46.45,46.47,52925.0,38.3231,38.3479,38.3066,38.3231,52925.0
2020-12-31 15:15:00,46.47,46.53,46.47,46.53,36165.0,38.3231,38.3726,38.3231,38.3726,36165.0
2020-12-31 15:20:00,46.52,46.53,46.47,46.5,29973.0,38.3644,38.3726,38.3231,38.3479,29973.0
2020-12-31 15:25:00,46.49,46.55,46.48,46.53,18974.0,38.3396,38.3891,38.3314,38.3726,18974.0
2020-12-31 15:30:00,46.53,46.56,46.5,46.54,29635.0,38.3726,38.3974,38.3479,38.3809,29635.0
2020-12-31 15:35:00,46.55,46.6,46.52,46.53,36870.0,38.3891,38.4304,38.3644,38.3726,36870.0
2020-12-31 15:40:00,46.52,46.52,46.47,46.52,35095.0,38.3644,38.3644,38.3231,38.3644,35095.0
2020-12-31 15:45:00,46.51,46.57,46.48,46.5,89662.0,38.3561,38.4056,38.3314,38.3479,89662.0
2020-12-31 15:50:00,46.5,46.64,46.5,46.57,140240.0,38.3479,38.4633,38.3479,38.4056,140240.0
2020-12-31 15:55:00,46.56,46.66,46.52,46.58,453009.0,38.3974,38.4798,38.3644,38.4139,453009.0
2021-01-04 09:30:00,46.69,46.74,46.51,46.64,158781.0,38.5046,38.5458,38.3561,38.4633,158781.0
2021-01-04 09:35:00,46.64,46.75,46.57,46.72,97478.0,38.4633,38.5541,38.4056,38.5293,97478.0
2021-01-04 09:40:00,46.71,46.82,46.64,46.8,75247.0,38.5211,38.6118,38.4633,38.5953,75247.0
2021-01-04 09:45:00,46.83,46.87,46.71,46.73,69516.0,38.62,38.653,38.5211,38.5376,69516.0
2021-01-04 09:50:00,46.73,46.73,46.63,46.71,126896.0,38.5376,38.5376,38.4551,38.5211,126896.0
2021-01-04 09:55:00,46.71,46.86,46.69,46.85,41156.0,38.5211,38.6448,38.5046,38.6365,41156.0
2021-01-04 10:00:00,46.86,46.9,46.68,46.69,55952.0,38.6448,38.6778,38.4963,38.5046,55952.0
2021-01-04 10:05:00,46.71,46.71,46.47,46.52,68897.0,38.5211,38.5211,38.3231,38.3644,68897.0
2021-01-04 10:10:00,46.52,46.61,46.41,46.43,46513.0,38.3644,38.4386,38.2737,38.2902,46513.0
2021-01-04 10:15:00,46.44,46.45,46.29,46.3,37705.0,38.2984,38.3066,38.1747,38.1829,37705.0
2021-01-04 10:20:00,46.3,46.34,46.19,46.23,49538.0,38.1829,38.2159,38.0922,38.1252,49538.0
2021-01-04 10:25:00,46.22,46.26,46.18,46.26,29007.0,38.117,38.15,38.084,38.15,29007.0
2021-01-04 10:30:00,46.25,46.25,46.12,46.13,51577.0,38.1417,38.1417,38.0345,38.0427,51577.0
2021-01-04 10:35:00,46.12,46.12,46.01,46.04,30130.0,38.0345,38.0345,37.9438,37.9685,30130.0
2021-01-04 10:40:00,46.03,46.12,46.0,46.08,36525.0,37.9603,38.0345,37.9355,38.0015,36525.0
2021-01-04 10:45:00,46.09,46.13,45.99,46.12,111459.0,38.0098,38.0427,37.9273,38.0345,111459.0
2021-01-04 10:50:00,46.12,46.14,45.9,45.91,65966.0,38.0345,38.051,37.8531,37.8613,65966.0
2021-01-04 10:55:00,45.91,45.99,45.84,45.99,57680.0,37.8613,37.9273,37.8036,37.9273,57680.0
2021-01-04 11:00:00,45.98,46.06,45.89,45.97,91595.0,37.919,37.985,37.8448,37.9108,91595.0
2021-01-04 11:05:00,45.98,46.02,45.84,45.85,77427.0,37.919,37.952,37.8036,37.8118,77427.0
2021-01-04 11:10:00,45.86,46.06,45.82,46.05,90906.0,37.8201,37.985,37.7871,37.9768,90906.0
2021-01-04 11:15:00,46.05,46.13,46.02,46.12,97689.0,37.9768,38.0427,37.952,38.0345,97689.0
2021-01-04 11:20:00,46.11,46.12,45.98,45.98,52613.0,38.0263,38.0345,37.919,37.919,52613.0
2021-01-04 11:25:00,45.98,46.02,45.92,45.95,27972.0,37.919,37.952,37.8696,37.8943,27972.0
2021-01-04 11:30:00,45.94,45.98,45.87,45.94,27524.0,37.8861,37.919,37.8283,37.8861,27524.0
2021-01-04 11:35:00,45.95,45.95,45.82,45.86,52526.0,37.8943,37.8943,37.7871,37.8201,52526.0
2021-01-04 11:40:00,45.85,45.89,45.8,45.87,27043.0,37.8118,37.8448,37.7706,37.8283,27043.0
2021-01-04 11:45:00,45.87,45.93,45.84,45.93,26941.0,37.8283,37.8778,37.8036,37.8778,26941.0
2021-01-04 11:50:00,45.92,45.99,45.79,45.8,77756.0,37.8696,37.9273,37.7624,37.7706,77756.0
2021-01-04 11:55:00,45.78,45.84,45.71,45.84,66190.0,37.7541,37.8036,37.6964,37.8036,66190.0
2021-01-04 12:00:00,45.83,45.88,45.75,45.79,76171.0,37.7953,37.8366,37.7294,37.7624,76171.0
2021-01-04 12:05:00,45.8,45.82,45.74,45.79,32559.0,37.7706,37.7871,37.7211,37.7624,32559.0
2021-01-04 12:10:00,45.8,45.81,45.7,45.71,41117.0,37.7706,37.7789,37.6881,37.6964,41117.0
2021-01-04 12:15:00,45.7,45.79,45.66,45.76,45548.0,37.6881,37.7624,37.6551,37.7376,45548.0
2021-01-04 12:20:00,45.76,45.81,45.73,45.76,47722.0,37.7376,37.7789,37.7129,37.7376,47722.0
2021-01-04 12:25:00,45.76,45.77,45.72,45.76,23914.0,37.7376,37.7459,37.7046,37.7376,23914.0
2021-01-04 12:30:00,45.76,45.77,45.67,45.75,33450.0,37.7376,37.7459,37.6634,37.7294,33450.0
2021-01-04 12:35:00,45.76,45.77,45.62,45.66,20061.0,37.7376,37.7459,37.6222,37.6551,20061.0
2021-01-04 12:40:00,45.64,45.66,45.6,45.63,25238.0,37.6387,37.6551,37.6057,37.6304,25238.0
2021-01-04 12:45:00,45.62,45.67,45.61,45.65,24528.0,37.6222,37.6634,37.6139,37.6469,24528.0
2021-01-04 12:50:00,45.65,45.7,45.6,45.7,18084.0,37.6469,37.6881,37.6057,37.6881,18084.0
2021-01-04 12:55:00,45.7,45.71,45.65,45.69,25428.0,37.6881,37.6964,37.6469,37.6799,25428.0
2021-01-04 13:00:00,45.68,45.74,45.67,45.72,32849.0,37.6716,37.7211,37.6634,37.7046,32849.0
2021-01-04 13:05:00,45.73,45.83,45.72,45.8,25124.0,37.7129,37.7953,37.7046,37.7706,25124.0
2021-01-04 13:10:00,45.81,45.88,45.78,45.88,19485.0,37.7789,37.8366,37.7541,37.8366,19485.0
2021-01-04 13:15:00,45.88,46.02,45.88,45.98,40171.0,37.8366,37.952,37.8366,37.919,40171.0
2021-01-04 13:20:00,45.99,46.1,45.97,46.08,28482.0,37.9273,38.018,37.9108,38.0015,28482.0
2021-01-04 13:25:00,46.08,46.12,46.02,46.05,30889.0,38.0015,38.0345,37.952,37.9768,30889.0
2021-01-04 13:30:00,46.05,46.05,45.86,45.87,66790.0,37.9768,37.9768,37.8201,37.8283,66790.0
2021-01-04 13:35:00,45.87,45.95,45.86,45.92,30155.0,37.8283,37.8943,37.8201,37.8696,30155.0
2021-01-04 13:40:00,45.91,45.99,45.84,45.88,31440.0,37.8613,37.9273,37.8036,37.8366,31440.0
2021-01-04 13:45:00,45.89,45.92,45.85,45.91,27154.0,37.8448,37.8696,37.8118,37.8613,27154.0
2021-01-04 13:50:00,45.91,46.05,45.91,46.05,26928.0,37.8613,37.9768,37.8613,37.9768,26928.0
2021-01-04 13:55:00,46.05,46.06,45.99,46.02,19027.0,37.9768,37.985,37.9273,37.952,19027.0
2021-01-04 14:00:00,46.02,46.03,45.93,45.99,31123.0,37.952,37.9603,37.8778,37.9273,31123.0
2021-01-04 14:05:00,45.99,45.99,45.81,45.82,27843.0,37.9273,37.9273,37.7789,37.7871,27843.0
2021-01-04 14:10:00,45.82,45.86,45.8,45.84,27460.0,37.7871,37.8201,37.7706,37.8036,27460.0
2021-01-04 14:15:00,45.84,45.92,45.81,45.9,74598.0,37.8036,37.8696,37.7789,37.8531,74598.0
2021-01-04 14:20:00,45.89,46.0,45.89,45.98,22038.0,37.8448,37.9355,37.8448,37.919,22038.0
2021-01-04 14:25:00,45.98,46.0,45.92,45.95,32681.0,37.919,37.9355,37.8696,37.8943,32681.0
2021-01-04 14:30:00,45.95,45.95,45.79,45.81,34942.0,37.8943,37.8943,37.7624,37.7789,34942.0
2021-01-04 14:35:00,45.82,45.87,45.76,45.84,25945.0,37.7871,37.8283,37.7376,37.8036,25945.0
2021-01-04 14:40:00,45.83,45.89,45.81,45.86,55390.0,37.7953,37.8448,37.7789,37.8201,55390.0
2021-01-04 14:45:00,45.86,45.93,45.83,45.84,39224.0,37.8201,37.8778,37.7953,37.8036,39224.0
2021-01-04 14:50:00,45.83,45.92,45.82,45.91,36009.0,37.7953,37.8696,37.7871,37.8613,36009.0
2021-01-04 14:55:00,45.91,46.04,45.89,45.98,47883.0,37.8613,37.9685,37.8448,37.919,47883.0
2021-01-04 15:00:00,45.98,45.99,45.81,45.82,38671.0,37.919,37.9273,37.7789,37.7871,38671.0
2021-01-04 15:05:00,45.82,45.96,45.82,45.93,60572.0,37.7871,37.9026,37.7871,37.8778,60572.0
2021-01-04 15:10:00,45.94,46.02,45.93,45.96,42573.0,37.8861,37.952,37.8778,37.9026,42573.0
2021-01-04 15:15:00,45.96,45.98,45.89,45.96,36595.0,37.9026,37.919,37.8448,37.9026,36595.0
2021-01-04 15:20:00,45.96,46.07,45.96,46.04,39179.0,37.9026,37.9933,37.9026,37.9685,39179.0
2021-01-04 15:25:00,46.03,46.09,46.02,46.04,36507.0,37.9603,38.0098,37.952,37.9685,36507.0
2021-01-04 15:30:00,46.03,46.19,45.99,46.13,65286.0,37.9603,38.0922,37.9273,38.0427,65286.0
2021-01-04 15:35:00,46.13,46.18,46.1,46.18,59373.0,38.0427,38.084,38.018,38.084,59373.0
2021-01-04 15:40:00,46.19,46.21,46.14,46.16,98303.0,38.0922,38.1087,38.051,38.0675,98303.0
2021-01-04 15:45:00,46.16,46.27,46.15,46.27,103202.0,38.0675,38.1582,38.0592,38.1582,103202.0
2021-01-04 15:50:00,46.27,46.3,46.19,46.19,145847.0,38.1582,38.1829,38.0922,38.0922,145847.0
2021-01-04 15:55:00,46.2,46.23,46.09,46.13,420258.0,38.1005,38.1252,38.0098,38.0427,420258.0
2021-01-05 09:30:00,46.11,46.24,46.05,46.16,112955.0,38.0263,38.1335,37.9768,38.0675,112955.0
2021-01-05 09:35:00,46.19,46.49,46.19,46.43,70766.0,38.0922,38.3396,38.0922,38.2902,70766.0
2021-01-05 09:40:00,46.43,46.48,46.3,46.36,54711.0,38.2902,38.3314,38.1829,38.2324,54711.0
2021-01-05 09:45:00,46.36,46.41,46.3,46.39,40856.0,38.2324,38.2737,38.1829,38.2572,40856.0
2021-01-05 09:50:00,46.39,46.44,46.1,46.1,45953.0,38.2572,38.2984,38.018,38.018,45953.0
2021-01-05 09:55:00,46.09,46.13,46.0,46.01,52322.0,38.0098,38.0427,37.9355,37.9438,52322.0
2021-01-05 10:00:00,46.02,46.3,46.02,46.11,69011.0,37.952,38.1829,37.952,38.0263,69011.0
2021-01-05 10:05:00,46.12,46.12,45.83,45.86,62340.0,38.0345,38.0345,37.7953,37.8201,62340.0
2021-01-05 10:10:00,45.85,45.99,45.83,45.94,38124.0,37.8118,37.9273,37.7953,37.8861,38124.0
2021-01-05 10:15:00,45.93,45.93,45.75,45.8,42376.0,37.8778,37.8778,37.7294,37.7706,42376.0
2021-01-05 10:20:00,45.8,45.97,45.78,45.94,37783.0,37.7706,37.9108,37.7541,37.8861,37783.0
2021-01-05 10:25:00,45.94,45.94,45.82,45.87,40209.0,37.8861,37.8861,37.7871,37.8283,40209.0
2021-01-05 10:30:00,45.88,45.88,45.76,45.77,37569.0,37.8366,37.8366,37.7376,37.7459,37569.0
2021-01-05 10:35:00,45.77,45.82,45.73,45.73,39073.0,37.7459,37.7871,37.7129,37.7129,39073.0
2021-01-05 10:40:00,45.74,45.78,45.57,45.61,66572.0,37.7211,37.7541,37.5809,37.6139,66572.0
2021-01-05 10:45:00,45.61,45.68,45.57,45.68,36506.0,37.6139,37.6716,37.5809,37.6716,36506.0
2021-01-05 10:50:00,45.69,45.78,45.65,45.73,32942.0,37.6799,37.7541,37.6469,37.7129,32942.0
2021-01-05 10:55:00,45.72,45.77,45.62,45.65,32112.0,37.7046,37.7459,37.6222,37.6469,32112.0
2021-01-05 11:00:00,45.66,45.7,45.6,45.68,35252.0,37.6551,37.6881,37.6057,37.6716,35252.0
2021-01-05 11:05:00,45.69,45.69,45.57,45.6,31966.0,37.6799,37.6799,37.5809,37.6057,31966.0
2021-01-05 11:10:00,45.59,45.65,45.58,45.61,24719.0,37.5974,37.6469,37.5892,37.6139,24719.0
2021-01-05 11:15:00,45.61,45.7,45.56,45.69,67352.0,37.6139,37.6881,37.5727,37.6799,67352.0
2021-01-05 11:20:00,45.68,45.8,45.68,45.78,76200.0,37.6716,37.7706,37.6716,37.7541,76200.0
2021-01-05 11:25:00,45.79,45.91,45.79,45.89,44239.0,37.7624,37.8613,37.7624,37.8448,44239.0
2021-01-05 11:30:00,45.9,45.94,45.85,45.92,42561.0,37.8531,37.8861,37.8118,37.8696,42561.0
2021-01-05 11:35:00,45.93,45.95,45.9,45.91,27267.0,37.8778,37.8943,37.8531,37.8613,27267.0
2021-01-05 11:40:00,45.91,45.94,45.89,45.92,26773.0,37.8613,37.8861,37.8448,37.8696,26773.0
2021-01-05 11:45:00,45.91,46.02,45.89,46.0,65066.0,37.8613,37.952,37.8448,37.9355,65066.0
2021-01-05 11:50:00,46.01,46.09,46.0,46.07,30312.0,37.9438,38.0098,37.9355,37.9933,30312.0
2021-01-05 11:55:00,46.07,46.1,46.05,46.07,34525.0,37.9933,38.018,37.9768,37.9933,34525.0
2021-01-05 12:00:00,46.08,46.2,46.08,46.18,28267.0,38.0015,38.1005,38.0015,38.084,28267.0
2021-01-05 12:05:00,46.18,46.29,46.18,46.26,26900.0,38.084,38.1747,38.084,38.15,26900.0
2021-01-05 12:10:00,46.26,46.28,46.18,46.22,43099.0,38.15,38.1665,38.084,38.117,43099.0
2021-01-05 12:15:00,46.23,46.3,46.23,46.28,28689.0,38.1252,38.1829,38.1252,38.1665,28689.0
2021-01-05 12:20:00,46.28,46.3,46.26,46.28,16475.0,38.1665,38.1829,38.15,38.1665,16475.0
2021-01-05 12:25:00,46.28,46.36,46.28,46.35,32781.0,38.1665,38.2324,38.1665,38.2242,32781.0
2021-01-05 12:30:00,46.34,46.43,46.34,46.36,23548.0,38.2159,38.2902,38.2159,38.2324,23548.0
2021-01-05 12:35:00,46.37,46.47,46.36,46.43,18944.0,38.2407,38.3231,38.2324,38.2902,18944.0
2021-01-05 12:40:00,46.44,46.45,46.39,46.43,21306.0,38.2984,38.3066,38.2572,38.2902,21306.0
2021-01-05 12:45:00,46.42,46.46,46.42,46.44,20611.0,38.2819,38.3149,38.2819,38.2984,20611.0
2021-01-05 12:50:00,46.43,46.46,46.4,46.42,13231.0,38.2902,38.3149,38.2654,38.2819,13231.0
2021-01-05 12:55:00,46.43,46.49,46.43,46.46,19811.0,38.2902,38.3396,38.2902,38.3149,19811.0
2021-01-05 13:00:00,46.46,46.48,46.41,46.44,12821.0,38.3149,38.3314,38.2737,38.2984,12821.0
2021-01-05 13:05:00,46.43,46.43,46.4,46.41,17362.0,38.2902,38.2902,38.2654,38.2737,17362.0
2021-01-05 13:10:00,46.42,46.49,46.42,46.44,12829.0,38.2819,38.3396,38.2819,38.2984,12829.0
2021-01-05 13:15:00,46.43,46.44,46.39,46.43,16548.0,38.2902,38.2984,38.2572,38.2902,16548.0
2021-01-05 13:20:00,46.43,46.44,46.38,46.39,10652.0,38.2902,38.2984,38.2489,38.2572,10652.0
2021-01-05 13:25:00,46.39,46.41,46.38,46.4,24326.0,38.2572,38.2737,38.2489,38.2654,24326.0
2021-01-05 13:30:00,46.4,46.4,46.32,46.34,35745.0,38.2654,38.2654,38.1994,38.2159,35745.0
2021-01-05 13:35:00,46.34,46.35,46.3,46.3,13175.0,38.2159,38.2242,38.1829,38.1829,13175.0
2021-01-05 13:40:00,46.3,46.35,46.29,46.35,15745.0,38.1829,38.2242,38.1747,38.2242,15745.0
2021-01-05 13:45:00,46.35,46.39,46.35,46.38,16999.0,38.2242,38.2572,38.2242,38.2489,16999.0
2021-01-05 13:50:00,46.37,46.37,46.34,46.36,14489.0,38.2407,38.2407,38.2159,38.2324,14489.0
2021-01-05 13:55:00,46.35,46.39,46.34,46.39,19846.0,38.2242,38.2572,38.2159,38.2572,19846.0
2021-01-05 14:00:00,46.39,46.51,46.39,46.51,34529.0,38.2572,38.3561,38.2572,38.3561,34529.0
2021-01-05 14:05:00,46.51,46.61,46.5,46.59,63568.0,38.3561,38.4386,38.3479,38.4221,63568.0
2021-01-05 14:10:00,46.58,46.59,46.51,46.53,14461.0,38.4139,38.4221,38.3561,38.3726,14461.0
2021-01-05 14:15:00,46.53,46.57,46.49,46.5,36405.0,38.3726,38.4056,38.3396,38.3479,36405.0
2021-01-05 14:20:00,46.51,46.53,46.48,46.52,32815.0,38.3561,38.3726,38.3314,38.3644,32815.0
2021-01-05 14:25:00,46.52,46.56,46.52,46.54,31669.0,38.3644,38.3974,38.3644,38.3809,31669.0
2021-01-05 14:30:00,46.54,46.57,46.51,46.52,34338.0,38.3809,38.4056,38.3561,38.3644,34338.0
2021-01-05 14:35:00,46.52,46.52,46.45,46.46,22119.0,38.3644,38.3644,38.3066,38.3149,22119.0
2021-01-05 14:40:00,46.46,46.49,46.45,46.47,21843.0,38.3149,38.3396,38.3066,38.3231,21843.0
2021-01-05 14:45:00,46.47,46.5,46.44,46.49,17033.0,38.3231,38.3479,38.2984,38.3396,17033.0
2021-01-05 14:50:00,46.48,46.49,46.41,46.44,28087.0,38.3314,38.3396,38.2737,38.2984,28087.0
2021-01-05 14:55:00,46.43,46.43,46.37,46.37,26984.0,38.2902,38.2902,38.2407,38.2407,26984.0
2021-01-05 15:00:00,46.37,46.47,46.35,46.46,32461.0,38.2407,38.3231,38.2242,38.3149,32461.0
2021-01-05 15:05:00,46.46,46.5,46.44,46.49,22031.0,38.3149,38.3479,38.2984,38.3396,22031.0
2021-01-05 15:10:00,46.49,46.54,46.46,46.48,28912.0,38.3396,38.3809,38.3149,38.3314,28912.0
2021-01-05 15:15:00,46.48,46.5,46.41,46.41,32923.0,38.3314,38.3479,38.2737,38.2737,32923.0
2021-01-05 15:20:00,46.41,46.41,46.33,46.36,52108.0,38.2737,38.2737,38.2077,38.2324,52108.0
2021-01-05 15:25:00,46.36,46.38,46.32,46.33,43123.0,38.2324,38.2489,38.1994,38.2077,43123.0
2021-01-05 15:30:00,46.32,46.34,46.28,46.31,50089.0,38.1994,38.2159,38.1665,38.1912,50089.0
2021-01-05 15:35:00,46.32,46.35,46.3,46.32,38437.0,38.1994,38.2242,38.1829,38.1994,38437.0
2021-01-05 15:40:00,46.33,46.45,46.31,46.44,52457.0,38.2077,38.3066,38.1912,38.2984,52457.0
2021-01-05 15:45:00,46.43,46.45,46.35,46.41,86070.0,38.2902,38.3066,38.2242,38.2737,86070.0
2021-01-05 15:50:00,46.41,46.43,46.3,46.36,124370.0,38.2737,38.2902,38.1829,38.2324,124370.0
2021-01-05 15:55:00,46.35,46.36,46.21,46.28,402787.0,38.2242,38.2324,38.1087,38.1665,402787.0
2021-01-06 09:30:00,47.53,48.1,47.03,48.04,568963.0,39.1973,39.6674,38.785,39.6179,568963.0
2021-01-06 09:35:00,48.04,48.3,47.9,48.12,456329.0,39.6179,39.8323,39.5024,39.6839,456329.0
2021-01-06 09:40:00,48.11,48.12,47.89,47.93,170102.0,39.6756,39.6839,39.4942,39.5272,170102.0
2021-01-06 09:45:00,47.94,47.97,47.69,47.86,212319.0,39.5354,39.5602,39.3293,39.4695,212319.0
2021-01-06 09:50:00,47.85,48.23,47.82,48.22,179271.0,39.4612,39.7746,39.4365,39.7663,179271.0
2021-01-06 09:55:00,48.22,48.31,48.15,48.29,119960.0,39.7663,39.8406,39.7086,39.8241,119960.0
2021-01-06 10:00:00,48.3,48.44,48.29,48.43,170014.0,39.8323,39.9478,39.8241,39.9395,170014.0
2021-01-06 10:05:00,48.45,48.47,48.28,48.37,139121.0,39.956,39.9725,39.8158,39.89,139121.0
2021-01-06 10:10:00,48.38,48.49,48.34,48.48,100395.0,39.8983,39.989,39.8653,39.9808,100395.0
2021-01-06 10:15:00,48.48,48.55,48.43,48.52,117639.0,39.9808,40.0385,39.9395,40.0137,117639.0
2021-01-06 10:20:00,48.52,48.54,48.35,48.43,103591.0,40.0137,40.0302,39.8736,39.9395,103591.0
2021-01-06 10:25:00,48.41,48.48,48.34,48.46,61212.0,39.923,39.9808,39.8653,39.9643,61212.0
2021-01-06 10:30:00,48.47,48.69,48.46,48.69,87420.0,39.9725,40.1539,39.9643,40.1539,87420.0
2021-01-06 10:35:00,48.69,48.75,48.67,48.71,48127.0,40.1539,40.2034,40.1375,40.1704,48127.0
2021-01-06 10:40:00,48.72,48.91,48.72,48.82,72904.0,40.1787,40.3354,40.1787,40.2612,72904.0
2021-01-06 10:45:00,48.82,49.0,48.8,49.0,95119.0,40.2612,40.4096,40.2447,40.4096,95119.0
2021-01-06 10:50:00,49.0,49.21,48.99,49.19,78937.0,40.4096,40.5828,40.4014,40.5663,78937.0
2021-01-06 10:55:00,49.2,49.22,48.99,49.01,56450.0,40.5745,40.591,40.4014,40.4178,56450.0
2021-01-06 11:00:00,49.02,49.1,49.0,49.09,110830.0,40.4261,40.4921,40.4096,40.4838,110830.0
2021-01-06 11:05:00,49.09,49.1,49.0,49.06,93316.0,40.4838,40.4921,40.4096,40.4591,93316.0
2021-01-06 11:10:00,49.07,49.07,48.91,48.96,50756.0,40.4673,40.4673,40.3354,40.3766,50756.0
2021-01-06 11:15:00,48.97,49.12,48.96,48.99,52605.0,40.3849,40.5086,40.3766,40.4014,52605.0
2021-01-06 11:20:00,48.97,49.03,48.95,49.02,42213.0,40.3849,40.4343,40.3684,40.4261,42213.0
2021-01-06 11:25:00,49.03,49.1,48.95,48.96,55752.0,40.4343,40.4921,40.3684,40.3766,55752.0
2021-01-06 11:30:00,48.95,49.01,48.91,48.97,41463.0,40.3684,40.4178,40.3354,40.3849,41463.0
2021-01-06 11:35:00,48.97,49.01,48.89,48.93,50908.0,40.3849,40.4178,40.3189,40.3519,50908.0
2021-01-06 11:40:00,48.94,48.99,48.87,48.94,46186.0,40.3601,40.4014,40.3024,40.3601,46186.0
2021-01-06 11:45:00,48.93,49.01,48.88,49.0,66556.0,40.3519,40.4178,40.3106,40.4096,66556.0
2021-01-06 11:50:00,49.0,49.04,48.96,49.0,106971.0,40.4096,40.4426,40.3766,40.4096,106971.0
2021-01-06 11:55:00,49.0,49.02,48.93,48.93,54357.0,40.4096,40.4261,40.3519,40.3519,54357.0
2021-01-06 12:00:00,48.94,48.94,48.79,48.83,49732.0,40.3601,40.3601,40.2364,40.2694,49732.0
2021-01-06 12:05:00,48.82,48.96,48.76,48.96,46284.0,40.2612,40.3766,40.2117,40.3766,46284.0
2021-01-06 12:10:00,48.96,49.02,48.95,49.0,61883.0,40.3766,40.4261,40.3684,40.4096,61883.0
2021-01-06 12:15:00,49.0,49.07,48.97,49.05,134196.0,40.4096,40.4673,40.3849,40.4508,134196.0
2021-01-06 12:20:00,49.05,49.1,49.03,49.04,37668.0,40.4508,40.4921,40.4343,40.4426,37668.0
2021-01-06 12:25:00,49.05,49.1,48.99,49.01,124635.0,40.4508,40.4921,40.4014,40.4178,124635.0
2021-01-06 12:30:00,49.01,49.03,48.96,49.0,106100.0,40.4178,40.4343,40.3766,40.4096,106100.0
2021-01-06 12:35:00,49.0,49.16,48.99,49.16,205984.0,40.4096,40.5415,40.4014,40.5415,205984.0
2021-01-06 12:40:00,49.16,49.21,49.04,49.05,149170.0,40.5415,40.5828,40.4426,40.4508,149170.0
2021-01-06 12:45:00,49.06,49.17,48.98,49.16,142413.0,40.4591,40.5498,40.3931,40.5415,142413.0
2021-01-06 12:50:00,49.15,49.29,49.14,49.27,52479.0,40.5333,40.6488,40.5251,40.6323,52479.0
2021-01-06 12:55:00,49.28,49.31,49.21,49.25,48270.0,40.6405,40.6653,40.5828,40.6158,48270.0
2021-01-06 13:00:00,49.24,49.28,49.17,49.2,40259.0,40.6075,40.6405,40.5498,40.5745,40259.0
2021-01-06 13:05:00,49.2,49.26,49.2,49.24,35549.0,40.5745,40.624,40.5745,40.6075,35549.0
2021-01-06 13:10:00,49.23,49.27,49.18,49.26,47506.0,40.5993,40.6323,40.558,40.624,47506.0
2021-01-06 13:15:00,49.26,49.32,49.26,49.3,51001.0,40.624,40.6735,40.624,40.657,51001.0
2021-01-06 13:20:00,49.3,49.37,49.27,49.35,31685.0,40.657,40.7147,40.6323,40.6982,31685.0
2021-01-06 13:25:00,49.34,49.35,49.26,49.28,27051.0,40.69,40.6982,40.624,40.6405,27051.0
2021-01-06 13:30:00,49.27,49.36,49.27,49.29,33296.0,40.6323,40.7065,40.6323,40.6488,33296.0
2021-01-06 13:35:00,49.3,49.31,49.19,49.22,43880.0,40.657,40.6653,40.5663,40.591,43880.0
2021-01-06 13:40:00,49.23,49.41,49.23,49.38,62467.0,40.5993,40.7477,40.5993,40.723,62467.0
2021-01-06 13:45:00,49.4,49.53,49.4,49.53,89045.0,40.7395,40.8467,40.7395,40.8467,89045.0
2021-01-06 13:50:00,49.53,49.56,49.44,49.47,34195.0,40.8467,40.8714,40.7725,40.7972,34195.0
2021-01-06 13:55:00,49.48,49.53,49.46,49.48,41388.0,40.8054,40.8467,40.789,40.8054,41388.0
2021-01-06 14:00:00,49.46,49.54,49.43,49.5,67135.0,40.789,40.8549,40.7642,40.8219,67135.0
2021-01-06 14:05:00,49.51,49.63,49.51,49.58,67561.0,40.8302,40.9291,40.8302,40.8879,67561.0
2021-01-06 14:10:00,49.58,49.61,49.52,49.54,47799.0,40.8879,40.9127,40.8384,40.8549,47799.0
2021-01-06 14:15:00,49.54,49.6,49.35,49.45,103377.0,40.8549,40.9044,40.6982,40.7807,103377.0
2021-01-06 14:20:00,49.46,49.53,49.38,49.42,77974.0,40.789,40.8467,40.723,40.756,77974.0
2021-01-06 14:25:00,49.43,49.44,49.26,49.38,104485.0,40.7642,40.7725,40.624,40.723,104485.0
2021-01-06 14:30:00,49.38,49.5,49.37,49.38,71800.0,40.723,40.8219,40.7147,40.723,71800.0
2021-01-06 14:35:00,49.38,49.39,49.19,49.28,80448.0,40.723,40.7312,40.5663,40.6405,80448.0
2021-01-06 14:40:00,49.27,49.33,49.16,49.27,70030.0,40.6323,40.6817,40.5415,40.6323,70030.0
2021-01-06 14:45:00,49.26,49.28,49.08,49.11,93679.0,40.624,40.6405,40.4756,40.5003,93679.0
2021-01-06 14:50:00,49.12,49.14,48.98,49.03,96006.0,40.5086,40.5251,40.3931,40.4343,96006.0
2021-01-06 14:55:00,49.01,49.18,49.01,49.14,143867.0,40.4178,40.558,40.4178,40.5251,143867.0
2021-01-06 15:00:00,49.14,49.16,48.91,48.95,188264.0,40.5251,40.5415,40.3354,40.3684,188264.0
2021-01-06 15:05:00,48.96,49.05,48.87,48.95,150199.0,40.3766,40.4508,40.3024,40.3684,150199.0
2021-01-06 15:10:00,48.95,49.17,48.95,49.09,165833.0,40.3684,40.5498,40.3684,40.4838,165833.0
2021-01-06 15:15:00,49.1,49.13,49.02,49.08,97316.0,40.4921,40.5168,40.4261,40.4756,97316.0
2021-01-06 15:20:00,49.08,49.16,48.83,48.85,110079.0,40.4756,40.5415,40.2694,40.2859,110079.0
2021-01-06 15:25:00,48.84,49.09,48.75,49.02,155866.0,40.2776,40.4838,40.2034,40.4261,155866.0
2021-01-06 15:30:00,49.02,49.12,48.91,49.01,156281.0,40.4261,40.5086,40.3354,40.4178,156281.0
2021-01-06 15:35:00,49.01,49.03,48.88,48.9,81866.0,40.4178,40.4343,40.3106,40.3271,81866.0
2021-01-06 15:40:00,48.89,49.02,48.86,48.95,106980.0,40.3189,40.4261,40.2941,40.3684,106980.0
2021-01-06 15:45:00,48.95,48.99,48.79,48.92,158926.0,40.3684,40.4014,40.2364,40.3436,158926.0
2021-01-06 15:50:00,48.91,49.03,48.78,48.96,222428.0,40.3354,40.4343,40.2282,40.3766,222428.0
2021-01-06 15:55:00,48.96,49.09,48.93,49.03,427473.0,40.3766,40.4838,40.3519,40.4343,427473.0
2021-01-07 09:30:00,49.65,49.94,49.56,49.79,152341.0,40.9456,41.1848,40.8714,41.0611,152341.0
2021-01-07 09:35:00,49.81,50.11,49.73,49.99,165309.0,41.0776,41.325,41.0116,41.226,165309.0
2021-01-07 09:40:00,49.99,50.34,49.92,50.29,173985.0,41.226,41.5147,41.1683,41.4734,173985.0
2021-01-07 09:45:00,50.28,50.5,50.23,50.45,138784.0,41.4652,41.6466,41.424,41.6054,138784.0
2021-01-07 09:50:00,50.46,50.49,50.21,50.21,158598.0,41.6136,41.6384,41.4075,41.4075,158598.0
2021-01-07 09:55:00,50.21,50.38,50.11,50.28,101973.0,41.4075,41.5477,41.325,41.4652,101973.0
2021-01-07 10:00:00,50.29,50.53,50.23,50.46,153893.0,41.4734,41.6714,41.424,41.6136,153893.0
2021-01-07 10:05:00,50.46,50.53,50.38,50.43,96556.0,41.6136,41.6714,41.5477,41.5889,96556.0
2021-01-07 10:10:00,50.44,50.45,50.13,50.26,182842.0,41.5971,41.6054,41.3415,41.4487,182842.0
2021-01-07 10:15:00,50.27,50.44,50.27,50.42,140172.0,41.4569,41.5971,41.4569,41.5807,140172.0
2021-01-07 10:20:00,50.42,50.58,50.34,50.54,145265.0,41.5807,41.7126,41.5147,41.6796,145265.0
2021-01-07 10:25:00,50.54,50.67,50.46,50.62,109354.0,41.6796,41.7868,41.6136,41.7456,109354.0
2021-01-07 10:30:00,50.62,50.76,50.56,50.71,141454.0,41.7456,41.861,41.6961,41.8198,141454.0
2021-01-07 10:35:00,50.72,50.77,50.67,50.71,91515.0,41.8281,41.8693,41.7868,41.8198,91515.0
2021-01-07 10:40:00,50.71,50.79,50.57,50.79,81442.0,41.8198,41.8858,41.7044,41.8858,81442.0
2021-01-07 10:45:00,50.79,50.91,50.72,50.76,151085.0,41.8858,41.9847,41.8281,41.861,151085.0
2021-01-07 10:50:00,50.76,50.88,50.71,50.87,72556.0,41.861,41.96,41.8198,41.9518,72556.0
2021-01-07 10:55:00,50.87,50.93,50.78,50.85,72642.0,41.9518,42.0012,41.8775,41.9353,72642.0
2021-01-07 11:00:00,50.85,50.87,50.63,50.66,40591.0,41.9353,41.9518,41.7538,41.7786,40591.0
2021-01-07 11:05:00,50.66,50.67,50.58,50.62,30283.0,41.7786,41.7868,41.7126,41.7456,30283.0
2021-01-07 11:10:00,50.61,50.63,50.54,50.56,47726.0,41.7373,41.7538,41.6796,41.6961,47726.0
2021-01-07 11:15:00,50.55,50.64,50.46,50.47,44311.0,41.6879,41.7621,41.6136,41.6219,44311.0
2021-01-07 11:20:00,50.47,50.61,50.46,50.6,66610.0,41.6219,41.7373,41.6136,41.7291,66610.0
2021-01-07 11:25:00,50.59,50.6,50.39,50.39,60347.0,41.7208,41.7291,41.5559,41.5559,60347.0
2021-01-07 11:30:00,50.4,50.47,50.37,50.38,54020.0,41.5642,41.6219,41.5394,41.5477,54020.0
2021-01-07 11:35:00,50.37,50.39,50.31,50.35,34887.0,41.5394,41.5559,41.4899,41.5229,34887.0
2021-01-07 11:40:00,50.38,50.45,50.35,50.39,41693.0,41.5477,41.6054,41.5229,41.5559,41693.0
2021-01-07 11:45:00,50.38,50.42,50.31,50.35,26397.0,41.5477,41.5807,41.4899,41.5229,26397.0
2021-01-07 11:50:00,50.33,50.35,50.23,50.29,37252.0,41.5064,41.5229,41.424,41.4734,37252.0
2021-01-07 11:55:00,50.29,50.38,50.28,50.38,29292.0,41.4734,41.5477,41.4652,41.5477,29292.0
2021-01-07 12:00:00,50.38,50.43,50.33,50.38,40853.0,41.5477,41.5889,41.5064,41.5477,40853.0
2021-01-07 12:05:00,50.38,50.42,50.33,50.34,42253.0,41.5477,41.5807,41.5064,41.5147,42253.0
2021-01-07 12:10:00,50.34,50.35,50.29,50.32,56799.0,41.5147,41.5229,41.4734,41.4982,56799.0
2021-01-07 12:15:00,50.32,50.37,50.22,50.23,60503.0,41.4982,41.5394,41.4157,41.424,60503.0
2021-01-07 12:20:00,50.23,50.32,50.23,50.32,48507.0,41.424,41.4982,41.424,41.4982,48507.0
2021-01-07 12:25:00,50.32,50.38,50.3,50.32,49599.0,41.4982,41.5477,41.4817,41.4982,49599.0
2021-01-07 12:30:00,50.32,50.36,50.23,50.23,34112.0,41.4982,41.5312,41.424,41.424,34112.0
2021-01-07 12:35:00,50.23,50.24,50.13,50.13,45752.0,41.424,41.4322,41.3415,41.3415,45752.0
2021-01-07 12:40:00,50.13,50.19,50.09,50.1,43787.0,41.3415,41.391,41.3085,41.3168,43787.0
2021-01-07 12:45:00,50.09,50.16,50.09,50.15,25685.0,41.3085,41.3662,41.3085,41.358,25685.0
2021-01-07 12:50:00,50.16,50.26,50.15,50.2,37885.0,41.3662,41.4487,41.358,41.3992,37885.0
2021-01-07 12:55:00,50.21,50.25,50.18,50.23,41460.0,41.4075,41.4405,41.3827,41.424,41460.0
2021-01-07 13:00:00,50.23,50.31,50.21,50.31,48176.0,41.424,41.4899,41.4075,41.4899,48176.0
2021-01-07 13:05:00,50.32,50.34,50.28,50.32,18721.0,41.4982,41.5147,41.4652,41.4982,18721.0
2021-01-07 13:10:00,50.32,50.34,50.27,50.29,16725.0,41.4982,41.5147,41.4569,41.4734,16725.0
2021-01-07 13:15:00,50.3,50.33,50.25,50.26,26765.0,41.4817,41.5064,41.4405,41.4487,26765.0
2021-01-07 13:20:00,50.25,50.27,50.14,50.15,36938.0,41.4405,41.4569,41.3497,41.358,36938.0
2021-01-07 13:25:00,50.16,50.17,50.06,50.08,45828.0,41.3662,41.3745,41.2838,41.3003,45828.0
2021-01-07 13:30:00,50.08,50.19,50.08,50.11,93219.0,41.3003,41.391,41.3003,41.325,93219.0
2021-01-07 13:35:00,50.11,50.13,50.06,50.08,49778.0,41.325,41.3415,41.2838,41.3003,49778.0
2021-01-07 13:40:00,50.07,50.13,50.05,50.08,36864.0,41.292,41.3415,41.2755,41.3003,36864.0
2021-01-07 13:45:00,50.09,50.09,50.0,50.02,60434.0,41.3085,41.3085,41.2343,41.2508,60434.0
2021-01-07 13:50:00,50.02,50.06,50.0,50.03,51332.0,41.2508,41.2838,41.2343,41.259,51332.0
2021-01-07 13:55:00,50.03,50.16,50.03,50.15,50125.0,41.259,41.3662,41.259,41.358,50125.0
2021-01-07 14:00:00,50.14,50.22,50.12,50.21,32116.0,41.3497,41.4157,41.3332,41.4075,32116.0
2021-01-07 14:05:00,50.21,50.27,50.19,50.23,57674.0,41.4075,41.4569,41.391,41.424,57674.0
2021-01-07 14:10:00,50.23,50.26,50.21,50.22,47434.0,41.424,41.4487,41.4075,41.4157,47434.0
2021-01-07 14:15:00,50.21,50.28,50.19,50.26,39940.0,41.4075,41.4652,41.391,41.4487,39940.0
2021-01-07 14:20:00,50.25,50.25,50.18,50.21,39144.0,41.4405,41.4405,41.3827,41.4075,39144.0
2021-01-07 14:25:00,50.21,50.22,50.12,50.13,57683.0,41.4075,41.4157,41.3332,41.3415,57683.0
2021-01-07 14:30:00,50.13,50.2,50.12,50.19,50768.0,41.3415,41.3992,41.3332,41.391,50768.0
2021-01-07 14:35:00,50.19,50.21,50.17,50.21,22919.0,41.391,41.4075,41.3745,41.4075,22919.0
2021-01-07 14:40:00,50.21,50.23,50.18,50.22,27396.0,41.4075,41.424,41.3827,41.4157,27396.0
2021-01-07 14:45:00,50.22,50.25,50.15,50.19,55134.0,41.4157,41.4405,41.358,41.391,55134.0
2021-01-07 14:50:00,50.19,50.22,50.13,50.22,23429.0,41.391,41.4157,41.3415,41.4157,23429.0
2021-01-07 14:55:00,50.22,50.23,50.14,50.23,48422.0,41.4157,41.424,41.3497,41.424,48422.0
2021-01-07 15:00:00,50.22,50.29,50.2,50.28,34555.0,41.4157,41.4734,41.3992,41.4652,34555.0
2021-01-07 15:05:00,50.28,50.28,50.2,50.23,39939.0,41.4652,41.4652,41.3992,41.424,39939.0
2021-01-07 15:10:00,50.23,50.27,50.21,50.22,35370.0,41.424,41.4569,41.4075,41.4157,35370.0
2021-01-07 15:15:00,50.23,50.29,50.22,50.28,29466.0,41.424,41.4734,41.4157,41.4652,29466.0
2021-01-07 15:20:00,50.28,50.34,50.26,50.32,35635.0,41.4652,41.5147,41.4487,41.4982,35635.0
2021-01-07 15:25:00,50.32,50.33,50.14,50.16,47902.0,41.4982,41.5064,41.3497,41.3662,47902.0
2021-01-07 15:30:00,50.16,50.18,50.06,50.07,65814.0,41.3662,41.3827,41.2838,41.292,65814.0
2021-01-07 15:35:00,50.07,50.18,50.01,50.18,64209.0,41.292,41.3827,41.2425,41.3827,64209.0
2021-01-07 15:40:00,50.17,50.22,50.14,50.22,61279.0,41.3745,41.4157,41.3497,41.4157,61279.0
2021-01-07 15:45:00,50.22,50.28,50.19,50.26,79257.0,41.4157,41.4652,41.391,41.4487,79257.0
2021-01-07 15:50:00,50.26,50.29,50.2,50.25,136667.0,41.4487,41.4734,41.3992,41.4405,136667.0
2021-01-07 15:55:00,50.25,50.25,49.98,49.99,664903.0,41.4405,41.4405,41.2178,41.226,664903.0
2021-01-08 09:30:00,50.04,50.04,49.71,49.83,106251.0,41.2673,41.2673,40.9951,41.0941,106251.0
2021-01-08 09:35:00,49.86,49.98,49.8,49.81,58859.0,41.1188,41.2178,41.0693,41.0776,58859.0
2021-01-08 09:40:00,49.8,50.13,49.8,50.13,63282.0,41.0693,41.3415,41.0693,41.3415,63282.0
2021-01-08 09:45:00,50.12,50.23,50.1,50.15,90992.0,41.3332,41.424,41.3168,41.358,90992.0
2021-01-08 09:50:00,50.15,50.15,49.8,49.83,59224.0,41.358,41.358,41.0693,41.0941,59224.0
2021-01-08 09:55:00,49.83,49.84,49.62,49.62,43680.0,41.0941,41.1023,40.9209,40.9209,43680.0
2021-01-08 10:00:00,49.61,49.66,49.47,49.53,43938.0,40.9127,40.9539,40.7972,40.8467,43938.0
2021-01-08 10:05:00,49.53,49.58,49.41,49.48,44128.0,40.8467,40.8879,40.7477,40.8054,44128.0
2021-01-08 10:10:00,49.48,49.48,49.33,49.33,46353.0,40.8054,40.8054,40.6817,40.6817,46353.0
2021-01-08 10:15:00,49.35,49.52,49.31,49.43,54134.0,40.6982,40.8384,40.6653,40.7642,54134.0
2021-01-08 10:20:00,49.44,49.46,49.38,49.44,42665.0,40.7725,40.789,40.723,40.7725,42665.0
2021-01-08 10:25:00,49.43,49.48,49.14,49.16,71945.0,40.7642,40.8054,40.5251,40.5415,71945.0
2021-01-08 10:30:00,49.16,49.3,49.15,49.29,55286.0,40.5415,40.657,40.5333,40.6488,55286.0
2021-01-08 10:35:00,49.29,49.37,49.25,49.32,48131.0,40.6488,40.7147,40.6158,40.6735,48131.0
2021-01-08 10:40:00,49.33,49.45,49.3,49.44,27123.0,40.6817,40.7807,40.657,40.7725,27123.0
2021-01-08 10:45:00,49.44,49.46,49.35,49.41,48752.0,40.7725,40.789,40.6982,40.7477,48752.0
2021-01-08 10:50:00,49.43,49.47,49.4,49.47,16536.0,40.7642,40.7972,40.7395,40.7972,16536.0
2021-01-08 10:55:00,49.47,49.53,49.41,49.51,28608.0,40.7972,40.8467,40.7477,40.8302,28608.0
2021-01-08 11:00:00,49.51,49.57,49.45,49.45,36466.0,40.8302,40.8797,40.7807,40.7807,36466.0
2021-01-08 11:05:00,49.45,49.45,49.34,49.39,64482.0,40.7807,40.7807,40.69,40.7312,64482.0
2021-01-08 11:10:00,49.39,49.47,49.37,49.44,48010.0,40.7312,40.7972,40.7147,40.7725,48010.0
2021-01-08 11:15:00,49.43,49.51,49.36,49.49,28235.0,40.7642,40.8302,40.7065,40.8137,28235.0
2021-01-08 11:20:00,49.48,49.49,49.34,49.38,30691.0,40.8054,40.8137,40.69,40.723,30691.0
2021-01-08 11:25:00,49.39,49.4,49.33,49.35,13469.0,40.7312,40.7395,40.6817,40.6982,13469.0
2021-01-08 11:30:00,49.36,49.4,49.31,49.36,20781.0,40.7065,40.7395,40.6653,40.7065,20781.0
2021-01-08 11:35:00,49.35,49.4,49.32,49.39,23061.0,40.6982,40.7395,40.6735,40.7312,23061.0
2021-01-08 11:40:00,49.39,49.45,49.37,49.44,23329.0,40.7312,40.7807,40.7147,40.7725,23329.0
2021-01-08 11:45:00,49.43,49.51,49.43,49.47,34079.0,40.7642,40.8302,40.7642,40.7972,34079.0
2021-01-08 11:50:00,49.46,49.47,49.4,49.43,36514.0,40.789,40.7972,40.7395,40.7642,36514.0
2021-01-08 11:55:00,49.43,49.45,49.38,49.41,61930.0,40.7642,40.7807,40.723,40.7477,61930.0
2021-01-08 12:00:00,49.42,49.43,49.23,49.25,77087.0,40.756,40.7642,40.5993,40.6158,77087.0
2021-01-08 12:05:00,49.24,49.42,49.23,49.39,21546.0,40.6075,40.756,40.5993,40.7312,21546.0
2021-01-08 12:10:00,49.39,49.44,49.38,49.43,21731.0,40.7312,40.7725,40.723,40.7642,21731.0
2021-01-08 12:15:00,49.44,49.47,49.43,49.44,46108.0,40.7725,40.7972,40.7642,40.7725,46108.0
2021-01-08 12:20:00,49.44,49.45,49.38,49.42,87250.0,40.7725,40.7807,40.723,40.756,87250.0
2021-01-08 12:25:00,49.43,49.51,49.4,49.5,49788.0,40.7642,40.8302,40.7395,40.8219,49788.0
2021-01-08 12:30:00,49.5,49.51,49.41,49.48,42010.0,40.8219,40.8302,40.7477,40.8054,42010.0
2021-01-08 12:35:00,49.48,49.49,49.43,49.46,33382.0,40.8054,40.8137,40.7642,40.789,33382.0
2021-01-08 12:40:00,49.46,49.48,49.42,49.43,22936.0,40.789,40.8054,40.756,40.7642,22936.0
2021-01-08 12:45:00,49.43,49.45,49.34,49.37,43702.0,40.7642,40.7807,40.69,40.7147,43702.0
2021-01-08 12:50:00,49.37,49.42,49.36,49.4,14003.0,40.7147,40.756,40.7065,40.7395,14003.0
2021-01-08 12:55:00,49.4,49.44,49.36,49.39,24339.0,40.7395,40.7725,40.7065,40.7312,24339.0
2021-01-08 13:00:00,49.39,49.44,49.36,49.36,26191.0,40.7312,40.7725,40.7065,40.7065,26191.0
2021-01-08 13:05:00,49.37,49.44,49.37,49.4,26580.0,40.7147,40.7725,40.7147,40.7395,26580.0
2021-01-08 13:10:00,49.41,49.43,49.31,49.35,35229.0,40.7477,40.7642,40.6653,40.6982,35229.0
2021-01-08 13:15:00,49.35,49.36,49.21,49.22,37150.0,40.6982,40.7065,40.5828,40.591,37150.0
2021-01-08 13:20:00,49.22,49.23,49.05,49.1,37821.0,40.591,40.5993,40.4508,40.4921,37821.0
2021-01-08 13:25:00,49.11,49.17,49.09,49.12,138246.0,40.5003,40.5498,40.4838,40.5086,138246.0
2021-01-08 13:30:00,49.12,49.12,49.02,49.03,23684.0,40.5086,40.5086,40.4261,40.4343,23684.0
2021-01-08 13:35:00,49.03,49.06,48.89,48.93,60036.0,40.4343,40.4591,40.3189,40.3519,60036.0
2021-01-08 13:40:00,48.92,48.94,48.82,48.88,65678.0,40.3436,40.3601,40.2612,40.3106,65678.0
2021-01-08 13:45:00,48.87,48.93,48.81,48.86,57040.0,40.3024,40.3519,40.2529,40.2941,57040.0
2021-01-08 13:50:00,48.87,48.93,48.86,48.9,28531.0,40.3024,40.3519,40.2941,40.3271,28531.0
2021-01-08 13:55:00,48.9,48.97,48.83,48.9,95432.0,40.3271,40.3849,40.2694,40.3271,95432.0
2021-01-08 14:00:00,48.9,49.09,48.89,49.09,101558.0,40.3271,40.4838,40.3189,40.4838,101558.0
2021-01-08 14:05:00,49.1,49.16,49.07,49.09,53954.0,40.4921,40.5415,40.4673,40.4838,53954.0
2021-01-08 14:10:00,49.1,49.2,49.08,49.08,86206.0,40.4921,40.5745,40.4756,40.4756,86206.0
2021-01-08 14:15:00,49.08,49.17,49.06,49.15,32925.0,40.4756,40.5498,40.4591,40.5333,32925.0
2021-01-08 14:20:00,49.15,49.17,49.07,49.12,27599.0,40.5333,40.5498,40.4673,40.5086,27599.0
2021-01-08 14:25:00,49.13,49.19,49.09,49.19,34390.0,40.5168,40.5663,40.4838,40.5663,34390.0
2021-01-08 14:30:00,49.2,49.26,49.18,49.21,30769.0,40.5745,40.624,40.558,40.5828,30769.0
2021-01-08 14:35:00,49.21,49.25,49.19,49.21,20240.0,40.5828,40.6158,40.5663,40.5828,20240.0
2021-01-08 14:40:00,49.21,49.21,49.05,49.08,41949.0,40.5828,40.5828,40.4508,40.4756,41949.0
2021-01-08 14:45:00,49.07,49.16,49.04,49.16,31242.0,40.4673,40.5415,40.4426,40.5415,31242.0
2021-01-08 14:50:00,49.15,49.21,49.11,49.12,31605.0,40.5333,40.5828,40.5003,40.5086,31605.0
2021-01-08 14:55:00,49.12,49.22,49.11,49.18,41472.0,40.5086,40.591,40.5003,40.558,41472.0
2021-01-08 15:00:00,49.19,49.3,49.18,49.3,66840.0,40.5663,40.657,40.558,40.657,66840.0
2021-01-08 15:05:00,49.3,49.34,49.27,49.32,69960.0,40.657,40.69,40.6323,40.6735,69960.0
2021-01-08 15:10:00,49.32,49.32,49.25,49.25,65251.0,40.6735,40.6735,40.6158,40.6158,65251.0
2021-01-08 15:15:00,49.25,49.3,49.19,49.25,66204.0,40.6158,40.657,40.5663,40.6158,66204.0
2021-01-08 15:20:00,49.26,49.26,49.18,49.26,92812.0,40.624,40.624,40.558,40.624,92812.0
2021-01-08 15:25:00,49.26,49.3,49.22,49.26,95010.0,40.624,40.657,40.591,40.624,95010.0
2021-01-08 15:30:00,49.26,49.27,49.2,49.27,151600.0,40.624,40.6323,40.5745,40.6323,151600.0
2021-01-08 15:35:00,49.27,49.27,49.19,49.23,102527.0,40.6323,40.6323,40.5663,40.5993,102527.0
2021-01-08 15:40:00,49.23,49.27,49.17,49.2,141393.0,40.5993,40.6323,40.5498,40.5745,141393.0
2021-01-08 15:45:00,49.19,49.23,49.17,49.21,219126.0,40.5663,40.5993,40.5498,40.5828,219126.0
2021-01-08 15:50:00,49.21,49.27,49.15,49.22,317041.0,40.5828,40.6323,40.5333,40.591,317041.0
2021-01-08 15:55:00,49.22,49.33,49.18,49.32,364081.0,40.591,40.6817,40.558,40.6735,364081.0
2021-01-11 09:30:00,48.79,49.1,48.51,49.08,105862.0,40.2364,40.4921,40.0055,40.4756,105862.0
2021-01-11 09:35:00,49.06,49.19,49.02,49.03,30065.0,40.4591,40.5663,40.4261,40.4343,30065.0
2021-01-11 09:40:00,49.02,49.17,48.98,49.15,45000.0,40.4261,40.5498,40.3931,40.5333,45000.0
2021-01-11 09:45:00,49.15,49.2,48.97,49.1,99920.0,40.5333,40.5745,40.3849,40.4921,99920.0
2021-01-11 09:50:00,49.11,49.3,49.08,49.2,94206.0,40.5003,40.657,40.4756,40.5745,94206.0
2021-01-11 09:55:00,49.2,49.35,49.2,49.3,117175.0,40.5745,40.6982,40.5745,40.657,117175.0
2021-01-11 10:00:00,49.3,49.34,49.19,49.25,107832.0,40.657,40.69,40.5663,40.6158,107832.0
2021-01-11 10:05:00,49.25,49.29,49.13,49.25,38738.0,40.6158,40.6488,40.5168,40.6158,38738.0
2021-01-11 10:10:00,49.23,49.24,49.07,49.1,15105.0,40.5993,40.6075,40.4673,40.4921,15105.0
2021-01-11 10:15:00,49.1,49.1,48.99,49.05,28798.0,40.4921,40.4921,40.4014,40.4508,28798.0
2021-01-11 10:20:00,49.07,49.1,48.95,49.02,29995.0,40.4673,40.4921,40.3684,40.4261,29995.0
2021-01-11 10:25:00,49.02,49.08,48.96,49.03,32578.0,40.4261,40.4756,40.3766,40.4343,32578.0
2021-01-11 10:30:00,49.03,49.07,48.98,49.02,36672.0,40.4343,40.4673,40.3931,40.4261,36672.0
2021-01-11 10:35:00,49.03,49.07,49.01,49.07,13826.0,40.4343,40.4673,40.4178,40.4673,13826.0
2021-01-11 10:40:00,49.06,49.09,49.01,49.05,23284.0,40.4591,40.4838,40.4178,40.4508,23284.0
2021-01-11 10:45:00,49.05,49.05,48.9,48.99,40416.0,40.4508,40.4508,40.3271,40.4014,40416.0
2021-01-11 10:50:00,48.98,49.03,48.95,49.0,23896.0,40.3931,40.4343,40.3684,40.4096,23896.0
2021-01-11 10:55:00,48.99,49.0,48.93,48.97,20991.0,40.4014,40.4096,40.3519,40.3849,20991.0
2021-01-11 11:00:00,48.97,49.02,48.91,48.96,23353.0,40.3849,40.4261,40.3354,40.3766,23353.0
2021-01-11 11:05:00,48.96,49.01,48.9,48.93,25616.0,40.3766,40.4178,40.3271,40.3519,25616.0
2021-01-11 11:10:00,48.94,49.03,48.88,49.03,46927.0,40.3601,40.4343,40.3106,40.4343,46927.0
2021-01-11 11:15:00,49.04,49.11,48.97,49.1,38753.0,40.4426,40.5003,40.3849,40.4921,38753.0
2021-01-11 11:20:00,49.12,49.23,49.12,49.2,35051.0,40.5086,40.5993,40.5086,40.5745,35051.0
2021-01-11 11:25:00,49.2,49.24,49.17,49.23,28931.0,40.5745,40.6075,40.5498,40.5993,28931.0
2021-01-11 11:30:00,49.23,49.23,49.16,49.21,64529.0,40.5993,40.5993,40.5415,40.5828,64529.0
2021-01-11 11:35:00,49.21,49.21,49.16,49.19,30130.0,40.5828,40.5828,40.5415,40.5663,30130.0
2021-01-11 11:40:00,49.19,49.19,49.1,49.16,45586.0,40.5663,40.5663,40.4921,40.5415,45586.0
2021-01-11 11:45:00,49.16,49.22,49.16,49.2,29072.0,40.5415,40.591,40.5415,40.5745,29072.0
2021-01-11 11:50:00,49.2,49.23,49.16,49.17,46310.0,40.5745,40.5993,40.5415,40.5498,46310.0
2021-01-11 11:55:00,49.16,49.18,49.12,49.15,18396.0,40.5415,40.558,40.5086,40.5333,18396.0
2021-01-11 12:00:00,49.15,49.23,49.15,49.22,36535.0,40.5333,40.5993,40.5333,40.591,36535.0
2021-01-11 12:05:00,49.23,49.24,49.19,49.22,31889.0,40.5993,40.6075,40.5663,40.591,31889.0
2021-01-11 12:10:00,49.22,49.24,49.17,49.19,42503.0,40.591,40.6075,40.5498,40.5663,42503.0
2021-01-11 12:15:00,49.19,49.22,49.13,49.16,75396.0,40.5663,40.591,40.5168,40.5415,75396.0
2021-01-11 12:20:00,49.16,49.18,49.15,49.16,19353.0,40.5415,40.558,40.5333,40.5415,19353.0
2021-01-11 12:25:00,49.15,49.16,49.13,49.14,10207.0,40.5333,40.5415,40.5168,40.5251,10207.0
2021-01-11 12:30:00,49.14,49.24,49.13,49.22,31529.0,40.5251,40.6075,40.5168,40.591,31529.0
2021-01-11 12:35:00,49.22,49.27,49.22,49.25,40550.0,40.591,40.6323,40.591,40.6158,40550.0
2021-01-11 12:40:00,49.25,49.26,49.22,49.26,34976.0,40.6158,40.624,40.591,40.624,34976.0
2021-01-11 12:45:00,49.26,49.28,49.23,49.27,33264.0,40.624,40.6405,40.5993,40.6323,33264.0
2021-01-11 12:50:00,49.27,49.3,49.25,49.27,39173.0,40.6323,40.657,40.6158,40.6323,39173.0
2021-01-11 12:55:00,49.26,49.28,49.23,49.27,33586.0,40.624,40.6405,40.5993,40.6323,33586.0
2021-01-11 13:00:00,49.27,49.33,49.26,49.3,23249.0,40.6323,40.6817,40.624,40.657,23249.0
2021-01-11 13:05:00,49.31,49.34,49.25,49.27,79375.0,40.6653,40.69,40.6158,40.6323,79375.0
2021-01-11 13:10:00,49.27,49.3,49.25,49.27,67608.0,40.6323,40.657,40.6158,40.6323,67608.0
2021-01-11 13:15:00,49.27,49.38,49.26,49.38,37519.0,40.6323,40.723,40.624,40.723,37519.0
2021-01-11 13:20:00,49.39,49.44,49.32,49.39,28926.0,40.7312,40.7725,40.6735,40.7312,28926.0
2021-01-11 13:25:00,49.4,49.4,49.23,49.25,44353.0,40.7395,40.7395,40.5993,40.6158,44353.0
2021-01-11 13:30:00,49.25,49.28,49.22,49.25,33942.0,40.6158,40.6405,40.591,40.6158,33942.0
2021-01-11 13:35:00,49.24,49.26,49.19,49.26,36455.0,40.6075,40.624,40.5663,40.624,36455.0
2021-01-11 13:40:00,49.26,49.26,49.18,49.21,22610.0,40.624,40.624,40.558,40.5828,22610.0
2021-01-11 13:45:00,49.21,49.24,49.18,49.22,29573.0,40.5828,40.6075,40.558,40.591,29573.0
2021-01-11 13:50:00,49.22,49.25,49.2,49.24,20934.0,40.591,40.6158,40.5745,40.6075,20934.0
2021-01-11 13:55:00,49.24,49.26,49.19,49.19,31218.0,40.6075,40.624,40.5663,40.5663,31218.0
2021-01-11 14:00:00,49.18,49.26,49.16,49.23,33262.0,40.558,40.624,40.5415,40.5993,33262.0
2021-01-11 14:05:00,49.23,49.28,49.22,49.26,37099.0,40.5993,40.6405,40.591,40.624,37099.0
2021-01-11 14:10:00,49.26,49.29,49.24,49.26,50587.0,40.624,40.6488,40.6075,40.624,50587.0
2021-01-11 14:15:00,49.26,49.3,49.26,49.27,29704.0,40.624,40.657,40.624,40.6323,29704.0
2021-01-11 14:20:00,49.28,49.3,49.19,49.25,29541.0,40.6405,40.657,40.5663,40.6158,29541.0
2021-01-11 14:25:00,49.26,49.26,49.21,49.22,35677.0,40.624,40.624,40.5828,40.591,35677.0
2021-01-11 14:30:00,49.22,49.28,49.18,49.27,29650.0,40.591,40.6405,40.558,40.6323,29650.0
2021-01-11 14:35:00,49.27,49.27,49.21,49.22,22176.0,40.6323,40.6323,40.5828,40.591,22176.0
2021-01-11 14:40:00,49.22,49.25,49.21,49.24,32053.0,40.591,40.6158,40.5828,40.6075,32053.0
2021-01-11 14:45:00,49.23,49.29,49.23,49.29,28925.0,40.5993,40.6488,40.5993,40.6488,28925.0
2021-01-11 14:50:00,49.29,49.3,49.24,49.28,29462.0,40.6488,40.657,40.6075,40.6405,29462.0
2021-01-11 14:55:00,49.29,49.32,49.25,49.3,44783.0,40.6488,40.6735,40.6158,40.657,44783.0
2021-01-11 15:00:00,49.3,49.38,49.29,49.36,31728.0,40.657,40.723,40.6488,40.7065,31728.0
2021-01-11 15:05:00,49.38,49.4,49.29,49.3,36703.0,40.723,40.7395,40.6488,40.657,36703.0
2021-01-11 15:10:00,49.3,49.32,49.25,49.27,35966.0,40.657,40.6735,40.6158,40.6323,35966.0
2021-01-11 15:15:00,49.27,49.31,49.21,49.27,40963.0,40.6323,40.6653,40.5828,40.6323,40963.0
2021-01-11 15:20:00,49.26,49.31,49.23,49.3,50249.0,40.624,40.6653,40.5993,40.657,50249.0
2021-01-11 15:25:00,49.31,49.39,49.3,49.31,42736.0,40.6653,40.7312,40.657,40.6653,42736.0
2021-01-11 15:30:00,49.32,49.37,49.29,49.3,61103.0,40.6735,40.7147,40.6488,40.657,61103.0
2021-01-11 15:35:00,49.3,49.36,49.26,49.27,55488.0,40.657,40.7065,40.624,40.6323,55488.0
2021-01-11 15:40:00,49.26,49.28,49.23,49.25,65591.0,40.624,40.6405,40.5993,40.6158,65591.0
2021-01-11 15:45:00,49.25,49.37,49.24,49.33,81414.0,40.6158,40.7147,40.6075,40.6817,81414.0
2021-01-11 15:50:00,49.33,49.41,49.31,49.36,82836.0,40.6817,40.7477,40.6653,40.7065,82836.0
2021-01-11 15:55:00,49.36,49.45,49.33,49.34,360981.0,40.7065,40.7807,40.6817,40.69,360981.0
2021-01-12 09:30:00,49.84,50.1,49.7,49.7,164715.0,41.1023,41.3168,40.9869,40.9869,164715.0
2021-01-12 09:35:00,49.71,49.73,49.47,49.57,92642.0,40.9951,41.0116,40.7972,40.8797,92642.0
2021-01-12 09:40:00,49.57,49.82,49.52,49.69,35678.0,40.8797,41.0858,40.8384,40.9786,35678.0
2021-01-12 09:45:00,49.66,49.87,49.65,49.85,34967.0,40.9539,41.1271,40.9456,41.1106,34967.0
2021-01-12 09:50:00,49.84,49.85,49.67,49.77,43962.0,41.1023,41.1106,40.9621,41.0446,43962.0
2021-01-12 09:55:00,49.75,49.94,49.75,49.92,42771.0,41.0281,41.1848,41.0281,41.1683,42771.0
2021-01-12 10:00:00,49.93,49.94,49.76,49.85,78807.0,41.1766,41.1848,41.0364,41.1106,78807.0
2021-01-12 10:05:00,49.86,49.91,49.79,49.86,28973.0,41.1188,41.1601,41.0611,41.1188,28973.0
2021-01-12 10:10:00,49.86,50.01,49.86,49.95,55347.0,41.1188,41.2425,41.1188,41.193,55347.0
2021-01-12 10:15:00,49.96,50.0,49.89,49.93,112748.0,41.2013,41.2343,41.1436,41.1766,112748.0
2021-01-12 10:20:00,49.94,49.96,49.81,49.88,61789.0,41.1848,41.2013,41.0776,41.1353,61789.0
2021-01-12 10:25:00,49.88,49.94,49.8,49.9,60761.0,41.1353,41.1848,41.0693,41.1518,60761.0
2021-01-12 10:30:00,49.91,50.0,49.91,49.99,35405.0,41.1601,41.2343,41.1601,41.226,35405.0
2021-01-12 10:35:00,50.0,50.0,49.88,49.92,36470.0,41.2343,41.2343,41.1353,41.1683,36470.0
2021-01-12 10:40:00,49.92,49.99,49.86,49.93,41116.0,41.1683,41.226,41.1188,41.1766,41116.0
2021-01-12 10:45:00,49.93,49.94,49.79,49.79,58989.0,41.1766,41.1848,41.0611,41.0611,58989.0
2021-01-12 10:50:00,49.8,49.86,49.76,49.82,38230.0,41.0693,41.1188,41.0364,41.0858,38230.0
2021-01-12 10:55:00,49.82,49.87,49.76,49.82,45242.0,41.0858,41.1271,41.0364,41.0858,45242.0
2021-01-12 11:00:00,49.82,49.85,49.71,49.81,59767.0,41.0858,41.1106,40.9951,41.0776,59767.0
2021-01-12 11:05:00,49.81,49.94,49.8,49.94,35136.0,41.0776,41.1848,41.0693,41.1848,35136.0
2021-01-12 11:10:00,49.95,50.01,49.94,49.98,61250.0,41.193,41.2425,41.1848,41.2178,61250.0
2021-01-12 11:15:00,49.99,50.0,49.96,49.99,56807.0,41.226,41.2343,41.2013,41.226,56807.0
2021-01-12 11:20:00,49.99,50.0,49.95,49.97,43083.0,41.226,41.2343,41.193,41.2095,43083.0
2021-01-12 11:25:00,49.96,49.97,49.86,49.88,27522.0,41.2013,41.2095,41.1188,41.1353,27522.0
2021-01-12 11:30:00,49.88,49.88,49.79,49.81,38563.0,41.1353,41.1353,41.0611,41.0776,38563.0
2021-01-12 11:35:00,49.81,49.84,49.69,49.7,21369.0,41.0776,41.1023,40.9786,40.9869,21369.0
2021-01-12 11:40:00,49.71,49.75,49.69,49.73,23181.0,40.9951,41.0281,40.9786,41.0116,23181.0
2021-01-12 11:45:00,49.74,49.8,49.72,49.78,45039.0,41.0199,41.0693,41.0034,41.0529,45039.0
2021-01-12 11:50:00,49.79,49.8,49.65,49.72,55386.0,41.0611,41.0693,40.9456,41.0034,55386.0
2021-01-12 11:55:00,49.73,49.77,49.71,49.75,26803.0,41.0116,41.0446,40.9951,41.0281,26803.0
2021-01-12 12:00:00,49.76,49.81,49.73,49.8,34327.0,41.0364,41.0776,41.0116,41.0693,34327.0
2021-01-12 12:05:00,49.81,49.81,49.67,49.74,41822.0,41.0776,41.0776,40.9621,41.0199,41822.0
2021-01-12 12:10:00,49.75,49.75,49.69,49.73,36502.0,41.0281,41.0281,40.9786,41.0116,36502.0
2021-01-12 12:15:00,49.72,49.83,49.65,49.82,73023.0,41.0034,41.0941,40.9456,41.0858,73023.0
2021-01-12 12:20:00,49.81,49.84,49.74,49.79,39339.0,41.0776,41.1023,41.0199,41.0611,39339.0
2021-01-12 12:25:00,49.78,49.87,49.75,49.87,55921.0,41.0529,41.1271,41.0281,41.1271,55921.0
2021-01-12 12:30:00,49.89,49.89,49.7,49.71,57176.0,41.1436,41.1436,40.9869,40.9951,57176.0
2021-01-12 12:35:00,49.71,49.78,49.68,49.77,74485.0,40.9951,41.0529,40.9704,41.0446,74485.0
2021-01-12 12:40:00,49.76,49.85,49.72,49.85,29835.0,41.0364,41.1106,41.0034,41.1106,29835.0
2021-01-12 12:45:00,49.85,49.87,49.71,49.73,37484.0,41.1106,41.1271,40.9951,41.0116,37484.0
2021-01-12 12:50:00,49.74,49.76,49.68,49.7,54665.0,41.0199,41.0364,40.9704,40.9869,54665.0
2021-01-12 12:55:00,49.7,49.73,49.61,49.63,32677.0,40.9869,41.0116,40.9127,40.9291,32677.0
2021-01-12 13:00:00,49.63,49.68,49.56,49.6,53214.0,40.9291,40.9704,40.8714,40.9044,53214.0
2021-01-12 13:05:00,49.61,49.61,49.46,49.53,163490.0,40.9127,40.9127,40.789,40.8467,163490.0
2021-01-12 13:10:00,49.53,49.69,49.51,49.69,35451.0,40.8467,40.9786,40.8302,40.9786,35451.0
2021-01-12 13:15:00,49.69,49.7,49.63,49.65,30021.0,40.9786,40.9869,40.9291,40.9456,30021.0
2021-01-12 13:20:00,49.66,49.7,49.64,49.65,19289.0,40.9539,40.9869,40.9374,40.9456,19289.0
2021-01-12 13:25:00,49.65,49.72,49.64,49.7,33630.0,40.9456,41.0034,40.9374,40.9869,33630.0
2021-01-12 13:30:00,49.7,49.81,49.64,49.81,36782.0,40.9869,41.0776,40.9374,41.0776,36782.0
2021-01-12 13:35:00,49.8,49.84,49.76,49.81,70231.0,41.0693,41.1023,41.0364,41.0776,70231.0
2021-01-12 13:40:00,49.8,49.81,49.74,49.75,27852.0,41.0693,41.0776,41.0199,41.0281,27852.0
2021-01-12 13:45:00,49.75,49.75,49.69,49.73,36006.0,41.0281,41.0281,40.9786,41.0116,36006.0
2021-01-12 13:50:00,49.74,49.75,49.68,49.69,39317.0,41.0199,41.0281,40.9704,40.9786,39317.0
2021-01-12 13:55:00,49.7,49.77,49.68,49.71,33300.0,40.9869,41.0446,40.9704,40.9951,33300.0
2021-01-12 14:00:00,49.72,49.73,49.65,49.7,69247.0,41.0034,41.0116,40.9456,40.9869,69247.0
2021-01-12 14:05:00,49.7,49.7,49.61,49.63,34539.0,40.9869,40.9869,40.9127,40.9291,34539.0
2021-01-12 14:10:00,49.63,49.71,49.63,49.69,33089.0,40.9291,40.9951,40.9291,40.9786,33089.0
2021-01-12 14:15:00,49.69,49.74,49.67,49.73,38993.0,40.9786,41.0199,40.9621,41.0116,38993.0
2021-01-12 14:20:00,49.73,49.76,49.68,49.76,34025.0,41.0116,41.0364,40.9704,41.0364,34025.0
2021-01-12 14:25:00,49.75,49.79,49.71,49.72,31410.0,41.0281,41.0611,40.9951,41.0034,31410.0
2021-01-12 14:30:00,49.73,49.82,49.72,49.76,43852.0,41.0116,41.0858,41.0034,41.0364,43852.0
2021-01-12 14:35:00,49.77,49.78,49.72,49.76,28280.0,41.0446,41.0529,41.0034,41.0364,28280.0
2021-01-12 14:40:00,49.75,49.78,49.67,49.7,39205.0,41.0281,41.0529,40.9621,40.9869,39205.0
2021-01-12 14:45:00,49.71,49.77,49.67,49.74,27811.0,40.9951,41.0446,40.9621,41.0199,27811.0
2021-01-12 14:50:00,49.74,49.75,49.69,49.75,21007.0,41.0199,41.0281,40.9786,41.0281,21007.0
2021-01-12 14:55:00,49.75,49.8,49.74,49.75,29186.0,41.0281,41.0693,41.0199,41.0281,29186.0
2021-01-12 15:00:00,49.75,49.84,49.73,49.83,63323.0,41.0281,41.1023,41.0116,41.0941,63323.0
2021-01-12 15:05:00,49.82,49.83,49.77,49.8,48908.0,41.0858,41.0941,41.0446,41.0693,48908.0
2021-01-12 15:10:00,49.8,49.81,49.73,49.73,61185.0,41.0693,41.0776,41.0116,41.0116,61185.0
2021-01-12 15:15:00,49.74,49.8,49.73,49.78,58582.0,41.0199,41.0693,41.0116,41.0529,58582.0
2021-01-12 15:20:00,49.79,49.84,49.78,49.83,46230.0,41.0611,41.1023,41.0529,41.0941,46230.0
2021-01-12 15:25:00,49.84,49.88,49.8,49.86,94447.0,41.1023,41.1353,41.0693,41.1188,94447.0
2021-01-12 15:30:00,49.86,49.88,49.81,49.84,57355.0,41.1188,41.1353,41.0776,41.1023,57355.0
2021-01-12 15:35:00,49.84,49.89,49.83,49.87,73653.0,41.1023,41.1436,41.0941,41.1271,73653.0
2021-01-12 15:40:00,49.88,49.89,49.72,49.73,81392.0,41.1353,41.1436,41.0034,41.0116,81392.0
2021-01-12 15:45:00,49.73,49.77,49.69,49.74,136048.0,41.0116,41.0446,40.9786,41.0199,136048.0
2021-01-12 15:50:00,49.75,49.79,49.7,49.73,348942.0,41.0281,41.0611,40.9869,41.0116,348942.0
2021-01-12 15:55:00,49.73,49.74,49.64,49.65,335539.0,41.0116,41.0199,40.9374,40.9456,335539.0
2021-01-13 09:30:00,49.4,49.88,49.32,49.72,114547.0,40.7395,41.1353,40.6735,41.0034,114547.0
2021-01-13 09:35:00,49.72,49.79,49.54,49.68,82469.0,41.0034,41.0611,40.8549,40.9704,82469.0
2021-01-13 09:40:00,49.68,49.72,49.46,49.46,53259.0,40.9704,41.0034,40.789,40.789,53259.0
2021-01-13 09:45:00,49.46,49.51,49.43,49.43,56898.0,40.789,40.8302,40.7642,40.7642,56898.0
2021-01-13 09:50:00,49.41,49.41,49.27,49.34,43541.0,40.7477,40.7477,40.6323,40.69,43541.0
2021-01-13 09:55:00,49.34,49.42,49.33,49.41,74301.0,40.69,40.756,40.6817,40.7477,74301.0
2021-01-13 10:00:00,49.42,49.47,49.32,49.33,40923.0,40.756,40.7972,40.6735,40.6817,40923.0
2021-01-13 10:05:00,49.32,49.57,49.25,49.57,58450.0,40.6735,40.8797,40.6158,40.8797,58450.0
2021-01-13 10:10:00,49.56,49.58,49.43,49.47,46970.0,40.8714,40.8879,40.7642,40.7972,46970.0
2021-01-13 10:15:00,49.46,49.61,49.46,49.58,40390.0,40.789,40.9127,40.789,40.8879,40390.0
2021-01-13 10:20:00,49.56,49.6,49.54,49.55,50567.0,40.8714,40.9044,40.8549,40.8632,50567.0
2021-01-13 10:25:00,49.54,49.55,49.5,49.54,28700.0,40.8549,40.8632,40.8219,40.8549,28700.0
2021-01-13 10:30:00,49.55,49.56,49.36,49.37,40658.0,40.8632,40.8714,40.7065,40.7147,40658.0
2021-01-13 10:35:00,49.37,49.44,49.34,49.35,37120.0,40.7147,40.7725,40.69,40.6982,37120.0
2021-01-13 10:40:00,49.35,49.4,49.31,49.37,34085.0,40.6982,40.7395,40.6653,40.7147,34085.0
2021-01-13 10:45:00,49.37,49.39,49.26,49.27,38932.0,40.7147,40.7312,40.624,40.6323,38932.0
2021-01-13 10:50:00,49.26,49.37,49.25,49.36,35836.0,40.624,40.7147,40.6158,40.7065,35836.0
2021-01-13 10:55:00,49.35,49.4,49.33,49.39,24663.0,40.6982,40.7395,40.6817,40.7312,24663.0
2021-01-13 11:00:00,49.37,49.39,49.23,49.25,35536.0,40.7147,40.7312,40.5993,40.6158,35536.0
2021-01-13 11:05:00,49.25,49.29,49.17,49.18,40987.0,40.6158,40.6488,40.5498,40.558,40987.0
2021-01-13 11:10:00,49.19,49.28,49.18,49.22,36014.0,40.5663,40.6405,40.558,40.591,36014.0
2021-01-13 11:15:00,49.22,49.29,49.19,49.29,36809.0,40.591,40.6488,40.5663,40.6488,36809.0
2021-01-13 11:20:00,49.28,49.34,49.28,49.31,29707.0,40.6405,40.69,40.6405,40.6653,29707.0
2021-01-13 11:25:00,49.31,49.32,49.25,49.3,25988.0,40.6653,40.6735,40.6158,40.657,25988.0
2021-01-13 11:30:00,49.3,49.32,49.21,49.22,33284.0,40.657,40.6735,40.5828,40.591,33284.0
2021-01-13 11:35:00,49.21,49.27,49.18,49.25,35651.0,40.5828,40.6323,40.558,40.6158,35651.0
2021-01-13 11:40:00,49.25,49.28,49.19,49.22,42584.0,40.6158,40.6405,40.5663,40.591,42584.0
2021-01-13 11:45:00,49.23,49.23,49.15,49.18,24521.0,40.5993,40.5993,40.5333,40.558,24521.0
2021-01-13 11:50:00,49.18,49.21,49.16,49.19,26508.0,40.558,40.5828,40.5415,40.5663,26508.0
2021-01-13 11:55:00,49.19,49.23,49.16,49.22,39058.0,40.5663,40.5993,40.5415,40.591,39058.0
2021-01-13 12:00:00,49.22,49.25,49.17,49.22,33042.0,40.591,40.6158,40.5498,40.591,33042.0
2021-01-13 12:05:00,49.23,49.26,49.21,49.21,16326.0,40.5993,40.624,40.5828,40.5828,16326.0
2021-01-13 12:10:00,49.21,49.25,49.15,49.18,23414.0,40.5828,40.6158,40.5333,40.558,23414.0
2021-01-13 12:15:00,49.19,49.23,49.17,49.2,26972.0,40.5663,40.5993,40.5498,40.5745,26972.0
2021-01-13 12:20:00,49.21,49.26,49.2,49.23,20395.0,40.5828,40.624,40.5745,40.5993,20395.0
2021-01-13 12:25:00,49.23,49.34,49.23,49.33,32151.0,40.5993,40.69,40.5993,40.6817,32151.0
2021-01-13 12:30:00,49.34,49.4,49.33,49.39,21136.0,40.69,40.7395,40.6817,40.7312,21136.0
2021-01-13 12:35:00,49.38,49.42,49.37,49.41,54490.0,40.723,40.756,40.7147,40.7477,54490.0
2021-01-13 12:40:00,49.42,49.44,49.39,49.42,26029.0,40.756,40.7725,40.7312,40.756,26029.0
2021-01-13 12:45:00,49.42,49.44,49.37,49.4,38553.0,40.756,40.7725,40.7147,40.7395,38553.0
2021-01-13 12:50:00,49.4,49.47,49.38,49.47,44295.0,40.7395,40.7972,40.723,40.7972,44295.0
2021-01-13 12:55:00,49.47,49.48,49.43,49.44,23677.0,40.7972,40.8054,40.7642,40.7725,23677.0
2021-01-13 13:00:00,49.44,49.44,49.32,49.36,30243.0,40.7725,40.7725,40.6735,40.7065,30243.0
2021-01-13 13:05:00,49.36,49.37,49.32,49.34,21375.0,40.7065,40.7147,40.6735,40.69,21375.0
2021-01-13 13:10:00,49.33,49.35,49.32,49.34,11303.0,40.6817,40.6982,40.6735,40.69,11303.0
2021-01-13 13:15:00,49.34,49.37,49.33,49.37,18087.0,40.69,40.7147,40.6817,40.7147,18087.0
2021-01-13 13:20:00,49.36,49.39,49.35,49.36,22908.0,40.7065,40.7312,40.6982,40.7065,22908.0
2021-01-13 13:25:00,49.36,49.41,49.35,49.4,25295.0,40.7065,40.7477,40.6982,40.7395,25295.0
2021-01-13 13:30:00,49.41,49.48,49.4,49.48,27114.0,40.7477,40.8054,40.7395,40.8054,27114.0
2021-01-13 13:35:00,49.47,49.54,49.46,49.52,24645.0,40.7972,40.8549,40.789,40.8384,24645.0
2021-01-13 13:40:00,49.51,49.53,49.46,49.51,39579.0,40.8302,40.8467,40.789,40.8302,39579.0
2021-01-13 13:45:00,49.5,49.53,49.49,49.51,20190.0,40.8219,40.8467,40.8137,40.8302,20190.0
2021-01-13 13:50:00,49.5,49.52,49.47,49.5,20442.0,40.8219,40.8384,40.7972,40.8219,20442.0
2021-01-13 13:55:00,49.49,49.57,49.47,49.55,33870.0,40.8137,40.8797,40.7972,40.8632,33870.0
2021-01-13 14:00:00,49.56,49.64,49.46,49.5,111123.0,40.8714,40.9374,40.789,40.8219,111123.0
2021-01-13 14:05:00,49.48,49.53,49.44,49.52,55498.0,40.8054,40.8467,40.7725,40.8384,55498.0
2021-01-13 14:10:00,49.53,49.61,49.5,49.61,37392.0,40.8467,40.9127,40.8219,40.9127,37392.0
2021-01-13 14:15:00,49.61,49.63,49.57,49.58,29510.0,40.9127,40.9291,40.8797,40.8879,29510.0
2021-01-13 14:20:00,49.58,49.61,49.54,49.58,32860.0,40.8879,40.9127,40.8549,40.8879,32860.0
2021-01-13 14:25:00,49.58,49.6,49.51,49.55,35829.0,40.8879,40.9044,40.8302,40.8632,35829.0
2021-01-13 14:30:00,49.55,49.55,49.52,49.55,38041.0,40.8632,40.8632,40.8384,40.8632,38041.0
2021-01-13 14:35:00,49.55,49.55,49.5,49.53,30109.0,40.8632,40.8632,40.8219,40.8467,30109.0
2021-01-13 14:40:00,49.52,49.54,49.47,49.48,39716.0,40.8384,40.8549,40.7972,40.8054,39716.0
2021-01-13 14:45:00,49.47,49.53,49.47,49.53,51805.0,40.7972,40.8467,40.7972,40.8467,51805.0
2021-01-13 14:50:00,49.53,49.53,49.48,49.5,43312.0,40.8467,40.8467,40.8054,40.8219,43312.0
2021-01-13 14:55:00,49.5,49.52,49.46,49.51,73788.0,40.8219,40.8384,40.789,40.8302,73788.0
2021-01-13 15:00:00,49.52,49.57,49.5,49.54,176904.0,40.8384,40.8797,40.8219,40.8549,176904.0
2021-01-13 15:05:00,49.55,49.57,49.46,49.49,40583.0,40.8632,40.8797,40.789,40.8137,40583.0
2021-01-13 15:10:00,49.5,49.53,49.45,49.51,58731.0,40.8219,40.8467,40.7807,40.8302,58731.0
2021-01-13 15:15:00,49.5,49.51,49.44,49.48,69499.0,40.8219,40.8302,40.7725,40.8054,69499.0
2021-01-13 15:20:00,49.47,49.49,49.45,49.47,26179.0,40.7972,40.8137,40.7807,40.7972,26179.0
2021-01-13 15:25:00,49.47,49.49,49.44,49.45,41754.0,40.7972,40.8137,40.7725,40.7807,41754.0
2021-01-13 15:30:00,49.46,49.46,49.39,49.46,57233.0,40.789,40.789,40.7312,40.789,57233.0
2021-01-13 15:35:00,49.46,49.46,49.37,49.41,42912.0,40.789,40.789,40.7147,40.7477,42912.0
2021-01-13 15:40:00,49.41,49.47,49.4,49.44,63606.0,40.7477,40.7972,40.7395,40.7725,63606.0
2021-01-13 15:45:00,49.44,49.55,49.43,49.53,154440.0,40.7725,40.8632,40.7642,40.8467,154440.0
2021-01-13 15:50:00,49.53,49.61,49.5,49.58,144560.0,40.8467,40.9127,40.8219,40.8879,144560.0
2021-01-13 15:55:00,49.58,49.62,49.51,49.51,304932.0,40.8879,40.9209,40.8302,40.8302,304932.0
2021-01-14 09:30:00,49.61,49.71,49.33,49.34,149479.0,40.9127,40.9951,40.6817,40.69,149479.0
2021-01-14 09:35:00,49.35,49.54,49.32,49.45,88761.0,40.6982,40.8549,40.6735,40.7807,88761.0
2021-01-14 09:40:00,49.44,49.55,49.41,49.46,93813.0,40.7725,40.8632,40.7477,40.789,93813.0
2021-01-14 09:45:00,49.47,49.55,49.38,49.4,62271.0,40.7972,40.8632,40.723,40.7395,62271.0
2021-01-14 09:50:00,49.4,49.58,49.39,49.53,52987.0,40.7395,40.8879,40.7312,40.8467,52987.0
2021-01-14 09:55:00,49.54,49.66,49.54,49.63,39809.0,40.8549,40.9539,40.8549,40.9291,39809.0
2021-01-14 10:00:00,49.64,49.67,49.59,49.63,29777.0,40.9374,40.9621,40.8962,40.9291,29777.0
2021-01-14 10:05:00,49.64,49.67,49.46,49.48,62195.0,40.9374,40.9621,40.789,40.8054,62195.0
2021-01-14 10:10:00,49.47,49.64,49.46,49.6,48311.0,40.7972,40.9374,40.789,40.9044,48311.0
2021-01-14 10:15:00,49.6,49.72,49.58,49.71,39793.0,40.9044,41.0034,40.8879,40.9951,39793.0
2021-01-14 10:20:00,49.72,49.72,49.63,49.69,43304.0,41.0034,41.0034,40.9291,40.9786,43304.0
2021-01-14 10:25:00,49.7,49.73,49.61,49.63,45796.0,40.9869,41.0116,40.9127,40.9291,45796.0
2021-01-14 10:30:00,49.63,49.75,49.62,49.72,46205.0,40.9291,41.0281,40.9209,41.0034,46205.0
2021-01-14 10:35:00,49.72,49.72,49.57,49.64,44856.0,41.0034,41.0034,40.8797,40.9374,44856.0
2021-01-14 10:40:00,49.65,49.72,49.64,49.68,19482.0,40.9456,41.0034,40.9374,40.9704,19482.0
2021-01-14 10:45:00,49.68,49.68,49.53,49.54,37242.0,40.9704,40.9704,40.8467,40.8549,37242.0
2021-01-14 10:50:00,49.54,49.57,49.5,49.52,66497.0,40.8549,40.8797,40.8219,40.8384,66497.0
2021-01-14 10:55:00,49.52,49.62,49.41,49.61,88061.0,40.8384,40.9209,40.7477,40.9127,88061.0
2021-01-14 11:00:00,49.61,49.66,49.57,49.64,92530.0,40.9127,40.9539,40.8797,40.9374,92530.0
2021-01-14 11:05:00,49.64,49.67,49.55,49.56,43189.0,40.9374,40.9621,40.8632,40.8714,43189.0
2021-01-14 11:10:00,49.57,49.66,49.57,49.65,36527.0,40.8797,40.9539,40.8797,40.9456,36527.0
2021-01-14 11:15:00,49.64,49.75,49.63,49.72,26429.0,40.9374,41.0281,40.9291,41.0034,26429.0
2021-01-14 11:20:00,49.73,49.74,49.65,49.66,27625.0,41.0116,41.0199,40.9456,40.9539,27625.0
2021-01-14 11:25:00,49.63,49.67,49.61,49.64,26666.0,40.9291,40.9621,40.9127,40.9374,26666.0
2021-01-14 11:30:00,49.65,49.7,49.65,49.67,17094.0,40.9456,40.9869,40.9456,40.9621,17094.0
2021-01-14 11:35:00,49.67,49.7,49.62,49.66,21473.0,40.9621,40.9869,40.9209,40.9539,21473.0
2021-01-14 11:40:00,49.67,49.71,49.65,49.68,40786.0,40.9621,40.9951,40.9456,40.9704,40786.0
2021-01-14 11:45:00,49.66,49.73,49.64,49.71,18642.0,40.9539,41.0116,40.9374,40.9951,18642.0
2021-01-14 11:50:00,49.71,49.73,49.65,49.69,30727.0,40.9951,41.0116,40.9456,40.9786,30727.0
2021-01-14 11:55:00,49.69,49.74,49.68,49.73,30390.0,40.9786,41.0199,40.9704,41.0116,30390.0
2021-01-14 12:00:00,49.73,49.79,49.7,49.78,60489.0,41.0116,41.0611,40.9869,41.0529,60489.0
2021-01-14 12:05:00,49.78,49.79,49.73,49.74,30863.0,41.0529,41.0611,41.0116,41.0199,30863.0
2021-01-14 12:10:00,49.74,49.77,49.69,49.76,34156.0,41.0199,41.0446,40.9786,41.0364,34156.0
2021-01-14 12:15:00,49.76,49.76,49.69,49.69,51150.0,41.0364,41.0364,40.9786,40.9786,51150.0
2021-01-14 12:20:00,49.7,49.71,49.66,49.69,29392.0,40.9869,40.9951,40.9539,40.9786,29392.0
2021-01-14 12:25:00,49.69,49.71,49.67,49.69,22604.0,40.9786,40.9951,40.9621,40.9786,22604.0
2021-01-14 12:30:00,49.69,49.72,49.67,49.69,34810.0,40.9786,41.0034,40.9621,40.9786,34810.0
2021-01-14 12:35:00,49.69,49.72,49.65,49.69,30019.0,40.9786,41.0034,40.9456,40.9786,30019.0
2021-01-14 12:40:00,49.69,49.72,49.67,49.67,26606.0,40.9786,41.0034,40.9621,40.9621,26606.0
2021-01-14 12:45:00,49.67,49.69,49.63,49.65,19676.0,40.9621,40.9786,40.9291,40.9456,19676.0
2021-01-14 12:50:00,49.64,49.72,49.63,49.71,14568.0,40.9374,41.0034,40.9291,40.9951,14568.0
2021-01-14 12:55:00,49.71,49.71,49.66,49.67,22921.0,40.9951,40.9951,40.9539,40.9621,22921.0
2021-01-14 13:00:00,49.66,49.73,49.66,49.72,42240.0,40.9539,41.0116,40.9539,41.0034,42240.0
2021-01-14 13:05:00,49.73,49.73,49.68,49.68,30584.0,41.0116,41.0116,40.9704,40.9704,30584.0
2021-01-14 13:10:00,49.69,49.71,49.66,49.67,57898.0,40.9786,40.9951,40.9539,40.9621,57898.0
2021-01-14 13:15:00,49.67,49.72,49.67,49.7,51947.0,40.9621,41.0034,40.9621,40.9869,51947.0
2021-01-14 13:20:00,49.71,49.77,49.68,49.69,84200.0,40.9951,41.0446,40.9704,40.9786,84200.0
2021-01-14 13:25:00,49.68,49.72,49.67,49.7,52566.0,40.9704,41.0034,40.9621,40.9869,52566.0
2021-01-14 13:30:00,49.71,49.73,49.69,49.71,69630.0,40.9951,41.0116,40.9786,40.9951,69630.0
2021-01-14 13:35:00,49.71,49.72,49.64,49.66,77319.0,40.9951,41.0034,40.9374,40.9539,77319.0
2021-01-14 13:40:00,49.66,49.69,49.63,49.67,54861.0,40.9539,40.9786,40.9291,40.9621,54861.0
2021-01-14 13:45:00,49.68,49.69,49.64,49.64,54763.0,40.9704,40.9786,40.9374,40.9374,54763.0
2021-01-14 13:50:00,49.65,49.7,49.63,49.67,63391.0,40.9456,40.9869,40.9291,40.9621,63391.0
2021-01-14 13:55:00,49.67,49.67,49.64,49.66,80984.0,40.9621,40.9621,40.9374,40.9539,80984.0
2021-01-14 14:00:00,49.66,49.7,49.63,49.66,66181.0,40.9539,40.9869,40.9291,40.9539,66181.0
2021-01-14 14:05:00,49.65,49.66,49.59,49.6,27857.0,40.9456,40.9539,40.8962,40.9044,27857.0
2021-01-14 14:10:00,49.59,49.61,49.55,49.6,48991.0,40.8962,40.9127,40.8632,40.9044,48991.0
2021-01-14 14:15:00,49.59,49.63,49.55,49.55,63522.0,40.8962,40.9291,40.8632,40.8632,63522.0
2021-01-14 14:20:00,49.55,49.57,49.48,49.48,81179.0,40.8632,40.8797,40.8054,40.8054,81179.0
2021-01-14 14:25:00,49.49,49.51,49.47,49.5,54954.0,40.8137,40.8302,40.7972,40.8219,54954.0
2021-01-14 14:30:00,49.51,49.56,49.49,49.52,70636.0,40.8302,40.8714,40.8137,40.8384,70636.0
2021-01-14 14:35:00,49.52,49.53,49.48,49.51,44644.0,40.8384,40.8467,40.8054,40.8302,44644.0
2021-01-14 14:40:00,49.51,49.52,49.46,49.49,59508.0,40.8302,40.8384,40.789,40.8137,59508.0
2021-01-14 14:45:00,49.49,49.51,49.47,49.48,49897.0,40.8137,40.8302,40.7972,40.8054,49897.0
2021-01-14 14:50:00,49.49,49.51,49.46,49.48,48317.0,40.8137,40.8302,40.789,40.8054,48317.0
2021-01-14 14:55:00,49.47,49.5,49.44,49.48,31298.0,40.7972,40.8219,40.7725,40.8054,31298.0
2021-01-14 15:00:00,49.47,49.51,49.46,49.5,86170.0,40.7972,40.8302,40.789,40.8219,86170.0
2021-01-14 15:05:00,49.5,49.51,49.46,49.46,45035.0,40.8219,40.8302,40.789,40.789,45035.0
2021-01-14 15:10:00,49.46,49.47,49.37,49.43,81483.0,40.789,40.7972,40.7147,40.7642,81483.0
2021-01-14 15:15:00,49.43,49.47,49.35,49.37,99019.0,40.7642,40.7972,40.6982,40.7147,99019.0
2021-01-14 15:20:00,49.37,49.44,49.36,49.37,106133.0,40.7147,40.7725,40.7065,40.7147,106133.0
2021-01-14 15:25:00,49.36,49.41,49.32,49.41,77198.0,40.7065,40.7477,40.6735,40.7477,77198.0
2021-01-14 15:30:00,49.41,49.45,49.35,49.37,139236.0,40.7477,40.7807,40.6982,40.7147,139236.0
2021-01-14 15:35:00,49.37,49.42,49.34,49.41,125406.0,40.7147,40.756,40.69,40.7477,125406.0
2021-01-14 15:40:00,49.41,49.42,49.35,49.38,155165.0,40.7477,40.756,40.6982,40.723,155165.0
2021-01-14 15:45:00,49.38,49.47,49.36,49.41,117395.0,40.723,40.7972,40.7065,40.7477,117395.0
2021-01-14 15:50:00,49.4,49.42,49.31,49.37,166763.0,40.7395,40.756,40.6653,40.7147,166763.0
2021-01-14 15:55:00,49.37,49.4,49.27,49.28,575505.0,40.7147,40.7395,40.6323,40.6405,575505.0
2021-01-15 09:30:00,48.52,48.81,48.36,48.62,682189.0,40.0137,40.2529,39.8818,40.0962,682189.0
2021-01-15 09:35:00,48.69,48.7,48.33,48.47,124425.0,40.1539,40.1622,39.8571,39.9725,124425.0
2021-01-15 09:40:00,48.45,48.54,48.35,48.46,291473.0,39.956,40.0302,39.8736,39.9643,291473.0
2021-01-15 09:45:00,48.46,48.48,48.31,48.33,128208.0,39.9643,39.9808,39.8406,39.8571,128208.0
2021-01-15 09:50:00,48.32,48.34,48.11,48.13,103751.0,39.8488,39.8653,39.6756,39.6921,103751.0
2021-01-15 09:55:00,48.17,48.19,48.03,48.1,61362.0,39.7251,39.7416,39.6097,39.6674,61362.0
2021-01-15 10:00:00,48.1,48.23,48.02,48.2,117614.0,39.6674,39.7746,39.6014,39.7498,117614.0
2021-01-15 10:05:00,48.19,48.19,48.04,48.12,156890.0,39.7416,39.7416,39.6179,39.6839,156890.0
2021-01-15 10:10:00,48.11,48.19,48.08,48.16,73987.0,39.6756,39.7416,39.6509,39.7169,73987.0
2021-01-15 10:15:00,48.16,48.21,48.11,48.19,103454.0,39.7169,39.7581,39.6756,39.7416,103454.0
2021-01-15 10:20:00,48.19,48.19,48.02,48.06,119720.0,39.7416,39.7416,39.6014,39.6344,119720.0
2021-01-15 10:25:00,48.05,48.28,48.05,48.23,99466.0,39.6261,39.8158,39.6261,39.7746,99466.0
2021-01-15 10:30:00,48.24,48.31,48.2,48.25,46192.0,39.7828,39.8406,39.7498,39.7911,46192.0
2021-01-15 10:35:00,48.25,48.39,48.23,48.39,40476.0,39.7911,39.9065,39.7746,39.9065,40476.0
2021-01-15 10:40:00,48.39,48.43,48.34,48.43,52264.0,39.9065,39.9395,39.8653,39.9395,52264.0
2021-01-15 10:45:00,48.43,48.51,48.38,48.49,51542.0,39.9395,40.0055,39.8983,39.989,51542.0
2021-01-15 10:50:00,48.49,48.6,48.46,48.47,72385.0,39.989,40.0797,39.9643,39.9725,72385.0
2021-01-15 10:55:00,48.47,48.5,48.4,48.43,59480.0,39.9725,39.9973,39.9148,39.9395,59480.0
2021-01-15 11:00:00,48.44,48.44,48.25,48.27,71668.0,39.9478,39.9478,39.7911,39.8076,71668.0
2021-01-15 11:05:00,48.26,48.29,48.19,48.23,36820.0,39.7993,39.8241,39.7416,39.7746,36820.0
2021-01-15 11:10:00,48.23,48.32,48.16,48.26,45690.0,39.7746,39.8488,39.7169,39.7993,45690.0
2021-01-15 11:15:00,48.26,48.34,48.22,48.32,39284.0,39.7993,39.8653,39.7663,39.8488,39284.0
2021-01-15 11:20:00,48.32,48.4,48.32,48.34,32056.0,39.8488,39.9148,39.8488,39.8653,32056.0
2021-01-15 11:25:00,48.35,48.5,48.35,48.48,43530.0,39.8736,39.9973,39.8736,39.9808,43530.0
2021-01-15 11:30:00,48.47,48.5,48.41,48.42,40679.0,39.9725,39.9973,39.923,39.9313,40679.0
2021-01-15 11:35:00,48.41,48.5,48.39,48.49,38691.0,39.923,39.9973,39.9065,39.989,38691.0
2021-01-15 11:40:00,48.49,48.56,48.48,48.49,30593.0,39.989,40.0467,39.9808,39.989,30593.0
2021-01-15 11:45:00,48.48,48.51,48.42,48.45,33292.0,39.9808,40.0055,39.9313,39.956,33292.0
2021-01-15 11:50:00,48.43,48.44,48.36,48.37,36940.0,39.9395,39.9478,39.8818,39.89,36940.0
2021-01-15 11:55:00,48.38,48.39,48.27,48.3,46080.0,39.8983,39.9065,39.8076,39.8323,46080.0
2021-01-15 12:00:00,48.29,48.32,48.25,48.3,43395.0,39.8241,39.8488,39.7911,39.8323,43395.0
2021-01-15 12:05:00,48.3,48.35,48.28,48.29,43920.0,39.8323,39.8736,39.8158,39.8241,43920.0
2021-01-15 12:10:00,48.29,48.38,48.28,48.38,27886.0,39.8241,39.8983,39.8158,39.8983,27886.0
2021-01-15 12:15:00,48.37,48.49,48.36,48.48,28118.0,39.89,39.989,39.8818,39.9808,28118.0
2021-01-15 12:20:00,48.48,48.49,48.41,48.44,29235.0,39.9808,39.989,39.923,39.9478,29235.0
2021-01-15 12:25:00,48.44,48.56,48.42,48.56,43427.0,39.9478,40.0467,39.9313,40.0467,43427.0
2021-01-15 12:30:00,48.55,48.59,48.52,48.54,31489.0,40.0385,40.0715,40.0137,40.0302,31489.0
2021-01-15 12:35:00,48.55,48.62,48.53,48.62,33527.0,40.0385,40.0962,40.022,40.0962,33527.0
2021-01-15 12:40:00,48.61,48.65,48.6,48.62,110652.0,40.088,40.121,40.0797,40.0962,110652.0
2021-01-15 12:45:00,48.62,48.67,48.57,48.64,35167.0,40.0962,40.1375,40.055,40.1127,35167.0
2021-01-15 12:50:00,48.64,48.76,48.6,48.72,50901.0,40.1127,40.2117,40.0797,40.1787,50901.0
2021-01-15 12:55:00,48.72,48.72,48.66,48.67,27459.0,40.1787,40.1787,40.1292,40.1375,27459.0
2021-01-15 13:00:00,48.68,48.71,48.62,48.67,24953.0,40.1457,40.1704,40.0962,40.1375,24953.0
2021-01-15 13:05:00,48.66,48.7,48.63,48.65,21926.0,40.1292,40.1622,40.1045,40.121,21926.0
2021-01-15 13:10:00,48.66,48.69,48.6,48.63,23315.0,40.1292,40.1539,40.0797,40.1045,23315.0
2021-01-15 13:15:00,48.64,48.72,48.62,48.7,33988.0,40.1127,40.1787,40.0962,40.1622,33988.0
2021-01-15 13:20:00,48.69,48.73,48.68,48.73,24663.0,40.1539,40.1869,40.1457,40.1869,24663.0
2021-01-15 13:25:00,48.74,48.75,48.66,48.71,22963.0,40.1952,40.2034,40.1292,40.1704,22963.0
2021-01-15 13:30:00,48.72,48.74,48.64,48.64,22755.0,40.1787,40.1952,40.1127,40.1127,22755.0
2021-01-15 13:35:00,48.64,48.66,48.59,48.65,37721.0,40.1127,40.1292,40.0715,40.121,37721.0
2021-01-15 13:40:00,48.65,48.69,48.62,48.63,39024.0,40.121,40.1539,40.0962,40.1045,39024.0
2021-01-15 13:45:00,48.64,48.65,48.6,48.62,34532.0,40.1127,40.121,40.0797,40.0962,34532.0
2021-01-15 13:50:00,48.6,48.63,48.53,48.54,29659.0,40.0797,40.1045,40.022,40.0302,29659.0
2021-01-15 13:55:00,48.53,48.61,48.48,48.6,32367.0,40.022,40.088,39.9808,40.0797,32367.0
2021-01-15 14:00:00,48.59,48.67,48.56,48.65,40442.0,40.0715,40.1375,40.0467,40.121,40442.0
2021-01-15 14:05:00,48.65,48.67,48.58,48.59,37613.0,40.121,40.1375,40.0632,40.0715,37613.0
2021-01-15 14:10:00,48.59,48.65,48.58,48.63,21012.0,40.0715,40.121,40.0632,40.1045,21012.0
2021-01-15 14:15:00,48.63,48.68,48.61,48.61,25920.0,40.1045,40.1457,40.088,40.088,25920.0
2021-01-15 14:20:00,48.6,48.66,48.58,48.66,21544.0,40.0797,40.1292,40.0632,40.1292,21544.0
2021-01-15 14:25:00,48.66,48.72,48.63,48.71,25850.0,40.1292,40.1787,40.1045,40.1704,25850.0
2021-01-15 14:30:00,48.72,48.75,48.71,48.73,26887.0,40.1787,40.2034,40.1704,40.1869,26887.0
2021-01-15 14:35:00,48.73,48.76,48.69,48.72,30264.0,40.1869,40.2117,40.1539,40.1787,30264.0
2021-01-15 14:40:00,48.71,48.75,48.67,48.72,29317.0,40.1704,40.2034,40.1375,40.1787,29317.0
2021-01-15 14:45:00,48.73,48.79,48.71,48.76,41298.0,40.1869,40.2364,40.1704,40.2117,41298.0
2021-01-15 14:50:00,48.76,48.76,48.7,48.72,28513.0,40.2117,40.2117,40.1622,40.1787,28513.0
2021-01-15 14:55:00,48.72,48.76,48.68,48.72,40596.0,40.1787,40.2117,40.1457,40.1787,40596.0
2021-01-15 15:00:00,48.72,48.75,48.71,48.75,32085.0,40.1787,40.2034,40.1704,40.2034,32085.0
2021-01-15 15:05:00,48.75,48.75,48.7,48.72,31808.0,40.2034,40.2034,40.1622,40.1787,31808.0
2021-01-15 15:10:00,48.72,48.79,48.71,48.73,68567.0,40.1787,40.2364,40.1704,40.1869,68567.0
2021-01-15 15:15:00,48.74,48.77,48.73,48.73,54231.0,40.1952,40.2199,40.1869,40.1869,54231.0
2021-01-15 15:20:00,48.73,48.74,48.65,48.68,37598.0,40.1869,40.1952,40.121,40.1457,37598.0
2021-01-15 15:25:00,48.68,48.73,48.66,48.69,49865.0,40.1457,40.1869,40.1292,40.1539,49865.0
2021-01-15 15:30:00,48.69,48.69,48.53,48.6,155139.0,40.1539,40.1539,40.022,40.0797,155139.0
2021-01-15 15:35:00,48.59,48.62,48.52,48.53,100232.0,40.0715,40.0962,40.0137,40.022,100232.0
2021-01-15 15:40:00,48.53,48.59,48.45,48.45,115047.0,40.022,40.0715,39.956,39.956,115047.0
2021-01-15 15:45:00,48.46,48.55,48.44,48.48,244229.0,39.9643,40.0385,39.9478,39.9808,244229.0
2021-01-15 15:50:00,48.48,48.55,48.43,48.48,254315.0,39.9808,40.0385,39.9395,39.9808,254315.0
2021-01-15 15:55:00,48.48,48.48,48.38,48.4,672504.0,39.9808,39.9808,39.8983,39.9148,672504.0
2021-01-19 09:30:00,48.36,48.59,48.14,48.24,235162.0,39.8818,40.0715,39.7004,39.7828,235162.0
2021-01-19 09:35:00,48.29,48.37,48.06,48.26,174241.0,39.8241,39.89,39.6344,39.7993,174241.0
2021-01-19 09:40:00,48.26,48.29,48.07,48.26,55538.0,39.7993,39.8241,39.6426,39.7993,55538.0
2021-01-19 09:45:00,48.26,48.52,48.25,48.51,189091.0,39.7993,40.0137,39.7911,40.0055,189091.0
2021-01-19 09:50:00,48.51,48.64,48.5,48.63,75943.0,40.0055,40.1127,39.9973,40.1045,75943.0
2021-01-19 09:55:00,48.63,48.67,48.55,48.63,78765.0,40.1045,40.1375,40.0385,40.1045,78765.0
2021-01-19 10:00:00,48.63,48.63,48.44,48.51,80432.0,40.1045,40.1045,39.9478,40.0055,80432.0
2021-01-19 10:05:00,48.5,48.58,48.37,48.39,81741.0,39.9973,40.0632,39.89,39.9065,81741.0
2021-01-19 10:10:00,48.39,48.39,48.23,48.3,83214.0,39.9065,39.9065,39.7746,39.8323,83214.0
2021-01-19 10:15:00,48.3,48.37,48.26,48.3,88717.0,39.8323,39.89,39.7993,39.8323,88717.0
2021-01-19 10:20:00,48.3,48.37,48.25,48.33,72895.0,39.8323,39.89,39.7911,39.8571,72895.0
2021-01-19 10:25:00,48.32,48.34,48.28,48.33,60159.0,39.8488,39.8653,39.8158,39.8571,60159.0
2021-01-19 10:30:00,48.33,48.52,48.31,48.5,65866.0,39.8571,40.0137,39.8406,39.9973,65866.0
2021-01-19 10:35:00,48.51,48.55,48.46,48.48,54703.0,40.0055,40.0385,39.9643,39.9808,54703.0
2021-01-19 10:40:00,48.48,48.53,48.43,48.49,40540.0,39.9808,40.022,39.9395,39.989,40540.0
2021-01-19 10:45:00,48.49,48.55,48.48,48.55,68552.0,39.989,40.0385,39.9808,40.0385,68552.0
2021-01-19 10:50:00,48.55,48.64,48.55,48.59,106359.0,40.0385,40.1127,40.0385,40.0715,106359.0
2021-01-19 10:55:00,48.59,48.61,48.51,48.52,84060.0,40.0715,40.088,40.0055,40.0137,84060.0
2021-01-19 11:00:00,48.52,48.57,48.49,48.56,70311.0,40.0137,40.055,39.989,40.0467,70311.0
2021-01-19 11:05:00,48.55,48.57,48.31,48.39,58684.0,40.0385,40.055,39.8406,39.9065,58684.0
2021-01-19 11:10:00,48.39,48.47,48.33,48.47,48542.0,39.9065,39.9725,39.8571,39.9725,48542.0
2021-01-19 11:15:00,48.47,48.49,48.39,48.44,50654.0,39.9725,39.989,39.9065,39.9478,50654.0
2021-01-19 11:20:00,48.46,48.57,48.43,48.56,31013.0,39.9643,40.055,39.9395,40.0467,31013.0
2021-01-19 11:25:00,48.57,48.66,48.55,48.61,118719.0,40.055,40.1292,40.0385,40.088,118719.0
2021-01-19 11:30:00,48.6,48.63,48.47,48.49,104978.0,40.0797,40.1045,39.9725,39.989,104978.0
2021-01-19 11:35:00,48.5,48.52,48.46,48.5,30930.0,39.9973,40.0137,39.9643,39.9973,30930.0
2021-01-19 11:40:00,48.5,48.51,48.4,48.47,39009.0,39.9973,40.0055,39.9148,39.9725,39009.0
2021-01-19 11:45:00,48.47,48.54,48.44,48.53,33046.0,39.9725,40.0302,39.9478,40.022,33046.0
2021-01-19 11:50:00,48.54,48.55,48.48,48.53,31960.0,40.0302,40.0385,39.9808,40.022,31960.0
2021-01-19 11:55:00,48.53,48.54,48.47,48.47,34820.0,40.022,40.0302,39.9725,39.9725,34820.0
2021-01-19 12:00:00,48.48,48.55,48.46,48.52,31465.0,39.9808,40.0385,39.9643,40.0137,31465.0
2021-01-19 12:05:00,48.53,48.61,48.52,48.58,31318.0,40.022,40.088,40.0137,40.0632,31318.0
2021-01-19 12:10:00,48.57,48.57,48.51,48.54,39352.0,40.055,40.055,40.0055,40.0302,39352.0
2021-01-19 12:15:00,48.55,48.57,48.48,48.57,27167.0,40.0385,40.055,39.9808,40.055,27167.0
2021-01-19 12:20:00,48.56,48.57,48.43,48.43,80515.0,40.0467,40.055,39.9395,39.9395,80515.0
2021-01-19 12:25:00,48.43,48.51,48.4,48.47,40907.0,39.9395,40.0055,39.9148,39.9725,40907.0
2021-01-19 12:30:00,48.48,48.49,48.42,48.47,95570.0,39.9808,39.989,39.9313,39.9725,95570.0
2021-01-19 12:35:00,48.48,48.48,48.41,48.46,129449.0,39.9808,39.9808,39.923,39.9643,129449.0
2021-01-19 12:40:00,48.46,48.59,48.44,48.59,137786.0,39.9643,40.0715,39.9478,40.0715,137786.0
2021-01-19 12:45:00,48.6,48.61,48.56,48.59,57393.0,40.0797,40.088,40.0467,40.0715,57393.0
2021-01-19 12:50:00,48.59,48.64,48.58,48.63,66411.0,40.0715,40.1127,40.0632,40.1045,66411.0
2021-01-19 12:55:00,48.63,48.64,48.6,48.6,160802.0,40.1045,40.1127,40.0797,40.0797,160802.0
2021-01-19 13:00:00,48.6,48.61,48.49,48.57,192341.0,40.0797,40.088,39.989,40.055,192341.0
2021-01-19 13:05:00,48.56,48.6,48.5,48.6,36141.0,40.0467,40.0797,39.9973,40.0797,36141.0
2021-01-19 13:10:00,48.59,48.61,48.49,48.55,104324.0,40.0715,40.088,39.989,40.0385,104324.0
2021-01-19 13:15:00,48.56,48.58,48.49,48.49,38380.0,40.0467,40.0632,39.989,39.989,38380.0
2021-01-19 13:20:00,48.49,48.53,48.4,48.45,137205.0,39.989,40.022,39.9148,39.956,137205.0
2021-01-19 13:25:00,48.46,48.48,48.38,48.38,63608.0,39.9643,39.9808,39.8983,39.8983,63608.0
2021-01-19 13:30:00,48.39,48.44,48.37,48.4,50243.0,39.9065,39.9478,39.89,39.9148,50243.0
2021-01-19 13:35:00,48.41,48.47,48.4,48.42,52407.0,39.923,39.9725,39.9148,39.9313,52407.0
2021-01-19 13:40:00,48.42,48.43,48.36,48.37,62779.0,39.9313,39.9395,39.8818,39.89,62779.0
2021-01-19 13:45:00,48.37,48.37,48.29,48.31,61853.0,39.89,39.89,39.8241,39.8406,61853.0
2021-01-19 13:50:00,48.31,48.37,48.31,48.34,37273.0,39.8406,39.89,39.8406,39.8653,37273.0
2021-01-19 13:55:00,48.33,48.34,48.27,48.31,55249.0,39.8571,39.8653,39.8076,39.8406,55249.0
2021-01-19 14:00:00,48.31,48.31,48.24,48.24,50506.0,39.8406,39.8406,39.7828,39.7828,50506.0
2021-01-19 14:05:00,48.24,48.31,48.22,48.3,48960.0,39.7828,39.8406,39.7663,39.8323,48960.0
2021-01-19 14:10:00,48.3,48.4,48.27,48.39,78098.0,39.8323,39.9148,39.8076,39.9065,78098.0
2021-01-19 14:15:00,48.4,48.43,48.37,48.41,39878.0,39.9148,39.9395,39.89,39.923,39878.0
2021-01-19 14:20:00,48.41,48.45,48.39,48.4,48228.0,39.923,39.956,39.9065,39.9148,48228.0
2021-01-19 14:25:00,48.4,48.43,48.36,48.43,25290.0,39.9148,39.9395,39.8818,39.9395,25290.0
2021-01-19 14:30:00,48.43,48.44,48.35,48.38,48659.0,39.9395,39.9478,39.8736,39.8983,48659.0
2021-01-19 14:35:00,48.38,48.41,48.37,48.39,31317.0,39.8983,39.923,39.89,39.9065,31317.0
2021-01-19 14:40:00,48.4,48.42,48.29,48.3,56893.0,39.9148,39.9313,39.8241,39.8323,56893.0
2021-01-19 14:45:00,48.31,48.32,48.24,48.32,80187.0,39.8406,39.8488,39.7828,39.8488,80187.0
2021-01-19 14:50:00,48.31,48.31,48.21,48.23,42879.0,39.8406,39.8406,39.7581,39.7746,42879.0
2021-01-19 14:55:00,48.23,48.25,48.18,48.2,54132.0,39.7746,39.7911,39.7334,39.7498,54132.0
2021-01-19 15:00:00,48.2,48.33,48.18,48.3,74244.0,39.7498,39.8571,39.7334,39.8323,74244.0
2021-01-19 15:05:00,48.3,48.34,48.3,48.32,41274.0,39.8323,39.8653,39.8323,39.8488,41274.0
2021-01-19 15:10:00,48.32,48.34,48.27,48.29,39852.0,39.8488,39.8653,39.8076,39.8241,39852.0
2021-01-19 15:15:00,48.29,48.31,48.26,48.27,47851.0,39.8241,39.8406,39.7993,39.8076,47851.0
2021-01-19 15:20:00,48.27,48.33,48.26,48.33,49516.0,39.8076,39.8571,39.7993,39.8571,49516.0
2021-01-19 15:25:00,48.33,48.4,48.32,48.37,65203.0,39.8571,39.9148,39.8488,39.89,65203.0
2021-01-19 15:30:00,48.37,48.42,48.32,48.4,78335.0,39.89,39.9313,39.8488,39.9148,78335.0
2021-01-19 15:35:00,48.4,48.44,48.36,48.4,87994.0,39.9148,39.9478,39.8818,39.9148,87994.0
2021-01-19 15:40:00,48.4,48.46,48.37,48.43,227717.0,39.9148,39.9643,39.89,39.9395,227717.0
2021-01-19 15:45:00,48.43,48.43,48.31,48.32,143777.0,39.9395,39.9395,39.8406,39.8488,143777.0
2021-01-19 15:50:00,48.32,48.39,48.28,48.34,393145.0,39.8488,39.9065,39.8158,39.8653,393145.0
2021-01-19 15:55:00,48.33,48.37,48.03,48.06,1262592.0,39.8571,39.89,39.6097,39.6344,1262592.0
2021-01-20 09:30:00,47.0,47.45,46.42,46.51,341944.0,38.7602,39.1313,38.2819,38.3561,341944.0
2021-01-20 09:35:00,46.57,46.66,46.04,46.35,274043.0,38.4056,38.4798,37.9685,38.2242,274043.0
2021-01-20 09:40:00,46.31,46.35,45.99,46.04,164905.0,38.1912,38.2242,37.9273,37.9685,164905.0
2021-01-20 09:45:00,46.05,46.22,45.8,46.1,178160.0,37.9768,38.117,37.7706,38.018,178160.0
2021-01-20 09:50:00,46.08,46.09,45.84,45.97,154852.0,38.0015,38.0098,37.8036,37.9108,154852.0
2021-01-20 09:55:00,45.97,46.17,45.94,46.05,122588.0,37.9108,38.0757,37.8861,37.9768,122588.0
2021-01-20 10:00:00,46.04,46.05,45.9,46.02,95366.0,37.9685,37.9768,37.8531,37.952,95366.0
2021-01-20 10:05:00,46.0,46.25,45.99,46.11,104339.0,37.9355,38.1417,37.9273,38.0263,104339.0
2021-01-20 10:10:00,46.12,46.13,45.91,45.98,203239.0,38.0345,38.0427,37.8613,37.919,203239.0
2021-01-20 10:15:00,45.98,46.19,45.94,46.06,92660.0,37.919,38.0922,37.8861,37.985,92660.0
2021-01-20 10:20:00,46.09,46.25,46.01,46.21,83662.0,38.0098,38.1417,37.9438,38.1087,83662.0
2021-01-20 10:25:00,46.2,46.22,46.05,46.13,103131.0,38.1005,38.117,37.9768,38.0427,103131.0
2021-01-20 10:30:00,46.13,46.25,46.12,46.23,98207.0,38.0427,38.1417,38.0345,38.1252,98207.0
2021-01-20 10:35:00,46.22,46.36,46.16,46.36,108598.0,38.117,38.2324,38.0675,38.2324,108598.0
2021-01-20 10:40:00,46.35,46.39,46.2,46.29,77624.0,38.2242,38.2572,38.1005,38.1747,77624.0
2021-01-20 10:45:00,46.27,46.3,46.14,46.24,62149.0,38.1582,38.1829,38.051,38.1335,62149.0
2021-01-20 10:50:00,46.25,46.29,46.21,46.25,63115.0,38.1417,38.1747,38.1087,38.1417,63115.0
2021-01-20 10:55:00,46.24,46.26,46.08,46.11,110385.0,38.1335,38.15,38.0015,38.0263,110385.0
2021-01-20 11:00:00,46.11,46.11,45.82,45.84,178618.0,38.0263,38.0263,37.7871,37.8036,178618.0
2021-01-20 11:05:00,45.83,45.86,45.62,45.64,161680.0,37.7953,37.8201,37.6222,37.6387,161680.0
2021-01-20 11:10:00,45.63,45.69,45.56,45.6,104493.0,37.6304,37.6799,37.5727,37.6057,104493.0
2021-01-20 11:15:00,45.61,45.69,45.51,45.57,115354.0,37.6139,37.6799,37.5314,37.5809,115354.0
2021-01-20 11:20:00,45.58,45.65,45.57,45.61,69233.0,37.5892,37.6469,37.5809,37.6139,69233.0
2021-01-20 11:25:00,45.62,45.75,45.6,45.73,136147.0,37.6222,37.7294,37.6057,37.7129,136147.0
2021-01-20 11:30:00,45.72,45.78,45.7,45.75,48811.0,37.7046,37.7541,37.6881,37.7294,48811.0
2021-01-20 11:35:00,45.75,45.77,45.66,45.71,68030.0,37.7294,37.7459,37.6551,37.6964,68030.0
2021-01-20 11:40:00,45.72,45.81,45.67,45.79,59051.0,37.7046,37.7789,37.6634,37.7624,59051.0
2021-01-20 11:45:00,45.79,45.86,45.77,45.82,84644.0,37.7624,37.8201,37.7459,37.7871,84644.0
2021-01-20 11:50:00,45.82,45.82,45.71,45.73,55682.0,37.7871,37.7871,37.6964,37.7129,55682.0
2021-01-20 11:55:00,45.74,45.76,45.61,45.64,78702.0,37.7211,37.7376,37.6139,37.6387,78702.0
2021-01-20 12:00:00,45.63,45.71,45.63,45.69,67648.0,37.6304,37.6964,37.6304,37.6799,67648.0
2021-01-20 12:05:00,45.69,45.76,45.65,45.75,60310.0,37.6799,37.7376,37.6469,37.7294,60310.0
2021-01-20 12:10:00,45.75,45.89,45.74,45.84,57796.0,37.7294,37.8448,37.7211,37.8036,57796.0
2021-01-20 12:15:00,45.85,45.86,45.75,45.79,69073.0,37.8118,37.8201,37.7294,37.7624,69073.0
2021-01-20 12:20:00,45.79,45.82,45.74,45.81,59678.0,37.7624,37.7871,37.7211,37.7789,59678.0
2021-01-20 12:25:00,45.82,45.83,45.73,45.78,45822.0,37.7871,37.7953,37.7129,37.7541,45822.0
2021-01-20 12:30:00,45.8,45.83,45.75,45.78,42219.0,37.7706,37.7953,37.7294,37.7541,42219.0
2021-01-20 12:35:00,45.78,45.78,45.61,45.66,57224.0,37.7541,37.7541,37.6139,37.6551,57224.0
2021-01-20 12:40:00,45.66,45.71,45.63,45.66,54730.0,37.6551,37.6964,37.6304,37.6551,54730.0
2021-01-20 12:45:00,45.65,45.71,45.65,45.66,34711.0,37.6469,37.6964,37.6469,37.6551,34711.0
2021-01-20 12:50:00,45.66,45.71,45.64,45.68,33150.0,37.6551,37.6964,37.6387,37.6716,33150.0
2021-01-20 12:55:00,45.68,45.73,45.64,45.64,33829.0,37.6716,37.7129,37.6387,37.6387,33829.0
2021-01-20 13:00:00,45.65,45.69,45.62,45.64,56035.0,37.6469,37.6799,37.6222,37.6387,56035.0
2021-01-20 13:05:00,45.63,45.69,45.63,45.67,66653.0,37.6304,37.6799,37.6304,37.6634,66653.0
2021-01-20 13:10:00,45.66,45.67,45.45,45.48,102094.0,37.6551,37.6634,37.482,37.5067,102094.0
2021-01-20 13:15:00,45.46,45.53,45.45,45.46,61526.0,37.4902,37.5479,37.482,37.4902,61526.0
2021-01-20 13:20:00,45.47,45.5,45.4,45.4,60416.0,37.4985,37.5232,37.4407,37.4407,60416.0
2021-01-20 13:25:00,45.4,45.45,45.36,45.41,67710.0,37.4407,37.482,37.4077,37.449,67710.0
2021-01-20 13:30:00,45.41,45.42,45.37,45.41,30152.0,37.449,37.4572,37.416,37.449,30152.0
2021-01-20 13:35:00,45.42,45.42,45.3,45.31,44920.0,37.4572,37.4572,37.3583,37.3665,44920.0
2021-01-20 13:40:00,45.33,45.37,45.31,45.37,47321.0,37.383,37.416,37.3665,37.416,47321.0
2021-01-20 13:45:00,45.36,45.37,45.29,45.35,52275.0,37.4077,37.416,37.35,37.3995,52275.0
2021-01-20 13:50:00,45.35,45.44,45.35,45.39,139837.0,37.3995,37.4737,37.3995,37.4325,139837.0
2021-01-20 13:55:00,45.39,45.4,45.32,45.35,74557.0,37.4325,37.4407,37.3748,37.3995,74557.0
2021-01-20 14:00:00,45.34,45.39,45.34,45.36,66597.0,37.3912,37.4325,37.3912,37.4077,66597.0
2021-01-20 14:05:00,45.36,45.38,45.34,45.35,111580.0,37.4077,37.4242,37.3912,37.3995,111580.0
2021-01-20 14:10:00,45.36,45.37,45.2,45.2,117236.0,37.4077,37.416,37.2758,37.2758,117236.0
2021-01-20 14:15:00,45.21,45.34,45.19,45.33,84068.0,37.284,37.3912,37.2675,37.383,84068.0
2021-01-20 14:20:00,45.32,45.37,45.27,45.36,92436.0,37.3748,37.416,37.3335,37.4077,92436.0
2021-01-20 14:25:00,45.36,45.57,45.35,45.56,108716.0,37.4077,37.5809,37.3995,37.5727,108716.0
2021-01-20 14:30:00,45.56,45.68,45.54,45.65,111432.0,37.5727,37.6716,37.5562,37.6469,111432.0
2021-01-20 14:35:00,45.65,45.71,45.6,45.7,120076.0,37.6469,37.6964,37.6057,37.6881,120076.0
2021-01-20 14:40:00,45.69,45.7,45.59,45.6,196876.0,37.6799,37.6881,37.5974,37.6057,196876.0
2021-01-20 14:45:00,45.59,45.61,45.53,45.59,67773.0,37.5974,37.6139,37.5479,37.5974,67773.0
2021-01-20 14:50:00,45.59,45.6,45.53,45.55,66022.0,37.5974,37.6057,37.5479,37.5644,66022.0
2021-01-20 14:55:00,45.55,45.55,45.42,45.44,77706.0,37.5644,37.5644,37.4572,37.4737,77706.0
2021-01-20 15:00:00,45.44,45.52,45.43,45.47,72754.0,37.4737,37.5397,37.4655,37.4985,72754.0
2021-01-20 15:05:00,45.47,45.5,45.42,45.44,61185.0,37.4985,37.5232,37.4572,37.4737,61185.0
2021-01-20 15:10:00,45.44,45.52,45.43,45.52,117539.0,37.4737,37.5397,37.4655,37.5397,117539.0
2021-01-20 15:15:00,45.52,45.72,45.51,45.71,154342.0,37.5397,37.7046,37.5314,37.6964,154342.0
2021-01-20 15:20:00,45.72,45.78,45.67,45.71,104003.0,37.7046,37.7541,37.6634,37.6964,104003.0
2021-01-20 15:25:00,45.69,45.88,45.69,45.87,89118.0,37.6799,37.8366,37.6799,37.8283,89118.0
2021-01-20 15:30:00,45.87,45.92,45.81,45.86,219541.0,37.8283,37.8696,37.7789,37.8201,219541.0
2021-01-20 15:35:00,45.87,45.92,45.83,45.87,171183.0,37.8283,37.8696,37.7953,37.8283,171183.0
2021-01-20 15:40:00,45.87,45.87,45.73,45.73,171069.0,37.8283,37.8283,37.7129,37.7129,171069.0
2021-01-20 15:45:00,45.73,45.77,45.69,45.7,182463.0,37.7129,37.7459,37.6799,37.6881,182463.0
2021-01-20 15:50:00,45.7,45.81,45.67,45.75,322204.0,37.6881,37.7789,37.6634,37.7294,322204.0
2021-01-20 15:55:00,45.76,45.77,45.54,45.57,715381.0,37.7376,37.7459,37.5562,37.5809,715381.0
2021-01-21 09:30:00,45.69,45.97,45.58,45.64,180575.0,37.6799,37.9108,37.5892,37.6387,180575.0
2021-01-21 09:35:00,45.64,45.66,45.35,45.36,136143.0,37.6387,37.6551,37.3995,37.4077,136143.0
2021-01-21 09:40:00,45.34,45.58,45.31,45.5,120755.0,37.3912,37.5892,37.3665,37.5232,120755.0
2021-01-21 09:45:00,45.5,45.67,45.5,45.65,116300.0,37.5232,37.6634,37.5232,37.6469,116300.0
2021-01-21 09:50:00,45.65,45.82,45.64,45.74,122997.0,37.6469,37.7871,37.6387,37.7211,122997.0
2021-01-21 09:55:00,45.73,45.79,45.53,45.53,185383.0,37.7129,37.7624,37.5479,37.5479,185383.0
2021-01-21 10:00:00,45.53,45.69,45.5,45.56,92916.0,37.5479,37.6799,37.5232,37.5727,92916.0
2021-01-21 10:05:00,45.56,45.57,45.41,45.43,141323.0,37.5727,37.5809,37.449,37.4655,141323.0
2021-01-21 10:10:00,45.43,45.46,45.27,45.3,134922.0,37.4655,37.4902,37.3335,37.3583,134922.0
2021-01-21 10:15:00,45.29,45.38,45.21,45.34,91580.0,37.35,37.4242,37.284,37.3912,91580.0
2021-01-21 10:20:00,45.34,45.36,45.26,45.32,57783.0,37.3912,37.4077,37.3253,37.3748,57783.0
2021-01-21 10:25:00,45.32,45.59,45.32,45.58,57030.0,37.3748,37.5974,37.3748,37.5892,57030.0
2021-01-21 10:30:00,45.58,45.59,45.46,45.47,57632.0,37.5892,37.5974,37.4902,37.4985,57632.0
2021-01-21 10:35:00,45.46,45.47,45.42,45.47,48115.0,37.4902,37.4985,37.4572,37.4985,48115.0
2021-01-21 10:40:00,45.47,45.5,45.44,45.45,51437.0,37.4985,37.5232,37.4737,37.482,51437.0
2021-01-21 10:45:00,45.44,45.47,45.35,45.36,80056.0,37.4737,37.4985,37.3995,37.4077,80056.0
2021-01-21 10:50:00,45.36,45.38,45.28,45.29,94184.0,37.4077,37.4242,37.3418,37.35,94184.0
2021-01-21 10:55:00,45.3,45.35,45.28,45.32,59727.0,37.3583,37.3995,37.3418,37.3748,59727.0
2021-01-21 11:00:00,45.32,45.35,45.28,45.34,42896.0,37.3748,37.3995,37.3418,37.3912,42896.0
2021-01-21 11:05:00,45.33,45.34,45.19,45.25,74499.0,37.383,37.3912,37.2675,37.317,74499.0
2021-01-21 11:10:00,45.25,45.27,45.2,45.23,55003.0,37.317,37.3335,37.2758,37.3005,55003.0
2021-01-21 11:15:00,45.23,45.31,45.22,45.31,52798.0,37.3005,37.3665,37.2923,37.3665,52798.0
2021-01-21 11:20:00,45.31,45.34,45.28,45.29,48293.0,37.3665,37.3912,37.3418,37.35,48293.0
2021-01-21 11:25:00,45.29,45.34,45.29,45.31,45178.0,37.35,37.3912,37.35,37.3665,45178.0
2021-01-21 11:30:00,45.3,45.33,45.2,45.23,93866.0,37.3583,37.383,37.2758,37.3005,93866.0
2021-01-21 11:35:00,45.23,45.29,45.21,45.29,58271.0,37.3005,37.35,37.284,37.35,58271.0
2021-01-21 11:40:00,45.29,45.3,45.26,45.29,49460.0,37.35,37.3583,37.3253,37.35,49460.0
2021-01-21 11:45:00,45.29,45.35,45.26,45.34,52129.0,37.35,37.3995,37.3253,37.3912,52129.0
2021-01-21 11:50:00,45.34,45.43,45.33,45.41,60333.0,37.3912,37.4655,37.383,37.449,60333.0
2021-01-21 11:55:00,45.4,45.47,45.4,45.47,38040.0,37.4407,37.4985,37.4407,37.4985,38040.0
2021-01-21 12:00:00,45.47,45.62,45.44,45.62,58692.0,37.4985,37.6222,37.4737,37.6222,58692.0
2021-01-21 12:05:00,45.62,45.72,45.61,45.66,82018.0,37.6222,37.7046,37.6139,37.6551,82018.0
2021-01-21 12:10:00,45.67,45.68,45.6,45.63,54337.0,37.6634,37.6716,37.6057,37.6304,54337.0
2021-01-21 12:15:00,45.63,45.63,45.57,45.61,51039.0,37.6304,37.6304,37.5809,37.6139,51039.0
2021-01-21 12:20:00,45.61,45.67,45.59,45.67,43233.0,37.6139,37.6634,37.5974,37.6634,43233.0
2021-01-21 12:25:00,45.67,45.72,45.66,45.68,50881.0,37.6634,37.7046,37.6551,37.6716,50881.0
2021-01-21 12:30:00,45.68,45.68,45.63,45.64,64642.0,37.6716,37.6716,37.6304,37.6387,64642.0
2021-01-21 12:35:00,45.64,45.69,45.62,45.69,45521.0,37.6387,37.6799,37.6222,37.6799,45521.0
2021-01-21 12:40:00,45.69,45.75,45.68,45.7,56704.0,37.6799,37.7294,37.6716,37.6881,56704.0
2021-01-21 12:45:00,45.71,45.71,45.6,45.61,80761.0,37.6964,37.6964,37.6057,37.6139,80761.0
2021-01-21 12:50:00,45.61,45.67,45.56,45.64,72268.0,37.6139,37.6634,37.5727,37.6387,72268.0
2021-01-21 12:55:00,45.65,45.68,45.62,45.66,96570.0,37.6469,37.6716,37.6222,37.6551,96570.0
2021-01-21 13:00:00,45.67,45.7,45.64,45.66,98934.0,37.6634,37.6881,37.6387,37.6551,98934.0
2021-01-21 13:05:00,45.66,45.69,45.59,45.69,70975.0,37.6551,37.6799,37.5974,37.6799,70975.0
2021-01-21 13:10:00,45.69,45.78,45.68,45.77,63987.0,37.6799,37.7541,37.6716,37.7459,63987.0
2021-01-21 13:15:00,45.77,45.8,45.74,45.78,50442.0,37.7459,37.7706,37.7211,37.7541,50442.0
2021-01-21 13:20:00,45.79,45.79,45.74,45.76,53169.0,37.7624,37.7624,37.7211,37.7376,53169.0
2021-01-21 13:25:00,45.76,45.78,45.7,45.73,45228.0,37.7376,37.7541,37.6881,37.7129,45228.0
2021-01-21 13:30:00,45.73,45.79,45.72,45.77,70198.0,37.7129,37.7624,37.7046,37.7459,70198.0
2021-01-21 13:35:00,45.77,45.83,45.75,45.79,96968.0,37.7459,37.7953,37.7294,37.7624,96968.0
2021-01-21 13:40:00,45.78,45.83,45.77,45.83,59132.0,37.7541,37.7953,37.7459,37.7953,59132.0
2021-01-21 13:45:00,45.83,45.83,45.79,45.82,59069.0,37.7953,37.7953,37.7624,37.7871,59069.0
2021-01-21 13:50:00,45.82,45.84,45.8,45.81,105101.0,37.7871,37.8036,37.7706,37.7789,105101.0
2021-01-21 13:55:00,45.82,45.93,45.81,45.93,69317.0,37.7871,37.8778,37.7789,37.8778,69317.0
2021-01-21 14:00:00,45.92,45.93,45.8,45.82,164168.0,37.8696,37.8778,37.7706,37.7871,164168.0
2021-01-21 14:05:00,45.82,45.91,45.81,45.89,65836.0,37.7871,37.8613,37.7789,37.8448,65836.0
2021-01-21 14:10:00,45.89,45.93,45.88,45.91,76250.0,37.8448,37.8778,37.8366,37.8613,76250.0
2021-01-21 14:15:00,45.91,45.97,45.89,45.91,66381.0,37.8613,37.9108,37.8448,37.8613,66381.0
2021-01-21 14:20:00,45.91,45.98,45.9,45.92,68398.0,37.8613,37.919,37.8531,37.8696,68398.0
2021-01-21 14:25:00,45.91,45.95,45.88,45.93,76911.0,37.8613,37.8943,37.8366,37.8778,76911.0
2021-01-21 14:30:00,45.93,45.98,45.92,45.96,64960.0,37.8778,37.919,37.8696,37.9026,64960.0
2021-01-21 14:35:00,45.96,46.04,45.96,46.02,82987.0,37.9026,37.9685,37.9026,37.952,82987.0
2021-01-21 14:40:00,46.02,46.04,45.99,46.02,56821.0,37.952,37.9685,37.9273,37.952,56821.0
2021-01-21 14:45:00,46.02,46.05,46.0,46.03,61673.0,37.952,37.9768,37.9355,37.9603,61673.0
2021-01-21 14:50:00,46.03,46.04,45.98,45.99,63547.0,37.9603,37.9685,37.919,37.9273,63547.0
2021-01-21 14:55:00,45.99,46.04,45.99,46.02,52490.0,37.9273,37.9685,37.9273,37.952,52490.0
2021-01-21 15:00:00,46.03,46.07,46.01,46.06,68900.0,37.9603,37.9933,37.9438,37.985,68900.0
2021-01-21 15:05:00,46.06,46.08,46.03,46.04,57196.0,37.985,38.0015,37.9603,37.9685,57196.0
2021-01-21 15:10:00,46.04,46.06,46.02,46.04,83203.0,37.9685,37.985,37.952,37.9685,83203.0
2021-01-21 15:15:00,46.04,46.04,45.99,46.01,98411.0,37.9685,37.9685,37.9273,37.9438,98411.0
2021-01-21 15:20:00,46.01,46.03,45.94,45.96,118099.0,37.9438,37.9603,37.8861,37.9026,118099.0
2021-01-21 15:25:00,45.96,45.97,45.93,45.93,100463.0,37.9026,37.9108,37.8778,37.8778,100463.0
2021-01-21 15:30:00,45.94,45.95,45.89,45.94,158273.0,37.8861,37.8943,37.8448,37.8861,158273.0
2021-01-21 15:35:00,45.95,45.99,45.92,45.96,164354.0,37.8943,37.9273,37.8696,37.9026,164354.0
2021-01-21 15:40:00,45.95,45.98,45.87,45.9,249577.0,37.8943,37.919,37.8283,37.8531,249577.0
2021-01-21 15:45:00,45.9,45.93,45.82,45.84,255531.0,37.8531,37.8778,37.7871,37.8036,255531.0
2021-01-21 15:50:00,45.84,45.86,45.81,45.82,268618.0,37.8036,37.8201,37.7789,37.7871,268618.0
2021-01-21 15:55:00,45.82,45.9,45.64,45.67,1225204.0,37.7871,37.8531,37.6387,37.6634,1225204.0
2021-01-22 09:30:00,45.36,45.88,45.29,45.83,176919.0,37.4077,37.8366,37.35,37.7953,176919.0
2021-01-22 09:35:00,45.83,45.86,45.71,45.79,81992.0,37.7953,37.8201,37.6964,37.7624,81992.0
2021-01-22 09:40:00,45.79,45.88,45.72,45.78,74555.0,37.7624,37.8366,37.7046,37.7541,74555.0
2021-01-22 09:45:00,45.78,46.0,45.74,45.93,106530.0,37.7541,37.9355,37.7211,37.8778,106530.0
2021-01-22 09:50:00,45.92,45.95,45.82,45.95,88685.0,37.8696,37.8943,37.7871,37.8943,88685.0
2021-01-22 09:55:00,45.95,45.96,45.87,45.87,59705.0,37.8943,37.9026,37.8283,37.8283,59705.0
2021-01-22 10:00:00,45.87,46.05,45.87,46.04,68314.0,37.8283,37.9768,37.8283,37.9685,68314.0
2021-01-22 10:05:00,46.05,46.11,46.03,46.06,107252.0,37.9768,38.0263,37.9603,37.985,107252.0
2021-01-22 10:10:00,46.06,46.12,46.03,46.12,69295.0,37.985,38.0345,37.9603,38.0345,69295.0
2021-01-22 10:15:00,46.13,46.18,46.07,46.15,102375.0,38.0427,38.084,37.9933,38.0592,102375.0
2021-01-22 10:20:00,46.15,46.18,46.06,46.09,84103.0,38.0592,38.084,37.985,38.0098,84103.0
2021-01-22 10:25:00,46.09,46.11,45.99,46.02,101605.0,38.0098,38.0263,37.9273,37.952,101605.0
2021-01-22 10:30:00,46.02,46.05,45.88,45.89,95012.0,37.952,37.9768,37.8366,37.8448,95012.0
2021-01-22 10:35:00,45.89,45.89,45.68,45.73,96799.0,37.8448,37.8448,37.6716,37.7129,96799.0
2021-01-22 10:40:00,45.73,45.76,45.58,45.62,72797.0,37.7129,37.7376,37.5892,37.6222,72797.0
2021-01-22 10:45:00,45.63,45.71,45.56,45.7,104138.0,37.6304,37.6964,37.5727,37.6881,104138.0
2021-01-22 10:50:00,45.7,45.77,45.67,45.69,68342.0,37.6881,37.7459,37.6634,37.6799,68342.0
2021-01-22 10:55:00,45.68,45.78,45.67,45.7,66026.0,37.6716,37.7541,37.6634,37.6881,66026.0
2021-01-22 11:00:00,45.7,45.78,45.68,45.7,71166.0,37.6881,37.7541,37.6716,37.6881,71166.0
2021-01-22 11:05:00,45.71,45.74,45.68,45.71,54913.0,37.6964,37.7211,37.6716,37.6964,54913.0
2021-01-22 11:10:00,45.71,45.71,45.64,45.69,83708.0,37.6964,37.6964,37.6387,37.6799,83708.0
2021-01-22 11:15:00,45.69,45.7,45.64,45.66,58964.0,37.6799,37.6881,37.6387,37.6551,58964.0
2021-01-22 11:20:00,45.66,45.78,45.66,45.71,67051.0,37.6551,37.7541,37.6551,37.6964,67051.0
2021-01-22 11:25:00,45.71,45.78,45.71,45.77,57248.0,37.6964,37.7541,37.6964,37.7459,57248.0
2021-01-22 11:30:00,45.77,45.77,45.71,45.73,58167.0,37.7459,37.7459,37.6964,37.7129,58167.0
2021-01-22 11:35:00,45.74,45.88,45.74,45.86,65769.0,37.7211,37.8366,37.7211,37.8201,65769.0
2021-01-22 11:40:00,45.85,45.91,45.8,45.82,59873.0,37.8118,37.8613,37.7706,37.7871,59873.0
2021-01-22 11:45:00,45.82,45.84,45.8,45.83,36712.0,37.7871,37.8036,37.7706,37.7953,36712.0
2021-01-22 11:50:00,45.83,45.89,45.79,45.81,45820.0,37.7953,37.8448,37.7624,37.7789,45820.0
2021-01-22 11:55:00,45.8,45.89,45.8,45.85,42284.0,37.7706,37.8448,37.7706,37.8118,42284.0
2021-01-22 12:00:00,45.85,45.94,45.85,45.91,79384.0,37.8118,37.8861,37.8118,37.8613,79384.0
2021-01-22 12:05:00,45.91,45.93,45.88,45.9,109068.0,37.8613,37.8778,37.8366,37.8531,109068.0
2021-01-22 12:10:00,45.91,45.95,45.89,45.91,75594.0,37.8613,37.8943,37.8448,37.8613,75594.0
2021-01-22 12:15:00,45.91,45.96,45.89,45.94,93515.0,37.8613,37.9026,37.8448,37.8861,93515.0
2021-01-22 12:20:00,45.94,45.98,45.91,45.91,46987.0,37.8861,37.919,37.8613,37.8613,46987.0
2021-01-22 12:25:00,45.91,45.95,45.86,45.86,52381.0,37.8613,37.8943,37.8201,37.8201,52381.0
2021-01-22 12:30:00,45.85,45.9,45.85,45.87,51057.0,37.8118,37.8531,37.8118,37.8283,51057.0
2021-01-22 12:35:00,45.86,45.88,45.83,45.86,43086.0,37.8201,37.8366,37.7953,37.8201,43086.0
2021-01-22 12:40:00,45.86,45.88,45.83,45.85,48753.0,37.8201,37.8366,37.7953,37.8118,48753.0
2021-01-22 12:45:00,45.86,45.89,45.84,45.88,44760.0,37.8201,37.8448,37.8036,37.8366,44760.0
2021-01-22 12:50:00,45.88,45.97,45.85,45.97,52821.0,37.8366,37.9108,37.8118,37.9108,52821.0
2021-01-22 12:55:00,45.97,45.99,45.94,45.95,44622.0,37.9108,37.9273,37.8861,37.8943,44622.0
2021-01-22 13:00:00,45.94,45.95,45.89,45.89,42171.0,37.8861,37.8943,37.8448,37.8448,42171.0
2021-01-22 13:05:00,45.89,45.94,45.85,45.88,64722.0,37.8448,37.8861,37.8118,37.8366,64722.0
2021-01-22 13:10:00,45.88,45.89,45.86,45.88,38365.0,37.8366,37.8448,37.8201,37.8366,38365.0
2021-01-22 13:15:00,45.89,45.95,45.88,45.95,44214.0,37.8448,37.8943,37.8366,37.8943,44214.0
2021-01-22 13:20:00,45.95,46.01,45.95,45.98,45923.0,37.8943,37.9438,37.8943,37.919,45923.0
2021-01-22 13:25:00,45.97,45.98,45.91,45.94,73354.0,37.9108,37.919,37.8613,37.8861,73354.0
2021-01-22 13:30:00,45.93,45.94,45.88,45.89,86884.0,37.8778,37.8861,37.8366,37.8448,86884.0
2021-01-22 13:35:00,45.9,45.9,45.86,45.89,68516.0,37.8531,37.8531,37.8201,37.8448,68516.0
2021-01-22 13:40:00,45.88,45.91,45.86,45.88,81930.0,37.8366,37.8613,37.8201,37.8366,81930.0
2021-01-22 13:45:00,45.88,45.89,45.83,45.86,57836.0,37.8366,37.8448,37.7953,37.8201,57836.0
2021-01-22 13:50:00,45.87,45.9,45.84,45.86,43077.0,37.8283,37.8531,37.8036,37.8201,43077.0
2021-01-22 13:55:00,45.86,45.86,45.74,45.75,84155.0,37.8201,37.8201,37.7211,37.7294,84155.0
2021-01-22 14:00:00,45.75,45.76,45.7,45.74,52510.0,37.7294,37.7376,37.6881,37.7211,52510.0
2021-01-22 14:05:00,45.75,45.75,45.68,45.71,81309.0,37.7294,37.7294,37.6716,37.6964,81309.0
2021-01-22 14:10:00,45.71,45.76,45.69,45.73,74275.0,37.6964,37.7376,37.6799,37.7129,74275.0
2021-01-22 14:15:00,45.73,45.75,45.69,45.75,66683.0,37.7129,37.7294,37.6799,37.7294,66683.0
2021-01-22 14:20:00,45.75,45.81,45.74,45.78,51236.0,37.7294,37.7789,37.7211,37.7541,51236.0
2021-01-22 14:25:00,45.78,45.83,45.78,45.82,40608.0,37.7541,37.7953,37.7541,37.7871,40608.0
2021-01-22 14:30:00,45.83,45.86,45.79,45.83,59761.0,37.7953,37.8201,37.7624,37.7953,59761.0
2021-01-22 14:35:00,45.84,45.87,45.83,45.86,49105.0,37.8036,37.8283,37.7953,37.8201,49105.0
2021-01-22 14:40:00,45.86,45.91,45.83,45.88,49506.0,37.8201,37.8613,37.7953,37.8366,49506.0
2021-01-22 14:45:00,45.88,45.97,45.88,45.94,84597.0,37.8366,37.9108,37.8366,37.8861,84597.0
2021-01-22 14:50:00,45.95,45.98,45.91,45.94,63247.0,37.8943,37.919,37.8613,37.8861,63247.0
2021-01-22 14:55:00,45.94,45.97,45.9,45.95,64072.0,37.8861,37.9108,37.8531,37.8943,64072.0
2021-01-22 15:00:00,45.95,46.01,45.94,45.98,75788.0,37.8943,37.9438,37.8861,37.919,75788.0
2021-01-22 15:05:00,45.98,46.0,45.95,45.97,72449.0,37.919,37.9355,37.8943,37.9108,72449.0
2021-01-22 15:10:00,45.97,45.97,45.89,45.9,82181.0,37.9108,37.9108,37.8448,37.8531,82181.0
2021-01-22 15:15:00,45.9,45.94,45.89,45.91,68718.0,37.8531,37.8861,37.8448,37.8613,68718.0
2021-01-22 15:20:00,45.91,46.0,45.9,46.0,79106.0,37.8613,37.9355,37.8531,37.9355,79106.0
2021-01-22 15:25:00,46.0,46.1,45.97,46.09,91270.0,37.9355,38.018,37.9108,38.0098,91270.0
2021-01-22 15:30:00,46.09,46.11,46.03,46.08,90894.0,38.0098,38.0263,37.9603,38.0015,90894.0
2021-01-22 15:35:00,46.09,46.14,46.06,46.13,99564.0,38.0098,38.051,37.985,38.0427,99564.0
2021-01-22 15:40:00,46.13,46.2,46.13,46.16,138856.0,38.0427,38.1005,38.0427,38.0675,138856.0
2021-01-22 15:45:00,46.16,46.17,46.02,46.06,145420.0,38.0675,38.0757,37.952,37.985,145420.0
2021-01-22 15:50:00,46.07,46.13,46.05,46.05,193125.0,37.9933,38.0427,37.9768,37.9768,193125.0
2021-01-22 15:55:00,46.05,46.09,45.84,45.85,729729.0,37.9768,38.0098,37.8036,37.8118,729729.0
2021-01-25 09:30:00,45.56,45.56,45.11,45.15,335125.0,37.5727,37.5727,37.2016,37.2346,335125.0
2021-01-25 09:35:00,45.17,45.18,44.91,44.99,169956.0,37.2511,37.2593,37.0366,37.1026,169956.0
2021-01-25 09:40:00,45.0,45.08,44.93,45.04,135697.0,37.1109,37.1768,37.0531,37.1438,135697.0
2021-01-25 09:45:00,45.04,45.15,45.02,45.09,109839.0,37.1438,37.2346,37.1273,37.1851,109839.0
2021-01-25 09:50:00,45.1,45.18,45.1,45.17,116731.0,37.1933,37.2593,37.1933,37.2511,116731.0
2021-01-25 09:55:00,45.17,45.41,45.17,45.34,196405.0,37.2511,37.449,37.2511,37.3912,196405.0
2021-01-25 10:00:00,45.34,45.55,45.33,45.54,142852.0,37.3912,37.5644,37.383,37.5562,142852.0
2021-01-25 10:05:00,45.54,45.63,45.52,45.58,92121.0,37.5562,37.6304,37.5397,37.5892,92121.0
2021-01-25 10:10:00,45.58,45.59,45.44,45.48,86904.0,37.5892,37.5974,37.4737,37.5067,86904.0
2021-01-25 10:15:00,45.5,45.62,45.47,45.6,82725.0,37.5232,37.6222,37.4985,37.6057,82725.0
2021-01-25 10:20:00,45.6,45.71,45.57,45.7,46050.0,37.6057,37.6964,37.5809,37.6881,46050.0
2021-01-25 10:25:00,45.7,45.74,45.6,45.63,59158.0,37.6881,37.7211,37.6057,37.6304,59158.0
2021-01-25 10:30:00,45.63,45.7,45.62,45.66,41867.0,37.6304,37.6881,37.6222,37.6551,41867.0
2021-01-25 10:35:00,45.67,45.71,45.59,45.7,56482.0,37.6634,37.6964,37.5974,37.6881,56482.0
2021-01-25 10:40:00,45.69,45.77,45.68,45.7,53692.0,37.6799,37.7459,37.6716,37.6881,53692.0
2021-01-25 10:45:00,45.69,45.72,45.61,45.63,71308.0,37.6799,37.7046,37.6139,37.6304,71308.0
2021-01-25 10:50:00,45.62,45.64,45.58,45.61,93634.0,37.6222,37.6387,37.5892,37.6139,93634.0
2021-01-25 10:55:00,45.6,45.61,45.37,45.39,92126.0,37.6057,37.6139,37.416,37.4325,92126.0
2021-01-25 11:00:00,45.39,45.5,45.35,45.38,53525.0,37.4325,37.5232,37.3995,37.4242,53525.0
2021-01-25 11:05:00,45.37,45.5,45.31,45.38,114493.0,37.416,37.5232,37.3665,37.4242,114493.0
2021-01-25 11:10:00,45.38,45.52,45.37,45.47,66188.0,37.4242,37.5397,37.416,37.4985,66188.0
2021-01-25 11:15:00,45.47,45.47,45.28,45.34,69057.0,37.4985,37.4985,37.3418,37.3912,69057.0
2021-01-25 11:20:00,45.33,45.4,45.31,45.35,51397.0,37.383,37.4407,37.3665,37.3995,51397.0
2021-01-25 11:25:00,45.35,45.36,45.26,45.28,48892.0,37.3995,37.4077,37.3253,37.3418,48892.0
2021-01-25 11:30:00,45.29,45.31,45.2,45.31,54185.0,37.35,37.3665,37.2758,37.3665,54185.0
2021-01-25 11:35:00,45.31,45.33,45.18,45.21,55796.0,37.3665,37.383,37.2593,37.284,55796.0
2021-01-25 11:40:00,45.21,45.31,45.16,45.29,53710.0,37.284,37.3665,37.2428,37.35,53710.0
2021-01-25 11:45:00,45.3,45.34,45.2,45.29,98214.0,37.3583,37.3912,37.2758,37.35,98214.0
2021-01-25 11:50:00,45.29,45.32,45.22,45.26,72081.0,37.35,37.3748,37.2923,37.3253,72081.0
2021-01-25 11:55:00,45.27,45.39,45.24,45.36,72014.0,37.3335,37.4325,37.3088,37.4077,72014.0
2021-01-25 12:00:00,45.36,45.39,45.34,45.34,71494.0,37.4077,37.4325,37.3912,37.3912,71494.0
2021-01-25 12:05:00,45.34,45.47,45.33,45.41,59990.0,37.3912,37.4985,37.383,37.449,59990.0
2021-01-25 12:10:00,45.4,45.45,45.35,45.37,43537.0,37.4407,37.482,37.3995,37.416,43537.0
2021-01-25 12:15:00,45.37,45.41,45.33,45.35,39628.0,37.416,37.449,37.383,37.3995,39628.0
2021-01-25 12:20:00,45.35,45.42,45.35,45.39,33593.0,37.3995,37.4572,37.3995,37.4325,33593.0
2021-01-25 12:25:00,45.4,45.49,45.4,45.45,51707.0,37.4407,37.515,37.4407,37.482,51707.0
2021-01-25 12:30:00,45.45,45.54,45.41,45.54,64762.0,37.482,37.5562,37.449,37.5562,64762.0
2021-01-25 12:35:00,45.53,45.56,45.48,45.48,35243.0,37.5479,37.5727,37.5067,37.5067,35243.0
2021-01-25 12:40:00,45.49,45.6,45.49,45.57,39595.0,37.515,37.6057,37.515,37.5809,39595.0
2021-01-25 12:45:00,45.58,45.61,45.57,45.6,38910.0,37.5892,37.6139,37.5809,37.6057,38910.0
2021-01-25 12:50:00,45.6,45.62,45.53,45.57,49432.0,37.6057,37.6222,37.5479,37.5809,49432.0
2021-01-25 12:55:00,45.58,45.59,45.52,45.59,52539.0,37.5892,37.5974,37.5397,37.5974,52539.0
2021-01-25 13:00:00,45.59,45.62,45.57,45.59,41989.0,37.5974,37.6222,37.5809,37.5974,41989.0
2021-01-25 13:05:00,45.59,45.6,45.52,45.54,64498.0,37.5974,37.6057,37.5397,37.5562,64498.0
2021-01-25 13:10:00,45.54,45.62,45.53,45.61,48538.0,37.5562,37.6222,37.5479,37.6139,48538.0
2021-01-25 13:15:00,45.61,45.63,45.57,45.59,75605.0,37.6139,37.6304,37.5809,37.5974,75605.0
2021-01-25 13:20:00,45.59,45.64,45.57,45.62,67320.0,37.5974,37.6387,37.5809,37.6222,67320.0
2021-01-25 13:25:00,45.62,45.65,45.59,45.6,111938.0,37.6222,37.6469,37.5974,37.6057,111938.0
2021-01-25 13:30:00,45.6,45.69,45.59,45.64,138279.0,37.6057,37.6799,37.5974,37.6387,138279.0
2021-01-25 13:35:00,45.65,45.73,45.64,45.72,42416.0,37.6469,37.7129,37.6387,37.7046,42416.0
2021-01-25 13:40:00,45.72,45.74,45.68,45.72,24501.0,37.7046,37.7211,37.6716,37.7046,24501.0
2021-01-25 13:45:00,45.72,45.74,45.66,45.69,45601.0,37.7046,37.7211,37.6551,37.6799,45601.0
2021-01-25 13:50:00,45.69,45.7,45.64,45.65,29622.0,37.6799,37.6881,37.6387,37.6469,29622.0
2021-01-25 13:55:00,45.64,45.72,45.63,45.71,36742.0,37.6387,37.7046,37.6304,37.6964,36742.0
2021-01-25 14:00:00,45.72,45.72,45.67,45.71,36892.0,37.7046,37.7046,37.6634,37.6964,36892.0
2021-01-25 14:05:00,45.71,45.71,45.65,45.66,40171.0,37.6964,37.6964,37.6469,37.6551,40171.0
2021-01-25 14:10:00,45.66,45.68,45.62,45.66,33655.0,37.6551,37.6716,37.6222,37.6551,33655.0
2021-01-25 14:15:00,45.66,45.69,45.6,45.64,48893.0,37.6551,37.6799,37.6057,37.6387,48893.0
2021-01-25 14:20:00,45.63,45.66,45.62,45.63,32738.0,37.6304,37.6551,37.6222,37.6304,32738.0
2021-01-25 14:25:00,45.64,45.68,45.62,45.68,27898.0,37.6387,37.6716,37.6222,37.6716,27898.0
2021-01-25 14:30:00,45.68,45.69,45.64,45.65,43086.0,37.6716,37.6799,37.6387,37.6469,43086.0
2021-01-25 14:35:00,45.66,45.67,45.62,45.66,41191.0,37.6551,37.6634,37.6222,37.6551,41191.0
2021-01-25 14:40:00,45.65,45.73,45.64,45.73,45946.0,37.6469,37.7129,37.6387,37.7129,45946.0
2021-01-25 14:45:00,45.72,45.77,45.71,45.75,26198.0,37.7046,37.7459,37.6964,37.7294,26198.0
2021-01-25 14:50:00,45.75,45.8,45.73,45.78,60459.0,37.7294,37.7706,37.7129,37.7541,60459.0
2021-01-25 14:55:00,45.77,45.79,45.71,45.74,35427.0,37.7459,37.7624,37.6964,37.7211,35427.0
2021-01-25 15:00:00,45.75,45.8,45.74,45.77,50852.0,37.7294,37.7706,37.7211,37.7459,50852.0
2021-01-25 15:05:00,45.78,45.92,45.77,45.9,49029.0,37.7541,37.8696,37.7459,37.8531,49029.0
2021-01-25 15:10:00,45.89,45.93,45.86,45.91,66518.0,37.8448,37.8778,37.8201,37.8613,66518.0
2021-01-25 15:15:00,45.91,46.0,45.9,45.96,76294.0,37.8613,37.9355,37.8531,37.9026,76294.0
2021-01-25 15:20:00,45.95,46.05,45.94,46.02,85693.0,37.8943,37.9768,37.8861,37.952,85693.0
2021-01-25 15:25:00,46.02,46.03,45.95,45.98,70762.0,37.952,37.9603,37.8943,37.919,70762.0
2021-01-25 15:30:00,45.98,46.01,45.88,45.9,77691.0,37.919,37.9438,37.8366,37.8531,77691.0
2021-01-25 15:35:00,45.9,45.91,45.78,45.79,99715.0,37.8531,37.8613,37.7541,37.7624,99715.0
2021-01-25 15:40:00,45.8,45.92,45.77,45.91,151670.0,37.7706,37.8696,37.7459,37.8613,151670.0
2021-01-25 15:45:00,45.9,45.95,45.89,45.95,170785.0,37.8531,37.8943,37.8448,37.8943,170785.0
2021-01-25 15:50:00,45.94,45.95,45.86,45.9,186657.0,37.8861,37.8943,37.8201,37.8531,186657.0
2021-01-25 15:55:00,45.9,45.9,45.74,45.77,586944.0,37.8531,37.8531,37.7211,37.7459,586944.0
2021-01-26 09:30:00,46.15,46.18,45.62,45.69,200738.0,38.0592,38.084,37.6222,37.6799,200738.0
2021-01-26 09:35:00,45.7,45.87,45.62,45.75,81260.0,37.6881,37.8283,37.6222,37.7294,81260.0
2021-01-26 09:40:00,45.74,46.0,45.73,46.0,64075.0,37.7211,37.9355,37.7129,37.9355,64075.0
2021-01-26 09:45:00,46.0,46.01,45.82,45.82,70718.0,37.9355,37.9438,37.7871,37.7871,70718.0
2021-01-26 09:50:00,45.81,45.81,45.68,45.69,66266.0,37.7789,37.7789,37.6716,37.6799,66266.0
2021-01-26 09:55:00,45.69,45.74,45.66,45.7,76272.0,37.6799,37.7211,37.6551,37.6881,76272.0
2021-01-26 10:00:00,45.7,45.75,45.62,45.72,74105.0,37.6881,37.7294,37.6222,37.7046,74105.0
2021-01-26 10:05:00,45.72,45.75,45.53,45.54,97517.0,37.7046,37.7294,37.5479,37.5562,97517.0
2021-01-26 10:10:00,45.53,45.58,45.35,45.45,95446.0,37.5479,37.5892,37.3995,37.482,95446.0
2021-01-26 10:15:00,45.45,45.49,45.4,45.43,42522.0,37.482,37.515,37.4407,37.4655,42522.0
2021-01-26 10:20:00,45.44,45.57,45.43,45.46,43436.0,37.4737,37.5809,37.4655,37.4902,43436.0
2021-01-26 10:25:00,45.46,45.6,45.43,45.57,155905.0,37.4902,37.6057,37.4655,37.5809,155905.0
2021-01-26 10:30:00,45.57,45.57,45.35,45.36,114814.0,37.5809,37.5809,37.3995,37.4077,114814.0
2021-01-26 10:35:00,45.36,45.47,45.36,45.47,56950.0,37.4077,37.4985,37.4077,37.4985,56950.0
2021-01-26 10:40:00,45.47,45.53,45.45,45.51,62228.0,37.4985,37.5479,37.482,37.5314,62228.0
2021-01-26 10:45:00,45.51,45.59,45.5,45.57,55253.0,37.5314,37.5974,37.5232,37.5809,55253.0
2021-01-26 10:50:00,45.57,45.57,45.45,45.51,81300.0,37.5809,37.5809,37.482,37.5314,81300.0
2021-01-26 10:55:00,45.52,45.57,45.44,45.44,100110.0,37.5397,37.5809,37.4737,37.4737,100110.0
2021-01-26 11:00:00,45.45,45.49,45.39,45.49,49077.0,37.482,37.515,37.4325,37.515,49077.0
2021-01-26 11:05:00,45.49,45.49,45.43,45.48,91336.0,37.515,37.515,37.4655,37.5067,91336.0
2021-01-26 11:10:00,45.48,45.57,45.47,45.57,36173.0,37.5067,37.5809,37.4985,37.5809,36173.0
2021-01-26 11:15:00,45.56,45.56,45.47,45.48,27834.0,37.5727,37.5727,37.4985,37.5067,27834.0
2021-01-26 11:20:00,45.48,45.55,45.45,45.53,565636.0,37.5067,37.5644,37.482,37.5479,565636.0
2021-01-26 11:25:00,45.52,45.63,45.47,45.62,37058.0,37.5397,37.6304,37.4985,37.6222,37058.0
2021-01-26 11:30:00,45.62,45.67,45.59,45.63,27601.0,37.6222,37.6634,37.5974,37.6304,27601.0
2021-01-26 11:35:00,45.62,45.65,45.58,45.58,64230.0,37.6222,37.6469,37.5892,37.5892,64230.0
2021-01-26 11:40:00,45.58,45.58,45.52,45.53,25751.0,37.5892,37.5892,37.5397,37.5479,25751.0
2021-01-26 11:45:00,45.53,45.53,45.43,45.44,31204.0,37.5479,37.5479,37.4655,37.4737,31204.0
2021-01-26 11:50:00,45.44,45.47,45.36,45.37,36632.0,37.4737,37.4985,37.4077,37.416,36632.0
2021-01-26 11:55:00,45.37,45.43,45.35,45.39,46356.0,37.416,37.4655,37.3995,37.4325,46356.0
2021-01-26 12:00:00,45.39,45.43,45.38,45.39,38131.0,37.4325,37.4655,37.4242,37.4325,38131.0
2021-01-26 12:05:00,45.4,45.42,45.38,45.41,32343.0,37.4407,37.4572,37.4242,37.449,32343.0
2021-01-26 12:10:00,45.42,45.42,45.32,45.36,57591.0,37.4572,37.4572,37.3748,37.4077,57591.0
2021-01-26 12:15:00,45.37,45.4,45.35,45.38,61742.0,37.416,37.4407,37.3995,37.4242,61742.0
2021-01-26 12:20:00,45.39,45.47,45.39,45.44,25397.0,37.4325,37.4985,37.4325,37.4737,25397.0
2021-01-26 12:25:00,45.44,45.53,45.43,45.51,30898.0,37.4737,37.5479,37.4655,37.5314,30898.0
2021-01-26 12:30:00,45.51,45.52,45.48,45.52,24564.0,37.5314,37.5397,37.5067,37.5397,24564.0
2021-01-26 12:35:00,45.52,45.57,45.5,45.56,18964.0,37.5397,37.5809,37.5232,37.5727,18964.0
2021-01-26 12:40:00,45.55,45.56,45.5,45.51,17587.0,37.5644,37.5727,37.5232,37.5314,17587.0
2021-01-26 12:45:00,45.51,45.52,45.47,45.51,27045.0,37.5314,37.5397,37.4985,37.5314,27045.0
2021-01-26 12:50:00,45.5,45.57,45.49,45.56,22043.0,37.5232,37.5809,37.515,37.5727,22043.0
2021-01-26 12:55:00,45.56,45.61,45.56,45.57,26561.0,37.5727,37.6139,37.5727,37.5809,26561.0
2021-01-26 13:00:00,45.57,45.64,45.57,45.64,36084.0,37.5809,37.6387,37.5809,37.6387,36084.0
2021-01-26 13:05:00,45.63,45.67,45.62,45.66,31252.0,37.6304,37.6634,37.6222,37.6551,31252.0
2021-01-26 13:10:00,45.67,45.68,45.65,45.68,18969.0,37.6634,37.6716,37.6469,37.6716,18969.0
2021-01-26 13:15:00,45.69,45.7,45.66,45.66,25382.0,37.6799,37.6881,37.6551,37.6551,25382.0
2021-01-26 13:20:00,45.67,45.67,45.61,45.62,24373.0,37.6634,37.6634,37.6139,37.6222,24373.0
2021-01-26 13:25:00,45.63,45.65,45.61,45.64,49573.0,37.6304,37.6469,37.6139,37.6387,49573.0
2021-01-26 13:30:00,45.64,45.64,45.6,45.62,20833.0,37.6387,37.6387,37.6057,37.6222,20833.0
2021-01-26 13:35:00,45.61,45.62,45.48,45.51,101009.0,37.6139,37.6222,37.5067,37.5314,101009.0
2021-01-26 13:40:00,45.51,45.55,45.48,45.54,42072.0,37.5314,37.5644,37.5067,37.5562,42072.0
2021-01-26 13:45:00,45.54,45.57,45.5,45.55,44723.0,37.5562,37.5809,37.5232,37.5644,44723.0
2021-01-26 13:50:00,45.55,45.56,45.48,45.48,40460.0,37.5644,37.5727,37.5067,37.5067,40460.0
2021-01-26 13:55:00,45.48,45.52,45.47,45.51,54592.0,37.5067,37.5397,37.4985,37.5314,54592.0
2021-01-26 14:00:00,45.51,45.58,45.49,45.55,43915.0,37.5314,37.5892,37.515,37.5644,43915.0
2021-01-26 14:05:00,45.55,45.59,45.55,45.56,27194.0,37.5644,37.5974,37.5644,37.5727,27194.0
2021-01-26 14:10:00,45.57,45.63,45.53,45.63,48153.0,37.5809,37.6304,37.5479,37.6304,48153.0
2021-01-26 14:15:00,45.63,45.66,45.61,45.62,36733.0,37.6304,37.6551,37.6139,37.6222,36733.0
2021-01-26 14:20:00,45.62,45.64,45.6,45.64,27883.0,37.6222,37.6387,37.6057,37.6387,27883.0
2021-01-26 14:25:00,45.64,45.64,45.55,45.59,34890.0,37.6387,37.6387,37.5644,37.5974,34890.0
2021-01-26 14:30:00,45.59,45.62,45.57,45.61,24941.0,37.5974,37.6222,37.5809,37.6139,24941.0
2021-01-26 14:35:00,45.61,45.61,45.55,45.55,27207.0,37.6139,37.6139,37.5644,37.5644,27207.0
2021-01-26 14:40:00,45.56,45.57,45.53,45.57,28488.0,37.5727,37.5809,37.5479,37.5809,28488.0
2021-01-26 14:45:00,45.57,45.58,45.51,45.53,33124.0,37.5809,37.5892,37.5314,37.5479,33124.0
2021-01-26 14:50:00,45.53,45.58,45.52,45.57,22219.0,37.5479,37.5892,37.5397,37.5809,22219.0
2021-01-26 14:55:00,45.57,45.62,45.55,45.62,45998.0,37.5809,37.6222,37.5644,37.6222,45998.0
2021-01-26 15:00:00,45.62,45.65,45.58,45.65,36422.0,37.6222,37.6469,37.5892,37.6469,36422.0
2021-01-26 15:05:00,45.65,45.66,45.61,45.65,37600.0,37.6469,37.6551,37.6139,37.6469,37600.0
2021-01-26 15:10:00,45.65,45.67,45.58,45.59,49160.0,37.6469,37.6634,37.5892,37.5974,49160.0
2021-01-26 15:15:00,45.58,45.6,45.54,45.59,55832.0,37.5892,37.6057,37.5562,37.5974,55832.0
2021-01-26 15:20:00,45.59,45.63,45.58,45.59,42702.0,37.5974,37.6304,37.5892,37.5974,42702.0
2021-01-26 15:25:00,45.6,45.62,45.57,45.62,47627.0,37.6057,37.6222,37.5809,37.6222,47627.0
2021-01-26 15:30:00,45.6,45.62,45.56,45.58,36775.0,37.6057,37.6222,37.5727,37.5892,36775.0
2021-01-26 15:35:00,45.57,45.59,45.52,45.54,126766.0,37.5809,37.5974,37.5397,37.5562,126766.0
2021-01-26 15:40:00,45.54,45.54,45.49,45.53,125153.0,37.5562,37.5562,37.515,37.5479,125153.0
2021-01-26 15:45:00,45.53,45.55,45.48,45.51,176045.0,37.5479,37.5644,37.5067,37.5314,176045.0
2021-01-26 15:50:00,45.51,45.52,45.38,45.4,166319.0,37.5314,37.5397,37.4242,37.4407,166319.0
2021-01-26 15:55:00,45.39,45.39,45.18,45.2,920179.0,37.4325,37.4325,37.2593,37.2758,920179.0
2021-01-27 09:30:00,44.6,44.75,44.07,44.1,262386.0,36.781,36.9047,36.3439,36.3686,262386.0
2021-01-27 09:35:00,44.09,44.26,43.93,44.01,218634.0,36.3604,36.5006,36.2284,36.2944,218634.0
2021-01-27 09:40:00,44.0,44.0,43.64,43.66,192839.0,36.2862,36.2862,35.9893,36.0058,192839.0
2021-01-27 09:45:00,43.65,43.84,43.56,43.67,153277.0,35.9975,36.1542,35.9233,36.014,153277.0
2021-01-27 09:50:00,43.67,43.7,43.44,43.61,164246.0,36.014,36.0388,35.8243,35.9645,164246.0
2021-01-27 09:55:00,43.62,43.81,43.54,43.67,113742.0,35.9728,36.1295,35.9068,36.014,113742.0
2021-01-27 10:00:00,43.67,43.79,43.61,43.61,145868.0,36.014,36.113,35.9645,35.9645,145868.0
2021-01-27 10:05:00,43.6,43.6,43.39,43.44,157024.0,35.9563,35.9563,35.7831,35.8243,157024.0
2021-01-27 10:10:00,43.44,43.68,43.43,43.58,72405.0,35.8243,36.0223,35.8161,35.9398,72405.0
2021-01-27 10:15:00,43.56,43.56,43.42,43.55,85447.0,35.9233,35.9233,35.8079,35.9151,85447.0
2021-01-27 10:20:00,43.56,43.68,43.56,43.58,95291.0,35.9233,36.0223,35.9233,35.9398,95291.0
2021-01-27 10:25:00,43.59,43.84,43.58,43.81,90722.0,35.948,36.1542,35.9398,36.1295,90722.0
2021-01-27 10:30:00,43.8,43.98,43.78,43.87,137180.0,36.1212,36.2697,36.1047,36.179,137180.0
2021-01-27 10:35:00,43.86,43.93,43.73,43.75,57952.0,36.1707,36.2284,36.0635,36.08,57952.0
2021-01-27 10:40:00,43.75,43.75,43.58,43.67,79277.0,36.08,36.08,35.9398,36.014,79277.0
2021-01-27 10:45:00,43.67,43.69,43.49,43.53,101797.0,36.014,36.0305,35.8656,35.8986,101797.0
2021-01-27 10:50:00,43.52,43.65,43.36,43.57,144889.0,35.8903,35.9975,35.7584,35.9316,144889.0
2021-01-27 10:55:00,43.56,43.64,43.46,43.57,116652.0,35.9233,35.9893,35.8408,35.9316,116652.0
2021-01-27 11:00:00,43.57,43.58,43.45,43.56,97444.0,35.9316,35.9398,35.8326,35.9233,97444.0
2021-01-27 11:05:00,43.56,43.57,43.41,43.45,182049.0,35.9233,35.9316,35.7996,35.8326,182049.0
2021-01-27 11:10:00,43.45,43.53,43.36,43.48,90866.0,35.8326,35.8986,35.7584,35.8573,90866.0
2021-01-27 11:15:00,43.48,43.52,43.39,43.46,150789.0,35.8573,35.8903,35.7831,35.8408,150789.0
2021-01-27 11:20:00,43.46,43.49,43.34,43.38,108974.0,35.8408,35.8656,35.7419,35.7749,108974.0
2021-01-27 11:25:00,43.39,43.56,43.38,43.53,61659.0,35.7831,35.9233,35.7749,35.8986,61659.0
2021-01-27 11:30:00,43.54,43.57,43.46,43.47,68558.0,35.9068,35.9316,35.8408,35.8491,68558.0
2021-01-27 11:35:00,43.47,43.62,43.43,43.58,54751.0,35.8491,35.9728,35.8161,35.9398,54751.0
2021-01-27 11:40:00,43.59,43.62,43.44,43.44,69976.0,35.948,35.9728,35.8243,35.8243,69976.0
2021-01-27 11:45:00,43.44,43.56,43.43,43.45,75798.0,35.8243,35.9233,35.8161,35.8326,75798.0
2021-01-27 11:50:00,43.45,43.47,43.4,43.41,71503.0,35.8326,35.8491,35.7914,35.7996,71503.0
2021-01-27 11:55:00,43.42,43.45,43.28,43.3,67260.0,35.8079,35.8326,35.6924,35.7089,67260.0
2021-01-27 12:00:00,43.3,43.33,43.22,43.27,55701.0,35.7089,35.7336,35.6429,35.6841,55701.0
2021-01-27 12:05:00,43.26,43.44,43.26,43.44,49790.0,35.6759,35.8243,35.6759,35.8243,49790.0
2021-01-27 12:10:00,43.45,43.51,43.41,43.46,46939.0,35.8326,35.8821,35.7996,35.8408,46939.0
2021-01-27 12:15:00,43.46,43.5,43.42,43.5,107582.0,35.8408,35.8738,35.8079,35.8738,107582.0
2021-01-27 12:20:00,43.5,43.5,43.35,43.36,51678.0,35.8738,35.8738,35.7501,35.7584,51678.0
2021-01-27 12:25:00,43.36,43.38,43.27,43.28,54652.0,35.7584,35.7749,35.6841,35.6924,54652.0
2021-01-27 12:30:00,43.27,43.34,43.26,43.32,65210.0,35.6841,35.7419,35.6759,35.7254,65210.0
2021-01-27 12:35:00,43.33,43.4,43.26,43.39,102280.0,35.7336,35.7914,35.6759,35.7831,102280.0
2021-01-27 12:40:00,43.39,43.48,43.38,43.41,112877.0,35.7831,35.8573,35.7749,35.7996,112877.0
2021-01-27 12:45:00,43.41,43.45,43.38,43.43,75242.0,35.7996,35.8326,35.7749,35.8161,75242.0
2021-01-27 12:50:00,43.44,43.47,43.38,43.47,52521.0,35.8243,35.8491,35.7749,35.8491,52521.0
2021-01-27 12:55:00,43.46,43.49,43.39,43.4,61492.0,35.8408,35.8656,35.7831,35.7914,61492.0
2021-01-27 13:00:00,43.4,43.47,43.38,43.47,47427.0,35.7914,35.8491,35.7749,35.8491,47427.0
2021-01-27 13:05:00,43.48,43.49,43.42,43.43,54601.0,35.8573,35.8656,35.8079,35.8161,54601.0
2021-01-27 13:10:00,43.42,43.44,43.35,43.36,56410.0,35.8079,35.8243,35.7501,35.7584,56410.0
2021-01-27 13:15:00,43.37,43.42,43.28,43.41,103017.0,35.7666,35.8079,35.6924,35.7996,103017.0
2021-01-27 13:20:00,43.42,43.48,43.42,43.48,62177.0,35.8079,35.8573,35.8079,35.8573,62177.0
2021-01-27 13:25:00,43.47,43.55,43.43,43.52,56986.0,35.8491,35.9151,35.8161,35.8903,56986.0
2021-01-27 13:30:00,43.52,43.56,43.47,43.5,44568.0,35.8903,35.9233,35.8491,35.8738,44568.0
2021-01-27 13:35:00,43.49,43.52,43.41,43.42,39991.0,35.8656,35.8903,35.7996,35.8079,39991.0
2021-01-27 13:40:00,43.43,43.44,43.29,43.3,54700.0,35.8161,35.8243,35.7006,35.7089,54700.0
2021-01-27 13:45:00,43.3,43.34,43.28,43.3,58747.0,35.7089,35.7419,35.6924,35.7089,58747.0
2021-01-27 13:50:00,43.29,43.32,43.24,43.32,54340.0,35.7006,35.7254,35.6594,35.7254,54340.0
2021-01-27 13:55:00,43.31,43.32,43.25,43.27,83020.0,35.7171,35.7254,35.6677,35.6841,83020.0
2021-01-27 14:00:00,43.28,43.38,43.21,43.21,71089.0,35.6924,35.7749,35.6347,35.6347,71089.0
2021-01-27 14:05:00,43.22,43.22,43.1,43.13,97216.0,35.6429,35.6429,35.544,35.5687,97216.0
2021-01-27 14:10:00,43.14,43.23,43.14,43.23,223423.0,35.5769,35.6512,35.5769,35.6512,223423.0
2021-01-27 14:15:00,43.23,43.23,42.99,43.04,306807.0,35.6512,35.6512,35.4532,35.4945,306807.0
2021-01-27 14:20:00,43.04,43.16,42.99,43.12,105306.0,35.4945,35.5934,35.4532,35.5604,105306.0
2021-01-27 14:25:00,43.12,43.15,43.05,43.07,69110.0,35.5604,35.5852,35.5027,35.5192,69110.0
2021-01-27 14:30:00,43.07,43.11,42.94,42.94,148992.0,35.5192,35.5522,35.412,35.412,148992.0
2021-01-27 14:35:00,42.94,43.03,42.88,43.02,136024.0,35.412,35.4862,35.3625,35.478,136024.0
2021-01-27 14:40:00,43.02,43.1,42.96,43.04,82036.0,35.478,35.544,35.4285,35.4945,82036.0
2021-01-27 14:45:00,43.05,43.08,42.85,42.87,104825.0,35.5027,35.5275,35.3378,35.3543,104825.0
2021-01-27 14:50:00,42.87,42.92,42.78,42.89,199802.0,35.3543,35.3955,35.2801,35.3708,199802.0
2021-01-27 14:55:00,42.89,42.91,42.77,42.87,100928.0,35.3708,35.3873,35.2718,35.3543,100928.0
2021-01-27 15:00:00,42.87,42.93,42.85,42.9,123497.0,35.3543,35.4038,35.3378,35.379,123497.0
2021-01-27 15:05:00,42.89,42.98,42.87,42.98,130428.0,35.3708,35.445,35.3543,35.445,130428.0
2021-01-27 15:10:00,42.98,43.16,42.93,43.16,242476.0,35.445,35.5934,35.4038,35.5934,242476.0
2021-01-27 15:15:00,43.16,43.2,43.09,43.12,89219.0,35.5934,35.6264,35.5357,35.5604,89219.0
2021-01-27 15:20:00,43.11,43.18,43.01,43.05,87724.0,35.5522,35.6099,35.4697,35.5027,87724.0
2021-01-27 15:25:00,43.05,43.16,43.02,43.07,141365.0,35.5027,35.5934,35.478,35.5192,141365.0
2021-01-27 15:30:00,43.07,43.19,43.03,43.09,167323.0,35.5192,35.6182,35.4862,35.5357,167323.0
2021-01-27 15:35:00,43.09,43.1,42.89,42.97,230350.0,35.5357,35.544,35.3708,35.4367,230350.0
2021-01-27 15:40:00,42.97,43.0,42.84,42.87,242757.0,35.4367,35.4615,35.3295,35.3543,242757.0
2021-01-27 15:45:00,42.87,42.98,42.83,42.96,158658.0,35.3543,35.445,35.3213,35.4285,158658.0
2021-01-27 15:50:00,42.95,43.0,42.88,42.91,315631.0,35.4202,35.4615,35.3625,35.3873,315631.0
2021-01-27 15:55:00,42.91,42.95,42.73,42.81,661123.0,35.3873,35.4202,35.2388,35.3048,661123.0
2021-01-28 09:30:00,43.65,43.74,43.37,43.38,320741.0,35.9975,36.0718,35.7666,35.7749,320741.0
2021-01-28 09:35:00,43.35,43.41,43.25,43.26,103662.0,35.7501,35.7996,35.6677,35.6759,103662.0
2021-01-28 09:40:00,43.25,43.71,43.22,43.62,119963.0,35.6677,36.047,35.6429,35.9728,119963.0
2021-01-28 09:45:00,43.62,43.62,43.16,43.19,127372.0,35.9728,35.9728,35.5934,35.6182,127372.0
2021-01-28 09:50:00,43.17,43.36,43.1,43.26,176574.0,35.6017,35.7584,35.544,35.6759,176574.0
2021-01-28 09:55:00,43.27,43.33,42.88,42.9,242339.0,35.6841,35.7336,35.3625,35.379,242339.0
2021-01-28 10:00:00,42.89,42.99,42.73,42.94,178164.0,35.3708,35.4532,35.2388,35.412,178164.0
2021-01-28 10:05:00,42.96,43.11,42.91,42.91,110288.0,35.4285,35.5522,35.3873,35.3873,110288.0
2021-01-28 10:10:00,42.93,43.12,42.9,43.11,110407.0,35.4038,35.5604,35.379,35.5522,110407.0
2021-01-28 10:15:00,43.12,43.35,43.12,43.32,85994.0,35.5604,35.7501,35.5604,35.7254,85994.0
2021-01-28 10:20:00,43.32,43.5,43.25,43.34,80108.0,35.7254,35.8738,35.6677,35.7419,80108.0
2021-01-28 10:25:00,43.34,43.45,43.31,43.33,79738.0,35.7419,35.8326,35.7171,35.7336,79738.0
2021-01-28 10:30:00,43.34,43.42,43.31,43.41,60588.0,35.7419,35.8079,35.7171,35.7996,60588.0
2021-01-28 10:35:00,43.4,43.47,43.35,43.39,57998.0,35.7914,35.8491,35.7501,35.7831,57998.0
2021-01-28 10:40:00,43.38,43.4,43.23,43.3,75370.0,35.7749,35.7914,35.6512,35.7089,75370.0
2021-01-28 10:45:00,43.3,43.54,43.3,43.46,68173.0,35.7089,35.9068,35.7089,35.8408,68173.0
2021-01-28 10:50:00,43.46,43.47,43.38,43.42,97233.0,35.8408,35.8491,35.7749,35.8079,97233.0
2021-01-28 10:55:00,43.43,43.61,43.42,43.53,76258.0,35.8161,35.9645,35.8079,35.8986,76258.0
2021-01-28 11:00:00,43.53,43.6,43.47,43.56,61332.0,35.8986,35.9563,35.8491,35.9233,61332.0
2021-01-28 11:05:00,43.55,43.69,43.53,43.64,67255.0,35.9151,36.0305,35.8986,35.9893,67255.0
2021-01-28 11:10:00,43.65,43.74,43.62,43.63,82449.0,35.9975,36.0718,35.9728,35.981,82449.0
2021-01-28 11:15:00,43.64,43.71,43.63,43.71,149345.0,35.9893,36.047,35.981,36.047,149345.0
2021-01-28 11:20:00,43.71,43.72,43.56,43.64,113723.0,36.047,36.0553,35.9233,35.9893,113723.0
2021-01-28 11:25:00,43.64,43.71,43.58,43.59,73143.0,35.9893,36.047,35.9398,35.948,73143.0
2021-01-28 11:30:00,43.6,43.62,43.54,43.59,126238.0,35.9563,35.9728,35.9068,35.948,126238.0
2021-01-28 11:35:00,43.6,43.69,43.52,43.54,58446.0,35.9563,36.0305,35.8903,35.9068,58446.0
2021-01-28 11:40:00,43.55,43.68,43.55,43.65,47659.0,35.9151,36.0223,35.9151,35.9975,47659.0
2021-01-28 11:45:00,43.65,43.75,43.61,43.75,78077.0,35.9975,36.08,35.9645,36.08,78077.0
2021-01-28 11:50:00,43.75,43.84,43.74,43.83,68096.0,36.08,36.1542,36.0718,36.146,68096.0
2021-01-28 11:55:00,43.83,43.85,43.78,43.79,44386.0,36.146,36.1625,36.1047,36.113,44386.0
2021-01-28 12:00:00,43.8,43.83,43.74,43.83,65724.0,36.1212,36.146,36.0718,36.146,65724.0
2021-01-28 12:05:00,43.83,43.86,43.77,43.79,48303.0,36.146,36.1707,36.0965,36.113,48303.0
2021-01-28 12:10:00,43.8,43.81,43.71,43.75,64223.0,36.1212,36.1295,36.047,36.08,64223.0
2021-01-28 12:15:00,43.77,43.82,43.76,43.77,48066.0,36.0965,36.1377,36.0882,36.0965,48066.0
2021-01-28 12:20:00,43.77,43.79,43.71,43.75,38630.0,36.0965,36.113,36.047,36.08,38630.0
2021-01-28 12:25:00,43.76,43.86,43.73,43.85,32766.0,36.0882,36.1707,36.0635,36.1625,32766.0
2021-01-28 12:30:00,43.86,43.88,43.81,43.83,53426.0,36.1707,36.1872,36.1295,36.146,53426.0
2021-01-28 12:35:00,43.83,43.9,43.82,43.89,37715.0,36.146,36.2037,36.1377,36.1955,37715.0
2021-01-28 12:40:00,43.88,43.91,43.85,43.85,57522.0,36.1872,36.2119,36.1625,36.1625,57522.0
2021-01-28 12:45:00,43.84,43.92,43.83,43.92,38124.0,36.1542,36.2202,36.146,36.2202,38124.0
2021-01-28 12:50:00,43.91,43.92,43.86,43.89,43931.0,36.2119,36.2202,36.1707,36.1955,43931.0
2021-01-28 12:55:00,43.88,43.89,43.85,43.88,34719.0,36.1872,36.1955,36.1625,36.1872,34719.0
2021-01-28 13:00:00,43.88,43.95,43.84,43.95,51666.0,36.1872,36.2449,36.1542,36.2449,51666.0
2021-01-28 13:05:00,43.95,44.03,43.93,44.0,58258.0,36.2449,36.3109,36.2284,36.2862,58258.0
2021-01-28 13:10:00,44.0,44.0,43.91,43.93,72515.0,36.2862,36.2862,36.2119,36.2284,72515.0
2021-01-28 13:15:00,43.93,43.95,43.88,43.88,50993.0,36.2284,36.2449,36.1872,36.1872,50993.0
2021-01-28 13:20:00,43.87,43.99,43.87,43.98,30617.0,36.179,36.2779,36.179,36.2697,30617.0
2021-01-28 13:25:00,43.97,44.01,43.94,43.97,48432.0,36.2614,36.2944,36.2367,36.2614,48432.0
2021-01-28 13:30:00,43.97,44.04,43.94,44.0,86235.0,36.2614,36.3192,36.2367,36.2862,86235.0
2021-01-28 13:35:00,44.0,44.08,43.99,44.07,41436.0,36.2862,36.3521,36.2779,36.3439,41436.0
2021-01-28 13:40:00,44.08,44.1,44.04,44.04,49676.0,36.3521,36.3686,36.3192,36.3192,49676.0
2021-01-28 13:45:00,44.04,44.05,43.97,43.99,42238.0,36.3192,36.3274,36.2614,36.2779,42238.0
2021-01-28 13:50:00,43.99,44.02,43.97,44.0,43794.0,36.2779,36.3027,36.2614,36.2862,43794.0
2021-01-28 13:55:00,44.02,44.04,43.99,44.02,30804.0,36.3027,36.3192,36.2779,36.3027,30804.0
2021-01-28 14:00:00,44.02,44.07,44.0,44.03,50716.0,36.3027,36.3439,36.2862,36.3109,50716.0
2021-01-28 14:05:00,44.03,44.03,43.99,44.03,79444.0,36.3109,36.3109,36.2779,36.3109,79444.0
2021-01-28 14:10:00,44.04,44.05,43.99,44.02,48081.0,36.3192,36.3274,36.2779,36.3027,48081.0
2021-01-28 14:15:00,44.01,44.02,43.84,43.89,53000.0,36.2944,36.3027,36.1542,36.1955,53000.0
2021-01-28 14:20:00,43.89,43.93,43.88,43.9,36036.0,36.1955,36.2284,36.1872,36.2037,36036.0
2021-01-28 14:25:00,43.9,43.93,43.88,43.9,32576.0,36.2037,36.2284,36.1872,36.2037,32576.0
2021-01-28 14:30:00,43.9,43.91,43.82,43.85,49236.0,36.2037,36.2119,36.1377,36.1625,49236.0
2021-01-28 14:35:00,43.85,43.96,43.83,43.96,37388.0,36.1625,36.2532,36.146,36.2532,37388.0
2021-01-28 14:40:00,43.95,43.96,43.84,43.88,46879.0,36.2449,36.2532,36.1542,36.1872,46879.0
2021-01-28 14:45:00,43.88,43.92,43.85,43.89,49879.0,36.1872,36.2202,36.1625,36.1955,49879.0
2021-01-28 14:50:00,43.89,43.9,43.79,43.84,55090.0,36.1955,36.2037,36.113,36.1542,55090.0
2021-01-28 14:55:00,43.83,43.89,43.77,43.86,64362.0,36.146,36.1955,36.0965,36.1707,64362.0
2021-01-28 15:00:00,43.86,43.89,43.81,43.87,60874.0,36.1707,36.1955,36.1295,36.179,60874.0
2021-01-28 15:05:00,43.86,43.96,43.86,43.95,80075.0,36.1707,36.2532,36.1707,36.2449,80075.0
2021-01-28 15:10:00,43.94,44.0,43.9,43.95,129525.0,36.2367,36.2862,36.2037,36.2449,129525.0
2021-01-28 15:15:00,43.95,43.96,43.84,43.89,84766.0,36.2449,36.2532,36.1542,36.1955,84766.0
2021-01-28 15:20:00,43.89,43.95,43.83,43.89,62357.0,36.1955,36.2449,36.146,36.1955,62357.0
2021-01-28 15:25:00,43.9,43.94,43.84,43.85,70316.0,36.2037,36.2367,36.1542,36.1625,70316.0
2021-01-28 15:30:00,43.84,43.89,43.78,43.84,83677.0,36.1542,36.1955,36.1047,36.1542,83677.0
2021-01-28 15:35:00,43.84,43.88,43.81,43.87,68969.0,36.1542,36.1872,36.1295,36.179,68969.0
2021-01-28 15:40:00,43.87,43.89,43.82,43.85,89456.0,36.179,36.1955,36.1377,36.1625,89456.0
2021-01-28 15:45:00,43.85,44.0,43.85,44.0,166579.0,36.1625,36.2862,36.1625,36.2862,166579.0
2021-01-28 15:50:00,44.0,44.01,43.92,43.98,250647.0,36.2862,36.2944,36.2202,36.2697,250647.0
2021-01-28 15:55:00,43.98,43.99,43.74,43.77,545670.0,36.2697,36.2779,36.0718,36.0965,545670.0
2021-01-29 09:30:00,43.72,43.96,43.6,43.87,164992.0,36.0553,36.2532,35.9563,36.179,164992.0
2021-01-29 09:35:00,43.85,43.85,43.47,43.51,61922.0,36.1625,36.1625,35.8491,35.8821,61922.0
2021-01-29 09:40:00,43.51,43.58,43.47,43.57,69826.0,35.8821,35.9398,35.8491,35.9316,69826.0
2021-01-29 09:45:00,43.57,43.69,43.44,43.46,95744.0,35.9316,36.0305,35.8243,35.8408,95744.0
2021-01-29 09:50:00,43.46,43.51,43.38,43.41,105508.0,35.8408,35.8821,35.7749,35.7996,105508.0
2021-01-29 09:55:00,43.41,43.68,43.39,43.55,162275.0,35.7996,36.0223,35.7831,35.9151,162275.0
2021-01-29 10:00:00,43.58,43.87,43.58,43.86,44038.0,35.9398,36.179,35.9398,36.1707,44038.0
2021-01-29 10:05:00,43.86,43.89,43.75,43.87,47539.0,36.1707,36.1955,36.08,36.179,47539.0
2021-01-29 10:10:00,43.88,43.94,43.8,43.83,51727.0,36.1872,36.2367,36.1212,36.146,51727.0
2021-01-29 10:15:00,43.82,43.88,43.8,43.84,50582.0,36.1377,36.1872,36.1212,36.1542,50582.0
2021-01-29 10:20:00,43.84,44.0,43.84,43.97,62743.0,36.1542,36.2862,36.1542,36.2614,62743.0
2021-01-29 10:25:00,43.97,43.98,43.77,43.8,67287.0,36.2614,36.2697,36.0965,36.1212,67287.0
2021-01-29 10:30:00,43.79,43.86,43.73,43.8,31894.0,36.113,36.1707,36.0635,36.1212,31894.0
2021-01-29 10:35:00,43.81,43.82,43.74,43.74,42968.0,36.1295,36.1377,36.0718,36.0718,42968.0
2021-01-29 10:40:00,43.74,43.75,43.62,43.67,49506.0,36.0718,36.08,35.9728,36.014,49506.0
2021-01-29 10:45:00,43.67,43.69,43.57,43.64,25529.0,36.014,36.0305,35.9316,35.9893,25529.0
2021-01-29 10:50:00,43.64,43.69,43.62,43.66,40051.0,35.9893,36.0305,35.9728,36.0058,40051.0
2021-01-29 10:55:00,43.67,43.69,43.61,43.66,26239.0,36.014,36.0305,35.9645,36.0058,26239.0
2021-01-29 11:00:00,43.66,43.67,43.5,43.51,24911.0,36.0058,36.014,35.8738,35.8821,24911.0
2021-01-29 11:05:00,43.51,43.64,43.49,43.63,31687.0,35.8821,35.9893,35.8656,35.981,31687.0
2021-01-29 11:10:00,43.61,43.61,43.51,43.53,28550.0,35.9645,35.9645,35.8821,35.8986,28550.0
2021-01-29 11:15:00,43.52,43.57,43.49,43.55,38159.0,35.8903,35.9316,35.8656,35.9151,38159.0
2021-01-29 11:20:00,43.55,43.58,43.48,43.53,34913.0,35.9151,35.9398,35.8573,35.8986,34913.0
2021-01-29 11:25:00,43.52,43.55,43.13,43.26,92600.0,35.8903,35.9151,35.5687,35.6759,92600.0
2021-01-29 11:30:00,43.28,43.3,43.14,43.19,61669.0,35.6924,35.7089,35.5769,35.6182,61669.0
2021-01-29 11:35:00,43.2,43.26,43.17,43.26,32522.0,35.6264,35.6759,35.6017,35.6759,32522.0
2021-01-29 11:40:00,43.25,43.28,43.22,43.24,42099.0,35.6677,35.6924,35.6429,35.6594,42099.0
2021-01-29 11:45:00,43.23,43.26,43.15,43.18,28494.0,35.6512,35.6759,35.5852,35.6099,28494.0
2021-01-29 11:50:00,43.18,43.2,43.09,43.11,31774.0,35.6099,35.6264,35.5357,35.5522,31774.0
2021-01-29 11:55:00,43.11,43.25,43.09,43.25,55208.0,35.5522,35.6677,35.5357,35.6677,55208.0
2021-01-29 12:00:00,43.24,43.24,43.17,43.2,42272.0,35.6594,35.6594,35.6017,35.6264,42272.0
2021-01-29 12:05:00,43.2,43.22,43.16,43.2,30672.0,35.6264,35.6429,35.5934,35.6264,30672.0
2021-01-29 12:10:00,43.2,43.26,43.14,43.15,47755.0,35.6264,35.6759,35.5769,35.5852,47755.0
2021-01-29 12:15:00,43.15,43.16,43.06,43.07,59469.0,35.5852,35.5934,35.511,35.5192,59469.0
2021-01-29 12:20:00,43.08,43.08,43.01,43.02,43886.0,35.5275,35.5275,35.4697,35.478,43886.0
2021-01-29 12:25:00,43.01,43.07,42.99,43.06,45438.0,35.4697,35.5192,35.4532,35.511,45438.0
2021-01-29 12:30:00,43.05,43.1,43.02,43.05,46053.0,35.5027,35.544,35.478,35.5027,46053.0
2021-01-29 12:35:00,43.05,43.11,43.01,43.04,62087.0,35.5027,35.5522,35.4697,35.4945,62087.0
2021-01-29 12:40:00,43.03,43.11,43.02,43.04,68034.0,35.4862,35.5522,35.478,35.4945,68034.0
2021-01-29 12:45:00,43.04,43.06,42.88,42.89,62540.0,35.4945,35.511,35.3625,35.3708,62540.0
2021-01-29 12:50:00,42.88,43.11,42.88,43.09,54913.0,35.3625,35.5522,35.3625,35.5357,54913.0
2021-01-29 12:55:00,43.09,43.09,42.97,42.98,38141.0,35.5357,35.5357,35.4367,35.445,38141.0
2021-01-29 13:00:00,42.97,43.11,42.95,43.07,48205.0,35.4367,35.5522,35.4202,35.5192,48205.0
2021-01-29 13:05:00,43.06,43.07,42.96,42.97,27708.0,35.511,35.5192,35.4285,35.4367,27708.0
2021-01-29 13:10:00,42.98,42.99,42.88,42.93,36415.0,35.445,35.4532,35.3625,35.4038,36415.0
2021-01-29 13:15:00,42.91,42.91,42.82,42.85,41946.0,35.3873,35.3873,35.313,35.3378,41946.0
2021-01-29 13:20:00,42.86,42.99,42.85,42.95,30957.0,35.346,35.4532,35.3378,35.4202,30957.0
2021-01-29 13:25:00,42.94,43.08,42.93,43.08,45298.0,35.412,35.5275,35.4038,35.5275,45298.0
2021-01-29 13:30:00,43.07,43.07,42.95,42.99,70556.0,35.5192,35.5192,35.4202,35.4532,70556.0
2021-01-29 13:35:00,42.99,43.02,42.92,42.94,35805.0,35.4532,35.478,35.3955,35.412,35805.0
2021-01-29 13:40:00,42.93,42.96,42.86,42.93,34717.0,35.4038,35.4285,35.346,35.4038,34717.0
2021-01-29 13:45:00,42.93,42.96,42.85,42.87,53992.0,35.4038,35.4285,35.3378,35.3543,53992.0
2021-01-29 13:50:00,42.87,42.97,42.86,42.95,37271.0,35.3543,35.4367,35.346,35.4202,37271.0
2021-01-29 13:55:00,42.96,42.98,42.9,42.93,41937.0,35.4285,35.445,35.379,35.4038,41937.0
2021-01-29 14:00:00,42.92,43.21,42.92,43.15,88170.0,35.3955,35.6347,35.3955,35.5852,88170.0
2021-01-29 14:05:00,43.16,43.25,43.14,43.21,71710.0,35.5934,35.6677,35.5769,35.6347,71710.0
2021-01-29 14:10:00,43.2,43.22,43.16,43.19,52078.0,35.6264,35.6429,35.5934,35.6182,52078.0
2021-01-29 14:15:00,43.2,43.21,43.15,43.2,43252.0,35.6264,35.6347,35.5852,35.6264,43252.0
2021-01-29 14:20:00,43.19,43.21,43.14,43.18,37549.0,35.6182,35.6347,35.5769,35.6099,37549.0
2021-01-29 14:25:00,43.18,43.19,43.08,43.11,37757.0,35.6099,35.6182,35.5275,35.5522,37757.0
2021-01-29 14:30:00,43.11,43.11,43.0,43.03,44355.0,35.5522,35.5522,35.4615,35.4862,44355.0
2021-01-29 14:35:00,43.02,43.11,43.02,43.08,55953.0,35.478,35.5522,35.478,35.5275,55953.0
2021-01-29 14:40:00,43.07,43.15,43.0,43.11,53210.0,35.5192,35.5852,35.4615,35.5522,53210.0
2021-01-29 14:45:00,43.11,43.17,43.08,43.12,53176.0,35.5522,35.6017,35.5275,35.5604,53176.0
2021-01-29 14:50:00,43.12,43.18,43.1,43.11,38817.0,35.5604,35.6099,35.544,35.5522,38817.0
2021-01-29 14:55:00,43.11,43.16,43.06,43.12,38212.0,35.5522,35.5934,35.511,35.5604,38212.0
2021-01-29 15:00:00,43.11,43.22,43.11,43.22,125187.0,35.5522,35.6429,35.5522,35.6429,125187.0
2021-01-29 15:05:00,43.22,43.24,43.17,43.2,52585.0,35.6429,35.6594,35.6017,35.6264,52585.0
2021-01-29 15:10:00,43.21,43.23,43.16,43.17,85112.0,35.6347,35.6512,35.5934,35.6017,85112.0
2021-01-29 15:15:00,43.17,43.18,43.09,43.11,70992.0,35.6017,35.6099,35.5357,35.5522,70992.0
2021-01-29 15:20:00,43.11,43.21,43.11,43.2,67681.0,35.5522,35.6347,35.5522,35.6264,67681.0
2021-01-29 15:25:00,43.2,43.23,43.16,43.2,85016.0,35.6264,35.6512,35.5934,35.6264,85016.0
2021-01-29 15:30:00,43.2,43.33,43.19,43.23,66706.0,35.6264,35.7336,35.6182,35.6512,66706.0
2021-01-29 15:35:00,43.23,43.25,43.02,43.02,99989.0,35.6512,35.6677,35.478,35.478,99989.0
2021-01-29 15:40:00,43.02,43.07,42.95,42.97,96057.0,35.478,35.5192,35.4202,35.4367,96057.0
2021-01-29 15:45:00,42.96,42.97,42.86,42.88,90837.0,35.4285,35.4367,35.346,35.3625,90837.0
2021-01-29 15:50:00,42.9,43.07,42.86,43.04,146806.0,35.379,35.5192,35.346,35.4945,146806.0
2021-01-29 15:55:00,43.04,43.16,42.81,42.84,346716.0,35.4945,35.5934,35.3048,35.3295,346716.0
2021-02-01 09:30:00,43.27,43.34,43.11,43.12,128793.0,35.6841,35.7419,35.5522,35.5604,128793.0
2021-02-01 09:35:00,43.11,43.12,42.8,42.87,69173.0,35.5522,35.5604,35.2965,35.3543,69173.0
2021-02-01 09:40:00,42.84,42.91,42.71,42.8,112953.0,35.3295,35.3873,35.2223,35.2965,112953.0
2021-02-01 09:45:00,42.79,42.82,42.66,42.68,58039.0,35.2883,35.313,35.1811,35.1976,58039.0
2021-02-01 09:50:00,42.67,42.73,42.58,42.6,88504.0,35.1893,35.2388,35.1151,35.1316,88504.0
2021-02-01 09:55:00,42.6,42.8,42.6,42.8,47800.0,35.1316,35.2965,35.1316,35.2965,47800.0
2021-02-01 10:00:00,42.77,42.81,42.61,42.78,62286.0,35.2718,35.3048,35.1399,35.2801,62286.0
2021-02-01 10:05:00,42.8,42.92,42.8,42.87,44041.0,35.2965,35.3955,35.2965,35.3543,44041.0
2021-02-01 10:10:00,42.87,42.89,42.71,42.78,57584.0,35.3543,35.3708,35.2223,35.2801,57584.0
2021-02-01 10:15:00,42.78,42.86,42.75,42.86,36161.0,35.2801,35.346,35.2553,35.346,36161.0
2021-02-01 10:20:00,42.87,42.88,42.74,42.77,47579.0,35.3543,35.3625,35.2471,35.2718,47579.0
2021-02-01 10:25:00,42.77,42.85,42.7,42.7,41494.0,35.2718,35.3378,35.2141,35.2141,41494.0
2021-02-01 10:30:00,42.72,42.79,42.72,42.78,51332.0,35.2306,35.2883,35.2306,35.2801,51332.0
2021-02-01 10:35:00,42.77,42.8,42.67,42.68,32312.0,35.2718,35.2965,35.1893,35.1976,32312.0
2021-02-01 10:40:00,42.69,42.77,42.68,42.74,35578.0,35.2058,35.2718,35.1976,35.2471,35578.0
2021-02-01 10:45:00,42.74,42.77,42.71,42.77,54812.0,35.2471,35.2718,35.2223,35.2718,54812.0
2021-02-01 10:50:00,42.77,42.83,42.71,42.72,38338.0,35.2718,35.3213,35.2223,35.2306,38338.0
2021-02-01 10:55:00,42.72,42.72,42.61,42.69,37527.0,35.2306,35.2306,35.1399,35.2058,37527.0
2021-02-01 11:00:00,42.68,42.71,42.61,42.71,40687.0,35.1976,35.2223,35.1399,35.2223,40687.0
2021-02-01 11:05:00,42.71,42.76,42.66,42.7,31309.0,35.2223,35.2636,35.1811,35.2141,31309.0
2021-02-01 11:10:00,42.69,42.71,42.65,42.67,25771.0,35.2058,35.2223,35.1728,35.1893,25771.0
2021-02-01 11:15:00,42.66,42.7,42.65,42.69,21837.0,35.1811,35.2141,35.1728,35.2058,21837.0
2021-02-01 11:20:00,42.69,42.7,42.62,42.65,32228.0,35.2058,35.2141,35.1481,35.1728,32228.0
2021-02-01 11:25:00,42.65,42.76,42.64,42.7,42073.0,35.1728,35.2636,35.1646,35.2141,42073.0
2021-02-01 11:30:00,42.7,42.73,42.64,42.64,56941.0,35.2141,35.2388,35.1646,35.1646,56941.0
2021-02-01 11:35:00,42.62,42.64,42.59,42.64,26199.0,35.1481,35.1646,35.1234,35.1646,26199.0
2021-02-01 11:40:00,42.64,42.76,42.64,42.74,22265.0,35.1646,35.2636,35.1646,35.2471,22265.0
2021-02-01 11:45:00,42.75,42.76,42.71,42.71,25428.0,35.2553,35.2636,35.2223,35.2223,25428.0
2021-02-01 11:50:00,42.71,42.73,42.68,42.7,44456.0,35.2223,35.2388,35.1976,35.2141,44456.0
2021-02-01 11:55:00,42.69,42.77,42.69,42.72,57434.0,35.2058,35.2718,35.2058,35.2306,57434.0
2021-02-01 12:00:00,42.72,42.74,42.67,42.68,34606.0,35.2306,35.2471,35.1893,35.1976,34606.0
2021-02-01 12:05:00,42.68,42.69,42.62,42.63,43381.0,35.1976,35.2058,35.1481,35.1563,43381.0
2021-02-01 12:10:00,42.63,42.72,42.63,42.67,21096.0,35.1563,35.2306,35.1563,35.1893,21096.0
2021-02-01 12:15:00,42.68,42.73,42.67,42.69,24618.0,35.1976,35.2388,35.1893,35.2058,24618.0
2021-02-01 12:20:00,42.7,42.71,42.65,42.67,38814.0,35.2141,35.2223,35.1728,35.1893,38814.0
2021-02-01 12:25:00,42.68,42.68,42.64,42.68,24748.0,35.1976,35.1976,35.1646,35.1976,24748.0
2021-02-01 12:30:00,42.68,42.69,42.62,42.65,49814.0,35.1976,35.2058,35.1481,35.1728,49814.0
2021-02-01 12:35:00,42.64,42.65,42.57,42.58,44205.0,35.1646,35.1728,35.1069,35.1151,44205.0
2021-02-01 12:40:00,42.58,42.63,42.57,42.6,39618.0,35.1151,35.1563,35.1069,35.1316,39618.0
2021-02-01 12:45:00,42.61,42.65,42.6,42.62,57490.0,35.1399,35.1728,35.1316,35.1481,57490.0
2021-02-01 12:50:00,42.62,42.64,42.59,42.62,43079.0,35.1481,35.1646,35.1234,35.1481,43079.0
2021-02-01 12:55:00,42.62,42.62,42.59,42.6,38340.0,35.1481,35.1481,35.1234,35.1316,38340.0
2021-02-01 13:00:00,42.61,42.62,42.58,42.62,23881.0,35.1399,35.1481,35.1151,35.1481,23881.0
2021-02-01 13:05:00,42.62,42.63,42.57,42.57,21869.0,35.1481,35.1563,35.1069,35.1069,21869.0
2021-02-01 13:10:00,42.58,42.62,42.57,42.59,23142.0,35.1151,35.1481,35.1069,35.1234,23142.0
2021-02-01 13:15:00,42.59,42.62,42.58,42.62,23153.0,35.1234,35.1481,35.1151,35.1481,23153.0
2021-02-01 13:20:00,42.62,42.64,42.6,42.61,33459.0,35.1481,35.1646,35.1316,35.1399,33459.0
2021-02-01 13:25:00,42.62,42.65,42.6,42.64,21315.0,35.1481,35.1728,35.1316,35.1646,21315.0
2021-02-01 13:30:00,42.64,42.68,42.63,42.64,37753.0,35.1646,35.1976,35.1563,35.1646,37753.0
2021-02-01 13:35:00,42.63,42.63,42.58,42.59,38921.0,35.1563,35.1563,35.1151,35.1234,38921.0
2021-02-01 13:40:00,42.6,42.62,42.58,42.59,22656.0,35.1316,35.1481,35.1151,35.1234,22656.0
2021-02-01 13:45:00,42.6,42.61,42.56,42.57,23942.0,35.1316,35.1399,35.0986,35.1069,23942.0
2021-02-01 13:50:00,42.56,42.56,42.52,42.53,33552.0,35.0986,35.0986,35.0656,35.0739,33552.0
2021-02-01 13:55:00,42.54,42.54,42.47,42.53,28632.0,35.0821,35.0821,35.0244,35.0739,28632.0
2021-02-01 14:00:00,42.53,42.57,42.52,42.55,33224.0,35.0739,35.1069,35.0656,35.0904,33224.0
2021-02-01 14:05:00,42.54,42.61,42.53,42.6,41298.0,35.0821,35.1399,35.0739,35.1316,41298.0
2021-02-01 14:10:00,42.59,42.65,42.57,42.65,30560.0,35.1234,35.1728,35.1069,35.1728,30560.0
2021-02-01 14:15:00,42.65,42.7,42.64,42.7,24268.0,35.1728,35.2141,35.1646,35.2141,24268.0
2021-02-01 14:20:00,42.69,42.7,42.67,42.7,21698.0,35.2058,35.2141,35.1893,35.2141,21698.0
2021-02-01 14:25:00,42.7,42.81,42.69,42.81,85939.0,35.2141,35.3048,35.2058,35.3048,85939.0
2021-02-01 14:30:00,42.81,42.85,42.79,42.85,28608.0,35.3048,35.3378,35.2883,35.3378,28608.0
2021-02-01 14:35:00,42.84,42.89,42.83,42.88,35368.0,35.3295,35.3708,35.3213,35.3625,35368.0
2021-02-01 14:40:00,42.89,42.94,42.86,42.87,61210.0,35.3708,35.412,35.346,35.3543,61210.0
2021-02-01 14:45:00,42.88,42.93,42.87,42.92,50901.0,35.3625,35.4038,35.3543,35.3955,50901.0
2021-02-01 14:50:00,42.92,42.95,42.91,42.95,38829.0,35.3955,35.4202,35.3873,35.4202,38829.0
2021-02-01 14:55:00,42.95,42.95,42.87,42.91,44324.0,35.4202,35.4202,35.3543,35.3873,44324.0
2021-02-01 15:00:00,42.91,42.92,42.85,42.9,70179.0,35.3873,35.3955,35.3378,35.379,70179.0
2021-02-01 15:05:00,42.9,42.96,42.86,42.94,72867.0,35.379,35.4285,35.346,35.412,72867.0
2021-02-01 15:10:00,42.94,42.94,42.8,42.84,90606.0,35.412,35.412,35.2965,35.3295,90606.0
2021-02-01 15:15:00,42.85,42.85,42.8,42.82,49350.0,35.3378,35.3378,35.2965,35.313,49350.0
2021-02-01 15:20:00,42.81,42.83,42.75,42.8,72124.0,35.3048,35.3213,35.2553,35.2965,72124.0
2021-02-01 15:25:00,42.8,42.85,42.8,42.84,47060.0,35.2965,35.3378,35.2965,35.3295,47060.0
2021-02-01 15:30:00,42.84,42.84,42.78,42.82,83307.0,35.3295,35.3295,35.2801,35.313,83307.0
2021-02-01 15:35:00,42.82,42.87,42.81,42.84,54718.0,35.313,35.3543,35.3048,35.3295,54718.0
2021-02-01 15:40:00,42.84,42.85,42.79,42.84,77521.0,35.3295,35.3378,35.2883,35.3295,77521.0
2021-02-01 15:45:00,42.83,42.85,42.79,42.82,121983.0,35.3213,35.3378,35.2883,35.313,121983.0
2021-02-01 15:50:00,42.81,42.88,42.78,42.84,219376.0,35.3048,35.3625,35.2801,35.3295,219376.0
2021-02-01 15:55:00,42.84,42.85,42.74,42.75,536290.0,35.3295,35.3378,35.2471,35.2553,536290.0
2021-02-02 09:30:00,43.29,43.7,43.29,43.7,104562.0,35.7006,36.0388,35.7006,36.0388,104562.0
2021-02-02 09:35:00,43.69,43.73,43.5,43.54,87759.0,36.0305,36.0635,35.8738,35.9068,87759.0
2021-02-02 09:40:00,43.53,43.56,43.34,43.48,67262.0,35.8986,35.9233,35.7419,35.8573,67262.0
2021-02-02 09:45:00,43.48,43.6,43.4,43.6,41355.0,35.8573,35.9563,35.7914,35.9563,41355.0
2021-02-02 09:50:00,43.6,43.67,43.53,43.58,41872.0,35.9563,36.014,35.8986,35.9398,41872.0
2021-02-02 09:55:00,43.58,43.69,43.53,43.65,40660.0,35.9398,36.0305,35.8986,35.9975,40660.0
2021-02-02 10:00:00,43.66,43.9,43.65,43.9,63882.0,36.0058,36.2037,35.9975,36.2037,63882.0
2021-02-02 10:05:00,43.89,43.94,43.85,43.91,66120.0,36.1955,36.2367,36.1625,36.2119,66120.0
2021-02-02 10:10:00,43.91,44.08,43.91,44.08,107460.0,36.2119,36.3521,36.2119,36.3521,107460.0
2021-02-02 10:15:00,44.08,44.25,44.06,44.19,94291.0,36.3521,36.4923,36.3357,36.4429,94291.0
2021-02-02 10:20:00,44.19,44.21,44.12,44.16,62891.0,36.4429,36.4594,36.3851,36.4181,62891.0
2021-02-02 10:25:00,44.16,44.22,44.06,44.08,93107.0,36.4181,36.4676,36.3357,36.3521,93107.0
2021-02-02 10:30:00,44.09,44.18,44.05,44.05,64563.0,36.3604,36.4346,36.3274,36.3274,64563.0
2021-02-02 10:35:00,44.05,44.05,43.88,43.88,47845.0,36.3274,36.3274,36.1872,36.1872,47845.0
2021-02-02 10:40:00,43.88,43.96,43.86,43.9,45034.0,36.1872,36.2532,36.1707,36.2037,45034.0
2021-02-02 10:45:00,43.91,43.92,43.82,43.87,87633.0,36.2119,36.2202,36.1377,36.179,87633.0
2021-02-02 10:50:00,43.87,43.95,43.84,43.95,141720.0,36.179,36.2449,36.1542,36.2449,141720.0
2021-02-02 10:55:00,43.95,44.02,43.85,43.93,83208.0,36.2449,36.3027,36.1625,36.2284,83208.0
2021-02-02 11:00:00,43.94,44.12,43.93,44.12,52497.0,36.2367,36.3851,36.2284,36.3851,52497.0
2021-02-02 11:05:00,44.12,44.19,44.08,44.18,28943.0,36.3851,36.4429,36.3521,36.4346,28943.0
2021-02-02 11:10:00,44.18,44.33,44.17,44.33,39183.0,36.4346,36.5583,36.4264,36.5583,39183.0
2021-02-02 11:15:00,44.33,44.34,44.25,44.3,36551.0,36.5583,36.5666,36.4923,36.5336,36551.0
2021-02-02 11:20:00,44.3,44.34,44.25,44.29,53398.0,36.5336,36.5666,36.4923,36.5253,53398.0
2021-02-02 11:25:00,44.29,44.29,44.2,44.23,42643.0,36.5253,36.5253,36.4511,36.4758,42643.0
2021-02-02 11:30:00,44.24,44.42,44.23,44.4,63892.0,36.4841,36.6325,36.4758,36.616,63892.0
2021-02-02 11:35:00,44.41,44.49,44.4,44.43,56801.0,36.6243,36.6903,36.616,36.6408,56801.0
2021-02-02 11:40:00,44.43,44.48,44.42,44.44,33303.0,36.6408,36.682,36.6325,36.649,33303.0
2021-02-02 11:45:00,44.44,44.47,44.4,44.4,25328.0,36.649,36.6738,36.616,36.616,25328.0
2021-02-02 11:50:00,44.41,44.43,44.36,44.4,30684.0,36.6243,36.6408,36.5831,36.616,30684.0
2021-02-02 11:55:00,44.4,44.43,44.34,44.35,34687.0,36.616,36.6408,36.5666,36.5748,34687.0
2021-02-02 12:00:00,44.36,44.42,44.35,44.38,20916.0,36.5831,36.6325,36.5748,36.5995,20916.0
2021-02-02 12:05:00,44.38,44.41,44.34,44.37,20420.0,36.5995,36.6243,36.5666,36.5913,20420.0
2021-02-02 12:10:00,44.38,44.39,44.34,44.37,33608.0,36.5995,36.6078,36.5666,36.5913,33608.0
2021-02-02 12:15:00,44.37,44.37,44.2,44.21,85953.0,36.5913,36.5913,36.4511,36.4594,85953.0
2021-02-02 12:20:00,44.2,44.25,44.17,44.17,92472.0,36.4511,36.4923,36.4264,36.4264,92472.0
2021-02-02 12:25:00,44.17,44.22,44.16,44.19,44522.0,36.4264,36.4676,36.4181,36.4429,44522.0
2021-02-02 12:30:00,44.19,44.21,44.14,44.15,33647.0,36.4429,36.4594,36.4016,36.4099,33647.0
2021-02-02 12:35:00,44.15,44.24,44.14,44.22,26697.0,36.4099,36.4841,36.4016,36.4676,26697.0
2021-02-02 12:40:00,44.22,44.23,44.17,44.2,25351.0,36.4676,36.4758,36.4264,36.4511,25351.0
2021-02-02 12:45:00,44.19,44.25,44.18,44.25,21569.0,36.4429,36.4923,36.4346,36.4923,21569.0
2021-02-02 12:50:00,44.25,44.29,44.22,44.23,17465.0,36.4923,36.5253,36.4676,36.4758,17465.0
2021-02-02 12:55:00,44.24,44.39,44.23,44.38,67427.0,36.4841,36.6078,36.4758,36.5995,67427.0
2021-02-02 13:00:00,44.38,44.43,44.36,44.41,36510.0,36.5995,36.6408,36.5831,36.6243,36510.0
2021-02-02 13:05:00,44.41,44.49,44.41,44.48,49920.0,36.6243,36.6903,36.6243,36.682,49920.0
2021-02-02 13:10:00,44.48,44.49,44.43,44.46,48509.0,36.682,36.6903,36.6408,36.6655,48509.0
2021-02-02 13:15:00,44.46,44.49,44.42,44.47,41481.0,36.6655,36.6903,36.6325,36.6738,41481.0
2021-02-02 13:20:00,44.48,44.48,44.43,44.46,31090.0,36.682,36.682,36.6408,36.6655,31090.0
2021-02-02 13:25:00,44.46,44.49,44.44,44.47,52439.0,36.6655,36.6903,36.649,36.6738,52439.0
2021-02-02 13:30:00,44.47,44.48,44.45,44.48,47901.0,36.6738,36.682,36.6573,36.682,47901.0
2021-02-02 13:35:00,44.48,44.48,44.41,44.46,53806.0,36.682,36.682,36.6243,36.6655,53806.0
2021-02-02 13:40:00,44.47,44.48,44.43,44.46,33938.0,36.6738,36.682,36.6408,36.6655,33938.0
2021-02-02 13:45:00,44.45,44.52,44.45,44.49,124024.0,36.6573,36.715,36.6573,36.6903,124024.0
2021-02-02 13:50:00,44.49,44.52,44.31,44.32,63061.0,36.6903,36.715,36.5418,36.5501,63061.0
2021-02-02 13:55:00,44.33,44.38,44.32,44.33,23239.0,36.5583,36.5995,36.5501,36.5583,23239.0
2021-02-02 14:00:00,44.33,44.41,44.33,44.34,80240.0,36.5583,36.6243,36.5583,36.5666,80240.0
2021-02-02 14:05:00,44.34,44.39,44.33,44.36,19029.0,36.5666,36.6078,36.5583,36.5831,19029.0
2021-02-02 14:10:00,44.36,44.41,44.32,44.4,34535.0,36.5831,36.6243,36.5501,36.616,34535.0
2021-02-02 14:15:00,44.41,44.41,44.33,44.36,36190.0,36.6243,36.6243,36.5583,36.5831,36190.0
2021-02-02 14:20:00,44.36,44.36,44.28,44.33,26356.0,36.5831,36.5831,36.5171,36.5583,26356.0
2021-02-02 14:25:00,44.33,44.34,44.29,44.3,27466.0,36.5583,36.5666,36.5253,36.5336,27466.0
2021-02-02 14:30:00,44.31,44.43,44.31,44.43,25077.0,36.5418,36.6408,36.5418,36.6408,25077.0
2021-02-02 14:35:00,44.43,44.44,44.4,44.43,30224.0,36.6408,36.649,36.616,36.6408,30224.0
2021-02-02 14:40:00,44.43,44.47,44.42,44.44,36245.0,36.6408,36.6738,36.6325,36.649,36245.0
2021-02-02 14:45:00,44.44,44.47,44.42,44.44,22695.0,36.649,36.6738,36.6325,36.649,22695.0
2021-02-02 14:50:00,44.45,44.45,44.4,44.42,28521.0,36.6573,36.6573,36.616,36.6325,28521.0
2021-02-02 14:55:00,44.42,44.51,44.39,44.5,34646.0,36.6325,36.7068,36.6078,36.6985,34646.0
2021-02-02 15:00:00,44.5,44.5,44.42,44.43,29003.0,36.6985,36.6985,36.6325,36.6408,29003.0
2021-02-02 15:05:00,44.42,44.46,44.4,44.46,33105.0,36.6325,36.6655,36.616,36.6655,33105.0
2021-02-02 15:10:00,44.46,44.46,44.35,44.37,36257.0,36.6655,36.6655,36.5748,36.5913,36257.0
2021-02-02 15:15:00,44.36,44.37,44.31,44.33,34448.0,36.5831,36.5913,36.5418,36.5583,34448.0
2021-02-02 15:20:00,44.34,44.35,44.28,44.35,28711.0,36.5666,36.5748,36.5171,36.5748,28711.0
2021-02-02 15:25:00,44.34,44.39,44.34,44.38,51488.0,36.5666,36.6078,36.5666,36.5995,51488.0
2021-02-02 15:30:00,44.37,44.4,44.32,44.33,54357.0,36.5913,36.616,36.5501,36.5583,54357.0
2021-02-02 15:35:00,44.33,44.34,44.23,44.24,66303.0,36.5583,36.5666,36.4758,36.4841,66303.0
2021-02-02 15:40:00,44.25,44.28,44.23,44.26,86248.0,36.4923,36.5171,36.4758,36.5006,86248.0
2021-02-02 15:45:00,44.26,44.28,44.23,44.27,96067.0,36.5006,36.5171,36.4758,36.5088,96067.0
2021-02-02 15:50:00,44.27,44.33,44.23,44.23,161857.0,36.5088,36.5583,36.4758,36.4758,161857.0
2021-02-02 15:55:00,44.24,44.35,44.22,44.25,537364.0,36.4841,36.5748,36.4676,36.4923,537364.0
2021-02-03 09:30:00,44.01,44.46,43.99,44.38,96651.0,36.2944,36.6655,36.2779,36.5995,96651.0
2021-02-03 09:35:00,44.36,44.43,44.19,44.34,55637.0,36.5831,36.6408,36.4429,36.5666,55637.0
2021-02-03 09:40:00,44.33,44.36,44.13,44.14,34759.0,36.5583,36.5831,36.3934,36.4016,34759.0
2021-02-03 09:45:00,44.14,44.24,44.1,44.22,42736.0,36.4016,36.4841,36.3686,36.4676,42736.0
2021-02-03 09:50:00,44.19,44.21,44.06,44.11,34248.0,36.4429,36.4594,36.3357,36.3769,34248.0
2021-02-03 09:55:00,44.12,44.3,44.09,44.27,45512.0,36.3851,36.5336,36.3604,36.5088,45512.0
2021-02-03 10:00:00,44.27,44.36,44.23,44.36,41211.0,36.5088,36.5831,36.4758,36.5831,41211.0
2021-02-03 10:05:00,44.37,44.44,44.35,44.41,43980.0,36.5913,36.649,36.5748,36.6243,43980.0
2021-02-03 10:10:00,44.41,44.44,44.34,44.38,22558.0,36.6243,36.649,36.5666,36.5995,22558.0
2021-02-03 10:15:00,44.38,44.44,44.35,44.38,31129.0,36.5995,36.649,36.5748,36.5995,31129.0
2021-02-03 10:20:00,44.4,44.48,44.38,44.47,35505.0,36.616,36.682,36.5995,36.6738,35505.0
2021-02-03 10:25:00,44.48,44.48,44.29,44.29,42046.0,36.682,36.682,36.5253,36.5253,42046.0
2021-02-03 10:30:00,44.28,44.3,44.15,44.16,15281.0,36.5171,36.5336,36.4099,36.4181,15281.0
2021-02-03 10:35:00,44.16,44.35,44.12,44.32,76796.0,36.4181,36.5748,36.3851,36.5501,76796.0
2021-02-03 10:40:00,44.32,44.35,44.24,44.34,38100.0,36.5501,36.5748,36.4841,36.5666,38100.0
2021-02-03 10:45:00,44.34,44.34,44.27,44.3,31664.0,36.5666,36.5666,36.5088,36.5336,31664.0
2021-02-03 10:50:00,44.3,44.39,44.28,44.33,30653.0,36.5336,36.6078,36.5171,36.5583,30653.0
2021-02-03 10:55:00,44.33,44.35,44.26,44.28,21546.0,36.5583,36.5748,36.5006,36.5171,21546.0
2021-02-03 11:00:00,44.28,44.36,44.26,44.35,37248.0,36.5171,36.5831,36.5006,36.5748,37248.0
2021-02-03 11:05:00,44.36,44.36,44.23,44.3,28634.0,36.5831,36.5831,36.4758,36.5336,28634.0
2021-02-03 11:10:00,44.3,44.3,44.21,44.26,21208.0,36.5336,36.5336,36.4594,36.5006,21208.0
2021-02-03 11:15:00,44.26,44.26,44.19,44.26,26882.0,36.5006,36.5006,36.4429,36.5006,26882.0
2021-02-03 11:20:00,44.26,44.43,44.26,44.43,48594.0,36.5006,36.6408,36.5006,36.6408,48594.0
2021-02-03 11:25:00,44.42,44.42,44.32,44.36,14195.0,36.6325,36.6325,36.5501,36.5831,14195.0
2021-02-03 11:30:00,44.37,44.38,44.25,44.29,20864.0,36.5913,36.5995,36.4923,36.5253,20864.0
2021-02-03 11:35:00,44.29,44.36,44.27,44.34,18111.0,36.5253,36.5831,36.5088,36.5666,18111.0
2021-02-03 11:40:00,44.35,44.4,44.31,44.39,16697.0,36.5748,36.616,36.5418,36.6078,16697.0
2021-02-03 11:45:00,44.39,44.41,44.32,44.33,19422.0,36.6078,36.6243,36.5501,36.5583,19422.0
2021-02-03 11:50:00,44.34,44.43,44.33,44.42,37965.0,36.5666,36.6408,36.5583,36.6325,37965.0
2021-02-03 11:55:00,44.41,44.44,44.35,44.44,65114.0,36.6243,36.649,36.5748,36.649,65114.0
2021-02-03 12:00:00,44.44,44.45,44.35,44.36,18719.0,36.649,36.6573,36.5748,36.5831,18719.0
2021-02-03 12:05:00,44.35,44.38,44.32,44.35,17974.0,36.5748,36.5995,36.5501,36.5748,17974.0
2021-02-03 12:10:00,44.36,44.41,44.32,44.34,26379.0,36.5831,36.6243,36.5501,36.5666,26379.0
2021-02-03 12:15:00,44.35,44.35,44.3,44.3,17333.0,36.5748,36.5748,36.5336,36.5336,17333.0
2021-02-03 12:20:00,44.31,44.35,44.28,44.29,36770.0,36.5418,36.5748,36.5171,36.5253,36770.0
2021-02-03 12:25:00,44.29,44.31,44.26,44.31,18991.0,36.5253,36.5418,36.5006,36.5418,18991.0
2021-02-03 12:30:00,44.32,44.32,44.22,44.23,25904.0,36.5501,36.5501,36.4676,36.4758,25904.0
2021-02-03 12:35:00,44.23,44.27,44.2,44.27,30943.0,36.4758,36.5088,36.4511,36.5088,30943.0
2021-02-03 12:40:00,44.27,44.28,44.21,44.24,24935.0,36.5088,36.5171,36.4594,36.4841,24935.0
2021-02-03 12:45:00,44.24,44.26,44.21,44.21,22776.0,36.4841,36.5006,36.4594,36.4594,22776.0
2021-02-03 12:50:00,44.21,44.23,44.19,44.23,14464.0,36.4594,36.4758,36.4429,36.4758,14464.0
2021-02-03 12:55:00,44.22,44.24,44.19,44.23,19061.0,36.4676,36.4841,36.4429,36.4758,19061.0
2021-02-03 13:00:00,44.25,44.31,44.22,44.29,20481.0,36.4923,36.5418,36.4676,36.5253,20481.0
2021-02-03 13:05:00,44.29,44.34,44.28,44.31,19001.0,36.5253,36.5666,36.5171,36.5418,19001.0
2021-02-03 13:10:00,44.32,44.32,44.29,44.32,17011.0,36.5501,36.5501,36.5253,36.5501,17011.0
2021-02-03 13:15:00,44.33,44.33,44.31,44.33,11665.0,36.5583,36.5583,36.5418,36.5583,11665.0
2021-02-03 13:20:00,44.33,44.34,44.28,44.29,10018.0,36.5583,36.5666,36.5171,36.5253,10018.0
2021-02-03 13:25:00,44.29,44.31,44.28,44.3,12061.0,36.5253,36.5418,36.5171,36.5336,12061.0
2021-02-03 13:30:00,44.29,44.3,44.27,44.3,21455.0,36.5253,36.5336,36.5088,36.5336,21455.0
2021-02-03 13:35:00,44.29,44.38,44.28,44.37,29302.0,36.5253,36.5995,36.5171,36.5913,29302.0
2021-02-03 13:40:00,44.36,44.38,44.34,44.35,16356.0,36.5831,36.5995,36.5666,36.5748,16356.0
2021-02-03 13:45:00,44.34,44.37,44.33,44.36,37447.0,36.5666,36.5913,36.5583,36.5831,37447.0
2021-02-03 13:50:00,44.37,44.41,44.37,44.4,20510.0,36.5913,36.6243,36.5913,36.616,20510.0
2021-02-03 13:55:00,44.4,44.5,44.38,44.49,51626.0,36.616,36.6985,36.5995,36.6903,51626.0
2021-02-03 14:00:00,44.5,44.52,44.46,44.49,67515.0,36.6985,36.715,36.6655,36.6903,67515.0
2021-02-03 14:05:00,44.49,44.55,44.49,44.55,24360.0,36.6903,36.7397,36.6903,36.7397,24360.0
2021-02-03 14:10:00,44.54,44.54,44.51,44.54,18936.0,36.7315,36.7315,36.7068,36.7315,18936.0
2021-02-03 14:15:00,44.54,44.58,44.53,44.54,42693.0,36.7315,36.7645,36.7233,36.7315,42693.0
2021-02-03 14:20:00,44.54,44.54,44.48,44.5,23312.0,36.7315,36.7315,36.682,36.6985,23312.0
2021-02-03 14:25:00,44.5,44.54,44.49,44.5,24974.0,36.6985,36.7315,36.6903,36.6985,24974.0
2021-02-03 14:30:00,44.51,44.51,44.46,44.48,23116.0,36.7068,36.7068,36.6655,36.682,23116.0
2021-02-03 14:35:00,44.48,44.53,44.45,44.5,37622.0,36.682,36.7233,36.6573,36.6985,37622.0
2021-02-03 14:40:00,44.51,44.57,44.5,44.57,48799.0,36.7068,36.7562,36.6985,36.7562,48799.0
2021-02-03 14:45:00,44.57,44.64,44.56,44.62,82579.0,36.7562,36.814,36.748,36.7975,82579.0
2021-02-03 14:50:00,44.62,44.63,44.59,44.63,56710.0,36.7975,36.8057,36.7727,36.8057,56710.0
2021-02-03 14:55:00,44.63,44.78,44.62,44.75,78896.0,36.8057,36.9294,36.7975,36.9047,78896.0
2021-02-03 15:00:00,44.76,44.78,44.7,44.72,90771.0,36.9129,36.9294,36.8634,36.8799,90771.0
2021-02-03 15:05:00,44.72,44.73,44.69,44.73,93609.0,36.8799,36.8882,36.8552,36.8882,93609.0
2021-02-03 15:10:00,44.73,44.75,44.69,44.75,61824.0,36.8882,36.9047,36.8552,36.9047,61824.0
2021-02-03 15:15:00,44.75,44.8,44.72,44.79,100646.0,36.9047,36.9459,36.8799,36.9377,100646.0
2021-02-03 15:20:00,44.78,44.84,44.78,44.79,98833.0,36.9294,36.9789,36.9294,36.9377,98833.0
2021-02-03 15:25:00,44.79,44.8,44.74,44.75,70136.0,36.9377,36.9459,36.8964,36.9047,70136.0
2021-02-03 15:30:00,44.75,44.76,44.73,44.75,54415.0,36.9047,36.9129,36.8882,36.9047,54415.0
2021-02-03 15:35:00,44.76,44.77,44.7,44.71,81265.0,36.9129,36.9212,36.8634,36.8717,81265.0
2021-02-03 15:40:00,44.71,44.73,44.64,44.65,98552.0,36.8717,36.8882,36.814,36.8222,98552.0
2021-02-03 15:45:00,44.64,44.66,44.61,44.66,93334.0,36.814,36.8305,36.7892,36.8305,93334.0
2021-02-03 15:50:00,44.65,44.72,44.63,44.72,145306.0,36.8222,36.8799,36.8057,36.8799,145306.0
2021-02-03 15:55:00,44.72,44.8,44.68,44.72,681317.0,36.8799,36.9459,36.847,36.8799,681317.0
2021-02-04 09:30:00,44.98,45.3,44.74,45.25,170610.0,37.0944,37.3583,36.8964,37.317,170610.0
2021-02-04 09:35:00,45.24,45.44,45.23,45.41,105135.0,37.3088,37.4737,37.3005,37.449,105135.0
2021-02-04 09:40:00,45.41,45.49,45.31,45.35,136243.0,37.449,37.515,37.3665,37.3995,136243.0
2021-02-04 09:45:00,45.34,45.42,45.26,45.36,203598.0,37.3912,37.4572,37.3253,37.4077,203598.0
2021-02-04 09:50:00,45.37,45.48,45.27,45.44,102311.0,37.416,37.5067,37.3335,37.4737,102311.0
2021-02-04 09:55:00,45.45,45.84,45.44,45.84,108929.0,37.482,37.8036,37.4737,37.8036,108929.0
2021-02-04 10:00:00,45.84,45.96,45.8,45.94,93248.0,37.8036,37.9026,37.7706,37.8861,93248.0
2021-02-04 10:05:00,45.93,45.97,45.84,45.89,76477.0,37.8778,37.9108,37.8036,37.8448,76477.0
2021-02-04 10:10:00,45.89,45.99,45.85,45.93,87341.0,37.8448,37.9273,37.8118,37.8778,87341.0
2021-02-04 10:15:00,45.94,46.03,45.93,46.01,54413.0,37.8861,37.9603,37.8778,37.9438,54413.0
2021-02-04 10:20:00,46.01,46.04,45.95,46.03,63672.0,37.9438,37.9685,37.8943,37.9603,63672.0
2021-02-04 10:25:00,46.02,46.04,45.92,45.93,69655.0,37.952,37.9685,37.8696,37.8778,69655.0
2021-02-04 10:30:00,45.94,45.99,45.86,45.88,55055.0,37.8861,37.9273,37.8201,37.8366,55055.0
2021-02-04 10:35:00,45.88,45.98,45.86,45.89,55162.0,37.8366,37.919,37.8201,37.8448,55162.0
2021-02-04 10:40:00,45.89,45.94,45.86,45.89,37021.0,37.8448,37.8861,37.8201,37.8448,37021.0
2021-02-04 10:45:00,45.89,45.9,45.78,45.84,59185.0,37.8448,37.8531,37.7541,37.8036,59185.0
2021-02-04 10:50:00,45.83,45.94,45.83,45.91,35030.0,37.7953,37.8861,37.7953,37.8613,35030.0
2021-02-04 10:55:00,45.91,45.92,45.84,45.86,32194.0,37.8613,37.8696,37.8036,37.8201,32194.0
2021-02-04 11:00:00,45.86,45.99,45.85,45.99,37981.0,37.8201,37.9273,37.8118,37.9273,37981.0
2021-02-04 11:05:00,45.98,46.01,45.91,45.95,47609.0,37.919,37.9438,37.8613,37.8943,47609.0
2021-02-04 11:10:00,45.94,45.99,45.94,45.98,45488.0,37.8861,37.9273,37.8861,37.919,45488.0
2021-02-04 11:15:00,45.99,45.99,45.87,45.94,42274.0,37.9273,37.9273,37.8283,37.8861,42274.0
2021-02-04 11:20:00,45.94,46.02,45.94,46.02,51455.0,37.8861,37.952,37.8861,37.952,51455.0
2021-02-04 11:25:00,46.01,46.02,45.95,45.96,23352.0,37.9438,37.952,37.8943,37.9026,23352.0
2021-02-04 11:30:00,45.96,45.96,45.81,45.94,54788.0,37.9026,37.9026,37.7789,37.8861,54788.0
2021-02-04 11:35:00,45.93,45.98,45.91,45.96,24650.0,37.8778,37.919,37.8613,37.9026,24650.0
2021-02-04 11:40:00,45.97,46.01,45.93,45.98,35852.0,37.9108,37.9438,37.8778,37.919,35852.0
2021-02-04 11:45:00,45.98,46.01,45.96,45.99,44057.0,37.919,37.9438,37.9026,37.9273,44057.0
2021-02-04 11:50:00,45.99,46.03,45.97,46.01,46022.0,37.9273,37.9603,37.9108,37.9438,46022.0
2021-02-04 11:55:00,46.01,46.01,45.95,46.0,29690.0,37.9438,37.9438,37.8943,37.9355,29690.0
2021-02-04 12:00:00,46.01,46.07,45.98,46.03,37600.0,37.9438,37.9933,37.919,37.9603,37600.0
2021-02-04 12:05:00,46.04,46.04,45.98,46.03,38981.0,37.9685,37.9685,37.919,37.9603,38981.0
2021-02-04 12:10:00,46.03,46.03,46.0,46.02,27855.0,37.9603,37.9603,37.9355,37.952,27855.0
2021-02-04 12:15:00,46.02,46.07,46.02,46.04,31495.0,37.952,37.9933,37.952,37.9685,31495.0
2021-02-04 12:20:00,46.04,46.06,46.01,46.03,37584.0,37.9685,37.985,37.9438,37.9603,37584.0
2021-02-04 12:25:00,46.03,46.08,46.02,46.08,27668.0,37.9603,38.0015,37.952,38.0015,27668.0
2021-02-04 12:30:00,46.08,46.11,46.02,46.05,42416.0,38.0015,38.0263,37.952,37.9768,42416.0
2021-02-04 12:35:00,46.06,46.12,46.04,46.09,43642.0,37.985,38.0345,37.9685,38.0098,43642.0
2021-02-04 12:40:00,46.09,46.11,46.04,46.07,35480.0,38.0098,38.0263,37.9685,37.9933,35480.0
2021-02-04 12:45:00,46.05,46.1,46.03,46.1,25766.0,37.9768,38.018,37.9603,38.018,25766.0
2021-02-04 12:50:00,46.09,46.1,46.04,46.06,37927.0,38.0098,38.018,37.9685,37.985,37927.0
2021-02-04 12:55:00,46.05,46.08,46.01,46.02,28379.0,37.9768,38.0015,37.9438,37.952,28379.0
2021-02-04 13:00:00,46.01,46.04,45.98,46.0,37830.0,37.9438,37.9685,37.919,37.9355,37830.0
2021-02-04 13:05:00,46.0,46.06,45.99,46.03,29411.0,37.9355,37.985,37.9273,37.9603,29411.0
2021-02-04 13:10:00,46.04,46.06,46.0,46.05,42614.0,37.9685,37.985,37.9355,37.9768,42614.0
2021-02-04 13:15:00,46.04,46.08,46.01,46.08,28603.0,37.9685,38.0015,37.9438,38.0015,28603.0
2021-02-04 13:20:00,46.08,46.11,46.07,46.1,25416.0,38.0015,38.0263,37.9933,38.018,25416.0
2021-02-04 13:25:00,46.11,46.11,46.04,46.05,20050.0,38.0263,38.0263,37.9685,37.9768,20050.0
2021-02-04 13:30:00,46.05,46.06,46.04,46.05,11482.0,37.9768,37.985,37.9685,37.9768,11482.0
2021-02-04 13:35:00,46.05,46.1,46.05,46.09,31671.0,37.9768,38.018,37.9768,38.0098,31671.0
2021-02-04 13:40:00,46.09,46.14,46.07,46.13,30388.0,38.0098,38.051,37.9933,38.0427,30388.0
2021-02-04 13:45:00,46.12,46.13,46.07,46.11,41880.0,38.0345,38.0427,37.9933,38.0263,41880.0
2021-02-04 13:50:00,46.11,46.12,46.08,46.1,43286.0,38.0263,38.0345,38.0015,38.018,43286.0
2021-02-04 13:55:00,46.1,46.14,46.09,46.09,30051.0,38.018,38.051,38.0098,38.0098,30051.0
2021-02-04 14:00:00,46.09,46.13,46.06,46.13,52739.0,38.0098,38.0427,37.985,38.0427,52739.0
2021-02-04 14:05:00,46.13,46.15,46.11,46.14,83632.0,38.0427,38.0592,38.0263,38.051,83632.0
2021-02-04 14:10:00,46.14,46.22,46.13,46.21,42148.0,38.051,38.117,38.0427,38.1087,42148.0
2021-02-04 14:15:00,46.22,46.24,46.19,46.23,42565.0,38.117,38.1335,38.0922,38.1252,42565.0
2021-02-04 14:20:00,46.23,46.24,46.19,46.21,31733.0,38.1252,38.1335,38.0922,38.1087,31733.0
2021-02-04 14:25:00,46.21,46.22,46.18,46.21,26764.0,38.1087,38.117,38.084,38.1087,26764.0
2021-02-04 14:30:00,46.21,46.24,46.2,46.22,37578.0,38.1087,38.1335,38.1005,38.117,37578.0
2021-02-04 14:35:00,46.22,46.24,46.19,46.24,30342.0,38.117,38.1335,38.0922,38.1335,30342.0
2021-02-04 14:40:00,46.23,46.26,46.2,46.23,105596.0,38.1252,38.15,38.1005,38.1252,105596.0
2021-02-04 14:45:00,46.22,46.23,46.16,46.18,38791.0,38.117,38.1252,38.0675,38.084,38791.0
2021-02-04 14:50:00,46.18,46.18,46.11,46.11,31282.0,38.084,38.084,38.0263,38.0263,31282.0
2021-02-04 14:55:00,46.11,46.13,46.08,46.1,39723.0,38.0263,38.0427,38.0015,38.018,39723.0
2021-02-04 15:00:00,46.09,46.1,46.04,46.08,51967.0,38.0098,38.018,37.9685,38.0015,51967.0
2021-02-04 15:05:00,46.08,46.11,46.06,46.09,78775.0,38.0015,38.0263,37.985,38.0098,78775.0
2021-02-04 15:10:00,46.09,46.09,46.04,46.05,52291.0,38.0098,38.0098,37.9685,37.9768,52291.0
2021-02-04 15:15:00,46.05,46.08,46.02,46.07,53220.0,37.9768,38.0015,37.952,37.9933,53220.0
2021-02-04 15:20:00,46.07,46.1,46.05,46.08,68666.0,37.9933,38.018,37.9768,38.0015,68666.0
2021-02-04 15:25:00,46.07,46.08,46.0,46.02,62437.0,37.9933,38.0015,37.9355,37.952,62437.0
2021-02-04 15:30:00,46.02,46.03,45.98,46.0,88060.0,37.952,37.9603,37.919,37.9355,88060.0
2021-02-04 15:35:00,46.0,46.04,45.98,46.01,69222.0,37.9355,37.9685,37.919,37.9438,69222.0
2021-02-04 15:40:00,46.01,46.12,46.0,46.11,75493.0,37.9438,38.0345,37.9355,38.0263,75493.0
2021-02-04 15:45:00,46.11,46.15,46.1,46.11,91044.0,38.0263,38.0592,38.018,38.0263,91044.0
2021-02-04 15:50:00,46.11,46.22,46.1,46.2,193400.0,38.0263,38.117,38.018,38.1005,193400.0
2021-02-04 15:55:00,46.2,46.35,46.18,46.31,437403.0,38.1005,38.2242,38.084,38.1912,437403.0
2021-02-05 09:30:00,46.85,46.9,46.36,46.49,177577.0,38.6365,38.6778,38.2324,38.3396,177577.0
2021-02-05 09:35:00,46.46,46.46,46.19,46.29,78274.0,38.3149,38.3149,38.0922,38.1747,78274.0
2021-02-05 09:40:00,46.27,46.39,46.21,46.31,46222.0,38.1582,38.2572,38.1087,38.1912,46222.0
2021-02-05 09:45:00,46.3,46.34,46.26,46.28,23221.0,38.1829,38.2159,38.15,38.1665,23221.0
2021-02-05 09:50:00,46.27,46.35,46.22,46.25,35609.0,38.1582,38.2242,38.117,38.1417,35609.0
2021-02-05 09:55:00,46.27,46.29,46.18,46.22,27117.0,38.1582,38.1747,38.084,38.117,27117.0
2021-02-05 10:00:00,46.23,46.28,46.19,46.25,34961.0,38.1252,38.1665,38.0922,38.1417,34961.0
2021-02-05 10:05:00,46.25,46.27,46.18,46.23,30044.0,38.1417,38.1582,38.084,38.1252,30044.0
2021-02-05 10:10:00,46.23,46.25,46.15,46.19,53424.0,38.1252,38.1417,38.0592,38.0922,53424.0
2021-02-05 10:15:00,46.19,46.21,46.13,46.16,26636.0,38.0922,38.1087,38.0427,38.0675,26636.0
2021-02-05 10:20:00,46.14,46.35,46.14,46.34,38472.0,38.051,38.2242,38.051,38.2159,38472.0
2021-02-05 10:25:00,46.34,46.43,46.3,46.42,38928.0,38.2159,38.2902,38.1829,38.2819,38928.0
2021-02-05 10:30:00,46.43,46.68,46.43,46.68,60148.0,38.2902,38.4963,38.2902,38.4963,60148.0
2021-02-05 10:35:00,46.68,46.69,46.57,46.62,86409.0,38.4963,38.5046,38.4056,38.4468,86409.0
2021-02-05 10:40:00,46.62,46.67,46.59,46.64,36059.0,38.4468,38.4881,38.4221,38.4633,36059.0
2021-02-05 10:45:00,46.63,46.68,46.61,46.63,41602.0,38.4551,38.4963,38.4386,38.4551,41602.0
2021-02-05 10:50:00,46.62,46.64,46.54,46.55,31729.0,38.4468,38.4633,38.3809,38.3891,31729.0
2021-02-05 10:55:00,46.55,46.6,46.46,46.46,28898.0,38.3891,38.4304,38.3149,38.3149,28898.0
2021-02-05 11:00:00,46.46,46.48,46.4,46.4,22883.0,38.3149,38.3314,38.2654,38.2654,22883.0
2021-02-05 11:05:00,46.39,46.39,46.28,46.31,23171.0,38.2572,38.2572,38.1665,38.1912,23171.0
2021-02-05 11:10:00,46.32,46.45,46.31,46.45,58521.0,38.1994,38.3066,38.1912,38.3066,58521.0
2021-02-05 11:15:00,46.45,46.5,46.43,46.5,34321.0,38.3066,38.3479,38.2902,38.3479,34321.0
2021-02-05 11:20:00,46.49,46.54,46.45,46.49,43304.0,38.3396,38.3809,38.3066,38.3396,43304.0
2021-02-05 11:25:00,46.49,46.55,46.45,46.48,50572.0,38.3396,38.3891,38.3066,38.3314,50572.0
2021-02-05 11:30:00,46.49,46.54,46.49,46.54,34925.0,38.3396,38.3809,38.3396,38.3809,34925.0
2021-02-05 11:35:00,46.55,46.55,46.48,46.5,18597.0,38.3891,38.3891,38.3314,38.3479,18597.0
2021-02-05 11:40:00,46.5,46.51,46.45,46.47,31904.0,38.3479,38.3561,38.3066,38.3231,31904.0
2021-02-05 11:45:00,46.46,46.47,46.41,46.44,46495.0,38.3149,38.3231,38.2737,38.2984,46495.0
2021-02-05 11:50:00,46.44,46.46,46.36,46.36,26663.0,38.2984,38.3149,38.2324,38.2324,26663.0
2021-02-05 11:55:00,46.37,46.42,46.36,46.37,20444.0,38.2407,38.2819,38.2324,38.2407,20444.0
2021-02-05 12:00:00,46.37,46.37,46.31,46.36,14822.0,38.2407,38.2407,38.1912,38.2324,14822.0
2021-02-05 12:05:00,46.37,46.44,46.36,46.37,39691.0,38.2407,38.2984,38.2324,38.2407,39691.0
2021-02-05 12:10:00,46.36,46.41,46.36,46.4,14257.0,38.2324,38.2737,38.2324,38.2654,14257.0
2021-02-05 12:15:00,46.39,46.42,46.37,46.41,19947.0,38.2572,38.2819,38.2407,38.2737,19947.0
2021-02-05 12:20:00,46.41,46.42,46.35,46.37,15779.0,38.2737,38.2819,38.2242,38.2407,15779.0
2021-02-05 12:25:00,46.37,46.4,46.36,46.4,12066.0,38.2407,38.2654,38.2324,38.2654,12066.0
2021-02-05 12:30:00,46.4,46.4,46.35,46.38,11580.0,38.2654,38.2654,38.2242,38.2489,11580.0
2021-02-05 12:35:00,46.38,46.42,46.38,46.41,23769.0,38.2489,38.2819,38.2489,38.2737,23769.0
2021-02-05 12:40:00,46.41,46.46,46.39,46.45,38057.0,38.2737,38.3149,38.2572,38.3066,38057.0
2021-02-05 12:45:00,46.44,46.45,46.42,46.43,13879.0,38.2984,38.3066,38.2819,38.2902,13879.0
2021-02-05 12:50:00,46.42,46.42,46.36,46.38,56991.0,38.2819,38.2819,38.2324,38.2489,56991.0
2021-02-05 12:55:00,46.37,46.42,46.36,46.42,19373.0,38.2407,38.2819,38.2324,38.2819,19373.0
2021-02-05 13:00:00,46.41,46.43,46.38,46.4,16532.0,38.2737,38.2902,38.2489,38.2654,16532.0
2021-02-05 13:05:00,46.41,46.41,46.32,46.35,59363.0,38.2737,38.2737,38.1994,38.2242,59363.0
2021-02-05 13:10:00,46.36,46.39,46.34,46.38,29671.0,38.2324,38.2572,38.2159,38.2489,29671.0
2021-02-05 13:15:00,46.39,46.41,46.36,46.4,22653.0,38.2572,38.2737,38.2324,38.2654,22653.0
2021-02-05 13:20:00,46.39,46.4,46.35,46.36,41833.0,38.2572,38.2654,38.2242,38.2324,41833.0
2021-02-05 13:25:00,46.36,46.4,46.35,46.37,17812.0,38.2324,38.2654,38.2242,38.2407,17812.0
2021-02-05 13:30:00,46.37,46.37,46.34,46.35,13292.0,38.2407,38.2407,38.2159,38.2242,13292.0
2021-02-05 13:35:00,46.34,46.35,46.32,46.34,14326.0,38.2159,38.2242,38.1994,38.2159,14326.0
2021-02-05 13:40:00,46.34,46.35,46.31,46.34,17900.0,38.2159,38.2242,38.1912,38.2159,17900.0
2021-02-05 13:45:00,46.34,46.4,46.32,46.39,54582.0,38.2159,38.2654,38.1994,38.2572,54582.0
2021-02-05 13:50:00,46.39,46.4,46.35,46.38,18557.0,38.2572,38.2654,38.2242,38.2489,18557.0
2021-02-05 13:55:00,46.39,46.41,46.38,46.4,32248.0,38.2572,38.2737,38.2489,38.2654,32248.0
2021-02-05 14:00:00,46.4,46.42,46.36,46.41,28106.0,38.2654,38.2819,38.2324,38.2737,28106.0
2021-02-05 14:05:00,46.42,46.43,46.39,46.4,18565.0,38.2819,38.2902,38.2572,38.2654,18565.0
2021-02-05 14:10:00,46.41,46.43,46.4,46.42,17913.0,38.2737,38.2902,38.2654,38.2819,17913.0
2021-02-05 14:15:00,46.42,46.43,46.39,46.41,19889.0,38.2819,38.2902,38.2572,38.2737,19889.0
2021-02-05 14:20:00,46.41,46.47,46.4,46.43,26503.0,38.2737,38.3231,38.2654,38.2902,26503.0
2021-02-05 14:25:00,46.43,46.47,46.43,46.45,14940.0,38.2902,38.3231,38.2902,38.3066,14940.0
2021-02-05 14:30:00,46.46,46.48,46.41,46.42,34762.0,38.3149,38.3314,38.2737,38.2819,34762.0
2021-02-05 14:35:00,46.42,46.44,46.41,46.43,13287.0,38.2819,38.2984,38.2737,38.2902,13287.0
2021-02-05 14:40:00,46.43,46.43,46.4,46.41,18268.0,38.2902,38.2902,38.2654,38.2737,18268.0
2021-02-05 14:45:00,46.4,46.43,46.39,46.4,40407.0,38.2654,38.2902,38.2572,38.2654,40407.0
2021-02-05 14:50:00,46.4,46.4,46.31,46.35,46630.0,38.2654,38.2654,38.1912,38.2242,46630.0
2021-02-05 14:55:00,46.36,46.39,46.35,46.38,23134.0,38.2324,38.2572,38.2242,38.2489,23134.0
2021-02-05 15:00:00,46.37,46.39,46.33,46.34,44051.0,38.2407,38.2572,38.2077,38.2159,44051.0
2021-02-05 15:05:00,46.36,46.41,46.34,46.4,37664.0,38.2324,38.2737,38.2159,38.2654,37664.0
2021-02-05 15:10:00,46.4,46.47,46.38,46.47,79498.0,38.2654,38.3231,38.2489,38.3231,79498.0
2021-02-05 15:15:00,46.47,46.47,46.41,46.41,29421.0,38.3231,38.3231,38.2737,38.2737,29421.0
2021-02-05 15:20:00,46.42,46.45,46.39,46.44,36661.0,38.2819,38.3066,38.2572,38.2984,36661.0
2021-02-05 15:25:00,46.44,46.44,46.37,46.38,31232.0,38.2984,38.2984,38.2407,38.2489,31232.0
2021-02-05 15:30:00,46.38,46.41,46.35,46.38,35284.0,38.2489,38.2737,38.2242,38.2489,35284.0
2021-02-05 15:35:00,46.39,46.42,46.36,46.38,38996.0,38.2572,38.2819,38.2324,38.2489,38996.0
2021-02-05 15:40:00,46.38,46.38,46.34,46.36,55834.0,38.2489,38.2489,38.2159,38.2324,55834.0
2021-02-05 15:45:00,46.36,46.4,46.34,46.35,61908.0,38.2324,38.2654,38.2159,38.2242,61908.0
2021-02-05 15:50:00,46.34,46.37,46.33,46.34,65843.0,38.2159,38.2407,38.2077,38.2159,65843.0
2021-02-05 15:55:00,46.34,46.4,46.32,46.34,199678.0,38.2159,38.2654,38.1994,38.2159,199678.0
2021-02-08 09:30:00,46.46,46.74,46.43,46.66,111906.0,38.3149,38.5458,38.2902,38.4798,111906.0
2021-02-08 09:35:00,46.66,46.95,46.65,46.95,94965.0,38.4798,38.719,38.4716,38.719,94965.0
2021-02-08 09:40:00,46.94,46.95,46.79,46.93,35363.0,38.7107,38.719,38.587,38.7025,35363.0
2021-02-08 09:45:00,46.94,47.11,46.93,47.09,109404.0,38.7107,38.8509,38.7025,38.8344,109404.0
2021-02-08 09:50:00,47.1,47.15,47.02,47.14,47678.0,38.8427,38.8839,38.7767,38.8757,47678.0
2021-02-08 09:55:00,47.14,47.21,47.11,47.2,55595.0,38.8757,38.9334,38.8509,38.9252,55595.0
2021-02-08 10:00:00,47.2,47.3,47.16,47.23,77538.0,38.9252,39.0076,38.8922,38.9499,77538.0
2021-02-08 10:05:00,47.23,47.28,47.1,47.12,68489.0,38.9499,38.9911,38.8427,38.8592,68489.0
2021-02-08 10:10:00,47.12,47.14,47.06,47.11,77312.0,38.8592,38.8757,38.8097,38.8509,77312.0
2021-02-08 10:15:00,47.12,47.19,47.06,47.16,48662.0,38.8592,38.9169,38.8097,38.8922,48662.0
2021-02-08 10:20:00,47.16,47.23,47.15,47.2,26767.0,38.8922,38.9499,38.8839,38.9252,26767.0
2021-02-08 10:25:00,47.19,47.34,47.17,47.32,83264.0,38.9169,39.0406,38.9004,39.0241,83264.0
2021-02-08 10:30:00,47.32,47.36,47.28,47.34,30871.0,39.0241,39.0571,38.9911,39.0406,30871.0
2021-02-08 10:35:00,47.33,47.34,47.28,47.29,45760.0,39.0324,39.0406,38.9911,38.9994,45760.0
2021-02-08 10:40:00,47.28,47.29,47.26,47.28,25417.0,38.9911,38.9994,38.9746,38.9911,25417.0
2021-02-08 10:45:00,47.29,47.36,47.24,47.27,40799.0,38.9994,39.0571,38.9582,38.9829,40799.0
2021-02-08 10:50:00,47.27,47.28,47.17,47.2,37122.0,38.9829,38.9911,38.9004,38.9252,37122.0
2021-02-08 10:55:00,47.2,47.35,47.15,47.3,82093.0,38.9252,39.0489,38.8839,39.0076,82093.0
2021-02-08 11:00:00,47.3,47.34,47.26,47.29,78878.0,39.0076,39.0406,38.9746,38.9994,78878.0
2021-02-08 11:05:00,47.3,47.3,47.16,47.22,34291.0,39.0076,39.0076,38.8922,38.9417,34291.0
2021-02-08 11:10:00,47.22,47.24,47.13,47.16,33644.0,38.9417,38.9582,38.8674,38.8922,33644.0
2021-02-08 11:15:00,47.16,47.17,47.12,47.15,37707.0,38.8922,38.9004,38.8592,38.8839,37707.0
2021-02-08 11:20:00,47.14,47.25,47.14,47.23,125602.0,38.8757,38.9664,38.8757,38.9499,125602.0
2021-02-08 11:25:00,47.23,47.3,47.22,47.28,82934.0,38.9499,39.0076,38.9417,38.9911,82934.0
2021-02-08 11:30:00,47.28,47.3,47.23,47.25,65217.0,38.9911,39.0076,38.9499,38.9664,65217.0
2021-02-08 11:35:00,47.25,47.25,47.13,47.13,36403.0,38.9664,38.9664,38.8674,38.8674,36403.0
2021-02-08 11:40:00,47.14,47.14,47.05,47.05,120279.0,38.8757,38.8757,38.8015,38.8015,120279.0
2021-02-08 11:45:00,47.05,47.06,47.01,47.04,31404.0,38.8015,38.8097,38.7685,38.7932,31404.0
2021-02-08 11:50:00,47.04,47.07,47.03,47.05,22315.0,38.7932,38.818,38.785,38.8015,22315.0
2021-02-08 11:55:00,47.05,47.1,47.04,47.06,28814.0,38.8015,38.8427,38.7932,38.8097,28814.0
2021-02-08 12:00:00,47.06,47.06,47.02,47.03,26171.0,38.8097,38.8097,38.7767,38.785,26171.0
2021-02-08 12:05:00,47.02,47.05,47.02,47.05,21821.0,38.7767,38.8015,38.7767,38.8015,21821.0
2021-02-08 12:10:00,47.06,47.13,47.05,47.07,56638.0,38.8097,38.8674,38.8015,38.818,56638.0
2021-02-08 12:15:00,47.08,47.13,47.07,47.09,37776.0,38.8262,38.8674,38.818,38.8344,37776.0
2021-02-08 12:20:00,47.1,47.14,47.09,47.14,31016.0,38.8427,38.8757,38.8344,38.8757,31016.0
2021-02-08 12:25:00,47.14,47.14,47.09,47.09,38704.0,38.8757,38.8757,38.8344,38.8344,38704.0
2021-02-08 12:30:00,47.09,47.1,47.04,47.05,27856.0,38.8344,38.8427,38.7932,38.8015,27856.0
2021-02-08 12:35:00,47.05,47.06,47.02,47.04,23096.0,38.8015,38.8097,38.7767,38.7932,23096.0
2021-02-08 12:40:00,47.04,47.05,47.02,47.03,30025.0,38.7932,38.8015,38.7767,38.785,30025.0
2021-02-08 12:45:00,47.03,47.04,47.01,47.02,14512.0,38.785,38.7932,38.7685,38.7767,14512.0
2021-02-08 12:50:00,47.02,47.03,46.99,47.03,36155.0,38.7767,38.785,38.752,38.785,36155.0
2021-02-08 12:55:00,47.02,47.05,46.99,47.05,33897.0,38.7767,38.8015,38.752,38.8015,33897.0
2021-02-08 13:00:00,47.04,47.05,46.99,47.0,24488.0,38.7932,38.8015,38.752,38.7602,24488.0
2021-02-08 13:05:00,47.0,47.01,46.96,46.98,16762.0,38.7602,38.7685,38.7272,38.7437,16762.0
2021-02-08 13:10:00,46.98,47.02,46.98,47.01,19259.0,38.7437,38.7767,38.7437,38.7685,19259.0
2021-02-08 13:15:00,47.01,47.05,47.01,47.02,41078.0,38.7685,38.8015,38.7685,38.7767,41078.0
2021-02-08 13:20:00,47.03,47.03,47.0,47.03,21135.0,38.785,38.785,38.7602,38.785,21135.0
2021-02-08 13:25:00,47.03,47.06,47.01,47.02,49085.0,38.785,38.8097,38.7685,38.7767,49085.0
2021-02-08 13:30:00,47.02,47.05,47.01,47.04,18512.0,38.7767,38.8015,38.7685,38.7932,18512.0
2021-02-08 13:35:00,47.04,47.04,47.01,47.02,16667.0,38.7932,38.7932,38.7685,38.7767,16667.0
2021-02-08 13:40:00,47.02,47.06,46.97,46.98,73223.0,38.7767,38.8097,38.7355,38.7437,73223.0
2021-02-08 13:45:00,46.98,47.02,46.95,47.02,26115.0,38.7437,38.7767,38.719,38.7767,26115.0
2021-02-08 13:50:00,47.02,47.02,46.93,46.94,57490.0,38.7767,38.7767,38.7025,38.7107,57490.0
2021-02-08 13:55:00,46.94,47.0,46.94,46.97,28601.0,38.7107,38.7602,38.7107,38.7355,28601.0
2021-02-08 14:00:00,46.96,47.03,46.96,47.0,37013.0,38.7272,38.785,38.7272,38.7602,37013.0
2021-02-08 14:05:00,47.0,47.02,46.99,47.01,12760.0,38.7602,38.7767,38.752,38.7685,12760.0
2021-02-08 14:10:00,47.01,47.07,47.0,47.07,36840.0,38.7685,38.818,38.7602,38.818,36840.0
2021-02-08 14:15:00,47.07,47.1,47.06,47.09,36264.0,38.818,38.8427,38.8097,38.8344,36264.0
2021-02-08 14:20:00,47.09,47.12,47.07,47.09,23958.0,38.8344,38.8592,38.818,38.8344,23958.0
2021-02-08 14:25:00,47.09,47.11,47.07,47.11,35476.0,38.8344,38.8509,38.818,38.8509,35476.0
2021-02-08 14:30:00,47.11,47.12,47.08,47.09,29144.0,38.8509,38.8592,38.8262,38.8344,29144.0
2021-02-08 14:35:00,47.09,47.1,47.08,47.09,18077.0,38.8344,38.8427,38.8262,38.8344,18077.0
2021-02-08 14:40:00,47.09,47.11,47.07,47.09,22463.0,38.8344,38.8509,38.818,38.8344,22463.0
2021-02-08 14:45:00,47.1,47.14,47.1,47.13,24258.0,38.8427,38.8757,38.8427,38.8674,24258.0
2021-02-08 14:50:00,47.13,47.14,47.12,47.13,18762.0,38.8674,38.8757,38.8592,38.8674,18762.0
2021-02-08 14:55:00,47.13,47.16,47.12,47.15,36420.0,38.8674,38.8922,38.8592,38.8839,36420.0
2021-02-08 15:00:00,47.14,47.17,47.13,47.16,51572.0,38.8757,38.9004,38.8674,38.8922,51572.0
2021-02-08 15:05:00,47.16,47.22,47.16,47.2,71870.0,38.8922,38.9417,38.8922,38.9252,71870.0
2021-02-08 15:10:00,47.21,47.25,47.2,47.25,39720.0,38.9334,38.9664,38.9252,38.9664,39720.0
2021-02-08 15:15:00,47.24,47.24,47.2,47.22,40921.0,38.9582,38.9582,38.9252,38.9417,40921.0
2021-02-08 15:20:00,47.22,47.24,47.22,47.23,31580.0,38.9417,38.9582,38.9417,38.9499,31580.0
2021-02-08 15:25:00,47.23,47.23,47.2,47.21,29900.0,38.9499,38.9499,38.9252,38.9334,29900.0
2021-02-08 15:30:00,47.2,47.22,47.14,47.19,76982.0,38.9252,38.9417,38.8757,38.9169,76982.0
2021-02-08 15:35:00,47.19,47.21,47.17,47.2,75044.0,38.9169,38.9334,38.9004,38.9252,75044.0
2021-02-08 15:40:00,47.2,47.22,47.18,47.2,74050.0,38.9252,38.9417,38.9087,38.9252,74050.0
2021-02-08 15:45:00,47.2,47.23,47.19,47.2,67663.0,38.9252,38.9499,38.9169,38.9252,67663.0
2021-02-08 15:50:00,47.2,47.36,47.19,47.3,257963.0,38.9252,39.0571,38.9169,39.0076,257963.0
2021-02-08 15:55:00,47.3,47.44,47.27,47.39,667784.0,39.0076,39.1231,38.9829,39.0819,667784.0
2021-02-09 09:30:00,47.24,47.37,47.04,47.1,97306.0,38.9582,39.0654,38.7932,38.8427,97306.0
2021-02-09 09:35:00,47.11,47.21,47.06,47.13,54991.0,38.8509,38.9334,38.8097,38.8674,54991.0
2021-02-09 09:40:00,47.12,47.14,46.96,47.02,52190.0,38.8592,38.8757,38.7272,38.7767,52190.0
2021-02-09 09:45:00,47.03,47.34,47.02,47.34,74730.0,38.785,39.0406,38.7767,39.0406,74730.0
2021-02-09 09:50:00,47.34,47.4,47.31,47.35,64734.0,39.0406,39.0901,39.0159,39.0489,64734.0
2021-02-09 09:55:00,47.34,47.39,47.31,47.33,36712.0,39.0406,39.0819,39.0159,39.0324,36712.0
2021-02-09 10:00:00,47.33,47.37,47.24,47.26,54730.0,39.0324,39.0654,38.9582,38.9746,54730.0
2021-02-09 10:05:00,47.25,47.31,47.21,47.26,73123.0,38.9664,39.0159,38.9334,38.9746,73123.0
2021-02-09 10:10:00,47.26,47.4,47.26,47.38,61334.0,38.9746,39.0901,38.9746,39.0736,61334.0
2021-02-09 10:15:00,47.38,47.5,47.38,47.48,75440.0,39.0736,39.1726,39.0736,39.1561,75440.0
2021-02-09 10:20:00,47.48,47.51,47.41,47.46,125165.0,39.1561,39.1808,39.0983,39.1396,125165.0
2021-02-09 10:25:00,47.45,47.64,47.45,47.61,75436.0,39.1313,39.288,39.1313,39.2633,75436.0
2021-02-09 10:30:00,47.6,47.67,47.5,47.52,74053.0,39.255,39.3128,39.1726,39.1891,74053.0
2021-02-09 10:35:00,47.5,47.61,47.49,47.56,52042.0,39.1726,39.2633,39.1643,39.2221,52042.0
2021-02-09 10:40:00,47.55,47.64,47.55,47.62,50423.0,39.2138,39.288,39.2138,39.2715,50423.0
2021-02-09 10:45:00,47.61,47.63,47.55,47.61,45228.0,39.2633,39.2798,39.2138,39.2633,45228.0
2021-02-09 10:50:00,47.61,47.66,47.61,47.61,45495.0,39.2633,39.3045,39.2633,39.2633,45495.0
2021-02-09 10:55:00,47.61,47.62,47.58,47.59,31651.0,39.2633,39.2715,39.2385,39.2468,31651.0
2021-02-09 11:00:00,47.59,47.65,47.57,47.57,49012.0,39.2468,39.2963,39.2303,39.2303,49012.0
2021-02-09 11:05:00,47.56,47.62,47.51,47.62,65591.0,39.2221,39.2715,39.1808,39.2715,65591.0
2021-02-09 11:10:00,47.62,47.62,47.55,47.61,40293.0,39.2715,39.2715,39.2138,39.2633,40293.0
2021-02-09 11:15:00,47.63,47.63,47.52,47.57,83068.0,39.2798,39.2798,39.1891,39.2303,83068.0
2021-02-09 11:20:00,47.57,47.63,47.56,47.61,38992.0,39.2303,39.2798,39.2221,39.2633,38992.0
2021-02-09 11:25:00,47.61,47.64,47.56,47.57,27550.0,39.2633,39.288,39.2221,39.2303,27550.0
2021-02-09 11:30:00,47.57,47.59,47.51,47.59,46862.0,39.2303,39.2468,39.1808,39.2468,46862.0
2021-02-09 11:35:00,47.59,47.64,47.59,47.59,33087.0,39.2468,39.288,39.2468,39.2468,33087.0
2021-02-09 11:40:00,47.59,47.61,47.58,47.59,19202.0,39.2468,39.2633,39.2385,39.2468,19202.0
2021-02-09 11:45:00,47.58,47.6,47.57,47.59,16419.0,39.2385,39.255,39.2303,39.2468,16419.0
2021-02-09 11:50:00,47.59,47.6,47.58,47.59,20185.0,39.2468,39.255,39.2385,39.2468,20185.0
2021-02-09 11:55:00,47.59,47.59,47.55,47.57,26232.0,39.2468,39.2468,39.2138,39.2303,26232.0
2021-02-09 12:00:00,47.57,47.69,47.57,47.67,75387.0,39.2303,39.3293,39.2303,39.3128,75387.0
2021-02-09 12:05:00,47.67,47.68,47.64,47.67,31105.0,39.3128,39.321,39.288,39.3128,31105.0
2021-02-09 12:10:00,47.67,47.73,47.66,47.7,35805.0,39.3128,39.3622,39.3045,39.3375,35805.0
2021-02-09 12:15:00,47.71,47.71,47.66,47.67,26130.0,39.3458,39.3458,39.3045,39.3128,26130.0
2021-02-09 12:20:00,47.67,47.72,47.66,47.71,21978.0,39.3128,39.354,39.3045,39.3458,21978.0
2021-02-09 12:25:00,47.7,47.72,47.69,47.69,19137.0,39.3375,39.354,39.3293,39.3293,19137.0
2021-02-09 12:30:00,47.7,47.71,47.66,47.67,19425.0,39.3375,39.3458,39.3045,39.3128,19425.0
2021-02-09 12:35:00,47.66,47.71,47.66,47.69,30803.0,39.3045,39.3458,39.3045,39.3293,30803.0
2021-02-09 12:40:00,47.69,47.72,47.67,47.72,23694.0,39.3293,39.354,39.3128,39.354,23694.0
2021-02-09 12:45:00,47.72,47.77,47.72,47.75,87941.0,39.354,39.3952,39.354,39.3787,87941.0
2021-02-09 12:50:00,47.75,47.78,47.74,47.75,23987.0,39.3787,39.4035,39.3705,39.3787,23987.0
2021-02-09 12:55:00,47.75,47.8,47.74,47.77,29659.0,39.3787,39.42,39.3705,39.3952,29659.0
2021-02-09 13:00:00,47.78,47.79,47.71,47.72,41645.0,39.4035,39.4117,39.3458,39.354,41645.0
2021-02-09 13:05:00,47.72,47.73,47.67,47.71,32562.0,39.354,39.3622,39.3128,39.3458,32562.0
2021-02-09 13:10:00,47.71,47.75,47.7,47.74,22718.0,39.3458,39.3787,39.3375,39.3705,22718.0
2021-02-09 13:15:00,47.75,47.77,47.74,47.76,23489.0,39.3787,39.3952,39.3705,39.387,23489.0
2021-02-09 13:20:00,47.76,47.77,47.73,47.74,18614.0,39.387,39.3952,39.3622,39.3705,18614.0
2021-02-09 13:25:00,47.73,47.74,47.71,47.73,18691.0,39.3622,39.3705,39.3458,39.3622,18691.0
2021-02-09 13:30:00,47.73,47.76,47.7,47.75,37178.0,39.3622,39.387,39.3375,39.3787,37178.0
2021-02-09 13:35:00,47.75,47.77,47.74,47.75,36785.0,39.3787,39.3952,39.3705,39.3787,36785.0
2021-02-09 13:40:00,47.76,47.79,47.73,47.77,52010.0,39.387,39.4117,39.3622,39.3952,52010.0
2021-02-09 13:45:00,47.77,47.8,47.76,47.77,22934.0,39.3952,39.42,39.387,39.3952,22934.0
2021-02-09 13:50:00,47.76,47.8,47.75,47.78,22581.0,39.387,39.42,39.3787,39.4035,22581.0
2021-02-09 13:55:00,47.79,47.85,47.78,47.83,25106.0,39.4117,39.4612,39.4035,39.4447,25106.0
2021-02-09 14:00:00,47.83,47.84,47.81,47.84,29586.0,39.4447,39.453,39.4282,39.453,29586.0
2021-02-09 14:05:00,47.84,47.84,47.8,47.81,29004.0,39.453,39.453,39.42,39.4282,29004.0
2021-02-09 14:10:00,47.82,47.84,47.81,47.82,42699.0,39.4365,39.453,39.4282,39.4365,42699.0
2021-02-09 14:15:00,47.82,47.84,47.81,47.84,14418.0,39.4365,39.453,39.4282,39.453,14418.0
2021-02-09 14:20:00,47.84,47.84,47.76,47.76,48649.0,39.453,39.453,39.387,39.387,48649.0
2021-02-09 14:25:00,47.76,47.79,47.74,47.76,67759.0,39.387,39.4117,39.3705,39.387,67759.0
2021-02-09 14:30:00,47.75,47.78,47.72,47.73,58452.0,39.3787,39.4035,39.354,39.3622,58452.0
2021-02-09 14:35:00,47.73,47.73,47.67,47.72,30551.0,39.3622,39.3622,39.3128,39.354,30551.0
2021-02-09 14:40:00,47.72,47.72,47.66,47.66,47229.0,39.354,39.354,39.3045,39.3045,47229.0
2021-02-09 14:45:00,47.66,47.68,47.64,47.66,30647.0,39.3045,39.321,39.288,39.3045,30647.0
2021-02-09 14:50:00,47.66,47.66,47.6,47.63,30148.0,39.3045,39.3045,39.255,39.2798,30148.0
2021-02-09 14:55:00,47.62,47.64,47.6,47.63,25552.0,39.2715,39.288,39.255,39.2798,25552.0
2021-02-09 15:00:00,47.62,47.65,47.59,47.64,30233.0,39.2715,39.2963,39.2468,39.288,30233.0
2021-02-09 15:05:00,47.65,47.66,47.62,47.64,34244.0,39.2963,39.3045,39.2715,39.288,34244.0
2021-02-09 15:10:00,47.63,47.69,47.61,47.69,72064.0,39.2798,39.3293,39.2633,39.3293,72064.0
2021-02-09 15:15:00,47.68,47.7,47.66,47.68,36739.0,39.321,39.3375,39.3045,39.321,36739.0
2021-02-09 15:20:00,47.68,47.68,47.62,47.67,82197.0,39.321,39.321,39.2715,39.3128,82197.0
2021-02-09 15:25:00,47.67,47.69,47.65,47.66,34691.0,39.3128,39.3293,39.2963,39.3045,34691.0
2021-02-09 15:30:00,47.66,47.67,47.62,47.63,35241.0,39.3045,39.3128,39.2715,39.2798,35241.0
2021-02-09 15:35:00,47.63,47.67,47.62,47.63,47343.0,39.2798,39.3128,39.2715,39.2798,47343.0
2021-02-09 15:40:00,47.62,47.63,47.54,47.56,56327.0,39.2715,39.2798,39.2056,39.2221,56327.0
2021-02-09 15:45:00,47.56,47.61,47.55,47.58,53779.0,39.2221,39.2633,39.2138,39.2385,53779.0
2021-02-09 15:50:00,47.57,47.6,47.54,47.59,109246.0,39.2303,39.255,39.2056,39.2468,109246.0
2021-02-09 15:55:00,47.59,47.62,47.53,47.6,185790.0,39.2468,39.2715,39.1973,39.255,185790.0
2021-02-10 09:30:00,47.88,47.88,47.67,47.71,84167.0,39.4859,39.4859,39.3128,39.3458,84167.0
2021-02-10 09:35:00,47.76,47.84,47.7,47.76,40772.0,39.387,39.453,39.3375,39.387,40772.0
2021-02-10 09:40:00,47.77,47.87,47.76,47.85,42954.0,39.3952,39.4777,39.387,39.4612,42954.0
2021-02-10 09:45:00,47.84,47.91,47.82,47.85,36008.0,39.453,39.5107,39.4365,39.4612,36008.0
2021-02-10 09:50:00,47.86,47.87,47.75,47.81,45573.0,39.4695,39.4777,39.3787,39.4282,45573.0
2021-02-10 09:55:00,47.81,47.85,47.77,47.83,33564.0,39.4282,39.4612,39.3952,39.4447,33564.0
2021-02-10 10:00:00,47.83,47.86,47.73,47.75,75810.0,39.4447,39.4695,39.3622,39.3787,75810.0
2021-02-10 10:05:00,47.74,47.87,47.72,47.86,42510.0,39.3705,39.4777,39.354,39.4695,42510.0
2021-02-10 10:10:00,47.86,47.89,47.74,47.76,81688.0,39.4695,39.4942,39.3705,39.387,81688.0
2021-02-10 10:15:00,47.76,47.76,47.66,47.68,56291.0,39.387,39.387,39.3045,39.321,56291.0
2021-02-10 10:20:00,47.67,47.71,47.54,47.54,86031.0,39.3128,39.3458,39.2056,39.2056,86031.0
2021-02-10 10:25:00,47.54,47.72,47.54,47.63,85425.0,39.2056,39.354,39.2056,39.2798,85425.0
2021-02-10 10:30:00,47.63,47.66,47.45,47.47,50157.0,39.2798,39.3045,39.1313,39.1478,50157.0
2021-02-10 10:35:00,47.47,47.62,47.47,47.56,33511.0,39.1478,39.2715,39.1478,39.2221,33511.0
2021-02-10 10:40:00,47.55,47.57,47.35,47.38,31863.0,39.2138,39.2303,39.0489,39.0736,31863.0
2021-02-10 10:45:00,47.38,47.49,47.38,47.48,61774.0,39.0736,39.1643,39.0736,39.1561,61774.0
2021-02-10 10:50:00,47.49,47.67,47.45,47.65,30941.0,39.1643,39.3128,39.1313,39.2963,30941.0
2021-02-10 10:55:00,47.64,47.7,47.6,47.69,30711.0,39.288,39.3375,39.255,39.3293,30711.0
2021-02-10 11:00:00,47.69,47.7,47.58,47.59,31899.0,39.3293,39.3375,39.2385,39.2468,31899.0
2021-02-10 11:05:00,47.59,47.65,47.56,47.64,29072.0,39.2468,39.2963,39.2221,39.288,29072.0
2021-02-10 11:10:00,47.66,47.74,47.65,47.71,33253.0,39.3045,39.3705,39.2963,39.3458,33253.0
2021-02-10 11:15:00,47.7,47.74,47.64,47.7,38437.0,39.3375,39.3705,39.288,39.3375,38437.0
2021-02-10 11:20:00,47.7,47.74,47.67,47.69,38011.0,39.3375,39.3705,39.3128,39.3293,38011.0
2021-02-10 11:25:00,47.69,47.74,47.61,47.66,55484.0,39.3293,39.3705,39.2633,39.3045,55484.0
2021-02-10 11:30:00,47.66,47.68,47.51,47.62,32280.0,39.3045,39.321,39.1808,39.2715,32280.0
2021-02-10 11:35:00,47.63,47.65,47.53,47.56,24340.0,39.2798,39.2963,39.1973,39.2221,24340.0
2021-02-10 11:40:00,47.57,47.64,47.55,47.6,50803.0,39.2303,39.288,39.2138,39.255,50803.0
2021-02-10 11:45:00,47.6,47.65,47.6,47.62,23851.0,39.255,39.2963,39.255,39.2715,23851.0
2021-02-10 11:50:00,47.62,47.65,47.59,47.6,24924.0,39.2715,39.2963,39.2468,39.255,24924.0
2021-02-10 11:55:00,47.61,47.67,47.56,47.56,31025.0,39.2633,39.3128,39.2221,39.2221,31025.0
2021-02-10 12:00:00,47.55,47.59,47.49,47.53,45951.0,39.2138,39.2468,39.1643,39.1973,45951.0
2021-02-10 12:05:00,47.53,47.57,47.49,47.52,31110.0,39.1973,39.2303,39.1643,39.1891,31110.0
2021-02-10 12:10:00,47.52,47.54,47.49,47.53,37482.0,39.1891,39.2056,39.1643,39.1973,37482.0
2021-02-10 12:15:00,47.53,47.56,47.51,47.54,23673.0,39.1973,39.2221,39.1808,39.2056,23673.0
2021-02-10 12:20:00,47.53,47.54,47.43,47.45,23617.0,39.1973,39.2056,39.1148,39.1313,23617.0
2021-02-10 12:25:00,47.45,47.6,47.45,47.55,84183.0,39.1313,39.255,39.1313,39.2138,84183.0
2021-02-10 12:30:00,47.55,47.61,47.52,47.59,37075.0,39.2138,39.2633,39.1891,39.2468,37075.0
2021-02-10 12:35:00,47.59,47.6,47.54,47.59,45674.0,39.2468,39.255,39.2056,39.2468,45674.0
2021-02-10 12:40:00,47.58,47.63,47.57,47.58,45379.0,39.2385,39.2798,39.2303,39.2385,45379.0
2021-02-10 12:45:00,47.59,47.62,47.57,47.61,21646.0,39.2468,39.2715,39.2303,39.2633,21646.0
2021-02-10 12:50:00,47.61,47.65,47.6,47.64,47474.0,39.2633,39.2963,39.255,39.288,47474.0
2021-02-10 12:55:00,47.64,47.65,47.59,47.59,31026.0,39.288,39.2963,39.2468,39.2468,31026.0
2021-02-10 13:00:00,47.59,47.64,47.57,47.63,16923.0,39.2468,39.288,39.2303,39.2798,16923.0
2021-02-10 13:05:00,47.62,47.69,47.62,47.69,40703.0,39.2715,39.3293,39.2715,39.3293,40703.0
2021-02-10 13:10:00,47.69,47.71,47.67,47.68,37224.0,39.3293,39.3458,39.3128,39.321,37224.0
2021-02-10 13:15:00,47.67,47.71,47.67,47.69,31105.0,39.3128,39.3458,39.3128,39.3293,31105.0
2021-02-10 13:20:00,47.69,47.72,47.67,47.71,33485.0,39.3293,39.354,39.3128,39.3458,33485.0
2021-02-10 13:25:00,47.71,47.76,47.7,47.75,29288.0,39.3458,39.387,39.3375,39.3787,29288.0
2021-02-10 13:30:00,47.75,47.8,47.74,47.77,29112.0,39.3787,39.42,39.3705,39.3952,29112.0
2021-02-10 13:35:00,47.77,47.78,47.75,47.77,28931.0,39.3952,39.4035,39.3787,39.3952,28931.0
2021-02-10 13:40:00,47.77,47.78,47.74,47.77,26660.0,39.3952,39.4035,39.3705,39.3952,26660.0
2021-02-10 13:45:00,47.77,47.8,47.74,47.79,55505.0,39.3952,39.42,39.3705,39.4117,55505.0
2021-02-10 13:50:00,47.78,47.81,47.74,47.75,21315.0,39.4035,39.4282,39.3705,39.3787,21315.0
2021-02-10 13:55:00,47.75,47.76,47.7,47.74,23748.0,39.3787,39.387,39.3375,39.3705,23748.0
2021-02-10 14:00:00,47.74,47.78,47.71,47.73,37643.0,39.3705,39.4035,39.3458,39.3622,37643.0
2021-02-10 14:05:00,47.73,47.75,47.67,47.68,40234.0,39.3622,39.3787,39.3128,39.321,40234.0
2021-02-10 14:10:00,47.67,47.67,47.59,47.59,19605.0,39.3128,39.3128,39.2468,39.2468,19605.0
2021-02-10 14:15:00,47.59,47.6,47.49,47.51,30048.0,39.2468,39.255,39.1643,39.1808,30048.0
2021-02-10 14:20:00,47.51,47.51,47.4,47.41,28785.0,39.1808,39.1808,39.0901,39.0983,28785.0
2021-02-10 14:25:00,47.41,47.58,47.4,47.58,56219.0,39.0983,39.2385,39.0901,39.2385,56219.0
2021-02-10 14:30:00,47.58,47.74,47.58,47.73,80785.0,39.2385,39.3705,39.2385,39.3622,80785.0
2021-02-10 14:35:00,47.73,47.73,47.63,47.66,81279.0,39.3622,39.3622,39.2798,39.3045,81279.0
2021-02-10 14:40:00,47.66,47.68,47.64,47.66,46736.0,39.3045,39.321,39.288,39.3045,46736.0
2021-02-10 14:45:00,47.66,47.72,47.65,47.72,50237.0,39.3045,39.354,39.2963,39.354,50237.0
2021-02-10 14:50:00,47.72,47.74,47.67,47.7,40376.0,39.354,39.3705,39.3128,39.3375,40376.0
2021-02-10 14:55:00,47.7,47.77,47.7,47.75,65402.0,39.3375,39.3952,39.3375,39.3787,65402.0
2021-02-10 15:00:00,47.75,47.8,47.74,47.75,37727.0,39.3787,39.42,39.3705,39.3787,37727.0
2021-02-10 15:05:00,47.74,47.76,47.65,47.66,49245.0,39.3705,39.387,39.2963,39.3045,49245.0
2021-02-10 15:10:00,47.65,47.68,47.6,47.63,52059.0,39.2963,39.321,39.255,39.2798,52059.0
2021-02-10 15:15:00,47.63,47.65,47.59,47.59,55831.0,39.2798,39.2963,39.2468,39.2468,55831.0
2021-02-10 15:20:00,47.6,47.61,47.53,47.54,27887.0,39.255,39.2633,39.1973,39.2056,27887.0
2021-02-10 15:25:00,47.54,47.55,47.42,47.5,50996.0,39.2056,39.2138,39.1066,39.1726,50996.0
2021-02-10 15:30:00,47.49,47.55,47.47,47.51,410907.0,39.1643,39.2138,39.1478,39.1808,410907.0
2021-02-10 15:35:00,47.5,47.51,47.4,47.41,69934.0,39.1726,39.1808,39.0901,39.0983,69934.0
2021-02-10 15:40:00,47.42,47.46,47.33,47.35,139415.0,39.1066,39.1396,39.0324,39.0489,139415.0
2021-02-10 15:45:00,47.36,47.42,47.3,47.37,58305.0,39.0571,39.1066,39.0076,39.0654,58305.0
2021-02-10 15:50:00,47.36,47.46,47.35,47.41,78162.0,39.0571,39.1396,39.0489,39.0983,78162.0
2021-02-10 15:55:00,47.41,47.43,47.34,47.35,294091.0,39.0983,39.1148,39.0406,39.0489,294091.0
2021-02-11 09:30:00,47.26,47.45,47.05,47.4,107664.0,38.9746,39.1313,38.8015,39.0901,107664.0
2021-02-11 09:35:00,47.41,47.5,47.32,47.4,49667.0,39.0983,39.1726,39.0241,39.0901,49667.0
2021-02-11 09:40:00,47.4,47.4,47.27,47.38,30688.0,39.0901,39.0901,38.9829,39.0736,30688.0
2021-02-11 09:45:00,47.37,47.43,47.36,47.41,43027.0,39.0654,39.1148,39.0571,39.0983,43027.0
2021-02-11 09:50:00,47.4,47.42,47.31,47.4,42299.0,39.0901,39.1066,39.0159,39.0901,42299.0
2021-02-11 09:55:00,47.39,47.49,47.3,47.3,52950.0,39.0819,39.1643,39.0076,39.0076,52950.0
2021-02-11 10:00:00,47.3,47.52,47.27,47.46,92737.0,39.0076,39.1891,38.9829,39.1396,92737.0
2021-02-11 10:05:00,47.46,47.47,47.37,47.45,28052.0,39.1396,39.1478,39.0654,39.1313,28052.0
2021-02-11 10:10:00,47.47,47.49,47.39,47.47,35719.0,39.1478,39.1643,39.0819,39.1478,35719.0
2021-02-11 10:15:00,47.47,47.58,47.47,47.55,34844.0,39.1478,39.2385,39.1478,39.2138,34844.0
2021-02-11 10:20:00,47.56,47.62,47.51,47.52,44115.0,39.2221,39.2715,39.1808,39.1891,44115.0
2021-02-11 10:25:00,47.53,47.54,47.49,47.5,22663.0,39.1973,39.2056,39.1643,39.1726,22663.0
2021-02-11 10:30:00,47.51,47.52,47.4,47.46,24095.0,39.1808,39.1891,39.0901,39.1396,24095.0
2021-02-11 10:35:00,47.46,47.46,47.36,47.36,20465.0,39.1396,39.1396,39.0571,39.0571,20465.0
2021-02-11 10:40:00,47.36,47.39,47.33,47.37,18701.0,39.0571,39.0819,39.0324,39.0654,18701.0
2021-02-11 10:45:00,47.38,47.47,47.37,47.45,50564.0,39.0736,39.1478,39.0654,39.1313,50564.0
2021-02-11 10:50:00,47.46,47.54,47.46,47.53,32955.0,39.1396,39.2056,39.1396,39.1973,32955.0
2021-02-11 10:55:00,47.53,47.54,47.39,47.44,62078.0,39.1973,39.2056,39.0819,39.1231,62078.0
2021-02-11 11:00:00,47.45,47.51,47.4,47.45,28956.0,39.1313,39.1808,39.0901,39.1313,28956.0
2021-02-11 11:05:00,47.45,47.48,47.4,47.41,32529.0,39.1313,39.1561,39.0901,39.0983,32529.0
2021-02-11 11:10:00,47.4,47.4,47.33,47.35,35824.0,39.0901,39.0901,39.0324,39.0489,35824.0
2021-02-11 11:15:00,47.36,47.44,47.35,47.39,59226.0,39.0571,39.1231,39.0489,39.0819,59226.0
2021-02-11 11:20:00,47.39,47.4,47.32,47.37,35510.0,39.0819,39.0901,39.0241,39.0654,35510.0
2021-02-11 11:25:00,47.37,47.38,47.32,47.34,21128.0,39.0654,39.0736,39.0241,39.0406,21128.0
2021-02-11 11:30:00,47.34,47.38,47.33,47.36,19256.0,39.0406,39.0736,39.0324,39.0571,19256.0
2021-02-11 11:35:00,47.36,47.37,47.29,47.33,47609.0,39.0571,39.0654,38.9994,39.0324,47609.0
2021-02-11 11:40:00,47.34,47.34,47.29,47.33,32814.0,39.0406,39.0406,38.9994,39.0324,32814.0
2021-02-11 11:45:00,47.34,47.34,47.29,47.32,30861.0,39.0406,39.0406,38.9994,39.0241,30861.0
2021-02-11 11:50:00,47.32,47.34,47.29,47.32,16088.0,39.0241,39.0406,38.9994,39.0241,16088.0
2021-02-11 11:55:00,47.31,47.34,47.28,47.33,25912.0,39.0159,39.0406,38.9911,39.0324,25912.0
2021-02-11 12:00:00,47.33,47.38,47.33,47.36,32277.0,39.0324,39.0736,39.0324,39.0571,32277.0
2021-02-11 12:05:00,47.36,47.36,47.19,47.2,64718.0,39.0571,39.0571,38.9169,38.9252,64718.0
2021-02-11 12:10:00,47.19,47.19,47.09,47.1,34568.0,38.9169,38.9169,38.8344,38.8427,34568.0
2021-02-11 12:15:00,47.11,47.11,46.96,46.97,64168.0,38.8509,38.8509,38.7272,38.7355,64168.0
2021-02-11 12:20:00,46.96,47.04,46.96,46.96,89910.0,38.7272,38.7932,38.7272,38.7272,89910.0
2021-02-11 12:25:00,46.96,46.97,46.87,46.91,97294.0,38.7272,38.7355,38.653,38.686,97294.0
2021-02-11 12:30:00,46.92,47.05,46.91,47.03,46775.0,38.6943,38.8015,38.686,38.785,46775.0
2021-02-11 12:35:00,47.04,47.06,47.0,47.04,23549.0,38.7932,38.8097,38.7602,38.7932,23549.0
2021-02-11 12:40:00,47.04,47.05,46.93,46.95,36478.0,38.7932,38.8015,38.7025,38.719,36478.0
2021-02-11 12:45:00,46.95,46.98,46.85,46.98,64674.0,38.719,38.7437,38.6365,38.7437,64674.0
2021-02-11 12:50:00,46.99,47.0,46.87,46.95,41043.0,38.752,38.7602,38.653,38.719,41043.0
2021-02-11 12:55:00,46.95,47.07,46.92,47.04,27655.0,38.719,38.818,38.6943,38.7932,27655.0
2021-02-11 13:00:00,47.05,47.06,46.98,47.02,28369.0,38.8015,38.8097,38.7437,38.7767,28369.0
2021-02-11 13:05:00,47.02,47.08,47.02,47.04,24673.0,38.7767,38.8262,38.7767,38.7932,24673.0
2021-02-11 13:10:00,47.03,47.14,47.0,47.12,41346.0,38.785,38.8757,38.7602,38.8592,41346.0
2021-02-11 13:15:00,47.13,47.19,47.12,47.14,20106.0,38.8674,38.9169,38.8592,38.8757,20106.0
2021-02-11 13:20:00,47.15,47.17,47.1,47.14,47986.0,38.8839,38.9004,38.8427,38.8757,47986.0
2021-02-11 13:25:00,47.14,47.14,47.08,47.09,21447.0,38.8757,38.8757,38.8262,38.8344,21447.0
2021-02-11 13:30:00,47.09,47.1,47.07,47.08,19397.0,38.8344,38.8427,38.818,38.8262,19397.0
2021-02-11 13:35:00,47.08,47.08,47.04,47.05,14720.0,38.8262,38.8262,38.7932,38.8015,14720.0
2021-02-11 13:40:00,47.06,47.11,47.04,47.04,28987.0,38.8097,38.8509,38.7932,38.7932,28987.0
2021-02-11 13:45:00,47.05,47.1,47.03,47.07,35851.0,38.8015,38.8427,38.785,38.818,35851.0
2021-02-11 13:50:00,47.08,47.09,47.04,47.04,14947.0,38.8262,38.8344,38.7932,38.7932,14947.0
2021-02-11 13:55:00,47.05,47.06,47.02,47.04,35787.0,38.8015,38.8097,38.7767,38.7932,35787.0
2021-02-11 14:00:00,47.04,47.04,47.0,47.02,24320.0,38.7932,38.7932,38.7602,38.7767,24320.0
2021-02-11 14:05:00,47.02,47.12,47.01,47.11,40839.0,38.7767,38.8592,38.7685,38.8509,40839.0
2021-02-11 14:10:00,47.1,47.11,47.01,47.03,40906.0,38.8427,38.8509,38.7685,38.785,40906.0
2021-02-11 14:15:00,47.03,47.06,46.99,47.04,21486.0,38.785,38.8097,38.752,38.7932,21486.0
2021-02-11 14:20:00,47.04,47.07,47.01,47.05,30857.0,38.7932,38.818,38.7685,38.8015,30857.0
2021-02-11 14:25:00,47.06,47.1,47.04,47.09,50156.0,38.8097,38.8427,38.7932,38.8344,50156.0
2021-02-11 14:30:00,47.09,47.1,47.05,47.09,32238.0,38.8344,38.8427,38.8015,38.8344,32238.0
2021-02-11 14:35:00,47.09,47.1,47.04,47.05,34885.0,38.8344,38.8427,38.7932,38.8015,34885.0
2021-02-11 14:40:00,47.05,47.11,47.02,47.09,22571.0,38.8015,38.8509,38.7767,38.8344,22571.0
2021-02-11 14:45:00,47.09,47.12,47.09,47.11,23208.0,38.8344,38.8592,38.8344,38.8509,23208.0
2021-02-11 14:50:00,47.11,47.15,47.09,47.14,36026.0,38.8509,38.8839,38.8344,38.8757,36026.0
2021-02-11 14:55:00,47.15,47.21,47.14,47.2,25525.0,38.8839,38.9334,38.8757,38.9252,25525.0
2021-02-11 15:00:00,47.2,47.22,47.18,47.22,30706.0,38.9252,38.9417,38.9087,38.9417,30706.0
2021-02-11 15:05:00,47.23,47.27,47.2,47.27,33287.0,38.9499,38.9829,38.9252,38.9829,33287.0
2021-02-11 15:10:00,47.27,47.29,47.23,47.26,58253.0,38.9829,38.9994,38.9499,38.9746,58253.0
2021-02-11 15:15:00,47.26,47.28,47.22,47.26,43425.0,38.9746,38.9911,38.9417,38.9746,43425.0
2021-02-11 15:20:00,47.27,47.31,47.24,47.25,65914.0,38.9829,39.0159,38.9582,38.9664,65914.0
2021-02-11 15:25:00,47.25,47.28,47.24,47.25,26980.0,38.9664,38.9911,38.9582,38.9664,26980.0
2021-02-11 15:30:00,47.25,47.27,47.2,47.23,56814.0,38.9664,38.9829,38.9252,38.9499,56814.0
2021-02-11 15:35:00,47.22,47.25,47.2,47.23,39095.0,38.9417,38.9664,38.9252,38.9499,39095.0
2021-02-11 15:40:00,47.23,47.29,47.18,47.21,51013.0,38.9499,38.9994,38.9087,38.9334,51013.0
2021-02-11 15:45:00,47.21,47.22,47.16,47.19,72487.0,38.9334,38.9417,38.8922,38.9169,72487.0
2021-02-11 15:50:00,47.2,47.21,47.15,47.19,84542.0,38.9252,38.9334,38.8839,38.9169,84542.0
2021-02-11 15:55:00,47.19,47.27,47.16,47.25,191637.0,38.9169,38.9829,38.8922,38.9664,191637.0
2021-02-12 09:30:00,47.12,47.64,47.07,47.53,82567.0,38.8592,39.288,38.818,39.1973,82567.0
2021-02-12 09:35:00,47.5,47.71,47.48,47.6,60903.0,39.1726,39.3458,39.1561,39.255,60903.0
2021-02-12 09:40:00,47.61,47.79,47.59,47.73,65975.0,39.2633,39.4117,39.2468,39.3622,65975.0
2021-02-12 09:45:00,47.73,47.84,47.7,47.83,64580.0,39.3622,39.453,39.3375,39.4447,64580.0
2021-02-12 09:50:00,47.83,47.92,47.77,47.78,97501.0,39.4447,39.5189,39.3952,39.4035,97501.0
2021-02-12 09:55:00,47.78,47.82,47.65,47.68,51682.0,39.4035,39.4365,39.2963,39.321,51682.0
2021-02-12 10:00:00,47.68,47.77,47.65,47.76,35199.0,39.321,39.3952,39.2963,39.387,35199.0
2021-02-12 10:05:00,47.77,47.89,47.75,47.85,31365.0,39.3952,39.4942,39.3787,39.4612,31365.0
2021-02-12 10:10:00,47.85,47.93,47.81,47.93,24903.0,39.4612,39.5272,39.4282,39.5272,24903.0
2021-02-12 10:15:00,47.94,47.96,47.89,47.95,56812.0,39.5354,39.5519,39.4942,39.5437,56812.0
2021-02-12 10:20:00,47.96,47.96,47.86,47.93,31062.0,39.5519,39.5519,39.4695,39.5272,31062.0
2021-02-12 10:25:00,47.93,48.05,47.92,48.05,53500.0,39.5272,39.6261,39.5189,39.6261,53500.0
2021-02-12 10:30:00,48.04,48.06,47.98,48.05,33549.0,39.6179,39.6344,39.5684,39.6261,33549.0
2021-02-12 10:35:00,48.06,48.18,48.06,48.16,49263.0,39.6344,39.7334,39.6344,39.7169,49263.0
2021-02-12 10:40:00,48.16,48.17,48.07,48.09,36440.0,39.7169,39.7251,39.6426,39.6591,36440.0
2021-02-12 10:45:00,48.09,48.09,47.84,47.84,59648.0,39.6591,39.6591,39.453,39.453,59648.0
2021-02-12 10:50:00,47.84,47.85,47.72,47.73,30394.0,39.453,39.4612,39.354,39.3622,30394.0
2021-02-12 10:55:00,47.73,47.75,47.68,47.73,23447.0,39.3622,39.3787,39.321,39.3622,23447.0
2021-02-12 11:00:00,47.74,47.75,47.64,47.65,22772.0,39.3705,39.3787,39.288,39.2963,22772.0
2021-02-12 11:05:00,47.65,47.66,47.55,47.61,20410.0,39.2963,39.3045,39.2138,39.2633,20410.0
2021-02-12 11:10:00,47.62,47.75,47.62,47.69,35523.0,39.2715,39.3787,39.2715,39.3293,35523.0
2021-02-12 11:15:00,47.69,47.72,47.61,47.61,36496.0,39.3293,39.354,39.2633,39.2633,36496.0
2021-02-12 11:20:00,47.62,47.67,47.6,47.6,26698.0,39.2715,39.3128,39.255,39.255,26698.0
2021-02-12 11:25:00,47.61,47.64,47.58,47.61,17118.0,39.2633,39.288,39.2385,39.2633,17118.0
2021-02-12 11:30:00,47.61,47.68,47.61,47.66,19501.0,39.2633,39.321,39.2633,39.3045,19501.0
2021-02-12 11:35:00,47.66,47.72,47.66,47.67,26059.0,39.3045,39.354,39.3045,39.3128,26059.0
2021-02-12 11:40:00,47.67,47.73,47.66,47.72,15914.0,39.3128,39.3622,39.3045,39.354,15914.0
2021-02-12 11:45:00,47.72,47.77,47.72,47.73,16295.0,39.354,39.3952,39.354,39.3622,16295.0
2021-02-12 11:50:00,47.73,47.73,47.67,47.68,15737.0,39.3622,39.3622,39.3128,39.321,15737.0
2021-02-12 11:55:00,47.68,47.72,47.66,47.71,26696.0,39.321,39.354,39.3045,39.3458,26696.0
2021-02-12 12:00:00,47.7,47.77,47.7,47.75,33938.0,39.3375,39.3952,39.3375,39.3787,33938.0
2021-02-12 12:05:00,47.75,47.77,47.71,47.73,17938.0,39.3787,39.3952,39.3458,39.3622,17938.0
2021-02-12 12:10:00,47.72,47.75,47.66,47.67,30235.0,39.354,39.3787,39.3045,39.3128,30235.0
2021-02-12 12:15:00,47.67,47.67,47.59,47.59,44146.0,39.3128,39.3128,39.2468,39.2468,44146.0
2021-02-12 12:20:00,47.59,47.6,47.52,47.52,24300.0,39.2468,39.255,39.1891,39.1891,24300.0
2021-02-12 12:25:00,47.53,47.56,47.51,47.54,16841.0,39.1973,39.2221,39.1808,39.2056,16841.0
2021-02-12 12:30:00,47.53,47.55,47.48,47.5,20793.0,39.1973,39.2138,39.1561,39.1726,20793.0
2021-02-12 12:35:00,47.51,47.53,47.41,47.51,98105.0,39.1808,39.1973,39.0983,39.1808,98105.0
2021-02-12 12:40:00,47.5,47.51,47.44,47.46,26419.0,39.1726,39.1808,39.1231,39.1396,26419.0
2021-02-12 12:45:00,47.46,47.47,47.42,47.42,18681.0,39.1396,39.1478,39.1066,39.1066,18681.0
2021-02-12 12:50:00,47.43,47.45,47.4,47.4,28829.0,39.1148,39.1313,39.0901,39.0901,28829.0
2021-02-12 12:55:00,47.4,47.42,47.38,47.41,14286.0,39.0901,39.1066,39.0736,39.0983,14286.0
2021-02-12 13:00:00,47.4,47.42,47.39,47.41,33391.0,39.0901,39.1066,39.0819,39.0983,33391.0
2021-02-12 13:05:00,47.41,47.45,47.4,47.43,27104.0,39.0983,39.1313,39.0901,39.1148,27104.0
2021-02-12 13:10:00,47.43,47.5,47.42,47.49,18451.0,39.1148,39.1726,39.1066,39.1643,18451.0
2021-02-12 13:15:00,47.49,47.5,47.42,47.42,42198.0,39.1643,39.1726,39.1066,39.1066,42198.0
2021-02-12 13:20:00,47.43,47.5,47.39,47.5,27707.0,39.1148,39.1726,39.0819,39.1726,27707.0
2021-02-12 13:25:00,47.5,47.58,47.5,47.57,19221.0,39.1726,39.2385,39.1726,39.2303,19221.0
2021-02-12 13:30:00,47.56,47.57,47.52,47.56,23395.0,39.2221,39.2303,39.1891,39.2221,23395.0
2021-02-12 13:35:00,47.57,47.58,47.55,47.57,17592.0,39.2303,39.2385,39.2138,39.2303,17592.0
2021-02-12 13:40:00,47.57,47.6,47.56,47.57,20719.0,39.2303,39.255,39.2221,39.2303,20719.0
2021-02-12 13:45:00,47.57,47.63,47.55,47.62,38443.0,39.2303,39.2798,39.2138,39.2715,38443.0
2021-02-12 13:50:00,47.62,47.62,47.59,47.59,12342.0,39.2715,39.2715,39.2468,39.2468,12342.0
2021-02-12 13:55:00,47.59,47.6,47.5,47.51,26053.0,39.2468,39.255,39.1726,39.1808,26053.0
2021-02-12 14:00:00,47.52,47.52,47.47,47.5,31542.0,39.1891,39.1891,39.1478,39.1726,31542.0
2021-02-12 14:05:00,47.49,47.49,47.45,47.48,21582.0,39.1643,39.1643,39.1313,39.1561,21582.0
2021-02-12 14:10:00,47.49,47.53,47.46,47.47,32120.0,39.1643,39.1973,39.1396,39.1478,32120.0
2021-02-12 14:15:00,47.46,47.5,47.45,47.5,24859.0,39.1396,39.1726,39.1313,39.1726,24859.0
2021-02-12 14:20:00,47.5,47.52,47.49,47.52,23135.0,39.1726,39.1891,39.1643,39.1891,23135.0
2021-02-12 14:25:00,47.52,47.58,47.5,47.58,16277.0,39.1891,39.2385,39.1726,39.2385,16277.0
2021-02-12 14:30:00,47.58,47.58,47.52,47.52,53764.0,39.2385,39.2385,39.1891,39.1891,53764.0
2021-02-12 14:35:00,47.51,47.53,47.46,47.48,60300.0,39.1808,39.1973,39.1396,39.1561,60300.0
2021-02-12 14:40:00,47.47,47.47,47.44,47.45,39677.0,39.1478,39.1478,39.1231,39.1313,39677.0
2021-02-12 14:45:00,47.45,47.47,47.42,47.45,23038.0,39.1313,39.1478,39.1066,39.1313,23038.0
2021-02-12 14:50:00,47.45,47.45,47.42,47.43,55302.0,39.1313,39.1313,39.1066,39.1148,55302.0
2021-02-12 14:55:00,47.43,47.46,47.41,47.45,38502.0,39.1148,39.1396,39.0983,39.1313,38502.0
2021-02-12 15:00:00,47.45,47.47,47.43,47.47,17799.0,39.1313,39.1478,39.1148,39.1478,17799.0
2021-02-12 15:05:00,47.47,47.51,47.47,47.5,31628.0,39.1478,39.1808,39.1478,39.1726,31628.0
2021-02-12 15:10:00,47.5,47.52,47.48,47.5,35817.0,39.1726,39.1891,39.1561,39.1726,35817.0
2021-02-12 15:15:00,47.5,47.5,47.47,47.49,21635.0,39.1726,39.1726,39.1478,39.1643,21635.0
2021-02-12 15:20:00,47.49,47.53,47.49,47.52,35369.0,39.1643,39.1973,39.1643,39.1891,35369.0
2021-02-12 15:25:00,47.52,47.52,47.49,47.5,33431.0,39.1891,39.1891,39.1643,39.1726,33431.0
2021-02-12 15:30:00,47.5,47.5,47.45,47.46,32480.0,39.1726,39.1726,39.1313,39.1396,32480.0
2021-02-12 15:35:00,47.47,47.58,47.47,47.58,93591.0,39.1478,39.2385,39.1478,39.2385,93591.0
2021-02-12 15:40:00,47.58,47.61,47.56,47.57,36423.0,39.2385,39.2633,39.2221,39.2303,36423.0
2021-02-12 15:45:00,47.56,47.6,47.55,47.58,65359.0,39.2221,39.255,39.2138,39.2385,65359.0
2021-02-12 15:50:00,47.58,47.67,47.57,47.63,135006.0,39.2385,39.3128,39.2303,39.2798,135006.0
2021-02-12 15:55:00,47.62,47.66,47.55,47.63,273255.0,39.2715,39.3045,39.2138,39.2798,273255.0
2021-02-16 09:30:00,48.28,48.4,48.01,48.18,159224.0,39.8158,39.9148,39.5932,39.7334,159224.0
2021-02-16 09:35:00,48.16,48.3,48.03,48.27,195941.0,39.7169,39.8323,39.6097,39.8076,195941.0
2021-02-16 09:40:00,48.28,48.32,48.15,48.27,74651.0,39.8158,39.8488,39.7086,39.8076,74651.0
2021-02-16 09:45:00,48.27,48.32,48.25,48.27,81008.0,39.8076,39.8488,39.7911,39.8076,81008.0
2021-02-16 09:50:00,48.28,48.32,48.23,48.29,55737.0,39.8158,39.8488,39.7746,39.8241,55737.0
2021-02-16 09:55:00,48.29,48.3,48.2,48.23,46222.0,39.8241,39.8323,39.7498,39.7746,46222.0
2021-02-16 10:00:00,48.21,48.3,48.15,48.26,110840.0,39.7581,39.8323,39.7086,39.7993,110840.0
2021-02-16 10:05:00,48.26,48.31,48.18,48.3,49169.0,39.7993,39.8406,39.7334,39.8323,49169.0
2021-02-16 10:10:00,48.3,48.32,48.2,48.22,102914.0,39.8323,39.8488,39.7498,39.7663,102914.0
2021-02-16 10:15:00,48.22,48.26,48.12,48.25,50023.0,39.7663,39.7993,39.6839,39.7911,50023.0
2021-02-16 10:20:00,48.25,48.32,48.23,48.28,115408.0,39.7911,39.8488,39.7746,39.8158,115408.0
2021-02-16 10:25:00,48.28,48.46,48.28,48.46,73619.0,39.8158,39.9643,39.8158,39.9643,73619.0
2021-02-16 10:30:00,48.46,48.57,48.46,48.56,52285.0,39.9643,40.055,39.9643,40.0467,52285.0
2021-02-16 10:35:00,48.57,48.62,48.5,48.61,51417.0,40.055,40.0962,39.9973,40.088,51417.0
2021-02-16 10:40:00,48.62,48.64,48.52,48.58,68148.0,40.0962,40.1127,40.0137,40.0632,68148.0
2021-02-16 10:45:00,48.58,48.59,48.37,48.39,56625.0,40.0632,40.0715,39.89,39.9065,56625.0
2021-02-16 10:50:00,48.4,48.52,48.31,48.33,56138.0,39.9148,40.0137,39.8406,39.8571,56138.0
2021-02-16 10:55:00,48.33,48.48,48.28,48.43,37120.0,39.8571,39.9808,39.8158,39.9395,37120.0
2021-02-16 11:00:00,48.44,48.55,48.41,48.53,61541.0,39.9478,40.0385,39.923,40.022,61541.0
2021-02-16 11:05:00,48.54,48.63,48.52,48.61,41806.0,40.0302,40.1045,40.0137,40.088,41806.0
2021-02-16 11:10:00,48.6,48.65,48.54,48.55,37398.0,40.0797,40.121,40.0302,40.0385,37398.0
2021-02-16 11:15:00,48.53,48.66,48.49,48.66,66256.0,40.022,40.1292,39.989,40.1292,66256.0
2021-02-16 11:20:00,48.65,48.73,48.65,48.69,51738.0,40.121,40.1869,40.121,40.1539,51738.0
2021-02-16 11:25:00,48.69,48.74,48.66,48.7,60233.0,40.1539,40.1952,40.1292,40.1622,60233.0
2021-02-16 11:30:00,48.69,48.73,48.6,48.72,39005.0,40.1539,40.1869,40.0797,40.1787,39005.0
2021-02-16 11:35:00,48.72,48.77,48.69,48.76,37465.0,40.1787,40.2199,40.1539,40.2117,37465.0
2021-02-16 11:40:00,48.76,48.79,48.75,48.77,36814.0,40.2117,40.2364,40.2034,40.2199,36814.0
2021-02-16 11:45:00,48.77,48.82,48.75,48.76,42944.0,40.2199,40.2612,40.2034,40.2117,42944.0
2021-02-16 11:50:00,48.75,48.86,48.68,48.84,45564.0,40.2034,40.2941,40.1457,40.2776,45564.0
2021-02-16 11:55:00,48.85,48.86,48.79,48.83,43485.0,40.2859,40.2941,40.2364,40.2694,43485.0
2021-02-16 12:00:00,48.83,48.9,48.76,48.89,61845.0,40.2694,40.3271,40.2117,40.3189,61845.0
2021-02-16 12:05:00,48.88,48.89,48.78,48.79,45344.0,40.3106,40.3189,40.2282,40.2364,45344.0
2021-02-16 12:10:00,48.79,48.96,48.78,48.94,45260.0,40.2364,40.3766,40.2282,40.3601,45260.0
2021-02-16 12:15:00,48.94,48.95,48.86,48.9,51268.0,40.3601,40.3684,40.2941,40.3271,51268.0
2021-02-16 12:20:00,48.9,48.95,48.89,48.94,42886.0,40.3271,40.3684,40.3189,40.3601,42886.0
2021-02-16 12:25:00,48.94,48.94,48.82,48.86,50222.0,40.3601,40.3601,40.2612,40.2941,50222.0
2021-02-16 12:30:00,48.86,48.87,48.76,48.76,18920.0,40.2941,40.3024,40.2117,40.2117,18920.0
2021-02-16 12:35:00,48.77,48.8,48.71,48.73,34133.0,40.2199,40.2447,40.1704,40.1869,34133.0
2021-02-16 12:40:00,48.73,48.76,48.72,48.73,21475.0,40.1869,40.2117,40.1787,40.1869,21475.0
2021-02-16 12:45:00,48.75,48.75,48.65,48.65,47950.0,40.2034,40.2034,40.121,40.121,47950.0
2021-02-16 12:50:00,48.66,48.69,48.64,48.69,32398.0,40.1292,40.1539,40.1127,40.1539,32398.0
2021-02-16 12:55:00,48.69,48.69,48.6,48.62,39442.0,40.1539,40.1539,40.0797,40.0962,39442.0
2021-02-16 13:00:00,48.62,48.65,48.58,48.65,18876.0,40.0962,40.121,40.0632,40.121,18876.0
2021-02-16 13:05:00,48.65,48.66,48.61,48.65,13057.0,40.121,40.1292,40.088,40.121,13057.0
2021-02-16 13:10:00,48.66,48.66,48.63,48.65,14341.0,40.1292,40.1292,40.1045,40.121,14341.0
2021-02-16 13:15:00,48.64,48.68,48.63,48.64,35796.0,40.1127,40.1457,40.1045,40.1127,35796.0
2021-02-16 13:20:00,48.63,48.68,48.62,48.67,24380.0,40.1045,40.1457,40.0962,40.1375,24380.0
2021-02-16 13:25:00,48.68,48.72,48.64,48.66,33151.0,40.1457,40.1787,40.1127,40.1292,33151.0
2021-02-16 13:30:00,48.67,48.76,48.66,48.75,27070.0,40.1375,40.2117,40.1292,40.2034,27070.0
2021-02-16 13:35:00,48.75,48.76,48.71,48.75,25892.0,40.2034,40.2117,40.1704,40.2034,25892.0
2021-02-16 13:40:00,48.74,48.79,48.73,48.78,14945.0,40.1952,40.2364,40.1869,40.2282,14945.0
2021-02-16 13:45:00,48.78,48.84,48.78,48.84,27950.0,40.2282,40.2776,40.2282,40.2776,27950.0
2021-02-16 13:50:00,48.83,48.84,48.78,48.79,30030.0,40.2694,40.2776,40.2282,40.2364,30030.0
2021-02-16 13:55:00,48.79,48.79,48.71,48.72,23276.0,40.2364,40.2364,40.1704,40.1787,23276.0
2021-02-16 14:00:00,48.73,48.76,48.71,48.73,45423.0,40.1869,40.2117,40.1704,40.1869,45423.0
2021-02-16 14:05:00,48.73,48.77,48.73,48.76,17762.0,40.1869,40.2199,40.1869,40.2117,17762.0
2021-02-16 14:10:00,48.76,48.78,48.75,48.76,29764.0,40.2117,40.2282,40.2034,40.2117,29764.0
2021-02-16 14:15:00,48.76,48.83,48.74,48.81,32273.0,40.2117,40.2694,40.1952,40.2529,32273.0
2021-02-16 14:20:00,48.81,48.84,48.8,48.83,22195.0,40.2529,40.2776,40.2447,40.2694,22195.0
2021-02-16 14:25:00,48.83,48.87,48.82,48.87,31616.0,40.2694,40.3024,40.2612,40.3024,31616.0
2021-02-16 14:30:00,48.86,48.91,48.85,48.89,51485.0,40.2941,40.3354,40.2859,40.3189,51485.0
2021-02-16 14:35:00,48.89,48.91,48.85,48.88,33815.0,40.3189,40.3354,40.2859,40.3106,33815.0
2021-02-16 14:40:00,48.88,48.94,48.86,48.94,46617.0,40.3106,40.3601,40.2941,40.3601,46617.0
2021-02-16 14:45:00,48.94,48.95,48.92,48.94,17161.0,40.3601,40.3684,40.3436,40.3601,17161.0
2021-02-16 14:50:00,48.94,48.94,48.9,48.91,21621.0,40.3601,40.3601,40.3271,40.3354,21621.0
2021-02-16 14:55:00,48.93,48.94,48.9,48.91,26098.0,40.3519,40.3601,40.3271,40.3354,26098.0
2021-02-16 15:00:00,48.91,48.92,48.85,48.9,27938.0,40.3354,40.3436,40.2859,40.3271,27938.0
2021-02-16 15:05:00,48.9,48.91,48.88,48.89,44942.0,40.3271,40.3354,40.3106,40.3189,44942.0
2021-02-16 15:10:00,48.88,48.88,48.79,48.81,44903.0,40.3106,40.3106,40.2364,40.2529,44903.0
2021-02-16 15:15:00,48.8,48.87,48.79,48.83,78560.0,40.2447,40.3024,40.2364,40.2694,78560.0
2021-02-16 15:20:00,48.83,48.87,48.81,48.83,35648.0,40.2694,40.3024,40.2529,40.2694,35648.0
2021-02-16 15:25:00,48.83,48.84,48.77,48.8,51543.0,40.2694,40.2776,40.2199,40.2447,51543.0
2021-02-16 15:30:00,48.8,48.83,48.77,48.83,64128.0,40.2447,40.2694,40.2199,40.2694,64128.0
2021-02-16 15:35:00,48.83,48.83,48.72,48.74,43281.0,40.2694,40.2694,40.1787,40.1952,43281.0
2021-02-16 15:40:00,48.75,48.81,48.71,48.78,48813.0,40.2034,40.2529,40.1704,40.2282,48813.0
2021-02-16 15:45:00,48.78,48.82,48.72,48.76,103228.0,40.2282,40.2612,40.1787,40.2117,103228.0
2021-02-16 15:50:00,48.76,48.77,48.65,48.68,126761.0,40.2117,40.2199,40.121,40.1457,126761.0
2021-02-16 15:55:00,48.67,48.81,48.64,48.65,392524.0,40.1375,40.2529,40.1127,40.121,392524.0
2021-02-17 09:30:00,48.49,48.67,48.36,48.54,153959.0,39.989,40.1375,39.8818,40.0302,153959.0
2021-02-17 09:35:00,48.5,48.5,48.15,48.31,62030.0,39.9973,39.9973,39.7086,39.8406,62030.0
2021-02-17 09:40:00,48.32,48.42,48.24,48.41,46507.0,39.8488,39.9313,39.7828,39.923,46507.0
2021-02-17 09:45:00,48.41,48.64,48.4,48.63,39994.0,39.923,40.1127,39.9148,40.1045,39994.0
2021-02-17 09:50:00,48.63,48.76,48.63,48.7,58888.0,40.1045,40.2117,40.1045,40.1622,58888.0
2021-02-17 09:55:00,48.71,48.77,48.63,48.63,35175.0,40.1704,40.2199,40.1045,40.1045,35175.0
2021-02-17 10:00:00,48.64,48.71,48.61,48.63,45321.0,40.1127,40.1704,40.088,40.1045,45321.0
2021-02-17 10:05:00,48.64,48.86,48.62,48.86,45414.0,40.1127,40.2941,40.0962,40.2941,45414.0
2021-02-17 10:10:00,48.86,48.97,48.83,48.96,71420.0,40.2941,40.3849,40.2694,40.3766,71420.0
2021-02-17 10:15:00,48.95,48.96,48.74,48.81,53008.0,40.3684,40.3766,40.1952,40.2529,53008.0
2021-02-17 10:20:00,48.8,48.89,48.68,48.69,34841.0,40.2447,40.3189,40.1457,40.1539,34841.0
2021-02-17 10:25:00,48.68,48.79,48.68,48.78,38245.0,40.1457,40.2364,40.1457,40.2282,38245.0
2021-02-17 10:30:00,48.77,49.05,48.67,49.01,136724.0,40.2199,40.4508,40.1375,40.4178,136724.0
2021-02-17 10:35:00,49.03,49.13,48.97,49.07,53216.0,40.4343,40.5168,40.3849,40.4673,53216.0
2021-02-17 10:40:00,49.06,49.1,48.84,48.89,62370.0,40.4591,40.4921,40.2776,40.3189,62370.0
2021-02-17 10:45:00,48.89,48.91,48.8,48.91,49823.0,40.3189,40.3354,40.2447,40.3354,49823.0
2021-02-17 10:50:00,48.91,48.95,48.66,48.66,44939.0,40.3354,40.3684,40.1292,40.1292,44939.0
2021-02-17 10:55:00,48.67,48.76,48.63,48.69,58212.0,40.1375,40.2117,40.1045,40.1539,58212.0
2021-02-17 11:00:00,48.69,48.7,48.61,48.61,36378.0,40.1539,40.1622,40.088,40.088,36378.0
2021-02-17 11:05:00,48.61,48.68,48.54,48.63,27737.0,40.088,40.1457,40.0302,40.1045,27737.0
2021-02-17 11:10:00,48.61,48.62,48.51,48.56,27112.0,40.088,40.0962,40.0055,40.0467,27112.0
2021-02-17 11:15:00,48.56,48.56,48.43,48.54,34070.0,40.0467,40.0467,39.9395,40.0302,34070.0
2021-02-17 11:20:00,48.54,48.69,48.54,48.69,33932.0,40.0302,40.1539,40.0302,40.1539,33932.0
2021-02-17 11:25:00,48.69,48.76,48.66,48.68,69341.0,40.1539,40.2117,40.1292,40.1457,69341.0
2021-02-17 11:30:00,48.68,48.71,48.58,48.64,40102.0,40.1457,40.1704,40.0632,40.1127,40102.0
2021-02-17 11:35:00,48.64,48.67,48.59,48.64,54410.0,40.1127,40.1375,40.0715,40.1127,54410.0
2021-02-17 11:40:00,48.64,48.68,48.49,48.62,65444.0,40.1127,40.1457,39.989,40.0962,65444.0
2021-02-17 11:45:00,48.62,48.72,48.59,48.69,31557.0,40.0962,40.1787,40.0715,40.1539,31557.0
2021-02-17 11:50:00,48.7,48.78,48.67,48.73,67064.0,40.1622,40.2282,40.1375,40.1869,67064.0
2021-02-17 11:55:00,48.73,48.73,48.63,48.65,41402.0,40.1869,40.1869,40.1045,40.121,41402.0
2021-02-17 12:00:00,48.66,48.67,48.63,48.64,40311.0,40.1292,40.1375,40.1045,40.1127,40311.0
2021-02-17 12:05:00,48.64,48.7,48.63,48.7,44435.0,40.1127,40.1622,40.1045,40.1622,44435.0
2021-02-17 12:10:00,48.7,48.77,48.66,48.69,37031.0,40.1622,40.2199,40.1292,40.1539,37031.0
2021-02-17 12:15:00,48.69,48.72,48.63,48.72,58908.0,40.1539,40.1787,40.1045,40.1787,58908.0
2021-02-17 12:20:00,48.73,48.76,48.67,48.73,44766.0,40.1869,40.2117,40.1375,40.1869,44766.0
2021-02-17 12:25:00,48.74,48.76,48.72,48.73,36191.0,40.1952,40.2117,40.1787,40.1869,36191.0
2021-02-17 12:30:00,48.74,48.76,48.71,48.72,35530.0,40.1952,40.2117,40.1704,40.1787,35530.0
2021-02-17 12:35:00,48.72,48.76,48.68,48.75,50069.0,40.1787,40.2117,40.1457,40.2034,50069.0
2021-02-17 12:40:00,48.76,48.88,48.75,48.84,53846.0,40.2117,40.3106,40.2034,40.2776,53846.0
2021-02-17 12:45:00,48.84,48.93,48.83,48.89,45215.0,40.2776,40.3519,40.2694,40.3189,45215.0
2021-02-17 12:50:00,48.89,48.91,48.85,48.89,27407.0,40.3189,40.3354,40.2859,40.3189,27407.0
2021-02-17 12:55:00,48.88,48.91,48.86,48.88,45846.0,40.3106,40.3354,40.2941,40.3106,45846.0
2021-02-17 13:00:00,48.89,48.92,48.85,48.9,29717.0,40.3189,40.3436,40.2859,40.3271,29717.0
2021-02-17 13:05:00,48.91,48.98,48.89,48.96,36326.0,40.3354,40.3931,40.3189,40.3766,36326.0
2021-02-17 13:10:00,48.95,49.0,48.94,48.97,28809.0,40.3684,40.4096,40.3601,40.3849,28809.0
2021-02-17 13:15:00,48.96,49.0,48.94,48.98,87183.0,40.3766,40.4096,40.3601,40.3931,87183.0
2021-02-17 13:20:00,48.98,48.99,48.89,48.95,89872.0,40.3931,40.4014,40.3189,40.3684,89872.0
2021-02-17 13:25:00,48.94,48.98,48.93,48.96,32358.0,40.3601,40.3931,40.3519,40.3766,32358.0
2021-02-17 13:30:00,48.95,48.95,48.89,48.91,34545.0,40.3684,40.3684,40.3189,40.3354,34545.0
2021-02-17 13:35:00,48.91,48.93,48.89,48.89,29874.0,40.3354,40.3519,40.3189,40.3189,29874.0
2021-02-17 13:40:00,48.9,48.91,48.88,48.9,44566.0,40.3271,40.3354,40.3106,40.3271,44566.0
2021-02-17 13:45:00,48.89,48.89,48.77,48.8,41843.0,40.3189,40.3189,40.2199,40.2447,41843.0
2021-02-17 13:50:00,48.81,48.87,48.8,48.87,20981.0,40.2529,40.3024,40.2447,40.3024,20981.0
2021-02-17 13:55:00,48.87,48.88,48.82,48.84,29085.0,40.3024,40.3106,40.2612,40.2776,29085.0
2021-02-17 14:00:00,48.86,48.98,48.86,48.96,31160.0,40.2941,40.3931,40.2941,40.3766,31160.0
2021-02-17 14:05:00,48.96,49.05,48.93,49.03,27467.0,40.3766,40.4508,40.3519,40.4343,27467.0
2021-02-17 14:10:00,49.02,49.03,48.98,48.99,31955.0,40.4261,40.4343,40.3931,40.4014,31955.0
2021-02-17 14:15:00,48.98,49.04,48.98,49.02,45302.0,40.3931,40.4426,40.3931,40.4261,45302.0
2021-02-17 14:20:00,49.03,49.12,49.02,49.08,67341.0,40.4343,40.5086,40.4261,40.4756,67341.0
2021-02-17 14:25:00,49.09,49.09,49.03,49.09,58123.0,40.4838,40.4838,40.4343,40.4838,58123.0
2021-02-17 14:30:00,49.09,49.21,49.08,49.19,111490.0,40.4838,40.5828,40.4756,40.5663,111490.0
2021-02-17 14:35:00,49.18,49.26,49.17,49.25,46760.0,40.558,40.624,40.5498,40.6158,46760.0
2021-02-17 14:40:00,49.26,49.29,49.23,49.27,55450.0,40.624,40.6488,40.5993,40.6323,55450.0
2021-02-17 14:45:00,49.27,49.3,49.24,49.27,37267.0,40.6323,40.657,40.6075,40.6323,37267.0
2021-02-17 14:50:00,49.28,49.37,49.27,49.35,48642.0,40.6405,40.7147,40.6323,40.6982,48642.0
2021-02-17 14:55:00,49.36,49.36,49.28,49.32,45859.0,40.7065,40.7065,40.6405,40.6735,45859.0
2021-02-17 15:00:00,49.32,49.32,49.27,49.31,48155.0,40.6735,40.6735,40.6323,40.6653,48155.0
2021-02-17 15:05:00,49.3,49.39,49.3,49.37,54163.0,40.657,40.7312,40.657,40.7147,54163.0
2021-02-17 15:10:00,49.36,49.37,49.31,49.37,47389.0,40.7065,40.7147,40.6653,40.7147,47389.0
2021-02-17 15:15:00,49.37,49.39,49.33,49.39,58981.0,40.7147,40.7312,40.6817,40.7312,58981.0
2021-02-17 15:20:00,49.39,49.39,49.31,49.32,58934.0,40.7312,40.7312,40.6653,40.6735,58934.0
2021-02-17 15:25:00,49.32,49.32,49.23,49.27,51024.0,40.6735,40.6735,40.5993,40.6323,51024.0
2021-02-17 15:30:00,49.26,49.36,49.23,49.33,103702.0,40.624,40.7065,40.5993,40.6817,103702.0
2021-02-17 15:35:00,49.33,49.34,49.2,49.22,106292.0,40.6817,40.69,40.5745,40.591,106292.0
2021-02-17 15:40:00,49.22,49.25,49.17,49.25,120448.0,40.591,40.6158,40.5498,40.6158,120448.0
2021-02-17 15:45:00,49.23,49.27,49.19,49.2,111968.0,40.5993,40.6323,40.5663,40.5745,111968.0
2021-02-17 15:50:00,49.18,49.22,49.15,49.18,203947.0,40.558,40.591,40.5333,40.558,203947.0
2021-02-17 15:55:00,49.17,49.33,49.17,49.3,498255.0,40.5498,40.6817,40.5498,40.657,498255.0
2021-02-18 09:30:00,48.88,49.04,48.81,48.95,123189.0,40.3106,40.4426,40.2529,40.3684,123189.0
2021-02-18 09:35:00,48.94,49.11,48.88,49.07,163192.0,40.3601,40.5003,40.3106,40.4673,163192.0
2021-02-18 09:40:00,49.07,49.09,48.89,49.02,64047.0,40.4673,40.4838,40.3189,40.4261,64047.0
2021-02-18 09:45:00,48.99,49.23,48.99,49.16,48742.0,40.4014,40.5993,40.4014,40.5415,48742.0
2021-02-18 09:50:00,49.17,49.36,49.1,49.33,97520.0,40.5498,40.7065,40.4921,40.6817,97520.0
2021-02-18 09:55:00,49.34,49.5,49.32,49.43,64031.0,40.69,40.8219,40.6735,40.7642,64031.0
2021-02-18 10:00:00,49.42,49.42,49.29,49.3,53633.0,40.756,40.756,40.6488,40.657,53633.0
2021-02-18 10:05:00,49.3,49.31,49.06,49.1,55800.0,40.657,40.6653,40.4591,40.4921,55800.0
2021-02-18 10:10:00,49.11,49.26,49.11,49.19,60774.0,40.5003,40.624,40.5003,40.5663,60774.0
2021-02-18 10:15:00,49.18,49.19,49.06,49.11,27121.0,40.558,40.5663,40.4591,40.5003,27121.0
2021-02-18 10:20:00,49.14,49.15,48.96,49.01,42202.0,40.5251,40.5333,40.3766,40.4178,42202.0
2021-02-18 10:25:00,49.01,49.03,48.89,49.03,41459.0,40.4178,40.4343,40.3189,40.4343,41459.0
2021-02-18 10:30:00,49.03,49.03,48.84,48.91,34611.0,40.4343,40.4343,40.2776,40.3354,34611.0
2021-02-18 10:35:00,48.9,48.96,48.88,48.93,36337.0,40.3271,40.3766,40.3106,40.3519,36337.0
2021-02-18 10:40:00,48.93,49.01,48.91,48.95,28444.0,40.3519,40.4178,40.3354,40.3684,28444.0
2021-02-18 10:45:00,48.94,48.96,48.87,48.92,24443.0,40.3601,40.3766,40.3024,40.3436,24443.0
2021-02-18 10:50:00,48.93,48.99,48.88,48.94,28185.0,40.3519,40.4014,40.3106,40.3601,28185.0
2021-02-18 10:55:00,48.94,48.98,48.86,48.88,35985.0,40.3601,40.3931,40.2941,40.3106,35985.0
2021-02-18 11:00:00,48.88,48.93,48.86,48.88,29297.0,40.3106,40.3519,40.2941,40.3106,29297.0
2021-02-18 11:05:00,48.88,48.89,48.75,48.76,31662.0,40.3106,40.3189,40.2034,40.2117,31662.0
2021-02-18 11:10:00,48.76,48.8,48.69,48.73,26717.0,40.2117,40.2447,40.1539,40.1869,26717.0
2021-02-18 11:15:00,48.73,48.78,48.63,48.67,47232.0,40.1869,40.2282,40.1045,40.1375,47232.0
2021-02-18 11:20:00,48.67,48.67,48.59,48.6,26964.0,40.1375,40.1375,40.0715,40.0797,26964.0
2021-02-18 11:25:00,48.61,48.63,48.57,48.6,33254.0,40.088,40.1045,40.055,40.0797,33254.0
2021-02-18 11:30:00,48.59,48.66,48.57,48.59,34995.0,40.0715,40.1292,40.055,40.0715,34995.0
2021-02-18 11:35:00,48.59,48.68,48.58,48.6,28561.0,40.0715,40.1457,40.0632,40.0797,28561.0
2021-02-18 11:40:00,48.6,48.68,48.56,48.63,44964.0,40.0797,40.1457,40.0467,40.1045,44964.0
2021-02-18 11:45:00,48.63,48.66,48.61,48.61,33949.0,40.1045,40.1292,40.088,40.088,33949.0
2021-02-18 11:50:00,48.62,48.67,48.61,48.63,35804.0,40.0962,40.1375,40.088,40.1045,35804.0
2021-02-18 11:55:00,48.62,48.62,48.45,48.49,49095.0,40.0962,40.0962,39.956,39.989,49095.0
2021-02-18 12:00:00,48.5,48.5,48.39,48.39,45087.0,39.9973,39.9973,39.9065,39.9065,45087.0
2021-02-18 12:05:00,48.39,48.4,48.35,48.39,40037.0,39.9065,39.9148,39.8736,39.9065,40037.0
2021-02-18 12:10:00,48.38,48.43,48.36,48.4,43817.0,39.8983,39.9395,39.8818,39.9148,43817.0
2021-02-18 12:15:00,48.4,48.48,48.36,48.48,46570.0,39.9148,39.9808,39.8818,39.9808,46570.0
2021-02-18 12:20:00,48.47,48.53,48.47,48.52,59807.0,39.9725,40.022,39.9725,40.0137,59807.0
2021-02-18 12:25:00,48.52,48.58,48.51,48.57,159030.0,40.0137,40.0632,40.0055,40.055,159030.0
2021-02-18 12:30:00,48.58,48.63,48.56,48.61,55494.0,40.0632,40.1045,40.0467,40.088,55494.0
2021-02-18 12:35:00,48.62,48.7,48.61,48.65,52900.0,40.0962,40.1622,40.088,40.121,52900.0
2021-02-18 12:40:00,48.65,48.74,48.65,48.72,40637.0,40.121,40.1952,40.121,40.1787,40637.0
2021-02-18 12:45:00,48.73,48.77,48.7,48.75,96873.0,40.1869,40.2199,40.1622,40.2034,96873.0
2021-02-18 12:50:00,48.75,48.77,48.71,48.76,45194.0,40.2034,40.2199,40.1704,40.2117,45194.0
2021-02-18 12:55:00,48.76,48.79,48.74,48.75,30502.0,40.2117,40.2364,40.1952,40.2034,30502.0
2021-02-18 13:00:00,48.76,48.77,48.73,48.74,48361.0,40.2117,40.2199,40.1869,40.1952,48361.0
2021-02-18 13:05:00,48.74,48.81,48.73,48.78,33710.0,40.1952,40.2529,40.1869,40.2282,33710.0
2021-02-18 13:10:00,48.79,48.8,48.77,48.79,30345.0,40.2364,40.2447,40.2199,40.2364,30345.0
2021-02-18 13:15:00,48.79,48.89,48.78,48.86,53324.0,40.2364,40.3189,40.2282,40.2941,53324.0
2021-02-18 13:20:00,48.87,49.02,48.84,49.02,85996.0,40.3024,40.4261,40.2776,40.4261,85996.0
2021-02-18 13:25:00,49.02,49.03,48.97,49.01,102233.0,40.4261,40.4343,40.3849,40.4178,102233.0
2021-02-18 13:30:00,49.0,49.1,49.0,49.09,54544.0,40.4096,40.4921,40.4096,40.4838,54544.0
2021-02-18 13:35:00,49.1,49.11,49.01,49.04,388760.0,40.4921,40.5003,40.4178,40.4426,388760.0
2021-02-18 13:40:00,49.04,49.11,49.03,49.07,60479.0,40.4426,40.5003,40.4343,40.4673,60479.0
2021-02-18 13:45:00,49.08,49.08,49.0,49.02,23098.0,40.4756,40.4756,40.4096,40.4261,23098.0
2021-02-18 13:50:00,49.01,49.05,48.99,49.04,101750.0,40.4178,40.4508,40.4014,40.4426,101750.0
2021-02-18 13:55:00,49.04,49.06,49.02,49.05,52950.0,40.4426,40.4591,40.4261,40.4508,52950.0
2021-02-18 14:00:00,49.05,49.14,49.04,49.14,44593.0,40.4508,40.5251,40.4426,40.5251,44593.0
2021-02-18 14:05:00,49.14,49.19,49.13,49.19,35558.0,40.5251,40.5663,40.5168,40.5663,35558.0
2021-02-18 14:10:00,49.19,49.25,49.18,49.22,39360.0,40.5663,40.6158,40.558,40.591,39360.0
2021-02-18 14:15:00,49.22,49.24,49.17,49.21,52082.0,40.591,40.6075,40.5498,40.5828,52082.0
2021-02-18 14:20:00,49.21,49.24,49.18,49.18,323293.0,40.5828,40.6075,40.558,40.558,323293.0
2021-02-18 14:25:00,49.18,49.18,49.11,49.12,37751.0,40.558,40.558,40.5003,40.5086,37751.0
2021-02-18 14:30:00,49.12,49.14,49.11,49.11,25968.0,40.5086,40.5251,40.5003,40.5003,25968.0
2021-02-18 14:35:00,49.12,49.17,49.11,49.15,42416.0,40.5086,40.5498,40.5003,40.5333,42416.0
2021-02-18 14:40:00,49.15,49.18,49.11,49.11,39942.0,40.5333,40.558,40.5003,40.5003,39942.0
2021-02-18 14:45:00,49.12,49.16,49.11,49.16,48983.0,40.5086,40.5415,40.5003,40.5415,48983.0
2021-02-18 14:50:00,49.15,49.16,49.1,49.11,76917.0,40.5333,40.5415,40.4921,40.5003,76917.0
2021-02-18 14:55:00,49.11,49.18,49.1,49.16,77818.0,40.5003,40.558,40.4921,40.5415,77818.0
2021-02-18 15:00:00,49.16,49.19,49.14,49.19,91148.0,40.5415,40.5663,40.5251,40.5663,91148.0
2021-02-18 15:05:00,49.19,49.23,49.17,49.23,57216.0,40.5663,40.5993,40.5498,40.5993,57216.0
2021-02-18 15:10:00,49.23,49.29,49.22,49.28,325477.0,40.5993,40.6488,40.591,40.6405,325477.0
2021-02-18 15:15:00,49.28,49.28,49.06,49.06,49053.0,40.6405,40.6405,40.4591,40.4591,49053.0
2021-02-18 15:20:00,49.07,49.08,48.99,49.01,52861.0,40.4673,40.4756,40.4014,40.4178,52861.0
2021-02-18 15:25:00,49.01,49.06,49.0,49.02,50975.0,40.4178,40.4591,40.4096,40.4261,50975.0
2021-02-18 15:30:00,49.01,49.13,49.0,49.13,106180.0,40.4178,40.5168,40.4096,40.5168,106180.0
2021-02-18 15:35:00,49.13,49.24,49.12,49.12,303112.0,40.5168,40.6075,40.5086,40.5086,303112.0
2021-02-18 15:40:00,49.12,49.17,49.1,49.12,79389.0,40.5086,40.5498,40.4921,40.5086,79389.0
2021-02-18 15:45:00,49.12,49.17,49.06,49.07,88641.0,40.5086,40.5498,40.4591,40.4673,88641.0
2021-02-18 15:50:00,49.07,49.09,48.99,49.0,311233.0,40.4673,40.4838,40.4014,40.4096,311233.0
2021-02-18 15:55:00,49.0,49.16,48.99,49.07,487124.0,40.4096,40.5415,40.4014,40.4673,487124.0
2021-02-19 09:30:00,49.33,49.58,49.27,49.54,267468.0,40.6817,40.8879,40.6323,40.8549,267468.0
2021-02-19 09:35:00,49.55,49.7,49.5,49.68,52405.0,40.8632,40.9869,40.8219,40.9704,52405.0
2021-02-19 09:40:00,49.67,49.68,49.52,49.66,62937.0,40.9621,40.9704,40.8384,40.9539,62937.0
2021-02-19 09:45:00,49.66,49.8,49.63,49.63,58792.0,40.9539,41.0693,40.9291,40.9291,58792.0
2021-02-19 09:50:00,49.64,49.64,49.51,49.53,40661.0,40.9374,40.9374,40.8302,40.8467,40661.0
2021-02-19 09:55:00,49.54,49.78,49.51,49.77,45515.0,40.8549,41.0529,40.8302,41.0446,45515.0
2021-02-19 10:00:00,49.77,49.77,49.61,49.61,55022.0,41.0446,41.0446,40.9127,40.9127,55022.0
2021-02-19 10:05:00,49.61,49.73,49.61,49.71,38234.0,40.9127,41.0116,40.9127,40.9951,38234.0
2021-02-19 10:10:00,49.72,49.78,49.66,49.68,46923.0,41.0034,41.0529,40.9539,40.9704,46923.0
2021-02-19 10:15:00,49.69,49.75,49.65,49.72,27419.0,40.9786,41.0281,40.9456,41.0034,27419.0
2021-02-19 10:20:00,49.71,49.86,49.69,49.85,32816.0,40.9951,41.1188,40.9786,41.1106,32816.0
2021-02-19 10:25:00,49.85,49.87,49.67,49.67,31006.0,41.1106,41.1271,40.9621,40.9621,31006.0
2021-02-19 10:30:00,49.68,49.76,49.65,49.72,55833.0,40.9704,41.0364,40.9456,41.0034,55833.0
2021-02-19 10:35:00,49.75,49.79,49.69,49.79,31886.0,41.0281,41.0611,40.9786,41.0611,31886.0
2021-02-19 10:40:00,49.79,49.81,49.74,49.76,46312.0,41.0611,41.0776,41.0199,41.0364,46312.0
2021-02-19 10:45:00,49.78,49.82,49.75,49.75,33412.0,41.0529,41.0858,41.0281,41.0281,33412.0
2021-02-19 10:50:00,49.76,49.77,49.63,49.65,30647.0,41.0364,41.0446,40.9291,40.9456,30647.0
2021-02-19 10:55:00,49.65,49.75,49.64,49.75,25710.0,40.9456,41.0281,40.9374,41.0281,25710.0
2021-02-19 11:00:00,49.75,49.84,49.75,49.83,29475.0,41.0281,41.1023,41.0281,41.0941,29475.0
2021-02-19 11:05:00,49.83,49.88,49.82,49.87,25298.0,41.0941,41.1353,41.0858,41.1271,25298.0
2021-02-19 11:10:00,49.87,49.9,49.82,49.9,28812.0,41.1271,41.1518,41.0858,41.1518,28812.0
2021-02-19 11:15:00,49.9,49.94,49.89,49.89,45382.0,41.1518,41.1848,41.1436,41.1436,45382.0
2021-02-19 11:20:00,49.9,49.94,49.88,49.91,34249.0,41.1518,41.1848,41.1353,41.1601,34249.0
2021-02-19 11:25:00,49.91,49.95,49.88,49.95,22393.0,41.1601,41.193,41.1353,41.193,22393.0
2021-02-19 11:30:00,49.95,49.95,49.88,49.91,38655.0,41.193,41.193,41.1353,41.1601,38655.0
2021-02-19 11:35:00,49.91,49.93,49.89,49.91,28451.0,41.1601,41.1766,41.1436,41.1601,28451.0
2021-02-19 11:40:00,49.91,49.94,49.88,49.89,28985.0,41.1601,41.1848,41.1353,41.1436,28985.0
2021-02-19 11:45:00,49.88,49.9,49.86,49.89,23706.0,41.1353,41.1518,41.1188,41.1436,23706.0
2021-02-19 11:50:00,49.88,49.91,49.84,49.86,19139.0,41.1353,41.1601,41.1023,41.1188,19139.0
2021-02-19 11:55:00,49.86,49.87,49.84,49.85,19280.0,41.1188,41.1271,41.1023,41.1106,19280.0
2021-02-19 12:00:00,49.85,49.86,49.83,49.85,35201.0,41.1106,41.1188,41.0941,41.1106,35201.0
2021-02-19 12:05:00,49.84,49.87,49.82,49.83,21170.0,41.1023,41.1271,41.0858,41.0941,21170.0
2021-02-19 12:10:00,49.82,49.85,49.8,49.82,34147.0,41.0858,41.1106,41.0693,41.0858,34147.0
2021-02-19 12:15:00,49.82,49.83,49.76,49.77,21691.0,41.0858,41.0941,41.0364,41.0446,21691.0
2021-02-19 12:20:00,49.77,49.82,49.73,49.82,37484.0,41.0446,41.0858,41.0116,41.0858,37484.0
2021-02-19 12:25:00,49.82,49.85,49.82,49.84,32958.0,41.0858,41.1106,41.0858,41.1023,32958.0
2021-02-19 12:30:00,49.84,49.9,49.83,49.88,27430.0,41.1023,41.1518,41.0941,41.1353,27430.0
2021-02-19 12:35:00,49.88,49.91,49.85,49.9,32390.0,41.1353,41.1601,41.1106,41.1518,32390.0
2021-02-19 12:40:00,49.89,49.96,49.89,49.94,25522.0,41.1436,41.2013,41.1436,41.1848,25522.0
2021-02-19 12:45:00,49.94,49.97,49.92,49.95,31146.0,41.1848,41.2095,41.1683,41.193,31146.0
2021-02-19 12:50:00,49.95,49.95,49.9,49.9,16746.0,41.193,41.193,41.1518,41.1518,16746.0
2021-02-19 12:55:00,49.9,49.96,49.87,49.96,25314.0,41.1518,41.2013,41.1271,41.2013,25314.0
2021-02-19 13:00:00,49.95,49.98,49.94,49.96,24440.0,41.193,41.2178,41.1848,41.2013,24440.0
2021-02-19 13:05:00,49.97,49.98,49.95,49.96,32016.0,41.2095,41.2178,41.193,41.2013,32016.0
2021-02-19 13:10:00,49.95,49.97,49.91,49.91,46664.0,41.193,41.2095,41.1601,41.1601,46664.0
2021-02-19 13:15:00,49.91,49.94,49.89,49.89,43196.0,41.1601,41.1848,41.1436,41.1436,43196.0
2021-02-19 13:20:00,49.89,49.91,49.86,49.9,27085.0,41.1436,41.1601,41.1188,41.1518,27085.0
2021-02-19 13:25:00,49.9,49.9,49.86,49.87,15594.0,41.1518,41.1518,41.1188,41.1271,15594.0
2021-02-19 13:30:00,49.86,49.87,49.82,49.84,26059.0,41.1188,41.1271,41.0858,41.1023,26059.0
2021-02-19 13:35:00,49.84,49.91,49.81,49.91,28525.0,41.1023,41.1601,41.0776,41.1601,28525.0
2021-02-19 13:40:00,49.9,49.94,49.89,49.93,27042.0,41.1518,41.1848,41.1436,41.1766,27042.0
2021-02-19 13:45:00,49.93,49.96,49.91,49.95,21024.0,41.1766,41.2013,41.1601,41.193,21024.0
2021-02-19 13:50:00,49.95,49.97,49.9,49.95,39596.0,41.193,41.2095,41.1518,41.193,39596.0
2021-02-19 13:55:00,49.96,49.98,49.94,49.97,22348.0,41.2013,41.2178,41.1848,41.2095,22348.0
2021-02-19 14:00:00,49.97,49.98,49.94,49.97,26392.0,41.2095,41.2178,41.1848,41.2095,26392.0
2021-02-19 14:05:00,49.97,50.0,49.96,49.98,30566.0,41.2095,41.2343,41.2013,41.2178,30566.0
2021-02-19 14:10:00,49.98,50.0,49.96,49.99,25556.0,41.2178,41.2343,41.2013,41.226,25556.0
2021-02-19 14:15:00,50.0,50.11,49.98,50.07,191791.0,41.2343,41.325,41.2178,41.292,191791.0
2021-02-19 14:20:00,50.07,50.07,49.94,49.97,36400.0,41.292,41.292,41.1848,41.2095,36400.0
2021-02-19 14:25:00,49.99,50.01,49.85,49.86,45778.0,41.226,41.2425,41.1106,41.1188,45778.0
2021-02-19 14:30:00,49.85,49.95,49.85,49.9,35372.0,41.1106,41.193,41.1106,41.1518,35372.0
2021-02-19 14:35:00,49.91,49.98,49.9,49.98,28462.0,41.1601,41.2178,41.1518,41.2178,28462.0
2021-02-19 14:40:00,49.98,50.0,49.95,49.97,21260.0,41.2178,41.2343,41.193,41.2095,21260.0
2021-02-19 14:45:00,49.97,50.04,49.95,50.0,38960.0,41.2095,41.2673,41.193,41.2343,38960.0
2021-02-19 14:50:00,50.0,50.04,49.99,50.01,27375.0,41.2343,41.2673,41.226,41.2425,27375.0
2021-02-19 14:55:00,50.01,50.05,50.01,50.01,27668.0,41.2425,41.2755,41.2425,41.2425,27668.0
2021-02-19 15:00:00,50.02,50.05,49.99,50.04,29229.0,41.2508,41.2755,41.226,41.2673,29229.0
2021-02-19 15:05:00,50.04,50.04,49.97,50.01,35570.0,41.2673,41.2673,41.2095,41.2425,35570.0
2021-02-19 15:10:00,50.01,50.11,49.99,50.07,58317.0,41.2425,41.325,41.226,41.292,58317.0
2021-02-19 15:15:00,50.07,50.08,50.03,50.07,42760.0,41.292,41.3003,41.259,41.292,42760.0
2021-02-19 15:20:00,50.07,50.09,50.05,50.05,39798.0,41.292,41.3085,41.2755,41.2755,39798.0
2021-02-19 15:25:00,50.06,50.08,50.02,50.07,45576.0,41.2838,41.3003,41.2508,41.292,45576.0
2021-02-19 15:30:00,50.08,50.17,50.04,50.14,91547.0,41.3003,41.3745,41.2673,41.3497,91547.0
2021-02-19 15:35:00,50.13,50.17,50.09,50.16,56900.0,41.3415,41.3745,41.3085,41.3662,56900.0
2021-02-19 15:40:00,50.16,50.17,50.03,50.03,64137.0,41.3662,41.3745,41.259,41.259,64137.0
2021-02-19 15:45:00,50.02,50.1,50.01,50.02,103265.0,41.2508,41.3168,41.2425,41.2508,103265.0
2021-02-19 15:50:00,50.02,50.05,49.91,49.97,176715.0,41.2508,41.2755,41.1601,41.2095,176715.0
2021-02-19 15:55:00,49.97,50.07,49.93,50.03,374847.0,41.2095,41.292,41.1766,41.259,374847.0
2021-02-22 09:30:00,49.8,50.39,49.8,50.39,137330.0,41.0693,41.5559,41.0693,41.5559,137330.0
2021-02-22 09:35:00,50.36,50.45,50.27,50.38,77268.0,41.5312,41.6054,41.4569,41.5477,77268.0
2021-02-22 09:40:00,50.4,50.41,50.11,50.11,114319.0,41.5642,41.5724,41.325,41.325,114319.0
2021-02-22 09:45:00,50.13,50.29,50.11,50.27,69656.0,41.3415,41.4734,41.325,41.4569,69656.0
2021-02-22 09:50:00,50.27,50.29,50.19,50.26,57256.0,41.4569,41.4734,41.391,41.4487,57256.0
2021-02-22 09:55:00,50.28,50.37,50.2,50.22,144889.0,41.4652,41.5394,41.3992,41.4157,144889.0
2021-02-22 10:00:00,50.22,50.31,50.19,50.26,57706.0,41.4157,41.4899,41.391,41.4487,57706.0
2021-02-22 10:05:00,50.27,50.3,50.2,50.26,46317.0,41.4569,41.4817,41.3992,41.4487,46317.0
2021-02-22 10:10:00,50.26,50.48,50.26,50.45,54617.0,41.4487,41.6301,41.4487,41.6054,54617.0
2021-02-22 10:15:00,50.45,50.48,50.36,50.42,70959.0,41.6054,41.6301,41.5312,41.5807,70959.0
2021-02-22 10:20:00,50.43,50.52,50.41,50.48,39695.0,41.5889,41.6631,41.5724,41.6301,39695.0
2021-02-22 10:25:00,50.48,50.61,50.47,50.61,37011.0,41.6301,41.7373,41.6219,41.7373,37011.0
2021-02-22 10:30:00,50.62,50.64,50.53,50.61,52051.0,41.7456,41.7621,41.6714,41.7373,52051.0
2021-02-22 10:35:00,50.61,50.66,50.52,50.57,65449.0,41.7373,41.7786,41.6631,41.7044,65449.0
2021-02-22 10:40:00,50.57,50.71,50.56,50.71,117959.0,41.7044,41.8198,41.6961,41.8198,117959.0
2021-02-22 10:45:00,50.71,50.75,50.6,50.61,64193.0,41.8198,41.8528,41.7291,41.7373,64193.0
2021-02-22 10:50:00,50.61,50.61,50.42,50.46,37009.0,41.7373,41.7373,41.5807,41.6136,37009.0
2021-02-22 10:55:00,50.45,50.5,50.42,50.44,43067.0,41.6054,41.6466,41.5807,41.5971,43067.0
2021-02-22 11:00:00,50.44,50.56,50.43,50.54,32265.0,41.5971,41.6961,41.5889,41.6796,32265.0
2021-02-22 11:05:00,50.56,50.59,50.46,50.56,41335.0,41.6961,41.7208,41.6136,41.6961,41335.0
2021-02-22 11:10:00,50.57,50.59,50.44,50.49,63503.0,41.7044,41.7208,41.5971,41.6384,63503.0
2021-02-22 11:15:00,50.5,50.68,50.49,50.65,109384.0,41.6466,41.7951,41.6384,41.7703,109384.0
2021-02-22 11:20:00,50.65,50.75,50.62,50.75,123964.0,41.7703,41.8528,41.7456,41.8528,123964.0
2021-02-22 11:25:00,50.75,50.81,50.75,50.75,90885.0,41.8528,41.9023,41.8528,41.8528,90885.0
2021-02-22 11:30:00,50.76,50.85,50.73,50.81,28107.0,41.861,41.9353,41.8363,41.9023,28107.0
2021-02-22 11:35:00,50.82,50.9,50.81,50.86,53101.0,41.9105,41.9765,41.9023,41.9435,53101.0
2021-02-22 11:40:00,50.85,50.88,50.76,50.85,94701.0,41.9353,41.96,41.861,41.9353,94701.0
2021-02-22 11:45:00,50.85,50.95,50.84,50.9,80086.0,41.9353,42.0177,41.927,41.9765,80086.0
2021-02-22 11:50:00,50.89,50.92,50.83,50.86,44971.0,41.9683,41.993,41.9188,41.9435,44971.0
2021-02-22 11:55:00,50.86,50.96,50.84,50.89,56028.0,41.9435,42.026,41.927,41.9683,56028.0
2021-02-22 12:00:00,50.89,50.9,50.79,50.83,56490.0,41.9683,41.9765,41.8858,41.9188,56490.0
2021-02-22 12:05:00,50.84,50.84,50.77,50.8,41616.0,41.927,41.927,41.8693,41.894,41616.0
2021-02-22 12:10:00,50.8,50.82,50.75,50.8,92106.0,41.894,41.9105,41.8528,41.894,92106.0
2021-02-22 12:15:00,50.8,50.83,50.78,50.83,67473.0,41.894,41.9188,41.8775,41.9188,67473.0
2021-02-22 12:20:00,50.83,50.83,50.79,50.79,26080.0,41.9188,41.9188,41.8858,41.8858,26080.0
2021-02-22 12:25:00,50.8,50.84,50.78,50.83,48683.0,41.894,41.927,41.8775,41.9188,48683.0
2021-02-22 12:30:00,50.84,50.84,50.79,50.83,45912.0,41.927,41.927,41.8858,41.9188,45912.0
2021-02-22 12:35:00,50.83,50.93,50.82,50.91,77857.0,41.9188,42.0012,41.9105,41.9847,77857.0
2021-02-22 12:40:00,50.9,50.9,50.79,50.82,36666.0,41.9765,41.9765,41.8858,41.9105,36666.0
2021-02-22 12:45:00,50.82,50.87,50.81,50.85,39293.0,41.9105,41.9518,41.9023,41.9353,39293.0
2021-02-22 12:50:00,50.86,50.88,50.81,50.87,34259.0,41.9435,41.96,41.9023,41.9518,34259.0
2021-02-22 12:55:00,50.88,50.93,50.86,50.91,40328.0,41.96,42.0012,41.9435,41.9847,40328.0
2021-02-22 13:00:00,50.91,50.92,50.87,50.89,25137.0,41.9847,41.993,41.9518,41.9683,25137.0
2021-02-22 13:05:00,50.9,50.93,50.87,50.89,29329.0,41.9765,42.0012,41.9518,41.9683,29329.0
2021-02-22 13:10:00,50.88,50.89,50.82,50.86,32303.0,41.96,41.9683,41.9105,41.9435,32303.0
2021-02-22 13:15:00,50.86,50.91,50.86,50.91,59133.0,41.9435,41.9847,41.9435,41.9847,59133.0
2021-02-22 13:20:00,50.91,50.94,50.89,50.89,24321.0,41.9847,42.0095,41.9683,41.9683,24321.0
2021-02-22 13:25:00,50.89,50.94,50.88,50.94,23706.0,41.9683,42.0095,41.96,42.0095,23706.0
2021-02-22 13:30:00,50.94,51.0,50.94,50.98,25567.0,42.0095,42.059,42.0095,42.0425,25567.0
2021-02-22 13:35:00,50.98,51.02,50.96,50.99,69174.0,42.0425,42.0755,42.026,42.0507,69174.0
2021-02-22 13:40:00,51.0,51.02,50.97,51.01,22551.0,42.059,42.0755,42.0342,42.0672,22551.0
2021-02-22 13:45:00,51.0,51.06,51.0,51.01,75434.0,42.059,42.1084,42.059,42.0672,75434.0
2021-02-22 13:50:00,51.02,51.03,50.95,50.96,33210.0,42.0755,42.0837,42.0177,42.026,33210.0
2021-02-22 13:55:00,50.96,51.0,50.94,50.96,36896.0,42.026,42.059,42.0095,42.026,36896.0
2021-02-22 14:00:00,50.96,50.98,50.92,50.96,21196.0,42.026,42.0425,41.993,42.026,21196.0
2021-02-22 14:05:00,50.96,50.97,50.93,50.94,37045.0,42.026,42.0342,42.0012,42.0095,37045.0
2021-02-22 14:10:00,50.94,50.96,50.89,50.9,28710.0,42.0095,42.026,41.9683,41.9765,28710.0
2021-02-22 14:15:00,50.9,50.97,50.89,50.92,27985.0,41.9765,42.0342,41.9683,41.993,27985.0
2021-02-22 14:20:00,50.93,50.98,50.92,50.97,25931.0,42.0012,42.0425,41.993,42.0342,25931.0
2021-02-22 14:25:00,50.97,51.02,50.93,51.02,31315.0,42.0342,42.0755,42.0012,42.0755,31315.0
2021-02-22 14:30:00,51.01,51.09,51.01,51.05,32898.0,42.0672,42.1332,42.0672,42.1002,32898.0
2021-02-22 14:35:00,51.05,51.09,51.03,51.07,43718.0,42.1002,42.1332,42.0837,42.1167,43718.0
2021-02-22 14:40:00,51.07,51.1,51.06,51.06,25144.0,42.1167,42.1414,42.1084,42.1084,25144.0
2021-02-22 14:45:00,51.06,51.07,50.98,50.98,28358.0,42.1084,42.1167,42.0425,42.0425,28358.0
2021-02-22 14:50:00,50.99,51.04,50.99,51.04,40320.0,42.0507,42.092,42.0507,42.092,40320.0
2021-02-22 14:55:00,51.03,51.1,51.03,51.09,34349.0,42.0837,42.1414,42.0837,42.1332,34349.0
2021-02-22 15:00:00,51.1,51.13,51.05,51.05,40481.0,42.1414,42.1662,42.1002,42.1002,40481.0
2021-02-22 15:05:00,51.05,51.07,50.99,51.03,38364.0,42.1002,42.1167,42.0507,42.0837,38364.0
2021-02-22 15:10:00,51.04,51.05,50.89,50.94,70273.0,42.092,42.1002,41.9683,42.0095,70273.0
2021-02-22 15:15:00,50.93,50.95,50.9,50.91,64262.0,42.0012,42.0177,41.9765,41.9847,64262.0
2021-02-22 15:20:00,50.9,50.92,50.87,50.89,46847.0,41.9765,41.993,41.9518,41.9683,46847.0
2021-02-22 15:25:00,50.89,50.91,50.82,50.83,62385.0,41.9683,41.9847,41.9105,41.9188,62385.0
2021-02-22 15:30:00,50.83,50.94,50.82,50.92,60776.0,41.9188,42.0095,41.9105,41.993,60776.0
2021-02-22 15:35:00,50.93,50.96,50.89,50.94,78595.0,42.0012,42.026,41.9683,42.0095,78595.0
2021-02-22 15:40:00,50.94,50.95,50.86,50.87,90789.0,42.0095,42.0177,41.9435,41.9518,90789.0
2021-02-22 15:45:00,50.88,50.96,50.87,50.91,140593.0,41.96,42.026,41.9518,41.9847,140593.0
2021-02-22 15:50:00,50.96,50.99,50.86,50.95,223876.0,42.026,42.0507,41.9435,42.0177,223876.0
2021-02-22 15:55:00,50.95,50.97,50.86,50.94,371440.0,42.0177,42.0342,41.9435,42.0095,371440.0
2021-02-23 09:30:00,51.84,52.17,51.65,51.93,329104.0,42.7517,43.0239,42.595,42.8259,329104.0
2021-02-23 09:35:00,51.89,52.45,51.83,52.38,199485.0,42.7929,43.2548,42.7435,43.197,199485.0
2021-02-23 09:40:00,52.38,52.7,52.28,52.38,292612.0,43.197,43.4609,43.1146,43.197,292612.0
2021-02-23 09:45:00,52.39,52.43,52.12,52.22,180783.0,43.2053,43.2383,42.9826,43.0651,180783.0
2021-02-23 09:50:00,52.22,52.36,51.93,51.97,171883.0,43.0651,43.1805,42.8259,42.8589,171883.0
2021-02-23 09:55:00,51.96,52.09,51.69,51.75,147343.0,42.8507,42.9579,42.628,42.6775,147343.0
2021-02-23 10:00:00,51.73,51.81,51.51,51.62,113860.0,42.661,42.727,42.4796,42.5703,113860.0
2021-02-23 10:05:00,51.63,51.69,51.46,51.64,98007.0,42.5785,42.628,42.4383,42.5868,98007.0
2021-02-23 10:10:00,51.65,51.78,51.62,51.72,68562.0,42.595,42.7022,42.5703,42.6527,68562.0
2021-02-23 10:15:00,51.72,51.79,51.57,51.6,121511.0,42.6527,42.7105,42.529,42.5538,121511.0
2021-02-23 10:20:00,51.6,51.64,51.57,51.64,71893.0,42.5538,42.5868,42.529,42.5868,71893.0
2021-02-23 10:25:00,51.64,51.72,51.52,51.58,101780.0,42.5868,42.6527,42.4878,42.5373,101780.0
2021-02-23 10:30:00,51.59,51.78,51.4,51.77,92493.0,42.5455,42.7022,42.3888,42.694,92493.0
2021-02-23 10:35:00,51.78,51.87,51.67,51.85,63272.0,42.7022,42.7764,42.6115,42.76,63272.0
2021-02-23 10:40:00,51.85,51.85,51.71,51.79,64052.0,42.76,42.76,42.6445,42.7105,64052.0
2021-02-23 10:45:00,51.8,51.9,51.78,51.86,128972.0,42.7187,42.8012,42.7022,42.7682,128972.0
2021-02-23 10:50:00,51.86,51.89,51.78,51.86,84473.0,42.7682,42.7929,42.7022,42.7682,84473.0
2021-02-23 10:55:00,51.86,51.86,51.53,51.62,92568.0,42.7682,42.7682,42.4961,42.5703,92568.0
2021-02-23 11:00:00,51.62,51.73,51.55,51.72,111725.0,42.5703,42.661,42.5125,42.6527,111725.0
2021-02-23 11:05:00,51.72,51.78,51.67,51.76,97030.0,42.6527,42.7022,42.6115,42.6857,97030.0
2021-02-23 11:10:00,51.76,51.76,51.59,51.65,83634.0,42.6857,42.6857,42.5455,42.595,83634.0
2021-02-23 11:15:00,51.65,51.65,51.45,51.46,126655.0,42.595,42.595,42.4301,42.4383,126655.0
2021-02-23 11:20:00,51.45,51.64,51.41,51.61,138159.0,42.4301,42.5868,42.3971,42.562,138159.0
2021-02-23 11:25:00,51.61,51.65,51.46,51.64,203254.0,42.562,42.595,42.4383,42.5868,203254.0
2021-02-23 11:30:00,51.64,51.78,51.62,51.75,51169.0,42.5868,42.7022,42.5703,42.6775,51169.0
2021-02-23 11:35:00,51.75,51.75,51.64,51.73,43692.0,42.6775,42.6775,42.5868,42.661,43692.0
2021-02-23 11:40:00,51.74,51.75,51.65,51.73,52026.0,42.6692,42.6775,42.595,42.661,52026.0
2021-02-23 11:45:00,51.74,51.75,51.63,51.67,42840.0,42.6692,42.6775,42.5785,42.6115,42840.0
2021-02-23 11:50:00,51.67,51.75,51.65,51.73,65257.0,42.6115,42.6775,42.595,42.661,65257.0
2021-02-23 11:55:00,51.72,51.73,51.62,51.63,28988.0,42.6527,42.661,42.5703,42.5785,28988.0
2021-02-23 12:00:00,51.63,51.66,51.57,51.59,35616.0,42.5785,42.6033,42.529,42.5455,35616.0
2021-02-23 12:05:00,51.6,51.65,51.56,51.62,33126.0,42.5538,42.595,42.5208,42.5703,33126.0
2021-02-23 12:10:00,51.61,51.7,51.61,51.67,45602.0,42.562,42.6362,42.562,42.6115,45602.0
2021-02-23 12:15:00,51.66,51.74,51.61,51.72,42698.0,42.6033,42.6692,42.562,42.6527,42698.0
2021-02-23 12:20:00,51.71,51.71,51.55,51.57,54106.0,42.6445,42.6445,42.5125,42.529,54106.0
2021-02-23 12:25:00,51.58,51.61,51.52,51.57,88541.0,42.5373,42.562,42.4878,42.529,88541.0
2021-02-23 12:30:00,51.57,51.67,51.56,51.65,61944.0,42.529,42.6115,42.5208,42.595,61944.0
2021-02-23 12:35:00,51.64,51.64,51.42,51.54,94566.0,42.5868,42.5868,42.4053,42.5043,94566.0
2021-02-23 12:40:00,51.54,51.65,51.51,51.64,46909.0,42.5043,42.595,42.4796,42.5868,46909.0
2021-02-23 12:45:00,51.63,51.74,51.62,51.71,36883.0,42.5785,42.6692,42.5703,42.6445,36883.0
2021-02-23 12:50:00,51.7,51.72,51.61,51.61,39596.0,42.6362,42.6527,42.562,42.562,39596.0
2021-02-23 12:55:00,51.61,51.61,51.42,51.46,44562.0,42.562,42.562,42.4053,42.4383,44562.0
2021-02-23 13:00:00,51.46,51.59,51.43,51.59,68562.0,42.4383,42.5455,42.4136,42.5455,68562.0
2021-02-23 13:05:00,51.58,51.6,51.51,51.54,54008.0,42.5373,42.5538,42.4796,42.5043,54008.0
2021-02-23 13:10:00,51.54,51.6,51.52,51.57,19988.0,42.5043,42.5538,42.4878,42.529,19988.0
2021-02-23 13:15:00,51.58,51.65,51.55,51.63,39835.0,42.5373,42.595,42.5125,42.5785,39835.0
2021-02-23 13:20:00,51.64,51.67,51.59,51.67,35320.0,42.5868,42.6115,42.5455,42.6115,35320.0
2021-02-23 13:25:00,51.68,51.69,51.61,51.63,42010.0,42.6198,42.628,42.562,42.5785,42010.0
2021-02-23 13:30:00,51.63,51.65,51.57,51.58,52402.0,42.5785,42.595,42.529,42.5373,52402.0
2021-02-23 13:35:00,51.57,51.59,51.54,51.56,34389.0,42.529,42.5455,42.5043,42.5208,34389.0
2021-02-23 13:40:00,51.55,51.55,51.51,51.53,35537.0,42.5125,42.5125,42.4796,42.4961,35537.0
2021-02-23 13:45:00,51.53,51.59,51.52,51.55,27272.0,42.4961,42.5455,42.4878,42.5125,27272.0
2021-02-23 13:50:00,51.55,51.59,51.51,51.51,41162.0,42.5125,42.5455,42.4796,42.4796,41162.0
2021-02-23 13:55:00,51.51,51.55,51.46,51.49,43973.0,42.4796,42.5125,42.4383,42.4631,43973.0
2021-02-23 14:00:00,51.48,51.52,51.45,51.48,38659.0,42.4548,42.4878,42.4301,42.4548,38659.0
2021-02-23 14:05:00,51.49,51.54,51.48,51.53,44000.0,42.4631,42.5043,42.4548,42.4961,44000.0
2021-02-23 14:10:00,51.52,51.6,51.51,51.59,98667.0,42.4878,42.5538,42.4796,42.5455,98667.0
2021-02-23 14:15:00,51.59,51.69,51.57,51.69,83173.0,42.5455,42.628,42.529,42.628,83173.0
2021-02-23 14:20:00,51.69,51.69,51.6,51.61,53188.0,42.628,42.628,42.5538,42.562,53188.0
2021-02-23 14:25:00,51.62,51.65,51.52,51.54,45828.0,42.5703,42.595,42.4878,42.5043,45828.0
2021-02-23 14:30:00,51.53,51.53,51.29,51.31,54599.0,42.4961,42.4961,42.2981,42.3146,54599.0
2021-02-23 14:35:00,51.3,51.33,51.25,51.3,33037.0,42.3064,42.3311,42.2651,42.3064,33037.0
2021-02-23 14:40:00,51.3,51.41,51.28,51.4,36678.0,42.3064,42.3971,42.2899,42.3888,36678.0
2021-02-23 14:45:00,51.4,51.43,51.36,51.41,25689.0,42.3888,42.4136,42.3559,42.3971,25689.0
2021-02-23 14:50:00,51.41,51.53,51.39,51.48,62998.0,42.3971,42.4961,42.3806,42.4548,62998.0
2021-02-23 14:55:00,51.48,51.48,51.41,51.43,36360.0,42.4548,42.4548,42.3971,42.4136,36360.0
2021-02-23 15:00:00,51.43,51.56,51.41,51.55,38606.0,42.4136,42.5208,42.3971,42.5125,38606.0
2021-02-23 15:05:00,51.56,51.6,51.55,51.59,56456.0,42.5208,42.5538,42.5125,42.5455,56456.0
2021-02-23 15:10:00,51.6,51.68,51.55,51.66,82397.0,42.5538,42.6198,42.5125,42.6033,82397.0
2021-02-23 15:15:00,51.66,51.72,51.65,51.7,40696.0,42.6033,42.6527,42.595,42.6362,40696.0
2021-02-23 15:20:00,51.7,51.7,51.62,51.66,47063.0,42.6362,42.6362,42.5703,42.6033,47063.0
2021-02-23 15:25:00,51.66,51.7,51.59,51.65,93491.0,42.6033,42.6362,42.5455,42.595,93491.0
2021-02-23 15:30:00,51.65,51.66,51.59,51.62,88273.0,42.595,42.6033,42.5455,42.5703,88273.0
2021-02-23 15:35:00,51.62,51.72,51.58,51.71,77452.0,42.5703,42.6527,42.5373,42.6445,77452.0
2021-02-23 15:40:00,51.7,51.78,51.61,51.61,98752.0,42.6362,42.7022,42.562,42.562,98752.0
2021-02-23 15:45:00,51.61,51.65,51.49,51.49,113098.0,42.562,42.595,42.4631,42.4631,113098.0
2021-02-23 15:50:00,51.48,51.55,51.44,51.51,187422.0,42.4548,42.5125,42.4218,42.4796,187422.0
2021-02-23 15:55:00,51.51,51.69,51.51,51.64,453510.0,42.4796,42.628,42.4796,42.5868,453510.0
2021-02-24 09:30:00,51.67,52.23,51.54,51.88,236542.0,42.6115,43.0733,42.5043,42.7847,236542.0
2021-02-24 09:35:00,51.88,52.18,51.81,51.9,90938.0,42.7847,43.0321,42.727,42.8012,90938.0
2021-02-24 09:40:00,51.9,52.1,51.87,51.94,72132.0,42.8012,42.9661,42.7764,42.8342,72132.0
2021-02-24 09:45:00,51.94,51.95,51.75,51.91,116835.0,42.8342,42.8424,42.6775,42.8094,116835.0
2021-02-24 09:50:00,51.91,52.05,51.87,52.02,80906.0,42.8094,42.9249,42.7764,42.9001,80906.0
2021-02-24 09:55:00,52.03,52.29,51.99,52.27,102010.0,42.9084,43.1228,42.8754,43.1063,102010.0
2021-02-24 10:00:00,52.25,52.41,52.25,52.36,124993.0,43.0898,43.2218,43.0898,43.1805,124993.0
2021-02-24 10:05:00,52.4,52.43,52.19,52.23,97229.0,43.2135,43.2383,43.0403,43.0733,97229.0
2021-02-24 10:10:00,52.22,52.32,52.13,52.18,53540.0,43.0651,43.1476,42.9909,43.0321,53540.0
2021-02-24 10:15:00,52.17,52.23,52.08,52.17,81774.0,43.0239,43.0733,42.9496,43.0239,81774.0
2021-02-24 10:20:00,52.16,52.17,52.02,52.08,90116.0,43.0156,43.0239,42.9001,42.9496,90116.0
2021-02-24 10:25:00,52.07,52.08,51.74,51.76,142723.0,42.9414,42.9496,42.6692,42.6857,142723.0
2021-02-24 10:30:00,51.76,51.97,51.74,51.87,119754.0,42.6857,42.8589,42.6692,42.7764,119754.0
2021-02-24 10:35:00,51.88,51.93,51.8,51.91,125718.0,42.7847,42.8259,42.7187,42.8094,125718.0
2021-02-24 10:40:00,51.91,52.05,51.88,52.03,83432.0,42.8094,42.9249,42.7847,42.9084,83432.0
2021-02-24 10:45:00,52.02,52.05,51.96,51.98,68853.0,42.9001,42.9249,42.8507,42.8672,68853.0
2021-02-24 10:50:00,51.98,52.03,51.89,51.91,49157.0,42.8672,42.9084,42.7929,42.8094,49157.0
2021-02-24 10:55:00,51.91,51.94,51.79,51.87,66345.0,42.8094,42.8342,42.7105,42.7764,66345.0
2021-02-24 11:00:00,51.88,51.93,51.86,51.91,60765.0,42.7847,42.8259,42.7682,42.8094,60765.0
2021-02-24 11:05:00,51.92,52.02,51.92,51.97,36732.0,42.8177,42.9001,42.8177,42.8589,36732.0
2021-02-24 11:10:00,51.96,52.08,51.96,52.08,64952.0,42.8507,42.9496,42.8507,42.9496,64952.0
2021-02-24 11:15:00,52.1,52.25,52.09,52.2,61233.0,42.9661,43.0898,42.9579,43.0486,61233.0
2021-02-24 11:20:00,52.21,52.32,52.2,52.29,45537.0,43.0568,43.1476,43.0486,43.1228,45537.0
2021-02-24 11:25:00,52.28,52.41,52.26,52.3,52839.0,43.1146,43.2218,43.0981,43.1311,52839.0
2021-02-24 11:30:00,52.3,52.33,52.23,52.3,40307.0,43.1311,43.1558,43.0733,43.1311,40307.0
2021-02-24 11:35:00,52.29,52.37,52.28,52.36,50071.0,43.1228,43.1888,43.1146,43.1805,50071.0
2021-02-24 11:40:00,52.36,52.42,52.33,52.38,46352.0,43.1805,43.23,43.1558,43.197,46352.0
2021-02-24 11:45:00,52.38,52.46,52.37,52.44,47796.0,43.197,43.263,43.1888,43.2465,47796.0
2021-02-24 11:50:00,52.43,52.49,52.4,52.44,67497.0,43.2383,43.2878,43.2135,43.2465,67497.0
2021-02-24 11:55:00,52.44,52.59,52.44,52.58,50266.0,43.2465,43.3702,43.2465,43.362,50266.0
2021-02-24 12:00:00,52.58,52.63,52.52,52.63,67408.0,43.362,43.4032,43.3125,43.4032,67408.0
2021-02-24 12:05:00,52.63,52.64,52.53,52.54,33759.0,43.4032,43.4115,43.3207,43.329,33759.0
2021-02-24 12:10:00,52.53,52.57,52.49,52.55,52464.0,43.3207,43.3537,43.2878,43.3372,52464.0
2021-02-24 12:15:00,52.55,52.67,52.55,52.65,29758.0,43.3372,43.4362,43.3372,43.4197,29758.0
2021-02-24 12:20:00,52.65,52.73,52.64,52.73,50701.0,43.4197,43.4857,43.4115,43.4857,50701.0
2021-02-24 12:25:00,52.72,52.75,52.69,52.74,31697.0,43.4774,43.5022,43.4527,43.4939,31697.0
2021-02-24 12:30:00,52.75,52.77,52.71,52.71,38546.0,43.5022,43.5187,43.4692,43.4692,38546.0
2021-02-24 12:35:00,52.71,52.78,52.68,52.77,44136.0,43.4692,43.5269,43.4444,43.5187,44136.0
2021-02-24 12:40:00,52.76,52.77,52.68,52.69,46328.0,43.5104,43.5187,43.4444,43.4527,46328.0
2021-02-24 12:45:00,52.7,52.71,52.57,52.58,45843.0,43.4609,43.4692,43.3537,43.362,45843.0
2021-02-24 12:50:00,52.58,52.61,52.54,52.6,43838.0,43.362,43.3867,43.329,43.3785,43838.0
2021-02-24 12:55:00,52.61,52.67,52.58,52.62,35655.0,43.3867,43.4362,43.362,43.395,35655.0
2021-02-24 13:00:00,52.62,52.66,52.6,52.62,43759.0,43.395,43.4279,43.3785,43.395,43759.0
2021-02-24 13:05:00,52.63,52.71,52.62,52.7,39306.0,43.4032,43.4692,43.395,43.4609,39306.0
2021-02-24 13:10:00,52.69,52.81,52.69,52.79,59652.0,43.4527,43.5516,43.4527,43.5352,59652.0
2021-02-24 13:15:00,52.79,52.88,52.75,52.88,65717.0,43.5352,43.6094,43.5022,43.6094,65717.0
2021-02-24 13:20:00,52.88,52.93,52.88,52.91,55691.0,43.6094,43.6506,43.6094,43.6341,55691.0
2021-02-24 13:25:00,52.92,52.95,52.89,52.94,39545.0,43.6424,43.6671,43.6176,43.6589,39545.0
2021-02-24 13:30:00,52.94,52.99,52.93,52.99,24448.0,43.6589,43.7001,43.6506,43.7001,24448.0
2021-02-24 13:35:00,52.98,53.01,52.95,52.96,120655.0,43.6918,43.7166,43.6671,43.6754,120655.0
2021-02-24 13:40:00,52.97,53.04,52.94,52.94,61873.0,43.6836,43.7413,43.6589,43.6589,61873.0
2021-02-24 13:45:00,52.94,52.95,52.89,52.89,32572.0,43.6589,43.6671,43.6176,43.6176,32572.0
2021-02-24 13:50:00,52.89,52.9,52.85,52.89,35157.0,43.6176,43.6259,43.5846,43.6176,35157.0
2021-02-24 13:55:00,52.9,52.98,52.89,52.96,58693.0,43.6259,43.6918,43.6176,43.6754,58693.0
2021-02-24 14:00:00,52.97,53.0,52.91,52.91,48412.0,43.6836,43.7083,43.6341,43.6341,48412.0
2021-02-24 14:05:00,52.91,52.93,52.86,52.86,44865.0,43.6341,43.6506,43.5929,43.5929,44865.0
2021-02-24 14:10:00,52.87,52.87,52.79,52.81,36688.0,43.6011,43.6011,43.5352,43.5516,36688.0
2021-02-24 14:15:00,52.82,52.88,52.81,52.88,40689.0,43.5599,43.6094,43.5516,43.6094,40689.0
2021-02-24 14:20:00,52.87,52.91,52.83,52.87,35607.0,43.6011,43.6341,43.5681,43.6011,35607.0
2021-02-24 14:25:00,52.88,52.96,52.87,52.93,38136.0,43.6094,43.6754,43.6011,43.6506,38136.0
2021-02-24 14:30:00,52.94,52.95,52.84,52.84,54937.0,43.6589,43.6671,43.5764,43.5764,54937.0
2021-02-24 14:35:00,52.85,52.85,52.79,52.8,31540.0,43.5846,43.5846,43.5352,43.5434,31540.0
2021-02-24 14:40:00,52.8,52.86,52.77,52.85,35069.0,43.5434,43.5929,43.5187,43.5846,35069.0
2021-02-24 14:45:00,52.85,52.89,52.77,52.78,38099.0,43.5846,43.6176,43.5187,43.5269,38099.0
2021-02-24 14:50:00,52.79,52.84,52.78,52.83,33370.0,43.5352,43.5764,43.5269,43.5681,33370.0
2021-02-24 14:55:00,52.83,52.85,52.81,52.81,26589.0,43.5681,43.5846,43.5516,43.5516,26589.0
2021-02-24 15:00:00,52.82,52.86,52.71,52.72,53488.0,43.5599,43.5929,43.4692,43.4774,53488.0
2021-02-24 15:05:00,52.72,52.73,52.63,52.65,69308.0,43.4774,43.4857,43.4032,43.4197,69308.0
2021-02-24 15:10:00,52.64,52.67,52.59,52.61,52967.0,43.4115,43.4362,43.3702,43.3867,52967.0
2021-02-24 15:15:00,52.61,52.63,52.58,52.61,40257.0,43.3867,43.4032,43.362,43.3867,40257.0
2021-02-24 15:20:00,52.61,52.67,52.57,52.63,56281.0,43.3867,43.4362,43.3537,43.4032,56281.0
2021-02-24 15:25:00,52.64,52.7,52.61,52.7,51383.0,43.4115,43.4609,43.3867,43.4609,51383.0
2021-02-24 15:30:00,52.7,52.79,52.67,52.78,73073.0,43.4609,43.5352,43.4362,43.5269,73073.0
2021-02-24 15:35:00,52.79,52.79,52.73,52.74,53702.0,43.5352,43.5352,43.4857,43.4939,53702.0
2021-02-24 15:40:00,52.75,52.75,52.69,52.75,49039.0,43.5022,43.5022,43.4527,43.5022,49039.0
2021-02-24 15:45:00,52.75,52.84,52.74,52.82,86926.0,43.5022,43.5764,43.4939,43.5599,86926.0
2021-02-24 15:50:00,52.83,52.9,52.8,52.86,128837.0,43.5681,43.6259,43.5434,43.5929,128837.0
2021-02-24 15:55:00,52.86,52.91,52.8,52.8,245243.0,43.5929,43.6341,43.5434,43.5434,245243.0
2021-02-25 09:30:00,53.5,53.54,53.1,53.44,103387.0,44.1207,44.1537,43.7908,44.0712,103387.0
2021-02-25 09:35:00,53.44,53.44,53.19,53.27,111724.0,44.0712,44.0712,43.865,43.931,111724.0
2021-02-25 09:40:00,53.26,53.29,52.91,52.94,123438.0,43.9228,43.9475,43.6341,43.6589,123438.0
2021-02-25 09:45:00,52.93,52.99,52.7,52.77,63363.0,43.6506,43.7001,43.4609,43.5187,63363.0
2021-02-25 09:50:00,52.75,52.97,52.72,52.83,68409.0,43.5022,43.6836,43.4774,43.5681,68409.0
2021-02-25 09:55:00,52.84,53.0,52.81,52.99,58373.0,43.5764,43.7083,43.5516,43.7001,58373.0
2021-02-25 10:00:00,52.98,52.98,52.78,52.78,95283.0,43.6918,43.6918,43.5269,43.5269,95283.0
2021-02-25 10:05:00,52.78,52.82,52.65,52.79,48655.0,43.5269,43.5599,43.4197,43.5352,48655.0
2021-02-25 10:10:00,52.8,52.9,52.77,52.83,79541.0,43.5434,43.6259,43.5187,43.5681,79541.0
2021-02-25 10:15:00,52.81,52.92,52.77,52.82,51931.0,43.5516,43.6424,43.5187,43.5599,51931.0
2021-02-25 10:20:00,52.84,52.92,52.65,52.77,77263.0,43.5764,43.6424,43.4197,43.5187,77263.0
2021-02-25 10:25:00,52.78,52.78,52.67,52.72,72390.0,43.5269,43.5269,43.4362,43.4774,72390.0
2021-02-25 10:30:00,52.72,52.73,52.48,52.63,53400.0,43.4774,43.4857,43.2795,43.4032,53400.0
2021-02-25 10:35:00,52.62,52.64,52.43,52.52,49241.0,43.395,43.4115,43.2383,43.3125,49241.0
2021-02-25 10:40:00,52.52,52.67,52.49,52.65,40408.0,43.3125,43.4362,43.2878,43.4197,40408.0
2021-02-25 10:45:00,52.65,52.73,52.57,52.61,60496.0,43.4197,43.4857,43.3537,43.3867,60496.0
2021-02-25 10:50:00,52.6,52.61,52.5,52.58,40574.0,43.3785,43.3867,43.296,43.362,40574.0
2021-02-25 10:55:00,52.58,52.67,52.54,52.64,61482.0,43.362,43.4362,43.329,43.4115,61482.0
2021-02-25 11:00:00,52.64,52.71,52.63,52.66,52420.0,43.4115,43.4692,43.4032,43.4279,52420.0
2021-02-25 11:05:00,52.66,52.7,52.6,52.7,51227.0,43.4279,43.4609,43.3785,43.4609,51227.0
2021-02-25 11:10:00,52.7,52.72,52.55,52.6,59285.0,43.4609,43.4774,43.3372,43.3785,59285.0
2021-02-25 11:15:00,52.6,52.63,52.51,52.57,28594.0,43.3785,43.4032,43.3042,43.3537,28594.0
2021-02-25 11:20:00,52.57,52.59,52.43,52.55,51396.0,43.3537,43.3702,43.2383,43.3372,51396.0
2021-02-25 11:25:00,52.55,52.6,52.51,52.57,21003.0,43.3372,43.3785,43.3042,43.3537,21003.0
2021-02-25 11:30:00,52.57,52.62,52.48,52.53,27484.0,43.3537,43.395,43.2795,43.3207,27484.0
2021-02-25 11:35:00,52.53,52.57,52.46,52.54,21178.0,43.3207,43.3537,43.263,43.329,21178.0
2021-02-25 11:40:00,52.54,52.56,52.46,52.47,24762.0,43.329,43.3455,43.263,43.2713,24762.0
2021-02-25 11:45:00,52.47,52.47,52.24,52.36,43061.0,43.2713,43.2713,43.0816,43.1805,43061.0
2021-02-25 11:50:00,52.36,52.44,52.29,52.44,78624.0,43.1805,43.2465,43.1228,43.2465,78624.0
2021-02-25 11:55:00,52.43,52.52,52.4,52.52,66535.0,43.2383,43.3125,43.2135,43.3125,66535.0
2021-02-25 12:00:00,52.49,52.49,52.33,52.41,39301.0,43.2878,43.2878,43.1558,43.2218,39301.0
2021-02-25 12:05:00,52.42,52.45,52.37,52.41,36151.0,43.23,43.2548,43.1888,43.2218,36151.0
2021-02-25 12:10:00,52.42,52.51,52.3,52.45,51856.0,43.23,43.3042,43.1311,43.2548,51856.0
2021-02-25 12:15:00,52.44,52.52,52.41,52.46,31303.0,43.2465,43.3125,43.2218,43.263,31303.0
2021-02-25 12:20:00,52.46,52.54,52.39,52.5,34831.0,43.263,43.329,43.2053,43.296,34831.0
2021-02-25 12:25:00,52.51,52.51,52.31,52.35,47982.0,43.3042,43.3042,43.1393,43.1723,47982.0
2021-02-25 12:30:00,52.33,52.33,52.14,52.2,49004.0,43.1558,43.1558,42.9991,43.0486,49004.0
2021-02-25 12:35:00,52.2,52.4,52.17,52.4,43815.0,43.0486,43.2135,43.0239,43.2135,43815.0
2021-02-25 12:40:00,52.39,52.41,52.3,52.36,36948.0,43.2053,43.2218,43.1311,43.1805,36948.0
2021-02-25 12:45:00,52.37,52.42,52.29,52.34,32044.0,43.1888,43.23,43.1228,43.164,32044.0
2021-02-25 12:50:00,52.34,52.34,52.11,52.11,38017.0,43.164,43.164,42.9744,42.9744,38017.0
2021-02-25 12:55:00,52.11,52.15,52.01,52.05,53016.0,42.9744,43.0074,42.8919,42.9249,53016.0
2021-02-25 13:00:00,52.04,52.16,51.91,51.99,79027.0,42.9166,43.0156,42.8094,42.8754,79027.0
2021-02-25 13:05:00,52.0,52.02,51.8,51.94,84281.0,42.8837,42.9001,42.7187,42.8342,84281.0
2021-02-25 13:10:00,51.95,51.99,51.89,51.99,60591.0,42.8424,42.8754,42.7929,42.8754,60591.0
2021-02-25 13:15:00,51.98,52.15,51.84,52.14,75510.0,42.8672,43.0074,42.7517,42.9991,75510.0
2021-02-25 13:20:00,52.14,52.27,52.14,52.27,35912.0,42.9991,43.1063,42.9991,43.1063,35912.0
2021-02-25 13:25:00,52.28,52.28,52.17,52.2,33702.0,43.1146,43.1146,43.0239,43.0486,33702.0
2021-02-25 13:30:00,52.18,52.25,52.16,52.18,66287.0,43.0321,43.0898,43.0156,43.0321,66287.0
2021-02-25 13:35:00,52.18,52.24,52.09,52.24,48713.0,43.0321,43.0816,42.9579,43.0816,48713.0
2021-02-25 13:40:00,52.25,52.3,52.18,52.25,47098.0,43.0898,43.1311,43.0321,43.0898,47098.0
2021-02-25 13:45:00,52.25,52.3,52.22,52.28,24377.0,43.0898,43.1311,43.0651,43.1146,24377.0
2021-02-25 13:50:00,52.29,52.29,52.11,52.16,28418.0,43.1228,43.1228,42.9744,43.0156,28418.0
2021-02-25 13:55:00,52.16,52.21,52.08,52.21,32092.0,43.0156,43.0568,42.9496,43.0568,32092.0
2021-02-25 14:00:00,52.2,52.31,52.13,52.28,42837.0,43.0486,43.1393,42.9909,43.1146,42837.0
2021-02-25 14:05:00,52.28,52.35,52.25,52.31,34843.0,43.1146,43.1723,43.0898,43.1393,34843.0
2021-02-25 14:10:00,52.32,52.38,52.29,52.29,31536.0,43.1476,43.197,43.1228,43.1228,31536.0
2021-02-25 14:15:00,52.29,52.44,52.29,52.43,27480.0,43.1228,43.2465,43.1228,43.2383,27480.0
2021-02-25 14:20:00,52.44,52.53,52.43,52.52,39151.0,43.2465,43.3207,43.2383,43.3125,39151.0
2021-02-25 14:25:00,52.52,52.55,52.47,52.48,33035.0,43.3125,43.3372,43.2713,43.2795,33035.0
2021-02-25 14:30:00,52.47,52.48,52.34,52.35,36831.0,43.2713,43.2795,43.164,43.1723,36831.0
2021-02-25 14:35:00,52.35,52.36,52.25,52.27,30620.0,43.1723,43.1805,43.0898,43.1063,30620.0
2021-02-25 14:40:00,52.26,52.36,52.26,52.29,28194.0,43.0981,43.1805,43.0981,43.1228,28194.0
2021-02-25 14:45:00,52.29,52.33,52.16,52.18,45834.0,43.1228,43.1558,43.0156,43.0321,45834.0
2021-02-25 14:50:00,52.2,52.25,52.12,52.13,37287.0,43.0486,43.0898,42.9826,42.9909,37287.0
2021-02-25 14:55:00,52.14,52.2,52.11,52.16,30510.0,42.9991,43.0486,42.9744,43.0156,30510.0
2021-02-25 15:00:00,52.14,52.22,52.09,52.09,42375.0,42.9991,43.0651,42.9579,42.9579,42375.0
2021-02-25 15:05:00,52.09,52.13,51.96,51.99,59214.0,42.9579,42.9909,42.8507,42.8754,59214.0
2021-02-25 15:10:00,52.0,52.08,51.98,52.02,64019.0,42.8837,42.9496,42.8672,42.9001,64019.0
2021-02-25 15:15:00,52.01,52.01,51.86,51.88,63896.0,42.8919,42.8919,42.7682,42.7847,63896.0
2021-02-25 15:20:00,51.9,51.97,51.81,51.82,52116.0,42.8012,42.8589,42.727,42.7352,52116.0
2021-02-25 15:25:00,51.83,51.91,51.75,51.78,83214.0,42.7435,42.8094,42.6775,42.7022,83214.0
2021-02-25 15:30:00,51.79,51.85,51.66,51.66,127326.0,42.7105,42.76,42.6033,42.6033,127326.0
2021-02-25 15:35:00,51.66,51.72,51.58,51.71,105191.0,42.6033,42.6527,42.5373,42.6445,105191.0
2021-02-25 15:40:00,51.72,51.81,51.6,51.73,101676.0,42.6527,42.727,42.5538,42.661,101676.0
2021-02-25 15:45:00,51.73,51.92,51.7,51.82,113168.0,42.661,42.8177,42.6362,42.7352,113168.0
2021-02-25 15:50:00,51.8,51.82,51.62,51.73,128189.0,42.7187,42.7352,42.5703,42.661,128189.0
2021-02-25 15:55:00,51.74,51.77,51.61,51.63,323493.0,42.6692,42.694,42.562,42.5785,323493.0
2021-02-26 09:30:00,51.29,51.33,50.83,50.86,229092.0,42.2981,42.3311,41.9188,41.9435,229092.0
2021-02-26 09:35:00,50.82,50.9,50.56,50.73,114027.0,41.9105,41.9765,41.6961,41.8363,114027.0
2021-02-26 09:40:00,50.72,50.96,50.6,50.94,85655.0,41.8281,42.026,41.7291,42.0095,85655.0
2021-02-26 09:45:00,50.96,51.3,50.93,51.1,102543.0,42.026,42.3064,42.0012,42.1414,102543.0
2021-02-26 09:50:00,51.1,51.18,50.94,50.94,87632.0,42.1414,42.2074,42.0095,42.0095,87632.0
2021-02-26 09:55:00,50.93,50.93,50.72,50.73,137570.0,42.0012,42.0012,41.8281,41.8363,137570.0
2021-02-26 10:00:00,50.74,50.77,50.53,50.7,105505.0,41.8446,41.8693,41.6714,41.8116,105505.0
2021-02-26 10:05:00,50.71,50.71,50.43,50.44,72402.0,41.8198,41.8198,41.5889,41.5971,72402.0
2021-02-26 10:10:00,50.44,50.58,50.34,50.35,107523.0,41.5971,41.7126,41.5147,41.5229,107523.0
2021-02-26 10:15:00,50.34,50.39,50.09,50.14,95669.0,41.5147,41.5559,41.3085,41.3497,95669.0
2021-02-26 10:20:00,50.15,50.16,49.97,49.99,105041.0,41.358,41.3662,41.2095,41.226,105041.0
2021-02-26 10:25:00,49.99,50.16,49.85,49.88,159107.0,41.226,41.3662,41.1106,41.1353,159107.0
2021-02-26 10:30:00,49.9,50.2,49.9,50.18,95876.0,41.1518,41.3992,41.1518,41.3827,95876.0
2021-02-26 10:35:00,50.18,50.41,50.1,50.34,107101.0,41.3827,41.5724,41.3168,41.5147,107101.0
2021-02-26 10:40:00,50.35,50.37,50.25,50.27,79903.0,41.5229,41.5394,41.4405,41.4569,79903.0
2021-02-26 10:45:00,50.27,50.48,50.19,50.4,83291.0,41.4569,41.6301,41.391,41.5642,83291.0
2021-02-26 10:50:00,50.41,50.43,50.25,50.34,69481.0,41.5724,41.5889,41.4405,41.5147,69481.0
2021-02-26 10:55:00,50.34,50.34,50.04,50.12,100052.0,41.5147,41.5147,41.2673,41.3332,100052.0
2021-02-26 11:00:00,50.11,50.45,50.05,50.42,69925.0,41.325,41.6054,41.2755,41.5807,69925.0
2021-02-26 11:05:00,50.43,50.55,50.41,50.46,58036.0,41.5889,41.6879,41.5724,41.6136,58036.0
2021-02-26 11:10:00,50.45,50.52,50.4,50.51,50607.0,41.6054,41.6631,41.5642,41.6549,50607.0
2021-02-26 11:15:00,50.52,50.6,50.36,50.43,100709.0,41.6631,41.7291,41.5312,41.5889,100709.0
2021-02-26 11:20:00,50.42,50.54,50.39,50.46,65357.0,41.5807,41.6796,41.5559,41.6136,65357.0
2021-02-26 11:25:00,50.46,50.54,50.36,50.38,74373.0,41.6136,41.6796,41.5312,41.5477,74373.0
2021-02-26 11:30:00,50.37,50.52,50.35,50.45,236946.0,41.5394,41.6631,41.5229,41.6054,236946.0
2021-02-26 11:35:00,50.45,50.66,50.42,50.65,67991.0,41.6054,41.7786,41.5807,41.7703,67991.0
2021-02-26 11:40:00,50.66,50.68,50.43,50.44,57700.0,41.7786,41.7951,41.5889,41.5971,57700.0
2021-02-26 11:45:00,50.43,50.44,50.36,50.38,72058.0,41.5889,41.5971,41.5312,41.5477,72058.0
2021-02-26 11:50:00,50.38,50.39,50.18,50.2,69911.0,41.5477,41.5559,41.3827,41.3992,69911.0
2021-02-26 11:55:00,50.19,50.31,50.12,50.31,97813.0,41.391,41.4899,41.3332,41.4899,97813.0
2021-02-26 12:00:00,50.31,50.53,50.3,50.53,33268.0,41.4899,41.6714,41.4817,41.6714,33268.0
2021-02-26 12:05:00,50.53,50.76,50.48,50.75,60980.0,41.6714,41.861,41.6301,41.8528,60980.0
2021-02-26 12:10:00,50.76,50.87,50.72,50.87,46889.0,41.861,41.9518,41.8281,41.9518,46889.0
2021-02-26 12:15:00,50.88,50.92,50.82,50.89,43688.0,41.96,41.993,41.9105,41.9683,43688.0
2021-02-26 12:20:00,50.9,50.95,50.88,50.92,36015.0,41.9765,42.0177,41.96,41.993,36015.0
2021-02-26 12:25:00,50.93,50.94,50.84,50.87,42446.0,42.0012,42.0095,41.927,41.9518,42446.0
2021-02-26 12:30:00,50.89,51.0,50.89,50.99,46553.0,41.9683,42.059,41.9683,42.0507,46553.0
2021-02-26 12:35:00,50.98,51.05,50.95,50.96,58060.0,42.0425,42.1002,42.0177,42.026,58060.0
2021-02-26 12:40:00,50.95,51.0,50.89,50.91,49761.0,42.0177,42.059,41.9683,41.9847,49761.0
2021-02-26 12:45:00,50.91,50.93,50.78,50.86,45016.0,41.9847,42.0012,41.8775,41.9435,45016.0
2021-02-26 12:50:00,50.86,50.92,50.81,50.87,41092.0,41.9435,41.993,41.9023,41.9518,41092.0
2021-02-26 12:55:00,50.87,50.89,50.73,50.8,77675.0,41.9518,41.9683,41.8363,41.894,77675.0
2021-02-26 13:00:00,50.8,50.82,50.66,50.73,80616.0,41.894,41.9105,41.7786,41.8363,80616.0
2021-02-26 13:05:00,50.73,50.74,50.65,50.67,43375.0,41.8363,41.8446,41.7703,41.7868,43375.0
2021-02-26 13:10:00,50.67,50.71,50.64,50.68,38173.0,41.7868,41.8198,41.7621,41.7951,38173.0
2021-02-26 13:15:00,50.68,50.8,50.64,50.78,46233.0,41.7951,41.894,41.7621,41.8775,46233.0
2021-02-26 13:20:00,50.79,50.84,50.78,50.79,33294.0,41.8858,41.927,41.8775,41.8858,33294.0
2021-02-26 13:25:00,50.79,50.81,50.71,50.73,33154.0,41.8858,41.9023,41.8198,41.8363,33154.0
2021-02-26 13:30:00,50.73,50.75,50.62,50.66,68134.0,41.8363,41.8528,41.7456,41.7786,68134.0
2021-02-26 13:35:00,50.65,50.66,50.55,50.59,38546.0,41.7703,41.7786,41.6879,41.7208,38546.0
2021-02-26 13:40:00,50.58,50.68,50.55,50.68,39657.0,41.7126,41.7951,41.6879,41.7951,39657.0
2021-02-26 13:45:00,50.68,50.74,50.5,50.61,85733.0,41.7951,41.8446,41.6466,41.7373,85733.0
2021-02-26 13:50:00,50.62,50.65,50.49,50.54,74652.0,41.7456,41.7703,41.6384,41.6796,74652.0
2021-02-26 13:55:00,50.54,50.71,50.54,50.63,88582.0,41.6796,41.8198,41.6796,41.7538,88582.0
2021-02-26 14:00:00,50.62,50.7,50.56,50.57,73292.0,41.7456,41.8116,41.6961,41.7044,73292.0
2021-02-26 14:05:00,50.57,50.63,50.5,50.57,60340.0,41.7044,41.7538,41.6466,41.7044,60340.0
2021-02-26 14:10:00,50.56,50.56,50.47,50.49,53171.0,41.6961,41.6961,41.6219,41.6384,53171.0
2021-02-26 14:15:00,50.48,50.5,50.36,50.38,64413.0,41.6301,41.6466,41.5312,41.5477,64413.0
2021-02-26 14:20:00,50.39,50.52,50.35,50.45,89181.0,41.5559,41.6631,41.5229,41.6054,89181.0
2021-02-26 14:25:00,50.45,50.55,50.42,50.44,72379.0,41.6054,41.6879,41.5807,41.5971,72379.0
2021-02-26 14:30:00,50.43,50.53,50.4,50.51,77141.0,41.5889,41.6714,41.5642,41.6549,77141.0
2021-02-26 14:35:00,50.52,50.56,50.43,50.44,90918.0,41.6631,41.6961,41.5889,41.5971,90918.0
2021-02-26 14:40:00,50.44,50.46,50.34,50.39,68412.0,41.5971,41.6136,41.5147,41.5559,68412.0
2021-02-26 14:45:00,50.39,50.53,50.38,50.51,48423.0,41.5559,41.6714,41.5477,41.6549,48423.0
2021-02-26 14:50:00,50.5,50.5,50.42,50.44,48340.0,41.6466,41.6466,41.5807,41.5971,48340.0
2021-02-26 14:55:00,50.45,50.48,50.42,50.43,43329.0,41.6054,41.6301,41.5807,41.5889,43329.0
2021-02-26 15:00:00,50.43,50.56,50.43,50.55,54235.0,41.5889,41.6961,41.5889,41.6879,54235.0
2021-02-26 15:05:00,50.54,50.63,50.5,50.62,63348.0,41.6796,41.7538,41.6466,41.7456,63348.0
2021-02-26 15:10:00,50.62,50.67,50.54,50.55,52385.0,41.7456,41.7868,41.6796,41.6879,52385.0
2021-02-26 15:15:00,50.54,50.61,50.54,50.58,44728.0,41.6796,41.7373,41.6796,41.7126,44728.0
2021-02-26 15:20:00,50.58,50.62,50.48,50.48,62358.0,41.7126,41.7456,41.6301,41.6301,62358.0
2021-02-26 15:25:00,50.48,50.51,50.38,50.38,56536.0,41.6301,41.6549,41.5477,41.5477,56536.0
2021-02-26 15:30:00,50.39,50.5,50.38,50.49,78400.0,41.5559,41.6466,41.5477,41.6384,78400.0
2021-02-26 15:35:00,50.5,50.51,50.39,50.43,79123.0,41.6466,41.6549,41.5559,41.5889,79123.0
2021-02-26 15:40:00,50.43,50.57,50.38,50.5,66782.0,41.5889,41.7044,41.5477,41.6466,66782.0
2021-02-26 15:45:00,50.5,50.69,50.49,50.67,126884.0,41.6466,41.8033,41.6384,41.7868,126884.0
2021-02-26 15:50:00,50.67,50.67,50.21,50.21,190437.0,41.7868,41.7868,41.4075,41.4075,190437.0
2021-02-26 15:55:00,50.22,50.34,50.0,50.0,613028.0,41.4157,41.5147,41.2343,41.2343,613028.0
2021-03-01 09:30:00,51.02,51.33,50.88,50.9,235002.0,42.0755,42.3311,41.96,41.9765,235002.0
2021-03-01 09:35:00,50.92,51.24,50.91,51.22,107754.0,41.993,42.2569,41.9847,42.2404,107754.0
2021-03-01 09:40:00,51.23,51.34,51.13,51.3,100283.0,42.2486,42.3394,42.1662,42.3064,100283.0
2021-03-01 09:45:00,51.3,51.41,51.23,51.38,87350.0,42.3064,42.3971,42.2486,42.3723,87350.0
2021-03-01 09:50:00,51.36,51.39,51.24,51.27,220638.0,42.3559,42.3806,42.2569,42.2816,220638.0
2021-03-01 09:55:00,51.29,51.36,51.2,51.2,103339.0,42.2981,42.3559,42.2239,42.2239,103339.0
2021-03-01 10:00:00,51.21,51.35,51.08,51.33,147806.0,42.2322,42.3476,42.1249,42.3311,147806.0
2021-03-01 10:05:00,51.33,51.43,51.25,51.27,123314.0,42.3311,42.4136,42.2651,42.2816,123314.0
2021-03-01 10:10:00,51.27,51.28,51.17,51.23,124071.0,42.2816,42.2899,42.1992,42.2486,124071.0
2021-03-01 10:15:00,51.23,51.51,51.23,51.34,441446.0,42.2486,42.4796,42.2486,42.3394,441446.0
2021-03-01 10:20:00,51.34,51.51,51.33,51.44,179585.0,42.3394,42.4796,42.3311,42.4218,179585.0
2021-03-01 10:25:00,51.44,51.46,51.25,51.26,144562.0,42.4218,42.4383,42.2651,42.2734,144562.0
2021-03-01 10:30:00,51.27,51.37,51.25,51.28,303541.0,42.2816,42.3641,42.2651,42.2899,303541.0
2021-03-01 10:35:00,51.28,51.36,51.23,51.25,123725.0,42.2899,42.3559,42.2486,42.2651,123725.0
2021-03-01 10:40:00,51.26,51.31,51.18,51.3,90016.0,42.2734,42.3146,42.2074,42.3064,90016.0
2021-03-01 10:45:00,51.3,51.45,51.27,51.4,191425.0,42.3064,42.4301,42.2816,42.3888,191425.0
2021-03-01 10:50:00,51.4,51.41,51.3,51.37,60394.0,42.3888,42.3971,42.3064,42.3641,60394.0
2021-03-01 10:55:00,51.38,51.4,51.32,51.38,42609.0,42.3723,42.3888,42.3229,42.3723,42609.0
2021-03-01 11:00:00,51.38,51.38,51.14,51.17,134407.0,42.3723,42.3723,42.1744,42.1992,134407.0
2021-03-01 11:05:00,51.17,51.19,51.03,51.05,61152.0,42.1992,42.2157,42.0837,42.1002,61152.0
2021-03-01 11:10:00,51.06,51.11,51.02,51.04,64080.0,42.1084,42.1497,42.0755,42.092,64080.0
2021-03-01 11:15:00,51.05,51.11,51.03,51.1,91734.0,42.1002,42.1497,42.0837,42.1414,91734.0
2021-03-01 11:20:00,51.09,51.1,50.98,50.98,57364.0,42.1332,42.1414,42.0425,42.0425,57364.0
2021-03-01 11:25:00,50.99,51.06,50.99,51.05,25397.0,42.0507,42.1084,42.0507,42.1002,25397.0
2021-03-01 11:30:00,51.05,51.06,51.01,51.04,31213.0,42.1002,42.1084,42.0672,42.092,31213.0
2021-03-01 11:35:00,51.03,51.05,51.01,51.05,50294.0,42.0837,42.1002,42.0672,42.1002,50294.0
2021-03-01 11:40:00,51.05,51.11,51.05,51.06,33650.0,42.1002,42.1497,42.1002,42.1084,33650.0
2021-03-01 11:45:00,51.08,51.08,50.97,50.98,30816.0,42.1249,42.1249,42.0342,42.0425,30816.0
2021-03-01 11:50:00,50.98,51.0,50.95,50.98,21785.0,42.0425,42.059,42.0177,42.0425,21785.0
2021-03-01 11:55:00,50.98,50.98,50.89,50.92,47438.0,42.0425,42.0425,41.9683,41.993,47438.0
2021-03-01 12:00:00,50.93,51.06,50.92,51.0,37461.0,42.0012,42.1084,41.993,42.059,37461.0
2021-03-01 12:05:00,51.0,51.02,50.97,51.02,26175.0,42.059,42.0755,42.0342,42.0755,26175.0
2021-03-01 12:10:00,51.02,51.09,51.02,51.08,29095.0,42.0755,42.1332,42.0755,42.1249,29095.0
2021-03-01 12:15:00,51.07,51.08,51.02,51.05,20793.0,42.1167,42.1249,42.0755,42.1002,20793.0
2021-03-01 12:20:00,51.04,51.06,51.03,51.05,33373.0,42.092,42.1084,42.0837,42.1002,33373.0
2021-03-01 12:25:00,51.05,51.14,51.05,51.11,42552.0,42.1002,42.1744,42.1002,42.1497,42552.0
2021-03-01 12:30:00,51.11,51.11,51.06,51.09,32969.0,42.1497,42.1497,42.1084,42.1332,32969.0
2021-03-01 12:35:00,51.08,51.11,51.05,51.09,25348.0,42.1249,42.1497,42.1002,42.1332,25348.0
2021-03-01 12:40:00,51.09,51.11,51.04,51.09,36354.0,42.1332,42.1497,42.092,42.1332,36354.0
2021-03-01 12:45:00,51.1,51.16,51.06,51.15,76840.0,42.1414,42.1909,42.1084,42.1827,76840.0
2021-03-01 12:50:00,51.16,51.21,51.09,51.11,43014.0,42.1909,42.2322,42.1332,42.1497,43014.0
2021-03-01 12:55:00,51.12,51.18,51.09,51.17,65095.0,42.1579,42.2074,42.1332,42.1992,65095.0
2021-03-01 13:00:00,51.18,51.21,51.16,51.2,24655.0,42.2074,42.2322,42.1909,42.2239,24655.0
2021-03-01 13:05:00,51.21,51.22,51.19,51.2,38820.0,42.2322,42.2404,42.2157,42.2239,38820.0
2021-03-01 13:10:00,51.2,51.21,51.17,51.17,20648.0,42.2239,42.2322,42.1992,42.1992,20648.0
2021-03-01 13:15:00,51.17,51.17,51.1,51.13,30988.0,42.1992,42.1992,42.1414,42.1662,30988.0
2021-03-01 13:20:00,51.11,51.17,51.1,51.16,34597.0,42.1497,42.1992,42.1414,42.1909,34597.0
2021-03-01 13:25:00,51.15,51.21,51.13,51.2,48814.0,42.1827,42.2322,42.1662,42.2239,48814.0
2021-03-01 13:30:00,51.19,51.25,51.19,51.25,72893.0,42.2157,42.2651,42.2157,42.2651,72893.0
2021-03-01 13:35:00,51.25,51.37,51.23,51.36,99946.0,42.2651,42.3641,42.2486,42.3559,99946.0
2021-03-01 13:40:00,51.36,51.36,51.33,51.34,41908.0,42.3559,42.3559,42.3311,42.3394,41908.0
2021-03-01 13:45:00,51.35,51.35,51.29,51.3,19339.0,42.3476,42.3476,42.2981,42.3064,19339.0
2021-03-01 13:50:00,51.29,51.32,51.27,51.29,18987.0,42.2981,42.3229,42.2816,42.2981,18987.0
2021-03-01 13:55:00,51.29,51.33,51.29,51.3,37222.0,42.2981,42.3311,42.2981,42.3064,37222.0
2021-03-01 14:00:00,51.3,51.32,51.27,51.32,38621.0,42.3064,42.3229,42.2816,42.3229,38621.0
2021-03-01 14:05:00,51.32,51.42,51.3,51.37,151908.0,42.3229,42.4053,42.3064,42.3641,151908.0
2021-03-01 14:10:00,51.37,51.42,51.34,51.39,56750.0,42.3641,42.4053,42.3394,42.3806,56750.0
2021-03-01 14:15:00,51.4,51.4,51.34,51.36,22021.0,42.3888,42.3888,42.3394,42.3559,22021.0
2021-03-01 14:20:00,51.37,51.41,51.37,51.39,11653.0,42.3641,42.3971,42.3641,42.3806,11653.0
2021-03-01 14:25:00,51.38,51.42,51.37,51.42,20079.0,42.3723,42.4053,42.3641,42.4053,20079.0
2021-03-01 14:30:00,51.42,51.43,51.37,51.4,19255.0,42.4053,42.4136,42.3641,42.3888,19255.0
2021-03-01 14:35:00,51.4,51.46,51.39,51.46,39784.0,42.3888,42.4383,42.3806,42.4383,39784.0
2021-03-01 14:40:00,51.45,51.55,51.45,51.48,138107.0,42.4301,42.5125,42.4301,42.4548,138107.0
2021-03-01 14:45:00,51.49,51.51,51.46,51.5,23914.0,42.4631,42.4796,42.4383,42.4713,23914.0
2021-03-01 14:50:00,51.5,51.51,51.48,51.51,66725.0,42.4713,42.4796,42.4548,42.4796,66725.0
2021-03-01 14:55:00,51.51,51.51,51.42,51.43,55079.0,42.4796,42.4796,42.4053,42.4136,55079.0
2021-03-01 15:00:00,51.43,51.45,51.35,51.36,35717.0,42.4136,42.4301,42.3476,42.3559,35717.0
2021-03-01 15:05:00,51.35,51.36,51.3,51.35,45522.0,42.3476,42.3559,42.3064,42.3476,45522.0
2021-03-01 15:10:00,51.35,51.36,51.27,51.28,53927.0,42.3476,42.3559,42.2816,42.2899,53927.0
2021-03-01 15:15:00,51.28,51.3,51.22,51.26,63472.0,42.2899,42.3064,42.2404,42.2734,63472.0
2021-03-01 15:20:00,51.27,51.27,51.23,51.25,63542.0,42.2816,42.2816,42.2486,42.2651,63542.0
2021-03-01 15:25:00,51.24,51.26,51.2,51.24,45740.0,42.2569,42.2734,42.2239,42.2569,45740.0
2021-03-01 15:30:00,51.24,51.26,51.2,51.21,92232.0,42.2569,42.2734,42.2239,42.2322,92232.0
2021-03-01 15:35:00,51.21,51.21,51.13,51.15,105779.0,42.2322,42.2322,42.1662,42.1827,105779.0
2021-03-01 15:40:00,51.15,51.26,51.14,51.25,110066.0,42.1827,42.2734,42.1744,42.2651,110066.0
2021-03-01 15:45:00,51.24,51.26,51.13,51.13,104652.0,42.2569,42.2734,42.1662,42.1662,104652.0
2021-03-01 15:50:00,51.13,51.19,51.07,51.09,327887.0,42.1662,42.2157,42.1167,42.1332,327887.0
2021-03-01 15:55:00,51.09,51.17,51.05,51.15,909137.0,42.1332,42.1992,42.1002,42.1827,909137.0
2021-03-02 09:30:00,51.19,51.3,51.05,51.09,100000.0,42.2157,42.3064,42.1002,42.1332,100000.0
2021-03-02 09:35:00,51.04,51.28,51.03,51.2,36949.0,42.092,42.2899,42.0837,42.2239,36949.0
2021-03-02 09:40:00,51.21,51.22,51.09,51.18,81646.0,42.2322,42.2404,42.1332,42.2074,81646.0
2021-03-02 09:45:00,51.18,51.26,51.15,51.18,70017.0,42.2074,42.2734,42.1827,42.2074,70017.0
2021-03-02 09:50:00,51.17,51.18,51.03,51.09,190744.0,42.1992,42.2074,42.0837,42.1332,190744.0
2021-03-02 09:55:00,51.08,51.36,51.08,51.29,221881.0,42.1249,42.3559,42.1249,42.2981,221881.0
2021-03-02 10:00:00,51.28,51.36,51.19,51.34,146214.0,42.2899,42.3559,42.2157,42.3394,146214.0
2021-03-02 10:05:00,51.35,51.41,51.31,51.38,111100.0,42.3476,42.3971,42.3146,42.3723,111100.0
2021-03-02 10:10:00,51.38,51.38,51.17,51.2,70051.0,42.3723,42.3723,42.1992,42.2239,70051.0
2021-03-02 10:15:00,51.2,51.24,51.17,51.22,98261.0,42.2239,42.2569,42.1992,42.2404,98261.0
2021-03-02 10:20:00,51.22,51.26,51.16,51.17,80913.0,42.2404,42.2734,42.1909,42.1992,80913.0
2021-03-02 10:25:00,51.18,51.31,51.1,51.1,71056.0,42.2074,42.3146,42.1414,42.1414,71056.0
2021-03-02 10:30:00,51.09,51.21,51.07,51.12,58794.0,42.1332,42.2322,42.1167,42.1579,58794.0
2021-03-02 10:35:00,51.13,51.14,50.99,51.0,40882.0,42.1662,42.1744,42.0507,42.059,40882.0
2021-03-02 10:40:00,50.99,51.02,50.97,51.0,50704.0,42.0507,42.0755,42.0342,42.059,50704.0
2021-03-02 10:45:00,50.99,51.13,50.94,51.11,93123.0,42.0507,42.1662,42.0095,42.1497,93123.0
2021-03-02 10:50:00,51.1,51.16,51.06,51.16,70960.0,42.1414,42.1909,42.1084,42.1909,70960.0
2021-03-02 10:55:00,51.16,51.25,51.13,51.16,77850.0,42.1909,42.2651,42.1662,42.1909,77850.0
2021-03-02 11:00:00,51.16,51.2,51.0,51.09,70912.0,42.1909,42.2239,42.059,42.1332,70912.0
2021-03-02 11:05:00,51.09,51.13,50.99,51.0,67239.0,42.1332,42.1662,42.0507,42.059,67239.0
2021-03-02 11:10:00,51.0,51.05,50.96,51.03,28170.0,42.059,42.1002,42.026,42.0837,28170.0
2021-03-02 11:15:00,51.03,51.05,50.94,51.0,41245.0,42.0837,42.1002,42.0095,42.059,41245.0
2021-03-02 11:20:00,51.0,51.02,50.89,50.93,41890.0,42.059,42.0755,41.9683,42.0012,41890.0
2021-03-02 11:25:00,50.93,51.02,50.91,51.01,74779.0,42.0012,42.0755,41.9847,42.0672,74779.0
2021-03-02 11:30:00,51.01,51.01,50.8,50.83,49703.0,42.0672,42.0672,41.894,41.9188,49703.0
2021-03-02 11:35:00,50.83,50.87,50.81,50.86,29108.0,41.9188,41.9518,41.9023,41.9435,29108.0
2021-03-02 11:40:00,50.86,50.86,50.72,50.83,57704.0,41.9435,41.9435,41.8281,41.9188,57704.0
2021-03-02 11:45:00,50.84,50.97,50.8,50.95,33863.0,41.927,42.0342,41.894,42.0177,33863.0
2021-03-02 11:50:00,50.95,50.97,50.91,50.96,42137.0,42.0177,42.0342,41.9847,42.026,42137.0
2021-03-02 11:55:00,50.95,50.96,50.91,50.94,23006.0,42.0177,42.026,41.9847,42.0095,23006.0
2021-03-02 12:00:00,50.93,50.93,50.84,50.9,65297.0,42.0012,42.0012,41.927,41.9765,65297.0
2021-03-02 12:05:00,50.89,50.92,50.85,50.89,110825.0,41.9683,41.993,41.9353,41.9683,110825.0
2021-03-02 12:10:00,50.89,51.01,50.87,51.01,33690.0,41.9683,42.0672,41.9518,42.0672,33690.0
2021-03-02 12:15:00,51.02,51.09,51.01,51.06,78759.0,42.0755,42.1332,42.0672,42.1084,78759.0
2021-03-02 12:20:00,51.07,51.15,51.06,51.15,33183.0,42.1167,42.1827,42.1084,42.1827,33183.0
2021-03-02 12:25:00,51.14,51.15,51.09,51.1,48638.0,42.1744,42.1827,42.1332,42.1414,48638.0
2021-03-02 12:30:00,51.09,51.09,51.0,51.01,34588.0,42.1332,42.1332,42.059,42.0672,34588.0
2021-03-02 12:35:00,51.01,51.01,50.95,51.0,45549.0,42.0672,42.0672,42.0177,42.059,45549.0
2021-03-02 12:40:00,51.0,51.02,50.97,51.01,17967.0,42.059,42.0755,42.0342,42.0672,17967.0
2021-03-02 12:45:00,51.01,51.01,50.92,50.93,22673.0,42.0672,42.0672,41.993,42.0012,22673.0
2021-03-02 12:50:00,50.93,51.01,50.93,51.0,32261.0,42.0012,42.0672,42.0012,42.059,32261.0
2021-03-02 12:55:00,51.0,51.01,50.96,51.0,46017.0,42.059,42.0672,42.026,42.059,46017.0
2021-03-02 13:00:00,51.01,51.11,51.0,51.07,48660.0,42.0672,42.1497,42.059,42.1167,48660.0
2021-03-02 13:05:00,51.06,51.11,51.04,51.1,71949.0,42.1084,42.1497,42.092,42.1414,71949.0
2021-03-02 13:10:00,51.1,51.11,51.06,51.08,28626.0,42.1414,42.1497,42.1084,42.1249,28626.0
2021-03-02 13:15:00,51.08,51.09,51.04,51.07,23293.0,42.1249,42.1332,42.092,42.1167,23293.0
2021-03-02 13:20:00,51.06,51.1,51.01,51.08,29449.0,42.1084,42.1414,42.0672,42.1249,29449.0
2021-03-02 13:25:00,51.09,51.09,51.0,51.06,48757.0,42.1332,42.1332,42.059,42.1084,48757.0
2021-03-02 13:30:00,51.05,51.1,51.01,51.03,42023.0,42.1002,42.1414,42.0672,42.0837,42023.0
2021-03-02 13:35:00,51.03,51.05,51.0,51.04,34836.0,42.0837,42.1002,42.059,42.092,34836.0
2021-03-02 13:40:00,51.04,51.05,50.96,50.97,82950.0,42.092,42.1002,42.026,42.0342,82950.0
2021-03-02 13:45:00,50.98,51.01,50.96,50.98,27175.0,42.0425,42.0672,42.026,42.0425,27175.0
2021-03-02 13:50:00,50.96,51.01,50.95,50.99,45211.0,42.026,42.0672,42.0177,42.0507,45211.0
2021-03-02 13:55:00,50.99,51.04,50.97,51.0,44563.0,42.0507,42.092,42.0342,42.059,44563.0
2021-03-02 14:00:00,51.0,51.06,50.99,51.01,56190.0,42.059,42.1084,42.0507,42.0672,56190.0
2021-03-02 14:05:00,51.01,51.04,50.92,50.93,31885.0,42.0672,42.092,41.993,42.0012,31885.0
2021-03-02 14:10:00,50.93,50.93,50.87,50.89,45210.0,42.0012,42.0012,41.9518,41.9683,45210.0
2021-03-02 14:15:00,50.88,50.9,50.83,50.87,31341.0,41.96,41.9765,41.9188,41.9518,31341.0
2021-03-02 14:20:00,50.87,50.92,50.86,50.9,62942.0,41.9518,41.993,41.9435,41.9765,62942.0
2021-03-02 14:25:00,50.89,50.91,50.81,50.82,61299.0,41.9683,41.9847,41.9023,41.9105,61299.0
2021-03-02 14:30:00,50.82,50.86,50.76,50.85,92282.0,41.9105,41.9435,41.861,41.9353,92282.0
2021-03-02 14:35:00,50.85,50.88,50.83,50.86,51193.0,41.9353,41.96,41.9188,41.9435,51193.0
2021-03-02 14:40:00,50.86,50.9,50.85,50.87,55832.0,41.9435,41.9765,41.9353,41.9518,55832.0
2021-03-02 14:45:00,50.86,50.92,50.85,50.91,57812.0,41.9435,41.993,41.9353,41.9847,57812.0
2021-03-02 14:50:00,50.91,51.0,50.89,51.0,66711.0,41.9847,42.059,41.9683,42.059,66711.0
2021-03-02 14:55:00,51.0,51.01,50.92,50.93,111262.0,42.059,42.0672,41.993,42.0012,111262.0
2021-03-02 15:00:00,50.94,50.99,50.93,50.94,60517.0,42.0095,42.0507,42.0012,42.0095,60517.0
2021-03-02 15:05:00,50.93,50.96,50.92,50.95,61799.0,42.0012,42.026,41.993,42.0177,61799.0
2021-03-02 15:10:00,50.95,50.98,50.9,50.9,67949.0,42.0177,42.0425,41.9765,41.9765,67949.0
2021-03-02 15:15:00,50.91,50.93,50.78,50.79,90787.0,41.9847,42.0012,41.8775,41.8858,90787.0
2021-03-02 15:20:00,50.78,50.83,50.76,50.79,122588.0,41.8775,41.9188,41.861,41.8858,122588.0
2021-03-02 15:25:00,50.79,50.8,50.75,50.76,75710.0,41.8858,41.894,41.8528,41.861,75710.0
2021-03-02 15:30:00,50.75,50.76,50.68,50.7,125971.0,41.8528,41.861,41.7951,41.8116,125971.0
2021-03-02 15:35:00,50.7,50.83,50.7,50.75,107256.0,41.8116,41.9188,41.8116,41.8528,107256.0
2021-03-02 15:40:00,50.75,50.79,50.72,50.74,106364.0,41.8528,41.8858,41.8281,41.8446,106364.0
2021-03-02 15:45:00,50.74,50.76,50.7,50.73,127345.0,41.8446,41.861,41.8116,41.8363,127345.0
2021-03-02 15:50:00,50.72,50.77,50.69,50.76,240092.0,41.8281,41.8693,41.8033,41.861,240092.0
2021-03-02 15:55:00,50.76,50.76,50.59,50.65,413393.0,41.861,41.861,41.7208,41.7703,413393.0
2021-03-03 09:30:00,50.91,51.14,50.71,51.06,113904.0,41.9847,42.1744,41.8198,42.1084,113904.0
2021-03-03 09:35:00,51.09,51.18,50.94,50.98,89252.0,42.1332,42.2074,42.0095,42.0425,89252.0
2021-03-03 09:40:00,51.0,51.03,50.94,50.99,102751.0,42.059,42.0837,42.0095,42.0507,102751.0
2021-03-03 09:45:00,51.0,51.27,50.94,51.25,125093.0,42.059,42.2816,42.0095,42.2651,125093.0
2021-03-03 09:50:00,51.24,51.48,51.24,51.45,132356.0,42.2569,42.4548,42.2569,42.4301,132356.0
2021-03-03 09:55:00,51.47,51.53,51.35,51.36,82656.0,42.4466,42.4961,42.3476,42.3559,82656.0
2021-03-03 10:00:00,51.35,51.49,51.33,51.36,102981.0,42.3476,42.4631,42.3311,42.3559,102981.0
2021-03-03 10:05:00,51.35,51.43,51.27,51.41,111427.0,42.3476,42.4136,42.2816,42.3971,111427.0
2021-03-03 10:10:00,51.42,51.47,51.31,51.37,101456.0,42.4053,42.4466,42.3146,42.3641,101456.0
2021-03-03 10:15:00,51.37,51.39,51.24,51.33,113954.0,42.3641,42.3806,42.2569,42.3311,113954.0
2021-03-03 10:20:00,51.34,51.48,51.33,51.47,86573.0,42.3394,42.4548,42.3311,42.4466,86573.0
2021-03-03 10:25:00,51.47,51.53,51.3,51.38,66159.0,42.4466,42.4961,42.3064,42.3723,66159.0
2021-03-03 10:30:00,51.37,51.57,51.29,51.51,105947.0,42.3641,42.529,42.2981,42.4796,105947.0
2021-03-03 10:35:00,51.53,51.65,51.52,51.62,69576.0,42.4961,42.595,42.4878,42.5703,69576.0
2021-03-03 10:40:00,51.62,51.83,51.58,51.73,92840.0,42.5703,42.7435,42.5373,42.661,92840.0
2021-03-03 10:45:00,51.72,51.8,51.63,51.72,157190.0,42.6527,42.7187,42.5785,42.6527,157190.0
2021-03-03 10:50:00,51.73,51.75,51.59,51.74,228643.0,42.661,42.6775,42.5455,42.6692,228643.0
2021-03-03 10:55:00,51.74,51.82,51.69,51.69,138258.0,42.6692,42.7352,42.628,42.628,138258.0
2021-03-03 11:00:00,51.69,51.7,51.56,51.6,68813.0,42.628,42.6362,42.5208,42.5538,68813.0
2021-03-03 11:05:00,51.6,51.67,51.57,51.62,107983.0,42.5538,42.6115,42.529,42.5703,107983.0
2021-03-03 11:10:00,51.63,51.66,51.51,51.52,25532.0,42.5785,42.6033,42.4796,42.4878,25532.0
2021-03-03 11:15:00,51.52,51.77,51.48,51.77,94328.0,42.4878,42.694,42.4548,42.694,94328.0
2021-03-03 11:20:00,51.76,51.81,51.75,51.75,53888.0,42.6857,42.727,42.6775,42.6775,53888.0
2021-03-03 11:25:00,51.75,51.78,51.69,51.77,39410.0,42.6775,42.7022,42.628,42.694,39410.0
2021-03-03 11:30:00,51.75,51.78,51.66,51.72,48202.0,42.6775,42.7022,42.6033,42.6527,48202.0
2021-03-03 11:35:00,51.72,51.75,51.67,51.67,30863.0,42.6527,42.6775,42.6115,42.6115,30863.0
2021-03-03 11:40:00,51.68,51.74,51.65,51.68,44640.0,42.6198,42.6692,42.595,42.6198,44640.0
2021-03-03 11:45:00,51.68,51.75,51.67,51.72,26022.0,42.6198,42.6775,42.6115,42.6527,26022.0
2021-03-03 11:50:00,51.71,51.78,51.71,51.76,27955.0,42.6445,42.7022,42.6445,42.6857,27955.0
2021-03-03 11:55:00,51.76,51.78,51.68,51.72,32864.0,42.6857,42.7022,42.6198,42.6527,32864.0
2021-03-03 12:00:00,51.72,51.78,51.71,51.78,27542.0,42.6527,42.7022,42.6445,42.7022,27542.0
2021-03-03 12:05:00,51.79,51.8,51.73,51.75,40677.0,42.7105,42.7187,42.661,42.6775,40677.0
2021-03-03 12:10:00,51.75,51.79,51.73,51.77,44529.0,42.6775,42.7105,42.661,42.694,44529.0
2021-03-03 12:15:00,51.78,51.81,51.71,51.72,42146.0,42.7022,42.727,42.6445,42.6527,42146.0
2021-03-03 12:20:00,51.73,51.79,51.7,51.78,29939.0,42.661,42.7105,42.6362,42.7022,29939.0
2021-03-03 12:25:00,51.77,51.86,51.76,51.83,49923.0,42.694,42.7682,42.6857,42.7435,49923.0
2021-03-03 12:30:00,51.82,51.83,51.77,51.83,48119.0,42.7352,42.7435,42.694,42.7435,48119.0
2021-03-03 12:35:00,51.83,51.89,51.8,51.88,59785.0,42.7435,42.7929,42.7187,42.7847,59785.0
2021-03-03 12:40:00,51.89,52.02,51.88,52.02,57547.0,42.7929,42.9001,42.7847,42.9001,57547.0
2021-03-03 12:45:00,52.01,52.05,51.98,52.0,36760.0,42.8919,42.9249,42.8672,42.8837,36760.0
2021-03-03 12:50:00,52.01,52.11,51.98,52.06,142816.0,42.8919,42.9744,42.8672,42.9331,142816.0
2021-03-03 12:55:00,52.06,52.07,51.97,52.0,55875.0,42.9331,42.9414,42.8589,42.8837,55875.0
2021-03-03 13:00:00,52.0,52.01,51.99,51.99,33901.0,42.8837,42.8919,42.8754,42.8754,33901.0
2021-03-03 13:05:00,52.0,52.02,51.97,51.98,31710.0,42.8837,42.9001,42.8589,42.8672,31710.0
2021-03-03 13:10:00,51.98,52.08,51.97,52.05,49387.0,42.8672,42.9496,42.8589,42.9249,49387.0
2021-03-03 13:15:00,52.05,52.18,52.02,52.18,43261.0,42.9249,43.0321,42.9001,43.0321,43261.0
2021-03-03 13:20:00,52.18,52.18,52.06,52.07,28966.0,43.0321,43.0321,42.9331,42.9414,28966.0
2021-03-03 13:25:00,52.08,52.09,52.01,52.02,63115.0,42.9496,42.9579,42.8919,42.9001,63115.0
2021-03-03 13:30:00,52.02,52.02,51.9,51.98,39173.0,42.9001,42.9001,42.8012,42.8672,39173.0
2021-03-03 13:35:00,51.97,52.01,51.95,52.0,42814.0,42.8589,42.8919,42.8424,42.8837,42814.0
2021-03-03 13:40:00,52.0,52.0,51.94,51.98,33366.0,42.8837,42.8837,42.8342,42.8672,33366.0
2021-03-03 13:45:00,51.97,52.0,51.84,51.85,67152.0,42.8589,42.8837,42.7517,42.76,67152.0
2021-03-03 13:50:00,51.85,51.89,51.8,51.81,58777.0,42.76,42.7929,42.7187,42.727,58777.0
2021-03-03 13:55:00,51.8,51.8,51.74,51.77,40190.0,42.7187,42.7187,42.6692,42.694,40190.0
2021-03-03 14:00:00,51.77,51.81,51.64,51.65,50183.0,42.694,42.727,42.5868,42.595,50183.0
2021-03-03 14:05:00,51.65,51.66,51.43,51.48,46287.0,42.595,42.6033,42.4136,42.4548,46287.0
2021-03-03 14:10:00,51.49,51.59,51.49,51.54,49436.0,42.4631,42.5455,42.4631,42.5043,49436.0
2021-03-03 14:15:00,51.54,51.61,51.47,51.6,42539.0,42.5043,42.562,42.4466,42.5538,42539.0
2021-03-03 14:20:00,51.6,51.61,51.46,51.54,33935.0,42.5538,42.562,42.4383,42.5043,33935.0
2021-03-03 14:25:00,51.52,51.56,51.47,51.53,40989.0,42.4878,42.5208,42.4466,42.4961,40989.0
2021-03-03 14:30:00,51.53,51.55,51.35,51.37,55323.0,42.4961,42.5125,42.3476,42.3641,55323.0
2021-03-03 14:35:00,51.37,51.5,51.35,51.47,42349.0,42.3641,42.4713,42.3476,42.4466,42349.0
2021-03-03 14:40:00,51.47,51.65,51.46,51.56,66337.0,42.4466,42.595,42.4383,42.5208,66337.0
2021-03-03 14:45:00,51.57,51.6,51.47,51.59,35921.0,42.529,42.5538,42.4466,42.5455,35921.0
2021-03-03 14:50:00,51.6,51.68,51.58,51.63,91878.0,42.5538,42.6198,42.5373,42.5785,91878.0
2021-03-03 14:55:00,51.63,51.67,51.58,51.65,112726.0,42.5785,42.6115,42.5373,42.595,112726.0
2021-03-03 15:00:00,51.65,51.73,51.62,51.67,78942.0,42.595,42.661,42.5703,42.6115,78942.0
2021-03-03 15:05:00,51.67,51.68,51.61,51.63,45805.0,42.6115,42.6198,42.562,42.5785,45805.0
2021-03-03 15:10:00,51.63,51.71,51.63,51.66,45434.0,42.5785,42.6445,42.5785,42.6033,45434.0
2021-03-03 15:15:00,51.65,51.67,51.54,51.61,61332.0,42.595,42.6115,42.5043,42.562,61332.0
2021-03-03 15:20:00,51.61,51.62,51.5,51.53,85746.0,42.562,42.5703,42.4713,42.4961,85746.0
2021-03-03 15:25:00,51.54,51.56,51.47,51.47,56463.0,42.5043,42.5208,42.4466,42.4466,56463.0
2021-03-03 15:30:00,51.48,51.51,51.41,51.44,83977.0,42.4548,42.4796,42.3971,42.4218,83977.0
2021-03-03 15:35:00,51.44,51.48,51.36,51.38,61777.0,42.4218,42.4548,42.3559,42.3723,61777.0
2021-03-03 15:40:00,51.38,51.44,51.37,51.4,80875.0,42.3723,42.4218,42.3641,42.3888,80875.0
2021-03-03 15:45:00,51.4,51.52,51.37,51.37,109227.0,42.3888,42.4878,42.3641,42.3641,109227.0
2021-03-03 15:50:00,51.35,51.36,51.19,51.23,145992.0,42.3476,42.3559,42.2157,42.2486,145992.0
2021-03-03 15:55:00,51.23,51.26,51.1,51.17,449662.0,42.2486,42.2734,42.1414,42.1992,449662.0
2021-03-04 09:30:00,51.1,51.23,50.97,51.1,119767.0,42.1414,42.2486,42.0342,42.1414,119767.0
2021-03-04 09:35:00,51.13,51.32,51.04,51.25,161993.0,42.1662,42.3229,42.092,42.2651,161993.0
2021-03-04 09:40:00,51.23,51.4,51.21,51.38,147587.0,42.2486,42.3888,42.2322,42.3723,147587.0
2021-03-04 09:45:00,51.39,51.52,51.16,51.17,100085.0,42.3806,42.4878,42.1909,42.1992,100085.0
2021-03-04 09:50:00,51.16,51.24,50.95,51.22,139944.0,42.1909,42.2569,42.0177,42.2404,139944.0
2021-03-04 09:55:00,51.2,51.36,51.2,51.3,131837.0,42.2239,42.3559,42.2239,42.3064,131837.0
2021-03-04 10:00:00,51.3,51.32,51.15,51.23,96189.0,42.3064,42.3229,42.1827,42.2486,96189.0
2021-03-04 10:05:00,51.22,51.28,51.08,51.1,91913.0,42.2404,42.2899,42.1249,42.1414,91913.0
2021-03-04 10:10:00,51.09,51.13,50.93,51.07,117999.0,42.1332,42.1662,42.0012,42.1167,117999.0
2021-03-04 10:15:00,51.06,51.17,50.97,50.98,97003.0,42.1084,42.1992,42.0342,42.0425,97003.0
2021-03-04 10:20:00,50.99,51.14,50.97,51.12,62398.0,42.0507,42.1744,42.0342,42.1579,62398.0
2021-03-04 10:25:00,51.12,51.4,51.05,51.35,193813.0,42.1579,42.3888,42.1002,42.3476,193813.0
2021-03-04 10:30:00,51.36,51.38,51.27,51.3,115530.0,42.3559,42.3723,42.2816,42.3064,115530.0
2021-03-04 10:35:00,51.3,51.34,51.21,51.31,145438.0,42.3064,42.3394,42.2322,42.3146,145438.0
2021-03-04 10:40:00,51.31,51.34,51.26,51.29,245716.0,42.3146,42.3394,42.2734,42.2981,245716.0
2021-03-04 10:45:00,51.29,51.31,51.07,51.11,185052.0,42.2981,42.3146,42.1167,42.1497,185052.0
2021-03-04 10:50:00,51.11,51.15,50.98,51.08,209725.0,42.1497,42.1827,42.0425,42.1249,209725.0
2021-03-04 10:55:00,51.08,51.3,51.05,51.14,175653.0,42.1249,42.3064,42.1002,42.1744,175653.0
2021-03-04 11:00:00,51.14,51.26,51.11,51.22,73610.0,42.1744,42.2734,42.1497,42.2404,73610.0
2021-03-04 11:05:00,51.23,51.25,51.08,51.11,115170.0,42.2486,42.2651,42.1249,42.1497,115170.0
2021-03-04 11:10:00,51.13,51.16,50.97,51.01,65488.0,42.1662,42.1909,42.0342,42.0672,65488.0
2021-03-04 11:15:00,51.01,51.09,50.99,51.05,51722.0,42.0672,42.1332,42.0507,42.1002,51722.0
2021-03-04 11:20:00,51.04,51.12,51.04,51.09,47828.0,42.092,42.1579,42.092,42.1332,47828.0
2021-03-04 11:25:00,51.09,51.14,51.03,51.14,66870.0,42.1332,42.1744,42.0837,42.1744,66870.0
2021-03-04 11:30:00,51.13,51.21,51.09,51.09,113875.0,42.1662,42.2322,42.1332,42.1332,113875.0
2021-03-04 11:35:00,51.09,51.21,51.09,51.17,51148.0,42.1332,42.2322,42.1332,42.1992,51148.0
2021-03-04 11:40:00,51.16,51.19,51.12,51.15,36623.0,42.1909,42.2157,42.1579,42.1827,36623.0
2021-03-04 11:45:00,51.16,51.21,51.15,51.2,31880.0,42.1909,42.2322,42.1827,42.2239,31880.0
2021-03-04 11:50:00,51.22,51.3,51.19,51.29,40949.0,42.2404,42.3064,42.2157,42.2981,40949.0
2021-03-04 11:55:00,51.29,51.32,51.26,51.32,36495.0,42.2981,42.3229,42.2734,42.3229,36495.0
2021-03-04 12:00:00,51.32,51.39,51.31,51.37,83335.0,42.3229,42.3806,42.3146,42.3641,83335.0
2021-03-04 12:05:00,51.37,51.45,51.35,51.45,54512.0,42.3641,42.4301,42.3476,42.4301,54512.0
2021-03-04 12:10:00,51.44,51.47,51.27,51.3,110062.0,42.4218,42.4466,42.2816,42.3064,110062.0
2021-03-04 12:15:00,51.31,51.53,51.3,51.45,133448.0,42.3146,42.4961,42.3064,42.4301,133448.0
2021-03-04 12:20:00,51.47,51.51,51.25,51.27,111241.0,42.4466,42.4796,42.2651,42.2816,111241.0
2021-03-04 12:25:00,51.27,51.48,51.23,51.45,84447.0,42.2816,42.4548,42.2486,42.4301,84447.0
2021-03-04 12:30:00,51.44,51.45,51.35,51.42,88545.0,42.4218,42.4301,42.3476,42.4053,88545.0
2021-03-04 12:35:00,51.41,51.45,51.29,51.39,71311.0,42.3971,42.4301,42.2981,42.3806,71311.0
2021-03-04 12:40:00,51.38,51.51,51.37,51.44,103287.0,42.3723,42.4796,42.3641,42.4218,103287.0
2021-03-04 12:45:00,51.43,51.45,51.27,51.32,176244.0,42.4136,42.4301,42.2816,42.3229,176244.0
2021-03-04 12:50:00,51.31,51.33,51.03,51.06,84945.0,42.3146,42.3311,42.0837,42.1084,84945.0
2021-03-04 12:55:00,51.06,51.08,50.93,51.01,112381.0,42.1084,42.1249,42.0012,42.0672,112381.0
2021-03-04 13:00:00,51.01,51.1,50.96,51.1,50456.0,42.0672,42.1414,42.026,42.1414,50456.0
2021-03-04 13:05:00,51.1,51.11,50.9,51.0,166760.0,42.1414,42.1497,41.9765,42.059,166760.0
2021-03-04 13:10:00,50.99,51.01,50.74,50.8,137685.0,42.0507,42.0672,41.8446,41.894,137685.0
2021-03-04 13:15:00,50.8,50.92,50.72,50.81,59048.0,41.894,41.993,41.8281,41.9023,59048.0
2021-03-04 13:20:00,50.8,50.8,50.58,50.7,70428.0,41.894,41.894,41.7126,41.8116,70428.0
2021-03-04 13:25:00,50.69,50.73,50.57,50.73,48964.0,41.8033,41.8363,41.7044,41.8363,48964.0
2021-03-04 13:30:00,50.72,50.73,50.58,50.64,81254.0,41.8281,41.8363,41.7126,41.7621,81254.0
2021-03-04 13:35:00,50.65,50.87,50.65,50.85,114214.0,41.7703,41.9518,41.7703,41.9353,114214.0
2021-03-04 13:40:00,50.84,50.86,50.61,50.68,173153.0,41.927,41.9435,41.7373,41.7951,173153.0
2021-03-04 13:45:00,50.68,50.71,50.46,50.49,70823.0,41.7951,41.8198,41.6136,41.6384,70823.0
2021-03-04 13:50:00,50.49,50.5,50.21,50.28,83859.0,41.6384,41.6466,41.4075,41.4652,83859.0
2021-03-04 13:55:00,50.27,50.33,50.12,50.14,65209.0,41.4569,41.5064,41.3332,41.3497,65209.0
2021-03-04 14:00:00,50.13,50.27,50.04,50.1,76101.0,41.3415,41.4569,41.2673,41.3168,76101.0
2021-03-04 14:05:00,50.09,50.4,50.05,50.38,111489.0,41.3085,41.5642,41.2755,41.5477,111489.0
2021-03-04 14:10:00,50.37,50.43,50.31,50.38,56628.0,41.5394,41.5889,41.4899,41.5477,56628.0
2021-03-04 14:15:00,50.36,50.46,50.29,50.4,65167.0,41.5312,41.6136,41.4734,41.5642,65167.0
2021-03-04 14:20:00,50.4,50.53,50.39,50.5,72149.0,41.5642,41.6714,41.5559,41.6466,72149.0
2021-03-04 14:25:00,50.5,50.58,50.46,50.53,63405.0,41.6466,41.7126,41.6136,41.6714,63405.0
2021-03-04 14:30:00,50.52,50.53,50.3,50.33,71404.0,41.6631,41.6714,41.4817,41.5064,71404.0
2021-03-04 14:35:00,50.34,50.38,50.23,50.38,75099.0,41.5147,41.5477,41.424,41.5477,75099.0
2021-03-04 14:40:00,50.38,50.56,50.35,50.55,77580.0,41.5477,41.6961,41.5229,41.6879,77580.0
2021-03-04 14:45:00,50.55,50.7,50.47,50.67,100107.0,41.6879,41.8116,41.6219,41.7868,100107.0
2021-03-04 14:50:00,50.69,50.81,50.65,50.8,78068.0,41.8033,41.9023,41.7703,41.894,78068.0
2021-03-04 14:55:00,50.8,50.83,50.75,50.75,62295.0,41.894,41.9188,41.8528,41.8528,62295.0
2021-03-04 15:00:00,50.75,50.81,50.68,50.71,132828.0,41.8528,41.9023,41.7951,41.8198,132828.0
2021-03-04 15:05:00,50.72,50.86,50.62,50.62,113524.0,41.8281,41.9435,41.7456,41.7456,113524.0
2021-03-04 15:10:00,50.61,50.71,50.52,50.56,119945.0,41.7373,41.8198,41.6631,41.6961,119945.0
2021-03-04 15:15:00,50.55,50.55,50.42,50.48,99369.0,41.6879,41.6879,41.5807,41.6301,99369.0
2021-03-04 15:20:00,50.48,50.51,50.36,50.47,119693.0,41.6301,41.6549,41.5312,41.6219,119693.0
2021-03-04 15:25:00,50.47,50.66,50.44,50.64,88762.0,41.6219,41.7786,41.5971,41.7621,88762.0
2021-03-04 15:30:00,50.63,50.77,50.59,50.75,151385.0,41.7538,41.8693,41.7208,41.8528,151385.0
2021-03-04 15:35:00,50.74,50.89,50.74,50.82,178152.0,41.8446,41.9683,41.8446,41.9105,178152.0
2021-03-04 15:40:00,50.82,50.95,50.81,50.9,205516.0,41.9105,42.0177,41.9023,41.9765,205516.0
2021-03-04 15:45:00,50.9,50.97,50.85,50.91,202986.0,41.9765,42.0342,41.9353,41.9847,202986.0
2021-03-04 15:50:00,50.92,51.01,50.81,50.82,280315.0,41.993,42.0672,41.9023,41.9105,280315.0
2021-03-04 15:55:00,50.81,51.03,50.8,51.03,572503.0,41.9023,42.0837,41.894,42.0837,572503.0
2021-03-05 09:30:00,51.74,51.96,51.63,51.96,173216.0,42.6692,42.8507,42.5785,42.8507,173216.0
2021-03-05 09:35:00,51.95,51.97,51.39,51.39,135523.0,42.8424,42.8589,42.3806,42.3806,135523.0
2021-03-05 09:40:00,51.4,51.42,51.22,51.3,122350.0,42.3888,42.4053,42.2404,42.3064,122350.0
2021-03-05 09:45:00,51.3,51.47,51.23,51.26,95547.0,42.3064,42.4466,42.2486,42.2734,95547.0
2021-03-05 09:50:00,51.24,51.3,50.87,50.88,91490.0,42.2569,42.3064,41.9518,41.96,91490.0
2021-03-05 09:55:00,50.88,51.02,50.81,51.01,77503.0,41.96,42.0755,41.9023,42.0672,77503.0
2021-03-05 10:00:00,50.99,51.04,50.93,50.99,82455.0,42.0507,42.092,42.0012,42.0507,82455.0
2021-03-05 10:05:00,51.0,51.26,50.97,51.12,118463.0,42.059,42.2734,42.0342,42.1579,118463.0
2021-03-05 10:10:00,51.11,51.15,50.79,50.86,51781.0,42.1497,42.1827,41.8858,41.9435,51781.0
2021-03-05 10:15:00,50.89,51.0,50.75,50.93,57987.0,41.9683,42.059,41.8528,42.0012,57987.0
2021-03-05 10:20:00,50.93,51.0,50.83,50.96,64949.0,42.0012,42.059,41.9188,42.026,64949.0
2021-03-05 10:25:00,50.94,51.12,50.93,50.97,102774.0,42.0095,42.1579,42.0012,42.0342,102774.0
2021-03-05 10:30:00,50.96,51.11,50.89,50.98,69230.0,42.026,42.1497,41.9683,42.0425,69230.0
2021-03-05 10:35:00,50.99,51.11,50.8,50.85,67993.0,42.0507,42.1497,41.894,41.9353,67993.0
2021-03-05 10:40:00,50.84,50.97,50.8,50.8,64399.0,41.927,42.0342,41.894,41.894,64399.0
2021-03-05 10:45:00,50.79,51.04,50.74,51.02,50750.0,41.8858,42.092,41.8446,42.0755,50750.0
2021-03-05 10:50:00,51.02,51.09,50.94,50.97,79188.0,42.0755,42.1332,42.0095,42.0342,79188.0
2021-03-05 10:55:00,50.97,50.99,50.81,50.88,66941.0,42.0342,42.0507,41.9023,41.96,66941.0
2021-03-05 11:00:00,50.87,50.93,50.72,50.79,58887.0,41.9518,42.0012,41.8281,41.8858,58887.0
2021-03-05 11:05:00,50.76,50.83,50.66,50.69,53955.0,41.861,41.9188,41.7786,41.8033,53955.0
2021-03-05 11:10:00,50.7,50.84,50.62,50.63,67965.0,41.8116,41.927,41.7456,41.7538,67965.0
2021-03-05 11:15:00,50.63,50.7,50.59,50.68,59079.0,41.7538,41.8116,41.7208,41.7951,59079.0
2021-03-05 11:20:00,50.67,50.79,50.6,50.61,112653.0,41.7868,41.8858,41.7291,41.7373,112653.0
2021-03-05 11:25:00,50.61,50.62,50.4,50.43,300851.0,41.7373,41.7456,41.5642,41.5889,300851.0
2021-03-05 11:30:00,50.43,50.62,50.4,50.52,374061.0,41.5889,41.7456,41.5642,41.6631,374061.0
2021-03-05 11:35:00,50.52,50.74,50.49,50.67,93556.0,41.6631,41.8446,41.6384,41.7868,93556.0
2021-03-05 11:40:00,50.67,50.81,50.59,50.79,81478.0,41.7868,41.9023,41.7208,41.8858,81478.0
2021-03-05 11:45:00,50.79,50.82,50.7,50.74,78035.0,41.8858,41.9105,41.8116,41.8446,78035.0
2021-03-05 11:50:00,50.75,50.88,50.69,50.78,61057.0,41.8528,41.96,41.8033,41.8775,61057.0
2021-03-05 11:55:00,50.79,51.07,50.76,51.06,118040.0,41.8858,42.1167,41.861,42.1084,118040.0
2021-03-05 12:00:00,51.06,51.22,50.99,51.13,107734.0,42.1084,42.2404,42.0507,42.1662,107734.0
2021-03-05 12:05:00,51.12,51.17,51.01,51.04,63481.0,42.1579,42.1992,42.0672,42.092,63481.0
2021-03-05 12:10:00,51.05,51.17,51.03,51.07,64061.0,42.1002,42.1992,42.0837,42.1167,64061.0
2021-03-05 12:15:00,51.07,51.15,51.05,51.13,50639.0,42.1167,42.1827,42.1002,42.1662,50639.0
2021-03-05 12:20:00,51.12,51.31,51.11,51.29,71763.0,42.1579,42.3146,42.1497,42.2981,71763.0
2021-03-05 12:25:00,51.29,51.34,51.27,51.31,123544.0,42.2981,42.3394,42.2816,42.3146,123544.0
2021-03-05 12:30:00,51.31,51.36,51.28,51.35,126132.0,42.3146,42.3559,42.2899,42.3476,126132.0
2021-03-05 12:35:00,51.34,51.45,51.27,51.45,141413.0,42.3394,42.4301,42.2816,42.4301,141413.0
2021-03-05 12:40:00,51.44,51.48,51.4,51.45,101966.0,42.4218,42.4548,42.3888,42.4301,101966.0
2021-03-05 12:45:00,51.45,51.51,51.4,51.41,90457.0,42.4301,42.4796,42.3888,42.3971,90457.0
2021-03-05 12:50:00,51.41,51.45,51.37,51.4,184614.0,42.3971,42.4301,42.3641,42.3888,184614.0
2021-03-05 12:55:00,51.39,51.44,51.37,51.4,92542.0,42.3806,42.4218,42.3641,42.3888,92542.0
2021-03-05 13:00:00,51.4,51.44,51.29,51.29,109844.0,42.3888,42.4218,42.2981,42.2981,109844.0
2021-03-05 13:05:00,51.3,51.43,51.26,51.4,69275.0,42.3064,42.4136,42.2734,42.3888,69275.0
2021-03-05 13:10:00,51.39,51.44,51.31,51.44,37546.0,42.3806,42.4218,42.3146,42.4218,37546.0
2021-03-05 13:15:00,51.43,51.59,51.4,51.59,87727.0,42.4136,42.5455,42.3888,42.5455,87727.0
2021-03-05 13:20:00,51.59,51.68,51.54,51.56,61839.0,42.5455,42.6198,42.5043,42.5208,61839.0
2021-03-05 13:25:00,51.56,51.61,51.48,51.6,41142.0,42.5208,42.562,42.4548,42.5538,41142.0
2021-03-05 13:30:00,51.6,51.63,51.5,51.57,50381.0,42.5538,42.5785,42.4713,42.529,50381.0
2021-03-05 13:35:00,51.59,51.6,51.52,51.57,44768.0,42.5455,42.5538,42.4878,42.529,44768.0
2021-03-05 13:40:00,51.57,51.71,51.56,51.65,48206.0,42.529,42.6445,42.5208,42.595,48206.0
2021-03-05 13:45:00,51.65,51.71,51.61,51.63,52685.0,42.595,42.6445,42.562,42.5785,52685.0
2021-03-05 13:50:00,51.64,51.73,51.6,51.62,56816.0,42.5868,42.661,42.5538,42.5703,56816.0
2021-03-05 13:55:00,51.62,51.81,51.61,51.79,74958.0,42.5703,42.727,42.562,42.7105,74958.0
2021-03-05 14:00:00,51.78,51.85,51.73,51.8,67776.0,42.7022,42.76,42.661,42.7187,67776.0
2021-03-05 14:05:00,51.79,51.81,51.67,51.77,72125.0,42.7105,42.727,42.6115,42.694,72125.0
2021-03-05 14:10:00,51.78,51.94,51.77,51.94,62472.0,42.7022,42.8342,42.694,42.8342,62472.0
2021-03-05 14:15:00,51.95,51.99,51.8,51.87,44509.0,42.8424,42.8754,42.7187,42.7764,44509.0
2021-03-05 14:20:00,51.88,52.0,51.85,52.0,66548.0,42.7847,42.8837,42.76,42.8837,66548.0
2021-03-05 14:25:00,52.01,52.05,51.96,52.01,58765.0,42.8919,42.9249,42.8507,42.8919,58765.0
2021-03-05 14:30:00,52.02,52.11,51.96,52.01,66647.0,42.9001,42.9744,42.8507,42.8919,66647.0
2021-03-05 14:35:00,52.01,52.03,51.92,51.95,39228.0,42.8919,42.9084,42.8177,42.8424,39228.0
2021-03-05 14:40:00,51.96,52.01,51.92,51.98,47579.0,42.8507,42.8919,42.8177,42.8672,47579.0
2021-03-05 14:45:00,51.98,52.1,51.94,52.08,51105.0,42.8672,42.9661,42.8342,42.9496,51105.0
2021-03-05 14:50:00,52.08,52.15,52.05,52.13,45315.0,42.9496,43.0074,42.9249,42.9909,45315.0
2021-03-05 14:55:00,52.13,52.31,52.12,52.22,318943.0,42.9909,43.1393,42.9826,43.0651,318943.0
2021-03-05 15:00:00,52.22,52.37,52.22,52.35,73520.0,43.0651,43.1888,43.0651,43.1723,73520.0
2021-03-05 15:05:00,52.35,52.41,52.33,52.35,86771.0,43.1723,43.2218,43.1558,43.1723,86771.0
2021-03-05 15:10:00,52.35,52.56,52.35,52.56,111224.0,43.1723,43.3455,43.1723,43.3455,111224.0
2021-03-05 15:15:00,52.56,52.61,52.44,52.54,137109.0,43.3455,43.3867,43.2465,43.329,137109.0
2021-03-05 15:20:00,52.53,52.6,52.51,52.58,90082.0,43.3207,43.3785,43.3042,43.362,90082.0
2021-03-05 15:25:00,52.58,52.63,52.49,52.55,135360.0,43.362,43.4032,43.2878,43.3372,135360.0
2021-03-05 15:30:00,52.55,52.6,52.5,52.57,131833.0,43.3372,43.3785,43.296,43.3537,131833.0
2021-03-05 15:35:00,52.57,52.66,52.51,52.65,158123.0,43.3537,43.4279,43.3042,43.4197,158123.0
2021-03-05 15:40:00,52.66,52.68,52.58,52.62,106931.0,43.4279,43.4444,43.362,43.395,106931.0
2021-03-05 15:45:00,52.63,52.64,52.47,52.47,182258.0,43.4032,43.4115,43.2713,43.2713,182258.0
2021-03-05 15:50:00,52.47,52.69,52.47,52.61,254216.0,43.2713,43.4527,43.2713,43.3867,254216.0
2021-03-05 15:55:00,52.6,52.62,52.43,52.46,414662.0,43.3785,43.395,43.2383,43.263,414662.0
2021-03-08 09:30:00,53.0,53.18,52.77,52.89,181520.0,43.7083,43.8568,43.5187,43.6176,181520.0
2021-03-08 09:35:00,52.92,53.1,52.71,53.1,86912.0,43.6424,43.7908,43.4692,43.7908,86912.0
2021-03-08 09:40:00,53.09,53.23,53.03,53.16,91044.0,43.7826,43.898,43.7331,43.8403,91044.0
2021-03-08 09:45:00,53.16,53.16,52.65,52.73,144123.0,43.8403,43.8403,43.4197,43.4857,144123.0
2021-03-08 09:50:00,52.74,53.0,52.74,52.96,101205.0,43.4939,43.7083,43.4939,43.6754,101205.0
2021-03-08 09:55:00,52.97,53.06,52.57,52.65,121831.0,43.6836,43.7578,43.3537,43.4197,121831.0
2021-03-08 10:00:00,52.65,52.76,52.53,52.75,66619.0,43.4197,43.5104,43.3207,43.5022,66619.0
2021-03-08 10:05:00,52.75,52.89,52.71,52.81,59869.0,43.5022,43.6176,43.4692,43.5516,59869.0
2021-03-08 10:10:00,52.82,52.94,52.67,52.93,58398.0,43.5599,43.6589,43.4362,43.6506,58398.0
2021-03-08 10:15:00,52.94,53.01,52.88,52.98,53337.0,43.6589,43.7166,43.6094,43.6918,53337.0
2021-03-08 10:20:00,52.99,53.02,52.81,52.87,52642.0,43.7001,43.7248,43.5516,43.6011,52642.0
2021-03-08 10:25:00,52.87,52.99,52.83,52.95,45234.0,43.6011,43.7001,43.5681,43.6671,45234.0
2021-03-08 10:30:00,52.94,53.14,52.94,53.11,101897.0,43.6589,43.8238,43.6589,43.7991,101897.0
2021-03-08 10:35:00,53.13,53.18,53.05,53.15,54665.0,43.8155,43.8568,43.7496,43.832,54665.0
2021-03-08 10:40:00,53.15,53.22,53.08,53.2,64964.0,43.832,43.8898,43.7743,43.8733,64964.0
2021-03-08 10:45:00,53.21,53.22,53.08,53.16,51021.0,43.8815,43.8898,43.7743,43.8403,51021.0
2021-03-08 10:50:00,53.18,53.35,53.18,53.29,82616.0,43.8568,43.997,43.8568,43.9475,82616.0
2021-03-08 10:55:00,53.3,53.44,53.3,53.4,58334.0,43.9557,44.0712,43.9557,44.0382,58334.0
2021-03-08 11:00:00,53.41,53.46,53.31,53.32,46318.0,44.0465,44.0877,43.964,43.9722,46318.0
2021-03-08 11:05:00,53.31,53.42,53.31,53.35,38633.0,43.964,44.0547,43.964,43.997,38633.0
2021-03-08 11:10:00,53.34,53.4,53.25,53.36,78939.0,43.9887,44.0382,43.9145,44.0052,78939.0
2021-03-08 11:15:00,53.37,53.52,53.37,53.5,58749.0,44.0135,44.1372,44.0135,44.1207,58749.0
2021-03-08 11:20:00,53.5,53.54,53.35,53.43,49547.0,44.1207,44.1537,43.997,44.063,49547.0
2021-03-08 11:25:00,53.43,53.6,53.41,53.6,50888.0,44.063,44.2032,44.0465,44.2032,50888.0
2021-03-08 11:30:00,53.6,53.6,53.42,53.46,66064.0,44.2032,44.2032,44.0547,44.0877,66064.0
2021-03-08 11:35:00,53.46,53.48,53.34,53.45,61812.0,44.0877,44.1042,43.9887,44.0794,61812.0
2021-03-08 11:40:00,53.46,53.58,53.44,53.56,56487.0,44.0877,44.1867,44.0712,44.1702,56487.0
2021-03-08 11:45:00,53.56,53.56,53.46,53.53,66823.0,44.1702,44.1702,44.0877,44.1454,66823.0
2021-03-08 11:50:00,53.52,53.61,53.5,53.6,68310.0,44.1372,44.2114,44.1207,44.2032,68310.0
2021-03-08 11:55:00,53.6,53.7,53.57,53.66,66394.0,44.2032,44.2856,44.1784,44.2526,66394.0
2021-03-08 12:00:00,53.65,53.77,53.63,53.76,54673.0,44.2444,44.3433,44.2279,44.3351,54673.0
2021-03-08 12:05:00,53.75,53.81,53.73,53.79,47770.0,44.3269,44.3763,44.3104,44.3598,47770.0
2021-03-08 12:10:00,53.79,53.86,53.78,53.83,50655.0,44.3598,44.4176,44.3516,44.3928,50655.0
2021-03-08 12:15:00,53.83,53.98,53.81,53.82,90532.0,44.3928,44.5165,44.3763,44.3846,90532.0
2021-03-08 12:20:00,53.82,53.98,53.82,53.97,58157.0,44.3846,44.5165,44.3846,44.5083,58157.0
2021-03-08 12:25:00,53.97,54.02,53.94,53.95,49052.0,44.5083,44.5495,44.4835,44.4918,49052.0
2021-03-08 12:30:00,53.96,54.02,53.88,53.89,40001.0,44.5,44.5495,44.4341,44.4423,40001.0
2021-03-08 12:35:00,53.9,53.94,53.79,53.8,97774.0,44.4506,44.4835,44.3598,44.3681,97774.0
2021-03-08 12:40:00,53.79,53.87,53.79,53.85,36234.0,44.3598,44.4258,44.3598,44.4093,36234.0
2021-03-08 12:45:00,53.85,53.91,53.83,53.87,64593.0,44.4093,44.4588,44.3928,44.4258,64593.0
2021-03-08 12:50:00,53.86,53.98,53.86,53.96,43449.0,44.4176,44.5165,44.4176,44.5,43449.0
2021-03-08 12:55:00,53.95,53.95,53.89,53.91,23592.0,44.4918,44.4918,44.4423,44.4588,23592.0
2021-03-08 13:00:00,53.91,54.07,53.9,54.05,65878.0,44.4588,44.5908,44.4506,44.5743,65878.0
2021-03-08 13:05:00,54.06,54.09,54.04,54.08,31183.0,44.5825,44.6072,44.566,44.599,31183.0
2021-03-08 13:10:00,54.08,54.08,53.94,53.97,83189.0,44.599,44.599,44.4835,44.5083,83189.0
2021-03-08 13:15:00,53.96,54.03,53.96,54.0,58520.0,44.5,44.5578,44.5,44.533,58520.0
2021-03-08 13:20:00,54.0,54.02,53.98,54.02,38999.0,44.533,44.5495,44.5165,44.5495,38999.0
2021-03-08 13:25:00,54.01,54.02,53.91,53.95,100277.0,44.5413,44.5495,44.4588,44.4918,100277.0
2021-03-08 13:30:00,53.95,53.96,53.84,53.84,183758.0,44.4918,44.5,44.4011,44.4011,183758.0
2021-03-08 13:35:00,53.83,53.93,53.82,53.91,40991.0,44.3928,44.4753,44.3846,44.4588,40991.0
2021-03-08 13:40:00,53.9,53.93,53.88,53.92,121135.0,44.4506,44.4753,44.4341,44.4671,121135.0
2021-03-08 13:45:00,53.91,53.95,53.83,53.86,86318.0,44.4588,44.4918,44.3928,44.4176,86318.0
2021-03-08 13:50:00,53.86,53.87,53.72,53.82,138566.0,44.4176,44.4258,44.3021,44.3846,138566.0
2021-03-08 13:55:00,53.81,53.85,53.77,53.82,107409.0,44.3763,44.4093,44.3433,44.3846,107409.0
2021-03-08 14:00:00,53.82,53.93,53.81,53.88,106943.0,44.3846,44.4753,44.3763,44.4341,106943.0
2021-03-08 14:05:00,53.88,53.93,53.84,53.9,115349.0,44.4341,44.4753,44.4011,44.4506,115349.0
2021-03-08 14:10:00,53.89,53.94,53.85,53.92,183679.0,44.4423,44.4835,44.4093,44.4671,183679.0
2021-03-08 14:15:00,53.93,54.0,53.83,53.88,130545.0,44.4753,44.533,44.3928,44.4341,130545.0
2021-03-08 14:20:00,53.87,53.93,53.84,53.92,141891.0,44.4258,44.4753,44.4011,44.4671,141891.0
2021-03-08 14:25:00,53.93,54.05,53.92,54.01,134058.0,44.4753,44.5743,44.4671,44.5413,134058.0
2021-03-08 14:30:00,54.01,54.04,53.91,53.98,114914.0,44.5413,44.566,44.4588,44.5165,114914.0
2021-03-08 14:35:00,53.98,54.07,53.98,54.03,101021.0,44.5165,44.5908,44.5165,44.5578,101021.0
2021-03-08 14:40:00,54.03,54.04,53.89,53.93,93383.0,44.5578,44.566,44.4423,44.4753,93383.0
2021-03-08 14:45:00,53.93,54.01,53.9,53.99,82405.0,44.4753,44.5413,44.4506,44.5248,82405.0
2021-03-08 14:50:00,53.99,54.06,53.98,54.04,98959.0,44.5248,44.5825,44.5165,44.566,98959.0
2021-03-08 14:55:00,54.03,54.16,54.03,54.15,74634.0,44.5578,44.665,44.5578,44.6567,74634.0
2021-03-08 15:00:00,54.14,54.14,53.93,54.02,212162.0,44.6485,44.6485,44.4753,44.5495,212162.0
2021-03-08 15:05:00,54.01,54.12,53.99,54.09,74094.0,44.5413,44.632,44.5248,44.6072,74094.0
2021-03-08 15:10:00,54.09,54.14,54.02,54.1,204150.0,44.6072,44.6485,44.5495,44.6155,204150.0
2021-03-08 15:15:00,54.09,54.12,54.01,54.06,59040.0,44.6072,44.632,44.5413,44.5825,59040.0
2021-03-08 15:20:00,54.05,54.13,54.03,54.1,65593.0,44.5743,44.6402,44.5578,44.6155,65593.0
2021-03-08 15:25:00,54.1,54.14,54.08,54.11,76665.0,44.6155,44.6485,44.599,44.6237,76665.0
2021-03-08 15:30:00,54.1,54.24,54.1,54.18,144112.0,44.6155,44.731,44.6155,44.6815,144112.0
2021-03-08 15:35:00,54.19,54.32,54.18,54.29,124277.0,44.6897,44.7969,44.6815,44.7722,124277.0
2021-03-08 15:40:00,54.28,54.39,54.25,54.33,131765.0,44.7639,44.8547,44.7392,44.8052,131765.0
2021-03-08 15:45:00,54.34,54.38,54.23,54.26,260076.0,44.8134,44.8464,44.7227,44.7474,260076.0
2021-03-08 15:50:00,54.28,54.31,54.17,54.17,306289.0,44.7639,44.7887,44.6732,44.6732,306289.0
2021-03-08 15:55:00,54.17,54.19,53.99,54.05,723462.0,44.6732,44.6897,44.5248,44.5743,723462.0
2021-03-09 09:30:00,52.87,53.43,52.8,52.98,298231.0,43.6011,44.063,43.5434,43.6918,298231.0
2021-03-09 09:35:00,52.94,52.96,52.55,52.67,187217.0,43.6589,43.6754,43.3372,43.4362,187217.0
2021-03-09 09:40:00,52.66,52.73,52.46,52.68,138162.0,43.4279,43.4857,43.263,43.4444,138162.0
2021-03-09 09:45:00,52.69,53.06,52.67,52.89,323851.0,43.4527,43.7578,43.4362,43.6176,323851.0
2021-03-09 09:50:00,52.9,53.02,52.79,52.84,109184.0,43.6259,43.7248,43.5352,43.5764,109184.0
2021-03-09 09:55:00,52.85,52.87,52.71,52.71,83549.0,43.5846,43.6011,43.4692,43.4692,83549.0
2021-03-09 10:00:00,52.71,52.79,52.58,52.79,127327.0,43.4692,43.5352,43.362,43.5352,127327.0
2021-03-09 10:05:00,52.79,53.01,52.79,52.93,145679.0,43.5352,43.7166,43.5352,43.6506,145679.0
2021-03-09 10:10:00,52.91,53.0,52.68,52.71,111342.0,43.6341,43.7083,43.4444,43.4692,111342.0
2021-03-09 10:15:00,52.71,52.94,52.65,52.93,80319.0,43.4692,43.6589,43.4197,43.6506,80319.0
2021-03-09 10:20:00,52.93,53.03,52.91,52.94,165341.0,43.6506,43.7331,43.6341,43.6589,165341.0
2021-03-09 10:25:00,52.94,53.01,52.86,52.92,136322.0,43.6589,43.7166,43.5929,43.6424,136322.0
2021-03-09 10:30:00,52.93,53.14,52.86,53.14,93554.0,43.6506,43.8238,43.5929,43.8238,93554.0
2021-03-09 10:35:00,53.14,53.34,53.1,53.32,201816.0,43.8238,43.9887,43.7908,43.9722,201816.0
2021-03-09 10:40:00,53.32,53.35,53.14,53.21,104241.0,43.9722,43.997,43.8238,43.8815,104241.0
2021-03-09 10:45:00,53.22,53.27,53.17,53.22,99404.0,43.8898,43.931,43.8485,43.8898,99404.0
2021-03-09 10:50:00,53.23,53.51,53.23,53.44,273344.0,43.898,44.1289,43.898,44.0712,273344.0
2021-03-09 10:55:00,53.45,53.59,53.35,53.57,82896.0,44.0794,44.1949,43.997,44.1784,82896.0
2021-03-09 11:00:00,53.58,53.78,53.53,53.67,110067.0,44.1867,44.3516,44.1454,44.2609,110067.0
2021-03-09 11:05:00,53.66,53.72,53.62,53.7,104337.0,44.2526,44.3021,44.2196,44.2856,104337.0
2021-03-09 11:10:00,53.69,53.84,53.67,53.76,48799.0,44.2774,44.4011,44.2609,44.3351,48799.0
2021-03-09 11:15:00,53.77,53.78,53.53,53.54,67989.0,44.3433,44.3516,44.1454,44.1537,67989.0
2021-03-09 11:20:00,53.54,53.56,53.32,53.41,55511.0,44.1537,44.1702,43.9722,44.0465,55511.0
2021-03-09 11:25:00,53.41,53.47,53.4,53.43,36711.0,44.0465,44.0959,44.0382,44.063,36711.0
2021-03-09 11:30:00,53.42,53.45,53.35,53.39,67588.0,44.0547,44.0794,43.997,44.03,67588.0
2021-03-09 11:35:00,53.38,53.53,53.37,53.53,71682.0,44.0217,44.1454,44.0135,44.1454,71682.0
2021-03-09 11:40:00,53.53,53.56,53.49,53.55,39940.0,44.1454,44.1702,44.1124,44.1619,39940.0
2021-03-09 11:45:00,53.54,53.63,53.49,53.59,67121.0,44.1537,44.2279,44.1124,44.1949,67121.0
2021-03-09 11:50:00,53.59,53.68,53.55,53.62,56261.0,44.1949,44.2691,44.1619,44.2196,56261.0
2021-03-09 11:55:00,53.61,53.7,53.59,53.69,61899.0,44.2114,44.2856,44.1949,44.2774,61899.0
2021-03-09 12:00:00,53.7,53.7,53.52,53.54,74125.0,44.2856,44.2856,44.1372,44.1537,74125.0
2021-03-09 12:05:00,53.53,53.53,53.39,53.39,67506.0,44.1454,44.1454,44.03,44.03,67506.0
2021-03-09 12:10:00,53.4,53.45,53.37,53.39,58214.0,44.0382,44.0794,44.0135,44.03,58214.0
2021-03-09 12:15:00,53.39,53.42,53.33,53.36,52304.0,44.03,44.0547,43.9805,44.0052,52304.0
2021-03-09 12:20:00,53.36,53.42,53.34,53.36,69330.0,44.0052,44.0547,43.9887,44.0052,69330.0
2021-03-09 12:25:00,53.35,53.4,53.3,53.38,35577.0,43.997,44.0382,43.9557,44.0217,35577.0
2021-03-09 12:30:00,53.38,53.41,53.35,53.36,51988.0,44.0217,44.0465,43.997,44.0052,51988.0
2021-03-09 12:35:00,53.37,53.45,53.36,53.41,32681.0,44.0135,44.0794,44.0052,44.0465,32681.0
2021-03-09 12:40:00,53.41,53.44,53.36,53.37,34710.0,44.0465,44.0712,44.0052,44.0135,34710.0
2021-03-09 12:45:00,53.37,53.41,53.2,53.21,59123.0,44.0135,44.0465,43.8733,43.8815,59123.0
2021-03-09 12:50:00,53.21,53.23,53.14,53.18,34685.0,43.8815,43.898,43.8238,43.8568,34685.0
2021-03-09 12:55:00,53.17,53.2,53.11,53.13,29037.0,43.8485,43.8733,43.7991,43.8155,29037.0
2021-03-09 13:00:00,53.14,53.27,53.11,53.24,61636.0,43.8238,43.931,43.7991,43.9063,61636.0
2021-03-09 13:05:00,53.25,53.27,53.2,53.21,26507.0,43.9145,43.931,43.8733,43.8815,26507.0
2021-03-09 13:10:00,53.22,53.24,53.17,53.18,43512.0,43.8898,43.9063,43.8485,43.8568,43512.0
2021-03-09 13:15:00,53.19,53.2,52.98,52.99,54821.0,43.865,43.8733,43.6918,43.7001,54821.0
2021-03-09 13:20:00,53.0,53.04,52.98,52.99,59256.0,43.7083,43.7413,43.6918,43.7001,59256.0
2021-03-09 13:25:00,52.99,53.06,52.96,53.04,54593.0,43.7001,43.7578,43.6754,43.7413,54593.0
2021-03-09 13:30:00,53.04,53.12,53.02,53.1,50319.0,43.7413,43.8073,43.7248,43.7908,50319.0
2021-03-09 13:35:00,53.1,53.15,53.08,53.15,33840.0,43.7908,43.832,43.7743,43.832,33840.0
2021-03-09 13:40:00,53.14,53.29,53.14,53.29,53572.0,43.8238,43.9475,43.8238,43.9475,53572.0
2021-03-09 13:45:00,53.28,53.32,53.28,53.3,36435.0,43.9393,43.9722,43.9393,43.9557,36435.0
2021-03-09 13:50:00,53.29,53.31,53.25,53.3,25525.0,43.9475,43.964,43.9145,43.9557,25525.0
2021-03-09 13:55:00,53.3,53.38,53.29,53.29,42207.0,43.9557,44.0217,43.9475,43.9475,42207.0
2021-03-09 14:00:00,53.29,53.41,53.29,53.35,59284.0,43.9475,44.0465,43.9475,43.997,59284.0
2021-03-09 14:05:00,53.36,53.42,53.35,53.4,67541.0,44.0052,44.0547,43.997,44.0382,67541.0
2021-03-09 14:10:00,53.4,53.44,53.39,53.43,44213.0,44.0382,44.0712,44.03,44.063,44213.0
2021-03-09 14:15:00,53.42,53.43,53.37,53.41,55248.0,44.0547,44.063,44.0135,44.0465,55248.0
2021-03-09 14:20:00,53.41,53.42,53.39,53.41,46845.0,44.0465,44.0547,44.03,44.0465,46845.0
2021-03-09 14:25:00,53.41,53.44,53.38,53.43,83016.0,44.0465,44.0712,44.0217,44.063,83016.0
2021-03-09 14:30:00,53.43,53.59,53.43,53.58,47320.0,44.063,44.1949,44.063,44.1867,47320.0
2021-03-09 14:35:00,53.58,53.6,53.51,53.51,46541.0,44.1867,44.2032,44.1289,44.1289,46541.0
2021-03-09 14:40:00,53.5,53.52,53.45,53.45,30875.0,44.1207,44.1372,44.0794,44.0794,30875.0
2021-03-09 14:45:00,53.44,53.45,53.35,53.36,31097.0,44.0712,44.0794,43.997,44.0052,31097.0
2021-03-09 14:50:00,53.37,53.41,53.35,53.4,44052.0,44.0135,44.0465,43.997,44.0382,44052.0
2021-03-09 14:55:00,53.39,53.44,53.38,53.4,47053.0,44.03,44.0712,44.0217,44.0382,47053.0
2021-03-09 15:00:00,53.41,53.48,53.4,53.45,83448.0,44.0465,44.1042,44.0382,44.0794,83448.0
2021-03-09 15:05:00,53.45,53.47,53.43,53.46,53318.0,44.0794,44.0959,44.063,44.0877,53318.0
2021-03-09 15:10:00,53.46,53.5,53.43,53.46,53037.0,44.0877,44.1207,44.063,44.0877,53037.0
2021-03-09 15:15:00,53.46,53.47,53.42,53.45,47293.0,44.0877,44.0959,44.0547,44.0794,47293.0
2021-03-09 15:20:00,53.45,53.45,53.36,53.38,80912.0,44.0794,44.0794,44.0052,44.0217,80912.0
2021-03-09 15:25:00,53.38,53.4,53.29,53.3,82563.0,44.0217,44.0382,43.9475,43.9557,82563.0
2021-03-09 15:30:00,53.29,53.3,53.09,53.11,87871.0,43.9475,43.9557,43.7826,43.7991,87871.0
2021-03-09 15:35:00,53.11,53.15,53.04,53.13,95827.0,43.7991,43.832,43.7413,43.8155,95827.0
2021-03-09 15:40:00,53.12,53.16,53.01,53.07,166398.0,43.8073,43.8403,43.7166,43.7661,166398.0
2021-03-09 15:45:00,53.06,53.09,52.98,52.99,111125.0,43.7578,43.7826,43.6918,43.7001,111125.0
2021-03-09 15:50:00,52.98,53.03,52.92,53.01,203573.0,43.6918,43.7331,43.6424,43.7166,203573.0
2021-03-09 15:55:00,53.01,53.11,52.89,52.9,431624.0,43.7166,43.7991,43.6176,43.6259,431624.0
2021-03-10 09:30:00,53.08,53.68,52.87,53.63,557110.0,43.7743,44.2691,43.6011,44.2279,557110.0
2021-03-10 09:35:00,53.64,53.82,53.53,53.8,104517.0,44.2361,44.3846,44.1454,44.3681,104517.0
2021-03-10 09:40:00,53.79,54.02,53.77,53.94,147581.0,44.3598,44.5495,44.3433,44.4835,147581.0
2021-03-10 09:45:00,53.97,53.97,53.74,53.79,81495.0,44.5083,44.5083,44.3186,44.3598,81495.0
2021-03-10 09:50:00,53.8,53.86,53.54,53.64,130367.0,44.3681,44.4176,44.1537,44.2361,130367.0
2021-03-10 09:55:00,53.64,53.75,53.58,53.66,136038.0,44.2361,44.3269,44.1867,44.2526,136038.0
2021-03-10 10:00:00,53.66,53.78,53.57,53.66,89007.0,44.2526,44.3516,44.1784,44.2526,89007.0
2021-03-10 10:05:00,53.66,53.71,53.48,53.65,121705.0,44.2526,44.2939,44.1042,44.2444,121705.0
2021-03-10 10:10:00,53.64,53.71,53.46,53.47,90718.0,44.2361,44.2939,44.0877,44.0959,90718.0
2021-03-10 10:15:00,53.46,53.68,53.46,53.63,61430.0,44.0877,44.2691,44.0877,44.2279,61430.0
2021-03-10 10:20:00,53.63,53.69,53.54,53.64,58764.0,44.2279,44.2774,44.1537,44.2361,58764.0
2021-03-10 10:25:00,53.64,53.72,53.48,53.51,84557.0,44.2361,44.3021,44.1042,44.1289,84557.0
2021-03-10 10:30:00,53.5,53.69,53.48,53.69,53938.0,44.1207,44.2774,44.1042,44.2774,53938.0
2021-03-10 10:35:00,53.69,53.71,53.54,53.57,60734.0,44.2774,44.2939,44.1537,44.1784,60734.0
2021-03-10 10:40:00,53.57,53.64,53.53,53.62,38371.0,44.1784,44.2361,44.1454,44.2196,38371.0
2021-03-10 10:45:00,53.62,53.74,53.55,53.74,53411.0,44.2196,44.3186,44.1619,44.3186,53411.0
2021-03-10 10:50:00,53.74,53.78,53.63,53.7,51975.0,44.3186,44.3516,44.2279,44.2856,51975.0
2021-03-10 10:55:00,53.71,53.76,53.57,53.64,45341.0,44.2939,44.3351,44.1784,44.2361,45341.0
2021-03-10 11:00:00,53.64,53.79,53.64,53.69,63495.0,44.2361,44.3598,44.2361,44.2774,63495.0
2021-03-10 11:05:00,53.69,53.73,53.62,53.71,76323.0,44.2774,44.3104,44.2196,44.2939,76323.0
2021-03-10 11:10:00,53.7,53.8,53.66,53.79,51896.0,44.2856,44.3681,44.2526,44.3598,51896.0
2021-03-10 11:15:00,53.79,53.84,53.68,53.74,37902.0,44.3598,44.4011,44.2691,44.3186,37902.0
2021-03-10 11:20:00,53.74,53.74,53.56,53.61,38118.0,44.3186,44.3186,44.1702,44.2114,38118.0
2021-03-10 11:25:00,53.62,53.7,53.6,53.68,38991.0,44.2196,44.2856,44.2032,44.2691,38991.0
2021-03-10 11:30:00,53.68,53.73,53.6,53.72,36211.0,44.2691,44.3104,44.2032,44.3021,36211.0
2021-03-10 11:35:00,53.72,53.77,53.69,53.74,26000.0,44.3021,44.3433,44.2774,44.3186,26000.0
2021-03-10 11:40:00,53.74,53.76,53.61,53.68,47541.0,44.3186,44.3351,44.2114,44.2691,47541.0
2021-03-10 11:45:00,53.68,53.74,53.65,53.73,49776.0,44.2691,44.3186,44.2444,44.3104,49776.0
2021-03-10 11:50:00,53.73,53.75,53.69,53.72,32746.0,44.3104,44.3269,44.2774,44.3021,32746.0
2021-03-10 11:55:00,53.72,53.75,53.65,53.69,47610.0,44.3021,44.3269,44.2444,44.2774,47610.0
2021-03-10 12:00:00,53.69,53.75,53.68,53.7,97950.0,44.2774,44.3269,44.2691,44.2856,97950.0
2021-03-10 12:05:00,53.69,53.75,53.64,53.65,50903.0,44.2774,44.3269,44.2361,44.2444,50903.0
2021-03-10 12:10:00,53.63,53.71,53.6,53.68,30417.0,44.2279,44.2939,44.2032,44.2691,30417.0
2021-03-10 12:15:00,53.68,53.76,53.66,53.74,36236.0,44.2691,44.3351,44.2526,44.3186,36236.0
2021-03-10 12:20:00,53.74,53.74,53.67,53.72,36320.0,44.3186,44.3186,44.2609,44.3021,36320.0
2021-03-10 12:25:00,53.72,53.73,53.65,53.68,31267.0,44.3021,44.3104,44.2444,44.2691,31267.0
2021-03-10 12:30:00,53.7,53.74,53.66,53.7,28402.0,44.2856,44.3186,44.2526,44.2856,28402.0
2021-03-10 12:35:00,53.7,53.7,53.59,53.64,62823.0,44.2856,44.2856,44.1949,44.2361,62823.0
2021-03-10 12:40:00,53.65,53.72,53.64,53.71,36072.0,44.2444,44.3021,44.2361,44.2939,36072.0
2021-03-10 12:45:00,53.71,53.74,53.68,53.69,37328.0,44.2939,44.3186,44.2691,44.2774,37328.0
2021-03-10 12:50:00,53.69,53.72,53.65,53.71,39576.0,44.2774,44.3021,44.2444,44.2939,39576.0
2021-03-10 12:55:00,53.71,53.72,53.59,53.64,52999.0,44.2939,44.3021,44.1949,44.2361,52999.0
2021-03-10 13:00:00,53.64,53.77,53.61,53.77,66898.0,44.2361,44.3433,44.2114,44.3433,66898.0
2021-03-10 13:05:00,53.77,53.88,53.75,53.88,45130.0,44.3433,44.4341,44.3269,44.4341,45130.0
2021-03-10 13:10:00,53.87,53.93,53.86,53.91,34399.0,44.4258,44.4753,44.4176,44.4588,34399.0
2021-03-10 13:15:00,53.91,53.93,53.79,53.87,37400.0,44.4588,44.4753,44.3598,44.4258,37400.0
2021-03-10 13:20:00,53.87,53.91,53.85,53.9,25865.0,44.4258,44.4588,44.4093,44.4506,25865.0
2021-03-10 13:25:00,53.91,53.95,53.86,53.94,23974.0,44.4588,44.4918,44.4176,44.4835,23974.0
2021-03-10 13:30:00,53.95,54.0,53.91,53.94,36839.0,44.4918,44.533,44.4588,44.4835,36839.0
2021-03-10 13:35:00,53.94,53.97,53.82,53.94,40969.0,44.4835,44.5083,44.3846,44.4835,40969.0
2021-03-10 13:40:00,53.94,53.98,53.91,53.95,42444.0,44.4835,44.5165,44.4588,44.4918,42444.0
2021-03-10 13:45:00,53.95,53.99,53.88,53.98,45163.0,44.4918,44.5248,44.4341,44.5165,45163.0
2021-03-10 13:50:00,53.98,54.13,53.97,54.1,43627.0,44.5165,44.6402,44.5083,44.6155,43627.0
2021-03-10 13:55:00,54.09,54.17,54.06,54.14,25919.0,44.6072,44.6732,44.5825,44.6485,25919.0
2021-03-10 14:00:00,54.12,54.15,54.06,54.14,47074.0,44.632,44.6567,44.5825,44.6485,47074.0
2021-03-10 14:05:00,54.14,54.17,54.09,54.12,34385.0,44.6485,44.6732,44.6072,44.632,34385.0
2021-03-10 14:10:00,54.12,54.14,53.54,53.57,470242.0,44.632,44.6485,44.1537,44.1784,470242.0
2021-03-10 14:15:00,53.57,53.81,53.56,53.81,218598.0,44.1784,44.3763,44.1702,44.3763,218598.0
2021-03-10 14:20:00,53.8,53.89,53.72,53.77,105364.0,44.3681,44.4423,44.3021,44.3433,105364.0
2021-03-10 14:25:00,53.76,53.83,53.71,53.71,88946.0,44.3351,44.3928,44.2939,44.2939,88946.0
2021-03-10 14:30:00,53.71,53.75,53.62,53.66,99492.0,44.2939,44.3269,44.2196,44.2526,99492.0
2021-03-10 14:35:00,53.66,53.73,53.64,53.7,79955.0,44.2526,44.3104,44.2361,44.2856,79955.0
2021-03-10 14:40:00,53.71,53.71,53.49,53.49,81249.0,44.2939,44.2939,44.1124,44.1124,81249.0
2021-03-10 14:45:00,53.51,53.66,53.48,53.62,93343.0,44.1289,44.2526,44.1042,44.2196,93343.0
2021-03-10 14:50:00,53.63,53.7,53.58,53.62,55301.0,44.2279,44.2856,44.1867,44.2196,55301.0
2021-03-10 14:55:00,53.62,53.69,53.59,53.62,50434.0,44.2196,44.2774,44.1949,44.2196,50434.0
2021-03-10 15:00:00,53.62,53.62,53.5,53.56,65363.0,44.2196,44.2196,44.1207,44.1702,65363.0
2021-03-10 15:05:00,53.55,53.61,53.54,53.61,47319.0,44.1619,44.2114,44.1537,44.2114,47319.0
2021-03-10 15:10:00,53.61,53.61,53.53,53.54,82455.0,44.2114,44.2114,44.1454,44.1537,82455.0
2021-03-10 15:15:00,53.54,53.58,53.52,53.57,55068.0,44.1537,44.1867,44.1372,44.1784,55068.0
2021-03-10 15:20:00,53.57,53.64,53.55,53.64,69853.0,44.1784,44.2361,44.1619,44.2361,69853.0
2021-03-10 15:25:00,53.64,53.65,53.5,53.52,59287.0,44.2361,44.2444,44.1207,44.1372,59287.0
2021-03-10 15:30:00,53.53,53.53,53.4,53.46,88912.0,44.1454,44.1454,44.0382,44.0877,88912.0
2021-03-10 15:35:00,53.47,53.54,53.46,53.5,82421.0,44.0959,44.1537,44.0877,44.1207,82421.0
2021-03-10 15:40:00,53.5,53.62,53.48,53.61,86337.0,44.1207,44.2196,44.1042,44.2114,86337.0
2021-03-10 15:45:00,53.61,53.68,53.57,53.63,139446.0,44.2114,44.2691,44.1784,44.2279,139446.0
2021-03-10 15:50:00,53.63,53.68,53.59,53.63,162011.0,44.2279,44.2691,44.1949,44.2279,162011.0
2021-03-10 15:55:00,53.63,53.8,53.62,53.79,521331.0,44.2279,44.3681,44.2196,44.3598,521331.0
2021-03-11 09:30:00,53.34,53.76,53.01,53.07,342441.0,43.9887,44.3351,43.7166,43.7661,342441.0
2021-03-11 09:35:00,53.07,53.23,52.9,53.18,107231.0,43.7661,43.898,43.6259,43.8568,107231.0
2021-03-11 09:40:00,53.16,53.34,53.14,53.28,101695.0,43.8403,43.9887,43.8238,43.9393,101695.0
2021-03-11 09:45:00,53.28,53.47,53.25,53.46,77074.0,43.9393,44.0959,43.9145,44.0877,77074.0
2021-03-11 09:50:00,53.45,53.52,53.42,53.46,52180.0,44.0794,44.1372,44.0547,44.0877,52180.0
2021-03-11 09:55:00,53.46,53.73,53.45,53.66,66703.0,44.0877,44.3104,44.0794,44.2526,66703.0
2021-03-11 10:00:00,53.64,53.66,53.32,53.33,113036.0,44.2361,44.2526,43.9722,43.9805,113036.0
2021-03-11 10:05:00,53.34,53.52,53.33,53.51,63760.0,43.9887,44.1372,43.9805,44.1289,63760.0
2021-03-11 10:10:00,53.5,53.6,53.47,53.58,65421.0,44.1207,44.2032,44.0959,44.1867,65421.0
2021-03-11 10:15:00,53.58,53.64,53.47,53.64,81455.0,44.1867,44.2361,44.0959,44.2361,81455.0
2021-03-11 10:20:00,53.64,53.73,53.62,53.7,58475.0,44.2361,44.3104,44.2196,44.2856,58475.0
2021-03-11 10:25:00,53.71,53.8,53.7,53.79,60128.0,44.2939,44.3681,44.2856,44.3598,60128.0
2021-03-11 10:30:00,53.79,53.79,53.64,53.68,58025.0,44.3598,44.3598,44.2361,44.2691,58025.0
2021-03-11 10:35:00,53.68,53.68,53.52,53.54,67763.0,44.2691,44.2691,44.1372,44.1537,67763.0
2021-03-11 10:40:00,53.54,53.65,53.54,53.6,47312.0,44.1537,44.2444,44.1537,44.2032,47312.0
2021-03-11 10:45:00,53.61,53.77,53.6,53.72,85079.0,44.2114,44.3433,44.2032,44.3021,85079.0
2021-03-11 10:50:00,53.71,53.74,53.67,53.7,81679.0,44.2939,44.3186,44.2609,44.2856,81679.0
2021-03-11 10:55:00,53.71,53.71,53.66,53.68,64336.0,44.2939,44.2939,44.2526,44.2691,64336.0
2021-03-11 11:00:00,53.67,53.75,53.63,53.73,45555.0,44.2609,44.3269,44.2279,44.3104,45555.0
2021-03-11 11:05:00,53.73,53.91,53.72,53.88,61140.0,44.3104,44.4588,44.3021,44.4341,61140.0
2021-03-11 11:10:00,53.89,53.97,53.88,53.89,114114.0,44.4423,44.5083,44.4341,44.4423,114114.0
2021-03-11 11:15:00,53.89,53.94,53.87,53.94,43603.0,44.4423,44.4835,44.4258,44.4835,43603.0
2021-03-11 11:20:00,53.94,53.94,53.86,53.9,77268.0,44.4835,44.4835,44.4176,44.4506,77268.0
2021-03-11 11:25:00,53.9,54.05,53.9,53.93,100195.0,44.4506,44.5743,44.4506,44.4753,100195.0
2021-03-11 11:30:00,53.92,53.95,53.86,53.88,101085.0,44.4671,44.4918,44.4176,44.4341,101085.0
2021-03-11 11:35:00,53.88,53.89,53.76,53.82,75823.0,44.4341,44.4423,44.3351,44.3846,75823.0
2021-03-11 11:40:00,53.82,53.89,53.81,53.89,33574.0,44.3846,44.4423,44.3763,44.4423,33574.0
2021-03-11 11:45:00,53.89,53.9,53.86,53.87,43474.0,44.4423,44.4506,44.4176,44.4258,43474.0
2021-03-11 11:50:00,53.88,53.93,53.83,53.83,134154.0,44.4341,44.4753,44.3928,44.3928,134154.0
2021-03-11 11:55:00,53.84,53.84,53.7,53.79,84339.0,44.4011,44.4011,44.2856,44.3598,84339.0
2021-03-11 12:00:00,53.8,53.84,53.71,53.73,78716.0,44.3681,44.4011,44.2939,44.3104,78716.0
2021-03-11 12:05:00,53.72,53.82,53.67,53.8,63745.0,44.3021,44.3846,44.2609,44.3681,63745.0
2021-03-11 12:10:00,53.8,53.81,53.7,53.72,61423.0,44.3681,44.3763,44.2856,44.3021,61423.0
2021-03-11 12:15:00,53.7,53.74,53.61,53.63,33187.0,44.2856,44.3186,44.2114,44.2279,33187.0
2021-03-11 12:20:00,53.62,53.71,53.59,53.69,65405.0,44.2196,44.2939,44.1949,44.2774,65405.0
2021-03-11 12:25:00,53.69,53.71,53.61,53.63,48406.0,44.2774,44.2939,44.2114,44.2279,48406.0
2021-03-11 12:30:00,53.63,53.76,53.62,53.72,50314.0,44.2279,44.3351,44.2196,44.3021,50314.0
2021-03-11 12:35:00,53.73,53.76,53.71,53.74,30099.0,44.3104,44.3351,44.2939,44.3186,30099.0
2021-03-11 12:40:00,53.74,53.74,53.62,53.62,26614.0,44.3186,44.3186,44.2196,44.2196,26614.0
2021-03-11 12:45:00,53.62,53.63,53.5,53.51,34814.0,44.2196,44.2279,44.1207,44.1289,34814.0
2021-03-11 12:50:00,53.51,53.54,53.48,53.49,31316.0,44.1289,44.1537,44.1042,44.1124,31316.0
2021-03-11 12:55:00,53.5,53.54,53.46,53.5,32415.0,44.1207,44.1537,44.0877,44.1207,32415.0
2021-03-11 13:00:00,53.5,53.54,53.5,53.52,24210.0,44.1207,44.1537,44.1207,44.1372,24210.0
2021-03-11 13:05:00,53.52,53.52,53.44,53.45,42646.0,44.1372,44.1372,44.0712,44.0794,42646.0
2021-03-11 13:10:00,53.45,53.49,53.37,53.38,39092.0,44.0794,44.1124,44.0135,44.0217,39092.0
2021-03-11 13:15:00,53.37,53.44,53.37,53.42,29753.0,44.0135,44.0712,44.0135,44.0547,29753.0
2021-03-11 13:20:00,53.41,53.43,53.37,53.4,27699.0,44.0465,44.063,44.0135,44.0382,27699.0
2021-03-11 13:25:00,53.39,53.4,53.34,53.37,15853.0,44.03,44.0382,43.9887,44.0135,15853.0
2021-03-11 13:30:00,53.37,53.5,53.36,53.48,33908.0,44.0135,44.1207,44.0052,44.1042,33908.0
2021-03-11 13:35:00,53.47,53.54,53.47,53.49,34483.0,44.0959,44.1537,44.0959,44.1124,34483.0
2021-03-11 13:40:00,53.48,53.52,53.47,53.48,17058.0,44.1042,44.1372,44.0959,44.1042,17058.0
2021-03-11 13:45:00,53.48,53.51,53.45,53.47,17244.0,44.1042,44.1289,44.0794,44.0959,17244.0
2021-03-11 13:50:00,53.47,53.62,53.44,53.55,73937.0,44.0959,44.2196,44.0712,44.1619,73937.0
2021-03-11 13:55:00,53.54,53.54,53.45,53.47,26104.0,44.1537,44.1537,44.0794,44.0959,26104.0
2021-03-11 14:00:00,53.48,53.59,53.47,53.57,14954.0,44.1042,44.1949,44.0959,44.1784,14954.0
2021-03-11 14:05:00,53.56,53.57,53.49,53.51,21644.0,44.1702,44.1784,44.1124,44.1289,21644.0
2021-03-11 14:10:00,53.52,53.56,53.51,53.53,35403.0,44.1372,44.1702,44.1289,44.1454,35403.0
2021-03-11 14:15:00,53.52,53.6,53.52,53.6,31833.0,44.1372,44.2032,44.1372,44.2032,31833.0
2021-03-11 14:20:00,53.6,53.65,53.59,53.65,38053.0,44.2032,44.2444,44.1949,44.2444,38053.0
2021-03-11 14:25:00,53.65,53.66,53.62,53.64,32694.0,44.2444,44.2526,44.2196,44.2361,32694.0
2021-03-11 14:30:00,53.63,53.67,53.57,53.6,86858.0,44.2279,44.2609,44.1784,44.2032,86858.0
2021-03-11 14:35:00,53.61,53.62,53.56,53.6,51085.0,44.2114,44.2196,44.1702,44.2032,51085.0
2021-03-11 14:40:00,53.6,53.61,53.54,53.55,63298.0,44.2032,44.2114,44.1537,44.1619,63298.0
2021-03-11 14:45:00,53.55,53.59,53.54,53.55,48023.0,44.1619,44.1949,44.1537,44.1619,48023.0
2021-03-11 14:50:00,53.55,53.57,53.41,53.41,151605.0,44.1619,44.1784,44.0465,44.0465,151605.0
2021-03-11 14:55:00,53.41,53.43,53.34,53.34,31180.0,44.0465,44.063,43.9887,43.9887,31180.0
2021-03-11 15:00:00,53.34,53.37,53.28,53.32,34909.0,43.9887,44.0135,43.9393,43.9722,34909.0
2021-03-11 15:05:00,53.32,53.34,53.25,53.29,48846.0,43.9722,43.9887,43.9145,43.9475,48846.0
2021-03-11 15:10:00,53.28,53.3,53.22,53.24,41775.0,43.9393,43.9557,43.8898,43.9063,41775.0
2021-03-11 15:15:00,53.23,53.25,53.19,53.23,35728.0,43.898,43.9145,43.865,43.898,35728.0
2021-03-11 15:20:00,53.22,53.27,53.2,53.26,48466.0,43.8898,43.931,43.8733,43.9228,48466.0
2021-03-11 15:25:00,53.26,53.31,53.2,53.23,57671.0,43.9228,43.964,43.8733,43.898,57671.0
2021-03-11 15:30:00,53.23,53.3,53.22,53.3,50372.0,43.898,43.9557,43.8898,43.9557,50372.0
2021-03-11 15:35:00,53.3,53.34,53.27,53.34,48594.0,43.9557,43.9887,43.931,43.9887,48594.0
2021-03-11 15:40:00,53.34,53.4,53.3,53.31,51625.0,43.9887,44.0382,43.9557,43.964,51625.0
2021-03-11 15:45:00,53.32,53.34,53.25,53.25,49312.0,43.9722,43.9887,43.9145,43.9145,49312.0
2021-03-11 15:50:00,53.25,53.35,53.21,53.34,134986.0,43.9145,43.997,43.8815,43.9887,134986.0
2021-03-11 15:55:00,53.35,53.38,53.26,53.34,223508.0,43.997,44.0217,43.9228,43.9887,223508.0
2021-03-12 09:30:00,54.19,54.62,54.03,54.34,268865.0,44.6897,45.0443,44.5578,44.8134,268865.0
2021-03-12 09:35:00,54.37,54.48,54.19,54.45,73758.0,44.8382,44.9289,44.6897,44.9041,73758.0
2021-03-12 09:40:00,54.45,54.5,54.24,54.27,96161.0,44.9041,44.9454,44.731,44.7557,96161.0
2021-03-12 09:45:00,54.28,54.34,54.04,54.04,76897.0,44.7639,44.8134,44.566,44.566,76897.0
2021-03-12 09:50:00,54.05,54.28,53.99,54.28,77375.0,44.5743,44.7639,44.5248,44.7639,77375.0
2021-03-12 09:55:00,54.29,54.44,54.26,54.35,57327.0,44.7722,44.8959,44.7474,44.8217,57327.0
2021-03-12 10:00:00,54.36,54.42,54.24,54.36,46067.0,44.8299,44.8794,44.731,44.8299,46067.0
2021-03-12 10:05:00,54.36,54.48,54.35,54.46,48301.0,44.8299,44.9289,44.8217,44.9124,48301.0
2021-03-12 10:10:00,54.45,54.53,54.42,54.51,67722.0,44.9041,44.9701,44.8794,44.9536,67722.0
2021-03-12 10:15:00,54.51,54.52,54.3,54.42,35315.0,44.9536,44.9619,44.7804,44.8794,35315.0
2021-03-12 10:20:00,54.41,54.43,54.31,54.32,53747.0,44.8711,44.8876,44.7887,44.7969,53747.0
2021-03-12 10:25:00,54.32,54.32,54.21,54.22,47186.0,44.7969,44.7969,44.7062,44.7145,47186.0
2021-03-12 10:30:00,54.24,54.28,54.16,54.24,36367.0,44.731,44.7639,44.665,44.731,36367.0
2021-03-12 10:35:00,54.25,54.36,54.25,54.36,33311.0,44.7392,44.8299,44.7392,44.8299,33311.0
2021-03-12 10:40:00,54.37,54.37,54.04,54.19,95845.0,44.8382,44.8382,44.566,44.6897,95845.0
2021-03-12 10:45:00,54.18,54.3,54.17,54.29,40310.0,44.6815,44.7804,44.6732,44.7722,40310.0
2021-03-12 10:50:00,54.29,54.34,54.21,54.28,69938.0,44.7722,44.8134,44.7062,44.7639,69938.0
2021-03-12 10:55:00,54.28,54.35,54.22,54.26,32232.0,44.7639,44.8217,44.7145,44.7474,32232.0
2021-03-12 11:00:00,54.26,54.29,54.19,54.2,51054.0,44.7474,44.7722,44.6897,44.698,51054.0
2021-03-12 11:05:00,54.19,54.33,54.18,54.31,41145.0,44.6897,44.8052,44.6815,44.7887,41145.0
2021-03-12 11:10:00,54.32,54.36,54.29,54.3,28075.0,44.7969,44.8299,44.7722,44.7804,28075.0
2021-03-12 11:15:00,54.3,54.35,54.27,54.28,36831.0,44.7804,44.8217,44.7557,44.7639,36831.0
2021-03-12 11:20:00,54.28,54.32,54.25,54.25,22793.0,44.7639,44.7969,44.7392,44.7392,22793.0
2021-03-12 11:25:00,54.25,54.27,54.23,54.26,21407.0,44.7392,44.7557,44.7227,44.7474,21407.0
2021-03-12 11:30:00,54.25,54.28,54.22,54.23,27420.0,44.7392,44.7639,44.7145,44.7227,27420.0
2021-03-12 11:35:00,54.22,54.24,54.11,54.16,36111.0,44.7145,44.731,44.6237,44.665,36111.0
2021-03-12 11:40:00,54.16,54.19,54.12,54.16,43349.0,44.665,44.6897,44.632,44.665,43349.0
2021-03-12 11:45:00,54.16,54.17,54.01,54.07,56389.0,44.665,44.6732,44.5413,44.5908,56389.0
2021-03-12 11:50:00,54.08,54.18,54.07,54.15,90898.0,44.599,44.6815,44.5908,44.6567,90898.0
2021-03-12 11:55:00,54.16,54.19,54.11,54.17,26590.0,44.665,44.6897,44.6237,44.6732,26590.0
2021-03-12 12:00:00,54.16,54.23,54.13,54.22,30210.0,44.665,44.7227,44.6402,44.7145,30210.0
2021-03-12 12:05:00,54.22,54.22,54.11,54.12,23783.0,44.7145,44.7145,44.6237,44.632,23783.0
2021-03-12 12:10:00,54.12,54.2,54.11,54.19,18938.0,44.632,44.698,44.6237,44.6897,18938.0
2021-03-12 12:15:00,54.2,54.22,54.19,54.2,25661.0,44.698,44.7145,44.6897,44.698,25661.0
2021-03-12 12:20:00,54.21,54.21,54.16,54.18,22990.0,44.7062,44.7062,44.665,44.6815,22990.0
2021-03-12 12:25:00,54.17,54.22,54.11,54.22,34486.0,44.6732,44.7145,44.6237,44.7145,34486.0
2021-03-12 12:30:00,54.23,54.23,54.08,54.11,37068.0,44.7227,44.7227,44.599,44.6237,37068.0
2021-03-12 12:35:00,54.11,54.2,54.11,54.19,29359.0,44.6237,44.698,44.6237,44.6897,29359.0
2021-03-12 12:40:00,54.19,54.24,54.17,54.23,29725.0,44.6897,44.731,44.6732,44.7227,29725.0
2021-03-12 12:45:00,54.24,54.27,54.23,54.23,25916.0,44.731,44.7557,44.7227,44.7227,25916.0
2021-03-12 12:50:00,54.23,54.27,54.19,54.26,27161.0,44.7227,44.7557,44.6897,44.7474,27161.0
2021-03-12 12:55:00,54.26,54.26,54.19,54.21,24115.0,44.7474,44.7474,44.6897,44.7062,24115.0
2021-03-12 13:00:00,54.23,54.25,54.2,54.25,22256.0,44.7227,44.7392,44.698,44.7392,22256.0
2021-03-12 13:05:00,54.24,54.3,54.22,54.26,25051.0,44.731,44.7804,44.7145,44.7474,25051.0
2021-03-12 13:10:00,54.26,54.29,54.23,54.23,14484.0,44.7474,44.7722,44.7227,44.7227,14484.0
2021-03-12 13:15:00,54.23,54.26,54.22,54.26,21765.0,44.7227,44.7474,44.7145,44.7474,21765.0
2021-03-12 13:20:00,54.26,54.27,54.22,54.23,33263.0,44.7474,44.7557,44.7145,44.7227,33263.0
2021-03-12 13:25:00,54.23,54.3,54.23,54.29,25239.0,44.7227,44.7804,44.7227,44.7722,25239.0
2021-03-12 13:30:00,54.29,54.33,54.26,54.32,31910.0,44.7722,44.8052,44.7474,44.7969,31910.0
2021-03-12 13:35:00,54.32,54.35,54.3,54.35,28601.0,44.7969,44.8217,44.7804,44.8217,28601.0
2021-03-12 13:40:00,54.35,54.36,54.27,54.32,31948.0,44.8217,44.8299,44.7557,44.7969,31948.0
2021-03-12 13:45:00,54.32,54.32,54.23,54.28,58058.0,44.7969,44.7969,44.7227,44.7639,58058.0
2021-03-12 13:50:00,54.28,54.29,54.21,54.29,36657.0,44.7639,44.7722,44.7062,44.7722,36657.0
2021-03-12 13:55:00,54.3,54.33,54.28,54.32,27284.0,44.7804,44.8052,44.7639,44.7969,27284.0
2021-03-12 14:00:00,54.32,54.47,54.32,54.44,60613.0,44.7969,44.9206,44.7969,44.8959,60613.0
2021-03-12 14:05:00,54.44,54.45,54.41,54.43,49518.0,44.8959,44.9041,44.8711,44.8876,49518.0
2021-03-12 14:10:00,54.41,54.42,54.37,54.41,26136.0,44.8711,44.8794,44.8382,44.8711,26136.0
2021-03-12 14:15:00,54.41,54.42,54.35,54.36,38098.0,44.8711,44.8794,44.8217,44.8299,38098.0
2021-03-12 14:20:00,54.37,54.43,54.35,54.41,28528.0,44.8382,44.8876,44.8217,44.8711,28528.0
2021-03-12 14:25:00,54.41,54.47,54.38,54.44,29086.0,44.8711,44.9206,44.8464,44.8959,29086.0
2021-03-12 14:30:00,54.45,54.47,54.41,54.42,33598.0,44.9041,44.9206,44.8711,44.8794,33598.0
2021-03-12 14:35:00,54.42,54.49,54.41,54.46,40376.0,44.8794,44.9371,44.8711,44.9124,40376.0
2021-03-12 14:40:00,54.46,54.47,54.4,54.44,31660.0,44.9124,44.9206,44.8629,44.8959,31660.0
2021-03-12 14:45:00,54.44,54.48,54.38,54.48,47814.0,44.8959,44.9289,44.8464,44.9289,47814.0
2021-03-12 14:50:00,54.48,54.5,54.43,54.43,35123.0,44.9289,44.9454,44.8876,44.8876,35123.0
2021-03-12 14:55:00,54.43,54.59,54.43,54.59,78213.0,44.8876,45.0196,44.8876,45.0196,78213.0
2021-03-12 15:00:00,54.59,54.63,54.51,54.54,70293.0,45.0196,45.0526,44.9536,44.9784,70293.0
2021-03-12 15:05:00,54.54,54.55,54.48,54.48,33346.0,44.9784,44.9866,44.9289,44.9289,33346.0
2021-03-12 15:10:00,54.48,54.5,54.42,54.44,35563.0,44.9289,44.9454,44.8794,44.8959,35563.0
2021-03-12 15:15:00,54.45,54.49,54.43,54.48,47865.0,44.9041,44.9371,44.8876,44.9289,47865.0
2021-03-12 15:20:00,54.48,54.51,54.44,54.5,39949.0,44.9289,44.9536,44.8959,44.9454,39949.0
2021-03-12 15:25:00,54.51,54.53,54.48,54.52,42383.0,44.9536,44.9701,44.9289,44.9619,42383.0
2021-03-12 15:30:00,54.52,54.54,54.48,54.54,246731.0,44.9619,44.9784,44.9289,44.9784,246731.0
2021-03-12 15:35:00,54.55,54.61,54.53,54.53,55111.0,44.9866,45.0361,44.9701,44.9701,55111.0
2021-03-12 15:40:00,54.54,54.58,54.51,54.51,41550.0,44.9784,45.0113,44.9536,44.9536,41550.0
2021-03-12 15:45:00,54.52,54.57,54.51,54.54,72782.0,44.9619,45.0031,44.9536,44.9784,72782.0
2021-03-12 15:50:00,54.53,54.56,54.46,54.55,94070.0,44.9701,44.9948,44.9124,44.9866,94070.0
2021-03-12 15:55:00,54.56,54.72,54.56,54.64,359770.0,44.9948,45.1268,44.9948,45.0608,359770.0
2021-03-15 09:30:00,54.64,54.75,54.44,54.53,199841.0,45.0608,45.1515,44.8959,44.9701,199841.0
2021-03-15 09:35:00,54.51,54.55,54.15,54.2,110071.0,44.9536,44.9866,44.6567,44.698,110071.0
2021-03-15 09:40:00,54.18,54.18,53.98,54.02,91492.0,44.6815,44.6815,44.5165,44.5495,91492.0
2021-03-15 09:45:00,53.98,54.05,53.81,53.82,57303.0,44.5165,44.5743,44.3763,44.3846,57303.0
2021-03-15 09:50:00,53.83,53.83,53.57,53.69,56188.0,44.3928,44.3928,44.1784,44.2774,56188.0
2021-03-15 09:55:00,53.69,53.78,53.65,53.71,71680.0,44.2774,44.3516,44.2444,44.2939,71680.0
2021-03-15 10:00:00,53.69,53.73,53.57,53.6,45722.0,44.2774,44.3104,44.1784,44.2032,45722.0
2021-03-15 10:05:00,53.59,53.69,53.58,53.61,33158.0,44.1949,44.2774,44.1867,44.2114,33158.0
2021-03-15 10:10:00,53.61,53.7,53.53,53.7,76274.0,44.2114,44.2856,44.1454,44.2856,76274.0
2021-03-15 10:15:00,53.69,53.81,53.6,53.8,48836.0,44.2774,44.3763,44.2032,44.3681,48836.0
2021-03-15 10:20:00,53.78,53.87,53.77,53.87,51444.0,44.3516,44.4258,44.3433,44.4258,51444.0
2021-03-15 10:25:00,53.87,54.02,53.85,53.95,70734.0,44.4258,44.5495,44.4093,44.4918,70734.0
2021-03-15 10:30:00,53.94,53.99,53.85,53.86,33558.0,44.4835,44.5248,44.4093,44.4176,33558.0
2021-03-15 10:35:00,53.86,53.97,53.85,53.9,49000.0,44.4176,44.5083,44.4093,44.4506,49000.0
2021-03-15 10:40:00,53.89,53.93,53.73,53.73,26522.0,44.4423,44.4753,44.3104,44.3104,26522.0
2021-03-15 10:45:00,53.73,53.73,53.59,53.61,47476.0,44.3104,44.3104,44.1949,44.2114,47476.0
2021-03-15 10:50:00,53.61,53.67,53.56,53.66,81284.0,44.2114,44.2609,44.1702,44.2526,81284.0
2021-03-15 10:55:00,53.66,53.74,53.6,53.62,37996.0,44.2526,44.3186,44.2032,44.2196,37996.0
2021-03-15 11:00:00,53.61,53.71,53.55,53.69,55390.0,44.2114,44.2939,44.1619,44.2774,55390.0
2021-03-15 11:05:00,53.69,53.69,53.61,53.61,34538.0,44.2774,44.2774,44.2114,44.2114,34538.0
2021-03-15 11:10:00,53.6,53.67,53.52,53.54,52606.0,44.2032,44.2609,44.1372,44.1537,52606.0
2021-03-15 11:15:00,53.54,53.67,53.53,53.59,55657.0,44.1537,44.2609,44.1454,44.1949,55657.0
2021-03-15 11:20:00,53.58,53.8,53.56,53.79,42664.0,44.1867,44.3681,44.1702,44.3598,42664.0
2021-03-15 11:25:00,53.78,53.79,53.6,53.63,44417.0,44.3516,44.3598,44.2032,44.2279,44417.0
2021-03-15 11:30:00,53.63,53.63,53.45,53.48,76292.0,44.2279,44.2279,44.0794,44.1042,76292.0
2021-03-15 11:35:00,53.47,53.51,53.43,53.44,58308.0,44.0959,44.1289,44.063,44.0712,58308.0
2021-03-15 11:40:00,53.43,53.51,53.41,53.48,42548.0,44.063,44.1289,44.0465,44.1042,42548.0
2021-03-15 11:45:00,53.48,53.5,53.35,53.36,39358.0,44.1042,44.1207,43.997,44.0052,39358.0
2021-03-15 11:50:00,53.35,53.41,53.33,53.37,45930.0,43.997,44.0465,43.9805,44.0135,45930.0
2021-03-15 11:55:00,53.37,53.38,53.31,53.34,47276.0,44.0135,44.0217,43.964,43.9887,47276.0
2021-03-15 12:00:00,53.33,53.43,53.32,53.39,32857.0,43.9805,44.063,43.9722,44.03,32857.0
2021-03-15 12:05:00,53.39,53.39,53.34,53.36,35591.0,44.03,44.03,43.9887,44.0052,35591.0
2021-03-15 12:10:00,53.36,53.47,53.36,53.44,28085.0,44.0052,44.0959,44.0052,44.0712,28085.0
2021-03-15 12:15:00,53.45,53.46,53.39,53.45,29990.0,44.0794,44.0877,44.03,44.0794,29990.0
2021-03-15 12:20:00,53.46,53.5,53.42,53.42,36332.0,44.0877,44.1207,44.0547,44.0547,36332.0
2021-03-15 12:25:00,53.43,53.45,53.34,53.38,44101.0,44.063,44.0794,43.9887,44.0217,44101.0
2021-03-15 12:30:00,53.38,53.44,53.36,53.43,79050.0,44.0217,44.0712,44.0052,44.063,79050.0
2021-03-15 12:35:00,53.44,53.46,53.39,53.39,32908.0,44.0712,44.0877,44.03,44.03,32908.0
2021-03-15 12:40:00,53.4,53.41,53.35,53.39,48455.0,44.0382,44.0465,43.997,44.03,48455.0
2021-03-15 12:45:00,53.39,53.59,53.35,53.57,51993.0,44.03,44.1949,43.997,44.1784,51993.0
2021-03-15 12:50:00,53.56,53.58,53.52,53.55,31896.0,44.1702,44.1867,44.1372,44.1619,31896.0
2021-03-15 12:55:00,53.56,53.61,53.55,53.6,35606.0,44.1702,44.2114,44.1619,44.2032,35606.0
2021-03-15 13:00:00,53.61,53.63,53.52,53.54,33141.0,44.2114,44.2279,44.1372,44.1537,33141.0
2021-03-15 13:05:00,53.54,53.57,53.53,53.56,31578.0,44.1537,44.1784,44.1454,44.1702,31578.0
2021-03-15 13:10:00,53.57,53.6,53.55,53.59,37833.0,44.1784,44.2032,44.1619,44.1949,37833.0
2021-03-15 13:15:00,53.59,53.65,53.58,53.62,56484.0,44.1949,44.2444,44.1867,44.2196,56484.0
2021-03-15 13:20:00,53.62,53.63,53.6,53.61,35935.0,44.2196,44.2279,44.2032,44.2114,35935.0
2021-03-15 13:25:00,53.61,53.63,53.56,53.57,82228.0,44.2114,44.2279,44.1702,44.1784,82228.0
2021-03-15 13:30:00,53.58,53.6,53.53,53.58,44216.0,44.1867,44.2032,44.1454,44.1867,44216.0
2021-03-15 13:35:00,53.59,53.62,53.56,53.57,29835.0,44.1949,44.2196,44.1702,44.1784,29835.0
2021-03-15 13:40:00,53.57,53.62,53.56,53.57,27904.0,44.1784,44.2196,44.1702,44.1784,27904.0
2021-03-15 13:45:00,53.57,53.57,53.52,53.54,62121.0,44.1784,44.1784,44.1372,44.1537,62121.0
2021-03-15 13:50:00,53.54,53.56,53.52,53.54,39180.0,44.1537,44.1702,44.1372,44.1537,39180.0
2021-03-15 13:55:00,53.53,53.58,53.53,53.57,40340.0,44.1454,44.1867,44.1454,44.1784,40340.0
2021-03-15 14:00:00,53.58,53.64,53.57,53.64,41278.0,44.1867,44.2361,44.1784,44.2361,41278.0
2021-03-15 14:05:00,53.65,53.67,53.61,53.66,37009.0,44.2444,44.2609,44.2114,44.2526,37009.0
2021-03-15 14:10:00,53.67,53.77,53.67,53.76,28702.0,44.2609,44.3433,44.2609,44.3351,28702.0
2021-03-15 14:15:00,53.76,53.77,53.7,53.72,33005.0,44.3351,44.3433,44.2856,44.3021,33005.0
2021-03-15 14:20:00,53.72,53.73,53.67,53.71,33491.0,44.3021,44.3104,44.2609,44.2939,33491.0
2021-03-15 14:25:00,53.7,53.78,53.69,53.78,29570.0,44.2856,44.3516,44.2774,44.3516,29570.0
2021-03-15 14:30:00,53.78,53.8,53.73,53.78,55827.0,44.3516,44.3681,44.3104,44.3516,55827.0
2021-03-15 14:35:00,53.78,53.83,53.77,53.78,27856.0,44.3516,44.3928,44.3433,44.3516,27856.0
2021-03-15 14:40:00,53.79,53.81,53.73,53.78,31236.0,44.3598,44.3763,44.3104,44.3516,31236.0
2021-03-15 14:45:00,53.78,53.78,53.68,53.71,44314.0,44.3516,44.3516,44.2691,44.2939,44314.0
2021-03-15 14:50:00,53.7,53.76,53.7,53.76,26039.0,44.2856,44.3351,44.2856,44.3351,26039.0
2021-03-15 14:55:00,53.76,53.79,53.74,53.77,27215.0,44.3351,44.3598,44.3186,44.3433,27215.0
2021-03-15 15:00:00,53.76,53.8,53.76,53.77,45461.0,44.3351,44.3681,44.3351,44.3433,45461.0
2021-03-15 15:05:00,53.77,53.77,53.65,53.69,64786.0,44.3433,44.3433,44.2444,44.2774,64786.0
2021-03-15 15:10:00,53.68,53.69,53.59,53.62,45236.0,44.2691,44.2774,44.1949,44.2196,45236.0
2021-03-15 15:15:00,53.62,53.66,53.61,53.65,48251.0,44.2196,44.2526,44.2114,44.2444,48251.0
2021-03-15 15:20:00,53.65,53.68,53.63,53.67,85357.0,44.2444,44.2691,44.2279,44.2609,85357.0
2021-03-15 15:25:00,53.66,53.69,53.65,53.69,59618.0,44.2526,44.2774,44.2444,44.2774,59618.0
2021-03-15 15:30:00,53.69,53.72,53.64,53.71,138849.0,44.2774,44.3021,44.2361,44.2939,138849.0
2021-03-15 15:35:00,53.71,53.73,53.68,53.72,89217.0,44.2939,44.3104,44.2691,44.3021,89217.0
2021-03-15 15:40:00,53.71,53.72,53.68,53.7,79162.0,44.2939,44.3021,44.2691,44.2856,79162.0
2021-03-15 15:45:00,53.7,53.77,53.69,53.77,130086.0,44.2856,44.3433,44.2774,44.3433,130086.0
2021-03-15 15:50:00,53.76,53.82,53.75,53.82,150545.0,44.3351,44.3846,44.3269,44.3846,150545.0
2021-03-15 15:55:00,53.82,54.04,53.81,53.98,484226.0,44.3846,44.566,44.3763,44.5165,484226.0
2021-03-16 09:30:00,53.58,53.71,53.29,53.38,159332.0,44.1867,44.2939,43.9475,44.0217,159332.0
2021-03-16 09:35:00,53.38,53.6,53.35,53.54,48459.0,44.0217,44.2032,43.997,44.1537,48459.0
2021-03-16 09:40:00,53.55,53.55,53.3,53.34,48270.0,44.1619,44.1619,43.9557,43.9887,48270.0
2021-03-16 09:45:00,53.34,53.41,53.22,53.24,80974.0,43.9887,44.0465,43.8898,43.9063,80974.0
2021-03-16 09:50:00,53.23,53.33,53.13,53.15,93082.0,43.898,43.9805,43.8155,43.832,93082.0
2021-03-16 09:55:00,53.14,53.15,52.98,53.02,63870.0,43.8238,43.832,43.6918,43.7248,63870.0
2021-03-16 10:00:00,53.02,53.05,52.88,53.05,63186.0,43.7248,43.7496,43.6094,43.7496,63186.0
2021-03-16 10:05:00,53.05,53.28,53.02,53.21,87190.0,43.7496,43.9393,43.7248,43.8815,87190.0
2021-03-16 10:10:00,53.21,53.28,53.14,53.2,46369.0,43.8815,43.9393,43.8238,43.8733,46369.0
2021-03-16 10:15:00,53.19,53.28,53.18,53.22,54008.0,43.865,43.9393,43.8568,43.8898,54008.0
2021-03-16 10:20:00,53.22,53.22,52.98,53.01,85887.0,43.8898,43.8898,43.6918,43.7166,85887.0
2021-03-16 10:25:00,53.02,53.02,52.87,52.93,123346.0,43.7248,43.7248,43.6011,43.6506,123346.0
2021-03-16 10:30:00,52.93,53.01,52.89,52.91,77930.0,43.6506,43.7166,43.6176,43.6341,77930.0
2021-03-16 10:35:00,52.91,53.08,52.9,53.0,113225.0,43.6341,43.7743,43.6259,43.7083,113225.0
2021-03-16 10:40:00,53.02,53.08,53.01,53.03,63714.0,43.7248,43.7743,43.7166,43.7331,63714.0
2021-03-16 10:45:00,53.03,53.06,52.91,52.93,73867.0,43.7331,43.7578,43.6341,43.6506,73867.0
2021-03-16 10:50:00,52.94,52.94,52.82,52.85,55906.0,43.6589,43.6589,43.5599,43.5846,55906.0
2021-03-16 10:55:00,52.85,52.88,52.8,52.85,72927.0,43.5846,43.6094,43.5434,43.5846,72927.0
2021-03-16 11:00:00,52.85,52.93,52.83,52.87,122299.0,43.5846,43.6506,43.5681,43.6011,122299.0
2021-03-16 11:05:00,52.87,53.07,52.84,53.05,63778.0,43.6011,43.7661,43.5764,43.7496,63778.0
2021-03-16 11:10:00,53.05,53.06,52.9,52.94,99804.0,43.7496,43.7578,43.6259,43.6589,99804.0
2021-03-16 11:15:00,52.94,53.02,52.93,52.96,24947.0,43.6589,43.7248,43.6506,43.6754,24947.0
2021-03-16 11:20:00,52.96,53.04,52.95,53.01,54800.0,43.6754,43.7413,43.6671,43.7166,54800.0
2021-03-16 11:25:00,53.0,53.09,53.0,53.06,55264.0,43.7083,43.7826,43.7083,43.7578,55264.0
2021-03-16 11:30:00,53.06,53.1,53.04,53.05,63077.0,43.7578,43.7908,43.7413,43.7496,63077.0
2021-03-16 11:35:00,53.04,53.1,53.02,53.05,57337.0,43.7413,43.7908,43.7248,43.7496,57337.0
2021-03-16 11:40:00,53.05,53.14,53.04,53.12,46542.0,43.7496,43.8238,43.7413,43.8073,46542.0
2021-03-16 11:45:00,53.12,53.2,53.1,53.2,43341.0,43.8073,43.8733,43.7908,43.8733,43341.0
2021-03-16 11:50:00,53.21,53.33,53.2,53.32,82192.0,43.8815,43.9805,43.8733,43.9722,82192.0
2021-03-16 11:55:00,53.32,53.38,53.28,53.32,56113.0,43.9722,44.0217,43.9393,43.9722,56113.0
2021-03-16 12:00:00,53.32,53.32,53.27,53.29,27835.0,43.9722,43.9722,43.931,43.9475,27835.0
2021-03-16 12:05:00,53.29,53.45,53.29,53.42,50306.0,43.9475,44.0794,43.9475,44.0547,50306.0
2021-03-16 12:10:00,53.41,53.5,53.38,53.4,53346.0,44.0465,44.1207,44.0217,44.0382,53346.0
2021-03-16 12:15:00,53.4,53.49,53.34,53.37,47957.0,44.0382,44.1124,43.9887,44.0135,47957.0
2021-03-16 12:20:00,53.37,53.43,53.37,53.38,41856.0,44.0135,44.063,44.0135,44.0217,41856.0
2021-03-16 12:25:00,53.38,53.43,53.37,53.43,49809.0,44.0217,44.063,44.0135,44.063,49809.0
2021-03-16 12:30:00,53.43,53.48,53.42,53.45,31124.0,44.063,44.1042,44.0547,44.0794,31124.0
2021-03-16 12:35:00,53.45,53.51,53.41,53.5,42464.0,44.0794,44.1289,44.0465,44.1207,42464.0
2021-03-16 12:40:00,53.5,53.54,53.49,53.54,28710.0,44.1207,44.1537,44.1124,44.1537,28710.0
2021-03-16 12:45:00,53.54,53.56,53.5,53.53,45031.0,44.1537,44.1702,44.1207,44.1454,45031.0
2021-03-16 12:50:00,53.53,53.54,53.47,53.5,41356.0,44.1454,44.1537,44.0959,44.1207,41356.0
2021-03-16 12:55:00,53.5,53.52,53.48,53.52,23201.0,44.1207,44.1372,44.1042,44.1372,23201.0
2021-03-16 13:00:00,53.51,53.53,53.38,53.47,66419.0,44.1289,44.1454,44.0217,44.0959,66419.0
2021-03-16 13:05:00,53.47,53.56,53.47,53.49,41043.0,44.0959,44.1702,44.0959,44.1124,41043.0
2021-03-16 13:10:00,53.5,53.52,53.39,53.43,23847.0,44.1207,44.1372,44.03,44.063,23847.0
2021-03-16 13:15:00,53.43,53.46,53.42,53.44,26262.0,44.063,44.0877,44.0547,44.0712,26262.0
2021-03-16 13:20:00,53.45,53.47,53.37,53.42,36091.0,44.0794,44.0959,44.0135,44.0547,36091.0
2021-03-16 13:25:00,53.41,53.48,53.41,53.47,41987.0,44.0465,44.1042,44.0465,44.0959,41987.0
2021-03-16 13:30:00,53.48,53.52,53.46,53.52,43578.0,44.1042,44.1372,44.0877,44.1372,43578.0
2021-03-16 13:35:00,53.51,53.51,53.35,53.35,30808.0,44.1289,44.1289,43.997,43.997,30808.0
2021-03-16 13:40:00,53.35,53.43,53.35,53.42,25975.0,43.997,44.063,43.997,44.0547,25975.0
2021-03-16 13:45:00,53.42,53.46,53.39,53.45,38496.0,44.0547,44.0877,44.03,44.0794,38496.0
2021-03-16 13:50:00,53.46,53.47,53.34,53.4,32878.0,44.0877,44.0959,43.9887,44.0382,32878.0
2021-03-16 13:55:00,53.38,53.42,53.37,53.41,27542.0,44.0217,44.0547,44.0135,44.0465,27542.0
2021-03-16 14:00:00,53.42,53.51,53.38,53.51,30650.0,44.0547,44.1289,44.0217,44.1289,30650.0
2021-03-16 14:05:00,53.51,53.6,53.51,53.58,45571.0,44.1289,44.2032,44.1289,44.1867,45571.0
2021-03-16 14:10:00,53.57,53.59,53.48,53.57,61049.0,44.1784,44.1949,44.1042,44.1784,61049.0
2021-03-16 14:15:00,53.56,53.66,53.55,53.63,213454.0,44.1702,44.2526,44.1619,44.2279,213454.0
2021-03-16 14:20:00,53.62,53.63,53.48,53.53,209222.0,44.2196,44.2279,44.1042,44.1454,209222.0
2021-03-16 14:25:00,53.53,53.68,53.52,53.68,68210.0,44.1454,44.2691,44.1372,44.2691,68210.0
2021-03-16 14:30:00,53.67,53.75,53.65,53.71,82698.0,44.2609,44.3269,44.2444,44.2939,82698.0
2021-03-16 14:35:00,53.71,53.73,53.69,53.71,68479.0,44.2939,44.3104,44.2774,44.2939,68479.0
2021-03-16 14:40:00,53.71,53.72,53.67,53.68,217138.0,44.2939,44.3021,44.2609,44.2691,217138.0
2021-03-16 14:45:00,53.69,53.7,53.54,53.58,67540.0,44.2774,44.2856,44.1537,44.1867,67540.0
2021-03-16 14:50:00,53.58,53.65,53.57,53.64,56610.0,44.1867,44.2444,44.1784,44.2361,56610.0
2021-03-16 14:55:00,53.64,53.64,53.59,53.6,57977.0,44.2361,44.2361,44.1949,44.2032,57977.0
2021-03-16 15:00:00,53.6,53.67,53.56,53.63,56122.0,44.2032,44.2609,44.1702,44.2279,56122.0
2021-03-16 15:05:00,53.62,53.69,53.59,53.66,57443.0,44.2196,44.2774,44.1949,44.2526,57443.0
2021-03-16 15:10:00,53.66,53.68,53.64,53.67,51037.0,44.2526,44.2691,44.2361,44.2609,51037.0
2021-03-16 15:15:00,53.67,53.77,53.66,53.73,56801.0,44.2609,44.3433,44.2526,44.3104,56801.0
2021-03-16 15:20:00,53.73,53.75,53.69,53.7,75949.0,44.3104,44.3269,44.2774,44.2856,75949.0
2021-03-16 15:25:00,53.71,53.72,53.63,53.64,80561.0,44.2939,44.3021,44.2279,44.2361,80561.0
2021-03-16 15:30:00,53.64,53.72,53.62,53.66,137688.0,44.2361,44.3021,44.2196,44.2526,137688.0
2021-03-16 15:35:00,53.66,53.72,53.66,53.7,145957.0,44.2526,44.3021,44.2526,44.2856,145957.0
2021-03-16 15:40:00,53.7,53.73,53.62,53.66,121890.0,44.2856,44.3104,44.2196,44.2526,121890.0
2021-03-16 15:45:00,53.66,53.69,53.64,53.66,170897.0,44.2526,44.2774,44.2361,44.2526,170897.0
2021-03-16 15:50:00,53.66,53.73,53.59,53.67,268132.0,44.2526,44.3104,44.1949,44.2609,268132.0
2021-03-16 15:55:00,53.68,53.85,53.58,53.85,1114900.0,44.2691,44.4093,44.1867,44.4093,1114900.0
2021-03-17 09:30:00,54.31,54.49,54.07,54.48,171952.0,44.7887,44.9371,44.5908,44.9289,171952.0
2021-03-17 09:35:00,54.48,54.6,54.28,54.59,74985.0,44.9289,45.0278,44.7639,45.0196,74985.0
2021-03-17 09:40:00,54.6,54.69,54.33,54.39,82095.0,45.0278,45.1021,44.8052,44.8547,82095.0
2021-03-17 09:45:00,54.4,54.55,54.29,54.31,94752.0,44.8629,44.9866,44.7722,44.7887,94752.0
2021-03-17 09:50:00,54.3,54.32,54.12,54.26,76740.0,44.7804,44.7969,44.632,44.7474,76740.0
2021-03-17 09:55:00,54.23,54.31,54.15,54.15,52736.0,44.7227,44.7887,44.6567,44.6567,52736.0
2021-03-17 10:00:00,54.14,54.26,54.11,54.12,67722.0,44.6485,44.7474,44.6237,44.632,67722.0
2021-03-17 10:05:00,54.12,54.15,53.94,54.08,82511.0,44.632,44.6567,44.4835,44.599,82511.0
2021-03-17 10:10:00,54.07,54.18,54.02,54.1,67860.0,44.5908,44.6815,44.5495,44.6155,67860.0
2021-03-17 10:15:00,54.09,54.14,53.97,53.98,65323.0,44.6072,44.6485,44.5083,44.5165,65323.0
2021-03-17 10:20:00,53.97,54.0,53.87,53.98,74862.0,44.5083,44.533,44.4258,44.5165,74862.0
2021-03-17 10:25:00,53.99,54.09,53.94,53.98,43517.0,44.5248,44.6072,44.4835,44.5165,43517.0
2021-03-17 10:30:00,53.97,54.05,53.86,53.87,56165.0,44.5083,44.5743,44.4176,44.4258,56165.0
2021-03-17 10:35:00,53.88,53.96,53.78,53.88,56381.0,44.4341,44.5,44.3516,44.4341,56381.0
2021-03-17 10:40:00,53.85,53.95,53.78,53.78,61031.0,44.4093,44.4918,44.3516,44.3516,61031.0
2021-03-17 10:45:00,53.77,53.84,53.71,53.73,56388.0,44.3433,44.4011,44.2939,44.3104,56388.0
2021-03-17 10:50:00,53.73,53.84,53.71,53.8,77331.0,44.3104,44.4011,44.2939,44.3681,77331.0
2021-03-17 10:55:00,53.81,53.87,53.78,53.82,50692.0,44.3763,44.4258,44.3516,44.3846,50692.0
2021-03-17 11:00:00,53.82,53.97,53.81,53.97,84135.0,44.3846,44.5083,44.3763,44.5083,84135.0
2021-03-17 11:05:00,53.96,54.1,53.96,54.09,68180.0,44.5,44.6155,44.5,44.6072,68180.0
2021-03-17 11:10:00,54.1,54.15,54.08,54.13,52093.0,44.6155,44.6567,44.599,44.6402,52093.0
2021-03-17 11:15:00,54.13,54.18,54.03,54.03,45483.0,44.6402,44.6815,44.5578,44.5578,45483.0
2021-03-17 11:20:00,54.02,54.12,54.01,54.08,39552.0,44.5495,44.632,44.5413,44.599,39552.0
2021-03-17 11:25:00,54.08,54.15,54.07,54.09,40007.0,44.599,44.6567,44.5908,44.6072,40007.0
2021-03-17 11:30:00,54.1,54.16,54.08,54.13,32131.0,44.6155,44.665,44.599,44.6402,32131.0
2021-03-17 11:35:00,54.13,54.26,54.12,54.22,45016.0,44.6402,44.7474,44.632,44.7145,45016.0
2021-03-17 11:40:00,54.23,54.34,54.22,54.28,44000.0,44.7227,44.8134,44.7145,44.7639,44000.0
2021-03-17 11:45:00,54.28,54.32,54.25,54.25,33549.0,44.7639,44.7969,44.7392,44.7392,33549.0
2021-03-17 11:50:00,54.26,54.28,54.23,54.25,36181.0,44.7474,44.7639,44.7227,44.7392,36181.0
2021-03-17 11:55:00,54.24,54.32,54.24,54.28,32677.0,44.731,44.7969,44.731,44.7639,32677.0
2021-03-17 12:00:00,54.29,54.38,54.28,54.37,42625.0,44.7722,44.8464,44.7639,44.8382,42625.0
2021-03-17 12:05:00,54.38,54.43,54.35,54.4,48331.0,44.8464,44.8876,44.8217,44.8629,48331.0
2021-03-17 12:10:00,54.4,54.4,54.33,54.39,59522.0,44.8629,44.8629,44.8052,44.8547,59522.0
2021-03-17 12:15:00,54.39,54.4,54.27,54.29,48142.0,44.8547,44.8629,44.7557,44.7722,48142.0
2021-03-17 12:20:00,54.3,54.3,54.16,54.21,40955.0,44.7804,44.7804,44.665,44.7062,40955.0
2021-03-17 12:25:00,54.21,54.22,54.07,54.11,71848.0,44.7062,44.7145,44.5908,44.6237,71848.0
2021-03-17 12:30:00,54.1,54.15,54.03,54.05,66347.0,44.6155,44.6567,44.5578,44.5743,66347.0
2021-03-17 12:35:00,54.05,54.12,53.98,54.11,133009.0,44.5743,44.632,44.5165,44.6237,133009.0
2021-03-17 12:40:00,54.1,54.13,54.07,54.08,48219.0,44.6155,44.6402,44.5908,44.599,48219.0
2021-03-17 12:45:00,54.08,54.1,54.05,54.09,62124.0,44.599,44.6155,44.5743,44.6072,62124.0
2021-03-17 12:50:00,54.1,54.18,54.08,54.15,37577.0,44.6155,44.6815,44.599,44.6567,37577.0
2021-03-17 12:55:00,54.15,54.16,54.09,54.15,40076.0,44.6567,44.665,44.6072,44.6567,40076.0
2021-03-17 13:00:00,54.16,54.16,54.07,54.08,57670.0,44.665,44.665,44.5908,44.599,57670.0
2021-03-17 13:05:00,54.09,54.15,54.07,54.14,33344.0,44.6072,44.6567,44.5908,44.6485,33344.0
2021-03-17 13:10:00,54.14,54.15,54.09,54.13,29824.0,44.6485,44.6567,44.6072,44.6402,29824.0
2021-03-17 13:15:00,54.13,54.13,54.0,54.01,53439.0,44.6402,44.6402,44.533,44.5413,53439.0
2021-03-17 13:20:00,54.01,54.05,53.99,54.04,46473.0,44.5413,44.5743,44.5248,44.566,46473.0
2021-03-17 13:25:00,54.03,54.06,53.97,53.98,43404.0,44.5578,44.5825,44.5083,44.5165,43404.0
2021-03-17 13:30:00,53.98,54.01,53.94,54.0,69015.0,44.5165,44.5413,44.4835,44.533,69015.0
2021-03-17 13:35:00,54.0,54.04,53.98,54.0,132114.0,44.533,44.566,44.5165,44.533,132114.0
2021-03-17 13:40:00,53.99,54.04,53.95,53.98,24086.0,44.5248,44.566,44.4918,44.5165,24086.0
2021-03-17 13:45:00,53.98,54.03,53.96,54.01,26427.0,44.5165,44.5578,44.5,44.5413,26427.0
2021-03-17 13:50:00,54.0,54.04,53.98,54.0,37683.0,44.533,44.566,44.5165,44.533,37683.0
2021-03-17 13:55:00,54.0,54.05,53.99,54.05,34949.0,44.533,44.5743,44.5248,44.5743,34949.0
2021-03-17 14:00:00,54.06,54.22,53.89,54.18,86229.0,44.5825,44.7145,44.4423,44.6815,86229.0
2021-03-17 14:05:00,54.18,54.39,54.16,54.39,60526.0,44.6815,44.8547,44.665,44.8547,60526.0
2021-03-17 14:10:00,54.38,54.53,54.37,54.39,104912.0,44.8464,44.9701,44.8382,44.8547,104912.0
2021-03-17 14:15:00,54.4,54.42,54.15,54.15,73135.0,44.8629,44.8794,44.6567,44.6567,73135.0
2021-03-17 14:20:00,54.13,54.13,53.97,54.04,78477.0,44.6402,44.6402,44.5083,44.566,78477.0
2021-03-17 14:25:00,54.03,54.13,53.99,54.0,61136.0,44.5578,44.6402,44.5248,44.533,61136.0
2021-03-17 14:30:00,54.0,54.14,53.98,54.13,70503.0,44.533,44.6485,44.5165,44.6402,70503.0
2021-03-17 14:35:00,54.13,54.29,54.09,54.14,92977.0,44.6402,44.7722,44.6072,44.6485,92977.0
2021-03-17 14:40:00,54.16,54.17,54.01,54.01,75212.0,44.665,44.6732,44.5413,44.5413,75212.0
2021-03-17 14:45:00,54.01,54.11,53.94,54.1,75222.0,44.5413,44.6237,44.4835,44.6155,75222.0
2021-03-17 14:50:00,54.11,54.18,54.01,54.12,64931.0,44.6237,44.6815,44.5413,44.632,64931.0
2021-03-17 14:55:00,54.12,54.15,54.01,54.03,67920.0,44.632,44.6567,44.5413,44.5578,67920.0
2021-03-17 15:00:00,54.03,54.05,53.96,53.97,85427.0,44.5578,44.5743,44.5,44.5083,85427.0
2021-03-17 15:05:00,53.97,54.0,53.88,53.94,60569.0,44.5083,44.533,44.4341,44.4835,60569.0
2021-03-17 15:10:00,53.93,53.94,53.83,53.91,99093.0,44.4753,44.4835,44.3928,44.4588,99093.0
2021-03-17 15:15:00,53.92,53.99,53.9,53.91,57283.0,44.4671,44.5248,44.4506,44.4588,57283.0
2021-03-17 15:20:00,53.9,53.95,53.89,53.93,60199.0,44.4506,44.4918,44.4423,44.4753,60199.0
2021-03-17 15:25:00,53.92,54.02,53.92,54.0,67733.0,44.4671,44.5495,44.4671,44.533,67733.0
2021-03-17 15:30:00,53.99,54.16,53.99,54.14,72278.0,44.5248,44.665,44.5248,44.6485,72278.0
2021-03-17 15:35:00,54.13,54.2,54.09,54.16,100773.0,44.6402,44.698,44.6072,44.665,100773.0
2021-03-17 15:40:00,54.15,54.21,54.07,54.1,120293.0,44.6567,44.7062,44.5908,44.6155,120293.0
2021-03-17 15:45:00,54.11,54.24,54.09,54.22,133656.0,44.6237,44.731,44.6072,44.7145,133656.0
2021-03-17 15:50:00,54.22,54.32,54.15,54.32,187101.0,44.7145,44.7969,44.6567,44.7969,187101.0
2021-03-17 15:55:00,54.32,54.5,54.32,54.47,570671.0,44.7969,44.9454,44.7969,44.9206,570671.0
2021-03-18 09:30:00,55.0,55.43,54.93,55.34,399626.0,45.3577,45.7123,45.3,45.6381,399626.0
2021-03-18 09:35:00,55.34,55.86,55.28,55.81,163274.0,45.6381,46.0669,45.5886,46.0257,163274.0
2021-03-18 09:40:00,55.83,55.93,55.73,55.86,173178.0,46.0422,46.1247,45.9597,46.0669,173178.0
2021-03-18 09:45:00,55.85,56.03,55.66,55.82,206844.0,46.0587,46.2071,45.902,46.034,206844.0
2021-03-18 09:50:00,55.81,55.99,55.77,55.95,138580.0,46.0257,46.1742,45.9927,46.1412,138580.0
2021-03-18 09:55:00,55.94,56.06,55.87,55.91,126610.0,46.1329,46.2319,46.0752,46.1082,126610.0
2021-03-18 10:00:00,55.92,55.97,55.65,55.71,95505.0,46.1164,46.1577,45.8938,45.9432,95505.0
2021-03-18 10:05:00,55.72,56.03,55.7,56.03,100082.0,45.9515,46.2071,45.935,46.2071,100082.0
2021-03-18 10:10:00,56.03,56.1,55.89,56.1,99639.0,46.2071,46.2649,46.0917,46.2649,99639.0
2021-03-18 10:15:00,56.09,56.23,56.07,56.23,152287.0,46.2566,46.3721,46.2401,46.3721,152287.0
2021-03-18 10:20:00,56.22,56.38,56.2,56.31,102777.0,46.3638,46.4958,46.3473,46.438,102777.0
2021-03-18 10:25:00,56.31,56.64,56.31,56.57,181162.0,46.438,46.7102,46.438,46.6525,181162.0
2021-03-18 10:30:00,56.57,56.7,56.48,56.68,112407.0,46.6525,46.7597,46.5782,46.7432,112407.0
2021-03-18 10:35:00,56.68,56.74,56.45,56.55,148652.0,46.7432,46.7927,46.5535,46.636,148652.0
2021-03-18 10:40:00,56.54,56.63,56.33,56.38,129117.0,46.6277,46.7019,46.4545,46.4958,129117.0
2021-03-18 10:45:00,56.38,56.53,56.36,56.53,138643.0,46.4958,46.6195,46.4793,46.6195,138643.0
2021-03-18 10:50:00,56.53,56.59,56.29,56.34,88329.0,46.6195,46.669,46.4216,46.4628,88329.0
2021-03-18 10:55:00,56.36,56.42,56.28,56.3,95235.0,46.4793,46.5288,46.4133,46.4298,95235.0
2021-03-18 11:00:00,56.3,56.43,56.19,56.38,124933.0,46.4298,46.537,46.3391,46.4958,124933.0
2021-03-18 11:05:00,56.38,56.62,56.38,56.57,69811.0,46.4958,46.6937,46.4958,46.6525,69811.0
2021-03-18 11:10:00,56.57,56.71,56.55,56.64,126521.0,46.6525,46.7679,46.636,46.7102,126521.0
2021-03-18 11:15:00,56.64,56.78,56.62,56.72,117163.0,46.7102,46.8257,46.6937,46.7762,117163.0
2021-03-18 11:20:00,56.71,56.79,56.69,56.76,73363.0,46.7679,46.8339,46.7514,46.8092,73363.0
2021-03-18 11:25:00,56.76,56.76,56.62,56.69,88810.0,46.8092,46.8092,46.6937,46.7514,88810.0
2021-03-18 11:30:00,56.69,56.83,56.63,56.77,70505.0,46.7514,46.8669,46.7019,46.8174,70505.0
2021-03-18 11:35:00,56.78,56.81,56.68,56.75,58822.0,46.8257,46.8504,46.7432,46.8009,58822.0
2021-03-18 11:40:00,56.76,56.87,56.76,56.86,65627.0,46.8092,46.8999,46.8092,46.8916,65627.0
2021-03-18 11:45:00,56.86,56.9,56.83,56.85,54840.0,46.8916,46.9246,46.8669,46.8834,54840.0
2021-03-18 11:50:00,56.85,56.97,56.85,56.91,53808.0,46.8834,46.9823,46.8834,46.9329,53808.0
2021-03-18 11:55:00,56.91,57.02,56.9,56.96,94042.0,46.9329,47.0236,46.9246,46.9741,94042.0
2021-03-18 12:00:00,56.96,57.02,56.94,57.01,64439.0,46.9741,47.0236,46.9576,47.0153,64439.0
2021-03-18 12:05:00,57.0,57.02,56.91,56.94,63814.0,47.0071,47.0236,46.9329,46.9576,63814.0
2021-03-18 12:10:00,56.94,56.98,56.87,56.9,78513.0,46.9576,46.9906,46.8999,46.9246,78513.0
2021-03-18 12:15:00,56.91,56.94,56.74,56.82,107884.0,46.9329,46.9576,46.7927,46.8586,107884.0
2021-03-18 12:20:00,56.82,56.86,56.77,56.8,40533.0,46.8586,46.8916,46.8174,46.8421,40533.0
2021-03-18 12:25:00,56.8,56.9,56.78,56.84,72405.0,46.8421,46.9246,46.8257,46.8751,72405.0
2021-03-18 12:30:00,56.84,56.91,56.8,56.84,104841.0,46.8751,46.9329,46.8421,46.8751,104841.0
2021-03-18 12:35:00,56.84,56.98,56.77,56.98,66567.0,46.8751,46.9906,46.8174,46.9906,66567.0
2021-03-18 12:40:00,56.99,57.02,56.87,56.89,46709.0,46.9988,47.0236,46.8999,46.9164,46709.0
2021-03-18 12:45:00,56.9,56.92,56.8,56.8,45843.0,46.9246,46.9411,46.8421,46.8421,45843.0
2021-03-18 12:50:00,56.8,56.8,56.65,56.66,49729.0,46.8421,46.8421,46.7184,46.7267,49729.0
2021-03-18 12:55:00,56.66,56.66,56.5,56.55,86481.0,46.7267,46.7267,46.5947,46.636,86481.0
2021-03-18 13:00:00,56.55,56.7,56.54,56.69,55982.0,46.636,46.7597,46.6277,46.7514,55982.0
2021-03-18 13:05:00,56.69,56.78,56.69,56.7,58920.0,46.7514,46.8257,46.7514,46.7597,58920.0
2021-03-18 13:10:00,56.7,56.77,56.65,56.68,52389.0,46.7597,46.8174,46.7184,46.7432,52389.0
2021-03-18 13:15:00,56.68,56.73,56.66,56.68,72236.0,46.7432,46.7844,46.7267,46.7432,72236.0
2021-03-18 13:20:00,56.67,56.74,56.67,56.68,162553.0,46.7349,46.7927,46.7349,46.7432,162553.0
2021-03-18 13:25:00,56.69,56.71,56.61,56.64,48979.0,46.7514,46.7679,46.6855,46.7102,48979.0
2021-03-18 13:30:00,56.64,56.72,56.61,56.71,41678.0,46.7102,46.7762,46.6855,46.7679,41678.0
2021-03-18 13:35:00,56.71,56.73,56.69,56.73,55445.0,46.7679,46.7844,46.7514,46.7844,55445.0
2021-03-18 13:40:00,56.73,56.74,56.69,56.73,99271.0,46.7844,46.7927,46.7514,46.7844,99271.0
2021-03-18 13:45:00,56.73,56.76,56.71,56.73,47430.0,46.7844,46.8092,46.7679,46.7844,47430.0
2021-03-18 13:50:00,56.73,56.8,56.72,56.8,36416.0,46.7844,46.8421,46.7762,46.8421,36416.0
2021-03-18 13:55:00,56.8,56.8,56.67,56.71,40900.0,46.8421,46.8421,46.7349,46.7679,40900.0
2021-03-18 14:00:00,56.71,56.71,56.63,56.68,51021.0,46.7679,46.7679,46.7019,46.7432,51021.0
2021-03-18 14:05:00,56.68,56.68,56.61,56.65,73363.0,46.7432,46.7432,46.6855,46.7184,73363.0
2021-03-18 14:10:00,56.64,56.67,56.57,56.59,91273.0,46.7102,46.7349,46.6525,46.669,91273.0
2021-03-18 14:15:00,56.59,56.59,56.47,56.51,90575.0,46.669,46.669,46.57,46.603,90575.0
2021-03-18 14:20:00,56.5,56.57,56.47,56.54,57578.0,46.5947,46.6525,46.57,46.6277,57578.0
2021-03-18 14:25:00,56.53,56.6,56.5,56.57,68757.0,46.6195,46.6772,46.5947,46.6525,68757.0
2021-03-18 14:30:00,56.56,56.63,56.47,56.49,91258.0,46.6442,46.7019,46.57,46.5865,91258.0
2021-03-18 14:35:00,56.48,56.5,56.35,56.45,100080.0,46.5782,46.5947,46.471,46.5535,100080.0
2021-03-18 14:40:00,56.45,56.45,56.27,56.34,77119.0,46.5535,46.5535,46.4051,46.4628,77119.0
2021-03-18 14:45:00,56.36,56.51,56.35,56.5,66547.0,46.4793,46.603,46.471,46.5947,66547.0
2021-03-18 14:50:00,56.51,56.55,56.41,56.52,68516.0,46.603,46.636,46.5205,46.6112,68516.0
2021-03-18 14:55:00,56.53,56.57,56.48,56.53,71491.0,46.6195,46.6525,46.5782,46.6195,71491.0
2021-03-18 15:00:00,56.53,56.59,56.46,56.51,100423.0,46.6195,46.669,46.5618,46.603,100423.0
2021-03-18 15:05:00,56.52,56.53,56.4,56.42,128802.0,46.6112,46.6195,46.5123,46.5288,128802.0
2021-03-18 15:10:00,56.42,56.51,56.42,56.5,93127.0,46.5288,46.603,46.5288,46.5947,93127.0
2021-03-18 15:15:00,56.5,56.52,56.45,56.46,123578.0,46.5947,46.6112,46.5535,46.5618,123578.0
2021-03-18 15:20:00,56.47,56.5,56.19,56.23,138308.0,46.57,46.5947,46.3391,46.3721,138308.0
2021-03-18 15:25:00,56.24,56.28,56.17,56.23,106021.0,46.3803,46.4133,46.3226,46.3721,106021.0
2021-03-18 15:30:00,56.23,56.27,56.04,56.04,142678.0,46.3721,46.4051,46.2154,46.2154,142678.0
2021-03-18 15:35:00,56.05,56.1,55.97,56.02,186413.0,46.2236,46.2649,46.1577,46.1989,186413.0
2021-03-18 15:40:00,56.02,56.07,56.0,56.01,233015.0,46.1989,46.2401,46.1824,46.1906,233015.0
2021-03-18 15:45:00,56.01,56.03,55.86,55.96,337071.0,46.1906,46.2071,46.0669,46.1494,337071.0
2021-03-18 15:50:00,55.96,56.07,55.93,56.02,353780.0,46.1494,46.2401,46.1247,46.1989,353780.0
2021-03-18 15:55:00,56.02,56.28,56.01,56.27,783404.0,46.1989,46.4133,46.1906,46.4051,783404.0
2021-03-19 09:30:00,55.8,55.87,55.2,55.39,1480466.0,46.0175,46.0752,45.5226,45.6793,1480466.0
2021-03-19 09:35:00,55.39,55.54,55.27,55.47,244221.0,45.6793,45.803,45.5804,45.7453,244221.0
2021-03-19 09:40:00,55.48,55.48,55.14,55.42,218164.0,45.7536,45.7536,45.4732,45.7041,218164.0
2021-03-19 09:45:00,55.42,55.54,55.15,55.28,229896.0,45.7041,45.803,45.4814,45.5886,229896.0
2021-03-19 09:50:00,55.29,55.95,55.29,55.85,186759.0,45.5969,46.1412,45.5969,46.0587,186759.0
2021-03-19 09:55:00,55.86,55.86,55.59,55.76,113332.0,46.0669,46.0669,45.8443,45.9845,113332.0
2021-03-19 10:00:00,55.75,55.85,55.7,55.79,94486.0,45.9762,46.0587,45.935,46.0092,94486.0
2021-03-19 10:05:00,55.79,55.79,55.59,55.7,85321.0,46.0092,46.0092,45.8443,45.935,85321.0
2021-03-19 10:10:00,55.7,55.75,55.5,55.74,393351.0,45.935,45.9762,45.7701,45.968,393351.0
2021-03-19 10:15:00,55.73,55.75,55.54,55.72,83499.0,45.9597,45.9762,45.803,45.9515,83499.0
2021-03-19 10:20:00,55.73,55.82,55.5,55.52,75948.0,45.9597,46.034,45.7701,45.7865,75948.0
2021-03-19 10:25:00,55.52,55.54,55.41,55.43,145778.0,45.7865,45.803,45.6958,45.7123,145778.0
2021-03-19 10:30:00,55.43,55.49,55.18,55.23,78115.0,45.7123,45.7618,45.5062,45.5474,78115.0
2021-03-19 10:35:00,55.22,55.31,55.11,55.13,130990.0,45.5391,45.6134,45.4484,45.4649,130990.0
2021-03-19 10:40:00,55.13,55.14,54.85,55.03,236336.0,45.4649,45.4732,45.234,45.3825,236336.0
2021-03-19 10:45:00,55.03,55.23,55.01,55.22,83203.0,45.3825,45.5474,45.366,45.5391,83203.0
2021-03-19 10:50:00,55.22,55.31,55.21,55.24,119455.0,45.5391,45.6134,45.5309,45.5556,119455.0
2021-03-19 10:55:00,55.23,55.38,55.13,55.35,76595.0,45.5474,45.6711,45.4649,45.6464,76595.0
2021-03-19 11:00:00,55.35,55.36,55.18,55.28,82101.0,45.6464,45.6546,45.5062,45.5886,82101.0
2021-03-19 11:05:00,55.27,55.39,55.25,55.31,88568.0,45.5804,45.6793,45.5639,45.6134,88568.0
2021-03-19 11:10:00,55.31,55.36,55.22,55.35,69692.0,45.6134,45.6546,45.5391,45.6464,69692.0
2021-03-19 11:15:00,55.35,55.38,55.2,55.36,81189.0,45.6464,45.6711,45.5226,45.6546,81189.0
2021-03-19 11:20:00,55.35,55.37,55.25,55.26,46420.0,45.6464,45.6628,45.5639,45.5721,46420.0
2021-03-19 11:25:00,55.26,55.39,55.19,55.23,126279.0,45.5721,45.6793,45.5144,45.5474,126279.0
2021-03-19 11:30:00,55.23,55.51,55.23,55.5,82429.0,45.5474,45.7783,45.5474,45.7701,82429.0
2021-03-19 11:35:00,55.49,55.59,55.43,55.58,51801.0,45.7618,45.8443,45.7123,45.836,51801.0
2021-03-19 11:40:00,55.57,55.69,55.56,55.68,42113.0,45.8278,45.9267,45.8195,45.9185,42113.0
2021-03-19 11:45:00,55.68,55.78,55.66,55.73,83669.0,45.9185,46.001,45.902,45.9597,83669.0
2021-03-19 11:50:00,55.72,55.83,55.7,55.83,71513.0,45.9515,46.0422,45.935,46.0422,71513.0
2021-03-19 11:55:00,55.84,55.93,55.81,55.85,46818.0,46.0504,46.1247,46.0257,46.0587,46818.0
2021-03-19 12:00:00,55.84,55.91,55.84,55.89,41798.0,46.0504,46.1082,46.0504,46.0917,41798.0
2021-03-19 12:05:00,55.89,55.91,55.82,55.84,50328.0,46.0917,46.1082,46.034,46.0504,50328.0
2021-03-19 12:10:00,55.83,55.86,55.78,55.82,47852.0,46.0422,46.0669,46.001,46.034,47852.0
2021-03-19 12:15:00,55.82,55.84,55.76,55.8,46779.0,46.034,46.0504,45.9845,46.0175,46779.0
2021-03-19 12:20:00,55.79,55.89,55.77,55.85,70406.0,46.0092,46.0917,45.9927,46.0587,70406.0
2021-03-19 12:25:00,55.85,55.92,55.8,55.81,47373.0,46.0587,46.1164,46.0175,46.0257,47373.0
2021-03-19 12:30:00,55.82,55.84,55.65,55.67,56634.0,46.034,46.0504,45.8938,45.9103,56634.0
2021-03-19 12:35:00,55.66,55.7,55.6,55.69,47856.0,45.902,45.935,45.8525,45.9267,47856.0
2021-03-19 12:40:00,55.68,55.78,55.67,55.75,46637.0,45.9185,46.001,45.9103,45.9762,46637.0
2021-03-19 12:45:00,55.76,55.78,55.71,55.75,40072.0,45.9845,46.001,45.9432,45.9762,40072.0
2021-03-19 12:50:00,55.75,55.83,55.73,55.78,40835.0,45.9762,46.0422,45.9597,46.001,40835.0
2021-03-19 12:55:00,55.77,55.79,55.7,55.74,43047.0,45.9927,46.0092,45.935,45.968,43047.0
2021-03-19 13:00:00,55.73,55.74,55.65,55.71,54620.0,45.9597,45.968,45.8938,45.9432,54620.0
2021-03-19 13:05:00,55.7,55.76,55.7,55.75,34257.0,45.935,45.9845,45.935,45.9762,34257.0
2021-03-19 13:10:00,55.76,55.82,55.72,55.82,33040.0,45.9845,46.034,45.9515,46.034,33040.0
2021-03-19 13:15:00,55.83,55.84,55.76,55.83,41543.0,46.0422,46.0504,45.9845,46.0422,41543.0
2021-03-19 13:20:00,55.83,55.86,55.79,55.8,89595.0,46.0422,46.0669,46.0092,46.0175,89595.0
2021-03-19 13:25:00,55.81,55.82,55.7,55.71,42424.0,46.0257,46.034,45.935,45.9432,42424.0
2021-03-19 13:30:00,55.71,55.73,55.56,55.62,52548.0,45.9432,45.9597,45.8195,45.869,52548.0
2021-03-19 13:35:00,55.63,55.65,55.55,55.58,77274.0,45.8773,45.8938,45.8113,45.836,77274.0
2021-03-19 13:40:00,55.59,55.69,55.55,55.63,47955.0,45.8443,45.9267,45.8113,45.8773,47955.0
2021-03-19 13:45:00,55.63,55.67,55.62,55.63,60455.0,45.8773,45.9103,45.869,45.8773,60455.0
2021-03-19 13:50:00,55.63,55.67,55.58,55.62,44119.0,45.8773,45.9103,45.836,45.869,44119.0
2021-03-19 13:55:00,55.62,55.68,55.56,55.66,68599.0,45.869,45.9185,45.8195,45.902,68599.0
2021-03-19 14:00:00,55.66,55.78,55.61,55.65,53403.0,45.902,46.001,45.8608,45.8938,53403.0
2021-03-19 14:05:00,55.65,55.68,55.59,55.6,61775.0,45.8938,45.9185,45.8443,45.8525,61775.0
2021-03-19 14:10:00,55.6,55.62,55.55,55.56,85981.0,45.8525,45.869,45.8113,45.8195,85981.0
2021-03-19 14:15:00,55.56,55.63,55.5,55.51,73783.0,45.8195,45.8773,45.7701,45.7783,73783.0
2021-03-19 14:20:00,55.52,55.54,55.4,55.4,41040.0,45.7865,45.803,45.6876,45.6876,41040.0
2021-03-19 14:25:00,55.4,55.4,55.26,55.3,65936.0,45.6876,45.6876,45.5721,45.6051,65936.0
2021-03-19 14:30:00,55.31,55.41,55.3,55.32,64452.0,45.6134,45.6958,45.6051,45.6216,64452.0
2021-03-19 14:35:00,55.33,55.39,55.31,55.33,117516.0,45.6299,45.6793,45.6134,45.6299,117516.0
2021-03-19 14:40:00,55.33,55.45,55.33,55.43,43497.0,45.6299,45.7288,45.6299,45.7123,43497.0
2021-03-19 14:45:00,55.43,55.48,55.42,55.45,71356.0,45.7123,45.7536,45.7041,45.7288,71356.0
2021-03-19 14:50:00,55.45,55.46,55.37,55.39,77899.0,45.7288,45.7371,45.6628,45.6793,77899.0
2021-03-19 14:55:00,55.39,55.52,55.38,55.51,65129.0,45.6793,45.7865,45.6711,45.7783,65129.0
2021-03-19 15:00:00,55.51,55.55,55.44,55.45,91819.0,45.7783,45.8113,45.7206,45.7288,91819.0
2021-03-19 15:05:00,55.45,55.46,55.33,55.35,99137.0,45.7288,45.7371,45.6299,45.6464,99137.0
2021-03-19 15:10:00,55.35,55.44,55.34,55.41,120077.0,45.6464,45.7206,45.6381,45.6958,120077.0
2021-03-19 15:15:00,55.41,55.41,55.32,55.34,98080.0,45.6958,45.6958,45.6216,45.6381,98080.0
2021-03-19 15:20:00,55.34,55.38,55.22,55.23,96501.0,45.6381,45.6711,45.5391,45.5474,96501.0
2021-03-19 15:25:00,55.23,55.3,55.22,55.27,116980.0,45.5474,45.6051,45.5391,45.5804,116980.0
2021-03-19 15:30:00,55.27,55.28,55.16,55.25,121447.0,45.5804,45.5886,45.4897,45.5639,121447.0
2021-03-19 15:35:00,55.26,55.4,55.24,55.29,242149.0,45.5721,45.6876,45.5556,45.5969,242149.0
2021-03-19 15:40:00,55.29,55.31,55.13,55.13,192845.0,45.5969,45.6134,45.4649,45.4649,192845.0
2021-03-19 15:45:00,55.12,55.33,55.08,55.3,384465.0,45.4567,45.6299,45.4237,45.6051,384465.0
2021-03-19 15:50:00,55.36,55.66,55.3,55.48,627873.0,45.6546,45.902,45.6051,45.7536,627873.0
2021-03-19 15:55:00,55.48,55.68,55.16,55.25,1811182.0,45.7536,45.9185,45.4897,45.5639,1811182.0
2021-03-22 09:30:00,55.0,55.0,54.53,54.59,266023.0,45.3577,45.3577,44.9701,45.0196,266023.0
2021-03-22 09:35:00,54.59,54.82,54.52,54.79,137172.0,45.0196,45.2093,44.9619,45.1845,137172.0
2021-03-22 09:40:00,54.77,54.82,54.61,54.72,111511.0,45.168,45.2093,45.0361,45.1268,111511.0
2021-03-22 09:45:00,54.74,54.82,54.59,54.79,108330.0,45.1433,45.2093,45.0196,45.1845,108330.0
2021-03-22 09:50:00,54.79,54.93,54.67,54.7,103790.0,45.1845,45.3,45.0856,45.1103,103790.0
2021-03-22 09:55:00,54.69,54.69,54.45,54.52,99277.0,45.1021,45.1021,44.9041,44.9619,99277.0
2021-03-22 10:00:00,54.54,54.66,54.48,54.66,62409.0,44.9784,45.0773,44.9289,45.0773,62409.0
2021-03-22 10:05:00,54.67,54.72,54.52,54.54,62980.0,45.0856,45.1268,44.9619,44.9784,62980.0
2021-03-22 10:10:00,54.55,54.61,54.47,54.59,92601.0,44.9866,45.0361,44.9206,45.0196,92601.0
2021-03-22 10:15:00,54.58,54.62,54.43,54.49,50747.0,45.0113,45.0443,44.8876,44.9371,50747.0
2021-03-22 10:20:00,54.49,54.51,54.29,54.31,68250.0,44.9371,44.9536,44.7722,44.7887,68250.0
2021-03-22 10:25:00,54.3,54.4,54.2,54.27,72998.0,44.7804,44.8629,44.698,44.7557,72998.0
2021-03-22 10:30:00,54.27,54.38,54.25,54.28,104211.0,44.7557,44.8464,44.7392,44.7639,104211.0
2021-03-22 10:35:00,54.28,54.3,54.19,54.3,56041.0,44.7639,44.7804,44.6897,44.7804,56041.0
2021-03-22 10:40:00,54.28,54.42,54.28,54.41,37641.0,44.7639,44.8794,44.7639,44.8711,37641.0
2021-03-22 10:45:00,54.41,54.5,54.32,54.35,48443.0,44.8711,44.9454,44.7969,44.8217,48443.0
2021-03-22 10:50:00,54.36,54.37,54.18,54.24,54967.0,44.8299,44.8382,44.6815,44.731,54967.0
2021-03-22 10:55:00,54.25,54.29,54.19,54.21,50846.0,44.7392,44.7722,44.6897,44.7062,50846.0
2021-03-22 11:00:00,54.21,54.37,54.17,54.3,59580.0,44.7062,44.8382,44.6732,44.7804,59580.0
2021-03-22 11:05:00,54.31,54.35,54.21,54.25,31708.0,44.7887,44.8217,44.7062,44.7392,31708.0
2021-03-22 11:10:00,54.24,54.27,54.11,54.16,53757.0,44.731,44.7557,44.6237,44.665,53757.0
2021-03-22 11:15:00,54.14,54.18,54.1,54.16,75274.0,44.6485,44.6815,44.6155,44.665,75274.0
2021-03-22 11:20:00,54.16,54.23,54.07,54.09,35783.0,44.665,44.7227,44.5908,44.6072,35783.0
2021-03-22 11:25:00,54.09,54.12,54.03,54.1,46873.0,44.6072,44.632,44.5578,44.6155,46873.0
2021-03-22 11:30:00,54.09,54.21,54.07,54.2,39909.0,44.6072,44.7062,44.5908,44.698,39909.0
2021-03-22 11:35:00,54.19,54.24,54.12,54.13,40988.0,44.6897,44.731,44.632,44.6402,40988.0
2021-03-22 11:40:00,54.12,54.32,54.09,54.3,104844.0,44.632,44.7969,44.6072,44.7804,104844.0
2021-03-22 11:45:00,54.3,54.31,54.23,54.24,56624.0,44.7804,44.7887,44.7227,44.731,56624.0
2021-03-22 11:50:00,54.25,54.28,54.15,54.18,62670.0,44.7392,44.7639,44.6567,44.6815,62670.0
2021-03-22 11:55:00,54.16,54.29,54.16,54.24,58228.0,44.665,44.7722,44.665,44.731,58228.0
2021-03-22 12:00:00,54.24,54.24,54.15,54.16,58374.0,44.731,44.731,44.6567,44.665,58374.0
2021-03-22 12:05:00,54.15,54.15,53.98,53.98,98823.0,44.6567,44.6567,44.5165,44.5165,98823.0
2021-03-22 12:10:00,53.99,54.01,53.91,53.92,49371.0,44.5248,44.5413,44.4588,44.4671,49371.0
2021-03-22 12:15:00,53.92,53.98,53.89,53.94,53343.0,44.4671,44.5165,44.4423,44.4835,53343.0
2021-03-22 12:20:00,53.95,53.95,53.83,53.87,52860.0,44.4918,44.4918,44.3928,44.4258,52860.0
2021-03-22 12:25:00,53.87,53.91,53.84,53.89,49933.0,44.4258,44.4588,44.4011,44.4423,49933.0
2021-03-22 12:30:00,53.9,53.96,53.89,53.95,38109.0,44.4506,44.5,44.4423,44.4918,38109.0
2021-03-22 12:35:00,53.96,54.02,53.92,53.92,31894.0,44.5,44.5495,44.4671,44.4671,31894.0
2021-03-22 12:40:00,53.91,53.95,53.89,53.94,35168.0,44.4588,44.4918,44.4423,44.4835,35168.0
2021-03-22 12:45:00,53.95,54.03,53.94,54.02,39268.0,44.4918,44.5578,44.4835,44.5495,39268.0
2021-03-22 12:50:00,54.01,54.03,53.98,54.01,47778.0,44.5413,44.5578,44.5165,44.5413,47778.0
2021-03-22 12:55:00,54.01,54.04,53.98,54.04,35143.0,44.5413,44.566,44.5165,44.566,35143.0
2021-03-22 13:00:00,54.05,54.05,53.98,53.99,26483.0,44.5743,44.5743,44.5165,44.5248,26483.0
2021-03-22 13:05:00,53.99,54.02,53.9,53.93,57481.0,44.5248,44.5495,44.4506,44.4753,57481.0
2021-03-22 13:10:00,53.93,54.1,53.92,54.05,40827.0,44.4753,44.6155,44.4671,44.5743,40827.0
2021-03-22 13:15:00,54.05,54.1,54.02,54.1,25087.0,44.5743,44.6155,44.5495,44.6155,25087.0
2021-03-22 13:20:00,54.1,54.16,54.1,54.15,25245.0,44.6155,44.665,44.6155,44.6567,25245.0
2021-03-22 13:25:00,54.15,54.15,54.06,54.11,45519.0,44.6567,44.6567,44.5825,44.6237,45519.0
2021-03-22 13:30:00,54.12,54.19,54.1,54.19,42149.0,44.632,44.6897,44.6155,44.6897,42149.0
2021-03-22 13:35:00,54.18,54.21,54.12,54.13,52359.0,44.6815,44.7062,44.632,44.6402,52359.0
2021-03-22 13:40:00,54.13,54.23,54.13,54.15,29709.0,44.6402,44.7227,44.6402,44.6567,29709.0
2021-03-22 13:45:00,54.14,54.18,54.1,54.17,29481.0,44.6485,44.6815,44.6155,44.6732,29481.0
2021-03-22 13:50:00,54.18,54.19,54.13,54.16,32745.0,44.6815,44.6897,44.6402,44.665,32745.0
2021-03-22 13:55:00,54.17,54.27,54.15,54.22,33631.0,44.6732,44.7557,44.6567,44.7145,33631.0
2021-03-22 14:00:00,54.22,54.24,54.2,54.24,35941.0,44.7145,44.731,44.698,44.731,35941.0
2021-03-22 14:05:00,54.23,54.25,54.18,54.22,33621.0,44.7227,44.7392,44.6815,44.7145,33621.0
2021-03-22 14:10:00,54.21,54.23,54.14,54.16,40802.0,44.7062,44.7227,44.6485,44.665,40802.0
2021-03-22 14:15:00,54.16,54.21,54.14,54.2,38605.0,44.665,44.7062,44.6485,44.698,38605.0
2021-03-22 14:20:00,54.2,54.25,54.19,54.21,33287.0,44.698,44.7392,44.6897,44.7062,33287.0
2021-03-22 14:25:00,54.2,54.27,54.18,54.26,41534.0,44.698,44.7557,44.6815,44.7474,41534.0
2021-03-22 14:30:00,54.25,54.38,54.25,54.36,42252.0,44.7392,44.8464,44.7392,44.8299,42252.0
2021-03-22 14:35:00,54.35,54.48,54.33,54.48,33777.0,44.8217,44.9289,44.8052,44.9289,33777.0
2021-03-22 14:40:00,54.47,54.5,54.37,54.37,52745.0,44.9206,44.9454,44.8382,44.8382,52745.0
2021-03-22 14:45:00,54.37,54.45,54.34,54.45,41607.0,44.8382,44.9041,44.8134,44.9041,41607.0
2021-03-22 14:50:00,54.45,54.48,54.42,54.45,35409.0,44.9041,44.9289,44.8794,44.9041,35409.0
2021-03-22 14:55:00,54.44,54.52,54.43,54.5,70585.0,44.8959,44.9619,44.8876,44.9454,70585.0
2021-03-22 15:00:00,54.5,54.53,54.47,54.49,25309.0,44.9454,44.9701,44.9206,44.9371,25309.0
2021-03-22 15:05:00,54.5,54.57,54.49,54.54,41535.0,44.9454,45.0031,44.9371,44.9784,41535.0
2021-03-22 15:10:00,54.55,54.55,54.49,54.53,38504.0,44.9866,44.9866,44.9371,44.9701,38504.0
2021-03-22 15:15:00,54.52,54.59,54.46,54.46,141077.0,44.9619,45.0196,44.9124,44.9124,141077.0
2021-03-22 15:20:00,54.46,54.63,54.46,54.59,62526.0,44.9124,45.0526,44.9124,45.0196,62526.0
2021-03-22 15:25:00,54.59,54.6,54.52,54.53,69398.0,45.0196,45.0278,44.9619,44.9701,69398.0
2021-03-22 15:30:00,54.52,54.54,54.34,54.38,90050.0,44.9619,44.9784,44.8134,44.8464,90050.0
2021-03-22 15:35:00,54.38,54.39,54.3,54.36,76055.0,44.8464,44.8547,44.7804,44.8299,76055.0
2021-03-22 15:40:00,54.37,54.4,54.3,54.37,91261.0,44.8382,44.8629,44.7804,44.8382,91261.0
2021-03-22 15:45:00,54.37,54.38,54.31,54.33,93569.0,44.8382,44.8464,44.7887,44.8052,93569.0
2021-03-22 15:50:00,54.33,54.33,54.24,54.26,179674.0,44.8052,44.8052,44.731,44.7474,179674.0
2021-03-22 15:55:00,54.26,54.32,54.21,54.24,307391.0,44.7474,44.7969,44.7062,44.731,307391.0
2021-03-23 09:30:00,53.68,53.85,53.5,53.73,150921.0,44.2691,44.4093,44.1207,44.3104,150921.0
2021-03-23 09:35:00,53.73,53.97,53.6,53.93,65596.0,44.3104,44.5083,44.2032,44.4753,65596.0
2021-03-23 09:40:00,53.92,54.26,53.9,54.23,65963.0,44.4671,44.7474,44.4506,44.7227,65963.0
2021-03-23 09:45:00,54.22,54.23,54.1,54.23,44009.0,44.7145,44.7227,44.6155,44.7227,44009.0
2021-03-23 09:50:00,54.21,54.32,54.09,54.13,63747.0,44.7062,44.7969,44.6072,44.6402,63747.0
2021-03-23 09:55:00,54.12,54.35,54.06,54.29,80838.0,44.632,44.8217,44.5825,44.7722,80838.0
2021-03-23 10:00:00,54.33,54.38,54.19,54.33,65822.0,44.8052,44.8464,44.6897,44.8052,65822.0
2021-03-23 10:05:00,54.33,54.55,54.25,54.39,84587.0,44.8052,44.9866,44.7392,44.8547,84587.0
2021-03-23 10:10:00,54.39,54.4,54.13,54.24,46600.0,44.8547,44.8629,44.6402,44.731,46600.0
2021-03-23 10:15:00,54.23,54.33,54.11,54.29,37042.0,44.7227,44.8052,44.6237,44.7722,37042.0
2021-03-23 10:20:00,54.29,54.34,54.23,54.23,61171.0,44.7722,44.8134,44.7227,44.7227,61171.0
2021-03-23 10:25:00,54.23,54.3,54.16,54.16,77665.0,44.7227,44.7804,44.665,44.665,77665.0
2021-03-23 10:30:00,54.16,54.19,53.94,53.96,81840.0,44.665,44.6897,44.4835,44.5,81840.0
2021-03-23 10:35:00,53.95,53.95,53.77,53.82,59994.0,44.4918,44.4918,44.3433,44.3846,59994.0
2021-03-23 10:40:00,53.82,53.9,53.73,53.78,70209.0,44.3846,44.4506,44.3104,44.3516,70209.0
2021-03-23 10:45:00,53.78,53.8,53.64,53.69,35334.0,44.3516,44.3681,44.2361,44.2774,35334.0
2021-03-23 10:50:00,53.68,53.79,53.62,53.75,50439.0,44.2691,44.3598,44.2196,44.3269,50439.0
2021-03-23 10:55:00,53.75,53.77,53.6,53.71,73809.0,44.3269,44.3433,44.2032,44.2939,73809.0
2021-03-23 11:00:00,53.72,53.74,53.6,53.66,50087.0,44.3021,44.3186,44.2032,44.2526,50087.0
2021-03-23 11:05:00,53.66,53.78,53.54,53.54,59249.0,44.2526,44.3516,44.1537,44.1537,59249.0
2021-03-23 11:10:00,53.54,53.74,53.52,53.7,40378.0,44.1537,44.3186,44.1372,44.2856,40378.0
2021-03-23 11:15:00,53.71,53.82,53.69,53.79,27347.0,44.2939,44.3846,44.2774,44.3598,27347.0
2021-03-23 11:20:00,53.79,53.87,53.77,53.85,35800.0,44.3598,44.4258,44.3433,44.4093,35800.0
2021-03-23 11:25:00,53.83,53.87,53.79,53.84,22313.0,44.3928,44.4258,44.3598,44.4011,22313.0
2021-03-23 11:30:00,53.85,53.88,53.77,53.86,33699.0,44.4093,44.4341,44.3433,44.4176,33699.0
2021-03-23 11:35:00,53.86,53.92,53.85,53.87,45440.0,44.4176,44.4671,44.4093,44.4258,45440.0
2021-03-23 11:40:00,53.87,53.97,53.85,53.95,66950.0,44.4258,44.5083,44.4093,44.4918,66950.0
2021-03-23 11:45:00,53.95,54.01,53.87,53.9,55994.0,44.4918,44.5413,44.4258,44.4506,55994.0
2021-03-23 11:50:00,53.9,53.91,53.84,53.89,49761.0,44.4506,44.4588,44.4011,44.4423,49761.0
2021-03-23 11:55:00,53.88,54.12,53.87,54.01,48475.0,44.4341,44.632,44.4258,44.5413,48475.0
2021-03-23 12:00:00,54.02,54.07,53.97,53.97,39141.0,44.5495,44.5908,44.5083,44.5083,39141.0
2021-03-23 12:05:00,53.98,54.09,53.95,54.01,90650.0,44.5165,44.6072,44.4918,44.5413,90650.0
2021-03-23 12:10:00,54.02,54.04,53.94,54.0,28860.0,44.5495,44.566,44.4835,44.533,28860.0
2021-03-23 12:15:00,54.01,54.04,53.99,54.02,27911.0,44.5413,44.566,44.5248,44.5495,27911.0
2021-03-23 12:20:00,54.02,54.03,53.95,54.01,33250.0,44.5495,44.5578,44.4918,44.5413,33250.0
2021-03-23 12:25:00,54.0,54.06,53.96,53.98,42167.0,44.533,44.5825,44.5,44.5165,42167.0
2021-03-23 12:30:00,54.0,54.05,53.96,54.02,37920.0,44.533,44.5743,44.5,44.5495,37920.0
2021-03-23 12:35:00,54.0,54.16,53.98,54.13,36520.0,44.533,44.665,44.5165,44.6402,36520.0
2021-03-23 12:40:00,54.14,54.17,54.1,54.12,25973.0,44.6485,44.6732,44.6155,44.632,25973.0
2021-03-23 12:45:00,54.13,54.16,54.07,54.14,29290.0,44.6402,44.665,44.5908,44.6485,29290.0
2021-03-23 12:50:00,54.13,54.17,54.11,54.16,39490.0,44.6402,44.6732,44.6237,44.665,39490.0
2021-03-23 12:55:00,54.15,54.19,54.13,54.15,29227.0,44.6567,44.6897,44.6402,44.6567,29227.0
2021-03-23 13:00:00,54.15,54.16,54.11,54.12,35681.0,44.6567,44.665,44.6237,44.632,35681.0
2021-03-23 13:05:00,54.11,54.12,54.04,54.04,27102.0,44.6237,44.632,44.566,44.566,27102.0
2021-03-23 13:10:00,54.03,54.05,53.99,54.02,34199.0,44.5578,44.5743,44.5248,44.5495,34199.0
2021-03-23 13:15:00,54.02,54.11,54.01,54.08,65070.0,44.5495,44.6237,44.5413,44.599,65070.0
2021-03-23 13:20:00,54.08,54.14,54.04,54.1,57902.0,44.599,44.6485,44.566,44.6155,57902.0
2021-03-23 13:25:00,54.1,54.19,54.08,54.16,40791.0,44.6155,44.6897,44.599,44.665,40791.0
2021-03-23 13:30:00,54.16,54.21,54.1,54.12,45271.0,44.665,44.7062,44.6155,44.632,45271.0
2021-03-23 13:35:00,54.13,54.16,54.11,54.14,51065.0,44.6402,44.665,44.6237,44.6485,51065.0
2021-03-23 13:40:00,54.15,54.15,54.0,54.01,45866.0,44.6567,44.6567,44.533,44.5413,45866.0
2021-03-23 13:45:00,54.0,54.03,53.89,53.9,45316.0,44.533,44.5578,44.4423,44.4506,45316.0
2021-03-23 13:50:00,53.9,53.98,53.85,53.96,41156.0,44.4506,44.5165,44.4093,44.5,41156.0
2021-03-23 13:55:00,53.95,53.97,53.91,53.95,40340.0,44.4918,44.5083,44.4588,44.4918,40340.0
2021-03-23 14:00:00,53.94,53.95,53.85,53.86,39798.0,44.4835,44.4918,44.4093,44.4176,39798.0
2021-03-23 14:05:00,53.84,53.92,53.81,53.88,37692.0,44.4011,44.4671,44.3763,44.4341,37692.0
2021-03-23 14:10:00,53.89,53.91,53.84,53.84,28198.0,44.4423,44.4588,44.4011,44.4011,28198.0
2021-03-23 14:15:00,53.84,53.87,53.8,53.82,32334.0,44.4011,44.4258,44.3681,44.3846,32334.0
2021-03-23 14:20:00,53.81,53.88,53.76,53.79,77442.0,44.3763,44.4341,44.3351,44.3598,77442.0
2021-03-23 14:25:00,53.76,53.76,53.69,53.71,33218.0,44.3351,44.3351,44.2774,44.2939,33218.0
2021-03-23 14:30:00,53.71,53.82,53.7,53.78,68379.0,44.2939,44.3846,44.2856,44.3516,68379.0
2021-03-23 14:35:00,53.77,53.79,53.66,53.66,28556.0,44.3433,44.3598,44.2526,44.2526,28556.0
2021-03-23 14:40:00,53.66,53.72,53.63,53.71,69881.0,44.2526,44.3021,44.2279,44.2939,69881.0
2021-03-23 14:45:00,53.7,53.77,53.65,53.77,56026.0,44.2856,44.3433,44.2444,44.3433,56026.0
2021-03-23 14:50:00,53.76,53.8,53.69,53.69,65981.0,44.3351,44.3681,44.2774,44.2774,65981.0
2021-03-23 14:55:00,53.69,53.7,53.55,53.56,49807.0,44.2774,44.2856,44.1619,44.1702,49807.0
2021-03-23 15:00:00,53.55,53.7,53.49,53.7,85494.0,44.1619,44.2856,44.1124,44.2856,85494.0
2021-03-23 15:05:00,53.7,53.7,53.57,53.57,45973.0,44.2856,44.2856,44.1784,44.1784,45973.0
2021-03-23 15:10:00,53.58,53.59,53.46,53.46,60781.0,44.1867,44.1949,44.0877,44.0877,60781.0
2021-03-23 15:15:00,53.45,53.52,53.4,53.43,65110.0,44.0794,44.1372,44.0382,44.063,65110.0
2021-03-23 15:20:00,53.42,53.42,53.25,53.27,114453.0,44.0547,44.0547,43.9145,43.931,114453.0
2021-03-23 15:25:00,53.26,53.37,53.22,53.29,89751.0,43.9228,44.0135,43.8898,43.9475,89751.0
2021-03-23 15:30:00,53.28,53.28,53.15,53.2,84471.0,43.9393,43.9393,43.832,43.8733,84471.0
2021-03-23 15:35:00,53.21,53.3,53.14,53.17,111073.0,43.8815,43.9557,43.8238,43.8485,111073.0
2021-03-23 15:40:00,53.17,53.26,53.16,53.25,107593.0,43.8485,43.9228,43.8403,43.9145,107593.0
2021-03-23 15:45:00,53.25,53.39,53.24,53.3,119392.0,43.9145,44.03,43.9063,43.9557,119392.0
2021-03-23 15:50:00,53.3,53.45,53.26,53.45,222189.0,43.9557,44.0794,43.9228,44.0794,222189.0
2021-03-23 15:55:00,53.45,53.61,53.42,53.56,701715.0,44.0794,44.2114,44.0547,44.1702,701715.0
2021-03-24 09:30:00,53.87,54.21,53.78,54.12,154431.0,44.4258,44.7062,44.3516,44.632,154431.0
2021-03-24 09:35:00,54.1,54.4,54.1,54.37,101450.0,44.6155,44.8629,44.6155,44.8382,101450.0
2021-03-24 09:40:00,54.38,54.48,54.3,54.44,56287.0,44.8464,44.9289,44.7804,44.8959,56287.0
2021-03-24 09:45:00,54.45,54.59,54.43,54.43,48054.0,44.9041,45.0196,44.8876,44.8876,48054.0
2021-03-24 09:50:00,54.44,54.44,53.93,53.94,63171.0,44.8959,44.8959,44.4753,44.4835,63171.0
2021-03-24 09:55:00,53.94,54.09,53.92,54.04,39765.0,44.4835,44.6072,44.4671,44.566,39765.0
2021-03-24 10:00:00,54.04,54.29,54.04,54.21,46091.0,44.566,44.7722,44.566,44.7062,46091.0
2021-03-24 10:05:00,54.22,54.29,54.19,54.24,50569.0,44.7145,44.7722,44.6897,44.731,50569.0
2021-03-24 10:10:00,54.25,54.48,54.25,54.46,83416.0,44.7392,44.9289,44.7392,44.9124,83416.0
2021-03-24 10:15:00,54.45,54.47,54.32,54.37,51659.0,44.9041,44.9206,44.7969,44.8382,51659.0
2021-03-24 10:20:00,54.37,54.43,54.3,54.32,42584.0,44.8382,44.8876,44.7804,44.7969,42584.0
2021-03-24 10:25:00,54.33,54.37,54.23,54.26,65411.0,44.8052,44.8382,44.7227,44.7474,65411.0
2021-03-24 10:30:00,54.25,54.27,54.17,54.22,69687.0,44.7392,44.7557,44.6732,44.7145,69687.0
2021-03-24 10:35:00,54.22,54.36,54.22,54.29,102477.0,44.7145,44.8299,44.7145,44.7722,102477.0
2021-03-24 10:40:00,54.29,54.36,54.18,54.2,63886.0,44.7722,44.8299,44.6815,44.698,63886.0
2021-03-24 10:45:00,54.2,54.54,54.19,54.53,67170.0,44.698,44.9784,44.6897,44.9701,67170.0
2021-03-24 10:50:00,54.53,54.62,54.5,54.55,47887.0,44.9701,45.0443,44.9454,44.9866,47887.0
2021-03-24 10:55:00,54.55,54.56,54.39,54.47,111480.0,44.9866,44.9948,44.8547,44.9206,111480.0
2021-03-24 11:00:00,54.47,54.52,54.21,54.29,34956.0,44.9206,44.9619,44.7062,44.7722,34956.0
2021-03-24 11:05:00,54.3,54.32,54.14,54.19,55315.0,44.7804,44.7969,44.6485,44.6897,55315.0
2021-03-24 11:10:00,54.2,54.24,54.12,54.14,133858.0,44.698,44.731,44.632,44.6485,133858.0
2021-03-24 11:15:00,54.13,54.16,54.01,54.02,47492.0,44.6402,44.665,44.5413,44.5495,47492.0
2021-03-24 11:20:00,54.03,54.08,53.95,53.98,65506.0,44.5578,44.599,44.4918,44.5165,65506.0
2021-03-24 11:25:00,53.98,54.01,53.93,53.97,47329.0,44.5165,44.5413,44.4753,44.5083,47329.0
2021-03-24 11:30:00,53.96,54.03,53.94,53.99,61261.0,44.5,44.5578,44.4835,44.5248,61261.0
2021-03-24 11:35:00,54.0,54.2,53.99,54.12,64905.0,44.533,44.698,44.5248,44.632,64905.0
2021-03-24 11:40:00,54.12,54.16,54.09,54.15,60249.0,44.632,44.665,44.6072,44.6567,60249.0
2021-03-24 11:45:00,54.14,54.25,54.14,54.24,61783.0,44.6485,44.7392,44.6485,44.731,61783.0
2021-03-24 11:50:00,54.23,54.26,54.14,54.16,44912.0,44.7227,44.7474,44.6485,44.665,44912.0
2021-03-24 11:55:00,54.16,54.22,54.11,54.17,97350.0,44.665,44.7145,44.6237,44.6732,97350.0
2021-03-24 12:00:00,54.18,54.27,54.14,54.27,27711.0,44.6815,44.7557,44.6485,44.7557,27711.0
2021-03-24 12:05:00,54.27,54.28,54.23,54.26,24937.0,44.7557,44.7639,44.7227,44.7474,24937.0
2021-03-24 12:10:00,54.26,54.3,54.23,54.25,58749.0,44.7474,44.7804,44.7227,44.7392,58749.0
2021-03-24 12:15:00,54.26,54.37,54.26,54.33,24174.0,44.7474,44.8382,44.7474,44.8052,24174.0
2021-03-24 12:20:00,54.33,54.38,54.29,54.31,25334.0,44.8052,44.8464,44.7722,44.7887,25334.0
2021-03-24 12:25:00,54.31,54.36,54.29,54.34,27525.0,44.7887,44.8299,44.7722,44.8134,27525.0
2021-03-24 12:30:00,54.35,54.36,54.25,54.25,37929.0,44.8217,44.8299,44.7392,44.7392,37929.0
2021-03-24 12:35:00,54.26,54.35,54.23,54.34,30714.0,44.7474,44.8217,44.7227,44.8134,30714.0
2021-03-24 12:40:00,54.35,54.44,54.35,54.37,36051.0,44.8217,44.8959,44.8217,44.8382,36051.0
2021-03-24 12:45:00,54.37,54.38,54.25,54.25,24351.0,44.8382,44.8464,44.7392,44.7392,24351.0
2021-03-24 12:50:00,54.26,54.26,54.2,54.23,39685.0,44.7474,44.7474,44.698,44.7227,39685.0
2021-03-24 12:55:00,54.23,54.34,54.21,54.29,75891.0,44.7227,44.8134,44.7062,44.7722,75891.0
2021-03-24 13:00:00,54.31,54.33,54.21,54.24,24090.0,44.7887,44.8052,44.7062,44.731,24090.0
2021-03-24 13:05:00,54.24,54.26,54.16,54.19,37862.0,44.731,44.7474,44.665,44.6897,37862.0
2021-03-24 13:10:00,54.19,54.19,54.05,54.1,45870.0,44.6897,44.6897,44.5743,44.6155,45870.0
2021-03-24 13:15:00,54.1,54.1,53.99,54.01,44234.0,44.6155,44.6155,44.5248,44.5413,44234.0
2021-03-24 13:20:00,54.02,54.09,54.0,54.09,40281.0,44.5495,44.6072,44.533,44.6072,40281.0
2021-03-24 13:25:00,54.09,54.11,54.03,54.07,41403.0,44.6072,44.6237,44.5578,44.5908,41403.0
2021-03-24 13:30:00,54.07,54.13,54.06,54.07,38133.0,44.5908,44.6402,44.5825,44.5908,38133.0
2021-03-24 13:35:00,54.07,54.16,54.05,54.15,34944.0,44.5908,44.665,44.5743,44.6567,34944.0
2021-03-24 13:40:00,54.15,54.19,53.98,53.98,43105.0,44.6567,44.6897,44.5165,44.5165,43105.0
2021-03-24 13:45:00,53.98,54.1,53.97,54.1,46519.0,44.5165,44.6155,44.5083,44.6155,46519.0
2021-03-24 13:50:00,54.1,54.14,54.08,54.08,26998.0,44.6155,44.6485,44.599,44.599,26998.0
2021-03-24 13:55:00,54.08,54.11,54.03,54.05,35746.0,44.599,44.6237,44.5578,44.5743,35746.0
2021-03-24 14:00:00,54.05,54.05,53.98,54.03,48453.0,44.5743,44.5743,44.5165,44.5578,48453.0
2021-03-24 14:05:00,54.03,54.06,53.96,54.02,26499.0,44.5578,44.5825,44.5,44.5495,26499.0
2021-03-24 14:10:00,54.02,54.04,53.9,53.96,48064.0,44.5495,44.566,44.4506,44.5,48064.0
2021-03-24 14:15:00,53.96,53.97,53.86,53.91,69855.0,44.5,44.5083,44.4176,44.4588,69855.0
2021-03-24 14:20:00,53.91,54.0,53.85,53.86,41018.0,44.4588,44.533,44.4093,44.4176,41018.0
2021-03-24 14:25:00,53.85,53.88,53.78,53.8,50748.0,44.4093,44.4341,44.3516,44.3681,50748.0
2021-03-24 14:30:00,53.79,53.8,53.7,53.78,49340.0,44.3598,44.3681,44.2856,44.3516,49340.0
2021-03-24 14:35:00,53.77,53.79,53.7,53.75,71841.0,44.3433,44.3598,44.2856,44.3269,71841.0
2021-03-24 14:40:00,53.75,53.76,53.67,53.67,51069.0,44.3269,44.3351,44.2609,44.2609,51069.0
2021-03-24 14:45:00,53.66,53.85,53.6,53.85,60007.0,44.2526,44.4093,44.2032,44.4093,60007.0
2021-03-24 14:50:00,53.85,53.85,53.7,53.7,50298.0,44.4093,44.4093,44.2856,44.2856,50298.0
2021-03-24 14:55:00,53.7,53.84,53.7,53.73,49231.0,44.2856,44.4011,44.2856,44.3104,49231.0
2021-03-24 15:00:00,53.73,53.78,53.69,53.72,66884.0,44.3104,44.3516,44.2774,44.3021,66884.0
2021-03-24 15:05:00,53.72,53.8,53.72,53.76,61590.0,44.3021,44.3681,44.3021,44.3351,61590.0
2021-03-24 15:10:00,53.76,53.8,53.73,53.73,55621.0,44.3351,44.3681,44.3104,44.3104,55621.0
2021-03-24 15:15:00,53.73,53.84,53.7,53.78,49597.0,44.3104,44.4011,44.2856,44.3516,49597.0
2021-03-24 15:20:00,53.78,53.79,53.63,53.68,77418.0,44.3516,44.3598,44.2279,44.2691,77418.0
2021-03-24 15:25:00,53.68,53.72,53.63,53.68,79727.0,44.2691,44.3021,44.2279,44.2691,79727.0
2021-03-24 15:30:00,53.69,53.7,53.6,53.61,70627.0,44.2774,44.2856,44.2032,44.2114,70627.0
2021-03-24 15:35:00,53.61,53.73,53.55,53.65,83827.0,44.2114,44.3104,44.1619,44.2444,83827.0
2021-03-24 15:40:00,53.66,53.66,53.55,53.56,68889.0,44.2526,44.2526,44.1619,44.1702,68889.0
2021-03-24 15:45:00,53.56,53.67,53.54,53.61,75932.0,44.1702,44.2609,44.1537,44.2114,75932.0
2021-03-24 15:50:00,53.6,53.62,53.51,53.53,153756.0,44.2032,44.2196,44.1289,44.1454,153756.0
2021-03-24 15:55:00,53.53,53.56,53.47,53.47,287739.0,44.1454,44.1702,44.0959,44.0959,287739.0
2021-03-25 09:30:00,53.48,53.85,53.43,53.45,129057.0,44.1042,44.4093,44.063,44.0794,129057.0
2021-03-25 09:35:00,53.45,53.67,53.34,53.39,104614.0,44.0794,44.2609,43.9887,44.03,104614.0
2021-03-25 09:40:00,53.4,53.58,53.38,53.54,85596.0,44.0382,44.1867,44.0217,44.1537,85596.0
2021-03-25 09:45:00,53.56,53.75,53.51,53.63,75985.0,44.1702,44.3269,44.1289,44.2279,75985.0
2021-03-25 09:50:00,53.62,53.64,53.32,53.45,92805.0,44.2196,44.2361,43.9722,44.0794,92805.0
2021-03-25 09:55:00,53.45,53.62,53.36,53.54,74467.0,44.0794,44.2196,44.0052,44.1537,74467.0
2021-03-25 10:00:00,53.52,53.68,53.46,53.63,91164.0,44.1372,44.2691,44.0877,44.2279,91164.0
2021-03-25 10:05:00,53.63,53.66,53.54,53.64,40376.0,44.2279,44.2526,44.1537,44.2361,40376.0
2021-03-25 10:10:00,53.65,53.74,53.63,53.7,56256.0,44.2444,44.3186,44.2279,44.2856,56256.0
2021-03-25 10:15:00,53.69,53.7,53.51,53.57,78974.0,44.2774,44.2856,44.1289,44.1784,78974.0
2021-03-25 10:20:00,53.57,53.79,53.46,53.75,52833.0,44.1784,44.3598,44.0877,44.3269,52833.0
2021-03-25 10:25:00,53.75,53.89,53.73,53.78,48490.0,44.3269,44.4423,44.3104,44.3516,48490.0
2021-03-25 10:30:00,53.78,53.82,53.71,53.74,57062.0,44.3516,44.3846,44.2939,44.3186,57062.0
2021-03-25 10:35:00,53.74,53.78,53.66,53.73,74711.0,44.3186,44.3516,44.2526,44.3104,74711.0
2021-03-25 10:40:00,53.73,53.74,53.5,53.56,57193.0,44.3104,44.3186,44.1207,44.1702,57193.0
2021-03-25 10:45:00,53.56,53.62,53.46,53.6,85520.0,44.1702,44.2196,44.0877,44.2032,85520.0
2021-03-25 10:50:00,53.6,53.61,53.48,53.51,59395.0,44.2032,44.2114,44.1042,44.1289,59395.0
2021-03-25 10:55:00,53.51,53.72,53.48,53.7,46248.0,44.1289,44.3021,44.1042,44.2856,46248.0
2021-03-25 11:00:00,53.7,53.71,53.41,53.45,76964.0,44.2856,44.2939,44.0465,44.0794,76964.0
2021-03-25 11:05:00,53.45,53.62,53.42,53.57,45234.0,44.0794,44.2196,44.0547,44.1784,45234.0
2021-03-25 11:10:00,53.57,53.86,53.56,53.86,56126.0,44.1784,44.4176,44.1702,44.4176,56126.0
2021-03-25 11:15:00,53.85,54.01,53.81,53.97,130155.0,44.4093,44.5413,44.3763,44.5083,130155.0
2021-03-25 11:20:00,53.96,54.08,53.94,54.0,72444.0,44.5,44.599,44.4835,44.533,72444.0
2021-03-25 11:25:00,54.0,54.1,53.92,54.07,193287.0,44.533,44.6155,44.4671,44.5908,193287.0
2021-03-25 11:30:00,54.08,54.16,54.01,54.15,105766.0,44.599,44.665,44.5413,44.6567,105766.0
2021-03-25 11:35:00,54.15,54.25,54.11,54.19,63420.0,44.6567,44.7392,44.6237,44.6897,63420.0
2021-03-25 11:40:00,54.17,54.22,54.11,54.15,78842.0,44.6732,44.7145,44.6237,44.6567,78842.0
2021-03-25 11:45:00,54.14,54.25,54.11,54.2,104437.0,44.6485,44.7392,44.6237,44.698,104437.0
2021-03-25 11:50:00,54.2,54.3,54.16,54.29,90842.0,44.698,44.7804,44.665,44.7722,90842.0
2021-03-25 11:55:00,54.28,54.49,54.24,54.48,118696.0,44.7639,44.9371,44.731,44.9289,118696.0
2021-03-25 12:00:00,54.48,54.54,54.39,54.46,125378.0,44.9289,44.9784,44.8547,44.9124,125378.0
2021-03-25 12:05:00,54.45,54.51,54.39,54.49,60553.0,44.9041,44.9536,44.8547,44.9371,60553.0
2021-03-25 12:10:00,54.5,54.57,54.39,54.39,56083.0,44.9454,45.0031,44.8547,44.8547,56083.0
2021-03-25 12:15:00,54.4,54.59,54.39,54.51,136842.0,44.8629,45.0196,44.8547,44.9536,136842.0
2021-03-25 12:20:00,54.51,54.51,54.37,54.5,202755.0,44.9536,44.9536,44.8382,44.9454,202755.0
2021-03-25 12:25:00,54.5,54.52,54.44,54.48,109466.0,44.9454,44.9619,44.8959,44.9289,109466.0
2021-03-25 12:30:00,54.49,54.61,54.46,54.52,125665.0,44.9371,45.0361,44.9124,44.9619,125665.0
2021-03-25 12:35:00,54.54,54.57,54.45,54.51,146652.0,44.9784,45.0031,44.9041,44.9536,146652.0
2021-03-25 12:40:00,54.51,54.61,54.49,54.54,69400.0,44.9536,45.0361,44.9371,44.9784,69400.0
2021-03-25 12:45:00,54.55,54.66,54.53,54.65,79715.0,44.9866,45.0773,44.9701,45.0691,79715.0
2021-03-25 12:50:00,54.64,54.75,54.63,54.68,70749.0,45.0608,45.1515,45.0526,45.0938,70749.0
2021-03-25 12:55:00,54.68,54.76,54.67,54.73,81763.0,45.0938,45.1598,45.0856,45.135,81763.0
2021-03-25 13:00:00,54.73,54.75,54.61,54.68,119114.0,45.135,45.1515,45.0361,45.0938,119114.0
2021-03-25 13:05:00,54.68,54.8,54.64,54.69,168779.0,45.0938,45.1928,45.0608,45.1021,168779.0
2021-03-25 13:10:00,54.69,54.73,54.57,54.61,55222.0,45.1021,45.135,45.0031,45.0361,55222.0
2021-03-25 13:15:00,54.61,54.61,54.49,54.52,72121.0,45.0361,45.0361,44.9371,44.9619,72121.0
2021-03-25 13:20:00,54.52,54.57,54.46,54.47,45801.0,44.9619,45.0031,44.9124,44.9206,45801.0
2021-03-25 13:25:00,54.47,54.49,54.34,54.35,53033.0,44.9206,44.9371,44.8134,44.8217,53033.0
2021-03-25 13:30:00,54.35,54.37,54.28,54.34,54142.0,44.8217,44.8382,44.7639,44.8134,54142.0
2021-03-25 13:35:00,54.34,54.42,54.28,54.38,60545.0,44.8134,44.8794,44.7639,44.8464,60545.0
2021-03-25 13:40:00,54.37,54.58,54.37,54.56,69330.0,44.8382,45.0113,44.8382,44.9948,69330.0
2021-03-25 13:45:00,54.57,54.6,54.43,54.48,45398.0,45.0031,45.0278,44.8876,44.9289,45398.0
2021-03-25 13:50:00,54.48,54.5,54.42,54.49,26355.0,44.9289,44.9454,44.8794,44.9371,26355.0
2021-03-25 13:55:00,54.5,54.51,54.35,54.37,39983.0,44.9454,44.9536,44.8217,44.8382,39983.0
2021-03-25 14:00:00,54.36,54.39,54.32,54.33,29883.0,44.8299,44.8547,44.7969,44.8052,29883.0
2021-03-25 14:05:00,54.33,54.5,54.32,54.49,47759.0,44.8052,44.9454,44.7969,44.9371,47759.0
2021-03-25 14:10:00,54.48,54.5,54.44,54.49,39705.0,44.9289,44.9454,44.8959,44.9371,39705.0
2021-03-25 14:15:00,54.48,54.57,54.46,54.55,46097.0,44.9289,45.0031,44.9124,44.9866,46097.0
2021-03-25 14:20:00,54.55,54.56,54.47,54.53,75008.0,44.9866,44.9948,44.9206,44.9701,75008.0
2021-03-25 14:25:00,54.53,54.54,54.27,54.27,60947.0,44.9701,44.9784,44.7557,44.7557,60947.0
2021-03-25 14:30:00,54.27,54.38,54.27,54.35,60249.0,44.7557,44.8464,44.7557,44.8217,60249.0
2021-03-25 14:35:00,54.35,54.57,54.34,54.55,74465.0,44.8217,45.0031,44.8134,44.9866,74465.0
2021-03-25 14:40:00,54.55,54.59,54.53,54.57,33894.0,44.9866,45.0196,44.9701,45.0031,33894.0
2021-03-25 14:45:00,54.56,54.62,54.54,54.54,37041.0,44.9948,45.0443,44.9784,44.9784,37041.0
2021-03-25 14:50:00,54.55,54.63,54.52,54.58,76436.0,44.9866,45.0526,44.9619,45.0113,76436.0
2021-03-25 14:55:00,54.59,54.59,54.5,54.55,81231.0,45.0196,45.0196,44.9454,44.9866,81231.0
2021-03-25 15:00:00,54.55,54.61,54.49,54.54,47476.0,44.9866,45.0361,44.9371,44.9784,47476.0
2021-03-25 15:05:00,54.54,54.55,54.49,54.53,33913.0,44.9784,44.9866,44.9371,44.9701,33913.0
2021-03-25 15:10:00,54.52,54.69,54.51,54.66,55416.0,44.9619,45.1021,44.9536,45.0773,55416.0
2021-03-25 15:15:00,54.67,54.8,54.66,54.79,39562.0,45.0856,45.1928,45.0773,45.1845,39562.0
2021-03-25 15:20:00,54.8,54.86,54.79,54.82,56249.0,45.1928,45.2423,45.1845,45.2093,56249.0
2021-03-25 15:25:00,54.83,54.83,54.74,54.78,94581.0,45.2175,45.2175,45.1433,45.1763,94581.0
2021-03-25 15:30:00,54.77,54.79,54.7,54.75,173970.0,45.168,45.1845,45.1103,45.1515,173970.0
2021-03-25 15:35:00,54.76,54.85,54.72,54.83,102271.0,45.1598,45.234,45.1268,45.2175,102271.0
2021-03-25 15:40:00,54.83,54.89,54.79,54.81,119501.0,45.2175,45.267,45.1845,45.201,119501.0
2021-03-25 15:45:00,54.81,54.83,54.77,54.77,179286.0,45.201,45.2175,45.168,45.168,179286.0
2021-03-25 15:50:00,54.77,54.93,54.77,54.82,292836.0,45.168,45.3,45.168,45.2093,292836.0
2021-03-25 15:55:00,54.82,54.91,54.78,54.89,432125.0,45.2093,45.2835,45.1763,45.267,432125.0
2021-03-26 09:30:00,55.53,55.74,55.31,55.61,164718.0,45.7948,45.968,45.6134,45.8608,164718.0
2021-03-26 09:35:00,55.66,55.77,55.51,55.72,144514.0,45.902,45.9927,45.7783,45.9515,144514.0
2021-03-26 09:40:00,55.7,55.85,55.64,55.81,132477.0,45.935,46.0587,45.8855,46.0257,132477.0
2021-03-26 09:45:00,55.82,55.87,55.55,55.63,109654.0,46.034,46.0752,45.8113,45.8773,109654.0
2021-03-26 09:50:00,55.63,55.79,55.57,55.78,84490.0,45.8773,46.0092,45.8278,46.001,84490.0
2021-03-26 09:55:00,55.78,55.94,55.78,55.85,87139.0,46.001,46.1329,46.001,46.0587,87139.0
2021-03-26 10:00:00,55.85,55.97,55.77,55.82,222660.0,46.0587,46.1577,45.9927,46.034,222660.0
2021-03-26 10:05:00,55.81,55.9,55.7,55.72,72706.0,46.0257,46.0999,45.935,45.9515,72706.0
2021-03-26 10:10:00,55.72,55.79,55.71,55.78,48849.0,45.9515,46.0092,45.9432,46.001,48849.0
2021-03-26 10:15:00,55.78,55.81,55.69,55.7,86045.0,46.001,46.0257,45.9267,45.935,86045.0
2021-03-26 10:20:00,55.69,55.83,55.63,55.83,83247.0,45.9267,46.0422,45.8773,46.0422,83247.0
2021-03-26 10:25:00,55.81,55.92,55.78,55.9,196214.0,46.0257,46.1164,46.001,46.0999,196214.0
2021-03-26 10:30:00,55.89,55.96,55.83,55.87,263292.0,46.0917,46.1494,46.0422,46.0752,263292.0
2021-03-26 10:35:00,55.87,55.88,55.71,55.76,111956.0,46.0752,46.0834,45.9432,45.9845,111956.0
2021-03-26 10:40:00,55.76,55.88,55.75,55.81,95498.0,45.9845,46.0834,45.9762,46.0257,95498.0
2021-03-26 10:45:00,55.8,55.86,55.68,55.76,164547.0,46.0175,46.0669,45.9185,45.9845,164547.0
2021-03-26 10:50:00,55.75,55.79,55.62,55.68,76153.0,45.9762,46.0092,45.869,45.9185,76153.0
2021-03-26 10:55:00,55.66,55.67,55.53,55.54,94957.0,45.902,45.9103,45.7948,45.803,94957.0
2021-03-26 11:00:00,55.54,55.75,55.53,55.66,118703.0,45.803,45.9762,45.7948,45.902,118703.0
2021-03-26 11:05:00,55.65,55.65,55.49,55.53,57003.0,45.8938,45.8938,45.7618,45.7948,57003.0
2021-03-26 11:10:00,55.53,55.53,55.42,55.49,61219.0,45.7948,45.7948,45.7041,45.7618,61219.0
2021-03-26 11:15:00,55.48,55.54,55.43,55.51,49421.0,45.7536,45.803,45.7123,45.7783,49421.0
2021-03-26 11:20:00,55.5,55.63,55.5,55.57,61025.0,45.7701,45.8773,45.7701,45.8278,61025.0
2021-03-26 11:25:00,55.57,55.71,55.57,55.7,39195.0,45.8278,45.9432,45.8278,45.935,39195.0
2021-03-26 11:30:00,55.7,55.7,55.62,55.67,44494.0,45.935,45.935,45.869,45.9103,44494.0
2021-03-26 11:35:00,55.67,55.72,55.62,55.65,52850.0,45.9103,45.9515,45.869,45.8938,52850.0
2021-03-26 11:40:00,55.65,55.71,55.63,55.67,26503.0,45.8938,45.9432,45.8773,45.9103,26503.0
2021-03-26 11:45:00,55.67,55.69,55.58,55.59,51625.0,45.9103,45.9267,45.836,45.8443,51625.0
2021-03-26 11:50:00,55.57,55.6,55.41,55.46,34704.0,45.8278,45.8525,45.6958,45.7371,34704.0
2021-03-26 11:55:00,55.47,55.51,55.43,55.44,49446.0,45.7453,45.7783,45.7123,45.7206,49446.0
2021-03-26 12:00:00,55.43,55.49,55.41,55.44,32631.0,45.7123,45.7618,45.6958,45.7206,32631.0
2021-03-26 12:05:00,55.45,55.51,55.43,55.5,18395.0,45.7288,45.7783,45.7123,45.7701,18395.0
2021-03-26 12:10:00,55.5,55.5,55.45,55.49,24736.0,45.7701,45.7701,45.7288,45.7618,24736.0
2021-03-26 12:15:00,55.48,55.51,55.45,55.48,35142.0,45.7536,45.7783,45.7288,45.7536,35142.0
2021-03-26 12:20:00,55.48,55.56,55.48,55.54,43361.0,45.7536,45.8195,45.7536,45.803,43361.0
2021-03-26 12:25:00,55.54,55.58,55.5,55.58,34622.0,45.803,45.836,45.7701,45.836,34622.0
2021-03-26 12:30:00,55.58,55.64,55.58,55.62,74654.0,45.836,45.8855,45.836,45.869,74654.0
2021-03-26 12:35:00,55.62,55.7,55.59,55.68,84353.0,45.869,45.935,45.8443,45.9185,84353.0
2021-03-26 12:40:00,55.68,55.81,55.67,55.8,64995.0,45.9185,46.0257,45.9103,46.0175,64995.0
2021-03-26 12:45:00,55.8,55.85,55.78,55.84,54780.0,46.0175,46.0587,46.001,46.0504,54780.0
2021-03-26 12:50:00,55.83,55.96,55.83,55.91,68321.0,46.0422,46.1494,46.0422,46.1082,68321.0
2021-03-26 12:55:00,55.91,55.96,55.84,55.86,54777.0,46.1082,46.1494,46.0504,46.0669,54777.0
2021-03-26 13:00:00,55.87,55.87,55.8,55.83,41623.0,46.0752,46.0752,46.0175,46.0422,41623.0
2021-03-26 13:05:00,55.84,55.96,55.83,55.96,43875.0,46.0504,46.1494,46.0422,46.1494,43875.0
2021-03-26 13:10:00,55.97,55.97,55.75,55.77,34119.0,46.1577,46.1577,45.9762,45.9927,34119.0
2021-03-26 13:15:00,55.77,55.84,55.77,55.8,81882.0,45.9927,46.0504,45.9927,46.0175,81882.0
2021-03-26 13:20:00,55.8,55.83,55.74,55.76,123597.0,46.0175,46.0422,45.968,45.9845,123597.0
2021-03-26 13:25:00,55.75,55.83,55.74,55.77,122092.0,45.9762,46.0422,45.968,45.9927,122092.0
2021-03-26 13:30:00,55.78,55.92,55.77,55.88,70644.0,46.001,46.1164,45.9927,46.0834,70644.0
2021-03-26 13:35:00,55.89,55.94,55.86,55.86,73733.0,46.0917,46.1329,46.0669,46.0669,73733.0
2021-03-26 13:40:00,55.87,55.91,55.82,55.83,116682.0,46.0752,46.1082,46.034,46.0422,116682.0
2021-03-26 13:45:00,55.84,55.88,55.73,55.74,118515.0,46.0504,46.0834,45.9597,45.968,118515.0
2021-03-26 13:50:00,55.75,55.88,55.75,55.81,69199.0,45.9762,46.0834,45.9762,46.0257,69199.0
2021-03-26 13:55:00,55.8,55.91,55.79,55.91,55414.0,46.0175,46.1082,46.0092,46.1082,55414.0
2021-03-26 14:00:00,55.91,55.92,55.82,55.87,61130.0,46.1082,46.1164,46.034,46.0752,61130.0
2021-03-26 14:05:00,55.87,55.9,55.76,55.79,52327.0,46.0752,46.0999,45.9845,46.0092,52327.0
2021-03-26 14:10:00,55.8,55.86,55.74,55.76,89072.0,46.0175,46.0669,45.968,45.9845,89072.0
2021-03-26 14:15:00,55.75,55.77,55.65,55.76,51512.0,45.9762,45.9927,45.8938,45.9845,51512.0
2021-03-26 14:20:00,55.76,55.9,55.72,55.9,80909.0,45.9845,46.0999,45.9515,46.0999,80909.0
2021-03-26 14:25:00,55.9,55.9,55.71,55.73,90027.0,46.0999,46.0999,45.9432,45.9597,90027.0
2021-03-26 14:30:00,55.72,55.88,55.71,55.87,89000.0,45.9515,46.0834,45.9432,46.0752,89000.0
2021-03-26 14:35:00,55.87,55.94,55.8,55.83,86226.0,46.0752,46.1329,46.0175,46.0422,86226.0
2021-03-26 14:40:00,55.83,55.87,55.79,55.8,94584.0,46.0422,46.0752,46.0092,46.0175,94584.0
2021-03-26 14:45:00,55.8,55.81,55.62,55.69,120517.0,46.0175,46.0257,45.869,45.9267,120517.0
2021-03-26 14:50:00,55.69,55.91,55.66,55.85,77631.0,45.9267,46.1082,45.902,46.0587,77631.0
2021-03-26 14:55:00,55.86,55.99,55.8,55.97,109531.0,46.0669,46.1742,46.0175,46.1577,109531.0
2021-03-26 15:00:00,55.96,55.98,55.87,55.89,87698.0,46.1494,46.1659,46.0752,46.0917,87698.0
2021-03-26 15:05:00,55.89,55.93,55.75,55.77,362830.0,46.0917,46.1247,45.9762,45.9927,362830.0
2021-03-26 15:10:00,55.77,55.87,55.73,55.79,76265.0,45.9927,46.0752,45.9597,46.0092,76265.0
2021-03-26 15:15:00,55.79,55.9,55.78,55.9,92338.0,46.0092,46.0999,46.001,46.0999,92338.0
2021-03-26 15:20:00,55.9,55.9,55.77,55.79,93850.0,46.0999,46.0999,45.9927,46.0092,93850.0
2021-03-26 15:25:00,55.77,55.79,55.7,55.73,94151.0,45.9927,46.0092,45.935,45.9597,94151.0
2021-03-26 15:30:00,55.73,55.89,55.73,55.88,99097.0,45.9597,46.0917,45.9597,46.0834,99097.0
2021-03-26 15:35:00,55.88,55.98,55.87,55.96,93661.0,46.0834,46.1659,46.0752,46.1494,93661.0
2021-03-26 15:40:00,55.97,55.99,55.92,55.97,106758.0,46.1577,46.1742,46.1164,46.1577,106758.0
2021-03-26 15:45:00,55.98,56.05,55.93,56.04,140434.0,46.1659,46.2236,46.1247,46.2154,140434.0
2021-03-26 15:50:00,56.05,56.08,55.98,56.07,201488.0,46.2236,46.2484,46.1659,46.2401,201488.0
2021-03-26 15:55:00,56.06,56.3,56.05,56.2,456885.0,46.2319,46.4298,46.2236,46.3473,456885.0
2021-03-29 09:30:00,55.56,55.73,55.3,55.51,167933.0,45.8195,45.9597,45.6051,45.7783,167933.0
2021-03-29 09:35:00,55.5,55.6,55.36,55.54,131920.0,45.7701,45.8525,45.6546,45.803,131920.0
2021-03-29 09:40:00,55.55,55.7,55.46,55.47,149367.0,45.8113,45.935,45.7371,45.7453,149367.0
2021-03-29 09:45:00,55.46,55.76,55.38,55.41,141073.0,45.7371,45.9845,45.6711,45.6958,141073.0
2021-03-29 09:50:00,55.43,55.56,55.34,55.45,61763.0,45.7123,45.8195,45.6381,45.7288,61763.0
2021-03-29 09:55:00,55.44,55.73,55.42,55.63,84179.0,45.7206,45.9597,45.7041,45.8773,84179.0
2021-03-29 10:00:00,55.63,55.86,55.58,55.85,111921.0,45.8773,46.0669,45.836,46.0587,111921.0
2021-03-29 10:05:00,55.89,55.9,55.7,55.74,95925.0,46.0917,46.0999,45.935,45.968,95925.0
2021-03-29 10:10:00,55.73,55.85,55.69,55.77,70027.0,45.9597,46.0587,45.9267,45.9927,70027.0
2021-03-29 10:15:00,55.77,55.79,55.44,55.46,82736.0,45.9927,46.0092,45.7206,45.7371,82736.0
2021-03-29 10:20:00,55.45,55.5,55.38,55.41,37210.0,45.7288,45.7701,45.6711,45.6958,37210.0
2021-03-29 10:25:00,55.42,55.49,55.25,55.26,76945.0,45.7041,45.7618,45.5639,45.5721,76945.0
2021-03-29 10:30:00,55.26,55.3,55.19,55.22,92723.0,45.5721,45.6051,45.5144,45.5391,92723.0
2021-03-29 10:35:00,55.21,55.33,55.16,55.18,75518.0,45.5309,45.6299,45.4897,45.5062,75518.0
2021-03-29 10:40:00,55.15,55.19,55.12,55.14,76948.0,45.4814,45.5144,45.4567,45.4732,76948.0
2021-03-29 10:45:00,55.15,55.26,55.11,55.19,105411.0,45.4814,45.5721,45.4484,45.5144,105411.0
2021-03-29 10:50:00,55.18,55.23,55.0,55.02,156791.0,45.5062,45.5474,45.3577,45.3742,156791.0
2021-03-29 10:55:00,55.01,55.16,55.01,55.13,143139.0,45.366,45.4897,45.366,45.4649,143139.0
2021-03-29 11:00:00,55.13,55.2,55.09,55.16,68754.0,45.4649,45.5226,45.4319,45.4897,68754.0
2021-03-29 11:05:00,55.15,55.16,55.07,55.11,69250.0,45.4814,45.4897,45.4154,45.4484,69250.0
2021-03-29 11:10:00,55.11,55.14,54.94,54.99,108271.0,45.4484,45.4732,45.3082,45.3495,108271.0
2021-03-29 11:15:00,54.98,55.04,54.91,54.92,77622.0,45.3412,45.3907,45.2835,45.2917,77622.0
2021-03-29 11:20:00,54.93,54.96,54.86,54.88,54263.0,45.3,45.3247,45.2423,45.2587,54263.0
2021-03-29 11:25:00,54.88,54.94,54.79,54.86,111618.0,45.2587,45.3082,45.1845,45.2423,111618.0
2021-03-29 11:30:00,54.87,55.11,54.8,55.1,54202.0,45.2505,45.4484,45.1928,45.4402,54202.0
2021-03-29 11:35:00,55.1,55.2,55.08,55.2,89805.0,45.4402,45.5226,45.4237,45.5226,89805.0
2021-03-29 11:40:00,55.2,55.29,55.18,55.27,67641.0,45.5226,45.5969,45.5062,45.5804,67641.0
2021-03-29 11:45:00,55.26,55.37,55.25,55.34,68788.0,45.5721,45.6628,45.5639,45.6381,68788.0
2021-03-29 11:50:00,55.34,55.51,55.28,55.51,49926.0,45.6381,45.7783,45.5886,45.7783,49926.0
2021-03-29 11:55:00,55.51,55.61,55.47,55.51,57836.0,45.7783,45.8608,45.7453,45.7783,57836.0
2021-03-29 12:00:00,55.51,55.61,55.48,55.48,47456.0,45.7783,45.8608,45.7536,45.7536,47456.0
2021-03-29 12:05:00,55.48,55.66,55.45,55.48,113610.0,45.7536,45.902,45.7288,45.7536,113610.0
2021-03-29 12:10:00,55.48,55.53,55.39,55.42,91466.0,45.7536,45.7948,45.6793,45.7041,91466.0
2021-03-29 12:15:00,55.43,55.44,55.16,55.19,88243.0,45.7123,45.7206,45.4897,45.5144,88243.0
2021-03-29 12:20:00,55.2,55.27,55.18,55.21,28737.0,45.5226,45.5804,45.5062,45.5309,28737.0
2021-03-29 12:25:00,55.22,55.37,55.21,55.36,28899.0,45.5391,45.6628,45.5309,45.6546,28899.0
2021-03-29 12:30:00,55.37,55.44,55.31,55.4,35879.0,45.6628,45.7206,45.6134,45.6876,35879.0
2021-03-29 12:35:00,55.4,55.44,55.35,55.4,44004.0,45.6876,45.7206,45.6464,45.6876,44004.0
2021-03-29 12:40:00,55.39,55.45,55.32,55.45,34310.0,45.6793,45.7288,45.6216,45.7288,34310.0
2021-03-29 12:45:00,55.45,55.45,55.38,55.43,33231.0,45.7288,45.7288,45.6711,45.7123,33231.0
2021-03-29 12:50:00,55.43,55.48,55.36,55.48,27218.0,45.7123,45.7536,45.6546,45.7536,27218.0
2021-03-29 12:55:00,55.49,55.52,55.4,55.43,32593.0,45.7618,45.7865,45.6876,45.7123,32593.0
2021-03-29 13:00:00,55.45,55.55,55.43,55.52,43342.0,45.7288,45.8113,45.7123,45.7865,43342.0
2021-03-29 13:05:00,55.53,55.69,55.53,55.64,63134.0,45.7948,45.9267,45.7948,45.8855,63134.0
2021-03-29 13:10:00,55.62,55.69,55.59,55.63,50968.0,45.869,45.9267,45.8443,45.8773,50968.0
2021-03-29 13:15:00,55.65,55.69,55.61,55.69,74951.0,45.8938,45.9267,45.8608,45.9267,74951.0
2021-03-29 13:20:00,55.69,55.72,55.6,55.61,63129.0,45.9267,45.9515,45.8525,45.8608,63129.0
2021-03-29 13:25:00,55.62,55.63,55.51,55.59,55736.0,45.869,45.8773,45.7783,45.8443,55736.0
2021-03-29 13:30:00,55.56,55.72,55.52,55.71,32243.0,45.8195,45.9515,45.7865,45.9432,32243.0
2021-03-29 13:35:00,55.71,55.75,55.66,55.7,148616.0,45.9432,45.9762,45.902,45.935,148616.0
2021-03-29 13:40:00,55.7,55.71,55.56,55.57,95899.0,45.935,45.9432,45.8195,45.8278,95899.0
2021-03-29 13:45:00,55.57,55.61,55.49,55.57,47038.0,45.8278,45.8608,45.7618,45.8278,47038.0
2021-03-29 13:50:00,55.58,55.66,55.54,55.57,39604.0,45.836,45.902,45.803,45.8278,39604.0
2021-03-29 13:55:00,55.57,55.57,55.47,55.53,48386.0,45.8278,45.8278,45.7453,45.7948,48386.0
2021-03-29 14:00:00,55.54,55.63,55.46,55.63,57651.0,45.803,45.8773,45.7371,45.8773,57651.0
2021-03-29 14:05:00,55.63,55.73,55.61,55.73,32428.0,45.8773,45.9597,45.8608,45.9597,32428.0
2021-03-29 14:10:00,55.72,55.84,55.61,55.84,55199.0,45.9515,46.0504,45.8608,46.0504,55199.0
2021-03-29 14:15:00,55.84,55.84,55.71,55.75,49393.0,46.0504,46.0504,45.9432,45.9762,49393.0
2021-03-29 14:20:00,55.75,55.79,55.71,55.79,42910.0,45.9762,46.0092,45.9432,46.0092,42910.0
2021-03-29 14:25:00,55.8,55.83,55.75,55.75,40289.0,46.0175,46.0422,45.9762,45.9762,40289.0
2021-03-29 14:30:00,55.75,55.78,55.58,55.61,48397.0,45.9762,46.001,45.836,45.8608,48397.0
2021-03-29 14:35:00,55.61,55.76,55.55,55.73,60316.0,45.8608,45.9845,45.8113,45.9597,60316.0
2021-03-29 14:40:00,55.73,55.88,55.72,55.83,82600.0,45.9597,46.0834,45.9515,46.0422,82600.0
2021-03-29 14:45:00,55.83,55.9,55.79,55.84,83066.0,46.0422,46.0999,46.0092,46.0504,83066.0
2021-03-29 14:50:00,55.83,55.87,55.8,55.85,55123.0,46.0422,46.0752,46.0175,46.0587,55123.0
2021-03-29 14:55:00,55.84,55.88,55.78,55.85,64297.0,46.0504,46.0834,46.001,46.0587,64297.0
2021-03-29 15:00:00,55.86,55.91,55.81,55.91,95726.0,46.0669,46.1082,46.0257,46.1082,95726.0
2021-03-29 15:05:00,55.91,55.96,55.86,55.9,51609.0,46.1082,46.1494,46.0669,46.0999,51609.0
2021-03-29 15:10:00,55.9,55.9,55.83,55.88,83826.0,46.0999,46.0999,46.0422,46.0834,83826.0
2021-03-29 15:15:00,55.88,55.95,55.87,55.93,56546.0,46.0834,46.1412,46.0752,46.1247,56546.0
2021-03-29 15:20:00,55.93,56.01,55.93,56.0,63611.0,46.1247,46.1906,46.1247,46.1824,63611.0
2021-03-29 15:25:00,56.01,56.1,56.0,56.04,60532.0,46.1906,46.2649,46.1824,46.2154,60532.0
2021-03-29 15:30:00,56.05,56.07,55.97,55.98,55184.0,46.2236,46.2401,46.1577,46.1659,55184.0
2021-03-29 15:35:00,55.99,55.99,55.93,55.96,69177.0,46.1742,46.1742,46.1247,46.1494,69177.0
2021-03-29 15:40:00,55.96,55.96,55.73,55.73,107310.0,46.1494,46.1494,45.9597,45.9597,107310.0
2021-03-29 15:45:00,55.74,55.83,55.69,55.79,133490.0,45.968,46.0422,45.9267,46.0092,133490.0
2021-03-29 15:50:00,55.79,55.81,55.67,55.69,257560.0,46.0092,46.0257,45.9103,45.9267,257560.0
2021-03-29 15:55:00,55.69,55.69,55.52,55.62,508391.0,45.9267,45.9267,45.7865,45.869,508391.0
2021-03-30 09:30:00,55.66,56.14,55.55,56.05,146932.0,46.2471,46.6459,46.1557,46.5711,146932.0
2021-03-30 09:35:00,56.04,56.12,55.71,55.78,126564.0,46.5628,46.6293,46.2886,46.3468,126564.0
2021-03-30 09:40:00,55.78,55.87,55.65,55.8,108897.0,46.3468,46.4216,46.2388,46.3634,108897.0
2021-03-30 09:45:00,55.81,55.88,55.43,55.44,87538.0,46.3717,46.4299,46.056,46.0643,87538.0
2021-03-30 09:50:00,55.44,55.54,55.27,55.5,126816.0,46.0643,46.1474,45.923,46.1141,126816.0
2021-03-30 09:55:00,55.51,55.72,55.51,55.65,39891.0,46.1224,46.2969,46.1224,46.2388,39891.0
2021-03-30 10:00:00,55.64,55.79,55.64,55.69,64832.0,46.2305,46.3551,46.2305,46.272,64832.0
2021-03-30 10:05:00,55.69,55.75,55.6,55.6,47824.0,46.272,46.3218,46.1972,46.1972,47824.0
2021-03-30 10:10:00,55.6,55.78,55.58,55.71,39063.0,46.1972,46.3468,46.1806,46.2886,39063.0
2021-03-30 10:15:00,55.72,55.74,55.6,55.63,44558.0,46.2969,46.3135,46.1972,46.2221,44558.0
2021-03-30 10:20:00,55.62,55.63,55.47,55.59,67650.0,46.2138,46.2221,46.0892,46.1889,67650.0
2021-03-30 10:25:00,55.59,55.79,55.58,55.79,83300.0,46.1889,46.3551,46.1806,46.3551,83300.0
2021-03-30 10:30:00,55.78,55.85,55.76,55.81,62182.0,46.3468,46.4049,46.3302,46.3717,62182.0
2021-03-30 10:35:00,55.8,55.89,55.71,55.87,46806.0,46.3634,46.4382,46.2886,46.4216,46806.0
2021-03-30 10:40:00,55.87,55.9,55.75,55.76,53180.0,46.4216,46.4465,46.3218,46.3302,53180.0
2021-03-30 10:45:00,55.76,55.88,55.74,55.85,49822.0,46.3302,46.4299,46.3135,46.4049,49822.0
2021-03-30 10:50:00,55.85,55.87,55.74,55.77,48874.0,46.4049,46.4216,46.3135,46.3385,48874.0
2021-03-30 10:55:00,55.78,55.86,55.73,55.76,35480.0,46.3468,46.4132,46.3052,46.3302,35480.0
2021-03-30 11:00:00,55.77,55.97,55.73,55.94,46335.0,46.3385,46.5046,46.3052,46.4797,46335.0
2021-03-30 11:05:00,55.93,56.01,55.89,56.0,71420.0,46.4714,46.5379,46.4382,46.5296,71420.0
2021-03-30 11:10:00,56.0,56.11,55.96,56.04,68862.0,46.5296,46.621,46.4963,46.5628,68862.0
2021-03-30 11:15:00,56.04,56.06,55.96,56.0,40635.0,46.5628,46.5794,46.4963,46.5296,40635.0
2021-03-30 11:20:00,56.01,56.09,55.96,55.98,45074.0,46.5379,46.6044,46.4963,46.513,45074.0
2021-03-30 11:25:00,55.98,55.98,55.88,55.93,60596.0,46.513,46.513,46.4299,46.4714,60596.0
2021-03-30 11:30:00,55.93,55.93,55.79,55.81,48211.0,46.4714,46.4714,46.3551,46.3717,48211.0
2021-03-30 11:35:00,55.8,55.85,55.73,55.79,42549.0,46.3634,46.4049,46.3052,46.3551,42549.0
2021-03-30 11:40:00,55.8,55.8,55.68,55.71,52671.0,46.3634,46.3634,46.2637,46.2886,52671.0
2021-03-30 11:45:00,55.71,55.82,55.68,55.69,47009.0,46.2886,46.38,46.2637,46.272,47009.0
2021-03-30 11:50:00,55.7,55.75,55.64,55.73,34733.0,46.2803,46.3218,46.2305,46.3052,34733.0
2021-03-30 11:55:00,55.73,55.79,55.7,55.77,33042.0,46.3052,46.3551,46.2803,46.3385,33042.0
2021-03-30 12:00:00,55.77,55.8,55.73,55.79,33491.0,46.3385,46.3634,46.3052,46.3551,33491.0
2021-03-30 12:05:00,55.78,55.82,55.76,55.8,31481.0,46.3468,46.38,46.3302,46.3634,31481.0
2021-03-30 12:10:00,55.8,55.81,55.71,55.77,27634.0,46.3634,46.3717,46.2886,46.3385,27634.0
2021-03-30 12:15:00,55.77,55.83,55.73,55.74,31664.0,46.3385,46.3883,46.3052,46.3135,31664.0
2021-03-30 12:20:00,55.73,55.74,55.66,55.73,25829.0,46.3052,46.3135,46.2471,46.3052,25829.0
2021-03-30 12:25:00,55.72,55.74,55.68,55.69,25885.0,46.2969,46.3135,46.2637,46.272,25885.0
2021-03-30 12:30:00,55.69,55.74,55.65,55.71,26216.0,46.272,46.3135,46.2388,46.2886,26216.0
2021-03-30 12:35:00,55.7,55.82,55.7,55.82,42864.0,46.2803,46.38,46.2803,46.38,42864.0
2021-03-30 12:40:00,55.82,55.84,55.77,55.78,36397.0,46.38,46.3966,46.3385,46.3468,36397.0
2021-03-30 12:45:00,55.77,55.82,55.76,55.81,24997.0,46.3385,46.38,46.3302,46.3717,24997.0
2021-03-30 12:50:00,55.81,55.83,55.76,55.79,35112.0,46.3717,46.3883,46.3302,46.3551,35112.0
2021-03-30 12:55:00,55.78,55.84,55.78,55.82,39000.0,46.3468,46.3966,46.3468,46.38,39000.0
2021-03-30 13:00:00,55.82,55.83,55.7,55.79,57726.0,46.38,46.3883,46.2803,46.3551,57726.0
2021-03-30 13:05:00,55.78,55.81,55.67,55.75,46772.0,46.3468,46.3717,46.2554,46.3218,46772.0
2021-03-30 13:10:00,55.74,55.76,55.66,55.67,27745.0,46.3135,46.3302,46.2471,46.2554,27745.0
2021-03-30 13:15:00,55.67,55.72,55.63,55.66,35945.0,46.2554,46.2969,46.2221,46.2471,35945.0
2021-03-30 13:20:00,55.65,55.75,55.63,55.71,30838.0,46.2388,46.3218,46.2221,46.2886,30838.0
2021-03-30 13:25:00,55.71,55.72,55.67,55.68,27744.0,46.2886,46.2969,46.2554,46.2637,27744.0
2021-03-30 13:30:00,55.68,55.72,55.63,55.68,51344.0,46.2637,46.2969,46.2221,46.2637,51344.0
2021-03-30 13:35:00,55.68,55.84,55.67,55.84,48898.0,46.2637,46.3966,46.2554,46.3966,48898.0
2021-03-30 13:40:00,55.84,55.89,55.81,55.83,45564.0,46.3966,46.4382,46.3717,46.3883,45564.0
2021-03-30 13:45:00,55.83,55.89,55.74,55.76,77417.0,46.3883,46.4382,46.3135,46.3302,77417.0
2021-03-30 13:50:00,55.76,55.78,55.73,55.76,25283.0,46.3302,46.3468,46.3052,46.3302,25283.0
2021-03-30 13:55:00,55.76,55.79,55.7,55.72,28607.0,46.3302,46.3551,46.2803,46.2969,28607.0
2021-03-30 14:00:00,55.72,55.73,55.61,55.64,38630.0,46.2969,46.3052,46.2055,46.2305,38630.0
2021-03-30 14:05:00,55.63,55.81,55.63,55.78,51632.0,46.2221,46.3717,46.2221,46.3468,51632.0
2021-03-30 14:10:00,55.78,55.87,55.75,55.87,41855.0,46.3468,46.4216,46.3218,46.4216,41855.0
2021-03-30 14:15:00,55.87,55.9,55.84,55.89,44991.0,46.4216,46.4465,46.3966,46.4382,44991.0
2021-03-30 14:20:00,55.89,55.94,55.87,55.89,42976.0,46.4382,46.4797,46.4216,46.4382,42976.0
2021-03-30 14:25:00,55.9,55.96,55.89,55.93,38925.0,46.4465,46.4963,46.4382,46.4714,38925.0
2021-03-30 14:30:00,55.93,55.95,55.82,55.83,40123.0,46.4714,46.488,46.38,46.3883,40123.0
2021-03-30 14:35:00,55.83,55.85,55.73,55.76,87402.0,46.3883,46.4049,46.3052,46.3302,87402.0
2021-03-30 14:40:00,55.76,55.85,55.75,55.84,35085.0,46.3302,46.4049,46.3218,46.3966,35085.0
2021-03-30 14:45:00,55.84,55.89,55.83,55.88,29109.0,46.3966,46.4382,46.3883,46.4299,29109.0
2021-03-30 14:50:00,55.88,55.95,55.86,55.94,39659.0,46.4299,46.488,46.4132,46.4797,39659.0
2021-03-30 14:55:00,55.94,56.03,55.9,56.01,64300.0,46.4797,46.5545,46.4465,46.5379,64300.0
2021-03-30 15:00:00,56.01,56.09,55.96,56.07,58145.0,46.5379,46.6044,46.4963,46.5877,58145.0
2021-03-30 15:05:00,56.06,56.07,56.01,56.05,29780.0,46.5794,46.5877,46.5379,46.5711,29780.0
2021-03-30 15:10:00,56.05,56.05,55.9,55.92,38085.0,46.5711,46.5711,46.4465,46.4631,38085.0
2021-03-30 15:15:00,55.93,55.99,55.89,55.98,33705.0,46.4714,46.5213,46.4382,46.513,33705.0
2021-03-30 15:20:00,55.98,56.11,55.97,56.1,72303.0,46.513,46.621,46.5046,46.6127,72303.0
2021-03-30 15:25:00,56.1,56.16,56.08,56.14,51309.0,46.6127,46.6625,46.596,46.6459,51309.0
2021-03-30 15:30:00,56.13,56.16,56.09,56.11,84213.0,46.6376,46.6625,46.6044,46.621,84213.0
2021-03-30 15:35:00,56.12,56.13,56.04,56.05,66990.0,46.6293,46.6376,46.5628,46.5711,66990.0
2021-03-30 15:40:00,56.05,56.05,55.94,55.95,58040.0,46.5711,46.5711,46.4797,46.488,58040.0
2021-03-30 15:45:00,55.95,55.96,55.81,55.83,78947.0,46.488,46.4963,46.3717,46.3883,78947.0
2021-03-30 15:50:00,55.83,55.85,55.75,55.82,194326.0,46.3883,46.4049,46.3218,46.38,194326.0
2021-03-30 15:55:00,55.82,55.88,55.77,55.88,579596.0,46.38,46.4299,46.3385,46.4299,579596.0
2021-03-31 09:30:00,55.57,56.02,55.57,55.93,134769.0,46.1723,46.5462,46.1723,46.4714,134769.0
2021-03-31 09:35:00,55.94,56.01,55.86,56.0,58632.0,46.4797,46.5379,46.4132,46.5296,58632.0
2021-03-31 09:40:00,56.02,56.05,55.82,55.94,74590.0,46.5462,46.5711,46.38,46.4797,74590.0
2021-03-31 09:45:00,55.95,56.0,55.84,55.85,47954.0,46.488,46.5296,46.3966,46.4049,47954.0
2021-03-31 09:50:00,55.83,55.88,55.71,55.76,44134.0,46.3883,46.4299,46.2886,46.3302,44134.0
2021-03-31 09:55:00,55.76,55.84,55.71,55.79,56885.0,46.3302,46.3966,46.2886,46.3551,56885.0
2021-03-31 10:00:00,55.79,55.88,55.68,55.85,72543.0,46.3551,46.4299,46.2637,46.4049,72543.0
2021-03-31 10:05:00,55.85,55.88,55.62,55.63,57257.0,46.4049,46.4299,46.2138,46.2221,57257.0
2021-03-31 10:10:00,55.63,55.68,55.54,55.59,57077.0,46.2221,46.2637,46.1474,46.1889,57077.0
2021-03-31 10:15:00,55.58,55.63,55.52,55.6,82936.0,46.1806,46.2221,46.1307,46.1972,82936.0
2021-03-31 10:20:00,55.6,55.67,55.46,55.58,49069.0,46.1972,46.2554,46.0809,46.1806,49069.0
2021-03-31 10:25:00,55.59,55.63,55.53,55.54,50856.0,46.1889,46.2221,46.1391,46.1474,50856.0
2021-03-31 10:30:00,55.55,55.66,55.5,55.66,72349.0,46.1557,46.2471,46.1141,46.2471,72349.0
2021-03-31 10:35:00,55.66,55.67,55.56,55.63,31625.0,46.2471,46.2554,46.164,46.2221,31625.0
2021-03-31 10:40:00,55.64,55.65,55.54,55.6,54911.0,46.2305,46.2388,46.1474,46.1972,54911.0
2021-03-31 10:45:00,55.6,55.62,55.44,55.45,28368.0,46.1972,46.2138,46.0643,46.0726,28368.0
2021-03-31 10:50:00,55.44,55.5,55.31,55.34,52716.0,46.0643,46.1141,45.9563,45.9812,52716.0
2021-03-31 10:55:00,55.35,55.44,55.33,55.4,49091.0,45.9895,46.0643,45.9729,46.031,49091.0
2021-03-31 11:00:00,55.39,55.54,55.35,55.53,72659.0,46.0227,46.1474,45.9895,46.1391,72659.0
2021-03-31 11:05:00,55.52,55.55,55.49,55.53,46332.0,46.1307,46.1557,46.1058,46.1391,46332.0
2021-03-31 11:10:00,55.52,55.61,55.46,55.61,44268.0,46.1307,46.2055,46.0809,46.2055,44268.0
2021-03-31 11:15:00,55.62,55.72,55.56,55.71,58733.0,46.2138,46.2969,46.164,46.2886,58733.0
2021-03-31 11:20:00,55.71,55.81,55.71,55.76,129953.0,46.2886,46.3717,46.2886,46.3302,129953.0
2021-03-31 11:25:00,55.76,55.76,55.58,55.59,52020.0,46.3302,46.3302,46.1806,46.1889,52020.0
2021-03-31 11:30:00,55.58,55.58,55.47,55.47,41599.0,46.1806,46.1806,46.0892,46.0892,41599.0
2021-03-31 11:35:00,55.46,55.51,55.44,55.5,30974.0,46.0809,46.1224,46.0643,46.1141,30974.0
2021-03-31 11:40:00,55.49,55.49,55.41,55.46,29704.0,46.1058,46.1058,46.0393,46.0809,29704.0
2021-03-31 11:45:00,55.46,55.55,55.46,55.53,25397.0,46.0809,46.1557,46.0809,46.1391,25397.0
2021-03-31 11:50:00,55.53,55.54,55.47,55.5,33107.0,46.1391,46.1474,46.0892,46.1141,33107.0
2021-03-31 11:55:00,55.5,55.53,55.46,55.46,20094.0,46.1141,46.1391,46.0809,46.0809,20094.0
2021-03-31 12:00:00,55.47,55.48,55.4,55.44,26744.0,46.0892,46.0975,46.031,46.0643,26744.0
2021-03-31 12:05:00,55.44,55.53,55.43,55.52,35753.0,46.0643,46.1391,46.056,46.1307,35753.0
2021-03-31 12:10:00,55.51,55.59,55.48,55.58,25867.0,46.1224,46.1889,46.0975,46.1806,25867.0
2021-03-31 12:15:00,55.58,55.59,55.49,55.57,22937.0,46.1806,46.1889,46.1058,46.1723,22937.0
2021-03-31 12:20:00,55.57,55.57,55.53,55.53,23621.0,46.1723,46.1723,46.1391,46.1391,23621.0
2021-03-31 12:25:00,55.53,55.58,55.5,55.55,14862.0,46.1391,46.1806,46.1141,46.1557,14862.0
2021-03-31 12:30:00,55.55,55.57,55.46,55.51,36289.0,46.1557,46.1723,46.0809,46.1224,36289.0
2021-03-31 12:35:00,55.51,55.52,55.45,55.47,26626.0,46.1224,46.1307,46.0726,46.0892,26626.0
2021-03-31 12:40:00,55.47,55.59,55.47,55.59,35969.0,46.0892,46.1889,46.0892,46.1889,35969.0
2021-03-31 12:45:00,55.6,55.63,55.55,55.55,55891.0,46.1972,46.2221,46.1557,46.1557,55891.0
2021-03-31 12:50:00,55.55,55.62,55.54,55.61,23530.0,46.1557,46.2138,46.1474,46.2055,23530.0
2021-03-31 12:55:00,55.61,55.67,55.58,55.66,54139.0,46.2055,46.2554,46.1806,46.2471,54139.0
2021-03-31 13:00:00,55.66,55.72,55.64,55.69,52882.0,46.2471,46.2969,46.2305,46.272,52882.0
2021-03-31 13:05:00,55.69,55.7,55.65,55.67,26362.0,46.272,46.2803,46.2388,46.2554,26362.0
2021-03-31 13:10:00,55.69,55.71,55.67,55.71,35423.0,46.272,46.2886,46.2554,46.2886,35423.0
2021-03-31 13:15:00,55.71,55.73,55.66,55.68,37822.0,46.2886,46.3052,46.2471,46.2637,37822.0
2021-03-31 13:20:00,55.69,55.71,55.62,55.67,39121.0,46.272,46.2886,46.2138,46.2554,39121.0
2021-03-31 13:25:00,55.67,55.69,55.65,55.65,19022.0,46.2554,46.272,46.2388,46.2388,19022.0
2021-03-31 13:30:00,55.66,55.74,55.63,55.7,27126.0,46.2471,46.3135,46.2221,46.2803,27126.0
2021-03-31 13:35:00,55.71,55.77,55.71,55.77,28152.0,46.2886,46.3385,46.2886,46.3385,28152.0
2021-03-31 13:40:00,55.77,55.82,55.76,55.78,45536.0,46.3385,46.38,46.3302,46.3468,45536.0
2021-03-31 13:45:00,55.78,55.8,55.74,55.77,34293.0,46.3468,46.3634,46.3135,46.3385,34293.0
2021-03-31 13:50:00,55.79,55.79,55.69,55.7,24348.0,46.3551,46.3551,46.272,46.2803,24348.0
2021-03-31 13:55:00,55.7,55.77,55.69,55.77,31579.0,46.2803,46.3385,46.272,46.3385,31579.0
2021-03-31 14:00:00,55.76,55.78,55.72,55.76,43857.0,46.3302,46.3468,46.2969,46.3302,43857.0
2021-03-31 14:05:00,55.76,55.76,55.68,55.72,42642.0,46.3302,46.3302,46.2637,46.2969,42642.0
2021-03-31 14:10:00,55.72,55.76,55.67,55.73,32978.0,46.2969,46.3302,46.2554,46.3052,32978.0
2021-03-31 14:15:00,55.74,55.75,55.7,55.71,25153.0,46.3135,46.3218,46.2803,46.2886,25153.0
2021-03-31 14:20:00,55.69,55.75,55.66,55.73,36195.0,46.272,46.3218,46.2471,46.3052,36195.0
2021-03-31 14:25:00,55.73,55.77,55.7,55.73,32955.0,46.3052,46.3385,46.2803,46.3052,32955.0
2021-03-31 14:30:00,55.73,55.83,55.73,55.8,20987.0,46.3052,46.3883,46.3052,46.3634,20987.0
2021-03-31 14:35:00,55.79,55.85,55.78,55.8,25577.0,46.3551,46.4049,46.3468,46.3634,25577.0
2021-03-31 14:40:00,55.8,55.9,55.77,55.9,31475.0,46.3634,46.4465,46.3385,46.4465,31475.0
2021-03-31 14:45:00,55.9,55.9,55.79,55.8,16341.0,46.4465,46.4465,46.3551,46.3634,16341.0
2021-03-31 14:50:00,55.8,55.82,55.69,55.71,28264.0,46.3634,46.38,46.272,46.2886,28264.0
2021-03-31 14:55:00,55.71,55.74,55.68,55.71,37674.0,46.2886,46.3135,46.2637,46.2886,37674.0
2021-03-31 15:00:00,55.71,55.73,55.55,55.57,74413.0,46.2886,46.3052,46.1557,46.1723,74413.0
2021-03-31 15:05:00,55.57,55.63,55.57,55.63,34381.0,46.1723,46.2221,46.1723,46.2221,34381.0
2021-03-31 15:10:00,55.63,55.66,55.54,55.6,35532.0,46.2221,46.2471,46.1474,46.1972,35532.0
2021-03-31 15:15:00,55.6,55.69,55.59,55.69,34296.0,46.1972,46.272,46.1889,46.272,34296.0
2021-03-31 15:20:00,55.68,55.73,55.64,55.67,47000.0,46.2637,46.3052,46.2305,46.2554,47000.0
2021-03-31 15:25:00,55.68,55.71,55.66,55.67,48735.0,46.2637,46.2886,46.2471,46.2554,48735.0
2021-03-31 15:30:00,55.66,55.75,55.65,55.73,48879.0,46.2471,46.3218,46.2388,46.3052,48879.0
2021-03-31 15:35:00,55.73,55.73,55.49,55.51,61440.0,46.3052,46.3052,46.1058,46.1224,61440.0
2021-03-31 15:40:00,55.5,55.59,55.47,55.54,76178.0,46.1141,46.1889,46.0892,46.1474,76178.0
2021-03-31 15:45:00,55.55,55.56,55.45,55.5,83058.0,46.1557,46.164,46.0726,46.1141,83058.0
2021-03-31 15:50:00,55.48,55.57,55.41,55.51,200222.0,46.0975,46.1723,46.0393,46.1224,200222.0
2021-03-31 15:55:00,55.49,55.53,55.29,55.33,611911.0,46.1058,46.1391,45.9396,45.9729,611911.0
2021-04-01 09:30:00,55.13,55.29,54.92,55.16,174463.0,45.8067,45.9396,45.6322,45.8316,174463.0
2021-04-01 09:35:00,55.17,55.27,55.04,55.14,78505.0,45.8399,45.923,45.7319,45.815,78505.0
2021-04-01 09:40:00,55.13,55.3,55.12,55.2,74204.0,45.8067,45.948,45.7984,45.8649,74204.0
2021-04-01 09:45:00,55.19,55.27,55.06,55.09,67654.0,45.8566,45.923,45.7485,45.7735,67654.0
2021-04-01 09:50:00,55.08,55.27,55.03,55.12,49404.0,45.7652,45.923,45.7236,45.7984,49404.0
2021-04-01 09:55:00,55.08,55.16,55.05,55.11,48765.0,45.7652,45.8316,45.7402,45.7901,48765.0
2021-04-01 10:00:00,55.11,55.3,55.08,55.27,55116.0,45.7901,45.948,45.7652,45.923,55116.0
2021-04-01 10:05:00,55.29,55.39,55.26,55.31,67407.0,45.9396,46.0227,45.9147,45.9563,67407.0
2021-04-01 10:10:00,55.31,55.31,55.12,55.15,47101.0,45.9563,45.9563,45.7984,45.8233,47101.0
2021-04-01 10:15:00,55.14,55.29,55.1,55.27,45284.0,45.815,45.9396,45.7818,45.923,45284.0
2021-04-01 10:20:00,55.27,55.29,55.2,55.29,34377.0,45.923,45.9396,45.8649,45.9396,34377.0
2021-04-01 10:25:00,55.29,55.35,55.26,55.34,29461.0,45.9396,45.9895,45.9147,45.9812,29461.0
2021-04-01 10:30:00,55.33,55.35,55.26,55.29,25914.0,45.9729,45.9895,45.9147,45.9396,25914.0
2021-04-01 10:35:00,55.29,55.39,55.22,55.37,42364.0,45.9396,46.0227,45.8815,46.0061,42364.0
2021-04-01 10:40:00,55.38,55.38,55.27,55.33,29214.0,46.0144,46.0144,45.923,45.9729,29214.0
2021-04-01 10:45:00,55.33,55.41,55.32,55.39,24799.0,45.9729,46.0393,45.9646,46.0227,24799.0
2021-04-01 10:50:00,55.38,55.43,55.33,55.35,44464.0,46.0144,46.056,45.9729,45.9895,44464.0
2021-04-01 10:55:00,55.35,55.42,55.35,55.37,73935.0,45.9895,46.0477,45.9895,46.0061,73935.0
2021-04-01 11:00:00,55.38,55.45,55.36,55.39,64174.0,46.0144,46.0726,45.9978,46.0227,64174.0
2021-04-01 11:05:00,55.38,55.41,55.35,55.4,70990.0,46.0144,46.0393,45.9895,46.031,70990.0
2021-04-01 11:10:00,55.39,55.43,55.37,55.41,42987.0,46.0227,46.056,46.0061,46.0393,42987.0
2021-04-01 11:15:00,55.42,55.58,55.4,55.52,40220.0,46.0477,46.1806,46.031,46.1307,40220.0
2021-04-01 11:20:00,55.52,55.54,55.45,55.51,56157.0,46.1307,46.1474,46.0726,46.1224,56157.0
2021-04-01 11:25:00,55.51,55.52,55.44,55.49,35890.0,46.1224,46.1307,46.0643,46.1058,35890.0
2021-04-01 11:30:00,55.48,55.55,55.46,55.54,36786.0,46.0975,46.1557,46.0809,46.1474,36786.0
2021-04-01 11:35:00,55.55,55.63,55.52,55.63,31673.0,46.1557,46.2221,46.1307,46.2221,31673.0
2021-04-01 11:40:00,55.64,55.64,55.54,55.54,32288.0,46.2305,46.2305,46.1474,46.1474,32288.0
2021-04-01 11:45:00,55.53,55.57,55.46,55.47,41604.0,46.1391,46.1723,46.0809,46.0892,41604.0
2021-04-01 11:50:00,55.47,55.57,55.47,55.55,36818.0,46.0892,46.1723,46.0892,46.1557,36818.0
2021-04-01 11:55:00,55.55,55.58,55.52,55.53,30623.0,46.1557,46.1806,46.1307,46.1391,30623.0
2021-04-01 12:00:00,55.53,55.61,55.53,55.59,32765.0,46.1391,46.2055,46.1391,46.1889,32765.0
2021-04-01 12:05:00,55.6,55.69,55.6,55.69,56564.0,46.1972,46.272,46.1972,46.272,56564.0
2021-04-01 12:10:00,55.69,55.81,55.66,55.8,57397.0,46.272,46.3717,46.2471,46.3634,57397.0
2021-04-01 12:15:00,55.79,55.79,55.68,55.7,47365.0,46.3551,46.3551,46.2637,46.2803,47365.0
2021-04-01 12:20:00,55.71,55.77,55.69,55.76,35370.0,46.2886,46.3385,46.272,46.3302,35370.0
2021-04-01 12:25:00,55.76,55.77,55.73,55.74,31581.0,46.3302,46.3385,46.3052,46.3135,31581.0
2021-04-01 12:30:00,55.73,55.78,55.71,55.78,42706.0,46.3052,46.3468,46.2886,46.3468,42706.0
2021-04-01 12:35:00,55.78,55.83,55.76,55.83,38032.0,46.3468,46.3883,46.3302,46.3883,38032.0
2021-04-01 12:40:00,55.83,55.84,55.74,55.74,35317.0,46.3883,46.3966,46.3135,46.3135,35317.0
2021-04-01 12:45:00,55.74,55.78,55.72,55.78,24025.0,46.3135,46.3468,46.2969,46.3468,24025.0
2021-04-01 12:50:00,55.78,55.78,55.72,55.72,31781.0,46.3468,46.3468,46.2969,46.2969,31781.0
2021-04-01 12:55:00,55.73,55.73,55.57,55.59,96732.0,46.3052,46.3052,46.1723,46.1889,96732.0
2021-04-01 13:00:00,55.6,55.63,55.57,55.58,33038.0,46.1972,46.2221,46.1723,46.1806,33038.0
2021-04-01 13:05:00,55.57,55.65,55.57,55.6,51925.0,46.1723,46.2388,46.1723,46.1972,51925.0
2021-04-01 13:10:00,55.6,55.63,55.58,55.58,32297.0,46.1972,46.2221,46.1806,46.1806,32297.0
2021-04-01 13:15:00,55.59,55.59,55.54,55.55,44556.0,46.1889,46.1889,46.1474,46.1557,44556.0
2021-04-01 13:20:00,55.55,55.6,55.53,55.6,52421.0,46.1557,46.1972,46.1391,46.1972,52421.0
2021-04-01 13:25:00,55.6,55.6,55.57,55.59,48819.0,46.1972,46.1972,46.1723,46.1889,48819.0
2021-04-01 13:30:00,55.59,55.63,55.57,55.63,61741.0,46.1889,46.2221,46.1723,46.2221,61741.0
2021-04-01 13:35:00,55.62,55.63,55.51,55.51,48993.0,46.2138,46.2221,46.1224,46.1224,48993.0
2021-04-01 13:40:00,55.52,55.56,55.5,55.5,52257.0,46.1307,46.164,46.1141,46.1141,52257.0
2021-04-01 13:45:00,55.49,55.53,55.46,55.52,53780.0,46.1058,46.1391,46.0809,46.1307,53780.0
2021-04-01 13:50:00,55.52,55.6,55.51,55.59,41405.0,46.1307,46.1972,46.1224,46.1889,41405.0
2021-04-01 13:55:00,55.58,55.58,55.54,55.56,44732.0,46.1806,46.1806,46.1474,46.164,44732.0
2021-04-01 14:00:00,55.56,55.61,55.56,55.61,64658.0,46.164,46.2055,46.164,46.2055,64658.0
2021-04-01 14:05:00,55.61,55.68,55.59,55.68,37670.0,46.2055,46.2637,46.1889,46.2637,37670.0
2021-04-01 14:10:00,55.68,55.7,55.66,55.67,35224.0,46.2637,46.2803,46.2471,46.2554,35224.0
2021-04-01 14:15:00,55.68,55.69,55.63,55.67,27278.0,46.2637,46.272,46.2221,46.2554,27278.0
2021-04-01 14:20:00,55.68,55.71,55.66,55.69,32372.0,46.2637,46.2886,46.2471,46.272,32372.0
2021-04-01 14:25:00,55.68,55.68,55.63,55.65,31871.0,46.2637,46.2637,46.2221,46.2388,31871.0
2021-04-01 14:30:00,55.65,55.69,55.62,55.66,57812.0,46.2388,46.272,46.2138,46.2471,57812.0
2021-04-01 14:35:00,55.66,55.71,55.65,55.69,30940.0,46.2471,46.2886,46.2388,46.272,30940.0
2021-04-01 14:40:00,55.69,55.78,55.69,55.77,59349.0,46.272,46.3468,46.272,46.3385,59349.0
2021-04-01 14:45:00,55.76,55.77,55.71,55.76,76103.0,46.3302,46.3385,46.2886,46.3302,76103.0
2021-04-01 14:50:00,55.77,55.77,55.66,55.66,41713.0,46.3385,46.3385,46.2471,46.2471,41713.0
2021-04-01 14:55:00,55.66,55.67,55.61,55.66,32947.0,46.2471,46.2554,46.2055,46.2471,32947.0
2021-04-01 15:00:00,55.66,55.68,55.63,55.64,28405.0,46.2471,46.2637,46.2221,46.2305,28405.0
2021-04-01 15:05:00,55.64,55.64,55.61,55.61,33322.0,46.2305,46.2305,46.2055,46.2055,33322.0
2021-04-01 15:10:00,55.62,55.64,55.59,55.62,55347.0,46.2138,46.2305,46.1889,46.2138,55347.0
2021-04-01 15:15:00,55.62,55.66,55.56,55.64,84945.0,46.2138,46.2471,46.164,46.2305,84945.0
2021-04-01 15:20:00,55.64,55.65,55.56,55.57,54473.0,46.2305,46.2388,46.164,46.1723,54473.0
2021-04-01 15:25:00,55.57,55.6,55.56,55.57,52368.0,46.1723,46.1972,46.164,46.1723,52368.0
2021-04-01 15:30:00,55.57,55.58,55.5,55.5,86321.0,46.1723,46.1806,46.1141,46.1141,86321.0
2021-04-01 15:35:00,55.5,55.56,55.5,55.55,73672.0,46.1141,46.164,46.1141,46.1557,73672.0
2021-04-01 15:40:00,55.55,55.56,55.5,55.52,192755.0,46.1557,46.164,46.1141,46.1307,192755.0
2021-04-01 15:45:00,55.53,55.6,55.52,55.59,139861.0,46.1391,46.1972,46.1307,46.1889,139861.0
2021-04-01 15:50:00,55.6,55.71,55.58,55.71,154265.0,46.1972,46.2886,46.1806,46.2886,154265.0
2021-04-01 15:55:00,55.71,55.84,55.69,55.83,369221.0,46.2886,46.3966,46.272,46.3883,369221.0
2021-04-05 09:30:00,56.44,56.57,56.31,56.51,98488.0,46.8952,47.0032,46.7871,46.9533,98488.0
2021-04-05 09:35:00,56.53,56.67,56.38,56.39,77462.0,46.9699,47.0863,46.8453,46.8536,77462.0
2021-04-05 09:40:00,56.39,56.42,56.21,56.22,53240.0,46.8536,46.8785,46.7041,46.7124,53240.0
2021-04-05 09:45:00,56.24,56.29,56.17,56.2,56905.0,46.729,46.7705,46.6708,46.6957,56905.0
2021-04-05 09:50:00,56.2,56.32,56.14,56.3,60379.0,46.6957,46.7955,46.6459,46.7788,60379.0
2021-04-05 09:55:00,56.31,56.33,56.21,56.3,28801.0,46.7871,46.8038,46.7041,46.7788,28801.0
2021-04-05 10:00:00,56.3,56.35,56.21,56.3,40760.0,46.7788,46.8204,46.7041,46.7788,40760.0
2021-04-05 10:05:00,56.3,56.3,56.17,56.23,54560.0,46.7788,46.7788,46.6708,46.7207,54560.0
2021-04-05 10:10:00,56.22,56.27,56.16,56.22,69927.0,46.7124,46.7539,46.6625,46.7124,69927.0
2021-04-05 10:15:00,56.22,56.39,56.21,56.29,65287.0,46.7124,46.8536,46.7041,46.7705,65287.0
2021-04-05 10:20:00,56.28,56.42,56.26,56.34,46123.0,46.7622,46.8785,46.7456,46.8121,46123.0
2021-04-05 10:25:00,56.34,56.39,56.3,56.34,45466.0,46.8121,46.8536,46.7788,46.8121,45466.0
2021-04-05 10:30:00,56.33,56.41,56.3,56.38,51244.0,46.8038,46.8702,46.7788,46.8453,51244.0
2021-04-05 10:35:00,56.38,56.45,56.34,56.34,51691.0,46.8453,46.9035,46.8121,46.8121,51691.0
2021-04-05 10:40:00,56.35,56.44,56.34,56.42,25316.0,46.8204,46.8952,46.8121,46.8785,25316.0
2021-04-05 10:45:00,56.42,56.49,56.4,56.46,28606.0,46.8785,46.9367,46.8619,46.9118,28606.0
2021-04-05 10:50:00,56.45,56.46,56.33,56.37,71113.0,46.9035,46.9118,46.8038,46.837,71113.0
2021-04-05 10:55:00,56.37,56.5,56.37,56.42,35340.0,46.837,46.945,46.837,46.8785,35340.0
2021-04-05 11:00:00,56.41,56.48,56.38,56.45,22913.0,46.8702,46.9284,46.8453,46.9035,22913.0
2021-04-05 11:05:00,56.45,56.54,56.44,56.54,35908.0,46.9035,46.9782,46.8952,46.9782,35908.0
2021-04-05 11:10:00,56.54,56.6,56.52,56.58,50549.0,46.9782,47.0281,46.9616,47.0115,50549.0
2021-04-05 11:15:00,56.58,56.59,56.46,56.47,25495.0,47.0115,47.0198,46.9118,46.9201,25495.0
2021-04-05 11:20:00,56.47,56.51,56.44,56.48,22458.0,46.9201,46.9533,46.8952,46.9284,22458.0
2021-04-05 11:25:00,56.47,56.54,56.44,56.54,23471.0,46.9201,46.9782,46.8952,46.9782,23471.0
2021-04-05 11:30:00,56.54,56.58,56.48,56.49,37889.0,46.9782,47.0115,46.9284,46.9367,37889.0
2021-04-05 11:35:00,56.49,56.58,56.47,56.56,26520.0,46.9367,47.0115,46.9201,46.9949,26520.0
2021-04-05 11:40:00,56.55,56.61,56.53,56.57,32574.0,46.9866,47.0364,46.9699,47.0032,32574.0
2021-04-05 11:45:00,56.57,56.59,56.54,56.55,20916.0,47.0032,47.0198,46.9782,46.9866,20916.0
2021-04-05 11:50:00,56.55,56.58,56.48,56.58,29891.0,46.9866,47.0115,46.9284,47.0115,29891.0
2021-04-05 11:55:00,56.58,56.59,56.5,56.51,51253.0,47.0115,47.0198,46.945,46.9533,51253.0
2021-04-05 12:00:00,56.51,56.51,56.45,56.5,32750.0,46.9533,46.9533,46.9035,46.945,32750.0
2021-04-05 12:05:00,56.51,56.59,56.5,56.57,17428.0,46.9533,47.0198,46.945,47.0032,17428.0
2021-04-05 12:10:00,56.56,56.61,56.55,56.56,24725.0,46.9949,47.0364,46.9866,46.9949,24725.0
2021-04-05 12:15:00,56.56,56.6,56.51,56.53,32642.0,46.9949,47.0281,46.9533,46.9699,32642.0
2021-04-05 12:20:00,56.53,56.62,56.5,56.62,42088.0,46.9699,47.0447,46.945,47.0447,42088.0
2021-04-05 12:25:00,56.62,56.7,56.62,56.66,27215.0,47.0447,47.1112,47.0447,47.078,27215.0
2021-04-05 12:30:00,56.66,56.69,56.63,56.68,39240.0,47.078,47.1029,47.053,47.0946,39240.0
2021-04-05 12:35:00,56.67,56.75,56.66,56.73,27051.0,47.0863,47.1527,47.078,47.1361,27051.0
2021-04-05 12:40:00,56.73,56.74,56.69,56.71,22907.0,47.1361,47.1444,47.1029,47.1195,22907.0
2021-04-05 12:45:00,56.7,56.71,56.67,56.69,24165.0,47.1112,47.1195,47.0863,47.1029,24165.0
2021-04-05 12:50:00,56.69,56.69,56.62,56.62,24901.0,47.1029,47.1029,47.0447,47.0447,24901.0
2021-04-05 12:55:00,56.62,56.62,56.52,56.53,34280.0,47.0447,47.0447,46.9616,46.9699,34280.0
2021-04-05 13:00:00,56.53,56.58,56.52,56.57,20089.0,46.9699,47.0115,46.9616,47.0032,20089.0
2021-04-05 13:05:00,56.57,56.58,56.52,56.55,33588.0,47.0032,47.0115,46.9616,46.9866,33588.0
2021-04-05 13:10:00,56.55,56.56,56.5,56.53,21970.0,46.9866,46.9949,46.945,46.9699,21970.0
2021-04-05 13:15:00,56.53,56.54,56.46,56.47,27598.0,46.9699,46.9782,46.9118,46.9201,27598.0
2021-04-05 13:20:00,56.46,56.5,56.42,56.45,20892.0,46.9118,46.945,46.8785,46.9035,20892.0
2021-04-05 13:25:00,56.44,56.46,56.4,56.42,46893.0,46.8952,46.9118,46.8619,46.8785,46893.0
2021-04-05 13:30:00,56.42,56.52,56.4,56.51,34010.0,46.8785,46.9616,46.8619,46.9533,34010.0
2021-04-05 13:35:00,56.5,56.52,56.45,56.48,40399.0,46.945,46.9616,46.9035,46.9284,40399.0
2021-04-05 13:40:00,56.47,56.48,56.37,56.41,22240.0,46.9201,46.9284,46.837,46.8702,22240.0
2021-04-05 13:45:00,56.41,56.48,56.41,56.45,27748.0,46.8702,46.9284,46.8702,46.9035,27748.0
2021-04-05 13:50:00,56.45,56.46,56.4,56.41,25002.0,46.9035,46.9118,46.8619,46.8702,25002.0
2021-04-05 13:55:00,56.41,56.44,56.4,56.43,30818.0,46.8702,46.8952,46.8619,46.8869,30818.0
2021-04-05 14:00:00,56.43,56.43,56.34,56.35,28973.0,46.8869,46.8869,46.8121,46.8204,28973.0
2021-04-05 14:05:00,56.35,56.39,56.33,56.35,28439.0,46.8204,46.8536,46.8038,46.8204,28439.0
2021-04-05 14:10:00,56.36,56.4,56.34,56.38,26675.0,46.8287,46.8619,46.8121,46.8453,26675.0
2021-04-05 14:15:00,56.39,56.4,56.34,56.37,26118.0,46.8536,46.8619,46.8121,46.837,26118.0
2021-04-05 14:20:00,56.37,56.4,56.3,56.32,30446.0,46.837,46.8619,46.7788,46.7955,30446.0
2021-04-05 14:25:00,56.32,56.36,56.3,56.32,39664.0,46.7955,46.8287,46.7788,46.7955,39664.0
2021-04-05 14:30:00,56.33,56.34,56.27,56.29,26016.0,46.8038,46.8121,46.7539,46.7705,26016.0
2021-04-05 14:35:00,56.28,56.35,56.28,56.33,36731.0,46.7622,46.8204,46.7622,46.8038,36731.0
2021-04-05 14:40:00,56.33,56.34,56.28,56.29,27501.0,46.8038,46.8121,46.7622,46.7705,27501.0
2021-04-05 14:45:00,56.29,56.32,56.25,56.3,28975.0,46.7705,46.7955,46.7373,46.7788,28975.0
2021-04-05 14:50:00,56.3,56.31,56.23,56.26,25823.0,46.7788,46.7871,46.7207,46.7456,25823.0
2021-04-05 14:55:00,56.26,56.29,56.2,56.22,37524.0,46.7456,46.7705,46.6957,46.7124,37524.0
2021-04-05 15:00:00,56.21,56.23,56.16,56.16,37144.0,46.7041,46.7207,46.6625,46.6625,37144.0
2021-04-05 15:05:00,56.17,56.24,56.16,56.23,72601.0,46.6708,46.729,46.6625,46.7207,72601.0
2021-04-05 15:10:00,56.23,56.23,56.18,56.18,44738.0,46.7207,46.7207,46.6791,46.6791,44738.0
2021-04-05 15:15:00,56.19,56.28,56.17,56.27,51921.0,46.6874,46.7622,46.6708,46.7539,51921.0
2021-04-05 15:20:00,56.27,56.28,56.22,56.23,37625.0,46.7539,46.7622,46.7124,46.7207,37625.0
2021-04-05 15:25:00,56.23,56.25,56.18,56.24,42059.0,46.7207,46.7373,46.6791,46.729,42059.0
2021-04-05 15:30:00,56.23,56.33,56.21,56.27,75663.0,46.7207,46.8038,46.7041,46.7539,75663.0
2021-04-05 15:35:00,56.26,56.39,56.26,56.37,61251.0,46.7456,46.8536,46.7456,46.837,61251.0
2021-04-05 15:40:00,56.37,56.44,56.34,56.42,49374.0,46.837,46.8952,46.8121,46.8785,49374.0
2021-04-05 15:45:00,56.42,56.47,56.41,56.43,87746.0,46.8785,46.9201,46.8702,46.8869,87746.0
2021-04-05 15:50:00,56.43,56.48,56.4,56.47,109344.0,46.8869,46.9284,46.8619,46.9201,109344.0
2021-04-05 15:55:00,56.47,56.5,56.35,56.37,269570.0,46.9201,46.945,46.8204,46.837,269570.0
2021-04-06 09:30:00,56.09,56.15,55.95,56.08,136111.0,46.6044,46.6542,46.488,46.596,136111.0
2021-04-06 09:35:00,56.08,56.18,56.04,56.09,54965.0,46.596,46.6791,46.5628,46.6044,54965.0
2021-04-06 09:40:00,56.09,56.35,56.09,56.26,39610.0,46.6044,46.8204,46.6044,46.7456,39610.0
2021-04-06 09:45:00,56.26,56.34,56.25,56.31,32627.0,46.7456,46.8121,46.7373,46.7871,32627.0
2021-04-06 09:50:00,56.3,56.41,56.21,56.25,41335.0,46.7788,46.8702,46.7041,46.7373,41335.0
2021-04-06 09:55:00,56.25,56.34,56.21,56.3,41066.0,46.7373,46.8121,46.7041,46.7788,41066.0
2021-04-06 10:00:00,56.29,56.31,56.25,56.27,22221.0,46.7705,46.7871,46.7373,46.7539,22221.0
2021-04-06 10:05:00,56.27,56.27,56.13,56.2,52953.0,46.7539,46.7539,46.6376,46.6957,52953.0
2021-04-06 10:10:00,56.2,56.36,56.19,56.36,36146.0,46.6957,46.8287,46.6874,46.8287,36146.0
2021-04-06 10:15:00,56.37,56.39,56.28,56.3,30580.0,46.837,46.8536,46.7622,46.7788,30580.0
2021-04-06 10:20:00,56.29,56.33,56.25,56.27,56085.0,46.7705,46.8038,46.7373,46.7539,56085.0
2021-04-06 10:25:00,56.28,56.34,56.24,56.31,36620.0,46.7622,46.8121,46.729,46.7871,36620.0
2021-04-06 10:30:00,56.31,56.34,56.27,56.28,38180.0,46.7871,46.8121,46.7539,46.7622,38180.0
2021-04-06 10:35:00,56.28,56.36,56.27,56.32,30973.0,46.7622,46.8287,46.7539,46.7955,30973.0
2021-04-06 10:40:00,56.32,56.35,56.25,56.29,44708.0,46.7955,46.8204,46.7373,46.7705,44708.0
2021-04-06 10:45:00,56.3,56.32,56.26,56.26,31069.0,46.7788,46.7955,46.7456,46.7456,31069.0
2021-04-06 10:50:00,56.27,56.28,56.12,56.18,62245.0,46.7539,46.7622,46.6293,46.6791,62245.0
2021-04-06 10:55:00,56.18,56.23,56.1,56.19,31559.0,46.6791,46.7207,46.6127,46.6874,31559.0
2021-04-06 11:00:00,56.19,56.19,56.04,56.05,56567.0,46.6874,46.6874,46.5628,46.5711,56567.0
2021-04-06 11:05:00,56.06,56.1,56.01,56.04,106083.0,46.5794,46.6127,46.5379,46.5628,106083.0
2021-04-06 11:10:00,56.04,56.04,55.79,55.8,70730.0,46.5628,46.5628,46.3551,46.3634,70730.0
2021-04-06 11:15:00,55.8,55.85,55.72,55.81,76531.0,46.3634,46.4049,46.2969,46.3717,76531.0
2021-04-06 11:20:00,55.8,55.85,55.78,55.81,39325.0,46.3634,46.4049,46.3468,46.3717,39325.0
2021-04-06 11:25:00,55.81,55.9,55.8,55.86,33898.0,46.3717,46.4465,46.3634,46.4132,33898.0
2021-04-06 11:30:00,55.85,55.85,55.74,55.83,60707.0,46.4049,46.4049,46.3135,46.3883,60707.0
2021-04-06 11:35:00,55.82,55.91,55.8,55.91,22415.0,46.38,46.4548,46.3634,46.4548,22415.0
2021-04-06 11:40:00,55.91,55.97,55.9,55.96,32221.0,46.4548,46.5046,46.4465,46.4963,32221.0
2021-04-06 11:45:00,55.95,56.05,55.94,56.04,36396.0,46.488,46.5711,46.4797,46.5628,36396.0
2021-04-06 11:50:00,56.04,56.09,56.0,56.03,31658.0,46.5628,46.6044,46.5296,46.5545,31658.0
2021-04-06 11:55:00,56.03,56.05,55.95,55.95,24051.0,46.5545,46.5711,46.488,46.488,24051.0
2021-04-06 12:00:00,55.95,56.01,55.93,56.01,24682.0,46.488,46.5379,46.4714,46.5379,24682.0
2021-04-06 12:05:00,56.02,56.08,56.01,56.02,25504.0,46.5462,46.596,46.5379,46.5462,25504.0
2021-04-06 12:10:00,56.02,56.03,55.98,55.99,18082.0,46.5462,46.5545,46.513,46.5213,18082.0
2021-04-06 12:15:00,55.99,56.03,55.98,56.0,33080.0,46.5213,46.5545,46.513,46.5296,33080.0
2021-04-06 12:20:00,56.0,56.0,55.95,55.98,14581.0,46.5296,46.5296,46.488,46.513,14581.0
2021-04-06 12:25:00,55.98,56.0,55.95,55.98,32544.0,46.513,46.5296,46.488,46.513,32544.0
2021-04-06 12:30:00,55.98,55.98,55.91,55.93,18780.0,46.513,46.513,46.4548,46.4714,18780.0
2021-04-06 12:35:00,55.93,56.03,55.92,55.99,46689.0,46.4714,46.5545,46.4631,46.5213,46689.0
2021-04-06 12:40:00,55.98,56.0,55.97,55.98,20527.0,46.513,46.5296,46.5046,46.513,20527.0
2021-04-06 12:45:00,55.98,56.02,55.95,56.01,33913.0,46.513,46.5462,46.488,46.5379,33913.0
2021-04-06 12:50:00,56.01,56.07,56.0,56.04,22469.0,46.5379,46.5877,46.5296,46.5628,22469.0
2021-04-06 12:55:00,56.05,56.13,56.04,56.11,29606.0,46.5711,46.6376,46.5628,46.621,29606.0
2021-04-06 13:00:00,56.1,56.15,56.1,56.11,16339.0,46.6127,46.6542,46.6127,46.621,16339.0
2021-04-06 13:05:00,56.11,56.16,56.1,56.11,24926.0,46.621,46.6625,46.6127,46.621,24926.0
2021-04-06 13:10:00,56.1,56.12,56.07,56.07,21748.0,46.6127,46.6293,46.5877,46.5877,21748.0
2021-04-06 13:15:00,56.07,56.15,56.06,56.14,21476.0,46.5877,46.6542,46.5794,46.6459,21476.0
2021-04-06 13:20:00,56.15,56.15,56.07,56.09,23956.0,46.6542,46.6542,46.5877,46.6044,23956.0
2021-04-06 13:25:00,56.08,56.11,56.05,56.1,16220.0,46.596,46.621,46.5711,46.6127,16220.0
2021-04-06 13:30:00,56.09,56.14,56.07,56.1,30895.0,46.6044,46.6459,46.5877,46.6127,30895.0
2021-04-06 13:35:00,56.11,56.2,56.11,56.2,14787.0,46.621,46.6957,46.621,46.6957,14787.0
2021-04-06 13:40:00,56.21,56.27,56.2,56.26,23121.0,46.7041,46.7539,46.6957,46.7456,23121.0
2021-04-06 13:45:00,56.25,56.26,56.2,56.23,24394.0,46.7373,46.7456,46.6957,46.7207,24394.0
2021-04-06 13:50:00,56.23,56.26,56.21,56.24,13979.0,46.7207,46.7456,46.7041,46.729,13979.0
2021-04-06 13:55:00,56.24,56.27,56.2,56.25,35958.0,46.729,46.7539,46.6957,46.7373,35958.0
2021-04-06 14:00:00,56.24,56.3,56.23,56.29,62147.0,46.729,46.7788,46.7207,46.7705,62147.0
2021-04-06 14:05:00,56.29,56.29,56.21,56.24,17087.0,46.7705,46.7705,46.7041,46.729,17087.0
2021-04-06 14:10:00,56.24,56.29,56.24,56.25,32874.0,46.729,46.7705,46.729,46.7373,32874.0
2021-04-06 14:15:00,56.25,56.28,56.23,56.24,20126.0,46.7373,46.7622,46.7207,46.729,20126.0
2021-04-06 14:20:00,56.25,56.25,56.18,56.24,27627.0,46.7373,46.7373,46.6791,46.729,27627.0
2021-04-06 14:25:00,56.24,56.32,56.24,56.32,48295.0,46.729,46.7955,46.729,46.7955,48295.0
2021-04-06 14:30:00,56.31,56.33,56.25,56.3,31521.0,46.7871,46.8038,46.7373,46.7788,31521.0
2021-04-06 14:35:00,56.3,56.31,56.23,56.24,22223.0,46.7788,46.7871,46.7207,46.729,22223.0
2021-04-06 14:40:00,56.22,56.28,56.22,56.23,26597.0,46.7124,46.7622,46.7124,46.7207,26597.0
2021-04-06 14:45:00,56.22,56.28,56.22,56.28,24462.0,46.7124,46.7622,46.7124,46.7622,24462.0
2021-04-06 14:50:00,56.28,56.3,56.24,56.25,23291.0,46.7622,46.7788,46.729,46.7373,23291.0
2021-04-06 14:55:00,56.26,56.31,56.25,56.28,27230.0,46.7456,46.7871,46.7373,46.7622,27230.0
2021-04-06 15:00:00,56.27,56.3,56.15,56.16,30054.0,46.7539,46.7788,46.6542,46.6625,30054.0
2021-04-06 15:05:00,56.16,56.22,56.15,56.16,40969.0,46.6625,46.7124,46.6542,46.6625,40969.0
2021-04-06 15:10:00,56.16,56.19,56.13,56.15,30177.0,46.6625,46.6874,46.6376,46.6542,30177.0
2021-04-06 15:15:00,56.16,56.19,56.13,56.19,44061.0,46.6625,46.6874,46.6376,46.6874,44061.0
2021-04-06 15:20:00,56.19,56.24,56.18,56.2,31375.0,46.6874,46.729,46.6791,46.6957,31375.0
2021-04-06 15:25:00,56.2,56.22,56.17,56.2,30257.0,46.6957,46.7124,46.6708,46.6957,30257.0
2021-04-06 15:30:00,56.2,56.21,56.14,56.17,64000.0,46.6957,46.7041,46.6459,46.6708,64000.0
2021-04-06 15:35:00,56.17,56.26,56.14,56.19,57263.0,46.6708,46.7456,46.6459,46.6874,57263.0
2021-04-06 15:40:00,56.19,56.23,56.15,56.15,53271.0,46.6874,46.7207,46.6542,46.6542,53271.0
2021-04-06 15:45:00,56.15,56.22,56.15,56.17,56058.0,46.6542,46.7124,46.6542,46.6708,56058.0
2021-04-06 15:50:00,56.17,56.21,56.15,56.18,87217.0,46.6708,46.7041,46.6542,46.6791,87217.0
2021-04-06 15:55:00,56.18,56.27,56.18,56.23,254445.0,46.6791,46.7539,46.6791,46.7207,254445.0
2021-04-07 09:30:00,56.5,56.81,56.4,56.77,132041.0,46.945,47.2026,46.8619,47.1694,132041.0
2021-04-07 09:35:00,56.78,56.86,56.73,56.84,53138.0,47.1777,47.2441,47.1361,47.2275,53138.0
2021-04-07 09:40:00,56.83,56.87,56.53,56.55,64142.0,47.2192,47.2524,46.9699,46.9866,64142.0
2021-04-07 09:45:00,56.56,56.72,56.54,56.62,63310.0,46.9949,47.1278,46.9782,47.0447,63310.0
2021-04-07 09:50:00,56.62,56.63,56.47,56.49,50579.0,47.0447,47.053,46.9201,46.9367,50579.0
2021-04-07 09:55:00,56.49,56.49,56.29,56.34,43029.0,46.9367,46.9367,46.7705,46.8121,43029.0
2021-04-07 10:00:00,56.34,56.46,56.28,56.46,45254.0,46.8121,46.9118,46.7622,46.9118,45254.0
2021-04-07 10:05:00,56.46,56.46,56.28,56.37,64448.0,46.9118,46.9118,46.7622,46.837,64448.0
2021-04-07 10:10:00,56.39,56.39,56.25,56.31,31428.0,46.8536,46.8536,46.7373,46.7871,31428.0
2021-04-07 10:15:00,56.3,56.37,56.26,56.34,34288.0,46.7788,46.837,46.7456,46.8121,34288.0
2021-04-07 10:20:00,56.34,56.47,56.34,56.43,24080.0,46.8121,46.9201,46.8121,46.8869,24080.0
2021-04-07 10:25:00,56.44,56.58,56.43,56.58,39931.0,46.8952,47.0115,46.8869,47.0115,39931.0
2021-04-07 10:30:00,56.58,56.64,56.52,56.61,34844.0,47.0115,47.0613,46.9616,47.0364,34844.0
2021-04-07 10:35:00,56.62,56.62,56.43,56.48,66141.0,47.0447,47.0447,46.8869,46.9284,66141.0
2021-04-07 10:40:00,56.49,56.53,56.45,56.46,27351.0,46.9367,46.9699,46.9035,46.9118,27351.0
2021-04-07 10:45:00,56.47,56.49,56.43,56.44,24208.0,46.9201,46.9367,46.8869,46.8952,24208.0
2021-04-07 10:50:00,56.43,56.52,56.43,56.47,31479.0,46.8869,46.9616,46.8869,46.9201,31479.0
2021-04-07 10:55:00,56.47,56.47,56.35,56.42,33014.0,46.9201,46.9201,46.8204,46.8785,33014.0
2021-04-07 11:00:00,56.39,56.42,56.35,56.42,28547.0,46.8536,46.8785,46.8204,46.8785,28547.0
2021-04-07 11:05:00,56.41,56.43,56.3,56.34,31606.0,46.8702,46.8869,46.7788,46.8121,31606.0
2021-04-07 11:10:00,56.35,56.38,56.31,56.38,19381.0,46.8204,46.8453,46.7871,46.8453,19381.0
2021-04-07 11:15:00,56.38,56.43,56.31,56.31,49951.0,46.8453,46.8869,46.7871,46.7871,49951.0
2021-04-07 11:20:00,56.31,56.4,56.28,56.39,22126.0,46.7871,46.8619,46.7622,46.8536,22126.0
2021-04-07 11:25:00,56.4,56.43,56.37,56.42,31668.0,46.8619,46.8869,46.837,46.8785,31668.0
2021-04-07 11:30:00,56.41,56.47,56.41,56.45,26657.0,46.8702,46.9201,46.8702,46.9035,26657.0
2021-04-07 11:35:00,56.45,56.45,56.39,56.41,31695.0,46.9035,46.9035,46.8536,46.8702,31695.0
2021-04-07 11:40:00,56.41,56.42,56.36,56.38,46906.0,46.8702,46.8785,46.8287,46.8453,46906.0
2021-04-07 11:45:00,56.37,56.37,56.33,56.35,14564.0,46.837,46.837,46.8038,46.8204,14564.0
2021-04-07 11:50:00,56.36,56.39,56.32,56.38,34004.0,46.8287,46.8536,46.7955,46.8453,34004.0
2021-04-07 11:55:00,56.37,56.37,56.32,56.37,15766.0,46.837,46.837,46.7955,46.837,15766.0
2021-04-07 12:00:00,56.36,56.42,56.33,56.41,39348.0,46.8287,46.8785,46.8038,46.8702,39348.0
2021-04-07 12:05:00,56.41,56.45,56.4,56.44,17793.0,46.8702,46.9035,46.8619,46.8952,17793.0
2021-04-07 12:10:00,56.44,56.44,56.4,56.43,11923.0,46.8952,46.8952,46.8619,46.8869,11923.0
2021-04-07 12:15:00,56.42,56.46,56.4,56.45,32818.0,46.8785,46.9118,46.8619,46.9035,32818.0
2021-04-07 12:20:00,56.46,56.54,56.45,56.52,24132.0,46.9118,46.9782,46.9035,46.9616,24132.0
2021-04-07 12:25:00,56.52,56.55,56.5,56.51,13412.0,46.9616,46.9866,46.945,46.9533,13412.0
2021-04-07 12:30:00,56.51,56.53,56.5,56.51,12698.0,46.9533,46.9699,46.945,46.9533,12698.0
2021-04-07 12:35:00,56.52,56.61,56.52,56.61,19372.0,46.9616,47.0364,46.9616,47.0364,19372.0
2021-04-07 12:40:00,56.61,56.62,56.58,56.6,18526.0,47.0364,47.0447,47.0115,47.0281,18526.0
2021-04-07 12:45:00,56.6,56.65,56.57,56.59,24390.0,47.0281,47.0696,47.0032,47.0198,24390.0
2021-04-07 12:50:00,56.6,56.63,56.58,56.6,26641.0,47.0281,47.053,47.0115,47.0281,26641.0
2021-04-07 12:55:00,56.62,56.64,56.61,56.64,19140.0,47.0447,47.0613,47.0364,47.0613,19140.0
2021-04-07 13:00:00,56.65,56.71,56.64,56.67,29442.0,47.0696,47.1195,47.0613,47.0863,29442.0
2021-04-07 13:05:00,56.67,56.71,56.66,56.67,28395.0,47.0863,47.1195,47.078,47.0863,28395.0
2021-04-07 13:10:00,56.67,56.73,56.67,56.69,22676.0,47.0863,47.1361,47.0863,47.1029,22676.0
2021-04-07 13:15:00,56.68,56.72,56.67,56.68,12624.0,47.0946,47.1278,47.0863,47.0946,12624.0
2021-04-07 13:20:00,56.69,56.72,56.67,56.67,19805.0,47.1029,47.1278,47.0863,47.0863,19805.0
2021-04-07 13:25:00,56.67,56.74,56.67,56.71,16866.0,47.0863,47.1444,47.0863,47.1195,16866.0
2021-04-07 13:30:00,56.72,56.74,56.69,56.72,11953.0,47.1278,47.1444,47.1029,47.1278,11953.0
2021-04-07 13:35:00,56.72,56.72,56.66,56.71,39178.0,47.1278,47.1278,47.078,47.1195,39178.0
2021-04-07 13:40:00,56.71,56.75,56.69,56.74,23376.0,47.1195,47.1527,47.1029,47.1444,23376.0
2021-04-07 13:45:00,56.75,56.77,56.72,56.73,16341.0,47.1527,47.1694,47.1278,47.1361,16341.0
2021-04-07 13:50:00,56.73,56.75,56.68,56.73,27931.0,47.1361,47.1527,47.0946,47.1361,27931.0
2021-04-07 13:55:00,56.74,56.8,56.71,56.71,71088.0,47.1444,47.1943,47.1195,47.1195,71088.0
2021-04-07 14:00:00,56.71,56.8,56.71,56.73,51258.0,47.1195,47.1943,47.1195,47.1361,51258.0
2021-04-07 14:05:00,56.72,56.74,56.66,56.69,74284.0,47.1278,47.1444,47.078,47.1029,74284.0
2021-04-07 14:10:00,56.7,56.7,56.63,56.66,44764.0,47.1112,47.1112,47.053,47.078,44764.0
2021-04-07 14:15:00,56.65,56.65,56.58,56.58,36326.0,47.0696,47.0696,47.0115,47.0115,36326.0
2021-04-07 14:20:00,56.58,56.64,56.57,56.63,18258.0,47.0115,47.0613,47.0032,47.053,18258.0
2021-04-07 14:25:00,56.63,56.64,56.59,56.6,34598.0,47.053,47.0613,47.0198,47.0281,34598.0
2021-04-07 14:30:00,56.6,56.62,56.57,56.62,23027.0,47.0281,47.0447,47.0032,47.0447,23027.0
2021-04-07 14:35:00,56.62,56.67,56.59,56.66,26154.0,47.0447,47.0863,47.0198,47.078,26154.0
2021-04-07 14:40:00,56.66,56.68,56.63,56.63,11248.0,47.078,47.0946,47.053,47.053,11248.0
2021-04-07 14:45:00,56.63,56.67,56.62,56.66,15204.0,47.053,47.0863,47.0447,47.078,15204.0
2021-04-07 14:50:00,56.66,56.68,56.59,56.61,32980.0,47.078,47.0946,47.0198,47.0364,32980.0
2021-04-07 14:55:00,56.62,56.63,56.57,56.57,17404.0,47.0447,47.053,47.0032,47.0032,17404.0
2021-04-07 15:00:00,56.58,56.63,56.58,56.63,23131.0,47.0115,47.053,47.0115,47.053,23131.0
2021-04-07 15:05:00,56.62,56.62,56.58,56.6,28539.0,47.0447,47.0447,47.0115,47.0281,28539.0
2021-04-07 15:10:00,56.61,56.64,56.59,56.61,30101.0,47.0364,47.0613,47.0198,47.0364,30101.0
2021-04-07 15:15:00,56.61,56.66,56.61,56.66,21766.0,47.0364,47.078,47.0364,47.078,21766.0
2021-04-07 15:20:00,56.66,56.69,56.63,56.65,30242.0,47.078,47.1029,47.053,47.0696,30242.0
2021-04-07 15:25:00,56.65,56.67,56.6,56.6,47110.0,47.0696,47.0863,47.0281,47.0281,47110.0
2021-04-07 15:30:00,56.6,56.63,56.56,56.59,33568.0,47.0281,47.053,46.9949,47.0198,33568.0
2021-04-07 15:35:00,56.59,56.68,56.57,56.68,51523.0,47.0198,47.0946,47.0032,47.0946,51523.0
2021-04-07 15:40:00,56.67,56.7,56.64,56.68,34073.0,47.0863,47.1112,47.0613,47.0946,34073.0
2021-04-07 15:45:00,56.68,56.74,56.66,56.74,61504.0,47.0946,47.1444,47.078,47.1444,61504.0
2021-04-07 15:50:00,56.75,56.77,56.69,56.75,105907.0,47.1527,47.1694,47.1029,47.1527,105907.0
2021-04-07 15:55:00,56.75,56.81,56.69,56.8,231534.0,47.1527,47.2026,47.1029,47.1943,231534.0
2021-04-08 09:30:00,56.74,56.77,56.5,56.59,219254.0,47.1444,47.1694,46.945,47.0198,219254.0
2021-04-08 09:35:00,56.57,56.57,56.26,56.28,103488.0,47.0032,47.0032,46.7456,46.7622,103488.0
2021-04-08 09:40:00,56.28,56.31,56.1,56.21,171795.0,46.7622,46.7871,46.6127,46.7041,171795.0
2021-04-08 09:45:00,56.2,56.22,55.93,56.11,128966.0,46.6957,46.7124,46.4714,46.621,128966.0
2021-04-08 09:50:00,56.1,56.23,56.07,56.18,86311.0,46.6127,46.7207,46.5877,46.6791,86311.0
2021-04-08 09:55:00,56.2,56.33,56.2,56.33,53326.0,46.6957,46.8038,46.6957,46.8038,53326.0
2021-04-08 10:00:00,56.33,56.47,56.32,56.46,125057.0,46.8038,46.9201,46.7955,46.9118,125057.0
2021-04-08 10:05:00,56.45,56.52,56.4,56.48,99154.0,46.9035,46.9616,46.8619,46.9284,99154.0
2021-04-08 10:10:00,56.48,56.48,56.39,56.47,58616.0,46.9284,46.9284,46.8536,46.9201,58616.0
2021-04-08 10:15:00,56.47,56.61,56.45,56.58,42045.0,46.9201,47.0364,46.9035,47.0115,42045.0
2021-04-08 10:20:00,56.58,56.59,56.42,56.49,60861.0,47.0115,47.0198,46.8785,46.9367,60861.0
2021-04-08 10:25:00,56.49,56.51,56.41,56.51,65724.0,46.9367,46.9533,46.8702,46.9533,65724.0
2021-04-08 10:30:00,56.51,56.57,56.48,56.54,41925.0,46.9533,47.0032,46.9284,46.9782,41925.0
2021-04-08 10:35:00,56.55,56.61,56.52,56.59,40898.0,46.9866,47.0364,46.9616,47.0198,40898.0
2021-04-08 10:40:00,56.59,56.65,56.59,56.62,30778.0,47.0198,47.0696,47.0198,47.0447,30778.0
2021-04-08 10:45:00,56.6,56.7,56.57,56.65,49563.0,47.0281,47.1112,47.0032,47.0696,49563.0
2021-04-08 10:50:00,56.64,56.72,56.62,56.65,36123.0,47.0613,47.1278,47.0447,47.0696,36123.0
2021-04-08 10:55:00,56.66,56.68,56.56,56.58,32959.0,47.078,47.0946,46.9949,47.0115,32959.0
2021-04-08 11:00:00,56.6,56.75,56.59,56.74,50117.0,47.0281,47.1527,47.0198,47.1444,50117.0
2021-04-08 11:05:00,56.75,56.77,56.71,56.73,35606.0,47.1527,47.1694,47.1195,47.1361,35606.0
2021-04-08 11:10:00,56.72,56.75,56.7,56.72,32754.0,47.1278,47.1527,47.1112,47.1278,32754.0
2021-04-08 11:15:00,56.72,56.72,56.63,56.63,24729.0,47.1278,47.1278,47.053,47.053,24729.0
2021-04-08 11:20:00,56.63,56.65,56.51,56.53,48343.0,47.053,47.0696,46.9533,46.9699,48343.0
2021-04-08 11:25:00,56.53,56.64,56.51,56.64,85124.0,46.9699,47.0613,46.9533,47.0613,85124.0
2021-04-08 11:30:00,56.64,56.69,56.61,56.68,89736.0,47.0613,47.1029,47.0364,47.0946,89736.0
2021-04-08 11:35:00,56.68,56.71,56.64,56.67,64721.0,47.0946,47.1195,47.0613,47.0863,64721.0
2021-04-08 11:40:00,56.67,56.68,56.57,56.59,46788.0,47.0863,47.0946,47.0032,47.0198,46788.0
2021-04-08 11:45:00,56.59,56.62,56.56,56.59,24897.0,47.0198,47.0447,46.9949,47.0198,24897.0
2021-04-08 11:50:00,56.58,56.67,56.58,56.65,53604.0,47.0115,47.0863,47.0115,47.0696,53604.0
2021-04-08 11:55:00,56.66,56.67,56.58,56.6,26866.0,47.078,47.0863,47.0115,47.0281,26866.0
2021-04-08 12:00:00,56.59,56.67,56.59,56.66,53430.0,47.0198,47.0863,47.0198,47.078,53430.0
2021-04-08 12:05:00,56.65,56.72,56.64,56.65,42749.0,47.0696,47.1278,47.0613,47.0696,42749.0
2021-04-08 12:10:00,56.65,56.75,56.64,56.75,43977.0,47.0696,47.1527,47.0613,47.1527,43977.0
2021-04-08 12:15:00,56.76,56.81,56.73,56.76,42049.0,47.161,47.2026,47.1361,47.161,42049.0
2021-04-08 12:20:00,56.75,56.79,56.74,56.77,28986.0,47.1527,47.186,47.1444,47.1694,28986.0
2021-04-08 12:25:00,56.77,56.79,56.72,56.77,40832.0,47.1694,47.186,47.1278,47.1694,40832.0
2021-04-08 12:30:00,56.77,56.89,56.76,56.88,41179.0,47.1694,47.2691,47.161,47.2608,41179.0
2021-04-08 12:35:00,56.88,56.88,56.8,56.84,53728.0,47.2608,47.2608,47.1943,47.2275,53728.0
2021-04-08 12:40:00,56.84,56.88,56.83,56.86,12873.0,47.2275,47.2608,47.2192,47.2441,12873.0
2021-04-08 12:45:00,56.86,56.88,56.84,56.86,33401.0,47.2441,47.2608,47.2275,47.2441,33401.0
2021-04-08 12:50:00,56.85,56.86,56.78,56.79,42218.0,47.2358,47.2441,47.1777,47.186,42218.0
2021-04-08 12:55:00,56.78,56.82,56.78,56.82,20858.0,47.1777,47.2109,47.1777,47.2109,20858.0
2021-04-08 13:00:00,56.83,56.85,56.79,56.81,15673.0,47.2192,47.2358,47.186,47.2026,15673.0
2021-04-08 13:05:00,56.8,56.85,56.8,56.82,22487.0,47.1943,47.2358,47.1943,47.2109,22487.0
2021-04-08 13:10:00,56.83,56.85,56.8,56.8,22017.0,47.2192,47.2358,47.1943,47.1943,22017.0
2021-04-08 13:15:00,56.8,56.87,56.8,56.85,35812.0,47.1943,47.2524,47.1943,47.2358,35812.0
2021-04-08 13:20:00,56.84,56.85,56.79,56.8,40890.0,47.2275,47.2358,47.186,47.1943,40890.0
2021-04-08 13:25:00,56.8,56.82,56.77,56.78,35910.0,47.1943,47.2109,47.1694,47.1777,35910.0
2021-04-08 13:30:00,56.78,56.82,56.73,56.82,31325.0,47.1777,47.2109,47.1361,47.2109,31325.0
2021-04-08 13:35:00,56.82,56.85,56.71,56.73,25643.0,47.2109,47.2358,47.1195,47.1361,25643.0
2021-04-08 13:40:00,56.73,56.78,56.7,56.77,24039.0,47.1361,47.1777,47.1112,47.1694,24039.0
2021-04-08 13:45:00,56.78,56.82,56.77,56.81,24181.0,47.1777,47.2109,47.1694,47.2026,24181.0
2021-04-08 13:50:00,56.82,56.85,56.79,56.79,25204.0,47.2109,47.2358,47.186,47.186,25204.0
2021-04-08 13:55:00,56.8,56.83,56.78,56.8,27760.0,47.1943,47.2192,47.1777,47.1943,27760.0
2021-04-08 14:00:00,56.8,56.88,56.79,56.85,49343.0,47.1943,47.2608,47.186,47.2358,49343.0
2021-04-08 14:05:00,56.84,56.89,56.82,56.84,22761.0,47.2275,47.2691,47.2109,47.2275,22761.0
2021-04-08 14:10:00,56.84,56.84,56.74,56.74,20005.0,47.2275,47.2275,47.1444,47.1444,20005.0
2021-04-08 14:15:00,56.74,56.85,56.74,56.77,55280.0,47.1444,47.2358,47.1444,47.1694,55280.0
2021-04-08 14:20:00,56.77,56.87,56.76,56.86,77076.0,47.1694,47.2524,47.161,47.2441,77076.0
2021-04-08 14:25:00,56.85,56.91,56.82,56.9,33581.0,47.2358,47.2857,47.2109,47.2774,33581.0
2021-04-08 14:30:00,56.9,56.96,56.89,56.93,31108.0,47.2774,47.3272,47.2691,47.3023,31108.0
2021-04-08 14:35:00,56.92,56.95,56.89,56.91,21211.0,47.294,47.3189,47.2691,47.2857,21211.0
2021-04-08 14:40:00,56.91,56.94,56.9,56.92,21750.0,47.2857,47.3106,47.2774,47.294,21750.0
2021-04-08 14:45:00,56.92,56.96,56.92,56.94,25276.0,47.294,47.3272,47.294,47.3106,25276.0
2021-04-08 14:50:00,56.95,57.0,56.94,56.99,45071.0,47.3189,47.3605,47.3106,47.3521,45071.0
2021-04-08 14:55:00,57.0,57.03,56.97,57.03,76478.0,47.3605,47.3854,47.3355,47.3854,76478.0
2021-04-08 15:00:00,57.03,57.06,56.99,57.0,139533.0,47.3854,47.4103,47.3521,47.3605,139533.0
2021-04-08 15:05:00,57.0,57.0,56.94,56.98,22885.0,47.3605,47.3605,47.3106,47.3438,22885.0
2021-04-08 15:10:00,56.98,56.98,56.89,56.89,34181.0,47.3438,47.3438,47.2691,47.2691,34181.0
2021-04-08 15:15:00,56.91,56.96,56.89,56.94,26300.0,47.2857,47.3272,47.2691,47.3106,26300.0
2021-04-08 15:20:00,56.94,57.0,56.91,56.99,25760.0,47.3106,47.3605,47.2857,47.3521,25760.0
2021-04-08 15:25:00,57.0,57.0,56.95,56.98,24226.0,47.3605,47.3605,47.3189,47.3438,24226.0
2021-04-08 15:30:00,56.98,57.02,56.97,57.01,41943.0,47.3438,47.3771,47.3355,47.3688,41943.0
2021-04-08 15:35:00,57.01,57.01,56.92,56.95,36978.0,47.3688,47.3688,47.294,47.3189,36978.0
2021-04-08 15:40:00,56.96,56.98,56.9,56.92,41288.0,47.3272,47.3438,47.2774,47.294,41288.0
2021-04-08 15:45:00,56.92,56.93,56.88,56.89,64796.0,47.294,47.3023,47.2608,47.2691,64796.0
2021-04-08 15:50:00,56.89,56.9,56.84,56.85,181565.0,47.2691,47.2774,47.2275,47.2358,181565.0
2021-04-08 15:55:00,56.85,56.86,56.75,56.77,431024.0,47.2358,47.2441,47.1527,47.1694,431024.0
2021-04-09 09:30:00,57.33,57.41,57.13,57.26,145961.0,47.6346,47.7011,47.4685,47.5765,145961.0
2021-04-09 09:35:00,57.27,57.44,57.24,57.25,76717.0,47.5848,47.726,47.5599,47.5682,76717.0
2021-04-09 09:40:00,57.25,57.45,57.2,57.23,85361.0,47.5682,47.7344,47.5266,47.5516,85361.0
2021-04-09 09:45:00,57.23,57.26,57.07,57.09,66503.0,47.5516,47.5765,47.4186,47.4352,66503.0
2021-04-09 09:50:00,57.1,57.27,57.07,57.15,58884.0,47.4435,47.5848,47.4186,47.4851,58884.0
2021-04-09 09:55:00,57.15,57.18,57.08,57.17,47828.0,47.4851,47.51,47.4269,47.5017,47828.0
2021-04-09 10:00:00,57.16,57.23,57.1,57.19,70275.0,47.4934,47.5516,47.4435,47.5183,70275.0
2021-04-09 10:05:00,57.19,57.19,57.04,57.08,34110.0,47.5183,47.5183,47.3937,47.4269,34110.0
2021-04-09 10:10:00,57.09,57.09,56.96,57.0,45893.0,47.4352,47.4352,47.3272,47.3605,45893.0
2021-04-09 10:15:00,56.99,57.01,56.87,56.9,51459.0,47.3521,47.3688,47.2524,47.2774,51459.0
2021-04-09 10:20:00,56.9,56.97,56.87,56.94,25987.0,47.2774,47.3355,47.2524,47.3106,25987.0
2021-04-09 10:25:00,56.95,56.95,56.85,56.92,33767.0,47.3189,47.3189,47.2358,47.294,33767.0
2021-04-09 10:30:00,56.91,57.0,56.89,56.94,42075.0,47.2857,47.3605,47.2691,47.3106,42075.0
2021-04-09 10:35:00,56.94,56.94,56.89,56.92,68092.0,47.3106,47.3106,47.2691,47.294,68092.0
2021-04-09 10:40:00,56.92,56.92,56.87,56.88,44039.0,47.294,47.294,47.2524,47.2608,44039.0
2021-04-09 10:45:00,56.88,57.02,56.85,57.02,74072.0,47.2608,47.3771,47.2358,47.3771,74072.0
2021-04-09 10:50:00,57.01,57.04,56.95,56.96,38528.0,47.3688,47.3937,47.3189,47.3272,38528.0
2021-04-09 10:55:00,56.97,56.99,56.91,56.95,44556.0,47.3355,47.3521,47.2857,47.3189,44556.0
2021-04-09 11:00:00,56.96,57.16,56.95,57.16,31543.0,47.3272,47.4934,47.3189,47.4934,31543.0
2021-04-09 11:05:00,57.14,57.22,57.14,57.19,25784.0,47.4768,47.5433,47.4768,47.5183,25784.0
2021-04-09 11:10:00,57.18,57.24,57.18,57.23,26773.0,47.51,47.5599,47.51,47.5516,26773.0
2021-04-09 11:15:00,57.23,57.26,57.17,57.19,44943.0,47.5516,47.5765,47.5017,47.5183,44943.0
2021-04-09 11:20:00,57.19,57.21,57.14,57.19,44698.0,47.5183,47.5349,47.4768,47.5183,44698.0
2021-04-09 11:25:00,57.19,57.24,57.13,57.19,53533.0,47.5183,47.5599,47.4685,47.5183,53533.0
2021-04-09 11:30:00,57.19,57.21,57.09,57.1,24598.0,47.5183,47.5349,47.4352,47.4435,24598.0
2021-04-09 11:35:00,57.1,57.15,57.07,57.11,21645.0,47.4435,47.4851,47.4186,47.4519,21645.0
2021-04-09 11:40:00,57.11,57.13,57.07,57.13,37013.0,47.4519,47.4685,47.4186,47.4685,37013.0
2021-04-09 11:45:00,57.13,57.15,57.09,57.12,43249.0,47.4685,47.4851,47.4352,47.4602,43249.0
2021-04-09 11:50:00,57.12,57.18,57.1,57.18,39493.0,47.4602,47.51,47.4435,47.51,39493.0
2021-04-09 11:55:00,57.17,57.18,57.13,57.14,22447.0,47.5017,47.51,47.4685,47.4768,22447.0
2021-04-09 12:00:00,57.15,57.17,57.12,57.14,27623.0,47.4851,47.5017,47.4602,47.4768,27623.0
2021-04-09 12:05:00,57.13,57.18,57.12,57.17,88473.0,47.4685,47.51,47.4602,47.5017,88473.0
2021-04-09 12:10:00,57.17,57.22,57.16,57.21,41888.0,47.5017,47.5433,47.4934,47.5349,41888.0
2021-04-09 12:15:00,57.2,57.21,57.18,57.21,31238.0,47.5266,47.5349,47.51,47.5349,31238.0
2021-04-09 12:20:00,57.2,57.21,57.11,57.11,30195.0,47.5266,47.5349,47.4519,47.4519,30195.0
2021-04-09 12:25:00,57.11,57.12,57.02,57.03,25921.0,47.4519,47.4602,47.3771,47.3854,25921.0
2021-04-09 12:30:00,57.04,57.04,56.96,56.97,47616.0,47.3937,47.3937,47.3272,47.3355,47616.0
2021-04-09 12:35:00,56.97,57.01,56.96,56.96,21676.0,47.3355,47.3688,47.3272,47.3272,21676.0
2021-04-09 12:40:00,56.96,57.01,56.95,56.99,24889.0,47.3272,47.3688,47.3189,47.3521,24889.0
2021-04-09 12:45:00,56.99,57.01,56.97,56.99,24520.0,47.3521,47.3688,47.3355,47.3521,24520.0
2021-04-09 12:50:00,56.99,57.01,56.98,56.99,18606.0,47.3521,47.3688,47.3438,47.3521,18606.0
2021-04-09 12:55:00,57.0,57.01,56.97,56.98,38760.0,47.3605,47.3688,47.3355,47.3438,38760.0
2021-04-09 13:00:00,56.98,57.0,56.94,56.97,24017.0,47.3438,47.3605,47.3106,47.3355,24017.0
2021-04-09 13:05:00,56.97,56.98,56.92,56.93,19335.0,47.3355,47.3438,47.294,47.3023,19335.0
2021-04-09 13:10:00,56.94,56.96,56.92,56.95,13613.0,47.3106,47.3272,47.294,47.3189,13613.0
2021-04-09 13:15:00,56.95,56.95,56.88,56.89,34368.0,47.3189,47.3189,47.2608,47.2691,34368.0
2021-04-09 13:20:00,56.89,56.9,56.85,56.9,31105.0,47.2691,47.2774,47.2358,47.2774,31105.0
2021-04-09 13:25:00,56.9,56.91,56.87,56.91,40488.0,47.2774,47.2857,47.2524,47.2857,40488.0
2021-04-09 13:30:00,56.91,56.93,56.87,56.89,26735.0,47.2857,47.3023,47.2524,47.2691,26735.0
2021-04-09 13:35:00,56.89,56.93,56.88,56.9,29056.0,47.2691,47.3023,47.2608,47.2774,29056.0
2021-04-09 13:40:00,56.9,56.93,56.87,56.89,28325.0,47.2774,47.3023,47.2524,47.2691,28325.0
2021-04-09 13:45:00,56.89,56.96,56.89,56.93,31112.0,47.2691,47.3272,47.2691,47.3023,31112.0
2021-04-09 13:50:00,56.93,56.93,56.85,56.86,85896.0,47.3023,47.3023,47.2358,47.2441,85896.0
2021-04-09 13:55:00,56.86,56.86,56.8,56.82,72317.0,47.2441,47.2441,47.1943,47.2109,72317.0
2021-04-09 14:00:00,56.82,56.88,56.75,56.87,188494.0,47.2109,47.2608,47.1527,47.2524,188494.0
2021-04-09 14:05:00,56.87,56.87,56.8,56.82,42874.0,47.2524,47.2524,47.1943,47.2109,42874.0
2021-04-09 14:10:00,56.81,56.86,56.79,56.85,38066.0,47.2026,47.2441,47.186,47.2358,38066.0
2021-04-09 14:15:00,56.86,56.91,56.85,56.91,23927.0,47.2441,47.2857,47.2358,47.2857,23927.0
2021-04-09 14:20:00,56.91,56.92,56.86,56.87,36887.0,47.2857,47.294,47.2441,47.2524,36887.0
2021-04-09 14:25:00,56.88,56.91,56.87,56.91,26292.0,47.2608,47.2857,47.2524,47.2857,26292.0
2021-04-09 14:30:00,56.91,56.91,56.87,56.88,26626.0,47.2857,47.2857,47.2524,47.2608,26626.0
2021-04-09 14:35:00,56.89,56.92,56.85,56.92,34355.0,47.2691,47.294,47.2358,47.294,34355.0
2021-04-09 14:40:00,56.92,56.95,56.92,56.94,31270.0,47.294,47.3189,47.294,47.3106,31270.0
2021-04-09 14:45:00,56.93,56.95,56.91,56.94,33602.0,47.3023,47.3189,47.2857,47.3106,33602.0
2021-04-09 14:50:00,56.93,56.94,56.91,56.93,26840.0,47.3023,47.3106,47.2857,47.3023,26840.0
2021-04-09 14:55:00,56.94,56.96,56.92,56.93,27109.0,47.3106,47.3272,47.294,47.3023,27109.0
2021-04-09 15:00:00,56.93,56.95,56.9,56.92,42695.0,47.3023,47.3189,47.2774,47.294,42695.0
2021-04-09 15:05:00,56.92,56.98,56.92,56.97,27174.0,47.294,47.3438,47.294,47.3355,27174.0
2021-04-09 15:10:00,56.98,56.99,56.95,56.98,28992.0,47.3438,47.3521,47.3189,47.3438,28992.0
2021-04-09 15:15:00,56.98,57.02,56.97,57.01,34295.0,47.3438,47.3771,47.3355,47.3688,34295.0
2021-04-09 15:20:00,57.0,57.08,57.0,57.08,36265.0,47.3605,47.4269,47.3605,47.4269,36265.0
2021-04-09 15:25:00,57.07,57.13,57.06,57.13,45908.0,47.4186,47.4685,47.4103,47.4685,45908.0
2021-04-09 15:30:00,57.13,57.19,57.12,57.15,78466.0,47.4685,47.5183,47.4602,47.4851,78466.0
2021-04-09 15:35:00,57.15,57.17,57.11,57.12,53578.0,47.4851,47.5017,47.4519,47.4602,53578.0
2021-04-09 15:40:00,57.13,57.16,57.1,57.11,56676.0,47.4685,47.4934,47.4435,47.4519,56676.0
2021-04-09 15:45:00,57.11,57.24,57.11,57.23,106688.0,47.4519,47.5599,47.4519,47.5516,106688.0
2021-04-09 15:50:00,57.23,57.35,57.22,57.32,251430.0,47.5516,47.6513,47.5433,47.6263,251430.0
2021-04-09 15:55:00,57.33,57.33,57.22,57.29,396098.0,47.6346,47.6346,47.5433,47.6014,396098.0
2021-04-12 09:30:00,57.6,57.68,57.47,57.63,166147.0,47.859,47.9255,47.751,47.8839,166147.0
2021-04-12 09:35:00,57.62,57.71,57.57,57.68,106939.0,47.8756,47.9504,47.8341,47.9255,106939.0
2021-04-12 09:40:00,57.67,57.73,57.61,57.71,62131.0,47.9171,47.967,47.8673,47.9504,62131.0
2021-04-12 09:45:00,57.72,57.77,57.67,57.68,73538.0,47.9587,48.0002,47.9171,47.9255,73538.0
2021-04-12 09:50:00,57.68,57.69,57.54,57.63,94745.0,47.9255,47.9338,47.8091,47.8839,94745.0
2021-04-12 09:55:00,57.63,57.75,57.61,57.73,33789.0,47.8839,47.9836,47.8673,47.967,33789.0
2021-04-12 10:00:00,57.71,57.8,57.69,57.69,135542.0,47.9504,48.0252,47.9338,47.9338,135542.0
2021-04-12 10:05:00,57.69,57.76,57.61,57.76,46217.0,47.9338,47.9919,47.8673,47.9919,46217.0
2021-04-12 10:10:00,57.76,57.77,57.62,57.68,58017.0,47.9919,48.0002,47.8756,47.9255,58017.0
2021-04-12 10:15:00,57.67,57.77,57.62,57.77,40791.0,47.9171,48.0002,47.8756,48.0002,40791.0
2021-04-12 10:20:00,57.78,57.8,57.74,57.76,20571.0,48.0085,48.0252,47.9753,47.9919,20571.0
2021-04-12 10:25:00,57.75,57.75,57.64,57.66,47270.0,47.9836,47.9836,47.8922,47.9088,47270.0
2021-04-12 10:30:00,57.68,57.71,57.61,57.67,40594.0,47.9255,47.9504,47.8673,47.9171,40594.0
2021-04-12 10:35:00,57.68,57.74,57.67,57.73,26721.0,47.9255,47.9753,47.9171,47.967,26721.0
2021-04-12 10:40:00,57.73,57.74,57.63,57.64,28730.0,47.967,47.9753,47.8839,47.8922,28730.0
2021-04-12 10:45:00,57.62,57.63,57.57,57.61,25492.0,47.8756,47.8839,47.8341,47.8673,25492.0
2021-04-12 10:50:00,57.62,57.64,57.49,57.49,84877.0,47.8756,47.8922,47.7676,47.7676,84877.0
2021-04-12 10:55:00,57.48,57.5,57.42,57.47,50058.0,47.7593,47.7759,47.7094,47.751,50058.0
2021-04-12 11:00:00,57.47,57.48,57.39,57.46,35202.0,47.751,47.7593,47.6845,47.7427,35202.0
2021-04-12 11:05:00,57.45,57.45,57.31,57.36,48952.0,47.7344,47.7344,47.618,47.6596,48952.0
2021-04-12 11:10:00,57.35,57.46,57.34,57.41,43203.0,47.6513,47.7427,47.643,47.7011,43203.0
2021-04-12 11:15:00,57.41,57.49,57.39,57.44,30542.0,47.7011,47.7676,47.6845,47.726,30542.0
2021-04-12 11:20:00,57.44,57.49,57.42,57.48,26928.0,47.726,47.7676,47.7094,47.7593,26928.0
2021-04-12 11:25:00,57.48,57.5,57.45,57.47,30229.0,47.7593,47.7759,47.7344,47.751,30229.0
2021-04-12 11:30:00,57.46,57.53,57.44,57.45,48050.0,47.7427,47.8008,47.726,47.7344,48050.0
2021-04-12 11:35:00,57.45,57.51,57.42,57.49,28394.0,47.7344,47.7842,47.7094,47.7676,28394.0
2021-04-12 11:40:00,57.48,57.54,57.47,57.51,29257.0,47.7593,47.8091,47.751,47.7842,29257.0
2021-04-12 11:45:00,57.51,57.57,57.5,57.55,49053.0,47.7842,47.8341,47.7759,47.8174,49053.0
2021-04-12 11:50:00,57.55,57.58,57.51,57.57,27280.0,47.8174,47.8424,47.7842,47.8341,27280.0
2021-04-12 11:55:00,57.56,57.61,57.55,57.59,38393.0,47.8258,47.8673,47.8174,47.8507,38393.0
2021-04-12 12:00:00,57.57,57.57,57.47,57.48,23765.0,47.8341,47.8341,47.751,47.7593,23765.0
2021-04-12 12:05:00,57.48,57.5,57.44,57.46,24253.0,47.7593,47.7759,47.726,47.7427,24253.0
2021-04-12 12:10:00,57.46,57.48,57.42,57.45,33510.0,47.7427,47.7593,47.7094,47.7344,33510.0
2021-04-12 12:15:00,57.45,57.5,57.44,57.5,51465.0,47.7344,47.7759,47.726,47.7759,51465.0
2021-04-12 12:20:00,57.5,57.5,57.45,57.49,30519.0,47.7759,47.7759,47.7344,47.7676,30519.0
2021-04-12 12:25:00,57.5,57.51,57.46,57.47,19324.0,47.7759,47.7842,47.7427,47.751,19324.0
2021-04-12 12:30:00,57.47,57.53,57.45,57.51,49200.0,47.751,47.8008,47.7344,47.7842,49200.0
2021-04-12 12:35:00,57.51,57.57,57.5,57.57,38160.0,47.7842,47.8341,47.7759,47.8341,38160.0
2021-04-12 12:40:00,57.58,57.65,57.56,57.65,26880.0,47.8424,47.9005,47.8258,47.9005,26880.0
2021-04-12 12:45:00,57.65,57.72,57.63,57.68,93564.0,47.9005,47.9587,47.8839,47.9255,93564.0
2021-04-12 12:50:00,57.67,57.67,57.62,57.64,17960.0,47.9171,47.9171,47.8756,47.8922,17960.0
2021-04-12 12:55:00,57.65,57.67,57.61,57.62,18215.0,47.9005,47.9171,47.8673,47.8756,18215.0
2021-04-12 13:00:00,57.62,57.64,57.55,57.57,24347.0,47.8756,47.8922,47.8174,47.8341,24347.0
2021-04-12 13:05:00,57.56,57.57,57.52,57.53,15591.0,47.8258,47.8341,47.7925,47.8008,15591.0
2021-04-12 13:10:00,57.53,57.53,57.48,57.51,23569.0,47.8008,47.8008,47.7593,47.7842,23569.0
2021-04-12 13:15:00,57.51,57.54,57.49,57.54,22186.0,47.7842,47.8091,47.7676,47.8091,22186.0
2021-04-12 13:20:00,57.53,57.55,57.52,57.55,20354.0,47.8008,47.8174,47.7925,47.8174,20354.0
2021-04-12 13:25:00,57.55,57.55,57.51,57.53,14838.0,47.8174,47.8174,47.7842,47.8008,14838.0
2021-04-12 13:30:00,57.53,57.54,57.5,57.52,21201.0,47.8008,47.8091,47.7759,47.7925,21201.0
2021-04-12 13:35:00,57.53,57.53,57.46,57.46,15213.0,47.8008,47.8008,47.7427,47.7427,15213.0
2021-04-12 13:40:00,57.47,57.48,57.43,57.47,24292.0,47.751,47.7593,47.7177,47.751,24292.0
2021-04-12 13:45:00,57.47,57.53,57.47,57.52,28814.0,47.751,47.8008,47.751,47.7925,28814.0
2021-04-12 13:50:00,57.52,57.55,57.5,57.53,20238.0,47.7925,47.8174,47.7759,47.8008,20238.0
2021-04-12 13:55:00,57.53,57.54,57.48,57.49,18435.0,47.8008,47.8091,47.7593,47.7676,18435.0
2021-04-12 14:00:00,57.5,57.55,57.49,57.53,24728.0,47.7759,47.8174,47.7676,47.8008,24728.0
2021-04-12 14:05:00,57.53,57.53,57.46,57.49,24174.0,47.8008,47.8008,47.7427,47.7676,24174.0
2021-04-12 14:10:00,57.49,57.54,57.48,57.52,14496.0,47.7676,47.8091,47.7593,47.7925,14496.0
2021-04-12 14:15:00,57.52,57.58,57.51,57.57,23875.0,47.7925,47.8424,47.7842,47.8341,23875.0
2021-04-12 14:20:00,57.56,57.59,57.54,57.57,23317.0,47.8258,47.8507,47.8091,47.8341,23317.0
2021-04-12 14:25:00,57.57,57.6,57.53,57.58,22435.0,47.8341,47.859,47.8008,47.8424,22435.0
2021-04-12 14:30:00,57.59,57.6,57.56,57.57,11883.0,47.8507,47.859,47.8258,47.8341,11883.0
2021-04-12 14:35:00,57.57,57.6,57.56,57.59,19953.0,47.8341,47.859,47.8258,47.8507,19953.0
2021-04-12 14:40:00,57.59,57.63,57.56,57.59,53748.0,47.8507,47.8839,47.8258,47.8507,53748.0
2021-04-12 14:45:00,57.59,57.6,57.53,57.58,33487.0,47.8507,47.859,47.8008,47.8424,33487.0
2021-04-12 14:50:00,57.58,57.6,57.54,57.56,29708.0,47.8424,47.859,47.8091,47.8258,29708.0
2021-04-12 14:55:00,57.57,57.59,57.54,57.59,48939.0,47.8341,47.8507,47.8091,47.8507,48939.0
2021-04-12 15:00:00,57.59,57.6,57.53,57.55,25113.0,47.8507,47.859,47.8008,47.8174,25113.0
2021-04-12 15:05:00,57.56,57.57,57.52,57.53,53572.0,47.8258,47.8341,47.7925,47.8008,53572.0
2021-04-12 15:10:00,57.53,57.56,57.49,57.5,41882.0,47.8008,47.8258,47.7676,47.7759,41882.0
2021-04-12 15:15:00,57.5,57.51,57.46,57.49,34710.0,47.7759,47.7842,47.7427,47.7676,34710.0
2021-04-12 15:20:00,57.49,57.61,57.49,57.6,58939.0,47.7676,47.8673,47.7676,47.859,58939.0
2021-04-12 15:25:00,57.6,57.65,57.59,57.64,31390.0,47.859,47.9005,47.8507,47.8922,31390.0
2021-04-12 15:30:00,57.64,57.69,57.64,57.67,42802.0,47.8922,47.9338,47.8922,47.9171,42802.0
2021-04-12 15:35:00,57.67,57.72,57.65,57.71,51909.0,47.9171,47.9587,47.9005,47.9504,51909.0
2021-04-12 15:40:00,57.7,57.72,57.65,57.71,64780.0,47.9421,47.9587,47.9005,47.9504,64780.0
2021-04-12 15:45:00,57.71,57.71,57.65,57.68,90814.0,47.9504,47.9504,47.9005,47.9255,90814.0
2021-04-12 15:50:00,57.69,57.72,57.66,57.72,139133.0,47.9338,47.9587,47.9088,47.9587,139133.0
2021-04-12 15:55:00,57.72,57.75,57.64,57.68,325456.0,47.9587,47.9836,47.8922,47.9255,325456.0
2021-04-13 09:30:00,57.22,57.3,57.07,57.14,287811.0,47.5433,47.6097,47.4186,47.4768,287811.0
2021-04-13 09:35:00,57.12,57.16,56.89,56.89,111622.0,47.4602,47.4934,47.2691,47.2691,111622.0
2021-04-13 09:40:00,56.88,56.88,56.69,56.71,112291.0,47.2608,47.2608,47.1029,47.1195,112291.0
2021-04-13 09:45:00,56.7,56.73,56.58,56.67,104329.0,47.1112,47.1361,47.0115,47.0863,104329.0
2021-04-13 09:50:00,56.67,56.74,56.6,56.7,69461.0,47.0863,47.1444,47.0281,47.1112,69461.0
2021-04-13 09:55:00,56.7,56.81,56.66,56.67,83884.0,47.1112,47.2026,47.078,47.0863,83884.0
2021-04-13 10:00:00,56.67,56.92,56.67,56.9,50993.0,47.0863,47.294,47.0863,47.2774,50993.0
2021-04-13 10:05:00,56.9,56.9,56.72,56.77,50776.0,47.2774,47.2774,47.1278,47.1694,50776.0
2021-04-13 10:10:00,56.77,56.78,56.71,56.78,38943.0,47.1694,47.1777,47.1195,47.1777,38943.0
2021-04-13 10:15:00,56.76,56.77,56.69,56.73,40667.0,47.161,47.1694,47.1029,47.1361,40667.0
2021-04-13 10:20:00,56.73,56.9,56.73,56.83,55883.0,47.1361,47.2774,47.1361,47.2192,55883.0
2021-04-13 10:25:00,56.83,56.86,56.81,56.85,40614.0,47.2192,47.2441,47.2026,47.2358,40614.0
2021-04-13 10:30:00,56.85,56.93,56.8,56.87,65705.0,47.2358,47.3023,47.1943,47.2524,65705.0
2021-04-13 10:35:00,56.87,56.91,56.78,56.8,50104.0,47.2524,47.2857,47.1777,47.1943,50104.0
2021-04-13 10:40:00,56.8,56.91,56.79,56.9,47244.0,47.1943,47.2857,47.186,47.2774,47244.0
2021-04-13 10:45:00,56.91,57.01,56.9,56.98,42238.0,47.2857,47.3688,47.2774,47.3438,42238.0
2021-04-13 10:50:00,56.98,56.99,56.93,56.97,35589.0,47.3438,47.3521,47.3023,47.3355,35589.0
2021-04-13 10:55:00,56.96,56.97,56.91,56.96,42779.0,47.3272,47.3355,47.2857,47.3272,42779.0
2021-04-13 11:00:00,56.97,57.08,56.96,57.08,34488.0,47.3355,47.4269,47.3272,47.4269,34488.0
2021-04-13 11:05:00,57.08,57.1,57.03,57.04,32530.0,47.4269,47.4435,47.3854,47.3937,32530.0
2021-04-13 11:10:00,57.04,57.1,57.02,57.05,64469.0,47.3937,47.4435,47.3771,47.402,64469.0
2021-04-13 11:15:00,57.05,57.09,57.03,57.05,56923.0,47.402,47.4352,47.3854,47.402,56923.0
2021-04-13 11:20:00,57.06,57.09,57.0,57.01,92371.0,47.4103,47.4352,47.3605,47.3688,92371.0
2021-04-13 11:25:00,57.03,57.07,57.01,57.05,32357.0,47.3854,47.4186,47.3688,47.402,32357.0
2021-04-13 11:30:00,57.06,57.12,57.05,57.09,54880.0,47.4103,47.4602,47.402,47.4352,54880.0
2021-04-13 11:35:00,57.09,57.13,57.05,57.05,35791.0,47.4352,47.4685,47.402,47.402,35791.0
2021-04-13 11:40:00,57.06,57.08,57.05,57.07,26628.0,47.4103,47.4269,47.402,47.4186,26628.0
2021-04-13 11:45:00,57.08,57.09,57.03,57.06,44540.0,47.4269,47.4352,47.3854,47.4103,44540.0
2021-04-13 11:50:00,57.07,57.1,57.04,57.09,23889.0,47.4186,47.4435,47.3937,47.4352,23889.0
2021-04-13 11:55:00,57.08,57.08,57.03,57.07,27813.0,47.4269,47.4269,47.3854,47.4186,27813.0
2021-04-13 12:00:00,57.07,57.09,57.06,57.07,18993.0,47.4186,47.4352,47.4103,47.4186,18993.0
2021-04-13 12:05:00,57.07,57.07,57.03,57.04,23729.0,47.4186,47.4186,47.3854,47.3937,23729.0
2021-04-13 12:10:00,57.04,57.05,56.99,57.01,33983.0,47.3937,47.402,47.3521,47.3688,33983.0
2021-04-13 12:15:00,57.01,57.03,56.99,57.01,38254.0,47.3688,47.3854,47.3521,47.3688,38254.0
2021-04-13 12:20:00,57.0,57.02,56.99,57.0,19232.0,47.3605,47.3771,47.3521,47.3605,19232.0
2021-04-13 12:25:00,57.0,57.05,56.97,56.98,35124.0,47.3605,47.402,47.3355,47.3438,35124.0
2021-04-13 12:30:00,56.98,56.99,56.92,56.93,23546.0,47.3438,47.3521,47.294,47.3023,23546.0
2021-04-13 12:35:00,56.93,56.93,56.86,56.87,20601.0,47.3023,47.3023,47.2441,47.2524,20601.0
2021-04-13 12:40:00,56.87,56.9,56.85,56.86,44816.0,47.2524,47.2774,47.2358,47.2441,44816.0
2021-04-13 12:45:00,56.86,56.86,56.82,56.85,50930.0,47.2441,47.2441,47.2109,47.2358,50930.0
2021-04-13 12:50:00,56.84,56.91,56.83,56.9,28999.0,47.2275,47.2857,47.2192,47.2774,28999.0
2021-04-13 12:55:00,56.9,56.91,56.8,56.82,35367.0,47.2774,47.2857,47.1943,47.2109,35367.0
2021-04-13 13:00:00,56.82,56.82,56.75,56.78,36290.0,47.2109,47.2109,47.1527,47.1777,36290.0
2021-04-13 13:05:00,56.78,56.82,56.76,56.78,42259.0,47.1777,47.2109,47.161,47.1777,42259.0
2021-04-13 13:10:00,56.78,56.8,56.75,56.78,24870.0,47.1777,47.1943,47.1527,47.1777,24870.0
2021-04-13 13:15:00,56.79,56.79,56.75,56.77,25714.0,47.186,47.186,47.1527,47.1694,25714.0
2021-04-13 13:20:00,56.77,56.79,56.73,56.74,21191.0,47.1694,47.186,47.1361,47.1444,21191.0
2021-04-13 13:25:00,56.73,56.74,56.71,56.71,21371.0,47.1361,47.1444,47.1195,47.1195,21371.0
2021-04-13 13:30:00,56.72,56.79,56.71,56.78,22169.0,47.1278,47.186,47.1195,47.1777,22169.0
2021-04-13 13:35:00,56.78,56.78,56.72,56.73,19317.0,47.1777,47.1777,47.1278,47.1361,19317.0
2021-04-13 13:40:00,56.73,56.75,56.69,56.75,37670.0,47.1361,47.1527,47.1029,47.1527,37670.0
2021-04-13 13:45:00,56.75,56.76,56.72,56.75,29714.0,47.1527,47.161,47.1278,47.1527,29714.0
2021-04-13 13:50:00,56.75,56.8,56.75,56.78,27673.0,47.1527,47.1943,47.1527,47.1777,27673.0
2021-04-13 13:55:00,56.79,56.85,56.78,56.85,24515.0,47.186,47.2358,47.1777,47.2358,24515.0
2021-04-13 14:00:00,56.85,56.99,56.84,56.97,38379.0,47.2358,47.3521,47.2275,47.3355,38379.0
2021-04-13 14:05:00,56.97,57.02,56.95,56.98,55071.0,47.3355,47.3771,47.3189,47.3438,55071.0
2021-04-13 14:10:00,56.98,57.0,56.96,56.99,28405.0,47.3438,47.3605,47.3272,47.3521,28405.0
2021-04-13 14:15:00,57.0,57.02,56.97,57.0,33105.0,47.3605,47.3771,47.3355,47.3605,33105.0
2021-04-13 14:20:00,57.0,57.02,56.93,56.93,44131.0,47.3605,47.3771,47.3023,47.3023,44131.0
2021-04-13 14:25:00,56.94,56.98,56.9,56.94,32731.0,47.3106,47.3438,47.2774,47.3106,32731.0
2021-04-13 14:30:00,56.94,56.96,56.91,56.92,18415.0,47.3106,47.3272,47.2857,47.294,18415.0
2021-04-13 14:35:00,56.92,56.93,56.84,56.84,29132.0,47.294,47.3023,47.2275,47.2275,29132.0
2021-04-13 14:40:00,56.85,56.87,56.82,56.86,40747.0,47.2358,47.2524,47.2109,47.2441,40747.0
2021-04-13 14:45:00,56.86,56.88,56.85,56.87,23935.0,47.2441,47.2608,47.2358,47.2524,23935.0
2021-04-13 14:50:00,56.87,56.89,56.85,56.86,22423.0,47.2524,47.2691,47.2358,47.2441,22423.0
2021-04-13 14:55:00,56.86,56.91,56.84,56.84,26789.0,47.2441,47.2857,47.2275,47.2275,26789.0
2021-04-13 15:00:00,56.85,57.0,56.84,56.98,35770.0,47.2358,47.3605,47.2275,47.3438,35770.0
2021-04-13 15:05:00,56.98,57.0,56.93,56.98,66914.0,47.3438,47.3605,47.3023,47.3438,66914.0
2021-04-13 15:10:00,56.98,56.99,56.89,56.91,86056.0,47.3438,47.3521,47.2691,47.2857,86056.0
2021-04-13 15:15:00,56.92,56.96,56.85,56.87,47281.0,47.294,47.3272,47.2358,47.2524,47281.0
2021-04-13 15:20:00,56.87,56.9,56.81,56.83,107056.0,47.2524,47.2774,47.2026,47.2192,107056.0
2021-04-13 15:25:00,56.84,56.86,56.81,56.81,33065.0,47.2275,47.2441,47.2026,47.2026,33065.0
2021-04-13 15:30:00,56.81,56.83,56.76,56.77,44445.0,47.2026,47.2192,47.161,47.1694,44445.0
2021-04-13 15:35:00,56.78,56.81,56.74,56.78,69188.0,47.1777,47.2026,47.1444,47.1777,69188.0
2021-04-13 15:40:00,56.78,56.8,56.74,56.76,66905.0,47.1777,47.1943,47.1444,47.161,66905.0
2021-04-13 15:45:00,56.75,56.79,56.74,56.78,54395.0,47.1527,47.186,47.1444,47.1777,54395.0
2021-04-13 15:50:00,56.78,56.8,56.74,56.75,112891.0,47.1777,47.1943,47.1444,47.1527,112891.0
2021-04-13 15:55:00,56.75,56.75,56.63,56.64,401273.0,47.1527,47.1527,47.053,47.0613,401273.0
2021-04-14 09:30:00,56.52,56.63,56.24,56.5,132830.0,46.9616,47.053,46.729,46.945,132830.0
2021-04-14 09:35:00,56.51,56.74,56.5,56.65,45028.0,46.9533,47.1444,46.945,47.0696,45028.0
2021-04-14 09:40:00,56.65,56.71,56.55,56.58,58327.0,47.0696,47.1195,46.9866,47.0115,58327.0
2021-04-14 09:45:00,56.59,56.74,56.56,56.7,73265.0,47.0198,47.1444,46.9949,47.1112,73265.0
2021-04-14 09:50:00,56.7,56.76,56.65,56.75,82593.0,47.1112,47.161,47.0696,47.1527,82593.0
2021-04-14 09:55:00,56.75,56.97,56.75,56.97,104451.0,47.1527,47.3355,47.1527,47.3355,104451.0
2021-04-14 10:00:00,56.96,57.1,56.88,57.04,90304.0,47.3272,47.4435,47.2608,47.3937,90304.0
2021-04-14 10:05:00,57.05,57.16,57.04,57.11,45795.0,47.402,47.4934,47.3937,47.4519,45795.0
2021-04-14 10:10:00,57.11,57.21,57.09,57.2,41215.0,47.4519,47.5349,47.4352,47.5266,41215.0
2021-04-14 10:15:00,57.18,57.22,57.14,57.18,47776.0,47.51,47.5433,47.4768,47.51,47776.0
2021-04-14 10:20:00,57.19,57.25,57.09,57.25,77514.0,47.5183,47.5682,47.4352,47.5682,77514.0
2021-04-14 10:25:00,57.26,57.29,57.17,57.27,66664.0,47.5765,47.6014,47.5017,47.5848,66664.0
2021-04-14 10:30:00,57.28,57.36,57.27,57.32,55288.0,47.5931,47.6596,47.5848,47.6263,55288.0
2021-04-14 10:35:00,57.34,57.39,57.29,57.35,75576.0,47.643,47.6845,47.6014,47.6513,75576.0
2021-04-14 10:40:00,57.34,57.45,57.3,57.44,74722.0,47.643,47.7344,47.6097,47.726,74722.0
2021-04-14 10:45:00,57.44,57.55,57.41,57.55,46950.0,47.726,47.8174,47.7011,47.8174,46950.0
2021-04-14 10:50:00,57.55,57.6,57.51,57.55,34541.0,47.8174,47.859,47.7842,47.8174,34541.0
2021-04-14 10:55:00,57.55,57.66,57.54,57.59,58743.0,47.8174,47.9088,47.8091,47.8507,58743.0
2021-04-14 11:00:00,57.58,57.59,57.48,57.51,61700.0,47.8424,47.8507,47.7593,47.7842,61700.0
2021-04-14 11:05:00,57.51,57.53,57.44,57.48,60597.0,47.7842,47.8008,47.726,47.7593,60597.0
2021-04-14 11:10:00,57.49,57.64,57.49,57.64,50855.0,47.7676,47.8922,47.7676,47.8922,50855.0
2021-04-14 11:15:00,57.64,57.64,57.55,57.59,65980.0,47.8922,47.8922,47.8174,47.8507,65980.0
2021-04-14 11:20:00,57.6,57.64,57.58,57.59,33450.0,47.859,47.8922,47.8424,47.8507,33450.0
2021-04-14 11:25:00,57.58,57.68,57.56,57.67,31012.0,47.8424,47.9255,47.8258,47.9171,31012.0
2021-04-14 11:30:00,57.67,57.69,57.63,57.68,73491.0,47.9171,47.9338,47.8839,47.9255,73491.0
2021-04-14 11:35:00,57.68,57.71,57.61,57.63,25516.0,47.9255,47.9504,47.8673,47.8839,25516.0
2021-04-14 11:40:00,57.64,57.68,57.62,57.66,55088.0,47.8922,47.9255,47.8756,47.9088,55088.0
2021-04-14 11:45:00,57.66,57.76,57.64,57.75,49689.0,47.9088,47.9919,47.8922,47.9836,49689.0
2021-04-14 11:50:00,57.75,57.78,57.7,57.77,47390.0,47.9836,48.0085,47.9421,48.0002,47390.0
2021-04-14 11:55:00,57.78,57.83,57.75,57.8,45976.0,48.0085,48.0501,47.9836,48.0252,45976.0
2021-04-14 12:00:00,57.8,57.8,57.69,57.69,26487.0,48.0252,48.0252,47.9338,47.9338,26487.0
2021-04-14 12:05:00,57.68,57.7,57.61,57.61,43251.0,47.9255,47.9421,47.8673,47.8673,43251.0
2021-04-14 12:10:00,57.61,57.61,57.54,57.54,38145.0,47.8673,47.8673,47.8091,47.8091,38145.0
2021-04-14 12:15:00,57.54,57.71,57.53,57.67,49052.0,47.8091,47.9504,47.8008,47.9171,49052.0
2021-04-14 12:20:00,57.67,57.67,57.61,57.67,30003.0,47.9171,47.9171,47.8673,47.9171,30003.0
2021-04-14 12:25:00,57.67,57.71,57.58,57.6,53873.0,47.9171,47.9504,47.8424,47.859,53873.0
2021-04-14 12:30:00,57.59,57.63,57.58,57.61,40827.0,47.8507,47.8839,47.8424,47.8673,40827.0
2021-04-14 12:35:00,57.62,57.63,57.58,57.59,29154.0,47.8756,47.8839,47.8424,47.8507,29154.0
2021-04-14 12:40:00,57.6,57.72,57.59,57.7,38257.0,47.859,47.9587,47.8507,47.9421,38257.0
2021-04-14 12:45:00,57.7,57.74,57.66,57.67,41857.0,47.9421,47.9753,47.9088,47.9171,41857.0
2021-04-14 12:50:00,57.67,57.67,57.56,57.64,71257.0,47.9171,47.9171,47.8258,47.8922,71257.0
2021-04-14 12:55:00,57.64,57.65,57.57,57.57,29802.0,47.8922,47.9005,47.8341,47.8341,29802.0
2021-04-14 13:00:00,57.57,57.58,57.52,57.54,24547.0,47.8341,47.8424,47.7925,47.8091,24547.0
2021-04-14 13:05:00,57.54,57.61,57.53,57.59,26920.0,47.8091,47.8673,47.8008,47.8507,26920.0
2021-04-14 13:10:00,57.58,57.6,57.51,57.54,36789.0,47.8424,47.859,47.7842,47.8091,36789.0
2021-04-14 13:15:00,57.55,57.61,57.53,57.61,44870.0,47.8174,47.8673,47.8008,47.8673,44870.0
2021-04-14 13:20:00,57.61,57.64,57.6,57.62,31667.0,47.8673,47.8922,47.859,47.8756,31667.0
2021-04-14 13:25:00,57.63,57.65,57.59,57.6,37131.0,47.8839,47.9005,47.8507,47.859,37131.0
2021-04-14 13:30:00,57.6,57.65,57.59,57.6,60302.0,47.859,47.9005,47.8507,47.859,60302.0
2021-04-14 13:35:00,57.59,57.59,57.45,57.52,59426.0,47.8507,47.8507,47.7344,47.7925,59426.0
2021-04-14 13:40:00,57.53,57.61,57.52,57.59,29623.0,47.8008,47.8673,47.7925,47.8507,29623.0
2021-04-14 13:45:00,57.59,57.75,57.58,57.68,95410.0,47.8507,47.9836,47.8424,47.9255,95410.0
2021-04-14 13:50:00,57.68,57.72,57.59,57.64,45008.0,47.9255,47.9587,47.8507,47.8922,45008.0
2021-04-14 13:55:00,57.64,57.65,57.41,57.51,44005.0,47.8922,47.9005,47.7011,47.7842,44005.0
2021-04-14 14:00:00,57.51,57.58,57.45,57.58,49907.0,47.7842,47.8424,47.7344,47.8424,49907.0
2021-04-14 14:05:00,57.57,57.57,57.45,57.47,71773.0,47.8341,47.8341,47.7344,47.751,71773.0
2021-04-14 14:10:00,57.48,57.59,57.46,57.58,37734.0,47.7593,47.8507,47.7427,47.8424,37734.0
2021-04-14 14:15:00,57.58,57.59,57.47,57.54,57652.0,47.8424,47.8507,47.751,47.8091,57652.0
2021-04-14 14:20:00,57.54,57.64,57.53,57.64,39469.0,47.8091,47.8922,47.8008,47.8922,39469.0
2021-04-14 14:25:00,57.64,57.71,57.63,57.66,80214.0,47.8922,47.9504,47.8839,47.9088,80214.0
2021-04-14 14:30:00,57.66,57.67,57.51,57.52,58047.0,47.9088,47.9171,47.7842,47.7925,58047.0
2021-04-14 14:35:00,57.52,57.61,57.51,57.61,47383.0,47.7925,47.8673,47.7842,47.8673,47383.0
2021-04-14 14:40:00,57.61,57.71,57.61,57.68,72515.0,47.8673,47.9504,47.8673,47.9255,72515.0
2021-04-14 14:45:00,57.67,57.67,57.53,57.54,47095.0,47.9171,47.9171,47.8008,47.8091,47095.0
2021-04-14 14:50:00,57.54,57.63,57.52,57.56,103789.0,47.8091,47.8839,47.7925,47.8258,103789.0
2021-04-14 14:55:00,57.56,57.6,57.49,57.5,31047.0,47.8258,47.859,47.7676,47.7759,31047.0
2021-04-14 15:00:00,57.49,57.51,57.41,57.51,66417.0,47.7676,47.7842,47.7011,47.7842,66417.0
2021-04-14 15:05:00,57.5,57.58,57.47,57.52,109864.0,47.7759,47.8424,47.751,47.7925,109864.0
2021-04-14 15:10:00,57.53,57.59,57.52,57.58,55422.0,47.8008,47.8507,47.7925,47.8424,55422.0
2021-04-14 15:15:00,57.57,57.64,57.56,57.6,48172.0,47.8341,47.8922,47.8258,47.859,48172.0
2021-04-14 15:20:00,57.6,57.63,57.53,57.63,54393.0,47.859,47.8839,47.8008,47.8839,54393.0
2021-04-14 15:25:00,57.63,57.64,57.61,57.64,48761.0,47.8839,47.8922,47.8673,47.8922,48761.0
2021-04-14 15:30:00,57.64,57.71,57.63,57.66,99397.0,47.8922,47.9504,47.8839,47.9088,99397.0
2021-04-14 15:35:00,57.67,57.68,57.56,57.61,114114.0,47.9171,47.9255,47.8258,47.8673,114114.0
2021-04-14 15:40:00,57.62,57.62,57.51,57.59,65864.0,47.8756,47.8756,47.7842,47.8507,65864.0
2021-04-14 15:45:00,57.59,57.65,57.57,57.64,111299.0,47.8507,47.9005,47.8341,47.8922,111299.0
2021-04-14 15:50:00,57.63,57.69,57.56,57.62,183489.0,47.8839,47.9338,47.8258,47.8756,183489.0
2021-04-14 15:55:00,57.61,57.67,57.55,57.58,389593.0,47.8673,47.9171,47.8174,47.8424,389593.0
2021-04-15 09:30:00,56.84,57.19,55.74,55.75,378527.0,47.2275,47.5183,46.3135,46.3218,378527.0
2021-04-15 09:35:00,55.74,55.8,55.12,55.14,316067.0,46.3135,46.3634,45.7984,45.815,316067.0
2021-04-15 09:40:00,55.16,55.29,55.03,55.04,195229.0,45.8316,45.9396,45.7236,45.7319,195229.0
2021-04-15 09:45:00,55.05,55.3,54.92,54.95,328644.0,45.7402,45.948,45.6322,45.6571,328644.0
2021-04-15 09:50:00,54.96,54.98,54.77,54.8,152876.0,45.6655,45.6821,45.5076,45.5325,152876.0
2021-04-15 09:55:00,54.82,55.03,54.8,55.01,194391.0,45.5491,45.7236,45.5325,45.707,194391.0
2021-04-15 10:00:00,55.01,55.03,54.72,54.73,143520.0,45.707,45.7236,45.466,45.4743,143520.0
2021-04-15 10:05:00,54.72,54.8,54.64,54.69,109640.0,45.466,45.5325,45.3996,45.4411,109640.0
2021-04-15 10:10:00,54.69,54.71,54.56,54.71,126079.0,45.4411,45.4577,45.3331,45.4577,126079.0
2021-04-15 10:15:00,54.71,54.75,54.6,54.62,163255.0,45.4577,45.491,45.3663,45.3829,163255.0
2021-04-15 10:20:00,54.63,54.77,54.53,54.76,131196.0,45.3913,45.5076,45.3082,45.4993,131196.0
2021-04-15 10:25:00,54.77,54.98,54.76,54.93,142433.0,45.5076,45.6821,45.4993,45.6405,142433.0
2021-04-15 10:30:00,54.93,55.09,54.92,55.0,317717.0,45.6405,45.7735,45.6322,45.6987,317717.0
2021-04-15 10:35:00,55.0,55.04,54.59,54.6,313468.0,45.6987,45.7319,45.358,45.3663,313468.0
2021-04-15 10:40:00,54.6,54.82,54.54,54.79,107697.0,45.3663,45.5491,45.3165,45.5242,107697.0
2021-04-15 10:45:00,54.81,54.83,54.71,54.8,113702.0,45.5408,45.5574,45.4577,45.5325,113702.0
2021-04-15 10:50:00,54.79,55.03,54.79,54.85,156242.0,45.5242,45.7236,45.5242,45.5741,156242.0
2021-04-15 10:55:00,54.85,55.01,54.8,55.0,98782.0,45.5741,45.707,45.5325,45.6987,98782.0
2021-04-15 11:00:00,55.0,55.11,54.92,54.98,245357.0,45.6987,45.7901,45.6322,45.6821,245357.0
2021-04-15 11:05:00,54.97,55.06,54.92,55.03,109594.0,45.6738,45.7485,45.6322,45.7236,109594.0
2021-04-15 11:10:00,55.02,55.11,54.95,54.95,199807.0,45.7153,45.7901,45.6571,45.6571,199807.0
2021-04-15 11:15:00,54.95,55.04,54.9,54.94,125334.0,45.6571,45.7319,45.6156,45.6488,125334.0
2021-04-15 11:20:00,54.94,55.01,54.87,54.94,137573.0,45.6488,45.707,45.5907,45.6488,137573.0
2021-04-15 11:25:00,54.94,54.99,54.9,54.98,54292.0,45.6488,45.6904,45.6156,45.6821,54292.0
2021-04-15 11:30:00,54.98,55.08,54.95,55.0,88342.0,45.6821,45.7652,45.6571,45.6987,88342.0
2021-04-15 11:35:00,55.02,55.19,55.01,55.14,64282.0,45.7153,45.8566,45.707,45.815,64282.0
2021-04-15 11:40:00,55.14,55.44,55.12,55.43,138208.0,45.815,46.0643,45.7984,46.056,138208.0
2021-04-15 11:45:00,55.43,55.5,55.4,55.4,181359.0,46.056,46.1141,46.031,46.031,181359.0
2021-04-15 11:50:00,55.4,55.52,55.39,55.52,156336.0,46.031,46.1307,46.0227,46.1307,156336.0
2021-04-15 11:55:00,55.53,55.66,55.52,55.66,145865.0,46.1391,46.2471,46.1307,46.2471,145865.0
2021-04-15 12:00:00,55.66,55.68,55.55,55.63,108435.0,46.2471,46.2637,46.1557,46.2221,108435.0
2021-04-15 12:05:00,55.63,55.75,55.63,55.71,150029.0,46.2221,46.3218,46.2221,46.2886,150029.0
2021-04-15 12:10:00,55.72,55.73,55.6,55.63,74680.0,46.2969,46.3052,46.1972,46.2221,74680.0
2021-04-15 12:15:00,55.62,55.7,55.57,55.67,152006.0,46.2138,46.2803,46.1723,46.2554,152006.0
2021-04-15 12:20:00,55.67,55.83,55.64,55.8,78164.0,46.2554,46.3883,46.2305,46.3634,78164.0
2021-04-15 12:25:00,55.79,55.94,55.77,55.88,140206.0,46.3551,46.4797,46.3385,46.4299,140206.0
2021-04-15 12:30:00,55.87,55.94,55.77,55.94,161450.0,46.4216,46.4797,46.3385,46.4797,161450.0
2021-04-15 12:35:00,55.94,55.99,55.9,55.94,147314.0,46.4797,46.5213,46.4465,46.4797,147314.0
2021-04-15 12:40:00,55.93,55.93,55.8,55.89,144617.0,46.4714,46.4714,46.3634,46.4382,144617.0
2021-04-15 12:45:00,55.88,55.94,55.86,55.87,96005.0,46.4299,46.4797,46.4132,46.4216,96005.0
2021-04-15 12:50:00,55.88,55.89,55.8,55.84,115792.0,46.4299,46.4382,46.3634,46.3966,115792.0
2021-04-15 12:55:00,55.84,55.86,55.8,55.85,51972.0,46.3966,46.4132,46.3634,46.4049,51972.0
2021-04-15 13:00:00,55.85,55.85,55.76,55.78,81694.0,46.4049,46.4049,46.3302,46.3468,81694.0
2021-04-15 13:05:00,55.78,55.79,55.7,55.78,89016.0,46.3468,46.3551,46.2803,46.3468,89016.0
2021-04-15 13:10:00,55.78,55.82,55.74,55.74,217803.0,46.3468,46.38,46.3135,46.3135,217803.0
2021-04-15 13:15:00,55.74,55.79,55.66,55.67,85583.0,46.3135,46.3551,46.2471,46.2554,85583.0
2021-04-15 13:20:00,55.68,55.75,55.64,55.72,70563.0,46.2637,46.3218,46.2305,46.2969,70563.0
2021-04-15 13:25:00,55.71,55.73,55.62,55.66,60416.0,46.2886,46.3052,46.2138,46.2471,60416.0
2021-04-15 13:30:00,55.65,55.69,55.57,55.68,107859.0,46.2388,46.272,46.1723,46.2637,107859.0
2021-04-15 13:35:00,55.68,55.78,55.63,55.77,64741.0,46.2637,46.3468,46.2221,46.3385,64741.0
2021-04-15 13:40:00,55.77,55.81,55.75,55.77,53878.0,46.3385,46.3717,46.3218,46.3385,53878.0
2021-04-15 13:45:00,55.77,55.77,55.69,55.75,71061.0,46.3385,46.3385,46.272,46.3218,71061.0
2021-04-15 13:50:00,55.74,55.8,55.7,55.78,57810.0,46.3135,46.3634,46.2803,46.3468,57810.0
2021-04-15 13:55:00,55.78,55.95,55.77,55.93,60529.0,46.3468,46.488,46.3385,46.4714,60529.0
2021-04-15 14:00:00,55.93,56.11,55.92,56.09,124005.0,46.4714,46.621,46.4631,46.6044,124005.0
2021-04-15 14:05:00,56.09,56.22,56.08,56.17,130123.0,46.6044,46.7124,46.596,46.6708,130123.0
2021-04-15 14:10:00,56.16,56.16,56.05,56.12,68744.0,46.6625,46.6625,46.5711,46.6293,68744.0
2021-04-15 14:15:00,56.13,56.19,56.09,56.14,84882.0,46.6376,46.6874,46.6044,46.6459,84882.0
2021-04-15 14:20:00,56.14,56.16,56.07,56.11,73911.0,46.6459,46.6625,46.5877,46.621,73911.0
2021-04-15 14:25:00,56.12,56.13,56.06,56.12,53911.0,46.6293,46.6376,46.5794,46.6293,53911.0
2021-04-15 14:30:00,56.12,56.17,56.09,56.16,64509.0,46.6293,46.6708,46.6044,46.6625,64509.0
2021-04-15 14:35:00,56.16,56.27,56.09,56.25,75504.0,46.6625,46.7539,46.6044,46.7373,75504.0
2021-04-15 14:40:00,56.24,56.27,56.19,56.26,78210.0,46.729,46.7539,46.6874,46.7456,78210.0
2021-04-15 14:45:00,56.26,56.27,56.22,56.24,66670.0,46.7456,46.7539,46.7124,46.729,66670.0
2021-04-15 14:50:00,56.24,56.26,56.11,56.2,107718.0,46.729,46.7456,46.621,46.6957,107718.0
2021-04-15 14:55:00,56.21,56.24,56.15,56.17,59742.0,46.7041,46.729,46.6542,46.6708,59742.0
2021-04-15 15:00:00,56.16,56.23,56.1,56.23,111691.0,46.6625,46.7207,46.6127,46.7207,111691.0
2021-04-15 15:05:00,56.23,56.3,56.22,56.3,64326.0,46.7207,46.7788,46.7124,46.7788,64326.0
2021-04-15 15:10:00,56.3,56.37,56.27,56.35,156862.0,46.7788,46.837,46.7539,46.8204,156862.0
2021-04-15 15:15:00,56.35,56.37,56.28,56.35,107630.0,46.8204,46.837,46.7622,46.8204,107630.0
2021-04-15 15:20:00,56.35,56.36,56.16,56.17,118255.0,46.8204,46.8287,46.6625,46.6708,118255.0
2021-04-15 15:25:00,56.18,56.32,56.17,56.31,175826.0,46.6791,46.7955,46.6708,46.7871,175826.0
2021-04-15 15:30:00,56.31,56.41,56.25,56.28,196832.0,46.7871,46.8702,46.7373,46.7622,196832.0
2021-04-15 15:35:00,56.27,56.3,56.22,56.3,106408.0,46.7539,46.7788,46.7124,46.7788,106408.0
2021-04-15 15:40:00,56.3,56.39,56.29,56.38,113343.0,46.7788,46.8536,46.7705,46.8453,113343.0
2021-04-15 15:45:00,56.38,56.47,56.36,56.43,148631.0,46.8453,46.9201,46.8287,46.8869,148631.0
2021-04-15 15:50:00,56.42,56.46,56.34,56.36,249034.0,46.8785,46.9118,46.8121,46.8287,249034.0
2021-04-15 15:55:00,56.36,56.44,56.31,56.33,503089.0,46.8287,46.8952,46.7871,46.8038,503089.0
2021-04-16 09:30:00,56.91,57.59,56.55,57.42,600983.0,47.2857,47.8507,46.9866,47.7094,600983.0
2021-04-16 09:35:00,57.42,57.7,57.37,57.64,235979.0,47.7094,47.9421,47.6679,47.8922,235979.0
2021-04-16 09:40:00,57.64,57.81,57.42,57.79,198741.0,47.8922,48.0335,47.7094,48.0169,198741.0
2021-04-16 09:45:00,57.78,58.0,57.76,57.89,224749.0,48.0085,48.1913,47.9919,48.0999,224749.0
2021-04-16 09:50:00,57.9,57.9,57.61,57.61,129204.0,48.1083,48.1083,47.8673,47.8673,129204.0
2021-04-16 09:55:00,57.61,57.76,57.6,57.64,120408.0,47.8673,47.9919,47.859,47.8922,120408.0
2021-04-16 10:00:00,57.65,57.74,57.48,57.67,84510.0,47.9005,47.9753,47.7593,47.9171,84510.0
2021-04-16 10:05:00,57.67,57.92,57.67,57.89,74193.0,47.9171,48.1249,47.9171,48.0999,74193.0
2021-04-16 10:10:00,57.89,57.89,57.8,57.83,50427.0,48.0999,48.0999,48.0252,48.0501,50427.0
2021-04-16 10:15:00,57.84,57.98,57.67,57.92,85361.0,48.0584,48.1747,47.9171,48.1249,85361.0
2021-04-16 10:20:00,57.93,58.04,57.89,58.0,157153.0,48.1332,48.2246,48.0999,48.1913,157153.0
2021-04-16 10:25:00,58.01,58.09,57.93,58.07,114710.0,48.1997,48.2661,48.1332,48.2495,114710.0
2021-04-16 10:30:00,58.06,58.27,58.03,58.17,141166.0,48.2412,48.4157,48.2163,48.3326,141166.0
2021-04-16 10:35:00,58.17,58.35,58.14,58.34,74065.0,48.3326,48.4822,48.3077,48.4738,74065.0
2021-04-16 10:40:00,58.34,58.41,58.3,58.36,76710.0,48.4738,48.532,48.4406,48.4905,76710.0
2021-04-16 10:45:00,58.35,58.35,58.16,58.19,66141.0,48.4822,48.4822,48.3243,48.3492,66141.0
2021-04-16 10:50:00,58.2,58.33,58.17,58.3,63445.0,48.3575,48.4655,48.3326,48.4406,63445.0
2021-04-16 10:55:00,58.3,58.37,58.26,58.27,63987.0,48.4406,48.4988,48.4074,48.4157,63987.0
2021-04-16 11:00:00,58.27,58.42,58.26,58.36,59538.0,48.4157,48.5403,48.4074,48.4905,59538.0
2021-04-16 11:05:00,58.37,58.46,58.33,58.39,53846.0,48.4988,48.5735,48.4655,48.5154,53846.0
2021-04-16 11:10:00,58.39,58.39,58.18,58.18,62040.0,48.5154,48.5154,48.3409,48.3409,62040.0
2021-04-16 11:15:00,58.18,58.18,58.06,58.09,54203.0,48.3409,48.3409,48.2412,48.2661,54203.0
2021-04-16 11:20:00,58.1,58.15,58.06,58.1,50830.0,48.2744,48.316,48.2412,48.2744,50830.0
2021-04-16 11:25:00,58.11,58.2,58.1,58.14,34347.0,48.2827,48.3575,48.2744,48.3077,34347.0
2021-04-16 11:30:00,58.15,58.15,58.03,58.08,48562.0,48.316,48.316,48.2163,48.2578,48562.0
2021-04-16 11:35:00,58.09,58.11,58.04,58.06,44636.0,48.2661,48.2827,48.2246,48.2412,44636.0
2021-04-16 11:40:00,58.05,58.05,57.95,58.05,72327.0,48.2329,48.2329,48.1498,48.2329,72327.0
2021-04-16 11:45:00,58.05,58.09,58.0,58.09,38324.0,48.2329,48.2661,48.1913,48.2661,38324.0
2021-04-16 11:50:00,58.1,58.12,58.06,58.1,35131.0,48.2744,48.291,48.2412,48.2744,35131.0
2021-04-16 11:55:00,58.11,58.12,57.86,57.86,59298.0,48.2827,48.291,48.075,48.075,59298.0
2021-04-16 12:00:00,57.86,57.96,57.86,57.93,79585.0,48.075,48.1581,48.075,48.1332,79585.0
2021-04-16 12:05:00,57.94,57.96,57.79,57.8,67662.0,48.1415,48.1581,48.0169,48.0252,67662.0
2021-04-16 12:10:00,57.8,57.82,57.71,57.74,83526.0,48.0252,48.0418,47.9504,47.9753,83526.0
2021-04-16 12:15:00,57.74,57.79,57.69,57.71,53086.0,47.9753,48.0169,47.9338,47.9504,53086.0
2021-04-16 12:20:00,57.71,57.73,57.69,57.73,46635.0,47.9504,47.967,47.9338,47.967,46635.0
2021-04-16 12:25:00,57.73,57.74,57.68,57.7,53937.0,47.967,47.9753,47.9255,47.9421,53937.0
2021-04-16 12:30:00,57.69,57.69,57.63,57.69,37756.0,47.9338,47.9338,47.8839,47.9338,37756.0
2021-04-16 12:35:00,57.7,57.73,57.65,57.68,73025.0,47.9421,47.967,47.9005,47.9255,73025.0
2021-04-16 12:40:00,57.68,57.78,57.67,57.75,43390.0,47.9255,48.0085,47.9171,47.9836,43390.0
2021-04-16 12:45:00,57.75,57.78,57.73,57.77,33883.0,47.9836,48.0085,47.967,48.0002,33883.0
2021-04-16 12:50:00,57.77,57.78,57.68,57.71,40399.0,48.0002,48.0085,47.9255,47.9504,40399.0
2021-04-16 12:55:00,57.71,57.76,57.69,57.76,30465.0,47.9504,47.9919,47.9338,47.9919,30465.0
2021-04-16 13:00:00,57.76,57.76,57.64,57.65,51201.0,47.9919,47.9919,47.8922,47.9005,51201.0
2021-04-16 13:05:00,57.65,57.83,57.65,57.8,41809.0,47.9005,48.0501,47.9005,48.0252,41809.0
2021-04-16 13:10:00,57.8,57.87,57.79,57.86,30256.0,48.0252,48.0833,48.0169,48.075,30256.0
2021-04-16 13:15:00,57.86,57.93,57.85,57.93,34350.0,48.075,48.1332,48.0667,48.1332,34350.0
2021-04-16 13:20:00,57.93,57.97,57.91,57.95,45288.0,48.1332,48.1664,48.1166,48.1498,45288.0
2021-04-16 13:25:00,57.94,57.96,57.89,57.91,30385.0,48.1415,48.1581,48.0999,48.1166,30385.0
2021-04-16 13:30:00,57.9,57.93,57.86,57.93,31413.0,48.1083,48.1332,48.075,48.1332,31413.0
2021-04-16 13:35:00,57.93,57.96,57.9,57.9,32636.0,48.1332,48.1581,48.1083,48.1083,32636.0
2021-04-16 13:40:00,57.9,57.92,57.89,57.91,29025.0,48.1083,48.1249,48.0999,48.1166,29025.0
2021-04-16 13:45:00,57.91,57.91,57.87,57.89,43258.0,48.1166,48.1166,48.0833,48.0999,43258.0
2021-04-16 13:50:00,57.9,57.9,57.85,57.9,36865.0,48.1083,48.1083,48.0667,48.1083,36865.0
2021-04-16 13:55:00,57.9,57.94,57.88,57.91,59911.0,48.1083,48.1415,48.0916,48.1166,59911.0
2021-04-16 14:00:00,57.91,57.91,57.81,57.88,62790.0,48.1166,48.1166,48.0335,48.0916,62790.0
2021-04-16 14:05:00,57.88,57.95,57.87,57.93,38998.0,48.0916,48.1498,48.0833,48.1332,38998.0
2021-04-16 14:10:00,57.94,57.97,57.89,57.91,57529.0,48.1415,48.1664,48.0999,48.1166,57529.0
2021-04-16 14:15:00,57.92,57.94,57.89,57.9,38467.0,48.1249,48.1415,48.0999,48.1083,38467.0
2021-04-16 14:20:00,57.9,57.92,57.82,57.86,65106.0,48.1083,48.1249,48.0418,48.075,65106.0
2021-04-16 14:25:00,57.86,57.87,57.8,57.81,40721.0,48.075,48.0833,48.0252,48.0335,40721.0
2021-04-16 14:30:00,57.82,57.89,57.82,57.89,33587.0,48.0418,48.0999,48.0418,48.0999,33587.0
2021-04-16 14:35:00,57.89,57.9,57.81,57.83,60965.0,48.0999,48.1083,48.0335,48.0501,60965.0
2021-04-16 14:40:00,57.83,57.98,57.82,57.98,55644.0,48.0501,48.1747,48.0418,48.1747,55644.0
2021-04-16 14:45:00,57.98,58.01,57.94,57.94,67216.0,48.1747,48.1997,48.1415,48.1415,67216.0
2021-04-16 14:50:00,57.94,58.06,57.94,57.99,63635.0,48.1415,48.2412,48.1415,48.183,63635.0
2021-04-16 14:55:00,58.0,58.01,57.97,58.0,42903.0,48.1913,48.1997,48.1664,48.1913,42903.0
2021-04-16 15:00:00,58.0,58.02,57.93,57.93,38932.0,48.1913,48.208,48.1332,48.1332,38932.0
2021-04-16 15:05:00,57.93,57.94,57.89,57.9,70300.0,48.1332,48.1415,48.0999,48.1083,70300.0
2021-04-16 15:10:00,57.9,57.93,57.88,57.88,58598.0,48.1083,48.1332,48.0916,48.0916,58598.0
2021-04-16 15:15:00,57.89,57.9,57.83,57.85,77874.0,48.0999,48.1083,48.0501,48.0667,77874.0
2021-04-16 15:20:00,57.85,57.88,57.82,57.88,85848.0,48.0667,48.0916,48.0418,48.0916,85848.0
2021-04-16 15:25:00,57.88,57.92,57.86,57.91,47990.0,48.0916,48.1249,48.075,48.1166,47990.0
2021-04-16 15:30:00,57.92,57.94,57.84,57.9,57451.0,48.1249,48.1415,48.0584,48.1083,57451.0
2021-04-16 15:35:00,57.89,58.0,57.88,57.95,93988.0,48.0999,48.1913,48.0916,48.1498,93988.0
2021-04-16 15:40:00,57.96,57.97,57.87,57.93,80690.0,48.1581,48.1664,48.0833,48.1332,80690.0
2021-04-16 15:45:00,57.92,57.96,57.86,57.93,125089.0,48.1249,48.1581,48.075,48.1332,125089.0
2021-04-16 15:50:00,57.94,58.0,57.87,57.88,154568.0,48.1415,48.1913,48.0833,48.0916,154568.0
2021-04-16 15:55:00,57.88,57.89,57.79,57.86,335143.0,48.0916,48.0999,48.0169,48.075,335143.0
2021-04-19 09:30:00,57.81,58.05,57.64,57.71,166972.0,48.0335,48.2329,47.8922,47.9504,166972.0
2021-04-19 09:35:00,57.68,57.96,57.54,57.94,94456.0,47.9255,48.1581,47.8091,48.1415,94456.0
2021-04-19 09:40:00,57.93,58.07,57.88,58.05,80057.0,48.1332,48.2495,48.0916,48.2329,80057.0
2021-04-19 09:45:00,58.04,58.2,57.98,58.17,73206.0,48.2246,48.3575,48.1747,48.3326,73206.0
2021-04-19 09:50:00,58.17,58.18,57.86,57.92,58385.0,48.3326,48.3409,48.075,48.1249,58385.0
2021-04-19 09:55:00,57.91,57.98,57.84,57.93,49408.0,48.1166,48.1747,48.0584,48.1332,49408.0
2021-04-19 10:00:00,57.94,57.94,57.66,57.68,116885.0,48.1415,48.1415,47.9088,47.9255,116885.0
2021-04-19 10:05:00,57.67,57.86,57.66,57.82,83088.0,47.9171,48.075,47.9088,48.0418,83088.0
2021-04-19 10:10:00,57.82,58.0,57.76,57.98,48726.0,48.0418,48.1913,47.9919,48.1747,48726.0
2021-04-19 10:15:00,57.99,58.1,57.96,58.05,54688.0,48.183,48.2744,48.1581,48.2329,54688.0
2021-04-19 10:20:00,58.05,58.17,57.98,58.14,69175.0,48.2329,48.3326,48.1747,48.3077,69175.0
2021-04-19 10:25:00,58.13,58.15,57.98,57.98,65707.0,48.2994,48.316,48.1747,48.1747,65707.0
2021-04-19 10:30:00,57.96,58.08,57.95,58.06,54274.0,48.1581,48.2578,48.1498,48.2412,54274.0
2021-04-19 10:35:00,58.06,58.17,58.02,58.07,47336.0,48.2412,48.3326,48.208,48.2495,47336.0
2021-04-19 10:40:00,58.06,58.06,57.88,57.89,59241.0,48.2412,48.2412,48.0916,48.0999,59241.0
2021-04-19 10:45:00,57.89,57.9,57.81,57.87,49307.0,48.0999,48.1083,48.0335,48.0833,49307.0
2021-04-19 10:50:00,57.86,57.91,57.78,57.89,45151.0,48.075,48.1166,48.0085,48.0999,45151.0
2021-04-19 10:55:00,57.91,57.92,57.79,57.82,72887.0,48.1166,48.1249,48.0169,48.0418,72887.0
2021-04-19 11:00:00,57.81,57.93,57.77,57.78,57744.0,48.0335,48.1332,48.0002,48.0085,57744.0
2021-04-19 11:05:00,57.77,57.8,57.72,57.74,49354.0,48.0002,48.0252,47.9587,47.9753,49354.0
2021-04-19 11:10:00,57.74,57.81,57.63,57.64,110710.0,47.9753,48.0335,47.8839,47.8922,110710.0
2021-04-19 11:15:00,57.65,57.75,57.63,57.74,62531.0,47.9005,47.9836,47.8839,47.9753,62531.0
2021-04-19 11:20:00,57.73,57.84,57.73,57.84,33049.0,47.967,48.0584,47.967,48.0584,33049.0
2021-04-19 11:25:00,57.83,57.89,57.8,57.85,30256.0,48.0501,48.0999,48.0252,48.0667,30256.0
2021-04-19 11:30:00,57.86,58.11,57.84,58.1,73242.0,48.075,48.2827,48.0584,48.2744,73242.0
2021-04-19 11:35:00,58.09,58.15,58.02,58.02,48076.0,48.2661,48.316,48.208,48.208,48076.0
2021-04-19 11:40:00,58.03,58.03,57.9,57.92,52768.0,48.2163,48.2163,48.1083,48.1249,52768.0
2021-04-19 11:45:00,57.92,58.06,57.88,58.04,45566.0,48.1249,48.2412,48.0916,48.2246,45566.0
2021-04-19 11:50:00,58.04,58.13,58.03,58.08,56351.0,48.2246,48.2994,48.2163,48.2578,56351.0
2021-04-19 11:55:00,58.07,58.09,58.02,58.03,42571.0,48.2495,48.2661,48.208,48.2163,42571.0
2021-04-19 12:00:00,58.04,58.12,58.03,58.06,49024.0,48.2246,48.291,48.2163,48.2412,49024.0
2021-04-19 12:05:00,58.07,58.16,58.01,58.12,54337.0,48.2495,48.3243,48.1997,48.291,54337.0
2021-04-19 12:10:00,58.13,58.18,58.05,58.05,61537.0,48.2994,48.3409,48.2329,48.2329,61537.0
2021-04-19 12:15:00,58.06,58.15,58.06,58.11,44041.0,48.2412,48.316,48.2412,48.2827,44041.0
2021-04-19 12:20:00,58.11,58.12,58.04,58.07,32753.0,48.2827,48.291,48.2246,48.2495,32753.0
2021-04-19 12:25:00,58.07,58.09,58.01,58.03,51633.0,48.2495,48.2661,48.1997,48.2163,51633.0
2021-04-19 12:30:00,58.03,58.06,57.97,58.05,29469.0,48.2163,48.2412,48.1664,48.2329,29469.0
2021-04-19 12:35:00,58.06,58.1,58.04,58.05,40344.0,48.2412,48.2744,48.2246,48.2329,40344.0
2021-04-19 12:40:00,58.05,58.06,57.95,57.98,35869.0,48.2329,48.2412,48.1498,48.1747,35869.0
2021-04-19 12:45:00,57.97,58.0,57.92,57.98,51218.0,48.1664,48.1913,48.1249,48.1747,51218.0
2021-04-19 12:50:00,57.98,58.03,57.96,58.02,28567.0,48.1747,48.2163,48.1581,48.208,28567.0
2021-04-19 12:55:00,58.02,58.03,57.88,57.91,48283.0,48.208,48.2163,48.0916,48.1166,48283.0
2021-04-19 13:00:00,57.9,58.02,57.89,58.0,43524.0,48.1083,48.208,48.0999,48.1913,43524.0
2021-04-19 13:05:00,58.02,58.04,57.95,57.95,26780.0,48.208,48.2246,48.1498,48.1498,26780.0
2021-04-19 13:10:00,57.96,58.0,57.94,57.94,36338.0,48.1581,48.1913,48.1415,48.1415,36338.0
2021-04-19 13:15:00,57.95,57.97,57.92,57.93,45809.0,48.1498,48.1664,48.1249,48.1332,45809.0
2021-04-19 13:20:00,57.94,57.97,57.92,57.93,26608.0,48.1415,48.1664,48.1249,48.1332,26608.0
2021-04-19 13:25:00,57.93,57.94,57.9,57.9,21625.0,48.1332,48.1415,48.1083,48.1083,21625.0
2021-04-19 13:30:00,57.9,57.91,57.81,57.88,34911.0,48.1083,48.1166,48.0335,48.0916,34911.0
2021-04-19 13:35:00,57.87,57.93,57.85,57.92,40984.0,48.0833,48.1332,48.0667,48.1249,40984.0
2021-04-19 13:40:00,57.92,57.95,57.87,57.89,33017.0,48.1249,48.1498,48.0833,48.0999,33017.0
2021-04-19 13:45:00,57.88,57.88,57.83,57.85,28926.0,48.0916,48.0916,48.0501,48.0667,28926.0
2021-04-19 13:50:00,57.85,57.88,57.82,57.87,77722.0,48.0667,48.0916,48.0418,48.0833,77722.0
2021-04-19 13:55:00,57.88,57.89,57.85,57.87,41059.0,48.0916,48.0999,48.0667,48.0833,41059.0
2021-04-19 14:00:00,57.88,57.88,57.83,57.87,27686.0,48.0916,48.0916,48.0501,48.0833,27686.0
2021-04-19 14:05:00,57.86,57.88,57.8,57.81,37003.0,48.075,48.0916,48.0252,48.0335,37003.0
2021-04-19 14:10:00,57.81,57.89,57.79,57.89,91732.0,48.0335,48.0999,48.0169,48.0999,91732.0
2021-04-19 14:15:00,57.89,57.95,57.88,57.94,60267.0,48.0999,48.1498,48.0916,48.1415,60267.0
2021-04-19 14:20:00,57.94,57.94,57.87,57.93,37334.0,48.1415,48.1415,48.0833,48.1332,37334.0
2021-04-19 14:25:00,57.93,57.97,57.91,57.94,27402.0,48.1332,48.1664,48.1166,48.1415,27402.0
2021-04-19 14:30:00,57.94,57.96,57.91,57.95,25812.0,48.1415,48.1581,48.1166,48.1498,25812.0
2021-04-19 14:35:00,57.95,57.97,57.85,57.89,38692.0,48.1498,48.1664,48.0667,48.0999,38692.0
2021-04-19 14:40:00,57.89,57.91,57.84,57.87,30996.0,48.0999,48.1166,48.0584,48.0833,30996.0
2021-04-19 14:45:00,57.87,57.97,57.84,57.97,30762.0,48.0833,48.1664,48.0584,48.1664,30762.0
2021-04-19 14:50:00,57.97,57.97,57.93,57.97,27084.0,48.1664,48.1664,48.1332,48.1664,27084.0
2021-04-19 14:55:00,57.98,57.98,57.92,57.92,43858.0,48.1747,48.1747,48.1249,48.1249,43858.0
2021-04-19 15:00:00,57.93,57.97,57.89,57.94,54275.0,48.1332,48.1664,48.0999,48.1415,54275.0
2021-04-19 15:05:00,57.95,57.98,57.92,57.93,32780.0,48.1498,48.1747,48.1249,48.1332,32780.0
2021-04-19 15:10:00,57.94,57.96,57.84,57.86,35903.0,48.1415,48.1581,48.0584,48.075,35903.0
2021-04-19 15:15:00,57.86,57.88,57.75,57.77,70880.0,48.075,48.0916,47.9836,48.0002,70880.0
2021-04-19 15:20:00,57.77,57.8,57.72,57.74,81435.0,48.0002,48.0252,47.9587,47.9753,81435.0
2021-04-19 15:25:00,57.74,57.79,57.72,57.73,43238.0,47.9753,48.0169,47.9587,47.967,43238.0
2021-04-19 15:30:00,57.73,57.75,57.64,57.74,133795.0,47.967,47.9836,47.8922,47.9753,133795.0
2021-04-19 15:35:00,57.74,57.81,57.71,57.8,83025.0,47.9753,48.0335,47.9504,48.0252,83025.0
2021-04-19 15:40:00,57.79,57.8,57.74,57.76,100208.0,48.0169,48.0252,47.9753,47.9919,100208.0
2021-04-19 15:45:00,57.76,57.79,57.59,57.61,94646.0,47.9919,48.0169,47.8507,47.8673,94646.0
2021-04-19 15:50:00,57.59,57.62,57.53,57.56,149437.0,47.8507,47.8756,47.8008,47.8258,149437.0
2021-04-19 15:55:00,57.57,57.74,57.56,57.74,450831.0,47.8341,47.9753,47.8258,47.9753,450831.0
2021-04-20 09:30:00,57.05,57.27,56.96,57.21,119726.0,47.402,47.5848,47.3272,47.5349,119726.0
2021-04-20 09:35:00,57.23,57.25,57.01,57.13,83675.0,47.5516,47.5682,47.3688,47.4685,83675.0
2021-04-20 09:40:00,57.12,57.18,56.91,57.05,138497.0,47.4602,47.51,47.2857,47.402,138497.0
2021-04-20 09:45:00,57.05,57.11,56.96,57.08,68462.0,47.402,47.4519,47.3272,47.4269,68462.0
2021-04-20 09:50:00,57.08,57.09,56.85,57.03,69914.0,47.4269,47.4352,47.2358,47.3854,69914.0
2021-04-20 09:55:00,57.04,57.14,56.93,57.01,43489.0,47.3937,47.4768,47.3023,47.3688,43489.0
2021-04-20 10:00:00,57.01,57.01,56.87,56.91,38981.0,47.3688,47.3688,47.2524,47.2857,38981.0
2021-04-20 10:05:00,56.91,56.97,56.82,56.84,63065.0,47.2857,47.3355,47.2109,47.2275,63065.0
2021-04-20 10:10:00,56.83,57.01,56.83,56.99,75635.0,47.2192,47.3688,47.2192,47.3521,75635.0
2021-04-20 10:15:00,57.0,57.09,56.96,57.01,79770.0,47.3605,47.4352,47.3272,47.3688,79770.0
2021-04-20 10:20:00,57.01,57.04,56.96,56.99,42626.0,47.3688,47.3937,47.3272,47.3521,42626.0
2021-04-20 10:25:00,56.99,57.02,56.87,56.88,33492.0,47.3521,47.3771,47.2524,47.2608,33492.0
2021-04-20 10:30:00,56.88,56.88,56.72,56.77,76084.0,47.2608,47.2608,47.1278,47.1694,76084.0
2021-04-20 10:35:00,56.77,56.82,56.71,56.73,49933.0,47.1694,47.2109,47.1195,47.1361,49933.0
2021-04-20 10:40:00,56.72,56.73,56.59,56.65,88345.0,47.1278,47.1361,47.0198,47.0696,88345.0
2021-04-20 10:45:00,56.64,56.66,56.56,56.56,53572.0,47.0613,47.078,46.9949,46.9949,53572.0
2021-04-20 10:50:00,56.54,56.56,56.41,56.42,75837.0,46.9782,46.9949,46.8702,46.8785,75837.0
2021-04-20 10:55:00,56.42,56.54,56.42,56.54,87902.0,46.8785,46.9782,46.8785,46.9782,87902.0
2021-04-20 11:00:00,56.54,56.54,56.41,56.5,63188.0,46.9782,46.9782,46.8702,46.945,63188.0
2021-04-20 11:05:00,56.51,56.55,56.4,56.48,51139.0,46.9533,46.9866,46.8619,46.9284,51139.0
2021-04-20 11:10:00,56.48,56.49,56.38,56.39,52133.0,46.9284,46.9367,46.8453,46.8536,52133.0
2021-04-20 11:15:00,56.38,56.41,56.26,56.29,73228.0,46.8453,46.8702,46.7456,46.7705,73228.0
2021-04-20 11:20:00,56.3,56.32,56.15,56.16,89384.0,46.7788,46.7955,46.6542,46.6625,89384.0
2021-04-20 11:25:00,56.17,56.39,56.17,56.38,55683.0,46.6708,46.8536,46.6708,46.8453,55683.0
2021-04-20 11:30:00,56.38,56.45,56.33,56.43,47717.0,46.8453,46.9035,46.8038,46.8869,47717.0
2021-04-20 11:35:00,56.44,56.45,56.32,56.36,73824.0,46.8952,46.9035,46.7955,46.8287,73824.0
2021-04-20 11:40:00,56.38,56.5,56.38,56.48,64132.0,46.8453,46.945,46.8453,46.9284,64132.0
2021-04-20 11:45:00,56.48,56.49,56.43,56.48,90230.0,46.9284,46.9367,46.8869,46.9284,90230.0
2021-04-20 11:50:00,56.48,56.52,56.43,56.52,52021.0,46.9284,46.9616,46.8869,46.9616,52021.0
2021-04-20 11:55:00,56.51,56.58,56.5,56.55,42025.0,46.9533,47.0115,46.945,46.9866,42025.0
2021-04-20 12:00:00,56.55,56.62,56.53,56.56,33651.0,46.9866,47.0447,46.9699,46.9949,33651.0
2021-04-20 12:05:00,56.56,56.59,56.47,56.5,51790.0,46.9949,47.0198,46.9201,46.945,51790.0
2021-04-20 12:10:00,56.49,56.49,56.44,56.48,46137.0,46.9367,46.9367,46.8952,46.9284,46137.0
2021-04-20 12:15:00,56.48,56.55,56.47,56.52,59510.0,46.9284,46.9866,46.9201,46.9616,59510.0
2021-04-20 12:20:00,56.52,56.59,56.5,56.59,33813.0,46.9616,47.0198,46.945,47.0198,33813.0
2021-04-20 12:25:00,56.59,56.61,56.55,56.6,44025.0,47.0198,47.0364,46.9866,47.0281,44025.0
2021-04-20 12:30:00,56.6,56.6,56.54,56.58,45314.0,47.0281,47.0281,46.9782,47.0115,45314.0
2021-04-20 12:35:00,56.58,56.58,56.47,56.47,48910.0,47.0115,47.0115,46.9201,46.9201,48910.0
2021-04-20 12:40:00,56.48,56.5,56.45,56.46,29400.0,46.9284,46.945,46.9035,46.9118,29400.0
2021-04-20 12:45:00,56.46,56.49,56.43,56.45,23316.0,46.9118,46.9367,46.8869,46.9035,23316.0
2021-04-20 12:50:00,56.45,56.45,56.38,56.4,34917.0,46.9035,46.9035,46.8453,46.8619,34917.0
2021-04-20 12:55:00,56.41,56.45,56.39,56.41,42365.0,46.8702,46.9035,46.8536,46.8702,42365.0
2021-04-20 13:00:00,56.4,56.4,56.36,56.38,29093.0,46.8619,46.8619,46.8287,46.8453,29093.0
2021-04-20 13:05:00,56.38,56.42,56.35,56.36,40226.0,46.8453,46.8785,46.8204,46.8287,40226.0
2021-04-20 13:10:00,56.37,56.42,56.34,56.4,42979.0,46.837,46.8785,46.8121,46.8619,42979.0
2021-04-20 13:15:00,56.4,56.54,56.4,56.47,52313.0,46.8619,46.9782,46.8619,46.9201,52313.0
2021-04-20 13:20:00,56.47,56.47,56.33,56.37,42090.0,46.9201,46.9201,46.8038,46.837,42090.0
2021-04-20 13:25:00,56.38,56.39,56.33,56.33,24535.0,46.8453,46.8536,46.8038,46.8038,24535.0
2021-04-20 13:30:00,56.34,56.37,56.26,56.33,43411.0,46.8121,46.837,46.7456,46.8038,43411.0
2021-04-20 13:35:00,56.33,56.36,56.28,56.33,36361.0,46.8038,46.8287,46.7622,46.8038,36361.0
2021-04-20 13:40:00,56.33,56.34,56.29,56.34,57861.0,46.8038,46.8121,46.7705,46.8121,57861.0
2021-04-20 13:45:00,56.34,56.38,56.32,56.35,33299.0,46.8121,46.8453,46.7955,46.8204,33299.0
2021-04-20 13:50:00,56.36,56.36,56.3,56.34,55351.0,46.8287,46.8287,46.7788,46.8121,55351.0
2021-04-20 13:55:00,56.34,56.35,56.28,56.32,52706.0,46.8121,46.8204,46.7622,46.7955,52706.0
2021-04-20 14:00:00,56.33,56.38,56.29,56.38,51961.0,46.8038,46.8453,46.7705,46.8453,51961.0
2021-04-20 14:05:00,56.38,56.43,56.36,56.41,76604.0,46.8453,46.8869,46.8287,46.8702,76604.0
2021-04-20 14:10:00,56.41,56.46,56.4,56.45,49470.0,46.8702,46.9118,46.8619,46.9035,49470.0
2021-04-20 14:15:00,56.44,56.45,56.38,56.38,44027.0,46.8952,46.9035,46.8453,46.8453,44027.0
2021-04-20 14:20:00,56.39,56.41,56.31,56.32,49275.0,46.8536,46.8702,46.7871,46.7955,49275.0
2021-04-20 14:25:00,56.32,56.35,56.29,56.32,28369.0,46.7955,46.8204,46.7705,46.7955,28369.0
2021-04-20 14:30:00,56.31,56.32,56.24,56.25,44887.0,46.7871,46.7955,46.729,46.7373,44887.0
2021-04-20 14:35:00,56.25,56.3,56.25,56.26,44945.0,46.7373,46.7788,46.7373,46.7456,44945.0
2021-04-20 14:40:00,56.27,56.27,56.21,56.25,79386.0,46.7539,46.7539,46.7041,46.7373,79386.0
2021-04-20 14:45:00,56.24,56.28,56.2,56.26,38066.0,46.729,46.7622,46.6957,46.7456,38066.0
2021-04-20 14:50:00,56.26,56.3,56.2,56.21,69658.0,46.7456,46.7788,46.6957,46.7041,69658.0
2021-04-20 14:55:00,56.21,56.22,56.16,56.17,65879.0,46.7041,46.7124,46.6625,46.6708,65879.0
2021-04-20 15:00:00,56.18,56.26,56.18,56.26,53710.0,46.6791,46.7456,46.6791,46.7456,53710.0
2021-04-20 15:05:00,56.25,56.34,56.23,56.34,42846.0,46.7373,46.8121,46.7207,46.8121,42846.0
2021-04-20 15:10:00,56.34,56.44,56.33,56.44,45897.0,46.8121,46.8952,46.8038,46.8952,45897.0
2021-04-20 15:15:00,56.44,56.45,56.4,56.41,64910.0,46.8952,46.9035,46.8619,46.8702,64910.0
2021-04-20 15:20:00,56.42,56.42,56.39,56.39,46482.0,46.8785,46.8785,46.8536,46.8536,46482.0
2021-04-20 15:25:00,56.4,56.41,56.35,56.36,65351.0,46.8619,46.8702,46.8204,46.8287,65351.0
2021-04-20 15:30:00,56.37,56.46,56.34,56.45,62634.0,46.837,46.9118,46.8121,46.9035,62634.0
2021-04-20 15:35:00,56.45,56.49,56.42,56.45,69074.0,46.9035,46.9367,46.8785,46.9035,69074.0
2021-04-20 15:40:00,56.44,56.49,56.42,56.48,125258.0,46.8952,46.9367,46.8785,46.9284,125258.0
2021-04-20 15:45:00,56.48,56.52,56.38,56.42,129895.0,46.9284,46.9616,46.8453,46.8785,129895.0
2021-04-20 15:50:00,56.42,56.43,56.24,56.28,277558.0,46.8785,46.8869,46.729,46.7622,277558.0
2021-04-20 15:55:00,56.27,56.35,56.17,56.22,685468.0,46.7539,46.8204,46.6708,46.7124,685468.0
2021-04-21 09:30:00,55.9,55.96,55.43,55.89,188372.0,46.4465,46.4963,46.056,46.4382,188372.0
2021-04-21 09:35:00,55.9,56.01,55.77,55.98,137617.0,46.4465,46.5379,46.3385,46.513,137617.0
2021-04-21 09:40:00,55.99,56.09,55.8,55.84,120473.0,46.5213,46.6044,46.3634,46.3966,120473.0
2021-04-21 09:45:00,55.85,56.0,55.69,55.98,121778.0,46.4049,46.5296,46.272,46.513,121778.0
2021-04-21 09:50:00,55.99,56.1,55.93,56.04,66521.0,46.5213,46.6127,46.4714,46.5628,66521.0
2021-04-21 09:55:00,56.04,56.04,55.9,56.0,51696.0,46.5628,46.5628,46.4465,46.5296,51696.0
2021-04-21 10:00:00,56.0,56.22,56.0,56.14,53837.0,46.5296,46.7124,46.5296,46.6459,53837.0
2021-04-21 10:05:00,56.14,56.27,56.14,56.25,31050.0,46.6459,46.7539,46.6459,46.7373,31050.0
2021-04-21 10:10:00,56.25,56.36,56.21,56.3,36311.0,46.7373,46.8287,46.7041,46.7788,36311.0
2021-04-21 10:15:00,56.3,56.4,56.28,56.39,34068.0,46.7788,46.8619,46.7622,46.8536,34068.0
2021-04-21 10:20:00,56.4,56.43,56.31,56.42,66216.0,46.8619,46.8869,46.7871,46.8785,66216.0
2021-04-21 10:25:00,56.43,56.43,56.24,56.27,65118.0,46.8869,46.8869,46.729,46.7539,65118.0
2021-04-21 10:30:00,56.27,56.36,56.25,56.36,44398.0,46.7539,46.8287,46.7373,46.8287,44398.0
2021-04-21 10:35:00,56.36,56.53,56.35,56.47,114575.0,46.8287,46.9699,46.8204,46.9201,114575.0
2021-04-21 10:40:00,56.48,56.58,56.48,56.58,41408.0,46.9284,47.0115,46.9284,47.0115,41408.0
2021-04-21 10:45:00,56.57,56.58,56.54,56.54,45010.0,47.0032,47.0115,46.9782,46.9782,45010.0
2021-04-21 10:50:00,56.54,56.64,56.52,56.58,49106.0,46.9782,47.0613,46.9616,47.0115,49106.0
2021-04-21 10:55:00,56.58,56.73,56.57,56.73,30663.0,47.0115,47.1361,47.0032,47.1361,30663.0
2021-04-21 11:00:00,56.73,56.8,56.71,56.78,29440.0,47.1361,47.1943,47.1195,47.1777,29440.0
2021-04-21 11:05:00,56.79,56.81,56.68,56.76,58023.0,47.186,47.2026,47.0946,47.161,58023.0
2021-04-21 11:10:00,56.75,56.77,56.64,56.65,43808.0,47.1527,47.1694,47.0613,47.0696,43808.0
2021-04-21 11:15:00,56.64,56.64,56.53,56.55,36121.0,47.0613,47.0613,46.9699,46.9866,36121.0
2021-04-21 11:20:00,56.54,56.54,56.42,56.48,51760.0,46.9782,46.9782,46.8785,46.9284,51760.0
2021-04-21 11:25:00,56.48,56.5,56.37,56.4,30547.0,46.9284,46.945,46.837,46.8619,30547.0
2021-04-21 11:30:00,56.39,56.46,56.36,56.36,31844.0,46.8536,46.9118,46.8287,46.8287,31844.0
2021-04-21 11:35:00,56.35,56.37,56.31,56.37,34681.0,46.8204,46.837,46.7871,46.837,34681.0
2021-04-21 11:40:00,56.37,56.47,56.36,56.45,21731.0,46.837,46.9201,46.8287,46.9035,21731.0
2021-04-21 11:45:00,56.46,56.56,56.45,56.55,32502.0,46.9118,46.9949,46.9035,46.9866,32502.0
2021-04-21 11:50:00,56.55,56.62,56.55,56.62,37453.0,46.9866,47.0447,46.9866,47.0447,37453.0
2021-04-21 11:55:00,56.62,56.7,56.59,56.69,44099.0,47.0447,47.1112,47.0198,47.1029,44099.0
2021-04-21 12:00:00,56.69,56.79,56.67,56.78,46269.0,47.1029,47.186,47.0863,47.1777,46269.0
2021-04-21 12:05:00,56.78,56.78,56.72,56.76,33765.0,47.1777,47.1777,47.1278,47.161,33765.0
2021-04-21 12:10:00,56.76,56.79,56.75,56.76,32763.0,47.161,47.186,47.1527,47.161,32763.0
2021-04-21 12:15:00,56.77,56.82,56.76,56.8,33937.0,47.1694,47.2109,47.161,47.1943,33937.0
2021-04-21 12:20:00,56.8,56.83,56.78,56.8,31859.0,47.1943,47.2192,47.1777,47.1943,31859.0
2021-04-21 12:25:00,56.8,56.84,56.79,56.79,23391.0,47.1943,47.2275,47.186,47.186,23391.0
2021-04-21 12:30:00,56.8,56.87,56.76,56.85,25634.0,47.1943,47.2524,47.161,47.2358,25634.0
2021-04-21 12:35:00,56.86,56.91,56.86,56.89,23794.0,47.2441,47.2857,47.2441,47.2691,23794.0
2021-04-21 12:40:00,56.88,56.9,56.86,56.87,20284.0,47.2608,47.2774,47.2441,47.2524,20284.0
2021-04-21 12:45:00,56.87,56.91,56.87,56.89,20627.0,47.2524,47.2857,47.2524,47.2691,20627.0
2021-04-21 12:50:00,56.9,56.9,56.83,56.85,26865.0,47.2774,47.2774,47.2192,47.2358,26865.0
2021-04-21 12:55:00,56.85,56.91,56.85,56.9,25591.0,47.2358,47.2857,47.2358,47.2774,25591.0
2021-04-21 13:00:00,56.91,56.94,56.84,56.87,36526.0,47.2857,47.3106,47.2275,47.2524,36526.0
2021-04-21 13:05:00,56.86,56.9,56.85,56.89,30585.0,47.2441,47.2774,47.2358,47.2691,30585.0
2021-04-21 13:10:00,56.89,56.89,56.85,56.88,33982.0,47.2691,47.2691,47.2358,47.2608,33982.0
2021-04-21 13:15:00,56.87,56.87,56.83,56.85,19751.0,47.2524,47.2524,47.2192,47.2358,19751.0
2021-04-21 13:20:00,56.86,56.89,56.83,56.83,17327.0,47.2441,47.2691,47.2192,47.2192,17327.0
2021-04-21 13:25:00,56.82,56.82,56.76,56.77,22475.0,47.2109,47.2109,47.161,47.1694,22475.0
2021-04-21 13:30:00,56.77,56.88,56.76,56.86,28832.0,47.1694,47.2608,47.161,47.2441,28832.0
2021-04-21 13:35:00,56.87,56.9,56.85,56.9,24012.0,47.2524,47.2774,47.2358,47.2774,24012.0
2021-04-21 13:40:00,56.89,56.93,56.89,56.92,21434.0,47.2691,47.3023,47.2691,47.294,21434.0
2021-04-21 13:45:00,56.91,56.97,56.91,56.96,20062.0,47.2857,47.3355,47.2857,47.3272,20062.0
2021-04-21 13:50:00,56.96,57.0,56.92,56.98,30546.0,47.3272,47.3605,47.294,47.3438,30546.0
2021-04-21 13:55:00,56.99,56.99,56.96,56.97,25097.0,47.3521,47.3521,47.3272,47.3355,25097.0
2021-04-21 14:00:00,56.98,57.02,56.97,57.0,37066.0,47.3438,47.3771,47.3355,47.3605,37066.0
2021-04-21 14:05:00,57.0,57.04,56.98,56.99,23355.0,47.3605,47.3937,47.3438,47.3521,23355.0
2021-04-21 14:10:00,56.99,57.07,56.99,57.06,32617.0,47.3521,47.4186,47.3521,47.4103,32617.0
2021-04-21 14:15:00,57.05,57.09,57.03,57.03,36253.0,47.402,47.4352,47.3854,47.3854,36253.0
2021-04-21 14:20:00,57.03,57.05,57.01,57.02,24820.0,47.3854,47.402,47.3688,47.3771,24820.0
2021-04-21 14:25:00,57.02,57.06,56.93,56.93,26366.0,47.3771,47.4103,47.3023,47.3023,26366.0
2021-04-21 14:30:00,56.94,56.98,56.94,56.95,46044.0,47.3106,47.3438,47.3106,47.3189,46044.0
2021-04-21 14:35:00,56.95,56.96,56.9,56.93,82074.0,47.3189,47.3272,47.2774,47.3023,82074.0
2021-04-21 14:40:00,56.93,56.99,56.93,56.96,79914.0,47.3023,47.3521,47.3023,47.3272,79914.0
2021-04-21 14:45:00,56.96,56.96,56.89,56.92,45686.0,47.3272,47.3272,47.2691,47.294,45686.0
2021-04-21 14:50:00,56.93,56.97,56.92,56.96,32713.0,47.3023,47.3355,47.294,47.3272,32713.0
2021-04-21 14:55:00,56.96,56.96,56.89,56.89,61712.0,47.3272,47.3272,47.2691,47.2691,61712.0
2021-04-21 15:00:00,56.9,56.92,56.87,56.9,64743.0,47.2774,47.294,47.2524,47.2774,64743.0
2021-04-21 15:05:00,56.91,56.91,56.88,56.89,75640.0,47.2857,47.2857,47.2608,47.2691,75640.0
2021-04-21 15:10:00,56.89,56.92,56.88,56.91,94390.0,47.2691,47.294,47.2608,47.2857,94390.0
2021-04-21 15:15:00,56.9,56.91,56.87,56.9,45345.0,47.2774,47.2857,47.2524,47.2774,45345.0
2021-04-21 15:20:00,56.89,56.92,56.87,56.9,50319.0,47.2691,47.294,47.2524,47.2774,50319.0
2021-04-21 15:25:00,56.89,56.89,56.78,56.8,80700.0,47.2691,47.2691,47.1777,47.1943,80700.0
2021-04-21 15:30:00,56.8,56.97,56.76,56.97,123804.0,47.1943,47.3355,47.161,47.3355,123804.0
2021-04-21 15:35:00,56.97,57.06,56.97,57.03,67182.0,47.3355,47.4103,47.3355,47.3854,67182.0
2021-04-21 15:40:00,57.03,57.09,57.01,57.08,74887.0,47.3854,47.4352,47.3688,47.4269,74887.0
2021-04-21 15:45:00,57.08,57.09,57.04,57.06,72744.0,47.4269,47.4352,47.3937,47.4103,72744.0
2021-04-21 15:50:00,57.06,57.07,56.96,56.99,125163.0,47.4103,47.4186,47.3272,47.3521,125163.0
2021-04-21 15:55:00,56.99,57.02,56.92,56.99,398818.0,47.3521,47.3771,47.294,47.3521,398818.0
2021-04-22 09:30:00,56.6,56.71,56.47,56.5,170039.0,47.0281,47.1195,46.9201,46.945,170039.0
2021-04-22 09:35:00,56.5,56.6,56.36,56.4,79926.0,46.945,47.0281,46.8287,46.8619,79926.0
2021-04-22 09:40:00,56.41,56.58,56.34,56.44,121963.0,46.8702,47.0115,46.8121,46.8952,121963.0
2021-04-22 09:45:00,56.42,56.45,56.27,56.4,67718.0,46.8785,46.9035,46.7539,46.8619,67718.0
2021-04-22 09:50:00,56.42,56.48,56.28,56.33,61852.0,46.8785,46.9284,46.7622,46.8038,61852.0
2021-04-22 09:55:00,56.33,56.33,56.22,56.3,65431.0,46.8038,46.8038,46.7124,46.7788,65431.0
2021-04-22 10:00:00,56.3,56.31,56.19,56.19,73735.0,46.7788,46.7871,46.6874,46.6874,73735.0
2021-04-22 10:05:00,56.2,56.39,56.19,56.36,65260.0,46.6957,46.8536,46.6874,46.8287,65260.0
2021-04-22 10:10:00,56.35,56.39,56.27,56.37,49054.0,46.8204,46.8536,46.7539,46.837,49054.0
2021-04-22 10:15:00,56.38,56.39,56.29,56.3,74502.0,46.8453,46.8536,46.7705,46.7788,74502.0
2021-04-22 10:20:00,56.29,56.37,56.21,56.36,75156.0,46.7705,46.837,46.7041,46.8287,75156.0
2021-04-22 10:25:00,56.37,56.4,56.3,56.31,32810.0,46.837,46.8619,46.7788,46.7871,32810.0
2021-04-22 10:30:00,56.3,56.52,56.29,56.51,51714.0,46.7788,46.9616,46.7705,46.9533,51714.0
2021-04-22 10:35:00,56.51,56.52,56.41,56.41,43799.0,46.9533,46.9616,46.8702,46.8702,43799.0
2021-04-22 10:40:00,56.4,56.49,56.4,56.47,68236.0,46.8619,46.9367,46.8619,46.9201,68236.0
2021-04-22 10:45:00,56.46,56.52,56.46,56.49,46819.0,46.9118,46.9616,46.9118,46.9367,46819.0
2021-04-22 10:50:00,56.5,56.5,56.44,56.48,29365.0,46.945,46.945,46.8952,46.9284,29365.0
2021-04-22 10:55:00,56.49,56.5,56.45,56.47,34292.0,46.9367,46.945,46.9035,46.9201,34292.0
2021-04-22 11:00:00,56.48,56.52,56.42,56.52,41284.0,46.9284,46.9616,46.8785,46.9616,41284.0
2021-04-22 11:05:00,56.52,56.63,56.51,56.62,42590.0,46.9616,47.053,46.9533,47.0447,42590.0
2021-04-22 11:10:00,56.61,56.66,56.57,56.61,34920.0,47.0364,47.078,47.0032,47.0364,34920.0
2021-04-22 11:15:00,56.61,56.67,56.6,56.65,25218.0,47.0364,47.0863,47.0281,47.0696,25218.0
2021-04-22 11:20:00,56.65,56.68,56.64,56.65,21911.0,47.0696,47.0946,47.0613,47.0696,21911.0
2021-04-22 11:25:00,56.65,56.67,56.61,56.61,28252.0,47.0696,47.0863,47.0364,47.0364,28252.0
2021-04-22 11:30:00,56.6,56.68,56.58,56.68,30920.0,47.0281,47.0946,47.0115,47.0946,30920.0
2021-04-22 11:35:00,56.7,56.72,56.68,56.7,36959.0,47.1112,47.1278,47.0946,47.1112,36959.0
2021-04-22 11:40:00,56.69,56.71,56.67,56.67,35975.0,47.1029,47.1195,47.0863,47.0863,35975.0
2021-04-22 11:45:00,56.68,56.68,56.61,56.61,39132.0,47.0946,47.0946,47.0364,47.0364,39132.0
2021-04-22 11:50:00,56.62,56.68,56.56,56.67,60158.0,47.0447,47.0946,46.9949,47.0863,60158.0
2021-04-22 11:55:00,56.69,56.76,56.68,56.71,27336.0,47.1029,47.161,47.0946,47.1195,27336.0
2021-04-22 12:00:00,56.71,56.71,56.65,56.65,19519.0,47.1195,47.1195,47.0696,47.0696,19519.0
2021-04-22 12:05:00,56.64,56.66,56.6,56.61,31275.0,47.0613,47.078,47.0281,47.0364,31275.0
2021-04-22 12:10:00,56.62,56.65,56.59,56.6,37756.0,47.0447,47.0696,47.0198,47.0281,37756.0
2021-04-22 12:15:00,56.6,56.67,56.59,56.66,27508.0,47.0281,47.0863,47.0198,47.078,27508.0
2021-04-22 12:20:00,56.66,56.69,56.65,56.69,22291.0,47.078,47.1029,47.0696,47.1029,22291.0
2021-04-22 12:25:00,56.69,56.73,56.65,56.66,22784.0,47.1029,47.1361,47.0696,47.078,22784.0
2021-04-22 12:30:00,56.66,56.74,56.64,56.72,27340.0,47.078,47.1444,47.0613,47.1278,27340.0
2021-04-22 12:35:00,56.72,56.78,56.71,56.75,30223.0,47.1278,47.1777,47.1195,47.1527,30223.0
2021-04-22 12:40:00,56.74,56.8,56.73,56.79,40739.0,47.1444,47.1943,47.1361,47.186,40739.0
2021-04-22 12:45:00,56.8,56.87,56.8,56.86,60076.0,47.1943,47.2524,47.1943,47.2441,60076.0
2021-04-22 12:50:00,56.87,56.89,56.85,56.86,35896.0,47.2524,47.2691,47.2358,47.2441,35896.0
2021-04-22 12:55:00,56.87,56.89,56.83,56.86,41984.0,47.2524,47.2691,47.2192,47.2441,41984.0
2021-04-22 13:00:00,56.87,56.9,56.85,56.87,24248.0,47.2524,47.2774,47.2358,47.2524,24248.0
2021-04-22 13:05:00,56.86,56.87,56.43,56.51,121383.0,47.2441,47.2524,46.8869,46.9533,121383.0
2021-04-22 13:10:00,56.51,56.53,56.31,56.53,89361.0,46.9533,46.9699,46.7871,46.9699,89361.0
2021-04-22 13:15:00,56.53,56.56,56.33,56.34,71702.0,46.9699,46.9949,46.8038,46.8121,71702.0
2021-04-22 13:20:00,56.34,56.59,56.31,56.57,99608.0,46.8121,47.0198,46.7871,47.0032,99608.0
2021-04-22 13:25:00,56.56,56.68,56.54,56.63,37765.0,46.9949,47.0946,46.9782,47.053,37765.0
2021-04-22 13:30:00,56.62,56.63,56.5,56.63,55267.0,47.0447,47.053,46.945,47.053,55267.0
2021-04-22 13:35:00,56.63,56.67,56.55,56.62,38835.0,47.053,47.0863,46.9866,47.0447,38835.0
2021-04-22 13:40:00,56.62,56.62,56.37,56.37,49472.0,47.0447,47.0447,46.837,46.837,49472.0
2021-04-22 13:45:00,56.38,56.48,56.31,56.35,47683.0,46.8453,46.9284,46.7871,46.8204,47683.0
2021-04-22 13:50:00,56.35,56.37,56.21,56.22,45526.0,46.8204,46.837,46.7041,46.7124,45526.0
2021-04-22 13:55:00,56.22,56.37,56.18,56.28,52253.0,46.7124,46.837,46.6791,46.7622,52253.0
2021-04-22 14:00:00,56.27,56.27,56.16,56.2,51580.0,46.7539,46.7539,46.6625,46.6957,51580.0
2021-04-22 14:05:00,56.2,56.36,56.17,56.34,80042.0,46.6957,46.8287,46.6708,46.8121,80042.0
2021-04-22 14:10:00,56.33,56.46,56.29,56.45,62455.0,46.8038,46.9118,46.7705,46.9035,62455.0
2021-04-22 14:15:00,56.44,56.45,56.34,56.41,37674.0,46.8952,46.9035,46.8121,46.8702,37674.0
2021-04-22 14:20:00,56.42,56.44,56.34,56.44,28949.0,46.8785,46.8952,46.8121,46.8952,28949.0
2021-04-22 14:25:00,56.44,56.5,56.39,56.46,28337.0,46.8952,46.945,46.8536,46.9118,28337.0
2021-04-22 14:30:00,56.45,56.51,56.44,56.48,35066.0,46.9035,46.9533,46.8952,46.9284,35066.0
2021-04-22 14:35:00,56.47,56.51,56.41,56.44,32436.0,46.9201,46.9533,46.8702,46.8952,32436.0
2021-04-22 14:40:00,56.44,56.51,56.39,56.5,33277.0,46.8952,46.9533,46.8536,46.945,33277.0
2021-04-22 14:45:00,56.5,56.51,56.45,56.48,28614.0,46.945,46.9533,46.9035,46.9284,28614.0
2021-04-22 14:50:00,56.47,56.5,56.44,56.5,23649.0,46.9201,46.945,46.8952,46.945,23649.0
2021-04-22 14:55:00,56.5,56.54,56.49,56.5,43299.0,46.945,46.9782,46.9367,46.945,43299.0
2021-04-22 15:00:00,56.5,56.57,56.5,56.54,30069.0,46.945,47.0032,46.945,46.9782,30069.0
2021-04-22 15:05:00,56.54,56.54,56.35,56.37,43811.0,46.9782,46.9782,46.8204,46.837,43811.0
2021-04-22 15:10:00,56.37,56.41,56.35,56.35,35216.0,46.837,46.8702,46.8204,46.8204,35216.0
2021-04-22 15:15:00,56.36,56.36,56.27,56.31,35043.0,46.8287,46.8287,46.7539,46.7871,35043.0
2021-04-22 15:20:00,56.3,56.34,56.27,56.3,60504.0,46.7788,46.8121,46.7539,46.7788,60504.0
2021-04-22 15:25:00,56.29,56.36,56.28,56.36,45852.0,46.7705,46.8287,46.7622,46.8287,45852.0
2021-04-22 15:30:00,56.36,56.45,56.35,56.4,71427.0,46.8287,46.9035,46.8204,46.8619,71427.0
2021-04-22 15:35:00,56.4,56.45,56.33,56.35,73769.0,46.8619,46.9035,46.8038,46.8204,73769.0
2021-04-22 15:40:00,56.35,56.4,56.31,56.32,83149.0,46.8204,46.8619,46.7871,46.7955,83149.0
2021-04-22 15:45:00,56.32,56.42,56.27,56.28,100928.0,46.7955,46.8785,46.7539,46.7622,100928.0
2021-04-22 15:50:00,56.28,56.33,56.21,56.22,134146.0,46.7622,46.8038,46.7041,46.7124,134146.0
2021-04-22 15:55:00,56.22,56.26,56.16,56.16,272660.0,46.7124,46.7456,46.6625,46.6625,272660.0
2021-04-23 09:30:00,56.21,56.52,56.08,56.42,87590.0,46.7041,46.9616,46.596,46.8785,87590.0
2021-04-23 09:35:00,56.42,56.54,56.38,56.46,61578.0,46.8785,46.9782,46.8453,46.9118,61578.0
2021-04-23 09:40:00,56.46,56.67,56.41,56.66,67472.0,46.9118,47.0863,46.8702,47.078,67472.0
2021-04-23 09:45:00,56.65,56.77,56.58,56.72,51823.0,47.0696,47.1694,47.0115,47.1278,51823.0
2021-04-23 09:50:00,56.73,56.78,56.6,56.75,46277.0,47.1361,47.1777,47.0281,47.1527,46277.0
2021-04-23 09:55:00,56.75,56.8,56.62,56.8,53725.0,47.1527,47.1943,47.0447,47.1943,53725.0
2021-04-23 10:00:00,56.79,56.88,56.77,56.81,68296.0,47.186,47.2608,47.1694,47.2026,68296.0
2021-04-23 10:05:00,56.81,56.92,56.81,56.9,55242.0,47.2026,47.294,47.2026,47.2774,55242.0
2021-04-23 10:10:00,56.9,56.99,56.86,56.94,63068.0,47.2774,47.3521,47.2441,47.3106,63068.0
2021-04-23 10:15:00,56.95,57.06,56.94,57.0,54055.0,47.3189,47.4103,47.3106,47.3605,54055.0
2021-04-23 10:20:00,57.01,57.19,57.0,57.17,122339.0,47.3688,47.5183,47.3605,47.5017,122339.0
2021-04-23 10:25:00,57.18,57.2,57.12,57.18,46141.0,47.51,47.5266,47.4602,47.51,46141.0
2021-04-23 10:30:00,57.18,57.26,57.14,57.15,58948.0,47.51,47.5765,47.4768,47.4851,58948.0
2021-04-23 10:35:00,57.15,57.29,57.13,57.22,71818.0,47.4851,47.6014,47.4685,47.5433,71818.0
2021-04-23 10:40:00,57.22,57.26,57.12,57.25,51399.0,47.5433,47.5765,47.4602,47.5682,51399.0
2021-04-23 10:45:00,57.25,57.28,57.18,57.28,64870.0,47.5682,47.5931,47.51,47.5931,64870.0
2021-04-23 10:50:00,57.28,57.31,57.19,57.31,39699.0,47.5931,47.618,47.5183,47.618,39699.0
2021-04-23 10:55:00,57.3,57.42,57.29,57.42,77564.0,47.6097,47.7094,47.6014,47.7094,77564.0
2021-04-23 11:00:00,57.41,57.43,57.32,57.35,44787.0,47.7011,47.7177,47.6263,47.6513,44787.0
2021-04-23 11:05:00,57.35,57.46,57.34,57.38,52424.0,47.6513,47.7427,47.643,47.6762,52424.0
2021-04-23 11:10:00,57.38,57.42,57.35,57.37,42971.0,47.6762,47.7094,47.6513,47.6679,42971.0
2021-04-23 11:15:00,57.37,57.44,57.35,57.42,57612.0,47.6679,47.726,47.6513,47.7094,57612.0
2021-04-23 11:20:00,57.43,57.48,57.41,57.41,68881.0,47.7177,47.7593,47.7011,47.7011,68881.0
2021-04-23 11:25:00,57.4,57.4,57.27,57.29,48783.0,47.6928,47.6928,47.5848,47.6014,48783.0
2021-04-23 11:30:00,57.29,57.29,57.17,57.23,38757.0,47.6014,47.6014,47.5017,47.5516,38757.0
2021-04-23 11:35:00,57.23,57.3,57.23,57.27,64575.0,47.5516,47.6097,47.5516,47.5848,64575.0
2021-04-23 11:40:00,57.28,57.33,57.26,57.32,28590.0,47.5931,47.6346,47.5765,47.6263,28590.0
2021-04-23 11:45:00,57.33,57.37,57.31,57.35,38394.0,47.6346,47.6679,47.618,47.6513,38394.0
2021-04-23 11:50:00,57.35,57.41,57.28,57.38,35828.0,47.6513,47.7011,47.5931,47.6762,35828.0
2021-04-23 11:55:00,57.39,57.39,57.3,57.37,40701.0,47.6845,47.6845,47.6097,47.6679,40701.0
2021-04-23 12:00:00,57.38,57.39,57.33,57.35,32921.0,47.6762,47.6845,47.6346,47.6513,32921.0
2021-04-23 12:05:00,57.35,57.41,57.32,57.4,28695.0,47.6513,47.7011,47.6263,47.6928,28695.0
2021-04-23 12:10:00,57.4,57.42,57.38,57.41,45177.0,47.6928,47.7094,47.6762,47.7011,45177.0
2021-04-23 12:15:00,57.4,57.43,57.37,57.43,48414.0,47.6928,47.7177,47.6679,47.7177,48414.0
2021-04-23 12:20:00,57.43,57.47,57.42,57.43,27093.0,47.7177,47.751,47.7094,47.7177,27093.0
2021-04-23 12:25:00,57.42,57.46,57.4,57.41,29649.0,47.7094,47.7427,47.6928,47.7011,29649.0
2021-04-23 12:30:00,57.4,57.42,57.36,57.37,36117.0,47.6928,47.7094,47.6596,47.6679,36117.0
2021-04-23 12:35:00,57.38,57.4,57.34,57.37,27399.0,47.6762,47.6928,47.643,47.6679,27399.0
2021-04-23 12:40:00,57.38,57.45,57.36,57.45,43906.0,47.6762,47.7344,47.6596,47.7344,43906.0
2021-04-23 12:45:00,57.45,57.53,57.44,57.52,43395.0,47.7344,47.8008,47.726,47.7925,43395.0
2021-04-23 12:50:00,57.52,57.57,57.51,57.55,30236.0,47.7925,47.8341,47.7842,47.8174,30236.0
2021-04-23 12:55:00,57.55,57.58,57.51,57.53,33139.0,47.8174,47.8424,47.7842,47.8008,33139.0
2021-04-23 13:00:00,57.53,57.55,57.51,57.54,28130.0,47.8008,47.8174,47.7842,47.8091,28130.0
2021-04-23 13:05:00,57.55,57.56,57.48,57.49,38610.0,47.8174,47.8258,47.7593,47.7676,38610.0
2021-04-23 13:10:00,57.49,57.51,57.46,57.46,28082.0,47.7676,47.7842,47.7427,47.7427,28082.0
2021-04-23 13:15:00,57.46,57.5,57.46,57.5,24969.0,47.7427,47.7759,47.7427,47.7759,24969.0
2021-04-23 13:20:00,57.49,57.56,57.49,57.55,27927.0,47.7676,47.8258,47.7676,47.8174,27927.0
2021-04-23 13:25:00,57.54,57.57,57.53,57.56,23635.0,47.8091,47.8341,47.8008,47.8258,23635.0
2021-04-23 13:30:00,57.55,57.59,57.54,57.55,26289.0,47.8174,47.8507,47.8091,47.8174,26289.0
2021-04-23 13:35:00,57.55,57.6,57.54,57.6,22287.0,47.8174,47.859,47.8091,47.859,22287.0
2021-04-23 13:40:00,57.6,57.66,57.59,57.66,22017.0,47.859,47.9088,47.8507,47.9088,22017.0
2021-04-23 13:45:00,57.65,57.66,57.55,57.55,33107.0,47.9005,47.9088,47.8174,47.8174,33107.0
2021-04-23 13:50:00,57.55,57.57,57.48,57.52,38858.0,47.8174,47.8341,47.7593,47.7925,38858.0
2021-04-23 13:55:00,57.51,57.56,57.48,57.53,38610.0,47.7842,47.8258,47.7593,47.8008,38610.0
2021-04-23 14:00:00,57.54,57.59,57.54,57.57,28755.0,47.8091,47.8507,47.8091,47.8341,28755.0
2021-04-23 14:05:00,57.56,57.57,57.53,57.55,26342.0,47.8258,47.8341,47.8008,47.8174,26342.0
2021-04-23 14:10:00,57.56,57.59,57.54,57.57,40728.0,47.8258,47.8507,47.8091,47.8341,40728.0
2021-04-23 14:15:00,57.56,57.57,57.54,57.54,29188.0,47.8258,47.8341,47.8091,47.8091,29188.0
2021-04-23 14:20:00,57.53,57.55,57.48,57.48,24971.0,47.8008,47.8174,47.7593,47.7593,24971.0
2021-04-23 14:25:00,57.5,57.51,57.43,57.47,43054.0,47.7759,47.7842,47.7177,47.751,43054.0
2021-04-23 14:30:00,57.46,57.46,57.42,57.46,32268.0,47.7427,47.7427,47.7094,47.7427,32268.0
2021-04-23 14:35:00,57.46,57.52,57.46,57.52,28111.0,47.7427,47.7925,47.7427,47.7925,28111.0
2021-04-23 14:40:00,57.52,57.57,57.52,57.54,36048.0,47.7925,47.8341,47.7925,47.8091,36048.0
2021-04-23 14:45:00,57.55,57.55,57.5,57.53,27850.0,47.8174,47.8174,47.7759,47.8008,27850.0
2021-04-23 14:50:00,57.53,57.58,57.51,57.56,36198.0,47.8008,47.8424,47.7842,47.8258,36198.0
2021-04-23 14:55:00,57.56,57.63,57.55,57.62,30334.0,47.8258,47.8839,47.8174,47.8756,30334.0
2021-04-23 15:00:00,57.61,57.62,57.5,57.5,52190.0,47.8673,47.8756,47.7759,47.7759,52190.0
2021-04-23 15:05:00,57.51,57.58,57.5,57.57,43656.0,47.7842,47.8424,47.7759,47.8341,43656.0
2021-04-23 15:10:00,57.58,57.62,57.56,57.62,50684.0,47.8424,47.8756,47.8258,47.8756,50684.0
2021-04-23 15:15:00,57.62,57.63,57.55,57.6,57183.0,47.8756,47.8839,47.8174,47.859,57183.0
2021-04-23 15:20:00,57.6,57.62,57.56,57.59,71193.0,47.859,47.8756,47.8258,47.8507,71193.0
2021-04-23 15:25:00,57.59,57.62,57.56,57.56,49737.0,47.8507,47.8756,47.8258,47.8258,49737.0
2021-04-23 15:30:00,57.57,57.64,57.56,57.61,78414.0,47.8341,47.8922,47.8258,47.8673,78414.0
2021-04-23 15:35:00,57.61,57.64,57.55,57.57,111908.0,47.8673,47.8922,47.8174,47.8341,111908.0
2021-04-23 15:40:00,57.56,57.56,57.46,57.48,64655.0,47.8258,47.8258,47.7427,47.7593,64655.0
2021-04-23 15:45:00,57.47,57.47,57.31,57.33,103123.0,47.751,47.751,47.618,47.6346,103123.0
2021-04-23 15:50:00,57.35,57.38,57.24,57.26,231308.0,47.6513,47.6762,47.5599,47.5765,231308.0
2021-04-23 15:55:00,57.26,57.3,57.18,57.23,514162.0,47.5765,47.6097,47.51,47.5516,514162.0
2021-04-26 09:30:00,57.55,57.81,57.38,57.78,172273.0,47.8174,48.0335,47.6762,48.0085,172273.0
2021-04-26 09:35:00,57.78,57.97,57.76,57.91,70989.0,48.0085,48.1664,47.9919,48.1166,70989.0
2021-04-26 09:40:00,57.91,58.08,57.88,58.05,108448.0,48.1166,48.2578,48.0916,48.2329,108448.0
2021-04-26 09:45:00,58.05,58.24,58.03,58.22,87471.0,48.2329,48.3908,48.2163,48.3741,87471.0
2021-04-26 09:50:00,58.23,58.23,57.89,57.97,80792.0,48.3824,48.3824,48.0999,48.1664,80792.0
2021-04-26 09:55:00,57.97,58.12,57.97,58.01,79341.0,48.1664,48.291,48.1664,48.1997,79341.0
2021-04-26 10:00:00,58.03,58.22,58.03,58.21,61992.0,48.2163,48.3741,48.2163,48.3658,61992.0
2021-04-26 10:05:00,58.22,58.23,58.1,58.2,89861.0,48.3741,48.3824,48.2744,48.3575,89861.0
2021-04-26 10:10:00,58.19,58.26,58.16,58.26,40684.0,48.3492,48.4074,48.3243,48.4074,40684.0
2021-04-26 10:15:00,58.25,58.27,57.98,58.06,69906.0,48.3991,48.4157,48.1747,48.2412,69906.0
2021-04-26 10:20:00,58.08,58.15,58.01,58.15,33675.0,48.2578,48.316,48.1997,48.316,33675.0
2021-04-26 10:25:00,58.15,58.15,58.06,58.13,35548.0,48.316,48.316,48.2412,48.2994,35548.0
2021-04-26 10:30:00,58.14,58.22,58.1,58.18,42498.0,48.3077,48.3741,48.2744,48.3409,42498.0
2021-04-26 10:35:00,58.17,58.18,57.98,57.98,78726.0,48.3326,48.3409,48.1747,48.1747,78726.0
2021-04-26 10:40:00,57.98,58.12,57.93,58.09,63942.0,48.1747,48.291,48.1332,48.2661,63942.0
2021-04-26 10:45:00,58.09,58.09,57.98,58.0,42963.0,48.2661,48.2661,48.1747,48.1913,42963.0
2021-04-26 10:50:00,57.99,58.12,57.98,58.11,67368.0,48.183,48.291,48.1747,48.2827,67368.0
2021-04-26 10:55:00,58.11,58.2,58.09,58.19,34996.0,48.2827,48.3575,48.2661,48.3492,34996.0
2021-04-26 11:00:00,58.2,58.23,58.14,58.19,40115.0,48.3575,48.3824,48.3077,48.3492,40115.0
2021-04-26 11:05:00,58.2,58.21,58.13,58.15,49810.0,48.3575,48.3658,48.2994,48.316,49810.0
2021-04-26 11:10:00,58.14,58.19,58.1,58.19,62711.0,48.3077,48.3492,48.2744,48.3492,62711.0
2021-04-26 11:15:00,58.19,58.22,58.14,58.16,34709.0,48.3492,48.3741,48.3077,48.3243,34709.0
2021-04-26 11:20:00,58.16,58.18,58.14,58.16,22486.0,48.3243,48.3409,48.3077,48.3243,22486.0
2021-04-26 11:25:00,58.16,58.16,58.08,58.13,34515.0,48.3243,48.3243,48.2578,48.2994,34515.0
2021-04-26 11:30:00,58.13,58.15,58.09,58.12,44095.0,48.2994,48.316,48.2661,48.291,44095.0
2021-04-26 11:35:00,58.13,58.13,58.06,58.07,27506.0,48.2994,48.2994,48.2412,48.2495,27506.0
2021-04-26 11:40:00,58.07,58.09,58.02,58.03,27652.0,48.2495,48.2661,48.208,48.2163,27652.0
2021-04-26 11:45:00,58.04,58.06,57.94,57.98,56664.0,48.2246,48.2412,48.1415,48.1747,56664.0
2021-04-26 11:50:00,57.98,58.04,57.97,58.04,29995.0,48.1747,48.2246,48.1664,48.2246,29995.0
2021-04-26 11:55:00,58.03,58.13,58.02,58.08,41761.0,48.2163,48.2994,48.208,48.2578,41761.0
2021-04-26 12:00:00,58.09,58.11,58.05,58.06,24785.0,48.2661,48.2827,48.2329,48.2412,24785.0
2021-04-26 12:05:00,58.05,58.06,58.0,58.02,30320.0,48.2329,48.2412,48.1913,48.208,30320.0
2021-04-26 12:10:00,58.01,58.09,58.01,58.08,16665.0,48.1997,48.2661,48.1997,48.2578,16665.0
2021-04-26 12:15:00,58.09,58.09,58.04,58.08,21564.0,48.2661,48.2661,48.2246,48.2578,21564.0
2021-04-26 12:20:00,58.08,58.1,58.03,58.04,21848.0,48.2578,48.2744,48.2163,48.2246,21848.0
2021-04-26 12:25:00,58.03,58.08,58.03,58.05,21666.0,48.2163,48.2578,48.2163,48.2329,21666.0
2021-04-26 12:30:00,58.05,58.07,58.02,58.06,31941.0,48.2329,48.2495,48.208,48.2412,31941.0
2021-04-26 12:35:00,58.07,58.12,58.06,58.12,24095.0,48.2495,48.291,48.2412,48.291,24095.0
2021-04-26 12:40:00,58.12,58.19,58.12,58.16,38086.0,48.291,48.3492,48.291,48.3243,38086.0
2021-04-26 12:45:00,58.16,58.17,58.08,58.1,28350.0,48.3243,48.3326,48.2578,48.2744,28350.0
2021-04-26 12:50:00,58.09,58.15,58.06,58.14,22327.0,48.2661,48.316,48.2412,48.3077,22327.0
2021-04-26 12:55:00,58.13,58.15,58.09,58.15,28087.0,48.2994,48.316,48.2661,48.316,28087.0
2021-04-26 13:00:00,58.15,58.21,58.13,58.15,33979.0,48.316,48.3658,48.2994,48.316,33979.0
2021-04-26 13:05:00,58.14,58.16,58.11,58.13,21353.0,48.3077,48.3243,48.2827,48.2994,21353.0
2021-04-26 13:10:00,58.12,58.13,58.09,58.12,26656.0,48.291,48.2994,48.2661,48.291,26656.0
2021-04-26 13:15:00,58.13,58.17,58.12,58.17,26806.0,48.2994,48.3326,48.291,48.3326,26806.0
2021-04-26 13:20:00,58.17,58.17,58.07,58.08,21519.0,48.3326,48.3326,48.2495,48.2578,21519.0
2021-04-26 13:25:00,58.07,58.1,58.06,58.08,14271.0,48.2495,48.2744,48.2412,48.2578,14271.0
2021-04-26 13:30:00,58.09,58.1,58.0,58.01,37275.0,48.2661,48.2744,48.1913,48.1997,37275.0
2021-04-26 13:35:00,58.01,58.03,57.99,58.01,27673.0,48.1997,48.2163,48.183,48.1997,27673.0
2021-04-26 13:40:00,58.01,58.08,57.98,58.07,32206.0,48.1997,48.2578,48.1747,48.2495,32206.0
2021-04-26 13:45:00,58.08,58.1,58.04,58.08,29508.0,48.2578,48.2744,48.2246,48.2578,29508.0
2021-04-26 13:50:00,58.07,58.08,58.04,58.08,12918.0,48.2495,48.2578,48.2246,48.2578,12918.0
2021-04-26 13:55:00,58.07,58.1,58.04,58.09,24491.0,48.2495,48.2744,48.2246,48.2661,24491.0
2021-04-26 14:00:00,58.09,58.14,58.09,58.14,26934.0,48.2661,48.3077,48.2661,48.3077,26934.0
2021-04-26 14:05:00,58.13,58.13,58.07,58.07,20299.0,48.2994,48.2994,48.2495,48.2495,20299.0
2021-04-26 14:10:00,58.08,58.08,58.03,58.04,18576.0,48.2578,48.2578,48.2163,48.2246,18576.0
2021-04-26 14:15:00,58.05,58.05,57.99,58.0,28283.0,48.2329,48.2329,48.183,48.1913,28283.0
2021-04-26 14:20:00,57.99,58.06,57.97,58.05,47415.0,48.183,48.2412,48.1664,48.2329,47415.0
2021-04-26 14:25:00,58.05,58.08,58.03,58.07,20459.0,48.2329,48.2578,48.2163,48.2495,20459.0
2021-04-26 14:30:00,58.07,58.08,57.94,57.97,41492.0,48.2495,48.2578,48.1415,48.1664,41492.0
2021-04-26 14:35:00,57.97,57.97,57.91,57.97,47537.0,48.1664,48.1664,48.1166,48.1664,47537.0
2021-04-26 14:40:00,57.97,58.0,57.92,57.95,59413.0,48.1664,48.1913,48.1249,48.1498,59413.0
2021-04-26 14:45:00,57.95,57.97,57.92,57.97,38294.0,48.1498,48.1664,48.1249,48.1664,38294.0
2021-04-26 14:50:00,57.97,58.03,57.96,58.03,24732.0,48.1664,48.2163,48.1581,48.2163,24732.0
2021-04-26 14:55:00,58.03,58.03,57.98,58.01,28048.0,48.2163,48.2163,48.1747,48.1997,28048.0
2021-04-26 15:00:00,58.01,58.03,57.95,57.98,38122.0,48.1997,48.2163,48.1498,48.1747,38122.0
2021-04-26 15:05:00,57.98,58.04,57.98,58.04,28589.0,48.1747,48.2246,48.1747,48.2246,28589.0
2021-04-26 15:10:00,58.03,58.04,58.0,58.02,23289.0,48.2163,48.2246,48.1913,48.208,23289.0
2021-04-26 15:15:00,58.02,58.03,58.01,58.02,30686.0,48.208,48.2163,48.1997,48.208,30686.0
2021-04-26 15:20:00,58.02,58.05,57.99,58.0,46432.0,48.208,48.2329,48.183,48.1913,46432.0
2021-04-26 15:25:00,58.0,58.01,57.83,57.84,88130.0,48.1913,48.1997,48.0501,48.0584,88130.0
2021-04-26 15:30:00,57.84,57.92,57.76,57.91,88179.0,48.0584,48.1249,47.9919,48.1166,88179.0
2021-04-26 15:35:00,57.92,57.99,57.9,57.95,92926.0,48.1249,48.183,48.1083,48.1498,92926.0
2021-04-26 15:40:00,57.95,58.02,57.95,57.98,78939.0,48.1498,48.208,48.1498,48.1747,78939.0
2021-04-26 15:45:00,57.98,57.99,57.79,57.83,67733.0,48.1747,48.183,48.0169,48.0501,67733.0
2021-04-26 15:50:00,57.83,57.9,57.78,57.85,111084.0,48.0501,48.1083,48.0085,48.0667,111084.0
2021-04-26 15:55:00,57.85,57.85,57.74,57.8,292879.0,48.0667,48.0667,47.9753,48.0252,292879.0
2021-04-27 09:30:00,58.19,58.34,58.0,58.19,155652.0,48.3492,48.4738,48.1913,48.3492,155652.0
2021-04-27 09:35:00,58.19,58.2,57.88,57.94,94072.0,48.3492,48.3575,48.0916,48.1415,94072.0
2021-04-27 09:40:00,57.95,58.0,57.83,57.98,49597.0,48.1498,48.1913,48.0501,48.1747,49597.0
2021-04-27 09:45:00,57.98,58.04,57.9,58.02,104221.0,48.1747,48.2246,48.1083,48.208,104221.0
2021-04-27 09:50:00,58.02,58.28,57.98,58.27,87688.0,48.208,48.424,48.1747,48.4157,87688.0
2021-04-27 09:55:00,58.27,58.3,58.18,58.18,46933.0,48.4157,48.4406,48.3409,48.3409,46933.0
2021-04-27 10:00:00,58.19,58.21,58.12,58.16,51612.0,48.3492,48.3658,48.291,48.3243,51612.0
2021-04-27 10:05:00,58.16,58.23,58.11,58.19,46339.0,48.3243,48.3824,48.2827,48.3492,46339.0
2021-04-27 10:10:00,58.18,58.18,58.03,58.05,53150.0,48.3409,48.3409,48.2163,48.2329,53150.0
2021-04-27 10:15:00,58.05,58.05,57.94,58.05,43397.0,48.2329,48.2329,48.1415,48.2329,43397.0
2021-04-27 10:20:00,58.05,58.07,57.94,58.04,35054.0,48.2329,48.2495,48.1415,48.2246,35054.0
2021-04-27 10:25:00,58.04,58.11,57.99,58.11,32048.0,48.2246,48.2827,48.183,48.2827,32048.0
2021-04-27 10:30:00,58.12,58.12,58.0,58.07,117325.0,48.291,48.291,48.1913,48.2495,117325.0
2021-04-27 10:35:00,58.07,58.07,57.94,58.02,79946.0,48.2495,48.2495,48.1415,48.208,79946.0
2021-04-27 10:40:00,58.01,58.05,57.98,58.02,62714.0,48.1997,48.2329,48.1747,48.208,62714.0
2021-04-27 10:45:00,58.01,58.1,58.01,58.04,116714.0,48.1997,48.2744,48.1997,48.2246,116714.0
2021-04-27 10:50:00,58.03,58.07,58.0,58.02,83571.0,48.2163,48.2495,48.1913,48.208,83571.0
2021-04-27 10:55:00,58.02,58.05,57.93,57.94,37567.0,48.208,48.2329,48.1332,48.1415,37567.0
2021-04-27 11:00:00,57.94,58.04,57.92,58.02,77029.0,48.1415,48.2246,48.1249,48.208,77029.0
2021-04-27 11:05:00,58.01,58.08,58.0,58.03,46204.0,48.1997,48.2578,48.1913,48.2163,46204.0
2021-04-27 11:10:00,58.03,58.04,57.99,58.04,41156.0,48.2163,48.2246,48.183,48.2246,41156.0
2021-04-27 11:15:00,58.03,58.04,57.99,58.01,60778.0,48.2163,48.2246,48.183,48.1997,60778.0
2021-04-27 11:20:00,58.02,58.03,57.99,58.03,35125.0,48.208,48.2163,48.183,48.2163,35125.0
2021-04-27 11:25:00,58.03,58.04,57.99,58.04,37635.0,48.2163,48.2246,48.183,48.2246,37635.0
2021-04-27 11:30:00,58.03,58.05,57.98,58.01,44753.0,48.2163,48.2329,48.1747,48.1997,44753.0
2021-04-27 11:35:00,58.01,58.03,57.99,58.03,50208.0,48.1997,48.2163,48.183,48.2163,50208.0
2021-04-27 11:40:00,58.02,58.04,58.0,58.03,24812.0,48.208,48.2246,48.1913,48.2163,24812.0
2021-04-27 11:45:00,58.04,58.12,58.03,58.06,44124.0,48.2246,48.291,48.2163,48.2412,44124.0
2021-04-27 11:50:00,58.05,58.1,58.05,58.1,26805.0,48.2329,48.2744,48.2329,48.2744,26805.0
2021-04-27 11:55:00,58.1,58.17,58.07,58.15,31739.0,48.2744,48.3326,48.2495,48.316,31739.0
2021-04-27 12:00:00,58.16,58.2,58.13,58.14,43307.0,48.3243,48.3575,48.2994,48.3077,43307.0
2021-04-27 12:05:00,58.15,58.15,58.09,58.13,43210.0,48.316,48.316,48.2661,48.2994,43210.0
2021-04-27 12:10:00,58.13,58.18,58.07,58.17,49278.0,48.2994,48.3409,48.2495,48.3326,49278.0
2021-04-27 12:15:00,58.18,58.18,58.09,58.09,21893.0,48.3409,48.3409,48.2661,48.2661,21893.0
2021-04-27 12:20:00,58.1,58.11,58.05,58.09,32158.0,48.2744,48.2827,48.2329,48.2661,32158.0
2021-04-27 12:25:00,58.11,58.13,58.1,58.1,17414.0,48.2827,48.2994,48.2744,48.2744,17414.0
2021-04-27 12:30:00,58.1,58.11,57.99,58.02,55220.0,48.2744,48.2827,48.183,48.208,55220.0
2021-04-27 12:35:00,58.02,58.03,57.99,58.01,33176.0,48.208,48.2163,48.183,48.1997,33176.0
2021-04-27 12:40:00,58.01,58.02,57.93,57.94,76813.0,48.1997,48.208,48.1332,48.1415,76813.0
2021-04-27 12:45:00,57.93,57.95,57.87,57.93,39678.0,48.1332,48.1498,48.0833,48.1332,39678.0
2021-04-27 12:50:00,57.92,57.93,57.89,57.93,55342.0,48.1249,48.1332,48.0999,48.1332,55342.0
2021-04-27 12:55:00,57.93,57.95,57.92,57.95,24969.0,48.1332,48.1498,48.1249,48.1498,24969.0
2021-04-27 13:00:00,57.95,58.02,57.93,58.01,42436.0,48.1498,48.208,48.1332,48.1997,42436.0
2021-04-27 13:05:00,58.02,58.06,57.98,58.05,28659.0,48.208,48.2412,48.1747,48.2329,28659.0
2021-04-27 13:10:00,58.05,58.09,58.04,58.04,33168.0,48.2329,48.2661,48.2246,48.2246,33168.0
2021-04-27 13:15:00,58.05,58.06,58.02,58.05,22847.0,48.2329,48.2412,48.208,48.2329,22847.0
2021-04-27 13:20:00,58.04,58.08,58.03,58.05,29184.0,48.2246,48.2578,48.2163,48.2329,29184.0
2021-04-27 13:25:00,58.05,58.07,57.99,58.0,45667.0,48.2329,48.2495,48.183,48.1913,45667.0
2021-04-27 13:30:00,58.0,58.03,57.99,58.02,31953.0,48.1913,48.2163,48.183,48.208,31953.0
2021-04-27 13:35:00,58.02,58.07,58.01,58.06,39511.0,48.208,48.2495,48.1997,48.2412,39511.0
2021-04-27 13:40:00,58.06,58.08,58.04,58.05,32897.0,48.2412,48.2578,48.2246,48.2329,32897.0
2021-04-27 13:45:00,58.05,58.07,58.04,58.06,33113.0,48.2329,48.2495,48.2246,48.2412,33113.0
2021-04-27 13:50:00,58.07,58.07,58.04,58.07,17960.0,48.2495,48.2495,48.2246,48.2495,17960.0
2021-04-27 13:55:00,58.07,58.09,58.05,58.08,42750.0,48.2495,48.2661,48.2329,48.2578,42750.0
2021-04-27 14:00:00,58.08,58.08,58.01,58.02,53671.0,48.2578,48.2578,48.1997,48.208,53671.0
2021-04-27 14:05:00,58.01,58.05,58.0,58.03,39283.0,48.1997,48.2329,48.1913,48.2163,39283.0
2021-04-27 14:10:00,58.02,58.06,58.01,58.05,26599.0,48.208,48.2412,48.1997,48.2329,26599.0
2021-04-27 14:15:00,58.05,58.06,58.02,58.04,28972.0,48.2329,48.2412,48.208,48.2246,28972.0
2021-04-27 14:20:00,58.04,58.06,58.0,58.06,58632.0,48.2246,48.2412,48.1913,48.2412,58632.0
2021-04-27 14:25:00,58.07,58.1,58.07,58.1,29711.0,48.2495,48.2744,48.2495,48.2744,29711.0
2021-04-27 14:30:00,58.1,58.2,58.1,58.19,53953.0,48.2744,48.3575,48.2744,48.3492,53953.0
2021-04-27 14:35:00,58.19,58.25,58.17,58.24,29256.0,48.3492,48.3991,48.3326,48.3908,29256.0
2021-04-27 14:40:00,58.24,58.24,58.21,58.23,62795.0,48.3908,48.3908,48.3658,48.3824,62795.0
2021-04-27 14:45:00,58.23,58.26,58.22,58.25,41872.0,48.3824,48.4074,48.3741,48.3991,41872.0
2021-04-27 14:50:00,58.25,58.25,58.2,58.25,70366.0,48.3991,48.3991,48.3575,48.3991,70366.0
2021-04-27 14:55:00,58.25,58.29,58.24,58.26,63985.0,48.3991,48.4323,48.3908,48.4074,63985.0
2021-04-27 15:00:00,58.26,58.29,58.24,58.28,32775.0,48.4074,48.4323,48.3908,48.424,32775.0
2021-04-27 15:05:00,58.28,58.31,58.24,58.26,40977.0,48.424,48.4489,48.3908,48.4074,40977.0
2021-04-27 15:10:00,58.26,58.32,58.24,58.31,27130.0,48.4074,48.4572,48.3908,48.4489,27130.0
2021-04-27 15:15:00,58.32,58.35,58.29,58.33,52841.0,48.4572,48.4822,48.4323,48.4655,52841.0
2021-04-27 15:20:00,58.33,58.36,58.3,58.33,43059.0,48.4655,48.4905,48.4406,48.4655,43059.0
2021-04-27 15:25:00,58.32,58.33,58.26,58.29,35380.0,48.4572,48.4655,48.4074,48.4323,35380.0
2021-04-27 15:30:00,58.29,58.33,58.28,58.33,65470.0,48.4323,48.4655,48.424,48.4655,65470.0
2021-04-27 15:35:00,58.33,58.35,58.29,58.35,58522.0,48.4655,48.4822,48.4323,48.4822,58522.0
2021-04-27 15:40:00,58.35,58.37,58.28,58.33,78355.0,48.4822,48.4988,48.424,48.4655,78355.0
2021-04-27 15:45:00,58.33,58.37,58.3,58.36,93418.0,48.4655,48.4988,48.4406,48.4905,93418.0
2021-04-27 15:50:00,58.36,58.39,58.32,58.36,136953.0,48.4905,48.5154,48.4572,48.4905,136953.0
2021-04-27 15:55:00,58.35,58.38,58.3,58.32,337170.0,48.4822,48.5071,48.4406,48.4572,337170.0
2021-04-28 09:30:00,58.5,58.9,58.47,58.83,204188.0,48.6068,48.9391,48.5819,48.881,204188.0
2021-04-28 09:35:00,58.83,59.07,58.78,59.06,95493.0,48.881,49.0804,48.8394,49.0721,95493.0
2021-04-28 09:40:00,59.08,59.09,58.95,58.96,46500.0,49.0887,49.097,48.9807,48.989,46500.0
2021-04-28 09:45:00,58.96,59.01,58.81,58.91,69775.0,48.989,49.0305,48.8644,48.9474,69775.0
2021-04-28 09:50:00,58.91,58.95,58.8,58.86,151005.0,48.9474,48.9807,48.856,48.9059,151005.0
2021-04-28 09:55:00,58.85,58.85,58.71,58.73,39657.0,48.8976,48.8976,48.7813,48.7979,39657.0
2021-04-28 10:00:00,58.73,58.81,58.71,58.79,60365.0,48.7979,48.8644,48.7813,48.8477,60365.0
2021-04-28 10:05:00,58.79,58.85,58.75,58.84,36296.0,48.8477,48.8976,48.8145,48.8893,36296.0
2021-04-28 10:10:00,58.83,58.93,58.8,58.85,44443.0,48.881,48.9641,48.856,48.8976,44443.0
2021-04-28 10:15:00,58.84,58.88,58.78,58.86,41055.0,48.8893,48.9225,48.8394,48.9059,41055.0
2021-04-28 10:20:00,58.85,58.85,58.73,58.78,38160.0,48.8976,48.8976,48.7979,48.8394,38160.0
2021-04-28 10:25:00,58.79,58.82,58.75,58.75,44539.0,48.8477,48.8727,48.8145,48.8145,44539.0
2021-04-28 10:30:00,58.76,58.8,58.74,58.78,29832.0,48.8228,48.856,48.8062,48.8394,29832.0
2021-04-28 10:35:00,58.77,58.86,58.74,58.82,38436.0,48.8311,48.9059,48.8062,48.8727,38436.0
2021-04-28 10:40:00,58.82,58.86,58.78,58.85,33692.0,48.8727,48.9059,48.8394,48.8976,33692.0
2021-04-28 10:45:00,58.86,58.94,58.84,58.93,40136.0,48.9059,48.9724,48.8893,48.9641,40136.0
2021-04-28 10:50:00,58.94,58.98,58.91,58.96,48686.0,48.9724,49.0056,48.9474,48.989,48686.0
2021-04-28 10:55:00,58.96,59.02,58.96,58.98,42286.0,48.989,49.0388,48.989,49.0056,42286.0
2021-04-28 11:00:00,58.97,59.02,58.92,59.02,23892.0,48.9973,49.0388,48.9558,49.0388,23892.0
2021-04-28 11:05:00,59.01,59.07,59.0,59.04,54986.0,49.0305,49.0804,49.0222,49.0555,54986.0
2021-04-28 11:10:00,59.05,59.07,59.02,59.03,40667.0,49.0638,49.0804,49.0388,49.0472,40667.0
2021-04-28 11:15:00,59.03,59.05,58.91,58.99,62029.0,49.0472,49.0638,48.9474,49.0139,62029.0
2021-04-28 11:20:00,59.0,59.02,58.93,58.94,39292.0,49.0222,49.0388,48.9641,48.9724,39292.0
2021-04-28 11:25:00,58.94,58.95,58.9,58.91,36880.0,48.9724,48.9807,48.9391,48.9474,36880.0
2021-04-28 11:30:00,58.91,58.94,58.89,58.9,23415.0,48.9474,48.9724,48.9308,48.9391,23415.0
2021-04-28 11:35:00,58.88,58.9,58.82,58.84,39903.0,48.9225,48.9391,48.8727,48.8893,39903.0
2021-04-28 11:40:00,58.84,58.91,58.83,58.9,31589.0,48.8893,48.9474,48.881,48.9391,31589.0
2021-04-28 11:45:00,58.89,58.94,58.86,58.87,42303.0,48.9308,48.9724,48.9059,48.9142,42303.0
2021-04-28 11:50:00,58.88,58.88,58.83,58.84,46031.0,48.9225,48.9225,48.881,48.8893,46031.0
2021-04-28 11:55:00,58.84,58.89,58.84,58.89,33073.0,48.8893,48.9308,48.8893,48.9308,33073.0
2021-04-28 12:00:00,58.89,58.92,58.86,58.91,49736.0,48.9308,48.9558,48.9059,48.9474,49736.0
2021-04-28 12:05:00,58.91,58.92,58.88,58.92,44392.0,48.9474,48.9558,48.9225,48.9558,44392.0
2021-04-28 12:10:00,58.92,58.93,58.84,58.86,39393.0,48.9558,48.9641,48.8893,48.9059,39393.0
2021-04-28 12:15:00,58.87,58.87,58.83,58.86,56280.0,48.9142,48.9142,48.881,48.9059,56280.0
2021-04-28 12:20:00,58.86,58.88,58.83,58.85,55942.0,48.9059,48.9225,48.881,48.8976,55942.0
2021-04-28 12:25:00,58.86,58.87,58.8,58.82,43547.0,48.9059,48.9142,48.856,48.8727,43547.0
2021-04-28 12:30:00,58.82,58.84,58.78,58.84,40359.0,48.8727,48.8893,48.8394,48.8893,40359.0
2021-04-28 12:35:00,58.83,58.89,58.83,58.88,30715.0,48.881,48.9308,48.881,48.9225,30715.0
2021-04-28 12:40:00,58.89,58.91,58.86,58.89,59908.0,48.9308,48.9474,48.9059,48.9308,59908.0
2021-04-28 12:45:00,58.89,58.95,58.88,58.93,44255.0,48.9308,48.9807,48.9225,48.9641,44255.0
2021-04-28 12:50:00,58.93,58.93,58.84,58.89,33288.0,48.9641,48.9641,48.8893,48.9308,33288.0
2021-04-28 12:55:00,58.88,58.9,58.86,58.88,27916.0,48.9225,48.9391,48.9059,48.9225,27916.0
2021-04-28 13:00:00,58.89,58.9,58.83,58.86,34237.0,48.9308,48.9391,48.881,48.9059,34237.0
2021-04-28 13:05:00,58.86,58.94,58.85,58.94,24926.0,48.9059,48.9724,48.8976,48.9724,24926.0
2021-04-28 13:10:00,58.93,58.95,58.92,58.94,42530.0,48.9641,48.9807,48.9558,48.9724,42530.0
2021-04-28 13:15:00,58.94,58.97,58.94,58.96,27435.0,48.9724,48.9973,48.9724,48.989,27435.0
2021-04-28 13:20:00,58.95,58.95,58.93,58.94,32117.0,48.9807,48.9807,48.9641,48.9724,32117.0
2021-04-28 13:25:00,58.94,58.98,58.92,58.95,31575.0,48.9724,49.0056,48.9558,48.9807,31575.0
2021-04-28 13:30:00,58.95,58.95,58.88,58.9,22052.0,48.9807,48.9807,48.9225,48.9391,22052.0
2021-04-28 13:35:00,58.9,58.93,58.89,58.91,42515.0,48.9391,48.9641,48.9308,48.9474,42515.0
2021-04-28 13:40:00,58.92,58.92,58.89,58.9,23089.0,48.9558,48.9558,48.9308,48.9391,23089.0
2021-04-28 13:45:00,58.9,58.91,58.87,58.91,22796.0,48.9391,48.9474,48.9142,48.9474,22796.0
2021-04-28 13:50:00,58.91,58.93,58.89,58.91,29455.0,48.9474,48.9641,48.9308,48.9474,29455.0
2021-04-28 13:55:00,58.91,58.95,58.9,58.91,59415.0,48.9474,48.9807,48.9391,48.9474,59415.0
2021-04-28 14:00:00,58.92,59.06,58.89,58.96,54497.0,48.9558,49.0721,48.9308,48.989,54497.0
2021-04-28 14:05:00,58.97,59.01,58.92,59.01,32844.0,48.9973,49.0305,48.9558,49.0305,32844.0
2021-04-28 14:10:00,59.0,59.09,58.98,59.09,42492.0,49.0222,49.097,49.0056,49.097,42492.0
2021-04-28 14:15:00,59.09,59.11,58.99,59.0,76987.0,49.097,49.1136,49.0139,49.0222,76987.0
2021-04-28 14:20:00,59.0,59.13,58.98,59.13,83920.0,49.0222,49.1302,49.0056,49.1302,83920.0
2021-04-28 14:25:00,59.12,59.14,59.08,59.1,28965.0,49.1219,49.1386,49.0887,49.1053,28965.0
2021-04-28 14:30:00,59.1,59.13,59.05,59.13,25838.0,49.1053,49.1302,49.0638,49.1302,25838.0
2021-04-28 14:35:00,59.13,59.19,59.12,59.15,71682.0,49.1302,49.1801,49.1219,49.1469,71682.0
2021-04-28 14:40:00,59.15,59.15,59.07,59.12,42400.0,49.1469,49.1469,49.0804,49.1219,42400.0
2021-04-28 14:45:00,59.11,59.13,59.03,59.04,68590.0,49.1136,49.1302,49.0472,49.0555,68590.0
2021-04-28 14:50:00,59.03,59.09,58.97,59.04,92644.0,49.0472,49.097,48.9973,49.0555,92644.0
2021-04-28 14:55:00,59.04,59.07,59.01,59.05,39076.0,49.0555,49.0804,49.0305,49.0638,39076.0
2021-04-28 15:00:00,59.05,59.1,59.02,59.05,52430.0,49.0638,49.1053,49.0388,49.0638,52430.0
2021-04-28 15:05:00,59.05,59.11,59.03,59.08,37851.0,49.0638,49.1136,49.0472,49.0887,37851.0
2021-04-28 15:10:00,59.08,59.1,58.93,59.04,73829.0,49.0887,49.1053,48.9641,49.0555,73829.0
2021-04-28 15:15:00,59.04,59.08,59.01,59.01,44685.0,49.0555,49.0887,49.0305,49.0305,44685.0
2021-04-28 15:20:00,59.01,59.03,58.99,59.0,47391.0,49.0305,49.0472,49.0139,49.0222,47391.0
2021-04-28 15:25:00,59.0,59.07,58.99,59.05,48885.0,49.0222,49.0804,49.0139,49.0638,48885.0
2021-04-28 15:30:00,59.04,59.05,58.92,58.93,55160.0,49.0555,49.0638,48.9558,48.9641,55160.0
2021-04-28 15:35:00,58.93,59.04,58.93,59.0,61052.0,48.9641,49.0555,48.9641,49.0222,61052.0
2021-04-28 15:40:00,59.01,59.02,58.96,58.98,35277.0,49.0305,49.0388,48.989,49.0056,35277.0
2021-04-28 15:45:00,58.98,59.0,58.95,58.98,48133.0,49.0056,49.0222,48.9807,49.0056,48133.0
2021-04-28 15:50:00,58.98,58.99,58.9,58.92,101291.0,49.0056,49.0139,48.9391,48.9558,101291.0
2021-04-28 15:55:00,58.91,58.98,58.91,58.97,215332.0,48.9474,49.0056,48.9474,48.9973,215332.0
2021-04-29 09:30:00,59.39,59.89,59.28,59.66,222836.0,49.3463,49.7617,49.2549,49.5706,222836.0
2021-04-29 09:35:00,59.67,59.76,59.57,59.67,86091.0,49.5789,49.6537,49.4958,49.5789,86091.0
2021-04-29 09:40:00,59.68,59.77,59.56,59.65,98011.0,49.5872,49.662,49.4875,49.5623,98011.0
2021-04-29 09:45:00,59.66,59.81,59.65,59.76,62256.0,49.5706,49.6952,49.5623,49.6537,62256.0
2021-04-29 09:50:00,59.76,59.87,59.76,59.84,61027.0,49.6537,49.7451,49.6537,49.7202,61027.0
2021-04-29 09:55:00,59.84,59.94,59.81,59.83,75842.0,49.7202,49.8033,49.6952,49.7119,75842.0
2021-04-29 10:00:00,59.83,59.91,59.73,59.9,55706.0,49.7119,49.7783,49.6288,49.77,55706.0
2021-04-29 10:05:00,59.9,59.94,59.82,59.88,33812.0,49.77,49.8033,49.7036,49.7534,33812.0
2021-04-29 10:10:00,59.87,59.95,59.84,59.89,45958.0,49.7451,49.8116,49.7202,49.7617,45958.0
2021-04-29 10:15:00,59.89,59.95,59.86,59.86,39656.0,49.7617,49.8116,49.7368,49.7368,39656.0
2021-04-29 10:20:00,59.85,59.94,59.77,59.93,41041.0,49.7285,49.8033,49.662,49.7949,41041.0
2021-04-29 10:25:00,59.93,59.93,59.81,59.83,48548.0,49.7949,49.7949,49.6952,49.7119,48548.0
2021-04-29 10:30:00,59.84,59.84,59.7,59.74,56052.0,49.7202,49.7202,49.6038,49.6371,56052.0
2021-04-29 10:35:00,59.73,59.77,59.69,59.72,48501.0,49.6288,49.662,49.5955,49.6205,48501.0
2021-04-29 10:40:00,59.71,59.72,59.58,59.6,48925.0,49.6122,49.6205,49.5041,49.5208,48925.0
2021-04-29 10:45:00,59.6,59.6,59.44,59.48,69110.0,49.5208,49.5208,49.3878,49.4211,69110.0
2021-04-29 10:50:00,59.48,59.58,59.47,59.49,69353.0,49.4211,49.5041,49.4127,49.4294,69353.0
2021-04-29 10:55:00,59.49,59.6,59.48,59.59,51356.0,49.4294,49.5208,49.4211,49.5124,51356.0
2021-04-29 11:00:00,59.58,59.71,59.57,59.71,51947.0,49.5041,49.6122,49.4958,49.6122,51947.0
2021-04-29 11:05:00,59.69,59.76,59.67,59.74,46522.0,49.5955,49.6537,49.5789,49.6371,46522.0
2021-04-29 11:10:00,59.74,59.77,59.71,59.73,43915.0,49.6371,49.662,49.6122,49.6288,43915.0
2021-04-29 11:15:00,59.73,59.75,59.64,59.66,39091.0,49.6288,49.6454,49.554,49.5706,39091.0
2021-04-29 11:20:00,59.66,59.68,59.58,59.67,40956.0,49.5706,49.5872,49.5041,49.5789,40956.0
2021-04-29 11:25:00,59.68,59.72,59.61,59.72,33969.0,49.5872,49.6205,49.5291,49.6205,33969.0
2021-04-29 11:30:00,59.71,59.71,59.66,59.7,39260.0,49.6122,49.6122,49.5706,49.6038,39260.0
2021-04-29 11:35:00,59.7,59.72,59.67,59.69,30137.0,49.6038,49.6205,49.5789,49.5955,30137.0
2021-04-29 11:40:00,59.7,59.77,59.69,59.76,34293.0,49.6038,49.662,49.5955,49.6537,34293.0
2021-04-29 11:45:00,59.74,59.75,59.68,59.71,23991.0,49.6371,49.6454,49.5872,49.6122,23991.0
2021-04-29 11:50:00,59.71,59.76,59.69,59.72,21537.0,49.6122,49.6537,49.5955,49.6205,21537.0
2021-04-29 11:55:00,59.72,59.76,59.69,59.72,42398.0,49.6205,49.6537,49.5955,49.6205,42398.0
2021-04-29 12:00:00,59.72,59.73,59.62,59.65,31743.0,49.6205,49.6288,49.5374,49.5623,31743.0
2021-04-29 12:05:00,59.65,59.65,59.47,59.48,50021.0,49.5623,49.5623,49.4127,49.4211,50021.0
2021-04-29 12:10:00,59.48,59.62,59.48,59.62,32650.0,49.4211,49.5374,49.4211,49.5374,32650.0
2021-04-29 12:15:00,59.63,59.68,59.55,59.68,31675.0,49.5457,49.5872,49.4792,49.5872,31675.0
2021-04-29 12:20:00,59.67,59.7,59.6,59.63,43639.0,49.5789,49.6038,49.5208,49.5457,43639.0
2021-04-29 12:25:00,59.62,59.65,59.54,59.6,46969.0,49.5374,49.5623,49.4709,49.5208,46969.0
2021-04-29 12:30:00,59.58,59.71,59.54,59.71,39829.0,49.5041,49.6122,49.4709,49.6122,39829.0
2021-04-29 12:35:00,59.72,59.75,59.67,59.69,25718.0,49.6205,49.6454,49.5789,49.5955,25718.0
2021-04-29 12:40:00,59.69,59.76,59.69,59.75,34056.0,49.5955,49.6537,49.5955,49.6454,34056.0
2021-04-29 12:45:00,59.75,59.83,59.73,59.83,32579.0,49.6454,49.7119,49.6288,49.7119,32579.0
2021-04-29 12:50:00,59.82,59.86,59.81,59.84,31675.0,49.7036,49.7368,49.6952,49.7202,31675.0
2021-04-29 12:55:00,59.83,59.85,59.79,59.85,28090.0,49.7119,49.7285,49.6786,49.7285,28090.0
2021-04-29 13:00:00,59.84,59.85,59.76,59.78,47544.0,49.7202,49.7285,49.6537,49.6703,47544.0
2021-04-29 13:05:00,59.78,59.88,59.76,59.86,30330.0,49.6703,49.7534,49.6537,49.7368,30330.0
2021-04-29 13:10:00,59.87,59.91,59.87,59.91,23575.0,49.7451,49.7783,49.7451,49.7783,23575.0
2021-04-29 13:15:00,59.9,59.92,59.87,59.91,31384.0,49.77,49.7866,49.7451,49.7783,31384.0
2021-04-29 13:20:00,59.9,59.9,59.82,59.85,31354.0,49.77,49.77,49.7036,49.7285,31354.0
2021-04-29 13:25:00,59.86,59.9,59.84,59.85,42348.0,49.7368,49.77,49.7202,49.7285,42348.0
2021-04-29 13:30:00,59.86,59.87,59.81,59.83,17443.0,49.7368,49.7451,49.6952,49.7119,17443.0
2021-04-29 13:35:00,59.84,59.86,59.82,59.83,28520.0,49.7202,49.7368,49.7036,49.7119,28520.0
2021-04-29 13:40:00,59.83,59.9,59.78,59.9,50864.0,49.7119,49.77,49.6703,49.77,50864.0
2021-04-29 13:45:00,59.9,59.94,59.88,59.91,25829.0,49.77,49.8033,49.7534,49.7783,25829.0
2021-04-29 13:50:00,59.9,59.93,59.85,59.86,36629.0,49.77,49.7949,49.7285,49.7368,36629.0
2021-04-29 13:55:00,59.86,59.9,59.81,59.84,35816.0,49.7368,49.77,49.6952,49.7202,35816.0
2021-04-29 14:00:00,59.84,59.91,59.84,59.87,27900.0,49.7202,49.7783,49.7202,49.7451,27900.0
2021-04-29 14:05:00,59.87,59.89,59.85,59.89,20572.0,49.7451,49.7617,49.7285,49.7617,20572.0
2021-04-29 14:10:00,59.89,59.92,59.87,59.9,31429.0,49.7617,49.7866,49.7451,49.77,31429.0
2021-04-29 14:15:00,59.9,59.95,59.89,59.95,40655.0,49.77,49.8116,49.7617,49.8116,40655.0
2021-04-29 14:20:00,59.95,59.98,59.95,59.96,24438.0,49.8116,49.8365,49.8116,49.8199,24438.0
2021-04-29 14:25:00,59.97,59.99,59.94,59.98,27966.0,49.8282,49.8448,49.8033,49.8365,27966.0
2021-04-29 14:30:00,59.98,59.99,59.95,59.97,49389.0,49.8365,49.8448,49.8116,49.8282,49389.0
2021-04-29 14:35:00,59.98,60.0,59.97,59.99,43111.0,49.8365,49.8531,49.8282,49.8448,43111.0
2021-04-29 14:40:00,59.98,60.07,59.95,60.07,365408.0,49.8365,49.9113,49.8116,49.9113,365408.0
2021-04-29 14:45:00,60.06,60.13,60.05,60.08,93901.0,49.903,49.9611,49.8947,49.9196,93901.0
2021-04-29 14:50:00,60.08,60.09,59.96,59.98,82024.0,49.9196,49.9279,49.8199,49.8365,82024.0
2021-04-29 14:55:00,59.98,60.02,59.97,60.01,30239.0,49.8365,49.8697,49.8282,49.8614,30239.0
2021-04-29 15:00:00,60.01,60.11,60.01,60.05,61372.0,49.8614,49.9445,49.8614,49.8947,61372.0
2021-04-29 15:05:00,60.06,60.12,60.05,60.06,51093.0,49.903,49.9528,49.8947,49.903,51093.0
2021-04-29 15:10:00,60.06,60.09,59.98,59.98,46616.0,49.903,49.9279,49.8365,49.8365,46616.0
2021-04-29 15:15:00,59.99,60.0,59.93,59.96,60125.0,49.8448,49.8531,49.7949,49.8199,60125.0
2021-04-29 15:20:00,59.96,59.99,59.88,59.91,45694.0,49.8199,49.8448,49.7534,49.7783,45694.0
2021-04-29 15:25:00,59.92,59.95,59.9,59.93,32352.0,49.7866,49.8116,49.77,49.7949,32352.0
2021-04-29 15:30:00,59.93,59.98,59.92,59.98,55289.0,49.7949,49.8365,49.7866,49.8365,55289.0
2021-04-29 15:35:00,59.97,60.0,59.93,59.95,64567.0,49.8282,49.8531,49.7949,49.8116,64567.0
2021-04-29 15:40:00,59.96,60.07,59.94,60.06,60740.0,49.8199,49.9113,49.8033,49.903,60740.0
2021-04-29 15:45:00,60.06,60.13,60.03,60.05,101344.0,49.903,49.9611,49.878,49.8947,101344.0
2021-04-29 15:50:00,60.05,60.07,60.0,60.06,164011.0,49.8947,49.9113,49.8531,49.903,164011.0
2021-04-29 15:55:00,60.05,60.06,59.9,60.03,535776.0,49.8947,49.903,49.77,49.878,535776.0
2021-04-30 09:30:00,59.56,59.63,59.21,59.33,116189.0,49.4875,49.5457,49.1967,49.2964,116189.0
2021-04-30 09:35:00,59.34,59.43,59.08,59.09,75200.0,49.3047,49.3795,49.0887,49.097,75200.0
2021-04-30 09:40:00,59.08,59.36,59.08,59.35,50661.0,49.0887,49.3213,49.0887,49.313,50661.0
2021-04-30 09:45:00,59.35,59.62,59.34,59.61,89013.0,49.313,49.5374,49.3047,49.5291,89013.0
2021-04-30 09:50:00,59.61,59.75,59.56,59.71,78462.0,49.5291,49.6454,49.4875,49.6122,78462.0
2021-04-30 09:55:00,59.74,59.76,59.63,59.72,39847.0,49.6371,49.6537,49.5457,49.6205,39847.0
2021-04-30 10:00:00,59.72,59.84,59.63,59.83,47423.0,49.6205,49.7202,49.5457,49.7119,47423.0
2021-04-30 10:05:00,59.84,59.87,59.77,59.85,48866.0,49.7202,49.7451,49.662,49.7285,48866.0
2021-04-30 10:10:00,59.86,59.87,59.7,59.78,47657.0,49.7368,49.7451,49.6038,49.6703,47657.0
2021-04-30 10:15:00,59.77,59.77,59.65,59.73,67011.0,49.662,49.662,49.5623,49.6288,67011.0
2021-04-30 10:20:00,59.73,59.74,59.55,59.61,91425.0,49.6288,49.6371,49.4792,49.5291,91425.0
2021-04-30 10:25:00,59.62,59.73,59.55,59.65,101022.0,49.5374,49.6288,49.4792,49.5623,101022.0
2021-04-30 10:30:00,59.65,59.68,59.5,59.53,73804.0,49.5623,49.5872,49.4377,49.4626,73804.0
2021-04-30 10:35:00,59.53,59.59,59.32,59.47,116810.0,49.4626,49.5124,49.2881,49.4127,116810.0
2021-04-30 10:40:00,59.46,59.51,59.38,59.5,54524.0,49.4044,49.446,49.338,49.4377,54524.0
2021-04-30 10:45:00,59.49,59.5,59.36,59.37,96018.0,49.4294,49.4377,49.3213,49.3297,96018.0
2021-04-30 10:50:00,59.37,59.51,59.35,59.5,59190.0,49.3297,49.446,49.313,49.4377,59190.0
2021-04-30 10:55:00,59.5,59.6,59.44,59.58,59456.0,49.4377,49.5208,49.3878,49.5041,59456.0
2021-04-30 11:00:00,59.57,59.57,59.43,59.54,54950.0,49.4958,49.4958,49.3795,49.4709,54950.0
2021-04-30 11:05:00,59.53,59.63,59.51,59.57,33394.0,49.4626,49.5457,49.446,49.4958,33394.0
2021-04-30 11:10:00,59.56,59.56,59.48,59.53,39881.0,49.4875,49.4875,49.4211,49.4626,39881.0
2021-04-30 11:15:00,59.53,59.62,59.51,59.55,51042.0,49.4626,49.5374,49.446,49.4792,51042.0
2021-04-30 11:20:00,59.56,59.67,59.54,59.6,71913.0,49.4875,49.5789,49.4709,49.5208,71913.0
2021-04-30 11:25:00,59.6,59.6,59.51,59.52,54583.0,49.5208,49.5208,49.446,49.4543,54583.0
2021-04-30 11:30:00,59.52,59.61,59.48,59.56,54683.0,49.4543,49.5291,49.4211,49.4875,54683.0
2021-04-30 11:35:00,59.55,59.63,59.54,59.61,41591.0,49.4792,49.5457,49.4709,49.5291,41591.0
2021-04-30 11:40:00,59.61,59.61,59.53,59.59,40317.0,49.5291,49.5291,49.4626,49.5124,40317.0
2021-04-30 11:45:00,59.59,59.63,59.54,59.63,28396.0,49.5124,49.5457,49.4709,49.5457,28396.0
2021-04-30 11:50:00,59.62,59.65,59.57,59.65,68257.0,49.5374,49.5623,49.4958,49.5623,68257.0
2021-04-30 11:55:00,59.65,59.65,59.6,59.64,33794.0,49.5623,49.5623,49.5208,49.554,33794.0
2021-04-30 12:00:00,59.64,59.67,59.61,59.67,72086.0,49.554,49.5789,49.5291,49.5789,72086.0
2021-04-30 12:05:00,59.67,59.67,59.57,59.58,50119.0,49.5789,49.5789,49.4958,49.5041,50119.0
2021-04-30 12:10:00,59.58,59.61,59.47,59.48,58288.0,49.5041,49.5291,49.4127,49.4211,58288.0
2021-04-30 12:15:00,59.47,59.49,59.35,59.38,63264.0,49.4127,49.4294,49.313,49.338,63264.0
2021-04-30 12:20:00,59.39,59.45,59.34,59.36,64153.0,49.3463,49.3961,49.3047,49.3213,64153.0
2021-04-30 12:25:00,59.37,59.39,59.33,59.35,45210.0,49.3297,49.3463,49.2964,49.313,45210.0
2021-04-30 12:30:00,59.35,59.38,59.31,59.36,67099.0,49.313,49.338,49.2798,49.3213,67099.0
2021-04-30 12:35:00,59.36,59.37,59.33,59.34,35586.0,49.3213,49.3297,49.2964,49.3047,35586.0
2021-04-30 12:40:00,59.34,59.38,59.29,59.34,114551.0,49.3047,49.338,49.2632,49.3047,114551.0
2021-04-30 12:45:00,59.34,59.42,59.32,59.36,57209.0,49.3047,49.3712,49.2881,49.3213,57209.0
2021-04-30 12:50:00,59.37,59.46,59.35,59.39,38543.0,49.3297,49.4044,49.313,49.3463,38543.0
2021-04-30 12:55:00,59.4,59.46,59.37,59.46,32380.0,49.3546,49.4044,49.3297,49.4044,32380.0
2021-04-30 13:00:00,59.46,59.46,59.41,59.45,45140.0,49.4044,49.4044,49.3629,49.3961,45140.0
2021-04-30 13:05:00,59.45,59.53,59.43,59.53,32121.0,49.3961,49.4626,49.3795,49.4626,32121.0
2021-04-30 13:10:00,59.53,59.54,59.44,59.45,35937.0,49.4626,49.4709,49.3878,49.3961,35937.0
2021-04-30 13:15:00,59.45,59.46,59.39,59.4,30444.0,49.3961,49.4044,49.3463,49.3546,30444.0
2021-04-30 13:20:00,59.4,59.52,59.39,59.51,35473.0,49.3546,49.4543,49.3463,49.446,35473.0
2021-04-30 13:25:00,59.51,59.53,59.5,59.53,18520.0,49.446,49.4626,49.4377,49.4626,18520.0
2021-04-30 13:30:00,59.53,59.56,59.5,59.56,34199.0,49.4626,49.4875,49.4377,49.4875,34199.0
2021-04-30 13:35:00,59.56,59.66,59.56,59.65,28362.0,49.4875,49.5706,49.4875,49.5623,28362.0
2021-04-30 13:40:00,59.65,59.69,59.63,59.67,26898.0,49.5623,49.5955,49.5457,49.5789,26898.0
2021-04-30 13:45:00,59.66,59.66,59.54,59.6,49390.0,49.5706,49.5706,49.4709,49.5208,49390.0
2021-04-30 13:50:00,59.6,59.61,59.51,59.52,39078.0,49.5208,49.5291,49.446,49.4543,39078.0
2021-04-30 13:55:00,59.52,59.57,59.49,59.57,32360.0,49.4543,49.4958,49.4294,49.4958,32360.0
2021-04-30 14:00:00,59.57,59.62,59.52,59.53,47849.0,49.4958,49.5374,49.4543,49.4626,47849.0
2021-04-30 14:05:00,59.53,59.57,59.49,59.55,47903.0,49.4626,49.4958,49.4294,49.4792,47903.0
2021-04-30 14:10:00,59.55,59.64,59.53,59.61,45877.0,49.4792,49.554,49.4626,49.5291,45877.0
2021-04-30 14:15:00,59.61,59.68,59.61,59.67,33441.0,49.5291,49.5872,49.5291,49.5789,33441.0
2021-04-30 14:20:00,59.67,59.7,59.65,59.67,50295.0,49.5789,49.6038,49.5623,49.5789,50295.0
2021-04-30 14:25:00,59.68,59.69,59.63,59.66,31735.0,49.5872,49.5955,49.5457,49.5706,31735.0
2021-04-30 14:30:00,59.66,59.67,59.62,59.65,33398.0,49.5706,49.5789,49.5374,49.5623,33398.0
2021-04-30 14:35:00,59.66,59.73,59.62,59.69,44185.0,49.5706,49.6288,49.5374,49.5955,44185.0
2021-04-30 14:40:00,59.69,59.72,59.65,59.66,27523.0,49.5955,49.6205,49.5623,49.5706,27523.0
2021-04-30 14:45:00,59.66,59.67,59.61,59.63,38173.0,49.5706,49.5789,49.5291,49.5457,38173.0
2021-04-30 14:50:00,59.62,59.65,59.58,59.64,32724.0,49.5374,49.5623,49.5041,49.554,32724.0
2021-04-30 14:55:00,59.64,59.64,59.54,59.55,36561.0,49.554,49.554,49.4709,49.4792,36561.0
2021-04-30 15:00:00,59.55,59.63,59.55,59.58,46819.0,49.4792,49.5457,49.4792,49.5041,46819.0
2021-04-30 15:05:00,59.58,59.61,59.52,59.57,42782.0,49.5041,49.5291,49.4543,49.4958,42782.0
2021-04-30 15:10:00,59.56,59.62,59.51,59.52,47607.0,49.4875,49.5374,49.446,49.4543,47607.0
2021-04-30 15:15:00,59.51,59.52,59.48,59.49,38168.0,49.446,49.4543,49.4211,49.4294,38168.0
2021-04-30 15:20:00,59.49,59.58,59.48,59.58,48287.0,49.4294,49.5041,49.4211,49.5041,48287.0
2021-04-30 15:25:00,59.58,59.64,59.58,59.61,48241.0,49.5041,49.554,49.5041,49.5291,48241.0
2021-04-30 15:30:00,59.61,59.63,59.52,59.54,58751.0,49.5291,49.5457,49.4543,49.4709,58751.0
2021-04-30 15:35:00,59.54,59.61,59.53,59.55,66888.0,49.4709,49.5291,49.4626,49.4792,66888.0
2021-04-30 15:40:00,59.55,59.57,59.46,59.46,64764.0,49.4792,49.4958,49.4044,49.4044,64764.0
2021-04-30 15:45:00,59.46,59.51,59.35,59.51,138142.0,49.4044,49.446,49.313,49.446,138142.0
2021-04-30 15:50:00,59.51,59.52,59.4,59.45,184206.0,49.446,49.4543,49.3546,49.3961,184206.0
2021-04-30 15:55:00,59.45,59.48,59.29,59.36,477043.0,49.3961,49.4211,49.2632,49.3213,477043.0
2021-05-03 09:30:00,59.63,60.03,59.63,59.75,202078.0,49.5457,49.878,49.5457,49.6454,202078.0
2021-05-03 09:35:00,59.77,59.82,59.72,59.8,55812.0,49.662,49.7036,49.6205,49.6869,55812.0
2021-05-03 09:40:00,59.79,60.01,59.79,59.91,95513.0,49.6786,49.8614,49.6786,49.7783,95513.0
2021-05-03 09:45:00,59.91,60.01,59.83,59.97,60734.0,49.7783,49.8614,49.7119,49.8282,60734.0
2021-05-03 09:50:00,59.96,60.04,59.86,59.95,50182.0,49.8199,49.8863,49.7368,49.8116,50182.0
2021-05-03 09:55:00,59.96,60.02,59.84,59.85,34372.0,49.8199,49.8697,49.7202,49.7285,34372.0
2021-05-03 10:00:00,59.84,59.84,59.61,59.67,34215.0,49.7202,49.7202,49.5291,49.5789,34215.0
2021-05-03 10:05:00,59.67,59.68,59.56,59.57,35061.0,49.5789,49.5872,49.4875,49.4958,35061.0
2021-05-03 10:10:00,59.58,59.59,59.38,59.4,83237.0,49.5041,49.5124,49.338,49.3546,83237.0
2021-05-03 10:15:00,59.38,59.46,59.3,59.33,50608.0,49.338,49.4044,49.2715,49.2964,50608.0
2021-05-03 10:20:00,59.33,59.35,59.25,59.32,52310.0,49.2964,49.313,49.2299,49.2881,52310.0
2021-05-03 10:25:00,59.32,59.37,59.23,59.28,67137.0,49.2881,49.3297,49.2133,49.2549,67137.0
2021-05-03 10:30:00,59.3,59.4,59.26,59.39,39636.0,49.2715,49.3546,49.2383,49.3463,39636.0
2021-05-03 10:35:00,59.39,59.48,59.37,59.43,56882.0,49.3463,49.4211,49.3297,49.3795,56882.0
2021-05-03 10:40:00,59.43,59.51,59.42,59.44,49510.0,49.3795,49.446,49.3712,49.3878,49510.0
2021-05-03 10:45:00,59.44,59.48,59.39,59.42,49411.0,49.3878,49.4211,49.3463,49.3712,49411.0
2021-05-03 10:50:00,59.42,59.48,59.36,59.45,32111.0,49.3712,49.4211,49.3213,49.3961,32111.0
2021-05-03 10:55:00,59.45,59.48,59.39,59.47,51089.0,49.3961,49.4211,49.3463,49.4127,51089.0
2021-05-03 11:00:00,59.46,59.46,59.35,59.38,37356.0,49.4044,49.4044,49.313,49.338,37356.0
2021-05-03 11:05:00,59.38,59.49,59.38,59.46,36000.0,49.338,49.4294,49.338,49.4044,36000.0
2021-05-03 11:10:00,59.46,59.59,59.46,59.59,45115.0,49.4044,49.5124,49.4044,49.5124,45115.0
2021-05-03 11:15:00,59.58,59.64,59.57,59.61,26065.0,49.5041,49.554,49.4958,49.5291,26065.0
2021-05-03 11:20:00,59.6,59.65,59.59,59.63,34033.0,49.5208,49.5623,49.5124,49.5457,34033.0
2021-05-03 11:25:00,59.63,59.63,59.53,59.55,32650.0,49.5457,49.5457,49.4626,49.4792,32650.0
2021-05-03 11:30:00,59.56,59.57,59.49,59.49,53135.0,49.4875,49.4958,49.4294,49.4294,53135.0
2021-05-03 11:35:00,59.48,59.57,59.47,59.54,40844.0,49.4211,49.4958,49.4127,49.4709,40844.0
2021-05-03 11:40:00,59.54,59.54,59.46,59.47,36150.0,49.4709,49.4709,49.4044,49.4127,36150.0
2021-05-03 11:45:00,59.47,59.51,59.45,59.51,56185.0,49.4127,49.446,49.3961,49.446,56185.0
2021-05-03 11:50:00,59.51,59.53,59.41,59.45,42909.0,49.446,49.4626,49.3629,49.3961,42909.0
2021-05-03 11:55:00,59.44,59.49,59.43,59.46,27587.0,49.3878,49.4294,49.3795,49.4044,27587.0
2021-05-03 12:00:00,59.47,59.52,59.45,59.5,29711.0,49.4127,49.4543,49.3961,49.4377,29711.0
2021-05-03 12:05:00,59.5,59.51,59.39,59.41,26902.0,49.4377,49.446,49.3463,49.3629,26902.0
2021-05-03 12:10:00,59.4,59.44,59.39,59.44,21503.0,49.3546,49.3878,49.3463,49.3878,21503.0
2021-05-03 12:15:00,59.45,59.47,59.41,59.43,29771.0,49.3961,49.4127,49.3629,49.3795,29771.0
2021-05-03 12:20:00,59.42,59.42,59.35,59.4,26898.0,49.3712,49.3712,49.313,49.3546,26898.0
2021-05-03 12:25:00,59.39,59.43,59.38,59.42,32608.0,49.3463,49.3795,49.338,49.3712,32608.0
2021-05-03 12:30:00,59.42,59.45,59.39,59.44,28494.0,49.3712,49.3961,49.3463,49.3878,28494.0
2021-05-03 12:35:00,59.43,59.43,59.37,59.37,17615.0,49.3795,49.3795,49.3297,49.3297,17615.0
2021-05-03 12:40:00,59.38,59.41,59.35,59.38,28579.0,49.338,49.3629,49.313,49.338,28579.0
2021-05-03 12:45:00,59.39,59.43,59.34,59.41,16695.0,49.3463,49.3795,49.3047,49.3629,16695.0
2021-05-03 12:50:00,59.4,59.4,59.33,59.4,29118.0,49.3546,49.3546,49.2964,49.3546,29118.0
2021-05-03 12:55:00,59.4,59.42,59.38,59.4,32914.0,49.3546,49.3712,49.338,49.3546,32914.0
2021-05-03 13:00:00,59.41,59.45,59.4,59.44,21131.0,49.3629,49.3961,49.3546,49.3878,21131.0
2021-05-03 13:05:00,59.45,59.46,59.4,59.42,31563.0,49.3961,49.4044,49.3546,49.3712,31563.0
2021-05-03 13:10:00,59.42,59.45,59.41,59.44,13446.0,49.3712,49.3961,49.3629,49.3878,13446.0
2021-05-03 13:15:00,59.43,59.44,59.41,59.44,19242.0,49.3795,49.3878,49.3629,49.3878,19242.0
2021-05-03 13:20:00,59.45,59.46,59.42,59.45,35789.0,49.3961,49.4044,49.3712,49.3961,35789.0
2021-05-03 13:25:00,59.44,59.53,59.43,59.53,27490.0,49.3878,49.4626,49.3795,49.4626,27490.0
2021-05-03 13:30:00,59.52,59.52,59.47,59.49,28870.0,49.4543,49.4543,49.4127,49.4294,28870.0
2021-05-03 13:35:00,59.49,59.51,59.45,59.48,28748.0,49.4294,49.446,49.3961,49.4211,28748.0
2021-05-03 13:40:00,59.47,59.48,59.43,59.48,30720.0,49.4127,49.4211,49.3795,49.4211,30720.0
2021-05-03 13:45:00,59.48,59.49,59.37,59.39,25534.0,49.4211,49.4294,49.3297,49.3463,25534.0
2021-05-03 13:50:00,59.38,59.45,59.37,59.45,32362.0,49.338,49.3961,49.3297,49.3961,32362.0
2021-05-03 13:55:00,59.45,59.51,59.43,59.5,50769.0,49.3961,49.446,49.3795,49.4377,50769.0
2021-05-03 14:00:00,59.5,59.52,59.44,59.47,21733.0,49.4377,49.4543,49.3878,49.4127,21733.0
2021-05-03 14:05:00,59.46,59.54,59.46,59.52,35296.0,49.4044,49.4709,49.4044,49.4543,35296.0
2021-05-03 14:10:00,59.53,59.53,59.5,59.52,21970.0,49.4626,49.4626,49.4377,49.4543,21970.0
2021-05-03 14:15:00,59.52,59.53,59.49,59.51,26899.0,49.4543,49.4626,49.4294,49.446,26899.0
2021-05-03 14:20:00,59.51,59.57,59.51,59.56,30931.0,49.446,49.4958,49.446,49.4875,30931.0
2021-05-03 14:25:00,59.57,59.62,59.57,59.59,28035.0,49.4958,49.5374,49.4958,49.5124,28035.0
2021-05-03 14:30:00,59.59,59.63,59.58,59.62,58891.0,49.5124,49.5457,49.5041,49.5374,58891.0
2021-05-03 14:35:00,59.62,59.64,59.54,59.55,34989.0,49.5374,49.554,49.4709,49.4792,34989.0
2021-05-03 14:40:00,59.55,59.58,59.53,59.58,26379.0,49.4792,49.5041,49.4626,49.5041,26379.0
2021-05-03 14:45:00,59.58,59.61,59.55,59.57,32188.0,49.5041,49.5291,49.4792,49.4958,32188.0
2021-05-03 14:50:00,59.57,59.62,59.56,59.62,28789.0,49.4958,49.5374,49.4875,49.5374,28789.0
2021-05-03 14:55:00,59.62,59.62,59.54,59.55,37136.0,49.5374,49.5374,49.4709,49.4792,37136.0
2021-05-03 15:00:00,59.55,59.55,59.46,59.47,52703.0,49.4792,49.4792,49.4044,49.4127,52703.0
2021-05-03 15:05:00,59.47,59.5,59.44,59.48,47232.0,49.4127,49.4377,49.3878,49.4211,47232.0
2021-05-03 15:10:00,59.48,59.48,59.45,59.47,41691.0,49.4211,49.4211,49.3961,49.4127,41691.0
2021-05-03 15:15:00,59.47,59.47,59.4,59.45,42184.0,49.4127,49.4127,49.3546,49.3961,42184.0
2021-05-03 15:20:00,59.46,59.48,59.43,59.44,59489.0,49.4044,49.4211,49.3795,49.3878,59489.0
2021-05-03 15:25:00,59.42,59.44,59.38,59.42,45716.0,49.3712,49.3878,49.338,49.3712,45716.0
2021-05-03 15:30:00,59.42,59.43,59.38,59.42,51900.0,49.3712,49.3795,49.338,49.3712,51900.0
2021-05-03 15:35:00,59.42,59.48,59.41,59.41,68318.0,49.3712,49.4211,49.3629,49.3629,68318.0
2021-05-03 15:40:00,59.42,59.43,59.37,59.38,96173.0,49.3712,49.3795,49.3297,49.338,96173.0
2021-05-03 15:45:00,59.38,59.39,59.35,59.38,70601.0,49.338,49.3463,49.313,49.338,70601.0
2021-05-03 15:50:00,59.38,59.38,59.25,59.26,146841.0,49.338,49.338,49.2299,49.2383,146841.0
2021-05-03 15:55:00,59.26,59.31,59.23,59.28,219314.0,49.2383,49.2798,49.2133,49.2549,219314.0
2021-05-04 09:30:00,59.0,59.66,59.0,59.63,169823.0,49.0222,49.5706,49.0222,49.5457,169823.0
2021-05-04 09:35:00,59.66,59.71,59.41,59.67,56397.0,49.5706,49.6122,49.3629,49.5789,56397.0
2021-05-04 09:40:00,59.67,59.68,59.27,59.36,76084.0,49.5789,49.5872,49.2466,49.3213,76084.0
2021-05-04 09:45:00,59.35,59.36,59.15,59.21,67106.0,49.313,49.3213,49.1469,49.1967,67106.0
2021-05-04 09:50:00,59.2,59.22,59.07,59.21,49214.0,49.1884,49.205,49.0804,49.1967,49214.0
2021-05-04 09:55:00,59.21,59.25,59.03,59.04,51863.0,49.1967,49.2299,49.0472,49.0555,51863.0
2021-05-04 10:00:00,59.02,59.07,58.83,58.85,127808.0,49.0388,49.0804,48.881,48.8976,127808.0
2021-05-04 10:05:00,58.84,59.04,58.82,59.02,57892.0,48.8893,49.0555,48.8727,49.0388,57892.0
2021-05-04 10:10:00,59.03,59.12,58.91,59.11,57086.0,49.0472,49.1219,48.9474,49.1136,57086.0
2021-05-04 10:15:00,59.09,59.35,58.98,59.35,111299.0,49.097,49.313,49.0056,49.313,111299.0
2021-05-04 10:20:00,59.34,59.48,59.3,59.46,154770.0,49.3047,49.4211,49.2715,49.4044,154770.0
2021-05-04 10:25:00,59.45,59.51,59.39,59.46,42329.0,49.3961,49.446,49.3463,49.4044,42329.0
2021-05-04 10:30:00,59.45,59.51,59.28,59.29,43181.0,49.3961,49.446,49.2549,49.2632,43181.0
2021-05-04 10:35:00,59.29,59.6,59.28,59.58,48773.0,49.2632,49.5208,49.2549,49.5041,48773.0
2021-05-04 10:40:00,59.58,59.67,59.54,59.62,163714.0,49.5041,49.5789,49.4709,49.5374,163714.0
2021-05-04 10:45:00,59.62,59.65,59.48,59.53,34173.0,49.5374,49.5623,49.4211,49.4626,34173.0
2021-05-04 10:50:00,59.53,59.53,59.36,59.42,33597.0,49.4626,49.4626,49.3213,49.3712,33597.0
2021-05-04 10:55:00,59.42,59.48,59.34,59.36,34093.0,49.3712,49.4211,49.3047,49.3213,34093.0
2021-05-04 11:00:00,59.34,59.43,59.26,59.37,42975.0,49.3047,49.3795,49.2383,49.3297,42975.0
2021-05-04 11:05:00,59.38,59.4,59.27,59.4,17874.0,49.338,49.3546,49.2466,49.3546,17874.0
2021-05-04 11:10:00,59.43,59.43,59.23,59.27,47612.0,49.3795,49.3795,49.2133,49.2466,47612.0
2021-05-04 11:15:00,59.27,59.42,59.22,59.4,34744.0,49.2466,49.3712,49.205,49.3546,34744.0
2021-05-04 11:20:00,59.41,59.52,59.36,59.47,47663.0,49.3629,49.4543,49.3213,49.4127,47663.0
2021-05-04 11:25:00,59.46,59.6,59.46,59.6,42879.0,49.4044,49.5208,49.4044,49.5208,42879.0
2021-05-04 11:30:00,59.59,59.78,59.57,59.77,134798.0,49.5124,49.6703,49.4958,49.662,134798.0
2021-05-04 11:35:00,59.77,59.96,59.75,59.93,44604.0,49.662,49.8199,49.6454,49.7949,44604.0
2021-05-04 11:40:00,59.93,60.0,59.9,59.99,54697.0,49.7949,49.8531,49.77,49.8448,54697.0
2021-05-04 11:45:00,60.0,60.0,59.87,59.88,70701.0,49.8531,49.8531,49.7451,49.7534,70701.0
2021-05-04 11:50:00,59.87,59.91,59.82,59.87,40229.0,49.7451,49.7783,49.7036,49.7451,40229.0
2021-05-04 11:55:00,59.86,59.94,59.85,59.91,55265.0,49.7368,49.8033,49.7285,49.7783,55265.0
2021-05-04 12:00:00,59.9,60.02,59.9,60.0,142599.0,49.77,49.8697,49.77,49.8531,142599.0
2021-05-04 12:05:00,59.99,60.16,59.97,60.1,82675.0,49.8448,49.9861,49.8282,49.9362,82675.0
2021-05-04 12:10:00,60.11,60.36,60.11,60.36,53357.0,49.9445,50.1522,49.9445,50.1522,53357.0
2021-05-04 12:15:00,60.36,60.42,60.31,60.39,104691.0,50.1522,50.2021,50.1107,50.1772,104691.0
2021-05-04 12:20:00,60.39,60.39,60.28,60.32,48716.0,50.1772,50.1772,50.0858,50.119,48716.0
2021-05-04 12:25:00,60.33,60.36,60.3,60.33,36324.0,50.1273,50.1522,50.1024,50.1273,36324.0
2021-05-04 12:30:00,60.34,60.37,60.29,60.3,104630.0,50.1356,50.1605,50.0941,50.1024,104630.0
2021-05-04 12:35:00,60.32,60.43,60.31,60.41,105151.0,50.119,50.2104,50.1107,50.1938,105151.0
2021-05-04 12:40:00,60.41,60.42,60.34,60.39,31463.0,50.1938,50.2021,50.1356,50.1772,31463.0
2021-05-04 12:45:00,60.39,60.41,60.33,60.4,30929.0,50.1772,50.1938,50.1273,50.1855,30929.0
2021-05-04 12:50:00,60.39,60.44,60.34,60.36,43544.0,50.1772,50.2187,50.1356,50.1522,43544.0
2021-05-04 12:55:00,60.35,60.43,60.32,60.39,141646.0,50.1439,50.2104,50.119,50.1772,141646.0
2021-05-04 13:00:00,60.38,60.45,60.33,60.42,48124.0,50.1688,50.227,50.1273,50.2021,48124.0
2021-05-04 13:05:00,60.4,60.41,60.26,60.26,50405.0,50.1855,50.1938,50.0691,50.0691,50405.0
2021-05-04 13:10:00,60.25,60.36,60.24,60.35,30501.0,50.0608,50.1522,50.0525,50.1439,30501.0
2021-05-04 13:15:00,60.35,60.4,60.31,60.4,125597.0,50.1439,50.1855,50.1107,50.1855,125597.0
2021-05-04 13:20:00,60.4,60.45,60.36,60.39,48998.0,50.1855,50.227,50.1522,50.1772,48998.0
2021-05-04 13:25:00,60.38,60.45,60.37,60.43,55735.0,50.1688,50.227,50.1605,50.2104,55735.0
2021-05-04 13:30:00,60.43,60.43,60.37,60.43,22915.0,50.2104,50.2104,50.1605,50.2104,22915.0
2021-05-04 13:35:00,60.44,60.46,60.39,60.4,21138.0,50.2187,50.2353,50.1772,50.1855,21138.0
2021-05-04 13:40:00,60.4,60.42,60.37,60.41,26121.0,50.1855,50.2021,50.1605,50.1938,26121.0
2021-05-04 13:45:00,60.4,60.43,60.34,60.4,71796.0,50.1855,50.2104,50.1356,50.1855,71796.0
2021-05-04 13:50:00,60.41,60.41,60.34,60.35,19036.0,50.1938,50.1938,50.1356,50.1439,19036.0
2021-05-04 13:55:00,60.35,60.47,60.34,60.43,31886.0,50.1439,50.2436,50.1356,50.2104,31886.0
2021-05-04 14:00:00,60.44,60.45,60.39,60.45,27750.0,50.2187,50.227,50.1772,50.227,27750.0
2021-05-04 14:05:00,60.46,60.49,60.4,60.47,28772.0,50.2353,50.2602,50.1855,50.2436,28772.0
2021-05-04 14:10:00,60.48,60.51,60.44,60.51,26087.0,50.2519,50.2769,50.2187,50.2769,26087.0
2021-05-04 14:15:00,60.51,60.52,60.48,60.49,17576.0,50.2769,50.2852,50.2519,50.2602,17576.0
2021-05-04 14:20:00,60.48,60.49,60.35,60.4,71419.0,50.2519,50.2602,50.1439,50.1855,71419.0
2021-05-04 14:25:00,60.41,60.53,60.41,60.52,28844.0,50.1938,50.2935,50.1938,50.2852,28844.0
2021-05-04 14:30:00,60.51,60.59,60.51,60.57,40814.0,50.2769,50.3433,50.2769,50.3267,40814.0
2021-05-04 14:35:00,60.57,60.59,60.5,60.5,189896.0,50.3267,50.3433,50.2686,50.2686,189896.0
2021-05-04 14:40:00,60.5,60.5,60.44,60.46,81967.0,50.2686,50.2686,50.2187,50.2353,81967.0
2021-05-04 14:45:00,60.46,60.5,60.4,60.43,31765.0,50.2353,50.2686,50.1855,50.2104,31765.0
2021-05-04 14:50:00,60.44,60.51,60.44,60.51,41519.0,50.2187,50.2769,50.2187,50.2769,41519.0
2021-05-04 14:55:00,60.51,60.54,60.48,60.48,59099.0,50.2769,50.3018,50.2519,50.2519,59099.0
2021-05-04 15:00:00,60.48,60.53,60.46,60.46,144900.0,50.2519,50.2935,50.2353,50.2353,144900.0
2021-05-04 15:05:00,60.46,60.46,60.31,60.33,39691.0,50.2353,50.2353,50.1107,50.1273,39691.0
2021-05-04 15:10:00,60.34,60.39,60.32,60.34,73319.0,50.1356,50.1772,50.119,50.1356,73319.0
2021-05-04 15:15:00,60.33,60.37,60.29,60.32,51104.0,50.1273,50.1605,50.0941,50.119,51104.0
2021-05-04 15:20:00,60.32,60.34,60.25,60.34,41651.0,50.119,50.1356,50.0608,50.1356,41651.0
2021-05-04 15:25:00,60.33,60.42,60.32,60.4,50711.0,50.1273,50.2021,50.119,50.1855,50711.0
2021-05-04 15:30:00,60.39,60.5,60.34,60.5,123263.0,50.1772,50.2686,50.1356,50.2686,123263.0
2021-05-04 15:35:00,60.5,60.56,60.49,60.55,145332.0,50.2686,50.3184,50.2602,50.3101,145332.0
2021-05-04 15:40:00,60.55,60.57,60.48,60.5,114050.0,50.3101,50.3267,50.2519,50.2686,114050.0
2021-05-04 15:45:00,60.49,60.53,60.45,60.53,87412.0,50.2602,50.2935,50.227,50.2935,87412.0
2021-05-04 15:50:00,60.54,60.66,60.47,60.51,264742.0,50.3018,50.4015,50.2436,50.2769,264742.0
2021-05-04 15:55:00,60.51,60.61,60.44,60.61,696499.0,50.2769,50.36,50.2187,50.36,696499.0
2021-05-05 09:30:00,60.58,60.63,60.03,60.13,168865.0,50.335,50.3766,49.878,49.9611,168865.0
2021-05-05 09:35:00,60.1,60.23,59.93,60.12,75427.0,49.9362,50.0442,49.7949,49.9528,75427.0
2021-05-05 09:40:00,60.11,60.21,59.98,60.16,67821.0,49.9445,50.0276,49.8365,49.9861,67821.0
2021-05-05 09:45:00,60.15,60.3,60.12,60.23,93364.0,49.9777,50.1024,49.9528,50.0442,93364.0
2021-05-05 09:50:00,60.23,60.32,60.19,60.21,70502.0,50.0442,50.119,50.011,50.0276,70502.0
2021-05-05 09:55:00,60.21,60.32,60.13,60.32,70746.0,50.0276,50.119,49.9611,50.119,70746.0
2021-05-05 10:00:00,60.32,60.4,60.17,60.26,62833.0,50.119,50.1855,49.9944,50.0691,62833.0
2021-05-05 10:05:00,60.25,60.28,60.13,60.27,73366.0,50.0608,50.0858,49.9611,50.0775,73366.0
2021-05-05 10:10:00,60.26,60.3,60.19,60.27,62662.0,50.0691,50.1024,50.011,50.0775,62662.0
2021-05-05 10:15:00,60.28,60.45,60.25,60.41,58574.0,50.0858,50.227,50.0608,50.1938,58574.0
2021-05-05 10:20:00,60.41,60.49,60.38,60.43,53244.0,50.1938,50.2602,50.1688,50.2104,53244.0
2021-05-05 10:25:00,60.44,60.5,60.32,60.34,72287.0,50.2187,50.2686,50.119,50.1356,72287.0
2021-05-05 10:30:00,60.34,60.35,60.25,60.33,62905.0,50.1356,50.1439,50.0608,50.1273,62905.0
2021-05-05 10:35:00,60.34,60.53,60.33,60.51,35845.0,50.1356,50.2935,50.1273,50.2769,35845.0
2021-05-05 10:40:00,60.51,60.51,60.4,60.49,47565.0,50.2769,50.2769,50.1855,50.2602,47565.0
2021-05-05 10:45:00,60.49,60.58,60.46,60.57,35708.0,50.2602,50.335,50.2353,50.3267,35708.0
2021-05-05 10:50:00,60.57,60.6,60.52,60.58,40015.0,50.3267,50.3516,50.2852,50.335,40015.0
2021-05-05 10:55:00,60.59,60.65,60.56,60.62,37735.0,50.3433,50.3932,50.3184,50.3683,37735.0
2021-05-05 11:00:00,60.63,60.72,60.59,60.72,34037.0,50.3766,50.4513,50.3433,50.4513,34037.0
2021-05-05 11:05:00,60.72,60.8,60.69,60.77,37986.0,50.4513,50.5178,50.4264,50.4929,37986.0
2021-05-05 11:10:00,60.76,60.86,60.75,60.78,36877.0,50.4846,50.5677,50.4763,50.5012,36877.0
2021-05-05 11:15:00,60.78,60.81,60.7,60.7,35468.0,50.5012,50.5261,50.4347,50.4347,35468.0
2021-05-05 11:20:00,60.7,60.86,60.69,60.86,30878.0,50.4347,50.5677,50.4264,50.5677,30878.0
2021-05-05 11:25:00,60.86,60.92,60.85,60.92,28580.0,50.5677,50.6175,50.5594,50.6175,28580.0
2021-05-05 11:30:00,60.89,60.91,60.85,60.89,13565.0,50.5926,50.6092,50.5594,50.5926,13565.0
2021-05-05 11:35:00,60.88,60.96,60.85,60.94,49555.0,50.5843,50.6508,50.5594,50.6341,49555.0
2021-05-05 11:40:00,60.95,60.95,60.85,60.92,28110.0,50.6425,50.6425,50.5594,50.6175,28110.0
2021-05-05 11:45:00,60.92,60.98,60.89,60.92,34633.0,50.6175,50.6674,50.5926,50.6175,34633.0
2021-05-05 11:50:00,60.92,60.93,60.83,60.87,26310.0,50.6175,50.6258,50.5427,50.576,26310.0
2021-05-05 11:55:00,60.87,60.92,60.85,60.9,26444.0,50.576,50.6175,50.5594,50.6009,26444.0
2021-05-05 12:00:00,60.9,60.92,60.83,60.86,28947.0,50.6009,50.6175,50.5427,50.5677,28947.0
2021-05-05 12:05:00,60.86,60.88,60.83,60.85,29788.0,50.5677,50.5843,50.5427,50.5594,29788.0
2021-05-05 12:10:00,60.85,60.86,60.75,60.76,52527.0,50.5594,50.5677,50.4763,50.4846,52527.0
2021-05-05 12:15:00,60.76,60.8,60.71,60.71,60258.0,50.4846,50.5178,50.443,50.443,60258.0
2021-05-05 12:20:00,60.72,60.8,60.7,60.73,40259.0,50.4513,50.5178,50.4347,50.4597,40259.0
2021-05-05 12:25:00,60.73,60.82,60.72,60.82,31156.0,50.4597,50.5344,50.4513,50.5344,31156.0
2021-05-05 12:30:00,60.82,60.85,60.79,60.8,37192.0,50.5344,50.5594,50.5095,50.5178,37192.0
2021-05-05 12:35:00,60.8,60.8,60.75,60.78,21490.0,50.5178,50.5178,50.4763,50.5012,21490.0
2021-05-05 12:40:00,60.79,60.82,60.77,60.8,27374.0,50.5095,50.5344,50.4929,50.5178,27374.0
2021-05-05 12:45:00,60.8,60.8,60.7,60.7,24322.0,50.5178,50.5178,50.4347,50.4347,24322.0
2021-05-05 12:50:00,60.69,60.72,60.65,60.71,50033.0,50.4264,50.4513,50.3932,50.443,50033.0
2021-05-05 12:55:00,60.71,60.72,60.67,60.69,28383.0,50.443,50.4513,50.4098,50.4264,28383.0
2021-05-05 13:00:00,60.7,60.75,60.68,60.7,22699.0,50.4347,50.4763,50.4181,50.4347,22699.0
2021-05-05 13:05:00,60.71,60.77,60.7,60.73,29932.0,50.443,50.4929,50.4347,50.4597,29932.0
2021-05-05 13:10:00,60.72,60.74,60.69,60.73,27091.0,50.4513,50.468,50.4264,50.4597,27091.0
2021-05-05 13:15:00,60.73,60.73,60.69,60.72,19260.0,50.4597,50.4597,50.4264,50.4513,19260.0
2021-05-05 13:20:00,60.71,60.81,60.7,60.79,22782.0,50.443,50.5261,50.4347,50.5095,22782.0
2021-05-05 13:25:00,60.78,60.81,60.71,60.72,31195.0,50.5012,50.5261,50.443,50.4513,31195.0
2021-05-05 13:30:00,60.73,60.74,60.67,60.7,32317.0,50.4597,50.468,50.4098,50.4347,32317.0
2021-05-05 13:35:00,60.7,60.71,60.68,60.68,18866.0,50.4347,50.443,50.4181,50.4181,18866.0
2021-05-05 13:40:00,60.68,60.7,60.63,60.64,37221.0,50.4181,50.4347,50.3766,50.3849,37221.0
2021-05-05 13:45:00,60.63,60.64,60.59,60.6,34909.0,50.3766,50.3849,50.3433,50.3516,34909.0
2021-05-05 13:50:00,60.6,60.66,60.59,60.66,69809.0,50.3516,50.4015,50.3433,50.4015,69809.0
2021-05-05 13:55:00,60.66,60.72,60.65,60.69,47105.0,50.4015,50.4513,50.3932,50.4264,47105.0
2021-05-05 14:00:00,60.69,60.7,60.62,60.68,75691.0,50.4264,50.4347,50.3683,50.4181,75691.0
2021-05-05 14:05:00,60.67,60.71,60.66,60.7,40749.0,50.4098,50.443,50.4015,50.4347,40749.0
2021-05-05 14:10:00,60.7,60.85,60.69,60.85,32075.0,50.4347,50.5594,50.4264,50.5594,32075.0
2021-05-05 14:15:00,60.85,60.88,60.82,60.85,41277.0,50.5594,50.5843,50.5344,50.5594,41277.0
2021-05-05 14:20:00,60.85,60.9,60.83,60.85,25611.0,50.5594,50.6009,50.5427,50.5594,25611.0
2021-05-05 14:25:00,60.85,60.87,60.8,60.84,37809.0,50.5594,50.576,50.5178,50.5511,37809.0
2021-05-05 14:30:00,60.84,60.88,60.84,60.88,36111.0,50.5511,50.5843,50.5511,50.5843,36111.0
2021-05-05 14:35:00,60.87,60.9,60.79,60.8,46481.0,50.576,50.6009,50.5095,50.5178,46481.0
2021-05-05 14:40:00,60.79,60.8,60.72,60.75,45088.0,50.5095,50.5178,50.4513,50.4763,45088.0
2021-05-05 14:45:00,60.74,60.79,60.73,60.76,62507.0,50.468,50.5095,50.4597,50.4846,62507.0
2021-05-05 14:50:00,60.76,60.77,60.66,60.66,77323.0,50.4846,50.4929,50.4015,50.4015,77323.0
2021-05-05 14:55:00,60.66,60.69,60.64,60.69,55140.0,50.4015,50.4264,50.3849,50.4264,55140.0
2021-05-05 15:00:00,60.68,60.72,60.56,60.59,87118.0,50.4181,50.4513,50.3184,50.3433,87118.0
2021-05-05 15:05:00,60.58,60.66,60.56,60.59,68607.0,50.335,50.4015,50.3184,50.3433,68607.0
2021-05-05 15:10:00,60.59,60.63,60.58,60.59,62622.0,50.3433,50.3766,50.335,50.3433,62622.0
2021-05-05 15:15:00,60.58,60.61,60.53,60.55,74383.0,50.335,50.36,50.2935,50.3101,74383.0
2021-05-05 15:20:00,60.55,60.57,60.47,60.5,83818.0,50.3101,50.3267,50.2436,50.2686,83818.0
2021-05-05 15:25:00,60.5,60.55,60.48,60.52,100395.0,50.2686,50.3101,50.2519,50.2852,100395.0
2021-05-05 15:30:00,60.52,60.53,60.44,60.51,142355.0,50.2852,50.2935,50.2187,50.2769,142355.0
2021-05-05 15:35:00,60.52,60.6,60.48,60.48,104040.0,50.2852,50.3516,50.2519,50.2519,104040.0
2021-05-05 15:40:00,60.49,60.49,60.38,60.41,147164.0,50.2602,50.2602,50.1688,50.1938,147164.0
2021-05-05 15:45:00,60.41,60.44,60.36,60.36,139506.0,50.1938,50.2187,50.1522,50.1522,139506.0
2021-05-05 15:50:00,60.37,60.4,60.28,60.4,302106.0,50.1605,50.1855,50.0858,50.1855,302106.0
2021-05-05 15:55:00,60.41,60.44,60.31,60.38,423670.0,50.1938,50.2187,50.1107,50.1688,423670.0
2021-05-06 09:30:00,60.75,60.91,60.42,60.79,159704.0,50.4763,50.6092,50.2021,50.5095,159704.0
2021-05-06 09:35:00,60.79,60.98,60.77,60.83,67185.0,50.5095,50.6674,50.4929,50.5427,67185.0
2021-05-06 09:40:00,60.84,60.89,60.48,60.57,81713.0,50.5511,50.5926,50.2519,50.3267,81713.0
2021-05-06 09:45:00,60.57,60.76,60.56,60.66,64287.0,50.3267,50.4846,50.3184,50.4015,64287.0
2021-05-06 09:50:00,60.61,60.71,60.57,60.7,38551.0,50.36,50.443,50.3267,50.4347,38551.0
2021-05-06 09:55:00,60.71,60.71,60.53,60.53,43091.0,50.443,50.443,50.2935,50.2935,43091.0
2021-05-06 10:00:00,60.53,60.56,60.47,60.52,69979.0,50.2935,50.3184,50.2436,50.2852,69979.0
2021-05-06 10:05:00,60.52,60.52,60.4,60.47,41968.0,50.2852,50.2852,50.1855,50.2436,41968.0
2021-05-06 10:10:00,60.47,60.6,60.41,60.59,62161.0,50.2436,50.3516,50.1938,50.3433,62161.0
2021-05-06 10:15:00,60.58,60.58,60.35,60.4,39339.0,50.335,50.335,50.1439,50.1855,39339.0
2021-05-06 10:20:00,60.41,60.46,60.35,60.41,34808.0,50.1938,50.2353,50.1439,50.1938,34808.0
2021-05-06 10:25:00,60.44,60.53,60.4,60.48,31629.0,50.2187,50.2935,50.1855,50.2519,31629.0
2021-05-06 10:30:00,60.49,60.58,60.42,60.57,29737.0,50.2602,50.335,50.2021,50.3267,29737.0
2021-05-06 10:35:00,60.58,60.62,60.54,60.57,46566.0,50.335,50.3683,50.3018,50.3267,46566.0
2021-05-06 10:40:00,60.57,60.64,60.51,60.54,55907.0,50.3267,50.3849,50.2769,50.3018,55907.0
2021-05-06 10:45:00,60.56,60.65,60.55,60.56,35493.0,50.3184,50.3932,50.3101,50.3184,35493.0
2021-05-06 10:50:00,60.57,60.65,60.54,60.6,25650.0,50.3267,50.3932,50.3018,50.3516,25650.0
2021-05-06 10:55:00,60.6,60.66,60.55,60.66,31247.0,50.3516,50.4015,50.3101,50.4015,31247.0
2021-05-06 11:00:00,60.66,60.7,60.6,60.69,36159.0,50.4015,50.4347,50.3516,50.4264,36159.0
2021-05-06 11:05:00,60.7,60.75,60.62,60.66,41039.0,50.4347,50.4763,50.3683,50.4015,41039.0
2021-05-06 11:10:00,60.66,60.74,60.64,60.74,37812.0,50.4015,50.468,50.3849,50.468,37812.0
2021-05-06 11:15:00,60.73,60.76,60.69,60.76,31189.0,50.4597,50.4846,50.4264,50.4846,31189.0
2021-05-06 11:20:00,60.75,60.8,60.74,60.79,32736.0,50.4763,50.5178,50.468,50.5095,32736.0
2021-05-06 11:25:00,60.8,60.9,60.78,60.9,44607.0,50.5178,50.6009,50.5012,50.6009,44607.0
2021-05-06 11:30:00,60.9,60.96,60.86,60.95,45357.0,50.6009,50.6508,50.5677,50.6425,45357.0
2021-05-06 11:35:00,60.96,60.99,60.92,60.97,20175.0,50.6508,50.6757,50.6175,50.6591,20175.0
2021-05-06 11:40:00,60.98,61.01,60.96,61.01,124183.0,50.6674,50.6923,50.6508,50.6923,124183.0
2021-05-06 11:45:00,61.01,61.05,60.96,61.01,25752.0,50.6923,50.7255,50.6508,50.6923,25752.0
2021-05-06 11:50:00,61.03,61.05,60.94,60.95,29832.0,50.7089,50.7255,50.6341,50.6425,29832.0
2021-05-06 11:55:00,60.94,61.0,60.93,60.97,19041.0,50.6341,50.684,50.6258,50.6591,19041.0
2021-05-06 12:00:00,60.98,61.0,60.91,60.92,27377.0,50.6674,50.684,50.6092,50.6175,27377.0
2021-05-06 12:05:00,60.93,60.97,60.87,60.88,27351.0,50.6258,50.6591,50.576,50.5843,27351.0
2021-05-06 12:10:00,60.88,60.91,60.84,60.88,32291.0,50.5843,50.6092,50.5511,50.5843,32291.0
2021-05-06 12:15:00,60.88,60.9,60.87,60.9,23942.0,50.5843,50.6009,50.576,50.6009,23942.0
2021-05-06 12:20:00,60.9,60.91,60.86,60.9,31505.0,50.6009,50.6092,50.5677,50.6009,31505.0
2021-05-06 12:25:00,60.9,60.92,60.88,60.89,78971.0,50.6009,50.6175,50.5843,50.5926,78971.0
2021-05-06 12:30:00,60.9,60.9,60.66,60.7,51421.0,50.6009,50.6009,50.4015,50.4347,51421.0
2021-05-06 12:35:00,60.71,60.71,60.55,60.59,73238.0,50.443,50.443,50.3101,50.3433,73238.0
2021-05-06 12:40:00,60.6,60.73,60.6,60.73,26796.0,50.3516,50.4597,50.3516,50.4597,26796.0
2021-05-06 12:45:00,60.73,60.73,60.65,60.66,17668.0,50.4597,50.4597,50.3932,50.4015,17668.0
2021-05-06 12:50:00,60.66,60.67,60.52,60.54,26892.0,50.4015,50.4098,50.2852,50.3018,26892.0
2021-05-06 12:55:00,60.53,60.58,60.51,60.54,28088.0,50.2935,50.335,50.2769,50.3018,28088.0
2021-05-06 13:00:00,60.55,60.64,60.55,60.63,25104.0,50.3101,50.3849,50.3101,50.3766,25104.0
2021-05-06 13:05:00,60.62,60.69,60.6,60.64,52092.0,50.3683,50.4264,50.3516,50.3849,52092.0
2021-05-06 13:10:00,60.63,60.74,60.62,60.7,68174.0,50.3766,50.468,50.3683,50.4347,68174.0
2021-05-06 13:15:00,60.7,60.75,60.65,60.69,23537.0,50.4347,50.4763,50.3932,50.4264,23537.0
2021-05-06 13:20:00,60.69,60.75,60.67,60.69,20606.0,50.4264,50.4763,50.4098,50.4264,20606.0
2021-05-06 13:25:00,60.68,60.75,60.67,60.73,26315.0,50.4181,50.4763,50.4098,50.4597,26315.0
2021-05-06 13:30:00,60.74,60.76,60.69,60.7,32539.0,50.468,50.4846,50.4264,50.4347,32539.0
2021-05-06 13:35:00,60.71,60.75,60.69,60.74,14568.0,50.443,50.4763,50.4264,50.468,14568.0
2021-05-06 13:40:00,60.76,60.86,60.76,60.86,25179.0,50.4846,50.5677,50.4846,50.5677,25179.0
2021-05-06 13:45:00,60.85,60.9,60.82,60.84,22013.0,50.5594,50.6009,50.5344,50.5511,22013.0
2021-05-06 13:50:00,60.83,60.86,60.78,60.79,20708.0,50.5427,50.5677,50.5012,50.5095,20708.0
2021-05-06 13:55:00,60.79,60.83,60.77,60.8,17412.0,50.5095,50.5427,50.4929,50.5178,17412.0
2021-05-06 14:00:00,60.8,60.8,60.72,60.75,23149.0,50.5178,50.5178,50.4513,50.4763,23149.0
2021-05-06 14:05:00,60.75,60.83,60.75,60.81,20005.0,50.4763,50.5427,50.4763,50.5261,20005.0
2021-05-06 14:10:00,60.82,60.87,60.61,60.78,95121.0,50.5344,50.576,50.36,50.5012,95121.0
2021-05-06 14:15:00,60.77,60.82,60.73,60.79,81207.0,50.4929,50.5344,50.4597,50.5095,81207.0
2021-05-06 14:20:00,60.79,60.87,60.75,60.86,61579.0,50.5095,50.576,50.4763,50.5677,61579.0
2021-05-06 14:25:00,60.85,60.85,60.71,60.75,29743.0,50.5594,50.5594,50.443,50.4763,29743.0
2021-05-06 14:30:00,60.75,60.78,60.68,60.71,18164.0,50.4763,50.5012,50.4181,50.443,18164.0
2021-05-06 14:35:00,60.71,60.73,60.67,60.71,28834.0,50.443,50.4597,50.4098,50.443,28834.0
2021-05-06 14:40:00,60.71,60.74,60.69,60.73,27712.0,50.443,50.468,50.4264,50.4597,27712.0
2021-05-06 14:45:00,60.73,60.85,60.72,60.85,29453.0,50.4597,50.5594,50.4513,50.5594,29453.0
2021-05-06 14:50:00,60.86,60.89,60.84,60.88,21640.0,50.5677,50.5926,50.5511,50.5843,21640.0
2021-05-06 14:55:00,60.89,60.95,60.88,60.93,37248.0,50.5926,50.6425,50.5843,50.6258,37248.0
2021-05-06 15:00:00,60.93,60.99,60.92,60.99,34391.0,50.6258,50.6757,50.6175,50.6757,34391.0
2021-05-06 15:05:00,61.0,61.02,60.97,60.98,28837.0,50.684,50.7006,50.6591,50.6674,28837.0
2021-05-06 15:10:00,60.99,61.05,60.97,61.02,30856.0,50.6757,50.7255,50.6591,50.7006,30856.0
2021-05-06 15:15:00,61.02,61.02,60.96,61.01,22931.0,50.7006,50.7006,50.6508,50.6923,22931.0
2021-05-06 15:20:00,61.0,61.09,61.0,61.05,35518.0,50.684,50.7588,50.684,50.7255,35518.0
2021-05-06 15:25:00,61.05,61.16,61.04,61.11,34970.0,50.7255,50.8169,50.7172,50.7754,34970.0
2021-05-06 15:30:00,61.11,61.15,61.06,61.1,49983.0,50.7754,50.8086,50.7339,50.7671,49983.0
2021-05-06 15:35:00,61.11,61.22,61.11,61.22,54473.0,50.7754,50.8668,50.7754,50.8668,54473.0
2021-05-06 15:40:00,61.22,61.26,61.2,61.24,66127.0,50.8668,50.9,50.8502,50.8834,66127.0
2021-05-06 15:45:00,61.25,61.32,61.24,61.3,74516.0,50.8917,50.9499,50.8834,50.9333,74516.0
2021-05-06 15:50:00,61.3,61.44,61.29,61.31,216909.0,50.9333,51.0496,50.925,50.9416,216909.0
2021-05-06 15:55:00,61.31,61.48,61.3,61.44,330182.0,50.9416,51.0828,50.9333,51.0496,330182.0
2021-05-07 09:30:00,60.33,60.72,60.18,60.69,140229.0,50.1273,50.4513,50.0027,50.4264,140229.0
2021-05-07 09:35:00,60.68,60.85,60.57,60.85,92305.0,50.4181,50.5594,50.3267,50.5594,92305.0
2021-05-07 09:40:00,60.85,61.09,60.83,61.07,120266.0,50.5594,50.7588,50.5427,50.7422,120266.0
2021-05-07 09:45:00,61.07,61.24,60.99,61.15,73681.0,50.7422,50.8834,50.6757,50.8086,73681.0
2021-05-07 09:50:00,61.16,61.17,60.83,60.88,65000.0,50.8169,50.8252,50.5427,50.5843,65000.0
2021-05-07 09:55:00,60.89,60.91,60.72,60.83,72712.0,50.5926,50.6092,50.4513,50.5427,72712.0
2021-05-07 10:00:00,60.84,61.05,60.84,60.9,54705.0,50.5511,50.7255,50.5511,50.6009,54705.0
2021-05-07 10:05:00,60.9,60.99,60.86,60.98,42433.0,50.6009,50.6757,50.5677,50.6674,42433.0
2021-05-07 10:10:00,60.97,61.05,60.92,60.96,33445.0,50.6591,50.7255,50.6175,50.6508,33445.0
2021-05-07 10:15:00,60.97,61.05,60.87,60.92,53900.0,50.6591,50.7255,50.576,50.6175,53900.0
2021-05-07 10:20:00,60.92,60.96,60.84,60.87,32260.0,50.6175,50.6508,50.5511,50.576,32260.0
2021-05-07 10:25:00,60.88,60.97,60.85,60.86,32576.0,50.5843,50.6591,50.5594,50.5677,32576.0
2021-05-07 10:30:00,60.86,60.93,60.77,60.87,36819.0,50.5677,50.6258,50.4929,50.576,36819.0
2021-05-07 10:35:00,60.87,60.93,60.84,60.93,36434.0,50.576,50.6258,50.5511,50.6258,36434.0
2021-05-07 10:40:00,60.92,60.99,60.89,60.99,41156.0,50.6175,50.6757,50.5926,50.6757,41156.0
2021-05-07 10:45:00,60.99,61.05,60.94,61.04,41432.0,50.6757,50.7255,50.6341,50.7172,41432.0
2021-05-07 10:50:00,61.05,61.07,60.97,61.05,57155.0,50.7255,50.7422,50.6591,50.7255,57155.0
2021-05-07 10:55:00,61.06,61.08,60.92,60.98,45088.0,50.7339,50.7505,50.6175,50.6674,45088.0
2021-05-07 11:00:00,61.0,61.01,60.86,60.87,31986.0,50.684,50.6923,50.5677,50.576,31986.0
2021-05-07 11:05:00,60.88,60.93,60.84,60.84,36469.0,50.5843,50.6258,50.5511,50.5511,36469.0
2021-05-07 11:10:00,60.84,60.93,60.8,60.91,50917.0,50.5511,50.6258,50.5178,50.6092,50917.0
2021-05-07 11:15:00,60.91,60.93,60.84,60.85,28927.0,50.6092,50.6258,50.5511,50.5594,28927.0
2021-05-07 11:20:00,60.85,60.87,60.8,60.82,38838.0,50.5594,50.576,50.5178,50.5344,38838.0
2021-05-07 11:25:00,60.81,60.85,60.76,60.77,30166.0,50.5261,50.5594,50.4846,50.4929,30166.0
2021-05-07 11:30:00,60.76,60.87,60.73,60.87,42505.0,50.4846,50.576,50.4597,50.576,42505.0
2021-05-07 11:35:00,60.86,60.9,60.78,60.86,29790.0,50.5677,50.6009,50.5012,50.5677,29790.0
2021-05-07 11:40:00,60.87,60.89,60.82,60.85,27501.0,50.576,50.5926,50.5344,50.5594,27501.0
2021-05-07 11:45:00,60.84,60.86,60.75,60.85,40424.0,50.5511,50.5677,50.4763,50.5594,40424.0
2021-05-07 11:50:00,60.86,60.92,60.85,60.92,43626.0,50.5677,50.6175,50.5594,50.6175,43626.0
2021-05-07 11:55:00,60.92,60.99,60.89,60.98,23512.0,50.6175,50.6757,50.5926,50.6674,23512.0
2021-05-07 12:00:00,61.0,61.04,60.95,61.04,39295.0,50.684,50.7172,50.6425,50.7172,39295.0
2021-05-07 12:05:00,61.04,61.08,61.0,61.06,23660.0,50.7172,50.7505,50.684,50.7339,23660.0
2021-05-07 12:10:00,61.07,61.07,60.99,61.07,47154.0,50.7422,50.7422,50.6757,50.7422,47154.0
2021-05-07 12:15:00,61.07,61.09,61.03,61.04,18413.0,50.7422,50.7588,50.7089,50.7172,18413.0
2021-05-07 12:20:00,61.05,61.13,61.03,61.09,41365.0,50.7255,50.792,50.7089,50.7588,41365.0
2021-05-07 12:25:00,61.1,61.14,61.08,61.12,28055.0,50.7671,50.8003,50.7505,50.7837,28055.0
2021-05-07 12:30:00,61.12,61.13,61.06,61.11,20728.0,50.7837,50.792,50.7339,50.7754,20728.0
2021-05-07 12:35:00,61.11,61.17,61.08,61.09,56670.0,50.7754,50.8252,50.7505,50.7588,56670.0
2021-05-07 12:40:00,61.08,61.21,61.08,61.21,38338.0,50.7505,50.8585,50.7505,50.8585,38338.0
2021-05-07 12:45:00,61.22,61.23,61.13,61.13,33479.0,50.8668,50.8751,50.792,50.792,33479.0
2021-05-07 12:50:00,61.14,61.17,61.11,61.15,44363.0,50.8003,50.8252,50.7754,50.8086,44363.0
2021-05-07 12:55:00,61.16,61.2,61.16,61.16,16132.0,50.8169,50.8502,50.8169,50.8169,16132.0
2021-05-07 13:00:00,61.17,61.22,61.14,61.21,35918.0,50.8252,50.8668,50.8003,50.8585,35918.0
2021-05-07 13:05:00,61.21,61.24,61.14,61.16,29432.0,50.8585,50.8834,50.8003,50.8169,29432.0
2021-05-07 13:10:00,61.16,61.21,61.15,61.17,20294.0,50.8169,50.8585,50.8086,50.8252,20294.0
2021-05-07 13:15:00,61.17,61.17,61.1,61.14,54707.0,50.8252,50.8252,50.7671,50.8003,54707.0
2021-05-07 13:20:00,61.15,61.22,61.14,61.22,31082.0,50.8086,50.8668,50.8003,50.8668,31082.0
2021-05-07 13:25:00,61.22,61.23,61.15,61.17,46107.0,50.8668,50.8751,50.8086,50.8252,46107.0
2021-05-07 13:30:00,61.16,61.28,61.16,61.28,27348.0,50.8169,50.9166,50.8169,50.9166,27348.0
2021-05-07 13:35:00,61.28,61.3,61.24,61.29,33946.0,50.9166,50.9333,50.8834,50.925,33946.0
2021-05-07 13:40:00,61.28,61.29,61.22,61.23,29701.0,50.9166,50.925,50.8668,50.8751,29701.0
2021-05-07 13:45:00,61.23,61.24,61.17,61.17,35479.0,50.8751,50.8834,50.8252,50.8252,35479.0
2021-05-07 13:50:00,61.17,61.23,61.16,61.22,37444.0,50.8252,50.8751,50.8169,50.8668,37444.0
2021-05-07 13:55:00,61.22,61.27,61.2,61.23,17835.0,50.8668,50.9083,50.8502,50.8751,17835.0
2021-05-07 14:00:00,61.23,61.24,61.1,61.2,52786.0,50.8751,50.8834,50.7671,50.8502,52786.0
2021-05-07 14:05:00,61.22,61.25,61.2,61.25,29253.0,50.8668,50.8917,50.8502,50.8917,29253.0
2021-05-07 14:10:00,61.26,61.31,61.25,61.26,28838.0,50.9,50.9416,50.8917,50.9,28838.0
2021-05-07 14:15:00,61.26,61.35,61.24,61.35,27471.0,50.9,50.9748,50.8834,50.9748,27471.0
2021-05-07 14:20:00,61.34,61.38,61.31,61.37,37599.0,50.9665,50.9997,50.9416,50.9914,37599.0
2021-05-07 14:25:00,61.36,61.39,61.34,61.35,16432.0,50.9831,51.008,50.9665,50.9748,16432.0
2021-05-07 14:30:00,61.34,61.41,61.32,61.37,35793.0,50.9665,51.0247,50.9499,50.9914,35793.0
2021-05-07 14:35:00,61.37,61.4,61.32,61.35,45391.0,50.9914,51.0164,50.9499,50.9748,45391.0
2021-05-07 14:40:00,61.35,61.35,61.27,61.29,36086.0,50.9748,50.9748,50.9083,50.925,36086.0
2021-05-07 14:45:00,61.29,61.33,61.25,61.26,38320.0,50.925,50.9582,50.8917,50.9,38320.0
2021-05-07 14:50:00,61.25,61.26,61.21,61.21,32910.0,50.8917,50.9,50.8585,50.8585,32910.0
2021-05-07 14:55:00,61.21,61.29,61.2,61.25,29201.0,50.8585,50.925,50.8502,50.8917,29201.0
2021-05-07 15:00:00,61.25,61.29,61.23,61.29,36986.0,50.8917,50.925,50.8751,50.925,36986.0
2021-05-07 15:05:00,61.29,61.33,61.27,61.3,49549.0,50.925,50.9582,50.9083,50.9333,49549.0
2021-05-07 15:10:00,61.29,61.32,61.26,61.31,41949.0,50.925,50.9499,50.9,50.9416,41949.0
2021-05-07 15:15:00,61.32,61.35,61.31,61.34,44886.0,50.9499,50.9748,50.9416,50.9665,44886.0
2021-05-07 15:20:00,61.34,61.35,61.29,61.3,63726.0,50.9665,50.9748,50.925,50.9333,63726.0
2021-05-07 15:25:00,61.3,61.35,61.29,61.35,48543.0,50.9333,50.9748,50.925,50.9748,48543.0
2021-05-07 15:30:00,61.35,61.4,61.34,61.37,89174.0,50.9748,51.0164,50.9665,50.9914,89174.0
2021-05-07 15:35:00,61.37,61.37,61.29,61.34,99763.0,50.9914,50.9914,50.925,50.9665,99763.0
2021-05-07 15:40:00,61.34,61.35,61.27,61.28,64612.0,50.9665,50.9748,50.9083,50.9166,64612.0
2021-05-07 15:45:00,61.28,61.34,61.24,61.3,184286.0,50.9166,50.9665,50.8834,50.9333,184286.0
2021-05-07 15:50:00,61.31,61.34,61.26,61.32,172984.0,50.9416,50.9665,50.9,50.9499,172984.0
2021-05-07 15:55:00,61.32,61.4,61.26,61.37,563878.0,50.9499,51.0164,50.9,50.9914,563878.0
2021-05-10 09:30:00,61.8,62.14,61.74,62.04,215548.0,51.3487,51.6312,51.2989,51.5481,215548.0
2021-05-10 09:35:00,62.05,62.26,61.96,62.22,84665.0,51.5564,51.7309,51.4816,51.6977,84665.0
2021-05-10 09:40:00,62.25,62.25,61.89,61.89,111332.0,51.7226,51.7226,51.4235,51.4235,111332.0
2021-05-10 09:45:00,61.91,61.96,61.79,61.84,78378.0,51.4401,51.4816,51.3404,51.3819,78378.0
2021-05-10 09:50:00,61.84,61.99,61.73,61.96,54603.0,51.3819,51.5066,51.2905,51.4816,54603.0
2021-05-10 09:55:00,61.96,61.98,61.89,61.96,44377.0,51.4816,51.4983,51.4235,51.4816,44377.0
2021-05-10 10:00:00,61.97,62.02,61.81,62.02,53919.0,51.49,51.5315,51.357,51.5315,53919.0
2021-05-10 10:05:00,62.02,62.19,61.96,62.18,87793.0,51.5315,51.6728,51.4816,51.6644,87793.0
2021-05-10 10:10:00,62.18,62.27,62.11,62.19,60183.0,51.6644,51.7392,51.6063,51.6728,60183.0
2021-05-10 10:15:00,62.18,62.19,61.97,61.99,51624.0,51.6644,51.6728,51.49,51.5066,51624.0
2021-05-10 10:20:00,62.0,62.09,61.96,61.96,41575.0,51.5149,51.5897,51.4816,51.4816,41575.0
2021-05-10 10:25:00,61.97,62.0,61.82,61.84,64616.0,51.49,51.5149,51.3653,51.3819,64616.0
2021-05-10 10:30:00,61.84,61.87,61.75,61.79,60799.0,51.3819,51.4069,51.3072,51.3404,60799.0
2021-05-10 10:35:00,61.8,61.84,61.73,61.8,43619.0,51.3487,51.3819,51.2905,51.3487,43619.0
2021-05-10 10:40:00,61.82,61.85,61.74,61.78,41276.0,51.3653,51.3902,51.2989,51.3321,41276.0
2021-05-10 10:45:00,61.78,61.81,61.71,61.8,47071.0,51.3321,51.357,51.2739,51.3487,47071.0
2021-05-10 10:50:00,61.8,61.88,61.74,61.85,51778.0,51.3487,51.4152,51.2989,51.3902,51778.0
2021-05-10 10:55:00,61.85,61.99,61.84,61.96,40917.0,51.3902,51.5066,51.3819,51.4816,40917.0
2021-05-10 11:00:00,61.97,62.1,61.95,62.07,49230.0,51.49,51.598,51.4733,51.573,49230.0
2021-05-10 11:05:00,62.08,62.13,62.08,62.1,40306.0,51.5814,51.6229,51.5814,51.598,40306.0
2021-05-10 11:10:00,62.1,62.15,62.05,62.07,39500.0,51.598,51.6395,51.5564,51.573,39500.0
2021-05-10 11:15:00,62.07,62.14,62.0,62.14,41679.0,51.573,51.6312,51.5149,51.6312,41679.0
2021-05-10 11:20:00,62.14,62.18,62.09,62.1,47535.0,51.6312,51.6644,51.5897,51.598,47535.0
2021-05-10 11:25:00,62.1,62.14,62.04,62.12,49523.0,51.598,51.6312,51.5481,51.6146,49523.0
2021-05-10 11:30:00,62.13,62.16,62.08,62.14,32337.0,51.6229,51.6478,51.5814,51.6312,32337.0
2021-05-10 11:35:00,62.14,62.16,62.08,62.13,54451.0,51.6312,51.6478,51.5814,51.6229,54451.0
2021-05-10 11:40:00,62.12,62.16,61.99,62.0,43827.0,51.6146,51.6478,51.5066,51.5149,43827.0
2021-05-10 11:45:00,62.0,62.01,61.94,61.96,37050.0,51.5149,51.5232,51.465,51.4816,37050.0
2021-05-10 11:50:00,61.96,61.99,61.93,61.96,28425.0,51.4816,51.5066,51.4567,51.4816,28425.0
2021-05-10 11:55:00,61.96,62.0,61.95,61.97,22113.0,51.4816,51.5149,51.4733,51.49,22113.0
2021-05-10 12:00:00,61.97,61.97,61.89,61.91,34423.0,51.49,51.49,51.4235,51.4401,34423.0
2021-05-10 12:05:00,61.9,61.93,61.86,61.9,27880.0,51.4318,51.4567,51.3986,51.4318,27880.0
2021-05-10 12:10:00,61.9,61.9,61.78,61.82,33490.0,51.4318,51.4318,51.3321,51.3653,33490.0
2021-05-10 12:15:00,61.81,61.85,61.8,61.82,43833.0,51.357,51.3902,51.3487,51.3653,43833.0
2021-05-10 12:20:00,61.83,61.89,61.8,61.88,28020.0,51.3736,51.4235,51.3487,51.4152,28020.0
2021-05-10 12:25:00,61.89,61.89,61.74,61.79,45191.0,51.4235,51.4235,51.2989,51.3404,45191.0
2021-05-10 12:30:00,61.79,61.92,61.79,61.92,22432.0,51.3404,51.4484,51.3404,51.4484,22432.0
2021-05-10 12:35:00,61.92,61.93,61.88,61.9,32385.0,51.4484,51.4567,51.4152,51.4318,32385.0
2021-05-10 12:40:00,61.91,61.98,61.91,61.92,27405.0,51.4401,51.4983,51.4401,51.4484,27405.0
2021-05-10 12:45:00,61.93,61.93,61.88,61.91,31157.0,51.4567,51.4567,51.4152,51.4401,31157.0
2021-05-10 12:50:00,61.91,61.92,61.81,61.82,47382.0,51.4401,51.4484,51.357,51.3653,47382.0
2021-05-10 12:55:00,61.82,61.88,61.82,61.87,29090.0,51.3653,51.4152,51.3653,51.4069,29090.0
2021-05-10 13:00:00,61.87,61.91,61.8,61.8,28714.0,51.4069,51.4401,51.3487,51.3487,28714.0
2021-05-10 13:05:00,61.8,61.86,61.77,61.84,37895.0,51.3487,51.3986,51.3238,51.3819,37895.0
2021-05-10 13:10:00,61.84,61.85,61.79,61.83,27606.0,51.3819,51.3902,51.3404,51.3736,27606.0
2021-05-10 13:15:00,61.83,61.84,61.76,61.79,38015.0,51.3736,51.3819,51.3155,51.3404,38015.0
2021-05-10 13:20:00,61.79,61.85,61.79,61.85,16161.0,51.3404,51.3902,51.3404,51.3902,16161.0
2021-05-10 13:25:00,61.85,61.86,61.74,61.77,47686.0,51.3902,51.3986,51.2989,51.3238,47686.0
2021-05-10 13:30:00,61.77,61.84,61.75,61.81,34967.0,51.3238,51.3819,51.3072,51.357,34967.0
2021-05-10 13:35:00,61.82,61.82,61.73,61.78,44871.0,51.3653,51.3653,51.2905,51.3321,44871.0
2021-05-10 13:40:00,61.77,61.8,61.71,61.75,27049.0,51.3238,51.3487,51.2739,51.3072,27049.0
2021-05-10 13:45:00,61.75,61.81,61.73,61.8,29241.0,51.3072,51.357,51.2905,51.3487,29241.0
2021-05-10 13:50:00,61.8,61.85,61.78,61.85,43565.0,51.3487,51.3902,51.3321,51.3902,43565.0
2021-05-10 13:55:00,61.85,61.85,61.76,61.8,54751.0,51.3902,51.3902,51.3155,51.3487,54751.0
2021-05-10 14:00:00,61.81,61.94,61.8,61.92,50895.0,51.357,51.465,51.3487,51.4484,50895.0
2021-05-10 14:05:00,61.93,61.93,61.85,61.87,34524.0,51.4567,51.4567,51.3902,51.4069,34524.0
2021-05-10 14:10:00,61.87,61.96,61.86,61.91,51399.0,51.4069,51.4816,51.3986,51.4401,51399.0
2021-05-10 14:15:00,61.89,61.91,61.7,61.76,62627.0,51.4235,51.4401,51.2656,51.3155,62627.0
2021-05-10 14:20:00,61.76,61.78,61.67,61.78,53508.0,51.3155,51.3321,51.2407,51.3321,53508.0
2021-05-10 14:25:00,61.79,61.81,61.7,61.75,40458.0,51.3404,51.357,51.2656,51.3072,40458.0
2021-05-10 14:30:00,61.73,61.73,61.65,61.72,67791.0,51.2905,51.2905,51.2241,51.2822,67791.0
2021-05-10 14:35:00,61.72,61.72,61.59,61.6,47333.0,51.2822,51.2822,51.1742,51.1825,47333.0
2021-05-10 14:40:00,61.59,61.63,61.57,61.59,36851.0,51.1742,51.2075,51.1576,51.1742,36851.0
2021-05-10 14:45:00,61.58,61.58,61.48,61.52,57654.0,51.1659,51.1659,51.0828,51.1161,57654.0
2021-05-10 14:50:00,61.51,61.53,61.42,61.46,70399.0,51.1077,51.1244,51.033,51.0662,70399.0
2021-05-10 14:55:00,61.46,61.55,61.41,61.53,47180.0,51.0662,51.141,51.0247,51.1244,47180.0
2021-05-10 15:00:00,61.53,61.6,61.48,61.54,52008.0,51.1244,51.1825,51.0828,51.1327,52008.0
2021-05-10 15:05:00,61.55,61.55,61.41,61.49,44851.0,51.141,51.141,51.0247,51.0911,44851.0
2021-05-10 15:10:00,61.5,61.53,61.46,61.47,63892.0,51.0994,51.1244,51.0662,51.0745,63892.0
2021-05-10 15:15:00,61.46,61.46,61.4,61.42,57810.0,51.0662,51.0662,51.0164,51.033,57810.0
2021-05-10 15:20:00,61.41,61.42,61.33,61.37,66982.0,51.0247,51.033,50.9582,50.9914,66982.0
2021-05-10 15:25:00,61.37,61.46,61.35,61.44,61376.0,50.9914,51.0662,50.9748,51.0496,61376.0
2021-05-10 15:30:00,61.43,61.53,61.35,61.53,92698.0,51.0413,51.1244,50.9748,51.1244,92698.0
2021-05-10 15:35:00,61.53,61.53,61.41,61.45,78299.0,51.1244,51.1244,51.0247,51.0579,78299.0
2021-05-10 15:40:00,61.46,61.48,61.43,61.45,71329.0,51.0662,51.0828,51.0413,51.0579,71329.0
2021-05-10 15:45:00,61.45,61.52,61.32,61.34,158790.0,51.0579,51.1161,50.9499,50.9665,158790.0
2021-05-10 15:50:00,61.34,61.36,61.15,61.2,235106.0,50.9665,50.9831,50.8086,50.8502,235106.0
2021-05-10 15:55:00,61.2,61.29,61.1,61.17,513247.0,50.8502,50.925,50.7671,50.8252,513247.0
2021-05-11 09:30:00,60.79,61.36,60.63,61.09,190780.0,50.5095,50.9831,50.3766,50.7588,190780.0
2021-05-11 09:35:00,61.09,61.09,60.75,60.94,86232.0,50.7588,50.7588,50.4763,50.6341,86232.0
2021-05-11 09:40:00,60.91,61.19,60.83,61.15,75077.0,50.6092,50.8419,50.5427,50.8086,75077.0
2021-05-11 09:45:00,61.13,61.19,61.03,61.16,56702.0,50.792,50.8419,50.7089,50.8169,56702.0
2021-05-11 09:50:00,61.16,61.45,61.16,61.45,94335.0,50.8169,51.0579,50.8169,51.0579,94335.0
2021-05-11 09:55:00,61.44,61.53,61.4,61.5,80961.0,51.0496,51.1244,51.0164,51.0994,80961.0
2021-05-11 10:00:00,61.49,61.57,61.4,61.54,52145.0,51.0911,51.1576,51.0164,51.1327,52145.0
2021-05-11 10:05:00,61.53,61.54,61.17,61.2,42633.0,51.1244,51.1327,50.8252,50.8502,42633.0
2021-05-11 10:10:00,61.19,61.21,60.93,60.94,62208.0,50.8419,50.8585,50.6258,50.6341,62208.0
2021-05-11 10:15:00,60.93,60.96,60.67,60.69,99587.0,50.6258,50.6508,50.4098,50.4264,99587.0
2021-05-11 10:20:00,60.69,60.88,60.68,60.73,39444.0,50.4264,50.5843,50.4181,50.4597,39444.0
2021-05-11 10:25:00,60.73,60.76,60.58,60.59,74003.0,50.4597,50.4846,50.335,50.3433,74003.0
2021-05-11 10:30:00,60.59,60.59,60.45,60.51,73063.0,50.3433,50.3433,50.227,50.2769,73063.0
2021-05-11 10:35:00,60.5,60.5,60.3,60.39,48772.0,50.2686,50.2686,50.1024,50.1772,48772.0
2021-05-11 10:40:00,60.38,60.47,60.31,60.32,36730.0,50.1688,50.2436,50.1107,50.119,36730.0
2021-05-11 10:45:00,60.32,60.45,60.19,60.41,52107.0,50.119,50.227,50.011,50.1938,52107.0
2021-05-11 10:50:00,60.44,60.5,60.38,60.45,42315.0,50.2187,50.2686,50.1688,50.227,42315.0
2021-05-11 10:55:00,60.45,60.53,60.41,60.42,31065.0,50.227,50.2935,50.1938,50.2021,31065.0
2021-05-11 11:00:00,60.41,60.47,60.25,60.25,60247.0,50.1938,50.2436,50.0608,50.0608,60247.0
2021-05-11 11:05:00,60.25,60.46,60.21,60.41,36448.0,50.0608,50.2353,50.0276,50.1938,36448.0
2021-05-11 11:10:00,60.41,60.59,60.36,60.58,36178.0,50.1938,50.3433,50.1522,50.335,36178.0
2021-05-11 11:15:00,60.58,60.59,60.44,60.59,61688.0,50.335,50.3433,50.2187,50.3433,61688.0
2021-05-11 11:20:00,60.58,60.66,60.56,60.63,80999.0,50.335,50.4015,50.3184,50.3766,80999.0
2021-05-11 11:25:00,60.63,60.68,60.57,60.67,34372.0,50.3766,50.4181,50.3267,50.4098,34372.0
2021-05-11 11:30:00,60.67,60.67,60.55,60.59,40001.0,50.4098,50.4098,50.3101,50.3433,40001.0
2021-05-11 11:35:00,60.59,60.68,60.53,60.66,50507.0,50.3433,50.4181,50.2935,50.4015,50507.0
2021-05-11 11:40:00,60.66,60.7,60.62,60.64,55101.0,50.4015,50.4347,50.3683,50.3849,55101.0
2021-05-11 11:45:00,60.64,60.87,60.64,60.85,40388.0,50.3849,50.576,50.3849,50.5594,40388.0
2021-05-11 11:50:00,60.85,60.85,60.79,60.83,33473.0,50.5594,50.5594,50.5095,50.5427,33473.0
2021-05-11 11:55:00,60.83,60.85,60.72,60.73,37953.0,50.5427,50.5594,50.4513,50.4597,37953.0
2021-05-11 12:00:00,60.74,60.78,60.61,60.63,51500.0,50.468,50.5012,50.36,50.3766,51500.0
2021-05-11 12:05:00,60.63,60.67,60.6,60.63,43568.0,50.3766,50.4098,50.3516,50.3766,43568.0
2021-05-11 12:10:00,60.63,60.7,60.62,60.7,29951.0,50.3766,50.4347,50.3683,50.4347,29951.0
2021-05-11 12:15:00,60.7,60.73,60.63,60.68,21722.0,50.4347,50.4597,50.3766,50.4181,21722.0
2021-05-11 12:20:00,60.67,60.69,60.63,60.69,29271.0,50.4098,50.4264,50.3766,50.4264,29271.0
2021-05-11 12:25:00,60.7,60.71,60.61,60.62,27763.0,50.4347,50.443,50.36,50.3683,27763.0
2021-05-11 12:30:00,60.61,60.62,60.44,60.48,42235.0,50.36,50.3683,50.2187,50.2519,42235.0
2021-05-11 12:35:00,60.48,60.55,60.47,60.48,117240.0,50.2519,50.3101,50.2436,50.2519,117240.0
2021-05-11 12:40:00,60.48,60.5,60.36,60.36,63441.0,50.2519,50.2686,50.1522,50.1522,63441.0
2021-05-11 12:45:00,60.37,60.42,60.34,60.41,50266.0,50.1605,50.2021,50.1356,50.1938,50266.0
2021-05-11 12:50:00,60.41,60.42,60.21,60.23,47003.0,50.1938,50.2021,50.0276,50.0442,47003.0
2021-05-11 12:55:00,60.24,60.26,60.14,60.2,37377.0,50.0525,50.0691,49.9694,50.0193,37377.0
2021-05-11 13:00:00,60.19,60.29,60.15,60.29,36458.0,50.011,50.0941,49.9777,50.0941,36458.0
2021-05-11 13:05:00,60.3,60.33,60.2,60.29,32579.0,50.1024,50.1273,50.0193,50.0941,32579.0
2021-05-11 13:10:00,60.28,60.33,60.22,60.25,58967.0,50.0858,50.1273,50.0359,50.0608,58967.0
2021-05-11 13:15:00,60.26,60.34,60.2,60.34,36727.0,50.0691,50.1356,50.0193,50.1356,36727.0
2021-05-11 13:20:00,60.34,60.37,60.3,60.35,23436.0,50.1356,50.1605,50.1024,50.1439,23436.0
2021-05-11 13:25:00,60.36,60.44,60.35,60.44,30427.0,50.1522,50.2187,50.1439,50.2187,30427.0
2021-05-11 13:30:00,60.44,60.45,60.38,60.39,41837.0,50.2187,50.227,50.1688,50.1772,41837.0
2021-05-11 13:35:00,60.4,60.46,60.38,60.43,35232.0,50.1855,50.2353,50.1688,50.2104,35232.0
2021-05-11 13:40:00,60.43,60.51,60.42,60.48,24026.0,50.2104,50.2769,50.2021,50.2519,24026.0
2021-05-11 13:45:00,60.48,60.49,60.41,60.46,41198.0,50.2519,50.2602,50.1938,50.2353,41198.0
2021-05-11 13:50:00,60.45,60.46,60.32,60.33,26865.0,50.227,50.2353,50.119,50.1273,26865.0
2021-05-11 13:55:00,60.32,60.51,60.31,60.48,44360.0,50.119,50.2769,50.1107,50.2519,44360.0
2021-05-11 14:00:00,60.49,60.58,60.48,60.52,46927.0,50.2602,50.335,50.2519,50.2852,46927.0
2021-05-11 14:05:00,60.53,60.56,60.44,60.46,49926.0,50.2935,50.3184,50.2187,50.2353,49926.0
2021-05-11 14:10:00,60.46,60.47,60.32,60.32,34876.0,50.2353,50.2436,50.119,50.119,34876.0
2021-05-11 14:15:00,60.33,60.37,60.31,60.37,29143.0,50.1273,50.1605,50.1107,50.1605,29143.0
2021-05-11 14:20:00,60.37,60.38,60.33,60.35,68465.0,50.1605,50.1688,50.1273,50.1439,68465.0
2021-05-11 14:25:00,60.35,60.45,60.31,60.45,37265.0,50.1439,50.227,50.1107,50.227,37265.0
2021-05-11 14:30:00,60.44,60.45,60.18,60.25,90636.0,50.2187,50.227,50.0027,50.0608,90636.0
2021-05-11 14:35:00,60.25,60.3,60.18,60.23,48867.0,50.0608,50.1024,50.0027,50.0442,48867.0
2021-05-11 14:40:00,60.23,60.3,60.15,60.3,52335.0,50.0442,50.1024,49.9777,50.1024,52335.0
2021-05-11 14:45:00,60.29,60.38,60.26,60.38,38817.0,50.0941,50.1688,50.0691,50.1688,38817.0
2021-05-11 14:50:00,60.37,60.44,60.29,60.39,46894.0,50.1605,50.2187,50.0941,50.1772,46894.0
2021-05-11 14:55:00,60.39,60.43,60.34,60.42,40535.0,50.1772,50.2104,50.1356,50.2021,40535.0
2021-05-11 15:00:00,60.42,60.45,60.38,60.4,42350.0,50.2021,50.227,50.1688,50.1855,42350.0
2021-05-11 15:05:00,60.4,60.41,60.28,60.29,45963.0,50.1855,50.1938,50.0858,50.0941,45963.0
2021-05-11 15:10:00,60.29,60.31,60.18,60.19,47186.0,50.0941,50.1107,50.0027,50.011,47186.0
2021-05-11 15:15:00,60.19,60.31,60.15,60.3,62712.0,50.011,50.1107,49.9777,50.1024,62712.0
2021-05-11 15:20:00,60.31,60.35,60.28,60.35,38337.0,50.1107,50.1439,50.0858,50.1439,38337.0
2021-05-11 15:25:00,60.36,60.47,60.33,60.34,81610.0,50.1522,50.2436,50.1273,50.1356,81610.0
2021-05-11 15:30:00,60.33,60.38,60.16,60.17,101151.0,50.1273,50.1688,49.9861,49.9944,101151.0
2021-05-11 15:35:00,60.16,60.18,60.05,60.06,114629.0,49.9861,50.0027,49.8947,49.903,114629.0
2021-05-11 15:40:00,60.06,60.17,60.04,60.14,141423.0,49.903,49.9944,49.8863,49.9694,141423.0
2021-05-11 15:45:00,60.14,60.23,60.11,60.22,114259.0,49.9694,50.0442,49.9445,50.0359,114259.0
2021-05-11 15:50:00,60.21,60.26,60.13,60.15,220489.0,50.0276,50.0691,49.9611,49.9777,220489.0
2021-05-11 15:55:00,60.15,60.17,60.06,60.15,569495.0,49.9777,49.9944,49.903,49.9777,569495.0
2021-05-12 09:30:00,61.05,61.29,60.72,61.28,126069.0,50.7255,50.925,50.4513,50.9166,126069.0
2021-05-12 09:35:00,61.28,61.29,60.87,60.95,81273.0,50.9166,50.925,50.576,50.6425,81273.0
2021-05-12 09:40:00,60.93,60.99,60.59,60.64,80054.0,50.6258,50.6757,50.3433,50.3849,80054.0
2021-05-12 09:45:00,60.64,60.9,60.58,60.61,86951.0,50.3849,50.6009,50.335,50.36,86951.0
2021-05-12 09:50:00,60.63,60.74,60.49,60.66,38141.0,50.3766,50.468,50.2602,50.4015,38141.0
2021-05-12 09:55:00,60.68,60.84,60.67,60.79,45606.0,50.4181,50.5511,50.4098,50.5095,45606.0
2021-05-12 10:00:00,60.8,60.92,60.72,60.84,50740.0,50.5178,50.6175,50.4513,50.5511,50740.0
2021-05-12 10:05:00,60.83,60.98,60.82,60.88,49944.0,50.5427,50.6674,50.5344,50.5843,49944.0
2021-05-12 10:10:00,60.88,60.89,60.7,60.74,50446.0,50.5843,50.5926,50.4347,50.468,50446.0
2021-05-12 10:15:00,60.72,60.86,60.7,60.83,59604.0,50.4513,50.5677,50.4347,50.5427,59604.0
2021-05-12 10:20:00,60.83,60.91,60.78,60.87,29533.0,50.5427,50.6092,50.5012,50.576,29533.0
2021-05-12 10:25:00,60.89,60.89,60.6,60.62,51189.0,50.5926,50.5926,50.3516,50.3683,51189.0
2021-05-12 10:30:00,60.62,60.68,60.54,60.61,45410.0,50.3683,50.4181,50.3018,50.36,45410.0
2021-05-12 10:35:00,60.61,60.81,60.6,60.73,46026.0,50.36,50.5261,50.3516,50.4597,46026.0
2021-05-12 10:40:00,60.73,60.75,60.64,60.7,85883.0,50.4597,50.4763,50.3849,50.4347,85883.0
2021-05-12 10:45:00,60.69,60.71,60.55,60.58,57845.0,50.4264,50.443,50.3101,50.335,57845.0
2021-05-12 10:50:00,60.57,60.62,60.52,60.54,35190.0,50.3267,50.3683,50.2852,50.3018,35190.0
2021-05-12 10:55:00,60.54,60.67,60.44,60.65,238176.0,50.3018,50.4098,50.2187,50.3932,238176.0
2021-05-12 11:00:00,60.64,60.78,60.62,60.77,71475.0,50.3849,50.5012,50.3683,50.4929,71475.0
2021-05-12 11:05:00,60.77,60.82,60.7,60.81,84503.0,50.4929,50.5344,50.4347,50.5261,84503.0
2021-05-12 11:10:00,60.82,60.9,60.76,60.84,321914.0,50.5344,50.6009,50.4846,50.5511,321914.0
2021-05-12 11:15:00,60.84,60.88,60.74,60.88,241929.0,50.5511,50.5843,50.468,50.5843,241929.0
2021-05-12 11:20:00,60.88,60.89,60.78,60.81,46263.0,50.5843,50.5926,50.5012,50.5261,46263.0
2021-05-12 11:25:00,60.8,60.93,60.77,60.91,75541.0,50.5178,50.6258,50.4929,50.6092,75541.0
2021-05-12 11:30:00,60.9,60.93,60.87,60.87,77848.0,50.6009,50.6258,50.576,50.576,77848.0
2021-05-12 11:35:00,60.88,60.88,60.75,60.79,67365.0,50.5843,50.5843,50.4763,50.5095,67365.0
2021-05-12 11:40:00,60.8,60.87,60.72,60.87,64394.0,50.5178,50.576,50.4513,50.576,64394.0
2021-05-12 11:45:00,60.87,60.9,60.83,60.83,65648.0,50.576,50.6009,50.5427,50.5427,65648.0
2021-05-12 11:50:00,60.83,60.83,60.61,60.63,58617.0,50.5427,50.5427,50.36,50.3766,58617.0
2021-05-12 11:55:00,60.62,60.62,60.45,60.49,34164.0,50.3683,50.3683,50.227,50.2602,34164.0
2021-05-12 12:00:00,60.49,60.51,60.44,60.45,46104.0,50.2602,50.2769,50.2187,50.227,46104.0
2021-05-12 12:05:00,60.45,60.53,60.43,60.49,23584.0,50.227,50.2935,50.2104,50.2602,23584.0
2021-05-12 12:10:00,60.49,60.5,60.33,60.34,40736.0,50.2602,50.2686,50.1273,50.1356,40736.0
2021-05-12 12:15:00,60.35,60.38,60.28,60.36,60207.0,50.1439,50.1688,50.0858,50.1522,60207.0
2021-05-12 12:20:00,60.35,60.42,60.3,60.37,55924.0,50.1439,50.2021,50.1024,50.1605,55924.0
2021-05-12 12:25:00,60.37,60.37,60.26,60.28,54699.0,50.1605,50.1605,50.0691,50.0858,54699.0
2021-05-12 12:30:00,60.28,60.32,60.24,60.28,59636.0,50.0858,50.119,50.0525,50.0858,59636.0
2021-05-12 12:35:00,60.27,60.31,60.18,60.19,46754.0,50.0775,50.1107,50.0027,50.011,46754.0
2021-05-12 12:40:00,60.18,60.23,60.1,60.2,91360.0,50.0027,50.0442,49.9362,50.0193,91360.0
2021-05-12 12:45:00,60.19,60.24,60.12,60.22,70215.0,50.011,50.0525,49.9528,50.0359,70215.0
2021-05-12 12:50:00,60.22,60.31,60.22,60.24,44969.0,50.0359,50.1107,50.0359,50.0525,44969.0
2021-05-12 12:55:00,60.24,60.26,60.11,60.21,57516.0,50.0525,50.0691,49.9445,50.0276,57516.0
2021-05-12 13:00:00,60.2,60.29,60.17,60.29,53522.0,50.0193,50.0941,49.9944,50.0941,53522.0
2021-05-12 13:05:00,60.29,60.3,60.16,60.25,160655.0,50.0941,50.1024,49.9861,50.0608,160655.0
2021-05-12 13:10:00,60.26,60.4,60.22,60.37,89403.0,50.0691,50.1855,50.0359,50.1605,89403.0
2021-05-12 13:15:00,60.37,60.43,60.35,60.41,89055.0,50.1605,50.2104,50.1439,50.1938,89055.0
2021-05-12 13:20:00,60.4,60.42,60.34,60.38,57412.0,50.1855,50.2021,50.1356,50.1688,57412.0
2021-05-12 13:25:00,60.37,60.37,60.26,60.28,38600.0,50.1605,50.1605,50.0691,50.0858,38600.0
2021-05-12 13:30:00,60.28,60.28,60.21,60.22,46196.0,50.0858,50.0858,50.0276,50.0359,46196.0
2021-05-12 13:35:00,60.23,60.36,60.22,60.36,52704.0,50.0442,50.1522,50.0359,50.1522,52704.0
2021-05-12 13:40:00,60.35,60.36,60.18,60.27,50872.0,50.1439,50.1522,50.0027,50.0775,50872.0
2021-05-12 13:45:00,60.26,60.26,60.14,60.15,43799.0,50.0691,50.0691,49.9694,49.9777,43799.0
2021-05-12 13:50:00,60.17,60.18,60.11,60.14,29579.0,49.9944,50.0027,49.9445,49.9694,29579.0
2021-05-12 13:55:00,60.14,60.26,60.12,60.24,51609.0,49.9694,50.0691,49.9528,50.0525,51609.0
2021-05-12 14:00:00,60.23,60.33,60.21,60.22,61236.0,50.0442,50.1273,50.0276,50.0359,61236.0
2021-05-12 14:05:00,60.22,60.27,60.19,60.23,38903.0,50.0359,50.0775,50.011,50.0442,38903.0
2021-05-12 14:10:00,60.23,60.25,60.12,60.18,53407.0,50.0442,50.0608,49.9528,50.0027,53407.0
2021-05-12 14:15:00,60.17,60.25,60.13,60.25,47124.0,49.9944,50.0608,49.9611,50.0608,47124.0
2021-05-12 14:20:00,60.26,60.27,60.18,60.21,43284.0,50.0691,50.0775,50.0027,50.0276,43284.0
2021-05-12 14:25:00,60.22,60.22,60.13,60.15,34336.0,50.0359,50.0359,49.9611,49.9777,34336.0
2021-05-12 14:30:00,60.14,60.19,60.04,60.15,60918.0,49.9694,50.011,49.8863,49.9777,60918.0
2021-05-12 14:35:00,60.14,60.19,60.06,60.12,60039.0,49.9694,50.011,49.903,49.9528,60039.0
2021-05-12 14:40:00,60.11,60.2,60.07,60.19,45301.0,49.9445,50.0193,49.9113,50.011,45301.0
2021-05-12 14:45:00,60.18,60.23,60.12,60.21,59776.0,50.0027,50.0442,49.9528,50.0276,59776.0
2021-05-12 14:50:00,60.22,60.31,60.2,60.22,233490.0,50.0359,50.1107,50.0193,50.0359,233490.0
2021-05-12 14:55:00,60.22,60.23,60.16,60.19,54949.0,50.0359,50.0442,49.9861,50.011,54949.0
2021-05-12 15:00:00,60.18,60.18,60.03,60.04,50520.0,50.0027,50.0027,49.878,49.8863,50520.0
2021-05-12 15:05:00,60.04,60.04,59.92,59.99,119216.0,49.8863,49.8863,49.7866,49.8448,119216.0
2021-05-12 15:10:00,59.98,60.01,59.85,59.88,35715.0,49.8365,49.8614,49.7285,49.7534,35715.0
2021-05-12 15:15:00,59.88,59.89,59.74,59.77,86448.0,49.7534,49.7617,49.6371,49.662,86448.0
2021-05-12 15:20:00,59.77,59.79,59.6,59.63,47365.0,49.662,49.6786,49.5208,49.5457,47365.0
2021-05-12 15:25:00,59.62,59.68,59.58,59.63,130653.0,49.5374,49.5872,49.5041,49.5457,130653.0
2021-05-12 15:30:00,59.63,59.73,59.56,59.72,214436.0,49.5457,49.6288,49.4875,49.6205,214436.0
2021-05-12 15:35:00,59.71,59.71,59.57,59.57,88939.0,49.6122,49.6122,49.4958,49.4958,88939.0
2021-05-12 15:40:00,59.58,59.78,59.56,59.73,95459.0,49.5041,49.6703,49.4875,49.6288,95459.0
2021-05-12 15:45:00,59.73,59.78,59.62,59.66,280642.0,49.6288,49.6703,49.5374,49.5706,280642.0
2021-05-12 15:50:00,59.66,59.66,59.45,59.48,265306.0,49.5706,49.5706,49.3961,49.4211,265306.0
2021-05-12 15:55:00,59.49,59.64,59.47,59.56,583346.0,49.4294,49.554,49.4127,49.4875,583346.0
2021-05-13 09:30:00,59.36,60.03,59.31,60.03,125700.0,49.3213,49.878,49.2798,49.878,125700.0
2021-05-13 09:35:00,60.09,60.14,59.89,59.91,75965.0,49.9279,49.9694,49.7617,49.7783,75965.0
2021-05-13 09:40:00,59.92,60.23,59.92,60.22,69118.0,49.7866,50.0442,49.7866,50.0359,69118.0
2021-05-13 09:45:00,60.25,60.51,60.24,60.39,68073.0,50.0608,50.2769,50.0525,50.1772,68073.0
2021-05-13 09:50:00,60.37,60.65,60.36,60.6,87118.0,50.1605,50.3932,50.1522,50.3516,87118.0
2021-05-13 09:55:00,60.6,60.68,60.54,60.65,69592.0,50.3516,50.4181,50.3018,50.3932,69592.0
2021-05-13 10:00:00,60.66,60.77,60.63,60.73,48724.0,50.4015,50.4929,50.3766,50.4597,48724.0
2021-05-13 10:05:00,60.74,60.82,60.52,60.52,38011.0,50.468,50.5344,50.2852,50.2852,38011.0
2021-05-13 10:10:00,60.51,60.75,60.5,60.6,35926.0,50.2769,50.4763,50.2686,50.3516,35926.0
2021-05-13 10:15:00,60.64,60.73,60.55,60.59,33693.0,50.3849,50.4597,50.3101,50.3433,33693.0
2021-05-13 10:20:00,60.57,60.86,60.55,60.85,37225.0,50.3267,50.5677,50.3101,50.5594,37225.0
2021-05-13 10:25:00,60.84,60.98,60.81,60.95,38410.0,50.5511,50.6674,50.5261,50.6425,38410.0
2021-05-13 10:30:00,60.96,60.98,60.89,60.94,47372.0,50.6508,50.6674,50.5926,50.6341,47372.0
2021-05-13 10:35:00,60.93,61.03,60.93,60.98,35814.0,50.6258,50.7089,50.6258,50.6674,35814.0
2021-05-13 10:40:00,60.98,61.0,60.91,60.93,44036.0,50.6674,50.684,50.6092,50.6258,44036.0
2021-05-13 10:45:00,60.94,61.03,60.93,61.02,76041.0,50.6341,50.7089,50.6258,50.7006,76041.0
2021-05-13 10:50:00,61.01,61.11,60.95,61.11,32094.0,50.6923,50.7754,50.6425,50.7754,32094.0
2021-05-13 10:55:00,61.11,61.15,61.05,61.15,28977.0,50.7754,50.8086,50.7255,50.8086,28977.0
2021-05-13 11:00:00,61.14,61.15,60.97,61.05,32356.0,50.8003,50.8086,50.6591,50.7255,32356.0
2021-05-13 11:05:00,61.05,61.11,61.01,61.07,32123.0,50.7255,50.7754,50.6923,50.7422,32123.0
2021-05-13 11:10:00,61.06,61.07,60.96,60.96,32381.0,50.7339,50.7422,50.6508,50.6508,32381.0
2021-05-13 11:15:00,60.96,61.12,60.9,61.12,40238.0,50.6508,50.7837,50.6009,50.7837,40238.0
2021-05-13 11:20:00,61.11,61.14,61.02,61.05,25319.0,50.7754,50.8003,50.7006,50.7255,25319.0
2021-05-13 11:25:00,61.05,61.06,60.82,60.84,54152.0,50.7255,50.7339,50.5344,50.5511,54152.0
2021-05-13 11:30:00,60.86,60.9,60.81,60.85,33523.0,50.5677,50.6009,50.5261,50.5594,33523.0
2021-05-13 11:35:00,60.84,60.98,60.77,60.97,36722.0,50.5511,50.6674,50.4929,50.6591,36722.0
2021-05-13 11:40:00,60.96,60.98,60.77,60.77,36646.0,50.6508,50.6674,50.4929,50.4929,36646.0
2021-05-13 11:45:00,60.77,60.89,60.77,60.88,45708.0,50.4929,50.5926,50.4929,50.5843,45708.0
2021-05-13 11:50:00,60.87,60.91,60.8,60.88,46980.0,50.576,50.6092,50.5178,50.5843,46980.0
2021-05-13 11:55:00,60.88,60.9,60.67,60.72,43318.0,50.5843,50.6009,50.4098,50.4513,43318.0
2021-05-13 12:00:00,60.72,60.84,60.69,60.8,36922.0,50.4513,50.5511,50.4264,50.5178,36922.0
2021-05-13 12:05:00,60.79,60.87,60.76,60.87,28209.0,50.5095,50.576,50.4846,50.576,28209.0
2021-05-13 12:10:00,60.88,60.99,60.87,60.97,17733.0,50.5843,50.6757,50.576,50.6591,17733.0
2021-05-13 12:15:00,60.97,60.99,60.9,60.91,25019.0,50.6591,50.6757,50.6009,50.6092,25019.0
2021-05-13 12:20:00,60.91,60.91,60.83,60.86,19549.0,50.6092,50.6092,50.5427,50.5677,19549.0
2021-05-13 12:25:00,60.86,60.96,60.85,60.95,26928.0,50.5677,50.6508,50.5594,50.6425,26928.0
2021-05-13 12:30:00,60.95,61.03,60.93,61.03,19640.0,50.6425,50.7089,50.6258,50.7089,19640.0
2021-05-13 12:35:00,61.02,61.07,60.94,60.95,36279.0,50.7006,50.7422,50.6341,50.6425,36279.0
2021-05-13 12:40:00,60.96,61.04,60.91,61.0,26473.0,50.6508,50.7172,50.6092,50.684,26473.0
2021-05-13 12:45:00,60.99,61.1,60.98,61.08,73965.0,50.6757,50.7671,50.6674,50.7505,73965.0
2021-05-13 12:50:00,61.08,61.12,61.04,61.11,97017.0,50.7505,50.7837,50.7172,50.7754,97017.0
2021-05-13 12:55:00,61.12,61.13,60.97,61.07,94201.0,50.7837,50.792,50.6591,50.7422,94201.0
2021-05-13 13:00:00,61.07,61.11,60.95,61.02,52570.0,50.7422,50.7754,50.6425,50.7006,52570.0
2021-05-13 13:05:00,61.03,61.05,60.9,61.02,33593.0,50.7089,50.7255,50.6009,50.7006,33593.0
2021-05-13 13:10:00,61.01,61.15,61.01,61.15,45023.0,50.6923,50.8086,50.6923,50.8086,45023.0
2021-05-13 13:15:00,61.15,61.19,61.06,61.08,29607.0,50.8086,50.8419,50.7339,50.7505,29607.0
2021-05-13 13:20:00,61.07,61.08,60.83,60.84,39205.0,50.7422,50.7505,50.5427,50.5511,39205.0
2021-05-13 13:25:00,60.83,60.87,60.75,60.85,31539.0,50.5427,50.576,50.4763,50.5594,31539.0
2021-05-13 13:30:00,60.84,60.91,60.71,60.71,37621.0,50.5511,50.6092,50.443,50.443,37621.0
2021-05-13 13:35:00,60.7,60.75,60.61,60.61,43561.0,50.4347,50.4763,50.36,50.36,43561.0
2021-05-13 13:40:00,60.66,60.8,60.66,60.8,33036.0,50.4015,50.5178,50.4015,50.5178,33036.0
2021-05-13 13:45:00,60.76,60.82,60.68,60.72,66033.0,50.4846,50.5344,50.4181,50.4513,66033.0
2021-05-13 13:50:00,60.72,60.84,60.71,60.81,29254.0,50.4513,50.5511,50.443,50.5261,29254.0
2021-05-13 13:55:00,60.82,60.88,60.8,60.84,37389.0,50.5344,50.5843,50.5178,50.5511,37389.0
2021-05-13 14:00:00,60.83,61.03,60.82,61.0,73781.0,50.5427,50.7089,50.5344,50.684,73781.0
2021-05-13 14:05:00,61.0,61.1,60.99,60.99,32113.0,50.684,50.7671,50.6757,50.6757,32113.0
2021-05-13 14:10:00,61.0,61.1,60.98,61.06,16761.0,50.684,50.7671,50.6674,50.7339,16761.0
2021-05-13 14:15:00,61.06,61.07,60.98,60.98,33799.0,50.7339,50.7422,50.6674,50.6674,33799.0
2021-05-13 14:20:00,61.0,61.14,60.99,61.13,34006.0,50.684,50.8003,50.6757,50.792,34006.0
2021-05-13 14:25:00,61.12,61.23,61.11,61.21,30822.0,50.7837,50.8751,50.7754,50.8585,30822.0
2021-05-13 14:30:00,61.21,61.23,61.16,61.23,29561.0,50.8585,50.8751,50.8169,50.8751,29561.0
2021-05-13 14:35:00,61.24,61.29,61.21,61.21,73134.0,50.8834,50.925,50.8585,50.8585,73134.0
2021-05-13 14:40:00,61.22,61.32,61.19,61.29,27681.0,50.8668,50.9499,50.8419,50.925,27681.0
2021-05-13 14:45:00,61.28,61.3,61.19,61.22,20258.0,50.9166,50.9333,50.8419,50.8668,20258.0
2021-05-13 14:50:00,61.21,61.23,61.12,61.22,21836.0,50.8585,50.8751,50.7837,50.8668,21836.0
2021-05-13 14:55:00,61.23,61.25,61.17,61.2,44228.0,50.8751,50.8917,50.8252,50.8502,44228.0
2021-05-13 15:00:00,61.2,61.35,61.19,61.28,37773.0,50.8502,50.9748,50.8419,50.9166,37773.0
2021-05-13 15:05:00,61.29,61.37,61.27,61.36,35789.0,50.925,50.9914,50.9083,50.9831,35789.0
2021-05-13 15:10:00,61.37,61.39,61.27,61.33,39729.0,50.9914,51.008,50.9083,50.9582,39729.0
2021-05-13 15:15:00,61.33,61.36,61.28,61.3,40715.0,50.9582,50.9831,50.9166,50.9333,40715.0
2021-05-13 15:20:00,61.3,61.35,61.29,61.34,29177.0,50.9333,50.9748,50.925,50.9665,29177.0
2021-05-13 15:25:00,61.33,61.42,61.33,61.41,38689.0,50.9582,51.033,50.9582,51.0247,38689.0
2021-05-13 15:30:00,61.42,61.45,61.39,61.41,51435.0,51.033,51.0579,51.008,51.0247,51435.0
2021-05-13 15:35:00,61.41,61.5,61.35,61.48,56937.0,51.0247,51.0994,50.9748,51.0828,56937.0
2021-05-13 15:40:00,61.48,61.59,61.45,61.59,80017.0,51.0828,51.1742,51.0579,51.1742,80017.0
2021-05-13 15:45:00,61.59,61.6,61.49,61.52,107658.0,51.1742,51.1825,51.0911,51.1161,107658.0
2021-05-13 15:50:00,61.53,61.53,61.3,61.33,106165.0,51.1244,51.1244,50.9333,50.9582,106165.0
2021-05-13 15:55:00,61.32,61.34,61.1,61.1,298344.0,50.9499,50.9665,50.7671,50.7671,298344.0
2021-05-14 09:30:00,61.35,61.71,61.26,61.39,161030.0,50.9748,51.2739,50.9,51.008,161030.0
2021-05-14 09:35:00,61.38,61.63,61.3,61.42,42623.0,50.9997,51.2075,50.9333,51.033,42623.0
2021-05-14 09:40:00,61.4,61.7,61.3,61.69,44563.0,51.0164,51.2656,50.9333,51.2573,44563.0
2021-05-14 09:45:00,61.71,61.79,61.64,61.64,35140.0,51.2739,51.3404,51.2158,51.2158,35140.0
2021-05-14 09:50:00,61.63,61.83,61.54,61.82,97450.0,51.2075,51.3736,51.1327,51.3653,97450.0
2021-05-14 09:55:00,61.83,61.96,61.82,61.9,36561.0,51.3736,51.4816,51.3653,51.4318,36561.0
2021-05-14 10:00:00,61.91,62.0,61.82,61.97,59540.0,51.4401,51.5149,51.3653,51.49,59540.0
2021-05-14 10:05:00,61.97,61.99,61.81,61.81,33287.0,51.49,51.5066,51.357,51.357,33287.0
2021-05-14 10:10:00,61.8,61.91,61.79,61.85,39241.0,51.3487,51.4401,51.3404,51.3902,39241.0
2021-05-14 10:15:00,61.87,61.89,61.61,61.64,34286.0,51.4069,51.4235,51.1908,51.2158,34286.0
2021-05-14 10:20:00,61.65,61.8,61.64,61.76,41425.0,51.2241,51.3487,51.2158,51.3155,41425.0
2021-05-14 10:25:00,61.75,61.8,61.59,61.6,45936.0,51.3072,51.3487,51.1742,51.1825,45936.0
2021-05-14 10:30:00,61.6,61.78,61.6,61.71,68131.0,51.1825,51.3321,51.1825,51.2739,68131.0
2021-05-14 10:35:00,61.72,61.74,61.47,61.49,37400.0,51.2822,51.2989,51.0745,51.0911,37400.0
2021-05-14 10:40:00,61.49,61.62,61.47,61.58,46599.0,51.0911,51.1991,51.0745,51.1659,46599.0
2021-05-14 10:45:00,61.58,61.75,61.58,61.73,37592.0,51.1659,51.3072,51.1659,51.2905,37592.0
2021-05-14 10:50:00,61.71,61.75,61.66,61.69,33083.0,51.2739,51.3072,51.2324,51.2573,33083.0
2021-05-14 10:55:00,61.7,61.78,61.66,61.77,38314.0,51.2656,51.3321,51.2324,51.3238,38314.0
2021-05-14 11:00:00,61.76,61.77,61.59,61.59,34473.0,51.3155,51.3238,51.1742,51.1742,34473.0
2021-05-14 11:05:00,61.59,61.64,61.55,61.55,28644.0,51.1742,51.2158,51.141,51.141,28644.0
2021-05-14 11:10:00,61.55,61.63,61.53,61.54,19165.0,51.141,51.2075,51.1244,51.1327,19165.0
2021-05-14 11:15:00,61.54,61.59,61.51,61.58,25140.0,51.1327,51.1742,51.1077,51.1659,25140.0
2021-05-14 11:20:00,61.59,61.62,61.57,61.6,22100.0,51.1742,51.1991,51.1576,51.1825,22100.0
2021-05-14 11:25:00,61.61,61.71,61.61,61.66,21597.0,51.1908,51.2739,51.1908,51.2324,21597.0
2021-05-14 11:30:00,61.66,61.69,61.64,61.69,18364.0,51.2324,51.2573,51.2158,51.2573,18364.0
2021-05-14 11:35:00,61.7,61.71,61.64,61.66,19608.0,51.2656,51.2739,51.2158,51.2324,19608.0
2021-05-14 11:40:00,61.66,61.7,61.65,61.67,23106.0,51.2324,51.2656,51.2241,51.2407,23106.0
2021-05-14 11:45:00,61.66,61.7,61.64,61.67,27337.0,51.2324,51.2656,51.2158,51.2407,27337.0
2021-05-14 11:50:00,61.68,61.68,61.59,61.6,18366.0,51.249,51.249,51.1742,51.1825,18366.0
2021-05-14 11:55:00,61.6,61.61,61.57,61.58,43208.0,51.1825,51.1908,51.1576,51.1659,43208.0
2021-05-14 12:00:00,61.59,61.62,61.56,61.6,30312.0,51.1742,51.1991,51.1493,51.1825,30312.0
2021-05-14 12:05:00,61.59,61.61,61.54,61.55,26659.0,51.1742,51.1908,51.1327,51.141,26659.0
2021-05-14 12:10:00,61.55,61.59,61.54,61.55,25613.0,51.141,51.1742,51.1327,51.141,25613.0
2021-05-14 12:15:00,61.54,61.58,61.5,61.56,32077.0,51.1327,51.1659,51.0994,51.1493,32077.0
2021-05-14 12:20:00,61.57,61.58,61.52,61.57,42646.0,51.1576,51.1659,51.1161,51.1576,42646.0
2021-05-14 12:25:00,61.58,61.58,61.56,61.57,22511.0,51.1659,51.1659,51.1493,51.1576,22511.0
2021-05-14 12:30:00,61.57,61.59,61.54,61.55,25892.0,51.1576,51.1742,51.1327,51.141,25892.0
2021-05-14 12:35:00,61.55,61.58,61.5,61.52,53000.0,51.141,51.1659,51.0994,51.1161,53000.0
2021-05-14 12:40:00,61.53,61.61,61.53,61.57,34626.0,51.1244,51.1908,51.1244,51.1576,34626.0
2021-05-14 12:45:00,61.57,61.58,61.54,61.55,52221.0,51.1576,51.1659,51.1327,51.141,52221.0
2021-05-14 12:50:00,61.55,61.6,61.55,61.6,26005.0,51.141,51.1825,51.141,51.1825,26005.0
2021-05-14 12:55:00,61.6,61.64,61.57,61.62,38350.0,51.1825,51.2158,51.1576,51.1991,38350.0
2021-05-14 13:00:00,61.62,61.69,61.61,61.65,37996.0,51.1991,51.2573,51.1908,51.2241,37996.0
2021-05-14 13:05:00,61.65,61.67,61.63,61.66,19067.0,51.2241,51.2407,51.2075,51.2324,19067.0
2021-05-14 13:10:00,61.66,61.68,61.62,61.68,22104.0,51.2324,51.249,51.1991,51.249,22104.0
2021-05-14 13:15:00,61.68,61.68,61.65,61.66,17574.0,51.249,51.249,51.2241,51.2324,17574.0
2021-05-14 13:20:00,61.66,61.76,61.66,61.76,28045.0,51.2324,51.3155,51.2324,51.3155,28045.0
2021-05-14 13:25:00,61.75,61.77,61.74,61.76,22468.0,51.3072,51.3238,51.2989,51.3155,22468.0
2021-05-14 13:30:00,61.76,61.79,61.74,61.75,38720.0,51.3155,51.3404,51.2989,51.3072,38720.0
2021-05-14 13:35:00,61.76,61.78,61.74,61.77,22711.0,51.3155,51.3321,51.2989,51.3238,22711.0
2021-05-14 13:40:00,61.76,61.82,61.75,61.82,26605.0,51.3155,51.3653,51.3072,51.3653,26605.0
2021-05-14 13:45:00,61.81,61.81,61.76,61.79,17679.0,51.357,51.357,51.3155,51.3404,17679.0
2021-05-14 13:50:00,61.79,61.79,61.76,61.76,8874.0,51.3404,51.3404,51.3155,51.3155,8874.0
2021-05-14 13:55:00,61.77,61.79,61.72,61.73,27294.0,51.3238,51.3404,51.2822,51.2905,27294.0
2021-05-14 14:00:00,61.74,61.77,61.72,61.76,22108.0,51.2989,51.3238,51.2822,51.3155,22108.0
2021-05-14 14:05:00,61.76,61.82,61.76,61.8,22492.0,51.3155,51.3653,51.3155,51.3487,22492.0
2021-05-14 14:10:00,61.8,61.87,61.78,61.86,26558.0,51.3487,51.4069,51.3321,51.3986,26558.0
2021-05-14 14:15:00,61.87,61.91,61.86,61.9,29036.0,51.4069,51.4401,51.3986,51.4318,29036.0
2021-05-14 14:20:00,61.9,61.91,61.87,61.89,15018.0,51.4318,51.4401,51.4069,51.4235,15018.0
2021-05-14 14:25:00,61.89,61.93,61.87,61.92,19925.0,51.4235,51.4567,51.4069,51.4484,19925.0
2021-05-14 14:30:00,61.92,61.96,61.92,61.96,23754.0,51.4484,51.4816,51.4484,51.4816,23754.0
2021-05-14 14:35:00,61.95,61.95,61.89,61.91,19342.0,51.4733,51.4733,51.4235,51.4401,19342.0
2021-05-14 14:40:00,61.91,61.94,61.86,61.86,34610.0,51.4401,51.465,51.3986,51.3986,34610.0
2021-05-14 14:45:00,61.86,61.91,61.85,61.9,34292.0,51.3986,51.4401,51.3902,51.4318,34292.0
2021-05-14 14:50:00,61.91,61.96,61.9,61.95,17605.0,51.4401,51.4816,51.4318,51.4733,17605.0
2021-05-14 14:55:00,61.95,61.96,61.87,61.91,18781.0,51.4733,51.4816,51.4069,51.4401,18781.0
2021-05-14 15:00:00,61.91,61.95,61.88,61.95,35867.0,51.4401,51.4733,51.4152,51.4733,35867.0
2021-05-14 15:05:00,61.95,61.99,61.94,61.98,34332.0,51.4733,51.5066,51.465,51.4983,34332.0
2021-05-14 15:10:00,61.98,62.0,61.96,61.99,45182.0,51.4983,51.5149,51.4816,51.5066,45182.0
2021-05-14 15:15:00,61.98,62.04,61.98,62.02,25003.0,51.4983,51.5481,51.4983,51.5315,25003.0
2021-05-14 15:20:00,62.02,62.05,61.97,61.97,30868.0,51.5315,51.5564,51.49,51.49,30868.0
2021-05-14 15:25:00,61.97,61.98,61.87,61.91,28035.0,51.49,51.4983,51.4069,51.4401,28035.0
2021-05-14 15:30:00,61.91,61.94,61.84,61.88,38997.0,51.4401,51.465,51.3819,51.4152,38997.0
2021-05-14 15:35:00,61.88,61.94,61.87,61.94,42160.0,51.4152,51.465,51.4069,51.465,42160.0
2021-05-14 15:40:00,61.93,61.96,61.83,61.89,42037.0,51.4567,51.4816,51.3736,51.4235,42037.0
2021-05-14 15:45:00,61.88,62.0,61.87,61.96,76478.0,51.4152,51.5149,51.4069,51.4816,76478.0
2021-05-14 15:50:00,61.95,62.09,61.92,62.07,80143.0,51.4733,51.5897,51.4484,51.573,80143.0
2021-05-14 15:55:00,62.07,62.08,61.9,61.91,199059.0,51.573,51.5814,51.4318,51.4401,199059.0
2021-05-17 09:30:00,61.56,61.96,61.56,61.78,128024.0,51.1493,51.4816,51.1493,51.3321,128024.0
2021-05-17 09:35:00,61.8,62.07,61.77,61.98,52294.0,51.3487,51.573,51.3238,51.4983,52294.0
2021-05-17 09:40:00,62.01,62.01,61.64,61.69,31491.0,51.5232,51.5232,51.2158,51.2573,31491.0
2021-05-17 09:45:00,61.68,61.76,61.58,61.59,35188.0,51.249,51.3155,51.1659,51.1742,35188.0
2021-05-17 09:50:00,61.58,61.61,61.46,61.55,65627.0,51.1659,51.1908,51.0662,51.141,65627.0
2021-05-17 09:55:00,61.53,61.72,61.51,61.62,33528.0,51.1244,51.2822,51.1077,51.1991,33528.0
2021-05-17 10:00:00,61.62,61.72,61.49,61.69,36466.0,51.1991,51.2822,51.0911,51.2573,36466.0
2021-05-17 10:05:00,61.69,61.76,61.65,61.69,37602.0,51.2573,51.3155,51.2241,51.2573,37602.0
2021-05-17 10:10:00,61.68,61.79,61.57,61.77,32887.0,51.249,51.3404,51.1576,51.3238,32887.0
2021-05-17 10:15:00,61.78,61.9,61.72,61.85,33839.0,51.3321,51.4318,51.2822,51.3902,33839.0
2021-05-17 10:20:00,61.83,61.84,61.67,61.7,20267.0,51.3736,51.3819,51.2407,51.2656,20267.0
2021-05-17 10:25:00,61.71,61.82,61.59,61.59,53903.0,51.2739,51.3653,51.1742,51.1742,53903.0
2021-05-17 10:30:00,61.6,61.67,61.54,61.55,28447.0,51.1825,51.2407,51.1327,51.141,28447.0
2021-05-17 10:35:00,61.55,61.91,61.55,61.89,40643.0,51.141,51.4401,51.141,51.4235,40643.0
2021-05-17 10:40:00,61.9,61.94,61.86,61.91,29938.0,51.4318,51.465,51.3986,51.4401,29938.0
2021-05-17 10:45:00,61.92,61.96,61.86,61.96,28194.0,51.4484,51.4816,51.3986,51.4816,28194.0
2021-05-17 10:50:00,61.97,61.99,61.86,61.89,29002.0,51.49,51.5066,51.3986,51.4235,29002.0
2021-05-17 10:55:00,61.9,61.95,61.79,61.8,70038.0,51.4318,51.4733,51.3404,51.3487,70038.0
2021-05-17 11:00:00,61.79,61.81,61.65,61.67,68510.0,51.3404,51.357,51.2241,51.2407,68510.0
2021-05-17 11:05:00,61.67,61.72,61.63,61.69,23616.0,51.2407,51.2822,51.2075,51.2573,23616.0
2021-05-17 11:10:00,61.68,61.78,61.61,61.77,24002.0,51.249,51.3321,51.1908,51.3238,24002.0
2021-05-17 11:15:00,61.77,61.81,61.69,61.7,19974.0,51.3238,51.357,51.2573,51.2656,19974.0
2021-05-17 11:20:00,61.72,61.79,61.71,61.72,20383.0,51.2822,51.3404,51.2739,51.2822,20383.0
2021-05-17 11:25:00,61.71,61.79,61.67,61.75,25039.0,51.2739,51.3404,51.2407,51.3072,25039.0
2021-05-17 11:30:00,61.74,61.78,61.67,61.76,19540.0,51.2989,51.3321,51.2407,51.3155,19540.0
2021-05-17 11:35:00,61.79,61.89,61.78,61.86,14756.0,51.3404,51.4235,51.3321,51.3986,14756.0
2021-05-17 11:40:00,61.87,61.92,61.85,61.9,18738.0,51.4069,51.4484,51.3902,51.4318,18738.0
2021-05-17 11:45:00,61.89,61.95,61.85,61.87,25588.0,51.4235,51.4733,51.3902,51.4069,25588.0
2021-05-17 11:50:00,61.86,61.88,61.78,61.87,33864.0,51.3986,51.4152,51.3321,51.4069,33864.0
2021-05-17 11:55:00,61.87,61.87,61.8,61.85,17941.0,51.4069,51.4069,51.3487,51.3902,17941.0
2021-05-17 12:00:00,61.84,61.9,61.79,61.89,26900.0,51.3819,51.4318,51.3404,51.4235,26900.0
2021-05-17 12:05:00,61.89,61.93,61.88,61.91,18515.0,51.4235,51.4567,51.4152,51.4401,18515.0
2021-05-17 12:10:00,61.91,61.98,61.91,61.94,35057.0,51.4401,51.4983,51.4401,51.465,35057.0
2021-05-17 12:15:00,61.93,62.06,61.92,62.02,30141.0,51.4567,51.5647,51.4484,51.5315,30141.0
2021-05-17 12:20:00,62.03,62.06,62.02,62.05,14764.0,51.5398,51.5647,51.5315,51.5564,14764.0
2021-05-17 12:25:00,62.06,62.13,62.04,62.12,19099.0,51.5647,51.6229,51.5481,51.6146,19099.0
2021-05-17 12:30:00,62.13,62.17,62.11,62.17,25292.0,51.6229,51.6561,51.6063,51.6561,25292.0
2021-05-17 12:35:00,62.18,62.2,62.12,62.12,25779.0,51.6644,51.6811,51.6146,51.6146,25779.0
2021-05-17 12:40:00,62.13,62.15,62.07,62.08,15834.0,51.6229,51.6395,51.573,51.5814,15834.0
2021-05-17 12:45:00,62.08,62.09,62.05,62.07,15918.0,51.5814,51.5897,51.5564,51.573,15918.0
2021-05-17 12:50:00,62.07,62.1,62.0,62.0,18495.0,51.573,51.598,51.5149,51.5149,18495.0
2021-05-17 12:55:00,61.99,62.0,61.92,61.95,49198.0,51.5066,51.5149,51.4484,51.4733,49198.0
2021-05-17 13:00:00,61.96,62.0,61.95,61.99,27713.0,51.4816,51.5149,51.4733,51.5066,27713.0
2021-05-17 13:05:00,61.98,62.02,61.95,61.95,29709.0,51.4983,51.5315,51.4733,51.4733,29709.0
2021-05-17 13:10:00,61.96,62.0,61.94,61.98,16159.0,51.4816,51.5149,51.465,51.4983,16159.0
2021-05-17 13:15:00,61.98,61.99,61.86,61.89,21407.0,51.4983,51.5066,51.3986,51.4235,21407.0
2021-05-17 13:20:00,61.89,61.93,61.85,61.92,14891.0,51.4235,51.4567,51.3902,51.4484,14891.0
2021-05-17 13:25:00,61.92,61.97,61.89,61.95,12374.0,51.4484,51.49,51.4235,51.4733,12374.0
2021-05-17 13:30:00,61.95,61.96,61.88,61.9,17198.0,51.4733,51.4816,51.4152,51.4318,17198.0
2021-05-17 13:35:00,61.91,61.95,61.89,61.93,19634.0,51.4401,51.4733,51.4235,51.4567,19634.0
2021-05-17 13:40:00,61.93,61.94,61.83,61.9,40990.0,51.4567,51.465,51.3736,51.4318,40990.0
2021-05-17 13:45:00,61.9,62.04,61.9,62.01,24636.0,51.4318,51.5481,51.4318,51.5232,24636.0
2021-05-17 13:50:00,62.01,62.03,61.98,62.01,18495.0,51.5232,51.5398,51.4983,51.5232,18495.0
2021-05-17 13:55:00,62.01,62.05,61.98,62.05,22426.0,51.5232,51.5564,51.4983,51.5564,22426.0
2021-05-17 14:00:00,62.04,62.08,62.0,62.08,49026.0,51.5481,51.5814,51.5149,51.5814,49026.0
2021-05-17 14:05:00,62.08,62.16,62.02,62.16,191845.0,51.5814,51.6478,51.5315,51.6478,191845.0
2021-05-17 14:10:00,62.16,62.25,62.13,62.23,87331.0,51.6478,51.7226,51.6229,51.706,87331.0
2021-05-17 14:15:00,62.24,62.26,62.21,62.25,66296.0,51.7143,51.7309,51.6894,51.7226,66296.0
2021-05-17 14:20:00,62.24,62.3,62.18,62.2,55212.0,51.7143,51.7641,51.6644,51.6811,55212.0
2021-05-17 14:25:00,62.19,62.3,62.19,62.28,69566.0,51.6728,51.7641,51.6728,51.7475,69566.0
2021-05-17 14:30:00,62.27,62.3,62.23,62.24,50447.0,51.7392,51.7641,51.706,51.7143,50447.0
2021-05-17 14:35:00,62.24,62.26,62.18,62.18,47449.0,51.7143,51.7309,51.6644,51.6644,47449.0
2021-05-17 14:40:00,62.19,62.22,62.15,62.19,27339.0,51.6728,51.6977,51.6395,51.6728,27339.0
2021-05-17 14:45:00,62.19,62.21,62.17,62.19,37497.0,51.6728,51.6894,51.6561,51.6728,37497.0
2021-05-17 14:50:00,62.2,62.32,62.2,62.32,48810.0,51.6811,51.7808,51.6811,51.7808,48810.0
2021-05-17 14:55:00,62.31,62.35,62.3,62.34,35987.0,51.7725,51.8057,51.7641,51.7974,35987.0
2021-05-17 15:00:00,62.34,62.35,62.28,62.33,69537.0,51.7974,51.8057,51.7475,51.7891,69537.0
2021-05-17 15:05:00,62.33,62.42,62.33,62.39,50036.0,51.7891,51.8639,51.7891,51.8389,50036.0
2021-05-17 15:10:00,62.39,62.4,62.32,62.36,54538.0,51.8389,51.8472,51.7808,51.814,54538.0
2021-05-17 15:15:00,62.36,62.38,62.23,62.26,63904.0,51.814,51.8306,51.706,51.7309,63904.0
2021-05-17 15:20:00,62.27,62.32,62.25,62.3,31591.0,51.7392,51.7808,51.7226,51.7641,31591.0
2021-05-17 15:25:00,62.3,62.33,62.26,62.28,35875.0,51.7641,51.7891,51.7309,51.7475,35875.0
2021-05-17 15:30:00,62.28,62.28,62.19,62.25,70955.0,51.7475,51.7475,51.6728,51.7226,70955.0
2021-05-17 15:35:00,62.25,62.25,62.14,62.18,48422.0,51.7226,51.7226,51.6312,51.6644,48422.0
2021-05-17 15:40:00,62.18,62.24,62.12,62.21,48236.0,51.6644,51.7143,51.6146,51.6894,48236.0
2021-05-17 15:45:00,62.21,62.28,62.2,62.23,48403.0,51.6894,51.7475,51.6811,51.706,48403.0
2021-05-17 15:50:00,62.22,62.27,62.19,62.23,111911.0,51.6977,51.7392,51.6728,51.706,111911.0
2021-05-17 15:55:00,62.23,62.27,62.18,62.23,140607.0,51.706,51.7392,51.6644,51.706,140607.0
2021-05-18 09:30:00,62.18,62.47,61.9,61.9,104247.0,51.6644,51.9054,51.4318,51.4318,104247.0
2021-05-18 09:35:00,61.87,62.15,61.87,62.09,64626.0,51.4069,51.6395,51.4069,51.5897,64626.0
2021-05-18 09:40:00,62.08,62.22,61.97,62.2,74042.0,51.5814,51.6977,51.49,51.6811,74042.0
2021-05-18 09:45:00,62.22,62.25,61.9,61.98,77278.0,51.6977,51.7226,51.4318,51.4983,77278.0
2021-05-18 09:50:00,62.0,62.22,61.94,62.21,39540.0,51.5149,51.6977,51.465,51.6894,39540.0
2021-05-18 09:55:00,62.2,62.27,62.07,62.07,77872.0,51.6811,51.7392,51.573,51.573,77872.0
2021-05-18 10:00:00,62.07,62.08,61.87,62.02,77209.0,51.573,51.5814,51.4069,51.5315,77209.0
2021-05-18 10:05:00,62.01,62.13,61.99,62.1,30096.0,51.5232,51.6229,51.5066,51.598,30096.0
2021-05-18 10:10:00,62.09,62.09,61.93,61.96,50373.0,51.5897,51.5897,51.4567,51.4816,50373.0
2021-05-18 10:15:00,61.96,61.97,61.76,61.77,110435.0,51.4816,51.49,51.3155,51.3238,110435.0
2021-05-18 10:20:00,61.78,61.92,61.78,61.9,64447.0,51.3321,51.4484,51.3321,51.4318,64447.0
2021-05-18 10:25:00,61.91,61.91,61.77,61.79,77695.0,51.4401,51.4401,51.3238,51.3404,77695.0
2021-05-18 10:30:00,61.79,61.87,61.77,61.83,79572.0,51.3404,51.4069,51.3238,51.3736,79572.0
2021-05-18 10:35:00,61.82,61.9,61.79,61.8,47132.0,51.3653,51.4318,51.3404,51.3487,47132.0
2021-05-18 10:40:00,61.8,61.9,61.78,61.81,33421.0,51.3487,51.4318,51.3321,51.357,33421.0
2021-05-18 10:45:00,61.8,61.88,61.76,61.84,37933.0,51.3487,51.4152,51.3155,51.3819,37933.0
2021-05-18 10:50:00,61.84,61.89,61.7,61.73,50339.0,51.3819,51.4235,51.2656,51.2905,50339.0
2021-05-18 10:55:00,61.73,61.78,61.68,61.75,31780.0,51.2905,51.3321,51.249,51.3072,31780.0
2021-05-18 11:00:00,61.74,61.74,61.57,61.57,46433.0,51.2989,51.2989,51.1576,51.1576,46433.0
2021-05-18 11:05:00,61.56,61.64,61.53,61.62,48162.0,51.1493,51.2158,51.1244,51.1991,48162.0
2021-05-18 11:10:00,61.62,61.72,61.59,61.6,33057.0,51.1991,51.2822,51.1742,51.1825,33057.0
2021-05-18 11:15:00,61.6,61.62,61.55,61.57,55739.0,51.1825,51.1991,51.141,51.1576,55739.0
2021-05-18 11:20:00,61.56,61.6,61.53,61.57,69784.0,51.1493,51.1825,51.1244,51.1576,69784.0
2021-05-18 11:25:00,61.58,61.65,61.55,61.55,45671.0,51.1659,51.2241,51.141,51.141,45671.0
2021-05-18 11:30:00,61.55,61.59,61.52,61.59,39056.0,51.141,51.1742,51.1161,51.1742,39056.0
2021-05-18 11:35:00,61.59,61.7,61.58,61.69,24891.0,51.1742,51.2656,51.1659,51.2573,24891.0
2021-05-18 11:40:00,61.7,61.7,61.59,61.62,21134.0,51.2656,51.2656,51.1742,51.1991,21134.0
2021-05-18 11:45:00,61.63,61.72,61.63,61.69,18373.0,51.2075,51.2822,51.2075,51.2573,18373.0
2021-05-18 11:50:00,61.69,61.7,61.58,61.62,29169.0,51.2573,51.2656,51.1659,51.1991,29169.0
2021-05-18 11:55:00,61.61,61.62,61.54,61.55,32588.0,51.1908,51.1991,51.1327,51.141,32588.0
2021-05-18 12:00:00,61.55,61.57,61.5,61.54,40488.0,51.141,51.1576,51.0994,51.1327,40488.0
2021-05-18 12:05:00,61.54,61.55,61.48,61.5,25005.0,51.1327,51.141,51.0828,51.0994,25005.0
2021-05-18 12:10:00,61.49,61.53,61.45,61.46,26104.0,51.0911,51.1244,51.0579,51.0662,26104.0
2021-05-18 12:15:00,61.46,61.46,61.43,61.45,31204.0,51.0662,51.0662,51.0413,51.0579,31204.0
2021-05-18 12:20:00,61.46,61.52,61.44,61.52,40972.0,51.0662,51.1161,51.0496,51.1161,40972.0
2021-05-18 12:25:00,61.52,61.56,61.48,61.51,32196.0,51.1161,51.1493,51.0828,51.1077,32196.0
2021-05-18 12:30:00,61.51,61.52,61.45,61.49,33089.0,51.1077,51.1161,51.0579,51.0911,33089.0
2021-05-18 12:35:00,61.5,61.54,61.46,61.47,22376.0,51.0994,51.1327,51.0662,51.0745,22376.0
2021-05-18 12:40:00,61.47,61.5,61.44,61.45,32063.0,51.0745,51.0994,51.0496,51.0579,32063.0
2021-05-18 12:45:00,61.44,61.46,61.42,61.45,39489.0,51.0496,51.0662,51.033,51.0579,39489.0
2021-05-18 12:50:00,61.45,61.53,61.44,61.52,62075.0,51.0579,51.1244,51.0496,51.1161,62075.0
2021-05-18 12:55:00,61.52,61.52,61.45,61.47,50572.0,51.1161,51.1161,51.0579,51.0745,50572.0
2021-05-18 13:00:00,61.48,61.54,61.47,61.54,22153.0,51.0828,51.1327,51.0745,51.1327,22153.0
2021-05-18 13:05:00,61.53,61.57,61.49,61.52,38440.0,51.1244,51.1576,51.0911,51.1161,38440.0
2021-05-18 13:10:00,61.51,61.54,61.43,61.43,45614.0,51.1077,51.1327,51.0413,51.0413,45614.0
2021-05-18 13:15:00,61.43,61.45,61.4,61.43,21243.0,51.0413,51.0579,51.0164,51.0413,21243.0
2021-05-18 13:20:00,61.44,61.46,61.43,61.46,16927.0,51.0496,51.0662,51.0413,51.0662,16927.0
2021-05-18 13:25:00,61.46,61.49,61.46,61.47,25346.0,51.0662,51.0911,51.0662,51.0745,25346.0
2021-05-18 13:30:00,61.47,61.47,61.39,61.43,28092.0,51.0745,51.0745,51.008,51.0413,28092.0
2021-05-18 13:35:00,61.43,61.45,61.38,61.44,28868.0,51.0413,51.0579,50.9997,51.0496,28868.0
2021-05-18 13:40:00,61.45,61.46,61.42,61.43,21674.0,51.0579,51.0662,51.033,51.0413,21674.0
2021-05-18 13:45:00,61.43,61.51,61.42,61.47,33609.0,51.0413,51.1077,51.033,51.0745,33609.0
2021-05-18 13:50:00,61.47,61.52,61.47,61.5,16110.0,51.0745,51.1161,51.0745,51.0994,16110.0
2021-05-18 13:55:00,61.49,61.55,61.43,61.43,33750.0,51.0911,51.141,51.0413,51.0413,33750.0
2021-05-18 14:00:00,61.43,61.43,61.36,61.39,37538.0,51.0413,51.0413,50.9831,51.008,37538.0
2021-05-18 14:05:00,61.39,61.43,61.39,61.41,46675.0,51.008,51.0413,51.008,51.0247,46675.0
2021-05-18 14:10:00,61.41,61.41,61.36,61.36,26902.0,51.0247,51.0247,50.9831,50.9831,26902.0
2021-05-18 14:15:00,61.36,61.42,61.34,61.4,39936.0,50.9831,51.033,50.9665,51.0164,39936.0
2021-05-18 14:20:00,61.4,61.42,61.34,61.35,88856.0,51.0164,51.033,50.9665,50.9748,88856.0
2021-05-18 14:25:00,61.34,61.35,61.28,61.29,29677.0,50.9665,50.9748,50.9166,50.925,29677.0
2021-05-18 14:30:00,61.3,61.3,61.22,61.25,51562.0,50.9333,50.9333,50.8668,50.8917,51562.0
2021-05-18 14:35:00,61.25,61.29,61.2,61.23,35943.0,50.8917,50.925,50.8502,50.8751,35943.0
2021-05-18 14:40:00,61.23,61.29,61.15,61.18,78291.0,50.8751,50.925,50.8086,50.8336,78291.0
2021-05-18 14:45:00,61.18,61.2,61.1,61.14,45972.0,50.8336,50.8502,50.7671,50.8003,45972.0
2021-05-18 14:50:00,61.14,61.24,61.12,61.24,21304.0,50.8003,50.8834,50.7837,50.8834,21304.0
2021-05-18 14:55:00,61.23,61.34,61.2,61.3,65398.0,50.8751,50.9665,50.8502,50.9333,65398.0
2021-05-18 15:00:00,61.3,61.37,61.26,61.37,38078.0,50.9333,50.9914,50.9,50.9914,38078.0
2021-05-18 15:05:00,61.37,61.38,61.34,61.35,55765.0,50.9914,50.9997,50.9665,50.9748,55765.0
2021-05-18 15:10:00,61.34,61.36,61.27,61.28,46404.0,50.9665,50.9831,50.9083,50.9166,46404.0
2021-05-18 15:15:00,61.28,61.36,61.25,61.34,52642.0,50.9166,50.9831,50.8917,50.9665,52642.0
2021-05-18 15:20:00,61.33,61.34,61.28,61.29,54988.0,50.9582,50.9665,50.9166,50.925,54988.0
2021-05-18 15:25:00,61.29,61.3,61.25,61.28,46296.0,50.925,50.9333,50.8917,50.9166,46296.0
2021-05-18 15:30:00,61.28,61.32,61.25,61.3,72515.0,50.9166,50.9499,50.8917,50.9333,72515.0
2021-05-18 15:35:00,61.31,61.35,61.26,61.32,82359.0,50.9416,50.9748,50.9,50.9499,82359.0
2021-05-18 15:40:00,61.32,61.38,61.3,61.37,84947.0,50.9499,50.9997,50.9333,50.9914,84947.0
2021-05-18 15:45:00,61.38,61.39,61.16,61.21,122642.0,50.9997,51.008,50.8169,50.8585,122642.0
2021-05-18 15:50:00,61.22,61.22,61.0,61.02,211756.0,50.8668,50.8668,50.684,50.7006,211756.0
2021-05-18 15:55:00,61.02,61.09,60.81,60.85,536346.0,50.7006,50.7588,50.5261,50.5594,536346.0
2021-05-19 09:30:00,60.2,60.28,59.84,60.27,174198.0,50.0193,50.0858,49.7202,50.0775,174198.0
2021-05-19 09:35:00,60.28,60.31,59.74,59.8,106616.0,50.0858,50.1107,49.6371,49.6869,106616.0
2021-05-19 09:40:00,59.8,59.96,59.7,59.78,109192.0,49.6869,49.8199,49.6038,49.6703,109192.0
2021-05-19 09:45:00,59.78,59.82,59.6,59.62,82650.0,49.6703,49.7036,49.5208,49.5374,82650.0
2021-05-19 09:50:00,59.62,59.65,59.49,59.61,96975.0,49.5374,49.5623,49.4294,49.5291,96975.0
2021-05-19 09:55:00,59.58,59.68,59.48,59.56,106151.0,49.5041,49.5872,49.4211,49.4875,106151.0
2021-05-19 10:00:00,59.56,59.65,59.37,59.4,102933.0,49.4875,49.5623,49.3297,49.3546,102933.0
2021-05-19 10:05:00,59.4,59.47,59.23,59.28,68317.0,49.3546,49.4127,49.2133,49.2549,68317.0
2021-05-19 10:10:00,59.27,59.37,59.19,59.36,75141.0,49.2466,49.3297,49.1801,49.3213,75141.0
2021-05-19 10:15:00,59.36,59.54,59.24,59.53,68283.0,49.3213,49.4709,49.2216,49.4626,68283.0
2021-05-19 10:20:00,59.52,59.57,59.37,59.38,47960.0,49.4543,49.4958,49.3297,49.338,47960.0
2021-05-19 10:25:00,59.37,59.51,59.34,59.51,49319.0,49.3297,49.446,49.3047,49.446,49319.0
2021-05-19 10:30:00,59.5,59.5,59.34,59.47,55604.0,49.4377,49.4377,49.3047,49.4127,55604.0
2021-05-19 10:35:00,59.47,59.55,59.26,59.28,77077.0,49.4127,49.4792,49.2383,49.2549,77077.0
2021-05-19 10:40:00,59.26,59.33,59.13,59.31,72552.0,49.2383,49.2964,49.1302,49.2798,72552.0
2021-05-19 10:45:00,59.32,59.34,59.15,59.21,74051.0,49.2881,49.3047,49.1469,49.1967,74051.0
2021-05-19 10:50:00,59.21,59.37,59.18,59.33,79521.0,49.1967,49.3297,49.1718,49.2964,79521.0
2021-05-19 10:55:00,59.33,59.39,59.27,59.35,92013.0,49.2964,49.3463,49.2466,49.313,92013.0
2021-05-19 11:00:00,59.34,59.36,59.22,59.23,134097.0,49.3047,49.3213,49.205,49.2133,134097.0
2021-05-19 11:05:00,59.24,59.37,59.16,59.34,176994.0,49.2216,49.3297,49.1552,49.3047,176994.0
2021-05-19 11:10:00,59.34,59.46,59.29,59.39,81143.0,49.3047,49.4044,49.2632,49.3463,81143.0
2021-05-19 11:15:00,59.39,59.47,59.34,59.39,64770.0,49.3463,49.4127,49.3047,49.3463,64770.0
2021-05-19 11:20:00,59.4,59.57,59.39,59.55,109424.0,49.3546,49.4958,49.3463,49.4792,109424.0
2021-05-19 11:25:00,59.54,59.61,59.48,59.61,67895.0,49.4709,49.5291,49.4211,49.5291,67895.0
2021-05-19 11:30:00,59.61,59.63,59.52,59.53,92239.0,49.5291,49.5457,49.4543,49.4626,92239.0
2021-05-19 11:35:00,59.53,59.56,59.46,59.46,45242.0,49.4626,49.4875,49.4044,49.4044,45242.0
2021-05-19 11:40:00,59.46,59.52,59.41,59.52,36084.0,49.4044,49.4543,49.3629,49.4543,36084.0
2021-05-19 11:45:00,59.51,59.63,59.5,59.61,53168.0,49.446,49.5457,49.4377,49.5291,53168.0
2021-05-19 11:50:00,59.62,59.69,59.59,59.67,62213.0,49.5374,49.5955,49.5124,49.5789,62213.0
2021-05-19 11:55:00,59.67,59.73,59.58,59.64,104314.0,49.5789,49.6288,49.5041,49.554,104314.0
2021-05-19 12:00:00,59.63,59.65,59.55,59.63,40962.0,49.5457,49.5623,49.4792,49.5457,40962.0
2021-05-19 12:05:00,59.63,59.66,59.58,59.65,55920.0,49.5457,49.5706,49.5041,49.5623,55920.0
2021-05-19 12:10:00,59.65,59.68,59.61,59.65,159382.0,49.5623,49.5872,49.5291,49.5623,159382.0
2021-05-19 12:15:00,59.65,59.75,59.62,59.73,44732.0,49.5623,49.6454,49.5374,49.6288,44732.0
2021-05-19 12:20:00,59.74,59.75,59.67,59.73,41383.0,49.6371,49.6454,49.5789,49.6288,41383.0
2021-05-19 12:25:00,59.73,59.73,59.63,59.65,34957.0,49.6288,49.6288,49.5457,49.5623,34957.0
2021-05-19 12:30:00,59.66,59.69,59.63,59.67,23318.0,49.5706,49.5955,49.5457,49.5789,23318.0
2021-05-19 12:35:00,59.68,59.74,59.63,59.74,32043.0,49.5872,49.6371,49.5457,49.6371,32043.0
2021-05-19 12:40:00,59.74,59.83,59.72,59.75,51073.0,49.6371,49.7119,49.6205,49.6454,51073.0
2021-05-19 12:45:00,59.76,59.79,59.72,59.75,48604.0,49.6537,49.6786,49.6205,49.6454,48604.0
2021-05-19 12:50:00,59.75,59.82,59.74,59.77,68096.0,49.6454,49.7036,49.6371,49.662,68096.0
2021-05-19 12:55:00,59.78,59.82,59.77,59.8,46169.0,49.6703,49.7036,49.662,49.6869,46169.0
2021-05-19 13:00:00,59.8,59.89,59.78,59.89,76341.0,49.6869,49.7617,49.6703,49.7617,76341.0
2021-05-19 13:05:00,59.89,60.01,59.87,59.95,116529.0,49.7617,49.8614,49.7451,49.8116,116529.0
2021-05-19 13:10:00,59.96,60.0,59.91,59.92,42641.0,49.8199,49.8531,49.7783,49.7866,42641.0
2021-05-19 13:15:00,59.92,60.04,59.91,60.02,121184.0,49.7866,49.8863,49.7783,49.8697,121184.0
2021-05-19 13:20:00,60.02,60.03,59.9,59.9,36915.0,49.8697,49.878,49.77,49.77,36915.0
2021-05-19 13:25:00,59.89,59.9,59.84,59.86,38522.0,49.7617,49.77,49.7202,49.7368,38522.0
2021-05-19 13:30:00,59.86,59.87,59.81,59.85,74161.0,49.7368,49.7451,49.6952,49.7285,74161.0
2021-05-19 13:35:00,59.86,59.87,59.77,59.85,44737.0,49.7368,49.7451,49.662,49.7285,44737.0
2021-05-19 13:40:00,59.85,59.89,59.82,59.86,36943.0,49.7285,49.7617,49.7036,49.7368,36943.0
2021-05-19 13:45:00,59.85,59.9,59.81,59.9,30290.0,49.7285,49.77,49.6952,49.77,30290.0
2021-05-19 13:50:00,59.9,59.94,59.86,59.94,24437.0,49.77,49.8033,49.7368,49.8033,24437.0
2021-05-19 13:55:00,59.94,59.95,59.86,59.87,59244.0,49.8033,49.8116,49.7368,49.7451,59244.0
2021-05-19 14:00:00,59.86,59.96,59.64,59.66,66852.0,49.7368,49.8199,49.554,49.5706,66852.0
2021-05-19 14:05:00,59.66,59.7,59.53,59.67,52216.0,49.5706,49.6038,49.4626,49.5789,52216.0
2021-05-19 14:10:00,59.65,59.68,59.53,59.54,85834.0,49.5623,49.5872,49.4626,49.4709,85834.0
2021-05-19 14:15:00,59.54,59.55,59.43,59.52,42639.0,49.4709,49.4792,49.3795,49.4543,42639.0
2021-05-19 14:20:00,59.53,59.84,59.52,59.81,99352.0,49.4626,49.7202,49.4543,49.6952,99352.0
2021-05-19 14:25:00,59.8,59.81,59.72,59.78,69131.0,49.6869,49.6952,49.6205,49.6703,69131.0
2021-05-19 14:30:00,59.79,59.89,59.7,59.72,76236.0,49.6786,49.7617,49.6038,49.6205,76236.0
2021-05-19 14:35:00,59.73,59.78,59.58,59.6,50863.0,49.6288,49.6703,49.5041,49.5208,50863.0
2021-05-19 14:40:00,59.6,59.63,59.52,59.56,54895.0,49.5208,49.5457,49.4543,49.4875,54895.0
2021-05-19 14:45:00,59.57,59.63,59.49,59.56,42921.0,49.4958,49.5457,49.4294,49.4875,42921.0
2021-05-19 14:50:00,59.56,59.57,59.47,59.5,48274.0,49.4875,49.4958,49.4127,49.4377,48274.0
2021-05-19 14:55:00,59.51,59.59,59.44,59.45,47582.0,49.446,49.5124,49.3878,49.3961,47582.0
2021-05-19 15:00:00,59.44,59.51,59.41,59.51,36819.0,49.3878,49.446,49.3629,49.446,36819.0
2021-05-19 15:05:00,59.52,59.66,59.51,59.65,48144.0,49.4543,49.5706,49.446,49.5623,48144.0
2021-05-19 15:10:00,59.64,59.73,59.62,59.65,48956.0,49.554,49.6288,49.5374,49.5623,48956.0
2021-05-19 15:15:00,59.66,59.71,59.64,59.7,63529.0,49.5706,49.6122,49.554,49.6038,63529.0
2021-05-19 15:20:00,59.7,59.84,59.66,59.79,98804.0,49.6038,49.7202,49.5706,49.6786,98804.0
2021-05-19 15:25:00,59.8,59.88,59.76,59.84,48807.0,49.6869,49.7534,49.6537,49.7202,48807.0
2021-05-19 15:30:00,59.84,59.84,59.65,59.71,54720.0,49.7202,49.7202,49.5623,49.6122,54720.0
2021-05-19 15:35:00,59.73,59.79,59.7,59.77,81777.0,49.6288,49.6786,49.6038,49.662,81777.0
2021-05-19 15:40:00,59.77,59.86,59.76,59.8,112639.0,49.662,49.7368,49.6537,49.6869,112639.0
2021-05-19 15:45:00,59.79,59.79,59.62,59.71,132991.0,49.6786,49.6786,49.5374,49.6122,132991.0
2021-05-19 15:50:00,59.72,59.94,59.7,59.93,374705.0,49.6205,49.8033,49.6038,49.7949,374705.0
2021-05-19 15:55:00,59.92,60.08,59.91,60.06,407729.0,49.7866,49.9196,49.7783,49.903,407729.0
2021-05-20 09:30:00,59.98,60.18,59.89,59.94,123413.0,49.8365,50.0027,49.7617,49.8033,123413.0
2021-05-20 09:35:00,59.94,59.94,59.5,59.54,110819.0,49.8033,49.8033,49.4377,49.4709,110819.0
2021-05-20 09:40:00,59.52,59.59,59.37,59.41,93621.0,49.4543,49.5124,49.3297,49.3629,93621.0
2021-05-20 09:45:00,59.42,59.66,59.41,59.57,67590.0,49.3712,49.5706,49.3629,49.4958,67590.0
2021-05-20 09:50:00,59.56,59.59,59.3,59.32,58182.0,49.4875,49.5124,49.2715,49.2881,58182.0
2021-05-20 09:55:00,59.33,59.53,59.32,59.51,50093.0,49.2964,49.4626,49.2881,49.446,50093.0
2021-05-20 10:00:00,59.51,59.55,59.11,59.43,395527.0,49.446,49.4792,49.1136,49.3795,395527.0
2021-05-20 10:05:00,59.43,59.48,59.28,59.35,44488.0,49.3795,49.4211,49.2549,49.313,44488.0
2021-05-20 10:10:00,59.34,59.48,59.34,59.46,36769.0,49.3047,49.4211,49.3047,49.4044,36769.0
2021-05-20 10:15:00,59.45,59.58,59.39,59.58,42609.0,49.3961,49.5041,49.3463,49.5041,42609.0
2021-05-20 10:20:00,59.58,59.62,59.52,59.6,64634.0,49.5041,49.5374,49.4543,49.5208,64634.0
2021-05-20 10:25:00,59.61,59.63,59.54,59.56,48944.0,49.5291,49.5457,49.4709,49.4875,48944.0
2021-05-20 10:30:00,59.57,59.6,59.53,59.58,44216.0,49.4958,49.5208,49.4626,49.5041,44216.0
2021-05-20 10:35:00,59.59,59.59,59.53,59.57,49314.0,49.5124,49.5124,49.4626,49.4958,49314.0
2021-05-20 10:40:00,59.57,59.7,59.56,59.7,76823.0,49.4958,49.6038,49.4875,49.6038,76823.0
2021-05-20 10:45:00,59.71,59.81,59.7,59.72,56541.0,49.6122,49.6952,49.6038,49.6205,56541.0
2021-05-20 10:50:00,59.71,59.81,59.7,59.72,38128.0,49.6122,49.6952,49.6038,49.6205,38128.0
2021-05-20 10:55:00,59.73,59.76,59.68,59.71,25187.0,49.6288,49.6537,49.5872,49.6122,25187.0
2021-05-20 11:00:00,59.71,59.78,59.65,59.73,26342.0,49.6122,49.6703,49.5623,49.6288,26342.0
2021-05-20 11:05:00,59.74,59.77,59.7,59.7,35697.0,49.6371,49.662,49.6038,49.6038,35697.0
2021-05-20 11:10:00,59.7,59.74,59.67,59.68,61826.0,49.6038,49.6371,49.5789,49.5872,61826.0
2021-05-20 11:15:00,59.69,59.71,59.63,59.66,81219.0,49.5955,49.6122,49.5457,49.5706,81219.0
2021-05-20 11:20:00,59.65,59.69,59.62,59.63,39426.0,49.5623,49.5955,49.5374,49.5457,39426.0
2021-05-20 11:25:00,59.63,59.67,59.62,59.64,59415.0,49.5457,49.5789,49.5374,49.554,59415.0
2021-05-20 11:30:00,59.63,59.79,59.63,59.79,122066.0,49.5457,49.6786,49.5457,49.6786,122066.0
2021-05-20 11:35:00,59.79,59.88,59.76,59.84,83947.0,49.6786,49.7534,49.6537,49.7202,83947.0
2021-05-20 11:40:00,59.85,59.85,59.72,59.77,55028.0,49.7285,49.7285,49.6205,49.662,55028.0
2021-05-20 11:45:00,59.78,59.85,59.77,59.84,39700.0,49.6703,49.7285,49.662,49.7202,39700.0
2021-05-20 11:50:00,59.84,59.84,59.76,59.76,38615.0,49.7202,49.7202,49.6537,49.6537,38615.0
2021-05-20 11:55:00,59.76,59.86,59.76,59.8,30935.0,49.6537,49.7368,49.6537,49.6869,30935.0
2021-05-20 12:00:00,59.8,59.8,59.71,59.75,43189.0,49.6869,49.6869,49.6122,49.6454,43189.0
2021-05-20 12:05:00,59.75,59.81,59.72,59.79,23013.0,49.6454,49.6952,49.6205,49.6786,23013.0
2021-05-20 12:10:00,59.79,59.82,59.74,59.75,30356.0,49.6786,49.7036,49.6371,49.6454,30356.0
2021-05-20 12:15:00,59.76,59.77,59.6,59.63,40887.0,49.6537,49.662,49.5208,49.5457,40887.0
2021-05-20 12:20:00,59.63,59.63,59.54,59.57,66776.0,49.5457,49.5457,49.4709,49.4958,66776.0
2021-05-20 12:25:00,59.58,59.6,59.51,59.52,18734.0,49.5041,49.5208,49.446,49.4543,18734.0
2021-05-20 12:30:00,59.53,59.56,59.51,59.52,20823.0,49.4626,49.4875,49.446,49.4543,20823.0
2021-05-20 12:35:00,59.51,59.53,59.37,59.42,42734.0,49.446,49.4626,49.3297,49.3712,42734.0
2021-05-20 12:40:00,59.4,59.44,59.32,59.34,56793.0,49.3546,49.3878,49.2881,49.3047,56793.0
2021-05-20 12:45:00,59.35,59.42,59.34,59.4,22354.0,49.313,49.3712,49.3047,49.3546,22354.0
2021-05-20 12:50:00,59.4,59.46,59.38,59.44,35536.0,49.3546,49.4044,49.338,49.3878,35536.0
2021-05-20 12:55:00,59.43,59.48,59.42,59.46,27769.0,49.3795,49.4211,49.3712,49.4044,27769.0
2021-05-20 13:00:00,59.45,59.51,59.42,59.49,12724.0,49.3961,49.446,49.3712,49.4294,12724.0
2021-05-20 13:05:00,59.5,59.56,59.5,59.55,21601.0,49.4377,49.4875,49.4377,49.4792,21601.0
2021-05-20 13:10:00,59.57,59.63,59.56,59.61,15309.0,49.4958,49.5457,49.4875,49.5291,15309.0
2021-05-20 13:15:00,59.61,59.64,59.6,59.63,17195.0,49.5291,49.554,49.5208,49.5457,17195.0
2021-05-20 13:20:00,59.63,59.65,59.6,59.64,15916.0,49.5457,49.5623,49.5208,49.554,15916.0
2021-05-20 13:25:00,59.63,59.65,59.57,59.6,40304.0,49.5457,49.5623,49.4958,49.5208,40304.0
2021-05-20 13:30:00,59.6,59.64,59.57,59.6,29210.0,49.5208,49.554,49.4958,49.5208,29210.0
2021-05-20 13:35:00,59.61,59.62,59.57,59.6,50908.0,49.5291,49.5374,49.4958,49.5208,50908.0
2021-05-20 13:40:00,59.6,59.64,59.58,59.6,28222.0,49.5208,49.554,49.5041,49.5208,28222.0
2021-05-20 13:45:00,59.61,59.65,59.59,59.65,28493.0,49.5291,49.5623,49.5124,49.5623,28493.0
2021-05-20 13:50:00,59.67,59.67,59.51,59.57,33557.0,49.5789,49.5789,49.446,49.4958,33557.0
2021-05-20 13:55:00,59.56,59.63,59.5,59.62,28702.0,49.4875,49.5457,49.4377,49.5374,28702.0
2021-05-20 14:00:00,59.63,59.67,59.61,59.63,34429.0,49.5457,49.5789,49.5291,49.5457,34429.0
2021-05-20 14:05:00,59.63,59.75,59.63,59.72,51161.0,49.5457,49.6454,49.5457,49.6205,51161.0
2021-05-20 14:10:00,59.72,59.77,59.7,59.74,23430.0,49.6205,49.662,49.6038,49.6371,23430.0
2021-05-20 14:15:00,59.74,59.75,59.68,59.74,33598.0,49.6371,49.6454,49.5872,49.6371,33598.0
2021-05-20 14:20:00,59.75,59.75,59.69,59.72,23878.0,49.6454,49.6454,49.5955,49.6205,23878.0
2021-05-20 14:25:00,59.71,59.78,59.67,59.78,40287.0,49.6122,49.6703,49.5789,49.6703,40287.0
2021-05-20 14:30:00,59.78,59.82,59.74,59.74,37778.0,49.6703,49.7036,49.6371,49.6371,37778.0
2021-05-20 14:35:00,59.75,59.81,59.75,59.79,25376.0,49.6454,49.6952,49.6454,49.6786,25376.0
2021-05-20 14:40:00,59.79,59.82,59.78,59.79,36386.0,49.6786,49.7036,49.6703,49.6786,36386.0
2021-05-20 14:45:00,59.8,59.82,59.72,59.76,43504.0,49.6869,49.7036,49.6205,49.6537,43504.0
2021-05-20 14:50:00,59.76,59.78,59.72,59.77,33667.0,49.6537,49.6703,49.6205,49.662,33667.0
2021-05-20 14:55:00,59.76,59.78,59.7,59.7,23963.0,49.6537,49.6703,49.6038,49.6038,23963.0
2021-05-20 15:00:00,59.7,59.78,59.67,59.77,53704.0,49.6038,49.6703,49.5789,49.662,53704.0
2021-05-20 15:05:00,59.76,59.82,59.75,59.81,25387.0,49.6537,49.7036,49.6454,49.6952,25387.0
2021-05-20 15:10:00,59.81,59.9,59.8,59.87,40441.0,49.6952,49.77,49.6869,49.7451,40441.0
2021-05-20 15:15:00,59.87,59.92,59.86,59.89,54609.0,49.7451,49.7866,49.7368,49.7617,54609.0
2021-05-20 15:20:00,59.89,59.93,59.88,59.91,102912.0,49.7617,49.7949,49.7534,49.7783,102912.0
2021-05-20 15:25:00,59.92,60.0,59.91,59.96,73536.0,49.7866,49.8531,49.7783,49.8199,73536.0
2021-05-20 15:30:00,59.96,59.97,59.86,59.86,82633.0,49.8199,49.8282,49.7368,49.7368,82633.0
2021-05-20 15:35:00,59.87,59.9,59.77,59.77,95938.0,49.7451,49.77,49.662,49.662,95938.0
2021-05-20 15:40:00,59.76,59.83,59.71,59.75,78474.0,49.6537,49.7119,49.6122,49.6454,78474.0
2021-05-20 15:45:00,59.75,59.77,59.64,59.65,186788.0,49.6454,49.662,49.554,49.5623,186788.0
2021-05-20 15:50:00,59.66,59.7,59.6,59.69,173263.0,49.5706,49.6038,49.5208,49.5955,173263.0
2021-05-20 15:55:00,59.69,59.7,59.46,59.63,579685.0,49.5955,49.6038,49.4044,49.5457,579685.0
2021-05-21 09:30:00,59.8,60.0,59.64,59.96,316936.0,49.6869,49.8531,49.554,49.8199,316936.0
2021-05-21 09:35:00,59.97,60.26,59.92,60.26,88008.0,49.8282,50.0691,49.7866,50.0691,88008.0
2021-05-21 09:40:00,60.26,60.44,60.21,60.39,84392.0,50.0691,50.2187,50.0276,50.1772,84392.0
2021-05-21 09:45:00,60.4,60.6,60.37,60.59,117349.0,50.1855,50.3516,50.1605,50.3433,117349.0
2021-05-21 09:50:00,60.58,60.73,60.46,60.62,105911.0,50.335,50.4597,50.2353,50.3683,105911.0
2021-05-21 09:55:00,60.63,60.7,60.59,60.62,114052.0,50.3766,50.4347,50.3433,50.3683,114052.0
2021-05-21 10:00:00,60.61,60.61,60.41,60.44,92009.0,50.36,50.36,50.1938,50.2187,92009.0
2021-05-21 10:05:00,60.45,60.52,60.32,60.51,51024.0,50.227,50.2852,50.119,50.2769,51024.0
2021-05-21 10:10:00,60.51,60.56,60.41,60.41,45963.0,50.2769,50.3184,50.1938,50.1938,45963.0
2021-05-21 10:15:00,60.42,60.49,60.36,60.46,41193.0,50.2021,50.2602,50.1522,50.2353,41193.0
2021-05-21 10:20:00,60.45,60.47,60.33,60.35,44904.0,50.227,50.2436,50.1273,50.1439,44904.0
2021-05-21 10:25:00,60.36,60.5,60.31,60.43,47890.0,50.1522,50.2686,50.1107,50.2104,47890.0
2021-05-21 10:30:00,60.42,60.53,60.41,60.5,25318.0,50.2021,50.2935,50.1938,50.2686,25318.0
2021-05-21 10:35:00,60.49,60.5,60.37,60.39,70153.0,50.2602,50.2686,50.1605,50.1772,70153.0
2021-05-21 10:40:00,60.39,60.51,60.35,60.47,52170.0,50.1772,50.2769,50.1439,50.2436,52170.0
2021-05-21 10:45:00,60.48,60.53,60.43,60.53,40026.0,50.2519,50.2935,50.2104,50.2935,40026.0
2021-05-21 10:50:00,60.53,60.67,60.52,60.64,38863.0,50.2935,50.4098,50.2852,50.3849,38863.0
2021-05-21 10:55:00,60.65,60.77,60.65,60.71,44837.0,50.3932,50.4929,50.3932,50.443,44837.0
2021-05-21 11:00:00,60.72,60.78,60.68,60.73,39852.0,50.4513,50.5012,50.4181,50.4597,39852.0
2021-05-21 11:05:00,60.74,60.82,60.73,60.73,46011.0,50.468,50.5344,50.4597,50.4597,46011.0
2021-05-21 11:10:00,60.73,60.78,60.65,60.66,30068.0,50.4597,50.5012,50.3932,50.4015,30068.0
2021-05-21 11:15:00,60.67,60.72,60.61,60.62,26830.0,50.4098,50.4513,50.36,50.3683,26830.0
2021-05-21 11:20:00,60.64,60.69,60.61,60.62,18906.0,50.3849,50.4264,50.36,50.3683,18906.0
2021-05-21 11:25:00,60.63,60.63,60.52,60.54,48746.0,50.3766,50.3766,50.2852,50.3018,48746.0
2021-05-21 11:30:00,60.54,60.57,60.5,60.55,31674.0,50.3018,50.3267,50.2686,50.3101,31674.0
2021-05-21 11:35:00,60.56,60.65,60.55,60.64,40474.0,50.3184,50.3932,50.3101,50.3849,40474.0
2021-05-21 11:40:00,60.63,60.72,60.62,60.66,103042.0,50.3766,50.4513,50.3683,50.4015,103042.0
2021-05-21 11:45:00,60.66,60.69,60.61,60.65,31109.0,50.4015,50.4264,50.36,50.3932,31109.0
2021-05-21 11:50:00,60.67,60.67,60.54,60.57,37250.0,50.4098,50.4098,50.3018,50.3267,37250.0
2021-05-21 11:55:00,60.59,60.61,60.57,60.6,25855.0,50.3433,50.36,50.3267,50.3516,25855.0
2021-05-21 12:00:00,60.6,60.61,60.55,60.59,36360.0,50.3516,50.36,50.3101,50.3433,36360.0
2021-05-21 12:05:00,60.59,60.59,60.33,60.33,94576.0,50.3433,50.3433,50.1273,50.1273,94576.0
2021-05-21 12:10:00,60.33,60.49,60.33,60.44,48323.0,50.1273,50.2602,50.1273,50.2187,48323.0
2021-05-21 12:15:00,60.42,60.45,60.4,60.41,16675.0,50.2021,50.227,50.1855,50.1938,16675.0
2021-05-21 12:20:00,60.4,60.42,60.36,60.37,14867.0,50.1855,50.2021,50.1522,50.1605,14867.0
2021-05-21 12:25:00,60.37,60.42,60.36,60.4,28211.0,50.1605,50.2021,50.1522,50.1855,28211.0
2021-05-21 12:30:00,60.4,60.44,60.39,60.41,15754.0,50.1855,50.2187,50.1772,50.1938,15754.0
2021-05-21 12:35:00,60.41,60.41,60.33,60.34,18757.0,50.1938,50.1938,50.1273,50.1356,18757.0
2021-05-21 12:40:00,60.34,60.42,60.34,60.4,15585.0,50.1356,50.2021,50.1356,50.1855,15585.0
2021-05-21 12:45:00,60.4,60.4,60.29,60.3,20663.0,50.1855,50.1855,50.0941,50.1024,20663.0
2021-05-21 12:50:00,60.3,60.31,60.23,60.24,28053.0,50.1024,50.1107,50.0442,50.0525,28053.0
2021-05-21 12:55:00,60.23,60.23,60.1,60.16,27589.0,50.0442,50.0442,49.9362,49.9861,27589.0
2021-05-21 13:00:00,60.16,60.23,60.13,60.22,19146.0,49.9861,50.0442,49.9611,50.0359,19146.0
2021-05-21 13:05:00,60.22,60.26,60.22,60.26,14488.0,50.0359,50.0691,50.0359,50.0691,14488.0
2021-05-21 13:10:00,60.26,60.27,60.21,60.24,22634.0,50.0691,50.0775,50.0276,50.0525,22634.0
2021-05-21 13:15:00,60.23,60.29,60.23,60.27,19457.0,50.0442,50.0941,50.0442,50.0775,19457.0
2021-05-21 13:20:00,60.28,60.36,60.26,60.33,19330.0,50.0858,50.1522,50.0691,50.1273,19330.0
2021-05-21 13:25:00,60.33,60.39,60.33,60.38,16297.0,50.1273,50.1772,50.1273,50.1688,16297.0
2021-05-21 13:30:00,60.38,60.39,60.34,60.38,18513.0,50.1688,50.1772,50.1356,50.1688,18513.0
2021-05-21 13:35:00,60.39,60.44,60.36,60.43,16580.0,50.1772,50.2187,50.1522,50.2104,16580.0
2021-05-21 13:40:00,60.42,60.43,60.32,60.33,24682.0,50.2021,50.2104,50.119,50.1273,24682.0
2021-05-21 13:45:00,60.33,60.35,60.29,60.32,27722.0,50.1273,50.1439,50.0941,50.119,27722.0
2021-05-21 13:50:00,60.31,60.32,60.25,60.28,27050.0,50.1107,50.119,50.0608,50.0858,27050.0
2021-05-21 13:55:00,60.28,60.34,60.28,60.33,24904.0,50.0858,50.1356,50.0858,50.1273,24904.0
2021-05-21 14:00:00,60.34,60.39,60.32,60.36,28186.0,50.1356,50.1772,50.119,50.1522,28186.0
2021-05-21 14:05:00,60.38,60.44,60.37,60.42,30313.0,50.1688,50.2187,50.1605,50.2021,30313.0
2021-05-21 14:10:00,60.41,60.43,60.37,60.43,71086.0,50.1938,50.2104,50.1605,50.2104,71086.0
2021-05-21 14:15:00,60.43,60.47,60.42,60.45,21664.0,50.2104,50.2436,50.2021,50.227,21664.0
2021-05-21 14:20:00,60.44,60.44,60.37,60.4,21585.0,50.2187,50.2187,50.1605,50.1855,21585.0
2021-05-21 14:25:00,60.4,60.41,60.33,60.35,23952.0,50.1855,50.1938,50.1273,50.1439,23952.0
2021-05-21 14:30:00,60.36,60.39,60.34,60.35,20004.0,50.1522,50.1772,50.1356,50.1439,20004.0
2021-05-21 14:35:00,60.34,60.36,60.25,60.26,52506.0,50.1356,50.1522,50.0608,50.0691,52506.0
2021-05-21 14:40:00,60.27,60.31,60.25,60.29,21771.0,50.0775,50.1107,50.0608,50.0941,21771.0
2021-05-21 14:45:00,60.3,60.36,60.3,60.35,22430.0,50.1024,50.1522,50.1024,50.1439,22430.0
2021-05-21 14:50:00,60.35,60.43,60.33,60.41,27035.0,50.1439,50.2104,50.1273,50.1938,27035.0
2021-05-21 14:55:00,60.42,60.44,60.38,60.42,22122.0,50.2021,50.2187,50.1688,50.2021,22122.0
2021-05-21 15:00:00,60.41,60.41,60.35,60.4,26924.0,50.1938,50.1938,50.1439,50.1855,26924.0
2021-05-21 15:05:00,60.41,60.45,60.39,60.4,24935.0,50.1938,50.227,50.1772,50.1855,24935.0
2021-05-21 15:10:00,60.39,60.47,60.38,60.44,26542.0,50.1772,50.2436,50.1688,50.2187,26542.0
2021-05-21 15:15:00,60.43,60.5,60.42,60.48,36772.0,50.2104,50.2686,50.2021,50.2519,36772.0
2021-05-21 15:20:00,60.47,60.53,60.47,60.51,34635.0,50.2436,50.2935,50.2436,50.2769,34635.0
2021-05-21 15:25:00,60.5,60.51,60.46,60.49,49305.0,50.2686,50.2769,50.2353,50.2602,49305.0
2021-05-21 15:30:00,60.5,60.5,60.39,60.41,56241.0,50.2686,50.2686,50.1772,50.1938,56241.0
2021-05-21 15:35:00,60.4,60.47,60.39,60.46,51728.0,50.1855,50.2436,50.1772,50.2353,51728.0
2021-05-21 15:40:00,60.45,60.47,60.38,60.39,72712.0,50.227,50.2436,50.1688,50.1772,72712.0
2021-05-21 15:45:00,60.39,60.46,60.37,60.46,98122.0,50.1772,50.2353,50.1605,50.2353,98122.0
2021-05-21 15:50:00,60.49,60.52,60.44,60.47,168016.0,50.2602,50.2852,50.2187,50.2436,168016.0
2021-05-21 15:55:00,60.47,60.49,60.31,60.37,320248.0,50.2436,50.2602,50.1107,50.1605,320248.0
2021-05-24 09:30:00,60.58,60.64,60.41,60.56,91783.0,50.335,50.3849,50.1938,50.3184,91783.0
2021-05-24 09:35:00,60.56,60.58,60.32,60.33,39364.0,50.3184,50.335,50.119,50.1273,39364.0
2021-05-24 09:40:00,60.31,60.42,60.14,60.35,82267.0,50.1107,50.2021,49.9694,50.1439,82267.0
2021-05-24 09:45:00,60.32,60.46,60.29,60.37,56857.0,50.119,50.2353,50.0941,50.1605,56857.0
2021-05-24 09:50:00,60.36,60.45,60.27,60.43,57564.0,50.1522,50.227,50.0775,50.2104,57564.0
2021-05-24 09:55:00,60.43,60.57,60.43,60.54,31338.0,50.2104,50.3267,50.2104,50.3018,31338.0
2021-05-24 10:00:00,60.54,60.6,60.42,60.46,67562.0,50.3018,50.3516,50.2021,50.2353,67562.0
2021-05-24 10:05:00,60.45,60.45,60.27,60.37,31672.0,50.227,50.227,50.0775,50.1605,31672.0
2021-05-24 10:10:00,60.37,60.38,60.19,60.3,51482.0,50.1605,50.1688,50.011,50.1024,51482.0
2021-05-24 10:15:00,60.29,60.43,60.26,60.4,45826.0,50.0941,50.2104,50.0691,50.1855,45826.0
2021-05-24 10:20:00,60.41,60.53,60.38,60.44,37840.0,50.1938,50.2935,50.1688,50.2187,37840.0
2021-05-24 10:25:00,60.48,60.49,60.39,60.4,27451.0,50.2519,50.2602,50.1772,50.1855,27451.0
2021-05-24 10:30:00,60.41,60.52,60.4,60.52,21230.0,50.1938,50.2852,50.1855,50.2852,21230.0
2021-05-24 10:35:00,60.52,60.56,60.45,60.54,38919.0,50.2852,50.3184,50.227,50.3018,38919.0
2021-05-24 10:40:00,60.53,60.56,60.45,60.46,25762.0,50.2935,50.3184,50.227,50.2353,25762.0
2021-05-24 10:45:00,60.45,60.46,60.4,60.44,53099.0,50.227,50.2353,50.1855,50.2187,53099.0
2021-05-24 10:50:00,60.44,60.5,60.42,60.46,17775.0,50.2187,50.2686,50.2021,50.2353,17775.0
2021-05-24 10:55:00,60.47,60.47,60.36,60.39,22117.0,50.2436,50.2436,50.1522,50.1772,22117.0
2021-05-24 11:00:00,60.39,60.45,60.39,60.4,18616.0,50.1772,50.227,50.1772,50.1855,18616.0
2021-05-24 11:05:00,60.4,60.4,60.34,60.36,14492.0,50.1855,50.1855,50.1356,50.1522,14492.0
2021-05-24 11:10:00,60.36,60.38,60.25,60.27,25529.0,50.1522,50.1688,50.0608,50.0775,25529.0
2021-05-24 11:15:00,60.27,60.36,60.25,60.35,41719.0,50.0775,50.1522,50.0608,50.1439,41719.0
2021-05-24 11:20:00,60.35,60.4,60.35,60.37,16778.0,50.1439,50.1855,50.1439,50.1605,16778.0
2021-05-24 11:25:00,60.37,60.42,60.36,60.41,20288.0,50.1605,50.2021,50.1522,50.1938,20288.0
2021-05-24 11:30:00,60.41,60.43,60.37,60.42,20421.0,50.1938,50.2104,50.1605,50.2021,20421.0
2021-05-24 11:35:00,60.42,60.43,60.4,60.42,13535.0,50.2021,50.2104,50.1855,50.2021,13535.0
2021-05-24 11:40:00,60.43,60.49,60.42,60.46,17739.0,50.2104,50.2602,50.2021,50.2353,17739.0
2021-05-24 11:45:00,60.45,60.47,60.42,60.42,15252.0,50.227,50.2436,50.2021,50.2021,15252.0
2021-05-24 11:50:00,60.42,60.42,60.3,60.3,46322.0,50.2021,50.2021,50.1024,50.1024,46322.0
2021-05-24 11:55:00,60.3,60.34,60.29,60.33,19585.0,50.1024,50.1356,50.0941,50.1273,19585.0
2021-05-24 12:00:00,60.33,60.37,60.28,60.29,21175.0,50.1273,50.1605,50.0858,50.0941,21175.0
2021-05-24 12:05:00,60.29,60.3,60.25,60.28,13502.0,50.0941,50.1024,50.0608,50.0858,13502.0
2021-05-24 12:10:00,60.27,60.32,60.23,60.32,44711.0,50.0775,50.119,50.0442,50.119,44711.0
2021-05-24 12:15:00,60.32,60.35,60.28,60.29,50498.0,50.119,50.1439,50.0858,50.0941,50498.0
2021-05-24 12:20:00,60.3,60.32,60.28,60.3,38394.0,50.1024,50.119,50.0858,50.1024,38394.0
2021-05-24 12:25:00,60.3,60.32,60.24,60.24,28767.0,50.1024,50.119,50.0525,50.0525,28767.0
2021-05-24 12:30:00,60.25,60.31,60.24,60.31,37279.0,50.0608,50.1107,50.0525,50.1107,37279.0
2021-05-24 12:35:00,60.3,60.33,60.3,60.32,27086.0,50.1024,50.1273,50.1024,50.119,27086.0
2021-05-24 12:40:00,60.33,60.43,60.31,60.43,23022.0,50.1273,50.2104,50.1107,50.2104,23022.0
2021-05-24 12:45:00,60.44,60.47,60.41,60.47,20146.0,50.2187,50.2436,50.1938,50.2436,20146.0
2021-05-24 12:50:00,60.48,60.5,60.43,60.46,11487.0,50.2519,50.2686,50.2104,50.2353,11487.0
2021-05-24 12:55:00,60.46,60.5,60.45,60.46,12299.0,50.2353,50.2686,50.227,50.2353,12299.0
2021-05-24 13:00:00,60.46,60.53,60.45,60.52,26460.0,50.2353,50.2935,50.227,50.2852,26460.0
2021-05-24 13:05:00,60.53,60.54,60.42,60.45,13573.0,50.2935,50.3018,50.2021,50.227,13573.0
2021-05-24 13:10:00,60.45,60.49,60.43,60.48,22013.0,50.227,50.2602,50.2104,50.2519,22013.0
2021-05-24 13:15:00,60.49,60.51,60.48,60.49,13310.0,50.2602,50.2769,50.2519,50.2602,13310.0
2021-05-24 13:20:00,60.5,60.51,60.48,60.5,12222.0,50.2686,50.2769,50.2519,50.2686,12222.0
2021-05-24 13:25:00,60.5,60.55,60.49,60.55,13511.0,50.2686,50.3101,50.2602,50.3101,13511.0
2021-05-24 13:30:00,60.55,60.59,60.47,60.53,29863.0,50.3101,50.3433,50.2436,50.2935,29863.0
2021-05-24 13:35:00,60.54,60.55,60.51,60.55,15324.0,50.3018,50.3101,50.2769,50.3101,15324.0
2021-05-24 13:40:00,60.56,60.57,60.52,60.55,25670.0,50.3184,50.3267,50.2852,50.3101,25670.0
2021-05-24 13:45:00,60.55,60.58,60.54,60.57,18327.0,50.3101,50.335,50.3018,50.3267,18327.0
2021-05-24 13:50:00,60.57,60.57,60.53,60.55,13437.0,50.3267,50.3267,50.2935,50.3101,13437.0
2021-05-24 13:55:00,60.54,60.59,60.54,60.59,18564.0,50.3018,50.3433,50.3018,50.3433,18564.0
2021-05-24 14:00:00,60.59,60.6,60.55,60.56,31889.0,50.3433,50.3516,50.3101,50.3184,31889.0
2021-05-24 14:05:00,60.55,60.56,60.51,60.52,17980.0,50.3101,50.3184,50.2769,50.2852,17980.0
2021-05-24 14:10:00,60.53,60.57,60.49,60.56,35192.0,50.2935,50.3267,50.2602,50.3184,35192.0
2021-05-24 14:15:00,60.57,60.63,60.56,60.62,19467.0,50.3267,50.3766,50.3184,50.3683,19467.0
2021-05-24 14:20:00,60.61,60.65,60.61,60.65,20997.0,50.36,50.3932,50.36,50.3932,20997.0
2021-05-24 14:25:00,60.65,60.65,60.58,60.59,18224.0,50.3932,50.3932,50.335,50.3433,18224.0
2021-05-24 14:30:00,60.6,60.64,60.6,60.63,20553.0,50.3516,50.3849,50.3516,50.3766,20553.0
2021-05-24 14:35:00,60.63,60.63,60.58,60.61,9366.0,50.3766,50.3766,50.335,50.36,9366.0
2021-05-24 14:40:00,60.6,60.63,60.6,60.62,25901.0,50.3516,50.3766,50.3516,50.3683,25901.0
2021-05-24 14:45:00,60.62,60.66,60.6,60.63,23505.0,50.3683,50.4015,50.3516,50.3766,23505.0
2021-05-24 14:50:00,60.63,60.63,60.55,60.57,38258.0,50.3766,50.3766,50.3101,50.3267,38258.0
2021-05-24 14:55:00,60.57,60.62,60.57,60.6,15480.0,50.3267,50.3683,50.3267,50.3516,15480.0
2021-05-24 15:00:00,60.6,60.62,60.59,60.61,29826.0,50.3516,50.3683,50.3433,50.36,29826.0
2021-05-24 15:05:00,60.61,60.65,60.61,60.65,20934.0,50.36,50.3932,50.36,50.3932,20934.0
2021-05-24 15:10:00,60.65,60.69,60.63,60.65,19010.0,50.3932,50.4264,50.3766,50.3932,19010.0
2021-05-24 15:15:00,60.66,60.66,60.6,60.6,16734.0,50.4015,50.4015,50.3516,50.3516,16734.0
2021-05-24 15:20:00,60.6,60.62,60.57,60.59,25923.0,50.3516,50.3683,50.3267,50.3433,25923.0
2021-05-24 15:25:00,60.6,60.66,60.59,60.65,25421.0,50.3516,50.4015,50.3433,50.3932,25421.0
2021-05-24 15:30:00,60.65,60.67,60.59,60.61,30197.0,50.3932,50.4098,50.3433,50.36,30197.0
2021-05-24 15:35:00,60.61,60.63,60.55,60.55,31164.0,50.36,50.3766,50.3101,50.3101,31164.0
2021-05-24 15:40:00,60.55,60.58,60.54,60.57,30121.0,50.3101,50.335,50.3018,50.3267,30121.0
2021-05-24 15:45:00,60.57,60.61,60.55,60.59,46579.0,50.3267,50.36,50.3101,50.3433,46579.0
2021-05-24 15:50:00,60.59,60.59,60.5,60.57,75862.0,50.3433,50.3433,50.2686,50.3267,75862.0
2021-05-24 15:55:00,60.56,60.58,60.39,60.42,247974.0,50.3184,50.335,50.1772,50.2021,247974.0
2021-05-25 09:30:00,60.53,60.87,60.5,60.87,109424.0,50.2935,50.576,50.2686,50.576,109424.0
2021-05-25 09:35:00,60.88,61.09,60.84,61.05,49209.0,50.5843,50.7588,50.5511,50.7255,49209.0
2021-05-25 09:40:00,61.05,61.1,60.96,60.97,64498.0,50.7255,50.7671,50.6508,50.6591,64498.0
2021-05-25 09:45:00,60.96,61.02,60.82,60.82,56002.0,50.6508,50.7006,50.5344,50.5344,56002.0
2021-05-25 09:50:00,60.81,60.83,60.64,60.7,66035.0,50.5261,50.5427,50.3849,50.4347,66035.0
2021-05-25 09:55:00,60.71,60.76,60.59,60.7,67372.0,50.443,50.4846,50.3433,50.4347,67372.0
2021-05-25 10:00:00,60.69,60.7,60.58,60.62,73622.0,50.4264,50.4347,50.335,50.3683,73622.0
2021-05-25 10:05:00,60.63,60.74,60.56,60.72,32618.0,50.3766,50.468,50.3184,50.4513,32618.0
2021-05-25 10:10:00,60.73,60.75,60.6,60.66,33637.0,50.4597,50.4763,50.3516,50.4015,33637.0
2021-05-25 10:15:00,60.67,60.74,60.63,60.69,45480.0,50.4098,50.468,50.3766,50.4264,45480.0
2021-05-25 10:20:00,60.7,60.7,60.58,60.63,44595.0,50.4347,50.4347,50.335,50.3766,44595.0
2021-05-25 10:25:00,60.63,60.69,60.61,60.62,27576.0,50.3766,50.4264,50.36,50.3683,27576.0
2021-05-25 10:30:00,60.63,60.65,60.57,60.57,37434.0,50.3766,50.3932,50.3267,50.3267,37434.0
2021-05-25 10:35:00,60.57,60.62,60.53,60.61,22501.0,50.3267,50.3683,50.2935,50.36,22501.0
2021-05-25 10:40:00,60.61,60.61,60.53,60.58,30948.0,50.36,50.36,50.2935,50.335,30948.0
2021-05-25 10:45:00,60.6,60.66,60.56,60.62,27887.0,50.3516,50.4015,50.3184,50.3683,27887.0
2021-05-25 10:50:00,60.62,60.65,60.53,60.62,100470.0,50.3683,50.3932,50.2935,50.3683,100470.0
2021-05-25 10:55:00,60.62,60.63,60.55,60.58,28226.0,50.3683,50.3766,50.3101,50.335,28226.0
2021-05-25 11:00:00,60.58,60.59,60.35,60.36,57985.0,50.335,50.3433,50.1439,50.1522,57985.0
2021-05-25 11:05:00,60.36,60.5,60.32,60.49,30508.0,50.1522,50.2686,50.119,50.2602,30508.0
2021-05-25 11:10:00,60.49,60.55,60.48,60.51,26263.0,50.2602,50.3101,50.2519,50.2769,26263.0
2021-05-25 11:15:00,60.51,60.51,60.36,60.41,30534.0,50.2769,50.2769,50.1522,50.1938,30534.0
2021-05-25 11:20:00,60.41,60.44,60.38,60.42,25806.0,50.1938,50.2187,50.1688,50.2021,25806.0
2021-05-25 11:25:00,60.42,60.43,60.33,60.34,20945.0,50.2021,50.2104,50.1273,50.1356,20945.0
2021-05-25 11:30:00,60.33,60.33,60.18,60.22,32906.0,50.1273,50.1273,50.0027,50.0359,32906.0
2021-05-25 11:35:00,60.22,60.31,60.22,60.24,27394.0,50.0359,50.1107,50.0359,50.0525,27394.0
2021-05-25 11:40:00,60.23,60.28,60.21,60.28,22567.0,50.0442,50.0858,50.0276,50.0858,22567.0
2021-05-25 11:45:00,60.3,60.31,60.23,60.24,18295.0,50.1024,50.1107,50.0442,50.0525,18295.0
2021-05-25 11:50:00,60.25,60.34,60.24,60.28,22261.0,50.0608,50.1356,50.0525,50.0858,22261.0
2021-05-25 11:55:00,60.28,60.37,60.24,60.37,25025.0,50.0858,50.1605,50.0525,50.1605,25025.0
2021-05-25 12:00:00,60.36,60.38,60.32,60.37,30674.0,50.1522,50.1688,50.119,50.1605,30674.0
2021-05-25 12:05:00,60.37,60.5,60.35,60.48,61366.0,50.1605,50.2686,50.1439,50.2519,61366.0
2021-05-25 12:10:00,60.48,60.53,60.45,60.46,22203.0,50.2519,50.2935,50.227,50.2353,22203.0
2021-05-25 12:15:00,60.46,60.51,60.43,60.51,13546.0,50.2353,50.2769,50.2104,50.2769,13546.0
2021-05-25 12:20:00,60.5,60.54,60.49,60.5,10561.0,50.2686,50.3018,50.2602,50.2686,10561.0
2021-05-25 12:25:00,60.5,60.51,60.48,60.51,13671.0,50.2686,50.2769,50.2519,50.2769,13671.0
2021-05-25 12:30:00,60.51,60.51,60.45,60.51,31426.0,50.2769,50.2769,50.227,50.2769,31426.0
2021-05-25 12:35:00,60.51,60.52,60.45,60.47,16441.0,50.2769,50.2852,50.227,50.2436,16441.0
2021-05-25 12:40:00,60.47,60.53,60.46,60.51,28017.0,50.2436,50.2935,50.2353,50.2769,28017.0
2021-05-25 12:45:00,60.51,60.51,60.48,60.48,22980.0,50.2769,50.2769,50.2519,50.2519,22980.0
2021-05-25 12:50:00,60.48,60.51,60.46,60.46,24578.0,50.2519,50.2769,50.2353,50.2353,24578.0
2021-05-25 12:55:00,60.46,60.49,60.44,60.47,19482.0,50.2353,50.2602,50.2187,50.2436,19482.0
2021-05-25 13:00:00,60.48,60.49,60.38,60.42,31732.0,50.2519,50.2602,50.1688,50.2021,31732.0
2021-05-25 13:05:00,60.42,60.42,60.36,60.41,25805.0,50.2021,50.2021,50.1522,50.1938,25805.0
2021-05-25 13:10:00,60.4,60.44,60.38,60.42,25315.0,50.1855,50.2187,50.1688,50.2021,25315.0
2021-05-25 13:15:00,60.44,60.48,60.42,60.45,23289.0,50.2187,50.2519,50.2021,50.227,23289.0
2021-05-25 13:20:00,60.46,60.51,60.45,60.48,24918.0,50.2353,50.2769,50.227,50.2519,24918.0
2021-05-25 13:25:00,60.48,60.51,60.43,60.51,57244.0,50.2519,50.2769,50.2104,50.2769,57244.0
2021-05-25 13:30:00,60.5,60.53,60.48,60.49,46507.0,50.2686,50.2935,50.2519,50.2602,46507.0
2021-05-25 13:35:00,60.5,60.52,60.43,60.51,34077.0,50.2686,50.2852,50.2104,50.2769,34077.0
2021-05-25 13:40:00,60.51,60.52,60.38,60.4,67584.0,50.2769,50.2852,50.1688,50.1855,67584.0
2021-05-25 13:45:00,60.4,60.4,60.32,60.34,34088.0,50.1855,50.1855,50.119,50.1356,34088.0
2021-05-25 13:50:00,60.34,60.36,60.31,60.31,13975.0,50.1356,50.1522,50.1107,50.1107,13975.0
2021-05-25 13:55:00,60.31,60.34,60.3,60.33,34907.0,50.1107,50.1356,50.1024,50.1273,34907.0
2021-05-25 14:00:00,60.33,60.34,60.19,60.2,35559.0,50.1273,50.1356,50.011,50.0193,35559.0
2021-05-25 14:05:00,60.21,60.23,60.17,60.18,46782.0,50.0276,50.0442,49.9944,50.0027,46782.0
2021-05-25 14:10:00,60.17,60.2,60.14,60.2,26606.0,49.9944,50.0193,49.9694,50.0193,26606.0
2021-05-25 14:15:00,60.2,60.2,60.08,60.08,48352.0,50.0193,50.0193,49.9196,49.9196,48352.0
2021-05-25 14:20:00,60.08,60.11,60.05,60.09,34584.0,49.9196,49.9445,49.8947,49.9279,34584.0
2021-05-25 14:25:00,60.08,60.1,60.05,60.05,37431.0,49.9196,49.9362,49.8947,49.8947,37431.0
2021-05-25 14:30:00,60.05,60.07,60.02,60.05,38521.0,49.8947,49.9113,49.8697,49.8947,38521.0
2021-05-25 14:35:00,60.05,60.14,60.04,60.14,25522.0,49.8947,49.9694,49.8863,49.9694,25522.0
2021-05-25 14:40:00,60.15,60.16,60.09,60.1,26354.0,49.9777,49.9861,49.9279,49.9362,26354.0
2021-05-25 14:45:00,60.1,60.12,60.05,60.1,26392.0,49.9362,49.9528,49.8947,49.9362,26392.0
2021-05-25 14:50:00,60.09,60.12,60.01,60.04,28429.0,49.9279,49.9528,49.8614,49.8863,28429.0
2021-05-25 14:55:00,60.04,60.06,59.97,59.98,40806.0,49.8863,49.903,49.8282,49.8365,40806.0
2021-05-25 15:00:00,59.98,59.98,59.83,59.84,36006.0,49.8365,49.8365,49.7119,49.7202,36006.0
2021-05-25 15:05:00,59.84,59.92,59.83,59.88,29074.0,49.7202,49.7866,49.7119,49.7534,29074.0
2021-05-25 15:10:00,59.88,59.91,59.84,59.85,28643.0,49.7534,49.7783,49.7202,49.7285,28643.0
2021-05-25 15:15:00,59.85,59.95,59.82,59.95,22563.0,49.7285,49.8116,49.7036,49.8116,22563.0
2021-05-25 15:20:00,59.94,59.99,59.91,59.94,60690.0,49.8033,49.8448,49.7783,49.8033,60690.0
2021-05-25 15:25:00,59.95,59.97,59.87,59.88,31220.0,49.8116,49.8282,49.7451,49.7534,31220.0
2021-05-25 15:30:00,59.88,59.88,59.75,59.77,120402.0,49.7534,49.7534,49.6454,49.662,120402.0
2021-05-25 15:35:00,59.78,59.82,59.74,59.78,107319.0,49.6703,49.7036,49.6371,49.6703,107319.0
2021-05-25 15:40:00,59.78,59.84,59.77,59.82,81474.0,49.6703,49.7202,49.662,49.7036,81474.0
2021-05-25 15:45:00,59.81,59.82,59.71,59.72,47199.0,49.6952,49.7036,49.6122,49.6205,47199.0
2021-05-25 15:50:00,59.72,59.72,59.55,59.59,240962.0,49.6205,49.6205,49.4792,49.5124,240962.0
2021-05-25 15:55:00,59.6,59.71,59.6,59.66,319196.0,49.5208,49.6122,49.5208,49.5706,319196.0
2021-05-26 09:30:00,59.75,59.82,59.46,59.66,208888.0,49.6454,49.7036,49.4044,49.5706,208888.0
2021-05-26 09:35:00,59.66,59.68,59.29,59.36,115844.0,49.5706,49.5872,49.2632,49.3213,115844.0
2021-05-26 09:40:00,59.36,59.41,59.16,59.27,88590.0,49.3213,49.3629,49.1552,49.2466,88590.0
2021-05-26 09:45:00,59.29,59.29,59.06,59.06,89085.0,49.2632,49.2632,49.0721,49.0721,89085.0
2021-05-26 09:50:00,59.05,59.08,58.9,59.07,104564.0,49.0638,49.0887,48.9391,49.0804,104564.0
2021-05-26 09:55:00,59.07,59.21,59.04,59.15,131362.0,49.0804,49.1967,49.0555,49.1469,131362.0
2021-05-26 10:00:00,59.16,59.39,59.15,59.39,59216.0,49.1552,49.3463,49.1469,49.3463,59216.0
2021-05-26 10:05:00,59.4,59.46,59.31,59.41,98701.0,49.3546,49.4044,49.2798,49.3629,98701.0
2021-05-26 10:10:00,59.41,59.52,59.38,59.5,83178.0,49.3629,49.4543,49.338,49.4377,83178.0
2021-05-26 10:15:00,59.51,59.57,59.44,59.57,154185.0,49.446,49.4958,49.3878,49.4958,154185.0
2021-05-26 10:20:00,59.57,59.58,59.42,59.49,59164.0,49.4958,49.5041,49.3712,49.4294,59164.0
2021-05-26 10:25:00,59.49,59.51,59.29,59.3,65063.0,49.4294,49.446,49.2632,49.2715,65063.0
2021-05-26 10:30:00,59.3,59.37,59.23,59.28,130304.0,49.2715,49.3297,49.2133,49.2549,130304.0
2021-05-26 10:35:00,59.28,59.4,59.28,59.4,64638.0,49.2549,49.3546,49.2549,49.3546,64638.0
2021-05-26 10:40:00,59.4,59.48,59.39,59.44,54640.0,49.3546,49.4211,49.3463,49.3878,54640.0
2021-05-26 10:45:00,59.45,59.56,59.45,59.55,49481.0,49.3961,49.4875,49.3961,49.4792,49481.0
2021-05-26 10:50:00,59.56,59.56,59.46,59.5,39494.0,49.4875,49.4875,49.4044,49.4377,39494.0
2021-05-26 10:55:00,59.5,59.53,59.44,59.53,59341.0,49.4377,49.4626,49.3878,49.4626,59341.0
2021-05-26 11:00:00,59.52,59.58,59.5,59.57,64976.0,49.4543,49.5041,49.4377,49.4958,64976.0
2021-05-26 11:05:00,59.58,59.61,59.56,59.6,76613.0,49.5041,49.5291,49.4875,49.5208,76613.0
2021-05-26 11:10:00,59.59,59.59,59.53,59.54,40650.0,49.5124,49.5124,49.4626,49.4709,40650.0
2021-05-26 11:15:00,59.54,59.54,59.51,59.53,24575.0,49.4709,49.4709,49.446,49.4626,24575.0
2021-05-26 11:20:00,59.54,59.59,59.44,59.48,51183.0,49.4709,49.5124,49.3878,49.4211,51183.0
2021-05-26 11:25:00,59.48,59.53,59.41,59.53,45252.0,49.4211,49.4626,49.3629,49.4626,45252.0
2021-05-26 11:30:00,59.52,59.58,59.49,59.58,71075.0,49.4543,49.5041,49.4294,49.5041,71075.0
2021-05-26 11:35:00,59.58,59.59,59.54,59.57,42222.0,49.5041,49.5124,49.4709,49.4958,42222.0
2021-05-26 11:40:00,59.57,59.57,59.52,59.55,57277.0,49.4958,49.4958,49.4543,49.4792,57277.0
2021-05-26 11:45:00,59.55,59.61,59.54,59.55,167198.0,49.4792,49.5291,49.4709,49.4792,167198.0
2021-05-26 11:50:00,59.55,59.59,59.53,59.55,83572.0,49.4792,49.5124,49.4626,49.4792,83572.0
2021-05-26 11:55:00,59.54,59.61,59.54,59.59,87187.0,49.4709,49.5291,49.4709,49.5124,87187.0
2021-05-26 12:00:00,59.6,59.64,59.57,59.59,64194.0,49.5208,49.554,49.4958,49.5124,64194.0
2021-05-26 12:05:00,59.59,59.66,59.58,59.63,56606.0,49.5124,49.5706,49.5041,49.5457,56606.0
2021-05-26 12:10:00,59.63,59.71,59.62,59.7,67476.0,49.5457,49.6122,49.5374,49.6038,67476.0
2021-05-26 12:15:00,59.7,59.71,59.67,59.7,57757.0,49.6038,49.6122,49.5789,49.6038,57757.0
2021-05-26 12:20:00,59.7,59.75,59.69,59.74,48046.0,49.6038,49.6454,49.5955,49.6371,48046.0
2021-05-26 12:25:00,59.73,59.74,59.66,59.68,44152.0,49.6288,49.6371,49.5706,49.5872,44152.0
2021-05-26 12:30:00,59.68,59.73,59.67,59.71,34377.0,49.5872,49.6288,49.5789,49.6122,34377.0
2021-05-26 12:35:00,59.72,59.72,59.68,59.71,31804.0,49.6205,49.6205,49.5872,49.6122,31804.0
2021-05-26 12:40:00,59.7,59.72,59.69,59.71,33493.0,49.6038,49.6205,49.5955,49.6122,33493.0
2021-05-26 12:45:00,59.72,59.77,59.7,59.77,62614.0,49.6205,49.662,49.6038,49.662,62614.0
2021-05-26 12:50:00,59.76,59.82,59.74,59.78,81297.0,49.6537,49.7036,49.6371,49.6703,81297.0
2021-05-26 12:55:00,59.79,59.81,59.75,59.81,57618.0,49.6786,49.6952,49.6454,49.6952,57618.0
2021-05-26 13:00:00,59.81,59.82,59.7,59.76,65723.0,49.6952,49.7036,49.6038,49.6537,65723.0
2021-05-26 13:05:00,59.76,59.78,59.68,59.72,49118.0,49.6537,49.6703,49.5872,49.6205,49118.0
2021-05-26 13:10:00,59.72,59.75,59.7,59.73,40720.0,49.6205,49.6454,49.6038,49.6288,40720.0
2021-05-26 13:15:00,59.73,59.79,59.72,59.79,57620.0,49.6288,49.6786,49.6205,49.6786,57620.0
2021-05-26 13:20:00,59.79,59.83,59.77,59.79,61320.0,49.6786,49.7119,49.662,49.6786,61320.0
2021-05-26 13:25:00,59.8,59.82,59.78,59.8,44205.0,49.6869,49.7036,49.6703,49.6869,44205.0
2021-05-26 13:30:00,59.81,59.81,59.77,59.8,35227.0,49.6952,49.6952,49.662,49.6869,35227.0
2021-05-26 13:35:00,59.81,59.82,59.74,59.78,40360.0,49.6952,49.7036,49.6371,49.6703,40360.0
2021-05-26 13:40:00,59.78,59.78,59.67,59.69,43304.0,49.6703,49.6703,49.5789,49.5955,43304.0
2021-05-26 13:45:00,59.69,59.73,59.66,59.68,32349.0,49.5955,49.6288,49.5706,49.5872,32349.0
2021-05-26 13:50:00,59.68,59.68,59.62,59.63,28116.0,49.5872,49.5872,49.5374,49.5457,28116.0
2021-05-26 13:55:00,59.64,59.72,59.63,59.65,43518.0,49.554,49.6205,49.5457,49.5623,43518.0
2021-05-26 14:00:00,59.65,59.67,59.63,59.65,39808.0,49.5623,49.5789,49.5457,49.5623,39808.0
2021-05-26 14:05:00,59.65,59.72,59.65,59.66,32433.0,49.5623,49.6205,49.5623,49.5706,32433.0
2021-05-26 14:10:00,59.66,59.72,59.65,59.72,52031.0,49.5706,49.6205,49.5623,49.6205,52031.0
2021-05-26 14:15:00,59.71,59.77,59.68,59.77,26142.0,49.6122,49.662,49.5872,49.662,26142.0
2021-05-26 14:20:00,59.76,59.79,59.74,59.79,27010.0,49.6537,49.6786,49.6371,49.6786,27010.0
2021-05-26 14:25:00,59.78,59.8,59.77,59.79,33139.0,49.6703,49.6869,49.662,49.6786,33139.0
2021-05-26 14:30:00,59.8,59.83,59.78,59.82,49323.0,49.6869,49.7119,49.6703,49.7036,49323.0
2021-05-26 14:35:00,59.82,59.85,59.8,59.83,34177.0,49.7036,49.7285,49.6869,49.7119,34177.0
2021-05-26 14:40:00,59.84,59.84,59.79,59.8,31246.0,49.7202,49.7202,49.6786,49.6869,31246.0
2021-05-26 14:45:00,59.79,59.8,59.75,59.78,50476.0,49.6786,49.6869,49.6454,49.6703,50476.0
2021-05-26 14:50:00,59.78,59.78,59.65,59.65,37158.0,49.6703,49.6703,49.5623,49.5623,37158.0
2021-05-26 14:55:00,59.65,59.69,59.62,59.67,45487.0,49.5623,49.5955,49.5374,49.5789,45487.0
2021-05-26 15:00:00,59.68,59.76,59.67,59.73,29776.0,49.5872,49.6537,49.5789,49.6288,29776.0
2021-05-26 15:05:00,59.74,59.76,59.69,59.73,40307.0,49.6371,49.6537,49.5955,49.6288,40307.0
2021-05-26 15:10:00,59.73,59.75,59.69,59.73,29430.0,49.6288,49.6454,49.5955,49.6288,29430.0
2021-05-26 15:15:00,59.74,59.76,59.71,59.74,45327.0,49.6371,49.6537,49.6122,49.6371,45327.0
2021-05-26 15:20:00,59.74,59.77,59.65,59.67,42470.0,49.6371,49.662,49.5623,49.5789,42470.0
2021-05-26 15:25:00,59.68,59.72,59.65,59.71,53003.0,49.5872,49.6205,49.5623,49.6122,53003.0
2021-05-26 15:30:00,59.71,59.71,59.65,59.69,66314.0,49.6122,49.6122,49.5623,49.5955,66314.0
2021-05-26 15:35:00,59.68,59.75,59.68,59.73,67367.0,49.5872,49.6454,49.5872,49.6288,67367.0
2021-05-26 15:40:00,59.73,59.75,59.7,59.72,71057.0,49.6288,49.6454,49.6038,49.6205,71057.0
2021-05-26 15:45:00,59.72,59.77,59.68,59.7,90433.0,49.6205,49.662,49.5872,49.6038,90433.0
2021-05-26 15:50:00,59.71,59.74,59.64,59.7,133937.0,49.6122,49.6371,49.554,49.6038,133937.0
2021-05-26 15:55:00,59.7,59.73,59.62,59.73,389986.0,49.6038,49.6288,49.5374,49.6288,389986.0
2021-05-27 09:30:00,60.51,61.08,60.51,60.99,296184.0,50.2769,50.7505,50.2769,50.6757,296184.0
2021-05-27 09:35:00,61.01,61.07,60.75,60.91,138918.0,50.6923,50.7422,50.4763,50.6092,138918.0
2021-05-27 09:40:00,60.91,61.09,60.84,60.94,106735.0,50.6092,50.7588,50.5511,50.6341,106735.0
2021-05-27 09:45:00,60.95,61.01,60.76,60.89,187964.0,50.6425,50.6923,50.4846,50.5926,187964.0
2021-05-27 09:50:00,60.9,61.14,60.81,61.14,71717.0,50.6009,50.8003,50.5261,50.8003,71717.0
2021-05-27 09:55:00,61.15,61.25,61.09,61.12,198539.0,50.8086,50.8917,50.7588,50.7837,198539.0
2021-05-27 10:00:00,61.12,61.13,60.95,61.09,172578.0,50.7837,50.792,50.6425,50.7588,172578.0
2021-05-27 10:05:00,61.09,61.17,60.92,60.95,107598.0,50.7588,50.8252,50.6175,50.6425,107598.0
2021-05-27 10:10:00,60.96,60.96,60.83,60.86,67283.0,50.6508,50.6508,50.5427,50.5677,67283.0
2021-05-27 10:15:00,60.87,60.88,60.71,60.75,135488.0,50.576,50.5843,50.443,50.4763,135488.0
2021-05-27 10:20:00,60.75,60.77,60.64,60.72,64093.0,50.4763,50.4929,50.3849,50.4513,64093.0
2021-05-27 10:25:00,60.73,60.78,60.64,60.72,77945.0,50.4597,50.5012,50.3849,50.4513,77945.0
2021-05-27 10:30:00,60.72,60.72,60.6,60.69,57500.0,50.4513,50.4513,50.3516,50.4264,57500.0
2021-05-27 10:35:00,60.69,60.78,60.64,60.68,70379.0,50.4264,50.5012,50.3849,50.4181,70379.0
2021-05-27 10:40:00,60.67,60.7,60.6,60.65,48933.0,50.4098,50.4347,50.3516,50.3932,48933.0
2021-05-27 10:45:00,60.65,60.72,60.62,60.67,71664.0,50.3932,50.4513,50.3683,50.4098,71664.0
2021-05-27 10:50:00,60.68,60.69,60.45,60.66,114689.0,50.4181,50.4264,50.227,50.4015,114689.0
2021-05-27 10:55:00,60.66,60.68,60.53,60.57,58658.0,50.4015,50.4181,50.2935,50.3267,58658.0
2021-05-27 11:00:00,60.58,60.59,60.49,60.57,94708.0,50.335,50.3433,50.2602,50.3267,94708.0
2021-05-27 11:05:00,60.57,60.63,60.54,60.59,81720.0,50.3267,50.3766,50.3018,50.3433,81720.0
2021-05-27 11:10:00,60.59,60.72,60.58,60.7,161627.0,50.3433,50.4513,50.335,50.4347,161627.0
2021-05-27 11:15:00,60.71,60.77,60.64,60.66,96279.0,50.443,50.4929,50.3849,50.4015,96279.0
2021-05-27 11:20:00,60.65,60.66,60.58,60.61,109231.0,50.3932,50.4015,50.335,50.36,109231.0
2021-05-27 11:25:00,60.62,60.68,60.52,60.52,69824.0,50.3683,50.4181,50.2852,50.2852,69824.0
2021-05-27 11:30:00,60.5,60.53,60.43,60.49,53448.0,50.2686,50.2935,50.2104,50.2602,53448.0
2021-05-27 11:35:00,60.48,60.6,60.47,60.59,52839.0,50.2519,50.3516,50.2436,50.3433,52839.0
2021-05-27 11:40:00,60.59,60.61,60.52,60.54,32950.0,50.3433,50.36,50.2852,50.3018,32950.0
2021-05-27 11:45:00,60.55,60.59,60.53,60.58,54832.0,50.3101,50.3433,50.2935,50.335,54832.0
2021-05-27 11:50:00,60.59,60.75,60.59,60.72,80862.0,50.3433,50.4763,50.3433,50.4513,80862.0
2021-05-27 11:55:00,60.72,60.72,60.66,60.67,70023.0,50.4513,50.4513,50.4015,50.4098,70023.0
2021-05-27 12:00:00,60.67,60.69,60.64,60.68,45486.0,50.4098,50.4264,50.3849,50.4181,45486.0
2021-05-27 12:05:00,60.67,60.71,60.66,60.69,52386.0,50.4098,50.443,50.4015,50.4264,52386.0
2021-05-27 12:10:00,60.69,60.7,60.66,60.67,49941.0,50.4264,50.4347,50.4015,50.4098,49941.0
2021-05-27 12:15:00,60.67,60.69,60.65,60.66,39832.0,50.4098,50.4264,50.3932,50.4015,39832.0
2021-05-27 12:20:00,60.65,60.69,60.64,60.67,76186.0,50.3932,50.4264,50.3849,50.4098,76186.0
2021-05-27 12:25:00,60.68,60.68,60.63,60.65,122847.0,50.4181,50.4181,50.3766,50.3932,122847.0
2021-05-27 12:30:00,60.65,60.66,60.53,60.54,96442.0,50.3932,50.4015,50.2935,50.3018,96442.0
2021-05-27 12:35:00,60.53,60.59,60.48,60.5,51343.0,50.2935,50.3433,50.2519,50.2686,51343.0
2021-05-27 12:40:00,60.49,60.51,60.46,60.48,38216.0,50.2602,50.2769,50.2353,50.2519,38216.0
2021-05-27 12:45:00,60.46,60.47,60.42,60.47,35057.0,50.2353,50.2436,50.2021,50.2436,35057.0
2021-05-27 12:50:00,60.47,60.47,60.42,60.44,55526.0,50.2436,50.2436,50.2021,50.2187,55526.0
2021-05-27 12:55:00,60.44,60.45,60.39,60.41,49441.0,50.2187,50.227,50.1772,50.1938,49441.0
2021-05-27 13:00:00,60.41,60.5,60.4,60.43,53016.0,50.1938,50.2686,50.1855,50.2104,53016.0
2021-05-27 13:05:00,60.44,60.48,60.43,60.44,52281.0,50.2187,50.2519,50.2104,50.2187,52281.0
2021-05-27 13:10:00,60.44,60.46,60.4,60.43,30858.0,50.2187,50.2353,50.1855,50.2104,30858.0
2021-05-27 13:15:00,60.43,60.45,60.38,60.38,55458.0,50.2104,50.227,50.1688,50.1688,55458.0
2021-05-27 13:20:00,60.39,60.4,60.33,60.33,38365.0,50.1772,50.1855,50.1273,50.1273,38365.0
2021-05-27 13:25:00,60.33,60.42,60.33,60.36,62432.0,50.1273,50.2021,50.1273,50.1522,62432.0
2021-05-27 13:30:00,60.36,60.36,60.31,60.32,71703.0,50.1522,50.1522,50.1107,50.119,71703.0
2021-05-27 13:35:00,60.31,60.35,60.27,60.29,146359.0,50.1107,50.1439,50.0775,50.0941,146359.0
2021-05-27 13:40:00,60.3,60.34,60.29,60.33,18846.0,50.1024,50.1356,50.0941,50.1273,18846.0
2021-05-27 13:45:00,60.34,60.45,60.31,60.43,42793.0,50.1356,50.227,50.1107,50.2104,42793.0
2021-05-27 13:50:00,60.43,60.43,60.33,60.34,74137.0,50.2104,50.2104,50.1273,50.1356,74137.0
2021-05-27 13:55:00,60.35,60.4,60.34,60.39,21325.0,50.1439,50.1855,50.1356,50.1772,21325.0
2021-05-27 14:00:00,60.39,60.51,60.34,60.51,122584.0,50.1772,50.2769,50.1356,50.2769,122584.0
2021-05-27 14:05:00,60.51,60.51,60.41,60.44,94730.0,50.2769,50.2769,50.1938,50.2187,94730.0
2021-05-27 14:10:00,60.44,60.45,60.4,60.43,32756.0,50.2187,50.227,50.1855,50.2104,32756.0
2021-05-27 14:15:00,60.44,60.48,60.41,60.42,60940.0,50.2187,50.2519,50.1938,50.2021,60940.0
2021-05-27 14:20:00,60.42,60.45,60.4,60.43,67833.0,50.2021,50.227,50.1855,50.2104,67833.0
2021-05-27 14:25:00,60.43,60.45,60.4,60.44,51009.0,50.2104,50.227,50.1855,50.2187,51009.0
2021-05-27 14:30:00,60.45,60.52,60.42,60.52,67850.0,50.227,50.2852,50.2021,50.2852,67850.0
2021-05-27 14:35:00,60.52,60.53,60.43,60.43,95613.0,50.2852,50.2935,50.2104,50.2104,95613.0
2021-05-27 14:40:00,60.44,60.45,60.39,60.45,35664.0,50.2187,50.227,50.1772,50.227,35664.0
2021-05-27 14:45:00,60.45,60.48,60.43,60.46,30702.0,50.227,50.2519,50.2104,50.2353,30702.0
2021-05-27 14:50:00,60.46,60.52,60.42,60.5,68436.0,50.2353,50.2852,50.2021,50.2686,68436.0
2021-05-27 14:55:00,60.5,60.55,60.49,60.52,41028.0,50.2686,50.3101,50.2602,50.2852,41028.0
2021-05-27 15:00:00,60.52,60.56,60.49,60.56,97219.0,50.2852,50.3184,50.2602,50.3184,97219.0
2021-05-27 15:05:00,60.56,60.59,60.54,60.57,71225.0,50.3184,50.3433,50.3018,50.3267,71225.0
2021-05-27 15:10:00,60.56,60.6,60.55,60.59,34597.0,50.3184,50.3516,50.3101,50.3433,34597.0
2021-05-27 15:15:00,60.6,60.68,60.6,60.67,46885.0,50.3516,50.4181,50.3516,50.4098,46885.0
2021-05-27 15:20:00,60.68,60.71,60.65,60.71,101635.0,50.4181,50.443,50.3932,50.443,101635.0
2021-05-27 15:25:00,60.71,60.78,60.7,60.75,100037.0,50.443,50.5012,50.4347,50.4763,100037.0
2021-05-27 15:30:00,60.75,60.76,60.65,60.73,112150.0,50.4763,50.4846,50.3932,50.4597,112150.0
2021-05-27 15:35:00,60.73,60.77,60.68,60.69,96903.0,50.4597,50.4929,50.4181,50.4264,96903.0
2021-05-27 15:40:00,60.68,60.7,60.66,60.67,79364.0,50.4181,50.4347,50.4015,50.4098,79364.0
2021-05-27 15:45:00,60.67,60.76,60.65,60.72,129086.0,50.4098,50.4846,50.3932,50.4513,129086.0
2021-05-27 15:50:00,60.72,60.76,60.68,60.76,331205.0,50.4513,50.4846,50.4181,50.4846,331205.0
2021-05-27 15:55:00,60.76,60.88,60.69,60.69,732659.0,50.4846,50.5843,50.4264,50.4264,732659.0
2021-05-28 09:30:00,60.77,60.89,60.4,60.74,163913.0,50.4929,50.5926,50.1855,50.468,163913.0
2021-05-28 09:35:00,60.76,60.76,60.31,60.49,230685.0,50.4846,50.4846,50.1107,50.2602,230685.0
2021-05-28 09:40:00,60.48,60.51,60.32,60.37,118226.0,50.2519,50.2769,50.119,50.1605,118226.0
2021-05-28 09:45:00,60.37,60.53,60.36,60.44,59077.0,50.1605,50.2935,50.1522,50.2187,59077.0
2021-05-28 09:50:00,60.44,60.65,60.41,60.62,93142.0,50.2187,50.3932,50.1938,50.3683,93142.0
2021-05-28 09:55:00,60.63,60.7,60.58,60.65,50493.0,50.3766,50.4347,50.335,50.3932,50493.0
2021-05-28 10:00:00,60.65,60.69,60.53,60.63,93075.0,50.3932,50.4264,50.2935,50.3766,93075.0
2021-05-28 10:05:00,60.65,60.66,60.33,60.4,51194.0,50.3932,50.4015,50.1273,50.1855,51194.0
2021-05-28 10:10:00,60.4,60.43,60.31,60.41,51372.0,50.1855,50.2104,50.1107,50.1938,51372.0
2021-05-28 10:15:00,60.4,60.45,60.27,60.27,63132.0,50.1855,50.227,50.0775,50.0775,63132.0
2021-05-28 10:20:00,60.26,60.39,60.24,60.37,65418.0,50.0691,50.1772,50.0525,50.1605,65418.0
2021-05-28 10:25:00,60.38,60.52,60.36,60.47,64477.0,50.1688,50.2852,50.1522,50.2436,64477.0
2021-05-28 10:30:00,60.48,60.5,60.41,60.47,57746.0,50.2519,50.2686,50.1938,50.2436,57746.0
2021-05-28 10:35:00,60.48,60.49,60.33,60.39,61309.0,50.2519,50.2602,50.1273,50.1772,61309.0
2021-05-28 10:40:00,60.39,60.57,60.38,60.54,37988.0,50.1772,50.3267,50.1688,50.3018,37988.0
2021-05-28 10:45:00,60.54,60.58,60.49,60.52,49725.0,50.3018,50.335,50.2602,50.2852,49725.0
2021-05-28 10:50:00,60.51,60.55,60.49,60.5,36550.0,50.2769,50.3101,50.2602,50.2686,36550.0
2021-05-28 10:55:00,60.5,60.58,60.49,60.57,47162.0,50.2686,50.335,50.2602,50.3267,47162.0
2021-05-28 11:00:00,60.56,60.65,60.55,60.63,39538.0,50.3184,50.3932,50.3101,50.3766,39538.0
2021-05-28 11:05:00,60.64,60.69,60.59,60.62,48526.0,50.3849,50.4264,50.3433,50.3683,48526.0
2021-05-28 11:10:00,60.61,60.62,60.56,60.57,45848.0,50.36,50.3683,50.3184,50.3267,45848.0
2021-05-28 11:15:00,60.57,60.68,60.51,60.64,69785.0,50.3267,50.4181,50.2769,50.3849,69785.0
2021-05-28 11:20:00,60.64,60.66,60.6,60.63,55926.0,50.3849,50.4015,50.3516,50.3766,55926.0
2021-05-28 11:25:00,60.62,60.64,60.6,60.62,67483.0,50.3683,50.3849,50.3516,50.3683,67483.0
2021-05-28 11:30:00,60.63,60.65,60.53,60.53,35837.0,50.3766,50.3932,50.2935,50.2935,35837.0
2021-05-28 11:35:00,60.54,60.63,60.54,60.63,32477.0,50.3018,50.3766,50.3018,50.3766,32477.0
2021-05-28 11:40:00,60.63,60.64,60.52,60.54,53819.0,50.3766,50.3849,50.2852,50.3018,53819.0
2021-05-28 11:45:00,60.54,60.55,60.5,60.5,33131.0,50.3018,50.3101,50.2686,50.2686,33131.0
2021-05-28 11:50:00,60.5,60.54,60.48,60.53,41213.0,50.2686,50.3018,50.2519,50.2935,41213.0
2021-05-28 11:55:00,60.54,60.58,60.53,60.55,37192.0,50.3018,50.335,50.2935,50.3101,37192.0
2021-05-28 12:00:00,60.54,60.56,60.51,60.54,30418.0,50.3018,50.3184,50.2769,50.3018,30418.0
2021-05-28 12:05:00,60.53,60.6,60.53,60.59,44678.0,50.2935,50.3516,50.2935,50.3433,44678.0
2021-05-28 12:10:00,60.59,60.65,60.58,60.63,57948.0,50.3433,50.3932,50.335,50.3766,57948.0
2021-05-28 12:15:00,60.64,60.71,60.63,60.71,56661.0,50.3849,50.443,50.3766,50.443,56661.0
2021-05-28 12:20:00,60.72,60.76,60.7,60.7,46038.0,50.4513,50.4846,50.4347,50.4347,46038.0
2021-05-28 12:25:00,60.7,60.7,60.67,60.67,18581.0,50.4347,50.4347,50.4098,50.4098,18581.0
2021-05-28 12:30:00,60.66,60.69,60.65,60.65,39913.0,50.4015,50.4264,50.3932,50.3932,39913.0
2021-05-28 12:35:00,60.65,60.66,60.59,60.6,68897.0,50.3932,50.4015,50.3433,50.3516,68897.0
2021-05-28 12:40:00,60.6,60.61,60.53,60.58,78085.0,50.3516,50.36,50.2935,50.335,78085.0
2021-05-28 12:45:00,60.58,60.64,60.56,60.59,36503.0,50.335,50.3849,50.3184,50.3433,36503.0
2021-05-28 12:50:00,60.59,60.63,60.56,60.62,21793.0,50.3433,50.3766,50.3184,50.3683,21793.0
2021-05-28 12:55:00,60.62,60.62,60.56,60.56,22845.0,50.3683,50.3683,50.3184,50.3184,22845.0
2021-05-28 13:00:00,60.57,60.59,60.55,60.59,20233.0,50.3267,50.3433,50.3101,50.3433,20233.0
2021-05-28 13:05:00,60.59,60.59,60.54,60.57,24607.0,50.3433,50.3433,50.3018,50.3267,24607.0
2021-05-28 13:10:00,60.57,60.61,60.56,60.57,25171.0,50.3267,50.36,50.3184,50.3267,25171.0
2021-05-28 13:15:00,60.57,60.63,60.55,60.63,32126.0,50.3267,50.3766,50.3101,50.3766,32126.0
2021-05-28 13:20:00,60.62,60.69,60.62,60.69,36146.0,50.3683,50.4264,50.3683,50.4264,36146.0
2021-05-28 13:25:00,60.69,60.78,60.68,60.76,30938.0,50.4264,50.5012,50.4181,50.4846,30938.0
2021-05-28 13:30:00,60.78,60.8,60.72,60.72,30323.0,50.5012,50.5178,50.4513,50.4513,30323.0
2021-05-28 13:35:00,60.72,60.78,60.69,60.78,45063.0,50.4513,50.5012,50.4264,50.5012,45063.0
2021-05-28 13:40:00,60.78,60.78,60.72,60.77,36655.0,50.5012,50.5012,50.4513,50.4929,36655.0
2021-05-28 13:45:00,60.78,60.85,60.78,60.81,34828.0,50.5012,50.5594,50.5012,50.5261,34828.0
2021-05-28 13:50:00,60.8,60.82,60.77,60.81,21881.0,50.5178,50.5344,50.4929,50.5261,21881.0
2021-05-28 13:55:00,60.82,60.84,60.77,60.78,35420.0,50.5344,50.5511,50.4929,50.5012,35420.0
2021-05-28 14:00:00,60.79,60.83,60.78,60.8,30430.0,50.5095,50.5427,50.5012,50.5178,30430.0
2021-05-28 14:05:00,60.81,60.83,60.76,60.77,27594.0,50.5261,50.5427,50.4846,50.4929,27594.0
2021-05-28 14:10:00,60.76,60.77,60.7,60.73,28383.0,50.4846,50.4929,50.4347,50.4597,28383.0
2021-05-28 14:15:00,60.73,60.75,60.68,60.74,17776.0,50.4597,50.4763,50.4181,50.468,17776.0
2021-05-28 14:20:00,60.74,60.77,60.73,60.75,23392.0,50.468,50.4929,50.4597,50.4763,23392.0
2021-05-28 14:25:00,60.76,60.77,60.7,60.71,23585.0,50.4846,50.4929,50.4347,50.443,23585.0
2021-05-28 14:30:00,60.71,60.74,60.7,60.73,27387.0,50.443,50.468,50.4347,50.4597,27387.0
2021-05-28 14:35:00,60.73,60.75,60.69,60.7,29526.0,50.4597,50.4763,50.4264,50.4347,29526.0
2021-05-28 14:40:00,60.7,60.72,60.67,60.71,32969.0,50.4347,50.4513,50.4098,50.443,32969.0
2021-05-28 14:45:00,60.71,60.73,60.69,60.72,25737.0,50.443,50.4597,50.4264,50.4513,25737.0
2021-05-28 14:50:00,60.71,60.75,60.69,60.74,46216.0,50.443,50.4763,50.4264,50.468,46216.0
2021-05-28 14:55:00,60.75,60.78,60.68,60.68,31628.0,50.4763,50.5012,50.4181,50.4181,31628.0
2021-05-28 15:00:00,60.69,60.82,60.68,60.82,51227.0,50.4264,50.5344,50.4181,50.5344,51227.0
2021-05-28 15:05:00,60.82,60.85,60.8,60.84,42281.0,50.5344,50.5594,50.5178,50.5511,42281.0
2021-05-28 15:10:00,60.84,60.86,60.78,60.84,51374.0,50.5511,50.5677,50.5012,50.5511,51374.0
2021-05-28 15:15:00,60.85,60.9,60.83,60.86,32343.0,50.5594,50.6009,50.5427,50.5677,32343.0
2021-05-28 15:20:00,60.86,60.89,60.84,60.89,31270.0,50.5677,50.5926,50.5511,50.5926,31270.0
2021-05-28 15:25:00,60.89,60.89,60.85,60.87,108810.0,50.5926,50.5926,50.5594,50.576,108810.0
2021-05-28 15:30:00,60.87,60.9,60.82,60.88,58827.0,50.576,50.6009,50.5344,50.5843,58827.0
2021-05-28 15:35:00,60.87,60.94,60.86,60.92,93669.0,50.576,50.6341,50.5677,50.6175,93669.0
2021-05-28 15:40:00,60.92,60.92,60.84,60.84,73776.0,50.6175,50.6175,50.5511,50.5511,73776.0
2021-05-28 15:45:00,60.84,60.94,60.83,60.89,80733.0,50.5511,50.6341,50.5427,50.5926,80733.0
2021-05-28 15:50:00,60.91,60.96,60.9,60.93,191769.0,50.6092,50.6508,50.6009,50.6258,191769.0
2021-05-28 15:55:00,60.93,60.94,60.77,60.78,398305.0,50.6258,50.6341,50.4929,50.5012,398305.0
2021-06-01 09:30:00,61.51,61.76,61.22,61.69,183197.0,51.1077,51.3155,50.8668,51.2573,183197.0
2021-06-01 09:35:00,61.69,61.7,61.18,61.19,77786.0,51.2573,51.2656,50.8336,50.8419,77786.0
2021-06-01 09:40:00,61.18,61.31,61.13,61.24,47156.0,50.8336,50.9416,50.792,50.8834,47156.0
2021-06-01 09:45:00,61.24,61.29,61.15,61.24,44773.0,50.8834,50.925,50.8086,50.8834,44773.0
2021-06-01 09:50:00,61.21,61.34,61.2,61.33,67124.0,50.8585,50.9665,50.8502,50.9582,67124.0
2021-06-01 09:55:00,61.33,61.37,61.18,61.19,32676.0,50.9582,50.9914,50.8336,50.8419,32676.0
2021-06-01 10:00:00,61.2,61.41,61.17,61.29,52118.0,50.8502,51.0247,50.8252,50.925,52118.0
2021-06-01 10:05:00,61.29,61.38,61.27,61.3,45264.0,50.925,50.9997,50.9083,50.9333,45264.0
2021-06-01 10:10:00,61.3,61.47,61.28,61.46,68097.0,50.9333,51.0745,50.9166,51.0662,68097.0
2021-06-01 10:15:00,61.44,61.47,61.31,61.47,96987.0,51.0496,51.0745,50.9416,51.0745,96987.0
2021-06-01 10:20:00,61.48,61.56,61.4,61.46,88388.0,51.0828,51.1493,51.0164,51.0662,88388.0
2021-06-01 10:25:00,61.46,61.48,61.34,61.4,37661.0,51.0662,51.0828,50.9665,51.0164,37661.0
2021-06-01 10:30:00,61.41,61.53,61.4,61.52,64850.0,51.0247,51.1244,51.0164,51.1161,64850.0
2021-06-01 10:35:00,61.53,61.53,61.29,61.3,61364.0,51.1244,51.1244,50.925,50.9333,61364.0
2021-06-01 10:40:00,61.3,61.4,61.29,61.38,45552.0,50.9333,51.0164,50.925,50.9997,45552.0
2021-06-01 10:45:00,61.38,61.41,61.21,61.23,36203.0,50.9997,51.0247,50.8585,50.8751,36203.0
2021-06-01 10:50:00,61.25,61.27,61.21,61.25,38432.0,50.8917,50.9083,50.8585,50.8917,38432.0
2021-06-01 10:55:00,61.25,61.26,61.16,61.21,37272.0,50.8917,50.9,50.8169,50.8585,37272.0
2021-06-01 11:00:00,61.21,61.34,61.21,61.31,29817.0,50.8585,50.9665,50.8585,50.9416,29817.0
2021-06-01 11:05:00,61.31,61.34,61.27,61.28,38384.0,50.9416,50.9665,50.9083,50.9166,38384.0
2021-06-01 11:10:00,61.28,61.36,61.26,61.36,24185.0,50.9166,50.9831,50.9,50.9831,24185.0
2021-06-01 11:15:00,61.36,61.37,61.29,61.3,50888.0,50.9831,50.9914,50.925,50.9333,50888.0
2021-06-01 11:20:00,61.3,61.31,61.2,61.21,48701.0,50.9333,50.9416,50.8502,50.8585,48701.0
2021-06-01 11:25:00,61.21,61.3,61.21,61.26,35322.0,50.8585,50.9333,50.8585,50.9,35322.0
2021-06-01 11:30:00,61.26,61.26,61.2,61.24,21334.0,50.9,50.9,50.8502,50.8834,21334.0
2021-06-01 11:35:00,61.25,61.31,61.25,61.28,22024.0,50.8917,50.9416,50.8917,50.9166,22024.0
2021-06-01 11:40:00,61.28,61.3,61.25,61.26,28814.0,50.9166,50.9333,50.8917,50.9,28814.0
2021-06-01 11:45:00,61.27,61.27,61.17,61.22,31175.0,50.9083,50.9083,50.8252,50.8668,31175.0
2021-06-01 11:50:00,61.22,61.22,61.13,61.15,34636.0,50.8668,50.8668,50.792,50.8086,34636.0
2021-06-01 11:55:00,61.17,61.22,61.16,61.18,42529.0,50.8252,50.8668,50.8169,50.8336,42529.0
2021-06-01 12:00:00,61.19,61.2,61.13,61.15,28102.0,50.8419,50.8502,50.792,50.8086,28102.0
2021-06-01 12:05:00,61.15,61.17,61.1,61.17,28127.0,50.8086,50.8252,50.7671,50.8252,28127.0
2021-06-01 12:10:00,61.18,61.18,61.13,61.13,27803.0,50.8336,50.8336,50.792,50.792,27803.0
2021-06-01 12:15:00,61.12,61.12,61.06,61.06,22097.0,50.7837,50.7837,50.7339,50.7339,22097.0
2021-06-01 12:20:00,61.07,61.11,61.05,61.08,24485.0,50.7422,50.7754,50.7255,50.7505,24485.0
2021-06-01 12:25:00,61.09,61.13,61.04,61.08,23384.0,50.7588,50.792,50.7172,50.7505,23384.0
2021-06-01 12:30:00,61.08,61.09,61.04,61.05,19108.0,50.7505,50.7588,50.7172,50.7255,19108.0
2021-06-01 12:35:00,61.05,61.07,61.01,61.05,26340.0,50.7255,50.7422,50.6923,50.7255,26340.0
2021-06-01 12:40:00,61.05,61.06,61.01,61.01,27262.0,50.7255,50.7339,50.6923,50.6923,27262.0
2021-06-01 12:45:00,61.01,61.05,61.01,61.04,18846.0,50.6923,50.7255,50.6923,50.7172,18846.0
2021-06-01 12:50:00,61.04,61.04,60.97,60.98,42573.0,50.7172,50.7172,50.6591,50.6674,42573.0
2021-06-01 12:55:00,60.99,61.0,60.93,60.96,28704.0,50.6757,50.684,50.6258,50.6508,28704.0
2021-06-01 13:00:00,60.96,60.97,60.9,60.91,14448.0,50.6508,50.6591,50.6009,50.6092,14448.0
2021-06-01 13:05:00,60.9,60.91,60.85,60.91,24089.0,50.6009,50.6092,50.5594,50.6092,24089.0
2021-06-01 13:10:00,60.9,60.91,60.86,60.9,26607.0,50.6009,50.6092,50.5677,50.6009,26607.0
2021-06-01 13:15:00,60.9,60.91,60.84,60.86,26673.0,50.6009,50.6092,50.5511,50.5677,26673.0
2021-06-01 13:20:00,60.86,60.9,60.84,60.84,22880.0,50.5677,50.6009,50.5511,50.5511,22880.0
2021-06-01 13:25:00,60.85,60.91,60.81,60.84,35241.0,50.5594,50.6092,50.5261,50.5511,35241.0
2021-06-01 13:30:00,60.84,60.9,60.82,60.87,14768.0,50.5511,50.6009,50.5344,50.576,14768.0
2021-06-01 13:35:00,60.89,60.89,60.84,60.85,22446.0,50.5926,50.5926,50.5511,50.5594,22446.0
2021-06-01 13:40:00,60.86,60.86,60.77,60.79,24004.0,50.5677,50.5677,50.4929,50.5095,24004.0
2021-06-01 13:45:00,60.79,60.81,60.75,60.76,18147.0,50.5095,50.5261,50.4763,50.4846,18147.0
2021-06-01 13:50:00,60.76,60.78,60.74,60.75,26896.0,50.4846,50.5012,50.468,50.4763,26896.0
2021-06-01 13:55:00,60.75,60.78,60.73,60.75,21447.0,50.4763,50.5012,50.4597,50.4763,21447.0
2021-06-01 14:00:00,60.75,60.83,60.73,60.83,45029.0,50.4763,50.5427,50.4597,50.5427,45029.0
2021-06-01 14:05:00,60.82,60.85,60.77,60.78,23858.0,50.5344,50.5594,50.4929,50.5012,23858.0
2021-06-01 14:10:00,60.77,60.79,60.74,60.77,28802.0,50.4929,50.5095,50.468,50.4929,28802.0
2021-06-01 14:15:00,60.78,60.82,60.77,60.82,14943.0,50.5012,50.5344,50.4929,50.5344,14943.0
2021-06-01 14:20:00,60.82,60.86,60.81,60.86,20999.0,50.5344,50.5677,50.5261,50.5677,20999.0
2021-06-01 14:25:00,60.86,60.9,60.85,60.9,28880.0,50.5677,50.6009,50.5594,50.6009,28880.0
2021-06-01 14:30:00,60.89,60.93,60.88,60.93,24322.0,50.5926,50.6258,50.5843,50.6258,24322.0
2021-06-01 14:35:00,60.93,60.97,60.92,60.94,35152.0,50.6258,50.6591,50.6175,50.6341,35152.0
2021-06-01 14:40:00,60.93,60.94,60.89,60.91,30435.0,50.6258,50.6341,50.5926,50.6092,30435.0
2021-06-01 14:45:00,60.9,60.9,60.85,60.9,29096.0,50.6009,50.6009,50.5594,50.6009,29096.0
2021-06-01 14:50:00,60.9,60.9,60.85,60.89,25806.0,50.6009,50.6009,50.5594,50.5926,25806.0
2021-06-01 14:55:00,60.9,60.91,60.88,60.9,26426.0,50.6009,50.6092,50.5843,50.6009,26426.0
2021-06-01 15:00:00,60.9,60.92,60.88,60.92,33794.0,50.6009,50.6175,50.5843,50.6175,33794.0
2021-06-01 15:05:00,60.92,60.92,60.88,60.9,40720.0,50.6175,50.6175,50.5843,50.6009,40720.0
2021-06-01 15:10:00,60.91,60.91,60.87,60.89,29522.0,50.6092,50.6092,50.576,50.5926,29522.0
2021-06-01 15:15:00,60.88,60.89,60.84,60.85,24694.0,50.5843,50.5926,50.5511,50.5594,24694.0
2021-06-01 15:20:00,60.86,60.94,60.85,60.93,29540.0,50.5677,50.6341,50.5594,50.6258,29540.0
2021-06-01 15:25:00,60.93,60.95,60.91,60.94,32055.0,50.6258,50.6425,50.6092,50.6341,32055.0
2021-06-01 15:30:00,60.94,60.94,60.83,60.87,60640.0,50.6341,50.6341,50.5427,50.576,60640.0
2021-06-01 15:35:00,60.87,60.9,60.85,60.89,47060.0,50.576,50.6009,50.5594,50.5926,47060.0
2021-06-01 15:40:00,60.89,60.94,60.88,60.9,56524.0,50.5926,50.6341,50.5843,50.6009,56524.0
2021-06-01 15:45:00,60.9,60.96,60.89,60.96,49737.0,50.6009,50.6508,50.5926,50.6508,49737.0
2021-06-01 15:50:00,60.97,60.98,60.89,60.95,134537.0,50.6591,50.6674,50.5926,50.6425,134537.0
2021-06-01 15:55:00,60.94,61.01,60.9,60.99,442835.0,50.6341,50.6923,50.6009,50.6757,442835.0
2021-06-02 09:30:00,60.99,61.31,60.54,60.62,238695.0,50.6757,50.9416,50.3018,50.3683,238695.0
2021-06-02 09:35:00,60.62,60.68,60.47,60.51,35910.0,50.3683,50.4181,50.2436,50.2769,35910.0
2021-06-02 09:40:00,60.5,60.64,60.46,60.57,66640.0,50.2686,50.3849,50.2353,50.3267,66640.0
2021-06-02 09:45:00,60.57,60.73,60.49,60.7,54376.0,50.3267,50.4597,50.2602,50.4347,54376.0
2021-06-02 09:50:00,60.7,60.8,60.69,60.71,26140.0,50.4347,50.5178,50.4264,50.443,26140.0
2021-06-02 09:55:00,60.7,60.83,60.64,60.79,29629.0,50.4347,50.5427,50.3849,50.5095,29629.0
2021-06-02 10:00:00,60.8,60.9,60.75,60.82,175499.0,50.5178,50.6009,50.4763,50.5344,175499.0
2021-06-02 10:05:00,60.83,60.85,60.66,60.66,41607.0,50.5427,50.5594,50.4015,50.4015,41607.0
2021-06-02 10:10:00,60.66,60.88,60.65,60.86,48360.0,50.4015,50.5843,50.3932,50.5677,48360.0
2021-06-02 10:15:00,60.86,60.86,60.7,60.75,41756.0,50.5677,50.5677,50.4347,50.4763,41756.0
2021-06-02 10:20:00,60.75,60.83,60.73,60.77,37430.0,50.4763,50.5427,50.4597,50.4929,37430.0
2021-06-02 10:25:00,60.77,60.81,60.74,60.75,54823.0,50.4929,50.5261,50.468,50.4763,54823.0
2021-06-02 10:30:00,60.74,60.8,60.73,60.75,45181.0,50.468,50.5178,50.4597,50.4763,45181.0
2021-06-02 10:35:00,60.74,60.75,60.68,60.73,22764.0,50.468,50.4763,50.4181,50.4597,22764.0
2021-06-02 10:40:00,60.76,60.81,60.71,60.79,43235.0,50.4846,50.5261,50.443,50.5095,43235.0
2021-06-02 10:45:00,60.8,60.82,60.76,60.8,70763.0,50.5178,50.5344,50.4846,50.5178,70763.0
2021-06-02 10:50:00,60.8,60.83,60.78,60.82,40483.0,50.5178,50.5427,50.5012,50.5344,40483.0
2021-06-02 10:55:00,60.82,60.93,60.81,60.85,58868.0,50.5344,50.6258,50.5261,50.5594,58868.0
2021-06-02 11:00:00,60.86,61.03,60.81,60.99,107752.0,50.5677,50.7089,50.5261,50.6757,107752.0
2021-06-02 11:05:00,61.0,61.14,60.99,61.1,79489.0,50.684,50.8003,50.6757,50.7671,79489.0
2021-06-02 11:10:00,61.09,61.14,61.02,61.14,35670.0,50.7588,50.8003,50.7006,50.8003,35670.0
2021-06-02 11:15:00,61.13,61.16,61.11,61.15,30884.0,50.792,50.8169,50.7754,50.8086,30884.0
2021-06-02 11:20:00,61.16,61.2,61.14,61.19,39787.0,50.8169,50.8502,50.8003,50.8419,39787.0
2021-06-02 11:25:00,61.18,61.22,61.18,61.22,79065.0,50.8336,50.8668,50.8336,50.8668,79065.0
2021-06-02 11:30:00,61.22,61.22,61.1,61.18,91948.0,50.8668,50.8668,50.7671,50.8336,91948.0
2021-06-02 11:35:00,61.18,61.18,61.03,61.05,28467.0,50.8336,50.8336,50.7089,50.7255,28467.0
2021-06-02 11:40:00,61.04,61.07,61.02,61.04,21116.0,50.7172,50.7422,50.7006,50.7172,21116.0
2021-06-02 11:45:00,61.04,61.05,60.99,61.04,24319.0,50.7172,50.7255,50.6757,50.7172,24319.0
2021-06-02 11:50:00,61.04,61.04,61.0,61.01,18649.0,50.7172,50.7172,50.684,50.6923,18649.0
2021-06-02 11:55:00,61.01,61.03,60.99,61.0,41576.0,50.6923,50.7089,50.6757,50.684,41576.0
2021-06-02 12:00:00,61.0,61.03,60.92,60.93,90136.0,50.684,50.7089,50.6175,50.6258,90136.0
2021-06-02 12:05:00,60.93,60.95,60.89,60.94,34215.0,50.6258,50.6425,50.5926,50.6341,34215.0
2021-06-02 12:10:00,60.94,60.95,60.85,60.88,28734.0,50.6341,50.6425,50.5594,50.5843,28734.0
2021-06-02 12:15:00,60.88,60.9,60.85,60.88,40491.0,50.5843,50.6009,50.5594,50.5843,40491.0
2021-06-02 12:20:00,60.87,60.88,60.84,60.87,33709.0,50.576,50.5843,50.5511,50.576,33709.0
2021-06-02 12:25:00,60.86,60.87,60.74,60.74,53656.0,50.5677,50.576,50.468,50.468,53656.0
2021-06-02 12:30:00,60.74,60.76,60.65,60.71,42846.0,50.468,50.4846,50.3932,50.443,42846.0
2021-06-02 12:35:00,60.7,60.71,60.66,60.66,42700.0,50.4347,50.443,50.4015,50.4015,42700.0
2021-06-02 12:40:00,60.65,60.65,60.59,60.64,52428.0,50.3932,50.3932,50.3433,50.3849,52428.0
2021-06-02 12:45:00,60.64,60.65,60.57,60.62,96469.0,50.3849,50.3932,50.3267,50.3683,96469.0
2021-06-02 12:50:00,60.61,60.68,60.6,60.65,41294.0,50.36,50.4181,50.3516,50.3932,41294.0
2021-06-02 12:55:00,60.66,60.7,60.64,60.66,48044.0,50.4015,50.4347,50.3849,50.4015,48044.0
2021-06-02 13:00:00,60.67,60.71,60.66,60.69,27693.0,50.4098,50.443,50.4015,50.4264,27693.0
2021-06-02 13:05:00,60.69,60.72,60.63,60.67,34721.0,50.4264,50.4513,50.3766,50.4098,34721.0
2021-06-02 13:10:00,60.66,60.68,60.57,60.58,27084.0,50.4015,50.4181,50.3267,50.335,27084.0
2021-06-02 13:15:00,60.58,60.59,60.52,60.53,35862.0,50.335,50.3433,50.2852,50.2935,35862.0
2021-06-02 13:20:00,60.54,60.57,60.51,60.52,38320.0,50.3018,50.3267,50.2769,50.2852,38320.0
2021-06-02 13:25:00,60.52,60.57,60.52,60.56,24743.0,50.2852,50.3267,50.2852,50.3184,24743.0
2021-06-02 13:30:00,60.55,60.63,60.5,60.63,30217.0,50.3101,50.3766,50.2686,50.3766,30217.0
2021-06-02 13:35:00,60.63,60.66,60.62,60.64,21732.0,50.3766,50.4015,50.3683,50.3849,21732.0
2021-06-02 13:40:00,60.64,60.66,60.6,60.61,20748.0,50.3849,50.4015,50.3516,50.36,20748.0
2021-06-02 13:45:00,60.61,60.65,60.61,60.64,21347.0,50.36,50.3932,50.36,50.3849,21347.0
2021-06-02 13:50:00,60.64,60.66,60.59,60.6,23195.0,50.3849,50.4015,50.3433,50.3516,23195.0
2021-06-02 13:55:00,60.6,60.63,60.59,60.62,26037.0,50.3516,50.3766,50.3433,50.3683,26037.0
2021-06-02 14:00:00,60.62,60.66,60.62,60.66,47519.0,50.3683,50.4015,50.3683,50.4015,47519.0
2021-06-02 14:05:00,60.66,60.66,60.57,60.57,44813.0,50.4015,50.4015,50.3267,50.3267,44813.0
2021-06-02 14:10:00,60.59,60.66,60.58,60.65,37243.0,50.3433,50.4015,50.335,50.3932,37243.0
2021-06-02 14:15:00,60.64,60.74,60.64,60.72,37071.0,50.3849,50.468,50.3849,50.4513,37071.0
2021-06-02 14:20:00,60.72,60.74,60.68,60.7,47672.0,50.4513,50.468,50.4181,50.4347,47672.0
2021-06-02 14:25:00,60.7,60.73,60.67,60.71,51712.0,50.4347,50.4597,50.4098,50.443,51712.0
2021-06-02 14:30:00,60.71,60.72,60.68,60.71,59519.0,50.443,50.4513,50.4181,50.443,59519.0
2021-06-02 14:35:00,60.71,60.74,60.7,60.73,28397.0,50.443,50.468,50.4347,50.4597,28397.0
2021-06-02 14:40:00,60.73,60.74,60.67,60.68,70959.0,50.4597,50.468,50.4098,50.4181,70959.0
2021-06-02 14:45:00,60.69,60.71,60.66,60.68,40385.0,50.4264,50.443,50.4015,50.4181,40385.0
2021-06-02 14:50:00,60.68,60.7,60.67,60.69,28193.0,50.4181,50.4347,50.4098,50.4264,28193.0
2021-06-02 14:55:00,60.69,60.71,60.68,60.71,38795.0,50.4264,50.443,50.4181,50.443,38795.0
2021-06-02 15:00:00,60.71,60.78,60.7,60.76,53547.0,50.443,50.5012,50.4347,50.4846,53547.0
2021-06-02 15:05:00,60.76,60.76,60.72,60.73,47590.0,50.4846,50.4846,50.4513,50.4597,47590.0
2021-06-02 15:10:00,60.73,60.76,60.72,60.73,30444.0,50.4597,50.4846,50.4513,50.4597,30444.0
2021-06-02 15:15:00,60.72,60.73,60.68,60.68,50878.0,50.4513,50.4597,50.4181,50.4181,50878.0
2021-06-02 15:20:00,60.69,60.7,60.64,60.65,39367.0,50.4264,50.4347,50.3849,50.3932,39367.0
2021-06-02 15:25:00,60.65,60.68,60.65,60.65,44394.0,50.3932,50.4181,50.3932,50.3932,44394.0
2021-06-02 15:30:00,60.65,60.67,60.61,60.65,71334.0,50.3932,50.4098,50.36,50.3932,71334.0
2021-06-02 15:35:00,60.64,60.72,60.64,60.67,86803.0,50.3849,50.4513,50.3849,50.4098,86803.0
2021-06-02 15:40:00,60.67,60.72,60.64,60.69,60565.0,50.4098,50.4513,50.3849,50.4264,60565.0
2021-06-02 15:45:00,60.69,60.69,60.6,60.63,99303.0,50.4264,50.4264,50.3516,50.3766,99303.0
2021-06-02 15:50:00,60.64,60.68,60.56,60.58,150708.0,50.3849,50.4181,50.3184,50.335,150708.0
2021-06-02 15:55:00,60.59,60.71,60.58,60.67,247646.0,50.3433,50.443,50.335,50.4098,247646.0
2021-06-03 09:30:00,60.49,60.57,60.3,60.45,90641.0,50.2602,50.3267,50.1024,50.227,90641.0
2021-06-03 09:35:00,60.45,60.49,60.33,60.35,70504.0,50.227,50.2602,50.1273,50.1439,70504.0
2021-06-03 09:40:00,60.34,60.48,60.3,60.46,88037.0,50.1356,50.2519,50.1024,50.2353,88037.0
2021-06-03 09:45:00,60.46,60.8,60.46,60.73,62062.0,50.2353,50.5178,50.2353,50.4597,62062.0
2021-06-03 09:50:00,60.74,60.98,60.7,60.88,95616.0,50.468,50.6674,50.4347,50.5843,95616.0
2021-06-03 09:55:00,60.89,61.02,60.88,60.91,62041.0,50.5926,50.7006,50.5843,50.6092,62041.0
2021-06-03 10:00:00,60.91,61.03,60.82,60.82,59514.0,50.6092,50.7089,50.5344,50.5344,59514.0
2021-06-03 10:05:00,60.82,60.86,60.76,60.8,41652.0,50.5344,50.5677,50.4846,50.5178,41652.0
2021-06-03 10:10:00,60.82,60.89,60.79,60.8,39634.0,50.5344,50.5926,50.5095,50.5178,39634.0
2021-06-03 10:15:00,60.81,60.83,60.72,60.79,33776.0,50.5261,50.5427,50.4513,50.5095,33776.0
2021-06-03 10:20:00,60.78,60.83,60.76,60.82,25108.0,50.5012,50.5427,50.4846,50.5344,25108.0
2021-06-03 10:25:00,60.82,60.86,60.75,60.85,24916.0,50.5344,50.5677,50.4763,50.5594,24916.0
2021-06-03 10:30:00,60.84,60.86,60.8,60.8,51500.0,50.5511,50.5677,50.5178,50.5178,51500.0
2021-06-03 10:35:00,60.8,60.85,60.76,60.78,35013.0,50.5178,50.5594,50.4846,50.5012,35013.0
2021-06-03 10:40:00,60.78,60.82,60.75,60.75,44198.0,50.5012,50.5344,50.4763,50.4763,44198.0
2021-06-03 10:45:00,60.76,60.92,60.73,60.89,72964.0,50.4846,50.6175,50.4597,50.5926,72964.0
2021-06-03 10:50:00,60.89,60.98,60.87,60.98,29338.0,50.5926,50.6674,50.576,50.6674,29338.0
2021-06-03 10:55:00,60.97,61.01,60.91,60.98,65056.0,50.6591,50.6923,50.6092,50.6674,65056.0
2021-06-03 11:00:00,60.96,60.97,60.87,60.97,44118.0,50.6508,50.6591,50.576,50.6591,44118.0
2021-06-03 11:05:00,60.97,61.06,60.92,61.01,50901.0,50.6591,50.7339,50.6175,50.6923,50901.0
2021-06-03 11:10:00,61.01,61.05,60.98,61.03,27937.0,50.6923,50.7255,50.6674,50.7089,27937.0
2021-06-03 11:15:00,61.02,61.02,60.96,61.0,24579.0,50.7006,50.7006,50.6508,50.684,24579.0
2021-06-03 11:20:00,60.99,61.03,60.97,61.03,31204.0,50.6757,50.7089,50.6591,50.7089,31204.0
2021-06-03 11:25:00,61.03,61.08,61.0,61.05,42813.0,50.7089,50.7505,50.684,50.7255,42813.0
2021-06-03 11:30:00,61.05,61.06,60.98,61.0,47816.0,50.7255,50.7339,50.6674,50.684,47816.0
2021-06-03 11:35:00,61.0,61.05,60.99,61.05,31906.0,50.684,50.7255,50.6757,50.7255,31906.0
2021-06-03 11:40:00,61.05,61.15,61.05,61.15,27362.0,50.7255,50.8086,50.7255,50.8086,27362.0
2021-06-03 11:45:00,61.16,61.2,61.15,61.2,44614.0,50.8169,50.8502,50.8086,50.8502,44614.0
2021-06-03 11:50:00,61.19,61.2,61.13,61.13,46747.0,50.8419,50.8502,50.792,50.792,46747.0
2021-06-03 11:55:00,61.12,61.12,61.06,61.07,30514.0,50.7837,50.7837,50.7339,50.7422,30514.0
2021-06-03 12:00:00,61.07,61.12,61.06,61.08,23758.0,50.7422,50.7837,50.7339,50.7505,23758.0
2021-06-03 12:05:00,61.08,61.13,61.07,61.1,22731.0,50.7505,50.792,50.7422,50.7671,22731.0
2021-06-03 12:10:00,61.1,61.16,61.08,61.14,13876.0,50.7671,50.8169,50.7505,50.8003,13876.0
2021-06-03 12:15:00,61.14,61.18,61.12,61.14,39504.0,50.8003,50.8336,50.7837,50.8003,39504.0
2021-06-03 12:20:00,61.15,61.16,61.11,61.16,19056.0,50.8086,50.8169,50.7754,50.8169,19056.0
2021-06-03 12:25:00,61.16,61.19,61.14,61.19,21976.0,50.8169,50.8419,50.8003,50.8419,21976.0
2021-06-03 12:30:00,61.19,61.2,61.13,61.13,35499.0,50.8419,50.8502,50.792,50.792,35499.0
2021-06-03 12:35:00,61.13,61.25,61.13,61.24,47198.0,50.792,50.8917,50.792,50.8834,47198.0
2021-06-03 12:40:00,61.25,61.28,61.23,61.25,16571.0,50.8917,50.9166,50.8751,50.8917,16571.0
2021-06-03 12:45:00,61.25,61.26,61.22,61.22,32704.0,50.8917,50.9,50.8668,50.8668,32704.0
2021-06-03 12:50:00,61.21,61.21,61.13,61.17,25793.0,50.8585,50.8585,50.792,50.8252,25793.0
2021-06-03 12:55:00,61.17,61.2,61.15,61.17,26326.0,50.8252,50.8502,50.8086,50.8252,26326.0
2021-06-03 13:00:00,61.18,61.19,61.11,61.15,20304.0,50.8336,50.8419,50.7754,50.8086,20304.0
2021-06-03 13:05:00,61.15,61.15,61.04,61.09,38238.0,50.8086,50.8086,50.7172,50.7588,38238.0
2021-06-03 13:10:00,61.11,61.13,61.01,61.05,51143.0,50.7754,50.792,50.6923,50.7255,51143.0
2021-06-03 13:15:00,61.04,61.09,61.03,61.05,16092.0,50.7172,50.7588,50.7089,50.7255,16092.0
2021-06-03 13:20:00,61.04,61.15,61.02,61.15,45533.0,50.7172,50.8086,50.7006,50.8086,45533.0
2021-06-03 13:25:00,61.14,61.16,61.1,61.11,20678.0,50.8003,50.8169,50.7671,50.7754,20678.0
2021-06-03 13:30:00,61.11,61.12,61.07,61.08,20927.0,50.7754,50.7837,50.7422,50.7505,20927.0
2021-06-03 13:35:00,61.08,61.08,61.06,61.08,16925.0,50.7505,50.7505,50.7339,50.7505,16925.0
2021-06-03 13:40:00,61.07,61.07,60.97,61.0,38413.0,50.7422,50.7422,50.6591,50.684,38413.0
2021-06-03 13:45:00,61.0,61.03,60.98,61.0,30838.0,50.684,50.7089,50.6674,50.684,30838.0
2021-06-03 13:50:00,61.0,61.02,60.94,60.94,22347.0,50.684,50.7006,50.6341,50.6341,22347.0
2021-06-03 13:55:00,60.95,60.96,60.91,60.92,35795.0,50.6425,50.6508,50.6092,50.6175,35795.0
2021-06-03 14:00:00,60.93,60.98,60.9,60.97,41375.0,50.6258,50.6674,50.6009,50.6591,41375.0
2021-06-03 14:05:00,60.98,60.99,60.91,60.91,27422.0,50.6674,50.6757,50.6092,50.6092,27422.0
2021-06-03 14:10:00,60.92,60.93,60.86,60.87,24346.0,50.6175,50.6258,50.5677,50.576,24346.0
2021-06-03 14:15:00,60.87,60.87,60.78,60.81,33463.0,50.576,50.576,50.5012,50.5261,33463.0
2021-06-03 14:20:00,60.82,60.82,60.77,60.77,24320.0,50.5344,50.5344,50.4929,50.4929,24320.0
2021-06-03 14:25:00,60.77,60.78,60.73,60.75,20643.0,50.4929,50.5012,50.4597,50.4763,20643.0
2021-06-03 14:30:00,60.76,60.8,60.74,60.76,18344.0,50.4846,50.5178,50.468,50.4846,18344.0
2021-06-03 14:35:00,60.77,60.79,60.71,60.73,26523.0,50.4929,50.5095,50.443,50.4597,26523.0
2021-06-03 14:40:00,60.72,60.74,60.67,60.73,35385.0,50.4513,50.468,50.4098,50.4597,35385.0
2021-06-03 14:45:00,60.75,60.76,60.7,60.75,16934.0,50.4763,50.4846,50.4347,50.4763,16934.0
2021-06-03 14:50:00,60.75,60.75,60.67,60.69,19707.0,50.4763,50.4763,50.4098,50.4264,19707.0
2021-06-03 14:55:00,60.7,60.72,60.66,60.68,21089.0,50.4347,50.4513,50.4015,50.4181,21089.0
2021-06-03 15:00:00,60.67,60.7,60.64,60.67,24887.0,50.4098,50.4347,50.3849,50.4098,24887.0
2021-06-03 15:05:00,60.66,60.73,60.66,60.71,21752.0,50.4015,50.4597,50.4015,50.443,21752.0
2021-06-03 15:10:00,60.71,60.72,60.69,60.7,27352.0,50.443,50.4513,50.4264,50.4347,27352.0
2021-06-03 15:15:00,60.69,60.74,60.67,60.72,39652.0,50.4264,50.468,50.4098,50.4513,39652.0
2021-06-03 15:20:00,60.72,60.77,60.66,60.7,38536.0,50.4513,50.4929,50.4015,50.4347,38536.0
2021-06-03 15:25:00,60.71,60.74,60.68,60.71,33945.0,50.443,50.468,50.4181,50.443,33945.0
2021-06-03 15:30:00,60.72,60.81,60.71,60.8,33766.0,50.4513,50.5261,50.443,50.5178,33766.0
2021-06-03 15:35:00,60.8,60.86,60.8,60.86,29153.0,50.5178,50.5677,50.5178,50.5677,29153.0
2021-06-03 15:40:00,60.86,60.86,60.79,60.81,64430.0,50.5677,50.5677,50.5095,50.5261,64430.0
2021-06-03 15:45:00,60.81,60.82,60.76,60.78,64038.0,50.5261,50.5344,50.4846,50.5012,64038.0
2021-06-03 15:50:00,60.78,60.8,60.67,60.68,112114.0,50.5012,50.5178,50.4098,50.4181,112114.0
2021-06-03 15:55:00,60.69,60.72,60.63,60.64,337469.0,50.4264,50.4513,50.3766,50.3849,337469.0
2021-06-04 09:30:00,60.69,60.71,60.47,60.54,107070.0,50.4264,50.443,50.2436,50.3018,107070.0
2021-06-04 09:35:00,60.54,60.73,60.5,60.62,59808.0,50.3018,50.4597,50.2686,50.3683,59808.0
2021-06-04 09:40:00,60.62,60.66,60.5,60.54,82012.0,50.3683,50.4015,50.2686,50.3018,82012.0
2021-06-04 09:45:00,60.54,60.57,60.48,60.49,49622.0,50.3018,50.3267,50.2519,50.2602,49622.0
2021-06-04 09:50:00,60.5,60.5,60.36,60.36,49664.0,50.2686,50.2686,50.1522,50.1522,49664.0
2021-06-04 09:55:00,60.36,60.44,60.33,60.43,64123.0,50.1522,50.2187,50.1273,50.2104,64123.0
2021-06-04 10:00:00,60.43,60.47,60.31,60.46,108232.0,50.2104,50.2436,50.1107,50.2353,108232.0
2021-06-04 10:05:00,60.45,60.51,60.38,60.39,35071.0,50.227,50.2769,50.1688,50.1772,35071.0
2021-06-04 10:10:00,60.39,60.45,60.36,60.43,25487.0,50.1772,50.227,50.1522,50.2104,25487.0
2021-06-04 10:15:00,60.42,60.42,60.36,60.4,37477.0,50.2021,50.2021,50.1522,50.1855,37477.0
2021-06-04 10:20:00,60.41,60.48,60.38,60.46,32643.0,50.1938,50.2519,50.1688,50.2353,32643.0
2021-06-04 10:25:00,60.45,60.53,60.41,60.48,61716.0,50.227,50.2935,50.1938,50.2519,61716.0
2021-06-04 10:30:00,60.48,60.52,60.42,60.47,34289.0,50.2519,50.2852,50.2021,50.2436,34289.0
2021-06-04 10:35:00,60.48,60.48,60.3,60.31,45005.0,50.2519,50.2519,50.1024,50.1107,45005.0
2021-06-04 10:40:00,60.32,60.37,60.25,60.33,41905.0,50.119,50.1605,50.0608,50.1273,41905.0
2021-06-04 10:45:00,60.32,60.47,60.29,60.44,27819.0,50.119,50.2436,50.0941,50.2187,27819.0
2021-06-04 10:50:00,60.45,60.46,60.39,60.42,20134.0,50.227,50.2353,50.1772,50.2021,20134.0
2021-06-04 10:55:00,60.42,60.5,60.42,60.48,57249.0,50.2021,50.2686,50.2021,50.2519,57249.0
2021-06-04 11:00:00,60.48,60.49,60.4,60.41,35115.0,50.2519,50.2602,50.1855,50.1938,35115.0
2021-06-04 11:05:00,60.41,60.41,60.36,60.37,22647.0,50.1938,50.1938,50.1522,50.1605,22647.0
2021-06-04 11:10:00,60.37,60.39,60.33,60.35,50075.0,50.1605,50.1772,50.1273,50.1439,50075.0
2021-06-04 11:15:00,60.35,60.4,60.32,60.33,61705.0,50.1439,50.1855,50.119,50.1273,61705.0
2021-06-04 11:20:00,60.33,60.36,60.3,60.3,27138.0,50.1273,50.1522,50.1024,50.1024,27138.0
2021-06-04 11:25:00,60.29,60.33,60.27,60.32,83893.0,50.0941,50.1273,50.0775,50.119,83893.0
2021-06-04 11:30:00,60.33,60.35,60.29,60.29,27286.0,50.1273,50.1439,50.0941,50.0941,27286.0
2021-06-04 11:35:00,60.28,60.28,60.16,60.19,38510.0,50.0858,50.0858,49.9861,50.011,38510.0
2021-06-04 11:40:00,60.2,60.2,60.16,60.18,71737.0,50.0193,50.0193,49.9861,50.0027,71737.0
2021-06-04 11:45:00,60.18,60.22,60.16,60.18,44872.0,50.0027,50.0359,49.9861,50.0027,44872.0
2021-06-04 11:50:00,60.18,60.19,60.15,60.16,23929.0,50.0027,50.011,49.9777,49.9861,23929.0
2021-06-04 11:55:00,60.17,60.18,60.12,60.18,13668.0,49.9944,50.0027,49.9528,50.0027,13668.0
2021-06-04 12:00:00,60.17,60.25,60.17,60.23,14671.0,49.9944,50.0608,49.9944,50.0442,14671.0
2021-06-04 12:05:00,60.23,60.27,60.22,60.27,18537.0,50.0442,50.0775,50.0359,50.0775,18537.0
2021-06-04 12:10:00,60.26,60.31,60.25,60.3,17775.0,50.0691,50.1107,50.0608,50.1024,17775.0
2021-06-04 12:15:00,60.31,60.34,60.3,60.34,12550.0,50.1107,50.1356,50.1024,50.1356,12550.0
2021-06-04 12:20:00,60.33,60.35,60.32,60.35,11046.0,50.1273,50.1439,50.119,50.1439,11046.0
2021-06-04 12:25:00,60.35,60.35,60.33,60.34,34810.0,50.1439,50.1439,50.1273,50.1356,34810.0
2021-06-04 12:30:00,60.35,60.35,60.33,60.35,25279.0,50.1439,50.1439,50.1273,50.1439,25279.0
2021-06-04 12:35:00,60.34,60.35,60.32,60.32,26599.0,50.1356,50.1439,50.119,50.119,26599.0
2021-06-04 12:40:00,60.33,60.35,60.32,60.33,19860.0,50.1273,50.1439,50.119,50.1273,19860.0
2021-06-04 12:45:00,60.34,60.36,60.33,60.34,20333.0,50.1356,50.1522,50.1273,50.1356,20333.0
2021-06-04 12:50:00,60.33,60.41,60.33,60.41,46493.0,50.1273,50.1938,50.1273,50.1938,46493.0
2021-06-04 12:55:00,60.41,60.5,60.4,60.49,27132.0,50.1938,50.2686,50.1855,50.2602,27132.0
2021-06-04 13:00:00,60.5,60.52,60.48,60.51,18954.0,50.2686,50.2852,50.2519,50.2769,18954.0
2021-06-04 13:05:00,60.51,60.53,60.47,60.51,37473.0,50.2769,50.2935,50.2436,50.2769,37473.0
2021-06-04 13:10:00,60.51,60.52,60.49,60.52,17204.0,50.2769,50.2852,50.2602,50.2852,17204.0
2021-06-04 13:15:00,60.52,60.52,60.5,60.51,28026.0,50.2852,50.2852,50.2686,50.2769,28026.0
2021-06-04 13:20:00,60.51,60.52,60.5,60.52,25954.0,50.2769,50.2852,50.2686,50.2852,25954.0
2021-06-04 13:25:00,60.51,60.52,60.49,60.49,35986.0,50.2769,50.2852,50.2602,50.2602,35986.0
2021-06-04 13:30:00,60.49,60.51,60.47,60.51,34562.0,50.2602,50.2769,50.2436,50.2769,34562.0
2021-06-04 13:35:00,60.5,60.59,60.49,60.56,118048.0,50.2686,50.3433,50.2602,50.3184,118048.0
2021-06-04 13:40:00,60.56,60.6,60.54,60.55,42769.0,50.3184,50.3516,50.3018,50.3101,42769.0
2021-06-04 13:45:00,60.55,60.56,60.54,60.55,38491.0,50.3101,50.3184,50.3018,50.3101,38491.0
2021-06-04 13:50:00,60.55,60.55,60.52,60.53,21966.0,50.3101,50.3101,50.2852,50.2935,21966.0
2021-06-04 13:55:00,60.53,60.54,60.5,60.52,29449.0,50.2935,50.3018,50.2686,50.2852,29449.0
2021-06-04 14:00:00,60.53,60.54,60.51,60.53,44999.0,50.2935,50.3018,50.2769,50.2935,44999.0
2021-06-04 14:05:00,60.53,60.54,60.49,60.51,21752.0,50.2935,50.3018,50.2602,50.2769,21752.0
2021-06-04 14:10:00,60.52,60.57,60.51,60.56,14492.0,50.2852,50.3267,50.2769,50.3184,14492.0
2021-06-04 14:15:00,60.55,60.56,60.5,60.52,34621.0,50.3101,50.3184,50.2686,50.2852,34621.0
2021-06-04 14:20:00,60.52,60.6,60.51,60.58,28610.0,50.2852,50.3516,50.2769,50.335,28610.0
2021-06-04 14:25:00,60.59,60.62,60.57,60.62,23121.0,50.3433,50.3683,50.3267,50.3683,23121.0
2021-06-04 14:30:00,60.62,60.62,60.59,60.61,17109.0,50.3683,50.3683,50.3433,50.36,17109.0
2021-06-04 14:35:00,60.61,60.62,60.58,60.62,30703.0,50.36,50.3683,50.335,50.3683,30703.0
2021-06-04 14:40:00,60.62,60.66,60.61,60.65,45292.0,50.3683,50.4015,50.36,50.3932,45292.0
2021-06-04 14:45:00,60.64,60.65,60.61,60.61,19142.0,50.3849,50.3932,50.36,50.36,19142.0
2021-06-04 14:50:00,60.6,60.61,60.58,60.59,37155.0,50.3516,50.36,50.335,50.3433,37155.0
2021-06-04 14:55:00,60.59,60.59,60.56,60.57,50461.0,50.3433,50.3433,50.3184,50.3267,50461.0
2021-06-04 15:00:00,60.58,60.58,60.56,60.57,46505.0,50.335,50.335,50.3184,50.3267,46505.0
2021-06-04 15:05:00,60.56,60.58,60.56,60.58,67293.0,50.3184,50.335,50.3184,50.335,67293.0
2021-06-04 15:10:00,60.58,60.66,60.57,60.65,26588.0,50.335,50.4015,50.3267,50.3932,26588.0
2021-06-04 15:15:00,60.64,60.68,60.62,60.68,24789.0,50.3849,50.4181,50.3683,50.4181,24789.0
2021-06-04 15:20:00,60.68,60.73,60.66,60.73,30604.0,50.4181,50.4597,50.4015,50.4597,30604.0
2021-06-04 15:25:00,60.72,60.73,60.66,60.71,52643.0,50.4513,50.4597,50.4015,50.443,52643.0
2021-06-04 15:30:00,60.7,60.71,60.67,60.71,43175.0,50.4347,50.443,50.4098,50.443,43175.0
2021-06-04 15:35:00,60.71,60.73,60.68,60.71,53324.0,50.443,50.4597,50.4181,50.443,53324.0
2021-06-04 15:40:00,60.72,60.74,60.66,60.73,69657.0,50.4513,50.468,50.4015,50.4597,69657.0
2021-06-04 15:45:00,60.72,60.75,60.69,60.7,61841.0,50.4513,50.4763,50.4264,50.4347,61841.0
2021-06-04 15:50:00,60.71,60.78,60.69,60.77,98551.0,50.443,50.5012,50.4264,50.4929,98551.0
2021-06-04 15:55:00,60.77,60.78,60.69,60.76,271521.0,50.4929,50.5012,50.4264,50.4846,271521.0
2021-06-07 09:30:00,60.93,60.95,60.81,60.82,101375.0,50.6258,50.6425,50.5261,50.5344,101375.0
2021-06-07 09:35:00,60.82,60.84,60.65,60.8,72579.0,50.5344,50.5511,50.3932,50.5178,72579.0
2021-06-07 09:40:00,60.81,60.91,60.77,60.86,60266.0,50.5261,50.6092,50.4929,50.5677,60266.0
2021-06-07 09:45:00,60.86,60.89,60.79,60.8,64006.0,50.5677,50.5926,50.5095,50.5178,64006.0
2021-06-07 09:50:00,60.78,60.83,60.62,60.7,41553.0,50.5012,50.5427,50.3683,50.4347,41553.0
2021-06-07 09:55:00,60.7,60.72,60.65,60.67,31459.0,50.4347,50.4513,50.3932,50.4098,31459.0
2021-06-07 10:00:00,60.67,60.67,60.55,60.62,36632.0,50.4098,50.4098,50.3101,50.3683,36632.0
2021-06-07 10:05:00,60.62,60.65,60.55,60.61,23790.0,50.3683,50.3932,50.3101,50.36,23790.0
2021-06-07 10:10:00,60.62,60.64,60.55,60.56,61138.0,50.3683,50.3849,50.3101,50.3184,61138.0
2021-06-07 10:15:00,60.57,60.67,60.55,60.65,147322.0,50.3267,50.4098,50.3101,50.3932,147322.0
2021-06-07 10:20:00,60.65,60.68,60.6,60.6,24024.0,50.3932,50.4181,50.3516,50.3516,24024.0
2021-06-07 10:25:00,60.6,60.6,60.55,60.55,23619.0,50.3516,50.3516,50.3101,50.3101,23619.0
2021-06-07 10:30:00,60.54,60.54,60.49,60.49,51108.0,50.3018,50.3018,50.2602,50.2602,51108.0
2021-06-07 10:35:00,60.49,60.61,60.48,60.58,49350.0,50.2602,50.36,50.2519,50.335,49350.0
2021-06-07 10:40:00,60.59,60.63,60.57,60.58,33272.0,50.3433,50.3766,50.3267,50.335,33272.0
2021-06-07 10:45:00,60.59,60.6,60.54,60.56,83903.0,50.3433,50.3516,50.3018,50.3184,83903.0
2021-06-07 10:50:00,60.55,60.59,60.53,60.59,133572.0,50.3101,50.3433,50.2935,50.3433,133572.0
2021-06-07 10:55:00,60.6,60.63,60.57,60.58,73537.0,50.3516,50.3766,50.3267,50.335,73537.0
2021-06-07 11:00:00,60.59,60.61,60.5,60.53,38804.0,50.3433,50.36,50.2686,50.2935,38804.0
2021-06-07 11:05:00,60.54,60.56,60.47,60.48,35241.0,50.3018,50.3184,50.2436,50.2519,35241.0
2021-06-07 11:10:00,60.48,60.57,60.48,60.54,36684.0,50.2519,50.3267,50.2519,50.3018,36684.0
2021-06-07 11:15:00,60.52,60.57,60.49,60.53,24337.0,50.2852,50.3267,50.2602,50.2935,24337.0
2021-06-07 11:20:00,60.52,60.56,60.5,60.5,12406.0,50.2852,50.3184,50.2686,50.2686,12406.0
2021-06-07 11:25:00,60.51,60.52,60.45,60.51,31147.0,50.2769,50.2852,50.227,50.2769,31147.0
2021-06-07 11:30:00,60.52,60.53,60.49,60.52,28271.0,50.2852,50.2935,50.2602,50.2852,28271.0
2021-06-07 11:35:00,60.51,60.52,60.47,60.48,15105.0,50.2769,50.2852,50.2436,50.2519,15105.0
2021-06-07 11:40:00,60.47,60.5,60.47,60.49,46231.0,50.2436,50.2686,50.2436,50.2602,46231.0
2021-06-07 11:45:00,60.5,60.53,60.49,60.53,46903.0,50.2686,50.2935,50.2602,50.2935,46903.0
2021-06-07 11:50:00,60.52,60.52,60.43,60.46,72061.0,50.2852,50.2852,50.2104,50.2353,72061.0
2021-06-07 11:55:00,60.47,60.57,60.46,60.57,71139.0,50.2436,50.3267,50.2353,50.3267,71139.0
2021-06-07 12:00:00,60.57,60.63,60.56,60.63,36899.0,50.3267,50.3766,50.3184,50.3766,36899.0
2021-06-07 12:05:00,60.63,60.65,60.6,60.64,32705.0,50.3766,50.3932,50.3516,50.3849,32705.0
2021-06-07 12:10:00,60.64,60.64,60.59,60.6,31686.0,50.3849,50.3849,50.3433,50.3516,31686.0
2021-06-07 12:15:00,60.6,60.61,60.55,60.58,55898.0,50.3516,50.36,50.3101,50.335,55898.0
2021-06-07 12:20:00,60.58,60.61,60.56,60.59,90689.0,50.335,50.36,50.3184,50.3433,90689.0
2021-06-07 12:25:00,60.59,60.66,60.59,60.63,34825.0,50.3433,50.4015,50.3433,50.3766,34825.0
2021-06-07 12:30:00,60.62,60.63,60.59,60.62,27362.0,50.3683,50.3766,50.3433,50.3683,27362.0
2021-06-07 12:35:00,60.63,60.63,60.58,60.59,24720.0,50.3766,50.3766,50.335,50.3433,24720.0
2021-06-07 12:40:00,60.58,60.63,60.57,60.63,22654.0,50.335,50.3766,50.3267,50.3766,22654.0
2021-06-07 12:45:00,60.63,60.67,60.59,60.67,33085.0,50.3766,50.4098,50.3433,50.4098,33085.0
2021-06-07 12:50:00,60.66,60.71,60.66,60.68,23394.0,50.4015,50.443,50.4015,50.4181,23394.0
2021-06-07 12:55:00,60.68,60.71,60.68,60.69,19524.0,50.4181,50.443,50.4181,50.4264,19524.0
2021-06-07 13:00:00,60.7,60.7,60.62,60.63,14728.0,50.4347,50.4347,50.3683,50.3766,14728.0
2021-06-07 13:05:00,60.63,60.64,60.61,60.63,12822.0,50.3766,50.3849,50.36,50.3766,12822.0
2021-06-07 13:10:00,60.64,60.66,60.62,60.63,24865.0,50.3849,50.4015,50.3683,50.3766,24865.0
2021-06-07 13:15:00,60.63,60.66,60.61,60.64,48004.0,50.3766,50.4015,50.36,50.3849,48004.0
2021-06-07 13:20:00,60.64,60.7,60.63,60.7,97688.0,50.3849,50.4347,50.3766,50.4347,97688.0
2021-06-07 13:25:00,60.7,60.73,60.64,60.66,31283.0,50.4347,50.4597,50.3849,50.4015,31283.0
2021-06-07 13:30:00,60.66,60.67,60.63,60.64,17269.0,50.4015,50.4098,50.3766,50.3849,17269.0
2021-06-07 13:35:00,60.64,60.66,60.63,60.65,20792.0,50.3849,50.4015,50.3766,50.3932,20792.0
2021-06-07 13:40:00,60.65,60.66,60.61,60.63,20741.0,50.3932,50.4015,50.36,50.3766,20741.0
2021-06-07 13:45:00,60.62,60.63,60.6,60.62,18244.0,50.3683,50.3766,50.3516,50.3683,18244.0
2021-06-07 13:50:00,60.62,60.63,60.58,60.6,9009.0,50.3683,50.3766,50.335,50.3516,9009.0
2021-06-07 13:55:00,60.59,60.64,60.57,60.61,53191.0,50.3433,50.3849,50.3267,50.36,53191.0
2021-06-07 14:00:00,60.6,60.65,60.59,60.63,33886.0,50.3516,50.3932,50.3433,50.3766,33886.0
2021-06-07 14:05:00,60.63,60.66,60.62,60.66,19212.0,50.3766,50.4015,50.3683,50.4015,19212.0
2021-06-07 14:10:00,60.66,60.66,60.58,60.6,33939.0,50.4015,50.4015,50.335,50.3516,33939.0
2021-06-07 14:15:00,60.6,60.64,60.59,60.59,26647.0,50.3516,50.3849,50.3433,50.3433,26647.0
2021-06-07 14:20:00,60.59,60.6,60.54,60.54,20565.0,50.3433,50.3516,50.3018,50.3018,20565.0
2021-06-07 14:25:00,60.54,60.56,60.53,60.55,16029.0,50.3018,50.3184,50.2935,50.3101,16029.0
2021-06-07 14:30:00,60.56,60.56,60.53,60.55,15133.0,50.3184,50.3184,50.2935,50.3101,15133.0
2021-06-07 14:35:00,60.55,60.63,60.55,60.63,25474.0,50.3101,50.3766,50.3101,50.3766,25474.0
2021-06-07 14:40:00,60.63,60.63,60.58,60.62,25915.0,50.3766,50.3766,50.335,50.3683,25915.0
2021-06-07 14:45:00,60.61,60.62,60.57,60.58,12966.0,50.36,50.3683,50.3267,50.335,12966.0
2021-06-07 14:50:00,60.57,60.59,60.55,60.58,32493.0,50.3267,50.3433,50.3101,50.335,32493.0
2021-06-07 14:55:00,60.59,60.59,60.51,60.54,38392.0,50.3433,50.3433,50.2769,50.3018,38392.0
2021-06-07 15:00:00,60.53,60.55,60.52,60.54,30850.0,50.2935,50.3101,50.2852,50.3018,30850.0
2021-06-07 15:05:00,60.53,60.58,60.53,60.56,31802.0,50.2935,50.335,50.2935,50.3184,31802.0
2021-06-07 15:10:00,60.55,60.55,60.51,60.53,32973.0,50.3101,50.3101,50.2769,50.2935,32973.0
2021-06-07 15:15:00,60.52,60.54,60.51,60.54,34028.0,50.2852,50.3018,50.2769,50.3018,34028.0
2021-06-07 15:20:00,60.54,60.56,60.52,60.53,35551.0,50.3018,50.3184,50.2852,50.2935,35551.0
2021-06-07 15:25:00,60.53,60.55,60.51,60.54,38239.0,50.2935,50.3101,50.2769,50.3018,38239.0
2021-06-07 15:30:00,60.54,60.54,60.47,60.48,37420.0,50.3018,50.3018,50.2436,50.2519,37420.0
2021-06-07 15:35:00,60.48,60.5,60.46,60.48,76872.0,50.2519,50.2686,50.2353,50.2519,76872.0
2021-06-07 15:40:00,60.48,60.52,60.46,60.48,63933.0,50.2519,50.2852,50.2353,50.2519,63933.0
2021-06-07 15:45:00,60.48,60.51,60.44,60.45,39960.0,50.2519,50.2769,50.2187,50.227,39960.0
2021-06-07 15:50:00,60.46,60.55,60.45,60.54,95469.0,50.2353,50.3101,50.227,50.3018,95469.0
2021-06-07 15:55:00,60.55,60.6,60.49,60.54,312733.0,50.3101,50.3516,50.2602,50.3018,312733.0
2021-06-08 09:30:00,60.21,60.51,60.02,60.06,155252.0,50.0276,50.2769,49.8697,49.903,155252.0
2021-06-08 09:35:00,60.05,60.08,59.68,59.68,87158.0,49.8947,49.9196,49.5872,49.5872,87158.0
2021-06-08 09:40:00,59.69,59.69,59.49,59.54,83282.0,49.5955,49.5955,49.4294,49.4709,83282.0
2021-06-08 09:45:00,59.53,59.71,59.52,59.65,88302.0,49.4626,49.6122,49.4543,49.5623,88302.0
2021-06-08 09:50:00,59.66,59.76,59.59,59.7,116247.0,49.5706,49.6537,49.5124,49.6038,116247.0
2021-06-08 09:55:00,59.69,59.75,59.66,59.71,32632.0,49.5955,49.6454,49.5706,49.6122,32632.0
2021-06-08 10:00:00,59.73,59.84,59.71,59.78,50640.0,49.6288,49.7202,49.6122,49.6703,50640.0
2021-06-08 10:05:00,59.79,59.8,59.6,59.7,66544.0,49.6786,49.6869,49.5208,49.6038,66544.0
2021-06-08 10:10:00,59.69,59.89,59.68,59.85,37202.0,49.5955,49.7617,49.5872,49.7285,37202.0
2021-06-08 10:15:00,59.83,59.9,59.82,59.89,26540.0,49.7119,49.77,49.7036,49.7617,26540.0
2021-06-08 10:20:00,59.89,59.9,59.81,59.84,27834.0,49.7617,49.77,49.6952,49.7202,27834.0
2021-06-08 10:25:00,59.85,59.94,59.82,59.94,31592.0,49.7285,49.8033,49.7036,49.8033,31592.0
2021-06-08 10:30:00,59.95,60.01,59.94,60.0,22893.0,49.8116,49.8614,49.8033,49.8531,22893.0
2021-06-08 10:35:00,60.01,60.09,59.96,60.06,45098.0,49.8614,49.9279,49.8199,49.903,45098.0
2021-06-08 10:40:00,60.06,60.07,59.97,60.07,40003.0,49.903,49.9113,49.8282,49.9113,40003.0
2021-06-08 10:45:00,60.09,60.1,60.01,60.03,23805.0,49.9279,49.9362,49.8614,49.878,23805.0
2021-06-08 10:50:00,60.03,60.19,60.03,60.15,59840.0,49.878,50.011,49.878,49.9777,59840.0
2021-06-08 10:55:00,60.15,60.21,60.12,60.18,16357.0,49.9777,50.0276,49.9528,50.0027,16357.0
2021-06-08 11:00:00,60.2,60.23,60.18,60.21,23406.0,50.0193,50.0442,50.0027,50.0276,23406.0
2021-06-08 11:05:00,60.23,60.23,60.16,60.18,31457.0,50.0442,50.0442,49.9861,50.0027,31457.0
2021-06-08 11:10:00,60.18,60.21,60.01,60.02,43966.0,50.0027,50.0276,49.8614,49.8697,43966.0
2021-06-08 11:15:00,60.02,60.15,60.02,60.09,33460.0,49.8697,49.9777,49.8697,49.9279,33460.0
2021-06-08 11:20:00,60.09,60.16,60.07,60.11,51792.0,49.9279,49.9861,49.9113,49.9445,51792.0
2021-06-08 11:25:00,60.13,60.21,60.13,60.18,30897.0,49.9611,50.0276,49.9611,50.0027,30897.0
2021-06-08 11:30:00,60.17,60.26,60.17,60.22,23390.0,49.9944,50.0691,49.9944,50.0359,23390.0
2021-06-08 11:35:00,60.22,60.31,60.19,60.29,28605.0,50.0359,50.1107,50.011,50.0941,28605.0
2021-06-08 11:40:00,60.29,60.37,60.27,60.33,58887.0,50.0941,50.1605,50.0775,50.1273,58887.0
2021-06-08 11:45:00,60.34,60.41,60.31,60.37,39927.0,50.1356,50.1938,50.1107,50.1605,39927.0
2021-06-08 11:50:00,60.37,60.44,60.35,60.43,53316.0,50.1605,50.2187,50.1439,50.2104,53316.0
2021-06-08 11:55:00,60.44,60.49,60.41,60.48,22589.0,50.2187,50.2602,50.1938,50.2519,22589.0
2021-06-08 12:00:00,60.49,60.51,60.44,60.45,20744.0,50.2602,50.2769,50.2187,50.227,20744.0
2021-06-08 12:05:00,60.45,60.53,60.45,60.53,37219.0,50.227,50.2935,50.227,50.2935,37219.0
2021-06-08 12:10:00,60.52,60.58,60.49,60.56,20959.0,50.2852,50.335,50.2602,50.3184,20959.0
2021-06-08 12:15:00,60.57,60.58,60.5,60.51,20386.0,50.3267,50.335,50.2686,50.2769,20386.0
2021-06-08 12:20:00,60.51,60.52,60.45,60.46,25004.0,50.2769,50.2852,50.227,50.2353,25004.0
2021-06-08 12:25:00,60.46,60.56,60.45,60.53,22053.0,50.2353,50.3184,50.227,50.2935,22053.0
2021-06-08 12:30:00,60.54,60.54,60.49,60.51,18274.0,50.3018,50.3018,50.2602,50.2769,18274.0
2021-06-08 12:35:00,60.51,60.52,60.45,60.45,37507.0,50.2769,50.2852,50.227,50.227,37507.0
2021-06-08 12:40:00,60.46,60.47,60.4,60.41,38604.0,50.2353,50.2436,50.1855,50.1938,38604.0
2021-06-08 12:45:00,60.41,60.42,60.35,60.41,60164.0,50.1938,50.2021,50.1439,50.1938,60164.0
2021-06-08 12:50:00,60.42,60.45,60.4,60.4,22865.0,50.2021,50.227,50.1855,50.1855,22865.0
2021-06-08 12:55:00,60.4,60.42,60.35,60.39,28348.0,50.1855,50.2021,50.1439,50.1772,28348.0
2021-06-08 13:00:00,60.4,60.49,60.38,60.48,20182.0,50.1855,50.2602,50.1688,50.2519,20182.0
2021-06-08 13:05:00,60.48,60.5,60.46,60.48,19717.0,50.2519,50.2686,50.2353,50.2519,19717.0
2021-06-08 13:10:00,60.48,60.52,60.47,60.48,24724.0,50.2519,50.2852,50.2436,50.2519,24724.0
2021-06-08 13:15:00,60.48,60.53,60.47,60.49,13353.0,50.2519,50.2935,50.2436,50.2602,13353.0
2021-06-08 13:20:00,60.5,60.54,60.49,60.5,13080.0,50.2686,50.3018,50.2602,50.2686,13080.0
2021-06-08 13:25:00,60.5,60.5,60.4,60.4,16114.0,50.2686,50.2686,50.1855,50.1855,16114.0
2021-06-08 13:30:00,60.4,60.45,60.39,60.42,13602.0,50.1855,50.227,50.1772,50.2021,13602.0
2021-06-08 13:35:00,60.41,60.43,60.39,60.42,19934.0,50.1938,50.2104,50.1772,50.2021,19934.0
2021-06-08 13:40:00,60.42,60.44,60.39,60.4,19695.0,50.2021,50.2187,50.1772,50.1855,19695.0
2021-06-08 13:45:00,60.4,60.41,60.31,60.32,54252.0,50.1855,50.1938,50.1107,50.119,54252.0
2021-06-08 13:50:00,60.33,60.34,60.26,60.33,33695.0,50.1273,50.1356,50.0691,50.1273,33695.0
2021-06-08 13:55:00,60.34,60.34,60.31,60.33,15095.0,50.1356,50.1356,50.1107,50.1273,15095.0
2021-06-08 14:00:00,60.33,60.35,60.29,60.3,25435.0,50.1273,50.1439,50.0941,50.1024,25435.0
2021-06-08 14:05:00,60.3,60.33,60.28,60.29,20634.0,50.1024,50.1273,50.0858,50.0941,20634.0
2021-06-08 14:10:00,60.29,60.33,60.28,60.33,16593.0,50.0941,50.1273,50.0858,50.1273,16593.0
2021-06-08 14:15:00,60.33,60.36,60.29,60.3,20560.0,50.1273,50.1522,50.0941,50.1024,20560.0
2021-06-08 14:20:00,60.3,60.35,60.3,60.34,21965.0,50.1024,50.1439,50.1024,50.1356,21965.0
2021-06-08 14:25:00,60.33,60.36,60.3,60.34,31954.0,50.1273,50.1522,50.1024,50.1356,31954.0
2021-06-08 14:30:00,60.35,60.35,60.27,60.28,34411.0,50.1439,50.1439,50.0775,50.0858,34411.0
2021-06-08 14:35:00,60.28,60.29,60.24,60.27,58486.0,50.0858,50.0941,50.0525,50.0775,58486.0
2021-06-08 14:40:00,60.27,60.27,60.22,60.23,34246.0,50.0775,50.0775,50.0359,50.0442,34246.0
2021-06-08 14:45:00,60.24,60.25,60.19,60.21,45404.0,50.0525,50.0608,50.011,50.0276,45404.0
2021-06-08 14:50:00,60.22,60.23,60.19,60.23,46447.0,50.0359,50.0442,50.011,50.0442,46447.0
2021-06-08 14:55:00,60.23,60.24,60.2,60.21,47695.0,50.0442,50.0525,50.0193,50.0276,47695.0
2021-06-08 15:00:00,60.21,60.22,60.2,60.21,74693.0,50.0276,50.0359,50.0193,50.0276,74693.0
2021-06-08 15:05:00,60.21,60.3,60.2,60.3,30935.0,50.0276,50.1024,50.0193,50.1024,30935.0
2021-06-08 15:10:00,60.3,60.31,60.26,60.28,34972.0,50.1024,50.1107,50.0691,50.0858,34972.0
2021-06-08 15:15:00,60.27,60.28,60.26,60.28,22330.0,50.0775,50.0858,50.0691,50.0858,22330.0
2021-06-08 15:20:00,60.28,60.3,60.24,60.27,53528.0,50.0858,50.1024,50.0525,50.0775,53528.0
2021-06-08 15:25:00,60.27,60.29,60.23,60.28,26223.0,50.0775,50.0941,50.0442,50.0858,26223.0
2021-06-08 15:30:00,60.28,60.31,60.25,60.29,34651.0,50.0858,50.1107,50.0608,50.0941,34651.0
2021-06-08 15:35:00,60.3,60.37,60.29,60.36,24505.0,50.1024,50.1605,50.0941,50.1522,24505.0
2021-06-08 15:40:00,60.35,60.35,60.28,60.29,29119.0,50.1439,50.1439,50.0858,50.0941,29119.0
2021-06-08 15:45:00,60.29,60.29,60.23,60.26,48073.0,50.0941,50.0941,50.0442,50.0691,48073.0
2021-06-08 15:50:00,60.26,60.33,60.22,60.31,104223.0,50.0691,50.1273,50.0359,50.1107,104223.0
2021-06-08 15:55:00,60.32,60.32,60.22,60.28,467067.0,50.119,50.119,50.0359,50.0858,467067.0
2021-06-09 09:30:00,59.79,59.86,59.47,59.6,171405.0,49.6786,49.7368,49.4127,49.5208,171405.0
2021-06-09 09:35:00,59.6,59.61,59.45,59.47,59849.0,49.5208,49.5291,49.3961,49.4127,59849.0
2021-06-09 09:40:00,59.48,59.48,59.29,59.36,85219.0,49.4211,49.4211,49.2632,49.3213,85219.0
2021-06-09 09:45:00,59.36,59.43,59.28,59.35,78552.0,49.3213,49.3795,49.2549,49.313,78552.0
2021-06-09 09:50:00,59.33,59.4,59.27,59.31,66816.0,49.2964,49.3546,49.2466,49.2798,66816.0
2021-06-09 09:55:00,59.29,59.34,59.2,59.26,37812.0,49.2632,49.3047,49.1884,49.2383,37812.0
2021-06-09 10:00:00,59.27,59.47,59.27,59.33,57756.0,49.2466,49.4127,49.2466,49.2964,57756.0
2021-06-09 10:05:00,59.33,59.49,59.29,59.49,71977.0,49.2964,49.4294,49.2632,49.4294,71977.0
2021-06-09 10:10:00,59.48,59.53,59.42,59.52,58553.0,49.4211,49.4626,49.3712,49.4543,58553.0
2021-06-09 10:15:00,59.5,59.56,59.4,59.45,50625.0,49.4377,49.4875,49.3546,49.3961,50625.0
2021-06-09 10:20:00,59.45,59.5,59.42,59.48,67879.0,49.3961,49.4377,49.3712,49.4211,67879.0
2021-06-09 10:25:00,59.48,59.55,59.46,59.51,33514.0,49.4211,49.4792,49.4044,49.446,33514.0
2021-06-09 10:30:00,59.51,59.54,59.44,59.47,32519.0,49.446,49.4709,49.3878,49.4127,32519.0
2021-06-09 10:35:00,59.47,59.55,59.47,59.49,29936.0,49.4127,49.4792,49.4127,49.4294,29936.0
2021-06-09 10:40:00,59.49,59.49,59.39,59.41,28844.0,49.4294,49.4294,49.3463,49.3629,28844.0
2021-06-09 10:45:00,59.42,59.58,59.41,59.57,63211.0,49.3712,49.5041,49.3629,49.4958,63211.0
2021-06-09 10:50:00,59.57,59.61,59.49,59.53,97755.0,49.4958,49.5291,49.4294,49.4626,97755.0
2021-06-09 10:55:00,59.52,59.6,59.51,59.56,45986.0,49.4543,49.5208,49.446,49.4875,45986.0
2021-06-09 11:00:00,59.56,59.61,59.55,59.61,29424.0,49.4875,49.5291,49.4792,49.5291,29424.0
2021-06-09 11:05:00,59.61,59.63,59.59,59.62,34399.0,49.5291,49.5457,49.5124,49.5374,34399.0
2021-06-09 11:10:00,59.62,59.66,59.6,59.61,22637.0,49.5374,49.5706,49.5208,49.5291,22637.0
2021-06-09 11:15:00,59.61,59.63,59.56,59.6,27398.0,49.5291,49.5457,49.4875,49.5208,27398.0
2021-06-09 11:20:00,59.6,59.64,59.58,59.58,24502.0,49.5208,49.554,49.5041,49.5041,24502.0
2021-06-09 11:25:00,59.59,59.61,59.55,59.61,57698.0,49.5124,49.5291,49.4792,49.5291,57698.0
2021-06-09 11:30:00,59.61,59.62,59.53,59.55,32829.0,49.5291,49.5374,49.4626,49.4792,32829.0
2021-06-09 11:35:00,59.55,59.57,59.53,59.55,25776.0,49.4792,49.4958,49.4626,49.4792,25776.0
2021-06-09 11:40:00,59.55,59.58,59.52,59.58,42543.0,49.4792,49.5041,49.4543,49.5041,42543.0
2021-06-09 11:45:00,59.58,59.68,59.57,59.66,34670.0,49.5041,49.5872,49.4958,49.5706,34670.0
2021-06-09 11:50:00,59.66,59.7,59.64,59.69,19412.0,49.5706,49.6038,49.554,49.5955,19412.0
2021-06-09 11:55:00,59.69,59.7,59.6,59.69,42897.0,49.5955,49.6038,49.5208,49.5955,42897.0
2021-06-09 12:00:00,59.7,59.7,59.63,59.63,21405.0,49.6038,49.6038,49.5457,49.5457,21405.0
2021-06-09 12:05:00,59.64,59.65,59.56,59.56,20712.0,49.554,49.5623,49.4875,49.4875,20712.0
2021-06-09 12:10:00,59.57,59.58,59.49,59.5,30111.0,49.4958,49.5041,49.4294,49.4377,30111.0
2021-06-09 12:15:00,59.51,59.51,59.42,59.43,29154.0,49.446,49.446,49.3712,49.3795,29154.0
2021-06-09 12:20:00,59.43,59.53,59.41,59.52,34245.0,49.3795,49.4626,49.3629,49.4543,34245.0
2021-06-09 12:25:00,59.51,59.53,59.47,59.48,20282.0,49.446,49.4626,49.4127,49.4211,20282.0
2021-06-09 12:30:00,59.48,59.48,59.44,59.45,21054.0,49.4211,49.4211,49.3878,49.3961,21054.0
2021-06-09 12:35:00,59.45,59.48,59.44,59.44,14604.0,49.3961,49.4211,49.3878,49.3878,14604.0
2021-06-09 12:40:00,59.44,59.47,59.41,59.41,32876.0,49.3878,49.4127,49.3629,49.3629,32876.0
2021-06-09 12:45:00,59.42,59.44,59.4,59.41,10317.0,49.3712,49.3878,49.3546,49.3629,10317.0
2021-06-09 12:50:00,59.41,59.43,59.37,59.42,28360.0,49.3629,49.3795,49.3297,49.3712,28360.0
2021-06-09 12:55:00,59.42,59.47,59.41,59.45,13457.0,49.3712,49.4127,49.3629,49.3961,13457.0
2021-06-09 13:00:00,59.44,59.45,59.39,59.4,15939.0,49.3878,49.3961,49.3463,49.3546,15939.0
2021-06-09 13:05:00,59.4,59.41,59.35,59.37,30252.0,49.3546,49.3629,49.313,49.3297,30252.0
2021-06-09 13:10:00,59.38,59.43,59.37,59.42,33374.0,49.338,49.3795,49.3297,49.3712,33374.0
2021-06-09 13:15:00,59.41,59.48,59.4,59.46,27414.0,49.3629,49.4211,49.3546,49.4044,27414.0
2021-06-09 13:20:00,59.46,59.46,59.42,59.42,58329.0,49.4044,49.4044,49.3712,49.3712,58329.0
2021-06-09 13:25:00,59.42,59.44,59.39,59.43,17303.0,49.3712,49.3878,49.3463,49.3795,17303.0
2021-06-09 13:30:00,59.43,59.43,59.38,59.41,19162.0,49.3795,49.3795,49.338,49.3629,19162.0
2021-06-09 13:35:00,59.41,59.44,59.37,59.38,39503.0,49.3629,49.3878,49.3297,49.338,39503.0
2021-06-09 13:40:00,59.38,59.4,59.35,59.4,15873.0,49.338,49.3546,49.313,49.3546,15873.0
2021-06-09 13:45:00,59.39,59.41,59.38,59.4,22939.0,49.3463,49.3629,49.338,49.3546,22939.0
2021-06-09 13:50:00,59.4,59.43,59.39,59.4,17267.0,49.3546,49.3795,49.3463,49.3546,17267.0
2021-06-09 13:55:00,59.4,59.43,59.37,59.4,31866.0,49.3546,49.3795,49.3297,49.3546,31866.0
2021-06-09 14:00:00,59.4,59.43,59.38,59.38,27433.0,49.3546,49.3795,49.338,49.338,27433.0
2021-06-09 14:05:00,59.39,59.41,59.36,59.37,39095.0,49.3463,49.3629,49.3213,49.3297,39095.0
2021-06-09 14:10:00,59.37,59.39,59.36,59.38,27652.0,49.3297,49.3463,49.3213,49.338,27652.0
2021-06-09 14:15:00,59.38,59.39,59.35,59.35,15716.0,49.338,49.3463,49.313,49.313,15716.0
2021-06-09 14:20:00,59.35,59.38,59.34,59.38,23996.0,49.313,49.338,49.3047,49.338,23996.0
2021-06-09 14:25:00,59.37,59.42,59.37,59.42,42278.0,49.3297,49.3712,49.3297,49.3712,42278.0
2021-06-09 14:30:00,59.41,59.46,59.4,59.46,19346.0,49.3629,49.4044,49.3546,49.4044,19346.0
2021-06-09 14:35:00,59.45,59.46,59.38,59.4,32100.0,49.3961,49.4044,49.338,49.3546,32100.0
2021-06-09 14:40:00,59.39,59.42,59.37,59.41,26787.0,49.3463,49.3712,49.3297,49.3629,26787.0
2021-06-09 14:45:00,59.42,59.44,59.41,59.42,34890.0,49.3712,49.3878,49.3629,49.3712,34890.0
2021-06-09 14:50:00,59.42,59.47,59.4,59.47,39950.0,49.3712,49.4127,49.3546,49.4127,39950.0
2021-06-09 14:55:00,59.46,59.47,59.39,59.41,52188.0,49.4044,49.4127,49.3463,49.3629,52188.0
2021-06-09 15:00:00,59.4,59.49,59.39,59.48,56149.0,49.3546,49.4294,49.3463,49.4211,56149.0
2021-06-09 15:05:00,59.48,59.49,59.44,59.46,30600.0,49.4211,49.4294,49.3878,49.4044,30600.0
2021-06-09 15:10:00,59.46,59.51,59.43,59.45,30903.0,49.4044,49.446,49.3795,49.3961,30903.0
2021-06-09 15:15:00,59.44,59.45,59.38,59.39,30971.0,49.3878,49.3961,49.338,49.3463,30971.0
2021-06-09 15:20:00,59.39,59.4,59.35,59.37,40464.0,49.3463,49.3546,49.313,49.3297,40464.0
2021-06-09 15:25:00,59.37,59.37,59.31,59.31,70955.0,49.3297,49.3297,49.2798,49.2798,70955.0
2021-06-09 15:30:00,59.31,59.34,59.27,59.32,114242.0,49.2798,49.3047,49.2466,49.2881,114242.0
2021-06-09 15:35:00,59.31,59.32,59.27,59.31,36530.0,49.2798,49.2881,49.2466,49.2798,36530.0
2021-06-09 15:40:00,59.31,59.32,59.25,59.27,63621.0,49.2798,49.2881,49.2299,49.2466,63621.0
2021-06-09 15:45:00,59.26,59.3,59.25,59.25,75300.0,49.2383,49.2715,49.2299,49.2299,75300.0
2021-06-09 15:50:00,59.25,59.31,59.23,59.26,101223.0,49.2299,49.2798,49.2133,49.2383,101223.0
2021-06-09 15:55:00,59.27,59.32,59.22,59.25,153224.0,49.2466,49.2881,49.205,49.2299,153224.0
2021-06-10 09:30:00,60.12,60.23,59.91,59.93,151198.0,49.9528,50.0442,49.7783,49.7949,151198.0
2021-06-10 09:35:00,59.9,59.99,59.82,59.83,54114.0,49.77,49.8448,49.7036,49.7119,54114.0
2021-06-10 09:40:00,59.86,59.94,59.69,59.73,66931.0,49.7368,49.8033,49.5955,49.6288,66931.0
2021-06-10 09:45:00,59.74,59.78,59.57,59.6,49185.0,49.6371,49.6703,49.4958,49.5208,49185.0
2021-06-10 09:50:00,59.59,59.6,59.48,59.48,51641.0,49.5124,49.5208,49.4211,49.4211,51641.0
2021-06-10 09:55:00,59.48,59.51,59.41,59.5,34914.0,49.4211,49.446,49.3629,49.4377,34914.0
2021-06-10 10:00:00,59.52,59.58,59.48,59.52,27577.0,49.4543,49.5041,49.4211,49.4543,27577.0
2021-06-10 10:05:00,59.55,59.56,59.43,59.43,24983.0,49.4792,49.4875,49.3795,49.3795,24983.0
2021-06-10 10:10:00,59.43,59.44,59.31,59.32,114171.0,49.3795,49.3878,49.2798,49.2881,114171.0
2021-06-10 10:15:00,59.32,59.37,59.23,59.29,42828.0,49.2881,49.3297,49.2133,49.2632,42828.0
2021-06-10 10:20:00,59.29,59.32,59.19,59.2,36818.0,49.2632,49.2881,49.1801,49.1884,36818.0
2021-06-10 10:25:00,59.21,59.25,59.1,59.14,42925.0,49.1967,49.2299,49.1053,49.1386,42925.0
2021-06-10 10:30:00,59.14,59.17,59.03,59.15,35680.0,49.1386,49.1635,49.0472,49.1469,35680.0
2021-06-10 10:35:00,59.16,59.19,59.07,59.09,26587.0,49.1552,49.1801,49.0804,49.097,26587.0
2021-06-10 10:40:00,59.08,59.09,59.03,59.06,63471.0,49.0887,49.097,49.0472,49.0721,63471.0
2021-06-10 10:45:00,59.04,59.14,58.99,59.08,51569.0,49.0555,49.1386,49.0139,49.0887,51569.0
2021-06-10 10:50:00,59.09,59.18,59.01,59.01,41816.0,49.097,49.1718,49.0305,49.0305,41816.0
2021-06-10 10:55:00,59.0,59.13,58.96,59.13,40562.0,49.0222,49.1302,48.989,49.1302,40562.0
2021-06-10 11:00:00,59.13,59.18,59.09,59.17,25485.0,49.1302,49.1718,49.097,49.1635,25485.0
2021-06-10 11:05:00,59.16,59.16,59.06,59.12,35772.0,49.1552,49.1552,49.0721,49.1219,35772.0
2021-06-10 11:10:00,59.13,59.15,59.04,59.07,27787.0,49.1302,49.1469,49.0555,49.0804,27787.0
2021-06-10 11:15:00,59.08,59.13,59.06,59.08,17934.0,49.0887,49.1302,49.0721,49.0887,17934.0
2021-06-10 11:20:00,59.09,59.09,59.02,59.03,18139.0,49.097,49.097,49.0388,49.0472,18139.0
2021-06-10 11:25:00,59.04,59.07,59.02,59.07,21434.0,49.0555,49.0804,49.0388,49.0804,21434.0
2021-06-10 11:30:00,59.06,59.06,58.98,59.0,30189.0,49.0721,49.0721,49.0056,49.0222,30189.0
2021-06-10 11:35:00,59.01,59.08,59.01,59.05,20727.0,49.0305,49.0887,49.0305,49.0638,20727.0
2021-06-10 11:40:00,59.05,59.06,58.93,58.98,40488.0,49.0638,49.0721,48.9641,49.0056,40488.0
2021-06-10 11:45:00,58.99,59.01,58.96,58.98,12289.0,49.0139,49.0305,48.989,49.0056,12289.0
2021-06-10 11:50:00,58.99,59.01,58.96,58.98,17421.0,49.0139,49.0305,48.989,49.0056,17421.0
2021-06-10 11:55:00,58.98,59.02,58.95,59.02,17903.0,49.0056,49.0388,48.9807,49.0388,17903.0
2021-06-10 12:00:00,59.02,59.03,58.99,59.0,16096.0,49.0388,49.0472,49.0139,49.0222,16096.0
2021-06-10 12:05:00,59.0,59.0,58.89,58.94,26671.0,49.0222,49.0222,48.9308,48.9724,26671.0
2021-06-10 12:10:00,58.94,58.95,58.85,58.86,18846.0,48.9724,48.9807,48.8976,48.9059,18846.0
2021-06-10 12:15:00,58.86,58.94,58.86,58.9,41359.0,48.9059,48.9724,48.9059,48.9391,41359.0
2021-06-10 12:20:00,58.91,58.93,58.86,58.88,22364.0,48.9474,48.9641,48.9059,48.9225,22364.0
2021-06-10 12:25:00,58.88,58.98,58.88,58.97,41322.0,48.9225,49.0056,48.9225,48.9973,41322.0
2021-06-10 12:30:00,58.98,59.02,58.95,59.02,37385.0,49.0056,49.0388,48.9807,49.0388,37385.0
2021-06-10 12:35:00,59.01,59.08,59.0,59.06,52521.0,49.0305,49.0887,49.0222,49.0721,52521.0
2021-06-10 12:40:00,59.05,59.09,59.02,59.08,60053.0,49.0638,49.097,49.0388,49.0887,60053.0
2021-06-10 12:45:00,59.08,59.09,59.0,59.05,54359.0,49.0887,49.097,49.0222,49.0638,54359.0
2021-06-10 12:50:00,59.05,59.09,59.04,59.09,34209.0,49.0638,49.097,49.0555,49.097,34209.0
2021-06-10 12:55:00,59.08,59.11,59.05,59.11,35730.0,49.0887,49.1136,49.0638,49.1136,35730.0
2021-06-10 13:00:00,59.11,59.16,59.08,59.13,39627.0,49.1136,49.1552,49.0887,49.1302,39627.0
2021-06-10 13:05:00,59.12,59.16,59.1,59.12,21732.0,49.1219,49.1552,49.1053,49.1219,21732.0
2021-06-10 13:10:00,59.12,59.13,59.08,59.08,21143.0,49.1219,49.1302,49.0887,49.0887,21143.0
2021-06-10 13:15:00,59.09,59.12,59.08,59.1,26624.0,49.097,49.1219,49.0887,49.1053,26624.0
2021-06-10 13:20:00,59.1,59.13,59.07,59.1,22456.0,49.1053,49.1302,49.0804,49.1053,22456.0
2021-06-10 13:25:00,59.1,59.11,59.06,59.08,18724.0,49.1053,49.1136,49.0721,49.0887,18724.0
2021-06-10 13:30:00,59.07,59.09,59.04,59.09,27049.0,49.0804,49.097,49.0555,49.097,27049.0
2021-06-10 13:35:00,59.09,59.12,59.07,59.1,23057.0,49.097,49.1219,49.0804,49.1053,23057.0
2021-06-10 13:40:00,59.09,59.12,59.06,59.08,22258.0,49.097,49.1219,49.0721,49.0887,22258.0
2021-06-10 13:45:00,59.09,59.12,59.08,59.11,18269.0,49.097,49.1219,49.0887,49.1136,18269.0
2021-06-10 13:50:00,59.11,59.12,59.07,59.12,27399.0,49.1136,49.1219,49.0804,49.1219,27399.0
2021-06-10 13:55:00,59.11,59.14,59.08,59.09,23599.0,49.1136,49.1386,49.0887,49.097,23599.0
2021-06-10 14:00:00,59.09,59.13,59.05,59.11,32822.0,49.097,49.1302,49.0638,49.1136,32822.0
2021-06-10 14:05:00,59.11,59.12,59.09,59.11,27889.0,49.1136,49.1219,49.097,49.1136,27889.0
2021-06-10 14:10:00,59.11,59.13,59.09,59.11,24542.0,49.1136,49.1302,49.097,49.1136,24542.0
2021-06-10 14:15:00,59.11,59.14,59.11,59.12,16999.0,49.1136,49.1386,49.1136,49.1219,16999.0
2021-06-10 14:20:00,59.12,59.13,59.09,59.1,14868.0,49.1219,49.1302,49.097,49.1053,14868.0
2021-06-10 14:25:00,59.1,59.11,59.0,59.01,21586.0,49.1053,49.1136,49.0222,49.0305,21586.0
2021-06-10 14:30:00,59.01,59.03,58.98,58.99,29076.0,49.0305,49.0472,49.0056,49.0139,29076.0
2021-06-10 14:35:00,59.0,59.0,58.96,58.97,24537.0,49.0222,49.0222,48.989,48.9973,24537.0
2021-06-10 14:40:00,58.97,58.99,58.95,58.97,31054.0,48.9973,49.0139,48.9807,48.9973,31054.0
2021-06-10 14:45:00,58.97,59.0,58.93,58.98,21521.0,48.9973,49.0222,48.9641,49.0056,21521.0
2021-06-10 14:50:00,58.98,59.02,58.98,59.02,54035.0,49.0056,49.0388,49.0056,49.0388,54035.0
2021-06-10 14:55:00,59.02,59.03,58.97,58.98,45353.0,49.0388,49.0472,48.9973,49.0056,45353.0
2021-06-10 15:00:00,58.98,58.99,58.93,58.94,56588.0,49.0056,49.0139,48.9641,48.9724,56588.0
2021-06-10 15:05:00,58.94,58.94,58.88,58.9,61164.0,48.9724,48.9724,48.9225,48.9391,61164.0
2021-06-10 15:10:00,58.9,58.94,58.87,58.92,90336.0,48.9391,48.9724,48.9142,48.9558,90336.0
2021-06-10 15:15:00,58.93,59.0,58.91,58.95,43050.0,48.9641,49.0222,48.9474,48.9807,43050.0
2021-06-10 15:20:00,58.94,58.96,58.86,58.87,52627.0,48.9724,48.989,48.9059,48.9142,52627.0
2021-06-10 15:25:00,58.86,58.9,58.86,58.87,28639.0,48.9059,48.9391,48.9059,48.9142,28639.0
2021-06-10 15:30:00,58.87,58.92,58.85,58.9,52022.0,48.9142,48.9558,48.8976,48.9391,52022.0
2021-06-10 15:35:00,58.9,58.9,58.85,58.87,53619.0,48.9391,48.9391,48.8976,48.9142,53619.0
2021-06-10 15:40:00,58.87,58.88,58.81,58.82,70167.0,48.9142,48.9225,48.8644,48.8727,70167.0
2021-06-10 15:45:00,58.81,58.82,58.72,58.73,78881.0,48.8644,48.8727,48.7896,48.7979,78881.0
2021-06-10 15:50:00,58.72,58.78,58.65,58.65,146906.0,48.7896,48.8394,48.7314,48.7314,146906.0
2021-06-10 15:55:00,58.65,58.69,58.6,58.62,339666.0,48.7314,48.7647,48.6899,48.7065,339666.0
2021-06-11 09:30:00,58.78,59.07,58.68,59.03,123271.0,48.8394,49.0804,48.7563,49.0472,123271.0
2021-06-11 09:35:00,59.02,59.12,58.92,59.08,76033.0,49.0388,49.1219,48.9558,49.0887,76033.0
2021-06-11 09:40:00,59.09,59.14,58.93,58.95,33344.0,49.097,49.1386,48.9641,48.9807,33344.0
2021-06-11 09:45:00,58.96,58.98,58.83,58.83,111925.0,48.989,49.0056,48.881,48.881,111925.0
2021-06-11 09:50:00,58.82,58.94,58.8,58.88,33828.0,48.8727,48.9724,48.856,48.9225,33828.0
2021-06-11 09:55:00,58.88,59.03,58.88,58.94,31330.0,48.9225,49.0472,48.9225,48.9724,31330.0
2021-06-11 10:00:00,58.95,59.02,58.87,59.02,46235.0,48.9807,49.0388,48.9142,49.0388,46235.0
2021-06-11 10:05:00,59.02,59.07,58.9,58.94,31142.0,49.0388,49.0804,48.9391,48.9724,31142.0
2021-06-11 10:10:00,58.94,58.94,58.82,58.87,25169.0,48.9724,48.9724,48.8727,48.9142,25169.0
2021-06-11 10:15:00,58.87,58.88,58.82,58.83,33195.0,48.9142,48.9225,48.8727,48.881,33195.0
2021-06-11 10:20:00,58.82,58.82,58.72,58.82,20891.0,48.8727,48.8727,48.7896,48.8727,20891.0
2021-06-11 10:25:00,58.82,58.83,58.77,58.78,26112.0,48.8727,48.881,48.8311,48.8394,26112.0
2021-06-11 10:30:00,58.77,58.84,58.74,58.81,18587.0,48.8311,48.8893,48.8062,48.8644,18587.0
2021-06-11 10:35:00,58.8,58.89,58.8,58.84,32414.0,48.856,48.9308,48.856,48.8893,32414.0
2021-06-11 10:40:00,58.84,58.95,58.83,58.91,28760.0,48.8893,48.9807,48.881,48.9474,28760.0
2021-06-11 10:45:00,58.91,58.98,58.87,58.88,30154.0,48.9474,49.0056,48.9142,48.9225,30154.0
2021-06-11 10:50:00,58.88,58.88,58.84,58.85,49352.0,48.9225,48.9225,48.8893,48.8976,49352.0
2021-06-11 10:55:00,58.85,58.86,58.8,58.8,26913.0,48.8976,48.9059,48.856,48.856,26913.0
2021-06-11 11:00:00,58.8,58.86,58.79,58.83,20960.0,48.856,48.9059,48.8477,48.881,20960.0
2021-06-11 11:05:00,58.83,58.85,58.8,58.84,18725.0,48.881,48.8976,48.856,48.8893,18725.0
2021-06-11 11:10:00,58.85,58.86,58.69,58.72,31700.0,48.8976,48.9059,48.7647,48.7896,31700.0
2021-06-11 11:15:00,58.73,58.75,58.59,58.6,34647.0,48.7979,48.8145,48.6816,48.6899,34647.0
2021-06-11 11:20:00,58.6,58.69,58.58,58.68,40954.0,48.6899,48.7647,48.6733,48.7563,40954.0
2021-06-11 11:25:00,58.68,58.77,58.66,58.72,56149.0,48.7563,48.8311,48.7397,48.7896,56149.0
2021-06-11 11:30:00,58.73,58.84,58.71,58.78,32404.0,48.7979,48.8893,48.7813,48.8394,32404.0
2021-06-11 11:35:00,58.78,58.93,58.77,58.93,24681.0,48.8394,48.9641,48.8311,48.9641,24681.0
2021-06-11 11:40:00,58.92,58.95,58.9,58.95,27532.0,48.9558,48.9807,48.9391,48.9807,27532.0
2021-06-11 11:45:00,58.96,58.96,58.89,58.89,27893.0,48.989,48.989,48.9308,48.9308,27893.0
2021-06-11 11:50:00,58.89,58.91,58.86,58.9,23291.0,48.9308,48.9474,48.9059,48.9391,23291.0
2021-06-11 11:55:00,58.9,58.96,58.89,58.94,24254.0,48.9391,48.989,48.9308,48.9724,24254.0
2021-06-11 12:00:00,58.95,58.98,58.94,58.97,25427.0,48.9807,49.0056,48.9724,48.9973,25427.0
2021-06-11 12:05:00,58.98,59.02,58.89,58.89,22726.0,49.0056,49.0388,48.9308,48.9308,22726.0
2021-06-11 12:10:00,58.89,58.89,58.81,58.86,23452.0,48.9308,48.9308,48.8644,48.9059,23452.0
2021-06-11 12:15:00,58.87,58.87,58.8,58.8,22326.0,48.9142,48.9142,48.856,48.856,22326.0
2021-06-11 12:20:00,58.81,58.82,58.74,58.8,17586.0,48.8644,48.8727,48.8062,48.856,17586.0
2021-06-11 12:25:00,58.81,58.82,58.79,58.82,13135.0,48.8644,48.8727,48.8477,48.8727,13135.0
2021-06-11 12:30:00,58.81,58.85,58.77,58.84,38958.0,48.8644,48.8976,48.8311,48.8893,38958.0
2021-06-11 12:35:00,58.84,58.84,58.75,58.79,37266.0,48.8893,48.8893,48.8145,48.8477,37266.0
2021-06-11 12:40:00,58.8,58.86,58.79,58.85,23642.0,48.856,48.9059,48.8477,48.8976,23642.0
2021-06-11 12:45:00,58.86,58.88,58.84,58.88,19539.0,48.9059,48.9225,48.8893,48.9225,19539.0
2021-06-11 12:50:00,58.88,58.88,58.86,58.87,21306.0,48.9225,48.9225,48.9059,48.9142,21306.0
2021-06-11 12:55:00,58.87,58.89,58.85,58.88,19849.0,48.9142,48.9308,48.8976,48.9225,19849.0
2021-06-11 13:00:00,58.88,58.94,58.86,58.94,35910.0,48.9225,48.9724,48.9059,48.9724,35910.0
2021-06-11 13:05:00,58.95,58.99,58.92,58.98,31632.0,48.9807,49.0139,48.9558,49.0056,31632.0
2021-06-11 13:10:00,58.97,59.04,58.97,59.04,68454.0,48.9973,49.0555,48.9973,49.0555,68454.0
2021-06-11 13:15:00,59.03,59.06,59.03,59.05,78102.0,49.0472,49.0721,49.0472,49.0638,78102.0
2021-06-11 13:20:00,59.04,59.09,59.04,59.09,59999.0,49.0555,49.097,49.0555,49.097,59999.0
2021-06-11 13:25:00,59.09,59.09,59.02,59.02,93682.0,49.097,49.097,49.0388,49.0388,93682.0
2021-06-11 13:30:00,59.03,59.06,59.02,59.02,36954.0,49.0472,49.0721,49.0388,49.0388,36954.0
2021-06-11 13:35:00,59.02,59.06,59.01,59.06,40184.0,49.0388,49.0721,49.0305,49.0721,40184.0
2021-06-11 13:40:00,59.05,59.08,59.03,59.07,64205.0,49.0638,49.0887,49.0472,49.0804,64205.0
2021-06-11 13:45:00,59.07,59.21,59.07,59.09,145679.0,49.0804,49.1967,49.0804,49.097,145679.0
2021-06-11 13:50:00,59.09,59.12,59.06,59.11,46359.0,49.097,49.1219,49.0721,49.1136,46359.0
2021-06-11 13:55:00,59.11,59.12,59.09,59.09,29075.0,49.1136,49.1219,49.097,49.097,29075.0
2021-06-11 14:00:00,59.09,59.12,59.05,59.07,44057.0,49.097,49.1219,49.0638,49.0804,44057.0
2021-06-11 14:05:00,59.07,59.07,59.04,59.05,35439.0,49.0804,49.0804,49.0555,49.0638,35439.0
2021-06-11 14:10:00,59.05,59.07,59.02,59.04,37695.0,49.0638,49.0804,49.0388,49.0555,37695.0
2021-06-11 14:15:00,59.03,59.05,58.98,59.01,53636.0,49.0472,49.0638,49.0056,49.0305,53636.0
2021-06-11 14:20:00,59.01,59.08,59.0,59.08,86272.0,49.0305,49.0887,49.0222,49.0887,86272.0
2021-06-11 14:25:00,59.08,59.12,59.06,59.11,32789.0,49.0887,49.1219,49.0721,49.1136,32789.0
2021-06-11 14:30:00,59.12,59.15,59.1,59.15,48841.0,49.1219,49.1469,49.1053,49.1469,48841.0
2021-06-11 14:35:00,59.15,59.15,59.07,59.11,20579.0,49.1469,49.1469,49.0804,49.1136,20579.0
2021-06-11 14:40:00,59.1,59.1,59.0,59.0,28451.0,49.1053,49.1053,49.0222,49.0222,28451.0
2021-06-11 14:45:00,59.01,59.05,59.0,59.04,29824.0,49.0305,49.0638,49.0222,49.0555,29824.0
2021-06-11 14:50:00,59.04,59.04,59.01,59.04,17780.0,49.0555,49.0555,49.0305,49.0555,17780.0
2021-06-11 14:55:00,59.04,59.06,59.02,59.05,38470.0,49.0555,49.0721,49.0388,49.0638,38470.0
2021-06-11 15:00:00,59.04,59.08,59.04,59.08,33124.0,49.0555,49.0887,49.0555,49.0887,33124.0
2021-06-11 15:05:00,59.08,59.1,59.04,59.08,25384.0,49.0887,49.1053,49.0555,49.0887,25384.0
2021-06-11 15:10:00,59.08,59.08,59.0,59.0,37727.0,49.0887,49.0887,49.0222,49.0222,37727.0
2021-06-11 15:15:00,59.01,59.08,59.0,59.05,57518.0,49.0305,49.0887,49.0222,49.0638,57518.0
2021-06-11 15:20:00,59.05,59.05,59.0,59.02,35253.0,49.0638,49.0638,49.0222,49.0388,35253.0
2021-06-11 15:25:00,59.02,59.04,58.99,59.01,82528.0,49.0388,49.0555,49.0139,49.0305,82528.0
2021-06-11 15:30:00,59.02,59.06,58.99,59.05,75253.0,49.0388,49.0721,49.0139,49.0638,75253.0
2021-06-11 15:35:00,59.05,59.06,59.0,59.03,57522.0,49.0638,49.0721,49.0222,49.0472,57522.0
2021-06-11 15:40:00,59.02,59.05,58.99,59.03,61977.0,49.0388,49.0638,49.0139,49.0472,61977.0
2021-06-11 15:45:00,59.04,59.05,59.0,59.05,72610.0,49.0555,49.0638,49.0222,49.0638,72610.0
2021-06-11 15:50:00,59.06,59.15,59.06,59.13,152397.0,49.0721,49.1469,49.0721,49.1302,152397.0
2021-06-11 15:55:00,59.13,59.23,59.1,59.15,500759.0,49.1302,49.2133,49.1053,49.1469,500759.0
2021-06-14 09:30:00,58.96,59.12,58.81,58.94,112937.0,48.989,49.1219,48.8644,48.9724,112937.0
2021-06-14 09:35:00,58.93,59.09,58.78,58.78,95897.0,48.9641,49.097,48.8394,48.8394,95897.0
2021-06-14 09:40:00,58.78,58.79,58.73,58.77,34496.0,48.8394,48.8477,48.7979,48.8311,34496.0
2021-06-14 09:45:00,58.77,58.78,58.66,58.66,55364.0,48.8311,48.8394,48.7397,48.7397,55364.0
2021-06-14 09:50:00,58.65,58.74,58.61,58.69,41930.0,48.7314,48.8062,48.6982,48.7647,41930.0
2021-06-14 09:55:00,58.69,58.74,58.57,58.61,27069.0,48.7647,48.8062,48.6649,48.6982,27069.0
2021-06-14 10:00:00,58.62,58.75,58.53,58.73,49059.0,48.7065,48.8145,48.6317,48.7979,49059.0
2021-06-14 10:05:00,58.73,58.74,58.66,58.69,27314.0,48.7979,48.8062,48.7397,48.7647,27314.0
2021-06-14 10:10:00,58.7,58.7,58.61,58.66,31026.0,48.773,48.773,48.6982,48.7397,31026.0
2021-06-14 10:15:00,58.65,58.68,58.62,58.68,26842.0,48.7314,48.7563,48.7065,48.7563,26842.0
2021-06-14 10:20:00,58.67,58.68,58.58,58.6,28628.0,48.748,48.7563,48.6733,48.6899,28628.0
2021-06-14 10:25:00,58.59,58.61,58.52,58.54,28870.0,48.6816,48.6982,48.6234,48.64,28870.0
2021-06-14 10:30:00,58.54,58.58,58.5,58.57,35445.0,48.64,48.6733,48.6068,48.6649,35445.0
2021-06-14 10:35:00,58.56,58.64,58.51,58.61,27920.0,48.6566,48.7231,48.6151,48.6982,27920.0
2021-06-14 10:40:00,58.61,58.61,58.53,58.56,24545.0,48.6982,48.6982,48.6317,48.6566,24545.0
2021-06-14 10:45:00,58.56,58.58,58.49,58.53,28337.0,48.6566,48.6733,48.5985,48.6317,28337.0
2021-06-14 10:50:00,58.53,58.59,58.52,58.58,32953.0,48.6317,48.6816,48.6234,48.6733,32953.0
2021-06-14 10:55:00,58.58,58.65,58.56,58.57,31170.0,48.6733,48.7314,48.6566,48.6649,31170.0
2021-06-14 11:00:00,58.57,58.61,58.55,58.55,57698.0,48.6649,48.6982,48.6483,48.6483,57698.0
2021-06-14 11:05:00,58.55,58.56,58.39,58.45,61520.0,48.6483,48.6566,48.5154,48.5652,61520.0
2021-06-14 11:10:00,58.45,58.45,58.3,58.3,46799.0,48.5652,48.5652,48.4406,48.4406,46799.0
2021-06-14 11:15:00,58.3,58.3,58.15,58.15,49501.0,48.4406,48.4406,48.316,48.316,49501.0
2021-06-14 11:20:00,58.16,58.25,58.14,58.19,62876.0,48.3243,48.3991,48.3077,48.3492,62876.0
2021-06-14 11:25:00,58.18,58.2,58.09,58.16,56864.0,48.3409,48.3575,48.2661,48.3243,56864.0
2021-06-14 11:30:00,58.16,58.17,58.02,58.05,55261.0,48.3243,48.3326,48.208,48.2329,55261.0
2021-06-14 11:35:00,58.04,58.15,58.04,58.13,30887.0,48.2246,48.316,48.2246,48.2994,30887.0
2021-06-14 11:40:00,58.14,58.27,58.13,58.23,21805.0,48.3077,48.4157,48.2994,48.3824,21805.0
2021-06-14 11:45:00,58.23,58.29,58.23,58.23,28988.0,48.3824,48.4323,48.3824,48.3824,28988.0
2021-06-14 11:50:00,58.22,58.22,58.17,58.17,25067.0,48.3741,48.3741,48.3326,48.3326,25067.0
2021-06-14 11:55:00,58.16,58.17,58.11,58.11,21549.0,48.3243,48.3326,48.2827,48.2827,21549.0
2021-06-14 12:00:00,58.11,58.17,58.1,58.11,36032.0,48.2827,48.3326,48.2744,48.2827,36032.0
2021-06-14 12:05:00,58.11,58.11,58.03,58.05,31707.0,48.2827,48.2827,48.2163,48.2329,31707.0
2021-06-14 12:10:00,58.05,58.07,57.97,58.0,50849.0,48.2329,48.2495,48.1664,48.1913,50849.0
2021-06-14 12:15:00,58.0,58.07,57.98,58.05,34915.0,48.1913,48.2495,48.1747,48.2329,34915.0
2021-06-14 12:20:00,58.05,58.07,58.02,58.03,29553.0,48.2329,48.2495,48.208,48.2163,29553.0
2021-06-14 12:25:00,58.02,58.1,57.99,58.1,33794.0,48.208,48.2744,48.183,48.2744,33794.0
2021-06-14 12:30:00,58.09,58.1,58.03,58.1,31159.0,48.2661,48.2744,48.2163,48.2744,31159.0
2021-06-14 12:35:00,58.09,58.11,58.05,58.06,21295.0,48.2661,48.2827,48.2329,48.2412,21295.0
2021-06-14 12:40:00,58.06,58.09,58.04,58.05,22131.0,48.2412,48.2661,48.2246,48.2329,22131.0
2021-06-14 12:45:00,58.04,58.09,58.02,58.03,14431.0,48.2246,48.2661,48.208,48.2163,14431.0
2021-06-14 12:50:00,58.03,58.07,58.03,58.05,23955.0,48.2163,48.2495,48.2163,48.2329,23955.0
2021-06-14 12:55:00,58.05,58.1,58.05,58.08,18861.0,48.2329,48.2744,48.2329,48.2578,18861.0
2021-06-14 13:00:00,58.08,58.08,58.03,58.07,31362.0,48.2578,48.2578,48.2163,48.2495,31362.0
2021-06-14 13:05:00,58.07,58.09,58.05,58.08,20732.0,48.2495,48.2661,48.2329,48.2578,20732.0
2021-06-14 13:10:00,58.09,58.17,58.08,58.17,26358.0,48.2661,48.3326,48.2578,48.3326,26358.0
2021-06-14 13:15:00,58.16,58.2,58.15,58.19,24455.0,48.3243,48.3575,48.316,48.3492,24455.0
2021-06-14 13:20:00,58.18,58.24,58.17,58.22,26751.0,48.3409,48.3908,48.3326,48.3741,26751.0
2021-06-14 13:25:00,58.22,58.22,58.18,58.2,12099.0,48.3741,48.3741,48.3409,48.3575,12099.0
2021-06-14 13:30:00,58.2,58.22,58.19,58.2,22860.0,48.3575,48.3741,48.3492,48.3575,22860.0
2021-06-14 13:35:00,58.19,58.19,58.13,58.15,19118.0,48.3492,48.3492,48.2994,48.316,19118.0
2021-06-14 13:40:00,58.14,58.16,58.11,58.12,31617.0,48.3077,48.3243,48.2827,48.291,31617.0
2021-06-14 13:45:00,58.11,58.12,58.06,58.06,35122.0,48.2827,48.291,48.2412,48.2412,35122.0
2021-06-14 13:50:00,58.06,58.09,58.03,58.07,39780.0,48.2412,48.2661,48.2163,48.2495,39780.0
2021-06-14 13:55:00,58.06,58.06,58.0,58.01,27887.0,48.2412,48.2412,48.1913,48.1997,27887.0
2021-06-14 14:00:00,58.01,58.07,58.01,58.07,49788.0,48.1997,48.2495,48.1997,48.2495,49788.0
2021-06-14 14:05:00,58.06,58.1,58.05,58.06,41242.0,48.2412,48.2744,48.2329,48.2412,41242.0
2021-06-14 14:10:00,58.06,58.08,58.03,58.04,33599.0,48.2412,48.2578,48.2163,48.2246,33599.0
2021-06-14 14:15:00,58.04,58.06,58.01,58.03,23637.0,48.2246,48.2412,48.1997,48.2163,23637.0
2021-06-14 14:20:00,58.03,58.04,57.98,57.99,31879.0,48.2163,48.2246,48.1747,48.183,31879.0
2021-06-14 14:25:00,57.99,58.0,57.92,57.92,50476.0,48.183,48.1913,48.1249,48.1249,50476.0
2021-06-14 14:30:00,57.92,57.93,57.89,57.89,55164.0,48.1249,48.1332,48.0999,48.0999,55164.0
2021-06-14 14:35:00,57.89,57.89,57.77,57.8,187457.0,48.0999,48.0999,48.0002,48.0252,187457.0
2021-06-14 14:40:00,57.8,57.86,57.76,57.86,80216.0,48.0252,48.075,47.9919,48.075,80216.0
2021-06-14 14:45:00,57.85,58.02,57.84,58.02,38833.0,48.0667,48.208,48.0584,48.208,38833.0
2021-06-14 14:50:00,58.02,58.04,57.95,57.98,30646.0,48.208,48.2246,48.1498,48.1747,30646.0
2021-06-14 14:55:00,57.98,58.02,57.95,57.98,44204.0,48.1747,48.208,48.1498,48.1747,44204.0
2021-06-14 15:00:00,57.98,58.01,57.98,57.99,61475.0,48.1747,48.1997,48.1747,48.183,61475.0
2021-06-14 15:05:00,58.0,58.0,57.96,57.96,33942.0,48.1913,48.1913,48.1581,48.1581,33942.0
2021-06-14 15:10:00,57.96,57.99,57.94,57.97,47099.0,48.1581,48.183,48.1415,48.1664,47099.0
2021-06-14 15:15:00,57.96,57.97,57.91,57.91,52150.0,48.1581,48.1664,48.1166,48.1166,52150.0
2021-06-14 15:20:00,57.92,57.97,57.9,57.96,76343.0,48.1249,48.1664,48.1083,48.1581,76343.0
2021-06-14 15:25:00,57.96,57.96,57.85,57.9,103544.0,48.1581,48.1581,48.0667,48.1083,103544.0
2021-06-14 15:30:00,57.89,57.96,57.87,57.92,67983.0,48.0999,48.1581,48.0833,48.1249,67983.0
2021-06-14 15:35:00,57.93,58.0,57.91,57.99,95895.0,48.1332,48.1913,48.1166,48.183,95895.0
2021-06-14 15:40:00,57.99,58.02,57.93,58.0,157032.0,48.183,48.208,48.1332,48.1913,157032.0
2021-06-14 15:45:00,58.0,58.0,57.9,57.94,97259.0,48.1913,48.1913,48.1083,48.1415,97259.0
2021-06-14 15:50:00,57.94,58.03,57.91,58.01,158301.0,48.1415,48.2163,48.1166,48.1997,158301.0
2021-06-14 15:55:00,58.01,58.17,58.01,58.17,273857.0,48.1997,48.3326,48.1997,48.3326,273857.0
2021-06-15 09:30:00,58.13,58.47,58.07,58.33,92560.0,48.2994,48.5819,48.2495,48.4655,92560.0
2021-06-15 09:35:00,58.34,58.44,58.22,58.23,65044.0,48.4738,48.5569,48.3741,48.3824,65044.0
2021-06-15 09:40:00,58.22,58.33,58.12,58.12,40913.0,48.3741,48.4655,48.291,48.291,40913.0
2021-06-15 09:45:00,58.12,58.22,58.09,58.12,46024.0,48.291,48.3741,48.2661,48.291,46024.0
2021-06-15 09:50:00,58.12,58.17,58.07,58.14,45552.0,48.291,48.3326,48.2495,48.3077,45552.0
2021-06-15 09:55:00,58.15,58.29,58.13,58.29,34543.0,48.316,48.4323,48.2994,48.4323,34543.0
2021-06-15 10:00:00,58.29,58.35,58.22,58.23,72668.0,48.4323,48.4822,48.3741,48.3824,72668.0
2021-06-15 10:05:00,58.23,58.23,58.16,58.17,43053.0,48.3824,48.3824,48.3243,48.3326,43053.0
2021-06-15 10:10:00,58.17,58.19,58.06,58.13,66539.0,48.3326,48.3492,48.2412,48.2994,66539.0
2021-06-15 10:15:00,58.14,58.3,58.14,58.26,49096.0,48.3077,48.4406,48.3077,48.4074,49096.0
2021-06-15 10:20:00,58.25,58.29,58.21,58.27,45687.0,48.3991,48.4323,48.3658,48.4157,45687.0
2021-06-15 10:25:00,58.26,58.31,58.2,58.26,51527.0,48.4074,48.4489,48.3575,48.4074,51527.0
2021-06-15 10:30:00,58.26,58.26,58.15,58.19,29652.0,48.4074,48.4074,48.316,48.3492,29652.0
2021-06-15 10:35:00,58.21,58.31,58.19,58.3,57527.0,48.3658,48.4489,48.3492,48.4406,57527.0
2021-06-15 10:40:00,58.3,58.31,58.22,58.23,39608.0,48.4406,48.4489,48.3741,48.3824,39608.0
2021-06-15 10:45:00,58.23,58.23,58.16,58.18,46205.0,48.3824,48.3824,48.3243,48.3409,46205.0
2021-06-15 10:50:00,58.19,58.22,58.13,58.13,28002.0,48.3492,48.3741,48.2994,48.2994,28002.0
2021-06-15 10:55:00,58.13,58.14,58.06,58.07,44814.0,48.2994,48.3077,48.2412,48.2495,44814.0
2021-06-15 11:00:00,58.07,58.07,58.01,58.03,47686.0,48.2495,48.2495,48.1997,48.2163,47686.0
2021-06-15 11:05:00,58.03,58.04,57.99,58.03,40385.0,48.2163,48.2246,48.183,48.2163,40385.0
2021-06-15 11:10:00,58.03,58.11,58.0,58.1,31861.0,48.2163,48.2827,48.1913,48.2744,31861.0
2021-06-15 11:15:00,58.09,58.14,58.06,58.14,31093.0,48.2661,48.3077,48.2412,48.3077,31093.0
2021-06-15 11:20:00,58.15,58.19,58.12,58.14,20471.0,48.316,48.3492,48.291,48.3077,20471.0
2021-06-15 11:25:00,58.15,58.16,58.11,58.14,34775.0,48.316,48.3243,48.2827,48.3077,34775.0
2021-06-15 11:30:00,58.14,58.14,58.04,58.1,19813.0,48.3077,48.3077,48.2246,48.2744,19813.0
2021-06-15 11:35:00,58.1,58.12,58.05,58.05,26965.0,48.2744,48.291,48.2329,48.2329,26965.0
2021-06-15 11:40:00,58.06,58.06,58.01,58.03,22394.0,48.2412,48.2412,48.1997,48.2163,22394.0
2021-06-15 11:45:00,58.03,58.04,57.99,58.0,21380.0,48.2163,48.2246,48.183,48.1913,21380.0
2021-06-15 11:50:00,57.99,58.0,57.93,57.98,23478.0,48.183,48.1913,48.1332,48.1747,23478.0
2021-06-15 11:55:00,57.98,58.02,57.97,58.0,24446.0,48.1747,48.208,48.1664,48.1913,24446.0
2021-06-15 12:00:00,58.0,58.06,58.0,58.01,30320.0,48.1913,48.2412,48.1913,48.1997,30320.0
2021-06-15 12:05:00,58.01,58.03,58.0,58.02,20633.0,48.1997,48.2163,48.1913,48.208,20633.0
2021-06-15 12:10:00,58.02,58.08,58.02,58.05,34625.0,48.208,48.2578,48.208,48.2329,34625.0
2021-06-15 12:15:00,58.05,58.06,58.03,58.06,34654.0,48.2329,48.2412,48.2163,48.2412,34654.0
2021-06-15 12:20:00,58.05,58.09,58.05,58.09,23513.0,48.2329,48.2661,48.2329,48.2661,23513.0
2021-06-15 12:25:00,58.09,58.12,58.09,58.12,23223.0,48.2661,48.291,48.2661,48.291,23223.0
2021-06-15 12:30:00,58.12,58.18,58.11,58.16,33136.0,48.291,48.3409,48.2827,48.3243,33136.0
2021-06-15 12:35:00,58.16,58.19,58.14,58.15,23992.0,48.3243,48.3492,48.3077,48.316,23992.0
2021-06-15 12:40:00,58.16,58.17,58.12,58.15,27576.0,48.3243,48.3326,48.291,48.316,27576.0
2021-06-15 12:45:00,58.16,58.24,58.16,58.23,23233.0,48.3243,48.3908,48.3243,48.3824,23233.0
2021-06-15 12:50:00,58.23,58.26,58.21,58.25,25334.0,48.3824,48.4074,48.3658,48.3991,25334.0
2021-06-15 12:55:00,58.25,58.35,58.25,58.34,105692.0,48.3991,48.4822,48.3991,48.4738,105692.0
2021-06-15 13:00:00,58.34,58.36,58.29,58.3,26001.0,48.4738,48.4905,48.4323,48.4406,26001.0
2021-06-15 13:05:00,58.3,58.41,58.29,58.35,50970.0,48.4406,48.532,48.4323,48.4822,50970.0
2021-06-15 13:10:00,58.36,58.4,58.3,58.39,29180.0,48.4905,48.5237,48.4406,48.5154,29180.0
2021-06-15 13:15:00,58.39,58.4,58.36,58.39,24385.0,48.5154,48.5237,48.4905,48.5154,24385.0
2021-06-15 13:20:00,58.38,58.41,58.35,58.35,48021.0,48.5071,48.532,48.4822,48.4822,48021.0
2021-06-15 13:25:00,58.35,58.35,58.31,58.34,29173.0,48.4822,48.4822,48.4489,48.4738,29173.0
2021-06-15 13:30:00,58.34,58.41,58.33,58.4,29972.0,48.4738,48.532,48.4655,48.5237,29972.0
2021-06-15 13:35:00,58.39,58.41,58.36,58.39,37332.0,48.5154,48.532,48.4905,48.5154,37332.0
2021-06-15 13:40:00,58.39,58.44,58.39,58.44,53608.0,48.5154,48.5569,48.5154,48.5569,53608.0
2021-06-15 13:45:00,58.44,58.47,58.42,58.47,32561.0,48.5569,48.5819,48.5403,48.5819,32561.0
2021-06-15 13:50:00,58.48,58.55,58.48,58.53,40038.0,48.5902,48.6483,48.5902,48.6317,40038.0
2021-06-15 13:55:00,58.54,58.58,58.53,58.55,34220.0,48.64,48.6733,48.6317,48.6483,34220.0
2021-06-15 14:00:00,58.55,58.63,58.55,58.63,40931.0,48.6483,48.7148,48.6483,48.7148,40931.0
2021-06-15 14:05:00,58.62,58.68,58.59,58.67,77285.0,48.7065,48.7563,48.6816,48.748,77285.0
2021-06-15 14:10:00,58.66,58.69,58.62,58.68,140499.0,48.7397,48.7647,48.7065,48.7563,140499.0
2021-06-15 14:15:00,58.66,58.79,58.66,58.74,132460.0,48.7397,48.8477,48.7397,48.8062,132460.0
2021-06-15 14:20:00,58.74,58.74,58.61,58.63,47052.0,48.8062,48.8062,48.6982,48.7148,47052.0
2021-06-15 14:25:00,58.64,58.64,58.58,58.64,46593.0,48.7231,48.7231,48.6733,48.7231,46593.0
2021-06-15 14:30:00,58.65,58.66,58.54,58.55,29991.0,48.7314,48.7397,48.64,48.6483,29991.0
2021-06-15 14:35:00,58.56,58.59,58.53,58.57,49560.0,48.6566,48.6816,48.6317,48.6649,49560.0
2021-06-15 14:40:00,58.57,58.65,58.56,58.64,42575.0,48.6649,48.7314,48.6566,48.7231,42575.0
2021-06-15 14:45:00,58.64,58.69,58.63,58.66,88588.0,48.7231,48.7647,48.7148,48.7397,88588.0
2021-06-15 14:50:00,58.67,58.71,58.65,58.69,43380.0,48.748,48.7813,48.7314,48.7647,43380.0
2021-06-15 14:55:00,58.68,58.71,58.65,58.66,31327.0,48.7563,48.7813,48.7314,48.7397,31327.0
2021-06-15 15:00:00,58.65,58.68,58.61,58.63,47196.0,48.7314,48.7563,48.6982,48.7148,47196.0
2021-06-15 15:05:00,58.62,58.64,58.59,58.61,29184.0,48.7065,48.7231,48.6816,48.6982,29184.0
2021-06-15 15:10:00,58.61,58.62,58.55,58.55,31594.0,48.6982,48.7065,48.6483,48.6483,31594.0
2021-06-15 15:15:00,58.56,58.58,58.53,58.54,48083.0,48.6566,48.6733,48.6317,48.64,48083.0
2021-06-15 15:20:00,58.55,58.59,58.54,58.58,40534.0,48.6483,48.6816,48.64,48.6733,40534.0
2021-06-15 15:25:00,58.58,58.61,58.53,58.55,58377.0,48.6733,48.6982,48.6317,48.6483,58377.0
2021-06-15 15:30:00,58.54,58.54,58.49,58.53,66540.0,48.64,48.64,48.5985,48.6317,66540.0
2021-06-15 15:35:00,58.52,58.52,58.45,58.51,61635.0,48.6234,48.6234,48.5652,48.6151,61635.0
2021-06-15 15:40:00,58.51,58.53,58.46,58.5,115815.0,48.6151,48.6317,48.5735,48.6068,115815.0
2021-06-15 15:45:00,58.49,58.57,58.48,58.56,83652.0,48.5985,48.6649,48.5902,48.6566,83652.0
2021-06-15 15:50:00,58.56,58.57,58.44,58.54,208157.0,48.6566,48.6649,48.5569,48.64,208157.0
2021-06-15 15:55:00,58.54,58.55,58.33,58.51,692670.0,48.64,48.6483,48.4655,48.6151,692670.0
2021-06-16 09:30:00,58.09,58.26,57.7,57.78,153142.0,48.2661,48.4074,47.9421,48.0085,153142.0
2021-06-16 09:35:00,57.81,57.92,57.66,57.67,134493.0,48.0335,48.1249,47.9088,47.9171,134493.0
2021-06-16 09:40:00,57.67,57.72,57.53,57.59,88660.0,47.9171,47.9587,47.8008,47.8507,88660.0
2021-06-16 09:45:00,57.58,57.59,57.43,57.48,100542.0,47.8424,47.8507,47.7177,47.7593,100542.0
2021-06-16 09:50:00,57.48,57.49,57.34,57.43,103873.0,47.7593,47.7676,47.643,47.7177,103873.0
2021-06-16 09:55:00,57.43,57.53,57.36,57.47,72555.0,47.7177,47.8008,47.6596,47.751,72555.0
2021-06-16 10:00:00,57.48,57.51,57.37,57.48,87831.0,47.7593,47.7842,47.6679,47.7593,87831.0
2021-06-16 10:05:00,57.48,57.53,57.4,57.43,52459.0,47.7593,47.8008,47.6928,47.7177,52459.0
2021-06-16 10:10:00,57.43,57.5,57.42,57.44,46670.0,47.7177,47.7759,47.7094,47.726,46670.0
2021-06-16 10:15:00,57.44,57.47,57.38,57.38,40910.0,47.726,47.751,47.6762,47.6762,40910.0
2021-06-16 10:20:00,57.38,57.39,57.34,57.37,56961.0,47.6762,47.6845,47.643,47.6679,56961.0
2021-06-16 10:25:00,57.36,57.41,57.34,57.38,48726.0,47.6596,47.7011,47.643,47.6762,48726.0
2021-06-16 10:30:00,57.38,57.47,57.36,57.45,68835.0,47.6762,47.751,47.6596,47.7344,68835.0
2021-06-16 10:35:00,57.45,57.54,57.44,57.53,66708.0,47.7344,47.8091,47.726,47.8008,66708.0
2021-06-16 10:40:00,57.53,57.67,57.52,57.66,40271.0,47.8008,47.9171,47.7925,47.9088,40271.0
2021-06-16 10:45:00,57.67,57.75,57.63,57.64,53294.0,47.9171,47.9836,47.8839,47.8922,53294.0
2021-06-16 10:50:00,57.63,57.72,57.61,57.7,46921.0,47.8839,47.9587,47.8673,47.9421,46921.0
2021-06-16 10:55:00,57.7,57.75,57.65,57.67,21009.0,47.9421,47.9836,47.9005,47.9171,21009.0
2021-06-16 11:00:00,57.66,57.77,57.65,57.76,26159.0,47.9088,48.0002,47.9005,47.9919,26159.0
2021-06-16 11:05:00,57.76,57.78,57.7,57.71,31411.0,47.9919,48.0085,47.9421,47.9504,31411.0
2021-06-16 11:10:00,57.71,57.73,57.67,57.71,31549.0,47.9504,47.967,47.9171,47.9504,31549.0
2021-06-16 11:15:00,57.72,57.81,57.7,57.8,47872.0,47.9587,48.0335,47.9421,48.0252,47872.0
2021-06-16 11:20:00,57.79,57.8,57.74,57.77,33211.0,48.0169,48.0252,47.9753,48.0002,33211.0
2021-06-16 11:25:00,57.77,57.87,57.73,57.85,84593.0,48.0002,48.0833,47.967,48.0667,84593.0
2021-06-16 11:30:00,57.84,57.94,57.82,57.92,38755.0,48.0584,48.1415,48.0418,48.1249,38755.0
2021-06-16 11:35:00,57.92,57.97,57.91,57.92,40173.0,48.1249,48.1664,48.1166,48.1249,40173.0
2021-06-16 11:40:00,57.9,57.93,57.88,57.92,35130.0,48.1083,48.1332,48.0916,48.1249,35130.0
2021-06-16 11:45:00,57.92,57.95,57.88,57.91,27696.0,48.1249,48.1498,48.0916,48.1166,27696.0
2021-06-16 11:50:00,57.91,57.97,57.9,57.92,30305.0,48.1166,48.1664,48.1083,48.1249,30305.0
2021-06-16 11:55:00,57.92,57.97,57.9,57.91,27142.0,48.1249,48.1664,48.1083,48.1166,27142.0
2021-06-16 12:00:00,57.91,58.0,57.91,57.92,32132.0,48.1166,48.1913,48.1166,48.1249,32132.0
2021-06-16 12:05:00,57.92,57.96,57.87,57.88,63621.0,48.1249,48.1581,48.0833,48.0916,63621.0
2021-06-16 12:10:00,57.87,57.91,57.87,57.89,23290.0,48.0833,48.1166,48.0833,48.0999,23290.0
2021-06-16 12:15:00,57.89,57.93,57.84,57.86,31024.0,48.0999,48.1332,48.0584,48.075,31024.0
2021-06-16 12:20:00,57.87,57.9,57.82,57.88,19409.0,48.0833,48.1083,48.0418,48.0916,19409.0
2021-06-16 12:25:00,57.88,57.88,57.82,57.82,18970.0,48.0916,48.0916,48.0418,48.0418,18970.0
2021-06-16 12:30:00,57.83,57.89,57.8,57.88,91132.0,48.0501,48.0999,48.0252,48.0916,91132.0
2021-06-16 12:35:00,57.88,57.93,57.76,57.81,118798.0,48.0916,48.1332,47.9919,48.0335,118798.0
2021-06-16 12:40:00,57.81,57.88,57.8,57.85,62818.0,48.0335,48.0916,48.0252,48.0667,62818.0
2021-06-16 12:45:00,57.85,57.85,57.73,57.74,43181.0,48.0667,48.0667,47.967,47.9753,43181.0
2021-06-16 12:50:00,57.74,57.75,57.64,57.66,50239.0,47.9753,47.9836,47.8922,47.9088,50239.0
2021-06-16 12:55:00,57.67,57.74,57.66,57.73,48276.0,47.9171,47.9753,47.9088,47.967,48276.0
2021-06-16 13:00:00,57.73,57.75,57.68,57.72,63038.0,47.967,47.9836,47.9255,47.9587,63038.0
2021-06-16 13:05:00,57.71,57.72,57.68,57.69,38316.0,47.9504,47.9587,47.9255,47.9338,38316.0
2021-06-16 13:10:00,57.69,57.78,57.68,57.77,35876.0,47.9338,48.0085,47.9255,48.0002,35876.0
2021-06-16 13:15:00,57.77,57.77,57.7,57.7,28811.0,48.0002,48.0002,47.9421,47.9421,28811.0
2021-06-16 13:20:00,57.7,57.71,57.64,57.64,27459.0,47.9421,47.9504,47.8922,47.8922,27459.0
2021-06-16 13:25:00,57.65,57.66,57.59,57.6,23695.0,47.9005,47.9088,47.8507,47.859,23695.0
2021-06-16 13:30:00,57.6,57.66,57.58,57.65,31018.0,47.859,47.9088,47.8424,47.9005,31018.0
2021-06-16 13:35:00,57.65,57.73,57.61,57.73,30756.0,47.9005,47.967,47.8673,47.967,30756.0
2021-06-16 13:40:00,57.73,57.75,57.68,57.72,30987.0,47.967,47.9836,47.9255,47.9587,30987.0
2021-06-16 13:45:00,57.72,57.74,57.67,57.68,31427.0,47.9587,47.9753,47.9171,47.9255,31427.0
2021-06-16 13:50:00,57.69,57.83,57.62,57.83,51221.0,47.9338,48.0501,47.8756,48.0501,51221.0
2021-06-16 13:55:00,57.83,57.91,57.81,57.86,50626.0,48.0501,48.1166,48.0335,48.075,50626.0
2021-06-16 14:00:00,57.84,58.27,57.55,58.22,137195.0,48.0584,48.4157,47.8174,48.3741,137195.0
2021-06-16 14:05:00,58.24,58.64,58.23,58.59,109575.0,48.3908,48.7231,48.3824,48.6816,109575.0
2021-06-16 14:10:00,58.58,58.91,58.52,58.55,97181.0,48.6733,48.9474,48.6234,48.6483,97181.0
2021-06-16 14:15:00,58.54,58.59,58.43,58.56,111167.0,48.64,48.6816,48.5486,48.6566,111167.0
2021-06-16 14:20:00,58.57,58.69,58.53,58.62,88177.0,48.6649,48.7647,48.6317,48.7065,88177.0
2021-06-16 14:25:00,58.63,58.76,58.62,58.73,68835.0,48.7148,48.8228,48.7065,48.7979,68835.0
2021-06-16 14:30:00,58.72,58.72,58.41,58.53,172112.0,48.7896,48.7896,48.532,48.6317,172112.0
2021-06-16 14:35:00,58.54,58.79,58.5,58.73,137506.0,48.64,48.8477,48.6068,48.7979,137506.0
2021-06-16 14:40:00,58.73,58.83,58.68,58.7,92757.0,48.7979,48.881,48.7563,48.773,92757.0
2021-06-16 14:45:00,58.7,58.72,58.4,58.42,170581.0,48.773,48.7896,48.5237,48.5403,170581.0
2021-06-16 14:50:00,58.42,58.53,58.39,58.49,52393.0,48.5403,48.6317,48.5154,48.5985,52393.0
2021-06-16 14:55:00,58.49,58.6,58.45,58.5,105632.0,48.5985,48.6899,48.5652,48.6068,105632.0
2021-06-16 15:00:00,58.49,58.55,58.42,58.52,80354.0,48.5985,48.6483,48.5403,48.6234,80354.0
2021-06-16 15:05:00,58.52,58.65,58.49,58.61,84131.0,48.6234,48.7314,48.5985,48.6982,84131.0
2021-06-16 15:10:00,58.61,58.62,58.55,58.58,39942.0,48.6982,48.7065,48.6483,48.6733,39942.0
2021-06-16 15:15:00,58.59,58.79,58.59,58.79,93916.0,48.6816,48.8477,48.6816,48.8477,93916.0
2021-06-16 15:20:00,58.79,58.8,58.71,58.74,51427.0,48.8477,48.856,48.7813,48.8062,51427.0
2021-06-16 15:25:00,58.74,58.8,58.61,58.62,94644.0,48.8062,48.856,48.6982,48.7065,94644.0
2021-06-16 15:30:00,58.62,58.65,58.56,58.63,65067.0,48.7065,48.7314,48.6566,48.7148,65067.0
2021-06-16 15:35:00,58.62,58.66,58.54,58.66,65011.0,48.7065,48.7397,48.64,48.7397,65011.0
2021-06-16 15:40:00,58.67,58.75,58.55,58.59,78198.0,48.748,48.8145,48.6483,48.6816,78198.0
2021-06-16 15:45:00,58.61,58.62,58.54,58.55,75633.0,48.6982,48.7065,48.64,48.6483,75633.0
2021-06-16 15:50:00,58.55,58.64,58.52,58.62,191019.0,48.6483,48.7231,48.6234,48.7065,191019.0
2021-06-16 15:55:00,58.62,58.62,58.41,58.43,319887.0,48.7065,48.7065,48.532,48.5486,319887.0
2021-06-17 09:30:00,58.89,58.96,58.63,58.66,109888.0,48.9308,48.989,48.7148,48.7397,109888.0
2021-06-17 09:35:00,58.64,58.65,58.31,58.43,63253.0,48.7231,48.7314,48.4489,48.5486,63253.0
2021-06-17 09:40:00,58.41,58.42,58.04,58.04,85505.0,48.532,48.5403,48.2246,48.2246,85505.0
2021-06-17 09:45:00,58.04,58.09,57.95,57.96,69335.0,48.2246,48.2661,48.1498,48.1581,69335.0
2021-06-17 09:50:00,57.94,57.99,57.8,57.86,76692.0,48.1415,48.183,48.0252,48.075,76692.0
2021-06-17 09:55:00,57.85,57.88,57.72,57.78,52954.0,48.0667,48.0916,47.9587,48.0085,52954.0
2021-06-17 10:00:00,57.77,57.9,57.65,57.66,66242.0,48.0002,48.1083,47.9005,47.9088,66242.0
2021-06-17 10:05:00,57.69,57.7,57.3,57.34,111827.0,47.9338,47.9421,47.6097,47.643,111827.0
2021-06-17 10:10:00,57.33,57.4,57.22,57.3,119456.0,47.6346,47.6928,47.5433,47.6097,119456.0
2021-06-17 10:15:00,57.3,57.43,57.28,57.32,99468.0,47.6097,47.7177,47.5931,47.6263,99468.0
2021-06-17 10:20:00,57.33,57.39,57.23,57.36,59342.0,47.6346,47.6845,47.5516,47.6596,59342.0
2021-06-17 10:25:00,57.35,57.41,57.32,57.33,49776.0,47.6513,47.7011,47.6263,47.6346,49776.0
2021-06-17 10:30:00,57.33,57.39,57.21,57.39,54538.0,47.6346,47.6845,47.5349,47.6845,54538.0
2021-06-17 10:35:00,57.4,57.46,57.32,57.35,57938.0,47.6928,47.7427,47.6263,47.6513,57938.0
2021-06-17 10:40:00,57.35,57.42,57.31,57.32,41075.0,47.6513,47.7094,47.618,47.6263,41075.0
2021-06-17 10:45:00,57.32,57.32,57.12,57.15,53299.0,47.6263,47.6263,47.4602,47.4851,53299.0
2021-06-17 10:50:00,57.17,57.19,57.11,57.11,44748.0,47.5017,47.5183,47.4519,47.4519,44748.0
2021-06-17 10:55:00,57.12,57.13,56.96,56.97,112509.0,47.4602,47.4685,47.3272,47.3355,112509.0
2021-06-17 11:00:00,56.97,56.98,56.83,56.9,110655.0,47.3355,47.3438,47.2192,47.2774,110655.0
2021-06-17 11:05:00,56.9,56.9,56.66,56.66,51016.0,47.2774,47.2774,47.078,47.078,51016.0
2021-06-17 11:10:00,56.66,56.66,56.54,56.57,84170.0,47.078,47.078,46.9782,47.0032,84170.0
2021-06-17 11:15:00,56.57,56.65,56.53,56.54,88977.0,47.0032,47.0696,46.9699,46.9782,88977.0
2021-06-17 11:20:00,56.53,56.53,56.2,56.25,99386.0,46.9699,46.9699,46.6957,46.7373,99386.0
2021-06-17 11:25:00,56.26,56.3,56.18,56.27,91687.0,46.7456,46.7788,46.6791,46.7539,91687.0
2021-06-17 11:30:00,56.27,56.42,56.2,56.22,94726.0,46.7539,46.8785,46.6957,46.7124,94726.0
2021-06-17 11:35:00,56.22,56.36,56.13,56.32,189830.0,46.7124,46.8287,46.6376,46.7955,189830.0
2021-06-17 11:40:00,56.32,56.32,56.02,56.03,74619.0,46.7955,46.7955,46.5462,46.5545,74619.0
2021-06-17 11:45:00,56.04,56.15,56.03,56.12,63978.0,46.5628,46.6542,46.5545,46.6293,63978.0
2021-06-17 11:50:00,56.11,56.11,55.84,55.85,71419.0,46.621,46.621,46.3966,46.4049,71419.0
2021-06-17 11:55:00,55.85,55.89,55.79,55.86,75182.0,46.4049,46.4382,46.3551,46.4132,75182.0
2021-06-17 12:00:00,55.85,56.0,55.83,55.92,50905.0,46.4049,46.5296,46.3883,46.4631,50905.0
2021-06-17 12:05:00,55.92,55.92,55.85,55.91,36485.0,46.4631,46.4631,46.4049,46.4548,36485.0
2021-06-17 12:10:00,55.91,55.96,55.86,55.88,45120.0,46.4548,46.4963,46.4132,46.4299,45120.0
2021-06-17 12:15:00,55.87,55.87,55.68,55.68,50170.0,46.4216,46.4216,46.2637,46.2637,50170.0
2021-06-17 12:20:00,55.68,55.74,55.6,55.63,51163.0,46.2637,46.3135,46.1972,46.2221,51163.0
2021-06-17 12:25:00,55.63,55.76,55.6,55.68,53196.0,46.2221,46.3302,46.1972,46.2637,53196.0
2021-06-17 12:30:00,55.67,55.8,55.61,55.8,36853.0,46.2554,46.3634,46.2055,46.3634,36853.0
2021-06-17 12:35:00,55.8,55.9,55.78,55.8,51264.0,46.3634,46.4465,46.3468,46.3634,51264.0
2021-06-17 12:40:00,55.8,55.81,55.73,55.74,59624.0,46.3634,46.3717,46.3052,46.3135,59624.0
2021-06-17 12:45:00,55.73,55.89,55.68,55.89,47991.0,46.3052,46.4382,46.2637,46.4382,47991.0
2021-06-17 12:50:00,55.88,55.93,55.82,55.88,50212.0,46.4299,46.4714,46.38,46.4299,50212.0
2021-06-17 12:55:00,55.86,55.91,55.8,55.91,61244.0,46.4132,46.4548,46.3634,46.4548,61244.0
2021-06-17 13:00:00,55.91,56.06,55.86,56.03,104024.0,46.4548,46.5794,46.4132,46.5545,104024.0
2021-06-17 13:05:00,56.03,56.07,55.96,56.03,53233.0,46.5545,46.5877,46.4963,46.5545,53233.0
2021-06-17 13:10:00,56.02,56.02,55.9,55.96,63367.0,46.5462,46.5462,46.4465,46.4963,63367.0
2021-06-17 13:15:00,55.96,56.0,55.91,55.93,31343.0,46.4963,46.5296,46.4548,46.4714,31343.0
2021-06-17 13:20:00,55.94,55.94,55.85,55.87,35147.0,46.4797,46.4797,46.4049,46.4216,35147.0
2021-06-17 13:25:00,55.87,55.92,55.79,55.87,79593.0,46.4216,46.4631,46.3551,46.4216,79593.0
2021-06-17 13:30:00,55.86,55.88,55.75,55.88,54213.0,46.4132,46.4299,46.3218,46.4299,54213.0
2021-06-17 13:35:00,55.88,55.98,55.87,55.91,128403.0,46.4299,46.513,46.4216,46.4548,128403.0
2021-06-17 13:40:00,55.92,55.97,55.88,55.97,87551.0,46.4631,46.5046,46.4299,46.5046,87551.0
2021-06-17 13:45:00,55.96,56.0,55.94,55.96,58020.0,46.4963,46.5296,46.4797,46.4963,58020.0
2021-06-17 13:50:00,55.96,56.0,55.93,55.96,43307.0,46.4963,46.5296,46.4714,46.4963,43307.0
2021-06-17 13:55:00,55.95,55.98,55.91,55.97,72072.0,46.488,46.513,46.4548,46.5046,72072.0
2021-06-17 14:00:00,55.98,56.0,55.93,56.0,39771.0,46.513,46.5296,46.4714,46.5296,39771.0
2021-06-17 14:05:00,55.99,56.07,55.88,55.91,82855.0,46.5213,46.5877,46.4299,46.4548,82855.0
2021-06-17 14:10:00,55.91,56.02,55.9,55.97,50430.0,46.4548,46.5462,46.4465,46.5046,50430.0
2021-06-17 14:15:00,55.97,55.98,55.8,55.83,36695.0,46.5046,46.513,46.3634,46.3883,36695.0
2021-06-17 14:20:00,55.82,55.82,55.71,55.75,50644.0,46.38,46.38,46.2886,46.3218,50644.0
2021-06-17 14:25:00,55.75,55.75,55.65,55.66,75833.0,46.3218,46.3218,46.2388,46.2471,75833.0
2021-06-17 14:30:00,55.66,55.73,55.58,55.71,105985.0,46.2471,46.3052,46.1806,46.2886,105985.0
2021-06-17 14:35:00,55.71,55.74,55.58,55.59,66797.0,46.2886,46.3135,46.1806,46.1889,66797.0
2021-06-17 14:40:00,55.6,55.7,55.59,55.64,49876.0,46.1972,46.2803,46.1889,46.2305,49876.0
2021-06-17 14:45:00,55.64,55.64,55.52,55.54,54459.0,46.2305,46.2305,46.1307,46.1474,54459.0
2021-06-17 14:50:00,55.54,55.6,55.52,55.58,52404.0,46.1474,46.1972,46.1307,46.1806,52404.0
2021-06-17 14:55:00,55.58,55.67,55.57,55.6,46193.0,46.1806,46.2554,46.1723,46.1972,46193.0
2021-06-17 15:00:00,55.6,55.67,55.54,55.66,62989.0,46.1972,46.2554,46.1474,46.2471,62989.0
2021-06-17 15:05:00,55.67,55.68,55.62,55.66,42648.0,46.2554,46.2637,46.2138,46.2471,42648.0
2021-06-17 15:10:00,55.66,55.73,55.62,55.71,49090.0,46.2471,46.3052,46.2138,46.2886,49090.0
2021-06-17 15:15:00,55.71,55.71,55.62,55.67,49689.0,46.2886,46.2886,46.2138,46.2554,49689.0
2021-06-17 15:20:00,55.68,55.75,55.67,55.73,52220.0,46.2637,46.3218,46.2554,46.3052,52220.0
2021-06-17 15:25:00,55.73,55.8,55.72,55.73,71367.0,46.3052,46.3634,46.2969,46.3052,71367.0
2021-06-17 15:30:00,55.74,55.83,55.73,55.82,128586.0,46.3135,46.3883,46.3052,46.38,128586.0
2021-06-17 15:35:00,55.82,55.9,55.78,55.89,130706.0,46.38,46.4465,46.3468,46.4382,130706.0
2021-06-17 15:40:00,55.9,55.92,55.8,55.8,120012.0,46.4465,46.4631,46.3634,46.3634,120012.0
2021-06-17 15:45:00,55.8,55.82,55.73,55.77,142418.0,46.3634,46.38,46.3052,46.3385,142418.0
2021-06-17 15:50:00,55.77,55.8,55.65,55.68,208817.0,46.3385,46.3634,46.2388,46.2637,208817.0
2021-06-17 15:55:00,55.68,55.73,55.64,55.73,474733.0,46.2637,46.3052,46.2305,46.3052,474733.0
2021-06-18 09:30:00,54.77,55.05,54.21,54.48,1162540.0,45.5076,45.7402,45.0423,45.2666,1162540.0
2021-06-18 09:35:00,54.47,54.9,54.47,54.83,132463.0,45.2583,45.6156,45.2583,45.5574,132463.0
2021-06-18 09:40:00,54.77,54.86,54.54,54.76,90564.0,45.5076,45.5824,45.3165,45.4993,90564.0
2021-06-18 09:45:00,54.74,54.74,54.51,54.64,72685.0,45.4827,45.4827,45.2916,45.3996,72685.0
2021-06-18 09:50:00,54.61,54.78,54.49,54.58,103767.0,45.3746,45.5159,45.2749,45.3497,103767.0
2021-06-18 09:55:00,54.56,54.63,54.33,54.6,83139.0,45.3331,45.3913,45.142,45.3663,83139.0
2021-06-18 10:00:00,54.6,54.79,54.42,54.43,109632.0,45.3663,45.5242,45.2168,45.2251,109632.0
2021-06-18 10:05:00,54.44,54.64,54.44,54.6,69392.0,45.2334,45.3996,45.2334,45.3663,69392.0
2021-06-18 10:10:00,54.59,54.7,54.42,54.47,74838.0,45.358,45.4494,45.2168,45.2583,74838.0
2021-06-18 10:15:00,54.47,54.47,54.17,54.18,80407.0,45.2583,45.2583,45.0091,45.0174,80407.0
2021-06-18 10:20:00,54.19,54.42,54.16,54.22,115418.0,45.0257,45.2168,45.0007,45.0506,115418.0
2021-06-18 10:25:00,54.21,54.37,54.08,54.18,100048.0,45.0423,45.1752,44.9343,45.0174,100048.0
2021-06-18 10:30:00,54.18,54.3,54.11,54.28,81330.0,45.0174,45.1171,44.9592,45.1004,81330.0
2021-06-18 10:35:00,54.27,54.35,54.23,54.28,52228.0,45.0921,45.1586,45.0589,45.1004,52228.0
2021-06-18 10:40:00,54.28,54.29,54.06,54.12,131386.0,45.1004,45.1088,44.9177,44.9675,131386.0
2021-06-18 10:45:00,54.12,54.26,54.09,54.25,67116.0,44.9675,45.0838,44.9426,45.0755,67116.0
2021-06-18 10:50:00,54.25,54.36,54.21,54.25,60343.0,45.0755,45.1669,45.0423,45.0755,60343.0
2021-06-18 10:55:00,54.25,54.43,54.24,54.32,68530.0,45.0755,45.2251,45.0672,45.1337,68530.0
2021-06-18 11:00:00,54.32,54.46,54.24,54.42,42880.0,45.1337,45.25,45.0672,45.2168,42880.0
2021-06-18 11:05:00,54.43,54.51,54.39,54.49,86873.0,45.2251,45.2916,45.1918,45.2749,86873.0
2021-06-18 11:10:00,54.5,54.71,54.49,54.64,53015.0,45.2832,45.4577,45.2749,45.3996,53015.0
2021-06-18 11:15:00,54.63,54.64,54.54,54.64,43065.0,45.3913,45.3996,45.3165,45.3996,43065.0
2021-06-18 11:20:00,54.65,54.74,54.65,54.69,47498.0,45.4079,45.4827,45.4079,45.4411,47498.0
2021-06-18 11:25:00,54.69,54.7,54.51,54.56,51073.0,45.4411,45.4494,45.2916,45.3331,51073.0
2021-06-18 11:30:00,54.57,54.85,54.56,54.82,56410.0,45.3414,45.5741,45.3331,45.5491,56410.0
2021-06-18 11:35:00,54.82,54.87,54.74,54.75,29676.0,45.5491,45.5907,45.4827,45.491,29676.0
2021-06-18 11:40:00,54.76,54.82,54.71,54.82,40784.0,45.4993,45.5491,45.4577,45.5491,40784.0
2021-06-18 11:45:00,54.82,54.82,54.68,54.68,27508.0,45.5491,45.5491,45.4328,45.4328,27508.0
2021-06-18 11:50:00,54.69,54.71,54.6,54.67,31271.0,45.4411,45.4577,45.3663,45.4245,31271.0
2021-06-18 11:55:00,54.67,54.72,54.62,54.66,37447.0,45.4245,45.466,45.3829,45.4162,37447.0
2021-06-18 12:00:00,54.66,54.66,54.52,54.54,35873.0,45.4162,45.4162,45.2999,45.3165,35873.0
2021-06-18 12:05:00,54.55,54.65,54.53,54.6,32949.0,45.3248,45.4079,45.3082,45.3663,32949.0
2021-06-18 12:10:00,54.6,54.61,54.51,54.53,33707.0,45.3663,45.3746,45.2916,45.3082,33707.0
2021-06-18 12:15:00,54.53,54.57,54.49,54.54,47560.0,45.3082,45.3414,45.2749,45.3165,47560.0
2021-06-18 12:20:00,54.55,54.59,54.45,54.46,29045.0,45.3248,45.358,45.2417,45.25,29045.0
2021-06-18 12:25:00,54.46,54.57,54.43,54.55,46887.0,45.25,45.3414,45.2251,45.3248,46887.0
2021-06-18 12:30:00,54.55,54.59,54.5,54.5,56278.0,45.3248,45.358,45.2832,45.2832,56278.0
2021-06-18 12:35:00,54.5,54.5,54.36,54.37,36828.0,45.2832,45.2832,45.1669,45.1752,36828.0
2021-06-18 12:40:00,54.37,54.44,54.33,54.39,33587.0,45.1752,45.2334,45.142,45.1918,33587.0
2021-06-18 12:45:00,54.38,54.43,54.36,54.42,39835.0,45.1835,45.2251,45.1669,45.2168,39835.0
2021-06-18 12:50:00,54.41,54.43,54.35,54.39,29360.0,45.2085,45.2251,45.1586,45.1918,29360.0
2021-06-18 12:55:00,54.39,54.39,54.29,54.32,31806.0,45.1918,45.1918,45.1088,45.1337,31806.0
2021-06-18 13:00:00,54.33,54.41,54.32,54.34,30297.0,45.142,45.2085,45.1337,45.1503,30297.0
2021-06-18 13:05:00,54.34,54.4,54.31,54.39,35046.0,45.1503,45.2002,45.1254,45.1918,35046.0
2021-06-18 13:10:00,54.39,54.41,54.36,54.39,27171.0,45.1918,45.2085,45.1669,45.1918,27171.0
2021-06-18 13:15:00,54.39,54.47,54.38,54.41,32660.0,45.1918,45.2583,45.1835,45.2085,32660.0
2021-06-18 13:20:00,54.41,54.47,54.4,54.47,26798.0,45.2085,45.2583,45.2002,45.2583,26798.0
2021-06-18 13:25:00,54.47,54.48,54.37,54.37,42450.0,45.2583,45.2666,45.1752,45.1752,42450.0
2021-06-18 13:30:00,54.38,54.43,54.36,54.43,56111.0,45.1835,45.2251,45.1669,45.2251,56111.0
2021-06-18 13:35:00,54.44,54.49,54.42,54.42,41891.0,45.2334,45.2749,45.2168,45.2168,41891.0
2021-06-18 13:40:00,54.42,54.51,54.42,54.45,29222.0,45.2168,45.2916,45.2168,45.2417,29222.0
2021-06-18 13:45:00,54.45,54.46,54.36,54.41,42467.0,45.2417,45.25,45.1669,45.2085,42467.0
2021-06-18 13:50:00,54.41,54.45,54.36,54.4,40354.0,45.2085,45.2417,45.1669,45.2002,40354.0
2021-06-18 13:55:00,54.41,54.49,54.4,54.48,50326.0,45.2085,45.2749,45.2002,45.2666,50326.0
2021-06-18 14:00:00,54.48,54.6,54.42,54.55,59174.0,45.2666,45.3663,45.2168,45.3248,59174.0
2021-06-18 14:05:00,54.55,54.61,54.45,54.48,45810.0,45.3248,45.3746,45.2417,45.2666,45810.0
2021-06-18 14:10:00,54.48,54.5,54.43,54.48,34023.0,45.2666,45.2832,45.2251,45.2666,34023.0
2021-06-18 14:15:00,54.48,54.51,54.42,54.44,31878.0,45.2666,45.2916,45.2168,45.2334,31878.0
2021-06-18 14:20:00,54.45,54.51,54.43,54.48,49092.0,45.2417,45.2916,45.2251,45.2666,49092.0
2021-06-18 14:25:00,54.47,54.5,54.43,54.48,36313.0,45.2583,45.2832,45.2251,45.2666,36313.0
2021-06-18 14:30:00,54.48,54.48,54.38,54.39,28145.0,45.2666,45.2666,45.1835,45.1918,28145.0
2021-06-18 14:35:00,54.38,54.4,54.33,54.35,62466.0,45.1835,45.2002,45.142,45.1586,62466.0
2021-06-18 14:40:00,54.36,54.4,54.32,54.35,54873.0,45.1669,45.2002,45.1337,45.1586,54873.0
2021-06-18 14:45:00,54.35,54.37,54.31,54.32,67056.0,45.1586,45.1752,45.1254,45.1337,67056.0
2021-06-18 14:50:00,54.33,54.41,54.33,54.38,83989.0,45.142,45.2085,45.142,45.1835,83989.0
2021-06-18 14:55:00,54.38,54.41,54.25,54.3,64020.0,45.1835,45.2085,45.0755,45.1171,64020.0
2021-06-18 15:00:00,54.3,54.4,54.26,54.36,64610.0,45.1171,45.2002,45.0838,45.1669,64610.0
2021-06-18 15:05:00,54.35,54.4,54.32,54.38,45303.0,45.1586,45.2002,45.1337,45.1835,45303.0
2021-06-18 15:10:00,54.38,54.44,54.35,54.43,99218.0,45.1835,45.2334,45.1586,45.2251,99218.0
2021-06-18 15:15:00,54.42,54.54,54.4,54.54,71295.0,45.2168,45.3165,45.2002,45.3165,71295.0
2021-06-18 15:20:00,54.54,54.6,54.52,54.6,64550.0,45.3165,45.3663,45.2999,45.3663,64550.0
2021-06-18 15:25:00,54.6,54.6,54.45,54.46,69883.0,45.3663,45.3663,45.2417,45.25,69883.0
2021-06-18 15:30:00,54.47,54.48,54.39,54.41,99212.0,45.2583,45.2666,45.1918,45.2085,99212.0
2021-06-18 15:35:00,54.41,54.66,54.41,54.64,174203.0,45.2085,45.4162,45.2085,45.3996,174203.0
2021-06-18 15:40:00,54.63,54.7,54.48,54.69,198245.0,45.3913,45.4494,45.2666,45.4411,198245.0
2021-06-18 15:45:00,54.69,54.74,54.56,54.63,338613.0,45.4411,45.4827,45.3331,45.3913,338613.0
2021-06-18 15:50:00,54.63,55.22,54.63,54.94,906581.0,45.3913,45.8815,45.3913,45.6488,906581.0
2021-06-18 15:55:00,54.93,55.23,54.68,54.73,1931903.0,45.6405,45.8898,45.4328,45.4743,1931903.0
2021-06-21 09:30:00,55.06,55.64,55.06,55.44,177182.0,45.7485,46.2305,45.7485,46.0643,177182.0
2021-06-21 09:35:00,55.47,55.79,55.42,55.77,92027.0,46.0892,46.3551,46.0477,46.3385,92027.0
2021-06-21 09:40:00,55.79,55.86,55.47,55.49,110815.0,46.3551,46.4132,46.0892,46.1058,110815.0
2021-06-21 09:45:00,55.48,55.83,55.47,55.8,89347.0,46.0975,46.3883,46.0892,46.3634,89347.0
2021-06-21 09:50:00,55.79,55.89,55.71,55.76,62706.0,46.3551,46.4382,46.2886,46.3302,62706.0
2021-06-21 09:55:00,55.75,55.75,55.53,55.55,49242.0,46.3218,46.3218,46.1391,46.1557,49242.0
2021-06-21 10:00:00,55.54,55.78,55.53,55.78,63585.0,46.1474,46.3468,46.1391,46.3468,63585.0
2021-06-21 10:05:00,55.77,55.8,55.64,55.73,56531.0,46.3385,46.3634,46.2305,46.3052,56531.0
2021-06-21 10:10:00,55.73,55.83,55.67,55.78,46976.0,46.3052,46.3883,46.2554,46.3468,46976.0
2021-06-21 10:15:00,55.79,55.95,55.79,55.91,67233.0,46.3551,46.488,46.3551,46.4548,67233.0
2021-06-21 10:20:00,55.91,56.04,55.89,55.95,65689.0,46.4548,46.5628,46.4382,46.488,65689.0
2021-06-21 10:25:00,55.96,56.08,55.92,56.04,68384.0,46.4963,46.596,46.4631,46.5628,68384.0
2021-06-21 10:30:00,56.05,56.07,55.9,55.9,39204.0,46.5711,46.5877,46.4465,46.4465,39204.0
2021-06-21 10:35:00,55.91,55.95,55.82,55.93,67435.0,46.4548,46.488,46.38,46.4714,67435.0
2021-06-21 10:40:00,55.94,56.04,55.93,55.93,76337.0,46.4797,46.5628,46.4714,46.4714,76337.0
2021-06-21 10:45:00,55.93,56.01,55.84,55.85,55244.0,46.4714,46.5379,46.3966,46.4049,55244.0
2021-06-21 10:50:00,55.85,55.96,55.85,55.93,54613.0,46.4049,46.4963,46.4049,46.4714,54613.0
2021-06-21 10:55:00,55.93,56.04,55.92,56.0,35311.0,46.4714,46.5628,46.4631,46.5296,35311.0
2021-06-21 11:00:00,56.03,56.05,55.67,55.7,44244.0,46.5545,46.5711,46.2554,46.2803,44244.0
2021-06-21 11:05:00,55.7,55.72,55.57,55.62,27023.0,46.2803,46.2969,46.1723,46.2138,27023.0
2021-06-21 11:10:00,55.61,55.78,55.6,55.75,48597.0,46.2055,46.3468,46.1972,46.3218,48597.0
2021-06-21 11:15:00,55.78,55.86,55.78,55.82,45575.0,46.3468,46.4132,46.3468,46.38,45575.0
2021-06-21 11:20:00,55.83,55.86,55.81,55.85,82238.0,46.3883,46.4132,46.3717,46.4049,82238.0
2021-06-21 11:25:00,55.85,55.93,55.78,55.79,68695.0,46.4049,46.4714,46.3468,46.3551,68695.0
2021-06-21 11:30:00,55.79,55.93,55.78,55.9,67458.0,46.3551,46.4714,46.3468,46.4465,67458.0
2021-06-21 11:35:00,55.9,56.0,55.89,55.98,39312.0,46.4465,46.5296,46.4382,46.513,39312.0
2021-06-21 11:40:00,55.99,56.01,55.87,55.9,37498.0,46.5213,46.5379,46.4216,46.4465,37498.0
2021-06-21 11:45:00,55.88,55.98,55.88,55.97,27233.0,46.4299,46.513,46.4299,46.5046,27233.0
2021-06-21 11:50:00,55.96,56.12,55.96,56.09,70473.0,46.4963,46.6293,46.4963,46.6044,70473.0
2021-06-21 11:55:00,56.09,56.11,55.93,55.93,96887.0,46.6044,46.621,46.4714,46.4714,96887.0
2021-06-21 12:00:00,55.93,55.99,55.93,55.96,48235.0,46.4714,46.5213,46.4714,46.4963,48235.0
2021-06-21 12:05:00,55.96,55.96,55.9,55.91,65643.0,46.4963,46.4963,46.4465,46.4548,65643.0
2021-06-21 12:10:00,55.91,56.03,55.89,56.0,96177.0,46.4548,46.5545,46.4382,46.5296,96177.0
2021-06-21 12:15:00,56.0,56.01,55.88,55.89,34581.0,46.5296,46.5379,46.4299,46.4382,34581.0
2021-06-21 12:20:00,55.89,55.9,55.73,55.73,74958.0,46.4382,46.4465,46.3052,46.3052,74958.0
2021-06-21 12:25:00,55.73,55.78,55.73,55.76,51613.0,46.3052,46.3468,46.3052,46.3302,51613.0
2021-06-21 12:30:00,55.76,55.76,55.61,55.62,50869.0,46.3302,46.3302,46.2055,46.2138,50869.0
2021-06-21 12:35:00,55.62,55.65,55.58,55.63,29250.0,46.2138,46.2388,46.1806,46.2221,29250.0
2021-06-21 12:40:00,55.62,55.72,55.61,55.72,54307.0,46.2138,46.2969,46.2055,46.2969,54307.0
2021-06-21 12:45:00,55.71,55.76,55.7,55.71,24879.0,46.2886,46.3302,46.2803,46.2886,24879.0
2021-06-21 12:50:00,55.71,55.75,55.67,55.68,24860.0,46.2886,46.3218,46.2554,46.2637,24860.0
2021-06-21 12:55:00,55.68,55.72,55.66,55.72,21361.0,46.2637,46.2969,46.2471,46.2969,21361.0
2021-06-21 13:00:00,55.73,55.76,55.69,55.71,24169.0,46.3052,46.3302,46.272,46.2886,24169.0
2021-06-21 13:05:00,55.71,55.79,55.71,55.73,20132.0,46.2886,46.3551,46.2886,46.3052,20132.0
2021-06-21 13:10:00,55.74,55.79,55.7,55.78,23409.0,46.3135,46.3551,46.2803,46.3468,23409.0
2021-06-21 13:15:00,55.77,55.83,55.75,55.79,26000.0,46.3385,46.3883,46.3218,46.3551,26000.0
2021-06-21 13:20:00,55.79,55.81,55.76,55.76,17678.0,46.3551,46.3717,46.3302,46.3302,17678.0
2021-06-21 13:25:00,55.76,55.81,55.74,55.8,23222.0,46.3302,46.3717,46.3135,46.3634,23222.0
2021-06-21 13:30:00,55.81,55.84,55.78,55.82,40417.0,46.3717,46.3966,46.3468,46.38,40417.0
2021-06-21 13:35:00,55.82,55.84,55.78,55.83,28880.0,46.38,46.3966,46.3468,46.3883,28880.0
2021-06-21 13:40:00,55.84,55.94,55.83,55.94,29118.0,46.3966,46.4797,46.3883,46.4797,29118.0
2021-06-21 13:45:00,55.94,56.03,55.94,56.01,23367.0,46.4797,46.5545,46.4797,46.5379,23367.0
2021-06-21 13:50:00,56.0,56.01,55.95,55.98,19309.0,46.5296,46.5379,46.488,46.513,19309.0
2021-06-21 13:55:00,55.99,56.01,55.97,55.99,22930.0,46.5213,46.5379,46.5046,46.5213,22930.0
2021-06-21 14:00:00,55.99,56.07,55.98,56.0,71978.0,46.5213,46.5877,46.513,46.5296,71978.0
2021-06-21 14:05:00,56.0,56.03,55.9,55.91,25473.0,46.5296,46.5545,46.4465,46.4548,25473.0
2021-06-21 14:10:00,55.92,55.97,55.88,55.91,57361.0,46.4631,46.5046,46.4299,46.4548,57361.0
2021-06-21 14:15:00,55.91,55.97,55.9,55.95,30321.0,46.4548,46.5046,46.4465,46.488,30321.0
2021-06-21 14:20:00,55.94,55.95,55.86,55.88,21500.0,46.4797,46.488,46.4132,46.4299,21500.0
2021-06-21 14:25:00,55.88,55.89,55.81,55.83,22450.0,46.4299,46.4382,46.3717,46.3883,22450.0
2021-06-21 14:30:00,55.81,55.83,55.74,55.76,32612.0,46.3717,46.3883,46.3135,46.3302,32612.0
2021-06-21 14:35:00,55.76,55.84,55.75,55.83,25789.0,46.3302,46.3966,46.3218,46.3883,25789.0
2021-06-21 14:40:00,55.83,55.85,55.78,55.8,40310.0,46.3883,46.4049,46.3468,46.3634,40310.0
2021-06-21 14:45:00,55.8,55.83,55.78,55.8,19574.0,46.3634,46.3883,46.3468,46.3634,19574.0
2021-06-21 14:50:00,55.81,55.82,55.78,55.78,26626.0,46.3717,46.38,46.3468,46.3468,26626.0
2021-06-21 14:55:00,55.79,55.84,55.77,55.82,29019.0,46.3551,46.3966,46.3385,46.38,29019.0
2021-06-21 15:00:00,55.83,55.89,55.8,55.89,27147.0,46.3883,46.4382,46.3634,46.4382,27147.0
2021-06-21 15:05:00,55.89,55.95,55.87,55.94,23007.0,46.4382,46.488,46.4216,46.4797,23007.0
2021-06-21 15:10:00,55.94,55.96,55.88,55.89,32234.0,46.4797,46.4963,46.4299,46.4382,32234.0
2021-06-21 15:15:00,55.89,55.95,55.86,55.93,36070.0,46.4382,46.488,46.4132,46.4714,36070.0
2021-06-21 15:20:00,55.93,55.94,55.86,55.88,31147.0,46.4714,46.4797,46.4132,46.4299,31147.0
2021-06-21 15:25:00,55.89,55.96,55.87,55.95,30622.0,46.4382,46.4963,46.4216,46.488,30622.0
2021-06-21 15:30:00,55.96,55.99,55.91,55.98,68123.0,46.4963,46.5213,46.4548,46.513,68123.0
2021-06-21 15:35:00,55.98,56.03,55.96,55.96,72109.0,46.513,46.5545,46.4963,46.4963,72109.0
2021-06-21 15:40:00,55.95,55.97,55.77,55.8,94676.0,46.488,46.5046,46.3385,46.3634,94676.0
2021-06-21 15:45:00,55.8,55.89,55.77,55.88,75813.0,46.3634,46.4382,46.3385,46.4299,75813.0
2021-06-21 15:50:00,55.88,55.96,55.87,55.95,143831.0,46.4299,46.4963,46.4216,46.488,143831.0
2021-06-21 15:55:00,55.95,55.99,55.9,55.97,303192.0,46.488,46.5213,46.4465,46.5046,303192.0
2021-06-22 09:30:00,56.24,56.24,55.64,55.77,76433.0,46.729,46.729,46.2305,46.3385,76433.0
2021-06-22 09:35:00,55.73,55.73,55.35,55.43,51016.0,46.3052,46.3052,45.9895,46.056,51016.0
2021-06-22 09:40:00,55.43,55.87,55.42,55.86,60423.0,46.056,46.4216,46.0477,46.4132,60423.0
2021-06-22 09:45:00,55.84,55.84,55.68,55.79,40291.0,46.3966,46.3966,46.2637,46.3551,40291.0
2021-06-22 09:50:00,55.79,55.82,55.56,55.58,52235.0,46.3551,46.38,46.164,46.1806,52235.0
2021-06-22 09:55:00,55.58,55.59,55.47,55.57,24764.0,46.1806,46.1889,46.0892,46.1723,24764.0
2021-06-22 10:00:00,55.57,55.59,55.43,55.5,43517.0,46.1723,46.1889,46.056,46.1141,43517.0
2021-06-22 10:05:00,55.5,55.57,55.39,55.54,53567.0,46.1141,46.1723,46.0227,46.1474,53567.0
2021-06-22 10:10:00,55.54,55.62,55.53,55.59,29567.0,46.1474,46.2138,46.1391,46.1889,29567.0
2021-06-22 10:15:00,55.6,55.7,55.6,55.65,41954.0,46.1972,46.2803,46.1972,46.2388,41954.0
2021-06-22 10:20:00,55.63,55.71,55.6,55.71,27133.0,46.2221,46.2886,46.1972,46.2886,27133.0
2021-06-22 10:25:00,55.71,55.75,55.57,55.65,152719.0,46.2886,46.3218,46.1723,46.2388,152719.0
2021-06-22 10:30:00,55.63,55.66,55.57,55.65,22095.0,46.2221,46.2471,46.1723,46.2388,22095.0
2021-06-22 10:35:00,55.64,55.73,55.56,55.73,30223.0,46.2305,46.3052,46.164,46.3052,30223.0
2021-06-22 10:40:00,55.73,55.82,55.73,55.79,19854.0,46.3052,46.38,46.3052,46.3551,19854.0
2021-06-22 10:45:00,55.78,55.81,55.75,55.77,21457.0,46.3468,46.3717,46.3218,46.3385,21457.0
2021-06-22 10:50:00,55.79,55.89,55.74,55.89,32039.0,46.3551,46.4382,46.3135,46.4382,32039.0
2021-06-22 10:55:00,55.88,55.92,55.85,55.89,22487.0,46.4299,46.4631,46.4049,46.4382,22487.0
2021-06-22 11:00:00,55.89,55.94,55.82,55.92,23406.0,46.4382,46.4797,46.38,46.4631,23406.0
2021-06-22 11:05:00,55.9,55.95,55.89,55.91,35858.0,46.4465,46.488,46.4382,46.4548,35858.0
2021-06-22 11:10:00,55.92,55.98,55.9,55.98,29042.0,46.4631,46.513,46.4465,46.513,29042.0
2021-06-22 11:15:00,55.98,56.05,55.95,55.97,29203.0,46.513,46.5711,46.488,46.5046,29203.0
2021-06-22 11:20:00,55.98,56.0,55.9,55.9,21687.0,46.513,46.5296,46.4465,46.4465,21687.0
2021-06-22 11:25:00,55.91,55.92,55.85,55.86,44137.0,46.4548,46.4631,46.4049,46.4132,44137.0
2021-06-22 11:30:00,55.86,55.98,55.85,55.93,29741.0,46.4132,46.513,46.4049,46.4714,29741.0
2021-06-22 11:35:00,55.91,55.91,55.79,55.84,21994.0,46.4548,46.4548,46.3551,46.3966,21994.0
2021-06-22 11:40:00,55.83,55.86,55.8,55.83,15193.0,46.3883,46.4132,46.3634,46.3883,15193.0
2021-06-22 11:45:00,55.83,55.87,55.82,55.85,17391.0,46.3883,46.4216,46.38,46.4049,17391.0
2021-06-22 11:50:00,55.84,55.88,55.82,55.85,21945.0,46.3966,46.4299,46.38,46.4049,21945.0
2021-06-22 11:55:00,55.84,55.89,55.83,55.88,30250.0,46.3966,46.4382,46.3883,46.4299,30250.0
2021-06-22 12:00:00,55.89,56.01,55.88,56.01,24721.0,46.4382,46.5379,46.4299,46.5379,24721.0
2021-06-22 12:05:00,56.01,56.01,55.84,55.85,19989.0,46.5379,46.5379,46.3966,46.4049,19989.0
2021-06-22 12:10:00,55.85,55.87,55.81,55.87,13576.0,46.4049,46.4216,46.3717,46.4216,13576.0
2021-06-22 12:15:00,55.87,55.9,55.85,55.87,11473.0,46.4216,46.4465,46.4049,46.4216,11473.0
2021-06-22 12:20:00,55.86,55.87,55.8,55.87,20721.0,46.4132,46.4216,46.3634,46.4216,20721.0
2021-06-22 12:25:00,55.87,55.91,55.84,55.84,21155.0,46.4216,46.4548,46.3966,46.3966,21155.0
2021-06-22 12:30:00,55.84,55.9,55.82,55.82,18936.0,46.3966,46.4465,46.38,46.38,18936.0
2021-06-22 12:35:00,55.82,55.85,55.81,55.84,16375.0,46.38,46.4049,46.3717,46.3966,16375.0
2021-06-22 12:40:00,55.85,55.91,55.85,55.86,14066.0,46.4049,46.4548,46.4049,46.4132,14066.0
2021-06-22 12:45:00,55.87,55.91,55.83,55.91,21088.0,46.4216,46.4548,46.3883,46.4548,21088.0
2021-06-22 12:50:00,55.91,55.92,55.86,55.88,10151.0,46.4548,46.4631,46.4132,46.4299,10151.0
2021-06-22 12:55:00,55.87,55.9,55.84,55.84,8635.0,46.4216,46.4465,46.3966,46.3966,8635.0
2021-06-22 13:00:00,55.85,55.94,55.85,55.91,12104.0,46.4049,46.4797,46.4049,46.4548,12104.0
2021-06-22 13:05:00,55.9,55.93,55.87,55.91,18856.0,46.4465,46.4714,46.4216,46.4548,18856.0
2021-06-22 13:10:00,55.92,55.96,55.92,55.95,19720.0,46.4631,46.4963,46.4631,46.488,19720.0
2021-06-22 13:15:00,55.94,55.94,55.89,55.91,20988.0,46.4797,46.4797,46.4382,46.4548,20988.0
2021-06-22 13:20:00,55.92,55.97,55.92,55.96,12584.0,46.4631,46.5046,46.4631,46.4963,12584.0
2021-06-22 13:25:00,55.95,56.02,55.92,56.02,36959.0,46.488,46.5462,46.4631,46.5462,36959.0
2021-06-22 13:30:00,56.01,56.02,55.95,55.98,26902.0,46.5379,46.5462,46.488,46.513,26902.0
2021-06-22 13:35:00,55.97,55.98,55.92,55.96,14107.0,46.5046,46.513,46.4631,46.4963,14107.0
2021-06-22 13:40:00,55.96,55.98,55.95,55.98,14794.0,46.4963,46.513,46.488,46.513,14794.0
2021-06-22 13:45:00,55.98,56.01,55.97,56.01,11035.0,46.513,46.5379,46.5046,46.5379,11035.0
2021-06-22 13:50:00,56.01,56.02,55.97,56.02,12860.0,46.5379,46.5462,46.5046,46.5462,12860.0
2021-06-22 13:55:00,56.01,56.02,55.98,55.98,10595.0,46.5379,46.5462,46.513,46.513,10595.0
2021-06-22 14:00:00,55.98,55.99,55.95,55.99,24935.0,46.513,46.5213,46.488,46.5213,24935.0
2021-06-22 14:05:00,55.98,55.99,55.92,55.93,18787.0,46.513,46.5213,46.4631,46.4714,18787.0
2021-06-22 14:10:00,55.92,55.93,55.89,55.91,17062.0,46.4631,46.4714,46.4382,46.4548,17062.0
2021-06-22 14:15:00,55.91,55.99,55.91,55.98,23711.0,46.4548,46.5213,46.4548,46.513,23711.0
2021-06-22 14:20:00,55.98,56.05,55.97,56.05,19892.0,46.513,46.5711,46.5046,46.5711,19892.0
2021-06-22 14:25:00,56.04,56.09,56.04,56.08,35466.0,46.5628,46.6044,46.5628,46.596,35466.0
2021-06-22 14:30:00,56.08,56.15,56.06,56.14,29984.0,46.596,46.6542,46.5794,46.6459,29984.0
2021-06-22 14:35:00,56.15,56.17,56.08,56.17,24458.0,46.6542,46.6708,46.596,46.6708,24458.0
2021-06-22 14:40:00,56.16,56.16,56.1,56.11,23807.0,46.6625,46.6625,46.6127,46.621,23807.0
2021-06-22 14:45:00,56.11,56.14,56.1,56.1,20152.0,46.621,46.6459,46.6127,46.6127,20152.0
2021-06-22 14:50:00,56.1,56.15,56.08,56.15,22167.0,46.6127,46.6542,46.596,46.6542,22167.0
2021-06-22 14:55:00,56.14,56.16,56.1,56.12,26981.0,46.6459,46.6625,46.6127,46.6293,26981.0
2021-06-22 15:00:00,56.12,56.2,56.11,56.19,30702.0,46.6293,46.6957,46.621,46.6874,30702.0
2021-06-22 15:05:00,56.19,56.2,56.15,56.18,17680.0,46.6874,46.6957,46.6542,46.6791,17680.0
2021-06-22 15:10:00,56.19,56.24,56.19,56.21,27421.0,46.6874,46.729,46.6874,46.7041,27421.0
2021-06-22 15:15:00,56.2,56.23,56.16,56.22,50305.0,46.6957,46.7207,46.6625,46.7124,50305.0
2021-06-22 15:20:00,56.22,56.25,56.16,56.16,33687.0,46.7124,46.7373,46.6625,46.6625,33687.0
2021-06-22 15:25:00,56.16,56.21,56.15,56.15,28084.0,46.6625,46.7041,46.6542,46.6542,28084.0
2021-06-22 15:30:00,56.16,56.22,56.13,56.13,41884.0,46.6625,46.7124,46.6376,46.6376,41884.0
2021-06-22 15:35:00,56.13,56.15,56.05,56.06,45958.0,46.6376,46.6542,46.5711,46.5794,45958.0
2021-06-22 15:40:00,56.07,56.09,56.01,56.02,44002.0,46.5877,46.6044,46.5379,46.5462,44002.0
2021-06-22 15:45:00,56.02,56.06,56.0,56.02,86011.0,46.5462,46.5794,46.5296,46.5462,86011.0
2021-06-22 15:50:00,56.03,56.03,55.93,56.01,116899.0,46.5545,46.5545,46.4714,46.5379,116899.0
2021-06-22 15:55:00,56.01,56.03,55.92,55.94,254954.0,46.5379,46.5545,46.4631,46.4797,254954.0
2021-06-23 09:30:00,56.02,56.25,55.85,55.88,98489.0,46.5462,46.7373,46.4049,46.4299,98489.0
2021-06-23 09:35:00,55.86,56.06,55.84,55.97,63291.0,46.4132,46.5794,46.3966,46.5046,63291.0
2021-06-23 09:40:00,55.98,56.09,55.92,56.02,50711.0,46.513,46.6044,46.4631,46.5462,50711.0
2021-06-23 09:45:00,56.02,56.14,56.02,56.07,71624.0,46.5462,46.6459,46.5462,46.5877,71624.0
2021-06-23 09:50:00,56.06,56.1,55.91,55.92,48640.0,46.5794,46.6127,46.4548,46.4631,48640.0
2021-06-23 09:55:00,55.92,55.94,55.78,55.82,47231.0,46.4631,46.4797,46.3468,46.38,47231.0
2021-06-23 10:00:00,55.83,55.94,55.77,55.93,33059.0,46.3883,46.4797,46.3385,46.4714,33059.0
2021-06-23 10:05:00,55.92,55.97,55.88,55.96,22685.0,46.4631,46.5046,46.4299,46.4963,22685.0
2021-06-23 10:10:00,55.97,56.05,55.96,55.98,29236.0,46.5046,46.5711,46.4963,46.513,29236.0
2021-06-23 10:15:00,55.98,56.04,55.93,56.01,26535.0,46.513,46.5628,46.4714,46.5379,26535.0
2021-06-23 10:20:00,56.01,56.05,55.99,56.02,12718.0,46.5379,46.5711,46.5213,46.5462,12718.0
2021-06-23 10:25:00,56.02,56.05,55.91,55.91,17649.0,46.5462,46.5711,46.4548,46.4548,17649.0
2021-06-23 10:30:00,55.93,56.01,55.92,55.95,42387.0,46.4714,46.5379,46.4631,46.488,42387.0
2021-06-23 10:35:00,55.94,56.01,55.92,55.97,30488.0,46.4797,46.5379,46.4631,46.5046,30488.0
2021-06-23 10:40:00,55.95,55.98,55.91,55.92,26680.0,46.488,46.513,46.4548,46.4631,26680.0
2021-06-23 10:45:00,55.93,55.93,55.88,55.89,24268.0,46.4714,46.4714,46.4299,46.4382,24268.0
2021-06-23 10:50:00,55.88,55.99,55.87,55.99,21062.0,46.4299,46.5213,46.4216,46.5213,21062.0
2021-06-23 10:55:00,55.99,56.16,55.99,56.15,31044.0,46.5213,46.6625,46.5213,46.6542,31044.0
2021-06-23 11:00:00,56.15,56.23,56.11,56.13,59770.0,46.6542,46.7207,46.621,46.6376,59770.0
2021-06-23 11:05:00,56.13,56.14,56.03,56.07,20379.0,46.6376,46.6459,46.5545,46.5877,20379.0
2021-06-23 11:10:00,56.07,56.13,56.05,56.07,50298.0,46.5877,46.6376,46.5711,46.5877,50298.0
2021-06-23 11:15:00,56.06,56.13,56.05,56.08,24643.0,46.5794,46.6376,46.5711,46.596,24643.0
2021-06-23 11:20:00,56.07,56.13,56.06,56.08,22321.0,46.5877,46.6376,46.5794,46.596,22321.0
2021-06-23 11:25:00,56.08,56.15,56.07,56.08,14365.0,46.596,46.6542,46.5877,46.596,14365.0
2021-06-23 11:30:00,56.08,56.09,55.97,55.98,19937.0,46.596,46.6044,46.5046,46.513,19937.0
2021-06-23 11:35:00,55.98,56.0,55.95,55.96,18939.0,46.513,46.5296,46.488,46.4963,18939.0
2021-06-23 11:40:00,55.96,56.01,55.96,55.99,16219.0,46.4963,46.5379,46.4963,46.5213,16219.0
2021-06-23 11:45:00,56.0,56.09,55.97,56.08,36408.0,46.5296,46.6044,46.5046,46.596,36408.0
2021-06-23 11:50:00,56.07,56.09,56.03,56.06,28225.0,46.5877,46.6044,46.5545,46.5794,28225.0
2021-06-23 11:55:00,56.05,56.09,56.03,56.05,32228.0,46.5711,46.6044,46.5545,46.5711,32228.0
2021-06-23 12:00:00,56.05,56.11,56.04,56.11,17225.0,46.5711,46.621,46.5628,46.621,17225.0
2021-06-23 12:05:00,56.11,56.13,56.06,56.1,39025.0,46.621,46.6376,46.5794,46.6127,39025.0
2021-06-23 12:10:00,56.11,56.18,56.1,56.16,25256.0,46.621,46.6791,46.6127,46.6625,25256.0
2021-06-23 12:15:00,56.16,56.18,56.12,56.17,26455.0,46.6625,46.6791,46.6293,46.6708,26455.0
2021-06-23 12:20:00,56.18,56.26,56.17,56.25,42911.0,46.6791,46.7456,46.6708,46.7373,42911.0
2021-06-23 12:25:00,56.25,56.25,56.19,56.21,17697.0,46.7373,46.7373,46.6874,46.7041,17697.0
2021-06-23 12:30:00,56.2,56.27,56.19,56.27,32108.0,46.6957,46.7539,46.6874,46.7539,32108.0
2021-06-23 12:35:00,56.27,56.29,56.21,56.23,29088.0,46.7539,46.7705,46.7041,46.7207,29088.0
2021-06-23 12:40:00,56.23,56.23,56.18,56.21,35580.0,46.7207,46.7207,46.6791,46.7041,35580.0
2021-06-23 12:45:00,56.22,56.22,56.16,56.2,30502.0,46.7124,46.7124,46.6625,46.6957,30502.0
2021-06-23 12:50:00,56.2,56.23,56.2,56.21,21727.0,46.6957,46.7207,46.6957,46.7041,21727.0
2021-06-23 12:55:00,56.2,56.27,56.19,56.27,37921.0,46.6957,46.7539,46.6874,46.7539,37921.0
2021-06-23 13:00:00,56.27,56.31,56.27,56.3,28523.0,46.7539,46.7871,46.7539,46.7788,28523.0
2021-06-23 13:05:00,56.3,56.4,56.3,56.38,38668.0,46.7788,46.8619,46.7788,46.8453,38668.0
2021-06-23 13:10:00,56.38,56.4,56.37,56.39,24405.0,46.8453,46.8619,46.837,46.8536,24405.0
2021-06-23 13:15:00,56.39,56.4,56.34,56.36,35571.0,46.8536,46.8619,46.8121,46.8287,35571.0
2021-06-23 13:20:00,56.35,56.35,56.31,56.31,17064.0,46.8204,46.8204,46.7871,46.7871,17064.0
2021-06-23 13:25:00,56.32,56.37,56.31,56.35,21893.0,46.7955,46.837,46.7871,46.8204,21893.0
2021-06-23 13:30:00,56.35,56.36,56.29,56.36,28907.0,46.8204,46.8287,46.7705,46.8287,28907.0
2021-06-23 13:35:00,56.36,56.37,56.34,56.35,21586.0,46.8287,46.837,46.8121,46.8204,21586.0
2021-06-23 13:40:00,56.35,56.36,56.3,56.34,27183.0,46.8204,46.8287,46.7788,46.8121,27183.0
2021-06-23 13:45:00,56.34,56.35,56.32,56.35,19363.0,46.8121,46.8204,46.7955,46.8204,19363.0
2021-06-23 13:50:00,56.34,56.4,56.34,56.39,24223.0,46.8121,46.8619,46.8121,46.8536,24223.0
2021-06-23 13:55:00,56.38,56.39,56.35,56.38,23596.0,46.8453,46.8536,46.8204,46.8453,23596.0
2021-06-23 14:00:00,56.37,56.38,56.33,56.34,56075.0,46.837,46.8453,46.8038,46.8121,56075.0
2021-06-23 14:05:00,56.34,56.42,56.34,56.42,24999.0,46.8121,46.8785,46.8121,46.8785,24999.0
2021-06-23 14:10:00,56.41,56.47,56.41,56.46,38081.0,46.8702,46.9201,46.8702,46.9118,38081.0
2021-06-23 14:15:00,56.47,56.47,56.43,56.45,35888.0,46.9201,46.9201,46.8869,46.9035,35888.0
2021-06-23 14:20:00,56.45,56.47,56.42,56.45,43504.0,46.9035,46.9201,46.8785,46.9035,43504.0
2021-06-23 14:25:00,56.45,56.46,56.41,56.42,40707.0,46.9035,46.9118,46.8702,46.8785,40707.0
2021-06-23 14:30:00,56.41,56.42,56.39,56.4,25584.0,46.8702,46.8785,46.8536,46.8619,25584.0
2021-06-23 14:35:00,56.4,56.4,56.35,56.37,25896.0,46.8619,46.8619,46.8204,46.837,25896.0
2021-06-23 14:40:00,56.36,56.42,56.34,56.36,29865.0,46.8287,46.8785,46.8121,46.8287,29865.0
2021-06-23 14:45:00,56.36,56.38,56.31,56.32,25739.0,46.8287,46.8453,46.7871,46.7955,25739.0
2021-06-23 14:50:00,56.32,56.35,56.31,56.34,16910.0,46.7955,46.8204,46.7871,46.8121,16910.0
2021-06-23 14:55:00,56.34,56.4,56.33,56.38,32852.0,46.8121,46.8619,46.8038,46.8453,32852.0
2021-06-23 15:00:00,56.39,56.42,56.37,56.39,48599.0,46.8536,46.8785,46.837,46.8536,48599.0
2021-06-23 15:05:00,56.4,56.44,56.39,56.42,61980.0,46.8619,46.8952,46.8536,46.8785,61980.0
2021-06-23 15:10:00,56.42,56.43,56.37,56.4,28893.0,46.8785,46.8869,46.837,46.8619,28893.0
2021-06-23 15:15:00,56.4,56.43,56.38,56.43,52235.0,46.8619,46.8869,46.8453,46.8869,52235.0
2021-06-23 15:20:00,56.43,56.49,56.42,56.47,55712.0,46.8869,46.9367,46.8785,46.9201,55712.0
2021-06-23 15:25:00,56.48,56.52,56.44,56.47,101577.0,46.9284,46.9616,46.8952,46.9201,101577.0
2021-06-23 15:30:00,56.46,56.49,56.38,56.44,145910.0,46.9118,46.9367,46.8453,46.8952,145910.0
2021-06-23 15:35:00,56.43,56.44,56.36,56.37,51983.0,46.8869,46.8952,46.8287,46.837,51983.0
2021-06-23 15:40:00,56.37,56.44,56.36,56.39,88218.0,46.837,46.8952,46.8287,46.8536,88218.0
2021-06-23 15:45:00,56.39,56.4,56.32,56.35,119665.0,46.8536,46.8619,46.7955,46.8204,119665.0
2021-06-23 15:50:00,56.34,56.34,56.2,56.23,139959.0,46.8121,46.8121,46.6957,46.7207,139959.0
2021-06-23 15:55:00,56.23,56.24,56.13,56.15,356140.0,46.7207,46.729,46.6376,46.6542,356140.0
2021-06-24 09:30:00,56.29,56.47,56.22,56.25,155855.0,46.7705,46.9201,46.7124,46.7373,155855.0
2021-06-24 09:35:00,56.24,56.26,56.0,56.03,72029.0,46.729,46.7456,46.5296,46.5545,72029.0
2021-06-24 09:40:00,56.04,56.25,56.02,56.15,56132.0,46.5628,46.7373,46.5462,46.6542,56132.0
2021-06-24 09:45:00,56.15,56.29,56.15,56.18,46190.0,46.6542,46.7705,46.6542,46.6791,46190.0
2021-06-24 09:50:00,56.19,56.23,56.11,56.21,45469.0,46.6874,46.7207,46.621,46.7041,45469.0
2021-06-24 09:55:00,56.22,56.26,56.11,56.17,42930.0,46.7124,46.7456,46.621,46.6708,42930.0
2021-06-24 10:00:00,56.18,56.27,56.11,56.26,60031.0,46.6791,46.7539,46.621,46.7456,60031.0
2021-06-24 10:05:00,56.27,56.28,56.17,56.23,38359.0,46.7539,46.7622,46.6708,46.7207,38359.0
2021-06-24 10:10:00,56.23,56.33,56.22,56.32,33169.0,46.7207,46.8038,46.7124,46.7955,33169.0
2021-06-24 10:15:00,56.32,56.43,56.32,56.4,46851.0,46.7955,46.8869,46.7955,46.8619,46851.0
2021-06-24 10:20:00,56.41,56.51,56.4,56.49,26206.0,46.8702,46.9533,46.8619,46.9367,26206.0
2021-06-24 10:25:00,56.48,56.55,56.47,56.51,23527.0,46.9284,46.9866,46.9201,46.9533,23527.0
2021-06-24 10:30:00,56.51,56.52,56.39,56.4,28389.0,46.9533,46.9616,46.8536,46.8619,28389.0
2021-06-24 10:35:00,56.39,56.44,56.36,56.43,36334.0,46.8536,46.8952,46.8287,46.8869,36334.0
2021-06-24 10:40:00,56.44,56.46,56.39,56.46,12061.0,46.8952,46.9118,46.8536,46.9118,12061.0
2021-06-24 10:45:00,56.45,56.53,56.43,56.51,14567.0,46.9035,46.9699,46.8869,46.9533,14567.0
2021-06-24 10:50:00,56.52,56.54,56.43,56.47,36335.0,46.9616,46.9782,46.8869,46.9201,36335.0
2021-06-24 10:55:00,56.47,56.54,56.42,56.54,31117.0,46.9201,46.9782,46.8785,46.9782,31117.0
2021-06-24 11:00:00,56.53,56.62,56.53,56.6,29948.0,46.9699,47.0447,46.9699,47.0281,29948.0
2021-06-24 11:05:00,56.59,56.63,56.58,56.62,23883.0,47.0198,47.053,47.0115,47.0447,23883.0
2021-06-24 11:10:00,56.62,56.69,56.61,56.65,54984.0,47.0447,47.1029,47.0364,47.0696,54984.0
2021-06-24 11:15:00,56.64,56.67,56.58,56.65,45392.0,47.0613,47.0863,47.0115,47.0696,45392.0
2021-06-24 11:20:00,56.65,56.76,56.63,56.69,59037.0,47.0696,47.161,47.053,47.1029,59037.0
2021-06-24 11:25:00,56.68,56.7,56.57,56.62,63590.0,47.0946,47.1112,47.0032,47.0447,63590.0
2021-06-24 11:30:00,56.62,56.7,56.59,56.67,44709.0,47.0447,47.1112,47.0198,47.0863,44709.0
2021-06-24 11:35:00,56.67,56.71,56.64,56.71,19074.0,47.0863,47.1195,47.0613,47.1195,19074.0
2021-06-24 11:40:00,56.71,56.74,56.65,56.72,53892.0,47.1195,47.1444,47.0696,47.1278,53892.0
2021-06-24 11:45:00,56.72,56.74,56.66,56.68,46203.0,47.1278,47.1444,47.078,47.0946,46203.0
2021-06-24 11:50:00,56.67,56.7,56.67,56.7,38927.0,47.0863,47.1112,47.0863,47.1112,38927.0
2021-06-24 11:55:00,56.7,56.72,56.61,56.62,38621.0,47.1112,47.1278,47.0364,47.0447,38621.0
2021-06-24 12:00:00,56.62,56.65,56.62,56.63,35273.0,47.0447,47.0696,47.0447,47.053,35273.0
2021-06-24 12:05:00,56.63,56.65,56.58,56.59,25878.0,47.053,47.0696,47.0115,47.0198,25878.0
2021-06-24 12:10:00,56.59,56.6,56.48,56.49,35101.0,47.0198,47.0281,46.9284,46.9367,35101.0
2021-06-24 12:15:00,56.5,56.57,56.48,56.56,33866.0,46.945,47.0032,46.9284,46.9949,33866.0
2021-06-24 12:20:00,56.56,56.65,56.55,56.64,30810.0,46.9949,47.0696,46.9866,47.0613,30810.0
2021-06-24 12:25:00,56.65,56.66,56.61,56.64,39298.0,47.0696,47.078,47.0364,47.0613,39298.0
2021-06-24 12:30:00,56.64,56.68,56.61,56.66,22732.0,47.0613,47.0946,47.0364,47.078,22732.0
2021-06-24 12:35:00,56.67,56.72,56.66,56.72,36726.0,47.0863,47.1278,47.078,47.1278,36726.0
2021-06-24 12:40:00,56.72,56.8,56.71,56.75,33808.0,47.1278,47.1943,47.1195,47.1527,33808.0
2021-06-24 12:45:00,56.74,56.87,56.74,56.84,36362.0,47.1444,47.2524,47.1444,47.2275,36362.0
2021-06-24 12:50:00,56.83,56.89,56.82,56.88,46378.0,47.2192,47.2691,47.2109,47.2608,46378.0
2021-06-24 12:55:00,56.89,56.92,56.87,56.89,49767.0,47.2691,47.294,47.2524,47.2691,49767.0
2021-06-24 13:00:00,56.91,56.91,56.84,56.87,29112.0,47.2857,47.2857,47.2275,47.2524,29112.0
2021-06-24 13:05:00,56.87,56.97,56.87,56.96,25757.0,47.2524,47.3355,47.2524,47.3272,25757.0
2021-06-24 13:10:00,56.95,57.01,56.94,56.97,40173.0,47.3189,47.3688,47.3106,47.3355,40173.0
2021-06-24 13:15:00,56.96,56.98,56.91,56.96,40561.0,47.3272,47.3438,47.2857,47.3272,40561.0
2021-06-24 13:20:00,56.96,56.97,56.82,56.88,35426.0,47.3272,47.3355,47.2109,47.2608,35426.0
2021-06-24 13:25:00,56.88,56.88,56.83,56.84,28452.0,47.2608,47.2608,47.2192,47.2275,28452.0
2021-06-24 13:30:00,56.84,56.91,56.84,56.89,31942.0,47.2275,47.2857,47.2275,47.2691,31942.0
2021-06-24 13:35:00,56.9,56.94,56.89,56.94,27593.0,47.2774,47.3106,47.2691,47.3106,27593.0
2021-06-24 13:40:00,56.94,56.96,56.88,56.96,18970.0,47.3106,47.3272,47.2608,47.3272,18970.0
2021-06-24 13:45:00,56.94,56.95,56.92,56.93,19694.0,47.3106,47.3189,47.294,47.3023,19694.0
2021-06-24 13:50:00,56.93,56.95,56.89,56.91,36845.0,47.3023,47.3189,47.2691,47.2857,36845.0
2021-06-24 13:55:00,56.92,56.94,56.9,56.93,16741.0,47.294,47.3106,47.2774,47.3023,16741.0
2021-06-24 14:00:00,56.93,56.96,56.93,56.95,44286.0,47.3023,47.3272,47.3023,47.3189,44286.0
2021-06-24 14:05:00,56.95,56.98,56.94,56.95,26654.0,47.3189,47.3438,47.3106,47.3189,26654.0
2021-06-24 14:10:00,56.95,56.99,56.94,56.95,23953.0,47.3189,47.3521,47.3106,47.3189,23953.0
2021-06-24 14:15:00,56.96,56.98,56.95,56.97,35045.0,47.3272,47.3438,47.3189,47.3355,35045.0
2021-06-24 14:20:00,56.97,57.01,56.95,56.98,19234.0,47.3355,47.3688,47.3189,47.3438,19234.0
2021-06-24 14:25:00,56.97,56.98,56.93,56.96,23569.0,47.3355,47.3438,47.3023,47.3272,23569.0
2021-06-24 14:30:00,56.96,56.99,56.94,56.99,39051.0,47.3272,47.3521,47.3106,47.3521,39051.0
2021-06-24 14:35:00,57.0,57.07,56.97,57.05,31319.0,47.3605,47.4186,47.3355,47.402,31319.0
2021-06-24 14:40:00,57.04,57.05,57.0,57.02,24682.0,47.3937,47.402,47.3605,47.3771,24682.0
2021-06-24 14:45:00,57.02,57.06,56.97,56.98,27719.0,47.3771,47.4103,47.3355,47.3438,27719.0
2021-06-24 14:50:00,56.98,57.02,56.94,56.97,30313.0,47.3438,47.3771,47.3106,47.3355,30313.0
2021-06-24 14:55:00,56.97,57.0,56.97,56.98,16556.0,47.3355,47.3605,47.3355,47.3438,16556.0
2021-06-24 15:00:00,56.99,57.02,56.96,57.01,20716.0,47.3521,47.3771,47.3272,47.3688,20716.0
2021-06-24 15:05:00,57.01,57.05,57.0,57.04,27105.0,47.3688,47.402,47.3605,47.3937,27105.0
2021-06-24 15:10:00,57.04,57.11,57.02,57.11,32082.0,47.3937,47.4519,47.3771,47.4519,32082.0
2021-06-24 15:15:00,57.11,57.13,57.08,57.13,25511.0,47.4519,47.4685,47.4269,47.4685,25511.0
2021-06-24 15:20:00,57.13,57.14,57.07,57.09,37800.0,47.4685,47.4768,47.4186,47.4352,37800.0
2021-06-24 15:25:00,57.09,57.12,57.05,57.07,42565.0,47.4352,47.4602,47.402,47.4186,42565.0
2021-06-24 15:30:00,57.07,57.08,57.01,57.08,44296.0,47.4186,47.4269,47.3688,47.4269,44296.0
2021-06-24 15:35:00,57.08,57.11,57.03,57.06,76670.0,47.4269,47.4519,47.3854,47.4103,76670.0
2021-06-24 15:40:00,57.06,57.08,57.0,57.01,65608.0,47.4103,47.4269,47.3605,47.3688,65608.0
2021-06-24 15:45:00,57.01,57.06,57.0,57.04,91162.0,47.3688,47.4103,47.3605,47.3937,91162.0
2021-06-24 15:50:00,57.04,57.13,57.02,57.03,144915.0,47.3937,47.4685,47.3771,47.3854,144915.0
2021-06-24 15:55:00,57.02,57.04,56.82,56.87,490058.0,47.3771,47.3937,47.2109,47.2524,490058.0
2021-06-25 09:30:00,57.33,57.33,56.88,56.89,99105.0,47.6346,47.6346,47.2608,47.2691,99105.0
2021-06-25 09:35:00,56.88,57.01,56.81,56.95,40036.0,47.2608,47.3688,47.2026,47.3189,40036.0
2021-06-25 09:40:00,56.93,57.16,56.92,57.12,36881.0,47.3023,47.4934,47.294,47.4602,36881.0
2021-06-25 09:45:00,57.11,57.34,57.09,57.34,67075.0,47.4519,47.643,47.4352,47.643,67075.0
2021-06-25 09:50:00,57.33,57.45,57.3,57.39,37795.0,47.6346,47.7344,47.6097,47.6845,37795.0
2021-06-25 09:55:00,57.38,57.55,57.37,57.52,55000.0,47.6762,47.8174,47.6679,47.7925,55000.0
2021-06-25 10:00:00,57.52,57.52,57.4,57.49,47921.0,47.7925,47.7925,47.6928,47.7676,47921.0
2021-06-25 10:05:00,57.49,57.61,57.49,57.58,43432.0,47.7676,47.8673,47.7676,47.8424,43432.0
2021-06-25 10:10:00,57.56,57.74,57.55,57.68,24874.0,47.8258,47.9753,47.8174,47.9255,24874.0
2021-06-25 10:15:00,57.67,57.7,57.59,57.62,36342.0,47.9171,47.9421,47.8507,47.8756,36342.0
2021-06-25 10:20:00,57.63,57.63,57.49,57.51,19839.0,47.8839,47.8839,47.7676,47.7842,19839.0
2021-06-25 10:25:00,57.51,57.52,57.29,57.34,29167.0,47.7842,47.7925,47.6014,47.643,29167.0
2021-06-25 10:30:00,57.34,57.4,57.29,57.31,13727.0,47.643,47.6928,47.6014,47.618,13727.0
2021-06-25 10:35:00,57.32,57.4,57.28,57.37,35147.0,47.6263,47.6928,47.5931,47.6679,35147.0
2021-06-25 10:40:00,57.37,57.38,57.25,57.27,22167.0,47.6679,47.6762,47.5682,47.5848,22167.0
2021-06-25 10:45:00,57.27,57.36,57.26,57.34,18018.0,47.5848,47.6596,47.5765,47.643,18018.0
2021-06-25 10:50:00,57.35,57.39,57.32,57.37,27145.0,47.6513,47.6845,47.6263,47.6679,27145.0
2021-06-25 10:55:00,57.36,57.42,57.32,57.38,15868.0,47.6596,47.7094,47.6263,47.6762,15868.0
2021-06-25 11:00:00,57.37,57.52,57.37,57.51,26181.0,47.6679,47.7925,47.6679,47.7842,26181.0
2021-06-25 11:05:00,57.51,57.55,57.48,57.51,20146.0,47.7842,47.8174,47.7593,47.7842,20146.0
2021-06-25 11:10:00,57.51,57.54,57.45,57.46,28521.0,47.7842,47.8091,47.7344,47.7427,28521.0
2021-06-25 11:15:00,57.46,57.55,57.46,57.55,12474.0,47.7427,47.8174,47.7427,47.8174,12474.0
2021-06-25 11:20:00,57.54,57.56,57.49,57.55,18196.0,47.8091,47.8258,47.7676,47.8174,18196.0
2021-06-25 11:25:00,57.56,57.62,57.54,57.61,18171.0,47.8258,47.8756,47.8091,47.8673,18171.0
2021-06-25 11:30:00,57.61,57.62,57.52,57.55,16389.0,47.8673,47.8756,47.7925,47.8174,16389.0
2021-06-25 11:35:00,57.54,57.63,57.53,57.58,14364.0,47.8091,47.8839,47.8008,47.8424,14364.0
2021-06-25 11:40:00,57.58,57.64,57.57,57.61,15117.0,47.8424,47.8922,47.8341,47.8673,15117.0
2021-06-25 11:45:00,57.6,57.65,57.58,57.61,23435.0,47.859,47.9005,47.8424,47.8673,23435.0
2021-06-25 11:50:00,57.61,57.64,57.57,57.64,14642.0,47.8673,47.8922,47.8341,47.8922,14642.0
2021-06-25 11:55:00,57.65,57.72,57.64,57.71,29054.0,47.9005,47.9587,47.8922,47.9504,29054.0
2021-06-25 12:00:00,57.71,57.76,57.7,57.72,19410.0,47.9504,47.9919,47.9421,47.9587,19410.0
2021-06-25 12:05:00,57.72,57.74,57.71,57.72,16726.0,47.9587,47.9753,47.9504,47.9587,16726.0
2021-06-25 12:10:00,57.71,57.74,57.7,57.73,5397.0,47.9504,47.9753,47.9421,47.967,5397.0
2021-06-25 12:15:00,57.73,57.75,57.7,57.75,48276.0,47.967,47.9836,47.9421,47.9836,48276.0
2021-06-25 12:20:00,57.75,57.78,57.72,57.73,40629.0,47.9836,48.0085,47.9587,47.967,40629.0
2021-06-25 12:25:00,57.73,57.73,57.67,57.69,12403.0,47.967,47.967,47.9171,47.9338,12403.0
2021-06-25 12:30:00,57.69,57.71,57.68,57.7,13798.0,47.9338,47.9504,47.9255,47.9421,13798.0
2021-06-25 12:35:00,57.71,57.71,57.66,57.7,21544.0,47.9504,47.9504,47.9088,47.9421,21544.0
2021-06-25 12:40:00,57.69,57.74,57.69,57.74,12219.0,47.9338,47.9753,47.9338,47.9753,12219.0
2021-06-25 12:45:00,57.73,57.79,57.72,57.78,19131.0,47.967,48.0169,47.9587,48.0085,19131.0
2021-06-25 12:50:00,57.79,57.79,57.74,57.77,36503.0,48.0169,48.0169,47.9753,48.0002,36503.0
2021-06-25 12:55:00,57.78,57.82,57.76,57.8,60398.0,48.0085,48.0418,47.9919,48.0252,60398.0
2021-06-25 13:00:00,57.8,57.8,57.74,57.75,24872.0,48.0252,48.0252,47.9753,47.9836,24872.0
2021-06-25 13:05:00,57.74,57.8,57.74,57.77,23776.0,47.9753,48.0252,47.9753,48.0002,23776.0
2021-06-25 13:10:00,57.78,57.78,57.71,57.72,22587.0,48.0085,48.0085,47.9504,47.9587,22587.0
2021-06-25 13:15:00,57.73,57.73,57.66,57.67,9938.0,47.967,47.967,47.9088,47.9171,9938.0
2021-06-25 13:20:00,57.66,57.67,57.64,57.66,19185.0,47.9088,47.9171,47.8922,47.9088,19185.0
2021-06-25 13:25:00,57.66,57.68,57.64,57.68,18918.0,47.9088,47.9255,47.8922,47.9255,18918.0
2021-06-25 13:30:00,57.67,57.73,57.67,57.73,21799.0,47.9171,47.967,47.9171,47.967,21799.0
2021-06-25 13:35:00,57.73,57.75,57.72,57.75,17363.0,47.967,47.9836,47.9587,47.9836,17363.0
2021-06-25 13:40:00,57.73,57.79,57.73,57.79,9663.0,47.967,48.0169,47.967,48.0169,9663.0
2021-06-25 13:45:00,57.79,57.82,57.77,57.8,15784.0,48.0169,48.0418,48.0002,48.0252,15784.0
2021-06-25 13:50:00,57.8,57.84,57.8,57.82,17410.0,48.0252,48.0584,48.0252,48.0418,17410.0
2021-06-25 13:55:00,57.83,57.85,57.82,57.82,9714.0,48.0501,48.0667,48.0418,48.0418,9714.0
2021-06-25 14:00:00,57.81,57.83,57.78,57.83,30904.0,48.0335,48.0501,48.0085,48.0501,30904.0
2021-06-25 14:05:00,57.83,57.83,57.77,57.77,11591.0,48.0501,48.0501,48.0002,48.0002,11591.0
2021-06-25 14:10:00,57.76,57.79,57.74,57.79,19724.0,47.9919,48.0169,47.9753,48.0169,19724.0
2021-06-25 14:15:00,57.79,57.8,57.77,57.79,14572.0,48.0169,48.0252,48.0002,48.0169,14572.0
2021-06-25 14:20:00,57.79,57.85,57.78,57.85,9566.0,48.0169,48.0667,48.0085,48.0667,9566.0
2021-06-25 14:25:00,57.84,57.88,57.83,57.87,17649.0,48.0584,48.0916,48.0501,48.0833,17649.0
2021-06-25 14:30:00,57.86,57.88,57.84,57.86,26744.0,48.075,48.0916,48.0584,48.075,26744.0
2021-06-25 14:35:00,57.85,57.86,57.81,57.82,28706.0,48.0667,48.075,48.0335,48.0418,28706.0
2021-06-25 14:40:00,57.81,57.84,57.79,57.8,50114.0,48.0335,48.0584,48.0169,48.0252,50114.0
2021-06-25 14:45:00,57.79,57.84,57.79,57.81,19158.0,48.0169,48.0584,48.0169,48.0335,19158.0
2021-06-25 14:50:00,57.8,57.81,57.76,57.77,21097.0,48.0252,48.0335,47.9919,48.0002,21097.0
2021-06-25 14:55:00,57.77,57.83,57.75,57.82,39018.0,48.0002,48.0501,47.9836,48.0418,39018.0
2021-06-25 15:00:00,57.82,57.86,57.8,57.82,31257.0,48.0418,48.075,48.0252,48.0418,31257.0
2021-06-25 15:05:00,57.82,57.88,57.82,57.88,23141.0,48.0418,48.0916,48.0418,48.0916,23141.0
2021-06-25 15:10:00,57.88,57.94,57.88,57.94,23921.0,48.0916,48.1415,48.0916,48.1415,23921.0
2021-06-25 15:15:00,57.94,57.97,57.93,57.93,22464.0,48.1415,48.1664,48.1332,48.1332,22464.0
2021-06-25 15:20:00,57.92,57.93,57.84,57.84,37098.0,48.1249,48.1332,48.0584,48.0584,37098.0
2021-06-25 15:25:00,57.85,57.91,57.85,57.88,33617.0,48.0667,48.1166,48.0667,48.0916,33617.0
2021-06-25 15:30:00,57.88,57.94,57.87,57.93,57972.0,48.0916,48.1415,48.0833,48.1332,57972.0
2021-06-25 15:35:00,57.93,57.94,57.88,57.9,54481.0,48.1332,48.1415,48.0916,48.1083,54481.0
2021-06-25 15:40:00,57.9,57.96,57.89,57.94,65588.0,48.1083,48.1581,48.0999,48.1415,65588.0
2021-06-25 15:45:00,57.95,57.97,57.91,57.95,79388.0,48.1498,48.1664,48.1166,48.1498,79388.0
2021-06-25 15:50:00,57.95,57.97,57.83,57.84,171037.0,48.1498,48.1664,48.0501,48.0584,171037.0
2021-06-25 15:55:00,57.84,57.86,57.77,57.84,230861.0,48.0584,48.075,48.0002,48.0584,230861.0
2021-06-28 09:30:00,57.66,57.77,57.3,57.43,95971.0,47.9088,48.0002,47.6097,47.7177,95971.0
2021-06-28 09:35:00,57.45,57.46,57.16,57.18,89812.0,47.7344,47.7427,47.4934,47.51,89812.0
2021-06-28 09:40:00,57.17,57.2,57.04,57.14,90202.0,47.5017,47.5266,47.3937,47.4768,90202.0
2021-06-28 09:45:00,57.13,57.13,57.0,57.09,50624.0,47.4685,47.4685,47.3605,47.4352,50624.0
2021-06-28 09:50:00,57.08,57.16,57.01,57.12,47976.0,47.4269,47.4934,47.3688,47.4602,47976.0
2021-06-28 09:55:00,57.11,57.25,57.1,57.23,48421.0,47.4519,47.5682,47.4435,47.5516,48421.0
2021-06-28 10:00:00,57.23,57.29,57.13,57.21,63678.0,47.5516,47.6014,47.4685,47.5349,63678.0
2021-06-28 10:05:00,57.21,57.23,57.11,57.15,38324.0,47.5349,47.5516,47.4519,47.4851,38324.0
2021-06-28 10:10:00,57.13,57.14,57.0,57.11,41242.0,47.4685,47.4768,47.3605,47.4519,41242.0
2021-06-28 10:15:00,57.11,57.26,57.08,57.2,34213.0,47.4519,47.5765,47.4269,47.5266,34213.0
2021-06-28 10:20:00,57.19,57.24,57.12,57.23,22249.0,47.5183,47.5599,47.4602,47.5516,22249.0
2021-06-28 10:25:00,57.22,57.27,57.19,57.23,23082.0,47.5433,47.5848,47.5183,47.5516,23082.0
2021-06-28 10:30:00,57.23,57.25,57.17,57.2,27289.0,47.5516,47.5682,47.5017,47.5266,27289.0
2021-06-28 10:35:00,57.2,57.2,56.97,56.98,40508.0,47.5266,47.5266,47.3355,47.3438,40508.0
2021-06-28 10:40:00,56.98,57.08,56.96,57.05,21390.0,47.3438,47.4269,47.3272,47.402,21390.0
2021-06-28 10:45:00,57.04,57.08,57.01,57.08,24701.0,47.3937,47.4269,47.3688,47.4269,24701.0
2021-06-28 10:50:00,57.08,57.28,57.08,57.26,31390.0,47.4269,47.5931,47.4269,47.5765,31390.0
2021-06-28 10:55:00,57.26,57.31,57.23,57.25,89316.0,47.5765,47.618,47.5516,47.5682,89316.0
2021-06-28 11:00:00,57.25,57.34,57.19,57.33,42032.0,47.5682,47.643,47.5183,47.6346,42032.0
2021-06-28 11:05:00,57.33,57.4,57.31,57.32,34871.0,47.6346,47.6928,47.618,47.6263,34871.0
2021-06-28 11:10:00,57.31,57.37,57.28,57.29,29026.0,47.618,47.6679,47.5931,47.6014,29026.0
2021-06-28 11:15:00,57.29,57.3,57.22,57.25,22553.0,47.6014,47.6097,47.5433,47.5682,22553.0
2021-06-28 11:20:00,57.24,57.25,57.19,57.19,21299.0,47.5599,47.5682,47.5183,47.5183,21299.0
2021-06-28 11:25:00,57.2,57.23,57.1,57.12,29695.0,47.5266,47.5516,47.4435,47.4602,29695.0
2021-06-28 11:30:00,57.12,57.17,57.08,57.16,27730.0,47.4602,47.5017,47.4269,47.4934,27730.0
2021-06-28 11:35:00,57.15,57.18,57.1,57.18,32415.0,47.4851,47.51,47.4435,47.51,32415.0
2021-06-28 11:40:00,57.17,57.17,57.13,57.16,24369.0,47.5017,47.5017,47.4685,47.4934,24369.0
2021-06-28 11:45:00,57.17,57.17,57.11,57.17,20868.0,47.5017,47.5017,47.4519,47.5017,20868.0
2021-06-28 11:50:00,57.18,57.18,57.12,57.13,18279.0,47.51,47.51,47.4602,47.4685,18279.0
2021-06-28 11:55:00,57.14,57.26,57.13,57.26,17669.0,47.4768,47.5765,47.4685,47.5765,17669.0
2021-06-28 12:00:00,57.25,57.3,57.24,57.27,18130.0,47.5682,47.6097,47.5599,47.5848,18130.0
2021-06-28 12:05:00,57.26,57.27,57.14,57.19,13256.0,47.5765,47.5848,47.4768,47.5183,13256.0
2021-06-28 12:10:00,57.2,57.21,57.12,57.15,12667.0,47.5266,47.5349,47.4602,47.4851,12667.0
2021-06-28 12:15:00,57.16,57.25,57.15,57.19,25519.0,47.4934,47.5682,47.4851,47.5183,25519.0
2021-06-28 12:20:00,57.18,57.23,57.13,57.19,33252.0,47.51,47.5516,47.4685,47.5183,33252.0
2021-06-28 12:25:00,57.18,57.18,57.11,57.14,24075.0,47.51,47.51,47.4519,47.4768,24075.0
2021-06-28 12:30:00,57.14,57.22,57.12,57.2,22152.0,47.4768,47.5433,47.4602,47.5266,22152.0
2021-06-28 12:35:00,57.2,57.23,57.13,57.22,29154.0,47.5266,47.5516,47.4685,47.5433,29154.0
2021-06-28 12:40:00,57.23,57.26,57.21,57.26,22716.0,47.5516,47.5765,47.5349,47.5765,22716.0
2021-06-28 12:45:00,57.27,57.27,57.19,57.27,20742.0,47.5848,47.5848,47.5183,47.5848,20742.0
2021-06-28 12:50:00,57.26,57.28,57.24,57.25,21272.0,47.5765,47.5931,47.5599,47.5682,21272.0
2021-06-28 12:55:00,57.26,57.31,57.22,57.28,70399.0,47.5765,47.618,47.5433,47.5931,70399.0
2021-06-28 13:00:00,57.27,57.3,57.19,57.2,99894.0,47.5848,47.6097,47.5183,47.5266,99894.0
2021-06-28 13:05:00,57.19,57.28,57.18,57.26,26535.0,47.5183,47.5931,47.51,47.5765,26535.0
2021-06-28 13:10:00,57.25,57.26,57.14,57.17,27774.0,47.5682,47.5765,47.4768,47.5017,27774.0
2021-06-28 13:15:00,57.16,57.18,57.12,57.17,16547.0,47.4934,47.51,47.4602,47.5017,16547.0
2021-06-28 13:20:00,57.17,57.2,57.16,57.17,17337.0,47.5017,47.5266,47.4934,47.5017,17337.0
2021-06-28 13:25:00,57.17,57.18,57.1,57.15,25579.0,47.5017,47.51,47.4435,47.4851,25579.0
2021-06-28 13:30:00,57.16,57.21,57.12,57.19,24921.0,47.4934,47.5349,47.4602,47.5183,24921.0
2021-06-28 13:35:00,57.19,57.25,57.17,57.22,15867.0,47.5183,47.5682,47.5017,47.5433,15867.0
2021-06-28 13:40:00,57.22,57.26,57.21,57.26,14186.0,47.5433,47.5765,47.5349,47.5765,14186.0
2021-06-28 13:45:00,57.25,57.31,57.22,57.3,18523.0,47.5682,47.618,47.5433,47.6097,18523.0
2021-06-28 13:50:00,57.32,57.33,57.29,57.33,15104.0,47.6263,47.6346,47.6014,47.6346,15104.0
2021-06-28 13:55:00,57.33,57.37,57.29,57.37,19995.0,47.6346,47.6679,47.6014,47.6679,19995.0
2021-06-28 14:00:00,57.37,57.43,57.35,57.4,37516.0,47.6679,47.7177,47.6513,47.6928,37516.0
2021-06-28 14:05:00,57.41,57.42,57.38,57.39,21214.0,47.7011,47.7094,47.6762,47.6845,21214.0
2021-06-28 14:10:00,57.4,57.41,57.38,57.4,11667.0,47.6928,47.7011,47.6762,47.6928,11667.0
2021-06-28 14:15:00,57.41,57.42,57.38,57.4,13539.0,47.7011,47.7094,47.6762,47.6928,13539.0
2021-06-28 14:20:00,57.41,57.48,57.39,57.48,29747.0,47.7011,47.7593,47.6845,47.7593,29747.0
2021-06-28 14:25:00,57.49,57.5,57.45,57.48,32841.0,47.7676,47.7759,47.7344,47.7593,32841.0
2021-06-28 14:30:00,57.48,57.52,57.45,57.5,48314.0,47.7593,47.7925,47.7344,47.7759,48314.0
2021-06-28 14:35:00,57.5,57.5,57.43,57.49,63942.0,47.7759,47.7759,47.7177,47.7676,63942.0
2021-06-28 14:40:00,57.5,57.56,57.47,57.48,32668.0,47.7759,47.8258,47.751,47.7593,32668.0
2021-06-28 14:45:00,57.47,57.49,57.44,57.45,21804.0,47.751,47.7676,47.726,47.7344,21804.0
2021-06-28 14:50:00,57.45,57.46,57.36,57.37,30385.0,47.7344,47.7427,47.6596,47.6679,30385.0
2021-06-28 14:55:00,57.37,57.39,57.32,57.32,45542.0,47.6679,47.6845,47.6263,47.6263,45542.0
2021-06-28 15:00:00,57.33,57.38,57.32,57.34,29655.0,47.6346,47.6762,47.6263,47.643,29655.0
2021-06-28 15:05:00,57.35,57.36,57.29,57.33,37271.0,47.6513,47.6596,47.6014,47.6346,37271.0
2021-06-28 15:10:00,57.34,57.4,57.28,57.38,40529.0,47.643,47.6928,47.5931,47.6762,40529.0
2021-06-28 15:15:00,57.38,57.39,57.35,57.37,25100.0,47.6762,47.6845,47.6513,47.6679,25100.0
2021-06-28 15:20:00,57.37,57.41,57.36,57.4,26488.0,47.6679,47.7011,47.6596,47.6928,26488.0
2021-06-28 15:25:00,57.4,57.41,57.35,57.35,34002.0,47.6928,47.7011,47.6513,47.6513,34002.0
2021-06-28 15:30:00,57.35,57.38,57.3,57.35,53095.0,47.6513,47.6762,47.6097,47.6513,53095.0
2021-06-28 15:35:00,57.35,57.37,57.32,57.34,46295.0,47.6513,47.6679,47.6263,47.643,46295.0
2021-06-28 15:40:00,57.34,57.37,57.31,57.35,54545.0,47.643,47.6679,47.618,47.6513,54545.0
2021-06-28 15:45:00,57.35,57.36,57.31,57.35,95991.0,47.6513,47.6596,47.618,47.6513,95991.0
2021-06-28 15:50:00,57.35,57.45,57.34,57.44,147906.0,47.6513,47.7344,47.643,47.726,147906.0
2021-06-28 15:55:00,57.44,57.54,57.38,57.54,400058.0,47.726,47.8091,47.6762,47.8091,400058.0
2021-06-29 09:30:00,57.13,57.79,57.13,57.46,197453.0,47.8203,48.3728,47.8203,48.0966,197453.0
2021-06-29 09:35:00,57.44,57.51,57.27,57.36,79107.0,48.0798,48.1384,47.9375,48.0129,79107.0
2021-06-29 09:40:00,57.37,57.4,57.14,57.22,96213.0,48.0212,48.0463,47.8287,47.8957,96213.0
2021-06-29 09:45:00,57.23,57.25,57.09,57.13,91350.0,47.904,47.9208,47.7869,47.8203,91350.0
2021-06-29 09:50:00,57.12,57.25,57.08,57.15,72856.0,47.812,47.9208,47.7785,47.8371,72856.0
2021-06-29 09:55:00,57.15,57.18,57.06,57.15,93732.0,47.8371,47.8622,47.7617,47.8371,93732.0
2021-06-29 10:00:00,57.16,57.23,57.04,57.09,116786.0,47.8454,47.904,47.745,47.7869,116786.0
2021-06-29 10:05:00,57.09,57.17,57.04,57.11,90406.0,47.7869,47.8538,47.745,47.8036,90406.0
2021-06-29 10:10:00,57.1,57.26,57.08,57.21,104273.0,47.7952,47.9292,47.7785,47.8873,104273.0
2021-06-29 10:15:00,57.21,57.32,57.2,57.26,68910.0,47.8873,47.9794,47.8789,47.9292,68910.0
2021-06-29 10:20:00,57.25,57.3,57.16,57.25,129351.0,47.9208,47.9626,47.8454,47.9208,129351.0
2021-06-29 10:25:00,57.27,57.29,57.2,57.23,122251.0,47.9375,47.9543,47.8789,47.904,122251.0
2021-06-29 10:30:00,57.24,57.34,57.21,57.27,61193.0,47.9124,47.9961,47.8873,47.9375,61193.0
2021-06-29 10:35:00,57.26,57.31,57.1,57.14,45154.0,47.9292,47.971,47.7952,47.8287,45154.0
2021-06-29 10:40:00,57.14,57.14,57.02,57.04,31543.0,47.8287,47.8287,47.7283,47.745,31543.0
2021-06-29 10:45:00,57.04,57.06,56.95,57.01,39076.0,47.745,47.7617,47.6697,47.7199,39076.0
2021-06-29 10:50:00,56.99,57.04,56.92,57.01,34387.0,47.7032,47.745,47.6446,47.7199,34387.0
2021-06-29 10:55:00,57.01,57.05,56.96,57.0,38857.0,47.7199,47.7534,47.678,47.7115,38857.0
2021-06-29 11:00:00,57.0,57.17,57.0,57.17,55000.0,47.7115,47.8538,47.7115,47.8538,55000.0
2021-06-29 11:05:00,57.17,57.2,57.13,57.19,40846.0,47.8538,47.8789,47.8203,47.8706,40846.0
2021-06-29 11:10:00,57.19,57.23,57.13,57.15,63537.0,47.8706,47.904,47.8203,47.8371,63537.0
2021-06-29 11:15:00,57.15,57.25,57.14,57.22,55063.0,47.8371,47.9208,47.8287,47.8957,55063.0
2021-06-29 11:20:00,57.22,57.27,57.22,57.23,26907.0,47.8957,47.9375,47.8957,47.904,26907.0
2021-06-29 11:25:00,57.23,57.24,57.1,57.1,27071.0,47.904,47.9124,47.7952,47.7952,27071.0
2021-06-29 11:30:00,57.1,57.1,56.99,57.01,54133.0,47.7952,47.7952,47.7032,47.7199,54133.0
2021-06-29 11:35:00,57.0,57.04,56.98,57.01,35424.0,47.7115,47.745,47.6948,47.7199,35424.0
2021-06-29 11:40:00,57.0,57.04,56.98,56.99,31173.0,47.7115,47.745,47.6948,47.7032,31173.0
2021-06-29 11:45:00,57.0,57.07,56.98,56.98,85449.0,47.7115,47.7701,47.6948,47.6948,85449.0
2021-06-29 11:50:00,56.98,57.06,56.98,57.01,48263.0,47.6948,47.7617,47.6948,47.7199,48263.0
2021-06-29 11:55:00,57.02,57.1,57.02,57.03,58214.0,47.7283,47.7952,47.7283,47.7366,58214.0
2021-06-29 12:00:00,57.02,57.09,56.99,57.01,33583.0,47.7283,47.7869,47.7032,47.7199,33583.0
2021-06-29 12:05:00,57.0,57.01,56.93,56.98,52822.0,47.7115,47.7199,47.6529,47.6948,52822.0
2021-06-29 12:10:00,56.99,57.01,56.9,56.91,30609.0,47.7032,47.7199,47.6278,47.6362,30609.0
2021-06-29 12:15:00,56.92,56.92,56.87,56.89,22919.0,47.6446,47.6446,47.6027,47.6194,22919.0
2021-06-29 12:20:00,56.89,56.93,56.82,56.84,40016.0,47.6194,47.6529,47.5609,47.5776,40016.0
2021-06-29 12:25:00,56.84,56.86,56.75,56.75,15180.0,47.5776,47.5943,47.5023,47.5023,15180.0
2021-06-29 12:30:00,56.76,56.76,56.67,56.68,28276.0,47.5106,47.5106,47.4353,47.4437,28276.0
2021-06-29 12:35:00,56.67,56.77,56.67,56.73,50102.0,47.4353,47.519,47.4353,47.4855,50102.0
2021-06-29 12:40:00,56.73,56.76,56.72,56.72,20191.0,47.4855,47.5106,47.4771,47.4771,20191.0
2021-06-29 12:45:00,56.72,56.73,56.67,56.73,27492.0,47.4771,47.4855,47.4353,47.4855,27492.0
2021-06-29 12:50:00,56.72,56.72,56.67,56.67,18468.0,47.4771,47.4771,47.4353,47.4353,18468.0
2021-06-29 12:55:00,56.67,56.7,56.64,56.67,34022.0,47.4353,47.4604,47.4102,47.4353,34022.0
2021-06-29 13:00:00,56.69,56.7,56.61,56.65,35663.0,47.452,47.4604,47.3851,47.4186,35663.0
2021-06-29 13:05:00,56.66,56.67,56.62,56.63,32694.0,47.4269,47.4353,47.3934,47.4018,32694.0
2021-06-29 13:10:00,56.63,56.65,56.58,56.61,35275.0,47.4018,47.4186,47.36,47.3851,35275.0
2021-06-29 13:15:00,56.61,56.63,56.58,56.6,33074.0,47.3851,47.4018,47.36,47.3767,33074.0
2021-06-29 13:20:00,56.6,56.63,56.58,56.61,45251.0,47.3767,47.4018,47.36,47.3851,45251.0
2021-06-29 13:25:00,56.62,56.68,56.61,56.66,24217.0,47.3934,47.4437,47.3851,47.4269,24217.0
2021-06-29 13:30:00,56.66,56.69,56.61,56.67,27138.0,47.4269,47.452,47.3851,47.4353,27138.0
2021-06-29 13:35:00,56.67,56.71,56.63,56.64,33604.0,47.4353,47.4688,47.4018,47.4102,33604.0
2021-06-29 13:40:00,56.64,56.67,56.62,56.65,34821.0,47.4102,47.4353,47.3934,47.4186,34821.0
2021-06-29 13:45:00,56.65,56.67,56.6,56.61,26860.0,47.4186,47.4353,47.3767,47.3851,26860.0
2021-06-29 13:50:00,56.6,56.63,56.58,56.61,29176.0,47.3767,47.4018,47.36,47.3851,29176.0
2021-06-29 13:55:00,56.62,56.65,56.6,56.64,38353.0,47.3934,47.4186,47.3767,47.4102,38353.0
2021-06-29 14:00:00,56.63,56.64,56.56,56.6,23715.0,47.4018,47.4102,47.3432,47.3767,23715.0
2021-06-29 14:05:00,56.59,56.6,56.54,56.6,26244.0,47.3683,47.3767,47.3265,47.3767,26244.0
2021-06-29 14:10:00,56.59,56.61,56.55,56.55,29387.0,47.3683,47.3851,47.3349,47.3349,29387.0
2021-06-29 14:15:00,56.56,56.6,56.54,56.57,17321.0,47.3432,47.3767,47.3265,47.3516,17321.0
2021-06-29 14:20:00,56.57,56.6,56.5,56.51,34453.0,47.3516,47.3767,47.293,47.3014,34453.0
2021-06-29 14:25:00,56.51,56.55,56.49,56.49,49760.0,47.3014,47.3349,47.2846,47.2846,49760.0
2021-06-29 14:30:00,56.5,56.54,56.49,56.5,31073.0,47.293,47.3265,47.2846,47.293,31073.0
2021-06-29 14:35:00,56.5,56.52,56.46,56.46,46406.0,47.293,47.3097,47.2595,47.2595,46406.0
2021-06-29 14:40:00,56.47,56.49,56.45,56.48,27943.0,47.2679,47.2846,47.2511,47.2763,27943.0
2021-06-29 14:45:00,56.48,56.5,56.45,56.5,30144.0,47.2763,47.293,47.2511,47.293,30144.0
2021-06-29 14:50:00,56.5,56.52,56.48,56.51,28495.0,47.293,47.3097,47.2763,47.3014,28495.0
2021-06-29 14:55:00,56.51,56.56,56.48,56.55,47473.0,47.3014,47.3432,47.2763,47.3349,47473.0
2021-06-29 15:00:00,56.55,56.58,56.52,56.55,59108.0,47.3349,47.36,47.3097,47.3349,59108.0
2021-06-29 15:05:00,56.55,56.62,56.55,56.59,41865.0,47.3349,47.3934,47.3349,47.3683,41865.0
2021-06-29 15:10:00,56.59,56.69,56.59,56.67,50101.0,47.3683,47.452,47.3683,47.4353,50101.0
2021-06-29 15:15:00,56.67,56.68,56.64,56.65,35375.0,47.4353,47.4437,47.4102,47.4186,35375.0
2021-06-29 15:20:00,56.65,56.65,56.59,56.62,40557.0,47.4186,47.4186,47.3683,47.3934,40557.0
2021-06-29 15:25:00,56.62,56.66,56.61,56.65,58660.0,47.3934,47.4269,47.3851,47.4186,58660.0
2021-06-29 15:30:00,56.64,56.64,56.6,56.62,49054.0,47.4102,47.4102,47.3767,47.3934,49054.0
2021-06-29 15:35:00,56.61,56.62,56.57,56.62,29533.0,47.3851,47.3934,47.3516,47.3934,29533.0
2021-06-29 15:40:00,56.61,56.62,56.58,56.6,57403.0,47.3851,47.3934,47.36,47.3767,57403.0
2021-06-29 15:45:00,56.6,56.62,56.57,56.59,229985.0,47.3767,47.3934,47.3516,47.3683,229985.0
2021-06-29 15:50:00,56.59,56.62,56.56,56.59,275987.0,47.3683,47.3934,47.3432,47.3683,275987.0
2021-06-29 15:55:00,56.59,56.71,56.55,56.66,942183.0,47.3683,47.4688,47.3349,47.4269,942183.0
2021-06-30 09:30:00,56.63,56.87,56.48,56.79,75685.0,47.4018,47.6027,47.2763,47.5357,75685.0
2021-06-30 09:35:00,56.79,56.95,56.75,56.83,37361.0,47.5357,47.6697,47.5023,47.5692,37361.0
2021-06-30 09:40:00,56.83,57.06,56.83,56.89,36938.0,47.5692,47.7617,47.5692,47.6194,36938.0
2021-06-30 09:45:00,56.92,56.92,56.68,56.8,33093.0,47.6446,47.6446,47.4437,47.5441,33093.0
2021-06-30 09:50:00,56.79,56.92,56.78,56.84,29192.0,47.5357,47.6446,47.5274,47.5776,29192.0
2021-06-30 09:55:00,56.84,56.89,56.8,56.86,24389.0,47.5776,47.6194,47.5441,47.5943,24389.0
2021-06-30 10:00:00,56.85,56.9,56.79,56.8,76087.0,47.586,47.6278,47.5357,47.5441,76087.0
2021-06-30 10:05:00,56.8,56.95,56.75,56.93,43207.0,47.5441,47.6697,47.5023,47.6529,43207.0
2021-06-30 10:10:00,56.93,57.04,56.93,57.0,25861.0,47.6529,47.745,47.6529,47.7115,25861.0
2021-06-30 10:15:00,56.99,57.02,56.89,56.93,28095.0,47.7032,47.7283,47.6194,47.6529,28095.0
2021-06-30 10:20:00,56.9,56.98,56.9,56.95,27172.0,47.6278,47.6948,47.6278,47.6697,27172.0
2021-06-30 10:25:00,56.95,56.97,56.86,56.91,40403.0,47.6697,47.6864,47.5943,47.6362,40403.0
2021-06-30 10:30:00,56.91,57.03,56.87,56.98,76577.0,47.6362,47.7366,47.6027,47.6948,76577.0
2021-06-30 10:35:00,56.98,57.05,56.96,57.05,67764.0,47.6948,47.7534,47.678,47.7534,67764.0
2021-06-30 10:40:00,57.05,57.07,56.96,56.98,53876.0,47.7534,47.7701,47.678,47.6948,53876.0
2021-06-30 10:45:00,56.98,57.08,56.97,57.08,29545.0,47.6948,47.7785,47.6864,47.7785,29545.0
2021-06-30 10:50:00,57.07,57.07,56.9,56.91,35244.0,47.7701,47.7701,47.6278,47.6362,35244.0
2021-06-30 10:55:00,56.9,56.95,56.83,56.93,32709.0,47.6278,47.6697,47.5692,47.6529,32709.0
2021-06-30 11:00:00,56.93,56.95,56.86,56.88,13027.0,47.6529,47.6697,47.5943,47.6111,13027.0
2021-06-30 11:05:00,56.85,56.87,56.77,56.8,27772.0,47.586,47.6027,47.519,47.5441,27772.0
2021-06-30 11:10:00,56.8,56.87,56.78,56.86,19470.0,47.5441,47.6027,47.5274,47.5943,19470.0
2021-06-30 11:15:00,56.86,56.9,56.82,56.9,23446.0,47.5943,47.6278,47.5609,47.6278,23446.0
2021-06-30 11:20:00,56.89,57.01,56.88,56.99,25329.0,47.6194,47.7199,47.6111,47.7032,25329.0
2021-06-30 11:25:00,57.0,57.01,56.95,56.99,19222.0,47.7115,47.7199,47.6697,47.7032,19222.0
2021-06-30 11:30:00,57.0,57.01,56.95,56.99,73730.0,47.7115,47.7199,47.6697,47.7032,73730.0
2021-06-30 11:35:00,57.0,57.03,56.96,57.01,52124.0,47.7115,47.7366,47.678,47.7199,52124.0
2021-06-30 11:40:00,56.99,57.09,56.97,57.09,9490.0,47.7032,47.7869,47.6864,47.7869,9490.0
2021-06-30 11:45:00,57.09,57.09,56.92,56.92,32083.0,47.7869,47.7869,47.6446,47.6446,32083.0
2021-06-30 11:50:00,56.93,56.95,56.89,56.91,24299.0,47.6529,47.6697,47.6194,47.6362,24299.0
2021-06-30 11:55:00,56.91,56.94,56.9,56.92,13557.0,47.6362,47.6613,47.6278,47.6446,13557.0
2021-06-30 12:00:00,56.93,57.03,56.91,57.01,29453.0,47.6529,47.7366,47.6362,47.7199,29453.0
2021-06-30 12:05:00,57.01,57.01,56.96,56.96,39275.0,47.7199,47.7199,47.678,47.678,39275.0
2021-06-30 12:10:00,56.97,57.05,56.96,57.03,25161.0,47.6864,47.7534,47.678,47.7366,25161.0
2021-06-30 12:15:00,57.02,57.03,56.96,57.0,15107.0,47.7283,47.7366,47.678,47.7115,15107.0
2021-06-30 12:20:00,57.01,57.07,56.98,57.07,18165.0,47.7199,47.7701,47.6948,47.7701,18165.0
2021-06-30 12:25:00,57.07,57.15,57.04,57.13,21363.0,47.7701,47.8371,47.745,47.8203,21363.0
2021-06-30 12:30:00,57.13,57.19,57.13,57.18,11950.0,47.8203,47.8706,47.8203,47.8622,11950.0
2021-06-30 12:35:00,57.19,57.22,57.18,57.18,14371.0,47.8706,47.8957,47.8622,47.8622,14371.0
2021-06-30 12:40:00,57.19,57.19,57.13,57.17,24483.0,47.8706,47.8706,47.8203,47.8538,24483.0
2021-06-30 12:45:00,57.17,57.19,57.16,57.17,16230.0,47.8538,47.8706,47.8454,47.8538,16230.0
2021-06-30 12:50:00,57.17,57.17,57.09,57.12,25617.0,47.8538,47.8538,47.7869,47.812,25617.0
2021-06-30 12:55:00,57.12,57.12,57.06,57.06,17345.0,47.812,47.812,47.7617,47.7617,17345.0
2021-06-30 13:00:00,57.06,57.06,57.01,57.01,13905.0,47.7617,47.7617,47.7199,47.7199,13905.0
2021-06-30 13:05:00,57.01,57.05,56.98,57.02,17985.0,47.7199,47.7534,47.6948,47.7283,17985.0
2021-06-30 13:10:00,57.02,57.02,56.92,56.92,23432.0,47.7283,47.7283,47.6446,47.6446,23432.0
2021-06-30 13:15:00,56.93,56.96,56.89,56.93,17195.0,47.6529,47.678,47.6194,47.6529,17195.0
2021-06-30 13:20:00,56.92,56.97,56.91,56.94,12635.0,47.6446,47.6864,47.6362,47.6613,12635.0
2021-06-30 13:25:00,56.94,56.96,56.91,56.94,26057.0,47.6613,47.678,47.6362,47.6613,26057.0
2021-06-30 13:30:00,56.95,56.95,56.9,56.93,21056.0,47.6697,47.6697,47.6278,47.6529,21056.0
2021-06-30 13:35:00,56.93,56.93,56.83,56.85,35368.0,47.6529,47.6529,47.5692,47.586,35368.0
2021-06-30 13:40:00,56.84,56.84,56.78,56.81,22236.0,47.5776,47.5776,47.5274,47.5525,22236.0
2021-06-30 13:45:00,56.81,56.87,56.81,56.87,28778.0,47.5525,47.6027,47.5525,47.6027,28778.0
2021-06-30 13:50:00,56.87,56.91,56.85,56.88,28836.0,47.6027,47.6362,47.586,47.6111,28836.0
2021-06-30 13:55:00,56.88,56.89,56.82,56.88,27309.0,47.6111,47.6194,47.5609,47.6111,27309.0
2021-06-30 14:00:00,56.88,56.92,56.87,56.9,23867.0,47.6111,47.6446,47.6027,47.6278,23867.0
2021-06-30 14:05:00,56.91,56.91,56.87,56.89,10661.0,47.6362,47.6362,47.6027,47.6194,10661.0
2021-06-30 14:10:00,56.89,56.9,56.85,56.87,21128.0,47.6194,47.6278,47.586,47.6027,21128.0
2021-06-30 14:15:00,56.85,56.9,56.82,56.89,26838.0,47.586,47.6278,47.5609,47.6194,26838.0
2021-06-30 14:20:00,56.9,56.94,56.9,56.93,12176.0,47.6278,47.6613,47.6278,47.6529,12176.0
2021-06-30 14:25:00,56.94,56.97,56.93,56.94,22834.0,47.6613,47.6864,47.6529,47.6613,22834.0
2021-06-30 14:30:00,56.93,56.96,56.91,56.93,32095.0,47.6529,47.678,47.6362,47.6529,32095.0
2021-06-30 14:35:00,56.92,56.93,56.88,56.89,19270.0,47.6446,47.6529,47.6111,47.6194,19270.0
2021-06-30 14:40:00,56.89,56.93,56.87,56.91,14721.0,47.6194,47.6529,47.6027,47.6362,14721.0
2021-06-30 14:45:00,56.91,56.97,56.9,56.95,15964.0,47.6362,47.6864,47.6278,47.6697,15964.0
2021-06-30 14:50:00,56.95,56.96,56.92,56.93,20451.0,47.6697,47.678,47.6446,47.6529,20451.0
2021-06-30 14:55:00,56.94,57.0,56.94,56.99,10284.0,47.6613,47.7115,47.6613,47.7032,10284.0
2021-06-30 15:00:00,56.99,56.99,56.89,56.9,30597.0,47.7032,47.7032,47.6194,47.6278,30597.0
2021-06-30 15:05:00,56.91,56.91,56.85,56.89,52046.0,47.6362,47.6362,47.586,47.6194,52046.0
2021-06-30 15:10:00,56.9,56.95,56.89,56.94,33124.0,47.6278,47.6697,47.6194,47.6613,33124.0
2021-06-30 15:15:00,56.94,56.94,56.9,56.92,14189.0,47.6613,47.6613,47.6278,47.6446,14189.0
2021-06-30 15:20:00,56.93,56.99,56.93,56.94,49498.0,47.6529,47.7032,47.6529,47.6613,49498.0
2021-06-30 15:25:00,56.94,56.96,56.92,56.94,33174.0,47.6613,47.678,47.6446,47.6613,33174.0
2021-06-30 15:30:00,56.95,56.96,56.89,56.9,36775.0,47.6697,47.678,47.6194,47.6278,36775.0
2021-06-30 15:35:00,56.9,56.97,56.89,56.96,31446.0,47.6278,47.6864,47.6194,47.678,31446.0
2021-06-30 15:40:00,56.96,56.96,56.89,56.92,56204.0,47.678,47.678,47.6194,47.6446,56204.0
2021-06-30 15:45:00,56.93,56.97,56.91,56.92,68508.0,47.6529,47.6864,47.6362,47.6446,68508.0
2021-06-30 15:50:00,56.93,57.05,56.91,57.01,147876.0,47.6529,47.7534,47.6362,47.7199,147876.0
2021-06-30 15:55:00,57.01,57.06,56.95,56.95,332631.0,47.7199,47.7617,47.6697,47.6697,332631.0
2021-07-01 09:30:00,57.35,57.52,57.21,57.28,87468.0,48.0045,48.1468,47.8873,47.9459,87468.0
2021-07-01 09:35:00,57.29,57.29,56.99,57.06,40762.0,47.9543,47.9543,47.7032,47.7617,40762.0
2021-07-01 09:40:00,57.04,57.2,57.01,57.17,29945.0,47.745,47.8789,47.7199,47.8538,29945.0
2021-07-01 09:45:00,57.17,57.22,57.09,57.17,25539.0,47.8538,47.8957,47.7869,47.8538,25539.0
2021-07-01 09:50:00,57.17,57.24,57.1,57.24,26230.0,47.8538,47.9124,47.7952,47.9124,26230.0
2021-07-01 09:55:00,57.24,57.24,57.13,57.16,25963.0,47.9124,47.9124,47.8203,47.8454,25963.0
2021-07-01 10:00:00,57.16,57.22,57.12,57.15,22845.0,47.8454,47.8957,47.812,47.8371,22845.0
2021-07-01 10:05:00,57.15,57.32,57.13,57.32,68110.0,47.8371,47.9794,47.8203,47.9794,68110.0
2021-07-01 10:10:00,57.32,57.39,57.28,57.39,20797.0,47.9794,48.038,47.9459,48.038,20797.0
2021-07-01 10:15:00,57.4,57.49,57.38,57.48,24296.0,48.0463,48.1217,48.0296,48.1133,24296.0
2021-07-01 10:20:00,57.48,57.5,57.29,57.29,36257.0,48.1133,48.13,47.9543,47.9543,36257.0
2021-07-01 10:25:00,57.29,57.37,57.28,57.3,33632.0,47.9543,48.0212,47.9459,47.9626,33632.0
2021-07-01 10:30:00,57.3,57.3,57.2,57.23,21473.0,47.9626,47.9626,47.8789,47.904,21473.0
2021-07-01 10:35:00,57.23,57.25,57.13,57.23,42984.0,47.904,47.9208,47.8203,47.904,42984.0
2021-07-01 10:40:00,57.24,57.38,57.21,57.38,14376.0,47.9124,48.0296,47.8873,48.0296,14376.0
2021-07-01 10:45:00,57.38,57.42,57.37,57.42,11625.0,48.0296,48.0631,48.0212,48.0631,11625.0
2021-07-01 10:50:00,57.43,57.44,57.35,57.38,14395.0,48.0715,48.0798,48.0045,48.0296,14395.0
2021-07-01 10:55:00,57.4,57.42,57.3,57.3,9262.0,48.0463,48.0631,47.9626,47.9626,9262.0
2021-07-01 11:00:00,57.3,57.41,57.3,57.4,8229.0,47.9626,48.0547,47.9626,48.0463,8229.0
2021-07-01 11:05:00,57.42,57.53,57.4,57.48,17786.0,48.0631,48.1552,48.0463,48.1133,17786.0
2021-07-01 11:10:00,57.47,57.53,57.46,57.48,27947.0,48.1049,48.1552,48.0966,48.1133,27947.0
2021-07-01 11:15:00,57.49,57.51,57.43,57.48,36610.0,48.1217,48.1384,48.0715,48.1133,36610.0
2021-07-01 11:20:00,57.47,57.54,57.46,57.5,21327.0,48.1049,48.1635,48.0966,48.13,21327.0
2021-07-01 11:25:00,57.5,57.58,57.46,57.58,31111.0,48.13,48.197,48.0966,48.197,31111.0
2021-07-01 11:30:00,57.57,57.59,57.53,57.55,18971.0,48.1886,48.2054,48.1552,48.1719,18971.0
2021-07-01 11:35:00,57.55,57.57,57.5,57.51,27835.0,48.1719,48.1886,48.13,48.1384,27835.0
2021-07-01 11:40:00,57.52,57.52,57.44,57.5,21800.0,48.1468,48.1468,48.0798,48.13,21800.0
2021-07-01 11:45:00,57.49,57.5,57.46,57.48,11979.0,48.1217,48.13,48.0966,48.1133,11979.0
2021-07-01 11:50:00,57.48,57.51,57.48,57.48,10748.0,48.1133,48.1384,48.1133,48.1133,10748.0
2021-07-01 11:55:00,57.48,57.49,57.38,57.39,28069.0,48.1133,48.1217,48.0296,48.038,28069.0
2021-07-01 12:00:00,57.38,57.41,57.35,57.39,20717.0,48.0296,48.0547,48.0045,48.038,20717.0
2021-07-01 12:05:00,57.39,57.41,57.34,57.36,29061.0,48.038,48.0547,47.9961,48.0129,29061.0
2021-07-01 12:10:00,57.36,57.39,57.32,57.33,20304.0,48.0129,48.038,47.9794,47.9877,20304.0
2021-07-01 12:15:00,57.34,57.43,57.32,57.43,18914.0,47.9961,48.0715,47.9794,48.0715,18914.0
2021-07-01 12:20:00,57.42,57.45,57.37,57.38,31574.0,48.0631,48.0882,48.0212,48.0296,31574.0
2021-07-01 12:25:00,57.38,57.42,57.36,57.42,39465.0,48.0296,48.0631,48.0129,48.0631,39465.0
2021-07-01 12:30:00,57.41,57.49,57.41,57.48,16883.0,48.0547,48.1217,48.0547,48.1133,16883.0
2021-07-01 12:35:00,57.48,57.5,57.46,57.46,14681.0,48.1133,48.13,48.0966,48.0966,14681.0
2021-07-01 12:40:00,57.47,57.53,57.46,57.51,33947.0,48.1049,48.1552,48.0966,48.1384,33947.0
2021-07-01 12:45:00,57.51,57.53,57.46,57.48,22976.0,48.1384,48.1552,48.0966,48.1133,22976.0
2021-07-01 12:50:00,57.48,57.5,57.46,57.48,12873.0,48.1133,48.13,48.0966,48.1133,12873.0
2021-07-01 12:55:00,57.48,57.51,57.45,57.5,16058.0,48.1133,48.1384,48.0882,48.13,16058.0
2021-07-01 13:00:00,57.49,57.55,57.48,57.54,10862.0,48.1217,48.1719,48.1133,48.1635,10862.0
2021-07-01 13:05:00,57.55,57.55,57.52,57.54,9169.0,48.1719,48.1719,48.1468,48.1635,9169.0
2021-07-01 13:10:00,57.55,57.57,57.53,57.54,9872.0,48.1719,48.1886,48.1552,48.1635,9872.0
2021-07-01 13:15:00,57.54,57.57,57.54,57.57,10617.0,48.1635,48.1886,48.1635,48.1886,10617.0
2021-07-01 13:20:00,57.57,57.59,57.54,57.55,21688.0,48.1886,48.2054,48.1635,48.1719,21688.0
2021-07-01 13:25:00,57.55,57.56,57.51,57.52,12095.0,48.1719,48.1803,48.1384,48.1468,12095.0
2021-07-01 13:30:00,57.52,57.53,57.49,57.51,26117.0,48.1468,48.1552,48.1217,48.1384,26117.0
2021-07-01 13:35:00,57.51,57.51,57.45,57.47,27819.0,48.1384,48.1384,48.0882,48.1049,27819.0
2021-07-01 13:40:00,57.47,57.5,57.47,57.49,22268.0,48.1049,48.13,48.1049,48.1217,22268.0
2021-07-01 13:45:00,57.48,57.55,57.48,57.54,66832.0,48.1133,48.1719,48.1133,48.1635,66832.0
2021-07-01 13:50:00,57.54,57.58,57.54,57.58,20248.0,48.1635,48.197,48.1635,48.197,20248.0
2021-07-01 13:55:00,57.58,57.6,57.55,57.57,40784.0,48.197,48.2137,48.1719,48.1886,40784.0
2021-07-01 14:00:00,57.56,57.57,57.51,57.51,13671.0,48.1803,48.1886,48.1384,48.1384,13671.0
2021-07-01 14:05:00,57.5,57.5,57.42,57.43,19179.0,48.13,48.13,48.0631,48.0715,19179.0
2021-07-01 14:10:00,57.43,57.46,57.41,57.46,14448.0,48.0715,48.0966,48.0547,48.0966,14448.0
2021-07-01 14:15:00,57.45,57.46,57.43,57.46,11966.0,48.0882,48.0966,48.0715,48.0966,11966.0
2021-07-01 14:20:00,57.45,57.5,57.43,57.49,22574.0,48.0882,48.13,48.0715,48.1217,22574.0
2021-07-01 14:25:00,57.49,57.55,57.48,57.55,18540.0,48.1217,48.1719,48.1133,48.1719,18540.0
2021-07-01 14:30:00,57.55,57.55,57.51,57.55,20644.0,48.1719,48.1719,48.1384,48.1719,20644.0
2021-07-01 14:35:00,57.54,57.55,57.5,57.5,11456.0,48.1635,48.1719,48.13,48.13,11456.0
2021-07-01 14:40:00,57.51,57.54,57.48,57.48,17567.0,48.1384,48.1635,48.1133,48.1133,17567.0
2021-07-01 14:45:00,57.48,57.51,57.47,57.5,13860.0,48.1133,48.1384,48.1049,48.13,13860.0
2021-07-01 14:50:00,57.49,57.52,57.49,57.49,34034.0,48.1217,48.1468,48.1217,48.1217,34034.0
2021-07-01 14:55:00,57.5,57.52,57.49,57.51,16293.0,48.13,48.1468,48.1217,48.1384,16293.0
2021-07-01 15:00:00,57.52,57.54,57.5,57.52,21851.0,48.1468,48.1635,48.13,48.1468,21851.0
2021-07-01 15:05:00,57.51,57.52,57.46,57.51,29556.0,48.1384,48.1468,48.0966,48.1384,29556.0
2021-07-01 15:10:00,57.51,57.52,57.49,57.51,14257.0,48.1384,48.1468,48.1217,48.1384,14257.0
2021-07-01 15:15:00,57.51,57.53,57.48,57.52,27287.0,48.1384,48.1552,48.1133,48.1468,27287.0
2021-07-01 15:20:00,57.51,57.52,57.49,57.52,18804.0,48.1384,48.1468,48.1217,48.1468,18804.0
2021-07-01 15:25:00,57.52,57.53,57.47,57.5,19446.0,48.1468,48.1552,48.1049,48.13,19446.0
2021-07-01 15:30:00,57.51,57.53,57.45,57.46,37102.0,48.1384,48.1552,48.0882,48.0966,37102.0
2021-07-01 15:35:00,57.46,57.49,57.44,57.46,31463.0,48.0966,48.1217,48.0798,48.0966,31463.0
2021-07-01 15:40:00,57.46,57.5,57.45,57.48,37346.0,48.0966,48.13,48.0882,48.1133,37346.0
2021-07-01 15:45:00,57.48,57.51,57.46,57.48,44059.0,48.1133,48.1384,48.0966,48.1133,44059.0
2021-07-01 15:50:00,57.49,57.5,57.41,57.42,103725.0,48.1217,48.13,48.0547,48.0631,103725.0
2021-07-01 15:55:00,57.43,57.59,57.42,57.58,332793.0,48.0715,48.2054,48.0631,48.197,332793.0
2021-07-02 09:30:00,57.61,57.61,57.32,57.44,74794.0,48.2221,48.2221,47.9794,48.0798,74794.0
2021-07-02 09:35:00,57.43,57.53,57.33,57.37,46326.0,48.0715,48.1552,47.9877,48.0212,46326.0
2021-07-02 09:40:00,57.36,57.49,57.33,57.43,39577.0,48.0129,48.1217,47.9877,48.0715,39577.0
2021-07-02 09:45:00,57.43,57.47,57.36,57.38,43627.0,48.0715,48.1049,48.0129,48.0296,43627.0
2021-07-02 09:50:00,57.38,57.48,57.36,57.38,43621.0,48.0296,48.1133,48.0129,48.0296,43621.0
2021-07-02 09:55:00,57.37,57.4,57.32,57.36,25614.0,48.0212,48.0463,47.9794,48.0129,25614.0
2021-07-02 10:00:00,57.37,57.41,57.3,57.38,32994.0,48.0212,48.0547,47.9626,48.0296,32994.0
2021-07-02 10:05:00,57.37,57.37,57.32,57.33,14483.0,48.0212,48.0212,47.9794,47.9877,14483.0
2021-07-02 10:10:00,57.33,57.34,57.22,57.22,22028.0,47.9877,47.9961,47.8957,47.8957,22028.0
2021-07-02 10:15:00,57.21,57.29,57.21,57.22,19647.0,47.8873,47.9543,47.8873,47.8957,19647.0
2021-07-02 10:20:00,57.22,57.27,57.18,57.24,23354.0,47.8957,47.9375,47.8622,47.9124,23354.0
2021-07-02 10:25:00,57.25,57.37,57.25,57.35,28917.0,47.9208,48.0212,47.9208,48.0045,28917.0
2021-07-02 10:30:00,57.37,57.51,57.35,57.44,44939.0,48.0212,48.1384,48.0045,48.0798,44939.0
2021-07-02 10:35:00,57.44,57.45,57.37,57.4,19185.0,48.0798,48.0882,48.0212,48.0463,19185.0
2021-07-02 10:40:00,57.41,57.45,57.41,57.42,12215.0,48.0547,48.0882,48.0547,48.0631,12215.0
2021-07-02 10:45:00,57.43,57.45,57.39,57.4,21944.0,48.0715,48.0882,48.038,48.0463,21944.0
2021-07-02 10:50:00,57.4,57.42,57.37,57.38,17270.0,48.0463,48.0631,48.0212,48.0296,17270.0
2021-07-02 10:55:00,57.38,57.4,57.34,57.4,20433.0,48.0296,48.0463,47.9961,48.0463,20433.0
2021-07-02 11:00:00,57.41,57.42,57.3,57.31,15939.0,48.0547,48.0631,47.9626,47.971,15939.0
2021-07-02 11:05:00,57.31,57.36,57.3,57.35,14769.0,47.971,48.0129,47.9626,48.0045,14769.0
2021-07-02 11:10:00,57.34,57.39,57.33,57.37,15895.0,47.9961,48.038,47.9877,48.0212,15895.0
2021-07-02 11:15:00,57.37,57.37,57.31,57.34,22033.0,48.0212,48.0212,47.971,47.9961,22033.0
2021-07-02 11:20:00,57.34,57.42,57.34,57.42,13327.0,47.9961,48.0631,47.9961,48.0631,13327.0
2021-07-02 11:25:00,57.41,57.47,57.41,57.45,20578.0,48.0547,48.1049,48.0547,48.0882,20578.0
2021-07-02 11:30:00,57.45,57.46,57.42,57.43,17382.0,48.0882,48.0966,48.0631,48.0715,17382.0
2021-07-02 11:35:00,57.42,57.43,57.32,57.37,25368.0,48.0631,48.0715,47.9794,48.0212,25368.0
2021-07-02 11:40:00,57.36,57.36,57.24,57.25,22515.0,48.0129,48.0129,47.9124,47.9208,22515.0
2021-07-02 11:45:00,57.24,57.3,57.23,57.3,20798.0,47.9124,47.9626,47.904,47.9626,20798.0
2021-07-02 11:50:00,57.3,57.36,57.3,57.32,13698.0,47.9626,48.0129,47.9626,47.9794,13698.0
2021-07-02 11:55:00,57.32,57.4,57.32,57.39,11999.0,47.9794,48.0463,47.9794,48.038,11999.0
2021-07-02 12:00:00,57.38,57.45,57.38,57.45,12123.0,48.0296,48.0882,48.0296,48.0882,12123.0
2021-07-02 12:05:00,57.45,57.46,57.42,57.44,15647.0,48.0882,48.0966,48.0631,48.0798,15647.0
2021-07-02 12:10:00,57.44,57.45,57.4,57.4,15746.0,48.0798,48.0882,48.0463,48.0463,15746.0
2021-07-02 12:15:00,57.41,57.45,57.4,57.44,20739.0,48.0547,48.0882,48.0463,48.0798,20739.0
2021-07-02 12:20:00,57.45,57.45,57.4,57.41,19141.0,48.0882,48.0882,48.0463,48.0547,19141.0
2021-07-02 12:25:00,57.41,57.46,57.41,57.45,7576.0,48.0547,48.0966,48.0547,48.0882,7576.0
2021-07-02 12:30:00,57.44,57.5,57.43,57.5,13635.0,48.0798,48.13,48.0715,48.13,13635.0
2021-07-02 12:35:00,57.5,57.54,57.49,57.54,10000.0,48.13,48.1635,48.1217,48.1635,10000.0
2021-07-02 12:40:00,57.54,57.59,57.53,57.56,15580.0,48.1635,48.2054,48.1552,48.1803,15580.0
2021-07-02 12:45:00,57.55,57.61,57.54,57.61,30798.0,48.1719,48.2221,48.1635,48.2221,30798.0
2021-07-02 12:50:00,57.61,57.67,57.6,57.65,15844.0,48.2221,48.2723,48.2137,48.2556,15844.0
2021-07-02 12:55:00,57.65,57.66,57.6,57.6,27564.0,48.2556,48.264,48.2137,48.2137,27564.0
2021-07-02 13:00:00,57.6,57.7,57.59,57.69,24950.0,48.2137,48.2975,48.2054,48.2891,24950.0
2021-07-02 13:05:00,57.7,57.7,57.64,57.66,11311.0,48.2975,48.2975,48.2472,48.264,11311.0
2021-07-02 13:10:00,57.65,57.66,57.6,57.61,17456.0,48.2556,48.264,48.2137,48.2221,17456.0
2021-07-02 13:15:00,57.61,57.64,57.6,57.61,10078.0,48.2221,48.2472,48.2137,48.2221,10078.0
2021-07-02 13:20:00,57.61,57.64,57.61,57.62,14105.0,48.2221,48.2472,48.2221,48.2305,14105.0
2021-07-02 13:25:00,57.62,57.65,57.6,57.63,15877.0,48.2305,48.2556,48.2137,48.2389,15877.0
2021-07-02 13:30:00,57.64,57.64,57.56,57.56,27057.0,48.2472,48.2472,48.1803,48.1803,27057.0
2021-07-02 13:35:00,57.56,57.59,57.55,57.59,10879.0,48.1803,48.2054,48.1719,48.2054,10879.0
2021-07-02 13:40:00,57.59,57.6,57.57,57.58,10180.0,48.2054,48.2137,48.1886,48.197,10180.0
2021-07-02 13:45:00,57.57,57.58,57.56,57.58,9124.0,48.1886,48.197,48.1803,48.197,9124.0
2021-07-02 13:50:00,57.58,57.59,57.53,57.54,24292.0,48.197,48.2054,48.1552,48.1635,24292.0
2021-07-02 13:55:00,57.53,57.58,57.53,57.56,15060.0,48.1552,48.197,48.1552,48.1803,15060.0
2021-07-02 14:00:00,57.56,57.59,57.55,57.59,20484.0,48.1803,48.2054,48.1719,48.2054,20484.0
2021-07-02 14:05:00,57.59,57.63,57.58,57.62,21997.0,48.2054,48.2389,48.197,48.2305,21997.0
2021-07-02 14:10:00,57.62,57.67,57.62,57.67,14787.0,48.2305,48.2723,48.2305,48.2723,14787.0
2021-07-02 14:15:00,57.67,57.68,57.65,57.66,13494.0,48.2723,48.2807,48.2556,48.264,13494.0
2021-07-02 14:20:00,57.66,57.68,57.65,57.66,11194.0,48.264,48.2807,48.2556,48.264,11194.0
2021-07-02 14:25:00,57.66,57.67,57.62,57.64,31193.0,48.264,48.2723,48.2305,48.2472,31193.0
2021-07-02 14:30:00,57.63,57.64,57.6,57.62,18686.0,48.2389,48.2472,48.2137,48.2305,18686.0
2021-07-02 14:35:00,57.62,57.64,57.59,57.61,14684.0,48.2305,48.2472,48.2054,48.2221,14684.0
2021-07-02 14:40:00,57.61,57.64,57.59,57.6,17702.0,48.2221,48.2472,48.2054,48.2137,17702.0
2021-07-02 14:45:00,57.61,57.61,57.55,57.57,17005.0,48.2221,48.2221,48.1719,48.1886,17005.0
2021-07-02 14:50:00,57.57,57.6,57.57,57.57,22859.0,48.1886,48.2137,48.1886,48.1886,22859.0
2021-07-02 14:55:00,57.58,57.59,57.54,57.55,9744.0,48.197,48.2054,48.1635,48.1719,9744.0
2021-07-02 15:00:00,57.56,57.59,57.56,57.56,11769.0,48.1803,48.2054,48.1803,48.1803,11769.0
2021-07-02 15:05:00,57.56,57.6,57.55,57.57,37955.0,48.1803,48.2137,48.1719,48.1886,37955.0
2021-07-02 15:10:00,57.57,57.61,57.56,57.59,20209.0,48.1886,48.2221,48.1803,48.2054,20209.0
2021-07-02 15:15:00,57.59,57.61,57.58,57.59,19207.0,48.2054,48.2221,48.197,48.2054,19207.0
2021-07-02 15:20:00,57.59,57.6,57.56,57.57,23005.0,48.2054,48.2137,48.1803,48.1886,23005.0
2021-07-02 15:25:00,57.56,57.58,57.55,57.57,25765.0,48.1803,48.197,48.1719,48.1886,25765.0
2021-07-02 15:30:00,57.57,57.59,57.53,57.53,46518.0,48.1886,48.2054,48.1552,48.1552,46518.0
2021-07-02 15:35:00,57.54,57.57,57.51,57.54,55808.0,48.1635,48.1886,48.1384,48.1635,55808.0
2021-07-02 15:40:00,57.55,57.56,57.51,57.52,44076.0,48.1719,48.1803,48.1384,48.1468,44076.0
2021-07-02 15:45:00,57.53,57.59,57.5,57.58,63798.0,48.1552,48.2054,48.13,48.197,63798.0
2021-07-02 15:50:00,57.58,57.64,57.56,57.57,149942.0,48.197,48.2472,48.1803,48.1886,149942.0
2021-07-02 15:55:00,57.56,57.6,57.52,57.57,255988.0,48.1803,48.2137,48.1468,48.1886,255988.0
2021-07-06 09:30:00,57.1,57.33,56.74,56.76,154644.0,47.7952,47.9877,47.4939,47.5106,154644.0
2021-07-06 09:35:00,56.74,56.74,56.5,56.57,69115.0,47.4939,47.4939,47.293,47.3516,69115.0
2021-07-06 09:40:00,56.55,56.57,56.42,56.46,40400.0,47.3349,47.3516,47.226,47.2595,40400.0
2021-07-06 09:45:00,56.48,56.68,56.46,56.61,48154.0,47.2763,47.4437,47.2595,47.3851,48154.0
2021-07-06 09:50:00,56.61,56.62,56.48,56.51,34557.0,47.3851,47.3934,47.2763,47.3014,34557.0
2021-07-06 09:55:00,56.5,56.54,56.45,56.48,20074.0,47.293,47.3265,47.2511,47.2763,20074.0
2021-07-06 10:00:00,56.47,56.48,56.34,56.36,44564.0,47.2679,47.2763,47.1591,47.1758,44564.0
2021-07-06 10:05:00,56.36,56.37,56.27,56.29,49439.0,47.1758,47.1842,47.1005,47.1172,49439.0
2021-07-06 10:10:00,56.3,56.31,56.14,56.15,45172.0,47.1256,47.134,46.9917,47.0,45172.0
2021-07-06 10:15:00,56.13,56.2,56.02,56.08,122753.0,46.9833,47.0419,46.8912,46.9414,122753.0
2021-07-06 10:20:00,56.08,56.08,55.89,55.94,49468.0,46.9414,46.9414,46.7824,46.8243,49468.0
2021-07-06 10:25:00,55.94,56.06,55.93,56.03,29689.0,46.8243,46.9247,46.8159,46.8996,29689.0
2021-07-06 10:30:00,56.01,56.07,55.97,56.01,34081.0,46.8828,46.9331,46.8494,46.8828,34081.0
2021-07-06 10:35:00,56.03,56.1,55.97,56.06,26842.0,46.8996,46.9582,46.8494,46.9247,26842.0
2021-07-06 10:40:00,56.05,56.08,55.95,55.98,39532.0,46.9163,46.9414,46.8326,46.8577,39532.0
2021-07-06 10:45:00,55.98,55.99,55.9,55.94,22169.0,46.8577,46.8661,46.7908,46.8243,22169.0
2021-07-06 10:50:00,55.94,55.94,55.79,55.79,56437.0,46.8243,46.8243,46.6987,46.6987,56437.0
2021-07-06 10:55:00,55.79,55.8,55.71,55.75,42483.0,46.6987,46.7071,46.6317,46.6652,42483.0
2021-07-06 11:00:00,55.74,55.78,55.7,55.72,31077.0,46.6568,46.6903,46.6234,46.6401,31077.0
2021-07-06 11:05:00,55.73,55.79,55.71,55.74,33201.0,46.6485,46.6987,46.6317,46.6568,33201.0
2021-07-06 11:10:00,55.74,55.75,55.66,55.73,36053.0,46.6568,46.6652,46.5899,46.6485,36053.0
2021-07-06 11:15:00,55.73,55.81,55.68,55.75,74669.0,46.6485,46.7154,46.6066,46.6652,74669.0
2021-07-06 11:20:00,55.74,55.75,55.66,55.67,48466.0,46.6568,46.6652,46.5899,46.5983,48466.0
2021-07-06 11:25:00,55.68,55.79,55.64,55.78,47491.0,46.6066,46.6987,46.5731,46.6903,47491.0
2021-07-06 11:30:00,55.77,55.87,55.73,55.84,59243.0,46.682,46.7657,46.6485,46.7406,59243.0
2021-07-06 11:35:00,55.84,55.87,55.78,55.84,146318.0,46.7406,46.7657,46.6903,46.7406,146318.0
2021-07-06 11:40:00,55.84,55.93,55.84,55.92,25866.0,46.7406,46.8159,46.7406,46.8075,25866.0
2021-07-06 11:45:00,55.91,55.98,55.84,55.98,56796.0,46.7991,46.8577,46.7406,46.8577,56796.0
2021-07-06 11:50:00,55.97,55.97,55.78,55.79,68711.0,46.8494,46.8494,46.6903,46.6987,68711.0
2021-07-06 11:55:00,55.8,55.8,55.72,55.77,39087.0,46.7071,46.7071,46.6401,46.682,39087.0
2021-07-06 12:00:00,55.78,55.81,55.73,55.79,21228.0,46.6903,46.7154,46.6485,46.6987,21228.0
2021-07-06 12:05:00,55.79,55.82,55.75,55.76,32728.0,46.6987,46.7238,46.6652,46.6736,32728.0
2021-07-06 12:10:00,55.77,55.92,55.77,55.9,27674.0,46.682,46.8075,46.682,46.7908,27674.0
2021-07-06 12:15:00,55.89,55.96,55.85,55.9,90023.0,46.7824,46.841,46.7489,46.7908,90023.0
2021-07-06 12:20:00,55.9,55.91,55.76,55.78,33608.0,46.7908,46.7991,46.6736,46.6903,33608.0
2021-07-06 12:25:00,55.79,55.79,55.71,55.76,20882.0,46.6987,46.6987,46.6317,46.6736,20882.0
2021-07-06 12:30:00,55.75,55.76,55.64,55.66,28951.0,46.6652,46.6736,46.5731,46.5899,28951.0
2021-07-06 12:35:00,55.65,55.76,55.65,55.73,16300.0,46.5815,46.6736,46.5815,46.6485,16300.0
2021-07-06 12:40:00,55.74,55.74,55.65,55.66,17955.0,46.6568,46.6568,46.5815,46.5899,17955.0
2021-07-06 12:45:00,55.65,55.72,55.62,55.7,21292.0,46.5815,46.6401,46.5564,46.6234,21292.0
2021-07-06 12:50:00,55.7,55.71,55.67,55.69,13811.0,46.6234,46.6317,46.5983,46.615,13811.0
2021-07-06 12:55:00,55.68,55.75,55.67,55.75,25285.0,46.6066,46.6652,46.5983,46.6652,25285.0
2021-07-06 13:00:00,55.74,55.83,55.73,55.82,24677.0,46.6568,46.7322,46.6485,46.7238,24677.0
2021-07-06 13:05:00,55.82,55.84,55.74,55.76,12844.0,46.7238,46.7406,46.6568,46.6736,12844.0
2021-07-06 13:10:00,55.77,55.77,55.71,55.76,16388.0,46.682,46.682,46.6317,46.6736,16388.0
2021-07-06 13:15:00,55.76,55.82,55.75,55.78,23847.0,46.6736,46.7238,46.6652,46.6903,23847.0
2021-07-06 13:20:00,55.79,55.85,55.77,55.82,35781.0,46.6987,46.7489,46.682,46.7238,35781.0
2021-07-06 13:25:00,55.82,55.85,55.75,55.79,43328.0,46.7238,46.7489,46.6652,46.6987,43328.0
2021-07-06 13:30:00,55.79,55.85,55.77,55.84,16990.0,46.6987,46.7489,46.682,46.7406,16990.0
2021-07-06 13:35:00,55.83,55.86,55.79,55.82,37649.0,46.7322,46.7573,46.6987,46.7238,37649.0
2021-07-06 13:40:00,55.81,55.82,55.77,55.8,24632.0,46.7154,46.7238,46.682,46.7071,24632.0
2021-07-06 13:45:00,55.81,55.84,55.79,55.82,18237.0,46.7154,46.7406,46.6987,46.7238,18237.0
2021-07-06 13:50:00,55.82,55.85,55.81,55.84,10592.0,46.7238,46.7489,46.7154,46.7406,10592.0
2021-07-06 13:55:00,55.84,55.9,55.83,55.88,24298.0,46.7406,46.7908,46.7322,46.774,24298.0
2021-07-06 14:00:00,55.88,55.92,55.86,55.87,17844.0,46.774,46.8075,46.7573,46.7657,17844.0
2021-07-06 14:05:00,55.87,55.88,55.84,55.86,27905.0,46.7657,46.774,46.7406,46.7573,27905.0
2021-07-06 14:10:00,55.86,55.89,55.84,55.86,17423.0,46.7573,46.7824,46.7406,46.7573,17423.0
2021-07-06 14:15:00,55.86,55.92,55.83,55.91,14379.0,46.7573,46.8075,46.7322,46.7991,14379.0
2021-07-06 14:20:00,55.91,55.93,55.9,55.91,18996.0,46.7991,46.8159,46.7908,46.7991,18996.0
2021-07-06 14:25:00,55.92,55.95,55.9,55.94,12238.0,46.8075,46.8326,46.7908,46.8243,12238.0
2021-07-06 14:30:00,55.95,55.97,55.91,55.95,18169.0,46.8326,46.8494,46.7991,46.8326,18169.0
2021-07-06 14:35:00,55.95,55.96,55.91,55.93,14434.0,46.8326,46.841,46.7991,46.8159,14434.0
2021-07-06 14:40:00,55.93,55.95,55.9,55.93,13770.0,46.8159,46.8326,46.7908,46.8159,13770.0
2021-07-06 14:45:00,55.93,55.95,55.91,55.93,29027.0,46.8159,46.8326,46.7991,46.8159,29027.0
2021-07-06 14:50:00,55.93,55.96,55.9,55.91,16604.0,46.8159,46.841,46.7908,46.7991,16604.0
2021-07-06 14:55:00,55.91,55.95,55.9,55.91,21456.0,46.7991,46.8326,46.7908,46.7991,21456.0
2021-07-06 15:00:00,55.91,55.96,55.9,55.95,22978.0,46.7991,46.841,46.7908,46.8326,22978.0
2021-07-06 15:05:00,55.95,55.96,55.9,55.95,20401.0,46.8326,46.841,46.7908,46.8326,20401.0
2021-07-06 15:10:00,55.96,55.97,55.94,55.96,19744.0,46.841,46.8494,46.8243,46.841,19744.0
2021-07-06 15:15:00,55.95,55.98,55.95,55.97,26911.0,46.8326,46.8577,46.8326,46.8494,26911.0
2021-07-06 15:20:00,55.97,55.98,55.92,55.96,25650.0,46.8494,46.8577,46.8075,46.841,25650.0
2021-07-06 15:25:00,55.96,56.01,55.96,56.0,32271.0,46.841,46.8828,46.841,46.8745,32271.0
2021-07-06 15:30:00,56.0,56.02,55.94,55.96,49958.0,46.8745,46.8912,46.8243,46.841,49958.0
2021-07-06 15:35:00,55.96,56.01,55.95,55.97,47756.0,46.841,46.8828,46.8326,46.8494,47756.0
2021-07-06 15:40:00,55.97,55.99,55.96,55.98,36340.0,46.8494,46.8661,46.841,46.8577,36340.0
2021-07-06 15:45:00,55.97,56.05,55.96,56.04,53052.0,46.8494,46.9163,46.841,46.908,53052.0
2021-07-06 15:50:00,56.04,56.08,55.99,56.02,119604.0,46.908,46.9414,46.8661,46.8912,119604.0
2021-07-06 15:55:00,56.01,56.05,55.97,56.01,321416.0,46.8828,46.9163,46.8494,46.8828,321416.0
2021-07-07 09:30:00,55.67,56.23,55.46,56.22,98071.0,46.5983,47.067,46.4225,47.0586,98071.0
2021-07-07 09:35:00,56.21,56.4,56.18,56.39,77840.0,47.0503,47.2093,47.0251,47.2009,77840.0
2021-07-07 09:40:00,56.39,56.48,56.1,56.16,80289.0,47.2009,47.2763,46.9582,47.0084,80289.0
2021-07-07 09:45:00,56.16,56.45,56.16,56.4,109796.0,47.0084,47.2511,47.0084,47.2093,109796.0
2021-07-07 09:50:00,56.39,56.45,56.1,56.13,68025.0,47.2009,47.2511,46.9582,46.9833,68025.0
2021-07-07 09:55:00,56.12,56.21,56.07,56.17,26452.0,46.9749,47.0503,46.9331,47.0168,26452.0
2021-07-07 10:00:00,56.17,56.24,56.09,56.1,79033.0,47.0168,47.0754,46.9498,46.9582,79033.0
2021-07-07 10:05:00,56.1,56.23,56.08,56.15,45401.0,46.9582,47.067,46.9414,47.0,45401.0
2021-07-07 10:10:00,56.17,56.21,56.03,56.09,49974.0,47.0168,47.0503,46.8996,46.9498,49974.0
2021-07-07 10:15:00,56.09,56.15,56.07,56.14,39191.0,46.9498,47.0,46.9331,46.9917,39191.0
2021-07-07 10:20:00,56.14,56.14,56.03,56.04,36481.0,46.9917,46.9917,46.8996,46.908,36481.0
2021-07-07 10:25:00,56.06,56.06,55.87,55.89,27380.0,46.9247,46.9247,46.7657,46.7824,27380.0
2021-07-07 10:30:00,55.9,55.92,55.71,55.73,42603.0,46.7908,46.8075,46.6317,46.6485,42603.0
2021-07-07 10:35:00,55.73,55.87,55.71,55.84,35054.0,46.6485,46.7657,46.6317,46.7406,35054.0
2021-07-07 10:40:00,55.84,55.91,55.76,55.84,47082.0,46.7406,46.7991,46.6736,46.7406,47082.0
2021-07-07 10:45:00,55.84,56.04,55.78,56.02,54073.0,46.7406,46.908,46.6903,46.8912,54073.0
2021-07-07 10:50:00,56.02,56.04,55.89,55.89,86471.0,46.8912,46.908,46.7824,46.7824,86471.0
2021-07-07 10:55:00,55.9,55.92,55.79,55.8,88856.0,46.7908,46.8075,46.6987,46.7071,88856.0
2021-07-07 11:00:00,55.79,55.9,55.75,55.88,54021.0,46.6987,46.7908,46.6652,46.774,54021.0
2021-07-07 11:05:00,55.88,56.03,55.87,55.93,57343.0,46.774,46.8996,46.7657,46.8159,57343.0
2021-07-07 11:10:00,55.92,56.07,55.91,56.05,26734.0,46.8075,46.9331,46.7991,46.9163,26734.0
2021-07-07 11:15:00,56.04,56.15,55.99,56.12,28701.0,46.908,47.0,46.8661,46.9749,28701.0
2021-07-07 11:20:00,56.14,56.24,56.14,56.2,50749.0,46.9917,47.0754,46.9917,47.0419,50749.0
2021-07-07 11:25:00,56.18,56.32,56.17,56.26,151859.0,47.0251,47.1423,47.0168,47.0921,151859.0
2021-07-07 11:30:00,56.26,56.37,56.24,56.35,59781.0,47.0921,47.1842,47.0754,47.1674,59781.0
2021-07-07 11:35:00,56.35,56.43,56.34,56.35,41114.0,47.1674,47.2344,47.1591,47.1674,41114.0
2021-07-07 11:40:00,56.35,56.38,56.22,56.22,73756.0,47.1674,47.1926,47.0586,47.0586,73756.0
2021-07-07 11:45:00,56.23,56.24,56.1,56.13,28956.0,47.067,47.0754,46.9582,46.9833,28956.0
2021-07-07 11:50:00,56.14,56.18,56.04,56.08,44476.0,46.9917,47.0251,46.908,46.9414,44476.0
2021-07-07 11:55:00,56.08,56.09,55.95,56.01,27847.0,46.9414,46.9498,46.8326,46.8828,27847.0
2021-07-07 12:00:00,56.01,56.08,55.99,56.08,18344.0,46.8828,46.9414,46.8661,46.9414,18344.0
2021-07-07 12:05:00,56.08,56.08,56.01,56.04,20486.0,46.9414,46.9414,46.8828,46.908,20486.0
2021-07-07 12:10:00,56.05,56.16,56.01,56.14,24323.0,46.9163,47.0084,46.8828,46.9917,24323.0
2021-07-07 12:15:00,56.13,56.16,56.09,56.15,16016.0,46.9833,47.0084,46.9498,47.0,16016.0
2021-07-07 12:20:00,56.15,56.23,56.15,56.2,21220.0,47.0,47.067,47.0,47.0419,21220.0
2021-07-07 12:25:00,56.2,56.24,56.17,56.18,25015.0,47.0419,47.0754,47.0168,47.0251,25015.0
2021-07-07 12:30:00,56.17,56.25,56.16,56.25,21192.0,47.0168,47.0837,47.0084,47.0837,21192.0
2021-07-07 12:35:00,56.25,56.25,56.14,56.15,12386.0,47.0837,47.0837,46.9917,47.0,12386.0
2021-07-07 12:40:00,56.14,56.15,56.02,56.05,43404.0,46.9917,47.0,46.8912,46.9163,43404.0
2021-07-07 12:45:00,56.05,56.08,56.01,56.07,24244.0,46.9163,46.9414,46.8828,46.9331,24244.0
2021-07-07 12:50:00,56.07,56.16,56.07,56.16,22507.0,46.9331,47.0084,46.9331,47.0084,22507.0
2021-07-07 12:55:00,56.15,56.16,56.08,56.13,35931.0,47.0,47.0084,46.9414,46.9833,35931.0
2021-07-07 13:00:00,56.13,56.19,56.13,56.14,17292.0,46.9833,47.0335,46.9833,46.9917,17292.0
2021-07-07 13:05:00,56.15,56.2,56.13,56.18,32695.0,47.0,47.0419,46.9833,47.0251,32695.0
2021-07-07 13:10:00,56.16,56.16,56.13,56.13,4815.0,47.0084,47.0084,46.9833,46.9833,4815.0
2021-07-07 13:15:00,56.12,56.15,56.11,56.11,16866.0,46.9749,47.0,46.9666,46.9666,16866.0
2021-07-07 13:20:00,56.11,56.11,56.03,56.07,77118.0,46.9666,46.9666,46.8996,46.9331,77118.0
2021-07-07 13:25:00,56.08,56.08,56.02,56.04,18119.0,46.9414,46.9414,46.8912,46.908,18119.0
2021-07-07 13:30:00,56.03,56.07,56.03,56.04,14940.0,46.8996,46.9331,46.8996,46.908,14940.0
2021-07-07 13:35:00,56.05,56.13,56.04,56.13,16369.0,46.9163,46.9833,46.908,46.9833,16369.0
2021-07-07 13:40:00,56.12,56.14,56.09,56.13,16290.0,46.9749,46.9917,46.9498,46.9833,16290.0
2021-07-07 13:45:00,56.13,56.16,56.1,56.15,18002.0,46.9833,47.0084,46.9582,47.0,18002.0
2021-07-07 13:50:00,56.15,56.15,56.06,56.07,27971.0,47.0,47.0,46.9247,46.9331,27971.0
2021-07-07 13:55:00,56.07,56.09,55.98,56.0,49034.0,46.9331,46.9498,46.8577,46.8745,49034.0
2021-07-07 14:00:00,56.0,56.14,56.0,56.13,34826.0,46.8745,46.9917,46.8745,46.9833,34826.0
2021-07-07 14:05:00,56.13,56.14,56.07,56.13,22373.0,46.9833,46.9917,46.9331,46.9833,22373.0
2021-07-07 14:10:00,56.13,56.16,56.07,56.07,32197.0,46.9833,47.0084,46.9331,46.9331,32197.0
2021-07-07 14:15:00,56.08,56.11,56.02,56.11,30172.0,46.9414,46.9666,46.8912,46.9666,30172.0
2021-07-07 14:20:00,56.11,56.11,56.0,56.04,25811.0,46.9666,46.9666,46.8745,46.908,25811.0
2021-07-07 14:25:00,56.04,56.09,56.01,56.02,24995.0,46.908,46.9498,46.8828,46.8912,24995.0
2021-07-07 14:30:00,56.01,56.04,55.96,55.97,21221.0,46.8828,46.908,46.841,46.8494,21221.0
2021-07-07 14:35:00,55.98,55.98,55.9,55.92,26390.0,46.8577,46.8577,46.7908,46.8075,26390.0
2021-07-07 14:40:00,55.92,55.99,55.9,55.97,30230.0,46.8075,46.8661,46.7908,46.8494,30230.0
2021-07-07 14:45:00,55.98,56.01,55.92,56.0,45720.0,46.8577,46.8828,46.8075,46.8745,45720.0
2021-07-07 14:50:00,56.0,56.05,55.98,56.02,34773.0,46.8745,46.9163,46.8577,46.8912,34773.0
2021-07-07 14:55:00,56.02,56.03,55.98,56.0,21264.0,46.8912,46.8996,46.8577,46.8745,21264.0
2021-07-07 15:00:00,55.99,56.06,55.99,56.06,22378.0,46.8661,46.9247,46.8661,46.9247,22378.0
2021-07-07 15:05:00,56.06,56.07,56.02,56.04,16462.0,46.9247,46.9331,46.8912,46.908,16462.0
2021-07-07 15:10:00,56.04,56.09,56.03,56.08,30672.0,46.908,46.9498,46.8996,46.9414,30672.0
2021-07-07 15:15:00,56.09,56.1,56.0,56.01,29935.0,46.9498,46.9582,46.8745,46.8828,29935.0
2021-07-07 15:20:00,56.01,56.07,56.01,56.06,49737.0,46.8828,46.9331,46.8828,46.9247,49737.0
2021-07-07 15:25:00,56.06,56.09,56.0,56.06,42513.0,46.9247,46.9498,46.8745,46.9247,42513.0
2021-07-07 15:30:00,56.05,56.06,55.98,56.06,28889.0,46.9163,46.9247,46.8577,46.9247,28889.0
2021-07-07 15:35:00,56.07,56.07,55.97,56.03,51795.0,46.9331,46.9331,46.8494,46.8996,51795.0
2021-07-07 15:40:00,56.04,56.05,55.98,56.04,49376.0,46.908,46.9163,46.8577,46.908,49376.0
2021-07-07 15:45:00,56.04,56.04,55.97,55.97,58131.0,46.908,46.908,46.8494,46.8494,58131.0
2021-07-07 15:50:00,55.98,56.05,55.97,55.99,167717.0,46.8577,46.9163,46.8494,46.8661,167717.0
2021-07-07 15:55:00,55.99,56.01,55.89,56.01,237736.0,46.8661,46.8828,46.7824,46.8828,237736.0
2021-07-08 09:30:00,55.12,55.64,55.08,55.32,162333.0,46.1379,46.5731,46.1044,46.3053,162333.0
2021-07-08 09:35:00,55.35,55.43,55.13,55.23,140056.0,46.3304,46.3974,46.1462,46.23,140056.0
2021-07-08 09:40:00,55.23,55.34,54.95,55.05,109310.0,46.23,46.322,45.9956,46.0793,109310.0
2021-07-08 09:45:00,55.04,55.31,54.94,55.29,120572.0,46.0709,46.2969,45.9872,46.2802,120572.0
2021-07-08 09:50:00,55.3,55.32,55.14,55.29,80402.0,46.2885,46.3053,46.1546,46.2802,80402.0
2021-07-08 09:55:00,55.3,55.33,55.14,55.17,54114.0,46.2885,46.3137,46.1546,46.1797,54114.0
2021-07-08 10:00:00,55.17,55.17,54.81,55.02,107010.0,46.1797,46.1797,45.8784,46.0542,107010.0
2021-07-08 10:05:00,55.01,55.16,54.96,55.07,41782.0,46.0458,46.1714,46.004,46.096,41782.0
2021-07-08 10:10:00,55.06,55.11,54.96,55.02,65221.0,46.0877,46.1295,46.004,46.0542,65221.0
2021-07-08 10:15:00,55.02,55.06,54.94,55.01,91361.0,46.0542,46.0877,45.9872,46.0458,91361.0
2021-07-08 10:20:00,55.01,55.02,54.91,54.95,42625.0,46.0458,46.0542,45.9621,45.9956,42625.0
2021-07-08 10:25:00,54.97,55.08,54.78,55.08,63276.0,46.0123,46.1044,45.8533,46.1044,63276.0
2021-07-08 10:30:00,55.07,55.17,55.05,55.08,49010.0,46.096,46.1797,46.0793,46.1044,49010.0
2021-07-08 10:35:00,55.1,55.19,55.03,55.13,46539.0,46.1211,46.1965,46.0625,46.1462,46539.0
2021-07-08 10:40:00,55.13,55.2,55.04,55.2,52648.0,46.1462,46.2048,46.0709,46.2048,52648.0
2021-07-08 10:45:00,55.16,55.18,55.0,55.03,39677.0,46.1714,46.1881,46.0374,46.0625,39677.0
2021-07-08 10:50:00,55.03,55.27,54.99,55.26,38688.0,46.0625,46.2634,46.0291,46.2551,38688.0
2021-07-08 10:55:00,55.26,55.31,55.18,55.2,48141.0,46.2551,46.2969,46.1881,46.2048,48141.0
2021-07-08 11:00:00,55.2,55.36,55.2,55.26,36600.0,46.2048,46.3388,46.2048,46.2551,36600.0
2021-07-08 11:05:00,55.27,55.38,55.26,55.36,54073.0,46.2634,46.3555,46.2551,46.3388,54073.0
2021-07-08 11:10:00,55.34,55.36,55.3,55.32,28199.0,46.322,46.3388,46.2885,46.3053,28199.0
2021-07-08 11:15:00,55.32,55.34,55.25,55.31,36840.0,46.3053,46.322,46.2467,46.2969,36840.0
2021-07-08 11:20:00,55.3,55.44,55.3,55.37,53666.0,46.2885,46.4057,46.2885,46.3471,53666.0
2021-07-08 11:25:00,55.37,55.4,55.3,55.35,48914.0,46.3471,46.3723,46.2885,46.3304,48914.0
2021-07-08 11:30:00,55.35,55.46,55.33,55.45,56464.0,46.3304,46.4225,46.3137,46.4141,56464.0
2021-07-08 11:35:00,55.45,55.52,55.44,55.45,43985.0,46.4141,46.4727,46.4057,46.4141,43985.0
2021-07-08 11:40:00,55.44,55.57,55.43,55.46,97670.0,46.4057,46.5145,46.3974,46.4225,97670.0
2021-07-08 11:45:00,55.45,55.59,55.45,55.52,26236.0,46.4141,46.5313,46.4141,46.4727,26236.0
2021-07-08 11:50:00,55.5,55.51,55.43,55.48,29265.0,46.456,46.4643,46.3974,46.4392,29265.0
2021-07-08 11:55:00,55.47,55.52,55.43,55.5,55839.0,46.4308,46.4727,46.3974,46.456,55839.0
2021-07-08 12:00:00,55.5,55.54,55.47,55.53,28806.0,46.456,46.4894,46.4308,46.4811,28806.0
2021-07-08 12:05:00,55.54,55.62,55.53,55.59,21979.0,46.4894,46.5564,46.4811,46.5313,21979.0
2021-07-08 12:10:00,55.6,55.62,55.51,55.52,18351.0,46.5397,46.5564,46.4643,46.4727,18351.0
2021-07-08 12:15:00,55.53,55.55,55.44,55.48,59277.0,46.4811,46.4978,46.4057,46.4392,59277.0
2021-07-08 12:20:00,55.48,55.5,55.38,55.38,24764.0,46.4392,46.456,46.3555,46.3555,24764.0
2021-07-08 12:25:00,55.38,55.49,55.38,55.42,25201.0,46.3555,46.4476,46.3555,46.389,25201.0
2021-07-08 12:30:00,55.42,55.47,55.38,55.38,23330.0,46.389,46.4308,46.3555,46.3555,23330.0
2021-07-08 12:35:00,55.37,55.43,55.36,55.4,39810.0,46.3471,46.3974,46.3388,46.3723,39810.0
2021-07-08 12:40:00,55.4,55.42,55.34,55.4,27673.0,46.3723,46.389,46.322,46.3723,27673.0
2021-07-08 12:45:00,55.4,55.43,55.37,55.4,20752.0,46.3723,46.3974,46.3471,46.3723,20752.0
2021-07-08 12:50:00,55.39,55.42,55.36,55.38,19544.0,46.3639,46.389,46.3388,46.3555,19544.0
2021-07-08 12:55:00,55.37,55.46,55.37,55.46,21835.0,46.3471,46.4225,46.3471,46.4225,21835.0
2021-07-08 13:00:00,55.45,55.47,55.29,55.3,28453.0,46.4141,46.4308,46.2802,46.2885,28453.0
2021-07-08 13:05:00,55.3,55.34,55.28,55.29,24458.0,46.2885,46.322,46.2718,46.2802,24458.0
2021-07-08 13:10:00,55.3,55.3,55.16,55.16,37360.0,46.2885,46.2885,46.1714,46.1714,37360.0
2021-07-08 13:15:00,55.16,55.21,55.16,55.18,34177.0,46.1714,46.2132,46.1714,46.1881,34177.0
2021-07-08 13:20:00,55.17,55.18,55.09,55.09,27190.0,46.1797,46.1881,46.1128,46.1128,27190.0
2021-07-08 13:25:00,55.09,55.16,55.04,55.15,39582.0,46.1128,46.1714,46.0709,46.163,39582.0
2021-07-08 13:30:00,55.15,55.15,55.02,55.08,27815.0,46.163,46.163,46.0542,46.1044,27815.0
2021-07-08 13:35:00,55.08,55.11,55.05,55.09,32332.0,46.1044,46.1295,46.0793,46.1128,32332.0
2021-07-08 13:40:00,55.08,55.09,55.02,55.08,38256.0,46.1044,46.1128,46.0542,46.1044,38256.0
2021-07-08 13:45:00,55.08,55.09,55.01,55.01,30207.0,46.1044,46.1128,46.0458,46.0458,30207.0
2021-07-08 13:50:00,55.01,55.03,54.98,55.02,40699.0,46.0458,46.0625,46.0207,46.0542,40699.0
2021-07-08 13:55:00,55.01,55.02,54.98,55.01,29208.0,46.0458,46.0542,46.0207,46.0458,29208.0
2021-07-08 14:00:00,55.02,55.04,54.93,54.96,38877.0,46.0542,46.0709,45.9788,46.004,38877.0
2021-07-08 14:05:00,54.96,54.98,54.88,54.89,31969.0,46.004,46.0207,45.937,45.9454,31969.0
2021-07-08 14:10:00,54.89,54.94,54.86,54.93,27123.0,45.9454,45.9872,45.9202,45.9788,27123.0
2021-07-08 14:15:00,54.93,54.97,54.79,54.84,42807.0,45.9788,46.0123,45.8617,45.9035,42807.0
2021-07-08 14:20:00,54.83,54.88,54.82,54.84,35525.0,45.8951,45.937,45.8868,45.9035,35525.0
2021-07-08 14:25:00,54.85,54.9,54.79,54.8,73966.0,45.9119,45.9537,45.8617,45.87,73966.0
2021-07-08 14:30:00,54.79,54.82,54.74,54.78,58239.0,45.8617,45.8868,45.8198,45.8533,58239.0
2021-07-08 14:35:00,54.78,54.79,54.72,54.77,61000.0,45.8533,45.8617,45.8031,45.8449,61000.0
2021-07-08 14:40:00,54.76,54.76,54.71,54.73,31929.0,45.8365,45.8365,45.7947,45.8114,31929.0
2021-07-08 14:45:00,54.74,54.84,54.72,54.82,51060.0,45.8198,45.9035,45.8031,45.8868,51060.0
2021-07-08 14:50:00,54.83,54.87,54.8,54.82,39618.0,45.8951,45.9286,45.87,45.8868,39618.0
2021-07-08 14:55:00,54.81,54.85,54.8,54.82,35636.0,45.8784,45.9119,45.87,45.8868,35636.0
2021-07-08 15:00:00,54.82,54.93,54.81,54.92,43098.0,45.8868,45.9788,45.8784,45.9705,43098.0
2021-07-08 15:05:00,54.92,54.97,54.9,54.91,32905.0,45.9705,46.0123,45.9537,45.9621,32905.0
2021-07-08 15:10:00,54.91,54.91,54.82,54.83,64636.0,45.9621,45.9621,45.8868,45.8951,64636.0
2021-07-08 15:15:00,54.83,54.89,54.8,54.89,37452.0,45.8951,45.9454,45.87,45.9454,37452.0
2021-07-08 15:20:00,54.89,54.93,54.86,54.92,35568.0,45.9454,45.9788,45.9202,45.9705,35568.0
2021-07-08 15:25:00,54.91,54.91,54.86,54.87,37101.0,45.9621,45.9621,45.9202,45.9286,37101.0
2021-07-08 15:30:00,54.87,54.96,54.87,54.89,72898.0,45.9286,46.004,45.9286,45.9454,72898.0
2021-07-08 15:35:00,54.88,54.91,54.8,54.8,80670.0,45.937,45.9621,45.87,45.87,80670.0
2021-07-08 15:40:00,54.8,54.81,54.71,54.73,112528.0,45.87,45.8784,45.7947,45.8114,112528.0
2021-07-08 15:45:00,54.73,54.74,54.67,54.71,127473.0,45.8114,45.8198,45.7612,45.7947,127473.0
2021-07-08 15:50:00,54.71,54.93,54.67,54.87,218279.0,45.7947,45.9788,45.7612,45.9286,218279.0
2021-07-08 15:55:00,54.87,55.07,54.87,55.07,463005.0,45.9286,46.096,45.9286,46.096,463005.0
2021-07-09 09:30:00,56.08,56.4,55.85,55.87,146066.0,46.9414,47.2093,46.7489,46.7657,146066.0
2021-07-09 09:35:00,55.9,56.28,55.88,56.19,65621.0,46.7908,47.1089,46.774,47.0335,65621.0
2021-07-09 09:40:00,56.22,56.48,56.22,56.48,55921.0,47.0586,47.2763,47.0586,47.2763,55921.0
2021-07-09 09:45:00,56.45,56.58,56.3,56.39,63683.0,47.2511,47.36,47.1256,47.2009,63683.0
2021-07-09 09:50:00,56.4,56.5,56.38,56.45,70546.0,47.2093,47.293,47.1926,47.2511,70546.0
2021-07-09 09:55:00,56.45,56.54,56.41,56.43,57959.0,47.2511,47.3265,47.2177,47.2344,57959.0
2021-07-09 10:00:00,56.41,56.62,56.41,56.6,57238.0,47.2177,47.3934,47.2177,47.3767,57238.0
2021-07-09 10:05:00,56.59,56.7,56.55,56.56,42763.0,47.3683,47.4604,47.3349,47.3432,42763.0
2021-07-09 10:10:00,56.57,56.76,56.55,56.72,34908.0,47.3516,47.5106,47.3349,47.4771,34908.0
2021-07-09 10:15:00,56.72,56.85,56.7,56.8,52538.0,47.4771,47.586,47.4604,47.5441,52538.0
2021-07-09 10:20:00,56.79,56.89,56.77,56.86,37081.0,47.5357,47.6194,47.519,47.5943,37081.0
2021-07-09 10:25:00,56.85,56.85,56.71,56.81,41869.0,47.586,47.586,47.4688,47.5525,41869.0
2021-07-09 10:30:00,56.8,56.89,56.68,56.69,33257.0,47.5441,47.6194,47.4437,47.452,33257.0
2021-07-09 10:35:00,56.69,56.86,56.69,56.82,48202.0,47.452,47.5943,47.452,47.5609,48202.0
2021-07-09 10:40:00,56.84,56.87,56.72,56.75,22973.0,47.5776,47.6027,47.4771,47.5023,22973.0
2021-07-09 10:45:00,56.72,56.74,56.63,56.66,32874.0,47.4771,47.4939,47.4018,47.4269,32874.0
2021-07-09 10:50:00,56.67,56.7,56.6,56.62,24713.0,47.4353,47.4604,47.3767,47.3934,24713.0
2021-07-09 10:55:00,56.63,56.63,56.44,56.49,45265.0,47.4018,47.4018,47.2428,47.2846,45265.0
2021-07-09 11:00:00,56.5,56.6,56.48,56.59,48433.0,47.293,47.3767,47.2763,47.3683,48433.0
2021-07-09 11:05:00,56.62,56.67,56.58,56.61,38626.0,47.3934,47.4353,47.36,47.3851,38626.0
2021-07-09 11:10:00,56.61,56.67,56.56,56.63,63872.0,47.3851,47.4353,47.3432,47.4018,63872.0
2021-07-09 11:15:00,56.62,56.63,56.53,56.59,76292.0,47.3934,47.4018,47.3181,47.3683,76292.0
2021-07-09 11:20:00,56.58,56.64,56.53,56.54,86702.0,47.36,47.4102,47.3181,47.3265,86702.0
2021-07-09 11:25:00,56.53,56.62,56.53,56.53,29877.0,47.3181,47.3934,47.3181,47.3181,29877.0
2021-07-09 11:30:00,56.54,56.64,56.54,56.62,21056.0,47.3265,47.4102,47.3265,47.3934,21056.0
2021-07-09 11:35:00,56.62,56.68,56.61,56.65,22653.0,47.3934,47.4437,47.3851,47.4186,22653.0
2021-07-09 11:40:00,56.65,56.69,56.63,56.67,26604.0,47.4186,47.452,47.4018,47.4353,26604.0
2021-07-09 11:45:00,56.67,56.69,56.5,56.5,21236.0,47.4353,47.452,47.293,47.293,21236.0
2021-07-09 11:50:00,56.5,56.58,56.49,56.57,20823.0,47.293,47.36,47.2846,47.3516,20823.0
2021-07-09 11:55:00,56.57,56.62,56.53,56.54,46803.0,47.3516,47.3934,47.3181,47.3265,46803.0
2021-07-09 12:00:00,56.53,56.58,56.51,56.52,22271.0,47.3181,47.36,47.3014,47.3097,22271.0
2021-07-09 12:05:00,56.5,56.63,56.5,56.62,29521.0,47.293,47.4018,47.293,47.3934,29521.0
2021-07-09 12:10:00,56.62,56.63,56.54,56.55,26428.0,47.3934,47.4018,47.3265,47.3349,26428.0
2021-07-09 12:15:00,56.55,56.6,56.54,56.6,18813.0,47.3349,47.3767,47.3265,47.3767,18813.0
2021-07-09 12:20:00,56.59,56.62,56.51,56.52,25254.0,47.3683,47.3934,47.3014,47.3097,25254.0
2021-07-09 12:25:00,56.5,56.52,56.49,56.51,25616.0,47.293,47.3097,47.2846,47.3014,25616.0
2021-07-09 12:30:00,56.51,56.51,56.46,56.5,23156.0,47.3014,47.3014,47.2595,47.293,23156.0
2021-07-09 12:35:00,56.51,56.54,56.49,56.53,18075.0,47.3014,47.3265,47.2846,47.3181,18075.0
2021-07-09 12:40:00,56.53,56.62,56.53,56.61,19378.0,47.3181,47.3934,47.3181,47.3851,19378.0
2021-07-09 12:45:00,56.61,56.66,56.6,56.62,18942.0,47.3851,47.4269,47.3767,47.3934,18942.0
2021-07-09 12:50:00,56.61,56.62,56.58,56.61,20677.0,47.3851,47.3934,47.36,47.3851,20677.0
2021-07-09 12:55:00,56.61,56.65,56.6,56.62,16138.0,47.3851,47.4186,47.3767,47.3934,16138.0
2021-07-09 13:00:00,56.62,56.72,56.62,56.7,20252.0,47.3934,47.4771,47.3934,47.4604,20252.0
2021-07-09 13:05:00,56.7,56.71,56.6,56.6,18182.0,47.4604,47.4688,47.3767,47.3767,18182.0
2021-07-09 13:10:00,56.61,56.63,56.58,56.6,13764.0,47.3851,47.4018,47.36,47.3767,13764.0
2021-07-09 13:15:00,56.6,56.66,56.57,56.64,22146.0,47.3767,47.4269,47.3516,47.4102,22146.0
2021-07-09 13:20:00,56.63,56.65,56.62,56.65,11751.0,47.4018,47.4186,47.3934,47.4186,11751.0
2021-07-09 13:25:00,56.66,56.7,56.65,56.69,12030.0,47.4269,47.4604,47.4186,47.452,12030.0
2021-07-09 13:30:00,56.7,56.7,56.67,56.69,14857.0,47.4604,47.4604,47.4353,47.452,14857.0
2021-07-09 13:35:00,56.68,56.68,56.63,56.65,20985.0,47.4437,47.4437,47.4018,47.4186,20985.0
2021-07-09 13:40:00,56.66,56.76,56.65,56.76,22859.0,47.4269,47.5106,47.4186,47.5106,22859.0
2021-07-09 13:45:00,56.75,56.75,56.71,56.74,18615.0,47.5023,47.5023,47.4688,47.4939,18615.0
2021-07-09 13:50:00,56.74,56.8,56.74,56.79,19349.0,47.4939,47.5441,47.4939,47.5357,19349.0
2021-07-09 13:55:00,56.79,56.79,56.74,56.75,22649.0,47.5357,47.5357,47.4939,47.5023,22649.0
2021-07-09 14:00:00,56.76,56.79,56.74,56.74,13610.0,47.5106,47.5357,47.4939,47.4939,13610.0
2021-07-09 14:05:00,56.74,56.85,56.74,56.82,27789.0,47.4939,47.586,47.4939,47.5609,27789.0
2021-07-09 14:10:00,56.82,56.87,56.81,56.86,26420.0,47.5609,47.6027,47.5525,47.5943,26420.0
2021-07-09 14:15:00,56.86,56.94,56.85,56.93,19475.0,47.5943,47.6613,47.586,47.6529,19475.0
2021-07-09 14:20:00,56.93,56.97,56.92,56.95,29309.0,47.6529,47.6864,47.6446,47.6697,29309.0
2021-07-09 14:25:00,56.94,56.99,56.93,56.94,29884.0,47.6613,47.7032,47.6529,47.6613,29884.0
2021-07-09 14:30:00,56.94,56.95,56.89,56.91,26035.0,47.6613,47.6697,47.6194,47.6362,26035.0
2021-07-09 14:35:00,56.91,56.96,56.89,56.95,34361.0,47.6362,47.678,47.6194,47.6697,34361.0
2021-07-09 14:40:00,56.94,56.96,56.88,56.89,35535.0,47.6613,47.678,47.6111,47.6194,35535.0
2021-07-09 14:45:00,56.89,56.95,56.89,56.94,18537.0,47.6194,47.6697,47.6194,47.6613,18537.0
2021-07-09 14:50:00,56.93,56.97,56.93,56.94,9120.0,47.6529,47.6864,47.6529,47.6613,9120.0
2021-07-09 14:55:00,56.95,56.98,56.93,56.96,36545.0,47.6697,47.6948,47.6529,47.678,36545.0
2021-07-09 15:00:00,56.97,57.0,56.94,56.94,28609.0,47.6864,47.7115,47.6613,47.6613,28609.0
2021-07-09 15:05:00,56.94,56.97,56.92,56.94,19413.0,47.6613,47.6864,47.6446,47.6613,19413.0
2021-07-09 15:10:00,56.94,56.98,56.94,56.97,23914.0,47.6613,47.6948,47.6613,47.6864,23914.0
2021-07-09 15:15:00,56.96,57.0,56.93,56.99,24741.0,47.678,47.7115,47.6529,47.7032,24741.0
2021-07-09 15:20:00,56.99,57.0,56.92,56.94,23934.0,47.7032,47.7115,47.6446,47.6613,23934.0
2021-07-09 15:25:00,56.94,57.01,56.93,56.98,27680.0,47.6613,47.7199,47.6529,47.6948,27680.0
2021-07-09 15:30:00,56.98,57.02,56.97,57.01,35746.0,47.6948,47.7283,47.6864,47.7199,35746.0
2021-07-09 15:35:00,57.01,57.04,56.97,57.01,65878.0,47.7199,47.745,47.6864,47.7199,65878.0
2021-07-09 15:40:00,57.01,57.04,56.93,56.93,49966.0,47.7199,47.745,47.6529,47.6529,49966.0
2021-07-09 15:45:00,56.92,56.93,56.87,56.88,61268.0,47.6446,47.6529,47.6027,47.6111,61268.0
2021-07-09 15:50:00,56.88,57.0,56.88,56.94,181814.0,47.6111,47.7115,47.6111,47.6613,181814.0
2021-07-09 15:55:00,56.94,56.99,56.9,56.96,317541.0,47.6613,47.7032,47.6278,47.678,317541.0
2021-07-12 09:30:00,56.46,56.57,56.0,56.3,111723.0,47.2595,47.3516,46.8745,47.1256,111723.0
2021-07-12 09:35:00,56.28,56.47,56.19,56.4,42881.0,47.1089,47.2679,47.0335,47.2093,42881.0
2021-07-12 09:40:00,56.41,56.59,56.35,56.58,56228.0,47.2177,47.3683,47.1674,47.36,56228.0
2021-07-12 09:45:00,56.57,56.78,56.54,56.77,30566.0,47.3516,47.5274,47.3265,47.519,30566.0
2021-07-12 09:50:00,56.77,56.88,56.73,56.83,35142.0,47.519,47.6111,47.4855,47.5692,35142.0
2021-07-12 09:55:00,56.83,56.93,56.79,56.93,21127.0,47.5692,47.6529,47.5357,47.6529,21127.0
2021-07-12 10:00:00,56.94,57.09,56.94,57.08,58166.0,47.6613,47.7869,47.6613,47.7785,58166.0
2021-07-12 10:05:00,57.08,57.18,57.08,57.11,37640.0,47.7785,47.8622,47.7785,47.8036,37640.0
2021-07-12 10:10:00,57.11,57.17,56.98,57.0,33755.0,47.8036,47.8538,47.6948,47.7115,33755.0
2021-07-12 10:15:00,57.0,57.19,56.99,57.18,34767.0,47.7115,47.8706,47.7032,47.8622,34767.0
2021-07-12 10:20:00,57.17,57.24,57.09,57.18,37774.0,47.8538,47.9124,47.7869,47.8622,37774.0
2021-07-12 10:25:00,57.18,57.24,57.13,57.18,36093.0,47.8622,47.9124,47.8203,47.8622,36093.0
2021-07-12 10:30:00,57.19,57.29,57.18,57.19,46676.0,47.8706,47.9543,47.8622,47.8706,46676.0
2021-07-12 10:35:00,57.19,57.19,57.06,57.18,28102.0,47.8706,47.8706,47.7617,47.8622,28102.0
2021-07-12 10:40:00,57.19,57.23,57.13,57.21,26373.0,47.8706,47.904,47.8203,47.8873,26373.0
2021-07-12 10:45:00,57.21,57.23,57.1,57.12,44435.0,47.8873,47.904,47.7952,47.812,44435.0
2021-07-12 10:50:00,57.12,57.16,57.06,57.15,39100.0,47.812,47.8454,47.7617,47.8371,39100.0
2021-07-12 10:55:00,57.15,57.15,57.08,57.13,60256.0,47.8371,47.8371,47.7785,47.8203,60256.0
2021-07-12 11:00:00,57.13,57.17,56.97,57.03,52591.0,47.8203,47.8538,47.6864,47.7366,52591.0
2021-07-12 11:05:00,57.03,57.09,57.02,57.06,28306.0,47.7366,47.7869,47.7283,47.7617,28306.0
2021-07-12 11:10:00,57.05,57.09,57.02,57.09,28883.0,47.7534,47.7869,47.7283,47.7869,28883.0
2021-07-12 11:15:00,57.1,57.14,57.08,57.13,27351.0,47.7952,47.8287,47.7785,47.8203,27351.0
2021-07-12 11:20:00,57.12,57.2,57.11,57.2,42051.0,47.812,47.8789,47.8036,47.8789,42051.0
2021-07-12 11:25:00,57.2,57.22,57.14,57.19,38133.0,47.8789,47.8957,47.8287,47.8706,38133.0
2021-07-12 11:30:00,57.18,57.18,57.07,57.08,37349.0,47.8622,47.8622,47.7701,47.7785,37349.0
2021-07-12 11:35:00,57.09,57.15,57.08,57.15,30247.0,47.7869,47.8371,47.7785,47.8371,30247.0
2021-07-12 11:40:00,57.15,57.21,57.15,57.2,21833.0,47.8371,47.8873,47.8371,47.8789,21833.0
2021-07-12 11:45:00,57.19,57.24,57.19,57.24,33741.0,47.8706,47.9124,47.8706,47.9124,33741.0
2021-07-12 11:50:00,57.24,57.32,57.24,57.3,39106.0,47.9124,47.9794,47.9124,47.9626,39106.0
2021-07-12 11:55:00,57.3,57.37,57.29,57.37,31055.0,47.9626,48.0212,47.9543,48.0212,31055.0
2021-07-12 12:00:00,57.37,57.43,57.35,57.4,39197.0,48.0212,48.0715,48.0045,48.0463,39197.0
2021-07-12 12:05:00,57.4,57.48,57.39,57.47,36993.0,48.0463,48.1133,48.038,48.1049,36993.0
2021-07-12 12:10:00,57.47,57.5,57.4,57.49,36586.0,48.1049,48.13,48.0463,48.1217,36586.0
2021-07-12 12:15:00,57.49,57.53,57.42,57.44,37065.0,48.1217,48.1552,48.0631,48.0798,37065.0
2021-07-12 12:20:00,57.44,57.46,57.37,57.37,45352.0,48.0798,48.0966,48.0212,48.0212,45352.0
2021-07-12 12:25:00,57.37,57.41,57.31,57.39,28633.0,48.0212,48.0547,47.971,48.038,28633.0
2021-07-12 12:30:00,57.38,57.42,57.34,57.41,35914.0,48.0296,48.0631,47.9961,48.0547,35914.0
2021-07-12 12:35:00,57.42,57.43,57.39,57.43,44738.0,48.0631,48.0715,48.038,48.0715,44738.0
2021-07-12 12:40:00,57.43,57.54,57.43,57.5,47806.0,48.0715,48.1635,48.0715,48.13,47806.0
2021-07-12 12:45:00,57.5,57.56,57.48,57.51,29221.0,48.13,48.1803,48.1133,48.1384,29221.0
2021-07-12 12:50:00,57.51,57.51,57.43,57.46,38360.0,48.1384,48.1384,48.0715,48.0966,38360.0
2021-07-12 12:55:00,57.47,57.52,57.44,57.52,26861.0,48.1049,48.1468,48.0798,48.1468,26861.0
2021-07-12 13:00:00,57.51,57.6,57.51,57.59,40303.0,48.1384,48.2137,48.1384,48.2054,40303.0
2021-07-12 13:05:00,57.59,57.63,57.56,57.59,31265.0,48.2054,48.2389,48.1803,48.2054,31265.0
2021-07-12 13:10:00,57.57,57.61,57.57,57.58,28367.0,48.1886,48.2221,48.1886,48.197,28367.0
2021-07-12 13:15:00,57.59,57.63,57.55,57.63,33753.0,48.2054,48.2389,48.1719,48.2389,33753.0
2021-07-12 13:20:00,57.63,57.75,57.63,57.74,81753.0,48.2389,48.3393,48.2389,48.3309,81753.0
2021-07-12 13:25:00,57.75,57.75,57.68,57.72,35285.0,48.3393,48.3393,48.2807,48.3142,35285.0
2021-07-12 13:30:00,57.72,57.73,57.66,57.67,34360.0,48.3142,48.3226,48.264,48.2723,34360.0
2021-07-12 13:35:00,57.67,57.69,57.63,57.65,49669.0,48.2723,48.2891,48.2389,48.2556,49669.0
2021-07-12 13:40:00,57.66,57.68,57.61,57.63,35324.0,48.264,48.2807,48.2221,48.2389,35324.0
2021-07-12 13:45:00,57.64,57.68,57.6,57.66,78398.0,48.2472,48.2807,48.2137,48.264,78398.0
2021-07-12 13:50:00,57.66,57.69,57.64,57.68,24795.0,48.264,48.2891,48.2472,48.2807,24795.0
2021-07-12 13:55:00,57.68,57.69,57.59,57.61,71773.0,48.2807,48.2891,48.2054,48.2221,71773.0
2021-07-12 14:00:00,57.61,57.61,57.5,57.51,113728.0,48.2221,48.2221,48.13,48.1384,113728.0
2021-07-12 14:05:00,57.52,57.56,57.5,57.51,21291.0,48.1468,48.1803,48.13,48.1384,21291.0
2021-07-12 14:10:00,57.51,57.52,57.48,57.52,45682.0,48.1384,48.1468,48.1133,48.1468,45682.0
2021-07-12 14:15:00,57.52,57.6,57.52,57.59,28163.0,48.1468,48.2137,48.1468,48.2054,28163.0
2021-07-12 14:20:00,57.58,57.64,57.56,57.57,37805.0,48.197,48.2472,48.1803,48.1886,37805.0
2021-07-12 14:25:00,57.57,57.62,57.57,57.62,16436.0,48.1886,48.2305,48.1886,48.2305,16436.0
2021-07-12 14:30:00,57.61,57.68,57.61,57.65,36557.0,48.2221,48.2807,48.2221,48.2556,36557.0
2021-07-12 14:35:00,57.64,57.65,57.58,57.58,18194.0,48.2472,48.2556,48.197,48.197,18194.0
2021-07-12 14:40:00,57.58,57.63,57.57,57.6,22934.0,48.197,48.2389,48.1886,48.2137,22934.0
2021-07-12 14:45:00,57.6,57.61,57.57,57.59,25752.0,48.2137,48.2221,48.1886,48.2054,25752.0
2021-07-12 14:50:00,57.59,57.63,57.58,57.62,46666.0,48.2054,48.2389,48.197,48.2305,46666.0
2021-07-12 14:55:00,57.63,57.65,57.61,57.62,23697.0,48.2389,48.2556,48.2221,48.2305,23697.0
2021-07-12 15:00:00,57.62,57.66,57.62,57.65,28627.0,48.2305,48.264,48.2305,48.2556,28627.0
2021-07-12 15:05:00,57.66,57.66,57.59,57.6,67168.0,48.264,48.264,48.2054,48.2137,67168.0
2021-07-12 15:10:00,57.59,57.66,57.58,57.65,21202.0,48.2054,48.264,48.197,48.2556,21202.0
2021-07-12 15:15:00,57.65,57.68,57.64,57.64,55964.0,48.2556,48.2807,48.2472,48.2472,55964.0
2021-07-12 15:20:00,57.63,57.67,57.62,57.64,41330.0,48.2389,48.2723,48.2305,48.2472,41330.0
2021-07-12 15:25:00,57.64,57.68,57.63,57.68,35254.0,48.2472,48.2807,48.2389,48.2807,35254.0
2021-07-12 15:30:00,57.68,57.68,57.56,57.57,46244.0,48.2807,48.2807,48.1803,48.1886,46244.0
2021-07-12 15:35:00,57.56,57.62,57.55,57.61,57919.0,48.1803,48.2305,48.1719,48.2221,57919.0
2021-07-12 15:40:00,57.61,57.64,57.6,57.64,65614.0,48.2221,48.2472,48.2137,48.2472,65614.0
2021-07-12 15:45:00,57.63,57.66,57.59,57.63,78894.0,48.2389,48.264,48.2054,48.2389,78894.0
2021-07-12 15:50:00,57.63,57.71,57.61,57.67,236235.0,48.2389,48.3058,48.2221,48.2723,236235.0
2021-07-12 15:55:00,57.67,57.67,57.5,57.58,400656.0,48.2723,48.2723,48.13,48.197,400656.0
2021-07-13 09:30:00,57.4,57.59,57.08,57.26,166342.0,48.0463,48.2054,47.7785,47.9292,166342.0
2021-07-13 09:35:00,57.26,57.55,57.12,57.51,70892.0,47.9292,48.1719,47.812,48.1384,70892.0
2021-07-13 09:40:00,57.53,57.57,57.34,57.37,36690.0,48.1552,48.1886,47.9961,48.0212,36690.0
2021-07-13 09:45:00,57.37,57.37,57.2,57.32,65539.0,48.0212,48.0212,47.8789,47.9794,65539.0
2021-07-13 09:50:00,57.32,57.41,57.24,57.25,49100.0,47.9794,48.0547,47.9124,47.9208,49100.0
2021-07-13 09:55:00,57.21,57.22,56.97,57.0,63716.0,47.8873,47.8957,47.6864,47.7115,63716.0
2021-07-13 10:00:00,56.99,57.02,56.79,56.84,39108.0,47.7032,47.7283,47.5357,47.5776,39108.0
2021-07-13 10:05:00,56.85,56.92,56.79,56.87,23151.0,47.586,47.6446,47.5357,47.6027,23151.0
2021-07-13 10:10:00,56.86,56.96,56.84,56.91,30234.0,47.5943,47.678,47.5776,47.6362,30234.0
2021-07-13 10:15:00,56.9,56.9,56.8,56.88,27507.0,47.6278,47.6278,47.5441,47.6111,27507.0
2021-07-13 10:20:00,56.88,56.89,56.76,56.77,38639.0,47.6111,47.6194,47.5106,47.519,38639.0
2021-07-13 10:25:00,56.77,56.78,56.67,56.69,27499.0,47.519,47.5274,47.4353,47.452,27499.0
2021-07-13 10:30:00,56.7,56.78,56.66,56.76,39165.0,47.4604,47.5274,47.4269,47.5106,39165.0
2021-07-13 10:35:00,56.74,56.76,56.61,56.67,33659.0,47.4939,47.5106,47.3851,47.4353,33659.0
2021-07-13 10:40:00,56.67,56.69,56.62,56.63,21694.0,47.4353,47.452,47.3934,47.4018,21694.0
2021-07-13 10:45:00,56.62,56.64,56.54,56.59,27557.0,47.3934,47.4102,47.3265,47.3683,27557.0
2021-07-13 10:50:00,56.57,56.69,56.56,56.63,26196.0,47.3516,47.452,47.3432,47.4018,26196.0
2021-07-13 10:55:00,56.65,56.77,56.63,56.67,46949.0,47.4186,47.519,47.4018,47.4353,46949.0
2021-07-13 11:00:00,56.67,56.7,56.61,56.62,24220.0,47.4353,47.4604,47.3851,47.3934,24220.0
2021-07-13 11:05:00,56.62,56.72,56.59,56.7,29152.0,47.3934,47.4771,47.3683,47.4604,29152.0
2021-07-13 11:10:00,56.7,56.73,56.62,56.65,28735.0,47.4604,47.4855,47.3934,47.4186,28735.0
2021-07-13 11:15:00,56.62,56.71,56.6,56.68,27487.0,47.3934,47.4688,47.3767,47.4437,27487.0
2021-07-13 11:20:00,56.68,56.69,56.58,56.67,39627.0,47.4437,47.452,47.36,47.4353,39627.0
2021-07-13 11:25:00,56.67,56.71,56.64,56.66,28869.0,47.4353,47.4688,47.4102,47.4269,28869.0
2021-07-13 11:30:00,56.66,56.67,56.55,56.58,49205.0,47.4269,47.4353,47.3349,47.36,49205.0
2021-07-13 11:35:00,56.58,56.66,56.54,56.64,33332.0,47.36,47.4269,47.3265,47.4102,33332.0
2021-07-13 11:40:00,56.64,56.64,56.56,56.61,24561.0,47.4102,47.4102,47.3432,47.3851,24561.0
2021-07-13 11:45:00,56.61,56.72,56.59,56.72,21581.0,47.3851,47.4771,47.3683,47.4771,21581.0
2021-07-13 11:50:00,56.72,56.72,56.64,56.7,14929.0,47.4771,47.4771,47.4102,47.4604,14929.0
2021-07-13 11:55:00,56.69,56.71,56.66,56.7,14535.0,47.452,47.4688,47.4269,47.4604,14535.0
2021-07-13 12:00:00,56.7,56.76,56.69,56.74,12657.0,47.4604,47.5106,47.452,47.4939,12657.0
2021-07-13 12:05:00,56.73,56.79,56.71,56.78,20998.0,47.4855,47.5357,47.4688,47.5274,20998.0
2021-07-13 12:10:00,56.78,56.84,56.75,56.75,19171.0,47.5274,47.5776,47.5023,47.5023,19171.0
2021-07-13 12:15:00,56.76,56.78,56.65,56.65,18851.0,47.5106,47.5274,47.4186,47.4186,18851.0
2021-07-13 12:20:00,56.66,56.68,56.64,56.68,10017.0,47.4269,47.4437,47.4102,47.4437,10017.0
2021-07-13 12:25:00,56.67,56.75,56.66,56.73,25708.0,47.4353,47.5023,47.4269,47.4855,25708.0
2021-07-13 12:30:00,56.74,56.75,56.7,56.75,12725.0,47.4939,47.5023,47.4604,47.5023,12725.0
2021-07-13 12:35:00,56.75,56.76,56.71,56.73,13834.0,47.5023,47.5106,47.4688,47.4855,13834.0
2021-07-13 12:40:00,56.74,56.77,56.66,56.67,17830.0,47.4939,47.519,47.4269,47.4353,17830.0
2021-07-13 12:45:00,56.67,56.68,56.61,56.66,21846.0,47.4353,47.4437,47.3851,47.4269,21846.0
2021-07-13 12:50:00,56.65,56.7,56.64,56.68,22190.0,47.4186,47.4604,47.4102,47.4437,22190.0
2021-07-13 12:55:00,56.69,56.7,56.65,56.66,24833.0,47.452,47.4604,47.4186,47.4269,24833.0
2021-07-13 13:00:00,56.66,56.74,56.66,56.73,19723.0,47.4269,47.4939,47.4269,47.4855,19723.0
2021-07-13 13:05:00,56.73,56.8,56.73,56.79,22869.0,47.4855,47.5441,47.4855,47.5357,22869.0
2021-07-13 13:10:00,56.79,56.82,56.74,56.81,33226.0,47.5357,47.5609,47.4939,47.5525,33226.0
2021-07-13 13:15:00,56.81,56.83,56.77,56.8,30812.0,47.5525,47.5692,47.519,47.5441,30812.0
2021-07-13 13:20:00,56.81,56.97,56.81,56.92,19745.0,47.5525,47.6864,47.5525,47.6446,19745.0
2021-07-13 13:25:00,56.91,57.01,56.88,56.98,35657.0,47.6362,47.7199,47.6111,47.6948,35657.0
2021-07-13 13:30:00,56.98,57.0,56.89,56.92,27111.0,47.6948,47.7115,47.6194,47.6446,27111.0
2021-07-13 13:35:00,56.93,57.02,56.92,57.02,20937.0,47.6529,47.7283,47.6446,47.7283,20937.0
2021-07-13 13:40:00,57.01,57.08,56.98,56.99,22124.0,47.7199,47.7785,47.6948,47.7032,22124.0
2021-07-13 13:45:00,57.0,57.04,56.99,57.01,16710.0,47.7115,47.745,47.7032,47.7199,16710.0
2021-07-13 13:50:00,57.03,57.1,57.03,57.09,19384.0,47.7366,47.7952,47.7366,47.7869,19384.0
2021-07-13 13:55:00,57.09,57.15,57.09,57.13,12995.0,47.7869,47.8371,47.7869,47.8203,12995.0
2021-07-13 14:00:00,57.12,57.17,57.07,57.1,33272.0,47.812,47.8538,47.7701,47.7952,33272.0
2021-07-13 14:05:00,57.1,57.15,57.09,57.11,21911.0,47.7952,47.8371,47.7869,47.8036,21911.0
2021-07-13 14:10:00,57.11,57.11,57.03,57.08,33244.0,47.8036,47.8036,47.7366,47.7785,33244.0
2021-07-13 14:15:00,57.07,57.1,57.02,57.08,20804.0,47.7701,47.7952,47.7283,47.7785,20804.0
2021-07-13 14:20:00,57.09,57.12,57.01,57.05,23674.0,47.7869,47.812,47.7199,47.7534,23674.0
2021-07-13 14:25:00,57.05,57.06,56.97,57.0,106720.0,47.7534,47.7617,47.6864,47.7115,106720.0
2021-07-13 14:30:00,56.99,57.0,56.95,56.96,43690.0,47.7032,47.7115,47.6697,47.678,43690.0
2021-07-13 14:35:00,56.96,57.06,56.95,57.03,23643.0,47.678,47.7617,47.6697,47.7366,23643.0
2021-07-13 14:40:00,57.04,57.05,56.97,56.97,29651.0,47.745,47.7534,47.6864,47.6864,29651.0
2021-07-13 14:45:00,56.97,57.06,56.96,57.05,25339.0,47.6864,47.7617,47.678,47.7534,25339.0
2021-07-13 14:50:00,57.05,57.07,56.99,57.0,25754.0,47.7534,47.7701,47.7032,47.7115,25754.0
2021-07-13 14:55:00,56.98,57.0,56.95,56.97,16566.0,47.6948,47.7115,47.6697,47.6864,16566.0
2021-07-13 15:00:00,56.96,57.02,56.95,57.01,32795.0,47.678,47.7283,47.6697,47.7199,32795.0
2021-07-13 15:05:00,57.01,57.04,56.97,56.98,32000.0,47.7199,47.745,47.6864,47.6948,32000.0
2021-07-13 15:10:00,56.98,56.99,56.93,56.95,43271.0,47.6948,47.7032,47.6529,47.6697,43271.0
2021-07-13 15:15:00,56.95,57.06,56.93,57.06,27342.0,47.6697,47.7617,47.6529,47.7617,27342.0
2021-07-13 15:20:00,57.05,57.07,56.97,56.98,34399.0,47.7534,47.7701,47.6864,47.6948,34399.0
2021-07-13 15:25:00,56.99,57.01,56.97,56.99,28965.0,47.7032,47.7199,47.6864,47.7032,28965.0
2021-07-13 15:30:00,56.98,57.03,56.93,57.03,49095.0,47.6948,47.7366,47.6529,47.7366,49095.0
2021-07-13 15:35:00,57.02,57.02,56.95,56.97,42724.0,47.7283,47.7283,47.6697,47.6864,42724.0
2021-07-13 15:40:00,56.96,57.03,56.94,57.03,62831.0,47.678,47.7366,47.6613,47.7366,62831.0
2021-07-13 15:45:00,57.03,57.04,56.96,56.98,64708.0,47.7366,47.745,47.678,47.6948,64708.0
2021-07-13 15:50:00,56.97,57.0,56.92,56.98,183641.0,47.6864,47.7115,47.6446,47.6948,183641.0
2021-07-13 15:55:00,56.99,57.01,56.9,56.92,300099.0,47.7032,47.7199,47.6278,47.6446,300099.0
2021-07-14 09:30:00,57.0,57.2,56.96,57.06,82788.0,47.7115,47.8789,47.678,47.7617,82788.0
2021-07-14 09:35:00,57.08,57.37,57.08,57.34,92756.0,47.7785,48.0212,47.7785,47.9961,92756.0
2021-07-14 09:40:00,57.35,57.43,57.14,57.14,73495.0,48.0045,48.0715,47.8287,47.8287,73495.0
2021-07-14 09:45:00,57.15,57.19,56.95,56.99,64365.0,47.8371,47.8706,47.6697,47.7032,64365.0
2021-07-14 09:50:00,56.99,57.01,56.86,56.92,70308.0,47.7032,47.7199,47.5943,47.6446,70308.0
2021-07-14 09:55:00,56.92,57.05,56.77,56.8,50835.0,47.6446,47.7534,47.519,47.5441,50835.0
2021-07-14 10:00:00,56.81,56.83,56.63,56.66,66326.0,47.5525,47.5692,47.4018,47.4269,66326.0
2021-07-14 10:05:00,56.65,56.71,56.54,56.59,55211.0,47.4186,47.4688,47.3265,47.3683,55211.0
2021-07-14 10:10:00,56.58,56.72,56.55,56.61,57581.0,47.36,47.4771,47.3349,47.3851,57581.0
2021-07-14 10:15:00,56.61,56.77,56.6,56.77,48214.0,47.3851,47.519,47.3767,47.519,48214.0
2021-07-14 10:20:00,56.77,56.84,56.7,56.82,28407.0,47.519,47.5776,47.4604,47.5609,28407.0
2021-07-14 10:25:00,56.82,56.82,56.53,56.53,35773.0,47.5609,47.5609,47.3181,47.3181,35773.0
2021-07-14 10:30:00,56.54,56.6,56.49,56.52,77929.0,47.3265,47.3767,47.2846,47.3097,77929.0
2021-07-14 10:35:00,56.53,56.6,56.45,56.53,69037.0,47.3181,47.3767,47.2511,47.3181,69037.0
2021-07-14 10:40:00,56.53,56.58,56.49,56.54,37564.0,47.3181,47.36,47.2846,47.3265,37564.0
2021-07-14 10:45:00,56.54,56.64,56.47,56.64,77743.0,47.3265,47.4102,47.2679,47.4102,77743.0
2021-07-14 10:50:00,56.63,56.66,56.47,56.47,40927.0,47.4018,47.4269,47.2679,47.2679,40927.0
2021-07-14 10:55:00,56.47,56.54,56.42,56.44,78175.0,47.2679,47.3265,47.226,47.2428,78175.0
2021-07-14 11:00:00,56.45,56.48,56.3,56.37,53321.0,47.2511,47.2763,47.1256,47.1842,53321.0
2021-07-14 11:05:00,56.35,56.39,56.24,56.26,47451.0,47.1674,47.2009,47.0754,47.0921,47451.0
2021-07-14 11:10:00,56.27,56.43,56.26,56.4,54628.0,47.1005,47.2344,47.0921,47.2093,54628.0
2021-07-14 11:15:00,56.39,56.46,56.34,56.42,34489.0,47.2009,47.2595,47.1591,47.226,34489.0
2021-07-14 11:20:00,56.42,56.5,56.39,56.4,43346.0,47.226,47.293,47.2009,47.2093,43346.0
2021-07-14 11:25:00,56.4,56.42,56.31,56.42,59085.0,47.2093,47.226,47.134,47.226,59085.0
2021-07-14 11:30:00,56.43,56.54,56.39,56.4,40287.0,47.2344,47.3265,47.2009,47.2093,40287.0
2021-07-14 11:35:00,56.41,56.46,56.37,56.39,35817.0,47.2177,47.2595,47.1842,47.2009,35817.0
2021-07-14 11:40:00,56.38,56.38,56.29,56.3,41606.0,47.1926,47.1926,47.1172,47.1256,41606.0
2021-07-14 11:45:00,56.3,56.32,56.24,56.28,33342.0,47.1256,47.1423,47.0754,47.1089,33342.0
2021-07-14 11:50:00,56.28,56.42,56.23,56.42,40573.0,47.1089,47.226,47.067,47.226,40573.0
2021-07-14 11:55:00,56.44,56.51,56.41,56.43,64256.0,47.2428,47.3014,47.2177,47.2344,64256.0
2021-07-14 12:00:00,56.42,56.62,56.42,56.6,31889.0,47.226,47.3934,47.226,47.3767,31889.0
2021-07-14 12:05:00,56.6,56.7,56.6,56.64,39730.0,47.3767,47.4604,47.3767,47.4102,39730.0
2021-07-14 12:10:00,56.63,56.67,56.56,56.59,35792.0,47.4018,47.4353,47.3432,47.3683,35792.0
2021-07-14 12:15:00,56.58,56.65,56.57,56.59,39046.0,47.36,47.4186,47.3516,47.3683,39046.0
2021-07-14 12:20:00,56.59,56.62,56.56,56.59,25128.0,47.3683,47.3934,47.3432,47.3683,25128.0
2021-07-14 12:25:00,56.59,56.64,56.56,56.63,37915.0,47.3683,47.4102,47.3432,47.4018,37915.0
2021-07-14 12:30:00,56.63,56.65,56.55,56.63,50408.0,47.4018,47.4186,47.3349,47.4018,50408.0
2021-07-14 12:35:00,56.63,56.7,56.6,56.62,81054.0,47.4018,47.4604,47.3767,47.3934,81054.0
2021-07-14 12:40:00,56.63,56.64,56.56,56.58,33794.0,47.4018,47.4102,47.3432,47.36,33794.0
2021-07-14 12:45:00,56.59,56.67,56.53,56.65,32300.0,47.3683,47.4353,47.3181,47.4186,32300.0
2021-07-14 12:50:00,56.64,56.71,56.63,56.71,27354.0,47.4102,47.4688,47.4018,47.4688,27354.0
2021-07-14 12:55:00,56.7,56.76,56.7,56.73,51893.0,47.4604,47.5106,47.4604,47.4855,51893.0
2021-07-14 13:00:00,56.73,56.73,56.67,56.7,38793.0,47.4855,47.4855,47.4353,47.4604,38793.0
2021-07-14 13:05:00,56.7,56.7,56.61,56.62,22025.0,47.4604,47.4604,47.3851,47.3934,22025.0
2021-07-14 13:10:00,56.62,56.65,56.59,56.62,40971.0,47.3934,47.4186,47.3683,47.3934,40971.0
2021-07-14 13:15:00,56.62,56.62,56.55,56.57,29560.0,47.3934,47.3934,47.3349,47.3516,29560.0
2021-07-14 13:20:00,56.58,56.64,56.52,56.62,31748.0,47.36,47.4102,47.3097,47.3934,31748.0
2021-07-14 13:25:00,56.62,56.71,56.6,56.71,36827.0,47.3934,47.4688,47.3767,47.4688,36827.0
2021-07-14 13:30:00,56.71,56.78,56.7,56.77,24947.0,47.4688,47.5274,47.4604,47.519,24947.0
2021-07-14 13:35:00,56.77,56.82,56.76,56.78,22955.0,47.519,47.5609,47.5106,47.5274,22955.0
2021-07-14 13:40:00,56.8,56.86,56.79,56.82,23232.0,47.5441,47.5943,47.5357,47.5609,23232.0
2021-07-14 13:45:00,56.82,56.86,56.81,56.86,27417.0,47.5609,47.5943,47.5525,47.5943,27417.0
2021-07-14 13:50:00,56.86,56.9,56.85,56.9,38153.0,47.5943,47.6278,47.586,47.6278,38153.0
2021-07-14 13:55:00,56.89,56.89,56.82,56.87,26633.0,47.6194,47.6194,47.5609,47.6027,26633.0
2021-07-14 14:00:00,56.87,56.92,56.87,56.88,34897.0,47.6027,47.6446,47.6027,47.6111,34897.0
2021-07-14 14:05:00,56.88,56.88,56.81,56.85,24403.0,47.6111,47.6111,47.5525,47.586,24403.0
2021-07-14 14:10:00,56.85,56.89,56.81,56.83,29334.0,47.586,47.6194,47.5525,47.5692,29334.0
2021-07-14 14:15:00,56.83,56.88,56.79,56.81,26867.0,47.5692,47.6111,47.5357,47.5525,26867.0
2021-07-14 14:20:00,56.81,56.85,56.79,56.8,40162.0,47.5525,47.586,47.5357,47.5441,40162.0
2021-07-14 14:25:00,56.8,56.82,56.74,56.79,33937.0,47.5441,47.5609,47.4939,47.5357,33937.0
2021-07-14 14:30:00,56.79,56.86,56.74,56.78,65068.0,47.5357,47.5943,47.4939,47.5274,65068.0
2021-07-14 14:35:00,56.78,56.85,56.76,56.83,27539.0,47.5274,47.586,47.5106,47.5692,27539.0
2021-07-14 14:40:00,56.83,56.86,56.8,56.83,35291.0,47.5692,47.5943,47.5441,47.5692,35291.0
2021-07-14 14:45:00,56.83,56.87,56.82,56.86,60552.0,47.5692,47.6027,47.5609,47.5943,60552.0
2021-07-14 14:50:00,56.85,56.94,56.85,56.88,23032.0,47.586,47.6613,47.586,47.6111,23032.0
2021-07-14 14:55:00,56.89,56.92,56.88,56.88,27080.0,47.6194,47.6446,47.6111,47.6111,27080.0
2021-07-14 15:00:00,56.88,56.99,56.87,56.97,30529.0,47.6111,47.7032,47.6027,47.6864,30529.0
2021-07-14 15:05:00,56.97,57.02,56.96,57.0,23446.0,47.6864,47.7283,47.678,47.7115,23446.0
2021-07-14 15:10:00,57.01,57.02,56.97,56.99,23911.0,47.7199,47.7283,47.6864,47.7032,23911.0
2021-07-14 15:15:00,56.98,57.07,56.97,57.04,39668.0,47.6948,47.7701,47.6864,47.745,39668.0
2021-07-14 15:20:00,57.02,57.04,56.98,57.0,38451.0,47.7283,47.745,47.6948,47.7115,38451.0
2021-07-14 15:25:00,57.01,57.02,56.94,56.98,60306.0,47.7199,47.7283,47.6613,47.6948,60306.0
2021-07-14 15:30:00,56.97,56.98,56.84,56.9,49835.0,47.6864,47.6948,47.5776,47.6278,49835.0
2021-07-14 15:35:00,56.91,56.97,56.87,56.95,86407.0,47.6362,47.6864,47.6027,47.6697,86407.0
2021-07-14 15:40:00,56.96,56.99,56.92,56.98,137741.0,47.678,47.7032,47.6446,47.6948,137741.0
2021-07-14 15:45:00,56.98,57.04,56.97,57.04,137391.0,47.6948,47.745,47.6864,47.745,137391.0
2021-07-14 15:50:00,57.03,57.15,56.99,57.1,218587.0,47.7366,47.8371,47.7032,47.7952,218587.0
2021-07-14 15:55:00,57.1,57.19,56.99,56.99,617650.0,47.7952,47.8706,47.7032,47.7032,617650.0
2021-07-15 09:30:00,56.63,57.13,56.37,57.08,275419.0,47.4018,47.8203,47.1842,47.7785,275419.0
2021-07-15 09:35:00,57.08,57.72,57.07,57.58,365719.0,47.7785,48.3142,47.7701,48.197,365719.0
2021-07-15 09:40:00,57.59,58.07,57.57,57.97,235574.0,48.2054,48.6072,48.1886,48.5235,235574.0
2021-07-15 09:45:00,57.95,58.16,57.79,57.92,287673.0,48.5067,48.6825,48.3728,48.4816,287673.0
2021-07-15 09:50:00,57.9,58.25,57.87,58.21,203177.0,48.4649,48.7578,48.4398,48.7243,203177.0
2021-07-15 09:55:00,58.19,58.23,58.05,58.09,180533.0,48.7076,48.7411,48.5904,48.6239,180533.0
2021-07-15 10:00:00,58.08,58.46,57.97,58.45,232301.0,48.6155,48.9336,48.5235,48.9252,232301.0
2021-07-15 10:05:00,58.46,58.72,58.33,58.34,254013.0,48.9336,49.1512,48.8248,48.8332,254013.0
2021-07-15 10:10:00,58.33,58.53,58.29,58.5,138786.0,48.8248,48.9922,48.7913,48.9671,138786.0
2021-07-15 10:15:00,58.51,58.61,58.4,58.54,136093.0,48.9755,49.0592,48.8834,49.0006,136093.0
2021-07-15 10:20:00,58.54,58.79,58.47,58.75,165335.0,49.0006,49.2098,48.942,49.1763,165335.0
2021-07-15 10:25:00,58.74,58.87,58.64,58.8,110391.0,49.168,49.2768,49.0843,49.2182,110391.0
2021-07-15 10:30:00,58.79,58.87,58.75,58.83,96937.0,49.2098,49.2768,49.1763,49.2433,96937.0
2021-07-15 10:35:00,58.84,58.99,58.8,58.92,111143.0,49.2517,49.3772,49.2182,49.3186,111143.0
2021-07-15 10:40:00,58.91,59.05,58.87,58.94,126247.0,49.3103,49.4275,49.2768,49.3354,126247.0
2021-07-15 10:45:00,58.95,59.26,58.94,59.22,135276.0,49.3438,49.6032,49.3354,49.5698,135276.0
2021-07-15 10:50:00,59.23,59.32,59.18,59.31,95439.0,49.5781,49.6535,49.5363,49.6451,95439.0
2021-07-15 10:55:00,59.31,59.34,59.05,59.17,92322.0,49.6451,49.6702,49.4275,49.5279,92322.0
2021-07-15 11:00:00,59.17,59.23,59.1,59.14,69136.0,49.5279,49.5781,49.4693,49.5028,69136.0
2021-07-15 11:05:00,59.15,59.31,59.13,59.21,83771.0,49.5112,49.6451,49.4944,49.5614,83771.0
2021-07-15 11:10:00,59.2,59.42,59.16,59.42,104783.0,49.553,49.7372,49.5195,49.7372,104783.0
2021-07-15 11:15:00,59.42,59.46,59.34,59.42,101873.0,49.7372,49.7707,49.6702,49.7372,101873.0
2021-07-15 11:20:00,59.41,59.44,59.27,59.35,90222.0,49.7288,49.7539,49.6116,49.6786,90222.0
2021-07-15 11:25:00,59.36,59.36,59.13,59.24,70413.0,49.6869,49.6869,49.4944,49.5865,70413.0
2021-07-15 11:30:00,59.25,59.35,59.21,59.35,57172.0,49.5949,49.6786,49.5614,49.6786,57172.0
2021-07-15 11:35:00,59.34,59.42,59.3,59.34,70535.0,49.6702,49.7372,49.6367,49.6702,70535.0
2021-07-15 11:40:00,59.34,59.42,59.31,59.4,52105.0,49.6702,49.7372,49.6451,49.7204,52105.0
2021-07-15 11:45:00,59.4,59.44,59.35,59.42,50644.0,49.7204,49.7539,49.6786,49.7372,50644.0
2021-07-15 11:50:00,59.43,59.45,59.36,59.45,51554.0,49.7455,49.7623,49.6869,49.7623,51554.0
2021-07-15 11:55:00,59.45,59.52,59.42,59.45,74195.0,49.7623,49.8209,49.7372,49.7623,74195.0
2021-07-15 12:00:00,59.46,59.63,59.46,59.58,169711.0,49.7707,49.9129,49.7707,49.8711,169711.0
2021-07-15 12:05:00,59.56,59.61,59.44,59.54,151551.0,49.8544,49.8962,49.7539,49.8376,151551.0
2021-07-15 12:10:00,59.54,59.73,59.51,59.68,95172.0,49.8376,49.9967,49.8125,49.9548,95172.0
2021-07-15 12:15:00,59.69,59.7,59.5,59.5,58404.0,49.9632,49.9715,49.8041,49.8041,58404.0
2021-07-15 12:20:00,59.5,59.6,59.36,59.58,114363.0,49.8041,49.8878,49.6869,49.8711,114363.0
2021-07-15 12:25:00,59.58,59.58,59.46,59.49,36464.0,49.8711,49.8711,49.7707,49.7958,36464.0
2021-07-15 12:30:00,59.49,59.53,59.42,59.44,73148.0,49.7958,49.8292,49.7372,49.7539,73148.0
2021-07-15 12:35:00,59.44,59.45,59.18,59.23,81795.0,49.7539,49.7623,49.5363,49.5781,81795.0
2021-07-15 12:40:00,59.23,59.35,59.2,59.35,45881.0,49.5781,49.6786,49.553,49.6786,45881.0
2021-07-15 12:45:00,59.36,59.37,59.24,59.36,41892.0,49.6869,49.6953,49.5865,49.6869,41892.0
2021-07-15 12:50:00,59.37,59.39,59.25,59.29,87902.0,49.6953,49.7121,49.5949,49.6284,87902.0
2021-07-15 12:55:00,59.28,59.29,59.01,59.02,83017.0,49.62,49.6284,49.394,49.4024,83017.0
2021-07-15 13:00:00,59.01,59.04,58.95,58.98,98215.0,49.394,49.4191,49.3438,49.3689,98215.0
2021-07-15 13:05:00,58.98,59.05,58.96,59.05,65564.0,49.3689,49.4275,49.3521,49.4275,65564.0
2021-07-15 13:10:00,59.05,59.08,58.84,58.84,84700.0,49.4275,49.4526,49.2517,49.2517,84700.0
2021-07-15 13:15:00,58.84,58.86,58.67,58.7,118746.0,49.2517,49.2684,49.1094,49.1345,118746.0
2021-07-15 13:20:00,58.7,58.71,58.56,58.6,102622.0,49.1345,49.1429,49.0173,49.0508,102622.0
2021-07-15 13:25:00,58.6,58.79,58.59,58.77,59792.0,49.0508,49.2098,49.0424,49.1931,59792.0
2021-07-15 13:30:00,58.78,58.86,58.69,58.78,61230.0,49.2015,49.2684,49.1261,49.2015,61230.0
2021-07-15 13:35:00,58.78,58.8,58.68,58.75,50168.0,49.2015,49.2182,49.1178,49.1763,50168.0
2021-07-15 13:40:00,58.75,58.75,58.53,58.53,48736.0,49.1763,49.1763,48.9922,48.9922,48736.0
2021-07-15 13:45:00,58.54,58.57,58.46,58.5,71877.0,49.0006,49.0257,48.9336,48.9671,71877.0
2021-07-15 13:50:00,58.49,58.57,58.46,58.51,44022.0,48.9587,49.0257,48.9336,48.9755,44022.0
2021-07-15 13:55:00,58.51,58.55,58.39,58.4,50242.0,48.9755,49.0089,48.875,48.8834,50242.0
2021-07-15 14:00:00,58.4,58.56,58.4,58.45,52992.0,48.8834,49.0173,48.8834,48.9252,52992.0
2021-07-15 14:05:00,58.46,58.56,58.41,58.54,41121.0,48.9336,49.0173,48.8918,49.0006,41121.0
2021-07-15 14:10:00,58.54,58.58,58.5,58.55,44827.0,49.0006,49.0341,48.9671,49.0089,44827.0
2021-07-15 14:15:00,58.55,58.65,58.55,58.64,36123.0,49.0089,49.0926,49.0089,49.0843,36123.0
2021-07-15 14:20:00,58.62,58.7,58.58,58.7,46286.0,49.0675,49.1345,49.0341,49.1345,46286.0
2021-07-15 14:25:00,58.68,58.76,58.64,58.74,44219.0,49.1178,49.1847,49.0843,49.168,44219.0
2021-07-15 14:30:00,58.74,58.74,58.6,58.6,39759.0,49.168,49.168,49.0508,49.0508,39759.0
2021-07-15 14:35:00,58.6,58.68,58.59,58.64,51326.0,49.0508,49.1178,49.0424,49.0843,51326.0
2021-07-15 14:40:00,58.64,58.65,58.57,58.62,32656.0,49.0843,49.0926,49.0257,49.0675,32656.0
2021-07-15 14:45:00,58.62,58.62,58.53,58.58,42832.0,49.0675,49.0675,48.9922,49.0341,42832.0
2021-07-15 14:50:00,58.58,58.59,58.48,58.49,34420.0,49.0341,49.0424,48.9503,48.9587,34420.0
2021-07-15 14:55:00,58.49,58.57,58.48,58.57,35328.0,48.9587,49.0257,48.9503,49.0257,35328.0
2021-07-15 15:00:00,58.56,58.61,58.55,58.57,36835.0,49.0173,49.0592,49.0089,49.0257,36835.0
2021-07-15 15:05:00,58.57,58.61,58.54,58.59,43015.0,49.0257,49.0592,49.0006,49.0424,43015.0
2021-07-15 15:10:00,58.58,58.62,58.54,58.55,43946.0,49.0341,49.0675,49.0006,49.0089,43946.0
2021-07-15 15:15:00,58.55,58.59,58.52,58.53,59578.0,49.0089,49.0424,48.9838,48.9922,59578.0
2021-07-15 15:20:00,58.54,58.62,58.53,58.61,53968.0,49.0006,49.0675,48.9922,49.0592,53968.0
2021-07-15 15:25:00,58.62,58.65,58.59,58.63,50944.0,49.0675,49.0926,49.0424,49.0759,50944.0
2021-07-15 15:30:00,58.62,58.64,58.54,58.6,90404.0,49.0675,49.0843,49.0006,49.0508,90404.0
2021-07-15 15:35:00,58.6,58.64,58.55,58.64,97355.0,49.0508,49.0843,49.0089,49.0843,97355.0
2021-07-15 15:40:00,58.64,58.66,58.47,58.51,130803.0,49.0843,49.101,48.942,48.9755,130803.0
2021-07-15 15:45:00,58.51,58.55,58.45,58.49,177619.0,48.9755,49.0089,48.9252,48.9587,177619.0
2021-07-15 15:50:00,58.5,58.75,58.49,58.73,277764.0,48.9671,49.1763,48.9587,49.1596,277764.0
2021-07-15 15:55:00,58.73,58.88,58.71,58.82,587645.0,49.1596,49.2852,49.1429,49.2349,587645.0
2021-07-16 09:30:00,58.95,59.02,58.53,58.53,221708.0,49.3438,49.4024,48.9922,48.9922,221708.0
2021-07-16 09:35:00,58.54,58.77,58.46,58.6,108302.0,49.0006,49.1931,48.9336,49.0508,108302.0
2021-07-16 09:40:00,58.6,58.65,58.47,58.54,108263.0,49.0508,49.0926,48.942,49.0006,108263.0
2021-07-16 09:45:00,58.53,58.64,58.45,58.52,86633.0,48.9922,49.0843,48.9252,48.9838,86633.0
2021-07-16 09:50:00,58.52,58.77,58.51,58.59,89654.0,48.9838,49.1931,48.9755,49.0424,89654.0
2021-07-16 09:55:00,58.6,58.6,58.51,58.57,54667.0,49.0508,49.0508,48.9755,49.0257,54667.0
2021-07-16 10:00:00,58.58,58.6,58.27,58.36,98060.0,49.0341,49.0508,48.7746,48.8499,98060.0
2021-07-16 10:05:00,58.36,58.45,58.32,58.41,46520.0,48.8499,48.9252,48.8164,48.8918,46520.0
2021-07-16 10:10:00,58.41,58.45,58.24,58.29,67594.0,48.8918,48.9252,48.7495,48.7913,67594.0
2021-07-16 10:15:00,58.28,58.28,58.12,58.18,93354.0,48.7829,48.7829,48.649,48.6992,93354.0
2021-07-16 10:20:00,58.18,58.26,58.16,58.22,90196.0,48.6992,48.7662,48.6825,48.7327,90196.0
2021-07-16 10:25:00,58.22,58.23,58.04,58.11,56088.0,48.7327,48.7411,48.582,48.6406,56088.0
2021-07-16 10:30:00,58.1,58.15,58.02,58.11,76036.0,48.6323,48.6741,48.5653,48.6406,76036.0
2021-07-16 10:35:00,58.11,58.13,57.9,57.94,91974.0,48.6406,48.6574,48.4649,48.4983,91974.0
2021-07-16 10:40:00,57.94,57.94,57.75,57.78,71843.0,48.4983,48.4983,48.3393,48.3644,71843.0
2021-07-16 10:45:00,57.79,57.88,57.72,57.73,84684.0,48.3728,48.4481,48.3142,48.3226,84684.0
2021-07-16 10:50:00,57.75,57.98,57.68,57.97,58045.0,48.3393,48.5318,48.2807,48.5235,58045.0
2021-07-16 10:55:00,57.98,58.14,57.96,58.13,62977.0,48.5318,48.6658,48.5151,48.6574,62977.0
2021-07-16 11:00:00,58.12,58.2,58.12,58.16,51454.0,48.649,48.716,48.649,48.6825,51454.0
2021-07-16 11:05:00,58.15,58.18,58.07,58.08,50899.0,48.6741,48.6992,48.6072,48.6155,50899.0
2021-07-16 11:10:00,58.07,58.16,58.06,58.14,28776.0,48.6072,48.6825,48.5988,48.6658,28776.0
2021-07-16 11:15:00,58.13,58.14,57.98,57.99,50536.0,48.6574,48.6658,48.5318,48.5402,50536.0
2021-07-16 11:20:00,57.98,58.06,57.95,58.01,53035.0,48.5318,48.5988,48.5067,48.5569,53035.0
2021-07-16 11:25:00,58.02,58.11,58.0,58.05,41363.0,48.5653,48.6406,48.5486,48.5904,41363.0
2021-07-16 11:30:00,58.05,58.15,58.04,58.15,33856.0,48.5904,48.6741,48.582,48.6741,33856.0
2021-07-16 11:35:00,58.15,58.24,58.1,58.24,69721.0,48.6741,48.7495,48.6323,48.7495,69721.0
2021-07-16 11:40:00,58.24,58.3,58.21,58.26,36692.0,48.7495,48.7997,48.7243,48.7662,36692.0
2021-07-16 11:45:00,58.26,58.26,58.2,58.2,25999.0,48.7662,48.7662,48.716,48.716,25999.0
2021-07-16 11:50:00,58.19,58.21,58.16,58.21,32439.0,48.7076,48.7243,48.6825,48.7243,32439.0
2021-07-16 11:55:00,58.21,58.23,58.17,58.22,47073.0,48.7243,48.7411,48.6909,48.7327,47073.0
2021-07-16 12:00:00,58.22,58.22,58.13,58.15,33719.0,48.7327,48.7327,48.6574,48.6741,33719.0
2021-07-16 12:05:00,58.14,58.14,58.07,58.09,24013.0,48.6658,48.6658,48.6072,48.6239,24013.0
2021-07-16 12:10:00,58.09,58.14,58.04,58.04,23741.0,48.6239,48.6658,48.582,48.582,23741.0
2021-07-16 12:15:00,58.04,58.04,57.9,57.92,22042.0,48.582,48.582,48.4649,48.4816,22042.0
2021-07-16 12:20:00,57.92,57.97,57.87,57.87,25302.0,48.4816,48.5235,48.4398,48.4398,25302.0
2021-07-16 12:25:00,57.85,57.86,57.72,57.72,31531.0,48.423,48.4314,48.3142,48.3142,31531.0
2021-07-16 12:30:00,57.72,57.75,57.69,57.72,22897.0,48.3142,48.3393,48.2891,48.3142,22897.0
2021-07-16 12:35:00,57.72,57.77,57.71,57.72,31522.0,48.3142,48.356,48.3058,48.3142,31522.0
2021-07-16 12:40:00,57.72,57.76,57.69,57.73,33286.0,48.3142,48.3477,48.2891,48.3226,33286.0
2021-07-16 12:45:00,57.72,57.72,57.63,57.64,40160.0,48.3142,48.3142,48.2389,48.2472,40160.0
2021-07-16 12:50:00,57.64,57.72,57.61,57.7,33215.0,48.2472,48.3142,48.2221,48.2975,33215.0
2021-07-16 12:55:00,57.7,57.83,57.7,57.83,38803.0,48.2975,48.4063,48.2975,48.4063,38803.0
2021-07-16 13:00:00,57.82,57.83,57.76,57.8,24072.0,48.3979,48.4063,48.3477,48.3812,24072.0
2021-07-16 13:05:00,57.8,57.81,57.69,57.72,24741.0,48.3812,48.3895,48.2891,48.3142,24741.0
2021-07-16 13:10:00,57.7,57.72,57.66,57.68,28579.0,48.2975,48.3142,48.264,48.2807,28579.0
2021-07-16 13:15:00,57.68,57.68,57.6,57.62,35520.0,48.2807,48.2807,48.2137,48.2305,35520.0
2021-07-16 13:20:00,57.62,57.66,57.59,57.65,43228.0,48.2305,48.264,48.2054,48.2556,43228.0
2021-07-16 13:25:00,57.66,57.66,57.61,57.62,53006.0,48.264,48.264,48.2221,48.2305,53006.0
2021-07-16 13:30:00,57.61,57.63,57.57,57.58,33205.0,48.2221,48.2389,48.1886,48.197,33205.0
2021-07-16 13:35:00,57.59,57.64,57.57,57.64,25582.0,48.2054,48.2472,48.1886,48.2472,25582.0
2021-07-16 13:40:00,57.64,57.7,57.58,57.6,66635.0,48.2472,48.2975,48.197,48.2137,66635.0
2021-07-16 13:45:00,57.6,57.62,57.52,57.53,29120.0,48.2137,48.2305,48.1468,48.1552,29120.0
2021-07-16 13:50:00,57.53,57.57,57.49,57.51,29704.0,48.1552,48.1886,48.1217,48.1384,29704.0
2021-07-16 13:55:00,57.5,57.58,57.48,57.52,49749.0,48.13,48.197,48.1133,48.1468,49749.0
2021-07-16 14:00:00,57.52,57.53,57.38,57.47,40365.0,48.1468,48.1552,48.0296,48.1049,40365.0
2021-07-16 14:05:00,57.47,57.49,57.41,57.42,44005.0,48.1049,48.1217,48.0547,48.0631,44005.0
2021-07-16 14:10:00,57.43,57.43,57.37,57.43,37877.0,48.0715,48.0715,48.0212,48.0715,37877.0
2021-07-16 14:15:00,57.43,57.49,57.42,57.45,34730.0,48.0715,48.1217,48.0631,48.0882,34730.0
2021-07-16 14:20:00,57.46,57.46,57.36,57.42,23468.0,48.0966,48.0966,48.0129,48.0631,23468.0
2021-07-16 14:25:00,57.42,57.45,57.33,57.33,23769.0,48.0631,48.0882,47.9877,47.9877,23769.0
2021-07-16 14:30:00,57.33,57.39,57.31,57.34,26258.0,47.9877,48.038,47.971,47.9961,26258.0
2021-07-16 14:35:00,57.35,57.36,57.28,57.32,35351.0,48.0045,48.0129,47.9459,47.9794,35351.0
2021-07-16 14:40:00,57.31,57.34,57.26,57.28,28442.0,47.971,47.9961,47.9292,47.9459,28442.0
2021-07-16 14:45:00,57.28,57.29,57.2,57.24,31994.0,47.9459,47.9543,47.8789,47.9124,31994.0
2021-07-16 14:50:00,57.25,57.32,57.23,57.28,30655.0,47.9208,47.9794,47.904,47.9459,30655.0
2021-07-16 14:55:00,57.28,57.34,57.27,57.32,27469.0,47.9459,47.9961,47.9375,47.9794,27469.0
2021-07-16 15:00:00,57.32,57.33,57.23,57.23,34754.0,47.9794,47.9877,47.904,47.904,34754.0
2021-07-16 15:05:00,57.23,57.26,57.17,57.21,47342.0,47.904,47.9292,47.8538,47.8873,47342.0
2021-07-16 15:10:00,57.22,57.25,57.15,57.22,43201.0,47.8957,47.9208,47.8371,47.8957,43201.0
2021-07-16 15:15:00,57.21,57.32,57.19,57.32,45153.0,47.8873,47.9794,47.8706,47.9794,45153.0
2021-07-16 15:20:00,57.33,57.35,57.27,57.31,42486.0,47.9877,48.0045,47.9375,47.971,42486.0
2021-07-16 15:25:00,57.31,57.33,57.23,57.27,49507.0,47.971,47.9877,47.904,47.9375,49507.0
2021-07-16 15:30:00,57.26,57.27,57.18,57.23,56845.0,47.9292,47.9375,47.8622,47.904,56845.0
2021-07-16 15:35:00,57.23,57.24,57.15,57.17,68157.0,47.904,47.9124,47.8371,47.8538,68157.0
2021-07-16 15:40:00,57.17,57.27,57.17,57.19,78155.0,47.8538,47.9375,47.8538,47.8706,78155.0
2021-07-16 15:45:00,57.19,57.21,57.09,57.11,92115.0,47.8706,47.8873,47.7869,47.8036,92115.0
2021-07-16 15:50:00,57.12,57.16,57.05,57.13,203851.0,47.812,47.8454,47.7534,47.8203,203851.0
2021-07-16 15:55:00,57.13,57.2,57.1,57.18,299699.0,47.8203,47.8789,47.7952,47.8622,299699.0
2021-07-19 09:30:00,55.86,56.33,55.7,56.07,116227.0,46.7573,47.1507,46.6234,46.9331,116227.0
2021-07-19 09:35:00,56.09,56.09,55.63,55.7,95941.0,46.9498,46.9498,46.5648,46.6234,95941.0
2021-07-19 09:40:00,55.71,55.72,55.47,55.55,93004.0,46.6317,46.6401,46.4308,46.4978,93004.0
2021-07-19 09:45:00,55.56,55.68,55.49,55.51,73181.0,46.5062,46.6066,46.4476,46.4643,73181.0
2021-07-19 09:50:00,55.5,55.5,55.28,55.31,95811.0,46.456,46.456,46.2718,46.2969,95811.0
2021-07-19 09:55:00,55.31,55.52,55.24,55.42,74151.0,46.2969,46.4727,46.2383,46.389,74151.0
2021-07-19 10:00:00,55.43,55.44,55.22,55.27,84815.0,46.3974,46.4057,46.2216,46.2634,84815.0
2021-07-19 10:05:00,55.29,55.57,55.19,55.56,67482.0,46.2802,46.5145,46.1965,46.5062,67482.0
2021-07-19 10:10:00,55.57,55.59,55.38,55.4,62293.0,46.5145,46.5313,46.3555,46.3723,62293.0
2021-07-19 10:15:00,55.4,55.41,55.1,55.14,73579.0,46.3723,46.3806,46.1211,46.1546,73579.0
2021-07-19 10:20:00,55.13,55.35,55.07,55.33,51728.0,46.1462,46.3304,46.096,46.3137,51728.0
2021-07-19 10:25:00,55.32,55.47,55.27,55.45,47580.0,46.3053,46.4308,46.2634,46.4141,47580.0
2021-07-19 10:30:00,55.45,55.62,55.4,55.61,45048.0,46.4141,46.5564,46.3723,46.548,45048.0
2021-07-19 10:35:00,55.6,55.64,55.5,55.58,96385.0,46.5397,46.5731,46.456,46.5229,96385.0
2021-07-19 10:40:00,55.57,55.72,55.48,55.7,53439.0,46.5145,46.6401,46.4392,46.6234,53439.0
2021-07-19 10:45:00,55.69,55.72,55.54,55.54,44138.0,46.615,46.6401,46.4894,46.4894,44138.0
2021-07-19 10:50:00,55.52,55.52,55.13,55.15,74890.0,46.4727,46.4727,46.1462,46.163,74890.0
2021-07-19 10:55:00,55.16,55.17,55.01,55.02,74694.0,46.1714,46.1797,46.0458,46.0542,74694.0
2021-07-19 11:00:00,55.03,55.14,54.91,55.05,81968.0,46.0625,46.1546,45.9621,46.0793,81968.0
2021-07-19 11:05:00,55.06,55.06,54.88,55.0,80464.0,46.0877,46.0877,45.937,46.0374,80464.0
2021-07-19 11:10:00,55.0,55.1,54.98,55.08,68994.0,46.0374,46.1211,46.0207,46.1044,68994.0
2021-07-19 11:15:00,55.1,55.16,55.07,55.1,40769.0,46.1211,46.1714,46.096,46.1211,40769.0
2021-07-19 11:20:00,55.1,55.11,54.88,54.93,58405.0,46.1211,46.1295,45.937,45.9788,58405.0
2021-07-19 11:25:00,54.92,55.0,54.89,54.94,58995.0,45.9705,46.0374,45.9454,45.9872,58995.0
2021-07-19 11:30:00,54.93,55.02,54.84,54.96,93605.0,45.9788,46.0542,45.9035,46.004,93605.0
2021-07-19 11:35:00,54.96,54.98,54.85,54.96,56412.0,46.004,46.0207,45.9119,46.004,56412.0
2021-07-19 11:40:00,54.96,54.98,54.87,54.95,78569.0,46.004,46.0207,45.9286,45.9956,78569.0
2021-07-19 11:45:00,54.95,55.14,54.94,55.03,44768.0,45.9956,46.1546,45.9872,46.0625,44768.0
2021-07-19 11:50:00,55.03,55.1,54.97,54.98,45309.0,46.0625,46.1211,46.0123,46.0207,45309.0
2021-07-19 11:55:00,54.98,55.16,54.98,55.15,39892.0,46.0207,46.1714,46.0207,46.163,39892.0
2021-07-19 12:00:00,55.15,55.17,54.94,55.1,86574.0,46.163,46.1797,45.9872,46.1211,86574.0
2021-07-19 12:05:00,55.09,55.17,55.01,55.04,49771.0,46.1128,46.1797,46.0458,46.0709,49771.0
2021-07-19 12:10:00,55.04,55.07,54.98,55.03,38362.0,46.0709,46.096,46.0207,46.0625,38362.0
2021-07-19 12:15:00,55.03,55.1,54.94,54.97,48885.0,46.0625,46.1211,45.9872,46.0123,48885.0
2021-07-19 12:20:00,54.96,54.97,54.92,54.94,51827.0,46.004,46.0123,45.9705,45.9872,51827.0
2021-07-19 12:25:00,54.94,55.01,54.84,54.85,99206.0,45.9872,46.0458,45.9035,45.9119,99206.0
2021-07-19 12:30:00,54.85,54.92,54.8,54.9,72349.0,45.9119,45.9705,45.87,45.9537,72349.0
2021-07-19 12:35:00,54.9,54.93,54.85,54.87,43371.0,45.9537,45.9788,45.9119,45.9286,43371.0
2021-07-19 12:40:00,54.87,54.87,54.74,54.74,34092.0,45.9286,45.9286,45.8198,45.8198,34092.0
2021-07-19 12:45:00,54.74,54.82,54.74,54.77,38731.0,45.8198,45.8868,45.8198,45.8449,38731.0
2021-07-19 12:50:00,54.78,54.94,54.74,54.91,45736.0,45.8533,45.9872,45.8198,45.9621,45736.0
2021-07-19 12:55:00,54.91,54.91,54.81,54.87,31526.0,45.9621,45.9621,45.8784,45.9286,31526.0
2021-07-19 13:00:00,54.86,55.06,54.84,54.99,43051.0,45.9202,46.0877,45.9035,46.0291,43051.0
2021-07-19 13:05:00,55.0,55.07,55.0,55.07,54856.0,46.0374,46.096,46.0374,46.096,54856.0
2021-07-19 13:10:00,55.07,55.08,54.94,54.99,83829.0,46.096,46.1044,45.9872,46.0291,83829.0
2021-07-19 13:15:00,55.0,55.05,54.93,54.94,39162.0,46.0374,46.0793,45.9788,45.9872,39162.0
2021-07-19 13:20:00,54.92,54.96,54.84,54.9,35407.0,45.9705,46.004,45.9035,45.9537,35407.0
2021-07-19 13:25:00,54.9,54.9,54.76,54.85,46075.0,45.9537,45.9537,45.8365,45.9119,46075.0
2021-07-19 13:30:00,54.85,54.85,54.76,54.79,32587.0,45.9119,45.9119,45.8365,45.8617,32587.0
2021-07-19 13:35:00,54.77,54.89,54.76,54.81,62037.0,45.8449,45.9454,45.8365,45.8784,62037.0
2021-07-19 13:40:00,54.81,54.83,54.66,54.69,48116.0,45.8784,45.8951,45.7528,45.7779,48116.0
2021-07-19 13:45:00,54.69,54.77,54.64,54.66,46859.0,45.7779,45.8449,45.7361,45.7528,46859.0
2021-07-19 13:50:00,54.66,54.73,54.61,54.73,38425.0,45.7528,45.8114,45.711,45.8114,38425.0
2021-07-19 13:55:00,54.73,54.75,54.63,54.66,43414.0,45.8114,45.8282,45.7277,45.7528,43414.0
2021-07-19 14:00:00,54.66,54.89,54.66,54.82,54371.0,45.7528,45.9454,45.7528,45.8868,54371.0
2021-07-19 14:05:00,54.82,54.84,54.68,54.69,40197.0,45.8868,45.9035,45.7696,45.7779,40197.0
2021-07-19 14:10:00,54.7,54.8,54.66,54.71,39653.0,45.7863,45.87,45.7528,45.7947,39653.0
2021-07-19 14:15:00,54.72,54.77,54.69,54.75,28924.0,45.8031,45.8449,45.7779,45.8282,28924.0
2021-07-19 14:20:00,54.76,54.77,54.62,54.62,82965.0,45.8365,45.8449,45.7194,45.7194,82965.0
2021-07-19 14:25:00,54.62,54.78,54.58,54.77,68447.0,45.7194,45.8533,45.6859,45.8449,68447.0
2021-07-19 14:30:00,54.78,54.79,54.63,54.71,37703.0,45.8533,45.8617,45.7277,45.7947,37703.0
2021-07-19 14:35:00,54.71,54.72,54.61,54.66,74484.0,45.7947,45.8031,45.711,45.7528,74484.0
2021-07-19 14:40:00,54.66,54.73,54.64,54.7,33652.0,45.7528,45.8114,45.7361,45.7863,33652.0
2021-07-19 14:45:00,54.71,54.76,54.67,54.76,47157.0,45.7947,45.8365,45.7612,45.8365,47157.0
2021-07-19 14:50:00,54.77,54.82,54.62,54.66,60784.0,45.8449,45.8868,45.7194,45.7528,60784.0
2021-07-19 14:55:00,54.65,54.76,54.58,54.6,70394.0,45.7445,45.8365,45.6859,45.7026,70394.0
2021-07-19 15:00:00,54.61,54.61,54.5,54.54,94655.0,45.711,45.711,45.6189,45.6524,94655.0
2021-07-19 15:05:00,54.53,54.55,54.44,54.47,95505.0,45.644,45.6608,45.5687,45.5938,95505.0
2021-07-19 15:10:00,54.47,54.55,54.41,54.41,123333.0,45.5938,45.6608,45.5436,45.5436,123333.0
2021-07-19 15:15:00,54.41,54.5,54.41,54.47,53841.0,45.5436,45.6189,45.5436,45.5938,53841.0
2021-07-19 15:20:00,54.47,54.53,54.45,54.51,70351.0,45.5938,45.644,45.5771,45.6273,70351.0
2021-07-19 15:25:00,54.51,54.58,54.46,54.46,75146.0,45.6273,45.6859,45.5854,45.5854,75146.0
2021-07-19 15:30:00,54.47,54.55,54.41,54.5,123452.0,45.5938,45.6608,45.5436,45.6189,123452.0
2021-07-19 15:35:00,54.51,54.51,54.26,54.29,192784.0,45.6273,45.6273,45.418,45.4431,192784.0
2021-07-19 15:40:00,54.29,54.34,54.2,54.24,206499.0,45.4431,45.485,45.3678,45.4013,206499.0
2021-07-19 15:45:00,54.24,54.34,54.22,54.34,176489.0,45.4013,45.485,45.3845,45.485,176489.0
2021-07-19 15:50:00,54.34,54.35,54.22,54.32,442972.0,45.485,45.4934,45.3845,45.4682,442972.0
2021-07-19 15:55:00,54.32,54.57,54.31,54.51,557583.0,45.4682,45.6775,45.4599,45.6273,557583.0
2021-07-20 09:30:00,54.6,54.97,54.31,54.92,148162.0,45.7026,46.0123,45.4599,45.9705,148162.0
2021-07-20 09:35:00,54.95,55.11,54.67,54.78,108983.0,45.9956,46.1295,45.7612,45.8533,108983.0
2021-07-20 09:40:00,54.78,55.07,54.64,55.03,100253.0,45.8533,46.096,45.7361,46.0625,100253.0
2021-07-20 09:45:00,55.02,55.19,54.92,55.16,69476.0,46.0542,46.1965,45.9705,46.1714,69476.0
2021-07-20 09:50:00,55.15,55.3,55.09,55.24,70961.0,46.163,46.2885,46.1128,46.2383,70961.0
2021-07-20 09:55:00,55.23,55.46,55.22,55.37,55407.0,46.23,46.4225,46.2216,46.3471,55407.0
2021-07-20 10:00:00,55.38,55.67,55.34,55.66,74088.0,46.3555,46.5983,46.322,46.5899,74088.0
2021-07-20 10:05:00,55.66,55.66,55.48,55.58,45177.0,46.5899,46.5899,46.4392,46.5229,45177.0
2021-07-20 10:10:00,55.58,55.76,55.53,55.65,69466.0,46.5229,46.6736,46.4811,46.5815,69466.0
2021-07-20 10:15:00,55.64,55.81,55.61,55.81,45881.0,46.5731,46.7154,46.548,46.7154,45881.0
2021-07-20 10:20:00,55.81,55.93,55.77,55.9,40848.0,46.7154,46.8159,46.682,46.7908,40848.0
2021-07-20 10:25:00,55.9,56.08,55.86,56.08,59066.0,46.7908,46.9414,46.7573,46.9414,59066.0
2021-07-20 10:30:00,56.08,56.08,55.79,55.86,50523.0,46.9414,46.9414,46.6987,46.7573,50523.0
2021-07-20 10:35:00,55.87,55.97,55.82,55.94,66662.0,46.7657,46.8494,46.7238,46.8243,66662.0
2021-07-20 10:40:00,55.94,55.99,55.81,55.87,29994.0,46.8243,46.8661,46.7154,46.7657,29994.0
2021-07-20 10:45:00,55.87,56.01,55.81,56.01,46200.0,46.7657,46.8828,46.7154,46.8828,46200.0
2021-07-20 10:50:00,56.02,56.11,56.01,56.1,50092.0,46.8912,46.9666,46.8828,46.9582,50092.0
2021-07-20 10:55:00,56.1,56.25,56.04,56.25,39858.0,46.9582,47.0837,46.908,47.0837,39858.0
2021-07-20 11:00:00,56.26,56.32,56.21,56.29,50493.0,47.0921,47.1423,47.0503,47.1172,50493.0
2021-07-20 11:05:00,56.29,56.32,56.0,56.09,45177.0,47.1172,47.1423,46.8745,46.9498,45177.0
2021-07-20 11:10:00,56.09,56.18,56.05,56.08,42897.0,46.9498,47.0251,46.9163,46.9414,42897.0
2021-07-20 11:15:00,56.07,56.1,55.99,56.04,44497.0,46.9331,46.9582,46.8661,46.908,44497.0
2021-07-20 11:20:00,56.04,56.11,55.98,56.03,39796.0,46.908,46.9666,46.8577,46.8996,39796.0
2021-07-20 11:25:00,56.02,56.1,55.99,55.99,36591.0,46.8912,46.9582,46.8661,46.8661,36591.0
2021-07-20 11:30:00,55.99,56.04,55.96,56.03,36772.0,46.8661,46.908,46.841,46.8996,36772.0
2021-07-20 11:35:00,56.02,56.09,55.93,55.94,40282.0,46.8912,46.9498,46.8159,46.8243,40282.0
2021-07-20 11:40:00,55.94,56.07,55.91,56.06,35741.0,46.8243,46.9331,46.7991,46.9247,35741.0
2021-07-20 11:45:00,56.06,56.22,56.05,56.21,178784.0,46.9247,47.0586,46.9163,47.0503,178784.0
2021-07-20 11:50:00,56.22,56.33,56.22,56.29,70615.0,47.0586,47.1507,47.0586,47.1172,70615.0
2021-07-20 11:55:00,56.29,56.46,56.29,56.44,26394.0,47.1172,47.2595,47.1172,47.2428,26394.0
2021-07-20 12:00:00,56.45,56.5,56.34,56.35,66515.0,47.2511,47.293,47.1591,47.1674,66515.0
2021-07-20 12:05:00,56.35,56.39,56.26,56.37,53352.0,47.1674,47.2009,47.0921,47.1842,53352.0
2021-07-20 12:10:00,56.36,56.49,56.36,56.47,36354.0,47.1758,47.2846,47.1758,47.2679,36354.0
2021-07-20 12:15:00,56.49,56.56,56.48,56.56,48311.0,47.2846,47.3432,47.2763,47.3432,48311.0
2021-07-20 12:20:00,56.56,56.66,56.54,56.62,45439.0,47.3432,47.4269,47.3265,47.3934,45439.0
2021-07-20 12:25:00,56.61,56.65,56.56,56.64,40018.0,47.3851,47.4186,47.3432,47.4102,40018.0
2021-07-20 12:30:00,56.63,56.69,56.55,56.69,52042.0,47.4018,47.452,47.3349,47.452,52042.0
2021-07-20 12:35:00,56.71,56.73,56.58,56.61,78573.0,47.4688,47.4855,47.36,47.3851,78573.0
2021-07-20 12:40:00,56.62,56.71,56.61,56.65,25019.0,47.3934,47.4688,47.3851,47.4186,25019.0
2021-07-20 12:45:00,56.64,56.75,56.6,56.73,39827.0,47.4102,47.5023,47.3767,47.4855,39827.0
2021-07-20 12:50:00,56.74,56.79,56.71,56.72,43493.0,47.4939,47.5357,47.4688,47.4771,43493.0
2021-07-20 12:55:00,56.72,56.75,56.63,56.65,32500.0,47.4771,47.5023,47.4018,47.4186,32500.0
2021-07-20 13:00:00,56.66,56.68,56.52,56.54,46341.0,47.4269,47.4437,47.3097,47.3265,46341.0
2021-07-20 13:05:00,56.54,56.6,56.5,56.5,44594.0,47.3265,47.3767,47.293,47.293,44594.0
2021-07-20 13:10:00,56.5,56.62,56.49,56.62,74539.0,47.293,47.3934,47.2846,47.3934,74539.0
2021-07-20 13:15:00,56.62,56.63,56.4,56.43,45671.0,47.3934,47.4018,47.2093,47.2344,45671.0
2021-07-20 13:20:00,56.43,56.47,56.38,56.39,58436.0,47.2344,47.2679,47.1926,47.2009,58436.0
2021-07-20 13:25:00,56.38,56.4,56.32,56.36,64523.0,47.1926,47.2093,47.1423,47.1758,64523.0
2021-07-20 13:30:00,56.36,56.42,56.31,56.34,54621.0,47.1758,47.226,47.134,47.1591,54621.0
2021-07-20 13:35:00,56.35,56.38,56.27,56.27,35313.0,47.1674,47.1926,47.1005,47.1005,35313.0
2021-07-20 13:40:00,56.27,56.35,56.21,56.21,35883.0,47.1005,47.1674,47.0503,47.0503,35883.0
2021-07-20 13:45:00,56.2,56.28,56.2,56.25,32355.0,47.0419,47.1089,47.0419,47.0837,32355.0
2021-07-20 13:50:00,56.25,56.26,56.19,56.21,21481.0,47.0837,47.0921,47.0335,47.0503,21481.0
2021-07-20 13:55:00,56.22,56.34,56.21,56.3,30562.0,47.0586,47.1591,47.0503,47.1256,30562.0
2021-07-20 14:00:00,56.3,56.33,56.27,56.28,33608.0,47.1256,47.1507,47.1005,47.1089,33608.0
2021-07-20 14:05:00,56.29,56.33,56.21,56.21,39855.0,47.1172,47.1507,47.0503,47.0503,39855.0
2021-07-20 14:10:00,56.22,56.24,56.13,56.14,27070.0,47.0586,47.0754,46.9833,46.9917,27070.0
2021-07-20 14:15:00,56.14,56.27,56.14,56.25,85711.0,46.9917,47.1005,46.9917,47.0837,85711.0
2021-07-20 14:20:00,56.26,56.27,56.14,56.15,44687.0,47.0921,47.1005,46.9917,47.0,44687.0
2021-07-20 14:25:00,56.16,56.2,56.1,56.11,32148.0,47.0084,47.0419,46.9582,46.9666,32148.0
2021-07-20 14:30:00,56.11,56.19,56.1,56.12,34993.0,46.9666,47.0335,46.9582,46.9749,34993.0
2021-07-20 14:35:00,56.12,56.13,56.04,56.06,51982.0,46.9749,46.9833,46.908,46.9247,51982.0
2021-07-20 14:40:00,56.05,56.25,56.04,56.17,35179.0,46.9163,47.0837,46.908,47.0168,35179.0
2021-07-20 14:45:00,56.17,56.2,56.06,56.07,47009.0,47.0168,47.0419,46.9247,46.9331,47009.0
2021-07-20 14:50:00,56.06,56.15,56.05,56.11,23575.0,46.9247,47.0,46.9163,46.9666,23575.0
2021-07-20 14:55:00,56.1,56.12,56.03,56.04,38633.0,46.9582,46.9749,46.8996,46.908,38633.0
2021-07-20 15:00:00,56.06,56.06,56.0,56.04,38797.0,46.9247,46.9247,46.8745,46.908,38797.0
2021-07-20 15:05:00,56.04,56.16,56.03,56.1,29909.0,46.908,47.0084,46.8996,46.9582,29909.0
2021-07-20 15:10:00,56.11,56.22,56.11,56.19,42934.0,46.9666,47.0586,46.9666,47.0335,42934.0
2021-07-20 15:15:00,56.2,56.29,56.17,56.27,41716.0,47.0419,47.1172,47.0168,47.1005,41716.0
2021-07-20 15:20:00,56.27,56.33,56.27,56.3,48601.0,47.1005,47.1507,47.1005,47.1256,48601.0
2021-07-20 15:25:00,56.29,56.31,56.19,56.21,61073.0,47.1172,47.134,47.0335,47.0503,61073.0
2021-07-20 15:30:00,56.2,56.21,56.09,56.11,70030.0,47.0419,47.0503,46.9498,46.9666,70030.0
2021-07-20 15:35:00,56.1,56.25,56.08,56.23,84848.0,46.9582,47.0837,46.9414,47.067,84848.0
2021-07-20 15:40:00,56.22,56.3,56.21,56.22,81170.0,47.0586,47.1256,47.0503,47.0586,81170.0
2021-07-20 15:45:00,56.22,56.24,56.19,56.23,79865.0,47.0586,47.0754,47.0335,47.067,79865.0
2021-07-20 15:50:00,56.23,56.24,56.08,56.16,202715.0,47.067,47.0754,46.9414,47.0084,202715.0
2021-07-20 15:55:00,56.15,56.15,55.99,56.1,321246.0,47.0,47.0,46.8661,46.9582,321246.0
2021-07-21 09:30:00,56.57,56.77,56.49,56.67,121040.0,47.3516,47.519,47.2846,47.4353,121040.0
2021-07-21 09:35:00,56.67,56.76,56.59,56.73,91652.0,47.4353,47.5106,47.3683,47.4855,91652.0
2021-07-21 09:40:00,56.72,56.99,56.7,56.88,54139.0,47.4771,47.7032,47.4604,47.6111,54139.0
2021-07-21 09:45:00,56.87,57.08,56.84,57.05,73225.0,47.6027,47.7785,47.5776,47.7534,73225.0
2021-07-21 09:50:00,57.05,57.2,57.01,57.16,82896.0,47.7534,47.8789,47.7199,47.8454,82896.0
2021-07-21 09:55:00,57.14,57.22,57.1,57.2,84763.0,47.8287,47.8957,47.7952,47.8789,84763.0
2021-07-21 10:00:00,57.21,57.32,57.14,57.15,163187.0,47.8873,47.9794,47.8287,47.8371,163187.0
2021-07-21 10:05:00,57.15,57.33,57.14,57.29,109547.0,47.8371,47.9877,47.8287,47.9543,109547.0
2021-07-21 10:10:00,57.29,57.4,57.24,57.4,60894.0,47.9543,48.0463,47.9124,48.0463,60894.0
2021-07-21 10:15:00,57.4,57.51,57.22,57.25,90272.0,48.0463,48.1384,47.8957,47.9208,90272.0
2021-07-21 10:20:00,57.27,57.39,57.27,57.32,35169.0,47.9375,48.038,47.9375,47.9794,35169.0
2021-07-21 10:25:00,57.33,57.39,57.14,57.14,53128.0,47.9877,48.038,47.8287,47.8287,53128.0
2021-07-21 10:30:00,57.13,57.13,56.86,56.89,59308.0,47.8203,47.8203,47.5943,47.6194,59308.0
2021-07-21 10:35:00,56.89,57.16,56.86,57.11,61777.0,47.6194,47.8454,47.5943,47.8036,61777.0
2021-07-21 10:40:00,57.1,57.16,57.07,57.13,26132.0,47.7952,47.8454,47.7701,47.8203,26132.0
2021-07-21 10:45:00,57.14,57.16,56.94,56.98,39702.0,47.8287,47.8454,47.6613,47.6948,39702.0
2021-07-21 10:50:00,56.99,57.08,56.94,56.95,45689.0,47.7032,47.7785,47.6613,47.6697,45689.0
2021-07-21 10:55:00,56.96,57.05,56.9,56.91,34917.0,47.678,47.7534,47.6278,47.6362,34917.0
2021-07-21 11:00:00,56.91,57.0,56.88,56.92,50735.0,47.6362,47.7115,47.6111,47.6446,50735.0
2021-07-21 11:05:00,56.92,57.06,56.92,56.97,29506.0,47.6446,47.7617,47.6446,47.6864,29506.0
2021-07-21 11:10:00,56.98,57.01,56.91,56.95,20355.0,47.6948,47.7199,47.6362,47.6697,20355.0
2021-07-21 11:15:00,56.95,57.04,56.93,57.0,27736.0,47.6697,47.745,47.6529,47.7115,27736.0
2021-07-21 11:20:00,57.01,57.04,56.93,56.95,27605.0,47.7199,47.745,47.6529,47.6697,27605.0
2021-07-21 11:25:00,56.97,57.04,56.84,56.85,44861.0,47.6864,47.745,47.5776,47.586,44861.0
2021-07-21 11:30:00,56.85,57.02,56.83,57.02,33594.0,47.586,47.7283,47.5692,47.7283,33594.0
2021-07-21 11:35:00,57.02,57.08,57.0,57.01,35008.0,47.7283,47.7785,47.7115,47.7199,35008.0
2021-07-21 11:40:00,57.0,57.17,57.0,57.15,40358.0,47.7115,47.8538,47.7115,47.8371,40358.0
2021-07-21 11:45:00,57.14,57.22,57.09,57.19,29534.0,47.8287,47.8957,47.7869,47.8706,29534.0
2021-07-21 11:50:00,57.19,57.36,57.18,57.28,40588.0,47.8706,48.0129,47.8622,47.9459,40588.0
2021-07-21 11:55:00,57.28,57.3,57.18,57.18,44721.0,47.9459,47.9626,47.8622,47.8622,44721.0
2021-07-21 12:00:00,57.21,57.23,57.15,57.15,30765.0,47.8873,47.904,47.8371,47.8371,30765.0
2021-07-21 12:05:00,57.16,57.21,57.12,57.16,22754.0,47.8454,47.8873,47.812,47.8454,22754.0
2021-07-21 12:10:00,57.17,57.25,57.14,57.24,29039.0,47.8538,47.9208,47.8287,47.9124,29039.0
2021-07-21 12:15:00,57.24,57.25,57.17,57.24,27975.0,47.9124,47.9208,47.8538,47.9124,27975.0
2021-07-21 12:20:00,57.25,57.26,57.18,57.23,28834.0,47.9208,47.9292,47.8622,47.904,28834.0
2021-07-21 12:25:00,57.23,57.23,57.13,57.14,19561.0,47.904,47.904,47.8203,47.8287,19561.0
2021-07-21 12:30:00,57.12,57.21,57.09,57.13,16597.0,47.812,47.8873,47.7869,47.8203,16597.0
2021-07-21 12:35:00,57.14,57.21,57.11,57.21,17369.0,47.8287,47.8873,47.8036,47.8873,17369.0
2021-07-21 12:40:00,57.21,57.27,57.19,57.27,14794.0,47.8873,47.9375,47.8706,47.9375,14794.0
2021-07-21 12:45:00,57.27,57.31,57.23,57.31,26056.0,47.9375,47.971,47.904,47.971,26056.0
2021-07-21 12:50:00,57.32,57.35,57.27,57.34,25030.0,47.9794,48.0045,47.9375,47.9961,25030.0
2021-07-21 12:55:00,57.33,57.36,57.25,57.27,18046.0,47.9877,48.0129,47.9208,47.9375,18046.0
2021-07-21 13:00:00,57.28,57.42,57.27,57.42,29199.0,47.9459,48.0631,47.9375,48.0631,29199.0
2021-07-21 13:05:00,57.42,57.44,57.34,57.34,21737.0,48.0631,48.0798,47.9961,47.9961,21737.0
2021-07-21 13:10:00,57.34,57.38,57.31,57.31,28113.0,47.9961,48.0296,47.971,47.971,28113.0
2021-07-21 13:15:00,57.32,57.34,57.31,57.31,10353.0,47.9794,47.9961,47.971,47.971,10353.0
2021-07-21 13:20:00,57.3,57.31,57.24,57.26,34037.0,47.9626,47.971,47.9124,47.9292,34037.0
2021-07-21 13:25:00,57.26,57.37,57.26,57.37,50052.0,47.9292,48.0212,47.9292,48.0212,50052.0
2021-07-21 13:30:00,57.37,57.46,57.34,57.46,24602.0,48.0212,48.0966,47.9961,48.0966,24602.0
2021-07-21 13:35:00,57.46,57.47,57.34,57.37,34510.0,48.0966,48.1049,47.9961,48.0212,34510.0
2021-07-21 13:40:00,57.37,57.37,57.29,57.29,44285.0,48.0212,48.0212,47.9543,47.9543,44285.0
2021-07-21 13:45:00,57.29,57.36,57.29,57.33,26477.0,47.9543,48.0129,47.9543,47.9877,26477.0
2021-07-21 13:50:00,57.33,57.38,57.33,57.38,33913.0,47.9877,48.0296,47.9877,48.0296,33913.0
2021-07-21 13:55:00,57.37,57.37,57.31,57.35,49987.0,48.0212,48.0212,47.971,48.0045,49987.0
2021-07-21 14:00:00,57.35,57.37,57.28,57.29,24922.0,48.0045,48.0212,47.9459,47.9543,24922.0
2021-07-21 14:05:00,57.28,57.3,57.24,57.26,18446.0,47.9459,47.9626,47.9124,47.9292,18446.0
2021-07-21 14:10:00,57.26,57.28,57.17,57.2,17237.0,47.9292,47.9459,47.8538,47.8789,17237.0
2021-07-21 14:15:00,57.2,57.24,57.2,57.24,19629.0,47.8789,47.9124,47.8789,47.9124,19629.0
2021-07-21 14:20:00,57.23,57.24,57.16,57.16,33101.0,47.904,47.9124,47.8454,47.8454,33101.0
2021-07-21 14:25:00,57.16,57.24,57.16,57.23,16608.0,47.8454,47.9124,47.8454,47.904,16608.0
2021-07-21 14:30:00,57.23,57.24,57.19,57.23,26963.0,47.904,47.9124,47.8706,47.904,26963.0
2021-07-21 14:35:00,57.23,57.3,57.23,57.3,66215.0,47.904,47.9626,47.904,47.9626,66215.0
2021-07-21 14:40:00,57.29,57.3,57.24,57.25,19570.0,47.9543,47.9626,47.9124,47.9208,19570.0
2021-07-21 14:45:00,57.24,57.26,57.18,57.2,22984.0,47.9124,47.9292,47.8622,47.8789,22984.0
2021-07-21 14:50:00,57.2,57.21,57.14,57.14,24463.0,47.8789,47.8873,47.8287,47.8287,24463.0
2021-07-21 14:55:00,57.15,57.18,57.13,57.18,23329.0,47.8371,47.8622,47.8203,47.8622,23329.0
2021-07-21 15:00:00,57.18,57.2,57.16,57.19,35440.0,47.8622,47.8789,47.8454,47.8706,35440.0
2021-07-21 15:05:00,57.19,57.25,57.19,57.24,40183.0,47.8706,47.9208,47.8706,47.9124,40183.0
2021-07-21 15:10:00,57.23,57.24,57.15,57.19,36110.0,47.904,47.9124,47.8371,47.8706,36110.0
2021-07-21 15:15:00,57.18,57.21,57.16,57.19,56613.0,47.8622,47.8873,47.8454,47.8706,56613.0
2021-07-21 15:20:00,57.19,57.25,57.18,57.23,28491.0,47.8706,47.9208,47.8622,47.904,28491.0
2021-07-21 15:25:00,57.23,57.24,57.16,57.2,58090.0,47.904,47.9124,47.8454,47.8789,58090.0
2021-07-21 15:30:00,57.2,57.24,57.17,57.2,58018.0,47.8789,47.9124,47.8538,47.8789,58018.0
2021-07-21 15:35:00,57.2,57.25,57.15,57.16,63771.0,47.8789,47.9208,47.8371,47.8454,63771.0
2021-07-21 15:40:00,57.16,57.22,57.15,57.22,55243.0,47.8454,47.8957,47.8371,47.8957,55243.0
2021-07-21 15:45:00,57.21,57.22,57.14,57.15,91350.0,47.8873,47.8957,47.8287,47.8371,91350.0
2021-07-21 15:50:00,57.15,57.2,57.12,57.17,210285.0,47.8371,47.8789,47.812,47.8538,210285.0
2021-07-21 15:55:00,57.16,57.22,57.12,57.2,294942.0,47.8454,47.8957,47.812,47.8789,294942.0
2021-07-22 09:30:00,57.19,57.24,56.73,56.77,79784.0,47.8706,47.9124,47.4855,47.519,79784.0
2021-07-22 09:35:00,56.77,56.77,56.35,56.58,66395.0,47.519,47.519,47.1674,47.36,66395.0
2021-07-22 09:40:00,56.6,56.8,56.46,56.73,66580.0,47.3767,47.5441,47.2595,47.4855,66580.0
2021-07-22 09:45:00,56.72,56.88,56.62,56.67,50567.0,47.4771,47.6111,47.3934,47.4353,50567.0
2021-07-22 09:50:00,56.65,56.75,56.46,56.55,29492.0,47.4186,47.5023,47.2595,47.3349,29492.0
2021-07-22 09:55:00,56.54,56.54,56.35,56.48,84893.0,47.3265,47.3265,47.1674,47.2763,84893.0
2021-07-22 10:00:00,56.49,56.52,56.31,56.35,37714.0,47.2846,47.3097,47.134,47.1674,37714.0
2021-07-22 10:05:00,56.37,56.43,56.28,56.43,31298.0,47.1842,47.2344,47.1089,47.2344,31298.0
2021-07-22 10:10:00,56.42,56.57,56.42,56.47,31636.0,47.226,47.3516,47.226,47.2679,31636.0
2021-07-22 10:15:00,56.45,56.47,56.31,56.32,46957.0,47.2511,47.2679,47.134,47.1423,46957.0
2021-07-22 10:20:00,56.32,56.36,56.11,56.13,48497.0,47.1423,47.1758,46.9666,46.9833,48497.0
2021-07-22 10:25:00,56.13,56.21,56.06,56.09,83876.0,46.9833,47.0503,46.9247,46.9498,83876.0
2021-07-22 10:30:00,56.07,56.17,56.06,56.09,46531.0,46.9331,47.0168,46.9247,46.9498,46531.0
2021-07-22 10:35:00,56.09,56.12,55.99,56.05,37336.0,46.9498,46.9749,46.8661,46.9163,37336.0
2021-07-22 10:40:00,56.04,56.17,56.02,56.11,39192.0,46.908,47.0168,46.8912,46.9666,39192.0
2021-07-22 10:45:00,56.11,56.13,55.98,56.0,44659.0,46.9666,46.9833,46.8577,46.8745,44659.0
2021-07-22 10:50:00,56.01,56.11,55.94,56.1,47331.0,46.8828,46.9666,46.8243,46.9582,47331.0
2021-07-22 10:55:00,56.1,56.1,56.03,56.05,22515.0,46.9582,46.9582,46.8996,46.9163,22515.0
2021-07-22 11:00:00,56.05,56.09,55.92,55.99,29175.0,46.9163,46.9498,46.8075,46.8661,29175.0
2021-07-22 11:05:00,55.99,56.05,55.95,56.03,38041.0,46.8661,46.9163,46.8326,46.8996,38041.0
2021-07-22 11:10:00,56.04,56.05,55.97,55.99,13084.0,46.908,46.9163,46.8494,46.8661,13084.0
2021-07-22 11:15:00,55.98,56.1,55.92,56.08,26755.0,46.8577,46.9582,46.8075,46.9414,26755.0
2021-07-22 11:20:00,56.09,56.09,55.95,56.02,21506.0,46.9498,46.9498,46.8326,46.8912,21506.0
2021-07-22 11:25:00,56.02,56.03,55.88,55.97,33265.0,46.8912,46.8996,46.774,46.8494,33265.0
2021-07-22 11:30:00,55.98,56.03,55.86,55.87,28588.0,46.8577,46.8996,46.7573,46.7657,28588.0
2021-07-22 11:35:00,55.86,55.91,55.84,55.87,31711.0,46.7573,46.7991,46.7406,46.7657,31711.0
2021-07-22 11:40:00,55.87,55.89,55.77,55.78,28970.0,46.7657,46.7824,46.682,46.6903,28970.0
2021-07-22 11:45:00,55.79,55.83,55.76,55.76,23924.0,46.6987,46.7322,46.6736,46.6736,23924.0
2021-07-22 11:50:00,55.76,55.77,55.7,55.74,29657.0,46.6736,46.682,46.6234,46.6568,29657.0
2021-07-22 11:55:00,55.74,55.78,55.7,55.73,23091.0,46.6568,46.6903,46.6234,46.6485,23091.0
2021-07-22 12:00:00,55.73,55.77,55.66,55.76,20100.0,46.6485,46.682,46.5899,46.6736,20100.0
2021-07-22 12:05:00,55.77,55.8,55.7,55.71,38474.0,46.682,46.7071,46.6234,46.6317,38474.0
2021-07-22 12:10:00,55.7,55.73,55.64,55.67,143948.0,46.6234,46.6485,46.5731,46.5983,143948.0
2021-07-22 12:15:00,55.68,55.69,55.64,55.66,68940.0,46.6066,46.615,46.5731,46.5899,68940.0
2021-07-22 12:20:00,55.66,55.7,55.66,55.69,70051.0,46.5899,46.6234,46.5899,46.615,70051.0
2021-07-22 12:25:00,55.69,55.77,55.68,55.76,42798.0,46.615,46.682,46.6066,46.6736,42798.0
2021-07-22 12:30:00,55.76,55.79,55.74,55.76,18833.0,46.6736,46.6987,46.6568,46.6736,18833.0
2021-07-22 12:35:00,55.77,55.85,55.77,55.85,14742.0,46.682,46.7489,46.682,46.7489,14742.0
2021-07-22 12:40:00,55.83,55.85,55.79,55.84,26452.0,46.7322,46.7489,46.6987,46.7406,26452.0
2021-07-22 12:45:00,55.84,55.84,55.77,55.77,11916.0,46.7406,46.7406,46.682,46.682,11916.0
2021-07-22 12:50:00,55.77,55.84,55.77,55.82,21845.0,46.682,46.7406,46.682,46.7238,21845.0
2021-07-22 12:55:00,55.83,55.86,55.82,55.86,19099.0,46.7322,46.7573,46.7238,46.7573,19099.0
2021-07-22 13:00:00,55.86,55.89,55.84,55.84,18072.0,46.7573,46.7824,46.7406,46.7406,18072.0
2021-07-22 13:05:00,55.84,55.89,55.83,55.88,24067.0,46.7406,46.7824,46.7322,46.774,24067.0
2021-07-22 13:10:00,55.89,55.99,55.86,55.98,27986.0,46.7824,46.8661,46.7573,46.8577,27986.0
2021-07-22 13:15:00,55.97,56.0,55.9,55.9,16244.0,46.8494,46.8745,46.7908,46.7908,16244.0
2021-07-22 13:20:00,55.89,55.94,55.87,55.94,19096.0,46.7824,46.8243,46.7657,46.8243,19096.0
2021-07-22 13:25:00,55.94,55.94,55.85,55.88,10122.0,46.8243,46.8243,46.7489,46.774,10122.0
2021-07-22 13:30:00,55.89,55.89,55.85,55.88,12240.0,46.7824,46.7824,46.7489,46.774,12240.0
2021-07-22 13:35:00,55.88,55.91,55.86,55.9,16917.0,46.774,46.7991,46.7573,46.7908,16917.0
2021-07-22 13:40:00,55.9,55.95,55.89,55.94,10023.0,46.7908,46.8326,46.7824,46.8243,10023.0
2021-07-22 13:45:00,55.94,55.99,55.94,55.98,21012.0,46.8243,46.8661,46.8243,46.8577,21012.0
2021-07-22 13:50:00,55.98,55.98,55.91,55.96,17794.0,46.8577,46.8577,46.7991,46.841,17794.0
2021-07-22 13:55:00,55.96,56.04,55.96,56.02,22087.0,46.841,46.908,46.841,46.8912,22087.0
2021-07-22 14:00:00,56.03,56.05,55.99,56.0,23346.0,46.8996,46.9163,46.8661,46.8745,23346.0
2021-07-22 14:05:00,56.0,56.05,55.99,56.0,32437.0,46.8745,46.9163,46.8661,46.8745,32437.0
2021-07-22 14:10:00,56.0,56.06,56.0,56.06,12850.0,46.8745,46.9247,46.8745,46.9247,12850.0
2021-07-22 14:15:00,56.06,56.09,56.01,56.02,18942.0,46.9247,46.9498,46.8828,46.8912,18942.0
2021-07-22 14:20:00,56.03,56.04,56.0,56.0,15895.0,46.8996,46.908,46.8745,46.8745,15895.0
2021-07-22 14:25:00,56.0,56.03,56.0,56.01,12865.0,46.8745,46.8996,46.8745,46.8828,12865.0
2021-07-22 14:30:00,56.0,56.0,55.96,55.97,20292.0,46.8745,46.8745,46.841,46.8494,20292.0
2021-07-22 14:35:00,55.98,56.0,55.97,55.98,19980.0,46.8577,46.8745,46.8494,46.8577,19980.0
2021-07-22 14:40:00,55.98,55.98,55.92,55.94,28931.0,46.8577,46.8577,46.8075,46.8243,28931.0
2021-07-22 14:45:00,55.93,55.99,55.92,55.99,23468.0,46.8159,46.8661,46.8075,46.8661,23468.0
2021-07-22 14:50:00,55.98,55.99,55.92,55.97,19290.0,46.8577,46.8661,46.8075,46.8494,19290.0
2021-07-22 14:55:00,55.97,56.02,55.97,56.02,16712.0,46.8494,46.8912,46.8494,46.8912,16712.0
2021-07-22 15:00:00,56.03,56.03,56.01,56.02,11225.0,46.8996,46.8996,46.8828,46.8912,11225.0
2021-07-22 15:05:00,56.02,56.02,55.97,56.01,24248.0,46.8912,46.8912,46.8494,46.8828,24248.0
2021-07-22 15:10:00,56.02,56.02,55.96,55.97,19834.0,46.8912,46.8912,46.841,46.8494,19834.0
2021-07-22 15:15:00,55.96,56.04,55.95,56.04,29935.0,46.841,46.908,46.8326,46.908,29935.0
2021-07-22 15:20:00,56.03,56.04,55.99,56.0,26727.0,46.8996,46.908,46.8661,46.8745,26727.0
2021-07-22 15:25:00,55.99,55.99,55.92,55.92,20249.0,46.8661,46.8661,46.8075,46.8075,20249.0
2021-07-22 15:30:00,55.92,55.93,55.85,55.88,52536.0,46.8075,46.8159,46.7489,46.774,52536.0
2021-07-22 15:35:00,55.88,55.91,55.86,55.89,50623.0,46.774,46.7991,46.7573,46.7824,50623.0
2021-07-22 15:40:00,55.89,55.93,55.86,55.93,46228.0,46.7824,46.8159,46.7573,46.8159,46228.0
2021-07-22 15:45:00,55.92,55.95,55.89,55.9,65381.0,46.8075,46.8326,46.7824,46.7908,65381.0
2021-07-22 15:50:00,55.89,55.91,55.81,55.83,168488.0,46.7824,46.7991,46.7154,46.7322,168488.0
2021-07-22 15:55:00,55.83,55.87,55.76,55.8,324613.0,46.7322,46.7657,46.6736,46.7071,324613.0
2021-07-23 09:30:00,56.3,56.55,56.28,56.55,70361.0,47.1256,47.3349,47.1089,47.3349,70361.0
2021-07-23 09:35:00,56.6,56.69,56.47,56.58,46807.0,47.3767,47.452,47.2679,47.36,46807.0
2021-07-23 09:40:00,56.56,56.71,56.55,56.67,52709.0,47.3432,47.4688,47.3349,47.4353,52709.0
2021-07-23 09:45:00,56.65,56.66,56.3,56.3,28448.0,47.4186,47.4269,47.1256,47.1256,28448.0
2021-07-23 09:50:00,56.29,56.31,56.02,56.08,47502.0,47.1172,47.134,46.8912,46.9414,47502.0
2021-07-23 09:55:00,56.11,56.13,55.97,55.98,33853.0,46.9666,46.9833,46.8494,46.8577,33853.0
2021-07-23 10:00:00,55.97,56.01,55.79,55.84,45187.0,46.8494,46.8828,46.6987,46.7406,45187.0
2021-07-23 10:05:00,55.85,55.94,55.74,55.91,48263.0,46.7489,46.8243,46.6568,46.7991,48263.0
2021-07-23 10:10:00,55.9,56.02,55.87,55.9,27982.0,46.7908,46.8912,46.7657,46.7908,27982.0
2021-07-23 10:15:00,55.91,55.95,55.74,55.8,36626.0,46.7991,46.8326,46.6568,46.7071,36626.0
2021-07-23 10:20:00,55.79,55.93,55.73,55.88,27168.0,46.6987,46.8159,46.6485,46.774,27168.0
2021-07-23 10:25:00,55.87,55.89,55.82,55.89,25503.0,46.7657,46.7824,46.7238,46.7824,25503.0
2021-07-23 10:30:00,55.88,55.93,55.72,55.91,48289.0,46.774,46.8159,46.6401,46.7991,48289.0
2021-07-23 10:35:00,55.91,56.02,55.9,55.9,32237.0,46.7991,46.8912,46.7908,46.7908,32237.0
2021-07-23 10:40:00,55.9,56.07,55.9,56.0,23571.0,46.7908,46.9331,46.7908,46.8745,23571.0
2021-07-23 10:45:00,56.01,56.1,56.01,56.08,18508.0,46.8828,46.9582,46.8828,46.9414,18508.0
2021-07-23 10:50:00,56.09,56.09,55.95,55.96,28909.0,46.9498,46.9498,46.8326,46.841,28909.0
2021-07-23 10:55:00,55.96,56.01,55.96,55.99,16557.0,46.841,46.8828,46.841,46.8661,16557.0
2021-07-23 11:00:00,55.99,56.1,55.99,56.08,38499.0,46.8661,46.9582,46.8661,46.9414,38499.0
2021-07-23 11:05:00,56.08,56.12,56.05,56.06,15129.0,46.9414,46.9749,46.9163,46.9247,15129.0
2021-07-23 11:10:00,56.07,56.07,55.88,55.9,24006.0,46.9331,46.9331,46.774,46.7908,24006.0
2021-07-23 11:15:00,55.89,55.94,55.85,55.86,25598.0,46.7824,46.8243,46.7489,46.7573,25598.0
2021-07-23 11:20:00,55.86,55.92,55.85,55.89,11965.0,46.7573,46.8075,46.7489,46.7824,11965.0
2021-07-23 11:25:00,55.88,55.9,55.81,55.89,30345.0,46.774,46.7908,46.7154,46.7824,30345.0
2021-07-23 11:30:00,55.88,55.89,55.8,55.81,30534.0,46.774,46.7824,46.7071,46.7154,30534.0
2021-07-23 11:35:00,55.8,55.88,55.78,55.79,40455.0,46.7071,46.774,46.6903,46.6987,40455.0
2021-07-23 11:40:00,55.8,55.81,55.69,55.71,94369.0,46.7071,46.7154,46.615,46.6317,94369.0
2021-07-23 11:45:00,55.71,55.76,55.69,55.72,25047.0,46.6317,46.6736,46.615,46.6401,25047.0
2021-07-23 11:50:00,55.72,55.74,55.68,55.72,14193.0,46.6401,46.6568,46.6066,46.6401,14193.0
2021-07-23 11:55:00,55.71,55.72,55.59,55.61,26823.0,46.6317,46.6401,46.5313,46.548,26823.0
2021-07-23 12:00:00,55.59,55.75,55.58,55.66,20194.0,46.5313,46.6652,46.5229,46.5899,20194.0
2021-07-23 12:05:00,55.67,55.73,55.66,55.7,13000.0,46.5983,46.6485,46.5899,46.6234,13000.0
2021-07-23 12:10:00,55.71,55.77,55.68,55.77,26310.0,46.6317,46.682,46.6066,46.682,26310.0
2021-07-23 12:15:00,55.77,55.83,55.74,55.75,26319.0,46.682,46.7322,46.6568,46.6652,26319.0
2021-07-23 12:20:00,55.74,55.76,55.66,55.67,17186.0,46.6568,46.6736,46.5899,46.5983,17186.0
2021-07-23 12:25:00,55.67,55.73,55.64,55.72,21657.0,46.5983,46.6485,46.5731,46.6401,21657.0
2021-07-23 12:30:00,55.72,55.75,55.69,55.7,15726.0,46.6401,46.6652,46.615,46.6234,15726.0
2021-07-23 12:35:00,55.69,55.74,55.66,55.74,24971.0,46.615,46.6568,46.5899,46.6568,24971.0
2021-07-23 12:40:00,55.73,55.74,55.67,55.7,19069.0,46.6485,46.6568,46.5983,46.6234,19069.0
2021-07-23 12:45:00,55.7,55.71,55.65,55.66,14203.0,46.6234,46.6317,46.5815,46.5899,14203.0
2021-07-23 12:50:00,55.65,55.67,55.59,55.6,20703.0,46.5815,46.5983,46.5313,46.5397,20703.0
2021-07-23 12:55:00,55.6,55.68,55.6,55.68,24166.0,46.5397,46.6066,46.5397,46.6066,24166.0
2021-07-23 13:00:00,55.67,55.76,55.64,55.75,22993.0,46.5983,46.6736,46.5731,46.6652,22993.0
2021-07-23 13:05:00,55.75,55.77,55.73,55.75,18733.0,46.6652,46.682,46.6485,46.6652,18733.0
2021-07-23 13:10:00,55.75,55.76,55.72,55.76,16134.0,46.6652,46.6736,46.6401,46.6736,16134.0
2021-07-23 13:15:00,55.75,55.77,55.7,55.73,15649.0,46.6652,46.682,46.6234,46.6485,15649.0
2021-07-23 13:20:00,55.71,55.72,55.62,55.65,42088.0,46.6317,46.6401,46.5564,46.5815,42088.0
2021-07-23 13:25:00,55.65,55.68,55.63,55.66,22180.0,46.5815,46.6066,46.5648,46.5899,22180.0
2021-07-23 13:30:00,55.66,55.68,55.63,55.68,26113.0,46.5899,46.6066,46.5648,46.6066,26113.0
2021-07-23 13:35:00,55.68,55.74,55.67,55.73,20908.0,46.6066,46.6568,46.5983,46.6485,20908.0
2021-07-23 13:40:00,55.74,55.82,55.73,55.82,29875.0,46.6568,46.7238,46.6485,46.7238,29875.0
2021-07-23 13:45:00,55.82,55.88,55.81,55.88,20602.0,46.7238,46.774,46.7154,46.774,20602.0
2021-07-23 13:50:00,55.89,55.89,55.81,55.83,24532.0,46.7824,46.7824,46.7154,46.7322,24532.0
2021-07-23 13:55:00,55.83,55.85,55.81,55.82,33878.0,46.7322,46.7489,46.7154,46.7238,33878.0
2021-07-23 14:00:00,55.81,55.82,55.69,55.7,31566.0,46.7154,46.7238,46.615,46.6234,31566.0
2021-07-23 14:05:00,55.71,55.72,55.67,55.68,14529.0,46.6317,46.6401,46.5983,46.6066,14529.0
2021-07-23 14:10:00,55.68,55.76,55.67,55.72,14570.0,46.6066,46.6736,46.5983,46.6401,14570.0
2021-07-23 14:15:00,55.72,55.72,55.64,55.64,18712.0,46.6401,46.6401,46.5731,46.5731,18712.0
2021-07-23 14:20:00,55.64,55.66,55.6,55.61,21311.0,46.5731,46.5899,46.5397,46.548,21311.0
2021-07-23 14:25:00,55.62,55.66,55.61,55.66,17349.0,46.5564,46.5899,46.548,46.5899,17349.0
2021-07-23 14:30:00,55.65,55.7,55.64,55.65,19632.0,46.5815,46.6234,46.5731,46.5815,19632.0
2021-07-23 14:35:00,55.65,55.69,55.63,55.69,16478.0,46.5815,46.615,46.5648,46.615,16478.0
2021-07-23 14:40:00,55.68,55.71,55.65,55.68,16480.0,46.6066,46.6317,46.5815,46.6066,16480.0
2021-07-23 14:45:00,55.67,55.69,55.62,55.63,23875.0,46.5983,46.615,46.5564,46.5648,23875.0
2021-07-23 14:50:00,55.62,55.66,55.61,55.62,15861.0,46.5564,46.5899,46.548,46.5564,15861.0
2021-07-23 14:55:00,55.62,55.71,55.6,55.71,22301.0,46.5564,46.6317,46.5397,46.6317,22301.0
2021-07-23 15:00:00,55.71,55.73,55.68,55.73,28704.0,46.6317,46.6485,46.6066,46.6485,28704.0
2021-07-23 15:05:00,55.72,55.73,55.62,55.64,31345.0,46.6401,46.6485,46.5564,46.5731,31345.0
2021-07-23 15:10:00,55.66,55.66,55.56,55.57,22230.0,46.5899,46.5899,46.5062,46.5145,22230.0
2021-07-23 15:15:00,55.57,55.61,55.55,55.59,25638.0,46.5145,46.548,46.4978,46.5313,25638.0
2021-07-23 15:20:00,55.59,55.62,55.56,55.57,24933.0,46.5313,46.5564,46.5062,46.5145,24933.0
2021-07-23 15:25:00,55.57,55.6,55.54,55.59,32183.0,46.5145,46.5397,46.4894,46.5313,32183.0
2021-07-23 15:30:00,55.59,55.72,55.58,55.72,46280.0,46.5313,46.6401,46.5229,46.6401,46280.0
2021-07-23 15:35:00,55.71,55.78,55.7,55.75,52938.0,46.6317,46.6903,46.6234,46.6652,52938.0
2021-07-23 15:40:00,55.75,55.76,55.7,55.71,43442.0,46.6652,46.6736,46.6234,46.6317,43442.0
2021-07-23 15:45:00,55.71,55.77,55.71,55.74,58678.0,46.6317,46.682,46.6317,46.6568,58678.0
2021-07-23 15:50:00,55.75,55.79,55.71,55.74,122005.0,46.6652,46.6987,46.6317,46.6568,122005.0
2021-07-23 15:55:00,55.75,55.75,55.66,55.72,210756.0,46.6652,46.6652,46.5899,46.6401,210756.0
2021-07-26 09:30:00,55.69,56.32,55.52,56.18,113592.0,46.615,47.1423,46.4727,47.0251,113592.0
2021-07-26 09:35:00,56.22,56.36,56.04,56.2,69964.0,47.0586,47.1758,46.908,47.0419,69964.0
2021-07-26 09:40:00,56.17,56.17,55.81,55.82,48971.0,47.0168,47.0168,46.7154,46.7238,48971.0
2021-07-26 09:45:00,55.84,56.08,55.84,55.97,80499.0,46.7406,46.9414,46.7406,46.8494,80499.0
2021-07-26 09:50:00,55.98,56.28,55.94,56.28,46891.0,46.8577,47.1089,46.8243,47.1089,46891.0
2021-07-26 09:55:00,56.29,56.3,56.16,56.21,29498.0,47.1172,47.1256,47.0084,47.0503,29498.0
2021-07-26 10:00:00,56.2,56.4,56.15,56.35,34676.0,47.0419,47.2093,47.0,47.1674,34676.0
2021-07-26 10:05:00,56.36,56.41,56.23,56.23,34763.0,47.1758,47.2177,47.067,47.067,34763.0
2021-07-26 10:10:00,56.24,56.32,56.17,56.19,47221.0,47.0754,47.1423,47.0168,47.0335,47221.0
2021-07-26 10:15:00,56.2,56.36,56.16,56.34,27360.0,47.0419,47.1758,47.0084,47.1591,27360.0
2021-07-26 10:20:00,56.36,56.39,56.23,56.29,35209.0,47.1758,47.2009,47.067,47.1172,35209.0
2021-07-26 10:25:00,56.27,56.27,56.13,56.19,24956.0,47.1005,47.1005,46.9833,47.0335,24956.0
2021-07-26 10:30:00,56.19,56.21,55.98,56.03,46936.0,47.0335,47.0503,46.8577,46.8996,46936.0
2021-07-26 10:35:00,56.02,56.06,55.93,55.97,26399.0,46.8912,46.9247,46.8159,46.8494,26399.0
2021-07-26 10:40:00,55.99,56.16,55.99,56.09,40572.0,46.8661,47.0084,46.8661,46.9498,40572.0
2021-07-26 10:45:00,56.09,56.22,56.07,56.21,20616.0,46.9498,47.0586,46.9331,47.0503,20616.0
2021-07-26 10:50:00,56.2,56.23,56.1,56.22,46658.0,47.0419,47.067,46.9582,47.0586,46658.0
2021-07-26 10:55:00,56.21,56.25,56.15,56.17,57034.0,47.0503,47.0837,47.0,47.0168,57034.0
2021-07-26 11:00:00,56.17,56.18,56.02,56.14,26033.0,47.0168,47.0251,46.8912,46.9917,26033.0
2021-07-26 11:05:00,56.11,56.34,56.09,56.27,34496.0,46.9666,47.1591,46.9498,47.1005,34496.0
2021-07-26 11:10:00,56.27,56.31,56.19,56.22,31005.0,47.1005,47.134,47.0335,47.0586,31005.0
2021-07-26 11:15:00,56.22,56.31,56.19,56.23,16940.0,47.0586,47.134,47.0335,47.067,16940.0
2021-07-26 11:20:00,56.23,56.26,56.2,56.24,16136.0,47.067,47.0921,47.0419,47.0754,16136.0
2021-07-26 11:25:00,56.25,56.32,56.22,56.25,23201.0,47.0837,47.1423,47.0586,47.0837,23201.0
2021-07-26 11:30:00,56.25,56.27,56.13,56.16,20054.0,47.0837,47.1005,46.9833,47.0084,20054.0
2021-07-26 11:35:00,56.16,56.22,56.14,56.14,25341.0,47.0084,47.0586,46.9917,46.9917,25341.0
2021-07-26 11:40:00,56.15,56.21,56.15,56.17,13832.0,47.0,47.0503,47.0,47.0168,13832.0
2021-07-26 11:45:00,56.17,56.23,56.15,56.16,17169.0,47.0168,47.067,47.0,47.0084,17169.0
2021-07-26 11:50:00,56.17,56.18,56.11,56.13,6404.0,47.0168,47.0251,46.9666,46.9833,6404.0
2021-07-26 11:55:00,56.12,56.14,56.02,56.06,39209.0,46.9749,46.9917,46.8912,46.9247,39209.0
2021-07-26 12:00:00,56.05,56.05,55.99,56.01,31498.0,46.9163,46.9163,46.8661,46.8828,31498.0
2021-07-26 12:05:00,56.0,56.01,55.96,55.97,13884.0,46.8745,46.8828,46.841,46.8494,13884.0
2021-07-26 12:10:00,55.97,56.03,55.97,56.02,19136.0,46.8494,46.8996,46.8494,46.8912,19136.0
2021-07-26 12:15:00,56.01,56.02,55.93,55.96,19280.0,46.8828,46.8912,46.8159,46.841,19280.0
2021-07-26 12:20:00,55.95,56.03,55.94,56.01,10698.0,46.8326,46.8996,46.8243,46.8828,10698.0
2021-07-26 12:25:00,56.0,56.08,55.99,56.05,19774.0,46.8745,46.9414,46.8661,46.9163,19774.0
2021-07-26 12:30:00,56.05,56.09,56.02,56.03,14901.0,46.9163,46.9498,46.8912,46.8996,14901.0
2021-07-26 12:35:00,56.04,56.15,56.04,56.11,29585.0,46.908,47.0,46.908,46.9666,29585.0
2021-07-26 12:40:00,56.11,56.13,56.06,56.08,11447.0,46.9666,46.9833,46.9247,46.9414,11447.0
2021-07-26 12:45:00,56.08,56.14,56.07,56.12,24907.0,46.9414,46.9917,46.9331,46.9749,24907.0
2021-07-26 12:50:00,56.12,56.16,56.04,56.06,27229.0,46.9749,47.0084,46.908,46.9247,27229.0
2021-07-26 12:55:00,56.07,56.07,56.0,56.04,73051.0,46.9331,46.9331,46.8745,46.908,73051.0
2021-07-26 13:00:00,56.05,56.07,55.99,56.0,19667.0,46.9163,46.9331,46.8661,46.8745,19667.0
2021-07-26 13:05:00,56.0,56.05,55.97,56.04,17458.0,46.8745,46.9163,46.8494,46.908,17458.0
2021-07-26 13:10:00,56.03,56.03,55.99,56.01,19103.0,46.8996,46.8996,46.8661,46.8828,19103.0
2021-07-26 13:15:00,56.02,56.03,55.98,56.02,23443.0,46.8912,46.8996,46.8577,46.8912,23443.0
2021-07-26 13:20:00,56.02,56.06,55.99,56.0,48857.0,46.8912,46.9247,46.8661,46.8745,48857.0
2021-07-26 13:25:00,56.0,56.0,55.97,55.98,21585.0,46.8745,46.8745,46.8494,46.8577,21585.0
2021-07-26 13:30:00,55.98,56.01,55.93,55.94,21526.0,46.8577,46.8828,46.8159,46.8243,21526.0
2021-07-26 13:35:00,55.93,55.95,55.9,55.93,11745.0,46.8159,46.8326,46.7908,46.8159,11745.0
2021-07-26 13:40:00,55.93,55.95,55.89,55.9,36410.0,46.8159,46.8326,46.7824,46.7908,36410.0
2021-07-26 13:45:00,55.89,55.93,55.87,55.88,28046.0,46.7824,46.8159,46.7657,46.774,28046.0
2021-07-26 13:50:00,55.88,55.9,55.86,55.9,15869.0,46.774,46.7908,46.7573,46.7908,15869.0
2021-07-26 13:55:00,55.9,55.93,55.89,55.93,33045.0,46.7908,46.8159,46.7824,46.8159,33045.0
2021-07-26 14:00:00,55.92,55.95,55.89,55.91,60658.0,46.8075,46.8326,46.7824,46.7991,60658.0
2021-07-26 14:05:00,55.91,55.94,55.9,55.94,16157.0,46.7991,46.8243,46.7908,46.8243,16157.0
2021-07-26 14:10:00,55.93,55.94,55.9,55.93,20875.0,46.8159,46.8243,46.7908,46.8159,20875.0
2021-07-26 14:15:00,55.93,56.03,55.9,56.02,30783.0,46.8159,46.8996,46.7908,46.8912,30783.0
2021-07-26 14:20:00,56.03,56.04,55.99,56.03,33093.0,46.8996,46.908,46.8661,46.8996,33093.0
2021-07-26 14:25:00,56.05,56.05,56.0,56.04,29053.0,46.9163,46.9163,46.8745,46.908,29053.0
2021-07-26 14:30:00,56.04,56.04,56.01,56.02,14922.0,46.908,46.908,46.8828,46.8912,14922.0
2021-07-26 14:35:00,56.0,56.02,55.98,56.0,14756.0,46.8745,46.8912,46.8577,46.8745,14756.0
2021-07-26 14:40:00,56.0,56.01,55.96,55.96,14835.0,46.8745,46.8828,46.841,46.841,14835.0
2021-07-26 14:45:00,55.97,55.98,55.95,55.97,25802.0,46.8494,46.8577,46.8326,46.8494,25802.0
2021-07-26 14:50:00,55.98,55.98,55.93,55.94,12450.0,46.8577,46.8577,46.8159,46.8243,12450.0
2021-07-26 14:55:00,55.93,55.93,55.88,55.89,33789.0,46.8159,46.8159,46.774,46.7824,33789.0
2021-07-26 15:00:00,55.89,55.92,55.88,55.9,20059.0,46.7824,46.8075,46.774,46.7908,20059.0
2021-07-26 15:05:00,55.89,55.97,55.89,55.97,20646.0,46.7824,46.8494,46.7824,46.8494,20646.0
2021-07-26 15:10:00,55.96,56.01,55.94,56.01,8544.0,46.841,46.8828,46.8243,46.8828,8544.0
2021-07-26 15:15:00,56.0,56.04,55.98,56.03,16733.0,46.8745,46.908,46.8577,46.8996,16733.0
2021-07-26 15:20:00,56.03,56.06,56.02,56.05,12287.0,46.8996,46.9247,46.8912,46.9163,12287.0
2021-07-26 15:25:00,56.05,56.08,56.04,56.05,17749.0,46.9163,46.9414,46.908,46.9163,17749.0
2021-07-26 15:30:00,56.07,56.07,56.01,56.06,23087.0,46.9331,46.9331,46.8828,46.9247,23087.0
2021-07-26 15:35:00,56.07,56.12,56.07,56.1,34705.0,46.9331,46.9749,46.9331,46.9582,34705.0
2021-07-26 15:40:00,56.1,56.12,56.09,56.11,31193.0,46.9582,46.9749,46.9498,46.9666,31193.0
2021-07-26 15:45:00,56.11,56.11,56.03,56.05,46887.0,46.9666,46.9666,46.8996,46.9163,46887.0
2021-07-26 15:50:00,56.05,56.13,56.05,56.11,88449.0,46.9163,46.9833,46.9163,46.9666,88449.0
2021-07-26 15:55:00,56.11,56.19,56.07,56.17,258330.0,46.9666,47.0335,46.9331,47.0168,258330.0
2021-07-27 09:30:00,55.5,55.61,55.1,55.61,139133.0,46.456,46.548,46.1211,46.548,139133.0
2021-07-27 09:35:00,55.63,55.73,55.31,55.33,76265.0,46.5648,46.6485,46.2969,46.3137,76265.0
2021-07-27 09:40:00,55.32,55.45,55.21,55.32,100856.0,46.3053,46.4141,46.2132,46.3053,100856.0
2021-07-27 09:45:00,55.32,55.66,55.32,55.64,59103.0,46.3053,46.5899,46.3053,46.5731,59103.0
2021-07-27 09:50:00,55.65,55.72,55.48,55.62,42225.0,46.5815,46.6401,46.4392,46.5564,42225.0
2021-07-27 09:55:00,55.62,55.64,55.49,55.57,35592.0,46.5564,46.5731,46.4476,46.5145,35592.0
2021-07-27 10:00:00,55.57,55.66,55.53,55.6,44980.0,46.5145,46.5899,46.4811,46.5397,44980.0
2021-07-27 10:05:00,55.61,55.84,55.6,55.81,46732.0,46.548,46.7406,46.5397,46.7154,46732.0
2021-07-27 10:10:00,55.8,55.8,55.65,55.73,46071.0,46.7071,46.7071,46.5815,46.6485,46071.0
2021-07-27 10:15:00,55.73,55.86,55.71,55.85,45002.0,46.6485,46.7573,46.6317,46.7489,45002.0
2021-07-27 10:20:00,55.85,56.02,55.85,56.01,36254.0,46.7489,46.8912,46.7489,46.8828,36254.0
2021-07-27 10:25:00,56.0,56.14,55.97,56.1,77754.0,46.8745,46.9917,46.8494,46.9582,77754.0
2021-07-27 10:30:00,56.08,56.11,56.01,56.03,41608.0,46.9414,46.9666,46.8828,46.8996,41608.0
2021-07-27 10:35:00,56.05,56.2,56.05,56.19,55128.0,46.9163,47.0419,46.9163,47.0335,55128.0
2021-07-27 10:40:00,56.18,56.32,56.12,56.12,33108.0,47.0251,47.1423,46.9749,46.9749,33108.0
2021-07-27 10:45:00,56.1,56.17,55.94,56.05,53426.0,46.9582,47.0168,46.8243,46.9163,53426.0
2021-07-27 10:50:00,56.05,56.25,56.04,56.21,34935.0,46.9163,47.0837,46.908,47.0503,34935.0
2021-07-27 10:55:00,56.21,56.35,56.21,56.28,37256.0,47.0503,47.1674,47.0503,47.1089,37256.0
2021-07-27 11:00:00,56.27,56.36,56.24,56.32,53522.0,47.1005,47.1758,47.0754,47.1423,53522.0
2021-07-27 11:05:00,56.33,56.34,56.23,56.3,29272.0,47.1507,47.1591,47.067,47.1256,29272.0
2021-07-27 11:10:00,56.3,56.32,56.26,56.31,28507.0,47.1256,47.1423,47.0921,47.134,28507.0
2021-07-27 11:15:00,56.32,56.33,56.17,56.19,34599.0,47.1423,47.1507,47.0168,47.0335,34599.0
2021-07-27 11:20:00,56.19,56.23,56.06,56.09,27524.0,47.0335,47.067,46.9247,46.9498,27524.0
2021-07-27 11:25:00,56.1,56.18,56.07,56.17,43558.0,46.9582,47.0251,46.9331,47.0168,43558.0
2021-07-27 11:30:00,56.16,56.16,56.0,56.08,46482.0,47.0084,47.0084,46.8745,46.9414,46482.0
2021-07-27 11:35:00,56.07,56.17,56.01,56.03,41822.0,46.9331,47.0168,46.8828,46.8996,41822.0
2021-07-27 11:40:00,56.04,56.13,55.99,56.07,29914.0,46.908,46.9833,46.8661,46.9331,29914.0
2021-07-27 11:45:00,56.06,56.13,56.05,56.11,23414.0,46.9247,46.9833,46.9163,46.9666,23414.0
2021-07-27 11:50:00,56.1,56.18,56.1,56.16,48743.0,46.9582,47.0251,46.9582,47.0084,48743.0
2021-07-27 11:55:00,56.16,56.18,56.1,56.17,31563.0,47.0084,47.0251,46.9582,47.0168,31563.0
2021-07-27 12:00:00,56.18,56.18,56.02,56.05,33500.0,47.0251,47.0251,46.8912,46.9163,33500.0
2021-07-27 12:05:00,56.04,56.05,55.94,55.95,33098.0,46.908,46.9163,46.8243,46.8326,33098.0
2021-07-27 12:10:00,55.95,55.95,55.86,55.88,20003.0,46.8326,46.8326,46.7573,46.774,20003.0
2021-07-27 12:15:00,55.88,55.9,55.81,55.86,22042.0,46.774,46.7908,46.7154,46.7573,22042.0
2021-07-27 12:20:00,55.85,55.88,55.8,55.8,15777.0,46.7489,46.774,46.7071,46.7071,15777.0
2021-07-27 12:25:00,55.81,55.9,55.79,55.89,24855.0,46.7154,46.7908,46.6987,46.7824,24855.0
2021-07-27 12:30:00,55.89,55.89,55.78,55.82,22101.0,46.7824,46.7824,46.6903,46.7238,22101.0
2021-07-27 12:35:00,55.85,55.87,55.82,55.82,12919.0,46.7489,46.7657,46.7238,46.7238,12919.0
2021-07-27 12:40:00,55.82,55.82,55.76,55.79,17141.0,46.7238,46.7238,46.6736,46.6987,17141.0
2021-07-27 12:45:00,55.79,55.86,55.78,55.79,19497.0,46.6987,46.7573,46.6903,46.6987,19497.0
2021-07-27 12:50:00,55.8,55.87,55.78,55.79,25413.0,46.7071,46.7657,46.6903,46.6987,25413.0
2021-07-27 12:55:00,55.79,55.89,55.74,55.85,21323.0,46.6987,46.7824,46.6568,46.7489,21323.0
2021-07-27 13:00:00,55.84,55.9,55.84,55.89,16649.0,46.7406,46.7908,46.7406,46.7824,16649.0
2021-07-27 13:05:00,55.89,56.01,55.89,55.98,24834.0,46.7824,46.8828,46.7824,46.8577,24834.0
2021-07-27 13:10:00,55.98,55.99,55.92,55.94,13063.0,46.8577,46.8661,46.8075,46.8243,13063.0
2021-07-27 13:15:00,55.94,56.01,55.91,56.0,18085.0,46.8243,46.8828,46.7991,46.8745,18085.0
2021-07-27 13:20:00,56.0,56.0,55.86,55.87,24661.0,46.8745,46.8745,46.7573,46.7657,24661.0
2021-07-27 13:25:00,55.86,55.89,55.83,55.84,21357.0,46.7573,46.7824,46.7322,46.7406,21357.0
2021-07-27 13:30:00,55.84,55.87,55.81,55.87,28606.0,46.7406,46.7657,46.7154,46.7657,28606.0
2021-07-27 13:35:00,55.87,55.97,55.86,55.97,20976.0,46.7657,46.8494,46.7573,46.8494,20976.0
2021-07-27 13:40:00,55.97,56.01,55.94,56.0,13754.0,46.8494,46.8828,46.8243,46.8745,13754.0
2021-07-27 13:45:00,56.0,56.05,55.96,56.02,20556.0,46.8745,46.9163,46.841,46.8912,20556.0
2021-07-27 13:50:00,56.02,56.02,55.92,55.93,19049.0,46.8912,46.8912,46.8075,46.8159,19049.0
2021-07-27 13:55:00,55.92,55.94,55.89,55.89,15497.0,46.8075,46.8243,46.7824,46.7824,15497.0
2021-07-27 14:00:00,55.89,55.91,55.85,55.88,22683.0,46.7824,46.7991,46.7489,46.774,22683.0
2021-07-27 14:05:00,55.87,55.88,55.82,55.88,24192.0,46.7657,46.774,46.7238,46.774,24192.0
2021-07-27 14:10:00,55.88,55.95,55.87,55.94,22883.0,46.774,46.8326,46.7657,46.8243,22883.0
2021-07-27 14:15:00,55.95,55.97,55.93,55.97,16794.0,46.8326,46.8494,46.8159,46.8494,16794.0
2021-07-27 14:20:00,55.96,56.02,55.95,56.02,34681.0,46.841,46.8912,46.8326,46.8912,34681.0
2021-07-27 14:25:00,56.02,56.05,56.0,56.01,19777.0,46.8912,46.9163,46.8745,46.8828,19777.0
2021-07-27 14:30:00,56.0,56.0,55.91,55.91,16325.0,46.8745,46.8745,46.7991,46.7991,16325.0
2021-07-27 14:35:00,55.92,55.98,55.91,55.95,21286.0,46.8075,46.8577,46.7991,46.8326,21286.0
2021-07-27 14:40:00,55.95,55.96,55.91,55.91,15020.0,46.8326,46.841,46.7991,46.7991,15020.0
2021-07-27 14:45:00,55.92,56.01,55.92,55.99,23486.0,46.8075,46.8828,46.8075,46.8661,23486.0
2021-07-27 14:50:00,55.99,56.0,55.87,55.88,18938.0,46.8661,46.8745,46.7657,46.774,18938.0
2021-07-27 14:55:00,55.87,55.9,55.86,55.86,10382.0,46.7657,46.7908,46.7573,46.7573,10382.0
2021-07-27 15:00:00,55.86,55.94,55.86,55.91,24227.0,46.7573,46.8243,46.7573,46.7991,24227.0
2021-07-27 15:05:00,55.91,55.95,55.9,55.93,24806.0,46.7991,46.8326,46.7908,46.8159,24806.0
2021-07-27 15:10:00,55.93,55.94,55.85,55.94,26033.0,46.8159,46.8243,46.7489,46.8243,26033.0
2021-07-27 15:15:00,55.95,56.0,55.93,55.94,22976.0,46.8326,46.8745,46.8159,46.8243,22976.0
2021-07-27 15:20:00,55.94,55.97,55.92,55.95,15651.0,46.8243,46.8494,46.8075,46.8326,15651.0
2021-07-27 15:25:00,55.95,55.97,55.92,55.96,21604.0,46.8326,46.8494,46.8075,46.841,21604.0
2021-07-27 15:30:00,55.95,55.96,55.86,55.88,30400.0,46.8326,46.841,46.7573,46.774,30400.0
2021-07-27 15:35:00,55.87,55.95,55.86,55.94,44628.0,46.7657,46.8326,46.7573,46.8243,44628.0
2021-07-27 15:40:00,55.93,56.01,55.91,56.01,61969.0,46.8159,46.8828,46.7991,46.8828,61969.0
2021-07-27 15:45:00,56.02,56.03,55.92,55.94,54878.0,46.8912,46.8996,46.8075,46.8243,54878.0
2021-07-27 15:50:00,55.94,56.08,55.93,56.03,124577.0,46.8243,46.9414,46.8159,46.8996,124577.0
2021-07-27 15:55:00,56.02,56.15,56.0,56.15,305314.0,46.8912,47.0,46.8745,47.0,305314.0
2021-07-28 09:30:00,56.5,56.55,56.24,56.27,117932.0,47.293,47.3349,47.0754,47.1005,117932.0
2021-07-28 09:35:00,56.27,56.42,56.19,56.34,60914.0,47.1005,47.226,47.0335,47.1591,60914.0
2021-07-28 09:40:00,56.36,56.44,56.3,56.39,43220.0,47.1758,47.2428,47.1256,47.2009,43220.0
2021-07-28 09:45:00,56.38,56.38,56.27,56.3,47810.0,47.1926,47.1926,47.1005,47.1256,47810.0
2021-07-28 09:50:00,56.29,56.33,56.04,56.05,44943.0,47.1172,47.1507,46.908,46.9163,44943.0
2021-07-28 09:55:00,56.05,56.08,55.9,55.93,65698.0,46.9163,46.9414,46.7908,46.8159,65698.0
2021-07-28 10:00:00,55.93,55.95,55.77,55.88,32819.0,46.8159,46.8326,46.682,46.774,32819.0
2021-07-28 10:05:00,55.86,55.95,55.79,55.79,28606.0,46.7573,46.8326,46.6987,46.6987,28606.0
2021-07-28 10:10:00,55.79,55.8,55.61,55.63,21528.0,46.6987,46.7071,46.548,46.5648,21528.0
2021-07-28 10:15:00,55.62,55.65,55.49,55.5,32738.0,46.5564,46.5815,46.4476,46.456,32738.0
2021-07-28 10:20:00,55.51,55.59,55.49,55.52,36422.0,46.4643,46.5313,46.4476,46.4727,36422.0
2021-07-28 10:25:00,55.49,55.6,55.47,55.6,45237.0,46.4476,46.5397,46.4308,46.5397,45237.0
2021-07-28 10:30:00,55.6,55.67,55.52,55.66,55928.0,46.5397,46.5983,46.4727,46.5899,55928.0
2021-07-28 10:35:00,55.65,55.77,55.63,55.7,29245.0,46.5815,46.682,46.5648,46.6234,29245.0
2021-07-28 10:40:00,55.7,55.83,55.67,55.82,30453.0,46.6234,46.7322,46.5983,46.7238,30453.0
2021-07-28 10:45:00,55.79,55.91,55.79,55.88,15022.0,46.6987,46.7991,46.6987,46.774,15022.0
2021-07-28 10:50:00,55.88,55.9,55.77,55.8,47566.0,46.774,46.7908,46.682,46.7071,47566.0
2021-07-28 10:55:00,55.79,55.87,55.75,55.87,32488.0,46.6987,46.7657,46.6652,46.7657,32488.0
2021-07-28 11:00:00,55.86,55.9,55.76,55.83,22400.0,46.7573,46.7908,46.6736,46.7322,22400.0
2021-07-28 11:05:00,55.83,55.86,55.8,55.83,23317.0,46.7322,46.7573,46.7071,46.7322,23317.0
2021-07-28 11:10:00,55.84,55.84,55.75,55.82,21741.0,46.7406,46.7406,46.6652,46.7238,21741.0
2021-07-28 11:15:00,55.82,55.91,55.82,55.84,39026.0,46.7238,46.7991,46.7238,46.7406,39026.0
2021-07-28 11:20:00,55.84,55.93,55.84,55.91,23603.0,46.7406,46.8159,46.7406,46.7991,23603.0
2021-07-28 11:25:00,55.92,55.96,55.88,55.92,42143.0,46.8075,46.841,46.774,46.8075,42143.0
2021-07-28 11:30:00,55.93,55.98,55.88,55.91,39586.0,46.8159,46.8577,46.774,46.7991,39586.0
2021-07-28 11:35:00,55.9,55.99,55.86,55.96,18755.0,46.7908,46.8661,46.7573,46.841,18755.0
2021-07-28 11:40:00,55.96,56.04,55.95,56.02,28724.0,46.841,46.908,46.8326,46.8912,28724.0
2021-07-28 11:45:00,56.03,56.09,56.02,56.06,21734.0,46.8996,46.9498,46.8912,46.9247,21734.0
2021-07-28 11:50:00,56.06,56.18,56.06,56.16,27465.0,46.9247,47.0251,46.9247,47.0084,27465.0
2021-07-28 11:55:00,56.17,56.18,56.1,56.12,32565.0,47.0168,47.0251,46.9582,46.9749,32565.0
2021-07-28 12:00:00,56.12,56.12,56.05,56.05,27146.0,46.9749,46.9749,46.9163,46.9163,27146.0
2021-07-28 12:05:00,56.05,56.09,56.03,56.07,25882.0,46.9163,46.9498,46.8996,46.9331,25882.0
2021-07-28 12:10:00,56.07,56.1,56.04,56.07,13178.0,46.9331,46.9582,46.908,46.9331,13178.0
2021-07-28 12:15:00,56.06,56.09,56.0,56.08,18353.0,46.9247,46.9498,46.8745,46.9414,18353.0
2021-07-28 12:20:00,56.08,56.08,56.01,56.07,16024.0,46.9414,46.9414,46.8828,46.9331,16024.0
2021-07-28 12:25:00,56.07,56.07,55.87,55.87,12357.0,46.9331,46.9331,46.7657,46.7657,12357.0
2021-07-28 12:30:00,55.87,55.93,55.86,55.9,9100.0,46.7657,46.8159,46.7573,46.7908,9100.0
2021-07-28 12:35:00,55.9,55.95,55.9,55.93,14313.0,46.7908,46.8326,46.7908,46.8159,14313.0
2021-07-28 12:40:00,55.94,55.99,55.93,55.98,20080.0,46.8243,46.8661,46.8159,46.8577,20080.0
2021-07-28 12:45:00,55.98,55.99,55.96,55.97,10535.0,46.8577,46.8661,46.841,46.8494,10535.0
2021-07-28 12:50:00,55.98,56.03,55.97,56.02,18932.0,46.8577,46.8996,46.8494,46.8912,18932.0
2021-07-28 12:55:00,56.01,56.01,55.96,55.99,20334.0,46.8828,46.8828,46.841,46.8661,20334.0
2021-07-28 13:00:00,55.98,56.02,55.98,56.0,17790.0,46.8577,46.8912,46.8577,46.8745,17790.0
2021-07-28 13:05:00,55.99,56.0,55.93,55.98,9667.0,46.8661,46.8745,46.8159,46.8577,9667.0
2021-07-28 13:10:00,55.99,56.04,55.99,56.03,14445.0,46.8661,46.908,46.8661,46.8996,14445.0
2021-07-28 13:15:00,56.04,56.12,56.03,56.12,28994.0,46.908,46.9749,46.8996,46.9749,28994.0
2021-07-28 13:20:00,56.11,56.16,56.11,56.15,26788.0,46.9666,47.0084,46.9666,47.0,26788.0
2021-07-28 13:25:00,56.15,56.16,56.07,56.09,21563.0,47.0,47.0084,46.9331,46.9498,21563.0
2021-07-28 13:30:00,56.09,56.15,56.07,56.07,16815.0,46.9498,47.0,46.9331,46.9331,16815.0
2021-07-28 13:35:00,56.07,56.12,56.07,56.12,13041.0,46.9331,46.9749,46.9331,46.9749,13041.0
2021-07-28 13:40:00,56.11,56.11,56.01,56.01,14833.0,46.9666,46.9666,46.8828,46.8828,14833.0
2021-07-28 13:45:00,56.02,56.04,56.0,56.03,11128.0,46.8912,46.908,46.8745,46.8996,11128.0
2021-07-28 13:50:00,56.03,56.09,56.0,56.07,17332.0,46.8996,46.9498,46.8745,46.9331,17332.0
2021-07-28 13:55:00,56.07,56.07,55.94,55.94,31674.0,46.9331,46.9331,46.8243,46.8243,31674.0
2021-07-28 14:00:00,55.96,56.32,55.92,56.18,61128.0,46.841,47.1423,46.8075,47.0251,61128.0
2021-07-28 14:05:00,56.17,56.19,56.04,56.08,20054.0,47.0168,47.0335,46.908,46.9414,20054.0
2021-07-28 14:10:00,56.09,56.09,55.97,56.03,31668.0,46.9498,46.9498,46.8494,46.8996,31668.0
2021-07-28 14:15:00,56.02,56.12,55.98,56.12,55891.0,46.8912,46.9749,46.8577,46.9749,55891.0
2021-07-28 14:20:00,56.11,56.17,56.1,56.13,49926.0,46.9666,47.0168,46.9582,46.9833,49926.0
2021-07-28 14:25:00,56.13,56.17,56.12,56.15,28145.0,46.9833,47.0168,46.9749,47.0,28145.0
2021-07-28 14:30:00,56.15,56.23,56.11,56.23,50985.0,47.0,47.067,46.9666,47.067,50985.0
2021-07-28 14:35:00,56.22,56.26,56.19,56.19,57805.0,47.0586,47.0921,47.0335,47.0335,57805.0
2021-07-28 14:40:00,56.2,56.38,56.19,56.36,33832.0,47.0419,47.1926,47.0335,47.1758,33832.0
2021-07-28 14:45:00,56.36,56.43,56.35,56.42,50272.0,47.1758,47.2344,47.1674,47.226,50272.0
2021-07-28 14:50:00,56.43,56.5,56.41,56.43,49141.0,47.2344,47.293,47.2177,47.2344,49141.0
2021-07-28 14:55:00,56.44,56.5,56.43,56.44,22424.0,47.2428,47.293,47.2344,47.2428,22424.0
2021-07-28 15:00:00,56.45,56.6,56.44,56.58,87257.0,47.2511,47.3767,47.2428,47.36,87257.0
2021-07-28 15:05:00,56.58,56.62,56.44,56.46,25653.0,47.36,47.3934,47.2428,47.2595,25653.0
2021-07-28 15:10:00,56.46,56.48,56.41,56.43,19796.0,47.2595,47.2763,47.2177,47.2344,19796.0
2021-07-28 15:15:00,56.44,56.45,56.35,56.35,56045.0,47.2428,47.2511,47.1674,47.1674,56045.0
2021-07-28 15:20:00,56.35,56.36,56.22,56.23,29022.0,47.1674,47.1758,47.0586,47.067,29022.0
2021-07-28 15:25:00,56.24,56.34,56.23,56.32,27724.0,47.0754,47.1591,47.067,47.1423,27724.0
2021-07-28 15:30:00,56.32,56.41,56.31,56.38,38954.0,47.1423,47.2177,47.134,47.1926,38954.0
2021-07-28 15:35:00,56.38,56.38,56.17,56.17,43475.0,47.1926,47.1926,47.0168,47.0168,43475.0
2021-07-28 15:40:00,56.17,56.21,56.15,56.19,51615.0,47.0168,47.0503,47.0,47.0335,51615.0
2021-07-28 15:45:00,56.18,56.2,56.11,56.13,46368.0,47.0251,47.0419,46.9666,46.9833,46368.0
2021-07-28 15:50:00,56.13,56.14,56.03,56.08,112223.0,46.9833,46.9917,46.8996,46.9414,112223.0
2021-07-28 15:55:00,56.08,56.09,55.99,56.04,248251.0,46.9414,46.9498,46.8661,46.908,248251.0
2021-07-29 09:30:00,56.56,56.78,56.37,56.38,147518.0,47.3432,47.5274,47.1842,47.1926,147518.0
2021-07-29 09:35:00,56.36,56.39,56.06,56.21,87940.0,47.1758,47.2009,46.9247,47.0503,87940.0
2021-07-29 09:40:00,56.22,56.45,56.08,56.11,111731.0,47.0586,47.2511,46.9414,46.9666,111731.0
2021-07-29 09:45:00,56.12,56.12,55.82,55.93,81159.0,46.9749,46.9749,46.7238,46.8159,81159.0
2021-07-29 09:50:00,55.97,56.07,55.86,55.94,73361.0,46.8494,46.9331,46.7573,46.8243,73361.0
2021-07-29 09:55:00,55.91,56.2,55.9,56.16,78628.0,46.7991,47.0419,46.7908,47.0084,78628.0
2021-07-29 10:00:00,56.17,56.31,56.05,56.18,557187.0,47.0168,47.134,46.9163,47.0251,557187.0
2021-07-29 10:05:00,56.17,56.3,56.05,56.29,81497.0,47.0168,47.1256,46.9163,47.1172,81497.0
2021-07-29 10:10:00,56.29,56.42,56.23,56.42,77238.0,47.1172,47.226,47.067,47.226,77238.0
2021-07-29 10:15:00,56.44,56.53,56.4,56.5,76629.0,47.2428,47.3181,47.2093,47.293,76629.0
2021-07-29 10:20:00,56.5,56.5,56.28,56.32,50719.0,47.293,47.293,47.1089,47.1423,50719.0
2021-07-29 10:25:00,56.32,56.41,56.31,56.39,66577.0,47.1423,47.2177,47.134,47.2009,66577.0
2021-07-29 10:30:00,56.36,56.46,56.34,56.43,42737.0,47.1758,47.2595,47.1591,47.2344,42737.0
2021-07-29 10:35:00,56.43,56.51,56.4,56.48,46961.0,47.2344,47.3014,47.2093,47.2763,46961.0
2021-07-29 10:40:00,56.51,56.52,56.38,56.45,99523.0,47.3014,47.3097,47.1926,47.2511,99523.0
2021-07-29 10:45:00,56.43,56.54,56.39,56.45,53358.0,47.2344,47.3265,47.2009,47.2511,53358.0
2021-07-29 10:50:00,56.42,56.49,56.38,56.43,29512.0,47.226,47.2846,47.1926,47.2344,29512.0
2021-07-29 10:55:00,56.44,56.59,56.35,56.58,76243.0,47.2428,47.3683,47.1674,47.36,76243.0
2021-07-29 11:00:00,56.58,56.6,56.48,56.55,43313.0,47.36,47.3767,47.2763,47.3349,43313.0
2021-07-29 11:05:00,56.55,56.68,56.5,56.64,91775.0,47.3349,47.4437,47.293,47.4102,91775.0
2021-07-29 11:10:00,56.63,56.71,56.6,56.71,55751.0,47.4018,47.4688,47.3767,47.4688,55751.0
2021-07-29 11:15:00,56.71,56.73,56.62,56.63,102959.0,47.4688,47.4855,47.3934,47.4018,102959.0
2021-07-29 11:20:00,56.63,56.67,56.58,56.64,50723.0,47.4018,47.4353,47.36,47.4102,50723.0
2021-07-29 11:25:00,56.65,56.67,56.47,56.48,27405.0,47.4186,47.4353,47.2679,47.2763,27405.0
2021-07-29 11:30:00,56.47,56.76,56.47,56.76,91909.0,47.2679,47.5106,47.2679,47.5106,91909.0
2021-07-29 11:35:00,56.76,56.79,56.69,56.7,52272.0,47.5106,47.5357,47.452,47.4604,52272.0
2021-07-29 11:40:00,56.72,56.72,56.65,56.67,30128.0,47.4771,47.4771,47.4186,47.4353,30128.0
2021-07-29 11:45:00,56.67,56.69,56.63,56.67,35497.0,47.4353,47.452,47.4018,47.4353,35497.0
2021-07-29 11:50:00,56.66,56.7,56.61,56.68,97302.0,47.4269,47.4604,47.3851,47.4437,97302.0
2021-07-29 11:55:00,56.67,56.71,56.62,56.64,49196.0,47.4353,47.4688,47.3934,47.4102,49196.0
2021-07-29 12:00:00,56.64,56.69,56.58,56.61,43919.0,47.4102,47.452,47.36,47.3851,43919.0
2021-07-29 12:05:00,56.6,56.63,56.57,56.59,48946.0,47.3767,47.4018,47.3516,47.3683,48946.0
2021-07-29 12:10:00,56.58,56.65,56.53,56.65,55471.0,47.36,47.4186,47.3181,47.4186,55471.0
2021-07-29 12:15:00,56.65,56.72,56.59,56.72,65772.0,47.4186,47.4771,47.3683,47.4771,65772.0
2021-07-29 12:20:00,56.72,56.76,56.71,56.75,64462.0,47.4771,47.5106,47.4688,47.5023,64462.0
2021-07-29 12:25:00,56.74,56.79,56.73,56.75,66364.0,47.4939,47.5357,47.4855,47.5023,66364.0
2021-07-29 12:30:00,56.75,56.76,56.67,56.68,84576.0,47.5023,47.5106,47.4353,47.4437,84576.0
2021-07-29 12:35:00,56.67,56.74,56.61,56.72,66365.0,47.4353,47.4939,47.3851,47.4771,66365.0
2021-07-29 12:40:00,56.72,56.75,56.66,56.66,61764.0,47.4771,47.5023,47.4269,47.4269,61764.0
2021-07-29 12:45:00,56.66,56.66,56.55,56.57,43620.0,47.4269,47.4269,47.3349,47.3516,43620.0
2021-07-29 12:50:00,56.57,56.63,56.54,56.63,54564.0,47.3516,47.4018,47.3265,47.4018,54564.0
2021-07-29 12:55:00,56.63,56.68,56.56,56.59,54854.0,47.4018,47.4437,47.3432,47.3683,54854.0
2021-07-29 13:00:00,56.59,56.68,56.54,56.68,52002.0,47.3683,47.4437,47.3265,47.4437,52002.0
2021-07-29 13:05:00,56.67,56.74,56.66,56.7,43748.0,47.4353,47.4939,47.4269,47.4604,43748.0
2021-07-29 13:10:00,56.7,56.71,56.58,56.62,109612.0,47.4604,47.4688,47.36,47.3934,109612.0
2021-07-29 13:15:00,56.62,56.71,56.62,56.67,51132.0,47.3934,47.4688,47.3934,47.4353,51132.0
2021-07-29 13:20:00,56.68,56.68,56.61,56.66,47451.0,47.4437,47.4437,47.3851,47.4269,47451.0
2021-07-29 13:25:00,56.66,56.66,56.59,56.61,43131.0,47.4269,47.4269,47.3683,47.3851,43131.0
2021-07-29 13:30:00,56.61,56.61,56.51,56.53,42511.0,47.3851,47.3851,47.3014,47.3181,42511.0
2021-07-29 13:35:00,56.54,56.56,56.49,56.49,44516.0,47.3265,47.3432,47.2846,47.2846,44516.0
2021-07-29 13:40:00,56.49,56.53,56.45,56.51,65034.0,47.2846,47.3181,47.2511,47.3014,65034.0
2021-07-29 13:45:00,56.51,56.58,56.47,56.57,69798.0,47.3014,47.36,47.2679,47.3516,69798.0
2021-07-29 13:50:00,56.58,56.61,56.51,56.55,66791.0,47.36,47.3851,47.3014,47.3349,66791.0
2021-07-29 13:55:00,56.56,56.59,56.5,56.52,48567.0,47.3432,47.3683,47.293,47.3097,48567.0
2021-07-29 14:00:00,56.52,56.56,56.44,56.45,47383.0,47.3097,47.3432,47.2428,47.2511,47383.0
2021-07-29 14:05:00,56.45,56.5,56.42,56.46,44526.0,47.2511,47.293,47.226,47.2595,44526.0
2021-07-29 14:10:00,56.46,56.54,56.44,56.54,86999.0,47.2595,47.3265,47.2428,47.3265,86999.0
2021-07-29 14:15:00,56.54,56.56,56.47,56.48,68463.0,47.3265,47.3432,47.2679,47.2763,68463.0
2021-07-29 14:20:00,56.48,56.5,56.43,56.43,32145.0,47.2763,47.293,47.2344,47.2344,32145.0
2021-07-29 14:25:00,56.44,56.44,56.39,56.41,60507.0,47.2428,47.2428,47.2009,47.2177,60507.0
2021-07-29 14:30:00,56.41,56.42,56.33,56.35,42540.0,47.2177,47.226,47.1507,47.1674,42540.0
2021-07-29 14:35:00,56.35,56.46,56.34,56.4,91897.0,47.1674,47.2595,47.1591,47.2093,91897.0
2021-07-29 14:40:00,56.4,56.46,56.39,56.44,50105.0,47.2093,47.2595,47.2009,47.2428,50105.0
2021-07-29 14:45:00,56.43,56.43,56.39,56.4,38700.0,47.2344,47.2344,47.2009,47.2093,38700.0
2021-07-29 14:50:00,56.4,56.48,56.39,56.46,56338.0,47.2093,47.2763,47.2009,47.2595,56338.0
2021-07-29 14:55:00,56.47,56.49,56.46,56.48,39454.0,47.2679,47.2846,47.2595,47.2763,39454.0
2021-07-29 15:00:00,56.47,56.5,56.44,56.5,51903.0,47.2679,47.293,47.2428,47.293,51903.0
2021-07-29 15:05:00,56.5,56.51,56.46,56.49,52641.0,47.293,47.3014,47.2595,47.2846,52641.0
2021-07-29 15:10:00,56.5,56.51,56.44,56.47,114516.0,47.293,47.3014,47.2428,47.2679,114516.0
2021-07-29 15:15:00,56.47,56.49,56.4,56.48,140031.0,47.2679,47.2846,47.2093,47.2763,140031.0
2021-07-29 15:20:00,56.48,56.57,56.47,56.55,72971.0,47.2763,47.3516,47.2679,47.3349,72971.0
2021-07-29 15:25:00,56.55,56.59,56.5,56.57,66158.0,47.3349,47.3683,47.293,47.3516,66158.0
2021-07-29 15:30:00,56.57,56.58,56.41,56.43,73617.0,47.3516,47.36,47.2177,47.2344,73617.0
2021-07-29 15:35:00,56.42,56.49,56.39,56.46,77410.0,47.226,47.2846,47.2009,47.2595,77410.0
2021-07-29 15:40:00,56.46,56.46,56.36,56.41,106608.0,47.2595,47.2595,47.1758,47.2177,106608.0
2021-07-29 15:45:00,56.4,56.42,56.3,56.42,139478.0,47.2093,47.226,47.1256,47.226,139478.0
2021-07-29 15:50:00,56.42,56.43,56.31,56.37,188219.0,47.226,47.2344,47.134,47.1842,188219.0
2021-07-29 15:55:00,56.37,56.44,56.28,56.44,281950.0,47.1842,47.2428,47.1089,47.2428,281950.0
2021-07-30 09:30:00,56.09,56.37,56.0,56.29,97888.0,46.9498,47.1842,46.8745,47.1172,97888.0
2021-07-30 09:35:00,56.28,56.36,56.19,56.36,44530.0,47.1089,47.1758,47.0335,47.1758,44530.0
2021-07-30 09:40:00,56.34,56.53,56.33,56.43,80599.0,47.1591,47.3181,47.1507,47.2344,80599.0
2021-07-30 09:45:00,56.43,56.51,56.31,56.48,60829.0,47.2344,47.3014,47.134,47.2763,60829.0
2021-07-30 09:50:00,56.48,56.5,56.23,56.4,71005.0,47.2763,47.293,47.067,47.2093,71005.0
2021-07-30 09:55:00,56.39,56.41,56.26,56.28,47260.0,47.2009,47.2177,47.0921,47.1089,47260.0
2021-07-30 10:00:00,56.26,56.38,56.25,56.34,47435.0,47.0921,47.1926,47.0837,47.1591,47435.0
2021-07-30 10:05:00,56.34,56.51,56.32,56.51,50152.0,47.1591,47.3014,47.1423,47.3014,50152.0
2021-07-30 10:10:00,56.5,56.56,56.39,56.48,43232.0,47.293,47.3432,47.2009,47.2763,43232.0
2021-07-30 10:15:00,56.48,56.49,56.19,56.19,62565.0,47.2763,47.2846,47.0335,47.0335,62565.0
2021-07-30 10:20:00,56.21,56.27,56.18,56.21,58284.0,47.0503,47.1005,47.0251,47.0503,58284.0
2021-07-30 10:25:00,56.23,56.23,56.05,56.05,52119.0,47.067,47.067,46.9163,46.9163,52119.0
2021-07-30 10:30:00,56.05,56.15,56.01,56.05,45255.0,46.9163,47.0,46.8828,46.9163,45255.0
2021-07-30 10:35:00,56.03,56.09,55.99,56.05,47733.0,46.8996,46.9498,46.8661,46.9163,47733.0
2021-07-30 10:40:00,56.07,56.1,55.92,56.01,51891.0,46.9331,46.9582,46.8075,46.8828,51891.0
2021-07-30 10:45:00,56.0,56.06,55.94,55.97,40189.0,46.8745,46.9247,46.8243,46.8494,40189.0
2021-07-30 10:50:00,55.98,56.04,55.96,55.97,44024.0,46.8577,46.908,46.841,46.8494,44024.0
2021-07-30 10:55:00,55.96,55.96,55.83,55.84,51306.0,46.841,46.841,46.7322,46.7406,51306.0
2021-07-30 11:00:00,55.84,55.93,55.83,55.9,44198.0,46.7406,46.8159,46.7322,46.7908,44198.0
2021-07-30 11:05:00,55.9,55.97,55.85,55.93,47412.0,46.7908,46.8494,46.7489,46.8159,47412.0
2021-07-30 11:10:00,55.92,56.09,55.91,56.04,42366.0,46.8075,46.9498,46.7991,46.908,42366.0
2021-07-30 11:15:00,56.02,56.04,55.94,55.95,32316.0,46.8912,46.908,46.8243,46.8326,32316.0
2021-07-30 11:20:00,55.95,55.97,55.88,55.91,44779.0,46.8326,46.8494,46.774,46.7991,44779.0
2021-07-30 11:25:00,55.92,55.94,55.83,55.83,41731.0,46.8075,46.8243,46.7322,46.7322,41731.0
2021-07-30 11:30:00,55.82,55.86,55.69,55.69,67156.0,46.7238,46.7573,46.615,46.615,67156.0
2021-07-30 11:35:00,55.69,55.7,55.56,55.57,69161.0,46.615,46.6234,46.5062,46.5145,69161.0
2021-07-30 11:40:00,55.57,55.68,55.56,55.64,50459.0,46.5145,46.6066,46.5062,46.5731,50459.0
2021-07-30 11:45:00,55.64,55.76,55.61,55.65,67432.0,46.5731,46.6736,46.548,46.5815,67432.0
2021-07-30 11:50:00,55.66,55.71,55.63,55.68,29496.0,46.5899,46.6317,46.5648,46.6066,29496.0
2021-07-30 11:55:00,55.68,55.69,55.62,55.66,29709.0,46.6066,46.615,46.5564,46.5899,29709.0
2021-07-30 12:00:00,55.65,55.65,55.5,55.51,24239.0,46.5815,46.5815,46.456,46.4643,24239.0
2021-07-30 12:05:00,55.5,55.53,55.47,55.53,38052.0,46.456,46.4811,46.4308,46.4811,38052.0
2021-07-30 12:10:00,55.54,55.62,55.54,55.61,26905.0,46.4894,46.5564,46.4894,46.548,26905.0
2021-07-30 12:15:00,55.6,55.63,55.46,55.48,271692.0,46.5397,46.5648,46.4225,46.4392,271692.0
2021-07-30 12:20:00,55.48,55.51,55.45,55.5,46265.0,46.4392,46.4643,46.4141,46.456,46265.0
2021-07-30 12:25:00,55.48,55.57,55.45,55.54,26843.0,46.4392,46.5145,46.4141,46.4894,26843.0
2021-07-30 12:30:00,55.54,55.57,55.5,55.54,31418.0,46.4894,46.5145,46.456,46.4894,31418.0
2021-07-30 12:35:00,55.54,55.58,55.52,55.53,42707.0,46.4894,46.5229,46.4727,46.4811,42707.0
2021-07-30 12:40:00,55.53,55.62,55.52,55.54,44773.0,46.4811,46.5564,46.4727,46.4894,44773.0
2021-07-30 12:45:00,55.54,55.58,55.48,55.49,88569.0,46.4894,46.5229,46.4392,46.4476,88569.0
2021-07-30 12:50:00,55.49,55.53,55.43,55.43,55113.0,46.4476,46.4811,46.3974,46.3974,55113.0
2021-07-30 12:55:00,55.42,55.45,55.28,55.3,71202.0,46.389,46.4141,46.2718,46.2885,71202.0
2021-07-30 13:00:00,55.3,55.34,55.19,55.25,74909.0,46.2885,46.322,46.1965,46.2467,74909.0
2021-07-30 13:05:00,55.24,55.3,55.24,55.26,19685.0,46.2383,46.2885,46.2383,46.2551,19685.0
2021-07-30 13:10:00,55.28,55.37,55.24,55.37,42006.0,46.2718,46.3471,46.2383,46.3471,42006.0
2021-07-30 13:15:00,55.38,55.44,55.37,55.39,32762.0,46.3555,46.4057,46.3471,46.3639,32762.0
2021-07-30 13:20:00,55.39,55.39,55.3,55.32,41461.0,46.3639,46.3639,46.2885,46.3053,41461.0
2021-07-30 13:25:00,55.31,55.41,55.3,55.41,20015.0,46.2969,46.3806,46.2885,46.3806,20015.0
2021-07-30 13:30:00,55.4,55.4,55.37,55.38,44713.0,46.3723,46.3723,46.3471,46.3555,44713.0
2021-07-30 13:35:00,55.38,55.45,55.37,55.42,69815.0,46.3555,46.4141,46.3471,46.389,69815.0
2021-07-30 13:40:00,55.43,55.48,55.4,55.45,50854.0,46.3974,46.4392,46.3723,46.4141,50854.0
2021-07-30 13:45:00,55.46,55.55,55.45,55.55,55492.0,46.4225,46.4978,46.4141,46.4978,55492.0
2021-07-30 13:50:00,55.54,55.56,55.51,55.52,33292.0,46.4894,46.5062,46.4643,46.4727,33292.0
2021-07-30 13:55:00,55.53,55.55,55.49,55.55,31242.0,46.4811,46.4978,46.4476,46.4978,31242.0
2021-07-30 14:00:00,55.56,55.57,55.37,55.38,68554.0,46.5062,46.5145,46.3471,46.3555,68554.0
2021-07-30 14:05:00,55.38,55.4,55.32,55.37,86113.0,46.3555,46.3723,46.3053,46.3471,86113.0
2021-07-30 14:10:00,55.38,55.39,55.32,55.35,89982.0,46.3555,46.3639,46.3053,46.3304,89982.0
2021-07-30 14:15:00,55.36,55.42,55.32,55.4,136558.0,46.3388,46.389,46.3053,46.3723,136558.0
2021-07-30 14:20:00,55.4,55.43,55.24,55.24,50312.0,46.3723,46.3974,46.2383,46.2383,50312.0
2021-07-30 14:25:00,55.24,55.25,55.16,55.16,83015.0,46.2383,46.2467,46.1714,46.1714,83015.0
2021-07-30 14:30:00,55.16,55.19,55.12,55.16,64788.0,46.1714,46.1965,46.1379,46.1714,64788.0
2021-07-30 14:35:00,55.16,55.25,55.13,55.18,63126.0,46.1714,46.2467,46.1462,46.1881,63126.0
2021-07-30 14:40:00,55.19,55.29,55.19,55.26,55407.0,46.1965,46.2802,46.1965,46.2551,55407.0
2021-07-30 14:45:00,55.26,55.3,55.23,55.3,54290.0,46.2551,46.2885,46.23,46.2885,54290.0
2021-07-30 14:50:00,55.31,55.35,55.28,55.32,50699.0,46.2969,46.3304,46.2718,46.3053,50699.0
2021-07-30 14:55:00,55.32,55.36,55.27,55.35,67411.0,46.3053,46.3388,46.2634,46.3304,67411.0
2021-07-30 15:00:00,55.35,55.38,55.33,55.38,45682.0,46.3304,46.3555,46.3137,46.3555,45682.0
2021-07-30 15:05:00,55.38,55.47,55.37,55.47,42899.0,46.3555,46.4308,46.3471,46.4308,42899.0
2021-07-30 15:10:00,55.47,55.49,55.44,55.47,66573.0,46.4308,46.4476,46.4057,46.4308,66573.0
2021-07-30 15:15:00,55.48,55.5,55.41,55.42,65670.0,46.4392,46.456,46.3806,46.389,65670.0
2021-07-30 15:20:00,55.42,55.42,55.28,55.29,46651.0,46.389,46.389,46.2718,46.2802,46651.0
2021-07-30 15:25:00,55.28,55.44,55.28,55.44,57586.0,46.2718,46.4057,46.2718,46.4057,57586.0
2021-07-30 15:30:00,55.43,55.52,55.4,55.52,49739.0,46.3974,46.4727,46.3723,46.4727,49739.0
2021-07-30 15:35:00,55.52,55.56,55.48,55.52,100295.0,46.4727,46.5062,46.4392,46.4727,100295.0
2021-07-30 15:40:00,55.52,55.57,55.48,55.48,77520.0,46.4727,46.5145,46.4392,46.4392,77520.0
2021-07-30 15:45:00,55.49,55.57,55.48,55.56,65685.0,46.4476,46.5145,46.4392,46.5062,65685.0
2021-07-30 15:50:00,55.56,55.57,55.48,55.5,141873.0,46.5062,46.5145,46.4392,46.456,141873.0
2021-07-30 15:55:00,55.5,55.58,55.47,55.53,305014.0,46.456,46.5229,46.4308,46.4811,305014.0
2021-08-02 09:30:00,55.87,56.33,55.81,56.18,111161.0,46.7657,47.1507,46.7154,47.0251,111161.0
2021-08-02 09:35:00,56.18,56.55,56.17,56.44,108633.0,47.0251,47.3349,47.0168,47.2428,108633.0
2021-08-02 09:40:00,56.44,56.66,56.44,56.65,86502.0,47.2428,47.4269,47.2428,47.4186,86502.0
2021-08-02 09:45:00,56.65,56.8,56.61,56.77,129711.0,47.4186,47.5441,47.3851,47.519,129711.0
2021-08-02 09:50:00,56.77,56.82,56.49,56.5,82797.0,47.519,47.5609,47.2846,47.293,82797.0
2021-08-02 09:55:00,56.49,56.55,56.44,56.48,43844.0,47.2846,47.3349,47.2428,47.2763,43844.0
2021-08-02 10:00:00,56.48,56.57,56.41,56.47,50325.0,47.2763,47.3516,47.2177,47.2679,50325.0
2021-08-02 10:05:00,56.51,56.54,56.39,56.5,56468.0,47.3014,47.3265,47.2009,47.293,56468.0
2021-08-02 10:10:00,56.51,56.54,56.32,56.36,48221.0,47.3014,47.3265,47.1423,47.1758,48221.0
2021-08-02 10:15:00,56.37,56.41,56.28,56.29,28979.0,47.1842,47.2177,47.1089,47.1172,28979.0
2021-08-02 10:20:00,56.29,56.39,56.24,56.36,54281.0,47.1172,47.2009,47.0754,47.1758,54281.0
2021-08-02 10:25:00,56.36,56.42,56.19,56.2,46905.0,47.1758,47.226,47.0335,47.0419,46905.0
2021-08-02 10:30:00,56.21,56.4,56.19,56.39,35789.0,47.0503,47.2093,47.0335,47.2009,35789.0
2021-08-02 10:35:00,56.39,56.41,56.34,56.38,28389.0,47.2009,47.2177,47.1591,47.1926,28389.0
2021-08-02 10:40:00,56.38,56.38,56.25,56.26,51721.0,47.1926,47.1926,47.0837,47.0921,51721.0
2021-08-02 10:45:00,56.29,56.33,56.14,56.16,35713.0,47.1172,47.1507,46.9917,47.0084,35713.0
2021-08-02 10:50:00,56.14,56.19,56.11,56.15,31544.0,46.9917,47.0335,46.9666,47.0,31544.0
2021-08-02 10:55:00,56.14,56.14,55.91,55.92,24953.0,46.9917,46.9917,46.7991,46.8075,24953.0
2021-08-02 11:00:00,55.93,55.98,55.91,55.97,52323.0,46.8159,46.8577,46.7991,46.8494,52323.0
2021-08-02 11:05:00,55.97,56.07,55.93,55.97,30800.0,46.8494,46.9331,46.8159,46.8494,30800.0
2021-08-02 11:10:00,55.97,55.99,55.91,55.93,17881.0,46.8494,46.8661,46.7991,46.8159,17881.0
2021-08-02 11:15:00,55.92,55.93,55.78,55.8,43454.0,46.8075,46.8159,46.6903,46.7071,43454.0
2021-08-02 11:20:00,55.8,55.85,55.75,55.83,55283.0,46.7071,46.7489,46.6652,46.7322,55283.0
2021-08-02 11:25:00,55.83,55.92,55.76,55.77,38748.0,46.7322,46.8075,46.6736,46.682,38748.0
2021-08-02 11:30:00,55.8,55.85,55.72,55.85,40533.0,46.7071,46.7489,46.6401,46.7489,40533.0
2021-08-02 11:35:00,55.85,55.87,55.65,55.71,49258.0,46.7489,46.7657,46.5815,46.6317,49258.0
2021-08-02 11:40:00,55.71,55.72,55.6,55.61,25822.0,46.6317,46.6401,46.5397,46.548,25822.0
2021-08-02 11:45:00,55.61,55.67,55.59,55.63,21435.0,46.548,46.5983,46.5313,46.5648,21435.0
2021-08-02 11:50:00,55.63,55.63,55.55,55.59,24637.0,46.5648,46.5648,46.4978,46.5313,24637.0
2021-08-02 11:55:00,55.59,55.62,55.49,55.52,42333.0,46.5313,46.5564,46.4476,46.4727,42333.0
2021-08-02 12:00:00,55.51,55.52,55.39,55.47,57652.0,46.4643,46.4727,46.3639,46.4308,57652.0
2021-08-02 12:05:00,55.48,55.49,55.39,55.43,59919.0,46.4392,46.4476,46.3639,46.3974,59919.0
2021-08-02 12:10:00,55.43,55.44,55.31,55.31,42715.0,46.3974,46.4057,46.2969,46.2969,42715.0
2021-08-02 12:15:00,55.3,55.36,55.28,55.31,42140.0,46.2885,46.3388,46.2718,46.2969,42140.0
2021-08-02 12:20:00,55.32,55.32,55.21,55.27,51354.0,46.3053,46.3053,46.2132,46.2634,51354.0
2021-08-02 12:25:00,55.26,55.43,55.25,55.42,26863.0,46.2551,46.3974,46.2467,46.389,26863.0
2021-08-02 12:30:00,55.42,55.54,55.41,55.54,28380.0,46.389,46.4894,46.3806,46.4894,28380.0
2021-08-02 12:35:00,55.54,55.58,55.52,55.55,27421.0,46.4894,46.5229,46.4727,46.4978,27421.0
2021-08-02 12:40:00,55.54,55.55,55.49,55.54,16654.0,46.4894,46.4978,46.4476,46.4894,16654.0
2021-08-02 12:45:00,55.53,55.53,55.47,55.52,12993.0,46.4811,46.4811,46.4308,46.4727,12993.0
2021-08-02 12:50:00,55.51,55.52,55.45,55.49,11274.0,46.4643,46.4727,46.4141,46.4476,11274.0
2021-08-02 12:55:00,55.49,55.53,55.48,55.53,16979.0,46.4476,46.4811,46.4392,46.4811,16979.0
2021-08-02 13:00:00,55.56,55.58,55.47,55.47,17997.0,46.5062,46.5229,46.4308,46.4308,17997.0
2021-08-02 13:05:00,55.47,55.5,55.45,55.48,14114.0,46.4308,46.456,46.4141,46.4392,14114.0
2021-08-02 13:10:00,55.48,55.55,55.46,55.53,11947.0,46.4392,46.4978,46.4225,46.4811,11947.0
2021-08-02 13:15:00,55.51,55.55,55.43,55.54,21479.0,46.4643,46.4978,46.3974,46.4894,21479.0
2021-08-02 13:20:00,55.55,55.6,55.55,55.59,13798.0,46.4978,46.5397,46.4978,46.5313,13798.0
2021-08-02 13:25:00,55.58,55.58,55.52,55.55,21192.0,46.5229,46.5229,46.4727,46.4978,21192.0
2021-08-02 13:30:00,55.55,55.56,55.44,55.51,22078.0,46.4978,46.5062,46.4057,46.4643,22078.0
2021-08-02 13:35:00,55.51,55.54,55.49,55.49,8889.0,46.4643,46.4894,46.4476,46.4476,8889.0
2021-08-02 13:40:00,55.5,55.53,55.46,55.47,12879.0,46.456,46.4811,46.4225,46.4308,12879.0
2021-08-02 13:45:00,55.47,55.49,55.45,55.48,14684.0,46.4308,46.4476,46.4141,46.4392,14684.0
2021-08-02 13:50:00,55.49,55.5,55.45,55.48,20211.0,46.4476,46.456,46.4141,46.4392,20211.0
2021-08-02 13:55:00,55.48,55.52,55.47,55.52,14954.0,46.4392,46.4727,46.4308,46.4727,14954.0
2021-08-02 14:00:00,55.52,55.53,55.45,55.48,17422.0,46.4727,46.4811,46.4141,46.4392,17422.0
2021-08-02 14:05:00,55.48,55.63,55.48,55.62,19495.0,46.4392,46.5648,46.4392,46.5564,19495.0
2021-08-02 14:10:00,55.63,55.69,55.61,55.65,39331.0,46.5648,46.615,46.548,46.5815,39331.0
2021-08-02 14:15:00,55.65,55.66,55.6,55.61,16359.0,46.5815,46.5899,46.5397,46.548,16359.0
2021-08-02 14:20:00,55.61,55.63,55.53,55.54,16494.0,46.548,46.5648,46.4811,46.4894,16494.0
2021-08-02 14:25:00,55.53,55.59,55.5,55.58,21231.0,46.4811,46.5313,46.456,46.5229,21231.0
2021-08-02 14:30:00,55.57,55.6,55.51,55.54,24444.0,46.5145,46.5397,46.4643,46.4894,24444.0
2021-08-02 14:35:00,55.53,55.56,55.51,55.54,19040.0,46.4811,46.5062,46.4643,46.4894,19040.0
2021-08-02 14:40:00,55.54,55.55,55.45,55.47,22055.0,46.4894,46.4978,46.4141,46.4308,22055.0
2021-08-02 14:45:00,55.47,55.49,55.44,55.47,24578.0,46.4308,46.4476,46.4057,46.4308,24578.0
2021-08-02 14:50:00,55.46,55.52,55.45,55.48,30766.0,46.4225,46.4727,46.4141,46.4392,30766.0
2021-08-02 14:55:00,55.49,55.51,55.46,55.47,27595.0,46.4476,46.4643,46.4225,46.4308,27595.0
2021-08-02 15:00:00,55.47,55.47,55.43,55.47,29977.0,46.4308,46.4308,46.3974,46.4308,29977.0
2021-08-02 15:05:00,55.48,55.49,55.37,55.39,42501.0,46.4392,46.4476,46.3471,46.3639,42501.0
2021-08-02 15:10:00,55.38,55.39,55.31,55.36,52215.0,46.3555,46.3639,46.2969,46.3388,52215.0
2021-08-02 15:15:00,55.36,55.4,55.35,55.4,32564.0,46.3388,46.3723,46.3304,46.3723,32564.0
2021-08-02 15:20:00,55.38,55.43,55.38,55.38,41943.0,46.3555,46.3974,46.3555,46.3555,41943.0
2021-08-02 15:25:00,55.39,55.42,55.37,55.41,41491.0,46.3639,46.389,46.3471,46.3806,41491.0
2021-08-02 15:30:00,55.41,55.44,55.35,55.43,60680.0,46.3806,46.4057,46.3304,46.3974,60680.0
2021-08-02 15:35:00,55.43,55.44,55.38,55.4,65090.0,46.3974,46.4057,46.3555,46.3723,65090.0
2021-08-02 15:40:00,55.39,55.43,55.33,55.34,71568.0,46.3639,46.3974,46.3137,46.322,71568.0
2021-08-02 15:45:00,55.33,55.34,55.26,55.26,79119.0,46.3137,46.322,46.2551,46.2551,79119.0
2021-08-02 15:50:00,55.27,55.37,55.21,55.25,167751.0,46.2634,46.3471,46.2132,46.2467,167751.0
2021-08-02 15:55:00,55.26,55.26,55.11,55.13,436196.0,46.2551,46.2551,46.1295,46.1462,436196.0
2021-08-03 09:30:00,55.53,55.65,55.25,55.25,80716.0,46.4811,46.5815,46.2467,46.2467,80716.0
2021-08-03 09:35:00,55.29,55.29,54.81,54.83,73353.0,46.2802,46.2802,45.8784,45.8951,73353.0
2021-08-03 09:40:00,54.82,54.89,54.62,54.71,68382.0,45.8868,45.9454,45.7194,45.7947,68382.0
2021-08-03 09:45:00,54.69,54.69,54.36,54.41,48467.0,45.7779,45.7779,45.5017,45.5436,48467.0
2021-08-03 09:50:00,54.4,54.53,54.34,54.42,41137.0,45.5352,45.644,45.485,45.5519,41137.0
2021-08-03 09:55:00,54.41,54.58,54.36,54.57,50066.0,45.5436,45.6859,45.5017,45.6775,50066.0
2021-08-03 10:00:00,54.59,54.84,54.54,54.79,58819.0,45.6942,45.9035,45.6524,45.8617,58819.0
2021-08-03 10:05:00,54.78,54.89,54.72,54.87,34442.0,45.8533,45.9454,45.8031,45.9286,34442.0
2021-08-03 10:10:00,54.87,54.96,54.73,54.9,49096.0,45.9286,46.004,45.8114,45.9537,49096.0
2021-08-03 10:15:00,54.91,55.09,54.9,55.03,28846.0,45.9621,46.1128,45.9537,46.0625,28846.0
2021-08-03 10:20:00,55.02,55.09,54.94,55.04,41425.0,46.0542,46.1128,45.9872,46.0709,41425.0
2021-08-03 10:25:00,55.05,55.1,54.99,55.05,28064.0,46.0793,46.1211,46.0291,46.0793,28064.0
2021-08-03 10:30:00,55.04,55.14,54.87,54.95,39971.0,46.0709,46.1546,45.9286,45.9956,39971.0
2021-08-03 10:35:00,54.95,55.08,54.9,55.06,43397.0,45.9956,46.1044,45.9537,46.0877,43397.0
2021-08-03 10:40:00,55.06,55.2,55.05,55.19,27462.0,46.0877,46.2048,46.0793,46.1965,27462.0
2021-08-03 10:45:00,55.21,55.29,55.18,55.24,47345.0,46.2132,46.2802,46.1881,46.2383,47345.0
2021-08-03 10:50:00,55.25,55.28,55.11,55.12,26095.0,46.2467,46.2718,46.1295,46.1379,26095.0
2021-08-03 10:55:00,55.13,55.14,55.07,55.09,26994.0,46.1462,46.1546,46.096,46.1128,26994.0
2021-08-03 11:00:00,55.08,55.23,55.03,55.16,53751.0,46.1044,46.23,46.0625,46.1714,53751.0
2021-08-03 11:05:00,55.18,55.37,55.12,55.31,34626.0,46.1881,46.3471,46.1379,46.2969,34626.0
2021-08-03 11:10:00,55.32,55.43,55.27,55.42,26179.0,46.3053,46.3974,46.2634,46.389,26179.0
2021-08-03 11:15:00,55.42,55.43,55.3,55.38,21194.0,46.389,46.3974,46.2885,46.3555,21194.0
2021-08-03 11:20:00,55.38,55.4,55.29,55.35,25681.0,46.3555,46.3723,46.2802,46.3304,25681.0
2021-08-03 11:25:00,55.35,55.5,55.35,55.47,36069.0,46.3304,46.456,46.3304,46.4308,36069.0
2021-08-03 11:30:00,55.47,55.56,55.45,55.52,31136.0,46.4308,46.5062,46.4141,46.4727,31136.0
2021-08-03 11:35:00,55.5,55.57,55.49,55.55,28194.0,46.456,46.5145,46.4476,46.4978,28194.0
2021-08-03 11:40:00,55.55,55.65,55.5,55.61,66253.0,46.4978,46.5815,46.456,46.548,66253.0
2021-08-03 11:45:00,55.58,55.59,55.5,55.52,20946.0,46.5229,46.5313,46.456,46.4727,20946.0
2021-08-03 11:50:00,55.51,55.56,55.47,55.55,44927.0,46.4643,46.5062,46.4308,46.4978,44927.0
2021-08-03 11:55:00,55.55,55.59,55.49,55.52,35419.0,46.4978,46.5313,46.4476,46.4727,35419.0
2021-08-03 12:00:00,55.52,55.53,55.44,55.52,23966.0,46.4727,46.4811,46.4057,46.4727,23966.0
2021-08-03 12:05:00,55.52,55.53,55.45,55.47,27409.0,46.4727,46.4811,46.4141,46.4308,27409.0
2021-08-03 12:10:00,55.46,55.52,55.44,55.48,31141.0,46.4225,46.4727,46.4057,46.4392,31141.0
2021-08-03 12:15:00,55.48,55.57,55.46,55.5,26769.0,46.4392,46.5145,46.4225,46.456,26769.0
2021-08-03 12:20:00,55.51,55.57,55.49,55.55,22001.0,46.4643,46.5145,46.4476,46.4978,22001.0
2021-08-03 12:25:00,55.55,55.58,55.52,55.55,19980.0,46.4978,46.5229,46.4727,46.4978,19980.0
2021-08-03 12:30:00,55.54,55.54,55.46,55.49,17250.0,46.4894,46.4894,46.4225,46.4476,17250.0
2021-08-03 12:35:00,55.5,55.63,55.49,55.62,14967.0,46.456,46.5648,46.4476,46.5564,14967.0
2021-08-03 12:40:00,55.63,55.68,55.62,55.66,26354.0,46.5648,46.6066,46.5564,46.5899,26354.0
2021-08-03 12:45:00,55.66,55.69,55.59,55.61,30295.0,46.5899,46.615,46.5313,46.548,30295.0
2021-08-03 12:50:00,55.61,55.67,55.59,55.65,15648.0,46.548,46.5983,46.5313,46.5815,15648.0
2021-08-03 12:55:00,55.65,55.72,55.62,55.62,33079.0,46.5815,46.6401,46.5564,46.5564,33079.0
2021-08-03 13:00:00,55.62,55.71,55.6,55.68,22701.0,46.5564,46.6317,46.5397,46.6066,22701.0
2021-08-03 13:05:00,55.69,55.73,55.67,55.72,15965.0,46.615,46.6485,46.5983,46.6401,15965.0
2021-08-03 13:10:00,55.73,55.81,55.7,55.8,50972.0,46.6485,46.7154,46.6234,46.7071,50972.0
2021-08-03 13:15:00,55.8,55.83,55.73,55.82,45248.0,46.7071,46.7322,46.6485,46.7238,45248.0
2021-08-03 13:20:00,55.82,55.84,55.75,55.79,48217.0,46.7238,46.7406,46.6652,46.6987,48217.0
2021-08-03 13:25:00,55.78,55.79,55.69,55.77,44798.0,46.6903,46.6987,46.615,46.682,44798.0
2021-08-03 13:30:00,55.76,55.77,55.66,55.68,18005.0,46.6736,46.682,46.5899,46.6066,18005.0
2021-08-03 13:35:00,55.7,55.7,55.65,55.66,23182.0,46.6234,46.6234,46.5815,46.5899,23182.0
2021-08-03 13:40:00,55.66,55.74,55.64,55.73,32157.0,46.5899,46.6568,46.5731,46.6485,32157.0
2021-08-03 13:45:00,55.72,55.75,55.69,55.72,17538.0,46.6401,46.6652,46.615,46.6401,17538.0
2021-08-03 13:50:00,55.72,55.76,55.71,55.76,29613.0,46.6401,46.6736,46.6317,46.6736,29613.0
2021-08-03 13:55:00,55.76,55.86,55.76,55.85,38743.0,46.6736,46.7573,46.6736,46.7489,38743.0
2021-08-03 14:00:00,55.85,55.87,55.81,55.82,25478.0,46.7489,46.7657,46.7154,46.7238,25478.0
2021-08-03 14:05:00,55.8,55.85,55.8,55.8,25161.0,46.7071,46.7489,46.7071,46.7071,25161.0
2021-08-03 14:10:00,55.81,55.85,55.76,55.76,41307.0,46.7154,46.7489,46.6736,46.6736,41307.0
2021-08-03 14:15:00,55.77,55.83,55.77,55.79,58878.0,46.682,46.7322,46.682,46.6987,58878.0
2021-08-03 14:20:00,55.8,55.83,55.75,55.76,34312.0,46.7071,46.7322,46.6652,46.6736,34312.0
2021-08-03 14:25:00,55.77,55.83,55.74,55.81,49551.0,46.682,46.7322,46.6568,46.7154,49551.0
2021-08-03 14:30:00,55.81,55.9,55.8,55.89,24572.0,46.7154,46.7908,46.7071,46.7824,24572.0
2021-08-03 14:35:00,55.89,55.9,55.83,55.86,29846.0,46.7824,46.7908,46.7322,46.7573,29846.0
2021-08-03 14:40:00,55.86,55.91,55.86,55.87,20830.0,46.7573,46.7991,46.7573,46.7657,20830.0
2021-08-03 14:45:00,55.87,55.87,55.78,55.8,26993.0,46.7657,46.7657,46.6903,46.7071,26993.0
2021-08-03 14:50:00,55.8,55.84,55.76,55.79,29093.0,46.7071,46.7406,46.6736,46.6987,29093.0
2021-08-03 14:55:00,55.79,55.83,55.78,55.82,23983.0,46.6987,46.7322,46.6903,46.7238,23983.0
2021-08-03 15:00:00,55.82,55.87,55.81,55.84,50121.0,46.7238,46.7657,46.7154,46.7406,50121.0
2021-08-03 15:05:00,55.85,55.89,55.83,55.88,29623.0,46.7489,46.7824,46.7322,46.774,29623.0
2021-08-03 15:10:00,55.89,55.93,55.88,55.91,30739.0,46.7824,46.8159,46.774,46.7991,30739.0
2021-08-03 15:15:00,55.92,55.96,55.9,55.92,45886.0,46.8075,46.841,46.7908,46.8075,45886.0
2021-08-03 15:20:00,55.91,55.95,55.89,55.94,25102.0,46.7991,46.8326,46.7824,46.8243,25102.0
2021-08-03 15:25:00,55.95,55.99,55.91,55.99,27694.0,46.8326,46.8661,46.7991,46.8661,27694.0
2021-08-03 15:30:00,55.98,56.02,55.95,55.98,57817.0,46.8577,46.8912,46.8326,46.8577,57817.0
2021-08-03 15:35:00,55.98,56.01,55.97,55.98,35962.0,46.8577,46.8828,46.8494,46.8577,35962.0
2021-08-03 15:40:00,55.98,55.99,55.87,55.88,49075.0,46.8577,46.8661,46.7657,46.774,49075.0
2021-08-03 15:45:00,55.88,55.92,55.85,55.89,52041.0,46.774,46.8075,46.7489,46.7824,52041.0
2021-08-03 15:50:00,55.89,55.93,55.85,55.91,139170.0,46.7824,46.8159,46.7489,46.7991,139170.0
2021-08-03 15:55:00,55.91,55.92,55.83,55.9,405189.0,46.7991,46.8075,46.7322,46.7908,405189.0
2021-08-04 09:30:00,55.34,55.34,54.88,55.18,107422.0,46.322,46.322,45.937,46.1881,107422.0
2021-08-04 09:35:00,55.19,55.38,55.02,55.24,49669.0,46.1965,46.3555,46.0542,46.2383,49669.0
2021-08-04 09:40:00,55.24,55.29,55.12,55.21,50390.0,46.2383,46.2802,46.1379,46.2132,50390.0
2021-08-04 09:45:00,55.23,55.28,54.95,55.28,70060.0,46.23,46.2718,45.9956,46.2718,70060.0
2021-08-04 09:50:00,55.28,55.43,55.19,55.22,54991.0,46.2718,46.3974,46.1965,46.2216,54991.0
2021-08-04 09:55:00,55.23,55.24,55.04,55.12,21885.0,46.23,46.2383,46.0709,46.1379,21885.0
2021-08-04 10:00:00,55.12,55.52,55.12,55.51,53687.0,46.1379,46.4727,46.1379,46.4643,53687.0
2021-08-04 10:05:00,55.51,55.57,55.45,55.53,34224.0,46.4643,46.5145,46.4141,46.4811,34224.0
2021-08-04 10:10:00,55.52,55.68,55.48,55.64,38400.0,46.4727,46.6066,46.4392,46.5731,38400.0
2021-08-04 10:15:00,55.64,55.71,55.59,55.65,30625.0,46.5731,46.6317,46.5313,46.5815,30625.0
2021-08-04 10:20:00,55.64,55.68,55.54,55.59,30738.0,46.5731,46.6066,46.4894,46.5313,30738.0
2021-08-04 10:25:00,55.59,55.74,55.54,55.62,41905.0,46.5313,46.6568,46.4894,46.5564,41905.0
2021-08-04 10:30:00,55.59,55.6,55.31,55.39,51745.0,46.5313,46.5397,46.2969,46.3639,51745.0
2021-08-04 10:35:00,55.4,55.53,55.35,55.52,53318.0,46.3723,46.4811,46.3304,46.4727,53318.0
2021-08-04 10:40:00,55.52,55.61,55.5,55.6,32777.0,46.4727,46.548,46.456,46.5397,32777.0
2021-08-04 10:45:00,55.6,55.68,55.52,55.52,77664.0,46.5397,46.6066,46.4727,46.4727,77664.0
2021-08-04 10:50:00,55.52,55.56,55.44,55.52,26314.0,46.4727,46.5062,46.4057,46.4727,26314.0
2021-08-04 10:55:00,55.48,55.57,55.43,55.51,30133.0,46.4392,46.5145,46.3974,46.4643,30133.0
2021-08-04 11:00:00,55.5,55.5,55.33,55.48,31742.0,46.456,46.456,46.3137,46.4392,31742.0
2021-08-04 11:05:00,55.48,55.62,55.47,55.6,21340.0,46.4392,46.5564,46.4308,46.5397,21340.0
2021-08-04 11:10:00,55.6,55.63,55.55,55.59,49802.0,46.5397,46.5648,46.4978,46.5313,49802.0
2021-08-04 11:15:00,55.59,55.62,55.53,55.56,38898.0,46.5313,46.5564,46.4811,46.5062,38898.0
2021-08-04 11:20:00,55.58,55.67,55.54,55.58,69586.0,46.5229,46.5983,46.4894,46.5229,69586.0
2021-08-04 11:25:00,55.58,55.6,55.54,55.56,17122.0,46.5229,46.5397,46.4894,46.5062,17122.0
2021-08-04 11:30:00,55.55,55.56,55.45,55.46,29228.0,46.4978,46.5062,46.4141,46.4225,29228.0
2021-08-04 11:35:00,55.47,55.5,55.41,55.48,25967.0,46.4308,46.456,46.3806,46.4392,25967.0
2021-08-04 11:40:00,55.49,55.51,55.3,55.34,44163.0,46.4476,46.4643,46.2885,46.322,44163.0
2021-08-04 11:45:00,55.34,55.4,55.3,55.3,34778.0,46.322,46.3723,46.2885,46.2885,34778.0
2021-08-04 11:50:00,55.28,55.28,55.21,55.28,21398.0,46.2718,46.2718,46.2132,46.2718,21398.0
2021-08-04 11:55:00,55.28,55.29,55.15,55.19,24638.0,46.2718,46.2802,46.163,46.1965,24638.0
2021-08-04 12:00:00,55.19,55.21,55.16,55.21,28170.0,46.1965,46.2132,46.1714,46.2132,28170.0
2021-08-04 12:05:00,55.21,55.25,55.17,55.17,16248.0,46.2132,46.2467,46.1797,46.1797,16248.0
2021-08-04 12:10:00,55.16,55.18,55.03,55.09,52017.0,46.1714,46.1881,46.0625,46.1128,52017.0
2021-08-04 12:15:00,55.08,55.15,55.05,55.13,48842.0,46.1044,46.163,46.0793,46.1462,48842.0
2021-08-04 12:20:00,55.13,55.16,55.09,55.13,25832.0,46.1462,46.1714,46.1128,46.1462,25832.0
2021-08-04 12:25:00,55.14,55.14,55.01,55.08,22637.0,46.1546,46.1546,46.0458,46.1044,22637.0
2021-08-04 12:30:00,55.07,55.15,55.04,55.13,21216.0,46.096,46.163,46.0709,46.1462,21216.0
2021-08-04 12:35:00,55.13,55.23,55.12,55.21,29440.0,46.1462,46.23,46.1379,46.2132,29440.0
2021-08-04 12:40:00,55.2,55.23,55.13,55.21,30843.0,46.2048,46.23,46.1462,46.2132,30843.0
2021-08-04 12:45:00,55.22,55.25,55.2,55.25,17271.0,46.2216,46.2467,46.2048,46.2467,17271.0
2021-08-04 12:50:00,55.24,55.29,55.22,55.26,24877.0,46.2383,46.2802,46.2216,46.2551,24877.0
2021-08-04 12:55:00,55.26,55.27,55.22,55.23,16590.0,46.2551,46.2634,46.2216,46.23,16590.0
2021-08-04 13:00:00,55.22,55.22,55.15,55.16,32351.0,46.2216,46.2216,46.163,46.1714,32351.0
2021-08-04 13:05:00,55.16,55.22,55.14,55.19,18937.0,46.1714,46.2216,46.1546,46.1965,18937.0
2021-08-04 13:10:00,55.2,55.31,55.2,55.29,19096.0,46.2048,46.2969,46.2048,46.2802,19096.0
2021-08-04 13:15:00,55.28,55.29,55.25,55.28,32547.0,46.2718,46.2802,46.2467,46.2718,32547.0
2021-08-04 13:20:00,55.27,55.28,55.24,55.28,34425.0,46.2634,46.2718,46.2383,46.2718,34425.0
2021-08-04 13:25:00,55.28,55.28,55.22,55.23,26735.0,46.2718,46.2718,46.2216,46.23,26735.0
2021-08-04 13:30:00,55.23,55.3,55.2,55.3,17041.0,46.23,46.2885,46.2048,46.2885,17041.0
2021-08-04 13:35:00,55.3,55.31,55.26,55.28,27637.0,46.2885,46.2969,46.2551,46.2718,27637.0
2021-08-04 13:40:00,55.3,55.31,55.21,55.21,12805.0,46.2885,46.2969,46.2132,46.2132,12805.0
2021-08-04 13:45:00,55.2,55.27,55.18,55.27,22153.0,46.2048,46.2634,46.1881,46.2634,22153.0
2021-08-04 13:50:00,55.26,55.33,55.26,55.31,17692.0,46.2551,46.3137,46.2551,46.2969,17692.0
2021-08-04 13:55:00,55.3,55.35,55.28,55.34,11539.0,46.2885,46.3304,46.2718,46.322,11539.0
2021-08-04 14:00:00,55.35,55.42,55.35,55.41,28622.0,46.3304,46.389,46.3304,46.3806,28622.0
2021-08-04 14:05:00,55.4,55.4,55.33,55.36,19616.0,46.3723,46.3723,46.3137,46.3388,19616.0
2021-08-04 14:10:00,55.35,55.35,55.27,55.27,9766.0,46.3304,46.3304,46.2634,46.2634,9766.0
2021-08-04 14:15:00,55.28,55.35,55.26,55.31,19255.0,46.2718,46.3304,46.2551,46.2969,19255.0
2021-08-04 14:20:00,55.32,55.33,55.29,55.31,13111.0,46.3053,46.3137,46.2802,46.2969,13111.0
2021-08-04 14:25:00,55.32,55.32,55.28,55.3,13410.0,46.3053,46.3053,46.2718,46.2885,13410.0
2021-08-04 14:30:00,55.3,55.33,55.28,55.3,26318.0,46.2885,46.3137,46.2718,46.2885,26318.0
2021-08-04 14:35:00,55.31,55.36,55.27,55.36,17153.0,46.2969,46.3388,46.2634,46.3388,17153.0
2021-08-04 14:40:00,55.36,55.37,55.32,55.34,22714.0,46.3388,46.3471,46.3053,46.322,22714.0
2021-08-04 14:45:00,55.34,55.35,55.26,55.3,24729.0,46.322,46.3304,46.2551,46.2885,24729.0
2021-08-04 14:50:00,55.3,55.33,55.28,55.33,18718.0,46.2885,46.3137,46.2718,46.3137,18718.0
2021-08-04 14:55:00,55.33,55.37,55.3,55.37,28424.0,46.3137,46.3471,46.2885,46.3471,28424.0
2021-08-04 15:00:00,55.37,55.38,55.32,55.33,16567.0,46.3471,46.3555,46.3053,46.3137,16567.0
2021-08-04 15:05:00,55.33,55.38,55.32,55.33,67513.0,46.3137,46.3555,46.3053,46.3137,67513.0
2021-08-04 15:10:00,55.33,55.34,55.27,55.28,30763.0,46.3137,46.322,46.2634,46.2718,30763.0
2021-08-04 15:15:00,55.27,55.31,55.24,55.3,31077.0,46.2634,46.2969,46.2383,46.2885,31077.0
2021-08-04 15:20:00,55.31,55.34,55.29,55.3,27992.0,46.2969,46.322,46.2802,46.2885,27992.0
2021-08-04 15:25:00,55.3,55.36,55.29,55.36,24478.0,46.2885,46.3388,46.2802,46.3388,24478.0
2021-08-04 15:30:00,55.36,55.38,55.32,55.37,37585.0,46.3388,46.3555,46.3053,46.3471,37585.0
2021-08-04 15:35:00,55.38,55.38,55.26,55.27,41184.0,46.3555,46.3555,46.2551,46.2634,41184.0
2021-08-04 15:40:00,55.26,55.32,55.23,55.32,36948.0,46.2551,46.3053,46.23,46.3053,36948.0
2021-08-04 15:45:00,55.32,55.33,55.26,55.27,35755.0,46.3053,46.3137,46.2551,46.2634,35755.0
2021-08-04 15:50:00,55.27,55.29,55.12,55.13,125109.0,46.2634,46.2802,46.1379,46.1462,125109.0
2021-08-04 15:55:00,55.13,55.14,55.05,55.06,244537.0,46.1462,46.1546,46.0793,46.0877,244537.0
2021-08-05 09:30:00,55.54,55.96,55.52,55.65,94302.0,46.4894,46.841,46.4727,46.5815,94302.0
2021-08-05 09:35:00,55.64,55.84,55.6,55.78,62450.0,46.5731,46.7406,46.5397,46.6903,62450.0
2021-08-05 09:40:00,55.78,55.82,55.65,55.66,57091.0,46.6903,46.7238,46.5815,46.5899,57091.0
2021-08-05 09:45:00,55.66,55.73,55.36,55.44,48625.0,46.5899,46.6485,46.3388,46.4057,48625.0
2021-08-05 09:50:00,55.44,55.67,55.43,55.62,42194.0,46.4057,46.5983,46.3974,46.5564,42194.0
2021-08-05 09:55:00,55.61,55.72,55.6,55.66,27690.0,46.548,46.6401,46.5397,46.5899,27690.0
2021-08-05 10:00:00,55.67,55.77,55.65,55.75,38579.0,46.5983,46.682,46.5815,46.6652,38579.0
2021-08-05 10:05:00,55.75,55.81,55.68,55.68,25968.0,46.6652,46.7154,46.6066,46.6066,25968.0
2021-08-05 10:10:00,55.68,55.72,55.59,55.62,67769.0,46.6066,46.6401,46.5313,46.5564,67769.0
2021-08-05 10:15:00,55.63,55.64,55.47,55.47,41529.0,46.5648,46.5731,46.4308,46.4308,41529.0
2021-08-05 10:20:00,55.48,55.58,55.44,55.56,57445.0,46.4392,46.5229,46.4057,46.5062,57445.0
2021-08-05 10:25:00,55.57,55.62,55.49,55.5,42859.0,46.5145,46.5564,46.4476,46.456,42859.0
2021-08-05 10:30:00,55.49,55.63,55.47,55.62,39106.0,46.4476,46.5648,46.4308,46.5564,39106.0
2021-08-05 10:35:00,55.62,55.64,55.53,55.6,23363.0,46.5564,46.5731,46.4811,46.5397,23363.0
2021-08-05 10:40:00,55.59,55.73,55.58,55.72,24007.0,46.5313,46.6485,46.5229,46.6401,24007.0
2021-08-05 10:45:00,55.72,55.72,55.67,55.7,24195.0,46.6401,46.6401,46.5983,46.6234,24195.0
2021-08-05 10:50:00,55.71,55.73,55.65,55.7,24505.0,46.6317,46.6485,46.5815,46.6234,24505.0
2021-08-05 10:55:00,55.7,55.71,55.65,55.68,19674.0,46.6234,46.6317,46.5815,46.6066,19674.0
2021-08-05 11:00:00,55.69,55.71,55.62,55.64,44738.0,46.615,46.6317,46.5564,46.5731,44738.0
2021-08-05 11:05:00,55.64,55.67,55.63,55.64,16534.0,46.5731,46.5983,46.5648,46.5731,16534.0
2021-08-05 11:10:00,55.65,55.7,55.65,55.69,35084.0,46.5815,46.6234,46.5815,46.615,35084.0
2021-08-05 11:15:00,55.69,55.74,55.65,55.69,25298.0,46.615,46.6568,46.5815,46.615,25298.0
2021-08-05 11:20:00,55.69,55.72,55.63,55.7,49651.0,46.615,46.6401,46.5648,46.6234,49651.0
2021-08-05 11:25:00,55.7,55.77,55.7,55.74,40366.0,46.6234,46.682,46.6234,46.6568,40366.0
2021-08-05 11:30:00,55.73,55.76,55.69,55.7,21868.0,46.6485,46.6736,46.615,46.6234,21868.0
2021-08-05 11:35:00,55.71,55.75,55.69,55.72,22027.0,46.6317,46.6652,46.615,46.6401,22027.0
2021-08-05 11:40:00,55.72,55.77,55.7,55.74,25715.0,46.6401,46.682,46.6234,46.6568,25715.0
2021-08-05 11:45:00,55.74,55.76,55.7,55.75,38214.0,46.6568,46.6736,46.6234,46.6652,38214.0
2021-08-05 11:50:00,55.75,55.78,55.72,55.73,16668.0,46.6652,46.6903,46.6401,46.6485,16668.0
2021-08-05 11:55:00,55.73,55.74,55.68,55.72,13890.0,46.6485,46.6568,46.6066,46.6401,13890.0
2021-08-05 12:00:00,55.72,55.75,55.68,55.7,26033.0,46.6401,46.6652,46.6066,46.6234,26033.0
2021-08-05 12:05:00,55.71,55.73,55.69,55.72,21144.0,46.6317,46.6485,46.615,46.6401,21144.0
2021-08-05 12:10:00,55.72,55.74,55.69,55.73,12175.0,46.6401,46.6568,46.615,46.6485,12175.0
2021-08-05 12:15:00,55.73,55.76,55.71,55.72,24285.0,46.6485,46.6736,46.6317,46.6401,24285.0
2021-08-05 12:20:00,55.72,55.73,55.64,55.66,18284.0,46.6401,46.6485,46.5731,46.5899,18284.0
2021-08-05 12:25:00,55.65,55.68,55.61,55.63,19686.0,46.5815,46.6066,46.548,46.5648,19686.0
2021-08-05 12:30:00,55.62,55.64,55.55,55.58,22272.0,46.5564,46.5731,46.4978,46.5229,22272.0
2021-08-05 12:35:00,55.58,55.58,55.52,55.54,15603.0,46.5229,46.5229,46.4727,46.4894,15603.0
2021-08-05 12:40:00,55.53,55.56,55.5,55.53,14662.0,46.4811,46.5062,46.456,46.4811,14662.0
2021-08-05 12:45:00,55.53,55.57,55.52,55.57,11872.0,46.4811,46.5145,46.4727,46.5145,11872.0
2021-08-05 12:50:00,55.55,55.59,55.53,55.53,24923.0,46.4978,46.5313,46.4811,46.4811,24923.0
2021-08-05 12:55:00,55.54,55.56,55.49,55.53,18332.0,46.4894,46.5062,46.4476,46.4811,18332.0
2021-08-05 13:00:00,55.52,55.57,55.52,55.54,12789.0,46.4727,46.5145,46.4727,46.4894,12789.0
2021-08-05 13:05:00,55.55,55.61,55.55,55.59,14835.0,46.4978,46.548,46.4978,46.5313,14835.0
2021-08-05 13:10:00,55.59,55.63,55.58,55.63,13524.0,46.5313,46.5648,46.5229,46.5648,13524.0
2021-08-05 13:15:00,55.63,55.67,55.62,55.64,28470.0,46.5648,46.5983,46.5564,46.5731,28470.0
2021-08-05 13:20:00,55.64,55.66,55.59,55.59,17680.0,46.5731,46.5899,46.5313,46.5313,17680.0
2021-08-05 13:25:00,55.6,55.62,55.59,55.6,11452.0,46.5397,46.5564,46.5313,46.5397,11452.0
2021-08-05 13:30:00,55.61,55.63,55.53,55.55,24973.0,46.548,46.5648,46.4811,46.4978,24973.0
2021-08-05 13:35:00,55.54,55.54,55.51,55.52,10994.0,46.4894,46.4894,46.4643,46.4727,10994.0
2021-08-05 13:40:00,55.53,55.59,55.53,55.59,29160.0,46.4811,46.5313,46.4811,46.5313,29160.0
2021-08-05 13:45:00,55.58,55.58,55.53,55.57,31204.0,46.5229,46.5229,46.4811,46.5145,31204.0
2021-08-05 13:50:00,55.57,55.58,55.52,55.52,25823.0,46.5145,46.5229,46.4727,46.4727,25823.0
2021-08-05 13:55:00,55.53,55.55,55.47,55.47,27487.0,46.4811,46.4978,46.4308,46.4308,27487.0
2021-08-05 14:00:00,55.48,55.51,55.47,55.47,22573.0,46.4392,46.4643,46.4308,46.4308,22573.0
2021-08-05 14:05:00,55.48,55.49,55.43,55.44,14585.0,46.4392,46.4476,46.3974,46.4057,14585.0
2021-08-05 14:10:00,55.45,55.49,55.44,55.47,12378.0,46.4141,46.4476,46.4057,46.4308,12378.0
2021-08-05 14:15:00,55.47,55.49,55.44,55.45,21849.0,46.4308,46.4476,46.4057,46.4141,21849.0
2021-08-05 14:20:00,55.44,55.45,55.39,55.42,35972.0,46.4057,46.4141,46.3639,46.389,35972.0
2021-08-05 14:25:00,55.41,55.46,55.4,55.44,21525.0,46.3806,46.4225,46.3723,46.4057,21525.0
2021-08-05 14:30:00,55.44,55.45,55.38,55.39,21287.0,46.4057,46.4141,46.3555,46.3639,21287.0
2021-08-05 14:35:00,55.39,55.42,55.37,55.41,13642.0,46.3639,46.389,46.3471,46.3806,13642.0
2021-08-05 14:40:00,55.41,55.43,55.4,55.41,23433.0,46.3806,46.3974,46.3723,46.3806,23433.0
2021-08-05 14:45:00,55.41,55.44,55.39,55.44,9339.0,46.3806,46.4057,46.3639,46.4057,9339.0
2021-08-05 14:50:00,55.43,55.46,55.39,55.39,21053.0,46.3974,46.4225,46.3639,46.3639,21053.0
2021-08-05 14:55:00,55.39,55.45,55.39,55.43,23513.0,46.3639,46.4141,46.3639,46.3974,23513.0
2021-08-05 15:00:00,55.43,55.47,55.42,55.46,33884.0,46.3974,46.4308,46.389,46.4225,33884.0
2021-08-05 15:05:00,55.46,55.55,55.45,55.55,25655.0,46.4225,46.4978,46.4141,46.4978,25655.0
2021-08-05 15:10:00,55.55,55.56,55.52,55.56,25608.0,46.4978,46.5062,46.4727,46.5062,25608.0
2021-08-05 15:15:00,55.56,55.56,55.5,55.53,25943.0,46.5062,46.5062,46.456,46.4811,25943.0
2021-08-05 15:20:00,55.53,55.59,55.53,55.57,23121.0,46.4811,46.5313,46.4811,46.5145,23121.0
2021-08-05 15:25:00,55.57,55.64,55.56,55.6,40089.0,46.5145,46.5731,46.5062,46.5397,40089.0
2021-08-05 15:30:00,55.6,55.64,55.57,55.64,30266.0,46.5397,46.5731,46.5145,46.5731,30266.0
2021-08-05 15:35:00,55.64,55.74,55.64,55.73,63478.0,46.5731,46.6568,46.5731,46.6485,63478.0
2021-08-05 15:40:00,55.73,55.78,55.71,55.73,57507.0,46.6485,46.6903,46.6317,46.6485,57507.0
2021-08-05 15:45:00,55.73,55.74,55.68,55.7,49631.0,46.6485,46.6568,46.6066,46.6234,49631.0
2021-08-05 15:50:00,55.7,55.76,55.68,55.72,113384.0,46.6234,46.6736,46.6066,46.6401,113384.0
2021-08-05 15:55:00,55.72,55.82,55.67,55.81,264584.0,46.6401,46.7238,46.5983,46.7154,264584.0
2021-08-06 09:30:00,56.56,56.95,56.53,56.75,167065.0,47.3432,47.6697,47.3181,47.5023,167065.0
2021-08-06 09:35:00,56.73,56.77,56.37,56.54,80022.0,47.4855,47.519,47.1842,47.3265,80022.0
2021-08-06 09:40:00,56.54,56.8,56.53,56.66,76851.0,47.3265,47.5441,47.3181,47.4269,76851.0
2021-08-06 09:45:00,56.66,56.78,56.65,56.71,47930.0,47.4269,47.5274,47.4186,47.4688,47930.0
2021-08-06 09:50:00,56.71,56.74,56.51,56.59,58710.0,47.4688,47.4939,47.3014,47.3683,58710.0
2021-08-06 09:55:00,56.59,56.73,56.54,56.72,29611.0,47.3683,47.4855,47.3265,47.4771,29611.0
2021-08-06 10:00:00,56.73,56.87,56.7,56.86,33417.0,47.4855,47.6027,47.4604,47.5943,33417.0
2021-08-06 10:05:00,56.85,56.87,56.58,56.59,72090.0,47.586,47.6027,47.36,47.3683,72090.0
2021-08-06 10:10:00,56.58,56.82,56.56,56.79,30672.0,47.36,47.5609,47.3432,47.5357,30672.0
2021-08-06 10:15:00,56.79,56.87,56.7,56.86,34298.0,47.5357,47.6027,47.4604,47.5943,34298.0
2021-08-06 10:20:00,56.87,56.95,56.83,56.92,32607.0,47.6027,47.6697,47.5692,47.6446,32607.0
2021-08-06 10:25:00,56.93,56.93,56.82,56.87,24658.0,47.6529,47.6529,47.5609,47.6027,24658.0
2021-08-06 10:30:00,56.87,56.97,56.86,56.96,39741.0,47.6027,47.6864,47.5943,47.678,39741.0
2021-08-06 10:35:00,56.97,57.09,56.95,56.98,58663.0,47.6864,47.7869,47.6697,47.6948,58663.0
2021-08-06 10:40:00,56.97,57.05,56.95,57.01,39305.0,47.6864,47.7534,47.6697,47.7199,39305.0
2021-08-06 10:45:00,57.01,57.14,57.01,57.07,75059.0,47.7199,47.8287,47.7199,47.7701,75059.0
2021-08-06 10:50:00,57.05,57.16,57.05,57.14,43385.0,47.7534,47.8454,47.7534,47.8287,43385.0
2021-08-06 10:55:00,57.13,57.27,57.12,57.26,64006.0,47.8203,47.9375,47.812,47.9292,64006.0
2021-08-06 11:00:00,57.25,57.39,57.24,57.37,74202.0,47.9208,48.038,47.9124,48.0212,74202.0
2021-08-06 11:05:00,57.37,57.49,57.34,57.44,47655.0,48.0212,48.1217,47.9961,48.0798,47655.0
2021-08-06 11:10:00,57.44,57.5,57.26,57.27,46591.0,48.0798,48.13,47.9292,47.9375,46591.0
2021-08-06 11:15:00,57.26,57.28,57.19,57.22,28455.0,47.9292,47.9459,47.8706,47.8957,28455.0
2021-08-06 11:20:00,57.22,57.33,57.21,57.25,33964.0,47.8957,47.9877,47.8873,47.9208,33964.0
2021-08-06 11:25:00,57.25,57.37,57.22,57.34,32178.0,47.9208,48.0212,47.8957,47.9961,32178.0
2021-08-06 11:30:00,57.34,57.34,57.28,57.33,35026.0,47.9961,47.9961,47.9459,47.9877,35026.0
2021-08-06 11:35:00,57.33,57.38,57.25,57.27,30886.0,47.9877,48.0296,47.9208,47.9375,30886.0
2021-08-06 11:40:00,57.26,57.31,57.24,57.31,20875.0,47.9292,47.971,47.9124,47.971,20875.0
2021-08-06 11:45:00,57.3,57.31,57.23,57.29,28126.0,47.9626,47.971,47.904,47.9543,28126.0
2021-08-06 11:50:00,57.28,57.34,57.25,57.32,32142.0,47.9459,47.9961,47.9208,47.9794,32142.0
2021-08-06 11:55:00,57.31,57.34,57.29,57.3,26335.0,47.971,47.9961,47.9543,47.9626,26335.0
2021-08-06 12:00:00,57.3,57.33,57.23,57.32,62868.0,47.9626,47.9877,47.904,47.9794,62868.0
2021-08-06 12:05:00,57.33,57.36,57.3,57.34,66557.0,47.9877,48.0129,47.9626,47.9961,66557.0
2021-08-06 12:10:00,57.35,57.36,57.29,57.35,37200.0,48.0045,48.0129,47.9543,48.0045,37200.0
2021-08-06 12:15:00,57.35,57.39,57.33,57.37,39825.0,48.0045,48.038,47.9877,48.0212,39825.0
2021-08-06 12:20:00,57.38,57.39,57.3,57.31,47362.0,48.0296,48.038,47.9626,47.971,47362.0
2021-08-06 12:25:00,57.32,57.32,57.2,57.21,15999.0,47.9794,47.9794,47.8789,47.8873,15999.0
2021-08-06 12:30:00,57.2,57.21,57.15,57.2,32244.0,47.8789,47.8873,47.8371,47.8789,32244.0
2021-08-06 12:35:00,57.2,57.28,57.18,57.24,15193.0,47.8789,47.9459,47.8622,47.9124,15193.0
2021-08-06 12:40:00,57.23,57.24,57.19,57.21,44683.0,47.904,47.9124,47.8706,47.8873,44683.0
2021-08-06 12:45:00,57.21,57.23,57.16,57.21,60800.0,47.8873,47.904,47.8454,47.8873,60800.0
2021-08-06 12:50:00,57.21,57.28,57.21,57.27,38118.0,47.8873,47.9459,47.8873,47.9375,38118.0
2021-08-06 12:55:00,57.26,57.28,57.21,57.22,12344.0,47.9292,47.9459,47.8873,47.8957,12344.0
2021-08-06 13:00:00,57.22,57.22,57.17,57.19,19777.0,47.8957,47.8957,47.8538,47.8706,19777.0
2021-08-06 13:05:00,57.18,57.19,57.14,57.15,18327.0,47.8622,47.8706,47.8287,47.8371,18327.0
2021-08-06 13:10:00,57.16,57.18,57.14,57.14,16899.0,47.8454,47.8622,47.8287,47.8287,16899.0
2021-08-06 13:15:00,57.15,57.21,57.14,57.17,22673.0,47.8371,47.8873,47.8287,47.8538,22673.0
2021-08-06 13:20:00,57.16,57.17,57.1,57.14,15367.0,47.8454,47.8538,47.7952,47.8287,15367.0
2021-08-06 13:25:00,57.14,57.18,57.09,57.1,26798.0,47.8287,47.8622,47.7869,47.7952,26798.0
2021-08-06 13:30:00,57.1,57.15,57.09,57.13,18911.0,47.7952,47.8371,47.7869,47.8203,18911.0
2021-08-06 13:35:00,57.14,57.22,57.14,57.18,60363.0,47.8287,47.8957,47.8287,47.8622,60363.0
2021-08-06 13:40:00,57.18,57.19,57.11,57.12,26840.0,47.8622,47.8706,47.8036,47.812,26840.0
2021-08-06 13:45:00,57.11,57.18,57.08,57.16,29849.0,47.8036,47.8622,47.7785,47.8454,29849.0
2021-08-06 13:50:00,57.17,57.18,57.14,57.17,19858.0,47.8538,47.8622,47.8287,47.8538,19858.0
2021-08-06 13:55:00,57.17,57.24,57.16,57.23,17102.0,47.8538,47.9124,47.8454,47.904,17102.0
2021-08-06 14:00:00,57.23,57.23,57.12,57.14,23959.0,47.904,47.904,47.812,47.8287,23959.0
2021-08-06 14:05:00,57.14,57.15,57.06,57.11,29896.0,47.8287,47.8371,47.7617,47.8036,29896.0
2021-08-06 14:10:00,57.11,57.18,57.1,57.13,43456.0,47.8036,47.8622,47.7952,47.8203,43456.0
2021-08-06 14:15:00,57.13,57.2,57.12,57.2,19334.0,47.8203,47.8789,47.812,47.8789,19334.0
2021-08-06 14:20:00,57.2,57.25,57.18,57.23,17173.0,47.8789,47.9208,47.8622,47.904,17173.0
2021-08-06 14:25:00,57.23,57.24,57.16,57.17,29775.0,47.904,47.9124,47.8454,47.8538,29775.0
2021-08-06 14:30:00,57.17,57.2,57.14,57.16,53003.0,47.8538,47.8789,47.8287,47.8454,53003.0
2021-08-06 14:35:00,57.16,57.19,57.14,57.17,33456.0,47.8454,47.8706,47.8287,47.8538,33456.0
2021-08-06 14:40:00,57.17,57.19,57.07,57.09,25233.0,47.8538,47.8706,47.7701,47.7869,25233.0
2021-08-06 14:45:00,57.09,57.1,57.03,57.04,26338.0,47.7869,47.7952,47.7366,47.745,26338.0
2021-08-06 14:50:00,57.03,57.09,57.02,57.08,27144.0,47.7366,47.7869,47.7283,47.7785,27144.0
2021-08-06 14:55:00,57.07,57.08,57.01,57.03,22080.0,47.7701,47.7785,47.7199,47.7366,22080.0
2021-08-06 15:00:00,57.04,57.06,56.96,56.97,33727.0,47.745,47.7617,47.678,47.6864,33727.0
2021-08-06 15:05:00,56.97,57.06,56.96,57.06,21593.0,47.6864,47.7617,47.678,47.7617,21593.0
2021-08-06 15:10:00,57.05,57.09,57.03,57.09,31612.0,47.7534,47.7869,47.7366,47.7869,31612.0
2021-08-06 15:15:00,57.09,57.1,57.05,57.08,29313.0,47.7869,47.7952,47.7534,47.7785,29313.0
2021-08-06 15:20:00,57.07,57.12,57.05,57.12,23919.0,47.7701,47.812,47.7534,47.812,23919.0
2021-08-06 15:25:00,57.12,57.13,57.1,57.12,22334.0,47.812,47.8203,47.7952,47.812,22334.0
2021-08-06 15:30:00,57.12,57.15,57.06,57.08,54170.0,47.812,47.8371,47.7617,47.7785,54170.0
2021-08-06 15:35:00,57.07,57.11,57.04,57.05,43759.0,47.7701,47.8036,47.745,47.7534,43759.0
2021-08-06 15:40:00,57.06,57.08,57.02,57.03,45000.0,47.7617,47.7785,47.7283,47.7366,45000.0
2021-08-06 15:45:00,57.03,57.06,56.99,57.01,61267.0,47.7366,47.7617,47.7032,47.7199,61267.0
2021-08-06 15:50:00,57.01,57.03,56.95,56.98,116900.0,47.7199,47.7366,47.6697,47.6948,116900.0
2021-08-06 15:55:00,56.97,57.04,56.96,56.99,323878.0,47.6864,47.745,47.678,47.7032,323878.0
2021-08-09 09:30:00,56.9,56.9,56.43,56.46,67331.0,47.6278,47.6278,47.2344,47.2595,67331.0
2021-08-09 09:35:00,56.43,56.8,56.41,56.7,59277.0,47.2344,47.5441,47.2177,47.4604,59277.0
2021-08-09 09:40:00,56.71,56.88,56.58,56.88,37045.0,47.4688,47.6111,47.36,47.6111,37045.0
2021-08-09 09:45:00,56.88,56.9,56.69,56.77,37830.0,47.6111,47.6278,47.452,47.519,37830.0
2021-08-09 09:50:00,56.77,56.78,56.51,56.51,32559.0,47.519,47.5274,47.3014,47.3014,32559.0
2021-08-09 09:55:00,56.51,56.72,56.5,56.71,42877.0,47.3014,47.4771,47.293,47.4688,42877.0
2021-08-09 10:00:00,56.72,56.9,56.7,56.82,37689.0,47.4771,47.6278,47.4604,47.5609,37689.0
2021-08-09 10:05:00,56.84,56.88,56.77,56.78,22989.0,47.5776,47.6111,47.519,47.5274,22989.0
2021-08-09 10:10:00,56.78,56.79,56.56,56.6,31431.0,47.5274,47.5357,47.3432,47.3767,31431.0
2021-08-09 10:15:00,56.59,56.69,56.57,56.65,29661.0,47.3683,47.452,47.3516,47.4186,29661.0
2021-08-09 10:20:00,56.65,56.79,56.65,56.76,28100.0,47.4186,47.5357,47.4186,47.5106,28100.0
2021-08-09 10:25:00,56.75,56.75,56.68,56.73,20112.0,47.5023,47.5023,47.4437,47.4855,20112.0
2021-08-09 10:30:00,56.73,56.73,56.58,56.62,47102.0,47.4855,47.4855,47.36,47.3934,47102.0
2021-08-09 10:35:00,56.61,56.75,56.56,56.75,30200.0,47.3851,47.5023,47.3432,47.5023,30200.0
2021-08-09 10:40:00,56.75,56.86,56.71,56.82,36341.0,47.5023,47.5943,47.4688,47.5609,36341.0
2021-08-09 10:45:00,56.83,57.0,56.82,56.99,43948.0,47.5692,47.7115,47.5609,47.7032,43948.0
2021-08-09 10:50:00,57.0,57.09,56.96,56.98,46930.0,47.7115,47.7869,47.678,47.6948,46930.0
2021-08-09 10:55:00,56.98,57.07,56.96,57.02,27356.0,47.6948,47.7701,47.678,47.7283,27356.0
2021-08-09 11:00:00,57.01,57.03,56.9,57.03,27239.0,47.7199,47.7366,47.6278,47.7366,27239.0
2021-08-09 11:05:00,57.03,57.12,57.01,57.08,30582.0,47.7366,47.812,47.7199,47.7785,30582.0
2021-08-09 11:10:00,57.07,57.15,57.04,57.12,25051.0,47.7701,47.8371,47.745,47.812,25051.0
2021-08-09 11:15:00,57.11,57.11,57.04,57.08,22676.0,47.8036,47.8036,47.745,47.7785,22676.0
2021-08-09 11:20:00,57.09,57.16,57.05,57.14,32780.0,47.7869,47.8454,47.7534,47.8287,32780.0
2021-08-09 11:25:00,57.13,57.15,57.03,57.04,18882.0,47.8203,47.8371,47.7366,47.745,18882.0
2021-08-09 11:30:00,57.04,57.1,57.02,57.06,21756.0,47.745,47.7952,47.7283,47.7617,21756.0
2021-08-09 11:35:00,57.04,57.12,57.03,57.1,15423.0,47.745,47.812,47.7366,47.7952,15423.0
2021-08-09 11:40:00,57.1,57.12,57.04,57.04,21898.0,47.7952,47.812,47.745,47.745,21898.0
2021-08-09 11:45:00,57.03,57.09,57.01,57.08,32648.0,47.7366,47.7869,47.7199,47.7785,32648.0
2021-08-09 11:50:00,57.09,57.11,57.04,57.11,25062.0,47.7869,47.8036,47.745,47.8036,25062.0
2021-08-09 11:55:00,57.11,57.15,57.09,57.11,21042.0,47.8036,47.8371,47.7869,47.8036,21042.0
2021-08-09 12:00:00,57.11,57.14,57.05,57.05,13650.0,47.8036,47.8287,47.7534,47.7534,13650.0
2021-08-09 12:05:00,57.05,57.15,57.05,57.14,17005.0,47.7534,47.8371,47.7534,47.8287,17005.0
2021-08-09 12:10:00,57.14,57.18,57.12,57.17,16045.0,47.8287,47.8622,47.812,47.8538,16045.0
2021-08-09 12:15:00,57.18,57.21,57.14,57.2,29356.0,47.8622,47.8873,47.8287,47.8789,29356.0
2021-08-09 12:20:00,57.22,57.25,57.2,57.23,19545.0,47.8957,47.9208,47.8789,47.904,19545.0
2021-08-09 12:25:00,57.22,57.24,57.16,57.21,23305.0,47.8957,47.9124,47.8454,47.8873,23305.0
2021-08-09 12:30:00,57.22,57.27,57.2,57.24,15981.0,47.8957,47.9375,47.8789,47.9124,15981.0
2021-08-09 12:35:00,57.25,57.33,57.24,57.32,21729.0,47.9208,47.9877,47.9124,47.9794,21729.0
2021-08-09 12:40:00,57.31,57.35,57.3,57.31,19467.0,47.971,48.0045,47.9626,47.971,19467.0
2021-08-09 12:45:00,57.3,57.36,57.3,57.36,21402.0,47.9626,48.0129,47.9626,48.0129,21402.0
2021-08-09 12:50:00,57.36,57.38,57.33,57.37,29485.0,48.0129,48.0296,47.9877,48.0212,29485.0
2021-08-09 12:55:00,57.38,57.4,57.33,57.35,20236.0,48.0296,48.0463,47.9877,48.0045,20236.0
2021-08-09 13:00:00,57.35,57.43,57.34,57.43,23814.0,48.0045,48.0715,47.9961,48.0715,23814.0
2021-08-09 13:05:00,57.43,57.48,57.41,57.47,62545.0,48.0715,48.1133,48.0547,48.1049,62545.0
2021-08-09 13:10:00,57.47,57.47,57.41,57.47,32002.0,48.1049,48.1049,48.0547,48.1049,32002.0
2021-08-09 13:15:00,57.46,57.5,57.45,57.46,24911.0,48.0966,48.13,48.0882,48.0966,24911.0
2021-08-09 13:20:00,57.46,57.53,57.45,57.52,20221.0,48.0966,48.1552,48.0882,48.1468,20221.0
2021-08-09 13:25:00,57.51,57.55,57.48,57.5,28947.0,48.1384,48.1719,48.1133,48.13,28947.0
2021-08-09 13:30:00,57.49,57.49,57.4,57.41,21196.0,48.1217,48.1217,48.0463,48.0547,21196.0
2021-08-09 13:35:00,57.42,57.46,57.4,57.44,40187.0,48.0631,48.0966,48.0463,48.0798,40187.0
2021-08-09 13:40:00,57.44,57.51,57.44,57.49,27677.0,48.0798,48.1384,48.0798,48.1217,27677.0
2021-08-09 13:45:00,57.48,57.49,57.44,57.49,25450.0,48.1133,48.1217,48.0798,48.1217,25450.0
2021-08-09 13:50:00,57.48,57.51,57.47,57.49,38945.0,48.1133,48.1384,48.1049,48.1217,38945.0
2021-08-09 13:55:00,57.49,57.52,57.44,57.46,24678.0,48.1217,48.1468,48.0798,48.0966,24678.0
2021-08-09 14:00:00,57.46,57.46,57.41,57.45,33333.0,48.0966,48.0966,48.0547,48.0882,33333.0
2021-08-09 14:05:00,57.45,57.45,57.35,57.38,17936.0,48.0882,48.0882,48.0045,48.0296,17936.0
2021-08-09 14:10:00,57.38,57.47,57.38,57.47,19395.0,48.0296,48.1049,48.0296,48.1049,19395.0
2021-08-09 14:15:00,57.46,57.5,57.45,57.5,22360.0,48.0966,48.13,48.0882,48.13,22360.0
2021-08-09 14:20:00,57.5,57.51,57.44,57.46,37577.0,48.13,48.1384,48.0798,48.0966,37577.0
2021-08-09 14:25:00,57.46,57.46,57.4,57.41,23006.0,48.0966,48.0966,48.0463,48.0547,23006.0
2021-08-09 14:30:00,57.42,57.45,57.38,57.44,31138.0,48.0631,48.0882,48.0296,48.0798,31138.0
2021-08-09 14:35:00,57.44,57.49,57.42,57.48,20318.0,48.0798,48.1217,48.0631,48.1133,20318.0
2021-08-09 14:40:00,57.47,57.47,57.38,57.4,35005.0,48.1049,48.1049,48.0296,48.0463,35005.0
2021-08-09 14:45:00,57.4,57.45,57.38,57.42,36624.0,48.0463,48.0882,48.0296,48.0631,36624.0
2021-08-09 14:50:00,57.41,57.41,57.32,57.35,24789.0,48.0547,48.0547,47.9794,48.0045,24789.0
2021-08-09 14:55:00,57.35,57.38,57.32,57.35,45482.0,48.0045,48.0296,47.9794,48.0045,45482.0
2021-08-09 15:00:00,57.37,57.4,57.33,57.33,39951.0,48.0212,48.0463,47.9877,47.9877,39951.0
2021-08-09 15:05:00,57.33,57.35,57.26,57.27,24608.0,47.9877,48.0045,47.9292,47.9375,24608.0
2021-08-09 15:10:00,57.26,57.32,57.26,57.3,25966.0,47.9292,47.9794,47.9292,47.9626,25966.0
2021-08-09 15:15:00,57.3,57.37,57.29,57.34,26371.0,47.9626,48.0212,47.9543,47.9961,26371.0
2021-08-09 15:20:00,57.34,57.34,57.26,57.27,19854.0,47.9961,47.9961,47.9292,47.9375,19854.0
2021-08-09 15:25:00,57.27,57.28,57.23,57.25,22180.0,47.9375,47.9459,47.904,47.9208,22180.0
2021-08-09 15:30:00,57.25,57.3,57.24,57.27,31452.0,47.9208,47.9626,47.9124,47.9375,31452.0
2021-08-09 15:35:00,57.27,57.29,57.24,57.28,44092.0,47.9375,47.9543,47.9124,47.9459,44092.0
2021-08-09 15:40:00,57.27,57.28,57.13,57.15,50259.0,47.9375,47.9459,47.8203,47.8371,50259.0
2021-08-09 15:45:00,57.14,57.15,57.07,57.07,57730.0,47.8287,47.8371,47.7701,47.7701,57730.0
2021-08-09 15:50:00,57.06,57.08,56.97,57.0,103259.0,47.7617,47.7785,47.6864,47.7115,103259.0
2021-08-09 15:55:00,57.0,57.05,56.94,57.05,196462.0,47.7115,47.7534,47.6613,47.7534,196462.0
2021-08-10 09:30:00,56.89,57.11,56.84,56.97,53118.0,47.6194,47.8036,47.5776,47.6864,53118.0
2021-08-10 09:35:00,57.0,57.13,56.94,57.12,33675.0,47.7115,47.8203,47.6613,47.812,33675.0
2021-08-10 09:40:00,57.12,57.18,57.0,57.02,63169.0,47.812,47.8622,47.7115,47.7283,63169.0
2021-08-10 09:45:00,57.02,57.09,56.91,57.05,42122.0,47.7283,47.7869,47.6362,47.7534,42122.0
2021-08-10 09:50:00,57.04,57.06,56.9,57.05,40396.0,47.745,47.7617,47.6278,47.7534,40396.0
2021-08-10 09:55:00,57.06,57.13,57.01,57.04,29876.0,47.7617,47.8203,47.7199,47.745,29876.0
2021-08-10 10:00:00,57.04,57.2,56.92,57.18,54969.0,47.745,47.8789,47.6446,47.8622,54969.0
2021-08-10 10:05:00,57.18,57.35,57.13,57.35,42731.0,47.8622,48.0045,47.8203,48.0045,42731.0
2021-08-10 10:10:00,57.35,57.46,57.34,57.46,54026.0,48.0045,48.0966,47.9961,48.0966,54026.0
2021-08-10 10:15:00,57.48,57.59,57.45,57.55,44567.0,48.1133,48.2054,48.0882,48.1719,44567.0
2021-08-10 10:20:00,57.54,57.6,57.51,57.53,22692.0,48.1635,48.2137,48.1384,48.1552,22692.0
2021-08-10 10:25:00,57.53,57.64,57.52,57.63,28393.0,48.1552,48.2472,48.1468,48.2389,28393.0
2021-08-10 10:30:00,57.64,57.7,57.56,57.69,51228.0,48.2472,48.2975,48.1803,48.2891,51228.0
2021-08-10 10:35:00,57.69,57.74,57.67,57.71,35594.0,48.2891,48.3309,48.2723,48.3058,35594.0
2021-08-10 10:40:00,57.7,57.78,57.61,57.64,60334.0,48.2975,48.3644,48.2221,48.2472,60334.0
2021-08-10 10:45:00,57.64,57.7,57.52,57.6,40085.0,48.2472,48.2975,48.1468,48.2137,40085.0
2021-08-10 10:50:00,57.6,57.67,57.54,57.56,33230.0,48.2137,48.2723,48.1635,48.1803,33230.0
2021-08-10 10:55:00,57.57,57.68,57.57,57.67,25300.0,48.1886,48.2807,48.1886,48.2723,25300.0
2021-08-10 11:00:00,57.67,57.76,57.65,57.73,42688.0,48.2723,48.3477,48.2556,48.3226,42688.0
2021-08-10 11:05:00,57.73,57.75,57.68,57.73,26016.0,48.3226,48.3393,48.2807,48.3226,26016.0
2021-08-10 11:10:00,57.72,57.82,57.66,57.8,27738.0,48.3142,48.3979,48.264,48.3812,27738.0
2021-08-10 11:15:00,57.8,57.84,57.76,57.82,22150.0,48.3812,48.4146,48.3477,48.3979,22150.0
2021-08-10 11:20:00,57.82,57.83,57.78,57.82,24353.0,48.3979,48.4063,48.3644,48.3979,24353.0
2021-08-10 11:25:00,57.83,57.88,57.82,57.85,23164.0,48.4063,48.4481,48.3979,48.423,23164.0
2021-08-10 11:30:00,57.84,57.86,57.74,57.76,24753.0,48.4146,48.4314,48.3309,48.3477,24753.0
2021-08-10 11:35:00,57.75,57.78,57.69,57.72,18775.0,48.3393,48.3644,48.2891,48.3142,18775.0
2021-08-10 11:40:00,57.71,57.82,57.68,57.82,15587.0,48.3058,48.3979,48.2807,48.3979,15587.0
2021-08-10 11:45:00,57.81,57.83,57.75,57.76,32357.0,48.3895,48.4063,48.3393,48.3477,32357.0
2021-08-10 11:50:00,57.77,57.8,57.72,57.8,17828.0,48.356,48.3812,48.3142,48.3812,17828.0
2021-08-10 11:55:00,57.8,57.88,57.79,57.87,22362.0,48.3812,48.4481,48.3728,48.4398,22362.0
2021-08-10 12:00:00,57.88,57.88,57.77,57.78,17624.0,48.4481,48.4481,48.356,48.3644,17624.0
2021-08-10 12:05:00,57.77,57.77,57.7,57.75,16101.0,48.356,48.356,48.2975,48.3393,16101.0
2021-08-10 12:10:00,57.74,57.74,57.63,57.65,56486.0,48.3309,48.3309,48.2389,48.2556,56486.0
2021-08-10 12:15:00,57.64,57.66,57.57,57.58,29915.0,48.2472,48.264,48.1886,48.197,29915.0
2021-08-10 12:20:00,57.57,57.63,57.55,57.63,32843.0,48.1886,48.2389,48.1719,48.2389,32843.0
2021-08-10 12:25:00,57.63,57.68,57.6,57.63,26579.0,48.2389,48.2807,48.2137,48.2389,26579.0
2021-08-10 12:30:00,57.63,57.63,57.56,57.61,28000.0,48.2389,48.2389,48.1803,48.2221,28000.0
2021-08-10 12:35:00,57.61,57.64,57.58,57.61,38228.0,48.2221,48.2472,48.197,48.2221,38228.0
2021-08-10 12:40:00,57.6,57.62,57.58,57.59,23980.0,48.2137,48.2305,48.197,48.2054,23980.0
2021-08-10 12:45:00,57.59,57.62,57.56,57.61,20044.0,48.2054,48.2305,48.1803,48.2221,20044.0
2021-08-10 12:50:00,57.6,57.66,57.58,57.66,19138.0,48.2137,48.264,48.197,48.264,19138.0
2021-08-10 12:55:00,57.65,57.7,57.62,57.7,12960.0,48.2556,48.2975,48.2305,48.2975,12960.0
2021-08-10 13:00:00,57.69,57.69,57.63,57.66,23808.0,48.2891,48.2891,48.2389,48.264,23808.0
2021-08-10 13:05:00,57.65,57.7,57.65,57.68,13494.0,48.2556,48.2975,48.2556,48.2807,13494.0
2021-08-10 13:10:00,57.68,57.7,57.62,57.65,22199.0,48.2807,48.2975,48.2305,48.2556,22199.0
2021-08-10 13:15:00,57.65,57.68,57.64,57.65,13253.0,48.2556,48.2807,48.2472,48.2556,13253.0
2021-08-10 13:20:00,57.66,57.67,57.63,57.67,18285.0,48.264,48.2723,48.2389,48.2723,18285.0
2021-08-10 13:25:00,57.67,57.69,57.65,57.69,22782.0,48.2723,48.2891,48.2556,48.2891,22782.0
2021-08-10 13:30:00,57.69,57.72,57.67,57.69,13465.0,48.2891,48.3142,48.2723,48.2891,13465.0
2021-08-10 13:35:00,57.68,57.7,57.64,57.66,22455.0,48.2807,48.2975,48.2472,48.264,22455.0
2021-08-10 13:40:00,57.66,57.68,57.65,57.65,12963.0,48.264,48.2807,48.2556,48.2556,12963.0
2021-08-10 13:45:00,57.65,57.65,57.49,57.52,36252.0,48.2556,48.2556,48.1217,48.1468,36252.0
2021-08-10 13:50:00,57.51,57.58,57.48,57.58,16275.0,48.1384,48.197,48.1133,48.197,16275.0
2021-08-10 13:55:00,57.58,57.65,57.55,57.65,26936.0,48.197,48.2556,48.1719,48.2556,26936.0
2021-08-10 14:00:00,57.66,57.74,57.66,57.72,44355.0,48.264,48.3309,48.264,48.3142,44355.0
2021-08-10 14:05:00,57.73,57.75,57.69,57.72,67984.0,48.3226,48.3393,48.2891,48.3142,67984.0
2021-08-10 14:10:00,57.72,57.75,57.62,57.62,27651.0,48.3142,48.3393,48.2305,48.2305,27651.0
2021-08-10 14:15:00,57.62,57.68,57.6,57.67,22819.0,48.2305,48.2807,48.2137,48.2723,22819.0
2021-08-10 14:20:00,57.67,57.68,57.63,57.66,16183.0,48.2723,48.2807,48.2389,48.264,16183.0
2021-08-10 14:25:00,57.65,57.67,57.64,57.65,16047.0,48.2556,48.2723,48.2472,48.2556,16047.0
2021-08-10 14:30:00,57.66,57.68,57.63,57.67,26605.0,48.264,48.2807,48.2389,48.2723,26605.0
2021-08-10 14:35:00,57.66,57.67,57.63,57.67,30563.0,48.264,48.2723,48.2389,48.2723,30563.0
2021-08-10 14:40:00,57.67,57.68,57.63,57.64,18917.0,48.2723,48.2807,48.2389,48.2472,18917.0
2021-08-10 14:45:00,57.64,57.65,57.6,57.63,15744.0,48.2472,48.2556,48.2137,48.2389,15744.0
2021-08-10 14:50:00,57.62,57.63,57.59,57.6,25362.0,48.2305,48.2389,48.2054,48.2137,25362.0
2021-08-10 14:55:00,57.6,57.61,57.56,57.59,28226.0,48.2137,48.2221,48.1803,48.2054,28226.0
2021-08-10 15:00:00,57.59,57.65,57.58,57.63,28090.0,48.2054,48.2556,48.197,48.2389,28090.0
2021-08-10 15:05:00,57.62,57.66,57.61,57.65,19520.0,48.2305,48.264,48.2221,48.2556,19520.0
2021-08-10 15:10:00,57.65,57.66,57.56,57.57,35265.0,48.2556,48.264,48.1803,48.1886,35265.0
2021-08-10 15:15:00,57.57,57.6,57.53,57.6,22829.0,48.1886,48.2137,48.1552,48.2137,22829.0
2021-08-10 15:20:00,57.6,57.65,57.59,57.64,22701.0,48.2137,48.2556,48.2054,48.2472,22701.0
2021-08-10 15:25:00,57.64,57.64,57.59,57.6,29838.0,48.2472,48.2472,48.2054,48.2137,29838.0
2021-08-10 15:30:00,57.61,57.62,57.56,57.61,31564.0,48.2221,48.2305,48.1803,48.2221,31564.0
2021-08-10 15:35:00,57.61,57.61,57.53,57.55,37248.0,48.2221,48.2221,48.1552,48.1719,37248.0
2021-08-10 15:40:00,57.55,57.61,57.54,57.61,48147.0,48.1719,48.2221,48.1635,48.2221,48147.0
2021-08-10 15:45:00,57.61,57.62,57.58,57.59,53631.0,48.2221,48.2305,48.197,48.2054,53631.0
2021-08-10 15:50:00,57.59,57.62,57.53,57.6,197582.0,48.2054,48.2305,48.1552,48.2137,197582.0
2021-08-10 15:55:00,57.59,57.69,57.57,57.68,243525.0,48.2054,48.2891,48.1886,48.2807,243525.0
2021-08-11 09:30:00,57.9,57.98,57.48,57.49,68568.0,48.4649,48.5318,48.1133,48.1217,68568.0
2021-08-11 09:35:00,57.48,57.89,57.45,57.85,76182.0,48.1133,48.4565,48.0882,48.423,76182.0
2021-08-11 09:40:00,57.86,57.96,57.78,57.86,37758.0,48.4314,48.5151,48.3644,48.4314,37758.0
2021-08-11 09:45:00,57.88,58.02,57.85,58.01,77766.0,48.4481,48.5653,48.423,48.5569,77766.0
2021-08-11 09:50:00,58.0,58.04,57.84,57.85,46538.0,48.5486,48.582,48.4146,48.423,46538.0
2021-08-11 09:55:00,57.84,57.84,57.74,57.81,39594.0,48.4146,48.4146,48.3309,48.3895,39594.0
2021-08-11 10:00:00,57.83,57.85,57.7,57.73,32076.0,48.4063,48.423,48.2975,48.3226,32076.0
2021-08-11 10:05:00,57.72,57.9,57.68,57.89,38785.0,48.3142,48.4649,48.2807,48.4565,38785.0
2021-08-11 10:10:00,57.92,58.09,57.87,58.05,43151.0,48.4816,48.6239,48.4398,48.5904,43151.0
2021-08-11 10:15:00,58.05,58.06,57.89,57.99,31810.0,48.5904,48.5988,48.4565,48.5402,31810.0
2021-08-11 10:20:00,58.01,58.05,57.93,57.95,43163.0,48.5569,48.5904,48.49,48.5067,43163.0
2021-08-11 10:25:00,57.97,58.1,57.95,58.09,26787.0,48.5235,48.6323,48.5067,48.6239,26787.0
2021-08-11 10:30:00,58.08,58.15,58.01,58.09,42320.0,48.6155,48.6741,48.5569,48.6239,42320.0
2021-08-11 10:35:00,58.09,58.19,58.05,58.19,54567.0,48.6239,48.7076,48.5904,48.7076,54567.0
2021-08-11 10:40:00,58.18,58.25,58.15,58.24,37516.0,48.6992,48.7578,48.6741,48.7495,37516.0
2021-08-11 10:45:00,58.26,58.34,58.23,58.33,29222.0,48.7662,48.8332,48.7411,48.8248,29222.0
2021-08-11 10:50:00,58.33,58.42,58.26,58.41,48485.0,48.8248,48.9001,48.7662,48.8918,48485.0
2021-08-11 10:55:00,58.41,58.43,58.34,58.38,47384.0,48.8918,48.9085,48.8332,48.8666,47384.0
2021-08-11 11:00:00,58.38,58.45,58.34,58.45,38516.0,48.8666,48.9252,48.8332,48.9252,38516.0
2021-08-11 11:05:00,58.45,58.49,58.43,58.48,43233.0,48.9252,48.9587,48.9085,48.9503,43233.0
2021-08-11 11:10:00,58.48,58.62,58.46,58.6,38781.0,48.9503,49.0675,48.9336,49.0508,38781.0
2021-08-11 11:15:00,58.59,58.59,58.54,58.58,39823.0,49.0424,49.0424,49.0006,49.0341,39823.0
2021-08-11 11:20:00,58.58,58.65,58.56,58.62,35237.0,49.0341,49.0926,49.0173,49.0675,35237.0
2021-08-11 11:25:00,58.61,58.61,58.47,58.47,59598.0,49.0592,49.0592,48.942,48.942,59598.0
2021-08-11 11:30:00,58.46,58.54,58.4,58.53,46783.0,48.9336,49.0006,48.8834,48.9922,46783.0
2021-08-11 11:35:00,58.51,58.54,58.46,58.46,63282.0,48.9755,49.0006,48.9336,48.9336,63282.0
2021-08-11 11:40:00,58.45,58.55,58.42,58.5,32753.0,48.9252,49.0089,48.9001,48.9671,32753.0
2021-08-11 11:45:00,58.49,58.63,58.47,58.62,77334.0,48.9587,49.0759,48.942,49.0675,77334.0
2021-08-11 11:50:00,58.62,58.63,58.53,58.55,36356.0,49.0675,49.0759,48.9922,49.0089,36356.0
2021-08-11 11:55:00,58.55,58.65,58.54,58.6,73076.0,49.0089,49.0926,49.0006,49.0508,73076.0
2021-08-11 12:00:00,58.6,58.63,58.56,58.6,24459.0,49.0508,49.0759,49.0173,49.0508,24459.0
2021-08-11 12:05:00,58.6,58.63,58.59,58.6,29414.0,49.0508,49.0759,49.0424,49.0508,29414.0
2021-08-11 12:10:00,58.6,58.63,58.57,58.62,56051.0,49.0508,49.0759,49.0257,49.0675,56051.0
2021-08-11 12:15:00,58.62,58.69,58.6,58.69,28150.0,49.0675,49.1261,49.0508,49.1261,28150.0
2021-08-11 12:20:00,58.68,58.7,58.63,58.65,43493.0,49.1178,49.1345,49.0759,49.0926,43493.0
2021-08-11 12:25:00,58.65,58.66,58.61,58.61,22627.0,49.0926,49.101,49.0592,49.0592,22627.0
2021-08-11 12:30:00,58.61,58.65,58.59,58.62,23882.0,49.0592,49.0926,49.0424,49.0675,23882.0
2021-08-11 12:35:00,58.62,58.66,58.61,58.65,16532.0,49.0675,49.101,49.0592,49.0926,16532.0
2021-08-11 12:40:00,58.64,58.64,58.6,58.62,16266.0,49.0843,49.0843,49.0508,49.0675,16266.0
2021-08-11 12:45:00,58.63,58.63,58.56,58.57,36000.0,49.0759,49.0759,49.0173,49.0257,36000.0
2021-08-11 12:50:00,58.57,58.64,58.56,58.63,39745.0,49.0257,49.0843,49.0173,49.0759,39745.0
2021-08-11 12:55:00,58.63,58.66,58.59,58.6,26318.0,49.0759,49.101,49.0424,49.0508,26318.0
2021-08-11 13:00:00,58.6,58.66,58.44,58.49,58911.0,49.0508,49.101,48.9169,48.9587,58911.0
2021-08-11 13:05:00,58.49,58.54,58.48,58.5,24639.0,48.9587,49.0006,48.9503,48.9671,24639.0
2021-08-11 13:10:00,58.5,58.5,58.4,58.44,19708.0,48.9671,48.9671,48.8834,48.9169,19708.0
2021-08-11 13:15:00,58.43,58.47,58.42,58.42,19701.0,48.9085,48.942,48.9001,48.9001,19701.0
2021-08-11 13:20:00,58.42,58.42,58.36,58.38,17408.0,48.9001,48.9001,48.8499,48.8666,17408.0
2021-08-11 13:25:00,58.38,58.43,58.38,58.42,15628.0,48.8666,48.9085,48.8666,48.9001,15628.0
2021-08-11 13:30:00,58.42,58.49,58.42,58.44,36632.0,48.9001,48.9587,48.9001,48.9169,36632.0
2021-08-11 13:35:00,58.44,58.51,58.43,58.45,33945.0,48.9169,48.9755,48.9085,48.9252,33945.0
2021-08-11 13:40:00,58.46,58.5,58.46,58.47,32052.0,48.9336,48.9671,48.9336,48.942,32052.0
2021-08-11 13:45:00,58.48,58.51,58.46,58.49,26739.0,48.9503,48.9755,48.9336,48.9587,26739.0
2021-08-11 13:50:00,58.5,58.52,58.47,58.5,30851.0,48.9671,48.9838,48.942,48.9671,30851.0
2021-08-11 13:55:00,58.5,58.55,58.48,58.5,26171.0,48.9671,49.0089,48.9503,48.9671,26171.0
2021-08-11 14:00:00,58.5,58.53,58.48,58.48,23819.0,48.9671,48.9922,48.9503,48.9503,23819.0
2021-08-11 14:05:00,58.48,58.56,58.44,58.55,40663.0,48.9503,49.0173,48.9169,49.0089,40663.0
2021-08-11 14:10:00,58.55,58.58,58.52,58.53,27298.0,49.0089,49.0341,48.9838,48.9922,27298.0
2021-08-11 14:15:00,58.53,58.55,58.51,58.52,22122.0,48.9922,49.0089,48.9755,48.9838,22122.0
2021-08-11 14:20:00,58.52,58.55,58.49,58.51,35611.0,48.9838,49.0089,48.9587,48.9755,35611.0
2021-08-11 14:25:00,58.51,58.57,58.5,58.56,45491.0,48.9755,49.0257,48.9671,49.0173,45491.0
2021-08-11 14:30:00,58.55,58.58,58.53,58.57,129029.0,49.0089,49.0341,48.9922,49.0257,129029.0
2021-08-11 14:35:00,58.58,58.58,58.55,58.58,67749.0,49.0341,49.0341,49.0089,49.0341,67749.0
2021-08-11 14:40:00,58.58,58.6,58.57,58.58,79697.0,49.0341,49.0508,49.0257,49.0341,79697.0
2021-08-11 14:45:00,58.59,58.6,58.48,58.52,75959.0,49.0424,49.0508,48.9503,48.9838,75959.0
2021-08-11 14:50:00,58.52,58.52,58.47,58.5,31893.0,48.9838,48.9838,48.942,48.9671,31893.0
2021-08-11 14:55:00,58.5,58.55,58.48,58.55,42488.0,48.9671,49.0089,48.9503,49.0089,42488.0
2021-08-11 15:00:00,58.55,58.59,58.54,58.55,28287.0,49.0089,49.0424,49.0006,49.0089,28287.0
2021-08-11 15:05:00,58.55,58.58,58.53,58.58,34553.0,49.0089,49.0341,48.9922,49.0341,34553.0
2021-08-11 15:10:00,58.58,58.66,58.57,58.66,45360.0,49.0341,49.101,49.0257,49.101,45360.0
2021-08-11 15:15:00,58.66,58.69,58.65,58.65,29697.0,49.101,49.1261,49.0926,49.0926,29697.0
2021-08-11 15:20:00,58.65,58.66,58.61,58.62,42324.0,49.0926,49.101,49.0592,49.0675,42324.0
2021-08-11 15:25:00,58.63,58.69,58.62,58.68,44210.0,49.0759,49.1261,49.0675,49.1178,44210.0
2021-08-11 15:30:00,58.68,58.68,58.62,58.67,64267.0,49.1178,49.1178,49.0675,49.1094,64267.0
2021-08-11 15:35:00,58.67,58.67,58.62,58.67,76555.0,49.1094,49.1094,49.0675,49.1094,76555.0
2021-08-11 15:40:00,58.66,58.69,58.64,58.68,93510.0,49.101,49.1261,49.0843,49.1178,93510.0
2021-08-11 15:45:00,58.67,58.7,58.64,58.66,133063.0,49.1094,49.1345,49.0843,49.101,133063.0
2021-08-11 15:50:00,58.65,58.71,58.65,58.68,214954.0,49.0926,49.1429,49.0926,49.1178,214954.0
2021-08-11 15:55:00,58.68,58.83,58.67,58.79,539131.0,49.1178,49.2433,49.1094,49.2098,539131.0
2021-08-12 09:30:00,58.73,59.0,58.52,58.78,98604.0,49.1596,49.3856,48.9838,49.2015,98604.0
2021-08-12 09:35:00,58.78,58.88,58.61,58.63,42296.0,49.2015,49.2852,49.0592,49.0759,42296.0
2021-08-12 09:40:00,58.64,58.77,58.63,58.72,32373.0,49.0843,49.1931,49.0759,49.1512,32373.0
2021-08-12 09:45:00,58.72,58.82,58.65,58.75,62569.0,49.1512,49.2349,49.0926,49.1763,62569.0
2021-08-12 09:50:00,58.75,58.76,58.57,58.62,74446.0,49.1763,49.1847,49.0257,49.0675,74446.0
2021-08-12 09:55:00,58.63,58.69,58.46,58.68,83440.0,49.0759,49.1261,48.9336,49.1178,83440.0
2021-08-12 10:00:00,58.69,58.75,58.63,58.7,29828.0,49.1261,49.1763,49.0759,49.1345,29828.0
2021-08-12 10:05:00,58.7,58.71,58.52,58.53,18960.0,49.1345,49.1429,48.9838,48.9922,18960.0
2021-08-12 10:10:00,58.54,58.55,58.45,58.47,21771.0,49.0006,49.0089,48.9252,48.942,21771.0
2021-08-12 10:15:00,58.47,58.56,58.41,58.41,14830.0,48.942,49.0173,48.8918,48.8918,14830.0
2021-08-12 10:20:00,58.4,58.51,58.37,58.5,17526.0,48.8834,48.9755,48.8583,48.9671,17526.0
2021-08-12 10:25:00,58.52,58.52,58.4,58.41,9369.0,48.9838,48.9838,48.8834,48.8918,9369.0
2021-08-12 10:30:00,58.41,58.43,58.33,58.33,22559.0,48.8918,48.9085,48.8248,48.8248,22559.0
2021-08-12 10:35:00,58.31,58.46,58.26,58.46,23579.0,48.8081,48.9336,48.7662,48.9336,23579.0
2021-08-12 10:40:00,58.47,58.5,58.44,58.48,25009.0,48.942,48.9671,48.9169,48.9503,25009.0
2021-08-12 10:45:00,58.48,58.51,58.43,58.44,17413.0,48.9503,48.9755,48.9085,48.9169,17413.0
2021-08-12 10:50:00,58.44,58.46,58.38,58.39,26610.0,48.9169,48.9336,48.8666,48.875,26610.0
2021-08-12 10:55:00,58.39,58.45,58.37,58.39,20645.0,48.875,48.9252,48.8583,48.875,20645.0
2021-08-12 11:00:00,58.39,58.4,58.31,58.39,21036.0,48.875,48.8834,48.8081,48.875,21036.0
2021-08-12 11:05:00,58.4,58.41,58.29,58.37,24460.0,48.8834,48.8918,48.7913,48.8583,24460.0
2021-08-12 11:10:00,58.36,58.43,58.32,58.43,11294.0,48.8499,48.9085,48.8164,48.9085,11294.0
2021-08-12 11:15:00,58.43,58.52,58.42,58.52,16096.0,48.9085,48.9838,48.9001,48.9838,16096.0
2021-08-12 11:20:00,58.52,58.53,58.44,58.52,17429.0,48.9838,48.9922,48.9169,48.9838,17429.0
2021-08-12 11:25:00,58.52,58.57,58.5,58.55,25805.0,48.9838,49.0257,48.9671,49.0089,25805.0
2021-08-12 11:30:00,58.54,58.54,58.44,58.46,20099.0,49.0006,49.0006,48.9169,48.9336,20099.0
2021-08-12 11:35:00,58.47,58.51,58.46,58.51,14558.0,48.942,48.9755,48.9336,48.9755,14558.0
2021-08-12 11:40:00,58.51,58.53,58.49,58.52,30661.0,48.9755,48.9922,48.9587,48.9838,30661.0
2021-08-12 11:45:00,58.52,58.57,58.46,58.57,69692.0,48.9838,49.0257,48.9336,49.0257,69692.0
2021-08-12 11:50:00,58.57,58.65,58.53,58.63,63394.0,49.0257,49.0926,48.9922,49.0759,63394.0
2021-08-12 11:55:00,58.63,58.73,58.63,58.71,21619.0,49.0759,49.1596,49.0759,49.1429,21619.0
2021-08-12 12:00:00,58.7,58.76,58.7,58.76,17083.0,49.1345,49.1847,49.1345,49.1847,17083.0
2021-08-12 12:05:00,58.76,58.92,58.75,58.9,55846.0,49.1847,49.3186,49.1763,49.3019,55846.0
2021-08-12 12:10:00,58.91,58.92,58.88,58.91,28561.0,49.3103,49.3186,49.2852,49.3103,28561.0
2021-08-12 12:15:00,58.91,58.91,58.84,58.89,33949.0,49.3103,49.3103,49.2517,49.2935,33949.0
2021-08-12 12:20:00,58.89,58.92,58.88,58.91,25616.0,49.2935,49.3186,49.2852,49.3103,25616.0
2021-08-12 12:25:00,58.91,58.97,58.88,58.89,22691.0,49.3103,49.3605,49.2852,49.2935,22691.0
2021-08-12 12:30:00,58.89,58.89,58.83,58.86,18740.0,49.2935,49.2935,49.2433,49.2684,18740.0
2021-08-12 12:35:00,58.86,58.91,58.83,58.89,26826.0,49.2684,49.3103,49.2433,49.2935,26826.0
2021-08-12 12:40:00,58.89,58.93,58.83,58.93,44044.0,49.2935,49.327,49.2433,49.327,44044.0
2021-08-12 12:45:00,58.93,58.93,58.87,58.9,24177.0,49.327,49.327,49.2768,49.3019,24177.0
2021-08-12 12:50:00,58.9,58.91,58.84,58.9,11607.0,49.3019,49.3103,49.2517,49.3019,11607.0
2021-08-12 12:55:00,58.9,58.93,58.87,58.91,16639.0,49.3019,49.327,49.2768,49.3103,16639.0
2021-08-12 13:00:00,58.91,58.95,58.87,58.89,26026.0,49.3103,49.3438,49.2768,49.2935,26026.0
2021-08-12 13:05:00,58.89,58.9,58.85,58.87,16520.0,49.2935,49.3019,49.2601,49.2768,16520.0
2021-08-12 13:10:00,58.87,58.89,58.8,58.82,14316.0,49.2768,49.2935,49.2182,49.2349,14316.0
2021-08-12 13:15:00,58.82,58.87,58.81,58.86,35621.0,49.2349,49.2768,49.2266,49.2684,35621.0
2021-08-12 13:20:00,58.86,58.91,58.82,58.91,41255.0,49.2684,49.3103,49.2349,49.3103,41255.0
2021-08-12 13:25:00,58.91,58.91,58.84,58.84,22048.0,49.3103,49.3103,49.2517,49.2517,22048.0
2021-08-12 13:30:00,58.84,58.84,58.79,58.81,15192.0,49.2517,49.2517,49.2098,49.2266,15192.0
2021-08-12 13:35:00,58.8,58.84,58.77,58.83,17268.0,49.2182,49.2517,49.1931,49.2433,17268.0
2021-08-12 13:40:00,58.83,58.86,58.81,58.84,16540.0,49.2433,49.2684,49.2266,49.2517,16540.0
2021-08-12 13:45:00,58.83,58.86,58.82,58.85,31092.0,49.2433,49.2684,49.2349,49.2601,31092.0
2021-08-12 13:50:00,58.86,58.87,58.84,58.86,38230.0,49.2684,49.2768,49.2517,49.2684,38230.0
2021-08-12 13:55:00,58.85,58.86,58.84,58.85,54042.0,49.2601,49.2684,49.2517,49.2601,54042.0
2021-08-12 14:00:00,58.86,58.87,58.74,58.79,52404.0,49.2684,49.2768,49.168,49.2098,52404.0
2021-08-12 14:05:00,58.79,58.8,58.74,58.76,41345.0,49.2098,49.2182,49.168,49.1847,41345.0
2021-08-12 14:10:00,58.77,58.81,58.76,58.79,20089.0,49.1931,49.2266,49.1847,49.2098,20089.0
2021-08-12 14:15:00,58.8,58.82,58.78,58.8,16604.0,49.2182,49.2349,49.2015,49.2182,16604.0
2021-08-12 14:20:00,58.8,58.82,58.77,58.79,31486.0,49.2182,49.2349,49.1931,49.2098,31486.0
2021-08-12 14:25:00,58.79,58.79,58.74,58.77,23173.0,49.2098,49.2098,49.168,49.1931,23173.0
2021-08-12 14:30:00,58.77,58.8,58.73,58.79,30589.0,49.1931,49.2182,49.1596,49.2098,30589.0
2021-08-12 14:35:00,58.8,58.82,58.77,58.82,14959.0,49.2182,49.2349,49.1931,49.2349,14959.0
2021-08-12 14:40:00,58.82,58.83,58.79,58.82,23857.0,49.2349,49.2433,49.2098,49.2349,23857.0
2021-08-12 14:45:00,58.82,58.85,58.8,58.84,37683.0,49.2349,49.2601,49.2182,49.2517,37683.0
2021-08-12 14:50:00,58.83,58.84,58.78,58.84,29286.0,49.2433,49.2517,49.2015,49.2517,29286.0
2021-08-12 14:55:00,58.84,58.85,58.78,58.8,22387.0,49.2517,49.2601,49.2015,49.2182,22387.0
2021-08-12 15:00:00,58.78,58.8,58.77,58.79,20655.0,49.2015,49.2182,49.1931,49.2098,20655.0
2021-08-12 15:05:00,58.78,58.83,58.77,58.81,23629.0,49.2015,49.2433,49.1931,49.2266,23629.0
2021-08-12 15:10:00,58.8,58.86,58.8,58.84,20042.0,49.2182,49.2684,49.2182,49.2517,20042.0
2021-08-12 15:15:00,58.84,58.87,58.81,58.87,36584.0,49.2517,49.2768,49.2266,49.2768,36584.0
2021-08-12 15:20:00,58.87,58.92,58.87,58.88,68769.0,49.2768,49.3186,49.2768,49.2852,68769.0
2021-08-12 15:25:00,58.88,58.88,58.83,58.85,26618.0,49.2852,49.2852,49.2433,49.2601,26618.0
2021-08-12 15:30:00,58.84,58.87,58.83,58.87,26699.0,49.2517,49.2768,49.2433,49.2768,26699.0
2021-08-12 15:35:00,58.87,58.88,58.83,58.86,29478.0,49.2768,49.2852,49.2433,49.2684,29478.0
2021-08-12 15:40:00,58.86,58.91,58.84,58.9,34892.0,49.2684,49.3103,49.2517,49.3019,34892.0
2021-08-12 15:45:00,58.9,58.92,58.86,58.9,66222.0,49.3019,49.3186,49.2684,49.3019,66222.0
2021-08-12 15:50:00,58.9,58.92,58.84,58.85,106196.0,49.3019,49.3186,49.2517,49.2601,106196.0
2021-08-12 15:55:00,58.85,58.89,58.83,58.84,256176.0,49.2601,49.2935,49.2433,49.2517,256176.0
2021-08-13 09:30:00,59.02,59.17,58.51,58.73,156514.0,49.4024,49.5279,48.9755,49.1596,156514.0
2021-08-13 09:35:00,58.7,58.87,58.69,58.77,30650.0,49.1345,49.2768,49.1261,49.1931,30650.0
2021-08-13 09:40:00,58.78,58.93,58.75,58.87,47160.0,49.2015,49.327,49.1763,49.2768,47160.0
2021-08-13 09:45:00,58.87,58.9,58.7,58.77,34666.0,49.2768,49.3019,49.1345,49.1931,34666.0
2021-08-13 09:50:00,58.75,58.77,58.6,58.6,21493.0,49.1763,49.1931,49.0508,49.0508,21493.0
2021-08-13 09:55:00,58.59,58.72,58.56,58.6,21096.0,49.0424,49.1512,49.0173,49.0508,21096.0
2021-08-13 10:00:00,58.6,58.63,58.42,58.47,37339.0,49.0508,49.0759,48.9001,48.942,37339.0
2021-08-13 10:05:00,58.47,58.47,58.3,58.35,32021.0,48.942,48.942,48.7997,48.8415,32021.0
2021-08-13 10:10:00,58.36,58.42,58.3,58.36,22349.0,48.8499,48.9001,48.7997,48.8499,22349.0
2021-08-13 10:15:00,58.35,58.37,58.27,58.3,20697.0,48.8415,48.8583,48.7746,48.7997,20697.0
2021-08-13 10:20:00,58.3,58.38,58.24,58.25,17380.0,48.7997,48.8666,48.7495,48.7578,17380.0
2021-08-13 10:25:00,58.24,58.24,58.13,58.18,73666.0,48.7495,48.7495,48.6574,48.6992,73666.0
2021-08-13 10:30:00,58.18,58.3,58.16,58.26,22521.0,48.6992,48.7997,48.6825,48.7662,22521.0
2021-08-13 10:35:00,58.27,58.28,58.18,58.23,99200.0,48.7746,48.7829,48.6992,48.7411,99200.0
2021-08-13 10:40:00,58.25,58.28,58.16,58.17,26951.0,48.7578,48.7829,48.6825,48.6909,26951.0
2021-08-13 10:45:00,58.19,58.35,58.19,58.3,26023.0,48.7076,48.8415,48.7076,48.7997,26023.0
2021-08-13 10:50:00,58.3,58.38,58.29,58.33,21398.0,48.7997,48.8666,48.7913,48.8248,21398.0
2021-08-13 10:55:00,58.33,58.37,58.31,58.35,14330.0,48.8248,48.8583,48.8081,48.8415,14330.0
2021-08-13 11:00:00,58.35,58.39,58.3,58.38,25755.0,48.8415,48.875,48.7997,48.8666,25755.0
2021-08-13 11:05:00,58.37,58.48,58.35,58.43,36409.0,48.8583,48.9503,48.8415,48.9085,36409.0
2021-08-13 11:10:00,58.42,58.54,58.42,58.51,21532.0,48.9001,49.0006,48.9001,48.9755,21532.0
2021-08-13 11:15:00,58.51,58.55,58.49,58.52,17345.0,48.9755,49.0089,48.9587,48.9838,17345.0
2021-08-13 11:20:00,58.53,58.53,58.38,58.4,15151.0,48.9922,48.9922,48.8666,48.8834,15151.0
2021-08-13 11:25:00,58.4,58.45,58.35,58.35,15855.0,48.8834,48.9252,48.8415,48.8415,15855.0
2021-08-13 11:30:00,58.37,58.4,58.34,58.36,19763.0,48.8583,48.8834,48.8332,48.8499,19763.0
2021-08-13 11:35:00,58.37,58.38,58.31,58.35,16415.0,48.8583,48.8666,48.8081,48.8415,16415.0
2021-08-13 11:40:00,58.35,58.39,58.3,58.38,15657.0,48.8415,48.875,48.7997,48.8666,15657.0
2021-08-13 11:45:00,58.39,58.46,58.38,58.42,14811.0,48.875,48.9336,48.8666,48.9001,14811.0
2021-08-13 11:50:00,58.44,58.46,58.38,58.39,9936.0,48.9169,48.9336,48.8666,48.875,9936.0
2021-08-13 11:55:00,58.39,58.43,58.37,58.41,23430.0,48.875,48.9085,48.8583,48.8918,23430.0
2021-08-13 12:00:00,58.42,58.46,58.41,58.44,16633.0,48.9001,48.9336,48.8918,48.9169,16633.0
2021-08-13 12:05:00,58.44,58.45,58.36,58.36,11911.0,48.9169,48.9252,48.8499,48.8499,11911.0
2021-08-13 12:10:00,58.35,58.37,58.34,58.37,17030.0,48.8415,48.8583,48.8332,48.8583,17030.0
2021-08-13 12:15:00,58.35,58.38,58.34,58.35,30449.0,48.8415,48.8666,48.8332,48.8415,30449.0
2021-08-13 12:20:00,58.35,58.39,58.33,58.34,45028.0,48.8415,48.875,48.8248,48.8332,45028.0
2021-08-13 12:25:00,58.34,58.41,58.34,58.38,58981.0,48.8332,48.8918,48.8332,48.8666,58981.0
2021-08-13 12:30:00,58.38,58.41,58.37,58.39,33711.0,48.8666,48.8918,48.8583,48.875,33711.0
2021-08-13 12:35:00,58.4,58.48,58.4,58.46,39986.0,48.8834,48.9503,48.8834,48.9336,39986.0
2021-08-13 12:40:00,58.47,58.48,58.42,58.44,23506.0,48.942,48.9503,48.9001,48.9169,23506.0
2021-08-13 12:45:00,58.45,58.5,58.44,58.49,22861.0,48.9252,48.9671,48.9169,48.9587,22861.0
2021-08-13 12:50:00,58.49,58.49,58.42,58.43,24959.0,48.9587,48.9587,48.9001,48.9085,24959.0
2021-08-13 12:55:00,58.43,58.45,58.38,58.39,31806.0,48.9085,48.9252,48.8666,48.875,31806.0
2021-08-13 13:00:00,58.39,58.39,58.34,58.34,28323.0,48.875,48.875,48.8332,48.8332,28323.0
2021-08-13 13:05:00,58.33,58.34,58.3,58.3,24881.0,48.8248,48.8332,48.7997,48.7997,24881.0
2021-08-13 13:10:00,58.3,58.37,58.29,58.36,21410.0,48.7997,48.8583,48.7913,48.8499,21410.0
2021-08-13 13:15:00,58.37,58.43,58.37,58.41,16574.0,48.8583,48.9085,48.8583,48.8918,16574.0
2021-08-13 13:20:00,58.41,58.44,58.4,58.42,8693.0,48.8918,48.9169,48.8834,48.9001,8693.0
2021-08-13 13:25:00,58.42,58.44,58.41,58.43,12390.0,48.9001,48.9169,48.8918,48.9085,12390.0
2021-08-13 13:30:00,58.43,58.46,58.41,58.46,11216.0,48.9085,48.9336,48.8918,48.9336,11216.0
2021-08-13 13:35:00,58.46,58.46,58.41,58.41,23826.0,48.9336,48.9336,48.8918,48.8918,23826.0
2021-08-13 13:40:00,58.42,58.49,58.41,58.49,31029.0,48.9001,48.9587,48.8918,48.9587,31029.0
2021-08-13 13:45:00,58.5,58.52,58.47,58.47,26430.0,48.9671,48.9838,48.942,48.942,26430.0
2021-08-13 13:50:00,58.47,58.49,58.41,58.44,23112.0,48.942,48.9587,48.8918,48.9169,23112.0
2021-08-13 13:55:00,58.44,58.44,58.38,58.39,19963.0,48.9169,48.9169,48.8666,48.875,19963.0
2021-08-13 14:00:00,58.39,58.4,58.33,58.33,18673.0,48.875,48.8834,48.8248,48.8248,18673.0
2021-08-13 14:05:00,58.34,58.36,58.32,58.36,18432.0,48.8332,48.8499,48.8164,48.8499,18432.0
2021-08-13 14:10:00,58.36,58.39,58.35,58.38,11475.0,48.8499,48.875,48.8415,48.8666,11475.0
2021-08-13 14:15:00,58.38,58.39,58.32,58.33,26609.0,48.8666,48.875,48.8164,48.8248,26609.0
2021-08-13 14:20:00,58.33,58.33,58.28,58.29,19523.0,48.8248,48.8248,48.7829,48.7913,19523.0
2021-08-13 14:25:00,58.3,58.3,58.26,58.27,21861.0,48.7997,48.7997,48.7662,48.7746,21861.0
2021-08-13 14:30:00,58.26,58.28,58.24,58.27,21600.0,48.7662,48.7829,48.7495,48.7746,21600.0
2021-08-13 14:35:00,58.27,58.28,58.24,58.24,17323.0,48.7746,48.7829,48.7495,48.7495,17323.0
2021-08-13 14:40:00,58.25,58.25,58.13,58.14,23939.0,48.7578,48.7578,48.6574,48.6658,23939.0
2021-08-13 14:45:00,58.14,58.2,58.12,58.18,30670.0,48.6658,48.716,48.649,48.6992,30670.0
2021-08-13 14:50:00,58.17,58.21,58.17,58.17,14333.0,48.6909,48.7243,48.6909,48.6909,14333.0
2021-08-13 14:55:00,58.18,58.23,58.16,58.2,22365.0,48.6992,48.7411,48.6825,48.716,22365.0
2021-08-13 15:00:00,58.2,58.24,58.2,58.23,26307.0,48.716,48.7495,48.716,48.7411,26307.0
2021-08-13 15:05:00,58.22,58.23,58.19,58.21,25263.0,48.7327,48.7411,48.7076,48.7243,25263.0
2021-08-13 15:10:00,58.22,58.23,58.17,58.21,34448.0,48.7327,48.7411,48.6909,48.7243,34448.0
2021-08-13 15:15:00,58.22,58.25,58.2,58.24,20743.0,48.7327,48.7578,48.716,48.7495,20743.0
2021-08-13 15:20:00,58.25,58.26,58.23,58.24,25270.0,48.7578,48.7662,48.7411,48.7495,25270.0
2021-08-13 15:25:00,58.24,58.24,58.11,58.12,29751.0,48.7495,48.7495,48.6406,48.649,29751.0
2021-08-13 15:30:00,58.11,58.12,58.07,58.09,69177.0,48.6406,48.649,48.6072,48.6239,69177.0
2021-08-13 15:35:00,58.09,58.2,58.08,58.2,57386.0,48.6239,48.716,48.6155,48.716,57386.0
2021-08-13 15:40:00,58.2,58.25,58.19,58.23,40123.0,48.716,48.7578,48.7076,48.7411,40123.0
2021-08-13 15:45:00,58.24,58.26,58.21,58.22,77799.0,48.7495,48.7662,48.7243,48.7327,77799.0
2021-08-13 15:50:00,58.23,58.27,58.11,58.11,112328.0,48.7411,48.7746,48.6406,48.6406,112328.0
2021-08-13 15:55:00,58.12,58.23,58.09,58.23,286164.0,48.649,48.7411,48.6239,48.7411,286164.0
2021-08-16 09:30:00,57.79,57.94,57.3,57.34,148002.0,48.3728,48.4983,47.9626,47.9961,148002.0
2021-08-16 09:35:00,57.33,57.33,57.07,57.17,68194.0,47.9877,47.9877,47.7701,47.8538,68194.0
2021-08-16 09:40:00,57.15,57.2,56.96,57.12,60165.0,47.8371,47.8789,47.678,47.812,60165.0
2021-08-16 09:45:00,57.13,57.16,56.96,57.06,59807.0,47.8203,47.8454,47.678,47.7617,59807.0
2021-08-16 09:50:00,57.04,57.27,56.99,57.25,68714.0,47.745,47.9375,47.7032,47.9208,68714.0
2021-08-16 09:55:00,57.24,57.24,57.07,57.16,25239.0,47.9124,47.9124,47.7701,47.8454,25239.0
2021-08-16 10:00:00,57.15,57.29,57.04,57.29,43858.0,47.8371,47.9543,47.745,47.9543,43858.0
2021-08-16 10:05:00,57.26,57.58,57.24,57.56,40511.0,47.9292,48.197,47.9124,48.1803,40511.0
2021-08-16 10:10:00,57.58,57.84,57.55,57.8,34051.0,48.197,48.4146,48.1719,48.3812,34051.0
2021-08-16 10:15:00,57.78,57.83,57.66,57.68,43876.0,48.3644,48.4063,48.264,48.2807,43876.0
2021-08-16 10:20:00,57.68,57.75,57.45,57.46,28781.0,48.2807,48.3393,48.0882,48.0966,28781.0
2021-08-16 10:25:00,57.47,57.5,57.36,57.43,36481.0,48.1049,48.13,48.0129,48.0715,36481.0
2021-08-16 10:30:00,57.43,57.68,57.31,57.33,39408.0,48.0715,48.2807,47.971,47.9877,39408.0
2021-08-16 10:35:00,57.32,57.59,57.32,57.57,21978.0,47.9794,48.2054,47.9794,48.1886,21978.0
2021-08-16 10:40:00,57.56,57.68,57.52,57.55,17637.0,48.1803,48.2807,48.1468,48.1719,17637.0
2021-08-16 10:45:00,57.54,57.58,57.47,57.47,20386.0,48.1635,48.197,48.1049,48.1049,20386.0
2021-08-16 10:50:00,57.46,57.57,57.46,57.55,14202.0,48.0966,48.1886,48.0966,48.1719,14202.0
2021-08-16 10:55:00,57.56,57.56,57.49,57.5,22967.0,48.1803,48.1803,48.1217,48.13,22967.0
2021-08-16 11:00:00,57.51,57.58,57.4,57.4,25637.0,48.1384,48.197,48.0463,48.0463,25637.0
2021-08-16 11:05:00,57.4,57.44,57.38,57.43,20624.0,48.0463,48.0798,48.0296,48.0715,20624.0
2021-08-16 11:10:00,57.43,57.49,57.33,57.34,37324.0,48.0715,48.1217,47.9877,47.9961,37324.0
2021-08-16 11:15:00,57.34,57.4,57.3,57.4,29165.0,47.9961,48.0463,47.9626,48.0463,29165.0
2021-08-16 11:20:00,57.41,57.51,57.39,57.48,20971.0,48.0547,48.1384,48.038,48.1133,20971.0
2021-08-16 11:25:00,57.48,57.48,57.33,57.38,34601.0,48.1133,48.1133,47.9877,48.0296,34601.0
2021-08-16 11:30:00,57.38,57.59,57.38,57.57,27056.0,48.0296,48.2054,48.0296,48.1886,27056.0
2021-08-16 11:35:00,57.57,57.6,57.5,57.5,17182.0,48.1886,48.2137,48.13,48.13,17182.0
2021-08-16 11:40:00,57.5,57.54,57.45,57.53,16586.0,48.13,48.1635,48.0882,48.1552,16586.0
2021-08-16 11:45:00,57.52,57.54,57.37,57.37,18694.0,48.1468,48.1635,48.0212,48.0212,18694.0
2021-08-16 11:50:00,57.38,57.48,57.36,57.48,20374.0,48.0296,48.1133,48.0129,48.1133,20374.0
2021-08-16 11:55:00,57.47,57.5,57.46,57.48,11556.0,48.1049,48.13,48.0966,48.1133,11556.0
2021-08-16 12:00:00,57.48,57.49,57.42,57.44,16377.0,48.1133,48.1217,48.0631,48.0798,16377.0
2021-08-16 12:05:00,57.44,57.46,57.4,57.44,15042.0,48.0798,48.0966,48.0463,48.0798,15042.0
2021-08-16 12:10:00,57.44,57.44,57.37,57.38,19572.0,48.0798,48.0798,48.0212,48.0296,19572.0
2021-08-16 12:15:00,57.37,57.41,57.37,57.4,12539.0,48.0212,48.0547,48.0212,48.0463,12539.0
2021-08-16 12:20:00,57.4,57.49,57.4,57.48,20188.0,48.0463,48.1217,48.0463,48.1133,20188.0
2021-08-16 12:25:00,57.48,57.5,57.39,57.42,11415.0,48.1133,48.13,48.038,48.0631,11415.0
2021-08-16 12:30:00,57.42,57.43,57.3,57.3,20551.0,48.0631,48.0715,47.9626,47.9626,20551.0
2021-08-16 12:35:00,57.3,57.42,57.3,57.42,9011.0,47.9626,48.0631,47.9626,48.0631,9011.0
2021-08-16 12:40:00,57.43,57.44,57.41,57.42,10183.0,48.0715,48.0798,48.0547,48.0631,10183.0
2021-08-16 12:45:00,57.4,57.45,57.4,57.42,9836.0,48.0463,48.0882,48.0463,48.0631,9836.0
2021-08-16 12:50:00,57.43,57.46,57.43,57.43,8471.0,48.0715,48.0966,48.0715,48.0715,8471.0
2021-08-16 12:55:00,57.42,57.45,57.4,57.44,6520.0,48.0631,48.0882,48.0463,48.0798,6520.0
2021-08-16 13:00:00,57.43,57.45,57.39,57.45,12254.0,48.0715,48.0882,48.038,48.0882,12254.0
2021-08-16 13:05:00,57.45,57.51,57.43,57.5,16549.0,48.0882,48.1384,48.0715,48.13,16549.0
2021-08-16 13:10:00,57.5,57.51,57.42,57.44,11965.0,48.13,48.1384,48.0631,48.0798,11965.0
2021-08-16 13:15:00,57.44,57.47,57.41,57.43,16988.0,48.0798,48.1049,48.0547,48.0715,16988.0
2021-08-16 13:20:00,57.43,57.43,57.36,57.39,20596.0,48.0715,48.0715,48.0129,48.038,20596.0
2021-08-16 13:25:00,57.39,57.41,57.37,57.39,16440.0,48.038,48.0547,48.0212,48.038,16440.0
2021-08-16 13:30:00,57.39,57.4,57.32,57.4,18492.0,48.038,48.0463,47.9794,48.0463,18492.0
2021-08-16 13:35:00,57.39,57.4,57.37,57.38,10803.0,48.038,48.0463,48.0212,48.0296,10803.0
2021-08-16 13:40:00,57.4,57.41,57.37,57.39,13170.0,48.0463,48.0547,48.0212,48.038,13170.0
2021-08-16 13:45:00,57.4,57.4,57.35,57.38,16148.0,48.0463,48.0463,48.0045,48.0296,16148.0
2021-08-16 13:50:00,57.39,57.41,57.36,57.4,11236.0,48.038,48.0547,48.0129,48.0463,11236.0
2021-08-16 13:55:00,57.4,57.47,57.38,57.47,17680.0,48.0463,48.1049,48.0296,48.1049,17680.0
2021-08-16 14:00:00,57.47,57.51,57.46,57.49,31005.0,48.1049,48.1384,48.0966,48.1217,31005.0
2021-08-16 14:05:00,57.5,57.52,57.48,57.51,17956.0,48.13,48.1468,48.1133,48.1384,17956.0
2021-08-16 14:10:00,57.51,57.52,57.48,57.5,10443.0,48.1384,48.1468,48.1133,48.13,10443.0
2021-08-16 14:15:00,57.49,57.5,57.45,57.45,11018.0,48.1217,48.13,48.0882,48.0882,11018.0
2021-08-16 14:20:00,57.44,57.45,57.39,57.41,16717.0,48.0798,48.0882,48.038,48.0547,16717.0
2021-08-16 14:25:00,57.4,57.42,57.37,57.38,12353.0,48.0463,48.0631,48.0212,48.0296,12353.0
2021-08-16 14:30:00,57.38,57.41,57.37,57.41,13845.0,48.0296,48.0547,48.0212,48.0547,13845.0
2021-08-16 14:35:00,57.4,57.42,57.37,57.41,13185.0,48.0463,48.0631,48.0212,48.0547,13185.0
2021-08-16 14:40:00,57.41,57.45,57.38,57.45,18966.0,48.0547,48.0882,48.0296,48.0882,18966.0
2021-08-16 14:45:00,57.45,57.51,57.45,57.5,31580.0,48.0882,48.1384,48.0882,48.13,31580.0
2021-08-16 14:50:00,57.5,57.57,57.49,57.55,14395.0,48.13,48.1886,48.1217,48.1719,14395.0
2021-08-16 14:55:00,57.55,57.56,57.49,57.5,20321.0,48.1719,48.1803,48.1217,48.13,20321.0
2021-08-16 15:00:00,57.5,57.51,57.47,57.51,13999.0,48.13,48.1384,48.1049,48.1384,13999.0
2021-08-16 15:05:00,57.51,57.53,57.5,57.52,11450.0,48.1384,48.1552,48.13,48.1468,11450.0
2021-08-16 15:10:00,57.52,57.56,57.5,57.54,19499.0,48.1468,48.1803,48.13,48.1635,19499.0
2021-08-16 15:15:00,57.54,57.56,57.52,57.55,23792.0,48.1635,48.1803,48.1468,48.1719,23792.0
2021-08-16 15:20:00,57.55,57.59,57.52,57.52,29485.0,48.1719,48.2054,48.1468,48.1468,29485.0
2021-08-16 15:25:00,57.53,57.54,57.46,57.47,23560.0,48.1552,48.1635,48.0966,48.1049,23560.0
2021-08-16 15:30:00,57.48,57.55,57.45,57.55,32552.0,48.1133,48.1719,48.0882,48.1719,32552.0
2021-08-16 15:35:00,57.55,57.56,57.49,57.51,36850.0,48.1719,48.1803,48.1217,48.1384,36850.0
2021-08-16 15:40:00,57.51,57.54,57.5,57.52,31021.0,48.1384,48.1635,48.13,48.1468,31021.0
2021-08-16 15:45:00,57.53,57.54,57.44,57.44,45501.0,48.1552,48.1635,48.0798,48.0798,45501.0
2021-08-16 15:50:00,57.45,57.54,57.43,57.52,66689.0,48.0882,48.1635,48.0715,48.1468,66689.0
2021-08-16 15:55:00,57.53,57.59,57.51,57.58,189377.0,48.1552,48.2054,48.1384,48.197,189377.0
2021-08-17 09:30:00,57.09,57.26,56.92,57.1,78359.0,47.7869,47.9292,47.6446,47.7952,78359.0
2021-08-17 09:35:00,57.14,57.16,56.94,57.15,49556.0,47.8287,47.8454,47.6613,47.8371,49556.0
2021-08-17 09:40:00,57.15,57.17,56.98,57.15,36887.0,47.8371,47.8538,47.6948,47.8371,36887.0
2021-08-17 09:45:00,57.16,57.17,56.93,56.98,26734.0,47.8454,47.8538,47.6529,47.6948,26734.0
2021-08-17 09:50:00,56.94,57.1,56.92,57.06,27220.0,47.6613,47.7952,47.6446,47.7617,27220.0
2021-08-17 09:55:00,57.03,57.06,56.97,57.03,18213.0,47.7366,47.7617,47.6864,47.7366,18213.0
2021-08-17 10:00:00,57.03,57.12,56.88,56.99,48798.0,47.7366,47.812,47.6111,47.7032,48798.0
2021-08-17 10:05:00,57.01,57.15,56.97,57.13,21175.0,47.7199,47.8371,47.6864,47.8203,21175.0
2021-08-17 10:10:00,57.13,57.49,57.13,57.47,37097.0,47.8203,48.1217,47.8203,48.1049,37097.0
2021-08-17 10:15:00,57.46,57.52,57.43,57.46,29077.0,48.0966,48.1468,48.0715,48.0966,29077.0
2021-08-17 10:20:00,57.51,57.52,57.34,57.37,35764.0,48.1384,48.1468,47.9961,48.0212,35764.0
2021-08-17 10:25:00,57.36,57.39,57.29,57.37,33313.0,48.0129,48.038,47.9543,48.0212,33313.0
2021-08-17 10:30:00,57.37,57.43,57.27,57.29,23785.0,48.0212,48.0715,47.9375,47.9543,23785.0
2021-08-17 10:35:00,57.28,57.35,57.13,57.13,20677.0,47.9459,48.0045,47.8203,47.8203,20677.0
2021-08-17 10:40:00,57.11,57.19,57.11,57.13,21783.0,47.8036,47.8706,47.8036,47.8203,21783.0
2021-08-17 10:45:00,57.12,57.15,57.04,57.14,22317.0,47.812,47.8371,47.745,47.8287,22317.0
2021-08-17 10:50:00,57.15,57.17,57.09,57.1,31283.0,47.8371,47.8538,47.7869,47.7952,31283.0
2021-08-17 10:55:00,57.1,57.1,57.0,57.01,27063.0,47.7952,47.7952,47.7115,47.7199,27063.0
2021-08-17 11:00:00,57.01,57.04,56.95,56.98,19962.0,47.7199,47.745,47.6697,47.6948,19962.0
2021-08-17 11:05:00,57.0,57.01,56.96,56.96,17498.0,47.7115,47.7199,47.678,47.678,17498.0
2021-08-17 11:10:00,56.95,56.96,56.89,56.92,47512.0,47.6697,47.678,47.6194,47.6446,47512.0
2021-08-17 11:15:00,56.92,57.0,56.89,57.0,39379.0,47.6446,47.7115,47.6194,47.7115,39379.0
2021-08-17 11:20:00,56.99,57.01,56.92,56.93,26707.0,47.7032,47.7199,47.6446,47.6529,26707.0
2021-08-17 11:25:00,56.93,56.93,56.86,56.9,48200.0,47.6529,47.6529,47.5943,47.6278,48200.0
2021-08-17 11:30:00,56.91,57.07,56.89,57.06,24809.0,47.6362,47.7701,47.6194,47.7617,24809.0
2021-08-17 11:35:00,57.06,57.07,56.96,57.0,12536.0,47.7617,47.7701,47.678,47.7115,12536.0
2021-08-17 11:40:00,57.01,57.03,56.95,57.01,10619.0,47.7199,47.7366,47.6697,47.7199,10619.0
2021-08-17 11:45:00,57.03,57.05,56.96,56.98,9708.0,47.7366,47.7534,47.678,47.6948,9708.0
2021-08-17 11:50:00,56.98,57.02,56.96,56.99,17509.0,47.6948,47.7283,47.678,47.7032,17509.0
2021-08-17 11:55:00,56.97,57.01,56.94,57.0,23439.0,47.6864,47.7199,47.6613,47.7115,23439.0
2021-08-17 12:00:00,56.99,56.99,56.9,56.93,21592.0,47.7032,47.7032,47.6278,47.6529,21592.0
2021-08-17 12:05:00,56.94,56.95,56.84,56.84,17145.0,47.6613,47.6697,47.5776,47.5776,17145.0
2021-08-17 12:10:00,56.84,56.85,56.77,56.8,25529.0,47.5776,47.586,47.519,47.5441,25529.0
2021-08-17 12:15:00,56.8,56.82,56.68,56.75,21658.0,47.5441,47.5609,47.4437,47.5023,21658.0
2021-08-17 12:20:00,56.75,56.82,56.75,56.79,19531.0,47.5023,47.5609,47.5023,47.5357,19531.0
2021-08-17 12:25:00,56.78,56.78,56.67,56.69,29555.0,47.5274,47.5274,47.4353,47.452,29555.0
2021-08-17 12:30:00,56.68,56.68,56.51,56.51,21798.0,47.4437,47.4437,47.3014,47.3014,21798.0
2021-08-17 12:35:00,56.5,56.51,56.44,56.45,26543.0,47.293,47.3014,47.2428,47.2511,26543.0
2021-08-17 12:40:00,56.46,56.5,56.41,56.46,27537.0,47.2595,47.293,47.2177,47.2595,27537.0
2021-08-17 12:45:00,56.47,56.47,56.35,56.39,23054.0,47.2679,47.2679,47.1674,47.2009,23054.0
2021-08-17 12:50:00,56.38,56.38,56.22,56.22,25699.0,47.1926,47.1926,47.0586,47.0586,25699.0
2021-08-17 12:55:00,56.22,56.23,56.13,56.14,29350.0,47.0586,47.067,46.9833,46.9917,29350.0
2021-08-17 13:00:00,56.13,56.27,56.12,56.24,29570.0,46.9833,47.1005,46.9749,47.0754,29570.0
2021-08-17 13:05:00,56.23,56.28,56.21,56.27,21205.0,47.067,47.1089,47.0503,47.1005,21205.0
2021-08-17 13:10:00,56.26,56.41,56.24,56.41,51611.0,47.0921,47.2177,47.0754,47.2177,51611.0
2021-08-17 13:15:00,56.4,56.41,56.34,56.41,33648.0,47.2093,47.2177,47.1591,47.2177,33648.0
2021-08-17 13:20:00,56.4,56.41,56.26,56.28,26563.0,47.2093,47.2177,47.0921,47.1089,26563.0
2021-08-17 13:25:00,56.29,56.43,56.29,56.43,21746.0,47.1172,47.2344,47.1172,47.2344,21746.0
2021-08-17 13:30:00,56.43,56.43,56.35,56.39,16826.0,47.2344,47.2344,47.1674,47.2009,16826.0
2021-08-17 13:35:00,56.38,56.39,56.26,56.29,30172.0,47.1926,47.2009,47.0921,47.1172,30172.0
2021-08-17 13:40:00,56.28,56.3,56.25,56.29,17912.0,47.1089,47.1256,47.0837,47.1172,17912.0
2021-08-17 13:45:00,56.28,56.29,56.25,56.28,13912.0,47.1089,47.1172,47.0837,47.1089,13912.0
2021-08-17 13:50:00,56.3,56.37,56.26,56.32,28885.0,47.1256,47.1842,47.0921,47.1423,28885.0
2021-08-17 13:55:00,56.33,56.49,56.32,56.46,16219.0,47.1507,47.2846,47.1423,47.2595,16219.0
2021-08-17 14:00:00,56.47,56.52,56.46,56.49,25517.0,47.2679,47.3097,47.2595,47.2846,25517.0
2021-08-17 14:05:00,56.48,56.52,56.47,56.51,20521.0,47.2763,47.3097,47.2679,47.3014,20521.0
2021-08-17 14:10:00,56.51,56.54,56.49,56.51,15247.0,47.3014,47.3265,47.2846,47.3014,15247.0
2021-08-17 14:15:00,56.51,56.56,56.5,56.53,17886.0,47.3014,47.3432,47.293,47.3181,17886.0
2021-08-17 14:20:00,56.54,56.54,56.46,56.5,33086.0,47.3265,47.3265,47.2595,47.293,33086.0
2021-08-17 14:25:00,56.5,56.5,56.44,56.44,30825.0,47.293,47.293,47.2428,47.2428,30825.0
2021-08-17 14:30:00,56.44,56.47,56.4,56.4,21807.0,47.2428,47.2679,47.2093,47.2093,21807.0
2021-08-17 14:35:00,56.4,56.42,56.38,56.4,11663.0,47.2093,47.226,47.1926,47.2093,11663.0
2021-08-17 14:40:00,56.4,56.46,56.37,56.45,19764.0,47.2093,47.2595,47.1842,47.2511,19764.0
2021-08-17 14:45:00,56.46,56.57,56.44,56.55,23622.0,47.2595,47.3516,47.2428,47.3349,23622.0
2021-08-17 14:50:00,56.56,56.59,56.51,56.52,19243.0,47.3432,47.3683,47.3014,47.3097,19243.0
2021-08-17 14:55:00,56.52,56.63,56.52,56.62,26694.0,47.3097,47.4018,47.3097,47.3934,26694.0
2021-08-17 15:00:00,56.62,56.64,56.61,56.63,24210.0,47.3934,47.4102,47.3851,47.4018,24210.0
2021-08-17 15:05:00,56.64,56.69,56.61,56.67,24208.0,47.4102,47.452,47.3851,47.4353,24208.0
2021-08-17 15:10:00,56.67,56.7,56.63,56.63,27936.0,47.4353,47.4604,47.4018,47.4018,27936.0
2021-08-17 15:15:00,56.65,56.66,56.58,56.64,32368.0,47.4186,47.4269,47.36,47.4102,32368.0
2021-08-17 15:20:00,56.65,56.65,56.58,56.59,17922.0,47.4186,47.4186,47.36,47.3683,17922.0
2021-08-17 15:25:00,56.59,56.63,56.57,56.61,27128.0,47.3683,47.4018,47.3516,47.3851,27128.0
2021-08-17 15:30:00,56.62,56.67,56.61,56.62,31135.0,47.3934,47.4353,47.3851,47.3934,31135.0
2021-08-17 15:35:00,56.62,56.69,56.62,56.64,37238.0,47.3934,47.452,47.3934,47.4102,37238.0
2021-08-17 15:40:00,56.63,56.63,56.56,56.6,41375.0,47.4018,47.4018,47.3432,47.3767,41375.0
2021-08-17 15:45:00,56.61,56.65,56.55,56.63,46512.0,47.3851,47.4186,47.3349,47.4018,46512.0
2021-08-17 15:50:00,56.63,56.78,56.62,56.69,97437.0,47.4018,47.5274,47.3934,47.452,97437.0
2021-08-17 15:55:00,56.68,56.78,56.67,56.78,226711.0,47.4437,47.5274,47.4353,47.5274,226711.0
2021-08-18 09:30:00,56.42,56.5,56.18,56.26,63370.0,47.226,47.293,47.0251,47.0921,63370.0
2021-08-18 09:35:00,56.26,56.63,56.24,56.43,38608.0,47.0921,47.4018,47.0754,47.2344,38608.0
2021-08-18 09:40:00,56.43,56.62,56.36,56.6,27842.0,47.2344,47.3934,47.1758,47.3767,27842.0
2021-08-18 09:45:00,56.59,56.61,56.35,56.38,42411.0,47.3683,47.3851,47.1674,47.1926,42411.0
2021-08-18 09:50:00,56.36,56.54,56.31,56.54,22096.0,47.1758,47.3265,47.134,47.3265,22096.0
2021-08-18 09:55:00,56.53,56.72,56.52,56.72,35505.0,47.3181,47.4771,47.3097,47.4771,35505.0
2021-08-18 10:00:00,56.7,56.79,56.65,56.77,30003.0,47.4604,47.5357,47.4186,47.519,30003.0
2021-08-18 10:05:00,56.75,56.82,56.62,56.66,26987.0,47.5023,47.5609,47.3934,47.4269,26987.0
2021-08-18 10:10:00,56.65,56.75,56.63,56.7,25313.0,47.4186,47.5023,47.4018,47.4604,25313.0
2021-08-18 10:15:00,56.7,56.73,56.61,56.72,24489.0,47.4604,47.4855,47.3851,47.4771,24489.0
2021-08-18 10:20:00,56.72,56.8,56.71,56.78,15677.0,47.4771,47.5441,47.4688,47.5274,15677.0
2021-08-18 10:25:00,56.79,56.88,56.79,56.84,21833.0,47.5357,47.6111,47.5357,47.5776,21833.0
2021-08-18 10:30:00,56.83,56.88,56.76,56.86,22813.0,47.5692,47.6111,47.5106,47.5943,22813.0
2021-08-18 10:35:00,56.87,56.93,56.84,56.87,48579.0,47.6027,47.6529,47.5776,47.6027,48579.0
2021-08-18 10:40:00,56.87,56.87,56.78,56.82,35887.0,47.6027,47.6027,47.5274,47.5609,35887.0
2021-08-18 10:45:00,56.82,56.9,56.82,56.83,29148.0,47.5609,47.6278,47.5609,47.5692,29148.0
2021-08-18 10:50:00,56.85,56.94,56.78,56.79,36496.0,47.586,47.6613,47.5274,47.5357,36496.0
2021-08-18 10:55:00,56.79,56.88,56.75,56.81,23100.0,47.5357,47.6111,47.5023,47.5525,23100.0
2021-08-18 11:00:00,56.82,56.98,56.75,56.98,24399.0,47.5609,47.6948,47.5023,47.6948,24399.0
2021-08-18 11:05:00,56.99,57.04,56.96,57.0,77110.0,47.7032,47.745,47.678,47.7115,77110.0
2021-08-18 11:10:00,57.0,57.04,56.86,56.86,332615.0,47.7115,47.745,47.5943,47.5943,332615.0
2021-08-18 11:15:00,56.86,56.86,56.8,56.84,40720.0,47.5943,47.5943,47.5441,47.5776,40720.0
2021-08-18 11:20:00,56.84,56.91,56.81,56.91,23949.0,47.5776,47.6362,47.5525,47.6362,23949.0
2021-08-18 11:25:00,56.91,56.93,56.84,56.91,23310.0,47.6362,47.6529,47.5776,47.6362,23310.0
2021-08-18 11:30:00,56.91,56.92,56.82,56.84,28258.0,47.6362,47.6446,47.5609,47.5776,28258.0
2021-08-18 11:35:00,56.84,56.92,56.83,56.87,24170.0,47.5776,47.6446,47.5692,47.6027,24170.0
2021-08-18 11:40:00,56.87,56.89,56.82,56.84,12248.0,47.6027,47.6194,47.5609,47.5776,12248.0
2021-08-18 11:45:00,56.83,56.85,56.74,56.74,14968.0,47.5692,47.586,47.4939,47.4939,14968.0
2021-08-18 11:50:00,56.73,56.84,56.72,56.8,20444.0,47.4855,47.5776,47.4771,47.5441,20444.0
2021-08-18 11:55:00,56.8,56.87,56.78,56.83,16834.0,47.5441,47.6027,47.5274,47.5692,16834.0
2021-08-18 12:00:00,56.81,56.93,56.81,56.93,11299.0,47.5525,47.6529,47.5525,47.6529,11299.0
2021-08-18 12:05:00,56.92,56.92,56.87,56.89,14037.0,47.6446,47.6446,47.6027,47.6194,14037.0
2021-08-18 12:10:00,56.89,56.89,56.81,56.85,30757.0,47.6194,47.6194,47.5525,47.586,30757.0
2021-08-18 12:15:00,56.86,56.86,56.73,56.74,21573.0,47.5943,47.5943,47.4855,47.4939,21573.0
2021-08-18 12:20:00,56.74,56.75,56.63,56.66,15936.0,47.4939,47.5023,47.4018,47.4269,15936.0
2021-08-18 12:25:00,56.64,56.68,56.6,56.62,32826.0,47.4102,47.4437,47.3767,47.3934,32826.0
2021-08-18 12:30:00,56.62,56.63,56.57,56.63,17590.0,47.3934,47.4018,47.3516,47.4018,17590.0
2021-08-18 12:35:00,56.63,56.63,56.57,56.59,23730.0,47.4018,47.4018,47.3516,47.3683,23730.0
2021-08-18 12:40:00,56.6,56.64,56.55,56.63,10508.0,47.3767,47.4102,47.3349,47.4018,10508.0
2021-08-18 12:45:00,56.64,56.72,56.63,56.72,12505.0,47.4102,47.4771,47.4018,47.4771,12505.0
2021-08-18 12:50:00,56.73,56.74,56.66,56.69,19315.0,47.4855,47.4939,47.4269,47.452,19315.0
2021-08-18 12:55:00,56.69,56.69,56.66,56.68,8826.0,47.452,47.452,47.4269,47.4437,8826.0
2021-08-18 13:00:00,56.69,56.69,56.6,56.64,31003.0,47.452,47.452,47.3767,47.4102,31003.0
2021-08-18 13:05:00,56.64,56.7,56.63,56.7,13665.0,47.4102,47.4604,47.4018,47.4604,13665.0
2021-08-18 13:10:00,56.71,56.72,56.69,56.71,7260.0,47.4688,47.4771,47.452,47.4688,7260.0
2021-08-18 13:15:00,56.71,56.73,56.69,56.73,16561.0,47.4688,47.4855,47.452,47.4855,16561.0
2021-08-18 13:20:00,56.73,56.78,56.73,56.76,14207.0,47.4855,47.5274,47.4855,47.5106,14207.0
2021-08-18 13:25:00,56.76,56.76,56.71,56.76,11743.0,47.5106,47.5106,47.4688,47.5106,11743.0
2021-08-18 13:30:00,56.76,56.79,56.72,56.77,20249.0,47.5106,47.5357,47.4771,47.519,20249.0
2021-08-18 13:35:00,56.77,56.79,56.74,56.76,11896.0,47.519,47.5357,47.4939,47.5106,11896.0
2021-08-18 13:40:00,56.76,56.79,56.74,56.78,19979.0,47.5106,47.5357,47.4939,47.5274,19979.0
2021-08-18 13:45:00,56.78,56.8,56.76,56.77,11000.0,47.5274,47.5441,47.5106,47.519,11000.0
2021-08-18 13:50:00,56.77,56.79,56.75,56.79,12133.0,47.519,47.5357,47.5023,47.5357,12133.0
2021-08-18 13:55:00,56.79,56.8,56.73,56.76,14723.0,47.5357,47.5441,47.4855,47.5106,14723.0
2021-08-18 14:00:00,56.76,56.77,56.7,56.75,24973.0,47.5106,47.519,47.4604,47.5023,24973.0
2021-08-18 14:05:00,56.75,56.75,56.64,56.72,38960.0,47.5023,47.5023,47.4102,47.4771,38960.0
2021-08-18 14:10:00,56.72,56.76,56.54,56.56,47804.0,47.4771,47.5106,47.3265,47.3432,47804.0
2021-08-18 14:15:00,56.56,56.61,56.44,56.51,37157.0,47.3432,47.3851,47.2428,47.3014,37157.0
2021-08-18 14:20:00,56.51,56.59,56.5,56.58,37678.0,47.3014,47.3683,47.293,47.36,37678.0
2021-08-18 14:25:00,56.58,56.66,56.56,56.65,50256.0,47.36,47.4269,47.3432,47.4186,50256.0
2021-08-18 14:30:00,56.66,56.76,56.65,56.76,30105.0,47.4269,47.5106,47.4186,47.5106,30105.0
2021-08-18 14:35:00,56.75,56.78,56.71,56.71,28491.0,47.5023,47.5274,47.4688,47.4688,28491.0
2021-08-18 14:40:00,56.71,56.72,56.66,56.67,25570.0,47.4688,47.4771,47.4269,47.4353,25570.0
2021-08-18 14:45:00,56.67,56.67,56.6,56.64,35673.0,47.4353,47.4353,47.3767,47.4102,35673.0
2021-08-18 14:50:00,56.63,56.65,56.59,56.63,19791.0,47.4018,47.4186,47.3683,47.4018,19791.0
2021-08-18 14:55:00,56.63,56.7,56.62,56.68,18641.0,47.4018,47.4604,47.3934,47.4437,18641.0
2021-08-18 15:00:00,56.67,56.67,56.62,56.64,41609.0,47.4353,47.4353,47.3934,47.4102,41609.0
2021-08-18 15:05:00,56.64,56.68,56.6,56.6,20174.0,47.4102,47.4437,47.3767,47.3767,20174.0
2021-08-18 15:10:00,56.59,56.64,56.55,56.57,27004.0,47.3683,47.4102,47.3349,47.3516,27004.0
2021-08-18 15:15:00,56.57,56.61,56.55,56.61,15889.0,47.3516,47.3851,47.3349,47.3851,15889.0
2021-08-18 15:20:00,56.61,56.63,56.53,56.53,26481.0,47.3851,47.4018,47.3181,47.3181,26481.0
2021-08-18 15:25:00,56.53,56.54,56.47,56.48,50094.0,47.3181,47.3265,47.2679,47.2763,50094.0
2021-08-18 15:30:00,56.48,56.49,56.38,56.4,58045.0,47.2763,47.2846,47.1926,47.2093,58045.0
2021-08-18 15:35:00,56.39,56.43,56.36,56.43,37711.0,47.2009,47.2344,47.1758,47.2344,37711.0
2021-08-18 15:40:00,56.43,56.49,56.42,56.45,30385.0,47.2344,47.2846,47.226,47.2511,30385.0
2021-08-18 15:45:00,56.45,56.49,56.22,56.23,79089.0,47.2511,47.2846,47.0586,47.067,79089.0
2021-08-18 15:50:00,56.22,56.23,56.13,56.19,115064.0,47.0586,47.067,46.9833,47.0335,115064.0
2021-08-18 15:55:00,56.2,56.2,56.0,56.07,514238.0,47.0419,47.0419,46.8745,46.9331,514238.0
2021-08-19 09:30:00,55.5,55.78,55.19,55.76,130238.0,46.456,46.6903,46.1965,46.6736,130238.0
2021-08-19 09:35:00,55.75,55.79,55.4,55.57,86358.0,46.6652,46.6987,46.3723,46.5145,86358.0
2021-08-19 09:40:00,55.56,55.64,55.39,55.63,51745.0,46.5062,46.5731,46.3639,46.5648,51745.0
2021-08-19 09:45:00,55.65,55.85,55.63,55.65,51088.0,46.5815,46.7489,46.5648,46.5815,51088.0
2021-08-19 09:50:00,55.68,55.9,55.67,55.87,43470.0,46.6066,46.7908,46.5983,46.7657,43470.0
2021-08-19 09:55:00,55.89,55.99,55.83,55.86,59732.0,46.7824,46.8661,46.7322,46.7573,59732.0
2021-08-19 10:00:00,55.85,55.86,55.67,55.83,40758.0,46.7489,46.7573,46.5983,46.7322,40758.0
2021-08-19 10:05:00,55.86,55.93,55.81,55.86,29217.0,46.7573,46.8159,46.7154,46.7573,29217.0
2021-08-19 10:10:00,55.88,55.89,55.73,55.78,36863.0,46.774,46.7824,46.6485,46.6903,36863.0
2021-08-19 10:15:00,55.79,55.92,55.69,55.86,54221.0,46.6987,46.8075,46.615,46.7573,54221.0
2021-08-19 10:20:00,55.88,55.88,55.64,55.67,34592.0,46.774,46.774,46.5731,46.5983,34592.0
2021-08-19 10:25:00,55.67,55.7,55.59,55.61,29454.0,46.5983,46.6234,46.5313,46.548,29454.0
2021-08-19 10:30:00,55.63,55.64,55.5,55.51,55872.0,46.5648,46.5731,46.456,46.4643,55872.0
2021-08-19 10:35:00,55.51,55.52,55.37,55.41,58481.0,46.4643,46.4727,46.3471,46.3806,58481.0
2021-08-19 10:40:00,55.41,55.41,55.31,55.33,38957.0,46.3806,46.3806,46.2969,46.3137,38957.0
2021-08-19 10:45:00,55.35,55.36,55.19,55.2,77545.0,46.3304,46.3388,46.1965,46.2048,77545.0
2021-08-19 10:50:00,55.21,55.26,55.16,55.19,70699.0,46.2132,46.2551,46.1714,46.1965,70699.0
2021-08-19 10:55:00,55.19,55.41,55.16,55.41,67630.0,46.1965,46.3806,46.1714,46.3806,67630.0
2021-08-19 11:00:00,55.4,55.45,55.29,55.3,36647.0,46.3723,46.4141,46.2802,46.2885,36647.0
2021-08-19 11:05:00,55.31,55.35,55.2,55.22,27728.0,46.2969,46.3304,46.2048,46.2216,27728.0
2021-08-19 11:10:00,55.23,55.25,55.12,55.18,35217.0,46.23,46.2467,46.1379,46.1881,35217.0
2021-08-19 11:15:00,55.19,55.19,55.01,55.12,71084.0,46.1965,46.1965,46.0458,46.1379,71084.0
2021-08-19 11:20:00,55.11,55.14,55.04,55.06,42046.0,46.1295,46.1546,46.0709,46.0877,42046.0
2021-08-19 11:25:00,55.05,55.05,54.82,54.91,139099.0,46.0793,46.0793,45.8868,45.9621,139099.0
2021-08-19 11:30:00,54.92,55.03,54.9,54.97,89809.0,45.9705,46.0625,45.9537,46.0123,89809.0
2021-08-19 11:35:00,54.97,54.99,54.88,54.97,26049.0,46.0123,46.0291,45.937,46.0123,26049.0
2021-08-19 11:40:00,54.96,55.16,54.96,55.15,52108.0,46.004,46.1714,46.004,46.163,52108.0
2021-08-19 11:45:00,55.16,55.27,55.15,55.26,29322.0,46.1714,46.2634,46.163,46.2551,29322.0
2021-08-19 11:50:00,55.25,55.29,55.22,55.23,47690.0,46.2467,46.2802,46.2216,46.23,47690.0
2021-08-19 11:55:00,55.23,55.29,55.17,55.23,57396.0,46.23,46.2802,46.1797,46.23,57396.0
2021-08-19 12:00:00,55.23,55.34,55.22,55.27,76384.0,46.23,46.322,46.2216,46.2634,76384.0
2021-08-19 12:05:00,55.28,55.35,55.21,55.22,71249.0,46.2718,46.3304,46.2132,46.2216,71249.0
2021-08-19 12:10:00,55.23,55.43,55.21,55.37,60306.0,46.23,46.3974,46.2132,46.3471,60306.0
2021-08-19 12:15:00,55.37,55.38,55.29,55.3,43019.0,46.3471,46.3555,46.2802,46.2885,43019.0
2021-08-19 12:20:00,55.3,55.35,55.23,55.31,49456.0,46.2885,46.3304,46.23,46.2969,49456.0
2021-08-19 12:25:00,55.32,55.39,55.32,55.33,17737.0,46.3053,46.3639,46.3053,46.3137,17737.0
2021-08-19 12:30:00,55.33,55.37,55.3,55.31,16120.0,46.3137,46.3471,46.2885,46.2969,16120.0
2021-08-19 12:35:00,55.32,55.35,55.28,55.35,32162.0,46.3053,46.3304,46.2718,46.3304,32162.0
2021-08-19 12:40:00,55.34,55.43,55.32,55.33,56803.0,46.322,46.3974,46.3053,46.3137,56803.0
2021-08-19 12:45:00,55.33,55.36,55.31,55.33,15946.0,46.3137,46.3388,46.2969,46.3137,15946.0
2021-08-19 12:50:00,55.33,55.41,55.3,55.4,19109.0,46.3137,46.3806,46.2885,46.3723,19109.0
2021-08-19 12:55:00,55.4,55.46,55.38,55.46,16794.0,46.3723,46.4225,46.3555,46.4225,16794.0
2021-08-19 13:00:00,55.45,55.45,55.3,55.3,24215.0,46.4141,46.4141,46.2885,46.2885,24215.0
2021-08-19 13:05:00,55.3,55.3,55.23,55.3,27378.0,46.2885,46.2885,46.23,46.2885,27378.0
2021-08-19 13:10:00,55.3,55.35,55.28,55.31,19588.0,46.2885,46.3304,46.2718,46.2969,19588.0
2021-08-19 13:15:00,55.31,55.33,55.28,55.29,13915.0,46.2969,46.3137,46.2718,46.2802,13915.0
2021-08-19 13:20:00,55.29,55.34,55.27,55.33,25061.0,46.2802,46.322,46.2634,46.3137,25061.0
2021-08-19 13:25:00,55.32,55.32,55.18,55.19,21766.0,46.3053,46.3053,46.1881,46.1965,21766.0
2021-08-19 13:30:00,55.19,55.22,55.08,55.12,46135.0,46.1965,46.2216,46.1044,46.1379,46135.0
2021-08-19 13:35:00,55.11,55.13,55.03,55.13,49877.0,46.1295,46.1462,46.0625,46.1462,49877.0
2021-08-19 13:40:00,55.13,55.25,55.12,55.21,29746.0,46.1462,46.2467,46.1379,46.2132,29746.0
2021-08-19 13:45:00,55.2,55.22,55.17,55.21,38060.0,46.2048,46.2216,46.1797,46.2132,38060.0
2021-08-19 13:50:00,55.21,55.22,55.16,55.17,34243.0,46.2132,46.2216,46.1714,46.1797,34243.0
2021-08-19 13:55:00,55.18,55.19,55.1,55.11,33566.0,46.1881,46.1965,46.1211,46.1295,33566.0
2021-08-19 14:00:00,55.1,55.2,55.06,55.06,41571.0,46.1211,46.2048,46.0877,46.0877,41571.0
2021-08-19 14:05:00,55.07,55.17,55.05,55.15,63454.0,46.096,46.1797,46.0793,46.163,63454.0
2021-08-19 14:10:00,55.15,55.21,55.1,55.21,34320.0,46.163,46.2132,46.1211,46.2132,34320.0
2021-08-19 14:15:00,55.2,55.22,55.14,55.22,26675.0,46.2048,46.2216,46.1546,46.2216,26675.0
2021-08-19 14:20:00,55.22,55.24,55.14,55.23,23508.0,46.2216,46.2383,46.1546,46.23,23508.0
2021-08-19 14:25:00,55.22,55.26,55.1,55.11,30943.0,46.2216,46.2551,46.1211,46.1295,30943.0
2021-08-19 14:30:00,55.11,55.12,54.96,55.12,64446.0,46.1295,46.1379,46.004,46.1379,64446.0
2021-08-19 14:35:00,55.11,55.2,55.1,55.15,32759.0,46.1295,46.2048,46.1211,46.163,32759.0
2021-08-19 14:40:00,55.13,55.14,55.07,55.11,65558.0,46.1462,46.1546,46.096,46.1295,65558.0
2021-08-19 14:45:00,55.1,55.15,55.06,55.15,27388.0,46.1211,46.163,46.0877,46.163,27388.0
2021-08-19 14:50:00,55.14,55.23,55.05,55.22,57665.0,46.1546,46.23,46.0793,46.2216,57665.0
2021-08-19 14:55:00,55.21,55.25,55.17,55.18,33953.0,46.2132,46.2467,46.1797,46.1881,33953.0
2021-08-19 15:00:00,55.19,55.34,55.18,55.31,36116.0,46.1965,46.322,46.1881,46.2969,36116.0
2021-08-19 15:05:00,55.31,55.34,55.27,55.28,52199.0,46.2969,46.322,46.2634,46.2718,52199.0
2021-08-19 15:10:00,55.29,55.31,55.24,55.26,43056.0,46.2802,46.2969,46.2383,46.2551,43056.0
2021-08-19 15:15:00,55.26,55.32,55.24,55.3,70820.0,46.2551,46.3053,46.2383,46.2885,70820.0
2021-08-19 15:20:00,55.3,55.36,55.25,55.36,45728.0,46.2885,46.3388,46.2467,46.3388,45728.0
2021-08-19 15:25:00,55.36,55.43,55.33,55.41,56503.0,46.3388,46.3974,46.3137,46.3806,56503.0
2021-08-19 15:30:00,55.41,55.44,55.33,55.41,48074.0,46.3806,46.4057,46.3137,46.3806,48074.0
2021-08-19 15:35:00,55.41,55.42,55.31,55.32,131544.0,46.3806,46.389,46.2969,46.3053,131544.0
2021-08-19 15:40:00,55.32,55.34,55.22,55.3,168161.0,46.3053,46.322,46.2216,46.2885,168161.0
2021-08-19 15:45:00,55.3,55.33,55.24,55.3,137684.0,46.2885,46.3137,46.2383,46.2885,137684.0
2021-08-19 15:50:00,55.29,55.41,55.27,55.32,136494.0,46.2802,46.3806,46.2634,46.3053,136494.0
2021-08-19 15:55:00,55.32,55.35,55.26,55.35,285884.0,46.3053,46.3304,46.2551,46.3304,285884.0
2021-08-20 09:30:00,55.2,55.52,55.0,55.19,107622.0,46.2048,46.4727,46.0374,46.1965,107622.0
2021-08-20 09:35:00,55.24,55.4,55.16,55.19,49979.0,46.2383,46.3723,46.1714,46.1965,49979.0
2021-08-20 09:40:00,55.23,55.28,55.06,55.26,57543.0,46.23,46.2718,46.0877,46.2551,57543.0
2021-08-20 09:45:00,55.26,55.45,55.25,55.39,41286.0,46.2551,46.4141,46.2467,46.3639,41286.0
2021-08-20 09:50:00,55.39,55.4,55.1,55.12,33836.0,46.3639,46.3723,46.1211,46.1379,33836.0
2021-08-20 09:55:00,55.11,55.26,55.07,55.11,36531.0,46.1295,46.2551,46.096,46.1295,36531.0
2021-08-20 10:00:00,55.13,55.28,55.08,55.23,30064.0,46.1462,46.2718,46.1044,46.23,30064.0
2021-08-20 10:05:00,55.23,55.32,55.18,55.28,25666.0,46.23,46.3053,46.1881,46.2718,25666.0
2021-08-20 10:10:00,55.29,55.29,55.17,55.19,27328.0,46.2802,46.2802,46.1797,46.1965,27328.0
2021-08-20 10:15:00,55.18,55.29,55.08,55.25,26933.0,46.1881,46.2802,46.1044,46.2467,26933.0
2021-08-20 10:20:00,55.26,55.37,55.24,55.31,32904.0,46.2551,46.3471,46.2383,46.2969,32904.0
2021-08-20 10:25:00,55.32,55.32,55.21,55.23,28003.0,46.3053,46.3053,46.2132,46.23,28003.0
2021-08-20 10:30:00,55.25,55.41,55.22,55.33,34947.0,46.2467,46.3806,46.2216,46.3137,34947.0
2021-08-20 10:35:00,55.34,55.37,55.24,55.26,35985.0,46.322,46.3471,46.2383,46.2551,35985.0
2021-08-20 10:40:00,55.26,55.29,55.14,55.17,48042.0,46.2551,46.2802,46.1546,46.1797,48042.0
2021-08-20 10:45:00,55.18,55.2,55.13,55.15,35076.0,46.1881,46.2048,46.1462,46.163,35076.0
2021-08-20 10:50:00,55.16,55.19,55.11,55.19,40217.0,46.1714,46.1965,46.1295,46.1965,40217.0
2021-08-20 10:55:00,55.21,55.21,55.06,55.08,73696.0,46.2132,46.2132,46.0877,46.1044,73696.0
2021-08-20 11:00:00,55.08,55.16,55.08,55.12,30264.0,46.1044,46.1714,46.1044,46.1379,30264.0
2021-08-20 11:05:00,55.12,55.27,55.12,55.26,40590.0,46.1379,46.2634,46.1379,46.2551,40590.0
2021-08-20 11:10:00,55.27,55.36,55.27,55.34,39172.0,46.2634,46.3388,46.2634,46.322,39172.0
2021-08-20 11:15:00,55.34,55.43,55.33,55.42,30469.0,46.322,46.3974,46.3137,46.389,30469.0
2021-08-20 11:20:00,55.41,55.52,55.41,55.49,20141.0,46.3806,46.4727,46.3806,46.4476,20141.0
2021-08-20 11:25:00,55.5,55.51,55.37,55.39,36840.0,46.456,46.4643,46.3471,46.3639,36840.0
2021-08-20 11:30:00,55.39,55.46,55.39,55.44,17474.0,46.3639,46.4225,46.3639,46.4057,17474.0
2021-08-20 11:35:00,55.44,55.52,55.43,55.51,21108.0,46.4057,46.4727,46.3974,46.4643,21108.0
2021-08-20 11:40:00,55.53,55.64,55.53,55.63,29436.0,46.4811,46.5731,46.4811,46.5648,29436.0
2021-08-20 11:45:00,55.63,55.63,55.56,55.57,21582.0,46.5648,46.5648,46.5062,46.5145,21582.0
2021-08-20 11:50:00,55.57,55.59,55.55,55.56,20095.0,46.5145,46.5313,46.4978,46.5062,20095.0
2021-08-20 11:55:00,55.57,55.65,55.53,55.64,24794.0,46.5145,46.5815,46.4811,46.5731,24794.0
2021-08-20 12:00:00,55.64,55.73,55.61,55.73,43084.0,46.5731,46.6485,46.548,46.6485,43084.0
2021-08-20 12:05:00,55.74,55.75,55.69,55.7,17668.0,46.6568,46.6652,46.615,46.6234,17668.0
2021-08-20 12:10:00,55.7,55.75,55.65,55.65,41723.0,46.6234,46.6652,46.5815,46.5815,41723.0
2021-08-20 12:15:00,55.66,55.67,55.56,55.57,28852.0,46.5899,46.5983,46.5062,46.5145,28852.0
2021-08-20 12:20:00,55.58,55.58,55.53,55.58,21350.0,46.5229,46.5229,46.4811,46.5229,21350.0
2021-08-20 12:25:00,55.58,55.65,55.56,55.65,51111.0,46.5229,46.5815,46.5062,46.5815,51111.0
2021-08-20 12:30:00,55.65,55.68,55.64,55.65,26381.0,46.5815,46.6066,46.5731,46.5815,26381.0
2021-08-20 12:35:00,55.65,55.68,55.62,55.62,19833.0,46.5815,46.6066,46.5564,46.5564,19833.0
2021-08-20 12:40:00,55.62,55.72,55.61,55.7,10859.0,46.5564,46.6401,46.548,46.6234,10859.0
2021-08-20 12:45:00,55.71,55.78,55.68,55.77,19279.0,46.6317,46.6903,46.6066,46.682,19279.0
2021-08-20 12:50:00,55.76,55.76,55.7,55.7,15538.0,46.6736,46.6736,46.6234,46.6234,15538.0
2021-08-20 12:55:00,55.71,55.74,55.65,55.65,11264.0,46.6317,46.6568,46.5815,46.5815,11264.0
2021-08-20 13:00:00,55.65,55.68,55.63,55.67,12828.0,46.5815,46.6066,46.5648,46.5983,12828.0
2021-08-20 13:05:00,55.68,55.71,55.67,55.68,14767.0,46.6066,46.6317,46.5983,46.6066,14767.0
2021-08-20 13:10:00,55.69,55.71,55.67,55.7,8263.0,46.615,46.6317,46.5983,46.6234,8263.0
2021-08-20 13:15:00,55.7,55.74,55.68,55.72,14438.0,46.6234,46.6568,46.6066,46.6401,14438.0
2021-08-20 13:20:00,55.72,55.73,55.69,55.7,13527.0,46.6401,46.6485,46.615,46.6234,13527.0
2021-08-20 13:25:00,55.69,55.71,55.67,55.68,8749.0,46.615,46.6317,46.5983,46.6066,8749.0
2021-08-20 13:30:00,55.66,55.69,55.64,55.67,11237.0,46.5899,46.615,46.5731,46.5983,11237.0
2021-08-20 13:35:00,55.67,55.69,55.65,55.68,32956.0,46.5983,46.615,46.5815,46.6066,32956.0
2021-08-20 13:40:00,55.67,55.69,55.65,55.67,26331.0,46.5983,46.615,46.5815,46.5983,26331.0
2021-08-20 13:45:00,55.66,55.68,55.64,55.64,12038.0,46.5899,46.6066,46.5731,46.5731,12038.0
2021-08-20 13:50:00,55.65,55.71,55.63,55.66,36870.0,46.5815,46.6317,46.5648,46.5899,36870.0
2021-08-20 13:55:00,55.66,55.68,55.57,55.57,20820.0,46.5899,46.6066,46.5145,46.5145,20820.0
2021-08-20 14:00:00,55.58,55.65,55.56,55.64,49790.0,46.5229,46.5815,46.5062,46.5731,49790.0
2021-08-20 14:05:00,55.64,55.66,55.62,55.64,14174.0,46.5731,46.5899,46.5564,46.5731,14174.0
2021-08-20 14:10:00,55.64,55.65,55.62,55.62,22389.0,46.5731,46.5815,46.5564,46.5564,22389.0
2021-08-20 14:15:00,55.62,55.65,55.61,55.64,22450.0,46.5564,46.5815,46.548,46.5731,22450.0
2021-08-20 14:20:00,55.63,55.63,55.5,55.51,10733.0,46.5648,46.5648,46.456,46.4643,10733.0
2021-08-20 14:25:00,55.51,55.56,55.5,55.51,22033.0,46.4643,46.5062,46.456,46.4643,22033.0
2021-08-20 14:30:00,55.52,55.54,55.5,55.51,11090.0,46.4727,46.4894,46.456,46.4643,11090.0
2021-08-20 14:35:00,55.51,55.54,55.5,55.51,12140.0,46.4643,46.4894,46.456,46.4643,12140.0
2021-08-20 14:40:00,55.5,55.56,55.49,55.51,21262.0,46.456,46.5062,46.4476,46.4643,21262.0
2021-08-20 14:45:00,55.51,55.51,55.45,55.47,14333.0,46.4643,46.4643,46.4141,46.4308,14333.0
2021-08-20 14:50:00,55.48,55.49,55.46,55.48,22602.0,46.4392,46.4476,46.4225,46.4392,22602.0
2021-08-20 14:55:00,55.48,55.51,55.47,55.51,20398.0,46.4392,46.4643,46.4308,46.4643,20398.0
2021-08-20 15:00:00,55.51,55.58,55.5,55.52,32885.0,46.4643,46.5229,46.456,46.4727,32885.0
2021-08-20 15:05:00,55.53,55.53,55.47,55.48,26499.0,46.4811,46.4811,46.4308,46.4392,26499.0
2021-08-20 15:10:00,55.48,55.52,55.48,55.52,22967.0,46.4392,46.4727,46.4392,46.4727,22967.0
2021-08-20 15:15:00,55.52,55.54,55.5,55.51,30437.0,46.4727,46.4894,46.456,46.4643,30437.0
2021-08-20 15:20:00,55.51,55.58,55.5,55.58,18169.0,46.4643,46.5229,46.456,46.5229,18169.0
2021-08-20 15:25:00,55.57,55.61,55.55,55.61,39576.0,46.5145,46.548,46.4978,46.548,39576.0
2021-08-20 15:30:00,55.6,55.6,55.53,55.58,37716.0,46.5397,46.5397,46.4811,46.5229,37716.0
2021-08-20 15:35:00,55.58,55.62,55.54,55.61,30353.0,46.5229,46.5564,46.4894,46.548,30353.0
2021-08-20 15:40:00,55.61,55.63,55.59,55.62,31667.0,46.548,46.5648,46.5313,46.5564,31667.0
2021-08-20 15:45:00,55.62,55.69,55.61,55.63,61711.0,46.5564,46.615,46.548,46.5648,61711.0
2021-08-20 15:50:00,55.64,55.69,55.6,55.64,95445.0,46.5731,46.615,46.5397,46.5731,95445.0
2021-08-20 15:55:00,55.64,55.7,55.6,55.68,230926.0,46.5731,46.6234,46.5397,46.6066,230926.0
2021-08-23 09:30:00,55.96,56.25,55.93,56.2,96086.0,46.841,47.0837,46.8159,47.0419,96086.0
2021-08-23 09:35:00,56.21,56.31,56.06,56.08,45515.0,47.0503,47.134,46.9247,46.9414,45515.0
2021-08-23 09:40:00,56.08,56.18,56.06,56.1,25588.0,46.9414,47.0251,46.9247,46.9582,25588.0
2021-08-23 09:45:00,56.09,56.09,55.94,55.99,32122.0,46.9498,46.9498,46.8243,46.8661,32122.0
2021-08-23 09:50:00,56.03,56.18,56.03,56.17,31096.0,46.8996,47.0251,46.8996,47.0168,31096.0
2021-08-23 09:55:00,56.2,56.36,56.17,56.34,37780.0,47.0419,47.1758,47.0168,47.1591,37780.0
2021-08-23 10:00:00,56.35,56.38,56.11,56.11,50097.0,47.1674,47.1926,46.9666,46.9666,50097.0
2021-08-23 10:05:00,56.11,56.16,55.98,56.0,53840.0,46.9666,47.0084,46.8577,46.8745,53840.0
2021-08-23 10:10:00,56.0,56.17,56.0,56.17,38206.0,46.8745,47.0168,46.8745,47.0168,38206.0
2021-08-23 10:15:00,56.18,56.28,56.18,56.2,44694.0,47.0251,47.1089,47.0251,47.0419,44694.0
2021-08-23 10:20:00,56.21,56.21,56.11,56.18,49828.0,47.0503,47.0503,46.9666,47.0251,49828.0
2021-08-23 10:25:00,56.17,56.19,56.03,56.03,58730.0,47.0168,47.0335,46.8996,46.8996,58730.0
2021-08-23 10:30:00,56.03,56.07,55.99,56.05,47931.0,46.8996,46.9331,46.8661,46.9163,47931.0
2021-08-23 10:35:00,56.04,56.15,56.01,56.06,24340.0,46.908,47.0,46.8828,46.9247,24340.0
2021-08-23 10:40:00,56.06,56.15,56.04,56.07,35907.0,46.9247,47.0,46.908,46.9331,35907.0
2021-08-23 10:45:00,56.08,56.13,56.06,56.12,33858.0,46.9414,46.9833,46.9247,46.9749,33858.0
2021-08-23 10:50:00,56.12,56.17,56.11,56.15,34918.0,46.9749,47.0168,46.9666,47.0,34918.0
2021-08-23 10:55:00,56.15,56.19,56.1,56.11,34162.0,47.0,47.0335,46.9582,46.9666,34162.0
2021-08-23 11:00:00,56.12,56.2,56.07,56.19,20616.0,46.9749,47.0419,46.9331,47.0335,20616.0
2021-08-23 11:05:00,56.21,56.24,56.19,56.24,14842.0,47.0503,47.0754,47.0335,47.0754,14842.0
2021-08-23 11:10:00,56.25,56.29,56.23,56.24,18312.0,47.0837,47.1172,47.067,47.0754,18312.0
2021-08-23 11:15:00,56.23,56.25,56.2,56.22,9292.0,47.067,47.0837,47.0419,47.0586,9292.0
2021-08-23 11:20:00,56.22,56.31,56.22,56.3,19456.0,47.0586,47.134,47.0586,47.1256,19456.0
2021-08-23 11:25:00,56.3,56.33,56.27,56.3,11593.0,47.1256,47.1507,47.1005,47.1256,11593.0
2021-08-23 11:30:00,56.29,56.31,56.21,56.22,26408.0,47.1172,47.134,47.0503,47.0586,26408.0
2021-08-23 11:35:00,56.22,56.26,56.21,56.22,16312.0,47.0586,47.0921,47.0503,47.0586,16312.0
2021-08-23 11:40:00,56.22,56.27,56.2,56.26,13793.0,47.0586,47.1005,47.0419,47.0921,13793.0
2021-08-23 11:45:00,56.26,56.26,56.22,56.24,22991.0,47.0921,47.0921,47.0586,47.0754,22991.0
2021-08-23 11:50:00,56.24,56.27,56.21,56.26,23543.0,47.0754,47.1005,47.0503,47.0921,23543.0
2021-08-23 11:55:00,56.27,56.31,56.26,56.28,20890.0,47.1005,47.134,47.0921,47.1089,20890.0
2021-08-23 12:00:00,56.29,56.33,56.28,56.3,29934.0,47.1172,47.1507,47.1089,47.1256,29934.0
2021-08-23 12:05:00,56.3,56.34,56.28,56.32,10936.0,47.1256,47.1591,47.1089,47.1423,10936.0
2021-08-23 12:10:00,56.32,56.34,56.31,56.33,13228.0,47.1423,47.1591,47.134,47.1507,13228.0
2021-08-23 12:15:00,56.34,56.41,56.32,56.41,32373.0,47.1591,47.2177,47.1423,47.2177,32373.0
2021-08-23 12:20:00,56.41,56.41,56.34,56.34,16668.0,47.2177,47.2177,47.1591,47.1591,16668.0
2021-08-23 12:25:00,56.34,56.35,56.3,56.31,16237.0,47.1591,47.1674,47.1256,47.134,16237.0
2021-08-23 12:30:00,56.31,56.34,56.29,56.32,30664.0,47.134,47.1591,47.1172,47.1423,30664.0
2021-08-23 12:35:00,56.33,56.34,56.29,56.3,10284.0,47.1507,47.1591,47.1172,47.1256,10284.0
2021-08-23 12:40:00,56.31,56.37,56.3,56.36,22043.0,47.134,47.1842,47.1256,47.1758,22043.0
2021-08-23 12:45:00,56.36,56.36,56.23,56.23,17953.0,47.1758,47.1758,47.067,47.067,17953.0
2021-08-23 12:50:00,56.23,56.31,56.23,56.28,53942.0,47.067,47.134,47.067,47.1089,53942.0
2021-08-23 12:55:00,56.28,56.34,56.26,56.34,21340.0,47.1089,47.1591,47.0921,47.1591,21340.0
2021-08-23 13:00:00,56.34,56.38,56.32,56.35,53720.0,47.1591,47.1926,47.1423,47.1674,53720.0
2021-08-23 13:05:00,56.35,56.44,56.35,56.44,44047.0,47.1674,47.2428,47.1674,47.2428,44047.0
2021-08-23 13:10:00,56.45,56.47,56.4,56.45,37448.0,47.2511,47.2679,47.2093,47.2511,37448.0
2021-08-23 13:15:00,56.44,56.46,56.37,56.37,58314.0,47.2428,47.2595,47.1842,47.1842,58314.0
2021-08-23 13:20:00,56.38,56.38,56.33,56.34,141347.0,47.1926,47.1926,47.1507,47.1591,141347.0
2021-08-23 13:25:00,56.35,56.38,56.31,56.38,29222.0,47.1674,47.1926,47.134,47.1926,29222.0
2021-08-23 13:30:00,56.38,56.48,56.37,56.48,26030.0,47.1926,47.2763,47.1842,47.2763,26030.0
2021-08-23 13:35:00,56.47,56.48,56.36,56.36,40465.0,47.2679,47.2763,47.1758,47.1758,40465.0
2021-08-23 13:40:00,56.36,56.37,56.34,56.35,33366.0,47.1758,47.1842,47.1591,47.1674,33366.0
2021-08-23 13:45:00,56.35,56.36,56.31,56.34,23167.0,47.1674,47.1758,47.134,47.1591,23167.0
2021-08-23 13:50:00,56.34,56.35,56.3,56.31,16275.0,47.1591,47.1674,47.1256,47.134,16275.0
2021-08-23 13:55:00,56.32,56.36,56.3,56.35,20198.0,47.1423,47.1758,47.1256,47.1674,20198.0
2021-08-23 14:00:00,56.35,56.35,56.31,56.34,36307.0,47.1674,47.1674,47.134,47.1591,36307.0
2021-08-23 14:05:00,56.34,56.36,56.33,56.36,7060.0,47.1591,47.1758,47.1507,47.1758,7060.0
2021-08-23 14:10:00,56.36,56.39,56.34,56.35,30152.0,47.1758,47.2009,47.1591,47.1674,30152.0
2021-08-23 14:15:00,56.35,56.35,56.29,56.34,23112.0,47.1674,47.1674,47.1172,47.1591,23112.0
2021-08-23 14:20:00,56.34,56.38,56.33,56.36,18581.0,47.1591,47.1926,47.1507,47.1758,18581.0
2021-08-23 14:25:00,56.36,56.37,56.33,56.34,13611.0,47.1758,47.1842,47.1507,47.1591,13611.0
2021-08-23 14:30:00,56.33,56.37,56.32,56.35,17405.0,47.1507,47.1842,47.1423,47.1674,17405.0
2021-08-23 14:35:00,56.35,56.37,56.34,56.36,10643.0,47.1674,47.1842,47.1591,47.1758,10643.0
2021-08-23 14:40:00,56.36,56.36,56.31,56.33,22474.0,47.1758,47.1758,47.134,47.1507,22474.0
2021-08-23 14:45:00,56.34,56.36,56.34,56.35,14333.0,47.1591,47.1758,47.1591,47.1674,14333.0
2021-08-23 14:50:00,56.35,56.36,56.31,56.33,17619.0,47.1674,47.1758,47.134,47.1507,17619.0
2021-08-23 14:55:00,56.33,56.33,56.29,56.3,27895.0,47.1507,47.1507,47.1172,47.1256,27895.0
2021-08-23 15:00:00,56.3,56.31,56.27,56.31,29633.0,47.1256,47.134,47.1005,47.134,29633.0
2021-08-23 15:05:00,56.31,56.33,56.3,56.3,14313.0,47.134,47.1507,47.1256,47.1256,14313.0
2021-08-23 15:10:00,56.31,56.32,56.29,56.3,20352.0,47.134,47.1423,47.1172,47.1256,20352.0
2021-08-23 15:15:00,56.3,56.33,56.29,56.33,26139.0,47.1256,47.1507,47.1172,47.1507,26139.0
2021-08-23 15:20:00,56.33,56.39,56.32,56.37,20876.0,47.1507,47.2009,47.1423,47.1842,20876.0
2021-08-23 15:25:00,56.37,56.37,56.34,56.34,29275.0,47.1842,47.1842,47.1591,47.1591,29275.0
2021-08-23 15:30:00,56.35,56.36,56.3,56.32,40448.0,47.1674,47.1758,47.1256,47.1423,40448.0
2021-08-23 15:35:00,56.32,56.33,56.29,56.29,29192.0,47.1423,47.1507,47.1172,47.1172,29192.0
2021-08-23 15:40:00,56.29,56.29,56.25,56.27,48380.0,47.1172,47.1172,47.0837,47.1005,48380.0
2021-08-23 15:45:00,56.27,56.29,56.24,56.28,43516.0,47.1005,47.1172,47.0754,47.1089,43516.0
2021-08-23 15:50:00,56.28,56.31,56.25,56.25,91917.0,47.1089,47.134,47.0837,47.0837,91917.0
2021-08-23 15:55:00,56.26,56.27,56.12,56.17,248311.0,47.0921,47.1005,46.9749,47.0168,248311.0
2021-08-24 09:30:00,56.32,56.41,56.14,56.35,70618.0,47.1423,47.2177,46.9917,47.1674,70618.0
2021-08-24 09:35:00,56.34,56.73,56.34,56.66,41918.0,47.1591,47.4855,47.1591,47.4269,41918.0
2021-08-24 09:40:00,56.7,56.75,56.6,56.6,28229.0,47.4604,47.5023,47.3767,47.3767,28229.0
2021-08-24 09:45:00,56.58,56.65,56.53,56.61,20474.0,47.36,47.4186,47.3181,47.3851,20474.0
2021-08-24 09:50:00,56.61,56.73,56.52,56.64,13094.0,47.3851,47.4855,47.3097,47.4102,13094.0
2021-08-24 09:55:00,56.61,56.7,56.61,56.67,15645.0,47.3851,47.4604,47.3851,47.4353,15645.0
2021-08-24 10:00:00,56.68,56.71,56.51,56.53,42626.0,47.4437,47.4688,47.3014,47.3181,42626.0
2021-08-24 10:05:00,56.5,56.5,56.38,56.42,74428.0,47.293,47.293,47.1926,47.226,74428.0
2021-08-24 10:10:00,56.41,56.6,56.41,56.55,46339.0,47.2177,47.3767,47.2177,47.3349,46339.0
2021-08-24 10:15:00,56.55,56.62,56.53,56.59,51126.0,47.3349,47.3934,47.3181,47.3683,51126.0
2021-08-24 10:20:00,56.58,56.6,56.52,56.56,31389.0,47.36,47.3767,47.3097,47.3432,31389.0
2021-08-24 10:25:00,56.56,56.67,56.53,56.66,40054.0,47.3432,47.4353,47.3181,47.4269,40054.0
2021-08-24 10:30:00,56.67,56.71,56.64,56.69,47112.0,47.4353,47.4688,47.4102,47.452,47112.0
2021-08-24 10:35:00,56.68,56.71,56.61,56.64,33269.0,47.4437,47.4688,47.3851,47.4102,33269.0
2021-08-24 10:40:00,56.63,56.68,56.61,56.64,23155.0,47.4018,47.4437,47.3851,47.4102,23155.0
2021-08-24 10:45:00,56.64,56.71,56.64,56.68,27134.0,47.4102,47.4688,47.4102,47.4437,27134.0
2021-08-24 10:50:00,56.69,56.71,56.67,56.7,24356.0,47.452,47.4688,47.4353,47.4604,24356.0
2021-08-24 10:55:00,56.7,56.72,56.65,56.68,9467.0,47.4604,47.4771,47.4186,47.4437,9467.0
2021-08-24 11:00:00,56.68,56.76,56.68,56.76,20218.0,47.4437,47.5106,47.4437,47.5106,20218.0
2021-08-24 11:05:00,56.75,56.76,56.7,56.76,13915.0,47.5023,47.5106,47.4604,47.5106,13915.0
2021-08-24 11:10:00,56.77,56.84,56.76,56.84,15836.0,47.519,47.5776,47.5106,47.5776,15836.0
2021-08-24 11:15:00,56.84,56.84,56.74,56.74,18747.0,47.5776,47.5776,47.4939,47.4939,18747.0
2021-08-24 11:20:00,56.73,56.79,56.73,56.75,21678.0,47.4855,47.5357,47.4855,47.5023,21678.0
2021-08-24 11:25:00,56.75,56.78,56.7,56.78,23923.0,47.5023,47.5274,47.4604,47.5274,23923.0
2021-08-24 11:30:00,56.77,56.78,56.7,56.7,18806.0,47.519,47.5274,47.4604,47.4604,18806.0
2021-08-24 11:35:00,56.7,56.73,56.66,56.67,12361.0,47.4604,47.4855,47.4269,47.4353,12361.0
2021-08-24 11:40:00,56.66,56.69,56.62,56.67,47043.0,47.4269,47.452,47.3934,47.4353,47043.0
2021-08-24 11:45:00,56.67,56.7,56.65,56.68,13798.0,47.4353,47.4604,47.4186,47.4437,13798.0
2021-08-24 11:50:00,56.68,56.7,56.63,56.66,15953.0,47.4437,47.4604,47.4018,47.4269,15953.0
2021-08-24 11:55:00,56.65,56.65,56.57,56.61,20120.0,47.4186,47.4186,47.3516,47.3851,20120.0
2021-08-24 12:00:00,56.6,56.6,56.55,56.59,13177.0,47.3767,47.3767,47.3349,47.3683,13177.0
2021-08-24 12:05:00,56.6,56.61,56.57,56.58,10154.0,47.3767,47.3851,47.3516,47.36,10154.0
2021-08-24 12:10:00,56.58,56.59,56.55,56.56,18945.0,47.36,47.3683,47.3349,47.3432,18945.0
2021-08-24 12:15:00,56.56,56.61,56.55,56.61,8720.0,47.3432,47.3851,47.3349,47.3851,8720.0
2021-08-24 12:20:00,56.61,56.61,56.56,56.57,21287.0,47.3851,47.3851,47.3432,47.3516,21287.0
2021-08-24 12:25:00,56.58,56.63,56.56,56.63,13629.0,47.36,47.4018,47.3432,47.4018,13629.0
2021-08-24 12:30:00,56.62,56.76,56.62,56.75,17559.0,47.3934,47.5106,47.3934,47.5023,17559.0
2021-08-24 12:35:00,56.75,56.77,56.73,56.76,23601.0,47.5023,47.519,47.4855,47.5106,23601.0
2021-08-24 12:40:00,56.76,56.76,56.7,56.72,38952.0,47.5106,47.5106,47.4604,47.4771,38952.0
2021-08-24 12:45:00,56.72,56.74,56.69,56.72,12102.0,47.4771,47.4939,47.452,47.4771,12102.0
2021-08-24 12:50:00,56.72,56.72,56.69,56.69,23893.0,47.4771,47.4771,47.452,47.452,23893.0
2021-08-24 12:55:00,56.69,56.75,56.68,56.73,22711.0,47.452,47.5023,47.4437,47.4855,22711.0
2021-08-24 13:00:00,56.74,56.79,56.72,56.79,26920.0,47.4939,47.5357,47.4771,47.5357,26920.0
2021-08-24 13:05:00,56.79,56.8,56.76,56.77,12417.0,47.5357,47.5441,47.5106,47.519,12417.0
2021-08-24 13:10:00,56.78,56.83,56.77,56.83,18246.0,47.5274,47.5692,47.519,47.5692,18246.0
2021-08-24 13:15:00,56.83,56.87,56.83,56.86,31770.0,47.5692,47.6027,47.5692,47.5943,31770.0
2021-08-24 13:20:00,56.85,56.86,56.82,56.84,24625.0,47.586,47.5943,47.5609,47.5776,24625.0
2021-08-24 13:25:00,56.84,56.84,56.78,56.78,55554.0,47.5776,47.5776,47.5274,47.5274,55554.0
2021-08-24 13:30:00,56.79,56.79,56.76,56.78,16657.0,47.5357,47.5357,47.5106,47.5274,16657.0
2021-08-24 13:35:00,56.77,56.8,56.75,56.78,24223.0,47.519,47.5441,47.5023,47.5274,24223.0
2021-08-24 13:40:00,56.78,56.82,56.77,56.81,26991.0,47.5274,47.5609,47.519,47.5525,26991.0
2021-08-24 13:45:00,56.81,56.82,56.77,56.79,18464.0,47.5525,47.5609,47.519,47.5357,18464.0
2021-08-24 13:50:00,56.79,56.8,56.71,56.72,24839.0,47.5357,47.5441,47.4688,47.4771,24839.0
2021-08-24 13:55:00,56.73,56.79,56.72,56.79,19848.0,47.4855,47.5357,47.4771,47.5357,19848.0
2021-08-24 14:00:00,56.79,56.85,56.79,56.84,22235.0,47.5357,47.586,47.5357,47.5776,22235.0
2021-08-24 14:05:00,56.85,56.86,56.81,56.85,22545.0,47.586,47.5943,47.5525,47.586,22545.0
2021-08-24 14:10:00,56.87,56.89,56.86,56.89,20007.0,47.6027,47.6194,47.5943,47.6194,20007.0
2021-08-24 14:15:00,56.89,56.89,56.86,56.87,16483.0,47.6194,47.6194,47.5943,47.6027,16483.0
2021-08-24 14:20:00,56.86,56.87,56.81,56.83,16154.0,47.5943,47.6027,47.5525,47.5692,16154.0
2021-08-24 14:25:00,56.82,56.82,56.76,56.82,18754.0,47.5609,47.5609,47.5106,47.5609,18754.0
2021-08-24 14:30:00,56.83,56.84,56.81,56.84,18498.0,47.5692,47.5776,47.5525,47.5776,18498.0
2021-08-24 14:35:00,56.83,56.85,56.79,56.8,26494.0,47.5692,47.586,47.5357,47.5441,26494.0
2021-08-24 14:40:00,56.8,56.83,56.79,56.83,22504.0,47.5441,47.5692,47.5357,47.5692,22504.0
2021-08-24 14:45:00,56.83,56.88,56.83,56.87,14239.0,47.5692,47.6111,47.5692,47.6027,14239.0
2021-08-24 14:50:00,56.87,56.9,56.86,56.89,25344.0,47.6027,47.6278,47.5943,47.6194,25344.0
2021-08-24 14:55:00,56.89,56.91,56.83,56.85,29032.0,47.6194,47.6362,47.5692,47.586,29032.0
2021-08-24 15:00:00,56.86,56.87,56.82,56.83,17094.0,47.5943,47.6027,47.5609,47.5692,17094.0
2021-08-24 15:05:00,56.83,56.84,56.79,56.81,18956.0,47.5692,47.5776,47.5357,47.5525,18956.0
2021-08-24 15:10:00,56.8,56.85,56.8,56.84,35483.0,47.5441,47.586,47.5441,47.5776,35483.0
2021-08-24 15:15:00,56.84,56.91,56.84,56.89,15532.0,47.5776,47.6362,47.5776,47.6194,15532.0
2021-08-24 15:20:00,56.89,56.89,56.82,56.83,22997.0,47.6194,47.6194,47.5609,47.5692,22997.0
2021-08-24 15:25:00,56.83,56.87,56.81,56.85,25877.0,47.5692,47.6027,47.5525,47.586,25877.0
2021-08-24 15:30:00,56.85,56.87,56.8,56.86,32731.0,47.586,47.6027,47.5441,47.5943,32731.0
2021-08-24 15:35:00,56.87,56.88,56.8,56.81,55004.0,47.6027,47.6111,47.5441,47.5525,55004.0
2021-08-24 15:40:00,56.81,56.85,56.78,56.82,40604.0,47.5525,47.586,47.5274,47.5609,40604.0
2021-08-24 15:45:00,56.82,56.84,56.78,56.8,59862.0,47.5609,47.5776,47.5274,47.5441,59862.0
2021-08-24 15:50:00,56.79,56.81,56.74,56.8,119491.0,47.5357,47.5525,47.4939,47.5441,119491.0
2021-08-24 15:55:00,56.79,56.83,56.78,56.81,206448.0,47.5357,47.5692,47.5274,47.5525,206448.0
2021-08-25 09:30:00,57.08,57.21,56.88,56.97,106297.0,47.7785,47.8873,47.6111,47.6864,106297.0
2021-08-25 09:35:00,56.97,57.07,56.92,57.05,71239.0,47.6864,47.7701,47.6446,47.7534,71239.0
2021-08-25 09:40:00,57.05,57.17,57.02,57.17,32931.0,47.7534,47.8538,47.7283,47.8538,32931.0
2021-08-25 09:45:00,57.17,57.34,57.16,57.34,52428.0,47.8538,47.9961,47.8454,47.9961,52428.0
2021-08-25 09:50:00,57.34,57.5,57.34,57.47,38668.0,47.9961,48.13,47.9961,48.1049,38668.0
2021-08-25 09:55:00,57.48,57.63,57.44,57.6,35839.0,48.1133,48.2389,48.0798,48.2137,35839.0
2021-08-25 10:00:00,57.61,57.7,57.54,57.55,48974.0,48.2221,48.2975,48.1635,48.1719,48974.0
2021-08-25 10:05:00,57.55,57.58,57.47,57.54,30967.0,48.1719,48.197,48.1049,48.1635,30967.0
2021-08-25 10:10:00,57.54,57.57,57.48,57.57,36930.0,48.1635,48.1886,48.1133,48.1886,36930.0
2021-08-25 10:15:00,57.57,57.59,57.44,57.53,37358.0,48.1886,48.2054,48.0798,48.1552,37358.0
2021-08-25 10:20:00,57.52,57.59,57.49,57.57,35113.0,48.1468,48.2054,48.1217,48.1886,35113.0
2021-08-25 10:25:00,57.59,57.67,57.59,57.67,24598.0,48.2054,48.2723,48.2054,48.2723,24598.0
2021-08-25 10:30:00,57.66,57.71,57.57,57.58,30520.0,48.264,48.3058,48.1886,48.197,30520.0
2021-08-25 10:35:00,57.58,57.78,57.57,57.75,20189.0,48.197,48.3644,48.1886,48.3393,20189.0
2021-08-25 10:40:00,57.76,57.87,57.76,57.82,33468.0,48.3477,48.4398,48.3477,48.3979,33468.0
2021-08-25 10:45:00,57.82,57.83,57.73,57.77,33128.0,48.3979,48.4063,48.3226,48.356,33128.0
2021-08-25 10:50:00,57.76,57.77,57.7,57.73,21029.0,48.3477,48.356,48.2975,48.3226,21029.0
2021-08-25 10:55:00,57.72,57.73,57.66,57.66,25830.0,48.3142,48.3226,48.264,48.264,25830.0
2021-08-25 11:00:00,57.67,57.69,57.58,57.64,43265.0,48.2723,48.2891,48.197,48.2472,43265.0
2021-08-25 11:05:00,57.64,57.65,57.55,57.61,17130.0,48.2472,48.2556,48.1719,48.2221,17130.0
2021-08-25 11:10:00,57.63,57.8,57.62,57.78,34023.0,48.2389,48.3812,48.2305,48.3644,34023.0
2021-08-25 11:15:00,57.76,57.8,57.68,57.8,40568.0,48.3477,48.3812,48.2807,48.3812,40568.0
2021-08-25 11:20:00,57.8,57.96,57.79,57.95,71100.0,48.3812,48.5151,48.3728,48.5067,71100.0
2021-08-25 11:25:00,57.94,57.99,57.93,57.99,57286.0,48.4983,48.5402,48.49,48.5402,57286.0
2021-08-25 11:30:00,57.98,58.01,57.92,57.96,55561.0,48.5318,48.5569,48.4816,48.5151,55561.0
2021-08-25 11:35:00,57.96,58.03,57.94,58.03,17244.0,48.5151,48.5737,48.4983,48.5737,17244.0
2021-08-25 11:40:00,58.02,58.05,58.0,58.04,22857.0,48.5653,48.5904,48.5486,48.582,22857.0
2021-08-25 11:45:00,58.05,58.07,58.01,58.04,19722.0,48.5904,48.6072,48.5569,48.582,19722.0
2021-08-25 11:50:00,58.04,58.12,58.04,58.11,21510.0,48.582,48.649,48.582,48.6406,21510.0
2021-08-25 11:55:00,58.1,58.14,58.06,58.08,121245.0,48.6323,48.6658,48.5988,48.6155,121245.0
2021-08-25 12:00:00,58.09,58.16,58.07,58.14,100396.0,48.6239,48.6825,48.6072,48.6658,100396.0
2021-08-25 12:05:00,58.14,58.14,58.1,58.13,26665.0,48.6658,48.6658,48.6323,48.6574,26665.0
2021-08-25 12:10:00,58.14,58.14,58.08,58.13,27592.0,48.6658,48.6658,48.6155,48.6574,27592.0
2021-08-25 12:15:00,58.13,58.15,58.07,58.12,50353.0,48.6574,48.6741,48.6072,48.649,50353.0
2021-08-25 12:20:00,58.11,58.15,58.07,58.07,53703.0,48.6406,48.6741,48.6072,48.6072,53703.0
2021-08-25 12:25:00,58.07,58.08,57.99,58.0,50635.0,48.6072,48.6155,48.5402,48.5486,50635.0
2021-08-25 12:30:00,58.0,58.02,57.95,57.98,44685.0,48.5486,48.5653,48.5067,48.5318,44685.0
2021-08-25 12:35:00,57.98,57.99,57.92,57.94,24250.0,48.5318,48.5402,48.4816,48.4983,24250.0
2021-08-25 12:40:00,57.94,57.95,57.87,57.89,20355.0,48.4983,48.5067,48.4398,48.4565,20355.0
2021-08-25 12:45:00,57.89,57.91,57.83,57.9,16383.0,48.4565,48.4732,48.4063,48.4649,16383.0
2021-08-25 12:50:00,57.9,57.96,57.89,57.9,19037.0,48.4649,48.5151,48.4565,48.4649,19037.0
2021-08-25 12:55:00,57.89,57.92,57.88,57.89,12516.0,48.4565,48.4816,48.4481,48.4565,12516.0
2021-08-25 13:00:00,57.89,57.91,57.83,57.84,12002.0,48.4565,48.4732,48.4063,48.4146,12002.0
2021-08-25 13:05:00,57.85,57.93,57.84,57.93,13939.0,48.423,48.49,48.4146,48.49,13939.0
2021-08-25 13:10:00,57.93,57.95,57.89,57.95,11224.0,48.49,48.5067,48.4565,48.5067,11224.0
2021-08-25 13:15:00,57.95,57.95,57.92,57.93,14411.0,48.5067,48.5067,48.4816,48.49,14411.0
2021-08-25 13:20:00,57.93,57.97,57.93,57.94,22592.0,48.49,48.5235,48.49,48.4983,22592.0
2021-08-25 13:25:00,57.91,57.93,57.9,57.91,11760.0,48.4732,48.49,48.4649,48.4732,11760.0
2021-08-25 13:30:00,57.91,57.95,57.9,57.95,12614.0,48.4732,48.5067,48.4649,48.5067,12614.0
2021-08-25 13:35:00,57.95,57.97,57.92,57.96,12374.0,48.5067,48.5235,48.4816,48.5151,12374.0
2021-08-25 13:40:00,57.96,57.98,57.93,57.98,20493.0,48.5151,48.5318,48.49,48.5318,20493.0
2021-08-25 13:45:00,57.96,57.99,57.95,57.97,15036.0,48.5151,48.5402,48.5067,48.5235,15036.0
2021-08-25 13:50:00,57.96,57.98,57.93,57.97,16724.0,48.5151,48.5318,48.49,48.5235,16724.0
2021-08-25 13:55:00,57.97,57.99,57.93,57.93,13873.0,48.5235,48.5402,48.49,48.49,13873.0
2021-08-25 14:00:00,57.94,57.99,57.92,57.99,34768.0,48.4983,48.5402,48.4816,48.5402,34768.0
2021-08-25 14:05:00,57.99,58.01,57.93,57.95,26851.0,48.5402,48.5569,48.49,48.5067,26851.0
2021-08-25 14:10:00,57.95,57.98,57.88,57.9,33648.0,48.5067,48.5318,48.4481,48.4649,33648.0
2021-08-25 14:15:00,57.91,57.91,57.81,57.85,19576.0,48.4732,48.4732,48.3895,48.423,19576.0
2021-08-25 14:20:00,57.85,57.86,57.77,57.82,26032.0,48.423,48.4314,48.356,48.3979,26032.0
2021-08-25 14:25:00,57.84,57.87,57.83,57.86,9853.0,48.4146,48.4398,48.4063,48.4314,9853.0
2021-08-25 14:30:00,57.86,57.86,57.8,57.83,25189.0,48.4314,48.4314,48.3812,48.4063,25189.0
2021-08-25 14:35:00,57.83,57.85,57.8,57.82,16198.0,48.4063,48.423,48.3812,48.3979,16198.0
2021-08-25 14:40:00,57.82,57.84,57.8,57.82,12932.0,48.3979,48.4146,48.3812,48.3979,12932.0
2021-08-25 14:45:00,57.81,57.82,57.75,57.75,21417.0,48.3895,48.3979,48.3393,48.3393,21417.0
2021-08-25 14:50:00,57.74,57.79,57.73,57.76,15147.0,48.3309,48.3728,48.3226,48.3477,15147.0
2021-08-25 14:55:00,57.76,57.77,57.73,57.76,14861.0,48.3477,48.356,48.3226,48.3477,14861.0
2021-08-25 15:00:00,57.77,57.78,57.73,57.73,18954.0,48.356,48.3644,48.3226,48.3226,18954.0
2021-08-25 15:05:00,57.74,57.76,57.73,57.75,7073.0,48.3309,48.3477,48.3226,48.3393,7073.0
2021-08-25 15:10:00,57.75,57.76,57.66,57.67,14864.0,48.3393,48.3477,48.264,48.2723,14864.0
2021-08-25 15:15:00,57.66,57.68,57.63,57.66,33172.0,48.264,48.2807,48.2389,48.264,33172.0
2021-08-25 15:20:00,57.65,57.66,57.61,57.66,18301.0,48.2556,48.264,48.2221,48.264,18301.0
2021-08-25 15:25:00,57.66,57.69,57.63,57.63,22368.0,48.264,48.2891,48.2389,48.2389,22368.0
2021-08-25 15:30:00,57.65,57.67,57.59,57.6,33987.0,48.2556,48.2723,48.2054,48.2137,33987.0
2021-08-25 15:35:00,57.6,57.63,57.55,57.62,49668.0,48.2137,48.2389,48.1719,48.2305,49668.0
2021-08-25 15:40:00,57.63,57.68,57.58,57.67,40670.0,48.2389,48.2807,48.197,48.2723,40670.0
2021-08-25 15:45:00,57.67,57.69,57.58,57.59,47333.0,48.2723,48.2891,48.197,48.2054,47333.0
2021-08-25 15:50:00,57.6,57.63,57.56,57.62,104316.0,48.2137,48.2389,48.1803,48.2305,104316.0
2021-08-25 15:55:00,57.62,57.66,57.58,57.65,210364.0,48.2305,48.264,48.197,48.2556,210364.0
2021-08-26 09:30:00,57.87,57.96,57.7,57.92,82784.0,48.4398,48.5151,48.2975,48.4816,82784.0
2021-08-26 09:35:00,57.92,57.95,57.76,57.76,37593.0,48.4816,48.5067,48.3477,48.3477,37593.0
2021-08-26 09:40:00,57.76,57.86,57.69,57.82,45686.0,48.3477,48.4314,48.2891,48.3979,45686.0
2021-08-26 09:45:00,57.8,57.97,57.74,57.92,43743.0,48.3812,48.5235,48.3309,48.4816,43743.0
2021-08-26 09:50:00,57.92,57.95,57.71,57.82,28295.0,48.4816,48.5067,48.3058,48.3979,28295.0
2021-08-26 09:55:00,57.81,57.88,57.74,57.85,11771.0,48.3895,48.4481,48.3309,48.423,11771.0
2021-08-26 10:00:00,57.84,57.89,57.76,57.8,33142.0,48.4146,48.4565,48.3477,48.3812,33142.0
2021-08-26 10:05:00,57.8,57.81,57.69,57.73,35039.0,48.3812,48.3895,48.2891,48.3226,35039.0
2021-08-26 10:10:00,57.72,57.8,57.72,57.8,18473.0,48.3142,48.3812,48.3142,48.3812,18473.0
2021-08-26 10:15:00,57.81,57.84,57.71,57.76,33646.0,48.3895,48.4146,48.3058,48.3477,33646.0
2021-08-26 10:20:00,57.75,57.85,57.75,57.84,15321.0,48.3393,48.423,48.3393,48.4146,15321.0
2021-08-26 10:25:00,57.83,57.87,57.57,57.77,58808.0,48.4063,48.4398,48.1886,48.356,58808.0
2021-08-26 10:30:00,57.78,57.8,57.64,57.66,19515.0,48.3644,48.3812,48.2472,48.264,19515.0
2021-08-26 10:35:00,57.67,57.68,57.54,57.62,18041.0,48.2723,48.2807,48.1635,48.2305,18041.0
2021-08-26 10:40:00,57.59,57.6,57.48,57.48,38534.0,48.2054,48.2137,48.1133,48.1133,38534.0
2021-08-26 10:45:00,57.49,57.56,57.42,57.43,27382.0,48.1217,48.1803,48.0631,48.0715,27382.0
2021-08-26 10:50:00,57.44,57.46,57.34,57.36,26722.0,48.0798,48.0966,47.9961,48.0129,26722.0
2021-08-26 10:55:00,57.38,57.42,57.33,57.39,22361.0,48.0296,48.0631,47.9877,48.038,22361.0
2021-08-26 11:00:00,57.39,57.44,57.34,57.4,18293.0,48.038,48.0798,47.9961,48.0463,18293.0
2021-08-26 11:05:00,57.4,57.46,57.33,57.44,26545.0,48.0463,48.0966,47.9877,48.0798,26545.0
2021-08-26 11:10:00,57.43,57.51,57.42,57.46,21590.0,48.0715,48.1384,48.0631,48.0966,21590.0
2021-08-26 11:15:00,57.46,57.49,57.42,57.49,17946.0,48.0966,48.1217,48.0631,48.1217,17946.0
2021-08-26 11:20:00,57.5,57.63,57.5,57.58,23513.0,48.13,48.2389,48.13,48.197,23513.0
2021-08-26 11:25:00,57.57,57.65,57.55,57.57,14471.0,48.1886,48.2556,48.1719,48.1886,14471.0
2021-08-26 11:30:00,57.57,57.57,57.48,57.51,11298.0,48.1886,48.1886,48.1133,48.1384,11298.0
2021-08-26 11:35:00,57.52,57.6,57.46,57.59,17473.0,48.1468,48.2137,48.0966,48.2054,17473.0
2021-08-26 11:40:00,57.59,57.64,57.56,57.58,22251.0,48.2054,48.2472,48.1803,48.197,22251.0
2021-08-26 11:45:00,57.58,57.62,57.55,57.59,13881.0,48.197,48.2305,48.1719,48.2054,13881.0
2021-08-26 11:50:00,57.59,57.59,57.52,57.54,12797.0,48.2054,48.2054,48.1468,48.1635,12797.0
2021-08-26 11:55:00,57.55,57.58,57.52,57.54,9902.0,48.1719,48.197,48.1468,48.1635,9902.0
2021-08-26 12:00:00,57.55,57.6,57.52,57.52,14493.0,48.1719,48.2137,48.1468,48.1468,14493.0
2021-08-26 12:05:00,57.51,57.53,57.46,57.47,29910.0,48.1384,48.1552,48.0966,48.1049,29910.0
2021-08-26 12:10:00,57.48,57.51,57.44,57.49,24682.0,48.1133,48.1384,48.0798,48.1217,24682.0
2021-08-26 12:15:00,57.5,57.55,57.49,57.51,12037.0,48.13,48.1719,48.1217,48.1384,12037.0
2021-08-26 12:20:00,57.5,57.56,57.47,57.55,20216.0,48.13,48.1803,48.1049,48.1719,20216.0
2021-08-26 12:25:00,57.56,57.58,57.53,57.54,18338.0,48.1803,48.197,48.1552,48.1635,18338.0
2021-08-26 12:30:00,57.55,57.57,57.53,57.57,36067.0,48.1719,48.1886,48.1552,48.1886,36067.0
2021-08-26 12:35:00,57.57,57.6,57.53,57.55,8319.0,48.1886,48.2137,48.1552,48.1719,8319.0
2021-08-26 12:40:00,57.54,57.55,57.44,57.47,26527.0,48.1635,48.1719,48.0798,48.1049,26527.0
2021-08-26 12:45:00,57.47,57.51,57.46,57.5,9347.0,48.1049,48.1384,48.0966,48.13,9347.0
2021-08-26 12:50:00,57.5,57.52,57.46,57.47,13385.0,48.13,48.1468,48.0966,48.1049,13385.0
2021-08-26 12:55:00,57.47,57.5,57.41,57.45,12311.0,48.1049,48.13,48.0547,48.0882,12311.0
2021-08-26 13:00:00,57.46,57.51,57.45,57.48,12251.0,48.0966,48.1384,48.0882,48.1133,12251.0
2021-08-26 13:05:00,57.49,57.51,57.47,57.48,10501.0,48.1217,48.1384,48.1049,48.1133,10501.0
2021-08-26 13:10:00,57.49,57.52,57.46,57.51,18976.0,48.1217,48.1468,48.0966,48.1384,18976.0
2021-08-26 13:15:00,57.51,57.53,57.46,57.46,12144.0,48.1384,48.1552,48.0966,48.0966,12144.0
2021-08-26 13:20:00,57.46,57.47,57.32,57.32,16298.0,48.0966,48.1049,47.9794,47.9794,16298.0
2021-08-26 13:25:00,57.32,57.38,57.32,57.36,27337.0,47.9794,48.0296,47.9794,48.0129,27337.0
2021-08-26 13:30:00,57.37,57.39,57.34,57.38,25473.0,48.0212,48.038,47.9961,48.0296,25473.0
2021-08-26 13:35:00,57.37,57.41,57.33,57.41,27623.0,48.0212,48.0547,47.9877,48.0547,27623.0
2021-08-26 13:40:00,57.43,57.48,57.4,57.46,27547.0,48.0715,48.1133,48.0463,48.0966,27547.0
2021-08-26 13:45:00,57.47,57.47,57.4,57.41,9462.0,48.1049,48.1049,48.0463,48.0547,9462.0
2021-08-26 13:50:00,57.41,57.44,57.39,57.39,11081.0,48.0547,48.0798,48.038,48.038,11081.0
2021-08-26 13:55:00,57.4,57.46,57.39,57.44,14636.0,48.0463,48.0966,48.038,48.0798,14636.0
2021-08-26 14:00:00,57.44,57.44,57.34,57.35,17466.0,48.0798,48.0798,47.9961,48.0045,17466.0
2021-08-26 14:05:00,57.35,57.35,57.24,57.25,26573.0,48.0045,48.0045,47.9124,47.9208,26573.0
2021-08-26 14:10:00,57.25,57.29,57.24,57.28,19501.0,47.9208,47.9543,47.9124,47.9459,19501.0
2021-08-26 14:15:00,57.28,57.33,57.28,57.29,20563.0,47.9459,47.9877,47.9459,47.9543,20563.0
2021-08-26 14:20:00,57.3,57.35,57.29,57.3,14327.0,47.9626,48.0045,47.9543,47.9626,14327.0
2021-08-26 14:25:00,57.3,57.33,57.26,57.27,36825.0,47.9626,47.9877,47.9292,47.9375,36825.0
2021-08-26 14:30:00,57.26,57.29,57.2,57.22,21982.0,47.9292,47.9543,47.8789,47.8957,21982.0
2021-08-26 14:35:00,57.23,57.28,57.19,57.27,35297.0,47.904,47.9459,47.8706,47.9375,35297.0
2021-08-26 14:40:00,57.28,57.28,57.22,57.23,20232.0,47.9459,47.9459,47.8957,47.904,20232.0
2021-08-26 14:45:00,57.23,57.25,57.16,57.17,31006.0,47.904,47.9208,47.8454,47.8538,31006.0
2021-08-26 14:50:00,57.17,57.28,57.17,57.28,21571.0,47.8538,47.9459,47.8538,47.9459,21571.0
2021-08-26 14:55:00,57.27,57.27,57.2,57.24,29935.0,47.9375,47.9375,47.8789,47.9124,29935.0
2021-08-26 15:00:00,57.23,57.24,57.16,57.21,28523.0,47.904,47.9124,47.8454,47.8873,28523.0
2021-08-26 15:05:00,57.22,57.25,57.18,57.21,32502.0,47.8957,47.9208,47.8622,47.8873,32502.0
2021-08-26 15:10:00,57.22,57.23,57.14,57.23,29791.0,47.8957,47.904,47.8287,47.904,29791.0
2021-08-26 15:15:00,57.23,57.32,57.16,57.31,46772.0,47.904,47.9794,47.8454,47.971,46772.0
2021-08-26 15:20:00,57.31,57.32,57.27,57.27,17913.0,47.971,47.9794,47.9375,47.9375,17913.0
2021-08-26 15:25:00,57.27,57.28,57.2,57.22,29705.0,47.9375,47.9459,47.8789,47.8957,29705.0
2021-08-26 15:30:00,57.22,57.27,57.2,57.21,41260.0,47.8957,47.9375,47.8789,47.8873,41260.0
2021-08-26 15:35:00,57.21,57.31,57.2,57.24,38796.0,47.8873,47.971,47.8789,47.9124,38796.0
2021-08-26 15:40:00,57.24,57.31,57.22,57.23,28881.0,47.9124,47.971,47.8957,47.904,28881.0
2021-08-26 15:45:00,57.23,57.26,57.18,57.24,45065.0,47.904,47.9292,47.8622,47.9124,45065.0
2021-08-26 15:50:00,57.24,57.3,57.23,57.28,85765.0,47.9124,47.9626,47.904,47.9459,85765.0
2021-08-26 15:55:00,57.28,57.29,57.19,57.24,183672.0,47.9459,47.9543,47.8706,47.9124,183672.0
2021-08-27 09:30:00,57.43,57.57,57.31,57.53,65572.0,48.0715,48.1886,47.971,48.1552,65572.0
2021-08-27 09:35:00,57.5,57.72,57.47,57.71,33261.0,48.13,48.3142,48.1049,48.3058,33261.0
2021-08-27 09:40:00,57.7,57.74,57.63,57.66,42700.0,48.2975,48.3309,48.2389,48.264,42700.0
2021-08-27 09:45:00,57.67,57.77,57.63,57.64,35720.0,48.2723,48.356,48.2389,48.2472,35720.0
2021-08-27 09:50:00,57.65,57.72,57.58,57.59,43735.0,48.2556,48.3142,48.197,48.2054,43735.0
2021-08-27 09:55:00,57.6,57.63,57.55,57.62,31680.0,48.2137,48.2389,48.1719,48.2305,31680.0
2021-08-27 10:00:00,57.62,57.62,57.42,57.56,45585.0,48.2305,48.2305,48.0631,48.1803,45585.0
2021-08-27 10:05:00,57.58,57.63,57.43,57.43,31678.0,48.197,48.2389,48.0715,48.0715,31678.0
2021-08-27 10:10:00,57.44,57.52,57.36,57.4,44604.0,48.0798,48.1468,48.0129,48.0463,44604.0
2021-08-27 10:15:00,57.4,57.4,57.26,57.3,38659.0,48.0463,48.0463,47.9292,47.9626,38659.0
2021-08-27 10:20:00,57.3,57.45,57.28,57.45,39391.0,47.9626,48.0882,47.9459,48.0882,39391.0
2021-08-27 10:25:00,57.46,57.49,57.4,57.49,22229.0,48.0966,48.1217,48.0463,48.1217,22229.0
2021-08-27 10:30:00,57.5,57.57,57.5,57.54,62803.0,48.13,48.1886,48.13,48.1635,62803.0
2021-08-27 10:35:00,57.55,57.66,57.54,57.64,21057.0,48.1719,48.264,48.1635,48.2472,21057.0
2021-08-27 10:40:00,57.65,57.66,57.56,57.62,24508.0,48.2556,48.264,48.1803,48.2305,24508.0
2021-08-27 10:45:00,57.63,57.7,57.61,57.66,27365.0,48.2389,48.2975,48.2221,48.264,27365.0
2021-08-27 10:50:00,57.66,57.75,57.64,57.71,20799.0,48.264,48.3393,48.2472,48.3058,20799.0
2021-08-27 10:55:00,57.71,57.75,57.67,57.75,27708.0,48.3058,48.3393,48.2723,48.3393,27708.0
2021-08-27 11:00:00,57.75,57.77,57.67,57.68,24953.0,48.3393,48.356,48.2723,48.2807,24953.0
2021-08-27 11:05:00,57.68,57.73,57.66,57.7,18532.0,48.2807,48.3226,48.264,48.2975,18532.0
2021-08-27 11:10:00,57.7,57.73,57.65,57.71,24137.0,48.2975,48.3226,48.2556,48.3058,24137.0
2021-08-27 11:15:00,57.71,57.75,57.69,57.71,19056.0,48.3058,48.3393,48.2891,48.3058,19056.0
2021-08-27 11:20:00,57.72,57.73,57.66,57.72,39364.0,48.3142,48.3226,48.264,48.3142,39364.0
2021-08-27 11:25:00,57.72,57.78,57.7,57.7,47869.0,48.3142,48.3644,48.2975,48.2975,47869.0
2021-08-27 11:30:00,57.71,57.8,57.7,57.8,10074.0,48.3058,48.3812,48.2975,48.3812,10074.0
2021-08-27 11:35:00,57.8,57.82,57.78,57.79,17806.0,48.3812,48.3979,48.3644,48.3728,17806.0
2021-08-27 11:40:00,57.8,57.82,57.69,57.7,12513.0,48.3812,48.3979,48.2891,48.2975,12513.0
2021-08-27 11:45:00,57.71,57.78,57.69,57.69,17923.0,48.3058,48.3644,48.2891,48.2891,17923.0
2021-08-27 11:50:00,57.69,57.74,57.69,57.74,18627.0,48.2891,48.3309,48.2891,48.3309,18627.0
2021-08-27 11:55:00,57.75,57.81,57.74,57.8,17156.0,48.3393,48.3895,48.3309,48.3812,17156.0
2021-08-27 12:00:00,57.8,57.84,57.74,57.76,15889.0,48.3812,48.4146,48.3309,48.3477,15889.0
2021-08-27 12:05:00,57.76,57.82,57.76,57.8,10001.0,48.3477,48.3979,48.3477,48.3812,10001.0
2021-08-27 12:10:00,57.82,57.84,57.8,57.83,10900.0,48.3979,48.4146,48.3812,48.4063,10900.0
2021-08-27 12:15:00,57.83,57.84,57.77,57.78,22817.0,48.4063,48.4146,48.356,48.3644,22817.0
2021-08-27 12:20:00,57.78,57.84,57.77,57.83,17742.0,48.3644,48.4146,48.356,48.4063,17742.0
2021-08-27 12:25:00,57.83,57.88,57.81,57.88,71701.0,48.4063,48.4481,48.3895,48.4481,71701.0
2021-08-27 12:30:00,57.88,57.9,57.87,57.89,10251.0,48.4481,48.4649,48.4398,48.4565,10251.0
2021-08-27 12:35:00,57.9,57.92,57.86,57.9,39280.0,48.4649,48.4816,48.4314,48.4649,39280.0
2021-08-27 12:40:00,57.9,57.91,57.86,57.86,21953.0,48.4649,48.4732,48.4314,48.4314,21953.0
2021-08-27 12:45:00,57.87,57.98,57.86,57.98,33457.0,48.4398,48.5318,48.4314,48.5318,33457.0
2021-08-27 12:50:00,57.98,58.08,57.97,58.05,43785.0,48.5318,48.6155,48.5235,48.5904,43785.0
2021-08-27 12:55:00,58.05,58.08,58.02,58.02,25419.0,48.5904,48.6155,48.5653,48.5653,25419.0
2021-08-27 13:00:00,58.01,58.08,58.0,58.07,27406.0,48.5569,48.6155,48.5486,48.6072,27406.0
2021-08-27 13:05:00,58.07,58.12,58.07,58.11,31516.0,48.6072,48.649,48.6072,48.6406,31516.0
2021-08-27 13:10:00,58.1,58.12,58.07,58.1,29490.0,48.6323,48.649,48.6072,48.6323,29490.0
2021-08-27 13:15:00,58.12,58.12,58.06,58.09,24553.0,48.649,48.649,48.5988,48.6239,24553.0
2021-08-27 13:20:00,58.09,58.14,58.08,58.13,24432.0,48.6239,48.6658,48.6155,48.6574,24432.0
2021-08-27 13:25:00,58.13,58.14,58.1,58.11,19288.0,48.6574,48.6658,48.6323,48.6406,19288.0
2021-08-27 13:30:00,58.11,58.12,58.07,58.07,27192.0,48.6406,48.649,48.6072,48.6072,27192.0
2021-08-27 13:35:00,58.08,58.11,58.04,58.04,34449.0,48.6155,48.6406,48.582,48.582,34449.0
2021-08-27 13:40:00,58.04,58.08,58.02,58.03,32875.0,48.582,48.6155,48.5653,48.5737,32875.0
2021-08-27 13:45:00,58.03,58.09,58.02,58.08,19968.0,48.5737,48.6239,48.5653,48.6155,19968.0
2021-08-27 13:50:00,58.08,58.15,58.07,58.08,40477.0,48.6155,48.6741,48.6072,48.6155,40477.0
2021-08-27 13:55:00,58.08,58.13,58.08,58.11,16838.0,48.6155,48.6574,48.6155,48.6406,16838.0
2021-08-27 14:00:00,58.12,58.13,58.02,58.03,20443.0,48.649,48.6574,48.5653,48.5737,20443.0
2021-08-27 14:05:00,58.03,58.06,58.01,58.02,57100.0,48.5737,48.5988,48.5569,48.5653,57100.0
2021-08-27 14:10:00,58.02,58.1,58.02,58.07,19463.0,48.5653,48.6323,48.5653,48.6072,19463.0
2021-08-27 14:15:00,58.07,58.09,58.04,58.09,23203.0,48.6072,48.6239,48.582,48.6239,23203.0
2021-08-27 14:20:00,58.09,58.12,58.08,58.1,33391.0,48.6239,48.649,48.6155,48.6323,33391.0
2021-08-27 14:25:00,58.1,58.13,58.09,58.12,17884.0,48.6323,48.6574,48.6239,48.649,17884.0
2021-08-27 14:30:00,58.11,58.17,58.1,58.11,28948.0,48.6406,48.6909,48.6323,48.6406,28948.0
2021-08-27 14:35:00,58.11,58.11,58.06,58.08,15181.0,48.6406,48.6406,48.5988,48.6155,15181.0
2021-08-27 14:40:00,58.08,58.1,58.04,58.09,28281.0,48.6155,48.6323,48.582,48.6239,28281.0
2021-08-27 14:45:00,58.09,58.12,58.07,58.11,15300.0,48.6239,48.649,48.6072,48.6406,15300.0
2021-08-27 14:50:00,58.11,58.14,58.09,58.11,31678.0,48.6406,48.6658,48.6239,48.6406,31678.0
2021-08-27 14:55:00,58.11,58.17,58.1,58.16,16808.0,48.6406,48.6909,48.6323,48.6825,16808.0
2021-08-27 15:00:00,58.17,58.18,58.14,58.16,22988.0,48.6909,48.6992,48.6658,48.6825,22988.0
2021-08-27 15:05:00,58.16,58.19,58.15,58.18,27787.0,48.6825,48.7076,48.6741,48.6992,27787.0
2021-08-27 15:10:00,58.18,58.21,58.17,58.2,22503.0,48.6992,48.7243,48.6909,48.716,22503.0
2021-08-27 15:15:00,58.2,58.23,58.18,58.21,50004.0,48.716,48.7411,48.6992,48.7243,50004.0
2021-08-27 15:20:00,58.2,58.24,58.17,58.18,36855.0,48.716,48.7495,48.6909,48.6992,36855.0
2021-08-27 15:25:00,58.18,58.21,58.16,58.2,26313.0,48.6992,48.7243,48.6825,48.716,26313.0
2021-08-27 15:30:00,58.2,58.24,58.18,58.23,68398.0,48.716,48.7495,48.6992,48.7411,68398.0
2021-08-27 15:35:00,58.23,58.28,58.23,58.28,88044.0,48.7411,48.7829,48.7411,48.7829,88044.0
2021-08-27 15:40:00,58.28,58.31,58.21,58.3,154239.0,48.7829,48.8081,48.7243,48.7997,154239.0
2021-08-27 15:45:00,58.3,58.37,58.3,58.32,167279.0,48.7997,48.8583,48.7997,48.8164,167279.0
2021-08-27 15:50:00,58.32,58.35,58.26,58.3,206841.0,48.8164,48.8415,48.7662,48.7997,206841.0
2021-08-27 15:55:00,58.31,58.33,58.26,58.29,361417.0,48.8081,48.8248,48.7662,48.7913,361417.0
2021-08-30 09:30:00,58.22,58.43,57.84,57.86,67310.0,48.7327,48.9085,48.4146,48.4314,67310.0
2021-08-30 09:35:00,57.85,57.85,57.47,57.47,60922.0,48.423,48.423,48.1049,48.1049,60922.0
2021-08-30 09:40:00,57.44,57.44,57.26,57.3,49655.0,48.0798,48.0798,47.9292,47.9626,49655.0
2021-08-30 09:45:00,57.31,57.35,57.22,57.24,44024.0,47.971,48.0045,47.8957,47.9124,44024.0
2021-08-30 09:50:00,57.24,57.37,57.22,57.29,40161.0,47.9124,48.0212,47.8957,47.9543,40161.0
2021-08-30 09:55:00,57.27,57.33,57.22,57.26,26605.0,47.9375,47.9877,47.8957,47.9292,26605.0
2021-08-30 10:00:00,57.25,57.25,57.02,57.02,62925.0,47.9208,47.9208,47.7283,47.7283,62925.0
2021-08-30 10:05:00,57.02,57.12,57.0,57.04,53043.0,47.7283,47.812,47.7115,47.745,53043.0
2021-08-30 10:10:00,57.04,57.09,56.95,57.05,66722.0,47.745,47.7869,47.6697,47.7534,66722.0
2021-08-30 10:15:00,57.05,57.21,57.03,57.19,65059.0,47.7534,47.8873,47.7366,47.8706,65059.0
2021-08-30 10:20:00,57.19,57.22,57.09,57.21,83829.0,47.8706,47.8957,47.7869,47.8873,83829.0
2021-08-30 10:25:00,57.21,57.22,57.13,57.14,25603.0,47.8873,47.8957,47.8203,47.8287,25603.0
2021-08-30 10:30:00,57.14,57.15,57.05,57.13,35221.0,47.8287,47.8371,47.7534,47.8203,35221.0
2021-08-30 10:35:00,57.12,57.22,57.11,57.21,36687.0,47.812,47.8957,47.8036,47.8873,36687.0
2021-08-30 10:40:00,57.22,57.28,57.2,57.28,48219.0,47.8957,47.9459,47.8789,47.9459,48219.0
2021-08-30 10:45:00,57.28,57.32,57.25,57.28,22357.0,47.9459,47.9794,47.9208,47.9459,22357.0
2021-08-30 10:50:00,57.27,57.32,57.21,57.27,36983.0,47.9375,47.9794,47.8873,47.9375,36983.0
2021-08-30 10:55:00,57.29,57.35,57.24,57.26,27895.0,47.9543,48.0045,47.9124,47.9292,27895.0
2021-08-30 11:00:00,57.27,57.27,57.13,57.2,29533.0,47.9375,47.9375,47.8203,47.8789,29533.0
2021-08-30 11:05:00,57.2,57.25,57.19,57.22,18021.0,47.8789,47.9208,47.8706,47.8957,18021.0
2021-08-30 11:10:00,57.23,57.38,57.23,57.35,22390.0,47.904,48.0296,47.904,48.0045,22390.0
2021-08-30 11:15:00,57.36,57.37,57.33,57.34,13669.0,48.0129,48.0212,47.9877,47.9961,13669.0
2021-08-30 11:20:00,57.35,57.42,57.29,57.37,28980.0,48.0045,48.0631,47.9543,48.0212,28980.0
2021-08-30 11:25:00,57.38,57.44,57.35,57.35,19315.0,48.0296,48.0798,48.0045,48.0045,19315.0
2021-08-30 11:30:00,57.36,57.44,57.35,57.43,37446.0,48.0129,48.0798,48.0045,48.0715,37446.0
2021-08-30 11:35:00,57.43,57.43,57.34,57.42,90357.0,48.0715,48.0715,47.9961,48.0631,90357.0
2021-08-30 11:40:00,57.42,57.49,57.39,57.47,59894.0,48.0631,48.1217,48.038,48.1049,59894.0
2021-08-30 11:45:00,57.47,57.48,57.35,57.4,56280.0,48.1049,48.1133,48.0045,48.0463,56280.0
2021-08-30 11:50:00,57.4,57.55,57.39,57.52,62355.0,48.0463,48.1719,48.038,48.1468,62355.0
2021-08-30 11:55:00,57.52,57.58,57.51,57.54,16895.0,48.1468,48.197,48.1384,48.1635,16895.0
2021-08-30 12:00:00,57.55,57.6,57.54,57.58,11408.0,48.1719,48.2137,48.1635,48.197,11408.0
2021-08-30 12:05:00,57.58,57.64,57.54,57.54,21924.0,48.197,48.2472,48.1635,48.1635,21924.0
2021-08-30 12:10:00,57.54,57.58,57.52,57.58,29743.0,48.1635,48.197,48.1468,48.197,29743.0
2021-08-30 12:15:00,57.56,57.58,57.47,57.49,27521.0,48.1803,48.197,48.1049,48.1217,27521.0
2021-08-30 12:20:00,57.48,57.55,57.48,57.53,28651.0,48.1133,48.1719,48.1133,48.1552,28651.0
2021-08-30 12:25:00,57.52,57.55,57.48,57.5,27728.0,48.1468,48.1719,48.1133,48.13,27728.0
2021-08-30 12:30:00,57.51,57.54,57.49,57.51,42168.0,48.1384,48.1635,48.1217,48.1384,42168.0
2021-08-30 12:35:00,57.52,57.53,57.48,57.48,21317.0,48.1468,48.1552,48.1133,48.1133,21317.0
2021-08-30 12:40:00,57.49,57.53,57.46,57.53,11592.0,48.1217,48.1552,48.0966,48.1552,11592.0
2021-08-30 12:45:00,57.51,57.53,57.49,57.52,16374.0,48.1384,48.1552,48.1217,48.1468,16374.0
2021-08-30 12:50:00,57.52,57.52,57.44,57.45,18704.0,48.1468,48.1468,48.0798,48.0882,18704.0
2021-08-30 12:55:00,57.45,57.46,57.39,57.46,18873.0,48.0882,48.0966,48.038,48.0966,18873.0
2021-08-30 13:00:00,57.46,57.51,57.4,57.43,33717.0,48.0966,48.1384,48.0463,48.0715,33717.0
2021-08-30 13:05:00,57.44,57.44,57.36,57.37,27355.0,48.0798,48.0798,48.0129,48.0212,27355.0
2021-08-30 13:10:00,57.36,57.43,57.36,57.42,71909.0,48.0129,48.0715,48.0129,48.0631,71909.0
2021-08-30 13:15:00,57.42,57.44,57.39,57.42,48857.0,48.0631,48.0798,48.038,48.0631,48857.0
2021-08-30 13:20:00,57.42,57.5,57.41,57.48,25038.0,48.0631,48.13,48.0547,48.1133,25038.0
2021-08-30 13:25:00,57.48,57.51,57.45,57.46,29293.0,48.1133,48.1384,48.0882,48.0966,29293.0
2021-08-30 13:30:00,57.47,57.47,57.35,57.37,24782.0,48.1049,48.1049,48.0045,48.0212,24782.0
2021-08-30 13:35:00,57.37,57.4,57.33,57.4,16861.0,48.0212,48.0463,47.9877,48.0463,16861.0
2021-08-30 13:40:00,57.4,57.42,57.38,57.38,9964.0,48.0463,48.0631,48.0296,48.0296,9964.0
2021-08-30 13:45:00,57.39,57.4,57.3,57.32,15559.0,48.038,48.0463,47.9626,47.9794,15559.0
2021-08-30 13:50:00,57.31,57.32,57.25,57.26,12308.0,47.971,47.9794,47.9208,47.9292,12308.0
2021-08-30 13:55:00,57.27,57.29,57.21,57.26,38140.0,47.9375,47.9543,47.8873,47.9292,38140.0
2021-08-30 14:00:00,57.26,57.27,57.2,57.24,28721.0,47.9292,47.9375,47.8789,47.9124,28721.0
2021-08-30 14:05:00,57.24,57.32,57.23,57.3,43314.0,47.9124,47.9794,47.904,47.9626,43314.0
2021-08-30 14:10:00,57.3,57.4,57.28,57.36,114559.0,47.9626,48.0463,47.9459,48.0129,114559.0
2021-08-30 14:15:00,57.36,57.37,57.26,57.27,39392.0,48.0129,48.0212,47.9292,47.9375,39392.0
2021-08-30 14:20:00,57.27,57.29,57.23,57.24,37272.0,47.9375,47.9543,47.904,47.9124,37272.0
2021-08-30 14:25:00,57.25,57.36,57.25,57.36,68490.0,47.9208,48.0129,47.9208,48.0129,68490.0
2021-08-30 14:30:00,57.35,57.35,57.24,57.27,79770.0,48.0045,48.0045,47.9124,47.9375,79770.0
2021-08-30 14:35:00,57.27,57.29,57.23,57.23,30754.0,47.9375,47.9543,47.904,47.904,30754.0
2021-08-30 14:40:00,57.24,57.28,57.24,57.25,34495.0,47.9124,47.9459,47.9124,47.9208,34495.0
2021-08-30 14:45:00,57.25,57.27,57.24,57.27,22282.0,47.9208,47.9375,47.9124,47.9375,22282.0
2021-08-30 14:50:00,57.26,57.33,57.25,57.33,20369.0,47.9292,47.9877,47.9208,47.9877,20369.0
2021-08-30 14:55:00,57.33,57.33,57.27,57.28,24601.0,47.9877,47.9877,47.9375,47.9459,24601.0
2021-08-30 15:00:00,57.28,57.35,57.26,57.35,29775.0,47.9459,48.0045,47.9292,48.0045,29775.0
2021-08-30 15:05:00,57.34,57.35,57.31,57.33,26762.0,47.9961,48.0045,47.971,47.9877,26762.0
2021-08-30 15:10:00,57.33,57.33,57.27,57.29,34385.0,47.9877,47.9877,47.9375,47.9543,34385.0
2021-08-30 15:15:00,57.29,57.3,57.23,57.26,49530.0,47.9543,47.9626,47.904,47.9292,49530.0
2021-08-30 15:20:00,57.26,57.27,57.18,57.21,62038.0,47.9292,47.9375,47.8622,47.8873,62038.0
2021-08-30 15:25:00,57.2,57.32,57.19,57.27,47752.0,47.8789,47.9794,47.8706,47.9375,47752.0
2021-08-30 15:30:00,57.26,57.28,57.19,57.25,70930.0,47.9292,47.9459,47.8706,47.9208,70930.0
2021-08-30 15:35:00,57.24,57.25,57.19,57.22,66954.0,47.9124,47.9208,47.8706,47.8957,66954.0
2021-08-30 15:40:00,57.22,57.24,57.19,57.2,69162.0,47.8957,47.9124,47.8706,47.8789,69162.0
2021-08-30 15:45:00,57.2,57.23,57.15,57.15,62134.0,47.8789,47.904,47.8371,47.8371,62134.0
2021-08-30 15:50:00,57.14,57.15,57.08,57.09,128681.0,47.8287,47.8371,47.7785,47.7869,128681.0
2021-08-30 15:55:00,57.08,57.12,57.04,57.07,400282.0,47.7785,47.812,47.745,47.7701,400282.0
2021-08-31 09:30:00,57.22,57.44,57.16,57.31,163785.0,47.8957,48.0798,47.8454,47.971,163785.0
2021-08-31 09:35:00,57.37,57.41,57.21,57.29,71063.0,48.0212,48.0547,47.8873,47.9543,71063.0
2021-08-31 09:40:00,57.29,57.35,57.22,57.26,49953.0,47.9543,48.0045,47.8957,47.9292,49953.0
2021-08-31 09:45:00,57.26,57.29,57.05,57.14,73636.0,47.9292,47.9543,47.7534,47.8287,73636.0
2021-08-31 09:50:00,57.15,57.15,56.9,56.96,44023.0,47.8371,47.8371,47.6278,47.678,44023.0
2021-08-31 09:55:00,56.99,57.16,56.92,57.07,28483.0,47.7032,47.8454,47.6446,47.7701,28483.0
2021-08-31 10:00:00,57.08,57.22,57.01,57.22,37912.0,47.7785,47.8957,47.7199,47.8957,37912.0
2021-08-31 10:05:00,57.2,57.28,57.07,57.28,31421.0,47.8789,47.9459,47.7701,47.9459,31421.0
2021-08-31 10:10:00,57.3,57.39,57.21,57.39,46202.0,47.9626,48.038,47.8873,48.038,46202.0
2021-08-31 10:15:00,57.4,57.42,57.34,57.37,50452.0,48.0463,48.0631,47.9961,48.0212,50452.0
2021-08-31 10:20:00,57.37,57.37,57.24,57.25,48311.0,48.0212,48.0212,47.9124,47.9208,48311.0
2021-08-31 10:25:00,57.24,57.24,57.1,57.22,53061.0,47.9124,47.9124,47.7952,47.8957,53061.0
2021-08-31 10:30:00,57.22,57.33,57.17,57.29,49650.0,47.8957,47.9877,47.8538,47.9543,49650.0
2021-08-31 10:35:00,57.29,57.43,57.24,57.43,59794.0,47.9543,48.0715,47.9124,48.0715,59794.0
2021-08-31 10:40:00,57.44,57.53,57.43,57.52,41773.0,48.0798,48.1552,48.0715,48.1468,41773.0
2021-08-31 10:45:00,57.51,57.62,57.5,57.61,37848.0,48.1384,48.2305,48.13,48.2221,37848.0
2021-08-31 10:50:00,57.61,57.7,57.61,57.65,33597.0,48.2221,48.2975,48.2221,48.2556,33597.0
2021-08-31 10:55:00,57.64,57.66,57.55,57.61,39936.0,48.2472,48.264,48.1719,48.2221,39936.0
2021-08-31 11:00:00,57.61,57.65,57.56,57.64,46155.0,48.2221,48.2556,48.1803,48.2472,46155.0
2021-08-31 11:05:00,57.64,57.69,57.59,57.61,43574.0,48.2472,48.2891,48.2054,48.2221,43574.0
2021-08-31 11:10:00,57.61,57.61,57.55,57.61,29626.0,48.2221,48.2221,48.1719,48.2221,29626.0
2021-08-31 11:15:00,57.61,57.75,57.61,57.75,29969.0,48.2221,48.3393,48.2221,48.3393,29969.0
2021-08-31 11:20:00,57.76,57.8,57.73,57.77,37152.0,48.3477,48.3812,48.3226,48.356,37152.0
2021-08-31 11:25:00,57.78,57.8,57.7,57.74,39244.0,48.3644,48.3812,48.2975,48.3309,39244.0
2021-08-31 11:30:00,57.73,57.8,57.7,57.73,38485.0,48.3226,48.3812,48.2975,48.3226,38485.0
2021-08-31 11:35:00,57.74,57.79,57.68,57.71,30396.0,48.3309,48.3728,48.2807,48.3058,30396.0
2021-08-31 11:40:00,57.7,57.79,57.67,57.79,55474.0,48.2975,48.3728,48.2723,48.3728,55474.0
2021-08-31 11:45:00,57.79,57.79,57.69,57.74,21523.0,48.3728,48.3728,48.2891,48.3309,21523.0
2021-08-31 11:50:00,57.73,57.74,57.68,57.71,17549.0,48.3226,48.3309,48.2807,48.3058,17549.0
2021-08-31 11:55:00,57.72,57.72,57.67,57.69,17518.0,48.3142,48.3142,48.2723,48.2891,17518.0
2021-08-31 12:00:00,57.69,57.73,57.66,57.72,19972.0,48.2891,48.3226,48.264,48.3142,19972.0
2021-08-31 12:05:00,57.73,57.84,57.72,57.82,30820.0,48.3226,48.4146,48.3142,48.3979,30820.0
2021-08-31 12:10:00,57.82,57.82,57.71,57.76,17577.0,48.3979,48.3979,48.3058,48.3477,17577.0
2021-08-31 12:15:00,57.77,57.77,57.71,57.72,13446.0,48.356,48.356,48.3058,48.3142,13446.0
2021-08-31 12:20:00,57.72,57.79,57.72,57.78,23485.0,48.3142,48.3728,48.3142,48.3644,23485.0
2021-08-31 12:25:00,57.78,57.78,57.71,57.72,24983.0,48.3644,48.3644,48.3058,48.3142,24983.0
2021-08-31 12:30:00,57.72,57.73,57.68,57.72,54451.0,48.3142,48.3226,48.2807,48.3142,54451.0
2021-08-31 12:35:00,57.72,57.73,57.68,57.68,15953.0,48.3142,48.3226,48.2807,48.2807,15953.0
2021-08-31 12:40:00,57.69,57.75,57.68,57.72,18848.0,48.2891,48.3393,48.2807,48.3142,18848.0
2021-08-31 12:45:00,57.72,57.73,57.57,57.57,32824.0,48.3142,48.3226,48.1886,48.1886,32824.0
2021-08-31 12:50:00,57.57,57.66,57.57,57.64,18865.0,48.1886,48.264,48.1886,48.2472,18865.0
2021-08-31 12:55:00,57.65,57.66,57.53,57.58,89555.0,48.2556,48.264,48.1552,48.197,89555.0
2021-08-31 13:00:00,57.57,57.57,57.42,57.52,78612.0,48.1886,48.1886,48.0631,48.1468,78612.0
2021-08-31 13:05:00,57.53,57.56,57.42,57.43,26924.0,48.1552,48.1803,48.0631,48.0715,26924.0
2021-08-31 13:10:00,57.43,57.51,57.43,57.5,19976.0,48.0715,48.1384,48.0715,48.13,19976.0
2021-08-31 13:15:00,57.48,57.48,57.38,57.42,61452.0,48.1133,48.1133,48.0296,48.0631,61452.0
2021-08-31 13:20:00,57.41,57.45,57.3,57.35,45669.0,48.0547,48.0882,47.9626,48.0045,45669.0
2021-08-31 13:25:00,57.34,57.43,57.34,57.4,21609.0,47.9961,48.0715,47.9961,48.0463,21609.0
2021-08-31 13:30:00,57.4,57.4,57.3,57.37,32285.0,48.0463,48.0463,47.9626,48.0212,32285.0
2021-08-31 13:35:00,57.36,57.4,57.34,57.37,26089.0,48.0129,48.0463,47.9961,48.0212,26089.0
2021-08-31 13:40:00,57.37,57.44,57.37,57.44,20061.0,48.0212,48.0798,48.0212,48.0798,20061.0
2021-08-31 13:45:00,57.44,57.47,57.4,57.42,25495.0,48.0798,48.1049,48.0463,48.0631,25495.0
2021-08-31 13:50:00,57.42,57.42,57.36,57.37,23612.0,48.0631,48.0631,48.0129,48.0212,23612.0
2021-08-31 13:55:00,57.37,57.39,57.34,57.38,29715.0,48.0212,48.038,47.9961,48.0296,29715.0
2021-08-31 14:00:00,57.38,57.38,57.29,57.3,31862.0,48.0296,48.0296,47.9543,47.9626,31862.0
2021-08-31 14:05:00,57.3,57.3,57.21,57.23,25634.0,47.9626,47.9626,47.8873,47.904,25634.0
2021-08-31 14:10:00,57.23,57.3,57.22,57.3,21449.0,47.904,47.9626,47.8957,47.9626,21449.0
2021-08-31 14:15:00,57.3,57.3,57.24,57.28,24097.0,47.9626,47.9626,47.9124,47.9459,24097.0
2021-08-31 14:20:00,57.28,57.3,57.27,57.29,24175.0,47.9459,47.9626,47.9375,47.9543,24175.0
2021-08-31 14:25:00,57.3,57.32,57.26,57.28,41077.0,47.9626,47.9794,47.9292,47.9459,41077.0
2021-08-31 14:30:00,57.28,57.37,57.28,57.37,24611.0,47.9459,48.0212,47.9459,48.0212,24611.0
2021-08-31 14:35:00,57.37,57.37,57.29,57.29,25025.0,48.0212,48.0212,47.9543,47.9543,25025.0
2021-08-31 14:40:00,57.3,57.31,57.25,57.27,57361.0,47.9626,47.971,47.9208,47.9375,57361.0
2021-08-31 14:45:00,57.27,57.29,57.21,57.22,30184.0,47.9375,47.9543,47.8873,47.8957,30184.0
2021-08-31 14:50:00,57.23,57.29,57.21,57.27,21962.0,47.904,47.9543,47.8873,47.9375,21962.0
2021-08-31 14:55:00,57.27,57.33,57.26,57.33,17845.0,47.9375,47.9877,47.9292,47.9877,17845.0
2021-08-31 15:00:00,57.34,57.35,57.26,57.27,32436.0,47.9961,48.0045,47.9292,47.9375,32436.0
2021-08-31 15:05:00,57.26,57.26,57.23,57.25,34674.0,47.9292,47.9292,47.904,47.9208,34674.0
2021-08-31 15:10:00,57.25,57.26,57.16,57.17,27068.0,47.9208,47.9292,47.8454,47.8538,27068.0
2021-08-31 15:15:00,57.18,57.21,57.17,57.21,36739.0,47.8622,47.8873,47.8538,47.8873,36739.0
2021-08-31 15:20:00,57.21,57.22,57.15,57.21,43705.0,47.8873,47.8957,47.8371,47.8873,43705.0
2021-08-31 15:25:00,57.22,57.26,57.22,57.25,32418.0,47.8957,47.9292,47.8957,47.9208,32418.0
2021-08-31 15:30:00,57.26,57.29,57.19,57.29,46899.0,47.9292,47.9543,47.8706,47.9543,46899.0
2021-08-31 15:35:00,57.28,57.3,57.23,57.3,60898.0,47.9459,47.9626,47.904,47.9626,60898.0
2021-08-31 15:40:00,57.3,57.3,57.22,57.3,62052.0,47.9626,47.9626,47.8957,47.9626,62052.0
2021-08-31 15:45:00,57.3,57.3,57.19,57.2,59300.0,47.9626,47.9626,47.8706,47.8789,59300.0
2021-08-31 15:50:00,57.22,57.31,57.18,57.27,227766.0,47.8957,47.971,47.8622,47.9375,227766.0
2021-08-31 15:55:00,57.27,57.44,57.26,57.39,731081.0,47.9375,48.0798,47.9292,48.038,731081.0
2021-09-01 09:30:00,57.61,57.61,56.81,56.9,209410.0,48.2221,48.2221,47.5525,47.6278,209410.0
2021-09-01 09:35:00,56.88,57.13,56.78,56.99,56245.0,47.6111,47.8203,47.5274,47.7032,56245.0
2021-09-01 09:40:00,56.99,57.01,56.69,56.7,109902.0,47.7032,47.7199,47.452,47.4604,109902.0
2021-09-01 09:45:00,56.7,56.71,56.48,56.52,96423.0,47.4604,47.4688,47.2763,47.3097,96423.0
2021-09-01 09:50:00,56.52,56.59,56.31,56.41,78320.0,47.3097,47.3683,47.134,47.2177,78320.0
2021-09-01 09:55:00,56.4,56.4,56.28,56.29,48315.0,47.2093,47.2093,47.1089,47.1172,48315.0
2021-09-01 10:00:00,56.3,56.64,56.29,56.62,97795.0,47.1256,47.4102,47.1172,47.3934,97795.0
2021-09-01 10:05:00,56.64,56.65,56.45,56.49,44212.0,47.4102,47.4186,47.2511,47.2846,44212.0
2021-09-01 10:10:00,56.48,56.5,56.27,56.43,66716.0,47.2763,47.293,47.1005,47.2344,66716.0
2021-09-01 10:15:00,56.43,56.59,56.43,56.48,35120.0,47.2344,47.3683,47.2344,47.2763,35120.0
2021-09-01 10:20:00,56.48,56.55,56.44,56.44,33315.0,47.2763,47.3349,47.2428,47.2428,33315.0
2021-09-01 10:25:00,56.44,56.51,56.39,56.48,20506.0,47.2428,47.3014,47.2009,47.2763,20506.0
2021-09-01 10:30:00,56.49,56.63,56.48,56.53,35524.0,47.2846,47.4018,47.2763,47.3181,35524.0
2021-09-01 10:35:00,56.52,56.55,56.43,56.52,48288.0,47.3097,47.3349,47.2344,47.3097,48288.0
2021-09-01 10:40:00,56.52,56.58,56.43,56.52,28104.0,47.3097,47.36,47.2344,47.3097,28104.0
2021-09-01 10:45:00,56.51,56.59,56.47,56.57,43758.0,47.3014,47.3683,47.2679,47.3516,43758.0
2021-09-01 10:50:00,56.57,56.61,56.47,56.59,36692.0,47.3516,47.3851,47.2679,47.3683,36692.0
2021-09-01 10:55:00,56.59,56.65,56.57,56.58,37243.0,47.3683,47.4186,47.3516,47.36,37243.0
2021-09-01 11:00:00,56.56,56.65,56.54,56.54,52925.0,47.3432,47.4186,47.3265,47.3265,52925.0
2021-09-01 11:05:00,56.56,56.6,56.47,56.59,33729.0,47.3432,47.3767,47.2679,47.3683,33729.0
2021-09-01 11:10:00,56.58,56.58,56.44,56.48,40685.0,47.36,47.36,47.2428,47.2763,40685.0
2021-09-01 11:15:00,56.48,56.52,56.44,56.45,52550.0,47.2763,47.3097,47.2428,47.2511,52550.0
2021-09-01 11:20:00,56.46,56.46,56.27,56.32,63462.0,47.2595,47.2595,47.1005,47.1423,63462.0
2021-09-01 11:25:00,56.3,56.33,56.24,56.27,67587.0,47.1256,47.1507,47.0754,47.1005,67587.0
2021-09-01 11:30:00,56.26,56.3,56.19,56.29,57027.0,47.0921,47.1256,47.0335,47.1172,57027.0
2021-09-01 11:35:00,56.3,56.32,56.2,56.23,48469.0,47.1256,47.1423,47.0419,47.067,48469.0
2021-09-01 11:40:00,56.23,56.25,56.2,56.22,30400.0,47.067,47.0837,47.0419,47.0586,30400.0
2021-09-01 11:45:00,56.22,56.25,56.11,56.14,71542.0,47.0586,47.0837,46.9666,46.9917,71542.0
2021-09-01 11:50:00,56.14,56.26,56.14,56.25,36722.0,46.9917,47.0921,46.9917,47.0837,36722.0
2021-09-01 11:55:00,56.24,56.27,56.18,56.2,26049.0,47.0754,47.1005,47.0251,47.0419,26049.0
2021-09-01 12:00:00,56.21,56.24,56.16,56.18,54523.0,47.0503,47.0754,47.0084,47.0251,54523.0
2021-09-01 12:05:00,56.18,56.35,56.18,56.34,48528.0,47.0251,47.1674,47.0251,47.1591,48528.0
2021-09-01 12:10:00,56.34,56.37,56.32,56.37,24023.0,47.1591,47.1842,47.1423,47.1842,24023.0
2021-09-01 12:15:00,56.38,56.4,56.35,56.36,22182.0,47.1926,47.2093,47.1674,47.1758,22182.0
2021-09-01 12:20:00,56.35,56.4,56.33,56.39,23659.0,47.1674,47.2093,47.1507,47.2009,23659.0
2021-09-01 12:25:00,56.4,56.41,56.35,56.38,53511.0,47.2093,47.2177,47.1674,47.1926,53511.0
2021-09-01 12:30:00,56.38,56.46,56.37,56.46,31044.0,47.1926,47.2595,47.1842,47.2595,31044.0
2021-09-01 12:35:00,56.48,56.55,56.47,56.52,36741.0,47.2763,47.3349,47.2679,47.3097,36741.0
2021-09-01 12:40:00,56.52,56.55,56.47,56.49,39211.0,47.3097,47.3349,47.2679,47.2846,39211.0
2021-09-01 12:45:00,56.48,56.5,56.44,56.48,24627.0,47.2763,47.293,47.2428,47.2763,24627.0
2021-09-01 12:50:00,56.48,56.48,56.36,56.38,37167.0,47.2763,47.2763,47.1758,47.1926,37167.0
2021-09-01 12:55:00,56.38,56.46,56.37,56.44,20574.0,47.1926,47.2595,47.1842,47.2428,20574.0
2021-09-01 13:00:00,56.43,56.45,56.39,56.4,23419.0,47.2344,47.2511,47.2009,47.2093,23419.0
2021-09-01 13:05:00,56.4,56.4,56.35,56.39,21722.0,47.2093,47.2093,47.1674,47.2009,21722.0
2021-09-01 13:10:00,56.38,56.43,56.36,56.36,22856.0,47.1926,47.2344,47.1758,47.1758,22856.0
2021-09-01 13:15:00,56.37,56.37,56.32,56.33,18392.0,47.1842,47.1842,47.1423,47.1507,18392.0
2021-09-01 13:20:00,56.34,56.35,56.32,56.35,14003.0,47.1591,47.1674,47.1423,47.1674,14003.0
2021-09-01 13:25:00,56.35,56.35,56.3,56.33,31126.0,47.1674,47.1674,47.1256,47.1507,31126.0
2021-09-01 13:30:00,56.33,56.36,56.29,56.32,20197.0,47.1507,47.1758,47.1172,47.1423,20197.0
2021-09-01 13:35:00,56.32,56.36,56.3,56.34,30813.0,47.1423,47.1758,47.1256,47.1591,30813.0
2021-09-01 13:40:00,56.34,56.36,56.31,56.32,245502.0,47.1591,47.1758,47.134,47.1423,245502.0
2021-09-01 13:45:00,56.31,56.35,56.3,56.34,35917.0,47.134,47.1674,47.1256,47.1591,35917.0
2021-09-01 13:50:00,56.34,56.41,56.3,56.39,47412.0,47.1591,47.2177,47.1256,47.2009,47412.0
2021-09-01 13:55:00,56.39,56.42,56.38,56.4,119261.0,47.2009,47.226,47.1926,47.2093,119261.0
2021-09-01 14:00:00,56.41,56.42,56.38,56.38,54565.0,47.2177,47.226,47.1926,47.1926,54565.0
2021-09-01 14:05:00,56.37,56.4,56.36,56.37,29414.0,47.1842,47.2093,47.1758,47.1842,29414.0
2021-09-01 14:10:00,56.37,56.38,56.34,56.35,27207.0,47.1842,47.1926,47.1591,47.1674,27207.0
2021-09-01 14:15:00,56.35,56.36,56.31,56.31,21838.0,47.1674,47.1758,47.134,47.134,21838.0
2021-09-01 14:20:00,56.32,56.33,56.3,56.3,49215.0,47.1423,47.1507,47.1256,47.1256,49215.0
2021-09-01 14:25:00,56.3,56.3,56.26,56.27,25974.0,47.1256,47.1256,47.0921,47.1005,25974.0
2021-09-01 14:30:00,56.26,56.27,56.19,56.25,44931.0,47.0921,47.1005,47.0335,47.0837,44931.0
2021-09-01 14:35:00,56.24,56.3,56.21,56.27,40568.0,47.0754,47.1256,47.0503,47.1005,40568.0
2021-09-01 14:40:00,56.27,56.29,56.26,56.27,22475.0,47.1005,47.1172,47.0921,47.1005,22475.0
2021-09-01 14:45:00,56.26,56.31,56.25,56.3,21700.0,47.0921,47.134,47.0837,47.1256,21700.0
2021-09-01 14:50:00,56.3,56.31,56.27,56.28,44344.0,47.1256,47.134,47.1005,47.1089,44344.0
2021-09-01 14:55:00,56.28,56.3,56.23,56.25,19184.0,47.1089,47.1256,47.067,47.0837,19184.0
2021-09-01 15:00:00,56.24,56.28,56.23,56.26,24191.0,47.0754,47.1089,47.067,47.0921,24191.0
2021-09-01 15:05:00,56.27,56.27,56.17,56.19,52355.0,47.1005,47.1005,47.0168,47.0335,52355.0
2021-09-01 15:10:00,56.19,56.31,56.17,56.3,82276.0,47.0335,47.134,47.0168,47.1256,82276.0
2021-09-01 15:15:00,56.3,56.3,56.24,56.25,40195.0,47.1256,47.1256,47.0754,47.0837,40195.0
2021-09-01 15:20:00,56.25,56.29,56.25,56.26,19316.0,47.0837,47.1172,47.0837,47.0921,19316.0
2021-09-01 15:25:00,56.27,56.27,56.2,56.23,85888.0,47.1005,47.1005,47.0419,47.067,85888.0
2021-09-01 15:30:00,56.22,56.23,56.17,56.17,102411.0,47.0586,47.067,47.0168,47.0168,102411.0
2021-09-01 15:35:00,56.17,56.19,56.15,56.16,63119.0,47.0168,47.0335,47.0,47.0084,63119.0
2021-09-01 15:40:00,56.17,56.21,56.13,56.13,111768.0,47.0168,47.0503,46.9833,46.9833,111768.0
2021-09-01 15:45:00,56.14,56.18,56.13,56.16,156716.0,46.9917,47.0251,46.9833,47.0084,156716.0
2021-09-01 15:50:00,56.16,56.22,56.13,56.22,239514.0,47.0084,47.0586,46.9833,47.0586,239514.0
2021-09-01 15:55:00,56.2,56.21,56.1,56.15,672937.0,47.0419,47.0503,46.9582,47.0,672937.0
2021-09-02 09:30:00,56.25,56.42,56.2,56.37,101329.0,47.0837,47.226,47.0419,47.1842,101329.0
2021-09-02 09:35:00,56.36,56.37,56.16,56.21,71452.0,47.1758,47.1842,47.0084,47.0503,71452.0
2021-09-02 09:40:00,56.22,56.34,56.09,56.12,49225.0,47.0586,47.1591,46.9498,46.9749,49225.0
2021-09-02 09:45:00,56.12,56.33,56.11,56.18,45735.0,46.9749,47.1507,46.9666,47.0251,45735.0
2021-09-02 09:50:00,56.17,56.27,56.13,56.27,36773.0,47.0168,47.1005,46.9833,47.1005,36773.0
2021-09-02 09:55:00,56.25,56.28,56.17,56.28,45134.0,47.0837,47.1089,47.0168,47.1089,45134.0
2021-09-02 10:00:00,56.27,56.3,56.19,56.24,78367.0,47.1005,47.1256,47.0335,47.0754,78367.0
2021-09-02 10:05:00,56.25,56.31,56.21,56.21,35525.0,47.0837,47.134,47.0503,47.0503,35525.0
2021-09-02 10:10:00,56.19,56.22,56.1,56.11,32277.0,47.0335,47.0586,46.9582,46.9666,32277.0
2021-09-02 10:15:00,56.11,56.25,56.11,56.22,37345.0,46.9666,47.0837,46.9666,47.0586,37345.0
2021-09-02 10:20:00,56.22,56.4,56.21,56.38,41887.0,47.0586,47.2093,47.0503,47.1926,41887.0
2021-09-02 10:25:00,56.38,56.41,56.33,56.41,27737.0,47.1926,47.2177,47.1507,47.2177,27737.0
2021-09-02 10:30:00,56.42,56.5,56.4,56.5,59804.0,47.226,47.293,47.2093,47.293,59804.0
2021-09-02 10:35:00,56.5,56.58,56.44,56.56,59844.0,47.293,47.36,47.2428,47.3432,59844.0
2021-09-02 10:40:00,56.57,56.7,56.55,56.69,32840.0,47.3516,47.4604,47.3349,47.452,32840.0
2021-09-02 10:45:00,56.67,56.67,56.57,56.64,22393.0,47.4353,47.4353,47.3516,47.4102,22393.0
2021-09-02 10:50:00,56.63,56.7,56.57,56.57,46647.0,47.4018,47.4604,47.3516,47.3516,46647.0
2021-09-02 10:55:00,56.56,56.63,56.55,56.57,36047.0,47.3432,47.4018,47.3349,47.3516,36047.0
2021-09-02 11:00:00,56.56,56.69,56.56,56.68,52283.0,47.3432,47.452,47.3432,47.4437,52283.0
2021-09-02 11:05:00,56.67,56.74,56.64,56.64,241821.0,47.4353,47.4939,47.4102,47.4102,241821.0
2021-09-02 11:10:00,56.64,56.68,56.57,56.57,63007.0,47.4102,47.4437,47.3516,47.3516,63007.0
2021-09-02 11:15:00,56.57,56.62,56.55,56.56,44539.0,47.3516,47.3934,47.3349,47.3432,44539.0
2021-09-02 11:20:00,56.55,56.58,56.51,56.58,17858.0,47.3349,47.36,47.3014,47.36,17858.0
2021-09-02 11:25:00,56.58,56.75,56.56,56.73,116997.0,47.36,47.5023,47.3432,47.4855,116997.0
2021-09-02 11:30:00,56.74,56.76,56.64,56.65,41377.0,47.4939,47.5106,47.4102,47.4186,41377.0
2021-09-02 11:35:00,56.66,56.69,56.62,56.63,10334.0,47.4269,47.452,47.3934,47.4018,10334.0
2021-09-02 11:40:00,56.65,56.67,56.6,56.62,54297.0,47.4186,47.4353,47.3767,47.3934,54297.0
2021-09-02 11:45:00,56.62,56.63,56.55,56.58,44932.0,47.3934,47.4018,47.3349,47.36,44932.0
2021-09-02 11:50:00,56.58,56.61,56.56,56.58,25521.0,47.36,47.3851,47.3432,47.36,25521.0
2021-09-02 11:55:00,56.58,56.66,56.57,56.63,21692.0,47.36,47.4269,47.3516,47.4018,21692.0
2021-09-02 12:00:00,56.64,56.66,56.52,56.53,56751.0,47.4102,47.4269,47.3097,47.3181,56751.0
2021-09-02 12:05:00,56.53,56.55,56.49,56.49,25888.0,47.3181,47.3349,47.2846,47.2846,25888.0
2021-09-02 12:10:00,56.5,56.51,56.47,56.51,13745.0,47.293,47.3014,47.2679,47.3014,13745.0
2021-09-02 12:15:00,56.51,56.52,56.47,56.51,18985.0,47.3014,47.3097,47.2679,47.3014,18985.0
2021-09-02 12:20:00,56.5,56.5,56.45,56.47,12752.0,47.293,47.293,47.2511,47.2679,12752.0
2021-09-02 12:25:00,56.47,56.48,56.44,56.46,9729.0,47.2679,47.2763,47.2428,47.2595,9729.0
2021-09-02 12:30:00,56.45,56.48,56.43,56.46,18459.0,47.2511,47.2763,47.2344,47.2595,18459.0
2021-09-02 12:35:00,56.47,56.47,56.4,56.45,18580.0,47.2679,47.2679,47.2093,47.2511,18580.0
2021-09-02 12:40:00,56.47,56.49,56.44,56.47,25058.0,47.2679,47.2846,47.2428,47.2679,25058.0
2021-09-02 12:45:00,56.47,56.5,56.46,56.48,11635.0,47.2679,47.293,47.2595,47.2763,11635.0
2021-09-02 12:50:00,56.47,56.52,56.47,56.5,17391.0,47.2679,47.3097,47.2679,47.293,17391.0
2021-09-02 12:55:00,56.51,56.52,56.47,56.51,31638.0,47.3014,47.3097,47.2679,47.3014,31638.0
2021-09-02 13:00:00,56.52,56.53,56.43,56.44,5405.0,47.3097,47.3181,47.2344,47.2428,5405.0
2021-09-02 13:05:00,56.43,56.47,56.42,56.46,18142.0,47.2344,47.2679,47.226,47.2595,18142.0
2021-09-02 13:10:00,56.46,56.47,56.44,56.45,11296.0,47.2595,47.2679,47.2428,47.2511,11296.0
2021-09-02 13:15:00,56.45,56.46,56.42,56.43,16484.0,47.2511,47.2595,47.226,47.2344,16484.0
2021-09-02 13:20:00,56.43,56.45,56.38,56.39,22029.0,47.2344,47.2511,47.1926,47.2009,22029.0
2021-09-02 13:25:00,56.4,56.41,56.37,56.39,15121.0,47.2093,47.2177,47.1842,47.2009,15121.0
2021-09-02 13:30:00,56.38,56.43,56.38,56.41,11131.0,47.1926,47.2344,47.1926,47.2177,11131.0
2021-09-02 13:35:00,56.41,56.41,56.32,56.34,58596.0,47.2177,47.2177,47.1423,47.1591,58596.0
2021-09-02 13:40:00,56.35,56.41,56.34,56.4,19226.0,47.1674,47.2177,47.1591,47.2093,19226.0
2021-09-02 13:45:00,56.42,56.42,56.38,56.4,12019.0,47.226,47.226,47.1926,47.2093,12019.0
2021-09-02 13:50:00,56.4,56.44,56.38,56.4,24899.0,47.2093,47.2428,47.1926,47.2093,24899.0
2021-09-02 13:55:00,56.41,56.43,56.39,56.41,8970.0,47.2177,47.2344,47.2009,47.2177,8970.0
2021-09-02 14:00:00,56.4,56.44,56.35,56.35,19121.0,47.2093,47.2428,47.1674,47.1674,19121.0
2021-09-02 14:05:00,56.35,56.35,56.27,56.33,28440.0,47.1674,47.1674,47.1005,47.1507,28440.0
2021-09-02 14:10:00,56.33,56.33,56.26,56.31,19282.0,47.1507,47.1507,47.0921,47.134,19282.0
2021-09-02 14:15:00,56.32,56.35,56.3,56.33,29746.0,47.1423,47.1674,47.1256,47.1507,29746.0
2021-09-02 14:20:00,56.34,56.35,56.27,56.28,32480.0,47.1591,47.1674,47.1005,47.1089,32480.0
2021-09-02 14:25:00,56.28,56.31,56.25,56.27,21496.0,47.1089,47.134,47.0837,47.1005,21496.0
2021-09-02 14:30:00,56.28,56.32,56.27,56.3,13259.0,47.1089,47.1423,47.1005,47.1256,13259.0
2021-09-02 14:35:00,56.3,56.31,56.19,56.2,43340.0,47.1256,47.134,47.0335,47.0419,43340.0
2021-09-02 14:40:00,56.2,56.24,56.17,56.23,15605.0,47.0419,47.0754,47.0168,47.067,15605.0
2021-09-02 14:45:00,56.24,56.27,56.21,56.22,13608.0,47.0754,47.1005,47.0503,47.0586,13608.0
2021-09-02 14:50:00,56.22,56.25,56.19,56.2,20621.0,47.0586,47.0837,47.0335,47.0419,20621.0
2021-09-02 14:55:00,56.2,56.28,56.19,56.25,48591.0,47.0419,47.1089,47.0335,47.0837,48591.0
2021-09-02 15:00:00,56.26,56.32,56.26,56.28,24300.0,47.0921,47.1423,47.0921,47.1089,24300.0
2021-09-02 15:05:00,56.29,56.31,56.23,56.23,16107.0,47.1172,47.134,47.067,47.067,16107.0
2021-09-02 15:10:00,56.23,56.25,56.18,56.22,45739.0,47.067,47.0837,47.0251,47.0586,45739.0
2021-09-02 15:15:00,56.22,56.23,56.17,56.18,54138.0,47.0586,47.067,47.0168,47.0251,54138.0
2021-09-02 15:20:00,56.18,56.18,56.05,56.09,47362.0,47.0251,47.0251,46.9163,46.9498,47362.0
2021-09-02 15:25:00,56.1,56.16,56.09,56.11,47878.0,46.9582,47.0084,46.9498,46.9666,47878.0
2021-09-02 15:30:00,56.11,56.13,56.04,56.11,78635.0,46.9666,46.9833,46.908,46.9666,78635.0
2021-09-02 15:35:00,56.12,56.13,56.05,56.1,50808.0,46.9749,46.9833,46.9163,46.9582,50808.0
2021-09-02 15:40:00,56.1,56.15,56.08,56.09,49961.0,46.9582,47.0,46.9414,46.9498,49961.0
2021-09-02 15:45:00,56.09,56.11,56.02,56.07,111368.0,46.9498,46.9666,46.8912,46.9331,111368.0
2021-09-02 15:50:00,56.08,56.24,56.07,56.23,163553.0,46.9414,47.0754,46.9331,47.067,163553.0
2021-09-02 15:55:00,56.23,56.45,56.22,56.44,557600.0,47.067,47.2511,47.0586,47.2428,557600.0
2021-09-03 09:30:00,56.49,56.55,56.31,56.5,80711.0,47.2846,47.3349,47.134,47.293,80711.0
2021-09-03 09:35:00,56.51,56.53,56.28,56.29,54392.0,47.3014,47.3181,47.1089,47.1172,54392.0
2021-09-03 09:40:00,56.28,56.42,56.25,56.27,108336.0,47.1089,47.226,47.0837,47.1005,108336.0
2021-09-03 09:45:00,56.27,56.44,56.21,56.36,46421.0,47.1005,47.2428,47.0503,47.1758,46421.0
2021-09-03 09:50:00,56.35,56.35,56.12,56.17,29151.0,47.1674,47.1674,46.9749,47.0168,29151.0
2021-09-03 09:55:00,56.17,56.18,56.05,56.09,20595.0,47.0168,47.0251,46.9163,46.9498,20595.0
2021-09-03 10:00:00,56.07,56.12,55.96,56.12,69192.0,46.9331,46.9749,46.841,46.9749,69192.0
2021-09-03 10:05:00,56.12,56.21,56.06,56.2,61078.0,46.9749,47.0503,46.9247,47.0419,61078.0
2021-09-03 10:10:00,56.21,56.41,56.19,56.41,29600.0,47.0503,47.2177,47.0335,47.2177,29600.0
2021-09-03 10:15:00,56.4,56.49,56.38,56.4,29672.0,47.2093,47.2846,47.1926,47.2093,29672.0
2021-09-03 10:20:00,56.4,56.43,56.3,56.31,24757.0,47.2093,47.2344,47.1256,47.134,24757.0
2021-09-03 10:25:00,56.29,56.33,56.25,56.26,30047.0,47.1172,47.1507,47.0837,47.0921,30047.0
2021-09-03 10:30:00,56.27,56.3,56.18,56.2,29242.0,47.1005,47.1256,47.0251,47.0419,29242.0
2021-09-03 10:35:00,56.19,56.21,56.11,56.11,43868.0,47.0335,47.0503,46.9666,46.9666,43868.0
2021-09-03 10:40:00,56.12,56.12,55.98,56.05,23808.0,46.9749,46.9749,46.8577,46.9163,23808.0
2021-09-03 10:45:00,56.06,56.09,56.02,56.06,26695.0,46.9247,46.9498,46.8912,46.9247,26695.0
2021-09-03 10:50:00,56.06,56.07,55.99,56.01,19795.0,46.9247,46.9331,46.8661,46.8828,19795.0
2021-09-03 10:55:00,56.01,56.09,55.96,56.08,44262.0,46.8828,46.9498,46.841,46.9414,44262.0
2021-09-03 11:00:00,56.08,56.13,56.06,56.12,25398.0,46.9414,46.9833,46.9247,46.9749,25398.0
2021-09-03 11:05:00,56.11,56.11,56.01,56.1,21537.0,46.9666,46.9666,46.8828,46.9582,21537.0
2021-09-03 11:10:00,56.09,56.1,56.01,56.03,24158.0,46.9498,46.9582,46.8828,46.8996,24158.0
2021-09-03 11:15:00,56.03,56.03,55.88,55.92,42512.0,46.8996,46.8996,46.774,46.8075,42512.0
2021-09-03 11:20:00,55.91,55.93,55.84,55.93,22063.0,46.7991,46.8159,46.7406,46.8159,22063.0
2021-09-03 11:25:00,55.93,55.97,55.86,55.91,93392.0,46.8159,46.8494,46.7573,46.7991,93392.0
2021-09-03 11:30:00,55.91,55.96,55.87,55.94,44046.0,46.7991,46.841,46.7657,46.8243,44046.0
2021-09-03 11:35:00,55.92,55.96,55.86,55.87,51428.0,46.8075,46.841,46.7573,46.7657,51428.0
2021-09-03 11:40:00,55.87,55.88,55.82,55.87,23874.0,46.7657,46.774,46.7238,46.7657,23874.0
2021-09-03 11:45:00,55.88,55.96,55.88,55.92,42246.0,46.774,46.841,46.774,46.8075,42246.0
2021-09-03 11:50:00,55.93,55.94,55.87,55.94,37595.0,46.8159,46.8243,46.7657,46.8243,37595.0
2021-09-03 11:55:00,55.94,56.0,55.92,55.98,32402.0,46.8243,46.8745,46.8075,46.8577,32402.0
2021-09-03 12:00:00,55.98,55.99,55.86,55.87,41467.0,46.8577,46.8661,46.7573,46.7657,41467.0
2021-09-03 12:05:00,55.88,55.92,55.87,55.87,28300.0,46.774,46.8075,46.7657,46.7657,28300.0
2021-09-03 12:10:00,55.87,55.89,55.84,55.85,23362.0,46.7657,46.7824,46.7406,46.7489,23362.0
2021-09-03 12:15:00,55.85,55.89,55.82,55.86,43104.0,46.7489,46.7824,46.7238,46.7573,43104.0
2021-09-03 12:20:00,55.84,55.88,55.81,55.87,15078.0,46.7406,46.774,46.7154,46.7657,15078.0
2021-09-03 12:25:00,55.88,55.91,55.87,55.9,12162.0,46.774,46.7991,46.7657,46.7908,12162.0
2021-09-03 12:30:00,55.91,55.92,55.85,55.86,22216.0,46.7991,46.8075,46.7489,46.7573,22216.0
2021-09-03 12:35:00,55.85,55.89,55.82,55.89,25519.0,46.7489,46.7824,46.7238,46.7824,25519.0
2021-09-03 12:40:00,55.89,55.92,55.87,55.9,10393.0,46.7824,46.8075,46.7657,46.7908,10393.0
2021-09-03 12:45:00,55.91,55.92,55.87,55.89,18643.0,46.7991,46.8075,46.7657,46.7824,18643.0
2021-09-03 12:50:00,55.89,55.9,55.87,55.88,18622.0,46.7824,46.7908,46.7657,46.774,18622.0
2021-09-03 12:55:00,55.87,55.9,55.84,55.87,13893.0,46.7657,46.7908,46.7406,46.7657,13893.0
2021-09-03 13:00:00,55.87,55.93,55.84,55.89,19224.0,46.7657,46.8159,46.7406,46.7824,19224.0
2021-09-03 13:05:00,55.9,55.94,55.88,55.93,15185.0,46.7908,46.8243,46.774,46.8159,15185.0
2021-09-03 13:10:00,55.93,56.03,55.93,56.03,16089.0,46.8159,46.8996,46.8159,46.8996,16089.0
2021-09-03 13:15:00,56.02,56.03,56.0,56.02,13037.0,46.8912,46.8996,46.8745,46.8912,13037.0
2021-09-03 13:20:00,56.02,56.03,55.98,56.0,15593.0,46.8912,46.8996,46.8577,46.8745,15593.0
2021-09-03 13:25:00,55.99,56.0,55.95,55.95,10819.0,46.8661,46.8745,46.8326,46.8326,10819.0
2021-09-03 13:30:00,55.96,56.01,55.95,55.97,16200.0,46.841,46.8828,46.8326,46.8494,16200.0
2021-09-03 13:35:00,55.96,56.03,55.94,56.03,13134.0,46.841,46.8996,46.8243,46.8996,13134.0
2021-09-03 13:40:00,56.03,56.06,56.01,56.06,27234.0,46.8996,46.9247,46.8828,46.9247,27234.0
2021-09-03 13:45:00,56.05,56.07,56.04,56.05,22023.0,46.9163,46.9331,46.908,46.9163,22023.0
2021-09-03 13:50:00,56.05,56.06,56.03,56.04,13614.0,46.9163,46.9247,46.8996,46.908,13614.0
2021-09-03 13:55:00,56.04,56.08,56.03,56.05,35331.0,46.908,46.9414,46.8996,46.9163,35331.0
2021-09-03 14:00:00,56.05,56.06,56.03,56.05,10474.0,46.9163,46.9247,46.8996,46.9163,10474.0
2021-09-03 14:05:00,56.06,56.14,56.05,56.14,19481.0,46.9247,46.9917,46.9163,46.9917,19481.0
2021-09-03 14:10:00,56.14,56.14,56.11,56.12,24663.0,46.9917,46.9917,46.9666,46.9749,24663.0
2021-09-03 14:15:00,56.12,56.16,56.11,56.16,8619.0,46.9749,47.0084,46.9666,47.0084,8619.0
2021-09-03 14:20:00,56.16,56.16,56.11,56.12,12722.0,47.0084,47.0084,46.9666,46.9749,12722.0
2021-09-03 14:25:00,56.12,56.14,56.07,56.09,23400.0,46.9749,46.9917,46.9331,46.9498,23400.0
2021-09-03 14:30:00,56.09,56.09,56.06,56.09,8766.0,46.9498,46.9498,46.9247,46.9498,8766.0
2021-09-03 14:35:00,56.09,56.1,56.05,56.08,13230.0,46.9498,46.9582,46.9163,46.9414,13230.0
2021-09-03 14:40:00,56.09,56.09,56.07,56.07,8784.0,46.9498,46.9498,46.9331,46.9331,8784.0
2021-09-03 14:45:00,56.08,56.13,56.07,56.11,22836.0,46.9414,46.9833,46.9331,46.9666,22836.0
2021-09-03 14:50:00,56.13,56.19,56.13,56.19,15502.0,46.9833,47.0335,46.9833,47.0335,15502.0
2021-09-03 14:55:00,56.19,56.22,56.18,56.2,30871.0,47.0335,47.0586,47.0251,47.0419,30871.0
2021-09-03 15:00:00,56.2,56.26,56.19,56.25,25508.0,47.0419,47.0921,47.0335,47.0837,25508.0
2021-09-03 15:05:00,56.26,56.27,56.23,56.26,22889.0,47.0921,47.1005,47.067,47.0921,22889.0
2021-09-03 15:10:00,56.25,56.26,56.21,56.25,15938.0,47.0837,47.0921,47.0503,47.0837,15938.0
2021-09-03 15:15:00,56.24,56.26,56.21,56.24,27316.0,47.0754,47.0921,47.0503,47.0754,27316.0
2021-09-03 15:20:00,56.24,56.24,56.19,56.19,18009.0,47.0754,47.0754,47.0335,47.0335,18009.0
2021-09-03 15:25:00,56.19,56.21,56.15,56.18,18445.0,47.0335,47.0503,47.0,47.0251,18445.0
2021-09-03 15:30:00,56.18,56.23,56.17,56.22,23525.0,47.0251,47.067,47.0168,47.0586,23525.0
2021-09-03 15:35:00,56.22,56.23,56.17,56.22,34898.0,47.0586,47.067,47.0168,47.0586,34898.0
2021-09-03 15:40:00,56.22,56.23,56.18,56.22,36263.0,47.0586,47.067,47.0251,47.0586,36263.0
2021-09-03 15:45:00,56.21,56.24,56.18,56.22,43051.0,47.0503,47.0754,47.0251,47.0586,43051.0
2021-09-03 15:50:00,56.21,56.25,56.15,56.16,78871.0,47.0503,47.0837,47.0,47.0084,78871.0
2021-09-03 15:55:00,56.16,56.22,56.12,56.15,310743.0,47.0084,47.0586,46.9749,47.0,310743.0
2021-09-07 09:30:00,56.28,56.31,56.05,56.26,140201.0,47.1089,47.134,46.9163,47.0921,140201.0
2021-09-07 09:35:00,56.27,56.48,56.2,56.34,99014.0,47.1005,47.2763,47.0419,47.1591,99014.0
2021-09-07 09:40:00,56.34,56.6,56.3,56.6,75703.0,47.1591,47.3767,47.1256,47.3767,75703.0
2021-09-07 09:45:00,56.59,56.78,56.53,56.77,80641.0,47.3683,47.5274,47.3181,47.519,80641.0
2021-09-07 09:50:00,56.77,56.95,56.74,56.88,66581.0,47.519,47.6697,47.4939,47.6111,66581.0
2021-09-07 09:55:00,56.9,56.92,56.82,56.83,36869.0,47.6278,47.6446,47.5609,47.5692,36869.0
2021-09-07 10:00:00,56.81,56.9,56.72,56.87,63311.0,47.5525,47.6278,47.4771,47.6027,63311.0
2021-09-07 10:05:00,56.87,56.89,56.75,56.76,42515.0,47.6027,47.6194,47.5023,47.5106,42515.0
2021-09-07 10:10:00,56.74,56.83,56.67,56.75,54019.0,47.4939,47.5692,47.4353,47.5023,54019.0
2021-09-07 10:15:00,56.74,56.8,56.71,56.76,36972.0,47.4939,47.5441,47.4688,47.5106,36972.0
2021-09-07 10:20:00,56.73,56.79,56.65,56.68,40245.0,47.4855,47.5357,47.4186,47.4437,40245.0
2021-09-07 10:25:00,56.62,56.67,56.59,56.61,38860.0,47.3934,47.4353,47.3683,47.3851,38860.0
2021-09-07 10:30:00,56.61,56.62,56.44,56.47,47940.0,47.3851,47.3934,47.2428,47.2679,47940.0
2021-09-07 10:35:00,56.46,56.55,56.44,56.5,37563.0,47.2595,47.3349,47.2428,47.293,37563.0
2021-09-07 10:40:00,56.5,56.51,56.43,56.5,46841.0,47.293,47.3014,47.2344,47.293,46841.0
2021-09-07 10:45:00,56.48,56.56,56.46,56.53,31619.0,47.2763,47.3432,47.2595,47.3181,31619.0
2021-09-07 10:50:00,56.53,56.62,56.5,56.6,31765.0,47.3181,47.3934,47.293,47.3767,31765.0
2021-09-07 10:55:00,56.59,56.61,56.52,56.53,26594.0,47.3683,47.3851,47.3097,47.3181,26594.0
2021-09-07 11:00:00,56.53,56.56,56.42,56.44,27394.0,47.3181,47.3432,47.226,47.2428,27394.0
2021-09-07 11:05:00,56.43,56.45,56.36,56.37,19515.0,47.2344,47.2511,47.1758,47.1842,19515.0
2021-09-07 11:10:00,56.38,56.43,56.32,56.4,25315.0,47.1926,47.2344,47.1423,47.2093,25315.0
2021-09-07 11:15:00,56.39,56.43,56.36,56.37,37032.0,47.2009,47.2344,47.1758,47.1842,37032.0
2021-09-07 11:20:00,56.37,56.39,56.32,56.39,17905.0,47.1842,47.2009,47.1423,47.2009,17905.0
2021-09-07 11:25:00,56.39,56.46,56.37,56.44,69632.0,47.2009,47.2595,47.1842,47.2428,69632.0
2021-09-07 11:30:00,56.44,56.48,56.43,56.46,18303.0,47.2428,47.2763,47.2344,47.2595,18303.0
2021-09-07 11:35:00,56.46,56.5,56.43,56.44,13742.0,47.2595,47.293,47.2344,47.2428,13742.0
2021-09-07 11:40:00,56.44,56.46,56.38,56.41,20340.0,47.2428,47.2595,47.1926,47.2177,20340.0
2021-09-07 11:45:00,56.41,56.42,56.38,56.4,18884.0,47.2177,47.226,47.1926,47.2093,18884.0
2021-09-07 11:50:00,56.41,56.42,56.23,56.23,27851.0,47.2177,47.226,47.067,47.067,27851.0
2021-09-07 11:55:00,56.22,56.27,56.21,56.22,29571.0,47.0586,47.1005,47.0503,47.0586,29571.0
2021-09-07 12:00:00,56.23,56.36,56.22,56.35,29284.0,47.067,47.1758,47.0586,47.1674,29284.0
2021-09-07 12:05:00,56.35,56.4,56.35,56.37,25805.0,47.1674,47.2093,47.1674,47.1842,25805.0
2021-09-07 12:10:00,56.37,56.42,56.3,56.3,16731.0,47.1842,47.226,47.1256,47.1256,16731.0
2021-09-07 12:15:00,56.3,56.3,56.25,56.25,18867.0,47.1256,47.1256,47.0837,47.0837,18867.0
2021-09-07 12:20:00,56.26,56.27,56.24,56.24,18092.0,47.0921,47.1005,47.0754,47.0754,18092.0
2021-09-07 12:25:00,56.23,56.27,56.22,56.23,34361.0,47.067,47.1005,47.0586,47.067,34361.0
2021-09-07 12:30:00,56.24,56.3,56.24,56.29,40772.0,47.0754,47.1256,47.0754,47.1172,40772.0
2021-09-07 12:35:00,56.29,56.33,56.21,56.22,42189.0,47.1172,47.1507,47.0503,47.0586,42189.0
2021-09-07 12:40:00,56.22,56.3,56.2,56.29,27696.0,47.0586,47.1256,47.0419,47.1172,27696.0
2021-09-07 12:45:00,56.29,56.34,56.27,56.31,29563.0,47.1172,47.1591,47.1005,47.134,29563.0
2021-09-07 12:50:00,56.31,56.32,56.28,56.32,34260.0,47.134,47.1423,47.1089,47.1423,34260.0
2021-09-07 12:55:00,56.32,56.36,56.32,56.35,10142.0,47.1423,47.1758,47.1423,47.1674,10142.0
2021-09-07 13:00:00,56.35,56.37,56.3,56.32,25103.0,47.1674,47.1842,47.1256,47.1423,25103.0
2021-09-07 13:05:00,56.33,56.35,56.29,56.35,11746.0,47.1507,47.1674,47.1172,47.1674,11746.0
2021-09-07 13:10:00,56.35,56.41,56.33,56.41,11204.0,47.1674,47.2177,47.1507,47.2177,11204.0
2021-09-07 13:15:00,56.42,56.44,56.39,56.42,24413.0,47.226,47.2428,47.2009,47.226,24413.0
2021-09-07 13:20:00,56.41,56.42,56.32,56.35,17531.0,47.2177,47.226,47.1423,47.1674,17531.0
2021-09-07 13:25:00,56.35,56.35,56.31,56.32,28046.0,47.1674,47.1674,47.134,47.1423,28046.0
2021-09-07 13:30:00,56.32,56.35,56.31,56.32,37296.0,47.1423,47.1674,47.134,47.1423,37296.0
2021-09-07 13:35:00,56.31,56.32,56.27,56.32,14116.0,47.134,47.1423,47.1005,47.1423,14116.0
2021-09-07 13:40:00,56.32,56.39,56.31,56.38,15689.0,47.1423,47.2009,47.134,47.1926,15689.0
2021-09-07 13:45:00,56.39,56.41,56.33,56.36,18304.0,47.2009,47.2177,47.1507,47.1758,18304.0
2021-09-07 13:50:00,56.37,56.37,56.32,56.36,10023.0,47.1842,47.1842,47.1423,47.1758,10023.0
2021-09-07 13:55:00,56.36,56.39,56.34,56.36,17153.0,47.1758,47.2009,47.1591,47.1758,17153.0
2021-09-07 14:00:00,56.36,56.38,56.33,56.38,11356.0,47.1758,47.1926,47.1507,47.1926,11356.0
2021-09-07 14:05:00,56.36,56.37,56.26,56.27,20176.0,47.1758,47.1842,47.0921,47.1005,20176.0
2021-09-07 14:10:00,56.28,56.28,56.24,56.26,23082.0,47.1089,47.1089,47.0754,47.0921,23082.0
2021-09-07 14:15:00,56.26,56.28,56.16,56.17,22918.0,47.0921,47.1089,47.0084,47.0168,22918.0
2021-09-07 14:20:00,56.17,56.18,56.13,56.14,30628.0,47.0168,47.0251,46.9833,46.9917,30628.0
2021-09-07 14:25:00,56.14,56.15,56.1,56.11,29259.0,46.9917,47.0,46.9582,46.9666,29259.0
2021-09-07 14:30:00,56.12,56.17,56.1,56.17,37418.0,46.9749,47.0168,46.9582,47.0168,37418.0
2021-09-07 14:35:00,56.17,56.2,56.15,56.19,31990.0,47.0168,47.0419,47.0,47.0335,31990.0
2021-09-07 14:40:00,56.2,56.21,56.12,56.15,32767.0,47.0419,47.0503,46.9749,47.0,32767.0
2021-09-07 14:45:00,56.15,56.16,56.13,56.14,24200.0,47.0,47.0084,46.9833,46.9917,24200.0
2021-09-07 14:50:00,56.15,56.15,56.1,56.1,31589.0,47.0,47.0,46.9582,46.9582,31589.0
2021-09-07 14:55:00,56.11,56.15,56.1,56.12,28288.0,46.9666,47.0,46.9582,46.9749,28288.0
2021-09-07 15:00:00,56.13,56.18,56.12,56.17,40082.0,46.9833,47.0251,46.9749,47.0168,40082.0
2021-09-07 15:05:00,56.16,56.17,56.09,56.09,30377.0,47.0084,47.0168,46.9498,46.9498,30377.0
2021-09-07 15:10:00,56.1,56.11,55.99,56.0,46033.0,46.9582,46.9666,46.8661,46.8745,46033.0
2021-09-07 15:15:00,56.01,56.04,55.98,56.02,50006.0,46.8828,46.908,46.8577,46.8912,50006.0
2021-09-07 15:20:00,56.01,56.02,55.99,56.0,34263.0,46.8828,46.8912,46.8661,46.8745,34263.0
2021-09-07 15:25:00,56.0,56.0,55.93,55.93,49725.0,46.8745,46.8745,46.8159,46.8159,49725.0
2021-09-07 15:30:00,55.94,55.99,55.91,55.97,58799.0,46.8243,46.8661,46.7991,46.8494,58799.0
2021-09-07 15:35:00,55.96,55.97,55.87,55.88,106714.0,46.841,46.8494,46.7657,46.774,106714.0
2021-09-07 15:40:00,55.88,55.9,55.82,55.84,80175.0,46.774,46.7908,46.7238,46.7406,80175.0
2021-09-07 15:45:00,55.84,55.86,55.79,55.84,100973.0,46.7406,46.7573,46.6987,46.7406,100973.0
2021-09-07 15:50:00,55.83,55.86,55.73,55.73,148848.0,46.7322,46.7573,46.6485,46.6485,148848.0
2021-09-07 15:55:00,55.74,55.84,55.73,55.84,395369.0,46.6568,46.7406,46.6485,46.7406,395369.0
2021-09-08 09:30:00,55.59,55.67,55.35,55.49,85371.0,46.5313,46.5983,46.3304,46.4476,85371.0
2021-09-08 09:35:00,55.52,55.68,55.51,55.66,23499.0,46.4727,46.6066,46.4643,46.5899,23499.0
2021-09-08 09:40:00,55.69,55.85,55.69,55.79,46698.0,46.615,46.7489,46.615,46.6987,46698.0
2021-09-08 09:45:00,55.81,55.87,55.7,55.74,30908.0,46.7154,46.7657,46.6234,46.6568,30908.0
2021-09-08 09:50:00,55.73,55.75,55.6,55.71,23296.0,46.6485,46.6652,46.5397,46.6317,23296.0
2021-09-08 09:55:00,55.71,55.82,55.68,55.69,29763.0,46.6317,46.7238,46.6066,46.615,29763.0
2021-09-08 10:00:00,55.69,55.88,55.66,55.67,37717.0,46.615,46.774,46.5899,46.5983,37717.0
2021-09-08 10:05:00,55.68,55.7,55.57,55.66,32593.0,46.6066,46.6234,46.5145,46.5899,32593.0
2021-09-08 10:10:00,55.68,55.7,55.56,55.7,30964.0,46.6066,46.6234,46.5062,46.6234,30964.0
2021-09-08 10:15:00,55.7,55.73,55.59,55.71,34140.0,46.6234,46.6485,46.5313,46.6317,34140.0
2021-09-08 10:20:00,55.69,55.7,55.57,55.58,21176.0,46.615,46.6234,46.5145,46.5229,21176.0
2021-09-08 10:25:00,55.58,55.58,55.48,55.54,25450.0,46.5229,46.5229,46.4392,46.4894,25450.0
2021-09-08 10:30:00,55.55,55.55,55.45,55.48,42238.0,46.4978,46.4978,46.4141,46.4392,42238.0
2021-09-08 10:35:00,55.47,55.49,55.26,55.32,93002.0,46.4308,46.4476,46.2551,46.3053,93002.0
2021-09-08 10:40:00,55.31,55.32,55.15,55.2,53030.0,46.2969,46.3053,46.163,46.2048,53030.0
2021-09-08 10:45:00,55.18,55.3,55.14,55.29,35775.0,46.1881,46.2885,46.1546,46.2802,35775.0
2021-09-08 10:50:00,55.28,55.31,55.12,55.13,43981.0,46.2718,46.2969,46.1379,46.1462,43981.0
2021-09-08 10:55:00,55.13,55.33,55.11,55.19,39354.0,46.1462,46.3137,46.1295,46.1965,39354.0
2021-09-08 11:00:00,55.19,55.28,55.16,55.2,55332.0,46.1965,46.2718,46.1714,46.2048,55332.0
2021-09-08 11:05:00,55.19,55.26,55.13,55.16,98641.0,46.1965,46.2551,46.1462,46.1714,98641.0
2021-09-08 11:10:00,55.16,55.33,55.16,55.31,23584.0,46.1714,46.3137,46.1714,46.2969,23584.0
2021-09-08 11:15:00,55.31,55.41,55.3,55.4,28583.0,46.2969,46.3806,46.2885,46.3723,28583.0
2021-09-08 11:20:00,55.41,55.42,55.33,55.35,31268.0,46.3806,46.389,46.3137,46.3304,31268.0
2021-09-08 11:25:00,55.35,55.35,55.25,55.25,30078.0,46.3304,46.3304,46.2467,46.2467,30078.0
2021-09-08 11:30:00,55.25,55.32,55.25,55.26,16927.0,46.2467,46.3053,46.2467,46.2551,16927.0
2021-09-08 11:35:00,55.25,55.27,55.23,55.26,20616.0,46.2467,46.2634,46.23,46.2551,20616.0
2021-09-08 11:40:00,55.28,55.34,55.27,55.28,20455.0,46.2718,46.322,46.2634,46.2718,20455.0
2021-09-08 11:45:00,55.28,55.33,55.23,55.23,23409.0,46.2718,46.3137,46.23,46.23,23409.0
2021-09-08 11:50:00,55.25,55.3,55.24,55.28,19421.0,46.2467,46.2885,46.2383,46.2718,19421.0
2021-09-08 11:55:00,55.29,55.32,55.26,55.27,11916.0,46.2802,46.3053,46.2551,46.2634,11916.0
2021-09-08 12:00:00,55.27,55.42,55.25,55.38,32990.0,46.2634,46.389,46.2467,46.3555,32990.0
2021-09-08 12:05:00,55.38,55.44,55.37,55.44,8843.0,46.3555,46.4057,46.3471,46.4057,8843.0
2021-09-08 12:10:00,55.44,55.49,55.44,55.48,16721.0,46.4057,46.4476,46.4057,46.4392,16721.0
2021-09-08 12:15:00,55.47,55.51,55.45,55.5,18548.0,46.4308,46.4643,46.4141,46.456,18548.0
2021-09-08 12:20:00,55.51,55.54,55.48,55.49,10840.0,46.4643,46.4894,46.4392,46.4476,10840.0
2021-09-08 12:25:00,55.48,55.5,55.43,55.5,28285.0,46.4392,46.456,46.3974,46.456,28285.0
2021-09-08 12:30:00,55.5,55.53,55.48,55.48,16702.0,46.456,46.4811,46.4392,46.4392,16702.0
2021-09-08 12:35:00,55.48,55.49,55.45,55.47,18841.0,46.4392,46.4476,46.4141,46.4308,18841.0
2021-09-08 12:40:00,55.48,55.53,55.47,55.48,18415.0,46.4392,46.4811,46.4308,46.4392,18415.0
2021-09-08 12:45:00,55.47,55.49,55.43,55.49,29522.0,46.4308,46.4476,46.3974,46.4476,29522.0
2021-09-08 12:50:00,55.48,55.51,55.47,55.49,13832.0,46.4392,46.4643,46.4308,46.4476,13832.0
2021-09-08 12:55:00,55.5,55.52,55.48,55.52,15712.0,46.456,46.4727,46.4392,46.4727,15712.0
2021-09-08 13:00:00,55.51,55.51,55.4,55.43,19752.0,46.4643,46.4643,46.3723,46.3974,19752.0
2021-09-08 13:05:00,55.43,55.44,55.37,55.37,11872.0,46.3974,46.4057,46.3471,46.3471,11872.0
2021-09-08 13:10:00,55.36,55.38,55.34,55.36,13060.0,46.3388,46.3555,46.322,46.3388,13060.0
2021-09-08 13:15:00,55.37,55.41,55.36,55.41,12080.0,46.3471,46.3806,46.3388,46.3806,12080.0
2021-09-08 13:20:00,55.41,55.41,55.36,55.4,19889.0,46.3806,46.3806,46.3388,46.3723,19889.0
2021-09-08 13:25:00,55.4,55.44,55.39,55.43,14229.0,46.3723,46.4057,46.3639,46.3974,14229.0
2021-09-08 13:30:00,55.42,55.44,55.4,55.42,16607.0,46.389,46.4057,46.3723,46.389,16607.0
2021-09-08 13:35:00,55.41,55.43,55.39,55.41,18417.0,46.3806,46.3974,46.3639,46.3806,18417.0
2021-09-08 13:40:00,55.42,55.46,55.42,55.44,9856.0,46.389,46.4225,46.389,46.4057,9856.0
2021-09-08 13:45:00,55.44,55.45,55.43,55.45,14398.0,46.4057,46.4141,46.3974,46.4141,14398.0
2021-09-08 13:50:00,55.45,55.46,55.4,55.42,11547.0,46.4141,46.4225,46.3723,46.389,11547.0
2021-09-08 13:55:00,55.42,55.42,55.34,55.34,15118.0,46.389,46.389,46.322,46.322,15118.0
2021-09-08 14:00:00,55.34,55.45,55.34,55.42,47890.0,46.322,46.4141,46.322,46.389,47890.0
2021-09-08 14:05:00,55.41,55.43,55.39,55.43,14126.0,46.3806,46.3974,46.3639,46.3974,14126.0
2021-09-08 14:10:00,55.43,55.47,55.41,55.46,13410.0,46.3974,46.4308,46.3806,46.4225,13410.0
2021-09-08 14:15:00,55.47,55.47,55.39,55.4,29328.0,46.4308,46.4308,46.3639,46.3723,29328.0
2021-09-08 14:20:00,55.4,55.4,55.31,55.33,17814.0,46.3723,46.3723,46.2969,46.3137,17814.0
2021-09-08 14:25:00,55.32,55.37,55.32,55.35,16226.0,46.3053,46.3471,46.3053,46.3304,16226.0
2021-09-08 14:30:00,55.35,55.36,55.33,55.36,19423.0,46.3304,46.3388,46.3137,46.3388,19423.0
2021-09-08 14:35:00,55.35,55.36,55.33,55.36,16786.0,46.3304,46.3388,46.3137,46.3388,16786.0
2021-09-08 14:40:00,55.36,55.36,55.31,55.34,27435.0,46.3388,46.3388,46.2969,46.322,27435.0
2021-09-08 14:45:00,55.34,55.36,55.31,55.32,19400.0,46.322,46.3388,46.2969,46.3053,19400.0
2021-09-08 14:50:00,55.32,55.34,55.31,55.33,20096.0,46.3053,46.322,46.2969,46.3137,20096.0
2021-09-08 14:55:00,55.33,55.36,55.31,55.34,22735.0,46.3137,46.3388,46.2969,46.322,22735.0
2021-09-08 15:00:00,55.33,55.34,55.27,55.32,27551.0,46.3137,46.322,46.2634,46.3053,27551.0
2021-09-08 15:05:00,55.32,55.33,55.29,55.3,24349.0,46.3053,46.3137,46.2802,46.2885,24349.0
2021-09-08 15:10:00,55.31,55.36,55.28,55.35,26850.0,46.2969,46.3388,46.2718,46.3304,26850.0
2021-09-08 15:15:00,55.35,55.37,55.34,55.35,23984.0,46.3304,46.3471,46.322,46.3304,23984.0
2021-09-08 15:20:00,55.35,55.36,55.31,55.32,22645.0,46.3304,46.3388,46.2969,46.3053,22645.0
2021-09-08 15:25:00,55.31,55.34,55.29,55.3,46128.0,46.2969,46.322,46.2802,46.2885,46128.0
2021-09-08 15:30:00,55.3,55.36,55.29,55.36,48518.0,46.2885,46.3388,46.2802,46.3388,48518.0
2021-09-08 15:35:00,55.36,55.41,55.34,55.36,45957.0,46.3388,46.3806,46.322,46.3388,45957.0
2021-09-08 15:40:00,55.36,55.38,55.33,55.37,49579.0,46.3388,46.3555,46.3137,46.3471,49579.0
2021-09-08 15:45:00,55.37,55.38,55.31,55.32,78935.0,46.3471,46.3555,46.2969,46.3053,78935.0
2021-09-08 15:50:00,55.32,55.36,55.29,55.3,79338.0,46.3053,46.3388,46.2802,46.2885,79338.0
2021-09-08 15:55:00,55.3,55.37,55.29,55.34,240298.0,46.2885,46.3471,46.2802,46.322,240298.0
2021-09-09 09:30:00,55.31,55.62,55.19,55.57,129030.0,46.2969,46.5564,46.1965,46.5145,129030.0
2021-09-09 09:35:00,55.59,55.75,55.59,55.71,31036.0,46.5313,46.6652,46.5313,46.6317,31036.0
2021-09-09 09:40:00,55.71,55.85,55.69,55.83,93149.0,46.6317,46.7489,46.615,46.7322,93149.0
2021-09-09 09:45:00,55.82,55.94,55.79,55.89,64921.0,46.7238,46.8243,46.6987,46.7824,64921.0
2021-09-09 09:50:00,55.89,55.99,55.89,55.99,36576.0,46.7824,46.8661,46.7824,46.8661,36576.0
2021-09-09 09:55:00,55.99,56.07,55.97,56.03,50020.0,46.8661,46.9331,46.8494,46.8996,50020.0
2021-09-09 10:00:00,56.03,56.1,55.98,56.08,44986.0,46.8996,46.9582,46.8577,46.9414,44986.0
2021-09-09 10:05:00,56.08,56.21,56.07,56.19,51022.0,46.9414,47.0503,46.9331,47.0335,51022.0
2021-09-09 10:10:00,56.18,56.35,56.18,56.32,42876.0,47.0251,47.1674,47.0251,47.1423,42876.0
2021-09-09 10:15:00,56.32,56.35,56.25,56.27,32436.0,47.1423,47.1674,47.0837,47.1005,32436.0
2021-09-09 10:20:00,56.29,56.36,56.21,56.26,26391.0,47.1172,47.1758,47.0503,47.0921,26391.0
2021-09-09 10:25:00,56.27,56.31,56.22,56.23,33029.0,47.1005,47.134,47.0586,47.067,33029.0
2021-09-09 10:30:00,56.22,56.29,56.21,56.28,51396.0,47.0586,47.1172,47.0503,47.1089,51396.0
2021-09-09 10:35:00,56.29,56.33,56.27,56.31,51783.0,47.1172,47.1507,47.1005,47.134,51783.0
2021-09-09 10:40:00,56.31,56.33,56.23,56.28,19062.0,47.134,47.1507,47.067,47.1089,19062.0
2021-09-09 10:45:00,56.28,56.36,56.23,56.23,34164.0,47.1089,47.1758,47.067,47.067,34164.0
2021-09-09 10:50:00,56.23,56.31,56.23,56.28,21508.0,47.067,47.134,47.067,47.1089,21508.0
2021-09-09 10:55:00,56.29,56.37,56.26,56.28,29696.0,47.1172,47.1842,47.0921,47.1089,29696.0
2021-09-09 11:00:00,56.28,56.42,56.27,56.39,60917.0,47.1089,47.226,47.1005,47.2009,60917.0
2021-09-09 11:05:00,56.39,56.44,56.39,56.41,28895.0,47.2009,47.2428,47.2009,47.2177,28895.0
2021-09-09 11:10:00,56.4,56.46,56.38,56.44,27739.0,47.2093,47.2595,47.1926,47.2428,27739.0
2021-09-09 11:15:00,56.43,56.43,56.23,56.23,45190.0,47.2344,47.2344,47.067,47.067,45190.0
2021-09-09 11:20:00,56.23,56.27,56.2,56.24,34830.0,47.067,47.1005,47.0419,47.0754,34830.0
2021-09-09 11:25:00,56.25,56.29,56.18,56.21,33368.0,47.0837,47.1172,47.0251,47.0503,33368.0
2021-09-09 11:30:00,56.2,56.24,56.19,56.24,25894.0,47.0419,47.0754,47.0335,47.0754,25894.0
2021-09-09 11:35:00,56.23,56.29,56.19,56.26,28964.0,47.067,47.1172,47.0335,47.0921,28964.0
2021-09-09 11:40:00,56.26,56.35,56.25,56.32,23715.0,47.0921,47.1674,47.0837,47.1423,23715.0
2021-09-09 11:45:00,56.32,56.34,56.27,56.29,21440.0,47.1423,47.1591,47.1005,47.1172,21440.0
2021-09-09 11:50:00,56.3,56.31,56.24,56.29,25900.0,47.1256,47.134,47.0754,47.1172,25900.0
2021-09-09 11:55:00,56.29,56.41,56.27,56.4,32593.0,47.1172,47.2177,47.1005,47.2093,32593.0
2021-09-09 12:00:00,56.41,56.41,56.26,56.27,29961.0,47.2177,47.2177,47.0921,47.1005,29961.0
2021-09-09 12:05:00,56.26,56.28,56.19,56.22,20981.0,47.0921,47.1089,47.0335,47.0586,20981.0
2021-09-09 12:10:00,56.22,56.22,56.14,56.16,15575.0,47.0586,47.0586,46.9917,47.0084,15575.0
2021-09-09 12:15:00,56.15,56.16,56.08,56.14,34642.0,47.0,47.0084,46.9414,46.9917,34642.0
2021-09-09 12:20:00,56.15,56.2,56.13,56.17,23366.0,47.0,47.0419,46.9833,47.0168,23366.0
2021-09-09 12:25:00,56.16,56.22,56.16,56.21,30799.0,47.0084,47.0586,47.0084,47.0503,30799.0
2021-09-09 12:30:00,56.2,56.32,56.16,56.31,23640.0,47.0419,47.1423,47.0084,47.134,23640.0
2021-09-09 12:35:00,56.35,56.4,56.34,56.35,32124.0,47.1674,47.2093,47.1591,47.1674,32124.0
2021-09-09 12:40:00,56.34,56.37,56.31,56.35,23749.0,47.1591,47.1842,47.134,47.1674,23749.0
2021-09-09 12:45:00,56.36,56.36,56.31,56.32,12256.0,47.1758,47.1758,47.134,47.1423,12256.0
2021-09-09 12:50:00,56.33,56.35,56.3,56.3,25737.0,47.1507,47.1674,47.1256,47.1256,25737.0
2021-09-09 12:55:00,56.3,56.31,56.27,56.29,8587.0,47.1256,47.134,47.1005,47.1172,8587.0
2021-09-09 13:00:00,56.29,56.33,56.26,56.32,23781.0,47.1172,47.1507,47.0921,47.1423,23781.0
2021-09-09 13:05:00,56.33,56.34,56.26,56.26,14294.0,47.1507,47.1591,47.0921,47.0921,14294.0
2021-09-09 13:10:00,56.26,56.29,56.21,56.24,19287.0,47.0921,47.1172,47.0503,47.0754,19287.0
2021-09-09 13:15:00,56.25,56.28,56.21,56.22,13457.0,47.0837,47.1089,47.0503,47.0586,13457.0
2021-09-09 13:20:00,56.22,56.23,56.01,56.07,51630.0,47.0586,47.067,46.8828,46.9331,51630.0
2021-09-09 13:25:00,56.07,56.08,56.02,56.08,18466.0,46.9331,46.9414,46.8912,46.9414,18466.0
2021-09-09 13:30:00,56.07,56.07,55.93,55.96,42964.0,46.9331,46.9331,46.8159,46.841,42964.0
2021-09-09 13:35:00,55.95,55.97,55.9,55.91,21908.0,46.8326,46.8494,46.7908,46.7991,21908.0
2021-09-09 13:40:00,55.91,56.0,55.91,55.95,32956.0,46.7991,46.8745,46.7991,46.8326,32956.0
2021-09-09 13:45:00,55.95,55.98,55.92,55.97,37405.0,46.8326,46.8577,46.8075,46.8494,37405.0
2021-09-09 13:50:00,55.96,55.98,55.89,55.95,29367.0,46.841,46.8577,46.7824,46.8326,29367.0
2021-09-09 13:55:00,55.95,56.0,55.91,55.91,10401.0,46.8326,46.8745,46.7991,46.7991,10401.0
2021-09-09 14:00:00,55.9,55.93,55.79,55.8,28639.0,46.7908,46.8159,46.6987,46.7071,28639.0
2021-09-09 14:05:00,55.8,55.9,55.79,55.9,16315.0,46.7071,46.7908,46.6987,46.7908,16315.0
2021-09-09 14:10:00,55.9,55.94,55.88,55.94,17792.0,46.7908,46.8243,46.774,46.8243,17792.0
2021-09-09 14:15:00,55.95,55.95,55.9,55.92,57445.0,46.8326,46.8326,46.7908,46.8075,57445.0
2021-09-09 14:20:00,55.92,55.93,55.85,55.86,16895.0,46.8075,46.8159,46.7489,46.7573,16895.0
2021-09-09 14:25:00,55.88,55.89,55.84,55.86,18532.0,46.774,46.7824,46.7406,46.7573,18532.0
2021-09-09 14:30:00,55.86,55.88,55.83,55.85,9302.0,46.7573,46.774,46.7322,46.7489,9302.0
2021-09-09 14:35:00,55.86,55.88,55.83,55.84,10011.0,46.7573,46.774,46.7322,46.7406,10011.0
2021-09-09 14:40:00,55.84,55.86,55.82,55.86,12564.0,46.7406,46.7573,46.7238,46.7573,12564.0
2021-09-09 14:45:00,55.87,55.97,55.87,55.96,17261.0,46.7657,46.8494,46.7657,46.841,17261.0
2021-09-09 14:50:00,55.96,55.98,55.92,55.93,22354.0,46.841,46.8577,46.8075,46.8159,22354.0
2021-09-09 14:55:00,55.94,55.99,55.93,55.94,25136.0,46.8243,46.8661,46.8159,46.8243,25136.0
2021-09-09 15:00:00,55.94,55.99,55.94,55.99,22392.0,46.8243,46.8661,46.8243,46.8661,22392.0
2021-09-09 15:05:00,55.99,56.02,55.92,55.92,25608.0,46.8661,46.8912,46.8075,46.8075,25608.0
2021-09-09 15:10:00,55.93,55.98,55.93,55.93,24436.0,46.8159,46.8577,46.8159,46.8159,24436.0
2021-09-09 15:15:00,55.93,55.94,55.89,55.9,18474.0,46.8159,46.8243,46.7824,46.7908,18474.0
2021-09-09 15:20:00,55.91,55.97,55.9,55.97,16916.0,46.7991,46.8494,46.7908,46.8494,16916.0
2021-09-09 15:25:00,55.97,55.97,55.91,55.91,26191.0,46.8494,46.8494,46.7991,46.7991,26191.0
2021-09-09 15:30:00,55.91,55.96,55.86,55.94,50780.0,46.7991,46.841,46.7573,46.8243,50780.0
2021-09-09 15:35:00,55.93,56.09,55.92,56.06,36138.0,46.8159,46.9498,46.8075,46.9247,36138.0
2021-09-09 15:40:00,56.05,56.14,56.03,56.09,46992.0,46.9163,46.9917,46.8996,46.9498,46992.0
2021-09-09 15:45:00,56.1,56.15,56.03,56.03,59116.0,46.9582,47.0,46.8996,46.8996,59116.0
2021-09-09 15:50:00,56.03,56.05,55.96,55.97,77721.0,46.8996,46.9163,46.841,46.8494,77721.0
2021-09-09 15:55:00,55.96,55.96,55.78,55.83,294806.0,46.841,46.841,46.6903,46.7322,294806.0
2021-09-10 09:30:00,56.19,56.36,56.11,56.19,88118.0,47.0335,47.1758,46.9666,47.0335,88118.0
2021-09-10 09:35:00,56.19,56.28,56.04,56.18,65151.0,47.0335,47.1089,46.908,47.0251,65151.0
2021-09-10 09:40:00,56.18,56.27,55.99,55.99,34068.0,47.0251,47.1005,46.8661,46.8661,34068.0
2021-09-10 09:45:00,55.99,56.07,55.84,55.85,48736.0,46.8661,46.9331,46.7406,46.7489,48736.0
2021-09-10 09:50:00,55.84,55.85,55.64,55.64,40564.0,46.7406,46.7489,46.5731,46.5731,40564.0
2021-09-10 09:55:00,55.65,55.79,55.65,55.69,22901.0,46.5815,46.6987,46.5815,46.615,22901.0
2021-09-10 10:00:00,55.67,55.76,55.6,55.61,35551.0,46.5983,46.6736,46.5397,46.548,35551.0
2021-09-10 10:05:00,55.6,55.71,55.6,55.71,25395.0,46.5397,46.6317,46.5397,46.6317,25395.0
2021-09-10 10:10:00,55.66,55.71,55.59,55.65,23146.0,46.5899,46.6317,46.5313,46.5815,23146.0
2021-09-10 10:15:00,55.65,55.7,55.6,55.65,42070.0,46.5815,46.6234,46.5397,46.5815,42070.0
2021-09-10 10:20:00,55.65,55.68,55.59,55.63,27225.0,46.5815,46.6066,46.5313,46.5648,27225.0
2021-09-10 10:25:00,55.64,55.75,55.61,55.67,40727.0,46.5731,46.6652,46.548,46.5983,40727.0
2021-09-10 10:30:00,55.67,55.67,55.5,55.56,49499.0,46.5983,46.5983,46.456,46.5062,49499.0
2021-09-10 10:35:00,55.55,55.64,55.52,55.57,37795.0,46.4978,46.5731,46.4727,46.5145,37795.0
2021-09-10 10:40:00,55.58,55.64,55.54,55.57,25552.0,46.5229,46.5731,46.4894,46.5145,25552.0
2021-09-10 10:45:00,55.55,55.63,55.5,55.55,31375.0,46.4978,46.5648,46.456,46.4978,31375.0
2021-09-10 10:50:00,55.56,55.61,55.52,55.52,38330.0,46.5062,46.548,46.4727,46.4727,38330.0
2021-09-10 10:55:00,55.5,55.61,55.41,55.53,61904.0,46.456,46.548,46.3806,46.4811,61904.0
2021-09-10 11:00:00,55.53,55.59,55.46,55.57,23607.0,46.4811,46.5313,46.4225,46.5145,23607.0
2021-09-10 11:05:00,55.57,55.61,55.51,55.57,32914.0,46.5145,46.548,46.4643,46.5145,32914.0
2021-09-10 11:10:00,55.57,55.6,55.52,55.57,13043.0,46.5145,46.5397,46.4727,46.5145,13043.0
2021-09-10 11:15:00,55.57,55.57,55.46,55.47,33828.0,46.5145,46.5145,46.4225,46.4308,33828.0
2021-09-10 11:20:00,55.47,55.51,55.42,55.51,21199.0,46.4308,46.4643,46.389,46.4643,21199.0
2021-09-10 11:25:00,55.5,55.62,55.48,55.6,30673.0,46.456,46.5564,46.4392,46.5397,30673.0
2021-09-10 11:30:00,55.59,55.77,55.59,55.77,29214.0,46.5313,46.682,46.5313,46.682,29214.0
2021-09-10 11:35:00,55.77,55.79,55.72,55.73,20264.0,46.682,46.6987,46.6401,46.6485,20264.0
2021-09-10 11:40:00,55.71,55.73,55.66,55.69,20191.0,46.6317,46.6485,46.5899,46.615,20191.0
2021-09-10 11:45:00,55.68,55.73,55.6,55.61,15978.0,46.6066,46.6485,46.5397,46.548,15978.0
2021-09-10 11:50:00,55.59,55.68,55.59,55.66,22740.0,46.5313,46.6066,46.5313,46.5899,22740.0
2021-09-10 11:55:00,55.67,55.77,55.64,55.76,19108.0,46.5983,46.682,46.5731,46.6736,19108.0
2021-09-10 12:00:00,55.76,55.77,55.69,55.76,14511.0,46.6736,46.682,46.615,46.6736,14511.0
2021-09-10 12:05:00,55.76,55.82,55.75,55.82,28652.0,46.6736,46.7238,46.6652,46.7238,28652.0
2021-09-10 12:10:00,55.81,55.85,55.78,55.83,18028.0,46.7154,46.7489,46.6903,46.7322,18028.0
2021-09-10 12:15:00,55.83,55.89,55.82,55.86,18368.0,46.7322,46.7824,46.7238,46.7573,18368.0
2021-09-10 12:20:00,55.86,55.89,55.85,55.89,18009.0,46.7573,46.7824,46.7489,46.7824,18009.0
2021-09-10 12:25:00,55.89,55.93,55.84,55.92,46784.0,46.7824,46.8159,46.7406,46.8075,46784.0
2021-09-10 12:30:00,55.92,55.92,55.87,55.88,16851.0,46.8075,46.8075,46.7657,46.774,16851.0
2021-09-10 12:35:00,55.88,55.97,55.87,55.96,19586.0,46.774,46.8494,46.7657,46.841,19586.0
2021-09-10 12:40:00,55.97,55.98,55.93,55.95,19470.0,46.8494,46.8577,46.8159,46.8326,19470.0
2021-09-10 12:45:00,55.95,55.96,55.92,55.94,23842.0,46.8326,46.841,46.8075,46.8243,23842.0
2021-09-10 12:50:00,55.94,55.97,55.91,55.97,30262.0,46.8243,46.8494,46.7991,46.8494,30262.0
2021-09-10 12:55:00,55.97,55.98,55.91,55.92,16018.0,46.8494,46.8577,46.7991,46.8075,16018.0
2021-09-10 13:00:00,55.92,56.0,55.92,55.99,31112.0,46.8075,46.8745,46.8075,46.8661,31112.0
2021-09-10 13:05:00,55.98,56.01,55.9,55.91,13621.0,46.8577,46.8828,46.7908,46.7991,13621.0
2021-09-10 13:10:00,55.91,55.95,55.9,55.95,25669.0,46.7991,46.8326,46.7908,46.8326,25669.0
2021-09-10 13:15:00,55.94,55.94,55.89,55.93,22451.0,46.8243,46.8243,46.7824,46.8159,22451.0
2021-09-10 13:20:00,55.92,55.93,55.85,55.87,34007.0,46.8075,46.8159,46.7489,46.7657,34007.0
2021-09-10 13:25:00,55.86,55.87,55.81,55.82,16510.0,46.7573,46.7657,46.7154,46.7238,16510.0
2021-09-10 13:30:00,55.83,55.85,55.81,55.82,13391.0,46.7322,46.7489,46.7154,46.7238,13391.0
2021-09-10 13:35:00,55.83,55.88,55.82,55.87,18584.0,46.7322,46.774,46.7238,46.7657,18584.0
2021-09-10 13:40:00,55.87,55.88,55.82,55.84,16758.0,46.7657,46.774,46.7238,46.7406,16758.0
2021-09-10 13:45:00,55.84,55.84,55.79,55.79,16138.0,46.7406,46.7406,46.6987,46.6987,16138.0
2021-09-10 13:50:00,55.79,55.8,55.75,55.78,14381.0,46.6987,46.7071,46.6652,46.6903,14381.0
2021-09-10 13:55:00,55.78,55.85,55.77,55.84,19626.0,46.6903,46.7489,46.682,46.7406,19626.0
2021-09-10 14:00:00,55.84,55.87,55.82,55.82,14833.0,46.7406,46.7657,46.7238,46.7238,14833.0
2021-09-10 14:05:00,55.83,55.83,55.75,55.77,17530.0,46.7322,46.7322,46.6652,46.682,17530.0
2021-09-10 14:10:00,55.77,55.81,55.76,55.8,50966.0,46.682,46.7154,46.6736,46.7071,50966.0
2021-09-10 14:15:00,55.8,55.8,55.74,55.74,31248.0,46.7071,46.7071,46.6568,46.6568,31248.0
2021-09-10 14:20:00,55.74,55.77,55.71,55.74,50615.0,46.6568,46.682,46.6317,46.6568,50615.0
2021-09-10 14:25:00,55.73,55.77,55.7,55.7,46035.0,46.6485,46.682,46.6234,46.6234,46035.0
2021-09-10 14:30:00,55.71,55.72,55.67,55.69,18768.0,46.6317,46.6401,46.5983,46.615,18768.0
2021-09-10 14:35:00,55.7,55.7,55.68,55.69,18772.0,46.6234,46.6234,46.6066,46.615,18772.0
2021-09-10 14:40:00,55.7,55.78,55.68,55.77,20177.0,46.6234,46.6903,46.6066,46.682,20177.0
2021-09-10 14:45:00,55.77,55.78,55.72,55.73,18522.0,46.682,46.6903,46.6401,46.6485,18522.0
2021-09-10 14:50:00,55.73,55.79,55.72,55.79,19228.0,46.6485,46.6987,46.6401,46.6987,19228.0
2021-09-10 14:55:00,55.78,55.81,55.74,55.74,15917.0,46.6903,46.7154,46.6568,46.6568,15917.0
2021-09-10 15:00:00,55.75,55.75,55.68,55.69,21744.0,46.6652,46.6652,46.6066,46.615,21744.0
2021-09-10 15:05:00,55.68,55.72,55.66,55.68,20359.0,46.6066,46.6401,46.5899,46.6066,20359.0
2021-09-10 15:10:00,55.68,55.73,55.64,55.73,33252.0,46.6066,46.6485,46.5731,46.6485,33252.0
2021-09-10 15:15:00,55.72,55.73,55.64,55.68,35920.0,46.6401,46.6485,46.5731,46.6066,35920.0
2021-09-10 15:20:00,55.69,55.69,55.61,55.62,32656.0,46.615,46.615,46.548,46.5564,32656.0
2021-09-10 15:25:00,55.62,55.68,55.61,55.67,28967.0,46.5564,46.6066,46.548,46.5983,28967.0
2021-09-10 15:30:00,55.67,55.67,55.6,55.6,36176.0,46.5983,46.5983,46.5397,46.5397,36176.0
2021-09-10 15:35:00,55.61,55.62,55.53,55.54,59048.0,46.548,46.5564,46.4811,46.4894,59048.0
2021-09-10 15:40:00,55.54,55.58,55.5,55.57,56438.0,46.4894,46.5229,46.456,46.5145,56438.0
2021-09-10 15:45:00,55.57,55.57,55.49,55.51,89088.0,46.5145,46.5145,46.4476,46.4643,89088.0
2021-09-10 15:50:00,55.51,55.52,55.46,55.48,136323.0,46.4643,46.4727,46.4225,46.4392,136323.0
2021-09-10 15:55:00,55.48,55.51,55.43,55.45,309247.0,46.4392,46.4643,46.3974,46.4141,309247.0
2021-09-13 09:30:00,55.94,56.29,55.83,55.88,106980.0,46.8243,47.1172,46.7322,46.774,106980.0
2021-09-13 09:35:00,55.88,56.07,55.85,56.05,54391.0,46.774,46.9331,46.7489,46.9163,54391.0
2021-09-13 09:40:00,56.04,56.11,55.94,56.08,60579.0,46.908,46.9666,46.8243,46.9414,60579.0
2021-09-13 09:45:00,56.09,56.27,56.05,56.23,49151.0,46.9498,47.1005,46.9163,47.067,49151.0
2021-09-13 09:50:00,56.21,56.51,56.19,56.44,38672.0,47.0503,47.3014,47.0335,47.2428,38672.0
2021-09-13 09:55:00,56.45,56.48,56.32,56.33,53668.0,47.2511,47.2763,47.1423,47.1507,53668.0
2021-09-13 10:00:00,56.33,56.4,56.09,56.1,75434.0,47.1507,47.2093,46.9498,46.9582,75434.0
2021-09-13 10:05:00,56.09,56.09,55.89,55.89,41878.0,46.9498,46.9498,46.7824,46.7824,41878.0
2021-09-13 10:10:00,55.92,56.0,55.84,55.99,39512.0,46.8075,46.8745,46.7406,46.8661,39512.0
2021-09-13 10:15:00,56.02,56.26,56.02,56.26,45258.0,46.8912,47.0921,46.8912,47.0921,45258.0
2021-09-13 10:20:00,56.26,56.45,56.26,56.4,24515.0,47.0921,47.2511,47.0921,47.2093,24515.0
2021-09-13 10:25:00,56.39,56.46,56.33,56.39,27524.0,47.2009,47.2595,47.1507,47.2009,27524.0
2021-09-13 10:30:00,56.37,56.4,56.23,56.25,54449.0,47.1842,47.2093,47.067,47.0837,54449.0
2021-09-13 10:35:00,56.24,56.35,56.24,56.35,29176.0,47.0754,47.1674,47.0754,47.1674,29176.0
2021-09-13 10:40:00,56.36,56.39,56.26,56.28,26072.0,47.1758,47.2009,47.0921,47.1089,26072.0
2021-09-13 10:45:00,56.29,56.36,56.27,56.32,42697.0,47.1172,47.1758,47.1005,47.1423,42697.0
2021-09-13 10:50:00,56.31,56.37,56.3,56.37,17741.0,47.134,47.1842,47.1256,47.1842,17741.0
2021-09-13 10:55:00,56.38,56.45,56.37,56.44,26981.0,47.1926,47.2511,47.1842,47.2428,26981.0
2021-09-13 11:00:00,56.45,56.47,56.38,56.44,30416.0,47.2511,47.2679,47.1926,47.2428,30416.0
2021-09-13 11:05:00,56.45,56.52,56.45,56.45,33098.0,47.2511,47.3097,47.2511,47.2511,33098.0
2021-09-13 11:10:00,56.43,56.43,56.21,56.23,25473.0,47.2344,47.2344,47.0503,47.067,25473.0
2021-09-13 11:15:00,56.24,56.27,56.15,56.22,42550.0,47.0754,47.1005,47.0,47.0586,42550.0
2021-09-13 11:20:00,56.23,56.35,56.22,56.34,32845.0,47.067,47.1674,47.0586,47.1591,32845.0
2021-09-13 11:25:00,56.33,56.35,56.29,56.33,34230.0,47.1507,47.1674,47.1172,47.1507,34230.0
2021-09-13 11:30:00,56.33,56.49,56.31,56.48,58160.0,47.1507,47.2846,47.134,47.2763,58160.0
2021-09-13 11:35:00,56.47,56.49,56.34,56.45,58786.0,47.2679,47.2846,47.1591,47.2511,58786.0
2021-09-13 11:40:00,56.44,56.46,56.34,56.42,23581.0,47.2428,47.2595,47.1591,47.226,23581.0
2021-09-13 11:45:00,56.43,56.43,56.31,56.37,21865.0,47.2344,47.2344,47.134,47.1842,21865.0
2021-09-13 11:50:00,56.38,56.39,56.32,56.37,20518.0,47.1926,47.2009,47.1423,47.1842,20518.0
2021-09-13 11:55:00,56.38,56.39,56.34,56.34,19798.0,47.1926,47.2009,47.1591,47.1591,19798.0
2021-09-13 12:00:00,56.34,56.35,56.29,56.32,27267.0,47.1591,47.1674,47.1172,47.1423,27267.0
2021-09-13 12:05:00,56.31,56.35,56.29,56.32,49508.0,47.134,47.1674,47.1172,47.1423,49508.0
2021-09-13 12:10:00,56.36,56.44,56.35,56.44,23779.0,47.1758,47.2428,47.1674,47.2428,23779.0
2021-09-13 12:15:00,56.44,56.46,56.37,56.43,17700.0,47.2428,47.2595,47.1842,47.2344,17700.0
2021-09-13 12:20:00,56.43,56.46,56.39,56.45,21850.0,47.2344,47.2595,47.2009,47.2511,21850.0
2021-09-13 12:25:00,56.44,56.44,56.34,56.36,10060.0,47.2428,47.2428,47.1591,47.1758,10060.0
2021-09-13 12:30:00,56.36,56.38,56.34,56.36,16430.0,47.1758,47.1926,47.1591,47.1758,16430.0
2021-09-13 12:35:00,56.36,56.4,56.34,56.35,10546.0,47.1758,47.2093,47.1591,47.1674,10546.0
2021-09-13 12:40:00,56.35,56.36,56.25,56.25,14612.0,47.1674,47.1758,47.0837,47.0837,14612.0
2021-09-13 12:45:00,56.24,56.29,56.24,56.27,32019.0,47.0754,47.1172,47.0754,47.1005,32019.0
2021-09-13 12:50:00,56.28,56.31,56.26,56.3,75074.0,47.1089,47.134,47.0921,47.1256,75074.0
2021-09-13 12:55:00,56.3,56.35,56.3,56.32,15268.0,47.1256,47.1674,47.1256,47.1423,15268.0
2021-09-13 13:00:00,56.33,56.38,56.31,56.33,48762.0,47.1507,47.1926,47.134,47.1507,48762.0
2021-09-13 13:05:00,56.33,56.39,56.3,56.37,44601.0,47.1507,47.2009,47.1256,47.1842,44601.0
2021-09-13 13:10:00,56.37,56.37,56.29,56.29,18605.0,47.1842,47.1842,47.1172,47.1172,18605.0
2021-09-13 13:15:00,56.3,56.32,56.23,56.27,40085.0,47.1256,47.1423,47.067,47.1005,40085.0
2021-09-13 13:20:00,56.27,56.3,56.26,56.29,7485.0,47.1005,47.1256,47.0921,47.1172,7485.0
2021-09-13 13:25:00,56.29,56.29,56.12,56.15,27181.0,47.1172,47.1172,46.9749,47.0,27181.0
2021-09-13 13:30:00,56.15,56.16,56.11,56.11,24002.0,47.0,47.0084,46.9666,46.9666,24002.0
2021-09-13 13:35:00,56.11,56.14,56.09,56.1,14899.0,46.9666,46.9917,46.9498,46.9582,14899.0
2021-09-13 13:40:00,56.09,56.13,56.08,56.11,16723.0,46.9498,46.9833,46.9414,46.9666,16723.0
2021-09-13 13:45:00,56.12,56.18,56.11,56.14,12952.0,46.9749,47.0251,46.9666,46.9917,12952.0
2021-09-13 13:50:00,56.13,56.15,56.08,56.14,23377.0,46.9833,47.0,46.9414,46.9917,23377.0
2021-09-13 13:55:00,56.12,56.13,56.07,56.07,14268.0,46.9749,46.9833,46.9331,46.9331,14268.0
2021-09-13 14:00:00,56.08,56.19,56.08,56.19,32517.0,46.9414,47.0335,46.9414,47.0335,32517.0
2021-09-13 14:05:00,56.18,56.22,56.14,56.16,46134.0,47.0251,47.0586,46.9917,47.0084,46134.0
2021-09-13 14:10:00,56.16,56.17,56.12,56.12,63956.0,47.0084,47.0168,46.9749,46.9749,63956.0
2021-09-13 14:15:00,56.12,56.18,56.09,56.17,34845.0,46.9749,47.0251,46.9498,47.0168,34845.0
2021-09-13 14:20:00,56.17,56.18,56.05,56.05,17976.0,47.0168,47.0251,46.9163,46.9163,17976.0
2021-09-13 14:25:00,56.05,56.13,56.05,56.13,23744.0,46.9163,46.9833,46.9163,46.9833,23744.0
2021-09-13 14:30:00,56.13,56.13,56.07,56.07,14477.0,46.9833,46.9833,46.9331,46.9331,14477.0
2021-09-13 14:35:00,56.07,56.07,55.99,56.04,13027.0,46.9331,46.9331,46.8661,46.908,13027.0
2021-09-13 14:40:00,56.04,56.12,56.04,56.11,23990.0,46.908,46.9749,46.908,46.9666,23990.0
2021-09-13 14:45:00,56.11,56.2,56.09,56.18,21668.0,46.9666,47.0419,46.9498,47.0251,21668.0
2021-09-13 14:50:00,56.19,56.23,56.15,56.16,88934.0,47.0335,47.067,47.0,47.0084,88934.0
2021-09-13 14:55:00,56.15,56.2,56.15,56.17,18053.0,47.0,47.0419,47.0,47.0168,18053.0
2021-09-13 15:00:00,56.17,56.17,56.02,56.02,18536.0,47.0168,47.0168,46.8912,46.8912,18536.0
2021-09-13 15:05:00,56.03,56.15,56.02,56.12,25782.0,46.8996,47.0,46.8912,46.9749,25782.0
2021-09-13 15:10:00,56.12,56.2,56.12,56.19,32222.0,46.9749,47.0419,46.9749,47.0335,32222.0
2021-09-13 15:15:00,56.18,56.22,56.13,56.21,32187.0,47.0251,47.0586,46.9833,47.0503,32187.0
2021-09-13 15:20:00,56.21,56.21,56.12,56.19,42688.0,47.0503,47.0503,46.9749,47.0335,42688.0
2021-09-13 15:25:00,56.2,56.27,56.16,56.27,33352.0,47.0419,47.1005,47.0084,47.1005,33352.0
2021-09-13 15:30:00,56.26,56.32,56.21,56.3,58888.0,47.0921,47.1423,47.0503,47.1256,58888.0
2021-09-13 15:35:00,56.28,56.36,56.25,56.35,74207.0,47.1089,47.1758,47.0837,47.1674,74207.0
2021-09-13 15:40:00,56.35,56.35,56.31,56.33,50808.0,47.1674,47.1674,47.134,47.1507,50808.0
2021-09-13 15:45:00,56.33,56.42,56.33,56.39,157387.0,47.1507,47.226,47.1507,47.2009,157387.0
2021-09-13 15:50:00,56.4,56.46,56.37,56.42,123354.0,47.2093,47.2595,47.1842,47.226,123354.0
2021-09-13 15:55:00,56.42,56.56,56.4,56.54,370951.0,47.226,47.3432,47.2093,47.3265,370951.0
2021-09-14 09:30:00,56.75,56.75,56.4,56.7,83098.0,47.5023,47.5023,47.2093,47.4604,83098.0
2021-09-14 09:35:00,56.73,56.94,56.58,56.91,51739.0,47.4855,47.6613,47.36,47.6362,51739.0
2021-09-14 09:40:00,56.91,56.96,56.61,56.72,61037.0,47.6362,47.678,47.3851,47.4771,61037.0
2021-09-14 09:45:00,56.7,56.83,56.63,56.71,31020.0,47.4604,47.5692,47.4018,47.4688,31020.0
2021-09-14 09:50:00,56.73,56.84,56.65,56.68,36331.0,47.4855,47.5776,47.4186,47.4437,36331.0
2021-09-14 09:55:00,56.69,56.72,56.42,56.43,44492.0,47.452,47.4771,47.226,47.2344,44492.0
2021-09-14 10:00:00,56.44,56.44,56.02,56.06,80461.0,47.2428,47.2428,46.8912,46.9247,80461.0
2021-09-14 10:05:00,56.04,56.3,56.03,56.3,33999.0,46.908,47.1256,46.8996,47.1256,33999.0
2021-09-14 10:10:00,56.3,56.3,56.17,56.21,33539.0,47.1256,47.1256,47.0168,47.0503,33539.0
2021-09-14 10:15:00,56.19,56.28,56.15,56.26,21306.0,47.0335,47.1089,47.0,47.0921,21306.0
2021-09-14 10:20:00,56.26,56.26,56.02,56.02,35191.0,47.0921,47.0921,46.8912,46.8912,35191.0
2021-09-14 10:25:00,56.03,56.1,56.01,56.08,34860.0,46.8996,46.9582,46.8828,46.9414,34860.0
2021-09-14 10:30:00,56.05,56.09,55.99,56.0,41465.0,46.9163,46.9498,46.8661,46.8745,41465.0
2021-09-14 10:35:00,55.99,56.05,55.89,55.96,32006.0,46.8661,46.9163,46.7824,46.841,32006.0
2021-09-14 10:40:00,55.95,55.98,55.82,55.86,29660.0,46.8326,46.8577,46.7238,46.7573,29660.0
2021-09-14 10:45:00,55.86,55.92,55.8,55.92,24215.0,46.7573,46.8075,46.7071,46.8075,24215.0
2021-09-14 10:50:00,55.91,55.96,55.79,55.96,32031.0,46.7991,46.841,46.6987,46.841,32031.0
2021-09-14 10:55:00,55.97,55.97,55.79,55.79,28302.0,46.8494,46.8494,46.6987,46.6987,28302.0
2021-09-14 11:00:00,55.8,55.87,55.79,55.81,21429.0,46.7071,46.7657,46.6987,46.7154,21429.0
2021-09-14 11:05:00,55.8,55.87,55.76,55.87,32683.0,46.7071,46.7657,46.6736,46.7657,32683.0
2021-09-14 11:10:00,55.89,56.04,55.87,56.02,26805.0,46.7824,46.908,46.7657,46.8912,26805.0
2021-09-14 11:15:00,56.03,56.04,55.94,55.95,24790.0,46.8996,46.908,46.8243,46.8326,24790.0
2021-09-14 11:20:00,55.95,55.98,55.87,55.91,16027.0,46.8326,46.8577,46.7657,46.7991,16027.0
2021-09-14 11:25:00,55.9,55.93,55.82,55.93,28963.0,46.7908,46.8159,46.7238,46.8159,28963.0
2021-09-14 11:30:00,55.92,55.99,55.87,55.87,33398.0,46.8075,46.8661,46.7657,46.7657,33398.0
2021-09-14 11:35:00,55.87,55.87,55.74,55.76,24654.0,46.7657,46.7657,46.6568,46.6736,24654.0
2021-09-14 11:40:00,55.75,55.76,55.69,55.72,31814.0,46.6652,46.6736,46.615,46.6401,31814.0
2021-09-14 11:45:00,55.7,55.73,55.63,55.72,48376.0,46.6234,46.6485,46.5648,46.6401,48376.0
2021-09-14 11:50:00,55.72,55.72,55.56,55.61,45498.0,46.6401,46.6401,46.5062,46.548,45498.0
2021-09-14 11:55:00,55.61,55.67,55.56,55.67,22651.0,46.548,46.5983,46.5062,46.5983,22651.0
2021-09-14 12:00:00,55.66,55.76,55.64,55.73,28032.0,46.5899,46.6736,46.5731,46.6485,28032.0
2021-09-14 12:05:00,55.73,55.76,55.68,55.75,15766.0,46.6485,46.6736,46.6066,46.6652,15766.0
2021-09-14 12:10:00,55.76,55.78,55.72,55.77,31413.0,46.6736,46.6903,46.6401,46.682,31413.0
2021-09-14 12:15:00,55.77,55.8,55.71,55.73,32944.0,46.682,46.7071,46.6317,46.6485,32944.0
2021-09-14 12:20:00,55.71,55.73,55.68,55.68,10110.0,46.6317,46.6485,46.6066,46.6066,10110.0
2021-09-14 12:25:00,55.69,55.76,55.67,55.76,19064.0,46.615,46.6736,46.5983,46.6736,19064.0
2021-09-14 12:30:00,55.77,55.77,55.7,55.73,18239.0,46.682,46.682,46.6234,46.6485,18239.0
2021-09-14 12:35:00,55.73,55.79,55.7,55.75,28121.0,46.6485,46.6987,46.6234,46.6652,28121.0
2021-09-14 12:40:00,55.76,55.78,55.7,55.75,17137.0,46.6736,46.6903,46.6234,46.6652,17137.0
2021-09-14 12:45:00,55.75,55.83,55.71,55.78,28157.0,46.6652,46.7322,46.6317,46.6903,28157.0
2021-09-14 12:50:00,55.77,55.79,55.68,55.69,15887.0,46.682,46.6987,46.6066,46.615,15887.0
2021-09-14 12:55:00,55.7,55.7,55.62,55.62,34407.0,46.6234,46.6234,46.5564,46.5564,34407.0
2021-09-14 13:00:00,55.62,55.66,55.54,55.54,17234.0,46.5564,46.5899,46.4894,46.4894,17234.0
2021-09-14 13:05:00,55.54,55.56,55.48,55.49,27289.0,46.4894,46.5062,46.4392,46.4476,27289.0
2021-09-14 13:10:00,55.5,55.52,55.45,55.47,15366.0,46.456,46.4727,46.4141,46.4308,15366.0
2021-09-14 13:15:00,55.47,55.72,55.47,55.71,155074.0,46.4308,46.6401,46.4308,46.6317,155074.0
2021-09-14 13:20:00,55.7,55.8,55.7,55.73,96839.0,46.6234,46.7071,46.6234,46.6485,96839.0
2021-09-14 13:25:00,55.74,55.78,55.7,55.77,19199.0,46.6568,46.6903,46.6234,46.682,19199.0
2021-09-14 13:30:00,55.78,55.83,55.71,55.78,35211.0,46.6903,46.7322,46.6317,46.6903,35211.0
2021-09-14 13:35:00,55.78,55.86,55.77,55.84,39414.0,46.6903,46.7573,46.682,46.7406,39414.0
2021-09-14 13:40:00,55.84,55.95,55.82,55.95,22814.0,46.7406,46.8326,46.7238,46.8326,22814.0
2021-09-14 13:45:00,55.95,55.96,55.8,55.82,41465.0,46.8326,46.841,46.7071,46.7238,41465.0
2021-09-14 13:50:00,55.82,55.89,55.79,55.88,54222.0,46.7238,46.7824,46.6987,46.774,54222.0
2021-09-14 13:55:00,55.86,55.86,55.79,55.82,18730.0,46.7573,46.7573,46.6987,46.7238,18730.0
2021-09-14 14:00:00,55.82,55.84,55.75,55.79,25371.0,46.7238,46.7406,46.6652,46.6987,25371.0
2021-09-14 14:05:00,55.78,55.79,55.7,55.72,15178.0,46.6903,46.6987,46.6234,46.6401,15178.0
2021-09-14 14:10:00,55.71,55.73,55.65,55.71,140607.0,46.6317,46.6485,46.5815,46.6317,140607.0
2021-09-14 14:15:00,55.7,55.75,55.67,55.72,85327.0,46.6234,46.6652,46.5983,46.6401,85327.0
2021-09-14 14:20:00,55.72,55.74,55.66,55.72,62926.0,46.6401,46.6568,46.5899,46.6401,62926.0
2021-09-14 14:25:00,55.72,55.79,55.7,55.77,50511.0,46.6401,46.6987,46.6234,46.682,50511.0
2021-09-14 14:30:00,55.75,55.75,55.6,55.64,75976.0,46.6652,46.6652,46.5397,46.5731,75976.0
2021-09-14 14:35:00,55.64,55.76,55.63,55.73,53972.0,46.5731,46.6736,46.5648,46.6485,53972.0
2021-09-14 14:40:00,55.74,55.85,55.74,55.85,32285.0,46.6568,46.7489,46.6568,46.7489,32285.0
2021-09-14 14:45:00,55.86,55.87,55.79,55.8,43344.0,46.7573,46.7657,46.6987,46.7071,43344.0
2021-09-14 14:50:00,55.81,55.83,55.74,55.83,27519.0,46.7154,46.7322,46.6568,46.7322,27519.0
2021-09-14 14:55:00,55.83,55.88,55.81,55.87,26357.0,46.7322,46.774,46.7154,46.7657,26357.0
2021-09-14 15:00:00,55.87,55.87,55.8,55.82,26090.0,46.7657,46.7657,46.7071,46.7238,26090.0
2021-09-14 15:05:00,55.81,55.89,55.8,55.85,29060.0,46.7154,46.7824,46.7071,46.7489,29060.0
2021-09-14 15:10:00,55.85,55.88,55.81,55.81,31978.0,46.7489,46.774,46.7154,46.7154,31978.0
2021-09-14 15:15:00,55.82,55.83,55.73,55.76,38279.0,46.7238,46.7322,46.6485,46.6736,38279.0
2021-09-14 15:20:00,55.76,55.87,55.74,55.8,33534.0,46.6736,46.7657,46.6568,46.7071,33534.0
2021-09-14 15:25:00,55.8,55.81,55.74,55.74,23634.0,46.7071,46.7154,46.6568,46.6568,23634.0
2021-09-14 15:30:00,55.74,55.76,55.69,55.73,53945.0,46.6568,46.6736,46.615,46.6485,53945.0
2021-09-14 15:35:00,55.73,55.8,55.69,55.77,61527.0,46.6485,46.7071,46.615,46.682,61527.0
2021-09-14 15:40:00,55.76,55.86,55.74,55.83,66102.0,46.6736,46.7573,46.6568,46.7322,66102.0
2021-09-14 15:45:00,55.83,55.89,55.75,55.79,77424.0,46.7322,46.7824,46.6652,46.6987,77424.0
2021-09-14 15:50:00,55.78,55.94,55.72,55.91,199170.0,46.6903,46.8243,46.6401,46.7991,199170.0
2021-09-14 15:55:00,55.91,55.94,55.87,55.92,371978.0,46.7991,46.8243,46.7657,46.8075,371978.0
2021-09-15 09:30:00,56.23,56.46,56.14,56.45,120415.0,47.067,47.2595,46.9917,47.2511,120415.0
2021-09-15 09:35:00,56.47,56.74,56.42,56.68,124310.0,47.2679,47.4939,47.226,47.4437,124310.0
2021-09-15 09:40:00,56.65,56.69,56.5,56.62,65225.0,47.4186,47.452,47.293,47.3934,65225.0
2021-09-15 09:45:00,56.63,56.96,56.59,56.96,88912.0,47.4018,47.678,47.3683,47.678,88912.0
2021-09-15 09:50:00,56.97,57.05,56.9,56.95,60023.0,47.6864,47.7534,47.6278,47.6697,60023.0
2021-09-15 09:55:00,56.97,57.04,56.84,56.91,47290.0,47.6864,47.745,47.5776,47.6362,47290.0
2021-09-15 10:00:00,56.91,57.01,56.87,56.99,70682.0,47.6362,47.7199,47.6027,47.7032,70682.0
2021-09-15 10:05:00,56.98,57.01,56.76,56.8,46972.0,47.6948,47.7199,47.5106,47.5441,46972.0
2021-09-15 10:10:00,56.79,56.85,56.72,56.79,67059.0,47.5357,47.586,47.4771,47.5357,67059.0
2021-09-15 10:15:00,56.79,56.83,56.7,56.83,55531.0,47.5357,47.5692,47.4604,47.5692,55531.0
2021-09-15 10:20:00,56.84,56.87,56.72,56.85,40432.0,47.5776,47.6027,47.4771,47.586,40432.0
2021-09-15 10:25:00,56.86,56.97,56.84,56.91,47218.0,47.5943,47.6864,47.5776,47.6362,47218.0
2021-09-15 10:30:00,56.91,57.11,56.91,57.04,50832.0,47.6362,47.8036,47.6362,47.745,50832.0
2021-09-15 10:35:00,57.03,57.09,56.96,57.02,50130.0,47.7366,47.7869,47.678,47.7283,50130.0
2021-09-15 10:40:00,57.02,57.04,56.86,56.89,35970.0,47.7283,47.745,47.5943,47.6194,35970.0
2021-09-15 10:45:00,56.89,57.02,56.88,57.02,69223.0,47.6194,47.7283,47.6111,47.7283,69223.0
2021-09-15 10:50:00,57.02,57.1,56.98,57.0,53277.0,47.7283,47.7952,47.6948,47.7115,53277.0
2021-09-15 10:55:00,57.0,57.13,56.97,57.11,54540.0,47.7115,47.8203,47.6864,47.8036,54540.0
2021-09-15 11:00:00,57.11,57.19,57.06,57.18,43491.0,47.8036,47.8706,47.7617,47.8622,43491.0
2021-09-15 11:05:00,57.18,57.4,57.17,57.37,104895.0,47.8622,48.0463,47.8538,48.0212,104895.0
2021-09-15 11:10:00,57.36,57.42,57.35,57.38,34457.0,48.0129,48.0631,48.0045,48.0296,34457.0
2021-09-15 11:15:00,57.37,57.51,57.36,57.46,65479.0,48.0212,48.1384,48.0129,48.0966,65479.0
2021-09-15 11:20:00,57.47,57.64,57.47,57.62,57468.0,48.1049,48.2472,48.1049,48.2305,57468.0
2021-09-15 11:25:00,57.63,57.71,57.63,57.69,38791.0,48.2389,48.3058,48.2389,48.2891,38791.0
2021-09-15 11:30:00,57.69,57.69,57.55,57.6,58294.0,48.2891,48.2891,48.1719,48.2137,58294.0
2021-09-15 11:35:00,57.6,57.74,57.57,57.74,121345.0,48.2137,48.3309,48.1886,48.3309,121345.0
2021-09-15 11:40:00,57.75,57.78,57.65,57.68,48787.0,48.3393,48.3644,48.2556,48.2807,48787.0
2021-09-15 11:45:00,57.69,57.71,57.65,57.69,60727.0,48.2891,48.3058,48.2556,48.2891,60727.0
2021-09-15 11:50:00,57.69,57.71,57.56,57.71,88536.0,48.2891,48.3058,48.1803,48.3058,88536.0
2021-09-15 11:55:00,57.72,57.72,57.65,57.72,41389.0,48.3142,48.3142,48.2556,48.3142,41389.0
2021-09-15 12:00:00,57.72,57.73,57.62,57.63,53353.0,48.3142,48.3226,48.2305,48.2389,53353.0
2021-09-15 12:05:00,57.63,57.65,57.56,57.62,51174.0,48.2389,48.2556,48.1803,48.2305,51174.0
2021-09-15 12:10:00,57.63,57.69,57.63,57.66,41932.0,48.2389,48.2891,48.2389,48.264,41932.0
2021-09-15 12:15:00,57.66,57.71,57.66,57.7,35587.0,48.264,48.3058,48.264,48.2975,35587.0
2021-09-15 12:20:00,57.7,57.78,57.68,57.77,47140.0,48.2975,48.3644,48.2807,48.356,47140.0
2021-09-15 12:25:00,57.78,57.84,57.74,57.74,51793.0,48.3644,48.4146,48.3309,48.3309,51793.0
2021-09-15 12:30:00,57.75,57.77,57.73,57.75,36814.0,48.3393,48.356,48.3226,48.3393,36814.0
2021-09-15 12:35:00,57.76,57.82,57.75,57.77,45292.0,48.3477,48.3979,48.3393,48.356,45292.0
2021-09-15 12:40:00,57.78,57.88,57.77,57.85,93664.0,48.3644,48.4481,48.356,48.423,93664.0
2021-09-15 12:45:00,57.86,57.86,57.77,57.84,37618.0,48.4314,48.4314,48.356,48.4146,37618.0
2021-09-15 12:50:00,57.84,57.89,57.79,57.88,69742.0,48.4146,48.4565,48.3728,48.4481,69742.0
2021-09-15 12:55:00,57.88,57.91,57.85,57.89,40344.0,48.4481,48.4732,48.423,48.4565,40344.0
2021-09-15 13:00:00,57.89,57.93,57.89,57.92,23143.0,48.4565,48.49,48.4565,48.4816,23143.0
2021-09-15 13:05:00,57.92,57.94,57.78,57.78,27855.0,48.4816,48.4983,48.3644,48.3644,27855.0
2021-09-15 13:10:00,57.78,57.87,57.78,57.86,26922.0,48.3644,48.4398,48.3644,48.4314,26922.0
2021-09-15 13:15:00,57.87,57.88,57.8,57.8,30813.0,48.4398,48.4481,48.3812,48.3812,30813.0
2021-09-15 13:20:00,57.8,57.88,57.8,57.86,27641.0,48.3812,48.4481,48.3812,48.4314,27641.0
2021-09-15 13:25:00,57.86,57.87,57.81,57.84,25846.0,48.4314,48.4398,48.3895,48.4146,25846.0
2021-09-15 13:30:00,57.84,57.92,57.83,57.92,53728.0,48.4146,48.4816,48.4063,48.4816,53728.0
2021-09-15 13:35:00,57.92,57.94,57.89,57.93,17752.0,48.4816,48.4983,48.4565,48.49,17752.0
2021-09-15 13:40:00,57.93,57.95,57.91,57.93,19282.0,48.49,48.5067,48.4732,48.49,19282.0
2021-09-15 13:45:00,57.92,57.97,57.92,57.94,26077.0,48.4816,48.5235,48.4816,48.4983,26077.0
2021-09-15 13:50:00,57.94,57.95,57.87,57.87,23568.0,48.4983,48.5067,48.4398,48.4398,23568.0
2021-09-15 13:55:00,57.88,57.88,57.81,57.81,25027.0,48.4481,48.4481,48.3895,48.3895,25027.0
2021-09-15 14:00:00,57.82,57.85,57.81,57.82,37801.0,48.3979,48.423,48.3895,48.3979,37801.0
2021-09-15 14:05:00,57.83,57.86,57.79,57.84,32098.0,48.4063,48.4314,48.3728,48.4146,32098.0
2021-09-15 14:10:00,57.84,57.85,57.75,57.76,23297.0,48.4146,48.423,48.3393,48.3477,23297.0
2021-09-15 14:15:00,57.76,57.8,57.71,57.72,24021.0,48.3477,48.3812,48.3058,48.3142,24021.0
2021-09-15 14:20:00,57.73,57.76,57.7,57.73,46459.0,48.3226,48.3477,48.2975,48.3226,46459.0
2021-09-15 14:25:00,57.74,57.83,57.74,57.82,44433.0,48.3309,48.4063,48.3309,48.3979,44433.0
2021-09-15 14:30:00,57.81,57.83,57.77,57.81,31264.0,48.3895,48.4063,48.356,48.3895,31264.0
2021-09-15 14:35:00,57.8,57.87,57.8,57.81,30476.0,48.3812,48.4398,48.3812,48.3895,30476.0
2021-09-15 14:40:00,57.82,57.86,57.79,57.82,23319.0,48.3979,48.4314,48.3728,48.3979,23319.0
2021-09-15 14:45:00,57.83,57.89,57.82,57.85,46259.0,48.4063,48.4565,48.3979,48.423,46259.0
2021-09-15 14:50:00,57.84,57.88,57.81,57.84,36821.0,48.4146,48.4481,48.3895,48.4146,36821.0
2021-09-15 14:55:00,57.84,57.86,57.79,57.8,38135.0,48.4146,48.4314,48.3728,48.3812,38135.0
2021-09-15 15:00:00,57.8,57.84,57.78,57.82,57452.0,48.3812,48.4146,48.3644,48.3979,57452.0
2021-09-15 15:05:00,57.82,57.86,57.81,57.85,33656.0,48.3979,48.4314,48.3895,48.423,33656.0
2021-09-15 15:10:00,57.86,57.93,57.85,57.93,57087.0,48.4314,48.49,48.423,48.49,57087.0
2021-09-15 15:15:00,57.94,57.96,57.89,57.94,58585.0,48.4983,48.5151,48.4565,48.4983,58585.0
2021-09-15 15:20:00,57.95,57.95,57.84,57.89,55415.0,48.5067,48.5067,48.4146,48.4565,55415.0
2021-09-15 15:25:00,57.89,57.89,57.81,57.82,70066.0,48.4565,48.4565,48.3895,48.3979,70066.0
2021-09-15 15:30:00,57.82,57.89,57.78,57.88,99399.0,48.3979,48.4565,48.3644,48.4481,99399.0
2021-09-15 15:35:00,57.88,57.93,57.87,57.88,107370.0,48.4481,48.49,48.4398,48.4481,107370.0
2021-09-15 15:40:00,57.88,57.92,57.84,57.89,98303.0,48.4481,48.4816,48.4146,48.4565,98303.0
2021-09-15 15:45:00,57.9,57.9,57.81,57.82,124474.0,48.4649,48.4649,48.3895,48.3979,124474.0
2021-09-15 15:50:00,57.82,57.82,57.75,57.76,257031.0,48.3979,48.3979,48.3393,48.3477,257031.0
2021-09-15 15:55:00,57.76,57.8,57.69,57.79,534005.0,48.3477,48.3812,48.2891,48.3728,534005.0
2021-09-16 09:30:00,58.0,58.34,57.92,58.08,135569.0,48.5486,48.8332,48.4816,48.6155,135569.0
2021-09-16 09:35:00,58.08,58.08,57.85,58.04,71863.0,48.6155,48.6155,48.423,48.582,71863.0
2021-09-16 09:40:00,58.04,58.1,57.95,58.05,70693.0,48.582,48.6323,48.5067,48.5904,70693.0
2021-09-16 09:45:00,58.04,58.04,57.77,57.97,98616.0,48.582,48.582,48.356,48.5235,98616.0
2021-09-16 09:50:00,57.96,58.08,57.84,57.85,69787.0,48.5151,48.6155,48.4146,48.423,69787.0
2021-09-16 09:55:00,57.86,57.9,57.79,57.87,53041.0,48.4314,48.4649,48.3728,48.4398,53041.0
2021-09-16 10:00:00,57.86,57.91,57.78,57.8,82518.0,48.4314,48.4732,48.3644,48.3812,82518.0
2021-09-16 10:05:00,57.8,57.83,57.53,57.63,89917.0,48.3812,48.4063,48.1552,48.2389,89917.0
2021-09-16 10:10:00,57.61,57.73,57.51,57.54,87619.0,48.2221,48.3226,48.1384,48.1635,87619.0
2021-09-16 10:15:00,57.53,57.63,57.46,57.5,42749.0,48.1552,48.2389,48.0966,48.13,42749.0
2021-09-16 10:20:00,57.49,57.58,57.47,57.53,35363.0,48.1217,48.197,48.1049,48.1552,35363.0
2021-09-16 10:25:00,57.54,57.56,57.39,57.42,85811.0,48.1635,48.1803,48.038,48.0631,85811.0
2021-09-16 10:30:00,57.41,57.43,57.33,57.42,75598.0,48.0547,48.0715,47.9877,48.0631,75598.0
2021-09-16 10:35:00,57.42,57.45,57.33,57.44,60684.0,48.0631,48.0882,47.9877,48.0798,60684.0
2021-09-16 10:40:00,57.44,57.45,57.21,57.23,56208.0,48.0798,48.0882,47.8873,47.904,56208.0
2021-09-16 10:45:00,57.23,57.24,57.16,57.17,69716.0,47.904,47.9124,47.8454,47.8538,69716.0
2021-09-16 10:50:00,57.16,57.17,56.96,56.97,84204.0,47.8454,47.8538,47.678,47.6864,84204.0
2021-09-16 10:55:00,56.97,56.97,56.88,56.94,66961.0,47.6864,47.6864,47.6111,47.6613,66961.0
2021-09-16 11:00:00,56.93,56.98,56.85,56.87,61027.0,47.6529,47.6948,47.586,47.6027,61027.0
2021-09-16 11:05:00,56.88,57.02,56.82,57.0,49114.0,47.6111,47.7283,47.5609,47.7115,49114.0
2021-09-16 11:10:00,56.98,57.2,56.93,57.19,60841.0,47.6948,47.8789,47.6529,47.8706,60841.0
2021-09-16 11:15:00,57.18,57.22,57.14,57.17,59869.0,47.8622,47.8957,47.8287,47.8538,59869.0
2021-09-16 11:20:00,57.18,57.19,57.09,57.11,67676.0,47.8622,47.8706,47.7869,47.8036,67676.0
2021-09-16 11:25:00,57.09,57.18,57.09,57.11,52820.0,47.7869,47.8622,47.7869,47.8036,52820.0
2021-09-16 11:30:00,57.11,57.17,57.1,57.12,40699.0,47.8036,47.8538,47.7952,47.812,40699.0
2021-09-16 11:35:00,57.11,57.14,57.06,57.14,22430.0,47.8036,47.8287,47.7617,47.8287,22430.0
2021-09-16 11:40:00,57.14,57.2,57.13,57.14,37397.0,47.8287,47.8789,47.8203,47.8287,37397.0
2021-09-16 11:45:00,57.13,57.19,57.11,57.18,40183.0,47.8203,47.8706,47.8036,47.8622,40183.0
2021-09-16 11:50:00,57.19,57.25,57.17,57.22,32911.0,47.8706,47.9208,47.8538,47.8957,32911.0
2021-09-16 11:55:00,57.21,57.23,57.17,57.22,36024.0,47.8873,47.904,47.8538,47.8957,36024.0
2021-09-16 12:00:00,57.22,57.24,57.09,57.09,22752.0,47.8957,47.9124,47.7869,47.7869,22752.0
2021-09-16 12:05:00,57.09,57.14,57.07,57.14,22261.0,47.7869,47.8287,47.7701,47.8287,22261.0
2021-09-16 12:10:00,57.15,57.21,57.13,57.17,27041.0,47.8371,47.8873,47.8203,47.8538,27041.0
2021-09-16 12:15:00,57.17,57.22,57.14,57.22,38953.0,47.8538,47.8957,47.8287,47.8957,38953.0
2021-09-16 12:20:00,57.2,57.25,57.16,57.2,58246.0,47.8789,47.9208,47.8454,47.8789,58246.0
2021-09-16 12:25:00,57.21,57.21,57.16,57.2,21854.0,47.8873,47.8873,47.8454,47.8789,21854.0
2021-09-16 12:30:00,57.2,57.21,57.16,57.21,18479.0,47.8789,47.8873,47.8454,47.8873,18479.0
2021-09-16 12:35:00,57.21,57.26,57.19,57.26,22027.0,47.8873,47.9292,47.8706,47.9292,22027.0
2021-09-16 12:40:00,57.25,57.32,57.23,57.31,26965.0,47.9208,47.9794,47.904,47.971,26965.0
2021-09-16 12:45:00,57.32,57.38,57.3,57.35,22487.0,47.9794,48.0296,47.9626,48.0045,22487.0
2021-09-16 12:50:00,57.35,57.37,57.27,57.28,24147.0,48.0045,48.0212,47.9375,47.9459,24147.0
2021-09-16 12:55:00,57.28,57.37,57.28,57.34,13884.0,47.9459,48.0212,47.9459,47.9961,13884.0
2021-09-16 13:00:00,57.33,57.33,57.26,57.27,34451.0,47.9877,47.9877,47.9292,47.9375,34451.0
2021-09-16 13:05:00,57.27,57.29,57.25,57.27,19409.0,47.9375,47.9543,47.9208,47.9375,19409.0
2021-09-16 13:10:00,57.28,57.28,57.23,57.25,12624.0,47.9459,47.9459,47.904,47.9208,12624.0
2021-09-16 13:15:00,57.25,57.3,57.25,57.3,19629.0,47.9208,47.9626,47.9208,47.9626,19629.0
2021-09-16 13:20:00,57.3,57.33,57.28,57.29,29947.0,47.9626,47.9877,47.9459,47.9543,29947.0
2021-09-16 13:25:00,57.29,57.31,57.22,57.23,17987.0,47.9543,47.971,47.8957,47.904,17987.0
2021-09-16 13:30:00,57.23,57.24,57.17,57.21,15949.0,47.904,47.9124,47.8538,47.8873,15949.0
2021-09-16 13:35:00,57.21,57.21,57.14,57.18,34836.0,47.8873,47.8873,47.8287,47.8622,34836.0
2021-09-16 13:40:00,57.19,57.2,57.16,57.19,13007.0,47.8706,47.8789,47.8454,47.8706,13007.0
2021-09-16 13:45:00,57.19,57.22,57.17,57.19,27041.0,47.8706,47.8957,47.8538,47.8706,27041.0
2021-09-16 13:50:00,57.19,57.33,57.19,57.33,54034.0,47.8706,47.9877,47.8706,47.9877,54034.0
2021-09-16 13:55:00,57.32,57.34,57.26,57.3,28118.0,47.9794,47.9961,47.9292,47.9626,28118.0
2021-09-16 14:00:00,57.3,57.31,57.24,57.29,30847.0,47.9626,47.971,47.9124,47.9543,30847.0
2021-09-16 14:05:00,57.3,57.33,57.26,57.31,20410.0,47.9626,47.9877,47.9292,47.971,20410.0
2021-09-16 14:10:00,57.32,57.43,57.31,57.4,45978.0,47.9794,48.0715,47.971,48.0463,45978.0
2021-09-16 14:15:00,57.4,57.41,57.34,57.35,18093.0,48.0463,48.0547,47.9961,48.0045,18093.0
2021-09-16 14:20:00,57.35,57.36,57.31,57.33,13683.0,48.0045,48.0129,47.971,47.9877,13683.0
2021-09-16 14:25:00,57.33,57.34,57.27,57.31,25359.0,47.9877,47.9961,47.9375,47.971,25359.0
2021-09-16 14:30:00,57.31,57.37,57.3,57.35,36534.0,47.971,48.0212,47.9626,48.0045,36534.0
2021-09-16 14:35:00,57.35,57.37,57.3,57.32,23350.0,48.0045,48.0212,47.9626,47.9794,23350.0
2021-09-16 14:40:00,57.33,57.36,57.29,57.3,21336.0,47.9877,48.0129,47.9543,47.9626,21336.0
2021-09-16 14:45:00,57.3,57.33,57.28,57.32,21477.0,47.9626,47.9877,47.9459,47.9794,21477.0
2021-09-16 14:50:00,57.31,57.33,57.27,57.32,29710.0,47.971,47.9877,47.9375,47.9794,29710.0
2021-09-16 14:55:00,57.32,57.37,57.31,57.35,20537.0,47.9794,48.0212,47.971,48.0045,20537.0
2021-09-16 15:00:00,57.35,57.4,57.33,57.39,23175.0,48.0045,48.0463,47.9877,48.038,23175.0
2021-09-16 15:05:00,57.39,57.45,57.36,57.41,54226.0,48.038,48.0882,48.0129,48.0547,54226.0
2021-09-16 15:10:00,57.42,57.47,57.37,57.39,34585.0,48.0631,48.1049,48.0212,48.038,34585.0
2021-09-16 15:15:00,57.38,57.39,57.33,57.39,45251.0,48.0296,48.038,47.9877,48.038,45251.0
2021-09-16 15:20:00,57.38,57.41,57.32,57.33,32772.0,48.0296,48.0547,47.9794,47.9877,32772.0
2021-09-16 15:25:00,57.33,57.34,57.26,57.27,34941.0,47.9877,47.9961,47.9292,47.9375,34941.0
2021-09-16 15:30:00,57.27,57.31,57.24,57.25,64831.0,47.9375,47.971,47.9124,47.9208,64831.0
2021-09-16 15:35:00,57.25,57.3,57.22,57.3,59251.0,47.9208,47.9626,47.8957,47.9626,59251.0
2021-09-16 15:40:00,57.3,57.32,57.24,57.24,77937.0,47.9626,47.9794,47.9124,47.9124,77937.0
2021-09-16 15:45:00,57.25,57.29,57.14,57.17,99616.0,47.9208,47.9543,47.8287,47.8538,99616.0
2021-09-16 15:50:00,57.16,57.22,57.16,57.21,183663.0,47.8454,47.8957,47.8454,47.8873,183663.0
2021-09-16 15:55:00,57.2,57.2,57.09,57.11,316787.0,47.8789,47.8789,47.7869,47.8036,316787.0
2021-09-17 09:30:00,56.87,57.37,56.86,57.21,1125811.0,47.6027,48.0212,47.5943,47.8873,1125811.0
2021-09-17 09:35:00,57.19,57.39,57.14,57.37,72581.0,47.8706,48.038,47.8287,48.0212,72581.0
2021-09-17 09:40:00,57.39,57.5,57.21,57.26,73894.0,48.038,48.13,47.8873,47.9292,73894.0
2021-09-17 09:45:00,57.32,57.36,57.14,57.16,57299.0,47.9794,48.0129,47.8287,47.8454,57299.0
2021-09-17 09:50:00,57.16,57.35,57.14,57.19,89077.0,47.8454,48.0045,47.8287,47.8706,89077.0
2021-09-17 09:55:00,57.19,57.19,56.95,57.09,55821.0,47.8706,47.8706,47.6697,47.7869,55821.0
2021-09-17 10:00:00,57.09,57.2,56.99,57.14,83903.0,47.7869,47.8789,47.7032,47.8287,83903.0
2021-09-17 10:05:00,57.13,57.33,57.11,57.25,72563.0,47.8203,47.9877,47.8036,47.9208,72563.0
2021-09-17 10:10:00,57.24,57.29,57.14,57.14,26183.0,47.9124,47.9543,47.8287,47.8287,26183.0
2021-09-17 10:15:00,57.14,57.3,57.11,57.29,31017.0,47.8287,47.9626,47.8036,47.9543,31017.0
2021-09-17 10:20:00,57.28,57.29,57.15,57.16,41997.0,47.9459,47.9543,47.8371,47.8454,41997.0
2021-09-17 10:25:00,57.15,57.26,57.1,57.22,52480.0,47.8371,47.9292,47.7952,47.8957,52480.0
2021-09-17 10:30:00,57.2,57.21,57.05,57.1,66302.0,47.8789,47.8873,47.7534,47.7952,66302.0
2021-09-17 10:35:00,57.08,57.13,57.04,57.08,37562.0,47.7785,47.8203,47.745,47.7785,37562.0
2021-09-17 10:40:00,57.09,57.09,56.92,56.93,30883.0,47.7869,47.7869,47.6446,47.6529,30883.0
2021-09-17 10:45:00,56.92,57.01,56.87,56.97,60246.0,47.6446,47.7199,47.6027,47.6864,60246.0
2021-09-17 10:50:00,56.97,56.99,56.9,56.99,28531.0,47.6864,47.7032,47.6278,47.7032,28531.0
2021-09-17 10:55:00,56.98,56.99,56.9,56.97,19402.0,47.6948,47.7032,47.6278,47.6864,19402.0
2021-09-17 11:00:00,56.97,57.09,56.92,57.09,60412.0,47.6864,47.7869,47.6446,47.7869,60412.0
2021-09-17 11:05:00,57.09,57.1,57.02,57.08,41088.0,47.7869,47.7952,47.7283,47.7785,41088.0
2021-09-17 11:10:00,57.06,57.21,57.0,57.21,41942.0,47.7617,47.8873,47.7115,47.8873,41942.0
2021-09-17 11:15:00,57.22,57.34,57.21,57.33,34329.0,47.8957,47.9961,47.8873,47.9877,34329.0
2021-09-17 11:20:00,57.31,57.38,57.31,57.34,27158.0,47.971,48.0296,47.971,47.9961,27158.0
2021-09-17 11:25:00,57.34,57.36,57.23,57.28,32915.0,47.9961,48.0129,47.904,47.9459,32915.0
2021-09-17 11:30:00,57.27,57.27,57.15,57.23,34931.0,47.9375,47.9375,47.8371,47.904,34931.0
2021-09-17 11:35:00,57.23,57.27,57.18,57.23,27356.0,47.904,47.9375,47.8622,47.904,27356.0
2021-09-17 11:40:00,57.24,57.29,57.13,57.16,45502.0,47.9124,47.9543,47.8203,47.8454,45502.0
2021-09-17 11:45:00,57.16,57.27,57.13,57.25,68771.0,47.8454,47.9375,47.8203,47.9208,68771.0
2021-09-17 11:50:00,57.25,57.25,57.12,57.17,55093.0,47.9208,47.9208,47.812,47.8538,55093.0
2021-09-17 11:55:00,57.17,57.26,57.16,57.23,19517.0,47.8538,47.9292,47.8454,47.904,19517.0
2021-09-17 12:00:00,57.23,57.26,57.12,57.16,25971.0,47.904,47.9292,47.812,47.8454,25971.0
2021-09-17 12:05:00,57.16,57.18,57.08,57.11,20365.0,47.8454,47.8622,47.7785,47.8036,20365.0
2021-09-17 12:10:00,57.11,57.16,57.1,57.1,19201.0,47.8036,47.8454,47.7952,47.7952,19201.0
2021-09-17 12:15:00,57.11,57.12,57.07,57.07,24014.0,47.8036,47.812,47.7701,47.7701,24014.0
2021-09-17 12:20:00,57.07,57.16,57.07,57.14,18301.0,47.7701,47.8454,47.7701,47.8287,18301.0
2021-09-17 12:25:00,57.14,57.14,57.05,57.05,20389.0,47.8287,47.8287,47.7534,47.7534,20389.0
2021-09-17 12:30:00,57.04,57.11,57.04,57.07,20925.0,47.745,47.8036,47.745,47.7701,20925.0
2021-09-17 12:35:00,57.07,57.18,57.07,57.17,18215.0,47.7701,47.8622,47.7701,47.8538,18215.0
2021-09-17 12:40:00,57.18,57.21,57.14,57.16,20998.0,47.8622,47.8873,47.8287,47.8454,20998.0
2021-09-17 12:45:00,57.17,57.18,57.07,57.09,21257.0,47.8538,47.8622,47.7701,47.7869,21257.0
2021-09-17 12:50:00,57.1,57.13,57.07,57.12,35031.0,47.7952,47.8203,47.7701,47.812,35031.0
2021-09-17 12:55:00,57.12,57.13,57.03,57.04,24150.0,47.812,47.8203,47.7366,47.745,24150.0
2021-09-17 13:00:00,57.04,57.06,56.98,56.99,23149.0,47.745,47.7617,47.6948,47.7032,23149.0
2021-09-17 13:05:00,56.99,57.02,56.97,56.98,15888.0,47.7032,47.7283,47.6864,47.6948,15888.0
2021-09-17 13:10:00,56.98,57.01,56.95,56.97,15039.0,47.6948,47.7199,47.6697,47.6864,15039.0
2021-09-17 13:15:00,56.97,57.02,56.93,56.96,26364.0,47.6864,47.7283,47.6529,47.678,26364.0
2021-09-17 13:20:00,56.95,56.98,56.92,56.95,17035.0,47.6697,47.6948,47.6446,47.6697,17035.0
2021-09-17 13:25:00,56.96,57.0,56.95,56.99,22067.0,47.678,47.7115,47.6697,47.7032,22067.0
2021-09-17 13:30:00,56.99,57.02,56.93,56.97,21158.0,47.7032,47.7283,47.6529,47.6864,21158.0
2021-09-17 13:35:00,56.98,57.07,56.98,57.06,22391.0,47.6948,47.7701,47.6948,47.7617,22391.0
2021-09-17 13:40:00,57.06,57.07,57.01,57.02,17777.0,47.7617,47.7701,47.7199,47.7283,17777.0
2021-09-17 13:45:00,57.03,57.04,56.87,56.88,27388.0,47.7366,47.745,47.6027,47.6111,27388.0
2021-09-17 13:50:00,56.89,56.95,56.87,56.93,20930.0,47.6194,47.6697,47.6027,47.6529,20930.0
2021-09-17 13:55:00,56.93,57.01,56.92,57.01,24945.0,47.6529,47.7199,47.6446,47.7199,24945.0
2021-09-17 14:00:00,57.0,57.02,56.96,57.01,35643.0,47.7115,47.7283,47.678,47.7199,35643.0
2021-09-17 14:05:00,57.01,57.1,57.0,57.1,42009.0,47.7199,47.7952,47.7115,47.7952,42009.0
2021-09-17 14:10:00,57.1,57.14,57.07,57.08,81915.0,47.7952,47.8287,47.7701,47.7785,81915.0
2021-09-17 14:15:00,57.08,57.09,57.03,57.06,35452.0,47.7785,47.7869,47.7366,47.7617,35452.0
2021-09-17 14:20:00,57.06,57.1,57.05,57.1,21341.0,47.7617,47.7952,47.7534,47.7952,21341.0
2021-09-17 14:25:00,57.1,57.12,57.03,57.05,19502.0,47.7952,47.812,47.7366,47.7534,19502.0
2021-09-17 14:30:00,57.04,57.06,57.0,57.01,23113.0,47.745,47.7617,47.7115,47.7199,23113.0
2021-09-17 14:35:00,57.01,57.07,56.96,57.07,34595.0,47.7199,47.7701,47.678,47.7701,34595.0
2021-09-17 14:40:00,57.05,57.13,57.03,57.13,20779.0,47.7534,47.8203,47.7366,47.8203,20779.0
2021-09-17 14:45:00,57.13,57.17,57.05,57.16,37564.0,47.8203,47.8538,47.7534,47.8454,37564.0
2021-09-17 14:50:00,57.16,57.22,57.15,57.2,79746.0,47.8454,47.8957,47.8371,47.8789,79746.0
2021-09-17 14:55:00,57.22,57.25,57.16,57.17,66971.0,47.8957,47.9208,47.8454,47.8538,66971.0
2021-09-17 15:00:00,57.17,57.3,57.17,57.29,43172.0,47.8538,47.9626,47.8538,47.9543,43172.0
2021-09-17 15:05:00,57.29,57.29,57.19,57.23,32731.0,47.9543,47.9543,47.8706,47.904,32731.0
2021-09-17 15:10:00,57.23,57.25,57.16,57.21,32285.0,47.904,47.9208,47.8454,47.8873,32285.0
2021-09-17 15:15:00,57.21,57.26,57.19,57.23,45344.0,47.8873,47.9292,47.8706,47.904,45344.0
2021-09-17 15:20:00,57.23,57.24,57.14,57.19,83715.0,47.904,47.9124,47.8287,47.8706,83715.0
2021-09-17 15:25:00,57.19,57.19,57.04,57.08,54663.0,47.8706,47.8706,47.745,47.7785,54663.0
2021-09-17 15:30:00,57.08,57.09,57.02,57.06,61965.0,47.7785,47.7869,47.7283,47.7617,61965.0
2021-09-17 15:35:00,57.06,57.13,57.01,57.07,64684.0,47.7617,47.8203,47.7199,47.7701,64684.0
2021-09-17 15:40:00,57.08,57.2,57.07,57.17,74184.0,47.7785,47.8789,47.7701,47.8538,74184.0
2021-09-17 15:45:00,57.18,57.19,56.95,56.96,106322.0,47.8622,47.8706,47.6697,47.678,106322.0
2021-09-17 15:50:00,56.96,57.14,56.96,57.02,358908.0,47.678,47.8287,47.678,47.7283,358908.0
2021-09-17 15:55:00,57.02,57.11,56.9,57.01,533423.0,47.7283,47.8036,47.6278,47.7199,533423.0
2021-09-20 09:30:00,55.44,55.55,55.3,55.35,189964.0,46.4057,46.4978,46.2885,46.3304,189964.0
2021-09-20 09:35:00,55.36,55.57,55.24,55.33,74182.0,46.3388,46.5145,46.2383,46.3137,74182.0
2021-09-20 09:40:00,55.32,55.37,55.22,55.27,78491.0,46.3053,46.3471,46.2216,46.2634,78491.0
2021-09-20 09:45:00,55.26,55.44,55.2,55.43,91038.0,46.2551,46.4057,46.2048,46.3974,91038.0
2021-09-20 09:50:00,55.43,55.44,55.11,55.25,107409.0,46.3974,46.4057,46.1295,46.2467,107409.0
2021-09-20 09:55:00,55.25,55.26,55.1,55.13,75418.0,46.2467,46.2551,46.1211,46.1462,75418.0
2021-09-20 10:00:00,55.12,55.15,54.85,54.99,175254.0,46.1379,46.163,45.9119,46.0291,175254.0
2021-09-20 10:05:00,54.98,55.32,54.94,55.0,104395.0,46.0207,46.3053,45.9872,46.0374,104395.0
2021-09-20 10:10:00,55.02,55.1,54.93,55.03,70277.0,46.0542,46.1211,45.9788,46.0625,70277.0
2021-09-20 10:15:00,55.02,55.02,54.87,54.97,62944.0,46.0542,46.0542,45.9286,46.0123,62944.0
2021-09-20 10:20:00,54.97,54.97,54.67,54.68,95823.0,46.0123,46.0123,45.7612,45.7696,95823.0
2021-09-20 10:25:00,54.68,54.81,54.63,54.75,91826.0,45.7696,45.8784,45.7277,45.8282,91826.0
2021-09-20 10:30:00,54.73,54.82,54.58,54.65,81521.0,45.8114,45.8868,45.6859,45.7445,81521.0
2021-09-20 10:35:00,54.66,54.9,54.65,54.89,75433.0,45.7528,45.9537,45.7445,45.9454,75433.0
2021-09-20 10:40:00,54.88,54.93,54.74,54.9,56574.0,45.937,45.9788,45.8198,45.9537,56574.0
2021-09-20 10:45:00,54.89,54.97,54.79,54.94,45149.0,45.9454,46.0123,45.8617,45.9872,45149.0
2021-09-20 10:50:00,54.93,55.0,54.85,54.98,57838.0,45.9788,46.0374,45.9119,46.0207,57838.0
2021-09-20 10:55:00,54.97,54.97,54.82,54.84,64701.0,46.0123,46.0123,45.8868,45.9035,64701.0
2021-09-20 11:00:00,54.83,54.86,54.74,54.84,74326.0,45.8951,45.9202,45.8198,45.9035,74326.0
2021-09-20 11:05:00,54.86,54.93,54.81,54.81,52704.0,45.9202,45.9788,45.8784,45.8784,52704.0
2021-09-20 11:10:00,54.79,54.9,54.74,54.86,48502.0,45.8617,45.9537,45.8198,45.9202,48502.0
2021-09-20 11:15:00,54.85,54.85,54.69,54.75,52856.0,45.9119,45.9119,45.7779,45.8282,52856.0
2021-09-20 11:20:00,54.75,54.83,54.69,54.76,38857.0,45.8282,45.8951,45.7779,45.8365,38857.0
2021-09-20 11:25:00,54.76,54.79,54.65,54.75,47505.0,45.8365,45.8617,45.7445,45.8282,47505.0
2021-09-20 11:30:00,54.73,54.74,54.59,54.72,54077.0,45.8114,45.8198,45.6942,45.8031,54077.0
2021-09-20 11:35:00,54.72,54.77,54.67,54.76,37481.0,45.8031,45.8449,45.7612,45.8365,37481.0
2021-09-20 11:40:00,54.76,54.79,54.68,54.76,41066.0,45.8365,45.8617,45.7696,45.8365,41066.0
2021-09-20 11:45:00,54.76,54.84,54.69,54.83,47557.0,45.8365,45.9035,45.7779,45.8951,47557.0
2021-09-20 11:50:00,54.83,54.85,54.76,54.85,53804.0,45.8951,45.9119,45.8365,45.9119,53804.0
2021-09-20 11:55:00,54.85,54.86,54.76,54.79,27240.0,45.9119,45.9202,45.8365,45.8617,27240.0
2021-09-20 12:00:00,54.78,54.79,54.68,54.69,38253.0,45.8533,45.8617,45.7696,45.7779,38253.0
2021-09-20 12:05:00,54.68,54.7,54.61,54.63,38085.0,45.7696,45.7863,45.711,45.7277,38085.0
2021-09-20 12:10:00,54.63,54.78,54.62,54.75,38977.0,45.7277,45.8533,45.7194,45.8282,38977.0
2021-09-20 12:15:00,54.75,54.79,54.71,54.73,47347.0,45.8282,45.8617,45.7947,45.8114,47347.0
2021-09-20 12:20:00,54.73,54.74,54.66,54.7,55212.0,45.8114,45.8198,45.7528,45.7863,55212.0
2021-09-20 12:25:00,54.72,54.86,54.7,54.84,55125.0,45.8031,45.9202,45.7863,45.9035,55125.0
2021-09-20 12:30:00,54.84,54.98,54.83,54.91,170841.0,45.9035,46.0207,45.8951,45.9621,170841.0
2021-09-20 12:35:00,54.91,55.02,54.88,55.02,41613.0,45.9621,46.0542,45.937,46.0542,41613.0
2021-09-20 12:40:00,55.01,55.03,54.92,54.98,36574.0,46.0458,46.0625,45.9705,46.0207,36574.0
2021-09-20 12:45:00,54.98,55.01,54.92,54.96,40776.0,46.0207,46.0458,45.9705,46.004,40776.0
2021-09-20 12:50:00,54.95,54.98,54.89,54.9,40453.0,45.9956,46.0207,45.9454,45.9537,40453.0
2021-09-20 12:55:00,54.89,54.91,54.86,54.88,105139.0,45.9454,45.9621,45.9202,45.937,105139.0
2021-09-20 13:00:00,54.87,54.9,54.79,54.82,71755.0,45.9286,45.9537,45.8617,45.8868,71755.0
2021-09-20 13:05:00,54.82,54.84,54.73,54.76,70032.0,45.8868,45.9035,45.8114,45.8365,70032.0
2021-09-20 13:10:00,54.75,54.83,54.73,54.8,47707.0,45.8282,45.8951,45.8114,45.87,47707.0
2021-09-20 13:15:00,54.8,54.82,54.74,54.81,39973.0,45.87,45.8868,45.8198,45.8784,39973.0
2021-09-20 13:20:00,54.82,54.83,54.76,54.82,44950.0,45.8868,45.8951,45.8365,45.8868,44950.0
2021-09-20 13:25:00,54.83,54.89,54.81,54.87,20226.0,45.8951,45.9454,45.8784,45.9286,20226.0
2021-09-20 13:30:00,54.87,54.87,54.79,54.79,30440.0,45.9286,45.9286,45.8617,45.8617,30440.0
2021-09-20 13:35:00,54.79,54.94,54.78,54.93,27649.0,45.8617,45.9872,45.8533,45.9788,27649.0
2021-09-20 13:40:00,54.93,54.98,54.9,54.94,148726.0,45.9788,46.0207,45.9537,45.9872,148726.0
2021-09-20 13:45:00,54.93,55.08,54.91,55.08,119721.0,45.9788,46.1044,45.9621,46.1044,119721.0
2021-09-20 13:50:00,55.07,55.1,54.95,54.97,51911.0,46.096,46.1211,45.9956,46.0123,51911.0
2021-09-20 13:55:00,54.98,55.07,54.97,55.07,55008.0,46.0207,46.096,46.0123,46.096,55008.0
2021-09-20 14:00:00,55.07,55.12,54.95,55.05,71136.0,46.096,46.1379,45.9956,46.0793,71136.0
2021-09-20 14:05:00,55.04,55.04,54.87,54.88,73898.0,46.0709,46.0709,45.9286,45.937,73898.0
2021-09-20 14:10:00,54.88,54.91,54.81,54.9,93601.0,45.937,45.9621,45.8784,45.9537,93601.0
2021-09-20 14:15:00,54.9,54.98,54.86,54.96,117686.0,45.9537,46.0207,45.9202,46.004,117686.0
2021-09-20 14:20:00,54.96,54.98,54.8,54.8,40865.0,46.004,46.0207,45.87,45.87,40865.0
2021-09-20 14:25:00,54.81,54.88,54.79,54.86,39674.0,45.8784,45.937,45.8617,45.9202,39674.0
2021-09-20 14:30:00,54.86,54.87,54.79,54.81,78645.0,45.9202,45.9286,45.8617,45.8784,78645.0
2021-09-20 14:35:00,54.8,54.86,54.78,54.84,100499.0,45.87,45.9202,45.8533,45.9035,100499.0
2021-09-20 14:40:00,54.84,54.92,54.83,54.86,145722.0,45.9035,45.9705,45.8951,45.9202,145722.0
2021-09-20 14:45:00,54.85,54.92,54.83,54.89,81987.0,45.9119,45.9705,45.8951,45.9454,81987.0
2021-09-20 14:50:00,54.88,54.93,54.85,54.85,63597.0,45.937,45.9788,45.9119,45.9119,63597.0
2021-09-20 14:55:00,54.85,54.93,54.79,54.84,105539.0,45.9119,45.9788,45.8617,45.9035,105539.0
2021-09-20 15:00:00,54.85,54.92,54.84,54.9,74361.0,45.9119,45.9705,45.9035,45.9537,74361.0
2021-09-20 15:05:00,54.89,54.9,54.79,54.85,82687.0,45.9454,45.9537,45.8617,45.9119,82687.0
2021-09-20 15:10:00,54.83,54.9,54.79,54.8,53295.0,45.8951,45.9537,45.8617,45.87,53295.0
2021-09-20 15:15:00,54.8,54.88,54.78,54.85,92854.0,45.87,45.937,45.8533,45.9119,92854.0
2021-09-20 15:20:00,54.85,55.03,54.85,55.03,65478.0,45.9119,46.0625,45.9119,46.0625,65478.0
2021-09-20 15:25:00,55.03,55.08,54.99,55.08,116318.0,46.0625,46.1044,46.0291,46.1044,116318.0
2021-09-20 15:30:00,55.06,55.28,55.03,55.26,120521.0,46.0877,46.2718,46.0625,46.2551,120521.0
2021-09-20 15:35:00,55.26,55.35,55.24,55.29,94290.0,46.2551,46.3304,46.2383,46.2802,94290.0
2021-09-20 15:40:00,55.29,55.41,55.28,55.38,87041.0,46.2802,46.3806,46.2718,46.3555,87041.0
2021-09-20 15:45:00,55.39,55.52,55.36,55.49,152570.0,46.3639,46.4727,46.3388,46.4476,152570.0
2021-09-20 15:50:00,55.49,55.65,55.49,55.62,254144.0,46.4476,46.5815,46.4476,46.5564,254144.0
2021-09-20 15:55:00,55.62,55.78,55.62,55.69,513145.0,46.5564,46.6903,46.5564,46.615,513145.0
2021-09-21 09:30:00,56.12,56.25,55.88,56.19,295894.0,46.9749,47.0837,46.774,47.0335,295894.0
2021-09-21 09:35:00,56.18,56.7,56.14,56.63,212773.0,47.0251,47.4604,46.9917,47.4018,212773.0
2021-09-21 09:40:00,56.62,56.66,56.45,56.5,425646.0,47.3934,47.4269,47.2511,47.293,425646.0
2021-09-21 09:45:00,56.51,56.64,56.48,56.58,186386.0,47.3014,47.4102,47.2763,47.36,186386.0
2021-09-21 09:50:00,56.57,56.6,56.35,56.38,99257.0,47.3516,47.3767,47.1674,47.1926,99257.0
2021-09-21 09:55:00,56.39,56.64,56.35,56.62,227022.0,47.2009,47.4102,47.1674,47.3934,227022.0
2021-09-21 10:00:00,56.62,56.66,56.47,56.53,107740.0,47.3934,47.4269,47.2679,47.3181,107740.0
2021-09-21 10:05:00,56.53,56.54,56.28,56.29,145826.0,47.3181,47.3265,47.1089,47.1172,145826.0
2021-09-21 10:10:00,56.3,56.58,56.29,56.54,83145.0,47.1256,47.36,47.1172,47.3265,83145.0
2021-09-21 10:15:00,56.54,56.65,56.45,56.53,55577.0,47.3265,47.4186,47.2511,47.3181,55577.0
2021-09-21 10:20:00,56.53,56.53,56.3,56.3,52406.0,47.3181,47.3181,47.1256,47.1256,52406.0
2021-09-21 10:25:00,56.31,56.46,56.3,56.44,59377.0,47.134,47.2595,47.1256,47.2428,59377.0
2021-09-21 10:30:00,56.44,56.46,56.34,56.45,71721.0,47.2428,47.2595,47.1591,47.2511,71721.0
2021-09-21 10:35:00,56.46,56.55,56.38,56.53,69348.0,47.2595,47.3349,47.1926,47.3181,69348.0
2021-09-21 10:40:00,56.54,56.56,56.39,56.39,47945.0,47.3265,47.3432,47.2009,47.2009,47945.0
2021-09-21 10:45:00,56.39,56.4,56.14,56.15,75803.0,47.2009,47.2093,46.9917,47.0,75803.0
2021-09-21 10:50:00,56.16,56.28,56.13,56.27,58675.0,47.0084,47.1089,46.9833,47.1005,58675.0
2021-09-21 10:55:00,56.28,56.3,56.21,56.28,46109.0,47.1089,47.1256,47.0503,47.1089,46109.0
2021-09-21 11:00:00,56.27,56.29,56.17,56.27,52500.0,47.1005,47.1172,47.0168,47.1005,52500.0
2021-09-21 11:05:00,56.27,56.37,56.26,56.34,45200.0,47.1005,47.1842,47.0921,47.1591,45200.0
2021-09-21 11:10:00,56.35,56.35,56.21,56.23,34728.0,47.1674,47.1674,47.0503,47.067,34728.0
2021-09-21 11:15:00,56.23,56.25,56.18,56.22,123753.0,47.067,47.0837,47.0251,47.0586,123753.0
2021-09-21 11:20:00,56.23,56.31,56.18,56.3,57912.0,47.067,47.134,47.0251,47.1256,57912.0
2021-09-21 11:25:00,56.3,56.37,56.28,56.3,60607.0,47.1256,47.1842,47.1089,47.1256,60607.0
2021-09-21 11:30:00,56.32,56.61,56.31,56.58,66419.0,47.1423,47.3851,47.134,47.36,66419.0
2021-09-21 11:35:00,56.58,56.63,56.53,56.55,22304.0,47.36,47.4018,47.3181,47.3349,22304.0
2021-09-21 11:40:00,56.55,56.64,56.53,56.62,38927.0,47.3349,47.4102,47.3181,47.3934,38927.0
2021-09-21 11:45:00,56.63,56.7,56.62,56.67,49174.0,47.4018,47.4604,47.3934,47.4353,49174.0
2021-09-21 11:50:00,56.68,56.81,56.64,56.81,109586.0,47.4437,47.5525,47.4102,47.5525,109586.0
2021-09-21 11:55:00,56.8,56.84,56.79,56.81,122148.0,47.5441,47.5776,47.5357,47.5525,122148.0
2021-09-21 12:00:00,56.8,56.93,56.79,56.91,84823.0,47.5441,47.6529,47.5357,47.6362,84823.0
2021-09-21 12:05:00,56.9,56.96,56.88,56.91,31402.0,47.6278,47.678,47.6111,47.6362,31402.0
2021-09-21 12:10:00,56.91,57.05,56.9,57.03,46456.0,47.6362,47.7534,47.6278,47.7366,46456.0
2021-09-21 12:15:00,57.03,57.06,56.99,57.01,45839.0,47.7366,47.7617,47.7032,47.7199,45839.0
2021-09-21 12:20:00,57.01,57.02,56.89,56.89,407885.0,47.7199,47.7283,47.6194,47.6194,407885.0
2021-09-21 12:25:00,56.89,56.93,56.76,56.8,64756.0,47.6194,47.6529,47.5106,47.5441,64756.0
2021-09-21 12:30:00,56.8,56.89,56.79,56.88,48154.0,47.5441,47.6194,47.5357,47.6111,48154.0
2021-09-21 12:35:00,56.88,56.93,56.85,56.91,129649.0,47.6111,47.6529,47.586,47.6362,129649.0
2021-09-21 12:40:00,56.91,56.92,56.87,56.88,79298.0,47.6362,47.6446,47.6027,47.6111,79298.0
2021-09-21 12:45:00,56.87,56.89,56.81,56.84,40119.0,47.6027,47.6194,47.5525,47.5776,40119.0
2021-09-21 12:50:00,56.84,56.84,56.74,56.8,74686.0,47.5776,47.5776,47.4939,47.5441,74686.0
2021-09-21 12:55:00,56.8,56.87,56.79,56.83,50006.0,47.5441,47.6027,47.5357,47.5692,50006.0
2021-09-21 13:00:00,56.84,56.87,56.78,56.83,37891.0,47.5776,47.6027,47.5274,47.5692,37891.0
2021-09-21 13:05:00,56.83,56.9,56.81,56.83,39878.0,47.5692,47.6278,47.5525,47.5692,39878.0
2021-09-21 13:10:00,56.83,56.89,56.82,56.82,25369.0,47.5692,47.6194,47.5609,47.5609,25369.0
2021-09-21 13:15:00,56.83,56.91,56.81,56.91,53213.0,47.5692,47.6362,47.5525,47.6362,53213.0
2021-09-21 13:20:00,56.91,56.92,56.82,56.83,65361.0,47.6362,47.6446,47.5609,47.5692,65361.0
2021-09-21 13:25:00,56.85,56.91,56.79,56.91,144662.0,47.586,47.6362,47.5357,47.6362,144662.0
2021-09-21 13:30:00,56.91,56.97,56.9,56.96,151161.0,47.6362,47.6864,47.6278,47.678,151161.0
2021-09-21 13:35:00,56.96,57.06,56.93,57.05,74448.0,47.678,47.7617,47.6529,47.7534,74448.0
2021-09-21 13:40:00,57.05,57.09,57.02,57.03,91997.0,47.7534,47.7869,47.7283,47.7366,91997.0
2021-09-21 13:45:00,57.03,57.13,56.99,57.12,63021.0,47.7366,47.8203,47.7032,47.812,63021.0
2021-09-21 13:50:00,57.12,57.23,57.12,57.23,147857.0,47.812,47.904,47.812,47.904,147857.0
2021-09-21 13:55:00,57.23,57.24,57.02,57.05,55572.0,47.904,47.9124,47.7283,47.7534,55572.0
2021-09-21 14:00:00,57.06,57.12,57.04,57.06,62362.0,47.7617,47.812,47.745,47.7617,62362.0
2021-09-21 14:05:00,57.06,57.15,57.03,57.14,63789.0,47.7617,47.8371,47.7366,47.8287,63789.0
2021-09-21 14:10:00,57.13,57.2,57.12,57.16,46325.0,47.8203,47.8789,47.812,47.8454,46325.0
2021-09-21 14:15:00,57.17,57.17,57.08,57.08,39992.0,47.8538,47.8538,47.7785,47.7785,39992.0
2021-09-21 14:20:00,57.07,57.09,57.0,57.03,66283.0,47.7701,47.7869,47.7115,47.7366,66283.0
2021-09-21 14:25:00,57.03,57.03,56.87,56.91,128229.0,47.7366,47.7366,47.6027,47.6362,128229.0
2021-09-21 14:30:00,56.9,57.03,56.9,57.01,124398.0,47.6278,47.7366,47.6278,47.7199,124398.0
2021-09-21 14:35:00,57.01,57.04,56.96,57.01,47834.0,47.7199,47.745,47.678,47.7199,47834.0
2021-09-21 14:40:00,57.0,57.04,56.99,57.02,41408.0,47.7115,47.745,47.7032,47.7283,41408.0
2021-09-21 14:45:00,57.02,57.05,56.99,57.04,46742.0,47.7283,47.7534,47.7032,47.745,46742.0
2021-09-21 14:50:00,57.04,57.28,57.04,57.22,58676.0,47.745,47.9459,47.745,47.8957,58676.0
2021-09-21 14:55:00,57.22,57.22,57.13,57.2,53878.0,47.8957,47.8957,47.8203,47.8789,53878.0
2021-09-21 15:00:00,57.2,57.39,57.2,57.26,116829.0,47.8789,48.038,47.8789,47.9292,116829.0
2021-09-21 15:05:00,57.25,57.3,57.23,57.25,71493.0,47.9208,47.9626,47.904,47.9208,71493.0
2021-09-21 15:10:00,57.25,57.35,57.19,57.34,69116.0,47.9208,48.0045,47.8706,47.9961,69116.0
2021-09-21 15:15:00,57.35,57.42,57.3,57.3,92841.0,48.0045,48.0631,47.9626,47.9626,92841.0
2021-09-21 15:20:00,57.3,57.43,57.3,57.4,107868.0,47.9626,48.0715,47.9626,48.0463,107868.0
2021-09-21 15:25:00,57.41,57.43,57.38,57.4,89147.0,48.0547,48.0715,48.0296,48.0463,89147.0
2021-09-21 15:30:00,57.4,57.44,57.32,57.41,127665.0,48.0463,48.0798,47.9794,48.0547,127665.0
2021-09-21 15:35:00,57.41,57.46,57.35,57.35,159967.0,48.0547,48.0966,48.0045,48.0045,159967.0
2021-09-21 15:40:00,57.36,57.43,57.32,57.37,153747.0,48.0129,48.0715,47.9794,48.0212,153747.0
2021-09-21 15:45:00,57.37,57.39,57.29,57.3,178564.0,48.0212,48.038,47.9543,47.9626,178564.0
2021-09-21 15:50:00,57.3,57.34,57.25,57.27,271714.0,47.9626,47.9961,47.9208,47.9375,271714.0
2021-09-21 15:55:00,57.27,57.29,57.09,57.1,556353.0,47.9375,47.9543,47.7869,47.7952,556353.0
2021-09-22 09:30:00,57.88,58.24,57.83,58.1,139810.0,48.4481,48.7495,48.4063,48.6323,139810.0
2021-09-22 09:35:00,58.1,58.19,57.85,57.94,35870.0,48.6323,48.7076,48.423,48.4983,35870.0
2021-09-22 09:40:00,57.94,57.98,57.73,57.85,51473.0,48.4983,48.5318,48.3226,48.423,51473.0
2021-09-22 09:45:00,57.85,57.97,57.83,57.97,65440.0,48.423,48.5235,48.4063,48.5235,65440.0
2021-09-22 09:50:00,57.98,58.2,57.95,58.19,82558.0,48.5318,48.716,48.5067,48.7076,82558.0
2021-09-22 09:55:00,58.21,58.33,58.18,58.3,50503.0,48.7243,48.8248,48.6992,48.7997,50503.0
2021-09-22 10:00:00,58.31,58.37,58.22,58.36,78672.0,48.8081,48.8583,48.7327,48.8499,78672.0
2021-09-22 10:05:00,58.36,58.36,58.23,58.29,83016.0,48.8499,48.8499,48.7411,48.7913,83016.0
2021-09-22 10:10:00,58.3,58.31,58.06,58.14,57671.0,48.7997,48.8081,48.5988,48.6658,57671.0
2021-09-22 10:15:00,58.14,58.19,58.11,58.14,30042.0,48.6658,48.7076,48.6406,48.6658,30042.0
2021-09-22 10:20:00,58.14,58.17,58.05,58.15,35087.0,48.6658,48.6909,48.5904,48.6741,35087.0
2021-09-22 10:25:00,58.15,58.16,58.01,58.04,79644.0,48.6741,48.6825,48.5569,48.582,79644.0
2021-09-22 10:30:00,58.04,58.11,57.99,58.1,39468.0,48.582,48.6406,48.5402,48.6323,39468.0
2021-09-22 10:35:00,58.1,58.12,58.06,58.1,33342.0,48.6323,48.649,48.5988,48.6323,33342.0
2021-09-22 10:40:00,58.09,58.16,58.08,58.12,41037.0,48.6239,48.6825,48.6155,48.649,41037.0
2021-09-22 10:45:00,58.1,58.2,58.05,58.2,31419.0,48.6323,48.716,48.5904,48.716,31419.0
2021-09-22 10:50:00,58.2,58.25,58.13,58.18,43337.0,48.716,48.7578,48.6574,48.6992,43337.0
2021-09-22 10:55:00,58.17,58.3,58.16,58.29,36296.0,48.6909,48.7997,48.6825,48.7913,36296.0
2021-09-22 11:00:00,58.3,58.33,58.27,58.29,28345.0,48.7997,48.8248,48.7746,48.7913,28345.0
2021-09-22 11:05:00,58.29,58.29,58.19,58.2,22472.0,48.7913,48.7913,48.7076,48.716,22472.0
2021-09-22 11:10:00,58.19,58.34,58.19,58.33,55169.0,48.7076,48.8332,48.7076,48.8248,55169.0
2021-09-22 11:15:00,58.33,58.37,58.31,58.35,36294.0,48.8248,48.8583,48.8081,48.8415,36294.0
2021-09-22 11:20:00,58.36,58.36,58.29,58.33,28895.0,48.8499,48.8499,48.7913,48.8248,28895.0
2021-09-22 11:25:00,58.32,58.39,58.3,58.35,26334.0,48.8164,48.875,48.7997,48.8415,26334.0
2021-09-22 11:30:00,58.34,58.45,58.34,58.41,40672.0,48.8332,48.9252,48.8332,48.8918,40672.0
2021-09-22 11:35:00,58.41,58.46,58.37,58.4,29781.0,48.8918,48.9336,48.8583,48.8834,29781.0
2021-09-22 11:40:00,58.4,58.42,58.34,58.41,20992.0,48.8834,48.9001,48.8332,48.8918,20992.0
2021-09-22 11:45:00,58.42,58.45,58.32,58.33,34916.0,48.9001,48.9252,48.8164,48.8248,34916.0
2021-09-22 11:50:00,58.32,58.42,58.24,58.29,115905.0,48.8164,48.9001,48.7495,48.7913,115905.0
2021-09-22 11:55:00,58.29,58.35,58.28,58.31,31849.0,48.7913,48.8415,48.7829,48.8081,31849.0
2021-09-22 12:00:00,58.3,58.35,58.29,58.34,35138.0,48.7997,48.8415,48.7913,48.8332,35138.0
2021-09-22 12:05:00,58.34,58.35,58.24,58.27,36324.0,48.8332,48.8415,48.7495,48.7746,36324.0
2021-09-22 12:10:00,58.28,58.31,58.25,58.27,26944.0,48.7829,48.8081,48.7578,48.7746,26944.0
2021-09-22 12:15:00,58.28,58.31,58.22,58.27,25856.0,48.7829,48.8081,48.7327,48.7746,25856.0
2021-09-22 12:20:00,58.26,58.37,58.26,58.36,80127.0,48.7662,48.8583,48.7662,48.8499,80127.0
2021-09-22 12:25:00,58.36,58.43,58.36,58.43,56689.0,48.8499,48.9085,48.8499,48.9085,56689.0
2021-09-22 12:30:00,58.43,58.44,58.39,58.43,46992.0,48.9085,48.9169,48.875,48.9085,46992.0
2021-09-22 12:35:00,58.43,58.46,58.4,58.4,29296.0,48.9085,48.9336,48.8834,48.8834,29296.0
2021-09-22 12:40:00,58.4,58.41,58.36,58.37,17145.0,48.8834,48.8918,48.8499,48.8583,17145.0
2021-09-22 12:45:00,58.37,58.41,58.35,58.38,26017.0,48.8583,48.8918,48.8415,48.8666,26017.0
2021-09-22 12:50:00,58.38,58.38,58.31,58.34,35134.0,48.8666,48.8666,48.8081,48.8332,35134.0
2021-09-22 12:55:00,58.34,58.46,58.33,58.45,46729.0,48.8332,48.9336,48.8248,48.9252,46729.0
2021-09-22 13:00:00,58.44,58.47,58.41,58.42,26829.0,48.9169,48.942,48.8918,48.9001,26829.0
2021-09-22 13:05:00,58.42,58.51,58.42,58.5,31281.0,48.9001,48.9755,48.9001,48.9671,31281.0
2021-09-22 13:10:00,58.5,58.53,58.48,58.52,37182.0,48.9671,48.9922,48.9503,48.9838,37182.0
2021-09-22 13:15:00,58.51,58.53,58.48,58.5,31045.0,48.9755,48.9922,48.9503,48.9671,31045.0
2021-09-22 13:20:00,58.5,58.53,58.49,58.53,18961.0,48.9671,48.9922,48.9587,48.9922,18961.0
2021-09-22 13:25:00,58.53,58.57,58.52,58.55,36409.0,48.9922,49.0257,48.9838,49.0089,36409.0
2021-09-22 13:30:00,58.55,58.64,58.54,58.64,36465.0,49.0089,49.0843,49.0006,49.0843,36465.0
2021-09-22 13:35:00,58.65,58.67,58.56,58.59,36452.0,49.0926,49.1094,49.0173,49.0424,36452.0
2021-09-22 13:40:00,58.59,58.59,58.54,58.57,21043.0,49.0424,49.0424,49.0006,49.0257,21043.0
2021-09-22 13:45:00,58.56,58.59,58.52,58.58,40505.0,49.0173,49.0424,48.9838,49.0341,40505.0
2021-09-22 13:50:00,58.58,58.63,58.54,58.62,95765.0,49.0341,49.0759,49.0006,49.0675,95765.0
2021-09-22 13:55:00,58.61,58.72,58.6,58.71,79052.0,49.0592,49.1512,49.0508,49.1429,79052.0
2021-09-22 14:00:00,58.69,58.88,58.57,58.87,66488.0,49.1261,49.2852,49.0257,49.2768,66488.0
2021-09-22 14:05:00,58.88,58.88,58.72,58.77,45262.0,49.2852,49.2852,49.1512,49.1931,45262.0
2021-09-22 14:10:00,58.78,58.84,58.77,58.82,55158.0,49.2015,49.2517,49.1931,49.2349,55158.0
2021-09-22 14:15:00,58.83,58.92,58.82,58.83,61762.0,49.2433,49.3186,49.2349,49.2433,61762.0
2021-09-22 14:20:00,58.83,58.86,58.67,58.67,65800.0,49.2433,49.2684,49.1094,49.1094,65800.0
2021-09-22 14:25:00,58.67,58.78,58.66,58.77,35059.0,49.1094,49.2015,49.101,49.1931,35059.0
2021-09-22 14:30:00,58.76,58.81,58.69,58.69,130780.0,49.1847,49.2266,49.1261,49.1261,130780.0
2021-09-22 14:35:00,58.7,58.78,58.67,58.71,142312.0,49.1345,49.2015,49.1094,49.1429,142312.0
2021-09-22 14:40:00,58.68,58.7,58.53,58.54,105935.0,49.1178,49.1345,48.9922,49.0006,105935.0
2021-09-22 14:45:00,58.53,58.53,58.21,58.22,140144.0,48.9922,48.9922,48.7243,48.7327,140144.0
2021-09-22 14:50:00,58.22,58.32,58.1,58.29,79733.0,48.7327,48.8164,48.6323,48.7913,79733.0
2021-09-22 14:55:00,58.31,58.32,58.15,58.24,67724.0,48.8081,48.8164,48.6741,48.7495,67724.0
2021-09-22 15:00:00,58.25,58.28,58.17,58.26,105855.0,48.7578,48.7829,48.6909,48.7662,105855.0
2021-09-22 15:05:00,58.26,58.3,58.17,58.28,64562.0,48.7662,48.7997,48.6909,48.7829,64562.0
2021-09-22 15:10:00,58.28,58.42,58.23,58.41,71062.0,48.7829,48.9001,48.7411,48.8918,71062.0
2021-09-22 15:15:00,58.42,58.43,58.35,58.42,78218.0,48.9001,48.9085,48.8415,48.9001,78218.0
2021-09-22 15:20:00,58.42,58.52,58.35,58.52,172320.0,48.9001,48.9838,48.8415,48.9838,172320.0
2021-09-22 15:25:00,58.52,58.54,58.33,58.34,153830.0,48.9838,49.0006,48.8248,48.8332,153830.0
2021-09-22 15:30:00,58.34,58.38,58.21,58.25,99604.0,48.8332,48.8666,48.7243,48.7578,99604.0
2021-09-22 15:35:00,58.24,58.34,58.22,58.3,146046.0,48.7495,48.8332,48.7327,48.7997,146046.0
2021-09-22 15:40:00,58.3,58.31,58.1,58.12,185281.0,48.7997,48.8081,48.6323,48.649,185281.0
2021-09-22 15:45:00,58.13,58.19,58.07,58.08,135476.0,48.6574,48.7076,48.6072,48.6155,135476.0
2021-09-22 15:50:00,58.07,58.08,57.93,57.95,430711.0,48.6072,48.6155,48.49,48.5067,430711.0
2021-09-22 15:55:00,57.95,57.99,57.82,57.91,827237.0,48.5067,48.5402,48.3979,48.4732,827237.0
2021-09-23 09:30:00,58.59,58.7,58.49,58.56,118441.0,49.0424,49.1345,48.9587,49.0173,118441.0
2021-09-23 09:35:00,58.56,58.86,58.56,58.85,80750.0,49.0173,49.2684,49.0173,49.2601,80750.0
2021-09-23 09:40:00,58.83,58.92,58.65,58.9,88772.0,49.2433,49.3186,49.0926,49.3019,88772.0
2021-09-23 09:45:00,58.9,58.95,58.85,58.88,56430.0,49.3019,49.3438,49.2601,49.2852,56430.0
2021-09-23 09:50:00,58.87,58.89,58.76,58.88,69205.0,49.2768,49.2935,49.1847,49.2852,69205.0
2021-09-23 09:55:00,58.88,58.96,58.8,58.85,69699.0,49.2852,49.3521,49.2182,49.2601,69699.0
2021-09-23 10:00:00,58.85,58.98,58.83,58.98,60650.0,49.2601,49.3689,49.2433,49.3689,60650.0
2021-09-23 10:05:00,58.98,58.99,58.9,58.92,52755.0,49.3689,49.3772,49.3019,49.3186,52755.0
2021-09-23 10:10:00,58.93,59.05,58.92,59.05,136874.0,49.327,49.4275,49.3186,49.4275,136874.0
2021-09-23 10:15:00,59.05,59.1,58.98,58.98,79126.0,49.4275,49.4693,49.3689,49.3689,79126.0
2021-09-23 10:20:00,58.98,59.07,58.98,59.05,70124.0,49.3689,49.4442,49.3689,49.4275,70124.0
2021-09-23 10:25:00,59.04,59.08,59.0,59.03,63435.0,49.4191,49.4526,49.3856,49.4107,63435.0
2021-09-23 10:30:00,59.03,59.08,58.97,59.07,74146.0,49.4107,49.4526,49.3605,49.4442,74146.0
2021-09-23 10:35:00,59.07,59.07,58.97,59.03,60649.0,49.4442,49.4442,49.3605,49.4107,60649.0
2021-09-23 10:40:00,59.03,59.05,58.97,58.98,45759.0,49.4107,49.4275,49.3605,49.3689,45759.0
2021-09-23 10:45:00,59.0,59.1,58.98,59.09,74155.0,49.3856,49.4693,49.3689,49.4609,74155.0
2021-09-23 10:50:00,59.08,59.24,59.07,59.23,149299.0,49.4526,49.5865,49.4442,49.5781,149299.0
2021-09-23 10:55:00,59.23,59.27,59.18,59.25,65561.0,49.5781,49.6116,49.5363,49.5949,65561.0
2021-09-23 11:00:00,59.25,59.25,59.15,59.2,45789.0,49.5949,49.5949,49.5112,49.553,45789.0
2021-09-23 11:05:00,59.2,59.28,59.18,59.2,202138.0,49.553,49.62,49.5363,49.553,202138.0
2021-09-23 11:10:00,59.19,59.2,59.08,59.08,77745.0,49.5446,49.553,49.4526,49.4526,77745.0
2021-09-23 11:15:00,59.08,59.17,59.04,59.14,115652.0,49.4526,49.5279,49.4191,49.5028,115652.0
2021-09-23 11:20:00,59.14,59.17,59.08,59.09,56694.0,49.5028,49.5279,49.4526,49.4609,56694.0
2021-09-23 11:25:00,59.1,59.16,59.07,59.12,167127.0,49.4693,49.5195,49.4442,49.4861,167127.0
2021-09-23 11:30:00,59.12,59.16,59.07,59.09,332106.0,49.4861,49.5195,49.4442,49.4609,332106.0
2021-09-23 11:35:00,59.07,59.19,59.04,59.15,102213.0,49.4442,49.5446,49.4191,49.5112,102213.0
2021-09-23 11:40:00,59.17,59.17,59.04,59.06,42078.0,49.5279,49.5279,49.4191,49.4358,42078.0
2021-09-23 11:45:00,59.06,59.1,59.02,59.1,303358.0,49.4358,49.4693,49.4024,49.4693,303358.0
2021-09-23 11:50:00,59.1,59.17,59.08,59.16,33734.0,49.4693,49.5279,49.4526,49.5195,33734.0
2021-09-23 11:55:00,59.17,59.19,59.14,59.18,29089.0,49.5279,49.5446,49.5028,49.5363,29089.0
2021-09-23 12:00:00,59.18,59.3,59.16,59.29,46530.0,49.5363,49.6367,49.5195,49.6284,46530.0
2021-09-23 12:05:00,59.3,59.33,59.27,59.32,39927.0,49.6367,49.6618,49.6116,49.6535,39927.0
2021-09-23 12:10:00,59.31,59.36,59.29,59.34,45861.0,49.6451,49.6869,49.6284,49.6702,45861.0
2021-09-23 12:15:00,59.34,59.34,59.25,59.28,63010.0,49.6702,49.6702,49.5949,49.62,63010.0
2021-09-23 12:20:00,59.29,59.33,59.27,59.29,30592.0,49.6284,49.6618,49.6116,49.6284,30592.0
2021-09-23 12:25:00,59.29,59.35,59.26,59.33,28343.0,49.6284,49.6786,49.6032,49.6618,28343.0
2021-09-23 12:30:00,59.32,59.35,59.26,59.3,38511.0,49.6535,49.6786,49.6032,49.6367,38511.0
2021-09-23 12:35:00,59.3,59.33,59.25,59.29,64016.0,49.6367,49.6618,49.5949,49.6284,64016.0
2021-09-23 12:40:00,59.29,59.33,59.27,59.32,37794.0,49.6284,49.6618,49.6116,49.6535,37794.0
2021-09-23 12:45:00,59.31,59.41,59.3,59.41,39783.0,49.6451,49.7288,49.6367,49.7288,39783.0
2021-09-23 12:50:00,59.41,59.42,59.37,59.37,46876.0,49.7288,49.7372,49.6953,49.6953,46876.0
2021-09-23 12:55:00,59.37,59.4,59.35,59.36,41772.0,49.6953,49.7204,49.6786,49.6869,41772.0
2021-09-23 13:00:00,59.37,59.45,59.36,59.45,35553.0,49.6953,49.7623,49.6869,49.7623,35553.0
2021-09-23 13:05:00,59.45,59.51,59.43,59.5,37249.0,49.7623,49.8125,49.7455,49.8041,37249.0
2021-09-23 13:10:00,59.5,59.5,59.42,59.47,44342.0,49.8041,49.8041,49.7372,49.779,44342.0
2021-09-23 13:15:00,59.47,59.5,59.44,59.5,40661.0,49.779,49.8041,49.7539,49.8041,40661.0
2021-09-23 13:20:00,59.49,59.51,59.46,59.51,61366.0,49.7958,49.8125,49.7707,49.8125,61366.0
2021-09-23 13:25:00,59.51,59.56,59.5,59.53,53446.0,49.8125,49.8544,49.8041,49.8292,53446.0
2021-09-23 13:30:00,59.53,59.59,59.53,59.59,53493.0,49.8292,49.8795,49.8292,49.8795,53493.0
2021-09-23 13:35:00,59.59,59.63,59.57,59.62,58581.0,49.8795,49.9129,49.8627,49.9046,58581.0
2021-09-23 13:40:00,59.62,59.63,59.56,59.59,32920.0,49.9046,49.9129,49.8544,49.8795,32920.0
2021-09-23 13:45:00,59.59,59.6,59.54,59.6,310553.0,49.8795,49.8878,49.8376,49.8878,310553.0
2021-09-23 13:50:00,59.59,59.6,59.55,59.55,93722.0,49.8795,49.8878,49.846,49.846,93722.0
2021-09-23 13:55:00,59.55,59.56,59.52,59.55,46173.0,49.846,49.8544,49.8209,49.846,46173.0
2021-09-23 14:00:00,59.55,59.56,59.49,59.54,62455.0,49.846,49.8544,49.7958,49.8376,62455.0
2021-09-23 14:05:00,59.55,59.57,59.49,59.5,67050.0,49.846,49.8627,49.7958,49.8041,67050.0
2021-09-23 14:10:00,59.49,59.51,59.46,59.5,47789.0,49.7958,49.8125,49.7707,49.8041,47789.0
2021-09-23 14:15:00,59.51,59.53,59.5,59.5,37498.0,49.8125,49.8292,49.8041,49.8041,37498.0
2021-09-23 14:20:00,59.5,59.52,59.47,59.51,49707.0,49.8041,49.8209,49.779,49.8125,49707.0
2021-09-23 14:25:00,59.51,59.51,59.44,59.45,32115.0,49.8125,49.8125,49.7539,49.7623,32115.0
2021-09-23 14:30:00,59.45,59.52,59.42,59.43,52693.0,49.7623,49.8209,49.7372,49.7455,52693.0
2021-09-23 14:35:00,59.43,59.44,59.37,59.37,64630.0,49.7455,49.7539,49.6953,49.6953,64630.0
2021-09-23 14:40:00,59.36,59.38,59.22,59.24,97048.0,49.6869,49.7037,49.5698,49.5865,97048.0
2021-09-23 14:45:00,59.24,59.27,59.2,59.22,48007.0,49.5865,49.6116,49.553,49.5698,48007.0
2021-09-23 14:50:00,59.21,59.25,59.18,59.19,57017.0,49.5614,49.5949,49.5363,49.5446,57017.0
2021-09-23 14:55:00,59.19,59.25,59.18,59.23,75980.0,49.5446,49.5949,49.5363,49.5781,75980.0
2021-09-23 15:00:00,59.25,59.27,59.22,59.27,37128.0,49.5949,49.6116,49.5698,49.6116,37128.0
2021-09-23 15:05:00,59.27,59.27,59.18,59.19,32337.0,49.6116,49.6116,49.5363,49.5446,32337.0
2021-09-23 15:10:00,59.19,59.2,59.14,59.14,35714.0,49.5446,49.553,49.5028,49.5028,35714.0
2021-09-23 15:15:00,59.15,59.18,59.11,59.16,68045.0,49.5112,49.5363,49.4777,49.5195,68045.0
2021-09-23 15:20:00,59.16,59.23,59.15,59.22,42359.0,49.5195,49.5781,49.5112,49.5698,42359.0
2021-09-23 15:25:00,59.23,59.26,59.19,59.24,37798.0,49.5781,49.6032,49.5446,49.5865,37798.0
2021-09-23 15:30:00,59.25,59.28,59.19,59.28,98592.0,49.5949,49.62,49.5446,49.62,98592.0
2021-09-23 15:35:00,59.28,59.31,59.23,59.31,73219.0,49.62,49.6451,49.5781,49.6451,73219.0
2021-09-23 15:40:00,59.31,59.36,59.29,59.33,111792.0,49.6451,49.6869,49.6284,49.6618,111792.0
2021-09-23 15:45:00,59.33,59.36,59.29,59.3,93441.0,49.6618,49.6869,49.6284,49.6367,93441.0
2021-09-23 15:50:00,59.3,59.33,59.24,59.32,186938.0,49.6367,49.6618,49.5865,49.6535,186938.0
2021-09-23 15:55:00,59.32,59.35,59.26,59.28,403482.0,49.6535,49.6786,49.6032,49.62,403482.0
2021-09-24 09:30:00,59.3,59.69,59.27,59.69,89433.0,49.6367,49.9632,49.6116,49.9632,89433.0
2021-09-24 09:35:00,59.69,59.83,59.53,59.67,95431.0,49.9632,50.0804,49.8292,49.9464,95431.0
2021-09-24 09:40:00,59.68,59.91,59.67,59.89,71266.0,49.9548,50.1473,49.9464,50.1306,71266.0
2021-09-24 09:45:00,59.91,59.97,59.7,59.76,58422.0,50.1473,50.1975,49.9715,50.0218,58422.0
2021-09-24 09:50:00,59.75,60.05,59.75,60.02,158257.0,50.0134,50.2645,50.0134,50.2394,158257.0
2021-09-24 09:55:00,60.01,60.13,60.0,60.11,44012.0,50.231,50.3315,50.2227,50.3147,44012.0
2021-09-24 10:00:00,60.12,60.16,60.06,60.12,30481.0,50.3231,50.3566,50.2729,50.3231,30481.0
2021-09-24 10:05:00,60.14,60.22,60.09,60.15,66201.0,50.3398,50.4068,50.298,50.3482,66201.0
2021-09-24 10:10:00,60.16,60.22,60.1,60.13,37637.0,50.3566,50.4068,50.3064,50.3315,37637.0
2021-09-24 10:15:00,60.11,60.17,59.97,60.04,66180.0,50.3147,50.365,50.1975,50.2561,66180.0
2021-09-24 10:20:00,60.05,60.06,59.91,59.94,37237.0,50.2645,50.2729,50.1473,50.1724,37237.0
2021-09-24 10:25:00,59.94,60.0,59.93,59.99,25894.0,50.1724,50.2227,50.1641,50.2143,25894.0
2021-09-24 10:30:00,59.98,60.02,59.85,59.86,29872.0,50.2059,50.2394,50.0971,50.1055,29872.0
2021-09-24 10:35:00,59.84,59.96,59.83,59.9,22958.0,50.0887,50.1892,50.0804,50.139,22958.0
2021-09-24 10:40:00,59.9,59.95,59.9,59.94,18325.0,50.139,50.1808,50.139,50.1724,18325.0
2021-09-24 10:45:00,59.95,60.0,59.89,59.99,30260.0,50.1808,50.2227,50.1306,50.2143,30260.0
2021-09-24 10:50:00,59.99,60.01,59.86,59.87,41241.0,50.2143,50.231,50.1055,50.1138,41241.0
2021-09-24 10:55:00,59.88,59.95,59.84,59.95,26206.0,50.1222,50.1808,50.0887,50.1808,26206.0
2021-09-24 11:00:00,59.95,60.02,59.93,59.96,32256.0,50.1808,50.2394,50.1641,50.1892,32256.0
2021-09-24 11:05:00,59.96,60.02,59.92,60.02,13366.0,50.1892,50.2394,50.1557,50.2394,13366.0
2021-09-24 11:10:00,60.02,60.04,59.99,59.99,18681.0,50.2394,50.2561,50.2143,50.2143,18681.0
2021-09-24 11:15:00,59.99,60.12,59.97,60.12,33715.0,50.2143,50.3231,50.1975,50.3231,33715.0
2021-09-24 11:20:00,60.11,60.15,60.06,60.08,26251.0,50.3147,50.3482,50.2729,50.2896,26251.0
2021-09-24 11:25:00,60.06,60.08,59.98,60.05,31897.0,50.2729,50.2896,50.2059,50.2645,31897.0
2021-09-24 11:30:00,60.05,60.05,60.0,60.04,15829.0,50.2645,50.2645,50.2227,50.2561,15829.0
2021-09-24 11:35:00,60.02,60.1,59.95,60.09,29943.0,50.2394,50.3064,50.1808,50.298,29943.0
2021-09-24 11:40:00,60.1,60.14,60.07,60.13,54621.0,50.3064,50.3398,50.2812,50.3315,54621.0
2021-09-24 11:45:00,60.14,60.18,60.12,60.18,25015.0,50.3398,50.3733,50.3231,50.3733,25015.0
2021-09-24 11:50:00,60.17,60.27,60.16,60.27,100391.0,50.365,50.4487,50.3566,50.4487,100391.0
2021-09-24 11:55:00,60.26,60.29,60.24,60.26,19404.0,50.4403,50.4654,50.4235,50.4403,19404.0
2021-09-24 12:00:00,60.28,60.28,60.22,60.26,12141.0,50.457,50.457,50.4068,50.4403,12141.0
2021-09-24 12:05:00,60.27,60.32,60.27,60.31,23930.0,50.4487,50.4905,50.4487,50.4821,23930.0
2021-09-24 12:10:00,60.31,60.31,60.26,60.28,25424.0,50.4821,50.4821,50.4403,50.457,25424.0
2021-09-24 12:15:00,60.28,60.32,60.23,60.23,41493.0,50.457,50.4905,50.4152,50.4152,41493.0
2021-09-24 12:20:00,60.23,60.27,60.2,60.27,20231.0,50.4152,50.4487,50.3901,50.4487,20231.0
2021-09-24 12:25:00,60.27,60.28,60.23,60.27,34644.0,50.4487,50.457,50.4152,50.4487,34644.0
2021-09-24 12:30:00,60.27,60.29,60.22,60.22,20702.0,50.4487,50.4654,50.4068,50.4068,20702.0
2021-09-24 12:35:00,60.23,60.27,60.23,60.25,18402.0,50.4152,50.4487,50.4152,50.4319,18402.0
2021-09-24 12:40:00,60.26,60.29,60.2,60.21,19550.0,50.4403,50.4654,50.3901,50.3984,19550.0
2021-09-24 12:45:00,60.2,60.22,60.17,60.17,47452.0,50.3901,50.4068,50.365,50.365,47452.0
2021-09-24 12:50:00,60.17,60.2,60.14,60.19,44632.0,50.365,50.3901,50.3398,50.3817,44632.0
2021-09-24 12:55:00,60.18,60.19,60.08,60.13,14576.0,50.3733,50.3817,50.2896,50.3315,14576.0
2021-09-24 13:00:00,60.12,60.15,60.1,60.12,23050.0,50.3231,50.3482,50.3064,50.3231,23050.0
2021-09-24 13:05:00,60.12,60.14,60.1,60.1,25704.0,50.3231,50.3398,50.3064,50.3064,25704.0
2021-09-24 13:10:00,60.1,60.17,60.1,60.15,22199.0,50.3064,50.365,50.3064,50.3482,22199.0
2021-09-24 13:15:00,60.14,60.16,60.11,60.13,17702.0,50.3398,50.3566,50.3147,50.3315,17702.0
2021-09-24 13:20:00,60.14,60.17,60.13,60.13,26978.0,50.3398,50.365,50.3315,50.3315,26978.0
2021-09-24 13:25:00,60.14,60.19,60.13,60.19,14423.0,50.3398,50.3817,50.3315,50.3817,14423.0
2021-09-24 13:30:00,60.18,60.2,60.13,60.15,22362.0,50.3733,50.3901,50.3315,50.3482,22362.0
2021-09-24 13:35:00,60.15,60.19,60.15,60.17,18045.0,50.3482,50.3817,50.3482,50.365,18045.0
2021-09-24 13:40:00,60.15,60.16,60.11,60.14,18364.0,50.3482,50.3566,50.3147,50.3398,18364.0
2021-09-24 13:45:00,60.14,60.16,60.1,60.1,30049.0,50.3398,50.3566,50.3064,50.3064,30049.0
2021-09-24 13:50:00,60.1,60.12,60.01,60.01,24552.0,50.3064,50.3231,50.231,50.231,24552.0
2021-09-24 13:55:00,60.01,60.02,59.97,59.98,56809.0,50.231,50.2394,50.1975,50.2059,56809.0
2021-09-24 14:00:00,59.99,60.04,59.99,60.04,21834.0,50.2143,50.2561,50.2143,50.2561,21834.0
2021-09-24 14:05:00,60.04,60.07,60.03,60.07,40700.0,50.2561,50.2812,50.2478,50.2812,40700.0
2021-09-24 14:10:00,60.06,60.09,60.04,60.06,23245.0,50.2729,50.298,50.2561,50.2729,23245.0
2021-09-24 14:15:00,60.06,60.1,60.06,60.09,33856.0,50.2729,50.3064,50.2729,50.298,33856.0
2021-09-24 14:20:00,60.09,60.11,60.03,60.05,18186.0,50.298,50.3147,50.2478,50.2645,18186.0
2021-09-24 14:25:00,60.05,60.06,60.02,60.04,18538.0,50.2645,50.2729,50.2394,50.2561,18538.0
2021-09-24 14:30:00,60.04,60.05,59.98,60.01,60102.0,50.2561,50.2645,50.2059,50.231,60102.0
2021-09-24 14:35:00,60.01,60.01,59.97,59.99,19764.0,50.231,50.231,50.1975,50.2143,19764.0
2021-09-24 14:40:00,59.99,60.04,59.97,60.0,44746.0,50.2143,50.2561,50.1975,50.2227,44746.0
2021-09-24 14:45:00,59.99,60.03,59.99,60.01,18378.0,50.2143,50.2478,50.2143,50.231,18378.0
2021-09-24 14:50:00,60.01,60.02,59.99,60.02,23932.0,50.231,50.2394,50.2143,50.2394,23932.0
2021-09-24 14:55:00,60.02,60.05,60.01,60.05,28143.0,50.2394,50.2645,50.231,50.2645,28143.0
2021-09-24 15:00:00,60.04,60.04,59.94,59.94,28952.0,50.2561,50.2561,50.1724,50.1724,28952.0
2021-09-24 15:05:00,59.94,59.94,59.82,59.83,23130.0,50.1724,50.1724,50.072,50.0804,23130.0
2021-09-24 15:10:00,59.84,59.89,59.82,59.89,42253.0,50.0887,50.1306,50.072,50.1306,42253.0
2021-09-24 15:15:00,59.89,59.9,59.82,59.82,46734.0,50.1306,50.139,50.072,50.072,46734.0
2021-09-24 15:20:00,59.81,59.89,59.79,59.84,53954.0,50.0636,50.1306,50.0469,50.0887,53954.0
2021-09-24 15:25:00,59.83,59.86,59.81,59.84,24563.0,50.0804,50.1055,50.0636,50.0887,24563.0
2021-09-24 15:30:00,59.85,59.9,59.83,59.86,44769.0,50.0971,50.139,50.0804,50.1055,44769.0
2021-09-24 15:35:00,59.87,59.87,59.81,59.87,47705.0,50.1138,50.1138,50.0636,50.1138,47705.0
2021-09-24 15:40:00,59.87,59.91,59.86,59.91,42533.0,50.1138,50.1473,50.1055,50.1473,42533.0
2021-09-24 15:45:00,59.91,59.94,59.88,59.9,94788.0,50.1473,50.1724,50.1222,50.139,94788.0
2021-09-24 15:50:00,59.89,59.94,59.85,59.89,130006.0,50.1306,50.1724,50.0971,50.1306,130006.0
2021-09-24 15:55:00,59.88,59.88,59.78,59.78,306972.0,50.1222,50.1222,50.0385,50.0385,306972.0
2021-09-27 09:30:00,60.48,60.83,60.45,60.59,111500.0,50.6244,50.9174,50.5993,50.7165,111500.0
2021-09-27 09:35:00,60.6,60.86,60.53,60.81,63809.0,50.7249,50.9425,50.6663,50.9007,63809.0
2021-09-27 09:40:00,60.85,60.92,60.78,60.82,76819.0,50.9341,50.9927,50.8755,50.909,76819.0
2021-09-27 09:45:00,60.85,60.95,60.78,60.82,87467.0,50.9341,51.0178,50.8755,50.909,87467.0
2021-09-27 09:50:00,60.84,60.95,60.78,60.84,58104.0,50.9258,51.0178,50.8755,50.9258,58104.0
2021-09-27 09:55:00,60.84,60.93,60.73,60.75,62901.0,50.9258,51.0011,50.8337,50.8504,62901.0
2021-09-27 10:00:00,60.73,60.86,60.71,60.79,53717.0,50.8337,50.9425,50.817,50.8839,53717.0
2021-09-27 10:05:00,60.8,60.85,60.52,60.56,69840.0,50.8923,50.9341,50.6579,50.6914,69840.0
2021-09-27 10:10:00,60.56,60.72,60.53,60.72,41624.0,50.6914,50.8253,50.6663,50.8253,41624.0
2021-09-27 10:15:00,60.71,60.72,60.52,60.54,53518.0,50.817,50.8253,50.6579,50.6747,53518.0
2021-09-27 10:20:00,60.53,60.56,60.44,60.54,37345.0,50.6663,50.6914,50.591,50.6747,37345.0
2021-09-27 10:25:00,60.52,60.67,60.51,60.65,22394.0,50.6579,50.7835,50.6495,50.7667,22394.0
2021-09-27 10:30:00,60.65,60.79,60.64,60.77,44276.0,50.7667,50.8839,50.7584,50.8672,44276.0
2021-09-27 10:35:00,60.76,60.79,60.67,60.75,38143.0,50.8588,50.8839,50.7835,50.8504,38143.0
2021-09-27 10:40:00,60.75,60.81,60.72,60.76,41414.0,50.8504,50.9007,50.8253,50.8588,41414.0
2021-09-27 10:45:00,60.78,60.79,60.68,60.75,39794.0,50.8755,50.8839,50.7918,50.8504,39794.0
2021-09-27 10:50:00,60.74,60.81,60.74,60.76,23978.0,50.8421,50.9007,50.8421,50.8588,23978.0
2021-09-27 10:55:00,60.75,60.88,60.71,60.88,74367.0,50.8504,50.9593,50.817,50.9593,74367.0
2021-09-27 11:00:00,60.88,60.92,60.78,60.8,53655.0,50.9593,50.9927,50.8755,50.8923,53655.0
2021-09-27 11:05:00,60.79,60.95,60.77,60.93,57248.0,50.8839,51.0178,50.8672,51.0011,57248.0
2021-09-27 11:10:00,60.93,60.96,60.88,60.93,45600.0,51.0011,51.0262,50.9593,51.0011,45600.0
2021-09-27 11:15:00,60.93,61.0,60.92,60.92,35765.0,51.0011,51.0597,50.9927,50.9927,35765.0
2021-09-27 11:20:00,60.91,60.99,60.88,60.98,50661.0,50.9844,51.0513,50.9593,51.043,50661.0
2021-09-27 11:25:00,60.97,61.0,60.93,60.95,24660.0,51.0346,51.0597,51.0011,51.0178,24660.0
2021-09-27 11:30:00,60.94,61.01,60.92,60.96,59424.0,51.0095,51.0681,50.9927,51.0262,59424.0
2021-09-27 11:35:00,60.96,61.02,60.93,61.0,26850.0,51.0262,51.0764,51.0011,51.0597,26850.0
2021-09-27 11:40:00,61.01,61.04,60.97,61.02,26448.0,51.0681,51.0932,51.0346,51.0764,26448.0
2021-09-27 11:45:00,61.01,61.05,60.93,61.03,33213.0,51.0681,51.1016,51.0011,51.0848,33213.0
2021-09-27 11:50:00,61.03,61.08,60.98,60.99,28538.0,51.0848,51.1267,51.043,51.0513,28538.0
2021-09-27 11:55:00,60.99,61.05,60.91,61.05,13235.0,51.0513,51.1016,50.9844,51.1016,13235.0
2021-09-27 12:00:00,61.05,61.06,61.01,61.05,17296.0,51.1016,51.1099,51.0681,51.1016,17296.0
2021-09-27 12:05:00,61.05,61.1,61.04,61.1,22568.0,51.1016,51.1434,51.0932,51.1434,22568.0
2021-09-27 12:10:00,61.1,61.18,61.09,61.15,56485.0,51.1434,51.2104,51.135,51.1853,56485.0
2021-09-27 12:15:00,61.15,61.2,61.14,61.18,19547.0,51.1853,51.2271,51.1769,51.2104,19547.0
2021-09-27 12:20:00,61.17,61.27,61.16,61.27,46884.0,51.202,51.2857,51.1936,51.2857,46884.0
2021-09-27 12:25:00,61.27,61.27,61.22,61.23,37946.0,51.2857,51.2857,51.2438,51.2522,37946.0
2021-09-27 12:30:00,61.23,61.25,61.17,61.22,42146.0,51.2522,51.269,51.202,51.2438,42146.0
2021-09-27 12:35:00,61.21,61.23,61.18,61.23,17768.0,51.2355,51.2522,51.2104,51.2522,17768.0
2021-09-27 12:40:00,61.23,61.23,61.17,61.2,36329.0,51.2522,51.2522,51.202,51.2271,36329.0
2021-09-27 12:45:00,61.2,61.21,61.14,61.21,33317.0,51.2271,51.2355,51.1769,51.2355,33317.0
2021-09-27 12:50:00,61.2,61.3,61.17,61.28,31479.0,51.2271,51.3108,51.202,51.2941,31479.0
2021-09-27 12:55:00,61.27,61.29,61.13,61.14,52062.0,51.2857,51.3024,51.1685,51.1769,52062.0
2021-09-27 13:00:00,61.13,61.25,61.05,61.23,106683.0,51.1685,51.269,51.1016,51.2522,106683.0
2021-09-27 13:05:00,61.25,61.26,61.15,61.16,24017.0,51.269,51.2773,51.1853,51.1936,24017.0
2021-09-27 13:10:00,61.15,61.21,61.12,61.21,29425.0,51.1853,51.2355,51.1601,51.2355,29425.0
2021-09-27 13:15:00,61.2,61.22,61.16,61.18,20249.0,51.2271,51.2438,51.1936,51.2104,20249.0
2021-09-27 13:20:00,61.17,61.25,61.14,61.24,40054.0,51.202,51.269,51.1769,51.2606,40054.0
2021-09-27 13:25:00,61.24,61.26,61.19,61.22,21213.0,51.2606,51.2773,51.2187,51.2438,21213.0
2021-09-27 13:30:00,61.22,61.29,61.19,61.29,28346.0,51.2438,51.3024,51.2187,51.3024,28346.0
2021-09-27 13:35:00,61.29,61.31,61.25,61.3,41601.0,51.3024,51.3192,51.269,51.3108,41601.0
2021-09-27 13:40:00,61.3,61.3,61.25,61.26,21922.0,51.3108,51.3108,51.269,51.2773,21922.0
2021-09-27 13:45:00,61.26,61.28,61.22,61.28,26796.0,51.2773,51.2941,51.2438,51.2941,26796.0
2021-09-27 13:50:00,61.27,61.31,61.26,61.3,68607.0,51.2857,51.3192,51.2773,51.3108,68607.0
2021-09-27 13:55:00,61.3,61.32,61.23,61.26,103155.0,51.3108,51.3276,51.2522,51.2773,103155.0
2021-09-27 14:00:00,61.26,61.31,61.25,61.3,15959.0,51.2773,51.3192,51.269,51.3108,15959.0
2021-09-27 14:05:00,61.3,61.33,61.28,61.3,30415.0,51.3108,51.3359,51.2941,51.3108,30415.0
2021-09-27 14:10:00,61.31,61.32,61.22,61.28,35411.0,51.3192,51.3276,51.2438,51.2941,35411.0
2021-09-27 14:15:00,61.27,61.3,61.25,61.26,22740.0,51.2857,51.3108,51.269,51.2773,22740.0
2021-09-27 14:20:00,61.26,61.27,61.23,61.27,23239.0,51.2773,51.2857,51.2522,51.2857,23239.0
2021-09-27 14:25:00,61.27,61.3,61.24,61.3,33571.0,51.2857,51.3108,51.2606,51.3108,33571.0
2021-09-27 14:30:00,61.3,61.31,61.24,61.27,25227.0,51.3108,51.3192,51.2606,51.2857,25227.0
2021-09-27 14:35:00,61.26,61.28,61.23,61.26,28147.0,51.2773,51.2941,51.2522,51.2773,28147.0
2021-09-27 14:40:00,61.26,61.29,61.25,61.28,43837.0,51.2773,51.3024,51.269,51.2941,43837.0
2021-09-27 14:45:00,61.27,61.29,61.23,61.27,77410.0,51.2857,51.3024,51.2522,51.2857,77410.0
2021-09-27 14:50:00,61.26,61.28,61.25,61.25,33883.0,51.2773,51.2941,51.269,51.269,33883.0
2021-09-27 14:55:00,61.25,61.3,61.2,61.22,29134.0,51.269,51.3108,51.2271,51.2438,29134.0
2021-09-27 15:00:00,61.22,61.22,61.16,61.17,35345.0,51.2438,51.2438,51.1936,51.202,35345.0
2021-09-27 15:05:00,61.17,61.2,61.14,61.2,22957.0,51.202,51.2271,51.1769,51.2271,22957.0
2021-09-27 15:10:00,61.19,61.23,61.17,61.18,46582.0,51.2187,51.2522,51.202,51.2104,46582.0
2021-09-27 15:15:00,61.18,61.22,61.15,61.19,61472.0,51.2104,51.2438,51.1853,51.2187,61472.0
2021-09-27 15:20:00,61.19,61.23,61.1,61.1,47193.0,51.2187,51.2522,51.1434,51.1434,47193.0
2021-09-27 15:25:00,61.1,61.16,61.09,61.1,35383.0,51.1434,51.1936,51.135,51.1434,35383.0
2021-09-27 15:30:00,61.09,61.14,61.07,61.1,52300.0,51.135,51.1769,51.1183,51.1434,52300.0
2021-09-27 15:35:00,61.1,61.15,61.08,61.14,55245.0,51.1434,51.1853,51.1267,51.1769,55245.0
2021-09-27 15:40:00,61.13,61.15,61.09,61.13,52545.0,51.1685,51.1853,51.135,51.1685,52545.0
2021-09-27 15:45:00,61.13,61.15,61.09,61.11,80397.0,51.1685,51.1853,51.135,51.1518,80397.0
2021-09-27 15:50:00,61.1,61.1,61.01,61.08,233926.0,51.1434,51.1434,51.0681,51.1267,233926.0
2021-09-27 15:55:00,61.08,61.11,61.04,61.11,261836.0,51.1267,51.1518,51.0932,51.1518,261836.0
2021-09-28 09:30:00,61.31,61.54,61.22,61.53,111215.0,51.3192,51.5117,51.2438,51.5033,111215.0
2021-09-28 09:35:00,61.53,61.59,61.4,61.55,82374.0,51.5033,51.5536,51.3945,51.5201,82374.0
2021-09-28 09:40:00,61.57,61.66,61.51,61.57,92557.0,51.5368,51.6121,51.4866,51.5368,92557.0
2021-09-28 09:45:00,61.57,61.6,61.35,61.48,85422.0,51.5368,51.5619,51.3527,51.4615,85422.0
2021-09-28 09:50:00,61.48,61.48,61.07,61.13,70248.0,51.4615,51.4615,51.1183,51.1685,70248.0
2021-09-28 09:55:00,61.14,61.23,61.13,61.15,28860.0,51.1769,51.2522,51.1685,51.1853,28860.0
2021-09-28 10:00:00,61.14,61.2,60.87,60.89,90461.0,51.1769,51.2271,50.9509,50.9676,90461.0
2021-09-28 10:05:00,60.9,61.01,60.74,60.78,54322.0,50.976,51.0681,50.8421,50.8755,54322.0
2021-09-28 10:10:00,60.78,60.82,60.71,60.82,44474.0,50.8755,50.909,50.817,50.909,44474.0
2021-09-28 10:15:00,60.82,60.84,60.71,60.76,51548.0,50.909,50.9258,50.817,50.8588,51548.0
2021-09-28 10:20:00,60.76,60.81,60.64,60.78,136406.0,50.8588,50.9007,50.7584,50.8755,136406.0
2021-09-28 10:25:00,60.78,60.82,60.64,60.71,68773.0,50.8755,50.909,50.7584,50.817,68773.0
2021-09-28 10:30:00,60.73,60.86,60.7,60.79,41686.0,50.8337,50.9425,50.8086,50.8839,41686.0
2021-09-28 10:35:00,60.78,61.06,60.73,61.05,72289.0,50.8755,51.1099,50.8337,51.1016,72289.0
2021-09-28 10:40:00,61.04,61.24,61.03,61.24,90792.0,51.0932,51.2606,51.0848,51.2606,90792.0
2021-09-28 10:45:00,61.24,61.27,61.17,61.18,69280.0,51.2606,51.2857,51.202,51.2104,69280.0
2021-09-28 10:50:00,61.17,61.19,60.95,61.0,130606.0,51.202,51.2187,51.0178,51.0597,130606.0
2021-09-28 10:55:00,60.98,61.03,60.91,61.03,34115.0,51.043,51.0848,50.9844,51.0848,34115.0
2021-09-28 11:00:00,61.03,61.06,60.85,60.87,26229.0,51.0848,51.1099,50.9341,50.9509,26229.0
2021-09-28 11:05:00,60.86,60.93,60.79,60.8,40656.0,50.9425,51.0011,50.8839,50.8923,40656.0
2021-09-28 11:10:00,60.8,60.83,60.69,60.73,39570.0,50.8923,50.9174,50.8002,50.8337,39570.0
2021-09-28 11:15:00,60.73,60.73,60.58,60.69,37092.0,50.8337,50.8337,50.7081,50.8002,37092.0
2021-09-28 11:20:00,60.68,60.84,60.67,60.81,50462.0,50.7918,50.9258,50.7835,50.9007,50462.0
2021-09-28 11:25:00,60.82,60.95,60.82,60.93,49751.0,50.909,51.0178,50.909,51.0011,49751.0
2021-09-28 11:30:00,60.93,60.97,60.86,60.93,62413.0,51.0011,51.0346,50.9425,51.0011,62413.0
2021-09-28 11:35:00,60.94,60.95,60.72,60.77,60354.0,51.0095,51.0178,50.8253,50.8672,60354.0
2021-09-28 11:40:00,60.76,60.8,60.72,60.75,30240.0,50.8588,50.8923,50.8253,50.8504,30240.0
2021-09-28 11:45:00,60.77,60.91,60.76,60.88,88586.0,50.8672,50.9844,50.8588,50.9593,88586.0
2021-09-28 11:50:00,60.86,60.93,60.82,60.93,106034.0,50.9425,51.0011,50.909,51.0011,106034.0
2021-09-28 11:55:00,60.93,60.95,60.79,60.87,87400.0,51.0011,51.0178,50.8839,50.9509,87400.0
2021-09-28 12:00:00,60.86,60.86,60.69,60.69,36322.0,50.9425,50.9425,50.8002,50.8002,36322.0
2021-09-28 12:05:00,60.69,60.69,60.61,60.66,44738.0,50.8002,50.8002,50.7333,50.7751,44738.0
2021-09-28 12:10:00,60.64,60.8,60.63,60.75,29377.0,50.7584,50.8923,50.75,50.8504,29377.0
2021-09-28 12:15:00,60.74,60.78,60.69,60.7,182080.0,50.8421,50.8755,50.8002,50.8086,182080.0
2021-09-28 12:20:00,60.7,60.72,60.66,60.72,53187.0,50.8086,50.8253,50.7751,50.8253,53187.0
2021-09-28 12:25:00,60.72,60.81,60.71,60.76,72361.0,50.8253,50.9007,50.817,50.8588,72361.0
2021-09-28 12:30:00,60.77,60.77,60.66,60.7,51150.0,50.8672,50.8672,50.7751,50.8086,51150.0
2021-09-28 12:35:00,60.7,60.7,60.59,60.67,63431.0,50.8086,50.8086,50.7165,50.7835,63431.0
2021-09-28 12:40:00,60.66,60.66,60.52,60.53,32127.0,50.7751,50.7751,50.6579,50.6663,32127.0
2021-09-28 12:45:00,60.53,60.55,60.51,60.53,21631.0,50.6663,50.683,50.6495,50.6663,21631.0
2021-09-28 12:50:00,60.53,60.58,60.48,60.51,46835.0,50.6663,50.7081,50.6244,50.6495,46835.0
2021-09-28 12:55:00,60.51,60.56,60.41,60.43,44391.0,50.6495,50.6914,50.5658,50.5826,44391.0
2021-09-28 13:00:00,60.43,60.47,60.38,60.45,36250.0,50.5826,50.6161,50.5407,50.5993,36250.0
2021-09-28 13:05:00,60.46,60.53,60.39,60.49,41949.0,50.6077,50.6663,50.5491,50.6328,41949.0
2021-09-28 13:10:00,60.5,60.56,60.49,60.54,27724.0,50.6412,50.6914,50.6328,50.6747,27724.0
2021-09-28 13:15:00,60.54,60.56,60.43,60.48,86858.0,50.6747,50.6914,50.5826,50.6244,86858.0
2021-09-28 13:20:00,60.48,60.6,60.47,60.6,37520.0,50.6244,50.7249,50.6161,50.7249,37520.0
2021-09-28 13:25:00,60.6,60.67,60.59,60.64,37083.0,50.7249,50.7835,50.7165,50.7584,37083.0
2021-09-28 13:30:00,60.65,60.65,60.6,60.63,33300.0,50.7667,50.7667,50.7249,50.75,33300.0
2021-09-28 13:35:00,60.64,60.65,60.59,60.6,49705.0,50.7584,50.7667,50.7165,50.7249,49705.0
2021-09-28 13:40:00,60.61,60.68,60.52,60.55,42520.0,50.7333,50.7918,50.6579,50.683,42520.0
2021-09-28 13:45:00,60.55,60.59,60.52,60.57,33894.0,50.683,50.7165,50.6579,50.6998,33894.0
2021-09-28 13:50:00,60.58,60.59,60.5,60.51,23137.0,50.7081,50.7165,50.6412,50.6495,23137.0
2021-09-28 13:55:00,60.51,60.57,60.49,60.52,20570.0,50.6495,50.6998,50.6328,50.6579,20570.0
2021-09-28 14:00:00,60.53,60.55,60.47,60.53,39836.0,50.6663,50.683,50.6161,50.6663,39836.0
2021-09-28 14:05:00,60.52,60.54,60.47,60.47,39048.0,50.6579,50.6747,50.6161,50.6161,39048.0
2021-09-28 14:10:00,60.46,60.47,60.33,60.41,68953.0,50.6077,50.6161,50.4989,50.5658,68953.0
2021-09-28 14:15:00,60.42,60.55,60.41,60.52,61189.0,50.5742,50.683,50.5658,50.6579,61189.0
2021-09-28 14:20:00,60.51,60.63,60.5,60.61,30096.0,50.6495,50.75,50.6412,50.7333,30096.0
2021-09-28 14:25:00,60.61,60.67,60.56,60.66,33844.0,50.7333,50.7835,50.6914,50.7751,33844.0
2021-09-28 14:30:00,60.65,60.65,60.57,60.58,37026.0,50.7667,50.7667,50.6998,50.7081,37026.0
2021-09-28 14:35:00,60.59,60.61,60.53,60.59,62756.0,50.7165,50.7333,50.6663,50.7165,62756.0
2021-09-28 14:40:00,60.58,60.72,60.58,60.71,38625.0,50.7081,50.8253,50.7081,50.817,38625.0
2021-09-28 14:45:00,60.72,60.83,60.71,60.81,27223.0,50.8253,50.9174,50.817,50.9007,27223.0
2021-09-28 14:50:00,60.81,60.84,60.76,60.77,33530.0,50.9007,50.9258,50.8588,50.8672,33530.0
2021-09-28 14:55:00,60.77,60.84,60.76,60.8,46412.0,50.8672,50.9258,50.8588,50.8923,46412.0
2021-09-28 15:00:00,60.81,60.86,60.77,60.81,46674.0,50.9007,50.9425,50.8672,50.9007,46674.0
2021-09-28 15:05:00,60.8,60.9,60.75,60.84,35758.0,50.8923,50.976,50.8504,50.9258,35758.0
2021-09-28 15:10:00,60.83,60.88,60.81,60.82,32697.0,50.9174,50.9593,50.9007,50.909,32697.0
2021-09-28 15:15:00,60.83,60.87,60.77,60.81,43272.0,50.9174,50.9509,50.8672,50.9007,43272.0
2021-09-28 15:20:00,60.8,60.83,60.66,60.67,50342.0,50.8923,50.9174,50.7751,50.7835,50342.0
2021-09-28 15:25:00,60.66,60.67,60.54,60.55,49821.0,50.7751,50.7835,50.6747,50.683,49821.0
2021-09-28 15:30:00,60.55,60.65,60.51,60.6,68154.0,50.683,50.7667,50.6495,50.7249,68154.0
2021-09-28 15:35:00,60.59,60.71,60.56,60.61,82996.0,50.7165,50.817,50.6914,50.7333,82996.0
2021-09-28 15:40:00,60.61,60.76,60.6,60.61,66081.0,50.7333,50.8588,50.7249,50.7333,66081.0
2021-09-28 15:45:00,60.61,60.66,60.43,60.44,104951.0,50.7333,50.7751,50.5826,50.591,104951.0
2021-09-28 15:50:00,60.43,60.49,60.31,60.45,247562.0,50.5826,50.6328,50.4821,50.5993,247562.0
2021-09-28 15:55:00,60.46,60.52,60.38,60.43,402108.0,50.6077,50.6579,50.5407,50.5826,402108.0
2021-09-29 09:30:00,60.06,60.25,59.71,59.71,104189.0,50.6566,50.8169,50.3614,50.3614,104189.0
2021-09-29 09:35:00,59.7,59.92,59.63,59.84,40475.0,50.353,50.5386,50.294,50.4711,40475.0
2021-09-29 09:40:00,59.85,59.96,59.81,59.88,37236.0,50.4795,50.5723,50.4458,50.5048,37236.0
2021-09-29 09:45:00,59.88,59.96,59.77,59.83,63510.0,50.5048,50.5723,50.412,50.4627,63510.0
2021-09-29 09:50:00,59.85,60.03,59.76,59.91,47625.0,50.4795,50.6313,50.4036,50.5301,47625.0
2021-09-29 09:55:00,59.92,59.99,59.8,59.96,28371.0,50.5386,50.5976,50.4373,50.5723,28371.0
2021-09-29 10:00:00,59.98,60.07,59.91,59.99,42198.0,50.5892,50.6651,50.5301,50.5976,42198.0
2021-09-29 10:05:00,59.99,60.06,59.92,60.05,23894.0,50.5976,50.6566,50.5386,50.6482,23894.0
2021-09-29 10:10:00,60.06,60.1,59.96,60.1,31082.0,50.6566,50.6904,50.5723,50.6904,31082.0
2021-09-29 10:15:00,60.1,60.23,60.1,60.18,39676.0,50.6904,50.8,50.6904,50.7579,39676.0
2021-09-29 10:20:00,60.18,60.22,60.08,60.11,33348.0,50.7579,50.7916,50.6735,50.6988,33348.0
2021-09-29 10:25:00,60.1,60.2,60.1,60.16,25089.0,50.6904,50.7747,50.6904,50.741,25089.0
2021-09-29 10:30:00,60.14,60.16,60.01,60.02,47486.0,50.7241,50.741,50.6145,50.6229,47486.0
2021-09-29 10:35:00,60.02,60.07,59.92,59.98,36906.0,50.6229,50.6651,50.5386,50.5892,36906.0
2021-09-29 10:40:00,60.0,60.19,59.99,60.18,36552.0,50.606,50.7663,50.5976,50.7579,36552.0
2021-09-29 10:45:00,60.19,60.29,60.18,60.25,32366.0,50.7663,50.8506,50.7579,50.8169,32366.0
2021-09-29 10:50:00,60.23,60.29,60.16,60.22,46487.0,50.8,50.8506,50.741,50.7916,46487.0
2021-09-29 10:55:00,60.22,60.27,60.16,60.27,27116.0,50.7916,50.8338,50.741,50.8338,27116.0
2021-09-29 11:00:00,60.27,60.28,60.18,60.19,51481.0,50.8338,50.8422,50.7579,50.7663,51481.0
2021-09-29 11:05:00,60.19,60.3,60.17,60.27,50877.0,50.7663,50.8591,50.7494,50.8338,50877.0
2021-09-29 11:10:00,60.26,60.36,60.24,60.34,45770.0,50.8253,50.9097,50.8085,50.8928,45770.0
2021-09-29 11:15:00,60.34,60.37,60.29,60.3,27283.0,50.8928,50.9181,50.8506,50.8591,27283.0
2021-09-29 11:20:00,60.3,60.35,60.27,60.35,14985.0,50.8591,50.9012,50.8338,50.9012,14985.0
2021-09-29 11:25:00,60.36,60.39,60.26,60.38,68243.0,50.9097,50.935,50.8253,50.9265,68243.0
2021-09-29 11:30:00,60.39,60.54,60.36,60.52,105633.0,50.935,51.0615,50.9097,51.0446,105633.0
2021-09-29 11:35:00,60.51,60.53,60.41,60.46,39808.0,51.0362,51.0531,50.9518,50.994,39808.0
2021-09-29 11:40:00,60.46,60.48,60.42,60.45,18358.0,50.994,51.0109,50.9603,50.9856,18358.0
2021-09-29 11:45:00,60.44,60.45,60.34,60.36,22049.0,50.9771,50.9856,50.8928,50.9097,22049.0
2021-09-29 11:50:00,60.36,60.43,60.36,60.4,20953.0,50.9097,50.9687,50.9097,50.9434,20953.0
2021-09-29 11:55:00,60.4,60.47,60.36,60.46,23312.0,50.9434,51.0024,50.9097,50.994,23312.0
2021-09-29 12:00:00,60.47,60.56,60.46,60.52,45817.0,51.0024,51.0784,50.994,51.0446,45817.0
2021-09-29 12:05:00,60.53,60.55,60.45,60.53,22206.0,51.0531,51.0699,50.9856,51.0531,22206.0
2021-09-29 12:10:00,60.52,60.53,60.46,60.47,21793.0,51.0446,51.0531,50.994,51.0024,21793.0
2021-09-29 12:15:00,60.47,60.48,60.4,60.47,29209.0,51.0024,51.0109,50.9434,51.0024,29209.0
2021-09-29 12:20:00,60.47,60.47,60.31,60.32,20828.0,51.0024,51.0024,50.8675,50.8759,20828.0
2021-09-29 12:25:00,60.32,60.43,60.3,60.39,23217.0,50.8759,50.9687,50.8591,50.935,23217.0
2021-09-29 12:30:00,60.38,60.49,60.38,60.46,18088.0,50.9265,51.0193,50.9265,50.994,18088.0
2021-09-29 12:35:00,60.45,60.46,60.38,60.39,31852.0,50.9856,50.994,50.9265,50.935,31852.0
2021-09-29 12:40:00,60.39,60.41,60.36,60.37,12199.0,50.935,50.9518,50.9097,50.9181,12199.0
2021-09-29 12:45:00,60.37,60.39,60.33,60.38,24984.0,50.9181,50.935,50.8844,50.9265,24984.0
2021-09-29 12:50:00,60.38,60.42,60.37,60.4,14619.0,50.9265,50.9603,50.9181,50.9434,14619.0
2021-09-29 12:55:00,60.41,60.43,60.33,60.4,17769.0,50.9518,50.9687,50.8844,50.9434,17769.0
2021-09-29 13:00:00,60.4,60.44,60.35,60.42,30578.0,50.9434,50.9771,50.9012,50.9603,30578.0
2021-09-29 13:05:00,60.41,60.44,60.35,60.38,38694.0,50.9518,50.9771,50.9012,50.9265,38694.0
2021-09-29 13:10:00,60.38,60.39,60.32,60.34,25549.0,50.9265,50.935,50.8759,50.8928,25549.0
2021-09-29 13:15:00,60.34,60.45,60.33,60.43,21280.0,50.8928,50.9856,50.8844,50.9687,21280.0
2021-09-29 13:20:00,60.44,60.48,60.42,60.42,32095.0,50.9771,51.0109,50.9603,50.9603,32095.0
2021-09-29 13:25:00,60.43,60.47,60.4,60.46,46860.0,50.9687,51.0024,50.9434,50.994,46860.0
2021-09-29 13:30:00,60.46,60.46,60.38,60.45,40020.0,50.994,50.994,50.9265,50.9856,40020.0
2021-09-29 13:35:00,60.46,60.47,60.41,60.43,32645.0,50.994,51.0024,50.9518,50.9687,32645.0
2021-09-29 13:40:00,60.43,60.44,60.34,60.4,43199.0,50.9687,50.9771,50.8928,50.9434,43199.0
2021-09-29 13:45:00,60.4,60.4,60.33,60.35,24371.0,50.9434,50.9434,50.8844,50.9012,24371.0
2021-09-29 13:50:00,60.35,60.41,60.33,60.39,25946.0,50.9012,50.9518,50.8844,50.935,25946.0
2021-09-29 13:55:00,60.4,60.44,60.39,60.44,30452.0,50.9434,50.9771,50.935,50.9771,30452.0
2021-09-29 14:00:00,60.44,60.52,60.4,60.47,42708.0,50.9771,51.0446,50.9434,51.0024,42708.0
2021-09-29 14:05:00,60.47,60.49,60.42,60.48,26456.0,51.0024,51.0193,50.9603,51.0109,26456.0
2021-09-29 14:10:00,60.48,60.56,60.48,60.56,24539.0,51.0109,51.0784,51.0109,51.0784,24539.0
2021-09-29 14:15:00,60.55,60.59,60.53,60.53,27128.0,51.0699,51.1037,51.0531,51.0531,27128.0
2021-09-29 14:20:00,60.53,60.53,60.46,60.46,19118.0,51.0531,51.0531,50.994,50.994,19118.0
2021-09-29 14:25:00,60.48,60.56,60.48,60.51,27088.0,51.0109,51.0784,51.0109,51.0362,27088.0
2021-09-29 14:30:00,60.52,60.6,60.5,60.59,65584.0,51.0446,51.1121,51.0278,51.1037,65584.0
2021-09-29 14:35:00,60.6,60.6,60.51,60.54,27521.0,51.1121,51.1121,51.0362,51.0615,27521.0
2021-09-29 14:40:00,60.54,60.64,60.51,60.63,64365.0,51.0615,51.1458,51.0362,51.1374,64365.0
2021-09-29 14:45:00,60.63,60.66,60.56,60.61,81320.0,51.1374,51.1627,51.0784,51.1205,81320.0
2021-09-29 14:50:00,60.61,60.62,60.54,60.59,85103.0,51.1205,51.129,51.0615,51.1037,85103.0
2021-09-29 14:55:00,60.6,60.6,60.51,60.51,344230.0,51.1121,51.1121,51.0362,51.0362,344230.0
2021-09-29 15:00:00,60.51,60.56,60.32,60.33,43793.0,51.0362,51.0784,50.8759,50.8844,43793.0
2021-09-29 15:05:00,60.33,60.36,60.27,60.31,48515.0,50.8844,50.9097,50.8338,50.8675,48515.0
2021-09-29 15:10:00,60.31,60.42,60.3,60.42,38192.0,50.8675,50.9603,50.8591,50.9603,38192.0
2021-09-29 15:15:00,60.41,60.47,60.4,60.45,32257.0,50.9518,51.0024,50.9434,50.9856,32257.0
2021-09-29 15:20:00,60.44,60.45,60.38,60.45,33182.0,50.9771,50.9856,50.9265,50.9856,33182.0
2021-09-29 15:25:00,60.44,60.51,60.44,60.47,22986.0,50.9771,51.0362,50.9771,51.0024,22986.0
2021-09-29 15:30:00,60.47,60.5,60.42,60.5,38637.0,51.0024,51.0278,50.9603,51.0278,38637.0
2021-09-29 15:35:00,60.5,60.5,60.4,60.44,40627.0,51.0278,51.0278,50.9434,50.9771,40627.0
2021-09-29 15:40:00,60.44,60.44,60.37,60.4,40965.0,50.9771,50.9771,50.9181,50.9434,40965.0
2021-09-29 15:45:00,60.39,60.43,60.36,60.39,57090.0,50.935,50.9687,50.9097,50.935,57090.0
2021-09-29 15:50:00,60.38,60.39,60.26,60.28,116523.0,50.9265,50.935,50.8253,50.8422,116523.0
2021-09-29 15:55:00,60.27,60.31,60.24,60.28,231113.0,50.8338,50.8675,50.8085,50.8422,231113.0
2021-09-30 09:30:00,60.62,60.66,60.26,60.31,60522.0,51.129,51.1627,50.8253,50.8675,60522.0
2021-09-30 09:35:00,60.32,60.38,60.04,60.12,80817.0,50.8759,50.9265,50.6398,50.7072,80817.0
2021-09-30 09:40:00,60.11,60.3,60.1,60.21,65227.0,50.6988,50.8591,50.6904,50.7832,65227.0
2021-09-30 09:45:00,60.23,60.54,60.19,60.42,39086.0,50.8,51.0615,50.7663,50.9603,39086.0
2021-09-30 09:50:00,60.42,60.48,60.32,60.44,21465.0,50.9603,51.0109,50.8759,50.9771,21465.0
2021-09-30 09:55:00,60.43,60.49,60.18,60.21,36878.0,50.9687,51.0193,50.7579,50.7832,36878.0
2021-09-30 10:00:00,60.19,60.24,60.13,60.13,40188.0,50.7663,50.8085,50.7157,50.7157,40188.0
2021-09-30 10:05:00,60.12,60.21,60.07,60.2,54741.0,50.7072,50.7832,50.6651,50.7747,54741.0
2021-09-30 10:10:00,60.21,60.32,60.18,60.27,45976.0,50.7832,50.8759,50.7579,50.8338,45976.0
2021-09-30 10:15:00,60.26,60.44,60.26,60.42,35040.0,50.8253,50.9771,50.8253,50.9603,35040.0
2021-09-30 10:20:00,60.43,60.44,60.25,60.26,24073.0,50.9687,50.9771,50.8169,50.8253,24073.0
2021-09-30 10:25:00,60.26,60.38,60.19,60.22,49545.0,50.8253,50.9265,50.7663,50.7916,49545.0
2021-09-30 10:30:00,60.22,60.42,60.19,60.37,22024.0,50.7916,50.9603,50.7663,50.9181,22024.0
2021-09-30 10:35:00,60.39,60.39,60.29,60.36,41806.0,50.935,50.935,50.8506,50.9097,41806.0
2021-09-30 10:40:00,60.35,60.35,60.21,60.28,56349.0,50.9012,50.9012,50.7832,50.8422,56349.0
2021-09-30 10:45:00,60.27,60.32,60.18,60.25,43173.0,50.8338,50.8759,50.7579,50.8169,43173.0
2021-09-30 10:50:00,60.26,60.3,60.21,60.25,23606.0,50.8253,50.8591,50.7832,50.8169,23606.0
2021-09-30 10:55:00,60.24,60.25,60.11,60.14,44986.0,50.8085,50.8169,50.6988,50.7241,44986.0
2021-09-30 11:00:00,60.13,60.31,60.13,60.29,24887.0,50.7157,50.8675,50.7157,50.8506,24887.0
2021-09-30 11:05:00,60.29,60.36,60.25,60.35,25840.0,50.8506,50.9097,50.8169,50.9012,25840.0
2021-09-30 11:10:00,60.36,60.4,60.35,60.4,18584.0,50.9097,50.9434,50.9012,50.9434,18584.0
2021-09-30 11:15:00,60.4,60.49,60.39,60.45,41185.0,50.9434,51.0193,50.935,50.9856,41185.0
2021-09-30 11:20:00,60.43,60.44,60.33,60.34,23410.0,50.9687,50.9771,50.8844,50.8928,23410.0
2021-09-30 11:25:00,60.34,60.4,60.33,60.4,20564.0,50.8928,50.9434,50.8844,50.9434,20564.0
2021-09-30 11:30:00,60.4,60.4,60.15,60.15,41782.0,50.9434,50.9434,50.7325,50.7325,41782.0
2021-09-30 11:35:00,60.15,60.15,60.0,60.03,37637.0,50.7325,50.7325,50.606,50.6313,37637.0
2021-09-30 11:40:00,60.03,60.03,59.93,59.95,48692.0,50.6313,50.6313,50.547,50.5639,48692.0
2021-09-30 11:45:00,59.95,59.97,59.8,59.85,46181.0,50.5639,50.5807,50.4373,50.4795,46181.0
2021-09-30 11:50:00,59.86,59.91,59.78,59.91,44426.0,50.488,50.5301,50.4205,50.5301,44426.0
2021-09-30 11:55:00,59.9,59.9,59.82,59.85,22165.0,50.5217,50.5217,50.4542,50.4795,22165.0
2021-09-30 12:00:00,59.85,59.9,59.76,59.83,32827.0,50.4795,50.5217,50.4036,50.4627,32827.0
2021-09-30 12:05:00,59.82,59.83,59.54,59.55,56999.0,50.4542,50.4627,50.2181,50.2265,56999.0
2021-09-30 12:10:00,59.55,59.57,59.46,59.54,51695.0,50.2265,50.2434,50.1506,50.2181,51695.0
2021-09-30 12:15:00,59.53,59.57,59.5,59.55,37926.0,50.2096,50.2434,50.1843,50.2265,37926.0
2021-09-30 12:20:00,59.55,59.61,59.49,59.51,43000.0,50.2265,50.2771,50.1759,50.1928,43000.0
2021-09-30 12:25:00,59.53,59.6,59.47,59.47,55227.0,50.2096,50.2687,50.159,50.159,55227.0
2021-09-30 12:30:00,59.47,59.51,59.38,59.46,49898.0,50.159,50.1928,50.0831,50.1506,49898.0
2021-09-30 12:35:00,59.46,59.6,59.43,59.58,34403.0,50.1506,50.2687,50.1253,50.2518,34403.0
2021-09-30 12:40:00,59.58,59.64,59.55,59.56,51281.0,50.2518,50.3024,50.2265,50.2349,51281.0
2021-09-30 12:45:00,59.55,59.66,59.5,59.66,28102.0,50.2265,50.3193,50.1843,50.3193,28102.0
2021-09-30 12:50:00,59.66,59.7,59.6,59.65,79221.0,50.3193,50.353,50.2687,50.3108,79221.0
2021-09-30 12:55:00,59.65,59.65,59.52,59.59,46162.0,50.3108,50.3108,50.2012,50.2602,46162.0
2021-09-30 13:00:00,59.59,59.69,59.55,59.69,49702.0,50.2602,50.3446,50.2265,50.3446,49702.0
2021-09-30 13:05:00,59.66,59.79,59.64,59.78,23484.0,50.3193,50.4289,50.3024,50.4205,23484.0
2021-09-30 13:10:00,59.78,59.81,59.74,59.77,25080.0,50.4205,50.4458,50.3867,50.412,25080.0
2021-09-30 13:15:00,59.77,59.83,59.69,59.77,33679.0,50.412,50.4627,50.3446,50.412,33679.0
2021-09-30 13:20:00,59.78,59.78,59.66,59.68,30683.0,50.4205,50.4205,50.3193,50.3361,30683.0
2021-09-30 13:25:00,59.68,59.7,59.61,59.68,37772.0,50.3361,50.353,50.2771,50.3361,37772.0
2021-09-30 13:30:00,59.67,59.68,59.59,59.6,19821.0,50.3277,50.3361,50.2602,50.2687,19821.0
2021-09-30 13:35:00,59.61,59.68,59.53,59.64,30879.0,50.2771,50.3361,50.2096,50.3024,30879.0
2021-09-30 13:40:00,59.64,59.69,59.62,59.67,25051.0,50.3024,50.3446,50.2855,50.3277,25051.0
2021-09-30 13:45:00,59.68,59.74,59.66,59.73,39602.0,50.3361,50.3867,50.3193,50.3783,39602.0
2021-09-30 13:50:00,59.74,59.79,59.71,59.78,47951.0,50.3867,50.4289,50.3614,50.4205,47951.0
2021-09-30 13:55:00,59.78,59.86,59.75,59.86,31249.0,50.4205,50.488,50.3952,50.488,31249.0
2021-09-30 14:00:00,59.87,59.95,59.85,59.91,45410.0,50.4964,50.5639,50.4795,50.5301,45410.0
2021-09-30 14:05:00,59.9,60.05,59.89,60.03,46436.0,50.5217,50.6482,50.5133,50.6313,46436.0
2021-09-30 14:10:00,60.02,60.03,59.93,60.0,68925.0,50.6229,50.6313,50.547,50.606,68925.0
2021-09-30 14:15:00,60.0,60.0,59.83,59.83,38549.0,50.606,50.606,50.4627,50.4627,38549.0
2021-09-30 14:20:00,59.83,59.86,59.81,59.84,33107.0,50.4627,50.488,50.4458,50.4711,33107.0
2021-09-30 14:25:00,59.84,59.9,59.78,59.9,27853.0,50.4711,50.5217,50.4205,50.5217,27853.0
2021-09-30 14:30:00,59.91,59.99,59.88,59.99,31299.0,50.5301,50.5976,50.5048,50.5976,31299.0
2021-09-30 14:35:00,59.99,59.99,59.9,59.91,33893.0,50.5976,50.5976,50.5217,50.5301,33893.0
2021-09-30 14:40:00,59.91,60.02,59.9,60.0,42840.0,50.5301,50.6229,50.5217,50.606,42840.0
2021-09-30 14:45:00,60.01,60.05,59.99,60.04,29083.0,50.6145,50.6482,50.5976,50.6398,29083.0
2021-09-30 14:50:00,60.06,60.13,60.0,60.01,32228.0,50.6566,50.7157,50.606,50.6145,32228.0
2021-09-30 14:55:00,60.01,60.01,59.91,59.93,35938.0,50.6145,50.6145,50.5301,50.547,35938.0
2021-09-30 15:00:00,59.93,59.96,59.81,59.85,48349.0,50.547,50.5723,50.4458,50.4795,48349.0
2021-09-30 15:05:00,59.85,59.93,59.84,59.87,48044.0,50.4795,50.547,50.4711,50.4964,48044.0
2021-09-30 15:10:00,59.88,59.97,59.87,59.97,24573.0,50.5048,50.5807,50.4964,50.5807,24573.0
2021-09-30 15:15:00,59.97,60.07,59.93,59.94,46020.0,50.5807,50.6651,50.547,50.5554,46020.0
2021-09-30 15:20:00,59.95,59.95,59.88,59.89,30893.0,50.5639,50.5639,50.5048,50.5133,30893.0
2021-09-30 15:25:00,59.88,59.94,59.87,59.9,22260.0,50.5048,50.5554,50.4964,50.5217,22260.0
2021-09-30 15:30:00,59.9,60.03,59.85,59.98,62749.0,50.5217,50.6313,50.4795,50.5892,62749.0
2021-09-30 15:35:00,59.98,60.0,59.85,59.87,43092.0,50.5892,50.606,50.4795,50.4964,43092.0
2021-09-30 15:40:00,59.87,59.88,59.78,59.8,53044.0,50.4964,50.5048,50.4205,50.4373,53044.0
2021-09-30 15:45:00,59.8,59.81,59.67,59.7,84689.0,50.4373,50.4458,50.3277,50.353,84689.0
2021-09-30 15:50:00,59.69,59.72,59.59,59.63,124711.0,50.3446,50.3699,50.2602,50.294,124711.0
2021-09-30 15:55:00,59.63,59.66,59.41,59.41,321194.0,50.294,50.3193,50.1084,50.1084,321194.0
2021-10-01 09:30:00,59.75,60.2,59.75,59.93,127055.0,50.3952,50.7747,50.3952,50.547,127055.0
2021-10-01 09:35:00,59.9,59.98,59.74,59.93,58654.0,50.5217,50.5892,50.3867,50.547,58654.0
2021-10-01 09:40:00,59.93,60.05,59.86,59.97,68862.0,50.547,50.6482,50.488,50.5807,68862.0
2021-10-01 09:45:00,59.96,59.99,59.69,59.69,88055.0,50.5723,50.5976,50.3446,50.3446,88055.0
2021-10-01 09:50:00,59.68,59.94,59.6,59.91,60223.0,50.3361,50.5554,50.2687,50.5301,60223.0
2021-10-01 09:55:00,59.91,59.92,59.77,59.9,44973.0,50.5301,50.5386,50.412,50.5217,44973.0
2021-10-01 10:00:00,59.92,60.27,59.88,60.18,80831.0,50.5386,50.8338,50.5048,50.7579,80831.0
2021-10-01 10:05:00,60.17,60.27,60.13,60.22,72402.0,50.7494,50.8338,50.7157,50.7916,72402.0
2021-10-01 10:10:00,60.23,60.26,59.97,60.11,65083.0,50.8,50.8253,50.5807,50.6988,65083.0
2021-10-01 10:15:00,60.1,60.13,59.78,59.85,61273.0,50.6904,50.7157,50.4205,50.4795,61273.0
2021-10-01 10:20:00,59.86,59.89,59.7,59.74,52680.0,50.488,50.5133,50.353,50.3867,52680.0
2021-10-01 10:25:00,59.72,59.84,59.66,59.78,43253.0,50.3699,50.4711,50.3193,50.4205,43253.0
2021-10-01 10:30:00,59.77,60.01,59.76,60.0,218197.0,50.412,50.6145,50.4036,50.606,218197.0
2021-10-01 10:35:00,59.99,60.06,59.8,59.8,76944.0,50.5976,50.6566,50.4373,50.4373,76944.0
2021-10-01 10:40:00,59.84,59.95,59.78,59.81,77810.0,50.4711,50.5639,50.4205,50.4458,77810.0
2021-10-01 10:45:00,59.79,59.9,59.69,59.9,60817.0,50.4289,50.5217,50.3446,50.5217,60817.0
2021-10-01 10:50:00,59.9,59.95,59.83,59.86,44160.0,50.5217,50.5639,50.4627,50.488,44160.0
2021-10-01 10:55:00,59.85,60.17,59.85,60.16,32705.0,50.4795,50.7494,50.4795,50.741,32705.0
2021-10-01 11:00:00,60.16,60.32,60.15,60.22,48503.0,50.741,50.8759,50.7325,50.7916,48503.0
2021-10-01 11:05:00,60.23,60.27,60.16,60.16,97640.0,50.8,50.8338,50.741,50.741,97640.0
2021-10-01 11:10:00,60.17,60.52,60.12,60.46,45924.0,50.7494,51.0446,50.7072,50.994,45924.0
2021-10-01 11:15:00,60.45,60.5,60.34,60.38,44803.0,50.9856,51.0278,50.8928,50.9265,44803.0
2021-10-01 11:20:00,60.41,60.53,60.4,60.48,28319.0,50.9518,51.0531,50.9434,51.0109,28319.0
2021-10-01 11:25:00,60.53,60.54,60.43,60.45,41718.0,51.0531,51.0615,50.9687,50.9856,41718.0
2021-10-01 11:30:00,60.45,60.5,60.4,60.45,49246.0,50.9856,51.0278,50.9434,50.9856,49246.0
2021-10-01 11:35:00,60.45,60.48,60.4,60.4,48019.0,50.9856,51.0109,50.9434,50.9434,48019.0
2021-10-01 11:40:00,60.41,60.56,60.41,60.55,54563.0,50.9518,51.0784,50.9518,51.0699,54563.0
2021-10-01 11:45:00,60.55,60.58,60.46,60.46,43835.0,51.0699,51.0952,50.994,50.994,43835.0
2021-10-01 11:50:00,60.47,60.47,60.36,60.43,32154.0,51.0024,51.0024,50.9097,50.9687,32154.0
2021-10-01 11:55:00,60.42,60.43,60.32,60.37,37096.0,50.9603,50.9687,50.8759,50.9181,37096.0
2021-10-01 12:00:00,60.38,60.4,60.33,60.36,44916.0,50.9265,50.9434,50.8844,50.9097,44916.0
2021-10-01 12:05:00,60.36,60.44,60.3,60.39,43760.0,50.9097,50.9771,50.8591,50.935,43760.0
2021-10-01 12:10:00,60.39,60.41,60.34,60.36,23951.0,50.935,50.9518,50.8928,50.9097,23951.0
2021-10-01 12:15:00,60.36,60.4,60.31,60.34,24138.0,50.9097,50.9434,50.8675,50.8928,24138.0
2021-10-01 12:20:00,60.34,60.43,60.34,60.43,24633.0,50.8928,50.9687,50.8928,50.9687,24633.0
2021-10-01 12:25:00,60.42,60.5,60.41,60.47,26406.0,50.9603,51.0278,50.9518,51.0024,26406.0
2021-10-01 12:30:00,60.47,60.56,60.46,60.56,38609.0,51.0024,51.0784,50.994,51.0784,38609.0
2021-10-01 12:35:00,60.55,60.63,60.53,60.54,47529.0,51.0699,51.1374,51.0531,51.0615,47529.0
2021-10-01 12:40:00,60.55,60.58,60.52,60.53,59652.0,51.0699,51.0952,51.0446,51.0531,59652.0
2021-10-01 12:45:00,60.54,60.58,60.46,60.48,43900.0,51.0615,51.0952,50.994,51.0109,43900.0
2021-10-01 12:50:00,60.49,60.5,60.46,60.48,27355.0,51.0193,51.0278,50.994,51.0109,27355.0
2021-10-01 12:55:00,60.48,60.49,60.41,60.44,23980.0,51.0109,51.0193,50.9518,50.9771,23980.0
2021-10-01 13:00:00,60.43,60.46,60.36,60.43,35580.0,50.9687,50.994,50.9097,50.9687,35580.0
2021-10-01 13:05:00,60.44,60.5,60.43,60.5,40700.0,50.9771,51.0278,50.9687,51.0278,40700.0
2021-10-01 13:10:00,60.5,60.52,60.42,60.43,33111.0,51.0278,51.0446,50.9603,50.9687,33111.0
2021-10-01 13:15:00,60.44,60.46,60.42,60.45,22602.0,50.9771,50.994,50.9603,50.9856,22602.0
2021-10-01 13:20:00,60.46,60.49,60.44,60.44,33833.0,50.994,51.0193,50.9771,50.9771,33833.0
2021-10-01 13:25:00,60.44,60.47,60.42,60.46,31714.0,50.9771,51.0024,50.9603,50.994,31714.0
2021-10-01 13:30:00,60.46,60.52,60.44,60.5,37807.0,50.994,51.0446,50.9771,51.0278,37807.0
2021-10-01 13:35:00,60.5,60.54,60.47,60.51,52134.0,51.0278,51.0615,51.0024,51.0362,52134.0
2021-10-01 13:40:00,60.51,60.56,60.5,60.55,63161.0,51.0362,51.0784,51.0278,51.0699,63161.0
2021-10-01 13:45:00,60.56,60.79,60.54,60.79,53177.0,51.0784,51.2723,51.0615,51.2723,53177.0
2021-10-01 13:50:00,60.79,60.8,60.71,60.76,34414.0,51.2723,51.2808,51.2049,51.247,34414.0
2021-10-01 13:55:00,60.76,60.8,60.71,60.76,51189.0,51.247,51.2808,51.2049,51.247,51189.0
2021-10-01 14:00:00,60.76,60.82,60.75,60.8,44576.0,51.247,51.2976,51.2386,51.2808,44576.0
2021-10-01 14:05:00,60.81,60.87,60.81,60.87,30703.0,51.2892,51.3398,51.2892,51.3398,30703.0
2021-10-01 14:10:00,60.87,60.92,60.87,60.92,35036.0,51.3398,51.382,51.3398,51.382,35036.0
2021-10-01 14:15:00,60.92,60.95,60.92,60.93,29055.0,51.382,51.4073,51.382,51.3904,29055.0
2021-10-01 14:20:00,60.94,61.01,60.94,60.98,55532.0,51.3989,51.4579,51.3989,51.4326,55532.0
2021-10-01 14:25:00,60.98,61.02,60.96,60.98,25764.0,51.4326,51.4663,51.4157,51.4326,25764.0
2021-10-01 14:30:00,60.98,61.04,60.97,60.97,28982.0,51.4326,51.4832,51.4242,51.4242,28982.0
2021-10-01 14:35:00,60.97,61.0,60.95,61.0,14068.0,51.4242,51.4495,51.4073,51.4495,14068.0
2021-10-01 14:40:00,61.0,61.01,60.86,60.87,44870.0,51.4495,51.4579,51.3314,51.3398,44870.0
2021-10-01 14:45:00,60.87,60.87,60.82,60.84,56935.0,51.3398,51.3398,51.2976,51.3145,56935.0
2021-10-01 14:50:00,60.85,60.94,60.81,60.94,38051.0,51.323,51.3989,51.2892,51.3989,38051.0
2021-10-01 14:55:00,60.94,60.98,60.88,60.91,32419.0,51.3989,51.4326,51.3483,51.3736,32419.0
2021-10-01 15:00:00,60.9,61.03,60.9,61.02,32395.0,51.3651,51.4748,51.3651,51.4663,32395.0
2021-10-01 15:05:00,61.02,61.03,60.97,61.03,45425.0,51.4663,51.4748,51.4242,51.4748,45425.0
2021-10-01 15:10:00,61.02,61.08,61.0,61.08,34750.0,51.4663,51.5169,51.4495,51.5169,34750.0
2021-10-01 15:15:00,61.08,61.12,60.96,60.98,38623.0,51.5169,51.5507,51.4157,51.4326,38623.0
2021-10-01 15:20:00,60.98,61.04,60.98,61.01,32537.0,51.4326,51.4832,51.4326,51.4579,32537.0
2021-10-01 15:25:00,61.01,61.02,60.89,60.92,36911.0,51.4579,51.4663,51.3567,51.382,36911.0
2021-10-01 15:30:00,60.92,60.92,60.81,60.86,58141.0,51.382,51.382,51.2892,51.3314,58141.0
2021-10-01 15:35:00,60.86,60.9,60.79,60.84,48357.0,51.3314,51.3651,51.2723,51.3145,48357.0
2021-10-01 15:40:00,60.84,60.89,60.83,60.89,75460.0,51.3145,51.3567,51.3061,51.3567,75460.0
2021-10-01 15:45:00,60.89,60.91,60.76,60.77,94493.0,51.3567,51.3736,51.247,51.2555,94493.0
2021-10-01 15:50:00,60.77,60.91,60.76,60.83,161883.0,51.2555,51.3736,51.247,51.3061,161883.0
2021-10-01 15:55:00,60.82,60.82,60.69,60.77,366554.0,51.2976,51.2976,51.188,51.2555,366554.0
2021-10-04 09:30:00,60.56,61.07,60.5,61.03,104138.0,51.0784,51.5085,51.0278,51.4748,104138.0
2021-10-04 09:35:00,61.02,61.23,60.97,61.16,46335.0,51.4663,51.6435,51.4242,51.5844,46335.0
2021-10-04 09:40:00,61.17,61.35,61.13,61.34,28852.0,51.5929,51.7447,51.5591,51.7362,28852.0
2021-10-04 09:45:00,61.33,61.48,61.33,61.34,33216.0,51.7278,51.8543,51.7278,51.7362,33216.0
2021-10-04 09:50:00,61.32,61.57,61.27,61.57,64856.0,51.7194,51.9302,51.6772,51.9302,64856.0
2021-10-04 09:55:00,61.57,61.58,61.42,61.48,40959.0,51.9302,51.9387,51.8037,51.8543,40959.0
2021-10-04 10:00:00,61.5,61.61,61.21,61.21,89913.0,51.8712,51.964,51.6266,51.6266,89913.0
2021-10-04 10:05:00,61.22,61.39,61.19,61.39,40987.0,51.635,51.7784,51.6097,51.7784,40987.0
2021-10-04 10:10:00,61.4,61.46,61.32,61.38,39833.0,51.7868,51.8374,51.7194,51.77,39833.0
2021-10-04 10:15:00,61.37,61.39,61.09,61.12,22836.0,51.7615,51.7784,51.5254,51.5507,22836.0
2021-10-04 10:20:00,61.11,61.14,60.89,60.89,32328.0,51.5422,51.5675,51.3567,51.3567,32328.0
2021-10-04 10:25:00,60.9,60.94,60.73,60.8,47183.0,51.3651,51.3989,51.2217,51.2808,47183.0
2021-10-04 10:30:00,60.81,60.85,60.71,60.71,37933.0,51.2892,51.323,51.2049,51.2049,37933.0
2021-10-04 10:35:00,60.7,60.7,60.45,60.55,83336.0,51.1964,51.1964,50.9856,51.0699,83336.0
2021-10-04 10:40:00,60.54,60.85,60.52,60.84,24518.0,51.0615,51.323,51.0446,51.3145,24518.0
2021-10-04 10:45:00,60.84,60.86,60.62,60.63,43074.0,51.3145,51.3314,51.129,51.1374,43074.0
2021-10-04 10:50:00,60.62,60.7,60.4,60.4,36451.0,51.129,51.1964,50.9434,50.9434,36451.0
2021-10-04 10:55:00,60.4,60.7,60.37,60.67,45446.0,50.9434,51.1964,50.9181,51.1711,45446.0
2021-10-04 11:00:00,60.66,60.66,60.48,60.48,36564.0,51.1627,51.1627,51.0109,51.0109,36564.0
2021-10-04 11:05:00,60.49,60.64,60.44,60.62,24723.0,51.0193,51.1458,50.9771,51.129,24723.0
2021-10-04 11:10:00,60.62,60.65,60.56,60.62,102199.0,51.129,51.1543,51.0784,51.129,102199.0
2021-10-04 11:15:00,60.59,60.63,60.54,60.58,50374.0,51.1037,51.1374,51.0615,51.0952,50374.0
2021-10-04 11:20:00,60.58,60.61,60.41,60.43,67484.0,51.0952,51.1205,50.9518,50.9687,67484.0
2021-10-04 11:25:00,60.43,60.48,60.36,60.43,36388.0,50.9687,51.0109,50.9097,50.9687,36388.0
2021-10-04 11:30:00,60.44,60.52,60.4,60.45,49392.0,50.9771,51.0446,50.9434,50.9856,49392.0
2021-10-04 11:35:00,60.46,60.48,60.37,60.39,59594.0,50.994,51.0109,50.9181,50.935,59594.0
2021-10-04 11:40:00,60.37,60.53,60.37,60.52,118178.0,50.9181,51.0531,50.9181,51.0446,118178.0
2021-10-04 11:45:00,60.51,60.53,60.41,60.41,45304.0,51.0362,51.0531,50.9518,50.9518,45304.0
2021-10-04 11:50:00,60.41,60.56,60.37,60.56,36820.0,50.9518,51.0784,50.9181,51.0784,36820.0
2021-10-04 11:55:00,60.57,60.68,60.53,60.66,48123.0,51.0868,51.1796,51.0531,51.1627,48123.0
2021-10-04 12:00:00,60.65,60.67,60.54,60.54,25126.0,51.1543,51.1711,51.0615,51.0615,25126.0
2021-10-04 12:05:00,60.54,60.68,60.51,60.66,27773.0,51.0615,51.1796,51.0362,51.1627,27773.0
2021-10-04 12:10:00,60.66,60.66,60.57,60.59,14581.0,51.1627,51.1627,51.0868,51.1037,14581.0
2021-10-04 12:15:00,60.59,60.64,60.57,60.6,12760.0,51.1037,51.1458,51.0868,51.1121,12760.0
2021-10-04 12:20:00,60.59,60.61,60.53,60.54,22086.0,51.1037,51.1205,51.0531,51.0615,22086.0
2021-10-04 12:25:00,60.54,60.61,60.52,60.55,17033.0,51.0615,51.1205,51.0446,51.0699,17033.0
2021-10-04 12:30:00,60.56,60.6,60.54,60.57,19463.0,51.0784,51.1121,51.0615,51.0868,19463.0
2021-10-04 12:35:00,60.56,60.59,60.52,60.53,16099.0,51.0784,51.1037,51.0446,51.0531,16099.0
2021-10-04 12:40:00,60.52,60.52,60.37,60.44,37234.0,51.0446,51.0446,50.9181,50.9771,37234.0
2021-10-04 12:45:00,60.44,60.54,60.4,60.54,21809.0,50.9771,51.0615,50.9434,51.0615,21809.0
2021-10-04 12:50:00,60.54,60.59,60.45,60.59,28487.0,51.0615,51.1037,50.9856,51.1037,28487.0
2021-10-04 12:55:00,60.58,60.63,60.56,60.56,23795.0,51.0952,51.1374,51.0784,51.0784,23795.0
2021-10-04 13:00:00,60.55,60.58,60.44,60.45,18086.0,51.0699,51.0952,50.9771,50.9856,18086.0
2021-10-04 13:05:00,60.44,60.68,60.41,60.66,65819.0,50.9771,51.1796,50.9518,51.1627,65819.0
2021-10-04 13:10:00,60.65,60.77,60.62,60.72,54840.0,51.1543,51.2555,51.129,51.2133,54840.0
2021-10-04 13:15:00,60.73,60.73,60.65,60.69,47103.0,51.2217,51.2217,51.1543,51.188,47103.0
2021-10-04 13:20:00,60.7,60.71,60.61,60.69,22014.0,51.1964,51.2049,51.1205,51.188,22014.0
2021-10-04 13:25:00,60.69,60.7,60.58,60.6,20820.0,51.188,51.1964,51.0952,51.1121,20820.0
2021-10-04 13:30:00,60.6,60.69,60.56,60.69,26638.0,51.1121,51.188,51.0784,51.188,26638.0
2021-10-04 13:35:00,60.69,60.72,60.65,60.72,24016.0,51.188,51.2133,51.1543,51.2133,24016.0
2021-10-04 13:40:00,60.71,60.71,60.6,60.63,22484.0,51.2049,51.2049,51.1121,51.1374,22484.0
2021-10-04 13:45:00,60.62,60.68,60.58,60.68,24509.0,51.129,51.1796,51.0952,51.1796,24509.0
2021-10-04 13:50:00,60.67,60.67,60.59,60.61,20903.0,51.1711,51.1711,51.1037,51.1205,20903.0
2021-10-04 13:55:00,60.61,60.62,60.57,60.58,16484.0,51.1205,51.129,51.0868,51.0952,16484.0
2021-10-04 14:00:00,60.58,60.68,60.55,60.59,40767.0,51.0952,51.1796,51.0699,51.1037,40767.0
2021-10-04 14:05:00,60.6,60.6,60.53,60.57,20318.0,51.1121,51.1121,51.0531,51.0868,20318.0
2021-10-04 14:10:00,60.56,60.59,60.41,60.46,57456.0,51.0784,51.1037,50.9518,50.994,57456.0
2021-10-04 14:15:00,60.47,60.52,60.45,60.47,44780.0,51.0024,51.0446,50.9856,51.0024,44780.0
2021-10-04 14:20:00,60.47,60.58,60.47,60.54,26433.0,51.0024,51.0952,51.0024,51.0615,26433.0
2021-10-04 14:25:00,60.53,60.54,60.47,60.52,36772.0,51.0531,51.0615,51.0024,51.0446,36772.0
2021-10-04 14:30:00,60.52,60.55,60.44,60.48,32247.0,51.0446,51.0699,50.9771,51.0109,32247.0
2021-10-04 14:35:00,60.48,60.51,60.44,60.49,26054.0,51.0109,51.0362,50.9771,51.0193,26054.0
2021-10-04 14:40:00,60.48,60.55,60.46,60.52,38782.0,51.0109,51.0699,50.994,51.0446,38782.0
2021-10-04 14:45:00,60.52,60.57,60.5,60.57,26852.0,51.0446,51.0868,51.0278,51.0868,26852.0
2021-10-04 14:50:00,60.57,60.59,60.46,60.49,25139.0,51.0868,51.1037,50.994,51.0193,25139.0
2021-10-04 14:55:00,60.5,60.54,60.48,60.52,25087.0,51.0278,51.0615,51.0109,51.0446,25087.0
2021-10-04 15:00:00,60.53,60.57,60.5,60.55,33615.0,51.0531,51.0868,51.0278,51.0699,33615.0
2021-10-04 15:05:00,60.55,60.6,60.51,60.55,36715.0,51.0699,51.1121,51.0362,51.0699,36715.0
2021-10-04 15:10:00,60.55,60.6,60.47,60.55,38738.0,51.0699,51.1121,51.0024,51.0699,38738.0
2021-10-04 15:15:00,60.55,60.61,60.47,60.51,33881.0,51.0699,51.1205,51.0024,51.0362,33881.0
2021-10-04 15:20:00,60.51,60.53,60.47,60.51,40594.0,51.0362,51.0531,51.0024,51.0362,40594.0
2021-10-04 15:25:00,60.5,60.54,60.48,60.49,28602.0,51.0278,51.0615,51.0109,51.0193,28602.0
2021-10-04 15:30:00,60.49,60.61,60.46,60.57,52876.0,51.0193,51.1205,50.994,51.0868,52876.0
2021-10-04 15:35:00,60.58,60.59,60.47,60.48,52698.0,51.0952,51.1037,51.0024,51.0109,52698.0
2021-10-04 15:40:00,60.48,60.69,60.48,60.65,55752.0,51.0109,51.188,51.0109,51.1543,55752.0
2021-10-04 15:45:00,60.66,60.75,60.65,60.69,98666.0,51.1627,51.2386,51.1543,51.188,98666.0
2021-10-04 15:50:00,60.69,60.69,60.4,60.42,86013.0,51.188,51.188,50.9434,50.9603,86013.0
2021-10-04 15:55:00,60.42,60.62,60.41,60.55,306491.0,50.9603,51.129,50.9518,51.0699,306491.0
2021-10-05 09:30:00,60.93,60.94,60.5,60.74,86103.0,51.3904,51.3989,51.0278,51.2302,86103.0
2021-10-05 09:35:00,60.71,60.86,60.49,60.73,45286.0,51.2049,51.3314,51.0193,51.2217,45286.0
2021-10-05 09:40:00,60.76,60.77,60.55,60.62,39515.0,51.247,51.2555,51.0699,51.129,39515.0
2021-10-05 09:45:00,60.63,60.79,60.6,60.76,30648.0,51.1374,51.2723,51.1121,51.247,30648.0
2021-10-05 09:50:00,60.79,60.96,60.78,60.89,35634.0,51.2723,51.4157,51.2639,51.3567,35634.0
2021-10-05 09:55:00,60.91,61.11,60.84,60.86,95397.0,51.3736,51.5422,51.3145,51.3314,95397.0
2021-10-05 10:00:00,60.89,61.12,60.87,61.06,29132.0,51.3567,51.5507,51.3398,51.5001,29132.0
2021-10-05 10:05:00,61.08,61.17,61.04,61.13,51313.0,51.5169,51.5929,51.4832,51.5591,51313.0
2021-10-05 10:10:00,61.14,61.29,61.13,61.26,37637.0,51.5675,51.6941,51.5591,51.6688,37637.0
2021-10-05 10:15:00,61.28,61.31,61.22,61.26,33820.0,51.6856,51.7109,51.635,51.6688,33820.0
2021-10-05 10:20:00,61.26,61.37,61.26,61.33,30937.0,51.6688,51.7615,51.6688,51.7278,30937.0
2021-10-05 10:25:00,61.34,61.43,61.34,61.4,76966.0,51.7362,51.8121,51.7362,51.7868,76966.0
2021-10-05 10:30:00,61.41,61.6,61.39,61.58,45131.0,51.7953,51.9555,51.7784,51.9387,45131.0
2021-10-05 10:35:00,61.58,61.63,61.41,61.45,47933.0,51.9387,51.9808,51.7953,51.829,47933.0
2021-10-05 10:40:00,61.45,61.51,61.43,61.48,23717.0,51.829,51.8796,51.8121,51.8543,23717.0
2021-10-05 10:45:00,61.48,61.54,61.45,61.54,29841.0,51.8543,51.9049,51.829,51.9049,29841.0
2021-10-05 10:50:00,61.55,61.57,61.43,61.5,26535.0,51.9134,51.9302,51.8121,51.8712,26535.0
2021-10-05 10:55:00,61.51,61.51,61.43,61.47,24085.0,51.8796,51.8796,51.8121,51.8459,24085.0
2021-10-05 11:00:00,61.48,61.51,61.38,61.42,23210.0,51.8543,51.8796,51.77,51.8037,23210.0
2021-10-05 11:05:00,61.45,61.58,61.44,61.54,31641.0,51.829,51.9387,51.8206,51.9049,31641.0
2021-10-05 11:10:00,61.55,61.55,61.49,61.52,29174.0,51.9134,51.9134,51.8628,51.8881,29174.0
2021-10-05 11:15:00,61.52,61.56,61.5,61.55,25067.0,51.8881,51.9218,51.8712,51.9134,25067.0
2021-10-05 11:20:00,61.55,61.6,61.48,61.48,21576.0,51.9134,51.9555,51.8543,51.8543,21576.0
2021-10-05 11:25:00,61.48,61.49,61.43,61.45,22839.0,51.8543,51.8628,51.8121,51.829,22839.0
2021-10-05 11:30:00,61.43,61.47,61.37,61.47,22666.0,51.8121,51.8459,51.7615,51.8459,22666.0
2021-10-05 11:35:00,61.46,61.46,61.3,61.35,22585.0,51.8374,51.8374,51.7025,51.7447,22585.0
2021-10-05 11:40:00,61.34,61.36,61.31,61.32,14755.0,51.7362,51.7531,51.7109,51.7194,14755.0
2021-10-05 11:45:00,61.32,61.34,61.28,61.29,15961.0,51.7194,51.7362,51.6856,51.6941,15961.0
2021-10-05 11:50:00,61.29,61.33,61.28,61.32,25273.0,51.6941,51.7278,51.6856,51.7194,25273.0
2021-10-05 11:55:00,61.33,61.38,61.3,61.38,20640.0,51.7278,51.77,51.7025,51.77,20640.0
2021-10-05 12:00:00,61.38,61.4,61.36,61.37,24734.0,51.77,51.7868,51.7531,51.7615,24734.0
2021-10-05 12:05:00,61.38,61.41,61.32,61.4,26345.0,51.77,51.7953,51.7194,51.7868,26345.0
2021-10-05 12:10:00,61.4,61.41,61.33,61.34,18369.0,51.7868,51.7953,51.7278,51.7362,18369.0
2021-10-05 12:15:00,61.34,61.34,61.2,61.2,17267.0,51.7362,51.7362,51.6182,51.6182,17267.0
2021-10-05 12:20:00,61.2,61.2,61.05,61.06,56107.0,51.6182,51.6182,51.4916,51.5001,56107.0
2021-10-05 12:25:00,61.05,61.17,61.05,61.15,29090.0,51.4916,51.5929,51.4916,51.576,29090.0
2021-10-05 12:30:00,61.15,61.2,61.12,61.15,25312.0,51.576,51.6182,51.5507,51.576,25312.0
2021-10-05 12:35:00,61.15,61.17,61.1,61.11,22186.0,51.576,51.5929,51.5338,51.5422,22186.0
2021-10-05 12:40:00,61.12,61.2,61.12,61.18,17243.0,51.5507,51.6182,51.5507,51.6013,17243.0
2021-10-05 12:45:00,61.18,61.23,61.15,61.23,18261.0,51.6013,51.6435,51.576,51.6435,18261.0
2021-10-05 12:50:00,61.23,61.27,61.22,61.24,26576.0,51.6435,51.6772,51.635,51.6519,26576.0
2021-10-05 12:55:00,61.23,61.34,61.22,61.33,44950.0,51.6435,51.7362,51.635,51.7278,44950.0
2021-10-05 13:00:00,61.33,61.36,61.28,61.35,45410.0,51.7278,51.7531,51.6856,51.7447,45410.0
2021-10-05 13:05:00,61.35,61.39,61.33,61.37,25216.0,51.7447,51.7784,51.7278,51.7615,25216.0
2021-10-05 13:10:00,61.38,61.44,61.36,61.43,66597.0,51.77,51.8206,51.7531,51.8121,66597.0
2021-10-05 13:15:00,61.44,61.46,61.41,61.41,46225.0,51.8206,51.8374,51.7953,51.7953,46225.0
2021-10-05 13:20:00,61.41,61.5,61.4,61.49,26455.0,51.7953,51.8712,51.7868,51.8628,26455.0
2021-10-05 13:25:00,61.5,61.55,61.49,61.54,27077.0,51.8712,51.9134,51.8628,51.9049,27077.0
2021-10-05 13:30:00,61.54,61.57,61.49,61.55,53087.0,51.9049,51.9302,51.8628,51.9134,53087.0
2021-10-05 13:35:00,61.56,61.59,61.55,61.59,30688.0,51.9218,51.9471,51.9134,51.9471,30688.0
2021-10-05 13:40:00,61.6,61.62,61.57,61.59,35760.0,51.9555,51.9724,51.9302,51.9471,35760.0
2021-10-05 13:45:00,61.59,61.59,61.51,61.54,24208.0,51.9471,51.9471,51.8796,51.9049,24208.0
2021-10-05 13:50:00,61.55,61.58,61.54,61.54,20071.0,51.9134,51.9387,51.9049,51.9049,20071.0
2021-10-05 13:55:00,61.54,61.62,61.52,61.61,22445.0,51.9049,51.9724,51.8881,51.964,22445.0
2021-10-05 14:00:00,61.62,61.68,61.61,61.66,33343.0,51.9724,52.023,51.964,52.0061,33343.0
2021-10-05 14:05:00,61.67,61.67,61.54,61.59,36407.0,52.0146,52.0146,51.9049,51.9471,36407.0
2021-10-05 14:10:00,61.58,61.58,61.54,61.55,12690.0,51.9387,51.9387,51.9049,51.9134,12690.0
2021-10-05 14:15:00,61.55,61.56,61.5,61.52,17211.0,51.9134,51.9218,51.8712,51.8881,17211.0
2021-10-05 14:20:00,61.51,61.52,61.47,61.48,12853.0,51.8796,51.8881,51.8459,51.8543,12853.0
2021-10-05 14:25:00,61.49,61.54,61.48,61.54,23664.0,51.8628,51.9049,51.8543,51.9049,23664.0
2021-10-05 14:30:00,61.53,61.59,61.51,61.52,24207.0,51.8965,51.9471,51.8796,51.8881,24207.0
2021-10-05 14:35:00,61.52,61.54,61.48,61.53,20282.0,51.8881,51.9049,51.8543,51.8965,20282.0
2021-10-05 14:40:00,61.53,61.59,61.5,61.55,30646.0,51.8965,51.9471,51.8712,51.9134,30646.0
2021-10-05 14:45:00,61.54,61.55,61.5,61.5,43758.0,51.9049,51.9134,51.8712,51.8712,43758.0
2021-10-05 14:50:00,61.5,61.51,61.45,61.45,26484.0,51.8712,51.8796,51.829,51.829,26484.0
2021-10-05 14:55:00,61.46,61.49,61.42,61.45,29359.0,51.8374,51.8628,51.8037,51.829,29359.0
2021-10-05 15:00:00,61.46,61.5,61.43,61.46,24617.0,51.8374,51.8712,51.8121,51.8374,24617.0
2021-10-05 15:05:00,61.46,61.49,61.41,61.48,41898.0,51.8374,51.8628,51.7953,51.8543,41898.0
2021-10-05 15:10:00,61.47,61.56,61.45,61.55,15989.0,51.8459,51.9218,51.829,51.9134,15989.0
2021-10-05 15:15:00,61.55,61.59,61.53,61.59,15985.0,51.9134,51.9471,51.8965,51.9471,15985.0
2021-10-05 15:20:00,61.59,61.59,61.48,61.5,22380.0,51.9471,51.9471,51.8543,51.8712,22380.0
2021-10-05 15:25:00,61.49,61.52,61.44,61.48,38087.0,51.8628,51.8881,51.8206,51.8543,38087.0
2021-10-05 15:30:00,61.48,61.53,61.46,61.53,43057.0,51.8543,51.8965,51.8374,51.8965,43057.0
2021-10-05 15:35:00,61.53,61.57,61.51,61.56,45385.0,51.8965,51.9302,51.8796,51.9218,45385.0
2021-10-05 15:40:00,61.57,61.61,61.54,61.55,40513.0,51.9302,51.964,51.9049,51.9134,40513.0
2021-10-05 15:45:00,61.55,61.55,61.43,61.43,78292.0,51.9134,51.9134,51.8121,51.8121,78292.0
2021-10-05 15:50:00,61.43,61.45,61.39,61.4,144246.0,51.8121,51.829,51.7784,51.7868,144246.0
2021-10-05 15:55:00,61.4,61.41,61.28,61.3,225812.0,51.7868,51.7953,51.6856,51.7025,225812.0
2021-10-06 09:30:00,60.94,61.07,60.58,61.05,78051.0,51.3989,51.5085,51.0952,51.4916,78051.0
2021-10-06 09:35:00,61.06,61.16,60.99,61.01,51996.0,51.5001,51.5844,51.441,51.4579,51996.0
2021-10-06 09:40:00,61.0,61.08,60.8,60.95,47863.0,51.4495,51.5169,51.2808,51.4073,47863.0
2021-10-06 09:45:00,60.93,61.07,60.86,60.89,52134.0,51.3904,51.5085,51.3314,51.3567,52134.0
2021-10-06 09:50:00,60.85,60.88,60.71,60.8,52295.0,51.323,51.3483,51.2049,51.2808,52295.0
2021-10-06 09:55:00,60.79,60.87,60.72,60.78,25528.0,51.2723,51.3398,51.2133,51.2639,25528.0
2021-10-06 10:00:00,60.78,60.78,60.57,60.63,107851.0,51.2639,51.2639,51.0868,51.1374,107851.0
2021-10-06 10:05:00,60.63,60.72,60.5,60.64,50494.0,51.1374,51.2133,51.0278,51.1458,50494.0
2021-10-06 10:10:00,60.63,60.63,60.5,60.59,73280.0,51.1374,51.1374,51.0278,51.1037,73280.0
2021-10-06 10:15:00,60.59,60.59,60.31,60.31,32324.0,51.1037,51.1037,50.8675,50.8675,32324.0
2021-10-06 10:20:00,60.3,60.68,60.28,60.68,44742.0,50.8591,51.1796,50.8422,51.1796,44742.0
2021-10-06 10:25:00,60.68,60.71,60.52,60.52,35044.0,51.1796,51.2049,51.0446,51.0446,35044.0
2021-10-06 10:30:00,60.51,60.81,60.49,60.75,35787.0,51.0362,51.2892,51.0193,51.2386,35787.0
2021-10-06 10:35:00,60.76,60.78,60.58,60.69,49132.0,51.247,51.2639,51.0952,51.188,49132.0
2021-10-06 10:40:00,60.67,60.71,60.39,60.4,64369.0,51.1711,51.2049,50.935,50.9434,64369.0
2021-10-06 10:45:00,60.41,60.47,60.2,60.26,47693.0,50.9518,51.0024,50.7747,50.8253,47693.0
2021-10-06 10:50:00,60.26,60.46,60.18,60.46,64368.0,50.8253,50.994,50.7579,50.994,64368.0
2021-10-06 10:55:00,60.46,60.48,60.4,60.48,98463.0,50.994,51.0109,50.9434,51.0109,98463.0
2021-10-06 11:00:00,60.48,60.67,60.45,60.65,113219.0,51.0109,51.1711,50.9856,51.1543,113219.0
2021-10-06 11:05:00,60.65,60.69,60.55,60.56,45135.0,51.1543,51.188,51.0699,51.0784,45135.0
2021-10-06 11:10:00,60.58,60.62,60.48,60.56,22782.0,51.0952,51.129,51.0109,51.0784,22782.0
2021-10-06 11:15:00,60.55,60.63,60.53,60.57,43911.0,51.0699,51.1374,51.0531,51.0868,43911.0
2021-10-06 11:20:00,60.58,60.58,60.41,60.41,25804.0,51.0952,51.0952,50.9518,50.9518,25804.0
2021-10-06 11:25:00,60.4,60.44,60.35,60.38,28626.0,50.9434,50.9771,50.9012,50.9265,28626.0
2021-10-06 11:30:00,60.41,60.43,60.28,60.29,24130.0,50.9518,50.9687,50.8422,50.8506,24130.0
2021-10-06 11:35:00,60.29,60.43,60.27,60.43,22419.0,50.8506,50.9687,50.8338,50.9687,22419.0
2021-10-06 11:40:00,60.44,60.44,60.25,60.3,22569.0,50.9771,50.9771,50.8169,50.8591,22569.0
2021-10-06 11:45:00,60.32,60.5,60.32,60.48,28289.0,50.8759,51.0278,50.8759,51.0109,28289.0
2021-10-06 11:50:00,60.47,60.6,60.47,60.6,53082.0,51.0024,51.1121,51.0024,51.1121,53082.0
2021-10-06 11:55:00,60.6,60.71,60.57,60.69,17537.0,51.1121,51.2049,51.0868,51.188,17537.0
2021-10-06 12:00:00,60.69,60.71,60.56,60.58,19828.0,51.188,51.2049,51.0784,51.0952,19828.0
2021-10-06 12:05:00,60.56,60.58,60.39,60.45,28569.0,51.0784,51.0952,50.935,50.9856,28569.0
2021-10-06 12:10:00,60.46,60.47,60.39,60.41,14887.0,50.994,51.0024,50.935,50.9518,14887.0
2021-10-06 12:15:00,60.42,60.45,60.39,60.43,17117.0,50.9603,50.9856,50.935,50.9687,17117.0
2021-10-06 12:20:00,60.43,60.45,60.37,60.42,20462.0,50.9687,50.9856,50.9181,50.9603,20462.0
2021-10-06 12:25:00,60.41,60.48,60.34,60.43,30981.0,50.9518,51.0109,50.8928,50.9687,30981.0
2021-10-06 12:30:00,60.45,60.51,60.42,60.51,28764.0,50.9856,51.0362,50.9603,51.0362,28764.0
2021-10-06 12:35:00,60.51,60.55,60.44,60.55,39934.0,51.0362,51.0699,50.9771,51.0699,39934.0
2021-10-06 12:40:00,60.55,60.68,60.55,60.68,23790.0,51.0699,51.1796,51.0699,51.1796,23790.0
2021-10-06 12:45:00,60.68,60.69,60.6,60.62,59031.0,51.1796,51.188,51.1121,51.129,59031.0
2021-10-06 12:50:00,60.62,60.71,60.61,60.71,30044.0,51.129,51.2049,51.1205,51.2049,30044.0
2021-10-06 12:55:00,60.71,60.8,60.7,60.76,29716.0,51.2049,51.2808,51.1964,51.247,29716.0
2021-10-06 13:00:00,60.77,60.78,60.64,60.7,17574.0,51.2555,51.2639,51.1458,51.1964,17574.0
2021-10-06 13:05:00,60.68,60.69,60.59,60.64,27090.0,51.1796,51.188,51.1037,51.1458,27090.0
2021-10-06 13:10:00,60.64,60.7,60.56,60.69,24368.0,51.1458,51.1964,51.0784,51.188,24368.0
2021-10-06 13:15:00,60.69,60.76,60.64,60.75,19372.0,51.188,51.247,51.1458,51.2386,19372.0
2021-10-06 13:20:00,60.74,60.81,60.69,60.77,48820.0,51.2302,51.2892,51.188,51.2555,48820.0
2021-10-06 13:25:00,60.77,60.84,60.76,60.84,23596.0,51.2555,51.3145,51.247,51.3145,23596.0
2021-10-06 13:30:00,60.84,60.95,60.84,60.94,46250.0,51.3145,51.4073,51.3145,51.3989,46250.0
2021-10-06 13:35:00,60.93,61.04,60.91,61.02,43182.0,51.3904,51.4832,51.3736,51.4663,43182.0
2021-10-06 13:40:00,61.01,61.02,60.97,61.0,20848.0,51.4579,51.4663,51.4242,51.4495,20848.0
2021-10-06 13:45:00,60.98,61.06,60.98,61.04,23580.0,51.4326,51.5001,51.4326,51.4832,23580.0
2021-10-06 13:50:00,61.04,61.04,60.88,60.89,24295.0,51.4832,51.4832,51.3483,51.3567,24295.0
2021-10-06 13:55:00,60.91,61.0,60.9,60.99,17907.0,51.3736,51.4495,51.3651,51.441,17907.0
2021-10-06 14:00:00,61.04,61.09,60.97,61.08,56595.0,51.4832,51.5254,51.4242,51.5169,56595.0
2021-10-06 14:05:00,61.08,61.19,61.01,61.19,50513.0,51.5169,51.6097,51.4579,51.6097,50513.0
2021-10-06 14:10:00,61.19,61.3,61.17,61.3,54260.0,51.6097,51.7025,51.5929,51.7025,54260.0
2021-10-06 14:15:00,61.3,61.37,61.25,61.37,43735.0,51.7025,51.7615,51.6603,51.7615,43735.0
2021-10-06 14:20:00,61.37,61.38,61.23,61.23,35014.0,51.7615,51.77,51.6435,51.6435,35014.0
2021-10-06 14:25:00,61.24,61.3,61.22,61.28,26864.0,51.6519,51.7025,51.635,51.6856,26864.0
2021-10-06 14:30:00,61.26,61.27,61.2,61.26,20178.0,51.6688,51.6772,51.6182,51.6688,20178.0
2021-10-06 14:35:00,61.27,61.32,61.21,61.3,20834.0,51.6772,51.7194,51.6266,51.7025,20834.0
2021-10-06 14:40:00,61.3,61.37,61.3,61.34,24270.0,51.7025,51.7615,51.7025,51.7362,24270.0
2021-10-06 14:45:00,61.34,61.38,61.32,61.33,27068.0,51.7362,51.77,51.7194,51.7278,27068.0
2021-10-06 14:50:00,61.33,61.36,61.25,61.32,38942.0,51.7278,51.7531,51.6603,51.7194,38942.0
2021-10-06 14:55:00,61.33,61.35,61.2,61.22,34104.0,51.7278,51.7447,51.6182,51.635,34104.0
2021-10-06 15:00:00,61.21,61.28,61.21,61.23,25022.0,51.6266,51.6856,51.6266,51.6435,25022.0
2021-10-06 15:05:00,61.23,61.34,61.23,61.31,44194.0,51.6435,51.7362,51.6435,51.7109,44194.0
2021-10-06 15:10:00,61.3,61.38,61.25,61.31,36469.0,51.7025,51.77,51.6603,51.7109,36469.0
2021-10-06 15:15:00,61.32,61.39,61.31,61.34,58831.0,51.7194,51.7784,51.7109,51.7362,58831.0
2021-10-06 15:20:00,61.34,61.35,61.29,61.34,28912.0,51.7362,51.7447,51.6941,51.7362,28912.0
2021-10-06 15:25:00,61.35,61.4,61.34,61.38,17803.0,51.7447,51.7868,51.7362,51.77,17803.0
2021-10-06 15:30:00,61.39,61.39,61.3,61.32,34719.0,51.7784,51.7784,51.7025,51.7194,34719.0
2021-10-06 15:35:00,61.33,61.35,61.28,61.33,54326.0,51.7278,51.7447,51.6856,51.7278,54326.0
2021-10-06 15:40:00,61.34,61.34,61.23,61.28,65118.0,51.7362,51.7362,51.6435,51.6856,65118.0
2021-10-06 15:45:00,61.27,61.39,61.23,61.35,102114.0,51.6772,51.7784,51.6435,51.7447,102114.0
2021-10-06 15:50:00,61.35,61.43,61.34,61.36,107630.0,51.7447,51.8121,51.7362,51.7531,107630.0
2021-10-06 15:55:00,61.37,61.5,61.36,61.46,228132.0,51.7615,51.8712,51.7531,51.8374,228132.0
2021-10-07 09:30:00,62.01,62.12,61.81,61.96,210341.0,52.3013,52.3941,52.1326,52.2592,210341.0
2021-10-07 09:35:00,61.95,62.26,61.91,62.25,50655.0,52.2507,52.5122,52.217,52.5038,50655.0
2021-10-07 09:40:00,62.26,62.3,62.02,62.03,39520.0,52.5122,52.5459,52.3098,52.3182,39520.0
2021-10-07 09:45:00,62.02,62.12,61.97,62.09,41398.0,52.3098,52.3941,52.2676,52.3688,41398.0
2021-10-07 09:50:00,62.09,62.2,62.05,62.06,47088.0,52.3688,52.4616,52.3351,52.3435,47088.0
2021-10-07 09:55:00,62.05,62.13,62.01,62.1,30182.0,52.3351,52.4025,52.3013,52.3772,30182.0
2021-10-07 10:00:00,62.1,62.23,62.07,62.23,44694.0,52.3772,52.4869,52.3519,52.4869,44694.0
2021-10-07 10:05:00,62.23,62.24,62.13,62.21,51632.0,52.4869,52.4953,52.4025,52.47,51632.0
2021-10-07 10:10:00,62.23,62.32,62.17,62.28,60498.0,52.4869,52.5628,52.4363,52.5291,60498.0
2021-10-07 10:15:00,62.28,62.46,62.27,62.42,42486.0,52.5291,52.6809,52.5206,52.6471,42486.0
2021-10-07 10:20:00,62.42,62.45,62.33,62.34,45653.0,52.6471,52.6724,52.5712,52.5797,45653.0
2021-10-07 10:25:00,62.34,62.38,62.29,62.36,60671.0,52.5797,52.6134,52.5375,52.5965,60671.0
2021-10-07 10:30:00,62.37,62.51,62.35,62.48,81163.0,52.605,52.7231,52.5881,52.6978,81163.0
2021-10-07 10:35:00,62.48,62.53,62.24,62.24,40137.0,52.6978,52.7399,52.4953,52.4953,40137.0
2021-10-07 10:40:00,62.25,62.31,62.23,62.29,44104.0,52.5038,52.5544,52.4869,52.5375,44104.0
2021-10-07 10:45:00,62.28,62.41,62.28,62.41,20697.0,52.5291,52.6387,52.5291,52.6387,20697.0
2021-10-07 10:50:00,62.4,62.44,62.36,62.4,28397.0,52.6303,52.664,52.5965,52.6303,28397.0
2021-10-07 10:55:00,62.41,62.41,62.32,62.38,30124.0,52.6387,52.6387,52.5628,52.6134,30124.0
2021-10-07 11:00:00,62.37,62.37,62.27,62.33,21548.0,52.605,52.605,52.5206,52.5712,21548.0
2021-10-07 11:05:00,62.33,62.41,62.33,62.4,14053.0,52.5712,52.6387,52.5712,52.6303,14053.0
2021-10-07 11:10:00,62.41,62.42,62.32,62.33,22277.0,52.6387,52.6471,52.5628,52.5712,22277.0
2021-10-07 11:15:00,62.33,62.34,62.23,62.27,25852.0,52.5712,52.5797,52.4869,52.5206,25852.0
2021-10-07 11:20:00,62.28,62.35,62.27,62.33,15915.0,52.5291,52.5881,52.5206,52.5712,15915.0
2021-10-07 11:25:00,62.33,62.38,62.29,62.35,20073.0,52.5712,52.6134,52.5375,52.5881,20073.0
2021-10-07 11:30:00,62.34,62.37,62.28,62.28,27345.0,52.5797,52.605,52.5291,52.5291,27345.0
2021-10-07 11:35:00,62.28,62.3,62.22,62.25,28842.0,52.5291,52.5459,52.4785,52.5038,28842.0
2021-10-07 11:40:00,62.25,62.32,62.23,62.31,21947.0,52.5038,52.5628,52.4869,52.5544,21947.0
2021-10-07 11:45:00,62.32,62.34,62.26,62.26,21800.0,52.5628,52.5797,52.5122,52.5122,21800.0
2021-10-07 11:50:00,62.27,62.28,62.21,62.26,37425.0,52.5206,52.5291,52.47,52.5122,37425.0
2021-10-07 11:55:00,62.25,62.3,62.21,62.26,81357.0,52.5038,52.5459,52.47,52.5122,81357.0
2021-10-07 12:00:00,62.27,62.36,62.26,62.28,97374.0,52.5206,52.5965,52.5122,52.5291,97374.0
2021-10-07 12:05:00,62.28,62.28,62.14,62.17,35439.0,52.5291,52.5291,52.411,52.4363,35439.0
2021-10-07 12:10:00,62.16,62.19,62.13,62.19,25242.0,52.4279,52.4532,52.4025,52.4532,25242.0
2021-10-07 12:15:00,62.18,62.25,62.15,62.25,36932.0,52.4447,52.5038,52.4194,52.5038,36932.0
2021-10-07 12:20:00,62.24,62.26,62.22,62.24,19919.0,52.4953,52.5122,52.4785,52.4953,19919.0
2021-10-07 12:25:00,62.23,62.25,62.14,62.15,88380.0,52.4869,52.5038,52.411,52.4194,88380.0
2021-10-07 12:30:00,62.15,62.24,62.15,62.2,22403.0,52.4194,52.4953,52.4194,52.4616,22403.0
2021-10-07 12:35:00,62.19,62.25,62.19,62.23,20675.0,52.4532,52.5038,52.4532,52.4869,20675.0
2021-10-07 12:40:00,62.24,62.27,62.17,62.22,35303.0,52.4953,52.5206,52.4363,52.4785,35303.0
2021-10-07 12:45:00,62.21,62.22,62.13,62.14,22806.0,52.47,52.4785,52.4025,52.411,22806.0
2021-10-07 12:50:00,62.14,62.15,62.05,62.08,47624.0,52.411,52.4194,52.3351,52.3604,47624.0
2021-10-07 12:55:00,62.09,62.17,62.07,62.14,28140.0,52.3688,52.4363,52.3519,52.411,28140.0
2021-10-07 13:00:00,62.14,62.18,62.13,62.17,20559.0,52.411,52.4447,52.4025,52.4363,20559.0
2021-10-07 13:05:00,62.17,62.19,62.14,62.19,15789.0,52.4363,52.4532,52.411,52.4532,15789.0
2021-10-07 13:10:00,62.17,62.17,62.1,62.15,13234.0,52.4363,52.4363,52.3772,52.4194,13234.0
2021-10-07 13:15:00,62.14,62.17,62.12,62.17,11409.0,52.411,52.4363,52.3941,52.4363,11409.0
2021-10-07 13:20:00,62.17,62.19,62.15,62.17,19525.0,52.4363,52.4532,52.4194,52.4363,19525.0
2021-10-07 13:25:00,62.17,62.21,62.16,62.21,20390.0,52.4363,52.47,52.4279,52.47,20390.0
2021-10-07 13:30:00,62.21,62.21,62.12,62.13,19899.0,52.47,52.47,52.3941,52.4025,19899.0
2021-10-07 13:35:00,62.11,62.14,62.0,62.02,36775.0,52.3857,52.411,52.2929,52.3098,36775.0
2021-10-07 13:40:00,62.02,62.06,62.0,62.04,62874.0,52.3098,52.3435,52.2929,52.3266,62874.0
2021-10-07 13:45:00,62.04,62.05,62.0,62.01,20669.0,52.3266,52.3351,52.2929,52.3013,20669.0
2021-10-07 13:50:00,62.01,62.04,61.99,62.03,27969.0,52.3013,52.3266,52.2845,52.3182,27969.0
2021-10-07 13:55:00,62.04,62.04,61.93,61.95,25912.0,52.3266,52.3266,52.2339,52.2507,25912.0
2021-10-07 14:00:00,61.95,61.96,61.84,61.88,32960.0,52.2507,52.2592,52.158,52.1917,32960.0
2021-10-07 14:05:00,61.87,61.91,61.84,61.9,47825.0,52.1833,52.217,52.158,52.2086,47825.0
2021-10-07 14:10:00,61.89,61.94,61.86,61.94,32647.0,52.2001,52.2423,52.1748,52.2423,32647.0
2021-10-07 14:15:00,61.94,61.94,61.87,61.87,36946.0,52.2423,52.2423,52.1833,52.1833,36946.0
2021-10-07 14:20:00,61.86,61.91,61.86,61.88,21980.0,52.1748,52.217,52.1748,52.1917,21980.0
2021-10-07 14:25:00,61.88,61.91,61.87,61.89,18923.0,52.1917,52.217,52.1833,52.2001,18923.0
2021-10-07 14:30:00,61.89,61.9,61.87,61.88,17866.0,52.2001,52.2086,52.1833,52.1917,17866.0
2021-10-07 14:35:00,61.88,61.88,61.76,61.8,23095.0,52.1917,52.1917,52.0905,52.1242,23095.0
2021-10-07 14:40:00,61.79,61.82,61.77,61.8,29449.0,52.1158,52.1411,52.0989,52.1242,29449.0
2021-10-07 14:45:00,61.8,61.82,61.76,61.76,23345.0,52.1242,52.1411,52.0905,52.0905,23345.0
2021-10-07 14:50:00,61.75,61.77,61.68,61.73,37632.0,52.082,52.0989,52.023,52.0652,37632.0
2021-10-07 14:55:00,61.72,61.76,61.67,61.68,25698.0,52.0567,52.0905,52.0146,52.023,25698.0
2021-10-07 15:00:00,61.66,61.72,61.6,61.7,35767.0,52.0061,52.0567,51.9555,52.0399,35767.0
2021-10-07 15:05:00,61.72,61.79,61.71,61.79,32850.0,52.0567,52.1158,52.0483,52.1158,32850.0
2021-10-07 15:10:00,61.78,61.84,61.72,61.83,37806.0,52.1073,52.158,52.0567,52.1495,37806.0
2021-10-07 15:15:00,61.83,61.86,61.79,61.84,35052.0,52.1495,52.1748,52.1158,52.158,35052.0
2021-10-07 15:20:00,61.83,61.86,61.81,61.82,28399.0,52.1495,52.1748,52.1326,52.1411,28399.0
2021-10-07 15:25:00,61.81,61.83,61.75,61.77,43175.0,52.1326,52.1495,52.082,52.0989,43175.0
2021-10-07 15:30:00,61.76,61.8,61.71,61.79,52610.0,52.0905,52.1242,52.0483,52.1158,52610.0
2021-10-07 15:35:00,61.79,61.8,61.71,61.71,36268.0,52.1158,52.1242,52.0483,52.0483,36268.0
2021-10-07 15:40:00,61.72,61.81,61.72,61.74,56990.0,52.0567,52.1326,52.0567,52.0736,56990.0
2021-10-07 15:45:00,61.73,61.86,61.69,61.86,68506.0,52.0652,52.1748,52.0314,52.1748,68506.0
2021-10-07 15:50:00,61.85,61.86,61.68,61.8,121539.0,52.1664,52.1748,52.023,52.1242,121539.0
2021-10-07 15:55:00,61.8,61.89,61.76,61.87,376008.0,52.1242,52.2001,52.0905,52.1833,376008.0
2021-10-08 09:30:00,61.93,62.1,61.76,61.8,93156.0,52.2339,52.3772,52.0905,52.1242,93156.0
2021-10-08 09:35:00,61.79,62.05,61.65,62.01,82677.0,52.1158,52.3351,51.9977,52.3013,82677.0
2021-10-08 09:40:00,61.99,62.08,61.92,61.99,77918.0,52.2845,52.3604,52.2254,52.2845,77918.0
2021-10-08 09:45:00,61.96,62.12,61.95,61.97,40751.0,52.2592,52.3941,52.2507,52.2676,40751.0
2021-10-08 09:50:00,61.98,62.02,61.88,62.02,36144.0,52.276,52.3098,52.1917,52.3098,36144.0
2021-10-08 09:55:00,62.02,62.3,62.02,62.26,38795.0,52.3098,52.5459,52.3098,52.5122,38795.0
2021-10-08 10:00:00,62.25,62.5,62.25,62.49,82401.0,52.5038,52.7146,52.5038,52.7062,82401.0
2021-10-08 10:05:00,62.49,62.56,62.47,62.53,27326.0,52.7062,52.7652,52.6893,52.7399,27326.0
2021-10-08 10:10:00,62.54,62.58,62.5,62.51,50201.0,52.7484,52.7821,52.7146,52.7231,50201.0
2021-10-08 10:15:00,62.5,62.5,62.36,62.36,16715.0,52.7146,52.7146,52.5965,52.5965,16715.0
2021-10-08 10:20:00,62.37,62.39,62.28,62.37,15995.0,52.605,52.6218,52.5291,52.605,15995.0
2021-10-08 10:25:00,62.38,62.4,62.32,62.33,21503.0,52.6134,52.6303,52.5628,52.5712,21503.0
2021-10-08 10:30:00,62.34,62.43,62.32,62.39,22038.0,52.5797,52.6556,52.5628,52.6218,22038.0
2021-10-08 10:35:00,62.39,62.53,62.39,62.49,34774.0,52.6218,52.7399,52.6218,52.7062,34774.0
2021-10-08 10:40:00,62.49,62.57,62.43,62.57,49615.0,52.7062,52.7737,52.6556,52.7737,49615.0
2021-10-08 10:45:00,62.57,62.59,62.5,62.55,37504.0,52.7737,52.7905,52.7146,52.7568,37504.0
2021-10-08 10:50:00,62.55,62.62,62.54,62.56,37975.0,52.7568,52.8158,52.7484,52.7652,37975.0
2021-10-08 10:55:00,62.56,62.56,62.45,62.49,44175.0,52.7652,52.7652,52.6724,52.7062,44175.0
2021-10-08 11:00:00,62.5,62.51,62.39,62.4,33552.0,52.7146,52.7231,52.6218,52.6303,33552.0
2021-10-08 11:05:00,62.4,62.51,62.39,62.5,23955.0,52.6303,52.7231,52.6218,52.7146,23955.0
2021-10-08 11:10:00,62.5,62.62,62.48,62.59,32559.0,52.7146,52.8158,52.6978,52.7905,32559.0
2021-10-08 11:15:00,62.58,62.6,62.51,62.53,17308.0,52.7821,52.799,52.7231,52.7399,17308.0
2021-10-08 11:20:00,62.53,62.57,62.5,62.57,32042.0,52.7399,52.7737,52.7146,52.7737,32042.0
2021-10-08 11:25:00,62.57,62.6,62.52,62.59,31469.0,52.7737,52.799,52.7315,52.7905,31469.0
2021-10-08 11:30:00,62.6,62.6,62.46,62.53,29319.0,52.799,52.799,52.6809,52.7399,29319.0
2021-10-08 11:35:00,62.53,62.58,62.47,62.58,55026.0,52.7399,52.7821,52.6893,52.7821,55026.0
2021-10-08 11:40:00,62.58,62.58,62.5,62.54,46823.0,52.7821,52.7821,52.7146,52.7484,46823.0
2021-10-08 11:45:00,62.54,62.56,62.5,62.51,19169.0,52.7484,52.7652,52.7146,52.7231,19169.0
2021-10-08 11:50:00,62.51,62.59,62.51,62.55,20975.0,52.7231,52.7905,52.7231,52.7568,20975.0
2021-10-08 11:55:00,62.56,62.56,62.45,62.51,87507.0,52.7652,52.7652,52.6724,52.7231,87507.0
2021-10-08 12:00:00,62.5,62.54,62.47,62.52,31086.0,52.7146,52.7484,52.6893,52.7315,31086.0
2021-10-08 12:05:00,62.51,62.53,62.48,62.49,31836.0,52.7231,52.7399,52.6978,52.7062,31836.0
2021-10-08 12:10:00,62.49,62.5,62.44,62.49,33202.0,52.7062,52.7146,52.664,52.7062,33202.0
2021-10-08 12:15:00,62.49,62.49,62.43,62.45,34167.0,52.7062,52.7062,52.6556,52.6724,34167.0
2021-10-08 12:20:00,62.45,62.51,62.43,62.46,41269.0,52.6724,52.7231,52.6556,52.6809,41269.0
2021-10-08 12:25:00,62.47,62.47,62.39,62.42,43732.0,52.6893,52.6893,52.6218,52.6471,43732.0
2021-10-08 12:30:00,62.42,62.45,62.38,62.39,37096.0,52.6471,52.6724,52.6134,52.6218,37096.0
2021-10-08 12:35:00,62.39,62.47,62.39,62.42,52725.0,52.6218,52.6893,52.6218,52.6471,52725.0
2021-10-08 12:40:00,62.42,62.46,62.4,62.44,23774.0,52.6471,52.6809,52.6303,52.664,23774.0
2021-10-08 12:45:00,62.43,62.46,62.41,62.43,22885.0,52.6556,52.6809,52.6387,52.6556,22885.0
2021-10-08 12:50:00,62.43,62.49,62.43,62.49,23412.0,52.6556,52.7062,52.6556,52.7062,23412.0
2021-10-08 12:55:00,62.49,62.52,62.41,62.44,20031.0,52.7062,52.7315,52.6387,52.664,20031.0
2021-10-08 13:00:00,62.44,62.47,62.42,62.44,19097.0,52.664,52.6893,52.6471,52.664,19097.0
2021-10-08 13:05:00,62.44,62.46,62.38,62.39,16023.0,52.664,52.6809,52.6134,52.6218,16023.0
2021-10-08 13:10:00,62.38,62.43,62.37,62.4,25133.0,52.6134,52.6556,52.605,52.6303,25133.0
2021-10-08 13:15:00,62.4,62.4,62.26,62.29,63887.0,52.6303,52.6303,52.5122,52.5375,63887.0
2021-10-08 13:20:00,62.29,62.32,62.25,62.27,35970.0,52.5375,52.5628,52.5038,52.5206,35970.0
2021-10-08 13:25:00,62.26,62.31,62.25,62.29,53448.0,52.5122,52.5544,52.5038,52.5375,53448.0
2021-10-08 13:30:00,62.28,62.37,62.27,62.37,23445.0,52.5291,52.605,52.5206,52.605,23445.0
2021-10-08 13:35:00,62.38,62.38,62.3,62.33,17393.0,52.6134,52.6134,52.5459,52.5712,17393.0
2021-10-08 13:40:00,62.32,62.35,62.3,62.33,19036.0,52.5628,52.5881,52.5459,52.5712,19036.0
2021-10-08 13:45:00,62.32,62.38,62.29,62.37,61854.0,52.5628,52.6134,52.5375,52.605,61854.0
2021-10-08 13:50:00,62.36,62.39,62.34,62.38,13069.0,52.5965,52.6218,52.5797,52.6134,13069.0
2021-10-08 13:55:00,62.39,62.41,62.35,62.37,36450.0,52.6218,52.6387,52.5881,52.605,36450.0
2021-10-08 14:00:00,62.37,62.44,62.34,62.43,38576.0,52.605,52.664,52.5797,52.6556,38576.0
2021-10-08 14:05:00,62.43,62.44,62.41,62.44,10662.0,52.6556,52.664,52.6387,52.664,10662.0
2021-10-08 14:10:00,62.43,62.44,62.38,62.38,10299.0,52.6556,52.664,52.6134,52.6134,10299.0
2021-10-08 14:15:00,62.39,62.47,62.37,62.45,21766.0,52.6218,52.6893,52.605,52.6724,21766.0
2021-10-08 14:20:00,62.46,62.49,62.43,62.46,18528.0,52.6809,52.7062,52.6556,52.6809,18528.0
2021-10-08 14:25:00,62.46,62.52,62.46,62.5,20570.0,52.6809,52.7315,52.6809,52.7146,20570.0
2021-10-08 14:30:00,62.5,62.51,62.43,62.44,18458.0,52.7146,52.7231,52.6556,52.664,18458.0
2021-10-08 14:35:00,62.43,62.43,62.38,62.4,23920.0,52.6556,52.6556,52.6134,52.6303,23920.0
2021-10-08 14:40:00,62.39,62.41,62.38,62.39,14916.0,52.6218,52.6387,52.6134,52.6218,14916.0
2021-10-08 14:45:00,62.4,62.42,62.37,62.4,15066.0,52.6303,52.6471,52.605,52.6303,15066.0
2021-10-08 14:50:00,62.4,62.44,62.39,62.4,16795.0,52.6303,52.664,52.6218,52.6303,16795.0
2021-10-08 14:55:00,62.39,62.44,62.38,62.4,17427.0,52.6218,52.664,52.6134,52.6303,17427.0
2021-10-08 15:00:00,62.39,62.42,62.37,62.4,44059.0,52.6218,52.6471,52.605,52.6303,44059.0
2021-10-08 15:05:00,62.39,62.43,62.38,62.42,15579.0,52.6218,52.6556,52.6134,52.6471,15579.0
2021-10-08 15:10:00,62.42,62.45,62.4,62.43,16397.0,52.6471,52.6724,52.6303,52.6556,16397.0
2021-10-08 15:15:00,62.43,62.45,62.4,62.45,23696.0,52.6556,52.6724,52.6303,52.6724,23696.0
2021-10-08 15:20:00,62.44,62.47,62.41,62.42,22390.0,52.664,52.6893,52.6387,52.6471,22390.0
2021-10-08 15:25:00,62.43,62.48,62.42,62.48,15910.0,52.6556,52.6978,52.6471,52.6978,15910.0
2021-10-08 15:30:00,62.47,62.48,62.4,62.44,43531.0,52.6893,52.6978,52.6303,52.664,43531.0
2021-10-08 15:35:00,62.44,62.44,62.34,62.37,46450.0,52.664,52.664,52.5797,52.605,46450.0
2021-10-08 15:40:00,62.37,62.39,62.33,62.38,26764.0,52.605,52.6218,52.5712,52.6134,26764.0
2021-10-08 15:45:00,62.38,62.41,62.32,62.35,63424.0,52.6134,52.6387,52.5628,52.5881,63424.0
2021-10-08 15:50:00,62.33,62.39,62.27,62.35,72163.0,52.5712,52.6218,52.5206,52.5881,72163.0
2021-10-08 15:55:00,62.35,62.4,62.3,62.32,218753.0,52.5881,52.6303,52.5459,52.5628,218753.0
2021-10-11 09:30:00,62.78,62.92,62.38,62.39,119648.0,52.9508,53.0689,52.6134,52.6218,119648.0
2021-10-11 09:35:00,62.38,62.53,62.27,62.46,50283.0,52.6134,52.7399,52.5206,52.6809,50283.0
2021-10-11 09:40:00,62.43,62.61,62.36,62.6,30119.0,52.6556,52.8074,52.5965,52.799,30119.0
2021-10-11 09:45:00,62.61,62.78,62.6,62.75,48129.0,52.8074,52.9508,52.799,52.9255,48129.0
2021-10-11 09:50:00,62.75,62.92,62.72,62.89,39332.0,52.9255,53.0689,52.9002,53.0436,39332.0
2021-10-11 09:55:00,62.88,62.94,62.85,62.88,37325.0,53.0351,53.0857,53.0098,53.0351,37325.0
2021-10-11 10:00:00,62.89,62.89,62.8,62.8,32648.0,53.0436,53.0436,52.9676,52.9676,32648.0
2021-10-11 10:05:00,62.8,62.91,62.78,62.83,33581.0,52.9676,53.0604,52.9508,52.993,33581.0
2021-10-11 10:10:00,62.83,62.89,62.74,62.78,40676.0,52.993,53.0436,52.917,52.9508,40676.0
2021-10-11 10:15:00,62.79,62.9,62.78,62.89,22600.0,52.9592,53.052,52.9508,53.0436,22600.0
2021-10-11 10:20:00,62.89,62.93,62.84,62.91,42661.0,53.0436,53.0773,53.0014,53.0604,42661.0
2021-10-11 10:25:00,62.91,62.95,62.89,62.94,40146.0,53.0604,53.0942,53.0436,53.0857,40146.0
2021-10-11 10:30:00,62.93,62.95,62.87,62.93,24539.0,53.0773,53.0942,53.0267,53.0773,24539.0
2021-10-11 10:35:00,62.94,62.97,62.83,62.88,25058.0,53.0857,53.111,52.993,53.0351,25058.0
2021-10-11 10:40:00,62.88,62.91,62.82,62.9,31940.0,53.0351,53.0604,52.9845,53.052,31940.0
2021-10-11 10:45:00,62.9,62.95,62.89,62.92,34820.0,53.052,53.0942,53.0436,53.0689,34820.0
2021-10-11 10:50:00,62.93,62.98,62.89,62.98,27100.0,53.0773,53.1195,53.0436,53.1195,27100.0
2021-10-11 10:55:00,62.98,63.0,62.75,62.79,37036.0,53.1195,53.1363,52.9255,52.9592,37036.0
2021-10-11 11:00:00,62.78,62.86,62.77,62.79,32578.0,52.9508,53.0183,52.9423,52.9592,32578.0
2021-10-11 11:05:00,62.8,62.87,62.8,62.85,36837.0,52.9676,53.0267,52.9676,53.0098,36837.0
2021-10-11 11:10:00,62.85,62.86,62.8,62.81,22683.0,53.0098,53.0183,52.9676,52.9761,22683.0
2021-10-11 11:15:00,62.81,62.82,62.73,62.75,37190.0,52.9761,52.9845,52.9086,52.9255,37190.0
2021-10-11 11:20:00,62.76,62.83,62.75,62.83,20283.0,52.9339,52.993,52.9255,52.993,20283.0
2021-10-11 11:25:00,62.83,62.86,62.78,62.84,22145.0,52.993,53.0183,52.9508,53.0014,22145.0
2021-10-11 11:30:00,62.84,62.88,62.81,62.84,16850.0,53.0014,53.0351,52.9761,53.0014,16850.0
2021-10-11 11:35:00,62.83,62.9,62.81,62.88,22260.0,52.993,53.052,52.9761,53.0351,22260.0
2021-10-11 11:40:00,62.89,62.94,62.88,62.93,15071.0,53.0436,53.0857,53.0351,53.0773,15071.0
2021-10-11 11:45:00,62.94,62.99,62.91,62.93,29700.0,53.0857,53.1279,53.0604,53.0773,29700.0
2021-10-11 11:50:00,62.92,62.93,62.88,62.91,21665.0,53.0689,53.0773,53.0351,53.0604,21665.0
2021-10-11 11:55:00,62.91,62.91,62.86,62.87,12121.0,53.0604,53.0604,53.0183,53.0267,12121.0
2021-10-11 12:00:00,62.88,62.89,62.8,62.8,20482.0,53.0351,53.0436,52.9676,52.9676,20482.0
2021-10-11 12:05:00,62.8,62.8,62.73,62.74,42388.0,52.9676,52.9676,52.9086,52.917,42388.0
2021-10-11 12:10:00,62.75,62.75,62.59,62.59,24581.0,52.9255,52.9255,52.7905,52.7905,24581.0
2021-10-11 12:15:00,62.59,62.59,62.46,62.47,16201.0,52.7905,52.7905,52.6809,52.6893,16201.0
2021-10-11 12:20:00,62.46,62.54,62.46,62.5,33663.0,52.6809,52.7484,52.6809,52.7146,33663.0
2021-10-11 12:25:00,62.52,62.52,62.44,62.47,24907.0,52.7315,52.7315,52.664,52.6893,24907.0
2021-10-11 12:30:00,62.46,62.49,62.44,62.48,18012.0,52.6809,52.7062,52.664,52.6978,18012.0
2021-10-11 12:35:00,62.48,62.49,62.4,62.4,20612.0,52.6978,52.7062,52.6303,52.6303,20612.0
2021-10-11 12:40:00,62.4,62.4,62.29,62.32,19537.0,52.6303,52.6303,52.5375,52.5628,19537.0
2021-10-11 12:45:00,62.32,62.37,62.28,62.32,21495.0,52.5628,52.605,52.5291,52.5628,21495.0
2021-10-11 12:50:00,62.31,62.31,62.24,62.24,34841.0,52.5544,52.5544,52.4953,52.4953,34841.0
2021-10-11 12:55:00,62.23,62.28,62.2,62.26,22355.0,52.4869,52.5291,52.4616,52.5122,22355.0
2021-10-11 13:00:00,62.26,62.26,62.11,62.15,38871.0,52.5122,52.5122,52.3857,52.4194,38871.0
2021-10-11 13:05:00,62.15,62.16,62.06,62.13,30895.0,52.4194,52.4279,52.3435,52.4025,30895.0
2021-10-11 13:10:00,62.13,62.21,62.13,62.19,13563.0,52.4025,52.47,52.4025,52.4532,13563.0
2021-10-11 13:15:00,62.18,62.21,62.16,62.19,15967.0,52.4447,52.47,52.4279,52.4532,15967.0
2021-10-11 13:20:00,62.2,62.21,62.08,62.09,31120.0,52.4616,52.47,52.3604,52.3688,31120.0
2021-10-11 13:25:00,62.07,62.11,62.04,62.11,37913.0,52.3519,52.3857,52.3266,52.3857,37913.0
2021-10-11 13:30:00,62.11,62.14,62.08,62.14,22320.0,52.3857,52.411,52.3604,52.411,22320.0
2021-10-11 13:35:00,62.16,62.18,62.12,62.16,25828.0,52.4279,52.4447,52.3941,52.4279,25828.0
2021-10-11 13:40:00,62.15,62.2,62.14,62.2,16987.0,52.4194,52.4616,52.411,52.4616,16987.0
2021-10-11 13:45:00,62.18,62.19,62.03,62.07,26462.0,52.4447,52.4532,52.3182,52.3519,26462.0
2021-10-11 13:50:00,62.06,62.16,62.05,62.14,21450.0,52.3435,52.4279,52.3351,52.411,21450.0
2021-10-11 13:55:00,62.14,62.15,62.08,62.11,18547.0,52.411,52.4194,52.3604,52.3857,18547.0
2021-10-11 14:00:00,62.11,62.13,62.07,62.12,15468.0,52.3857,52.4025,52.3519,52.3941,15468.0
2021-10-11 14:05:00,62.12,62.19,62.11,62.19,23846.0,52.3941,52.4532,52.3857,52.4532,23846.0
2021-10-11 14:10:00,62.18,62.22,62.18,62.2,15135.0,52.4447,52.4785,52.4447,52.4616,15135.0
2021-10-11 14:15:00,62.2,62.26,62.15,62.15,29816.0,52.4616,52.5122,52.4194,52.4194,29816.0
2021-10-11 14:20:00,62.15,62.16,62.07,62.07,30047.0,52.4194,52.4279,52.3519,52.3519,30047.0
2021-10-11 14:25:00,62.08,62.09,61.99,62.04,32814.0,52.3604,52.3688,52.2845,52.3266,32814.0
2021-10-11 14:30:00,62.03,62.06,61.98,62.01,46081.0,52.3182,52.3435,52.276,52.3013,46081.0
2021-10-11 14:35:00,62.03,62.04,61.98,61.99,18072.0,52.3182,52.3266,52.276,52.2845,18072.0
2021-10-11 14:40:00,62.01,62.06,61.99,62.05,45526.0,52.3013,52.3435,52.2845,52.3351,45526.0
2021-10-11 14:45:00,62.05,62.15,62.04,62.13,25700.0,52.3351,52.4194,52.3266,52.4025,25700.0
2021-10-11 14:50:00,62.12,62.13,62.03,62.07,21296.0,52.3941,52.4025,52.3182,52.3519,21296.0
2021-10-11 14:55:00,62.06,62.13,62.05,62.1,18544.0,52.3435,52.4025,52.3351,52.3772,18544.0
2021-10-11 15:00:00,62.1,62.13,62.06,62.07,19254.0,52.3772,52.4025,52.3435,52.3519,19254.0
2021-10-11 15:05:00,62.08,62.08,61.94,61.98,30122.0,52.3604,52.3604,52.2423,52.276,30122.0
2021-10-11 15:10:00,61.98,62.09,61.96,62.09,16687.0,52.276,52.3688,52.2592,52.3688,16687.0
2021-10-11 15:15:00,62.08,62.11,62.05,62.08,16654.0,52.3604,52.3857,52.3351,52.3604,16654.0
2021-10-11 15:20:00,62.1,62.13,62.06,62.07,22234.0,52.3772,52.4025,52.3435,52.3519,22234.0
2021-10-11 15:25:00,62.08,62.12,62.0,62.01,24289.0,52.3604,52.3941,52.2929,52.3013,24289.0
2021-10-11 15:30:00,62.0,62.16,62.0,62.11,45200.0,52.2929,52.4279,52.2929,52.3857,45200.0
2021-10-11 15:35:00,62.12,62.12,62.02,62.02,40733.0,52.3941,52.3941,52.3098,52.3098,40733.0
2021-10-11 15:40:00,62.03,62.03,61.94,61.96,44309.0,52.3182,52.3182,52.2423,52.2592,44309.0
2021-10-11 15:45:00,61.95,61.99,61.9,61.95,65388.0,52.2507,52.2845,52.2086,52.2507,65388.0
2021-10-11 15:50:00,61.96,61.96,61.88,61.93,98048.0,52.2592,52.2592,52.1917,52.2339,98048.0
2021-10-11 15:55:00,61.92,61.93,61.83,61.85,213620.0,52.2254,52.2339,52.1495,52.1664,213620.0
2021-10-12 09:30:00,61.69,61.89,61.18,61.47,79920.0,52.0314,52.2001,51.6013,51.8459,79920.0
2021-10-12 09:35:00,61.48,61.83,61.48,61.69,44439.0,51.8543,52.1495,51.8543,52.0314,44439.0
2021-10-12 09:40:00,61.65,61.89,61.64,61.71,61202.0,51.9977,52.2001,51.9893,52.0483,61202.0
2021-10-12 09:45:00,61.69,61.96,61.66,61.87,75695.0,52.0314,52.2592,52.0061,52.1833,75695.0
2021-10-12 09:50:00,61.87,62.11,61.87,61.95,40539.0,52.1833,52.3857,52.1833,52.2507,40539.0
2021-10-12 09:55:00,61.91,62.06,61.84,61.84,35029.0,52.217,52.3435,52.158,52.158,35029.0
2021-10-12 10:00:00,61.84,61.96,61.67,61.7,53106.0,52.158,52.2592,52.0146,52.0399,53106.0
2021-10-12 10:05:00,61.72,61.84,61.72,61.76,129460.0,52.0567,52.158,52.0567,52.0905,129460.0
2021-10-12 10:10:00,61.75,61.88,61.74,61.87,35302.0,52.082,52.1917,52.0736,52.1833,35302.0
2021-10-12 10:15:00,61.87,61.96,61.68,61.75,47954.0,52.1833,52.2592,52.023,52.082,47954.0
2021-10-12 10:20:00,61.74,61.82,61.67,61.72,34341.0,52.0736,52.1411,52.0146,52.0567,34341.0
2021-10-12 10:25:00,61.72,61.88,61.67,61.87,44228.0,52.0567,52.1917,52.0146,52.1833,44228.0
2021-10-12 10:30:00,61.87,61.99,61.82,61.93,35980.0,52.1833,52.2845,52.1411,52.2339,35980.0
2021-10-12 10:35:00,61.93,62.07,61.92,62.05,30821.0,52.2339,52.3519,52.2254,52.3351,30821.0
2021-10-12 10:40:00,62.05,62.07,61.97,61.99,21683.0,52.3351,52.3519,52.2676,52.2845,21683.0
2021-10-12 10:45:00,61.99,62.06,61.98,62.04,28708.0,52.2845,52.3435,52.276,52.3266,28708.0
2021-10-12 10:50:00,62.03,62.11,62.03,62.07,27612.0,52.3182,52.3857,52.3182,52.3519,27612.0
2021-10-12 10:55:00,62.08,62.13,61.98,62.0,30784.0,52.3604,52.4025,52.276,52.2929,30784.0
2021-10-12 11:00:00,62.01,62.11,61.97,62.03,34562.0,52.3013,52.3857,52.2676,52.3182,34562.0
2021-10-12 11:05:00,62.03,62.11,62.0,62.07,24242.0,52.3182,52.3857,52.2929,52.3519,24242.0
2021-10-12 11:10:00,62.07,62.09,62.01,62.04,29451.0,52.3519,52.3688,52.3013,52.3266,29451.0
2021-10-12 11:15:00,62.05,62.13,62.02,62.12,31859.0,52.3351,52.4025,52.3098,52.3941,31859.0
2021-10-12 11:20:00,62.11,62.14,62.06,62.09,71695.0,52.3857,52.411,52.3435,52.3688,71695.0
2021-10-12 11:25:00,62.08,62.08,62.01,62.08,51491.0,52.3604,52.3604,52.3013,52.3604,51491.0
2021-10-12 11:30:00,62.07,62.07,61.94,61.94,12636.0,52.3519,52.3519,52.2423,52.2423,12636.0
2021-10-12 11:35:00,61.95,61.98,61.89,61.91,23071.0,52.2507,52.276,52.2001,52.217,23071.0
2021-10-12 11:40:00,61.9,61.98,61.89,61.95,11160.0,52.2086,52.276,52.2001,52.2507,11160.0
2021-10-12 11:45:00,61.95,61.98,61.91,61.95,16239.0,52.2507,52.276,52.217,52.2507,16239.0
2021-10-12 11:50:00,61.94,61.97,61.91,61.97,10160.0,52.2423,52.2676,52.217,52.2676,10160.0
2021-10-12 11:55:00,61.97,62.01,61.94,62.01,16177.0,52.2676,52.3013,52.2423,52.3013,16177.0
2021-10-12 12:00:00,62.0,62.11,62.0,62.11,32103.0,52.2929,52.3857,52.2929,52.3857,32103.0
2021-10-12 12:05:00,62.11,62.12,62.07,62.1,21572.0,52.3857,52.3941,52.3519,52.3772,21572.0
2021-10-12 12:10:00,62.1,62.13,62.06,62.08,15413.0,52.3772,52.4025,52.3435,52.3604,15413.0
2021-10-12 12:15:00,62.07,62.08,61.95,61.96,22552.0,52.3519,52.3604,52.2507,52.2592,22552.0
2021-10-12 12:20:00,61.96,62.0,61.95,62.0,19133.0,52.2592,52.2929,52.2507,52.2929,19133.0
2021-10-12 12:25:00,62.01,62.01,61.93,61.95,15050.0,52.3013,52.3013,52.2339,52.2507,15050.0
2021-10-12 12:30:00,61.95,61.96,61.82,61.83,36615.0,52.2507,52.2592,52.1411,52.1495,36615.0
2021-10-12 12:35:00,61.82,61.82,61.69,61.7,12614.0,52.1411,52.1411,52.0314,52.0399,12614.0
2021-10-12 12:40:00,61.7,61.74,61.68,61.74,54253.0,52.0399,52.0736,52.023,52.0736,54253.0
2021-10-12 12:45:00,61.74,61.75,61.67,61.7,47028.0,52.0736,52.082,52.0146,52.0399,47028.0
2021-10-12 12:50:00,61.69,61.71,61.66,61.69,18622.0,52.0314,52.0483,52.0061,52.0314,18622.0
2021-10-12 12:55:00,61.69,61.73,61.68,61.73,30410.0,52.0314,52.0652,52.023,52.0652,30410.0
2021-10-12 13:00:00,61.73,61.74,61.67,61.72,26509.0,52.0652,52.0736,52.0146,52.0567,26509.0
2021-10-12 13:05:00,61.71,61.72,61.66,61.69,37676.0,52.0483,52.0567,52.0061,52.0314,37676.0
2021-10-12 13:10:00,61.69,61.77,61.68,61.77,15429.0,52.0314,52.0989,52.023,52.0989,15429.0
2021-10-12 13:15:00,61.77,61.77,61.72,61.74,11360.0,52.0989,52.0989,52.0567,52.0736,11360.0
2021-10-12 13:20:00,61.74,61.76,61.63,61.65,19576.0,52.0736,52.0905,51.9808,51.9977,19576.0
2021-10-12 13:25:00,61.65,61.7,61.63,61.68,18833.0,51.9977,52.0399,51.9808,52.023,18833.0
2021-10-12 13:30:00,61.69,61.74,61.65,61.73,13931.0,52.0314,52.0736,51.9977,52.0652,13931.0
2021-10-12 13:35:00,61.73,61.77,61.67,61.76,33360.0,52.0652,52.0989,52.0146,52.0905,33360.0
2021-10-12 13:40:00,61.75,61.78,61.75,61.75,42757.0,52.082,52.1073,52.082,52.082,42757.0
2021-10-12 13:45:00,61.76,61.83,61.75,61.82,35842.0,52.0905,52.1495,52.082,52.1411,35842.0
2021-10-12 13:50:00,61.82,61.89,61.74,61.74,35903.0,52.1411,52.2001,52.0736,52.0736,35903.0
2021-10-12 13:55:00,61.74,61.8,61.72,61.78,27335.0,52.0736,52.1242,52.0567,52.1073,27335.0
2021-10-12 14:00:00,61.77,61.82,61.76,61.8,18257.0,52.0989,52.1411,52.0905,52.1242,18257.0
2021-10-12 14:05:00,61.8,61.81,61.75,61.76,20529.0,52.1242,52.1326,52.082,52.0905,20529.0
2021-10-12 14:10:00,61.76,61.83,61.75,61.8,23300.0,52.0905,52.1495,52.082,52.1242,23300.0
2021-10-12 14:15:00,61.8,61.89,61.8,61.83,46750.0,52.1242,52.2001,52.1242,52.1495,46750.0
2021-10-12 14:20:00,61.83,61.84,61.74,61.74,18948.0,52.1495,52.158,52.0736,52.0736,18948.0
2021-10-12 14:25:00,61.75,61.76,61.7,61.71,15193.0,52.082,52.0905,52.0399,52.0483,15193.0
2021-10-12 14:30:00,61.72,61.77,61.71,61.75,15437.0,52.0567,52.0989,52.0483,52.082,15437.0
2021-10-12 14:35:00,61.75,61.78,61.69,61.7,12015.0,52.082,52.1073,52.0314,52.0399,12015.0
2021-10-12 14:40:00,61.7,61.73,61.7,61.73,12302.0,52.0399,52.0652,52.0399,52.0652,12302.0
2021-10-12 14:45:00,61.72,61.73,61.67,61.71,16896.0,52.0567,52.0652,52.0146,52.0483,16896.0
2021-10-12 14:50:00,61.71,61.77,61.7,61.76,12218.0,52.0483,52.0989,52.0399,52.0905,12218.0
2021-10-12 14:55:00,61.76,61.77,61.64,61.66,40868.0,52.0905,52.0989,51.9893,52.0061,40868.0
2021-10-12 15:00:00,61.66,61.68,61.61,61.63,23193.0,52.0061,52.023,51.964,51.9808,23193.0
2021-10-12 15:05:00,61.64,61.66,61.6,61.64,18653.0,51.9893,52.0061,51.9555,51.9893,18653.0
2021-10-12 15:10:00,61.64,61.68,61.61,61.64,28062.0,51.9893,52.023,51.964,51.9893,28062.0
2021-10-12 15:15:00,61.63,61.63,61.57,61.63,22887.0,51.9808,51.9808,51.9302,51.9808,22887.0
2021-10-12 15:20:00,61.63,61.67,61.58,61.67,22850.0,51.9808,52.0146,51.9387,52.0146,22850.0
2021-10-12 15:25:00,61.66,61.66,61.6,61.63,22143.0,52.0061,52.0061,51.9555,51.9808,22143.0
2021-10-12 15:30:00,61.62,61.68,61.58,61.67,60543.0,51.9724,52.023,51.9387,52.0146,60543.0
2021-10-12 15:35:00,61.67,61.71,61.63,61.68,36345.0,52.0146,52.0483,51.9808,52.023,36345.0
2021-10-12 15:40:00,61.68,61.68,61.53,61.55,45125.0,52.023,52.023,51.8965,51.9134,45125.0
2021-10-12 15:45:00,61.54,61.54,61.46,61.48,57999.0,51.9049,51.9049,51.8374,51.8543,57999.0
2021-10-12 15:50:00,61.48,61.56,61.45,61.55,93051.0,51.8543,51.9218,51.829,51.9134,93051.0
2021-10-12 15:55:00,61.55,61.73,61.54,61.65,198164.0,51.9134,52.0652,51.9049,51.9977,198164.0
2021-10-13 09:30:00,61.48,61.64,61.25,61.38,95942.0,51.8543,51.9893,51.6603,51.77,95942.0
2021-10-13 09:35:00,61.38,61.61,61.33,61.36,55055.0,51.77,51.964,51.7278,51.7531,55055.0
2021-10-13 09:40:00,61.35,61.38,61.1,61.11,75409.0,51.7447,51.77,51.5338,51.5422,75409.0
2021-10-13 09:45:00,61.12,61.13,60.78,60.79,85999.0,51.5507,51.5591,51.2639,51.2723,85999.0
2021-10-13 09:50:00,60.77,60.87,60.67,60.71,88609.0,51.2555,51.3398,51.1711,51.2049,88609.0
2021-10-13 09:55:00,60.7,60.76,60.65,60.68,28885.0,51.1964,51.247,51.1543,51.1796,28885.0
2021-10-13 10:00:00,60.67,60.67,60.52,60.58,105734.0,51.1711,51.1711,51.0446,51.0952,105734.0
2021-10-13 10:05:00,60.57,60.62,60.51,60.51,29406.0,51.0868,51.129,51.0362,51.0362,29406.0
2021-10-13 10:10:00,60.51,60.52,60.19,60.39,92607.0,51.0362,51.0446,50.7663,50.935,92607.0
2021-10-13 10:15:00,60.37,60.55,60.34,60.55,31444.0,50.9181,51.0699,50.8928,51.0699,31444.0
2021-10-13 10:20:00,60.55,60.58,60.38,60.57,40636.0,51.0699,51.0952,50.9265,51.0868,40636.0
2021-10-13 10:25:00,60.58,60.7,60.58,60.63,98514.0,51.0952,51.1964,51.0952,51.1374,98514.0
2021-10-13 10:30:00,60.62,60.78,60.57,60.77,42380.0,51.129,51.2639,51.0868,51.2555,42380.0
2021-10-13 10:35:00,60.78,60.81,60.67,60.74,35872.0,51.2639,51.2892,51.1711,51.2302,35872.0
2021-10-13 10:40:00,60.71,60.89,60.7,60.87,21934.0,51.2049,51.3567,51.1964,51.3398,21934.0
2021-10-13 10:45:00,60.87,60.93,60.84,60.93,26488.0,51.3398,51.3904,51.3145,51.3904,26488.0
2021-10-13 10:50:00,60.93,60.99,60.9,60.98,20842.0,51.3904,51.441,51.3651,51.4326,20842.0
2021-10-13 10:55:00,60.98,61.01,60.93,60.96,41455.0,51.4326,51.4579,51.3904,51.4157,41455.0
2021-10-13 11:00:00,60.99,61.12,60.94,61.12,28130.0,51.441,51.5507,51.3989,51.5507,28130.0
2021-10-13 11:05:00,61.11,61.17,61.1,61.11,37052.0,51.5422,51.5929,51.5338,51.5422,37052.0
2021-10-13 11:10:00,61.1,61.12,61.07,61.09,31257.0,51.5338,51.5507,51.5085,51.5254,31257.0
2021-10-13 11:15:00,61.09,61.11,61.05,61.06,36569.0,51.5254,51.5422,51.4916,51.5001,36569.0
2021-10-13 11:20:00,61.06,61.09,61.01,61.02,27110.0,51.5001,51.5254,51.4579,51.4663,27110.0
2021-10-13 11:25:00,61.02,61.08,60.98,61.0,46050.0,51.4663,51.5169,51.4326,51.4495,46050.0
2021-10-13 11:30:00,61.01,61.04,60.91,61.02,46141.0,51.4579,51.4832,51.3736,51.4663,46141.0
2021-10-13 11:35:00,61.03,61.13,61.03,61.13,66641.0,51.4748,51.5591,51.4748,51.5591,66641.0
2021-10-13 11:40:00,61.14,61.21,61.12,61.18,25092.0,51.5675,51.6266,51.5507,51.6013,25092.0
2021-10-13 11:45:00,61.17,61.29,61.15,61.25,39365.0,51.5929,51.6941,51.576,51.6603,39365.0
2021-10-13 11:50:00,61.24,61.25,61.15,61.17,36785.0,51.6519,51.6603,51.576,51.5929,36785.0
2021-10-13 11:55:00,61.16,61.18,61.11,61.14,21054.0,51.5844,51.6013,51.5422,51.5675,21054.0
2021-10-13 12:00:00,61.13,61.16,61.11,61.13,17522.0,51.5591,51.5844,51.5422,51.5591,17522.0
2021-10-13 12:05:00,61.12,61.15,61.11,61.14,12257.0,51.5507,51.576,51.5422,51.5675,12257.0
2021-10-13 12:10:00,61.13,61.17,61.11,61.16,17824.0,51.5591,51.5929,51.5422,51.5844,17824.0
2021-10-13 12:15:00,61.16,61.18,61.11,61.18,18473.0,51.5844,51.6013,51.5422,51.6013,18473.0
2021-10-13 12:20:00,61.17,61.19,61.14,61.15,15699.0,51.5929,51.6097,51.5675,51.576,15699.0
2021-10-13 12:25:00,61.16,61.19,61.14,61.18,21148.0,51.5844,51.6097,51.5675,51.6013,21148.0
2021-10-13 12:30:00,61.17,61.17,61.06,61.08,37152.0,51.5929,51.5929,51.5001,51.5169,37152.0
2021-10-13 12:35:00,61.08,61.19,61.08,61.19,20199.0,51.5169,51.6097,51.5169,51.6097,20199.0
2021-10-13 12:40:00,61.19,61.33,61.19,61.3,31677.0,51.6097,51.7278,51.6097,51.7025,31677.0
2021-10-13 12:45:00,61.3,61.3,61.18,61.2,28791.0,51.7025,51.7025,51.6013,51.6182,28791.0
2021-10-13 12:50:00,61.19,61.2,61.13,61.18,20678.0,51.6097,51.6182,51.5591,51.6013,20678.0
2021-10-13 12:55:00,61.19,61.25,61.18,61.23,17696.0,51.6097,51.6603,51.6013,51.6435,17696.0
2021-10-13 13:00:00,61.22,61.23,61.15,61.22,39561.0,51.635,51.6435,51.576,51.635,39561.0
2021-10-13 13:05:00,61.21,61.23,61.14,61.17,23853.0,51.6266,51.6435,51.5675,51.5929,23853.0
2021-10-13 13:10:00,61.16,61.18,61.11,61.13,24980.0,51.5844,51.6013,51.5422,51.5591,24980.0
2021-10-13 13:15:00,61.13,61.22,61.1,61.22,31921.0,51.5591,51.635,51.5338,51.635,31921.0
2021-10-13 13:20:00,61.21,61.25,61.19,61.25,24659.0,51.6266,51.6603,51.6097,51.6603,24659.0
2021-10-13 13:25:00,61.24,61.28,61.23,61.28,26385.0,51.6519,51.6856,51.6435,51.6856,26385.0
2021-10-13 13:30:00,61.27,61.31,61.24,61.29,29457.0,51.6772,51.7109,51.6519,51.6941,29457.0
2021-10-13 13:35:00,61.29,61.32,61.25,61.27,25165.0,51.6941,51.7194,51.6603,51.6772,25165.0
2021-10-13 13:40:00,61.27,61.29,61.24,61.27,13788.0,51.6772,51.6941,51.6519,51.6772,13788.0
2021-10-13 13:45:00,61.28,61.29,61.22,61.23,15129.0,51.6856,51.6941,51.635,51.6435,15129.0
2021-10-13 13:50:00,61.23,61.26,61.21,61.23,20367.0,51.6435,51.6688,51.6266,51.6435,20367.0
2021-10-13 13:55:00,61.23,61.24,61.16,61.16,12889.0,51.6435,51.6519,51.5844,51.5844,12889.0
2021-10-13 14:00:00,61.17,61.4,61.13,61.23,64123.0,51.5929,51.7868,51.5591,51.6435,64123.0
2021-10-13 14:05:00,61.24,61.27,61.15,61.23,44262.0,51.6519,51.6772,51.576,51.6435,44262.0
2021-10-13 14:10:00,61.22,61.3,61.18,61.29,24618.0,51.635,51.7025,51.6013,51.6941,24618.0
2021-10-13 14:15:00,61.29,61.29,61.17,61.19,25671.0,51.6941,51.6941,51.5929,51.6097,25671.0
2021-10-13 14:20:00,61.19,61.28,61.19,61.27,31894.0,51.6097,51.6856,51.6097,51.6772,31894.0
2021-10-13 14:25:00,61.27,61.27,61.2,61.2,30712.0,51.6772,51.6772,51.6182,51.6182,30712.0
2021-10-13 14:30:00,61.2,61.23,61.09,61.12,33422.0,51.6182,51.6435,51.5254,51.5507,33422.0
2021-10-13 14:35:00,61.12,61.15,61.1,61.12,38000.0,51.5507,51.576,51.5338,51.5507,38000.0
2021-10-13 14:40:00,61.12,61.12,60.97,61.02,49072.0,51.5507,51.5507,51.4242,51.4663,49072.0
2021-10-13 14:45:00,61.03,61.06,60.99,61.05,26784.0,51.4748,51.5001,51.441,51.4916,26784.0
2021-10-13 14:50:00,61.04,61.08,61.03,61.08,16681.0,51.4832,51.5169,51.4748,51.5169,16681.0
2021-10-13 14:55:00,61.08,61.13,61.07,61.09,23931.0,51.5169,51.5591,51.5085,51.5254,23931.0
2021-10-13 15:00:00,61.09,61.14,61.05,61.08,66875.0,51.5254,51.5675,51.4916,51.5169,66875.0
2021-10-13 15:05:00,61.08,61.26,61.07,61.26,46507.0,51.5169,51.6688,51.5085,51.6688,46507.0
2021-10-13 15:10:00,61.25,61.29,61.2,61.22,44418.0,51.6603,51.6941,51.6182,51.635,44418.0
2021-10-13 15:15:00,61.22,61.32,61.2,61.28,26809.0,51.635,51.7194,51.6182,51.6856,26809.0
2021-10-13 15:20:00,61.29,61.3,61.22,61.23,23704.0,51.6941,51.7025,51.635,51.6435,23704.0
2021-10-13 15:25:00,61.23,61.23,61.17,61.19,30255.0,51.6435,51.6435,51.5929,51.6097,30255.0
2021-10-13 15:30:00,61.18,61.26,61.15,61.23,43486.0,51.6013,51.6688,51.576,51.6435,43486.0
2021-10-13 15:35:00,61.24,61.31,61.23,61.25,59405.0,51.6519,51.7109,51.6435,51.6603,59405.0
2021-10-13 15:40:00,61.26,61.28,61.21,61.23,61779.0,51.6688,51.6856,51.6266,51.6435,61779.0
2021-10-13 15:45:00,61.23,61.31,61.22,61.31,62216.0,51.6435,51.7109,51.635,51.7109,62216.0
2021-10-13 15:50:00,61.31,61.41,61.3,61.38,119503.0,51.7109,51.7953,51.7025,51.77,119503.0
2021-10-13 15:55:00,61.38,61.49,61.31,61.47,434667.0,51.77,51.8628,51.7109,51.8459,434667.0
2021-10-14 09:30:00,60.0,60.33,58.73,59.56,454927.0,50.606,50.8844,49.5349,50.2349,454927.0
2021-10-14 09:35:00,59.65,59.65,58.6,58.79,293626.0,50.3108,50.3108,49.4252,49.5855,293626.0
2021-10-14 09:40:00,58.82,59.59,58.77,59.52,211729.0,49.6108,50.2602,49.5686,50.2012,211729.0
2021-10-14 09:45:00,59.52,59.57,59.08,59.13,153100.0,50.2012,50.2434,49.8301,49.8722,153100.0
2021-10-14 09:50:00,59.11,59.21,58.9,59.01,158233.0,49.8554,49.9397,49.6783,49.771,158233.0
2021-10-14 09:55:00,59.04,59.19,58.91,59.1,140945.0,49.7963,49.9229,49.6867,49.8469,140945.0
2021-10-14 10:00:00,59.14,59.35,59.12,59.31,108765.0,49.8807,50.0578,49.8638,50.0241,108765.0
2021-10-14 10:05:00,59.31,59.35,59.15,59.19,78691.0,50.0241,50.0578,49.8891,49.9229,78691.0
2021-10-14 10:10:00,59.2,59.55,59.16,59.43,89961.0,49.9313,50.2265,49.8975,50.1253,89961.0
2021-10-14 10:15:00,59.44,59.58,59.43,59.55,71397.0,50.1337,50.2518,50.1253,50.2265,71397.0
2021-10-14 10:20:00,59.55,59.6,59.44,59.52,97143.0,50.2265,50.2687,50.1337,50.2012,97143.0
2021-10-14 10:25:00,59.55,59.57,59.38,59.45,59119.0,50.2265,50.2434,50.0831,50.1421,59119.0
2021-10-14 10:30:00,59.47,59.61,59.43,59.45,74728.0,50.159,50.2771,50.1253,50.1421,74728.0
2021-10-14 10:35:00,59.44,59.44,59.29,59.39,58597.0,50.1337,50.1337,50.0072,50.0915,58597.0
2021-10-14 10:40:00,59.41,59.5,59.37,59.41,72748.0,50.1084,50.1843,50.0747,50.1084,72748.0
2021-10-14 10:45:00,59.41,59.6,59.41,59.6,76725.0,50.1084,50.2687,50.1084,50.2687,76725.0
2021-10-14 10:50:00,59.59,59.81,59.58,59.64,92822.0,50.2602,50.4458,50.2518,50.3024,92822.0
2021-10-14 10:55:00,59.65,59.86,59.64,59.72,68833.0,50.3108,50.488,50.3024,50.3699,68833.0
2021-10-14 11:00:00,59.71,59.71,59.48,59.5,63692.0,50.3614,50.3614,50.1674,50.1843,63692.0
2021-10-14 11:05:00,59.48,59.49,59.34,59.42,66208.0,50.1674,50.1759,50.0494,50.1168,66208.0
2021-10-14 11:10:00,59.43,59.5,59.31,59.31,37532.0,50.1253,50.1843,50.0241,50.0241,37532.0
2021-10-14 11:15:00,59.32,59.44,59.31,59.36,65076.0,50.0325,50.1337,50.0241,50.0662,65076.0
2021-10-14 11:20:00,59.35,59.39,59.31,59.35,48770.0,50.0578,50.0915,50.0241,50.0578,48770.0
2021-10-14 11:25:00,59.35,59.46,59.32,59.37,57313.0,50.0578,50.1506,50.0325,50.0747,57313.0
2021-10-14 11:30:00,59.37,59.52,59.35,59.51,44589.0,50.0747,50.2012,50.0578,50.1928,44589.0
2021-10-14 11:35:00,59.51,59.74,59.44,59.7,64912.0,50.1928,50.3867,50.1337,50.353,64912.0
2021-10-14 11:40:00,59.71,59.72,59.61,59.63,41648.0,50.3614,50.3699,50.2771,50.294,41648.0
2021-10-14 11:45:00,59.63,59.64,59.45,59.47,62514.0,50.294,50.3024,50.1421,50.159,62514.0
2021-10-14 11:50:00,59.47,59.54,59.38,59.42,53974.0,50.159,50.2181,50.0831,50.1168,53974.0
2021-10-14 11:55:00,59.42,59.49,59.38,59.41,45205.0,50.1168,50.1759,50.0831,50.1084,45205.0
2021-10-14 12:00:00,59.41,59.43,59.36,59.4,44727.0,50.1084,50.1253,50.0662,50.1,44727.0
2021-10-14 12:05:00,59.4,59.41,59.25,59.26,33529.0,50.1,50.1084,49.9735,49.9819,33529.0
2021-10-14 12:10:00,59.26,59.35,59.25,59.34,48859.0,49.9819,50.0578,49.9735,50.0494,48859.0
2021-10-14 12:15:00,59.35,59.42,59.32,59.39,44962.0,50.0578,50.1168,50.0325,50.0915,44962.0
2021-10-14 12:20:00,59.39,59.4,59.36,59.38,39494.0,50.0915,50.1,50.0662,50.0831,39494.0
2021-10-14 12:25:00,59.38,59.53,59.36,59.48,67939.0,50.0831,50.2096,50.0662,50.1674,67939.0
2021-10-14 12:30:00,59.48,59.49,59.4,59.43,32006.0,50.1674,50.1759,50.1,50.1253,32006.0
2021-10-14 12:35:00,59.43,59.53,59.42,59.53,24000.0,50.1253,50.2096,50.1168,50.2096,24000.0
2021-10-14 12:40:00,59.53,59.55,59.47,59.53,39326.0,50.2096,50.2265,50.159,50.2096,39326.0
2021-10-14 12:45:00,59.52,59.53,59.42,59.44,30220.0,50.2012,50.2096,50.1168,50.1337,30220.0
2021-10-14 12:50:00,59.44,59.53,59.43,59.53,27399.0,50.1337,50.2096,50.1253,50.2096,27399.0
2021-10-14 12:55:00,59.53,59.58,59.47,59.58,33068.0,50.2096,50.2518,50.159,50.2518,33068.0
2021-10-14 13:00:00,59.58,59.6,59.45,59.45,36976.0,50.2518,50.2687,50.1421,50.1421,36976.0
2021-10-14 13:05:00,59.44,59.49,59.41,59.48,27904.0,50.1337,50.1759,50.1084,50.1674,27904.0
2021-10-14 13:10:00,59.48,59.52,59.47,59.47,27483.0,50.1674,50.2012,50.159,50.159,27483.0
2021-10-14 13:15:00,59.47,59.48,59.42,59.45,26697.0,50.159,50.1674,50.1168,50.1421,26697.0
2021-10-14 13:20:00,59.45,59.47,59.43,59.44,24148.0,50.1421,50.159,50.1253,50.1337,24148.0
2021-10-14 13:25:00,59.44,59.49,59.43,59.49,59711.0,50.1337,50.1759,50.1253,50.1759,59711.0
2021-10-14 13:30:00,59.5,59.64,59.49,59.62,42785.0,50.1843,50.3024,50.1759,50.2855,42785.0
2021-10-14 13:35:00,59.63,59.7,59.62,59.67,61416.0,50.294,50.353,50.2855,50.3277,61416.0
2021-10-14 13:40:00,59.67,59.73,59.66,59.72,26448.0,50.3277,50.3783,50.3193,50.3699,26448.0
2021-10-14 13:45:00,59.73,59.85,59.72,59.85,35712.0,50.3783,50.4795,50.3699,50.4795,35712.0
2021-10-14 13:50:00,59.84,59.84,59.77,59.79,27586.0,50.4711,50.4711,50.412,50.4289,27586.0
2021-10-14 13:55:00,59.8,59.81,59.75,59.77,60504.0,50.4373,50.4458,50.3952,50.412,60504.0
2021-10-14 14:00:00,59.77,59.79,59.72,59.73,38010.0,50.412,50.4289,50.3699,50.3783,38010.0
2021-10-14 14:05:00,59.74,59.78,59.72,59.72,31999.0,50.3867,50.4205,50.3699,50.3699,31999.0
2021-10-14 14:10:00,59.73,59.81,59.72,59.73,35696.0,50.3783,50.4458,50.3699,50.3783,35696.0
2021-10-14 14:15:00,59.73,59.8,59.72,59.78,32710.0,50.3783,50.4373,50.3699,50.4205,32710.0
2021-10-14 14:20:00,59.77,59.79,59.75,59.77,35422.0,50.412,50.4289,50.3952,50.412,35422.0
2021-10-14 14:25:00,59.77,59.77,59.72,59.75,26606.0,50.412,50.412,50.3699,50.3952,26606.0
2021-10-14 14:30:00,59.76,59.81,59.73,59.79,62712.0,50.4036,50.4458,50.3783,50.4289,62712.0
2021-10-14 14:35:00,59.79,59.82,59.75,59.81,40307.0,50.4289,50.4542,50.3952,50.4458,40307.0
2021-10-14 14:40:00,59.82,59.83,59.75,59.8,51042.0,50.4542,50.4627,50.3952,50.4373,51042.0
2021-10-14 14:45:00,59.8,59.81,59.77,59.79,27872.0,50.4373,50.4458,50.412,50.4289,27872.0
2021-10-14 14:50:00,59.8,59.87,59.77,59.86,78352.0,50.4373,50.4964,50.412,50.488,78352.0
2021-10-14 14:55:00,59.85,59.9,59.84,59.87,58827.0,50.4795,50.5217,50.4711,50.4964,58827.0
2021-10-14 15:00:00,59.87,59.9,59.84,59.89,42135.0,50.4964,50.5217,50.4711,50.5133,42135.0
2021-10-14 15:05:00,59.88,59.92,59.83,59.85,36721.0,50.5048,50.5386,50.4627,50.4795,36721.0
2021-10-14 15:10:00,59.84,59.84,59.79,59.82,44942.0,50.4711,50.4711,50.4289,50.4542,44942.0
2021-10-14 15:15:00,59.82,59.91,59.81,59.9,54897.0,50.4542,50.5301,50.4458,50.5217,54897.0
2021-10-14 15:20:00,59.89,59.93,59.83,59.92,93544.0,50.5133,50.547,50.4627,50.5386,93544.0
2021-10-14 15:25:00,59.92,60.05,59.92,59.98,140777.0,50.5386,50.6482,50.5386,50.5892,140777.0
2021-10-14 15:30:00,59.98,60.05,59.97,60.02,131271.0,50.5892,50.6482,50.5807,50.6229,131271.0
2021-10-14 15:35:00,60.03,60.13,59.98,60.11,195850.0,50.6313,50.7157,50.5892,50.6988,195850.0
2021-10-14 15:40:00,60.12,60.18,60.07,60.11,119770.0,50.7072,50.7579,50.6651,50.6988,119770.0
2021-10-14 15:45:00,60.11,60.12,60.04,60.12,96210.0,50.6988,50.7072,50.6398,50.7072,96210.0
2021-10-14 15:50:00,60.12,60.22,60.11,60.14,252031.0,50.7072,50.7916,50.6988,50.7241,252031.0
2021-10-14 15:55:00,60.14,60.15,60.04,60.09,510946.0,50.7241,50.7325,50.6398,50.6819,510946.0
2021-10-15 09:30:00,60.24,60.38,59.79,59.82,530029.0,50.8085,50.9265,50.4289,50.4542,530029.0
2021-10-15 09:35:00,59.82,59.88,59.3,59.51,336245.0,50.4542,50.5048,50.0156,50.1928,336245.0
2021-10-15 09:40:00,59.53,59.61,59.28,59.41,132074.0,50.2096,50.2771,49.9988,50.1084,132074.0
2021-10-15 09:45:00,59.4,59.53,59.34,59.41,236986.0,50.1,50.2096,50.0494,50.1084,236986.0
2021-10-15 09:50:00,59.42,59.42,59.2,59.25,146174.0,50.1168,50.1168,49.9313,49.9735,146174.0
2021-10-15 09:55:00,59.25,59.57,59.22,59.55,130030.0,49.9735,50.2434,49.9482,50.2265,130030.0
2021-10-15 10:00:00,59.54,59.67,59.5,59.6,143493.0,50.2181,50.3277,50.1843,50.2687,143493.0
2021-10-15 10:05:00,59.6,59.65,59.48,59.56,115769.0,50.2687,50.3108,50.1674,50.2349,115769.0
2021-10-15 10:10:00,59.55,59.83,59.54,59.79,159132.0,50.2265,50.4627,50.2181,50.4289,159132.0
2021-10-15 10:15:00,59.8,59.92,59.79,59.82,114023.0,50.4373,50.5386,50.4289,50.4542,114023.0
2021-10-15 10:20:00,59.81,59.81,59.6,59.6,77316.0,50.4458,50.4458,50.2687,50.2687,77316.0
2021-10-15 10:25:00,59.58,59.61,59.4,59.4,67119.0,50.2518,50.2771,50.1,50.1,67119.0
2021-10-15 10:30:00,59.4,59.5,59.38,59.46,64374.0,50.1,50.1843,50.0831,50.1506,64374.0
2021-10-15 10:35:00,59.45,59.46,59.27,59.31,63758.0,50.1421,50.1506,49.9903,50.0241,63758.0
2021-10-15 10:40:00,59.31,59.32,59.02,59.06,134311.0,50.0241,50.0325,49.7795,49.8132,134311.0
2021-10-15 10:45:00,59.05,59.27,59.02,59.27,83306.0,49.8048,49.9903,49.7795,49.9903,83306.0
2021-10-15 10:50:00,59.27,59.34,59.07,59.08,99931.0,49.9903,50.0494,49.8216,49.8301,99931.0
2021-10-15 10:55:00,59.08,59.13,59.03,59.08,98601.0,49.8301,49.8722,49.7879,49.8301,98601.0
2021-10-15 11:00:00,59.1,59.26,59.09,59.25,52926.0,49.8469,49.9819,49.8385,49.9735,52926.0
2021-10-15 11:05:00,59.25,59.31,59.2,59.29,42637.0,49.9735,50.0241,49.9313,50.0072,42637.0
2021-10-15 11:10:00,59.28,59.39,59.26,59.37,45856.0,49.9988,50.0915,49.9819,50.0747,45856.0
2021-10-15 11:15:00,59.37,59.54,59.33,59.5,72126.0,50.0747,50.2181,50.0409,50.1843,72126.0
2021-10-15 11:20:00,59.5,59.52,59.47,59.51,51783.0,50.1843,50.2012,50.159,50.1928,51783.0
2021-10-15 11:25:00,59.51,59.54,59.47,59.53,57046.0,50.1928,50.2181,50.159,50.2096,57046.0
2021-10-15 11:30:00,59.52,59.67,59.5,59.63,59432.0,50.2012,50.3277,50.1843,50.294,59432.0
2021-10-15 11:35:00,59.63,59.72,59.62,59.68,41033.0,50.294,50.3699,50.2855,50.3361,41033.0
2021-10-15 11:40:00,59.67,59.68,59.62,59.65,43749.0,50.3277,50.3361,50.2855,50.3108,43749.0
2021-10-15 11:45:00,59.65,59.68,59.62,59.68,35490.0,50.3108,50.3361,50.2855,50.3361,35490.0
2021-10-15 11:50:00,59.68,59.72,59.58,59.7,56839.0,50.3361,50.3699,50.2518,50.353,56839.0
2021-10-15 11:55:00,59.69,59.74,59.67,59.69,37853.0,50.3446,50.3867,50.3277,50.3446,37853.0
2021-10-15 12:00:00,59.69,59.74,59.68,59.73,49398.0,50.3446,50.3867,50.3361,50.3783,49398.0
2021-10-15 12:05:00,59.73,59.84,59.73,59.82,66352.0,50.3783,50.4711,50.3783,50.4542,66352.0
2021-10-15 12:10:00,59.81,59.84,59.79,59.84,46042.0,50.4458,50.4711,50.4289,50.4711,46042.0
2021-10-15 12:15:00,59.84,59.89,59.82,59.85,89610.0,50.4711,50.5133,50.4542,50.4795,89610.0
2021-10-15 12:20:00,59.85,59.9,59.84,59.86,62078.0,50.4795,50.5217,50.4711,50.488,62078.0
2021-10-15 12:25:00,59.86,59.87,59.78,59.83,47508.0,50.488,50.4964,50.4205,50.4627,47508.0
2021-10-15 12:30:00,59.84,59.87,59.79,59.82,54832.0,50.4711,50.4964,50.4289,50.4542,54832.0
2021-10-15 12:35:00,59.81,59.87,59.79,59.87,50204.0,50.4458,50.4964,50.4289,50.4964,50204.0
2021-10-15 12:40:00,59.87,59.93,59.86,59.93,52157.0,50.4964,50.547,50.488,50.547,52157.0
2021-10-15 12:45:00,59.93,59.96,59.89,59.95,50931.0,50.547,50.5723,50.5133,50.5639,50931.0
2021-10-15 12:50:00,59.95,60.07,59.95,60.07,37672.0,50.5639,50.6651,50.5639,50.6651,37672.0
2021-10-15 12:55:00,60.07,60.13,60.03,60.1,54730.0,50.6651,50.7157,50.6313,50.6904,54730.0
2021-10-15 13:00:00,60.1,60.14,60.08,60.08,63915.0,50.6904,50.7241,50.6735,50.6735,63915.0
2021-10-15 13:05:00,60.09,60.15,60.08,60.14,73157.0,50.6819,50.7325,50.6735,50.7241,73157.0
2021-10-15 13:10:00,60.14,60.18,60.12,60.12,58125.0,50.7241,50.7579,50.7072,50.7072,58125.0
2021-10-15 13:15:00,60.13,60.21,60.12,60.17,60761.0,50.7157,50.7832,50.7072,50.7494,60761.0
2021-10-15 13:20:00,60.17,60.23,60.13,60.23,119141.0,50.7494,50.8,50.7157,50.8,119141.0
2021-10-15 13:25:00,60.22,60.38,60.22,60.37,89319.0,50.7916,50.9265,50.7916,50.9181,89319.0
2021-10-15 13:30:00,60.37,60.47,60.36,60.46,72087.0,50.9181,51.0024,50.9097,50.994,72087.0
2021-10-15 13:35:00,60.47,60.49,60.42,60.48,47229.0,51.0024,51.0193,50.9603,51.0109,47229.0
2021-10-15 13:40:00,60.48,60.49,60.42,60.48,72809.0,51.0109,51.0193,50.9603,51.0109,72809.0
2021-10-15 13:45:00,60.48,60.53,60.46,60.5,53179.0,51.0109,51.0531,50.994,51.0278,53179.0
2021-10-15 13:50:00,60.5,60.51,60.43,60.45,73640.0,51.0278,51.0362,50.9687,50.9856,73640.0
2021-10-15 13:55:00,60.45,60.46,60.41,60.45,22516.0,50.9856,50.994,50.9518,50.9856,22516.0
2021-10-15 14:00:00,60.45,60.58,60.44,60.57,63149.0,50.9856,51.0952,50.9771,51.0868,63149.0
2021-10-15 14:05:00,60.57,60.58,60.54,60.56,62519.0,51.0868,51.0952,51.0615,51.0784,62519.0
2021-10-15 14:10:00,60.56,60.59,60.55,60.58,59747.0,51.0784,51.1037,51.0699,51.0952,59747.0
2021-10-15 14:15:00,60.58,60.63,60.58,60.61,52205.0,51.0952,51.1374,51.0952,51.1205,52205.0
2021-10-15 14:20:00,60.61,60.66,60.6,60.65,62766.0,51.1205,51.1627,51.1121,51.1543,62766.0
2021-10-15 14:25:00,60.64,60.66,60.6,60.63,30736.0,51.1458,51.1627,51.1121,51.1374,30736.0
2021-10-15 14:30:00,60.63,60.64,60.57,60.58,52585.0,51.1374,51.1458,51.0868,51.0952,52585.0
2021-10-15 14:35:00,60.58,60.62,60.55,60.59,47623.0,51.0952,51.129,51.0699,51.1037,47623.0
2021-10-15 14:40:00,60.6,60.6,60.55,60.58,33516.0,51.1121,51.1121,51.0699,51.0952,33516.0
2021-10-15 14:45:00,60.58,60.59,60.55,60.58,35932.0,51.0952,51.1037,51.0699,51.0952,35932.0
2021-10-15 14:50:00,60.58,60.59,60.54,60.57,53148.0,51.0952,51.1037,51.0615,51.0868,53148.0
2021-10-15 14:55:00,60.56,60.63,60.56,60.59,39226.0,51.0784,51.1374,51.0784,51.1037,39226.0
2021-10-15 15:00:00,60.59,60.62,60.55,60.57,49787.0,51.1037,51.129,51.0699,51.0868,49787.0
2021-10-15 15:05:00,60.56,60.57,60.47,60.48,51053.0,51.0784,51.0868,51.0024,51.0109,51053.0
2021-10-15 15:10:00,60.48,60.51,60.44,60.5,46454.0,51.0109,51.0362,50.9771,51.0278,46454.0
2021-10-15 15:15:00,60.49,60.54,60.41,60.42,49187.0,51.0193,51.0615,50.9518,50.9603,49187.0
2021-10-15 15:20:00,60.43,60.44,60.3,60.32,96947.0,50.9687,50.9771,50.8591,50.8759,96947.0
2021-10-15 15:25:00,60.32,60.41,60.31,60.36,57588.0,50.8759,50.9518,50.8675,50.9097,57588.0
2021-10-15 15:30:00,60.36,60.37,60.27,60.29,97143.0,50.9097,50.9181,50.8338,50.8506,97143.0
2021-10-15 15:35:00,60.3,60.34,60.28,60.3,79595.0,50.8591,50.8928,50.8422,50.8591,79595.0
2021-10-15 15:40:00,60.3,60.31,60.24,60.27,96041.0,50.8591,50.8675,50.8085,50.8338,96041.0
2021-10-15 15:45:00,60.27,60.29,60.23,60.23,126949.0,50.8338,50.8506,50.8,50.8,126949.0
2021-10-15 15:50:00,60.24,60.27,60.12,60.12,270190.0,50.8085,50.8338,50.7072,50.7072,270190.0
2021-10-15 15:55:00,60.12,60.25,60.09,60.23,470550.0,50.7072,50.8169,50.6819,50.8,470550.0
2021-10-18 09:30:00,59.83,60.22,59.83,60.16,144193.0,50.4627,50.7916,50.4627,50.741,144193.0
2021-10-18 09:35:00,60.18,60.24,59.95,60.12,27156.0,50.7579,50.8085,50.5639,50.7072,27156.0
2021-10-18 09:40:00,60.09,60.43,60.05,60.43,58280.0,50.6819,50.9687,50.6482,50.9687,58280.0
2021-10-18 09:45:00,60.44,60.78,60.42,60.69,68874.0,50.9771,51.2639,50.9603,51.188,68874.0
2021-10-18 09:50:00,60.69,60.69,60.5,60.52,43317.0,51.188,51.188,51.0278,51.0446,43317.0
2021-10-18 09:55:00,60.52,60.59,60.27,60.39,63451.0,51.0446,51.1037,50.8338,50.935,63451.0
2021-10-18 10:00:00,60.38,60.53,60.36,60.47,54107.0,50.9265,51.0531,50.9097,51.0024,54107.0
2021-10-18 10:05:00,60.46,60.58,60.4,60.57,70318.0,50.994,51.0952,50.9434,51.0868,70318.0
2021-10-18 10:10:00,60.57,60.69,60.53,60.66,37524.0,51.0868,51.188,51.0531,51.1627,37524.0
2021-10-18 10:15:00,60.66,60.74,60.6,60.72,42437.0,51.1627,51.2302,51.1121,51.2133,42437.0
2021-10-18 10:20:00,60.72,60.75,60.62,60.75,40662.0,51.2133,51.2386,51.129,51.2386,40662.0
2021-10-18 10:25:00,60.75,60.92,60.74,60.92,39156.0,51.2386,51.382,51.2302,51.382,39156.0
2021-10-18 10:30:00,60.93,60.93,60.76,60.89,30343.0,51.3904,51.3904,51.247,51.3567,30343.0
2021-10-18 10:35:00,60.88,60.94,60.79,60.92,23657.0,51.3483,51.3989,51.2723,51.382,23657.0
2021-10-18 10:40:00,60.91,60.93,60.85,60.92,31599.0,51.3736,51.3904,51.323,51.382,31599.0
2021-10-18 10:45:00,60.92,60.93,60.81,60.83,46041.0,51.382,51.3904,51.2892,51.3061,46041.0
2021-10-18 10:50:00,60.83,60.84,60.67,60.68,34684.0,51.3061,51.3145,51.1711,51.1796,34684.0
2021-10-18 10:55:00,60.67,60.68,60.61,60.65,20520.0,51.1711,51.1796,51.1205,51.1543,20520.0
2021-10-18 11:00:00,60.66,60.66,60.56,60.65,26567.0,51.1627,51.1627,51.0784,51.1543,26567.0
2021-10-18 11:05:00,60.65,60.75,60.62,60.71,20570.0,51.1543,51.2386,51.129,51.2049,20570.0
2021-10-18 11:10:00,60.71,60.75,60.67,60.68,21501.0,51.2049,51.2386,51.1711,51.1796,21501.0
2021-10-18 11:15:00,60.68,60.83,60.67,60.8,31295.0,51.1796,51.3061,51.1711,51.2808,31295.0
2021-10-18 11:20:00,60.81,60.9,60.77,60.88,33804.0,51.2892,51.3651,51.2555,51.3483,33804.0
2021-10-18 11:25:00,60.87,60.89,60.73,60.74,52708.0,51.3398,51.3567,51.2217,51.2302,52708.0
2021-10-18 11:30:00,60.74,60.81,60.71,60.8,47578.0,51.2302,51.2892,51.2049,51.2808,47578.0
2021-10-18 11:35:00,60.81,60.82,60.68,60.71,24142.0,51.2892,51.2976,51.1796,51.2049,24142.0
2021-10-18 11:40:00,60.71,60.71,60.64,60.66,17180.0,51.2049,51.2049,51.1458,51.1627,17180.0
2021-10-18 11:45:00,60.66,60.76,60.66,60.76,26801.0,51.1627,51.247,51.1627,51.247,26801.0
2021-10-18 11:50:00,60.76,60.81,60.73,60.79,20323.0,51.247,51.2892,51.2217,51.2723,20323.0
2021-10-18 11:55:00,60.78,60.83,60.76,60.8,21243.0,51.2639,51.3061,51.247,51.2808,21243.0
2021-10-18 12:00:00,60.81,60.84,60.8,60.84,15263.0,51.2892,51.3145,51.2808,51.3145,15263.0
2021-10-18 12:05:00,60.83,60.85,60.8,60.84,16742.0,51.3061,51.323,51.2808,51.3145,16742.0
2021-10-18 12:10:00,60.83,60.86,60.8,60.83,16616.0,51.3061,51.3314,51.2808,51.3061,16616.0
2021-10-18 12:15:00,60.84,60.87,60.81,60.82,24179.0,51.3145,51.3398,51.2892,51.2976,24179.0
2021-10-18 12:20:00,60.81,60.84,60.8,60.8,28198.0,51.2892,51.3145,51.2808,51.2808,28198.0
2021-10-18 12:25:00,60.81,60.82,60.73,60.73,28464.0,51.2892,51.2976,51.2217,51.2217,28464.0
2021-10-18 12:30:00,60.73,60.76,60.7,60.72,16332.0,51.2217,51.247,51.1964,51.2133,16332.0
2021-10-18 12:35:00,60.72,60.72,60.63,60.64,51637.0,51.2133,51.2133,51.1374,51.1458,51637.0
2021-10-18 12:40:00,60.63,60.7,60.63,60.65,19093.0,51.1374,51.1964,51.1374,51.1543,19093.0
2021-10-18 12:45:00,60.65,60.66,60.62,60.64,12556.0,51.1543,51.1627,51.129,51.1458,12556.0
2021-10-18 12:50:00,60.63,60.63,60.58,60.59,20643.0,51.1374,51.1374,51.0952,51.1037,20643.0
2021-10-18 12:55:00,60.59,60.6,60.55,60.59,24547.0,51.1037,51.1121,51.0699,51.1037,24547.0
2021-10-18 13:00:00,60.6,60.62,60.57,60.59,42505.0,51.1121,51.129,51.0868,51.1037,42505.0
2021-10-18 13:05:00,60.6,60.61,60.57,60.59,32288.0,51.1121,51.1205,51.0868,51.1037,32288.0
2021-10-18 13:10:00,60.59,60.6,60.56,60.57,14676.0,51.1037,51.1121,51.0784,51.0868,14676.0
2021-10-18 13:15:00,60.57,60.57,60.49,60.52,25521.0,51.0868,51.0868,51.0193,51.0446,25521.0
2021-10-18 13:20:00,60.54,60.58,60.49,60.5,18578.0,51.0615,51.0952,51.0193,51.0278,18578.0
2021-10-18 13:25:00,60.5,60.52,60.49,60.51,11641.0,51.0278,51.0446,51.0193,51.0362,11641.0
2021-10-18 13:30:00,60.5,60.5,60.43,60.43,19711.0,51.0278,51.0278,50.9687,50.9687,19711.0
2021-10-18 13:35:00,60.43,60.48,60.43,60.47,20641.0,50.9687,51.0109,50.9687,51.0024,20641.0
2021-10-18 13:40:00,60.47,60.52,60.46,60.48,43452.0,51.0024,51.0446,50.994,51.0109,43452.0
2021-10-18 13:45:00,60.48,60.53,60.47,60.52,18671.0,51.0109,51.0531,51.0024,51.0446,18671.0
2021-10-18 13:50:00,60.52,60.59,60.51,60.55,56562.0,51.0446,51.1037,51.0362,51.0699,56562.0
2021-10-18 13:55:00,60.55,60.56,60.51,60.52,33218.0,51.0699,51.0784,51.0362,51.0446,33218.0
2021-10-18 14:00:00,60.51,60.53,60.47,60.52,41403.0,51.0362,51.0531,51.0024,51.0446,41403.0
2021-10-18 14:05:00,60.53,60.64,60.53,60.64,35218.0,51.0531,51.1458,51.0531,51.1458,35218.0
2021-10-18 14:10:00,60.64,60.7,60.64,60.69,24000.0,51.1458,51.1964,51.1458,51.188,24000.0
2021-10-18 14:15:00,60.69,60.69,60.66,60.68,17169.0,51.188,51.188,51.1627,51.1796,17169.0
2021-10-18 14:20:00,60.69,60.69,60.66,60.67,19065.0,51.188,51.188,51.1627,51.1711,19065.0
2021-10-18 14:25:00,60.66,60.72,60.65,60.71,34409.0,51.1627,51.2133,51.1543,51.2049,34409.0
2021-10-18 14:30:00,60.71,60.71,60.64,60.64,41327.0,51.2049,51.2049,51.1458,51.1458,41327.0
2021-10-18 14:35:00,60.65,60.66,60.61,60.65,26411.0,51.1543,51.1627,51.1205,51.1543,26411.0
2021-10-18 14:40:00,60.65,60.68,60.64,60.66,22530.0,51.1543,51.1796,51.1458,51.1627,22530.0
2021-10-18 14:45:00,60.66,60.67,60.63,60.63,23781.0,51.1627,51.1711,51.1374,51.1374,23781.0
2021-10-18 14:50:00,60.64,60.68,60.63,60.68,21820.0,51.1458,51.1796,51.1374,51.1796,21820.0
2021-10-18 14:55:00,60.67,60.71,60.66,60.69,23991.0,51.1711,51.2049,51.1627,51.188,23991.0
2021-10-18 15:00:00,60.69,60.7,60.62,60.63,27784.0,51.188,51.1964,51.129,51.1374,27784.0
2021-10-18 15:05:00,60.63,60.64,60.59,60.6,13258.0,51.1374,51.1458,51.1037,51.1121,13258.0
2021-10-18 15:10:00,60.61,60.63,60.55,60.55,26362.0,51.1205,51.1374,51.0699,51.0699,26362.0
2021-10-18 15:15:00,60.55,60.6,60.54,60.6,28126.0,51.0699,51.1121,51.0615,51.1121,28126.0
2021-10-18 15:20:00,60.59,60.66,60.58,60.64,27026.0,51.1037,51.1627,51.0952,51.1458,27026.0
2021-10-18 15:25:00,60.63,60.63,60.56,60.6,36083.0,51.1374,51.1374,51.0784,51.1121,36083.0
2021-10-18 15:30:00,60.59,60.61,60.54,60.55,61756.0,51.1037,51.1205,51.0615,51.0699,61756.0
2021-10-18 15:35:00,60.55,60.64,60.55,60.64,47718.0,51.0699,51.1458,51.0699,51.1458,47718.0
2021-10-18 15:40:00,60.64,60.68,60.63,60.66,36480.0,51.1458,51.1796,51.1374,51.1627,36480.0
2021-10-18 15:45:00,60.66,60.72,60.66,60.69,51000.0,51.1627,51.2133,51.1627,51.188,51000.0
2021-10-18 15:50:00,60.69,60.74,60.63,60.65,115296.0,51.188,51.2302,51.1374,51.1543,115296.0
2021-10-18 15:55:00,60.65,60.66,60.56,60.57,363903.0,51.1543,51.1627,51.0784,51.0868,363903.0
2021-10-19 09:30:00,60.87,61.07,60.73,61.02,78120.0,51.3398,51.5085,51.2217,51.4663,78120.0
2021-10-19 09:35:00,60.98,61.0,60.75,60.77,28967.0,51.4326,51.4495,51.2386,51.2555,28967.0
2021-10-19 09:40:00,60.78,61.0,60.75,60.97,47327.0,51.2639,51.4495,51.2386,51.4242,47327.0
2021-10-19 09:45:00,60.98,60.98,60.77,60.79,37750.0,51.4326,51.4326,51.2555,51.2723,37750.0
2021-10-19 09:50:00,60.8,60.89,60.67,60.7,21669.0,51.2808,51.3567,51.1711,51.1964,21669.0
2021-10-19 09:55:00,60.74,60.85,60.65,60.68,66718.0,51.2302,51.323,51.1543,51.1796,66718.0
2021-10-19 10:00:00,60.69,60.92,60.68,60.86,22884.0,51.188,51.382,51.1796,51.3314,22884.0
2021-10-19 10:05:00,60.85,60.97,60.83,60.94,15609.0,51.323,51.4242,51.3061,51.3989,15609.0
2021-10-19 10:10:00,60.93,61.0,60.89,60.97,25763.0,51.3904,51.4495,51.3567,51.4242,25763.0
2021-10-19 10:15:00,60.98,61.12,60.98,61.09,48978.0,51.4326,51.5507,51.4326,51.5254,48978.0
2021-10-19 10:20:00,61.11,61.11,60.92,60.97,21322.0,51.5422,51.5422,51.382,51.4242,21322.0
2021-10-19 10:25:00,60.97,60.99,60.88,60.93,26026.0,51.4242,51.441,51.3483,51.3904,26026.0
2021-10-19 10:30:00,60.94,60.98,60.92,60.98,13737.0,51.3989,51.4326,51.382,51.4326,13737.0
2021-10-19 10:35:00,60.97,61.01,60.93,60.97,17240.0,51.4242,51.4579,51.3904,51.4242,17240.0
2021-10-19 10:40:00,60.98,61.07,60.96,61.05,49402.0,51.4326,51.5085,51.4157,51.4916,49402.0
2021-10-19 10:45:00,61.06,61.06,60.95,60.96,29677.0,51.5001,51.5001,51.4073,51.4157,29677.0
2021-10-19 10:50:00,60.96,61.07,60.95,61.06,21606.0,51.4157,51.5085,51.4073,51.5001,21606.0
2021-10-19 10:55:00,61.06,61.12,61.04,61.11,36754.0,51.5001,51.5507,51.4832,51.5422,36754.0
2021-10-19 11:00:00,61.11,61.15,61.05,61.15,22681.0,51.5422,51.576,51.4916,51.576,22681.0
2021-10-19 11:05:00,61.14,61.2,61.13,61.15,19365.0,51.5675,51.6182,51.5591,51.576,19365.0
2021-10-19 11:10:00,61.15,61.16,61.07,61.1,17637.0,51.576,51.5844,51.5085,51.5338,17637.0
2021-10-19 11:15:00,61.1,61.2,61.09,61.18,28691.0,51.5338,51.6182,51.5254,51.6013,28691.0
2021-10-19 11:20:00,61.19,61.23,61.18,61.19,47290.0,51.6097,51.6435,51.6013,51.6097,47290.0
2021-10-19 11:25:00,61.19,61.22,61.15,61.22,28070.0,51.6097,51.635,51.576,51.635,28070.0
2021-10-19 11:30:00,61.21,61.23,61.15,61.17,22967.0,51.6266,51.6435,51.576,51.5929,22967.0
2021-10-19 11:35:00,61.18,61.31,61.17,61.3,17846.0,51.6013,51.7109,51.5929,51.7025,17846.0
2021-10-19 11:40:00,61.31,61.36,61.28,61.3,35116.0,51.7109,51.7531,51.6856,51.7025,35116.0
2021-10-19 11:45:00,61.31,61.32,61.25,61.29,24678.0,51.7109,51.7194,51.6603,51.6941,24678.0
2021-10-19 11:50:00,61.29,61.3,61.22,61.25,23745.0,51.6941,51.7025,51.635,51.6603,23745.0
2021-10-19 11:55:00,61.24,61.26,61.17,61.23,20131.0,51.6519,51.6688,51.5929,51.6435,20131.0
2021-10-19 12:00:00,61.22,61.23,61.17,61.2,18293.0,51.635,51.6435,51.5929,51.6182,18293.0
2021-10-19 12:05:00,61.2,61.2,61.16,61.18,16012.0,51.6182,51.6182,51.5844,51.6013,16012.0
2021-10-19 12:10:00,61.18,61.23,61.16,61.21,16257.0,51.6013,51.6435,51.5844,51.6266,16257.0
2021-10-19 12:15:00,61.22,61.23,61.2,61.22,12413.0,51.635,51.6435,51.6182,51.635,12413.0
2021-10-19 12:20:00,61.21,61.22,61.14,61.15,12857.0,51.6266,51.635,51.5675,51.576,12857.0
2021-10-19 12:25:00,61.15,61.19,61.11,61.11,39849.0,51.576,51.6097,51.5422,51.5422,39849.0
2021-10-19 12:30:00,61.12,61.13,61.08,61.12,14883.0,51.5507,51.5591,51.5169,51.5507,14883.0
2021-10-19 12:35:00,61.12,61.16,61.1,61.15,17170.0,51.5507,51.5844,51.5338,51.576,17170.0
2021-10-19 12:40:00,61.15,61.2,61.14,61.19,17866.0,51.576,51.6182,51.5675,51.6097,17866.0
2021-10-19 12:45:00,61.19,61.19,61.14,61.16,12016.0,51.6097,51.6097,51.5675,51.5844,12016.0
2021-10-19 12:50:00,61.14,61.19,61.12,61.18,9232.0,51.5675,51.6097,51.5507,51.6013,9232.0
2021-10-19 12:55:00,61.18,61.19,61.16,61.19,6302.0,51.6013,51.6097,51.5844,51.6097,6302.0
2021-10-19 13:00:00,61.18,61.21,61.11,61.14,19357.0,51.6013,51.6266,51.5422,51.5675,19357.0
2021-10-19 13:05:00,61.14,61.17,61.11,61.17,7846.0,51.5675,51.5929,51.5422,51.5929,7846.0
2021-10-19 13:10:00,61.16,61.18,61.14,61.15,17701.0,51.5844,51.6013,51.5675,51.576,17701.0
2021-10-19 13:15:00,61.15,61.15,61.12,61.14,21820.0,51.576,51.576,51.5507,51.5675,21820.0
2021-10-19 13:20:00,61.14,61.17,61.11,61.17,15005.0,51.5675,51.5929,51.5422,51.5929,15005.0
2021-10-19 13:25:00,61.15,61.16,61.12,61.16,7498.0,51.576,51.5844,51.5507,51.5844,7498.0
2021-10-19 13:30:00,61.15,61.21,61.13,61.21,13288.0,51.576,51.6266,51.5591,51.6266,13288.0
2021-10-19 13:35:00,61.2,61.22,61.17,61.21,14244.0,51.6182,51.635,51.5929,51.6266,14244.0
2021-10-19 13:40:00,61.21,61.27,61.2,61.27,15934.0,51.6266,51.6772,51.6182,51.6772,15934.0
2021-10-19 13:45:00,61.27,61.28,61.25,61.25,17443.0,51.6772,51.6856,51.6603,51.6603,17443.0
2021-10-19 13:50:00,61.24,61.27,61.22,61.26,15551.0,51.6519,51.6772,51.635,51.6688,15551.0
2021-10-19 13:55:00,61.26,61.27,61.23,61.23,12431.0,51.6688,51.6772,51.6435,51.6435,12431.0
2021-10-19 14:00:00,61.24,61.24,61.15,61.15,25070.0,51.6519,51.6519,51.576,51.576,25070.0
2021-10-19 14:05:00,61.16,61.19,61.15,61.16,31911.0,51.5844,51.6097,51.576,51.5844,31911.0
2021-10-19 14:10:00,61.16,61.2,61.15,61.17,11840.0,51.5844,51.6182,51.576,51.5929,11840.0
2021-10-19 14:15:00,61.18,61.19,61.16,61.17,14667.0,51.6013,51.6097,51.5844,51.5929,14667.0
2021-10-19 14:20:00,61.16,61.19,61.14,61.16,14936.0,51.5844,51.6097,51.5675,51.5844,14936.0
2021-10-19 14:25:00,61.17,61.18,61.15,61.15,17633.0,51.5929,51.6013,51.576,51.576,17633.0
2021-10-19 14:30:00,61.16,61.16,60.97,61.0,54781.0,51.5844,51.5844,51.4242,51.4495,54781.0
2021-10-19 14:35:00,61.01,61.06,61.0,61.04,21552.0,51.4579,51.5001,51.4495,51.4832,21552.0
2021-10-19 14:40:00,61.04,61.06,61.02,61.03,21825.0,51.4832,51.5001,51.4663,51.4748,21825.0
2021-10-19 14:45:00,61.03,61.12,61.02,61.12,24897.0,51.4748,51.5507,51.4663,51.5507,24897.0
2021-10-19 14:50:00,61.12,61.2,61.11,61.2,27140.0,51.5507,51.6182,51.5422,51.6182,27140.0
2021-10-19 14:55:00,61.2,61.2,61.14,61.15,18519.0,51.6182,51.6182,51.5675,51.576,18519.0
2021-10-19 15:00:00,61.14,61.19,61.13,61.17,14756.0,51.5675,51.6097,51.5591,51.5929,14756.0
2021-10-19 15:05:00,61.17,61.23,61.16,61.23,18749.0,51.5929,51.6435,51.5844,51.6435,18749.0
2021-10-19 15:10:00,61.22,61.24,61.21,61.23,21315.0,51.635,51.6519,51.6266,51.6435,21315.0
2021-10-19 15:15:00,61.23,61.3,61.23,61.3,33351.0,51.6435,51.7025,51.6435,51.7025,33351.0
2021-10-19 15:20:00,61.29,61.29,61.18,61.2,36957.0,51.6941,51.6941,51.6013,51.6182,36957.0
2021-10-19 15:25:00,61.2,61.25,61.19,61.23,31512.0,51.6182,51.6603,51.6097,51.6435,31512.0
2021-10-19 15:30:00,61.23,61.23,61.11,61.15,40608.0,51.6435,51.6435,51.5422,51.576,40608.0
2021-10-19 15:35:00,61.16,61.2,61.15,61.18,33752.0,51.5844,51.6182,51.576,51.6013,33752.0
2021-10-19 15:40:00,61.17,61.2,61.15,61.16,33552.0,51.5929,51.6182,51.576,51.5844,33552.0
2021-10-19 15:45:00,61.16,61.22,61.14,61.19,69529.0,51.5844,51.635,51.5675,51.6097,69529.0
2021-10-19 15:50:00,61.19,61.23,61.18,61.22,108780.0,51.6097,51.6435,51.6013,51.635,108780.0
2021-10-19 15:55:00,61.22,61.37,61.22,61.36,300864.0,51.635,51.7615,51.635,51.7531,300864.0
2021-10-20 09:30:00,61.18,61.34,60.85,61.18,113983.0,51.6013,51.7362,51.323,51.6013,113983.0
2021-10-20 09:35:00,61.23,61.23,60.78,60.86,55637.0,51.6435,51.6435,51.2639,51.3314,55637.0
2021-10-20 09:40:00,60.84,61.19,60.83,61.13,36689.0,51.3145,51.6097,51.3061,51.5591,36689.0
2021-10-20 09:45:00,61.14,61.47,61.12,61.45,30384.0,51.5675,51.8459,51.5507,51.829,30384.0
2021-10-20 09:50:00,61.49,61.62,61.48,61.59,25485.0,51.8628,51.9724,51.8543,51.9471,25485.0
2021-10-20 09:55:00,61.61,61.62,61.54,61.57,37836.0,51.964,51.9724,51.9049,51.9302,37836.0
2021-10-20 10:00:00,61.58,61.68,61.57,61.65,47856.0,51.9387,52.023,51.9302,51.9977,47856.0
2021-10-20 10:05:00,61.63,61.75,61.61,61.69,16908.0,51.9808,52.082,51.964,52.0314,16908.0
2021-10-20 10:10:00,61.7,61.92,61.7,61.91,39957.0,52.0399,52.2254,52.0399,52.217,39957.0
2021-10-20 10:15:00,61.91,61.92,61.76,61.76,32060.0,52.217,52.2254,52.0905,52.0905,32060.0
2021-10-20 10:20:00,61.76,61.88,61.74,61.86,27666.0,52.0905,52.1917,52.0736,52.1748,27666.0
2021-10-20 10:25:00,61.87,61.92,61.83,61.86,26952.0,52.1833,52.2254,52.1495,52.1748,26952.0
2021-10-20 10:30:00,61.85,61.89,61.8,61.89,35865.0,52.1664,52.2001,52.1242,52.2001,35865.0
2021-10-20 10:35:00,61.89,61.93,61.86,61.87,19300.0,52.2001,52.2339,52.1748,52.1833,19300.0
2021-10-20 10:40:00,61.86,61.94,61.85,61.92,26279.0,52.1748,52.2423,52.1664,52.2254,26279.0
2021-10-20 10:45:00,61.93,61.99,61.92,61.95,26023.0,52.2339,52.2845,52.2254,52.2507,26023.0
2021-10-20 10:50:00,61.96,62.05,61.96,61.98,49027.0,52.2592,52.3351,52.2592,52.276,49027.0
2021-10-20 10:55:00,61.98,62.01,61.91,61.94,49167.0,52.276,52.3013,52.217,52.2423,49167.0
2021-10-20 11:00:00,61.94,62.08,61.94,62.0,38982.0,52.2423,52.3604,52.2423,52.2929,38982.0
2021-10-20 11:05:00,62.0,62.05,61.98,61.98,13841.0,52.2929,52.3351,52.276,52.276,13841.0
2021-10-20 11:10:00,61.99,62.13,61.97,62.12,69141.0,52.2845,52.4025,52.2676,52.3941,69141.0
2021-10-20 11:15:00,62.12,62.13,62.03,62.1,44033.0,52.3941,52.4025,52.3182,52.3772,44033.0
2021-10-20 11:20:00,62.11,62.17,62.03,62.07,27980.0,52.3857,52.4363,52.3182,52.3519,27980.0
2021-10-20 11:25:00,62.07,62.07,61.98,62.02,57361.0,52.3519,52.3519,52.276,52.3098,57361.0
2021-10-20 11:30:00,62.02,62.16,61.99,62.16,26693.0,52.3098,52.4279,52.2845,52.4279,26693.0
2021-10-20 11:35:00,62.17,62.2,62.15,62.19,36906.0,52.4363,52.4616,52.4194,52.4532,36906.0
2021-10-20 11:40:00,62.18,62.19,62.11,62.11,25786.0,52.4447,52.4532,52.3857,52.3857,25786.0
2021-10-20 11:45:00,62.12,62.2,62.12,62.19,36826.0,52.3941,52.4616,52.3941,52.4532,36826.0
2021-10-20 11:50:00,62.2,62.28,62.2,62.26,33816.0,52.4616,52.5291,52.4616,52.5122,33816.0
2021-10-20 11:55:00,62.26,62.29,62.21,62.28,29778.0,52.5122,52.5375,52.47,52.5291,29778.0
2021-10-20 12:00:00,62.28,62.3,62.24,62.3,30925.0,52.5291,52.5459,52.4953,52.5459,30925.0
2021-10-20 12:05:00,62.3,62.33,62.26,62.3,25778.0,52.5459,52.5712,52.5122,52.5459,25778.0
2021-10-20 12:10:00,62.31,62.34,62.3,62.33,15123.0,52.5544,52.5797,52.5459,52.5712,15123.0
2021-10-20 12:15:00,62.32,62.34,62.26,62.27,23401.0,52.5628,52.5797,52.5122,52.5206,23401.0
2021-10-20 12:20:00,62.27,62.3,62.23,62.3,37336.0,52.5206,52.5459,52.4869,52.5459,37336.0
2021-10-20 12:25:00,62.3,62.36,62.28,62.34,27643.0,52.5459,52.5965,52.5291,52.5797,27643.0
2021-10-20 12:30:00,62.34,62.37,62.3,62.31,29042.0,52.5797,52.605,52.5459,52.5544,29042.0
2021-10-20 12:35:00,62.32,62.35,62.29,62.34,21235.0,52.5628,52.5881,52.5375,52.5797,21235.0
2021-10-20 12:40:00,62.35,62.37,62.29,62.33,43939.0,52.5881,52.605,52.5375,52.5712,43939.0
2021-10-20 12:45:00,62.33,62.38,62.32,62.35,16079.0,52.5712,52.6134,52.5628,52.5881,16079.0
2021-10-20 12:50:00,62.36,62.39,62.33,62.36,19214.0,52.5965,52.6218,52.5712,52.5965,19214.0
2021-10-20 12:55:00,62.37,62.39,62.34,62.35,21599.0,52.605,52.6218,52.5797,52.5881,21599.0
2021-10-20 13:00:00,62.36,62.37,62.3,62.33,33054.0,52.5965,52.605,52.5459,52.5712,33054.0
2021-10-20 13:05:00,62.33,62.42,62.33,62.38,28400.0,52.5712,52.6471,52.5712,52.6134,28400.0
2021-10-20 13:10:00,62.38,62.45,62.38,62.42,22643.0,52.6134,52.6724,52.6134,52.6471,22643.0
2021-10-20 13:15:00,62.42,62.44,62.34,62.35,19546.0,52.6471,52.664,52.5797,52.5881,19546.0
2021-10-20 13:20:00,62.34,62.37,62.28,62.37,48145.0,52.5797,52.605,52.5291,52.605,48145.0
2021-10-20 13:25:00,62.36,62.51,62.36,62.51,29658.0,52.5965,52.7231,52.5965,52.7231,29658.0
2021-10-20 13:30:00,62.5,62.51,62.46,62.48,21051.0,52.7146,52.7231,52.6809,52.6978,21051.0
2021-10-20 13:35:00,62.48,62.5,62.46,62.49,26087.0,52.6978,52.7146,52.6809,52.7062,26087.0
2021-10-20 13:40:00,62.49,62.49,62.42,62.46,23577.0,52.7062,52.7062,52.6471,52.6809,23577.0
2021-10-20 13:45:00,62.47,62.48,62.4,62.42,29663.0,52.6893,52.6978,52.6303,52.6471,29663.0
2021-10-20 13:50:00,62.41,62.43,62.38,62.38,25984.0,52.6387,52.6556,52.6134,52.6134,25984.0
2021-10-20 13:55:00,62.38,62.43,62.37,62.42,22733.0,52.6134,52.6556,52.605,52.6471,22733.0
2021-10-20 14:00:00,62.42,62.48,62.41,62.46,24727.0,52.6471,52.6978,52.6387,52.6809,24727.0
2021-10-20 14:05:00,62.46,62.49,62.45,62.48,17017.0,52.6809,52.7062,52.6724,52.6978,17017.0
2021-10-20 14:10:00,62.48,62.52,62.46,62.5,16135.0,52.6978,52.7315,52.6809,52.7146,16135.0
2021-10-20 14:15:00,62.5,62.52,62.43,62.44,25566.0,52.7146,52.7315,52.6556,52.664,25566.0
2021-10-20 14:20:00,62.43,62.46,62.43,62.46,20407.0,52.6556,52.6809,52.6556,52.6809,20407.0
2021-10-20 14:25:00,62.45,62.48,62.45,62.47,25246.0,52.6724,52.6978,52.6724,52.6893,25246.0
2021-10-20 14:30:00,62.48,62.52,62.46,62.48,17472.0,52.6978,52.7315,52.6809,52.6978,17472.0
2021-10-20 14:35:00,62.48,62.52,62.47,62.48,28422.0,52.6978,52.7315,52.6893,52.6978,28422.0
2021-10-20 14:40:00,62.49,62.5,62.46,62.48,29217.0,52.7062,52.7146,52.6809,52.6978,29217.0
2021-10-20 14:45:00,62.48,62.5,62.44,62.49,24348.0,52.6978,52.7146,52.664,52.7062,24348.0
2021-10-20 14:50:00,62.49,62.53,62.48,62.52,26918.0,52.7062,52.7399,52.6978,52.7315,26918.0
2021-10-20 14:55:00,62.52,62.53,62.49,62.51,29781.0,52.7315,52.7399,52.7062,52.7231,29781.0
2021-10-20 15:00:00,62.52,62.55,62.51,62.52,30518.0,52.7315,52.7568,52.7231,52.7315,30518.0
2021-10-20 15:05:00,62.52,62.55,62.43,62.43,71845.0,52.7315,52.7568,52.6556,52.6556,71845.0
2021-10-20 15:10:00,62.43,62.45,62.38,62.45,34821.0,52.6556,52.6724,52.6134,52.6724,34821.0
2021-10-20 15:15:00,62.45,62.46,62.42,62.46,22781.0,52.6724,52.6809,52.6471,52.6809,22781.0
2021-10-20 15:20:00,62.46,62.47,62.43,62.44,38808.0,52.6809,52.6893,52.6556,52.664,38808.0
2021-10-20 15:25:00,62.43,62.45,62.41,62.44,23586.0,52.6556,52.6724,52.6387,52.664,23586.0
2021-10-20 15:30:00,62.43,62.44,62.39,62.42,59325.0,52.6556,52.664,52.6218,52.6471,59325.0
2021-10-20 15:35:00,62.42,62.42,62.33,62.34,57330.0,52.6471,52.6471,52.5712,52.5797,57330.0
2021-10-20 15:40:00,62.34,62.45,62.33,62.41,75038.0,52.5797,52.6724,52.5712,52.6387,75038.0
2021-10-20 15:45:00,62.41,62.48,62.37,62.39,79953.0,52.6387,52.6978,52.605,52.6218,79953.0
2021-10-20 15:50:00,62.38,62.49,62.38,62.46,133831.0,52.6134,52.7062,52.6134,52.6809,133831.0
2021-10-20 15:55:00,62.45,62.59,62.45,62.59,355881.0,52.6724,52.7905,52.6724,52.7905,355881.0
2021-10-21 09:30:00,62.57,62.67,62.17,62.64,114801.0,52.7737,52.858,52.4363,52.8327,114801.0
2021-10-21 09:35:00,62.64,62.68,62.45,62.57,36828.0,52.8327,52.8664,52.6724,52.7737,36828.0
2021-10-21 09:40:00,62.56,62.62,62.45,62.53,37443.0,52.7652,52.8158,52.6724,52.7399,37443.0
2021-10-21 09:45:00,62.57,62.79,62.47,62.77,40318.0,52.7737,52.9592,52.6893,52.9423,40318.0
2021-10-21 09:50:00,62.77,62.79,62.49,62.5,43572.0,52.9423,52.9592,52.7062,52.7146,43572.0
2021-10-21 09:55:00,62.49,62.53,62.33,62.53,30783.0,52.7062,52.7399,52.5712,52.7399,30783.0
2021-10-21 10:00:00,62.53,62.59,62.38,62.51,98627.0,52.7399,52.7905,52.6134,52.7231,98627.0
2021-10-21 10:05:00,62.5,62.59,62.44,62.57,35956.0,52.7146,52.7905,52.664,52.7737,35956.0
2021-10-21 10:10:00,62.58,62.59,62.42,62.43,48592.0,52.7821,52.7905,52.6471,52.6556,48592.0
2021-10-21 10:15:00,62.42,62.44,62.34,62.38,19933.0,52.6471,52.664,52.5797,52.6134,19933.0
2021-10-21 10:20:00,62.38,62.38,62.29,62.3,34141.0,52.6134,52.6134,52.5375,52.5459,34141.0
2021-10-21 10:25:00,62.3,62.36,62.23,62.31,21598.0,52.5459,52.5965,52.4869,52.5544,21598.0
2021-10-21 10:30:00,62.3,62.37,62.27,62.35,38703.0,52.5459,52.605,52.5206,52.5881,38703.0
2021-10-21 10:35:00,62.35,62.4,62.24,62.27,25751.0,52.5881,52.6303,52.4953,52.5206,25751.0
2021-10-21 10:40:00,62.27,62.31,62.22,62.23,26560.0,52.5206,52.5544,52.4785,52.4869,26560.0
2021-10-21 10:45:00,62.22,62.42,62.2,62.41,46302.0,52.4785,52.6471,52.4616,52.6387,46302.0
2021-10-21 10:50:00,62.41,62.41,62.25,62.26,24487.0,52.6387,52.6387,52.5038,52.5122,24487.0
2021-10-21 10:55:00,62.26,62.28,62.18,62.21,41580.0,52.5122,52.5291,52.4447,52.47,41580.0
2021-10-21 11:00:00,62.2,62.22,62.15,62.16,24773.0,52.4616,52.4785,52.4194,52.4279,24773.0
2021-10-21 11:05:00,62.16,62.17,62.03,62.04,43976.0,52.4279,52.4363,52.3182,52.3266,43976.0
2021-10-21 11:10:00,62.03,62.16,62.0,62.15,31042.0,52.3182,52.4279,52.2929,52.4194,31042.0
2021-10-21 11:15:00,62.15,62.22,62.13,62.2,54521.0,52.4194,52.4785,52.4025,52.4616,54521.0
2021-10-21 11:20:00,62.19,62.29,62.18,62.25,51784.0,52.4532,52.5375,52.4447,52.5038,51784.0
2021-10-21 11:25:00,62.24,62.24,62.01,62.02,45628.0,52.4953,52.4953,52.3013,52.3098,45628.0
2021-10-21 11:30:00,62.02,62.1,62.01,62.08,28765.0,52.3098,52.3772,52.3013,52.3604,28765.0
2021-10-21 11:35:00,62.08,62.11,62.01,62.1,99107.0,52.3604,52.3857,52.3013,52.3772,99107.0
2021-10-21 11:40:00,62.1,62.19,62.07,62.19,84144.0,52.3772,52.4532,52.3519,52.4532,84144.0
2021-10-21 11:45:00,62.19,62.25,62.17,62.25,38831.0,52.4532,52.5038,52.4363,52.5038,38831.0
2021-10-21 11:50:00,62.25,62.27,62.18,62.21,26244.0,52.5038,52.5206,52.4447,52.47,26244.0
2021-10-21 11:55:00,62.22,62.26,62.2,62.23,13766.0,52.4785,52.5122,52.4616,52.4869,13766.0
2021-10-21 12:00:00,62.23,62.26,62.17,62.21,19114.0,52.4869,52.5122,52.4363,52.47,19114.0
2021-10-21 12:05:00,62.21,62.24,62.15,62.18,16081.0,52.47,52.4953,52.4194,52.4447,16081.0
2021-10-21 12:10:00,62.2,62.22,62.18,62.19,23718.0,52.4616,52.4785,52.4447,52.4532,23718.0
2021-10-21 12:15:00,62.18,62.21,62.16,62.18,20702.0,52.4447,52.47,52.4279,52.4447,20702.0
2021-10-21 12:20:00,62.18,62.21,62.16,62.2,17755.0,52.4447,52.47,52.4279,52.4616,17755.0
2021-10-21 12:25:00,62.19,62.21,62.17,62.21,11175.0,52.4532,52.47,52.4363,52.47,11175.0
2021-10-21 12:30:00,62.21,62.21,62.12,62.13,22313.0,52.47,52.47,52.3941,52.4025,22313.0
2021-10-21 12:35:00,62.12,62.15,62.09,62.14,23608.0,52.3941,52.4194,52.3688,52.411,23608.0
2021-10-21 12:40:00,62.14,62.15,62.11,62.14,16733.0,52.411,52.4194,52.3857,52.411,16733.0
2021-10-21 12:45:00,62.14,62.15,62.09,62.09,14554.0,52.411,52.4194,52.3688,52.3688,14554.0
2021-10-21 12:50:00,62.08,62.11,62.07,62.1,10178.0,52.3604,52.3857,52.3519,52.3772,10178.0
2021-10-21 12:55:00,62.11,62.14,62.09,62.1,23705.0,52.3857,52.411,52.3688,52.3772,23705.0
2021-10-21 13:00:00,62.1,62.14,62.09,62.13,11203.0,52.3772,52.411,52.3688,52.4025,11203.0
2021-10-21 13:05:00,62.13,62.14,62.11,62.13,17905.0,52.4025,52.411,52.3857,52.4025,17905.0
2021-10-21 13:10:00,62.13,62.21,62.13,62.2,10653.0,52.4025,52.47,52.4025,52.4616,10653.0
2021-10-21 13:15:00,62.21,62.23,62.15,62.2,20931.0,52.47,52.4869,52.4194,52.4616,20931.0
2021-10-21 13:20:00,62.2,62.21,62.19,62.2,13655.0,52.4616,52.47,52.4532,52.4616,13655.0
2021-10-21 13:25:00,62.21,62.22,62.18,62.2,15605.0,52.47,52.4785,52.4447,52.4616,15605.0
2021-10-21 13:30:00,62.2,62.2,62.16,62.18,15832.0,52.4616,52.4616,52.4279,52.4447,15832.0
2021-10-21 13:35:00,62.17,62.17,62.09,62.1,23461.0,52.4363,52.4363,52.3688,52.3772,23461.0
2021-10-21 13:40:00,62.1,62.13,62.08,62.11,19493.0,52.3772,52.4025,52.3604,52.3857,19493.0
2021-10-21 13:45:00,62.1,62.11,62.03,62.04,33307.0,52.3772,52.3857,52.3182,52.3266,33307.0
2021-10-21 13:50:00,62.03,62.03,61.89,61.89,55558.0,52.3182,52.3182,52.2001,52.2001,55558.0
2021-10-21 13:55:00,61.9,61.91,61.78,61.8,108526.0,52.2086,52.217,52.1073,52.1242,108526.0
2021-10-21 14:00:00,61.8,61.86,61.79,61.84,53787.0,52.1242,52.1748,52.1158,52.158,53787.0
2021-10-21 14:05:00,61.84,61.91,61.84,61.9,42857.0,52.158,52.217,52.158,52.2086,42857.0
2021-10-21 14:10:00,61.89,61.9,61.82,61.86,35260.0,52.2001,52.2086,52.1411,52.1748,35260.0
2021-10-21 14:15:00,61.86,61.88,61.8,61.87,50654.0,52.1748,52.1917,52.1242,52.1833,50654.0
2021-10-21 14:20:00,61.87,61.9,61.83,61.85,44876.0,52.1833,52.2086,52.1495,52.1664,44876.0
2021-10-21 14:25:00,61.85,61.88,61.83,61.86,67676.0,52.1664,52.1917,52.1495,52.1748,67676.0
2021-10-21 14:30:00,61.87,61.88,61.78,61.83,61388.0,52.1833,52.1917,52.1073,52.1495,61388.0
2021-10-21 14:35:00,61.84,61.86,61.83,61.84,22662.0,52.158,52.1748,52.1495,52.158,22662.0
2021-10-21 14:40:00,61.84,61.87,61.78,61.83,31562.0,52.158,52.1833,52.1073,52.1495,31562.0
2021-10-21 14:45:00,61.84,61.9,61.81,61.9,24259.0,52.158,52.2086,52.1326,52.2086,24259.0
2021-10-21 14:50:00,61.9,61.9,61.86,61.88,28061.0,52.2086,52.2086,52.1748,52.1917,28061.0
2021-10-21 14:55:00,61.89,61.93,61.87,61.88,18582.0,52.2001,52.2339,52.1833,52.1917,18582.0
2021-10-21 15:00:00,61.88,61.93,61.88,61.92,35267.0,52.1917,52.2339,52.1917,52.2254,35267.0
2021-10-21 15:05:00,61.92,61.97,61.91,61.95,19000.0,52.2254,52.2676,52.217,52.2507,19000.0
2021-10-21 15:10:00,61.95,61.99,61.91,61.93,49478.0,52.2507,52.2845,52.217,52.2339,49478.0
2021-10-21 15:15:00,61.94,62.01,61.93,61.99,35509.0,52.2423,52.3013,52.2339,52.2845,35509.0
2021-10-21 15:20:00,61.98,62.06,61.97,62.06,37257.0,52.276,52.3435,52.2676,52.3435,37257.0
2021-10-21 15:25:00,62.06,62.07,62.04,62.05,29720.0,52.3435,52.3519,52.3266,52.3351,29720.0
2021-10-21 15:30:00,62.05,62.12,62.04,62.09,60195.0,52.3351,52.3941,52.3266,52.3688,60195.0
2021-10-21 15:35:00,62.1,62.11,61.95,61.97,76761.0,52.3772,52.3857,52.2507,52.2676,76761.0
2021-10-21 15:40:00,61.96,61.99,61.94,61.98,73396.0,52.2592,52.2845,52.2423,52.276,73396.0
2021-10-21 15:45:00,61.98,62.07,61.97,61.97,80043.0,52.276,52.3519,52.2676,52.2676,80043.0
2021-10-21 15:50:00,61.98,62.17,61.97,62.17,110876.0,52.276,52.4363,52.2676,52.4363,110876.0
2021-10-21 15:55:00,62.17,62.21,62.13,62.17,255717.0,52.4363,52.47,52.4025,52.4363,255717.0
2021-10-22 09:30:00,62.27,62.69,62.27,62.66,89020.0,52.5206,52.8749,52.5206,52.8496,89020.0
2021-10-22 09:35:00,62.66,62.73,62.55,62.73,35770.0,52.8496,52.9086,52.7568,52.9086,35770.0
2021-10-22 09:40:00,62.73,62.75,62.57,62.59,22435.0,52.9086,52.9255,52.7737,52.7905,22435.0
2021-10-22 09:45:00,62.6,62.75,62.6,62.7,49163.0,52.799,52.9255,52.799,52.8833,49163.0
2021-10-22 09:50:00,62.72,62.81,62.7,62.74,48498.0,52.9002,52.9761,52.8833,52.917,48498.0
2021-10-22 09:55:00,62.76,62.81,62.72,62.73,49178.0,52.9339,52.9761,52.9002,52.9086,49178.0
2021-10-22 10:00:00,62.74,62.78,62.62,62.62,69706.0,52.917,52.9508,52.8158,52.8158,69706.0
2021-10-22 10:05:00,62.62,62.63,62.42,62.43,40144.0,52.8158,52.8243,52.6471,52.6556,40144.0
2021-10-22 10:10:00,62.43,62.53,62.4,62.5,118761.0,52.6556,52.7399,52.6303,52.7146,118761.0
2021-10-22 10:15:00,62.49,62.51,62.36,62.4,46317.0,52.7062,52.7231,52.5965,52.6303,46317.0
2021-10-22 10:20:00,62.38,62.4,62.26,62.28,115748.0,52.6134,52.6303,52.5122,52.5291,115748.0
2021-10-22 10:25:00,62.28,62.37,62.23,62.3,104671.0,52.5291,52.605,52.4869,52.5459,104671.0
2021-10-22 10:30:00,62.31,62.32,62.23,62.24,36312.0,52.5544,52.5628,52.4869,52.4953,36312.0
2021-10-22 10:35:00,62.25,62.35,62.2,62.2,35868.0,52.5038,52.5881,52.4616,52.4616,35868.0
2021-10-22 10:40:00,62.2,62.28,62.15,62.16,17816.0,52.4616,52.5291,52.4194,52.4279,17816.0
2021-10-22 10:45:00,62.16,62.21,62.12,62.12,23275.0,52.4279,52.47,52.3941,52.3941,23275.0
2021-10-22 10:50:00,62.12,62.21,62.09,62.1,26559.0,52.3941,52.47,52.3688,52.3772,26559.0
2021-10-22 10:55:00,62.11,62.17,62.1,62.1,46239.0,52.3857,52.4363,52.3772,52.3772,46239.0
2021-10-22 11:00:00,62.09,62.25,62.09,62.22,19915.0,52.3688,52.5038,52.3688,52.4785,19915.0
2021-10-22 11:05:00,62.22,62.32,62.21,62.28,23416.0,52.4785,52.5628,52.47,52.5291,23416.0
2021-10-22 11:10:00,62.29,62.3,62.2,62.23,19302.0,52.5375,52.5459,52.4616,52.4869,19302.0
2021-10-22 11:15:00,62.24,62.31,62.18,62.3,50867.0,52.4953,52.5544,52.4447,52.5459,50867.0
2021-10-22 11:20:00,62.31,62.32,62.02,62.03,48065.0,52.5544,52.5628,52.3098,52.3182,48065.0
2021-10-22 11:25:00,62.03,62.07,61.98,62.02,48547.0,52.3182,52.3519,52.276,52.3098,48547.0
2021-10-22 11:30:00,62.01,62.08,61.97,62.02,52604.0,52.3013,52.3604,52.2676,52.3098,52604.0
2021-10-22 11:35:00,62.03,62.04,61.92,61.95,64552.0,52.3182,52.3266,52.2254,52.2507,64552.0
2021-10-22 11:40:00,61.95,62.05,61.89,61.95,57184.0,52.2507,52.3351,52.2001,52.2507,57184.0
2021-10-22 11:45:00,61.94,61.99,61.89,61.95,29184.0,52.2423,52.2845,52.2001,52.2507,29184.0
2021-10-22 11:50:00,61.94,62.02,61.9,62.01,26754.0,52.2423,52.3098,52.2086,52.3013,26754.0
2021-10-22 11:55:00,62.0,62.08,61.99,62.04,19502.0,52.2929,52.3604,52.2845,52.3266,19502.0
2021-10-22 12:00:00,62.03,62.14,61.96,62.14,39342.0,52.3182,52.411,52.2592,52.411,39342.0
2021-10-22 12:05:00,62.14,62.17,62.11,62.14,21953.0,52.411,52.4363,52.3857,52.411,21953.0
2021-10-22 12:10:00,62.13,62.16,62.08,62.15,21879.0,52.4025,52.4279,52.3604,52.4194,21879.0
2021-10-22 12:15:00,62.14,62.18,62.1,62.16,20938.0,52.411,52.4447,52.3772,52.4279,20938.0
2021-10-22 12:20:00,62.16,62.22,62.15,62.19,25599.0,52.4279,52.4785,52.4194,52.4532,25599.0
2021-10-22 12:25:00,62.19,62.22,62.15,62.21,15064.0,52.4532,52.4785,52.4194,52.47,15064.0
2021-10-22 12:30:00,62.21,62.25,62.2,62.23,10498.0,52.47,52.5038,52.4616,52.4869,10498.0
2021-10-22 12:35:00,62.23,62.24,62.18,62.18,19799.0,52.4869,52.4953,52.4447,52.4447,19799.0
2021-10-22 12:40:00,62.19,62.24,62.18,62.22,18705.0,52.4532,52.4953,52.4447,52.4785,18705.0
2021-10-22 12:45:00,62.21,62.23,62.17,62.21,19845.0,52.47,52.4869,52.4363,52.47,19845.0
2021-10-22 12:50:00,62.21,62.24,62.17,62.24,11570.0,52.47,52.4953,52.4363,52.4953,11570.0
2021-10-22 12:55:00,62.25,62.27,62.23,62.24,10352.0,52.5038,52.5206,52.4869,52.4953,10352.0
2021-10-22 13:00:00,62.24,62.27,62.22,62.25,12974.0,52.4953,52.5206,52.4785,52.5038,12974.0
2021-10-22 13:05:00,62.26,62.3,62.22,62.29,31935.0,52.5122,52.5459,52.4785,52.5375,31935.0
2021-10-22 13:10:00,62.3,62.31,62.26,62.26,15314.0,52.5459,52.5544,52.5122,52.5122,15314.0
2021-10-22 13:15:00,62.26,62.33,62.26,62.32,7138.0,52.5122,52.5712,52.5122,52.5628,7138.0
2021-10-22 13:20:00,62.31,62.35,62.31,62.32,15760.0,52.5544,52.5881,52.5544,52.5628,15760.0
2021-10-22 13:25:00,62.32,62.32,62.27,62.28,16769.0,52.5628,52.5628,52.5206,52.5291,16769.0
2021-10-22 13:30:00,62.28,62.34,62.28,62.33,22506.0,52.5291,52.5797,52.5291,52.5712,22506.0
2021-10-22 13:35:00,62.32,62.37,62.31,62.37,17541.0,52.5628,52.605,52.5544,52.605,17541.0
2021-10-22 13:40:00,62.37,62.41,62.35,62.39,15669.0,52.605,52.6387,52.5881,52.6218,15669.0
2021-10-22 13:45:00,62.4,62.42,62.39,62.4,21600.0,52.6303,52.6471,52.6218,52.6303,21600.0
2021-10-22 13:50:00,62.4,62.47,62.38,62.46,31014.0,52.6303,52.6893,52.6134,52.6809,31014.0
2021-10-22 13:55:00,62.46,62.49,62.42,62.44,25146.0,52.6809,52.7062,52.6471,52.664,25146.0
2021-10-22 14:00:00,62.44,62.49,62.44,62.48,12150.0,52.664,52.7062,52.664,52.6978,12150.0
2021-10-22 14:05:00,62.48,62.55,62.48,62.55,13129.0,52.6978,52.7568,52.6978,52.7568,13129.0
2021-10-22 14:10:00,62.55,62.58,62.52,62.53,19169.0,52.7568,52.7821,52.7315,52.7399,19169.0
2021-10-22 14:15:00,62.53,62.55,62.45,62.48,21874.0,52.7399,52.7568,52.6724,52.6978,21874.0
2021-10-22 14:20:00,62.47,62.49,62.43,62.45,22406.0,52.6893,52.7062,52.6556,52.6724,22406.0
2021-10-22 14:25:00,62.45,62.49,62.43,62.49,19959.0,52.6724,52.7062,52.6556,52.7062,19959.0
2021-10-22 14:30:00,62.49,62.51,62.47,62.48,18700.0,52.7062,52.7231,52.6893,52.6978,18700.0
2021-10-22 14:35:00,62.49,62.54,62.48,62.52,16561.0,52.7062,52.7484,52.6978,52.7315,16561.0
2021-10-22 14:40:00,62.53,62.58,62.53,62.56,32004.0,52.7399,52.7821,52.7399,52.7652,32004.0
2021-10-22 14:45:00,62.55,62.59,62.54,62.58,24968.0,52.7568,52.7905,52.7484,52.7821,24968.0
2021-10-22 14:50:00,62.58,62.6,62.52,62.53,25988.0,52.7821,52.799,52.7315,52.7399,25988.0
2021-10-22 14:55:00,62.53,62.54,62.5,62.51,25612.0,52.7399,52.7484,52.7146,52.7231,25612.0
2021-10-22 15:00:00,62.51,62.53,62.46,62.48,31050.0,52.7231,52.7399,52.6809,52.6978,31050.0
2021-10-22 15:05:00,62.48,62.55,62.47,62.55,38701.0,52.6978,52.7568,52.6893,52.7568,38701.0
2021-10-22 15:10:00,62.56,62.59,62.56,62.58,25541.0,52.7652,52.7905,52.7652,52.7821,25541.0
2021-10-22 15:15:00,62.58,62.64,62.58,62.61,35490.0,52.7821,52.8327,52.7821,52.8074,35490.0
2021-10-22 15:20:00,62.61,62.63,62.55,62.56,56179.0,52.8074,52.8243,52.7568,52.7652,56179.0
2021-10-22 15:25:00,62.57,62.6,62.54,62.6,36724.0,52.7737,52.799,52.7484,52.799,36724.0
2021-10-22 15:30:00,62.6,62.76,62.6,62.72,58478.0,52.799,52.9339,52.799,52.9002,58478.0
2021-10-22 15:35:00,62.73,62.73,62.66,62.69,56634.0,52.9086,52.9086,52.8496,52.8749,56634.0
2021-10-22 15:40:00,62.69,62.74,62.64,62.68,80324.0,52.8749,52.917,52.8327,52.8664,80324.0
2021-10-22 15:45:00,62.67,62.71,62.62,62.65,103297.0,52.858,52.8917,52.8158,52.8411,103297.0
2021-10-22 15:50:00,62.66,62.74,62.62,62.73,144024.0,52.8496,52.917,52.8158,52.9086,144024.0
2021-10-22 15:55:00,62.73,62.76,62.66,62.74,328013.0,52.9086,52.9339,52.8496,52.917,328013.0
2021-10-25 09:30:00,62.85,63.01,62.55,62.63,101216.0,53.0098,53.1448,52.7568,52.8243,101216.0
2021-10-25 09:35:00,62.57,62.97,62.57,62.89,23485.0,52.7737,53.111,52.7737,53.0436,23485.0
2021-10-25 09:40:00,62.94,62.99,62.78,62.88,38626.0,53.0857,53.1279,52.9508,53.0351,38626.0
2021-10-25 09:45:00,62.85,62.86,62.74,62.79,14813.0,53.0098,53.0183,52.917,52.9592,14813.0
2021-10-25 09:50:00,62.77,62.94,62.72,62.89,23868.0,52.9423,53.0857,52.9002,53.0436,23868.0
2021-10-25 09:55:00,62.85,62.91,62.82,62.85,21047.0,53.0098,53.0604,52.9845,53.0098,21047.0
2021-10-25 10:00:00,62.84,62.87,62.66,62.7,49109.0,53.0014,53.0267,52.8496,52.8833,49109.0
2021-10-25 10:05:00,62.7,62.72,62.62,62.64,24721.0,52.8833,52.9002,52.8158,52.8327,24721.0
2021-10-25 10:10:00,62.63,62.66,62.48,62.51,26133.0,52.8243,52.8496,52.6978,52.7231,26133.0
2021-10-25 10:15:00,62.51,62.66,62.51,62.6,17986.0,52.7231,52.8496,52.7231,52.799,17986.0
2021-10-25 10:20:00,62.6,62.62,62.43,62.51,17209.0,52.799,52.8158,52.6556,52.7231,17209.0
2021-10-25 10:25:00,62.52,62.52,62.45,62.46,20495.0,52.7315,52.7315,52.6724,52.6809,20495.0
2021-10-25 10:30:00,62.44,62.58,62.42,62.58,33837.0,52.664,52.7821,52.6471,52.7821,33837.0
2021-10-25 10:35:00,62.59,62.6,62.45,62.46,20591.0,52.7905,52.799,52.6724,52.6809,20591.0
2021-10-25 10:40:00,62.46,62.46,62.37,62.39,39438.0,52.6809,52.6809,52.605,52.6218,39438.0
2021-10-25 10:45:00,62.37,62.63,62.37,62.63,50348.0,52.605,52.8243,52.605,52.8243,50348.0
2021-10-25 10:50:00,62.64,62.66,62.55,62.55,16661.0,52.8327,52.8496,52.7568,52.7568,16661.0
2021-10-25 10:55:00,62.55,62.59,62.54,62.57,26436.0,52.7568,52.7905,52.7484,52.7737,26436.0
2021-10-25 11:00:00,62.57,62.7,62.56,62.64,32286.0,52.7737,52.8833,52.7652,52.8327,32286.0
2021-10-25 11:05:00,62.62,62.66,62.61,62.65,25685.0,52.8158,52.8496,52.8074,52.8411,25685.0
2021-10-25 11:10:00,62.65,62.67,62.59,62.6,14538.0,52.8411,52.858,52.7905,52.799,14538.0
2021-10-25 11:15:00,62.61,62.72,62.6,62.7,26518.0,52.8074,52.9002,52.799,52.8833,26518.0
2021-10-25 11:20:00,62.7,62.72,62.64,62.66,25572.0,52.8833,52.9002,52.8327,52.8496,25572.0
2021-10-25 11:25:00,62.65,62.65,62.59,62.63,17460.0,52.8411,52.8411,52.7905,52.8243,17460.0
2021-10-25 11:30:00,62.62,62.65,62.6,62.65,14621.0,52.8158,52.8411,52.799,52.8411,14621.0
2021-10-25 11:35:00,62.66,62.68,62.58,62.61,37569.0,52.8496,52.8664,52.7821,52.8074,37569.0
2021-10-25 11:40:00,62.61,62.72,62.61,62.71,31976.0,52.8074,52.9002,52.8074,52.8917,31976.0
2021-10-25 11:45:00,62.72,62.72,62.67,62.7,18270.0,52.9002,52.9002,52.858,52.8833,18270.0
2021-10-25 11:50:00,62.69,62.74,62.68,62.71,16617.0,52.8749,52.917,52.8664,52.8917,16617.0
2021-10-25 11:55:00,62.71,62.75,62.7,62.74,13519.0,52.8917,52.9255,52.8833,52.917,13519.0
2021-10-25 12:00:00,62.74,62.75,62.68,62.73,33361.0,52.917,52.9255,52.8664,52.9086,33361.0
2021-10-25 12:05:00,62.72,62.78,62.69,62.75,20463.0,52.9002,52.9508,52.8749,52.9255,20463.0
2021-10-25 12:10:00,62.76,62.78,62.71,62.72,19632.0,52.9339,52.9508,52.8917,52.9002,19632.0
2021-10-25 12:15:00,62.72,62.74,62.71,62.73,7498.0,52.9002,52.917,52.8917,52.9086,7498.0
2021-10-25 12:20:00,62.73,62.76,62.7,62.75,13724.0,52.9086,52.9339,52.8833,52.9255,13724.0
2021-10-25 12:25:00,62.75,62.75,62.7,62.71,10560.0,52.9255,52.9255,52.8833,52.8917,10560.0
2021-10-25 12:30:00,62.71,62.72,62.67,62.68,15331.0,52.8917,52.9002,52.858,52.8664,15331.0
2021-10-25 12:35:00,62.68,62.68,62.59,62.61,15470.0,52.8664,52.8664,52.7905,52.8074,15470.0
2021-10-25 12:40:00,62.61,62.68,62.57,62.58,20901.0,52.8074,52.8664,52.7737,52.7821,20901.0
2021-10-25 12:45:00,62.57,62.58,62.54,62.56,13709.0,52.7737,52.7821,52.7484,52.7652,13709.0
2021-10-25 12:50:00,62.57,62.57,62.51,62.51,18411.0,52.7737,52.7737,52.7231,52.7231,18411.0
2021-10-25 12:55:00,62.52,62.57,62.5,62.52,11656.0,52.7315,52.7737,52.7146,52.7315,11656.0
2021-10-25 13:00:00,62.53,62.59,62.53,62.58,9569.0,52.7399,52.7905,52.7399,52.7821,9569.0
2021-10-25 13:05:00,62.56,62.63,62.55,62.63,7342.0,52.7652,52.8243,52.7568,52.8243,7342.0
2021-10-25 13:10:00,62.63,62.68,62.6,62.67,16252.0,52.8243,52.8664,52.799,52.858,16252.0
2021-10-25 13:15:00,62.67,62.67,62.59,62.6,10501.0,52.858,52.858,52.7905,52.799,10501.0
2021-10-25 13:20:00,62.6,62.62,62.58,62.62,10226.0,52.799,52.8158,52.7821,52.8158,10226.0
2021-10-25 13:25:00,62.61,62.64,62.61,62.64,7962.0,52.8074,52.8327,52.8074,52.8327,7962.0
2021-10-25 13:30:00,62.65,62.65,62.58,62.59,6174.0,52.8411,52.8411,52.7821,52.7905,6174.0
2021-10-25 13:35:00,62.59,62.6,62.52,62.54,7540.0,52.7905,52.799,52.7315,52.7484,7540.0
2021-10-25 13:40:00,62.54,62.55,62.47,62.5,14718.0,52.7484,52.7568,52.6893,52.7146,14718.0
2021-10-25 13:45:00,62.5,62.52,62.5,62.51,28713.0,52.7146,52.7315,52.7146,52.7231,28713.0
2021-10-25 13:50:00,62.51,62.57,62.5,62.55,10977.0,52.7231,52.7737,52.7146,52.7568,10977.0
2021-10-25 13:55:00,62.55,62.59,62.54,62.57,14734.0,52.7568,52.7905,52.7484,52.7737,14734.0
2021-10-25 14:00:00,62.56,62.6,62.54,62.55,16220.0,52.7652,52.799,52.7484,52.7568,16220.0
2021-10-25 14:05:00,62.56,62.6,62.55,62.58,15076.0,52.7652,52.799,52.7568,52.7821,15076.0
2021-10-25 14:10:00,62.58,62.58,62.5,62.52,8022.0,52.7821,52.7821,52.7146,52.7315,8022.0
2021-10-25 14:15:00,62.51,62.53,62.51,62.53,13249.0,52.7231,52.7399,52.7231,52.7399,13249.0
2021-10-25 14:20:00,62.53,62.58,62.51,62.57,16178.0,52.7399,52.7821,52.7231,52.7737,16178.0
2021-10-25 14:25:00,62.57,62.57,62.48,62.5,44957.0,52.7737,52.7737,52.6978,52.7146,44957.0
2021-10-25 14:30:00,62.5,62.5,62.43,62.46,20140.0,52.7146,52.7146,52.6556,52.6809,20140.0
2021-10-25 14:35:00,62.46,62.47,62.42,62.44,17660.0,52.6809,52.6893,52.6471,52.664,17660.0
2021-10-25 14:40:00,62.44,62.49,62.44,62.48,17150.0,52.664,52.7062,52.664,52.6978,17150.0
2021-10-25 14:45:00,62.47,62.5,62.46,62.48,14692.0,52.6893,52.7146,52.6809,52.6978,14692.0
2021-10-25 14:50:00,62.48,62.5,62.47,62.5,9649.0,52.6978,52.7146,52.6893,52.7146,9649.0
2021-10-25 14:55:00,62.5,62.52,62.47,62.51,19399.0,52.7146,52.7315,52.6893,52.7231,19399.0
2021-10-25 15:00:00,62.51,62.53,62.49,62.53,13380.0,52.7231,52.7399,52.7062,52.7399,13380.0
2021-10-25 15:05:00,62.54,62.56,62.49,62.51,18463.0,52.7484,52.7652,52.7062,52.7231,18463.0
2021-10-25 15:10:00,62.51,62.52,62.48,62.51,18113.0,52.7231,52.7315,52.6978,52.7231,18113.0
2021-10-25 15:15:00,62.51,62.51,62.45,62.49,20499.0,52.7231,52.7231,52.6724,52.7062,20499.0
2021-10-25 15:20:00,62.49,62.5,62.45,62.47,16844.0,52.7062,52.7146,52.6724,52.6893,16844.0
2021-10-25 15:25:00,62.48,62.53,62.46,62.51,35294.0,52.6978,52.7399,52.6809,52.7231,35294.0
2021-10-25 15:30:00,62.5,62.5,62.44,62.46,34317.0,52.7146,52.7146,52.664,52.6809,34317.0
2021-10-25 15:35:00,62.47,62.51,62.46,62.5,27321.0,52.6893,52.7231,52.6809,52.7146,27321.0
2021-10-25 15:40:00,62.51,62.54,62.49,62.53,39622.0,52.7231,52.7484,52.7062,52.7399,39622.0
2021-10-25 15:45:00,62.52,62.53,62.44,62.46,44026.0,52.7315,52.7399,52.664,52.6809,44026.0
2021-10-25 15:50:00,62.46,62.51,62.44,62.48,56340.0,52.6809,52.7231,52.664,52.6978,56340.0
2021-10-25 15:55:00,62.48,62.53,62.45,62.53,224277.0,52.6978,52.7399,52.6724,52.7399,224277.0
2021-10-26 09:30:00,62.59,62.67,62.07,62.09,50503.0,52.7905,52.858,52.3519,52.3688,50503.0
2021-10-26 09:35:00,62.09,62.33,62.07,62.25,34870.0,52.3688,52.5712,52.3519,52.5038,34870.0
2021-10-26 09:40:00,62.21,62.32,62.15,62.2,57510.0,52.47,52.5628,52.4194,52.4616,57510.0
2021-10-26 09:45:00,62.21,62.38,62.18,62.37,44697.0,52.47,52.6134,52.4447,52.605,44697.0
2021-10-26 09:50:00,62.37,62.42,62.29,62.35,36864.0,52.605,52.6471,52.5375,52.5881,36864.0
2021-10-26 09:55:00,62.36,62.43,62.24,62.24,29308.0,52.5965,52.6556,52.4953,52.4953,29308.0
2021-10-26 10:00:00,62.24,62.38,62.17,62.31,38577.0,52.4953,52.6134,52.4363,52.5544,38577.0
2021-10-26 10:05:00,62.31,62.34,62.23,62.32,21228.0,52.5544,52.5797,52.4869,52.5628,21228.0
2021-10-26 10:10:00,62.32,62.38,62.3,62.3,21829.0,52.5628,52.6134,52.5459,52.5459,21829.0
2021-10-26 10:15:00,62.3,62.33,62.27,62.29,19898.0,52.5459,52.5712,52.5206,52.5375,19898.0
2021-10-26 10:20:00,62.29,62.34,62.28,62.31,18358.0,52.5375,52.5797,52.5291,52.5544,18358.0
2021-10-26 10:25:00,62.31,62.33,62.25,62.28,16881.0,52.5544,52.5712,52.5038,52.5291,16881.0
2021-10-26 10:30:00,62.28,62.32,62.25,62.32,21652.0,52.5291,52.5628,52.5038,52.5628,21652.0
2021-10-26 10:35:00,62.32,62.34,62.28,62.33,15645.0,52.5628,52.5797,52.5291,52.5712,15645.0
2021-10-26 10:40:00,62.3,62.32,62.25,62.3,19031.0,52.5459,52.5628,52.5038,52.5459,19031.0
2021-10-26 10:45:00,62.31,62.31,62.21,62.28,23277.0,52.5544,52.5544,52.47,52.5291,23277.0
2021-10-26 10:50:00,62.28,62.48,62.27,62.47,16001.0,52.5291,52.6978,52.5206,52.6893,16001.0
2021-10-26 10:55:00,62.49,62.55,62.48,62.54,34779.0,52.7062,52.7568,52.6978,52.7484,34779.0
2021-10-26 11:00:00,62.53,62.57,62.52,62.54,13002.0,52.7399,52.7737,52.7315,52.7484,13002.0
2021-10-26 11:05:00,62.56,62.56,62.49,62.49,12890.0,52.7652,52.7652,52.7062,52.7062,12890.0
2021-10-26 11:10:00,62.51,62.53,62.46,62.51,11357.0,52.7231,52.7399,52.6809,52.7231,11357.0
2021-10-26 11:15:00,62.54,62.58,62.51,62.56,12126.0,52.7484,52.7821,52.7231,52.7652,12126.0
2021-10-26 11:20:00,62.56,62.57,62.5,62.51,9116.0,52.7652,52.7737,52.7146,52.7231,9116.0
2021-10-26 11:25:00,62.5,62.51,62.47,62.5,22282.0,52.7146,52.7231,52.6893,52.7146,22282.0
2021-10-26 11:30:00,62.51,62.56,62.49,62.53,29767.0,52.7231,52.7652,52.7062,52.7399,29767.0
2021-10-26 11:35:00,62.52,62.55,62.47,62.53,17338.0,52.7315,52.7568,52.6893,52.7399,17338.0
2021-10-26 11:40:00,62.53,62.56,62.51,62.52,12541.0,52.7399,52.7652,52.7231,52.7315,12541.0
2021-10-26 11:45:00,62.51,62.52,62.44,62.47,11190.0,52.7231,52.7315,52.664,52.6893,11190.0
2021-10-26 11:50:00,62.47,62.52,62.43,62.51,15149.0,52.6893,52.7315,52.6556,52.7231,15149.0
2021-10-26 11:55:00,62.52,62.53,62.42,62.43,20146.0,52.7315,52.7399,52.6471,52.6556,20146.0
2021-10-26 12:00:00,62.43,62.45,62.33,62.34,21579.0,52.6556,52.6724,52.5712,52.5797,21579.0
2021-10-26 12:05:00,62.35,62.42,62.34,62.35,19428.0,52.5881,52.6471,52.5797,52.5881,19428.0
2021-10-26 12:10:00,62.35,62.37,62.32,62.36,15768.0,52.5881,52.605,52.5628,52.5965,15768.0
2021-10-26 12:15:00,62.36,62.4,62.32,62.37,19197.0,52.5965,52.6303,52.5628,52.605,19197.0
2021-10-26 12:20:00,62.37,62.38,62.3,62.35,21440.0,52.605,52.6134,52.5459,52.5881,21440.0
2021-10-26 12:25:00,62.34,62.36,62.31,62.32,15673.0,52.5797,52.5965,52.5544,52.5628,15673.0
2021-10-26 12:30:00,62.3,62.31,62.24,62.28,15143.0,52.5459,52.5544,52.4953,52.5291,15143.0
2021-10-26 12:35:00,62.28,62.29,62.17,62.18,27858.0,52.5291,52.5375,52.4363,52.4447,27858.0
2021-10-26 12:40:00,62.19,62.19,62.14,62.17,25444.0,52.4532,52.4532,52.411,52.4363,25444.0
2021-10-26 12:45:00,62.17,62.18,62.12,62.13,36548.0,52.4363,52.4447,52.3941,52.4025,36548.0
2021-10-26 12:50:00,62.13,62.2,62.11,62.18,31589.0,52.4025,52.4616,52.3857,52.4447,31589.0
2021-10-26 12:55:00,62.18,62.25,62.15,62.24,37169.0,52.4447,52.5038,52.4194,52.4953,37169.0
2021-10-26 13:00:00,62.23,62.27,62.2,62.27,14762.0,52.4869,52.5206,52.4616,52.5206,14762.0
2021-10-26 13:05:00,62.27,62.35,62.26,62.3,18033.0,52.5206,52.5881,52.5122,52.5459,18033.0
2021-10-26 13:10:00,62.3,62.31,62.28,62.29,7695.0,52.5459,52.5544,52.5291,52.5375,7695.0
2021-10-26 13:15:00,62.28,62.32,62.27,62.32,12314.0,52.5291,52.5628,52.5206,52.5628,12314.0
2021-10-26 13:20:00,62.34,62.34,62.29,62.3,16052.0,52.5797,52.5797,52.5375,52.5459,16052.0
2021-10-26 13:25:00,62.3,62.38,62.29,62.34,22787.0,52.5459,52.6134,52.5375,52.5797,22787.0
2021-10-26 13:30:00,62.34,62.4,62.32,62.4,13545.0,52.5797,52.6303,52.5628,52.6303,13545.0
2021-10-26 13:35:00,62.39,62.44,62.38,62.43,7967.0,52.6218,52.664,52.6134,52.6556,7967.0
2021-10-26 13:40:00,62.44,62.46,62.41,62.44,10343.0,52.664,52.6809,52.6387,52.664,10343.0
2021-10-26 13:45:00,62.44,62.48,62.43,62.47,14880.0,52.664,52.6978,52.6556,52.6893,14880.0
2021-10-26 13:50:00,62.47,62.48,62.45,62.46,8527.0,52.6893,52.6978,52.6724,52.6809,8527.0
2021-10-26 13:55:00,62.46,62.51,62.44,62.47,16652.0,52.6809,52.7231,52.664,52.6893,16652.0
2021-10-26 14:00:00,62.47,62.51,62.46,62.5,13233.0,52.6893,52.7231,52.6809,52.7146,13233.0
2021-10-26 14:05:00,62.5,62.55,62.48,62.54,35423.0,52.7146,52.7568,52.6978,52.7484,35423.0
2021-10-26 14:10:00,62.53,62.58,62.52,62.58,12134.0,52.7399,52.7821,52.7315,52.7821,12134.0
2021-10-26 14:15:00,62.58,62.59,62.55,62.58,13390.0,52.7821,52.7905,52.7568,52.7821,13390.0
2021-10-26 14:20:00,62.57,62.58,62.54,62.56,18101.0,52.7737,52.7821,52.7484,52.7652,18101.0
2021-10-26 14:25:00,62.56,62.57,62.53,62.54,18123.0,52.7652,52.7737,52.7399,52.7484,18123.0
2021-10-26 14:30:00,62.55,62.57,62.54,62.57,13718.0,52.7568,52.7737,52.7484,52.7737,13718.0
2021-10-26 14:35:00,62.57,62.59,62.54,62.55,22350.0,52.7737,52.7905,52.7484,52.7568,22350.0
2021-10-26 14:40:00,62.55,62.58,62.54,62.57,17474.0,52.7568,52.7821,52.7484,52.7737,17474.0
2021-10-26 14:45:00,62.57,62.59,62.56,62.58,8198.0,52.7737,52.7905,52.7652,52.7821,8198.0
2021-10-26 14:50:00,62.58,62.62,62.56,62.61,18193.0,52.7821,52.8158,52.7652,52.8074,18193.0
2021-10-26 14:55:00,62.61,62.66,62.61,62.66,15196.0,52.8074,52.8496,52.8074,52.8496,15196.0
2021-10-26 15:00:00,62.66,62.7,62.65,62.7,17783.0,52.8496,52.8833,52.8411,52.8833,17783.0
2021-10-26 15:05:00,62.7,62.73,62.7,62.71,16085.0,52.8833,52.9086,52.8833,52.8917,16085.0
2021-10-26 15:10:00,62.7,62.71,62.68,62.69,18018.0,52.8833,52.8917,52.8664,52.8749,18018.0
2021-10-26 15:15:00,62.68,62.71,62.66,62.68,23595.0,52.8664,52.8917,52.8496,52.8664,23595.0
2021-10-26 15:20:00,62.69,62.71,62.65,62.66,12341.0,52.8749,52.8917,52.8411,52.8496,12341.0
2021-10-26 15:25:00,62.66,62.67,62.56,62.58,15019.0,52.8496,52.858,52.7652,52.7821,15019.0
2021-10-26 15:30:00,62.58,62.62,62.57,62.62,24605.0,52.7821,52.8158,52.7737,52.8158,24605.0
2021-10-26 15:35:00,62.61,62.62,62.5,62.51,31403.0,52.8074,52.8158,52.7146,52.7231,31403.0
2021-10-26 15:40:00,62.52,62.58,62.51,62.56,20038.0,52.7315,52.7821,52.7231,52.7652,20038.0
2021-10-26 15:45:00,62.57,62.6,62.54,62.55,37232.0,52.7737,52.799,52.7484,52.7568,37232.0
2021-10-26 15:50:00,62.55,62.55,62.47,62.51,98038.0,52.7568,52.7568,52.6893,52.7231,98038.0
2021-10-26 15:55:00,62.52,62.55,62.42,62.44,272374.0,52.7315,52.7568,52.6471,52.664,272374.0
2021-10-27 09:30:00,62.09,62.15,61.46,61.49,108337.0,52.3688,52.4194,51.8374,51.8628,108337.0
2021-10-27 09:35:00,61.47,61.58,61.24,61.27,73290.0,51.8459,51.9387,51.6519,51.6772,73290.0
2021-10-27 09:40:00,61.26,61.45,61.2,61.45,59565.0,51.6688,51.829,51.6182,51.829,59565.0
2021-10-27 09:45:00,61.44,61.58,61.42,61.49,40510.0,51.8206,51.9387,51.8037,51.8628,40510.0
2021-10-27 09:50:00,61.49,61.53,61.4,61.48,92021.0,51.8628,51.8965,51.7868,51.8543,92021.0
2021-10-27 09:55:00,61.48,61.63,61.41,61.55,50145.0,51.8543,51.9808,51.7953,51.9134,50145.0
2021-10-27 10:00:00,61.54,61.72,61.54,61.67,79713.0,51.9049,52.0567,51.9049,52.0146,79713.0
2021-10-27 10:05:00,61.67,61.76,61.62,61.74,75900.0,52.0146,52.0905,51.9724,52.0736,75900.0
2021-10-27 10:10:00,61.73,61.89,61.7,61.8,39760.0,52.0652,52.2001,52.0399,52.1242,39760.0
2021-10-27 10:15:00,61.81,61.86,61.69,61.71,39422.0,52.1326,52.1748,52.0314,52.0483,39422.0
2021-10-27 10:20:00,61.69,61.72,61.49,61.49,35251.0,52.0314,52.0567,51.8628,51.8628,35251.0
2021-10-27 10:25:00,61.48,61.49,61.19,61.2,188441.0,51.8543,51.8628,51.6097,51.6182,188441.0
2021-10-27 10:30:00,61.19,61.21,61.11,61.15,67962.0,51.6097,51.6266,51.5422,51.576,67962.0
2021-10-27 10:35:00,61.14,61.16,61.03,61.15,91019.0,51.5675,51.5844,51.4748,51.576,91019.0
2021-10-27 10:40:00,61.16,61.18,61.04,61.05,52845.0,51.5844,51.6013,51.4832,51.4916,52845.0
2021-10-27 10:45:00,61.05,61.06,60.91,61.02,76915.0,51.4916,51.5001,51.3736,51.4663,76915.0
2021-10-27 10:50:00,61.02,61.1,60.95,60.99,83178.0,51.4663,51.5338,51.4073,51.441,83178.0
2021-10-27 10:55:00,60.98,61.04,60.87,61.03,57822.0,51.4326,51.4832,51.3398,51.4748,57822.0
2021-10-27 11:00:00,61.02,61.27,61.02,61.27,75822.0,51.4663,51.6772,51.4663,51.6772,75822.0
2021-10-27 11:05:00,61.27,61.32,61.12,61.17,36822.0,51.6772,51.7194,51.5507,51.5929,36822.0
2021-10-27 11:10:00,61.17,61.17,61.05,61.11,52765.0,51.5929,51.5929,51.4916,51.5422,52765.0
2021-10-27 11:15:00,61.1,61.11,61.02,61.08,42789.0,51.5338,51.5422,51.4663,51.5169,42789.0
2021-10-27 11:20:00,61.07,61.12,60.94,60.95,40708.0,51.5085,51.5507,51.3989,51.4073,40708.0
2021-10-27 11:25:00,60.95,61.02,60.94,60.97,56343.0,51.4073,51.4663,51.3989,51.4242,56343.0
2021-10-27 11:30:00,60.98,61.05,60.91,61.04,79173.0,51.4326,51.4916,51.3736,51.4832,79173.0
2021-10-27 11:35:00,61.04,61.08,60.98,61.05,36572.0,51.4832,51.5169,51.4326,51.4916,36572.0
2021-10-27 11:40:00,61.05,61.07,60.87,60.9,36179.0,51.4916,51.5085,51.3398,51.3651,36179.0
2021-10-27 11:45:00,60.91,60.94,60.79,60.8,53119.0,51.3736,51.3989,51.2723,51.2808,53119.0
2021-10-27 11:50:00,60.79,60.93,60.77,60.91,90603.0,51.2723,51.3904,51.2555,51.3736,90603.0
2021-10-27 11:55:00,60.91,60.98,60.84,60.88,35118.0,51.3736,51.4326,51.3145,51.3483,35118.0
2021-10-27 12:00:00,60.88,60.9,60.78,60.8,43268.0,51.3483,51.3651,51.2639,51.2808,43268.0
2021-10-27 12:05:00,60.8,60.92,60.78,60.9,35382.0,51.2808,51.382,51.2639,51.3651,35382.0
2021-10-27 12:10:00,60.9,60.92,60.8,60.86,66804.0,51.3651,51.382,51.2808,51.3314,66804.0
2021-10-27 12:15:00,60.85,60.88,60.78,60.82,48837.0,51.323,51.3483,51.2639,51.2976,48837.0
2021-10-27 12:20:00,60.82,60.86,60.79,60.82,42276.0,51.2976,51.3314,51.2723,51.2976,42276.0
2021-10-27 12:25:00,60.82,60.89,60.81,60.88,33689.0,51.2976,51.3567,51.2892,51.3483,33689.0
2021-10-27 12:30:00,60.87,60.87,60.71,60.71,41049.0,51.3398,51.3398,51.2049,51.2049,41049.0
2021-10-27 12:35:00,60.71,60.72,60.61,60.65,49983.0,51.2049,51.2133,51.1205,51.1543,49983.0
2021-10-27 12:40:00,60.65,60.66,60.6,60.63,40048.0,51.1543,51.1627,51.1121,51.1374,40048.0
2021-10-27 12:45:00,60.63,60.64,60.54,60.57,70438.0,51.1374,51.1458,51.0615,51.0868,70438.0
2021-10-27 12:50:00,60.57,60.69,60.56,60.62,33728.0,51.0868,51.188,51.0784,51.129,33728.0
2021-10-27 12:55:00,60.61,60.65,60.59,60.65,17924.0,51.1205,51.1543,51.1037,51.1543,17924.0
2021-10-27 13:00:00,60.65,60.66,60.56,60.6,32387.0,51.1543,51.1627,51.0784,51.1121,32387.0
2021-10-27 13:05:00,60.6,60.66,60.59,60.66,27201.0,51.1121,51.1627,51.1037,51.1627,27201.0
2021-10-27 13:10:00,60.65,60.71,60.63,60.69,30212.0,51.1543,51.2049,51.1374,51.188,30212.0
2021-10-27 13:15:00,60.69,60.7,60.6,60.68,105009.0,51.188,51.1964,51.1121,51.1796,105009.0
2021-10-27 13:20:00,60.68,60.77,60.67,60.76,40733.0,51.1796,51.2555,51.1711,51.247,40733.0
2021-10-27 13:25:00,60.76,60.76,60.67,60.68,25329.0,51.247,51.247,51.1711,51.1796,25329.0
2021-10-27 13:30:00,60.67,60.71,60.61,60.63,37501.0,51.1711,51.2049,51.1205,51.1374,37501.0
2021-10-27 13:35:00,60.63,60.64,60.58,60.64,31591.0,51.1374,51.1458,51.0952,51.1458,31591.0
2021-10-27 13:40:00,60.64,60.66,60.61,60.65,29373.0,51.1458,51.1627,51.1205,51.1543,29373.0
2021-10-27 13:45:00,60.64,60.69,60.63,60.67,32405.0,51.1458,51.188,51.1374,51.1711,32405.0
2021-10-27 13:50:00,60.67,60.75,60.66,60.73,59394.0,51.1711,51.2386,51.1627,51.2217,59394.0
2021-10-27 13:55:00,60.73,60.75,60.69,60.73,32279.0,51.2217,51.2386,51.188,51.2217,32279.0
2021-10-27 14:00:00,60.73,60.79,60.73,60.78,43045.0,51.2217,51.2723,51.2217,51.2639,43045.0
2021-10-27 14:05:00,60.79,60.79,60.72,60.77,41700.0,51.2723,51.2723,51.2133,51.2555,41700.0
2021-10-27 14:10:00,60.76,60.82,60.76,60.82,14668.0,51.247,51.2976,51.247,51.2976,14668.0
2021-10-27 14:15:00,60.82,60.86,60.8,60.85,20855.0,51.2976,51.3314,51.2808,51.323,20855.0
2021-10-27 14:20:00,60.85,60.89,60.84,60.88,31766.0,51.323,51.3567,51.3145,51.3483,31766.0
2021-10-27 14:25:00,60.88,60.88,60.73,60.74,51327.0,51.3483,51.3483,51.2217,51.2302,51327.0
2021-10-27 14:30:00,60.75,60.75,60.69,60.72,28257.0,51.2386,51.2386,51.188,51.2133,28257.0
2021-10-27 14:35:00,60.72,60.75,60.7,60.74,22419.0,51.2133,51.2386,51.1964,51.2302,22419.0
2021-10-27 14:40:00,60.75,60.75,60.69,60.7,23514.0,51.2386,51.2386,51.188,51.1964,23514.0
2021-10-27 14:45:00,60.71,60.74,60.69,60.73,17575.0,51.2049,51.2302,51.188,51.2217,17575.0
2021-10-27 14:50:00,60.73,60.73,60.66,60.72,17504.0,51.2217,51.2217,51.1627,51.2133,17504.0
2021-10-27 14:55:00,60.72,60.73,60.67,60.69,18984.0,51.2133,51.2217,51.1711,51.188,18984.0
2021-10-27 15:00:00,60.69,60.74,60.64,60.74,29857.0,51.188,51.2302,51.1458,51.2302,29857.0
2021-10-27 15:05:00,60.74,60.75,60.7,60.72,28190.0,51.2302,51.2386,51.1964,51.2133,28190.0
2021-10-27 15:10:00,60.72,60.72,60.57,60.58,46608.0,51.2133,51.2133,51.0868,51.0952,46608.0
2021-10-27 15:15:00,60.57,60.59,60.44,60.45,105018.0,51.0868,51.1037,50.9771,50.9856,105018.0
2021-10-27 15:20:00,60.45,60.62,60.42,60.62,51198.0,50.9856,51.129,50.9603,51.129,51198.0
2021-10-27 15:25:00,60.62,60.63,60.52,60.55,49939.0,51.129,51.1374,51.0446,51.0699,49939.0
2021-10-27 15:30:00,60.55,60.55,60.44,60.52,57134.0,51.0699,51.0699,50.9771,51.0446,57134.0
2021-10-27 15:35:00,60.51,60.62,60.48,60.62,58157.0,51.0362,51.129,51.0109,51.129,58157.0
2021-10-27 15:40:00,60.61,60.62,60.52,60.53,121904.0,51.1205,51.129,51.0446,51.0531,121904.0
2021-10-27 15:45:00,60.52,60.55,60.43,60.44,245300.0,51.0446,51.0699,50.9687,50.9771,245300.0
2021-10-27 15:50:00,60.44,60.44,60.24,60.25,320056.0,50.9771,50.9771,50.8085,50.8169,320056.0
2021-10-27 15:55:00,60.25,60.33,60.17,60.29,748776.0,50.8169,50.8844,50.7494,50.8506,748776.0
2021-10-28 09:30:00,60.59,60.92,60.47,60.74,73018.0,51.1037,51.382,51.0024,51.2302,73018.0
2021-10-28 09:35:00,60.71,60.86,60.66,60.73,69276.0,51.2049,51.3314,51.1627,51.2217,69276.0
2021-10-28 09:40:00,60.73,60.75,60.44,60.63,40197.0,51.2217,51.2386,50.9771,51.1374,40197.0
2021-10-28 09:45:00,60.65,60.66,60.48,60.57,40476.0,51.1543,51.1627,51.0109,51.0868,40476.0
2021-10-28 09:50:00,60.58,60.63,60.52,60.55,19948.0,51.0952,51.1374,51.0446,51.0699,19948.0
2021-10-28 09:55:00,60.55,60.63,60.54,60.58,28180.0,51.0699,51.1374,51.0615,51.0952,28180.0
2021-10-28 10:00:00,60.58,60.6,60.36,60.37,38692.0,51.0952,51.1121,50.9097,50.9181,38692.0
2021-10-28 10:05:00,60.36,60.37,60.24,60.34,66935.0,50.9097,50.9181,50.8085,50.8928,66935.0
2021-10-28 10:10:00,60.36,60.52,60.36,60.5,84755.0,50.9097,51.0446,50.9097,51.0278,84755.0
2021-10-28 10:15:00,60.51,60.53,60.37,60.4,50571.0,51.0362,51.0531,50.9181,50.9434,50571.0
2021-10-28 10:20:00,60.4,60.45,60.35,60.39,22011.0,50.9434,50.9856,50.9012,50.935,22011.0
2021-10-28 10:25:00,60.4,60.52,60.36,60.51,27764.0,50.9434,51.0446,50.9097,51.0362,27764.0
2021-10-28 10:30:00,60.51,60.53,60.46,60.52,25088.0,51.0362,51.0531,50.994,51.0446,25088.0
2021-10-28 10:35:00,60.54,60.58,60.5,60.57,19484.0,51.0615,51.0952,51.0278,51.0868,19484.0
2021-10-28 10:40:00,60.57,60.62,60.53,60.55,21255.0,51.0868,51.129,51.0531,51.0699,21255.0
2021-10-28 10:45:00,60.55,60.6,60.48,60.48,66694.0,51.0699,51.1121,51.0109,51.0109,66694.0
2021-10-28 10:50:00,60.48,60.53,60.42,60.48,66400.0,51.0109,51.0531,50.9603,51.0109,66400.0
2021-10-28 10:55:00,60.48,60.51,60.44,60.51,41310.0,51.0109,51.0362,50.9771,51.0362,41310.0
2021-10-28 11:00:00,60.52,60.6,60.49,60.5,41179.0,51.0446,51.1121,51.0193,51.0278,41179.0
2021-10-28 11:05:00,60.48,60.54,60.44,60.5,40776.0,51.0109,51.0615,50.9771,51.0278,40776.0
2021-10-28 11:10:00,60.5,60.53,60.39,60.39,24125.0,51.0278,51.0531,50.935,50.935,24125.0
2021-10-28 11:15:00,60.4,60.41,60.25,60.29,33953.0,50.9434,50.9518,50.8169,50.8506,33953.0
2021-10-28 11:20:00,60.3,60.33,60.24,60.3,65752.0,50.8591,50.8844,50.8085,50.8591,65752.0
2021-10-28 11:25:00,60.3,60.34,60.27,60.31,31391.0,50.8591,50.8928,50.8338,50.8675,31391.0
2021-10-28 11:30:00,60.32,60.52,60.31,60.52,48019.0,50.8759,51.0446,50.8675,51.0446,48019.0
2021-10-28 11:35:00,60.52,60.55,60.49,60.5,16706.0,51.0446,51.0699,51.0193,51.0278,16706.0
2021-10-28 11:40:00,60.5,60.5,60.4,60.43,42280.0,51.0278,51.0278,50.9434,50.9687,42280.0
2021-10-28 11:45:00,60.44,60.45,60.27,60.28,38072.0,50.9771,50.9856,50.8338,50.8422,38072.0
2021-10-28 11:50:00,60.28,60.36,60.25,60.36,35359.0,50.8422,50.9097,50.8169,50.9097,35359.0
2021-10-28 11:55:00,60.34,60.36,60.3,60.36,37000.0,50.8928,50.9097,50.8591,50.9097,37000.0
2021-10-28 12:00:00,60.37,60.4,60.34,60.38,18555.0,50.9181,50.9434,50.8928,50.9265,18555.0
2021-10-28 12:05:00,60.38,60.42,60.37,60.41,29226.0,50.9265,50.9603,50.9181,50.9518,29226.0
2021-10-28 12:10:00,60.41,60.44,60.38,60.39,17500.0,50.9518,50.9771,50.9265,50.935,17500.0
2021-10-28 12:15:00,60.38,60.43,60.37,60.42,15310.0,50.9265,50.9687,50.9181,50.9603,15310.0
2021-10-28 12:20:00,60.42,60.43,60.38,60.41,14268.0,50.9603,50.9687,50.9265,50.9518,14268.0
2021-10-28 12:25:00,60.41,60.41,60.29,60.3,30726.0,50.9518,50.9518,50.8506,50.8591,30726.0
2021-10-28 12:30:00,60.31,60.34,60.29,60.34,23680.0,50.8675,50.8928,50.8506,50.8928,23680.0
2021-10-28 12:35:00,60.33,60.37,60.29,60.3,17582.0,50.8844,50.9181,50.8506,50.8591,17582.0
2021-10-28 12:40:00,60.3,60.33,60.27,60.33,16226.0,50.8591,50.8844,50.8338,50.8844,16226.0
2021-10-28 12:45:00,60.34,60.44,60.33,60.44,22633.0,50.8928,50.9771,50.8844,50.9771,22633.0
2021-10-28 12:50:00,60.43,60.44,60.37,60.39,19457.0,50.9687,50.9771,50.9181,50.935,19457.0
2021-10-28 12:55:00,60.38,60.42,60.34,60.37,22349.0,50.9265,50.9603,50.8928,50.9181,22349.0
2021-10-28 13:00:00,60.37,60.42,60.34,60.41,18354.0,50.9181,50.9603,50.8928,50.9518,18354.0
2021-10-28 13:05:00,60.41,60.42,60.38,60.39,12172.0,50.9518,50.9603,50.9265,50.935,12172.0
2021-10-28 13:10:00,60.39,60.41,60.35,60.37,20737.0,50.935,50.9518,50.9012,50.9181,20737.0
2021-10-28 13:15:00,60.36,60.39,60.34,60.35,16942.0,50.9097,50.935,50.8928,50.9012,16942.0
2021-10-28 13:20:00,60.35,60.35,60.31,60.33,14496.0,50.9012,50.9012,50.8675,50.8844,14496.0
2021-10-28 13:25:00,60.33,60.38,60.33,60.36,11777.0,50.8844,50.9265,50.8844,50.9097,11777.0
2021-10-28 13:30:00,60.36,60.42,60.35,60.4,19891.0,50.9097,50.9603,50.9012,50.9434,19891.0
2021-10-28 13:35:00,60.4,60.45,60.38,60.43,14472.0,50.9434,50.9856,50.9265,50.9687,14472.0
2021-10-28 13:40:00,60.43,60.48,60.42,60.44,19388.0,50.9687,51.0109,50.9603,50.9771,19388.0
2021-10-28 13:45:00,60.45,60.49,60.44,60.47,36177.0,50.9856,51.0193,50.9771,51.0024,36177.0
2021-10-28 13:50:00,60.47,60.51,60.47,60.5,16956.0,51.0024,51.0362,51.0024,51.0278,16956.0
2021-10-28 13:55:00,60.5,60.51,60.45,60.46,8519.0,51.0278,51.0362,50.9856,50.994,8519.0
2021-10-28 14:00:00,60.46,60.49,60.45,60.47,12155.0,50.994,51.0193,50.9856,51.0024,12155.0
2021-10-28 14:05:00,60.48,60.5,60.46,60.48,10414.0,51.0109,51.0278,50.994,51.0109,10414.0
2021-10-28 14:10:00,60.48,60.48,60.39,60.41,18221.0,51.0109,51.0109,50.935,50.9518,18221.0
2021-10-28 14:15:00,60.4,60.43,60.39,60.41,25396.0,50.9434,50.9687,50.935,50.9518,25396.0
2021-10-28 14:20:00,60.42,60.46,60.41,60.44,25445.0,50.9603,50.994,50.9518,50.9771,25445.0
2021-10-28 14:25:00,60.44,60.49,60.41,60.49,44686.0,50.9771,51.0193,50.9518,51.0193,44686.0
2021-10-28 14:30:00,60.48,60.53,60.46,60.5,63366.0,51.0109,51.0531,50.994,51.0278,63366.0
2021-10-28 14:35:00,60.49,60.54,60.47,60.53,22885.0,51.0193,51.0615,51.0024,51.0531,22885.0
2021-10-28 14:40:00,60.54,60.57,60.52,60.57,18669.0,51.0615,51.0868,51.0446,51.0868,18669.0
2021-10-28 14:45:00,60.57,60.6,60.56,60.6,18927.0,51.0868,51.1121,51.0784,51.1121,18927.0
2021-10-28 14:50:00,60.6,60.61,60.56,60.6,10960.0,51.1121,51.1205,51.0784,51.1121,10960.0
2021-10-28 14:55:00,60.61,60.61,60.53,60.54,21754.0,51.1205,51.1205,51.0531,51.0615,21754.0
2021-10-28 15:00:00,60.54,60.54,60.5,60.51,19264.0,51.0615,51.0615,51.0278,51.0362,19264.0
2021-10-28 15:05:00,60.51,60.56,60.51,60.55,19122.0,51.0362,51.0784,51.0362,51.0699,19122.0
2021-10-28 15:10:00,60.55,60.58,60.52,60.55,47767.0,51.0699,51.0952,51.0446,51.0699,47767.0
2021-10-28 15:15:00,60.55,60.63,60.53,60.63,22361.0,51.0699,51.1374,51.0531,51.1374,22361.0
2021-10-28 15:20:00,60.63,60.66,60.58,60.59,13854.0,51.1374,51.1627,51.0952,51.1037,13854.0
2021-10-28 15:25:00,60.59,60.6,60.52,60.54,28745.0,51.1037,51.1121,51.0446,51.0615,28745.0
2021-10-28 15:30:00,60.53,60.7,60.5,60.69,79962.0,51.0531,51.1964,51.0278,51.188,79962.0
2021-10-28 15:35:00,60.69,60.78,60.67,60.78,46383.0,51.188,51.2639,51.1711,51.2639,46383.0
2021-10-28 15:40:00,60.78,60.86,60.77,60.83,86511.0,51.2639,51.3314,51.2555,51.3061,86511.0
2021-10-28 15:45:00,60.83,60.87,60.81,60.84,91797.0,51.3061,51.3398,51.2892,51.3145,91797.0
2021-10-28 15:50:00,60.84,60.97,60.84,60.96,201425.0,51.3145,51.4242,51.3145,51.4157,201425.0
2021-10-28 15:55:00,60.96,60.97,60.91,60.92,275831.0,51.4157,51.4242,51.3736,51.382,275831.0
2021-10-29 09:30:00,61.03,61.11,60.87,61.08,60428.0,51.4748,51.5422,51.3398,51.5169,60428.0
2021-10-29 09:35:00,61.1,61.2,60.95,60.95,35977.0,51.5338,51.6182,51.4073,51.4073,35977.0
2021-10-29 09:40:00,60.91,61.05,60.85,61.02,40363.0,51.3736,51.4916,51.323,51.4663,40363.0
2021-10-29 09:45:00,61.03,61.12,60.88,60.92,50479.0,51.4748,51.5507,51.3483,51.382,50479.0
2021-10-29 09:50:00,60.92,61.0,60.84,60.88,29657.0,51.382,51.4495,51.3145,51.3483,29657.0
2021-10-29 09:55:00,60.88,60.92,60.73,60.75,30480.0,51.3483,51.382,51.2217,51.2386,30480.0
2021-10-29 10:00:00,60.74,60.8,60.65,60.71,23548.0,51.2302,51.2808,51.1543,51.2049,23548.0
2021-10-29 10:05:00,60.71,60.72,60.6,60.63,23091.0,51.2049,51.2133,51.1121,51.1374,23091.0
2021-10-29 10:10:00,60.62,60.62,60.53,60.54,20775.0,51.129,51.129,51.0531,51.0615,20775.0
2021-10-29 10:15:00,60.54,60.54,60.43,60.49,18966.0,51.0615,51.0615,50.9687,51.0193,18966.0
2021-10-29 10:20:00,60.5,60.55,60.47,60.52,26564.0,51.0278,51.0699,51.0024,51.0446,26564.0
2021-10-29 10:25:00,60.49,60.51,60.43,60.48,40111.0,51.0193,51.0362,50.9687,51.0109,40111.0
2021-10-29 10:30:00,60.5,60.52,60.33,60.4,72254.0,51.0278,51.0446,50.8844,50.9434,72254.0
2021-10-29 10:35:00,60.4,60.44,60.38,60.39,17920.0,50.9434,50.9771,50.9265,50.935,17920.0
2021-10-29 10:40:00,60.4,60.43,60.37,60.4,16997.0,50.9434,50.9687,50.9181,50.9434,16997.0
2021-10-29 10:45:00,60.4,60.48,60.4,60.48,40331.0,50.9434,51.0109,50.9434,51.0109,40331.0
2021-10-29 10:50:00,60.49,60.55,60.49,60.55,17313.0,51.0193,51.0699,51.0193,51.0699,17313.0
2021-10-29 10:55:00,60.53,60.59,60.51,60.54,15024.0,51.0531,51.1037,51.0362,51.0615,15024.0
2021-10-29 11:00:00,60.54,60.6,60.5,60.56,17276.0,51.0615,51.1121,51.0278,51.0784,17276.0
2021-10-29 11:05:00,60.57,60.61,60.55,60.61,16012.0,51.0868,51.1205,51.0699,51.1205,16012.0
2021-10-29 11:10:00,60.61,60.67,60.58,60.59,34038.0,51.1205,51.1711,51.0952,51.1037,34038.0
2021-10-29 11:15:00,60.59,60.63,60.58,60.6,13129.0,51.1037,51.1374,51.0952,51.1121,13129.0
2021-10-29 11:20:00,60.58,60.58,60.53,60.57,12973.0,51.0952,51.0952,51.0531,51.0868,12973.0
2021-10-29 11:25:00,60.57,60.61,60.56,60.59,14046.0,51.0868,51.1205,51.0784,51.1037,14046.0
2021-10-29 11:30:00,60.58,60.66,60.58,60.61,18483.0,51.0952,51.1627,51.0952,51.1205,18483.0
2021-10-29 11:35:00,60.61,60.67,60.59,60.67,50243.0,51.1205,51.1711,51.1037,51.1711,50243.0
2021-10-29 11:40:00,60.67,60.69,60.62,60.63,55419.0,51.1711,51.188,51.129,51.1374,55419.0
2021-10-29 11:45:00,60.63,60.64,60.6,60.64,37076.0,51.1374,51.1458,51.1121,51.1458,37076.0
2021-10-29 11:50:00,60.63,60.7,60.61,60.69,16236.0,51.1374,51.1964,51.1205,51.188,16236.0
2021-10-29 11:55:00,60.7,60.74,60.67,60.68,14097.0,51.1964,51.2302,51.1711,51.1796,14097.0
2021-10-29 12:00:00,60.67,60.69,60.66,60.68,13925.0,51.1711,51.188,51.1627,51.1796,13925.0
2021-10-29 12:05:00,60.68,60.72,60.67,60.69,10173.0,51.1796,51.2133,51.1711,51.188,10173.0
2021-10-29 12:10:00,60.69,60.74,60.69,60.73,17170.0,51.188,51.2302,51.188,51.2217,17170.0
2021-10-29 12:15:00,60.74,60.76,60.73,60.73,10891.0,51.2302,51.247,51.2217,51.2217,10891.0
2021-10-29 12:20:00,60.72,60.75,60.68,60.69,32285.0,51.2133,51.2386,51.1796,51.188,32285.0
2021-10-29 12:25:00,60.69,60.7,60.67,60.7,44399.0,51.188,51.1964,51.1711,51.1964,44399.0
2021-10-29 12:30:00,60.71,60.71,60.62,60.62,15316.0,51.2049,51.2049,51.129,51.129,15316.0
2021-10-29 12:35:00,60.62,60.71,60.61,60.71,20505.0,51.129,51.2049,51.1205,51.2049,20505.0
2021-10-29 12:40:00,60.71,60.74,60.69,60.71,24375.0,51.2049,51.2302,51.188,51.2049,24375.0
2021-10-29 12:45:00,60.71,60.72,60.68,60.69,13461.0,51.2049,51.2133,51.1796,51.188,13461.0
2021-10-29 12:50:00,60.69,60.69,60.62,60.62,7883.0,51.188,51.188,51.129,51.129,7883.0
2021-10-29 12:55:00,60.63,60.65,60.62,60.65,16206.0,51.1374,51.1543,51.129,51.1543,16206.0
2021-10-29 13:00:00,60.64,60.68,60.63,60.68,10729.0,51.1458,51.1796,51.1374,51.1796,10729.0
2021-10-29 13:05:00,60.69,60.74,60.68,60.74,13647.0,51.188,51.2302,51.1796,51.2302,13647.0
2021-10-29 13:10:00,60.74,60.76,60.71,60.71,7369.0,51.2302,51.247,51.2049,51.2049,7369.0
2021-10-29 13:15:00,60.71,60.73,60.7,60.72,6936.0,51.2049,51.2217,51.1964,51.2133,6936.0
2021-10-29 13:20:00,60.72,60.72,60.69,60.7,6930.0,51.2133,51.2133,51.188,51.1964,6930.0
2021-10-29 13:25:00,60.7,60.71,60.65,60.65,8284.0,51.1964,51.2049,51.1543,51.1543,8284.0
2021-10-29 13:30:00,60.65,60.67,60.62,60.64,23785.0,51.1543,51.1711,51.129,51.1458,23785.0
2021-10-29 13:35:00,60.64,60.65,60.6,60.61,12194.0,51.1458,51.1543,51.1121,51.1205,12194.0
2021-10-29 13:40:00,60.6,60.61,60.55,60.55,16256.0,51.1121,51.1205,51.0699,51.0699,16256.0
2021-10-29 13:45:00,60.56,60.56,60.52,60.54,14498.0,51.0784,51.0784,51.0446,51.0615,14498.0
2021-10-29 13:50:00,60.53,60.56,60.53,60.56,9654.0,51.0531,51.0784,51.0531,51.0784,9654.0
2021-10-29 13:55:00,60.57,60.62,60.56,60.61,9262.0,51.0868,51.129,51.0784,51.1205,9262.0
2021-10-29 14:00:00,60.6,60.61,60.52,60.53,15623.0,51.1121,51.1205,51.0446,51.0531,15623.0
2021-10-29 14:05:00,60.53,60.54,60.5,60.53,16188.0,51.0531,51.0615,51.0278,51.0531,16188.0
2021-10-29 14:10:00,60.53,60.53,60.49,60.52,12175.0,51.0531,51.0531,51.0193,51.0446,12175.0
2021-10-29 14:15:00,60.52,60.52,60.39,60.4,27423.0,51.0446,51.0446,50.935,50.9434,27423.0
2021-10-29 14:20:00,60.4,60.4,60.3,60.32,22484.0,50.9434,50.9434,50.8591,50.8759,22484.0
2021-10-29 14:25:00,60.31,60.34,60.29,60.32,22058.0,50.8675,50.8928,50.8506,50.8759,22058.0
2021-10-29 14:30:00,60.31,60.33,60.29,60.29,16404.0,50.8675,50.8844,50.8506,50.8506,16404.0
2021-10-29 14:35:00,60.3,60.38,60.3,60.35,14987.0,50.8591,50.9265,50.8591,50.9012,14987.0
2021-10-29 14:40:00,60.35,60.38,60.35,60.37,12676.0,50.9012,50.9265,50.9012,50.9181,12676.0
2021-10-29 14:45:00,60.37,60.37,60.3,60.33,64678.0,50.9181,50.9181,50.8591,50.8844,64678.0
2021-10-29 14:50:00,60.33,60.37,60.32,60.36,11345.0,50.8844,50.9181,50.8759,50.9097,11345.0
2021-10-29 14:55:00,60.37,60.39,60.34,60.34,9293.0,50.9181,50.935,50.8928,50.8928,9293.0
2021-10-29 15:00:00,60.35,60.36,60.3,60.33,12731.0,50.9012,50.9097,50.8591,50.8844,12731.0
2021-10-29 15:05:00,60.33,60.41,60.33,60.36,19078.0,50.8844,50.9518,50.8844,50.9097,19078.0
2021-10-29 15:10:00,60.37,60.37,60.33,60.36,10286.0,50.9181,50.9181,50.8844,50.9097,10286.0
2021-10-29 15:15:00,60.36,60.36,60.24,60.28,19992.0,50.9097,50.9097,50.8085,50.8422,19992.0
2021-10-29 15:20:00,60.28,60.29,60.2,60.21,18310.0,50.8422,50.8506,50.7747,50.7832,18310.0
2021-10-29 15:25:00,60.21,60.28,60.19,60.27,26779.0,50.7832,50.8422,50.7663,50.8338,26779.0
2021-10-29 15:30:00,60.28,60.32,60.26,60.31,30957.0,50.8422,50.8759,50.8253,50.8675,30957.0
2021-10-29 15:35:00,60.3,60.36,60.29,60.31,37309.0,50.8591,50.9097,50.8506,50.8675,37309.0
2021-10-29 15:40:00,60.31,60.43,60.31,60.42,35955.0,50.8675,50.9687,50.8675,50.9603,35955.0
2021-10-29 15:45:00,60.42,60.47,60.4,60.42,55400.0,50.9603,51.0024,50.9434,50.9603,55400.0
2021-10-29 15:50:00,60.42,60.46,60.3,60.46,127016.0,50.9603,50.994,50.8591,50.994,127016.0
2021-10-29 15:55:00,60.45,60.49,60.36,60.38,271508.0,50.9856,51.0193,50.9097,50.9265,271508.0
2021-11-01 09:30:00,60.93,61.08,60.74,60.89,60363.0,51.3904,51.5169,51.2302,51.3567,60363.0
2021-11-01 09:35:00,60.86,60.95,60.72,60.81,22581.0,51.3314,51.4073,51.2133,51.2892,22581.0
2021-11-01 09:40:00,60.85,60.9,60.76,60.84,27336.0,51.323,51.3651,51.247,51.3145,27336.0
2021-11-01 09:45:00,60.85,60.89,60.61,60.64,48865.0,51.323,51.3567,51.1205,51.1458,48865.0
2021-11-01 09:50:00,60.61,60.61,60.43,60.44,34927.0,51.1205,51.1205,50.9687,50.9771,34927.0
2021-11-01 09:55:00,60.44,60.5,60.36,60.39,50338.0,50.9771,51.0278,50.9097,50.935,50338.0
2021-11-01 10:00:00,60.41,60.47,60.31,60.37,32368.0,50.9518,51.0024,50.8675,50.9181,32368.0
2021-11-01 10:05:00,60.41,60.67,60.4,60.65,24542.0,50.9518,51.1711,50.9434,51.1543,24542.0
2021-11-01 10:10:00,60.67,60.68,60.56,60.63,31637.0,51.1711,51.1796,51.0784,51.1374,31637.0
2021-11-01 10:15:00,60.64,60.64,60.52,60.57,25696.0,51.1458,51.1458,51.0446,51.0868,25696.0
2021-11-01 10:20:00,60.57,60.6,60.36,60.42,36372.0,51.0868,51.1121,50.9097,50.9603,36372.0
2021-11-01 10:25:00,60.44,60.57,60.42,60.53,65035.0,50.9771,51.0868,50.9603,51.0531,65035.0
2021-11-01 10:30:00,60.53,60.61,60.49,60.61,17859.0,51.0531,51.1205,51.0193,51.1205,17859.0
2021-11-01 10:35:00,60.6,60.66,60.55,60.6,14297.0,51.1121,51.1627,51.0699,51.1121,14297.0
2021-11-01 10:40:00,60.6,60.63,60.56,60.62,17627.0,51.1121,51.1374,51.0784,51.129,17627.0
2021-11-01 10:45:00,60.6,60.62,60.52,60.56,16140.0,51.1121,51.129,51.0446,51.0784,16140.0
2021-11-01 10:50:00,60.53,60.53,60.4,60.41,13399.0,51.0531,51.0531,50.9434,50.9518,13399.0
2021-11-01 10:55:00,60.41,60.5,60.4,60.49,21080.0,50.9518,51.0278,50.9434,51.0193,21080.0
2021-11-01 11:00:00,60.49,60.59,60.47,60.56,28702.0,51.0193,51.1037,51.0024,51.0784,28702.0
2021-11-01 11:05:00,60.54,60.55,60.5,60.53,12340.0,51.0615,51.0699,51.0278,51.0531,12340.0
2021-11-01 11:10:00,60.52,60.53,60.44,60.47,20006.0,51.0446,51.0531,50.9771,51.0024,20006.0
2021-11-01 11:15:00,60.46,60.59,60.44,60.58,20586.0,50.994,51.1037,50.9771,51.0952,20586.0
2021-11-01 11:20:00,60.58,60.61,60.53,60.53,12906.0,51.0952,51.1205,51.0531,51.0531,12906.0
2021-11-01 11:25:00,60.53,60.56,60.52,60.53,15776.0,51.0531,51.0784,51.0446,51.0531,15776.0
2021-11-01 11:30:00,60.53,60.58,60.52,60.55,22576.0,51.0531,51.0952,51.0446,51.0699,22576.0
2021-11-01 11:35:00,60.55,60.56,60.45,60.48,13600.0,51.0699,51.0784,50.9856,51.0109,13600.0
2021-11-01 11:40:00,60.48,60.56,60.48,60.55,12948.0,51.0109,51.0784,51.0109,51.0699,12948.0
2021-11-01 11:45:00,60.56,60.56,60.44,60.45,16524.0,51.0784,51.0784,50.9771,50.9856,16524.0
2021-11-01 11:50:00,60.47,60.48,60.39,60.43,11059.0,51.0024,51.0109,50.935,50.9687,11059.0
2021-11-01 11:55:00,60.42,60.48,60.42,60.46,13240.0,50.9603,51.0109,50.9603,50.994,13240.0
2021-11-01 12:00:00,60.47,60.54,60.46,60.54,16200.0,51.0024,51.0615,50.994,51.0615,16200.0
2021-11-01 12:05:00,60.54,60.59,60.54,60.58,9708.0,51.0615,51.1037,51.0615,51.0952,9708.0
2021-11-01 12:10:00,60.59,60.66,60.58,60.64,14129.0,51.1037,51.1627,51.0952,51.1458,14129.0
2021-11-01 12:15:00,60.64,60.64,60.57,60.64,17975.0,51.1458,51.1458,51.0868,51.1458,17975.0
2021-11-01 12:20:00,60.64,60.64,60.59,60.6,7816.0,51.1458,51.1458,51.1037,51.1121,7816.0
2021-11-01 12:25:00,60.6,60.61,60.56,60.6,15610.0,51.1121,51.1205,51.0784,51.1121,15610.0
2021-11-01 12:30:00,60.59,60.59,60.54,60.56,11919.0,51.1037,51.1037,51.0615,51.0784,11919.0
2021-11-01 12:35:00,60.56,60.61,60.53,60.61,17995.0,51.0784,51.1205,51.0531,51.1205,17995.0
2021-11-01 12:40:00,60.61,60.61,60.59,60.59,8416.0,51.1205,51.1205,51.1037,51.1037,8416.0
2021-11-01 12:45:00,60.6,60.61,60.57,60.6,13335.0,51.1121,51.1205,51.0868,51.1121,13335.0
2021-11-01 12:50:00,60.59,60.6,60.56,60.59,11130.0,51.1037,51.1121,51.0784,51.1037,11130.0
2021-11-01 12:55:00,60.59,60.64,60.57,60.59,18600.0,51.1037,51.1458,51.0868,51.1037,18600.0
2021-11-01 13:00:00,60.6,60.6,60.54,60.58,15895.0,51.1121,51.1121,51.0615,51.0952,15895.0
2021-11-01 13:05:00,60.58,60.59,60.55,60.57,10982.0,51.0952,51.1037,51.0699,51.0868,10982.0
2021-11-01 13:10:00,60.57,60.64,60.56,60.64,13525.0,51.0868,51.1458,51.0784,51.1458,13525.0
2021-11-01 13:15:00,60.64,60.64,60.59,60.61,17799.0,51.1458,51.1458,51.1037,51.1205,17799.0
2021-11-01 13:20:00,60.61,60.61,60.53,60.54,19959.0,51.1205,51.1205,51.0531,51.0615,19959.0
2021-11-01 13:25:00,60.54,60.63,60.53,60.6,27834.0,51.0615,51.1374,51.0531,51.1121,27834.0
2021-11-01 13:30:00,60.6,60.62,60.57,60.61,12737.0,51.1121,51.129,51.0868,51.1205,12737.0
2021-11-01 13:35:00,60.61,60.67,60.61,60.66,22448.0,51.1205,51.1711,51.1205,51.1627,22448.0
2021-11-01 13:40:00,60.66,60.66,60.57,60.58,16830.0,51.1627,51.1627,51.0868,51.0952,16830.0
2021-11-01 13:45:00,60.58,60.6,60.55,60.58,22535.0,51.0952,51.1121,51.0699,51.0952,22535.0
2021-11-01 13:50:00,60.58,60.6,60.55,60.59,15883.0,51.0952,51.1121,51.0699,51.1037,15883.0
2021-11-01 13:55:00,60.58,60.61,60.55,60.58,21444.0,51.0952,51.1205,51.0699,51.0952,21444.0
2021-11-01 14:00:00,60.58,60.63,60.57,60.62,22019.0,51.0952,51.1374,51.0868,51.129,22019.0
2021-11-01 14:05:00,60.62,60.64,60.58,60.62,32785.0,51.129,51.1458,51.0952,51.129,32785.0
2021-11-01 14:10:00,60.62,60.64,60.58,60.6,17532.0,51.129,51.1458,51.0952,51.1121,17532.0
2021-11-01 14:15:00,60.6,60.61,60.54,60.59,21256.0,51.1121,51.1205,51.0615,51.1037,21256.0
2021-11-01 14:20:00,60.58,60.64,60.57,60.64,15786.0,51.0952,51.1458,51.0868,51.1458,15786.0
2021-11-01 14:25:00,60.63,60.64,60.6,60.61,14989.0,51.1374,51.1458,51.1121,51.1205,14989.0
2021-11-01 14:30:00,60.6,60.65,60.6,60.65,15322.0,51.1121,51.1543,51.1121,51.1543,15322.0
2021-11-01 14:35:00,60.65,60.67,60.62,60.63,15619.0,51.1543,51.1711,51.129,51.1374,15619.0
2021-11-01 14:40:00,60.62,60.66,60.62,60.65,21932.0,51.129,51.1627,51.129,51.1543,21932.0
2021-11-01 14:45:00,60.65,60.67,60.64,60.67,16399.0,51.1543,51.1711,51.1458,51.1711,16399.0
2021-11-01 14:50:00,60.67,60.68,60.61,60.61,14399.0,51.1711,51.1796,51.1205,51.1205,14399.0
2021-11-01 14:55:00,60.62,60.65,60.61,60.62,14883.0,51.129,51.1543,51.1205,51.129,14883.0
2021-11-01 15:00:00,60.62,60.64,60.58,60.64,12404.0,51.129,51.1458,51.0952,51.1458,12404.0
2021-11-01 15:05:00,60.64,60.64,60.6,60.61,15256.0,51.1458,51.1458,51.1121,51.1205,15256.0
2021-11-01 15:10:00,60.61,60.62,60.57,60.6,16269.0,51.1205,51.129,51.0868,51.1121,16269.0
2021-11-01 15:15:00,60.59,60.62,60.57,60.6,29039.0,51.1037,51.129,51.0868,51.1121,29039.0
2021-11-01 15:20:00,60.61,60.66,60.56,60.66,27887.0,51.1205,51.1627,51.0784,51.1627,27887.0
2021-11-01 15:25:00,60.66,60.68,60.64,60.66,21292.0,51.1627,51.1796,51.1458,51.1627,21292.0
2021-11-01 15:30:00,60.66,60.69,60.64,60.68,24487.0,51.1627,51.188,51.1458,51.1796,24487.0
2021-11-01 15:35:00,60.67,60.7,60.66,60.69,23389.0,51.1711,51.1964,51.1627,51.188,23389.0
2021-11-01 15:40:00,60.69,60.73,60.64,60.73,22144.0,51.188,51.2217,51.1458,51.2217,22144.0
2021-11-01 15:45:00,60.73,60.75,60.67,60.69,27633.0,51.2217,51.2386,51.1711,51.188,27633.0
2021-11-01 15:50:00,60.69,60.76,60.69,60.7,74101.0,51.188,51.247,51.188,51.1964,74101.0
2021-11-01 15:55:00,60.7,60.81,60.66,60.78,216409.0,51.1964,51.2892,51.1627,51.2639,216409.0
2021-11-02 09:30:00,60.83,60.83,60.48,60.61,59332.0,51.3061,51.3061,51.0109,51.1205,59332.0
2021-11-02 09:35:00,60.59,60.65,60.51,60.52,26039.0,51.1037,51.1543,51.0362,51.0446,26039.0
2021-11-02 09:40:00,60.52,60.55,60.3,60.4,57116.0,51.0446,51.0699,50.8591,50.9434,57116.0
2021-11-02 09:45:00,60.42,60.45,60.29,60.33,38407.0,50.9603,50.9856,50.8506,50.8844,38407.0
2021-11-02 09:50:00,60.32,60.53,60.31,60.53,61116.0,50.8759,51.0531,50.8675,51.0531,61116.0
2021-11-02 09:55:00,60.55,60.68,60.53,60.64,21184.0,51.0699,51.1796,51.0531,51.1458,21184.0
2021-11-02 10:00:00,60.65,60.82,60.64,60.82,20390.0,51.1543,51.2976,51.1458,51.2976,20390.0
2021-11-02 10:05:00,60.81,60.98,60.81,60.97,22138.0,51.2892,51.4326,51.2892,51.4242,22138.0
2021-11-02 10:10:00,60.98,60.99,60.86,60.89,39466.0,51.4326,51.441,51.3314,51.3567,39466.0
2021-11-02 10:15:00,60.87,60.93,60.84,60.85,14146.0,51.3398,51.3904,51.3145,51.323,14146.0
2021-11-02 10:20:00,60.86,60.87,60.75,60.77,15113.0,51.3314,51.3398,51.2386,51.2555,15113.0
2021-11-02 10:25:00,60.77,60.82,60.72,60.73,15678.0,51.2555,51.2976,51.2133,51.2217,15678.0
2021-11-02 10:30:00,60.71,60.76,60.63,60.63,18585.0,51.2049,51.247,51.1374,51.1374,18585.0
2021-11-02 10:35:00,60.63,60.78,60.6,60.73,32213.0,51.1374,51.2639,51.1121,51.2217,32213.0
2021-11-02 10:40:00,60.72,60.87,60.71,60.74,17246.0,51.2133,51.3398,51.2049,51.2302,17246.0
2021-11-02 10:45:00,60.74,60.77,60.72,60.73,16752.0,51.2302,51.2555,51.2133,51.2217,16752.0
2021-11-02 10:50:00,60.72,60.78,60.72,60.74,19430.0,51.2133,51.2639,51.2133,51.2302,19430.0
2021-11-02 10:55:00,60.73,60.84,60.73,60.84,12780.0,51.2217,51.3145,51.2217,51.3145,12780.0
2021-11-02 11:00:00,60.85,60.95,60.83,60.94,40102.0,51.323,51.4073,51.3061,51.3989,40102.0
2021-11-02 11:05:00,60.95,61.03,60.94,60.99,100904.0,51.4073,51.4748,51.3989,51.441,100904.0
2021-11-02 11:10:00,60.98,61.0,60.97,60.98,19824.0,51.4326,51.4495,51.4242,51.4326,19824.0
2021-11-02 11:15:00,60.98,61.02,60.94,60.95,24299.0,51.4326,51.4663,51.3989,51.4073,24299.0
2021-11-02 11:20:00,60.95,61.02,60.91,61.0,30089.0,51.4073,51.4663,51.3736,51.4495,30089.0
2021-11-02 11:25:00,61.0,61.09,60.99,61.08,26077.0,51.4495,51.5254,51.441,51.5169,26077.0
2021-11-02 11:30:00,61.07,61.11,61.02,61.03,19741.0,51.5085,51.5422,51.4663,51.4748,19741.0
2021-11-02 11:35:00,61.05,61.05,60.99,60.99,22684.0,51.4916,51.4916,51.441,51.441,22684.0
2021-11-02 11:40:00,60.98,61.01,60.94,60.96,43518.0,51.4326,51.4579,51.3989,51.4157,43518.0
2021-11-02 11:45:00,60.97,60.98,60.88,60.88,33813.0,51.4242,51.4326,51.3483,51.3483,33813.0
2021-11-02 11:50:00,60.87,60.88,60.83,60.84,16418.0,51.3398,51.3483,51.3061,51.3145,16418.0
2021-11-02 11:55:00,60.83,60.87,60.8,60.85,46300.0,51.3061,51.3398,51.2808,51.323,46300.0
2021-11-02 12:00:00,60.86,60.9,60.85,60.86,19384.0,51.3314,51.3651,51.323,51.3314,19384.0
2021-11-02 12:05:00,60.87,60.87,60.83,60.87,15049.0,51.3398,51.3398,51.3061,51.3398,15049.0
2021-11-02 12:10:00,60.87,60.94,60.87,60.9,11386.0,51.3398,51.3989,51.3398,51.3651,11386.0
2021-11-02 12:15:00,60.91,60.93,60.91,60.93,11290.0,51.3736,51.3904,51.3736,51.3904,11290.0
2021-11-02 12:20:00,60.93,60.95,60.9,60.9,9421.0,51.3904,51.4073,51.3651,51.3651,9421.0
2021-11-02 12:25:00,60.91,60.92,60.9,60.91,18491.0,51.3736,51.382,51.3651,51.3736,18491.0
2021-11-02 12:30:00,60.92,60.95,60.9,60.9,40425.0,51.382,51.4073,51.3651,51.3651,40425.0
2021-11-02 12:35:00,60.9,60.93,60.9,60.93,11140.0,51.3651,51.3904,51.3651,51.3904,11140.0
2021-11-02 12:40:00,60.93,60.93,60.89,60.91,14908.0,51.3904,51.3904,51.3567,51.3736,14908.0
2021-11-02 12:45:00,60.92,60.95,60.91,60.94,9200.0,51.382,51.4073,51.3736,51.3989,9200.0
2021-11-02 12:50:00,60.95,60.96,60.81,60.82,41031.0,51.4073,51.4157,51.2892,51.2976,41031.0
2021-11-02 12:55:00,60.81,60.87,60.78,60.79,29221.0,51.2892,51.3398,51.2639,51.2723,29221.0
2021-11-02 13:00:00,60.79,60.81,60.74,60.74,12041.0,51.2723,51.2892,51.2302,51.2302,12041.0
2021-11-02 13:05:00,60.74,60.78,60.74,60.78,9958.0,51.2302,51.2639,51.2302,51.2639,9958.0
2021-11-02 13:10:00,60.78,60.82,60.77,60.8,15058.0,51.2639,51.2976,51.2555,51.2808,15058.0
2021-11-02 13:15:00,60.8,60.8,60.78,60.79,3770.0,51.2808,51.2808,51.2639,51.2723,3770.0
2021-11-02 13:20:00,60.8,60.82,60.78,60.82,12164.0,51.2808,51.2976,51.2639,51.2976,12164.0
2021-11-02 13:25:00,60.82,60.85,60.77,60.82,9591.0,51.2976,51.323,51.2555,51.2976,9591.0
2021-11-02 13:30:00,60.82,60.84,60.78,60.79,11554.0,51.2976,51.3145,51.2639,51.2723,11554.0
2021-11-02 13:35:00,60.79,60.83,60.78,60.82,20489.0,51.2723,51.3061,51.2639,51.2976,20489.0
2021-11-02 13:40:00,60.82,60.86,60.8,60.86,11088.0,51.2976,51.3314,51.2808,51.3314,11088.0
2021-11-02 13:45:00,60.86,60.86,60.81,60.82,9990.0,51.3314,51.3314,51.2892,51.2976,9990.0
2021-11-02 13:50:00,60.82,60.85,60.82,60.84,28893.0,51.2976,51.323,51.2976,51.3145,28893.0
2021-11-02 13:55:00,60.85,60.85,60.82,60.83,15298.0,51.323,51.323,51.2976,51.3061,15298.0
2021-11-02 14:00:00,60.84,60.87,60.83,60.85,15376.0,51.3145,51.3398,51.3061,51.323,15376.0
2021-11-02 14:05:00,60.85,60.87,60.76,60.77,11998.0,51.323,51.3398,51.247,51.2555,11998.0
2021-11-02 14:10:00,60.76,60.8,60.75,60.8,25930.0,51.247,51.2808,51.2386,51.2808,25930.0
2021-11-02 14:15:00,60.8,60.85,60.79,60.83,14320.0,51.2808,51.323,51.2723,51.3061,14320.0
2021-11-02 14:20:00,60.83,60.84,60.82,60.83,12424.0,51.3061,51.3145,51.2976,51.3061,12424.0
2021-11-02 14:25:00,60.82,60.85,60.82,60.83,12230.0,51.2976,51.323,51.2976,51.3061,12230.0
2021-11-02 14:30:00,60.81,60.88,60.79,60.84,21414.0,51.2892,51.3483,51.2723,51.3145,21414.0
2021-11-02 14:35:00,60.84,60.88,60.84,60.87,26905.0,51.3145,51.3483,51.3145,51.3398,26905.0
2021-11-02 14:40:00,60.87,60.91,60.87,60.9,15248.0,51.3398,51.3736,51.3398,51.3651,15248.0
2021-11-02 14:45:00,60.89,60.91,60.88,60.91,5363.0,51.3567,51.3736,51.3483,51.3736,5363.0
2021-11-02 14:50:00,60.9,60.91,60.85,60.85,22894.0,51.3651,51.3736,51.323,51.323,22894.0
2021-11-02 14:55:00,60.85,60.86,60.8,60.86,28405.0,51.323,51.3314,51.2808,51.3314,28405.0
2021-11-02 15:00:00,60.86,60.87,60.81,60.82,34492.0,51.3314,51.3398,51.2892,51.2976,34492.0
2021-11-02 15:05:00,60.82,60.82,60.79,60.81,9347.0,51.2976,51.2976,51.2723,51.2892,9347.0
2021-11-02 15:10:00,60.82,60.86,60.81,60.86,30699.0,51.2976,51.3314,51.2892,51.3314,30699.0
2021-11-02 15:15:00,60.87,60.9,60.86,60.88,8566.0,51.3398,51.3651,51.3314,51.3483,8566.0
2021-11-02 15:20:00,60.88,60.89,60.85,60.87,18761.0,51.3483,51.3567,51.323,51.3398,18761.0
2021-11-02 15:25:00,60.86,60.94,60.85,60.94,19438.0,51.3314,51.3989,51.323,51.3989,19438.0
2021-11-02 15:30:00,60.93,60.93,60.8,60.82,44673.0,51.3904,51.3904,51.2808,51.2976,44673.0
2021-11-02 15:35:00,60.82,60.87,60.82,60.86,19472.0,51.2976,51.3398,51.2976,51.3314,19472.0
2021-11-02 15:40:00,60.86,60.89,60.85,60.88,25868.0,51.3314,51.3567,51.323,51.3483,25868.0
2021-11-02 15:45:00,60.88,60.96,60.87,60.93,44741.0,51.3483,51.4157,51.3398,51.3904,44741.0
2021-11-02 15:50:00,60.92,60.92,60.81,60.86,71246.0,51.382,51.382,51.2892,51.3314,71246.0
2021-11-02 15:55:00,60.86,60.94,60.83,60.85,288118.0,51.3314,51.3989,51.3061,51.323,288118.0
2021-11-03 09:30:00,60.58,60.77,60.5,60.77,45048.0,51.0952,51.2555,51.0278,51.2555,45048.0
2021-11-03 09:35:00,60.72,60.85,60.58,60.62,21361.0,51.2133,51.323,51.0952,51.129,21361.0
2021-11-03 09:40:00,60.62,60.97,60.59,60.97,31547.0,51.129,51.4242,51.1037,51.4242,31547.0
2021-11-03 09:45:00,60.98,61.03,60.97,60.99,27555.0,51.4326,51.4748,51.4242,51.441,27555.0
2021-11-03 09:50:00,61.0,61.14,60.95,61.14,20295.0,51.4495,51.5675,51.4073,51.5675,20295.0
2021-11-03 09:55:00,61.14,61.39,61.13,61.29,24410.0,51.5675,51.7784,51.5591,51.6941,24410.0
2021-11-03 10:00:00,61.29,61.43,61.29,61.38,17683.0,51.6941,51.8121,51.6941,51.77,17683.0
2021-11-03 10:05:00,61.39,61.5,61.35,61.5,23702.0,51.7784,51.8712,51.7447,51.8712,23702.0
2021-11-03 10:10:00,61.5,61.56,61.44,61.54,24481.0,51.8712,51.9218,51.8206,51.9049,24481.0
2021-11-03 10:15:00,61.53,61.56,61.49,61.53,13803.0,51.8965,51.9218,51.8628,51.8965,13803.0
2021-11-03 10:20:00,61.52,61.61,61.5,61.6,13727.0,51.8881,51.964,51.8712,51.9555,13727.0
2021-11-03 10:25:00,61.6,61.75,61.59,61.74,17828.0,51.9555,52.082,51.9471,52.0736,17828.0
2021-11-03 10:30:00,61.73,61.76,61.67,61.7,29410.0,52.0652,52.0905,52.0146,52.0399,29410.0
2021-11-03 10:35:00,61.7,61.78,61.66,61.77,17931.0,52.0399,52.1073,52.0061,52.0989,17931.0
2021-11-03 10:40:00,61.76,61.84,61.74,61.84,23679.0,52.0905,52.158,52.0736,52.158,23679.0
2021-11-03 10:45:00,61.84,61.86,61.75,61.78,39487.0,52.158,52.1748,52.082,52.1073,39487.0
2021-11-03 10:50:00,61.78,61.83,61.73,61.82,21944.0,52.1073,52.1495,52.0652,52.1411,21944.0
2021-11-03 10:55:00,61.82,61.94,61.8,61.83,37551.0,52.1411,52.2423,52.1242,52.1495,37551.0
2021-11-03 11:00:00,61.82,61.94,61.79,61.94,48411.0,52.1411,52.2423,52.1158,52.2423,48411.0
2021-11-03 11:05:00,61.94,61.97,61.89,61.93,38331.0,52.2423,52.2676,52.2001,52.2339,38331.0
2021-11-03 11:10:00,61.94,61.98,61.91,61.92,28456.0,52.2423,52.276,52.217,52.2254,28456.0
2021-11-03 11:15:00,61.93,62.03,61.93,62.01,36565.0,52.2339,52.3182,52.2339,52.3013,36565.0
2021-11-03 11:20:00,62.01,62.03,61.92,61.92,14785.0,52.3013,52.3182,52.2254,52.2254,14785.0
2021-11-03 11:25:00,61.92,62.0,61.85,61.97,28046.0,52.2254,52.2929,52.1664,52.2676,28046.0
2021-11-03 11:30:00,61.96,62.01,61.96,61.98,15245.0,52.2592,52.3013,52.2592,52.276,15245.0
2021-11-03 11:35:00,61.98,62.03,61.93,61.95,19230.0,52.276,52.3182,52.2339,52.2507,19230.0
2021-11-03 11:40:00,61.95,62.0,61.9,61.97,17372.0,52.2507,52.2929,52.2086,52.2676,17372.0
2021-11-03 11:45:00,61.96,62.0,61.92,61.92,28111.0,52.2592,52.2929,52.2254,52.2254,28111.0
2021-11-03 11:50:00,61.91,61.96,61.88,61.93,37650.0,52.217,52.2592,52.1917,52.2339,37650.0
2021-11-03 11:55:00,61.93,61.93,61.85,61.89,26290.0,52.2339,52.2339,52.1664,52.2001,26290.0
2021-11-03 12:00:00,61.89,61.89,61.85,61.87,24772.0,52.2001,52.2001,52.1664,52.1833,24772.0
2021-11-03 12:05:00,61.88,61.9,61.84,61.88,78343.0,52.1917,52.2086,52.158,52.1917,78343.0
2021-11-03 12:10:00,61.87,61.87,61.79,61.82,19329.0,52.1833,52.1833,52.1158,52.1411,19329.0
2021-11-03 12:15:00,61.83,61.85,61.78,61.79,21401.0,52.1495,52.1664,52.1073,52.1158,21401.0
2021-11-03 12:20:00,61.8,61.8,61.7,61.74,15963.0,52.1242,52.1242,52.0399,52.0736,15963.0
2021-11-03 12:25:00,61.76,61.78,61.73,61.73,17914.0,52.0905,52.1073,52.0652,52.0652,17914.0
2021-11-03 12:30:00,61.73,61.79,61.69,61.79,11535.0,52.0652,52.1158,52.0314,52.1158,11535.0
2021-11-03 12:35:00,61.78,61.81,61.76,61.78,8027.0,52.1073,52.1326,52.0905,52.1073,8027.0
2021-11-03 12:40:00,61.78,61.79,61.72,61.74,25901.0,52.1073,52.1158,52.0567,52.0736,25901.0
2021-11-03 12:45:00,61.75,61.79,61.74,61.76,23265.0,52.082,52.1158,52.0736,52.0905,23265.0
2021-11-03 12:50:00,61.76,61.8,61.75,61.78,19559.0,52.0905,52.1242,52.082,52.1073,19559.0
2021-11-03 12:55:00,61.78,61.81,61.75,61.8,12371.0,52.1073,52.1326,52.082,52.1242,12371.0
2021-11-03 13:00:00,61.79,61.81,61.76,61.77,9340.0,52.1158,52.1326,52.0905,52.0989,9340.0
2021-11-03 13:05:00,61.77,61.8,61.74,61.77,14801.0,52.0989,52.1242,52.0736,52.0989,14801.0
2021-11-03 13:10:00,61.76,61.8,61.74,61.8,15326.0,52.0905,52.1242,52.0736,52.1242,15326.0
2021-11-03 13:15:00,61.79,61.81,61.75,61.76,35563.0,52.1158,52.1326,52.082,52.0905,35563.0
2021-11-03 13:20:00,61.75,61.78,61.7,61.73,11101.0,52.082,52.1073,52.0399,52.0652,11101.0
2021-11-03 13:25:00,61.73,61.76,61.72,61.76,13610.0,52.0652,52.0905,52.0567,52.0905,13610.0
2021-11-03 13:30:00,61.75,61.77,61.74,61.76,9511.0,52.082,52.0989,52.0736,52.0905,9511.0
2021-11-03 13:35:00,61.76,61.76,61.71,61.74,11461.0,52.0905,52.0905,52.0483,52.0736,11461.0
2021-11-03 13:40:00,61.72,61.75,61.71,61.73,14360.0,52.0567,52.082,52.0483,52.0652,14360.0
2021-11-03 13:45:00,61.73,61.75,61.69,61.75,15007.0,52.0652,52.082,52.0314,52.082,15007.0
2021-11-03 13:50:00,61.75,61.76,61.7,61.73,14670.0,52.082,52.0905,52.0399,52.0652,14670.0
2021-11-03 13:55:00,61.74,61.81,61.74,61.79,10685.0,52.0736,52.1326,52.0736,52.1158,10685.0
2021-11-03 14:00:00,61.78,61.98,61.74,61.85,38800.0,52.1073,52.276,52.0736,52.1664,38800.0
2021-11-03 14:05:00,61.83,62.09,61.81,62.03,22898.0,52.1495,52.3688,52.1326,52.3182,22898.0
2021-11-03 14:10:00,62.04,62.15,61.99,62.15,58943.0,52.3266,52.4194,52.2845,52.4194,58943.0
2021-11-03 14:15:00,62.14,62.26,62.12,62.23,29423.0,52.411,52.5122,52.3941,52.4869,29423.0
2021-11-03 14:20:00,62.22,62.24,62.1,62.1,41010.0,52.4785,52.4953,52.3772,52.3772,41010.0
2021-11-03 14:25:00,62.11,62.13,61.99,62.0,24412.0,52.3857,52.4025,52.2845,52.2929,24412.0
2021-11-03 14:30:00,61.99,62.04,61.91,62.0,28062.0,52.2845,52.3266,52.217,52.2929,28062.0
2021-11-03 14:35:00,62.01,62.03,61.96,61.96,81799.0,52.3013,52.3182,52.2592,52.2592,81799.0
2021-11-03 14:40:00,61.97,62.03,61.92,61.98,43300.0,52.2676,52.3182,52.2254,52.276,43300.0
2021-11-03 14:45:00,61.98,62.11,61.97,62.11,57373.0,52.276,52.3857,52.2676,52.3857,57373.0
2021-11-03 14:50:00,62.11,62.13,62.0,62.12,34503.0,52.3857,52.4025,52.2929,52.3941,34503.0
2021-11-03 14:55:00,62.11,62.15,62.05,62.06,22794.0,52.3857,52.4194,52.3351,52.3435,22794.0
2021-11-03 15:00:00,62.07,62.15,62.06,62.09,31287.0,52.3519,52.4194,52.3435,52.3688,31287.0
2021-11-03 15:05:00,62.08,62.2,62.06,62.18,22135.0,52.3604,52.4616,52.3435,52.4447,22135.0
2021-11-03 15:10:00,62.17,62.21,62.14,62.19,32427.0,52.4363,52.47,52.411,52.4532,32427.0
2021-11-03 15:15:00,62.2,62.21,62.13,62.14,27821.0,52.4616,52.47,52.4025,52.411,27821.0
2021-11-03 15:20:00,62.14,62.14,62.09,62.1,24938.0,52.411,52.411,52.3688,52.3772,24938.0
2021-11-03 15:25:00,62.11,62.12,62.01,62.09,60368.0,52.3857,52.3941,52.3013,52.3688,60368.0
2021-11-03 15:30:00,62.09,62.12,61.9,61.95,97052.0,52.3688,52.3941,52.2086,52.2507,97052.0
2021-11-03 15:35:00,61.96,62.03,61.9,61.92,80266.0,52.2592,52.3182,52.2086,52.2254,80266.0
2021-11-03 15:40:00,61.92,61.98,61.88,61.98,103940.0,52.2254,52.276,52.1917,52.276,103940.0
2021-11-03 15:45:00,61.98,61.99,61.93,61.97,95114.0,52.276,52.2845,52.2339,52.2676,95114.0
2021-11-03 15:50:00,61.97,61.98,61.82,61.88,129181.0,52.2676,52.276,52.1411,52.1917,129181.0
2021-11-03 15:55:00,61.88,61.89,61.78,61.84,305178.0,52.1917,52.2001,52.1073,52.158,305178.0
2021-11-04 09:30:00,61.47,61.53,61.12,61.2,52159.0,51.8459,51.8965,51.5507,51.6182,52159.0
2021-11-04 09:35:00,61.18,61.28,61.03,61.1,32300.0,51.6013,51.6856,51.4748,51.5338,32300.0
2021-11-04 09:40:00,61.08,61.19,61.05,61.12,19051.0,51.5169,51.6097,51.4916,51.5507,19051.0
2021-11-04 09:45:00,61.13,61.13,60.81,60.9,27839.0,51.5591,51.5591,51.2892,51.3651,27839.0
2021-11-04 09:50:00,60.9,60.94,60.85,60.86,37731.0,51.3651,51.3989,51.323,51.3314,37731.0
2021-11-04 09:55:00,60.86,60.89,60.81,60.84,40910.0,51.3314,51.3567,51.2892,51.3145,40910.0
2021-11-04 10:00:00,60.84,60.95,60.84,60.92,45363.0,51.3145,51.4073,51.3145,51.382,45363.0
2021-11-04 10:05:00,60.92,61.05,60.92,60.98,28290.0,51.382,51.4916,51.382,51.4326,28290.0
2021-11-04 10:10:00,60.99,61.04,60.92,60.94,24531.0,51.441,51.4832,51.382,51.3989,24531.0
2021-11-04 10:15:00,60.94,61.05,60.87,60.9,32165.0,51.3989,51.4916,51.3398,51.3651,32165.0
2021-11-04 10:20:00,60.9,60.9,60.77,60.79,36992.0,51.3651,51.3651,51.2555,51.2723,36992.0
2021-11-04 10:25:00,60.79,60.84,60.66,60.7,47177.0,51.2723,51.3145,51.1627,51.1964,47177.0
2021-11-04 10:30:00,60.7,60.75,60.68,60.7,59579.0,51.1964,51.2386,51.1796,51.1964,59579.0
2021-11-04 10:35:00,60.69,60.71,60.63,60.68,28958.0,51.188,51.2049,51.1374,51.1796,28958.0
2021-11-04 10:40:00,60.68,60.72,60.62,60.64,28770.0,51.1796,51.2133,51.129,51.1458,28770.0
2021-11-04 10:45:00,60.64,60.7,60.57,60.61,42188.0,51.1458,51.1964,51.0868,51.1205,42188.0
2021-11-04 10:50:00,60.6,60.61,60.41,60.44,52245.0,51.1121,51.1205,50.9518,50.9771,52245.0
2021-11-04 10:55:00,60.45,60.51,60.42,60.44,33625.0,50.9856,51.0362,50.9603,50.9771,33625.0
2021-11-04 11:00:00,60.44,60.44,60.36,60.41,39901.0,50.9771,50.9771,50.9097,50.9518,39901.0
2021-11-04 11:05:00,60.4,60.41,60.3,60.39,27946.0,50.9434,50.9518,50.8591,50.935,27946.0
2021-11-04 11:10:00,60.39,60.48,60.36,60.41,29282.0,50.935,51.0109,50.9097,50.9518,29282.0
2021-11-04 11:15:00,60.42,60.43,60.33,60.39,24505.0,50.9603,50.9687,50.8844,50.935,24505.0
2021-11-04 11:20:00,60.4,60.42,60.31,60.33,21667.0,50.9434,50.9603,50.8675,50.8844,21667.0
2021-11-04 11:25:00,60.33,60.37,60.28,60.31,46230.0,50.8844,50.9181,50.8422,50.8675,46230.0
2021-11-04 11:30:00,60.32,60.43,60.29,60.41,52204.0,50.8759,50.9687,50.8506,50.9518,52204.0
2021-11-04 11:35:00,60.42,60.51,60.39,60.5,41556.0,50.9603,51.0362,50.935,51.0278,41556.0
2021-11-04 11:40:00,60.49,60.59,60.46,60.59,15993.0,51.0193,51.1037,50.994,51.1037,15993.0
2021-11-04 11:45:00,60.59,60.6,60.55,60.55,26412.0,51.1037,51.1121,51.0699,51.0699,26412.0
2021-11-04 11:50:00,60.55,60.62,60.53,60.61,17841.0,51.0699,51.129,51.0531,51.1205,17841.0
2021-11-04 11:55:00,60.61,60.7,60.6,60.68,25184.0,51.1205,51.1964,51.1121,51.1796,25184.0
2021-11-04 12:00:00,60.69,60.69,60.61,60.66,14179.0,51.188,51.188,51.1205,51.1627,14179.0
2021-11-04 12:05:00,60.66,60.67,60.61,60.62,24498.0,51.1627,51.1711,51.1205,51.129,24498.0
2021-11-04 12:10:00,60.62,60.62,60.53,60.54,29135.0,51.129,51.129,51.0531,51.0615,29135.0
2021-11-04 12:15:00,60.55,60.55,60.45,60.48,18864.0,51.0699,51.0699,50.9856,51.0109,18864.0
2021-11-04 12:20:00,60.47,60.47,60.4,60.4,13650.0,51.0024,51.0024,50.9434,50.9434,13650.0
2021-11-04 12:25:00,60.39,60.5,60.38,60.4,36548.0,50.935,51.0278,50.9265,50.9434,36548.0
2021-11-04 12:30:00,60.4,60.4,60.33,60.37,41870.0,50.9434,50.9434,50.8844,50.9181,41870.0
2021-11-04 12:35:00,60.37,60.38,60.31,60.31,8693.0,50.9181,50.9265,50.8675,50.8675,8693.0
2021-11-04 12:40:00,60.31,60.38,60.31,60.38,12904.0,50.8675,50.9265,50.8675,50.9265,12904.0
2021-11-04 12:45:00,60.38,60.41,60.36,60.4,10513.0,50.9265,50.9518,50.9097,50.9434,10513.0
2021-11-04 12:50:00,60.4,60.43,60.36,60.36,21933.0,50.9434,50.9687,50.9097,50.9097,21933.0
2021-11-04 12:55:00,60.36,60.36,60.26,60.27,30812.0,50.9097,50.9097,50.8253,50.8338,30812.0
2021-11-04 13:00:00,60.26,60.28,60.24,60.26,35039.0,50.8253,50.8422,50.8085,50.8253,35039.0
2021-11-04 13:05:00,60.26,60.28,60.22,60.23,16424.0,50.8253,50.8422,50.7916,50.8,16424.0
2021-11-04 13:10:00,60.22,60.27,60.21,60.22,23706.0,50.7916,50.8338,50.7832,50.7916,23706.0
2021-11-04 13:15:00,60.22,60.29,60.22,60.29,20064.0,50.7916,50.8506,50.7916,50.8506,20064.0
2021-11-04 13:20:00,60.28,60.29,60.23,60.25,20911.0,50.8422,50.8506,50.8,50.8169,20911.0
2021-11-04 13:25:00,60.24,60.3,60.21,60.3,29665.0,50.8085,50.8591,50.7832,50.8591,29665.0
2021-11-04 13:30:00,60.3,60.31,60.21,60.21,35978.0,50.8591,50.8675,50.7832,50.7832,35978.0
2021-11-04 13:35:00,60.2,60.27,60.18,60.27,25651.0,50.7747,50.8338,50.7579,50.8338,25651.0
2021-11-04 13:40:00,60.28,60.28,60.2,60.22,23727.0,50.8422,50.8422,50.7747,50.7916,23727.0
2021-11-04 13:45:00,60.21,60.21,60.08,60.08,25939.0,50.7832,50.7832,50.6735,50.6735,25939.0
2021-11-04 13:50:00,60.09,60.1,60.03,60.05,62778.0,50.6819,50.6904,50.6313,50.6482,62778.0
2021-11-04 13:55:00,60.05,60.05,59.99,60.03,56051.0,50.6482,50.6482,50.5976,50.6313,56051.0
2021-11-04 14:00:00,60.03,60.03,59.97,59.98,24568.0,50.6313,50.6313,50.5807,50.5892,24568.0
2021-11-04 14:05:00,59.98,60.11,59.97,60.1,33375.0,50.5892,50.6988,50.5807,50.6904,33375.0
2021-11-04 14:10:00,60.1,60.14,60.09,60.14,18209.0,50.6904,50.7241,50.6819,50.7241,18209.0
2021-11-04 14:15:00,60.14,60.14,60.02,60.05,28434.0,50.7241,50.7241,50.6229,50.6482,28434.0
2021-11-04 14:20:00,60.04,60.1,60.04,60.04,13267.0,50.6398,50.6904,50.6398,50.6398,13267.0
2021-11-04 14:25:00,60.04,60.04,59.96,59.97,27924.0,50.6398,50.6398,50.5723,50.5807,27924.0
2021-11-04 14:30:00,59.96,59.97,59.91,59.91,27833.0,50.5723,50.5807,50.5301,50.5301,27833.0
2021-11-04 14:35:00,59.92,59.93,59.86,59.87,46267.0,50.5386,50.547,50.488,50.4964,46267.0
2021-11-04 14:40:00,59.86,59.9,59.81,59.84,32367.0,50.488,50.5217,50.4458,50.4711,32367.0
2021-11-04 14:45:00,59.85,59.86,59.76,59.83,66488.0,50.4795,50.488,50.4036,50.4627,66488.0
2021-11-04 14:50:00,59.83,59.87,59.81,59.86,52481.0,50.4627,50.4964,50.4458,50.488,52481.0
2021-11-04 14:55:00,59.87,59.88,59.82,59.88,41767.0,50.4964,50.5048,50.4542,50.5048,41767.0
2021-11-04 15:00:00,59.88,59.94,59.78,59.79,69967.0,50.5048,50.5554,50.4205,50.4289,69967.0
2021-11-04 15:05:00,59.78,59.87,59.76,59.87,34102.0,50.4205,50.4964,50.4036,50.4964,34102.0
2021-11-04 15:10:00,59.87,59.87,59.84,59.86,32277.0,50.4964,50.4964,50.4711,50.488,32277.0
2021-11-04 15:15:00,59.86,59.9,59.83,59.89,64857.0,50.488,50.5217,50.4627,50.5133,64857.0
2021-11-04 15:20:00,59.89,59.98,59.87,59.96,35666.0,50.5133,50.5892,50.4964,50.5723,35666.0
2021-11-04 15:25:00,59.96,60.04,59.94,60.02,22342.0,50.5723,50.6398,50.5554,50.6229,22342.0
2021-11-04 15:30:00,60.02,60.04,59.96,60.04,40904.0,50.6229,50.6398,50.5723,50.6398,40904.0
2021-11-04 15:35:00,60.03,60.07,60.01,60.03,53126.0,50.6313,50.6651,50.6145,50.6313,53126.0
2021-11-04 15:40:00,60.03,60.14,60.01,60.13,62767.0,50.6313,50.7241,50.6145,50.7157,62767.0
2021-11-04 15:45:00,60.13,60.16,60.08,60.13,79871.0,50.7157,50.741,50.6735,50.7157,79871.0
2021-11-04 15:50:00,60.12,60.19,60.09,60.19,78900.0,50.7072,50.7663,50.6819,50.7663,78900.0
2021-11-04 15:55:00,60.18,60.33,60.16,60.28,276458.0,50.7579,50.8844,50.741,50.8422,276458.0
2021-11-05 09:30:00,60.92,61.17,60.75,61.13,76701.0,51.382,51.5929,51.2386,51.5591,76701.0
2021-11-05 09:35:00,61.15,61.19,60.82,60.82,24856.0,51.576,51.6097,51.2976,51.2976,24856.0
2021-11-05 09:40:00,60.85,61.15,60.77,61.09,55466.0,51.323,51.576,51.2555,51.5254,55466.0
2021-11-05 09:45:00,61.1,61.15,61.0,61.0,60115.0,51.5338,51.576,51.4495,51.4495,60115.0
2021-11-05 09:50:00,61.01,61.13,60.96,61.05,44595.0,51.4579,51.5591,51.4157,51.4916,44595.0
2021-11-05 09:55:00,61.02,61.05,60.84,60.96,112041.0,51.4663,51.4916,51.3145,51.4157,112041.0
2021-11-05 10:00:00,60.94,61.01,60.9,60.99,34603.0,51.3989,51.4579,51.3651,51.441,34603.0
2021-11-05 10:05:00,60.98,61.05,60.94,61.0,23785.0,51.4326,51.4916,51.3989,51.4495,23785.0
2021-11-05 10:10:00,60.98,61.09,60.97,60.98,35725.0,51.4326,51.5254,51.4242,51.4326,35725.0
2021-11-05 10:15:00,60.98,61.02,60.82,60.85,29232.0,51.4326,51.4663,51.2976,51.323,29232.0
2021-11-05 10:20:00,60.86,60.89,60.79,60.8,18297.0,51.3314,51.3567,51.2723,51.2808,18297.0
2021-11-05 10:25:00,60.81,60.9,60.8,60.9,22201.0,51.2892,51.3651,51.2808,51.3651,22201.0
2021-11-05 10:30:00,60.9,60.93,60.81,60.87,34513.0,51.3651,51.3904,51.2892,51.3398,34513.0
2021-11-05 10:35:00,60.87,61.01,60.86,60.91,29248.0,51.3398,51.4579,51.3314,51.3736,29248.0
2021-11-05 10:40:00,60.92,61.02,60.89,61.02,26195.0,51.382,51.4663,51.3567,51.4663,26195.0
2021-11-05 10:45:00,61.02,61.05,60.99,61.03,15041.0,51.4663,51.4916,51.441,51.4748,15041.0
2021-11-05 10:50:00,61.04,61.04,60.96,60.98,20213.0,51.4832,51.4832,51.4157,51.4326,20213.0
2021-11-05 10:55:00,60.98,61.09,60.96,61.09,26935.0,51.4326,51.5254,51.4157,51.5254,26935.0
2021-11-05 11:00:00,61.09,61.16,61.07,61.15,22932.0,51.5254,51.5844,51.5085,51.576,22932.0
2021-11-05 11:05:00,61.15,61.17,61.1,61.16,27612.0,51.576,51.5929,51.5338,51.5844,27612.0
2021-11-05 11:10:00,61.17,61.23,61.13,61.13,29045.0,51.5929,51.6435,51.5591,51.5591,29045.0
2021-11-05 11:15:00,61.13,61.14,61.07,61.11,28733.0,51.5591,51.5675,51.5085,51.5422,28733.0
2021-11-05 11:20:00,61.1,61.14,61.07,61.1,16415.0,51.5338,51.5675,51.5085,51.5338,16415.0
2021-11-05 11:25:00,61.1,61.14,61.07,61.11,21912.0,51.5338,51.5675,51.5085,51.5422,21912.0
2021-11-05 11:30:00,61.11,61.11,61.0,61.04,21243.0,51.5422,51.5422,51.4495,51.4832,21243.0
2021-11-05 11:35:00,61.02,61.04,60.95,60.96,39237.0,51.4663,51.4832,51.4073,51.4157,39237.0
2021-11-05 11:40:00,60.95,60.95,60.77,60.79,58423.0,51.4073,51.4073,51.2555,51.2723,58423.0
2021-11-05 11:45:00,60.79,60.83,60.77,60.77,18443.0,51.2723,51.3061,51.2555,51.2555,18443.0
2021-11-05 11:50:00,60.76,60.78,60.67,60.7,38810.0,51.247,51.2639,51.1711,51.1964,38810.0
2021-11-05 11:55:00,60.71,60.73,60.68,60.73,24725.0,51.2049,51.2217,51.1796,51.2217,24725.0
2021-11-05 12:00:00,60.72,60.78,60.71,60.75,42769.0,51.2133,51.2639,51.2049,51.2386,42769.0
2021-11-05 12:05:00,60.75,60.77,60.7,60.76,13548.0,51.2386,51.2555,51.1964,51.247,13548.0
2021-11-05 12:10:00,60.75,60.75,60.7,60.72,7981.0,51.2386,51.2386,51.1964,51.2133,7981.0
2021-11-05 12:15:00,60.71,60.72,60.69,60.69,12572.0,51.2049,51.2133,51.188,51.188,12572.0
2021-11-05 12:20:00,60.7,60.74,60.67,60.67,13669.0,51.1964,51.2302,51.1711,51.1711,13669.0
2021-11-05 12:25:00,60.67,60.7,60.64,60.65,16719.0,51.1711,51.1964,51.1458,51.1543,16719.0
2021-11-05 12:30:00,60.66,60.7,60.66,60.67,19751.0,51.1627,51.1964,51.1627,51.1711,19751.0
2021-11-05 12:35:00,60.67,60.69,60.63,60.65,18625.0,51.1711,51.188,51.1374,51.1543,18625.0
2021-11-05 12:40:00,60.65,60.65,60.57,60.62,18017.0,51.1543,51.1543,51.0868,51.129,18017.0
2021-11-05 12:45:00,60.63,60.64,60.6,60.64,42207.0,51.1374,51.1458,51.1121,51.1458,42207.0
2021-11-05 12:50:00,60.64,60.65,60.56,60.56,25437.0,51.1458,51.1543,51.0784,51.0784,25437.0
2021-11-05 12:55:00,60.55,60.56,60.49,60.5,26356.0,51.0699,51.0784,51.0193,51.0278,26356.0
2021-11-05 13:00:00,60.5,60.56,60.5,60.56,15421.0,51.0278,51.0784,51.0278,51.0784,15421.0
2021-11-05 13:05:00,60.55,60.58,60.52,60.53,14849.0,51.0699,51.0952,51.0446,51.0531,14849.0
2021-11-05 13:10:00,60.52,60.56,60.51,60.54,14307.0,51.0446,51.0784,51.0362,51.0615,14307.0
2021-11-05 13:15:00,60.54,60.65,60.54,60.63,16022.0,51.0615,51.1543,51.0615,51.1374,16022.0
2021-11-05 13:20:00,60.64,60.65,60.58,60.58,15059.0,51.1458,51.1543,51.0952,51.0952,15059.0
2021-11-05 13:25:00,60.58,60.59,60.46,60.47,32301.0,51.0952,51.1037,50.994,51.0024,32301.0
2021-11-05 13:30:00,60.48,60.67,60.48,60.66,14683.0,51.0109,51.1711,51.0109,51.1627,14683.0
2021-11-05 13:35:00,60.66,60.67,60.58,60.58,15208.0,51.1627,51.1711,51.0952,51.0952,15208.0
2021-11-05 13:40:00,60.58,60.58,60.49,60.5,17511.0,51.0952,51.0952,51.0193,51.0278,17511.0
2021-11-05 13:45:00,60.51,60.51,60.43,60.47,17424.0,51.0362,51.0362,50.9687,51.0024,17424.0
2021-11-05 13:50:00,60.46,60.54,60.45,60.52,13070.0,50.994,51.0615,50.9856,51.0446,13070.0
2021-11-05 13:55:00,60.51,60.55,60.48,60.51,16398.0,51.0362,51.0699,51.0109,51.0362,16398.0
2021-11-05 14:00:00,60.51,60.57,60.49,60.56,23180.0,51.0362,51.0868,51.0193,51.0784,23180.0
2021-11-05 14:05:00,60.56,60.58,60.55,60.56,21681.0,51.0784,51.0952,51.0699,51.0784,21681.0
2021-11-05 14:10:00,60.56,60.64,60.53,60.62,22859.0,51.0784,51.1458,51.0531,51.129,22859.0
2021-11-05 14:15:00,60.61,60.63,60.57,60.63,19600.0,51.1205,51.1374,51.0868,51.1374,19600.0
2021-11-05 14:20:00,60.63,60.64,60.56,60.57,23561.0,51.1374,51.1458,51.0784,51.0868,23561.0
2021-11-05 14:25:00,60.56,60.65,60.56,60.65,25572.0,51.0784,51.1543,51.0784,51.1543,25572.0
2021-11-05 14:30:00,60.64,60.68,60.63,60.67,40772.0,51.1458,51.1796,51.1374,51.1711,40772.0
2021-11-05 14:35:00,60.66,60.67,60.59,60.6,32310.0,51.1627,51.1711,51.1037,51.1121,32310.0
2021-11-05 14:40:00,60.61,60.62,60.57,60.58,15916.0,51.1205,51.129,51.0868,51.0952,15916.0
2021-11-05 14:45:00,60.58,60.6,60.56,60.59,11563.0,51.0952,51.1121,51.0784,51.1037,11563.0
2021-11-05 14:50:00,60.59,60.62,60.59,60.61,15172.0,51.1037,51.129,51.1037,51.1205,15172.0
2021-11-05 14:55:00,60.62,60.62,60.58,60.61,13696.0,51.129,51.129,51.0952,51.1205,13696.0
2021-11-05 15:00:00,60.61,60.61,60.55,60.6,14212.0,51.1205,51.1205,51.0699,51.1121,14212.0
2021-11-05 15:05:00,60.59,60.69,60.58,60.68,17819.0,51.1037,51.188,51.0952,51.1796,17819.0
2021-11-05 15:10:00,60.68,60.71,60.65,60.7,15415.0,51.1796,51.2049,51.1543,51.1964,15415.0
2021-11-05 15:15:00,60.69,60.69,60.65,60.68,25266.0,51.188,51.188,51.1543,51.1796,25266.0
2021-11-05 15:20:00,60.67,60.68,60.62,60.64,19843.0,51.1711,51.1796,51.129,51.1458,19843.0
2021-11-05 15:25:00,60.64,60.65,60.58,60.61,26846.0,51.1458,51.1543,51.0952,51.1205,26846.0
2021-11-05 15:30:00,60.63,60.63,60.56,60.61,37893.0,51.1374,51.1374,51.0784,51.1205,37893.0
2021-11-05 15:35:00,60.62,60.71,60.61,60.67,24121.0,51.129,51.2049,51.1205,51.1711,24121.0
2021-11-05 15:40:00,60.68,60.68,60.59,60.64,52432.0,51.1796,51.1796,51.1037,51.1458,52432.0
2021-11-05 15:45:00,60.64,60.68,60.61,60.64,47764.0,51.1458,51.1796,51.1205,51.1458,47764.0
2021-11-05 15:50:00,60.64,60.75,60.63,60.64,87510.0,51.1458,51.2386,51.1374,51.1458,87510.0
2021-11-05 15:55:00,60.64,60.72,60.62,60.69,229686.0,51.1458,51.2133,51.129,51.188,229686.0
2021-11-08 09:30:00,60.92,61.13,60.88,60.93,53582.0,51.382,51.5591,51.3483,51.3904,53582.0
2021-11-08 09:35:00,60.94,61.01,60.8,60.87,57589.0,51.3989,51.4579,51.2808,51.3398,57589.0
2021-11-08 09:40:00,60.86,61.0,60.82,60.83,96703.0,51.3314,51.4495,51.2976,51.3061,96703.0
2021-11-08 09:45:00,60.85,61.04,60.78,61.0,48912.0,51.323,51.4832,51.2639,51.4495,48912.0
2021-11-08 09:50:00,60.99,61.04,60.95,60.98,63042.0,51.441,51.4832,51.4073,51.4326,63042.0
2021-11-08 09:55:00,60.97,60.99,60.69,60.81,28040.0,51.4242,51.441,51.188,51.2892,28040.0
2021-11-08 10:00:00,60.81,60.9,60.71,60.71,28442.0,51.2892,51.3651,51.2049,51.2049,28442.0
2021-11-08 10:05:00,60.7,60.7,60.62,60.68,21100.0,51.1964,51.1964,51.129,51.1796,21100.0
2021-11-08 10:10:00,60.67,60.76,60.56,60.59,25125.0,51.1711,51.247,51.0784,51.1037,25125.0
2021-11-08 10:15:00,60.58,60.69,60.57,60.63,28330.0,51.0952,51.188,51.0868,51.1374,28330.0
2021-11-08 10:20:00,60.63,60.65,60.49,60.51,51743.0,51.1374,51.1543,51.0193,51.0362,51743.0
2021-11-08 10:25:00,60.52,60.63,60.48,60.48,27199.0,51.0446,51.1374,51.0109,51.0109,27199.0
2021-11-08 10:30:00,60.47,60.5,60.4,60.46,32004.0,51.0024,51.0278,50.9434,50.994,32004.0
2021-11-08 10:35:00,60.48,60.55,60.41,60.48,43427.0,51.0109,51.0699,50.9518,51.0109,43427.0
2021-11-08 10:40:00,60.47,60.5,60.34,60.49,42977.0,51.0024,51.0278,50.8928,51.0193,42977.0
2021-11-08 10:45:00,60.49,60.66,60.48,60.64,26981.0,51.0193,51.1627,51.0109,51.1458,26981.0
2021-11-08 10:50:00,60.64,60.67,60.59,60.62,28608.0,51.1458,51.1711,51.1037,51.129,28608.0
2021-11-08 10:55:00,60.61,60.67,60.59,60.64,24378.0,51.1205,51.1711,51.1037,51.1458,24378.0
2021-11-08 11:00:00,60.63,60.77,60.63,60.73,28881.0,51.1374,51.2555,51.1374,51.2217,28881.0
2021-11-08 11:05:00,60.74,60.74,60.6,60.66,34031.0,51.2302,51.2302,51.1121,51.1627,34031.0
2021-11-08 11:10:00,60.68,60.75,60.68,60.71,26162.0,51.1796,51.2386,51.1796,51.2049,26162.0
2021-11-08 11:15:00,60.71,60.74,60.64,60.73,18267.0,51.2049,51.2302,51.1458,51.2217,18267.0
2021-11-08 11:20:00,60.73,60.73,60.61,60.66,18500.0,51.2217,51.2217,51.1205,51.1627,18500.0
2021-11-08 11:25:00,60.66,60.71,60.65,60.67,13720.0,51.1627,51.2049,51.1543,51.1711,13720.0
2021-11-08 11:30:00,60.67,60.75,60.66,60.72,26947.0,51.1711,51.2386,51.1627,51.2133,26947.0
2021-11-08 11:35:00,60.7,60.71,60.58,60.66,29523.0,51.1964,51.2049,51.0952,51.1627,29523.0
2021-11-08 11:40:00,60.66,60.72,60.66,60.7,22422.0,51.1627,51.2133,51.1627,51.1964,22422.0
2021-11-08 11:45:00,60.69,60.74,60.66,60.72,19524.0,51.188,51.2302,51.1627,51.2133,19524.0
2021-11-08 11:50:00,60.73,60.77,60.69,60.77,20219.0,51.2217,51.2555,51.188,51.2555,20219.0
2021-11-08 11:55:00,60.77,60.77,60.68,60.69,14113.0,51.2555,51.2555,51.1796,51.188,14113.0
2021-11-08 12:00:00,60.68,60.7,60.6,60.61,39924.0,51.1796,51.1964,51.1121,51.1205,39924.0
2021-11-08 12:05:00,60.61,60.72,60.61,60.66,27160.0,51.1205,51.2133,51.1205,51.1627,27160.0
2021-11-08 12:10:00,60.66,60.69,60.65,60.67,15286.0,51.1627,51.188,51.1543,51.1711,15286.0
2021-11-08 12:15:00,60.67,60.72,60.67,60.69,20289.0,51.1711,51.2133,51.1711,51.188,20289.0
2021-11-08 12:20:00,60.69,60.74,60.65,60.7,16282.0,51.188,51.2302,51.1543,51.1964,16282.0
2021-11-08 12:25:00,60.71,60.75,60.67,60.7,23459.0,51.2049,51.2386,51.1711,51.1964,23459.0
2021-11-08 12:30:00,60.71,60.73,60.64,60.73,21494.0,51.2049,51.2217,51.1458,51.2217,21494.0
2021-11-08 12:35:00,60.73,60.74,60.69,60.7,21694.0,51.2217,51.2302,51.188,51.1964,21694.0
2021-11-08 12:40:00,60.69,60.7,60.64,60.66,15850.0,51.188,51.1964,51.1458,51.1627,15850.0
2021-11-08 12:45:00,60.65,60.65,60.61,60.64,21752.0,51.1543,51.1543,51.1205,51.1458,21752.0
2021-11-08 12:50:00,60.64,60.64,60.57,60.57,15988.0,51.1458,51.1458,51.0868,51.0868,15988.0
2021-11-08 12:55:00,60.55,60.57,60.51,60.55,15345.0,51.0699,51.0868,51.0362,51.0699,15345.0
2021-11-08 13:00:00,60.55,60.58,60.54,60.56,15921.0,51.0699,51.0952,51.0615,51.0784,15921.0
2021-11-08 13:05:00,60.56,60.57,60.54,60.55,23721.0,51.0784,51.0868,51.0615,51.0699,23721.0
2021-11-08 13:10:00,60.54,60.55,60.5,60.52,13146.0,51.0615,51.0699,51.0278,51.0446,13146.0
2021-11-08 13:15:00,60.51,60.52,60.46,60.47,12279.0,51.0362,51.0446,50.994,51.0024,12279.0
2021-11-08 13:20:00,60.47,60.49,60.45,60.46,15945.0,51.0024,51.0193,50.9856,50.994,15945.0
2021-11-08 13:25:00,60.45,60.5,60.44,60.44,13498.0,50.9856,51.0278,50.9771,50.9771,13498.0
2021-11-08 13:30:00,60.44,60.46,60.37,60.38,58028.0,50.9771,50.994,50.9181,50.9265,58028.0
2021-11-08 13:35:00,60.38,60.39,60.37,60.38,15547.0,50.9265,50.935,50.9181,50.9265,15547.0
2021-11-08 13:40:00,60.38,60.39,60.34,60.35,9989.0,50.9265,50.935,50.8928,50.9012,9989.0
2021-11-08 13:45:00,60.35,60.37,60.34,60.35,12036.0,50.9012,50.9181,50.8928,50.9012,12036.0
2021-11-08 13:50:00,60.34,60.4,60.34,60.4,56339.0,50.8928,50.9434,50.8928,50.9434,56339.0
2021-11-08 13:55:00,60.41,60.42,60.38,60.41,15906.0,50.9518,50.9603,50.9265,50.9518,15906.0
2021-11-08 14:00:00,60.41,60.45,60.39,60.43,51923.0,50.9518,50.9856,50.935,50.9687,51923.0
2021-11-08 14:05:00,60.44,60.45,60.42,60.44,21082.0,50.9771,50.9856,50.9603,50.9771,21082.0
2021-11-08 14:10:00,60.43,60.44,60.38,60.4,16694.0,50.9687,50.9771,50.9265,50.9434,16694.0
2021-11-08 14:15:00,60.39,60.4,60.34,60.34,14201.0,50.935,50.9434,50.8928,50.8928,14201.0
2021-11-08 14:20:00,60.34,60.34,60.28,60.28,28249.0,50.8928,50.8928,50.8422,50.8422,28249.0
2021-11-08 14:25:00,60.28,60.31,60.26,60.29,32550.0,50.8422,50.8675,50.8253,50.8506,32550.0
2021-11-08 14:30:00,60.3,60.41,60.27,60.41,31698.0,50.8591,50.9518,50.8338,50.9518,31698.0
2021-11-08 14:35:00,60.41,60.41,60.37,60.39,20718.0,50.9518,50.9518,50.9181,50.935,20718.0
2021-11-08 14:40:00,60.38,60.41,60.37,60.37,11640.0,50.9265,50.9518,50.9181,50.9181,11640.0
2021-11-08 14:45:00,60.38,60.4,60.35,60.4,37201.0,50.9265,50.9434,50.9012,50.9434,37201.0
2021-11-08 14:50:00,60.4,60.46,60.39,60.44,37349.0,50.9434,50.994,50.935,50.9771,37349.0
2021-11-08 14:55:00,60.44,60.45,60.42,60.44,29204.0,50.9771,50.9856,50.9603,50.9771,29204.0
2021-11-08 15:00:00,60.45,60.47,60.44,60.46,35808.0,50.9856,51.0024,50.9771,50.994,35808.0
2021-11-08 15:05:00,60.46,60.47,60.42,60.46,38574.0,50.994,51.0024,50.9603,50.994,38574.0
2021-11-08 15:10:00,60.46,60.49,60.45,60.49,13382.0,50.994,51.0193,50.9856,51.0193,13382.0
2021-11-08 15:15:00,60.49,60.54,60.49,60.54,21103.0,51.0193,51.0615,51.0193,51.0615,21103.0
2021-11-08 15:20:00,60.54,60.59,60.53,60.58,24911.0,51.0615,51.1037,51.0531,51.0952,24911.0
2021-11-08 15:25:00,60.59,60.59,60.52,60.57,20198.0,51.1037,51.1037,51.0446,51.0868,20198.0
2021-11-08 15:30:00,60.57,60.62,60.52,60.61,52024.0,51.0868,51.129,51.0446,51.1205,52024.0
2021-11-08 15:35:00,60.6,60.64,60.58,60.62,43776.0,51.1121,51.1458,51.0952,51.129,43776.0
2021-11-08 15:40:00,60.62,60.62,60.56,60.6,29998.0,51.129,51.129,51.0784,51.1121,29998.0
2021-11-08 15:45:00,60.61,60.67,60.57,60.64,41293.0,51.1205,51.1711,51.0868,51.1458,41293.0
2021-11-08 15:50:00,60.64,60.74,60.63,60.73,92521.0,51.1458,51.2302,51.1374,51.2217,92521.0
2021-11-08 15:55:00,60.73,60.74,60.66,60.69,196020.0,51.2217,51.2302,51.1627,51.188,196020.0
2021-11-09 09:30:00,60.11,60.39,60.08,60.39,53013.0,50.6988,50.935,50.6735,50.935,53013.0
2021-11-09 09:35:00,60.44,60.44,60.15,60.16,21129.0,50.9771,50.9771,50.7325,50.741,21129.0
2021-11-09 09:40:00,60.16,60.19,59.93,59.95,39084.0,50.741,50.7663,50.547,50.5639,39084.0
2021-11-09 09:45:00,59.95,59.98,59.87,59.94,25485.0,50.5639,50.5892,50.4964,50.5554,25485.0
2021-11-09 09:50:00,59.93,60.13,59.93,60.05,39740.0,50.547,50.7157,50.547,50.6482,39740.0
2021-11-09 09:55:00,60.05,60.17,59.97,60.15,36346.0,50.6482,50.7494,50.5807,50.7325,36346.0
2021-11-09 10:00:00,60.15,60.27,60.1,60.18,52841.0,50.7325,50.8338,50.6904,50.7579,52841.0
2021-11-09 10:05:00,60.17,60.32,60.16,60.19,25670.0,50.7494,50.8759,50.741,50.7663,25670.0
2021-11-09 10:10:00,60.16,60.4,60.09,60.4,32834.0,50.741,50.9434,50.6819,50.9434,32834.0
2021-11-09 10:15:00,60.39,60.41,60.22,60.24,33775.0,50.935,50.9518,50.7916,50.8085,33775.0
2021-11-09 10:20:00,60.24,60.27,60.18,60.25,28198.0,50.8085,50.8338,50.7579,50.8169,28198.0
2021-11-09 10:25:00,60.25,60.38,60.22,60.38,34452.0,50.8169,50.9265,50.7916,50.9265,34452.0
2021-11-09 10:30:00,60.39,60.44,60.38,60.4,27668.0,50.935,50.9771,50.9265,50.9434,27668.0
2021-11-09 10:35:00,60.41,60.41,60.14,60.14,25621.0,50.9518,50.9518,50.7241,50.7241,25621.0
2021-11-09 10:40:00,60.14,60.26,60.1,60.26,20766.0,50.7241,50.8253,50.6904,50.8253,20766.0
2021-11-09 10:45:00,60.25,60.27,60.18,60.21,19443.0,50.8169,50.8338,50.7579,50.7832,19443.0
2021-11-09 10:50:00,60.22,60.27,60.16,60.26,27014.0,50.7916,50.8338,50.741,50.8253,27014.0
2021-11-09 10:55:00,60.26,60.27,60.17,60.18,20854.0,50.8253,50.8338,50.7494,50.7579,20854.0
2021-11-09 11:00:00,60.2,60.23,60.13,60.21,26481.0,50.7747,50.8,50.7157,50.7832,26481.0
2021-11-09 11:05:00,60.2,60.21,60.14,60.18,12884.0,50.7747,50.7832,50.7241,50.7579,12884.0
2021-11-09 11:10:00,60.16,60.16,60.08,60.15,17286.0,50.741,50.741,50.6735,50.7325,17286.0
2021-11-09 11:15:00,60.15,60.27,60.15,60.23,24339.0,50.7325,50.8338,50.7325,50.8,24339.0
2021-11-09 11:20:00,60.22,60.26,60.15,60.16,19555.0,50.7916,50.8253,50.7325,50.741,19555.0
2021-11-09 11:25:00,60.16,60.17,60.06,60.06,18849.0,50.741,50.7494,50.6566,50.6566,18849.0
2021-11-09 11:30:00,60.07,60.17,60.06,60.15,15584.0,50.6651,50.7494,50.6566,50.7325,15584.0
2021-11-09 11:35:00,60.15,60.18,60.11,60.15,19642.0,50.7325,50.7579,50.6988,50.7325,19642.0
2021-11-09 11:40:00,60.16,60.21,60.15,60.18,19013.0,50.741,50.7832,50.7325,50.7579,19013.0
2021-11-09 11:45:00,60.19,60.2,60.04,60.05,18918.0,50.7663,50.7747,50.6398,50.6482,18918.0
2021-11-09 11:50:00,60.05,60.07,59.96,59.98,28595.0,50.6482,50.6651,50.5723,50.5892,28595.0
2021-11-09 11:55:00,59.98,60.0,59.93,59.94,15125.0,50.5892,50.606,50.547,50.5554,15125.0
2021-11-09 12:00:00,59.93,59.93,59.88,59.89,42377.0,50.547,50.547,50.5048,50.5133,42377.0
2021-11-09 12:05:00,59.9,59.93,59.87,59.89,24132.0,50.5217,50.547,50.4964,50.5133,24132.0
2021-11-09 12:10:00,59.9,59.94,59.89,59.89,33780.0,50.5217,50.5554,50.5133,50.5133,33780.0
2021-11-09 12:15:00,59.89,59.96,59.88,59.96,42250.0,50.5133,50.5723,50.5048,50.5723,42250.0
2021-11-09 12:20:00,59.96,60.0,59.94,59.96,19406.0,50.5723,50.606,50.5554,50.5723,19406.0
2021-11-09 12:25:00,59.96,59.97,59.88,59.9,19559.0,50.5723,50.5807,50.5048,50.5217,19559.0
2021-11-09 12:30:00,59.9,59.92,59.85,59.88,52080.0,50.5217,50.5386,50.4795,50.5048,52080.0
2021-11-09 12:35:00,59.89,59.9,59.79,59.86,28859.0,50.5133,50.5217,50.4289,50.488,28859.0
2021-11-09 12:40:00,59.85,59.91,59.82,59.9,39604.0,50.4795,50.5301,50.4542,50.5217,39604.0
2021-11-09 12:45:00,59.9,59.91,59.82,59.84,25238.0,50.5217,50.5301,50.4542,50.4711,25238.0
2021-11-09 12:50:00,59.84,59.9,59.81,59.88,18362.0,50.4711,50.5217,50.4458,50.5048,18362.0
2021-11-09 12:55:00,59.88,59.88,59.8,59.8,19659.0,50.5048,50.5048,50.4373,50.4373,19659.0
2021-11-09 13:00:00,59.8,59.82,59.77,59.81,73041.0,50.4373,50.4542,50.412,50.4458,73041.0
2021-11-09 13:05:00,59.8,59.81,59.77,59.79,13067.0,50.4373,50.4458,50.412,50.4289,13067.0
2021-11-09 13:10:00,59.78,59.78,59.7,59.71,17930.0,50.4205,50.4205,50.353,50.3614,17930.0
2021-11-09 13:15:00,59.71,59.71,59.65,59.69,36296.0,50.3614,50.3614,50.3108,50.3446,36296.0
2021-11-09 13:20:00,59.68,59.68,59.6,59.67,29748.0,50.3361,50.3361,50.2687,50.3277,29748.0
2021-11-09 13:25:00,59.67,59.68,59.59,59.66,55737.0,50.3277,50.3361,50.2602,50.3193,55737.0
2021-11-09 13:30:00,59.66,59.7,59.64,59.7,12599.0,50.3193,50.353,50.3024,50.353,12599.0
2021-11-09 13:35:00,59.7,59.7,59.63,59.64,29968.0,50.353,50.353,50.294,50.3024,29968.0
2021-11-09 13:40:00,59.64,59.69,59.63,59.66,35309.0,50.3024,50.3446,50.294,50.3193,35309.0
2021-11-09 13:45:00,59.66,59.69,59.63,59.68,20794.0,50.3193,50.3446,50.294,50.3361,20794.0
2021-11-09 13:50:00,59.68,59.7,59.65,59.66,20908.0,50.3361,50.353,50.3108,50.3193,20908.0
2021-11-09 13:55:00,59.66,59.68,59.63,59.68,13056.0,50.3193,50.3361,50.294,50.3361,13056.0
2021-11-09 14:00:00,59.69,59.78,59.68,59.77,16740.0,50.3446,50.4205,50.3361,50.412,16740.0
2021-11-09 14:05:00,59.77,59.77,59.72,59.74,22302.0,50.412,50.412,50.3699,50.3867,22302.0
2021-11-09 14:10:00,59.73,59.75,59.68,59.75,18798.0,50.3783,50.3952,50.3361,50.3952,18798.0
2021-11-09 14:15:00,59.74,59.91,59.74,59.89,35399.0,50.3867,50.5301,50.3867,50.5133,35399.0
2021-11-09 14:20:00,59.89,59.92,59.86,59.87,20033.0,50.5133,50.5386,50.488,50.4964,20033.0
2021-11-09 14:25:00,59.87,59.91,59.86,59.88,26020.0,50.4964,50.5301,50.488,50.5048,26020.0
2021-11-09 14:30:00,59.89,59.93,59.88,59.9,33071.0,50.5133,50.547,50.5048,50.5217,33071.0
2021-11-09 14:35:00,59.91,59.92,59.88,59.92,11416.0,50.5301,50.5386,50.5048,50.5386,11416.0
2021-11-09 14:40:00,59.92,59.96,59.91,59.94,28804.0,50.5386,50.5723,50.5301,50.5554,28804.0
2021-11-09 14:45:00,59.95,59.98,59.9,59.92,30518.0,50.5639,50.5892,50.5217,50.5386,30518.0
2021-11-09 14:50:00,59.92,59.94,59.89,59.94,25293.0,50.5386,50.5554,50.5133,50.5554,25293.0
2021-11-09 14:55:00,59.94,59.96,59.91,59.95,28990.0,50.5554,50.5723,50.5301,50.5639,28990.0
2021-11-09 15:00:00,59.95,59.96,59.93,59.96,36644.0,50.5639,50.5723,50.547,50.5723,36644.0
2021-11-09 15:05:00,59.96,59.96,59.93,59.94,30018.0,50.5723,50.5723,50.547,50.5554,30018.0
2021-11-09 15:10:00,59.94,60.07,59.92,60.07,83912.0,50.5554,50.6651,50.5386,50.6651,83912.0
2021-11-09 15:15:00,60.07,60.08,60.04,60.05,31631.0,50.6651,50.6735,50.6398,50.6482,31631.0
2021-11-09 15:20:00,60.05,60.12,60.04,60.12,39791.0,50.6482,50.7072,50.6398,50.7072,39791.0
2021-11-09 15:25:00,60.12,60.12,60.04,60.05,29245.0,50.7072,50.7072,50.6398,50.6482,29245.0
2021-11-09 15:30:00,60.05,60.06,59.96,60.02,38194.0,50.6482,50.6566,50.5723,50.6229,38194.0
2021-11-09 15:35:00,60.03,60.1,60.01,60.09,42857.0,50.6313,50.6904,50.6145,50.6819,42857.0
2021-11-09 15:40:00,60.09,60.18,60.08,60.14,72756.0,50.6819,50.7579,50.6735,50.7241,72756.0
2021-11-09 15:45:00,60.14,60.2,60.11,60.15,95918.0,50.7241,50.7747,50.6988,50.7325,95918.0
2021-11-09 15:50:00,60.15,60.16,60.03,60.08,123170.0,50.7325,50.741,50.6313,50.6735,123170.0
2021-11-09 15:55:00,60.07,60.12,60.03,60.07,216390.0,50.6651,50.7072,50.6313,50.6651,216390.0
2021-11-10 09:30:00,60.27,60.76,60.27,60.71,96288.0,50.8338,51.247,50.8338,51.2049,96288.0
2021-11-10 09:35:00,60.73,60.76,60.2,60.31,70135.0,51.2217,51.247,50.7747,50.8675,70135.0
2021-11-10 09:40:00,60.32,60.38,60.24,60.36,57667.0,50.8759,50.9265,50.8085,50.9097,57667.0
2021-11-10 09:45:00,60.38,60.39,60.23,60.24,33982.0,50.9265,50.935,50.8,50.8085,33982.0
2021-11-10 09:50:00,60.26,60.39,60.26,60.37,30790.0,50.8253,50.935,50.8253,50.9181,30790.0
2021-11-10 09:55:00,60.4,60.45,60.34,60.44,22713.0,50.9434,50.9856,50.8928,50.9771,22713.0
2021-11-10 10:00:00,60.43,60.44,60.27,60.32,34127.0,50.9687,50.9771,50.8338,50.8759,34127.0
2021-11-10 10:05:00,60.32,60.32,60.23,60.3,21787.0,50.8759,50.8759,50.8,50.8591,21787.0
2021-11-10 10:10:00,60.28,60.28,60.17,60.18,15258.0,50.8422,50.8422,50.7494,50.7579,15258.0
2021-11-10 10:15:00,60.19,60.26,60.14,60.22,24211.0,50.7663,50.8253,50.7241,50.7916,24211.0
2021-11-10 10:20:00,60.23,60.35,60.23,60.32,23147.0,50.8,50.9012,50.8,50.8759,23147.0
2021-11-10 10:25:00,60.32,60.39,60.32,60.39,13626.0,50.8759,50.935,50.8759,50.935,13626.0
2021-11-10 10:30:00,60.38,60.54,60.37,60.53,26272.0,50.9265,51.0615,50.9181,51.0531,26272.0
2021-11-10 10:35:00,60.54,60.69,60.54,60.69,16888.0,51.0615,51.188,51.0615,51.188,16888.0
2021-11-10 10:40:00,60.69,60.74,60.66,60.71,22603.0,51.188,51.2302,51.1627,51.2049,22603.0
2021-11-10 10:45:00,60.71,60.77,60.66,60.68,31001.0,51.2049,51.2555,51.1627,51.1796,31001.0
2021-11-10 10:50:00,60.68,60.79,60.66,60.79,25437.0,51.1796,51.2723,51.1627,51.2723,25437.0
2021-11-10 10:55:00,60.78,60.79,60.66,60.67,30407.0,51.2639,51.2723,51.1627,51.1711,30407.0
2021-11-10 11:00:00,60.68,60.72,60.64,60.66,27698.0,51.1796,51.2133,51.1458,51.1627,27698.0
2021-11-10 11:05:00,60.67,60.69,60.61,60.64,24740.0,51.1711,51.188,51.1205,51.1458,24740.0
2021-11-10 11:10:00,60.64,60.7,60.62,60.69,27849.0,51.1458,51.1964,51.129,51.188,27849.0
2021-11-10 11:15:00,60.69,60.74,60.67,60.67,35418.0,51.188,51.2302,51.1711,51.1711,35418.0
2021-11-10 11:20:00,60.68,60.73,60.67,60.7,20553.0,51.1796,51.2217,51.1711,51.1964,20553.0
2021-11-10 11:25:00,60.7,60.76,60.69,60.73,33601.0,51.1964,51.247,51.188,51.2217,33601.0
2021-11-10 11:30:00,60.73,60.85,60.7,60.83,49123.0,51.2217,51.323,51.1964,51.3061,49123.0
2021-11-10 11:35:00,60.84,60.89,60.77,60.78,35465.0,51.3145,51.3567,51.2555,51.2639,35465.0
2021-11-10 11:40:00,60.77,60.81,60.74,60.77,20415.0,51.2555,51.2892,51.2302,51.2555,20415.0
2021-11-10 11:45:00,60.74,60.79,60.71,60.73,21690.0,51.2302,51.2723,51.2049,51.2217,21690.0
2021-11-10 11:50:00,60.73,60.82,60.73,60.76,20273.0,51.2217,51.2976,51.2217,51.247,20273.0
2021-11-10 11:55:00,60.77,60.79,60.74,60.78,10184.0,51.2555,51.2723,51.2302,51.2639,10184.0
2021-11-10 12:00:00,60.77,60.8,60.75,60.77,16957.0,51.2555,51.2808,51.2386,51.2555,16957.0
2021-11-10 12:05:00,60.78,60.78,60.72,60.73,10482.0,51.2639,51.2639,51.2133,51.2217,10482.0
2021-11-10 12:10:00,60.72,60.72,60.56,60.6,33250.0,51.2133,51.2133,51.0784,51.1121,33250.0
2021-11-10 12:15:00,60.59,60.65,60.57,60.64,19968.0,51.1037,51.1543,51.0868,51.1458,19968.0
2021-11-10 12:20:00,60.63,60.7,60.62,60.64,34147.0,51.1374,51.1964,51.129,51.1458,34147.0
2021-11-10 12:25:00,60.64,60.66,60.6,60.62,17259.0,51.1458,51.1627,51.1121,51.129,17259.0
2021-11-10 12:30:00,60.62,60.7,60.61,60.7,23220.0,51.129,51.1964,51.1205,51.1964,23220.0
2021-11-10 12:35:00,60.71,60.73,60.69,60.71,12213.0,51.2049,51.2217,51.188,51.2049,12213.0
2021-11-10 12:40:00,60.72,60.74,60.64,60.66,13644.0,51.2133,51.2302,51.1458,51.1627,13644.0
2021-11-10 12:45:00,60.65,60.66,60.59,60.6,13922.0,51.1543,51.1627,51.1037,51.1121,13922.0
2021-11-10 12:50:00,60.6,60.63,60.58,60.62,13694.0,51.1121,51.1374,51.0952,51.129,13694.0
2021-11-10 12:55:00,60.63,60.65,60.6,60.61,23711.0,51.1374,51.1543,51.1121,51.1205,23711.0
2021-11-10 13:00:00,60.62,60.75,60.61,60.74,31392.0,51.129,51.2386,51.1205,51.2302,31392.0
2021-11-10 13:05:00,60.74,60.74,60.66,60.7,23892.0,51.2302,51.2302,51.1627,51.1964,23892.0
2021-11-10 13:10:00,60.7,60.77,60.7,60.73,18825.0,51.1964,51.2555,51.1964,51.2217,18825.0
2021-11-10 13:15:00,60.73,60.74,60.65,60.69,57002.0,51.2217,51.2302,51.1543,51.188,57002.0
2021-11-10 13:20:00,60.69,60.76,60.69,60.74,21307.0,51.188,51.247,51.188,51.2302,21307.0
2021-11-10 13:25:00,60.73,60.78,60.71,60.76,20223.0,51.2217,51.2639,51.2049,51.247,20223.0
2021-11-10 13:30:00,60.78,60.8,60.73,60.79,17649.0,51.2639,51.2808,51.2217,51.2723,17649.0
2021-11-10 13:35:00,60.79,60.84,60.76,60.8,23285.0,51.2723,51.3145,51.247,51.2808,23285.0
2021-11-10 13:40:00,60.8,60.84,60.79,60.82,31245.0,51.2808,51.3145,51.2723,51.2976,31245.0
2021-11-10 13:45:00,60.82,60.85,60.74,60.75,57690.0,51.2976,51.323,51.2302,51.2386,57690.0
2021-11-10 13:50:00,60.75,60.78,60.7,60.72,32992.0,51.2386,51.2639,51.1964,51.2133,32992.0
2021-11-10 13:55:00,60.73,60.73,60.62,60.67,30485.0,51.2217,51.2217,51.129,51.1711,30485.0
2021-11-10 14:00:00,60.67,60.67,60.5,60.55,29706.0,51.1711,51.1711,51.0278,51.0699,29706.0
2021-11-10 14:05:00,60.55,60.62,60.53,60.62,21816.0,51.0699,51.129,51.0531,51.129,21816.0
2021-11-10 14:10:00,60.61,60.64,60.57,60.62,22023.0,51.1205,51.1458,51.0868,51.129,22023.0
2021-11-10 14:15:00,60.62,60.68,60.62,60.67,33967.0,51.129,51.1796,51.129,51.1711,33967.0
2021-11-10 14:20:00,60.65,60.69,60.62,60.68,28591.0,51.1543,51.188,51.129,51.1796,28591.0
2021-11-10 14:25:00,60.67,60.69,60.57,60.6,20847.0,51.1711,51.188,51.0868,51.1121,20847.0
2021-11-10 14:30:00,60.61,60.67,60.59,60.59,21740.0,51.1205,51.1711,51.1037,51.1037,21740.0
2021-11-10 14:35:00,60.59,60.67,60.58,60.6,30385.0,51.1037,51.1711,51.0952,51.1121,30385.0
2021-11-10 14:40:00,60.61,60.65,60.54,60.56,27831.0,51.1205,51.1543,51.0615,51.0784,27831.0
2021-11-10 14:45:00,60.55,60.69,60.53,60.69,33561.0,51.0699,51.188,51.0531,51.188,33561.0
2021-11-10 14:50:00,60.68,60.7,60.63,60.68,24520.0,51.1796,51.1964,51.1374,51.1796,24520.0
2021-11-10 14:55:00,60.67,60.69,60.6,60.63,24911.0,51.1711,51.188,51.1121,51.1374,24911.0
2021-11-10 15:00:00,60.62,60.65,60.56,60.57,27470.0,51.129,51.1543,51.0784,51.0868,27470.0
2021-11-10 15:05:00,60.55,60.65,60.55,60.59,22333.0,51.0699,51.1543,51.0699,51.1037,22333.0
2021-11-10 15:10:00,60.59,60.66,60.59,60.65,18474.0,51.1037,51.1627,51.1037,51.1543,18474.0
2021-11-10 15:15:00,60.64,60.74,60.63,60.73,22996.0,51.1458,51.2302,51.1374,51.2217,22996.0
2021-11-10 15:20:00,60.74,60.76,60.7,60.71,24640.0,51.2302,51.247,51.1964,51.2049,24640.0
2021-11-10 15:25:00,60.71,60.79,60.7,60.75,30579.0,51.2049,51.2723,51.1964,51.2386,30579.0
2021-11-10 15:30:00,60.74,60.75,60.7,60.71,24851.0,51.2302,51.2386,51.1964,51.2049,24851.0
2021-11-10 15:35:00,60.72,60.72,60.64,60.65,43469.0,51.2133,51.2133,51.1458,51.1543,43469.0
2021-11-10 15:40:00,60.65,60.68,60.6,60.6,38137.0,51.1543,51.1796,51.1121,51.1121,38137.0
2021-11-10 15:45:00,60.61,60.63,60.52,60.54,59077.0,51.1205,51.1374,51.0446,51.0615,59077.0
2021-11-10 15:50:00,60.53,60.61,60.52,60.57,109564.0,51.0531,51.1205,51.0446,51.0868,109564.0
2021-11-10 15:55:00,60.57,60.62,60.48,60.49,213144.0,51.0868,51.129,51.0109,51.0193,213144.0
2021-11-11 09:30:00,60.49,60.83,60.49,60.64,67600.0,51.0193,51.3061,51.0193,51.1458,67600.0
2021-11-11 09:35:00,60.59,60.63,60.42,60.62,18213.0,51.1037,51.1374,50.9603,51.129,18213.0
2021-11-11 09:40:00,60.62,60.83,60.57,60.83,25816.0,51.129,51.3061,51.0868,51.3061,25816.0
2021-11-11 09:45:00,60.82,60.92,60.82,60.87,43261.0,51.2976,51.382,51.2976,51.3398,43261.0
2021-11-11 09:50:00,60.87,60.88,60.73,60.73,31773.0,51.3398,51.3483,51.2217,51.2217,31773.0
2021-11-11 09:55:00,60.72,60.74,60.59,60.62,25420.0,51.2133,51.2302,51.1037,51.129,25420.0
2021-11-11 10:00:00,60.62,60.71,60.59,60.71,27734.0,51.129,51.2049,51.1037,51.2049,27734.0
2021-11-11 10:05:00,60.71,60.77,60.69,60.7,21545.0,51.2049,51.2555,51.188,51.1964,21545.0
2021-11-11 10:10:00,60.71,60.81,60.7,60.81,12809.0,51.2049,51.2892,51.1964,51.2892,12809.0
2021-11-11 10:15:00,60.8,60.86,60.74,60.78,20571.0,51.2808,51.3314,51.2302,51.2639,20571.0
2021-11-11 10:20:00,60.77,60.82,60.71,60.8,19695.0,51.2555,51.2976,51.2049,51.2808,19695.0
2021-11-11 10:25:00,60.8,60.82,60.72,60.74,14625.0,51.2808,51.2976,51.2133,51.2302,14625.0
2021-11-11 10:30:00,60.73,60.77,60.64,60.69,18353.0,51.2217,51.2555,51.1458,51.188,18353.0
2021-11-11 10:35:00,60.68,60.81,60.67,60.75,22139.0,51.1796,51.2892,51.1711,51.2386,22139.0
2021-11-11 10:40:00,60.75,60.79,60.69,60.75,33496.0,51.2386,51.2723,51.188,51.2386,33496.0
2021-11-11 10:45:00,60.76,60.81,60.74,60.78,28057.0,51.247,51.2892,51.2302,51.2639,28057.0
2021-11-11 10:50:00,60.77,60.8,60.75,60.79,21968.0,51.2555,51.2808,51.2386,51.2723,21968.0
2021-11-11 10:55:00,60.79,60.79,60.71,60.73,17550.0,51.2723,51.2723,51.2049,51.2217,17550.0
2021-11-11 11:00:00,60.73,60.79,60.69,60.75,17938.0,51.2217,51.2723,51.188,51.2386,17938.0
2021-11-11 11:05:00,60.75,60.78,60.73,60.76,17040.0,51.2386,51.2639,51.2217,51.247,17040.0
2021-11-11 11:10:00,60.77,60.86,60.76,60.86,13411.0,51.2555,51.3314,51.247,51.3314,13411.0
2021-11-11 11:15:00,60.86,60.88,60.82,60.84,13575.0,51.3314,51.3483,51.2976,51.3145,13575.0
2021-11-11 11:20:00,60.84,60.91,60.84,60.91,16985.0,51.3145,51.3736,51.3145,51.3736,16985.0
2021-11-11 11:25:00,60.9,60.93,60.87,60.89,25245.0,51.3651,51.3904,51.3398,51.3567,25245.0
2021-11-11 11:30:00,60.89,60.9,60.82,60.88,34672.0,51.3567,51.3651,51.2976,51.3483,34672.0
2021-11-11 11:35:00,60.88,61.01,60.87,61.0,78125.0,51.3483,51.4579,51.3398,51.4495,78125.0
2021-11-11 11:40:00,61.0,61.0,60.92,60.94,34101.0,51.4495,51.4495,51.382,51.3989,34101.0
2021-11-11 11:45:00,60.93,60.97,60.91,60.95,20170.0,51.3904,51.4242,51.3736,51.4073,20170.0
2021-11-11 11:50:00,60.94,60.95,60.86,60.88,19669.0,51.3989,51.4073,51.3314,51.3483,19669.0
2021-11-11 11:55:00,60.87,60.92,60.87,60.89,17573.0,51.3398,51.382,51.3398,51.3567,17573.0
2021-11-11 12:00:00,60.9,60.95,60.9,60.93,20657.0,51.3651,51.4073,51.3651,51.3904,20657.0
2021-11-11 12:05:00,60.93,60.99,60.92,60.98,14192.0,51.3904,51.441,51.382,51.4326,14192.0
2021-11-11 12:10:00,60.98,60.98,60.93,60.94,14252.0,51.4326,51.4326,51.3904,51.3989,14252.0
2021-11-11 12:15:00,60.94,60.96,60.91,60.95,21067.0,51.3989,51.4157,51.3736,51.4073,21067.0
2021-11-11 12:20:00,60.97,60.99,60.95,60.98,13334.0,51.4242,51.441,51.4073,51.4326,13334.0
2021-11-11 12:25:00,60.98,61.05,60.96,61.04,28608.0,51.4326,51.4916,51.4157,51.4832,28608.0
2021-11-11 12:30:00,61.04,61.08,61.03,61.08,14858.0,51.4832,51.5169,51.4748,51.5169,14858.0
2021-11-11 12:35:00,61.08,61.11,61.07,61.07,18902.0,51.5169,51.5422,51.5085,51.5085,18902.0
2021-11-11 12:40:00,61.07,61.08,61.03,61.04,9994.0,51.5085,51.5169,51.4748,51.4832,9994.0
2021-11-11 12:45:00,61.04,61.06,61.0,61.05,13546.0,51.4832,51.5001,51.4495,51.4916,13546.0
2021-11-11 12:50:00,61.05,61.08,61.0,61.0,16213.0,51.4916,51.5169,51.4495,51.4495,16213.0
2021-11-11 12:55:00,61.0,61.05,61.0,61.05,11136.0,51.4495,51.4916,51.4495,51.4916,11136.0
2021-11-11 13:00:00,61.05,61.07,60.97,60.98,24353.0,51.4916,51.5085,51.4242,51.4326,24353.0
2021-11-11 13:05:00,60.98,60.98,60.94,60.95,27564.0,51.4326,51.4326,51.3989,51.4073,27564.0
2021-11-11 13:10:00,60.94,61.02,60.94,60.99,11822.0,51.3989,51.4663,51.3989,51.441,11822.0
2021-11-11 13:15:00,61.0,61.02,60.98,61.01,25941.0,51.4495,51.4663,51.4326,51.4579,25941.0
2021-11-11 13:20:00,61.01,61.02,60.92,60.92,17597.0,51.4579,51.4663,51.382,51.382,17597.0
2021-11-11 13:25:00,60.92,60.98,60.92,60.97,16466.0,51.382,51.4326,51.382,51.4242,16466.0
2021-11-11 13:30:00,60.96,60.99,60.94,60.95,15501.0,51.4157,51.441,51.3989,51.4073,15501.0
2021-11-11 13:35:00,60.94,60.97,60.93,60.97,15158.0,51.3989,51.4242,51.3904,51.4242,15158.0
2021-11-11 13:40:00,60.97,60.99,60.94,60.96,20694.0,51.4242,51.441,51.3989,51.4157,20694.0
2021-11-11 13:45:00,60.97,60.98,60.96,60.98,12933.0,51.4242,51.4326,51.4157,51.4326,12933.0
2021-11-11 13:50:00,60.97,60.98,60.93,60.94,9425.0,51.4242,51.4326,51.3904,51.3989,9425.0
2021-11-11 13:55:00,60.94,60.95,60.92,60.94,17624.0,51.3989,51.4073,51.382,51.3989,17624.0
2021-11-11 14:00:00,60.94,60.94,60.9,60.9,18291.0,51.3989,51.3989,51.3651,51.3651,18291.0
2021-11-11 14:05:00,60.91,60.93,60.88,60.91,18430.0,51.3736,51.3904,51.3483,51.3736,18430.0
2021-11-11 14:10:00,60.91,60.92,60.85,60.86,12983.0,51.3736,51.382,51.323,51.3314,12983.0
2021-11-11 14:15:00,60.87,60.89,60.84,60.87,20275.0,51.3398,51.3567,51.3145,51.3398,20275.0
2021-11-11 14:20:00,60.87,60.91,60.87,60.89,9541.0,51.3398,51.3736,51.3398,51.3567,9541.0
2021-11-11 14:25:00,60.88,60.91,60.87,60.91,17323.0,51.3483,51.3736,51.3398,51.3736,17323.0
2021-11-11 14:30:00,60.91,60.91,60.85,60.88,15163.0,51.3736,51.3736,51.323,51.3483,15163.0
2021-11-11 14:35:00,60.88,60.91,60.87,60.89,32419.0,51.3483,51.3736,51.3398,51.3567,32419.0
2021-11-11 14:40:00,60.89,60.93,60.87,60.87,19354.0,51.3567,51.3904,51.3398,51.3398,19354.0
2021-11-11 14:45:00,60.87,60.9,60.86,60.86,18027.0,51.3398,51.3651,51.3314,51.3314,18027.0
2021-11-11 14:50:00,60.86,60.87,60.84,60.85,10459.0,51.3314,51.3398,51.3145,51.323,10459.0
2021-11-11 14:55:00,60.85,60.89,60.84,60.88,33858.0,51.323,51.3567,51.3145,51.3483,33858.0
2021-11-11 15:00:00,60.89,60.9,60.86,60.89,20664.0,51.3567,51.3651,51.3314,51.3567,20664.0
2021-11-11 15:05:00,60.88,60.94,60.86,60.88,40594.0,51.3483,51.3989,51.3314,51.3483,40594.0
2021-11-11 15:10:00,60.87,60.88,60.84,60.87,25080.0,51.3398,51.3483,51.3145,51.3398,25080.0
2021-11-11 15:15:00,60.87,60.89,60.84,60.87,16670.0,51.3398,51.3567,51.3145,51.3398,16670.0
2021-11-11 15:20:00,60.87,60.88,60.84,60.86,15733.0,51.3398,51.3483,51.3145,51.3314,15733.0
2021-11-11 15:25:00,60.86,60.93,60.85,60.88,24175.0,51.3314,51.3904,51.323,51.3483,24175.0
2021-11-11 15:30:00,60.87,60.88,60.8,60.82,33038.0,51.3398,51.3483,51.2808,51.2976,33038.0
2021-11-11 15:35:00,60.83,60.9,60.82,60.88,37299.0,51.3061,51.3651,51.2976,51.3483,37299.0
2021-11-11 15:40:00,60.89,60.9,60.85,60.89,28118.0,51.3567,51.3651,51.323,51.3567,28118.0
2021-11-11 15:45:00,60.88,60.89,60.81,60.82,60814.0,51.3483,51.3567,51.2892,51.2976,60814.0
2021-11-11 15:50:00,60.82,60.86,60.81,60.83,83532.0,51.2976,51.3314,51.2892,51.3061,83532.0
2021-11-11 15:55:00,60.83,60.84,60.75,60.78,198605.0,51.3061,51.3145,51.2386,51.2639,198605.0
2021-11-12 09:30:00,60.72,60.77,60.4,60.67,50119.0,51.2133,51.2555,50.9434,51.1711,50119.0
2021-11-12 09:35:00,60.67,60.78,60.65,60.71,13902.0,51.1711,51.2639,51.1543,51.2049,13902.0
2021-11-12 09:40:00,60.7,60.81,60.69,60.75,38881.0,51.1964,51.2892,51.188,51.2386,38881.0
2021-11-12 09:45:00,60.75,60.76,60.66,60.72,24583.0,51.2386,51.247,51.1627,51.2133,24583.0
2021-11-12 09:50:00,60.72,60.73,60.54,60.57,27699.0,51.2133,51.2217,51.0615,51.0868,27699.0
2021-11-12 09:55:00,60.57,60.6,60.54,60.56,13951.0,51.0868,51.1121,51.0615,51.0784,13951.0
2021-11-12 10:00:00,60.55,60.56,60.35,60.39,134328.0,51.0699,51.0784,50.9012,50.935,134328.0
2021-11-12 10:05:00,60.37,60.43,60.32,60.39,25098.0,50.9181,50.9687,50.8759,50.935,25098.0
2021-11-12 10:10:00,60.36,60.39,60.31,60.37,25680.0,50.9097,50.935,50.8675,50.9181,25680.0
2021-11-12 10:15:00,60.36,60.4,60.26,60.28,35836.0,50.9097,50.9434,50.8253,50.8422,35836.0
2021-11-12 10:20:00,60.28,60.29,60.13,60.23,104733.0,50.8422,50.8506,50.7157,50.8,104733.0
2021-11-12 10:25:00,60.23,60.25,60.03,60.1,46699.0,50.8,50.8169,50.6313,50.6904,46699.0
2021-11-12 10:30:00,60.1,60.16,60.08,60.11,21040.0,50.6904,50.741,50.6735,50.6988,21040.0
2021-11-12 10:35:00,60.11,60.2,60.1,60.12,16130.0,50.6988,50.7747,50.6904,50.7072,16130.0
2021-11-12 10:40:00,60.12,60.17,60.07,60.17,14412.0,50.7072,50.7494,50.6651,50.7494,14412.0
2021-11-12 10:45:00,60.17,60.21,60.14,60.19,18211.0,50.7494,50.7832,50.7241,50.7663,18211.0
2021-11-12 10:50:00,60.19,60.21,60.12,60.13,19283.0,50.7663,50.7832,50.7072,50.7157,19283.0
2021-11-12 10:55:00,60.14,60.17,60.1,60.15,20056.0,50.7241,50.7494,50.6904,50.7325,20056.0
2021-11-12 11:00:00,60.16,60.27,60.16,60.21,29134.0,50.741,50.8338,50.741,50.7832,29134.0
2021-11-12 11:05:00,60.22,60.25,60.13,60.18,38471.0,50.7916,50.8169,50.7157,50.7579,38471.0
2021-11-12 11:10:00,60.18,60.21,60.16,60.21,22083.0,50.7579,50.7832,50.741,50.7832,22083.0
2021-11-12 11:15:00,60.21,60.28,60.21,60.26,25601.0,50.7832,50.8422,50.7832,50.8253,25601.0
2021-11-12 11:20:00,60.27,60.28,60.22,60.27,34689.0,50.8338,50.8422,50.7916,50.8338,34689.0
2021-11-12 11:25:00,60.27,60.27,60.16,60.19,40191.0,50.8338,50.8338,50.741,50.7663,40191.0
2021-11-12 11:30:00,60.19,60.23,60.15,60.23,44812.0,50.7663,50.8,50.7325,50.8,44812.0
2021-11-12 11:35:00,60.23,60.28,60.2,60.22,43363.0,50.8,50.8422,50.7747,50.7916,43363.0
2021-11-12 11:40:00,60.22,60.24,60.2,60.23,28912.0,50.7916,50.8085,50.7747,50.8,28912.0
2021-11-12 11:45:00,60.24,60.25,60.21,60.22,23485.0,50.8085,50.8169,50.7832,50.7916,23485.0
2021-11-12 11:50:00,60.23,60.24,60.2,60.23,15823.0,50.8,50.8085,50.7747,50.8,15823.0
2021-11-12 11:55:00,60.23,60.29,60.22,60.24,19901.0,50.8,50.8506,50.7916,50.8085,19901.0
2021-11-12 12:00:00,60.25,60.29,60.24,60.28,19909.0,50.8169,50.8506,50.8085,50.8422,19909.0
2021-11-12 12:05:00,60.28,60.29,60.24,60.24,12463.0,50.8422,50.8506,50.8085,50.8085,12463.0
2021-11-12 12:10:00,60.23,60.24,60.21,60.22,11319.0,50.8,50.8085,50.7832,50.7916,11319.0
2021-11-12 12:15:00,60.22,60.22,60.16,60.18,19825.0,50.7916,50.7916,50.741,50.7579,19825.0
2021-11-12 12:20:00,60.17,60.17,60.1,60.11,20385.0,50.7494,50.7494,50.6904,50.6988,20385.0
2021-11-12 12:25:00,60.11,60.14,60.08,60.13,21304.0,50.6988,50.7241,50.6735,50.7157,21304.0
2021-11-12 12:30:00,60.14,60.17,60.11,60.17,20968.0,50.7241,50.7494,50.6988,50.7494,20968.0
2021-11-12 12:35:00,60.17,60.17,60.1,60.11,17391.0,50.7494,50.7494,50.6904,50.6988,17391.0
2021-11-12 12:40:00,60.1,60.12,60.04,60.05,18839.0,50.6904,50.7072,50.6398,50.6482,18839.0
2021-11-12 12:45:00,60.05,60.09,60.05,60.07,21971.0,50.6482,50.6819,50.6482,50.6651,21971.0
2021-11-12 12:50:00,60.08,60.09,60.05,60.08,22580.0,50.6735,50.6819,50.6482,50.6735,22580.0
2021-11-12 12:55:00,60.08,60.14,60.07,60.11,37254.0,50.6735,50.7241,50.6651,50.6988,37254.0
2021-11-12 13:00:00,60.11,60.14,60.04,60.09,31274.0,50.6988,50.7241,50.6398,50.6819,31274.0
2021-11-12 13:05:00,60.1,60.13,60.09,60.12,39171.0,50.6904,50.7157,50.6819,50.7072,39171.0
2021-11-12 13:10:00,60.11,60.14,60.1,60.13,17913.0,50.6988,50.7241,50.6904,50.7157,17913.0
2021-11-12 13:15:00,60.12,60.16,60.08,60.13,40185.0,50.7072,50.741,50.6735,50.7157,40185.0
2021-11-12 13:20:00,60.12,60.12,60.05,60.05,23776.0,50.7072,50.7072,50.6482,50.6482,23776.0
2021-11-12 13:25:00,60.05,60.08,60.03,60.05,21604.0,50.6482,50.6735,50.6313,50.6482,21604.0
2021-11-12 13:30:00,60.05,60.05,60.01,60.05,15770.0,50.6482,50.6482,50.6145,50.6482,15770.0
2021-11-12 13:35:00,60.04,60.07,59.99,60.01,40305.0,50.6398,50.6651,50.5976,50.6145,40305.0
2021-11-12 13:40:00,60.0,60.02,59.97,59.98,21965.0,50.606,50.6229,50.5807,50.5892,21965.0
2021-11-12 13:45:00,59.98,60.0,59.96,59.98,17264.0,50.5892,50.606,50.5723,50.5892,17264.0
2021-11-12 13:50:00,59.98,60.06,59.97,60.06,27009.0,50.5892,50.6566,50.5807,50.6566,27009.0
2021-11-12 13:55:00,60.06,60.1,60.05,60.1,27995.0,50.6566,50.6904,50.6482,50.6904,27995.0
2021-11-12 14:00:00,60.1,60.15,60.09,60.15,12012.0,50.6904,50.7325,50.6819,50.7325,12012.0
2021-11-12 14:05:00,60.15,60.2,60.13,60.2,27492.0,50.7325,50.7747,50.7157,50.7747,27492.0
2021-11-12 14:10:00,60.2,60.23,60.19,60.22,16180.0,50.7747,50.8,50.7663,50.7916,16180.0
2021-11-12 14:15:00,60.22,60.23,60.19,60.21,17365.0,50.7916,50.8,50.7663,50.7832,17365.0
2021-11-12 14:20:00,60.21,60.25,60.17,60.25,18441.0,50.7832,50.8169,50.7494,50.8169,18441.0
2021-11-12 14:25:00,60.26,60.27,60.24,60.25,49072.0,50.8253,50.8338,50.8085,50.8169,49072.0
2021-11-12 14:30:00,60.25,60.27,60.2,60.21,32408.0,50.8169,50.8338,50.7747,50.7832,32408.0
2021-11-12 14:35:00,60.22,60.26,60.21,60.22,28129.0,50.7916,50.8253,50.7832,50.7916,28129.0
2021-11-12 14:40:00,60.22,60.22,60.17,60.21,26764.0,50.7916,50.7916,50.7494,50.7832,26764.0
2021-11-12 14:45:00,60.21,60.25,60.2,60.24,32190.0,50.7832,50.8169,50.7747,50.8085,32190.0
2021-11-12 14:50:00,60.25,60.3,60.24,60.29,26098.0,50.8169,50.8591,50.8085,50.8506,26098.0
2021-11-12 14:55:00,60.29,60.3,60.2,60.22,44271.0,50.8506,50.8591,50.7747,50.7916,44271.0
2021-11-12 15:00:00,60.22,60.22,60.19,60.2,26759.0,50.7916,50.7916,50.7663,50.7747,26759.0
2021-11-12 15:05:00,60.19,60.24,60.18,60.23,20205.0,50.7663,50.8085,50.7579,50.8,20205.0
2021-11-12 15:10:00,60.23,60.26,60.22,60.23,13589.0,50.8,50.8253,50.7916,50.8,13589.0
2021-11-12 15:15:00,60.23,60.31,60.22,60.3,24305.0,50.8,50.8675,50.7916,50.8591,24305.0
2021-11-12 15:20:00,60.3,60.31,60.28,60.29,17346.0,50.8591,50.8675,50.8422,50.8506,17346.0
2021-11-12 15:25:00,60.28,60.35,60.28,60.33,22247.0,50.8422,50.9012,50.8422,50.8844,22247.0
2021-11-12 15:30:00,60.33,60.41,60.33,60.41,40461.0,50.8844,50.9518,50.8844,50.9518,40461.0
2021-11-12 15:35:00,60.4,60.42,60.28,60.33,62012.0,50.9434,50.9603,50.8422,50.8844,62012.0
2021-11-12 15:40:00,60.34,60.39,60.33,60.39,23285.0,50.8928,50.935,50.8844,50.935,23285.0
2021-11-12 15:45:00,60.39,60.43,60.37,60.43,58924.0,50.935,50.9687,50.9181,50.9687,58924.0
2021-11-12 15:50:00,60.43,60.44,60.39,60.41,66796.0,50.9687,50.9771,50.935,50.9518,66796.0
2021-11-12 15:55:00,60.42,60.5,60.39,60.5,202672.0,50.9603,51.0278,50.935,51.0278,202672.0
2021-11-15 09:30:00,60.76,60.82,60.5,60.5,98818.0,51.247,51.2976,51.0278,51.0278,98818.0
2021-11-15 09:35:00,60.5,60.76,60.46,60.7,22565.0,51.0278,51.247,50.994,51.1964,22565.0
2021-11-15 09:40:00,60.75,60.75,60.54,60.65,28505.0,51.2386,51.2386,51.0615,51.1543,28505.0
2021-11-15 09:45:00,60.65,60.67,60.47,60.53,24675.0,51.1543,51.1711,51.0024,51.0531,24675.0
2021-11-15 09:50:00,60.55,60.64,60.5,60.64,28498.0,51.0699,51.1458,51.0278,51.1458,28498.0
2021-11-15 09:55:00,60.64,60.69,60.6,60.68,32015.0,51.1458,51.188,51.1121,51.1796,32015.0
2021-11-15 10:00:00,60.64,60.67,60.55,60.56,32258.0,51.1458,51.1711,51.0699,51.0784,32258.0
2021-11-15 10:05:00,60.54,60.6,60.53,60.55,20693.0,51.0615,51.1121,51.0531,51.0699,20693.0
2021-11-15 10:10:00,60.56,60.65,60.55,60.64,23650.0,51.0784,51.1543,51.0699,51.1458,23650.0
2021-11-15 10:15:00,60.65,60.76,60.61,60.75,28674.0,51.1543,51.247,51.1205,51.2386,28674.0
2021-11-15 10:20:00,60.74,60.79,60.69,60.69,61830.0,51.2302,51.2723,51.188,51.188,61830.0
2021-11-15 10:25:00,60.69,60.7,60.61,60.63,25488.0,51.188,51.1964,51.1205,51.1374,25488.0
2021-11-15 10:30:00,60.63,60.63,60.55,60.58,21066.0,51.1374,51.1374,51.0699,51.0952,21066.0
2021-11-15 10:35:00,60.57,60.61,60.54,60.6,21675.0,51.0868,51.1205,51.0615,51.1121,21675.0
2021-11-15 10:40:00,60.61,60.65,60.58,60.63,21800.0,51.1205,51.1543,51.0952,51.1374,21800.0
2021-11-15 10:45:00,60.64,60.68,60.61,60.61,16562.0,51.1458,51.1796,51.1205,51.1205,16562.0
2021-11-15 10:50:00,60.6,60.69,60.59,60.68,62903.0,51.1121,51.188,51.1037,51.1796,62903.0
2021-11-15 10:55:00,60.68,60.72,60.65,60.67,22096.0,51.1796,51.2133,51.1543,51.1711,22096.0
2021-11-15 11:00:00,60.67,60.77,60.66,60.75,18176.0,51.1711,51.2555,51.1627,51.2386,18176.0
2021-11-15 11:05:00,60.75,60.78,60.71,60.78,30323.0,51.2386,51.2639,51.2049,51.2639,30323.0
2021-11-15 11:10:00,60.78,60.78,60.71,60.74,39093.0,51.2639,51.2639,51.2049,51.2302,39093.0
2021-11-15 11:15:00,60.74,60.74,60.65,60.69,15012.0,51.2302,51.2302,51.1543,51.188,15012.0
2021-11-15 11:20:00,60.7,60.73,60.69,60.71,14517.0,51.1964,51.2217,51.188,51.2049,14517.0
2021-11-15 11:25:00,60.71,60.76,60.69,60.7,22727.0,51.2049,51.247,51.188,51.1964,22727.0
2021-11-15 11:30:00,60.69,60.7,60.56,60.62,30463.0,51.188,51.1964,51.0784,51.129,30463.0
2021-11-15 11:35:00,60.64,60.65,60.6,60.63,15026.0,51.1458,51.1543,51.1121,51.1374,15026.0
2021-11-15 11:40:00,60.64,60.64,60.57,60.59,23963.0,51.1458,51.1458,51.0868,51.1037,23963.0
2021-11-15 11:45:00,60.59,60.65,60.56,60.61,27029.0,51.1037,51.1543,51.0784,51.1205,27029.0
2021-11-15 11:50:00,60.61,60.64,60.58,60.62,43402.0,51.1205,51.1458,51.0952,51.129,43402.0
2021-11-15 11:55:00,60.62,60.64,60.54,60.54,18601.0,51.129,51.1458,51.0615,51.0615,18601.0
2021-11-15 12:00:00,60.55,60.55,60.51,60.51,26369.0,51.0699,51.0699,51.0362,51.0362,26369.0
2021-11-15 12:05:00,60.51,60.58,60.49,60.57,13226.0,51.0362,51.0952,51.0193,51.0868,13226.0
2021-11-15 12:10:00,60.57,60.59,60.55,60.56,15964.0,51.0868,51.1037,51.0699,51.0784,15964.0
2021-11-15 12:15:00,60.56,60.59,60.53,60.57,18255.0,51.0784,51.1037,51.0531,51.0868,18255.0
2021-11-15 12:20:00,60.57,60.63,60.55,60.63,48469.0,51.0868,51.1374,51.0699,51.1374,48469.0
2021-11-15 12:25:00,60.62,60.64,60.6,60.64,29913.0,51.129,51.1458,51.1121,51.1458,29913.0
2021-11-15 12:30:00,60.64,60.68,60.62,60.66,34942.0,51.1458,51.1796,51.129,51.1627,34942.0
2021-11-15 12:35:00,60.65,60.7,60.65,60.67,12454.0,51.1543,51.1964,51.1543,51.1711,12454.0
2021-11-15 12:40:00,60.66,60.68,60.62,60.68,16727.0,51.1627,51.1796,51.129,51.1796,16727.0
2021-11-15 12:45:00,60.68,60.69,60.65,60.68,10782.0,51.1796,51.188,51.1543,51.1796,10782.0
2021-11-15 12:50:00,60.67,60.71,60.66,60.71,13493.0,51.1711,51.2049,51.1627,51.2049,13493.0
2021-11-15 12:55:00,60.71,60.74,60.7,60.73,11119.0,51.2049,51.2302,51.1964,51.2217,11119.0
2021-11-15 13:00:00,60.73,60.8,60.72,60.8,10844.0,51.2217,51.2808,51.2133,51.2808,10844.0
2021-11-15 13:05:00,60.79,60.81,60.76,60.76,24706.0,51.2723,51.2892,51.247,51.247,24706.0
2021-11-15 13:10:00,60.76,60.78,60.74,60.75,11987.0,51.247,51.2639,51.2302,51.2386,11987.0
2021-11-15 13:15:00,60.74,60.79,60.73,60.75,23807.0,51.2302,51.2723,51.2217,51.2386,23807.0
2021-11-15 13:20:00,60.75,60.81,60.75,60.75,29892.0,51.2386,51.2892,51.2386,51.2386,29892.0
2021-11-15 13:25:00,60.76,60.77,60.74,60.77,12592.0,51.247,51.2555,51.2302,51.2555,12592.0
2021-11-15 13:30:00,60.77,60.77,60.7,60.72,7273.0,51.2555,51.2555,51.1964,51.2133,7273.0
2021-11-15 13:35:00,60.71,60.75,60.7,60.74,20080.0,51.2049,51.2386,51.1964,51.2302,20080.0
2021-11-15 13:40:00,60.75,60.75,60.71,60.72,8387.0,51.2386,51.2386,51.2049,51.2133,8387.0
2021-11-15 13:45:00,60.73,60.74,60.71,60.73,6860.0,51.2217,51.2302,51.2049,51.2217,6860.0
2021-11-15 13:50:00,60.73,60.77,60.73,60.76,8658.0,51.2217,51.2555,51.2217,51.247,8658.0
2021-11-15 13:55:00,60.76,60.78,60.7,60.7,12669.0,51.247,51.2639,51.1964,51.1964,12669.0
2021-11-15 14:00:00,60.7,60.71,60.67,60.68,34191.0,51.1964,51.2049,51.1711,51.1796,34191.0
2021-11-15 14:05:00,60.67,60.68,60.61,60.62,29508.0,51.1711,51.1796,51.1205,51.129,29508.0
2021-11-15 14:10:00,60.62,60.69,60.61,60.67,25262.0,51.129,51.188,51.1205,51.1711,25262.0
2021-11-15 14:15:00,60.67,60.69,60.62,60.68,30350.0,51.1711,51.188,51.129,51.1796,30350.0
2021-11-15 14:20:00,60.67,60.71,60.64,60.7,23372.0,51.1711,51.2049,51.1458,51.1964,23372.0
2021-11-15 14:25:00,60.7,60.7,60.64,60.67,18753.0,51.1964,51.1964,51.1458,51.1711,18753.0
2021-11-15 14:30:00,60.67,60.69,60.63,60.66,19227.0,51.1711,51.188,51.1374,51.1627,19227.0
2021-11-15 14:35:00,60.67,60.69,60.66,60.69,12077.0,51.1711,51.188,51.1627,51.188,12077.0
2021-11-15 14:40:00,60.68,60.71,60.68,60.71,16787.0,51.1796,51.2049,51.1796,51.2049,16787.0
2021-11-15 14:45:00,60.71,60.71,60.63,60.66,18681.0,51.2049,51.2049,51.1374,51.1627,18681.0
2021-11-15 14:50:00,60.67,60.71,60.65,60.66,9640.0,51.1711,51.2049,51.1543,51.1627,9640.0
2021-11-15 14:55:00,60.66,60.69,60.65,60.68,10289.0,51.1627,51.188,51.1543,51.1796,10289.0
2021-11-15 15:00:00,60.67,60.68,60.62,60.63,19920.0,51.1711,51.1796,51.129,51.1374,19920.0
2021-11-15 15:05:00,60.63,60.69,60.62,60.65,19819.0,51.1374,51.188,51.129,51.1543,19819.0
2021-11-15 15:10:00,60.65,60.65,60.56,60.58,22191.0,51.1543,51.1543,51.0784,51.0952,22191.0
2021-11-15 15:15:00,60.57,60.59,60.54,60.54,8196.0,51.0868,51.1037,51.0615,51.0615,8196.0
2021-11-15 15:20:00,60.54,60.62,60.54,60.61,31197.0,51.0615,51.129,51.0615,51.1205,31197.0
2021-11-15 15:25:00,60.61,60.66,60.6,60.62,24053.0,51.1205,51.1627,51.1121,51.129,24053.0
2021-11-15 15:30:00,60.61,60.61,60.48,60.5,26100.0,51.1205,51.1205,51.0109,51.0278,26100.0
2021-11-15 15:35:00,60.5,60.52,60.44,60.44,58171.0,51.0278,51.0446,50.9771,50.9771,58171.0
2021-11-15 15:40:00,60.44,60.5,60.44,60.48,43007.0,50.9771,51.0278,50.9771,51.0109,43007.0
2021-11-15 15:45:00,60.48,60.49,60.41,60.42,63698.0,51.0109,51.0193,50.9518,50.9603,63698.0
2021-11-15 15:50:00,60.41,60.41,60.35,60.38,92408.0,50.9518,50.9518,50.9012,50.9265,92408.0
2021-11-15 15:55:00,60.38,60.47,60.35,60.47,211315.0,50.9265,51.0024,50.9012,51.0024,211315.0
2021-11-16 09:30:00,60.59,60.66,60.4,60.41,46482.0,51.1037,51.1627,50.9434,50.9518,46482.0
2021-11-16 09:35:00,60.44,60.53,60.24,60.24,20819.0,50.9771,51.0531,50.8085,50.8085,20819.0
2021-11-16 09:40:00,60.24,60.24,60.07,60.08,31492.0,50.8085,50.8085,50.6651,50.6735,31492.0
2021-11-16 09:45:00,60.09,60.31,60.08,60.26,55584.0,50.6819,50.8675,50.6735,50.8253,55584.0
2021-11-16 09:50:00,60.28,60.32,60.15,60.24,37088.0,50.8422,50.8759,50.7325,50.8085,37088.0
2021-11-16 09:55:00,60.24,60.3,60.15,60.16,16979.0,50.8085,50.8591,50.7325,50.741,16979.0
2021-11-16 10:00:00,60.15,60.25,60.12,60.24,27069.0,50.7325,50.8169,50.7072,50.8085,27069.0
2021-11-16 10:05:00,60.23,60.24,60.09,60.13,20957.0,50.8,50.8085,50.6819,50.7157,20957.0
2021-11-16 10:10:00,60.13,60.17,60.07,60.17,43591.0,50.7157,50.7494,50.6651,50.7494,43591.0
2021-11-16 10:15:00,60.17,60.18,60.02,60.05,52516.0,50.7494,50.7579,50.6229,50.6482,52516.0
2021-11-16 10:20:00,60.05,60.08,59.94,59.96,39115.0,50.6482,50.6735,50.5554,50.5723,39115.0
2021-11-16 10:25:00,59.98,60.01,59.93,59.98,55237.0,50.5892,50.6145,50.547,50.5892,55237.0
2021-11-16 10:30:00,60.0,60.05,60.0,60.04,16638.0,50.606,50.6482,50.606,50.6398,16638.0
2021-11-16 10:35:00,60.05,60.06,59.96,59.97,48044.0,50.6482,50.6566,50.5723,50.5807,48044.0
2021-11-16 10:40:00,59.96,60.0,59.88,60.0,36126.0,50.5723,50.606,50.5048,50.606,36126.0
2021-11-16 10:45:00,60.01,60.04,59.98,60.03,33952.0,50.6145,50.6398,50.5892,50.6313,33952.0
2021-11-16 10:50:00,60.03,60.03,59.95,60.0,23091.0,50.6313,50.6313,50.5639,50.606,23091.0
2021-11-16 10:55:00,60.01,60.04,59.97,60.0,20536.0,50.6145,50.6398,50.5807,50.606,20536.0
2021-11-16 11:00:00,60.0,60.05,59.96,60.04,24391.0,50.606,50.6482,50.5723,50.6398,24391.0
2021-11-16 11:05:00,60.04,60.08,60.03,60.08,29631.0,50.6398,50.6735,50.6313,50.6735,29631.0
2021-11-16 11:10:00,60.08,60.14,60.05,60.13,21907.0,50.6735,50.7241,50.6482,50.7157,21907.0
2021-11-16 11:15:00,60.13,60.14,60.08,60.14,68860.0,50.7157,50.7241,50.6735,50.7241,68860.0
2021-11-16 11:20:00,60.14,60.23,60.13,60.23,30868.0,50.7241,50.8,50.7157,50.8,30868.0
2021-11-16 11:25:00,60.22,60.24,60.17,60.22,28037.0,50.7916,50.8085,50.7494,50.7916,28037.0
2021-11-16 11:30:00,60.22,60.3,60.2,60.28,35381.0,50.7916,50.8591,50.7747,50.8422,35381.0
2021-11-16 11:35:00,60.29,60.39,60.27,60.37,54550.0,50.8506,50.935,50.8338,50.9181,54550.0
2021-11-16 11:40:00,60.38,60.46,60.38,60.43,32934.0,50.9265,50.994,50.9265,50.9687,32934.0
2021-11-16 11:45:00,60.42,60.45,60.39,60.4,34588.0,50.9603,50.9856,50.935,50.9434,34588.0
2021-11-16 11:50:00,60.4,60.43,60.35,60.42,31259.0,50.9434,50.9687,50.9012,50.9603,31259.0
2021-11-16 11:55:00,60.42,60.45,60.41,60.43,24169.0,50.9603,50.9856,50.9518,50.9687,24169.0
2021-11-16 12:00:00,60.42,60.49,60.42,60.48,16549.0,50.9603,51.0193,50.9603,51.0109,16549.0
2021-11-16 12:05:00,60.47,60.48,60.44,60.44,9804.0,51.0024,51.0109,50.9771,50.9771,9804.0
2021-11-16 12:10:00,60.45,60.45,60.41,60.42,13730.0,50.9856,50.9856,50.9518,50.9603,13730.0
2021-11-16 12:15:00,60.41,60.42,60.36,60.36,15925.0,50.9518,50.9603,50.9097,50.9097,15925.0
2021-11-16 12:20:00,60.37,60.46,60.37,60.45,22616.0,50.9181,50.994,50.9181,50.9856,22616.0
2021-11-16 12:25:00,60.45,60.48,60.39,60.48,12606.0,50.9856,51.0109,50.935,51.0109,12606.0
2021-11-16 12:30:00,60.48,60.54,60.47,60.54,18448.0,51.0109,51.0615,51.0024,51.0615,18448.0
2021-11-16 12:35:00,60.54,60.6,60.53,60.6,41271.0,51.0615,51.1121,51.0531,51.1121,41271.0
2021-11-16 12:40:00,60.6,60.71,60.59,60.71,33547.0,51.1121,51.2049,51.1037,51.2049,33547.0
2021-11-16 12:45:00,60.7,60.73,60.68,60.7,23734.0,51.1964,51.2217,51.1796,51.1964,23734.0
2021-11-16 12:50:00,60.71,60.8,60.68,60.78,28485.0,51.2049,51.2808,51.1796,51.2639,28485.0
2021-11-16 12:55:00,60.79,60.86,60.78,60.84,20630.0,51.2723,51.3314,51.2639,51.3145,20630.0
2021-11-16 13:00:00,60.84,60.93,60.84,60.93,32097.0,51.3145,51.3904,51.3145,51.3904,32097.0
2021-11-16 13:05:00,60.93,60.93,60.84,60.86,28129.0,51.3904,51.3904,51.3145,51.3314,28129.0
2021-11-16 13:10:00,60.87,60.89,60.84,60.88,31032.0,51.3398,51.3567,51.3145,51.3483,31032.0
2021-11-16 13:15:00,60.89,60.89,60.86,60.86,18473.0,51.3567,51.3567,51.3314,51.3314,18473.0
2021-11-16 13:20:00,60.86,60.87,60.82,60.86,16202.0,51.3314,51.3398,51.2976,51.3314,16202.0
2021-11-16 13:25:00,60.86,60.97,60.85,60.95,22983.0,51.3314,51.4242,51.323,51.4073,22983.0
2021-11-16 13:30:00,60.96,60.97,60.91,60.97,25311.0,51.4157,51.4242,51.3736,51.4242,25311.0
2021-11-16 13:35:00,60.97,60.98,60.9,60.97,20336.0,51.4242,51.4326,51.3651,51.4242,20336.0
2021-11-16 13:40:00,60.97,60.97,60.91,60.91,22521.0,51.4242,51.4242,51.3736,51.3736,22521.0
2021-11-16 13:45:00,60.9,60.91,60.87,60.9,18491.0,51.3651,51.3736,51.3398,51.3651,18491.0
2021-11-16 13:50:00,60.91,60.94,60.89,60.9,20533.0,51.3736,51.3989,51.3567,51.3651,20533.0
2021-11-16 13:55:00,60.9,60.94,60.89,60.91,40634.0,51.3651,51.3989,51.3567,51.3736,40634.0
2021-11-16 14:00:00,60.91,60.91,60.86,60.88,17752.0,51.3736,51.3736,51.3314,51.3483,17752.0
2021-11-16 14:05:00,60.88,60.88,60.86,60.86,18772.0,51.3483,51.3483,51.3314,51.3314,18772.0
2021-11-16 14:10:00,60.86,60.9,60.85,60.87,30137.0,51.3314,51.3651,51.323,51.3398,30137.0
2021-11-16 14:15:00,60.87,60.9,60.85,60.9,30230.0,51.3398,51.3651,51.323,51.3651,30230.0
2021-11-16 14:20:00,60.89,60.93,60.85,60.86,38218.0,51.3567,51.3904,51.323,51.3314,38218.0
2021-11-16 14:25:00,60.85,60.86,60.83,60.84,10617.0,51.323,51.3314,51.3061,51.3145,10617.0
2021-11-16 14:30:00,60.84,60.94,60.84,60.92,27980.0,51.3145,51.3989,51.3145,51.382,27980.0
2021-11-16 14:35:00,60.92,60.93,60.83,60.84,19097.0,51.382,51.3904,51.3061,51.3145,19097.0
2021-11-16 14:40:00,60.84,60.85,60.8,60.81,9298.0,51.3145,51.323,51.2808,51.2892,9298.0
2021-11-16 14:45:00,60.82,60.82,60.78,60.78,10115.0,51.2976,51.2976,51.2639,51.2639,10115.0
2021-11-16 14:50:00,60.78,60.83,60.78,60.82,15478.0,51.2639,51.3061,51.2639,51.2976,15478.0
2021-11-16 14:55:00,60.82,60.82,60.8,60.8,17817.0,51.2976,51.2976,51.2808,51.2808,17817.0
2021-11-16 15:00:00,60.8,60.81,60.77,60.78,8733.0,51.2808,51.2892,51.2555,51.2639,8733.0
2021-11-16 15:05:00,60.77,60.77,60.72,60.76,15481.0,51.2555,51.2555,51.2133,51.247,15481.0
2021-11-16 15:10:00,60.76,60.8,60.75,60.8,13522.0,51.247,51.2808,51.2386,51.2808,13522.0
2021-11-16 15:15:00,60.8,60.82,60.75,60.76,8925.0,51.2808,51.2976,51.2386,51.247,8925.0
2021-11-16 15:20:00,60.76,60.77,60.7,60.7,15058.0,51.247,51.2555,51.1964,51.1964,15058.0
2021-11-16 15:25:00,60.7,60.71,60.67,60.71,23086.0,51.1964,51.2049,51.1711,51.2049,23086.0
2021-11-16 15:30:00,60.71,60.71,60.65,60.7,33525.0,51.2049,51.2049,51.1543,51.1964,33525.0
2021-11-16 15:35:00,60.7,60.7,60.67,60.67,16477.0,51.1964,51.1964,51.1711,51.1711,16477.0
2021-11-16 15:40:00,60.68,60.73,60.66,60.68,38204.0,51.1796,51.2217,51.1627,51.1796,38204.0
2021-11-16 15:45:00,60.68,60.71,60.62,60.63,48141.0,51.1796,51.2049,51.129,51.1374,48141.0
2021-11-16 15:50:00,60.62,60.63,60.55,60.6,100459.0,51.129,51.1374,51.0699,51.1121,100459.0
2021-11-16 15:55:00,60.6,60.63,60.49,60.52,265841.0,51.1121,51.1374,51.0193,51.0446,265841.0
2021-11-17 09:30:00,60.38,60.47,60.23,60.23,56395.0,50.9265,51.0024,50.8,50.8,56395.0
2021-11-17 09:35:00,60.22,60.22,59.96,60.03,41539.0,50.7916,50.7916,50.5723,50.6313,41539.0
2021-11-17 09:40:00,60.04,60.04,59.87,59.88,46259.0,50.6398,50.6398,50.4964,50.5048,46259.0
2021-11-17 09:45:00,59.89,59.92,59.7,59.74,52361.0,50.5133,50.5386,50.353,50.3867,52361.0
2021-11-17 09:50:00,59.75,59.76,59.48,59.51,66933.0,50.3952,50.4036,50.1674,50.1928,66933.0
2021-11-17 09:55:00,59.51,59.57,59.35,59.36,56143.0,50.1928,50.2434,50.0578,50.0662,56143.0
2021-11-17 10:00:00,59.35,59.61,59.31,59.58,57728.0,50.0578,50.2771,50.0241,50.2518,57728.0
2021-11-17 10:05:00,59.59,59.62,59.49,59.55,43004.0,50.2602,50.2855,50.1759,50.2265,43004.0
2021-11-17 10:10:00,59.55,59.56,59.4,59.51,30383.0,50.2265,50.2349,50.1,50.1928,30383.0
2021-11-17 10:15:00,59.5,59.5,59.34,59.34,23360.0,50.1843,50.1843,50.0494,50.0494,23360.0
2021-11-17 10:20:00,59.34,59.46,59.33,59.43,42624.0,50.0494,50.1506,50.0409,50.1253,42624.0
2021-11-17 10:25:00,59.43,59.49,59.36,59.37,24673.0,50.1253,50.1759,50.0662,50.0747,24673.0
2021-11-17 10:30:00,59.37,59.43,59.35,59.4,27914.0,50.0747,50.1253,50.0578,50.1,27914.0
2021-11-17 10:35:00,59.4,59.52,59.4,59.45,27517.0,50.1,50.2012,50.1,50.1421,27517.0
2021-11-17 10:40:00,59.45,59.54,59.43,59.51,31368.0,50.1421,50.2181,50.1253,50.1928,31368.0
2021-11-17 10:45:00,59.51,59.59,59.49,59.55,31712.0,50.1928,50.2602,50.1759,50.2265,31712.0
2021-11-17 10:50:00,59.55,59.6,59.5,59.59,22596.0,50.2265,50.2687,50.1843,50.2602,22596.0
2021-11-17 10:55:00,59.61,59.72,59.61,59.71,20907.0,50.2771,50.3699,50.2771,50.3614,20907.0
2021-11-17 11:00:00,59.7,59.7,59.63,59.65,22844.0,50.353,50.353,50.294,50.3108,22844.0
2021-11-17 11:05:00,59.67,59.69,59.65,59.68,20068.0,50.3277,50.3446,50.3108,50.3361,20068.0
2021-11-17 11:10:00,59.68,59.71,59.66,59.7,14926.0,50.3361,50.3614,50.3193,50.353,14926.0
2021-11-17 11:15:00,59.7,59.7,59.6,59.61,32776.0,50.353,50.353,50.2687,50.2771,32776.0
2021-11-17 11:20:00,59.6,59.61,59.4,59.47,46267.0,50.2687,50.2771,50.1,50.159,46267.0
2021-11-17 11:25:00,59.47,59.49,59.43,59.47,7617.0,50.159,50.1759,50.1253,50.159,7617.0
2021-11-17 11:30:00,59.46,59.52,59.43,59.5,12566.0,50.1506,50.2012,50.1253,50.1843,12566.0
2021-11-17 11:35:00,59.5,59.55,59.45,59.55,13948.0,50.1843,50.2265,50.1421,50.2265,13948.0
2021-11-17 11:40:00,59.55,59.6,59.54,59.6,18022.0,50.2265,50.2687,50.2181,50.2687,18022.0
2021-11-17 11:45:00,59.58,59.6,59.54,59.58,10868.0,50.2518,50.2687,50.2181,50.2518,10868.0
2021-11-17 11:50:00,59.58,59.59,59.52,59.55,16693.0,50.2518,50.2602,50.2012,50.2265,16693.0
2021-11-17 11:55:00,59.55,59.67,59.55,59.63,18777.0,50.2265,50.3277,50.2265,50.294,18777.0
2021-11-17 12:00:00,59.63,59.65,59.53,59.55,18929.0,50.294,50.3108,50.2096,50.2265,18929.0
2021-11-17 12:05:00,59.55,59.59,59.53,59.57,19622.0,50.2265,50.2602,50.2096,50.2434,19622.0
2021-11-17 12:10:00,59.57,59.59,59.56,59.57,7055.0,50.2434,50.2602,50.2349,50.2434,7055.0
2021-11-17 12:15:00,59.58,59.64,59.56,59.64,13165.0,50.2518,50.3024,50.2349,50.3024,13165.0
2021-11-17 12:20:00,59.65,59.66,59.57,59.6,16510.0,50.3108,50.3193,50.2434,50.2687,16510.0
2021-11-17 12:25:00,59.59,59.59,59.52,59.55,15021.0,50.2602,50.2602,50.2012,50.2265,15021.0
2021-11-17 12:30:00,59.55,59.55,59.47,59.54,21882.0,50.2265,50.2265,50.159,50.2181,21882.0
2021-11-17 12:35:00,59.54,59.55,59.5,59.54,27346.0,50.2181,50.2265,50.1843,50.2181,27346.0
2021-11-17 12:40:00,59.54,59.55,59.48,59.5,16671.0,50.2181,50.2265,50.1674,50.1843,16671.0
2021-11-17 12:45:00,59.5,59.56,59.46,59.55,41138.0,50.1843,50.2349,50.1506,50.2265,41138.0
2021-11-17 12:50:00,59.55,59.57,59.53,59.55,12376.0,50.2265,50.2434,50.2096,50.2265,12376.0
2021-11-17 12:55:00,59.54,59.63,59.52,59.63,28549.0,50.2181,50.294,50.2012,50.294,28549.0
2021-11-17 13:00:00,59.63,59.72,59.61,59.69,16360.0,50.294,50.3699,50.2771,50.3446,16360.0
2021-11-17 13:05:00,59.68,59.76,59.68,59.7,17275.0,50.3361,50.4036,50.3361,50.353,17275.0
2021-11-17 13:10:00,59.71,59.75,59.71,59.72,19413.0,50.3614,50.3952,50.3614,50.3699,19413.0
2021-11-17 13:15:00,59.71,59.72,59.65,59.65,16918.0,50.3614,50.3699,50.3108,50.3108,16918.0
2021-11-17 13:20:00,59.64,59.65,59.61,59.65,15917.0,50.3024,50.3108,50.2771,50.3108,15917.0
2021-11-17 13:25:00,59.65,59.68,59.61,59.62,13289.0,50.3108,50.3361,50.2771,50.2855,13289.0
2021-11-17 13:30:00,59.61,59.65,59.58,59.64,18828.0,50.2771,50.3108,50.2518,50.3024,18828.0
2021-11-17 13:35:00,59.63,59.65,59.61,59.65,11404.0,50.294,50.3108,50.2771,50.3108,11404.0
2021-11-17 13:40:00,59.64,59.65,59.57,59.58,15524.0,50.3024,50.3108,50.2434,50.2518,15524.0
2021-11-17 13:45:00,59.58,59.6,59.55,59.55,15822.0,50.2518,50.2687,50.2265,50.2265,15822.0
2021-11-17 13:50:00,59.56,59.58,59.49,59.53,18772.0,50.2349,50.2518,50.1759,50.2096,18772.0
2021-11-17 13:55:00,59.53,59.55,59.47,59.5,21934.0,50.2096,50.2265,50.159,50.1843,21934.0
2021-11-17 14:00:00,59.5,59.5,59.43,59.43,30846.0,50.1843,50.1843,50.1253,50.1253,30846.0
2021-11-17 14:05:00,59.44,59.46,59.41,59.45,18629.0,50.1337,50.1506,50.1084,50.1421,18629.0
2021-11-17 14:10:00,59.45,59.45,59.36,59.4,54607.0,50.1421,50.1421,50.0662,50.1,54607.0
2021-11-17 14:15:00,59.39,59.42,59.34,59.41,22619.0,50.0915,50.1168,50.0494,50.1084,22619.0
2021-11-17 14:20:00,59.41,59.41,59.33,59.38,25869.0,50.1084,50.1084,50.0409,50.0831,25869.0
2021-11-17 14:25:00,59.38,59.41,59.35,59.41,19524.0,50.0831,50.1084,50.0578,50.1084,19524.0
2021-11-17 14:30:00,59.4,59.43,59.37,59.41,33990.0,50.1,50.1253,50.0747,50.1084,33990.0
2021-11-17 14:35:00,59.41,59.42,59.39,59.41,22725.0,50.1084,50.1168,50.0915,50.1084,22725.0
2021-11-17 14:40:00,59.41,59.44,59.36,59.38,34499.0,50.1084,50.1337,50.0662,50.0831,34499.0
2021-11-17 14:45:00,59.38,59.43,59.37,59.43,17170.0,50.0831,50.1253,50.0747,50.1253,17170.0
2021-11-17 14:50:00,59.43,59.45,59.37,59.38,19462.0,50.1253,50.1421,50.0747,50.0831,19462.0
2021-11-17 14:55:00,59.38,59.38,59.35,59.36,16474.0,50.0831,50.0831,50.0578,50.0662,16474.0
2021-11-17 15:00:00,59.36,59.42,59.33,59.34,37578.0,50.0662,50.1168,50.0409,50.0494,37578.0
2021-11-17 15:05:00,59.33,59.45,59.33,59.45,30373.0,50.0409,50.1421,50.0409,50.1421,30373.0
2021-11-17 15:10:00,59.45,59.48,59.4,59.48,29548.0,50.1421,50.1674,50.1,50.1674,29548.0
2021-11-17 15:15:00,59.48,59.54,59.47,59.48,28344.0,50.1674,50.2181,50.159,50.1674,28344.0
2021-11-17 15:20:00,59.49,59.51,59.42,59.44,21224.0,50.1759,50.1928,50.1168,50.1337,21224.0
2021-11-17 15:25:00,59.44,59.46,59.42,59.45,28283.0,50.1337,50.1506,50.1168,50.1421,28283.0
2021-11-17 15:30:00,59.45,59.5,59.4,59.5,50981.0,50.1421,50.1843,50.1,50.1843,50981.0
2021-11-17 15:35:00,59.5,59.52,59.46,59.47,58755.0,50.1843,50.2012,50.1506,50.159,58755.0
2021-11-17 15:40:00,59.47,59.48,59.42,59.43,56814.0,50.159,50.1674,50.1168,50.1253,56814.0
2021-11-17 15:45:00,59.42,59.46,59.32,59.33,123928.0,50.1168,50.1506,50.0325,50.0409,123928.0
2021-11-17 15:50:00,59.33,59.43,59.32,59.41,182447.0,50.0409,50.1253,50.0325,50.1084,182447.0
2021-11-17 15:55:00,59.41,59.48,59.3,59.31,431511.0,50.1084,50.1674,50.0156,50.0241,431511.0
2021-11-18 09:30:00,59.4,59.41,58.93,59.4,95029.0,50.1,50.1084,49.7036,50.1,95029.0
2021-11-18 09:35:00,59.4,59.4,59.17,59.25,36822.0,50.1,50.1,49.906,49.9735,36822.0
2021-11-18 09:40:00,59.24,59.25,59.09,59.14,29015.0,49.965,49.9735,49.8385,49.8807,29015.0
2021-11-18 09:45:00,59.11,59.19,59.06,59.08,27523.0,49.8554,49.9229,49.8132,49.8301,27523.0
2021-11-18 09:50:00,59.1,59.18,58.98,59.02,29703.0,49.8469,49.9144,49.7457,49.7795,29703.0
2021-11-18 09:55:00,59.02,59.03,58.89,58.89,32327.0,49.7795,49.7879,49.6698,49.6698,32327.0
2021-11-18 10:00:00,58.88,58.88,58.7,58.71,41831.0,49.6614,49.6614,49.5096,49.518,41831.0
2021-11-18 10:05:00,58.71,58.79,58.64,58.7,35424.0,49.518,49.5855,49.459,49.5096,35424.0
2021-11-18 10:10:00,58.69,58.7,58.52,58.55,28248.0,49.5011,49.5096,49.3578,49.3831,28248.0
2021-11-18 10:15:00,58.56,58.61,58.43,58.43,43127.0,49.3915,49.4337,49.2818,49.2818,43127.0
2021-11-18 10:20:00,58.44,58.5,58.38,58.49,28267.0,49.2903,49.3409,49.2397,49.3324,28267.0
2021-11-18 10:25:00,58.49,58.51,58.41,58.46,24206.0,49.3324,49.3493,49.265,49.3071,24206.0
2021-11-18 10:30:00,58.47,58.54,58.45,58.54,29420.0,49.3156,49.3746,49.2987,49.3746,29420.0
2021-11-18 10:35:00,58.54,58.62,58.51,58.56,37137.0,49.3746,49.4421,49.3493,49.3915,37137.0
2021-11-18 10:40:00,58.58,58.68,58.56,58.59,29417.0,49.4084,49.4927,49.3915,49.4168,29417.0
2021-11-18 10:45:00,58.6,58.66,58.58,58.61,30480.0,49.4252,49.4758,49.4084,49.4337,30480.0
2021-11-18 10:50:00,58.6,58.7,58.54,58.56,30451.0,49.4252,49.5096,49.3746,49.3915,30451.0
2021-11-18 10:55:00,58.57,58.7,58.56,58.7,17908.0,49.3999,49.5096,49.3915,49.5096,17908.0
2021-11-18 11:00:00,58.7,58.73,58.65,58.67,23266.0,49.5096,49.5349,49.4674,49.4843,23266.0
2021-11-18 11:05:00,58.68,58.73,58.67,58.7,38970.0,49.4927,49.5349,49.4843,49.5096,38970.0
2021-11-18 11:10:00,58.7,58.76,58.68,58.75,35130.0,49.5096,49.5602,49.4927,49.5517,35130.0
2021-11-18 11:15:00,58.76,58.79,58.72,58.76,18117.0,49.5602,49.5855,49.5264,49.5602,18117.0
2021-11-18 11:20:00,58.76,58.78,58.71,58.75,21626.0,49.5602,49.577,49.518,49.5517,21626.0
2021-11-18 11:25:00,58.75,58.75,58.65,58.7,23633.0,49.5517,49.5517,49.4674,49.5096,23633.0
2021-11-18 11:30:00,58.7,58.78,58.67,58.76,24258.0,49.5096,49.577,49.4843,49.5602,24258.0
2021-11-18 11:35:00,58.76,58.76,58.66,58.67,19745.0,49.5602,49.5602,49.4758,49.4843,19745.0
2021-11-18 11:40:00,58.68,58.68,58.59,58.59,16142.0,49.4927,49.4927,49.4168,49.4168,16142.0
2021-11-18 11:45:00,58.59,58.59,58.52,58.55,21638.0,49.4168,49.4168,49.3578,49.3831,21638.0
2021-11-18 11:50:00,58.56,58.61,58.56,58.61,16406.0,49.3915,49.4337,49.3915,49.4337,16406.0
2021-11-18 11:55:00,58.61,58.67,58.61,58.65,27550.0,49.4337,49.4843,49.4337,49.4674,27550.0
2021-11-18 12:00:00,58.65,58.71,58.65,58.65,28265.0,49.4674,49.518,49.4674,49.4674,28265.0
2021-11-18 12:05:00,58.66,58.67,58.59,58.61,32010.0,49.4758,49.4843,49.4168,49.4337,32010.0
2021-11-18 12:10:00,58.62,58.68,58.61,58.68,23486.0,49.4421,49.4927,49.4337,49.4927,23486.0
2021-11-18 12:15:00,58.69,58.74,58.67,58.69,57270.0,49.5011,49.5433,49.4843,49.5011,57270.0
2021-11-18 12:20:00,58.69,58.75,58.69,58.72,43288.0,49.5011,49.5517,49.5011,49.5264,43288.0
2021-11-18 12:25:00,58.71,58.76,58.7,58.73,29213.0,49.518,49.5602,49.5096,49.5349,29213.0
2021-11-18 12:30:00,58.72,58.77,58.7,58.73,23847.0,49.5264,49.5686,49.5096,49.5349,23847.0
2021-11-18 12:35:00,58.73,58.74,58.67,58.7,23375.0,49.5349,49.5433,49.4843,49.5096,23375.0
2021-11-18 12:40:00,58.71,58.77,58.69,58.76,9412.0,49.518,49.5686,49.5011,49.5602,9412.0
2021-11-18 12:45:00,58.75,58.78,58.72,58.76,58714.0,49.5517,49.577,49.5264,49.5602,58714.0
2021-11-18 12:50:00,58.76,58.77,58.67,58.71,21171.0,49.5602,49.5686,49.4843,49.518,21171.0
2021-11-18 12:55:00,58.7,58.74,58.7,58.73,12762.0,49.5096,49.5433,49.5096,49.5349,12762.0
2021-11-18 13:00:00,58.73,58.78,58.72,58.78,15528.0,49.5349,49.577,49.5264,49.577,15528.0
2021-11-18 13:05:00,58.78,58.78,58.74,58.78,41156.0,49.577,49.577,49.5433,49.577,41156.0
2021-11-18 13:10:00,58.77,58.85,58.77,58.84,35325.0,49.5686,49.6361,49.5686,49.6277,35325.0
2021-11-18 13:15:00,58.83,58.83,58.67,58.69,43636.0,49.6192,49.6192,49.4843,49.5011,43636.0
2021-11-18 13:20:00,58.69,58.69,58.62,58.68,48239.0,49.5011,49.5011,49.4421,49.4927,48239.0
2021-11-18 13:25:00,58.68,58.74,58.65,58.74,12487.0,49.4927,49.5433,49.4674,49.5433,12487.0
2021-11-18 13:30:00,58.75,58.75,58.71,58.73,15256.0,49.5517,49.5517,49.518,49.5349,15256.0
2021-11-18 13:35:00,58.73,58.75,58.71,58.75,11367.0,49.5349,49.5517,49.518,49.5517,11367.0
2021-11-18 13:40:00,58.75,58.8,58.75,58.8,8521.0,49.5517,49.5939,49.5517,49.5939,8521.0
2021-11-18 13:45:00,58.8,58.87,58.8,58.85,26061.0,49.5939,49.653,49.5939,49.6361,26061.0
2021-11-18 13:50:00,58.86,58.86,58.8,58.81,18553.0,49.6445,49.6445,49.5939,49.6023,18553.0
2021-11-18 13:55:00,58.82,58.85,58.8,58.84,16490.0,49.6108,49.6361,49.5939,49.6277,16490.0
2021-11-18 14:00:00,58.85,58.87,58.81,58.84,17436.0,49.6361,49.653,49.6023,49.6277,17436.0
2021-11-18 14:05:00,58.84,58.85,58.77,58.79,18319.0,49.6277,49.6361,49.5686,49.5855,18319.0
2021-11-18 14:10:00,58.78,58.79,58.74,58.76,15460.0,49.577,49.5855,49.5433,49.5602,15460.0
2021-11-18 14:15:00,58.76,58.78,58.74,58.74,17665.0,49.5602,49.577,49.5433,49.5433,17665.0
2021-11-18 14:20:00,58.72,58.73,58.67,58.71,43653.0,49.5264,49.5349,49.4843,49.518,43653.0
2021-11-18 14:25:00,58.7,58.71,58.67,58.7,22139.0,49.5096,49.518,49.4843,49.5096,22139.0
2021-11-18 14:30:00,58.71,58.77,58.68,58.77,17378.0,49.518,49.5686,49.4927,49.5686,17378.0
2021-11-18 14:35:00,58.77,58.8,58.72,58.74,22536.0,49.5686,49.5939,49.5264,49.5433,22536.0
2021-11-18 14:40:00,58.74,58.76,58.73,58.75,19391.0,49.5433,49.5602,49.5349,49.5517,19391.0
2021-11-18 14:45:00,58.75,58.78,58.75,58.77,15554.0,49.5517,49.577,49.5517,49.5686,15554.0
2021-11-18 14:50:00,58.77,58.8,58.73,58.73,14379.0,49.5686,49.5939,49.5349,49.5349,14379.0
2021-11-18 14:55:00,58.74,58.8,58.73,58.79,29565.0,49.5433,49.5939,49.5349,49.5855,29565.0
2021-11-18 15:00:00,58.79,58.83,58.77,58.79,17397.0,49.5855,49.6192,49.5686,49.5855,17397.0
2021-11-18 15:05:00,58.79,58.82,58.78,58.8,16978.0,49.5855,49.6108,49.577,49.5939,16978.0
2021-11-18 15:10:00,58.8,58.82,58.76,58.77,24411.0,49.5939,49.6108,49.5602,49.5686,24411.0
2021-11-18 15:15:00,58.78,58.79,58.71,58.74,28369.0,49.577,49.5855,49.518,49.5433,28369.0
2021-11-18 15:20:00,58.75,58.78,58.74,58.77,20362.0,49.5517,49.577,49.5433,49.5686,20362.0
2021-11-18 15:25:00,58.78,58.82,58.77,58.78,31759.0,49.577,49.6108,49.5686,49.577,31759.0
2021-11-18 15:30:00,58.77,58.77,58.7,58.71,45254.0,49.5686,49.5686,49.5096,49.518,45254.0
2021-11-18 15:35:00,58.72,58.75,58.69,58.69,66071.0,49.5264,49.5517,49.5011,49.5011,66071.0
2021-11-18 15:40:00,58.69,58.7,58.65,58.66,47065.0,49.5011,49.5096,49.4674,49.4758,47065.0
2021-11-18 15:45:00,58.66,58.74,58.65,58.7,71081.0,49.4758,49.5433,49.4674,49.5096,71081.0
2021-11-18 15:50:00,58.69,58.71,58.66,58.69,116290.0,49.5011,49.518,49.4758,49.5011,116290.0
2021-11-18 15:55:00,58.69,58.72,58.63,58.65,289640.0,49.5011,49.5264,49.4505,49.4674,289640.0
2021-11-19 09:30:00,58.2,58.23,57.53,57.61,333052.0,49.0879,49.1132,48.5228,48.5902,333052.0
2021-11-19 09:35:00,57.6,57.6,57.3,57.43,52034.0,48.5818,48.5818,48.3288,48.4384,52034.0
2021-11-19 09:40:00,57.44,57.58,57.43,57.5,30843.0,48.4468,48.5649,48.4384,48.4974,30843.0
2021-11-19 09:45:00,57.52,57.54,57.37,57.42,46237.0,48.5143,48.5312,48.3878,48.43,46237.0
2021-11-19 09:50:00,57.43,57.43,57.2,57.22,49868.0,48.4384,48.4384,48.2444,48.2613,49868.0
2021-11-19 09:55:00,57.22,57.36,57.17,57.35,29190.0,48.2613,48.3794,48.2191,48.3709,29190.0
2021-11-19 10:00:00,57.34,57.34,57.23,57.29,63145.0,48.3625,48.3625,48.2697,48.3203,63145.0
2021-11-19 10:05:00,57.29,57.38,57.25,57.34,43053.0,48.3203,48.3962,48.2866,48.3625,43053.0
2021-11-19 10:10:00,57.33,57.62,57.33,57.62,48285.0,48.3541,48.5987,48.3541,48.5987,48285.0
2021-11-19 10:15:00,57.62,57.69,57.53,57.68,35947.0,48.5987,48.6577,48.5228,48.6493,35947.0
2021-11-19 10:20:00,57.68,57.69,57.61,57.64,23417.0,48.6493,48.6577,48.5902,48.6155,23417.0
2021-11-19 10:25:00,57.65,57.69,57.6,57.63,28913.0,48.624,48.6577,48.5818,48.6071,28913.0
2021-11-19 10:30:00,57.63,57.7,57.6,57.67,13355.0,48.6071,48.6661,48.5818,48.6408,13355.0
2021-11-19 10:35:00,57.68,57.8,57.67,57.79,39111.0,48.6493,48.7505,48.6408,48.742,39111.0
2021-11-19 10:40:00,57.78,57.82,57.75,57.77,24083.0,48.7336,48.7673,48.7083,48.7252,24083.0
2021-11-19 10:45:00,57.78,57.85,57.76,57.81,29255.0,48.7336,48.7927,48.7167,48.7589,29255.0
2021-11-19 10:50:00,57.81,57.84,57.75,57.8,41075.0,48.7589,48.7842,48.7083,48.7505,41075.0
2021-11-19 10:55:00,57.82,57.92,57.81,57.84,16550.0,48.7673,48.8517,48.7589,48.7842,16550.0
2021-11-19 11:00:00,57.84,57.9,57.81,57.88,40096.0,48.7842,48.8348,48.7589,48.818,40096.0
2021-11-19 11:05:00,57.89,57.9,57.8,57.82,36865.0,48.8264,48.8348,48.7505,48.7673,36865.0
2021-11-19 11:10:00,57.83,57.87,57.82,57.84,31620.0,48.7758,48.8095,48.7673,48.7842,31620.0
2021-11-19 11:15:00,57.84,57.88,57.81,57.86,32991.0,48.7842,48.818,48.7589,48.8011,32991.0
2021-11-19 11:20:00,57.86,57.87,57.75,57.76,18441.0,48.8011,48.8095,48.7083,48.7167,18441.0
2021-11-19 11:25:00,57.76,57.76,57.69,57.7,22296.0,48.7167,48.7167,48.6577,48.6661,22296.0
2021-11-19 11:30:00,57.7,57.75,57.68,57.71,16505.0,48.6661,48.7083,48.6493,48.6746,16505.0
2021-11-19 11:35:00,57.72,57.72,57.67,57.68,17174.0,48.683,48.683,48.6408,48.6493,17174.0
2021-11-19 11:40:00,57.68,57.81,57.68,57.81,24314.0,48.6493,48.7589,48.6493,48.7589,24314.0
2021-11-19 11:45:00,57.8,57.84,57.76,57.77,26423.0,48.7505,48.7842,48.7167,48.7252,26423.0
2021-11-19 11:50:00,57.76,57.78,57.72,57.78,11735.0,48.7167,48.7336,48.683,48.7336,11735.0
2021-11-19 11:55:00,57.8,57.8,57.75,57.79,15390.0,48.7505,48.7505,48.7083,48.742,15390.0
2021-11-19 12:00:00,57.79,57.85,57.78,57.85,12885.0,48.742,48.7927,48.7336,48.7927,12885.0
2021-11-19 12:05:00,57.85,57.88,57.83,57.87,6648.0,48.7927,48.818,48.7758,48.8095,6648.0
2021-11-19 12:10:00,57.88,57.94,57.87,57.92,20326.0,48.818,48.8686,48.8095,48.8517,20326.0
2021-11-19 12:15:00,57.93,57.95,57.87,57.89,29105.0,48.8601,48.877,48.8095,48.8264,29105.0
2021-11-19 12:20:00,57.89,57.89,57.86,57.88,10107.0,48.8264,48.8264,48.8011,48.818,10107.0
2021-11-19 12:25:00,57.88,57.92,57.87,57.92,14638.0,48.818,48.8517,48.8095,48.8517,14638.0
2021-11-19 12:30:00,57.91,58.0,57.9,58.0,16945.0,48.8433,48.9192,48.8348,48.9192,16945.0
2021-11-19 12:35:00,58.01,58.08,58.01,58.05,19471.0,48.9276,48.9866,48.9276,48.9613,19471.0
2021-11-19 12:40:00,58.05,58.11,58.04,58.05,37391.0,48.9613,49.0119,48.9529,48.9613,37391.0
2021-11-19 12:45:00,58.05,58.06,58.02,58.03,8522.0,48.9613,48.9698,48.936,48.9445,8522.0
2021-11-19 12:50:00,58.03,58.07,58.01,58.02,17851.0,48.9445,48.9782,48.9276,48.936,17851.0
2021-11-19 12:55:00,58.01,58.01,57.94,57.97,12237.0,48.9276,48.9276,48.8686,48.8939,12237.0
2021-11-19 13:00:00,57.97,58.03,57.97,58.02,12745.0,48.8939,48.9445,48.8939,48.936,12745.0
2021-11-19 13:05:00,58.03,58.03,57.95,57.95,8250.0,48.9445,48.9445,48.877,48.877,8250.0
2021-11-19 13:10:00,57.96,58.0,57.94,57.96,35690.0,48.8854,48.9192,48.8686,48.8854,35690.0
2021-11-19 13:15:00,57.95,57.96,57.91,57.92,13944.0,48.877,48.8854,48.8433,48.8517,13944.0
2021-11-19 13:20:00,57.92,57.92,57.89,57.9,12355.0,48.8517,48.8517,48.8264,48.8348,12355.0
2021-11-19 13:25:00,57.89,57.89,57.8,57.83,27915.0,48.8264,48.8264,48.7505,48.7758,27915.0
2021-11-19 13:30:00,57.82,57.83,57.81,57.81,10721.0,48.7673,48.7758,48.7589,48.7589,10721.0
2021-11-19 13:35:00,57.81,57.81,57.68,57.69,35036.0,48.7589,48.7589,48.6493,48.6577,35036.0
2021-11-19 13:40:00,57.69,57.72,57.66,57.69,22264.0,48.6577,48.683,48.6324,48.6577,22264.0
2021-11-19 13:45:00,57.68,57.68,57.6,57.61,21723.0,48.6493,48.6493,48.5818,48.5902,21723.0
2021-11-19 13:50:00,57.6,57.62,57.57,57.59,18328.0,48.5818,48.5987,48.5565,48.5734,18328.0
2021-11-19 13:55:00,57.6,57.67,57.59,57.64,28803.0,48.5818,48.6408,48.5734,48.6155,28803.0
2021-11-19 14:00:00,57.64,57.66,57.61,57.66,20223.0,48.6155,48.6324,48.5902,48.6324,20223.0
2021-11-19 14:05:00,57.66,57.75,57.65,57.74,25446.0,48.6324,48.7083,48.624,48.6999,25446.0
2021-11-19 14:10:00,57.74,57.74,57.69,57.71,23103.0,48.6999,48.6999,48.6577,48.6746,23103.0
2021-11-19 14:15:00,57.72,57.72,57.66,57.67,12969.0,48.683,48.683,48.6324,48.6408,12969.0
2021-11-19 14:20:00,57.67,57.67,57.62,57.64,14570.0,48.6408,48.6408,48.5987,48.6155,14570.0
2021-11-19 14:25:00,57.64,57.66,57.58,57.58,14335.0,48.6155,48.6324,48.5649,48.5649,14335.0
2021-11-19 14:30:00,57.59,57.6,57.53,57.55,24088.0,48.5734,48.5818,48.5228,48.5396,24088.0
2021-11-19 14:35:00,57.55,57.61,57.54,57.58,28182.0,48.5396,48.5902,48.5312,48.5649,28182.0
2021-11-19 14:40:00,57.59,57.63,57.57,57.6,22434.0,48.5734,48.6071,48.5565,48.5818,22434.0
2021-11-19 14:45:00,57.59,57.61,57.57,57.61,14823.0,48.5734,48.5902,48.5565,48.5902,14823.0
2021-11-19 14:50:00,57.61,57.63,57.6,57.62,18281.0,48.5902,48.6071,48.5818,48.5987,18281.0
2021-11-19 14:55:00,57.61,57.62,57.57,57.57,17296.0,48.5902,48.5987,48.5565,48.5565,17296.0
2021-11-19 15:00:00,57.58,57.62,57.56,57.61,78404.0,48.5649,48.5987,48.5481,48.5902,78404.0
2021-11-19 15:05:00,57.6,57.63,57.57,57.63,25767.0,48.5818,48.6071,48.5565,48.6071,25767.0
2021-11-19 15:10:00,57.62,57.65,57.59,57.64,25937.0,48.5987,48.624,48.5734,48.6155,25937.0
2021-11-19 15:15:00,57.64,57.64,57.6,57.62,31464.0,48.6155,48.6155,48.5818,48.5987,31464.0
2021-11-19 15:20:00,57.63,57.64,57.58,57.62,33285.0,48.6071,48.6155,48.5649,48.5987,33285.0
2021-11-19 15:25:00,57.62,57.68,57.61,57.66,24530.0,48.5987,48.6493,48.5902,48.6324,24530.0
2021-11-19 15:30:00,57.65,57.77,57.61,57.77,43064.0,48.624,48.7252,48.5902,48.7252,43064.0
2021-11-19 15:35:00,57.77,57.81,57.74,57.75,45099.0,48.7252,48.7589,48.6999,48.7083,45099.0
2021-11-19 15:40:00,57.75,57.76,57.67,57.69,36377.0,48.7083,48.7167,48.6408,48.6577,36377.0
2021-11-19 15:45:00,57.69,57.73,57.65,57.71,138714.0,48.6577,48.6914,48.624,48.6746,138714.0
2021-11-19 15:50:00,57.7,57.7,57.6,57.6,126189.0,48.6661,48.6661,48.5818,48.5818,126189.0
2021-11-19 15:55:00,57.61,57.68,57.59,57.59,358861.0,48.5902,48.6493,48.5734,48.5734,358861.0
2021-11-22 09:30:00,58.46,58.94,58.32,58.78,156304.0,49.3071,49.712,49.1891,49.577,156304.0
2021-11-22 09:35:00,58.81,58.97,58.59,58.63,67660.0,49.6023,49.7373,49.4168,49.4505,67660.0
2021-11-22 09:40:00,58.64,58.65,58.31,58.47,40683.0,49.459,49.4674,49.1806,49.3156,40683.0
2021-11-22 09:45:00,58.47,58.5,58.35,58.46,34449.0,49.3156,49.3409,49.2144,49.3071,34449.0
2021-11-22 09:50:00,58.47,58.58,58.37,58.49,34071.0,49.3156,49.4084,49.2312,49.3324,34071.0
2021-11-22 09:55:00,58.49,58.74,58.47,58.74,27138.0,49.3324,49.5433,49.3156,49.5433,27138.0
2021-11-22 10:00:00,58.75,58.86,58.6,58.82,84905.0,49.5517,49.6445,49.4252,49.6108,84905.0
2021-11-22 10:05:00,58.81,58.93,58.8,58.93,18138.0,49.6023,49.7036,49.5939,49.7036,18138.0
2021-11-22 10:10:00,58.93,59.01,58.93,59.0,19431.0,49.7036,49.771,49.7036,49.7626,19431.0
2021-11-22 10:15:00,59.0,59.14,58.99,59.02,61228.0,49.7626,49.8807,49.7542,49.7795,61228.0
2021-11-22 10:20:00,58.99,59.15,58.93,59.13,65073.0,49.7542,49.8891,49.7036,49.8722,65073.0
2021-11-22 10:25:00,59.12,59.12,59.0,59.07,20046.0,49.8638,49.8638,49.7626,49.8216,20046.0
2021-11-22 10:30:00,59.08,59.14,59.01,59.04,31553.0,49.8301,49.8807,49.771,49.7963,31553.0
2021-11-22 10:35:00,59.03,59.08,59.0,59.05,28536.0,49.7879,49.8301,49.7626,49.8048,28536.0
2021-11-22 10:40:00,59.04,59.06,58.96,58.96,25611.0,49.7963,49.8132,49.7289,49.7289,25611.0
2021-11-22 10:45:00,58.97,58.98,58.88,58.97,18768.0,49.7373,49.7457,49.6614,49.7373,18768.0
2021-11-22 10:50:00,58.96,59.03,58.96,58.97,36023.0,49.7289,49.7879,49.7289,49.7373,36023.0
2021-11-22 10:55:00,58.98,59.08,58.97,59.0,26074.0,49.7457,49.8301,49.7373,49.7626,26074.0
2021-11-22 11:00:00,59.0,59.06,58.94,59.06,18809.0,49.7626,49.8132,49.712,49.8132,18809.0
2021-11-22 11:05:00,59.07,59.16,59.07,59.09,18010.0,49.8216,49.8975,49.8216,49.8385,18010.0
2021-11-22 11:10:00,59.09,59.19,59.09,59.17,19580.0,49.8385,49.9229,49.8385,49.906,19580.0
2021-11-22 11:15:00,59.17,59.29,59.17,59.27,30346.0,49.906,50.0072,49.906,49.9903,30346.0
2021-11-22 11:20:00,59.28,59.4,59.26,59.36,25000.0,49.9988,50.1,49.9819,50.0662,25000.0
2021-11-22 11:25:00,59.35,59.37,59.3,59.37,21878.0,50.0578,50.0747,50.0156,50.0747,21878.0
2021-11-22 11:30:00,59.37,59.37,59.22,59.28,16484.0,50.0747,50.0747,49.9482,49.9988,16484.0
2021-11-22 11:35:00,59.27,59.32,59.24,59.32,33063.0,49.9903,50.0325,49.965,50.0325,33063.0
2021-11-22 11:40:00,59.31,59.36,59.27,59.36,24356.0,50.0241,50.0662,49.9903,50.0662,24356.0
2021-11-22 11:45:00,59.33,59.34,59.24,59.32,21704.0,50.0409,50.0494,49.965,50.0325,21704.0
2021-11-22 11:50:00,59.32,59.34,59.16,59.17,24598.0,50.0325,50.0494,49.8975,49.906,24598.0
2021-11-22 11:55:00,59.17,59.22,59.1,59.15,32660.0,49.906,49.9482,49.8469,49.8891,32660.0
2021-11-22 12:00:00,59.14,59.26,59.13,59.26,74601.0,49.8807,49.9819,49.8722,49.9819,74601.0
2021-11-22 12:05:00,59.26,59.3,59.22,59.29,26642.0,49.9819,50.0156,49.9482,50.0072,26642.0
2021-11-22 12:10:00,59.32,59.45,59.32,59.39,44604.0,50.0325,50.1421,50.0325,50.0915,44604.0
2021-11-22 12:15:00,59.4,59.42,59.31,59.34,20243.0,50.1,50.1168,50.0241,50.0494,20243.0
2021-11-22 12:20:00,59.35,59.38,59.27,59.3,17196.0,50.0578,50.0831,49.9903,50.0156,17196.0
2021-11-22 12:25:00,59.31,59.43,59.28,59.4,31185.0,50.0241,50.1253,49.9988,50.1,31185.0
2021-11-22 12:30:00,59.4,59.45,59.37,59.38,18667.0,50.1,50.1421,50.0747,50.0831,18667.0
2021-11-22 12:35:00,59.37,59.39,59.33,59.36,23590.0,50.0747,50.0915,50.0409,50.0662,23590.0
2021-11-22 12:40:00,59.36,59.42,59.33,59.37,19874.0,50.0662,50.1168,50.0409,50.0747,19874.0
2021-11-22 12:45:00,59.37,59.38,59.34,59.37,13221.0,50.0747,50.0831,50.0494,50.0747,13221.0
2021-11-22 12:50:00,59.36,59.47,59.34,59.47,17342.0,50.0662,50.159,50.0494,50.159,17342.0
2021-11-22 12:55:00,59.47,59.5,59.45,59.48,14256.0,50.159,50.1843,50.1421,50.1674,14256.0
2021-11-22 13:00:00,59.5,59.66,59.5,59.66,28419.0,50.1843,50.3193,50.1843,50.3193,28419.0
2021-11-22 13:05:00,59.65,59.67,59.61,59.64,24360.0,50.3108,50.3277,50.2771,50.3024,24360.0
2021-11-22 13:10:00,59.63,59.7,59.6,59.69,29125.0,50.294,50.353,50.2687,50.3446,29125.0
2021-11-22 13:15:00,59.68,59.68,59.6,59.61,26054.0,50.3361,50.3361,50.2687,50.2771,26054.0
2021-11-22 13:20:00,59.61,59.65,59.59,59.6,24971.0,50.2771,50.3108,50.2602,50.2687,24971.0
2021-11-22 13:25:00,59.62,59.65,59.54,59.55,15420.0,50.2855,50.3108,50.2181,50.2265,15420.0
2021-11-22 13:30:00,59.55,59.62,59.55,59.57,11539.0,50.2265,50.2855,50.2265,50.2434,11539.0
2021-11-22 13:35:00,59.58,59.65,59.57,59.64,11801.0,50.2518,50.3108,50.2434,50.3024,11801.0
2021-11-22 13:40:00,59.64,59.65,59.62,59.64,19140.0,50.3024,50.3108,50.2855,50.3024,19140.0
2021-11-22 13:45:00,59.65,59.65,59.57,59.6,27214.0,50.3108,50.3108,50.2434,50.2687,27214.0
2021-11-22 13:50:00,59.61,59.65,59.6,59.65,16992.0,50.2771,50.3108,50.2687,50.3108,16992.0
2021-11-22 13:55:00,59.65,59.66,59.62,59.64,18506.0,50.3108,50.3193,50.2855,50.3024,18506.0
2021-11-22 14:00:00,59.63,59.69,59.59,59.67,22241.0,50.294,50.3446,50.2602,50.3277,22241.0
2021-11-22 14:05:00,59.67,59.68,59.63,59.66,11681.0,50.3277,50.3361,50.294,50.3193,11681.0
2021-11-22 14:10:00,59.67,59.69,59.64,59.69,13656.0,50.3277,50.3446,50.3024,50.3446,13656.0
2021-11-22 14:15:00,59.69,59.71,59.62,59.66,29209.0,50.3446,50.3614,50.2855,50.3193,29209.0
2021-11-22 14:20:00,59.66,59.66,59.56,59.57,21023.0,50.3193,50.3193,50.2349,50.2434,21023.0
2021-11-22 14:25:00,59.56,59.69,59.55,59.68,222794.0,50.2349,50.3446,50.2265,50.3361,222794.0
2021-11-22 14:30:00,59.68,59.68,59.62,59.65,45066.0,50.3361,50.3361,50.2855,50.3108,45066.0
2021-11-22 14:35:00,59.65,59.75,59.64,59.72,22186.0,50.3108,50.3952,50.3024,50.3699,22186.0
2021-11-22 14:40:00,59.73,59.76,59.7,59.74,39430.0,50.3783,50.4036,50.353,50.3867,39430.0
2021-11-22 14:45:00,59.75,59.75,59.69,59.74,48861.0,50.3952,50.3952,50.3446,50.3867,48861.0
2021-11-22 14:50:00,59.73,59.78,59.72,59.78,31741.0,50.3783,50.4205,50.3699,50.4205,31741.0
2021-11-22 14:55:00,59.78,59.79,59.72,59.75,41162.0,50.4205,50.4289,50.3699,50.3952,41162.0
2021-11-22 15:00:00,59.74,59.75,59.66,59.7,61051.0,50.3867,50.3952,50.3193,50.353,61051.0
2021-11-22 15:05:00,59.71,59.72,59.64,59.68,42370.0,50.3614,50.3699,50.3024,50.3361,42370.0
2021-11-22 15:10:00,59.67,59.72,59.64,59.66,45017.0,50.3277,50.3699,50.3024,50.3193,45017.0
2021-11-22 15:15:00,59.66,59.66,59.52,59.57,43377.0,50.3193,50.3193,50.2012,50.2434,43377.0
2021-11-22 15:20:00,59.58,59.58,59.52,59.56,24859.0,50.2518,50.2518,50.2012,50.2349,24859.0
2021-11-22 15:25:00,59.55,59.57,59.52,59.52,23364.0,50.2265,50.2434,50.2012,50.2012,23364.0
2021-11-22 15:30:00,59.52,59.56,59.47,59.55,46691.0,50.2012,50.2349,50.159,50.2265,46691.0
2021-11-22 15:35:00,59.55,59.57,59.51,59.55,49165.0,50.2265,50.2434,50.1928,50.2265,49165.0
2021-11-22 15:40:00,59.55,59.55,59.4,59.41,64521.0,50.2265,50.2265,50.1,50.1084,64521.0
2021-11-22 15:45:00,59.4,59.43,59.29,59.3,103080.0,50.1,50.1253,50.0072,50.0156,103080.0
2021-11-22 15:50:00,59.29,59.3,59.08,59.1,163953.0,50.0072,50.0156,49.8301,49.8469,163953.0
2021-11-22 15:55:00,59.1,59.11,58.94,58.99,360441.0,49.8469,49.8554,49.712,49.7542,360441.0
2021-11-23 09:30:00,59.48,59.98,59.33,59.75,127724.0,50.1674,50.5892,50.0409,50.3952,127724.0
2021-11-23 09:35:00,59.76,59.84,59.43,59.68,62534.0,50.4036,50.4711,50.1253,50.3361,62534.0
2021-11-23 09:40:00,59.67,59.82,59.64,59.75,48576.0,50.3277,50.4542,50.3024,50.3952,48576.0
2021-11-23 09:45:00,59.8,59.84,59.68,59.73,58173.0,50.4373,50.4711,50.3361,50.3783,58173.0
2021-11-23 09:50:00,59.73,59.8,59.61,59.8,48718.0,50.3783,50.4373,50.2771,50.4373,48718.0
2021-11-23 09:55:00,59.8,59.84,59.73,59.75,75207.0,50.4373,50.4711,50.3783,50.3952,75207.0
2021-11-23 10:00:00,59.76,59.85,59.74,59.75,59936.0,50.4036,50.4795,50.3867,50.3952,59936.0
2021-11-23 10:05:00,59.74,60.01,59.72,60.01,179951.0,50.3867,50.6145,50.3699,50.6145,179951.0
2021-11-23 10:10:00,60.01,60.05,59.78,59.89,79928.0,50.6145,50.6482,50.4205,50.5133,79928.0
2021-11-23 10:15:00,59.89,59.95,59.87,59.94,24400.0,50.5133,50.5639,50.4964,50.5554,24400.0
2021-11-23 10:20:00,59.96,59.96,59.82,59.82,19972.0,50.5723,50.5723,50.4542,50.4542,19972.0
2021-11-23 10:25:00,59.8,59.85,59.77,59.84,21788.0,50.4373,50.4795,50.412,50.4711,21788.0
2021-11-23 10:30:00,59.83,59.89,59.76,59.8,24186.0,50.4627,50.5133,50.4036,50.4373,24186.0
2021-11-23 10:35:00,59.82,59.85,59.69,59.72,28098.0,50.4542,50.4795,50.3446,50.3699,28098.0
2021-11-23 10:40:00,59.71,59.9,59.7,59.81,22302.0,50.3614,50.5217,50.353,50.4458,22302.0
2021-11-23 10:45:00,59.81,60.0,59.8,59.97,27726.0,50.4458,50.606,50.4373,50.5807,27726.0
2021-11-23 10:50:00,59.98,60.04,59.95,60.02,34989.0,50.5892,50.6398,50.5639,50.6229,34989.0
2021-11-23 10:55:00,60.01,60.03,59.97,59.98,35669.0,50.6145,50.6313,50.5807,50.5892,35669.0
2021-11-23 11:00:00,59.99,60.04,59.88,59.99,25722.0,50.5976,50.6398,50.5048,50.5976,25722.0
2021-11-23 11:05:00,59.98,60.01,59.91,59.97,43181.0,50.5892,50.6145,50.5301,50.5807,43181.0
2021-11-23 11:10:00,59.98,60.07,59.97,60.03,23326.0,50.5892,50.6651,50.5807,50.6313,23326.0
2021-11-23 11:15:00,60.03,60.14,60.0,60.04,57625.0,50.6313,50.7241,50.606,50.6398,57625.0
2021-11-23 11:20:00,60.05,60.13,60.03,60.06,35468.0,50.6482,50.7157,50.6313,50.6566,35468.0
2021-11-23 11:25:00,60.06,60.06,59.99,60.02,20325.0,50.6566,50.6566,50.5976,50.6229,20325.0
2021-11-23 11:30:00,60.0,60.07,59.99,60.0,41785.0,50.606,50.6651,50.5976,50.606,41785.0
2021-11-23 11:35:00,60.0,60.21,60.0,60.19,48923.0,50.606,50.7832,50.606,50.7663,48923.0
2021-11-23 11:40:00,60.19,60.2,60.11,60.11,29026.0,50.7663,50.7747,50.6988,50.6988,29026.0
2021-11-23 11:45:00,60.11,60.23,60.11,60.22,31178.0,50.6988,50.8,50.6988,50.7916,31178.0
2021-11-23 11:50:00,60.22,60.26,60.04,60.17,72689.0,50.7916,50.8253,50.6398,50.7494,72689.0
2021-11-23 11:55:00,60.17,60.19,60.04,60.06,35255.0,50.7494,50.7663,50.6398,50.6566,35255.0
2021-11-23 12:00:00,60.06,60.09,60.0,60.03,47452.0,50.6566,50.6819,50.606,50.6313,47452.0
2021-11-23 12:05:00,60.03,60.06,60.0,60.03,15133.0,50.6313,50.6566,50.606,50.6313,15133.0
2021-11-23 12:10:00,60.03,60.06,59.98,59.98,22391.0,50.6313,50.6566,50.5892,50.5892,22391.0
2021-11-23 12:15:00,59.98,60.02,59.97,60.0,28141.0,50.5892,50.6229,50.5807,50.606,28141.0
2021-11-23 12:20:00,60.0,60.12,59.99,60.12,21278.0,50.606,50.7072,50.5976,50.7072,21278.0
2021-11-23 12:25:00,60.12,60.14,60.05,60.05,21659.0,50.7072,50.7241,50.6482,50.6482,21659.0
2021-11-23 12:30:00,60.05,60.08,60.03,60.04,15667.0,50.6482,50.6735,50.6313,50.6398,15667.0
2021-11-23 12:35:00,60.05,60.07,60.02,60.05,18990.0,50.6482,50.6651,50.6229,50.6482,18990.0
2021-11-23 12:40:00,60.05,60.07,60.03,60.05,18607.0,50.6482,50.6651,50.6313,50.6482,18607.0
2021-11-23 12:45:00,60.05,60.15,60.04,60.11,24874.0,50.6482,50.7325,50.6398,50.6988,24874.0
2021-11-23 12:50:00,60.1,60.12,60.03,60.06,28758.0,50.6904,50.7072,50.6313,50.6566,28758.0
2021-11-23 12:55:00,60.05,60.07,59.99,60.03,18843.0,50.6482,50.6651,50.5976,50.6313,18843.0
2021-11-23 13:00:00,60.04,60.09,60.01,60.06,28197.0,50.6398,50.6819,50.6145,50.6566,28197.0
2021-11-23 13:05:00,60.06,60.1,60.01,60.02,15283.0,50.6566,50.6904,50.6145,50.6229,15283.0
2021-11-23 13:10:00,60.02,60.02,59.98,60.0,14640.0,50.6229,50.6229,50.5892,50.606,14640.0
2021-11-23 13:15:00,59.99,60.03,59.95,59.96,20886.0,50.5976,50.6313,50.5639,50.5723,20886.0
2021-11-23 13:20:00,59.95,59.98,59.94,59.98,10372.0,50.5639,50.5892,50.5554,50.5892,10372.0
2021-11-23 13:25:00,59.98,60.03,59.98,60.01,27288.0,50.5892,50.6313,50.5892,50.6145,27288.0
2021-11-23 13:30:00,60.02,60.1,60.02,60.09,17103.0,50.6229,50.6904,50.6229,50.6819,17103.0
2021-11-23 13:35:00,60.09,60.12,60.08,60.12,17097.0,50.6819,50.7072,50.6735,50.7072,17097.0
2021-11-23 13:40:00,60.12,60.13,60.05,60.08,11670.0,50.7072,50.7157,50.6482,50.6735,11670.0
2021-11-23 13:45:00,60.07,60.16,60.06,60.15,20853.0,50.6651,50.741,50.6566,50.7325,20853.0
2021-11-23 13:50:00,60.16,60.19,60.15,60.18,15155.0,50.741,50.7663,50.7325,50.7579,15155.0
2021-11-23 13:55:00,60.17,60.17,60.07,60.09,39147.0,50.7494,50.7494,50.6651,50.6819,39147.0
2021-11-23 14:00:00,60.09,60.1,60.05,60.06,21364.0,50.6819,50.6904,50.6482,50.6566,21364.0
2021-11-23 14:05:00,60.06,60.15,60.05,60.14,19643.0,50.6566,50.7325,50.6482,50.7241,19643.0
2021-11-23 14:10:00,60.14,60.14,60.05,60.05,16892.0,50.7241,50.7241,50.6482,50.6482,16892.0
2021-11-23 14:15:00,60.05,60.07,60.0,60.01,13403.0,50.6482,50.6651,50.606,50.6145,13403.0
2021-11-23 14:20:00,60.01,60.08,60.0,60.06,18086.0,50.6145,50.6735,50.606,50.6566,18086.0
2021-11-23 14:25:00,60.05,60.09,60.03,60.03,19060.0,50.6482,50.6819,50.6313,50.6313,19060.0
2021-11-23 14:30:00,60.02,60.05,59.98,60.01,40730.0,50.6229,50.6482,50.5892,50.6145,40730.0
2021-11-23 14:35:00,60.01,60.06,60.0,60.01,24274.0,50.6145,50.6566,50.606,50.6145,24274.0
2021-11-23 14:40:00,60.01,60.08,60.01,60.08,24766.0,50.6145,50.6735,50.6145,50.6735,24766.0
2021-11-23 14:45:00,60.07,60.12,60.03,60.11,35025.0,50.6651,50.7072,50.6313,50.6988,35025.0
2021-11-23 14:50:00,60.11,60.17,60.02,60.15,41019.0,50.6988,50.7494,50.6229,50.7325,41019.0
2021-11-23 14:55:00,60.15,60.15,60.1,60.14,13965.0,50.7325,50.7325,50.6904,50.7241,13965.0
2021-11-23 15:00:00,60.12,60.15,60.08,60.11,31367.0,50.7072,50.7325,50.6735,50.6988,31367.0
2021-11-23 15:05:00,60.12,60.18,60.12,60.18,34401.0,50.7072,50.7579,50.7072,50.7579,34401.0
2021-11-23 15:10:00,60.17,60.18,60.04,60.05,35413.0,50.7494,50.7579,50.6398,50.6482,35413.0
2021-11-23 15:15:00,60.05,60.06,59.96,59.96,39716.0,50.6482,50.6566,50.5723,50.5723,39716.0
2021-11-23 15:20:00,59.97,60.04,59.96,60.03,59111.0,50.5807,50.6398,50.5723,50.6313,59111.0
2021-11-23 15:25:00,60.04,60.08,60.01,60.02,19230.0,50.6398,50.6735,50.6145,50.6229,19230.0
2021-11-23 15:30:00,60.03,60.08,59.99,60.01,71581.0,50.6313,50.6735,50.5976,50.6145,71581.0
2021-11-23 15:35:00,60.02,60.12,59.99,60.1,65722.0,50.6229,50.7072,50.5976,50.6904,65722.0
2021-11-23 15:40:00,60.1,60.14,60.04,60.04,80895.0,50.6904,50.7241,50.6398,50.6398,80895.0
2021-11-23 15:45:00,60.05,60.09,60.0,60.02,52520.0,50.6482,50.6819,50.606,50.6229,52520.0
2021-11-23 15:50:00,60.03,60.14,60.03,60.1,154445.0,50.6313,50.7241,50.6313,50.6904,154445.0
2021-11-23 15:55:00,60.09,60.11,60.05,60.06,261623.0,50.6819,50.6988,50.6482,50.6566,261623.0
2021-11-24 09:30:00,59.95,60.12,59.8,60.12,79822.0,50.5639,50.7072,50.4373,50.7072,79822.0
2021-11-24 09:35:00,60.13,60.35,60.1,60.34,37420.0,50.7157,50.9012,50.6904,50.8928,37420.0
2021-11-24 09:40:00,60.33,60.41,60.17,60.39,42756.0,50.8844,50.9518,50.7494,50.935,42756.0
2021-11-24 09:45:00,60.39,60.6,60.35,60.49,59409.0,50.935,51.1121,50.9012,51.0193,59409.0
2021-11-24 09:50:00,60.48,60.5,60.33,60.4,24132.0,51.0109,51.0278,50.8844,50.9434,24132.0
2021-11-24 09:55:00,60.4,60.44,60.35,60.36,21079.0,50.9434,50.9771,50.9012,50.9097,21079.0
2021-11-24 10:00:00,60.36,60.44,60.24,60.38,43534.0,50.9097,50.9771,50.8085,50.9265,43534.0
2021-11-24 10:05:00,60.38,60.47,60.32,60.43,30637.0,50.9265,51.0024,50.8759,50.9687,30637.0
2021-11-24 10:10:00,60.44,60.56,60.43,60.56,21731.0,50.9771,51.0784,50.9687,51.0784,21731.0
2021-11-24 10:15:00,60.55,60.57,60.51,60.52,19966.0,51.0699,51.0868,51.0362,51.0446,19966.0
2021-11-24 10:20:00,60.51,60.54,60.28,60.28,25477.0,51.0362,51.0615,50.8422,50.8422,25477.0
2021-11-24 10:25:00,60.28,60.4,60.27,60.36,20969.0,50.8422,50.9434,50.8338,50.9097,20969.0
2021-11-24 10:30:00,60.35,60.36,60.26,60.28,29660.0,50.9012,50.9097,50.8253,50.8422,29660.0
2021-11-24 10:35:00,60.28,60.3,60.24,60.28,16974.0,50.8422,50.8591,50.8085,50.8422,16974.0
2021-11-24 10:40:00,60.27,60.27,60.17,60.2,20489.0,50.8338,50.8338,50.7494,50.7747,20489.0
2021-11-24 10:45:00,60.2,60.27,60.15,60.26,26960.0,50.7747,50.8338,50.7325,50.8253,26960.0
2021-11-24 10:50:00,60.27,60.29,60.19,60.19,20414.0,50.8338,50.8506,50.7663,50.7663,20414.0
2021-11-24 10:55:00,60.2,60.24,60.17,60.18,33929.0,50.7747,50.8085,50.7494,50.7579,33929.0
2021-11-24 11:00:00,60.18,60.28,60.17,60.19,23672.0,50.7579,50.8422,50.7494,50.7663,23672.0
2021-11-24 11:05:00,60.2,60.22,60.17,60.19,17132.0,50.7747,50.7916,50.7494,50.7663,17132.0
2021-11-24 11:10:00,60.18,60.26,60.09,60.11,38909.0,50.7579,50.8253,50.6819,50.6988,38909.0
2021-11-24 11:15:00,60.11,60.14,60.06,60.07,12561.0,50.6988,50.7241,50.6566,50.6651,12561.0
2021-11-24 11:20:00,60.07,60.09,60.0,60.02,10510.0,50.6651,50.6819,50.606,50.6229,10510.0
2021-11-24 11:25:00,60.02,60.03,59.87,59.89,24267.0,50.6229,50.6313,50.4964,50.5133,24267.0
2021-11-24 11:30:00,59.89,59.93,59.72,59.73,34249.0,50.5133,50.547,50.3699,50.3783,34249.0
2021-11-24 11:35:00,59.73,59.74,59.6,59.62,32979.0,50.3783,50.3867,50.2687,50.2855,32979.0
2021-11-24 11:40:00,59.63,59.64,59.53,59.54,24413.0,50.294,50.3024,50.2096,50.2181,24413.0
2021-11-24 11:45:00,59.53,59.61,59.51,59.6,23077.0,50.2096,50.2771,50.1928,50.2687,23077.0
2021-11-24 11:50:00,59.61,59.66,59.56,59.64,26743.0,50.2771,50.3193,50.2349,50.3024,26743.0
2021-11-24 11:55:00,59.63,59.64,59.57,59.63,9820.0,50.294,50.3024,50.2434,50.294,9820.0
2021-11-24 12:00:00,59.65,59.67,59.61,59.62,40827.0,50.3108,50.3277,50.2771,50.2855,40827.0
2021-11-24 12:05:00,59.63,59.72,59.62,59.65,17659.0,50.294,50.3699,50.2855,50.3108,17659.0
2021-11-24 12:10:00,59.66,59.81,59.65,59.79,13668.0,50.3193,50.4458,50.3108,50.4289,13668.0
2021-11-24 12:15:00,59.79,59.8,59.74,59.79,11386.0,50.4289,50.4373,50.3867,50.4289,11386.0
2021-11-24 12:20:00,59.79,59.87,59.78,59.87,11153.0,50.4289,50.4964,50.4205,50.4964,11153.0
2021-11-24 12:25:00,59.87,59.87,59.82,59.83,9756.0,50.4964,50.4964,50.4542,50.4627,9756.0
2021-11-24 12:30:00,59.83,59.88,59.83,59.87,6474.0,50.4627,50.5048,50.4627,50.4964,6474.0
2021-11-24 12:35:00,59.87,59.88,59.81,59.82,5581.0,50.4964,50.5048,50.4458,50.4542,5581.0
2021-11-24 12:40:00,59.82,59.88,59.81,59.87,9570.0,50.4542,50.5048,50.4458,50.4964,9570.0
2021-11-24 12:45:00,59.86,59.9,59.82,59.88,25266.0,50.488,50.5217,50.4542,50.5048,25266.0
2021-11-24 12:50:00,59.87,59.87,59.78,59.86,13946.0,50.4964,50.4964,50.4205,50.488,13946.0
2021-11-24 12:55:00,59.86,59.87,59.82,59.87,16599.0,50.488,50.4964,50.4542,50.4964,16599.0
2021-11-24 13:00:00,59.86,59.88,59.82,59.84,8164.0,50.488,50.5048,50.4542,50.4711,8164.0
2021-11-24 13:05:00,59.83,59.84,59.8,59.81,15718.0,50.4627,50.4711,50.4373,50.4458,15718.0
2021-11-24 13:10:00,59.82,59.85,59.82,59.83,15889.0,50.4542,50.4795,50.4542,50.4627,15889.0
2021-11-24 13:15:00,59.83,59.89,59.82,59.87,11920.0,50.4627,50.5133,50.4542,50.4964,11920.0
2021-11-24 13:20:00,59.87,59.88,59.84,59.87,11110.0,50.4964,50.5048,50.4711,50.4964,11110.0
2021-11-24 13:25:00,59.86,59.87,59.84,59.87,8775.0,50.488,50.4964,50.4711,50.4964,8775.0
2021-11-24 13:30:00,59.87,59.93,59.85,59.93,20404.0,50.4964,50.547,50.4795,50.547,20404.0
2021-11-24 13:35:00,59.94,59.95,59.88,59.92,10694.0,50.5554,50.5639,50.5048,50.5386,10694.0
2021-11-24 13:40:00,59.92,59.93,59.89,59.91,14406.0,50.5386,50.547,50.5133,50.5301,14406.0
2021-11-24 13:45:00,59.92,59.99,59.92,59.98,7915.0,50.5386,50.5976,50.5386,50.5892,7915.0
2021-11-24 13:50:00,59.99,60.01,59.98,59.99,7134.0,50.5976,50.6145,50.5892,50.5976,7134.0
2021-11-24 13:55:00,59.99,59.99,59.95,59.96,7264.0,50.5976,50.5976,50.5639,50.5723,7264.0
2021-11-24 14:00:00,59.95,60.01,59.9,59.92,19383.0,50.5639,50.6145,50.5217,50.5386,19383.0
2021-11-24 14:05:00,59.92,59.94,59.83,59.86,27854.0,50.5386,50.5554,50.4627,50.488,27854.0
2021-11-24 14:10:00,59.87,59.88,59.83,59.87,13627.0,50.4964,50.5048,50.4627,50.4964,13627.0
2021-11-24 14:15:00,59.87,59.91,59.85,59.89,13129.0,50.4964,50.5301,50.4795,50.5133,13129.0
2021-11-24 14:20:00,59.9,59.9,59.85,59.88,12504.0,50.5217,50.5217,50.4795,50.5048,12504.0
2021-11-24 14:25:00,59.88,59.9,59.82,59.83,9996.0,50.5048,50.5217,50.4542,50.4627,9996.0
2021-11-24 14:30:00,59.83,59.89,59.82,59.86,19300.0,50.4627,50.5133,50.4542,50.488,19300.0
2021-11-24 14:35:00,59.86,59.88,59.83,59.84,16557.0,50.488,50.5048,50.4627,50.4711,16557.0
2021-11-24 14:40:00,59.83,59.85,59.81,59.85,15142.0,50.4627,50.4795,50.4458,50.4795,15142.0
2021-11-24 14:45:00,59.84,59.89,59.83,59.87,25688.0,50.4711,50.5133,50.4627,50.4964,25688.0
2021-11-24 14:50:00,59.87,59.91,59.86,59.88,13721.0,50.4964,50.5301,50.488,50.5048,13721.0
2021-11-24 14:55:00,59.87,59.88,59.84,59.85,16813.0,50.4964,50.5048,50.4711,50.4795,16813.0
2021-11-24 15:00:00,59.85,59.92,59.84,59.92,23110.0,50.4795,50.5386,50.4711,50.5386,23110.0
2021-11-24 15:05:00,59.92,60.0,59.91,59.99,22828.0,50.5386,50.606,50.5301,50.5976,22828.0
2021-11-24 15:10:00,59.99,60.01,59.96,60.01,14915.0,50.5976,50.6145,50.5723,50.6145,14915.0
2021-11-24 15:15:00,60.02,60.02,59.94,59.97,19508.0,50.6229,50.6229,50.5554,50.5807,19508.0
2021-11-24 15:20:00,59.97,60.0,59.93,59.94,12782.0,50.5807,50.606,50.547,50.5554,12782.0
2021-11-24 15:25:00,59.94,60.01,59.93,60.0,10504.0,50.5554,50.6145,50.547,50.606,10504.0
2021-11-24 15:30:00,59.99,59.99,59.91,59.93,29894.0,50.5976,50.5976,50.5301,50.547,29894.0
2021-11-24 15:35:00,59.93,59.93,59.87,59.9,32929.0,50.547,50.547,50.4964,50.5217,32929.0
2021-11-24 15:40:00,59.9,59.92,59.85,59.91,28341.0,50.5217,50.5386,50.4795,50.5301,28341.0
2021-11-24 15:45:00,59.91,59.91,59.83,59.85,35208.0,50.5301,50.5301,50.4627,50.4795,35208.0
2021-11-24 15:50:00,59.84,59.91,59.78,59.9,77583.0,50.4711,50.5301,50.4205,50.5217,77583.0
2021-11-24 15:55:00,59.9,59.91,59.82,59.83,166720.0,50.5217,50.5301,50.4542,50.4627,166720.0
2021-11-26 09:30:00,57.84,57.86,56.86,56.94,150321.0,48.7842,48.8011,47.9577,48.0251,150321.0
2021-11-26 09:35:00,56.87,57.36,56.86,57.02,87165.0,47.9661,48.3794,47.9577,48.0926,87165.0
2021-11-26 09:40:00,57.02,57.05,56.62,56.75,119284.0,48.0926,48.1179,47.7552,47.8649,119284.0
2021-11-26 09:45:00,56.74,56.91,56.69,56.71,62557.0,47.8564,47.9998,47.8143,47.8311,62557.0
2021-11-26 09:50:00,56.7,56.75,56.55,56.68,62524.0,47.8227,47.8649,47.6962,47.8058,62524.0
2021-11-26 09:55:00,56.68,56.7,56.55,56.69,66351.0,47.8058,47.8227,47.6962,47.8143,66351.0
2021-11-26 10:00:00,56.68,57.03,56.58,56.91,106339.0,47.8058,48.101,47.7215,47.9998,106339.0
2021-11-26 10:05:00,56.91,57.16,56.85,57.03,107692.0,47.9998,48.2107,47.9492,48.101,107692.0
2021-11-26 10:10:00,57.03,57.03,56.65,56.7,53359.0,48.101,48.101,47.7805,47.8227,53359.0
2021-11-26 10:15:00,56.7,56.88,56.69,56.83,100001.0,47.8227,47.9745,47.8143,47.9323,100001.0
2021-11-26 10:20:00,56.84,57.12,56.84,57.07,53846.0,47.9408,48.1769,47.9408,48.1348,53846.0
2021-11-26 10:25:00,57.06,57.09,56.85,56.97,86011.0,48.1263,48.1516,47.9492,48.0504,86011.0
2021-11-26 10:30:00,56.96,57.11,56.9,57.08,67919.0,48.042,48.1685,47.9914,48.1432,67919.0
2021-11-26 10:35:00,57.06,57.24,57.01,57.17,57847.0,48.1263,48.2782,48.0842,48.2191,57847.0
2021-11-26 10:40:00,57.17,57.33,57.12,57.28,65222.0,48.2191,48.3541,48.1769,48.3119,65222.0
2021-11-26 10:45:00,57.26,57.33,57.14,57.27,67289.0,48.295,48.3541,48.1938,48.3035,67289.0
2021-11-26 10:50:00,57.27,57.31,57.16,57.21,69278.0,48.3035,48.3372,48.2107,48.2529,69278.0
2021-11-26 10:55:00,57.2,57.26,57.18,57.26,53695.0,48.2444,48.295,48.2276,48.295,53695.0
2021-11-26 11:00:00,57.24,57.24,57.1,57.11,50344.0,48.2782,48.2782,48.1601,48.1685,50344.0
2021-11-26 11:05:00,57.11,57.35,57.1,57.26,44858.0,48.1685,48.3709,48.1601,48.295,44858.0
2021-11-26 11:10:00,57.26,57.28,57.17,57.19,27012.0,48.295,48.3119,48.2191,48.236,27012.0
2021-11-26 11:15:00,57.18,57.19,57.03,57.11,62682.0,48.2276,48.236,48.101,48.1685,62682.0
2021-11-26 11:20:00,57.11,57.13,56.93,56.98,71619.0,48.1685,48.1854,48.0167,48.0589,71619.0
2021-11-26 11:25:00,57.0,57.03,56.91,56.97,51882.0,48.0757,48.101,47.9998,48.0504,51882.0
2021-11-26 11:30:00,56.97,57.06,56.93,57.01,56108.0,48.0504,48.1263,48.0167,48.0842,56108.0
2021-11-26 11:35:00,57.01,57.15,56.98,57.15,52616.0,48.0842,48.2022,48.0589,48.2022,52616.0
2021-11-26 11:40:00,57.14,57.14,56.91,56.99,43225.0,48.1938,48.1938,47.9998,48.0673,43225.0
2021-11-26 11:45:00,56.99,57.08,56.98,57.03,48946.0,48.0673,48.1432,48.0589,48.101,48946.0
2021-11-26 11:50:00,57.03,57.05,56.91,56.92,66407.0,48.101,48.1179,47.9998,48.0083,66407.0
2021-11-26 11:55:00,56.92,57.02,56.9,56.96,58682.0,48.0083,48.0926,47.9914,48.042,58682.0
2021-11-26 12:00:00,56.96,57.11,56.95,57.02,53599.0,48.042,48.1685,48.0336,48.0926,53599.0
2021-11-26 12:05:00,57.02,57.27,57.01,57.23,45092.0,48.0926,48.3035,48.0842,48.2697,45092.0
2021-11-26 12:10:00,57.23,57.38,57.22,57.35,47378.0,48.2697,48.3962,48.2613,48.3709,47378.0
2021-11-26 12:15:00,57.34,57.34,57.13,57.14,63590.0,48.3625,48.3625,48.1854,48.1938,63590.0
2021-11-26 12:20:00,57.14,57.29,57.12,57.25,61453.0,48.1938,48.3203,48.1769,48.2866,61453.0
2021-11-26 12:25:00,57.25,57.37,57.23,57.34,54964.0,48.2866,48.3878,48.2697,48.3625,54964.0
2021-11-26 12:30:00,57.33,57.56,57.3,57.55,58795.0,48.3541,48.5481,48.3288,48.5396,58795.0
2021-11-26 12:35:00,57.57,57.69,57.56,57.62,76702.0,48.5565,48.6577,48.5481,48.5987,76702.0
2021-11-26 12:40:00,57.6,57.7,57.56,57.7,59572.0,48.5818,48.6661,48.5481,48.6661,59572.0
2021-11-26 12:45:00,57.69,57.7,57.59,57.63,77571.0,48.6577,48.6661,48.5734,48.6071,77571.0
2021-11-26 12:50:00,57.59,57.62,57.24,57.3,155917.0,48.5734,48.5987,48.2782,48.3288,155917.0
2021-11-26 12:55:00,57.29,57.65,57.29,57.46,270582.0,48.3203,48.624,48.3203,48.4637,270582.0
2021-11-29 09:30:00,57.4,58.19,57.28,57.98,245335.0,48.4131,49.0794,48.3119,48.9023,245335.0
2021-11-29 09:35:00,57.99,58.11,57.7,57.71,76642.0,48.9107,49.0119,48.6661,48.6746,76642.0
2021-11-29 09:40:00,57.72,57.8,57.49,57.66,101429.0,48.683,48.7505,48.489,48.6324,101429.0
2021-11-29 09:45:00,57.64,57.68,57.33,57.41,61390.0,48.6155,48.6493,48.3541,48.4215,61390.0
2021-11-29 09:50:00,57.43,57.44,57.19,57.2,36233.0,48.4384,48.4468,48.236,48.2444,36233.0
2021-11-29 09:55:00,57.22,57.26,57.12,57.24,56326.0,48.2613,48.295,48.1769,48.2782,56326.0
2021-11-29 10:00:00,57.23,57.3,57.14,57.18,81980.0,48.2697,48.3288,48.1938,48.2276,81980.0
2021-11-29 10:05:00,57.17,57.24,57.02,57.17,54875.0,48.2191,48.2782,48.0926,48.2191,54875.0
2021-11-29 10:10:00,57.16,57.3,57.15,57.19,73946.0,48.2107,48.3288,48.2022,48.236,73946.0
2021-11-29 10:15:00,57.18,57.37,57.16,57.36,46988.0,48.2276,48.3878,48.2107,48.3794,46988.0
2021-11-29 10:20:00,57.37,57.39,57.22,57.23,31072.0,48.3878,48.4047,48.2613,48.2697,31072.0
2021-11-29 10:25:00,57.22,57.22,57.04,57.07,40551.0,48.2613,48.2613,48.1095,48.1348,40551.0
2021-11-29 10:30:00,57.05,57.09,56.94,56.97,36870.0,48.1179,48.1516,48.0251,48.0504,36870.0
2021-11-29 10:35:00,57.0,57.08,56.84,56.93,40602.0,48.0757,48.1432,47.9408,48.0167,40602.0
2021-11-29 10:40:00,56.93,56.95,56.8,56.9,33759.0,48.0167,48.0336,47.907,47.9914,33759.0
2021-11-29 10:45:00,56.9,56.99,56.89,56.94,44877.0,47.9914,48.0673,47.983,48.0251,44877.0
2021-11-29 10:50:00,56.93,57.12,56.91,57.09,63015.0,48.0167,48.1769,47.9998,48.1516,63015.0
2021-11-29 10:55:00,57.09,57.19,57.09,57.19,41577.0,48.1516,48.236,48.1516,48.236,41577.0
2021-11-29 11:00:00,57.18,57.28,57.16,57.27,31316.0,48.2276,48.3119,48.2107,48.3035,31316.0
2021-11-29 11:05:00,57.28,57.38,57.26,57.32,51488.0,48.3119,48.3962,48.295,48.3456,51488.0
2021-11-29 11:10:00,57.34,57.38,57.29,57.38,32092.0,48.3625,48.3962,48.3203,48.3962,32092.0
2021-11-29 11:15:00,57.38,57.43,57.29,57.3,40027.0,48.3962,48.4384,48.3203,48.3288,40027.0
2021-11-29 11:20:00,57.3,57.38,57.29,57.32,20435.0,48.3288,48.3962,48.3203,48.3456,20435.0
2021-11-29 11:25:00,57.31,57.31,57.19,57.21,28199.0,48.3372,48.3372,48.236,48.2529,28199.0
2021-11-29 11:30:00,57.22,57.22,57.1,57.19,28908.0,48.2613,48.2613,48.1601,48.236,28908.0
2021-11-29 11:35:00,57.2,57.29,57.2,57.29,28434.0,48.2444,48.3203,48.2444,48.3203,28434.0
2021-11-29 11:40:00,57.28,57.36,57.27,57.36,22783.0,48.3119,48.3794,48.3035,48.3794,22783.0
2021-11-29 11:45:00,57.36,57.44,57.35,57.36,14845.0,48.3794,48.4468,48.3709,48.3794,14845.0
2021-11-29 11:50:00,57.36,57.39,57.33,57.38,19367.0,48.3794,48.4047,48.3541,48.3962,19367.0
2021-11-29 11:55:00,57.38,57.39,57.34,57.38,18319.0,48.3962,48.4047,48.3625,48.3962,18319.0
2021-11-29 12:00:00,57.37,57.43,57.34,57.43,17747.0,48.3878,48.4384,48.3625,48.4384,17747.0
2021-11-29 12:05:00,57.43,57.46,57.41,57.42,24450.0,48.4384,48.4637,48.4215,48.43,24450.0
2021-11-29 12:10:00,57.42,57.53,57.42,57.48,13675.0,48.43,48.5228,48.43,48.4806,13675.0
2021-11-29 12:15:00,57.48,57.59,57.48,57.59,21230.0,48.4806,48.5734,48.4806,48.5734,21230.0
2021-11-29 12:20:00,57.58,57.73,57.57,57.73,19922.0,48.5649,48.6914,48.5565,48.6914,19922.0
2021-11-29 12:25:00,57.73,57.73,57.62,57.64,24675.0,48.6914,48.6914,48.5987,48.6155,24675.0
2021-11-29 12:30:00,57.64,57.73,57.62,57.73,21779.0,48.6155,48.6914,48.5987,48.6914,21779.0
2021-11-29 12:35:00,57.72,57.73,57.66,57.68,25052.0,48.683,48.6914,48.6324,48.6493,25052.0
2021-11-29 12:40:00,57.68,57.74,57.68,57.72,24409.0,48.6493,48.6999,48.6493,48.683,24409.0
2021-11-29 12:45:00,57.71,57.71,57.66,57.67,21243.0,48.6746,48.6746,48.6324,48.6408,21243.0
2021-11-29 12:50:00,57.66,57.66,57.61,57.64,22146.0,48.6324,48.6324,48.5902,48.6155,22146.0
2021-11-29 12:55:00,57.64,57.66,57.62,57.64,24599.0,48.6155,48.6324,48.5987,48.6155,24599.0
2021-11-29 13:00:00,57.61,57.64,57.58,57.58,39372.0,48.5902,48.6155,48.5649,48.5649,39372.0
2021-11-29 13:05:00,57.57,57.72,57.57,57.7,28675.0,48.5565,48.683,48.5565,48.6661,28675.0
2021-11-29 13:10:00,57.69,57.7,57.58,57.6,18220.0,48.6577,48.6661,48.5649,48.5818,18220.0
2021-11-29 13:15:00,57.6,57.61,57.54,57.59,22917.0,48.5818,48.5902,48.5312,48.5734,22917.0
2021-11-29 13:20:00,57.59,57.63,57.55,57.6,27335.0,48.5734,48.6071,48.5396,48.5818,27335.0
2021-11-29 13:25:00,57.6,57.66,57.57,57.66,22013.0,48.5818,48.6324,48.5565,48.6324,22013.0
2021-11-29 13:30:00,57.66,57.75,57.6,57.74,30379.0,48.6324,48.7083,48.5818,48.6999,30379.0
2021-11-29 13:35:00,57.75,57.75,57.67,57.68,31277.0,48.7083,48.7083,48.6408,48.6493,31277.0
2021-11-29 13:40:00,57.67,57.69,57.62,57.63,18256.0,48.6408,48.6577,48.5987,48.6071,18256.0
2021-11-29 13:45:00,57.62,57.63,57.57,57.59,14235.0,48.5987,48.6071,48.5565,48.5734,14235.0
2021-11-29 13:50:00,57.59,57.6,57.56,57.6,16847.0,48.5734,48.5818,48.5481,48.5818,16847.0
2021-11-29 13:55:00,57.6,57.62,57.55,57.6,24027.0,48.5818,48.5987,48.5396,48.5818,24027.0
2021-11-29 14:00:00,57.59,57.63,57.55,57.63,17244.0,48.5734,48.6071,48.5396,48.6071,17244.0
2021-11-29 14:05:00,57.62,57.65,57.56,57.58,19703.0,48.5987,48.624,48.5481,48.5649,19703.0
2021-11-29 14:10:00,57.59,57.63,57.58,57.62,18106.0,48.5734,48.6071,48.5649,48.5987,18106.0
2021-11-29 14:15:00,57.61,57.63,57.58,57.59,18125.0,48.5902,48.6071,48.5649,48.5734,18125.0
2021-11-29 14:20:00,57.6,57.62,57.58,57.59,18103.0,48.5818,48.5987,48.5649,48.5734,18103.0
2021-11-29 14:25:00,57.59,57.65,57.59,57.61,24156.0,48.5734,48.624,48.5734,48.5902,24156.0
2021-11-29 14:30:00,57.61,57.61,57.55,57.59,49353.0,48.5902,48.5902,48.5396,48.5734,49353.0
2021-11-29 14:35:00,57.58,57.59,57.52,57.53,41727.0,48.5649,48.5734,48.5143,48.5228,41727.0
2021-11-29 14:40:00,57.53,57.63,57.53,57.62,29429.0,48.5228,48.6071,48.5228,48.5987,29429.0
2021-11-29 14:45:00,57.62,57.62,57.53,57.56,21883.0,48.5987,48.5987,48.5228,48.5481,21883.0
2021-11-29 14:50:00,57.57,57.62,57.55,57.56,31873.0,48.5565,48.5987,48.5396,48.5481,31873.0
2021-11-29 14:55:00,57.55,57.59,57.53,57.59,35579.0,48.5396,48.5734,48.5228,48.5734,35579.0
2021-11-29 15:00:00,57.6,57.68,57.59,57.68,24806.0,48.5818,48.6493,48.5734,48.6493,24806.0
2021-11-29 15:05:00,57.68,57.69,57.63,57.66,38397.0,48.6493,48.6577,48.6071,48.6324,38397.0
2021-11-29 15:10:00,57.66,57.68,57.62,57.65,35837.0,48.6324,48.6493,48.5987,48.624,35837.0
2021-11-29 15:15:00,57.65,57.71,57.61,57.64,48133.0,48.624,48.6746,48.5902,48.6155,48133.0
2021-11-29 15:20:00,57.63,57.64,57.57,57.6,34846.0,48.6071,48.6155,48.5565,48.5818,34846.0
2021-11-29 15:25:00,57.6,57.63,57.56,57.56,41898.0,48.5818,48.6071,48.5481,48.5481,41898.0
2021-11-29 15:30:00,57.55,57.57,57.5,57.57,37582.0,48.5396,48.5565,48.4974,48.5565,37582.0
2021-11-29 15:35:00,57.57,57.64,57.55,57.59,62056.0,48.5565,48.6155,48.5396,48.5734,62056.0
2021-11-29 15:40:00,57.59,57.61,57.53,57.57,49572.0,48.5734,48.5902,48.5228,48.5565,49572.0
2021-11-29 15:45:00,57.56,57.56,57.45,57.51,67675.0,48.5481,48.5481,48.4553,48.5059,67675.0
2021-11-29 15:50:00,57.51,57.51,57.36,57.46,188373.0,48.5059,48.5059,48.3794,48.4637,188373.0
2021-11-29 15:55:00,57.45,57.52,57.31,57.34,324750.0,48.4553,48.5143,48.3372,48.3625,324750.0
2021-11-30 09:30:00,56.74,56.77,56.29,56.65,97488.0,47.8564,47.8817,47.4769,47.7805,97488.0
2021-11-30 09:35:00,56.63,56.67,56.26,56.29,31226.0,47.7637,47.7974,47.4516,47.4769,31226.0
2021-11-30 09:40:00,56.25,56.51,56.23,56.28,40098.0,47.4432,47.6624,47.4263,47.4685,40098.0
2021-11-30 09:45:00,56.32,56.37,56.08,56.08,43922.0,47.5022,47.5444,47.2998,47.2998,43922.0
2021-11-30 09:50:00,56.08,56.12,55.96,56.12,51456.0,47.2998,47.3335,47.1986,47.3335,51456.0
2021-11-30 09:55:00,56.1,56.3,56.05,56.14,33237.0,47.3166,47.4853,47.2745,47.3504,33237.0
2021-11-30 10:00:00,56.13,56.2,56.01,56.2,28931.0,47.3419,47.401,47.2407,47.401,28931.0
2021-11-30 10:05:00,56.18,56.34,56.14,56.28,36806.0,47.3841,47.5191,47.3504,47.4685,36806.0
2021-11-30 10:10:00,56.26,56.28,56.09,56.1,40240.0,47.4516,47.4685,47.3082,47.3166,40240.0
2021-11-30 10:15:00,56.09,56.24,56.08,56.1,45521.0,47.3082,47.4347,47.2998,47.3166,45521.0
2021-11-30 10:20:00,56.08,56.1,55.98,56.03,63069.0,47.2998,47.3166,47.2154,47.2576,63069.0
2021-11-30 10:25:00,56.03,56.06,55.77,55.85,83516.0,47.2576,47.2829,47.0383,47.1058,83516.0
2021-11-30 10:30:00,55.85,56.16,55.84,56.12,49342.0,47.1058,47.3672,47.0973,47.3335,49342.0
2021-11-30 10:35:00,56.12,56.36,56.11,56.28,72462.0,47.3335,47.5359,47.3251,47.4685,72462.0
2021-11-30 10:40:00,56.26,56.44,56.25,56.3,55280.0,47.4516,47.6034,47.4432,47.4853,55280.0
2021-11-30 10:45:00,56.31,56.38,56.27,56.29,38814.0,47.4938,47.5528,47.46,47.4769,38814.0
2021-11-30 10:50:00,56.27,56.36,56.15,56.17,59520.0,47.46,47.5359,47.3588,47.3757,59520.0
2021-11-30 10:55:00,56.19,56.23,56.01,56.07,57194.0,47.3926,47.4263,47.2407,47.2913,57194.0
2021-11-30 11:00:00,56.07,56.15,55.97,56.09,60700.0,47.2913,47.3588,47.207,47.3082,60700.0
2021-11-30 11:05:00,56.09,56.12,55.98,56.0,27109.0,47.3082,47.3335,47.2154,47.2323,27109.0
2021-11-30 11:10:00,56.0,56.24,55.98,56.23,31313.0,47.2323,47.4347,47.2154,47.4263,31313.0
2021-11-30 11:15:00,56.22,56.47,56.2,56.42,57578.0,47.4179,47.6287,47.401,47.5865,57578.0
2021-11-30 11:20:00,56.42,56.45,56.1,56.12,36284.0,47.5865,47.6118,47.3166,47.3335,36284.0
2021-11-30 11:25:00,56.11,56.22,56.04,56.19,101038.0,47.3251,47.4179,47.266,47.3926,101038.0
2021-11-30 11:30:00,56.18,56.21,55.96,56.0,67487.0,47.3841,47.4094,47.1986,47.2323,67487.0
2021-11-30 11:35:00,56.0,56.02,55.91,55.94,41385.0,47.2323,47.2492,47.1564,47.1817,41385.0
2021-11-30 11:40:00,55.93,55.94,55.8,55.84,30704.0,47.1733,47.1817,47.0636,47.0973,30704.0
2021-11-30 11:45:00,55.85,55.88,55.71,55.74,55664.0,47.1058,47.1311,46.9877,47.013,55664.0
2021-11-30 11:50:00,55.71,55.75,55.66,55.67,40778.0,46.9877,47.0214,46.9455,46.954,40778.0
2021-11-30 11:55:00,55.67,55.77,55.64,55.77,43520.0,46.954,47.0383,46.9287,47.0383,43520.0
2021-11-30 12:00:00,55.76,55.76,55.63,55.67,70119.0,47.0299,47.0299,46.9202,46.954,70119.0
2021-11-30 12:05:00,55.66,55.74,55.65,55.72,32352.0,46.9455,47.013,46.9371,46.9961,32352.0
2021-11-30 12:10:00,55.73,55.77,55.64,55.67,92078.0,47.0046,47.0383,46.9287,46.954,92078.0
2021-11-30 12:15:00,55.67,55.85,55.67,55.84,73638.0,46.954,47.1058,46.954,47.0973,73638.0
2021-11-30 12:20:00,55.84,55.84,55.74,55.78,31141.0,47.0973,47.0973,47.013,47.0467,31141.0
2021-11-30 12:25:00,55.78,55.8,55.69,55.71,96764.0,47.0467,47.0636,46.9708,46.9877,96764.0
2021-11-30 12:30:00,55.72,55.75,55.67,55.7,57852.0,46.9961,47.0214,46.954,46.9793,57852.0
2021-11-30 12:35:00,55.7,55.72,55.64,55.64,42466.0,46.9793,46.9961,46.9287,46.9287,42466.0
2021-11-30 12:40:00,55.64,55.71,55.59,55.67,41113.0,46.9287,46.9877,46.8865,46.954,41113.0
2021-11-30 12:45:00,55.65,55.7,55.61,55.65,54516.0,46.9371,46.9793,46.9034,46.9371,54516.0
2021-11-30 12:50:00,55.66,55.75,55.65,55.67,36294.0,46.9455,47.0214,46.9371,46.954,36294.0
2021-11-30 12:55:00,55.69,55.7,55.62,55.69,26003.0,46.9708,46.9793,46.9118,46.9708,26003.0
2021-11-30 13:00:00,55.7,55.72,55.58,55.59,35794.0,46.9793,46.9961,46.8781,46.8865,35794.0
2021-11-30 13:05:00,55.6,55.72,55.6,55.63,54112.0,46.8949,46.9961,46.8949,46.9202,54112.0
2021-11-30 13:10:00,55.63,55.64,55.53,55.55,57667.0,46.9202,46.9287,46.8359,46.8528,57667.0
2021-11-30 13:15:00,55.56,55.63,55.53,55.54,54883.0,46.8612,46.9202,46.8359,46.8443,54883.0
2021-11-30 13:20:00,55.55,55.63,55.5,55.63,148690.0,46.8528,46.9202,46.8106,46.9202,148690.0
2021-11-30 13:25:00,55.62,55.62,55.51,55.53,76483.0,46.9118,46.9118,46.819,46.8359,76483.0
2021-11-30 13:30:00,55.52,55.64,55.44,55.46,97378.0,46.8275,46.9287,46.76,46.7768,97378.0
2021-11-30 13:35:00,55.46,55.67,55.46,55.66,29653.0,46.7768,46.954,46.7768,46.9455,29653.0
2021-11-30 13:40:00,55.66,55.81,55.65,55.8,31685.0,46.9455,47.072,46.9371,47.0636,31685.0
2021-11-30 13:45:00,55.79,55.82,55.75,55.76,33177.0,47.0552,47.0805,47.0214,47.0299,33177.0
2021-11-30 13:50:00,55.76,55.81,55.74,55.76,70615.0,47.0299,47.072,47.013,47.0299,70615.0
2021-11-30 13:55:00,55.76,55.81,55.75,55.81,56303.0,47.0299,47.072,47.0214,47.072,56303.0
2021-11-30 14:00:00,55.81,55.83,55.72,55.76,45250.0,47.072,47.0889,46.9961,47.0299,45250.0
2021-11-30 14:05:00,55.76,55.77,55.69,55.77,63924.0,47.0299,47.0383,46.9708,47.0383,63924.0
2021-11-30 14:10:00,55.77,55.83,55.76,55.82,48244.0,47.0383,47.0889,47.0299,47.0805,48244.0
2021-11-30 14:15:00,55.82,55.82,55.71,55.79,48875.0,47.0805,47.0805,46.9877,47.0552,48875.0
2021-11-30 14:20:00,55.8,55.85,55.69,55.69,59118.0,47.0636,47.1058,46.9708,46.9708,59118.0
2021-11-30 14:25:00,55.69,55.77,55.61,55.61,68449.0,46.9708,47.0383,46.9034,46.9034,68449.0
2021-11-30 14:30:00,55.6,55.67,55.54,55.62,75950.0,46.8949,46.954,46.8443,46.9118,75950.0
2021-11-30 14:35:00,55.63,55.67,55.58,55.61,45336.0,46.9202,46.954,46.8781,46.9034,45336.0
2021-11-30 14:40:00,55.61,55.65,55.51,55.53,50823.0,46.9034,46.9371,46.819,46.8359,50823.0
2021-11-30 14:45:00,55.53,55.61,55.48,55.49,45398.0,46.8359,46.9034,46.7937,46.8021,45398.0
2021-11-30 14:50:00,55.5,55.53,55.39,55.43,153570.0,46.8106,46.8359,46.7178,46.7515,153570.0
2021-11-30 14:55:00,55.42,55.53,55.4,55.52,37485.0,46.7431,46.8359,46.7262,46.8275,37485.0
2021-11-30 15:00:00,55.52,55.59,55.49,55.54,76981.0,46.8275,46.8865,46.8021,46.8443,76981.0
2021-11-30 15:05:00,55.54,55.57,55.44,55.46,83696.0,46.8443,46.8696,46.76,46.7768,83696.0
2021-11-30 15:10:00,55.45,55.53,55.44,55.46,60396.0,46.7684,46.8359,46.76,46.7768,60396.0
2021-11-30 15:15:00,55.47,55.56,55.46,55.52,67142.0,46.7853,46.8612,46.7768,46.8275,67142.0
2021-11-30 15:20:00,55.51,55.53,55.43,55.44,61897.0,46.819,46.8359,46.7515,46.76,61897.0
2021-11-30 15:25:00,55.43,55.5,55.38,55.43,69422.0,46.7515,46.8106,46.7094,46.7515,69422.0
2021-11-30 15:30:00,55.43,55.59,55.42,55.54,99892.0,46.7515,46.8865,46.7431,46.8443,99892.0
2021-11-30 15:35:00,55.55,55.63,55.5,55.57,110001.0,46.8528,46.9202,46.8106,46.8696,110001.0
2021-11-30 15:40:00,55.57,55.71,55.52,55.7,121947.0,46.8696,46.9877,46.8275,46.9793,121947.0
2021-11-30 15:45:00,55.71,55.77,55.56,55.58,136766.0,46.9877,47.0383,46.8612,46.8781,136766.0
2021-11-30 15:50:00,55.54,55.56,55.26,55.28,435351.0,46.8443,46.8612,46.6082,46.625,435351.0
2021-11-30 15:55:00,55.28,55.41,55.26,55.3,564578.0,46.625,46.7347,46.6082,46.6419,564578.0
2021-12-01 09:30:00,56.58,56.85,56.13,56.3,153759.0,47.7215,47.9492,47.3419,47.4853,153759.0
2021-12-01 09:35:00,56.34,56.55,56.34,56.53,72077.0,47.5191,47.6962,47.5191,47.6793,72077.0
2021-12-01 09:40:00,56.51,56.58,56.41,56.42,94862.0,47.6624,47.7215,47.5781,47.5865,94862.0
2021-12-01 09:45:00,56.43,56.51,56.34,56.47,43348.0,47.595,47.6624,47.5191,47.6287,43348.0
2021-12-01 09:50:00,56.48,56.52,56.41,56.46,50228.0,47.6371,47.6709,47.5781,47.6203,50228.0
2021-12-01 09:55:00,56.47,56.7,56.46,56.51,50393.0,47.6287,47.8227,47.6203,47.6624,50393.0
2021-12-01 10:00:00,56.53,56.69,56.51,56.53,72238.0,47.6793,47.8143,47.6624,47.6793,72238.0
2021-12-01 10:05:00,56.54,56.68,56.52,56.67,97795.0,47.6878,47.8058,47.6709,47.7974,97795.0
2021-12-01 10:10:00,56.67,56.86,56.67,56.81,89785.0,47.7974,47.9577,47.7974,47.9155,89785.0
2021-12-01 10:15:00,56.8,56.97,56.77,56.97,137608.0,47.907,48.0504,47.8817,48.0504,137608.0
2021-12-01 10:20:00,56.98,57.07,56.91,56.98,62026.0,48.0589,48.1348,47.9998,48.0589,62026.0
2021-12-01 10:25:00,56.98,57.01,56.8,56.81,36304.0,48.0589,48.0842,47.907,47.9155,36304.0
2021-12-01 10:30:00,56.81,56.92,56.7,56.71,30483.0,47.9155,48.0083,47.8227,47.8311,30483.0
2021-12-01 10:35:00,56.7,56.76,56.59,56.59,47957.0,47.8227,47.8733,47.7299,47.7299,47957.0
2021-12-01 10:40:00,56.6,56.75,56.55,56.73,37724.0,47.7384,47.8649,47.6962,47.848,37724.0
2021-12-01 10:45:00,56.74,56.84,56.72,56.8,28220.0,47.8564,47.9408,47.8396,47.907,28220.0
2021-12-01 10:50:00,56.81,56.84,56.74,56.81,47171.0,47.9155,47.9408,47.8564,47.9155,47171.0
2021-12-01 10:55:00,56.79,56.86,56.72,56.77,63639.0,47.8986,47.9577,47.8396,47.8817,63639.0
2021-12-01 11:00:00,56.79,56.85,56.76,56.79,29770.0,47.8986,47.9492,47.8733,47.8986,29770.0
2021-12-01 11:05:00,56.79,56.83,56.74,56.78,17763.0,47.8986,47.9323,47.8564,47.8902,17763.0
2021-12-01 11:10:00,56.8,56.88,56.74,56.88,27936.0,47.907,47.9745,47.8564,47.9745,27936.0
2021-12-01 11:15:00,56.87,56.89,56.79,56.84,30074.0,47.9661,47.983,47.8986,47.9408,30074.0
2021-12-01 11:20:00,56.82,56.91,56.82,56.89,26926.0,47.9239,47.9998,47.9239,47.983,26926.0
2021-12-01 11:25:00,56.91,56.93,56.84,56.85,26595.0,47.9998,48.0167,47.9408,47.9492,26595.0
2021-12-01 11:30:00,56.85,56.89,56.78,56.85,34971.0,47.9492,47.983,47.8902,47.9492,34971.0
2021-12-01 11:35:00,56.84,56.85,56.74,56.74,47364.0,47.9408,47.9492,47.8564,47.8564,47364.0
2021-12-01 11:40:00,56.75,56.76,56.64,56.65,24400.0,47.8649,47.8733,47.7721,47.7805,24400.0
2021-12-01 11:45:00,56.64,56.64,56.5,56.53,43468.0,47.7721,47.7721,47.654,47.6793,43468.0
2021-12-01 11:50:00,56.52,56.53,56.36,56.38,31080.0,47.6709,47.6793,47.5359,47.5528,31080.0
2021-12-01 11:55:00,56.38,56.44,56.34,56.44,26158.0,47.5528,47.6034,47.5191,47.6034,26158.0
2021-12-01 12:00:00,56.44,56.48,56.36,56.47,53301.0,47.6034,47.6371,47.5359,47.6287,53301.0
2021-12-01 12:05:00,56.46,56.52,56.43,56.46,27788.0,47.6203,47.6709,47.595,47.6203,27788.0
2021-12-01 12:10:00,56.45,56.64,56.45,56.62,45465.0,47.6118,47.7721,47.6118,47.7552,45465.0
2021-12-01 12:15:00,56.63,56.72,56.62,56.71,14458.0,47.7637,47.8396,47.7552,47.8311,14458.0
2021-12-01 12:20:00,56.7,56.72,56.57,56.58,21386.0,47.8227,47.8396,47.7131,47.7215,21386.0
2021-12-01 12:25:00,56.59,56.6,56.44,56.44,33377.0,47.7299,47.7384,47.6034,47.6034,33377.0
2021-12-01 12:30:00,56.46,56.59,56.46,56.58,23761.0,47.6203,47.7299,47.6203,47.7215,23761.0
2021-12-01 12:35:00,56.54,56.55,56.39,56.48,31711.0,47.6878,47.6962,47.5612,47.6371,31711.0
2021-12-01 12:40:00,56.5,56.51,56.37,56.37,20008.0,47.654,47.6624,47.5444,47.5444,20008.0
2021-12-01 12:45:00,56.37,56.38,56.31,56.34,29987.0,47.5444,47.5528,47.4938,47.5191,29987.0
2021-12-01 12:50:00,56.34,56.34,56.18,56.21,50283.0,47.5191,47.5191,47.3841,47.4094,50283.0
2021-12-01 12:55:00,56.2,56.25,56.15,56.17,60924.0,47.401,47.4432,47.3588,47.3757,60924.0
2021-12-01 13:00:00,56.17,56.29,56.15,56.22,33375.0,47.3757,47.4769,47.3588,47.4179,33375.0
2021-12-01 13:05:00,56.23,56.25,56.01,56.02,51038.0,47.4263,47.4432,47.2407,47.2492,51038.0
2021-12-01 13:10:00,56.02,56.08,55.97,56.07,29901.0,47.2492,47.2998,47.207,47.2913,29901.0
2021-12-01 13:15:00,56.06,56.1,55.86,55.87,42310.0,47.2829,47.3166,47.1142,47.1227,42310.0
2021-12-01 13:20:00,55.87,56.01,55.87,56.0,38333.0,47.1227,47.2407,47.1227,47.2323,38333.0
2021-12-01 13:25:00,55.99,56.06,55.98,56.0,32962.0,47.2239,47.2829,47.2154,47.2323,32962.0
2021-12-01 13:30:00,56.0,56.05,55.94,56.01,42230.0,47.2323,47.2745,47.1817,47.2407,42230.0
2021-12-01 13:35:00,56.01,56.04,55.97,56.0,31847.0,47.2407,47.266,47.207,47.2323,31847.0
2021-12-01 13:40:00,56.0,56.01,55.81,55.84,42246.0,47.2323,47.2407,47.072,47.0973,42246.0
2021-12-01 13:45:00,55.83,55.84,55.63,55.65,44654.0,47.0889,47.0973,46.9202,46.9371,44654.0
2021-12-01 13:50:00,55.65,55.81,55.65,55.74,45131.0,46.9371,47.072,46.9371,47.013,45131.0
2021-12-01 13:55:00,55.74,55.84,55.73,55.79,30301.0,47.013,47.0973,47.0046,47.0552,30301.0
2021-12-01 14:00:00,55.78,55.87,55.71,55.78,50435.0,47.0467,47.1227,46.9877,47.0467,50435.0
2021-12-01 14:05:00,55.79,55.82,55.63,55.64,44812.0,47.0552,47.0805,46.9202,46.9287,44812.0
2021-12-01 14:10:00,55.64,55.7,55.59,55.68,42701.0,46.9287,46.9793,46.8865,46.9624,42701.0
2021-12-01 14:15:00,55.68,55.74,55.61,55.62,53652.0,46.9624,47.013,46.9034,46.9118,53652.0
2021-12-01 14:20:00,55.63,55.76,55.62,55.74,41274.0,46.9202,47.0299,46.9118,47.013,41274.0
2021-12-01 14:25:00,55.73,55.8,55.7,55.77,50533.0,47.0046,47.0636,46.9793,47.0383,50533.0
2021-12-01 14:30:00,55.76,55.9,55.74,55.78,47559.0,47.0299,47.148,47.013,47.0467,47559.0
2021-12-01 14:35:00,55.78,55.83,55.69,55.81,54239.0,47.0467,47.0889,46.9708,47.072,54239.0
2021-12-01 14:40:00,55.81,55.81,55.65,55.71,42116.0,47.072,47.072,46.9371,46.9877,42116.0
2021-12-01 14:45:00,55.69,55.76,55.66,55.72,30635.0,46.9708,47.0299,46.9455,46.9961,30635.0
2021-12-01 14:50:00,55.72,55.78,55.59,55.6,61584.0,46.9961,47.0467,46.8865,46.8949,61584.0
2021-12-01 14:55:00,55.61,55.67,55.58,55.61,30338.0,46.9034,46.954,46.8781,46.9034,30338.0
2021-12-01 15:00:00,55.61,55.68,55.48,55.48,47908.0,46.9034,46.9624,46.7937,46.7937,47908.0
2021-12-01 15:05:00,55.48,55.57,55.43,55.46,45143.0,46.7937,46.8696,46.7515,46.7768,45143.0
2021-12-01 15:10:00,55.46,55.55,55.44,55.54,38928.0,46.7768,46.8528,46.76,46.8443,38928.0
2021-12-01 15:15:00,55.54,55.54,55.36,55.44,69822.0,46.8443,46.8443,46.6925,46.76,69822.0
2021-12-01 15:20:00,55.44,55.46,55.31,55.32,82014.0,46.76,46.7768,46.6503,46.6588,82014.0
2021-12-01 15:25:00,55.32,55.35,55.19,55.22,65571.0,46.6588,46.6841,46.5491,46.5744,65571.0
2021-12-01 15:30:00,55.22,55.31,55.15,55.29,84534.0,46.5744,46.6503,46.5154,46.6335,84534.0
2021-12-01 15:35:00,55.28,55.42,55.24,55.38,78349.0,46.625,46.7431,46.5913,46.7094,78349.0
2021-12-01 15:40:00,55.38,55.49,55.33,55.47,71225.0,46.7094,46.8021,46.6672,46.7853,71225.0
2021-12-01 15:45:00,55.47,55.5,55.22,55.25,92425.0,46.7853,46.8106,46.5744,46.5997,92425.0
2021-12-01 15:50:00,55.23,55.26,55.09,55.11,159505.0,46.5829,46.6082,46.4648,46.4816,159505.0
2021-12-01 15:55:00,55.11,55.12,54.82,54.83,370389.0,46.4816,46.4901,46.237,46.2455,370389.0
2021-12-02 09:30:00,55.58,55.75,55.06,55.08,96735.0,46.8781,47.0214,46.4395,46.4563,96735.0
2021-12-02 09:35:00,55.06,55.46,55.05,55.37,46142.0,46.4395,46.7768,46.431,46.7009,46142.0
2021-12-02 09:40:00,55.38,55.58,55.29,55.58,34748.0,46.7094,46.8781,46.6335,46.8781,34748.0
2021-12-02 09:45:00,55.6,55.71,55.51,55.69,39425.0,46.8949,46.9877,46.819,46.9708,39425.0
2021-12-02 09:50:00,55.7,55.8,55.67,55.76,33030.0,46.9793,47.0636,46.954,47.0299,33030.0
2021-12-02 09:55:00,55.77,55.9,55.71,55.9,34787.0,47.0383,47.148,46.9877,47.148,34787.0
2021-12-02 10:00:00,55.92,56.09,55.83,56.01,66892.0,47.1648,47.3082,47.0889,47.2407,66892.0
2021-12-02 10:05:00,56.0,56.06,55.94,55.95,42966.0,47.2323,47.2829,47.1817,47.1901,42966.0
2021-12-02 10:10:00,55.96,56.08,55.91,55.98,65252.0,47.1986,47.2998,47.1564,47.2154,65252.0
2021-12-02 10:15:00,55.98,56.06,55.93,55.97,60614.0,47.2154,47.2829,47.1733,47.207,60614.0
2021-12-02 10:20:00,55.98,56.24,55.97,56.2,49736.0,47.2154,47.4347,47.207,47.401,49736.0
2021-12-02 10:25:00,56.19,56.27,56.09,56.21,80060.0,47.3926,47.46,47.3082,47.4094,80060.0
2021-12-02 10:30:00,56.21,56.29,56.2,56.23,96519.0,47.4094,47.4769,47.401,47.4263,96519.0
2021-12-02 10:35:00,56.24,56.32,56.05,56.09,92880.0,47.4347,47.5022,47.2745,47.3082,92880.0
2021-12-02 10:40:00,56.09,56.16,56.0,56.02,49204.0,47.3082,47.3672,47.2323,47.2492,49204.0
2021-12-02 10:45:00,56.01,56.16,55.97,56.16,32778.0,47.2407,47.3672,47.207,47.3672,32778.0
2021-12-02 10:50:00,56.17,56.2,56.03,56.08,43816.0,47.3757,47.401,47.2576,47.2998,43816.0
2021-12-02 10:55:00,56.07,56.27,56.0,56.26,56043.0,47.2913,47.46,47.2323,47.4516,56043.0
2021-12-02 11:00:00,56.26,56.32,56.06,56.1,71686.0,47.4516,47.5022,47.2829,47.3166,71686.0
2021-12-02 11:05:00,56.07,56.22,56.04,56.2,36572.0,47.2913,47.4179,47.266,47.401,36572.0
2021-12-02 11:10:00,56.19,56.27,56.17,56.22,31678.0,47.3926,47.46,47.3757,47.4179,31678.0
2021-12-02 11:15:00,56.23,56.29,56.18,56.27,23671.0,47.4263,47.4769,47.3841,47.46,23671.0
2021-12-02 11:20:00,56.26,56.42,56.25,56.42,25072.0,47.4516,47.5865,47.4432,47.5865,25072.0
2021-12-02 11:25:00,56.4,56.5,56.38,56.47,33258.0,47.5697,47.654,47.5528,47.6287,33258.0
2021-12-02 11:30:00,56.48,56.52,56.17,56.29,49507.0,47.6371,47.6709,47.3757,47.4769,49507.0
2021-12-02 11:35:00,56.28,56.35,56.24,56.29,35980.0,47.4685,47.5275,47.4347,47.4769,35980.0
2021-12-02 11:40:00,56.29,56.47,56.28,56.41,19128.0,47.4769,47.6287,47.4685,47.5781,19128.0
2021-12-02 11:45:00,56.4,56.54,56.34,56.53,28285.0,47.5697,47.6878,47.5191,47.6793,28285.0
2021-12-02 11:50:00,56.54,56.62,56.51,56.62,22565.0,47.6878,47.7552,47.6624,47.7552,22565.0
2021-12-02 11:55:00,56.62,56.68,56.52,56.62,29151.0,47.7552,47.8058,47.6709,47.7552,29151.0
2021-12-02 12:00:00,56.62,56.7,56.59,56.69,17047.0,47.7552,47.8227,47.7299,47.8143,17047.0
2021-12-02 12:05:00,56.7,56.75,56.63,56.74,29588.0,47.8227,47.8649,47.7637,47.8564,29588.0
2021-12-02 12:10:00,56.73,56.85,56.71,56.85,34352.0,47.848,47.9492,47.8311,47.9492,34352.0
2021-12-02 12:15:00,56.84,56.84,56.73,56.74,38636.0,47.9408,47.9408,47.848,47.8564,38636.0
2021-12-02 12:20:00,56.75,56.78,56.69,56.69,39162.0,47.8649,47.8902,47.8143,47.8143,39162.0
2021-12-02 12:25:00,56.7,56.78,56.69,56.76,21633.0,47.8227,47.8902,47.8143,47.8733,21633.0
2021-12-02 12:30:00,56.76,56.81,56.75,56.75,18417.0,47.8733,47.9155,47.8649,47.8649,18417.0
2021-12-02 12:35:00,56.76,56.85,56.71,56.76,43666.0,47.8733,47.9492,47.8311,47.8733,43666.0
2021-12-02 12:40:00,56.76,56.82,56.72,56.77,32834.0,47.8733,47.9239,47.8396,47.8817,32834.0
2021-12-02 12:45:00,56.77,56.85,56.73,56.84,24857.0,47.8817,47.9492,47.848,47.9408,24857.0
2021-12-02 12:50:00,56.84,56.84,56.73,56.79,23701.0,47.9408,47.9408,47.848,47.8986,23701.0
2021-12-02 12:55:00,56.8,56.85,56.76,56.83,27150.0,47.907,47.9492,47.8733,47.9323,27150.0
2021-12-02 13:00:00,56.84,56.85,56.72,56.79,61416.0,47.9408,47.9492,47.8396,47.8986,61416.0
2021-12-02 13:05:00,56.8,56.84,56.7,56.76,23899.0,47.907,47.9408,47.8227,47.8733,23899.0
2021-12-02 13:10:00,56.77,56.83,56.69,56.83,21152.0,47.8817,47.9323,47.8143,47.9323,21152.0
2021-12-02 13:15:00,56.84,56.88,56.78,56.8,22362.0,47.9408,47.9745,47.8902,47.907,22362.0
2021-12-02 13:20:00,56.81,56.84,56.65,56.73,29263.0,47.9155,47.9408,47.7805,47.848,29263.0
2021-12-02 13:25:00,56.72,56.76,56.65,56.67,34323.0,47.8396,47.8733,47.7805,47.7974,34323.0
2021-12-02 13:30:00,56.68,56.8,56.6,56.8,37490.0,47.8058,47.907,47.7384,47.907,37490.0
2021-12-02 13:35:00,56.8,56.83,56.75,56.82,21744.0,47.907,47.9323,47.8649,47.9239,21744.0
2021-12-02 13:40:00,56.83,56.84,56.77,56.79,24419.0,47.9323,47.9408,47.8817,47.8986,24419.0
2021-12-02 13:45:00,56.8,56.8,56.67,56.78,34249.0,47.907,47.907,47.7974,47.8902,34249.0
2021-12-02 13:50:00,56.79,56.87,56.72,56.85,24979.0,47.8986,47.9661,47.8396,47.9492,24979.0
2021-12-02 13:55:00,56.85,56.95,56.84,56.94,22805.0,47.9492,48.0336,47.9408,48.0251,22805.0
2021-12-02 14:00:00,56.93,57.0,56.91,56.98,38773.0,48.0167,48.0757,47.9998,48.0589,38773.0
2021-12-02 14:05:00,56.98,57.08,56.96,57.03,35360.0,48.0589,48.1432,48.042,48.101,35360.0
2021-12-02 14:10:00,57.04,57.04,56.93,56.96,25340.0,48.1095,48.1095,48.0167,48.042,25340.0
2021-12-02 14:15:00,56.96,57.01,56.89,56.99,36101.0,48.042,48.0842,47.983,48.0673,36101.0
2021-12-02 14:20:00,56.98,56.99,56.89,56.9,39292.0,48.0589,48.0673,47.983,47.9914,39292.0
2021-12-02 14:25:00,56.9,57.03,56.87,57.0,28597.0,47.9914,48.101,47.9661,48.0757,28597.0
2021-12-02 14:30:00,56.99,57.0,56.94,56.98,28605.0,48.0673,48.0757,48.0251,48.0589,28605.0
2021-12-02 14:35:00,56.98,57.0,56.9,56.94,36189.0,48.0589,48.0757,47.9914,48.0251,36189.0
2021-12-02 14:40:00,56.94,56.97,56.89,56.94,29211.0,48.0251,48.0504,47.983,48.0251,29211.0
2021-12-02 14:45:00,56.94,57.0,56.84,56.84,32134.0,48.0251,48.0757,47.9408,47.9408,32134.0
2021-12-02 14:50:00,56.85,56.89,56.77,56.82,62294.0,47.9492,47.983,47.8817,47.9239,62294.0
2021-12-02 14:55:00,56.83,56.86,56.74,56.74,34490.0,47.9323,47.9577,47.8564,47.8564,34490.0
2021-12-02 15:00:00,56.74,56.84,56.71,56.77,28707.0,47.8564,47.9408,47.8311,47.8817,28707.0
2021-12-02 15:05:00,56.77,56.84,56.74,56.77,27136.0,47.8817,47.9408,47.8564,47.8817,27136.0
2021-12-02 15:10:00,56.76,56.77,56.63,56.73,38202.0,47.8733,47.8817,47.7637,47.848,38202.0
2021-12-02 15:15:00,56.74,56.75,56.66,56.68,31832.0,47.8564,47.8649,47.789,47.8058,31832.0
2021-12-02 15:20:00,56.68,56.74,56.61,56.73,33316.0,47.8058,47.8564,47.7468,47.848,33316.0
2021-12-02 15:25:00,56.72,56.78,56.66,56.71,34810.0,47.8396,47.8902,47.789,47.8311,34810.0
2021-12-02 15:30:00,56.71,56.8,56.7,56.73,40352.0,47.8311,47.907,47.8227,47.848,40352.0
2021-12-02 15:35:00,56.73,56.8,56.68,56.74,51038.0,47.848,47.907,47.8058,47.8564,51038.0
2021-12-02 15:40:00,56.73,56.79,56.69,56.71,84516.0,47.848,47.8986,47.8143,47.8311,84516.0
2021-12-02 15:45:00,56.71,56.77,56.62,56.77,119718.0,47.8311,47.8817,47.7552,47.8817,119718.0
2021-12-02 15:50:00,56.77,56.78,56.56,56.59,182270.0,47.8817,47.8902,47.7046,47.7299,182270.0
2021-12-02 15:55:00,56.6,56.64,56.46,56.63,354762.0,47.7384,47.7721,47.6203,47.7637,354762.0
2021-12-03 09:30:00,56.62,56.76,56.42,56.75,56664.0,47.7552,47.8733,47.5865,47.8649,56664.0
2021-12-03 09:35:00,56.79,56.82,56.48,56.49,34283.0,47.8986,47.9239,47.6371,47.6456,34283.0
2021-12-03 09:40:00,56.5,56.58,56.37,56.44,46151.0,47.654,47.7215,47.5444,47.6034,46151.0
2021-12-03 09:45:00,56.43,56.63,56.41,56.5,48798.0,47.595,47.7637,47.5781,47.654,48798.0
2021-12-03 09:50:00,56.5,56.53,56.2,56.23,62676.0,47.654,47.6793,47.401,47.4263,62676.0
2021-12-03 09:55:00,56.24,56.44,56.23,56.23,33677.0,47.4347,47.6034,47.4263,47.4263,33677.0
2021-12-03 10:00:00,56.26,56.41,56.19,56.23,82130.0,47.4516,47.5781,47.3926,47.4263,82130.0
2021-12-03 10:05:00,56.24,56.36,56.21,56.27,65812.0,47.4347,47.5359,47.4094,47.46,65812.0
2021-12-03 10:10:00,56.25,56.31,56.14,56.16,84136.0,47.4432,47.4938,47.3504,47.3672,84136.0
2021-12-03 10:15:00,56.17,56.43,56.17,56.42,42340.0,47.3757,47.595,47.3757,47.5865,42340.0
2021-12-03 10:20:00,56.43,56.58,56.38,56.55,47913.0,47.595,47.7215,47.5528,47.6962,47913.0
2021-12-03 10:25:00,56.55,56.57,56.4,56.53,28535.0,47.6962,47.7131,47.5697,47.6793,28535.0
2021-12-03 10:30:00,56.52,56.52,56.2,56.23,74783.0,47.6709,47.6709,47.401,47.4263,74783.0
2021-12-03 10:35:00,56.22,56.32,56.16,56.26,61675.0,47.4179,47.5022,47.3672,47.4516,61675.0
2021-12-03 10:40:00,56.26,56.27,55.94,55.96,48310.0,47.4516,47.46,47.1817,47.1986,48310.0
2021-12-03 10:45:00,55.96,56.02,55.92,55.98,40900.0,47.1986,47.2492,47.1648,47.2154,40900.0
2021-12-03 10:50:00,55.99,56.04,55.87,56.02,49808.0,47.2239,47.266,47.1227,47.2492,49808.0
2021-12-03 10:55:00,56.03,56.09,55.99,55.99,38309.0,47.2576,47.3082,47.2239,47.2239,38309.0
2021-12-03 11:00:00,55.98,56.14,55.96,56.14,45473.0,47.2154,47.3504,47.1986,47.3504,45473.0
2021-12-03 11:05:00,56.14,56.14,55.95,56.02,47424.0,47.3504,47.3504,47.1901,47.2492,47424.0
2021-12-03 11:10:00,56.02,56.22,55.97,56.16,49795.0,47.2492,47.4179,47.207,47.3672,49795.0
2021-12-03 11:15:00,56.16,56.2,56.05,56.05,50271.0,47.3672,47.401,47.2745,47.2745,50271.0
2021-12-03 11:20:00,56.05,56.21,56.01,56.08,29259.0,47.2745,47.4094,47.2407,47.2998,29259.0
2021-12-03 11:25:00,56.08,56.13,55.98,56.0,33677.0,47.2998,47.3419,47.2154,47.2323,33677.0
2021-12-03 11:30:00,56.0,56.09,55.95,56.08,50719.0,47.2323,47.3082,47.1901,47.2998,50719.0
2021-12-03 11:35:00,56.07,56.18,56.02,56.16,49386.0,47.2913,47.3841,47.2492,47.3672,49386.0
2021-12-03 11:40:00,56.16,56.16,55.99,56.02,45950.0,47.3672,47.3672,47.2239,47.2492,45950.0
2021-12-03 11:45:00,56.02,56.08,55.98,56.04,35827.0,47.2492,47.2998,47.2154,47.266,35827.0
2021-12-03 11:50:00,56.03,56.04,55.79,55.8,31149.0,47.2576,47.266,47.0552,47.0636,31149.0
2021-12-03 11:55:00,55.8,55.82,55.68,55.7,25570.0,47.0636,47.0805,46.9624,46.9793,25570.0
2021-12-03 12:00:00,55.7,55.85,55.69,55.83,22669.0,46.9793,47.1058,46.9708,47.0889,22669.0
2021-12-03 12:05:00,55.82,55.87,55.78,55.85,37192.0,47.0805,47.1227,47.0467,47.1058,37192.0
2021-12-03 12:10:00,55.85,55.95,55.85,55.88,24437.0,47.1058,47.1901,47.1058,47.1311,24437.0
2021-12-03 12:15:00,55.87,56.06,55.87,56.02,35808.0,47.1227,47.2829,47.1227,47.2492,35808.0
2021-12-03 12:20:00,56.02,56.12,55.98,56.11,23940.0,47.2492,47.3335,47.2154,47.3251,23940.0
2021-12-03 12:25:00,56.1,56.1,56.04,56.04,18954.0,47.3166,47.3166,47.266,47.266,18954.0
2021-12-03 12:30:00,56.04,56.04,55.82,55.87,26207.0,47.266,47.266,47.0805,47.1227,26207.0
2021-12-03 12:35:00,55.88,56.07,55.86,56.06,30703.0,47.1311,47.2913,47.1142,47.2829,30703.0
2021-12-03 12:40:00,56.07,56.12,56.02,56.03,27963.0,47.2913,47.3335,47.2492,47.2576,27963.0
2021-12-03 12:45:00,56.04,56.05,55.92,55.98,27958.0,47.266,47.2745,47.1648,47.2154,27958.0
2021-12-03 12:50:00,55.99,56.05,55.96,55.97,21975.0,47.2239,47.2745,47.1986,47.207,21975.0
2021-12-03 12:55:00,55.97,55.97,55.82,55.88,33812.0,47.207,47.207,47.0805,47.1311,33812.0
2021-12-03 13:00:00,55.85,55.85,55.76,55.81,22181.0,47.1058,47.1058,47.0299,47.072,22181.0
2021-12-03 13:05:00,55.8,55.92,55.8,55.92,22151.0,47.0636,47.1648,47.0636,47.1648,22151.0
2021-12-03 13:10:00,55.91,55.96,55.8,55.85,20493.0,47.1564,47.1986,47.0636,47.1058,20493.0
2021-12-03 13:15:00,55.86,55.95,55.79,55.9,35454.0,47.1142,47.1901,47.0552,47.148,35454.0
2021-12-03 13:20:00,55.9,55.92,55.85,55.89,38650.0,47.148,47.1648,47.1058,47.1395,38650.0
2021-12-03 13:25:00,55.89,55.89,55.76,55.76,28719.0,47.1395,47.1395,47.0299,47.0299,28719.0
2021-12-03 13:30:00,55.75,55.84,55.73,55.75,26011.0,47.0214,47.0973,47.0046,47.0214,26011.0
2021-12-03 13:35:00,55.76,55.77,55.62,55.62,29247.0,47.0299,47.0383,46.9118,46.9118,29247.0
2021-12-03 13:40:00,55.63,55.71,55.6,55.7,24664.0,46.9202,46.9877,46.8949,46.9793,24664.0
2021-12-03 13:45:00,55.69,55.72,55.52,55.6,33690.0,46.9708,46.9961,46.8275,46.8949,33690.0
2021-12-03 13:50:00,55.61,55.67,55.58,55.6,33367.0,46.9034,46.954,46.8781,46.8949,33367.0
2021-12-03 13:55:00,55.6,55.64,55.52,55.54,28442.0,46.8949,46.9287,46.8275,46.8443,28442.0
2021-12-03 14:00:00,55.54,55.63,55.51,55.62,49125.0,46.8443,46.9202,46.819,46.9118,49125.0
2021-12-03 14:05:00,55.63,55.65,55.52,55.54,28965.0,46.9202,46.9371,46.8275,46.8443,28965.0
2021-12-03 14:10:00,55.54,55.6,55.51,55.56,55404.0,46.8443,46.8949,46.819,46.8612,55404.0
2021-12-03 14:15:00,55.56,55.57,55.42,55.42,42696.0,46.8612,46.8696,46.7431,46.7431,42696.0
2021-12-03 14:20:00,55.42,55.49,55.33,55.48,43741.0,46.7431,46.8021,46.6672,46.7937,43741.0
2021-12-03 14:25:00,55.48,55.53,55.44,55.49,56465.0,46.7937,46.8359,46.76,46.8021,56465.0
2021-12-03 14:30:00,55.49,55.54,55.4,55.44,35301.0,46.8021,46.8443,46.7262,46.76,35301.0
2021-12-03 14:35:00,55.44,55.49,55.32,55.36,44872.0,46.76,46.8021,46.6588,46.6925,44872.0
2021-12-03 14:40:00,55.37,55.49,55.35,55.45,39815.0,46.7009,46.8021,46.6841,46.7684,39815.0
2021-12-03 14:45:00,55.46,55.47,55.31,55.31,38818.0,46.7768,46.7853,46.6503,46.6503,38818.0
2021-12-03 14:50:00,55.31,55.38,55.26,55.27,44743.0,46.6503,46.7094,46.6082,46.6166,44743.0
2021-12-03 14:55:00,55.27,55.43,55.27,55.32,45600.0,46.6166,46.7515,46.6166,46.6588,45600.0
2021-12-03 15:00:00,55.31,55.36,55.22,55.35,51435.0,46.6503,46.6925,46.5744,46.6841,51435.0
2021-12-03 15:05:00,55.34,55.45,55.23,55.27,66754.0,46.6756,46.7684,46.5829,46.6166,66754.0
2021-12-03 15:10:00,55.27,55.41,55.27,55.41,51172.0,46.6166,46.7347,46.6166,46.7347,51172.0
2021-12-03 15:15:00,55.4,55.44,55.31,55.37,53219.0,46.7262,46.76,46.6503,46.7009,53219.0
2021-12-03 15:20:00,55.38,55.6,55.38,55.57,57108.0,46.7094,46.8949,46.7094,46.8696,57108.0
2021-12-03 15:25:00,55.57,55.73,55.56,55.63,69883.0,46.8696,47.0046,46.8612,46.9202,69883.0
2021-12-03 15:30:00,55.62,55.83,55.62,55.8,70829.0,46.9118,47.0889,46.9118,47.0636,70829.0
2021-12-03 15:35:00,55.8,55.82,55.47,55.51,85246.0,47.0636,47.0805,46.7853,46.819,85246.0
2021-12-03 15:40:00,55.51,55.59,55.4,55.41,129365.0,46.819,46.8865,46.7262,46.7347,129365.0
2021-12-03 15:45:00,55.4,55.41,55.23,55.35,118206.0,46.7262,46.7347,46.5829,46.6841,118206.0
2021-12-03 15:50:00,55.34,55.63,55.24,55.58,203656.0,46.6756,46.9202,46.5913,46.8781,203656.0
2021-12-03 15:55:00,55.59,55.7,55.56,55.59,505160.0,46.8865,46.9793,46.8612,46.8865,505160.0
2021-12-06 09:30:00,56.74,56.81,56.37,56.76,118488.0,47.8564,47.9155,47.5444,47.8733,118488.0
2021-12-06 09:35:00,56.77,56.82,56.55,56.55,98622.0,47.8817,47.9239,47.6962,47.6962,98622.0
2021-12-06 09:40:00,56.53,56.9,56.43,56.84,51472.0,47.6793,47.9914,47.595,47.9408,51472.0
2021-12-06 09:45:00,56.84,56.98,56.58,56.63,116835.0,47.9408,48.0589,47.7215,47.7637,116835.0
2021-12-06 09:50:00,56.65,56.87,56.63,56.69,54225.0,47.7805,47.9661,47.7637,47.8143,54225.0
2021-12-06 09:55:00,56.69,56.87,56.62,56.83,37638.0,47.8143,47.9661,47.7552,47.9323,37638.0
2021-12-06 10:00:00,56.83,56.9,56.67,56.71,85924.0,47.9323,47.9914,47.7974,47.8311,85924.0
2021-12-06 10:05:00,56.72,56.8,56.62,56.79,91011.0,47.8396,47.907,47.7552,47.8986,91011.0
2021-12-06 10:10:00,56.79,56.84,56.75,56.8,70448.0,47.8986,47.9408,47.8649,47.907,70448.0
2021-12-06 10:15:00,56.81,56.83,56.72,56.76,57316.0,47.9155,47.9323,47.8396,47.8733,57316.0
2021-12-06 10:20:00,56.76,56.82,56.65,56.7,61664.0,47.8733,47.9239,47.7805,47.8227,61664.0
2021-12-06 10:25:00,56.71,56.82,56.7,56.8,49812.0,47.8311,47.9239,47.8227,47.907,49812.0
2021-12-06 10:30:00,56.8,56.91,56.76,56.88,98460.0,47.907,47.9998,47.8733,47.9745,98460.0
2021-12-06 10:35:00,56.87,56.92,56.81,56.91,145254.0,47.9661,48.0083,47.9155,47.9998,145254.0
2021-12-06 10:40:00,56.9,57.08,56.85,57.07,60985.0,47.9914,48.1432,47.9492,48.1348,60985.0
2021-12-06 10:45:00,57.05,57.1,56.92,57.08,58523.0,48.1179,48.1601,48.0083,48.1432,58523.0
2021-12-06 10:50:00,57.08,57.1,57.01,57.09,78360.0,48.1432,48.1601,48.0842,48.1516,78360.0
2021-12-06 10:55:00,57.09,57.13,57.04,57.09,173580.0,48.1516,48.1854,48.1095,48.1516,173580.0
2021-12-06 11:00:00,57.1,57.1,56.97,56.97,87370.0,48.1601,48.1601,48.0504,48.0504,87370.0
2021-12-06 11:05:00,56.97,57.04,56.92,56.96,42937.0,48.0504,48.1095,48.0083,48.042,42937.0
2021-12-06 11:10:00,56.97,57.02,56.9,56.97,39568.0,48.0504,48.0926,47.9914,48.0504,39568.0
2021-12-06 11:15:00,56.95,57.15,56.92,57.14,62457.0,48.0336,48.2022,48.0083,48.1938,62457.0
2021-12-06 11:20:00,57.14,57.22,57.11,57.13,58103.0,48.1938,48.2613,48.1685,48.1854,58103.0
2021-12-06 11:25:00,57.14,57.18,57.09,57.15,36211.0,48.1938,48.2276,48.1516,48.2022,36211.0
2021-12-06 11:30:00,57.15,57.21,57.07,57.12,40030.0,48.2022,48.2529,48.1348,48.1769,40030.0
2021-12-06 11:35:00,57.11,57.22,57.08,57.1,49300.0,48.1685,48.2613,48.1432,48.1601,49300.0
2021-12-06 11:40:00,57.11,57.12,57.0,57.03,105622.0,48.1685,48.1769,48.0757,48.101,105622.0
2021-12-06 11:45:00,57.03,57.03,56.91,56.92,58509.0,48.101,48.101,47.9998,48.0083,58509.0
2021-12-06 11:50:00,56.92,57.03,56.92,57.03,20427.0,48.0083,48.101,48.0083,48.101,20427.0
2021-12-06 11:55:00,57.03,57.09,56.98,57.01,31453.0,48.101,48.1516,48.0589,48.0842,31453.0
2021-12-06 12:00:00,57.02,57.15,56.97,57.11,28451.0,48.0926,48.2022,48.0504,48.1685,28451.0
2021-12-06 12:05:00,57.12,57.18,57.06,57.17,28311.0,48.1769,48.2276,48.1263,48.2191,28311.0
2021-12-06 12:10:00,57.17,57.23,57.13,57.14,30389.0,48.2191,48.2697,48.1854,48.1938,30389.0
2021-12-06 12:15:00,57.13,57.25,57.11,57.21,28676.0,48.1854,48.2866,48.1685,48.2529,28676.0
2021-12-06 12:20:00,57.22,57.26,57.17,57.23,21553.0,48.2613,48.295,48.2191,48.2697,21553.0
2021-12-06 12:25:00,57.24,57.3,57.22,57.24,19676.0,48.2782,48.3288,48.2613,48.2782,19676.0
2021-12-06 12:30:00,57.25,57.31,57.21,57.29,37389.0,48.2866,48.3372,48.2529,48.3203,37389.0
2021-12-06 12:35:00,57.29,57.29,57.18,57.25,21224.0,48.3203,48.3203,48.2276,48.2866,21224.0
2021-12-06 12:40:00,57.27,57.29,57.21,57.25,16122.0,48.3035,48.3203,48.2529,48.2866,16122.0
2021-12-06 12:45:00,57.25,57.35,57.23,57.34,20555.0,48.2866,48.3709,48.2697,48.3625,20555.0
2021-12-06 12:50:00,57.34,57.34,57.23,57.25,28872.0,48.3625,48.3625,48.2697,48.2866,28872.0
2021-12-06 12:55:00,57.24,57.28,57.21,57.23,42566.0,48.2782,48.3119,48.2529,48.2697,42566.0
2021-12-06 13:00:00,57.25,57.35,57.2,57.34,44737.0,48.2866,48.3709,48.2444,48.3625,44737.0
2021-12-06 13:05:00,57.34,57.36,57.31,57.34,31685.0,48.3625,48.3794,48.3372,48.3625,31685.0
2021-12-06 13:10:00,57.35,57.4,57.31,57.37,48988.0,48.3709,48.4131,48.3372,48.3878,48988.0
2021-12-06 13:15:00,57.37,57.4,57.33,57.37,36961.0,48.3878,48.4131,48.3541,48.3878,36961.0
2021-12-06 13:20:00,57.38,57.38,57.28,57.34,25547.0,48.3962,48.3962,48.3119,48.3625,25547.0
2021-12-06 13:25:00,57.35,57.4,57.27,57.28,35709.0,48.3709,48.4131,48.3035,48.3119,35709.0
2021-12-06 13:30:00,57.29,57.39,57.28,57.33,61196.0,48.3203,48.4047,48.3119,48.3541,61196.0
2021-12-06 13:35:00,57.33,57.38,57.31,57.37,33923.0,48.3541,48.3962,48.3372,48.3878,33923.0
2021-12-06 13:40:00,57.38,57.44,57.37,57.44,57367.0,48.3962,48.4468,48.3878,48.4468,57367.0
2021-12-06 13:45:00,57.44,57.46,57.39,57.4,67556.0,48.4468,48.4637,48.4047,48.4131,67556.0
2021-12-06 13:50:00,57.4,57.51,57.39,57.51,58576.0,48.4131,48.5059,48.4047,48.5059,58576.0
2021-12-06 13:55:00,57.5,57.55,57.39,57.43,90381.0,48.4974,48.5396,48.4047,48.4384,90381.0
2021-12-06 14:00:00,57.42,57.48,57.35,57.35,58850.0,48.43,48.4806,48.3709,48.3709,58850.0
2021-12-06 14:05:00,57.35,57.4,57.31,57.35,33100.0,48.3709,48.4131,48.3372,48.3709,33100.0
2021-12-06 14:10:00,57.35,57.39,57.34,57.36,32734.0,48.3709,48.4047,48.3625,48.3794,32734.0
2021-12-06 14:15:00,57.35,57.37,57.27,57.33,50837.0,48.3709,48.3878,48.3035,48.3541,50837.0
2021-12-06 14:20:00,57.33,57.41,57.31,57.39,41995.0,48.3541,48.4215,48.3372,48.4047,41995.0
2021-12-06 14:25:00,57.38,57.41,57.33,57.36,35118.0,48.3962,48.4215,48.3541,48.3794,35118.0
2021-12-06 14:30:00,57.36,57.41,57.29,57.33,58382.0,48.3794,48.4215,48.3203,48.3541,58382.0
2021-12-06 14:35:00,57.33,57.36,57.29,57.35,29380.0,48.3541,48.3794,48.3203,48.3709,29380.0
2021-12-06 14:40:00,57.36,57.36,57.27,57.29,42792.0,48.3794,48.3794,48.3035,48.3203,42792.0
2021-12-06 14:45:00,57.28,57.28,57.18,57.22,26415.0,48.3119,48.3119,48.2276,48.2613,26415.0
2021-12-06 14:50:00,57.22,57.22,57.15,57.17,25105.0,48.2613,48.2613,48.2022,48.2191,25105.0
2021-12-06 14:55:00,57.16,57.2,57.11,57.12,29157.0,48.2107,48.2444,48.1685,48.1769,29157.0
2021-12-06 15:00:00,57.12,57.18,57.08,57.09,35141.0,48.1769,48.2276,48.1432,48.1516,35141.0
2021-12-06 15:05:00,57.1,57.18,57.09,57.15,36249.0,48.1601,48.2276,48.1516,48.2022,36249.0
2021-12-06 15:10:00,57.14,57.14,57.03,57.08,54816.0,48.1938,48.1938,48.101,48.1432,54816.0
2021-12-06 15:15:00,57.08,57.14,57.06,57.1,34311.0,48.1432,48.1938,48.1263,48.1601,34311.0
2021-12-06 15:20:00,57.09,57.1,56.99,56.99,36189.0,48.1516,48.1601,48.0673,48.0673,36189.0
2021-12-06 15:25:00,56.99,57.04,56.97,57.04,32785.0,48.0673,48.1095,48.0504,48.1095,32785.0
2021-12-06 15:30:00,57.04,57.06,56.93,56.98,53512.0,48.1095,48.1263,48.0167,48.0589,53512.0
2021-12-06 15:35:00,56.98,57.02,56.95,56.99,106890.0,48.0589,48.0926,48.0336,48.0673,106890.0
2021-12-06 15:40:00,56.99,56.99,56.92,56.98,102210.0,48.0673,48.0673,48.0083,48.0589,102210.0
2021-12-06 15:45:00,56.98,56.99,56.85,56.92,87888.0,48.0589,48.0673,47.9492,48.0083,87888.0
2021-12-06 15:50:00,56.93,56.98,56.85,56.96,155279.0,48.0167,48.0589,47.9492,48.042,155279.0
2021-12-06 15:55:00,56.96,56.96,56.84,56.89,267656.0,48.042,48.042,47.9408,47.983,267656.0
2021-12-07 09:30:00,57.27,57.55,57.0,57.24,122710.0,48.3035,48.5396,48.0757,48.2782,122710.0
2021-12-07 09:35:00,57.25,57.55,57.24,57.42,42091.0,48.2866,48.5396,48.2782,48.43,42091.0
2021-12-07 09:40:00,57.42,57.55,57.31,57.52,50550.0,48.43,48.5396,48.3372,48.5143,50550.0
2021-12-07 09:45:00,57.53,57.61,57.47,57.56,39633.0,48.5228,48.5902,48.4721,48.5481,39633.0
2021-12-07 09:50:00,57.58,57.58,57.43,57.45,40537.0,48.5649,48.5649,48.4384,48.4553,40537.0
2021-12-07 09:55:00,57.46,57.64,57.43,57.62,37598.0,48.4637,48.6155,48.4384,48.5987,37598.0
2021-12-07 10:00:00,57.63,57.65,57.42,57.44,63006.0,48.6071,48.624,48.43,48.4468,63006.0
2021-12-07 10:05:00,57.45,57.64,57.44,57.62,37715.0,48.4553,48.6155,48.4468,48.5987,37715.0
2021-12-07 10:10:00,57.63,57.72,57.59,57.71,31224.0,48.6071,48.683,48.5734,48.6746,31224.0
2021-12-07 10:15:00,57.72,57.82,57.69,57.78,40543.0,48.683,48.7673,48.6577,48.7336,40543.0
2021-12-07 10:20:00,57.77,57.82,57.68,57.78,48942.0,48.7252,48.7673,48.6493,48.7336,48942.0
2021-12-07 10:25:00,57.77,57.84,57.71,57.71,35561.0,48.7252,48.7842,48.6746,48.6746,35561.0
2021-12-07 10:30:00,57.71,57.79,57.69,57.73,31684.0,48.6746,48.742,48.6577,48.6914,31684.0
2021-12-07 10:35:00,57.73,57.74,57.62,57.68,35809.0,48.6914,48.6999,48.5987,48.6493,35809.0
2021-12-07 10:40:00,57.7,57.82,57.67,57.75,35285.0,48.6661,48.7673,48.6408,48.7083,35285.0
2021-12-07 10:45:00,57.76,57.81,57.73,57.81,38892.0,48.7167,48.7589,48.6914,48.7589,38892.0
2021-12-07 10:50:00,57.81,57.82,57.75,57.79,25901.0,48.7589,48.7673,48.7083,48.742,25901.0
2021-12-07 10:55:00,57.8,57.84,57.76,57.84,39656.0,48.7505,48.7842,48.7167,48.7842,39656.0
2021-12-07 11:00:00,57.84,57.89,57.83,57.85,48638.0,48.7842,48.8264,48.7758,48.7927,48638.0
2021-12-07 11:05:00,57.85,57.88,57.8,57.87,54139.0,48.7927,48.818,48.7505,48.8095,54139.0
2021-12-07 11:10:00,57.86,57.86,57.7,57.72,26047.0,48.8011,48.8011,48.6661,48.683,26047.0
2021-12-07 11:15:00,57.72,57.76,57.69,57.73,26336.0,48.683,48.7167,48.6577,48.6914,26336.0
2021-12-07 11:20:00,57.71,57.71,57.62,57.69,28196.0,48.6746,48.6746,48.5987,48.6577,28196.0
2021-12-07 11:25:00,57.69,57.71,57.64,57.66,35208.0,48.6577,48.6746,48.6155,48.6324,35208.0
2021-12-07 11:30:00,57.67,57.68,57.56,57.56,48952.0,48.6408,48.6493,48.5481,48.5481,48952.0
2021-12-07 11:35:00,57.56,57.61,57.54,57.59,37069.0,48.5481,48.5902,48.5312,48.5734,37069.0
2021-12-07 11:40:00,57.58,57.65,57.56,57.6,52427.0,48.5649,48.624,48.5481,48.5818,52427.0
2021-12-07 11:45:00,57.6,57.63,57.54,57.56,18059.0,48.5818,48.6071,48.5312,48.5481,18059.0
2021-12-07 11:50:00,57.56,57.66,57.55,57.6,23180.0,48.5481,48.6324,48.5396,48.5818,23180.0
2021-12-07 11:55:00,57.61,57.65,57.56,57.56,38895.0,48.5902,48.624,48.5481,48.5481,38895.0
2021-12-07 12:00:00,57.56,57.64,57.56,57.62,24656.0,48.5481,48.6155,48.5481,48.5987,24656.0
2021-12-07 12:05:00,57.61,57.66,57.6,57.63,29818.0,48.5902,48.6324,48.5818,48.6071,29818.0
2021-12-07 12:10:00,57.62,57.7,57.61,57.67,17309.0,48.5987,48.6661,48.5902,48.6408,17309.0
2021-12-07 12:15:00,57.67,57.7,57.6,57.66,24646.0,48.6408,48.6661,48.5818,48.6324,24646.0
2021-12-07 12:20:00,57.66,57.73,57.65,57.67,16695.0,48.6324,48.6914,48.624,48.6408,16695.0
2021-12-07 12:25:00,57.68,57.69,57.63,57.66,24481.0,48.6493,48.6577,48.6071,48.6324,24481.0
2021-12-07 12:30:00,57.66,57.7,57.65,57.68,14829.0,48.6324,48.6661,48.624,48.6493,14829.0
2021-12-07 12:35:00,57.69,57.72,57.67,57.71,17659.0,48.6577,48.683,48.6408,48.6746,17659.0
2021-12-07 12:40:00,57.7,57.71,57.65,57.66,18545.0,48.6661,48.6746,48.624,48.6324,18545.0
2021-12-07 12:45:00,57.66,57.71,57.64,57.66,27094.0,48.6324,48.6746,48.6155,48.6324,27094.0
2021-12-07 12:50:00,57.65,57.72,57.63,57.71,39420.0,48.624,48.683,48.6071,48.6746,39420.0
2021-12-07 12:55:00,57.71,57.77,57.69,57.77,33670.0,48.6746,48.7252,48.6577,48.7252,33670.0
2021-12-07 13:00:00,57.77,57.82,57.76,57.78,27096.0,48.7252,48.7673,48.7167,48.7336,27096.0
2021-12-07 13:05:00,57.79,57.79,57.71,57.75,57070.0,48.742,48.742,48.6746,48.7083,57070.0
2021-12-07 13:10:00,57.76,57.77,57.67,57.68,30157.0,48.7167,48.7252,48.6408,48.6493,30157.0
2021-12-07 13:15:00,57.68,57.77,57.65,57.77,30769.0,48.6493,48.7252,48.624,48.7252,30769.0
2021-12-07 13:20:00,57.76,57.8,57.74,57.74,29048.0,48.7167,48.7505,48.6999,48.6999,29048.0
2021-12-07 13:25:00,57.75,57.79,57.72,57.73,31635.0,48.7083,48.742,48.683,48.6914,31635.0
2021-12-07 13:30:00,57.73,57.82,57.72,57.81,61738.0,48.6914,48.7673,48.683,48.7589,61738.0
2021-12-07 13:35:00,57.82,57.85,57.78,57.85,37733.0,48.7673,48.7927,48.7336,48.7927,37733.0
2021-12-07 13:40:00,57.85,57.86,57.77,57.79,33825.0,48.7927,48.8011,48.7252,48.742,33825.0
2021-12-07 13:45:00,57.8,57.84,57.76,57.79,23268.0,48.7505,48.7842,48.7167,48.742,23268.0
2021-12-07 13:50:00,57.79,57.85,57.79,57.8,21932.0,48.742,48.7927,48.742,48.7505,21932.0
2021-12-07 13:55:00,57.8,57.81,57.72,57.73,20464.0,48.7505,48.7589,48.683,48.6914,20464.0
2021-12-07 14:00:00,57.73,57.81,57.73,57.8,22028.0,48.6914,48.7589,48.6914,48.7505,22028.0
2021-12-07 14:05:00,57.81,57.9,57.79,57.89,47225.0,48.7589,48.8348,48.742,48.8264,47225.0
2021-12-07 14:10:00,57.88,57.93,57.88,57.91,26205.0,48.818,48.8601,48.818,48.8433,26205.0
2021-12-07 14:15:00,57.91,57.91,57.84,57.88,18776.0,48.8433,48.8433,48.7842,48.818,18776.0
2021-12-07 14:20:00,57.88,57.92,57.87,57.9,21726.0,48.818,48.8517,48.8095,48.8348,21726.0
2021-12-07 14:25:00,57.91,57.94,57.86,57.87,39035.0,48.8433,48.8686,48.8011,48.8095,39035.0
2021-12-07 14:30:00,57.88,57.93,57.86,57.91,23231.0,48.818,48.8601,48.8011,48.8433,23231.0
2021-12-07 14:35:00,57.91,57.94,57.89,57.9,38009.0,48.8433,48.8686,48.8264,48.8348,38009.0
2021-12-07 14:40:00,57.9,57.92,57.86,57.92,36750.0,48.8348,48.8517,48.8011,48.8517,36750.0
2021-12-07 14:45:00,57.92,57.92,57.81,57.87,28731.0,48.8517,48.8517,48.7589,48.8095,28731.0
2021-12-07 14:50:00,57.87,57.91,57.85,57.9,28019.0,48.8095,48.8433,48.7927,48.8348,28019.0
2021-12-07 14:55:00,57.9,57.91,57.86,57.91,23511.0,48.8348,48.8433,48.8011,48.8433,23511.0
2021-12-07 15:00:00,57.91,57.96,57.88,57.96,25916.0,48.8433,48.8854,48.818,48.8854,25916.0
2021-12-07 15:05:00,57.96,57.98,57.94,57.96,40304.0,48.8854,48.9023,48.8686,48.8854,40304.0
2021-12-07 15:10:00,57.97,57.98,57.89,57.94,30560.0,48.8939,48.9023,48.8264,48.8686,30560.0
2021-12-07 15:15:00,57.94,57.96,57.88,57.9,48959.0,48.8686,48.8854,48.818,48.8348,48959.0
2021-12-07 15:20:00,57.88,57.9,57.81,57.81,39159.0,48.818,48.8348,48.7589,48.7589,39159.0
2021-12-07 15:25:00,57.8,57.85,57.73,57.74,32234.0,48.7505,48.7927,48.6914,48.6999,32234.0
2021-12-07 15:30:00,57.74,57.75,57.6,57.62,62639.0,48.6999,48.7083,48.5818,48.5987,62639.0
2021-12-07 15:35:00,57.62,57.63,57.46,57.48,92512.0,48.5987,48.6071,48.4637,48.4806,92512.0
2021-12-07 15:40:00,57.49,57.6,57.49,57.58,81580.0,48.489,48.5818,48.489,48.5649,81580.0
2021-12-07 15:45:00,57.58,57.62,57.53,57.6,88617.0,48.5649,48.5987,48.5228,48.5818,88617.0
2021-12-07 15:50:00,57.6,57.6,57.44,57.54,168414.0,48.5818,48.5818,48.4468,48.5312,168414.0
2021-12-07 15:55:00,57.54,57.77,57.52,57.71,570945.0,48.5312,48.7252,48.5143,48.6746,570945.0
2021-12-08 09:30:00,57.68,57.93,57.66,57.75,82310.0,48.6493,48.8601,48.6324,48.7083,82310.0
2021-12-08 09:35:00,57.73,57.75,57.55,57.56,38527.0,48.6914,48.7083,48.5396,48.5481,38527.0
2021-12-08 09:40:00,57.58,57.7,57.5,57.51,48255.0,48.5649,48.6661,48.4974,48.5059,48255.0
2021-12-08 09:45:00,57.52,57.57,57.43,57.47,17946.0,48.5143,48.5565,48.4384,48.4721,17946.0
2021-12-08 09:50:00,57.46,57.93,57.45,57.85,34202.0,48.4637,48.8601,48.4553,48.7927,34202.0
2021-12-08 09:55:00,57.84,57.84,57.56,57.63,25297.0,48.7842,48.7842,48.5481,48.6071,25297.0
2021-12-08 10:00:00,57.63,57.71,57.61,57.67,36297.0,48.6071,48.6746,48.5902,48.6408,36297.0
2021-12-08 10:05:00,57.65,57.71,57.58,57.7,22793.0,48.624,48.6746,48.5649,48.6661,22793.0
2021-12-08 10:10:00,57.71,57.76,57.59,57.6,26885.0,48.6746,48.7167,48.5734,48.5818,26885.0
2021-12-08 10:15:00,57.62,57.7,57.62,57.65,18811.0,48.5987,48.6661,48.5987,48.624,18811.0
2021-12-08 10:20:00,57.64,57.67,57.56,57.58,27497.0,48.6155,48.6408,48.5481,48.5649,27497.0
2021-12-08 10:25:00,57.57,57.63,57.47,57.48,34291.0,48.5565,48.6071,48.4721,48.4806,34291.0
2021-12-08 10:30:00,57.45,57.56,57.44,57.44,18345.0,48.4553,48.5481,48.4468,48.4468,18345.0
2021-12-08 10:35:00,57.44,57.45,57.35,57.39,22563.0,48.4468,48.4553,48.3709,48.4047,22563.0
2021-12-08 10:40:00,57.4,57.41,57.32,57.39,21545.0,48.4131,48.4215,48.3456,48.4047,21545.0
2021-12-08 10:45:00,57.38,57.46,57.35,57.46,26702.0,48.3962,48.4637,48.3709,48.4637,26702.0
2021-12-08 10:50:00,57.46,57.48,56.98,57.33,362153.0,48.4637,48.4806,48.0589,48.3541,362153.0
2021-12-08 10:55:00,57.3,57.3,56.98,57.03,113015.0,48.3288,48.3288,48.0589,48.101,113015.0
2021-12-08 11:00:00,57.03,57.21,57.03,57.19,78801.0,48.101,48.2529,48.101,48.236,78801.0
2021-12-08 11:05:00,57.19,57.31,57.18,57.29,44268.0,48.236,48.3372,48.2276,48.3203,44268.0
2021-12-08 11:10:00,57.29,57.37,57.28,57.33,57369.0,48.3203,48.3878,48.3119,48.3541,57369.0
2021-12-08 11:15:00,57.33,57.33,57.2,57.23,19230.0,48.3541,48.3541,48.2444,48.2697,19230.0
2021-12-08 11:20:00,57.24,57.36,57.22,57.35,28561.0,48.2782,48.3794,48.2613,48.3709,28561.0
2021-12-08 11:25:00,57.36,57.42,57.33,57.41,37981.0,48.3794,48.43,48.3541,48.4215,37981.0
2021-12-08 11:30:00,57.41,57.41,57.3,57.37,30765.0,48.4215,48.4215,48.3288,48.3878,30765.0
2021-12-08 11:35:00,57.37,57.41,57.32,57.34,30020.0,48.3878,48.4215,48.3456,48.3625,30020.0
2021-12-08 11:40:00,57.34,57.4,57.32,57.4,25828.0,48.3625,48.4131,48.3456,48.4131,25828.0
2021-12-08 11:45:00,57.4,57.42,57.35,57.4,24494.0,48.4131,48.43,48.3709,48.4131,24494.0
2021-12-08 11:50:00,57.39,57.41,57.32,57.35,10533.0,48.4047,48.4215,48.3456,48.3709,10533.0
2021-12-08 11:55:00,57.36,57.36,57.27,57.3,13011.0,48.3794,48.3794,48.3035,48.3288,13011.0
2021-12-08 12:00:00,57.29,57.32,57.27,57.32,14996.0,48.3203,48.3456,48.3035,48.3456,14996.0
2021-12-08 12:05:00,57.33,57.36,57.31,57.35,8866.0,48.3541,48.3794,48.3372,48.3709,8866.0
2021-12-08 12:10:00,57.34,57.36,57.31,57.33,14134.0,48.3625,48.3794,48.3372,48.3541,14134.0
2021-12-08 12:15:00,57.33,57.33,57.27,57.3,12801.0,48.3541,48.3541,48.3035,48.3288,12801.0
2021-12-08 12:20:00,57.3,57.37,57.28,57.34,34811.0,48.3288,48.3878,48.3119,48.3625,34811.0
2021-12-08 12:25:00,57.34,57.35,57.28,57.31,10468.0,48.3625,48.3709,48.3119,48.3372,10468.0
2021-12-08 12:30:00,57.3,57.35,57.29,57.29,11412.0,48.3288,48.3709,48.3203,48.3203,11412.0
2021-12-08 12:35:00,57.3,57.3,57.22,57.26,15814.0,48.3288,48.3288,48.2613,48.295,15814.0
2021-12-08 12:40:00,57.26,57.26,57.21,57.21,11434.0,48.295,48.295,48.2529,48.2529,11434.0
2021-12-08 12:45:00,57.22,57.24,57.18,57.19,20622.0,48.2613,48.2782,48.2276,48.236,20622.0
2021-12-08 12:50:00,57.18,57.21,57.12,57.18,39632.0,48.2276,48.2529,48.1769,48.2276,39632.0
2021-12-08 12:55:00,57.18,57.19,57.13,57.17,17186.0,48.2276,48.236,48.1854,48.2191,17186.0
2021-12-08 13:00:00,57.16,57.16,57.12,57.14,22194.0,48.2107,48.2107,48.1769,48.1938,22194.0
2021-12-08 13:05:00,57.12,57.14,57.1,57.11,13888.0,48.1769,48.1938,48.1601,48.1685,13888.0
2021-12-08 13:10:00,57.11,57.11,57.04,57.11,30413.0,48.1685,48.1685,48.1095,48.1685,30413.0
2021-12-08 13:15:00,57.1,57.15,57.08,57.11,10500.0,48.1601,48.2022,48.1432,48.1685,10500.0
2021-12-08 13:20:00,57.1,57.12,57.09,57.11,14647.0,48.1601,48.1769,48.1516,48.1685,14647.0
2021-12-08 13:25:00,57.12,57.14,57.11,57.13,25153.0,48.1769,48.1938,48.1685,48.1854,25153.0
2021-12-08 13:30:00,57.14,57.16,57.1,57.15,14123.0,48.1938,48.2107,48.1601,48.2022,14123.0
2021-12-08 13:35:00,57.15,57.23,57.14,57.21,29661.0,48.2022,48.2697,48.1938,48.2529,29661.0
2021-12-08 13:40:00,57.21,57.23,57.19,57.2,11324.0,48.2529,48.2697,48.236,48.2444,11324.0
2021-12-08 13:45:00,57.2,57.2,57.15,57.19,11348.0,48.2444,48.2444,48.2022,48.236,11348.0
2021-12-08 13:50:00,57.18,57.23,57.18,57.21,18866.0,48.2276,48.2697,48.2276,48.2529,18866.0
2021-12-08 13:55:00,57.21,57.25,57.2,57.2,31944.0,48.2529,48.2866,48.2444,48.2444,31944.0
2021-12-08 14:00:00,57.2,57.28,57.19,57.26,30788.0,48.2444,48.3119,48.236,48.295,30788.0
2021-12-08 14:05:00,57.26,57.26,57.2,57.2,12674.0,48.295,48.295,48.2444,48.2444,12674.0
2021-12-08 14:10:00,57.19,57.2,57.13,57.14,22468.0,48.236,48.2444,48.1854,48.1938,22468.0
2021-12-08 14:15:00,57.15,57.23,57.14,57.23,16526.0,48.2022,48.2697,48.1938,48.2697,16526.0
2021-12-08 14:20:00,57.21,57.25,57.19,57.21,37884.0,48.2529,48.2866,48.236,48.2529,37884.0
2021-12-08 14:25:00,57.21,57.23,57.12,57.14,30662.0,48.2529,48.2697,48.1769,48.1938,30662.0
2021-12-08 14:30:00,57.13,57.19,57.12,57.19,14686.0,48.1854,48.236,48.1769,48.236,14686.0
2021-12-08 14:35:00,57.19,57.21,57.17,57.18,18987.0,48.236,48.2529,48.2191,48.2276,18987.0
2021-12-08 14:40:00,57.17,57.18,57.13,57.16,29592.0,48.2191,48.2276,48.1854,48.2107,29592.0
2021-12-08 14:45:00,57.17,57.19,57.14,57.15,22607.0,48.2191,48.236,48.1938,48.2022,22607.0
2021-12-08 14:50:00,57.14,57.19,57.14,57.16,17798.0,48.1938,48.236,48.1938,48.2107,17798.0
2021-12-08 14:55:00,57.17,57.21,57.16,57.18,17864.0,48.2191,48.2529,48.2107,48.2276,17864.0
2021-12-08 15:00:00,57.18,57.21,57.16,57.21,16917.0,48.2276,48.2529,48.2107,48.2529,16917.0
2021-12-08 15:05:00,57.21,57.24,57.18,57.18,23528.0,48.2529,48.2782,48.2276,48.2276,23528.0
2021-12-08 15:10:00,57.18,57.22,57.17,57.2,20798.0,48.2276,48.2613,48.2191,48.2444,20798.0
2021-12-08 15:15:00,57.2,57.22,57.19,57.21,20256.0,48.2444,48.2613,48.236,48.2529,20256.0
2021-12-08 15:20:00,57.21,57.25,57.18,57.22,30913.0,48.2529,48.2866,48.2276,48.2613,30913.0
2021-12-08 15:25:00,57.22,57.23,57.19,57.21,35661.0,48.2613,48.2697,48.236,48.2529,35661.0
2021-12-08 15:30:00,57.21,57.21,57.16,57.18,47746.0,48.2529,48.2529,48.2107,48.2276,47746.0
2021-12-08 15:35:00,57.18,57.18,57.12,57.12,31808.0,48.2276,48.2276,48.1769,48.1769,31808.0
2021-12-08 15:40:00,57.13,57.2,57.11,57.17,51167.0,48.1854,48.2444,48.1685,48.2191,51167.0
2021-12-08 15:45:00,57.16,57.22,57.15,57.15,69870.0,48.2107,48.2613,48.2022,48.2022,69870.0
2021-12-08 15:50:00,57.16,57.22,57.15,57.16,83362.0,48.2107,48.2613,48.2022,48.2107,83362.0
2021-12-08 15:55:00,57.16,57.17,57.04,57.05,275330.0,48.2107,48.2191,48.1095,48.1179,275330.0
2021-12-09 09:30:00,56.83,56.83,56.41,56.5,88230.0,47.9323,47.9323,47.5781,47.654,88230.0
2021-12-09 09:35:00,56.52,56.68,56.52,56.65,32982.0,47.6709,47.8058,47.6709,47.7805,32982.0
2021-12-09 09:40:00,56.66,56.8,56.61,56.65,35129.0,47.789,47.907,47.7468,47.7805,35129.0
2021-12-09 09:45:00,56.65,56.67,56.49,56.57,27220.0,47.7805,47.7974,47.6456,47.7131,27220.0
2021-12-09 09:50:00,56.58,56.68,56.56,56.66,26200.0,47.7215,47.8058,47.7046,47.789,26200.0
2021-12-09 09:55:00,56.68,56.92,56.63,56.88,51202.0,47.8058,48.0083,47.7637,47.9745,51202.0
2021-12-09 10:00:00,56.84,57.17,56.84,57.17,88612.0,47.9408,48.2191,47.9408,48.2191,88612.0
2021-12-09 10:05:00,57.17,57.34,57.17,57.26,43836.0,48.2191,48.3625,48.2191,48.295,43836.0
2021-12-09 10:10:00,57.3,57.33,57.23,57.28,41698.0,48.3288,48.3541,48.2697,48.3119,41698.0
2021-12-09 10:15:00,57.28,57.32,57.15,57.2,22823.0,48.3119,48.3456,48.2022,48.2444,22823.0
2021-12-09 10:20:00,57.19,57.21,57.09,57.12,19812.0,48.236,48.2529,48.1516,48.1769,19812.0
2021-12-09 10:25:00,57.13,57.17,57.04,57.11,33066.0,48.1854,48.2191,48.1095,48.1685,33066.0
2021-12-09 10:30:00,57.13,57.13,57.02,57.06,25323.0,48.1854,48.1854,48.0926,48.1263,25323.0
2021-12-09 10:35:00,57.06,57.08,57.01,57.07,16664.0,48.1263,48.1432,48.0842,48.1348,16664.0
2021-12-09 10:40:00,57.06,57.14,56.99,57.06,22601.0,48.1263,48.1938,48.0673,48.1263,22601.0
2021-12-09 10:45:00,57.07,57.11,57.03,57.09,20376.0,48.1348,48.1685,48.101,48.1516,20376.0
2021-12-09 10:50:00,57.07,57.12,57.06,57.08,27197.0,48.1348,48.1769,48.1263,48.1432,27197.0
2021-12-09 10:55:00,57.09,57.12,57.07,57.12,9134.0,48.1516,48.1769,48.1348,48.1769,9134.0
2021-12-09 11:00:00,57.13,57.13,57.03,57.08,19764.0,48.1854,48.1854,48.101,48.1432,19764.0
2021-12-09 11:05:00,57.08,57.16,57.08,57.12,19507.0,48.1432,48.2107,48.1432,48.1769,19507.0
2021-12-09 11:10:00,57.11,57.14,57.03,57.06,19909.0,48.1685,48.1938,48.101,48.1263,19909.0
2021-12-09 11:15:00,57.07,57.14,57.02,57.14,28252.0,48.1348,48.1938,48.0926,48.1938,28252.0
2021-12-09 11:20:00,57.14,57.19,57.1,57.19,56044.0,48.1938,48.236,48.1601,48.236,56044.0
2021-12-09 11:25:00,57.18,57.2,57.1,57.16,39012.0,48.2276,48.2444,48.1601,48.2107,39012.0
2021-12-09 11:30:00,57.15,57.19,57.14,57.18,82768.0,48.2022,48.236,48.1938,48.2276,82768.0
2021-12-09 11:35:00,57.17,57.22,57.13,57.19,64559.0,48.2191,48.2613,48.1854,48.236,64559.0
2021-12-09 11:40:00,57.2,57.24,57.19,57.23,33435.0,48.2444,48.2782,48.236,48.2697,33435.0
2021-12-09 11:45:00,57.23,57.24,57.14,57.19,38331.0,48.2697,48.2782,48.1938,48.236,38331.0
2021-12-09 11:50:00,57.2,57.26,57.17,57.19,36479.0,48.2444,48.295,48.2191,48.236,36479.0
2021-12-09 11:55:00,57.2,57.29,57.15,57.27,28327.0,48.2444,48.3203,48.2022,48.3035,28327.0
2021-12-09 12:00:00,57.27,57.3,57.24,57.25,27935.0,48.3035,48.3288,48.2782,48.2866,27935.0
2021-12-09 12:05:00,57.24,57.27,57.19,57.22,36847.0,48.2782,48.3035,48.236,48.2613,36847.0
2021-12-09 12:10:00,57.22,57.29,57.2,57.26,22782.0,48.2613,48.3203,48.2444,48.295,22782.0
2021-12-09 12:15:00,57.25,57.33,57.25,57.27,35055.0,48.2866,48.3541,48.2866,48.3035,35055.0
2021-12-09 12:20:00,57.28,57.42,57.27,57.4,52747.0,48.3119,48.43,48.3035,48.4131,52747.0
2021-12-09 12:25:00,57.4,57.45,57.38,57.45,21917.0,48.4131,48.4553,48.3962,48.4553,21917.0
2021-12-09 12:30:00,57.46,57.52,57.44,57.49,24188.0,48.4637,48.5143,48.4468,48.489,24188.0
2021-12-09 12:35:00,57.5,57.52,57.48,57.51,13101.0,48.4974,48.5143,48.4806,48.5059,13101.0
2021-12-09 12:40:00,57.51,57.51,57.45,57.46,16044.0,48.5059,48.5059,48.4553,48.4637,16044.0
2021-12-09 12:45:00,57.47,57.48,57.42,57.42,14609.0,48.4721,48.4806,48.43,48.43,14609.0
2021-12-09 12:50:00,57.43,57.51,57.42,57.5,22084.0,48.4384,48.5059,48.43,48.4974,22084.0
2021-12-09 12:55:00,57.5,57.54,57.48,57.54,16772.0,48.4974,48.5312,48.4806,48.5312,16772.0
2021-12-09 13:00:00,57.54,57.59,57.47,57.58,35208.0,48.5312,48.5734,48.4721,48.5649,35208.0
2021-12-09 13:05:00,57.59,57.63,57.57,57.61,30476.0,48.5734,48.6071,48.5565,48.5902,30476.0
2021-12-09 13:10:00,57.62,57.67,57.58,57.61,25436.0,48.5987,48.6408,48.5649,48.5902,25436.0
2021-12-09 13:15:00,57.61,57.65,57.59,57.6,20174.0,48.5902,48.624,48.5734,48.5818,20174.0
2021-12-09 13:20:00,57.6,57.62,57.57,57.59,35265.0,48.5818,48.5987,48.5565,48.5734,35265.0
2021-12-09 13:25:00,57.59,57.59,57.52,57.53,23148.0,48.5734,48.5734,48.5143,48.5228,23148.0
2021-12-09 13:30:00,57.53,57.65,57.53,57.64,18459.0,48.5228,48.624,48.5228,48.6155,18459.0
2021-12-09 13:35:00,57.64,57.68,57.61,57.62,24550.0,48.6155,48.6493,48.5902,48.5987,24550.0
2021-12-09 13:40:00,57.62,57.66,57.61,57.61,31037.0,48.5987,48.6324,48.5902,48.5902,31037.0
2021-12-09 13:45:00,57.61,57.64,57.56,57.61,32129.0,48.5902,48.6155,48.5481,48.5902,32129.0
2021-12-09 13:50:00,57.61,57.66,57.58,57.62,25890.0,48.5902,48.6324,48.5649,48.5987,25890.0
2021-12-09 13:55:00,57.62,57.64,57.6,57.61,26879.0,48.5987,48.6155,48.5818,48.5902,26879.0
2021-12-09 14:00:00,57.61,57.66,57.59,57.59,29815.0,48.5902,48.6324,48.5734,48.5734,29815.0
2021-12-09 14:05:00,57.6,57.64,57.56,57.59,19479.0,48.5818,48.6155,48.5481,48.5734,19479.0
2021-12-09 14:10:00,57.59,57.63,57.57,57.62,28463.0,48.5734,48.6071,48.5565,48.5987,28463.0
2021-12-09 14:15:00,57.63,57.63,57.58,57.61,18285.0,48.6071,48.6071,48.5649,48.5902,18285.0
2021-12-09 14:20:00,57.62,57.62,57.56,57.58,20698.0,48.5987,48.5987,48.5481,48.5649,20698.0
2021-12-09 14:25:00,57.59,57.59,57.47,57.48,37870.0,48.5734,48.5734,48.4721,48.4806,37870.0
2021-12-09 14:30:00,57.47,57.5,57.39,57.42,30385.0,48.4721,48.4974,48.4047,48.43,30385.0
2021-12-09 14:35:00,57.41,57.42,57.33,57.34,39460.0,48.4215,48.43,48.3541,48.3625,39460.0
2021-12-09 14:40:00,57.34,57.41,57.34,57.38,35176.0,48.3625,48.4215,48.3625,48.3962,35176.0
2021-12-09 14:45:00,57.38,57.4,57.35,57.39,20887.0,48.3962,48.4131,48.3709,48.4047,20887.0
2021-12-09 14:50:00,57.39,57.41,57.36,57.38,27768.0,48.4047,48.4215,48.3794,48.3962,27768.0
2021-12-09 14:55:00,57.37,57.39,57.34,57.39,41088.0,48.3878,48.4047,48.3625,48.4047,41088.0
2021-12-09 15:00:00,57.39,57.42,57.36,57.37,34042.0,48.4047,48.43,48.3794,48.3878,34042.0
2021-12-09 15:05:00,57.37,57.43,57.36,57.38,53392.0,48.3878,48.4384,48.3794,48.3962,53392.0
2021-12-09 15:10:00,57.39,57.42,57.31,57.35,68605.0,48.4047,48.43,48.3372,48.3709,68605.0
2021-12-09 15:15:00,57.35,57.41,57.33,57.37,26025.0,48.3709,48.4215,48.3541,48.3878,26025.0
2021-12-09 15:20:00,57.36,57.39,57.32,57.33,105849.0,48.3794,48.4047,48.3456,48.3541,105849.0
2021-12-09 15:25:00,57.34,57.38,57.31,57.33,68367.0,48.3625,48.3962,48.3372,48.3541,68367.0
2021-12-09 15:30:00,57.33,57.38,57.28,57.3,76224.0,48.3541,48.3962,48.3119,48.3288,76224.0
2021-12-09 15:35:00,57.29,57.34,57.26,57.28,145499.0,48.3203,48.3625,48.295,48.3119,145499.0
2021-12-09 15:40:00,57.28,57.31,57.25,57.27,120649.0,48.3119,48.3372,48.2866,48.3035,120649.0
2021-12-09 15:45:00,57.27,57.33,57.27,57.32,125316.0,48.3035,48.3541,48.3035,48.3456,125316.0
2021-12-09 15:50:00,57.31,57.38,57.23,57.32,225669.0,48.3372,48.3962,48.2697,48.3456,225669.0
2021-12-09 15:55:00,57.32,57.34,57.18,57.21,392785.0,48.3456,48.3625,48.2276,48.2529,392785.0
2021-12-10 09:30:00,57.88,57.88,57.62,57.66,130534.0,48.818,48.818,48.5987,48.6324,130534.0
2021-12-10 09:35:00,57.66,57.96,57.62,57.74,89010.0,48.6324,48.8854,48.5987,48.6999,89010.0
2021-12-10 09:40:00,57.75,57.84,57.66,57.74,46087.0,48.7083,48.7842,48.6324,48.6999,46087.0
2021-12-10 09:45:00,57.73,57.8,57.62,57.62,43125.0,48.6914,48.7505,48.5987,48.5987,43125.0
2021-12-10 09:50:00,57.62,57.67,57.52,57.52,36144.0,48.5987,48.6408,48.5143,48.5143,36144.0
2021-12-10 09:55:00,57.52,57.53,57.3,57.32,39784.0,48.5143,48.5228,48.3288,48.3456,39784.0
2021-12-10 10:00:00,57.36,57.4,57.22,57.26,49418.0,48.3794,48.4131,48.2613,48.295,49418.0
2021-12-10 10:05:00,57.26,57.37,57.17,57.29,48546.0,48.295,48.3878,48.2191,48.3203,48546.0
2021-12-10 10:10:00,57.3,57.32,57.23,57.29,49601.0,48.3288,48.3456,48.2697,48.3203,49601.0
2021-12-10 10:15:00,57.28,57.32,57.21,57.27,52782.0,48.3119,48.3456,48.2529,48.3035,52782.0
2021-12-10 10:20:00,57.26,57.41,57.22,57.41,45797.0,48.295,48.4215,48.2613,48.4215,45797.0
2021-12-10 10:25:00,57.4,57.47,57.36,57.43,28653.0,48.4131,48.4721,48.3794,48.4384,28653.0
2021-12-10 10:30:00,57.44,57.51,57.41,57.47,30127.0,48.4468,48.5059,48.4215,48.4721,30127.0
2021-12-10 10:35:00,57.47,57.56,57.4,57.5,30315.0,48.4721,48.5481,48.4131,48.4974,30315.0
2021-12-10 10:40:00,57.5,57.5,57.4,57.45,15589.0,48.4974,48.4974,48.4131,48.4553,15589.0
2021-12-10 10:45:00,57.45,57.56,57.44,57.51,23913.0,48.4553,48.5481,48.4468,48.5059,23913.0
2021-12-10 10:50:00,57.5,57.54,57.46,57.47,19169.0,48.4974,48.5312,48.4637,48.4721,19169.0
2021-12-10 10:55:00,57.47,57.52,57.44,57.5,20246.0,48.4721,48.5143,48.4468,48.4974,20246.0
2021-12-10 11:00:00,57.49,57.51,57.44,57.46,21900.0,48.489,48.5059,48.4468,48.4637,21900.0
2021-12-10 11:05:00,57.45,57.46,57.28,57.3,21568.0,48.4553,48.4637,48.3119,48.3288,21568.0
2021-12-10 11:10:00,57.31,57.38,57.26,57.31,29550.0,48.3372,48.3962,48.295,48.3372,29550.0
2021-12-10 11:15:00,57.3,57.38,57.26,57.32,28094.0,48.3288,48.3962,48.295,48.3456,28094.0
2021-12-10 11:20:00,57.32,57.43,57.32,57.39,24119.0,48.3456,48.4384,48.3456,48.4047,24119.0
2021-12-10 11:25:00,57.38,57.53,57.37,57.53,30709.0,48.3962,48.5228,48.3878,48.5228,30709.0
2021-12-10 11:30:00,57.53,57.61,57.51,57.6,38559.0,48.5228,48.5902,48.5059,48.5818,38559.0
2021-12-10 11:35:00,57.6,57.61,57.57,57.59,21375.0,48.5818,48.5902,48.5565,48.5734,21375.0
2021-12-10 11:40:00,57.59,57.63,57.56,57.57,41826.0,48.5734,48.6071,48.5481,48.5565,41826.0
2021-12-10 11:45:00,57.57,57.61,57.55,57.58,27136.0,48.5565,48.5902,48.5396,48.5649,27136.0
2021-12-10 11:50:00,57.58,57.61,57.54,57.6,30746.0,48.5649,48.5902,48.5312,48.5818,30746.0
2021-12-10 11:55:00,57.6,57.62,57.57,57.62,21718.0,48.5818,48.5987,48.5565,48.5987,21718.0
2021-12-10 12:00:00,57.62,57.66,57.6,57.63,20286.0,48.5987,48.6324,48.5818,48.6071,20286.0
2021-12-10 12:05:00,57.63,57.7,57.62,57.66,34183.0,48.6071,48.6661,48.5987,48.6324,34183.0
2021-12-10 12:10:00,57.66,57.69,57.61,57.62,35983.0,48.6324,48.6577,48.5902,48.5987,35983.0
2021-12-10 12:15:00,57.62,57.66,57.6,57.65,15675.0,48.5987,48.6324,48.5818,48.624,15675.0
2021-12-10 12:20:00,57.66,57.71,57.66,57.71,15065.0,48.6324,48.6746,48.6324,48.6746,15065.0
2021-12-10 12:25:00,57.71,57.71,57.65,57.67,15055.0,48.6746,48.6746,48.624,48.6408,15055.0
2021-12-10 12:30:00,57.68,57.69,57.63,57.66,25371.0,48.6493,48.6577,48.6071,48.6324,25371.0
2021-12-10 12:35:00,57.66,57.66,57.6,57.65,14679.0,48.6324,48.6324,48.5818,48.624,14679.0
2021-12-10 12:40:00,57.64,57.65,57.58,57.63,12452.0,48.6155,48.624,48.5649,48.6071,12452.0
2021-12-10 12:45:00,57.62,57.65,57.6,57.65,25142.0,48.5987,48.624,48.5818,48.624,25142.0
2021-12-10 12:50:00,57.65,57.65,57.58,57.58,12519.0,48.624,48.624,48.5649,48.5649,12519.0
2021-12-10 12:55:00,57.58,57.6,57.53,57.55,23811.0,48.5649,48.5818,48.5228,48.5396,23811.0
2021-12-10 13:00:00,57.54,57.67,57.53,57.65,22765.0,48.5312,48.6408,48.5228,48.624,22765.0
2021-12-10 13:05:00,57.65,57.67,57.61,57.64,25262.0,48.624,48.6408,48.5902,48.6155,25262.0
2021-12-10 13:10:00,57.64,57.64,57.62,57.63,11469.0,48.6155,48.6155,48.5987,48.6071,11469.0
2021-12-10 13:15:00,57.64,57.7,57.61,57.68,28688.0,48.6155,48.6661,48.5902,48.6493,28688.0
2021-12-10 13:20:00,57.68,57.71,57.63,57.66,13003.0,48.6493,48.6746,48.6071,48.6324,13003.0
2021-12-10 13:25:00,57.66,57.67,57.6,57.61,11962.0,48.6324,48.6408,48.5818,48.5902,11962.0
2021-12-10 13:30:00,57.6,57.62,57.57,57.62,17804.0,48.5818,48.5987,48.5565,48.5987,17804.0
2021-12-10 13:35:00,57.62,57.66,57.6,57.66,12402.0,48.5987,48.6324,48.5818,48.6324,12402.0
2021-12-10 13:40:00,57.65,57.67,57.61,57.67,14204.0,48.624,48.6408,48.5902,48.6408,14204.0
2021-12-10 13:45:00,57.66,57.68,57.62,57.65,28584.0,48.6324,48.6493,48.5987,48.624,28584.0
2021-12-10 13:50:00,57.66,57.7,57.65,57.67,18194.0,48.6324,48.6661,48.624,48.6408,18194.0
2021-12-10 13:55:00,57.67,57.7,57.65,57.69,12704.0,48.6408,48.6661,48.624,48.6577,12704.0
2021-12-10 14:00:00,57.68,57.72,57.64,57.67,23333.0,48.6493,48.683,48.6155,48.6408,23333.0
2021-12-10 14:05:00,57.68,57.68,57.6,57.64,20100.0,48.6493,48.6493,48.5818,48.6155,20100.0
2021-12-10 14:10:00,57.64,57.66,57.63,57.66,9786.0,48.6155,48.6324,48.6071,48.6324,9786.0
2021-12-10 14:15:00,57.66,57.68,57.64,57.66,14864.0,48.6324,48.6493,48.6155,48.6324,14864.0
2021-12-10 14:20:00,57.65,57.69,57.64,57.69,12095.0,48.624,48.6577,48.6155,48.6577,12095.0
2021-12-10 14:25:00,57.68,57.69,57.62,57.68,37305.0,48.6493,48.6577,48.5987,48.6493,37305.0
2021-12-10 14:30:00,57.68,57.69,57.59,57.61,27841.0,48.6493,48.6577,48.5734,48.5902,27841.0
2021-12-10 14:35:00,57.62,57.66,57.59,57.65,34774.0,48.5987,48.6324,48.5734,48.624,34774.0
2021-12-10 14:40:00,57.65,57.65,57.6,57.64,13249.0,48.624,48.624,48.5818,48.6155,13249.0
2021-12-10 14:45:00,57.64,57.66,57.61,57.63,18531.0,48.6155,48.6324,48.5902,48.6071,18531.0
2021-12-10 14:50:00,57.62,57.63,57.54,57.55,18372.0,48.5987,48.6071,48.5312,48.5396,18372.0
2021-12-10 14:55:00,57.55,57.59,57.47,57.5,41186.0,48.5396,48.5734,48.4721,48.4974,41186.0
2021-12-10 15:00:00,57.5,57.52,57.48,57.5,32402.0,48.4974,48.5143,48.4806,48.4974,32402.0
2021-12-10 15:05:00,57.49,57.57,57.48,57.57,27633.0,48.489,48.5565,48.4806,48.5565,27633.0
2021-12-10 15:10:00,57.56,57.61,57.56,57.59,23267.0,48.5481,48.5902,48.5481,48.5734,23267.0
2021-12-10 15:15:00,57.58,57.61,57.55,57.6,26946.0,48.5649,48.5902,48.5396,48.5818,26946.0
2021-12-10 15:20:00,57.6,57.63,57.57,57.61,31760.0,48.5818,48.6071,48.5565,48.5902,31760.0
2021-12-10 15:25:00,57.61,57.62,57.57,57.6,27686.0,48.5902,48.5987,48.5565,48.5818,27686.0
2021-12-10 15:30:00,57.61,57.64,57.59,57.63,49567.0,48.5902,48.6155,48.5734,48.6071,49567.0
2021-12-10 15:35:00,57.63,57.67,57.61,57.63,47569.0,48.6071,48.6408,48.5902,48.6071,47569.0
2021-12-10 15:40:00,57.63,57.69,57.63,57.69,45665.0,48.6071,48.6577,48.6071,48.6577,45665.0
2021-12-10 15:45:00,57.69,57.8,57.69,57.78,76954.0,48.6577,48.7505,48.6577,48.7336,76954.0
2021-12-10 15:50:00,57.79,57.85,57.71,57.73,127430.0,48.742,48.7927,48.6746,48.6914,127430.0
2021-12-10 15:55:00,57.73,57.82,57.69,57.78,305303.0,48.6914,48.7673,48.6577,48.7336,305303.0
2021-12-13 09:30:00,57.64,57.75,57.33,57.43,107167.0,48.6155,48.7083,48.3541,48.4384,107167.0
2021-12-13 09:35:00,57.41,57.48,57.3,57.33,41386.0,48.4215,48.4806,48.3288,48.3541,41386.0
2021-12-13 09:40:00,57.32,57.41,57.13,57.15,57978.0,48.3456,48.4215,48.1854,48.2022,57978.0
2021-12-13 09:45:00,57.16,57.16,56.88,56.9,46763.0,48.2107,48.2107,47.9745,47.9914,46763.0
2021-12-13 09:50:00,56.89,56.89,56.65,56.69,41309.0,47.983,47.983,47.7805,47.8143,41309.0
2021-12-13 09:55:00,56.7,56.84,56.67,56.74,36293.0,47.8227,47.9408,47.7974,47.8564,36293.0
2021-12-13 10:00:00,56.74,56.86,56.73,56.81,68364.0,47.8564,47.9577,47.848,47.9155,68364.0
2021-12-13 10:05:00,56.82,56.93,56.8,56.92,35616.0,47.9239,48.0167,47.907,48.0083,35616.0
2021-12-13 10:10:00,56.93,56.94,56.83,56.92,30226.0,48.0167,48.0251,47.9323,48.0083,30226.0
2021-12-13 10:15:00,56.93,57.0,56.89,56.9,28105.0,48.0167,48.0757,47.983,47.9914,28105.0
2021-12-13 10:20:00,56.91,57.01,56.91,56.98,24917.0,47.9998,48.0842,47.9998,48.0589,24917.0
2021-12-13 10:25:00,56.99,56.99,56.84,56.94,25933.0,48.0673,48.0673,47.9408,48.0251,25933.0
2021-12-13 10:30:00,56.93,56.98,56.82,56.96,29410.0,48.0167,48.0589,47.9239,48.042,29410.0
2021-12-13 10:35:00,56.97,57.06,56.96,57.0,20103.0,48.0504,48.1263,48.042,48.0757,20103.0
2021-12-13 10:40:00,57.01,57.07,56.97,57.0,15433.0,48.0842,48.1348,48.0504,48.0757,15433.0
2021-12-13 10:45:00,57.0,57.05,56.96,56.98,22590.0,48.0757,48.1179,48.042,48.0589,22590.0
2021-12-13 10:50:00,56.99,57.03,56.92,56.95,18021.0,48.0673,48.101,48.0083,48.0336,18021.0
2021-12-13 10:55:00,56.95,56.95,56.82,56.91,42034.0,48.0336,48.0336,47.9239,47.9998,42034.0
2021-12-13 11:00:00,56.91,57.0,56.87,56.93,50877.0,47.9998,48.0757,47.9661,48.0167,50877.0
2021-12-13 11:05:00,56.93,56.95,56.89,56.93,20404.0,48.0167,48.0336,47.983,48.0167,20404.0
2021-12-13 11:10:00,56.92,56.96,56.86,56.94,28809.0,48.0083,48.042,47.9577,48.0251,28809.0
2021-12-13 11:15:00,56.93,56.96,56.85,56.87,30204.0,48.0167,48.042,47.9492,47.9661,30204.0
2021-12-13 11:20:00,56.88,56.9,56.81,56.81,24631.0,47.9745,47.9914,47.9155,47.9155,24631.0
2021-12-13 11:25:00,56.82,56.89,56.78,56.79,18453.0,47.9239,47.983,47.8902,47.8986,18453.0
2021-12-13 11:30:00,56.78,56.88,56.77,56.83,33353.0,47.8902,47.9745,47.8817,47.9323,33353.0
2021-12-13 11:35:00,56.82,56.96,56.82,56.89,17165.0,47.9239,48.042,47.9239,47.983,17165.0
2021-12-13 11:40:00,56.93,57.01,56.91,56.94,14947.0,48.0167,48.0842,47.9998,48.0251,14947.0
2021-12-13 11:45:00,56.93,56.97,56.92,56.97,18271.0,48.0167,48.0504,48.0083,48.0504,18271.0
2021-12-13 11:50:00,56.96,56.98,56.93,56.96,20213.0,48.042,48.0589,48.0167,48.042,20213.0
2021-12-13 11:55:00,56.95,57.04,56.91,57.02,25121.0,48.0336,48.1095,47.9998,48.0926,25121.0
2021-12-13 12:00:00,57.02,57.02,56.92,56.98,25308.0,48.0926,48.0926,48.0083,48.0589,25308.0
2021-12-13 12:05:00,56.97,57.11,56.94,57.11,23585.0,48.0504,48.1685,48.0251,48.1685,23585.0
2021-12-13 12:10:00,57.11,57.15,57.09,57.13,15212.0,48.1685,48.2022,48.1516,48.1854,15212.0
2021-12-13 12:15:00,57.12,57.17,57.11,57.15,14528.0,48.1769,48.2191,48.1685,48.2022,14528.0
2021-12-13 12:20:00,57.16,57.16,57.11,57.15,16617.0,48.2107,48.2107,48.1685,48.2022,16617.0
2021-12-13 12:25:00,57.15,57.16,57.09,57.1,19078.0,48.2022,48.2107,48.1516,48.1601,19078.0
2021-12-13 12:30:00,57.1,57.1,57.05,57.06,12084.0,48.1601,48.1601,48.1179,48.1263,12084.0
2021-12-13 12:35:00,57.06,57.09,57.04,57.06,12622.0,48.1263,48.1516,48.1095,48.1263,12622.0
2021-12-13 12:40:00,57.07,57.07,57.01,57.03,20757.0,48.1348,48.1348,48.0842,48.101,20757.0
2021-12-13 12:45:00,57.04,57.06,56.99,57.02,24354.0,48.1095,48.1263,48.0673,48.0926,24354.0
2021-12-13 12:50:00,57.03,57.09,57.03,57.03,39792.0,48.101,48.1516,48.101,48.101,39792.0
2021-12-13 12:55:00,57.03,57.07,57.01,57.07,10968.0,48.101,48.1348,48.0842,48.1348,10968.0
2021-12-13 13:00:00,57.06,57.07,56.97,56.98,19988.0,48.1263,48.1348,48.0504,48.0589,19988.0
2021-12-13 13:05:00,56.98,57.07,56.97,57.04,25821.0,48.0589,48.1348,48.0504,48.1095,25821.0
2021-12-13 13:10:00,57.05,57.1,57.03,57.1,14105.0,48.1179,48.1601,48.101,48.1601,14105.0
2021-12-13 13:15:00,57.1,57.11,57.03,57.11,33234.0,48.1601,48.1685,48.101,48.1685,33234.0
2021-12-13 13:20:00,57.1,57.16,57.1,57.16,25246.0,48.1601,48.2107,48.1601,48.2107,25246.0
2021-12-13 13:25:00,57.15,57.19,57.12,57.19,22219.0,48.2022,48.236,48.1769,48.236,22219.0
2021-12-13 13:30:00,57.2,57.22,57.14,57.15,61966.0,48.2444,48.2613,48.1938,48.2022,61966.0
2021-12-13 13:35:00,57.16,57.18,57.1,57.1,54427.0,48.2107,48.2276,48.1601,48.1601,54427.0
2021-12-13 13:40:00,57.11,57.18,57.07,57.08,37393.0,48.1685,48.2276,48.1348,48.1432,37393.0
2021-12-13 13:45:00,57.09,57.09,57.02,57.02,26573.0,48.1516,48.1516,48.0926,48.0926,26573.0
2021-12-13 13:50:00,57.02,57.06,57.01,57.06,18638.0,48.0926,48.1263,48.0842,48.1263,18638.0
2021-12-13 13:55:00,57.07,57.1,57.03,57.06,23361.0,48.1348,48.1601,48.101,48.1263,23361.0
2021-12-13 14:00:00,57.06,57.1,57.02,57.04,30173.0,48.1263,48.1601,48.0926,48.1095,30173.0
2021-12-13 14:05:00,57.04,57.11,57.03,57.07,21835.0,48.1095,48.1685,48.101,48.1348,21835.0
2021-12-13 14:10:00,57.07,57.09,57.04,57.05,22596.0,48.1348,48.1516,48.1095,48.1179,22596.0
2021-12-13 14:15:00,57.05,57.07,57.0,57.05,29142.0,48.1179,48.1348,48.0757,48.1179,29142.0
2021-12-13 14:20:00,57.06,57.09,57.05,57.08,33858.0,48.1263,48.1516,48.1179,48.1432,33858.0
2021-12-13 14:25:00,57.08,57.1,56.96,56.96,28042.0,48.1432,48.1601,48.042,48.042,28042.0
2021-12-13 14:30:00,56.97,56.99,56.87,56.94,81351.0,48.0504,48.0673,47.9661,48.0251,81351.0
2021-12-13 14:35:00,56.94,56.94,56.87,56.9,47024.0,48.0251,48.0251,47.9661,47.9914,47024.0
2021-12-13 14:40:00,56.9,56.91,56.87,56.9,37779.0,47.9914,47.9998,47.9661,47.9914,37779.0
2021-12-13 14:45:00,56.9,56.9,56.86,56.88,30974.0,47.9914,47.9914,47.9577,47.9745,30974.0
2021-12-13 14:50:00,56.89,56.89,56.86,56.88,51957.0,47.983,47.983,47.9577,47.9745,51957.0
2021-12-13 14:55:00,56.89,56.89,56.75,56.75,36901.0,47.983,47.983,47.8649,47.8649,36901.0
2021-12-13 15:00:00,56.76,56.84,56.75,56.82,50656.0,47.8733,47.9408,47.8649,47.9239,50656.0
2021-12-13 15:05:00,56.81,56.85,56.77,56.77,43878.0,47.9155,47.9492,47.8817,47.8817,43878.0
2021-12-13 15:10:00,56.77,56.84,56.74,56.82,45843.0,47.8817,47.9408,47.8564,47.9239,45843.0
2021-12-13 15:15:00,56.82,56.84,56.78,56.82,46136.0,47.9239,47.9408,47.8902,47.9239,46136.0
2021-12-13 15:20:00,56.83,56.95,56.83,56.95,33459.0,47.9323,48.0336,47.9323,48.0336,33459.0
2021-12-13 15:25:00,56.95,56.96,56.88,56.92,32127.0,48.0336,48.042,47.9745,48.0083,32127.0
2021-12-13 15:30:00,56.91,56.94,56.86,56.93,124682.0,47.9998,48.0251,47.9577,48.0167,124682.0
2021-12-13 15:35:00,56.93,56.96,56.8,56.89,100569.0,48.0167,48.042,47.907,47.983,100569.0
2021-12-13 15:40:00,56.88,56.98,56.86,56.93,57760.0,47.9745,48.0589,47.9577,48.0167,57760.0
2021-12-13 15:45:00,56.93,56.98,56.88,56.89,72053.0,48.0167,48.0589,47.9745,47.983,72053.0
2021-12-13 15:50:00,56.89,56.89,56.81,56.84,147842.0,47.983,47.983,47.9155,47.9408,147842.0
2021-12-13 15:55:00,56.84,56.86,56.77,56.83,360112.0,47.9408,47.9577,47.8817,47.9323,360112.0
2021-12-14 09:30:00,56.93,57.16,56.81,57.16,74547.0,48.0167,48.2107,47.9155,48.2107,74547.0
2021-12-14 09:35:00,57.15,57.28,56.99,57.27,55364.0,48.2022,48.3119,48.0673,48.3035,55364.0
2021-12-14 09:40:00,57.28,57.52,57.27,57.39,85423.0,48.3119,48.5143,48.3035,48.4047,85423.0
2021-12-14 09:45:00,57.41,57.57,57.41,57.47,60644.0,48.4215,48.5565,48.4215,48.4721,60644.0
2021-12-14 09:50:00,57.49,57.61,57.43,57.5,85520.0,48.489,48.5902,48.4384,48.4974,85520.0
2021-12-14 09:55:00,57.49,57.65,57.43,57.52,59723.0,48.489,48.624,48.4384,48.5143,59723.0
2021-12-14 10:00:00,57.53,57.72,57.52,57.71,51199.0,48.5228,48.683,48.5143,48.6746,51199.0
2021-12-14 10:05:00,57.71,57.8,57.68,57.7,50662.0,48.6746,48.7505,48.6493,48.6661,50662.0
2021-12-14 10:10:00,57.71,57.77,57.66,57.69,44664.0,48.6746,48.7252,48.6324,48.6577,44664.0
2021-12-14 10:15:00,57.67,57.77,57.66,57.7,80881.0,48.6408,48.7252,48.6324,48.6661,80881.0
2021-12-14 10:20:00,57.69,57.84,57.66,57.77,40892.0,48.6577,48.7842,48.6324,48.7252,40892.0
2021-12-14 10:25:00,57.77,57.88,57.75,57.79,34491.0,48.7252,48.818,48.7083,48.742,34491.0
2021-12-14 10:30:00,57.78,57.8,57.58,57.6,36421.0,48.7336,48.7505,48.5649,48.5818,36421.0
2021-12-14 10:35:00,57.6,57.65,57.57,57.57,27055.0,48.5818,48.624,48.5565,48.5565,27055.0
2021-12-14 10:40:00,57.55,57.66,57.54,57.65,25406.0,48.5396,48.6324,48.5312,48.624,25406.0
2021-12-14 10:45:00,57.66,57.67,57.53,57.57,31671.0,48.6324,48.6408,48.5228,48.5565,31671.0
2021-12-14 10:50:00,57.57,57.63,57.55,57.6,30236.0,48.5565,48.6071,48.5396,48.5818,30236.0
2021-12-14 10:55:00,57.59,57.66,57.56,57.65,66246.0,48.5734,48.6324,48.5481,48.624,66246.0
2021-12-14 11:00:00,57.63,57.66,57.56,57.66,67985.0,48.6071,48.6324,48.5481,48.6324,67985.0
2021-12-14 11:05:00,57.67,57.74,57.58,57.58,19691.0,48.6408,48.6999,48.5649,48.5649,19691.0
2021-12-14 11:10:00,57.58,57.58,57.48,57.55,23226.0,48.5649,48.5649,48.4806,48.5396,23226.0
2021-12-14 11:15:00,57.55,57.65,57.52,57.62,35695.0,48.5396,48.624,48.5143,48.5987,35695.0
2021-12-14 11:20:00,57.62,57.63,57.5,57.57,27680.0,48.5987,48.6071,48.4974,48.5565,27680.0
2021-12-14 11:25:00,57.56,57.56,57.5,57.53,21506.0,48.5481,48.5481,48.4974,48.5228,21506.0
2021-12-14 11:30:00,57.53,57.54,57.39,57.43,34668.0,48.5228,48.5312,48.4047,48.4384,34668.0
2021-12-14 11:35:00,57.44,57.54,57.42,57.52,22104.0,48.4468,48.5312,48.43,48.5143,22104.0
2021-12-14 11:40:00,57.51,57.54,57.47,57.5,26195.0,48.5059,48.5312,48.4721,48.4974,26195.0
2021-12-14 11:45:00,57.48,57.55,57.42,57.47,22106.0,48.4806,48.5396,48.43,48.4721,22106.0
2021-12-14 11:50:00,57.47,57.53,57.39,57.4,24477.0,48.4721,48.5228,48.4047,48.4131,24477.0
2021-12-14 11:55:00,57.4,57.44,57.31,57.32,23308.0,48.4131,48.4468,48.3372,48.3456,23308.0
2021-12-14 12:00:00,57.32,57.32,57.23,57.25,33940.0,48.3456,48.3456,48.2697,48.2866,33940.0
2021-12-14 12:05:00,57.25,57.28,57.21,57.25,44308.0,48.2866,48.3119,48.2529,48.2866,44308.0
2021-12-14 12:10:00,57.25,57.28,57.22,57.27,21580.0,48.2866,48.3119,48.2613,48.3035,21580.0
2021-12-14 12:15:00,57.27,57.34,57.22,57.3,20767.0,48.3035,48.3625,48.2613,48.3288,20767.0
2021-12-14 12:20:00,57.3,57.44,57.29,57.38,18601.0,48.3288,48.4468,48.3203,48.3962,18601.0
2021-12-14 12:25:00,57.37,57.48,57.36,57.47,20591.0,48.3878,48.4806,48.3794,48.4721,20591.0
2021-12-14 12:30:00,57.48,57.49,57.43,57.43,19495.0,48.4806,48.489,48.4384,48.4384,19495.0
2021-12-14 12:35:00,57.43,57.48,57.4,57.45,24733.0,48.4384,48.4806,48.4131,48.4553,24733.0
2021-12-14 12:40:00,57.46,57.46,57.39,57.42,11042.0,48.4637,48.4637,48.4047,48.43,11042.0
2021-12-14 12:45:00,57.42,57.47,57.38,57.4,21155.0,48.43,48.4721,48.3962,48.4131,21155.0
2021-12-14 12:50:00,57.4,57.43,57.38,57.4,18918.0,48.4131,48.4384,48.3962,48.4131,18918.0
2021-12-14 12:55:00,57.39,57.4,57.35,57.37,10915.0,48.4047,48.4131,48.3709,48.3878,10915.0
2021-12-14 13:00:00,57.37,57.45,57.37,57.43,17521.0,48.3878,48.4553,48.3878,48.4384,17521.0
2021-12-14 13:05:00,57.44,57.45,57.42,57.43,8921.0,48.4468,48.4553,48.43,48.4384,8921.0
2021-12-14 13:10:00,57.43,57.48,57.42,57.44,21895.0,48.4384,48.4806,48.43,48.4468,21895.0
2021-12-14 13:15:00,57.44,57.46,57.4,57.44,34912.0,48.4468,48.4637,48.4131,48.4468,34912.0
2021-12-14 13:20:00,57.45,57.48,57.43,57.48,16534.0,48.4553,48.4806,48.4384,48.4806,16534.0
2021-12-14 13:25:00,57.47,57.52,57.43,57.51,18666.0,48.4721,48.5143,48.4384,48.5059,18666.0
2021-12-14 13:30:00,57.5,57.51,57.44,57.44,14737.0,48.4974,48.5059,48.4468,48.4468,14737.0
2021-12-14 13:35:00,57.45,57.49,57.42,57.48,14252.0,48.4553,48.489,48.43,48.4806,14252.0
2021-12-14 13:40:00,57.47,57.49,57.45,57.47,15187.0,48.4721,48.489,48.4553,48.4721,15187.0
2021-12-14 13:45:00,57.48,57.54,57.48,57.51,16698.0,48.4806,48.5312,48.4806,48.5059,16698.0
2021-12-14 13:50:00,57.5,57.52,57.45,57.48,21580.0,48.4974,48.5143,48.4553,48.4806,21580.0
2021-12-14 13:55:00,57.48,57.48,57.42,57.46,26158.0,48.4806,48.4806,48.43,48.4637,26158.0
2021-12-14 14:00:00,57.45,57.53,57.44,57.5,9368.0,48.4553,48.5228,48.4468,48.4974,9368.0
2021-12-14 14:05:00,57.5,57.61,57.49,57.61,26897.0,48.4974,48.5902,48.489,48.5902,26897.0
2021-12-14 14:10:00,57.6,57.6,57.54,57.55,17135.0,48.5818,48.5818,48.5312,48.5396,17135.0
2021-12-14 14:15:00,57.55,57.57,57.54,57.56,12488.0,48.5396,48.5565,48.5312,48.5481,12488.0
2021-12-14 14:20:00,57.57,57.57,57.49,57.52,25900.0,48.5565,48.5565,48.489,48.5143,25900.0
2021-12-14 14:25:00,57.51,57.52,57.43,57.43,16112.0,48.5059,48.5143,48.4384,48.4384,16112.0
2021-12-14 14:30:00,57.42,57.47,57.41,57.43,29204.0,48.43,48.4721,48.4215,48.4384,29204.0
2021-12-14 14:35:00,57.43,57.44,57.37,57.43,29960.0,48.4384,48.4468,48.3878,48.4384,29960.0
2021-12-14 14:40:00,57.43,57.45,57.33,57.36,24578.0,48.4384,48.4553,48.3541,48.3794,24578.0
2021-12-14 14:45:00,57.35,57.37,57.29,57.3,17875.0,48.3709,48.3878,48.3203,48.3288,17875.0
2021-12-14 14:50:00,57.3,57.3,57.21,57.23,21500.0,48.3288,48.3288,48.2529,48.2697,21500.0
2021-12-14 14:55:00,57.24,57.33,57.23,57.32,28565.0,48.2782,48.3541,48.2697,48.3456,28565.0
2021-12-14 15:00:00,57.32,57.34,57.28,57.33,27420.0,48.3456,48.3625,48.3119,48.3541,27420.0
2021-12-14 15:05:00,57.33,57.34,57.21,57.27,63722.0,48.3541,48.3625,48.2529,48.3035,63722.0
2021-12-14 15:10:00,57.26,57.27,57.18,57.25,58331.0,48.295,48.3035,48.2276,48.2866,58331.0
2021-12-14 15:15:00,57.27,57.31,57.25,57.3,21547.0,48.3035,48.3372,48.2866,48.3288,21547.0
2021-12-14 15:20:00,57.3,57.36,57.26,57.36,23339.0,48.3288,48.3794,48.295,48.3794,23339.0
2021-12-14 15:25:00,57.36,57.4,57.32,57.4,26527.0,48.3794,48.4131,48.3456,48.4131,26527.0
2021-12-14 15:30:00,57.4,57.4,57.28,57.34,42957.0,48.4131,48.4131,48.3119,48.3625,42957.0
2021-12-14 15:35:00,57.35,57.44,57.34,57.4,38267.0,48.3709,48.4468,48.3625,48.4131,38267.0
2021-12-14 15:40:00,57.41,57.43,57.34,57.34,42769.0,48.4215,48.4384,48.3625,48.3625,42769.0
2021-12-14 15:45:00,57.34,57.4,57.26,57.28,57990.0,48.3625,48.4131,48.295,48.3119,57990.0
2021-12-14 15:50:00,57.27,57.31,57.16,57.16,103379.0,48.3035,48.3372,48.2107,48.2107,103379.0
2021-12-14 15:55:00,57.17,57.32,57.16,57.32,254510.0,48.2191,48.3456,48.2107,48.3456,254510.0
2021-12-15 09:30:00,57.47,57.65,57.09,57.1,111460.0,48.4721,48.624,48.1516,48.1601,111460.0
2021-12-15 09:35:00,57.11,57.14,56.6,56.63,65540.0,48.1685,48.1938,47.7384,47.7637,65540.0
2021-12-15 09:40:00,56.62,56.67,56.55,56.55,95235.0,47.7552,47.7974,47.6962,47.6962,95235.0
2021-12-15 09:45:00,56.55,56.63,56.48,56.62,46144.0,47.6962,47.7637,47.6371,47.7552,46144.0
2021-12-15 09:50:00,56.62,56.62,56.42,56.53,41783.0,47.7552,47.7552,47.5865,47.6793,41783.0
2021-12-15 09:55:00,56.52,56.63,56.52,56.61,41301.0,47.6709,47.7637,47.6709,47.7468,41301.0
2021-12-15 10:00:00,56.61,56.72,56.57,56.64,36339.0,47.7468,47.8396,47.7131,47.7721,36339.0
2021-12-15 10:05:00,56.63,56.7,56.6,56.68,35861.0,47.7637,47.8227,47.7384,47.8058,35861.0
2021-12-15 10:10:00,56.66,56.72,56.55,56.56,61620.0,47.789,47.8396,47.6962,47.7046,61620.0
2021-12-15 10:15:00,56.56,56.66,56.52,56.6,29374.0,47.7046,47.789,47.6709,47.7384,29374.0
2021-12-15 10:20:00,56.59,56.62,56.55,56.6,38706.0,47.7299,47.7552,47.6962,47.7384,38706.0
2021-12-15 10:25:00,56.6,56.67,56.58,56.65,27979.0,47.7384,47.7974,47.7215,47.7805,27979.0
2021-12-15 10:30:00,56.65,56.71,56.61,56.68,19776.0,47.7805,47.8311,47.7468,47.8058,19776.0
2021-12-15 10:35:00,56.67,56.77,56.61,56.73,42696.0,47.7974,47.8817,47.7468,47.848,42696.0
2021-12-15 10:40:00,56.73,56.79,56.73,56.79,36527.0,47.848,47.8986,47.848,47.8986,36527.0
2021-12-15 10:45:00,56.76,56.77,56.7,56.71,18998.0,47.8733,47.8817,47.8227,47.8311,18998.0
2021-12-15 10:50:00,56.7,56.77,56.67,56.74,21047.0,47.8227,47.8817,47.7974,47.8564,21047.0
2021-12-15 10:55:00,56.75,56.85,56.75,56.85,25926.0,47.8649,47.9492,47.8649,47.9492,25926.0
2021-12-15 11:00:00,56.83,56.96,56.79,56.95,22046.0,47.9323,48.042,47.8986,48.0336,22046.0
2021-12-15 11:05:00,56.94,56.97,56.83,56.87,20653.0,48.0251,48.0504,47.9323,47.9661,20653.0
2021-12-15 11:10:00,56.88,56.9,56.81,56.83,19361.0,47.9745,47.9914,47.9155,47.9323,19361.0
2021-12-15 11:15:00,56.82,56.86,56.76,56.82,31291.0,47.9239,47.9577,47.8733,47.9239,31291.0
2021-12-15 11:20:00,56.82,56.89,56.81,56.87,43031.0,47.9239,47.983,47.9155,47.9661,43031.0
2021-12-15 11:25:00,56.88,56.88,56.74,56.78,35301.0,47.9745,47.9745,47.8564,47.8902,35301.0
2021-12-15 11:30:00,56.79,56.85,56.74,56.83,33010.0,47.8986,47.9492,47.8564,47.9323,33010.0
2021-12-15 11:35:00,56.81,56.83,56.72,56.77,45701.0,47.9155,47.9323,47.8396,47.8817,45701.0
2021-12-15 11:40:00,56.76,56.9,56.76,56.89,57985.0,47.8733,47.9914,47.8733,47.983,57985.0
2021-12-15 11:45:00,56.88,57.0,56.87,56.99,36047.0,47.9745,48.0757,47.9661,48.0673,36047.0
2021-12-15 11:50:00,56.99,56.99,56.92,56.92,17415.0,48.0673,48.0673,48.0083,48.0083,17415.0
2021-12-15 11:55:00,56.92,57.02,56.92,57.02,11084.0,48.0083,48.0926,48.0083,48.0926,11084.0
2021-12-15 12:00:00,57.02,57.09,57.0,57.08,16130.0,48.0926,48.1516,48.0757,48.1432,16130.0
2021-12-15 12:05:00,57.07,57.13,57.05,57.11,15066.0,48.1348,48.1854,48.1179,48.1685,15066.0
2021-12-15 12:10:00,57.12,57.15,57.09,57.15,14867.0,48.1769,48.2022,48.1516,48.2022,14867.0
2021-12-15 12:15:00,57.15,57.15,57.07,57.08,11285.0,48.2022,48.2022,48.1348,48.1432,11285.0
2021-12-15 12:20:00,57.09,57.1,57.04,57.08,25235.0,48.1516,48.1601,48.1095,48.1432,25235.0
2021-12-15 12:25:00,57.08,57.19,57.06,57.17,50151.0,48.1432,48.236,48.1263,48.2191,50151.0
2021-12-15 12:30:00,57.16,57.22,57.13,57.21,134058.0,48.2107,48.2613,48.1854,48.2529,134058.0
2021-12-15 12:35:00,57.2,57.25,57.17,57.2,13584.0,48.2444,48.2866,48.2191,48.2444,13584.0
2021-12-15 12:40:00,57.2,57.25,57.18,57.25,10527.0,48.2444,48.2866,48.2276,48.2866,10527.0
2021-12-15 12:45:00,57.25,57.25,57.18,57.21,17799.0,48.2866,48.2866,48.2276,48.2529,17799.0
2021-12-15 12:50:00,57.2,57.24,57.19,57.24,37111.0,48.2444,48.2782,48.236,48.2782,37111.0
2021-12-15 12:55:00,57.24,57.25,57.19,57.22,19751.0,48.2782,48.2866,48.236,48.2613,19751.0
2021-12-15 13:00:00,57.21,57.23,57.19,57.21,20652.0,48.2529,48.2697,48.236,48.2529,20652.0
2021-12-15 13:05:00,57.22,57.27,57.2,57.25,17821.0,48.2613,48.3035,48.2444,48.2866,17821.0
2021-12-15 13:10:00,57.25,57.27,57.23,57.24,9487.0,48.2866,48.3035,48.2697,48.2782,9487.0
2021-12-15 13:15:00,57.23,57.28,57.2,57.25,22505.0,48.2697,48.3119,48.2444,48.2866,22505.0
2021-12-15 13:20:00,57.24,57.25,57.21,57.23,12861.0,48.2782,48.2866,48.2529,48.2697,12861.0
2021-12-15 13:25:00,57.22,57.26,57.2,57.23,18899.0,48.2613,48.295,48.2444,48.2697,18899.0
2021-12-15 13:30:00,57.24,57.26,57.22,57.24,17326.0,48.2782,48.295,48.2613,48.2782,17326.0
2021-12-15 13:35:00,57.25,57.25,57.17,57.17,14176.0,48.2866,48.2866,48.2191,48.2191,14176.0
2021-12-15 13:40:00,57.17,57.22,57.13,57.22,31233.0,48.2191,48.2613,48.1854,48.2613,31233.0
2021-12-15 13:45:00,57.22,57.23,57.18,57.19,16503.0,48.2613,48.2697,48.2276,48.236,16503.0
2021-12-15 13:50:00,57.21,57.22,57.11,57.17,26349.0,48.2529,48.2613,48.1685,48.2191,26349.0
2021-12-15 13:55:00,57.17,57.23,57.12,57.19,88621.0,48.2191,48.2697,48.1769,48.236,88621.0
2021-12-15 14:00:00,57.19,57.44,57.02,57.38,150032.0,48.236,48.4468,48.0926,48.3962,150032.0
2021-12-15 14:05:00,57.39,57.5,57.33,57.35,48471.0,48.4047,48.4974,48.3541,48.3709,48471.0
2021-12-15 14:10:00,57.34,57.42,57.29,57.36,62569.0,48.3625,48.43,48.3203,48.3794,62569.0
2021-12-15 14:15:00,57.35,57.35,57.02,57.03,54290.0,48.3709,48.3709,48.0926,48.101,54290.0
2021-12-15 14:20:00,57.03,57.08,56.77,56.79,66700.0,48.101,48.1432,47.8817,47.8986,66700.0
2021-12-15 14:25:00,56.8,56.81,56.69,56.77,90163.0,47.907,47.9155,47.8143,47.8817,90163.0
2021-12-15 14:30:00,56.77,56.92,56.76,56.9,114935.0,47.8817,48.0083,47.8733,47.9914,114935.0
2021-12-15 14:35:00,56.9,57.03,56.87,56.91,80384.0,47.9914,48.101,47.9661,47.9998,80384.0
2021-12-15 14:40:00,56.9,57.0,56.86,56.9,58021.0,47.9914,48.0757,47.9577,47.9914,58021.0
2021-12-15 14:45:00,56.9,56.95,56.75,56.77,67569.0,47.9914,48.0336,47.8649,47.8817,67569.0
2021-12-15 14:50:00,56.76,56.85,56.71,56.74,68937.0,47.8733,47.9492,47.8311,47.8564,68937.0
2021-12-15 14:55:00,56.72,56.78,56.64,56.67,88606.0,47.8396,47.8902,47.7721,47.7974,88606.0
2021-12-15 15:00:00,56.68,56.76,56.61,56.72,89187.0,47.8058,47.8733,47.7468,47.8396,89187.0
2021-12-15 15:05:00,56.72,56.88,56.68,56.83,87729.0,47.8396,47.9745,47.8058,47.9323,87729.0
2021-12-15 15:10:00,56.82,56.92,56.81,56.91,41499.0,47.9239,48.0083,47.9155,47.9998,41499.0
2021-12-15 15:15:00,56.91,57.01,56.89,56.98,125420.0,47.9998,48.0842,47.983,48.0589,125420.0
2021-12-15 15:20:00,56.98,57.03,56.94,56.98,70860.0,48.0589,48.101,48.0251,48.0589,70860.0
2021-12-15 15:25:00,56.98,57.06,56.91,57.02,88140.0,48.0589,48.1263,47.9998,48.0926,88140.0
2021-12-15 15:30:00,57.01,57.1,56.94,56.99,122797.0,48.0842,48.1601,48.0251,48.0673,122797.0
2021-12-15 15:35:00,56.98,57.02,56.91,56.93,106350.0,48.0589,48.0926,47.9998,48.0167,106350.0
2021-12-15 15:40:00,56.93,56.97,56.74,56.77,99548.0,48.0167,48.0504,47.8564,47.8817,99548.0
2021-12-15 15:45:00,56.77,56.79,56.57,56.57,136576.0,47.8817,47.8986,47.7131,47.7131,136576.0
2021-12-15 15:50:00,56.56,56.72,56.55,56.66,178324.0,47.7046,47.8396,47.6962,47.789,178324.0
2021-12-15 15:55:00,56.66,56.79,56.63,56.75,348299.0,47.789,47.8986,47.7637,47.8649,348299.0
2021-12-16 09:30:00,57.52,57.58,57.14,57.14,127133.0,48.5143,48.5649,48.1938,48.1938,127133.0
2021-12-16 09:35:00,57.19,57.27,57.04,57.13,94058.0,48.236,48.3035,48.1095,48.1854,94058.0
2021-12-16 09:40:00,57.12,57.28,57.11,57.12,79356.0,48.1769,48.3119,48.1685,48.1769,79356.0
2021-12-16 09:45:00,57.1,57.37,57.09,57.36,147468.0,48.1601,48.3878,48.1516,48.3794,147468.0
2021-12-16 09:50:00,57.36,57.62,57.33,57.6,78416.0,48.3794,48.5987,48.3541,48.5818,78416.0
2021-12-16 09:55:00,57.61,57.64,57.4,57.42,67266.0,48.5902,48.6155,48.4131,48.43,67266.0
2021-12-16 10:00:00,57.43,57.55,57.43,57.51,68811.0,48.4384,48.5396,48.4384,48.5059,68811.0
2021-12-16 10:05:00,57.51,57.51,57.37,57.43,40731.0,48.5059,48.5059,48.3878,48.4384,40731.0
2021-12-16 10:10:00,57.44,57.64,57.44,57.62,56385.0,48.4468,48.6155,48.4468,48.5987,56385.0
2021-12-16 10:15:00,57.61,57.87,57.61,57.83,60901.0,48.5902,48.8095,48.5902,48.7758,60901.0
2021-12-16 10:20:00,57.83,57.96,57.8,57.93,41458.0,48.7758,48.8854,48.7505,48.8601,41458.0
2021-12-16 10:25:00,57.94,57.99,57.89,57.96,54141.0,48.8686,48.9107,48.8264,48.8854,54141.0
2021-12-16 10:30:00,57.95,58.08,57.91,58.03,84943.0,48.877,48.9866,48.8433,48.9445,84943.0
2021-12-16 10:35:00,58.03,58.06,57.93,58.0,48261.0,48.9445,48.9698,48.8601,48.9192,48261.0
2021-12-16 10:40:00,57.98,58.09,57.93,58.02,65326.0,48.9023,48.9951,48.8601,48.936,65326.0
2021-12-16 10:45:00,58.01,58.14,58.0,58.14,44899.0,48.9276,49.0372,48.9192,49.0372,44899.0
2021-12-16 10:50:00,58.14,58.16,58.02,58.08,35619.0,49.0372,49.0541,48.936,48.9866,35619.0
2021-12-16 10:55:00,58.08,58.08,57.97,58.01,31857.0,48.9866,48.9866,48.8939,48.9276,31857.0
2021-12-16 11:00:00,58.0,58.07,57.92,57.97,64952.0,48.9192,48.9782,48.8517,48.8939,64952.0
2021-12-16 11:05:00,57.97,58.01,57.86,57.89,74503.0,48.8939,48.9276,48.8011,48.8264,74503.0
2021-12-16 11:10:00,57.89,58.03,57.89,57.98,72165.0,48.8264,48.9445,48.8264,48.9023,72165.0
2021-12-16 11:15:00,57.98,58.06,57.96,57.99,114876.0,48.9023,48.9698,48.8854,48.9107,114876.0
2021-12-16 11:20:00,57.99,58.13,57.98,58.09,85524.0,48.9107,49.0288,48.9023,48.9951,85524.0
2021-12-16 11:25:00,58.09,58.17,58.04,58.08,77899.0,48.9951,49.0625,48.9529,48.9866,77899.0
2021-12-16 11:30:00,58.06,58.15,58.06,58.07,59718.0,48.9698,49.0457,48.9698,48.9782,59718.0
2021-12-16 11:35:00,58.07,58.15,58.04,58.06,51433.0,48.9782,49.0457,48.9529,48.9698,51433.0
2021-12-16 11:40:00,58.06,58.14,58.04,58.09,51066.0,48.9698,49.0372,48.9529,48.9951,51066.0
2021-12-16 11:45:00,58.09,58.14,58.04,58.07,36869.0,48.9951,49.0372,48.9529,48.9782,36869.0
2021-12-16 11:50:00,58.07,58.09,57.99,58.02,59655.0,48.9782,48.9951,48.9107,48.936,59655.0
2021-12-16 11:55:00,58.02,58.06,57.95,57.95,92479.0,48.936,48.9698,48.877,48.877,92479.0
2021-12-16 12:00:00,57.94,57.99,57.9,57.96,56313.0,48.8686,48.9107,48.8348,48.8854,56313.0
2021-12-16 12:05:00,57.96,57.98,57.86,57.93,66763.0,48.8854,48.9023,48.8011,48.8601,66763.0
2021-12-16 12:10:00,57.93,58.0,57.92,57.97,48632.0,48.8601,48.9192,48.8517,48.8939,48632.0
2021-12-16 12:15:00,57.96,57.98,57.91,57.95,34254.0,48.8854,48.9023,48.8433,48.877,34254.0
2021-12-16 12:20:00,57.94,58.02,57.93,58.01,77981.0,48.8686,48.936,48.8601,48.9276,77981.0
2021-12-16 12:25:00,58.01,58.01,57.91,57.98,57775.0,48.9276,48.9276,48.8433,48.9023,57775.0
2021-12-16 12:30:00,57.97,57.97,57.87,57.89,49560.0,48.8939,48.8939,48.8095,48.8264,49560.0
2021-12-16 12:35:00,57.89,57.9,57.7,57.73,122302.0,48.8264,48.8348,48.6661,48.6914,122302.0
2021-12-16 12:40:00,57.72,57.8,57.68,57.73,52512.0,48.683,48.7505,48.6493,48.6914,52512.0
2021-12-16 12:45:00,57.74,57.75,57.61,57.62,55540.0,48.6999,48.7083,48.5902,48.5987,55540.0
2021-12-16 12:50:00,57.61,57.66,57.57,57.64,49539.0,48.5902,48.6324,48.5565,48.6155,49539.0
2021-12-16 12:55:00,57.65,57.67,57.57,57.58,28280.0,48.624,48.6408,48.5565,48.5649,28280.0
2021-12-16 13:00:00,57.59,57.71,57.57,57.66,55599.0,48.5734,48.6746,48.5565,48.6324,55599.0
2021-12-16 13:05:00,57.66,57.66,57.57,57.6,49337.0,48.6324,48.6324,48.5565,48.5818,49337.0
2021-12-16 13:10:00,57.6,57.74,57.54,57.73,77567.0,48.5818,48.6999,48.5312,48.6914,77567.0
2021-12-16 13:15:00,57.73,57.75,57.68,57.73,34019.0,48.6914,48.7083,48.6493,48.6914,34019.0
2021-12-16 13:20:00,57.73,57.76,57.69,57.74,28799.0,48.6914,48.7167,48.6577,48.6999,28799.0
2021-12-16 13:25:00,57.75,57.81,57.74,57.8,30461.0,48.7083,48.7589,48.6999,48.7505,30461.0
2021-12-16 13:30:00,57.79,57.85,57.76,57.77,29621.0,48.742,48.7927,48.7167,48.7252,29621.0
2021-12-16 13:35:00,57.77,57.87,57.75,57.84,25725.0,48.7252,48.8095,48.7083,48.7842,25725.0
2021-12-16 13:40:00,57.84,57.89,57.82,57.85,28888.0,48.7842,48.8264,48.7673,48.7927,28888.0
2021-12-16 13:45:00,57.85,57.93,57.83,57.92,30376.0,48.7927,48.8601,48.7758,48.8517,30376.0
2021-12-16 13:50:00,57.92,57.96,57.89,57.91,51211.0,48.8517,48.8854,48.8264,48.8433,51211.0
2021-12-16 13:55:00,57.92,57.94,57.84,57.85,32576.0,48.8517,48.8686,48.7842,48.7927,32576.0
2021-12-16 14:00:00,57.85,57.9,57.75,57.86,71320.0,48.7927,48.8348,48.7083,48.8011,71320.0
2021-12-16 14:05:00,57.86,57.88,57.78,57.79,34717.0,48.8011,48.818,48.7336,48.742,34717.0
2021-12-16 14:10:00,57.8,57.88,57.77,57.88,50726.0,48.7505,48.818,48.7252,48.818,50726.0
2021-12-16 14:15:00,57.88,57.88,57.76,57.77,34096.0,48.818,48.818,48.7167,48.7252,34096.0
2021-12-16 14:20:00,57.77,57.79,57.73,57.74,38538.0,48.7252,48.742,48.6914,48.6999,38538.0
2021-12-16 14:25:00,57.74,57.75,57.64,57.66,74149.0,48.6999,48.7083,48.6155,48.6324,74149.0
2021-12-16 14:30:00,57.66,57.69,57.58,57.6,46098.0,48.6324,48.6577,48.5649,48.5818,46098.0
2021-12-16 14:35:00,57.59,57.63,57.54,57.61,53502.0,48.5734,48.6071,48.5312,48.5902,53502.0
2021-12-16 14:40:00,57.62,57.64,57.54,57.55,25881.0,48.5987,48.6155,48.5312,48.5396,25881.0
2021-12-16 14:45:00,57.55,57.56,57.35,57.36,55399.0,48.5396,48.5481,48.3709,48.3794,55399.0
2021-12-16 14:50:00,57.37,57.39,57.24,57.27,80525.0,48.3878,48.4047,48.2782,48.3035,80525.0
2021-12-16 14:55:00,57.27,57.41,57.27,57.39,30105.0,48.3035,48.4215,48.3035,48.4047,30105.0
2021-12-16 15:00:00,57.37,57.37,57.27,57.28,138262.0,48.3878,48.3878,48.3035,48.3119,138262.0
2021-12-16 15:05:00,57.28,57.29,57.2,57.24,78197.0,48.3119,48.3203,48.2444,48.2782,78197.0
2021-12-16 15:10:00,57.24,57.3,57.17,57.26,57654.0,48.2782,48.3288,48.2191,48.295,57654.0
2021-12-16 15:15:00,57.25,57.33,57.22,57.3,48016.0,48.2866,48.3541,48.2613,48.3288,48016.0
2021-12-16 15:20:00,57.3,57.43,57.29,57.39,78946.0,48.3288,48.4384,48.3203,48.4047,78946.0
2021-12-16 15:25:00,57.4,57.71,57.38,57.65,136598.0,48.4131,48.6746,48.3962,48.624,136598.0
2021-12-16 15:30:00,57.65,57.66,57.52,57.6,150530.0,48.624,48.6324,48.5143,48.5818,150530.0
2021-12-16 15:35:00,57.58,57.64,57.47,57.63,90935.0,48.5649,48.6155,48.4721,48.6071,90935.0
2021-12-16 15:40:00,57.63,57.64,57.47,57.48,94259.0,48.6071,48.6155,48.4721,48.4806,94259.0
2021-12-16 15:45:00,57.48,57.5,57.38,57.38,120847.0,48.4806,48.4974,48.3962,48.3962,120847.0
2021-12-16 15:50:00,57.39,57.69,57.39,57.48,187559.0,48.4047,48.6577,48.4047,48.4806,187559.0
2021-12-16 15:55:00,57.49,57.5,57.39,57.42,307445.0,48.489,48.4974,48.4047,48.43,307445.0
2021-12-17 09:30:00,57.07,57.18,56.57,56.59,1215080.0,48.1348,48.2276,47.7131,47.7299,1215080.0
2021-12-17 09:35:00,56.58,56.59,56.23,56.29,128991.0,47.7215,47.7299,47.4263,47.4769,128991.0
2021-12-17 09:40:00,56.33,56.34,55.88,55.88,164253.0,47.5106,47.5191,47.1311,47.1311,164253.0
2021-12-17 09:45:00,55.87,55.95,55.64,55.77,77169.0,47.1227,47.1901,46.9287,47.0383,77169.0
2021-12-17 09:50:00,55.78,55.79,55.5,55.55,162349.0,47.0467,47.0552,46.8106,46.8528,162349.0
2021-12-17 09:55:00,55.55,55.78,55.5,55.78,70435.0,46.8528,47.0467,46.8106,47.0467,70435.0
2021-12-17 10:00:00,55.77,55.86,55.7,55.85,129158.0,47.0383,47.1142,46.9793,47.1058,129158.0
2021-12-17 10:05:00,55.85,55.94,55.71,55.73,69578.0,47.1058,47.1817,46.9877,47.0046,69578.0
2021-12-17 10:10:00,55.72,55.77,55.61,55.71,77771.0,46.9961,47.0383,46.9034,46.9877,77771.0
2021-12-17 10:15:00,55.69,55.72,55.55,55.63,40705.0,46.9708,46.9961,46.8528,46.9202,40705.0
2021-12-17 10:20:00,55.63,55.76,55.61,55.66,37374.0,46.9202,47.0299,46.9034,46.9455,37374.0
2021-12-17 10:25:00,55.65,55.77,55.57,55.76,52020.0,46.9371,47.0383,46.8696,47.0299,52020.0
2021-12-17 10:30:00,55.76,55.91,55.7,55.88,62901.0,47.0299,47.1564,46.9793,47.1311,62901.0
2021-12-17 10:35:00,55.89,56.09,55.87,55.96,86301.0,47.1395,47.3082,47.1227,47.1986,86301.0
2021-12-17 10:40:00,55.95,56.03,55.91,56.01,47394.0,47.1901,47.2576,47.1564,47.2407,47394.0
2021-12-17 10:45:00,56.0,56.23,56.0,56.23,39854.0,47.2323,47.4263,47.2323,47.4263,39854.0
2021-12-17 10:50:00,56.23,56.46,56.18,56.42,69352.0,47.4263,47.6203,47.3841,47.5865,69352.0
2021-12-17 10:55:00,56.41,56.43,56.23,56.24,57395.0,47.5781,47.595,47.4263,47.4347,57395.0
2021-12-17 11:00:00,56.23,56.37,56.22,56.29,36676.0,47.4263,47.5444,47.4179,47.4769,36676.0
2021-12-17 11:05:00,56.3,56.36,56.28,56.3,34758.0,47.4853,47.5359,47.4685,47.4853,34758.0
2021-12-17 11:10:00,56.3,56.44,56.29,56.42,54213.0,47.4853,47.6034,47.4769,47.5865,54213.0
2021-12-17 11:15:00,56.43,56.49,56.4,56.49,31453.0,47.595,47.6456,47.5697,47.6456,31453.0
2021-12-17 11:20:00,56.5,56.5,56.42,56.46,33520.0,47.654,47.654,47.5865,47.6203,33520.0
2021-12-17 11:25:00,56.47,56.63,56.47,56.58,54775.0,47.6287,47.7637,47.6287,47.7215,54775.0
2021-12-17 11:30:00,56.58,56.61,56.43,56.43,72521.0,47.7215,47.7468,47.595,47.595,72521.0
2021-12-17 11:35:00,56.44,56.45,56.24,56.29,27018.0,47.6034,47.6118,47.4347,47.4769,27018.0
2021-12-17 11:40:00,56.3,56.34,56.2,56.22,48133.0,47.4853,47.5191,47.401,47.4179,48133.0
2021-12-17 11:45:00,56.23,56.25,56.15,56.22,48795.0,47.4263,47.4432,47.3588,47.4179,48795.0
2021-12-17 11:50:00,56.21,56.28,56.21,56.22,55723.0,47.4094,47.4685,47.4094,47.4179,55723.0
2021-12-17 11:55:00,56.21,56.23,56.15,56.22,37062.0,47.4094,47.4263,47.3588,47.4179,37062.0
2021-12-17 12:00:00,56.2,56.2,56.12,56.18,52077.0,47.401,47.401,47.3335,47.3841,52077.0
2021-12-17 12:05:00,56.2,56.21,56.11,56.18,86945.0,47.401,47.4094,47.3251,47.3841,86945.0
2021-12-17 12:10:00,56.17,56.35,56.17,56.33,41852.0,47.3757,47.5275,47.3757,47.5106,41852.0
2021-12-17 12:15:00,56.32,56.36,56.24,56.26,42234.0,47.5022,47.5359,47.4347,47.4516,42234.0
2021-12-17 12:20:00,56.27,56.32,56.26,56.27,25441.0,47.46,47.5022,47.4516,47.46,25441.0
2021-12-17 12:25:00,56.25,56.26,56.18,56.23,29412.0,47.4432,47.4516,47.3841,47.4263,29412.0
2021-12-17 12:30:00,56.22,56.37,56.21,56.31,29846.0,47.4179,47.5444,47.4094,47.4938,29846.0
2021-12-17 12:35:00,56.3,56.34,56.26,56.3,25148.0,47.4853,47.5191,47.4516,47.4853,25148.0
2021-12-17 12:40:00,56.3,56.33,56.24,56.26,23784.0,47.4853,47.5106,47.4347,47.4516,23784.0
2021-12-17 12:45:00,56.26,56.31,56.24,56.28,16919.0,47.4516,47.4938,47.4347,47.4685,16919.0
2021-12-17 12:50:00,56.28,56.29,56.21,56.26,29947.0,47.4685,47.4769,47.4094,47.4516,29947.0
2021-12-17 12:55:00,56.26,56.31,56.25,56.28,25150.0,47.4516,47.4938,47.4432,47.4685,25150.0
2021-12-17 13:00:00,56.27,56.3,56.22,56.23,35922.0,47.46,47.4853,47.4179,47.4263,35922.0
2021-12-17 13:05:00,56.21,56.22,56.14,56.16,16185.0,47.4094,47.4179,47.3504,47.3672,16185.0
2021-12-17 13:10:00,56.16,56.2,56.13,56.14,17152.0,47.3672,47.401,47.3419,47.3504,17152.0
2021-12-17 13:15:00,56.14,56.18,56.1,56.18,34987.0,47.3504,47.3841,47.3166,47.3841,34987.0
2021-12-17 13:20:00,56.17,56.28,56.17,56.28,19834.0,47.3757,47.4685,47.3757,47.4685,19834.0
2021-12-17 13:25:00,56.27,56.39,56.25,56.36,22873.0,47.46,47.5612,47.4432,47.5359,22873.0
2021-12-17 13:30:00,56.36,56.42,56.32,56.41,33629.0,47.5359,47.5865,47.5022,47.5781,33629.0
2021-12-17 13:35:00,56.4,56.44,56.37,56.39,16644.0,47.5697,47.6034,47.5444,47.5612,16644.0
2021-12-17 13:40:00,56.39,56.42,56.37,56.39,17789.0,47.5612,47.5865,47.5444,47.5612,17789.0
2021-12-17 13:45:00,56.39,56.45,56.38,56.45,24794.0,47.5612,47.6118,47.5528,47.6118,24794.0
2021-12-17 13:50:00,56.46,56.48,56.39,56.39,23705.0,47.6203,47.6371,47.5612,47.5612,23705.0
2021-12-17 13:55:00,56.39,56.45,56.38,56.45,29366.0,47.5612,47.6118,47.5528,47.6118,29366.0
2021-12-17 14:00:00,56.45,56.48,56.33,56.34,45680.0,47.6118,47.6371,47.5106,47.5191,45680.0
2021-12-17 14:05:00,56.33,56.36,56.3,56.34,39374.0,47.5106,47.5359,47.4853,47.5191,39374.0
2021-12-17 14:10:00,56.35,56.36,56.31,56.32,30376.0,47.5275,47.5359,47.4938,47.5022,30376.0
2021-12-17 14:15:00,56.33,56.38,56.28,56.28,28383.0,47.5106,47.5528,47.4685,47.4685,28383.0
2021-12-17 14:20:00,56.29,56.37,56.28,56.33,27103.0,47.4769,47.5444,47.4685,47.5106,27103.0
2021-12-17 14:25:00,56.33,56.34,56.23,56.23,34631.0,47.5106,47.5191,47.4263,47.4263,34631.0
2021-12-17 14:30:00,56.23,56.28,56.2,56.2,32583.0,47.4263,47.4685,47.401,47.401,32583.0
2021-12-17 14:35:00,56.21,56.21,56.06,56.1,42732.0,47.4094,47.4094,47.2829,47.3166,42732.0
2021-12-17 14:40:00,56.09,56.12,56.06,56.11,34154.0,47.3082,47.3335,47.2829,47.3251,34154.0
2021-12-17 14:45:00,56.11,56.22,56.11,56.2,35292.0,47.3251,47.4179,47.3251,47.401,35292.0
2021-12-17 14:50:00,56.19,56.19,56.05,56.07,33610.0,47.3926,47.3926,47.2745,47.2913,33610.0
2021-12-17 14:55:00,56.07,56.1,56.04,56.08,49309.0,47.2913,47.3166,47.266,47.2998,49309.0
2021-12-17 15:00:00,56.07,56.21,56.06,56.12,62526.0,47.2913,47.4094,47.2829,47.3335,62526.0
2021-12-17 15:05:00,56.13,56.23,56.13,56.2,38135.0,47.3419,47.4263,47.3419,47.401,38135.0
2021-12-17 15:10:00,56.2,56.2,56.07,56.08,61077.0,47.401,47.401,47.2913,47.2998,61077.0
2021-12-17 15:15:00,56.09,56.11,56.0,56.06,44306.0,47.3082,47.3251,47.2323,47.2829,44306.0
2021-12-17 15:20:00,56.06,56.15,56.04,56.12,37774.0,47.2829,47.3588,47.266,47.3335,37774.0
2021-12-17 15:25:00,56.12,56.13,56.01,56.07,68907.0,47.3335,47.3419,47.2407,47.2913,68907.0
2021-12-17 15:30:00,56.08,56.11,56.03,56.1,116946.0,47.2998,47.3251,47.2576,47.3166,116946.0
2021-12-17 15:35:00,56.09,56.15,56.05,56.11,121247.0,47.3082,47.3588,47.2745,47.3251,121247.0
2021-12-17 15:40:00,56.11,56.17,56.08,56.11,148891.0,47.3251,47.3757,47.2998,47.3251,148891.0
2021-12-17 15:45:00,56.12,56.15,55.96,55.98,184079.0,47.3335,47.3588,47.1986,47.2154,184079.0
2021-12-17 15:50:00,55.95,56.01,55.8,55.83,371195.0,47.1901,47.2407,47.0636,47.0889,371195.0
2021-12-17 15:55:00,55.83,55.92,55.7,55.71,673481.0,47.0889,47.1648,46.9793,46.9877,673481.0
2021-12-20 09:30:00,54.95,55.1,54.63,54.63,126997.0,46.3467,46.4732,46.0768,46.0768,126997.0
2021-12-20 09:35:00,54.59,54.84,54.51,54.51,50863.0,46.0431,46.2539,45.9756,45.9756,50863.0
2021-12-20 09:40:00,54.53,54.62,54.34,54.42,87716.0,45.9925,46.0684,45.8322,45.8997,87716.0
2021-12-20 09:45:00,54.44,54.66,54.37,54.47,77044.0,45.9165,46.1021,45.8575,45.9418,77044.0
2021-12-20 09:50:00,54.44,54.51,54.33,54.42,48005.0,45.9165,45.9756,45.8238,45.8997,48005.0
2021-12-20 09:55:00,54.42,54.69,54.4,54.66,58333.0,45.8997,46.1274,45.8828,46.1021,58333.0
2021-12-20 10:00:00,54.64,54.79,54.55,54.69,50218.0,46.0852,46.2117,46.0093,46.1274,50218.0
2021-12-20 10:05:00,54.7,54.83,54.68,54.76,51371.0,46.1358,46.2455,46.119,46.1864,51371.0
2021-12-20 10:10:00,54.75,54.81,54.67,54.73,42889.0,46.178,46.2286,46.1105,46.1611,42889.0
2021-12-20 10:15:00,54.74,54.91,54.66,54.9,49912.0,46.1696,46.313,46.1021,46.3045,49912.0
2021-12-20 10:20:00,54.9,54.95,54.7,54.7,42742.0,46.3045,46.3467,46.1358,46.1358,42742.0
2021-12-20 10:25:00,54.7,54.7,54.53,54.56,39418.0,46.1358,46.1358,45.9925,46.0178,39418.0
2021-12-20 10:30:00,54.57,54.58,54.42,54.47,47984.0,46.0262,46.0346,45.8997,45.9418,47984.0
2021-12-20 10:35:00,54.46,54.48,54.37,54.39,80101.0,45.9334,45.9503,45.8575,45.8744,80101.0
2021-12-20 10:40:00,54.4,54.42,54.27,54.3,33307.0,45.8828,45.8997,45.7732,45.7985,33307.0
2021-12-20 10:45:00,54.3,54.34,54.2,54.23,40216.0,45.7985,45.8322,45.7141,45.7394,40216.0
2021-12-20 10:50:00,54.23,54.29,54.22,54.22,32589.0,45.7394,45.79,45.731,45.731,32589.0
2021-12-20 10:55:00,54.21,54.27,54.16,54.23,52911.0,45.7226,45.7732,45.6804,45.7394,52911.0
2021-12-20 11:00:00,54.22,54.23,54.05,54.07,108928.0,45.731,45.7394,45.5876,45.6045,108928.0
2021-12-20 11:05:00,54.07,54.1,54.03,54.08,77632.0,45.6045,45.6298,45.5707,45.6129,77632.0
2021-12-20 11:10:00,54.07,54.1,53.96,53.96,85757.0,45.6045,45.6298,45.5117,45.5117,85757.0
2021-12-20 11:15:00,53.95,53.97,53.84,53.95,51762.0,45.5033,45.5201,45.4105,45.5033,51762.0
2021-12-20 11:20:00,53.95,54.0,53.9,53.99,44306.0,45.5033,45.5454,45.4611,45.537,44306.0
2021-12-20 11:25:00,53.99,54.03,53.94,53.99,45668.0,45.537,45.5707,45.4948,45.537,45668.0
2021-12-20 11:30:00,53.99,54.07,53.97,54.02,42907.0,45.537,45.6045,45.5201,45.5623,42907.0
2021-12-20 11:35:00,54.04,54.06,53.94,54.04,37519.0,45.5792,45.596,45.4948,45.5792,37519.0
2021-12-20 11:40:00,54.04,54.07,54.01,54.06,23316.0,45.5792,45.6045,45.5539,45.596,23316.0
2021-12-20 11:45:00,54.05,54.11,53.97,54.11,151009.0,45.5876,45.6382,45.5201,45.6382,151009.0
2021-12-20 11:50:00,54.12,54.23,54.12,54.21,21144.0,45.6466,45.7394,45.6466,45.7226,21144.0
2021-12-20 11:55:00,54.2,54.25,54.11,54.25,30950.0,45.7141,45.7563,45.6382,45.7563,30950.0
2021-12-20 12:00:00,54.25,54.29,54.23,54.27,75018.0,45.7563,45.79,45.7394,45.7732,75018.0
2021-12-20 12:05:00,54.27,54.27,54.2,54.25,32460.0,45.7732,45.7732,45.7141,45.7563,32460.0
2021-12-20 12:10:00,54.25,54.3,54.22,54.28,34324.0,45.7563,45.7985,45.731,45.7816,34324.0
2021-12-20 12:15:00,54.28,54.37,54.24,54.35,38271.0,45.7816,45.8575,45.7479,45.8406,38271.0
2021-12-20 12:20:00,54.35,54.35,54.28,54.34,80966.0,45.8406,45.8406,45.7816,45.8322,80966.0
2021-12-20 12:25:00,54.33,54.44,54.31,54.43,22343.0,45.8238,45.9165,45.8069,45.9081,22343.0
2021-12-20 12:30:00,54.42,54.43,54.35,54.39,71011.0,45.8997,45.9081,45.8406,45.8744,71011.0
2021-12-20 12:35:00,54.39,54.43,54.37,54.41,35003.0,45.8744,45.9081,45.8575,45.8912,35003.0
2021-12-20 12:40:00,54.41,54.43,54.39,54.42,35124.0,45.8912,45.9081,45.8744,45.8997,35124.0
2021-12-20 12:45:00,54.42,54.5,54.41,54.44,32843.0,45.8997,45.9671,45.8912,45.9165,32843.0
2021-12-20 12:50:00,54.43,54.49,54.41,54.41,25702.0,45.9081,45.9587,45.8912,45.8912,25702.0
2021-12-20 12:55:00,54.41,54.41,54.35,54.39,118069.0,45.8912,45.8912,45.8406,45.8744,118069.0
2021-12-20 13:00:00,54.39,54.41,54.29,54.32,57492.0,45.8744,45.8912,45.79,45.8153,57492.0
2021-12-20 13:05:00,54.32,54.36,54.26,54.34,23115.0,45.8153,45.8491,45.7647,45.8322,23115.0
2021-12-20 13:10:00,54.34,54.39,54.3,54.36,79933.0,45.8322,45.8744,45.7985,45.8491,79933.0
2021-12-20 13:15:00,54.36,54.39,54.32,54.33,37235.0,45.8491,45.8744,45.8153,45.8238,37235.0
2021-12-20 13:20:00,54.34,54.44,54.31,54.39,41065.0,45.8322,45.9165,45.8069,45.8744,41065.0
2021-12-20 13:25:00,54.38,54.42,54.35,54.39,48960.0,45.8659,45.8997,45.8406,45.8744,48960.0
2021-12-20 13:30:00,54.39,54.39,54.24,54.25,24820.0,45.8744,45.8744,45.7479,45.7563,24820.0
2021-12-20 13:35:00,54.24,54.31,54.18,54.3,35550.0,45.7479,45.8069,45.6972,45.7985,35550.0
2021-12-20 13:40:00,54.3,54.46,54.29,54.42,42977.0,45.7985,45.9334,45.79,45.8997,42977.0
2021-12-20 13:45:00,54.42,54.5,54.4,54.5,21438.0,45.8997,45.9671,45.8828,45.9671,21438.0
2021-12-20 13:50:00,54.5,54.57,54.46,54.55,28779.0,45.9671,46.0262,45.9334,46.0093,28779.0
2021-12-20 13:55:00,54.55,54.58,54.49,54.5,39005.0,46.0093,46.0346,45.9587,45.9671,39005.0
2021-12-20 14:00:00,54.52,54.6,54.5,54.56,29698.0,45.984,46.0515,45.9671,46.0178,29698.0
2021-12-20 14:05:00,54.55,54.58,54.52,54.57,25864.0,46.0093,46.0346,45.984,46.0262,25864.0
2021-12-20 14:10:00,54.57,54.57,54.52,54.55,23844.0,46.0262,46.0262,45.984,46.0093,23844.0
2021-12-20 14:15:00,54.55,54.59,54.54,54.56,27868.0,46.0093,46.0431,46.0009,46.0178,27868.0
2021-12-20 14:20:00,54.56,54.63,54.55,54.59,44630.0,46.0178,46.0768,46.0093,46.0431,44630.0
2021-12-20 14:25:00,54.58,54.6,54.51,54.53,32893.0,46.0346,46.0515,45.9756,45.9925,32893.0
2021-12-20 14:30:00,54.53,54.54,54.44,54.47,30815.0,45.9925,46.0009,45.9165,45.9418,30815.0
2021-12-20 14:35:00,54.47,54.49,54.41,54.42,40252.0,45.9418,45.9587,45.8912,45.8997,40252.0
2021-12-20 14:40:00,54.43,54.47,54.4,54.46,62926.0,45.9081,45.9418,45.8828,45.9334,62926.0
2021-12-20 14:45:00,54.45,54.47,54.39,54.44,21053.0,45.925,45.9418,45.8744,45.9165,21053.0
2021-12-20 14:50:00,54.44,54.51,54.43,54.5,37310.0,45.9165,45.9756,45.9081,45.9671,37310.0
2021-12-20 14:55:00,54.48,54.52,54.4,54.44,46125.0,45.9503,45.984,45.8828,45.9165,46125.0
2021-12-20 15:00:00,54.44,54.51,54.43,54.43,41436.0,45.9165,45.9756,45.9081,45.9081,41436.0
2021-12-20 15:05:00,54.43,54.5,54.42,54.46,53243.0,45.9081,45.9671,45.8997,45.9334,53243.0
2021-12-20 15:10:00,54.46,54.54,54.45,54.51,32728.0,45.9334,46.0009,45.925,45.9756,32728.0
2021-12-20 15:15:00,54.51,54.58,54.47,54.55,47746.0,45.9756,46.0346,45.9418,46.0093,47746.0
2021-12-20 15:20:00,54.55,54.66,54.51,54.54,41170.0,46.0093,46.1021,45.9756,46.0009,41170.0
2021-12-20 15:25:00,54.54,54.68,54.53,54.64,37532.0,46.0009,46.119,45.9925,46.0852,37532.0
2021-12-20 15:30:00,54.64,54.64,54.52,54.55,52293.0,46.0852,46.0852,45.984,46.0093,52293.0
2021-12-20 15:35:00,54.55,54.64,54.53,54.62,67727.0,46.0093,46.0852,45.9925,46.0684,67727.0
2021-12-20 15:40:00,54.62,54.69,54.59,54.68,87779.0,46.0684,46.1274,46.0431,46.119,87779.0
2021-12-20 15:45:00,54.67,54.78,54.63,54.77,160737.0,46.1105,46.2033,46.0768,46.1949,160737.0
2021-12-20 15:50:00,54.78,54.94,54.77,54.91,187003.0,46.2033,46.3383,46.1949,46.313,187003.0
2021-12-20 15:55:00,54.91,55.02,54.84,54.87,451765.0,46.313,46.4057,46.2539,46.2792,451765.0
2021-12-21 09:30:00,55.5,55.82,55.5,55.66,87753.0,46.8106,47.0805,46.8106,46.9455,87753.0
2021-12-21 09:35:00,55.64,55.93,55.64,55.89,53272.0,46.9287,47.1733,46.9287,47.1395,53272.0
2021-12-21 09:40:00,55.91,55.92,55.58,55.73,62451.0,47.1564,47.1648,46.8781,47.0046,62451.0
2021-12-21 09:45:00,55.73,55.9,55.7,55.82,46415.0,47.0046,47.148,46.9793,47.0805,46415.0
2021-12-21 09:50:00,55.8,55.81,55.62,55.76,32454.0,47.0636,47.072,46.9118,47.0299,32454.0
2021-12-21 09:55:00,55.77,55.91,55.72,55.91,22386.0,47.0383,47.1564,46.9961,47.1564,22386.0
2021-12-21 10:00:00,55.94,56.08,55.93,55.95,64503.0,47.1817,47.2998,47.1733,47.1901,64503.0
2021-12-21 10:05:00,55.93,55.99,55.88,55.98,28833.0,47.1733,47.2239,47.1311,47.2154,28833.0
2021-12-21 10:10:00,55.99,56.13,55.97,56.11,34121.0,47.2239,47.3419,47.207,47.3251,34121.0
2021-12-21 10:15:00,56.11,56.17,56.02,56.07,31671.0,47.3251,47.3757,47.2492,47.2913,31671.0
2021-12-21 10:20:00,56.05,56.1,55.99,56.04,47242.0,47.2745,47.3166,47.2239,47.266,47242.0
2021-12-21 10:25:00,56.02,56.04,55.8,55.8,40091.0,47.2492,47.266,47.0636,47.0636,40091.0
2021-12-21 10:30:00,55.79,55.9,55.77,55.79,20534.0,47.0552,47.148,47.0383,47.0552,20534.0
2021-12-21 10:35:00,55.79,55.79,55.62,55.68,70713.0,47.0552,47.0552,46.9118,46.9624,70713.0
2021-12-21 10:40:00,55.66,55.77,55.64,55.75,60599.0,46.9455,47.0383,46.9287,47.0214,60599.0
2021-12-21 10:45:00,55.74,55.8,55.68,55.73,48132.0,47.013,47.0636,46.9624,47.0046,48132.0
2021-12-21 10:50:00,55.72,55.75,55.65,55.67,24982.0,46.9961,47.0214,46.9371,46.954,24982.0
2021-12-21 10:55:00,55.66,55.74,55.65,55.66,36716.0,46.9455,47.013,46.9371,46.9455,36716.0
2021-12-21 11:00:00,55.65,55.73,55.61,55.73,23612.0,46.9371,47.0046,46.9034,47.0046,23612.0
2021-12-21 11:05:00,55.74,55.81,55.73,55.8,26414.0,47.013,47.072,47.0046,47.0636,26414.0
2021-12-21 11:10:00,55.8,55.83,55.77,55.79,34125.0,47.0636,47.0889,47.0383,47.0552,34125.0
2021-12-21 11:15:00,55.79,55.81,55.73,55.79,30751.0,47.0552,47.072,47.0046,47.0552,30751.0
2021-12-21 11:20:00,55.8,55.92,55.8,55.9,25911.0,47.0636,47.1648,47.0636,47.148,25911.0
2021-12-21 11:25:00,55.9,55.9,55.8,55.8,15587.0,47.148,47.148,47.0636,47.0636,15587.0
2021-12-21 11:30:00,55.81,55.84,55.73,55.75,23813.0,47.072,47.0973,47.0046,47.0214,23813.0
2021-12-21 11:35:00,55.74,55.84,55.74,55.8,34481.0,47.013,47.0973,47.013,47.0636,34481.0
2021-12-21 11:40:00,55.81,55.95,55.81,55.95,33797.0,47.072,47.1901,47.072,47.1901,33797.0
2021-12-21 11:45:00,55.96,55.97,55.89,55.9,21053.0,47.1986,47.207,47.1395,47.148,21053.0
2021-12-21 11:50:00,55.91,55.93,55.86,55.9,12563.0,47.1564,47.1733,47.1142,47.148,12563.0
2021-12-21 11:55:00,55.89,55.91,55.82,55.84,20262.0,47.1395,47.1564,47.0805,47.0973,20262.0
2021-12-21 12:00:00,55.85,56.01,55.82,56.0,78688.0,47.1058,47.2407,47.0805,47.2323,78688.0
2021-12-21 12:05:00,56.0,56.12,55.99,56.11,34259.0,47.2323,47.3335,47.2239,47.3251,34259.0
2021-12-21 12:10:00,56.11,56.2,56.1,56.18,50540.0,47.3251,47.401,47.3166,47.3841,50540.0
2021-12-21 12:15:00,56.19,56.21,56.11,56.14,32418.0,47.3926,47.4094,47.3251,47.3504,32418.0
2021-12-21 12:20:00,56.13,56.15,56.07,56.15,20488.0,47.3419,47.3588,47.2913,47.3588,20488.0
2021-12-21 12:25:00,56.14,56.14,56.09,56.1,24939.0,47.3504,47.3504,47.3082,47.3166,24939.0
2021-12-21 12:30:00,56.11,56.16,56.09,56.12,21141.0,47.3251,47.3672,47.3082,47.3335,21141.0
2021-12-21 12:35:00,56.12,56.15,56.11,56.13,10471.0,47.3335,47.3588,47.3251,47.3419,10471.0
2021-12-21 12:40:00,56.13,56.14,56.06,56.07,11869.0,47.3419,47.3504,47.2829,47.2913,11869.0
2021-12-21 12:45:00,56.06,56.15,56.05,56.14,35935.0,47.2829,47.3588,47.2745,47.3504,35935.0
2021-12-21 12:50:00,56.13,56.16,56.1,56.14,69108.0,47.3419,47.3672,47.3166,47.3504,69108.0
2021-12-21 12:55:00,56.14,56.16,56.09,56.14,35936.0,47.3504,47.3672,47.3082,47.3504,35936.0
2021-12-21 13:00:00,56.13,56.17,56.11,56.14,26496.0,47.3419,47.3757,47.3251,47.3504,26496.0
2021-12-21 13:05:00,56.14,56.19,56.12,56.13,26971.0,47.3504,47.3926,47.3335,47.3419,26971.0
2021-12-21 13:10:00,56.14,56.18,56.09,56.09,22072.0,47.3504,47.3841,47.3082,47.3082,22072.0
2021-12-21 13:15:00,56.09,56.12,56.08,56.12,16284.0,47.3082,47.3335,47.2998,47.3335,16284.0
2021-12-21 13:20:00,56.12,56.14,56.09,56.12,22236.0,47.3335,47.3504,47.3082,47.3335,22236.0
2021-12-21 13:25:00,56.12,56.13,56.03,56.05,25753.0,47.3335,47.3419,47.2576,47.2745,25753.0
2021-12-21 13:30:00,56.04,56.06,56.0,56.03,22758.0,47.266,47.2829,47.2323,47.2576,22758.0
2021-12-21 13:35:00,56.03,56.05,55.96,56.0,25372.0,47.2576,47.2745,47.1986,47.2323,25372.0
2021-12-21 13:40:00,56.0,56.07,55.98,56.04,21027.0,47.2323,47.2913,47.2154,47.266,21027.0
2021-12-21 13:45:00,56.04,56.06,56.0,56.04,13853.0,47.266,47.2829,47.2323,47.266,13853.0
2021-12-21 13:50:00,56.03,56.05,55.98,56.02,33477.0,47.2576,47.2745,47.2154,47.2492,33477.0
2021-12-21 13:55:00,56.02,56.03,55.98,55.99,23031.0,47.2492,47.2576,47.2154,47.2239,23031.0
2021-12-21 14:00:00,55.99,56.02,55.95,56.0,16894.0,47.2239,47.2492,47.1901,47.2323,16894.0
2021-12-21 14:05:00,56.0,56.01,55.95,55.98,26401.0,47.2323,47.2407,47.1901,47.2154,26401.0
2021-12-21 14:10:00,55.97,56.02,55.95,55.99,27185.0,47.207,47.2492,47.1901,47.2239,27185.0
2021-12-21 14:15:00,56.0,56.01,55.94,55.99,22916.0,47.2323,47.2407,47.1817,47.2239,22916.0
2021-12-21 14:20:00,55.99,56.01,55.93,55.93,17408.0,47.2239,47.2407,47.1733,47.1733,17408.0
2021-12-21 14:25:00,55.95,55.95,55.9,55.94,14001.0,47.1901,47.1901,47.148,47.1817,14001.0
2021-12-21 14:30:00,55.94,55.96,55.88,55.93,38785.0,47.1817,47.1986,47.1311,47.1733,38785.0
2021-12-21 14:35:00,55.93,55.93,55.74,55.74,82659.0,47.1733,47.1733,47.013,47.013,82659.0
2021-12-21 14:40:00,55.74,55.75,55.71,55.73,43296.0,47.013,47.0214,46.9877,47.0046,43296.0
2021-12-21 14:45:00,55.74,55.83,55.73,55.77,38424.0,47.013,47.0889,47.0046,47.0383,38424.0
2021-12-21 14:50:00,55.77,55.8,55.71,55.76,25262.0,47.0383,47.0636,46.9877,47.0299,25262.0
2021-12-21 14:55:00,55.76,55.81,55.75,55.79,41689.0,47.0299,47.072,47.0214,47.0552,41689.0
2021-12-21 15:00:00,55.8,55.81,55.76,55.78,38220.0,47.0636,47.072,47.0299,47.0467,38220.0
2021-12-21 15:05:00,55.78,55.82,55.75,55.81,45766.0,47.0467,47.0805,47.0214,47.072,45766.0
2021-12-21 15:10:00,55.8,55.86,55.8,55.86,38241.0,47.0636,47.1142,47.0636,47.1142,38241.0
2021-12-21 15:15:00,55.86,55.91,55.84,55.91,47721.0,47.1142,47.1564,47.0973,47.1564,47721.0
2021-12-21 15:20:00,55.91,55.96,55.88,55.91,29270.0,47.1564,47.1986,47.1311,47.1564,29270.0
2021-12-21 15:25:00,55.91,55.91,55.81,55.82,60174.0,47.1564,47.1564,47.072,47.0805,60174.0
2021-12-21 15:30:00,55.83,55.89,55.82,55.83,40629.0,47.0889,47.1395,47.0805,47.0889,40629.0
2021-12-21 15:35:00,55.83,55.86,55.78,55.78,44542.0,47.0889,47.1142,47.0467,47.0467,44542.0
2021-12-21 15:40:00,55.79,55.8,55.7,55.71,46122.0,47.0552,47.0636,46.9793,46.9877,46122.0
2021-12-21 15:45:00,55.7,55.7,55.61,55.68,85670.0,46.9793,46.9793,46.9034,46.9624,85670.0
2021-12-21 15:50:00,55.69,55.83,55.69,55.83,125864.0,46.9708,47.0889,46.9708,47.0889,125864.0
2021-12-21 15:55:00,55.82,55.86,55.77,55.84,209597.0,47.0805,47.1142,47.0383,47.0973,209597.0
2021-12-22 09:30:00,55.73,55.82,55.48,55.64,90824.0,47.0046,47.0805,46.7937,46.9287,90824.0
2021-12-22 09:35:00,55.64,55.83,55.54,55.79,58992.0,46.9287,47.0889,46.8443,47.0552,58992.0
2021-12-22 09:40:00,55.74,55.78,55.62,55.63,38737.0,47.013,47.0467,46.9118,46.9202,38737.0
2021-12-22 09:45:00,55.62,55.64,55.53,55.57,44159.0,46.9118,46.9287,46.8359,46.8696,44159.0
2021-12-22 09:50:00,55.58,55.62,55.44,55.61,49975.0,46.8781,46.9118,46.76,46.9034,49975.0
2021-12-22 09:55:00,55.62,55.76,55.62,55.74,34459.0,46.9118,47.0299,46.9118,47.013,34459.0
2021-12-22 10:00:00,55.74,55.97,55.69,55.94,82073.0,47.013,47.207,46.9708,47.1817,82073.0
2021-12-22 10:05:00,55.94,55.94,55.76,55.77,45863.0,47.1817,47.1817,47.0299,47.0383,45863.0
2021-12-22 10:10:00,55.77,55.93,55.76,55.93,64624.0,47.0383,47.1733,47.0299,47.1733,64624.0
2021-12-22 10:15:00,55.93,55.96,55.84,55.85,40806.0,47.1733,47.1986,47.0973,47.1058,40806.0
2021-12-22 10:20:00,55.86,55.89,55.82,55.85,47393.0,47.1142,47.1395,47.0805,47.1058,47393.0
2021-12-22 10:25:00,55.85,55.92,55.81,55.86,76719.0,47.1058,47.1648,47.072,47.1142,76719.0
2021-12-22 10:30:00,55.87,55.9,55.79,55.85,28233.0,47.1227,47.148,47.0552,47.1058,28233.0
2021-12-22 10:35:00,55.85,55.89,55.79,55.86,49954.0,47.1058,47.1395,47.0552,47.1142,49954.0
2021-12-22 10:40:00,55.86,55.9,55.8,55.82,48342.0,47.1142,47.148,47.0636,47.0805,48342.0
2021-12-22 10:45:00,55.83,55.88,55.8,55.85,28708.0,47.0889,47.1311,47.0636,47.1058,28708.0
2021-12-22 10:50:00,55.85,55.9,55.82,55.86,52737.0,47.1058,47.148,47.0805,47.1142,52737.0
2021-12-22 10:55:00,55.87,55.93,55.84,55.87,34669.0,47.1227,47.1733,47.0973,47.1227,34669.0
2021-12-22 11:00:00,55.88,55.88,55.81,55.83,37199.0,47.1311,47.1311,47.072,47.0889,37199.0
2021-12-22 11:05:00,55.84,55.87,55.79,55.79,30693.0,47.0973,47.1227,47.0552,47.0552,30693.0
2021-12-22 11:10:00,55.8,55.87,55.8,55.85,29133.0,47.0636,47.1227,47.0636,47.1058,29133.0
2021-12-22 11:15:00,55.84,55.86,55.81,55.85,28104.0,47.0973,47.1142,47.072,47.1058,28104.0
2021-12-22 11:20:00,55.86,55.88,55.8,55.83,41834.0,47.1142,47.1311,47.0636,47.0889,41834.0
2021-12-22 11:25:00,55.81,55.81,55.75,55.8,38953.0,47.072,47.072,47.0214,47.0636,38953.0
2021-12-22 11:30:00,55.81,55.84,55.78,55.8,31785.0,47.072,47.0973,47.0467,47.0636,31785.0
2021-12-22 11:35:00,55.8,55.86,55.79,55.8,52768.0,47.0636,47.1142,47.0552,47.0636,52768.0
2021-12-22 11:40:00,55.8,55.8,55.69,55.69,62649.0,47.0636,47.0636,46.9708,46.9708,62649.0
2021-12-22 11:45:00,55.69,55.76,55.66,55.73,36826.0,46.9708,47.0299,46.9455,47.0046,36826.0
2021-12-22 11:50:00,55.73,55.78,55.72,55.77,63527.0,47.0046,47.0467,46.9961,47.0383,63527.0
2021-12-22 11:55:00,55.77,55.81,55.73,55.8,28938.0,47.0383,47.072,47.0046,47.0636,28938.0
2021-12-22 12:00:00,55.8,55.82,55.76,55.78,18668.0,47.0636,47.0805,47.0299,47.0467,18668.0
2021-12-22 12:05:00,55.79,55.8,55.76,55.78,16796.0,47.0552,47.0636,47.0299,47.0467,16796.0
2021-12-22 12:10:00,55.78,55.78,55.7,55.73,29360.0,47.0467,47.0467,46.9793,47.0046,29360.0
2021-12-22 12:15:00,55.73,55.74,55.69,55.71,11550.0,47.0046,47.013,46.9708,46.9877,11550.0
2021-12-22 12:20:00,55.7,55.71,55.66,55.67,26123.0,46.9793,46.9877,46.9455,46.954,26123.0
2021-12-22 12:25:00,55.68,55.78,55.68,55.76,35492.0,46.9624,47.0467,46.9624,47.0299,35492.0
2021-12-22 12:30:00,55.75,55.77,55.69,55.7,24858.0,47.0214,47.0383,46.9708,46.9793,24858.0
2021-12-22 12:35:00,55.69,55.74,55.67,55.74,29672.0,46.9708,47.013,46.954,47.013,29672.0
2021-12-22 12:40:00,55.74,55.75,55.69,55.73,23392.0,47.013,47.0214,46.9708,47.0046,23392.0
2021-12-22 12:45:00,55.74,55.76,55.73,55.76,13505.0,47.013,47.0299,47.0046,47.0299,13505.0
2021-12-22 12:50:00,55.76,55.88,55.75,55.87,30908.0,47.0299,47.1311,47.0214,47.1227,30908.0
2021-12-22 12:55:00,55.88,55.91,55.87,55.9,11977.0,47.1311,47.1564,47.1227,47.148,11977.0
2021-12-22 13:00:00,55.9,55.93,55.87,55.9,17021.0,47.148,47.1733,47.1227,47.148,17021.0
2021-12-22 13:05:00,55.9,55.94,55.89,55.92,26524.0,47.148,47.1817,47.1395,47.1648,26524.0
2021-12-22 13:10:00,55.92,55.99,55.92,55.96,24360.0,47.1648,47.2239,47.1648,47.1986,24360.0
2021-12-22 13:15:00,55.95,55.96,55.9,55.92,11913.0,47.1901,47.1986,47.148,47.1648,11913.0
2021-12-22 13:20:00,55.93,55.96,55.92,55.93,8724.0,47.1733,47.1986,47.1648,47.1733,8724.0
2021-12-22 13:25:00,55.93,55.97,55.93,55.96,9070.0,47.1733,47.207,47.1733,47.1986,9070.0
2021-12-22 13:30:00,55.96,55.97,55.91,55.91,22346.0,47.1986,47.207,47.1564,47.1564,22346.0
2021-12-22 13:35:00,55.9,55.97,55.88,55.96,21287.0,47.148,47.207,47.1311,47.1986,21287.0
2021-12-22 13:40:00,55.96,56.02,55.95,55.98,23820.0,47.1986,47.2492,47.1901,47.2154,23820.0
2021-12-22 13:45:00,55.97,56.01,55.96,55.99,20742.0,47.207,47.2407,47.1986,47.2239,20742.0
2021-12-22 13:50:00,55.98,56.0,55.95,55.96,14000.0,47.2154,47.2323,47.1901,47.1986,14000.0
2021-12-22 13:55:00,55.96,55.98,55.91,55.91,16486.0,47.1986,47.2154,47.1564,47.1564,16486.0
2021-12-22 14:00:00,55.91,55.93,55.86,55.92,33620.0,47.1564,47.1733,47.1142,47.1648,33620.0
2021-12-22 14:05:00,55.93,55.93,55.89,55.91,15837.0,47.1733,47.1733,47.1395,47.1564,15837.0
2021-12-22 14:10:00,55.91,55.97,55.9,55.95,14392.0,47.1564,47.207,47.148,47.1901,14392.0
2021-12-22 14:15:00,55.94,55.98,55.91,55.98,13458.0,47.1817,47.2154,47.1564,47.2154,13458.0
2021-12-22 14:20:00,55.97,56.04,55.96,56.0,21956.0,47.207,47.266,47.1986,47.2323,21956.0
2021-12-22 14:25:00,56.0,56.0,55.88,55.9,29318.0,47.2323,47.2323,47.1311,47.148,29318.0
2021-12-22 14:30:00,55.9,55.95,55.88,55.9,21423.0,47.148,47.1901,47.1311,47.148,21423.0
2021-12-22 14:35:00,55.91,55.96,55.9,55.95,16127.0,47.1564,47.1986,47.148,47.1901,16127.0
2021-12-22 14:40:00,55.95,55.97,55.91,55.93,26318.0,47.1901,47.207,47.1564,47.1733,26318.0
2021-12-22 14:45:00,55.92,55.98,55.92,55.98,17732.0,47.1648,47.2154,47.1648,47.2154,17732.0
2021-12-22 14:50:00,55.98,55.98,55.93,55.97,14920.0,47.2154,47.2154,47.1733,47.207,14920.0
2021-12-22 14:55:00,55.98,55.98,55.92,55.93,18994.0,47.2154,47.2154,47.1648,47.1733,18994.0
2021-12-22 15:00:00,55.92,55.97,55.91,55.97,23212.0,47.1648,47.207,47.1564,47.207,23212.0
2021-12-22 15:05:00,55.97,55.99,55.95,55.97,26066.0,47.207,47.2239,47.1901,47.207,26066.0
2021-12-22 15:10:00,55.97,56.0,55.92,55.99,26937.0,47.207,47.2323,47.1648,47.2239,26937.0
2021-12-22 15:15:00,56.0,56.01,55.95,55.97,22941.0,47.2323,47.2407,47.1901,47.207,22941.0
2021-12-22 15:20:00,55.97,55.99,55.95,55.98,22392.0,47.207,47.2239,47.1901,47.2154,22392.0
2021-12-22 15:25:00,55.98,56.04,55.97,55.99,31032.0,47.2154,47.266,47.207,47.2239,31032.0
2021-12-22 15:30:00,55.99,56.04,55.98,56.0,35616.0,47.2239,47.266,47.2154,47.2323,35616.0
2021-12-22 15:35:00,56.0,56.03,55.98,56.0,25181.0,47.2323,47.2576,47.2154,47.2323,25181.0
2021-12-22 15:40:00,55.99,56.02,55.98,56.01,40717.0,47.2239,47.2492,47.2154,47.2407,40717.0
2021-12-22 15:45:00,56.0,56.03,55.96,55.99,73275.0,47.2323,47.2576,47.1986,47.2239,73275.0
2021-12-22 15:50:00,55.98,56.1,55.98,56.05,90342.0,47.2154,47.3166,47.2154,47.2745,90342.0
2021-12-22 15:55:00,56.06,56.08,56.02,56.07,155280.0,47.2829,47.2998,47.2492,47.2913,155280.0
2021-12-23 09:30:00,56.53,56.84,56.36,56.83,141377.0,47.6793,47.9408,47.5359,47.9323,141377.0
2021-12-23 09:35:00,56.86,56.92,56.71,56.9,47477.0,47.9577,48.0083,47.8311,47.9914,47477.0
2021-12-23 09:40:00,56.89,56.89,56.69,56.81,84312.0,47.983,47.983,47.8143,47.9155,84312.0
2021-12-23 09:45:00,56.78,56.78,56.6,56.67,70281.0,47.8902,47.8902,47.7384,47.7974,70281.0
2021-12-23 09:50:00,56.68,56.68,56.57,56.66,57341.0,47.8058,47.8058,47.7131,47.789,57341.0
2021-12-23 09:55:00,56.65,56.65,56.37,56.37,36286.0,47.7805,47.7805,47.5444,47.5444,36286.0
2021-12-23 10:00:00,56.36,56.36,56.17,56.22,59450.0,47.5359,47.5359,47.3757,47.4179,59450.0
2021-12-23 10:05:00,56.21,56.37,56.2,56.35,75771.0,47.4094,47.5444,47.401,47.5275,75771.0
2021-12-23 10:10:00,56.36,56.44,56.34,56.42,81414.0,47.5359,47.6034,47.5191,47.5865,81414.0
2021-12-23 10:15:00,56.41,56.44,56.26,56.27,56913.0,47.5781,47.6034,47.4516,47.46,56913.0
2021-12-23 10:20:00,56.28,56.32,56.22,56.29,38343.0,47.4685,47.5022,47.4179,47.4769,38343.0
2021-12-23 10:25:00,56.29,56.32,56.24,56.3,62453.0,47.4769,47.5022,47.4347,47.4853,62453.0
2021-12-23 10:30:00,56.34,56.35,56.24,56.31,75040.0,47.5191,47.5275,47.4347,47.4938,75040.0
2021-12-23 10:35:00,56.32,56.37,56.29,56.3,41289.0,47.5022,47.5444,47.4769,47.4853,41289.0
2021-12-23 10:40:00,56.32,56.35,56.25,56.3,54344.0,47.5022,47.5275,47.4432,47.4853,54344.0
2021-12-23 10:45:00,56.29,56.29,56.2,56.24,34814.0,47.4769,47.4769,47.401,47.4347,34814.0
2021-12-23 10:50:00,56.23,56.25,56.18,56.2,49469.0,47.4263,47.4432,47.3841,47.401,49469.0
2021-12-23 10:55:00,56.2,56.24,56.17,56.23,37281.0,47.401,47.4347,47.3757,47.4263,37281.0
2021-12-23 11:00:00,56.23,56.27,56.17,56.24,36062.0,47.4263,47.46,47.3757,47.4347,36062.0
2021-12-23 11:05:00,56.23,56.29,56.23,56.26,31047.0,47.4263,47.4769,47.4263,47.4516,31047.0
2021-12-23 11:10:00,56.27,56.27,56.23,56.26,26643.0,47.46,47.46,47.4263,47.4516,26643.0
2021-12-23 11:15:00,56.27,56.32,56.26,56.29,25192.0,47.46,47.5022,47.4516,47.4769,25192.0
2021-12-23 11:20:00,56.29,56.33,56.18,56.25,139050.0,47.4769,47.5106,47.3841,47.4432,139050.0
2021-12-23 11:25:00,56.25,56.3,56.23,56.26,37463.0,47.4432,47.4853,47.4263,47.4516,37463.0
2021-12-23 11:30:00,56.27,56.29,56.25,56.28,24951.0,47.46,47.4769,47.4432,47.4685,24951.0
2021-12-23 11:35:00,56.28,56.28,56.22,56.23,20738.0,47.4685,47.4685,47.4179,47.4263,20738.0
2021-12-23 11:40:00,56.23,56.27,56.19,56.21,34519.0,47.4263,47.46,47.3926,47.4094,34519.0
2021-12-23 11:45:00,56.21,56.21,56.15,56.17,32400.0,47.4094,47.4094,47.3588,47.3757,32400.0
2021-12-23 11:50:00,56.18,56.21,56.17,56.21,6813.0,47.3841,47.4094,47.3757,47.4094,6813.0
2021-12-23 11:55:00,56.21,56.26,56.19,56.21,17037.0,47.4094,47.4516,47.3926,47.4094,17037.0
2021-12-23 12:00:00,56.21,56.23,56.19,56.19,8955.0,47.4094,47.4263,47.3926,47.3926,8955.0
2021-12-23 12:05:00,56.2,56.23,56.19,56.2,13701.0,47.401,47.4263,47.3926,47.401,13701.0
2021-12-23 12:10:00,56.2,56.25,56.19,56.22,15010.0,47.401,47.4432,47.3926,47.4179,15010.0
2021-12-23 12:15:00,56.23,56.25,56.19,56.21,12542.0,47.4263,47.4432,47.3926,47.4094,12542.0
2021-12-23 12:20:00,56.21,56.26,56.2,56.26,14144.0,47.4094,47.4516,47.401,47.4516,14144.0
2021-12-23 12:25:00,56.26,56.3,56.25,56.28,20483.0,47.4516,47.4853,47.4432,47.4685,20483.0
2021-12-23 12:30:00,56.28,56.31,56.26,56.29,16979.0,47.4685,47.4938,47.4516,47.4769,16979.0
2021-12-23 12:35:00,56.29,56.32,56.28,56.3,24489.0,47.4769,47.5022,47.4685,47.4853,24489.0
2021-12-23 12:40:00,56.3,56.33,56.3,56.3,21253.0,47.4853,47.5106,47.4853,47.4853,21253.0
2021-12-23 12:45:00,56.3,56.31,56.28,56.29,18983.0,47.4853,47.4938,47.4685,47.4769,18983.0
2021-12-23 12:50:00,56.29,56.35,56.28,56.35,10675.0,47.4769,47.5275,47.4685,47.5275,10675.0
2021-12-23 12:55:00,56.35,56.36,56.31,56.32,14292.0,47.5275,47.5359,47.4938,47.5022,14292.0
2021-12-23 13:00:00,56.31,56.34,56.28,56.3,28621.0,47.4938,47.5191,47.4685,47.4853,28621.0
2021-12-23 13:05:00,56.29,56.32,56.28,56.31,18883.0,47.4769,47.5022,47.4685,47.4938,18883.0
2021-12-23 13:10:00,56.32,56.36,56.31,56.32,13138.0,47.5022,47.5359,47.4938,47.5022,13138.0
2021-12-23 13:15:00,56.32,56.36,56.32,56.36,17998.0,47.5022,47.5359,47.5022,47.5359,17998.0
2021-12-23 13:20:00,56.36,56.38,56.34,56.37,11335.0,47.5359,47.5528,47.5191,47.5444,11335.0
2021-12-23 13:25:00,56.37,56.41,56.36,56.4,20030.0,47.5444,47.5781,47.5359,47.5697,20030.0
2021-12-23 13:30:00,56.4,56.41,56.35,56.35,10542.0,47.5697,47.5781,47.5275,47.5275,10542.0
2021-12-23 13:35:00,56.35,56.37,56.34,56.37,8512.0,47.5275,47.5444,47.5191,47.5444,8512.0
2021-12-23 13:40:00,56.37,56.39,56.35,56.38,16454.0,47.5444,47.5612,47.5275,47.5528,16454.0
2021-12-23 13:45:00,56.39,56.43,56.38,56.4,29528.0,47.5612,47.595,47.5528,47.5697,29528.0
2021-12-23 13:50:00,56.4,56.43,56.38,56.42,15542.0,47.5697,47.595,47.5528,47.5865,15542.0
2021-12-23 13:55:00,56.42,56.46,56.42,56.44,12786.0,47.5865,47.6203,47.5865,47.6034,12786.0
2021-12-23 14:00:00,56.44,56.45,56.4,56.41,6650.0,47.6034,47.6118,47.5697,47.5781,6650.0
2021-12-23 14:05:00,56.41,56.42,56.39,56.4,15897.0,47.5781,47.5865,47.5612,47.5697,15897.0
2021-12-23 14:10:00,56.4,56.43,56.4,56.41,15379.0,47.5697,47.595,47.5697,47.5781,15379.0
2021-12-23 14:15:00,56.41,56.45,56.38,56.45,14826.0,47.5781,47.6118,47.5528,47.6118,14826.0
2021-12-23 14:20:00,56.44,56.46,56.43,56.46,9124.0,47.6034,47.6203,47.595,47.6203,9124.0
2021-12-23 14:25:00,56.46,56.48,56.43,56.44,22754.0,47.6203,47.6371,47.595,47.6034,22754.0
2021-12-23 14:30:00,56.44,56.44,56.41,56.44,24235.0,47.6034,47.6034,47.5781,47.6034,24235.0
2021-12-23 14:35:00,56.44,56.45,56.4,56.42,16564.0,47.6034,47.6118,47.5697,47.5865,16564.0
2021-12-23 14:40:00,56.42,56.43,56.39,56.42,18506.0,47.5865,47.595,47.5612,47.5865,18506.0
2021-12-23 14:45:00,56.42,56.46,56.41,56.44,16804.0,47.5865,47.6203,47.5781,47.6034,16804.0
2021-12-23 14:50:00,56.45,56.48,56.44,56.47,13911.0,47.6118,47.6371,47.6034,47.6287,13911.0
2021-12-23 14:55:00,56.47,56.48,56.44,56.46,11876.0,47.6287,47.6371,47.6034,47.6203,11876.0
2021-12-23 15:00:00,56.45,56.47,56.42,56.42,29080.0,47.6118,47.6287,47.5865,47.5865,29080.0
2021-12-23 15:05:00,56.41,56.47,56.4,56.45,41725.0,47.5781,47.6287,47.5697,47.6118,41725.0
2021-12-23 15:10:00,56.46,56.46,56.43,56.45,19047.0,47.6203,47.6203,47.595,47.6118,19047.0
2021-12-23 15:15:00,56.45,56.46,56.34,56.36,48475.0,47.6118,47.6203,47.5191,47.5359,48475.0
2021-12-23 15:20:00,56.35,56.4,56.35,56.39,23231.0,47.5275,47.5697,47.5275,47.5612,23231.0
2021-12-23 15:25:00,56.39,56.46,56.36,56.46,32672.0,47.5612,47.6203,47.5359,47.6203,32672.0
2021-12-23 15:30:00,56.45,56.46,56.35,56.37,29607.0,47.6118,47.6203,47.5275,47.5444,29607.0
2021-12-23 15:35:00,56.37,56.48,56.37,56.42,48366.0,47.5444,47.6371,47.5444,47.5865,48366.0
2021-12-23 15:40:00,56.42,56.46,56.4,56.45,47347.0,47.5865,47.6203,47.5697,47.6118,47347.0
2021-12-23 15:45:00,56.44,56.46,56.39,56.43,68912.0,47.6034,47.6203,47.5612,47.595,68912.0
2021-12-23 15:50:00,56.43,56.47,56.4,56.41,83019.0,47.595,47.6287,47.5697,47.5781,83019.0
2021-12-23 15:55:00,56.42,56.42,56.27,56.3,173030.0,47.5865,47.5865,47.46,47.4853,173030.0
2021-12-27 09:30:00,56.33,56.64,56.3,56.33,82423.0,47.5106,47.7721,47.4853,47.5106,82423.0
2021-12-27 09:35:00,56.32,56.32,55.95,56.05,35609.0,47.5022,47.5022,47.1901,47.2745,35609.0
2021-12-27 09:40:00,56.05,56.33,56.05,56.33,20897.0,47.2745,47.5106,47.2745,47.5106,20897.0
2021-12-27 09:45:00,56.35,56.59,56.33,56.59,25798.0,47.5275,47.7299,47.5106,47.7299,25798.0
2021-12-27 09:50:00,56.59,56.59,56.37,56.37,19585.0,47.7299,47.7299,47.5444,47.5444,19585.0
2021-12-27 09:55:00,56.38,56.38,56.22,56.25,13742.0,47.5528,47.5528,47.4179,47.4432,13742.0
2021-12-27 10:00:00,56.27,56.29,56.18,56.25,23846.0,47.46,47.4769,47.3841,47.4432,23846.0
2021-12-27 10:05:00,56.25,56.31,56.19,56.31,33376.0,47.4432,47.4938,47.3926,47.4938,33376.0
2021-12-27 10:10:00,56.28,56.41,56.25,56.38,18312.0,47.4685,47.5781,47.4432,47.5528,18312.0
2021-12-27 10:15:00,56.38,56.42,56.34,56.4,24514.0,47.5528,47.5865,47.5191,47.5697,24514.0
2021-12-27 10:20:00,56.41,56.47,56.39,56.46,23472.0,47.5781,47.6287,47.5612,47.6203,23472.0
2021-12-27 10:25:00,56.46,56.51,56.38,56.48,54660.0,47.6203,47.6624,47.5528,47.6371,54660.0
2021-12-27 10:30:00,56.47,56.47,56.39,56.42,15855.0,47.6287,47.6287,47.5612,47.5865,15855.0
2021-12-27 10:35:00,56.4,56.44,56.36,56.42,19936.0,47.5697,47.6034,47.5359,47.5865,19936.0
2021-12-27 10:40:00,56.41,56.46,56.4,56.45,29657.0,47.5781,47.6203,47.5697,47.6118,29657.0
2021-12-27 10:45:00,56.46,56.51,56.42,56.5,37930.0,47.6203,47.6624,47.5865,47.654,37930.0
2021-12-27 10:50:00,56.52,56.56,56.49,56.54,14556.0,47.6709,47.7046,47.6456,47.6878,14556.0
2021-12-27 10:55:00,56.54,56.58,56.52,56.58,20769.0,47.6878,47.7215,47.6709,47.7215,20769.0
2021-12-27 11:00:00,56.58,56.58,56.5,56.54,19396.0,47.7215,47.7215,47.654,47.6878,19396.0
2021-12-27 11:05:00,56.54,56.56,56.49,56.55,17120.0,47.6878,47.7046,47.6456,47.6962,17120.0
2021-12-27 11:10:00,56.54,56.56,56.52,56.53,8000.0,47.6878,47.7046,47.6709,47.6793,8000.0
2021-12-27 11:15:00,56.53,56.55,56.51,56.53,25527.0,47.6793,47.6962,47.6624,47.6793,25527.0
2021-12-27 11:20:00,56.52,56.54,56.5,56.53,9515.0,47.6709,47.6878,47.654,47.6793,9515.0
2021-12-27 11:25:00,56.53,56.54,56.5,56.52,14478.0,47.6793,47.6878,47.654,47.6709,14478.0
2021-12-27 11:30:00,56.52,56.52,56.44,56.46,15159.0,47.6709,47.6709,47.6034,47.6203,15159.0
2021-12-27 11:35:00,56.46,56.52,56.46,56.51,22321.0,47.6203,47.6709,47.6203,47.6624,22321.0
2021-12-27 11:40:00,56.5,56.55,56.49,56.52,20405.0,47.654,47.6962,47.6456,47.6709,20405.0
2021-12-27 11:45:00,56.52,56.52,56.49,56.5,11943.0,47.6709,47.6709,47.6456,47.654,11943.0
2021-12-27 11:50:00,56.5,56.54,56.49,56.54,6523.0,47.654,47.6878,47.6456,47.6878,6523.0
2021-12-27 11:55:00,56.54,56.54,56.52,56.54,8469.0,47.6878,47.6878,47.6709,47.6878,8469.0
2021-12-27 12:00:00,56.53,56.57,56.53,56.57,8729.0,47.6793,47.7131,47.6793,47.7131,8729.0
2021-12-27 12:05:00,56.57,56.6,56.57,56.6,20990.0,47.7131,47.7384,47.7131,47.7384,20990.0
2021-12-27 12:10:00,56.6,56.6,56.56,56.59,13661.0,47.7384,47.7384,47.7046,47.7299,13661.0
2021-12-27 12:15:00,56.59,56.61,56.56,56.6,15576.0,47.7299,47.7468,47.7046,47.7384,15576.0
2021-12-27 12:20:00,56.6,56.66,56.6,56.66,31205.0,47.7384,47.789,47.7384,47.789,31205.0
2021-12-27 12:25:00,56.66,56.75,56.65,56.74,50150.0,47.789,47.8649,47.7805,47.8564,50150.0
2021-12-27 12:30:00,56.74,56.76,56.71,56.71,19726.0,47.8564,47.8733,47.8311,47.8311,19726.0
2021-12-27 12:35:00,56.7,56.7,56.67,56.7,16577.0,47.8227,47.8227,47.7974,47.8227,16577.0
2021-12-27 12:40:00,56.7,56.74,56.67,56.68,9486.0,47.8227,47.8564,47.7974,47.8058,9486.0
2021-12-27 12:45:00,56.68,56.7,56.67,56.7,8561.0,47.8058,47.8227,47.7974,47.8227,8561.0
2021-12-27 12:50:00,56.69,56.71,56.66,56.7,20258.0,47.8143,47.8311,47.789,47.8227,20258.0
2021-12-27 12:55:00,56.69,56.73,56.68,56.7,16673.0,47.8143,47.848,47.8058,47.8227,16673.0
2021-12-27 13:00:00,56.69,56.69,56.65,56.68,14090.0,47.8143,47.8143,47.7805,47.8058,14090.0
2021-12-27 13:05:00,56.69,56.72,56.68,56.69,11751.0,47.8143,47.8396,47.8058,47.8143,11751.0
2021-12-27 13:10:00,56.7,56.71,56.67,56.68,15823.0,47.8227,47.8311,47.7974,47.8058,15823.0
2021-12-27 13:15:00,56.68,56.69,56.63,56.64,13244.0,47.8058,47.8143,47.7637,47.7721,13244.0
2021-12-27 13:20:00,56.64,56.64,56.6,56.62,11333.0,47.7721,47.7721,47.7384,47.7552,11333.0
2021-12-27 13:25:00,56.61,56.65,56.6,56.61,15234.0,47.7468,47.7805,47.7384,47.7468,15234.0
2021-12-27 13:30:00,56.61,56.62,56.59,56.62,11466.0,47.7468,47.7552,47.7299,47.7552,11466.0
2021-12-27 13:35:00,56.61,56.63,56.59,56.61,12822.0,47.7468,47.7637,47.7299,47.7468,12822.0
2021-12-27 13:40:00,56.61,56.65,56.6,56.64,8723.0,47.7468,47.7805,47.7384,47.7721,8723.0
2021-12-27 13:45:00,56.63,56.67,56.62,56.66,14265.0,47.7637,47.7974,47.7552,47.789,14265.0
2021-12-27 13:50:00,56.65,56.69,56.63,56.67,18024.0,47.7805,47.8143,47.7637,47.7974,18024.0
2021-12-27 13:55:00,56.67,56.68,56.65,56.66,31676.0,47.7974,47.8058,47.7805,47.789,31676.0
2021-12-27 14:00:00,56.65,56.68,56.62,56.67,21404.0,47.7805,47.8058,47.7552,47.7974,21404.0
2021-12-27 14:05:00,56.67,56.7,56.66,56.7,14984.0,47.7974,47.8227,47.789,47.8227,14984.0
2021-12-27 14:10:00,56.7,56.71,56.65,56.66,14800.0,47.8227,47.8311,47.7805,47.789,14800.0
2021-12-27 14:15:00,56.66,56.66,56.63,56.65,17505.0,47.789,47.789,47.7637,47.7805,17505.0
2021-12-27 14:20:00,56.65,56.68,56.63,56.67,8678.0,47.7805,47.8058,47.7637,47.7974,8678.0
2021-12-27 14:25:00,56.68,56.73,56.66,56.72,19234.0,47.8058,47.848,47.789,47.8396,19234.0
2021-12-27 14:30:00,56.73,56.75,56.7,56.72,24669.0,47.848,47.8649,47.8227,47.8396,24669.0
2021-12-27 14:35:00,56.72,56.74,56.7,56.72,12054.0,47.8396,47.8564,47.8227,47.8396,12054.0
2021-12-27 14:40:00,56.72,56.72,56.66,56.67,16501.0,47.8396,47.8396,47.789,47.7974,16501.0
2021-12-27 14:45:00,56.67,56.7,56.64,56.65,17944.0,47.7974,47.8227,47.7721,47.7805,17944.0
2021-12-27 14:50:00,56.65,56.66,56.62,56.63,12351.0,47.7805,47.789,47.7552,47.7637,12351.0
2021-12-27 14:55:00,56.62,56.67,56.6,56.65,24410.0,47.7552,47.7974,47.7384,47.7805,24410.0
2021-12-27 15:00:00,56.66,56.67,56.61,56.67,26684.0,47.789,47.7974,47.7468,47.7974,26684.0
2021-12-27 15:05:00,56.67,56.67,56.61,56.65,14945.0,47.7974,47.7974,47.7468,47.7805,14945.0
2021-12-27 15:10:00,56.64,56.64,56.6,56.63,21484.0,47.7721,47.7721,47.7384,47.7637,21484.0
2021-12-27 15:15:00,56.64,56.64,56.59,56.62,19169.0,47.7721,47.7721,47.7299,47.7552,19169.0
2021-12-27 15:20:00,56.61,56.65,56.6,56.62,18836.0,47.7468,47.7805,47.7384,47.7552,18836.0
2021-12-27 15:25:00,56.62,56.63,56.59,56.61,32101.0,47.7552,47.7637,47.7299,47.7468,32101.0
2021-12-27 15:30:00,56.61,56.61,56.58,56.6,35688.0,47.7468,47.7468,47.7215,47.7384,35688.0
2021-12-27 15:35:00,56.59,56.59,56.53,56.54,28767.0,47.7299,47.7299,47.6793,47.6878,28767.0
2021-12-27 15:40:00,56.54,56.62,56.53,56.6,47061.0,47.6878,47.7552,47.6793,47.7384,47061.0
2021-12-27 15:45:00,56.6,56.67,56.59,56.65,66089.0,47.7384,47.7974,47.7299,47.7805,66089.0
2021-12-27 15:50:00,56.65,56.77,56.65,56.75,88430.0,47.7805,47.8817,47.7805,47.8649,88430.0
2021-12-27 15:55:00,56.75,56.77,56.65,56.74,306837.0,47.8649,47.8817,47.7805,47.8564,306837.0
2021-12-28 09:30:00,56.43,56.87,56.23,56.87,78282.0,47.595,47.9661,47.4263,47.9661,78282.0
2021-12-28 09:35:00,56.91,57.09,56.91,57.0,60918.0,47.9998,48.1516,47.9998,48.0757,60918.0
2021-12-28 09:40:00,57.02,57.04,56.96,57.02,30515.0,48.0926,48.1095,48.042,48.0926,30515.0
2021-12-28 09:45:00,57.02,57.02,56.8,56.81,27596.0,48.0926,48.0926,47.907,47.9155,27596.0
2021-12-28 09:50:00,56.8,56.97,56.79,56.97,25676.0,47.907,48.0504,47.8986,48.0504,25676.0
2021-12-28 09:55:00,56.98,57.04,56.94,57.0,25487.0,48.0589,48.1095,48.0251,48.0757,25487.0
2021-12-28 10:00:00,56.99,57.08,56.97,57.04,36054.0,48.0673,48.1432,48.0504,48.1095,36054.0
2021-12-28 10:05:00,57.04,57.05,56.96,56.96,26314.0,48.1095,48.1179,48.042,48.042,26314.0
2021-12-28 10:10:00,56.93,57.03,56.92,56.99,32381.0,48.0167,48.101,48.0083,48.0673,32381.0
2021-12-28 10:15:00,56.95,57.02,56.95,56.98,23274.0,48.0336,48.0926,48.0336,48.0589,23274.0
2021-12-28 10:20:00,56.98,57.02,56.95,56.99,24112.0,48.0589,48.0926,48.0336,48.0673,24112.0
2021-12-28 10:25:00,57.0,57.01,56.95,56.96,21065.0,48.0757,48.0842,48.0336,48.042,21065.0
2021-12-28 10:30:00,56.95,57.01,56.93,56.98,19534.0,48.0336,48.0842,48.0167,48.0589,19534.0
2021-12-28 10:35:00,56.98,56.98,56.9,56.94,14690.0,48.0589,48.0589,47.9914,48.0251,14690.0
2021-12-28 10:40:00,56.94,56.95,56.88,56.93,24622.0,48.0251,48.0336,47.9745,48.0167,24622.0
2021-12-28 10:45:00,56.92,56.96,56.89,56.92,16290.0,48.0083,48.042,47.983,48.0083,16290.0
2021-12-28 10:50:00,56.93,56.93,56.79,56.81,23580.0,48.0167,48.0167,47.8986,47.9155,23580.0
2021-12-28 10:55:00,56.81,56.89,56.81,56.88,13259.0,47.9155,47.983,47.9155,47.9745,13259.0
2021-12-28 11:00:00,56.86,56.87,56.82,56.83,11751.0,47.9577,47.9661,47.9239,47.9323,11751.0
2021-12-28 11:05:00,56.83,56.83,56.75,56.81,16090.0,47.9323,47.9323,47.8649,47.9155,16090.0
2021-12-28 11:10:00,56.8,56.84,56.78,56.79,26867.0,47.907,47.9408,47.8902,47.8986,26867.0
2021-12-28 11:15:00,56.79,56.8,56.73,56.76,21409.0,47.8986,47.907,47.848,47.8733,21409.0
2021-12-28 11:20:00,56.76,56.83,56.75,56.8,19750.0,47.8733,47.9323,47.8649,47.907,19750.0
2021-12-28 11:25:00,56.79,56.81,56.74,56.81,29428.0,47.8986,47.9155,47.8564,47.9155,29428.0
2021-12-28 11:30:00,56.81,56.94,56.79,56.94,21803.0,47.9155,48.0251,47.8986,48.0251,21803.0
2021-12-28 11:35:00,56.93,56.96,56.91,56.95,17592.0,48.0167,48.042,47.9998,48.0336,17592.0
2021-12-28 11:40:00,56.95,56.97,56.92,56.97,11878.0,48.0336,48.0504,48.0083,48.0504,11878.0
2021-12-28 11:45:00,56.98,56.98,56.9,56.9,12339.0,48.0589,48.0589,47.9914,47.9914,12339.0
2021-12-28 11:50:00,56.92,56.96,56.91,56.92,8271.0,48.0083,48.042,47.9998,48.0083,8271.0
2021-12-28 11:55:00,56.9,56.93,56.9,56.93,11949.0,47.9914,48.0167,47.9914,48.0167,11949.0
2021-12-28 12:00:00,56.92,56.92,56.87,56.87,13132.0,48.0083,48.0083,47.9661,47.9661,13132.0
2021-12-28 12:05:00,56.88,56.9,56.84,56.85,26536.0,47.9745,47.9914,47.9408,47.9492,26536.0
2021-12-28 12:10:00,56.86,56.86,56.81,56.81,14198.0,47.9577,47.9577,47.9155,47.9155,14198.0
2021-12-28 12:15:00,56.82,56.82,56.76,56.8,20790.0,47.9239,47.9239,47.8733,47.907,20790.0
2021-12-28 12:20:00,56.79,56.81,56.77,56.8,16036.0,47.8986,47.9155,47.8817,47.907,16036.0
2021-12-28 12:25:00,56.79,56.8,56.7,56.73,35945.0,47.8986,47.907,47.8227,47.848,35945.0
2021-12-28 12:30:00,56.73,56.75,56.68,56.7,23353.0,47.848,47.8649,47.8058,47.8227,23353.0
2021-12-28 12:35:00,56.71,56.73,56.68,56.7,16194.0,47.8311,47.848,47.8058,47.8227,16194.0
2021-12-28 12:40:00,56.7,56.72,56.68,56.72,8072.0,47.8227,47.8396,47.8058,47.8396,8072.0
2021-12-28 12:45:00,56.72,56.74,56.69,56.73,14476.0,47.8396,47.8564,47.8143,47.848,14476.0
2021-12-28 12:50:00,56.73,56.76,56.72,56.75,10956.0,47.848,47.8733,47.8396,47.8649,10956.0
2021-12-28 12:55:00,56.76,56.83,56.76,56.8,18076.0,47.8733,47.9323,47.8733,47.907,18076.0
2021-12-28 13:00:00,56.8,56.83,56.79,56.81,12890.0,47.907,47.9323,47.8986,47.9155,12890.0
2021-12-28 13:05:00,56.81,56.84,56.81,56.83,21487.0,47.9155,47.9408,47.9155,47.9323,21487.0
2021-12-28 13:10:00,56.82,56.86,56.8,56.84,9196.0,47.9239,47.9577,47.907,47.9408,9196.0
2021-12-28 13:15:00,56.85,56.88,56.83,56.84,16696.0,47.9492,47.9745,47.9323,47.9408,16696.0
2021-12-28 13:20:00,56.84,56.87,56.84,56.85,16508.0,47.9408,47.9661,47.9408,47.9492,16508.0
2021-12-28 13:25:00,56.86,56.88,56.84,56.85,24027.0,47.9577,47.9745,47.9408,47.9492,24027.0
2021-12-28 13:30:00,56.84,56.89,56.82,56.88,11172.0,47.9408,47.983,47.9239,47.9745,11172.0
2021-12-28 13:35:00,56.89,56.9,56.86,56.86,9030.0,47.983,47.9914,47.9577,47.9577,9030.0
2021-12-28 13:40:00,56.86,56.91,56.85,56.9,26834.0,47.9577,47.9998,47.9492,47.9914,26834.0
2021-12-28 13:45:00,56.9,56.92,56.89,56.9,9412.0,47.9914,48.0083,47.983,47.9914,9412.0
2021-12-28 13:50:00,56.9,56.95,56.9,56.95,12481.0,47.9914,48.0336,47.9914,48.0336,12481.0
2021-12-28 13:55:00,56.95,57.01,56.95,57.0,15511.0,48.0336,48.0842,48.0336,48.0757,15511.0
2021-12-28 14:00:00,57.01,57.01,56.91,56.92,29615.0,48.0842,48.0842,47.9998,48.0083,29615.0
2021-12-28 14:05:00,56.92,56.94,56.89,56.89,12158.0,48.0083,48.0251,47.983,47.983,12158.0
2021-12-28 14:10:00,56.89,56.91,56.88,56.89,8907.0,47.983,47.9998,47.9745,47.983,8907.0
2021-12-28 14:15:00,56.9,56.92,56.87,56.89,22162.0,47.9914,48.0083,47.9661,47.983,22162.0
2021-12-28 14:20:00,56.9,56.9,56.86,56.87,12105.0,47.9914,47.9914,47.9577,47.9661,12105.0
2021-12-28 14:25:00,56.87,56.88,56.82,56.85,22988.0,47.9661,47.9745,47.9239,47.9492,22988.0
2021-12-28 14:30:00,56.85,56.88,56.83,56.86,17029.0,47.9492,47.9745,47.9323,47.9577,17029.0
2021-12-28 14:35:00,56.85,56.86,56.84,56.85,6393.0,47.9492,47.9577,47.9408,47.9492,6393.0
2021-12-28 14:40:00,56.85,56.88,56.84,56.88,13217.0,47.9492,47.9745,47.9408,47.9745,13217.0
2021-12-28 14:45:00,56.87,56.88,56.85,56.86,19743.0,47.9661,47.9745,47.9492,47.9577,19743.0
2021-12-28 14:50:00,56.85,56.86,56.81,56.84,16221.0,47.9492,47.9577,47.9155,47.9408,16221.0
2021-12-28 14:55:00,56.85,56.87,56.84,56.86,15779.0,47.9492,47.9661,47.9408,47.9577,15779.0
2021-12-28 15:00:00,56.86,56.86,56.81,56.83,17360.0,47.9577,47.9577,47.9155,47.9323,17360.0
2021-12-28 15:05:00,56.83,56.85,56.81,56.84,28929.0,47.9323,47.9492,47.9155,47.9408,28929.0
2021-12-28 15:10:00,56.84,56.88,56.83,56.85,15939.0,47.9408,47.9745,47.9323,47.9492,15939.0
2021-12-28 15:15:00,56.85,56.87,56.81,56.82,13366.0,47.9492,47.9661,47.9155,47.9239,13366.0
2021-12-28 15:20:00,56.82,56.84,56.78,56.8,42661.0,47.9239,47.9408,47.8902,47.907,42661.0
2021-12-28 15:25:00,56.8,56.84,56.79,56.83,32620.0,47.907,47.9408,47.8986,47.9323,32620.0
2021-12-28 15:30:00,56.83,56.88,56.78,56.84,39698.0,47.9323,47.9745,47.8902,47.9408,39698.0
2021-12-28 15:35:00,56.84,56.88,56.83,56.87,22201.0,47.9408,47.9745,47.9323,47.9661,22201.0
2021-12-28 15:40:00,56.86,56.9,56.85,56.87,44219.0,47.9577,47.9914,47.9492,47.9661,44219.0
2021-12-28 15:45:00,56.87,56.94,56.86,56.92,64325.0,47.9661,48.0251,47.9577,48.0083,64325.0
2021-12-28 15:50:00,56.91,56.91,56.75,56.77,115085.0,47.9998,47.9998,47.8649,47.8817,115085.0
2021-12-28 15:55:00,56.77,56.79,56.7,56.75,274599.0,47.8817,47.8986,47.8227,47.8649,274599.0
2021-12-29 09:30:00,56.84,56.88,56.54,56.88,91553.0,47.9408,47.9745,47.6878,47.9745,91553.0
2021-12-29 09:35:00,56.86,57.0,56.8,56.9,87143.0,47.9577,48.0757,47.907,47.9914,87143.0
2021-12-29 09:40:00,56.88,56.95,56.8,56.87,59910.0,47.9745,48.0336,47.907,47.9661,59910.0
2021-12-29 09:45:00,56.87,56.87,56.57,56.6,147707.0,47.9661,47.9661,47.7131,47.7384,147707.0
2021-12-29 09:50:00,56.59,56.76,56.58,56.7,47430.0,47.7299,47.8733,47.7215,47.8227,47430.0
2021-12-29 09:55:00,56.66,56.75,56.61,56.61,32297.0,47.789,47.8649,47.7468,47.7468,32297.0
2021-12-29 10:00:00,56.61,56.75,56.61,56.7,51936.0,47.7468,47.8649,47.7468,47.8227,51936.0
2021-12-29 10:05:00,56.69,56.77,56.65,56.76,38402.0,47.8143,47.8817,47.7805,47.8733,38402.0
2021-12-29 10:10:00,56.75,56.82,56.72,56.78,74369.0,47.8649,47.9239,47.8396,47.8902,74369.0
2021-12-29 10:15:00,56.78,56.88,56.71,56.86,38586.0,47.8902,47.9745,47.8311,47.9577,38586.0
2021-12-29 10:20:00,56.86,56.95,56.84,56.94,30858.0,47.9577,48.0336,47.9408,48.0251,30858.0
2021-12-29 10:25:00,56.92,56.92,56.78,56.78,36425.0,48.0083,48.0083,47.8902,47.8902,36425.0
2021-12-29 10:30:00,56.79,56.87,56.79,56.85,49827.0,47.8986,47.9661,47.8986,47.9492,49827.0
2021-12-29 10:35:00,56.85,56.86,56.8,56.84,29212.0,47.9492,47.9577,47.907,47.9408,29212.0
2021-12-29 10:40:00,56.84,56.89,56.83,56.88,31068.0,47.9408,47.983,47.9323,47.9745,31068.0
2021-12-29 10:45:00,56.87,56.91,56.86,56.87,20803.0,47.9661,47.9998,47.9577,47.9661,20803.0
2021-12-29 10:50:00,56.86,56.87,56.79,56.8,15134.0,47.9577,47.9661,47.8986,47.907,15134.0
2021-12-29 10:55:00,56.81,56.83,56.76,56.8,44776.0,47.9155,47.9323,47.8733,47.907,44776.0
2021-12-29 11:00:00,56.8,56.83,56.76,56.8,28838.0,47.907,47.9323,47.8733,47.907,28838.0
2021-12-29 11:05:00,56.8,56.82,56.76,56.8,34734.0,47.907,47.9239,47.8733,47.907,34734.0
2021-12-29 11:10:00,56.8,56.82,56.75,56.78,45121.0,47.907,47.9239,47.8649,47.8902,45121.0
2021-12-29 11:15:00,56.78,56.81,56.75,56.76,33856.0,47.8902,47.9155,47.8649,47.8733,33856.0
2021-12-29 11:20:00,56.76,56.79,56.72,56.79,36689.0,47.8733,47.8986,47.8396,47.8986,36689.0
2021-12-29 11:25:00,56.79,56.8,56.7,56.71,29109.0,47.8986,47.907,47.8227,47.8311,29109.0
2021-12-29 11:30:00,56.7,56.73,56.66,56.71,26458.0,47.8227,47.848,47.789,47.8311,26458.0
2021-12-29 11:35:00,56.72,56.75,56.71,56.74,18954.0,47.8396,47.8649,47.8311,47.8564,18954.0
2021-12-29 11:40:00,56.73,56.75,56.69,56.71,18146.0,47.848,47.8649,47.8143,47.8311,18146.0
2021-12-29 11:45:00,56.72,56.74,56.7,56.71,11096.0,47.8396,47.8564,47.8227,47.8311,11096.0
2021-12-29 11:50:00,56.71,56.74,56.7,56.71,19086.0,47.8311,47.8564,47.8227,47.8311,19086.0
2021-12-29 11:55:00,56.71,56.73,56.65,56.65,41326.0,47.8311,47.848,47.7805,47.7805,41326.0
2021-12-29 12:00:00,56.66,56.71,56.65,56.68,31715.0,47.789,47.8311,47.7805,47.8058,31715.0
2021-12-29 12:05:00,56.67,56.7,56.63,56.64,19079.0,47.7974,47.8227,47.7637,47.7721,19079.0
2021-12-29 12:10:00,56.65,56.65,56.56,56.58,25071.0,47.7805,47.7805,47.7046,47.7215,25071.0
2021-12-29 12:15:00,56.58,56.59,56.53,56.57,21427.0,47.7215,47.7299,47.6793,47.7131,21427.0
2021-12-29 12:20:00,56.57,56.59,56.56,56.58,10301.0,47.7131,47.7299,47.7046,47.7215,10301.0
2021-12-29 12:25:00,56.58,56.62,56.56,56.62,17712.0,47.7215,47.7552,47.7046,47.7552,17712.0
2021-12-29 12:30:00,56.62,56.66,56.61,56.66,13033.0,47.7552,47.789,47.7468,47.789,13033.0
2021-12-29 12:35:00,56.66,56.68,56.63,56.64,30124.0,47.789,47.8058,47.7637,47.7721,30124.0
2021-12-29 12:40:00,56.64,56.68,56.63,56.66,11859.0,47.7721,47.8058,47.7637,47.789,11859.0
2021-12-29 12:45:00,56.66,56.7,56.64,56.7,16432.0,47.789,47.8227,47.7721,47.8227,16432.0
2021-12-29 12:50:00,56.7,56.7,56.67,56.69,7493.0,47.8227,47.8227,47.7974,47.8143,7493.0
2021-12-29 12:55:00,56.71,56.73,56.68,56.69,11460.0,47.8311,47.848,47.8058,47.8143,11460.0
2021-12-29 13:00:00,56.7,56.74,56.69,56.72,30207.0,47.8227,47.8564,47.8143,47.8396,30207.0
2021-12-29 13:05:00,56.71,56.76,56.71,56.75,36585.0,47.8311,47.8733,47.8311,47.8649,36585.0
2021-12-29 13:10:00,56.75,56.76,56.71,56.71,31042.0,47.8649,47.8733,47.8311,47.8311,31042.0
2021-12-29 13:15:00,56.71,56.71,56.68,56.7,21149.0,47.8311,47.8311,47.8058,47.8227,21149.0
2021-12-29 13:20:00,56.7,56.7,56.68,56.69,14643.0,47.8227,47.8227,47.8058,47.8143,14643.0
2021-12-29 13:25:00,56.69,56.71,56.68,56.69,6891.0,47.8143,47.8311,47.8058,47.8143,6891.0
2021-12-29 13:30:00,56.69,56.72,56.68,56.69,15409.0,47.8143,47.8396,47.8058,47.8143,15409.0
2021-12-29 13:35:00,56.69,56.71,56.67,56.69,24593.0,47.8143,47.8311,47.7974,47.8143,24593.0
2021-12-29 13:40:00,56.69,56.73,56.68,56.71,20363.0,47.8143,47.848,47.8058,47.8311,20363.0
2021-12-29 13:45:00,56.71,56.74,56.69,56.71,27662.0,47.8311,47.8564,47.8143,47.8311,27662.0
2021-12-29 13:50:00,56.7,56.72,56.68,56.7,18903.0,47.8227,47.8396,47.8058,47.8227,18903.0
2021-12-29 13:55:00,56.7,56.73,56.69,56.73,20836.0,47.8227,47.848,47.8143,47.848,20836.0
2021-12-29 14:00:00,56.73,56.73,56.69,56.71,28999.0,47.848,47.848,47.8143,47.8311,28999.0
2021-12-29 14:05:00,56.71,56.75,56.7,56.73,15641.0,47.8311,47.8649,47.8227,47.848,15641.0
2021-12-29 14:10:00,56.73,56.74,56.68,56.71,21257.0,47.848,47.8564,47.8058,47.8311,21257.0
2021-12-29 14:15:00,56.71,56.74,56.69,56.72,29769.0,47.8311,47.8564,47.8143,47.8396,29769.0
2021-12-29 14:20:00,56.71,56.71,56.67,56.69,17266.0,47.8311,47.8311,47.7974,47.8143,17266.0
2021-12-29 14:25:00,56.69,56.69,56.65,56.67,11193.0,47.8143,47.8143,47.7805,47.7974,11193.0
2021-12-29 14:30:00,56.66,56.67,56.64,56.65,19636.0,47.789,47.7974,47.7721,47.7805,19636.0
2021-12-29 14:35:00,56.65,56.67,56.63,56.65,25144.0,47.7805,47.7974,47.7637,47.7805,25144.0
2021-12-29 14:40:00,56.65,56.68,56.63,56.66,19502.0,47.7805,47.8058,47.7637,47.789,19502.0
2021-12-29 14:45:00,56.66,56.68,56.66,56.67,11686.0,47.789,47.8058,47.789,47.7974,11686.0
2021-12-29 14:50:00,56.67,56.68,56.63,56.65,34406.0,47.7974,47.8058,47.7637,47.7805,34406.0
2021-12-29 14:55:00,56.65,56.68,56.65,56.67,39263.0,47.7805,47.8058,47.7805,47.7974,39263.0
2021-12-29 15:00:00,56.67,56.7,56.65,56.67,34191.0,47.7974,47.8227,47.7805,47.7974,34191.0
2021-12-29 15:05:00,56.66,56.73,56.64,56.73,34823.0,47.789,47.848,47.7721,47.848,34823.0
2021-12-29 15:10:00,56.73,56.77,56.72,56.75,12907.0,47.848,47.8817,47.8396,47.8649,12907.0
2021-12-29 15:15:00,56.76,56.78,56.73,56.77,28987.0,47.8733,47.8902,47.848,47.8817,28987.0
2021-12-29 15:20:00,56.77,56.79,56.74,56.77,23289.0,47.8817,47.8986,47.8564,47.8817,23289.0
2021-12-29 15:25:00,56.77,56.81,56.74,56.81,27249.0,47.8817,47.9155,47.8564,47.9155,27249.0
2021-12-29 15:30:00,56.81,56.82,56.73,56.79,58590.0,47.9155,47.9239,47.848,47.8986,58590.0
2021-12-29 15:35:00,56.79,56.83,56.77,56.79,42714.0,47.8986,47.9323,47.8817,47.8986,42714.0
2021-12-29 15:40:00,56.79,56.81,56.75,56.76,64280.0,47.8986,47.9155,47.8649,47.8733,64280.0
2021-12-29 15:45:00,56.77,56.85,56.76,56.83,59479.0,47.8817,47.9492,47.8733,47.9323,59479.0
2021-12-29 15:50:00,56.83,56.85,56.72,56.74,129415.0,47.9323,47.9492,47.8396,47.8564,129415.0
2021-12-29 15:55:00,56.73,56.74,56.6,56.6,330417.0,47.848,47.8564,47.7384,47.7384,330417.0
2021-12-30 09:30:00,56.19,56.49,56.15,56.39,78201.0,47.7808,48.0359,47.7468,47.9509,78201.0
2021-12-30 09:35:00,56.41,56.62,56.39,56.53,56471.0,47.9679,48.1465,47.9509,48.0699,56471.0
2021-12-30 09:40:00,56.53,56.64,56.42,56.43,63091.0,48.0699,48.1635,47.9764,47.9849,63091.0
2021-12-30 09:45:00,56.42,56.63,56.39,56.63,46251.0,47.9764,48.155,47.9509,48.155,46251.0
2021-12-30 09:50:00,56.64,56.65,56.49,56.53,26994.0,48.1635,48.172,48.0359,48.0699,26994.0
2021-12-30 09:55:00,56.52,56.53,56.38,56.42,26576.0,48.0614,48.0699,47.9424,47.9764,26576.0
2021-12-30 10:00:00,56.4,56.43,56.33,56.36,32021.0,47.9594,47.9849,47.8999,47.9254,32021.0
2021-12-30 10:05:00,56.37,56.44,56.33,56.42,30219.0,47.9339,47.9934,47.8999,47.9764,30219.0
2021-12-30 10:10:00,56.4,56.44,56.36,56.4,26492.0,47.9594,47.9934,47.9254,47.9594,26492.0
2021-12-30 10:15:00,56.4,56.46,56.36,56.44,30783.0,47.9594,48.0104,47.9254,47.9934,30783.0
2021-12-30 10:20:00,56.43,56.45,56.36,56.42,25263.0,47.9849,48.0019,47.9254,47.9764,25263.0
2021-12-30 10:25:00,56.42,56.45,56.32,56.34,37373.0,47.9764,48.0019,47.8914,47.9084,37373.0
2021-12-30 10:30:00,56.34,56.4,56.34,56.4,17964.0,47.9084,47.9594,47.9084,47.9594,17964.0
2021-12-30 10:35:00,56.39,56.4,56.32,56.36,33843.0,47.9509,47.9594,47.8914,47.9254,33843.0
2021-12-30 10:40:00,56.36,56.4,56.33,56.35,34824.0,47.9254,47.9594,47.8999,47.9169,34824.0
2021-12-30 10:45:00,56.34,56.41,56.33,56.37,74182.0,47.9084,47.9679,47.8999,47.9339,74182.0
2021-12-30 10:50:00,56.36,56.39,56.33,56.34,25226.0,47.9254,47.9509,47.8999,47.9084,25226.0
2021-12-30 10:55:00,56.33,56.4,56.31,56.39,31427.0,47.8999,47.9594,47.8828,47.9509,31427.0
2021-12-30 11:00:00,56.37,56.46,56.34,56.46,15997.0,47.9339,48.0104,47.9084,48.0104,15997.0
2021-12-30 11:05:00,56.45,56.45,56.36,56.37,33084.0,48.0019,48.0019,47.9254,47.9339,33084.0
2021-12-30 11:10:00,56.38,56.39,56.31,56.31,71365.0,47.9424,47.9509,47.8828,47.8828,71365.0
2021-12-30 11:15:00,56.3,56.31,56.27,56.29,31649.0,47.8743,47.8828,47.8488,47.8658,31649.0
2021-12-30 11:20:00,56.29,56.32,56.22,56.23,29855.0,47.8658,47.8914,47.8063,47.8148,29855.0
2021-12-30 11:25:00,56.23,56.28,56.22,56.27,21073.0,47.8148,47.8573,47.8063,47.8488,21073.0
2021-12-30 11:30:00,56.28,56.32,56.26,56.32,33024.0,47.8573,47.8914,47.8403,47.8914,33024.0
2021-12-30 11:35:00,56.3,56.32,56.27,56.28,27161.0,47.8743,47.8914,47.8488,47.8573,27161.0
2021-12-30 11:40:00,56.29,56.3,56.22,56.26,35135.0,47.8658,47.8743,47.8063,47.8403,35135.0
2021-12-30 11:45:00,56.27,56.31,56.24,56.28,12194.0,47.8488,47.8828,47.8233,47.8573,12194.0
2021-12-30 11:50:00,56.28,56.3,56.24,56.29,21512.0,47.8573,47.8743,47.8233,47.8658,21512.0
2021-12-30 11:55:00,56.29,56.31,56.26,56.27,18256.0,47.8658,47.8828,47.8403,47.8488,18256.0
2021-12-30 12:00:00,56.26,56.27,56.24,56.27,20669.0,47.8403,47.8488,47.8233,47.8488,20669.0
2021-12-30 12:05:00,56.26,56.28,56.26,56.28,7771.0,47.8403,47.8573,47.8403,47.8573,7771.0
2021-12-30 12:10:00,56.28,56.29,56.24,56.25,16315.0,47.8573,47.8658,47.8233,47.8318,16315.0
2021-12-30 12:15:00,56.24,56.25,56.22,56.23,17173.0,47.8233,47.8318,47.8063,47.8148,17173.0
2021-12-30 12:20:00,56.23,56.24,56.19,56.2,21141.0,47.8148,47.8233,47.7808,47.7893,21141.0
2021-12-30 12:25:00,56.21,56.21,56.15,56.17,79161.0,47.7978,47.7978,47.7468,47.7638,79161.0
2021-12-30 12:30:00,56.18,56.19,56.12,56.16,17526.0,47.7723,47.7808,47.7213,47.7553,17526.0
2021-12-30 12:35:00,56.16,56.17,56.14,56.15,28059.0,47.7553,47.7638,47.7383,47.7468,28059.0
2021-12-30 12:40:00,56.15,56.18,56.14,56.17,8055.0,47.7468,47.7723,47.7383,47.7638,8055.0
2021-12-30 12:45:00,56.18,56.22,56.17,56.2,23623.0,47.7723,47.8063,47.7638,47.7893,23623.0
2021-12-30 12:50:00,56.19,56.23,56.18,56.22,17264.0,47.7808,47.8148,47.7723,47.8063,17264.0
2021-12-30 12:55:00,56.22,56.26,56.21,56.26,14348.0,47.8063,47.8403,47.7978,47.8403,14348.0
2021-12-30 13:00:00,56.26,56.3,56.24,56.27,17117.0,47.8403,47.8743,47.8233,47.8488,17117.0
2021-12-30 13:05:00,56.29,56.29,56.26,56.28,11364.0,47.8658,47.8658,47.8403,47.8573,11364.0
2021-12-30 13:10:00,56.29,56.29,56.25,56.28,37015.0,47.8658,47.8658,47.8318,47.8573,37015.0
2021-12-30 13:15:00,56.28,56.28,56.26,56.27,12511.0,47.8573,47.8573,47.8403,47.8488,12511.0
2021-12-30 13:20:00,56.27,56.28,56.24,56.25,17453.0,47.8488,47.8573,47.8233,47.8318,17453.0
2021-12-30 13:25:00,56.25,56.25,56.22,56.23,24114.0,47.8318,47.8318,47.8063,47.8148,24114.0
2021-12-30 13:30:00,56.24,56.25,56.22,56.23,16287.0,47.8233,47.8318,47.8063,47.8148,16287.0
2021-12-30 13:35:00,56.23,56.26,56.21,56.25,23032.0,47.8148,47.8403,47.7978,47.8318,23032.0
2021-12-30 13:40:00,56.24,56.25,56.22,56.23,12143.0,47.8233,47.8318,47.8063,47.8148,12143.0
2021-12-30 13:45:00,56.24,56.29,56.23,56.28,30780.0,47.8233,47.8658,47.8148,47.8573,30780.0
2021-12-30 13:50:00,56.29,56.33,56.28,56.32,14738.0,47.8658,47.8999,47.8573,47.8914,14738.0
2021-12-30 13:55:00,56.32,56.32,56.29,56.31,22020.0,47.8914,47.8914,47.8658,47.8828,22020.0
2021-12-30 14:00:00,56.31,56.34,56.3,56.3,17001.0,47.8828,47.9084,47.8743,47.8743,17001.0
2021-12-30 14:05:00,56.3,56.35,56.29,56.32,17046.0,47.8743,47.9169,47.8658,47.8914,17046.0
2021-12-30 14:10:00,56.31,56.32,56.3,56.3,12568.0,47.8828,47.8914,47.8743,47.8743,12568.0
2021-12-30 14:15:00,56.3,56.35,56.29,56.35,20956.0,47.8743,47.9169,47.8658,47.9169,20956.0
2021-12-30 14:20:00,56.34,56.39,56.34,56.39,18049.0,47.9084,47.9509,47.9084,47.9509,18049.0
2021-12-30 14:25:00,56.39,56.41,56.36,56.38,20336.0,47.9509,47.9679,47.9254,47.9424,20336.0
2021-12-30 14:30:00,56.37,56.38,56.35,56.35,10818.0,47.9339,47.9424,47.9169,47.9169,10818.0
2021-12-30 14:35:00,56.36,56.37,56.34,56.34,13235.0,47.9254,47.9339,47.9084,47.9084,13235.0
2021-12-30 14:40:00,56.35,56.36,56.33,56.34,19926.0,47.9169,47.9254,47.8999,47.9084,19926.0
2021-12-30 14:45:00,56.35,56.35,56.32,56.32,13898.0,47.9169,47.9169,47.8914,47.8914,13898.0
2021-12-30 14:50:00,56.33,56.34,56.3,56.31,15963.0,47.8999,47.9084,47.8743,47.8828,15963.0
2021-12-30 14:55:00,56.31,56.34,56.31,56.34,21143.0,47.8828,47.9084,47.8828,47.9084,21143.0
2021-12-30 15:00:00,56.35,56.35,56.29,56.34,15710.0,47.9169,47.9169,47.8658,47.9084,15710.0
2021-12-30 15:05:00,56.34,56.34,56.3,56.3,16829.0,47.9084,47.9084,47.8743,47.8743,16829.0
2021-12-30 15:10:00,56.3,56.31,56.27,56.29,20254.0,47.8743,47.8828,47.8488,47.8658,20254.0
2021-12-30 15:15:00,56.29,56.32,56.27,56.3,21013.0,47.8658,47.8914,47.8488,47.8743,21013.0
2021-12-30 15:20:00,56.3,56.31,56.25,56.25,18831.0,47.8743,47.8828,47.8318,47.8318,18831.0
2021-12-30 15:25:00,56.24,56.29,56.23,56.26,45778.0,47.8233,47.8658,47.8148,47.8403,45778.0
2021-12-30 15:30:00,56.24,56.26,56.19,56.21,43607.0,47.8233,47.8403,47.7808,47.7978,43607.0
2021-12-30 15:35:00,56.21,56.24,56.17,56.23,48362.0,47.7978,47.8233,47.7638,47.8148,48362.0
2021-12-30 15:40:00,56.23,56.24,56.19,56.23,43176.0,47.8148,47.8233,47.7808,47.8148,43176.0
2021-12-30 15:45:00,56.23,56.25,56.16,56.19,62342.0,47.8148,47.8318,47.7553,47.7808,62342.0
2021-12-30 15:50:00,56.19,56.27,56.12,56.22,109675.0,47.7808,47.8488,47.7213,47.8063,109675.0
2021-12-30 15:55:00,56.23,56.23,56.11,56.16,391455.0,47.8148,47.8148,47.7128,47.7553,391455.0
2021-12-31 09:30:00,56.05,56.35,55.92,56.33,64054.0,47.6618,47.9169,47.5512,47.8999,64054.0
2021-12-31 09:35:00,56.33,56.37,56.25,56.28,31684.0,47.8999,47.9339,47.8318,47.8573,31684.0
2021-12-31 09:40:00,56.28,56.3,56.05,56.07,26964.0,47.8573,47.8743,47.6618,47.6788,26964.0
2021-12-31 09:45:00,56.08,56.25,56.06,56.21,25675.0,47.6873,47.8318,47.6703,47.7978,25675.0
2021-12-31 09:50:00,56.2,56.33,56.18,56.32,28535.0,47.7893,47.8999,47.7723,47.8914,28535.0
2021-12-31 09:55:00,56.31,56.31,56.2,56.24,25016.0,47.8828,47.8828,47.7893,47.8233,25016.0
2021-12-31 10:00:00,56.25,56.32,56.13,56.3,27886.0,47.8318,47.8914,47.7298,47.8743,27886.0
2021-12-31 10:05:00,56.3,56.36,56.27,56.29,20341.0,47.8743,47.9254,47.8488,47.8658,20341.0
2021-12-31 10:10:00,56.29,56.31,56.22,56.24,18645.0,47.8658,47.8828,47.8063,47.8233,18645.0
2021-12-31 10:15:00,56.24,56.25,56.19,56.23,22448.0,47.8233,47.8318,47.7808,47.8148,22448.0
2021-12-31 10:20:00,56.23,56.23,56.13,56.14,22904.0,47.8148,47.8148,47.7298,47.7383,22904.0
2021-12-31 10:25:00,56.14,56.17,56.12,56.16,20041.0,47.7383,47.7638,47.7213,47.7553,20041.0
2021-12-31 10:30:00,56.15,56.15,56.06,56.1,19633.0,47.7468,47.7468,47.6703,47.7043,19633.0
2021-12-31 10:35:00,56.1,56.13,56.08,56.1,20035.0,47.7043,47.7298,47.6873,47.7043,20035.0
2021-12-31 10:40:00,56.09,56.1,56.03,56.1,21218.0,47.6958,47.7043,47.6448,47.7043,21218.0
2021-12-31 10:45:00,56.1,56.11,56.04,56.06,17604.0,47.7043,47.7128,47.6533,47.6703,17604.0
2021-12-31 10:50:00,56.06,56.1,56.03,56.07,21832.0,47.6703,47.7043,47.6448,47.6788,21832.0
2021-12-31 10:55:00,56.07,56.09,56.04,56.09,14460.0,47.6788,47.6958,47.6533,47.6958,14460.0
2021-12-31 11:00:00,56.09,56.1,56.01,56.02,35524.0,47.6958,47.7043,47.6277,47.6362,35524.0
2021-12-31 11:05:00,56.03,56.1,56.02,56.09,21369.0,47.6448,47.7043,47.6362,47.6958,21369.0
2021-12-31 11:10:00,56.1,56.16,56.09,56.1,45545.0,47.7043,47.7553,47.6958,47.7043,45545.0
2021-12-31 11:15:00,56.09,56.17,56.09,56.16,21587.0,47.6958,47.7638,47.6958,47.7553,21587.0
2021-12-31 11:20:00,56.16,56.21,56.15,56.19,23151.0,47.7553,47.7978,47.7468,47.7808,23151.0
2021-12-31 11:25:00,56.19,56.2,56.16,56.19,18726.0,47.7808,47.7893,47.7553,47.7808,18726.0
2021-12-31 11:30:00,56.18,56.19,56.12,56.14,13011.0,47.7723,47.7808,47.7213,47.7383,13011.0
2021-12-31 11:35:00,56.14,56.17,56.13,56.15,12761.0,47.7383,47.7638,47.7298,47.7468,12761.0
2021-12-31 11:40:00,56.15,56.17,56.13,56.14,15911.0,47.7468,47.7638,47.7298,47.7383,15911.0
2021-12-31 11:45:00,56.13,56.16,56.1,56.11,15374.0,47.7298,47.7553,47.7043,47.7128,15374.0
2021-12-31 11:50:00,56.12,56.14,56.09,56.12,21206.0,47.7213,47.7383,47.6958,47.7213,21206.0
2021-12-31 11:55:00,56.11,56.13,56.09,56.1,21782.0,47.7128,47.7298,47.6958,47.7043,21782.0
2021-12-31 12:00:00,56.09,56.12,56.05,56.09,30066.0,47.6958,47.7213,47.6618,47.6958,30066.0
2021-12-31 12:05:00,56.1,56.14,56.1,56.13,21873.0,47.7043,47.7383,47.7043,47.7298,21873.0
2021-12-31 12:10:00,56.13,56.14,56.11,56.13,17098.0,47.7298,47.7383,47.7128,47.7298,17098.0
2021-12-31 12:15:00,56.12,56.12,56.08,56.11,26025.0,47.7213,47.7213,47.6873,47.7128,26025.0
2021-12-31 12:20:00,56.1,56.1,56.06,56.08,20891.0,47.7043,47.7043,47.6703,47.6873,20891.0
2021-12-31 12:25:00,56.07,56.09,56.06,56.07,13707.0,47.6788,47.6958,47.6703,47.6788,13707.0
2021-12-31 12:30:00,56.07,56.07,56.02,56.04,13279.0,47.6788,47.6788,47.6362,47.6533,13279.0
2021-12-31 12:35:00,56.05,56.1,56.04,56.1,13587.0,47.6618,47.7043,47.6533,47.7043,13587.0
2021-12-31 12:40:00,56.1,56.17,56.09,56.16,16183.0,47.7043,47.7638,47.6958,47.7553,16183.0
2021-12-31 12:45:00,56.16,56.19,56.15,56.18,12121.0,47.7553,47.7808,47.7468,47.7723,12121.0
2021-12-31 12:50:00,56.18,56.23,56.17,56.22,16272.0,47.7723,47.8148,47.7638,47.8063,16272.0
2021-12-31 12:55:00,56.21,56.26,56.19,56.25,16530.0,47.7978,47.8403,47.7808,47.8318,16530.0
2021-12-31 13:00:00,56.25,56.28,56.22,56.23,13388.0,47.8318,47.8573,47.8063,47.8148,13388.0
2021-12-31 13:05:00,56.23,56.27,56.23,56.26,14753.0,47.8148,47.8488,47.8148,47.8403,14753.0
2021-12-31 13:10:00,56.25,56.27,56.24,56.26,6537.0,47.8318,47.8488,47.8233,47.8403,6537.0
2021-12-31 13:15:00,56.25,56.26,56.21,56.22,9726.0,47.8318,47.8403,47.7978,47.8063,9726.0
2021-12-31 13:20:00,56.22,56.24,56.2,56.22,16731.0,47.8063,47.8233,47.7893,47.8063,16731.0
2021-12-31 13:25:00,56.23,56.24,56.19,56.21,12810.0,47.8148,47.8233,47.7808,47.7978,12810.0
2021-12-31 13:30:00,56.21,56.28,56.21,56.27,23252.0,47.7978,47.8573,47.7978,47.8488,23252.0
2021-12-31 13:35:00,56.27,56.28,56.25,56.27,10100.0,47.8488,47.8573,47.8318,47.8488,10100.0
2021-12-31 13:40:00,56.26,56.27,56.24,56.26,11858.0,47.8403,47.8488,47.8233,47.8403,11858.0
2021-12-31 13:45:00,56.26,56.29,56.26,56.28,22815.0,47.8403,47.8658,47.8403,47.8573,22815.0
2021-12-31 13:50:00,56.28,56.32,56.27,56.32,13229.0,47.8573,47.8914,47.8488,47.8914,13229.0
2021-12-31 13:55:00,56.32,56.35,56.31,56.34,14378.0,47.8914,47.9169,47.8828,47.9084,14378.0
2021-12-31 14:00:00,56.33,56.36,56.32,56.36,15272.0,47.8999,47.9254,47.8914,47.9254,15272.0
2021-12-31 14:05:00,56.36,56.38,56.35,56.36,26049.0,47.9254,47.9424,47.9169,47.9254,26049.0
2021-12-31 14:10:00,56.36,56.36,56.33,56.33,13512.0,47.9254,47.9254,47.8999,47.8999,13512.0
2021-12-31 14:15:00,56.32,56.33,56.29,56.31,30894.0,47.8914,47.8999,47.8658,47.8828,30894.0
2021-12-31 14:20:00,56.32,56.34,56.31,56.33,22230.0,47.8914,47.9084,47.8828,47.8999,22230.0
2021-12-31 14:25:00,56.32,56.34,56.3,56.3,18846.0,47.8914,47.9084,47.8743,47.8743,18846.0
2021-12-31 14:30:00,56.3,56.32,56.28,56.28,13502.0,47.8743,47.8914,47.8573,47.8573,13502.0
2021-12-31 14:35:00,56.27,56.29,56.26,56.27,11644.0,47.8488,47.8658,47.8403,47.8488,11644.0
2021-12-31 14:40:00,56.27,56.28,56.24,56.25,24244.0,47.8488,47.8573,47.8233,47.8318,24244.0
2021-12-31 14:45:00,56.25,56.25,56.22,56.23,13459.0,47.8318,47.8318,47.8063,47.8148,13459.0
2021-12-31 14:50:00,56.22,56.24,56.21,56.22,10085.0,47.8063,47.8233,47.7978,47.8063,10085.0
2021-12-31 14:55:00,56.21,56.23,56.19,56.22,26361.0,47.7978,47.8148,47.7808,47.8063,26361.0
2021-12-31 15:00:00,56.22,56.26,56.21,56.26,16099.0,47.8063,47.8403,47.7978,47.8403,16099.0
2021-12-31 15:05:00,56.27,56.27,56.22,56.22,9746.0,47.8488,47.8488,47.8063,47.8063,9746.0
2021-12-31 15:10:00,56.22,56.26,56.21,56.22,24335.0,47.8063,47.8403,47.7978,47.8063,24335.0
2021-12-31 15:15:00,56.22,56.27,56.21,56.25,16282.0,47.8063,47.8488,47.7978,47.8318,16282.0
2021-12-31 15:20:00,56.26,56.26,56.22,56.25,18047.0,47.8403,47.8403,47.8063,47.8318,18047.0
2021-12-31 15:25:00,56.25,56.29,56.25,56.27,23626.0,47.8318,47.8658,47.8318,47.8488,23626.0
2021-12-31 15:30:00,56.27,56.27,56.21,56.23,41202.0,47.8488,47.8488,47.7978,47.8148,41202.0
2021-12-31 15:35:00,56.23,56.27,56.21,56.25,23931.0,47.8148,47.8488,47.7978,47.8318,23931.0
2021-12-31 15:40:00,56.25,56.26,56.2,56.24,30154.0,47.8318,47.8403,47.7893,47.8233,30154.0
2021-12-31 15:45:00,56.23,56.3,56.23,56.27,76071.0,47.8148,47.8743,47.8148,47.8488,76071.0
2021-12-31 15:50:00,56.26,56.29,56.15,56.18,90390.0,47.8403,47.8658,47.7468,47.7723,90390.0
2021-12-31 15:55:00,56.17,56.21,56.14,56.17,218572.0,47.7638,47.7978,47.7383,47.7638,218572.0
2022-01-03 09:30:00,56.08,56.64,56.08,56.64,256352.0,47.6873,48.1635,47.6873,48.1635,256352.0
2022-01-03 09:35:00,56.64,56.89,56.6,56.76,89168.0,48.1635,48.376,48.1294,48.2655,89168.0
2022-01-03 09:40:00,56.75,56.84,56.67,56.74,74306.0,48.257,48.3335,48.189,48.2485,74306.0
2022-01-03 09:45:00,56.73,56.82,56.51,56.58,79741.0,48.24,48.3165,48.0529,48.1124,79741.0
2022-01-03 09:50:00,56.59,56.9,56.52,56.86,114231.0,48.1209,48.3846,48.0614,48.3505,114231.0
2022-01-03 09:55:00,56.86,57.01,56.82,56.99,79538.0,48.3505,48.4781,48.3165,48.4611,79538.0
2022-01-03 10:00:00,56.99,57.16,56.98,57.07,79399.0,48.4611,48.6056,48.4526,48.5291,79399.0
2022-01-03 10:05:00,57.08,57.16,57.02,57.14,45822.0,48.5376,48.6056,48.4866,48.5886,45822.0
2022-01-03 10:10:00,57.15,57.28,57.12,57.15,88497.0,48.5971,48.7077,48.5716,48.5971,88497.0
2022-01-03 10:15:00,57.14,57.23,57.11,57.13,58641.0,48.5886,48.6652,48.5631,48.5801,58641.0
2022-01-03 10:20:00,57.13,57.17,57.08,57.14,37327.0,48.5801,48.6141,48.5376,48.5886,37327.0
2022-01-03 10:25:00,57.13,57.28,57.1,57.27,63751.0,48.5801,48.7077,48.5546,48.6992,63751.0
2022-01-03 10:30:00,57.28,57.31,57.11,57.23,64305.0,48.7077,48.7332,48.5631,48.6652,64305.0
2022-01-03 10:35:00,57.24,57.33,57.22,57.28,39554.0,48.6737,48.7502,48.6567,48.7077,39554.0
2022-01-03 10:40:00,57.27,57.27,57.17,57.25,62244.0,48.6992,48.6992,48.6141,48.6822,62244.0
2022-01-03 10:45:00,57.25,57.31,57.15,57.2,85624.0,48.6822,48.7332,48.5971,48.6397,85624.0
2022-01-03 10:50:00,57.2,57.22,57.08,57.12,45467.0,48.6397,48.6567,48.5376,48.5716,45467.0
2022-01-03 10:55:00,57.12,57.15,57.04,57.09,36851.0,48.5716,48.5971,48.5036,48.5461,36851.0
2022-01-03 11:00:00,57.08,57.17,57.05,57.16,39016.0,48.5376,48.6141,48.5121,48.6056,39016.0
2022-01-03 11:05:00,57.16,57.16,57.08,57.1,33479.0,48.6056,48.6056,48.5376,48.5546,33479.0
2022-01-03 11:10:00,57.09,57.1,57.01,57.05,42505.0,48.5461,48.5546,48.4781,48.5121,42505.0
2022-01-03 11:15:00,57.04,57.08,56.98,57.02,31600.0,48.5036,48.5376,48.4526,48.4866,31600.0
2022-01-03 11:20:00,57.02,57.19,57.01,57.16,28177.0,48.4866,48.6312,48.4781,48.6056,28177.0
2022-01-03 11:25:00,57.16,57.18,57.09,57.18,67576.0,48.6056,48.6226,48.5461,48.6226,67576.0
2022-01-03 11:30:00,57.16,57.16,57.03,57.05,20989.0,48.6056,48.6056,48.4951,48.5121,20989.0
2022-01-03 11:35:00,57.05,57.06,56.99,57.02,34105.0,48.5121,48.5206,48.4611,48.4866,34105.0
2022-01-03 11:40:00,57.02,57.14,57.02,57.12,39028.0,48.4866,48.5886,48.4866,48.5716,39028.0
2022-01-03 11:45:00,57.12,57.19,57.11,57.12,31254.0,48.5716,48.6312,48.5631,48.5716,31254.0
2022-01-03 11:50:00,57.11,57.17,57.09,57.14,45599.0,48.5631,48.6141,48.5461,48.5886,45599.0
2022-01-03 11:55:00,57.15,57.24,57.14,57.21,41744.0,48.5971,48.6737,48.5886,48.6482,41744.0
2022-01-03 12:00:00,57.21,57.29,57.2,57.27,34112.0,48.6482,48.7162,48.6397,48.6992,34112.0
2022-01-03 12:05:00,57.26,57.3,57.25,57.28,31586.0,48.6907,48.7247,48.6822,48.7077,31586.0
2022-01-03 12:10:00,57.28,57.29,57.22,57.29,29196.0,48.7077,48.7162,48.6567,48.7162,29196.0
2022-01-03 12:15:00,57.29,57.29,57.23,57.23,19303.0,48.7162,48.7162,48.6652,48.6652,19303.0
2022-01-03 12:20:00,57.23,57.28,57.22,57.25,25862.0,48.6652,48.7077,48.6567,48.6822,25862.0
2022-01-03 12:25:00,57.27,57.32,57.25,57.3,23778.0,48.6992,48.7417,48.6822,48.7247,23778.0
2022-01-03 12:30:00,57.3,57.35,57.3,57.33,18134.0,48.7247,48.7672,48.7247,48.7502,18134.0
2022-01-03 12:35:00,57.33,57.35,57.26,57.27,22647.0,48.7502,48.7672,48.6907,48.6992,22647.0
2022-01-03 12:40:00,57.28,57.29,57.23,57.26,23424.0,48.7077,48.7162,48.6652,48.6907,23424.0
2022-01-03 12:45:00,57.25,57.26,57.18,57.2,31559.0,48.6822,48.6907,48.6226,48.6397,31559.0
2022-01-03 12:50:00,57.2,57.29,57.19,57.28,31182.0,48.6397,48.7162,48.6312,48.7077,31182.0
2022-01-03 12:55:00,57.28,57.28,57.22,57.23,32296.0,48.7077,48.7077,48.6567,48.6652,32296.0
2022-01-03 13:00:00,57.23,57.27,57.21,57.26,30059.0,48.6652,48.6992,48.6482,48.6907,30059.0
2022-01-03 13:05:00,57.26,57.28,57.21,57.25,22912.0,48.6907,48.7077,48.6482,48.6822,22912.0
2022-01-03 13:10:00,57.25,57.32,57.23,57.29,19877.0,48.6822,48.7417,48.6652,48.7162,19877.0
2022-01-03 13:15:00,57.28,57.38,57.27,57.37,31937.0,48.7077,48.7927,48.6992,48.7842,31937.0
2022-01-03 13:20:00,57.37,57.38,57.35,57.37,18493.0,48.7842,48.7927,48.7672,48.7842,18493.0
2022-01-03 13:25:00,57.37,57.4,57.35,57.37,19280.0,48.7842,48.8097,48.7672,48.7842,19280.0
2022-01-03 13:30:00,57.38,57.39,57.31,57.34,14448.0,48.7927,48.8012,48.7332,48.7587,14448.0
2022-01-03 13:35:00,57.35,57.37,57.28,57.3,18174.0,48.7672,48.7842,48.7077,48.7247,18174.0
2022-01-03 13:40:00,57.3,57.31,57.2,57.27,30288.0,48.7247,48.7332,48.6397,48.6992,30288.0
2022-01-03 13:45:00,57.27,57.27,57.2,57.22,11663.0,48.6992,48.6992,48.6397,48.6567,11663.0
2022-01-03 13:50:00,57.21,57.23,57.2,57.22,8632.0,48.6482,48.6652,48.6397,48.6567,8632.0
2022-01-03 13:55:00,57.23,57.27,57.23,57.25,14429.0,48.6652,48.6992,48.6652,48.6822,14429.0
2022-01-03 14:00:00,57.25,57.25,57.22,57.24,11445.0,48.6822,48.6822,48.6567,48.6737,11445.0
2022-01-03 14:05:00,57.24,57.27,57.22,57.23,28999.0,48.6737,48.6992,48.6567,48.6652,28999.0
2022-01-03 14:10:00,57.23,57.24,57.18,57.19,23452.0,48.6652,48.6737,48.6226,48.6312,23452.0
2022-01-03 14:15:00,57.19,57.2,57.12,57.13,18600.0,48.6312,48.6397,48.5716,48.5801,18600.0
2022-01-03 14:20:00,57.12,57.14,57.09,57.1,16763.0,48.5716,48.5886,48.5461,48.5546,16763.0
2022-01-03 14:25:00,57.1,57.15,57.09,57.15,20445.0,48.5546,48.5971,48.5461,48.5971,20445.0
2022-01-03 14:30:00,57.15,57.17,57.1,57.13,40379.0,48.5971,48.6141,48.5546,48.5801,40379.0
2022-01-03 14:35:00,57.13,57.17,57.12,57.17,23293.0,48.5801,48.6141,48.5716,48.6141,23293.0
2022-01-03 14:40:00,57.17,57.23,57.17,57.22,42350.0,48.6141,48.6652,48.6141,48.6567,42350.0
2022-01-03 14:45:00,57.23,57.24,57.18,57.2,24335.0,48.6652,48.6737,48.6226,48.6397,24335.0
2022-01-03 14:50:00,57.2,57.23,57.15,57.17,22072.0,48.6397,48.6652,48.5971,48.6141,22072.0
2022-01-03 14:55:00,57.17,57.19,57.12,57.19,50430.0,48.6141,48.6312,48.5716,48.6312,50430.0
2022-01-03 15:00:00,57.2,57.2,57.14,57.15,14976.0,48.6397,48.6397,48.5886,48.5971,14976.0
2022-01-03 15:05:00,57.15,57.19,57.13,57.15,16784.0,48.5971,48.6312,48.5801,48.5971,16784.0
2022-01-03 15:10:00,57.14,57.17,57.11,57.11,31769.0,48.5886,48.6141,48.5631,48.5631,31769.0
2022-01-03 15:15:00,57.12,57.15,57.11,57.15,23332.0,48.5716,48.5971,48.5631,48.5971,23332.0
2022-01-03 15:20:00,57.15,57.21,57.15,57.21,29526.0,48.5971,48.6482,48.5971,48.6482,29526.0
2022-01-03 15:25:00,57.21,57.22,57.17,57.21,26214.0,48.6482,48.6567,48.6141,48.6482,26214.0
2022-01-03 15:30:00,57.21,57.22,57.13,57.14,46508.0,48.6482,48.6567,48.5801,48.5886,46508.0
2022-01-03 15:35:00,57.15,57.19,57.11,57.13,59399.0,48.5971,48.6312,48.5631,48.5801,59399.0
2022-01-03 15:40:00,57.13,57.16,57.09,57.13,55944.0,48.5801,48.6056,48.5461,48.5801,55944.0
2022-01-03 15:45:00,57.14,57.27,57.13,57.24,114068.0,48.5886,48.6992,48.5801,48.6737,114068.0
2022-01-03 15:50:00,57.24,57.31,57.17,57.21,154851.0,48.6737,48.7332,48.6141,48.6482,154851.0
2022-01-03 15:55:00,57.2,57.29,57.16,57.27,338937.0,48.6397,48.7162,48.6056,48.6992,338937.0
2022-01-04 09:30:00,58.11,58.51,57.91,58.36,142022.0,49.4135,49.7536,49.2434,49.6261,142022.0
2022-01-04 09:35:00,58.35,58.6,58.29,58.57,73145.0,49.6175,49.8301,49.5665,49.8046,73145.0
2022-01-04 09:40:00,58.58,58.7,58.36,58.38,114487.0,49.8131,49.9152,49.6261,49.6431,114487.0
2022-01-04 09:45:00,58.39,58.48,58.32,58.45,138146.0,49.6516,49.7281,49.592,49.7026,138146.0
2022-01-04 09:50:00,58.44,58.61,58.44,58.59,56818.0,49.6941,49.8386,49.6941,49.8216,56818.0
2022-01-04 09:55:00,58.58,58.64,58.48,58.51,57498.0,49.8131,49.8641,49.7281,49.7536,57498.0
2022-01-04 10:00:00,58.51,58.52,58.3,58.5,102184.0,49.7536,49.7621,49.575,49.7451,102184.0
2022-01-04 10:05:00,58.51,58.51,58.31,58.47,48196.0,49.7536,49.7536,49.5835,49.7196,48196.0
2022-01-04 10:10:00,58.46,58.55,58.45,58.51,52736.0,49.7111,49.7876,49.7026,49.7536,52736.0
2022-01-04 10:15:00,58.51,58.65,58.47,58.64,73796.0,49.7536,49.8727,49.7196,49.8641,73796.0
2022-01-04 10:20:00,58.64,58.68,58.51,58.59,37175.0,49.8641,49.8982,49.7536,49.8216,37175.0
2022-01-04 10:25:00,58.6,58.62,58.45,58.58,43341.0,49.8301,49.8471,49.7026,49.8131,43341.0
2022-01-04 10:30:00,58.59,58.73,58.59,58.7,50057.0,49.8216,49.9407,49.8216,49.9152,50057.0
2022-01-04 10:35:00,58.69,58.78,58.65,58.76,56178.0,49.9067,49.9832,49.8727,49.9662,56178.0
2022-01-04 10:40:00,58.75,58.92,58.73,58.91,56494.0,49.9577,50.1022,49.9407,50.0937,56494.0
2022-01-04 10:45:00,58.9,59.05,58.88,59.01,72053.0,50.0852,50.2128,50.0682,50.1788,72053.0
2022-01-04 10:50:00,59.01,59.08,58.95,59.06,57006.0,50.1788,50.2383,50.1278,50.2213,57006.0
2022-01-04 10:55:00,59.07,59.08,58.9,58.96,55989.0,50.2298,50.2383,50.0852,50.1363,55989.0
2022-01-04 11:00:00,58.96,58.97,58.69,58.78,88730.0,50.1363,50.1448,49.9067,49.9832,88730.0
2022-01-04 11:05:00,58.78,58.82,58.75,58.82,85737.0,49.9832,50.0172,49.9577,50.0172,85737.0
2022-01-04 11:10:00,58.82,58.93,58.79,58.89,72755.0,50.0172,50.1107,49.9917,50.0767,72755.0
2022-01-04 11:15:00,58.88,58.98,58.86,58.93,40838.0,50.0682,50.1533,50.0512,50.1107,40838.0
2022-01-04 11:20:00,58.93,58.95,58.78,58.82,33491.0,50.1107,50.1278,49.9832,50.0172,33491.0
2022-01-04 11:25:00,58.82,58.86,58.75,58.85,28761.0,50.0172,50.0512,49.9577,50.0427,28761.0
2022-01-04 11:30:00,58.84,58.92,58.81,58.92,47634.0,50.0342,50.1022,50.0087,50.1022,47634.0
2022-01-04 11:35:00,58.91,58.96,58.83,58.96,43911.0,50.0937,50.1363,50.0257,50.1363,43911.0
2022-01-04 11:40:00,58.97,59.01,58.93,58.94,42992.0,50.1448,50.1788,50.1107,50.1193,42992.0
2022-01-04 11:45:00,58.94,58.95,58.88,58.92,48107.0,50.1193,50.1278,50.0682,50.1022,48107.0
2022-01-04 11:50:00,58.92,58.95,58.9,58.91,37526.0,50.1022,50.1278,50.0852,50.0937,37526.0
2022-01-04 11:55:00,58.92,58.93,58.87,58.9,40484.0,50.1022,50.1107,50.0597,50.0852,40484.0
2022-01-04 12:00:00,58.9,58.97,58.84,58.91,87423.0,50.0852,50.1448,50.0342,50.0937,87423.0
2022-01-04 12:05:00,58.91,58.94,58.87,58.87,50609.0,50.0937,50.1193,50.0597,50.0597,50609.0
2022-01-04 12:10:00,58.88,58.92,58.86,58.9,29916.0,50.0682,50.1022,50.0512,50.0852,29916.0
2022-01-04 12:15:00,58.9,58.93,58.89,58.91,27163.0,50.0852,50.1107,50.0767,50.0937,27163.0
2022-01-04 12:20:00,58.91,58.92,58.85,58.88,29297.0,50.0937,50.1022,50.0427,50.0682,29297.0
2022-01-04 12:25:00,58.88,58.91,58.85,58.89,30337.0,50.0682,50.0937,50.0427,50.0767,30337.0
2022-01-04 12:30:00,58.89,58.91,58.83,58.87,57861.0,50.0767,50.0937,50.0257,50.0597,57861.0
2022-01-04 12:35:00,58.87,58.93,58.85,58.93,90876.0,50.0597,50.1107,50.0427,50.1107,90876.0
2022-01-04 12:40:00,58.93,58.98,58.87,58.89,66544.0,50.1107,50.1533,50.0597,50.0767,66544.0
2022-01-04 12:45:00,58.88,58.88,58.79,58.8,81677.0,50.0682,50.0682,49.9917,50.0002,81677.0
2022-01-04 12:50:00,58.8,58.82,58.74,58.76,104501.0,50.0002,50.0172,49.9492,49.9662,104501.0
2022-01-04 12:55:00,58.76,58.78,58.7,58.72,77896.0,49.9662,49.9832,49.9152,49.9322,77896.0
2022-01-04 13:00:00,58.7,58.74,58.65,58.74,56967.0,49.9152,49.9492,49.8727,49.9492,56967.0
2022-01-04 13:05:00,58.73,58.77,58.69,58.71,23569.0,49.9407,49.9747,49.9067,49.9237,23569.0
2022-01-04 13:10:00,58.71,58.71,58.64,58.65,32050.0,49.9237,49.9237,49.8641,49.8727,32050.0
2022-01-04 13:15:00,58.65,58.74,58.64,58.74,29125.0,49.8727,49.9492,49.8641,49.9492,29125.0
2022-01-04 13:20:00,58.73,58.79,58.72,58.78,35867.0,49.9407,49.9917,49.9322,49.9832,35867.0
2022-01-04 13:25:00,58.77,58.84,58.77,58.83,45966.0,49.9747,50.0342,49.9747,50.0257,45966.0
2022-01-04 13:30:00,58.83,58.87,58.73,58.73,75775.0,50.0257,50.0597,49.9407,49.9407,75775.0
2022-01-04 13:35:00,58.73,58.84,58.73,58.81,40938.0,49.9407,50.0342,49.9407,50.0087,40938.0
2022-01-04 13:40:00,58.81,58.83,58.79,58.82,34334.0,50.0087,50.0257,49.9917,50.0172,34334.0
2022-01-04 13:45:00,58.82,58.89,58.81,58.86,31071.0,50.0172,50.0767,50.0087,50.0512,31071.0
2022-01-04 13:50:00,58.86,58.88,58.83,58.84,30035.0,50.0512,50.0682,50.0257,50.0342,30035.0
2022-01-04 13:55:00,58.84,58.85,58.79,58.8,16531.0,50.0342,50.0427,49.9917,50.0002,16531.0
2022-01-04 14:00:00,58.8,58.88,58.8,58.87,21552.0,50.0002,50.0682,50.0002,50.0597,21552.0
2022-01-04 14:05:00,58.87,58.87,58.8,58.87,34250.0,50.0597,50.0597,50.0002,50.0597,34250.0
2022-01-04 14:10:00,58.87,58.89,58.84,58.86,39156.0,50.0597,50.0767,50.0342,50.0512,39156.0
2022-01-04 14:15:00,58.86,58.89,58.83,58.84,25341.0,50.0512,50.0767,50.0257,50.0342,25341.0
2022-01-04 14:20:00,58.83,58.84,58.77,58.8,37534.0,50.0257,50.0342,49.9747,50.0002,37534.0
2022-01-04 14:25:00,58.8,58.84,58.77,58.84,29050.0,50.0002,50.0342,49.9747,50.0342,29050.0
2022-01-04 14:30:00,58.83,58.88,58.82,58.83,35614.0,50.0257,50.0682,50.0172,50.0257,35614.0
2022-01-04 14:35:00,58.83,58.83,58.71,58.72,41287.0,50.0257,50.0257,49.9237,49.9322,41287.0
2022-01-04 14:40:00,58.72,58.76,58.67,58.73,40444.0,49.9322,49.9662,49.8897,49.9407,40444.0
2022-01-04 14:45:00,58.73,58.8,58.73,58.8,43818.0,49.9407,50.0002,49.9407,50.0002,43818.0
2022-01-04 14:50:00,58.79,58.82,58.76,58.76,45906.0,49.9917,50.0172,49.9662,49.9662,45906.0
2022-01-04 14:55:00,58.76,58.83,58.74,58.8,26592.0,49.9662,50.0257,49.9492,50.0002,26592.0
2022-01-04 15:00:00,58.8,58.83,58.78,58.82,33410.0,50.0002,50.0257,49.9832,50.0172,33410.0
2022-01-04 15:05:00,58.82,58.87,58.81,58.87,34931.0,50.0172,50.0597,50.0087,50.0597,34931.0
2022-01-04 15:10:00,58.87,58.88,58.82,58.85,52257.0,50.0597,50.0682,50.0172,50.0427,52257.0
2022-01-04 15:15:00,58.85,58.89,58.83,58.83,42803.0,50.0427,50.0767,50.0257,50.0257,42803.0
2022-01-04 15:20:00,58.83,58.87,58.74,58.79,56319.0,50.0257,50.0597,49.9492,49.9917,56319.0
2022-01-04 15:25:00,58.79,58.86,58.79,58.83,61178.0,49.9917,50.0512,49.9917,50.0257,61178.0
2022-01-04 15:30:00,58.84,58.86,58.76,58.77,106819.0,50.0342,50.0512,49.9662,49.9747,106819.0
2022-01-04 15:35:00,58.77,58.84,58.76,58.82,87012.0,49.9747,50.0342,49.9662,50.0172,87012.0
2022-01-04 15:40:00,58.82,58.92,58.81,58.92,79531.0,50.0172,50.1022,50.0087,50.1022,79531.0
2022-01-04 15:45:00,58.92,58.98,58.85,58.85,125059.0,50.1022,50.1533,50.0427,50.0427,125059.0
2022-01-04 15:50:00,58.88,58.93,58.85,58.86,226656.0,50.0682,50.1107,50.0427,50.0512,226656.0
2022-01-04 15:55:00,58.86,58.86,58.71,58.78,595231.0,50.0512,50.0512,49.9237,49.9832,595231.0
2022-01-05 09:30:00,59.19,59.27,59.03,59.19,131302.0,50.3318,50.3999,50.1958,50.3318,131302.0
2022-01-05 09:35:00,59.19,59.28,58.89,58.94,95354.0,50.3318,50.4084,50.0767,50.1193,95354.0
2022-01-05 09:40:00,58.93,59.1,58.89,58.93,71822.0,50.1107,50.2553,50.0767,50.1107,71822.0
2022-01-05 09:45:00,58.93,59.0,58.85,58.91,118165.0,50.1107,50.1703,50.0427,50.0937,118165.0
2022-01-05 09:50:00,58.92,59.06,58.77,58.79,63873.0,50.1022,50.2213,49.9747,49.9917,63873.0
2022-01-05 09:55:00,58.78,58.88,58.73,58.8,82620.0,49.9832,50.0682,49.9407,50.0002,82620.0
2022-01-05 10:00:00,58.8,58.89,58.72,58.84,63104.0,50.0002,50.0767,49.9322,50.0342,63104.0
2022-01-05 10:05:00,58.83,59.08,58.8,59.08,75463.0,50.0257,50.2383,50.0002,50.2383,75463.0
2022-01-05 10:10:00,59.08,59.12,58.99,59.09,60367.0,50.2383,50.2723,50.1618,50.2468,60367.0
2022-01-05 10:15:00,59.08,59.16,59.05,59.07,156745.0,50.2383,50.3063,50.2128,50.2298,156745.0
2022-01-05 10:20:00,59.07,59.2,59.06,59.18,92975.0,50.2298,50.3403,50.2213,50.3233,92975.0
2022-01-05 10:25:00,59.18,59.21,59.07,59.14,36900.0,50.3233,50.3488,50.2298,50.2893,36900.0
2022-01-05 10:30:00,59.14,59.25,59.12,59.22,40846.0,50.2893,50.3829,50.2723,50.3573,40846.0
2022-01-05 10:35:00,59.22,59.24,59.14,59.18,42546.0,50.3573,50.3744,50.2893,50.3233,42546.0
2022-01-05 10:40:00,59.21,59.26,59.09,59.26,48423.0,50.3488,50.3914,50.2468,50.3914,48423.0
2022-01-05 10:45:00,59.28,59.29,59.21,59.26,34075.0,50.4084,50.4169,50.3488,50.3914,34075.0
2022-01-05 10:50:00,59.25,59.25,59.11,59.16,48492.0,50.3829,50.3829,50.2638,50.3063,48492.0
2022-01-05 10:55:00,59.17,59.23,59.03,59.06,47513.0,50.3148,50.3659,50.1958,50.2213,47513.0
2022-01-05 11:00:00,59.07,59.09,58.96,58.96,63748.0,50.2298,50.2468,50.1363,50.1363,63748.0
2022-01-05 11:05:00,58.97,59.02,58.9,58.91,27807.0,50.1448,50.1873,50.0852,50.0937,27807.0
2022-01-05 11:10:00,58.92,59.07,58.91,59.04,32263.0,50.1022,50.2298,50.0937,50.2043,32263.0
2022-01-05 11:15:00,59.03,59.06,58.99,59.06,15190.0,50.1958,50.2213,50.1618,50.2213,15190.0
2022-01-05 11:20:00,59.07,59.08,59.0,59.01,39347.0,50.2298,50.2383,50.1703,50.1788,39347.0
2022-01-05 11:25:00,59.01,59.03,58.9,58.92,50722.0,50.1788,50.1958,50.0852,50.1022,50722.0
2022-01-05 11:30:00,58.92,58.97,58.89,58.92,59555.0,50.1022,50.1448,50.0767,50.1022,59555.0
2022-01-05 11:35:00,58.92,58.93,58.84,58.88,55957.0,50.1022,50.1107,50.0342,50.0682,55957.0
2022-01-05 11:40:00,58.87,58.94,58.84,58.85,43178.0,50.0597,50.1193,50.0342,50.0427,43178.0
2022-01-05 11:45:00,58.85,58.89,58.8,58.89,53538.0,50.0427,50.0767,50.0002,50.0767,53538.0
2022-01-05 11:50:00,58.89,58.89,58.82,58.87,34727.0,50.0767,50.0767,50.0172,50.0597,34727.0
2022-01-05 11:55:00,58.87,58.91,58.85,58.89,48686.0,50.0597,50.0937,50.0427,50.0767,48686.0
2022-01-05 12:00:00,58.9,58.93,58.87,58.92,20733.0,50.0852,50.1107,50.0597,50.1022,20733.0
2022-01-05 12:05:00,58.93,59.06,58.92,59.04,27159.0,50.1107,50.2213,50.1022,50.2043,27159.0
2022-01-05 12:10:00,59.04,59.07,59.03,59.06,26991.0,50.2043,50.2298,50.1958,50.2213,26991.0
2022-01-05 12:15:00,59.06,59.06,59.0,59.03,23950.0,50.2213,50.2213,50.1703,50.1958,23950.0
2022-01-05 12:20:00,59.04,59.08,59.03,59.07,41352.0,50.2043,50.2383,50.1958,50.2298,41352.0
2022-01-05 12:25:00,59.08,59.11,59.06,59.07,45066.0,50.2383,50.2638,50.2213,50.2298,45066.0
2022-01-05 12:30:00,59.08,59.15,59.07,59.09,55295.0,50.2383,50.2978,50.2298,50.2468,55295.0
2022-01-05 12:35:00,59.08,59.1,59.05,59.09,42557.0,50.2383,50.2553,50.2128,50.2468,42557.0
2022-01-05 12:40:00,59.11,59.13,59.06,59.11,33333.0,50.2638,50.2808,50.2213,50.2638,33333.0
2022-01-05 12:45:00,59.11,59.11,58.96,58.98,42745.0,50.2638,50.2638,50.1363,50.1533,42745.0
2022-01-05 12:50:00,58.98,59.01,58.98,59.0,30437.0,50.1533,50.1788,50.1533,50.1703,30437.0
2022-01-05 12:55:00,59.01,59.06,58.99,59.04,48420.0,50.1788,50.2213,50.1618,50.2043,48420.0
2022-01-05 13:00:00,59.04,59.1,59.02,59.09,30969.0,50.2043,50.2553,50.1873,50.2468,30969.0
2022-01-05 13:05:00,59.1,59.12,59.06,59.08,18645.0,50.2553,50.2723,50.2213,50.2383,18645.0
2022-01-05 13:10:00,59.08,59.08,59.0,59.02,32259.0,50.2383,50.2383,50.1703,50.1873,32259.0
2022-01-05 13:15:00,59.02,59.05,59.0,59.03,37149.0,50.1873,50.2128,50.1703,50.1958,37149.0
2022-01-05 13:20:00,59.03,59.04,58.95,58.97,30860.0,50.1958,50.2043,50.1278,50.1448,30860.0
2022-01-05 13:25:00,58.97,59.0,58.95,58.99,17613.0,50.1448,50.1703,50.1278,50.1618,17613.0
2022-01-05 13:30:00,59.0,59.02,58.96,58.99,31065.0,50.1703,50.1873,50.1363,50.1618,31065.0
2022-01-05 13:35:00,59.0,59.01,58.97,59.0,27630.0,50.1703,50.1788,50.1448,50.1703,27630.0
2022-01-05 13:40:00,58.99,59.02,58.97,59.0,69204.0,50.1618,50.1873,50.1448,50.1703,69204.0
2022-01-05 13:45:00,59.01,59.05,58.99,59.05,37147.0,50.1788,50.2128,50.1618,50.2128,37147.0
2022-01-05 13:50:00,59.05,59.08,59.03,59.06,36136.0,50.2128,50.2383,50.1958,50.2213,36136.0
2022-01-05 13:55:00,59.07,59.12,59.06,59.12,24192.0,50.2298,50.2723,50.2213,50.2723,24192.0
2022-01-05 14:00:00,59.13,59.13,58.99,59.1,57204.0,50.2808,50.2808,50.1618,50.2553,57204.0
2022-01-05 14:05:00,59.07,59.13,59.03,59.06,79894.0,50.2298,50.2808,50.1958,50.2213,79894.0
2022-01-05 14:10:00,59.06,59.11,59.02,59.08,72735.0,50.2213,50.2638,50.1873,50.2383,72735.0
2022-01-05 14:15:00,59.08,59.12,58.94,58.98,44539.0,50.2383,50.2723,50.1193,50.1533,44539.0
2022-01-05 14:20:00,58.96,59.03,58.95,58.98,47789.0,50.1363,50.1958,50.1278,50.1533,47789.0
2022-01-05 14:25:00,58.98,59.01,58.9,58.91,58351.0,50.1533,50.1788,50.0852,50.0937,58351.0
2022-01-05 14:30:00,58.92,58.93,58.82,58.82,41990.0,50.1022,50.1107,50.0172,50.0172,41990.0
2022-01-05 14:35:00,58.83,58.85,58.77,58.85,40746.0,50.0257,50.0427,49.9747,50.0427,40746.0
2022-01-05 14:40:00,58.84,58.85,58.69,58.72,46415.0,50.0342,50.0427,49.9067,49.9322,46415.0
2022-01-05 14:45:00,58.72,58.73,58.68,58.72,30678.0,49.9322,49.9407,49.8982,49.9322,30678.0
2022-01-05 14:50:00,58.72,58.79,58.69,58.71,31427.0,49.9322,49.9917,49.9067,49.9237,31427.0
2022-01-05 14:55:00,58.72,58.81,58.71,58.8,26274.0,49.9322,50.0087,49.9237,50.0002,26274.0
2022-01-05 15:00:00,58.78,58.84,58.75,58.77,45207.0,49.9832,50.0342,49.9577,49.9747,45207.0
2022-01-05 15:05:00,58.78,58.79,58.62,58.69,44090.0,49.9832,49.9917,49.8471,49.9067,44090.0
2022-01-05 15:10:00,58.69,58.72,58.61,58.64,45200.0,49.9067,49.9322,49.8386,49.8641,45200.0
2022-01-05 15:15:00,58.64,58.72,58.54,58.72,50322.0,49.8641,49.9322,49.7791,49.9322,50322.0
2022-01-05 15:20:00,58.71,58.76,58.67,58.71,58572.0,49.9237,49.9662,49.8897,49.9237,58572.0
2022-01-05 15:25:00,58.7,58.74,58.64,58.68,52896.0,49.9152,49.9492,49.8641,49.8982,52896.0
2022-01-05 15:30:00,58.67,58.7,58.56,58.58,77644.0,49.8897,49.9152,49.7961,49.8131,77644.0
2022-01-05 15:35:00,58.59,58.71,58.58,58.64,69143.0,49.8216,49.9237,49.8131,49.8641,69143.0
2022-01-05 15:40:00,58.65,58.66,58.58,58.62,78590.0,49.8727,49.8812,49.8131,49.8471,78590.0
2022-01-05 15:45:00,58.63,58.64,58.44,58.45,82107.0,49.8556,49.8641,49.6941,49.7026,82107.0
2022-01-05 15:50:00,58.45,58.58,58.44,58.55,200139.0,49.7026,49.8131,49.6941,49.7876,200139.0
2022-01-05 15:55:00,58.55,58.56,58.39,58.46,392649.0,49.7876,49.7961,49.6516,49.7111,392649.0
2022-01-06 09:30:00,59.53,59.75,59.26,59.42,200098.0,50.621,50.808,50.3914,50.5274,200098.0
2022-01-06 09:35:00,59.44,59.6,59.21,59.52,106208.0,50.5444,50.6805,50.3488,50.6125,106208.0
2022-01-06 09:40:00,59.52,59.66,59.45,59.48,87229.0,50.6125,50.7315,50.5529,50.5784,87229.0
2022-01-06 09:45:00,59.52,59.55,59.32,59.51,74042.0,50.6125,50.638,50.4424,50.6039,74042.0
2022-01-06 09:50:00,59.51,59.51,59.3,59.31,45398.0,50.6039,50.6039,50.4254,50.4339,45398.0
2022-01-06 09:55:00,59.33,59.41,59.26,59.31,49290.0,50.4509,50.5189,50.3914,50.4339,49290.0
2022-01-06 10:00:00,59.33,59.5,59.26,59.44,69335.0,50.4509,50.5954,50.3914,50.5444,69335.0
2022-01-06 10:05:00,59.42,59.42,59.3,59.35,52346.0,50.5274,50.5274,50.4254,50.4679,52346.0
2022-01-06 10:10:00,59.35,59.38,59.18,59.22,36231.0,50.4679,50.4934,50.3233,50.3573,36231.0
2022-01-06 10:15:00,59.22,59.25,58.94,58.95,44864.0,50.3573,50.3829,50.1193,50.1278,44864.0
2022-01-06 10:20:00,58.96,59.12,58.96,59.09,20057.0,50.1363,50.2723,50.1363,50.2468,20057.0
2022-01-06 10:25:00,59.09,59.25,59.08,59.1,26392.0,50.2468,50.3829,50.2383,50.2553,26392.0
2022-01-06 10:30:00,59.09,59.22,59.05,59.13,39932.0,50.2468,50.3573,50.2128,50.2808,39932.0
2022-01-06 10:35:00,59.12,59.24,59.08,59.17,42853.0,50.2723,50.3744,50.2383,50.3148,42853.0
2022-01-06 10:40:00,59.18,59.28,59.16,59.26,24031.0,50.3233,50.4084,50.3063,50.3914,24031.0
2022-01-06 10:45:00,59.26,59.27,59.14,59.19,72563.0,50.3914,50.3999,50.2893,50.3318,72563.0
2022-01-06 10:50:00,59.17,59.19,59.09,59.16,31871.0,50.3148,50.3318,50.2468,50.3063,31871.0
2022-01-06 10:55:00,59.17,59.26,59.06,59.07,50224.0,50.3148,50.3914,50.2213,50.2298,50224.0
2022-01-06 11:00:00,59.08,59.09,58.98,59.05,25393.0,50.2383,50.2468,50.1533,50.2128,25393.0
2022-01-06 11:05:00,59.06,59.23,59.04,59.19,32577.0,50.2213,50.3659,50.2043,50.3318,32577.0
2022-01-06 11:10:00,59.18,59.26,59.15,59.24,35862.0,50.3233,50.3914,50.2978,50.3744,35862.0
2022-01-06 11:15:00,59.24,59.3,59.2,59.24,46460.0,50.3744,50.4254,50.3403,50.3744,46460.0
2022-01-06 11:20:00,59.23,59.35,59.22,59.35,59733.0,50.3659,50.4679,50.3573,50.4679,59733.0
2022-01-06 11:25:00,59.36,59.37,59.29,59.3,48435.0,50.4764,50.4849,50.4169,50.4254,48435.0
2022-01-06 11:30:00,59.29,59.42,59.27,59.4,37419.0,50.4169,50.5274,50.3999,50.5104,37419.0
2022-01-06 11:35:00,59.43,59.46,59.4,59.43,30444.0,50.5359,50.5614,50.5104,50.5359,30444.0
2022-01-06 11:40:00,59.43,59.46,59.36,59.36,46958.0,50.5359,50.5614,50.4764,50.4764,46958.0
2022-01-06 11:45:00,59.37,59.46,59.37,59.46,18666.0,50.4849,50.5614,50.4849,50.5614,18666.0
2022-01-06 11:50:00,59.45,59.48,59.39,59.44,19899.0,50.5529,50.5784,50.5019,50.5444,19899.0
2022-01-06 11:55:00,59.44,59.47,59.4,59.45,17409.0,50.5444,50.5699,50.5104,50.5529,17409.0
2022-01-06 12:00:00,59.46,59.47,59.42,59.45,29258.0,50.5614,50.5699,50.5274,50.5529,29258.0
2022-01-06 12:05:00,59.45,59.6,59.44,59.6,67864.0,50.5529,50.6805,50.5444,50.6805,67864.0
2022-01-06 12:10:00,59.6,59.66,59.58,59.59,40766.0,50.6805,50.7315,50.6635,50.672,40766.0
2022-01-06 12:15:00,59.6,59.63,59.55,59.58,28823.0,50.6805,50.706,50.638,50.6635,28823.0
2022-01-06 12:20:00,59.59,59.72,59.58,59.68,34833.0,50.672,50.7825,50.6635,50.7485,34833.0
2022-01-06 12:25:00,59.66,59.72,59.65,59.7,25525.0,50.7315,50.7825,50.723,50.7655,25525.0
2022-01-06 12:30:00,59.7,59.72,59.65,59.68,32676.0,50.7655,50.7825,50.723,50.7485,32676.0
2022-01-06 12:35:00,59.68,59.75,59.66,59.73,53163.0,50.7485,50.808,50.7315,50.791,53163.0
2022-01-06 12:40:00,59.73,59.84,59.72,59.83,39451.0,50.791,50.8846,50.7825,50.8761,39451.0
2022-01-06 12:45:00,59.82,59.82,59.73,59.77,30506.0,50.8676,50.8676,50.791,50.825,30506.0
2022-01-06 12:50:00,59.77,59.82,59.76,59.82,22237.0,50.825,50.8676,50.8165,50.8676,22237.0
2022-01-06 12:55:00,59.83,59.87,59.81,59.86,28276.0,50.8761,50.9101,50.8591,50.9016,28276.0
2022-01-06 13:00:00,59.86,59.86,59.82,59.86,26943.0,50.9016,50.9016,50.8676,50.9016,26943.0
2022-01-06 13:05:00,59.86,59.91,59.84,59.91,23692.0,50.9016,50.9441,50.8846,50.9441,23692.0
2022-01-06 13:10:00,59.9,59.91,59.88,59.89,25008.0,50.9356,50.9441,50.9186,50.9271,25008.0
2022-01-06 13:15:00,59.89,59.91,59.84,59.88,54701.0,50.9271,50.9441,50.8846,50.9186,54701.0
2022-01-06 13:20:00,59.89,59.95,59.88,59.9,82918.0,50.9271,50.9781,50.9186,50.9356,82918.0
2022-01-06 13:25:00,59.91,59.92,59.85,59.9,40288.0,50.9441,50.9526,50.8931,50.9356,40288.0
2022-01-06 13:30:00,59.89,59.91,59.84,59.91,30834.0,50.9271,50.9441,50.8846,50.9441,30834.0
2022-01-06 13:35:00,59.91,59.93,59.84,59.86,26623.0,50.9441,50.9611,50.8846,50.9016,26623.0
2022-01-06 13:40:00,59.84,59.89,59.84,59.85,28955.0,50.8846,50.9271,50.8846,50.8931,28955.0
2022-01-06 13:45:00,59.85,59.86,59.81,59.84,31165.0,50.8931,50.9016,50.8591,50.8846,31165.0
2022-01-06 13:50:00,59.84,59.84,59.76,59.83,59381.0,50.8846,50.8846,50.8165,50.8761,59381.0
2022-01-06 13:55:00,59.83,59.87,59.81,59.86,40840.0,50.8761,50.9101,50.8591,50.9016,40840.0
2022-01-06 14:00:00,59.86,59.88,59.84,59.86,56257.0,50.9016,50.9186,50.8846,50.9016,56257.0
2022-01-06 14:05:00,59.85,59.86,59.77,59.79,37149.0,50.8931,50.9016,50.825,50.842,37149.0
2022-01-06 14:10:00,59.79,59.82,59.7,59.75,59371.0,50.842,50.8676,50.7655,50.808,59371.0
2022-01-06 14:15:00,59.75,59.91,59.75,59.9,40324.0,50.808,50.9441,50.808,50.9356,40324.0
2022-01-06 14:20:00,59.91,59.92,59.87,59.89,45299.0,50.9441,50.9526,50.9101,50.9271,45299.0
2022-01-06 14:25:00,59.89,59.94,59.88,59.92,34002.0,50.9271,50.9696,50.9186,50.9526,34002.0
2022-01-06 14:30:00,59.93,59.95,59.85,59.9,43506.0,50.9611,50.9781,50.8931,50.9356,43506.0
2022-01-06 14:35:00,59.91,59.98,59.91,59.97,22218.0,50.9441,51.0036,50.9441,50.9951,22218.0
2022-01-06 14:40:00,59.97,59.98,59.94,59.96,32861.0,50.9951,51.0036,50.9696,50.9866,32861.0
2022-01-06 14:45:00,59.96,59.98,59.92,59.95,47541.0,50.9866,51.0036,50.9526,50.9781,47541.0
2022-01-06 14:50:00,59.96,60.02,59.95,60.01,70134.0,50.9866,51.0376,50.9781,51.0291,70134.0
2022-01-06 14:55:00,60.01,60.07,59.99,60.04,74826.0,51.0291,51.0801,51.0121,51.0546,74826.0
2022-01-06 15:00:00,60.04,60.07,59.99,60.0,59727.0,51.0546,51.0801,51.0121,51.0206,59727.0
2022-01-06 15:05:00,59.99,60.03,59.95,59.96,43129.0,51.0121,51.0461,50.9781,50.9866,43129.0
2022-01-06 15:10:00,59.96,59.99,59.9,59.9,42307.0,50.9866,51.0121,50.9356,50.9356,42307.0
2022-01-06 15:15:00,59.91,59.93,59.79,59.8,38195.0,50.9441,50.9611,50.842,50.8505,38195.0
2022-01-06 15:20:00,59.8,59.88,59.76,59.87,59565.0,50.8505,50.9186,50.8165,50.9101,59565.0
2022-01-06 15:25:00,59.87,59.91,59.83,59.88,82392.0,50.9101,50.9441,50.8761,50.9186,82392.0
2022-01-06 15:30:00,59.88,59.88,59.79,59.8,97263.0,50.9186,50.9186,50.842,50.8505,97263.0
2022-01-06 15:35:00,59.81,59.85,59.79,59.84,92346.0,50.8591,50.8931,50.842,50.8846,92346.0
2022-01-06 15:40:00,59.85,59.94,59.83,59.94,66641.0,50.8931,50.9696,50.8761,50.9696,66641.0
2022-01-06 15:45:00,59.93,59.98,59.92,59.96,76544.0,50.9611,51.0036,50.9526,50.9866,76544.0
2022-01-06 15:50:00,59.96,60.04,59.9,59.93,149480.0,50.9866,51.0546,50.9356,50.9611,149480.0
2022-01-06 15:55:00,59.93,60.07,59.87,60.05,285336.0,50.9611,51.0801,50.9101,51.0631,285336.0
2022-01-07 09:30:00,59.9,60.19,59.68,60.12,285574.0,50.9356,51.1822,50.7485,51.1227,285574.0
2022-01-07 09:35:00,60.12,60.26,60.08,60.2,55369.0,51.1227,51.2417,51.0886,51.1907,55369.0
2022-01-07 09:40:00,60.23,60.33,60.02,60.31,59743.0,51.2162,51.3012,51.0376,51.2842,59743.0
2022-01-07 09:45:00,60.33,60.37,60.25,60.34,60548.0,51.3012,51.3352,51.2332,51.3097,60548.0
2022-01-07 09:50:00,60.34,60.46,60.28,60.38,52869.0,51.3097,51.4118,51.2587,51.3437,52869.0
2022-01-07 09:55:00,60.38,60.49,60.33,60.47,48011.0,51.3437,51.4373,51.3012,51.4203,48011.0
2022-01-07 10:00:00,60.47,60.51,60.36,60.45,66963.0,51.4203,51.4543,51.3267,51.4033,66963.0
2022-01-07 10:05:00,60.44,60.44,60.28,60.39,55085.0,51.3948,51.3948,51.2587,51.3522,55085.0
2022-01-07 10:10:00,60.38,60.47,60.29,60.45,50029.0,51.3437,51.4203,51.2672,51.4033,50029.0
2022-01-07 10:15:00,60.45,60.5,60.4,60.44,43375.0,51.4033,51.4458,51.3608,51.3948,43375.0
2022-01-07 10:20:00,60.43,60.54,60.36,60.51,43191.0,51.3863,51.4798,51.3267,51.4543,43191.0
2022-01-07 10:25:00,60.53,60.73,60.51,60.68,75398.0,51.4713,51.6414,51.4543,51.5988,75398.0
2022-01-07 10:30:00,60.67,60.68,60.52,60.59,43323.0,51.5903,51.5988,51.4628,51.5223,43323.0
2022-01-07 10:35:00,60.59,60.69,60.58,60.64,53413.0,51.5223,51.6074,51.5138,51.5648,53413.0
2022-01-07 10:40:00,60.65,60.72,60.58,60.69,71909.0,51.5733,51.6329,51.5138,51.6074,71909.0
2022-01-07 10:45:00,60.69,60.74,60.64,60.66,53912.0,51.6074,51.6499,51.5648,51.5818,53912.0
2022-01-07 10:50:00,60.65,60.7,60.51,60.56,56564.0,51.5733,51.6159,51.4543,51.4968,56564.0
2022-01-07 10:55:00,60.55,60.72,60.55,60.64,43294.0,51.4883,51.6329,51.4883,51.5648,43294.0
2022-01-07 11:00:00,60.65,60.69,60.51,60.56,48959.0,51.5733,51.6074,51.4543,51.4968,48959.0
2022-01-07 11:05:00,60.56,60.65,60.56,60.62,49451.0,51.4968,51.5733,51.4968,51.5478,49451.0
2022-01-07 11:10:00,60.63,60.65,60.56,60.61,38556.0,51.5563,51.5733,51.4968,51.5393,38556.0
2022-01-07 11:15:00,60.61,60.68,60.52,60.66,50037.0,51.5393,51.5988,51.4628,51.5818,50037.0
2022-01-07 11:20:00,60.66,60.81,60.65,60.75,46862.0,51.5818,51.7094,51.5733,51.6584,46862.0
2022-01-07 11:25:00,60.75,60.84,60.74,60.84,23533.0,51.6584,51.7349,51.6499,51.7349,23533.0
2022-01-07 11:30:00,60.83,60.89,60.82,60.86,36693.0,51.7264,51.7774,51.7179,51.7519,36693.0
2022-01-07 11:35:00,60.86,60.86,60.8,60.8,28210.0,51.7519,51.7519,51.7009,51.7009,28210.0
2022-01-07 11:40:00,60.8,60.87,60.77,60.84,25489.0,51.7009,51.7604,51.6754,51.7349,25489.0
2022-01-07 11:45:00,60.84,60.91,60.81,60.91,39682.0,51.7349,51.7944,51.7094,51.7944,39682.0
2022-01-07 11:50:00,60.9,60.97,60.87,60.89,52762.0,51.7859,51.8454,51.7604,51.7774,52762.0
2022-01-07 11:55:00,60.89,60.94,60.87,60.9,42438.0,51.7774,51.8199,51.7604,51.7859,42438.0
2022-01-07 12:00:00,60.91,60.92,60.86,60.86,48468.0,51.7944,51.8029,51.7519,51.7519,48468.0
2022-01-07 12:05:00,60.87,60.94,60.86,60.91,27167.0,51.7604,51.8199,51.7519,51.7944,27167.0
2022-01-07 12:10:00,60.91,60.99,60.89,60.98,27183.0,51.7944,51.8625,51.7774,51.854,27183.0
2022-01-07 12:15:00,60.98,60.99,60.94,60.96,20386.0,51.854,51.8625,51.8199,51.8369,20386.0
2022-01-07 12:20:00,60.96,60.97,60.86,60.9,43950.0,51.8369,51.8454,51.7519,51.7859,43950.0
2022-01-07 12:25:00,60.89,60.93,60.86,60.92,30900.0,51.7774,51.8114,51.7519,51.8029,30900.0
2022-01-07 12:30:00,60.92,60.95,60.88,60.9,42889.0,51.8029,51.8284,51.7689,51.7859,42889.0
2022-01-07 12:35:00,60.9,60.97,60.9,60.97,55065.0,51.7859,51.8454,51.7859,51.8454,55065.0
2022-01-07 12:40:00,60.97,61.0,60.9,60.91,39833.0,51.8454,51.871,51.7859,51.7944,39833.0
2022-01-07 12:45:00,60.9,60.92,60.86,60.87,46004.0,51.7859,51.8029,51.7519,51.7604,46004.0
2022-01-07 12:50:00,60.88,60.92,60.87,60.92,20292.0,51.7689,51.8029,51.7604,51.8029,20292.0
2022-01-07 12:55:00,60.93,60.98,60.91,60.97,48008.0,51.8114,51.854,51.7944,51.8454,48008.0
2022-01-07 13:00:00,60.97,61.02,60.93,61.02,43185.0,51.8454,51.888,51.8114,51.888,43185.0
2022-01-07 13:05:00,61.01,61.09,61.0,61.09,27041.0,51.8795,51.9475,51.871,51.9475,27041.0
2022-01-07 13:10:00,61.09,61.12,61.04,61.06,55587.0,51.9475,51.973,51.905,51.922,55587.0
2022-01-07 13:15:00,61.06,61.08,60.98,61.05,45360.0,51.922,51.939,51.854,51.9135,45360.0
2022-01-07 13:20:00,61.05,61.09,61.03,61.06,40056.0,51.9135,51.9475,51.8965,51.922,40056.0
2022-01-07 13:25:00,61.07,61.08,61.04,61.07,42278.0,51.9305,51.939,51.905,51.9305,42278.0
2022-01-07 13:30:00,61.06,61.08,61.02,61.08,67993.0,51.922,51.939,51.888,51.939,67993.0
2022-01-07 13:35:00,61.08,61.09,61.01,61.02,41404.0,51.939,51.9475,51.8795,51.888,41404.0
2022-01-07 13:40:00,61.02,61.02,60.96,61.0,61660.0,51.888,51.888,51.8369,51.871,61660.0
2022-01-07 13:45:00,61.0,61.02,60.96,60.98,81813.0,51.871,51.888,51.8369,51.854,81813.0
2022-01-07 13:50:00,60.98,61.03,60.94,61.0,61502.0,51.854,51.8965,51.8199,51.871,61502.0
2022-01-07 13:55:00,61.0,61.02,60.97,60.98,43902.0,51.871,51.888,51.8454,51.854,43902.0
2022-01-07 14:00:00,60.98,61.03,60.97,61.0,82605.0,51.854,51.8965,51.8454,51.871,82605.0
2022-01-07 14:05:00,61.0,61.02,60.97,60.98,64033.0,51.871,51.888,51.8454,51.854,64033.0
2022-01-07 14:10:00,60.97,61.0,60.91,60.93,84008.0,51.8454,51.871,51.7944,51.8114,84008.0
2022-01-07 14:15:00,60.94,61.0,60.93,60.96,54709.0,51.8199,51.871,51.8114,51.8369,54709.0
2022-01-07 14:20:00,60.95,60.95,60.86,60.93,164540.0,51.8284,51.8284,51.7519,51.8114,164540.0
2022-01-07 14:25:00,60.93,61.02,60.92,61.01,105272.0,51.8114,51.888,51.8029,51.8795,105272.0
2022-01-07 14:30:00,61.0,61.01,60.96,61.01,43089.0,51.871,51.8795,51.8369,51.8795,43089.0
2022-01-07 14:35:00,61.01,61.06,60.98,61.04,32064.0,51.8795,51.922,51.854,51.905,32064.0
2022-01-07 14:40:00,61.04,61.07,61.01,61.03,37480.0,51.905,51.9305,51.8795,51.8965,37480.0
2022-01-07 14:45:00,61.02,61.06,61.01,61.02,22519.0,51.888,51.922,51.8795,51.888,22519.0
2022-01-07 14:50:00,61.02,61.03,60.98,61.0,19435.0,51.888,51.8965,51.854,51.871,19435.0
2022-01-07 14:55:00,61.01,61.04,61.0,61.02,8655.0,51.8795,51.905,51.871,51.888,8655.0
2022-01-07 15:00:00,61.01,61.04,60.95,60.96,32479.0,51.8795,51.905,51.8284,51.8369,32479.0
2022-01-07 15:05:00,60.96,61.0,60.93,60.96,70854.0,51.8369,51.871,51.8114,51.8369,70854.0
2022-01-07 15:10:00,60.97,60.97,60.92,60.95,75235.0,51.8454,51.8454,51.8029,51.8284,75235.0
2022-01-07 15:15:00,60.95,61.0,60.94,61.0,60367.0,51.8284,51.871,51.8199,51.871,60367.0
2022-01-07 15:20:00,60.99,61.03,60.96,61.0,48508.0,51.8625,51.8965,51.8369,51.871,48508.0
2022-01-07 15:25:00,61.0,61.04,60.98,61.04,58072.0,51.871,51.905,51.854,51.905,58072.0
2022-01-07 15:30:00,61.05,61.05,60.97,61.02,102348.0,51.9135,51.9135,51.8454,51.888,102348.0
2022-01-07 15:35:00,61.01,61.08,61.0,61.08,75961.0,51.8795,51.939,51.871,51.939,75961.0
2022-01-07 15:40:00,61.08,61.13,61.06,61.08,63460.0,51.939,51.9815,51.922,51.939,63460.0
2022-01-07 15:45:00,61.08,61.17,61.02,61.03,95685.0,51.939,52.0155,51.888,51.8965,95685.0
2022-01-07 15:50:00,61.03,61.1,60.96,60.99,175318.0,51.8965,51.956,51.8369,51.8625,175318.0
2022-01-07 15:55:00,60.98,61.07,60.98,61.02,359697.0,51.854,51.9305,51.854,51.888,359697.0
2022-01-10 09:30:00,62.0,62.0,61.48,61.59,200801.0,52.7213,52.7213,52.2791,52.3727,200801.0
2022-01-10 09:35:00,61.57,61.57,61.3,61.43,80643.0,52.3557,52.3557,52.1261,52.2366,80643.0
2022-01-10 09:40:00,61.42,61.43,61.18,61.21,88987.0,52.2281,52.2366,52.024,52.0495,88987.0
2022-01-10 09:45:00,61.21,61.35,61.07,61.07,52140.0,52.0495,52.1686,51.9305,51.9305,52140.0
2022-01-10 09:50:00,61.07,61.15,60.99,61.06,66457.0,51.9305,51.9985,51.8625,51.922,66457.0
2022-01-10 09:55:00,61.04,61.22,61.04,61.14,50800.0,51.905,52.058,51.905,51.99,50800.0
2022-01-10 10:00:00,61.13,61.13,60.87,60.98,74901.0,51.9815,51.9815,51.7604,51.854,74901.0
2022-01-10 10:05:00,60.99,61.21,60.97,61.19,48237.0,51.8625,52.0495,51.8454,52.0325,48237.0
2022-01-10 10:10:00,61.17,61.17,60.8,60.87,63153.0,52.0155,52.0155,51.7009,51.7604,63153.0
2022-01-10 10:15:00,60.87,60.96,60.8,60.83,54829.0,51.7604,51.8369,51.7009,51.7264,54829.0
2022-01-10 10:20:00,60.82,60.91,60.81,60.89,56467.0,51.7179,51.7944,51.7094,51.7774,56467.0
2022-01-10 10:25:00,60.89,60.93,60.76,60.93,143535.0,51.7774,51.8114,51.6669,51.8114,143535.0
2022-01-10 10:30:00,60.92,61.09,60.91,60.92,80391.0,51.8029,51.9475,51.7944,51.8029,80391.0
2022-01-10 10:35:00,60.92,60.98,60.81,60.98,81221.0,51.8029,51.854,51.7094,51.854,81221.0
2022-01-10 10:40:00,60.98,60.99,60.83,60.96,102035.0,51.854,51.8625,51.7264,51.8369,102035.0
2022-01-10 10:45:00,60.96,61.06,60.82,60.82,84249.0,51.8369,51.922,51.7179,51.7179,84249.0
2022-01-10 10:50:00,60.83,61.0,60.79,60.98,42595.0,51.7264,51.871,51.6924,51.854,42595.0
2022-01-10 10:55:00,60.98,61.14,60.91,61.08,56967.0,51.854,51.99,51.7944,51.939,56967.0
2022-01-10 11:00:00,61.08,61.08,60.9,61.04,66487.0,51.939,51.939,51.7859,51.905,66487.0
2022-01-10 11:05:00,61.04,61.1,60.96,61.04,40474.0,51.905,51.956,51.8369,51.905,40474.0
2022-01-10 11:10:00,61.02,61.12,61.0,61.07,81213.0,51.888,51.973,51.871,51.9305,81213.0
2022-01-10 11:15:00,61.06,61.2,61.04,61.16,43993.0,51.922,52.041,51.905,52.007,43993.0
2022-01-10 11:20:00,61.16,61.18,61.06,61.11,66173.0,52.007,52.024,51.922,51.9645,66173.0
2022-01-10 11:25:00,61.1,61.11,60.99,61.01,74835.0,51.956,51.9645,51.8625,51.8795,74835.0
2022-01-10 11:30:00,61.02,61.02,60.89,60.92,55079.0,51.888,51.888,51.7774,51.8029,55079.0
2022-01-10 11:35:00,60.91,60.95,60.9,60.94,39892.0,51.7944,51.8284,51.7859,51.8199,39892.0
2022-01-10 11:40:00,60.94,61.01,60.88,60.97,58048.0,51.8199,51.8795,51.7689,51.8454,58048.0
2022-01-10 11:45:00,60.97,61.0,60.92,61.0,44716.0,51.8454,51.871,51.8029,51.871,44716.0
2022-01-10 11:50:00,60.99,61.06,60.97,60.98,38235.0,51.8625,51.922,51.8454,51.854,38235.0
2022-01-10 11:55:00,60.98,61.1,60.97,61.08,29073.0,51.854,51.956,51.8454,51.939,29073.0
2022-01-10 12:00:00,61.08,61.08,60.9,60.94,32590.0,51.939,51.939,51.7859,51.8199,32590.0
2022-01-10 12:05:00,60.94,61.01,60.87,60.91,24563.0,51.8199,51.8795,51.7604,51.7944,24563.0
2022-01-10 12:10:00,60.91,61.05,60.9,61.01,49515.0,51.7944,51.9135,51.7859,51.8795,49515.0
2022-01-10 12:15:00,61.01,61.06,60.97,61.04,25525.0,51.8795,51.922,51.8454,51.905,25525.0
2022-01-10 12:20:00,61.03,61.05,60.99,61.04,25575.0,51.8965,51.9135,51.8625,51.905,25575.0
2022-01-10 12:25:00,61.04,61.06,61.02,61.05,38466.0,51.905,51.922,51.888,51.9135,38466.0
2022-01-10 12:30:00,61.04,61.04,60.97,60.98,34714.0,51.905,51.905,51.8454,51.854,34714.0
2022-01-10 12:35:00,60.98,60.98,60.9,60.93,28537.0,51.854,51.854,51.7859,51.8114,28537.0
2022-01-10 12:40:00,60.93,60.96,60.88,60.89,44215.0,51.8114,51.8369,51.7689,51.7774,44215.0
2022-01-10 12:45:00,60.89,61.02,60.89,60.96,48609.0,51.7774,51.888,51.7774,51.8369,48609.0
2022-01-10 12:50:00,60.96,61.12,60.94,61.05,63480.0,51.8369,51.973,51.8199,51.9135,63480.0
2022-01-10 12:55:00,61.04,61.1,61.02,61.09,34749.0,51.905,51.956,51.888,51.9475,34749.0
2022-01-10 13:00:00,61.09,61.16,61.07,61.12,76273.0,51.9475,52.007,51.9305,51.973,76273.0
2022-01-10 13:05:00,61.12,61.2,61.12,61.2,45904.0,51.973,52.041,51.973,52.041,45904.0
2022-01-10 13:10:00,61.2,61.2,61.11,61.15,28609.0,52.041,52.041,51.9645,51.9985,28609.0
2022-01-10 13:15:00,61.15,61.17,61.08,61.09,25438.0,51.9985,52.0155,51.939,51.9475,25438.0
2022-01-10 13:20:00,61.09,61.09,60.92,61.0,41514.0,51.9475,51.9475,51.8029,51.871,41514.0
2022-01-10 13:25:00,61.0,61.01,60.87,60.91,28004.0,51.871,51.8795,51.7604,51.7944,28004.0
2022-01-10 13:30:00,60.9,60.96,60.88,60.95,34053.0,51.7859,51.8369,51.7689,51.8284,34053.0
2022-01-10 13:35:00,60.95,61.0,60.91,60.96,40669.0,51.8284,51.871,51.7944,51.8369,40669.0
2022-01-10 13:40:00,60.97,61.04,60.94,60.97,90551.0,51.8454,51.905,51.8199,51.8454,90551.0
2022-01-10 13:45:00,60.97,60.97,60.89,60.96,72264.0,51.8454,51.8454,51.7774,51.8369,72264.0
2022-01-10 13:50:00,60.96,61.02,60.92,61.02,52325.0,51.8369,51.888,51.8029,51.888,52325.0
2022-01-10 13:55:00,61.02,61.03,60.93,61.01,40881.0,51.888,51.8965,51.8114,51.8795,40881.0
2022-01-10 14:00:00,61.01,61.06,60.97,61.0,57144.0,51.8795,51.922,51.8454,51.871,57144.0
2022-01-10 14:05:00,61.0,61.12,60.99,61.11,47754.0,51.871,51.973,51.8625,51.9645,47754.0
2022-01-10 14:10:00,61.11,61.12,61.06,61.06,34680.0,51.9645,51.973,51.922,51.922,34680.0
2022-01-10 14:15:00,61.06,61.13,61.04,61.05,35726.0,51.922,51.9815,51.905,51.9135,35726.0
2022-01-10 14:20:00,61.05,61.11,61.04,61.05,29747.0,51.9135,51.9645,51.905,51.9135,29747.0
2022-01-10 14:25:00,61.05,61.08,61.01,61.06,43749.0,51.9135,51.939,51.8795,51.922,43749.0
2022-01-10 14:30:00,61.05,61.09,60.99,61.02,39864.0,51.9135,51.9475,51.8625,51.888,39864.0
2022-01-10 14:35:00,61.03,61.04,60.97,60.99,36075.0,51.8965,51.905,51.8454,51.8625,36075.0
2022-01-10 14:40:00,60.98,61.05,60.98,61.02,49905.0,51.854,51.9135,51.854,51.888,49905.0
2022-01-10 14:45:00,61.01,61.05,61.0,61.04,28266.0,51.8795,51.9135,51.871,51.905,28266.0
2022-01-10 14:50:00,61.05,61.06,60.97,61.01,71258.0,51.9135,51.922,51.8454,51.8795,71258.0
2022-01-10 14:55:00,61.01,61.08,60.97,61.02,53053.0,51.8795,51.939,51.8454,51.888,53053.0
2022-01-10 15:00:00,61.03,61.08,60.97,61.0,46350.0,51.8965,51.939,51.8454,51.871,46350.0
2022-01-10 15:05:00,61.01,61.02,60.94,60.98,52806.0,51.8795,51.888,51.8199,51.854,52806.0
2022-01-10 15:10:00,60.98,61.07,60.97,60.99,39667.0,51.854,51.9305,51.8454,51.8625,39667.0
2022-01-10 15:15:00,61.0,61.01,60.93,60.94,49606.0,51.871,51.8795,51.8114,51.8199,49606.0
2022-01-10 15:20:00,60.95,61.01,60.92,61.0,37067.0,51.8284,51.8795,51.8029,51.871,37067.0
2022-01-10 15:25:00,61.01,61.05,60.99,61.03,38354.0,51.8795,51.9135,51.8625,51.8965,38354.0
2022-01-10 15:30:00,61.03,61.09,61.0,61.04,73739.0,51.8965,51.9475,51.871,51.905,73739.0
2022-01-10 15:35:00,61.04,61.05,60.96,60.97,72242.0,51.905,51.9135,51.8369,51.8454,72242.0
2022-01-10 15:40:00,60.97,61.04,60.89,60.97,86547.0,51.8454,51.905,51.7774,51.8454,86547.0
2022-01-10 15:45:00,60.96,61.06,60.94,61.06,240898.0,51.8369,51.922,51.8199,51.922,240898.0
2022-01-10 15:50:00,61.07,61.26,61.07,61.23,167035.0,51.9305,52.092,51.9305,52.0665,167035.0
2022-01-10 15:55:00,61.22,61.4,61.21,61.36,334811.0,52.058,52.2111,52.0495,52.1771,334811.0
2022-01-11 09:30:00,61.66,61.67,61.22,61.23,107656.0,52.4322,52.4407,52.058,52.0665,107656.0
2022-01-11 09:35:00,61.23,61.39,61.17,61.36,54851.0,52.0665,52.2026,52.0155,52.1771,54851.0
2022-01-11 09:40:00,61.37,61.61,61.25,61.57,102692.0,52.1856,52.3897,52.0835,52.3557,102692.0
2022-01-11 09:45:00,61.57,61.57,61.23,61.41,62194.0,52.3557,52.3557,52.0665,52.2196,62194.0
2022-01-11 09:50:00,61.41,61.54,61.33,61.36,67739.0,52.2196,52.3301,52.1516,52.1771,67739.0
2022-01-11 09:55:00,61.35,61.43,61.19,61.22,39336.0,52.1686,52.2366,52.0325,52.058,39336.0
2022-01-11 10:00:00,61.21,61.28,60.99,61.05,51624.0,52.0495,52.1091,51.8625,51.9135,51624.0
2022-01-11 10:05:00,61.06,61.18,61.02,61.13,49142.0,51.922,52.024,51.888,51.9815,49142.0
2022-01-11 10:10:00,61.13,61.23,61.12,61.12,48466.0,51.9815,52.0665,51.973,51.973,48466.0
2022-01-11 10:15:00,61.11,61.23,61.09,61.2,63037.0,51.9645,52.0665,51.9475,52.041,63037.0
2022-01-11 10:20:00,61.19,61.3,61.17,61.21,56318.0,52.0325,52.1261,52.0155,52.0495,56318.0
2022-01-11 10:25:00,61.22,61.26,61.2,61.23,80638.0,52.058,52.092,52.041,52.0665,80638.0
2022-01-11 10:30:00,61.22,61.33,61.13,61.31,60396.0,52.058,52.1516,51.9815,52.1346,60396.0
2022-01-11 10:35:00,61.32,61.42,61.28,61.38,38731.0,52.1431,52.2281,52.1091,52.1941,38731.0
2022-01-11 10:40:00,61.38,61.47,61.33,61.4,35995.0,52.1941,52.2706,52.1516,52.2111,35995.0
2022-01-11 10:45:00,61.39,61.47,61.29,61.33,40766.0,52.2026,52.2706,52.1176,52.1516,40766.0
2022-01-11 10:50:00,61.33,61.43,61.3,61.39,18640.0,52.1516,52.2366,52.1261,52.2026,18640.0
2022-01-11 10:55:00,61.41,61.45,61.35,61.38,32241.0,52.2196,52.2536,52.1686,52.1941,32241.0
2022-01-11 11:00:00,61.39,61.44,61.36,61.42,44887.0,52.2026,52.2451,52.1771,52.2281,44887.0
2022-01-11 11:05:00,61.41,61.45,61.38,61.4,60046.0,52.2196,52.2536,52.1941,52.2111,60046.0
2022-01-11 11:10:00,61.4,61.45,61.36,61.37,75633.0,52.2111,52.2536,52.1771,52.1856,75633.0
2022-01-11 11:15:00,61.37,61.45,61.35,61.42,60646.0,52.1856,52.2536,52.1686,52.2281,60646.0
2022-01-11 11:20:00,61.44,61.53,61.41,61.44,54614.0,52.2451,52.3216,52.2196,52.2451,54614.0
2022-01-11 11:25:00,61.44,61.49,61.4,61.43,26746.0,52.2451,52.2876,52.2111,52.2366,26746.0
2022-01-11 11:30:00,61.43,61.48,61.4,61.43,33361.0,52.2366,52.2791,52.2111,52.2366,33361.0
2022-01-11 11:35:00,61.42,61.49,61.39,61.39,21537.0,52.2281,52.2876,52.2026,52.2026,21537.0
2022-01-11 11:40:00,61.4,61.63,61.4,61.55,65270.0,52.2111,52.4067,52.2111,52.3386,65270.0
2022-01-11 11:45:00,61.56,61.56,61.44,61.48,33002.0,52.3472,52.3472,52.2451,52.2791,33002.0
2022-01-11 11:50:00,61.48,61.51,61.43,61.44,51575.0,52.2791,52.3046,52.2366,52.2451,51575.0
2022-01-11 11:55:00,61.44,61.48,61.43,61.48,71877.0,52.2451,52.2791,52.2366,52.2791,71877.0
2022-01-11 12:00:00,61.48,61.58,61.45,61.58,48579.0,52.2791,52.3642,52.2536,52.3642,48579.0
2022-01-11 12:05:00,61.58,61.62,61.55,61.57,31358.0,52.3642,52.3982,52.3386,52.3557,31358.0
2022-01-11 12:10:00,61.56,61.58,61.51,61.55,15705.0,52.3472,52.3642,52.3046,52.3386,15705.0
2022-01-11 12:15:00,61.55,61.57,61.51,61.52,22426.0,52.3386,52.3557,52.3046,52.3131,22426.0
2022-01-11 12:20:00,61.53,61.61,61.51,61.56,31545.0,52.3216,52.3897,52.3046,52.3472,31545.0
2022-01-11 12:25:00,61.57,61.57,61.49,61.51,28651.0,52.3557,52.3557,52.2876,52.3046,28651.0
2022-01-11 12:30:00,61.52,61.57,61.49,61.55,21781.0,52.3131,52.3557,52.2876,52.3386,21781.0
2022-01-11 12:35:00,61.55,61.61,61.55,61.6,45873.0,52.3386,52.3897,52.3386,52.3812,45873.0
2022-01-11 12:40:00,61.6,61.64,61.59,61.6,36351.0,52.3812,52.4152,52.3727,52.3812,36351.0
2022-01-11 12:45:00,61.61,61.64,61.6,61.64,31547.0,52.3897,52.4152,52.3812,52.4152,31547.0
2022-01-11 12:50:00,61.63,61.64,61.6,61.64,28716.0,52.4067,52.4152,52.3812,52.4152,28716.0
2022-01-11 12:55:00,61.64,61.72,61.6,61.72,32601.0,52.4152,52.4832,52.3812,52.4832,32601.0
2022-01-11 13:00:00,61.71,61.71,61.62,61.69,19328.0,52.4747,52.4747,52.3982,52.4577,19328.0
2022-01-11 13:05:00,61.69,61.7,61.61,61.61,25438.0,52.4577,52.4662,52.3897,52.3897,25438.0
2022-01-11 13:10:00,61.61,61.61,61.57,61.58,16051.0,52.3897,52.3897,52.3557,52.3642,16051.0
2022-01-11 13:15:00,61.57,61.59,61.56,61.57,13170.0,52.3557,52.3727,52.3472,52.3557,13170.0
2022-01-11 13:20:00,61.57,61.6,61.55,61.6,11988.0,52.3557,52.3812,52.3386,52.3812,11988.0
2022-01-11 13:25:00,61.59,61.64,61.57,61.63,17120.0,52.3727,52.4152,52.3557,52.4067,17120.0
2022-01-11 13:30:00,61.64,61.66,61.62,61.63,60414.0,52.4152,52.4322,52.3982,52.4067,60414.0
2022-01-11 13:35:00,61.63,61.71,61.63,61.7,38970.0,52.4067,52.4747,52.4067,52.4662,38970.0
2022-01-11 13:40:00,61.7,61.72,61.68,61.71,25356.0,52.4662,52.4832,52.4492,52.4747,25356.0
2022-01-11 13:45:00,61.72,61.77,61.7,61.73,26598.0,52.4832,52.5257,52.4662,52.4917,26598.0
2022-01-11 13:50:00,61.74,61.76,61.71,61.73,19361.0,52.5002,52.5172,52.4747,52.4917,19361.0
2022-01-11 13:55:00,61.74,61.74,61.68,61.69,20332.0,52.5002,52.5002,52.4492,52.4577,20332.0
2022-01-11 14:00:00,61.69,61.72,61.63,61.65,40554.0,52.4577,52.4832,52.4067,52.4237,40554.0
2022-01-11 14:05:00,61.65,61.69,61.62,61.69,55071.0,52.4237,52.4577,52.3982,52.4577,55071.0
2022-01-11 14:10:00,61.68,61.75,61.65,61.73,23354.0,52.4492,52.5087,52.4237,52.4917,23354.0
2022-01-11 14:15:00,61.73,61.75,61.7,61.73,26605.0,52.4917,52.5087,52.4662,52.4917,26605.0
2022-01-11 14:20:00,61.73,61.8,61.73,61.79,36154.0,52.4917,52.5512,52.4917,52.5427,36154.0
2022-01-11 14:25:00,61.8,61.84,61.78,61.83,28489.0,52.5512,52.5852,52.5342,52.5767,28489.0
2022-01-11 14:30:00,61.83,61.86,61.81,61.85,30304.0,52.5767,52.6023,52.5597,52.5938,30304.0
2022-01-11 14:35:00,61.85,61.89,61.84,61.89,28813.0,52.5938,52.6278,52.5852,52.6278,28813.0
2022-01-11 14:40:00,61.89,61.93,61.87,61.88,40093.0,52.6278,52.6618,52.6108,52.6193,40093.0
2022-01-11 14:45:00,61.87,61.91,61.87,61.89,29890.0,52.6108,52.6448,52.6108,52.6278,29890.0
2022-01-11 14:50:00,61.9,61.92,61.88,61.91,47913.0,52.6363,52.6533,52.6193,52.6448,47913.0
2022-01-11 14:55:00,61.9,61.96,61.9,61.92,36575.0,52.6363,52.6873,52.6363,52.6533,36575.0
2022-01-11 15:00:00,61.92,62.0,61.92,62.0,32453.0,52.6533,52.7213,52.6533,52.7213,32453.0
2022-01-11 15:05:00,62.0,62.07,61.99,62.06,111283.0,52.7213,52.7808,52.7128,52.7723,111283.0
2022-01-11 15:10:00,62.05,62.09,62.04,62.07,34702.0,52.7638,52.7978,52.7553,52.7808,34702.0
2022-01-11 15:15:00,62.07,62.11,62.07,62.08,44462.0,52.7808,52.8148,52.7808,52.7893,44462.0
2022-01-11 15:20:00,62.08,62.16,62.08,62.13,57217.0,52.7893,52.8574,52.7893,52.8318,57217.0
2022-01-11 15:25:00,62.13,62.19,62.1,62.1,63638.0,52.8318,52.8829,52.8063,52.8063,63638.0
2022-01-11 15:30:00,62.11,62.14,61.96,61.98,81761.0,52.8148,52.8404,52.6873,52.7043,81761.0
2022-01-11 15:35:00,61.97,62.01,61.9,61.92,103983.0,52.6958,52.7298,52.6363,52.6533,103983.0
2022-01-11 15:40:00,61.93,61.98,61.91,61.97,95460.0,52.6618,52.7043,52.6448,52.6958,95460.0
2022-01-11 15:45:00,61.97,61.97,61.9,61.93,98788.0,52.6958,52.6958,52.6363,52.6618,98788.0
2022-01-11 15:50:00,61.93,62.01,61.88,62.0,131671.0,52.6618,52.7298,52.6193,52.7213,131671.0
2022-01-11 15:55:00,62.0,62.16,61.99,62.12,482295.0,52.7213,52.8574,52.7128,52.8233,482295.0
2022-01-12 09:30:00,62.3,62.48,62.21,62.22,143066.0,52.9764,53.1295,52.8999,52.9084,143066.0
2022-01-12 09:35:00,62.18,62.28,61.98,62.24,107230.0,52.8744,52.9594,52.7043,52.9254,107230.0
2022-01-12 09:40:00,62.24,62.49,62.16,62.45,67688.0,52.9254,53.138,52.8574,53.104,67688.0
2022-01-12 09:45:00,62.44,62.56,62.39,62.55,79772.0,53.0955,53.1975,53.0529,53.189,79772.0
2022-01-12 09:50:00,62.56,62.56,62.4,62.49,33498.0,53.1975,53.1975,53.0614,53.138,33498.0
2022-01-12 09:55:00,62.48,62.55,62.4,62.52,55908.0,53.1295,53.189,53.0614,53.1635,55908.0
2022-01-12 10:00:00,62.53,62.59,62.39,62.4,43202.0,53.172,53.223,53.0529,53.0614,43202.0
2022-01-12 10:05:00,62.38,62.38,62.21,62.29,46194.0,53.0444,53.0444,52.8999,52.9679,46194.0
2022-01-12 10:10:00,62.29,62.39,62.25,62.3,47530.0,52.9679,53.0529,52.9339,52.9764,47530.0
2022-01-12 10:15:00,62.31,62.31,62.2,62.21,36605.0,52.9849,52.9849,52.8914,52.8999,36605.0
2022-01-12 10:20:00,62.22,62.32,62.14,62.18,37803.0,52.9084,52.9934,52.8404,52.8744,37803.0
2022-01-12 10:25:00,62.19,62.19,62.12,62.16,29592.0,52.8829,52.8829,52.8233,52.8574,29592.0
2022-01-12 10:30:00,62.17,62.37,62.16,62.36,54658.0,52.8659,53.0359,52.8574,53.0274,54658.0
2022-01-12 10:35:00,62.36,62.43,62.34,62.35,43241.0,53.0274,53.087,53.0104,53.0189,43241.0
2022-01-12 10:40:00,62.34,62.38,62.19,62.27,65763.0,53.0104,53.0444,52.8829,52.9509,65763.0
2022-01-12 10:45:00,62.26,62.41,62.26,62.36,77093.0,52.9424,53.0699,52.9424,53.0274,77093.0
2022-01-12 10:50:00,62.38,62.46,62.35,62.44,77280.0,53.0444,53.1125,53.0189,53.0955,77280.0
2022-01-12 10:55:00,62.43,62.54,62.4,62.53,39120.0,53.087,53.1805,53.0614,53.172,39120.0
2022-01-12 11:00:00,62.54,62.57,62.49,62.49,41338.0,53.1805,53.206,53.138,53.138,41338.0
2022-01-12 11:05:00,62.5,62.51,62.32,62.33,59811.0,53.1465,53.155,52.9934,53.0019,59811.0
2022-01-12 11:10:00,62.33,62.35,62.23,62.25,39978.0,53.0019,53.0189,52.9169,52.9339,39978.0
2022-01-12 11:15:00,62.24,62.25,62.16,62.23,49129.0,52.9254,52.9339,52.8574,52.9169,49129.0
2022-01-12 11:20:00,62.23,62.27,62.17,62.24,47439.0,52.9169,52.9509,52.8659,52.9254,47439.0
2022-01-12 11:25:00,62.24,62.4,62.22,62.37,47141.0,52.9254,53.0614,52.9084,53.0359,47141.0
2022-01-12 11:30:00,62.37,62.4,62.32,62.39,34062.0,53.0359,53.0614,52.9934,53.0529,34062.0
2022-01-12 11:35:00,62.4,62.49,62.38,62.48,65380.0,53.0614,53.138,53.0444,53.1295,65380.0
2022-01-12 11:40:00,62.48,62.49,62.41,62.45,33976.0,53.1295,53.138,53.0699,53.104,33976.0
2022-01-12 11:45:00,62.45,62.45,62.38,62.38,28948.0,53.104,53.104,53.0444,53.0444,28948.0
2022-01-12 11:50:00,62.38,62.43,62.37,62.42,20947.0,53.0444,53.087,53.0359,53.0784,20947.0
2022-01-12 11:55:00,62.42,62.43,62.37,62.41,15785.0,53.0784,53.087,53.0359,53.0699,15785.0
2022-01-12 12:00:00,62.4,62.42,62.38,62.41,19591.0,53.0614,53.0784,53.0444,53.0699,19591.0
2022-01-12 12:05:00,62.41,62.41,62.31,62.35,28425.0,53.0699,53.0699,52.9849,53.0189,28425.0
2022-01-12 12:10:00,62.36,62.4,62.33,62.33,22696.0,53.0274,53.0614,53.0019,53.0019,22696.0
2022-01-12 12:15:00,62.32,62.35,62.28,62.29,34346.0,52.9934,53.0189,52.9594,52.9679,34346.0
2022-01-12 12:20:00,62.3,62.36,62.25,62.36,53839.0,52.9764,53.0274,52.9339,53.0274,53839.0
2022-01-12 12:25:00,62.37,62.41,62.32,62.33,28546.0,53.0359,53.0699,52.9934,53.0019,28546.0
2022-01-12 12:30:00,62.33,62.35,62.28,62.3,26373.0,53.0019,53.0189,52.9594,52.9764,26373.0
2022-01-12 12:35:00,62.3,62.35,62.23,62.27,34330.0,52.9764,53.0189,52.9169,52.9509,34330.0
2022-01-12 12:40:00,62.28,62.33,62.26,62.32,46254.0,52.9594,53.0019,52.9424,52.9934,46254.0
2022-01-12 12:45:00,62.32,62.34,62.3,62.32,15110.0,52.9934,53.0104,52.9764,52.9934,15110.0
2022-01-12 12:50:00,62.33,62.42,62.32,62.4,42523.0,53.0019,53.0784,52.9934,53.0614,42523.0
2022-01-12 12:55:00,62.4,62.4,62.36,62.37,26633.0,53.0614,53.0614,53.0274,53.0359,26633.0
2022-01-12 13:00:00,62.37,62.39,62.34,62.36,25384.0,53.0359,53.0529,53.0104,53.0274,25384.0
2022-01-12 13:05:00,62.36,62.36,62.33,62.36,15108.0,53.0274,53.0274,53.0019,53.0274,15108.0
2022-01-12 13:10:00,62.36,62.38,62.29,62.32,33157.0,53.0274,53.0444,52.9679,52.9934,33157.0
2022-01-12 13:15:00,62.32,62.35,62.29,62.33,27968.0,52.9934,53.0189,52.9679,53.0019,27968.0
2022-01-12 13:20:00,62.33,62.34,62.31,62.32,20073.0,53.0019,53.0104,52.9849,52.9934,20073.0
2022-01-12 13:25:00,62.32,62.35,62.31,62.34,23429.0,52.9934,53.0189,52.9849,53.0104,23429.0
2022-01-12 13:30:00,62.34,62.38,62.31,62.34,25314.0,53.0104,53.0444,52.9849,53.0104,25314.0
2022-01-12 13:35:00,62.34,62.34,62.28,62.29,20843.0,53.0104,53.0104,52.9594,52.9679,20843.0
2022-01-12 13:40:00,62.29,62.37,62.28,62.37,27470.0,52.9679,53.0359,52.9594,53.0359,27470.0
2022-01-12 13:45:00,62.37,62.4,62.34,62.35,46663.0,53.0359,53.0614,53.0104,53.0189,46663.0
2022-01-12 13:50:00,62.37,62.42,62.34,62.42,47586.0,53.0359,53.0784,53.0104,53.0784,47586.0
2022-01-12 13:55:00,62.42,62.46,62.38,62.39,46853.0,53.0784,53.1125,53.0444,53.0529,46853.0
2022-01-12 14:00:00,62.38,62.39,62.3,62.35,55010.0,53.0444,53.0529,52.9764,53.0189,55010.0
2022-01-12 14:05:00,62.34,62.36,62.29,62.34,36744.0,53.0104,53.0274,52.9679,53.0104,36744.0
2022-01-12 14:10:00,62.33,62.39,62.32,62.37,27776.0,53.0019,53.0529,52.9934,53.0359,27776.0
2022-01-12 14:15:00,62.36,62.4,62.35,62.39,36172.0,53.0274,53.0614,53.0189,53.0529,36172.0
2022-01-12 14:20:00,62.38,62.41,62.36,62.38,33095.0,53.0444,53.0699,53.0274,53.0444,33095.0
2022-01-12 14:25:00,62.38,62.42,62.36,62.41,16087.0,53.0444,53.0784,53.0274,53.0699,16087.0
2022-01-12 14:30:00,62.41,62.48,62.41,62.44,50558.0,53.0699,53.1295,53.0699,53.0955,50558.0
2022-01-12 14:35:00,62.43,62.51,62.42,62.49,35719.0,53.087,53.155,53.0784,53.138,35719.0
2022-01-12 14:40:00,62.48,62.48,62.39,62.41,24882.0,53.1295,53.1295,53.0529,53.0699,24882.0
2022-01-12 14:45:00,62.42,62.49,62.41,62.48,30009.0,53.0784,53.138,53.0699,53.1295,30009.0
2022-01-12 14:50:00,62.49,62.52,62.48,62.5,18526.0,53.138,53.1635,53.1295,53.1465,18526.0
2022-01-12 14:55:00,62.5,62.51,62.45,62.49,19806.0,53.1465,53.155,53.104,53.138,19806.0
2022-01-12 15:00:00,62.49,62.53,62.45,62.49,43308.0,53.138,53.172,53.104,53.138,43308.0
2022-01-12 15:05:00,62.48,62.48,62.44,62.44,22623.0,53.1295,53.1295,53.0955,53.0955,22623.0
2022-01-12 15:10:00,62.45,62.53,62.44,62.53,38592.0,53.104,53.172,53.0955,53.172,38592.0
2022-01-12 15:15:00,62.53,62.56,62.51,62.53,35742.0,53.172,53.1975,53.155,53.172,35742.0
2022-01-12 15:20:00,62.54,62.57,62.46,62.47,32664.0,53.1805,53.206,53.1125,53.121,32664.0
2022-01-12 15:25:00,62.47,62.51,62.46,62.5,39656.0,53.121,53.155,53.1125,53.1465,39656.0
2022-01-12 15:30:00,62.5,62.52,62.42,62.44,91193.0,53.1465,53.1635,53.0784,53.0955,91193.0
2022-01-12 15:35:00,62.44,62.45,62.33,62.36,102313.0,53.0955,53.104,53.0019,53.0274,102313.0
2022-01-12 15:40:00,62.37,62.41,62.34,62.4,73257.0,53.0359,53.0699,53.0104,53.0614,73257.0
2022-01-12 15:45:00,62.39,62.44,62.33,62.35,89979.0,53.0529,53.0955,53.0019,53.0189,89979.0
2022-01-12 15:50:00,62.35,62.5,62.35,62.46,148110.0,53.0189,53.1465,53.0189,53.1125,148110.0
2022-01-12 15:55:00,62.47,62.52,62.42,62.49,280485.0,53.121,53.1635,53.0784,53.138,280485.0
2022-01-13 09:30:00,62.77,63.08,62.6,62.65,195937.0,53.3761,53.6397,53.2315,53.274,195937.0
2022-01-13 09:35:00,62.66,63.01,62.66,62.99,57766.0,53.2825,53.5802,53.2825,53.5631,57766.0
2022-01-13 09:40:00,63.0,63.09,62.89,62.99,63149.0,53.5716,53.6482,53.4781,53.5631,63149.0
2022-01-13 09:45:00,63.01,63.13,62.9,63.13,47824.0,53.5802,53.6822,53.4866,53.6822,47824.0
2022-01-13 09:50:00,63.11,63.17,63.04,63.17,30639.0,53.6652,53.7162,53.6057,53.7162,30639.0
2022-01-13 09:55:00,63.17,63.27,63.14,63.27,56661.0,53.7162,53.8012,53.6907,53.8012,56661.0
2022-01-13 10:00:00,63.28,63.38,63.23,63.34,91498.0,53.8097,53.8948,53.7672,53.8608,91498.0
2022-01-13 10:05:00,63.34,63.36,63.12,63.2,101683.0,53.8608,53.8778,53.6737,53.7417,101683.0
2022-01-13 10:10:00,63.2,63.26,63.16,63.19,33238.0,53.7417,53.7927,53.7077,53.7332,33238.0
2022-01-13 10:15:00,63.19,63.21,63.03,63.05,35415.0,53.7332,53.7502,53.5972,53.6142,35415.0
2022-01-13 10:20:00,63.05,63.16,63.02,63.11,93375.0,53.6142,53.7077,53.5887,53.6652,93375.0
2022-01-13 10:25:00,63.1,63.2,63.09,63.19,70319.0,53.6567,53.7417,53.6482,53.7332,70319.0
2022-01-13 10:30:00,63.19,63.37,63.18,63.35,78488.0,53.7332,53.8863,53.7247,53.8693,78488.0
2022-01-13 10:35:00,63.35,63.39,63.26,63.32,59412.0,53.8693,53.9033,53.7927,53.8438,59412.0
2022-01-13 10:40:00,63.33,63.33,63.23,63.24,38327.0,53.8523,53.8523,53.7672,53.7757,38327.0
2022-01-13 10:45:00,63.25,63.41,63.24,63.38,107181.0,53.7842,53.9203,53.7757,53.8948,107181.0
2022-01-13 10:50:00,63.37,63.37,63.21,63.32,41113.0,53.8863,53.8863,53.7502,53.8438,41113.0
2022-01-13 10:55:00,63.33,63.33,63.24,63.27,38978.0,53.8523,53.8523,53.7757,53.8012,38978.0
2022-01-13 11:00:00,63.27,63.4,63.27,63.38,27369.0,53.8012,53.9118,53.8012,53.8948,27369.0
2022-01-13 11:05:00,63.37,63.43,63.36,63.39,31228.0,53.8863,53.9373,53.8778,53.9033,31228.0
2022-01-13 11:10:00,63.39,63.45,63.35,63.42,34285.0,53.9033,53.9543,53.8693,53.9288,34285.0
2022-01-13 11:15:00,63.42,63.45,63.37,63.39,25733.0,53.9288,53.9543,53.8863,53.9033,25733.0
2022-01-13 11:20:00,63.4,63.49,63.38,63.46,29421.0,53.9118,53.9883,53.8948,53.9628,29421.0
2022-01-13 11:25:00,63.46,63.48,63.39,63.46,45943.0,53.9628,53.9798,53.9033,53.9628,45943.0
2022-01-13 11:30:00,63.47,63.5,63.45,63.45,31517.0,53.9713,53.9968,53.9543,53.9543,31517.0
2022-01-13 11:35:00,63.46,63.47,63.42,63.42,39878.0,53.9628,53.9713,53.9288,53.9288,39878.0
2022-01-13 11:40:00,63.44,63.55,63.44,63.55,31087.0,53.9458,54.0393,53.9458,54.0393,31087.0
2022-01-13 11:45:00,63.55,63.57,63.52,63.53,35801.0,54.0393,54.0563,54.0138,54.0223,35801.0
2022-01-13 11:50:00,63.53,63.54,63.46,63.46,38503.0,54.0223,54.0308,53.9628,53.9628,38503.0
2022-01-13 11:55:00,63.46,63.49,63.42,63.47,35205.0,53.9628,53.9883,53.9288,53.9713,35205.0
2022-01-13 12:00:00,63.47,63.51,63.43,63.44,30332.0,53.9713,54.0053,53.9373,53.9458,30332.0
2022-01-13 12:05:00,63.44,63.45,63.38,63.44,23498.0,53.9458,53.9543,53.8948,53.9458,23498.0
2022-01-13 12:10:00,63.43,63.44,63.4,63.41,22746.0,53.9373,53.9458,53.9118,53.9203,22746.0
2022-01-13 12:15:00,63.41,63.41,63.33,63.37,47778.0,53.9203,53.9203,53.8523,53.8863,47778.0
2022-01-13 12:20:00,63.37,63.38,63.26,63.38,37967.0,53.8863,53.8948,53.7927,53.8948,37967.0
2022-01-13 12:25:00,63.37,63.42,63.34,63.38,39838.0,53.8863,53.9288,53.8608,53.8948,39838.0
2022-01-13 12:30:00,63.37,63.45,63.32,63.43,43289.0,53.8863,53.9543,53.8438,53.9373,43289.0
2022-01-13 12:35:00,63.44,63.49,63.41,63.47,43187.0,53.9458,53.9883,53.9203,53.9713,43187.0
2022-01-13 12:40:00,63.48,63.48,63.4,63.42,36958.0,53.9798,53.9798,53.9118,53.9288,36958.0
2022-01-13 12:45:00,63.42,63.42,63.34,63.35,40840.0,53.9288,53.9288,53.8608,53.8693,40840.0
2022-01-13 12:50:00,63.35,63.36,63.25,63.28,44356.0,53.8693,53.8778,53.7842,53.8097,44356.0
2022-01-13 12:55:00,63.27,63.36,63.25,63.36,39141.0,53.8012,53.8778,53.7842,53.8778,39141.0
2022-01-13 13:00:00,63.36,63.37,63.27,63.29,88594.0,53.8778,53.8863,53.8012,53.8182,88594.0
2022-01-13 13:05:00,63.29,63.38,63.28,63.37,59227.0,53.8182,53.8948,53.8097,53.8863,59227.0
2022-01-13 13:10:00,63.36,63.4,63.36,63.4,36581.0,53.8778,53.9118,53.8778,53.9118,36581.0
2022-01-13 13:15:00,63.4,63.5,63.38,63.47,49802.0,53.9118,53.9968,53.8948,53.9713,49802.0
2022-01-13 13:20:00,63.48,63.51,63.44,63.51,37477.0,53.9798,54.0053,53.9458,54.0053,37477.0
2022-01-13 13:25:00,63.51,63.55,63.48,63.54,47057.0,54.0053,54.0393,53.9798,54.0308,47057.0
2022-01-13 13:30:00,63.55,63.55,63.47,63.55,32216.0,54.0393,54.0393,53.9713,54.0393,32216.0
2022-01-13 13:35:00,63.55,63.56,63.51,63.52,33330.0,54.0393,54.0478,54.0053,54.0138,33330.0
2022-01-13 13:40:00,63.51,63.54,63.48,63.53,30502.0,54.0053,54.0308,53.9798,54.0223,30502.0
2022-01-13 13:45:00,63.52,63.56,63.51,63.55,46221.0,54.0138,54.0478,54.0053,54.0393,46221.0
2022-01-13 13:50:00,63.55,63.55,63.47,63.5,34165.0,54.0393,54.0393,53.9713,53.9968,34165.0
2022-01-13 13:55:00,63.5,63.55,63.5,63.53,29671.0,53.9968,54.0393,53.9968,54.0223,29671.0
2022-01-13 14:00:00,63.52,63.57,63.47,63.49,52996.0,54.0138,54.0563,53.9713,53.9883,52996.0
2022-01-13 14:05:00,63.49,63.49,63.43,63.45,27117.0,53.9883,53.9883,53.9373,53.9543,27117.0
2022-01-13 14:10:00,63.44,63.47,63.43,63.45,35009.0,53.9458,53.9713,53.9373,53.9543,35009.0
2022-01-13 14:15:00,63.44,63.45,63.3,63.33,60837.0,53.9458,53.9543,53.8267,53.8523,60837.0
2022-01-13 14:20:00,63.34,63.36,63.31,63.33,33030.0,53.8608,53.8778,53.8353,53.8523,33030.0
2022-01-13 14:25:00,63.32,63.35,63.28,63.28,30298.0,53.8438,53.8693,53.8097,53.8097,30298.0
2022-01-13 14:30:00,63.27,63.31,63.24,63.31,53904.0,53.8012,53.8353,53.7757,53.8353,53904.0
2022-01-13 14:35:00,63.3,63.31,63.23,63.24,28015.0,53.8267,53.8353,53.7672,53.7757,28015.0
2022-01-13 14:40:00,63.24,63.32,63.24,63.31,45142.0,53.7757,53.8438,53.7757,53.8353,45142.0
2022-01-13 14:45:00,63.31,63.34,63.3,63.32,37323.0,53.8353,53.8608,53.8267,53.8438,37323.0
2022-01-13 14:50:00,63.31,63.37,63.27,63.31,65705.0,53.8353,53.8863,53.8012,53.8353,65705.0
2022-01-13 14:55:00,63.32,63.34,63.28,63.29,33461.0,53.8438,53.8608,53.8097,53.8182,33461.0
2022-01-13 15:00:00,63.29,63.36,63.25,63.35,97580.0,53.8182,53.8778,53.7842,53.8693,97580.0
2022-01-13 15:05:00,63.35,63.39,63.34,63.38,55574.0,53.8693,53.9033,53.8608,53.8948,55574.0
2022-01-13 15:10:00,63.38,63.41,63.31,63.33,57977.0,53.8948,53.9203,53.8353,53.8523,57977.0
2022-01-13 15:15:00,63.32,63.37,63.29,63.31,54668.0,53.8438,53.8863,53.8182,53.8353,54668.0
2022-01-13 15:20:00,63.32,63.4,63.3,63.4,43581.0,53.8438,53.9118,53.8267,53.9118,43581.0
2022-01-13 15:25:00,63.4,63.4,63.28,63.32,76649.0,53.9118,53.9118,53.8097,53.8438,76649.0
2022-01-13 15:30:00,63.31,63.38,63.28,63.38,106119.0,53.8353,53.8948,53.8097,53.8948,106119.0
2022-01-13 15:35:00,63.37,63.38,63.16,63.17,96432.0,53.8863,53.8948,53.7077,53.7162,96432.0
2022-01-13 15:40:00,63.17,63.19,63.13,63.17,76918.0,53.7162,53.7332,53.6822,53.7162,76918.0
2022-01-13 15:45:00,63.17,63.19,63.1,63.11,109806.0,53.7162,53.7332,53.6567,53.6652,109806.0
2022-01-13 15:50:00,63.12,63.19,62.99,63.18,218231.0,53.6737,53.7332,53.5631,53.7247,218231.0
2022-01-13 15:55:00,63.18,63.22,63.09,63.22,376170.0,53.7247,53.7587,53.6482,53.7587,376170.0
2022-01-14 09:30:00,62.28,62.5,61.83,61.95,137521.0,52.9594,53.1465,52.5767,52.6788,137521.0
2022-01-14 09:35:00,61.96,62.68,61.95,62.63,72367.0,52.6873,53.2995,52.6788,53.257,72367.0
2022-01-14 09:40:00,62.61,62.75,62.43,62.52,96013.0,53.24,53.3591,53.087,53.1635,96013.0
2022-01-14 09:45:00,62.54,62.68,62.39,62.55,70407.0,53.1805,53.2995,53.0529,53.189,70407.0
2022-01-14 09:50:00,62.53,62.68,62.47,62.59,56700.0,53.172,53.2995,53.121,53.223,56700.0
2022-01-14 09:55:00,62.6,62.82,62.6,62.71,57130.0,53.2315,53.4186,53.2315,53.325,57130.0
2022-01-14 10:00:00,62.72,62.85,62.58,62.82,63512.0,53.3336,53.4441,53.2145,53.4186,63512.0
2022-01-14 10:05:00,62.81,62.87,62.61,62.7,56947.0,53.4101,53.4611,53.24,53.3165,56947.0
2022-01-14 10:10:00,62.71,62.96,62.68,62.88,73766.0,53.325,53.5376,53.2995,53.4696,73766.0
2022-01-14 10:15:00,62.88,63.09,62.85,63.09,51364.0,53.4696,53.6482,53.4441,53.6482,51364.0
2022-01-14 10:20:00,63.07,63.07,62.72,62.72,48333.0,53.6312,53.6312,53.3336,53.3336,48333.0
2022-01-14 10:25:00,62.71,62.98,62.7,62.91,63755.0,53.325,53.5546,53.3165,53.4951,63755.0
2022-01-14 10:30:00,62.91,62.96,62.83,62.96,40648.0,53.4951,53.5376,53.4271,53.5376,40648.0
2022-01-14 10:35:00,62.95,63.01,62.89,62.98,48671.0,53.5291,53.5802,53.4781,53.5546,48671.0
2022-01-14 10:40:00,62.99,63.0,62.83,62.92,55594.0,53.5631,53.5716,53.4271,53.5036,55594.0
2022-01-14 10:45:00,62.9,63.01,62.86,62.96,63920.0,53.4866,53.5802,53.4526,53.5376,63920.0
2022-01-14 10:50:00,62.96,63.12,62.92,63.09,52787.0,53.5376,53.6737,53.5036,53.6482,52787.0
2022-01-14 10:55:00,63.08,63.25,63.06,63.24,60990.0,53.6397,53.7842,53.6227,53.7757,60990.0
2022-01-14 11:00:00,63.24,63.25,62.93,62.99,83293.0,53.7757,53.7842,53.5121,53.5631,83293.0
2022-01-14 11:05:00,62.98,63.0,62.87,62.94,48041.0,53.5546,53.5716,53.4611,53.5206,48041.0
2022-01-14 11:10:00,62.93,63.0,62.88,62.95,35409.0,53.5121,53.5716,53.4696,53.5291,35409.0
2022-01-14 11:15:00,62.95,62.95,62.83,62.89,37075.0,53.5291,53.5291,53.4271,53.4781,37075.0
2022-01-14 11:20:00,62.89,62.93,62.79,62.92,33752.0,53.4781,53.5121,53.3931,53.5036,33752.0
2022-01-14 11:25:00,62.92,62.96,62.86,62.94,51287.0,53.5036,53.5376,53.4526,53.5206,51287.0
2022-01-14 11:30:00,62.95,62.95,62.78,62.82,52381.0,53.5291,53.5291,53.3846,53.4186,52381.0
2022-01-14 11:35:00,62.82,62.82,62.72,62.75,59258.0,53.4186,53.4186,53.3336,53.3591,59258.0
2022-01-14 11:40:00,62.74,62.83,62.72,62.77,49561.0,53.3506,53.4271,53.3336,53.3761,49561.0
2022-01-14 11:45:00,62.78,62.97,62.76,62.94,55515.0,53.3846,53.5461,53.3676,53.5206,55515.0
2022-01-14 11:50:00,62.95,62.99,62.9,62.95,23846.0,53.5291,53.5631,53.4866,53.5291,23846.0
2022-01-14 11:55:00,62.95,63.0,62.94,62.97,31987.0,53.5291,53.5716,53.5206,53.5461,31987.0
2022-01-14 12:00:00,62.98,63.0,62.91,62.93,22445.0,53.5546,53.5716,53.4951,53.5121,22445.0
2022-01-14 12:05:00,62.94,62.96,62.9,62.94,20755.0,53.5206,53.5376,53.4866,53.5206,20755.0
2022-01-14 12:10:00,62.93,62.99,62.87,62.98,23507.0,53.5121,53.5631,53.4611,53.5546,23507.0
2022-01-14 12:15:00,62.99,62.99,62.93,62.94,26876.0,53.5631,53.5631,53.5121,53.5206,26876.0
2022-01-14 12:20:00,62.94,62.96,62.89,62.92,42522.0,53.5206,53.5376,53.4781,53.5036,42522.0
2022-01-14 12:25:00,62.92,62.94,62.87,62.9,36016.0,53.5036,53.5206,53.4611,53.4866,36016.0
2022-01-14 12:30:00,62.91,62.92,62.84,62.9,24043.0,53.4951,53.5036,53.4356,53.4866,24043.0
2022-01-14 12:35:00,62.91,62.96,62.88,62.88,23022.0,53.4951,53.5376,53.4696,53.4696,23022.0
2022-01-14 12:40:00,62.88,62.89,62.83,62.88,23902.0,53.4696,53.4781,53.4271,53.4696,23902.0
2022-01-14 12:45:00,62.87,62.87,62.75,62.77,31152.0,53.4611,53.4611,53.3591,53.3761,31152.0
2022-01-14 12:50:00,62.77,62.83,62.76,62.82,38334.0,53.3761,53.4271,53.3676,53.4186,38334.0
2022-01-14 12:55:00,62.82,62.86,62.77,62.83,42700.0,53.4186,53.4526,53.3761,53.4271,42700.0
2022-01-14 13:00:00,62.82,62.86,62.79,62.81,42814.0,53.4186,53.4526,53.3931,53.4101,42814.0
2022-01-14 13:05:00,62.81,62.84,62.7,62.71,31894.0,53.4101,53.4356,53.3165,53.325,31894.0
2022-01-14 13:10:00,62.7,62.78,62.65,62.78,35864.0,53.3165,53.3846,53.274,53.3846,35864.0
2022-01-14 13:15:00,62.78,62.78,62.7,62.73,33525.0,53.3846,53.3846,53.3165,53.3421,33525.0
2022-01-14 13:20:00,62.73,62.75,62.65,62.67,43775.0,53.3421,53.3591,53.274,53.291,43775.0
2022-01-14 13:25:00,62.67,62.73,62.66,62.72,29546.0,53.291,53.3421,53.2825,53.3336,29546.0
2022-01-14 13:30:00,62.73,62.76,62.69,62.71,52200.0,53.3421,53.3676,53.308,53.325,52200.0
2022-01-14 13:35:00,62.72,62.77,62.7,62.77,23856.0,53.3336,53.3761,53.3165,53.3761,23856.0
2022-01-14 13:40:00,62.77,62.83,62.76,62.82,61580.0,53.3761,53.4271,53.3676,53.4186,61580.0
2022-01-14 13:45:00,62.82,62.83,62.75,62.79,39837.0,53.4186,53.4271,53.3591,53.3931,39837.0
2022-01-14 13:50:00,62.78,62.79,62.71,62.72,21955.0,53.3846,53.3931,53.325,53.3336,21955.0
2022-01-14 13:55:00,62.72,62.76,62.68,62.69,25045.0,53.3336,53.3676,53.2995,53.308,25045.0
2022-01-14 14:00:00,62.69,62.8,62.68,62.75,41558.0,53.308,53.4016,53.2995,53.3591,41558.0
2022-01-14 14:05:00,62.75,62.78,62.72,62.76,33117.0,53.3591,53.3846,53.3336,53.3676,33117.0
2022-01-14 14:10:00,62.76,62.8,62.72,62.8,30529.0,53.3676,53.4016,53.3336,53.4016,30529.0
2022-01-14 14:15:00,62.8,62.88,62.77,62.87,44618.0,53.4016,53.4696,53.3761,53.4611,44618.0
2022-01-14 14:20:00,62.86,62.91,62.86,62.91,25623.0,53.4526,53.4951,53.4526,53.4951,25623.0
2022-01-14 14:25:00,62.91,62.92,62.8,62.82,51609.0,53.4951,53.5036,53.4016,53.4186,51609.0
2022-01-14 14:30:00,62.82,62.96,62.8,62.96,38682.0,53.4186,53.5376,53.4016,53.5376,38682.0
2022-01-14 14:35:00,62.97,63.0,62.93,62.94,30339.0,53.5461,53.5716,53.5121,53.5206,30339.0
2022-01-14 14:40:00,62.94,62.96,62.88,62.88,38291.0,53.5206,53.5376,53.4696,53.4696,38291.0
2022-01-14 14:45:00,62.88,62.92,62.86,62.91,24626.0,53.4696,53.5036,53.4526,53.4951,24626.0
2022-01-14 14:50:00,62.91,62.97,62.9,62.96,41240.0,53.4951,53.5461,53.4866,53.5376,41240.0
2022-01-14 14:55:00,62.96,62.96,62.89,62.9,50747.0,53.5376,53.5376,53.4781,53.4866,50747.0
2022-01-14 15:00:00,62.9,62.99,62.9,62.97,57142.0,53.4866,53.5631,53.4866,53.5461,57142.0
2022-01-14 15:05:00,62.97,62.99,62.89,62.9,34301.0,53.5461,53.5631,53.4781,53.4866,34301.0
2022-01-14 15:10:00,62.9,62.95,62.87,62.92,51341.0,53.4866,53.5291,53.4611,53.5036,51341.0
2022-01-14 15:15:00,62.93,63.05,62.9,63.04,40329.0,53.5121,53.6142,53.4866,53.6057,40329.0
2022-01-14 15:20:00,63.03,63.09,63.01,63.07,59092.0,53.5972,53.6482,53.5802,53.6312,59092.0
2022-01-14 15:25:00,63.06,63.06,62.99,63.0,76474.0,53.6227,53.6227,53.5631,53.5716,76474.0
2022-01-14 15:30:00,63.0,63.04,62.98,63.01,122900.0,53.5716,53.6057,53.5546,53.5802,122900.0
2022-01-14 15:35:00,63.02,63.09,63.01,63.07,56567.0,53.5887,53.6482,53.5802,53.6312,56567.0
2022-01-14 15:40:00,63.06,63.09,63.02,63.07,122884.0,53.6227,53.6482,53.5887,53.6312,122884.0
2022-01-14 15:45:00,63.07,63.11,62.98,63.1,125085.0,53.6312,53.6652,53.5546,53.6567,125085.0
2022-01-14 15:50:00,63.1,63.25,63.09,63.21,194415.0,53.6567,53.7842,53.6482,53.7502,194415.0
2022-01-14 15:55:00,63.22,63.28,63.14,63.25,496134.0,53.7587,53.8097,53.6907,53.7842,496134.0
2022-01-18 09:30:00,63.3,63.55,63.12,63.34,290537.0,53.8267,54.0393,53.6737,53.8608,290537.0
2022-01-18 09:35:00,63.38,63.4,62.73,62.93,84060.0,53.8948,53.9118,53.3421,53.5121,84060.0
2022-01-18 09:40:00,62.89,63.09,62.76,62.88,65521.0,53.4781,53.6482,53.3676,53.4696,65521.0
2022-01-18 09:45:00,62.88,62.92,62.82,62.89,67189.0,53.4696,53.5036,53.4186,53.4781,67189.0
2022-01-18 09:50:00,62.9,63.02,62.89,62.94,73785.0,53.4866,53.5887,53.4781,53.5206,73785.0
2022-01-18 09:55:00,62.94,63.0,62.84,62.99,129921.0,53.5206,53.5716,53.4356,53.5631,129921.0
2022-01-18 10:00:00,62.99,63.1,62.77,62.85,114211.0,53.5631,53.6567,53.3761,53.4441,114211.0
2022-01-18 10:05:00,62.85,62.87,62.71,62.84,64209.0,53.4441,53.4611,53.325,53.4356,64209.0
2022-01-18 10:10:00,62.85,62.9,62.66,62.66,59508.0,53.4441,53.4866,53.2825,53.2825,59508.0
2022-01-18 10:15:00,62.67,62.78,62.52,62.52,73058.0,53.291,53.3846,53.1635,53.1635,73058.0
2022-01-18 10:20:00,62.52,62.52,62.25,62.43,43494.0,53.1635,53.1635,52.9339,53.087,43494.0
2022-01-18 10:25:00,62.46,62.52,62.34,62.52,90965.0,53.1125,53.1635,53.0104,53.1635,90965.0
2022-01-18 10:30:00,62.51,62.6,62.41,62.49,30433.0,53.155,53.2315,53.0699,53.138,30433.0
2022-01-18 10:35:00,62.5,62.55,62.4,62.48,44295.0,53.1465,53.189,53.0614,53.1295,44295.0
2022-01-18 10:40:00,62.47,62.55,62.42,62.46,49167.0,53.121,53.189,53.0784,53.1125,49167.0
2022-01-18 10:45:00,62.46,62.49,62.32,62.38,50605.0,53.1125,53.138,52.9934,53.0444,50605.0
2022-01-18 10:50:00,62.38,62.4,62.27,62.3,62595.0,53.0444,53.0614,52.9509,52.9764,62595.0
2022-01-18 10:55:00,62.3,62.47,62.28,62.46,68363.0,52.9764,53.121,52.9594,53.1125,68363.0
2022-01-18 11:00:00,62.47,62.51,62.41,62.48,54932.0,53.121,53.155,53.0699,53.1295,54932.0
2022-01-18 11:05:00,62.48,62.56,62.43,62.51,61161.0,53.1295,53.1975,53.087,53.155,61161.0
2022-01-18 11:10:00,62.49,62.57,62.43,62.57,29484.0,53.138,53.206,53.087,53.206,29484.0
2022-01-18 11:15:00,62.57,62.64,62.51,62.62,37428.0,53.206,53.2655,53.155,53.2485,37428.0
2022-01-18 11:20:00,62.62,62.72,62.6,62.68,30952.0,53.2485,53.3336,53.2315,53.2995,30952.0
2022-01-18 11:25:00,62.68,62.72,62.61,62.63,30782.0,53.2995,53.3336,53.24,53.257,30782.0
2022-01-18 11:30:00,62.63,62.63,62.41,62.43,59294.0,53.257,53.257,53.0699,53.087,59294.0
2022-01-18 11:35:00,62.43,62.51,62.35,62.49,76432.0,53.087,53.155,53.0189,53.138,76432.0
2022-01-18 11:40:00,62.48,62.5,62.35,62.49,25466.0,53.1295,53.1465,53.0189,53.138,25466.0
2022-01-18 11:45:00,62.49,62.54,62.44,62.52,23524.0,53.138,53.1805,53.0955,53.1635,23524.0
2022-01-18 11:50:00,62.53,62.57,62.45,62.49,32535.0,53.172,53.206,53.104,53.138,32535.0
2022-01-18 11:55:00,62.48,62.48,62.36,62.4,46768.0,53.1295,53.1295,53.0274,53.0614,46768.0
2022-01-18 12:00:00,62.39,62.41,62.24,62.26,38256.0,53.0529,53.0699,52.9254,52.9424,38256.0
2022-01-18 12:05:00,62.26,62.29,62.22,62.22,33761.0,52.9424,52.9679,52.9084,52.9084,33761.0
2022-01-18 12:10:00,62.22,62.27,62.17,62.26,28186.0,52.9084,52.9509,52.8659,52.9424,28186.0
2022-01-18 12:15:00,62.26,62.28,62.2,62.27,32126.0,52.9424,52.9594,52.8914,52.9509,32126.0
2022-01-18 12:20:00,62.28,62.3,62.2,62.25,27360.0,52.9594,52.9764,52.8914,52.9339,27360.0
2022-01-18 12:25:00,62.25,62.29,62.22,62.26,48949.0,52.9339,52.9679,52.9084,52.9424,48949.0
2022-01-18 12:30:00,62.26,62.39,62.22,62.38,51892.0,52.9424,53.0529,52.9084,53.0444,51892.0
2022-01-18 12:35:00,62.38,62.4,62.32,62.34,31381.0,53.0444,53.0614,52.9934,53.0104,31381.0
2022-01-18 12:40:00,62.33,62.35,62.25,62.27,56460.0,53.0019,53.0189,52.9339,52.9509,56460.0
2022-01-18 12:45:00,62.27,62.33,62.18,62.19,62761.0,52.9509,53.0019,52.8744,52.8829,62761.0
2022-01-18 12:50:00,62.2,62.25,62.1,62.11,35183.0,52.8914,52.9339,52.8063,52.8148,35183.0
2022-01-18 12:55:00,62.11,62.2,62.1,62.17,36989.0,52.8148,52.8914,52.8063,52.8659,36989.0
2022-01-18 13:00:00,62.17,62.28,62.16,62.25,35440.0,52.8659,52.9594,52.8574,52.9339,35440.0
2022-01-18 13:05:00,62.23,62.32,62.2,62.3,48536.0,52.9169,52.9934,52.8914,52.9764,48536.0
2022-01-18 13:10:00,62.3,62.34,62.25,62.33,29063.0,52.9764,53.0104,52.9339,53.0019,29063.0
2022-01-18 13:15:00,62.32,62.41,62.29,62.4,27001.0,52.9934,53.0699,52.9679,53.0614,27001.0
2022-01-18 13:20:00,62.4,62.4,62.26,62.26,27438.0,53.0614,53.0614,52.9424,52.9424,27438.0
2022-01-18 13:25:00,62.27,62.31,62.24,62.31,23782.0,52.9509,52.9849,52.9254,52.9849,23782.0
2022-01-18 13:30:00,62.32,62.37,62.3,62.37,23214.0,52.9934,53.0359,52.9764,53.0359,23214.0
2022-01-18 13:35:00,62.37,62.43,62.36,62.42,26632.0,53.0359,53.087,53.0274,53.0784,26632.0
2022-01-18 13:40:00,62.42,62.45,62.38,62.42,111408.0,53.0784,53.104,53.0444,53.0784,111408.0
2022-01-18 13:45:00,62.43,62.43,62.31,62.36,67008.0,53.087,53.087,52.9849,53.0274,67008.0
2022-01-18 13:50:00,62.36,62.41,62.29,62.3,58342.0,53.0274,53.0699,52.9679,52.9764,58342.0
2022-01-18 13:55:00,62.3,62.36,62.29,62.35,56032.0,52.9764,53.0274,52.9679,53.0189,56032.0
2022-01-18 14:00:00,62.34,62.38,62.31,62.31,58439.0,53.0104,53.0444,52.9849,52.9849,58439.0
2022-01-18 14:05:00,62.32,62.37,62.28,62.32,42364.0,52.9934,53.0359,52.9594,52.9934,42364.0
2022-01-18 14:10:00,62.32,62.34,62.27,62.28,35933.0,52.9934,53.0104,52.9509,52.9594,35933.0
2022-01-18 14:15:00,62.27,62.33,62.27,62.3,58147.0,52.9509,53.0019,52.9509,52.9764,58147.0
2022-01-18 14:20:00,62.3,62.34,62.27,62.29,39461.0,52.9764,53.0104,52.9509,52.9679,39461.0
2022-01-18 14:25:00,62.29,62.32,62.26,62.3,27058.0,52.9679,52.9934,52.9424,52.9764,27058.0
2022-01-18 14:30:00,62.3,62.39,62.29,62.38,57550.0,52.9764,53.0529,52.9679,53.0444,57550.0
2022-01-18 14:35:00,62.38,62.4,62.34,62.34,46296.0,53.0444,53.0614,53.0104,53.0104,46296.0
2022-01-18 14:40:00,62.35,62.36,62.29,62.3,49004.0,53.0189,53.0274,52.9679,52.9764,49004.0
2022-01-18 14:45:00,62.3,62.39,62.28,62.36,62692.0,52.9764,53.0529,52.9594,53.0274,62692.0
2022-01-18 14:50:00,62.37,62.39,62.33,62.35,46223.0,53.0359,53.0529,53.0019,53.0189,46223.0
2022-01-18 14:55:00,62.35,62.39,62.3,62.36,48550.0,53.0189,53.0529,52.9764,53.0274,48550.0
2022-01-18 15:00:00,62.37,62.43,62.33,62.33,48396.0,53.0359,53.087,53.0019,53.0019,48396.0
2022-01-18 15:05:00,62.34,62.38,62.33,62.36,47286.0,53.0104,53.0444,53.0019,53.0274,47286.0
2022-01-18 15:10:00,62.37,62.38,62.31,62.34,40299.0,53.0359,53.0444,52.9849,53.0104,40299.0
2022-01-18 15:15:00,62.34,62.34,62.22,62.28,72639.0,53.0104,53.0104,52.9084,52.9594,72639.0
2022-01-18 15:20:00,62.27,62.32,62.25,62.29,49364.0,52.9509,52.9934,52.9339,52.9679,49364.0
2022-01-18 15:25:00,62.3,62.3,62.18,62.21,60683.0,52.9764,52.9764,52.8744,52.8999,60683.0
2022-01-18 15:30:00,62.2,62.27,62.18,62.19,71412.0,52.8914,52.9509,52.8744,52.8829,71412.0
2022-01-18 15:35:00,62.19,62.19,62.09,62.16,89437.0,52.8829,52.8829,52.7978,52.8574,89437.0
2022-01-18 15:40:00,62.15,62.16,62.0,62.01,106055.0,52.8489,52.8574,52.7213,52.7298,106055.0
2022-01-18 15:45:00,62.01,62.07,61.97,62.04,150450.0,52.7298,52.7808,52.6958,52.7553,150450.0
2022-01-18 15:50:00,62.05,62.14,61.96,61.98,224916.0,52.7638,52.8404,52.6873,52.7043,224916.0
2022-01-18 15:55:00,61.98,62.2,61.97,62.2,569921.0,52.7043,52.8914,52.6958,52.8914,569921.0
2022-01-19 09:30:00,58.22,59.53,58.22,58.64,766015.0,49.507,50.621,49.507,49.8641,766015.0
2022-01-19 09:35:00,58.66,58.92,58.15,58.41,423025.0,49.8812,50.1022,49.4475,49.6686,423025.0
2022-01-19 09:40:00,58.43,58.65,58.03,58.17,372805.0,49.6856,49.8727,49.3454,49.4645,372805.0
2022-01-19 09:45:00,58.17,58.42,57.99,58.05,292364.0,49.4645,49.6771,49.3114,49.3624,292364.0
2022-01-19 09:50:00,58.03,58.63,58.01,58.52,257598.0,49.3454,49.8556,49.3284,49.7621,257598.0
2022-01-19 09:55:00,58.52,58.74,58.18,58.52,226582.0,49.7621,49.9492,49.473,49.7621,226582.0
2022-01-19 10:00:00,58.51,58.56,58.13,58.23,285224.0,49.7536,49.7961,49.4305,49.5155,285224.0
2022-01-19 10:05:00,58.23,58.61,58.14,58.4,236878.0,49.5155,49.8386,49.439,49.6601,236878.0
2022-01-19 10:10:00,58.37,58.5,57.89,57.96,167119.0,49.6346,49.7451,49.2264,49.2859,167119.0
2022-01-19 10:15:00,57.95,58.11,57.63,57.65,205238.0,49.2774,49.4135,49.0053,49.0223,205238.0
2022-01-19 10:20:00,57.64,57.89,57.62,57.88,168916.0,49.0138,49.2264,48.9968,49.2179,168916.0
2022-01-19 10:25:00,57.89,58.06,57.66,57.7,235284.0,49.2264,49.3709,49.0308,49.0648,235284.0
2022-01-19 10:30:00,57.71,57.78,57.58,57.61,134270.0,49.0733,49.1329,48.9628,48.9883,134270.0
2022-01-19 10:35:00,57.61,57.95,57.6,57.9,119426.0,48.9883,49.2774,48.9798,49.2349,119426.0
2022-01-19 10:40:00,57.9,58.0,57.84,57.95,118579.0,49.2349,49.3199,49.1839,49.2774,118579.0
2022-01-19 10:45:00,57.95,58.02,57.85,57.88,110638.0,49.2774,49.3369,49.1924,49.2179,110638.0
2022-01-19 10:50:00,57.88,58.15,57.83,57.86,104394.0,49.2179,49.4475,49.1754,49.2009,104394.0
2022-01-19 10:55:00,57.85,58.25,57.78,58.15,83478.0,49.1924,49.5325,49.1329,49.4475,83478.0
2022-01-19 11:00:00,58.15,58.18,57.96,58.09,73101.0,49.4475,49.473,49.2859,49.3965,73101.0
2022-01-19 11:05:00,58.09,58.25,57.95,58.15,115977.0,49.3965,49.5325,49.2774,49.4475,115977.0
2022-01-19 11:10:00,58.16,58.23,58.06,58.14,64538.0,49.456,49.5155,49.3709,49.439,64538.0
2022-01-19 11:15:00,58.15,58.25,58.04,58.13,62369.0,49.4475,49.5325,49.3539,49.4305,62369.0
2022-01-19 11:20:00,58.13,58.22,58.08,58.1,104435.0,49.4305,49.507,49.388,49.405,104435.0
2022-01-19 11:25:00,58.11,58.19,57.99,58.07,70044.0,49.4135,49.4815,49.3114,49.3795,70044.0
2022-01-19 11:30:00,58.08,58.3,58.06,58.28,72930.0,49.388,49.575,49.3709,49.558,72930.0
2022-01-19 11:35:00,58.29,58.38,58.24,58.26,61147.0,49.5665,49.6431,49.524,49.541,61147.0
2022-01-19 11:40:00,58.26,58.26,58.04,58.07,35884.0,49.541,49.541,49.3539,49.3795,35884.0
2022-01-19 11:45:00,58.08,58.28,57.95,58.24,89812.0,49.388,49.558,49.2774,49.524,89812.0
2022-01-19 11:50:00,58.25,58.27,58.15,58.21,51095.0,49.5325,49.5495,49.4475,49.4985,51095.0
2022-01-19 11:55:00,58.18,58.25,58.16,58.21,42966.0,49.473,49.5325,49.456,49.4985,42966.0
2022-01-19 12:00:00,58.21,58.21,57.98,57.98,90304.0,49.4985,49.4985,49.3029,49.3029,90304.0
2022-01-19 12:05:00,57.99,58.07,57.8,57.83,163235.0,49.3114,49.3795,49.1499,49.1754,163235.0
2022-01-19 12:10:00,57.84,57.87,57.61,57.62,123171.0,49.1839,49.2094,48.9883,48.9968,123171.0
2022-01-19 12:15:00,57.63,57.78,57.62,57.64,105612.0,49.0053,49.1329,48.9968,49.0138,105612.0
2022-01-19 12:20:00,57.64,57.7,57.59,57.65,76996.0,49.0138,49.0648,48.9713,49.0223,76996.0
2022-01-19 12:25:00,57.63,57.8,57.62,57.76,83675.0,49.0053,49.1499,48.9968,49.1158,83675.0
2022-01-19 12:30:00,57.77,57.91,57.75,57.91,60925.0,49.1243,49.2434,49.1073,49.2434,60925.0
2022-01-19 12:35:00,57.91,58.02,57.89,58.0,154378.0,49.2434,49.3369,49.2264,49.3199,154378.0
2022-01-19 12:40:00,58.0,58.06,57.95,58.05,63081.0,49.3199,49.3709,49.2774,49.3624,63081.0
2022-01-19 12:45:00,58.06,58.08,57.78,57.81,74088.0,49.3709,49.388,49.1329,49.1584,74088.0
2022-01-19 12:50:00,57.82,57.83,57.76,57.78,52192.0,49.1669,49.1754,49.1158,49.1329,52192.0
2022-01-19 12:55:00,57.78,57.95,57.78,57.92,47713.0,49.1329,49.2774,49.1329,49.2519,47713.0
2022-01-19 13:00:00,57.92,57.92,57.82,57.9,61325.0,49.2519,49.2519,49.1669,49.2349,61325.0
2022-01-19 13:05:00,57.9,57.91,57.82,57.85,43133.0,49.2349,49.2434,49.1669,49.1924,43133.0
2022-01-19 13:10:00,57.85,57.88,57.79,57.83,60477.0,49.1924,49.2179,49.1414,49.1754,60477.0
2022-01-19 13:15:00,57.83,57.98,57.83,57.94,51430.0,49.1754,49.3029,49.1754,49.2689,51430.0
2022-01-19 13:20:00,57.93,57.96,57.89,57.92,59440.0,49.2604,49.2859,49.2264,49.2519,59440.0
2022-01-19 13:25:00,57.93,57.99,57.92,57.96,36221.0,49.2604,49.3114,49.2519,49.2859,36221.0
2022-01-19 13:30:00,57.96,58.1,57.92,58.06,66572.0,49.2859,49.405,49.2519,49.3709,66572.0
2022-01-19 13:35:00,58.05,58.08,57.98,57.98,37107.0,49.3624,49.388,49.3029,49.3029,37107.0
2022-01-19 13:40:00,57.97,57.99,57.8,57.81,103771.0,49.2944,49.3114,49.1499,49.1584,103771.0
2022-01-19 13:45:00,57.81,57.88,57.78,57.83,97578.0,49.1584,49.2179,49.1329,49.1754,97578.0
2022-01-19 13:50:00,57.82,57.84,57.78,57.81,46253.0,49.1669,49.1839,49.1329,49.1584,46253.0
2022-01-19 13:55:00,57.81,57.89,57.8,57.89,48029.0,49.1584,49.2264,49.1499,49.2264,48029.0
2022-01-19 14:00:00,57.88,57.9,57.8,57.8,39579.0,49.2179,49.2349,49.1499,49.1499,39579.0
2022-01-19 14:05:00,57.81,57.81,57.7,57.72,38945.0,49.1584,49.1584,49.0648,49.0818,38945.0
2022-01-19 14:10:00,57.71,57.71,57.57,57.61,112905.0,49.0733,49.0733,48.9543,48.9883,112905.0
2022-01-19 14:15:00,57.61,57.65,57.59,57.65,51998.0,48.9883,49.0223,48.9713,49.0223,51998.0
2022-01-19 14:20:00,57.65,57.68,57.64,57.66,29064.0,49.0223,49.0478,49.0138,49.0308,29064.0
2022-01-19 14:25:00,57.67,57.77,57.67,57.73,45093.0,49.0393,49.1243,49.0393,49.0903,45093.0
2022-01-19 14:30:00,57.72,57.72,57.59,57.6,44156.0,49.0818,49.0818,48.9713,48.9798,44156.0
2022-01-19 14:35:00,57.61,57.65,57.53,57.54,69382.0,48.9883,49.0223,48.9203,48.9288,69382.0
2022-01-19 14:40:00,57.54,57.61,57.51,57.58,52761.0,48.9288,48.9883,48.9033,48.9628,52761.0
2022-01-19 14:45:00,57.58,57.59,57.44,57.5,95331.0,48.9628,48.9713,48.8437,48.8948,95331.0
2022-01-19 14:50:00,57.5,57.62,57.5,57.61,39543.0,48.8948,48.9968,48.8948,48.9883,39543.0
2022-01-19 14:55:00,57.61,57.76,57.59,57.7,73091.0,48.9883,49.1158,48.9713,49.0648,73091.0
2022-01-19 15:00:00,57.69,57.71,57.62,57.69,50810.0,49.0563,49.0733,48.9968,49.0563,50810.0
2022-01-19 15:05:00,57.7,57.94,57.7,57.93,112105.0,49.0648,49.2689,49.0648,49.2604,112105.0
2022-01-19 15:10:00,57.93,58.01,57.89,57.97,73090.0,49.2604,49.3284,49.2264,49.2944,73090.0
2022-01-19 15:15:00,57.96,57.97,57.85,57.87,63070.0,49.2859,49.2944,49.1924,49.2094,63070.0
2022-01-19 15:20:00,57.88,57.91,57.83,57.86,65019.0,49.2179,49.2434,49.1754,49.2009,65019.0
2022-01-19 15:25:00,57.86,57.89,57.74,57.8,89497.0,49.2009,49.2264,49.0988,49.1499,89497.0
2022-01-19 15:30:00,57.8,57.82,57.69,57.72,178191.0,49.1499,49.1669,49.0563,49.0818,178191.0
2022-01-19 15:35:00,57.72,57.82,57.68,57.77,187307.0,49.0818,49.1669,49.0478,49.1243,187307.0
2022-01-19 15:40:00,57.78,57.87,57.74,57.82,253266.0,49.1329,49.2094,49.0988,49.1669,253266.0
2022-01-19 15:45:00,57.82,57.82,57.67,57.76,187850.0,49.1669,49.1669,49.0393,49.1158,187850.0
2022-01-19 15:50:00,57.76,57.76,57.6,57.63,298149.0,49.1158,49.1158,48.9798,49.0053,298149.0
2022-01-19 15:55:00,57.62,57.64,57.29,57.38,963342.0,48.9968,49.0138,48.7162,48.7927,963342.0
2022-01-20 09:30:00,56.58,56.8,56.2,56.21,358328.0,48.1124,48.2995,47.7893,47.7978,358328.0
2022-01-20 09:35:00,56.22,56.25,55.51,55.59,286325.0,47.8063,47.8318,47.2026,47.2706,286325.0
2022-01-20 09:40:00,55.6,55.9,55.5,55.63,232593.0,47.2791,47.5342,47.1941,47.3046,232593.0
2022-01-20 09:45:00,55.63,56.08,55.51,56.05,304918.0,47.3046,47.6873,47.2026,47.6618,304918.0
2022-01-20 09:50:00,56.03,56.36,55.96,56.35,255635.0,47.6448,47.9254,47.5852,47.9169,255635.0
2022-01-20 09:55:00,56.34,56.67,56.29,56.6,143236.0,47.9084,48.189,47.8658,48.1294,143236.0
2022-01-20 10:00:00,56.62,56.64,56.3,56.32,118594.0,48.1465,48.1635,47.8743,47.8914,118594.0
2022-01-20 10:05:00,56.32,56.57,56.3,56.4,136727.0,47.8914,48.1039,47.8743,47.9594,136727.0
2022-01-20 10:10:00,56.4,56.76,56.4,56.7,285280.0,47.9594,48.2655,47.9594,48.2145,285280.0
2022-01-20 10:15:00,56.7,57.04,56.68,57.0,151606.0,48.2145,48.5036,48.1975,48.4696,151606.0
2022-01-20 10:20:00,57.03,57.07,56.91,57.07,138520.0,48.4951,48.5291,48.3931,48.5291,138520.0
2022-01-20 10:25:00,57.06,57.22,56.93,57.1,149792.0,48.5206,48.6567,48.4101,48.5546,149792.0
2022-01-20 10:30:00,57.1,57.57,57.09,57.47,262077.0,48.5546,48.9543,48.5461,48.8692,262077.0
2022-01-20 10:35:00,57.48,57.72,57.48,57.7,119014.0,48.8778,49.0818,48.8778,49.0648,119014.0
2022-01-20 10:40:00,57.71,57.83,57.59,57.63,216431.0,49.0733,49.1754,48.9713,49.0053,216431.0
2022-01-20 10:45:00,57.63,57.89,57.62,57.89,81000.0,49.0053,49.2264,48.9968,49.2264,81000.0
2022-01-20 10:50:00,57.9,57.95,57.81,57.94,100138.0,49.2349,49.2774,49.1584,49.2689,100138.0
2022-01-20 10:55:00,57.93,58.06,57.89,58.05,109560.0,49.2604,49.3709,49.2264,49.3624,109560.0
2022-01-20 11:00:00,58.05,58.1,57.97,58.0,65000.0,49.3624,49.405,49.2944,49.3199,65000.0
2022-01-20 11:05:00,58.01,58.01,57.87,57.89,70381.0,49.3284,49.3284,49.2094,49.2264,70381.0
2022-01-20 11:10:00,57.89,57.89,57.73,57.78,86847.0,49.2264,49.2264,49.0903,49.1329,86847.0
2022-01-20 11:15:00,57.77,57.88,57.74,57.85,68026.0,49.1243,49.2179,49.0988,49.1924,68026.0
2022-01-20 11:20:00,57.86,58.01,57.81,58.01,66113.0,49.2009,49.3284,49.1584,49.3284,66113.0
2022-01-20 11:25:00,58.0,58.02,57.67,57.71,136099.0,49.3199,49.3369,49.0393,49.0733,136099.0
2022-01-20 11:30:00,57.72,57.89,57.71,57.89,95685.0,49.0818,49.2264,49.0733,49.2264,95685.0
2022-01-20 11:35:00,57.91,58.06,57.88,58.05,57921.0,49.2434,49.3709,49.2179,49.3624,57921.0
2022-01-20 11:40:00,58.05,58.05,57.81,57.82,74239.0,49.3624,49.3624,49.1584,49.1669,74239.0
2022-01-20 11:45:00,57.81,57.98,57.8,57.86,91967.0,49.1584,49.3029,49.1499,49.2009,91967.0
2022-01-20 11:50:00,57.86,57.87,57.65,57.73,110175.0,49.2009,49.2094,49.0223,49.0903,110175.0
2022-01-20 11:55:00,57.73,57.74,57.61,57.65,71265.0,49.0903,49.0988,48.9883,49.0223,71265.0
2022-01-20 12:00:00,57.65,57.78,57.64,57.78,57482.0,49.0223,49.1329,49.0138,49.1329,57482.0
2022-01-20 12:05:00,57.78,57.97,57.75,57.93,88814.0,49.1329,49.2944,49.1073,49.2604,88814.0
2022-01-20 12:10:00,57.92,57.97,57.87,57.97,86546.0,49.2519,49.2944,49.2094,49.2944,86546.0
2022-01-20 12:15:00,57.97,58.02,57.8,57.82,114339.0,49.2944,49.3369,49.1499,49.1669,114339.0
2022-01-20 12:20:00,57.8,57.99,57.75,57.97,64550.0,49.1499,49.3114,49.1073,49.2944,64550.0
2022-01-20 12:25:00,57.98,58.1,57.96,58.07,90542.0,49.3029,49.405,49.2859,49.3795,90542.0
2022-01-20 12:30:00,58.07,58.12,58.04,58.1,83544.0,49.3795,49.422,49.3539,49.405,83544.0
2022-01-20 12:35:00,58.09,58.28,58.08,58.26,173392.0,49.3965,49.558,49.388,49.541,173392.0
2022-01-20 12:40:00,58.26,58.33,58.19,58.21,83951.0,49.541,49.6005,49.4815,49.4985,83951.0
2022-01-20 12:45:00,58.21,58.25,58.17,58.22,77671.0,49.4985,49.5325,49.4645,49.507,77671.0
2022-01-20 12:50:00,58.22,58.24,58.0,58.02,59824.0,49.507,49.524,49.3199,49.3369,59824.0
2022-01-20 12:55:00,58.03,58.06,57.98,58.05,51401.0,49.3454,49.3709,49.3029,49.3624,51401.0
2022-01-20 13:00:00,58.05,58.16,58.02,58.14,60770.0,49.3624,49.456,49.3369,49.439,60770.0
2022-01-20 13:05:00,58.14,58.19,58.06,58.16,59660.0,49.439,49.4815,49.3709,49.456,59660.0
2022-01-20 13:10:00,58.15,58.21,58.11,58.16,39713.0,49.4475,49.4985,49.4135,49.456,39713.0
2022-01-20 13:15:00,58.16,58.21,58.11,58.2,53585.0,49.456,49.4985,49.4135,49.49,53585.0
2022-01-20 13:20:00,58.2,58.24,58.09,58.14,108544.0,49.49,49.524,49.3965,49.439,108544.0
2022-01-20 13:25:00,58.14,58.23,58.11,58.11,69059.0,49.439,49.5155,49.4135,49.4135,69059.0
2022-01-20 13:30:00,58.11,58.11,58.03,58.07,53231.0,49.4135,49.4135,49.3454,49.3795,53231.0
2022-01-20 13:35:00,58.07,58.15,58.03,58.15,48874.0,49.3795,49.4475,49.3454,49.4475,48874.0
2022-01-20 13:40:00,58.14,58.18,58.11,58.15,58938.0,49.439,49.473,49.4135,49.4475,58938.0
2022-01-20 13:45:00,58.14,58.16,58.09,58.1,49764.0,49.439,49.456,49.3965,49.405,49764.0
2022-01-20 13:50:00,58.11,58.12,58.07,58.11,64935.0,49.4135,49.422,49.3795,49.4135,64935.0
2022-01-20 13:55:00,58.11,58.12,58.02,58.03,77471.0,49.4135,49.422,49.3369,49.3454,77471.0
2022-01-20 14:00:00,58.03,58.14,57.99,58.12,121532.0,49.3454,49.439,49.3114,49.422,121532.0
2022-01-20 14:05:00,58.12,58.13,57.93,57.99,62279.0,49.422,49.4305,49.2604,49.3114,62279.0
2022-01-20 14:10:00,58.0,58.01,57.8,57.82,76272.0,49.3199,49.3284,49.1499,49.1669,76272.0
2022-01-20 14:15:00,57.82,57.93,57.76,57.89,101039.0,49.1669,49.2604,49.1158,49.2264,101039.0
2022-01-20 14:20:00,57.89,57.93,57.85,57.89,51053.0,49.2264,49.2604,49.1924,49.2264,51053.0
2022-01-20 14:25:00,57.9,57.9,57.76,57.82,97514.0,49.2349,49.2349,49.1158,49.1669,97514.0
2022-01-20 14:30:00,57.82,57.82,57.71,57.74,118053.0,49.1669,49.1669,49.0733,49.0988,118053.0
2022-01-20 14:35:00,57.74,57.76,57.68,57.75,101733.0,49.0988,49.1158,49.0478,49.1073,101733.0
2022-01-20 14:40:00,57.74,57.76,57.68,57.73,59775.0,49.0988,49.1158,49.0478,49.0903,59775.0
2022-01-20 14:45:00,57.73,57.86,57.72,57.86,82925.0,49.0903,49.2009,49.0818,49.2009,82925.0
2022-01-20 14:50:00,57.85,57.87,57.69,57.71,145929.0,49.1924,49.2094,49.0563,49.0733,145929.0
2022-01-20 14:55:00,57.71,57.74,57.58,57.59,96682.0,49.0733,49.0988,48.9628,48.9713,96682.0
2022-01-20 15:00:00,57.59,57.69,57.56,57.57,106074.0,48.9713,49.0563,48.9458,48.9543,106074.0
2022-01-20 15:05:00,57.57,57.59,57.44,57.47,104310.0,48.9543,48.9713,48.8437,48.8692,104310.0
2022-01-20 15:10:00,57.47,57.54,57.45,57.46,103461.0,48.8692,48.9288,48.8522,48.8607,103461.0
2022-01-20 15:15:00,57.47,57.59,57.47,57.57,83443.0,48.8692,48.9713,48.8692,48.9543,83443.0
2022-01-20 15:20:00,57.57,57.59,57.45,57.48,86382.0,48.9543,48.9713,48.8522,48.8778,86382.0
2022-01-20 15:25:00,57.48,57.49,57.33,57.34,123322.0,48.8778,48.8863,48.7502,48.7587,123322.0
2022-01-20 15:30:00,57.34,57.36,57.24,57.34,185649.0,48.7587,48.7757,48.6737,48.7587,185649.0
2022-01-20 15:35:00,57.34,57.4,57.24,57.3,168372.0,48.7587,48.8097,48.6737,48.7247,168372.0
2022-01-20 15:40:00,57.31,57.33,57.14,57.14,191799.0,48.7332,48.7502,48.5886,48.5886,191799.0
2022-01-20 15:45:00,57.13,57.2,57.08,57.12,225739.0,48.5801,48.6397,48.5376,48.5716,225739.0
2022-01-20 15:50:00,57.11,57.2,56.9,56.92,339164.0,48.5631,48.6397,48.3846,48.4016,339164.0
2022-01-20 15:55:00,56.92,57.03,56.82,56.91,707117.0,48.4016,48.4951,48.3165,48.3931,707117.0
2022-01-21 09:30:00,56.65,56.69,55.87,56.3,507579.0,48.172,48.206,47.5087,47.8743,507579.0
2022-01-21 09:35:00,56.29,56.4,56.1,56.17,152619.0,47.8658,47.9594,47.7043,47.7638,152619.0
2022-01-21 09:40:00,56.14,56.28,56.01,56.12,112800.0,47.7383,47.8573,47.6277,47.7213,112800.0
2022-01-21 09:45:00,56.12,56.62,56.04,56.58,125391.0,47.7213,48.1465,47.6533,48.1124,125391.0
2022-01-21 09:50:00,56.57,56.61,56.17,56.18,80943.0,48.1039,48.138,47.7638,47.7723,80943.0
2022-01-21 09:55:00,56.16,56.27,56.01,56.21,93794.0,47.7553,47.8488,47.6277,47.7978,93794.0
2022-01-21 10:00:00,56.21,56.37,56.04,56.15,103348.0,47.7978,47.9339,47.6533,47.7468,103348.0
2022-01-21 10:05:00,56.15,56.33,56.08,56.1,97324.0,47.7468,47.8999,47.6873,47.7043,97324.0
2022-01-21 10:10:00,56.09,56.17,56.02,56.14,102862.0,47.6958,47.7638,47.6362,47.7383,102862.0
2022-01-21 10:15:00,56.12,56.19,56.0,56.05,99243.0,47.7213,47.7808,47.6192,47.6618,99243.0
2022-01-21 10:20:00,56.05,56.18,55.98,56.14,126771.0,47.6618,47.7723,47.6022,47.7383,126771.0
2022-01-21 10:25:00,56.11,56.4,56.11,56.33,61513.0,47.7128,47.9594,47.7128,47.8999,61513.0
2022-01-21 10:30:00,56.33,56.63,56.26,56.61,50172.0,47.8999,48.155,47.8403,48.138,50172.0
2022-01-21 10:35:00,56.6,56.75,56.47,56.48,79365.0,48.1294,48.257,48.0189,48.0274,79365.0
2022-01-21 10:40:00,56.46,56.52,56.36,56.52,334599.0,48.0104,48.0614,47.9254,48.0614,334599.0
2022-01-21 10:45:00,56.52,56.59,56.42,56.58,67990.0,48.0614,48.1209,47.9764,48.1124,67990.0
2022-01-21 10:50:00,56.59,56.7,56.52,56.52,107452.0,48.1209,48.2145,48.0614,48.0614,107452.0
2022-01-21 10:55:00,56.51,56.59,56.45,56.58,174028.0,48.0529,48.1209,48.0019,48.1124,174028.0
2022-01-21 11:00:00,56.59,56.62,56.49,56.53,131946.0,48.1209,48.1465,48.0359,48.0699,131946.0
2022-01-21 11:05:00,56.53,56.77,56.52,56.75,81538.0,48.0699,48.274,48.0614,48.257,81538.0
2022-01-21 11:10:00,56.74,56.74,56.59,56.61,81994.0,48.2485,48.2485,48.1209,48.138,81994.0
2022-01-21 11:15:00,56.62,56.64,56.5,56.57,72425.0,48.1465,48.1635,48.0444,48.1039,72425.0
2022-01-21 11:20:00,56.56,56.67,56.54,56.62,86890.0,48.0954,48.189,48.0784,48.1465,86890.0
2022-01-21 11:25:00,56.62,56.63,56.52,56.62,168015.0,48.1465,48.155,48.0614,48.1465,168015.0
2022-01-21 11:30:00,56.61,56.65,56.5,56.56,83897.0,48.138,48.172,48.0444,48.0954,83897.0
2022-01-21 11:35:00,56.57,56.6,56.36,56.38,44073.0,48.1039,48.1294,47.9254,47.9424,44073.0
2022-01-21 11:40:00,56.38,56.39,56.23,56.25,47618.0,47.9424,47.9509,47.8148,47.8318,47618.0
2022-01-21 11:45:00,56.23,56.28,56.16,56.26,60468.0,47.8148,47.8573,47.7553,47.8403,60468.0
2022-01-21 11:50:00,56.27,56.27,56.17,56.2,42562.0,47.8488,47.8488,47.7638,47.7893,42562.0
2022-01-21 11:55:00,56.19,56.23,56.16,56.2,46910.0,47.7808,47.8148,47.7553,47.7893,46910.0
2022-01-21 12:00:00,56.19,56.22,56.07,56.14,69524.0,47.7808,47.8063,47.6788,47.7383,69524.0
2022-01-21 12:05:00,56.15,56.23,56.13,56.16,52231.0,47.7468,47.8148,47.7298,47.7553,52231.0
2022-01-21 12:10:00,56.16,56.16,56.05,56.14,68999.0,47.7553,47.7553,47.6618,47.7383,68999.0
2022-01-21 12:15:00,56.14,56.2,56.1,56.16,51847.0,47.7383,47.7893,47.7043,47.7553,51847.0
2022-01-21 12:20:00,56.15,56.2,56.08,56.18,46529.0,47.7468,47.7893,47.6873,47.7723,46529.0
2022-01-21 12:25:00,56.19,56.35,56.18,56.34,38826.0,47.7808,47.9169,47.7723,47.9084,38826.0
2022-01-21 12:30:00,56.34,56.34,56.25,56.3,49852.0,47.9084,47.9084,47.8318,47.8743,49852.0
2022-01-21 12:35:00,56.31,56.37,56.16,56.26,41282.0,47.8828,47.9339,47.7553,47.8403,41282.0
2022-01-21 12:40:00,56.26,56.29,56.14,56.18,85837.0,47.8403,47.8658,47.7383,47.7723,85837.0
2022-01-21 12:45:00,56.18,56.22,56.06,56.08,26012.0,47.7723,47.8063,47.6703,47.6873,26012.0
2022-01-21 12:50:00,56.09,56.12,56.04,56.07,39798.0,47.6958,47.7213,47.6533,47.6788,39798.0
2022-01-21 12:55:00,56.06,56.09,55.98,56.04,80108.0,47.6703,47.6958,47.6022,47.6533,80108.0
2022-01-21 13:00:00,56.03,56.06,55.83,55.89,230487.0,47.6448,47.6703,47.4747,47.5257,230487.0
2022-01-21 13:05:00,55.89,55.92,55.85,55.86,72588.0,47.5257,47.5512,47.4917,47.5002,72588.0
2022-01-21 13:10:00,55.87,56.07,55.87,56.07,163558.0,47.5087,47.6788,47.5087,47.6788,163558.0
2022-01-21 13:15:00,56.06,56.07,55.87,55.9,34788.0,47.6703,47.6788,47.5087,47.5342,34788.0
2022-01-21 13:20:00,55.89,55.9,55.75,55.78,50004.0,47.5257,47.5342,47.4067,47.4322,50004.0
2022-01-21 13:25:00,55.77,55.86,55.74,55.84,91445.0,47.4237,47.5002,47.3982,47.4832,91445.0
2022-01-21 13:30:00,55.82,55.91,55.78,55.87,91030.0,47.4662,47.5427,47.4322,47.5087,91030.0
2022-01-21 13:35:00,55.88,56.01,55.83,55.97,76495.0,47.5172,47.6277,47.4747,47.5937,76495.0
2022-01-21 13:40:00,55.96,56.01,55.92,55.94,73926.0,47.5852,47.6277,47.5512,47.5682,73926.0
2022-01-21 13:45:00,55.94,55.96,55.81,55.89,35452.0,47.5682,47.5852,47.4577,47.5257,35452.0
2022-01-21 13:50:00,55.9,55.96,55.82,55.87,39766.0,47.5342,47.5852,47.4662,47.5087,39766.0
2022-01-21 13:55:00,55.87,55.89,55.71,55.78,65048.0,47.5087,47.5257,47.3726,47.4322,65048.0
2022-01-21 14:00:00,55.79,55.83,55.71,55.75,55762.0,47.4407,47.4747,47.3726,47.4067,55762.0
2022-01-21 14:05:00,55.75,55.8,55.67,55.75,136927.0,47.4067,47.4492,47.3386,47.4067,136927.0
2022-01-21 14:10:00,55.75,55.84,55.73,55.8,52358.0,47.4067,47.4832,47.3896,47.4492,52358.0
2022-01-21 14:15:00,55.8,55.87,55.77,55.78,60046.0,47.4492,47.5087,47.4237,47.4322,60046.0
2022-01-21 14:20:00,55.78,55.89,55.74,55.87,47781.0,47.4322,47.5257,47.3982,47.5087,47781.0
2022-01-21 14:25:00,55.87,55.87,55.75,55.76,64743.0,47.5087,47.5087,47.4067,47.4152,64743.0
2022-01-21 14:30:00,55.77,55.81,55.75,55.78,51091.0,47.4237,47.4577,47.4067,47.4322,51091.0
2022-01-21 14:35:00,55.78,55.79,55.71,55.73,73299.0,47.4322,47.4407,47.3726,47.3896,73299.0
2022-01-21 14:40:00,55.74,55.77,55.68,55.69,57386.0,47.3982,47.4237,47.3471,47.3556,57386.0
2022-01-21 14:45:00,55.7,55.71,55.6,55.63,51985.0,47.3641,47.3726,47.2791,47.3046,51985.0
2022-01-21 14:50:00,55.63,55.63,55.52,55.57,50435.0,47.3046,47.3046,47.2111,47.2536,50435.0
2022-01-21 14:55:00,55.57,55.61,55.49,55.51,77271.0,47.2536,47.2876,47.1856,47.2026,77271.0
2022-01-21 15:00:00,55.51,55.54,55.45,55.47,79484.0,47.2026,47.2281,47.1516,47.1686,79484.0
2022-01-21 15:05:00,55.46,55.5,55.32,55.37,78274.0,47.1601,47.1941,47.041,47.0835,78274.0
2022-01-21 15:10:00,55.37,55.45,55.29,55.43,84288.0,47.0835,47.1516,47.0155,47.1345,84288.0
2022-01-21 15:15:00,55.42,55.56,55.34,55.51,121813.0,47.126,47.2451,47.058,47.2026,121813.0
2022-01-21 15:20:00,55.5,55.55,55.42,55.49,95680.0,47.1941,47.2366,47.126,47.1856,95680.0
2022-01-21 15:25:00,55.48,55.49,55.27,55.3,158498.0,47.1771,47.1856,46.9985,47.024,158498.0
2022-01-21 15:30:00,55.3,55.4,55.28,55.3,200535.0,47.024,47.109,47.007,47.024,200535.0
2022-01-21 15:35:00,55.31,55.47,55.29,55.44,153141.0,47.0325,47.1686,47.0155,47.143,153141.0
2022-01-21 15:40:00,55.45,55.57,55.43,55.43,218516.0,47.1516,47.2536,47.1345,47.1345,218516.0
2022-01-21 15:45:00,55.43,55.47,55.33,55.43,342432.0,47.1345,47.1686,47.0495,47.1345,342432.0
2022-01-21 15:50:00,55.43,55.44,55.18,55.23,404253.0,47.1345,47.143,46.922,46.9645,404253.0
2022-01-21 15:55:00,55.23,55.23,55.07,55.08,1593800.0,46.9645,46.9645,46.8284,46.8369,1593800.0
2022-01-24 09:30:00,54.32,54.73,53.91,54.34,350300.0,46.1907,46.5393,45.842,46.2077,350300.0
2022-01-24 09:35:00,54.3,54.7,54.26,54.63,106292.0,46.1737,46.5138,46.1396,46.4543,106292.0
2022-01-24 09:40:00,54.65,54.78,54.3,54.35,100706.0,46.4713,46.5818,46.1737,46.2162,100706.0
2022-01-24 09:45:00,54.33,54.33,53.94,53.96,147029.0,46.1992,46.1992,45.8675,45.8845,147029.0
2022-01-24 09:50:00,53.95,54.21,53.83,53.98,117790.0,45.876,46.0971,45.774,45.9015,117790.0
2022-01-24 09:55:00,53.97,54.29,53.93,54.14,88821.0,45.893,46.1652,45.859,46.0376,88821.0
2022-01-24 10:00:00,54.14,54.31,53.9,53.91,156581.0,46.0376,46.1822,45.8335,45.842,156581.0
2022-01-24 10:05:00,53.92,54.05,53.74,53.79,122838.0,45.8505,45.9611,45.6975,45.74,122838.0
2022-01-24 10:10:00,53.78,53.93,53.68,53.87,125226.0,45.7315,45.859,45.6464,45.808,125226.0
2022-01-24 10:15:00,53.88,53.95,53.76,53.91,93943.0,45.8165,45.876,45.7145,45.842,93943.0
2022-01-24 10:20:00,53.91,54.25,53.89,54.24,99031.0,45.842,46.1311,45.825,46.1226,99031.0
2022-01-24 10:25:00,54.24,54.37,54.21,54.23,94809.0,46.1226,46.2332,46.0971,46.1141,94809.0
2022-01-24 10:30:00,54.23,54.56,54.21,54.51,113116.0,46.1141,46.3947,46.0971,46.3522,113116.0
2022-01-24 10:35:00,54.5,54.71,54.43,54.69,110928.0,46.3437,46.5223,46.2842,46.5053,110928.0
2022-01-24 10:40:00,54.68,54.68,54.52,54.62,87666.0,46.4968,46.4968,46.3607,46.4458,87666.0
2022-01-24 10:45:00,54.62,54.63,54.34,54.43,119446.0,46.4458,46.4543,46.2077,46.2842,119446.0
2022-01-24 10:50:00,54.43,54.55,54.39,54.54,107972.0,46.2842,46.3862,46.2502,46.3777,107972.0
2022-01-24 10:55:00,54.54,54.54,54.38,54.41,113762.0,46.3777,46.3777,46.2417,46.2672,113762.0
2022-01-24 11:00:00,54.42,54.56,54.37,54.55,97525.0,46.2757,46.3947,46.2332,46.3862,97525.0
2022-01-24 11:05:00,54.54,54.54,54.38,54.5,102854.0,46.3777,46.3777,46.2417,46.3437,102854.0
2022-01-24 11:10:00,54.49,54.51,54.32,54.36,83703.0,46.3352,46.3522,46.1907,46.2247,83703.0
2022-01-24 11:15:00,54.36,54.45,54.32,54.41,102017.0,46.2247,46.3012,46.1907,46.2672,102017.0
2022-01-24 11:20:00,54.42,54.65,54.41,54.56,117973.0,46.2757,46.4713,46.2672,46.3947,117973.0
2022-01-24 11:25:00,54.56,54.73,54.43,54.73,127583.0,46.3947,46.5393,46.2842,46.5393,127583.0
2022-01-24 11:30:00,54.72,54.88,54.69,54.82,93459.0,46.5308,46.6669,46.5053,46.6158,93459.0
2022-01-24 11:35:00,54.83,54.86,54.65,54.74,141270.0,46.6243,46.6498,46.4713,46.5478,141270.0
2022-01-24 11:40:00,54.75,54.78,54.61,54.65,178584.0,46.5563,46.5818,46.4373,46.4713,178584.0
2022-01-24 11:45:00,54.65,54.72,54.49,54.5,131017.0,46.4713,46.5308,46.3352,46.3437,131017.0
2022-01-24 11:50:00,54.49,54.79,54.49,54.78,111557.0,46.3352,46.5903,46.3352,46.5818,111557.0
2022-01-24 11:55:00,54.79,54.91,54.75,54.91,87609.0,46.5903,46.6924,46.5563,46.6924,87609.0
2022-01-24 12:00:00,54.91,54.91,54.72,54.74,93255.0,46.6924,46.6924,46.5308,46.5478,93255.0
2022-01-24 12:05:00,54.76,54.93,54.73,54.8,92832.0,46.5648,46.7094,46.5393,46.5988,92832.0
2022-01-24 12:10:00,54.81,54.89,54.54,54.62,63075.0,46.6073,46.6754,46.3777,46.4458,63075.0
2022-01-24 12:15:00,54.61,54.62,54.45,54.56,62718.0,46.4373,46.4458,46.3012,46.3947,62718.0
2022-01-24 12:20:00,54.55,54.67,54.46,54.49,55830.0,46.3862,46.4883,46.3097,46.3352,55830.0
2022-01-24 12:25:00,54.5,54.61,54.37,54.6,105360.0,46.3437,46.4373,46.2332,46.4288,105360.0
2022-01-24 12:30:00,54.59,54.62,54.47,54.53,52046.0,46.4203,46.4458,46.3182,46.3692,52046.0
2022-01-24 12:35:00,54.55,54.55,54.44,54.52,56029.0,46.3862,46.3862,46.2927,46.3607,56029.0
2022-01-24 12:40:00,54.5,54.69,54.42,54.62,84827.0,46.3437,46.5053,46.2757,46.4458,84827.0
2022-01-24 12:45:00,54.62,54.7,54.57,54.68,69433.0,46.4458,46.5138,46.4033,46.4968,69433.0
2022-01-24 12:50:00,54.67,54.93,54.61,54.93,56225.0,46.4883,46.7094,46.4373,46.7094,56225.0
2022-01-24 12:55:00,54.94,55.01,54.89,54.94,117039.0,46.7179,46.7774,46.6754,46.7179,117039.0
2022-01-24 13:00:00,54.92,54.98,54.84,54.95,109461.0,46.7009,46.7519,46.6328,46.7264,109461.0
2022-01-24 13:05:00,54.95,55.23,54.87,55.17,86542.0,46.7264,46.9645,46.6584,46.9135,86542.0
2022-01-24 13:10:00,55.18,55.26,55.11,55.25,74653.0,46.922,46.99,46.8624,46.9815,74653.0
2022-01-24 13:15:00,55.24,55.37,55.22,55.36,103114.0,46.973,47.0835,46.956,47.075,103114.0
2022-01-24 13:20:00,55.35,55.41,55.13,55.15,97177.0,47.0665,47.1175,46.8794,46.8964,97177.0
2022-01-24 13:25:00,55.15,55.23,55.06,55.1,84388.0,46.8964,46.9645,46.8199,46.8539,84388.0
2022-01-24 13:30:00,55.09,55.38,55.07,55.37,69609.0,46.8454,47.092,46.8284,47.0835,69609.0
2022-01-24 13:35:00,55.37,55.37,55.15,55.37,79017.0,47.0835,47.0835,46.8964,47.0835,79017.0
2022-01-24 13:40:00,55.37,55.37,55.22,55.27,108954.0,47.0835,47.0835,46.956,46.9985,108954.0
2022-01-24 13:45:00,55.27,55.53,55.27,55.53,84713.0,46.9985,47.2196,46.9985,47.2196,84713.0
2022-01-24 13:50:00,55.54,55.57,55.48,55.51,100249.0,47.2281,47.2536,47.1771,47.2026,100249.0
2022-01-24 13:55:00,55.52,55.69,55.5,55.66,70885.0,47.2111,47.3556,47.1941,47.3301,70885.0
2022-01-24 14:00:00,55.66,55.88,55.63,55.76,89403.0,47.3301,47.5172,47.3046,47.4152,89403.0
2022-01-24 14:05:00,55.75,55.83,55.72,55.76,62526.0,47.4067,47.4747,47.3811,47.4152,62526.0
2022-01-24 14:10:00,55.77,55.86,55.55,55.61,78639.0,47.4237,47.5002,47.2366,47.2876,78639.0
2022-01-24 14:15:00,55.64,55.66,55.45,55.51,73114.0,47.3131,47.3301,47.1516,47.2026,73114.0
2022-01-24 14:20:00,55.52,55.64,55.38,55.41,54769.0,47.2111,47.3131,47.092,47.1175,54769.0
2022-01-24 14:25:00,55.4,55.54,55.37,55.49,82735.0,47.109,47.2281,47.0835,47.1856,82735.0
2022-01-24 14:30:00,55.49,55.63,55.48,55.5,75057.0,47.1856,47.3046,47.1771,47.1941,75057.0
2022-01-24 14:35:00,55.52,55.59,55.36,55.42,85063.0,47.2111,47.2706,47.075,47.126,85063.0
2022-01-24 14:40:00,55.43,55.48,55.39,55.45,81197.0,47.1345,47.1771,47.1005,47.1516,81197.0
2022-01-24 14:45:00,55.44,55.5,55.3,55.48,98783.0,47.143,47.1941,47.024,47.1771,98783.0
2022-01-24 14:50:00,55.48,55.6,55.42,55.58,73716.0,47.1771,47.2791,47.126,47.2621,73716.0
2022-01-24 14:55:00,55.58,55.86,55.55,55.84,117081.0,47.2621,47.5002,47.2366,47.4832,117081.0
2022-01-24 15:00:00,55.84,56.12,55.83,56.04,108343.0,47.4832,47.7213,47.4747,47.6533,108343.0
2022-01-24 15:05:00,56.04,56.05,55.9,55.99,76167.0,47.6533,47.6618,47.5342,47.6107,76167.0
2022-01-24 15:10:00,56.0,56.09,55.97,56.08,86630.0,47.6192,47.6958,47.5937,47.6873,86630.0
2022-01-24 15:15:00,56.08,56.19,55.96,56.03,99652.0,47.6873,47.7808,47.5852,47.6448,99652.0
2022-01-24 15:20:00,56.04,56.29,56.03,56.27,90848.0,47.6533,47.8658,47.6448,47.8488,90848.0
2022-01-24 15:25:00,56.28,56.34,56.08,56.2,192717.0,47.8573,47.9084,47.6873,47.7893,192717.0
2022-01-24 15:30:00,56.17,56.52,56.08,56.52,164231.0,47.7638,48.0614,47.6873,48.0614,164231.0
2022-01-24 15:35:00,56.51,56.59,56.41,56.58,124129.0,48.0529,48.1209,47.9679,48.1124,124129.0
2022-01-24 15:40:00,56.58,56.6,56.32,56.4,151034.0,48.1124,48.1294,47.8914,47.9594,151034.0
2022-01-24 15:45:00,56.41,56.73,56.39,56.69,270922.0,47.9679,48.24,47.9509,48.206,270922.0
2022-01-24 15:50:00,56.7,57.07,56.7,56.9,323069.0,48.2145,48.5291,48.2145,48.3846,323069.0
2022-01-24 15:55:00,56.91,56.94,56.73,56.81,838211.0,48.3931,48.4186,48.24,48.308,838211.0
2022-01-25 09:30:00,56.5,56.63,56.15,56.41,159505.0,48.0444,48.155,47.7468,47.9679,159505.0
2022-01-25 09:35:00,56.39,56.58,56.3,56.43,80812.0,47.9509,48.1124,47.8743,47.9849,80812.0
2022-01-25 09:40:00,56.41,56.53,56.28,56.38,57379.0,47.9679,48.0699,47.8573,47.9424,57379.0
2022-01-25 09:45:00,56.37,56.37,56.02,56.04,72016.0,47.9339,47.9339,47.6362,47.6533,72016.0
2022-01-25 09:50:00,56.04,56.12,55.83,55.84,47139.0,47.6533,47.7213,47.4747,47.4832,47139.0
2022-01-25 09:55:00,55.86,56.05,55.85,55.96,67645.0,47.5002,47.6618,47.4917,47.5852,67645.0
2022-01-25 10:00:00,55.94,56.03,55.59,55.67,94962.0,47.5682,47.6448,47.2706,47.3386,94962.0
2022-01-25 10:05:00,55.67,55.87,55.61,55.85,99267.0,47.3386,47.5087,47.2876,47.4917,99267.0
2022-01-25 10:10:00,55.83,56.15,55.7,56.15,110170.0,47.4747,47.7468,47.3641,47.7468,110170.0
2022-01-25 10:15:00,56.14,56.38,56.06,56.31,85409.0,47.7383,47.9424,47.6703,47.8828,85409.0
2022-01-25 10:20:00,56.33,56.48,56.26,56.42,55754.0,47.8999,48.0274,47.8403,47.9764,55754.0
2022-01-25 10:25:00,56.42,56.67,56.42,56.67,66047.0,47.9764,48.189,47.9764,48.189,66047.0
2022-01-25 10:30:00,56.67,56.67,56.51,56.57,56533.0,48.189,48.189,48.0529,48.1039,56533.0
2022-01-25 10:35:00,56.59,56.64,56.41,56.53,109758.0,48.1209,48.1635,47.9679,48.0699,109758.0
2022-01-25 10:40:00,56.53,56.7,56.5,56.7,87707.0,48.0699,48.2145,48.0444,48.2145,87707.0
2022-01-25 10:45:00,56.7,56.84,56.59,56.8,58931.0,48.2145,48.3335,48.1209,48.2995,58931.0
2022-01-25 10:50:00,56.81,56.82,56.6,56.62,67628.0,48.308,48.3165,48.1294,48.1465,67628.0
2022-01-25 10:55:00,56.63,56.67,56.36,56.37,92304.0,48.155,48.189,47.9254,47.9339,92304.0
2022-01-25 11:00:00,56.36,56.59,56.3,56.59,65861.0,47.9254,48.1209,47.8743,48.1209,65861.0
2022-01-25 11:05:00,56.58,56.66,56.41,56.54,53165.0,48.1124,48.1805,47.9679,48.0784,53165.0
2022-01-25 11:10:00,56.54,56.64,56.45,56.5,46268.0,48.0784,48.1635,48.0019,48.0444,46268.0
2022-01-25 11:15:00,56.5,56.89,56.5,56.88,55548.0,48.0444,48.376,48.0444,48.3675,55548.0
2022-01-25 11:20:00,56.87,57.01,56.86,56.95,57270.0,48.359,48.4781,48.3505,48.4271,57270.0
2022-01-25 11:25:00,56.96,57.01,56.85,56.88,51622.0,48.4356,48.4781,48.342,48.3675,51622.0
2022-01-25 11:30:00,56.88,56.92,56.78,56.8,55254.0,48.3675,48.4016,48.2825,48.2995,55254.0
2022-01-25 11:35:00,56.8,56.83,56.62,56.71,84716.0,48.2995,48.325,48.1465,48.223,84716.0
2022-01-25 11:40:00,56.7,56.86,56.64,56.85,39940.0,48.2145,48.3505,48.1635,48.342,39940.0
2022-01-25 11:45:00,56.84,56.89,56.8,56.83,58567.0,48.3335,48.376,48.2995,48.325,58567.0
2022-01-25 11:50:00,56.82,57.0,56.76,56.99,65607.0,48.3165,48.4696,48.2655,48.4611,65607.0
2022-01-25 11:55:00,56.98,56.99,56.72,56.72,80618.0,48.4526,48.4611,48.2315,48.2315,80618.0
2022-01-25 12:00:00,56.73,56.76,56.66,56.76,37363.0,48.24,48.2655,48.1805,48.2655,37363.0
2022-01-25 12:05:00,56.76,56.96,56.73,56.9,43843.0,48.2655,48.4356,48.24,48.3846,43843.0
2022-01-25 12:10:00,56.9,56.92,56.8,56.91,44695.0,48.3846,48.4016,48.2995,48.3931,44695.0
2022-01-25 12:15:00,56.92,56.97,56.67,56.74,66114.0,48.4016,48.4441,48.189,48.2485,66114.0
2022-01-25 12:20:00,56.75,57.07,56.74,57.04,53200.0,48.257,48.5291,48.2485,48.5036,53200.0
2022-01-25 12:25:00,57.05,57.1,56.94,56.99,44017.0,48.5121,48.5546,48.4186,48.4611,44017.0
2022-01-25 12:30:00,56.97,56.98,56.78,56.86,58284.0,48.4441,48.4526,48.2825,48.3505,58284.0
2022-01-25 12:35:00,56.87,56.97,56.86,56.95,64685.0,48.359,48.4441,48.3505,48.4271,64685.0
2022-01-25 12:40:00,56.95,56.97,56.85,56.97,47201.0,48.4271,48.4441,48.342,48.4441,47201.0
2022-01-25 12:45:00,56.97,56.98,56.85,56.88,54080.0,48.4441,48.4526,48.342,48.3675,54080.0
2022-01-25 12:50:00,56.88,56.99,56.86,56.96,63181.0,48.3675,48.4611,48.3505,48.4356,63181.0
2022-01-25 12:55:00,56.95,57.06,56.87,57.06,52936.0,48.4271,48.5206,48.359,48.5206,52936.0
2022-01-25 13:00:00,57.05,57.06,56.9,56.99,50787.0,48.5121,48.5206,48.3846,48.4611,50787.0
2022-01-25 13:05:00,56.98,57.02,56.81,56.9,66455.0,48.4526,48.4866,48.308,48.3846,66455.0
2022-01-25 13:10:00,56.92,57.07,56.88,57.03,29240.0,48.4016,48.5291,48.3675,48.4951,29240.0
2022-01-25 13:15:00,57.0,57.07,56.99,57.04,45303.0,48.4696,48.5291,48.4611,48.5036,45303.0
2022-01-25 13:20:00,57.03,57.08,56.97,57.07,49839.0,48.4951,48.5376,48.4441,48.5291,49839.0
2022-01-25 13:25:00,57.06,57.25,57.03,57.22,53632.0,48.5206,48.6822,48.4951,48.6567,53632.0
2022-01-25 13:30:00,57.22,57.32,57.17,57.3,64022.0,48.6567,48.7417,48.6141,48.7247,64022.0
2022-01-25 13:35:00,57.31,57.4,57.25,57.39,75040.0,48.7332,48.8097,48.6822,48.8012,75040.0
2022-01-25 13:40:00,57.4,57.42,57.27,57.35,47343.0,48.8097,48.8267,48.6992,48.7672,47343.0
2022-01-25 13:45:00,57.35,57.45,57.3,57.43,70324.0,48.7672,48.8522,48.7247,48.8352,70324.0
2022-01-25 13:50:00,57.44,57.51,57.37,57.51,41982.0,48.8437,48.9033,48.7842,48.9033,41982.0
2022-01-25 13:55:00,57.52,57.56,57.46,57.52,61974.0,48.9118,48.9458,48.8607,48.9118,61974.0
2022-01-25 14:00:00,57.52,57.53,57.37,57.37,80177.0,48.9118,48.9203,48.7842,48.7842,80177.0
2022-01-25 14:05:00,57.37,57.41,57.33,57.38,80252.0,48.7842,48.8182,48.7502,48.7927,80252.0
2022-01-25 14:10:00,57.37,57.53,57.36,57.52,39363.0,48.7842,48.9203,48.7757,48.9118,39363.0
2022-01-25 14:15:00,57.53,57.61,57.5,57.6,41515.0,48.9203,48.9883,48.8948,48.9798,41515.0
2022-01-25 14:20:00,57.6,57.61,57.54,57.56,50882.0,48.9798,48.9883,48.9288,48.9458,50882.0
2022-01-25 14:25:00,57.56,57.56,57.46,57.51,57615.0,48.9458,48.9458,48.8607,48.9033,57615.0
2022-01-25 14:30:00,57.52,57.53,57.35,57.35,54194.0,48.9118,48.9203,48.7672,48.7672,54194.0
2022-01-25 14:35:00,57.37,57.43,57.34,57.43,60992.0,48.7842,48.8352,48.7587,48.8352,60992.0
2022-01-25 14:40:00,57.43,57.52,57.42,57.47,44913.0,48.8352,48.9118,48.8267,48.8692,44913.0
2022-01-25 14:45:00,57.47,57.59,57.42,57.58,54095.0,48.8692,48.9713,48.8267,48.9628,54095.0
2022-01-25 14:50:00,57.58,57.71,57.57,57.69,37162.0,48.9628,49.0733,48.9543,49.0563,37162.0
2022-01-25 14:55:00,57.69,57.8,57.66,57.78,57066.0,49.0563,49.1499,49.0308,49.1329,57066.0
2022-01-25 15:00:00,57.79,57.8,57.66,57.68,63260.0,49.1414,49.1499,49.0308,49.0478,63260.0
2022-01-25 15:05:00,57.68,57.68,57.55,57.62,74601.0,49.0478,49.0478,48.9373,48.9968,74601.0
2022-01-25 15:10:00,57.63,57.65,57.57,57.62,78485.0,49.0053,49.0223,48.9543,48.9968,78485.0
2022-01-25 15:15:00,57.64,57.79,57.62,57.78,63191.0,49.0138,49.1414,48.9968,49.1329,63191.0
2022-01-25 15:20:00,57.79,57.79,57.45,57.46,92389.0,49.1414,49.1414,48.8522,48.8607,92389.0
2022-01-25 15:25:00,57.45,57.45,57.21,57.24,127497.0,48.8522,48.8522,48.6482,48.6737,127497.0
2022-01-25 15:30:00,57.26,57.33,57.19,57.25,153610.0,48.6907,48.7502,48.6312,48.6822,153610.0
2022-01-25 15:35:00,57.24,57.52,57.22,57.51,111692.0,48.6737,48.9118,48.6567,48.9033,111692.0
2022-01-25 15:40:00,57.51,57.59,57.43,57.44,112493.0,48.9033,48.9713,48.8352,48.8437,112493.0
2022-01-25 15:45:00,57.44,57.56,57.38,57.42,145088.0,48.8437,48.9458,48.7927,48.8267,145088.0
2022-01-25 15:50:00,57.4,57.45,57.29,57.3,228174.0,48.8097,48.8522,48.7162,48.7247,228174.0
2022-01-25 15:55:00,57.3,57.47,57.28,57.42,477975.0,48.7247,48.8692,48.7077,48.8267,477975.0
2022-01-26 09:30:00,58.0,58.02,57.62,57.62,84126.0,49.3199,49.3369,48.9968,48.9968,84126.0
2022-01-26 09:35:00,57.62,57.76,57.39,57.69,70188.0,48.9968,49.1158,48.8012,49.0563,70188.0
2022-01-26 09:40:00,57.67,57.88,57.6,57.88,45340.0,49.0393,49.2179,48.9798,49.2179,45340.0
2022-01-26 09:45:00,57.89,58.36,57.87,58.36,52114.0,49.2264,49.6261,49.2094,49.6261,52114.0
2022-01-26 09:50:00,58.34,58.52,58.29,58.5,42040.0,49.609,49.7621,49.5665,49.7451,42040.0
2022-01-26 09:55:00,58.5,58.51,58.32,58.4,31355.0,49.7451,49.7536,49.592,49.6601,31355.0
2022-01-26 10:00:00,58.4,58.43,58.25,58.36,62715.0,49.6601,49.6856,49.5325,49.6261,62715.0
2022-01-26 10:05:00,58.35,58.39,58.09,58.09,63111.0,49.6175,49.6516,49.3965,49.3965,63111.0
2022-01-26 10:10:00,58.11,58.11,57.99,58.03,63296.0,49.4135,49.4135,49.3114,49.3454,63296.0
2022-01-26 10:15:00,58.02,58.03,57.85,58.01,51524.0,49.3369,49.3454,49.1924,49.3284,51524.0
2022-01-26 10:20:00,58.0,58.15,57.91,57.94,30995.0,49.3199,49.4475,49.2434,49.2689,30995.0
2022-01-26 10:25:00,57.88,57.88,57.66,57.73,31694.0,49.2179,49.2179,49.0308,49.0903,31694.0
2022-01-26 10:30:00,57.75,57.75,57.56,57.67,29530.0,49.1073,49.1073,48.9458,49.0393,29530.0
2022-01-26 10:35:00,57.66,57.82,57.6,57.66,41755.0,49.0308,49.1669,48.9798,49.0308,41755.0
2022-01-26 10:40:00,57.66,57.78,57.64,57.68,25906.0,49.0308,49.1329,49.0138,49.0478,25906.0
2022-01-26 10:45:00,57.66,57.74,57.57,57.7,41065.0,49.0308,49.0988,48.9543,49.0648,41065.0
2022-01-26 10:50:00,57.67,57.81,57.67,57.8,47509.0,49.0393,49.1584,49.0393,49.1499,47509.0
2022-01-26 10:55:00,57.8,57.89,57.7,57.8,32250.0,49.1499,49.2264,49.0648,49.1499,32250.0
2022-01-26 11:00:00,57.79,57.85,57.72,57.85,31263.0,49.1414,49.1924,49.0818,49.1924,31263.0
2022-01-26 11:05:00,57.85,58.04,57.85,57.97,98819.0,49.1924,49.3539,49.1924,49.2944,98819.0
2022-01-26 11:10:00,57.96,58.1,57.96,58.06,24684.0,49.2859,49.405,49.2859,49.3709,24684.0
2022-01-26 11:15:00,58.06,58.11,57.96,58.01,33441.0,49.3709,49.4135,49.2859,49.3284,33441.0
2022-01-26 11:20:00,58.01,58.08,57.95,58.03,29102.0,49.3284,49.388,49.2774,49.3454,29102.0
2022-01-26 11:25:00,58.03,58.11,58.0,58.03,27211.0,49.3454,49.4135,49.3199,49.3454,27211.0
2022-01-26 11:30:00,58.03,58.07,57.85,57.94,41993.0,49.3454,49.3795,49.1924,49.2689,41993.0
2022-01-26 11:35:00,57.93,57.97,57.86,57.92,24723.0,49.2604,49.2944,49.2009,49.2519,24723.0
2022-01-26 11:40:00,57.94,57.99,57.88,57.88,40077.0,49.2689,49.3114,49.2179,49.2179,40077.0
2022-01-26 11:45:00,57.88,57.9,57.67,57.69,34761.0,49.2179,49.2349,49.0393,49.0563,34761.0
2022-01-26 11:50:00,57.7,57.74,57.61,57.71,41394.0,49.0648,49.0988,48.9883,49.0733,41394.0
2022-01-26 11:55:00,57.7,57.77,57.65,57.72,32341.0,49.0648,49.1243,49.0223,49.0818,32341.0
2022-01-26 12:00:00,57.73,57.78,57.62,57.64,34423.0,49.0903,49.1329,48.9968,49.0138,34423.0
2022-01-26 12:05:00,57.64,57.66,57.56,57.66,42955.0,49.0138,49.0308,48.9458,49.0308,42955.0
2022-01-26 12:10:00,57.66,57.76,57.62,57.69,37843.0,49.0308,49.1158,48.9968,49.0563,37843.0
2022-01-26 12:15:00,57.69,57.7,57.6,57.6,47692.0,49.0563,49.0648,48.9798,48.9798,47692.0
2022-01-26 12:20:00,57.59,57.65,57.56,57.56,24264.0,48.9713,49.0223,48.9458,48.9458,24264.0
2022-01-26 12:25:00,57.57,57.63,57.57,57.59,17506.0,48.9543,49.0053,48.9543,48.9713,17506.0
2022-01-26 12:30:00,57.59,57.61,57.53,57.58,31004.0,48.9713,48.9883,48.9203,48.9628,31004.0
2022-01-26 12:35:00,57.58,57.65,57.57,57.57,32577.0,48.9628,49.0223,48.9543,48.9543,32577.0
2022-01-26 12:40:00,57.6,57.64,57.59,57.6,20992.0,48.9798,49.0138,48.9713,48.9798,20992.0
2022-01-26 12:45:00,57.6,57.63,57.54,57.62,60687.0,48.9798,49.0053,48.9288,48.9968,60687.0
2022-01-26 12:50:00,57.61,57.63,57.55,57.61,37218.0,48.9883,49.0053,48.9373,48.9883,37218.0
2022-01-26 12:55:00,57.61,57.61,57.56,57.57,13809.0,48.9883,48.9883,48.9458,48.9543,13809.0
2022-01-26 13:00:00,57.58,57.59,57.39,57.42,31208.0,48.9628,48.9713,48.8012,48.8267,31208.0
2022-01-26 13:05:00,57.42,57.49,57.39,57.47,36192.0,48.8267,48.8863,48.8012,48.8692,36192.0
2022-01-26 13:10:00,57.47,57.48,57.42,57.46,15499.0,48.8692,48.8778,48.8267,48.8607,15499.0
2022-01-26 13:15:00,57.45,57.48,57.38,57.4,28389.0,48.8522,48.8778,48.7927,48.8097,28389.0
2022-01-26 13:20:00,57.4,57.4,57.25,57.28,25146.0,48.8097,48.8097,48.6822,48.7077,25146.0
2022-01-26 13:25:00,57.29,57.39,57.29,57.36,15687.0,48.7162,48.8012,48.7162,48.7757,15687.0
2022-01-26 13:30:00,57.34,57.38,57.33,57.38,27871.0,48.7587,48.7927,48.7502,48.7927,27871.0
2022-01-26 13:35:00,57.38,57.43,57.35,57.42,25764.0,48.7927,48.8352,48.7672,48.8267,25764.0
2022-01-26 13:40:00,57.43,57.46,57.37,57.44,36641.0,48.8352,48.8607,48.7842,48.8437,36641.0
2022-01-26 13:45:00,57.44,57.45,57.4,57.41,16528.0,48.8437,48.8522,48.8097,48.8182,16528.0
2022-01-26 13:50:00,57.4,57.48,57.35,57.47,44277.0,48.8097,48.8778,48.7672,48.8692,44277.0
2022-01-26 13:55:00,57.47,57.53,57.43,57.48,20501.0,48.8692,48.9203,48.8352,48.8778,20501.0
2022-01-26 14:00:00,57.49,57.94,57.4,57.68,55974.0,48.8863,49.2689,48.8097,49.0478,55974.0
2022-01-26 14:05:00,57.68,57.82,57.56,57.56,31300.0,49.0478,49.1669,48.9458,48.9458,31300.0
2022-01-26 14:10:00,57.59,57.65,57.34,57.41,63556.0,48.9713,49.0223,48.7587,48.8182,63556.0
2022-01-26 14:15:00,57.42,57.53,57.36,57.53,59999.0,48.8267,48.9203,48.7757,48.9203,59999.0
2022-01-26 14:20:00,57.54,57.76,57.49,57.74,43206.0,48.9288,49.1158,48.8863,49.0988,43206.0
2022-01-26 14:25:00,57.74,57.95,57.74,57.9,61027.0,49.0988,49.2774,49.0988,49.2349,61027.0
2022-01-26 14:30:00,57.89,57.92,57.57,57.64,82850.0,49.2264,49.2519,48.9543,49.0138,82850.0
2022-01-26 14:35:00,57.64,57.94,57.53,57.87,111016.0,49.0138,49.2689,48.9203,49.2094,111016.0
2022-01-26 14:40:00,57.88,57.91,57.51,57.51,93649.0,49.2179,49.2434,48.9033,48.9033,93649.0
2022-01-26 14:45:00,57.5,57.5,57.19,57.27,113262.0,48.8948,48.8948,48.6312,48.6992,113262.0
2022-01-26 14:50:00,57.28,57.57,57.24,57.42,84864.0,48.7077,48.9543,48.6737,48.8267,84864.0
2022-01-26 14:55:00,57.39,57.49,57.31,57.49,78373.0,48.8012,48.8863,48.7332,48.8863,78373.0
2022-01-26 15:00:00,57.48,57.48,57.01,57.11,103197.0,48.8778,48.8778,48.4781,48.5631,103197.0
2022-01-26 15:05:00,57.09,57.13,56.85,56.85,86358.0,48.5461,48.5801,48.342,48.342,86358.0
2022-01-26 15:10:00,56.88,57.16,56.88,57.0,109153.0,48.3675,48.6056,48.3675,48.4696,109153.0
2022-01-26 15:15:00,56.99,57.09,56.88,56.93,118055.0,48.4611,48.5461,48.3675,48.4101,118055.0
2022-01-26 15:20:00,56.95,56.96,56.68,56.79,132466.0,48.4271,48.4356,48.1975,48.291,132466.0
2022-01-26 15:25:00,56.81,57.09,56.68,57.08,97736.0,48.308,48.5461,48.1975,48.5376,97736.0
2022-01-26 15:30:00,57.07,57.2,57.01,57.16,111742.0,48.5291,48.6397,48.4781,48.6056,111742.0
2022-01-26 15:35:00,57.17,57.38,57.04,57.27,143121.0,48.6141,48.7927,48.5036,48.6992,143121.0
2022-01-26 15:40:00,57.27,57.4,57.19,57.36,124377.0,48.6992,48.8097,48.6312,48.7757,124377.0
2022-01-26 15:45:00,57.37,57.58,57.27,57.41,271585.0,48.7842,48.9628,48.6992,48.8182,271585.0
2022-01-26 15:50:00,57.43,57.69,57.38,57.64,368111.0,48.8352,49.0563,48.7927,49.0138,368111.0
2022-01-26 15:55:00,57.66,57.75,57.51,57.56,689146.0,49.0308,49.1073,48.9033,48.9458,689146.0
2022-01-27 09:30:00,58.3,58.66,58.13,58.17,110115.0,49.575,49.8812,49.4305,49.4645,110115.0
2022-01-27 09:35:00,58.18,58.45,58.03,58.45,53774.0,49.473,49.7026,49.3454,49.7026,53774.0
2022-01-27 09:40:00,58.47,58.54,58.32,58.52,53914.0,49.7196,49.7791,49.592,49.7621,53914.0
2022-01-27 09:45:00,58.53,58.74,58.38,58.67,52469.0,49.7706,49.9492,49.6431,49.8897,52469.0
2022-01-27 09:50:00,58.66,58.71,58.41,58.51,31851.0,49.8812,49.9237,49.6686,49.7536,31851.0
2022-01-27 09:55:00,58.49,58.49,58.25,58.47,34949.0,49.7366,49.7366,49.5325,49.7196,34949.0
2022-01-27 10:00:00,58.48,58.52,58.24,58.47,44854.0,49.7281,49.7621,49.524,49.7196,44854.0
2022-01-27 10:05:00,58.5,58.62,58.38,58.55,54846.0,49.7451,49.8471,49.6431,49.7876,54846.0
2022-01-27 10:10:00,58.56,58.68,58.55,58.67,38856.0,49.7961,49.8982,49.7876,49.8897,38856.0
2022-01-27 10:15:00,58.66,58.68,58.51,58.55,40756.0,49.8812,49.8982,49.7536,49.7876,40756.0
2022-01-27 10:20:00,58.55,58.6,58.41,58.44,53529.0,49.7876,49.8301,49.6686,49.6941,53529.0
2022-01-27 10:25:00,58.43,58.48,58.13,58.13,48625.0,49.6856,49.7281,49.4305,49.4305,48625.0
2022-01-27 10:30:00,58.13,58.26,58.08,58.19,45926.0,49.4305,49.541,49.388,49.4815,45926.0
2022-01-27 10:35:00,58.18,58.23,58.03,58.08,61455.0,49.473,49.5155,49.3454,49.388,61455.0
2022-01-27 10:40:00,58.09,58.31,58.06,58.3,51332.0,49.3965,49.5835,49.3709,49.575,51332.0
2022-01-27 10:45:00,58.31,58.37,58.26,58.27,48269.0,49.5835,49.6346,49.541,49.5495,48269.0
2022-01-27 10:50:00,58.27,58.4,58.25,58.33,43109.0,49.5495,49.6601,49.5325,49.6005,43109.0
2022-01-27 10:55:00,58.38,58.52,58.37,58.49,43266.0,49.6431,49.7621,49.6346,49.7366,43266.0
2022-01-27 11:00:00,58.5,58.65,58.5,58.58,32049.0,49.7451,49.8727,49.7451,49.8131,32049.0
2022-01-27 11:05:00,58.59,58.66,58.45,58.48,46801.0,49.8216,49.8812,49.7026,49.7281,46801.0
2022-01-27 11:10:00,58.49,58.61,58.48,58.5,32067.0,49.7366,49.8386,49.7281,49.7451,32067.0
2022-01-27 11:15:00,58.49,58.49,58.18,58.3,50315.0,49.7366,49.7366,49.473,49.575,50315.0
2022-01-27 11:20:00,58.29,58.33,58.12,58.21,31317.0,49.5665,49.6005,49.422,49.4985,31317.0
2022-01-27 11:25:00,58.21,58.25,58.12,58.2,22154.0,49.4985,49.5325,49.422,49.49,22154.0
2022-01-27 11:30:00,58.21,58.27,58.16,58.24,32689.0,49.4985,49.5495,49.456,49.524,32689.0
2022-01-27 11:35:00,58.25,58.38,58.19,58.22,18594.0,49.5325,49.6431,49.4815,49.507,18594.0
2022-01-27 11:40:00,58.22,58.29,58.1,58.15,39005.0,49.507,49.5665,49.405,49.4475,39005.0
2022-01-27 11:45:00,58.15,58.23,58.14,58.17,31018.0,49.4475,49.5155,49.439,49.4645,31018.0
2022-01-27 11:50:00,58.17,58.25,58.12,58.22,38557.0,49.4645,49.5325,49.422,49.507,38557.0
2022-01-27 11:55:00,58.22,58.27,58.19,58.22,34769.0,49.507,49.5495,49.4815,49.507,34769.0
2022-01-27 12:00:00,58.23,58.26,58.05,58.14,37047.0,49.5155,49.541,49.3624,49.439,37047.0
2022-01-27 12:05:00,58.12,58.12,58.02,58.05,27466.0,49.422,49.422,49.3369,49.3624,27466.0
2022-01-27 12:10:00,58.05,58.11,57.98,58.05,38595.0,49.3624,49.4135,49.3029,49.3624,38595.0
2022-01-27 12:15:00,58.04,58.05,57.86,57.93,35597.0,49.3539,49.3624,49.2009,49.2604,35597.0
2022-01-27 12:20:00,57.91,57.91,57.8,57.84,63771.0,49.2434,49.2434,49.1499,49.1839,63771.0
2022-01-27 12:25:00,57.85,57.89,57.73,57.8,48005.0,49.1924,49.2264,49.0903,49.1499,48005.0
2022-01-27 12:30:00,57.79,57.84,57.69,57.73,36403.0,49.1414,49.1839,49.0563,49.0903,36403.0
2022-01-27 12:35:00,57.73,57.74,57.62,57.64,43821.0,49.0903,49.0988,48.9968,49.0138,43821.0
2022-01-27 12:40:00,57.64,57.69,57.6,57.6,26138.0,49.0138,49.0563,48.9798,48.9798,26138.0
2022-01-27 12:45:00,57.6,57.6,57.48,57.53,33114.0,48.9798,48.9798,48.8778,48.9203,33114.0
2022-01-27 12:50:00,57.55,57.6,57.51,57.53,41951.0,48.9373,48.9798,48.9033,48.9203,41951.0
2022-01-27 12:55:00,57.52,57.62,57.48,57.51,74249.0,48.9118,48.9968,48.8778,48.9033,74249.0
2022-01-27 13:00:00,57.5,57.57,57.39,57.42,61014.0,48.8948,48.9543,48.8012,48.8267,61014.0
2022-01-27 13:05:00,57.42,57.42,57.31,57.39,58055.0,48.8267,48.8267,48.7332,48.8012,58055.0
2022-01-27 13:10:00,57.4,57.4,57.29,57.35,31311.0,48.8097,48.8097,48.7162,48.7672,31311.0
2022-01-27 13:15:00,57.33,57.43,57.27,57.29,50840.0,48.7502,48.8352,48.6992,48.7162,50840.0
2022-01-27 13:20:00,57.29,57.29,57.11,57.13,34034.0,48.7162,48.7162,48.5631,48.5801,34034.0
2022-01-27 13:25:00,57.14,57.21,57.06,57.07,50798.0,48.5886,48.6482,48.5206,48.5291,50798.0
2022-01-27 13:30:00,57.06,57.22,57.04,57.16,62659.0,48.5206,48.6567,48.5036,48.6056,62659.0
2022-01-27 13:35:00,57.16,57.22,57.0,57.0,82118.0,48.6056,48.6567,48.4696,48.4696,82118.0
2022-01-27 13:40:00,57.02,57.19,57.01,57.14,53746.0,48.4866,48.6312,48.4781,48.5886,53746.0
2022-01-27 13:45:00,57.14,57.14,56.97,57.1,52391.0,48.5886,48.5886,48.4441,48.5546,52391.0
2022-01-27 13:50:00,57.1,57.12,57.01,57.05,37512.0,48.5546,48.5716,48.4781,48.5121,37512.0
2022-01-27 13:55:00,57.06,57.21,57.05,57.14,54356.0,48.5206,48.6482,48.5121,48.5886,54356.0
2022-01-27 14:00:00,57.15,57.35,57.15,57.32,38491.0,48.5971,48.7672,48.5971,48.7417,38491.0
2022-01-27 14:05:00,57.31,57.44,57.29,57.41,44767.0,48.7332,48.8437,48.7162,48.8182,44767.0
2022-01-27 14:10:00,57.4,57.47,57.34,57.36,39454.0,48.8097,48.8692,48.7587,48.7757,39454.0
2022-01-27 14:15:00,57.37,57.38,57.23,57.28,64035.0,48.7842,48.7927,48.6652,48.7077,64035.0
2022-01-27 14:20:00,57.3,57.32,57.2,57.23,35060.0,48.7247,48.7417,48.6397,48.6652,35060.0
2022-01-27 14:25:00,57.23,57.26,57.15,57.18,45707.0,48.6652,48.6907,48.5971,48.6226,45707.0
2022-01-27 14:30:00,57.18,57.27,57.09,57.14,56089.0,48.6226,48.6992,48.5461,48.5886,56089.0
2022-01-27 14:35:00,57.14,57.3,57.14,57.26,89106.0,48.5886,48.7247,48.5886,48.6907,89106.0
2022-01-27 14:40:00,57.26,57.42,57.24,57.4,56207.0,48.6907,48.8267,48.6737,48.8097,56207.0
2022-01-27 14:45:00,57.4,57.47,57.35,57.39,40353.0,48.8097,48.8692,48.7672,48.8012,40353.0
2022-01-27 14:50:00,57.38,57.4,57.2,57.22,53499.0,48.7927,48.8097,48.6397,48.6567,53499.0
2022-01-27 14:55:00,57.22,57.24,57.14,57.21,92056.0,48.6567,48.6737,48.5886,48.6482,92056.0
2022-01-27 15:00:00,57.21,57.38,57.21,57.36,128246.0,48.6482,48.7927,48.6482,48.7757,128246.0
2022-01-27 15:05:00,57.36,57.46,57.29,57.32,72217.0,48.7757,48.8607,48.7162,48.7417,72217.0
2022-01-27 15:10:00,57.31,57.34,57.08,57.1,55715.0,48.7332,48.7587,48.5376,48.5546,55715.0
2022-01-27 15:15:00,57.12,57.14,57.01,57.13,75769.0,48.5716,48.5886,48.4781,48.5801,75769.0
2022-01-27 15:20:00,57.14,57.24,57.13,57.23,67074.0,48.5886,48.6737,48.5801,48.6652,67074.0
2022-01-27 15:25:00,57.23,57.52,57.22,57.47,49136.0,48.6652,48.9118,48.6567,48.8692,49136.0
2022-01-27 15:30:00,57.47,57.52,57.37,57.43,100864.0,48.8692,48.9118,48.7842,48.8352,100864.0
2022-01-27 15:35:00,57.44,57.49,57.33,57.38,117018.0,48.8437,48.8863,48.7502,48.7927,117018.0
2022-01-27 15:40:00,57.39,57.63,57.33,57.59,80963.0,48.8012,49.0053,48.7502,48.9713,80963.0
2022-01-27 15:45:00,57.6,57.73,57.4,57.54,144336.0,48.9798,49.0903,48.8097,48.9288,144336.0
2022-01-27 15:50:00,57.55,57.65,57.42,57.57,156834.0,48.9373,49.0223,48.8267,48.9543,156834.0
2022-01-27 15:55:00,57.55,57.71,57.47,57.47,534909.0,48.9373,49.0733,48.8692,48.8692,534909.0
2022-01-28 09:30:00,57.35,57.39,56.9,56.99,109626.0,48.7672,48.8012,48.3846,48.4611,109626.0
2022-01-28 09:35:00,57.01,57.07,56.81,56.91,45180.0,48.4781,48.5291,48.308,48.3931,45180.0
2022-01-28 09:40:00,56.91,57.03,56.82,56.96,97670.0,48.3931,48.4951,48.3165,48.4356,97670.0
2022-01-28 09:45:00,56.99,57.01,56.79,56.83,47697.0,48.4611,48.4781,48.291,48.325,47697.0
2022-01-28 09:50:00,56.84,57.06,56.8,56.84,51429.0,48.3335,48.5206,48.2995,48.3335,51429.0
2022-01-28 09:55:00,56.84,56.85,56.5,56.6,49031.0,48.3335,48.342,48.0444,48.1294,49031.0
2022-01-28 10:00:00,56.61,56.79,56.57,56.75,65769.0,48.138,48.291,48.1039,48.257,65769.0
2022-01-28 10:05:00,56.74,57.07,56.71,57.04,59092.0,48.2485,48.5291,48.223,48.5036,59092.0
2022-01-28 10:10:00,57.04,57.26,57.01,57.26,59402.0,48.5036,48.6907,48.4781,48.6907,59402.0
2022-01-28 10:15:00,57.26,57.42,57.21,57.39,46914.0,48.6907,48.8267,48.6482,48.8012,46914.0
2022-01-28 10:20:00,57.38,57.42,57.09,57.18,81812.0,48.7927,48.8267,48.5461,48.6226,81812.0
2022-01-28 10:25:00,57.18,57.21,57.06,57.16,42188.0,48.6226,48.6482,48.5206,48.6056,42188.0
2022-01-28 10:30:00,57.17,57.23,57.03,57.05,72872.0,48.6141,48.6652,48.4951,48.5121,72872.0
2022-01-28 10:35:00,57.07,57.19,56.98,57.02,49422.0,48.5291,48.6312,48.4526,48.4866,49422.0
2022-01-28 10:40:00,57.02,57.02,56.77,56.8,41711.0,48.4866,48.4866,48.274,48.2995,41711.0
2022-01-28 10:45:00,56.82,57.07,56.73,57.05,45883.0,48.3165,48.5291,48.24,48.5121,45883.0
2022-01-28 10:50:00,57.06,57.22,57.05,57.16,50115.0,48.5206,48.6567,48.5121,48.6056,50115.0
2022-01-28 10:55:00,57.16,57.17,56.98,57.15,59993.0,48.6056,48.6141,48.4526,48.5971,59993.0
2022-01-28 11:00:00,57.16,57.21,56.98,57.02,98528.0,48.6056,48.6482,48.4526,48.4866,98528.0
2022-01-28 11:05:00,57.03,57.14,57.03,57.08,44452.0,48.4951,48.5886,48.4951,48.5376,44452.0
2022-01-28 11:10:00,57.08,57.21,57.06,57.12,52641.0,48.5376,48.6482,48.5206,48.5716,52641.0
2022-01-28 11:15:00,57.13,57.27,57.13,57.24,44115.0,48.5801,48.6992,48.5801,48.6737,44115.0
2022-01-28 11:20:00,57.26,57.32,57.2,57.25,31069.0,48.6907,48.7417,48.6397,48.6822,31069.0
2022-01-28 11:25:00,57.24,57.32,57.16,57.2,77598.0,48.6737,48.7417,48.6056,48.6397,77598.0
2022-01-28 11:30:00,57.22,57.27,57.09,57.21,51107.0,48.6567,48.6992,48.5461,48.6482,51107.0
2022-01-28 11:35:00,57.22,57.39,57.18,57.28,43441.0,48.6567,48.8012,48.6226,48.7077,43441.0
2022-01-28 11:40:00,57.26,57.28,57.2,57.27,31279.0,48.6907,48.7077,48.6397,48.6992,31279.0
2022-01-28 11:45:00,57.27,57.28,57.16,57.21,54732.0,48.6992,48.7077,48.6056,48.6482,54732.0
2022-01-28 11:50:00,57.21,57.44,57.19,57.44,43544.0,48.6482,48.8437,48.6312,48.8437,43544.0
2022-01-28 11:55:00,57.43,57.58,57.42,57.53,58038.0,48.8352,48.9628,48.8267,48.9203,58038.0
2022-01-28 12:00:00,57.52,57.57,57.46,57.52,37254.0,48.9118,48.9543,48.8607,48.9118,37254.0
2022-01-28 12:05:00,57.52,57.57,57.47,57.55,41384.0,48.9118,48.9543,48.8692,48.9373,41384.0
2022-01-28 12:10:00,57.55,57.57,57.39,57.45,56019.0,48.9373,48.9543,48.8012,48.8522,56019.0
2022-01-28 12:15:00,57.45,57.47,57.35,57.45,45314.0,48.8522,48.8692,48.7672,48.8522,45314.0
2022-01-28 12:20:00,57.45,57.45,57.26,57.34,56421.0,48.8522,48.8522,48.6907,48.7587,56421.0
2022-01-28 12:25:00,57.33,57.34,57.22,57.27,57912.0,48.7502,48.7587,48.6567,48.6992,57912.0
2022-01-28 12:30:00,57.28,57.34,57.26,57.31,46821.0,48.7077,48.7587,48.6907,48.7332,46821.0
2022-01-28 12:35:00,57.31,57.35,57.25,57.27,48895.0,48.7332,48.7672,48.6822,48.6992,48895.0
2022-01-28 12:40:00,57.28,57.31,57.21,57.25,52906.0,48.7077,48.7332,48.6482,48.6822,52906.0
2022-01-28 12:45:00,57.25,57.27,57.12,57.15,38003.0,48.6822,48.6992,48.5716,48.5971,38003.0
2022-01-28 12:50:00,57.16,57.16,57.04,57.09,35095.0,48.6056,48.6056,48.5036,48.5461,35095.0
2022-01-28 12:55:00,57.09,57.16,57.08,57.09,42206.0,48.5461,48.6056,48.5376,48.5461,42206.0
2022-01-28 13:00:00,57.1,57.2,57.09,57.19,45048.0,48.5546,48.6397,48.5461,48.6312,45048.0
2022-01-28 13:05:00,57.18,57.33,57.17,57.31,25896.0,48.6226,48.7502,48.6141,48.7332,25896.0
2022-01-28 13:10:00,57.29,57.33,57.26,57.32,45551.0,48.7162,48.7502,48.6907,48.7417,45551.0
2022-01-28 13:15:00,57.3,57.33,57.26,57.27,45586.0,48.7247,48.7502,48.6907,48.6992,45586.0
2022-01-28 13:20:00,57.27,57.3,57.18,57.27,37219.0,48.6992,48.7247,48.6226,48.6992,37219.0
2022-01-28 13:25:00,57.27,57.32,57.17,57.32,37367.0,48.6992,48.7417,48.6141,48.7417,37367.0
2022-01-28 13:30:00,57.32,57.43,57.32,57.38,45851.0,48.7417,48.8352,48.7417,48.7927,45851.0
2022-01-28 13:35:00,57.38,57.45,57.34,57.36,63862.0,48.7927,48.8522,48.7587,48.7757,63862.0
2022-01-28 13:40:00,57.38,57.4,57.31,57.35,55689.0,48.7927,48.8097,48.7332,48.7672,55689.0
2022-01-28 13:45:00,57.35,57.4,57.29,57.35,47601.0,48.7672,48.8097,48.7162,48.7672,47601.0
2022-01-28 13:50:00,57.36,57.48,57.36,57.45,34543.0,48.7757,48.8778,48.7757,48.8522,34543.0
2022-01-28 13:55:00,57.44,57.48,57.35,57.36,71434.0,48.8437,48.8778,48.7672,48.7757,71434.0
2022-01-28 14:00:00,57.37,57.51,57.36,57.39,273452.0,48.7842,48.9033,48.7757,48.8012,273452.0
2022-01-28 14:05:00,57.38,57.41,57.34,57.36,43770.0,48.7927,48.8182,48.7587,48.7757,43770.0
2022-01-28 14:10:00,57.35,57.35,57.18,57.18,42400.0,48.7672,48.7672,48.6226,48.6226,42400.0
2022-01-28 14:15:00,57.19,57.19,57.07,57.09,41262.0,48.6312,48.6312,48.5291,48.5461,41262.0
2022-01-28 14:20:00,57.09,57.09,56.96,56.97,52525.0,48.5461,48.5461,48.4356,48.4441,52525.0
2022-01-28 14:25:00,56.98,57.06,56.91,56.92,62393.0,48.4526,48.5206,48.3931,48.4016,62393.0
2022-01-28 14:30:00,56.92,56.97,56.83,56.93,144568.0,48.4016,48.4441,48.325,48.4101,144568.0
2022-01-28 14:35:00,56.93,57.04,56.92,57.04,100053.0,48.4101,48.5036,48.4016,48.5036,100053.0
2022-01-28 14:40:00,57.05,57.27,57.05,57.27,42321.0,48.5121,48.6992,48.5121,48.6992,42321.0
2022-01-28 14:45:00,57.29,57.34,57.24,57.34,31008.0,48.7162,48.7587,48.6737,48.7587,31008.0
2022-01-28 14:50:00,57.33,57.37,57.27,57.34,35574.0,48.7502,48.7842,48.6992,48.7587,35574.0
2022-01-28 14:55:00,57.35,57.46,57.34,57.46,56339.0,48.7672,48.8607,48.7587,48.8607,56339.0
2022-01-28 15:00:00,57.48,57.5,57.35,57.43,44856.0,48.8778,48.8948,48.7672,48.8352,44856.0
2022-01-28 15:05:00,57.44,57.5,57.41,57.42,45516.0,48.8437,48.8948,48.8182,48.8267,45516.0
2022-01-28 15:10:00,57.43,57.45,57.3,57.34,61710.0,48.8352,48.8522,48.7247,48.7587,61710.0
2022-01-28 15:15:00,57.35,57.43,57.34,57.43,41113.0,48.7672,48.8352,48.7587,48.8352,41113.0
2022-01-28 15:20:00,57.44,57.59,57.41,57.58,54402.0,48.8437,48.9713,48.8182,48.9628,54402.0
2022-01-28 15:25:00,57.59,57.61,57.48,57.61,88179.0,48.9713,48.9883,48.8778,48.9883,88179.0
2022-01-28 15:30:00,57.6,57.71,57.43,57.66,89176.0,48.9798,49.0733,48.8352,49.0308,89176.0
2022-01-28 15:35:00,57.66,57.66,57.53,57.59,76358.0,49.0308,49.0308,48.9203,48.9713,76358.0
2022-01-28 15:40:00,57.58,57.71,57.56,57.7,87724.0,48.9628,49.0733,48.9458,49.0648,87724.0
2022-01-28 15:45:00,57.68,57.87,57.6,57.86,120081.0,49.0478,49.2094,48.9798,49.2009,120081.0
2022-01-28 15:50:00,57.87,58.01,57.78,57.92,198821.0,49.2094,49.3284,49.1329,49.2519,198821.0
2022-01-28 15:55:00,57.92,58.12,57.86,58.09,348038.0,49.2519,49.422,49.2009,49.3965,348038.0
2022-01-31 09:30:00,57.51,57.51,57.03,57.08,132547.0,48.9033,48.9033,48.4951,48.5376,132547.0
2022-01-31 09:35:00,57.1,57.24,56.92,56.95,86840.0,48.5546,48.6737,48.4016,48.4271,86840.0
2022-01-31 09:40:00,56.94,57.0,56.8,56.93,62813.0,48.4186,48.4696,48.2995,48.4101,62813.0
2022-01-31 09:45:00,56.92,56.92,56.72,56.87,66944.0,48.4016,48.4016,48.2315,48.359,66944.0
2022-01-31 09:50:00,56.9,57.19,56.87,57.1,56733.0,48.3846,48.6312,48.359,48.5546,56733.0
2022-01-31 09:55:00,57.1,57.29,57.04,57.28,48959.0,48.5546,48.7162,48.5036,48.7077,48959.0
2022-01-31 10:00:00,57.29,57.55,57.27,57.53,59162.0,48.7162,48.9373,48.6992,48.9203,59162.0
2022-01-31 10:05:00,57.53,57.55,57.45,57.55,36201.0,48.9203,48.9373,48.8522,48.9373,36201.0
2022-01-31 10:10:00,57.55,57.65,57.54,57.59,47444.0,48.9373,49.0223,48.9288,48.9713,47444.0
2022-01-31 10:15:00,57.58,57.7,57.57,57.65,23838.0,48.9628,49.0648,48.9543,49.0223,23838.0
2022-01-31 10:20:00,57.64,57.7,57.62,57.68,42585.0,49.0138,49.0648,48.9968,49.0478,42585.0
2022-01-31 10:25:00,57.68,57.73,57.63,57.64,56885.0,49.0478,49.0903,49.0053,49.0138,56885.0
2022-01-31 10:30:00,57.64,57.83,57.62,57.79,46850.0,49.0138,49.1754,48.9968,49.1414,46850.0
2022-01-31 10:35:00,57.8,57.85,57.62,57.63,25632.0,49.1499,49.1924,48.9968,49.0053,25632.0
2022-01-31 10:40:00,57.63,57.63,57.5,57.54,26548.0,49.0053,49.0053,48.8948,48.9288,26548.0
2022-01-31 10:45:00,57.53,57.6,57.47,57.6,34142.0,48.9203,48.9798,48.8692,48.9798,34142.0
2022-01-31 10:50:00,57.59,57.66,57.58,57.63,20619.0,48.9713,49.0308,48.9628,49.0053,20619.0
2022-01-31 10:55:00,57.63,57.65,57.56,57.61,28390.0,49.0053,49.0223,48.9458,48.9883,28390.0
2022-01-31 11:00:00,57.61,57.62,57.52,57.53,14546.0,48.9883,48.9968,48.9118,48.9203,14546.0
2022-01-31 11:05:00,57.54,57.59,57.51,57.56,26317.0,48.9288,48.9713,48.9033,48.9458,26317.0
2022-01-31 11:10:00,57.57,57.64,57.51,57.6,23109.0,48.9543,49.0138,48.9033,48.9798,23109.0
2022-01-31 11:15:00,57.61,57.62,57.5,57.56,32983.0,48.9883,48.9968,48.8948,48.9458,32983.0
2022-01-31 11:20:00,57.57,57.64,57.56,57.64,47942.0,48.9543,49.0138,48.9458,49.0138,47942.0
2022-01-31 11:25:00,57.64,57.7,57.57,57.59,43721.0,49.0138,49.0648,48.9543,48.9713,43721.0
2022-01-31 11:30:00,57.58,57.73,57.52,57.7,41653.0,48.9628,49.0903,48.9118,49.0648,41653.0
2022-01-31 11:35:00,57.69,57.7,57.6,57.62,25097.0,49.0563,49.0648,48.9798,48.9968,25097.0
2022-01-31 11:40:00,57.62,57.7,57.62,57.68,46657.0,48.9968,49.0648,48.9968,49.0478,46657.0
2022-01-31 11:45:00,57.69,57.7,57.65,57.7,22877.0,49.0563,49.0648,49.0223,49.0648,22877.0
2022-01-31 11:50:00,57.7,57.83,57.7,57.83,33136.0,49.0648,49.1754,49.0648,49.1754,33136.0
2022-01-31 11:55:00,57.84,57.91,57.83,57.89,32253.0,49.1839,49.2434,49.1754,49.2264,32253.0
2022-01-31 12:00:00,57.89,57.92,57.86,57.9,25008.0,49.2264,49.2519,49.2009,49.2349,25008.0
2022-01-31 12:05:00,57.91,57.92,57.85,57.86,46142.0,49.2434,49.2519,49.1924,49.2009,46142.0
2022-01-31 12:10:00,57.88,57.94,57.85,57.9,27599.0,49.2179,49.2689,49.1924,49.2349,27599.0
2022-01-31 12:15:00,57.89,57.98,57.89,57.97,41382.0,49.2264,49.3029,49.2264,49.2944,41382.0
2022-01-31 12:20:00,57.99,58.02,57.96,58.02,25848.0,49.3114,49.3369,49.2859,49.3369,25848.0
2022-01-31 12:25:00,58.02,58.11,58.0,58.05,37862.0,49.3369,49.4135,49.3199,49.3624,37862.0
2022-01-31 12:30:00,58.05,58.09,58.01,58.07,195519.0,49.3624,49.3965,49.3284,49.3795,195519.0
2022-01-31 12:35:00,58.06,58.12,58.05,58.11,34909.0,49.3709,49.422,49.3624,49.4135,34909.0
2022-01-31 12:40:00,58.11,58.17,58.1,58.14,21227.0,49.4135,49.4645,49.405,49.439,21227.0
2022-01-31 12:45:00,58.15,58.23,58.14,58.21,21047.0,49.4475,49.5155,49.439,49.4985,21047.0
2022-01-31 12:50:00,58.21,58.23,58.17,58.22,11204.0,49.4985,49.5155,49.4645,49.507,11204.0
2022-01-31 12:55:00,58.22,58.24,58.18,58.22,55183.0,49.507,49.524,49.473,49.507,55183.0
2022-01-31 13:00:00,58.23,58.25,58.17,58.19,38599.0,49.5155,49.5325,49.4645,49.4815,38599.0
2022-01-31 13:05:00,58.2,58.2,58.16,58.19,37578.0,49.49,49.49,49.456,49.4815,37578.0
2022-01-31 13:10:00,58.2,58.2,58.11,58.15,39229.0,49.49,49.49,49.4135,49.4475,39229.0
2022-01-31 13:15:00,58.16,58.21,58.11,58.21,21447.0,49.456,49.4985,49.4135,49.4985,21447.0
2022-01-31 13:20:00,58.2,58.28,58.18,58.28,23292.0,49.49,49.558,49.473,49.558,23292.0
2022-01-31 13:25:00,58.28,58.3,58.14,58.15,57970.0,49.558,49.575,49.439,49.4475,57970.0
2022-01-31 13:30:00,58.16,58.17,58.07,58.12,27373.0,49.456,49.4645,49.3795,49.422,27373.0
2022-01-31 13:35:00,58.13,58.17,58.11,58.12,25644.0,49.4305,49.4645,49.4135,49.422,25644.0
2022-01-31 13:40:00,58.11,58.17,58.08,58.09,27809.0,49.4135,49.4645,49.388,49.3965,27809.0
2022-01-31 13:45:00,58.09,58.13,58.05,58.1,36666.0,49.3965,49.4305,49.3624,49.405,36666.0
2022-01-31 13:50:00,58.09,58.12,58.07,58.09,32276.0,49.3965,49.422,49.3795,49.3965,32276.0
2022-01-31 13:55:00,58.09,58.11,58.06,58.08,10531.0,49.3965,49.4135,49.3709,49.388,10531.0
2022-01-31 14:00:00,58.08,58.11,58.04,58.1,31959.0,49.388,49.4135,49.3539,49.405,31959.0
2022-01-31 14:05:00,58.1,58.13,58.07,58.08,30861.0,49.405,49.4305,49.3795,49.388,30861.0
2022-01-31 14:10:00,58.08,58.11,58.05,58.05,15163.0,49.388,49.4135,49.3624,49.3624,15163.0
2022-01-31 14:15:00,58.05,58.09,58.03,58.08,27897.0,49.3624,49.3965,49.3454,49.388,27897.0
2022-01-31 14:20:00,58.07,58.14,58.06,58.12,31093.0,49.3795,49.439,49.3709,49.422,31093.0
2022-01-31 14:25:00,58.11,58.11,58.07,58.09,38468.0,49.4135,49.4135,49.3795,49.3965,38468.0
2022-01-31 14:30:00,58.09,58.17,58.08,58.17,41470.0,49.3965,49.4645,49.388,49.4645,41470.0
2022-01-31 14:35:00,58.17,58.17,58.08,58.09,42249.0,49.4645,49.4645,49.388,49.3965,42249.0
2022-01-31 14:40:00,58.09,58.12,58.07,58.07,23569.0,49.3965,49.422,49.3795,49.3795,23569.0
2022-01-31 14:45:00,58.07,58.09,58.04,58.07,44037.0,49.3795,49.3965,49.3539,49.3795,44037.0
2022-01-31 14:50:00,58.08,58.1,58.03,58.05,39314.0,49.388,49.405,49.3454,49.3624,39314.0
2022-01-31 14:55:00,58.04,58.1,58.04,58.07,30907.0,49.3539,49.405,49.3539,49.3795,30907.0
2022-01-31 15:00:00,58.06,58.11,58.03,58.09,36761.0,49.3709,49.4135,49.3454,49.3965,36761.0
2022-01-31 15:05:00,58.08,58.13,57.96,57.97,81569.0,49.388,49.4305,49.2859,49.2944,81569.0
2022-01-31 15:10:00,57.97,57.98,57.82,57.85,95929.0,49.2944,49.3029,49.1669,49.1924,95929.0
2022-01-31 15:15:00,57.85,57.9,57.81,57.85,47519.0,49.1924,49.2349,49.1584,49.1924,47519.0
2022-01-31 15:20:00,57.86,58.03,57.85,58.01,58696.0,49.2009,49.3454,49.1924,49.3284,58696.0
2022-01-31 15:25:00,58.01,58.09,58.01,58.09,94383.0,49.3284,49.3965,49.3284,49.3965,94383.0
2022-01-31 15:30:00,58.08,58.09,57.98,58.02,81051.0,49.388,49.3965,49.3029,49.3369,81051.0
2022-01-31 15:35:00,58.02,58.02,57.92,57.96,120492.0,49.3369,49.3369,49.2519,49.2859,120492.0
2022-01-31 15:40:00,57.95,57.98,57.9,57.95,108237.0,49.2774,49.3029,49.2349,49.2774,108237.0
2022-01-31 15:45:00,57.95,58.0,57.9,57.96,163044.0,49.2774,49.3199,49.2349,49.2859,163044.0
2022-01-31 15:50:00,57.95,58.13,57.89,58.12,210531.0,49.2774,49.4305,49.2264,49.422,210531.0
2022-01-31 15:55:00,58.12,58.23,57.99,58.18,819442.0,49.422,49.5155,49.3114,49.473,819442.0
2022-02-01 09:30:00,58.14,58.14,57.73,58.02,145489.0,49.439,49.439,49.0903,49.3369,145489.0
2022-02-01 09:35:00,58.03,58.4,58.03,58.26,59811.0,49.3454,49.6601,49.3454,49.541,59811.0
2022-02-01 09:40:00,58.25,58.36,58.11,58.16,58070.0,49.5325,49.6261,49.4135,49.456,58070.0
2022-02-01 09:45:00,58.16,58.33,58.06,58.27,44907.0,49.456,49.6005,49.3709,49.5495,44907.0
2022-02-01 09:50:00,58.26,58.47,58.26,58.45,39679.0,49.541,49.7196,49.541,49.7026,39679.0
2022-02-01 09:55:00,58.45,58.54,58.37,58.4,45366.0,49.7026,49.7791,49.6346,49.6601,45366.0
2022-02-01 10:00:00,58.37,58.39,58.09,58.09,67305.0,49.6346,49.6516,49.3965,49.3965,67305.0
2022-02-01 10:05:00,58.11,58.24,58.02,58.12,36750.0,49.4135,49.524,49.3369,49.422,36750.0
2022-02-01 10:10:00,58.12,58.33,58.09,58.29,45481.0,49.422,49.6005,49.3965,49.5665,45481.0
2022-02-01 10:15:00,58.3,58.38,58.21,58.33,35654.0,49.575,49.6431,49.4985,49.6005,35654.0
2022-02-01 10:20:00,58.33,58.59,58.32,58.56,56193.0,49.6005,49.8216,49.592,49.7961,56193.0
2022-02-01 10:25:00,58.56,58.64,58.52,58.53,59814.0,49.7961,49.8641,49.7621,49.7706,59814.0
2022-02-01 10:30:00,58.53,58.74,58.53,58.66,67938.0,49.7706,49.9492,49.7706,49.8812,67938.0
2022-02-01 10:35:00,58.66,58.8,58.63,58.76,55593.0,49.8812,50.0002,49.8556,49.9662,55593.0
2022-02-01 10:40:00,58.78,58.87,58.78,58.85,57330.0,49.9832,50.0597,49.9832,50.0427,57330.0
2022-02-01 10:45:00,58.85,58.89,58.63,58.64,44621.0,50.0427,50.0767,49.8556,49.8641,44621.0
2022-02-01 10:50:00,58.64,58.7,58.61,58.67,24996.0,49.8641,49.9152,49.8386,49.8897,24996.0
2022-02-01 10:55:00,58.68,58.79,58.68,58.78,25146.0,49.8982,49.9917,49.8982,49.9832,25146.0
2022-02-01 11:00:00,58.79,58.81,58.66,58.67,26977.0,49.9917,50.0087,49.8812,49.8897,26977.0
2022-02-01 11:05:00,58.67,58.68,58.58,58.68,32870.0,49.8897,49.8982,49.8131,49.8982,32870.0
2022-02-01 11:10:00,58.68,58.74,58.64,58.7,42395.0,49.8982,49.9492,49.8641,49.9152,42395.0
2022-02-01 11:15:00,58.69,58.7,58.6,58.62,24905.0,49.9067,49.9152,49.8301,49.8471,24905.0
2022-02-01 11:20:00,58.62,58.67,58.55,58.59,38657.0,49.8471,49.8897,49.7876,49.8216,38657.0
2022-02-01 11:25:00,58.58,58.59,58.47,58.48,30362.0,49.8131,49.8216,49.7196,49.7281,30362.0
2022-02-01 11:30:00,58.48,58.55,58.36,58.54,31301.0,49.7281,49.7876,49.6261,49.7791,31301.0
2022-02-01 11:35:00,58.55,58.56,58.5,58.54,24321.0,49.7876,49.7961,49.7451,49.7791,24321.0
2022-02-01 11:40:00,58.53,58.57,58.49,58.5,47243.0,49.7706,49.8046,49.7366,49.7451,47243.0
2022-02-01 11:45:00,58.5,58.57,58.46,58.52,29556.0,49.7451,49.8046,49.7111,49.7621,29556.0
2022-02-01 11:50:00,58.52,58.56,58.46,58.51,23430.0,49.7621,49.7961,49.7111,49.7536,23430.0
2022-02-01 11:55:00,58.53,58.56,58.5,58.55,17851.0,49.7706,49.7961,49.7451,49.7876,17851.0
2022-02-01 12:00:00,58.56,58.59,58.52,58.56,19302.0,49.7961,49.8216,49.7621,49.7961,19302.0
2022-02-01 12:05:00,58.56,58.57,58.52,58.57,22917.0,49.7961,49.8046,49.7621,49.8046,22917.0
2022-02-01 12:10:00,58.56,58.59,58.51,58.53,18016.0,49.7961,49.8216,49.7536,49.7706,18016.0
2022-02-01 12:15:00,58.52,58.59,58.52,58.56,25897.0,49.7621,49.8216,49.7621,49.7961,25897.0
2022-02-01 12:20:00,58.56,58.58,58.5,58.58,22746.0,49.7961,49.8131,49.7451,49.8131,22746.0
2022-02-01 12:25:00,58.59,58.59,58.5,58.54,23774.0,49.8216,49.8216,49.7451,49.7791,23774.0
2022-02-01 12:30:00,58.53,58.57,58.45,58.48,28727.0,49.7706,49.8046,49.7026,49.7281,28727.0
2022-02-01 12:35:00,58.49,58.57,58.48,58.55,30072.0,49.7366,49.8046,49.7281,49.7876,30072.0
2022-02-01 12:40:00,58.57,58.63,58.56,58.59,11852.0,49.8046,49.8556,49.7961,49.8216,11852.0
2022-02-01 12:45:00,58.59,58.61,58.55,58.58,12273.0,49.8216,49.8386,49.7876,49.8131,12273.0
2022-02-01 12:50:00,58.58,58.63,58.57,58.62,25612.0,49.8131,49.8556,49.8046,49.8471,25612.0
2022-02-01 12:55:00,58.63,58.69,58.63,58.68,17804.0,49.8556,49.9067,49.8556,49.8982,17804.0
2022-02-01 13:00:00,58.69,58.71,58.63,58.67,27456.0,49.9067,49.9237,49.8556,49.8897,27456.0
2022-02-01 13:05:00,58.67,58.69,58.62,58.64,11938.0,49.8897,49.9067,49.8471,49.8641,11938.0
2022-02-01 13:10:00,58.66,58.68,58.62,58.64,20136.0,49.8812,49.8982,49.8471,49.8641,20136.0
2022-02-01 13:15:00,58.63,58.69,58.63,58.66,12310.0,49.8556,49.9067,49.8556,49.8812,12310.0
2022-02-01 13:20:00,58.67,58.69,58.65,58.68,16061.0,49.8897,49.9067,49.8727,49.8982,16061.0
2022-02-01 13:25:00,58.68,58.74,58.67,58.73,13189.0,49.8982,49.9492,49.8897,49.9407,13189.0
2022-02-01 13:30:00,58.73,58.73,58.68,58.7,18404.0,49.9407,49.9407,49.8982,49.9152,18404.0
2022-02-01 13:35:00,58.7,58.77,58.69,58.77,26536.0,49.9152,49.9747,49.9067,49.9747,26536.0
2022-02-01 13:40:00,58.76,58.78,58.74,58.78,12564.0,49.9662,49.9832,49.9492,49.9832,12564.0
2022-02-01 13:45:00,58.78,58.85,58.78,58.82,20332.0,49.9832,50.0427,49.9832,50.0172,20332.0
2022-02-01 13:50:00,58.82,58.86,58.81,58.85,11244.0,50.0172,50.0512,50.0087,50.0427,11244.0
2022-02-01 13:55:00,58.85,58.86,58.8,58.85,16556.0,50.0427,50.0512,50.0002,50.0427,16556.0
2022-02-01 14:00:00,58.86,58.94,58.84,58.9,39270.0,50.0512,50.1193,50.0342,50.0852,39270.0
2022-02-01 14:05:00,58.91,58.93,58.88,58.92,20682.0,50.0937,50.1107,50.0682,50.1022,20682.0
2022-02-01 14:10:00,58.93,58.95,58.88,58.94,58745.0,50.1107,50.1278,50.0682,50.1193,58745.0
2022-02-01 14:15:00,58.94,59.0,58.93,58.95,30887.0,50.1193,50.1703,50.1107,50.1278,30887.0
2022-02-01 14:20:00,58.94,58.95,58.89,58.95,19054.0,50.1193,50.1278,50.0767,50.1278,19054.0
2022-02-01 14:25:00,58.94,59.01,58.92,59.01,20676.0,50.1193,50.1788,50.1022,50.1788,20676.0
2022-02-01 14:30:00,59.02,59.07,59.02,59.05,16291.0,50.1873,50.2298,50.1873,50.2128,16291.0
2022-02-01 14:35:00,59.05,59.08,59.02,59.05,24118.0,50.2128,50.2383,50.1873,50.2128,24118.0
2022-02-01 14:40:00,59.06,59.08,59.05,59.07,26867.0,50.2213,50.2383,50.2128,50.2298,26867.0
2022-02-01 14:45:00,59.07,59.09,59.02,59.04,26389.0,50.2298,50.2468,50.1873,50.2043,26389.0
2022-02-01 14:50:00,59.04,59.06,59.01,59.04,17369.0,50.2043,50.2213,50.1788,50.2043,17369.0
2022-02-01 14:55:00,59.05,59.07,59.04,59.07,30133.0,50.2128,50.2298,50.2043,50.2298,30133.0
2022-02-01 15:00:00,59.07,59.21,59.06,59.21,42714.0,50.2298,50.3488,50.2213,50.3488,42714.0
2022-02-01 15:05:00,59.2,59.21,59.14,59.2,54608.0,50.3403,50.3488,50.2893,50.3403,54608.0
2022-02-01 15:10:00,59.2,59.23,59.16,59.19,24242.0,50.3403,50.3659,50.3063,50.3318,24242.0
2022-02-01 15:15:00,59.19,59.23,59.15,59.22,39402.0,50.3318,50.3659,50.2978,50.3573,39402.0
2022-02-01 15:20:00,59.22,59.32,59.21,59.31,56519.0,50.3573,50.4424,50.3488,50.4339,56519.0
2022-02-01 15:25:00,59.3,59.32,59.24,59.27,47224.0,50.4254,50.4424,50.3744,50.3999,47224.0
2022-02-01 15:30:00,59.27,59.3,59.23,59.29,61952.0,50.3999,50.4254,50.3659,50.4169,61952.0
2022-02-01 15:35:00,59.28,59.28,59.16,59.16,61172.0,50.4084,50.4084,50.3063,50.3063,61172.0
2022-02-01 15:40:00,59.17,59.22,59.16,59.19,79046.0,50.3148,50.3573,50.3063,50.3318,79046.0
2022-02-01 15:45:00,59.19,59.25,59.18,59.24,105708.0,50.3318,50.3829,50.3233,50.3744,105708.0
2022-02-01 15:50:00,59.24,59.32,59.22,59.3,151662.0,50.3744,50.4424,50.3573,50.4254,151662.0
2022-02-01 15:55:00,59.31,59.32,59.17,59.24,577520.0,50.4339,50.4424,50.3148,50.3744,577520.0
2022-02-02 09:30:00,58.96,59.29,58.87,59.14,89807.0,50.1363,50.4169,50.0597,50.2893,89807.0
2022-02-02 09:35:00,59.16,59.26,58.94,59.13,76872.0,50.3063,50.3914,50.1193,50.2808,76872.0
2022-02-02 09:40:00,59.09,59.23,58.86,59.03,69162.0,50.2468,50.3659,50.0512,50.1958,69162.0
2022-02-02 09:45:00,59.05,59.07,58.88,58.99,101312.0,50.2128,50.2298,50.0682,50.1618,101312.0
2022-02-02 09:50:00,58.96,59.03,58.88,58.94,36550.0,50.1363,50.1958,50.0682,50.1193,36550.0
2022-02-02 09:55:00,58.92,59.01,58.74,58.74,34188.0,50.1022,50.1788,49.9492,49.9492,34188.0
2022-02-02 10:00:00,58.75,58.97,58.74,58.9,48808.0,49.9577,50.1448,49.9492,50.0852,48808.0
2022-02-02 10:05:00,58.92,58.99,58.89,58.95,46800.0,50.1022,50.1618,50.0767,50.1278,46800.0
2022-02-02 10:10:00,58.94,59.05,58.89,59.0,26695.0,50.1193,50.2128,50.0767,50.1703,26695.0
2022-02-02 10:15:00,58.99,59.07,58.94,59.07,43378.0,50.1618,50.2298,50.1193,50.2298,43378.0
2022-02-02 10:20:00,59.07,59.12,58.99,59.0,28662.0,50.2298,50.2723,50.1618,50.1703,28662.0
2022-02-02 10:25:00,58.99,59.0,58.83,58.85,33419.0,50.1618,50.1703,50.0257,50.0427,33419.0
2022-02-02 10:30:00,58.86,59.01,58.86,58.87,21919.0,50.0512,50.1788,50.0512,50.0597,21919.0
2022-02-02 10:35:00,58.88,59.0,58.85,58.98,34665.0,50.0682,50.1703,50.0427,50.1533,34665.0
2022-02-02 10:40:00,58.99,59.31,58.99,59.28,47525.0,50.1618,50.4339,50.1618,50.4084,47525.0
2022-02-02 10:45:00,59.28,59.32,59.22,59.25,22807.0,50.4084,50.4424,50.3573,50.3829,22807.0
2022-02-02 10:50:00,59.26,59.27,59.15,59.25,46670.0,50.3914,50.3999,50.2978,50.3829,46670.0
2022-02-02 10:55:00,59.26,59.36,59.25,59.33,31455.0,50.3914,50.4764,50.3829,50.4509,31455.0
2022-02-02 11:00:00,59.32,59.33,59.21,59.24,37446.0,50.4424,50.4509,50.3488,50.3744,37446.0
2022-02-02 11:05:00,59.24,59.25,59.11,59.14,24045.0,50.3744,50.3829,50.2638,50.2893,24045.0
2022-02-02 11:10:00,59.15,59.17,59.07,59.08,45916.0,50.2978,50.3148,50.2298,50.2383,45916.0
2022-02-02 11:15:00,59.07,59.14,59.04,59.07,31583.0,50.2298,50.2893,50.2043,50.2298,31583.0
2022-02-02 11:20:00,59.09,59.16,59.07,59.11,35074.0,50.2468,50.3063,50.2298,50.2638,35074.0
2022-02-02 11:25:00,59.11,59.19,59.08,59.15,31447.0,50.2638,50.3318,50.2383,50.2978,31447.0
2022-02-02 11:30:00,59.16,59.25,59.13,59.23,38872.0,50.3063,50.3829,50.2808,50.3659,38872.0
2022-02-02 11:35:00,59.23,59.33,59.19,59.21,41225.0,50.3659,50.4509,50.3318,50.3488,41225.0
2022-02-02 11:40:00,59.2,59.38,59.19,59.35,38562.0,50.3403,50.4934,50.3318,50.4679,38562.0
2022-02-02 11:45:00,59.35,59.42,59.33,59.41,25867.0,50.4679,50.5274,50.4509,50.5189,25867.0
2022-02-02 11:50:00,59.42,59.44,59.37,59.38,26369.0,50.5274,50.5444,50.4849,50.4934,26369.0
2022-02-02 11:55:00,59.39,59.41,59.35,59.38,21232.0,50.5019,50.5189,50.4679,50.4934,21232.0
2022-02-02 12:00:00,59.39,59.5,59.38,59.47,24386.0,50.5019,50.5954,50.4934,50.5699,24386.0
2022-02-02 12:05:00,59.47,59.55,59.47,59.52,27705.0,50.5699,50.638,50.5699,50.6125,27705.0
2022-02-02 12:10:00,59.52,59.58,59.48,59.57,16382.0,50.6125,50.6635,50.5784,50.655,16382.0
2022-02-02 12:15:00,59.57,59.6,59.52,59.53,39791.0,50.655,50.6805,50.6125,50.621,39791.0
2022-02-02 12:20:00,59.54,59.54,59.47,59.5,20971.0,50.6295,50.6295,50.5699,50.5954,20971.0
2022-02-02 12:25:00,59.51,59.57,59.49,59.57,23033.0,50.6039,50.655,50.5869,50.655,23033.0
2022-02-02 12:30:00,59.56,59.58,59.52,59.55,23495.0,50.6465,50.6635,50.6125,50.638,23495.0
2022-02-02 12:35:00,59.56,59.6,59.54,59.59,22208.0,50.6465,50.6805,50.6295,50.672,22208.0
2022-02-02 12:40:00,59.59,59.61,59.57,59.59,23180.0,50.672,50.689,50.655,50.672,23180.0
2022-02-02 12:45:00,59.59,59.7,59.58,59.66,39701.0,50.672,50.7655,50.6635,50.7315,39701.0
2022-02-02 12:50:00,59.65,59.65,59.57,59.58,22542.0,50.723,50.723,50.655,50.6635,22542.0
2022-02-02 12:55:00,59.58,59.59,59.54,59.57,13378.0,50.6635,50.672,50.6295,50.655,13378.0
2022-02-02 13:00:00,59.58,59.66,59.57,59.63,22987.0,50.6635,50.7315,50.655,50.706,22987.0
2022-02-02 13:05:00,59.65,59.65,59.61,59.62,15038.0,50.723,50.723,50.689,50.6975,15038.0
2022-02-02 13:10:00,59.62,59.65,59.6,59.65,21713.0,50.6975,50.723,50.6805,50.723,21713.0
2022-02-02 13:15:00,59.65,59.69,59.61,59.61,25333.0,50.723,50.757,50.689,50.689,25333.0
2022-02-02 13:20:00,59.61,59.61,59.57,59.59,19878.0,50.689,50.689,50.655,50.672,19878.0
2022-02-02 13:25:00,59.59,59.62,59.54,59.6,29283.0,50.672,50.6975,50.6295,50.6805,29283.0
2022-02-02 13:30:00,59.61,59.67,59.61,59.66,15706.0,50.689,50.74,50.689,50.7315,15706.0
2022-02-02 13:35:00,59.67,59.71,59.67,59.68,29338.0,50.74,50.774,50.74,50.7485,29338.0
2022-02-02 13:40:00,59.68,59.7,59.66,59.69,19336.0,50.7485,50.7655,50.7315,50.757,19336.0
2022-02-02 13:45:00,59.69,59.71,59.66,59.67,22341.0,50.757,50.774,50.7315,50.74,22341.0
2022-02-02 13:50:00,59.68,59.69,59.63,59.64,32161.0,50.7485,50.757,50.706,50.7145,32161.0
2022-02-02 13:55:00,59.64,59.7,59.63,59.69,24256.0,50.7145,50.7655,50.706,50.757,24256.0
2022-02-02 14:00:00,59.69,59.76,59.66,59.73,25414.0,50.757,50.8165,50.7315,50.791,25414.0
2022-02-02 14:05:00,59.74,59.78,59.74,59.78,21798.0,50.7995,50.8335,50.7995,50.8335,21798.0
2022-02-02 14:10:00,59.78,59.82,59.73,59.73,50241.0,50.8335,50.8676,50.791,50.791,50241.0
2022-02-02 14:15:00,59.73,59.76,59.67,59.74,62373.0,50.791,50.8165,50.74,50.7995,62373.0
2022-02-02 14:20:00,59.74,59.75,59.69,59.71,33700.0,50.7995,50.808,50.757,50.774,33700.0
2022-02-02 14:25:00,59.71,59.76,59.7,59.76,34613.0,50.774,50.8165,50.7655,50.8165,34613.0
2022-02-02 14:30:00,59.75,59.79,59.73,59.79,31591.0,50.808,50.842,50.791,50.842,31591.0
2022-02-02 14:35:00,59.8,59.81,59.78,59.8,27187.0,50.8505,50.8591,50.8335,50.8505,27187.0
2022-02-02 14:40:00,59.8,59.83,59.8,59.81,31955.0,50.8505,50.8761,50.8505,50.8591,31955.0
2022-02-02 14:45:00,59.8,59.84,59.8,59.83,27032.0,50.8505,50.8846,50.8505,50.8761,27032.0
2022-02-02 14:50:00,59.83,59.84,59.78,59.82,24116.0,50.8761,50.8846,50.8335,50.8676,24116.0
2022-02-02 14:55:00,59.8,59.81,59.73,59.75,34253.0,50.8505,50.8591,50.791,50.808,34253.0
2022-02-02 15:00:00,59.75,59.83,59.72,59.82,98204.0,50.808,50.8761,50.7825,50.8676,98204.0
2022-02-02 15:05:00,59.81,59.84,59.78,59.83,29158.0,50.8591,50.8846,50.8335,50.8761,29158.0
2022-02-02 15:10:00,59.83,59.85,59.8,59.81,29936.0,50.8761,50.8931,50.8505,50.8591,29936.0
2022-02-02 15:15:00,59.82,59.88,59.77,59.88,41032.0,50.8676,50.9186,50.825,50.9186,41032.0
2022-02-02 15:20:00,59.88,59.92,59.84,59.91,41921.0,50.9186,50.9526,50.8846,50.9441,41921.0
2022-02-02 15:25:00,59.91,59.94,59.83,59.85,45007.0,50.9441,50.9696,50.8761,50.8931,45007.0
2022-02-02 15:30:00,59.84,59.85,59.77,59.79,119591.0,50.8846,50.8931,50.825,50.842,119591.0
2022-02-02 15:35:00,59.79,59.9,59.78,59.84,101193.0,50.842,50.9356,50.8335,50.8846,101193.0
2022-02-02 15:40:00,59.84,59.9,59.81,59.89,78860.0,50.8846,50.9356,50.8591,50.9271,78860.0
2022-02-02 15:45:00,59.9,59.93,59.85,59.9,86739.0,50.9356,50.9611,50.8931,50.9356,86739.0
2022-02-02 15:50:00,59.91,59.95,59.79,59.85,121457.0,50.9441,50.9781,50.842,50.8931,121457.0
2022-02-02 15:55:00,59.85,59.95,59.77,59.77,383734.0,50.8931,50.9781,50.825,50.825,383734.0
2022-02-03 09:30:00,59.93,60.07,59.43,59.5,128281.0,50.9611,51.0801,50.5359,50.5954,128281.0
2022-02-03 09:35:00,59.52,59.67,59.44,59.5,59936.0,50.6125,50.74,50.5444,50.5954,59936.0
2022-02-03 09:40:00,59.51,59.77,59.5,59.75,45767.0,50.6039,50.825,50.5954,50.808,45767.0
2022-02-03 09:45:00,59.75,59.76,59.43,59.45,45374.0,50.808,50.8165,50.5359,50.5529,45374.0
2022-02-03 09:50:00,59.43,59.57,59.38,59.43,47270.0,50.5359,50.655,50.4934,50.5359,47270.0
2022-02-03 09:55:00,59.41,59.65,59.41,59.5,36724.0,50.5189,50.723,50.5189,50.5954,36724.0
2022-02-03 10:00:00,59.49,59.67,59.46,59.59,49362.0,50.5869,50.74,50.5614,50.672,49362.0
2022-02-03 10:05:00,59.58,59.84,59.58,59.76,46134.0,50.6635,50.8846,50.6635,50.8165,46134.0
2022-02-03 10:10:00,59.76,59.88,59.72,59.88,79165.0,50.8165,50.9186,50.7825,50.9186,79165.0
2022-02-03 10:15:00,59.89,59.97,59.84,59.86,55728.0,50.9271,50.9951,50.8846,50.9016,55728.0
2022-02-03 10:20:00,59.87,59.9,59.7,59.77,47935.0,50.9101,50.9356,50.7655,50.825,47935.0
2022-02-03 10:25:00,59.77,59.88,59.76,59.85,41062.0,50.825,50.9186,50.8165,50.8931,41062.0
2022-02-03 10:30:00,59.85,59.88,59.78,59.8,61408.0,50.8931,50.9186,50.8335,50.8505,61408.0
2022-02-03 10:35:00,59.81,59.85,59.74,59.85,30689.0,50.8591,50.8931,50.7995,50.8931,30689.0
2022-02-03 10:40:00,59.85,60.0,59.83,60.0,27433.0,50.8931,51.0206,50.8761,51.0206,27433.0
2022-02-03 10:45:00,60.0,60.04,59.9,59.92,47153.0,51.0206,51.0546,50.9356,50.9526,47153.0
2022-02-03 10:50:00,59.92,59.97,59.91,59.92,21906.0,50.9526,50.9951,50.9441,50.9526,21906.0
2022-02-03 10:55:00,59.91,59.99,59.9,59.96,21322.0,50.9441,51.0121,50.9356,50.9866,21322.0
2022-02-03 11:00:00,59.97,60.01,59.91,59.92,28659.0,50.9951,51.0291,50.9441,50.9526,28659.0
2022-02-03 11:05:00,59.93,60.07,59.92,60.06,20718.0,50.9611,51.0801,50.9526,51.0716,20718.0
2022-02-03 11:10:00,60.07,60.09,59.97,59.97,28535.0,51.0801,51.0971,50.9951,50.9951,28535.0
2022-02-03 11:15:00,59.97,59.99,59.82,59.84,32110.0,50.9951,51.0121,50.8676,50.8846,32110.0
2022-02-03 11:20:00,59.84,59.93,59.81,59.91,27009.0,50.8846,50.9611,50.8591,50.9441,27009.0
2022-02-03 11:25:00,59.94,59.99,59.84,59.88,28318.0,50.9696,51.0121,50.8846,50.9186,28318.0
2022-02-03 11:30:00,59.88,59.96,59.86,59.9,33135.0,50.9186,50.9866,50.9016,50.9356,33135.0
2022-02-03 11:35:00,59.9,59.91,59.79,59.82,39707.0,50.9356,50.9441,50.842,50.8676,39707.0
2022-02-03 11:40:00,59.84,59.85,59.78,59.82,36109.0,50.8846,50.8931,50.8335,50.8676,36109.0
2022-02-03 11:45:00,59.82,59.86,59.81,59.84,20419.0,50.8676,50.9016,50.8591,50.8846,20419.0
2022-02-03 11:50:00,59.85,59.9,59.82,59.85,29173.0,50.8931,50.9356,50.8676,50.8931,29173.0
2022-02-03 11:55:00,59.86,59.87,59.77,59.82,34720.0,50.9016,50.9101,50.825,50.8676,34720.0
2022-02-03 12:00:00,59.83,59.89,59.78,59.79,29052.0,50.8761,50.9271,50.8335,50.842,29052.0
2022-02-03 12:05:00,59.79,59.81,59.75,59.79,21211.0,50.842,50.8591,50.808,50.842,21211.0
2022-02-03 12:10:00,59.78,59.79,59.74,59.76,21844.0,50.8335,50.842,50.7995,50.8165,21844.0
2022-02-03 12:15:00,59.76,59.76,59.56,59.57,45033.0,50.8165,50.8165,50.6465,50.655,45033.0
2022-02-03 12:20:00,59.57,59.68,59.55,59.64,38068.0,50.655,50.7485,50.638,50.7145,38068.0
2022-02-03 12:25:00,59.64,59.65,59.59,59.64,19776.0,50.7145,50.723,50.672,50.7145,19776.0
2022-02-03 12:30:00,59.63,59.7,59.62,59.69,20642.0,50.706,50.7655,50.6975,50.757,20642.0
2022-02-03 12:35:00,59.7,59.75,59.7,59.72,24106.0,50.7655,50.808,50.7655,50.7825,24106.0
2022-02-03 12:40:00,59.72,59.73,59.65,59.65,24018.0,50.7825,50.791,50.723,50.723,24018.0
2022-02-03 12:45:00,59.65,59.65,59.55,59.58,21589.0,50.723,50.723,50.638,50.6635,21589.0
2022-02-03 12:50:00,59.6,59.62,59.58,59.6,18498.0,50.6805,50.6975,50.6635,50.6805,18498.0
2022-02-03 12:55:00,59.6,59.62,59.56,59.61,22210.0,50.6805,50.6975,50.6465,50.689,22210.0
2022-02-03 13:00:00,59.61,59.61,59.52,59.55,50830.0,50.689,50.689,50.6125,50.638,50830.0
2022-02-03 13:05:00,59.55,59.61,59.48,59.49,38806.0,50.638,50.689,50.5784,50.5869,38806.0
2022-02-03 13:10:00,59.48,59.55,59.48,59.51,22235.0,50.5784,50.638,50.5784,50.6039,22235.0
2022-02-03 13:15:00,59.51,59.54,59.46,59.46,23931.0,50.6039,50.6295,50.5614,50.5614,23931.0
2022-02-03 13:20:00,59.48,59.57,59.47,59.56,19552.0,50.5784,50.655,50.5699,50.6465,19552.0
2022-02-03 13:25:00,59.56,59.57,59.52,59.53,16369.0,50.6465,50.655,50.6125,50.621,16369.0
2022-02-03 13:30:00,59.54,59.6,59.54,59.57,22624.0,50.6295,50.6805,50.6295,50.655,22624.0
2022-02-03 13:35:00,59.56,59.58,59.55,59.56,16268.0,50.6465,50.6635,50.638,50.6465,16268.0
2022-02-03 13:40:00,59.57,59.61,59.56,59.57,16400.0,50.655,50.689,50.6465,50.655,16400.0
2022-02-03 13:45:00,59.57,59.58,59.55,59.55,9546.0,50.655,50.6635,50.638,50.638,9546.0
2022-02-03 13:50:00,59.56,59.57,59.51,59.53,16168.0,50.6465,50.655,50.6039,50.621,16168.0
2022-02-03 13:55:00,59.53,59.54,59.47,59.49,11895.0,50.621,50.6295,50.5699,50.5869,11895.0
2022-02-03 14:00:00,59.49,59.51,59.45,59.48,33669.0,50.5869,50.6039,50.5529,50.5784,33669.0
2022-02-03 14:05:00,59.47,59.51,59.47,59.51,20405.0,50.5699,50.6039,50.5699,50.6039,20405.0
2022-02-03 14:10:00,59.51,59.54,59.49,59.54,18949.0,50.6039,50.6295,50.5869,50.6295,18949.0
2022-02-03 14:15:00,59.53,59.54,59.48,59.48,24636.0,50.621,50.6295,50.5784,50.5784,24636.0
2022-02-03 14:20:00,59.48,59.5,59.45,59.46,15468.0,50.5784,50.5954,50.5529,50.5614,15468.0
2022-02-03 14:25:00,59.47,59.48,59.29,59.33,53488.0,50.5699,50.5784,50.4169,50.4509,53488.0
2022-02-03 14:30:00,59.33,59.33,59.25,59.33,60981.0,50.4509,50.4509,50.3829,50.4509,60981.0
2022-02-03 14:35:00,59.33,59.36,59.2,59.2,59369.0,50.4509,50.4764,50.3403,50.3403,59369.0
2022-02-03 14:40:00,59.2,59.22,59.15,59.16,25847.0,50.3403,50.3573,50.2978,50.3063,25847.0
2022-02-03 14:45:00,59.17,59.18,59.13,59.14,27388.0,50.3148,50.3233,50.2808,50.2893,27388.0
2022-02-03 14:50:00,59.14,59.14,59.1,59.14,24873.0,50.2893,50.2893,50.2553,50.2893,24873.0
2022-02-03 14:55:00,59.14,59.16,59.09,59.12,47491.0,50.2893,50.3063,50.2468,50.2723,47491.0
2022-02-03 15:00:00,59.13,59.14,58.99,59.01,41365.0,50.2808,50.2893,50.1618,50.1788,41365.0
2022-02-03 15:05:00,59.01,59.08,59.01,59.05,28687.0,50.1788,50.2383,50.1788,50.2128,28687.0
2022-02-03 15:10:00,59.06,59.13,59.05,59.07,76504.0,50.2213,50.2808,50.2128,50.2298,76504.0
2022-02-03 15:15:00,59.08,59.21,59.07,59.16,77820.0,50.2383,50.3488,50.2298,50.3063,77820.0
2022-02-03 15:20:00,59.15,59.26,59.14,59.23,32859.0,50.2978,50.3914,50.2893,50.3659,32859.0
2022-02-03 15:25:00,59.23,59.24,59.18,59.24,28550.0,50.3659,50.3744,50.3233,50.3744,28550.0
2022-02-03 15:30:00,59.23,59.25,59.17,59.17,31226.0,50.3659,50.3829,50.3148,50.3148,31226.0
2022-02-03 15:35:00,59.16,59.18,59.07,59.08,65686.0,50.3063,50.3233,50.2298,50.2383,65686.0
2022-02-03 15:40:00,59.09,59.19,59.06,59.19,123870.0,50.2468,50.3318,50.2213,50.3318,123870.0
2022-02-03 15:45:00,59.19,59.19,59.05,59.07,99355.0,50.3318,50.3318,50.2128,50.2298,99355.0
2022-02-03 15:50:00,59.05,59.07,58.98,59.05,111656.0,50.2128,50.2298,50.1533,50.2128,111656.0
2022-02-03 15:55:00,59.05,59.25,59.05,59.16,329157.0,50.2128,50.3829,50.2128,50.3063,329157.0
2022-02-04 09:30:00,59.26,59.6,59.24,59.25,117383.0,50.3914,50.6805,50.3744,50.3829,117383.0
2022-02-04 09:35:00,59.23,59.51,59.23,59.5,59636.0,50.3659,50.6039,50.3659,50.5954,59636.0
2022-02-04 09:40:00,59.49,59.74,59.49,59.54,50792.0,50.5869,50.7995,50.5869,50.6295,50792.0
2022-02-04 09:45:00,59.55,59.57,59.42,59.42,52563.0,50.638,50.655,50.5274,50.5274,52563.0
2022-02-04 09:50:00,59.41,59.48,59.35,59.46,46860.0,50.5189,50.5784,50.4679,50.5614,46860.0
2022-02-04 09:55:00,59.46,59.48,59.3,59.37,29162.0,50.5614,50.5784,50.4254,50.4849,29162.0
2022-02-04 10:00:00,59.39,59.39,59.24,59.29,50893.0,50.5019,50.5019,50.3744,50.4169,50893.0
2022-02-04 10:05:00,59.28,59.38,59.27,59.34,42864.0,50.4084,50.4934,50.3999,50.4594,42864.0
2022-02-04 10:10:00,59.36,59.47,59.24,59.43,52763.0,50.4764,50.5699,50.3744,50.5359,52763.0
2022-02-04 10:15:00,59.43,59.53,59.43,59.45,40383.0,50.5359,50.621,50.5359,50.5529,40383.0
2022-02-04 10:20:00,59.44,59.44,59.37,59.39,64446.0,50.5444,50.5444,50.4849,50.5019,64446.0
2022-02-04 10:25:00,59.39,59.44,59.24,59.26,58387.0,50.5019,50.5444,50.3744,50.3914,58387.0
2022-02-04 10:30:00,59.26,59.38,59.26,59.29,70613.0,50.3914,50.4934,50.3914,50.4169,70613.0
2022-02-04 10:35:00,59.28,59.32,59.07,59.1,91265.0,50.4084,50.4424,50.2298,50.2553,91265.0
2022-02-04 10:40:00,59.11,59.22,59.07,59.18,52707.0,50.2638,50.3573,50.2298,50.3233,52707.0
2022-02-04 10:45:00,59.18,59.18,59.0,59.0,77413.0,50.3233,50.3233,50.1703,50.1703,77413.0
2022-02-04 10:50:00,58.99,59.14,58.98,59.14,59678.0,50.1618,50.2893,50.1533,50.2893,59678.0
2022-02-04 10:55:00,59.15,59.16,59.04,59.08,37716.0,50.2978,50.3063,50.2043,50.2383,37716.0
2022-02-04 11:00:00,59.05,59.12,59.04,59.07,38093.0,50.2128,50.2723,50.2043,50.2298,38093.0
2022-02-04 11:05:00,59.06,59.11,59.04,59.06,33581.0,50.2213,50.2638,50.2043,50.2213,33581.0
2022-02-04 11:10:00,59.05,59.09,58.99,59.04,24155.0,50.2128,50.2468,50.1618,50.2043,24155.0
2022-02-04 11:15:00,59.03,59.13,59.0,59.1,21043.0,50.1958,50.2808,50.1703,50.2553,21043.0
2022-02-04 11:20:00,59.09,59.16,59.05,59.13,42729.0,50.2468,50.3063,50.2128,50.2808,42729.0
2022-02-04 11:25:00,59.14,59.24,59.14,59.22,25996.0,50.2893,50.3744,50.2893,50.3573,25996.0
2022-02-04 11:30:00,59.22,59.25,59.17,59.21,56560.0,50.3573,50.3829,50.3148,50.3488,56560.0
2022-02-04 11:35:00,59.22,59.31,59.22,59.27,31352.0,50.3573,50.4339,50.3573,50.3999,31352.0
2022-02-04 11:40:00,59.28,59.34,59.28,59.33,19188.0,50.4084,50.4594,50.4084,50.4509,19188.0
2022-02-04 11:45:00,59.33,59.39,59.32,59.36,40745.0,50.4509,50.5019,50.4424,50.4764,40745.0
2022-02-04 11:50:00,59.36,59.37,59.32,59.34,20300.0,50.4764,50.4849,50.4424,50.4594,20300.0
2022-02-04 11:55:00,59.34,59.44,59.33,59.35,54677.0,50.4594,50.5444,50.4509,50.4679,54677.0
2022-02-04 12:00:00,59.36,59.41,59.35,59.38,20450.0,50.4764,50.5189,50.4679,50.4934,20450.0
2022-02-04 12:05:00,59.38,59.39,59.31,59.35,19653.0,50.4934,50.5019,50.4339,50.4679,19653.0
2022-02-04 12:10:00,59.35,59.42,59.32,59.38,21209.0,50.4679,50.5274,50.4424,50.4934,21209.0
2022-02-04 12:15:00,59.37,59.42,59.37,59.38,32018.0,50.4849,50.5274,50.4849,50.4934,32018.0
2022-02-04 12:20:00,59.38,59.44,59.38,59.43,21768.0,50.4934,50.5444,50.4934,50.5359,21768.0
2022-02-04 12:25:00,59.43,59.52,59.43,59.5,19374.0,50.5359,50.6125,50.5359,50.5954,19374.0
2022-02-04 12:30:00,59.51,59.56,59.48,59.52,27376.0,50.6039,50.6465,50.5784,50.6125,27376.0
2022-02-04 12:35:00,59.52,59.53,59.49,59.53,16979.0,50.6125,50.621,50.5869,50.621,16979.0
2022-02-04 12:40:00,59.53,59.56,59.52,59.56,33502.0,50.621,50.6465,50.6125,50.6465,33502.0
2022-02-04 12:45:00,59.55,59.55,59.51,59.53,21277.0,50.638,50.638,50.6039,50.621,21277.0
2022-02-04 12:50:00,59.54,59.6,59.53,59.59,23831.0,50.6295,50.6805,50.621,50.672,23831.0
2022-02-04 12:55:00,59.59,59.64,59.55,59.63,22898.0,50.672,50.7145,50.638,50.706,22898.0
2022-02-04 13:00:00,59.64,59.73,59.63,59.72,55809.0,50.7145,50.791,50.706,50.7825,55809.0
2022-02-04 13:05:00,59.73,59.78,59.71,59.77,25344.0,50.791,50.8335,50.774,50.825,25344.0
2022-02-04 13:10:00,59.77,59.79,59.73,59.73,38659.0,50.825,50.842,50.791,50.791,38659.0
2022-02-04 13:15:00,59.73,59.76,59.67,59.67,28135.0,50.791,50.8165,50.74,50.74,28135.0
2022-02-04 13:20:00,59.67,59.77,59.66,59.76,26689.0,50.74,50.825,50.7315,50.8165,26689.0
2022-02-04 13:25:00,59.76,59.77,59.71,59.74,34540.0,50.8165,50.825,50.774,50.7995,34540.0
2022-02-04 13:30:00,59.74,59.76,59.71,59.75,26410.0,50.7995,50.8165,50.774,50.808,26410.0
2022-02-04 13:35:00,59.75,59.79,59.74,59.79,16983.0,50.808,50.842,50.7995,50.842,16983.0
2022-02-04 13:40:00,59.79,59.88,59.76,59.87,55578.0,50.842,50.9186,50.8165,50.9101,55578.0
2022-02-04 13:45:00,59.88,59.89,59.79,59.85,29405.0,50.9186,50.9271,50.842,50.8931,29405.0
2022-02-04 13:50:00,59.86,59.89,59.85,59.88,21443.0,50.9016,50.9271,50.8931,50.9186,21443.0
2022-02-04 13:55:00,59.88,59.91,59.86,59.91,23747.0,50.9186,50.9441,50.9016,50.9441,23747.0
2022-02-04 14:00:00,59.91,59.93,59.87,59.87,29603.0,50.9441,50.9611,50.9101,50.9101,29603.0
2022-02-04 14:05:00,59.86,59.89,59.82,59.83,20397.0,50.9016,50.9271,50.8676,50.8761,20397.0
2022-02-04 14:10:00,59.83,59.85,59.77,59.85,44900.0,50.8761,50.8931,50.825,50.8931,44900.0
2022-02-04 14:15:00,59.85,59.86,59.8,59.82,23493.0,50.8931,50.9016,50.8505,50.8676,23493.0
2022-02-04 14:20:00,59.82,59.89,59.81,59.86,26783.0,50.8676,50.9271,50.8591,50.9016,26783.0
2022-02-04 14:25:00,59.85,59.91,59.84,59.88,27118.0,50.8931,50.9441,50.8846,50.9186,27118.0
2022-02-04 14:30:00,59.88,59.94,59.86,59.92,36204.0,50.9186,50.9696,50.9016,50.9526,36204.0
2022-02-04 14:35:00,59.91,59.97,59.9,59.97,26476.0,50.9441,50.9951,50.9356,50.9951,26476.0
2022-02-04 14:40:00,59.97,60.01,59.91,59.93,37066.0,50.9951,51.0291,50.9441,50.9611,37066.0
2022-02-04 14:45:00,59.91,59.95,59.91,59.93,17325.0,50.9441,50.9781,50.9441,50.9611,17325.0
2022-02-04 14:50:00,59.94,59.98,59.93,59.98,27264.0,50.9696,51.0036,50.9611,51.0036,27264.0
2022-02-04 14:55:00,59.98,60.0,59.96,60.0,20430.0,51.0036,51.0206,50.9866,51.0206,20430.0
2022-02-04 15:00:00,60.01,60.06,60.0,60.05,23669.0,51.0291,51.0716,51.0206,51.0631,23669.0
2022-02-04 15:05:00,60.05,60.1,60.01,60.1,34944.0,51.0631,51.1057,51.0291,51.1057,34944.0
2022-02-04 15:10:00,60.11,60.23,60.1,60.21,66084.0,51.1142,51.2162,51.1057,51.1992,66084.0
2022-02-04 15:15:00,60.22,60.22,60.11,60.15,27679.0,51.2077,51.2077,51.1142,51.1482,27679.0
2022-02-04 15:20:00,60.14,60.18,60.12,60.15,35793.0,51.1397,51.1737,51.1227,51.1482,35793.0
2022-02-04 15:25:00,60.15,60.19,60.13,60.15,31444.0,51.1482,51.1822,51.1312,51.1482,31444.0
2022-02-04 15:30:00,60.15,60.22,60.11,60.2,135997.0,51.1482,51.2077,51.1142,51.1907,135997.0
2022-02-04 15:35:00,60.2,60.24,60.15,60.16,60158.0,51.1907,51.2247,51.1482,51.1567,60158.0
2022-02-04 15:40:00,60.17,60.17,60.03,60.04,84739.0,51.1652,51.1652,51.0461,51.0546,84739.0
2022-02-04 15:45:00,60.03,60.04,59.91,59.97,80916.0,51.0461,51.0546,50.9441,50.9951,80916.0
2022-02-04 15:50:00,59.96,60.05,59.88,59.9,121101.0,50.9866,51.0631,50.9186,50.9356,121101.0
2022-02-04 15:55:00,59.9,59.9,59.69,59.69,443022.0,50.9356,50.9356,50.757,50.757,443022.0
2022-02-07 09:30:00,59.71,59.95,59.55,59.57,76366.0,50.774,50.9781,50.638,50.655,76366.0
2022-02-07 09:35:00,59.58,59.71,59.41,59.64,55032.0,50.6635,50.774,50.5189,50.7145,55032.0
2022-02-07 09:40:00,59.66,59.66,59.39,59.39,44048.0,50.7315,50.7315,50.5019,50.5019,44048.0
2022-02-07 09:45:00,59.39,59.45,59.25,59.4,71664.0,50.5019,50.5529,50.3829,50.5104,71664.0
2022-02-07 09:50:00,59.41,59.55,59.38,59.47,45424.0,50.5189,50.638,50.4934,50.5699,45424.0
2022-02-07 09:55:00,59.47,59.61,59.42,59.58,71894.0,50.5699,50.689,50.5274,50.6635,71894.0
2022-02-07 10:00:00,59.59,59.64,59.5,59.57,48368.0,50.672,50.7145,50.5954,50.655,48368.0
2022-02-07 10:05:00,59.57,59.64,59.48,59.48,55085.0,50.655,50.7145,50.5784,50.5784,55085.0
2022-02-07 10:10:00,59.5,59.5,59.23,59.26,58325.0,50.5954,50.5954,50.3659,50.3914,58325.0
2022-02-07 10:15:00,59.25,59.45,59.25,59.32,43936.0,50.3829,50.5529,50.3829,50.4424,43936.0
2022-02-07 10:20:00,59.31,59.44,59.28,59.43,50286.0,50.4339,50.5444,50.4084,50.5359,50286.0
2022-02-07 10:25:00,59.43,59.47,59.41,59.44,35790.0,50.5359,50.5699,50.5189,50.5444,35790.0
2022-02-07 10:30:00,59.43,59.58,59.39,59.58,38427.0,50.5359,50.6635,50.5019,50.6635,38427.0
2022-02-07 10:35:00,59.58,59.59,59.52,59.55,38081.0,50.6635,50.672,50.6125,50.638,38081.0
2022-02-07 10:40:00,59.56,59.58,59.43,59.51,23221.0,50.6465,50.6635,50.5359,50.6039,23221.0
2022-02-07 10:45:00,59.51,59.62,59.51,59.61,20825.0,50.6039,50.6975,50.6039,50.689,20825.0
2022-02-07 10:50:00,59.59,59.63,59.53,59.61,30336.0,50.672,50.706,50.621,50.689,30336.0
2022-02-07 10:55:00,59.6,59.68,59.58,59.64,34441.0,50.6805,50.7485,50.6635,50.7145,34441.0
2022-02-07 11:00:00,59.64,59.67,59.55,59.58,26743.0,50.7145,50.74,50.638,50.6635,26743.0
2022-02-07 11:05:00,59.58,59.69,59.57,59.64,17090.0,50.6635,50.757,50.655,50.7145,17090.0
2022-02-07 11:10:00,59.63,59.73,59.61,59.72,19363.0,50.706,50.791,50.689,50.7825,19363.0
2022-02-07 11:15:00,59.72,59.74,59.67,59.68,15046.0,50.7825,50.7995,50.74,50.7485,15046.0
2022-02-07 11:20:00,59.69,59.7,59.63,59.65,21087.0,50.757,50.7655,50.706,50.723,21087.0
2022-02-07 11:25:00,59.64,59.7,59.63,59.63,72208.0,50.7145,50.7655,50.706,50.706,72208.0
2022-02-07 11:30:00,59.66,59.66,59.49,59.51,62879.0,50.7315,50.7315,50.5869,50.6039,62879.0
2022-02-07 11:35:00,59.51,59.54,59.38,59.39,41399.0,50.6039,50.6295,50.4934,50.5019,41399.0
2022-02-07 11:40:00,59.39,59.41,59.31,59.34,45830.0,50.5019,50.5189,50.4339,50.4594,45830.0
2022-02-07 11:45:00,59.33,59.37,59.31,59.34,56771.0,50.4509,50.4849,50.4339,50.4594,56771.0
2022-02-07 11:50:00,59.33,59.34,59.24,59.26,42903.0,50.4509,50.4594,50.3744,50.3914,42903.0
2022-02-07 11:55:00,59.27,59.33,59.25,59.32,70956.0,50.3999,50.4509,50.3829,50.4424,70956.0
2022-02-07 12:00:00,59.32,59.33,59.25,59.3,45012.0,50.4424,50.4509,50.3829,50.4254,45012.0
2022-02-07 12:05:00,59.29,59.3,59.16,59.17,27165.0,50.4169,50.4254,50.3063,50.3148,27165.0
2022-02-07 12:10:00,59.17,59.19,59.1,59.17,41901.0,50.3148,50.3318,50.2553,50.3148,41901.0
2022-02-07 12:15:00,59.17,59.25,59.15,59.22,30189.0,50.3148,50.3829,50.2978,50.3573,30189.0
2022-02-07 12:20:00,59.21,59.3,59.19,59.29,24935.0,50.3488,50.4254,50.3318,50.4169,24935.0
2022-02-07 12:25:00,59.29,59.31,59.21,59.23,28558.0,50.4169,50.4339,50.3488,50.3659,28558.0
2022-02-07 12:30:00,59.22,59.27,59.18,59.26,33520.0,50.3573,50.3999,50.3233,50.3914,33520.0
2022-02-07 12:35:00,59.25,59.3,59.21,59.23,28015.0,50.3829,50.4254,50.3488,50.3659,28015.0
2022-02-07 12:40:00,59.23,59.33,59.22,59.32,29690.0,50.3659,50.4509,50.3573,50.4424,29690.0
2022-02-07 12:45:00,59.32,59.38,59.31,59.37,23090.0,50.4424,50.4934,50.4339,50.4849,23090.0
2022-02-07 12:50:00,59.37,59.4,59.34,59.36,28218.0,50.4849,50.5104,50.4594,50.4764,28218.0
2022-02-07 12:55:00,59.36,59.38,59.33,59.34,27293.0,50.4764,50.4934,50.4509,50.4594,27293.0
2022-02-07 13:00:00,59.36,59.36,59.32,59.33,49773.0,50.4764,50.4764,50.4424,50.4509,49773.0
2022-02-07 13:05:00,59.33,59.35,59.27,59.31,44380.0,50.4509,50.4679,50.3999,50.4339,44380.0
2022-02-07 13:10:00,59.31,59.34,59.29,59.34,50403.0,50.4339,50.4594,50.4169,50.4594,50403.0
2022-02-07 13:15:00,59.34,59.39,59.33,59.38,26292.0,50.4594,50.5019,50.4509,50.4934,26292.0
2022-02-07 13:20:00,59.37,59.39,59.34,59.35,35298.0,50.4849,50.5019,50.4594,50.4679,35298.0
2022-02-07 13:25:00,59.37,59.38,59.34,59.37,26938.0,50.4849,50.4934,50.4594,50.4849,26938.0
2022-02-07 13:30:00,59.37,59.48,59.37,59.47,47048.0,50.4849,50.5784,50.4849,50.5699,47048.0
2022-02-07 13:35:00,59.47,59.52,59.46,59.52,26817.0,50.5699,50.6125,50.5614,50.6125,26817.0
2022-02-07 13:40:00,59.52,59.56,59.49,59.55,19661.0,50.6125,50.6465,50.5869,50.638,19661.0
2022-02-07 13:45:00,59.55,59.56,59.51,59.53,29317.0,50.638,50.6465,50.6039,50.621,29317.0
2022-02-07 13:50:00,59.53,59.6,59.51,59.56,43937.0,50.621,50.6805,50.6039,50.6465,43937.0
2022-02-07 13:55:00,59.57,59.67,59.57,59.63,55081.0,50.655,50.74,50.655,50.706,55081.0
2022-02-07 14:00:00,59.62,59.68,59.6,59.67,45449.0,50.6975,50.7485,50.6805,50.74,45449.0
2022-02-07 14:05:00,59.67,59.68,59.6,59.61,35069.0,50.74,50.7485,50.6805,50.689,35069.0
2022-02-07 14:10:00,59.61,59.62,59.54,59.59,89664.0,50.689,50.6975,50.6295,50.672,89664.0
2022-02-07 14:15:00,59.59,59.68,59.58,59.67,54672.0,50.672,50.7485,50.6635,50.74,54672.0
2022-02-07 14:20:00,59.66,59.68,59.61,59.64,31571.0,50.7315,50.7485,50.689,50.7145,31571.0
2022-02-07 14:25:00,59.63,59.65,59.62,59.65,31341.0,50.706,50.723,50.6975,50.723,31341.0
2022-02-07 14:30:00,59.65,59.73,59.61,59.73,69916.0,50.723,50.791,50.689,50.791,69916.0
2022-02-07 14:35:00,59.73,59.75,59.62,59.64,74389.0,50.791,50.808,50.6975,50.7145,74389.0
2022-02-07 14:40:00,59.64,59.71,59.62,59.69,66970.0,50.7145,50.774,50.6975,50.757,66970.0
2022-02-07 14:45:00,59.69,59.72,59.64,59.64,57361.0,50.757,50.7825,50.7145,50.7145,57361.0
2022-02-07 14:50:00,59.64,59.65,59.59,59.64,56236.0,50.7145,50.723,50.672,50.7145,56236.0
2022-02-07 14:55:00,59.63,59.7,59.62,59.67,30723.0,50.706,50.7655,50.6975,50.74,30723.0
2022-02-07 15:00:00,59.67,59.74,59.62,59.73,49470.0,50.74,50.7995,50.6975,50.791,49470.0
2022-02-07 15:05:00,59.74,59.74,59.67,59.71,37034.0,50.7995,50.7995,50.74,50.774,37034.0
2022-02-07 15:10:00,59.71,59.76,59.69,59.76,39870.0,50.774,50.8165,50.757,50.8165,39870.0
2022-02-07 15:15:00,59.76,59.78,59.72,59.75,43524.0,50.8165,50.8335,50.7825,50.808,43524.0
2022-02-07 15:20:00,59.75,59.8,59.72,59.76,52344.0,50.808,50.8505,50.7825,50.8165,52344.0
2022-02-07 15:25:00,59.76,59.8,59.68,59.68,63770.0,50.8165,50.8505,50.7485,50.7485,63770.0
2022-02-07 15:30:00,59.69,59.75,59.66,59.69,89598.0,50.757,50.808,50.7315,50.757,89598.0
2022-02-07 15:35:00,59.69,59.74,59.57,59.59,80410.0,50.757,50.7995,50.655,50.672,80410.0
2022-02-07 15:40:00,59.58,59.62,59.53,59.57,74010.0,50.6635,50.6975,50.621,50.655,74010.0
2022-02-07 15:45:00,59.58,59.58,59.46,59.47,98898.0,50.6635,50.6635,50.5614,50.5699,98898.0
2022-02-07 15:50:00,59.48,59.67,59.43,59.45,217024.0,50.5784,50.74,50.5359,50.5529,217024.0
2022-02-07 15:55:00,59.44,59.6,59.43,59.57,436602.0,50.5444,50.6805,50.5359,50.655,436602.0
2022-02-08 09:30:00,60.2,60.5,60.12,60.23,123167.0,51.1907,51.4458,51.1227,51.2162,123167.0
2022-02-08 09:35:00,60.27,60.29,60.05,60.07,44435.0,51.2502,51.2672,51.0631,51.0801,44435.0
2022-02-08 09:40:00,60.08,60.24,60.02,60.22,65074.0,51.0886,51.2247,51.0376,51.2077,65074.0
2022-02-08 09:45:00,60.22,60.4,60.19,60.3,90863.0,51.2077,51.3608,51.1822,51.2757,90863.0
2022-02-08 09:50:00,60.27,60.3,60.13,60.14,114913.0,51.2502,51.2757,51.1312,51.1397,114913.0
2022-02-08 09:55:00,60.14,60.2,60.05,60.08,48422.0,51.1397,51.1907,51.0631,51.0886,48422.0
2022-02-08 10:00:00,60.08,60.12,59.93,59.94,70767.0,51.0886,51.1227,50.9611,50.9696,70767.0
2022-02-08 10:05:00,59.93,60.12,59.92,60.03,91380.0,50.9611,51.1227,50.9526,51.0461,91380.0
2022-02-08 10:10:00,60.03,60.26,60.01,60.2,167697.0,51.0461,51.2417,51.0291,51.1907,167697.0
2022-02-08 10:15:00,60.21,60.26,60.12,60.14,108691.0,51.1992,51.2417,51.1227,51.1397,108691.0
2022-02-08 10:20:00,60.14,60.19,60.07,60.08,161240.0,51.1397,51.1822,51.0801,51.0886,161240.0
2022-02-08 10:25:00,60.09,60.09,59.94,60.02,128748.0,51.0971,51.0971,50.9696,51.0376,128748.0
2022-02-08 10:30:00,60.01,60.06,59.96,60.0,160363.0,51.0291,51.0716,50.9866,51.0206,160363.0
2022-02-08 10:35:00,59.99,60.14,59.99,60.07,183286.0,51.0121,51.1397,51.0121,51.0801,183286.0
2022-02-08 10:40:00,60.06,60.06,59.88,59.95,74370.0,51.0716,51.0716,50.9186,50.9781,74370.0
2022-02-08 10:45:00,59.96,60.11,59.96,60.07,39765.0,50.9866,51.1142,50.9866,51.0801,39765.0
2022-02-08 10:50:00,60.06,60.13,60.02,60.09,31480.0,51.0716,51.1312,51.0376,51.0971,31480.0
2022-02-08 10:55:00,60.09,60.14,60.07,60.08,33516.0,51.0971,51.1397,51.0801,51.0886,33516.0
2022-02-08 11:00:00,60.09,60.16,60.05,60.09,45074.0,51.0971,51.1567,51.0631,51.0971,45074.0
2022-02-08 11:05:00,60.1,60.12,60.05,60.06,41235.0,51.1057,51.1227,51.0631,51.0716,41235.0
2022-02-08 11:10:00,60.05,60.09,60.04,60.08,43245.0,51.0631,51.0971,51.0546,51.0886,43245.0
2022-02-08 11:15:00,60.09,60.1,59.9,59.93,45607.0,51.0971,51.1057,50.9356,50.9611,45607.0
2022-02-08 11:20:00,59.94,59.96,59.7,59.72,48864.0,50.9696,50.9866,50.7655,50.7825,48864.0
2022-02-08 11:25:00,59.72,59.73,59.62,59.63,53409.0,50.7825,50.791,50.6975,50.706,53409.0
2022-02-08 11:30:00,59.64,59.75,59.63,59.69,50958.0,50.7145,50.808,50.706,50.757,50958.0
2022-02-08 11:35:00,59.7,59.74,59.66,59.69,73945.0,50.7655,50.7995,50.7315,50.757,73945.0
2022-02-08 11:40:00,59.69,59.69,59.59,59.63,66042.0,50.757,50.757,50.672,50.706,66042.0
2022-02-08 11:45:00,59.65,59.71,59.61,59.7,53843.0,50.723,50.774,50.689,50.7655,53843.0
2022-02-08 11:50:00,59.7,59.74,59.62,59.74,173643.0,50.7655,50.7995,50.6975,50.7995,173643.0
2022-02-08 11:55:00,59.75,59.78,59.71,59.75,28659.0,50.808,50.8335,50.774,50.808,28659.0
2022-02-08 12:00:00,59.75,59.81,59.74,59.79,91475.0,50.808,50.8591,50.7995,50.842,91475.0
2022-02-08 12:05:00,59.78,59.78,59.7,59.75,61160.0,50.8335,50.8335,50.7655,50.808,61160.0
2022-02-08 12:10:00,59.75,59.75,59.62,59.63,103078.0,50.808,50.808,50.6975,50.706,103078.0
2022-02-08 12:15:00,59.63,59.64,59.52,59.54,42437.0,50.706,50.7145,50.6125,50.6295,42437.0
2022-02-08 12:20:00,59.54,59.61,59.51,59.61,69775.0,50.6295,50.689,50.6039,50.689,69775.0
2022-02-08 12:25:00,59.61,59.63,59.55,59.62,81218.0,50.689,50.706,50.638,50.6975,81218.0
2022-02-08 12:30:00,59.62,59.62,59.52,59.56,68830.0,50.6975,50.6975,50.6125,50.6465,68830.0
2022-02-08 12:35:00,59.57,59.59,59.53,59.55,61240.0,50.655,50.672,50.621,50.638,61240.0
2022-02-08 12:40:00,59.55,59.61,59.5,59.54,94796.0,50.638,50.689,50.5954,50.6295,94796.0
2022-02-08 12:45:00,59.54,59.62,59.52,59.62,39864.0,50.6295,50.6975,50.6125,50.6975,39864.0
2022-02-08 12:50:00,59.62,59.67,59.59,59.59,124187.0,50.6975,50.74,50.672,50.672,124187.0
2022-02-08 12:55:00,59.6,59.66,59.57,59.63,69635.0,50.6805,50.7315,50.655,50.706,69635.0
2022-02-08 13:00:00,59.63,59.67,59.62,59.65,71400.0,50.706,50.74,50.6975,50.723,71400.0
2022-02-08 13:05:00,59.65,59.68,59.61,59.63,74764.0,50.723,50.7485,50.689,50.706,74764.0
2022-02-08 13:10:00,59.63,59.63,59.52,59.54,68441.0,50.706,50.706,50.6125,50.6295,68441.0
2022-02-08 13:15:00,59.54,59.56,59.49,59.53,96223.0,50.6295,50.6465,50.5869,50.621,96223.0
2022-02-08 13:20:00,59.53,59.54,59.4,59.42,102682.0,50.621,50.6295,50.5104,50.5274,102682.0
2022-02-08 13:25:00,59.42,59.43,59.39,59.39,73164.0,50.5274,50.5359,50.5019,50.5019,73164.0
2022-02-08 13:30:00,59.38,59.44,59.36,59.4,100160.0,50.4934,50.5444,50.4764,50.5104,100160.0
2022-02-08 13:35:00,59.4,59.4,59.29,59.37,130476.0,50.5104,50.5104,50.4169,50.4849,130476.0
2022-02-08 13:40:00,59.37,59.42,59.36,59.42,50041.0,50.4849,50.5274,50.4764,50.5274,50041.0
2022-02-08 13:45:00,59.41,59.43,59.35,59.43,133407.0,50.5189,50.5359,50.4679,50.5359,133407.0
2022-02-08 13:50:00,59.43,59.57,59.42,59.55,45649.0,50.5359,50.655,50.5274,50.638,45649.0
2022-02-08 13:55:00,59.56,59.57,59.53,59.55,50181.0,50.6465,50.655,50.621,50.638,50181.0
2022-02-08 14:00:00,59.55,59.6,59.55,59.58,60910.0,50.638,50.6805,50.638,50.6635,60910.0
2022-02-08 14:05:00,59.59,59.63,59.51,59.51,122920.0,50.672,50.706,50.6039,50.6039,122920.0
2022-02-08 14:10:00,59.52,59.53,59.48,59.52,61714.0,50.6125,50.621,50.5784,50.6125,61714.0
2022-02-08 14:15:00,59.52,59.52,59.39,59.42,101082.0,50.6125,50.6125,50.5019,50.5274,101082.0
2022-02-08 14:20:00,59.43,59.46,59.24,59.25,73824.0,50.5359,50.5614,50.3744,50.3829,73824.0
2022-02-08 14:25:00,59.24,59.26,59.19,59.26,89923.0,50.3744,50.3914,50.3318,50.3914,89923.0
2022-02-08 14:30:00,59.26,59.35,59.23,59.33,77287.0,50.3914,50.4679,50.3659,50.4509,77287.0
2022-02-08 14:35:00,59.34,59.38,59.14,59.14,83687.0,50.4594,50.4934,50.2893,50.2893,83687.0
2022-02-08 14:40:00,59.15,59.16,59.09,59.1,77784.0,50.2978,50.3063,50.2468,50.2553,77784.0
2022-02-08 14:45:00,59.1,59.12,59.0,59.06,53207.0,50.2553,50.2723,50.1703,50.2213,53207.0
2022-02-08 14:50:00,59.06,59.13,59.04,59.13,46724.0,50.2213,50.2808,50.2043,50.2808,46724.0
2022-02-08 14:55:00,59.13,59.19,59.12,59.14,60165.0,50.2808,50.3318,50.2723,50.2893,60165.0
2022-02-08 15:00:00,59.14,59.26,59.09,59.26,61148.0,50.2893,50.3914,50.2468,50.3914,61148.0
2022-02-08 15:05:00,59.26,59.29,59.12,59.17,107833.0,50.3914,50.4169,50.2723,50.3148,107833.0
2022-02-08 15:10:00,59.16,59.42,59.16,59.4,46873.0,50.3063,50.5274,50.3063,50.5104,46873.0
2022-02-08 15:15:00,59.4,59.51,59.37,59.48,61562.0,50.5104,50.6039,50.4849,50.5784,61562.0
2022-02-08 15:20:00,59.48,59.53,59.38,59.48,83972.0,50.5784,50.621,50.4934,50.5784,83972.0
2022-02-08 15:25:00,59.48,59.56,59.43,59.55,86012.0,50.5784,50.6465,50.5359,50.638,86012.0
2022-02-08 15:30:00,59.54,59.65,59.51,59.61,105173.0,50.6295,50.723,50.6039,50.689,105173.0
2022-02-08 15:35:00,59.61,59.71,59.55,59.69,239111.0,50.689,50.774,50.638,50.757,239111.0
2022-02-08 15:40:00,59.69,59.75,59.62,59.63,127719.0,50.757,50.808,50.6975,50.706,127719.0
2022-02-08 15:45:00,59.63,59.68,59.56,59.58,178662.0,50.706,50.7485,50.6465,50.6635,178662.0
2022-02-08 15:50:00,59.58,59.71,59.55,59.68,280227.0,50.6635,50.774,50.638,50.7485,280227.0
2022-02-08 15:55:00,59.68,59.72,59.44,59.58,651763.0,50.7485,50.7825,50.5444,50.6635,651763.0
2022-02-09 09:30:00,59.69,59.78,59.43,59.6,110317.0,50.757,50.8335,50.5359,50.6805,110317.0
2022-02-09 09:35:00,59.6,59.69,59.49,59.58,64488.0,50.6805,50.757,50.5869,50.6635,64488.0
2022-02-09 09:40:00,59.6,59.76,59.59,59.66,55446.0,50.6805,50.8165,50.672,50.7315,55446.0
2022-02-09 09:45:00,59.65,59.77,59.62,59.74,74607.0,50.723,50.825,50.6975,50.7995,74607.0
2022-02-09 09:50:00,59.73,59.75,59.62,59.68,72856.0,50.791,50.808,50.6975,50.7485,72856.0
2022-02-09 09:55:00,59.69,59.72,59.58,59.61,84276.0,50.757,50.7825,50.6635,50.689,84276.0
2022-02-09 10:00:00,59.62,59.84,59.62,59.84,42035.0,50.6975,50.8846,50.6975,50.8846,42035.0
2022-02-09 10:05:00,59.85,59.86,59.73,59.74,86975.0,50.8931,50.9016,50.791,50.7995,86975.0
2022-02-09 10:10:00,59.75,59.8,59.66,59.79,59822.0,50.808,50.8505,50.7315,50.842,59822.0
2022-02-09 10:15:00,59.79,59.87,59.75,59.77,81255.0,50.842,50.9101,50.808,50.825,81255.0
2022-02-09 10:20:00,59.78,59.85,59.72,59.73,62832.0,50.8335,50.8931,50.7825,50.791,62832.0
2022-02-09 10:25:00,59.73,59.89,59.73,59.84,49166.0,50.791,50.9271,50.791,50.8846,49166.0
2022-02-09 10:30:00,59.84,59.95,59.84,59.93,44864.0,50.8846,50.9781,50.8846,50.9611,44864.0
2022-02-09 10:35:00,59.92,59.94,59.85,59.88,48128.0,50.9526,50.9696,50.8931,50.9186,48128.0
2022-02-09 10:40:00,59.88,59.92,59.79,59.82,55639.0,50.9186,50.9526,50.842,50.8676,55639.0
2022-02-09 10:45:00,59.82,59.93,59.82,59.92,73865.0,50.8676,50.9611,50.8676,50.9526,73865.0
2022-02-09 10:50:00,59.92,59.97,59.9,59.94,40588.0,50.9526,50.9951,50.9356,50.9696,40588.0
2022-02-09 10:55:00,59.95,59.98,59.87,59.9,56003.0,50.9781,51.0036,50.9101,50.9356,56003.0
2022-02-09 11:00:00,59.9,59.92,59.84,59.88,37470.0,50.9356,50.9526,50.8846,50.9186,37470.0
2022-02-09 11:05:00,59.87,59.91,59.82,59.85,44791.0,50.9101,50.9441,50.8676,50.8931,44791.0
2022-02-09 11:10:00,59.85,59.9,59.77,59.79,52716.0,50.8931,50.9356,50.825,50.842,52716.0
2022-02-09 11:15:00,59.79,59.85,59.77,59.85,39530.0,50.842,50.8931,50.825,50.8931,39530.0
2022-02-09 11:20:00,59.85,59.87,59.78,59.79,30092.0,50.8931,50.9101,50.8335,50.842,30092.0
2022-02-09 11:25:00,59.79,59.83,59.77,59.8,21602.0,50.842,50.8761,50.825,50.8505,21602.0
2022-02-09 11:30:00,59.8,59.84,59.76,59.82,32889.0,50.8505,50.8846,50.8165,50.8676,32889.0
2022-02-09 11:35:00,59.81,59.83,59.76,59.8,25682.0,50.8591,50.8761,50.8165,50.8505,25682.0
2022-02-09 11:40:00,59.8,59.82,59.76,59.77,20059.0,50.8505,50.8676,50.8165,50.825,20059.0
2022-02-09 11:45:00,59.77,59.79,59.72,59.74,49594.0,50.825,50.842,50.7825,50.7995,49594.0
2022-02-09 11:50:00,59.75,59.77,59.63,59.64,37131.0,50.808,50.825,50.706,50.7145,37131.0
2022-02-09 11:55:00,59.64,59.69,59.62,59.64,30949.0,50.7145,50.757,50.6975,50.7145,30949.0
2022-02-09 12:00:00,59.63,59.68,59.6,59.61,18236.0,50.706,50.7485,50.6805,50.689,18236.0
2022-02-09 12:05:00,59.61,59.64,59.58,59.6,49571.0,50.689,50.7145,50.6635,50.6805,49571.0
2022-02-09 12:10:00,59.6,59.62,59.52,59.61,39907.0,50.6805,50.6975,50.6125,50.689,39907.0
2022-02-09 12:15:00,59.61,59.69,59.58,59.69,29955.0,50.689,50.757,50.6635,50.757,29955.0
2022-02-09 12:20:00,59.69,59.7,59.66,59.68,22627.0,50.757,50.7655,50.7315,50.7485,22627.0
2022-02-09 12:25:00,59.68,59.76,59.65,59.71,50564.0,50.7485,50.8165,50.723,50.774,50564.0
2022-02-09 12:30:00,59.72,59.75,59.66,59.68,56518.0,50.7825,50.808,50.7315,50.7485,56518.0
2022-02-09 12:35:00,59.69,59.73,59.68,59.72,23628.0,50.757,50.791,50.7485,50.7825,23628.0
2022-02-09 12:40:00,59.72,59.74,59.68,59.74,37832.0,50.7825,50.7995,50.7485,50.7995,37832.0
2022-02-09 12:45:00,59.74,59.75,59.7,59.74,24121.0,50.7995,50.808,50.7655,50.7995,24121.0
2022-02-09 12:50:00,59.73,59.75,59.68,59.71,31401.0,50.791,50.808,50.7485,50.774,31401.0
2022-02-09 12:55:00,59.71,59.71,59.64,59.65,40523.0,50.774,50.774,50.7145,50.723,40523.0
2022-02-09 13:00:00,59.66,59.68,59.61,59.65,32737.0,50.7315,50.7485,50.689,50.723,32737.0
2022-02-09 13:05:00,59.65,59.65,59.56,59.58,19561.0,50.723,50.723,50.6465,50.6635,19561.0
2022-02-09 13:10:00,59.58,59.59,59.54,59.55,30600.0,50.6635,50.672,50.6295,50.638,30600.0
2022-02-09 13:15:00,59.55,59.61,59.53,59.61,18379.0,50.638,50.689,50.621,50.689,18379.0
2022-02-09 13:20:00,59.61,59.68,59.6,59.67,21700.0,50.689,50.7485,50.6805,50.74,21700.0
2022-02-09 13:25:00,59.67,59.69,59.65,59.68,41630.0,50.74,50.757,50.723,50.7485,41630.0
2022-02-09 13:30:00,59.68,59.73,59.65,59.72,23625.0,50.7485,50.791,50.723,50.7825,23625.0
2022-02-09 13:35:00,59.73,59.77,59.72,59.75,21968.0,50.791,50.825,50.7825,50.808,21968.0
2022-02-09 13:40:00,59.75,59.8,59.73,59.77,46763.0,50.808,50.8505,50.791,50.825,46763.0
2022-02-09 13:45:00,59.77,59.83,59.75,59.81,28320.0,50.825,50.8761,50.808,50.8591,28320.0
2022-02-09 13:50:00,59.81,59.84,59.79,59.8,83952.0,50.8591,50.8846,50.842,50.8505,83952.0
2022-02-09 13:55:00,59.79,59.82,59.76,59.77,19011.0,50.842,50.8676,50.8165,50.825,19011.0
2022-02-09 14:00:00,59.77,59.81,59.76,59.76,27870.0,50.825,50.8591,50.8165,50.8165,27870.0
2022-02-09 14:05:00,59.77,59.79,59.74,59.79,44755.0,50.825,50.842,50.7995,50.842,44755.0
2022-02-09 14:10:00,59.78,59.79,59.75,59.77,28809.0,50.8335,50.842,50.808,50.825,28809.0
2022-02-09 14:15:00,59.77,59.83,59.75,59.83,72904.0,50.825,50.8761,50.808,50.8761,72904.0
2022-02-09 14:20:00,59.83,59.83,59.74,59.76,38760.0,50.8761,50.8761,50.7995,50.8165,38760.0
2022-02-09 14:25:00,59.76,59.79,59.75,59.76,26441.0,50.8165,50.842,50.808,50.8165,26441.0
2022-02-09 14:30:00,59.76,59.8,59.75,59.8,36421.0,50.8165,50.8505,50.808,50.8505,36421.0
2022-02-09 14:35:00,59.8,59.84,59.78,59.8,58689.0,50.8505,50.8846,50.8335,50.8505,58689.0
2022-02-09 14:40:00,59.8,59.8,59.73,59.74,29105.0,50.8505,50.8505,50.791,50.7995,29105.0
2022-02-09 14:45:00,59.75,59.77,59.73,59.75,23671.0,50.808,50.825,50.791,50.808,23671.0
2022-02-09 14:50:00,59.75,59.77,59.7,59.75,48662.0,50.808,50.825,50.7655,50.808,48662.0
2022-02-09 14:55:00,59.75,59.78,59.73,59.74,32682.0,50.808,50.8335,50.791,50.7995,32682.0
2022-02-09 15:00:00,59.74,59.78,59.71,59.76,43018.0,50.7995,50.8335,50.774,50.8165,43018.0
2022-02-09 15:05:00,59.75,59.75,59.68,59.69,55224.0,50.808,50.808,50.7485,50.757,55224.0
2022-02-09 15:10:00,59.7,59.77,59.7,59.74,36136.0,50.7655,50.825,50.7655,50.7995,36136.0
2022-02-09 15:15:00,59.74,59.76,59.71,59.75,49364.0,50.7995,50.8165,50.774,50.808,49364.0
2022-02-09 15:20:00,59.75,59.77,59.73,59.75,45667.0,50.808,50.825,50.791,50.808,45667.0
2022-02-09 15:25:00,59.75,59.81,59.71,59.81,67817.0,50.808,50.8591,50.774,50.8591,67817.0
2022-02-09 15:30:00,59.82,59.86,59.78,59.84,76549.0,50.8676,50.9016,50.8335,50.8846,76549.0
2022-02-09 15:35:00,59.84,59.88,59.8,59.88,131240.0,50.8846,50.9186,50.8505,50.9186,131240.0
2022-02-09 15:40:00,59.88,59.91,59.79,59.84,91440.0,50.9186,50.9441,50.842,50.8846,91440.0
2022-02-09 15:45:00,59.83,59.88,59.81,59.86,87167.0,50.8761,50.9186,50.8591,50.9016,87167.0
2022-02-09 15:50:00,59.86,59.92,59.78,59.78,173114.0,50.9016,50.9526,50.8335,50.8335,173114.0
2022-02-09 15:55:00,59.79,59.79,59.66,59.75,246202.0,50.842,50.842,50.7315,50.808,246202.0
2022-02-10 09:30:00,59.67,60.02,59.58,59.86,101135.0,50.74,51.0376,50.6635,50.9016,101135.0
2022-02-10 09:35:00,59.88,59.91,59.74,59.81,27104.0,50.9186,50.9441,50.7995,50.8591,27104.0
2022-02-10 09:40:00,59.83,60.14,59.77,60.1,95389.0,50.8761,51.1397,50.825,51.1057,95389.0
2022-02-10 09:45:00,60.11,60.13,59.91,59.92,69941.0,51.1142,51.1312,50.9441,50.9526,69941.0
2022-02-10 09:50:00,59.9,59.97,59.77,59.77,69644.0,50.9356,50.9951,50.825,50.825,69644.0
2022-02-10 09:55:00,59.77,59.97,59.74,59.93,54581.0,50.825,50.9951,50.7995,50.9611,54581.0
2022-02-10 10:00:00,59.94,60.09,59.91,60.01,65691.0,50.9696,51.0971,50.9441,51.0291,65691.0
2022-02-10 10:05:00,60.0,60.09,59.96,60.01,40038.0,51.0206,51.0971,50.9866,51.0291,40038.0
2022-02-10 10:10:00,60.02,60.13,60.0,60.12,43534.0,51.0376,51.1312,51.0206,51.1227,43534.0
2022-02-10 10:15:00,60.13,60.13,60.04,60.07,51289.0,51.1312,51.1312,51.0546,51.0801,51289.0
2022-02-10 10:20:00,60.07,60.15,60.0,60.13,56786.0,51.0801,51.1482,51.0206,51.1312,56786.0
2022-02-10 10:25:00,60.14,60.15,60.06,60.09,35779.0,51.1397,51.1482,51.0716,51.0971,35779.0
2022-02-10 10:30:00,60.09,60.11,60.02,60.02,60380.0,51.0971,51.1142,51.0376,51.0376,60380.0
2022-02-10 10:35:00,60.02,60.24,59.99,60.21,54654.0,51.0376,51.2247,51.0121,51.1992,54654.0
2022-02-10 10:40:00,60.19,60.22,60.09,60.15,35774.0,51.1822,51.2077,51.0971,51.1482,35774.0
2022-02-10 10:45:00,60.15,60.17,60.01,60.1,41001.0,51.1482,51.1652,51.0291,51.1057,41001.0
2022-02-10 10:50:00,60.09,60.09,59.92,59.97,33222.0,51.0971,51.0971,50.9526,50.9951,33222.0
2022-02-10 10:55:00,59.96,59.97,59.9,59.93,44631.0,50.9866,50.9951,50.9356,50.9611,44631.0
2022-02-10 11:00:00,59.93,60.05,59.87,60.01,45192.0,50.9611,51.0631,50.9101,51.0291,45192.0
2022-02-10 11:05:00,60.01,60.05,59.97,59.98,17421.0,51.0291,51.0631,50.9951,51.0036,17421.0
2022-02-10 11:10:00,59.98,59.99,59.86,59.87,27589.0,51.0036,51.0121,50.9016,50.9101,27589.0
2022-02-10 11:15:00,59.89,59.9,59.8,59.82,19045.0,50.9271,50.9356,50.8505,50.8676,19045.0
2022-02-10 11:20:00,59.82,59.91,59.78,59.87,29147.0,50.8676,50.9441,50.8335,50.9101,29147.0
2022-02-10 11:25:00,59.86,60.01,59.84,60.01,70833.0,50.9016,51.0291,50.8846,51.0291,70833.0
2022-02-10 11:30:00,60.0,60.01,59.93,60.0,43264.0,51.0206,51.0291,50.9611,51.0206,43264.0
2022-02-10 11:35:00,59.99,60.02,59.96,60.0,52083.0,51.0121,51.0376,50.9866,51.0206,52083.0
2022-02-10 11:40:00,60.01,60.06,59.98,60.05,46601.0,51.0291,51.0716,51.0036,51.0631,46601.0
2022-02-10 11:45:00,60.04,60.19,60.01,60.15,30057.0,51.0546,51.1822,51.0291,51.1482,30057.0
2022-02-10 11:50:00,60.15,60.16,60.1,60.11,25237.0,51.1482,51.1567,51.1057,51.1142,25237.0
2022-02-10 11:55:00,60.12,60.15,60.09,60.14,26958.0,51.1227,51.1482,51.0971,51.1397,26958.0
2022-02-10 12:00:00,60.14,60.14,60.07,60.07,19107.0,51.1397,51.1397,51.0801,51.0801,19107.0
2022-02-10 12:05:00,60.07,60.2,60.07,60.18,39538.0,51.0801,51.1907,51.0801,51.1737,39538.0
2022-02-10 12:10:00,60.18,60.2,60.14,60.16,26167.0,51.1737,51.1907,51.1397,51.1567,26167.0
2022-02-10 12:15:00,60.15,60.18,60.13,60.18,43452.0,51.1482,51.1737,51.1312,51.1737,43452.0
2022-02-10 12:20:00,60.18,60.18,60.15,60.16,28875.0,51.1737,51.1737,51.1482,51.1567,28875.0
2022-02-10 12:25:00,60.16,60.19,60.12,60.18,20871.0,51.1567,51.1822,51.1227,51.1737,20871.0
2022-02-10 12:30:00,60.18,60.19,60.07,60.1,20308.0,51.1737,51.1822,51.0801,51.1057,20308.0
2022-02-10 12:35:00,60.11,60.15,60.1,60.12,12967.0,51.1142,51.1482,51.1057,51.1227,12967.0
2022-02-10 12:40:00,60.12,60.15,60.1,60.13,20720.0,51.1227,51.1482,51.1057,51.1312,20720.0
2022-02-10 12:45:00,60.11,60.11,59.98,60.06,150790.0,51.1142,51.1142,51.0036,51.0716,150790.0
2022-02-10 12:50:00,60.05,60.08,59.94,59.98,55649.0,51.0631,51.0886,50.9696,51.0036,55649.0
2022-02-10 12:55:00,59.97,60.03,59.93,59.99,35355.0,50.9951,51.0461,50.9611,51.0121,35355.0
2022-02-10 13:00:00,59.98,60.02,59.93,59.93,52393.0,51.0036,51.0376,50.9611,50.9611,52393.0
2022-02-10 13:05:00,59.92,60.01,59.91,60.0,47332.0,50.9526,51.0291,50.9441,51.0206,47332.0
2022-02-10 13:10:00,60.0,60.01,59.94,59.97,31180.0,51.0206,51.0291,50.9696,50.9951,31180.0
2022-02-10 13:15:00,59.97,59.98,59.76,59.78,51211.0,50.9951,51.0036,50.8165,50.8335,51211.0
2022-02-10 13:20:00,59.78,59.85,59.76,59.81,32419.0,50.8335,50.8931,50.8165,50.8591,32419.0
2022-02-10 13:25:00,59.81,59.83,59.68,59.69,34280.0,50.8591,50.8761,50.7485,50.757,34280.0
2022-02-10 13:30:00,59.67,59.71,59.49,59.53,46754.0,50.74,50.774,50.5869,50.621,46754.0
2022-02-10 13:35:00,59.53,59.55,59.37,59.46,120671.0,50.621,50.638,50.4849,50.5614,120671.0
2022-02-10 13:40:00,59.46,59.58,59.45,59.55,37632.0,50.5614,50.6635,50.5529,50.638,37632.0
2022-02-10 13:45:00,59.54,59.57,59.48,59.53,53198.0,50.6295,50.655,50.5784,50.621,53198.0
2022-02-10 13:50:00,59.53,59.57,59.5,59.52,30692.0,50.621,50.655,50.5954,50.6125,30692.0
2022-02-10 13:55:00,59.53,59.55,59.48,59.54,28205.0,50.621,50.638,50.5784,50.6295,28205.0
2022-02-10 14:00:00,59.53,59.55,59.4,59.41,31204.0,50.621,50.638,50.5104,50.5189,31204.0
2022-02-10 14:05:00,59.4,59.45,59.32,59.44,46610.0,50.5104,50.5529,50.4424,50.5444,46610.0
2022-02-10 14:10:00,59.45,59.45,59.37,59.38,39317.0,50.5529,50.5529,50.4849,50.4934,39317.0
2022-02-10 14:15:00,59.37,59.37,59.22,59.23,73078.0,50.4849,50.4849,50.3573,50.3659,73078.0
2022-02-10 14:20:00,59.24,59.33,59.22,59.33,38923.0,50.3744,50.4509,50.3573,50.4509,38923.0
2022-02-10 14:25:00,59.33,59.46,59.32,59.44,41548.0,50.4509,50.5614,50.4424,50.5444,41548.0
2022-02-10 14:30:00,59.45,59.48,59.41,59.43,32690.0,50.5529,50.5784,50.5189,50.5359,32690.0
2022-02-10 14:35:00,59.44,59.51,59.4,59.44,33505.0,50.5444,50.6039,50.5104,50.5444,33505.0
2022-02-10 14:40:00,59.44,59.54,59.43,59.43,44335.0,50.5444,50.6295,50.5359,50.5359,44335.0
2022-02-10 14:45:00,59.44,59.5,59.37,59.37,45689.0,50.5444,50.5954,50.4849,50.4849,45689.0
2022-02-10 14:50:00,59.37,59.41,59.24,59.28,45729.0,50.4849,50.5189,50.3744,50.4084,45729.0
2022-02-10 14:55:00,59.27,59.36,59.27,59.34,27737.0,50.3999,50.4764,50.3999,50.4594,27737.0
2022-02-10 15:00:00,59.34,59.37,59.28,59.33,48523.0,50.4594,50.4849,50.4084,50.4509,48523.0
2022-02-10 15:05:00,59.33,59.49,59.33,59.48,39707.0,50.4509,50.5869,50.4509,50.5784,39707.0
2022-02-10 15:10:00,59.48,59.52,59.46,59.49,35866.0,50.5784,50.6125,50.5614,50.5869,35866.0
2022-02-10 15:15:00,59.48,59.54,59.4,59.43,49937.0,50.5784,50.6295,50.5104,50.5359,49937.0
2022-02-10 15:20:00,59.44,59.48,59.34,59.42,41024.0,50.5444,50.5784,50.4594,50.5274,41024.0
2022-02-10 15:25:00,59.44,59.48,59.38,59.39,47480.0,50.5444,50.5784,50.4934,50.5019,47480.0
2022-02-10 15:30:00,59.38,59.39,59.26,59.27,61642.0,50.4934,50.5019,50.3914,50.3999,61642.0
2022-02-10 15:35:00,59.27,59.39,59.26,59.33,73166.0,50.3999,50.5019,50.3914,50.4509,73166.0
2022-02-10 15:40:00,59.33,59.36,59.19,59.21,66417.0,50.4509,50.4764,50.3318,50.3488,66417.0
2022-02-10 15:45:00,59.19,59.2,59.03,59.13,77781.0,50.3318,50.3403,50.1958,50.2808,77781.0
2022-02-10 15:50:00,59.12,59.2,59.0,59.17,135354.0,50.2723,50.3403,50.1703,50.3148,135354.0
2022-02-10 15:55:00,59.17,59.33,59.16,59.19,407057.0,50.3148,50.4509,50.3063,50.3318,407057.0
2022-02-11 09:30:00,58.85,59.05,58.51,58.75,81811.0,50.0427,50.2128,49.7536,49.9577,81811.0
2022-02-11 09:35:00,58.72,59.04,58.7,59.03,36684.0,49.9322,50.2043,49.9152,50.1958,36684.0
2022-02-11 09:40:00,59.05,59.14,58.95,59.13,36334.0,50.2128,50.2893,50.1278,50.2808,36334.0
2022-02-11 09:45:00,59.14,59.37,59.14,59.36,27801.0,50.2893,50.4849,50.2893,50.4764,27801.0
2022-02-11 09:50:00,59.36,59.54,59.34,59.4,22349.0,50.4764,50.6295,50.4594,50.5104,22349.0
2022-02-11 09:55:00,59.39,59.42,59.25,59.34,31429.0,50.5019,50.5274,50.3829,50.4594,31429.0
2022-02-11 10:00:00,59.33,59.47,59.31,59.39,35940.0,50.4509,50.5699,50.4339,50.5019,35940.0
2022-02-11 10:05:00,59.37,59.48,59.37,59.42,30888.0,50.4849,50.5784,50.4849,50.5274,30888.0
2022-02-11 10:10:00,59.44,59.46,59.24,59.37,26717.0,50.5444,50.5614,50.3744,50.4849,26717.0
2022-02-11 10:15:00,59.37,59.48,59.37,59.43,20489.0,50.4849,50.5784,50.4849,50.5359,20489.0
2022-02-11 10:20:00,59.45,59.62,59.45,59.58,40722.0,50.5529,50.6975,50.5529,50.6635,40722.0
2022-02-11 10:25:00,59.57,59.67,59.54,59.59,36431.0,50.655,50.74,50.6295,50.672,36431.0
2022-02-11 10:30:00,59.6,59.66,59.51,59.53,28365.0,50.6805,50.7315,50.6039,50.621,28365.0
2022-02-11 10:35:00,59.53,59.61,59.5,59.57,34103.0,50.621,50.689,50.5954,50.655,34103.0
2022-02-11 10:40:00,59.58,59.64,59.54,59.58,32455.0,50.6635,50.7145,50.6295,50.6635,32455.0
2022-02-11 10:45:00,59.59,59.65,59.54,59.54,36870.0,50.672,50.723,50.6295,50.6295,36870.0
2022-02-11 10:50:00,59.53,59.6,59.5,59.58,58957.0,50.621,50.6805,50.5954,50.6635,58957.0
2022-02-11 10:55:00,59.57,59.67,59.55,59.65,58562.0,50.655,50.74,50.638,50.723,58562.0
2022-02-11 11:00:00,59.65,59.73,59.61,59.72,77398.0,50.723,50.791,50.689,50.7825,77398.0
2022-02-11 11:05:00,59.7,59.74,59.66,59.67,47352.0,50.7655,50.7995,50.7315,50.74,47352.0
2022-02-11 11:10:00,59.67,59.77,59.66,59.76,36132.0,50.74,50.825,50.7315,50.8165,36132.0
2022-02-11 11:15:00,59.75,59.83,59.68,59.78,27106.0,50.808,50.8761,50.7485,50.8335,27106.0
2022-02-11 11:20:00,59.79,59.92,59.78,59.91,29227.0,50.842,50.9526,50.8335,50.9441,29227.0
2022-02-11 11:25:00,59.9,59.9,59.76,59.79,33695.0,50.9356,50.9356,50.8165,50.842,33695.0
2022-02-11 11:30:00,59.79,59.81,59.64,59.66,26468.0,50.842,50.8591,50.7145,50.7315,26468.0
2022-02-11 11:35:00,59.68,59.69,59.56,59.59,25809.0,50.7485,50.757,50.6465,50.672,25809.0
2022-02-11 11:40:00,59.59,59.62,59.48,59.51,28496.0,50.672,50.6975,50.5784,50.6039,28496.0
2022-02-11 11:45:00,59.52,59.58,59.52,59.54,22151.0,50.6125,50.6635,50.6125,50.6295,22151.0
2022-02-11 11:50:00,59.55,59.56,59.49,59.52,19621.0,50.638,50.6465,50.5869,50.6125,19621.0
2022-02-11 11:55:00,59.53,59.59,59.51,59.57,30400.0,50.621,50.672,50.6039,50.655,30400.0
2022-02-11 12:00:00,59.56,59.66,59.52,59.65,36381.0,50.6465,50.7315,50.6125,50.723,36381.0
2022-02-11 12:05:00,59.65,59.65,59.57,59.61,26645.0,50.723,50.723,50.655,50.689,26645.0
2022-02-11 12:10:00,59.61,59.67,59.58,59.63,29182.0,50.689,50.74,50.6635,50.706,29182.0
2022-02-11 12:15:00,59.63,59.63,59.51,59.55,25021.0,50.706,50.706,50.6039,50.638,25021.0
2022-02-11 12:20:00,59.55,59.58,59.52,59.55,15226.0,50.638,50.6635,50.6125,50.638,15226.0
2022-02-11 12:25:00,59.54,59.57,59.53,59.54,38404.0,50.6295,50.655,50.621,50.6295,38404.0
2022-02-11 12:30:00,59.54,59.54,59.46,59.48,112601.0,50.6295,50.6295,50.5614,50.5784,112601.0
2022-02-11 12:35:00,59.48,59.51,59.45,59.46,8725.0,50.5784,50.6039,50.5529,50.5614,8725.0
2022-02-11 12:40:00,59.47,59.5,59.43,59.46,16471.0,50.5699,50.5954,50.5359,50.5614,16471.0
2022-02-11 12:45:00,59.46,59.46,59.37,59.39,20557.0,50.5614,50.5614,50.4849,50.5019,20557.0
2022-02-11 12:50:00,59.39,59.39,59.3,59.31,16364.0,50.5019,50.5019,50.4254,50.4339,16364.0
2022-02-11 12:55:00,59.32,59.35,59.31,59.35,12696.0,50.4424,50.4679,50.4339,50.4679,12696.0
2022-02-11 13:00:00,59.36,59.38,59.33,59.35,19297.0,50.4764,50.4934,50.4509,50.4679,19297.0
2022-02-11 13:05:00,59.36,59.49,59.35,59.47,28643.0,50.4764,50.5869,50.4679,50.5699,28643.0
2022-02-11 13:10:00,59.47,59.47,59.38,59.38,17721.0,50.5699,50.5699,50.4934,50.4934,17721.0
2022-02-11 13:15:00,59.39,59.39,59.27,59.33,30112.0,50.5019,50.5019,50.3999,50.4509,30112.0
2022-02-11 13:20:00,59.33,59.38,59.33,59.36,25172.0,50.4509,50.4934,50.4509,50.4764,25172.0
2022-02-11 13:25:00,59.36,59.36,59.19,59.21,38041.0,50.4764,50.4764,50.3318,50.3488,38041.0
2022-02-11 13:30:00,59.2,59.21,59.08,59.11,53814.0,50.3403,50.3488,50.2383,50.2638,53814.0
2022-02-11 13:35:00,59.11,59.11,58.84,58.84,76371.0,50.2638,50.2638,50.0342,50.0342,76371.0
2022-02-11 13:40:00,58.84,58.95,58.76,58.76,78464.0,50.0342,50.1278,49.9662,49.9662,78464.0
2022-02-11 13:45:00,58.76,58.77,58.59,58.77,125481.0,49.9662,49.9747,49.8216,49.9747,125481.0
2022-02-11 13:50:00,58.77,58.81,58.66,58.8,78664.0,49.9747,50.0087,49.8812,50.0002,78664.0
2022-02-11 13:55:00,58.8,58.8,58.63,58.64,41588.0,50.0002,50.0002,49.8556,49.8641,41588.0
2022-02-11 14:00:00,58.63,58.69,58.44,58.6,64034.0,49.8556,49.9067,49.6941,49.8301,64034.0
2022-02-11 14:05:00,58.6,58.68,58.44,58.61,69450.0,49.8301,49.8982,49.6941,49.8386,69450.0
2022-02-11 14:10:00,58.63,58.85,58.63,58.84,101574.0,49.8556,50.0427,49.8556,50.0342,101574.0
2022-02-11 14:15:00,58.84,59.0,58.81,58.96,62444.0,50.0342,50.1703,50.0087,50.1363,62444.0
2022-02-11 14:20:00,58.94,59.01,58.87,58.87,42976.0,50.1193,50.1788,50.0597,50.0597,42976.0
2022-02-11 14:25:00,58.86,58.87,58.6,58.6,50725.0,50.0512,50.0597,49.8301,49.8301,50725.0
2022-02-11 14:30:00,58.63,58.91,58.6,58.89,52443.0,49.8556,50.0937,49.8301,50.0767,52443.0
2022-02-11 14:35:00,58.89,58.89,58.74,58.82,70414.0,50.0767,50.0767,49.9492,50.0172,70414.0
2022-02-11 14:40:00,58.82,58.84,58.61,58.63,42848.0,50.0172,50.0342,49.8386,49.8556,42848.0
2022-02-11 14:45:00,58.64,58.67,58.52,58.56,36171.0,49.8641,49.8897,49.7621,49.7961,36171.0
2022-02-11 14:50:00,58.57,58.57,58.37,58.42,32182.0,49.8046,49.8046,49.6346,49.6771,32182.0
2022-02-11 14:55:00,58.43,58.54,58.37,58.54,40076.0,49.6856,49.7791,49.6346,49.7791,40076.0
2022-02-11 15:00:00,58.53,58.7,58.49,58.7,71245.0,49.7706,49.9152,49.7366,49.9152,71245.0
2022-02-11 15:05:00,58.68,58.72,58.41,58.43,38438.0,49.8982,49.9322,49.6686,49.6856,38438.0
2022-02-11 15:10:00,58.43,58.5,58.35,58.44,30049.0,49.6856,49.7451,49.6175,49.6941,30049.0
2022-02-11 15:15:00,58.42,58.55,58.33,58.34,43274.0,49.6771,49.7876,49.6005,49.609,43274.0
2022-02-11 15:20:00,58.34,58.45,58.29,58.37,46104.0,49.609,49.7026,49.5665,49.6346,46104.0
2022-02-11 15:25:00,58.37,58.51,58.35,58.5,42024.0,49.6346,49.7536,49.6175,49.7451,42024.0
2022-02-11 15:30:00,58.49,58.53,58.31,58.48,53668.0,49.7366,49.7706,49.5835,49.7281,53668.0
2022-02-11 15:35:00,58.48,58.51,58.37,58.4,63823.0,49.7281,49.7536,49.6346,49.6601,63823.0
2022-02-11 15:40:00,58.4,58.42,58.19,58.38,76551.0,49.6601,49.6771,49.4815,49.6431,76551.0
2022-02-11 15:45:00,58.37,58.64,58.35,58.62,96711.0,49.6346,49.8641,49.6175,49.8471,96711.0
2022-02-11 15:50:00,58.62,58.73,58.51,58.55,168963.0,49.8471,49.9407,49.7536,49.7876,168963.0
2022-02-11 15:55:00,58.55,58.73,58.52,58.55,386582.0,49.7876,49.9407,49.7621,49.7876,386582.0
2022-02-14 09:30:00,58.5,58.78,58.48,58.73,117220.0,49.7451,49.9832,49.7281,49.9407,117220.0
2022-02-14 09:35:00,58.75,58.78,58.55,58.57,88786.0,49.9577,49.9832,49.7876,49.8046,88786.0
2022-02-14 09:40:00,58.57,58.86,58.53,58.63,49624.0,49.8046,50.0512,49.7706,49.8556,49624.0
2022-02-14 09:45:00,58.63,58.63,58.23,58.35,56646.0,49.8556,49.8556,49.5155,49.6175,56646.0
2022-02-14 09:50:00,58.33,58.49,58.29,58.41,29106.0,49.6005,49.7366,49.5665,49.6686,29106.0
2022-02-14 09:55:00,58.45,58.46,58.17,58.2,35035.0,49.7026,49.7111,49.4645,49.49,35035.0
2022-02-14 10:00:00,58.2,58.2,57.85,57.87,56726.0,49.49,49.49,49.1924,49.2094,56726.0
2022-02-14 10:05:00,57.9,58.0,57.88,57.96,49199.0,49.2349,49.3199,49.2179,49.2859,49199.0
2022-02-14 10:10:00,57.95,58.16,57.91,57.92,46223.0,49.2774,49.456,49.2434,49.2519,46223.0
2022-02-14 10:15:00,57.93,57.95,57.65,57.82,61006.0,49.2604,49.2774,49.0223,49.1669,61006.0
2022-02-14 10:20:00,57.83,57.94,57.75,57.92,38640.0,49.1754,49.2689,49.1073,49.2519,38640.0
2022-02-14 10:25:00,57.92,57.92,57.71,57.79,40404.0,49.2519,49.2519,49.0733,49.1414,40404.0
2022-02-14 10:30:00,57.8,57.81,57.57,57.65,54611.0,49.1499,49.1584,48.9543,49.0223,54611.0
2022-02-14 10:35:00,57.63,57.64,57.47,57.56,42406.0,49.0053,49.0138,48.8692,48.9458,42406.0
2022-02-14 10:40:00,57.58,57.62,57.55,57.57,38836.0,48.9628,48.9968,48.9373,48.9543,38836.0
2022-02-14 10:45:00,57.55,57.58,57.42,57.45,47765.0,48.9373,48.9628,48.8267,48.8522,47765.0
2022-02-14 10:50:00,57.46,57.48,57.35,57.41,54691.0,48.8607,48.8778,48.7672,48.8182,54691.0
2022-02-14 10:55:00,57.43,57.51,57.36,57.44,46251.0,48.8352,48.9033,48.7757,48.8437,46251.0
2022-02-14 11:00:00,57.45,57.54,57.39,57.49,63327.0,48.8522,48.9288,48.8012,48.8863,63327.0
2022-02-14 11:05:00,57.48,57.49,57.36,57.4,93586.0,48.8778,48.8863,48.7757,48.8097,93586.0
2022-02-14 11:10:00,57.41,57.45,57.28,57.29,57764.0,48.8182,48.8522,48.7077,48.7162,57764.0
2022-02-14 11:15:00,57.3,57.53,57.26,57.53,36216.0,48.7247,48.9203,48.6907,48.9203,36216.0
2022-02-14 11:20:00,57.53,57.62,57.48,57.62,31582.0,48.9203,48.9968,48.8778,48.9968,31582.0
2022-02-14 11:25:00,57.63,57.7,57.56,57.66,38813.0,49.0053,49.0648,48.9458,49.0308,38813.0
2022-02-14 11:30:00,57.67,57.73,57.56,57.72,66998.0,49.0393,49.0903,48.9458,49.0818,66998.0
2022-02-14 11:35:00,57.74,57.8,57.73,57.78,23940.0,49.0988,49.1499,49.0903,49.1329,23940.0
2022-02-14 11:40:00,57.78,57.92,57.78,57.91,32833.0,49.1329,49.2519,49.1329,49.2434,32833.0
2022-02-14 11:45:00,57.92,57.99,57.89,57.99,24233.0,49.2519,49.3114,49.2264,49.3114,24233.0
2022-02-14 11:50:00,57.99,58.0,57.88,57.9,22448.0,49.3114,49.3199,49.2179,49.2349,22448.0
2022-02-14 11:55:00,57.9,57.98,57.87,57.98,23886.0,49.2349,49.3029,49.2094,49.3029,23886.0
2022-02-14 12:00:00,57.98,58.02,57.94,57.96,30470.0,49.3029,49.3369,49.2689,49.2859,30470.0
2022-02-14 12:05:00,57.96,57.96,57.88,57.9,29485.0,49.2859,49.2859,49.2179,49.2349,29485.0
2022-02-14 12:10:00,57.9,57.92,57.86,57.9,17687.0,49.2349,49.2519,49.2009,49.2349,17687.0
2022-02-14 12:15:00,57.92,57.97,57.91,57.96,16065.0,49.2519,49.2944,49.2434,49.2859,16065.0
2022-02-14 12:20:00,57.96,58.04,57.95,58.03,16924.0,49.2859,49.3539,49.2774,49.3454,16924.0
2022-02-14 12:25:00,58.03,58.11,58.01,58.1,29510.0,49.3454,49.4135,49.3284,49.405,29510.0
2022-02-14 12:30:00,58.09,58.14,58.05,58.06,22978.0,49.3965,49.439,49.3624,49.3709,22978.0
2022-02-14 12:35:00,58.07,58.09,58.02,58.08,16491.0,49.3795,49.3965,49.3369,49.388,16491.0
2022-02-14 12:40:00,58.09,58.22,58.07,58.2,41709.0,49.3965,49.507,49.3795,49.49,41709.0
2022-02-14 12:45:00,58.19,58.19,58.1,58.19,18370.0,49.4815,49.4815,49.405,49.4815,18370.0
2022-02-14 12:50:00,58.19,58.2,58.11,58.15,19362.0,49.4815,49.49,49.4135,49.4475,19362.0
2022-02-14 12:55:00,58.14,58.14,58.07,58.1,35579.0,49.439,49.439,49.3795,49.405,35579.0
2022-02-14 13:00:00,58.11,58.16,58.08,58.15,19113.0,49.4135,49.456,49.388,49.4475,19113.0
2022-02-14 13:05:00,58.15,58.21,58.12,58.14,26198.0,49.4475,49.4985,49.422,49.439,26198.0
2022-02-14 13:10:00,58.14,58.14,58.05,58.06,21790.0,49.439,49.439,49.3624,49.3709,21790.0
2022-02-14 13:15:00,58.06,58.08,58.01,58.05,34361.0,49.3709,49.388,49.3284,49.3624,34361.0
2022-02-14 13:20:00,58.05,58.06,57.87,57.89,52248.0,49.3624,49.3709,49.2094,49.2264,52248.0
2022-02-14 13:25:00,57.89,57.94,57.88,57.92,28775.0,49.2264,49.2689,49.2179,49.2519,28775.0
2022-02-14 13:30:00,57.92,57.94,57.81,57.88,41477.0,49.2519,49.2689,49.1584,49.2179,41477.0
2022-02-14 13:35:00,57.88,57.89,57.85,57.87,28888.0,49.2179,49.2264,49.1924,49.2094,28888.0
2022-02-14 13:40:00,57.86,57.87,57.77,57.81,30521.0,49.2009,49.2094,49.1243,49.1584,30521.0
2022-02-14 13:45:00,57.8,57.87,57.71,57.75,84599.0,49.1499,49.2094,49.0733,49.1073,84599.0
2022-02-14 13:50:00,57.74,57.74,57.58,57.61,153479.0,49.0988,49.0988,48.9628,48.9883,153479.0
2022-02-14 13:55:00,57.61,57.63,57.53,57.55,73850.0,48.9883,49.0053,48.9203,48.9373,73850.0
2022-02-14 14:00:00,57.52,57.6,57.49,57.55,48906.0,48.9118,48.9798,48.8863,48.9373,48906.0
2022-02-14 14:05:00,57.55,57.58,57.45,57.53,55107.0,48.9373,48.9628,48.8522,48.9203,55107.0
2022-02-14 14:10:00,57.53,57.62,57.51,57.58,56233.0,48.9203,48.9968,48.9033,48.9628,56233.0
2022-02-14 14:15:00,57.57,57.6,57.45,57.46,44034.0,48.9543,48.9798,48.8522,48.8607,44034.0
2022-02-14 14:20:00,57.45,57.49,57.44,57.44,66950.0,48.8522,48.8863,48.8437,48.8437,66950.0
2022-02-14 14:25:00,57.43,57.72,57.36,57.51,77710.0,48.8352,49.0818,48.7757,48.9033,77710.0
2022-02-14 14:30:00,57.5,57.63,57.45,57.63,77049.0,48.8948,49.0053,48.8522,49.0053,77049.0
2022-02-14 14:35:00,57.62,57.66,57.52,57.58,53302.0,48.9968,49.0308,48.9118,48.9628,53302.0
2022-02-14 14:40:00,57.59,57.68,57.56,57.59,35367.0,48.9713,49.0478,48.9458,48.9713,35367.0
2022-02-14 14:45:00,57.59,57.64,57.53,57.58,38095.0,48.9713,49.0138,48.9203,48.9628,38095.0
2022-02-14 14:50:00,57.57,57.77,57.56,57.7,39279.0,48.9543,49.1243,48.9458,49.0648,39279.0
2022-02-14 14:55:00,57.71,57.78,57.67,57.75,37197.0,49.0733,49.1329,49.0393,49.1073,37197.0
2022-02-14 15:00:00,57.74,57.78,57.7,57.77,45172.0,49.0988,49.1329,49.0648,49.1243,45172.0
2022-02-14 15:05:00,57.77,57.8,57.63,57.76,42818.0,49.1243,49.1499,49.0053,49.1158,42818.0
2022-02-14 15:10:00,57.76,57.78,57.66,57.76,41202.0,49.1158,49.1329,49.0308,49.1158,41202.0
2022-02-14 15:15:00,57.76,57.77,57.66,57.72,43548.0,49.1158,49.1243,49.0308,49.0818,43548.0
2022-02-14 15:20:00,57.71,57.85,57.67,57.76,94544.0,49.0733,49.1924,49.0393,49.1158,94544.0
2022-02-14 15:25:00,57.76,57.78,57.65,57.67,75529.0,49.1158,49.1329,49.0223,49.0393,75529.0
2022-02-14 15:30:00,57.66,57.78,57.63,57.76,100778.0,49.0308,49.1329,49.0053,49.1158,100778.0
2022-02-14 15:35:00,57.75,57.81,57.73,57.76,82001.0,49.1073,49.1584,49.0903,49.1158,82001.0
2022-02-14 15:40:00,57.76,57.89,57.75,57.89,64548.0,49.1158,49.2264,49.1073,49.2264,64548.0
2022-02-14 15:45:00,57.88,58.0,57.75,57.97,113515.0,49.2179,49.3199,49.1073,49.2944,113515.0
2022-02-14 15:50:00,57.97,57.97,57.79,57.94,162544.0,49.2944,49.2944,49.1414,49.2689,162544.0
2022-02-14 15:55:00,57.93,58.02,57.84,57.87,322438.0,49.2604,49.3369,49.1839,49.2094,322438.0
2022-02-15 09:30:00,58.45,58.87,58.35,58.87,208102.0,49.7026,50.0597,49.6175,50.0597,208102.0
2022-02-15 09:35:00,58.86,58.91,58.75,58.85,62150.0,50.0512,50.0937,49.9577,50.0427,62150.0
2022-02-15 09:40:00,58.85,58.96,58.77,58.83,53700.0,50.0427,50.1363,49.9747,50.0257,53700.0
2022-02-15 09:45:00,58.84,58.92,58.78,58.81,72565.0,50.0342,50.1022,49.9832,50.0087,72565.0
2022-02-15 09:50:00,58.82,58.82,58.45,58.55,55948.0,50.0172,50.0172,49.7026,49.7876,55948.0
2022-02-15 09:55:00,58.57,58.59,58.18,58.19,105456.0,49.8046,49.8216,49.473,49.4815,105456.0
2022-02-15 10:00:00,58.2,58.44,58.18,58.4,43053.0,49.49,49.6941,49.473,49.6601,43053.0
2022-02-15 10:05:00,58.41,58.49,58.32,58.48,20789.0,49.6686,49.7366,49.592,49.7281,20789.0
2022-02-15 10:10:00,58.49,58.49,58.37,58.44,28572.0,49.7366,49.7366,49.6346,49.6941,28572.0
2022-02-15 10:15:00,58.43,58.46,58.41,58.43,33447.0,49.6856,49.7111,49.6686,49.6856,33447.0
2022-02-15 10:20:00,58.42,58.57,58.38,58.55,24188.0,49.6771,49.8046,49.6431,49.7876,24188.0
2022-02-15 10:25:00,58.53,58.62,58.38,58.59,30926.0,49.7706,49.8471,49.6431,49.8216,30926.0
2022-02-15 10:30:00,58.59,58.65,58.55,58.64,17324.0,49.8216,49.8727,49.7876,49.8641,17324.0
2022-02-15 10:35:00,58.64,58.69,58.61,58.63,16065.0,49.8641,49.9067,49.8386,49.8556,16065.0
2022-02-15 10:40:00,58.63,58.66,58.61,58.62,36162.0,49.8556,49.8812,49.8386,49.8471,36162.0
2022-02-15 10:45:00,58.63,58.68,58.61,58.64,19531.0,49.8556,49.8982,49.8386,49.8641,19531.0
2022-02-15 10:50:00,58.64,58.72,58.64,58.69,30784.0,49.8641,49.9322,49.8641,49.9067,30784.0
2022-02-15 10:55:00,58.69,58.72,58.65,58.67,21517.0,49.9067,49.9322,49.8727,49.8897,21517.0
2022-02-15 11:00:00,58.67,58.72,58.63,58.71,17235.0,49.8897,49.9322,49.8556,49.9237,17235.0
2022-02-15 11:05:00,58.7,58.73,58.67,58.69,24205.0,49.9152,49.9407,49.8897,49.9067,24205.0
2022-02-15 11:10:00,58.68,58.71,58.62,58.64,20905.0,49.8982,49.9237,49.8471,49.8641,20905.0
2022-02-15 11:15:00,58.65,58.68,58.6,58.65,27764.0,49.8727,49.8982,49.8301,49.8727,27764.0
2022-02-15 11:20:00,58.65,58.68,58.63,58.63,21854.0,49.8727,49.8982,49.8556,49.8556,21854.0
2022-02-15 11:25:00,58.62,58.63,58.54,58.56,40721.0,49.8471,49.8556,49.7791,49.7961,40721.0
2022-02-15 11:30:00,58.56,58.7,58.56,58.69,42826.0,49.7961,49.9152,49.7961,49.9067,42826.0
2022-02-15 11:35:00,58.69,58.72,58.59,58.6,26071.0,49.9067,49.9322,49.8216,49.8301,26071.0
2022-02-15 11:40:00,58.61,58.62,58.56,58.56,18516.0,49.8386,49.8471,49.7961,49.7961,18516.0
2022-02-15 11:45:00,58.57,58.63,58.51,58.52,45371.0,49.8046,49.8556,49.7536,49.7621,45371.0
2022-02-15 11:50:00,58.52,58.54,58.47,58.47,14447.0,49.7621,49.7791,49.7196,49.7196,14447.0
2022-02-15 11:55:00,58.48,58.54,58.44,58.54,24171.0,49.7281,49.7791,49.6941,49.7791,24171.0
2022-02-15 12:00:00,58.54,58.6,58.54,58.56,13116.0,49.7791,49.8301,49.7791,49.7961,13116.0
2022-02-15 12:05:00,58.57,58.58,58.53,58.54,20866.0,49.8046,49.8131,49.7706,49.7791,20866.0
2022-02-15 12:10:00,58.54,58.55,58.49,58.49,41824.0,49.7791,49.7876,49.7366,49.7366,41824.0
2022-02-15 12:15:00,58.49,58.5,58.44,58.45,22651.0,49.7366,49.7451,49.6941,49.7026,22651.0
2022-02-15 12:20:00,58.46,58.48,58.43,58.46,17121.0,49.7111,49.7281,49.6856,49.7111,17121.0
2022-02-15 12:25:00,58.46,58.54,58.44,58.52,16982.0,49.7111,49.7791,49.6941,49.7621,16982.0
2022-02-15 12:30:00,58.51,58.58,58.51,58.52,32159.0,49.7536,49.8131,49.7536,49.7621,32159.0
2022-02-15 12:35:00,58.53,58.57,58.51,58.55,22431.0,49.7706,49.8046,49.7536,49.7876,22431.0
2022-02-15 12:40:00,58.55,58.57,58.53,58.54,13516.0,49.7876,49.8046,49.7706,49.7791,13516.0
2022-02-15 12:45:00,58.54,58.55,58.44,58.44,33713.0,49.7791,49.7876,49.6941,49.6941,33713.0
2022-02-15 12:50:00,58.44,58.49,58.43,58.49,20190.0,49.6941,49.7366,49.6856,49.7366,20190.0
2022-02-15 12:55:00,58.48,58.49,58.45,58.47,17246.0,49.7281,49.7366,49.7026,49.7196,17246.0
2022-02-15 13:00:00,58.48,58.51,58.45,58.5,24605.0,49.7281,49.7536,49.7026,49.7451,24605.0
2022-02-15 13:05:00,58.51,58.54,58.5,58.52,16087.0,49.7536,49.7791,49.7451,49.7621,16087.0
2022-02-15 13:10:00,58.5,58.53,58.5,58.5,10617.0,49.7451,49.7706,49.7451,49.7451,10617.0
2022-02-15 13:15:00,58.5,58.51,58.47,58.49,15198.0,49.7451,49.7536,49.7196,49.7366,15198.0
2022-02-15 13:20:00,58.5,58.56,58.49,58.51,18864.0,49.7451,49.7961,49.7366,49.7536,18864.0
2022-02-15 13:25:00,58.52,58.58,58.51,58.57,14959.0,49.7621,49.8131,49.7536,49.8046,14959.0
2022-02-15 13:30:00,58.57,58.6,58.55,58.58,17519.0,49.8046,49.8301,49.7876,49.8131,17519.0
2022-02-15 13:35:00,58.58,58.61,58.57,58.59,8662.0,49.8131,49.8386,49.8046,49.8216,8662.0
2022-02-15 13:40:00,58.6,58.66,58.59,58.64,24779.0,49.8301,49.8812,49.8216,49.8641,24779.0
2022-02-15 13:45:00,58.64,58.71,58.62,58.71,18519.0,49.8641,49.9237,49.8471,49.9237,18519.0
2022-02-15 13:50:00,58.7,58.73,58.69,58.73,17384.0,49.9152,49.9407,49.9067,49.9407,17384.0
2022-02-15 13:55:00,58.72,58.74,58.7,58.71,16288.0,49.9322,49.9492,49.9152,49.9237,16288.0
2022-02-15 14:00:00,58.71,58.73,58.69,58.71,23929.0,49.9237,49.9407,49.9067,49.9237,23929.0
2022-02-15 14:05:00,58.71,58.71,58.63,58.66,23954.0,49.9237,49.9237,49.8556,49.8812,23954.0
2022-02-15 14:10:00,58.67,58.73,58.67,58.73,28627.0,49.8897,49.9407,49.8897,49.9407,28627.0
2022-02-15 14:15:00,58.74,58.79,58.71,58.76,30121.0,49.9492,49.9917,49.9237,49.9662,30121.0
2022-02-15 14:20:00,58.76,58.79,58.75,58.77,19434.0,49.9662,49.9917,49.9577,49.9747,19434.0
2022-02-15 14:25:00,58.77,58.78,58.74,58.77,21319.0,49.9747,49.9832,49.9492,49.9747,21319.0
2022-02-15 14:30:00,58.77,58.77,58.7,58.71,32775.0,49.9747,49.9747,49.9152,49.9237,32775.0
2022-02-15 14:35:00,58.71,58.75,58.7,58.72,29142.0,49.9237,49.9577,49.9152,49.9322,29142.0
2022-02-15 14:40:00,58.73,58.75,58.67,58.73,27208.0,49.9407,49.9577,49.8897,49.9407,27208.0
2022-02-15 14:45:00,58.74,58.76,58.68,58.69,32386.0,49.9492,49.9662,49.8982,49.9067,32386.0
2022-02-15 14:50:00,58.68,58.7,58.63,58.66,15503.0,49.8982,49.9152,49.8556,49.8812,15503.0
2022-02-15 14:55:00,58.65,58.68,58.6,58.63,30766.0,49.8727,49.8982,49.8301,49.8556,30766.0
2022-02-15 15:00:00,58.62,58.68,58.61,58.68,26312.0,49.8471,49.8982,49.8386,49.8982,26312.0
2022-02-15 15:05:00,58.68,58.69,58.64,58.65,26869.0,49.8982,49.9067,49.8641,49.8727,26869.0
2022-02-15 15:10:00,58.65,58.68,58.63,58.66,23472.0,49.8727,49.8982,49.8556,49.8812,23472.0
2022-02-15 15:15:00,58.66,58.7,58.63,58.7,22053.0,49.8812,49.9152,49.8556,49.9152,22053.0
2022-02-15 15:20:00,58.7,58.72,58.64,58.67,24532.0,49.9152,49.9322,49.8641,49.8897,24532.0
2022-02-15 15:25:00,58.68,58.71,58.65,58.7,29567.0,49.8982,49.9237,49.8727,49.9152,29567.0
2022-02-15 15:30:00,58.69,58.69,58.52,58.54,61743.0,49.9067,49.9067,49.7621,49.7791,61743.0
2022-02-15 15:35:00,58.53,58.58,58.43,58.44,78556.0,49.7706,49.8131,49.6856,49.6941,78556.0
2022-02-15 15:40:00,58.44,58.51,58.39,58.49,53093.0,49.6941,49.7536,49.6516,49.7366,53093.0
2022-02-15 15:45:00,58.48,58.49,58.38,58.45,78981.0,49.7281,49.7366,49.6431,49.7026,78981.0
2022-02-15 15:50:00,58.45,58.69,58.45,58.6,147883.0,49.7026,49.9067,49.7026,49.8301,147883.0
2022-02-15 15:55:00,58.61,58.66,58.53,58.6,182913.0,49.8386,49.8812,49.7706,49.8301,182913.0
2022-02-16 09:30:00,58.04,58.67,58.04,58.55,88519.0,49.3539,49.8897,49.3539,49.7876,88519.0
2022-02-16 09:35:00,58.57,58.72,58.52,58.71,32535.0,49.8046,49.9322,49.7621,49.9237,32535.0
2022-02-16 09:40:00,58.74,58.99,58.68,58.87,53367.0,49.9492,50.1618,49.8982,50.0597,53367.0
2022-02-16 09:45:00,58.88,59.09,58.86,58.86,48939.0,50.0682,50.2468,50.0512,50.0512,48939.0
2022-02-16 09:50:00,58.81,58.86,58.48,58.52,37967.0,50.0087,50.0512,49.7281,49.7621,37967.0
2022-02-16 09:55:00,58.55,58.56,58.46,58.52,24929.0,49.7876,49.7961,49.7111,49.7621,24929.0
2022-02-16 10:00:00,58.51,58.57,58.45,58.48,27188.0,49.7536,49.8046,49.7026,49.7281,27188.0
2022-02-16 10:05:00,58.49,58.57,58.43,58.43,31285.0,49.7366,49.8046,49.6856,49.6856,31285.0
2022-02-16 10:10:00,58.43,58.6,58.4,58.55,34823.0,49.6856,49.8301,49.6601,49.7876,34823.0
2022-02-16 10:15:00,58.54,58.57,58.44,58.47,26543.0,49.7791,49.8046,49.6941,49.7196,26543.0
2022-02-16 10:20:00,58.46,58.54,58.42,58.54,31113.0,49.7111,49.7791,49.6771,49.7791,31113.0
2022-02-16 10:25:00,58.55,58.66,58.55,58.66,33080.0,49.7876,49.8812,49.7876,49.8812,33080.0
2022-02-16 10:30:00,58.65,58.7,58.6,58.64,32206.0,49.8727,49.9152,49.8301,49.8641,32206.0
2022-02-16 10:35:00,58.65,58.72,58.59,58.6,33001.0,49.8727,49.9322,49.8216,49.8301,33001.0
2022-02-16 10:40:00,58.59,58.59,58.49,58.52,30573.0,49.8216,49.8216,49.7366,49.7621,30573.0
2022-02-16 10:45:00,58.51,58.52,58.41,58.42,23036.0,49.7536,49.7621,49.6686,49.6771,23036.0
2022-02-16 10:50:00,58.42,58.49,58.41,58.41,29787.0,49.6771,49.7366,49.6686,49.6686,29787.0
2022-02-16 10:55:00,58.39,58.39,58.29,58.31,25954.0,49.6516,49.6516,49.5665,49.5835,25954.0
2022-02-16 11:00:00,58.32,58.4,58.31,58.39,27548.0,49.592,49.6601,49.5835,49.6516,27548.0
2022-02-16 11:05:00,58.39,58.4,58.3,58.33,22409.0,49.6516,49.6601,49.575,49.6005,22409.0
2022-02-16 11:10:00,58.33,58.37,58.26,58.35,16591.0,49.6005,49.6346,49.541,49.6175,16591.0
2022-02-16 11:15:00,58.36,58.46,58.36,58.37,22184.0,49.6261,49.7111,49.6261,49.6346,22184.0
2022-02-16 11:20:00,58.37,58.44,58.35,58.42,25582.0,49.6346,49.6941,49.6175,49.6771,25582.0
2022-02-16 11:25:00,58.42,58.47,58.4,58.44,36756.0,49.6771,49.7196,49.6601,49.6941,36756.0
2022-02-16 11:30:00,58.42,58.43,58.37,58.38,25916.0,49.6771,49.6856,49.6346,49.6431,25916.0
2022-02-16 11:35:00,58.38,58.44,58.38,58.4,25453.0,49.6431,49.6941,49.6431,49.6601,25453.0
2022-02-16 11:40:00,58.4,58.41,58.32,58.38,28825.0,49.6601,49.6686,49.592,49.6431,28825.0
2022-02-16 11:45:00,58.38,58.38,58.31,58.33,24817.0,49.6431,49.6431,49.5835,49.6005,24817.0
2022-02-16 11:50:00,58.33,58.36,58.3,58.34,25197.0,49.6005,49.6261,49.575,49.609,25197.0
2022-02-16 11:55:00,58.35,58.41,58.35,58.37,19186.0,49.6175,49.6686,49.6175,49.6346,19186.0
2022-02-16 12:00:00,58.38,58.41,58.34,58.35,11477.0,49.6431,49.6686,49.609,49.6175,11477.0
2022-02-16 12:05:00,58.35,58.41,58.35,58.4,15757.0,49.6175,49.6686,49.6175,49.6601,15757.0
2022-02-16 12:10:00,58.41,58.44,58.4,58.41,39979.0,49.6686,49.6941,49.6601,49.6686,39979.0
2022-02-16 12:15:00,58.42,58.43,58.38,58.41,21533.0,49.6771,49.6856,49.6431,49.6686,21533.0
2022-02-16 12:20:00,58.41,58.42,58.35,58.37,14399.0,49.6686,49.6771,49.6175,49.6346,14399.0
2022-02-16 12:25:00,58.36,58.38,58.3,58.3,16681.0,49.6261,49.6431,49.575,49.575,16681.0
2022-02-16 12:30:00,58.31,58.31,58.17,58.2,27367.0,49.5835,49.5835,49.4645,49.49,27367.0
2022-02-16 12:35:00,58.19,58.28,58.17,58.27,27883.0,49.4815,49.558,49.4645,49.5495,27883.0
2022-02-16 12:40:00,58.29,58.35,58.26,58.27,24180.0,49.5665,49.6175,49.541,49.5495,24180.0
2022-02-16 12:45:00,58.27,58.28,58.23,58.23,13431.0,49.5495,49.558,49.5155,49.5155,13431.0
2022-02-16 12:50:00,58.23,58.27,58.22,58.23,12524.0,49.5155,49.5495,49.507,49.5155,12524.0
2022-02-16 12:55:00,58.23,58.26,58.22,58.24,17139.0,49.5155,49.541,49.507,49.524,17139.0
2022-02-16 13:00:00,58.24,58.27,58.21,58.24,21482.0,49.524,49.5495,49.4985,49.524,21482.0
2022-02-16 13:05:00,58.24,58.26,58.21,58.24,23171.0,49.524,49.541,49.4985,49.524,23171.0
2022-02-16 13:10:00,58.25,58.27,58.23,58.26,19243.0,49.5325,49.5495,49.5155,49.541,19243.0
2022-02-16 13:15:00,58.26,58.29,58.26,58.27,12505.0,49.541,49.5665,49.541,49.5495,12505.0
2022-02-16 13:20:00,58.28,58.3,58.27,58.3,8406.0,49.558,49.575,49.5495,49.575,8406.0
2022-02-16 13:25:00,58.29,58.29,58.24,58.25,22020.0,49.5665,49.5665,49.524,49.5325,22020.0
2022-02-16 13:30:00,58.25,58.28,58.22,58.28,16733.0,49.5325,49.558,49.507,49.558,16733.0
2022-02-16 13:35:00,58.28,58.32,58.26,58.3,16124.0,49.558,49.592,49.541,49.575,16124.0
2022-02-16 13:40:00,58.29,58.29,58.23,58.23,19435.0,49.5665,49.5665,49.5155,49.5155,19435.0
2022-02-16 13:45:00,58.23,58.27,58.23,58.26,25055.0,49.5155,49.5495,49.5155,49.541,25055.0
2022-02-16 13:50:00,58.27,58.31,58.26,58.3,27911.0,49.5495,49.5835,49.541,49.575,27911.0
2022-02-16 13:55:00,58.29,58.3,58.22,58.29,18750.0,49.5665,49.575,49.507,49.5665,18750.0
2022-02-16 14:00:00,58.3,58.46,58.13,58.32,73235.0,49.575,49.7111,49.4305,49.592,73235.0
2022-02-16 14:05:00,58.34,58.41,58.21,58.33,50609.0,49.609,49.6686,49.4985,49.6005,50609.0
2022-02-16 14:10:00,58.32,58.38,58.24,58.3,67953.0,49.592,49.6431,49.524,49.575,67953.0
2022-02-16 14:15:00,58.31,58.49,58.31,58.46,36722.0,49.5835,49.7366,49.5835,49.7111,36722.0
2022-02-16 14:20:00,58.45,58.63,58.45,58.59,43628.0,49.7026,49.8556,49.7026,49.8216,43628.0
2022-02-16 14:25:00,58.59,58.61,58.55,58.6,28679.0,49.8216,49.8386,49.7876,49.8301,28679.0
2022-02-16 14:30:00,58.6,58.72,58.59,58.63,34748.0,49.8301,49.9322,49.8216,49.8556,34748.0
2022-02-16 14:35:00,58.64,58.67,58.56,58.61,23248.0,49.8641,49.8897,49.7961,49.8386,23248.0
2022-02-16 14:40:00,58.61,58.62,58.52,58.57,40386.0,49.8386,49.8471,49.7621,49.8046,40386.0
2022-02-16 14:45:00,58.56,58.6,58.49,58.49,21696.0,49.7961,49.8301,49.7366,49.7366,21696.0
2022-02-16 14:50:00,58.5,58.54,58.48,58.53,21582.0,49.7451,49.7791,49.7281,49.7706,21582.0
2022-02-16 14:55:00,58.53,58.63,58.53,58.61,23397.0,49.7706,49.8556,49.7706,49.8386,23397.0
2022-02-16 15:00:00,58.61,58.67,58.56,58.66,51328.0,49.8386,49.8897,49.7961,49.8812,51328.0
2022-02-16 15:05:00,58.67,58.69,58.63,58.64,18739.0,49.8897,49.9067,49.8556,49.8641,18739.0
2022-02-16 15:10:00,58.64,58.65,58.57,58.6,24012.0,49.8641,49.8727,49.8046,49.8301,24012.0
2022-02-16 15:15:00,58.59,58.64,58.56,58.64,20707.0,49.8216,49.8641,49.7961,49.8641,20707.0
2022-02-16 15:20:00,58.63,58.66,58.56,58.6,20822.0,49.8556,49.8812,49.7961,49.8301,20822.0
2022-02-16 15:25:00,58.59,58.62,58.56,58.62,35050.0,49.8216,49.8471,49.7961,49.8471,35050.0
2022-02-16 15:30:00,58.6,58.62,58.49,58.55,43414.0,49.8301,49.8471,49.7366,49.7876,43414.0
2022-02-16 15:35:00,58.55,58.64,58.52,58.64,32135.0,49.7876,49.8641,49.7621,49.8641,32135.0
2022-02-16 15:40:00,58.63,58.66,58.61,58.62,29882.0,49.8556,49.8812,49.8386,49.8471,29882.0
2022-02-16 15:45:00,58.62,58.7,58.57,58.7,80286.0,49.8471,49.9152,49.8046,49.9152,80286.0
2022-02-16 15:50:00,58.7,58.8,58.64,58.67,117014.0,49.9152,50.0002,49.8641,49.8897,117014.0
2022-02-16 15:55:00,58.67,58.68,58.57,58.61,226416.0,49.8897,49.8982,49.8046,49.8386,226416.0
2022-02-17 09:30:00,58.06,58.17,57.86,58.06,96910.0,49.3709,49.4645,49.2009,49.3709,96910.0
2022-02-17 09:35:00,58.07,58.14,57.96,58.06,39986.0,49.3795,49.439,49.2859,49.3709,39986.0
2022-02-17 09:40:00,58.12,58.22,57.8,58.07,50672.0,49.422,49.507,49.1499,49.3795,50672.0
2022-02-17 09:45:00,58.07,58.07,57.87,57.95,37200.0,49.3795,49.3795,49.2094,49.2774,37200.0
2022-02-17 09:50:00,57.96,57.96,57.71,57.72,57992.0,49.2859,49.2859,49.0733,49.0818,57992.0
2022-02-17 09:55:00,57.71,57.76,57.5,57.53,77594.0,49.0733,49.1158,48.8948,48.9203,77594.0
2022-02-17 10:00:00,57.55,57.57,57.44,57.46,80852.0,48.9373,48.9543,48.8437,48.8607,80852.0
2022-02-17 10:05:00,57.47,57.6,57.42,57.51,86105.0,48.8692,48.9798,48.8267,48.9033,86105.0
2022-02-17 10:10:00,57.5,57.74,57.47,57.74,48601.0,48.8948,49.0988,48.8692,49.0988,48601.0
2022-02-17 10:15:00,57.73,57.8,57.7,57.75,61315.0,49.0903,49.1499,49.0648,49.1073,61315.0
2022-02-17 10:20:00,57.72,57.72,57.61,57.66,56618.0,49.0818,49.0818,48.9883,49.0308,56618.0
2022-02-17 10:25:00,57.65,57.7,57.58,57.67,42212.0,49.0223,49.0648,48.9628,49.0393,42212.0
2022-02-17 10:30:00,57.68,57.81,57.62,57.76,36073.0,49.0478,49.1584,48.9968,49.1158,36073.0
2022-02-17 10:35:00,57.74,57.75,57.67,57.71,29787.0,49.0988,49.1073,49.0393,49.0733,29787.0
2022-02-17 10:40:00,57.69,57.74,57.66,57.69,19834.0,49.0563,49.0988,49.0308,49.0563,19834.0
2022-02-17 10:45:00,57.69,57.86,57.61,57.73,83652.0,49.0563,49.2009,48.9883,49.0903,83652.0
2022-02-17 10:50:00,57.73,57.83,57.68,57.78,36298.0,49.0903,49.1754,49.0478,49.1329,36298.0
2022-02-17 10:55:00,57.8,57.91,57.8,57.87,28668.0,49.1499,49.2434,49.1499,49.2094,28668.0
2022-02-17 11:00:00,57.86,57.89,57.82,57.84,19785.0,49.2009,49.2264,49.1669,49.1839,19785.0
2022-02-17 11:05:00,57.86,58.0,57.86,57.94,16053.0,49.2009,49.3199,49.2009,49.2689,16053.0
2022-02-17 11:10:00,57.95,58.05,57.9,58.05,23762.0,49.2774,49.3624,49.2349,49.3624,23762.0
2022-02-17 11:15:00,58.05,58.1,58.01,58.09,24650.0,49.3624,49.405,49.3284,49.3965,24650.0
2022-02-17 11:20:00,58.09,58.1,57.99,57.99,26255.0,49.3965,49.405,49.3114,49.3114,26255.0
2022-02-17 11:25:00,58.0,58.02,57.97,57.98,22549.0,49.3199,49.3369,49.2944,49.3029,22549.0
2022-02-17 11:30:00,57.98,57.99,57.93,57.98,13655.0,49.3029,49.3114,49.2604,49.3029,13655.0
2022-02-17 11:35:00,58.0,58.02,57.9,57.92,23101.0,49.3199,49.3369,49.2349,49.2519,23101.0
2022-02-17 11:40:00,57.93,57.97,57.9,57.94,29488.0,49.2604,49.2944,49.2349,49.2689,29488.0
2022-02-17 11:45:00,57.93,58.01,57.91,58.0,20449.0,49.2604,49.3284,49.2434,49.3199,20449.0
2022-02-17 11:50:00,58.0,58.02,57.93,57.93,12339.0,49.3199,49.3369,49.2604,49.2604,12339.0
2022-02-17 11:55:00,57.93,57.95,57.9,57.91,15763.0,49.2604,49.2774,49.2349,49.2434,15763.0
2022-02-17 12:00:00,57.9,57.98,57.86,57.97,34690.0,49.2349,49.3029,49.2009,49.2944,34690.0
2022-02-17 12:05:00,57.98,58.05,57.98,58.01,19360.0,49.3029,49.3624,49.3029,49.3284,19360.0
2022-02-17 12:10:00,58.01,58.04,58.01,58.02,28735.0,49.3284,49.3539,49.3284,49.3369,28735.0
2022-02-17 12:15:00,58.02,58.05,57.96,57.99,56019.0,49.3369,49.3624,49.2859,49.3114,56019.0
2022-02-17 12:20:00,57.99,58.01,57.97,57.98,18309.0,49.3114,49.3284,49.2944,49.3029,18309.0
2022-02-17 12:25:00,58.0,58.01,57.92,57.93,29010.0,49.3199,49.3284,49.2519,49.2604,29010.0
2022-02-17 12:30:00,57.92,57.94,57.89,57.93,67660.0,49.2519,49.2689,49.2264,49.2604,67660.0
2022-02-17 12:35:00,57.94,57.95,57.87,57.89,34722.0,49.2689,49.2774,49.2094,49.2264,34722.0
2022-02-17 12:40:00,57.88,57.88,57.77,57.79,23258.0,49.2179,49.2179,49.1243,49.1414,23258.0
2022-02-17 12:45:00,57.79,57.81,57.68,57.72,24487.0,49.1414,49.1584,49.0478,49.0818,24487.0
2022-02-17 12:50:00,57.71,57.76,57.69,57.71,23022.0,49.0733,49.1158,49.0563,49.0733,23022.0
2022-02-17 12:55:00,57.72,57.78,57.7,57.76,24635.0,49.0818,49.1329,49.0648,49.1158,24635.0
2022-02-17 13:00:00,57.77,57.82,57.77,57.8,11572.0,49.1243,49.1669,49.1243,49.1499,11572.0
2022-02-17 13:05:00,57.81,57.81,57.77,57.79,13751.0,49.1584,49.1584,49.1243,49.1414,13751.0
2022-02-17 13:10:00,57.8,57.8,57.74,57.78,16614.0,49.1499,49.1499,49.0988,49.1329,16614.0
2022-02-17 13:15:00,57.78,57.78,57.73,57.74,14065.0,49.1329,49.1329,49.0903,49.0988,14065.0
2022-02-17 13:20:00,57.74,57.74,57.7,57.71,16812.0,49.0988,49.0988,49.0648,49.0733,16812.0
2022-02-17 13:25:00,57.72,57.72,57.68,57.7,34871.0,49.0818,49.0818,49.0478,49.0648,34871.0
2022-02-17 13:30:00,57.69,57.73,57.67,57.69,20620.0,49.0563,49.0903,49.0393,49.0563,20620.0
2022-02-17 13:35:00,57.68,57.69,57.62,57.62,24811.0,49.0478,49.0563,48.9968,48.9968,24811.0
2022-02-17 13:40:00,57.63,57.63,57.57,57.59,23057.0,49.0053,49.0053,48.9543,48.9713,23057.0
2022-02-17 13:45:00,57.59,57.6,57.51,57.52,16453.0,48.9713,48.9798,48.9033,48.9118,16453.0
2022-02-17 13:50:00,57.52,57.56,57.52,57.55,13191.0,48.9118,48.9458,48.9118,48.9373,13191.0
2022-02-17 13:55:00,57.55,57.56,57.52,57.56,29794.0,48.9373,48.9458,48.9118,48.9458,29794.0
2022-02-17 14:00:00,57.56,57.57,57.47,57.48,17813.0,48.9458,48.9543,48.8692,48.8778,17813.0
2022-02-17 14:05:00,57.49,57.49,57.41,57.42,15127.0,48.8863,48.8863,48.8182,48.8267,15127.0
2022-02-17 14:10:00,57.41,57.42,57.37,57.41,39054.0,48.8182,48.8267,48.7842,48.8182,39054.0
2022-02-17 14:15:00,57.41,57.44,57.38,57.38,13607.0,48.8182,48.8437,48.7927,48.7927,13607.0
2022-02-17 14:20:00,57.37,57.38,57.23,57.25,26851.0,48.7842,48.7927,48.6652,48.6822,26851.0
2022-02-17 14:25:00,57.24,57.25,57.19,57.25,38251.0,48.6737,48.6822,48.6312,48.6822,38251.0
2022-02-17 14:30:00,57.25,57.26,57.19,57.23,17388.0,48.6822,48.6907,48.6312,48.6652,17388.0
2022-02-17 14:35:00,57.23,57.25,57.19,57.25,14192.0,48.6652,48.6822,48.6312,48.6822,14192.0
2022-02-17 14:40:00,57.25,57.3,57.23,57.3,45699.0,48.6822,48.7247,48.6652,48.7247,45699.0
2022-02-17 14:45:00,57.3,57.4,57.3,57.38,25638.0,48.7247,48.8097,48.7247,48.7927,25638.0
2022-02-17 14:50:00,57.38,57.38,57.31,57.34,17529.0,48.7927,48.7927,48.7332,48.7587,17529.0
2022-02-17 14:55:00,57.33,57.36,57.27,57.28,33945.0,48.7502,48.7757,48.6992,48.7077,33945.0
2022-02-17 15:00:00,57.29,57.34,57.26,57.26,22174.0,48.7162,48.7587,48.6907,48.6907,22174.0
2022-02-17 15:05:00,57.27,57.28,57.17,57.17,51908.0,48.6992,48.7077,48.6141,48.6141,51908.0
2022-02-17 15:10:00,57.18,57.18,57.06,57.07,52779.0,48.6226,48.6226,48.5206,48.5291,52779.0
2022-02-17 15:15:00,57.08,57.1,57.02,57.09,47929.0,48.5376,48.5546,48.4866,48.5461,47929.0
2022-02-17 15:20:00,57.09,57.21,57.08,57.17,47144.0,48.5461,48.6482,48.5376,48.6141,47144.0
2022-02-17 15:25:00,57.18,57.21,57.12,57.17,39463.0,48.6226,48.6482,48.5716,48.6141,39463.0
2022-02-17 15:30:00,57.16,57.21,57.05,57.08,81693.0,48.6056,48.6482,48.5121,48.5376,81693.0
2022-02-17 15:35:00,57.08,57.21,57.07,57.19,95339.0,48.5376,48.6482,48.5291,48.6312,95339.0
2022-02-17 15:40:00,57.18,57.21,57.13,57.17,69947.0,48.6226,48.6482,48.5801,48.6141,69947.0
2022-02-17 15:45:00,57.18,57.25,57.15,57.15,100704.0,48.6226,48.6822,48.5971,48.5971,100704.0
2022-02-17 15:50:00,57.16,57.16,57.0,57.13,160269.0,48.6056,48.6056,48.4696,48.5801,160269.0
2022-02-17 15:55:00,57.13,57.25,57.11,57.12,312713.0,48.5801,48.6822,48.5631,48.5716,312713.0
2022-02-18 09:30:00,56.94,57.36,56.9,57.25,209062.0,48.4186,48.7757,48.3846,48.6822,209062.0
2022-02-18 09:35:00,57.24,57.5,57.13,57.46,39843.0,48.6737,48.8948,48.5801,48.8607,39843.0
2022-02-18 09:40:00,57.49,57.49,57.18,57.18,36941.0,48.8863,48.8863,48.6226,48.6226,36941.0
2022-02-18 09:45:00,57.17,57.55,57.15,57.51,71236.0,48.6141,48.9373,48.5971,48.9033,71236.0
2022-02-18 09:50:00,57.52,57.6,57.4,57.52,27374.0,48.9118,48.9798,48.8097,48.9118,27374.0
2022-02-18 09:55:00,57.53,57.55,57.43,57.54,33746.0,48.9203,48.9373,48.8352,48.9288,33746.0
2022-02-18 10:00:00,57.54,57.65,57.49,57.61,27894.0,48.9288,49.0223,48.8863,48.9883,27894.0
2022-02-18 10:05:00,57.61,57.63,57.5,57.58,31923.0,48.9883,49.0053,48.8948,48.9628,31923.0
2022-02-18 10:10:00,57.59,57.67,57.54,57.67,25664.0,48.9713,49.0393,48.9288,49.0393,25664.0
2022-02-18 10:15:00,57.65,57.75,57.62,57.69,41126.0,49.0223,49.1073,48.9968,49.0563,41126.0
2022-02-18 10:20:00,57.67,57.74,57.59,57.61,18258.0,49.0393,49.0988,48.9713,48.9883,18258.0
2022-02-18 10:25:00,57.59,57.63,57.5,57.51,27292.0,48.9713,49.0053,48.8948,48.9033,27292.0
2022-02-18 10:30:00,57.52,57.52,57.41,57.49,32978.0,48.9118,48.9118,48.8182,48.8863,32978.0
2022-02-18 10:35:00,57.48,57.58,57.45,57.48,26970.0,48.8778,48.9628,48.8522,48.8778,26970.0
2022-02-18 10:40:00,57.5,57.52,57.42,57.5,26130.0,48.8948,48.9118,48.8267,48.8948,26130.0
2022-02-18 10:45:00,57.51,57.53,57.42,57.46,25037.0,48.9033,48.9203,48.8267,48.8607,25037.0
2022-02-18 10:50:00,57.46,57.53,57.44,57.48,50302.0,48.8607,48.9203,48.8437,48.8778,50302.0
2022-02-18 10:55:00,57.48,57.49,57.38,57.4,28834.0,48.8778,48.8863,48.7927,48.8097,28834.0
2022-02-18 11:00:00,57.38,57.43,57.19,57.22,60615.0,48.7927,48.8352,48.6312,48.6567,60615.0
2022-02-18 11:05:00,57.23,57.3,57.2,57.27,46675.0,48.6652,48.7247,48.6397,48.6992,46675.0
2022-02-18 11:10:00,57.28,57.34,57.19,57.31,36426.0,48.7077,48.7587,48.6312,48.7332,36426.0
2022-02-18 11:15:00,57.32,57.41,57.3,57.37,28802.0,48.7417,48.8182,48.7247,48.7842,28802.0
2022-02-18 11:20:00,57.38,57.47,57.38,57.45,17775.0,48.7927,48.8692,48.7927,48.8522,17775.0
2022-02-18 11:25:00,57.45,57.51,57.44,57.46,31313.0,48.8522,48.9033,48.8437,48.8607,31313.0
2022-02-18 11:30:00,57.47,57.48,57.35,57.4,42016.0,48.8692,48.8778,48.7672,48.8097,42016.0
2022-02-18 11:35:00,57.41,57.5,57.36,57.47,21903.0,48.8182,48.8948,48.7757,48.8692,21903.0
2022-02-18 11:40:00,57.46,57.49,57.36,57.36,23658.0,48.8607,48.8863,48.7757,48.7757,23658.0
2022-02-18 11:45:00,57.36,57.39,57.29,57.33,32341.0,48.7757,48.8012,48.7162,48.7502,32341.0
2022-02-18 11:50:00,57.33,57.33,57.24,57.28,21713.0,48.7502,48.7502,48.6737,48.7077,21713.0
2022-02-18 11:55:00,57.27,57.29,57.12,57.15,34638.0,48.6992,48.7162,48.5716,48.5971,34638.0
2022-02-18 12:00:00,57.16,57.18,57.09,57.16,24257.0,48.6056,48.6226,48.5461,48.6056,24257.0
2022-02-18 12:05:00,57.16,57.23,57.15,57.21,17524.0,48.6056,48.6652,48.5971,48.6482,17524.0
2022-02-18 12:10:00,57.21,57.3,57.21,57.26,36001.0,48.6482,48.7247,48.6482,48.6907,36001.0
2022-02-18 12:15:00,57.25,57.37,57.21,57.32,30296.0,48.6822,48.7842,48.6482,48.7417,30296.0
2022-02-18 12:20:00,57.32,57.32,57.24,57.26,21502.0,48.7417,48.7417,48.6737,48.6907,21502.0
2022-02-18 12:25:00,57.26,57.31,57.25,57.27,26408.0,48.6907,48.7332,48.6822,48.6992,26408.0
2022-02-18 12:30:00,57.27,57.33,57.17,57.27,60729.0,48.6992,48.7502,48.6141,48.6992,60729.0
2022-02-18 12:35:00,57.28,57.3,57.17,57.21,38614.0,48.7077,48.7247,48.6141,48.6482,38614.0
2022-02-18 12:40:00,57.21,57.33,57.2,57.27,37369.0,48.6482,48.7502,48.6397,48.6992,37369.0
2022-02-18 12:45:00,57.27,57.27,57.19,57.19,29608.0,48.6992,48.6992,48.6312,48.6312,29608.0
2022-02-18 12:50:00,57.2,57.24,57.16,57.18,19078.0,48.6397,48.6737,48.6056,48.6226,19078.0
2022-02-18 12:55:00,57.18,57.19,57.13,57.13,18743.0,48.6226,48.6312,48.5801,48.5801,18743.0
2022-02-18 13:00:00,57.13,57.16,57.1,57.14,27332.0,48.5801,48.6056,48.5546,48.5886,27332.0
2022-02-18 13:05:00,57.15,57.17,57.09,57.14,19748.0,48.5971,48.6141,48.5461,48.5886,19748.0
2022-02-18 13:10:00,57.15,57.16,57.08,57.1,28408.0,48.5971,48.6056,48.5376,48.5546,28408.0
2022-02-18 13:15:00,57.1,57.11,57.02,57.07,34136.0,48.5546,48.5631,48.4866,48.5291,34136.0
2022-02-18 13:20:00,57.06,57.25,57.06,57.23,23686.0,48.5206,48.6822,48.5206,48.6652,23686.0
2022-02-18 13:25:00,57.23,57.23,57.13,57.15,21556.0,48.6652,48.6652,48.5801,48.5971,21556.0
2022-02-18 13:30:00,57.14,57.18,57.12,57.16,21836.0,48.5886,48.6226,48.5716,48.6056,21836.0
2022-02-18 13:35:00,57.16,57.21,57.14,57.18,23021.0,48.6056,48.6482,48.5886,48.6226,23021.0
2022-02-18 13:40:00,57.19,57.2,57.14,57.18,28675.0,48.6312,48.6397,48.5886,48.6226,28675.0
2022-02-18 13:45:00,57.18,57.23,57.17,57.21,29818.0,48.6226,48.6652,48.6141,48.6482,29818.0
2022-02-18 13:50:00,57.21,57.26,57.19,57.26,31659.0,48.6482,48.6907,48.6312,48.6907,31659.0
2022-02-18 13:55:00,57.25,57.28,57.22,57.26,18624.0,48.6822,48.7077,48.6567,48.6907,18624.0
2022-02-18 14:00:00,57.26,57.29,57.23,57.23,21469.0,48.6907,48.7162,48.6652,48.6652,21469.0
2022-02-18 14:05:00,57.25,57.25,57.17,57.18,15761.0,48.6822,48.6822,48.6141,48.6226,15761.0
2022-02-18 14:10:00,57.17,57.2,57.17,57.2,17333.0,48.6141,48.6397,48.6141,48.6397,17333.0
2022-02-18 14:15:00,57.19,57.33,57.19,57.29,50997.0,48.6312,48.7502,48.6312,48.7162,50997.0
2022-02-18 14:20:00,57.29,57.33,57.27,57.32,17518.0,48.7162,48.7502,48.6992,48.7417,17518.0
2022-02-18 14:25:00,57.32,57.38,57.29,57.35,26289.0,48.7417,48.7927,48.7162,48.7672,26289.0
2022-02-18 14:30:00,57.36,57.43,57.35,57.38,30698.0,48.7757,48.8352,48.7672,48.7927,30698.0
2022-02-18 14:35:00,57.37,57.38,57.22,57.23,27166.0,48.7842,48.7927,48.6567,48.6652,27166.0
2022-02-18 14:40:00,57.23,57.23,57.17,57.17,27517.0,48.6652,48.6652,48.6141,48.6141,27517.0
2022-02-18 14:45:00,57.18,57.21,57.14,57.14,29273.0,48.6226,48.6482,48.5886,48.5886,29273.0
2022-02-18 14:50:00,57.13,57.31,57.12,57.31,50941.0,48.5801,48.7332,48.5716,48.7332,50941.0
2022-02-18 14:55:00,57.31,57.36,57.28,57.35,32354.0,48.7332,48.7757,48.7077,48.7672,32354.0
2022-02-18 15:00:00,57.35,57.42,57.28,57.3,50712.0,48.7672,48.8267,48.7077,48.7247,50712.0
2022-02-18 15:05:00,57.3,57.34,57.19,57.22,47316.0,48.7247,48.7587,48.6312,48.6567,47316.0
2022-02-18 15:10:00,57.24,57.32,57.19,57.23,53692.0,48.6737,48.7417,48.6312,48.6652,53692.0
2022-02-18 15:15:00,57.23,57.28,57.18,57.19,53488.0,48.6652,48.7077,48.6226,48.6312,53488.0
2022-02-18 15:20:00,57.2,57.23,57.14,57.16,39138.0,48.6397,48.6652,48.5886,48.6056,39138.0
2022-02-18 15:25:00,57.16,57.18,57.09,57.1,186651.0,48.6056,48.6226,48.5461,48.5546,186651.0
2022-02-18 15:30:00,57.09,57.09,56.97,57.02,88412.0,48.5461,48.5461,48.4441,48.4866,88412.0
2022-02-18 15:35:00,57.03,57.14,57.0,57.1,72968.0,48.4951,48.5886,48.4696,48.5546,72968.0
2022-02-18 15:40:00,57.1,57.34,57.1,57.33,72309.0,48.5546,48.7587,48.5546,48.7502,72309.0
2022-02-18 15:45:00,57.34,57.42,57.19,57.32,108789.0,48.7587,48.8267,48.6312,48.7417,108789.0
2022-02-18 15:50:00,57.33,57.36,57.16,57.2,153899.0,48.7502,48.7757,48.6056,48.6397,153899.0
2022-02-18 15:55:00,57.2,57.26,57.07,57.1,506754.0,48.6397,48.6907,48.5291,48.5546,506754.0
2022-02-22 09:30:00,57.3,57.3,56.95,56.99,157370.0,48.7247,48.7247,48.4271,48.4611,157370.0
2022-02-22 09:35:00,56.98,57.1,56.84,56.98,41816.0,48.4526,48.5546,48.3335,48.4526,41816.0
2022-02-22 09:40:00,56.97,57.31,56.92,57.2,55048.0,48.4441,48.7332,48.4016,48.6397,55048.0
2022-02-22 09:45:00,57.18,57.47,57.13,57.47,33129.0,48.6226,48.8692,48.5801,48.8692,33129.0
2022-02-22 09:50:00,57.46,57.63,57.44,57.62,49120.0,48.8607,49.0053,48.8437,48.9968,49120.0
2022-02-22 09:55:00,57.59,57.78,57.53,57.74,76537.0,48.9713,49.1329,48.9203,49.0988,76537.0
2022-02-22 10:00:00,57.74,57.82,57.62,57.8,55691.0,49.0988,49.1669,48.9968,49.1499,55691.0
2022-02-22 10:05:00,57.8,57.8,57.61,57.76,37136.0,49.1499,49.1499,48.9883,49.1158,37136.0
2022-02-22 10:10:00,57.77,57.88,57.6,57.86,48010.0,49.1243,49.2179,48.9798,49.2009,48010.0
2022-02-22 10:15:00,57.86,57.98,57.86,57.94,49653.0,49.2009,49.3029,49.2009,49.2689,49653.0
2022-02-22 10:20:00,57.93,57.96,57.73,57.77,53846.0,49.2604,49.2859,49.0903,49.1243,53846.0
2022-02-22 10:25:00,57.77,57.9,57.76,57.86,81203.0,49.1243,49.2349,49.1158,49.2009,81203.0
2022-02-22 10:30:00,57.89,57.89,57.68,57.72,88899.0,49.2264,49.2264,49.0478,49.0818,88899.0
2022-02-22 10:35:00,57.7,57.74,57.56,57.6,106669.0,49.0648,49.0988,48.9458,48.9798,106669.0
2022-02-22 10:40:00,57.59,57.67,57.52,57.63,53642.0,48.9713,49.0393,48.9118,49.0053,53642.0
2022-02-22 10:45:00,57.62,57.69,57.6,57.66,39121.0,48.9968,49.0563,48.9798,49.0308,39121.0
2022-02-22 10:50:00,57.65,57.69,57.54,57.64,97428.0,49.0223,49.0563,48.9288,49.0138,97428.0
2022-02-22 10:55:00,57.62,57.66,57.53,57.62,85234.0,48.9968,49.0308,48.9203,48.9968,85234.0
2022-02-22 11:00:00,57.61,57.79,57.6,57.77,70221.0,48.9883,49.1414,48.9798,49.1243,70221.0
2022-02-22 11:05:00,57.77,57.83,57.65,57.66,63928.0,49.1243,49.1754,49.0223,49.0308,63928.0
2022-02-22 11:10:00,57.66,57.76,57.65,57.71,39669.0,49.0308,49.1158,49.0223,49.0733,39669.0
2022-02-22 11:15:00,57.73,57.75,57.62,57.71,33427.0,49.0903,49.1073,48.9968,49.0733,33427.0
2022-02-22 11:20:00,57.71,57.8,57.68,57.78,27213.0,49.0733,49.1499,49.0478,49.1329,27213.0
2022-02-22 11:25:00,57.77,57.95,57.75,57.8,96212.0,49.1243,49.2774,49.1073,49.1499,96212.0
2022-02-22 11:30:00,57.8,57.98,57.79,57.96,46291.0,49.1499,49.3029,49.1414,49.2859,46291.0
2022-02-22 11:35:00,57.97,57.99,57.87,57.92,38865.0,49.2944,49.3114,49.2094,49.2519,38865.0
2022-02-22 11:40:00,57.92,58.02,57.88,58.0,55636.0,49.2519,49.3369,49.2179,49.3199,55636.0
2022-02-22 11:45:00,57.99,58.05,57.97,58.03,28194.0,49.3114,49.3624,49.2944,49.3454,28194.0
2022-02-22 11:50:00,58.03,58.11,57.98,57.99,55660.0,49.3454,49.4135,49.3029,49.3114,55660.0
2022-02-22 11:55:00,57.99,58.14,57.98,58.14,48506.0,49.3114,49.439,49.3029,49.439,48506.0
2022-02-22 12:00:00,58.14,58.19,58.12,58.15,82454.0,49.439,49.4815,49.422,49.4475,82454.0
2022-02-22 12:05:00,58.16,58.23,58.14,58.23,47823.0,49.456,49.5155,49.439,49.5155,47823.0
2022-02-22 12:10:00,58.23,58.23,58.16,58.18,30750.0,49.5155,49.5155,49.456,49.473,30750.0
2022-02-22 12:15:00,58.18,58.18,58.0,58.0,32852.0,49.473,49.473,49.3199,49.3199,32852.0
2022-02-22 12:20:00,58.0,58.06,57.99,58.0,28015.0,49.3199,49.3709,49.3114,49.3199,28015.0
2022-02-22 12:25:00,58.0,58.04,57.95,57.97,42819.0,49.3199,49.3539,49.2774,49.2944,42819.0
2022-02-22 12:30:00,57.97,57.97,57.88,57.91,32444.0,49.2944,49.2944,49.2179,49.2434,32444.0
2022-02-22 12:35:00,57.9,57.97,57.86,57.88,41136.0,49.2349,49.2944,49.2009,49.2179,41136.0
2022-02-22 12:40:00,57.87,57.89,57.81,57.83,24397.0,49.2094,49.2264,49.1584,49.1754,24397.0
2022-02-22 12:45:00,57.82,57.84,57.72,57.74,39165.0,49.1669,49.1839,49.0818,49.0988,39165.0
2022-02-22 12:50:00,57.75,57.83,57.75,57.79,45754.0,49.1073,49.1754,49.1073,49.1414,45754.0
2022-02-22 12:55:00,57.79,57.8,57.69,57.71,34309.0,49.1414,49.1499,49.0563,49.0733,34309.0
2022-02-22 13:00:00,57.72,57.76,57.66,57.71,50407.0,49.0818,49.1158,49.0308,49.0733,50407.0
2022-02-22 13:05:00,57.71,57.77,57.7,57.74,43392.0,49.0733,49.1243,49.0648,49.0988,43392.0
2022-02-22 13:10:00,57.74,57.82,57.73,57.78,32839.0,49.0988,49.1669,49.0903,49.1329,32839.0
2022-02-22 13:15:00,57.77,57.77,57.59,57.6,64035.0,49.1243,49.1243,48.9713,48.9798,64035.0
2022-02-22 13:20:00,57.62,57.74,57.61,57.7,36764.0,48.9968,49.0988,48.9883,49.0648,36764.0
2022-02-22 13:25:00,57.7,57.74,57.67,57.71,31599.0,49.0648,49.0988,49.0393,49.0733,31599.0
2022-02-22 13:30:00,57.7,57.75,57.66,57.72,33697.0,49.0648,49.1073,49.0308,49.0818,33697.0
2022-02-22 13:35:00,57.73,57.74,57.63,57.63,44766.0,49.0903,49.0988,49.0053,49.0053,44766.0
2022-02-22 13:40:00,57.64,57.7,57.6,57.61,61763.0,49.0138,49.0648,48.9798,48.9883,61763.0
2022-02-22 13:45:00,57.61,57.65,57.52,57.52,44652.0,48.9883,49.0223,48.9118,48.9118,44652.0
2022-02-22 13:50:00,57.52,57.54,57.43,57.43,44510.0,48.9118,48.9288,48.8352,48.8352,44510.0
2022-02-22 13:55:00,57.43,57.56,57.43,57.55,65413.0,48.8352,48.9458,48.8352,48.9373,65413.0
2022-02-22 14:00:00,57.55,57.56,57.49,57.53,71021.0,48.9373,48.9458,48.8863,48.9203,71021.0
2022-02-22 14:05:00,57.52,57.54,57.44,57.47,53151.0,48.9118,48.9288,48.8437,48.8692,53151.0
2022-02-22 14:10:00,57.47,57.48,57.41,57.46,42818.0,48.8692,48.8778,48.8182,48.8607,42818.0
2022-02-22 14:15:00,57.45,57.55,57.43,57.54,138802.0,48.8522,48.9373,48.8352,48.9288,138802.0
2022-02-22 14:20:00,57.55,57.62,57.4,57.5,116135.0,48.9373,48.9968,48.8097,48.8948,116135.0
2022-02-22 14:25:00,57.51,57.78,57.5,57.64,129707.0,48.9033,49.1329,48.8948,49.0138,129707.0
2022-02-22 14:30:00,57.64,57.74,57.54,57.61,97336.0,49.0138,49.0988,48.9288,48.9883,97336.0
2022-02-22 14:35:00,57.63,57.74,57.59,57.66,39300.0,49.0053,49.0988,48.9713,49.0308,39300.0
2022-02-22 14:40:00,57.67,57.72,57.61,57.67,50366.0,49.0393,49.0818,48.9883,49.0393,50366.0
2022-02-22 14:45:00,57.66,57.88,57.57,57.87,49658.0,49.0308,49.2179,48.9543,49.2094,49658.0
2022-02-22 14:50:00,57.88,57.97,57.84,57.94,48204.0,49.2179,49.2944,49.1839,49.2689,48204.0
2022-02-22 14:55:00,57.95,58.05,57.93,57.98,71836.0,49.2774,49.3624,49.2604,49.3029,71836.0
2022-02-22 15:00:00,57.99,58.11,57.97,58.1,51388.0,49.3114,49.4135,49.2944,49.405,51388.0
2022-02-22 15:05:00,58.1,58.11,57.89,57.89,54001.0,49.405,49.4135,49.2264,49.2264,54001.0
2022-02-22 15:10:00,57.9,58.03,57.9,57.96,55407.0,49.2349,49.3454,49.2349,49.2859,55407.0
2022-02-22 15:15:00,57.97,58.05,57.86,57.89,67414.0,49.2944,49.3624,49.2009,49.2264,67414.0
2022-02-22 15:20:00,57.88,57.95,57.78,57.83,48126.0,49.2179,49.2774,49.1329,49.1754,48126.0
2022-02-22 15:25:00,57.83,58.02,57.82,57.96,66163.0,49.1754,49.3369,49.1669,49.2859,66163.0
2022-02-22 15:30:00,57.95,57.95,57.81,57.88,88135.0,49.2774,49.2774,49.1584,49.2179,88135.0
2022-02-22 15:35:00,57.88,57.91,57.79,57.88,96912.0,49.2179,49.2434,49.1414,49.2179,96912.0
2022-02-22 15:40:00,57.88,57.89,57.7,57.74,95930.0,49.2179,49.2264,49.0648,49.0988,95930.0
2022-02-22 15:45:00,57.74,57.77,57.67,57.74,170345.0,49.0988,49.1243,49.0393,49.0988,170345.0
2022-02-22 15:50:00,57.73,57.73,57.58,57.6,252652.0,49.0903,49.0903,48.9628,48.9798,252652.0
2022-02-22 15:55:00,57.61,57.81,57.59,57.79,454041.0,48.9883,49.1584,48.9713,49.1414,454041.0
2022-02-23 09:30:00,58.27,58.31,57.98,58.08,112631.0,49.5495,49.5835,49.3029,49.388,112631.0
2022-02-23 09:35:00,58.1,58.31,57.99,58.01,81244.0,49.405,49.5835,49.3114,49.3284,81244.0
2022-02-23 09:40:00,58.01,58.23,57.93,58.11,52047.0,49.3284,49.5155,49.2604,49.4135,52047.0
2022-02-23 09:45:00,58.09,58.21,57.98,58.0,44334.0,49.3965,49.4985,49.3029,49.3199,44334.0
2022-02-23 09:50:00,58.03,58.03,57.76,57.76,49864.0,49.3454,49.3454,49.1158,49.1158,49864.0
2022-02-23 09:55:00,57.74,57.91,57.73,57.78,28171.0,49.0988,49.2434,49.0903,49.1329,28171.0
2022-02-23 10:00:00,57.79,57.79,57.59,57.69,97597.0,49.1414,49.1414,48.9713,49.0563,97597.0
2022-02-23 10:05:00,57.68,57.68,57.54,57.59,136217.0,49.0478,49.0478,48.9288,48.9713,136217.0
2022-02-23 10:10:00,57.56,57.63,57.51,57.6,71241.0,48.9458,49.0053,48.9033,48.9798,71241.0
2022-02-23 10:15:00,57.6,57.61,57.5,57.6,60646.0,48.9798,48.9883,48.8948,48.9798,60646.0
2022-02-23 10:20:00,57.6,57.61,57.46,57.5,89799.0,48.9798,48.9883,48.8607,48.8948,89799.0
2022-02-23 10:25:00,57.51,57.56,57.45,57.49,92287.0,48.9033,48.9458,48.8522,48.8863,92287.0
2022-02-23 10:30:00,57.49,57.54,57.43,57.54,106583.0,48.8863,48.9288,48.8352,48.9288,106583.0
2022-02-23 10:35:00,57.55,57.61,57.49,57.58,40600.0,48.9373,48.9883,48.8863,48.9628,40600.0
2022-02-23 10:40:00,57.58,57.59,57.47,57.53,60525.0,48.9628,48.9713,48.8692,48.9203,60525.0
2022-02-23 10:45:00,57.52,57.56,57.47,57.52,35615.0,48.9118,48.9458,48.8692,48.9118,35615.0
2022-02-23 10:50:00,57.52,57.59,57.49,57.53,38074.0,48.9118,48.9713,48.8863,48.9203,38074.0
2022-02-23 10:55:00,57.53,57.57,57.44,57.48,47777.0,48.9203,48.9543,48.8437,48.8778,47777.0
2022-02-23 11:00:00,57.45,57.54,57.4,57.45,101892.0,48.8522,48.9288,48.8097,48.8522,101892.0
2022-02-23 11:05:00,57.44,57.45,57.36,57.41,125219.0,48.8437,48.8522,48.7757,48.8182,125219.0
2022-02-23 11:10:00,57.41,57.5,57.4,57.5,76028.0,48.8182,48.8948,48.8097,48.8948,76028.0
2022-02-23 11:15:00,57.5,57.51,57.38,57.47,88932.0,48.8948,48.9033,48.7927,48.8692,88932.0
2022-02-23 11:20:00,57.46,57.51,57.43,57.5,83890.0,48.8607,48.9033,48.8352,48.8948,83890.0
2022-02-23 11:25:00,57.49,57.55,57.44,57.44,45903.0,48.8863,48.9373,48.8437,48.8437,45903.0
2022-02-23 11:30:00,57.45,57.54,57.42,57.48,54579.0,48.8522,48.9288,48.8267,48.8778,54579.0
2022-02-23 11:35:00,57.48,57.58,57.44,57.5,51423.0,48.8778,48.9628,48.8437,48.8948,51423.0
2022-02-23 11:40:00,57.5,57.52,57.45,57.49,63229.0,48.8948,48.9118,48.8522,48.8863,63229.0
2022-02-23 11:45:00,57.49,57.57,57.46,57.55,56834.0,48.8863,48.9543,48.8607,48.9373,56834.0
2022-02-23 11:50:00,57.56,57.59,57.51,57.54,34094.0,48.9458,48.9713,48.9033,48.9288,34094.0
2022-02-23 11:55:00,57.54,57.56,57.49,57.51,37593.0,48.9288,48.9458,48.8863,48.9033,37593.0
2022-02-23 12:00:00,57.51,57.53,57.44,57.51,59414.0,48.9033,48.9203,48.8437,48.9033,59414.0
2022-02-23 12:05:00,57.52,57.52,57.47,57.52,38829.0,48.9118,48.9118,48.8692,48.9118,38829.0
2022-02-23 12:10:00,57.52,57.55,57.48,57.52,38601.0,48.9118,48.9373,48.8778,48.9118,38601.0
2022-02-23 12:15:00,57.52,57.66,57.51,57.65,36673.0,48.9118,49.0308,48.9033,49.0223,36673.0
2022-02-23 12:20:00,57.64,57.65,57.58,57.58,34218.0,49.0138,49.0223,48.9628,48.9628,34218.0
2022-02-23 12:25:00,57.58,57.64,57.56,57.63,23578.0,48.9628,49.0138,48.9458,49.0053,23578.0
2022-02-23 12:30:00,57.63,57.68,57.6,57.6,38056.0,49.0053,49.0478,48.9798,48.9798,38056.0
2022-02-23 12:35:00,57.59,57.63,57.55,57.58,32286.0,48.9713,49.0053,48.9373,48.9628,32286.0
2022-02-23 12:40:00,57.59,57.62,57.54,57.62,25259.0,48.9713,48.9968,48.9288,48.9968,25259.0
2022-02-23 12:45:00,57.61,57.62,57.55,57.55,24900.0,48.9883,48.9968,48.9373,48.9373,24900.0
2022-02-23 12:50:00,57.57,57.57,57.45,57.48,40333.0,48.9543,48.9543,48.8522,48.8778,40333.0
2022-02-23 12:55:00,57.48,57.5,57.43,57.47,25547.0,48.8778,48.8948,48.8352,48.8692,25547.0
2022-02-23 13:00:00,57.47,57.48,57.38,57.4,27422.0,48.8692,48.8778,48.7927,48.8097,27422.0
2022-02-23 13:05:00,57.4,57.42,57.31,57.32,19946.0,48.8097,48.8267,48.7332,48.7417,19946.0
2022-02-23 13:10:00,57.33,57.33,57.12,57.17,83917.0,48.7502,48.7502,48.5716,48.6141,83917.0
2022-02-23 13:15:00,57.16,57.26,57.14,57.25,51365.0,48.6056,48.6907,48.5886,48.6822,51365.0
2022-02-23 13:20:00,57.24,57.25,57.05,57.09,38466.0,48.6737,48.6822,48.5121,48.5461,38466.0
2022-02-23 13:25:00,57.09,57.13,56.96,56.97,40822.0,48.5461,48.5801,48.4356,48.4441,40822.0
2022-02-23 13:30:00,56.98,57.01,56.85,56.87,26764.0,48.4526,48.4781,48.342,48.359,26764.0
2022-02-23 13:35:00,56.87,56.98,56.84,56.95,48230.0,48.359,48.4526,48.3335,48.4271,48230.0
2022-02-23 13:40:00,56.93,56.96,56.92,56.95,58018.0,48.4101,48.4356,48.4016,48.4271,58018.0
2022-02-23 13:45:00,56.95,57.11,56.94,57.11,67816.0,48.4271,48.5631,48.4186,48.5631,67816.0
2022-02-23 13:50:00,57.1,57.11,56.94,56.98,40965.0,48.5546,48.5631,48.4186,48.4526,40965.0
2022-02-23 13:55:00,56.97,57.05,56.95,57.02,53460.0,48.4441,48.5121,48.4271,48.4866,53460.0
2022-02-23 14:00:00,57.01,57.04,56.78,56.81,59395.0,48.4781,48.5036,48.2825,48.308,59395.0
2022-02-23 14:05:00,56.82,56.88,56.78,56.85,49803.0,48.3165,48.3675,48.2825,48.342,49803.0
2022-02-23 14:10:00,56.86,56.89,56.76,56.81,51520.0,48.3505,48.376,48.2655,48.308,51520.0
2022-02-23 14:15:00,56.82,56.89,56.76,56.83,54132.0,48.3165,48.376,48.2655,48.325,54132.0
2022-02-23 14:20:00,56.82,56.91,56.69,56.71,83391.0,48.3165,48.3931,48.206,48.223,83391.0
2022-02-23 14:25:00,56.72,56.75,56.63,56.67,43441.0,48.2315,48.257,48.155,48.189,43441.0
2022-02-23 14:30:00,56.67,56.72,56.6,56.65,55552.0,48.189,48.2315,48.1294,48.172,55552.0
2022-02-23 14:35:00,56.66,56.71,56.63,56.64,58539.0,48.1805,48.223,48.155,48.1635,58539.0
2022-02-23 14:40:00,56.63,56.63,56.48,56.53,36249.0,48.155,48.155,48.0274,48.0699,36249.0
2022-02-23 14:45:00,56.53,56.68,56.52,56.62,46347.0,48.0699,48.1975,48.0614,48.1465,46347.0
2022-02-23 14:50:00,56.62,56.64,56.54,56.56,40926.0,48.1465,48.1635,48.0784,48.0954,40926.0
2022-02-23 14:55:00,56.55,56.64,56.54,56.6,42878.0,48.0869,48.1635,48.0784,48.1294,42878.0
2022-02-23 15:00:00,56.6,56.62,56.52,56.55,77054.0,48.1294,48.1465,48.0614,48.0869,77054.0
2022-02-23 15:05:00,56.55,56.62,56.54,56.6,58463.0,48.0869,48.1465,48.0784,48.1294,58463.0
2022-02-23 15:10:00,56.61,56.7,56.59,56.7,100417.0,48.138,48.2145,48.1209,48.2145,100417.0
2022-02-23 15:15:00,56.7,56.72,56.61,56.62,59246.0,48.2145,48.2315,48.138,48.1465,59246.0
2022-02-23 15:20:00,56.63,56.67,56.58,56.67,74678.0,48.155,48.189,48.1124,48.189,74678.0
2022-02-23 15:25:00,56.67,56.77,56.61,56.76,127178.0,48.189,48.274,48.138,48.2655,127178.0
2022-02-23 15:30:00,56.76,56.78,56.64,56.69,182094.0,48.2655,48.2825,48.1635,48.206,182094.0
2022-02-23 15:35:00,56.68,56.72,56.54,56.55,136676.0,48.1975,48.2315,48.0784,48.0869,136676.0
2022-02-23 15:40:00,56.54,56.63,56.53,56.57,165636.0,48.0784,48.155,48.0699,48.1039,165636.0
2022-02-23 15:45:00,56.56,56.63,56.44,56.51,260634.0,48.0954,48.155,47.9934,48.0529,260634.0
2022-02-23 15:50:00,56.5,56.63,56.46,56.57,348003.0,48.0444,48.155,48.0104,48.1039,348003.0
2022-02-23 15:55:00,56.56,56.71,56.56,56.65,933062.0,48.0954,48.223,48.0954,48.172,933062.0
2022-02-24 09:30:00,54.74,55.08,54.47,54.65,262026.0,46.5478,46.8369,46.3182,46.4713,262026.0
2022-02-24 09:35:00,54.69,54.69,54.32,54.53,144017.0,46.5053,46.5053,46.1907,46.3692,144017.0
2022-02-24 09:40:00,54.51,54.77,54.28,54.28,168748.0,46.3522,46.5733,46.1567,46.1567,168748.0
2022-02-24 09:45:00,54.28,54.68,54.16,54.68,172270.0,46.1567,46.4968,46.0546,46.4968,172270.0
2022-02-24 09:50:00,54.68,55.01,54.64,54.71,134997.0,46.4968,46.7774,46.4628,46.5223,134997.0
2022-02-24 09:55:00,54.7,54.9,54.6,54.89,122980.0,46.5138,46.6839,46.4288,46.6754,122980.0
2022-02-24 10:00:00,54.88,54.88,54.56,54.63,171612.0,46.6669,46.6669,46.3947,46.4543,171612.0
2022-02-24 10:05:00,54.62,54.9,54.57,54.86,355383.0,46.4458,46.6839,46.4033,46.6498,355383.0
2022-02-24 10:10:00,54.86,55.08,54.79,55.04,165040.0,46.6498,46.8369,46.5903,46.8029,165040.0
2022-02-24 10:15:00,55.05,55.08,54.85,55.05,217099.0,46.8114,46.8369,46.6413,46.8114,217099.0
2022-02-24 10:20:00,55.04,55.26,55.03,55.16,310697.0,46.8029,46.99,46.7944,46.905,310697.0
2022-02-24 10:25:00,55.16,55.19,54.85,54.89,156750.0,46.905,46.9305,46.6413,46.6754,156750.0
2022-02-24 10:30:00,54.88,54.98,54.72,54.87,113112.0,46.6669,46.7519,46.5308,46.6584,113112.0
2022-02-24 10:35:00,54.86,54.89,54.64,54.85,87053.0,46.6498,46.6754,46.4628,46.6413,87053.0
2022-02-24 10:40:00,54.84,54.84,54.69,54.75,85582.0,46.6328,46.6328,46.5053,46.5563,85582.0
2022-02-24 10:45:00,54.74,54.82,54.68,54.72,107923.0,46.5478,46.6158,46.4968,46.5308,107923.0
2022-02-24 10:50:00,54.71,54.79,54.6,54.75,73229.0,46.5223,46.5903,46.4288,46.5563,73229.0
2022-02-24 10:55:00,54.74,54.76,54.46,54.6,120664.0,46.5478,46.5648,46.3097,46.4288,120664.0
2022-02-24 11:00:00,54.6,54.68,54.43,54.48,97770.0,46.4288,46.4968,46.2842,46.3267,97770.0
2022-02-24 11:05:00,54.47,54.68,54.46,54.66,75484.0,46.3182,46.4968,46.3097,46.4798,75484.0
2022-02-24 11:10:00,54.67,54.86,54.49,54.75,69717.0,46.4883,46.6498,46.3352,46.5563,69717.0
2022-02-24 11:15:00,54.74,54.85,54.62,54.8,66950.0,46.5478,46.6413,46.4458,46.5988,66950.0
2022-02-24 11:20:00,54.8,54.81,54.54,54.57,55744.0,46.5988,46.6073,46.3777,46.4033,55744.0
2022-02-24 11:25:00,54.56,54.61,54.46,54.52,80866.0,46.3947,46.4373,46.3097,46.3607,80866.0
2022-02-24 11:30:00,54.53,54.62,54.38,54.61,79485.0,46.3692,46.4458,46.2417,46.4373,79485.0
2022-02-24 11:35:00,54.62,54.64,54.48,54.57,65668.0,46.4458,46.4628,46.3267,46.4033,65668.0
2022-02-24 11:40:00,54.58,54.58,54.39,54.5,57513.0,46.4118,46.4118,46.2502,46.3437,57513.0
2022-02-24 11:45:00,54.51,54.54,54.43,54.54,54507.0,46.3522,46.3777,46.2842,46.3777,54507.0
2022-02-24 11:50:00,54.54,54.6,54.49,54.56,95787.0,46.3777,46.4288,46.3352,46.3947,95787.0
2022-02-24 11:55:00,54.54,54.65,54.5,54.63,61633.0,46.3777,46.4713,46.3437,46.4543,61633.0
2022-02-24 12:00:00,54.63,54.66,54.51,54.6,40916.0,46.4543,46.4798,46.3522,46.4288,40916.0
2022-02-24 12:05:00,54.59,54.6,54.43,54.45,48695.0,46.4203,46.4288,46.2842,46.3012,48695.0
2022-02-24 12:10:00,54.45,54.47,54.26,54.3,70688.0,46.3012,46.3182,46.1396,46.1737,70688.0
2022-02-24 12:15:00,54.29,54.38,54.28,54.29,49809.0,46.1652,46.2417,46.1567,46.1652,49809.0
2022-02-24 12:20:00,54.31,54.33,54.23,54.28,64034.0,46.1822,46.1992,46.1141,46.1567,64034.0
2022-02-24 12:25:00,54.27,54.36,54.27,54.32,115622.0,46.1481,46.2247,46.1481,46.1907,115622.0
2022-02-24 12:30:00,54.33,54.39,54.21,54.22,99517.0,46.1992,46.2502,46.0971,46.1056,99517.0
2022-02-24 12:35:00,54.21,54.42,54.21,54.3,99854.0,46.0971,46.2757,46.0971,46.1737,99854.0
2022-02-24 12:40:00,54.3,54.36,54.26,54.29,83858.0,46.1737,46.2247,46.1396,46.1652,83858.0
2022-02-24 12:45:00,54.29,54.33,54.19,54.21,51185.0,46.1652,46.1992,46.0801,46.0971,51185.0
2022-02-24 12:50:00,54.22,54.26,54.16,54.19,48069.0,46.1056,46.1396,46.0546,46.0801,48069.0
2022-02-24 12:55:00,54.2,54.25,54.11,54.13,75127.0,46.0886,46.1311,46.0121,46.0291,75127.0
2022-02-24 13:00:00,54.11,54.13,53.96,53.98,89521.0,46.0121,46.0291,45.8845,45.9015,89521.0
2022-02-24 13:05:00,53.98,54.12,53.97,54.02,59538.0,45.9015,46.0206,45.893,45.9356,59538.0
2022-02-24 13:10:00,54.02,54.02,53.87,53.96,60700.0,45.9356,45.9356,45.808,45.8845,60700.0
2022-02-24 13:15:00,53.97,54.12,53.95,54.08,65655.0,45.893,46.0206,45.876,45.9866,65655.0
2022-02-24 13:20:00,54.06,54.09,53.89,53.9,65781.0,45.9696,45.9951,45.825,45.8335,65781.0
2022-02-24 13:25:00,53.91,53.94,53.84,53.85,68920.0,45.842,45.8675,45.7825,45.791,68920.0
2022-02-24 13:30:00,53.85,53.93,53.77,53.82,78341.0,45.791,45.859,45.723,45.7655,78341.0
2022-02-24 13:35:00,53.82,53.96,53.78,53.93,76293.0,45.7655,45.8845,45.7315,45.859,76293.0
2022-02-24 13:40:00,53.94,54.0,53.85,53.85,81800.0,45.8675,45.9186,45.791,45.791,81800.0
2022-02-24 13:45:00,53.86,54.23,53.78,54.22,109046.0,45.7995,46.1141,45.7315,46.1056,109046.0
2022-02-24 13:50:00,54.23,54.26,54.12,54.18,72692.0,46.1141,46.1396,46.0206,46.0716,72692.0
2022-02-24 13:55:00,54.18,54.23,54.02,54.08,67136.0,46.0716,46.1141,45.9356,45.9866,67136.0
2022-02-24 14:00:00,54.09,54.11,53.96,54.05,65934.0,45.9951,46.0121,45.8845,45.9611,65934.0
2022-02-24 14:05:00,54.05,54.14,53.91,53.92,66165.0,45.9611,46.0376,45.842,45.8505,66165.0
2022-02-24 14:10:00,53.94,54.17,53.92,54.16,62040.0,45.8675,46.0631,45.8505,46.0546,62040.0
2022-02-24 14:15:00,54.15,54.25,54.07,54.22,48267.0,46.0461,46.1311,45.9781,46.1056,48267.0
2022-02-24 14:20:00,54.23,54.36,54.22,54.36,55834.0,46.1141,46.2247,46.1056,46.2247,55834.0
2022-02-24 14:25:00,54.36,54.45,54.33,54.44,60123.0,46.2247,46.3012,46.1992,46.2927,60123.0
2022-02-24 14:30:00,54.43,54.59,54.38,54.58,93360.0,46.2842,46.4203,46.2417,46.4118,93360.0
2022-02-24 14:35:00,54.57,54.76,54.55,54.72,90765.0,46.4033,46.5648,46.3862,46.5308,90765.0
2022-02-24 14:40:00,54.74,54.74,54.58,54.64,189821.0,46.5478,46.5478,46.4118,46.4628,189821.0
2022-02-24 14:45:00,54.66,54.82,54.63,54.8,63445.0,46.4798,46.6158,46.4543,46.5988,63445.0
2022-02-24 14:50:00,54.8,54.82,54.7,54.78,68156.0,46.5988,46.6158,46.5138,46.5818,68156.0
2022-02-24 14:55:00,54.79,54.81,54.69,54.76,86024.0,46.5903,46.6073,46.5053,46.5648,86024.0
2022-02-24 15:00:00,54.76,54.91,54.7,54.89,78367.0,46.5648,46.6924,46.5138,46.6754,78367.0
2022-02-24 15:05:00,54.89,54.93,54.85,54.87,69728.0,46.6754,46.7094,46.6413,46.6584,69728.0
2022-02-24 15:10:00,54.86,54.99,54.85,54.99,78746.0,46.6498,46.7604,46.6413,46.7604,78746.0
2022-02-24 15:15:00,54.99,55.0,54.89,54.95,197302.0,46.7604,46.7689,46.6754,46.7264,197302.0
2022-02-24 15:20:00,54.95,55.0,54.91,54.98,93711.0,46.7264,46.7689,46.6924,46.7519,93711.0
2022-02-24 15:25:00,54.98,55.01,54.82,54.84,121707.0,46.7519,46.7774,46.6158,46.6328,121707.0
2022-02-24 15:30:00,54.83,55.14,54.81,55.14,115423.0,46.6243,46.8879,46.6073,46.8879,115423.0
2022-02-24 15:35:00,55.15,55.25,55.1,55.24,103148.0,46.8964,46.9815,46.8539,46.973,103148.0
2022-02-24 15:40:00,55.24,55.28,55.14,55.15,108622.0,46.973,47.007,46.8879,46.8964,108622.0
2022-02-24 15:45:00,55.14,55.29,55.12,55.21,203606.0,46.8879,47.0155,46.8709,46.9475,203606.0
2022-02-24 15:50:00,55.22,55.48,55.21,55.4,308697.0,46.956,47.1771,46.9475,47.109,308697.0
2022-02-24 15:55:00,55.4,55.43,55.24,55.34,636778.0,47.109,47.1345,46.973,47.058,636778.0
2022-02-25 09:30:00,55.78,56.42,55.78,56.34,193320.0,47.4322,47.9764,47.4322,47.9084,193320.0
2022-02-25 09:35:00,56.34,56.52,56.25,56.44,109357.0,47.9084,48.0614,47.8318,47.9934,109357.0
2022-02-25 09:40:00,56.43,56.49,55.99,56.01,184249.0,47.9849,48.0359,47.6107,47.6277,184249.0
2022-02-25 09:45:00,56.03,56.34,56.03,56.25,81238.0,47.6448,47.9084,47.6448,47.8318,81238.0
2022-02-25 09:50:00,56.24,56.28,56.09,56.2,91318.0,47.8233,47.8573,47.6958,47.7893,91318.0
2022-02-25 09:55:00,56.23,56.29,56.05,56.09,72396.0,47.8148,47.8658,47.6618,47.6958,72396.0
2022-02-25 10:00:00,56.09,56.11,55.95,56.0,134031.0,47.6958,47.7128,47.5767,47.6192,134031.0
2022-02-25 10:05:00,55.98,56.23,55.97,56.16,123967.0,47.6022,47.8148,47.5937,47.7553,123967.0
2022-02-25 10:10:00,56.15,56.26,56.11,56.26,251113.0,47.7468,47.8403,47.7128,47.8403,251113.0
2022-02-25 10:15:00,56.27,56.55,56.21,56.53,105274.0,47.8488,48.0869,47.7978,48.0699,105274.0
2022-02-25 10:20:00,56.52,56.52,56.3,56.37,187726.0,48.0614,48.0614,47.8743,47.9339,187726.0
2022-02-25 10:25:00,56.37,56.66,56.35,56.61,122046.0,47.9339,48.1805,47.9169,48.138,122046.0
2022-02-25 10:30:00,56.61,56.61,56.49,56.54,80533.0,48.138,48.138,48.0359,48.0784,80533.0
2022-02-25 10:35:00,56.53,56.56,56.3,56.36,156567.0,48.0699,48.0954,47.8743,47.9254,156567.0
2022-02-25 10:40:00,56.37,56.44,56.3,56.32,189049.0,47.9339,47.9934,47.8743,47.8914,189049.0
2022-02-25 10:45:00,56.32,56.54,56.31,56.53,60538.0,47.8914,48.0784,47.8828,48.0699,60538.0
2022-02-25 10:50:00,56.52,56.66,56.49,56.63,45852.0,48.0614,48.1805,48.0359,48.155,45852.0
2022-02-25 10:55:00,56.63,56.69,56.48,56.57,63887.0,48.155,48.206,48.0274,48.1039,63887.0
2022-02-25 11:00:00,56.58,56.75,56.49,56.73,82201.0,48.1124,48.257,48.0359,48.24,82201.0
2022-02-25 11:05:00,56.73,56.74,56.63,56.73,71854.0,48.24,48.2485,48.155,48.24,71854.0
2022-02-25 11:10:00,56.72,56.85,56.69,56.79,83707.0,48.2315,48.342,48.206,48.291,83707.0
2022-02-25 11:15:00,56.8,56.86,56.77,56.83,56329.0,48.2995,48.3505,48.274,48.325,56329.0
2022-02-25 11:20:00,56.84,56.94,56.78,56.94,57195.0,48.3335,48.4186,48.2825,48.4186,57195.0
2022-02-25 11:25:00,56.94,56.96,56.87,56.9,41918.0,48.4186,48.4356,48.359,48.3846,41918.0
2022-02-25 11:30:00,56.9,56.97,56.85,56.93,87488.0,48.3846,48.4441,48.342,48.4101,87488.0
2022-02-25 11:35:00,56.93,56.93,56.81,56.88,86565.0,48.4101,48.4101,48.308,48.3675,86565.0
2022-02-25 11:40:00,56.88,56.9,56.8,56.88,66646.0,48.3675,48.3846,48.2995,48.3675,66646.0
2022-02-25 11:45:00,56.88,57.01,56.88,57.01,71173.0,48.3675,48.4781,48.3675,48.4781,71173.0
2022-02-25 11:50:00,57.02,57.12,57.01,57.12,53383.0,48.4866,48.5716,48.4781,48.5716,53383.0
2022-02-25 11:55:00,57.11,57.29,57.11,57.25,74678.0,48.5631,48.7162,48.5631,48.6822,74678.0
2022-02-25 12:00:00,57.26,57.31,57.18,57.19,61367.0,48.6907,48.7332,48.6226,48.6312,61367.0
2022-02-25 12:05:00,57.19,57.2,57.07,57.07,89489.0,48.6312,48.6397,48.5291,48.5291,89489.0
2022-02-25 12:10:00,57.08,57.14,57.01,57.04,152658.0,48.5376,48.5886,48.4781,48.5036,152658.0
2022-02-25 12:15:00,57.03,57.17,57.02,57.17,66705.0,48.4951,48.6141,48.4866,48.6141,66705.0
2022-02-25 12:20:00,57.16,57.21,57.14,57.19,55933.0,48.6056,48.6482,48.5886,48.6312,55933.0
2022-02-25 12:25:00,57.19,57.24,57.18,57.23,39256.0,48.6312,48.6737,48.6226,48.6652,39256.0
2022-02-25 12:30:00,57.22,57.28,57.2,57.24,55160.0,48.6567,48.7077,48.6397,48.6737,55160.0
2022-02-25 12:35:00,57.24,57.29,57.2,57.29,64628.0,48.6737,48.7162,48.6397,48.7162,64628.0
2022-02-25 12:40:00,57.29,57.33,57.25,57.3,64732.0,48.7162,48.7502,48.6822,48.7247,64732.0
2022-02-25 12:45:00,57.31,57.36,57.3,57.32,51568.0,48.7332,48.7757,48.7247,48.7417,51568.0
2022-02-25 12:50:00,57.3,57.36,57.27,57.31,45748.0,48.7247,48.7757,48.6992,48.7332,45748.0
2022-02-25 12:55:00,57.32,57.33,57.22,57.29,76355.0,48.7417,48.7502,48.6567,48.7162,76355.0
2022-02-25 13:00:00,57.29,57.38,57.21,57.29,82425.0,48.7162,48.7927,48.6482,48.7162,82425.0
2022-02-25 13:05:00,57.29,57.29,57.18,57.19,41970.0,48.7162,48.7162,48.6226,48.6312,41970.0
2022-02-25 13:10:00,57.19,57.24,57.12,57.23,57523.0,48.6312,48.6737,48.5716,48.6652,57523.0
2022-02-25 13:15:00,57.23,57.32,57.17,57.31,53297.0,48.6652,48.7417,48.6141,48.7332,53297.0
2022-02-25 13:20:00,57.3,57.31,57.23,57.27,38084.0,48.7247,48.7332,48.6652,48.6992,38084.0
2022-02-25 13:25:00,57.28,57.38,57.28,57.35,41326.0,48.7077,48.7927,48.7077,48.7672,41326.0
2022-02-25 13:30:00,57.35,57.41,57.33,57.36,35694.0,48.7672,48.8182,48.7502,48.7757,35694.0
2022-02-25 13:35:00,57.35,57.36,57.17,57.22,48431.0,48.7672,48.7757,48.6141,48.6567,48431.0
2022-02-25 13:40:00,57.23,57.37,57.23,57.37,28522.0,48.6652,48.7842,48.6652,48.7842,28522.0
2022-02-25 13:45:00,57.37,57.45,57.35,57.45,39442.0,48.7842,48.8522,48.7672,48.8522,39442.0
2022-02-25 13:50:00,57.45,57.45,57.41,57.41,31166.0,48.8522,48.8522,48.8182,48.8182,31166.0
2022-02-25 13:55:00,57.4,57.4,57.3,57.34,50603.0,48.8097,48.8097,48.7247,48.7587,50603.0
2022-02-25 14:00:00,57.33,57.38,57.22,57.34,53243.0,48.7502,48.7927,48.6567,48.7587,53243.0
2022-02-25 14:05:00,57.34,57.34,57.24,57.26,63124.0,48.7587,48.7587,48.6737,48.6907,63124.0
2022-02-25 14:10:00,57.27,57.29,57.19,57.24,56996.0,48.6992,48.7162,48.6312,48.6737,56996.0
2022-02-25 14:15:00,57.26,57.29,57.22,57.25,36708.0,48.6907,48.7162,48.6567,48.6822,36708.0
2022-02-25 14:20:00,57.25,57.33,57.24,57.33,45029.0,48.6822,48.7502,48.6737,48.7502,45029.0
2022-02-25 14:25:00,57.31,57.36,57.29,57.32,46300.0,48.7332,48.7757,48.7162,48.7417,46300.0
2022-02-25 14:30:00,57.32,57.36,57.18,57.2,73081.0,48.7417,48.7757,48.6226,48.6397,73081.0
2022-02-25 14:35:00,57.2,57.28,57.14,57.14,51142.0,48.6397,48.7077,48.5886,48.5886,51142.0
2022-02-25 14:40:00,57.13,57.2,57.09,57.18,69341.0,48.5801,48.6397,48.5461,48.6226,69341.0
2022-02-25 14:45:00,57.18,57.21,57.15,57.17,38281.0,48.6226,48.6482,48.5971,48.6141,38281.0
2022-02-25 14:50:00,57.15,57.15,57.01,57.05,51915.0,48.5971,48.5971,48.4781,48.5121,51915.0
2022-02-25 14:55:00,57.05,57.15,57.04,57.08,64383.0,48.5121,48.5971,48.5036,48.5376,64383.0
2022-02-25 15:00:00,57.07,57.07,56.98,57.02,58598.0,48.5291,48.5291,48.4526,48.4866,58598.0
2022-02-25 15:05:00,57.02,57.13,57.01,57.12,73209.0,48.4866,48.5801,48.4781,48.5716,73209.0
2022-02-25 15:10:00,57.12,57.16,57.07,57.16,56277.0,48.5716,48.6056,48.5291,48.6056,56277.0
2022-02-25 15:15:00,57.16,57.26,57.13,57.25,60178.0,48.6056,48.6907,48.5801,48.6822,60178.0
2022-02-25 15:20:00,57.25,57.27,57.22,57.23,79882.0,48.6822,48.6992,48.6567,48.6652,79882.0
2022-02-25 15:25:00,57.23,57.28,57.17,57.19,71459.0,48.6652,48.7077,48.6141,48.6312,71459.0
2022-02-25 15:30:00,57.19,57.28,57.15,57.15,107678.0,48.6312,48.7077,48.5971,48.5971,107678.0
2022-02-25 15:35:00,57.14,57.23,57.1,57.21,88826.0,48.5886,48.6652,48.5546,48.6482,88826.0
2022-02-25 15:40:00,57.21,57.32,57.19,57.26,165679.0,48.6482,48.7417,48.6312,48.6907,165679.0
2022-02-25 15:45:00,57.24,57.31,57.16,57.2,170013.0,48.6737,48.7332,48.6056,48.6397,170013.0
2022-02-25 15:50:00,57.21,57.35,57.2,57.21,306072.0,48.6482,48.7672,48.6397,48.6482,306072.0
2022-02-25 15:55:00,57.2,57.35,57.17,57.34,718913.0,48.6397,48.7672,48.6141,48.7587,718913.0
2022-02-28 09:30:00,55.55,55.91,55.43,55.55,218039.0,47.2366,47.5427,47.1345,47.2366,218039.0
2022-02-28 09:35:00,55.57,56.12,55.56,56.06,96148.0,47.2536,47.7213,47.2451,47.6703,96148.0
2022-02-28 09:40:00,56.03,56.05,55.67,55.98,159680.0,47.6448,47.6618,47.3386,47.6022,159680.0
2022-02-28 09:45:00,55.94,56.04,55.61,55.67,96546.0,47.5682,47.6533,47.2876,47.3386,96546.0
2022-02-28 09:50:00,55.7,55.88,55.66,55.74,87788.0,47.3641,47.5172,47.3301,47.3982,87788.0
2022-02-28 09:55:00,55.74,56.08,55.72,56.0,107645.0,47.3982,47.6873,47.3811,47.6192,107645.0
2022-02-28 10:00:00,56.01,56.12,55.96,56.07,74029.0,47.6277,47.7213,47.5852,47.6788,74029.0
2022-02-28 10:05:00,56.08,56.14,55.98,56.03,61538.0,47.6873,47.7383,47.6022,47.6448,61538.0
2022-02-28 10:10:00,56.03,56.12,55.97,56.03,67660.0,47.6448,47.7213,47.5937,47.6448,67660.0
2022-02-28 10:15:00,56.02,56.08,55.85,55.87,49891.0,47.6362,47.6873,47.4917,47.5087,49891.0
2022-02-28 10:20:00,55.9,56.13,55.87,56.05,63731.0,47.5342,47.7298,47.5087,47.6618,63731.0
2022-02-28 10:25:00,56.04,56.08,55.96,55.99,49692.0,47.6533,47.6873,47.5852,47.6107,49692.0
2022-02-28 10:30:00,55.99,56.17,55.94,56.05,88493.0,47.6107,47.7638,47.5682,47.6618,88493.0
2022-02-28 10:35:00,56.05,56.32,56.04,56.26,49591.0,47.6618,47.8914,47.6533,47.8403,49591.0
2022-02-28 10:40:00,56.26,56.33,56.24,56.28,54501.0,47.8403,47.8999,47.8233,47.8573,54501.0
2022-02-28 10:45:00,56.27,56.27,56.15,56.21,40782.0,47.8488,47.8488,47.7468,47.7978,40782.0
2022-02-28 10:50:00,56.21,56.27,56.19,56.2,42138.0,47.7978,47.8488,47.7808,47.7893,42138.0
2022-02-28 10:55:00,56.2,56.25,56.13,56.23,49619.0,47.7893,47.8318,47.7298,47.8148,49619.0
2022-02-28 11:00:00,56.24,56.31,56.2,56.29,36004.0,47.8233,47.8828,47.7893,47.8658,36004.0
2022-02-28 11:05:00,56.29,56.33,56.26,56.32,28881.0,47.8658,47.8999,47.8403,47.8914,28881.0
2022-02-28 11:10:00,56.33,56.4,56.28,56.34,33233.0,47.8999,47.9594,47.8573,47.9084,33233.0
2022-02-28 11:15:00,56.33,56.5,56.32,56.44,50869.0,47.8999,48.0444,47.8914,47.9934,50869.0
2022-02-28 11:20:00,56.44,56.58,56.43,56.58,41782.0,47.9934,48.1124,47.9849,48.1124,41782.0
2022-02-28 11:25:00,56.57,56.69,56.52,56.63,73576.0,48.1039,48.206,48.0614,48.155,73576.0
2022-02-28 11:30:00,56.64,56.69,56.6,56.6,50537.0,48.1635,48.206,48.1294,48.1294,50537.0
2022-02-28 11:35:00,56.58,56.67,56.53,56.55,43386.0,48.1124,48.189,48.0699,48.0869,43386.0
2022-02-28 11:40:00,56.56,56.6,56.54,56.57,28664.0,48.0954,48.1294,48.0784,48.1039,28664.0
2022-02-28 11:45:00,56.56,56.56,56.46,56.49,31368.0,48.0954,48.0954,48.0104,48.0359,31368.0
2022-02-28 11:50:00,56.5,56.5,56.42,56.5,31656.0,48.0444,48.0444,47.9764,48.0444,31656.0
2022-02-28 11:55:00,56.5,56.65,56.49,56.63,32911.0,48.0444,48.172,48.0359,48.155,32911.0
2022-02-28 12:00:00,56.62,56.67,56.6,56.62,27382.0,48.1465,48.189,48.1294,48.1465,27382.0
2022-02-28 12:05:00,56.62,56.63,56.45,56.46,54514.0,48.1465,48.155,48.0019,48.0104,54514.0
2022-02-28 12:10:00,56.46,56.46,56.37,56.42,37953.0,48.0104,48.0104,47.9339,47.9764,37953.0
2022-02-28 12:15:00,56.42,56.46,56.34,56.46,43834.0,47.9764,48.0104,47.9084,48.0104,43834.0
2022-02-28 12:20:00,56.46,56.52,56.43,56.48,43082.0,48.0104,48.0614,47.9849,48.0274,43082.0
2022-02-28 12:25:00,56.49,56.56,56.49,56.54,29643.0,48.0359,48.0954,48.0359,48.0784,29643.0
2022-02-28 12:30:00,56.53,56.55,56.42,56.44,50026.0,48.0699,48.0869,47.9764,47.9934,50026.0
2022-02-28 12:35:00,56.44,56.49,56.42,56.46,30735.0,47.9934,48.0359,47.9764,48.0104,30735.0
2022-02-28 12:40:00,56.46,56.49,56.36,56.36,50490.0,48.0104,48.0359,47.9254,47.9254,50490.0
2022-02-28 12:45:00,56.35,56.39,56.32,56.38,29367.0,47.9169,47.9509,47.8914,47.9424,29367.0
2022-02-28 12:50:00,56.38,56.39,56.24,56.29,35505.0,47.9424,47.9509,47.8233,47.8658,35505.0
2022-02-28 12:55:00,56.3,56.33,56.26,56.3,42019.0,47.8743,47.8999,47.8403,47.8743,42019.0
2022-02-28 13:00:00,56.3,56.39,56.28,56.39,38287.0,47.8743,47.9509,47.8573,47.9509,38287.0
2022-02-28 13:05:00,56.4,56.5,56.36,56.49,43137.0,47.9594,48.0444,47.9254,48.0359,43137.0
2022-02-28 13:10:00,56.48,56.61,56.47,56.58,54830.0,48.0274,48.138,48.0189,48.1124,54830.0
2022-02-28 13:15:00,56.58,56.59,56.43,56.45,147625.0,48.1124,48.1209,47.9849,48.0019,147625.0
2022-02-28 13:20:00,56.43,56.44,56.37,56.4,39325.0,47.9849,47.9934,47.9339,47.9594,39325.0
2022-02-28 13:25:00,56.39,56.54,56.37,56.5,51863.0,47.9509,48.0784,47.9339,48.0444,51863.0
2022-02-28 13:30:00,56.49,56.52,56.42,56.46,63209.0,48.0359,48.0614,47.9764,48.0104,63209.0
2022-02-28 13:35:00,56.49,56.49,56.39,56.42,54689.0,48.0359,48.0359,47.9509,47.9764,54689.0
2022-02-28 13:40:00,56.41,56.46,56.38,56.38,31106.0,47.9679,48.0104,47.9424,47.9424,31106.0
2022-02-28 13:45:00,56.39,56.39,56.25,56.34,38152.0,47.9509,47.9509,47.8318,47.9084,38152.0
2022-02-28 13:50:00,56.35,56.49,56.35,56.45,37281.0,47.9169,48.0359,47.9169,48.0019,37281.0
2022-02-28 13:55:00,56.45,56.49,56.42,56.48,42421.0,48.0019,48.0359,47.9764,48.0274,42421.0
2022-02-28 14:00:00,56.47,56.47,56.17,56.18,51651.0,48.0189,48.0189,47.7638,47.7723,51651.0
2022-02-28 14:05:00,56.19,56.19,56.05,56.05,36666.0,47.7808,47.7808,47.6618,47.6618,36666.0
2022-02-28 14:10:00,56.05,56.08,56.0,56.08,40962.0,47.6618,47.6873,47.6192,47.6873,40962.0
2022-02-28 14:15:00,56.07,56.17,56.02,56.14,59567.0,47.6788,47.7638,47.6362,47.7383,59567.0
2022-02-28 14:20:00,56.15,56.15,56.04,56.04,44367.0,47.7468,47.7468,47.6533,47.6533,44367.0
2022-02-28 14:25:00,56.06,56.1,55.97,56.02,46500.0,47.6703,47.7043,47.5937,47.6362,46500.0
2022-02-28 14:30:00,56.03,56.05,55.93,55.98,47473.0,47.6448,47.6618,47.5597,47.6022,47473.0
2022-02-28 14:35:00,55.99,56.13,55.99,56.09,31698.0,47.6107,47.7298,47.6107,47.6958,31698.0
2022-02-28 14:40:00,56.09,56.26,56.07,56.24,44758.0,47.6958,47.8403,47.6788,47.8233,44758.0
2022-02-28 14:45:00,56.24,56.25,56.17,56.2,35508.0,47.8233,47.8318,47.7638,47.7893,35508.0
2022-02-28 14:50:00,56.2,56.21,56.16,56.19,47023.0,47.7893,47.7978,47.7553,47.7808,47023.0
2022-02-28 14:55:00,56.19,56.24,56.15,56.15,71821.0,47.7808,47.8233,47.7468,47.7468,71821.0
2022-02-28 15:00:00,56.15,56.19,56.12,56.12,37563.0,47.7468,47.7808,47.7213,47.7213,37563.0
2022-02-28 15:05:00,56.13,56.19,56.02,56.18,41907.0,47.7298,47.7808,47.6362,47.7723,41907.0
2022-02-28 15:10:00,56.17,56.17,56.07,56.14,37909.0,47.7638,47.7638,47.6788,47.7383,37909.0
2022-02-28 15:15:00,56.14,56.23,56.13,56.22,69105.0,47.7383,47.8148,47.7298,47.8063,69105.0
2022-02-28 15:20:00,56.22,56.37,56.22,56.29,58422.0,47.8063,47.9339,47.8063,47.8658,58422.0
2022-02-28 15:25:00,56.29,56.33,56.23,56.26,85458.0,47.8658,47.8999,47.8148,47.8403,85458.0
2022-02-28 15:30:00,56.25,56.27,56.16,56.18,92401.0,47.8318,47.8488,47.7553,47.7723,92401.0
2022-02-28 15:35:00,56.18,56.21,56.14,56.19,128877.0,47.7723,47.7978,47.7383,47.7808,128877.0
2022-02-28 15:40:00,56.19,56.35,56.19,56.33,158588.0,47.7808,47.9169,47.7808,47.8999,158588.0
2022-02-28 15:45:00,56.33,56.48,56.31,56.42,259778.0,47.8999,48.0274,47.8828,47.9764,259778.0
2022-02-28 15:50:00,56.43,56.57,56.4,56.48,292011.0,47.9849,48.1039,47.9594,48.0274,292011.0
2022-02-28 15:55:00,56.48,56.6,56.48,56.53,690702.0,48.0274,48.1294,48.0274,48.0699,690702.0
2022-03-01 09:30:00,55.78,56.14,55.51,55.57,176886.0,47.4322,47.7383,47.2026,47.2536,176886.0
2022-03-01 09:35:00,55.57,55.74,55.16,55.19,132079.0,47.2536,47.3982,46.905,46.9305,132079.0
2022-03-01 09:40:00,55.2,55.24,54.94,55.08,147930.0,46.939,46.973,46.7179,46.8369,147930.0
2022-03-01 09:45:00,55.09,55.14,54.82,54.95,102859.0,46.8454,46.8879,46.6158,46.7264,102859.0
2022-03-01 09:50:00,54.97,54.98,54.41,54.41,133752.0,46.7434,46.7519,46.2672,46.2672,133752.0
2022-03-01 09:55:00,54.43,54.62,54.43,54.57,114091.0,46.2842,46.4458,46.2842,46.4033,114091.0
2022-03-01 10:00:00,54.58,54.82,54.55,54.64,94229.0,46.4118,46.6158,46.3862,46.4628,94229.0
2022-03-01 10:05:00,54.63,54.71,54.54,54.59,183820.0,46.4543,46.5223,46.3777,46.4203,183820.0
2022-03-01 10:10:00,54.59,54.7,54.56,54.57,300485.0,46.4203,46.5138,46.3947,46.4033,300485.0
2022-03-01 10:15:00,54.57,54.62,54.44,54.56,126503.0,46.4033,46.4458,46.2927,46.3947,126503.0
2022-03-01 10:20:00,54.58,54.71,54.46,54.57,192149.0,46.4118,46.5223,46.3097,46.4033,192149.0
2022-03-01 10:25:00,54.57,54.72,54.53,54.68,106612.0,46.4033,46.5308,46.3692,46.4968,106612.0
2022-03-01 10:30:00,54.69,54.82,54.6,54.68,89646.0,46.5053,46.6158,46.4288,46.4968,89646.0
2022-03-01 10:35:00,54.67,54.74,54.64,54.71,113637.0,46.4883,46.5478,46.4628,46.5223,113637.0
2022-03-01 10:40:00,54.71,54.78,54.62,54.78,150256.0,46.5223,46.5818,46.4458,46.5818,150256.0
2022-03-01 10:45:00,54.76,54.91,54.68,54.85,80404.0,46.5648,46.6924,46.4968,46.6413,80404.0
2022-03-01 10:50:00,54.86,55.01,54.84,54.96,66513.0,46.6498,46.7774,46.6328,46.7349,66513.0
2022-03-01 10:55:00,54.95,54.95,54.72,54.75,47935.0,46.7264,46.7264,46.5308,46.5563,47935.0
2022-03-01 11:00:00,54.75,54.94,54.68,54.91,122239.0,46.5563,46.7179,46.4968,46.6924,122239.0
2022-03-01 11:05:00,54.91,54.93,54.69,54.74,301338.0,46.6924,46.7094,46.5053,46.5478,301338.0
2022-03-01 11:10:00,54.75,54.75,54.68,54.71,71030.0,46.5563,46.5563,46.4968,46.5223,71030.0
2022-03-01 11:15:00,54.71,54.73,54.46,54.46,121540.0,46.5223,46.5393,46.3097,46.3097,121540.0
2022-03-01 11:20:00,54.46,54.49,54.39,54.41,114851.0,46.3097,46.3352,46.2502,46.2672,114851.0
2022-03-01 11:25:00,54.41,54.45,54.37,54.44,174493.0,46.2672,46.3012,46.2332,46.2927,174493.0
2022-03-01 11:30:00,54.43,54.44,54.27,54.29,115999.0,46.2842,46.2927,46.1481,46.1652,115999.0
2022-03-01 11:35:00,54.29,54.37,54.25,54.34,95447.0,46.1652,46.2332,46.1311,46.2077,95447.0
2022-03-01 11:40:00,54.35,54.36,54.18,54.22,62232.0,46.2162,46.2247,46.0716,46.1056,62232.0
2022-03-01 11:45:00,54.21,54.21,54.1,54.14,228689.0,46.0971,46.0971,46.0036,46.0376,228689.0
2022-03-01 11:50:00,54.15,54.15,54.07,54.1,54250.0,46.0461,46.0461,45.9781,46.0036,54250.0
2022-03-01 11:55:00,54.08,54.13,54.01,54.11,75502.0,45.9866,46.0291,45.9271,46.0121,75502.0
2022-03-01 12:00:00,54.1,54.1,54.01,54.04,62725.0,46.0036,46.0036,45.9271,45.9526,62725.0
2022-03-01 12:05:00,54.05,54.1,53.96,54.02,120848.0,45.9611,46.0036,45.8845,45.9356,120848.0
2022-03-01 12:10:00,54.02,54.14,53.96,54.13,80679.0,45.9356,46.0376,45.8845,46.0291,80679.0
2022-03-01 12:15:00,54.13,54.22,54.08,54.2,71735.0,46.0291,46.1056,45.9866,46.0886,71735.0
2022-03-01 12:20:00,54.19,54.2,54.03,54.07,33011.0,46.0801,46.0886,45.9441,45.9781,33011.0
2022-03-01 12:25:00,54.07,54.18,54.05,54.17,35722.0,45.9781,46.0716,45.9611,46.0631,35722.0
2022-03-01 12:30:00,54.17,54.21,54.11,54.12,65022.0,46.0631,46.0971,46.0121,46.0206,65022.0
2022-03-01 12:35:00,54.13,54.15,54.03,54.04,47865.0,46.0291,46.0461,45.9441,45.9526,47865.0
2022-03-01 12:40:00,54.04,54.13,54.01,54.11,42561.0,45.9526,46.0291,45.9271,46.0121,42561.0
2022-03-01 12:45:00,54.11,54.17,54.02,54.16,46825.0,46.0121,46.0631,45.9356,46.0546,46825.0
2022-03-01 12:50:00,54.16,54.19,54.11,54.14,37710.0,46.0546,46.0801,46.0121,46.0376,37710.0
2022-03-01 12:55:00,54.14,54.15,54.04,54.14,55008.0,46.0376,46.0461,45.9526,46.0376,55008.0
2022-03-01 13:00:00,54.13,54.21,54.11,54.13,57392.0,46.0291,46.0971,46.0121,46.0291,57392.0
2022-03-01 13:05:00,54.12,54.15,54.03,54.04,52834.0,46.0206,46.0461,45.9441,45.9526,52834.0
2022-03-01 13:10:00,54.03,54.03,53.95,54.01,97869.0,45.9441,45.9441,45.876,45.9271,97869.0
2022-03-01 13:15:00,54.02,54.02,53.97,53.98,118088.0,45.9356,45.9356,45.893,45.9015,118088.0
2022-03-01 13:20:00,53.99,53.99,53.81,53.81,92687.0,45.9101,45.9101,45.757,45.757,92687.0
2022-03-01 13:25:00,53.82,53.82,53.68,53.7,70342.0,45.7655,45.7655,45.6464,45.6635,70342.0
2022-03-01 13:30:00,53.7,53.77,53.66,53.7,143677.0,45.6635,45.723,45.6294,45.6635,143677.0
2022-03-01 13:35:00,53.7,53.77,53.69,53.7,146718.0,45.6635,45.723,45.6549,45.6635,146718.0
2022-03-01 13:40:00,53.7,53.73,53.67,53.7,149841.0,45.6635,45.689,45.6379,45.6635,149841.0
2022-03-01 13:45:00,53.69,53.75,53.66,53.71,81177.0,45.6549,45.706,45.6294,45.672,81177.0
2022-03-01 13:50:00,53.72,53.78,53.68,53.75,50025.0,45.6805,45.7315,45.6464,45.706,50025.0
2022-03-01 13:55:00,53.74,53.86,53.71,53.82,60948.0,45.6975,45.7995,45.672,45.7655,60948.0
2022-03-01 14:00:00,53.83,53.83,53.71,53.73,57802.0,45.774,45.774,45.672,45.689,57802.0
2022-03-01 14:05:00,53.73,53.83,53.72,53.73,78399.0,45.689,45.774,45.6805,45.689,78399.0
2022-03-01 14:10:00,53.73,53.75,53.68,53.7,75991.0,45.689,45.706,45.6464,45.6635,75991.0
2022-03-01 14:15:00,53.71,53.77,53.55,53.77,89275.0,45.672,45.723,45.5359,45.723,89275.0
2022-03-01 14:20:00,53.76,53.99,53.76,53.96,99452.0,45.7145,45.9101,45.7145,45.8845,99452.0
2022-03-01 14:25:00,53.97,54.01,53.94,53.97,73388.0,45.893,45.9271,45.8675,45.893,73388.0
2022-03-01 14:30:00,53.96,54.04,53.95,54.0,105636.0,45.8845,45.9526,45.876,45.9186,105636.0
2022-03-01 14:35:00,54.0,54.2,53.98,54.19,109443.0,45.9186,46.0886,45.9015,46.0801,109443.0
2022-03-01 14:40:00,54.18,54.27,54.15,54.25,97718.0,46.0716,46.1481,46.0461,46.1311,97718.0
2022-03-01 14:45:00,54.24,54.26,54.13,54.16,80071.0,46.1226,46.1396,46.0291,46.0546,80071.0
2022-03-01 14:50:00,54.16,54.17,54.1,54.1,67183.0,46.0546,46.0631,46.0036,46.0036,67183.0
2022-03-01 14:55:00,54.11,54.15,54.05,54.08,70829.0,46.0121,46.0461,45.9611,45.9866,70829.0
2022-03-01 15:00:00,54.08,54.33,54.03,54.33,102966.0,45.9866,46.1992,45.9441,46.1992,102966.0
2022-03-01 15:05:00,54.35,54.44,54.26,54.3,111800.0,46.2162,46.2927,46.1396,46.1737,111800.0
2022-03-01 15:10:00,54.31,54.31,54.11,54.2,83560.0,46.1822,46.1822,46.0121,46.0886,83560.0
2022-03-01 15:15:00,54.21,54.22,54.04,54.06,56180.0,46.0971,46.1056,45.9526,45.9696,56180.0
2022-03-01 15:20:00,54.07,54.13,54.04,54.1,69769.0,45.9781,46.0291,45.9526,46.0036,69769.0
2022-03-01 15:25:00,54.09,54.17,54.08,54.09,73858.0,45.9951,46.0631,45.9866,45.9951,73858.0
2022-03-01 15:30:00,54.08,54.16,54.02,54.11,107147.0,45.9866,46.0546,45.9356,46.0121,107147.0
2022-03-01 15:35:00,54.1,54.11,54.02,54.03,98311.0,46.0036,46.0121,45.9356,45.9441,98311.0
2022-03-01 15:40:00,54.02,54.09,53.93,53.95,138979.0,45.9356,45.9951,45.859,45.876,138979.0
2022-03-01 15:45:00,53.94,53.98,53.73,53.74,189396.0,45.8675,45.9015,45.689,45.6975,189396.0
2022-03-01 15:50:00,53.73,53.9,53.61,53.88,483570.0,45.689,45.8335,45.5869,45.8165,483570.0
2022-03-01 15:55:00,53.87,53.96,53.8,53.85,602696.0,45.808,45.8845,45.7485,45.791,602696.0
2022-03-02 09:30:00,54.57,55.23,54.57,55.23,263091.0,46.4033,46.9645,46.4033,46.9645,263091.0
2022-03-02 09:35:00,55.23,55.44,55.14,55.26,129754.0,46.9645,47.143,46.8879,46.99,129754.0
2022-03-02 09:40:00,55.26,55.39,55.14,55.33,258554.0,46.99,47.1005,46.8879,47.0495,258554.0
2022-03-02 09:45:00,55.33,55.54,55.3,55.51,206607.0,47.0495,47.2281,47.024,47.2026,206607.0
2022-03-02 09:50:00,55.51,55.55,55.35,55.49,79410.0,47.2026,47.2366,47.0665,47.1856,79410.0
2022-03-02 09:55:00,55.5,55.54,55.3,55.4,123334.0,47.1941,47.2281,47.024,47.109,123334.0
2022-03-02 10:00:00,55.4,55.66,55.38,55.65,105830.0,47.109,47.3301,47.092,47.3216,105830.0
2022-03-02 10:05:00,55.65,55.65,55.31,55.33,104814.0,47.3216,47.3216,47.0325,47.0495,104814.0
2022-03-02 10:10:00,55.35,55.43,55.24,55.33,90878.0,47.0665,47.1345,46.973,47.0495,90878.0
2022-03-02 10:15:00,55.34,55.51,55.3,55.51,101606.0,47.058,47.2026,47.024,47.2026,101606.0
2022-03-02 10:20:00,55.51,55.66,55.48,55.5,85723.0,47.2026,47.3301,47.1771,47.1941,85723.0
2022-03-02 10:25:00,55.51,55.79,55.46,55.67,129402.0,47.2026,47.4407,47.1601,47.3386,129402.0
2022-03-02 10:30:00,55.66,55.87,55.53,55.8,143774.0,47.3301,47.5087,47.2196,47.4492,143774.0
2022-03-02 10:35:00,55.8,55.91,55.76,55.86,127564.0,47.4492,47.5427,47.4152,47.5002,127564.0
2022-03-02 10:40:00,55.86,55.91,55.8,55.86,52451.0,47.5002,47.5427,47.4492,47.5002,52451.0
2022-03-02 10:45:00,55.87,55.88,55.7,55.72,108011.0,47.5087,47.5172,47.3641,47.3811,108011.0
2022-03-02 10:50:00,55.72,55.77,55.66,55.74,104920.0,47.3811,47.4237,47.3301,47.3982,104920.0
2022-03-02 10:55:00,55.75,56.01,55.73,55.9,109425.0,47.4067,47.6277,47.3896,47.5342,109425.0
2022-03-02 11:00:00,55.91,56.25,55.87,56.17,157539.0,47.5427,47.8318,47.5087,47.7638,157539.0
2022-03-02 11:05:00,56.18,56.24,56.1,56.15,101397.0,47.7723,47.8233,47.7043,47.7468,101397.0
2022-03-02 11:10:00,56.15,56.17,56.05,56.1,69984.0,47.7468,47.7638,47.6618,47.7043,69984.0
2022-03-02 11:15:00,56.1,56.19,56.03,56.05,102235.0,47.7043,47.7808,47.6448,47.6618,102235.0
2022-03-02 11:20:00,56.06,56.18,56.05,56.14,58744.0,47.6703,47.7723,47.6618,47.7383,58744.0
2022-03-02 11:25:00,56.16,56.25,56.11,56.18,35926.0,47.7553,47.8318,47.7128,47.7723,35926.0
2022-03-02 11:30:00,56.19,56.43,56.19,56.28,115552.0,47.7808,47.9849,47.7808,47.8573,115552.0
2022-03-02 11:35:00,56.28,56.32,56.18,56.29,79658.0,47.8573,47.8914,47.7723,47.8658,79658.0
2022-03-02 11:40:00,56.29,56.33,56.11,56.11,36557.0,47.8658,47.8999,47.7128,47.7128,36557.0
2022-03-02 11:45:00,56.11,56.26,56.1,56.21,46538.0,47.7128,47.8403,47.7043,47.7978,46538.0
2022-03-02 11:50:00,56.22,56.31,56.19,56.26,54147.0,47.8063,47.8828,47.7808,47.8403,54147.0
2022-03-02 11:55:00,56.26,56.32,56.24,56.27,43409.0,47.8403,47.8914,47.8233,47.8488,43409.0
2022-03-02 12:00:00,56.29,56.31,56.23,56.25,42612.0,47.8658,47.8828,47.8148,47.8318,42612.0
2022-03-02 12:05:00,56.24,56.28,56.16,56.27,58828.0,47.8233,47.8573,47.7553,47.8488,58828.0
2022-03-02 12:10:00,56.27,56.3,56.16,56.16,94185.0,47.8488,47.8743,47.7553,47.7553,94185.0
2022-03-02 12:15:00,56.16,56.19,56.11,56.14,76383.0,47.7553,47.7808,47.7128,47.7383,76383.0
2022-03-02 12:20:00,56.14,56.23,56.12,56.13,65886.0,47.7383,47.8148,47.7213,47.7298,65886.0
2022-03-02 12:25:00,56.14,56.25,56.04,56.24,45560.0,47.7383,47.8318,47.6533,47.8233,45560.0
2022-03-02 12:30:00,56.24,56.31,56.23,56.28,56291.0,47.8233,47.8828,47.8148,47.8573,56291.0
2022-03-02 12:35:00,56.27,56.33,56.23,56.3,47106.0,47.8488,47.8999,47.8148,47.8743,47106.0
2022-03-02 12:40:00,56.3,56.32,56.26,56.3,38556.0,47.8743,47.8914,47.8403,47.8743,38556.0
2022-03-02 12:45:00,56.3,56.32,56.23,56.28,39698.0,47.8743,47.8914,47.8148,47.8573,39698.0
2022-03-02 12:50:00,56.28,56.32,56.19,56.32,40209.0,47.8573,47.8914,47.7808,47.8914,40209.0
2022-03-02 12:55:00,56.31,56.38,56.25,56.37,39540.0,47.8828,47.9424,47.8318,47.9339,39540.0
2022-03-02 13:00:00,56.36,56.52,56.36,56.49,41957.0,47.9254,48.0614,47.9254,48.0359,41957.0
2022-03-02 13:05:00,56.48,56.5,56.38,56.39,44373.0,48.0274,48.0444,47.9424,47.9509,44373.0
2022-03-02 13:10:00,56.39,56.41,56.32,56.34,51807.0,47.9509,47.9679,47.8914,47.9084,51807.0
2022-03-02 13:15:00,56.35,56.36,56.29,56.32,46050.0,47.9169,47.9254,47.8658,47.8914,46050.0
2022-03-02 13:20:00,56.32,56.39,56.31,56.33,38024.0,47.8914,47.9509,47.8828,47.8999,38024.0
2022-03-02 13:25:00,56.32,56.38,56.32,56.35,20763.0,47.8914,47.9424,47.8914,47.9169,20763.0
2022-03-02 13:30:00,56.35,56.46,56.34,56.45,46975.0,47.9169,48.0104,47.9084,48.0019,46975.0
2022-03-02 13:35:00,56.45,56.49,56.42,56.47,32214.0,48.0019,48.0359,47.9764,48.0189,32214.0
2022-03-02 13:40:00,56.48,56.48,56.4,56.43,42792.0,48.0274,48.0274,47.9594,47.9849,42792.0
2022-03-02 13:45:00,56.44,56.44,56.35,56.37,52434.0,47.9934,47.9934,47.9169,47.9339,52434.0
2022-03-02 13:50:00,56.37,56.45,56.36,56.45,50342.0,47.9339,48.0019,47.9254,48.0019,50342.0
2022-03-02 13:55:00,56.45,56.46,56.36,56.42,46362.0,48.0019,48.0104,47.9254,47.9764,46362.0
2022-03-02 14:00:00,56.42,56.42,56.32,56.4,50983.0,47.9764,47.9764,47.8914,47.9594,50983.0
2022-03-02 14:05:00,56.4,56.45,56.38,56.41,45245.0,47.9594,48.0019,47.9424,47.9679,45245.0
2022-03-02 14:10:00,56.41,56.46,56.39,56.39,27598.0,47.9679,48.0104,47.9509,47.9509,27598.0
2022-03-02 14:15:00,56.41,56.47,56.4,56.42,40356.0,47.9679,48.0189,47.9594,47.9764,40356.0
2022-03-02 14:20:00,56.43,56.47,56.35,56.38,69163.0,47.9849,48.0189,47.9169,47.9424,69163.0
2022-03-02 14:25:00,56.39,56.42,56.32,56.41,54555.0,47.9509,47.9764,47.8914,47.9679,54555.0
2022-03-02 14:30:00,56.41,56.43,56.35,56.42,34786.0,47.9679,47.9849,47.9169,47.9764,34786.0
2022-03-02 14:35:00,56.42,56.46,56.39,56.45,44884.0,47.9764,48.0104,47.9509,48.0019,44884.0
2022-03-02 14:40:00,56.46,56.49,56.44,56.48,28925.0,48.0104,48.0359,47.9934,48.0274,28925.0
2022-03-02 14:45:00,56.47,56.48,56.32,56.34,39307.0,48.0189,48.0274,47.8914,47.9084,39307.0
2022-03-02 14:50:00,56.34,56.39,56.2,56.23,45283.0,47.9084,47.9509,47.7893,47.8148,45283.0
2022-03-02 14:55:00,56.23,56.27,56.12,56.16,76507.0,47.8148,47.8488,47.7213,47.7553,76507.0
2022-03-02 15:00:00,56.15,56.3,56.09,56.26,51721.0,47.7468,47.8743,47.6958,47.8403,51721.0
2022-03-02 15:05:00,56.26,56.3,56.21,56.23,62514.0,47.8403,47.8743,47.7978,47.8148,62514.0
2022-03-02 15:10:00,56.23,56.25,56.17,56.2,46414.0,47.8148,47.8318,47.7638,47.7893,46414.0
2022-03-02 15:15:00,56.19,56.24,56.15,56.23,63418.0,47.7808,47.8233,47.7468,47.8148,63418.0
2022-03-02 15:20:00,56.22,56.27,56.16,56.25,50546.0,47.8063,47.8488,47.7553,47.8318,50546.0
2022-03-02 15:25:00,56.25,56.35,56.24,56.34,72880.0,47.8318,47.9169,47.8233,47.9084,72880.0
2022-03-02 15:30:00,56.35,56.39,56.32,56.37,66941.0,47.9169,47.9509,47.8914,47.9339,66941.0
2022-03-02 15:35:00,56.37,56.43,56.34,56.38,94856.0,47.9339,47.9849,47.9084,47.9424,94856.0
2022-03-02 15:40:00,56.37,56.41,56.34,56.38,91871.0,47.9339,47.9679,47.9084,47.9424,91871.0
2022-03-02 15:45:00,56.38,56.43,56.34,56.39,164631.0,47.9424,47.9849,47.9084,47.9509,164631.0
2022-03-02 15:50:00,56.4,56.52,56.32,56.33,233963.0,47.9594,48.0614,47.8914,47.8999,233963.0
2022-03-02 15:55:00,56.32,56.32,56.15,56.22,479486.0,47.8914,47.8914,47.7468,47.8063,479486.0
2022-03-03 09:30:00,56.48,56.8,56.24,56.24,113462.0,48.0274,48.2995,47.8233,47.8233,113462.0
2022-03-03 09:35:00,56.24,56.31,56.01,56.13,55775.0,47.8233,47.8828,47.6277,47.7298,55775.0
2022-03-03 09:40:00,56.15,56.73,56.14,56.72,66219.0,47.7468,48.24,47.7383,48.2315,66219.0
2022-03-03 09:45:00,56.72,56.86,56.55,56.57,85902.0,48.2315,48.3505,48.0869,48.1039,85902.0
2022-03-03 09:50:00,56.57,56.67,56.48,56.61,45535.0,48.1039,48.189,48.0274,48.138,45535.0
2022-03-03 09:55:00,56.6,56.84,56.57,56.77,50503.0,48.1294,48.3335,48.1039,48.274,50503.0
2022-03-03 10:00:00,56.77,56.83,56.58,56.6,58923.0,48.274,48.325,48.1124,48.1294,58923.0
2022-03-03 10:05:00,56.55,56.58,56.47,56.54,28247.0,48.0869,48.1124,48.0189,48.0784,28247.0
2022-03-03 10:10:00,56.53,56.61,56.49,56.6,55514.0,48.0699,48.138,48.0359,48.1294,55514.0
2022-03-03 10:15:00,56.6,56.74,56.55,56.7,73563.0,48.1294,48.2485,48.0869,48.2145,73563.0
2022-03-03 10:20:00,56.71,56.75,56.62,56.65,118613.0,48.223,48.257,48.1465,48.172,118613.0
2022-03-03 10:25:00,56.65,56.76,56.53,56.75,71581.0,48.172,48.2655,48.0699,48.257,71581.0
2022-03-03 10:30:00,56.73,56.79,56.51,56.51,68750.0,48.24,48.291,48.0529,48.0529,68750.0
2022-03-03 10:35:00,56.51,56.54,56.37,56.39,58466.0,48.0529,48.0784,47.9339,47.9509,58466.0
2022-03-03 10:40:00,56.39,56.42,56.24,56.28,73835.0,47.9509,47.9764,47.8233,47.8573,73835.0
2022-03-03 10:45:00,56.3,56.32,56.16,56.25,47520.0,47.8743,47.8914,47.7553,47.8318,47520.0
2022-03-03 10:50:00,56.24,56.25,56.13,56.14,65225.0,47.8233,47.8318,47.7298,47.7383,65225.0
2022-03-03 10:55:00,56.13,56.17,56.09,56.13,41474.0,47.7298,47.7638,47.6958,47.7298,41474.0
2022-03-03 11:00:00,56.16,56.19,56.09,56.16,45620.0,47.7553,47.7808,47.6958,47.7553,45620.0
2022-03-03 11:05:00,56.16,56.18,56.08,56.12,66491.0,47.7553,47.7723,47.6873,47.7213,66491.0
2022-03-03 11:10:00,56.11,56.11,55.98,55.98,48832.0,47.7128,47.7128,47.6022,47.6022,48832.0
2022-03-03 11:15:00,55.98,56.11,55.94,56.1,50948.0,47.6022,47.7128,47.5682,47.7043,50948.0
2022-03-03 11:20:00,56.1,56.18,56.09,56.14,50409.0,47.7043,47.7723,47.6958,47.7383,50409.0
2022-03-03 11:25:00,56.14,56.23,56.11,56.2,41120.0,47.7383,47.8148,47.7128,47.7893,41120.0
2022-03-03 11:30:00,56.18,56.34,56.17,56.32,88038.0,47.7723,47.9084,47.7638,47.8914,88038.0
2022-03-03 11:35:00,56.31,56.32,56.18,56.26,56446.0,47.8828,47.8914,47.7723,47.8403,56446.0
2022-03-03 11:40:00,56.27,56.34,56.24,56.32,58778.0,47.8488,47.9084,47.8233,47.8914,58778.0
2022-03-03 11:45:00,56.31,56.32,56.24,56.27,45343.0,47.8828,47.8914,47.8233,47.8488,45343.0
2022-03-03 11:50:00,56.26,56.34,56.24,56.3,58960.0,47.8403,47.9084,47.8233,47.8743,58960.0
2022-03-03 11:55:00,56.29,56.41,56.21,56.33,76319.0,47.8658,47.9679,47.7978,47.8999,76319.0
2022-03-03 12:00:00,56.32,56.39,56.27,56.33,59339.0,47.8914,47.9509,47.8488,47.8999,59339.0
2022-03-03 12:05:00,56.32,56.47,56.3,56.47,72524.0,47.8914,48.0189,47.8743,48.0189,72524.0
2022-03-03 12:10:00,56.47,56.58,56.45,56.46,58391.0,48.0189,48.1124,48.0019,48.0104,58391.0
2022-03-03 12:15:00,56.46,56.46,56.37,56.41,53143.0,48.0104,48.0104,47.9339,47.9679,53143.0
2022-03-03 12:20:00,56.4,56.47,56.36,56.41,49249.0,47.9594,48.0189,47.9254,47.9679,49249.0
2022-03-03 12:25:00,56.41,56.45,56.37,56.42,115767.0,47.9679,48.0019,47.9339,47.9764,115767.0
2022-03-03 12:30:00,56.42,56.93,56.41,56.89,259567.0,47.9764,48.4101,47.9679,48.376,259567.0
2022-03-03 12:35:00,56.88,56.89,56.67,56.72,71997.0,48.3675,48.376,48.189,48.2315,71997.0
2022-03-03 12:40:00,56.71,56.71,56.63,56.7,59303.0,48.223,48.223,48.155,48.2145,59303.0
2022-03-03 12:45:00,56.71,56.76,56.62,56.71,53655.0,48.223,48.2655,48.1465,48.223,53655.0
2022-03-03 12:50:00,56.71,56.74,56.59,56.61,42582.0,48.223,48.2485,48.1209,48.138,42582.0
2022-03-03 12:55:00,56.61,56.71,56.61,56.69,35115.0,48.138,48.223,48.138,48.206,35115.0
2022-03-03 13:00:00,56.69,56.78,56.66,56.76,38604.0,48.206,48.2825,48.1805,48.2655,38604.0
2022-03-03 13:05:00,56.76,56.79,56.67,56.69,28216.0,48.2655,48.291,48.189,48.206,28216.0
2022-03-03 13:10:00,56.68,56.72,56.65,56.67,47987.0,48.1975,48.2315,48.172,48.189,47987.0
2022-03-03 13:15:00,56.66,56.74,56.66,56.7,45717.0,48.1805,48.2485,48.1805,48.2145,45717.0
2022-03-03 13:20:00,56.7,56.7,56.65,56.7,24295.0,48.2145,48.2145,48.172,48.2145,24295.0
2022-03-03 13:25:00,56.7,56.72,56.66,56.72,32106.0,48.2145,48.2315,48.1805,48.2315,32106.0
2022-03-03 13:30:00,56.71,56.71,56.52,56.56,71331.0,48.223,48.223,48.0614,48.0954,71331.0
2022-03-03 13:35:00,56.57,56.6,56.54,56.59,40454.0,48.1039,48.1294,48.0784,48.1209,40454.0
2022-03-03 13:40:00,56.59,56.61,56.5,56.51,45680.0,48.1209,48.138,48.0444,48.0529,45680.0
2022-03-03 13:45:00,56.5,56.55,56.47,56.52,45456.0,48.0444,48.0869,48.0189,48.0614,45456.0
2022-03-03 13:50:00,56.52,56.58,56.5,56.56,56374.0,48.0614,48.1124,48.0444,48.0954,56374.0
2022-03-03 13:55:00,56.56,56.59,56.49,56.52,49872.0,48.0954,48.1209,48.0359,48.0614,49872.0
2022-03-03 14:00:00,56.52,56.61,56.51,56.55,39015.0,48.0614,48.138,48.0529,48.0869,39015.0
2022-03-03 14:05:00,56.54,56.6,56.52,56.56,27025.0,48.0784,48.1294,48.0614,48.0954,27025.0
2022-03-03 14:10:00,56.55,56.73,56.53,56.71,50130.0,48.0869,48.24,48.0699,48.223,50130.0
2022-03-03 14:15:00,56.7,56.73,56.67,56.68,27394.0,48.2145,48.24,48.189,48.1975,27394.0
2022-03-03 14:20:00,56.68,56.68,56.57,56.58,44608.0,48.1975,48.1975,48.1039,48.1124,44608.0
2022-03-03 14:25:00,56.58,56.62,56.52,56.54,36251.0,48.1124,48.1465,48.0614,48.0784,36251.0
2022-03-03 14:30:00,56.53,56.54,56.45,56.5,45768.0,48.0699,48.0784,48.0019,48.0444,45768.0
2022-03-03 14:35:00,56.5,56.52,56.47,56.48,37269.0,48.0444,48.0614,48.0189,48.0274,37269.0
2022-03-03 14:40:00,56.48,56.51,56.39,56.4,36723.0,48.0274,48.0529,47.9509,47.9594,36723.0
2022-03-03 14:45:00,56.41,56.42,56.27,56.28,39809.0,47.9679,47.9764,47.8488,47.8573,39809.0
2022-03-03 14:50:00,56.29,56.31,56.19,56.22,55249.0,47.8658,47.8828,47.7808,47.8063,55249.0
2022-03-03 14:55:00,56.22,56.24,56.18,56.22,27879.0,47.8063,47.8233,47.7723,47.8063,27879.0
2022-03-03 15:00:00,56.23,56.23,56.07,56.09,49402.0,47.8148,47.8148,47.6788,47.6958,49402.0
2022-03-03 15:05:00,56.09,56.16,56.08,56.14,78070.0,47.6958,47.7553,47.6873,47.7383,78070.0
2022-03-03 15:10:00,56.14,56.2,56.1,56.18,54318.0,47.7383,47.7893,47.7043,47.7723,54318.0
2022-03-03 15:15:00,56.19,56.25,56.17,56.22,84424.0,47.7808,47.8318,47.7638,47.8063,84424.0
2022-03-03 15:20:00,56.22,56.23,56.14,56.22,58776.0,47.8063,47.8148,47.7383,47.8063,58776.0
2022-03-03 15:25:00,56.22,56.26,56.21,56.25,101799.0,47.8063,47.8403,47.7978,47.8318,101799.0
2022-03-03 15:30:00,56.24,56.26,56.14,56.16,118114.0,47.8233,47.8403,47.7383,47.7553,118114.0
2022-03-03 15:35:00,56.16,56.23,56.11,56.21,92999.0,47.7553,47.8148,47.7128,47.7978,92999.0
2022-03-03 15:40:00,56.21,56.21,56.07,56.07,82979.0,47.7978,47.7978,47.6788,47.6788,82979.0
2022-03-03 15:45:00,56.07,56.13,56.02,56.11,146814.0,47.6788,47.7298,47.6362,47.7128,146814.0
2022-03-03 15:50:00,56.1,56.22,56.0,56.16,281032.0,47.7043,47.8063,47.6192,47.7553,281032.0
2022-03-03 15:55:00,56.16,56.32,56.07,56.31,483276.0,47.7553,47.8914,47.6788,47.8828,483276.0
2022-03-04 09:30:00,54.92,54.93,54.32,54.33,172544.0,46.7009,46.7094,46.1907,46.1992,172544.0
2022-03-04 09:35:00,54.32,54.7,54.32,54.45,96040.0,46.1907,46.5138,46.1907,46.3012,96040.0
2022-03-04 09:40:00,54.45,54.75,54.42,54.67,105211.0,46.3012,46.5563,46.2757,46.4883,105211.0
2022-03-04 09:45:00,54.69,54.73,54.45,54.52,75147.0,46.5053,46.5393,46.3012,46.3607,75147.0
2022-03-04 09:50:00,54.52,54.75,54.48,54.7,68879.0,46.3607,46.5563,46.3267,46.5138,68879.0
2022-03-04 09:55:00,54.69,55.02,54.61,55.02,65542.0,46.5053,46.7859,46.4373,46.7859,65542.0
2022-03-04 10:00:00,55.03,55.15,54.9,54.95,53596.0,46.7944,46.8964,46.6839,46.7264,53596.0
2022-03-04 10:05:00,54.95,55.01,54.8,54.85,58613.0,46.7264,46.7774,46.5988,46.6413,58613.0
2022-03-04 10:10:00,54.87,54.89,54.64,54.65,45796.0,46.6584,46.6754,46.4628,46.4713,45796.0
2022-03-04 10:15:00,54.65,54.79,54.63,54.79,64755.0,46.4713,46.5903,46.4543,46.5903,64755.0
2022-03-04 10:20:00,54.78,54.9,54.78,54.78,69325.0,46.5818,46.6839,46.5818,46.5818,69325.0
2022-03-04 10:25:00,54.77,54.95,54.75,54.94,71279.0,46.5733,46.7264,46.5563,46.7179,71279.0
2022-03-04 10:30:00,54.93,54.94,54.8,54.82,38952.0,46.7094,46.7179,46.5988,46.6158,38952.0
2022-03-04 10:35:00,54.82,55.02,54.82,54.91,45713.0,46.6158,46.7859,46.6158,46.6924,45713.0
2022-03-04 10:40:00,54.89,54.89,54.76,54.79,36357.0,46.6754,46.6754,46.5648,46.5903,36357.0
2022-03-04 10:45:00,54.78,54.95,54.76,54.9,59404.0,46.5818,46.7264,46.5648,46.6839,59404.0
2022-03-04 10:50:00,54.89,54.93,54.86,54.87,56759.0,46.6754,46.7094,46.6498,46.6584,56759.0
2022-03-04 10:55:00,54.87,54.89,54.81,54.88,40914.0,46.6584,46.6754,46.6073,46.6669,40914.0
2022-03-04 11:00:00,54.89,54.95,54.83,54.87,44057.0,46.6754,46.7264,46.6243,46.6584,44057.0
2022-03-04 11:05:00,54.87,54.89,54.79,54.81,47178.0,46.6584,46.6754,46.5903,46.6073,47178.0
2022-03-04 11:10:00,54.81,54.96,54.79,54.96,50448.0,46.6073,46.7349,46.5903,46.7349,50448.0
2022-03-04 11:15:00,54.95,55.05,54.89,54.89,105511.0,46.7264,46.8114,46.6754,46.6754,105511.0
2022-03-04 11:20:00,54.88,54.88,54.76,54.83,28325.0,46.6669,46.6669,46.5648,46.6243,28325.0
2022-03-04 11:25:00,54.83,54.89,54.78,54.86,44686.0,46.6243,46.6754,46.5818,46.6498,44686.0
2022-03-04 11:30:00,54.85,54.91,54.75,54.75,42772.0,46.6413,46.6924,46.5563,46.5563,42772.0
2022-03-04 11:35:00,54.75,54.9,54.64,54.87,67940.0,46.5563,46.6839,46.4628,46.6584,67940.0
2022-03-04 11:40:00,54.87,54.89,54.74,54.77,59498.0,46.6584,46.6754,46.5478,46.5733,59498.0
2022-03-04 11:45:00,54.76,54.85,54.74,54.83,37878.0,46.5648,46.6413,46.5478,46.6243,37878.0
2022-03-04 11:50:00,54.83,54.84,54.68,54.68,40047.0,46.6243,46.6328,46.4968,46.4968,40047.0
2022-03-04 11:55:00,54.68,54.68,54.58,54.62,31516.0,46.4968,46.4968,46.4118,46.4458,31516.0
2022-03-04 12:00:00,54.63,54.64,54.55,54.61,24674.0,46.4543,46.4628,46.3862,46.4373,24674.0
2022-03-04 12:05:00,54.6,54.7,54.56,54.68,42492.0,46.4288,46.5138,46.3947,46.4968,42492.0
2022-03-04 12:10:00,54.69,54.88,54.68,54.85,72868.0,46.5053,46.6669,46.4968,46.6413,72868.0
2022-03-04 12:15:00,54.83,54.95,54.82,54.88,63707.0,46.6243,46.7264,46.6158,46.6669,63707.0
2022-03-04 12:20:00,54.89,54.92,54.75,54.76,66500.0,46.6754,46.7009,46.5563,46.5648,66500.0
2022-03-04 12:25:00,54.75,54.86,54.69,54.81,39015.0,46.5563,46.6498,46.5053,46.6073,39015.0
2022-03-04 12:30:00,54.81,54.83,54.77,54.78,30422.0,46.6073,46.6243,46.5733,46.5818,30422.0
2022-03-04 12:35:00,54.79,54.93,54.79,54.88,48271.0,46.5903,46.7094,46.5903,46.6669,48271.0
2022-03-04 12:40:00,54.9,54.91,54.76,54.81,99600.0,46.6839,46.6924,46.5648,46.6073,99600.0
2022-03-04 12:45:00,54.8,54.91,54.8,54.91,33532.0,46.5988,46.6924,46.5988,46.6924,33532.0
2022-03-04 12:50:00,54.9,54.97,54.87,54.94,33625.0,46.6839,46.7434,46.6584,46.7179,33625.0
2022-03-04 12:55:00,54.94,55.02,54.94,54.99,43001.0,46.7179,46.7859,46.7179,46.7604,43001.0
2022-03-04 13:00:00,55.0,55.12,55.0,55.12,36445.0,46.7689,46.8709,46.7689,46.8709,36445.0
2022-03-04 13:05:00,55.12,55.18,55.11,55.15,29035.0,46.8709,46.922,46.8624,46.8964,29035.0
2022-03-04 13:10:00,55.16,55.16,55.08,55.08,22166.0,46.905,46.905,46.8369,46.8369,22166.0
2022-03-04 13:15:00,55.09,55.1,54.92,54.95,44324.0,46.8454,46.8539,46.7009,46.7264,44324.0
2022-03-04 13:20:00,54.95,55.01,54.9,54.93,61182.0,46.7264,46.7774,46.6839,46.7094,61182.0
2022-03-04 13:25:00,54.94,54.99,54.93,54.94,72958.0,46.7179,46.7604,46.7094,46.7179,72958.0
2022-03-04 13:30:00,54.94,54.96,54.9,54.94,27242.0,46.7179,46.7349,46.6839,46.7179,27242.0
2022-03-04 13:35:00,54.94,54.99,54.9,54.99,25866.0,46.7179,46.7604,46.6839,46.7604,25866.0
2022-03-04 13:40:00,54.97,54.97,54.79,54.81,45278.0,46.7434,46.7434,46.5903,46.6073,45278.0
2022-03-04 13:45:00,54.8,54.83,54.77,54.82,26973.0,46.5988,46.6243,46.5733,46.6158,26973.0
2022-03-04 13:50:00,54.82,54.88,54.81,54.86,19773.0,46.6158,46.6669,46.6073,46.6498,19773.0
2022-03-04 13:55:00,54.85,54.86,54.73,54.73,22523.0,46.6413,46.6498,46.5393,46.5393,22523.0
2022-03-04 14:00:00,54.74,54.76,54.59,54.69,35176.0,46.5478,46.5648,46.4203,46.5053,35176.0
2022-03-04 14:05:00,54.7,54.76,54.68,54.71,58962.0,46.5138,46.5648,46.4968,46.5223,58962.0
2022-03-04 14:10:00,54.71,54.73,54.65,54.69,24918.0,46.5223,46.5393,46.4713,46.5053,24918.0
2022-03-04 14:15:00,54.69,54.77,54.65,54.75,39201.0,46.5053,46.5733,46.4713,46.5563,39201.0
2022-03-04 14:20:00,54.76,54.93,54.74,54.92,51226.0,46.5648,46.7094,46.5478,46.7009,51226.0
2022-03-04 14:25:00,54.93,55.0,54.87,54.93,69211.0,46.7094,46.7689,46.6584,46.7094,69211.0
2022-03-04 14:30:00,54.93,54.96,54.86,54.88,53788.0,46.7094,46.7349,46.6498,46.6669,53788.0
2022-03-04 14:35:00,54.88,54.9,54.84,54.89,55373.0,46.6669,46.6839,46.6328,46.6754,55373.0
2022-03-04 14:40:00,54.89,54.89,54.74,54.75,41996.0,46.6754,46.6754,46.5478,46.5563,41996.0
2022-03-04 14:45:00,54.75,54.8,54.61,54.62,79379.0,46.5563,46.5988,46.4373,46.4458,79379.0
2022-03-04 14:50:00,54.63,54.73,54.61,54.71,93388.0,46.4543,46.5393,46.4373,46.5223,93388.0
2022-03-04 14:55:00,54.72,54.8,54.61,54.62,46014.0,46.5308,46.5988,46.4373,46.4458,46014.0
2022-03-04 15:00:00,54.63,54.79,54.62,54.78,52127.0,46.4543,46.5903,46.4458,46.5818,52127.0
2022-03-04 15:05:00,54.79,54.87,54.78,54.83,51444.0,46.5903,46.6584,46.5818,46.6243,51444.0
2022-03-04 15:10:00,54.84,54.85,54.75,54.77,58658.0,46.6328,46.6413,46.5563,46.5733,58658.0
2022-03-04 15:15:00,54.77,54.89,54.77,54.81,68477.0,46.5733,46.6754,46.5733,46.6073,68477.0
2022-03-04 15:20:00,54.82,54.93,54.77,54.91,52713.0,46.6158,46.7094,46.5733,46.6924,52713.0
2022-03-04 15:25:00,54.91,55.01,54.9,54.98,83605.0,46.6924,46.7774,46.6839,46.7519,83605.0
2022-03-04 15:30:00,54.97,55.0,54.89,54.94,97429.0,46.7434,46.7689,46.6754,46.7179,97429.0
2022-03-04 15:35:00,54.94,54.99,54.81,54.91,107919.0,46.7179,46.7604,46.6073,46.6924,107919.0
2022-03-04 15:40:00,54.91,55.0,54.87,54.98,96701.0,46.6924,46.7689,46.6584,46.7519,96701.0
2022-03-04 15:45:00,54.98,55.07,54.92,55.0,223643.0,46.7519,46.8284,46.7009,46.7689,223643.0
2022-03-04 15:50:00,55.01,55.16,54.95,55.12,429561.0,46.7774,46.905,46.7264,46.8709,429561.0
2022-03-04 15:55:00,55.12,55.29,55.11,55.25,697129.0,46.8709,47.0155,46.8624,46.9815,697129.0
2022-03-07 09:30:00,54.86,54.95,54.4,54.85,107300.0,46.6498,46.7264,46.2587,46.6413,107300.0
2022-03-07 09:35:00,54.85,54.96,54.55,54.65,71354.0,46.6413,46.7349,46.3862,46.4713,71354.0
2022-03-07 09:40:00,54.66,54.85,54.53,54.55,58853.0,46.4798,46.6413,46.3692,46.3862,58853.0
2022-03-07 09:45:00,54.54,54.66,54.37,54.42,81361.0,46.3777,46.4798,46.2332,46.2757,81361.0
2022-03-07 09:50:00,54.42,54.55,54.27,54.55,52469.0,46.2757,46.3862,46.1481,46.3862,52469.0
2022-03-07 09:55:00,54.54,54.68,54.49,54.57,61839.0,46.3777,46.4968,46.3352,46.4033,61839.0
2022-03-07 10:00:00,54.51,54.74,54.46,54.74,64412.0,46.3522,46.5478,46.3097,46.5478,64412.0
2022-03-07 10:05:00,54.74,54.83,54.65,54.8,54758.0,46.5478,46.6243,46.4713,46.5988,54758.0
2022-03-07 10:10:00,54.78,54.85,54.55,54.56,70876.0,46.5818,46.6413,46.3862,46.3947,70876.0
2022-03-07 10:15:00,54.56,54.68,54.48,54.5,79262.0,46.3947,46.4968,46.3267,46.3437,79262.0
2022-03-07 10:20:00,54.5,54.67,54.46,54.49,83165.0,46.3437,46.4883,46.3097,46.3352,83165.0
2022-03-07 10:25:00,54.49,54.63,54.47,54.51,55307.0,46.3352,46.4543,46.3182,46.3522,55307.0
2022-03-07 10:30:00,54.51,54.58,54.46,54.5,59263.0,46.3522,46.4118,46.3097,46.3437,59263.0
2022-03-07 10:35:00,54.49,54.49,54.34,54.41,67592.0,46.3352,46.3352,46.2077,46.2672,67592.0
2022-03-07 10:40:00,54.39,54.51,54.34,54.44,63422.0,46.2502,46.3522,46.2077,46.2927,63422.0
2022-03-07 10:45:00,54.45,54.54,54.36,54.4,87797.0,46.3012,46.3777,46.2247,46.2587,87797.0
2022-03-07 10:50:00,54.39,54.46,54.27,54.29,80080.0,46.2502,46.3097,46.1481,46.1652,80080.0
2022-03-07 10:55:00,54.29,54.44,54.27,54.42,56226.0,46.1652,46.2927,46.1481,46.2757,56226.0
2022-03-07 11:00:00,54.41,54.49,54.34,54.44,41575.0,46.2672,46.3352,46.2077,46.2927,41575.0
2022-03-07 11:05:00,54.41,54.54,54.41,54.51,55817.0,46.2672,46.3777,46.2672,46.3522,55817.0
2022-03-07 11:10:00,54.5,54.52,54.42,54.47,38440.0,46.3437,46.3607,46.2757,46.3182,38440.0
2022-03-07 11:15:00,54.46,54.68,54.45,54.62,49486.0,46.3097,46.4968,46.3012,46.4458,49486.0
2022-03-07 11:20:00,54.62,54.65,54.54,54.55,58418.0,46.4458,46.4713,46.3777,46.3862,58418.0
2022-03-07 11:25:00,54.56,54.63,54.52,54.55,49266.0,46.3947,46.4543,46.3607,46.3862,49266.0
2022-03-07 11:30:00,54.55,54.57,54.38,54.43,49555.0,46.3862,46.4033,46.2417,46.2842,49555.0
2022-03-07 11:35:00,54.42,54.43,54.3,54.38,127277.0,46.2757,46.2842,46.1737,46.2417,127277.0
2022-03-07 11:40:00,54.38,54.4,54.32,54.34,64798.0,46.2417,46.2587,46.1907,46.2077,64798.0
2022-03-07 11:45:00,54.34,54.43,54.29,54.35,66815.0,46.2077,46.2842,46.1652,46.2162,66815.0
2022-03-07 11:50:00,54.35,54.35,54.23,54.23,32002.0,46.2162,46.2162,46.1141,46.1141,32002.0
2022-03-07 11:55:00,54.23,54.24,54.11,54.14,91198.0,46.1141,46.1226,46.0121,46.0376,91198.0
2022-03-07 12:00:00,54.14,54.14,53.96,54.06,102579.0,46.0376,46.0376,45.8845,45.9696,102579.0
2022-03-07 12:05:00,54.07,54.14,53.97,54.0,95324.0,45.9781,46.0376,45.893,45.9186,95324.0
2022-03-07 12:10:00,54.01,54.03,53.92,53.96,43476.0,45.9271,45.9441,45.8505,45.8845,43476.0
2022-03-07 12:15:00,53.95,53.99,53.8,53.84,37695.0,45.876,45.9101,45.7485,45.7825,37695.0
2022-03-07 12:20:00,53.85,53.86,53.62,53.67,80864.0,45.791,45.7995,45.5954,45.6379,80864.0
2022-03-07 12:25:00,53.68,53.75,53.63,53.74,62770.0,45.6464,45.706,45.6039,45.6975,62770.0
2022-03-07 12:30:00,53.73,53.8,53.65,53.79,72073.0,45.689,45.7485,45.6209,45.74,72073.0
2022-03-07 12:35:00,53.8,53.87,53.75,53.81,80208.0,45.7485,45.808,45.706,45.757,80208.0
2022-03-07 12:40:00,53.82,53.87,53.76,53.77,59738.0,45.7655,45.808,45.7145,45.723,59738.0
2022-03-07 12:45:00,53.77,54.01,53.76,53.99,67881.0,45.723,45.9271,45.7145,45.9101,67881.0
2022-03-07 12:50:00,53.98,54.06,53.8,53.85,100029.0,45.9015,45.9696,45.7485,45.791,100029.0
2022-03-07 12:55:00,53.85,53.98,53.82,53.97,39109.0,45.791,45.9015,45.7655,45.893,39109.0
2022-03-07 13:00:00,53.97,54.17,53.96,54.12,37483.0,45.893,46.0631,45.8845,46.0206,37483.0
2022-03-07 13:05:00,54.11,54.14,54.03,54.08,75709.0,46.0121,46.0376,45.9441,45.9866,75709.0
2022-03-07 13:10:00,54.09,54.09,53.97,54.02,71563.0,45.9951,45.9951,45.893,45.9356,71563.0
2022-03-07 13:15:00,54.03,54.04,53.82,53.82,59280.0,45.9441,45.9526,45.7655,45.7655,59280.0
2022-03-07 13:20:00,53.82,53.89,53.78,53.84,82870.0,45.7655,45.825,45.7315,45.7825,82870.0
2022-03-07 13:25:00,53.86,53.97,53.84,53.85,72924.0,45.7995,45.893,45.7825,45.791,72924.0
2022-03-07 13:30:00,53.86,53.93,53.78,53.8,52550.0,45.7995,45.859,45.7315,45.7485,52550.0
2022-03-07 13:35:00,53.8,53.91,53.76,53.88,97802.0,45.7485,45.842,45.7145,45.8165,97802.0
2022-03-07 13:40:00,53.89,53.89,53.72,53.72,93979.0,45.825,45.825,45.6805,45.6805,93979.0
2022-03-07 13:45:00,53.71,53.76,53.63,53.66,81741.0,45.672,45.7145,45.6039,45.6294,81741.0
2022-03-07 13:50:00,53.67,53.73,53.64,53.66,63972.0,45.6379,45.689,45.6124,45.6294,63972.0
2022-03-07 13:55:00,53.66,53.67,53.59,53.64,75589.0,45.6294,45.6379,45.5699,45.6124,75589.0
2022-03-07 14:00:00,53.64,53.72,53.58,53.59,55668.0,45.6124,45.6805,45.5614,45.5699,55668.0
2022-03-07 14:05:00,53.6,53.67,53.53,53.6,124572.0,45.5784,45.6379,45.5189,45.5784,124572.0
2022-03-07 14:10:00,53.6,53.7,53.54,53.69,191631.0,45.5784,45.6635,45.5274,45.6549,191631.0
2022-03-07 14:15:00,53.68,53.78,53.62,53.77,46829.0,45.6464,45.7315,45.5954,45.723,46829.0
2022-03-07 14:20:00,53.77,53.78,53.65,53.68,33890.0,45.723,45.7315,45.6209,45.6464,33890.0
2022-03-07 14:25:00,53.67,53.73,53.66,53.68,50056.0,45.6379,45.689,45.6294,45.6464,50056.0
2022-03-07 14:30:00,53.68,53.74,53.65,53.7,58327.0,45.6464,45.6975,45.6209,45.6635,58327.0
2022-03-07 14:35:00,53.7,53.78,53.69,53.78,43850.0,45.6635,45.7315,45.6549,45.7315,43850.0
2022-03-07 14:40:00,53.78,53.79,53.66,53.74,66388.0,45.7315,45.74,45.6294,45.6975,66388.0
2022-03-07 14:45:00,53.72,53.87,53.69,53.84,40653.0,45.6805,45.808,45.6549,45.7825,40653.0
2022-03-07 14:50:00,53.84,53.89,53.66,53.67,35706.0,45.7825,45.825,45.6294,45.6379,35706.0
2022-03-07 14:55:00,53.68,53.8,53.65,53.67,52963.0,45.6464,45.7485,45.6209,45.6379,52963.0
2022-03-07 15:00:00,53.68,53.7,53.52,53.57,57947.0,45.6464,45.6635,45.5104,45.5529,57947.0
2022-03-07 15:05:00,53.58,53.58,53.5,53.56,81488.0,45.5614,45.5614,45.4934,45.5444,81488.0
2022-03-07 15:10:00,53.56,53.6,53.36,53.36,267235.0,45.5444,45.5784,45.3743,45.3743,267235.0
2022-03-07 15:15:00,53.36,53.37,53.21,53.31,180721.0,45.3743,45.3828,45.2468,45.3318,180721.0
2022-03-07 15:20:00,53.32,53.35,53.26,53.34,117091.0,45.3403,45.3658,45.2893,45.3573,117091.0
2022-03-07 15:25:00,53.35,53.52,53.35,53.46,135601.0,45.3658,45.5104,45.3658,45.4594,135601.0
2022-03-07 15:30:00,53.46,53.48,53.38,53.44,108767.0,45.4594,45.4764,45.3913,45.4424,108767.0
2022-03-07 15:35:00,53.43,53.46,53.35,53.35,116774.0,45.4339,45.4594,45.3658,45.3658,116774.0
2022-03-07 15:40:00,53.35,53.47,53.3,53.42,189228.0,45.3658,45.4679,45.3233,45.4254,189228.0
2022-03-07 15:45:00,53.41,53.41,53.29,53.33,177272.0,45.4169,45.4169,45.3148,45.3488,177272.0
2022-03-07 15:50:00,53.32,53.45,53.23,53.24,272440.0,45.3403,45.4509,45.2638,45.2723,272440.0
2022-03-07 15:55:00,53.24,53.28,53.09,53.1,850528.0,45.2723,45.3063,45.1447,45.1532,850528.0
2022-03-08 09:30:00,53.8,54.3,53.73,54.11,241355.0,45.7485,46.1737,45.689,46.0121,241355.0
2022-03-08 09:35:00,54.11,54.18,53.59,53.62,116591.0,46.0121,46.0716,45.5699,45.5954,116591.0
2022-03-08 09:40:00,53.61,53.87,53.37,53.75,220281.0,45.5869,45.808,45.3828,45.706,220281.0
2022-03-08 09:45:00,53.75,53.89,53.69,53.69,120815.0,45.706,45.825,45.6549,45.6549,120815.0
2022-03-08 09:50:00,53.69,53.79,53.49,53.49,93282.0,45.6549,45.74,45.4849,45.4849,93282.0
2022-03-08 09:55:00,53.5,53.52,53.28,53.42,84638.0,45.4934,45.5104,45.3063,45.4254,84638.0
2022-03-08 10:00:00,53.4,53.4,53.0,53.11,82175.0,45.4083,45.4083,45.0682,45.1617,82175.0
2022-03-08 10:05:00,53.09,53.19,52.96,52.97,85034.0,45.1447,45.2298,45.0342,45.0427,85034.0
2022-03-08 10:10:00,52.96,53.08,52.88,53.02,70472.0,45.0342,45.1362,44.9662,45.0852,70472.0
2022-03-08 10:15:00,53.01,53.27,52.97,53.24,105388.0,45.0767,45.2978,45.0427,45.2723,105388.0
2022-03-08 10:20:00,53.23,53.4,53.17,53.25,57667.0,45.2638,45.4083,45.2128,45.2808,57667.0
2022-03-08 10:25:00,53.25,53.31,53.15,53.2,48025.0,45.2808,45.3318,45.1958,45.2383,48025.0
2022-03-08 10:30:00,53.2,53.34,53.0,53.03,82047.0,45.2383,45.3573,45.0682,45.0937,82047.0
2022-03-08 10:35:00,53.04,53.12,52.86,52.95,69861.0,45.1022,45.1703,44.9492,45.0257,69861.0
2022-03-08 10:40:00,52.95,53.13,52.93,53.12,87790.0,45.0257,45.1788,45.0087,45.1703,87790.0
2022-03-08 10:45:00,53.13,53.37,53.05,53.37,106371.0,45.1788,45.3828,45.1107,45.3828,106371.0
2022-03-08 10:50:00,53.36,53.45,53.27,53.44,87926.0,45.3743,45.4509,45.2978,45.4424,87926.0
2022-03-08 10:55:00,53.43,53.53,53.31,53.45,64406.0,45.4339,45.5189,45.3318,45.4509,64406.0
2022-03-08 11:00:00,53.46,53.46,53.29,53.34,46669.0,45.4594,45.4594,45.3148,45.3573,46669.0
2022-03-08 11:05:00,53.36,53.38,53.05,53.17,79984.0,45.3743,45.3913,45.1107,45.2128,79984.0
2022-03-08 11:10:00,53.17,53.34,53.17,53.24,64699.0,45.2128,45.3573,45.2128,45.2723,64699.0
2022-03-08 11:15:00,53.23,53.28,53.09,53.15,65606.0,45.2638,45.3063,45.1447,45.1958,65606.0
2022-03-08 11:20:00,53.15,53.17,53.02,53.05,51248.0,45.1958,45.2128,45.0852,45.1107,51248.0
2022-03-08 11:25:00,53.07,53.13,52.94,52.98,97000.0,45.1277,45.1788,45.0172,45.0512,97000.0
2022-03-08 11:30:00,52.97,53.04,52.88,53.01,69424.0,45.0427,45.1022,44.9662,45.0767,69424.0
2022-03-08 11:35:00,53.01,53.18,53.0,53.13,84024.0,45.0767,45.2213,45.0682,45.1788,84024.0
2022-03-08 11:40:00,53.14,53.22,53.08,53.2,50964.0,45.1873,45.2553,45.1362,45.2383,50964.0
2022-03-08 11:45:00,53.2,53.45,53.19,53.43,64456.0,45.2383,45.4509,45.2298,45.4339,64456.0
2022-03-08 11:50:00,53.44,53.47,53.35,53.43,36207.0,45.4424,45.4679,45.3658,45.4339,36207.0
2022-03-08 11:55:00,53.43,53.48,53.4,53.47,65451.0,45.4339,45.4764,45.4083,45.4679,65451.0
2022-03-08 12:00:00,53.48,53.88,53.44,53.81,84806.0,45.4764,45.8165,45.4424,45.757,84806.0
2022-03-08 12:05:00,53.83,53.96,53.79,53.89,69841.0,45.774,45.8845,45.74,45.825,69841.0
2022-03-08 12:10:00,53.9,54.25,53.9,54.24,57578.0,45.8335,46.1311,45.8335,46.1226,57578.0
2022-03-08 12:15:00,54.25,54.33,54.17,54.27,67500.0,46.1311,46.1992,46.0631,46.1481,67500.0
2022-03-08 12:20:00,54.26,54.3,54.1,54.15,43533.0,46.1396,46.1737,46.0036,46.0461,43533.0
2022-03-08 12:25:00,54.15,54.38,54.01,54.32,67696.0,46.0461,46.2417,45.9271,46.1907,67696.0
2022-03-08 12:30:00,54.33,54.42,54.23,54.37,79386.0,46.1992,46.2757,46.1141,46.2332,79386.0
2022-03-08 12:35:00,54.38,54.38,54.23,54.31,58326.0,46.2417,46.2417,46.1141,46.1822,58326.0
2022-03-08 12:40:00,54.32,54.37,54.15,54.28,61953.0,46.1907,46.2332,46.0461,46.1567,61953.0
2022-03-08 12:45:00,54.28,54.32,54.17,54.27,60794.0,46.1567,46.1907,46.0631,46.1481,60794.0
2022-03-08 12:50:00,54.27,54.45,54.14,54.41,56108.0,46.1481,46.3012,46.0376,46.2672,56108.0
2022-03-08 12:55:00,54.42,54.51,54.35,54.49,50586.0,46.2757,46.3522,46.2162,46.3352,50586.0
2022-03-08 13:00:00,54.5,54.67,54.5,54.65,53736.0,46.3437,46.4883,46.3437,46.4713,53736.0
2022-03-08 13:05:00,54.65,54.71,54.55,54.7,59971.0,46.4713,46.5223,46.3862,46.5138,59971.0
2022-03-08 13:10:00,54.71,54.73,54.55,54.56,93200.0,46.5223,46.5393,46.3862,46.3947,93200.0
2022-03-08 13:15:00,54.56,54.71,54.55,54.71,67126.0,46.3947,46.5223,46.3862,46.5223,67126.0
2022-03-08 13:20:00,54.71,54.71,54.39,54.4,40805.0,46.5223,46.5223,46.2502,46.2587,40805.0
2022-03-08 13:25:00,54.4,54.4,54.15,54.18,84130.0,46.2587,46.2587,46.0461,46.0716,84130.0
2022-03-08 13:30:00,54.18,54.18,53.88,53.92,81110.0,46.0716,46.0716,45.8165,45.8505,81110.0
2022-03-08 13:35:00,53.94,53.97,53.82,53.9,54817.0,45.8675,45.893,45.7655,45.8335,54817.0
2022-03-08 13:40:00,53.91,53.93,53.8,53.93,78154.0,45.842,45.859,45.7485,45.859,78154.0
2022-03-08 13:45:00,53.93,54.01,53.83,53.88,92491.0,45.859,45.9271,45.774,45.8165,92491.0
2022-03-08 13:50:00,53.86,53.88,53.72,53.77,63045.0,45.7995,45.8165,45.6805,45.723,63045.0
2022-03-08 13:55:00,53.76,53.77,53.67,53.72,69359.0,45.7145,45.723,45.6379,45.6805,69359.0
2022-03-08 14:00:00,53.7,53.73,53.49,53.6,118957.0,45.6635,45.689,45.4849,45.5784,118957.0
2022-03-08 14:05:00,53.6,53.84,53.57,53.8,67170.0,45.5784,45.7825,45.5529,45.7485,67170.0
2022-03-08 14:10:00,53.78,53.78,53.57,53.64,36535.0,45.7315,45.7315,45.5529,45.6124,36535.0
2022-03-08 14:15:00,53.65,53.75,53.62,53.66,46205.0,45.6209,45.706,45.5954,45.6294,46205.0
2022-03-08 14:20:00,53.69,53.83,53.55,53.78,85036.0,45.6549,45.774,45.5359,45.7315,85036.0
2022-03-08 14:25:00,53.77,53.94,53.72,53.91,45306.0,45.723,45.8675,45.6805,45.842,45306.0
2022-03-08 14:30:00,53.9,53.97,53.79,53.86,60360.0,45.8335,45.893,45.74,45.7995,60360.0
2022-03-08 14:35:00,53.87,53.94,53.79,53.91,106622.0,45.808,45.8675,45.74,45.842,106622.0
2022-03-08 14:40:00,53.9,53.93,53.81,53.92,48035.0,45.8335,45.859,45.757,45.8505,48035.0
2022-03-08 14:45:00,53.92,54.2,53.92,54.18,104075.0,45.8505,46.0886,45.8505,46.0716,104075.0
2022-03-08 14:50:00,54.18,54.23,54.09,54.1,69618.0,46.0716,46.1141,45.9951,46.0036,69618.0
2022-03-08 14:55:00,54.11,54.17,54.05,54.13,105281.0,46.0121,46.0631,45.9611,46.0291,105281.0
2022-03-08 15:00:00,54.13,54.41,54.1,54.4,79359.0,46.0291,46.2672,46.0036,46.2587,79359.0
2022-03-08 15:05:00,54.38,54.39,54.29,54.36,41122.0,46.2417,46.2502,46.1652,46.2247,41122.0
2022-03-08 15:10:00,54.36,54.39,54.14,54.22,77236.0,46.2247,46.2502,46.0376,46.1056,77236.0
2022-03-08 15:15:00,54.22,54.26,54.15,54.19,71319.0,46.1056,46.1396,46.0461,46.0801,71319.0
2022-03-08 15:20:00,54.19,54.2,54.02,54.08,51012.0,46.0801,46.0886,45.9356,45.9866,51012.0
2022-03-08 15:25:00,54.09,54.1,53.78,53.78,76286.0,45.9951,46.0036,45.7315,45.7315,76286.0
2022-03-08 15:30:00,53.79,53.81,53.57,53.6,96078.0,45.74,45.757,45.5529,45.5784,96078.0
2022-03-08 15:35:00,53.6,53.69,53.52,53.68,134949.0,45.5784,45.6549,45.5104,45.6464,134949.0
2022-03-08 15:40:00,53.68,53.75,53.5,53.5,99565.0,45.6464,45.706,45.4934,45.4934,99565.0
2022-03-08 15:45:00,53.51,53.56,53.4,53.44,126055.0,45.5019,45.5444,45.4083,45.4424,126055.0
2022-03-08 15:50:00,53.43,53.62,53.38,53.48,247603.0,45.4339,45.5954,45.3913,45.4764,247603.0
2022-03-08 15:55:00,53.48,53.48,53.24,53.25,626008.0,45.4764,45.4764,45.2723,45.2808,626008.0
2022-03-09 09:30:00,55.02,55.44,54.82,55.39,185173.0,46.7859,47.143,46.6158,47.1005,185173.0
2022-03-09 09:35:00,55.44,55.53,54.88,54.91,102697.0,47.143,47.2196,46.6669,46.6924,102697.0
2022-03-09 09:40:00,54.91,54.99,54.65,54.82,80985.0,46.6924,46.7604,46.4713,46.6158,80985.0
2022-03-09 09:45:00,54.82,55.28,54.81,55.27,52025.0,46.6158,47.007,46.6073,46.9985,52025.0
2022-03-09 09:50:00,55.27,55.28,54.78,54.87,54930.0,46.9985,47.007,46.5818,46.6584,54930.0
2022-03-09 09:55:00,54.87,54.94,54.73,54.92,49002.0,46.6584,46.7179,46.5393,46.7009,49002.0
2022-03-09 10:00:00,54.92,55.05,54.87,54.94,88852.0,46.7009,46.8114,46.6584,46.7179,88852.0
2022-03-09 10:05:00,54.93,55.02,54.87,54.91,53875.0,46.7094,46.7859,46.6584,46.6924,53875.0
2022-03-09 10:10:00,54.92,55.01,54.87,54.89,57586.0,46.7009,46.7774,46.6584,46.6754,57586.0
2022-03-09 10:15:00,54.9,54.96,54.74,54.84,92757.0,46.6839,46.7349,46.5478,46.6328,92757.0
2022-03-09 10:20:00,54.83,54.85,54.64,54.73,55149.0,46.6243,46.6413,46.4628,46.5393,55149.0
2022-03-09 10:25:00,54.73,54.79,54.58,54.71,73871.0,46.5393,46.5903,46.4118,46.5223,73871.0
2022-03-09 10:30:00,54.71,54.75,54.6,54.71,94374.0,46.5223,46.5563,46.4288,46.5223,94374.0
2022-03-09 10:35:00,54.71,54.87,54.67,54.85,61101.0,46.5223,46.6584,46.4883,46.6413,61101.0
2022-03-09 10:40:00,54.86,54.89,54.65,54.71,81502.0,46.6498,46.6754,46.4713,46.5223,81502.0
2022-03-09 10:45:00,54.72,54.85,54.71,54.83,59480.0,46.5308,46.6413,46.5223,46.6243,59480.0
2022-03-09 10:50:00,54.82,54.85,54.68,54.74,73676.0,46.6158,46.6413,46.4968,46.5478,73676.0
2022-03-09 10:55:00,54.74,54.94,54.73,54.89,77982.0,46.5478,46.7179,46.5393,46.6754,77982.0
2022-03-09 11:00:00,54.89,54.9,54.65,54.72,54430.0,46.6754,46.6839,46.4713,46.5308,54430.0
2022-03-09 11:05:00,54.73,54.87,54.73,54.76,68848.0,46.5393,46.6584,46.5393,46.5648,68848.0
2022-03-09 11:10:00,54.75,54.78,54.59,54.6,38423.0,46.5563,46.5818,46.4203,46.4288,38423.0
2022-03-09 11:15:00,54.6,54.69,54.54,54.67,58107.0,46.4288,46.5053,46.3777,46.4883,58107.0
2022-03-09 11:20:00,54.67,54.72,54.58,54.61,82340.0,46.4883,46.5308,46.4118,46.4373,82340.0
2022-03-09 11:25:00,54.61,54.61,54.49,54.5,47142.0,46.4373,46.4373,46.3352,46.3437,47142.0
2022-03-09 11:30:00,54.51,54.74,54.49,54.74,51318.0,46.3522,46.5478,46.3352,46.5478,51318.0
2022-03-09 11:35:00,54.74,54.79,54.65,54.71,52470.0,46.5478,46.5903,46.4713,46.5223,52470.0
2022-03-09 11:40:00,54.71,54.74,54.66,54.7,47360.0,46.5223,46.5478,46.4798,46.5138,47360.0
2022-03-09 11:45:00,54.7,54.77,54.67,54.74,32705.0,46.5138,46.5733,46.4883,46.5478,32705.0
2022-03-09 11:50:00,54.73,54.73,54.59,54.59,45135.0,46.5393,46.5393,46.4203,46.4203,45135.0
2022-03-09 11:55:00,54.59,54.7,54.58,54.66,31849.0,46.4203,46.5138,46.4118,46.4798,31849.0
2022-03-09 12:00:00,54.68,54.74,54.62,54.62,50746.0,46.4968,46.5478,46.4458,46.4458,50746.0
2022-03-09 12:05:00,54.63,54.69,54.57,54.66,45040.0,46.4543,46.5053,46.4033,46.4798,45040.0
2022-03-09 12:10:00,54.67,54.83,54.63,54.8,48250.0,46.4883,46.6243,46.4543,46.5988,48250.0
2022-03-09 12:15:00,54.81,54.82,54.68,54.69,34670.0,46.6073,46.6158,46.4968,46.5053,34670.0
2022-03-09 12:20:00,54.7,54.77,54.63,54.68,74455.0,46.5138,46.5733,46.4543,46.4968,74455.0
2022-03-09 12:25:00,54.69,54.77,54.65,54.74,27570.0,46.5053,46.5733,46.4713,46.5478,27570.0
2022-03-09 12:30:00,54.73,54.79,54.72,54.76,40290.0,46.5393,46.5903,46.5308,46.5648,40290.0
2022-03-09 12:35:00,54.76,54.83,54.69,54.72,99471.0,46.5648,46.6243,46.5053,46.5308,99471.0
2022-03-09 12:40:00,54.73,54.74,54.68,54.72,54317.0,46.5393,46.5478,46.4968,46.5308,54317.0
2022-03-09 12:45:00,54.72,54.78,54.68,54.77,37804.0,46.5308,46.5818,46.4968,46.5733,37804.0
2022-03-09 12:50:00,54.76,54.78,54.67,54.71,42394.0,46.5648,46.5818,46.4883,46.5223,42394.0
2022-03-09 12:55:00,54.72,54.74,54.65,54.71,38164.0,46.5308,46.5478,46.4713,46.5223,38164.0
2022-03-09 13:00:00,54.71,54.71,54.57,54.57,51442.0,46.5223,46.5223,46.4033,46.4033,51442.0
2022-03-09 13:05:00,54.57,54.62,54.51,54.57,47420.0,46.4033,46.4458,46.3522,46.4033,47420.0
2022-03-09 13:10:00,54.57,54.69,54.56,54.67,53054.0,46.4033,46.5053,46.3947,46.4883,53054.0
2022-03-09 13:15:00,54.66,54.72,54.6,54.61,51481.0,46.4798,46.5308,46.4288,46.4373,51481.0
2022-03-09 13:20:00,54.61,54.66,54.57,54.63,32389.0,46.4373,46.4798,46.4033,46.4543,32389.0
2022-03-09 13:25:00,54.64,54.66,54.61,54.65,21835.0,46.4628,46.4798,46.4373,46.4713,21835.0
2022-03-09 13:30:00,54.66,54.66,54.5,54.51,50928.0,46.4798,46.4798,46.3437,46.3522,50928.0
2022-03-09 13:35:00,54.51,54.55,54.47,54.51,41434.0,46.3522,46.3862,46.3182,46.3522,41434.0
2022-03-09 13:40:00,54.52,54.55,54.46,54.47,50106.0,46.3607,46.3862,46.3097,46.3182,50106.0
2022-03-09 13:45:00,54.48,54.49,54.35,54.36,54690.0,46.3267,46.3352,46.2162,46.2247,54690.0
2022-03-09 13:50:00,54.37,54.47,54.34,54.42,68877.0,46.2332,46.3182,46.2077,46.2757,68877.0
2022-03-09 13:55:00,54.43,54.44,54.36,54.4,29477.0,46.2842,46.2927,46.2247,46.2587,29477.0
2022-03-09 14:00:00,54.4,54.51,54.36,54.51,52304.0,46.2587,46.3522,46.2247,46.3522,52304.0
2022-03-09 14:05:00,54.51,54.53,54.28,54.29,78332.0,46.3522,46.3692,46.1567,46.1652,78332.0
2022-03-09 14:10:00,54.29,54.33,54.19,54.3,63684.0,46.1652,46.1992,46.0801,46.1737,63684.0
2022-03-09 14:15:00,54.31,54.34,54.28,54.31,36326.0,46.1822,46.2077,46.1567,46.1822,36326.0
2022-03-09 14:20:00,54.32,54.37,54.31,54.34,34524.0,46.1907,46.2332,46.1822,46.2077,34524.0
2022-03-09 14:25:00,54.33,54.36,54.32,54.35,34928.0,46.1992,46.2247,46.1907,46.2162,34928.0
2022-03-09 14:30:00,54.36,54.44,54.36,54.44,53761.0,46.2247,46.2927,46.2247,46.2927,53761.0
2022-03-09 14:35:00,54.43,54.46,54.38,54.42,41956.0,46.2842,46.3097,46.2417,46.2757,41956.0
2022-03-09 14:40:00,54.41,54.48,54.36,54.4,80751.0,46.2672,46.3267,46.2247,46.2587,80751.0
2022-03-09 14:45:00,54.4,54.46,54.36,54.41,60814.0,46.2587,46.3097,46.2247,46.2672,60814.0
2022-03-09 14:50:00,54.42,54.53,54.37,54.37,51373.0,46.2757,46.3692,46.2332,46.2332,51373.0
2022-03-09 14:55:00,54.37,54.48,54.33,54.43,142563.0,46.2332,46.3267,46.1992,46.2842,142563.0
2022-03-09 15:00:00,54.43,54.54,54.43,54.53,75586.0,46.2842,46.3777,46.2842,46.3692,75586.0
2022-03-09 15:05:00,54.54,54.72,54.53,54.72,59771.0,46.3777,46.5308,46.3692,46.5308,59771.0
2022-03-09 15:10:00,54.72,54.81,54.7,54.78,100146.0,46.5308,46.6073,46.5138,46.5818,100146.0
2022-03-09 15:15:00,54.79,54.81,54.72,54.76,58645.0,46.5903,46.6073,46.5308,46.5648,58645.0
2022-03-09 15:20:00,54.76,54.9,54.76,54.86,50649.0,46.5648,46.6839,46.5648,46.6498,50649.0
2022-03-09 15:25:00,54.86,54.89,54.79,54.84,75183.0,46.6498,46.6754,46.5903,46.6328,75183.0
2022-03-09 15:30:00,54.84,54.9,54.78,54.88,74989.0,46.6328,46.6839,46.5818,46.6669,74989.0
2022-03-09 15:35:00,54.87,54.95,54.8,54.81,87177.0,46.6584,46.7264,46.5988,46.6073,87177.0
2022-03-09 15:40:00,54.8,54.86,54.77,54.82,113207.0,46.5988,46.6498,46.5733,46.6158,113207.0
2022-03-09 15:45:00,54.81,54.87,54.7,54.74,193173.0,46.6073,46.6584,46.5138,46.5478,193173.0
2022-03-09 15:50:00,54.75,54.84,54.64,54.73,305685.0,46.5563,46.6328,46.4628,46.5393,305685.0
2022-03-09 15:55:00,54.74,54.74,54.48,54.5,508607.0,46.5478,46.5478,46.3267,46.3437,508607.0
2022-03-10 09:30:00,53.8,53.92,53.42,53.75,183902.0,45.7485,45.8505,45.4254,45.706,183902.0
2022-03-10 09:35:00,53.73,53.87,53.61,53.74,97061.0,45.689,45.808,45.5869,45.6975,97061.0
2022-03-10 09:40:00,53.73,54.07,53.73,53.89,84049.0,45.689,45.9781,45.689,45.825,84049.0
2022-03-10 09:45:00,53.88,54.05,53.75,53.88,53794.0,45.8165,45.9611,45.706,45.8165,53794.0
2022-03-10 09:50:00,53.87,54.05,53.62,54.01,73130.0,45.808,45.9611,45.5954,45.9271,73130.0
2022-03-10 09:55:00,54.02,54.26,54.02,54.11,53755.0,45.9356,46.1396,45.9356,46.0121,53755.0
2022-03-10 10:00:00,54.11,54.15,53.9,53.93,87290.0,46.0121,46.0461,45.8335,45.859,87290.0
2022-03-10 10:05:00,53.94,54.04,53.84,53.96,148867.0,45.8675,45.9526,45.7825,45.8845,148867.0
2022-03-10 10:10:00,53.95,54.02,53.86,53.86,107931.0,45.876,45.9356,45.7995,45.7995,107931.0
2022-03-10 10:15:00,53.85,54.0,53.84,53.93,125523.0,45.791,45.9186,45.7825,45.859,125523.0
2022-03-10 10:20:00,53.93,53.93,53.73,53.78,103160.0,45.859,45.859,45.689,45.7315,103160.0
2022-03-10 10:25:00,53.78,53.81,53.65,53.66,111199.0,45.7315,45.757,45.6209,45.6294,111199.0
2022-03-10 10:30:00,53.66,53.76,53.54,53.58,67207.0,45.6294,45.7145,45.5274,45.5614,67207.0
2022-03-10 10:35:00,53.57,53.59,53.49,53.53,102192.0,45.5529,45.5699,45.4849,45.5189,102192.0
2022-03-10 10:40:00,53.53,53.55,53.43,53.45,121169.0,45.5189,45.5359,45.4339,45.4509,121169.0
2022-03-10 10:45:00,53.45,53.53,53.43,53.48,72490.0,45.4509,45.5189,45.4339,45.4764,72490.0
2022-03-10 10:50:00,53.47,53.47,53.29,53.29,45956.0,45.4679,45.4679,45.3148,45.3148,45956.0
2022-03-10 10:55:00,53.29,53.32,53.06,53.1,143463.0,45.3148,45.3403,45.1192,45.1532,143463.0
2022-03-10 11:00:00,53.09,53.09,52.95,52.99,121246.0,45.1447,45.1447,45.0257,45.0597,121246.0
2022-03-10 11:05:00,52.98,53.09,52.94,53.05,121476.0,45.0512,45.1447,45.0172,45.1107,121476.0
2022-03-10 11:10:00,53.05,53.18,53.03,53.15,72045.0,45.1107,45.2213,45.0937,45.1958,72045.0
2022-03-10 11:15:00,53.14,53.23,53.07,53.2,72255.0,45.1873,45.2638,45.1277,45.2383,72255.0
2022-03-10 11:20:00,53.19,53.2,53.01,53.15,80595.0,45.2298,45.2383,45.0767,45.1958,80595.0
2022-03-10 11:25:00,53.15,53.18,53.0,53.04,48974.0,45.1958,45.2213,45.0682,45.1022,48974.0
2022-03-10 11:30:00,53.04,53.14,52.97,52.99,55136.0,45.1022,45.1873,45.0427,45.0597,55136.0
2022-03-10 11:35:00,53.01,53.01,52.79,52.8,50550.0,45.0767,45.0767,44.8896,44.8981,50550.0
2022-03-10 11:40:00,52.8,52.88,52.73,52.86,63522.0,44.8981,44.9662,44.8386,44.9492,63522.0
2022-03-10 11:45:00,52.88,52.91,52.76,52.77,121340.0,44.9662,44.9917,44.8641,44.8726,121340.0
2022-03-10 11:50:00,52.77,52.8,52.74,52.76,92018.0,44.8726,44.8981,44.8471,44.8641,92018.0
2022-03-10 11:55:00,52.76,52.8,52.73,52.78,78102.0,44.8641,44.8981,44.8386,44.8811,78102.0
2022-03-10 12:00:00,52.78,52.79,52.73,52.76,124564.0,44.8811,44.8896,44.8386,44.8641,124564.0
2022-03-10 12:05:00,52.76,52.78,52.71,52.74,77868.0,44.8641,44.8811,44.8216,44.8471,77868.0
2022-03-10 12:10:00,52.75,52.77,52.72,52.76,57343.0,44.8556,44.8726,44.8301,44.8641,57343.0
2022-03-10 12:15:00,52.76,52.76,52.68,52.72,86347.0,44.8641,44.8641,44.7961,44.8301,86347.0
2022-03-10 12:20:00,52.73,52.79,52.72,52.75,122768.0,44.8386,44.8896,44.8301,44.8556,122768.0
2022-03-10 12:25:00,52.75,52.76,52.7,52.76,81689.0,44.8556,44.8641,44.8131,44.8641,81689.0
2022-03-10 12:30:00,52.76,52.76,52.66,52.68,50438.0,44.8641,44.8641,44.7791,44.7961,50438.0
2022-03-10 12:35:00,52.68,52.73,52.63,52.73,34836.0,44.7961,44.8386,44.7536,44.8386,34836.0
2022-03-10 12:40:00,52.73,52.75,52.66,52.7,47922.0,44.8386,44.8556,44.7791,44.8131,47922.0
2022-03-10 12:45:00,52.7,52.75,52.67,52.7,28954.0,44.8131,44.8556,44.7876,44.8131,28954.0
2022-03-10 12:50:00,52.69,52.7,52.62,52.65,22830.0,44.8046,44.8131,44.7451,44.7706,22830.0
2022-03-10 12:55:00,52.66,52.66,52.52,52.53,109250.0,44.7791,44.7791,44.66,44.6685,109250.0
2022-03-10 13:00:00,52.53,52.55,52.45,52.47,81596.0,44.6685,44.6856,44.6005,44.6175,81596.0
2022-03-10 13:05:00,52.49,52.54,52.49,52.51,50164.0,44.6345,44.6771,44.6345,44.6515,50164.0
2022-03-10 13:10:00,52.5,52.54,52.45,52.46,202179.0,44.643,44.6771,44.6005,44.609,202179.0
2022-03-10 13:15:00,52.46,52.65,52.44,52.65,96029.0,44.609,44.7706,44.592,44.7706,96029.0
2022-03-10 13:20:00,52.63,52.68,52.59,52.63,70677.0,44.7536,44.7961,44.7196,44.7536,70677.0
2022-03-10 13:25:00,52.62,52.63,52.57,52.58,58830.0,44.7451,44.7536,44.7026,44.7111,58830.0
2022-03-10 13:30:00,52.59,52.63,52.56,52.61,78885.0,44.7196,44.7536,44.6941,44.7366,78885.0
2022-03-10 13:35:00,52.61,52.62,52.53,52.54,44493.0,44.7366,44.7451,44.6685,44.6771,44493.0
2022-03-10 13:40:00,52.55,52.6,52.54,52.58,30067.0,44.6856,44.7281,44.6771,44.7111,30067.0
2022-03-10 13:45:00,52.58,52.63,52.58,52.62,73225.0,44.7111,44.7536,44.7111,44.7451,73225.0
2022-03-10 13:50:00,52.62,52.62,52.57,52.6,37059.0,44.7451,44.7451,44.7026,44.7281,37059.0
2022-03-10 13:55:00,52.6,52.62,52.57,52.6,39706.0,44.7281,44.7451,44.7026,44.7281,39706.0
2022-03-10 14:00:00,52.6,52.71,52.57,52.7,91182.0,44.7281,44.8216,44.7026,44.8131,91182.0
2022-03-10 14:05:00,52.7,52.73,52.57,52.59,119833.0,44.8131,44.8386,44.7026,44.7196,119833.0
2022-03-10 14:10:00,52.6,52.62,52.57,52.62,43149.0,44.7281,44.7451,44.7026,44.7451,43149.0
2022-03-10 14:15:00,52.62,52.92,52.61,52.89,83704.0,44.7451,45.0002,44.7366,44.9747,83704.0
2022-03-10 14:20:00,52.89,52.91,52.81,52.82,31732.0,44.9747,44.9917,44.9066,44.9151,31732.0
2022-03-10 14:25:00,52.82,52.94,52.82,52.9,42818.0,44.9151,45.0172,44.9151,44.9832,42818.0
2022-03-10 14:30:00,52.91,53.0,52.9,52.92,56763.0,44.9917,45.0682,44.9832,45.0002,56763.0
2022-03-10 14:35:00,52.93,52.95,52.9,52.9,41352.0,45.0087,45.0257,44.9832,44.9832,41352.0
2022-03-10 14:40:00,52.9,52.91,52.76,52.77,36705.0,44.9832,44.9917,44.8641,44.8726,36705.0
2022-03-10 14:45:00,52.77,52.89,52.76,52.89,72089.0,44.8726,44.9747,44.8641,44.9747,72089.0
2022-03-10 14:50:00,52.89,52.94,52.83,52.83,50193.0,44.9747,45.0172,44.9237,44.9237,50193.0
2022-03-10 14:55:00,52.83,52.9,52.82,52.88,34074.0,44.9237,44.9832,44.9151,44.9662,34074.0
2022-03-10 15:00:00,52.88,52.88,52.81,52.85,41006.0,44.9662,44.9662,44.9066,44.9407,41006.0
2022-03-10 15:05:00,52.85,52.87,52.78,52.81,53775.0,44.9407,44.9577,44.8811,44.9066,53775.0
2022-03-10 15:10:00,52.81,52.84,52.78,52.8,59763.0,44.9066,44.9322,44.8811,44.8981,59763.0
2022-03-10 15:15:00,52.8,52.82,52.68,52.69,193944.0,44.8981,44.9151,44.7961,44.8046,193944.0
2022-03-10 15:20:00,52.7,52.72,52.62,52.65,95861.0,44.8131,44.8301,44.7451,44.7706,95861.0
2022-03-10 15:25:00,52.64,52.65,52.6,52.64,232262.0,44.7621,44.7706,44.7281,44.7621,232262.0
2022-03-10 15:30:00,52.64,52.73,52.61,52.69,148196.0,44.7621,44.8386,44.7366,44.8046,148196.0
2022-03-10 15:35:00,52.68,52.75,52.68,52.73,243332.0,44.7961,44.8556,44.7961,44.8386,243332.0
2022-03-10 15:40:00,52.74,52.83,52.73,52.75,261449.0,44.8471,44.9237,44.8386,44.8556,261449.0
2022-03-10 15:45:00,52.74,52.82,52.67,52.79,399354.0,44.8471,44.9151,44.7876,44.8896,399354.0
2022-03-10 15:50:00,52.8,53.03,52.8,52.97,266220.0,44.8981,45.0937,44.8981,45.0427,266220.0
2022-03-10 15:55:00,52.97,53.02,52.92,53.0,711097.0,45.0427,45.0852,45.0002,45.0682,711097.0
2022-03-11 09:30:00,53.34,54.02,53.34,53.87,156277.0,45.3573,45.9356,45.3573,45.808,156277.0
2022-03-11 09:35:00,53.87,53.87,53.57,53.7,94375.0,45.808,45.808,45.5529,45.6635,94375.0
2022-03-11 09:40:00,53.66,53.94,53.63,53.8,85452.0,45.6294,45.8675,45.6039,45.7485,85452.0
2022-03-11 09:45:00,53.8,54.21,53.8,54.05,115324.0,45.7485,46.0971,45.7485,45.9611,115324.0
2022-03-11 09:50:00,54.03,54.04,53.77,53.79,69342.0,45.9441,45.9526,45.723,45.74,69342.0
2022-03-11 09:55:00,53.79,53.83,53.65,53.83,88130.0,45.74,45.774,45.6209,45.774,88130.0
2022-03-11 10:00:00,53.82,53.87,53.51,53.54,85124.0,45.7655,45.808,45.5019,45.5274,85124.0
2022-03-11 10:05:00,53.53,53.65,53.38,53.39,53046.0,45.5189,45.6209,45.3913,45.3998,53046.0
2022-03-11 10:10:00,53.39,53.58,53.38,53.46,60714.0,45.3998,45.5614,45.3913,45.4594,60714.0
2022-03-11 10:15:00,53.44,53.63,53.39,53.51,63743.0,45.4424,45.6039,45.3998,45.5019,63743.0
2022-03-11 10:20:00,53.51,53.56,53.44,53.55,46289.0,45.5019,45.5444,45.4424,45.5359,46289.0
2022-03-11 10:25:00,53.56,53.7,53.55,53.62,50419.0,45.5444,45.6635,45.5359,45.5954,50419.0
2022-03-11 10:30:00,53.63,53.67,53.47,53.52,69492.0,45.6039,45.6379,45.4679,45.5104,69492.0
2022-03-11 10:35:00,53.52,53.71,53.51,53.69,55155.0,45.5104,45.672,45.5019,45.6549,55155.0
2022-03-11 10:40:00,53.7,53.75,53.62,53.69,44737.0,45.6635,45.706,45.5954,45.6549,44737.0
2022-03-11 10:45:00,53.7,53.7,53.56,53.59,46974.0,45.6635,45.6635,45.5444,45.5699,46974.0
2022-03-11 10:50:00,53.6,53.73,53.6,53.71,62313.0,45.5784,45.689,45.5784,45.672,62313.0
2022-03-11 10:55:00,53.72,53.75,53.64,53.73,65905.0,45.6805,45.706,45.6124,45.689,65905.0
2022-03-11 11:00:00,53.73,53.76,53.65,53.68,58328.0,45.689,45.7145,45.6209,45.6464,58328.0
2022-03-11 11:05:00,53.69,53.69,53.53,53.6,123414.0,45.6549,45.6549,45.5189,45.5784,123414.0
2022-03-11 11:10:00,53.59,53.6,53.43,53.44,36485.0,45.5699,45.5784,45.4339,45.4424,36485.0
2022-03-11 11:15:00,53.44,53.56,53.41,53.55,46410.0,45.4424,45.5444,45.4169,45.5359,46410.0
2022-03-11 11:20:00,53.57,53.63,53.52,53.57,43080.0,45.5529,45.6039,45.5104,45.5529,43080.0
2022-03-11 11:25:00,53.56,53.6,53.39,53.43,32173.0,45.5444,45.5784,45.3998,45.4339,32173.0
2022-03-11 11:30:00,53.42,53.44,53.27,53.28,43337.0,45.4254,45.4424,45.2978,45.3063,43337.0
2022-03-11 11:35:00,53.27,53.41,53.25,53.41,38733.0,45.2978,45.4169,45.2808,45.4169,38733.0
2022-03-11 11:40:00,53.41,53.41,53.26,53.38,74105.0,45.4169,45.4169,45.2893,45.3913,74105.0
2022-03-11 11:45:00,53.38,53.41,53.32,53.35,34923.0,45.3913,45.4169,45.3403,45.3658,34923.0
2022-03-11 11:50:00,53.33,53.35,53.25,53.27,30076.0,45.3488,45.3658,45.2808,45.2978,30076.0
2022-03-11 11:55:00,53.27,53.29,53.17,53.2,46909.0,45.2978,45.3148,45.2128,45.2383,46909.0
2022-03-11 12:00:00,53.19,53.24,53.1,53.22,62159.0,45.2298,45.2723,45.1532,45.2553,62159.0
2022-03-11 12:05:00,53.23,53.27,53.12,53.14,42710.0,45.2638,45.2978,45.1703,45.1873,42710.0
2022-03-11 12:10:00,53.13,53.24,53.13,53.21,33611.0,45.1788,45.2723,45.1788,45.2468,33611.0
2022-03-11 12:15:00,53.2,53.31,53.2,53.3,33054.0,45.2383,45.3318,45.2383,45.3233,33054.0
2022-03-11 12:20:00,53.3,53.33,53.23,53.25,20573.0,45.3233,45.3488,45.2638,45.2808,20573.0
2022-03-11 12:25:00,53.26,53.28,53.2,53.21,44663.0,45.2893,45.3063,45.2383,45.2468,44663.0
2022-03-11 12:30:00,53.2,53.24,53.16,53.2,27464.0,45.2383,45.2723,45.2043,45.2383,27464.0
2022-03-11 12:35:00,53.19,53.19,53.12,53.16,25942.0,45.2298,45.2298,45.1703,45.2043,25942.0
2022-03-11 12:40:00,53.16,53.29,53.16,53.29,33894.0,45.2043,45.3148,45.2043,45.3148,33894.0
2022-03-11 12:45:00,53.28,53.32,53.21,53.23,43429.0,45.3063,45.3403,45.2468,45.2638,43429.0
2022-03-11 12:50:00,53.23,53.32,53.21,53.3,47598.0,45.2638,45.3403,45.2468,45.3233,47598.0
2022-03-11 12:55:00,53.31,53.35,53.3,53.31,40757.0,45.3318,45.3658,45.3233,45.3318,40757.0
2022-03-11 13:00:00,53.32,53.41,53.27,53.4,54650.0,45.3403,45.4169,45.2978,45.4083,54650.0
2022-03-11 13:05:00,53.4,53.48,53.37,53.38,55794.0,45.4083,45.4764,45.3828,45.3913,55794.0
2022-03-11 13:10:00,53.39,53.43,53.3,53.33,50226.0,45.3998,45.4339,45.3233,45.3488,50226.0
2022-03-11 13:15:00,53.33,53.39,53.31,53.39,51360.0,45.3488,45.3998,45.3318,45.3998,51360.0
2022-03-11 13:20:00,53.38,53.43,53.36,53.4,28803.0,45.3913,45.4339,45.3743,45.4083,28803.0
2022-03-11 13:25:00,53.39,53.4,53.34,53.34,46492.0,45.3998,45.4083,45.3573,45.3573,46492.0
2022-03-11 13:30:00,53.35,53.38,53.25,53.29,56186.0,45.3658,45.3913,45.2808,45.3148,56186.0
2022-03-11 13:35:00,53.29,53.31,53.2,53.2,38643.0,45.3148,45.3318,45.2383,45.2383,38643.0
2022-03-11 13:40:00,53.21,53.26,53.19,53.26,35644.0,45.2468,45.2893,45.2298,45.2893,35644.0
2022-03-11 13:45:00,53.27,53.3,53.23,53.3,32011.0,45.2978,45.3233,45.2638,45.3233,32011.0
2022-03-11 13:50:00,53.3,53.31,53.13,53.14,43715.0,45.3233,45.3318,45.1788,45.1873,43715.0
2022-03-11 13:55:00,53.14,53.17,53.1,53.11,22424.0,45.1873,45.2128,45.1532,45.1617,22424.0
2022-03-11 14:00:00,53.11,53.12,53.07,53.1,34363.0,45.1617,45.1703,45.1277,45.1532,34363.0
2022-03-11 14:05:00,53.1,53.1,53.03,53.03,33176.0,45.1532,45.1532,45.0937,45.0937,33176.0
2022-03-11 14:10:00,53.03,53.07,52.98,53.06,66191.0,45.0937,45.1277,45.0512,45.1192,66191.0
2022-03-11 14:15:00,53.06,53.12,53.0,53.0,49295.0,45.1192,45.1703,45.0682,45.0682,49295.0
2022-03-11 14:20:00,52.99,53.03,52.96,53.01,33479.0,45.0597,45.0937,45.0342,45.0767,33479.0
2022-03-11 14:25:00,53.02,53.13,53.01,53.1,69397.0,45.0852,45.1788,45.0767,45.1532,69397.0
2022-03-11 14:30:00,53.09,53.12,53.07,53.09,37856.0,45.1447,45.1703,45.1277,45.1447,37856.0
2022-03-11 14:35:00,53.08,53.09,53.01,53.02,40216.0,45.1362,45.1447,45.0767,45.0852,40216.0
2022-03-11 14:40:00,53.02,53.03,52.9,52.91,48683.0,45.0852,45.0937,44.9832,44.9917,48683.0
2022-03-11 14:45:00,52.91,52.93,52.87,52.93,39133.0,44.9917,45.0087,44.9577,45.0087,39133.0
2022-03-11 14:50:00,52.92,52.92,52.8,52.88,46754.0,45.0002,45.0002,44.8981,44.9662,46754.0
2022-03-11 14:55:00,52.89,52.95,52.88,52.95,45090.0,44.9747,45.0257,44.9662,45.0257,45090.0
2022-03-11 15:00:00,52.94,52.94,52.85,52.86,47614.0,45.0172,45.0172,44.9407,44.9492,47614.0
2022-03-11 15:05:00,52.87,52.91,52.82,52.83,41462.0,44.9577,44.9917,44.9151,44.9237,41462.0
2022-03-11 15:10:00,52.82,52.86,52.8,52.85,60502.0,44.9151,44.9492,44.8981,44.9407,60502.0
2022-03-11 15:15:00,52.85,52.87,52.82,52.85,34873.0,44.9407,44.9577,44.9151,44.9407,34873.0
2022-03-11 15:20:00,52.84,52.9,52.83,52.84,43002.0,44.9322,44.9832,44.9237,44.9322,43002.0
2022-03-11 15:25:00,52.84,52.87,52.81,52.86,50153.0,44.9322,44.9577,44.9066,44.9492,50153.0
2022-03-11 15:30:00,52.85,52.86,52.73,52.74,111950.0,44.9407,44.9492,44.8386,44.8471,111950.0
2022-03-11 15:35:00,52.74,52.85,52.74,52.8,80079.0,44.8471,44.9407,44.8471,44.8981,80079.0
2022-03-11 15:40:00,52.8,52.81,52.67,52.7,90886.0,44.8981,44.9066,44.7876,44.8131,90886.0
2022-03-11 15:45:00,52.71,52.75,52.67,52.73,132050.0,44.8216,44.8556,44.7876,44.8386,132050.0
2022-03-11 15:50:00,52.71,52.83,52.69,52.72,196230.0,44.8216,44.9237,44.8046,44.8301,196230.0
2022-03-11 15:55:00,52.73,52.8,52.61,52.67,406671.0,44.8386,44.8981,44.7366,44.7876,406671.0
2022-03-14 09:30:00,53.35,53.9,53.31,53.52,298346.0,45.3658,45.8335,45.3318,45.5104,298346.0
2022-03-14 09:35:00,53.53,53.57,53.19,53.36,151342.0,45.5189,45.5529,45.2298,45.3743,151342.0
2022-03-14 09:40:00,53.34,53.7,53.28,53.68,167406.0,45.3573,45.6635,45.3063,45.6464,167406.0
2022-03-14 09:45:00,53.67,53.78,53.58,53.6,130541.0,45.6379,45.7315,45.5614,45.5784,130541.0
2022-03-14 09:50:00,53.61,53.72,53.55,53.56,200689.0,45.5869,45.6805,45.5359,45.5444,200689.0
2022-03-14 09:55:00,53.57,53.68,53.51,53.66,114173.0,45.5529,45.6464,45.5019,45.6294,114173.0
2022-03-14 10:00:00,53.68,53.87,53.57,53.68,141192.0,45.6464,45.808,45.5529,45.6464,141192.0
2022-03-14 10:05:00,53.69,53.77,53.66,53.76,125036.0,45.6549,45.723,45.6294,45.7145,125036.0
2022-03-14 10:10:00,53.75,53.84,53.74,53.75,124539.0,45.706,45.7825,45.6975,45.706,124539.0
2022-03-14 10:15:00,53.75,53.99,53.74,53.96,130736.0,45.706,45.9101,45.6975,45.8845,130736.0
2022-03-14 10:20:00,53.97,54.12,53.84,54.12,96662.0,45.893,46.0206,45.7825,46.0206,96662.0
2022-03-14 10:25:00,54.12,54.18,54.08,54.1,126120.0,46.0206,46.0716,45.9866,46.0036,126120.0
2022-03-14 10:30:00,54.09,54.2,54.06,54.14,106036.0,45.9951,46.0886,45.9696,46.0376,106036.0
2022-03-14 10:35:00,54.15,54.39,54.12,54.37,81599.0,46.0461,46.2502,46.0206,46.2332,81599.0
2022-03-14 10:40:00,54.38,54.46,54.33,54.36,81108.0,46.2417,46.3097,46.1992,46.2247,81108.0
2022-03-14 10:45:00,54.36,54.51,54.33,54.34,120462.0,46.2247,46.3522,46.1992,46.2077,120462.0
2022-03-14 10:50:00,54.34,54.46,54.29,54.39,102179.0,46.2077,46.3097,46.1652,46.2502,102179.0
2022-03-14 10:55:00,54.38,54.55,54.31,54.55,142018.0,46.2417,46.3862,46.1822,46.3862,142018.0
2022-03-14 11:00:00,54.54,54.57,54.45,54.52,102569.0,46.3777,46.4033,46.3012,46.3607,102569.0
2022-03-14 11:05:00,54.53,54.56,54.44,54.45,81416.0,46.3692,46.3947,46.2927,46.3012,81416.0
2022-03-14 11:10:00,54.46,54.51,54.39,54.5,51462.0,46.3097,46.3522,46.2502,46.3437,51462.0
2022-03-14 11:15:00,54.49,54.59,54.46,54.51,98353.0,46.3352,46.4203,46.3097,46.3522,98353.0
2022-03-14 11:20:00,54.51,54.55,54.44,54.54,39783.0,46.3522,46.3862,46.2927,46.3777,39783.0
2022-03-14 11:25:00,54.55,54.61,54.55,54.58,54854.0,46.3862,46.4373,46.3862,46.4118,54854.0
2022-03-14 11:30:00,54.58,54.65,54.55,54.6,56872.0,46.4118,46.4713,46.3862,46.4288,56872.0
2022-03-14 11:35:00,54.6,54.61,54.5,54.54,43265.0,46.4288,46.4373,46.3437,46.3777,43265.0
2022-03-14 11:40:00,54.54,54.54,54.24,54.29,74807.0,46.3777,46.3777,46.1226,46.1652,74807.0
2022-03-14 11:45:00,54.28,54.28,54.1,54.11,37729.0,46.1567,46.1567,46.0036,46.0121,37729.0
2022-03-14 11:50:00,54.1,54.16,54.05,54.15,29209.0,46.0036,46.0546,45.9611,46.0461,29209.0
2022-03-14 11:55:00,54.15,54.21,54.11,54.2,46857.0,46.0461,46.0971,46.0121,46.0886,46857.0
2022-03-14 12:00:00,54.19,54.19,54.11,54.14,30096.0,46.0801,46.0801,46.0121,46.0376,30096.0
2022-03-14 12:05:00,54.16,54.24,54.16,54.22,64428.0,46.0546,46.1226,46.0546,46.1056,64428.0
2022-03-14 12:10:00,54.22,54.25,54.09,54.14,45049.0,46.1056,46.1311,45.9951,46.0376,45049.0
2022-03-14 12:15:00,54.14,54.26,54.14,54.24,53761.0,46.0376,46.1396,46.0376,46.1226,53761.0
2022-03-14 12:20:00,54.23,54.33,54.21,54.31,80466.0,46.1141,46.1992,46.0971,46.1822,80466.0
2022-03-14 12:25:00,54.31,54.41,54.25,54.41,93302.0,46.1822,46.2672,46.1311,46.2672,93302.0
2022-03-14 12:30:00,54.41,54.49,54.39,54.43,50471.0,46.2672,46.3352,46.2502,46.2842,50471.0
2022-03-14 12:35:00,54.42,54.47,54.34,54.45,45319.0,46.2757,46.3182,46.2077,46.3012,45319.0
2022-03-14 12:40:00,54.44,54.53,54.39,54.42,26747.0,46.2927,46.3692,46.2502,46.2757,26747.0
2022-03-14 12:45:00,54.39,54.42,54.29,54.36,42262.0,46.2502,46.2757,46.1652,46.2247,42262.0
2022-03-14 12:50:00,54.36,54.38,54.25,54.27,30374.0,46.2247,46.2417,46.1311,46.1481,30374.0
2022-03-14 12:55:00,54.28,54.35,54.27,54.29,38897.0,46.1567,46.2162,46.1481,46.1652,38897.0
2022-03-14 13:00:00,54.29,54.31,54.25,54.26,34483.0,46.1652,46.1822,46.1311,46.1396,34483.0
2022-03-14 13:05:00,54.26,54.33,54.23,54.23,37239.0,46.1396,46.1992,46.1141,46.1141,37239.0
2022-03-14 13:10:00,54.23,54.26,54.12,54.15,64963.0,46.1141,46.1396,46.0206,46.0461,64963.0
2022-03-14 13:15:00,54.14,54.16,54.06,54.14,41815.0,46.0376,46.0546,45.9696,46.0376,41815.0
2022-03-14 13:20:00,54.14,54.14,53.98,54.04,32262.0,46.0376,46.0376,45.9015,45.9526,32262.0
2022-03-14 13:25:00,54.03,54.04,53.98,54.04,40301.0,45.9441,45.9526,45.9015,45.9526,40301.0
2022-03-14 13:30:00,54.04,54.06,53.86,53.92,98940.0,45.9526,45.9696,45.7995,45.8505,98940.0
2022-03-14 13:35:00,53.93,53.93,53.73,53.76,79358.0,45.859,45.859,45.689,45.7145,79358.0
2022-03-14 13:40:00,53.77,53.86,53.75,53.82,39391.0,45.723,45.7995,45.706,45.7655,39391.0
2022-03-14 13:45:00,53.81,53.86,53.72,53.72,44772.0,45.757,45.7995,45.6805,45.6805,44772.0
2022-03-14 13:50:00,53.73,53.82,53.73,53.79,49918.0,45.689,45.7655,45.689,45.74,49918.0
2022-03-14 13:55:00,53.79,53.85,53.69,53.7,42029.0,45.74,45.791,45.6549,45.6635,42029.0
2022-03-14 14:00:00,53.7,53.75,53.66,53.75,42565.0,45.6635,45.706,45.6294,45.706,42565.0
2022-03-14 14:05:00,53.76,53.82,53.76,53.78,41264.0,45.7145,45.7655,45.7145,45.7315,41264.0
2022-03-14 14:10:00,53.77,53.82,53.77,53.8,32387.0,45.723,45.7655,45.723,45.7485,32387.0
2022-03-14 14:15:00,53.79,53.79,53.69,53.73,33558.0,45.74,45.74,45.6549,45.689,33558.0
2022-03-14 14:20:00,53.73,53.74,53.61,53.63,49841.0,45.689,45.6975,45.5869,45.6039,49841.0
2022-03-14 14:25:00,53.63,53.64,53.59,53.6,29235.0,45.6039,45.6124,45.5699,45.5784,29235.0
2022-03-14 14:30:00,53.59,53.64,53.54,53.6,50054.0,45.5699,45.6124,45.5274,45.5784,50054.0
2022-03-14 14:35:00,53.6,53.64,53.54,53.56,47806.0,45.5784,45.6124,45.5274,45.5444,47806.0
2022-03-14 14:40:00,53.57,53.61,53.5,53.56,50267.0,45.5529,45.5869,45.4934,45.5444,50267.0
2022-03-14 14:45:00,53.56,53.57,53.51,53.54,45380.0,45.5444,45.5529,45.5019,45.5274,45380.0
2022-03-14 14:50:00,53.54,53.66,53.53,53.65,56814.0,45.5274,45.6294,45.5189,45.6209,56814.0
2022-03-14 14:55:00,53.66,53.68,53.62,53.66,92552.0,45.6294,45.6464,45.5954,45.6294,92552.0
2022-03-14 15:00:00,53.66,53.77,53.63,53.73,77496.0,45.6294,45.723,45.6039,45.689,77496.0
2022-03-14 15:05:00,53.72,53.72,53.66,53.71,53440.0,45.6805,45.6805,45.6294,45.672,53440.0
2022-03-14 15:10:00,53.7,53.9,53.7,53.88,61764.0,45.6635,45.8335,45.6635,45.8165,61764.0
2022-03-14 15:15:00,53.89,53.95,53.83,53.86,83825.0,45.825,45.876,45.774,45.7995,83825.0
2022-03-14 15:20:00,53.87,53.92,53.83,53.91,72258.0,45.808,45.8505,45.774,45.842,72258.0
2022-03-14 15:25:00,53.91,53.91,53.84,53.87,54609.0,45.842,45.842,45.7825,45.808,54609.0
2022-03-14 15:30:00,53.86,53.86,53.67,53.72,79846.0,45.7995,45.7995,45.6379,45.6805,79846.0
2022-03-14 15:35:00,53.73,53.79,53.67,53.78,69691.0,45.689,45.74,45.6379,45.7315,69691.0
2022-03-14 15:40:00,53.77,53.87,53.76,53.87,106570.0,45.723,45.808,45.7145,45.808,106570.0
2022-03-14 15:45:00,53.87,53.94,53.82,53.88,172650.0,45.808,45.8675,45.7655,45.8165,172650.0
2022-03-14 15:50:00,53.88,53.98,53.79,53.9,271230.0,45.8165,45.9015,45.74,45.8335,271230.0
2022-03-14 15:55:00,53.89,53.98,53.89,53.94,576358.0,45.825,45.9015,45.825,45.8675,576358.0
2022-03-15 09:30:00,54.52,54.52,54.16,54.33,254427.0,46.3607,46.3607,46.0546,46.1992,254427.0
2022-03-15 09:35:00,54.36,54.67,54.36,54.48,91315.0,46.2247,46.4883,46.2247,46.3267,91315.0
2022-03-15 09:40:00,54.5,54.59,53.99,53.99,76750.0,46.3437,46.4203,45.9101,45.9101,76750.0
2022-03-15 09:45:00,54.01,54.11,53.92,53.96,91782.0,45.9271,46.0121,45.8505,45.8845,91782.0
2022-03-15 09:50:00,53.97,54.02,53.76,53.78,79942.0,45.893,45.9356,45.7145,45.7315,79942.0
2022-03-15 09:55:00,53.78,53.96,53.78,53.88,81216.0,45.7315,45.8845,45.7315,45.8165,81216.0
2022-03-15 10:00:00,53.88,53.96,53.66,53.73,93464.0,45.8165,45.8845,45.6294,45.689,93464.0
2022-03-15 10:05:00,53.73,53.79,53.47,53.54,55912.0,45.689,45.74,45.4679,45.5274,55912.0
2022-03-15 10:10:00,53.54,53.59,53.46,53.57,53595.0,45.5274,45.5699,45.4594,45.5529,53595.0
2022-03-15 10:15:00,53.58,53.74,53.53,53.74,68133.0,45.5614,45.6975,45.5189,45.6975,68133.0
2022-03-15 10:20:00,53.74,53.74,53.59,53.71,77331.0,45.6975,45.6975,45.5699,45.672,77331.0
2022-03-15 10:25:00,53.71,54.0,53.65,53.95,285407.0,45.672,45.9186,45.6209,45.876,285407.0
2022-03-15 10:30:00,53.96,54.03,53.93,53.97,52835.0,45.8845,45.9441,45.859,45.893,52835.0
2022-03-15 10:35:00,53.96,54.1,53.95,54.02,91139.0,45.8845,46.0036,45.876,45.9356,91139.0
2022-03-15 10:40:00,54.03,54.24,54.0,54.19,379869.0,45.9441,46.1226,45.9186,46.0801,379869.0
2022-03-15 10:45:00,54.2,54.26,54.18,54.21,33046.0,46.0886,46.1396,46.0716,46.0971,33046.0
2022-03-15 10:50:00,54.22,54.24,54.14,54.18,31640.0,46.1056,46.1226,46.0376,46.0716,31640.0
2022-03-15 10:55:00,54.18,54.18,54.02,54.05,44601.0,46.0716,46.0716,45.9356,45.9611,44601.0
2022-03-15 11:00:00,54.06,54.11,53.97,54.02,176144.0,45.9696,46.0121,45.893,45.9356,176144.0
2022-03-15 11:05:00,54.03,54.03,53.95,54.02,59737.0,45.9441,45.9441,45.876,45.9356,59737.0
2022-03-15 11:10:00,54.03,54.05,53.97,54.0,58286.0,45.9441,45.9611,45.893,45.9186,58286.0
2022-03-15 11:15:00,54.0,54.06,53.98,54.06,96998.0,45.9186,45.9696,45.9015,45.9696,96998.0
2022-03-15 11:20:00,54.06,54.09,53.99,54.07,37121.0,45.9696,45.9951,45.9101,45.9781,37121.0
2022-03-15 11:25:00,54.07,54.13,54.03,54.07,45170.0,45.9781,46.0291,45.9441,45.9781,45170.0
2022-03-15 11:30:00,54.07,54.09,53.98,54.0,58108.0,45.9781,45.9951,45.9015,45.9186,58108.0
2022-03-15 11:35:00,54.0,54.04,53.98,54.03,55028.0,45.9186,45.9526,45.9015,45.9441,55028.0
2022-03-15 11:40:00,54.04,54.1,54.01,54.04,75090.0,45.9526,46.0036,45.9271,45.9526,75090.0
2022-03-15 11:45:00,54.02,54.13,54.01,54.12,33326.0,45.9356,46.0291,45.9271,46.0206,33326.0
2022-03-15 11:50:00,54.12,54.18,53.98,53.99,92947.0,46.0206,46.0716,45.9015,45.9101,92947.0
2022-03-15 11:55:00,54.0,54.07,53.85,54.06,150115.0,45.9186,45.9781,45.791,45.9696,150115.0
2022-03-15 12:00:00,54.07,54.07,53.92,53.98,72898.0,45.9781,45.9781,45.8505,45.9015,72898.0
2022-03-15 12:05:00,53.97,54.06,53.93,54.02,53704.0,45.893,45.9696,45.859,45.9356,53704.0
2022-03-15 12:10:00,54.02,54.06,53.97,54.02,31704.0,45.9356,45.9696,45.893,45.9356,31704.0
2022-03-15 12:15:00,54.02,54.04,53.97,54.02,44303.0,45.9356,45.9526,45.893,45.9356,44303.0
2022-03-15 12:20:00,54.02,54.11,53.98,54.11,33751.0,45.9356,46.0121,45.9015,46.0121,33751.0
2022-03-15 12:25:00,54.1,54.14,54.02,54.05,49991.0,46.0036,46.0376,45.9356,45.9611,49991.0
2022-03-15 12:30:00,54.04,54.12,54.04,54.11,19987.0,45.9526,46.0206,45.9526,46.0121,19987.0
2022-03-15 12:35:00,54.11,54.21,54.1,54.2,23378.0,46.0121,46.0971,46.0036,46.0886,23378.0
2022-03-15 12:40:00,54.21,54.23,54.14,54.14,26827.0,46.0971,46.1141,46.0376,46.0376,26827.0
2022-03-15 12:45:00,54.13,54.19,54.12,54.15,21538.0,46.0291,46.0801,46.0206,46.0461,21538.0
2022-03-15 12:50:00,54.15,54.16,54.02,54.04,25621.0,46.0461,46.0546,45.9356,45.9526,25621.0
2022-03-15 12:55:00,54.04,54.19,54.03,54.12,33193.0,45.9526,46.0801,45.9441,46.0206,33193.0
2022-03-15 13:00:00,54.13,54.26,54.13,54.26,27094.0,46.0291,46.1396,46.0291,46.1396,27094.0
2022-03-15 13:05:00,54.26,54.3,54.23,54.25,36159.0,46.1396,46.1737,46.1141,46.1311,36159.0
2022-03-15 13:10:00,54.25,54.26,54.1,54.11,35547.0,46.1311,46.1396,46.0036,46.0121,35547.0
2022-03-15 13:15:00,54.11,54.18,54.09,54.11,38246.0,46.0121,46.0716,45.9951,46.0121,38246.0
2022-03-15 13:20:00,54.11,54.16,54.09,54.16,42818.0,46.0121,46.0546,45.9951,46.0546,42818.0
2022-03-15 13:25:00,54.16,54.25,54.06,54.06,29367.0,46.0546,46.1311,45.9696,45.9696,29367.0
2022-03-15 13:30:00,54.06,54.08,54.0,54.08,23864.0,45.9696,45.9866,45.9186,45.9866,23864.0
2022-03-15 13:35:00,54.08,54.14,54.01,54.02,26191.0,45.9866,46.0376,45.9271,45.9356,26191.0
2022-03-15 13:40:00,54.02,54.12,54.0,54.09,47466.0,45.9356,46.0206,45.9186,45.9951,47466.0
2022-03-15 13:45:00,54.09,54.11,54.05,54.07,33796.0,45.9951,46.0121,45.9611,45.9781,33796.0
2022-03-15 13:50:00,54.08,54.13,54.08,54.1,23162.0,45.9866,46.0291,45.9866,46.0036,23162.0
2022-03-15 13:55:00,54.1,54.16,54.09,54.15,20842.0,46.0036,46.0546,45.9951,46.0461,20842.0
2022-03-15 14:00:00,54.14,54.17,54.05,54.05,26017.0,46.0376,46.0631,45.9611,45.9611,26017.0
2022-03-15 14:05:00,54.07,54.12,54.02,54.1,38106.0,45.9781,46.0206,45.9356,46.0036,38106.0
2022-03-15 14:10:00,54.1,54.12,53.99,54.01,42257.0,46.0036,46.0206,45.9101,45.9271,42257.0
2022-03-15 14:15:00,54.01,54.03,53.98,54.0,97363.0,45.9271,45.9441,45.9015,45.9186,97363.0
2022-03-15 14:20:00,54.0,54.05,53.96,54.01,53333.0,45.9186,45.9611,45.8845,45.9271,53333.0
2022-03-15 14:25:00,54.01,54.05,53.99,54.01,43826.0,45.9271,45.9611,45.9101,45.9271,43826.0
2022-03-15 14:30:00,54.0,54.13,53.96,54.12,41012.0,45.9186,46.0291,45.8845,46.0206,41012.0
2022-03-15 14:35:00,54.12,54.15,54.07,54.12,29314.0,46.0206,46.0461,45.9781,46.0206,29314.0
2022-03-15 14:40:00,54.13,54.2,54.1,54.17,50751.0,46.0291,46.0886,46.0036,46.0631,50751.0
2022-03-15 14:45:00,54.17,54.28,54.16,54.28,56408.0,46.0631,46.1567,46.0546,46.1567,56408.0
2022-03-15 14:50:00,54.28,54.33,54.24,54.3,74004.0,46.1567,46.1992,46.1226,46.1737,74004.0
2022-03-15 14:55:00,54.32,54.37,54.29,54.35,39397.0,46.1907,46.2332,46.1652,46.2162,39397.0
2022-03-15 15:00:00,54.34,54.38,54.31,54.34,36566.0,46.2077,46.2417,46.1822,46.2077,36566.0
2022-03-15 15:05:00,54.34,54.39,54.27,54.28,49643.0,46.2077,46.2502,46.1481,46.1567,49643.0
2022-03-15 15:10:00,54.29,54.39,54.29,54.34,55334.0,46.1652,46.2502,46.1652,46.2077,55334.0
2022-03-15 15:15:00,54.34,54.4,54.33,54.36,45857.0,46.2077,46.2587,46.1992,46.2247,45857.0
2022-03-15 15:20:00,54.38,54.43,54.34,54.41,81052.0,46.2417,46.2842,46.2077,46.2672,81052.0
2022-03-15 15:25:00,54.41,54.46,54.41,54.41,42164.0,46.2672,46.3097,46.2672,46.2672,42164.0
2022-03-15 15:30:00,54.43,54.46,54.35,54.37,73798.0,46.2842,46.3097,46.2162,46.2332,73798.0
2022-03-15 15:35:00,54.38,54.41,54.34,54.38,54062.0,46.2417,46.2672,46.2077,46.2417,54062.0
2022-03-15 15:40:00,54.39,54.43,54.32,54.43,70333.0,46.2502,46.2842,46.1907,46.2842,70333.0
2022-03-15 15:45:00,54.43,54.44,54.31,54.39,110310.0,46.2842,46.2927,46.1822,46.2502,110310.0
2022-03-15 15:50:00,54.39,54.52,54.39,54.44,231368.0,46.2502,46.3607,46.2502,46.2927,231368.0
2022-03-15 15:55:00,54.44,54.44,54.35,54.42,512271.0,46.2927,46.2927,46.2162,46.2757,512271.0
2022-03-16 09:30:00,55.32,55.52,55.26,55.44,163925.0,47.041,47.2111,46.99,47.143,163925.0
2022-03-16 09:35:00,55.48,55.54,55.17,55.52,88567.0,47.1771,47.2281,46.9135,47.2111,88567.0
2022-03-16 09:40:00,55.52,55.68,55.51,55.62,70060.0,47.2111,47.3471,47.2026,47.2961,70060.0
2022-03-16 09:45:00,55.61,55.79,55.52,55.73,66340.0,47.2876,47.4407,47.2111,47.3896,66340.0
2022-03-16 09:50:00,55.75,55.76,55.62,55.62,80031.0,47.4067,47.4152,47.2961,47.2961,80031.0
2022-03-16 09:55:00,55.63,55.85,55.62,55.71,106248.0,47.3046,47.4917,47.2961,47.3726,106248.0
2022-03-16 10:00:00,55.7,55.72,55.51,55.57,109139.0,47.3641,47.3811,47.2026,47.2536,109139.0
2022-03-16 10:05:00,55.57,55.64,55.52,55.53,85739.0,47.2536,47.3131,47.2111,47.2196,85739.0
2022-03-16 10:10:00,55.54,55.72,55.53,55.71,88956.0,47.2281,47.3811,47.2196,47.3726,88956.0
2022-03-16 10:15:00,55.72,56.02,55.72,56.02,98543.0,47.3811,47.6362,47.3811,47.6362,98543.0
2022-03-16 10:20:00,56.0,56.24,56.0,56.19,129902.0,47.6192,47.8233,47.6192,47.7808,129902.0
2022-03-16 10:25:00,56.2,56.23,56.07,56.07,65038.0,47.7893,47.8148,47.6788,47.6788,65038.0
2022-03-16 10:30:00,56.07,56.33,56.07,56.32,63475.0,47.6788,47.8999,47.6788,47.8914,63475.0
2022-03-16 10:35:00,56.32,56.34,56.12,56.23,70516.0,47.8914,47.9084,47.7213,47.8148,70516.0
2022-03-16 10:40:00,56.24,56.27,55.9,56.02,120135.0,47.8233,47.8488,47.5342,47.6362,120135.0
2022-03-16 10:45:00,56.01,56.13,55.99,56.02,47745.0,47.6277,47.7298,47.6107,47.6362,47745.0
2022-03-16 10:50:00,56.01,56.07,55.88,55.9,67426.0,47.6277,47.6788,47.5172,47.5342,67426.0
2022-03-16 10:55:00,55.9,55.96,55.83,55.95,50136.0,47.5342,47.5852,47.4747,47.5767,50136.0
2022-03-16 11:00:00,55.95,55.98,55.77,55.94,102372.0,47.5767,47.6022,47.4237,47.5682,102372.0
2022-03-16 11:05:00,55.93,56.03,55.9,55.94,44134.0,47.5597,47.6448,47.5342,47.5682,44134.0
2022-03-16 11:10:00,55.96,56.03,55.96,56.02,35813.0,47.5852,47.6448,47.5852,47.6362,35813.0
2022-03-16 11:15:00,56.02,56.07,55.92,55.98,50272.0,47.6362,47.6788,47.5512,47.6022,50272.0
2022-03-16 11:20:00,56.0,56.04,55.93,55.94,45285.0,47.6192,47.6533,47.5597,47.5682,45285.0
2022-03-16 11:25:00,55.94,56.07,55.93,56.05,50351.0,47.5682,47.6788,47.5597,47.6618,50351.0
2022-03-16 11:30:00,56.06,56.15,56.06,56.12,47519.0,47.6703,47.7468,47.6703,47.7213,47519.0
2022-03-16 11:35:00,56.11,56.12,55.92,55.98,64928.0,47.7128,47.7213,47.5512,47.6022,64928.0
2022-03-16 11:40:00,56.0,56.0,55.9,55.93,35341.0,47.6192,47.6192,47.5342,47.5597,35341.0
2022-03-16 11:45:00,55.92,55.94,55.86,55.9,43722.0,47.5512,47.5682,47.5002,47.5342,43722.0
2022-03-16 11:50:00,55.9,55.92,55.84,55.88,37390.0,47.5342,47.5512,47.4832,47.5172,37390.0
2022-03-16 11:55:00,55.9,55.99,55.9,55.96,42625.0,47.5342,47.6107,47.5342,47.5852,42625.0
2022-03-16 12:00:00,55.96,56.05,55.94,55.96,29684.0,47.5852,47.6618,47.5682,47.5852,29684.0
2022-03-16 12:05:00,55.95,56.0,55.92,55.94,26382.0,47.5767,47.6192,47.5512,47.5682,26382.0
2022-03-16 12:10:00,55.93,55.95,55.89,55.92,16316.0,47.5597,47.5767,47.5257,47.5512,16316.0
2022-03-16 12:15:00,55.93,56.02,55.92,55.98,53939.0,47.5597,47.6362,47.5512,47.6022,53939.0
2022-03-16 12:20:00,55.98,56.02,55.94,55.96,28405.0,47.6022,47.6362,47.5682,47.5852,28405.0
2022-03-16 12:25:00,55.93,55.96,55.89,55.95,55055.0,47.5597,47.5852,47.5257,47.5767,55055.0
2022-03-16 12:30:00,55.96,56.04,55.94,56.0,27352.0,47.5852,47.6533,47.5682,47.6192,27352.0
2022-03-16 12:35:00,56.01,56.03,55.94,55.96,38199.0,47.6277,47.6448,47.5682,47.5852,38199.0
2022-03-16 12:40:00,55.95,56.06,55.92,56.05,25442.0,47.5767,47.6703,47.5512,47.6618,25442.0
2022-03-16 12:45:00,56.04,56.04,55.77,55.82,120104.0,47.6533,47.6533,47.4237,47.4662,120104.0
2022-03-16 12:50:00,55.81,55.94,55.8,55.88,38536.0,47.4577,47.5682,47.4492,47.5172,38536.0
2022-03-16 12:55:00,55.88,55.93,55.85,55.93,28914.0,47.5172,47.5597,47.4917,47.5597,28914.0
2022-03-16 13:00:00,55.92,55.99,55.92,55.94,25563.0,47.5512,47.6107,47.5512,47.5682,25563.0
2022-03-16 13:05:00,55.94,55.99,55.81,55.81,58926.0,47.5682,47.6107,47.4577,47.4577,58926.0
2022-03-16 13:10:00,55.8,55.81,55.73,55.8,38125.0,47.4492,47.4577,47.3896,47.4492,38125.0
2022-03-16 13:15:00,55.79,55.81,55.74,55.79,44640.0,47.4407,47.4577,47.3982,47.4407,44640.0
2022-03-16 13:20:00,55.79,55.93,55.78,55.89,42092.0,47.4407,47.5597,47.4322,47.5257,42092.0
2022-03-16 13:25:00,55.9,56.01,55.89,55.96,82492.0,47.5342,47.6277,47.5257,47.5852,82492.0
2022-03-16 13:30:00,55.96,56.0,55.9,55.92,49391.0,47.5852,47.6192,47.5342,47.5512,49391.0
2022-03-16 13:35:00,55.91,55.92,55.78,55.79,46620.0,47.5427,47.5512,47.4322,47.4407,46620.0
2022-03-16 13:40:00,55.79,55.8,55.66,55.71,40913.0,47.4407,47.4492,47.3301,47.3726,40913.0
2022-03-16 13:45:00,55.69,55.71,55.66,55.69,26333.0,47.3556,47.3726,47.3301,47.3556,26333.0
2022-03-16 13:50:00,55.68,55.75,55.63,55.73,54419.0,47.3471,47.4067,47.3046,47.3896,54419.0
2022-03-16 13:55:00,55.73,55.86,55.72,55.75,52601.0,47.3896,47.5002,47.3811,47.4067,52601.0
2022-03-16 14:00:00,55.77,55.95,55.66,55.72,80893.0,47.4237,47.5767,47.3301,47.3811,80893.0
2022-03-16 14:05:00,55.74,55.8,55.51,55.51,65334.0,47.3982,47.4492,47.2026,47.2026,65334.0
2022-03-16 14:10:00,55.52,55.56,55.4,55.54,101085.0,47.2111,47.2451,47.109,47.2281,101085.0
2022-03-16 14:15:00,55.53,55.84,55.51,55.84,71053.0,47.2196,47.4832,47.2026,47.4832,71053.0
2022-03-16 14:20:00,55.83,55.83,55.57,55.57,77152.0,47.4747,47.4747,47.2536,47.2536,77152.0
2022-03-16 14:25:00,55.57,55.63,55.47,55.48,87860.0,47.2536,47.3046,47.1686,47.1771,87860.0
2022-03-16 14:30:00,55.45,55.46,55.28,55.39,119305.0,47.1516,47.1601,47.007,47.1005,119305.0
2022-03-16 14:35:00,55.42,55.68,55.37,55.65,89292.0,47.126,47.3471,47.0835,47.3216,89292.0
2022-03-16 14:40:00,55.65,55.88,55.65,55.84,89198.0,47.3216,47.5172,47.3216,47.4832,89198.0
2022-03-16 14:45:00,55.83,55.91,55.76,55.83,147250.0,47.4747,47.5427,47.4152,47.4747,147250.0
2022-03-16 14:50:00,55.84,55.87,55.74,55.82,146122.0,47.4832,47.5087,47.3982,47.4662,146122.0
2022-03-16 14:55:00,55.82,55.93,55.72,55.72,116641.0,47.4662,47.5597,47.3811,47.3811,116641.0
2022-03-16 15:00:00,55.74,55.88,55.68,55.8,101376.0,47.3982,47.5172,47.3471,47.4492,101376.0
2022-03-16 15:05:00,55.81,55.88,55.64,55.69,129711.0,47.4577,47.5172,47.3131,47.3556,129711.0
2022-03-16 15:10:00,55.69,55.8,55.66,55.75,88573.0,47.3556,47.4492,47.3301,47.4067,88573.0
2022-03-16 15:15:00,55.75,55.94,55.64,55.91,107131.0,47.4067,47.5682,47.3131,47.5427,107131.0
2022-03-16 15:20:00,55.93,56.04,55.91,55.97,119556.0,47.5597,47.6533,47.5427,47.5937,119556.0
2022-03-16 15:25:00,55.97,56.03,55.94,55.98,63376.0,47.5937,47.6448,47.5682,47.6022,63376.0
2022-03-16 15:30:00,56.0,56.0,55.79,55.87,117071.0,47.6192,47.6192,47.4407,47.5087,117071.0
2022-03-16 15:35:00,55.86,55.95,55.79,55.95,84021.0,47.5002,47.5767,47.4407,47.5767,84021.0
2022-03-16 15:40:00,55.94,55.99,55.84,55.88,107067.0,47.5682,47.6107,47.4832,47.5172,107067.0
2022-03-16 15:45:00,55.87,56.06,55.85,56.03,239033.0,47.5087,47.6703,47.4917,47.6448,239033.0
2022-03-16 15:50:00,56.05,56.19,56.01,56.16,269704.0,47.6618,47.7808,47.6277,47.7553,269704.0
2022-03-16 15:55:00,56.15,56.3,56.11,56.28,512051.0,47.7468,47.8743,47.7128,47.8573,512051.0
2022-03-17 09:30:00,55.51,55.71,55.31,55.38,115144.0,47.2026,47.3726,47.0325,47.092,115144.0
2022-03-17 09:35:00,55.41,55.44,55.08,55.16,68046.0,47.1175,47.143,46.8369,46.905,68046.0
2022-03-17 09:40:00,55.15,55.41,55.0,55.41,94512.0,46.8964,47.1175,46.7689,47.1175,94512.0
2022-03-17 09:45:00,55.4,55.75,55.39,55.57,112214.0,47.109,47.4067,47.1005,47.2536,112214.0
2022-03-17 09:50:00,55.54,55.62,55.31,55.35,45183.0,47.2281,47.2961,47.0325,47.0665,45183.0
2022-03-17 09:55:00,55.37,55.7,55.36,55.69,111118.0,47.0835,47.3641,47.075,47.3556,111118.0
2022-03-17 10:00:00,55.69,55.69,55.51,55.51,59994.0,47.3556,47.3556,47.2026,47.2026,59994.0
2022-03-17 10:05:00,55.51,55.69,55.49,55.58,52415.0,47.2026,47.3556,47.1856,47.2621,52415.0
2022-03-17 10:10:00,55.57,55.75,55.44,55.64,109932.0,47.2536,47.4067,47.143,47.3131,109932.0
2022-03-17 10:15:00,55.65,55.79,55.64,55.75,56164.0,47.3216,47.4407,47.3131,47.4067,56164.0
2022-03-17 10:20:00,55.77,55.93,55.75,55.91,47808.0,47.4237,47.5597,47.4067,47.5427,47808.0
2022-03-17 10:25:00,55.92,56.01,55.87,55.97,41317.0,47.5512,47.6277,47.5087,47.5937,41317.0
2022-03-17 10:30:00,55.98,55.99,55.81,55.81,75676.0,47.6022,47.6107,47.4577,47.4577,75676.0
2022-03-17 10:35:00,55.8,55.81,55.69,55.74,39554.0,47.4492,47.4577,47.3556,47.3982,39554.0
2022-03-17 10:40:00,55.76,55.77,55.65,55.72,95078.0,47.4152,47.4237,47.3216,47.3811,95078.0
2022-03-17 10:45:00,55.71,55.8,55.57,55.63,70046.0,47.3726,47.4492,47.2536,47.3046,70046.0
2022-03-17 10:50:00,55.64,55.69,55.55,55.57,59467.0,47.3131,47.3556,47.2366,47.2536,59467.0
2022-03-17 10:55:00,55.57,55.67,55.57,55.66,38757.0,47.2536,47.3386,47.2536,47.3301,38757.0
2022-03-17 11:00:00,55.66,55.74,55.62,55.64,46541.0,47.3301,47.3982,47.2961,47.3131,46541.0
2022-03-17 11:05:00,55.64,55.81,55.62,55.78,41976.0,47.3131,47.4577,47.2961,47.4322,41976.0
2022-03-17 11:10:00,55.77,55.78,55.69,55.73,46980.0,47.4237,47.4322,47.3556,47.3896,46980.0
2022-03-17 11:15:00,55.73,55.81,55.7,55.8,75372.0,47.3896,47.4577,47.3641,47.4492,75372.0
2022-03-17 11:20:00,55.79,55.86,55.78,55.83,39375.0,47.4407,47.5002,47.4322,47.4747,39375.0
2022-03-17 11:25:00,55.82,55.85,55.77,55.85,43810.0,47.4662,47.4917,47.4237,47.4917,43810.0
2022-03-17 11:30:00,55.85,55.91,55.79,55.91,64039.0,47.4917,47.5427,47.4407,47.5427,64039.0
2022-03-17 11:35:00,55.92,55.92,55.83,55.9,30082.0,47.5512,47.5512,47.4747,47.5342,30082.0
2022-03-17 11:40:00,55.91,55.94,55.89,55.94,47064.0,47.5427,47.5682,47.5257,47.5682,47064.0
2022-03-17 11:45:00,55.94,55.94,55.81,55.83,34971.0,47.5682,47.5682,47.4577,47.4747,34971.0
2022-03-17 11:50:00,55.83,55.91,55.76,55.91,52625.0,47.4747,47.5427,47.4152,47.5427,52625.0
2022-03-17 11:55:00,55.91,55.97,55.87,55.89,41736.0,47.5427,47.5937,47.5087,47.5257,41736.0
2022-03-17 12:00:00,55.9,55.96,55.89,55.92,51806.0,47.5342,47.5852,47.5257,47.5512,51806.0
2022-03-17 12:05:00,55.93,55.96,55.9,55.93,36636.0,47.5597,47.5852,47.5342,47.5597,36636.0
2022-03-17 12:10:00,55.94,55.98,55.92,55.96,30033.0,47.5682,47.6022,47.5512,47.5852,30033.0
2022-03-17 12:15:00,55.95,56.01,55.92,55.98,31235.0,47.5767,47.6277,47.5512,47.6022,31235.0
2022-03-17 12:20:00,55.98,56.09,55.98,56.06,37265.0,47.6022,47.6958,47.6022,47.6703,37265.0
2022-03-17 12:25:00,56.08,56.12,56.05,56.09,32495.0,47.6873,47.7213,47.6618,47.6958,32495.0
2022-03-17 12:30:00,56.09,56.09,56.06,56.07,29981.0,47.6958,47.6958,47.6703,47.6788,29981.0
2022-03-17 12:35:00,56.07,56.1,56.05,56.1,29617.0,47.6788,47.7043,47.6618,47.7043,29617.0
2022-03-17 12:40:00,56.1,56.1,56.02,56.05,40857.0,47.7043,47.7043,47.6362,47.6618,40857.0
2022-03-17 12:45:00,56.05,56.06,56.0,56.01,33225.0,47.6618,47.6703,47.6192,47.6277,33225.0
2022-03-17 12:50:00,56.01,56.05,56.01,56.01,37065.0,47.6277,47.6618,47.6277,47.6277,37065.0
2022-03-17 12:55:00,56.02,56.04,56.0,56.04,38650.0,47.6362,47.6533,47.6192,47.6533,38650.0
2022-03-17 13:00:00,56.03,56.05,55.99,56.04,42020.0,47.6448,47.6618,47.6107,47.6533,42020.0
2022-03-17 13:05:00,56.04,56.1,56.04,56.07,42609.0,47.6533,47.7043,47.6533,47.6788,42609.0
2022-03-17 13:10:00,56.07,56.1,56.0,56.01,64609.0,47.6788,47.7043,47.6192,47.6277,64609.0
2022-03-17 13:15:00,56.02,56.08,56.01,56.07,46850.0,47.6362,47.6873,47.6277,47.6788,46850.0
2022-03-17 13:20:00,56.07,56.14,56.06,56.13,48500.0,47.6788,47.7383,47.6703,47.7298,48500.0
2022-03-17 13:25:00,56.13,56.21,56.12,56.2,43679.0,47.7298,47.7978,47.7213,47.7893,43679.0
2022-03-17 13:30:00,56.21,56.22,56.18,56.2,36722.0,47.7978,47.8063,47.7723,47.7893,36722.0
2022-03-17 13:35:00,56.2,56.23,56.17,56.21,27055.0,47.7893,47.8148,47.7638,47.7978,27055.0
2022-03-17 13:40:00,56.2,56.34,56.2,56.3,49858.0,47.7893,47.9084,47.7893,47.8743,49858.0
2022-03-17 13:45:00,56.3,56.32,56.27,56.32,52547.0,47.8743,47.8914,47.8488,47.8914,52547.0
2022-03-17 13:50:00,56.31,56.36,56.29,56.3,42927.0,47.8828,47.9254,47.8658,47.8743,42927.0
2022-03-17 13:55:00,56.3,56.35,56.29,56.3,42440.0,47.8743,47.9169,47.8658,47.8743,42440.0
2022-03-17 14:00:00,56.31,56.35,56.28,56.33,38403.0,47.8828,47.9169,47.8573,47.8999,38403.0
2022-03-17 14:05:00,56.33,56.33,56.25,56.25,44481.0,47.8999,47.8999,47.8318,47.8318,44481.0
2022-03-17 14:10:00,56.26,56.29,56.23,56.26,44773.0,47.8403,47.8658,47.8148,47.8403,44773.0
2022-03-17 14:15:00,56.26,56.28,56.25,56.26,31715.0,47.8403,47.8573,47.8318,47.8403,31715.0
2022-03-17 14:20:00,56.26,56.28,56.22,56.22,39926.0,47.8403,47.8573,47.8063,47.8063,39926.0
2022-03-17 14:25:00,56.22,56.26,56.15,56.16,38796.0,47.8063,47.8403,47.7468,47.7553,38796.0
2022-03-17 14:30:00,56.16,56.21,56.14,56.2,33119.0,47.7553,47.7978,47.7383,47.7893,33119.0
2022-03-17 14:35:00,56.21,56.21,56.15,56.17,23849.0,47.7978,47.7978,47.7468,47.7638,23849.0
2022-03-17 14:40:00,56.17,56.22,56.14,56.21,31233.0,47.7638,47.8063,47.7383,47.7978,31233.0
2022-03-17 14:45:00,56.21,56.32,56.21,56.32,41825.0,47.7978,47.8914,47.7978,47.8914,41825.0
2022-03-17 14:50:00,56.31,56.32,56.24,56.25,29725.0,47.8828,47.8914,47.8233,47.8318,29725.0
2022-03-17 14:55:00,56.25,56.28,56.24,56.27,33226.0,47.8318,47.8573,47.8233,47.8488,33226.0
2022-03-17 15:00:00,56.26,56.38,56.24,56.37,48013.0,47.8403,47.9424,47.8233,47.9339,48013.0
2022-03-17 15:05:00,56.37,56.4,56.33,56.37,63588.0,47.9339,47.9594,47.8999,47.9339,63588.0
2022-03-17 15:10:00,56.37,56.39,56.28,56.38,97289.0,47.9339,47.9509,47.8573,47.9424,97289.0
2022-03-17 15:15:00,56.38,56.47,56.37,56.44,52899.0,47.9424,48.0189,47.9339,47.9934,52899.0
2022-03-17 15:20:00,56.44,56.45,56.38,56.4,53117.0,47.9934,48.0019,47.9424,47.9594,53117.0
2022-03-17 15:25:00,56.41,56.44,56.35,56.37,81789.0,47.9679,47.9934,47.9169,47.9339,81789.0
2022-03-17 15:30:00,56.38,56.43,56.36,56.43,89089.0,47.9424,47.9849,47.9254,47.9849,89089.0
2022-03-17 15:35:00,56.43,56.48,56.41,56.48,81331.0,47.9849,48.0274,47.9679,48.0274,81331.0
2022-03-17 15:40:00,56.48,56.54,56.46,56.5,121547.0,48.0274,48.0784,48.0104,48.0444,121547.0
2022-03-17 15:45:00,56.49,56.64,56.47,56.64,201400.0,48.0359,48.1635,48.0189,48.1635,201400.0
2022-03-17 15:50:00,56.63,56.67,56.53,56.57,218907.0,48.155,48.189,48.0699,48.1039,218907.0
2022-03-17 15:55:00,56.56,56.67,56.51,56.66,418292.0,48.0954,48.189,48.0529,48.1805,418292.0
2022-03-18 09:30:00,56.64,56.73,56.25,56.28,1254554.0,48.1635,48.24,47.8318,47.8573,1254554.0
2022-03-18 09:35:00,56.29,56.45,56.04,56.15,85353.0,47.8658,48.0019,47.6533,47.7468,85353.0
2022-03-18 09:40:00,56.19,56.32,56.05,56.11,110927.0,47.7808,47.8914,47.6618,47.7128,110927.0
2022-03-18 09:45:00,56.1,56.2,55.98,56.04,100990.0,47.7043,47.7893,47.6022,47.6533,100990.0
2022-03-18 09:50:00,56.04,56.14,55.76,55.81,98775.0,47.6533,47.7383,47.4152,47.4577,98775.0
2022-03-18 09:55:00,55.8,55.91,55.64,55.81,46603.0,47.4492,47.5427,47.3131,47.4577,46603.0
2022-03-18 10:00:00,55.82,55.94,55.75,55.93,69812.0,47.4662,47.5682,47.4067,47.5597,69812.0
2022-03-18 10:05:00,55.92,55.96,55.84,55.95,39096.0,47.5512,47.5852,47.4832,47.5767,39096.0
2022-03-18 10:10:00,55.96,56.05,55.92,55.94,56832.0,47.5852,47.6618,47.5512,47.5682,56832.0
2022-03-18 10:15:00,55.96,56.0,55.84,55.91,39660.0,47.5852,47.6192,47.4832,47.5427,39660.0
2022-03-18 10:20:00,55.92,56.1,55.88,56.08,38370.0,47.5512,47.7043,47.5172,47.6873,38370.0
2022-03-18 10:25:00,56.08,56.2,56.05,56.12,38001.0,47.6873,47.7893,47.6618,47.7213,38001.0
2022-03-18 10:30:00,56.11,56.22,56.09,56.1,59960.0,47.7128,47.8063,47.6958,47.7043,59960.0
2022-03-18 10:35:00,56.1,56.14,55.99,56.06,44677.0,47.7043,47.7383,47.6107,47.6703,44677.0
2022-03-18 10:40:00,56.05,56.13,56.02,56.12,40704.0,47.6618,47.7298,47.6362,47.7213,40704.0
2022-03-18 10:45:00,56.11,56.14,55.99,56.0,73948.0,47.7128,47.7383,47.6107,47.6192,73948.0
2022-03-18 10:50:00,56.01,56.09,55.97,56.09,57671.0,47.6277,47.6958,47.5937,47.6958,57671.0
2022-03-18 10:55:00,56.09,56.12,56.03,56.05,37285.0,47.6958,47.7213,47.6448,47.6618,37285.0
2022-03-18 11:00:00,56.06,56.09,56.03,56.06,50954.0,47.6703,47.6958,47.6448,47.6703,50954.0
2022-03-18 11:05:00,56.06,56.1,56.01,56.09,67783.0,47.6703,47.7043,47.6277,47.6958,67783.0
2022-03-18 11:10:00,56.09,56.18,56.06,56.09,69244.0,47.6958,47.7723,47.6703,47.6958,69244.0
2022-03-18 11:15:00,56.09,56.09,55.96,56.0,33852.0,47.6958,47.6958,47.5852,47.6192,33852.0
2022-03-18 11:20:00,56.01,56.01,55.86,55.87,60477.0,47.6277,47.6277,47.5002,47.5087,60477.0
2022-03-18 11:25:00,55.87,55.98,55.83,55.95,57429.0,47.5087,47.6022,47.4747,47.5767,57429.0
2022-03-18 11:30:00,55.95,56.01,55.93,55.97,46501.0,47.5767,47.6277,47.5597,47.5937,46501.0
2022-03-18 11:35:00,55.96,56.08,55.93,55.98,150770.0,47.5852,47.6873,47.5597,47.6022,150770.0
2022-03-18 11:40:00,56.0,56.02,55.92,56.0,42761.0,47.6192,47.6362,47.5512,47.6192,42761.0
2022-03-18 11:45:00,56.0,56.09,56.0,56.09,56436.0,47.6192,47.6958,47.6192,47.6958,56436.0
2022-03-18 11:50:00,56.09,56.13,55.96,55.96,82977.0,47.6958,47.7298,47.5852,47.5852,82977.0
2022-03-18 11:55:00,55.98,56.03,55.91,55.93,37123.0,47.6022,47.6448,47.5427,47.5597,37123.0
2022-03-18 12:00:00,55.93,55.93,55.83,55.88,28125.0,47.5597,47.5597,47.4747,47.5172,28125.0
2022-03-18 12:05:00,55.89,55.98,55.89,55.95,28162.0,47.5257,47.6022,47.5257,47.5767,28162.0
2022-03-18 12:10:00,55.95,55.98,55.93,55.96,23185.0,47.5767,47.6022,47.5597,47.5852,23185.0
2022-03-18 12:15:00,55.96,56.0,55.93,55.96,28256.0,47.5852,47.6192,47.5597,47.5852,28256.0
2022-03-18 12:20:00,55.97,56.0,55.94,55.97,33510.0,47.5937,47.6192,47.5682,47.5937,33510.0
2022-03-18 12:25:00,55.96,56.02,55.96,56.0,46698.0,47.5852,47.6362,47.5852,47.6192,46698.0
2022-03-18 12:30:00,55.99,56.01,55.94,55.97,30902.0,47.6107,47.6277,47.5682,47.5937,30902.0
2022-03-18 12:35:00,55.97,56.03,55.96,56.0,56435.0,47.5937,47.6448,47.5852,47.6192,56435.0
2022-03-18 12:40:00,56.0,56.07,55.99,56.05,47062.0,47.6192,47.6788,47.6107,47.6618,47062.0
2022-03-18 12:45:00,56.05,56.08,56.0,56.01,55922.0,47.6618,47.6873,47.6192,47.6277,55922.0
2022-03-18 12:50:00,56.02,56.14,56.01,56.13,35381.0,47.6362,47.7383,47.6277,47.7298,35381.0
2022-03-18 12:55:00,56.13,56.21,56.12,56.18,50594.0,47.7298,47.7978,47.7213,47.7723,50594.0
2022-03-18 13:00:00,56.19,56.2,56.15,56.18,26735.0,47.7808,47.7893,47.7468,47.7723,26735.0
2022-03-18 13:05:00,56.18,56.24,56.15,56.23,32014.0,47.7723,47.8233,47.7468,47.8148,32014.0
2022-03-18 13:10:00,56.23,56.25,56.19,56.2,28178.0,47.8148,47.8318,47.7808,47.7893,28178.0
2022-03-18 13:15:00,56.2,56.25,56.18,56.22,33002.0,47.7893,47.8318,47.7723,47.8063,33002.0
2022-03-18 13:20:00,56.22,56.29,56.2,56.27,57013.0,47.8063,47.8658,47.7893,47.8488,57013.0
2022-03-18 13:25:00,56.27,56.33,56.26,56.32,29764.0,47.8488,47.8999,47.8403,47.8914,29764.0
2022-03-18 13:30:00,56.32,56.32,56.25,56.26,63260.0,47.8914,47.8914,47.8318,47.8403,63260.0
2022-03-18 13:35:00,56.26,56.26,56.2,56.23,28303.0,47.8403,47.8403,47.7893,47.8148,28303.0
2022-03-18 13:40:00,56.23,56.24,56.19,56.23,36966.0,47.8148,47.8233,47.7808,47.8148,36966.0
2022-03-18 13:45:00,56.24,56.28,56.22,56.27,50944.0,47.8233,47.8573,47.8063,47.8488,50944.0
2022-03-18 13:50:00,56.28,56.32,56.26,56.27,29763.0,47.8573,47.8914,47.8403,47.8488,29763.0
2022-03-18 13:55:00,56.27,56.29,56.21,56.23,56354.0,47.8488,47.8658,47.7978,47.8148,56354.0
2022-03-18 14:00:00,56.24,56.27,56.22,56.22,36518.0,47.8233,47.8488,47.8063,47.8063,36518.0
2022-03-18 14:05:00,56.23,56.27,56.21,56.27,30822.0,47.8148,47.8488,47.7978,47.8488,30822.0
2022-03-18 14:10:00,56.26,56.33,56.23,56.33,43026.0,47.8403,47.8999,47.8148,47.8999,43026.0
2022-03-18 14:15:00,56.33,56.39,56.33,56.36,41493.0,47.8999,47.9509,47.8999,47.9254,41493.0
2022-03-18 14:20:00,56.35,56.38,56.33,56.37,29944.0,47.9169,47.9424,47.8999,47.9339,29944.0
2022-03-18 14:25:00,56.38,56.39,56.34,56.38,53078.0,47.9424,47.9509,47.9084,47.9424,53078.0
2022-03-18 14:30:00,56.38,56.41,56.35,56.41,42805.0,47.9424,47.9679,47.9169,47.9679,42805.0
2022-03-18 14:35:00,56.41,56.48,56.41,56.46,37310.0,47.9679,48.0274,47.9679,48.0104,37310.0
2022-03-18 14:40:00,56.46,56.49,56.4,56.42,34292.0,48.0104,48.0359,47.9594,47.9764,34292.0
2022-03-18 14:45:00,56.41,56.46,56.4,56.44,39052.0,47.9679,48.0104,47.9594,47.9934,39052.0
2022-03-18 14:50:00,56.45,56.47,56.41,56.43,58631.0,48.0019,48.0189,47.9679,47.9849,58631.0
2022-03-18 14:55:00,56.43,56.48,56.38,56.46,57337.0,47.9849,48.0274,47.9424,48.0104,57337.0
2022-03-18 15:00:00,56.47,56.56,56.46,56.52,52957.0,48.0189,48.0954,48.0104,48.0614,52957.0
2022-03-18 15:05:00,56.52,56.57,56.5,56.55,52408.0,48.0614,48.1039,48.0444,48.0869,52408.0
2022-03-18 15:10:00,56.55,56.57,56.5,56.52,46621.0,48.0869,48.1039,48.0444,48.0614,46621.0
2022-03-18 15:15:00,56.52,56.61,56.52,56.58,88276.0,48.0614,48.138,48.0614,48.1124,88276.0
2022-03-18 15:20:00,56.58,56.62,56.53,56.62,70193.0,48.1124,48.1465,48.0699,48.1465,70193.0
2022-03-18 15:25:00,56.62,56.66,56.61,56.63,68298.0,48.1465,48.1805,48.138,48.155,68298.0
2022-03-18 15:30:00,56.63,56.69,56.6,56.68,96184.0,48.155,48.206,48.1294,48.1975,96184.0
2022-03-18 15:35:00,56.68,56.69,56.42,56.43,247635.0,48.1975,48.206,47.9764,47.9849,247635.0
2022-03-18 15:40:00,56.43,56.53,56.4,56.48,229820.0,47.9849,48.0699,47.9594,48.0274,229820.0
2022-03-18 15:45:00,56.48,56.53,56.43,56.51,204644.0,48.0274,48.0699,47.9849,48.0529,204644.0
2022-03-18 15:50:00,56.5,56.56,56.42,56.46,255406.0,48.0444,48.0954,47.9764,48.0104,255406.0
2022-03-18 15:55:00,56.46,56.56,56.38,56.54,568799.0,48.0104,48.0954,47.9424,48.0784,568799.0
2022-03-21 09:30:00,56.17,56.79,56.17,56.79,229077.0,47.7638,48.291,47.7638,48.291,229077.0
2022-03-21 09:35:00,56.81,56.91,56.34,56.41,112466.0,48.308,48.3931,47.9084,47.9679,112466.0
2022-03-21 09:40:00,56.41,56.42,55.84,55.93,83587.0,47.9679,47.9764,47.4832,47.5597,83587.0
2022-03-21 09:45:00,55.94,55.96,55.65,55.68,86546.0,47.5682,47.5852,47.3216,47.3471,86546.0
2022-03-21 09:50:00,55.68,55.93,55.66,55.89,58460.0,47.3471,47.5597,47.3301,47.5257,58460.0
2022-03-21 09:55:00,55.9,56.06,55.84,55.95,90131.0,47.5342,47.6703,47.4832,47.5767,90131.0
2022-03-21 10:00:00,55.95,56.1,55.89,55.98,78761.0,47.5767,47.7043,47.5257,47.6022,78761.0
2022-03-21 10:05:00,55.99,56.15,55.98,56.13,55000.0,47.6107,47.7468,47.6022,47.7298,55000.0
2022-03-21 10:10:00,56.13,56.33,56.13,56.33,70378.0,47.7298,47.8999,47.7298,47.8999,70378.0
2022-03-21 10:15:00,56.32,56.41,56.29,56.34,59841.0,47.8914,47.9679,47.8658,47.9084,59841.0
2022-03-21 10:20:00,56.33,56.38,56.29,56.35,70807.0,47.8999,47.9424,47.8658,47.9169,70807.0
2022-03-21 10:25:00,56.35,56.35,56.23,56.28,36168.0,47.9169,47.9169,47.8148,47.8573,36168.0
2022-03-21 10:30:00,56.29,56.31,56.12,56.13,56954.0,47.8658,47.8828,47.7213,47.7298,56954.0
2022-03-21 10:35:00,56.13,56.33,56.12,56.27,50681.0,47.7298,47.8999,47.7213,47.8488,50681.0
2022-03-21 10:40:00,56.26,56.39,56.23,56.39,42707.0,47.8403,47.9509,47.8148,47.9509,42707.0
2022-03-21 10:45:00,56.37,56.45,56.32,56.36,49100.0,47.9339,48.0019,47.8914,47.9254,49100.0
2022-03-21 10:50:00,56.35,56.41,56.33,56.37,44771.0,47.9169,47.9679,47.8999,47.9339,44771.0
2022-03-21 10:55:00,56.37,56.46,56.34,56.43,42571.0,47.9339,48.0104,47.9084,47.9849,42571.0
2022-03-21 11:00:00,56.43,56.45,56.34,56.41,32018.0,47.9849,48.0019,47.9084,47.9679,32018.0
2022-03-21 11:05:00,56.41,56.45,56.33,56.38,41726.0,47.9679,48.0019,47.8999,47.9424,41726.0
2022-03-21 11:10:00,56.38,56.42,56.32,56.36,43571.0,47.9424,47.9764,47.8914,47.9254,43571.0
2022-03-21 11:15:00,56.37,56.43,56.26,56.26,52439.0,47.9339,47.9849,47.8403,47.8403,52439.0
2022-03-21 11:20:00,56.26,56.38,56.21,56.36,46760.0,47.8403,47.9424,47.7978,47.9254,46760.0
2022-03-21 11:25:00,56.36,56.36,56.28,56.29,45270.0,47.9254,47.9254,47.8573,47.8658,45270.0
2022-03-21 11:30:00,56.29,56.34,56.26,56.27,36018.0,47.8658,47.9084,47.8403,47.8488,36018.0
2022-03-21 11:35:00,56.28,56.29,56.19,56.23,54272.0,47.8573,47.8658,47.7808,47.8148,54272.0
2022-03-21 11:40:00,56.23,56.25,56.13,56.15,51640.0,47.8148,47.8318,47.7298,47.7468,51640.0
2022-03-21 11:45:00,56.15,56.24,56.15,56.24,32792.0,47.7468,47.8233,47.7468,47.8233,32792.0
2022-03-21 11:50:00,56.24,56.29,56.23,56.26,39846.0,47.8233,47.8658,47.8148,47.8403,39846.0
2022-03-21 11:55:00,56.26,56.31,56.21,56.25,41552.0,47.8403,47.8828,47.7978,47.8318,41552.0
2022-03-21 12:00:00,56.25,56.33,56.21,56.3,33873.0,47.8318,47.8999,47.7978,47.8743,33873.0
2022-03-21 12:05:00,56.3,56.38,56.28,56.36,42262.0,47.8743,47.9424,47.8573,47.9254,42262.0
2022-03-21 12:10:00,56.36,56.44,56.34,56.42,38685.0,47.9254,47.9934,47.9084,47.9764,38685.0
2022-03-21 12:15:00,56.43,56.49,56.41,56.49,28316.0,47.9849,48.0359,47.9679,48.0359,28316.0
2022-03-21 12:20:00,56.5,56.54,56.49,56.51,35756.0,48.0444,48.0784,48.0359,48.0529,35756.0
2022-03-21 12:25:00,56.52,56.56,56.51,56.54,34880.0,48.0614,48.0954,48.0529,48.0784,34880.0
2022-03-21 12:30:00,56.54,56.54,56.4,56.47,86417.0,48.0784,48.0784,47.9594,48.0189,86417.0
2022-03-21 12:35:00,56.47,56.47,56.38,56.43,38326.0,48.0189,48.0189,47.9424,47.9849,38326.0
2022-03-21 12:40:00,56.43,56.63,56.42,56.63,43037.0,47.9849,48.155,47.9764,48.155,43037.0
2022-03-21 12:45:00,56.63,56.63,56.58,56.61,44425.0,48.155,48.155,48.1124,48.138,44425.0
2022-03-21 12:50:00,56.61,56.62,56.41,56.44,43416.0,48.138,48.1465,47.9679,47.9934,43416.0
2022-03-21 12:55:00,56.42,56.49,56.36,56.42,39563.0,47.9764,48.0359,47.9254,47.9764,39563.0
2022-03-21 13:00:00,56.41,56.41,56.26,56.28,38106.0,47.9679,47.9679,47.8403,47.8573,38106.0
2022-03-21 13:05:00,56.27,56.36,56.25,56.34,35046.0,47.8488,47.9254,47.8318,47.9084,35046.0
2022-03-21 13:10:00,56.34,56.34,56.28,56.29,38605.0,47.9084,47.9084,47.8573,47.8658,38605.0
2022-03-21 13:15:00,56.29,56.29,56.21,56.23,49615.0,47.8658,47.8658,47.7978,47.8148,49615.0
2022-03-21 13:20:00,56.23,56.3,56.2,56.29,34637.0,47.8148,47.8743,47.7893,47.8658,34637.0
2022-03-21 13:25:00,56.29,56.34,56.26,56.28,52256.0,47.8658,47.9084,47.8403,47.8573,52256.0
2022-03-21 13:30:00,56.27,56.35,56.26,56.35,23644.0,47.8488,47.9169,47.8403,47.9169,23644.0
2022-03-21 13:35:00,56.35,56.43,56.33,56.39,40329.0,47.9169,47.9849,47.8999,47.9509,40329.0
2022-03-21 13:40:00,56.39,56.41,56.33,56.36,27546.0,47.9509,47.9679,47.8999,47.9254,27546.0
2022-03-21 13:45:00,56.37,56.38,56.32,56.37,37655.0,47.9339,47.9424,47.8914,47.9339,37655.0
2022-03-21 13:50:00,56.37,56.39,56.34,56.37,44443.0,47.9339,47.9509,47.9084,47.9339,44443.0
2022-03-21 13:55:00,56.36,56.37,56.32,56.36,41842.0,47.9254,47.9339,47.8914,47.9254,41842.0
2022-03-21 14:00:00,56.36,56.4,56.29,56.31,33354.0,47.9254,47.9594,47.8658,47.8828,33354.0
2022-03-21 14:05:00,56.31,56.31,56.18,56.19,51320.0,47.8828,47.8828,47.7723,47.7808,51320.0
2022-03-21 14:10:00,56.18,56.19,56.12,56.16,62913.0,47.7723,47.7808,47.7213,47.7553,62913.0
2022-03-21 14:15:00,56.15,56.18,56.1,56.13,41043.0,47.7468,47.7723,47.7043,47.7298,41043.0
2022-03-21 14:20:00,56.13,56.25,56.12,56.23,71214.0,47.7298,47.8318,47.7213,47.8148,71214.0
2022-03-21 14:25:00,56.24,56.29,56.22,56.26,55296.0,47.8233,47.8658,47.8063,47.8403,55296.0
2022-03-21 14:30:00,56.26,56.29,56.21,56.22,67492.0,47.8403,47.8658,47.7978,47.8063,67492.0
2022-03-21 14:35:00,56.23,56.24,56.15,56.18,37943.0,47.8148,47.8233,47.7468,47.7723,37943.0
2022-03-21 14:40:00,56.19,56.27,56.16,56.27,43023.0,47.7808,47.8488,47.7553,47.8488,43023.0
2022-03-21 14:45:00,56.27,56.27,56.16,56.16,51814.0,47.8488,47.8488,47.7553,47.7553,51814.0
2022-03-21 14:50:00,56.16,56.19,56.04,56.04,70330.0,47.7553,47.7808,47.6533,47.6533,70330.0
2022-03-21 14:55:00,56.03,56.03,55.85,55.89,70821.0,47.6448,47.6448,47.4917,47.5257,70821.0
2022-03-21 15:00:00,55.9,55.9,55.83,55.89,47351.0,47.5342,47.5342,47.4747,47.5257,47351.0
2022-03-21 15:05:00,55.89,55.93,55.88,55.91,41772.0,47.5257,47.5597,47.5172,47.5427,41772.0
2022-03-21 15:10:00,55.92,56.0,55.92,56.0,40200.0,47.5512,47.6192,47.5512,47.6192,40200.0
2022-03-21 15:15:00,56.01,56.09,56.0,56.03,49588.0,47.6277,47.6958,47.6192,47.6448,49588.0
2022-03-21 15:20:00,56.02,56.07,55.98,56.07,43354.0,47.6362,47.6788,47.6022,47.6788,43354.0
2022-03-21 15:25:00,56.07,56.11,56.06,56.09,42101.0,47.6788,47.7128,47.6703,47.6958,42101.0
2022-03-21 15:30:00,56.09,56.11,55.95,55.98,97100.0,47.6958,47.7128,47.5767,47.6022,97100.0
2022-03-21 15:35:00,55.98,56.01,55.91,55.91,68946.0,47.6022,47.6277,47.5427,47.5427,68946.0
2022-03-21 15:40:00,55.91,55.98,55.9,55.96,90453.0,47.5427,47.6022,47.5342,47.5852,90453.0
2022-03-21 15:45:00,55.96,56.0,55.91,55.94,117256.0,47.5852,47.6192,47.5427,47.5682,117256.0
2022-03-21 15:50:00,55.93,56.1,55.93,56.1,201234.0,47.5597,47.7043,47.5597,47.7043,201234.0
2022-03-21 15:55:00,56.09,56.2,56.07,56.16,298605.0,47.6958,47.7893,47.6788,47.7553,298605.0
2022-03-22 09:30:00,57.19,57.33,56.9,57.0,121031.0,48.6312,48.7502,48.3846,48.4696,121031.0
2022-03-22 09:35:00,57.0,57.29,56.99,57.29,77898.0,48.4696,48.7162,48.4611,48.7162,77898.0
2022-03-22 09:40:00,57.3,57.5,57.18,57.49,81301.0,48.7247,48.8948,48.6226,48.8863,81301.0
2022-03-22 09:45:00,57.47,57.75,57.43,57.74,86232.0,48.8692,49.1073,48.8352,49.0988,86232.0
2022-03-22 09:50:00,57.75,57.78,57.55,57.58,48697.0,49.1073,49.1329,48.9373,48.9628,48697.0
2022-03-22 09:55:00,57.59,57.76,57.58,57.63,45387.0,48.9713,49.1158,48.9628,49.0053,45387.0
2022-03-22 10:00:00,57.62,57.7,57.56,57.58,34659.0,48.9968,49.0648,48.9458,48.9628,34659.0
2022-03-22 10:05:00,57.6,57.62,57.42,57.42,38197.0,48.9798,48.9968,48.8267,48.8267,38197.0
2022-03-22 10:10:00,57.45,57.52,57.42,57.44,28820.0,48.8522,48.9118,48.8267,48.8437,28820.0
2022-03-22 10:15:00,57.44,57.46,57.37,57.4,45378.0,48.8437,48.8607,48.7842,48.8097,45378.0
2022-03-22 10:20:00,57.42,57.49,57.34,57.38,24971.0,48.8267,48.8863,48.7587,48.7927,24971.0
2022-03-22 10:25:00,57.39,57.43,57.32,57.32,36255.0,48.8012,48.8352,48.7417,48.7417,36255.0
2022-03-22 10:30:00,57.33,57.35,57.11,57.22,77640.0,48.7502,48.7672,48.5631,48.6567,77640.0
2022-03-22 10:35:00,57.22,57.3,57.19,57.23,50408.0,48.6567,48.7247,48.6312,48.6652,50408.0
2022-03-22 10:40:00,57.22,57.26,57.1,57.1,55777.0,48.6567,48.6907,48.5546,48.5546,55777.0
2022-03-22 10:45:00,57.09,57.23,57.07,57.23,55624.0,48.5461,48.6652,48.5291,48.6652,55624.0
2022-03-22 10:50:00,57.21,57.21,57.09,57.09,35490.0,48.6482,48.6482,48.5461,48.5461,35490.0
2022-03-22 10:55:00,57.1,57.11,57.01,57.1,82289.0,48.5546,48.5631,48.4781,48.5546,82289.0
2022-03-22 11:00:00,57.11,57.12,56.96,57.0,40079.0,48.5631,48.5716,48.4356,48.4696,40079.0
2022-03-22 11:05:00,57.01,57.03,56.94,56.98,35241.0,48.4781,48.4951,48.4186,48.4526,35241.0
2022-03-22 11:10:00,56.98,57.04,56.95,57.04,25004.0,48.4526,48.5036,48.4271,48.5036,25004.0
2022-03-22 11:15:00,57.04,57.07,57.0,57.07,26280.0,48.5036,48.5291,48.4696,48.5291,26280.0
2022-03-22 11:20:00,57.07,57.1,57.02,57.06,34647.0,48.5291,48.5546,48.4866,48.5206,34647.0
2022-03-22 11:25:00,57.05,57.07,57.0,57.03,18787.0,48.5121,48.5291,48.4696,48.4951,18787.0
2022-03-22 11:30:00,57.02,57.03,56.93,56.97,31778.0,48.4866,48.4951,48.4101,48.4441,31778.0
2022-03-22 11:35:00,56.97,56.98,56.91,56.97,42704.0,48.4441,48.4526,48.3931,48.4441,42704.0
2022-03-22 11:40:00,56.96,57.01,56.95,56.95,32785.0,48.4356,48.4781,48.4271,48.4271,32785.0
2022-03-22 11:45:00,56.97,57.07,56.96,57.05,35110.0,48.4441,48.5291,48.4356,48.5121,35110.0
2022-03-22 11:50:00,57.04,57.06,56.99,57.01,19399.0,48.5036,48.5206,48.4611,48.4781,19399.0
2022-03-22 11:55:00,57.01,57.04,56.94,56.95,21183.0,48.4781,48.5036,48.4186,48.4271,21183.0
2022-03-22 12:00:00,56.96,57.01,56.95,56.98,25738.0,48.4356,48.4781,48.4271,48.4526,25738.0
2022-03-22 12:05:00,56.98,57.03,56.97,56.98,19376.0,48.4526,48.4951,48.4441,48.4526,19376.0
2022-03-22 12:10:00,56.98,56.98,56.92,56.94,18140.0,48.4526,48.4526,48.4016,48.4186,18140.0
2022-03-22 12:15:00,56.93,56.97,56.93,56.96,32842.0,48.4101,48.4441,48.4101,48.4356,32842.0
2022-03-22 12:20:00,56.97,56.97,56.84,56.89,23049.0,48.4441,48.4441,48.3335,48.376,23049.0
2022-03-22 12:25:00,56.88,56.88,56.79,56.84,26925.0,48.3675,48.3675,48.291,48.3335,26925.0
2022-03-22 12:30:00,56.84,56.85,56.78,56.84,37389.0,48.3335,48.342,48.2825,48.3335,37389.0
2022-03-22 12:35:00,56.84,56.86,56.77,56.8,27433.0,48.3335,48.3505,48.274,48.2995,27433.0
2022-03-22 12:40:00,56.79,56.86,56.77,56.85,30590.0,48.291,48.3505,48.274,48.342,30590.0
2022-03-22 12:45:00,56.84,56.87,56.77,56.81,37824.0,48.3335,48.359,48.274,48.308,37824.0
2022-03-22 12:50:00,56.81,56.91,56.81,56.89,31244.0,48.308,48.3931,48.308,48.376,31244.0
2022-03-22 12:55:00,56.88,56.98,56.86,56.97,30226.0,48.3675,48.4526,48.3505,48.4441,30226.0
2022-03-22 13:00:00,56.97,57.09,56.96,57.09,58866.0,48.4441,48.5461,48.4356,48.5461,58866.0
2022-03-22 13:05:00,57.1,57.12,57.08,57.1,15459.0,48.5546,48.5716,48.5376,48.5546,15459.0
2022-03-22 13:10:00,57.11,57.14,57.08,57.13,39435.0,48.5631,48.5886,48.5376,48.5801,39435.0
2022-03-22 13:15:00,57.13,57.17,57.09,57.11,33041.0,48.5801,48.6141,48.5461,48.5631,33041.0
2022-03-22 13:20:00,57.11,57.11,56.99,56.99,25828.0,48.5631,48.5631,48.4611,48.4611,25828.0
2022-03-22 13:25:00,57.0,57.04,56.99,57.04,21299.0,48.4696,48.5036,48.4611,48.5036,21299.0
2022-03-22 13:30:00,57.04,57.07,57.02,57.04,23910.0,48.5036,48.5291,48.4866,48.5036,23910.0
2022-03-22 13:35:00,57.04,57.05,56.94,56.95,36900.0,48.5036,48.5121,48.4186,48.4271,36900.0
2022-03-22 13:40:00,56.94,56.95,56.9,56.94,24589.0,48.4186,48.4271,48.3846,48.4186,24589.0
2022-03-22 13:45:00,56.94,56.95,56.87,56.91,28414.0,48.4186,48.4271,48.359,48.3931,28414.0
2022-03-22 13:50:00,56.93,56.96,56.92,56.96,16415.0,48.4101,48.4356,48.4016,48.4356,16415.0
2022-03-22 13:55:00,56.95,57.02,56.93,57.01,49292.0,48.4271,48.4866,48.4101,48.4781,49292.0
2022-03-22 14:00:00,57.02,57.04,56.98,57.02,25362.0,48.4866,48.5036,48.4526,48.4866,25362.0
2022-03-22 14:05:00,57.02,57.05,56.95,56.96,27875.0,48.4866,48.5121,48.4271,48.4356,27875.0
2022-03-22 14:10:00,56.96,56.96,56.89,56.89,30583.0,48.4356,48.4356,48.376,48.376,30583.0
2022-03-22 14:15:00,56.9,56.9,56.86,56.9,23941.0,48.3846,48.3846,48.3505,48.3846,23941.0
2022-03-22 14:20:00,56.9,56.9,56.79,56.8,25733.0,48.3846,48.3846,48.291,48.2995,25733.0
2022-03-22 14:25:00,56.8,56.82,56.76,56.79,35815.0,48.2995,48.3165,48.2655,48.291,35815.0
2022-03-22 14:30:00,56.79,56.86,56.77,56.86,25257.0,48.291,48.3505,48.274,48.3505,25257.0
2022-03-22 14:35:00,56.86,56.88,56.84,56.84,21069.0,48.3505,48.3675,48.3335,48.3335,21069.0
2022-03-22 14:40:00,56.83,56.83,56.77,56.8,24088.0,48.325,48.325,48.274,48.2995,24088.0
2022-03-22 14:45:00,56.8,56.81,56.76,56.81,39862.0,48.2995,48.308,48.2655,48.308,39862.0
2022-03-22 14:50:00,56.8,56.83,56.78,56.82,31641.0,48.2995,48.325,48.2825,48.3165,31641.0
2022-03-22 14:55:00,56.83,56.86,56.81,56.84,28131.0,48.325,48.3505,48.308,48.3335,28131.0
2022-03-22 15:00:00,56.84,56.87,56.83,56.85,32840.0,48.3335,48.359,48.325,48.342,32840.0
2022-03-22 15:05:00,56.85,56.87,56.81,56.87,41450.0,48.342,48.359,48.308,48.359,41450.0
2022-03-22 15:10:00,56.87,56.87,56.82,56.87,24634.0,48.359,48.359,48.3165,48.359,24634.0
2022-03-22 15:15:00,56.87,56.92,56.84,56.86,49093.0,48.359,48.4016,48.3335,48.3505,49093.0
2022-03-22 15:20:00,56.86,56.88,56.81,56.88,38605.0,48.3505,48.3675,48.308,48.3675,38605.0
2022-03-22 15:25:00,56.88,56.89,56.82,56.87,35715.0,48.3675,48.376,48.3165,48.359,35715.0
2022-03-22 15:30:00,56.88,56.89,56.82,56.87,47395.0,48.3675,48.376,48.3165,48.359,47395.0
2022-03-22 15:35:00,56.86,56.99,56.86,56.97,85653.0,48.3505,48.4611,48.3505,48.4441,85653.0
2022-03-22 15:40:00,56.97,57.03,56.95,57.02,48773.0,48.4441,48.4951,48.4271,48.4866,48773.0
2022-03-22 15:45:00,57.02,57.11,57.0,57.08,84982.0,48.4866,48.5631,48.4696,48.5376,84982.0
2022-03-22 15:50:00,57.09,57.18,57.01,57.02,163865.0,48.5461,48.6226,48.4781,48.4866,163865.0
2022-03-22 15:55:00,57.03,57.04,56.96,57.04,299463.0,48.4951,48.5036,48.4356,48.5036,299463.0
2022-03-23 09:30:00,56.57,56.78,56.48,56.55,184663.0,48.1039,48.2825,48.0274,48.0869,184663.0
2022-03-23 09:35:00,56.53,56.79,56.49,56.66,46216.0,48.0699,48.291,48.0359,48.1805,46216.0
2022-03-23 09:40:00,56.67,56.83,56.61,56.8,47968.0,48.189,48.325,48.138,48.2995,47968.0
2022-03-23 09:45:00,56.8,56.83,56.67,56.7,46998.0,48.2995,48.325,48.189,48.2145,46998.0
2022-03-23 09:50:00,56.7,56.81,56.66,56.72,39108.0,48.2145,48.308,48.1805,48.2315,39108.0
2022-03-23 09:55:00,56.72,56.77,56.66,56.67,27312.0,48.2315,48.274,48.1805,48.189,27312.0
2022-03-23 10:00:00,56.67,56.75,56.61,56.73,37165.0,48.189,48.257,48.138,48.24,37165.0
2022-03-23 10:05:00,56.73,56.87,56.72,56.82,36308.0,48.24,48.359,48.2315,48.3165,36308.0
2022-03-23 10:10:00,56.8,56.87,56.75,56.86,43775.0,48.2995,48.359,48.257,48.3505,43775.0
2022-03-23 10:15:00,56.88,56.92,56.82,56.85,35662.0,48.3675,48.4016,48.3165,48.342,35662.0
2022-03-23 10:20:00,56.84,56.87,56.8,56.85,23311.0,48.3335,48.359,48.2995,48.342,23311.0
2022-03-23 10:25:00,56.86,56.86,56.77,56.79,84836.0,48.3505,48.3505,48.274,48.291,84836.0
2022-03-23 10:30:00,56.78,56.82,56.72,56.78,48830.0,48.2825,48.3165,48.2315,48.2825,48830.0
2022-03-23 10:35:00,56.78,56.79,56.67,56.75,41449.0,48.2825,48.291,48.189,48.257,41449.0
2022-03-23 10:40:00,56.75,56.78,56.62,56.66,37586.0,48.257,48.2825,48.1465,48.1805,37586.0
2022-03-23 10:45:00,56.66,56.67,56.56,56.63,62365.0,48.1805,48.189,48.0954,48.155,62365.0
2022-03-23 10:50:00,56.63,56.72,56.61,56.7,54785.0,48.155,48.2315,48.138,48.2145,54785.0
2022-03-23 10:55:00,56.69,56.7,56.57,56.59,19980.0,48.206,48.2145,48.1039,48.1209,19980.0
2022-03-23 11:00:00,56.59,56.75,56.58,56.69,35096.0,48.1209,48.257,48.1124,48.206,35096.0
2022-03-23 11:05:00,56.69,56.73,56.63,56.63,31748.0,48.206,48.24,48.155,48.155,31748.0
2022-03-23 11:10:00,56.63,56.74,56.58,56.73,48442.0,48.155,48.2485,48.1124,48.24,48442.0
2022-03-23 11:15:00,56.73,56.74,56.63,56.64,34484.0,48.24,48.2485,48.155,48.1635,34484.0
2022-03-23 11:20:00,56.65,56.68,56.59,56.61,53837.0,48.172,48.1975,48.1209,48.138,53837.0
2022-03-23 11:25:00,56.6,56.67,56.6,56.66,25650.0,48.1294,48.189,48.1294,48.1805,25650.0
2022-03-23 11:30:00,56.65,56.65,56.52,56.56,55970.0,48.172,48.172,48.0614,48.0954,55970.0
2022-03-23 11:35:00,56.55,56.58,56.52,56.53,39306.0,48.0869,48.1124,48.0614,48.0699,39306.0
2022-03-23 11:40:00,56.52,56.54,56.41,56.43,33316.0,48.0614,48.0784,47.9679,47.9849,33316.0
2022-03-23 11:45:00,56.42,56.47,56.4,56.44,25284.0,47.9764,48.0189,47.9594,47.9934,25284.0
2022-03-23 11:50:00,56.45,56.46,56.41,56.44,20295.0,48.0019,48.0104,47.9679,47.9934,20295.0
2022-03-23 11:55:00,56.44,56.45,56.36,56.39,21736.0,47.9934,48.0019,47.9254,47.9509,21736.0
2022-03-23 12:00:00,56.4,56.45,56.38,56.39,45150.0,47.9594,48.0019,47.9424,47.9509,45150.0
2022-03-23 12:05:00,56.39,56.4,56.28,56.29,21604.0,47.9509,47.9594,47.8573,47.8658,21604.0
2022-03-23 12:10:00,56.29,56.29,56.16,56.17,55554.0,47.8658,47.8658,47.7553,47.7638,55554.0
2022-03-23 12:15:00,56.17,56.31,56.16,56.3,60178.0,47.7638,47.8828,47.7553,47.8743,60178.0
2022-03-23 12:20:00,56.3,56.36,56.29,56.35,23192.0,47.8743,47.9254,47.8658,47.9169,23192.0
2022-03-23 12:25:00,56.35,56.35,56.27,56.3,23720.0,47.9169,47.9169,47.8488,47.8743,23720.0
2022-03-23 12:30:00,56.3,56.37,56.28,56.28,23822.0,47.8743,47.9339,47.8573,47.8573,23822.0
2022-03-23 12:35:00,56.29,56.39,56.27,56.39,46121.0,47.8658,47.9509,47.8488,47.9509,46121.0
2022-03-23 12:40:00,56.38,56.39,56.32,56.34,44234.0,47.9424,47.9509,47.8914,47.9084,44234.0
2022-03-23 12:45:00,56.34,56.35,56.29,56.31,31309.0,47.9084,47.9169,47.8658,47.8828,31309.0
2022-03-23 12:50:00,56.31,56.39,56.29,56.36,120622.0,47.8828,47.9509,47.8658,47.9254,120622.0
2022-03-23 12:55:00,56.36,56.36,56.28,56.29,60129.0,47.9254,47.9254,47.8573,47.8658,60129.0
2022-03-23 13:00:00,56.29,56.3,56.2,56.2,30023.0,47.8658,47.8743,47.7893,47.7893,30023.0
2022-03-23 13:05:00,56.19,56.22,56.16,56.18,21357.0,47.7808,47.8063,47.7553,47.7723,21357.0
2022-03-23 13:10:00,56.18,56.24,56.18,56.23,31060.0,47.7723,47.8233,47.7723,47.8148,31060.0
2022-03-23 13:15:00,56.24,56.24,56.15,56.19,38985.0,47.8233,47.8233,47.7468,47.7808,38985.0
2022-03-23 13:20:00,56.19,56.2,56.16,56.16,44553.0,47.7808,47.7893,47.7553,47.7553,44553.0
2022-03-23 13:25:00,56.17,56.18,56.09,56.1,49219.0,47.7638,47.7723,47.6958,47.7043,49219.0
2022-03-23 13:30:00,56.09,56.13,55.97,56.01,153102.0,47.6958,47.7298,47.5937,47.6277,153102.0
2022-03-23 13:35:00,56.01,56.02,55.96,55.97,21987.0,47.6277,47.6362,47.5852,47.5937,21987.0
2022-03-23 13:40:00,55.96,55.99,55.9,55.91,21892.0,47.5852,47.6107,47.5342,47.5427,21892.0
2022-03-23 13:45:00,55.91,55.92,55.83,55.91,52415.0,47.5427,47.5512,47.4747,47.5427,52415.0
2022-03-23 13:50:00,55.91,56.07,55.9,56.06,78971.0,47.5427,47.6788,47.5342,47.6703,78971.0
2022-03-23 13:55:00,56.07,56.08,56.04,56.08,32690.0,47.6788,47.6873,47.6533,47.6873,32690.0
2022-03-23 14:00:00,56.09,56.11,56.07,56.11,42496.0,47.6958,47.7128,47.6788,47.7128,42496.0
2022-03-23 14:05:00,56.1,56.16,56.08,56.09,60541.0,47.7043,47.7553,47.6873,47.6958,60541.0
2022-03-23 14:10:00,56.09,56.09,56.04,56.05,52788.0,47.6958,47.6958,47.6533,47.6618,52788.0
2022-03-23 14:15:00,56.04,56.05,55.98,56.05,146980.0,47.6533,47.6618,47.6022,47.6618,146980.0
2022-03-23 14:20:00,56.05,56.1,56.03,56.05,38145.0,47.6618,47.7043,47.6448,47.6618,38145.0
2022-03-23 14:25:00,56.05,56.19,56.04,56.19,25047.0,47.6618,47.7808,47.6533,47.7808,25047.0
2022-03-23 14:30:00,56.19,56.2,56.15,56.16,18961.0,47.7808,47.7893,47.7468,47.7553,18961.0
2022-03-23 14:35:00,56.16,56.2,56.09,56.18,71882.0,47.7553,47.7893,47.6958,47.7723,71882.0
2022-03-23 14:40:00,56.18,56.2,56.13,56.18,19951.0,47.7723,47.7893,47.7298,47.7723,19951.0
2022-03-23 14:45:00,56.17,56.2,56.15,56.16,19202.0,47.7638,47.7893,47.7468,47.7553,19202.0
2022-03-23 14:50:00,56.17,56.2,56.16,56.19,50785.0,47.7638,47.7893,47.7553,47.7808,50785.0
2022-03-23 14:55:00,56.19,56.2,56.14,56.15,46085.0,47.7808,47.7893,47.7383,47.7468,46085.0
2022-03-23 15:00:00,56.15,56.23,56.13,56.21,58330.0,47.7468,47.8148,47.7298,47.7978,58330.0
2022-03-23 15:05:00,56.2,56.2,56.13,56.15,52490.0,47.7893,47.7893,47.7298,47.7468,52490.0
2022-03-23 15:10:00,56.14,56.15,56.1,56.12,53855.0,47.7383,47.7468,47.7043,47.7213,53855.0
2022-03-23 15:15:00,56.12,56.16,56.12,56.13,68770.0,47.7213,47.7553,47.7213,47.7298,68770.0
2022-03-23 15:20:00,56.12,56.16,56.1,56.12,100972.0,47.7213,47.7553,47.7043,47.7213,100972.0
2022-03-23 15:25:00,56.12,56.21,56.11,56.2,91617.0,47.7213,47.7978,47.7128,47.7893,91617.0
2022-03-23 15:30:00,56.2,56.2,56.04,56.06,111529.0,47.7893,47.7893,47.6533,47.6703,111529.0
2022-03-23 15:35:00,56.05,56.08,56.01,56.07,98835.0,47.6618,47.6873,47.6277,47.6788,98835.0
2022-03-23 15:40:00,56.06,56.12,55.99,56.12,81365.0,47.6703,47.7213,47.6107,47.7213,81365.0
2022-03-23 15:45:00,56.11,56.16,55.99,56.01,172706.0,47.7128,47.7553,47.6107,47.6277,172706.0
2022-03-23 15:50:00,56.0,56.0,55.86,55.86,225229.0,47.6192,47.6192,47.5002,47.5002,225229.0
2022-03-23 15:55:00,55.86,55.95,55.8,55.82,398703.0,47.5002,47.5767,47.4492,47.4662,398703.0
2022-03-24 09:30:00,55.82,56.23,55.72,55.75,142642.0,47.4662,47.8148,47.3811,47.4067,142642.0
2022-03-24 09:35:00,55.72,55.83,55.63,55.8,36927.0,47.3811,47.4747,47.3046,47.4492,36927.0
2022-03-24 09:40:00,55.81,56.02,55.68,56.0,52151.0,47.4577,47.6362,47.3471,47.6192,52151.0
2022-03-24 09:45:00,55.99,56.14,55.86,56.05,40024.0,47.6107,47.7383,47.5002,47.6618,40024.0
2022-03-24 09:50:00,56.06,56.19,56.02,56.08,38208.0,47.6703,47.7808,47.6362,47.6873,38208.0
2022-03-24 09:55:00,56.06,56.12,55.99,56.0,30672.0,47.6703,47.7213,47.6107,47.6192,30672.0
2022-03-24 10:00:00,55.99,56.1,55.98,56.06,31555.0,47.6107,47.7043,47.6022,47.6703,31555.0
2022-03-24 10:05:00,56.07,56.12,56.03,56.08,34952.0,47.6788,47.7213,47.6448,47.6873,34952.0
2022-03-24 10:10:00,56.08,56.12,55.99,56.04,49261.0,47.6873,47.7213,47.6107,47.6533,49261.0
2022-03-24 10:15:00,56.04,56.12,55.97,56.03,34478.0,47.6533,47.7213,47.5937,47.6448,34478.0
2022-03-24 10:20:00,56.04,56.08,55.94,55.95,50757.0,47.6533,47.6873,47.5682,47.5767,50757.0
2022-03-24 10:25:00,55.94,55.95,55.8,55.88,63671.0,47.5682,47.5767,47.4492,47.5172,63671.0
2022-03-24 10:30:00,55.87,56.11,55.86,56.11,49438.0,47.5087,47.7128,47.5002,47.7128,49438.0
2022-03-24 10:35:00,56.1,56.12,55.88,55.89,26616.0,47.7043,47.7213,47.5172,47.5257,26616.0
2022-03-24 10:40:00,55.9,55.91,55.83,55.87,33967.0,47.5342,47.5427,47.4747,47.5087,33967.0
2022-03-24 10:45:00,55.87,55.97,55.86,55.9,35344.0,47.5087,47.5937,47.5002,47.5342,35344.0
2022-03-24 10:50:00,55.89,55.93,55.83,55.87,36089.0,47.5257,47.5597,47.4747,47.5087,36089.0
2022-03-24 10:55:00,55.87,55.92,55.83,55.9,28035.0,47.5087,47.5512,47.4747,47.5342,28035.0
2022-03-24 11:00:00,55.91,56.04,55.9,55.96,63353.0,47.5427,47.6533,47.5342,47.5852,63353.0
2022-03-24 11:05:00,55.97,56.02,55.94,56.0,26844.0,47.5937,47.6362,47.5682,47.6192,26844.0
2022-03-24 11:10:00,55.99,56.11,55.98,56.04,43666.0,47.6107,47.7128,47.6022,47.6533,43666.0
2022-03-24 11:15:00,56.05,56.06,56.01,56.02,23170.0,47.6618,47.6703,47.6277,47.6362,23170.0
2022-03-24 11:20:00,56.02,56.04,55.98,56.04,23149.0,47.6362,47.6533,47.6022,47.6533,23149.0
2022-03-24 11:25:00,56.04,56.14,56.01,56.09,60186.0,47.6533,47.7383,47.6277,47.6958,60186.0
2022-03-24 11:30:00,56.1,56.1,56.04,56.04,25682.0,47.7043,47.7043,47.6533,47.6533,25682.0
2022-03-24 11:35:00,56.05,56.07,56.02,56.07,25600.0,47.6618,47.6788,47.6362,47.6788,25600.0
2022-03-24 11:40:00,56.07,56.15,56.06,56.14,309525.0,47.6788,47.7468,47.6703,47.7383,309525.0
2022-03-24 11:45:00,56.14,56.18,56.12,56.14,35266.0,47.7383,47.7723,47.7213,47.7383,35266.0
2022-03-24 11:50:00,56.14,56.2,56.13,56.2,11617.0,47.7383,47.7893,47.7298,47.7893,11617.0
2022-03-24 11:55:00,56.2,56.25,56.17,56.18,49868.0,47.7893,47.8318,47.7638,47.7723,49868.0
2022-03-24 12:00:00,56.18,56.23,56.15,56.16,41468.0,47.7723,47.8148,47.7468,47.7553,41468.0
2022-03-24 12:05:00,56.16,56.19,56.1,56.11,22042.0,47.7553,47.7808,47.7043,47.7128,22042.0
2022-03-24 12:10:00,56.12,56.16,56.11,56.12,17902.0,47.7213,47.7553,47.7128,47.7213,17902.0
2022-03-24 12:15:00,56.12,56.16,56.11,56.14,20238.0,47.7213,47.7553,47.7128,47.7383,20238.0
2022-03-24 12:20:00,56.14,56.17,56.11,56.12,18487.0,47.7383,47.7638,47.7128,47.7213,18487.0
2022-03-24 12:25:00,56.11,56.14,56.03,56.07,36962.0,47.7128,47.7383,47.6448,47.6788,36962.0
2022-03-24 12:30:00,56.08,56.1,55.98,56.01,232142.0,47.6873,47.7043,47.6022,47.6277,232142.0
2022-03-24 12:35:00,56.0,56.07,55.99,56.06,22660.0,47.6192,47.6788,47.6107,47.6703,22660.0
2022-03-24 12:40:00,56.05,56.11,56.05,56.05,69623.0,47.6618,47.7128,47.6618,47.6618,69623.0
2022-03-24 12:45:00,56.04,56.05,55.96,55.96,15104.0,47.6533,47.6618,47.5852,47.5852,15104.0
2022-03-24 12:50:00,55.97,56.01,55.94,55.98,17398.0,47.5937,47.6277,47.5682,47.6022,17398.0
2022-03-24 12:55:00,55.98,56.02,55.98,55.98,13697.0,47.6022,47.6362,47.6022,47.6022,13697.0
2022-03-24 13:00:00,55.99,56.0,55.94,55.95,24932.0,47.6107,47.6192,47.5682,47.5767,24932.0
2022-03-24 13:05:00,55.95,56.01,55.95,55.98,34071.0,47.5767,47.6277,47.5767,47.6022,34071.0
2022-03-24 13:10:00,55.98,56.02,55.97,55.97,46409.0,47.6022,47.6362,47.5937,47.5937,46409.0
2022-03-24 13:15:00,55.97,56.01,55.96,56.01,29516.0,47.5937,47.6277,47.5852,47.6277,29516.0
2022-03-24 13:20:00,56.01,56.01,55.96,55.98,24876.0,47.6277,47.6277,47.5852,47.6022,24876.0
2022-03-24 13:25:00,55.98,56.01,55.97,56.0,51511.0,47.6022,47.6277,47.5937,47.6192,51511.0
2022-03-24 13:30:00,56.01,56.01,55.97,56.0,38073.0,47.6277,47.6277,47.5937,47.6192,38073.0
2022-03-24 13:35:00,56.01,56.03,55.97,55.99,44895.0,47.6277,47.6448,47.5937,47.6107,44895.0
2022-03-24 13:40:00,56.0,56.05,55.97,56.05,19593.0,47.6192,47.6618,47.5937,47.6618,19593.0
2022-03-24 13:45:00,56.05,56.09,56.04,56.08,11821.0,47.6618,47.6958,47.6533,47.6873,11821.0
2022-03-24 13:50:00,56.08,56.11,56.07,56.09,23634.0,47.6873,47.7128,47.6788,47.6958,23634.0
2022-03-24 13:55:00,56.09,56.1,56.02,56.03,29005.0,47.6958,47.7043,47.6362,47.6448,29005.0
2022-03-24 14:00:00,56.03,56.04,56.0,56.03,24490.0,47.6448,47.6533,47.6192,47.6448,24490.0
2022-03-24 14:05:00,56.03,56.03,55.96,55.96,14743.0,47.6448,47.6448,47.5852,47.5852,14743.0
2022-03-24 14:10:00,55.96,55.98,55.92,55.97,32129.0,47.5852,47.6022,47.5512,47.5937,32129.0
2022-03-24 14:15:00,55.98,56.01,55.97,55.99,27894.0,47.6022,47.6277,47.5937,47.6107,27894.0
2022-03-24 14:20:00,55.99,55.99,55.93,55.96,15278.0,47.6107,47.6107,47.5597,47.5852,15278.0
2022-03-24 14:25:00,55.96,55.97,55.93,55.95,15857.0,47.5852,47.5937,47.5597,47.5767,15857.0
2022-03-24 14:30:00,55.94,55.95,55.92,55.92,27021.0,47.5682,47.5767,47.5512,47.5512,27021.0
2022-03-24 14:35:00,55.93,55.96,55.91,55.95,24068.0,47.5597,47.5852,47.5427,47.5767,24068.0
2022-03-24 14:40:00,55.95,55.97,55.93,55.94,15295.0,47.5767,47.5937,47.5597,47.5682,15295.0
2022-03-24 14:45:00,55.94,55.95,55.85,55.87,38375.0,47.5682,47.5767,47.4917,47.5087,38375.0
2022-03-24 14:50:00,55.88,55.92,55.86,55.91,24327.0,47.5172,47.5512,47.5002,47.5427,24327.0
2022-03-24 14:55:00,55.91,55.95,55.86,55.93,22476.0,47.5427,47.5767,47.5002,47.5597,22476.0
2022-03-24 15:00:00,55.93,55.97,55.9,55.97,41417.0,47.5597,47.5937,47.5342,47.5937,41417.0
2022-03-24 15:05:00,55.96,56.0,55.96,55.98,45202.0,47.5852,47.6192,47.5852,47.6022,45202.0
2022-03-24 15:10:00,55.98,56.01,55.96,56.0,30482.0,47.6022,47.6277,47.5852,47.6192,30482.0
2022-03-24 15:15:00,56.0,56.01,55.95,56.0,31417.0,47.6192,47.6277,47.5767,47.6192,31417.0
2022-03-24 15:20:00,56.01,56.02,55.99,56.01,41094.0,47.6277,47.6362,47.6107,47.6277,41094.0
2022-03-24 15:25:00,56.01,56.1,56.01,56.09,35522.0,47.6277,47.7043,47.6277,47.6958,35522.0
2022-03-24 15:30:00,56.09,56.09,55.99,55.99,37286.0,47.6958,47.6958,47.6107,47.6107,37286.0
2022-03-24 15:35:00,56.0,56.03,55.97,55.99,75847.0,47.6192,47.6448,47.5937,47.6107,75847.0
2022-03-24 15:40:00,56.0,56.06,55.98,56.06,35218.0,47.6192,47.6703,47.6022,47.6703,35218.0
2022-03-24 15:45:00,56.05,56.12,56.05,56.11,95960.0,47.6618,47.7213,47.6618,47.7128,95960.0
2022-03-24 15:50:00,56.11,56.17,56.07,56.07,152515.0,47.7128,47.7638,47.6788,47.6788,152515.0
2022-03-24 15:55:00,56.07,56.12,56.02,56.04,466851.0,47.6788,47.7213,47.6362,47.6533,466851.0
2022-03-25 09:30:00,56.29,56.34,56.1,56.34,87600.0,47.8658,47.9084,47.7043,47.9084,87600.0
2022-03-25 09:35:00,56.36,56.52,56.34,56.5,52916.0,47.9254,48.0614,47.9084,48.0444,52916.0
2022-03-25 09:40:00,56.5,56.67,56.35,56.64,48228.0,48.0444,48.189,47.9169,48.1635,48228.0
2022-03-25 09:45:00,56.64,56.77,56.54,56.74,57863.0,48.1635,48.274,48.0784,48.2485,57863.0
2022-03-25 09:50:00,56.75,56.86,56.68,56.79,34586.0,48.257,48.3505,48.1975,48.291,34586.0
2022-03-25 09:55:00,56.8,56.91,56.71,56.73,41512.0,48.2995,48.3931,48.223,48.24,41512.0
2022-03-25 10:00:00,56.72,56.81,56.71,56.8,27469.0,48.2315,48.308,48.223,48.2995,27469.0
2022-03-25 10:05:00,56.8,56.85,56.74,56.82,16743.0,48.2995,48.342,48.2485,48.3165,16743.0
2022-03-25 10:10:00,56.83,56.85,56.78,56.83,23275.0,48.325,48.342,48.2825,48.325,23275.0
2022-03-25 10:15:00,56.83,56.97,56.81,56.93,34921.0,48.325,48.4441,48.308,48.4101,34921.0
2022-03-25 10:20:00,56.94,56.99,56.9,56.9,26898.0,48.4186,48.4611,48.3846,48.3846,26898.0
2022-03-25 10:25:00,56.9,56.91,56.84,56.86,23389.0,48.3846,48.3931,48.3335,48.3505,23389.0
2022-03-25 10:30:00,56.86,56.91,56.83,56.91,31189.0,48.3505,48.3931,48.325,48.3931,31189.0
2022-03-25 10:35:00,56.92,56.96,56.88,56.94,39661.0,48.4016,48.4356,48.3675,48.4186,39661.0
2022-03-25 10:40:00,56.94,57.06,56.93,57.05,37456.0,48.4186,48.5206,48.4101,48.5121,37456.0
2022-03-25 10:45:00,57.04,57.08,56.97,57.0,24118.0,48.5036,48.5376,48.4441,48.4696,24118.0
2022-03-25 10:50:00,57.0,57.05,56.99,57.05,23176.0,48.4696,48.5121,48.4611,48.5121,23176.0
2022-03-25 10:55:00,57.06,57.14,57.05,57.11,38921.0,48.5206,48.5886,48.5121,48.5631,38921.0
2022-03-25 11:00:00,57.11,57.19,57.08,57.12,41922.0,48.5631,48.6312,48.5376,48.5716,41922.0
2022-03-25 11:05:00,57.13,57.15,57.01,57.02,22337.0,48.5801,48.5971,48.4781,48.4866,22337.0
2022-03-25 11:10:00,57.02,57.04,56.88,56.97,44898.0,48.4866,48.5036,48.3675,48.4441,44898.0
2022-03-25 11:15:00,56.96,56.96,56.8,56.82,49432.0,48.4356,48.4356,48.2995,48.3165,49432.0
2022-03-25 11:20:00,56.82,56.84,56.78,56.79,66235.0,48.3165,48.3335,48.2825,48.291,66235.0
2022-03-25 11:25:00,56.78,56.78,56.67,56.75,54400.0,48.2825,48.2825,48.189,48.257,54400.0
2022-03-25 11:30:00,56.75,56.84,56.73,56.81,42752.0,48.257,48.3335,48.24,48.308,42752.0
2022-03-25 11:35:00,56.81,56.87,56.78,56.85,26931.0,48.308,48.359,48.2825,48.342,26931.0
2022-03-25 11:40:00,56.85,56.98,56.84,56.91,25542.0,48.342,48.4526,48.3335,48.3931,25542.0
2022-03-25 11:45:00,56.91,56.93,56.8,56.83,27124.0,48.3931,48.4101,48.2995,48.325,27124.0
2022-03-25 11:50:00,56.84,56.91,56.82,56.83,25234.0,48.3335,48.3931,48.3165,48.325,25234.0
2022-03-25 11:55:00,56.83,56.85,56.8,56.83,22856.0,48.325,48.342,48.2995,48.325,22856.0
2022-03-25 12:00:00,56.84,56.88,56.82,56.86,17295.0,48.3335,48.3675,48.3165,48.3505,17295.0
2022-03-25 12:05:00,56.86,56.89,56.84,56.85,16353.0,48.3505,48.376,48.3335,48.342,16353.0
2022-03-25 12:10:00,56.85,56.9,56.83,56.87,14699.0,48.342,48.3846,48.325,48.359,14699.0
2022-03-25 12:15:00,56.88,56.88,56.8,56.83,27639.0,48.3675,48.3675,48.2995,48.325,27639.0
2022-03-25 12:20:00,56.8,56.88,56.8,56.86,21897.0,48.2995,48.3675,48.2995,48.3505,21897.0
2022-03-25 12:25:00,56.86,56.87,56.78,56.87,20835.0,48.3505,48.359,48.2825,48.359,20835.0
2022-03-25 12:30:00,56.85,56.9,56.82,56.9,33215.0,48.342,48.3846,48.3165,48.3846,33215.0
2022-03-25 12:35:00,56.88,56.88,56.8,56.83,20194.0,48.3675,48.3675,48.2995,48.325,20194.0
2022-03-25 12:40:00,56.83,56.9,56.8,56.88,19076.0,48.325,48.3846,48.2995,48.3675,19076.0
2022-03-25 12:45:00,56.87,56.95,56.87,56.95,23005.0,48.359,48.4271,48.359,48.4271,23005.0
2022-03-25 12:50:00,56.95,56.97,56.88,56.89,27424.0,48.4271,48.4441,48.3675,48.376,27424.0
2022-03-25 12:55:00,56.89,56.89,56.83,56.85,8973.0,48.376,48.376,48.325,48.342,8973.0
2022-03-25 13:00:00,56.85,56.87,56.81,56.86,24016.0,48.342,48.359,48.308,48.3505,24016.0
2022-03-25 13:05:00,56.86,56.89,56.82,56.85,16175.0,48.3505,48.376,48.3165,48.342,16175.0
2022-03-25 13:10:00,56.84,56.85,56.8,56.81,18569.0,48.3335,48.342,48.2995,48.308,18569.0
2022-03-25 13:15:00,56.82,56.88,56.8,56.85,20801.0,48.3165,48.3675,48.2995,48.342,20801.0
2022-03-25 13:20:00,56.85,56.88,56.74,56.76,41010.0,48.342,48.3675,48.2485,48.2655,41010.0
2022-03-25 13:25:00,56.77,56.82,56.77,56.81,21691.0,48.274,48.3165,48.274,48.308,21691.0
2022-03-25 13:30:00,56.81,56.85,56.81,56.85,16142.0,48.308,48.342,48.308,48.342,16142.0
2022-03-25 13:35:00,56.86,56.89,56.84,56.86,40698.0,48.3505,48.376,48.3335,48.3505,40698.0
2022-03-25 13:40:00,56.86,56.92,56.85,56.92,15333.0,48.3505,48.4016,48.342,48.4016,15333.0
2022-03-25 13:45:00,56.92,56.95,56.9,56.91,10719.0,48.4016,48.4271,48.3846,48.3931,10719.0
2022-03-25 13:50:00,56.92,56.93,56.88,56.89,20740.0,48.4016,48.4101,48.3675,48.376,20740.0
2022-03-25 13:55:00,56.89,56.95,56.88,56.93,15974.0,48.376,48.4271,48.3675,48.4101,15974.0
2022-03-25 14:00:00,56.93,56.98,56.92,56.98,23931.0,48.4101,48.4526,48.4016,48.4526,23931.0
2022-03-25 14:05:00,56.98,56.99,56.94,56.96,23139.0,48.4526,48.4611,48.4186,48.4356,23139.0
2022-03-25 14:10:00,56.96,56.98,56.93,56.95,13375.0,48.4356,48.4526,48.4101,48.4271,13375.0
2022-03-25 14:15:00,56.95,56.97,56.93,56.94,32594.0,48.4271,48.4441,48.4101,48.4186,32594.0
2022-03-25 14:20:00,56.94,56.98,56.93,56.98,18696.0,48.4186,48.4526,48.4101,48.4526,18696.0
2022-03-25 14:25:00,56.98,56.98,56.93,56.97,23368.0,48.4526,48.4526,48.4101,48.4441,23368.0
2022-03-25 14:30:00,56.97,57.02,56.96,57.0,27799.0,48.4441,48.4866,48.4356,48.4696,27799.0
2022-03-25 14:35:00,57.0,57.01,56.97,56.98,22805.0,48.4696,48.4781,48.4441,48.4526,22805.0
2022-03-25 14:40:00,56.98,56.98,56.93,56.97,22531.0,48.4526,48.4526,48.4101,48.4441,22531.0
2022-03-25 14:45:00,56.98,56.98,56.93,56.94,23560.0,48.4526,48.4526,48.4101,48.4186,23560.0
2022-03-25 14:50:00,56.95,56.97,56.93,56.95,22735.0,48.4271,48.4441,48.4101,48.4271,22735.0
2022-03-25 14:55:00,56.95,56.97,56.88,56.89,31737.0,48.4271,48.4441,48.3675,48.376,31737.0
2022-03-25 15:00:00,56.89,56.89,56.8,56.83,53705.0,48.376,48.376,48.2995,48.325,53705.0
2022-03-25 15:05:00,56.83,56.87,56.8,56.82,47033.0,48.325,48.359,48.2995,48.3165,47033.0
2022-03-25 15:10:00,56.83,56.89,56.83,56.86,21863.0,48.325,48.376,48.325,48.3505,21863.0
2022-03-25 15:15:00,56.86,56.88,56.81,56.84,28229.0,48.3505,48.3675,48.308,48.3335,28229.0
2022-03-25 15:20:00,56.83,56.84,56.78,56.84,29184.0,48.325,48.3335,48.2825,48.3335,29184.0
2022-03-25 15:25:00,56.84,56.86,56.79,56.8,32737.0,48.3335,48.3505,48.291,48.2995,32737.0
2022-03-25 15:30:00,56.8,56.85,56.79,56.84,55879.0,48.2995,48.342,48.291,48.3335,55879.0
2022-03-25 15:35:00,56.83,56.89,56.82,56.83,60718.0,48.325,48.376,48.3165,48.325,60718.0
2022-03-25 15:40:00,56.83,56.97,56.83,56.91,58035.0,48.325,48.4441,48.325,48.3931,58035.0
2022-03-25 15:45:00,56.91,57.01,56.9,56.98,94126.0,48.3931,48.4781,48.3846,48.4526,94126.0
2022-03-25 15:50:00,56.98,57.06,56.95,57.05,153190.0,48.4526,48.5206,48.4271,48.5121,153190.0
2022-03-25 15:55:00,57.05,57.13,57.01,57.11,270469.0,48.5121,48.5801,48.4781,48.5631,270469.0
2022-03-28 09:30:00,56.7,56.95,56.09,56.1,206106.0,48.2145,48.4271,47.6958,47.7043,206106.0
2022-03-28 09:35:00,56.1,56.2,55.97,56.05,211567.0,47.7043,47.7893,47.5937,47.6618,211567.0
2022-03-28 09:40:00,56.04,56.22,55.86,56.09,219001.0,47.6533,47.8063,47.5002,47.6958,219001.0
2022-03-28 09:45:00,56.1,56.29,56.03,56.23,144840.0,47.7043,47.8658,47.6448,47.8148,144840.0
2022-03-28 09:50:00,56.26,56.29,56.13,56.21,104629.0,47.8403,47.8658,47.7298,47.7978,104629.0
2022-03-28 09:55:00,56.23,56.43,56.1,56.41,76859.0,47.8148,47.9849,47.7043,47.9679,76859.0
2022-03-28 10:00:00,56.41,56.45,56.29,56.43,62533.0,47.9679,48.0019,47.8658,47.9849,62533.0
2022-03-28 10:05:00,56.44,56.49,56.35,56.42,47343.0,47.9934,48.0359,47.9169,47.9764,47343.0
2022-03-28 10:10:00,56.43,56.5,56.36,56.5,28994.0,47.9849,48.0444,47.9254,48.0444,28994.0
2022-03-28 10:15:00,56.51,56.58,56.47,56.51,26998.0,48.0529,48.1124,48.0189,48.0529,26998.0
2022-03-28 10:20:00,56.51,56.63,56.4,56.62,39492.0,48.0529,48.155,47.9594,48.1465,39492.0
2022-03-28 10:25:00,56.6,56.63,56.52,56.6,27921.0,48.1294,48.155,48.0614,48.1294,27921.0
2022-03-28 10:30:00,56.6,56.62,56.45,56.46,47459.0,48.1294,48.1465,48.0019,48.0104,47459.0
2022-03-28 10:35:00,56.46,56.49,56.35,56.35,45158.0,48.0104,48.0359,47.9169,47.9169,45158.0
2022-03-28 10:40:00,56.36,56.42,56.33,56.37,19698.0,47.9254,47.9764,47.8999,47.9339,19698.0
2022-03-28 10:45:00,56.35,56.4,56.31,56.32,35234.0,47.9169,47.9594,47.8828,47.8914,35234.0
2022-03-28 10:50:00,56.31,56.32,56.19,56.23,29578.0,47.8828,47.8914,47.7808,47.8148,29578.0
2022-03-28 10:55:00,56.22,56.29,56.18,56.24,43405.0,47.8063,47.8658,47.7723,47.8233,43405.0
2022-03-28 11:00:00,56.24,56.32,56.16,56.29,110684.0,47.8233,47.8914,47.7553,47.8658,110684.0
2022-03-28 11:05:00,56.27,56.34,56.24,56.31,50460.0,47.8488,47.9084,47.8233,47.8828,50460.0
2022-03-28 11:10:00,56.31,56.32,56.26,56.32,19248.0,47.8828,47.8914,47.8403,47.8914,19248.0
2022-03-28 11:15:00,56.32,56.33,56.26,56.27,32622.0,47.8914,47.8999,47.8403,47.8488,32622.0
2022-03-28 11:20:00,56.28,56.3,56.24,56.27,32714.0,47.8573,47.8743,47.8233,47.8488,32714.0
2022-03-28 11:25:00,56.27,56.3,56.19,56.29,29492.0,47.8488,47.8743,47.7808,47.8658,29492.0
2022-03-28 11:30:00,56.29,56.3,56.24,56.24,24730.0,47.8658,47.8743,47.8233,47.8233,24730.0
2022-03-28 11:35:00,56.25,56.27,56.21,56.26,18575.0,47.8318,47.8488,47.7978,47.8403,18575.0
2022-03-28 11:40:00,56.25,56.27,56.22,56.25,18461.0,47.8318,47.8488,47.8063,47.8318,18461.0
2022-03-28 11:45:00,56.25,56.25,56.09,56.13,44006.0,47.8318,47.8318,47.6958,47.7298,44006.0
2022-03-28 11:50:00,56.12,56.2,56.12,56.2,31917.0,47.7213,47.7893,47.7213,47.7893,31917.0
2022-03-28 11:55:00,56.19,56.22,56.14,56.15,39740.0,47.7808,47.8063,47.7383,47.7468,39740.0
2022-03-28 12:00:00,56.14,56.18,56.12,56.15,21364.0,47.7383,47.7723,47.7213,47.7468,21364.0
2022-03-28 12:05:00,56.16,56.17,56.12,56.12,16371.0,47.7553,47.7638,47.7213,47.7213,16371.0
2022-03-28 12:10:00,56.12,56.14,56.08,56.13,15934.0,47.7213,47.7383,47.6873,47.7298,15934.0
2022-03-28 12:15:00,56.14,56.15,56.07,56.11,15089.0,47.7383,47.7468,47.6788,47.7128,15089.0
2022-03-28 12:20:00,56.12,56.15,56.1,56.14,22348.0,47.7213,47.7468,47.7043,47.7383,22348.0
2022-03-28 12:25:00,56.15,56.18,56.13,56.18,50575.0,47.7468,47.7723,47.7298,47.7723,50575.0
2022-03-28 12:30:00,56.18,56.21,56.14,56.18,65031.0,47.7723,47.7978,47.7383,47.7723,65031.0
2022-03-28 12:35:00,56.18,56.27,56.18,56.24,21344.0,47.7723,47.8488,47.7723,47.8233,21344.0
2022-03-28 12:40:00,56.23,56.28,56.23,56.26,10373.0,47.8148,47.8573,47.8148,47.8403,10373.0
2022-03-28 12:45:00,56.25,56.27,56.23,56.25,13683.0,47.8318,47.8488,47.8148,47.8318,13683.0
2022-03-28 12:50:00,56.26,56.29,56.24,56.26,30584.0,47.8403,47.8658,47.8233,47.8403,30584.0
2022-03-28 12:55:00,56.27,56.28,56.22,56.24,30317.0,47.8488,47.8573,47.8063,47.8233,30317.0
2022-03-28 13:00:00,56.24,56.26,56.21,56.22,31449.0,47.8233,47.8403,47.7978,47.8063,31449.0
2022-03-28 13:05:00,56.22,56.23,56.16,56.16,39483.0,47.8063,47.8148,47.7553,47.7553,39483.0
2022-03-28 13:10:00,56.16,56.17,56.12,56.15,26634.0,47.7553,47.7638,47.7213,47.7468,26634.0
2022-03-28 13:15:00,56.15,56.17,56.12,56.16,35282.0,47.7468,47.7638,47.7213,47.7553,35282.0
2022-03-28 13:20:00,56.17,56.2,56.11,56.15,64104.0,47.7638,47.7893,47.7128,47.7468,64104.0
2022-03-28 13:25:00,56.15,56.2,56.09,56.11,168810.0,47.7468,47.7893,47.6958,47.7128,168810.0
2022-03-28 13:30:00,56.11,56.15,56.1,56.13,31184.0,47.7128,47.7468,47.7043,47.7298,31184.0
2022-03-28 13:35:00,56.12,56.13,56.09,56.1,32443.0,47.7213,47.7298,47.6958,47.7043,32443.0
2022-03-28 13:40:00,56.1,56.11,56.07,56.11,30943.0,47.7043,47.7128,47.6788,47.7128,30943.0
2022-03-28 13:45:00,56.1,56.14,56.09,56.14,30252.0,47.7043,47.7383,47.6958,47.7383,30252.0
2022-03-28 13:50:00,56.14,56.17,56.11,56.14,26430.0,47.7383,47.7638,47.7128,47.7383,26430.0
2022-03-28 13:55:00,56.14,56.16,56.12,56.15,36551.0,47.7383,47.7553,47.7213,47.7468,36551.0
2022-03-28 14:00:00,56.15,56.2,56.14,56.18,52632.0,47.7468,47.7893,47.7383,47.7723,52632.0
2022-03-28 14:05:00,56.18,56.23,56.18,56.22,40372.0,47.7723,47.8148,47.7723,47.8063,40372.0
2022-03-28 14:10:00,56.22,56.26,56.17,56.24,30185.0,47.8063,47.8403,47.7638,47.8233,30185.0
2022-03-28 14:15:00,56.24,56.28,56.21,56.22,21599.0,47.8233,47.8573,47.7978,47.8063,21599.0
2022-03-28 14:20:00,56.23,56.26,56.21,56.23,31904.0,47.8148,47.8403,47.7978,47.8148,31904.0
2022-03-28 14:25:00,56.22,56.22,56.16,56.21,20440.0,47.8063,47.8063,47.7553,47.7978,20440.0
2022-03-28 14:30:00,56.22,56.25,56.2,56.24,19154.0,47.8063,47.8318,47.7893,47.8233,19154.0
2022-03-28 14:35:00,56.25,56.3,56.24,56.3,52334.0,47.8318,47.8743,47.8233,47.8743,52334.0
2022-03-28 14:40:00,56.28,56.37,56.27,56.33,96462.0,47.8573,47.9339,47.8488,47.8999,96462.0
2022-03-28 14:45:00,56.34,56.38,56.32,56.37,37343.0,47.9084,47.9424,47.8914,47.9339,37343.0
2022-03-28 14:50:00,56.37,56.44,56.37,56.43,43044.0,47.9339,47.9934,47.9339,47.9849,43044.0
2022-03-28 14:55:00,56.43,56.45,56.38,56.38,59105.0,47.9849,48.0019,47.9424,47.9424,59105.0
2022-03-28 15:00:00,56.38,56.38,56.25,56.27,62245.0,47.9424,47.9424,47.8318,47.8488,62245.0
2022-03-28 15:05:00,56.27,56.31,56.24,56.3,49724.0,47.8488,47.8828,47.8233,47.8743,49724.0
2022-03-28 15:10:00,56.29,56.33,56.28,56.32,105635.0,47.8658,47.8999,47.8573,47.8914,105635.0
2022-03-28 15:15:00,56.32,56.35,56.31,56.33,32425.0,47.8914,47.9169,47.8828,47.8999,32425.0
2022-03-28 15:20:00,56.34,56.38,56.29,56.38,95913.0,47.9084,47.9424,47.8658,47.9424,95913.0
2022-03-28 15:25:00,56.38,56.43,56.38,56.41,24593.0,47.9424,47.9849,47.9424,47.9679,24593.0
2022-03-28 15:30:00,56.41,56.42,56.36,56.42,66120.0,47.9679,47.9764,47.9254,47.9764,66120.0
2022-03-28 15:35:00,56.42,56.47,56.4,56.43,90047.0,47.9764,48.0189,47.9594,47.9849,90047.0
2022-03-28 15:40:00,56.43,56.5,56.43,56.48,59544.0,47.9849,48.0444,47.9849,48.0274,59544.0
2022-03-28 15:45:00,56.49,56.56,56.47,56.55,91970.0,48.0359,48.0954,48.0189,48.0869,91970.0
2022-03-28 15:50:00,56.55,56.6,56.46,56.58,278745.0,48.0869,48.1294,48.0104,48.1124,278745.0
2022-03-28 15:55:00,56.58,56.72,56.56,56.72,370946.0,48.1124,48.2315,48.0954,48.2315,370946.0
2022-03-29 09:30:00,57.7,57.92,57.24,57.36,319374.0,49.0648,49.2519,48.6737,48.7757,319374.0
2022-03-29 09:35:00,57.33,57.61,57.29,57.52,141649.0,48.7502,48.9883,48.7162,48.9118,141649.0
2022-03-29 09:40:00,57.54,57.56,57.25,57.37,128169.0,48.9288,48.9458,48.6822,48.7842,128169.0
2022-03-29 09:45:00,57.35,57.37,57.08,57.16,74606.0,48.7672,48.7842,48.5376,48.6056,74606.0
2022-03-29 09:50:00,57.16,57.19,56.94,56.96,88643.0,48.6056,48.6312,48.4186,48.4356,88643.0
2022-03-29 09:55:00,56.96,56.99,56.79,56.81,58068.0,48.4356,48.4611,48.291,48.308,58068.0
2022-03-29 10:00:00,56.81,56.87,56.67,56.75,131160.0,48.308,48.359,48.189,48.257,131160.0
2022-03-29 10:05:00,56.75,56.95,56.64,56.88,97411.0,48.257,48.4271,48.1635,48.3675,97411.0
2022-03-29 10:10:00,56.9,56.98,56.85,56.95,77855.0,48.3846,48.4526,48.342,48.4271,77855.0
2022-03-29 10:15:00,56.94,57.01,56.85,56.86,56230.0,48.4186,48.4781,48.342,48.3505,56230.0
2022-03-29 10:20:00,56.86,56.86,56.76,56.83,33987.0,48.3505,48.3505,48.2655,48.325,33987.0
2022-03-29 10:25:00,56.81,57.0,56.81,57.0,52408.0,48.308,48.4696,48.308,48.4696,52408.0
2022-03-29 10:30:00,57.01,57.09,56.93,57.07,43824.0,48.4781,48.5461,48.4101,48.5291,43824.0
2022-03-29 10:35:00,57.07,57.1,56.93,56.98,82340.0,48.5291,48.5546,48.4101,48.4526,82340.0
2022-03-29 10:40:00,56.98,57.03,56.88,56.94,85767.0,48.4526,48.4951,48.3675,48.4186,85767.0
2022-03-29 10:45:00,56.94,56.99,56.85,56.98,78076.0,48.4186,48.4611,48.342,48.4526,78076.0
2022-03-29 10:50:00,56.98,57.02,56.91,56.98,26035.0,48.4526,48.4866,48.3931,48.4526,26035.0
2022-03-29 10:55:00,56.98,57.13,56.97,57.12,32042.0,48.4526,48.5801,48.4441,48.5716,32042.0
2022-03-29 11:00:00,57.12,57.2,57.09,57.14,32444.0,48.5716,48.6397,48.5461,48.5886,32444.0
2022-03-29 11:05:00,57.14,57.14,57.05,57.09,19296.0,48.5886,48.5886,48.5121,48.5461,19296.0
2022-03-29 11:10:00,57.09,57.09,56.94,56.94,20338.0,48.5461,48.5461,48.4186,48.4186,20338.0
2022-03-29 11:15:00,56.95,57.0,56.88,56.92,23304.0,48.4271,48.4696,48.3675,48.4016,23304.0
2022-03-29 11:20:00,56.9,56.94,56.88,56.92,24929.0,48.3846,48.4186,48.3675,48.4016,24929.0
2022-03-29 11:25:00,56.92,56.99,56.9,56.96,20750.0,48.4016,48.4611,48.3846,48.4356,20750.0
2022-03-29 11:30:00,56.95,57.02,56.95,57.02,19903.0,48.4271,48.4866,48.4271,48.4866,19903.0
2022-03-29 11:35:00,57.02,57.04,56.89,56.9,27067.0,48.4866,48.5036,48.376,48.3846,27067.0
2022-03-29 11:40:00,56.9,56.97,56.86,56.94,24058.0,48.3846,48.4441,48.3505,48.4186,24058.0
2022-03-29 11:45:00,56.94,56.99,56.91,56.97,17594.0,48.4186,48.4611,48.3931,48.4441,17594.0
2022-03-29 11:50:00,56.96,57.04,56.92,56.96,36962.0,48.4356,48.5036,48.4016,48.4356,36962.0
2022-03-29 11:55:00,56.97,56.97,56.9,56.91,15793.0,48.4441,48.4441,48.3846,48.3931,15793.0
2022-03-29 12:00:00,56.92,56.99,56.91,56.94,36413.0,48.4016,48.4611,48.3931,48.4186,36413.0
2022-03-29 12:05:00,56.92,56.93,56.81,56.82,90993.0,48.4016,48.4101,48.308,48.3165,90993.0
2022-03-29 12:10:00,56.82,56.84,56.79,56.83,33138.0,48.3165,48.3335,48.291,48.325,33138.0
2022-03-29 12:15:00,56.82,56.85,56.8,56.8,24002.0,48.3165,48.342,48.2995,48.2995,24002.0
2022-03-29 12:20:00,56.81,56.83,56.77,56.82,22685.0,48.308,48.325,48.274,48.3165,22685.0
2022-03-29 12:25:00,56.82,56.83,56.77,56.8,19545.0,48.3165,48.325,48.274,48.2995,19545.0
2022-03-29 12:30:00,56.8,56.8,56.65,56.72,55721.0,48.2995,48.2995,48.172,48.2315,55721.0
2022-03-29 12:35:00,56.73,56.77,56.72,56.76,41964.0,48.24,48.274,48.2315,48.2655,41964.0
2022-03-29 12:40:00,56.77,56.79,56.75,56.75,34957.0,48.274,48.291,48.257,48.257,34957.0
2022-03-29 12:45:00,56.76,56.76,56.68,56.69,41048.0,48.2655,48.2655,48.1975,48.206,41048.0
2022-03-29 12:50:00,56.69,56.69,56.56,56.59,65635.0,48.206,48.206,48.0954,48.1209,65635.0
2022-03-29 12:55:00,56.58,56.61,56.53,56.55,43088.0,48.1124,48.138,48.0699,48.0869,43088.0
2022-03-29 13:00:00,56.54,56.61,56.53,56.57,32692.0,48.0784,48.138,48.0699,48.1039,32692.0
2022-03-29 13:05:00,56.58,56.61,56.55,56.57,29889.0,48.1124,48.138,48.0869,48.1039,29889.0
2022-03-29 13:10:00,56.56,56.62,56.52,56.62,22951.0,48.0954,48.1465,48.0614,48.1465,22951.0
2022-03-29 13:15:00,56.62,56.7,56.62,56.69,32048.0,48.1465,48.2145,48.1465,48.206,32048.0
2022-03-29 13:20:00,56.69,56.69,56.63,56.65,34511.0,48.206,48.206,48.155,48.172,34511.0
2022-03-29 13:25:00,56.66,56.68,56.61,56.64,20946.0,48.1805,48.1975,48.138,48.1635,20946.0
2022-03-29 13:30:00,56.65,56.67,56.63,56.63,27144.0,48.172,48.189,48.155,48.155,27144.0
2022-03-29 13:35:00,56.63,56.72,56.63,56.7,26059.0,48.155,48.2315,48.155,48.2145,26059.0
2022-03-29 13:40:00,56.69,56.75,56.67,56.75,33701.0,48.206,48.257,48.189,48.257,33701.0
2022-03-29 13:45:00,56.75,56.78,56.73,56.74,28652.0,48.257,48.2825,48.24,48.2485,28652.0
2022-03-29 13:50:00,56.74,56.74,56.66,56.69,14938.0,48.2485,48.2485,48.1805,48.206,14938.0
2022-03-29 13:55:00,56.69,56.73,56.68,56.73,26312.0,48.206,48.24,48.1975,48.24,26312.0
2022-03-29 14:00:00,56.73,56.81,56.71,56.8,24558.0,48.24,48.308,48.223,48.2995,24558.0
2022-03-29 14:05:00,56.82,56.84,56.81,56.84,51014.0,48.3165,48.3335,48.308,48.3335,51014.0
2022-03-29 14:10:00,56.84,56.86,56.81,56.83,50970.0,48.3335,48.3505,48.308,48.325,50970.0
2022-03-29 14:15:00,56.82,56.83,56.71,56.71,35458.0,48.3165,48.325,48.223,48.223,35458.0
2022-03-29 14:20:00,56.71,56.74,56.66,56.73,41090.0,48.223,48.2485,48.1805,48.24,41090.0
2022-03-29 14:25:00,56.71,56.77,56.69,56.77,25438.0,48.223,48.274,48.206,48.274,25438.0
2022-03-29 14:30:00,56.78,56.84,56.76,56.83,24511.0,48.2825,48.3335,48.2655,48.325,24511.0
2022-03-29 14:35:00,56.83,56.86,56.81,56.81,38665.0,48.325,48.3505,48.308,48.308,38665.0
2022-03-29 14:40:00,56.81,56.89,56.81,56.86,63618.0,48.308,48.376,48.308,48.3505,63618.0
2022-03-29 14:45:00,56.86,56.86,56.78,56.78,39290.0,48.3505,48.3505,48.2825,48.2825,39290.0
2022-03-29 14:50:00,56.77,56.77,56.67,56.67,45589.0,48.274,48.274,48.189,48.189,45589.0
2022-03-29 14:55:00,56.68,56.78,56.67,56.78,71130.0,48.1975,48.2825,48.189,48.2825,71130.0
2022-03-29 15:00:00,56.79,56.81,56.75,56.79,65995.0,48.291,48.308,48.257,48.291,65995.0
2022-03-29 15:05:00,56.79,56.8,56.74,56.75,83235.0,48.291,48.2995,48.2485,48.257,83235.0
2022-03-29 15:10:00,56.75,56.8,56.74,56.76,71478.0,48.257,48.2995,48.2485,48.2655,71478.0
2022-03-29 15:15:00,56.77,56.77,56.71,56.75,73080.0,48.274,48.274,48.223,48.257,73080.0
2022-03-29 15:20:00,56.75,56.8,56.73,56.74,53593.0,48.257,48.2995,48.24,48.2485,53593.0
2022-03-29 15:25:00,56.74,56.83,56.73,56.83,44782.0,48.2485,48.325,48.24,48.325,44782.0
2022-03-29 15:30:00,56.82,56.96,56.8,56.94,77619.0,48.3165,48.4356,48.2995,48.4186,77619.0
2022-03-29 15:35:00,56.94,56.97,56.86,56.89,64958.0,48.4186,48.4441,48.3505,48.376,64958.0
2022-03-29 15:40:00,56.89,56.89,56.81,56.85,53270.0,48.376,48.376,48.308,48.342,53270.0
2022-03-29 15:45:00,56.85,56.91,56.84,56.86,92054.0,48.342,48.3931,48.3335,48.3505,92054.0
2022-03-29 15:50:00,56.87,56.9,56.79,56.83,137923.0,48.359,48.3846,48.291,48.325,137923.0
2022-03-29 15:55:00,56.82,56.91,56.81,56.88,252405.0,48.3165,48.3931,48.308,48.3675,252405.0
2022-03-30 09:30:00,56.69,56.75,56.46,56.47,274582.0,48.6078,48.6593,48.4106,48.4192,274582.0
2022-03-30 09:35:00,56.48,56.57,56.28,56.46,132084.0,48.4278,48.5049,48.2563,48.4106,132084.0
2022-03-30 09:40:00,56.47,56.54,56.31,56.38,106159.0,48.4192,48.4792,48.282,48.342,106159.0
2022-03-30 09:45:00,56.37,56.39,56.17,56.23,71720.0,48.3335,48.3506,48.162,48.2134,71720.0
2022-03-30 09:50:00,56.26,56.42,56.26,56.3,86261.0,48.2391,48.3763,48.2391,48.2734,86261.0
2022-03-30 09:55:00,56.31,56.38,56.21,56.3,66885.0,48.282,48.342,48.1963,48.2734,66885.0
2022-03-30 10:00:00,56.3,56.38,56.13,56.13,231529.0,48.2734,48.342,48.1277,48.1277,231529.0
2022-03-30 10:05:00,56.12,56.12,55.95,55.95,256622.0,48.1191,48.1191,47.9733,47.9733,256622.0
2022-03-30 10:10:00,55.94,55.95,55.82,55.84,106672.0,47.9648,47.9733,47.8619,47.879,106672.0
2022-03-30 10:15:00,55.82,55.82,55.57,55.64,93888.0,47.8619,47.8619,47.6475,47.7075,93888.0
2022-03-30 10:20:00,55.64,55.79,55.57,55.6,63996.0,47.7075,47.8362,47.6475,47.6732,63996.0
2022-03-30 10:25:00,55.59,55.69,55.56,55.56,106044.0,47.6647,47.7504,47.6389,47.6389,106044.0
2022-03-30 10:30:00,55.56,55.61,55.48,55.55,73140.0,47.6389,47.6818,47.5703,47.6304,73140.0
2022-03-30 10:35:00,55.54,55.54,55.37,55.42,70186.0,47.6218,47.6218,47.476,47.5189,70186.0
2022-03-30 10:40:00,55.42,55.44,55.32,55.38,50228.0,47.5189,47.5361,47.4332,47.4846,50228.0
2022-03-30 10:45:00,55.38,55.54,55.37,55.53,82877.0,47.4846,47.6218,47.476,47.6132,82877.0
2022-03-30 10:50:00,55.54,55.71,55.54,55.69,89758.0,47.6218,47.7676,47.6218,47.7504,89758.0
2022-03-30 10:55:00,55.69,55.73,55.61,55.64,62942.0,47.7504,47.7847,47.6818,47.7075,62942.0
2022-03-30 11:00:00,55.65,55.77,55.62,55.71,51054.0,47.7161,47.819,47.6904,47.7676,51054.0
2022-03-30 11:05:00,55.72,55.75,55.65,55.7,57288.0,47.7761,47.8019,47.7161,47.759,57288.0
2022-03-30 11:10:00,55.71,55.72,55.54,55.59,48566.0,47.7676,47.7761,47.6218,47.6647,48566.0
2022-03-30 11:15:00,55.58,55.65,55.57,55.64,35086.0,47.6561,47.7161,47.6475,47.7075,35086.0
2022-03-30 11:20:00,55.64,55.72,55.62,55.68,29719.0,47.7075,47.7761,47.6904,47.7418,29719.0
2022-03-30 11:25:00,55.68,55.69,55.61,55.66,34603.0,47.7418,47.7504,47.6818,47.7247,34603.0
2022-03-30 11:30:00,55.67,55.67,55.6,55.65,34615.0,47.7333,47.7333,47.6732,47.7161,34615.0
2022-03-30 11:35:00,55.64,55.68,55.57,55.58,44173.0,47.7075,47.7418,47.6475,47.6561,44173.0
2022-03-30 11:40:00,55.58,55.6,55.51,55.53,27008.0,47.6561,47.6732,47.5961,47.6132,27008.0
2022-03-30 11:45:00,55.52,55.54,55.46,55.52,77696.0,47.6046,47.6218,47.5532,47.6046,77696.0
2022-03-30 11:50:00,55.52,55.52,55.38,55.41,30540.0,47.6046,47.6046,47.4846,47.5103,30540.0
2022-03-30 11:55:00,55.41,55.42,55.33,55.39,36809.0,47.5103,47.5189,47.4417,47.4932,36809.0
2022-03-30 12:00:00,55.39,55.45,55.39,55.41,45818.0,47.4932,47.5446,47.4932,47.5103,45818.0
2022-03-30 12:05:00,55.42,55.42,55.23,55.25,77892.0,47.5189,47.5189,47.356,47.3731,77892.0
2022-03-30 12:10:00,55.26,55.29,55.24,55.28,60312.0,47.3817,47.4074,47.3646,47.3989,60312.0
2022-03-30 12:15:00,55.28,55.37,55.24,55.37,57186.0,47.3989,47.476,47.3646,47.476,57186.0
2022-03-30 12:20:00,55.37,55.39,55.3,55.32,47888.0,47.476,47.4932,47.416,47.4332,47888.0
2022-03-30 12:25:00,55.33,55.33,55.2,55.23,56269.0,47.4417,47.4417,47.3303,47.356,56269.0
2022-03-30 12:30:00,55.23,55.25,55.2,55.22,37227.0,47.356,47.3731,47.3303,47.3474,37227.0
2022-03-30 12:35:00,55.22,55.25,55.18,55.2,43871.0,47.3474,47.3731,47.3131,47.3303,43871.0
2022-03-30 12:40:00,55.2,55.22,55.16,55.2,42457.0,47.3303,47.3474,47.296,47.3303,42457.0
2022-03-30 12:45:00,55.2,55.2,55.14,55.15,39840.0,47.3303,47.3303,47.2788,47.2874,39840.0
2022-03-30 12:50:00,55.14,55.15,55.1,55.11,40417.0,47.2788,47.2874,47.2445,47.2531,40417.0
2022-03-30 12:55:00,55.11,55.14,55.08,55.14,75332.0,47.2531,47.2788,47.2274,47.2788,75332.0
2022-03-30 13:00:00,55.14,55.15,55.04,55.07,50018.0,47.2788,47.2874,47.1931,47.2188,50018.0
2022-03-30 13:05:00,55.06,55.07,55.01,55.06,34719.0,47.2102,47.2188,47.1674,47.2102,34719.0
2022-03-30 13:10:00,55.06,55.07,55.0,55.0,40433.0,47.2102,47.2188,47.1588,47.1588,40433.0
2022-03-30 13:15:00,55.01,55.07,55.0,55.04,39699.0,47.1674,47.2188,47.1588,47.1931,39699.0
2022-03-30 13:20:00,55.04,55.05,55.0,55.02,44823.0,47.1931,47.2017,47.1588,47.1759,44823.0
2022-03-30 13:25:00,55.02,55.05,54.99,55.04,54289.0,47.1759,47.2017,47.1502,47.1931,54289.0
2022-03-30 13:30:00,55.04,55.05,54.98,55.03,59159.0,47.1931,47.2017,47.1416,47.1845,59159.0
2022-03-30 13:35:00,55.02,55.06,54.99,55.03,51353.0,47.1759,47.2102,47.1502,47.1845,51353.0
2022-03-30 13:40:00,55.04,55.05,54.94,54.95,47199.0,47.1931,47.2017,47.1073,47.1159,47199.0
2022-03-30 13:45:00,54.95,54.96,54.88,54.93,81914.0,47.1159,47.1245,47.0559,47.0988,81914.0
2022-03-30 13:50:00,54.93,55.06,54.91,55.05,129136.0,47.0988,47.2102,47.0816,47.2017,129136.0
2022-03-30 13:55:00,55.05,55.06,54.9,54.93,54458.0,47.2017,47.2102,47.073,47.0988,54458.0
2022-03-30 14:00:00,54.93,55.04,54.91,55.01,51517.0,47.0988,47.1931,47.0816,47.1674,51517.0
2022-03-30 14:05:00,55.0,55.09,54.98,55.07,62239.0,47.1588,47.2359,47.1416,47.2188,62239.0
2022-03-30 14:10:00,55.08,55.09,55.05,55.08,44185.0,47.2274,47.2359,47.2017,47.2274,44185.0
2022-03-30 14:15:00,55.07,55.08,54.98,55.0,94522.0,47.2188,47.2274,47.1416,47.1588,94522.0
2022-03-30 14:20:00,55.0,55.0,54.91,54.93,50879.0,47.1588,47.1588,47.0816,47.0988,50879.0
2022-03-30 14:25:00,54.93,54.98,54.92,54.96,43595.0,47.0988,47.1416,47.0902,47.1245,43595.0
2022-03-30 14:30:00,54.97,55.03,54.95,55.03,44703.0,47.1331,47.1845,47.1159,47.1845,44703.0
2022-03-30 14:35:00,55.03,55.06,55.0,55.03,36187.0,47.1845,47.2102,47.1588,47.1845,36187.0
2022-03-30 14:40:00,55.04,55.05,55.0,55.04,49864.0,47.1931,47.2017,47.1588,47.1931,49864.0
2022-03-30 14:45:00,55.03,55.04,54.96,54.98,49240.0,47.1845,47.1931,47.1245,47.1416,49240.0
2022-03-30 14:50:00,54.98,54.99,54.94,54.98,45405.0,47.1416,47.1502,47.1073,47.1416,45405.0
2022-03-30 14:55:00,54.99,55.0,54.91,54.92,40510.0,47.1502,47.1588,47.0816,47.0902,40510.0
2022-03-30 15:00:00,54.91,54.93,54.9,54.91,29792.0,47.0816,47.0988,47.073,47.0816,29792.0
2022-03-30 15:05:00,54.91,54.96,54.89,54.9,44560.0,47.0816,47.1245,47.0645,47.073,44560.0
2022-03-30 15:10:00,54.91,54.92,54.86,54.86,34613.0,47.0816,47.0902,47.0387,47.0387,34613.0
2022-03-30 15:15:00,54.87,54.91,54.86,54.9,54046.0,47.0473,47.0816,47.0387,47.073,54046.0
2022-03-30 15:20:00,54.9,54.97,54.88,54.94,90142.0,47.073,47.1331,47.0559,47.1073,90142.0
2022-03-30 15:25:00,54.93,55.05,54.93,54.99,62254.0,47.0988,47.2017,47.0988,47.1502,62254.0
2022-03-30 15:30:00,54.98,55.04,54.95,54.96,107568.0,47.1416,47.1931,47.1159,47.1245,107568.0
2022-03-30 15:35:00,54.97,55.01,54.93,54.93,101510.0,47.1331,47.1674,47.0988,47.0988,101510.0
2022-03-30 15:40:00,54.93,55.0,54.89,54.93,119603.0,47.0988,47.1588,47.0645,47.0988,119603.0
2022-03-30 15:45:00,54.94,55.04,54.93,55.0,169542.0,47.1073,47.1931,47.0988,47.1588,169542.0
2022-03-30 15:50:00,54.99,55.0,54.93,54.98,239207.0,47.1502,47.1588,47.0988,47.1416,239207.0
2022-03-30 15:55:00,54.99,55.2,54.98,55.19,391413.0,47.1502,47.3303,47.1416,47.3217,391413.0
2022-03-31 09:30:00,55.02,55.3,54.86,55.3,153122.0,47.1759,47.416,47.0387,47.416,153122.0
2022-03-31 09:35:00,55.29,55.29,55.12,55.22,82489.0,47.4074,47.4074,47.2617,47.3474,82489.0
2022-03-31 09:40:00,55.21,55.35,55.1,55.12,76038.0,47.3388,47.4589,47.2445,47.2617,76038.0
2022-03-31 09:45:00,55.08,55.21,55.0,55.18,69311.0,47.2274,47.3388,47.1588,47.3131,69311.0
2022-03-31 09:50:00,55.17,55.2,55.02,55.05,41284.0,47.3045,47.3303,47.1759,47.2017,41284.0
2022-03-31 09:55:00,55.04,55.08,54.9,55.0,73942.0,47.1931,47.2274,47.073,47.1588,73942.0
2022-03-31 10:00:00,55.0,55.01,54.78,54.82,83444.0,47.1588,47.1674,46.9701,47.0044,83444.0
2022-03-31 10:05:00,54.81,54.83,54.66,54.69,38887.0,46.9959,47.013,46.8673,46.893,38887.0
2022-03-31 10:10:00,54.66,54.68,54.57,54.58,63878.0,46.8673,46.8844,46.7901,46.7987,63878.0
2022-03-31 10:15:00,54.57,54.6,54.48,54.5,46335.0,46.7901,46.8158,46.7129,46.7301,46335.0
2022-03-31 10:20:00,54.49,54.5,54.37,54.43,39440.0,46.7215,46.7301,46.6186,46.67,39440.0
2022-03-31 10:25:00,54.43,54.5,54.36,54.47,31206.0,46.67,46.7301,46.61,46.7043,31206.0
2022-03-31 10:30:00,54.47,54.59,54.41,54.58,76341.0,46.7043,46.8072,46.6529,46.7987,76341.0
2022-03-31 10:35:00,54.58,54.65,54.5,54.51,44025.0,46.7987,46.8587,46.7301,46.7386,44025.0
2022-03-31 10:40:00,54.51,54.6,54.47,54.54,36405.0,46.7386,46.8158,46.7043,46.7644,36405.0
2022-03-31 10:45:00,54.54,54.68,54.53,54.66,45478.0,46.7644,46.8844,46.7558,46.8673,45478.0
2022-03-31 10:50:00,54.66,54.68,54.59,54.59,35653.0,46.8673,46.8844,46.8072,46.8072,35653.0
2022-03-31 10:55:00,54.61,54.74,54.61,54.7,43658.0,46.8244,46.9358,46.8244,46.9016,43658.0
2022-03-31 11:00:00,54.7,54.76,54.63,54.67,33482.0,46.9016,46.953,46.8415,46.8758,33482.0
2022-03-31 11:05:00,54.66,54.79,54.66,54.77,58478.0,46.8673,46.9787,46.8673,46.9616,58478.0
2022-03-31 11:10:00,54.76,54.89,54.76,54.89,36499.0,46.953,47.0645,46.953,47.0645,36499.0
2022-03-31 11:15:00,54.89,54.92,54.83,54.86,48520.0,47.0645,47.0902,47.013,47.0387,48520.0
2022-03-31 11:20:00,54.87,54.87,54.79,54.83,29663.0,47.0473,47.0473,46.9787,47.013,29663.0
2022-03-31 11:25:00,54.83,54.83,54.71,54.72,25380.0,47.013,47.013,46.9101,46.9187,25380.0
2022-03-31 11:30:00,54.72,54.72,54.55,54.55,47212.0,46.9187,46.9187,46.7729,46.7729,47212.0
2022-03-31 11:35:00,54.56,54.6,54.53,54.54,30543.0,46.7815,46.8158,46.7558,46.7644,30543.0
2022-03-31 11:40:00,54.55,54.55,54.49,54.54,43501.0,46.7729,46.7729,46.7215,46.7644,43501.0
2022-03-31 11:45:00,54.54,54.57,54.5,54.53,18775.0,46.7644,46.7901,46.7301,46.7558,18775.0
2022-03-31 11:50:00,54.53,54.54,54.44,54.44,22877.0,46.7558,46.7644,46.6786,46.6786,22877.0
2022-03-31 11:55:00,54.45,54.47,54.4,54.45,25418.0,46.6872,46.7043,46.6443,46.6872,25418.0
2022-03-31 12:00:00,54.44,54.49,54.4,54.41,112153.0,46.6786,46.7215,46.6443,46.6529,112153.0
2022-03-31 12:05:00,54.4,54.4,54.32,54.36,51385.0,46.6443,46.6443,46.5757,46.61,51385.0
2022-03-31 12:10:00,54.35,54.43,54.35,54.38,38662.0,46.6014,46.67,46.6014,46.6272,38662.0
2022-03-31 12:15:00,54.37,54.38,54.33,54.35,27835.0,46.6186,46.6272,46.5843,46.6014,27835.0
2022-03-31 12:20:00,54.34,54.35,54.28,54.29,29301.0,46.5929,46.6014,46.5414,46.55,29301.0
2022-03-31 12:25:00,54.27,54.28,54.16,54.2,47419.0,46.5329,46.5414,46.4385,46.4728,47419.0
2022-03-31 12:30:00,54.21,54.27,54.2,54.27,30096.0,46.4814,46.5329,46.4728,46.5329,30096.0
2022-03-31 12:35:00,54.28,54.33,54.24,54.28,49084.0,46.5414,46.5843,46.5071,46.5414,49084.0
2022-03-31 12:40:00,54.27,54.29,54.24,54.28,67781.0,46.5329,46.55,46.5071,46.5414,67781.0
2022-03-31 12:45:00,54.28,54.32,54.2,54.22,30221.0,46.5414,46.5757,46.4728,46.49,30221.0
2022-03-31 12:50:00,54.22,54.23,54.17,54.2,25090.0,46.49,46.4986,46.4471,46.4728,25090.0
2022-03-31 12:55:00,54.2,54.23,54.17,54.23,28889.0,46.4728,46.4986,46.4471,46.4986,28889.0
2022-03-31 13:00:00,54.22,54.22,54.18,54.2,30228.0,46.49,46.49,46.4557,46.4728,30228.0
2022-03-31 13:05:00,54.2,54.2,54.14,54.15,19188.0,46.4728,46.4728,46.4214,46.43,19188.0
2022-03-31 13:10:00,54.15,54.16,54.08,54.11,28477.0,46.43,46.4385,46.3699,46.3957,28477.0
2022-03-31 13:15:00,54.12,54.14,54.08,54.12,29437.0,46.4042,46.4214,46.3699,46.4042,29437.0
2022-03-31 13:20:00,54.11,54.12,54.08,54.1,43705.0,46.3957,46.4042,46.3699,46.3871,43705.0
2022-03-31 13:25:00,54.09,54.11,54.04,54.06,34545.0,46.3785,46.3957,46.3356,46.3528,34545.0
2022-03-31 13:30:00,54.05,54.07,54.01,54.03,70794.0,46.3442,46.3614,46.3099,46.3271,70794.0
2022-03-31 13:35:00,54.03,54.09,54.0,54.07,42120.0,46.3271,46.3785,46.3013,46.3614,42120.0
2022-03-31 13:40:00,54.07,54.15,54.07,54.12,57190.0,46.3614,46.43,46.3614,46.4042,57190.0
2022-03-31 13:45:00,54.12,54.17,54.1,54.16,103325.0,46.4042,46.4471,46.3871,46.4385,103325.0
2022-03-31 13:50:00,54.16,54.22,54.15,54.17,104283.0,46.4385,46.49,46.43,46.4471,104283.0
2022-03-31 13:55:00,54.17,54.2,54.09,54.09,120616.0,46.4471,46.4728,46.3785,46.3785,120616.0
2022-03-31 14:00:00,54.09,54.1,54.02,54.03,90061.0,46.3785,46.3871,46.3185,46.3271,90061.0
2022-03-31 14:05:00,54.03,54.04,54.0,54.01,30820.0,46.3271,46.3356,46.3013,46.3099,30820.0
2022-03-31 14:10:00,54.0,54.02,53.95,53.96,73666.0,46.3013,46.3185,46.2585,46.2671,73666.0
2022-03-31 14:15:00,53.95,54.03,53.93,54.0,112285.0,46.2585,46.3271,46.2413,46.3013,112285.0
2022-03-31 14:20:00,53.99,54.03,53.98,54.02,27914.0,46.2928,46.3271,46.2842,46.3185,27914.0
2022-03-31 14:25:00,54.02,54.03,53.96,53.97,36776.0,46.3185,46.3271,46.2671,46.2756,36776.0
2022-03-31 14:30:00,53.97,53.97,53.88,53.9,28759.0,46.2756,46.2756,46.1985,46.2156,28759.0
2022-03-31 14:35:00,53.9,53.91,53.76,53.76,51202.0,46.2156,46.2242,46.0956,46.0956,51202.0
2022-03-31 14:40:00,53.76,53.77,53.65,53.66,63098.0,46.0956,46.1041,46.0012,46.0098,63098.0
2022-03-31 14:45:00,53.65,53.74,53.62,53.72,96936.0,46.0012,46.0784,45.9755,46.0613,96936.0
2022-03-31 14:50:00,53.71,53.79,53.68,53.71,46776.0,46.0527,46.1213,46.027,46.0527,46776.0
2022-03-31 14:55:00,53.7,53.78,53.69,53.78,39233.0,46.0441,46.1127,46.0355,46.1127,39233.0
2022-03-31 15:00:00,53.78,53.86,53.77,53.8,88780.0,46.1127,46.1813,46.1041,46.1299,88780.0
2022-03-31 15:05:00,53.8,53.81,53.72,53.76,42555.0,46.1299,46.1384,46.0613,46.0956,42555.0
2022-03-31 15:10:00,53.76,53.81,53.75,53.78,30551.0,46.0956,46.1384,46.087,46.1127,30551.0
2022-03-31 15:15:00,53.79,53.8,53.73,53.75,37731.0,46.1213,46.1299,46.0698,46.087,37731.0
2022-03-31 15:20:00,53.74,53.76,53.69,53.71,54611.0,46.0784,46.0956,46.0355,46.0527,54611.0
2022-03-31 15:25:00,53.71,53.71,53.63,53.68,66934.0,46.0527,46.0527,45.9841,46.027,66934.0
2022-03-31 15:30:00,53.67,53.7,53.61,53.63,71068.0,46.0184,46.0441,45.9669,45.9841,71068.0
2022-03-31 15:35:00,53.63,53.67,53.61,53.65,107638.0,45.9841,46.0184,45.9669,46.0012,107638.0
2022-03-31 15:40:00,53.65,53.65,53.55,53.55,89737.0,46.0012,46.0012,45.9155,45.9155,89737.0
2022-03-31 15:45:00,53.55,53.59,53.5,53.51,167037.0,45.9155,45.9498,45.8726,45.8812,167037.0
2022-03-31 15:50:00,53.51,53.56,53.33,53.34,495510.0,45.8812,45.9241,45.7269,45.7354,495510.0
2022-03-31 15:55:00,53.35,53.39,53.14,53.15,916216.0,45.744,45.7783,45.564,45.5725,916216.0
2022-04-01 09:30:00,53.64,53.78,53.1,53.31,153028.0,45.9927,46.1127,45.5297,45.7097,153028.0
2022-04-01 09:35:00,53.37,53.58,53.33,53.42,63351.0,45.7612,45.9412,45.7269,45.804,63351.0
2022-04-01 09:40:00,53.43,53.45,53.08,53.13,103243.0,45.8126,45.8298,45.5125,45.5554,103243.0
2022-04-01 09:45:00,53.12,53.12,52.92,52.92,292169.0,45.5468,45.5468,45.3753,45.3753,292169.0
2022-04-01 09:50:00,52.92,53.02,52.84,52.97,73876.0,45.3753,45.4611,45.3067,45.4182,73876.0
2022-04-01 09:55:00,52.95,53.04,52.81,52.95,106338.0,45.401,45.4782,45.281,45.401,106338.0
2022-04-01 10:00:00,52.95,53.12,52.81,52.84,71163.0,45.401,45.5468,45.281,45.3067,71163.0
2022-04-01 10:05:00,52.82,52.93,52.77,52.84,54573.0,45.2896,45.3839,45.2467,45.3067,54573.0
2022-04-01 10:10:00,52.84,52.97,52.82,52.93,213479.0,45.3067,45.4182,45.2896,45.3839,213479.0
2022-04-01 10:15:00,52.91,52.91,52.7,52.77,143625.0,45.3667,45.3667,45.1867,45.2467,143625.0
2022-04-01 10:20:00,52.77,52.8,52.59,52.65,119861.0,45.2467,45.2724,45.0924,45.1438,119861.0
2022-04-01 10:25:00,52.65,52.67,52.46,52.5,98998.0,45.1438,45.161,44.9809,45.0152,98998.0
2022-04-01 10:30:00,52.5,52.74,52.49,52.73,78199.0,45.0152,45.221,45.0066,45.2124,78199.0
2022-04-01 10:35:00,52.73,52.8,52.69,52.77,45630.0,45.2124,45.2724,45.1781,45.2467,45630.0
2022-04-01 10:40:00,52.77,52.85,52.63,52.69,54526.0,45.2467,45.3153,45.1267,45.1781,54526.0
2022-04-01 10:45:00,52.69,52.7,52.53,52.6,70400.0,45.1781,45.1867,45.0409,45.1009,70400.0
2022-04-01 10:50:00,52.61,52.77,52.53,52.76,49337.0,45.1095,45.2467,45.0409,45.2381,49337.0
2022-04-01 10:55:00,52.76,52.79,52.72,52.74,58474.0,45.2381,45.2639,45.2038,45.221,58474.0
2022-04-01 11:00:00,52.74,52.81,52.71,52.73,86383.0,45.221,45.281,45.1953,45.2124,86383.0
2022-04-01 11:05:00,52.73,52.96,52.73,52.93,48699.0,45.2124,45.4096,45.2124,45.3839,48699.0
2022-04-01 11:10:00,52.92,52.94,52.85,52.94,31316.0,45.3753,45.3925,45.3153,45.3925,31316.0
2022-04-01 11:15:00,52.94,52.95,52.9,52.94,58410.0,45.3925,45.401,45.3582,45.3925,58410.0
2022-04-01 11:20:00,52.94,53.04,52.93,53.01,64467.0,45.3925,45.4782,45.3839,45.4525,64467.0
2022-04-01 11:25:00,53.02,53.04,52.97,53.01,29501.0,45.4611,45.4782,45.4182,45.4525,29501.0
2022-04-01 11:30:00,53.02,53.05,52.98,53.02,29181.0,45.4611,45.4868,45.4268,45.4611,29181.0
2022-04-01 11:35:00,53.02,53.09,53.0,53.06,34873.0,45.4611,45.5211,45.4439,45.4954,34873.0
2022-04-01 11:40:00,53.05,53.05,52.97,52.98,40190.0,45.4868,45.4868,45.4182,45.4268,40190.0
2022-04-01 11:45:00,52.98,53.0,52.94,52.96,35924.0,45.4268,45.4439,45.3925,45.4096,35924.0
2022-04-01 11:50:00,52.95,53.06,52.93,53.05,28193.0,45.401,45.4954,45.3839,45.4868,28193.0
2022-04-01 11:55:00,53.03,53.04,52.98,53.0,30694.0,45.4696,45.4782,45.4268,45.4439,30694.0
2022-04-01 12:00:00,53.01,53.04,52.98,53.02,46800.0,45.4525,45.4782,45.4268,45.4611,46800.0
2022-04-01 12:05:00,53.02,53.02,52.89,52.94,77136.0,45.4611,45.4611,45.3496,45.3925,77136.0
2022-04-01 12:10:00,52.94,52.95,52.86,52.94,62206.0,45.3925,45.401,45.3239,45.3925,62206.0
2022-04-01 12:15:00,52.94,53.02,52.85,53.01,81212.0,45.3925,45.4611,45.3153,45.4525,81212.0
2022-04-01 12:20:00,53.01,53.1,52.99,53.04,38477.0,45.4525,45.5297,45.4353,45.4782,38477.0
2022-04-01 12:25:00,53.04,53.09,53.04,53.08,27881.0,45.4782,45.5211,45.4782,45.5125,27881.0
2022-04-01 12:30:00,53.07,53.07,52.96,52.98,41812.0,45.5039,45.5039,45.4096,45.4268,41812.0
2022-04-01 12:35:00,52.98,52.99,52.89,52.97,30377.0,45.4268,45.4353,45.3496,45.4182,30377.0
2022-04-01 12:40:00,52.96,52.97,52.92,52.95,14522.0,45.4096,45.4182,45.3753,45.401,14522.0
2022-04-01 12:45:00,52.95,52.96,52.87,52.89,39029.0,45.401,45.4096,45.3324,45.3496,39029.0
2022-04-01 12:50:00,52.9,52.91,52.84,52.89,50518.0,45.3582,45.3667,45.3067,45.3496,50518.0
2022-04-01 12:55:00,52.89,52.93,52.87,52.93,42608.0,45.3496,45.3839,45.3324,45.3839,42608.0
2022-04-01 13:00:00,52.92,52.95,52.83,52.84,32284.0,45.3753,45.401,45.2982,45.3067,32284.0
2022-04-01 13:05:00,52.85,52.89,52.83,52.86,38666.0,45.3153,45.3496,45.2982,45.3239,38666.0
2022-04-01 13:10:00,52.86,52.86,52.78,52.81,53530.0,45.3239,45.3239,45.2553,45.281,53530.0
2022-04-01 13:15:00,52.82,52.82,52.67,52.67,42271.0,45.2896,45.2896,45.161,45.161,42271.0
2022-04-01 13:20:00,52.66,52.67,52.53,52.66,55209.0,45.1524,45.161,45.0409,45.1524,55209.0
2022-04-01 13:25:00,52.64,52.64,52.57,52.61,42549.0,45.1352,45.1352,45.0752,45.1095,42549.0
2022-04-01 13:30:00,52.61,52.69,52.59,52.68,65093.0,45.1095,45.1781,45.0924,45.1695,65093.0
2022-04-01 13:35:00,52.66,52.81,52.66,52.79,29871.0,45.1524,45.281,45.1524,45.2639,29871.0
2022-04-01 13:40:00,52.8,52.88,52.7,52.88,55545.0,45.2724,45.341,45.1867,45.341,55545.0
2022-04-01 13:45:00,52.88,52.88,52.82,52.86,28503.0,45.341,45.341,45.2896,45.3239,28503.0
2022-04-01 13:50:00,52.85,52.85,52.81,52.84,28584.0,45.3153,45.3153,45.281,45.3067,28584.0
2022-04-01 13:55:00,52.84,52.91,52.81,52.89,32584.0,45.3067,45.3667,45.281,45.3496,32584.0
2022-04-01 14:00:00,52.88,52.95,52.86,52.94,35721.0,45.341,45.401,45.3239,45.3925,35721.0
2022-04-01 14:05:00,52.94,52.97,52.92,52.93,38645.0,45.3925,45.4182,45.3753,45.3839,38645.0
2022-04-01 14:10:00,52.94,52.98,52.91,52.96,37713.0,45.3925,45.4268,45.3667,45.4096,37713.0
2022-04-01 14:15:00,52.97,53.0,52.75,52.98,85722.0,45.4182,45.4439,45.2296,45.4268,85722.0
2022-04-01 14:20:00,52.98,53.04,52.96,53.0,41304.0,45.4268,45.4782,45.4096,45.4439,41304.0
2022-04-01 14:25:00,52.99,53.05,52.96,53.04,38286.0,45.4353,45.4868,45.4096,45.4782,38286.0
2022-04-01 14:30:00,53.04,53.11,53.03,53.09,26756.0,45.4782,45.5382,45.4696,45.5211,26756.0
2022-04-01 14:35:00,53.09,53.09,52.99,53.03,20366.0,45.5211,45.5211,45.4353,45.4696,20366.0
2022-04-01 14:40:00,53.03,53.05,52.97,52.99,25490.0,45.4696,45.4868,45.4182,45.4353,25490.0
2022-04-01 14:45:00,53.0,53.01,52.96,52.97,32357.0,45.4439,45.4525,45.4096,45.4182,32357.0
2022-04-01 14:50:00,52.97,53.0,52.94,52.99,40767.0,45.4182,45.4439,45.3925,45.4353,40767.0
2022-04-01 14:55:00,52.98,52.99,52.89,52.94,34949.0,45.4268,45.4353,45.3496,45.3925,34949.0
2022-04-01 15:00:00,52.93,52.99,52.91,52.95,37078.0,45.3839,45.4353,45.3667,45.401,37078.0
2022-04-01 15:05:00,52.94,52.97,52.88,52.89,23569.0,45.3925,45.4182,45.341,45.3496,23569.0
2022-04-01 15:10:00,52.89,52.9,52.81,52.87,32637.0,45.3496,45.3582,45.281,45.3324,32637.0
2022-04-01 15:15:00,52.87,52.88,52.8,52.8,46512.0,45.3324,45.341,45.2724,45.2724,46512.0
2022-04-01 15:20:00,52.79,52.79,52.74,52.76,33998.0,45.2639,45.2639,45.221,45.2381,33998.0
2022-04-01 15:25:00,52.76,52.78,52.74,52.77,37142.0,45.2381,45.2553,45.221,45.2467,37142.0
2022-04-01 15:30:00,52.77,52.81,52.67,52.72,70906.0,45.2467,45.281,45.161,45.2038,70906.0
2022-04-01 15:35:00,52.72,52.75,52.66,52.68,100412.0,45.2038,45.2296,45.1524,45.1695,100412.0
2022-04-01 15:40:00,52.67,52.75,52.64,52.71,169896.0,45.161,45.2296,45.1352,45.1953,169896.0
2022-04-01 15:45:00,52.7,52.82,52.65,52.81,230353.0,45.1867,45.2896,45.1438,45.281,230353.0
2022-04-01 15:50:00,52.82,52.96,52.81,52.88,290014.0,45.2896,45.4096,45.281,45.341,290014.0
2022-04-01 15:55:00,52.88,52.93,52.84,52.89,511068.0,45.341,45.3839,45.3067,45.3496,511068.0
2022-04-04 09:30:00,52.54,52.64,52.07,52.11,218829.0,45.0495,45.1352,44.6465,44.6808,218829.0
2022-04-04 09:35:00,52.09,52.16,51.92,51.93,107680.0,44.6637,44.7237,44.5179,44.5265,107680.0
2022-04-04 09:40:00,51.93,52.3,51.93,52.3,71886.0,44.5265,44.8437,44.5265,44.8437,71886.0
2022-04-04 09:45:00,52.26,52.42,52.21,52.41,76994.0,44.8094,44.9466,44.7665,44.938,76994.0
2022-04-04 09:50:00,52.42,52.6,52.29,52.52,59879.0,44.9466,45.1009,44.8351,45.0323,59879.0
2022-04-04 09:55:00,52.53,52.69,52.53,52.64,49986.0,45.0409,45.1781,45.0409,45.1352,49986.0
2022-04-04 10:00:00,52.64,52.76,52.57,52.75,101712.0,45.1352,45.2381,45.0752,45.2296,101712.0
2022-04-04 10:05:00,52.76,52.92,52.72,52.91,61957.0,45.2381,45.3753,45.2038,45.3667,61957.0
2022-04-04 10:10:00,52.91,53.0,52.82,52.99,51426.0,45.3667,45.4439,45.2896,45.4353,51426.0
2022-04-04 10:15:00,53.0,53.12,52.92,53.1,114575.0,45.4439,45.5468,45.3753,45.5297,114575.0
2022-04-04 10:20:00,53.11,53.12,53.03,53.09,36341.0,45.5382,45.5468,45.4696,45.5211,36341.0
2022-04-04 10:25:00,53.1,53.17,53.08,53.08,56136.0,45.5297,45.5897,45.5125,45.5125,56136.0
2022-04-04 10:30:00,53.1,53.16,53.04,53.07,52025.0,45.5297,45.5811,45.4782,45.5039,52025.0
2022-04-04 10:35:00,53.08,53.08,52.95,52.97,54252.0,45.5125,45.5125,45.401,45.4182,54252.0
2022-04-04 10:40:00,52.97,53.01,52.82,52.83,45362.0,45.4182,45.4525,45.2896,45.2982,45362.0
2022-04-04 10:45:00,52.84,52.92,52.81,52.9,55221.0,45.3067,45.3753,45.281,45.3582,55221.0
2022-04-04 10:50:00,52.9,52.91,52.65,52.66,66975.0,45.3582,45.3667,45.1438,45.1524,66975.0
2022-04-04 10:55:00,52.66,52.68,52.51,52.55,38496.0,45.1524,45.1695,45.0238,45.0581,38496.0
2022-04-04 11:00:00,52.54,52.62,52.49,52.58,77063.0,45.0495,45.1181,45.0066,45.0838,77063.0
2022-04-04 11:05:00,52.58,52.63,52.5,52.55,40054.0,45.0838,45.1267,45.0152,45.0581,40054.0
2022-04-04 11:10:00,52.54,52.57,52.44,52.56,45286.0,45.0495,45.0752,44.9638,45.0666,45286.0
2022-04-04 11:15:00,52.57,52.62,52.53,52.56,40927.0,45.0752,45.1181,45.0409,45.0666,40927.0
2022-04-04 11:20:00,52.55,52.58,52.52,52.56,37224.0,45.0581,45.0838,45.0323,45.0666,37224.0
2022-04-04 11:25:00,52.56,52.57,52.46,52.52,28050.0,45.0666,45.0752,44.9809,45.0323,28050.0
2022-04-04 11:30:00,52.54,52.56,52.46,52.46,36466.0,45.0495,45.0666,44.9809,44.9809,36466.0
2022-04-04 11:35:00,52.45,52.53,52.45,52.52,38344.0,44.9723,45.0409,44.9723,45.0323,38344.0
2022-04-04 11:40:00,52.51,52.54,52.45,52.49,39939.0,45.0238,45.0495,44.9723,45.0066,39939.0
2022-04-04 11:45:00,52.48,52.5,52.42,52.44,26904.0,44.9981,45.0152,44.9466,44.9638,26904.0
2022-04-04 11:50:00,52.43,52.51,52.41,52.51,23927.0,44.9552,45.0238,44.938,45.0238,23927.0
2022-04-04 11:55:00,52.51,52.56,52.5,52.55,30752.0,45.0238,45.0666,45.0152,45.0581,30752.0
2022-04-04 12:00:00,52.55,52.58,52.46,52.48,34352.0,45.0581,45.0838,44.9809,44.9981,34352.0
2022-04-04 12:05:00,52.49,52.54,52.47,52.53,33453.0,45.0066,45.0495,44.9895,45.0409,33453.0
2022-04-04 12:10:00,52.52,52.65,52.48,52.65,36296.0,45.0323,45.1438,44.9981,45.1438,36296.0
2022-04-04 12:15:00,52.66,52.69,52.59,52.68,72142.0,45.1524,45.1781,45.0924,45.1695,72142.0
2022-04-04 12:20:00,52.68,52.71,52.59,52.6,38330.0,45.1695,45.1953,45.0924,45.1009,38330.0
2022-04-04 12:25:00,52.6,52.6,52.51,52.51,17858.0,45.1009,45.1009,45.0238,45.0238,17858.0
2022-04-04 12:30:00,52.5,52.53,52.46,52.51,62104.0,45.0152,45.0409,44.9809,45.0238,62104.0
2022-04-04 12:35:00,52.51,52.54,52.45,52.48,37089.0,45.0238,45.0495,44.9723,44.9981,37089.0
2022-04-04 12:40:00,52.47,52.5,52.42,52.5,36706.0,44.9895,45.0152,44.9466,45.0152,36706.0
2022-04-04 12:45:00,52.5,52.55,52.5,52.53,26072.0,45.0152,45.0581,45.0152,45.0409,26072.0
2022-04-04 12:50:00,52.54,52.54,52.45,52.49,28024.0,45.0495,45.0495,44.9723,45.0066,28024.0
2022-04-04 12:55:00,52.47,52.51,52.44,52.48,49792.0,44.9895,45.0238,44.9638,44.9981,49792.0
2022-04-04 13:00:00,52.47,52.47,52.42,52.46,13800.0,44.9895,44.9895,44.9466,44.9809,13800.0
2022-04-04 13:05:00,52.46,52.49,52.45,52.48,25331.0,44.9809,45.0066,44.9723,44.9981,25331.0
2022-04-04 13:10:00,52.48,52.52,52.47,52.52,27597.0,44.9981,45.0323,44.9895,45.0323,27597.0
2022-04-04 13:15:00,52.52,52.54,52.5,52.52,19608.0,45.0323,45.0495,45.0152,45.0323,19608.0
2022-04-04 13:20:00,52.52,52.55,52.49,52.55,45579.0,45.0323,45.0581,45.0066,45.0581,45579.0
2022-04-04 13:25:00,52.54,52.66,52.53,52.65,58205.0,45.0495,45.1524,45.0409,45.1438,58205.0
2022-04-04 13:30:00,52.66,52.66,52.58,52.59,32080.0,45.1524,45.1524,45.0838,45.0924,32080.0
2022-04-04 13:35:00,52.59,52.59,52.52,52.53,28048.0,45.0924,45.0924,45.0323,45.0409,28048.0
2022-04-04 13:40:00,52.53,52.61,52.51,52.61,27674.0,45.0409,45.1095,45.0238,45.1095,27674.0
2022-04-04 13:45:00,52.61,52.64,52.6,52.62,21553.0,45.1095,45.1352,45.1009,45.1181,21553.0
2022-04-04 13:50:00,52.62,52.64,52.58,52.63,24479.0,45.1181,45.1352,45.0838,45.1267,24479.0
2022-04-04 13:55:00,52.63,52.64,52.6,52.63,17999.0,45.1267,45.1352,45.1009,45.1267,17999.0
2022-04-04 14:00:00,52.63,52.68,52.63,52.66,31242.0,45.1267,45.1695,45.1267,45.1524,31242.0
2022-04-04 14:05:00,52.65,52.69,52.63,52.68,22760.0,45.1438,45.1781,45.1267,45.1695,22760.0
2022-04-04 14:10:00,52.67,52.78,52.66,52.77,40743.0,45.161,45.2553,45.1524,45.2467,40743.0
2022-04-04 14:15:00,52.77,52.79,52.73,52.79,32232.0,45.2467,45.2639,45.2124,45.2639,32232.0
2022-04-04 14:20:00,52.78,52.79,52.74,52.77,21455.0,45.2553,45.2639,45.221,45.2467,21455.0
2022-04-04 14:25:00,52.76,52.81,52.76,52.8,43305.0,45.2381,45.281,45.2381,45.2724,43305.0
2022-04-04 14:30:00,52.8,52.81,52.76,52.77,21301.0,45.2724,45.281,45.2381,45.2467,21301.0
2022-04-04 14:35:00,52.78,52.83,52.76,52.83,36362.0,45.2553,45.2982,45.2381,45.2982,36362.0
2022-04-04 14:40:00,52.83,52.84,52.81,52.84,26610.0,45.2982,45.3067,45.281,45.3067,26610.0
2022-04-04 14:45:00,52.84,52.86,52.8,52.83,36302.0,45.3067,45.3239,45.2724,45.2982,36302.0
2022-04-04 14:50:00,52.84,52.86,52.83,52.86,28555.0,45.3067,45.3239,45.2982,45.3239,28555.0
2022-04-04 14:55:00,52.86,52.89,52.84,52.85,34045.0,45.3239,45.3496,45.3067,45.3153,34045.0
2022-04-04 15:00:00,52.85,52.88,52.81,52.87,32306.0,45.3153,45.341,45.281,45.3324,32306.0
2022-04-04 15:05:00,52.86,52.91,52.85,52.89,30637.0,45.3239,45.3667,45.3153,45.3496,30637.0
2022-04-04 15:10:00,52.89,52.92,52.83,52.87,37829.0,45.3496,45.3753,45.2982,45.3324,37829.0
2022-04-04 15:15:00,52.88,52.89,52.84,52.87,44093.0,45.341,45.3496,45.3067,45.3324,44093.0
2022-04-04 15:20:00,52.87,52.9,52.84,52.85,35355.0,45.3324,45.3582,45.3067,45.3153,35355.0
2022-04-04 15:25:00,52.85,52.85,52.78,52.79,29239.0,45.3153,45.3153,45.2553,45.2639,29239.0
2022-04-04 15:30:00,52.79,52.79,52.68,52.68,62386.0,45.2639,45.2639,45.1695,45.1695,62386.0
2022-04-04 15:35:00,52.69,52.72,52.64,52.66,64899.0,45.1781,45.2038,45.1352,45.1524,64899.0
2022-04-04 15:40:00,52.66,52.72,52.61,52.63,89199.0,45.1524,45.2038,45.1095,45.1267,89199.0
2022-04-04 15:45:00,52.62,52.7,52.6,52.66,174011.0,45.1181,45.1867,45.1009,45.1524,174011.0
2022-04-04 15:50:00,52.66,52.77,52.66,52.69,152808.0,45.1524,45.2467,45.1524,45.1781,152808.0
2022-04-04 15:55:00,52.69,52.7,52.59,52.66,275213.0,45.1781,45.1867,45.0924,45.1524,275213.0
2022-04-05 09:30:00,52.35,52.76,52.19,52.73,292580.0,44.8866,45.2381,44.7494,45.2124,292580.0
2022-04-05 09:35:00,52.72,52.86,52.62,52.83,122349.0,45.2038,45.3239,45.1181,45.2982,122349.0
2022-04-05 09:40:00,52.83,52.98,52.74,52.85,150700.0,45.2982,45.4268,45.221,45.3153,150700.0
2022-04-05 09:45:00,52.84,53.04,52.72,52.76,122787.0,45.3067,45.4782,45.2038,45.2381,122787.0
2022-04-05 09:50:00,52.75,52.91,52.73,52.9,107135.0,45.2296,45.3667,45.2124,45.3582,107135.0
2022-04-05 09:55:00,52.9,53.14,52.89,53.14,67861.0,45.3582,45.564,45.3496,45.564,67861.0
2022-04-05 10:00:00,53.13,53.46,53.09,53.43,101765.0,45.5554,45.8383,45.5211,45.8126,101765.0
2022-04-05 10:05:00,53.44,53.51,53.11,53.17,154217.0,45.8212,45.8812,45.5382,45.5897,154217.0
2022-04-05 10:10:00,53.17,53.22,53.12,53.14,69456.0,45.5897,45.6326,45.5468,45.564,69456.0
2022-04-05 10:15:00,53.13,53.2,53.04,53.12,88588.0,45.5554,45.6154,45.4782,45.5468,88588.0
2022-04-05 10:20:00,53.12,53.29,53.11,53.26,77314.0,45.5468,45.6926,45.5382,45.6668,77314.0
2022-04-05 10:25:00,53.26,53.3,53.09,53.13,58667.0,45.6668,45.7011,45.5211,45.5554,58667.0
2022-04-05 10:30:00,53.13,53.21,53.08,53.1,40952.0,45.5554,45.624,45.5125,45.5297,40952.0
2022-04-05 10:35:00,53.1,53.14,53.04,53.13,89572.0,45.5297,45.564,45.4782,45.5554,89572.0
2022-04-05 10:40:00,53.14,53.34,53.13,53.32,75320.0,45.564,45.7354,45.5554,45.7183,75320.0
2022-04-05 10:45:00,53.31,53.44,53.29,53.38,50104.0,45.7097,45.8212,45.6926,45.7697,50104.0
2022-04-05 10:50:00,53.38,53.45,53.33,53.34,67952.0,45.7697,45.8298,45.7269,45.7354,67952.0
2022-04-05 10:55:00,53.33,53.35,53.24,53.25,88201.0,45.7269,45.744,45.6497,45.6583,88201.0
2022-04-05 11:00:00,53.26,53.3,53.23,53.28,47236.0,45.6668,45.7011,45.6411,45.684,47236.0
2022-04-05 11:05:00,53.29,53.38,53.26,53.38,37947.0,45.6926,45.7697,45.6668,45.7697,37947.0
2022-04-05 11:10:00,53.39,53.39,53.3,53.36,25031.0,45.7783,45.7783,45.7011,45.7526,25031.0
2022-04-05 11:15:00,53.36,53.38,53.24,53.3,83457.0,45.7526,45.7697,45.6497,45.7011,83457.0
2022-04-05 11:20:00,53.3,53.42,53.3,53.4,63503.0,45.7011,45.804,45.7011,45.7869,63503.0
2022-04-05 11:25:00,53.41,53.47,53.39,53.44,62181.0,45.7955,45.8469,45.7783,45.8212,62181.0
2022-04-05 11:30:00,53.43,53.6,53.42,53.58,57011.0,45.8126,45.9584,45.804,45.9412,57011.0
2022-04-05 11:35:00,53.59,53.67,53.54,53.58,48813.0,45.9498,46.0184,45.9069,45.9412,48813.0
2022-04-05 11:40:00,53.57,53.67,53.53,53.66,30137.0,45.9327,46.0184,45.8984,46.0098,30137.0
2022-04-05 11:45:00,53.65,53.7,53.56,53.59,48778.0,46.0012,46.0441,45.9241,45.9498,48778.0
2022-04-05 11:50:00,53.58,53.61,53.52,53.55,64035.0,45.9412,45.9669,45.8898,45.9155,64035.0
2022-04-05 11:55:00,53.55,53.56,53.48,53.48,51459.0,45.9155,45.9241,45.8555,45.8555,51459.0
2022-04-05 12:00:00,53.49,53.56,53.46,53.55,55710.0,45.8641,45.9241,45.8383,45.9155,55710.0
2022-04-05 12:05:00,53.54,53.55,53.45,53.46,55424.0,45.9069,45.9155,45.8298,45.8383,55424.0
2022-04-05 12:10:00,53.46,53.49,53.4,53.42,50183.0,45.8383,45.8641,45.7869,45.804,50183.0
2022-04-05 12:15:00,53.4,53.41,53.27,53.29,23758.0,45.7869,45.7955,45.6754,45.6926,23758.0
2022-04-05 12:20:00,53.28,53.29,53.2,53.23,25170.0,45.684,45.6926,45.6154,45.6411,25170.0
2022-04-05 12:25:00,53.22,53.28,53.2,53.23,16072.0,45.6326,45.684,45.6154,45.6411,16072.0
2022-04-05 12:30:00,53.23,53.23,53.2,53.22,13355.0,45.6411,45.6411,45.6154,45.6326,13355.0
2022-04-05 12:35:00,53.22,53.26,53.17,53.24,18106.0,45.6326,45.6668,45.5897,45.6497,18106.0
2022-04-05 12:40:00,53.23,53.23,53.13,53.15,25152.0,45.6411,45.6411,45.5554,45.5725,25152.0
2022-04-05 12:45:00,53.14,53.17,53.12,53.16,30768.0,45.564,45.5897,45.5468,45.5811,30768.0
2022-04-05 12:50:00,53.16,53.22,53.15,53.2,11656.0,45.5811,45.6326,45.5725,45.6154,11656.0
2022-04-05 12:55:00,53.19,53.23,53.17,53.21,27242.0,45.6068,45.6411,45.5897,45.624,27242.0
2022-04-05 13:00:00,53.2,53.21,53.16,53.21,27037.0,45.6154,45.624,45.5811,45.624,27037.0
2022-04-05 13:05:00,53.21,53.34,53.2,53.34,45273.0,45.624,45.7354,45.6154,45.7354,45273.0
2022-04-05 13:10:00,53.35,53.36,53.31,53.34,43460.0,45.744,45.7526,45.7097,45.7354,43460.0
2022-04-05 13:15:00,53.34,53.38,53.33,53.38,37803.0,45.7354,45.7697,45.7269,45.7697,37803.0
2022-04-05 13:20:00,53.38,53.4,53.34,53.34,20428.0,45.7697,45.7869,45.7354,45.7354,20428.0
2022-04-05 13:25:00,53.34,53.36,53.3,53.3,19373.0,45.7354,45.7526,45.7011,45.7011,19373.0
2022-04-05 13:30:00,53.3,53.33,53.26,53.26,25905.0,45.7011,45.7269,45.6668,45.6668,25905.0
2022-04-05 13:35:00,53.27,53.28,53.22,53.24,33100.0,45.6754,45.684,45.6326,45.6497,33100.0
2022-04-05 13:40:00,53.23,53.25,53.21,53.23,46762.0,45.6411,45.6583,45.624,45.6411,46762.0
2022-04-05 13:45:00,53.22,53.29,53.21,53.28,24727.0,45.6326,45.6926,45.624,45.684,24727.0
2022-04-05 13:50:00,53.29,53.29,53.22,53.25,46259.0,45.6926,45.6926,45.6326,45.6583,46259.0
2022-04-05 13:55:00,53.25,53.31,53.24,53.31,46350.0,45.6583,45.7097,45.6497,45.7097,46350.0
2022-04-05 14:00:00,53.3,53.31,53.2,53.22,23476.0,45.7011,45.7097,45.6154,45.6326,23476.0
2022-04-05 14:05:00,53.22,53.27,53.2,53.25,32773.0,45.6326,45.6754,45.6154,45.6583,32773.0
2022-04-05 14:10:00,53.25,53.26,53.23,53.24,21056.0,45.6583,45.6668,45.6411,45.6497,21056.0
2022-04-05 14:15:00,53.25,53.27,53.23,53.25,27908.0,45.6583,45.6754,45.6411,45.6583,27908.0
2022-04-05 14:20:00,53.25,53.27,53.21,53.23,24047.0,45.6583,45.6754,45.624,45.6411,24047.0
2022-04-05 14:25:00,53.23,53.26,53.17,53.18,20880.0,45.6411,45.6668,45.5897,45.5983,20880.0
2022-04-05 14:30:00,53.18,53.2,53.11,53.11,20043.0,45.5983,45.6154,45.5382,45.5382,20043.0
2022-04-05 14:35:00,53.12,53.17,53.1,53.12,17812.0,45.5468,45.5897,45.5297,45.5468,17812.0
2022-04-05 14:40:00,53.12,53.19,53.1,53.18,17625.0,45.5468,45.6068,45.5297,45.5983,17625.0
2022-04-05 14:45:00,53.19,53.2,53.15,53.2,32255.0,45.6068,45.6154,45.5725,45.6154,32255.0
2022-04-05 14:50:00,53.2,53.2,53.15,53.16,20970.0,45.6154,45.6154,45.5725,45.5811,20970.0
2022-04-05 14:55:00,53.17,53.22,53.15,53.16,32880.0,45.5897,45.6326,45.5725,45.5811,32880.0
2022-04-05 15:00:00,53.17,53.19,53.15,53.16,39020.0,45.5897,45.6068,45.5725,45.5811,39020.0
2022-04-05 15:05:00,53.15,53.16,53.1,53.13,39627.0,45.5725,45.5811,45.5297,45.5554,39627.0
2022-04-05 15:10:00,53.13,53.15,53.1,53.11,65619.0,45.5554,45.5725,45.5297,45.5382,65619.0
2022-04-05 15:15:00,53.11,53.16,53.08,53.13,45159.0,45.5382,45.5811,45.5125,45.5554,45159.0
2022-04-05 15:20:00,53.14,53.18,53.1,53.18,55506.0,45.564,45.5983,45.5297,45.5983,55506.0
2022-04-05 15:25:00,53.17,53.17,53.08,53.11,52349.0,45.5897,45.5897,45.5125,45.5382,52349.0
2022-04-05 15:30:00,53.11,53.11,53.0,53.01,51599.0,45.5382,45.5382,45.4439,45.4525,51599.0
2022-04-05 15:35:00,53.01,53.08,52.96,53.05,113442.0,45.4525,45.5125,45.4096,45.4868,113442.0
2022-04-05 15:40:00,53.05,53.1,53.03,53.1,91062.0,45.4868,45.5297,45.4696,45.5297,91062.0
2022-04-05 15:45:00,53.09,53.1,52.97,53.0,114915.0,45.5211,45.5297,45.4182,45.4439,114915.0
2022-04-05 15:50:00,53.0,53.11,52.98,53.04,201730.0,45.4439,45.5382,45.4268,45.4782,201730.0
2022-04-05 15:55:00,53.04,53.04,52.93,53.01,549051.0,45.4782,45.4782,45.3839,45.4525,549051.0
2022-04-06 09:30:00,52.66,52.96,52.55,52.67,308437.0,45.1524,45.4096,45.0581,45.161,308437.0
2022-04-06 09:35:00,52.67,53.08,52.6,52.89,105300.0,45.161,45.5125,45.1009,45.3496,105300.0
2022-04-06 09:40:00,52.88,52.99,52.73,52.9,95074.0,45.341,45.4353,45.2124,45.3582,95074.0
2022-04-06 09:45:00,52.9,53.06,52.88,52.97,92448.0,45.3582,45.4954,45.341,45.4182,92448.0
2022-04-06 09:50:00,52.98,53.1,52.93,53.08,107756.0,45.4268,45.5297,45.3839,45.5125,107756.0
2022-04-06 09:55:00,53.08,53.1,52.94,52.97,99119.0,45.5125,45.5297,45.3925,45.4182,99119.0
2022-04-06 10:00:00,52.96,53.06,52.96,53.0,111550.0,45.4096,45.4954,45.4096,45.4439,111550.0
2022-04-06 10:05:00,53.01,53.02,52.94,52.96,82119.0,45.4525,45.4611,45.3925,45.4096,82119.0
2022-04-06 10:10:00,52.95,52.95,52.78,52.85,72685.0,45.401,45.401,45.2553,45.3153,72685.0
2022-04-06 10:15:00,52.84,52.95,52.83,52.93,116650.0,45.3067,45.401,45.2982,45.3839,116650.0
2022-04-06 10:20:00,52.93,53.16,52.87,53.15,156291.0,45.3839,45.5811,45.3324,45.5725,156291.0
2022-04-06 10:25:00,53.16,53.19,53.13,53.16,71142.0,45.5811,45.6068,45.5554,45.5811,71142.0
2022-04-06 10:30:00,53.15,53.27,53.06,53.11,71717.0,45.5725,45.6754,45.4954,45.5382,71717.0
2022-04-06 10:35:00,53.11,53.18,53.11,53.15,43581.0,45.5382,45.5983,45.5382,45.5725,43581.0
2022-04-06 10:40:00,53.15,53.27,53.13,53.15,63047.0,45.5725,45.6754,45.5554,45.5725,63047.0
2022-04-06 10:45:00,53.14,53.15,53.06,53.14,42128.0,45.564,45.5725,45.4954,45.564,42128.0
2022-04-06 10:50:00,53.15,53.18,53.02,53.06,36800.0,45.5725,45.5983,45.4611,45.4954,36800.0
2022-04-06 10:55:00,53.05,53.1,52.98,53.08,86946.0,45.4868,45.5297,45.4268,45.5125,86946.0
2022-04-06 11:00:00,53.08,53.13,53.0,53.04,46365.0,45.5125,45.5554,45.4439,45.4782,46365.0
2022-04-06 11:05:00,53.03,53.05,53.02,53.05,25175.0,45.4696,45.4868,45.4611,45.4868,25175.0
2022-04-06 11:10:00,53.04,53.09,53.03,53.07,41918.0,45.4782,45.5211,45.4696,45.5039,41918.0
2022-04-06 11:15:00,53.07,53.1,52.95,52.97,43880.0,45.5039,45.5297,45.401,45.4182,43880.0
2022-04-06 11:20:00,52.97,53.07,52.96,53.02,41891.0,45.4182,45.5039,45.4096,45.4611,41891.0
2022-04-06 11:25:00,53.02,53.03,52.97,52.99,41714.0,45.4611,45.4696,45.4182,45.4353,41714.0
2022-04-06 11:30:00,52.99,53.02,52.88,52.88,47771.0,45.4353,45.4611,45.341,45.341,47771.0
2022-04-06 11:35:00,52.89,52.94,52.88,52.93,36766.0,45.3496,45.3925,45.341,45.3839,36766.0
2022-04-06 11:40:00,52.93,52.94,52.85,52.9,54811.0,45.3839,45.3925,45.3153,45.3582,54811.0
2022-04-06 11:45:00,52.9,53.0,52.9,52.96,50031.0,45.3582,45.4439,45.3582,45.4096,50031.0
2022-04-06 11:50:00,52.97,53.05,52.97,53.02,89284.0,45.4182,45.4868,45.4182,45.4611,89284.0
2022-04-06 11:55:00,53.01,53.05,53.0,53.03,47624.0,45.4525,45.4868,45.4439,45.4696,47624.0
2022-04-06 12:00:00,53.02,53.08,53.01,53.06,41354.0,45.4611,45.5125,45.4525,45.4954,41354.0
2022-04-06 12:05:00,53.06,53.12,53.05,53.12,44270.0,45.4954,45.5468,45.4868,45.5468,44270.0
2022-04-06 12:10:00,53.12,53.13,53.07,53.08,35285.0,45.5468,45.5554,45.5039,45.5125,35285.0
2022-04-06 12:15:00,53.08,53.08,53.0,53.04,25905.0,45.5125,45.5125,45.4439,45.4782,25905.0
2022-04-06 12:20:00,53.04,53.05,52.99,53.01,31893.0,45.4782,45.4868,45.4353,45.4525,31893.0
2022-04-06 12:25:00,53.01,53.06,53.01,53.06,26639.0,45.4525,45.4954,45.4525,45.4954,26639.0
2022-04-06 12:30:00,53.06,53.12,53.06,53.12,40903.0,45.4954,45.5468,45.4954,45.5468,40903.0
2022-04-06 12:35:00,53.12,53.18,53.1,53.15,37389.0,45.5468,45.5983,45.5297,45.5725,37389.0
2022-04-06 12:40:00,53.15,53.18,53.13,53.18,33783.0,45.5725,45.5983,45.5554,45.5983,33783.0
2022-04-06 12:45:00,53.18,53.27,53.13,53.26,43449.0,45.5983,45.6754,45.5554,45.6668,43449.0
2022-04-06 12:50:00,53.26,53.27,53.16,53.21,38175.0,45.6668,45.6754,45.5811,45.624,38175.0
2022-04-06 12:55:00,53.21,53.22,53.15,53.16,25331.0,45.624,45.6326,45.5725,45.5811,25331.0
2022-04-06 13:00:00,53.16,53.18,53.14,53.17,26910.0,45.5811,45.5983,45.564,45.5897,26910.0
2022-04-06 13:05:00,53.18,53.19,53.1,53.11,22036.0,45.5983,45.6068,45.5297,45.5382,22036.0
2022-04-06 13:10:00,53.11,53.13,53.09,53.13,37763.0,45.5382,45.5554,45.5211,45.5554,37763.0
2022-04-06 13:15:00,53.13,53.14,53.07,53.08,22472.0,45.5554,45.564,45.5039,45.5125,22472.0
2022-04-06 13:20:00,53.08,53.15,53.06,53.15,91447.0,45.5125,45.5725,45.4954,45.5725,91447.0
2022-04-06 13:25:00,53.14,53.15,53.11,53.13,36488.0,45.564,45.5725,45.5382,45.5554,36488.0
2022-04-06 13:30:00,53.13,53.13,53.08,53.1,61206.0,45.5554,45.5554,45.5125,45.5297,61206.0
2022-04-06 13:35:00,53.1,53.11,53.0,53.01,53232.0,45.5297,45.5382,45.4439,45.4525,53232.0
2022-04-06 13:40:00,53.02,53.08,53.02,53.05,43149.0,45.4611,45.5125,45.4611,45.4868,43149.0
2022-04-06 13:45:00,53.05,53.07,53.01,53.03,41043.0,45.4868,45.5039,45.4525,45.4696,41043.0
2022-04-06 13:50:00,53.02,53.09,52.99,53.03,45826.0,45.4611,45.5211,45.4353,45.4696,45826.0
2022-04-06 13:55:00,53.02,53.02,52.96,53.01,40767.0,45.4611,45.4611,45.4096,45.4525,40767.0
2022-04-06 14:00:00,53.01,53.24,52.96,53.1,128040.0,45.4525,45.6497,45.4096,45.5297,128040.0
2022-04-06 14:05:00,53.11,53.11,52.95,53.01,75248.0,45.5382,45.5382,45.401,45.4525,75248.0
2022-04-06 14:10:00,53.01,53.08,52.98,52.98,68594.0,45.4525,45.5125,45.4268,45.4268,68594.0
2022-04-06 14:15:00,52.98,52.98,52.94,52.96,54304.0,45.4268,45.4268,45.3925,45.4096,54304.0
2022-04-06 14:20:00,52.97,52.98,52.88,52.91,70111.0,45.4182,45.4268,45.341,45.3667,70111.0
2022-04-06 14:25:00,52.91,52.95,52.85,52.9,69766.0,45.3667,45.401,45.3153,45.3582,69766.0
2022-04-06 14:30:00,52.9,53.04,52.85,52.99,73525.0,45.3582,45.4782,45.3153,45.4353,73525.0
2022-04-06 14:35:00,52.98,53.06,52.96,53.0,67175.0,45.4268,45.4954,45.4096,45.4439,67175.0
2022-04-06 14:40:00,53.0,53.1,52.99,53.07,44745.0,45.4439,45.5297,45.4353,45.5039,44745.0
2022-04-06 14:45:00,53.06,53.16,53.06,53.1,58809.0,45.4954,45.5811,45.4954,45.5297,58809.0
2022-04-06 14:50:00,53.11,53.17,53.1,53.16,44154.0,45.5382,45.5897,45.5297,45.5811,44154.0
2022-04-06 14:55:00,53.16,53.21,53.14,53.18,45800.0,45.5811,45.624,45.564,45.5983,45800.0
2022-04-06 15:00:00,53.18,53.25,53.17,53.19,74601.0,45.5983,45.6583,45.5897,45.6068,74601.0
2022-04-06 15:05:00,53.19,53.19,53.07,53.11,72793.0,45.6068,45.6068,45.5039,45.5382,72793.0
2022-04-06 15:10:00,53.11,53.16,53.09,53.11,68108.0,45.5382,45.5811,45.5211,45.5382,68108.0
2022-04-06 15:15:00,53.11,53.14,53.04,53.05,88719.0,45.5382,45.564,45.4782,45.4868,88719.0
2022-04-06 15:20:00,53.05,53.07,52.93,52.94,105276.0,45.4868,45.5039,45.3839,45.3925,105276.0
2022-04-06 15:25:00,52.94,52.95,52.85,52.86,64825.0,45.3925,45.401,45.3153,45.3239,64825.0
2022-04-06 15:30:00,52.86,52.93,52.84,52.88,152747.0,45.3239,45.3839,45.3067,45.341,152747.0
2022-04-06 15:35:00,52.88,52.95,52.85,52.91,125234.0,45.341,45.401,45.3153,45.3667,125234.0
2022-04-06 15:40:00,52.9,52.92,52.85,52.89,93202.0,45.3582,45.3753,45.3153,45.3496,93202.0
2022-04-06 15:45:00,52.88,53.04,52.87,53.03,190835.0,45.341,45.4782,45.3324,45.4696,190835.0
2022-04-06 15:50:00,53.02,53.09,52.93,52.93,281799.0,45.4611,45.5211,45.3839,45.3839,281799.0
2022-04-06 15:55:00,52.94,53.0,52.85,52.98,590483.0,45.3925,45.4439,45.3153,45.4268,590483.0
2022-04-07 09:30:00,53.19,53.32,52.61,52.75,241109.0,45.6068,45.7183,45.1095,45.2296,241109.0
2022-04-07 09:35:00,52.77,52.82,52.56,52.76,107098.0,45.2467,45.2896,45.0666,45.2381,107098.0
2022-04-07 09:40:00,52.76,52.89,52.73,52.73,112658.0,45.2381,45.3496,45.2124,45.2124,112658.0
2022-04-07 09:45:00,52.73,52.95,52.6,52.61,112670.0,45.2124,45.401,45.1009,45.1095,112670.0
2022-04-07 09:50:00,52.58,52.69,52.46,52.48,144719.0,45.0838,45.1781,44.9809,44.9981,144719.0
2022-04-07 09:55:00,52.48,52.49,52.38,52.43,117615.0,44.9981,45.0066,44.9123,44.9552,117615.0
2022-04-07 10:00:00,52.43,52.44,52.23,52.24,98876.0,44.9552,44.9638,44.7837,44.7923,98876.0
2022-04-07 10:05:00,52.24,52.27,52.02,52.18,96692.0,44.7923,44.818,44.6036,44.7408,96692.0
2022-04-07 10:10:00,52.18,52.35,52.16,52.27,167974.0,44.7408,44.8866,44.7237,44.818,167974.0
2022-04-07 10:15:00,52.26,52.34,52.23,52.32,71971.0,44.8094,44.878,44.7837,44.8609,71971.0
2022-04-07 10:20:00,52.32,52.34,52.2,52.24,62630.0,44.8609,44.878,44.758,44.7923,62630.0
2022-04-07 10:25:00,52.23,52.23,52.01,52.01,53002.0,44.7837,44.7837,44.5951,44.5951,53002.0
2022-04-07 10:30:00,52.02,52.27,52.01,52.22,99128.0,44.6036,44.818,44.5951,44.7751,99128.0
2022-04-07 10:35:00,52.23,52.28,52.2,52.25,48813.0,44.7837,44.8266,44.758,44.8008,48813.0
2022-04-07 10:40:00,52.24,52.24,52.13,52.18,45998.0,44.7923,44.7923,44.6979,44.7408,45998.0
2022-04-07 10:45:00,52.19,52.2,52.01,52.03,47257.0,44.7494,44.758,44.5951,44.6122,47257.0
2022-04-07 10:50:00,52.03,52.12,52.01,52.05,49070.0,44.6122,44.6894,44.5951,44.6294,49070.0
2022-04-07 10:55:00,52.05,52.08,51.99,52.06,111944.0,44.6294,44.6551,44.5779,44.6379,111944.0
2022-04-07 11:00:00,52.07,52.25,52.07,52.25,124605.0,44.6465,44.8008,44.6465,44.8008,124605.0
2022-04-07 11:05:00,52.25,52.26,52.17,52.18,57699.0,44.8008,44.8094,44.7322,44.7408,57699.0
2022-04-07 11:10:00,52.17,52.2,52.12,52.16,55852.0,44.7322,44.758,44.6894,44.7237,55852.0
2022-04-07 11:15:00,52.16,52.16,52.05,52.09,44995.0,44.7237,44.7237,44.6294,44.6637,44995.0
2022-04-07 11:20:00,52.09,52.16,52.08,52.09,62563.0,44.6637,44.7237,44.6551,44.6637,62563.0
2022-04-07 11:25:00,52.1,52.14,52.06,52.11,56414.0,44.6722,44.7065,44.6379,44.6808,56414.0
2022-04-07 11:30:00,52.11,52.16,52.04,52.16,41777.0,44.6808,44.7237,44.6208,44.7237,41777.0
2022-04-07 11:35:00,52.17,52.24,52.09,52.11,67655.0,44.7322,44.7923,44.6637,44.6808,67655.0
2022-04-07 11:40:00,52.11,52.23,52.11,52.22,70154.0,44.6808,44.7837,44.6808,44.7751,70154.0
2022-04-07 11:45:00,52.22,52.25,52.15,52.22,28042.0,44.7751,44.8008,44.7151,44.7751,28042.0
2022-04-07 11:50:00,52.21,52.25,52.17,52.21,39869.0,44.7665,44.8008,44.7322,44.7665,39869.0
2022-04-07 11:55:00,52.21,52.28,52.19,52.23,31951.0,44.7665,44.8266,44.7494,44.7837,31951.0
2022-04-07 12:00:00,52.23,52.24,52.14,52.15,50095.0,44.7837,44.7923,44.7065,44.7151,50095.0
2022-04-07 12:05:00,52.15,52.2,52.12,52.18,37648.0,44.7151,44.758,44.6894,44.7408,37648.0
2022-04-07 12:10:00,52.19,52.25,52.15,52.16,56390.0,44.7494,44.8008,44.7151,44.7237,56390.0
2022-04-07 12:15:00,52.16,52.19,52.15,52.15,39132.0,44.7237,44.7494,44.7151,44.7151,39132.0
2022-04-07 12:20:00,52.14,52.19,52.12,52.14,46842.0,44.7065,44.7494,44.6894,44.7065,46842.0
2022-04-07 12:25:00,52.14,52.22,52.13,52.18,50672.0,44.7065,44.7751,44.6979,44.7408,50672.0
2022-04-07 12:30:00,52.17,52.21,52.15,52.16,33410.0,44.7322,44.7665,44.7151,44.7237,33410.0
2022-04-07 12:35:00,52.17,52.19,52.1,52.12,39688.0,44.7322,44.7494,44.6722,44.6894,39688.0
2022-04-07 12:40:00,52.12,52.16,52.11,52.12,39517.0,44.6894,44.7237,44.6808,44.6894,39517.0
2022-04-07 12:45:00,52.12,52.16,52.09,52.09,37275.0,44.6894,44.7237,44.6637,44.6637,37275.0
2022-04-07 12:50:00,52.1,52.15,52.09,52.14,20671.0,44.6722,44.7151,44.6637,44.7065,20671.0
2022-04-07 12:55:00,52.13,52.15,52.1,52.14,57315.0,44.6979,44.7151,44.6722,44.7065,57315.0
2022-04-07 13:00:00,52.14,52.22,52.13,52.19,58792.0,44.7065,44.7751,44.6979,44.7494,58792.0
2022-04-07 13:05:00,52.18,52.2,52.13,52.19,31961.0,44.7408,44.758,44.6979,44.7494,31961.0
2022-04-07 13:10:00,52.19,52.3,52.16,52.26,49204.0,44.7494,44.8437,44.7237,44.8094,49204.0
2022-04-07 13:15:00,52.25,52.35,52.24,52.34,21632.0,44.8008,44.8866,44.7923,44.878,21632.0
2022-04-07 13:20:00,52.34,52.41,52.33,52.33,39572.0,44.878,44.938,44.8694,44.8694,39572.0
2022-04-07 13:25:00,52.33,52.38,52.31,52.37,31975.0,44.8694,44.9123,44.8523,44.9037,31975.0
2022-04-07 13:30:00,52.38,52.4,52.23,52.24,37858.0,44.9123,44.9295,44.7837,44.7923,37858.0
2022-04-07 13:35:00,52.24,52.25,52.19,52.21,38013.0,44.7923,44.8008,44.7494,44.7665,38013.0
2022-04-07 13:40:00,52.2,52.22,52.18,52.2,35532.0,44.758,44.7751,44.7408,44.758,35532.0
2022-04-07 13:45:00,52.2,52.25,52.19,52.23,50284.0,44.758,44.8008,44.7494,44.7837,50284.0
2022-04-07 13:50:00,52.22,52.25,52.19,52.22,30732.0,44.7751,44.8008,44.7494,44.7751,30732.0
2022-04-07 13:55:00,52.22,52.37,52.2,52.35,75072.0,44.7751,44.9037,44.758,44.8866,75072.0
2022-04-07 14:00:00,52.36,52.47,52.34,52.47,67702.0,44.8952,44.9895,44.878,44.9895,67702.0
2022-04-07 14:05:00,52.47,52.49,52.42,52.48,47789.0,44.9895,45.0066,44.9466,44.9981,47789.0
2022-04-07 14:10:00,52.47,52.5,52.44,52.45,53512.0,44.9895,45.0152,44.9638,44.9723,53512.0
2022-04-07 14:15:00,52.44,52.44,52.34,52.35,59311.0,44.9638,44.9638,44.878,44.8866,59311.0
2022-04-07 14:20:00,52.36,52.4,52.34,52.38,42087.0,44.8952,44.9295,44.878,44.9123,42087.0
2022-04-07 14:25:00,52.38,52.5,52.37,52.4,47978.0,44.9123,45.0152,44.9037,44.9295,47978.0
2022-04-07 14:30:00,52.4,52.46,52.39,52.43,32990.0,44.9295,44.9809,44.9209,44.9552,32990.0
2022-04-07 14:35:00,52.42,52.47,52.41,52.47,38002.0,44.9466,44.9895,44.938,44.9895,38002.0
2022-04-07 14:40:00,52.47,52.59,52.44,52.59,33070.0,44.9895,45.0924,44.9638,45.0924,33070.0
2022-04-07 14:45:00,52.59,52.68,52.58,52.64,93270.0,45.0924,45.1695,45.0838,45.1352,93270.0
2022-04-07 14:50:00,52.63,52.76,52.6,52.76,100918.0,45.1267,45.2381,45.1009,45.2381,100918.0
2022-04-07 14:55:00,52.75,52.84,52.75,52.82,81636.0,45.2296,45.3067,45.2296,45.2896,81636.0
2022-04-07 15:00:00,52.81,52.95,52.77,52.93,88767.0,45.281,45.401,45.2467,45.3839,88767.0
2022-04-07 15:05:00,52.93,52.97,52.87,52.94,85924.0,45.3839,45.4182,45.3324,45.3925,85924.0
2022-04-07 15:10:00,52.94,52.95,52.86,52.88,40913.0,45.3925,45.401,45.3239,45.341,40913.0
2022-04-07 15:15:00,52.88,52.93,52.85,52.88,55387.0,45.341,45.3839,45.3153,45.341,55387.0
2022-04-07 15:20:00,52.87,52.88,52.77,52.8,54575.0,45.3324,45.341,45.2467,45.2724,54575.0
2022-04-07 15:25:00,52.8,52.85,52.76,52.79,51445.0,45.2724,45.3153,45.2381,45.2639,51445.0
2022-04-07 15:30:00,52.78,52.91,52.76,52.9,97656.0,45.2553,45.3667,45.2381,45.3582,97656.0
2022-04-07 15:35:00,52.9,52.9,52.8,52.89,116141.0,45.3582,45.3582,45.2724,45.3496,116141.0
2022-04-07 15:40:00,52.9,52.92,52.81,52.88,186814.0,45.3582,45.3753,45.281,45.341,186814.0
2022-04-07 15:45:00,52.88,52.91,52.76,52.8,282839.0,45.341,45.3667,45.2381,45.2724,282839.0
2022-04-07 15:50:00,52.79,52.8,52.62,52.64,445490.0,45.2639,45.2724,45.1181,45.1352,445490.0
2022-04-07 15:55:00,52.63,52.64,52.5,52.59,712209.0,45.1267,45.1352,45.0152,45.0924,712209.0
2022-04-08 09:30:00,52.21,52.27,51.27,51.41,495266.0,44.7665,44.818,43.9606,44.0806,495266.0
2022-04-08 09:35:00,51.42,51.57,51.27,51.42,253220.0,44.0892,44.2178,43.9606,44.0892,253220.0
2022-04-08 09:40:00,51.41,51.65,51.31,51.41,165771.0,44.0806,44.2864,43.9949,44.0806,165771.0
2022-04-08 09:45:00,51.42,51.43,51.17,51.42,214205.0,44.0892,44.0977,43.8748,44.0892,214205.0
2022-04-08 09:50:00,51.42,51.42,51.13,51.3,283721.0,44.0892,44.0892,43.8405,43.9863,283721.0
2022-04-08 09:55:00,51.29,51.58,51.28,51.57,129535.0,43.9777,44.2264,43.9691,44.2178,129535.0
2022-04-08 10:00:00,51.56,51.76,51.55,51.7,109415.0,44.2092,44.3807,44.2006,44.3293,109415.0
2022-04-08 10:05:00,51.69,51.8,51.66,51.79,96667.0,44.3207,44.415,44.295,44.4064,96667.0
2022-04-08 10:10:00,51.8,51.85,51.72,51.81,258458.0,44.415,44.4579,44.3464,44.4236,258458.0
2022-04-08 10:15:00,51.8,51.88,51.72,51.88,94649.0,44.415,44.4836,44.3464,44.4836,94649.0
2022-04-08 10:20:00,51.88,52.14,51.75,52.13,107467.0,44.4836,44.7065,44.3721,44.6979,107467.0
2022-04-08 10:25:00,52.14,52.15,51.97,52.05,63794.0,44.7065,44.7151,44.5608,44.6294,63794.0
2022-04-08 10:30:00,52.05,52.2,52.05,52.14,91336.0,44.6294,44.758,44.6294,44.7065,91336.0
2022-04-08 10:35:00,52.13,52.21,52.12,52.18,84634.0,44.6979,44.7665,44.6894,44.7408,84634.0
2022-04-08 10:40:00,52.18,52.19,52.01,52.02,89579.0,44.7408,44.7494,44.5951,44.6036,89579.0
2022-04-08 10:45:00,52.01,52.12,51.93,52.11,49428.0,44.5951,44.6894,44.5265,44.6808,49428.0
2022-04-08 10:50:00,52.11,52.34,52.11,52.32,115626.0,44.6808,44.878,44.6808,44.8609,115626.0
2022-04-08 10:55:00,52.32,52.58,52.31,52.58,95651.0,44.8609,45.0838,44.8523,45.0838,95651.0
2022-04-08 11:00:00,52.57,52.58,52.46,52.47,59990.0,45.0752,45.0838,44.9809,44.9895,59990.0
2022-04-08 11:05:00,52.47,52.54,52.44,52.53,48647.0,44.9895,45.0495,44.9638,45.0409,48647.0
2022-04-08 11:10:00,52.53,52.56,52.42,52.43,60490.0,45.0409,45.0666,44.9466,44.9552,60490.0
2022-04-08 11:15:00,52.44,52.48,52.42,52.43,55377.0,44.9638,44.9981,44.9466,44.9552,55377.0
2022-04-08 11:20:00,52.43,52.44,52.36,52.42,73777.0,44.9552,44.9638,44.8952,44.9466,73777.0
2022-04-08 11:25:00,52.42,52.6,52.41,52.55,90237.0,44.9466,45.1009,44.938,45.0581,90237.0
2022-04-08 11:30:00,52.55,52.58,52.5,52.54,39968.0,45.0581,45.0838,45.0152,45.0495,39968.0
2022-04-08 11:35:00,52.54,52.56,52.5,52.54,46814.0,45.0495,45.0666,45.0152,45.0495,46814.0
2022-04-08 11:40:00,52.53,52.57,52.45,52.45,45670.0,45.0409,45.0752,44.9723,44.9723,45670.0
2022-04-08 11:45:00,52.44,52.47,52.42,52.44,31872.0,44.9638,44.9895,44.9466,44.9638,31872.0
2022-04-08 11:50:00,52.44,52.45,52.38,52.39,94749.0,44.9638,44.9723,44.9123,44.9209,94749.0
2022-04-08 11:55:00,52.38,52.42,52.34,52.35,30002.0,44.9123,44.9466,44.878,44.8866,30002.0
2022-04-08 12:00:00,52.34,52.43,52.32,52.42,28708.0,44.878,44.9552,44.8609,44.9466,28708.0
2022-04-08 12:05:00,52.43,52.47,52.41,52.45,19779.0,44.9552,44.9895,44.938,44.9723,19779.0
2022-04-08 12:10:00,52.45,52.47,52.42,52.44,27421.0,44.9723,44.9895,44.9466,44.9638,27421.0
2022-04-08 12:15:00,52.46,52.49,52.42,52.48,23072.0,44.9809,45.0066,44.9466,44.9981,23072.0
2022-04-08 12:20:00,52.48,52.53,52.47,52.53,24513.0,44.9981,45.0409,44.9895,45.0409,24513.0
2022-04-08 12:25:00,52.53,52.59,52.5,52.57,36305.0,45.0409,45.0924,45.0152,45.0752,36305.0
2022-04-08 12:30:00,52.56,52.57,52.46,52.48,52269.0,45.0666,45.0752,44.9809,44.9981,52269.0
2022-04-08 12:35:00,52.49,52.52,52.47,52.51,119316.0,45.0066,45.0323,44.9895,45.0238,119316.0
2022-04-08 12:40:00,52.5,52.56,52.49,52.53,92099.0,45.0152,45.0666,45.0066,45.0409,92099.0
2022-04-08 12:45:00,52.53,52.56,52.48,52.48,27393.0,45.0409,45.0666,44.9981,44.9981,27393.0
2022-04-08 12:50:00,52.48,52.53,52.47,52.53,28371.0,44.9981,45.0409,44.9895,45.0409,28371.0
2022-04-08 12:55:00,52.52,52.54,52.48,52.52,31563.0,45.0323,45.0495,44.9981,45.0323,31563.0
2022-04-08 13:00:00,52.52,52.52,52.44,52.49,28144.0,45.0323,45.0323,44.9638,45.0066,28144.0
2022-04-08 13:05:00,52.49,52.52,52.47,52.51,18823.0,45.0066,45.0323,44.9895,45.0238,18823.0
2022-04-08 13:10:00,52.51,52.52,52.43,52.45,28280.0,45.0238,45.0323,44.9552,44.9723,28280.0
2022-04-08 13:15:00,52.45,52.46,52.39,52.43,73281.0,44.9723,44.9809,44.9209,44.9552,73281.0
2022-04-08 13:20:00,52.44,52.52,52.44,52.49,29958.0,44.9638,45.0323,44.9638,45.0066,29958.0
2022-04-08 13:25:00,52.49,52.49,52.45,52.47,23342.0,45.0066,45.0066,44.9723,44.9895,23342.0
2022-04-08 13:30:00,52.47,52.49,52.42,52.43,38710.0,44.9895,45.0066,44.9466,44.9552,38710.0
2022-04-08 13:35:00,52.43,52.46,52.42,52.44,29202.0,44.9552,44.9809,44.9466,44.9638,29202.0
2022-04-08 13:40:00,52.43,52.44,52.39,52.41,38621.0,44.9552,44.9638,44.9209,44.938,38621.0
2022-04-08 13:45:00,52.41,52.42,52.34,52.36,62959.0,44.938,44.9466,44.878,44.8952,62959.0
2022-04-08 13:50:00,52.35,52.37,52.33,52.33,51378.0,44.8866,44.9037,44.8694,44.8694,51378.0
2022-04-08 13:55:00,52.33,52.33,52.31,52.33,47455.0,44.8694,44.8694,44.8523,44.8694,47455.0
2022-04-08 14:00:00,52.32,52.33,52.29,52.32,92583.0,44.8609,44.8694,44.8351,44.8609,92583.0
2022-04-08 14:05:00,52.31,52.32,52.23,52.24,52332.0,44.8523,44.8609,44.7837,44.7923,52332.0
2022-04-08 14:10:00,52.24,52.24,52.16,52.18,38981.0,44.7923,44.7923,44.7237,44.7408,38981.0
2022-04-08 14:15:00,52.17,52.19,52.13,52.18,57803.0,44.7322,44.7494,44.6979,44.7408,57803.0
2022-04-08 14:20:00,52.17,52.27,52.17,52.25,89519.0,44.7322,44.818,44.7322,44.8008,89519.0
2022-04-08 14:25:00,52.24,52.29,52.2,52.26,103844.0,44.7923,44.8351,44.758,44.8094,103844.0
2022-04-08 14:30:00,52.26,52.33,52.25,52.31,25961.0,44.8094,44.8694,44.8008,44.8523,25961.0
2022-04-08 14:35:00,52.31,52.37,52.29,52.37,25855.0,44.8523,44.9037,44.8351,44.9037,25855.0
2022-04-08 14:40:00,52.35,52.38,52.34,52.37,38558.0,44.8866,44.9123,44.878,44.9037,38558.0
2022-04-08 14:45:00,52.37,52.38,52.29,52.34,92348.0,44.9037,44.9123,44.8351,44.878,92348.0
2022-04-08 14:50:00,52.34,52.42,52.33,52.41,32096.0,44.878,44.9466,44.8694,44.938,32096.0
2022-04-08 14:55:00,52.4,52.41,52.35,52.35,36960.0,44.9295,44.938,44.8866,44.8866,36960.0
2022-04-08 15:00:00,52.35,52.39,52.34,52.36,41304.0,44.8866,44.9209,44.878,44.8952,41304.0
2022-04-08 15:05:00,52.36,52.37,52.31,52.32,41230.0,44.8952,44.9037,44.8523,44.8609,41230.0
2022-04-08 15:10:00,52.31,52.4,52.3,52.35,231654.0,44.8523,44.9295,44.8437,44.8866,231654.0
2022-04-08 15:15:00,52.34,52.41,52.33,52.38,54677.0,44.878,44.938,44.8694,44.9123,54677.0
2022-04-08 15:20:00,52.37,52.44,52.36,52.43,73448.0,44.9037,44.9638,44.8952,44.9552,73448.0
2022-04-08 15:25:00,52.43,52.49,52.42,52.47,83216.0,44.9552,45.0066,44.9466,44.9895,83216.0
2022-04-08 15:30:00,52.47,52.51,52.45,52.45,82027.0,44.9895,45.0238,44.9723,44.9723,82027.0
2022-04-08 15:35:00,52.45,52.48,52.42,52.46,107908.0,44.9723,44.9981,44.9466,44.9809,107908.0
2022-04-08 15:40:00,52.46,52.46,52.33,52.37,398671.0,44.9809,44.9809,44.8694,44.9037,398671.0
2022-04-08 15:45:00,52.37,52.41,52.32,52.34,140274.0,44.9037,44.938,44.8609,44.878,140274.0
2022-04-08 15:50:00,52.34,52.41,52.22,52.25,263380.0,44.878,44.938,44.7751,44.8008,263380.0
2022-04-08 15:55:00,52.24,52.28,52.1,52.26,1051431.0,44.7923,44.8266,44.6722,44.8094,1051431.0
2022-04-11 09:30:00,51.94,52.22,51.76,51.83,203856.0,44.535,44.7751,44.3807,44.4407,203856.0
2022-04-11 09:35:00,51.85,52.13,51.85,52.04,203062.0,44.4579,44.6979,44.4579,44.6208,203062.0
2022-04-11 09:40:00,52.03,52.26,51.93,52.22,128304.0,44.6122,44.8094,44.5265,44.7751,128304.0
2022-04-11 09:45:00,52.21,52.29,52.05,52.2,117381.0,44.7665,44.8351,44.6294,44.758,117381.0
2022-04-11 09:50:00,52.21,52.43,52.2,52.39,114976.0,44.7665,44.9552,44.758,44.9209,114976.0
2022-04-11 09:55:00,52.41,52.73,52.39,52.67,118237.0,44.938,45.2124,44.9209,45.161,118237.0
2022-04-11 10:00:00,52.67,52.67,52.45,52.54,111774.0,45.161,45.161,44.9723,45.0495,111774.0
2022-04-11 10:05:00,52.54,52.68,52.51,52.52,99940.0,45.0495,45.1695,45.0238,45.0323,99940.0
2022-04-11 10:10:00,52.52,52.7,52.5,52.7,66165.0,45.0323,45.1867,45.0152,45.1867,66165.0
2022-04-11 10:15:00,52.7,52.85,52.68,52.82,63197.0,45.1867,45.3153,45.1695,45.2896,63197.0
2022-04-11 10:20:00,52.82,52.89,52.72,52.72,63038.0,45.2896,45.3496,45.2038,45.2038,63038.0
2022-04-11 10:25:00,52.73,52.78,52.61,52.68,87236.0,45.2124,45.2553,45.1095,45.1695,87236.0
2022-04-11 10:30:00,52.68,52.69,52.54,52.59,68722.0,45.1695,45.1781,45.0495,45.0924,68722.0
2022-04-11 10:35:00,52.59,52.59,52.44,52.5,128187.0,45.0924,45.0924,44.9638,45.0152,128187.0
2022-04-11 10:40:00,52.5,52.63,52.48,52.54,83335.0,45.0152,45.1267,44.9981,45.0495,83335.0
2022-04-11 10:45:00,52.55,52.6,52.45,52.57,90815.0,45.0581,45.1009,44.9723,45.0752,90815.0
2022-04-11 10:50:00,52.57,52.68,52.54,52.63,89737.0,45.0752,45.1695,45.0495,45.1267,89737.0
2022-04-11 10:55:00,52.62,52.62,52.47,52.48,36032.0,45.1181,45.1181,44.9895,44.9981,36032.0
2022-04-11 11:00:00,52.48,52.49,52.34,52.37,45678.0,44.9981,45.0066,44.878,44.9037,45678.0
2022-04-11 11:05:00,52.37,52.37,52.23,52.27,48187.0,44.9037,44.9037,44.7837,44.818,48187.0
2022-04-11 11:10:00,52.26,52.39,52.24,52.37,37096.0,44.8094,44.9209,44.7923,44.9037,37096.0
2022-04-11 11:15:00,52.37,52.37,52.25,52.27,44571.0,44.9037,44.9037,44.8008,44.818,44571.0
2022-04-11 11:20:00,52.27,52.27,52.07,52.09,55312.0,44.818,44.818,44.6465,44.6637,55312.0
2022-04-11 11:25:00,52.08,52.18,52.01,52.15,49158.0,44.6551,44.7408,44.5951,44.7151,49158.0
2022-04-11 11:30:00,52.15,52.18,52.06,52.1,234856.0,44.7151,44.7408,44.6379,44.6722,234856.0
2022-04-11 11:35:00,52.1,52.21,52.09,52.19,90131.0,44.6722,44.7665,44.6637,44.7494,90131.0
2022-04-11 11:40:00,52.18,52.19,52.09,52.12,35750.0,44.7408,44.7494,44.6637,44.6894,35750.0
2022-04-11 11:45:00,52.12,52.17,52.07,52.07,70750.0,44.6894,44.7322,44.6465,44.6465,70750.0
2022-04-11 11:50:00,52.08,52.08,52.0,52.03,64296.0,44.6551,44.6551,44.5865,44.6122,64296.0
2022-04-11 11:55:00,52.02,52.18,52.01,52.15,49586.0,44.6036,44.7408,44.5951,44.7151,49586.0
2022-04-11 12:00:00,52.15,52.19,52.09,52.13,46616.0,44.7151,44.7494,44.6637,44.6979,46616.0
2022-04-11 12:05:00,52.14,52.16,52.07,52.13,63415.0,44.7065,44.7237,44.6465,44.6979,63415.0
2022-04-11 12:10:00,52.14,52.17,52.09,52.11,38019.0,44.7065,44.7322,44.6637,44.6808,38019.0
2022-04-11 12:15:00,52.11,52.15,52.07,52.15,35687.0,44.6808,44.7151,44.6465,44.7151,35687.0
2022-04-11 12:20:00,52.17,52.18,52.13,52.14,33037.0,44.7322,44.7408,44.6979,44.7065,33037.0
2022-04-11 12:25:00,52.14,52.14,52.06,52.09,54325.0,44.7065,44.7065,44.6379,44.6637,54325.0
2022-04-11 12:30:00,52.09,52.09,52.05,52.07,46624.0,44.6637,44.6637,44.6294,44.6465,46624.0
2022-04-11 12:35:00,52.07,52.11,52.05,52.07,64437.0,44.6465,44.6808,44.6294,44.6465,64437.0
2022-04-11 12:40:00,52.07,52.09,51.91,51.92,77785.0,44.6465,44.6637,44.5093,44.5179,77785.0
2022-04-11 12:45:00,51.91,51.93,51.85,51.9,101226.0,44.5093,44.5265,44.4579,44.5007,101226.0
2022-04-11 12:50:00,51.89,51.92,51.73,51.76,38731.0,44.4922,44.5179,44.355,44.3807,38731.0
2022-04-11 12:55:00,51.75,51.84,51.72,51.83,72795.0,44.3721,44.4493,44.3464,44.4407,72795.0
2022-04-11 13:00:00,51.82,51.92,51.82,51.87,43260.0,44.4321,44.5179,44.4321,44.475,43260.0
2022-04-11 13:05:00,51.87,51.97,51.86,51.94,44185.0,44.475,44.5608,44.4664,44.535,44185.0
2022-04-11 13:10:00,51.95,51.98,51.91,51.95,49298.0,44.5436,44.5693,44.5093,44.5436,49298.0
2022-04-11 13:15:00,51.95,51.98,51.88,51.93,54567.0,44.5436,44.5693,44.4836,44.5265,54567.0
2022-04-11 13:20:00,51.93,51.99,51.92,51.93,39577.0,44.5265,44.5779,44.5179,44.5265,39577.0
2022-04-11 13:25:00,51.94,52.02,51.94,51.99,30284.0,44.535,44.6036,44.535,44.5779,30284.0
2022-04-11 13:30:00,52.0,52.08,51.98,52.03,51313.0,44.5865,44.6551,44.5693,44.6122,51313.0
2022-04-11 13:35:00,52.03,52.03,51.97,52.02,66306.0,44.6122,44.6122,44.5608,44.6036,66306.0
2022-04-11 13:40:00,52.03,52.12,52.02,52.07,48925.0,44.6122,44.6894,44.6036,44.6465,48925.0
2022-04-11 13:45:00,52.07,52.1,52.03,52.05,35783.0,44.6465,44.6722,44.6122,44.6294,35783.0
2022-04-11 13:50:00,52.05,52.11,52.03,52.09,58954.0,44.6294,44.6808,44.6122,44.6637,58954.0
2022-04-11 13:55:00,52.09,52.12,52.04,52.07,47281.0,44.6637,44.6894,44.6208,44.6465,47281.0
2022-04-11 14:00:00,52.07,52.08,51.98,51.99,105551.0,44.6465,44.6551,44.5693,44.5779,105551.0
2022-04-11 14:05:00,51.99,52.06,51.93,52.01,59611.0,44.5779,44.6379,44.5265,44.5951,59611.0
2022-04-11 14:10:00,52.01,52.01,51.93,51.94,33941.0,44.5951,44.5951,44.5265,44.535,33941.0
2022-04-11 14:15:00,51.93,51.96,51.9,51.91,36545.0,44.5265,44.5522,44.5007,44.5093,36545.0
2022-04-11 14:20:00,51.91,51.92,51.88,51.9,43585.0,44.5093,44.5179,44.4836,44.5007,43585.0
2022-04-11 14:25:00,51.9,51.95,51.89,51.93,67927.0,44.5007,44.5436,44.4922,44.5265,67927.0
2022-04-11 14:30:00,51.93,51.96,51.91,51.96,106549.0,44.5265,44.5522,44.5093,44.5522,106549.0
2022-04-11 14:35:00,51.96,51.96,51.92,51.96,41753.0,44.5522,44.5522,44.5179,44.5522,41753.0
2022-04-11 14:40:00,51.96,51.99,51.9,51.93,32749.0,44.5522,44.5779,44.5007,44.5265,32749.0
2022-04-11 14:45:00,51.93,51.95,51.9,51.93,51796.0,44.5265,44.5436,44.5007,44.5265,51796.0
2022-04-11 14:50:00,51.94,51.95,51.91,51.91,82805.0,44.535,44.5436,44.5093,44.5093,82805.0
2022-04-11 14:55:00,51.91,51.94,51.9,51.92,122461.0,44.5093,44.535,44.5007,44.5179,122461.0
2022-04-11 15:00:00,51.92,51.96,51.85,51.86,164899.0,44.5179,44.5522,44.4579,44.4664,164899.0
2022-04-11 15:05:00,51.85,51.86,51.8,51.84,97752.0,44.4579,44.4664,44.415,44.4493,97752.0
2022-04-11 15:10:00,51.84,51.89,51.79,51.82,95979.0,44.4493,44.4922,44.4064,44.4321,95979.0
2022-04-11 15:15:00,51.82,51.87,51.76,51.87,82994.0,44.4321,44.475,44.3807,44.475,82994.0
2022-04-11 15:20:00,51.87,51.9,51.8,51.8,78410.0,44.475,44.5007,44.415,44.415,78410.0
2022-04-11 15:25:00,51.81,51.83,51.7,51.71,70201.0,44.4236,44.4407,44.3293,44.3378,70201.0
2022-04-11 15:30:00,51.72,51.76,51.69,51.73,80848.0,44.3464,44.3807,44.3207,44.355,80848.0
2022-04-11 15:35:00,51.73,51.8,51.7,51.79,86653.0,44.355,44.415,44.3293,44.4064,86653.0
2022-04-11 15:40:00,51.8,51.84,51.74,51.77,121666.0,44.415,44.4493,44.3636,44.3893,121666.0
2022-04-11 15:45:00,51.77,51.83,51.74,51.8,165648.0,44.3893,44.4407,44.3636,44.415,165648.0
2022-04-11 15:50:00,51.81,51.89,51.71,51.73,220106.0,44.4236,44.4922,44.3378,44.355,220106.0
2022-04-11 15:55:00,51.72,51.76,51.69,51.73,456781.0,44.3464,44.3807,44.3207,44.355,456781.0
2022-04-12 09:30:00,51.29,51.54,51.22,51.54,194711.0,43.9777,44.1921,43.9177,44.1921,194711.0
2022-04-12 09:35:00,51.57,52.01,51.56,52.01,72038.0,44.2178,44.5951,44.2092,44.5951,72038.0
2022-04-12 09:40:00,52.02,52.16,51.75,51.75,66002.0,44.6036,44.7237,44.3721,44.3721,66002.0
2022-04-12 09:45:00,51.74,51.74,51.45,51.46,51942.0,44.3636,44.3636,44.1149,44.1235,51942.0
2022-04-12 09:50:00,51.49,51.81,51.49,51.79,62025.0,44.1492,44.4236,44.1492,44.4064,62025.0
2022-04-12 09:55:00,51.79,51.79,51.67,51.73,38140.0,44.4064,44.4064,44.3035,44.355,38140.0
2022-04-12 10:00:00,51.74,51.83,51.69,51.76,85809.0,44.3636,44.4407,44.3207,44.3807,85809.0
2022-04-12 10:05:00,51.76,51.8,51.74,51.76,45431.0,44.3807,44.415,44.3636,44.3807,45431.0
2022-04-12 10:10:00,51.77,51.8,51.68,51.76,72423.0,44.3893,44.415,44.3121,44.3807,72423.0
2022-04-12 10:15:00,51.76,51.82,51.71,51.76,75990.0,44.3807,44.4321,44.3378,44.3807,75990.0
2022-04-12 10:20:00,51.76,51.83,51.74,51.79,41664.0,44.3807,44.4407,44.3636,44.4064,41664.0
2022-04-12 10:25:00,51.79,51.79,51.64,51.69,62291.0,44.4064,44.4064,44.2778,44.3207,62291.0
2022-04-12 10:30:00,51.68,51.72,51.59,51.66,52115.0,44.3121,44.3464,44.2349,44.295,52115.0
2022-04-12 10:35:00,51.66,51.69,51.53,51.6,55202.0,44.295,44.3207,44.1835,44.2435,55202.0
2022-04-12 10:40:00,51.6,51.68,51.53,51.54,55630.0,44.2435,44.3121,44.1835,44.1921,55630.0
2022-04-12 10:45:00,51.55,51.62,51.49,51.61,53415.0,44.2006,44.2607,44.1492,44.2521,53415.0
2022-04-12 10:50:00,51.61,51.62,51.53,51.58,44097.0,44.2521,44.2607,44.1835,44.2264,44097.0
2022-04-12 10:55:00,51.57,51.6,51.53,51.58,57474.0,44.2178,44.2435,44.1835,44.2264,57474.0
2022-04-12 11:00:00,51.59,51.59,51.49,51.54,55202.0,44.2349,44.2349,44.1492,44.1921,55202.0
2022-04-12 11:05:00,51.54,51.61,51.52,51.57,32974.0,44.1921,44.2521,44.1749,44.2178,32974.0
2022-04-12 11:10:00,51.57,51.57,51.51,51.55,34679.0,44.2178,44.2178,44.1663,44.2006,34679.0
2022-04-12 11:15:00,51.55,51.56,51.45,51.53,41754.0,44.2006,44.2092,44.1149,44.1835,41754.0
2022-04-12 11:20:00,51.53,51.66,51.53,51.64,44173.0,44.1835,44.295,44.1835,44.2778,44173.0
2022-04-12 11:25:00,51.65,51.71,51.62,51.66,38288.0,44.2864,44.3378,44.2607,44.295,38288.0
2022-04-12 11:30:00,51.67,51.7,51.57,51.7,61046.0,44.3035,44.3293,44.2178,44.3293,61046.0
2022-04-12 11:35:00,51.7,51.73,51.6,51.62,127872.0,44.3293,44.355,44.2435,44.2607,127872.0
2022-04-12 11:40:00,51.62,51.75,51.6,51.7,53837.0,44.2607,44.3721,44.2435,44.3293,53837.0
2022-04-12 11:45:00,51.69,51.72,51.67,51.68,23523.0,44.3207,44.3464,44.3035,44.3121,23523.0
2022-04-12 11:50:00,51.68,51.72,51.66,51.68,42084.0,44.3121,44.3464,44.295,44.3121,42084.0
2022-04-12 11:55:00,51.68,51.75,51.65,51.66,34415.0,44.3121,44.3721,44.2864,44.295,34415.0
2022-04-12 12:00:00,51.66,51.67,51.57,51.59,24108.0,44.295,44.3035,44.2178,44.2349,24108.0
2022-04-12 12:05:00,51.6,51.62,51.52,51.54,47003.0,44.2435,44.2607,44.1749,44.1921,47003.0
2022-04-12 12:10:00,51.54,51.57,51.5,51.52,46404.0,44.1921,44.2178,44.1578,44.1749,46404.0
2022-04-12 12:15:00,51.53,51.53,51.39,51.39,45715.0,44.1835,44.1835,44.0634,44.0634,45715.0
2022-04-12 12:20:00,51.39,51.44,51.35,51.35,41846.0,44.0634,44.1063,44.0292,44.0292,41846.0
2022-04-12 12:25:00,51.35,51.36,51.27,51.3,45836.0,44.0292,44.0377,43.9606,43.9863,45836.0
2022-04-12 12:30:00,51.3,51.35,51.27,51.31,59901.0,43.9863,44.0292,43.9606,43.9949,59901.0
2022-04-12 12:35:00,51.32,51.4,51.32,51.37,37276.0,44.0034,44.072,44.0034,44.0463,37276.0
2022-04-12 12:40:00,51.37,51.38,51.28,51.3,29422.0,44.0463,44.0549,43.9691,43.9863,29422.0
2022-04-12 12:45:00,51.3,51.33,51.27,51.32,44045.0,43.9863,44.012,43.9606,44.0034,44045.0
2022-04-12 12:50:00,51.33,51.36,51.31,51.33,35129.0,44.012,44.0377,43.9949,44.012,35129.0
2022-04-12 12:55:00,51.34,51.38,51.33,51.38,35466.0,44.0206,44.0549,44.012,44.0549,35466.0
2022-04-12 13:00:00,51.37,51.38,51.27,51.31,52724.0,44.0463,44.0549,43.9606,43.9949,52724.0
2022-04-12 13:05:00,51.31,51.34,51.24,51.25,52695.0,43.9949,44.0206,43.9348,43.9434,52695.0
2022-04-12 13:10:00,51.25,51.39,51.24,51.37,72812.0,43.9434,44.0634,43.9348,44.0463,72812.0
2022-04-12 13:15:00,51.36,51.37,51.31,51.33,42350.0,44.0377,44.0463,43.9949,44.012,42350.0
2022-04-12 13:20:00,51.33,51.39,51.31,51.35,68037.0,44.012,44.0634,43.9949,44.0292,68037.0
2022-04-12 13:25:00,51.36,51.4,51.32,51.36,25258.0,44.0377,44.072,44.0034,44.0377,25258.0
2022-04-12 13:30:00,51.36,51.36,51.26,51.27,45931.0,44.0377,44.0377,43.952,43.9606,45931.0
2022-04-12 13:35:00,51.27,51.28,51.23,51.23,42421.0,43.9606,43.9691,43.9263,43.9263,42421.0
2022-04-12 13:40:00,51.24,51.24,51.16,51.17,34315.0,43.9348,43.9348,43.8662,43.8748,34315.0
2022-04-12 13:45:00,51.17,51.17,51.09,51.12,39984.0,43.8748,43.8748,43.8062,43.8319,39984.0
2022-04-12 13:50:00,51.12,51.12,50.98,50.99,50125.0,43.8319,43.8319,43.7119,43.7205,50125.0
2022-04-12 13:55:00,50.99,51.0,50.95,50.99,44835.0,43.7205,43.7291,43.6862,43.7205,44835.0
2022-04-12 14:00:00,50.98,51.05,50.93,51.05,43096.0,43.7119,43.7719,43.669,43.7719,43096.0
2022-04-12 14:05:00,51.04,51.12,51.02,51.07,39177.0,43.7633,43.8319,43.7462,43.7891,39177.0
2022-04-12 14:10:00,51.07,51.07,50.97,50.98,36489.0,43.7891,43.7891,43.7033,43.7119,36489.0
2022-04-12 14:15:00,50.97,51.01,50.92,51.01,47748.0,43.7033,43.7376,43.6605,43.7376,47748.0
2022-04-12 14:20:00,51.01,51.03,50.97,50.99,45514.0,43.7376,43.7548,43.7033,43.7205,45514.0
2022-04-12 14:25:00,50.98,51.02,50.94,50.96,38650.0,43.7119,43.7462,43.6776,43.6948,38650.0
2022-04-12 14:30:00,50.96,50.98,50.84,50.91,52820.0,43.6948,43.7119,43.5919,43.6519,52820.0
2022-04-12 14:35:00,50.92,50.99,50.89,50.94,77097.0,43.6605,43.7205,43.6347,43.6776,77097.0
2022-04-12 14:40:00,50.94,50.96,50.88,50.94,38925.0,43.6776,43.6948,43.6262,43.6776,38925.0
2022-04-12 14:45:00,50.94,51.0,50.9,50.91,45824.0,43.6776,43.7291,43.6433,43.6519,45824.0
2022-04-12 14:50:00,50.91,50.93,50.84,50.9,43410.0,43.6519,43.669,43.5919,43.6433,43410.0
2022-04-12 14:55:00,50.89,50.92,50.82,50.85,42600.0,43.6347,43.6605,43.5747,43.6004,42600.0
2022-04-12 15:00:00,50.84,50.87,50.64,50.66,142903.0,43.5919,43.6176,43.4204,43.4375,142903.0
2022-04-12 15:05:00,50.66,50.69,50.59,50.6,56871.0,43.4375,43.4632,43.3775,43.3861,56871.0
2022-04-12 15:10:00,50.6,50.62,50.53,50.58,54436.0,43.3861,43.4032,43.3261,43.3689,54436.0
2022-04-12 15:15:00,50.58,50.62,50.53,50.61,59162.0,43.3689,43.4032,43.3261,43.3947,59162.0
2022-04-12 15:20:00,50.62,50.78,50.61,50.78,164203.0,43.4032,43.5404,43.3947,43.5404,164203.0
2022-04-12 15:25:00,50.78,50.78,50.68,50.72,90945.0,43.5404,43.5404,43.4547,43.489,90945.0
2022-04-12 15:30:00,50.71,50.76,50.67,50.73,94345.0,43.4804,43.5233,43.4461,43.4975,94345.0
2022-04-12 15:35:00,50.73,50.82,50.7,50.77,111851.0,43.4975,43.5747,43.4718,43.5318,111851.0
2022-04-12 15:40:00,50.77,50.8,50.74,50.79,98021.0,43.5318,43.5576,43.5061,43.549,98021.0
2022-04-12 15:45:00,50.78,50.94,50.74,50.88,152355.0,43.5404,43.6776,43.5061,43.6262,152355.0
2022-04-12 15:50:00,50.89,50.9,50.78,50.83,233009.0,43.6347,43.6433,43.5404,43.5833,233009.0
2022-04-12 15:55:00,50.83,50.88,50.76,50.82,518486.0,43.5833,43.6262,43.5233,43.5747,518486.0
2022-04-13 09:30:00,50.22,50.68,50.12,50.64,129691.0,43.0603,43.4547,42.9745,43.4204,129691.0
2022-04-13 09:35:00,50.63,50.72,50.49,50.64,76587.0,43.4118,43.489,43.2918,43.4204,76587.0
2022-04-13 09:40:00,50.68,50.83,50.59,50.68,127491.0,43.4547,43.5833,43.3775,43.4547,127491.0
2022-04-13 09:45:00,50.67,50.7,50.47,50.49,95092.0,43.4461,43.4718,43.2746,43.2918,95092.0
2022-04-13 09:50:00,50.5,50.65,50.41,50.54,63918.0,43.3003,43.4289,43.2232,43.3346,63918.0
2022-04-13 09:55:00,50.54,50.57,50.3,50.32,85914.0,43.3346,43.3604,43.1288,43.146,85914.0
2022-04-13 10:00:00,50.33,50.38,50.18,50.19,121773.0,43.1546,43.1974,43.026,43.0345,121773.0
2022-04-13 10:05:00,50.19,50.33,50.06,50.08,138442.0,43.0345,43.1546,42.9231,42.9402,138442.0
2022-04-13 10:10:00,50.08,50.11,49.9,49.91,157787.0,42.9402,42.9659,42.7859,42.7944,157787.0
2022-04-13 10:15:00,49.91,50.03,49.89,49.95,160159.0,42.7944,42.8973,42.7773,42.8287,160159.0
2022-04-13 10:20:00,49.94,49.97,49.82,49.91,114161.0,42.8202,42.8459,42.7173,42.7944,114161.0
2022-04-13 10:25:00,49.9,50.02,49.87,49.89,105450.0,42.7859,42.8888,42.7602,42.7773,105450.0
2022-04-13 10:30:00,49.89,49.99,49.86,49.91,65985.0,42.7773,42.863,42.7516,42.7944,65985.0
2022-04-13 10:35:00,49.91,50.02,49.87,49.88,98595.0,42.7944,42.8888,42.7602,42.7687,98595.0
2022-04-13 10:40:00,49.87,49.98,49.79,49.97,92678.0,42.7602,42.8545,42.6916,42.8459,92678.0
2022-04-13 10:45:00,49.98,50.08,49.93,49.94,59675.0,42.8545,42.9402,42.8116,42.8202,59675.0
2022-04-13 10:50:00,49.94,50.0,49.93,49.97,67027.0,42.8202,42.8716,42.8116,42.8459,67027.0
2022-04-13 10:55:00,49.98,50.03,49.78,49.84,161773.0,42.8545,42.8973,42.683,42.7344,161773.0
2022-04-13 11:00:00,49.84,49.92,49.82,49.9,63953.0,42.7344,42.803,42.7173,42.7859,63953.0
2022-04-13 11:05:00,49.9,50.02,49.88,49.93,66376.0,42.7859,42.8888,42.7687,42.8116,66376.0
2022-04-13 11:10:00,49.93,49.97,49.88,49.93,55529.0,42.8116,42.8459,42.7687,42.8116,55529.0
2022-04-13 11:15:00,49.93,49.97,49.9,49.94,62661.0,42.8116,42.8459,42.7859,42.8202,62661.0
2022-04-13 11:20:00,49.94,50.03,49.92,49.98,83895.0,42.8202,42.8973,42.803,42.8545,83895.0
2022-04-13 11:25:00,49.98,50.22,49.95,50.21,128563.0,42.8545,43.0603,42.8287,43.0517,128563.0
2022-04-13 11:30:00,50.21,50.26,50.16,50.22,111139.0,43.0517,43.0946,43.0088,43.0603,111139.0
2022-04-13 11:35:00,50.22,50.3,50.17,50.2,79474.0,43.0603,43.1288,43.0174,43.0431,79474.0
2022-04-13 11:40:00,50.21,50.21,50.12,50.21,95676.0,43.0517,43.0517,42.9745,43.0517,95676.0
2022-04-13 11:45:00,50.21,50.26,50.18,50.25,49085.0,43.0517,43.0946,43.026,43.086,49085.0
2022-04-13 11:50:00,50.25,50.29,50.17,50.18,73896.0,43.086,43.1203,43.0174,43.026,73896.0
2022-04-13 11:55:00,50.18,50.23,50.16,50.19,143422.0,43.026,43.0688,43.0088,43.0345,143422.0
2022-04-13 12:00:00,50.19,50.2,50.15,50.19,62419.0,43.0345,43.0431,43.0002,43.0345,62419.0
2022-04-13 12:05:00,50.19,50.25,50.18,50.25,78493.0,43.0345,43.086,43.026,43.086,78493.0
2022-04-13 12:10:00,50.24,50.24,50.11,50.15,87309.0,43.0774,43.0774,42.9659,43.0002,87309.0
2022-04-13 12:15:00,50.14,50.17,50.1,50.11,69841.0,42.9917,43.0174,42.9574,42.9659,69841.0
2022-04-13 12:20:00,50.11,50.14,50.05,50.14,77949.0,42.9659,42.9917,42.9145,42.9917,77949.0
2022-04-13 12:25:00,50.14,50.18,50.04,50.08,85260.0,42.9917,43.026,42.9059,42.9402,85260.0
2022-04-13 12:30:00,50.08,50.16,50.06,50.15,68733.0,42.9402,43.0088,42.9231,43.0002,68733.0
2022-04-13 12:35:00,50.16,50.22,50.12,50.15,41981.0,43.0088,43.0603,42.9745,43.0002,41981.0
2022-04-13 12:40:00,50.15,50.23,50.14,50.23,55529.0,43.0002,43.0688,42.9917,43.0688,55529.0
2022-04-13 12:45:00,50.23,50.25,50.21,50.22,28139.0,43.0688,43.086,43.0517,43.0603,28139.0
2022-04-13 12:50:00,50.22,50.24,50.18,50.22,54018.0,43.0603,43.0774,43.026,43.0603,54018.0
2022-04-13 12:55:00,50.22,50.24,50.17,50.2,109171.0,43.0603,43.0774,43.0174,43.0431,109171.0
2022-04-13 13:00:00,50.2,50.33,50.19,50.32,52637.0,43.0431,43.1546,43.0345,43.146,52637.0
2022-04-13 13:05:00,50.3,50.33,50.27,50.32,34761.0,43.1288,43.1546,43.1031,43.146,34761.0
2022-04-13 13:10:00,50.31,50.35,50.29,50.3,55994.0,43.1374,43.1717,43.1203,43.1288,55994.0
2022-04-13 13:15:00,50.29,50.34,50.28,50.3,32484.0,43.1203,43.1631,43.1117,43.1288,32484.0
2022-04-13 13:20:00,50.3,50.38,50.29,50.34,48172.0,43.1288,43.1974,43.1203,43.1631,48172.0
2022-04-13 13:25:00,50.33,50.33,50.26,50.27,96870.0,43.1546,43.1546,43.0946,43.1031,96870.0
2022-04-13 13:30:00,50.28,50.29,50.12,50.13,70758.0,43.1117,43.1203,42.9745,42.9831,70758.0
2022-04-13 13:35:00,50.14,50.17,50.11,50.14,68137.0,42.9917,43.0174,42.9659,42.9917,68137.0
2022-04-13 13:40:00,50.14,50.24,50.13,50.22,60833.0,42.9917,43.0774,42.9831,43.0603,60833.0
2022-04-13 13:45:00,50.22,50.26,50.21,50.24,53409.0,43.0603,43.0946,43.0517,43.0774,53409.0
2022-04-13 13:50:00,50.23,50.28,50.21,50.23,43865.0,43.0688,43.1117,43.0517,43.0688,43865.0
2022-04-13 13:55:00,50.24,50.29,50.22,50.29,53905.0,43.0774,43.1203,43.0603,43.1203,53905.0
2022-04-13 14:00:00,50.29,50.3,50.24,50.26,43170.0,43.1203,43.1288,43.0774,43.0946,43170.0
2022-04-13 14:05:00,50.26,50.41,50.25,50.38,66525.0,43.0946,43.2232,43.086,43.1974,66525.0
2022-04-13 14:10:00,50.38,50.38,50.23,50.23,56671.0,43.1974,43.1974,43.0688,43.0688,56671.0
2022-04-13 14:15:00,50.23,50.26,50.18,50.21,66002.0,43.0688,43.0946,43.026,43.0517,66002.0
2022-04-13 14:20:00,50.21,50.22,50.18,50.21,37240.0,43.0517,43.0603,43.026,43.0517,37240.0
2022-04-13 14:25:00,50.21,50.25,50.18,50.19,295030.0,43.0517,43.086,43.026,43.0345,295030.0
2022-04-13 14:30:00,50.19,50.22,50.18,50.22,268181.0,43.0345,43.0603,43.026,43.0603,268181.0
2022-04-13 14:35:00,50.22,50.24,50.15,50.16,57302.0,43.0603,43.0774,43.0002,43.0088,57302.0
2022-04-13 14:40:00,50.15,50.2,50.14,50.19,66141.0,43.0002,43.0431,42.9917,43.0345,66141.0
2022-04-13 14:45:00,50.19,50.2,50.14,50.18,66528.0,43.0345,43.0431,42.9917,43.026,66528.0
2022-04-13 14:50:00,50.18,50.22,50.16,50.16,78921.0,43.026,43.0603,43.0088,43.0088,78921.0
2022-04-13 14:55:00,50.16,50.23,50.16,50.18,63796.0,43.0088,43.0688,43.0088,43.026,63796.0
2022-04-13 15:00:00,50.18,50.2,50.15,50.19,48756.0,43.026,43.0431,43.0002,43.0345,48756.0
2022-04-13 15:05:00,50.19,50.24,50.18,50.18,84017.0,43.0345,43.0774,43.026,43.026,84017.0
2022-04-13 15:10:00,50.19,50.26,50.17,50.26,63660.0,43.0345,43.0946,43.0174,43.0946,63660.0
2022-04-13 15:15:00,50.26,50.28,50.23,50.26,91064.0,43.0946,43.1117,43.0688,43.0946,91064.0
2022-04-13 15:20:00,50.26,50.29,50.23,50.26,62537.0,43.0946,43.1203,43.0688,43.0946,62537.0
2022-04-13 15:25:00,50.27,50.32,50.24,50.3,96431.0,43.1031,43.146,43.0774,43.1288,96431.0
2022-04-13 15:30:00,50.3,50.35,50.29,50.32,168736.0,43.1288,43.1717,43.1203,43.146,168736.0
2022-04-13 15:35:00,50.31,50.32,50.25,50.31,142893.0,43.1374,43.146,43.086,43.1374,142893.0
2022-04-13 15:40:00,50.31,50.37,50.26,50.36,196621.0,43.1374,43.1889,43.0946,43.1803,196621.0
2022-04-13 15:45:00,50.36,50.44,50.34,50.41,220422.0,43.1803,43.2489,43.1631,43.2232,220422.0
2022-04-13 15:50:00,50.41,50.52,50.38,50.5,408018.0,43.2232,43.3175,43.1974,43.3003,408018.0
2022-04-13 15:55:00,50.5,50.65,50.49,50.65,831166.0,43.3003,43.4289,43.2918,43.4289,831166.0
2022-04-14 09:30:00,51.93,52.48,51.52,51.61,466122.0,44.5265,44.9981,44.1749,44.2521,466122.0
2022-04-14 09:35:00,51.61,52.96,51.43,52.54,294465.0,44.2521,45.4096,44.0977,45.0495,294465.0
2022-04-14 09:40:00,52.55,52.55,51.95,52.09,266412.0,45.0581,45.0581,44.5436,44.6637,266412.0
2022-04-14 09:45:00,52.07,52.5,51.85,52.12,124509.0,44.6465,45.0152,44.4579,44.6894,124509.0
2022-04-14 09:50:00,52.13,52.25,51.97,52.18,99045.0,44.6979,44.8008,44.5608,44.7408,99045.0
2022-04-14 09:55:00,52.18,52.45,52.06,52.4,78506.0,44.7408,44.9723,44.6379,44.9295,78506.0
2022-04-14 10:00:00,52.37,52.83,52.37,52.73,135797.0,44.9037,45.2982,44.9037,45.2124,135797.0
2022-04-14 10:05:00,52.7,52.73,52.39,52.64,130717.0,45.1867,45.2124,44.9209,45.1352,130717.0
2022-04-14 10:10:00,52.64,52.7,52.44,52.51,148909.0,45.1352,45.1867,44.9638,45.0238,148909.0
2022-04-14 10:15:00,52.52,53.0,52.4,52.89,104067.0,45.0323,45.4439,44.9295,45.3496,104067.0
2022-04-14 10:20:00,52.9,53.35,52.88,53.23,211429.0,45.3582,45.744,45.341,45.6411,211429.0
2022-04-14 10:25:00,53.19,53.2,52.52,52.56,140812.0,45.6068,45.6154,45.0323,45.0666,140812.0
2022-04-14 10:30:00,52.56,52.8,52.56,52.74,139222.0,45.0666,45.2724,45.0666,45.221,139222.0
2022-04-14 10:35:00,52.74,52.93,52.56,52.6,81710.0,45.221,45.3839,45.0666,45.1009,81710.0
2022-04-14 10:40:00,52.59,52.59,52.36,52.58,108762.0,45.0924,45.0924,44.8952,45.0838,108762.0
2022-04-14 10:45:00,52.6,52.72,52.52,52.59,74725.0,45.1009,45.2038,45.0323,45.0924,74725.0
2022-04-14 10:50:00,52.59,52.68,52.5,52.58,87209.0,45.0924,45.1695,45.0152,45.0838,87209.0
2022-04-14 10:55:00,52.59,52.8,52.55,52.7,109083.0,45.0924,45.2724,45.0581,45.1867,109083.0
2022-04-14 11:00:00,52.69,52.99,52.68,52.98,76605.0,45.1781,45.4353,45.1695,45.4268,76605.0
2022-04-14 11:05:00,52.98,53.06,52.94,53.01,80764.0,45.4268,45.4954,45.3925,45.4525,80764.0
2022-04-14 11:10:00,53.02,53.06,52.82,52.94,77401.0,45.4611,45.4954,45.2896,45.3925,77401.0
2022-04-14 11:15:00,52.95,53.04,52.86,52.96,52119.0,45.401,45.4782,45.3239,45.4096,52119.0
2022-04-14 11:20:00,52.96,53.1,52.93,53.08,67843.0,45.4096,45.5297,45.3839,45.5125,67843.0
2022-04-14 11:25:00,53.09,53.27,52.92,52.94,55507.0,45.5211,45.6754,45.3753,45.3925,55507.0
2022-04-14 11:30:00,52.94,53.04,52.92,53.03,38475.0,45.3925,45.4782,45.3753,45.4696,38475.0
2022-04-14 11:35:00,53.03,53.15,52.96,53.05,44791.0,45.4696,45.5725,45.4096,45.4868,44791.0
2022-04-14 11:40:00,53.05,53.08,52.93,52.98,113893.0,45.4868,45.5125,45.3839,45.4268,113893.0
2022-04-14 11:45:00,52.97,52.99,52.93,52.95,76383.0,45.4182,45.4353,45.3839,45.401,76383.0
2022-04-14 11:50:00,52.94,53.1,52.92,53.04,108168.0,45.3925,45.5297,45.3753,45.4782,108168.0
2022-04-14 11:55:00,53.05,53.09,52.88,52.95,106695.0,45.4868,45.5211,45.341,45.401,106695.0
2022-04-14 12:00:00,52.94,53.04,52.93,52.95,61390.0,45.3925,45.4782,45.3839,45.401,61390.0
2022-04-14 12:05:00,52.95,53.1,52.93,53.08,60861.0,45.401,45.5297,45.3839,45.5125,60861.0
2022-04-14 12:10:00,53.09,53.13,52.96,52.97,66072.0,45.5211,45.5554,45.4096,45.4182,66072.0
2022-04-14 12:15:00,52.96,52.97,52.77,52.89,61843.0,45.4096,45.4182,45.2467,45.3496,61843.0
2022-04-14 12:20:00,52.88,52.9,52.77,52.84,51945.0,45.341,45.3582,45.2467,45.3067,51945.0
2022-04-14 12:25:00,52.84,52.87,52.71,52.72,63487.0,45.3067,45.3324,45.1953,45.2038,63487.0
2022-04-14 12:30:00,52.72,52.77,52.6,52.74,179563.0,45.2038,45.2467,45.1009,45.221,179563.0
2022-04-14 12:35:00,52.74,52.83,52.64,52.69,75013.0,45.221,45.2982,45.1352,45.1781,75013.0
2022-04-14 12:40:00,52.67,52.73,52.65,52.67,41223.0,45.161,45.2124,45.1438,45.161,41223.0
2022-04-14 12:45:00,52.67,52.67,52.55,52.55,32000.0,45.161,45.161,45.0581,45.0581,32000.0
2022-04-14 12:50:00,52.56,52.6,52.52,52.52,34799.0,45.0666,45.1009,45.0323,45.0323,34799.0
2022-04-14 12:55:00,52.54,52.63,52.51,52.63,72903.0,45.0495,45.1267,45.0238,45.1267,72903.0
2022-04-14 13:00:00,52.64,52.73,52.58,52.72,32618.0,45.1352,45.2124,45.0838,45.2038,32618.0
2022-04-14 13:05:00,52.72,52.74,52.65,52.71,60949.0,45.2038,45.221,45.1438,45.1953,60949.0
2022-04-14 13:10:00,52.71,52.76,52.59,52.62,74529.0,45.1953,45.2381,45.0924,45.1181,74529.0
2022-04-14 13:15:00,52.62,52.67,52.56,52.57,60043.0,45.1181,45.161,45.0666,45.0752,60043.0
2022-04-14 13:20:00,52.57,52.6,52.42,52.47,69015.0,45.0752,45.1009,44.9466,44.9895,69015.0
2022-04-14 13:25:00,52.47,52.54,52.43,52.47,50942.0,44.9895,45.0495,44.9552,44.9895,50942.0
2022-04-14 13:30:00,52.46,52.47,52.33,52.34,62907.0,44.9809,44.9895,44.8694,44.878,62907.0
2022-04-14 13:35:00,52.34,52.38,52.22,52.24,57648.0,44.878,44.9123,44.7751,44.7923,57648.0
2022-04-14 13:40:00,52.24,52.32,52.14,52.26,49728.0,44.7923,44.8609,44.7065,44.8094,49728.0
2022-04-14 13:45:00,52.26,52.38,52.26,52.36,49584.0,44.8094,44.9123,44.8094,44.8952,49584.0
2022-04-14 13:50:00,52.36,52.41,52.31,52.33,68644.0,44.8952,44.938,44.8523,44.8694,68644.0
2022-04-14 13:55:00,52.33,52.44,52.33,52.41,83785.0,44.8694,44.9638,44.8694,44.938,83785.0
2022-04-14 14:00:00,52.43,52.66,52.4,52.63,44201.0,44.9552,45.1524,44.9295,45.1267,44201.0
2022-04-14 14:05:00,52.63,52.68,52.58,52.63,45436.0,45.1267,45.1695,45.0838,45.1267,45436.0
2022-04-14 14:10:00,52.63,52.68,52.61,52.66,30627.0,45.1267,45.1695,45.1095,45.1524,30627.0
2022-04-14 14:15:00,52.66,52.69,52.58,52.59,61900.0,45.1524,45.1781,45.0838,45.0924,61900.0
2022-04-14 14:20:00,52.59,52.65,52.58,52.65,93195.0,45.0924,45.1438,45.0838,45.1438,93195.0
2022-04-14 14:25:00,52.67,52.78,52.62,52.77,54034.0,45.161,45.2553,45.1181,45.2467,54034.0
2022-04-14 14:30:00,52.77,52.79,52.7,52.73,52801.0,45.2467,45.2639,45.1867,45.2124,52801.0
2022-04-14 14:35:00,52.73,52.76,52.7,52.73,29510.0,45.2124,45.2381,45.1867,45.2124,29510.0
2022-04-14 14:40:00,52.74,52.79,52.72,52.78,30895.0,45.221,45.2639,45.2038,45.2553,30895.0
2022-04-14 14:45:00,52.79,52.88,52.77,52.87,43468.0,45.2639,45.341,45.2467,45.3324,43468.0
2022-04-14 14:50:00,52.87,52.91,52.74,52.74,77875.0,45.3324,45.3667,45.221,45.221,77875.0
2022-04-14 14:55:00,52.75,52.75,52.65,52.69,43268.0,45.2296,45.2296,45.1438,45.1781,43268.0
2022-04-14 15:00:00,52.69,52.78,52.66,52.76,52161.0,45.1781,45.2553,45.1524,45.2381,52161.0
2022-04-14 15:05:00,52.77,52.82,52.64,52.65,42110.0,45.2467,45.2896,45.1352,45.1438,42110.0
2022-04-14 15:10:00,52.64,52.67,52.58,52.64,56451.0,45.1352,45.161,45.0838,45.1352,56451.0
2022-04-14 15:15:00,52.64,52.78,52.64,52.76,49841.0,45.1352,45.2553,45.1352,45.2381,49841.0
2022-04-14 15:20:00,52.76,52.82,52.71,52.78,62642.0,45.2381,45.2896,45.1953,45.2553,62642.0
2022-04-14 15:25:00,52.78,52.8,52.69,52.78,48692.0,45.2553,45.2724,45.1781,45.2553,48692.0
2022-04-14 15:30:00,52.78,52.78,52.6,52.6,143476.0,45.2553,45.2553,45.1009,45.1009,143476.0
2022-04-14 15:35:00,52.59,52.73,52.58,52.69,97701.0,45.0924,45.2124,45.0838,45.1781,97701.0
2022-04-14 15:40:00,52.68,52.75,52.65,52.73,117932.0,45.1695,45.2296,45.1438,45.2124,117932.0
2022-04-14 15:45:00,52.72,52.76,52.58,52.63,200028.0,45.2038,45.2381,45.0838,45.1267,200028.0
2022-04-14 15:50:00,52.62,52.67,52.58,52.62,181660.0,45.1181,45.161,45.0838,45.1181,181660.0
2022-04-14 15:55:00,52.62,52.78,52.55,52.69,864112.0,45.1181,45.2553,45.0581,45.1781,864112.0
2022-04-18 09:30:00,52.61,52.85,52.44,52.79,181758.0,45.1095,45.3153,44.9638,45.2639,181758.0
2022-04-18 09:35:00,52.78,53.27,52.78,53.22,103407.0,45.2553,45.6754,45.2553,45.6326,103407.0
2022-04-18 09:40:00,53.22,53.61,53.12,53.56,108086.0,45.6326,45.9669,45.5468,45.9241,108086.0
2022-04-18 09:45:00,53.56,53.75,53.44,53.67,99923.0,45.9241,46.087,45.8212,46.0184,99923.0
2022-04-18 09:50:00,53.68,53.72,53.53,53.59,94528.0,46.027,46.0613,45.8984,45.9498,94528.0
2022-04-18 09:55:00,53.6,53.6,53.26,53.31,99694.0,45.9584,45.9584,45.6668,45.7097,99694.0
2022-04-18 10:00:00,53.32,53.39,53.2,53.37,113453.0,45.7183,45.7783,45.6154,45.7612,113453.0
2022-04-18 10:05:00,53.37,53.37,53.09,53.17,66383.0,45.7612,45.7612,45.5211,45.5897,66383.0
2022-04-18 10:10:00,53.18,53.53,53.13,53.52,109420.0,45.5983,45.8984,45.5554,45.8898,109420.0
2022-04-18 10:15:00,53.51,53.67,53.42,53.54,131060.0,45.8812,46.0184,45.804,45.9069,131060.0
2022-04-18 10:20:00,53.53,53.54,53.18,53.18,78465.0,45.8984,45.9069,45.5983,45.5983,78465.0
2022-04-18 10:25:00,53.19,53.22,52.91,53.1,74959.0,45.6068,45.6326,45.3667,45.5297,74959.0
2022-04-18 10:30:00,53.1,53.28,53.1,53.28,41509.0,45.5297,45.684,45.5297,45.684,41509.0
2022-04-18 10:35:00,53.29,53.3,53.2,53.3,55837.0,45.6926,45.7011,45.6154,45.7011,55837.0
2022-04-18 10:40:00,53.31,53.34,53.26,53.31,58531.0,45.7097,45.7354,45.6668,45.7097,58531.0
2022-04-18 10:45:00,53.31,53.34,53.24,53.34,40641.0,45.7097,45.7354,45.6497,45.7354,40641.0
2022-04-18 10:50:00,53.33,53.36,53.23,53.26,55102.0,45.7269,45.7526,45.6411,45.6668,55102.0
2022-04-18 10:55:00,53.26,53.28,53.14,53.23,72037.0,45.6668,45.684,45.564,45.6411,72037.0
2022-04-18 11:00:00,53.23,53.34,53.19,53.33,41393.0,45.6411,45.7354,45.6068,45.7269,41393.0
2022-04-18 11:05:00,53.33,53.39,53.27,53.37,37419.0,45.7269,45.7783,45.6754,45.7612,37419.0
2022-04-18 11:10:00,53.38,53.39,53.32,53.35,35934.0,45.7697,45.7783,45.7183,45.744,35934.0
2022-04-18 11:15:00,53.35,53.4,53.31,53.33,46731.0,45.744,45.7869,45.7097,45.7269,46731.0
2022-04-18 11:20:00,53.34,53.34,53.15,53.19,55613.0,45.7354,45.7354,45.5725,45.6068,55613.0
2022-04-18 11:25:00,53.2,53.24,53.16,53.24,41079.0,45.6154,45.6497,45.5811,45.6497,41079.0
2022-04-18 11:30:00,53.22,53.29,53.2,53.26,87578.0,45.6326,45.6926,45.6154,45.6668,87578.0
2022-04-18 11:35:00,53.26,53.27,53.2,53.23,41566.0,45.6668,45.6754,45.6154,45.6411,41566.0
2022-04-18 11:40:00,53.23,53.28,53.18,53.19,74965.0,45.6411,45.684,45.5983,45.6068,74965.0
2022-04-18 11:45:00,53.18,53.25,53.16,53.16,52102.0,45.5983,45.6583,45.5811,45.5811,52102.0
2022-04-18 11:50:00,53.16,53.18,53.12,53.15,71006.0,45.5811,45.5983,45.5468,45.5725,71006.0
2022-04-18 11:55:00,53.15,53.2,53.1,53.16,60220.0,45.5725,45.6154,45.5297,45.5811,60220.0
2022-04-18 12:00:00,53.15,53.15,53.02,53.03,126571.0,45.5725,45.5725,45.4611,45.4696,126571.0
2022-04-18 12:05:00,53.03,53.05,52.98,52.98,95699.0,45.4696,45.4868,45.4268,45.4268,95699.0
2022-04-18 12:10:00,52.99,53.0,52.92,52.93,124538.0,45.4353,45.4439,45.3753,45.3839,124538.0
2022-04-18 12:15:00,52.92,52.93,52.85,52.88,60063.0,45.3753,45.3839,45.3153,45.341,60063.0
2022-04-18 12:20:00,52.88,52.91,52.86,52.89,52824.0,45.341,45.3667,45.3239,45.3496,52824.0
2022-04-18 12:25:00,52.89,52.91,52.83,52.84,47109.0,45.3496,45.3667,45.2982,45.3067,47109.0
2022-04-18 12:30:00,52.84,52.84,52.71,52.71,66380.0,45.3067,45.3067,45.1953,45.1953,66380.0
2022-04-18 12:35:00,52.72,52.75,52.68,52.74,46900.0,45.2038,45.2296,45.1695,45.221,46900.0
2022-04-18 12:40:00,52.74,52.75,52.69,52.69,38193.0,45.221,45.2296,45.1781,45.1781,38193.0
2022-04-18 12:45:00,52.7,52.74,52.65,52.74,54684.0,45.1867,45.221,45.1438,45.221,54684.0
2022-04-18 12:50:00,52.74,52.8,52.71,52.77,54576.0,45.221,45.2724,45.1953,45.2467,54576.0
2022-04-18 12:55:00,52.77,52.79,52.74,52.77,41545.0,45.2467,45.2639,45.221,45.2467,41545.0
2022-04-18 13:00:00,52.78,52.8,52.72,52.73,42577.0,45.2553,45.2724,45.2038,45.2124,42577.0
2022-04-18 13:05:00,52.72,52.78,52.71,52.73,47885.0,45.2038,45.2553,45.1953,45.2124,47885.0
2022-04-18 13:10:00,52.74,52.83,52.71,52.74,99868.0,45.221,45.2982,45.1953,45.221,99868.0
2022-04-18 13:15:00,52.74,52.75,52.64,52.67,54765.0,45.221,45.2296,45.1352,45.161,54765.0
2022-04-18 13:20:00,52.66,52.68,52.62,52.66,45604.0,45.1524,45.1695,45.1181,45.1524,45604.0
2022-04-18 13:25:00,52.66,52.67,52.58,52.61,63369.0,45.1524,45.161,45.0838,45.1095,63369.0
2022-04-18 13:30:00,52.61,52.84,52.6,52.83,114859.0,45.1095,45.3067,45.1009,45.2982,114859.0
2022-04-18 13:35:00,52.84,52.88,52.82,52.86,47585.0,45.3067,45.341,45.2896,45.3239,47585.0
2022-04-18 13:40:00,52.86,52.89,52.82,52.83,44123.0,45.3239,45.3496,45.2896,45.2982,44123.0
2022-04-18 13:45:00,52.84,52.84,52.73,52.74,63474.0,45.3067,45.3067,45.2124,45.221,63474.0
2022-04-18 13:50:00,52.73,52.76,52.71,52.73,40115.0,45.2124,45.2381,45.1953,45.2124,40115.0
2022-04-18 13:55:00,52.72,52.79,52.69,52.72,64989.0,45.2038,45.2639,45.1781,45.2038,64989.0
2022-04-18 14:00:00,52.71,52.75,52.71,52.71,40994.0,45.1953,45.2296,45.1953,45.1953,40994.0
2022-04-18 14:05:00,52.72,52.73,52.55,52.55,66454.0,45.2038,45.2124,45.0581,45.0581,66454.0
2022-04-18 14:10:00,52.56,52.58,52.51,52.57,74576.0,45.0666,45.0838,45.0238,45.0752,74576.0
2022-04-18 14:15:00,52.57,52.61,52.47,52.52,65443.0,45.0752,45.1095,44.9895,45.0323,65443.0
2022-04-18 14:20:00,52.52,52.58,52.47,52.57,51711.0,45.0323,45.0838,44.9895,45.0752,51711.0
2022-04-18 14:25:00,52.58,52.61,52.48,52.5,66132.0,45.0838,45.1095,44.9981,45.0152,66132.0
2022-04-18 14:30:00,52.5,52.55,52.46,52.54,89074.0,45.0152,45.0581,44.9809,45.0495,89074.0
2022-04-18 14:35:00,52.55,52.63,52.54,52.6,55443.0,45.0581,45.1267,45.0495,45.1009,55443.0
2022-04-18 14:40:00,52.6,52.62,52.54,52.55,36344.0,45.1009,45.1181,45.0495,45.0581,36344.0
2022-04-18 14:45:00,52.55,52.65,52.54,52.62,73742.0,45.0581,45.1438,45.0495,45.1181,73742.0
2022-04-18 14:50:00,52.61,52.78,52.6,52.77,70880.0,45.1095,45.2553,45.1009,45.2467,70880.0
2022-04-18 14:55:00,52.76,52.84,52.68,52.69,126778.0,45.2381,45.3067,45.1695,45.1781,126778.0
2022-04-18 15:00:00,52.68,52.73,52.65,52.72,62921.0,45.1695,45.2124,45.1438,45.2038,62921.0
2022-04-18 15:05:00,52.72,52.76,52.7,52.73,34558.0,45.2038,45.2381,45.1867,45.2124,34558.0
2022-04-18 15:10:00,52.73,52.76,52.66,52.68,83631.0,45.2124,45.2381,45.1524,45.1695,83631.0
2022-04-18 15:15:00,52.68,52.75,52.68,52.72,57494.0,45.1695,45.2296,45.1695,45.2038,57494.0
2022-04-18 15:20:00,52.72,52.75,52.68,52.73,78213.0,45.2038,45.2296,45.1695,45.2124,78213.0
2022-04-18 15:25:00,52.73,52.73,52.64,52.68,114834.0,45.2124,45.2124,45.1352,45.1695,114834.0
2022-04-18 15:30:00,52.67,52.68,52.56,52.57,149332.0,45.161,45.1695,45.0666,45.0752,149332.0
2022-04-18 15:35:00,52.57,52.58,52.47,52.52,113336.0,45.0752,45.0838,44.9895,45.0323,113336.0
2022-04-18 15:40:00,52.52,52.52,52.44,52.48,124089.0,45.0323,45.0323,44.9638,44.9981,124089.0
2022-04-18 15:45:00,52.47,52.48,52.37,52.46,269519.0,44.9895,44.9981,44.9037,44.9809,269519.0
2022-04-18 15:50:00,52.46,52.59,52.44,52.56,300285.0,44.9809,45.0924,44.9638,45.0666,300285.0
2022-04-18 15:55:00,52.57,52.75,52.56,52.75,465191.0,45.0752,45.2296,45.0666,45.2296,465191.0
2022-04-19 09:30:00,53.09,53.33,52.8,52.89,151966.0,45.5211,45.7269,45.2724,45.3496,151966.0
2022-04-19 09:35:00,52.87,52.9,52.47,52.61,91943.0,45.3324,45.3582,44.9895,45.1095,91943.0
2022-04-19 09:40:00,52.6,53.1,52.6,53.06,79591.0,45.1009,45.5297,45.1009,45.4954,79591.0
2022-04-19 09:45:00,53.05,53.09,52.91,52.96,73291.0,45.4868,45.5211,45.3667,45.4096,73291.0
2022-04-19 09:50:00,52.96,53.04,52.85,52.96,89862.0,45.4096,45.4782,45.3153,45.4096,89862.0
2022-04-19 09:55:00,52.96,53.04,52.89,53.02,63443.0,45.4096,45.4782,45.3496,45.4611,63443.0
2022-04-19 10:00:00,53.02,53.04,52.76,52.8,196592.0,45.4611,45.4782,45.2381,45.2724,196592.0
2022-04-19 10:05:00,52.8,52.85,52.65,52.66,123244.0,45.2724,45.3153,45.1438,45.1524,123244.0
2022-04-19 10:10:00,52.67,52.79,52.66,52.67,51108.0,45.161,45.2639,45.1524,45.161,51108.0
2022-04-19 10:15:00,52.66,52.7,52.52,52.59,89365.0,45.1524,45.1867,45.0323,45.0924,89365.0
2022-04-19 10:20:00,52.58,52.72,52.58,52.67,44848.0,45.0838,45.2038,45.0838,45.161,44848.0
2022-04-19 10:25:00,52.67,52.74,52.62,52.66,52143.0,45.161,45.221,45.1181,45.1524,52143.0
2022-04-19 10:30:00,52.66,52.75,52.65,52.75,52094.0,45.1524,45.2296,45.1438,45.2296,52094.0
2022-04-19 10:35:00,52.75,52.78,52.62,52.63,48654.0,45.2296,45.2553,45.1181,45.1267,48654.0
2022-04-19 10:40:00,52.63,52.68,52.57,52.62,36328.0,45.1267,45.1695,45.0752,45.1181,36328.0
2022-04-19 10:45:00,52.61,52.78,52.56,52.75,108417.0,45.1095,45.2553,45.0666,45.2296,108417.0
2022-04-19 10:50:00,52.77,52.77,52.65,52.65,32771.0,45.2467,45.2467,45.1438,45.1438,32771.0
2022-04-19 10:55:00,52.65,52.73,52.63,52.65,38635.0,45.1438,45.2124,45.1267,45.1438,38635.0
2022-04-19 11:00:00,52.64,52.64,52.52,52.56,42761.0,45.1352,45.1352,45.0323,45.0666,42761.0
2022-04-19 11:05:00,52.57,52.62,52.52,52.57,40197.0,45.0752,45.1181,45.0323,45.0752,40197.0
2022-04-19 11:10:00,52.56,52.6,52.48,52.48,47114.0,45.0666,45.1009,44.9981,44.9981,47114.0
2022-04-19 11:15:00,52.48,52.57,52.47,52.51,67323.0,44.9981,45.0752,44.9895,45.0238,67323.0
2022-04-19 11:20:00,52.51,52.55,52.45,52.53,60001.0,45.0238,45.0581,44.9723,45.0409,60001.0
2022-04-19 11:25:00,52.53,52.61,52.51,52.59,31031.0,45.0409,45.1095,45.0238,45.0924,31031.0
2022-04-19 11:30:00,52.6,52.61,52.48,52.53,87406.0,45.1009,45.1095,44.9981,45.0409,87406.0
2022-04-19 11:35:00,52.52,52.53,52.45,52.49,31449.0,45.0323,45.0409,44.9723,45.0066,31449.0
2022-04-19 11:40:00,52.48,52.57,52.45,52.53,38609.0,44.9981,45.0752,44.9723,45.0409,38609.0
2022-04-19 11:45:00,52.54,52.54,52.42,52.5,76082.0,45.0495,45.0495,44.9466,45.0152,76082.0
2022-04-19 11:50:00,52.5,52.6,52.47,52.55,41027.0,45.0152,45.1009,44.9895,45.0581,41027.0
2022-04-19 11:55:00,52.55,52.58,52.51,52.51,51522.0,45.0581,45.0838,45.0238,45.0238,51522.0
2022-04-19 12:00:00,52.5,52.55,52.44,52.54,47146.0,45.0152,45.0581,44.9638,45.0495,47146.0
2022-04-19 12:05:00,52.55,52.61,52.5,52.6,16316.0,45.0581,45.1095,45.0152,45.1009,16316.0
2022-04-19 12:10:00,52.59,52.6,52.55,52.58,41717.0,45.0924,45.1009,45.0581,45.0838,41717.0
2022-04-19 12:15:00,52.57,52.59,52.52,52.59,44727.0,45.0752,45.0924,45.0323,45.0924,44727.0
2022-04-19 12:20:00,52.59,52.65,52.58,52.65,33624.0,45.0924,45.1438,45.0838,45.1438,33624.0
2022-04-19 12:25:00,52.64,52.67,52.6,52.61,26146.0,45.1352,45.161,45.1009,45.1095,26146.0
2022-04-19 12:30:00,52.62,52.63,52.55,52.63,25706.0,45.1181,45.1267,45.0581,45.1267,25706.0
2022-04-19 12:35:00,52.65,52.65,52.58,52.6,23320.0,45.1438,45.1438,45.0838,45.1009,23320.0
2022-04-19 12:40:00,52.6,52.61,52.55,52.56,24717.0,45.1009,45.1095,45.0581,45.0666,24717.0
2022-04-19 12:45:00,52.56,52.58,52.51,52.57,20208.0,45.0666,45.0838,45.0238,45.0752,20208.0
2022-04-19 12:50:00,52.58,52.63,52.57,52.62,28344.0,45.0838,45.1267,45.0752,45.1181,28344.0
2022-04-19 12:55:00,52.62,52.66,52.61,52.61,34561.0,45.1181,45.1524,45.1095,45.1095,34561.0
2022-04-19 13:00:00,52.62,52.65,52.59,52.61,22448.0,45.1181,45.1438,45.0924,45.1095,22448.0
2022-04-19 13:05:00,52.61,52.7,52.61,52.66,52790.0,45.1095,45.1867,45.1095,45.1524,52790.0
2022-04-19 13:10:00,52.67,52.7,52.63,52.7,27463.0,45.161,45.1867,45.1267,45.1867,27463.0
2022-04-19 13:15:00,52.69,52.76,52.69,52.75,50843.0,45.1781,45.2381,45.1781,45.2296,50843.0
2022-04-19 13:20:00,52.76,52.8,52.75,52.76,35335.0,45.2381,45.2724,45.2296,45.2381,35335.0
2022-04-19 13:25:00,52.75,52.75,52.68,52.69,40805.0,45.2296,45.2296,45.1695,45.1781,40805.0
2022-04-19 13:30:00,52.71,52.81,52.7,52.8,25461.0,45.1953,45.281,45.1867,45.2724,25461.0
2022-04-19 13:35:00,52.81,52.85,52.76,52.84,28126.0,45.281,45.3153,45.2381,45.3067,28126.0
2022-04-19 13:40:00,52.84,52.85,52.8,52.81,31505.0,45.3067,45.3153,45.2724,45.281,31505.0
2022-04-19 13:45:00,52.8,52.84,52.76,52.84,32877.0,45.2724,45.3067,45.2381,45.3067,32877.0
2022-04-19 13:50:00,52.83,52.87,52.79,52.85,55654.0,45.2982,45.3324,45.2639,45.3153,55654.0
2022-04-19 13:55:00,52.84,52.84,52.79,52.79,34816.0,45.3067,45.3067,45.2639,45.2639,34816.0
2022-04-19 14:00:00,52.8,52.82,52.76,52.78,21432.0,45.2724,45.2896,45.2381,45.2553,21432.0
2022-04-19 14:05:00,52.78,52.79,52.74,52.76,23471.0,45.2553,45.2639,45.221,45.2381,23471.0
2022-04-19 14:10:00,52.76,52.76,52.69,52.75,44024.0,45.2381,45.2381,45.1781,45.2296,44024.0
2022-04-19 14:15:00,52.74,52.76,52.71,52.74,39175.0,45.221,45.2381,45.1953,45.221,39175.0
2022-04-19 14:20:00,52.73,52.85,52.71,52.84,27378.0,45.2124,45.3153,45.1953,45.3067,27378.0
2022-04-19 14:25:00,52.84,52.84,52.78,52.82,42241.0,45.3067,45.3067,45.2553,45.2896,42241.0
2022-04-19 14:30:00,52.82,52.87,52.79,52.82,98458.0,45.2896,45.3324,45.2639,45.2896,98458.0
2022-04-19 14:35:00,52.82,52.86,52.79,52.84,106979.0,45.2896,45.3239,45.2639,45.3067,106979.0
2022-04-19 14:40:00,52.84,52.89,52.83,52.89,32208.0,45.3067,45.3496,45.2982,45.3496,32208.0
2022-04-19 14:45:00,52.89,52.92,52.89,52.92,17330.0,45.3496,45.3753,45.3496,45.3753,17330.0
2022-04-19 14:50:00,52.91,52.93,52.84,52.86,39965.0,45.3667,45.3839,45.3067,45.3239,39965.0
2022-04-19 14:55:00,52.86,52.91,52.84,52.9,32636.0,45.3239,45.3667,45.3067,45.3582,32636.0
2022-04-19 15:00:00,52.9,52.93,52.89,52.91,37202.0,45.3582,45.3839,45.3496,45.3667,37202.0
2022-04-19 15:05:00,52.92,52.93,52.84,52.88,33167.0,45.3753,45.3839,45.3067,45.341,33167.0
2022-04-19 15:10:00,52.89,53.06,52.86,53.05,136813.0,45.3496,45.4954,45.3239,45.4868,136813.0
2022-04-19 15:15:00,53.05,53.09,53.04,53.07,47814.0,45.4868,45.5211,45.4782,45.5039,47814.0
2022-04-19 15:20:00,53.07,53.1,53.04,53.04,112890.0,45.5039,45.5297,45.4782,45.4782,112890.0
2022-04-19 15:25:00,53.05,53.06,53.0,53.01,56085.0,45.4868,45.4954,45.4439,45.4525,56085.0
2022-04-19 15:30:00,53.01,53.02,52.94,53.02,188355.0,45.4525,45.4611,45.3925,45.4611,188355.0
2022-04-19 15:35:00,53.02,53.04,52.96,52.96,151147.0,45.4611,45.4782,45.4096,45.4096,151147.0
2022-04-19 15:40:00,52.96,53.01,52.94,52.97,110014.0,45.4096,45.4525,45.3925,45.4182,110014.0
2022-04-19 15:45:00,52.97,52.98,52.88,52.91,173780.0,45.4182,45.4268,45.341,45.3667,173780.0
2022-04-19 15:50:00,52.91,53.04,52.9,52.94,228605.0,45.3667,45.4782,45.3582,45.3925,228605.0
2022-04-19 15:55:00,52.94,52.94,52.85,52.88,535237.0,45.3925,45.3925,45.3153,45.341,535237.0
2022-04-20 09:30:00,53.45,53.57,53.32,53.41,131033.0,45.8298,45.9327,45.7183,45.7955,131033.0
2022-04-20 09:35:00,53.42,53.47,53.22,53.43,68318.0,45.804,45.8469,45.6326,45.8126,68318.0
2022-04-20 09:40:00,53.44,53.45,53.15,53.16,139730.0,45.8212,45.8298,45.5725,45.5811,139730.0
2022-04-20 09:45:00,53.16,53.2,53.05,53.14,108282.0,45.5811,45.6154,45.4868,45.564,108282.0
2022-04-20 09:50:00,53.13,53.36,53.08,53.36,121211.0,45.5554,45.7526,45.5125,45.7526,121211.0
2022-04-20 09:55:00,53.36,53.5,53.33,53.5,55898.0,45.7526,45.8726,45.7269,45.8726,55898.0
2022-04-20 10:00:00,53.5,53.51,53.23,53.27,176985.0,45.8726,45.8812,45.6411,45.6754,176985.0
2022-04-20 10:05:00,53.27,53.27,53.13,53.21,84509.0,45.6754,45.6754,45.5554,45.624,84509.0
2022-04-20 10:10:00,53.21,53.26,53.12,53.2,47367.0,45.624,45.6668,45.5468,45.6154,47367.0
2022-04-20 10:15:00,53.21,53.27,53.16,53.22,60344.0,45.624,45.6754,45.5811,45.6326,60344.0
2022-04-20 10:20:00,53.22,53.3,53.21,53.3,57664.0,45.6326,45.7011,45.624,45.7011,57664.0
2022-04-20 10:25:00,53.29,53.37,53.26,53.35,39250.0,45.6926,45.7612,45.6668,45.744,39250.0
2022-04-20 10:30:00,53.35,53.37,53.27,53.33,47418.0,45.744,45.7612,45.6754,45.7269,47418.0
2022-04-20 10:35:00,53.34,53.36,53.27,53.36,37195.0,45.7354,45.7526,45.6754,45.7526,37195.0
2022-04-20 10:40:00,53.36,53.45,53.36,53.44,51291.0,45.7526,45.8298,45.7526,45.8212,51291.0
2022-04-20 10:45:00,53.44,53.57,53.42,53.54,102957.0,45.8212,45.9327,45.804,45.9069,102957.0
2022-04-20 10:50:00,53.54,53.58,53.52,53.58,67727.0,45.9069,45.9412,45.8898,45.9412,67727.0
2022-04-20 10:55:00,53.58,53.61,53.55,53.61,34002.0,45.9412,45.9669,45.9155,45.9669,34002.0
2022-04-20 11:00:00,53.61,53.61,53.4,53.4,61340.0,45.9669,45.9669,45.7869,45.7869,61340.0
2022-04-20 11:05:00,53.39,53.45,53.38,53.39,45856.0,45.7783,45.8298,45.7697,45.7783,45856.0
2022-04-20 11:10:00,53.4,53.47,53.38,53.47,44385.0,45.7869,45.8469,45.7697,45.8469,44385.0
2022-04-20 11:15:00,53.47,53.47,53.37,53.41,42295.0,45.8469,45.8469,45.7612,45.7955,42295.0
2022-04-20 11:20:00,53.41,53.41,53.29,53.32,131799.0,45.7955,45.7955,45.6926,45.7183,131799.0
2022-04-20 11:25:00,53.31,53.54,53.31,53.54,135931.0,45.7097,45.9069,45.7097,45.9069,135931.0
2022-04-20 11:30:00,53.54,53.73,53.52,53.69,73311.0,45.9069,46.0698,45.8898,46.0355,73311.0
2022-04-20 11:35:00,53.68,53.7,53.62,53.66,42212.0,46.027,46.0441,45.9755,46.0098,42212.0
2022-04-20 11:40:00,53.66,53.68,53.61,53.64,94381.0,46.0098,46.027,45.9669,45.9927,94381.0
2022-04-20 11:45:00,53.65,53.67,53.56,53.6,59918.0,46.0012,46.0184,45.9241,45.9584,59918.0
2022-04-20 11:50:00,53.61,53.63,53.55,53.57,44710.0,45.9669,45.9841,45.9155,45.9327,44710.0
2022-04-20 11:55:00,53.57,53.63,53.56,53.62,38325.0,45.9327,45.9841,45.9241,45.9755,38325.0
2022-04-20 12:00:00,53.63,53.64,53.55,53.55,94702.0,45.9841,45.9927,45.9155,45.9155,94702.0
2022-04-20 12:05:00,53.54,53.55,53.47,53.53,28781.0,45.9069,45.9155,45.8469,45.8984,28781.0
2022-04-20 12:10:00,53.52,53.52,53.42,53.48,38948.0,45.8898,45.8898,45.804,45.8555,38948.0
2022-04-20 12:15:00,53.48,53.53,53.47,53.52,18976.0,45.8555,45.8984,45.8469,45.8898,18976.0
2022-04-20 12:20:00,53.52,53.58,53.51,53.56,18917.0,45.8898,45.9412,45.8812,45.9241,18917.0
2022-04-20 12:25:00,53.56,53.57,53.48,53.49,38005.0,45.9241,45.9327,45.8555,45.8641,38005.0
2022-04-20 12:30:00,53.49,53.56,53.47,53.55,24482.0,45.8641,45.9241,45.8469,45.9155,24482.0
2022-04-20 12:35:00,53.55,53.6,53.51,53.52,25602.0,45.9155,45.9584,45.8812,45.8898,25602.0
2022-04-20 12:40:00,53.51,53.52,53.47,53.51,23960.0,45.8812,45.8898,45.8469,45.8812,23960.0
2022-04-20 12:45:00,53.51,53.55,53.49,53.53,18134.0,45.8812,45.9155,45.8641,45.8984,18134.0
2022-04-20 12:50:00,53.53,53.61,53.52,53.58,21614.0,45.8984,45.9669,45.8898,45.9412,21614.0
2022-04-20 12:55:00,53.58,53.59,53.52,53.53,23916.0,45.9412,45.9498,45.8898,45.8984,23916.0
2022-04-20 13:00:00,53.53,53.55,53.49,53.54,42402.0,45.8984,45.9155,45.8641,45.9069,42402.0
2022-04-20 13:05:00,53.55,53.58,53.5,53.53,56266.0,45.9155,45.9412,45.8726,45.8984,56266.0
2022-04-20 13:10:00,53.51,53.54,53.46,53.53,26816.0,45.8812,45.9069,45.8383,45.8984,26816.0
2022-04-20 13:15:00,53.53,53.57,53.42,53.43,37786.0,45.8984,45.9327,45.804,45.8126,37786.0
2022-04-20 13:20:00,53.42,53.42,53.34,53.34,44915.0,45.804,45.804,45.7354,45.7354,44915.0
2022-04-20 13:25:00,53.34,53.34,53.25,53.27,29187.0,45.7354,45.7354,45.6583,45.6754,29187.0
2022-04-20 13:30:00,53.26,53.33,53.26,53.33,25524.0,45.6668,45.7269,45.6668,45.7269,25524.0
2022-04-20 13:35:00,53.33,53.38,53.32,53.34,36041.0,45.7269,45.7697,45.7183,45.7354,36041.0
2022-04-20 13:40:00,53.34,53.42,53.33,53.39,22358.0,45.7354,45.804,45.7269,45.7783,22358.0
2022-04-20 13:45:00,53.39,53.39,53.32,53.33,40712.0,45.7783,45.7783,45.7183,45.7269,40712.0
2022-04-20 13:50:00,53.32,53.34,53.24,53.26,51922.0,45.7183,45.7354,45.6497,45.6668,51922.0
2022-04-20 13:55:00,53.26,53.33,53.25,53.33,26727.0,45.6668,45.7269,45.6583,45.7269,26727.0
2022-04-20 14:00:00,53.32,53.37,53.3,53.37,34822.0,45.7183,45.7612,45.7011,45.7612,34822.0
2022-04-20 14:05:00,53.37,53.37,53.3,53.32,23493.0,45.7612,45.7612,45.7011,45.7183,23493.0
2022-04-20 14:10:00,53.32,53.36,53.27,53.28,37597.0,45.7183,45.7526,45.6754,45.684,37597.0
2022-04-20 14:15:00,53.29,53.3,53.17,53.17,28988.0,45.6926,45.7011,45.5897,45.5897,28988.0
2022-04-20 14:20:00,53.18,53.2,53.14,53.15,39012.0,45.5983,45.6154,45.564,45.5725,39012.0
2022-04-20 14:25:00,53.15,53.17,53.13,53.14,23805.0,45.5725,45.5897,45.5554,45.564,23805.0
2022-04-20 14:30:00,53.14,53.19,53.1,53.17,51182.0,45.564,45.6068,45.5297,45.5897,51182.0
2022-04-20 14:35:00,53.16,53.18,53.09,53.09,43279.0,45.5811,45.5983,45.5211,45.5211,43279.0
2022-04-20 14:40:00,53.08,53.14,53.08,53.1,20465.0,45.5125,45.564,45.5125,45.5297,20465.0
2022-04-20 14:45:00,53.09,53.15,53.08,53.1,25539.0,45.5211,45.5725,45.5125,45.5297,25539.0
2022-04-20 14:50:00,53.1,53.11,52.93,52.94,55073.0,45.5297,45.5382,45.3839,45.3925,55073.0
2022-04-20 14:55:00,52.93,52.98,52.9,52.97,42273.0,45.3839,45.4268,45.3582,45.4182,42273.0
2022-04-20 15:00:00,52.97,53.08,52.97,53.03,60294.0,45.4182,45.5125,45.4182,45.4696,60294.0
2022-04-20 15:05:00,53.03,53.03,52.98,53.03,40907.0,45.4696,45.4696,45.4268,45.4696,40907.0
2022-04-20 15:10:00,53.03,53.1,53.01,53.09,61702.0,45.4696,45.5297,45.4525,45.5211,61702.0
2022-04-20 15:15:00,53.09,53.14,53.06,53.13,43727.0,45.5211,45.564,45.4954,45.5554,43727.0
2022-04-20 15:20:00,53.13,53.16,53.11,53.15,43707.0,45.5554,45.5811,45.5382,45.5725,43707.0
2022-04-20 15:25:00,53.16,53.22,53.15,53.19,40945.0,45.5811,45.6326,45.5725,45.6068,40945.0
2022-04-20 15:30:00,53.18,53.19,53.03,53.05,108997.0,45.5983,45.6068,45.4696,45.4868,108997.0
2022-04-20 15:35:00,53.05,53.1,53.01,53.09,107553.0,45.4868,45.5297,45.4525,45.5211,107553.0
2022-04-20 15:40:00,53.08,53.13,53.05,53.06,107178.0,45.5125,45.5554,45.4868,45.4954,107178.0
2022-04-20 15:45:00,53.07,53.16,53.05,53.09,135628.0,45.5039,45.5811,45.4868,45.5211,135628.0
2022-04-20 15:50:00,53.08,53.13,52.99,53.01,213524.0,45.5125,45.5554,45.4353,45.4525,213524.0
2022-04-20 15:55:00,53.01,53.06,52.97,53.05,501895.0,45.4525,45.4954,45.4182,45.4868,501895.0
2022-04-21 09:30:00,53.6,53.88,53.47,53.75,136107.0,45.9584,46.1985,45.8469,46.087,136107.0
2022-04-21 09:35:00,53.76,53.79,53.33,53.33,59790.0,46.0956,46.1213,45.7269,45.7269,59790.0
2022-04-21 09:40:00,53.34,53.43,53.2,53.36,38737.0,45.7354,45.8126,45.6154,45.7526,38737.0
2022-04-21 09:45:00,53.35,53.38,53.21,53.37,54124.0,45.744,45.7697,45.624,45.7612,54124.0
2022-04-21 09:50:00,53.36,53.37,53.18,53.3,43124.0,45.7526,45.7612,45.5983,45.7011,43124.0
2022-04-21 09:55:00,53.3,53.47,53.3,53.37,43809.0,45.7011,45.8469,45.7011,45.7612,43809.0
2022-04-21 10:00:00,53.37,53.43,53.22,53.43,60095.0,45.7612,45.8126,45.6326,45.8126,60095.0
2022-04-21 10:05:00,53.45,53.51,53.37,53.39,33953.0,45.8298,45.8812,45.7612,45.7783,33953.0
2022-04-21 10:10:00,53.37,53.48,53.35,53.46,33455.0,45.7612,45.8555,45.744,45.8383,33455.0
2022-04-21 10:15:00,53.46,53.57,53.43,53.49,64771.0,45.8383,45.9327,45.8126,45.8641,64771.0
2022-04-21 10:20:00,53.48,53.65,53.47,53.6,61465.0,45.8555,46.0012,45.8469,45.9584,61465.0
2022-04-21 10:25:00,53.6,53.6,53.51,53.57,36268.0,45.9584,45.9584,45.8812,45.9327,36268.0
2022-04-21 10:30:00,53.56,53.59,53.5,53.54,38288.0,45.9241,45.9498,45.8726,45.9069,38288.0
2022-04-21 10:35:00,53.54,53.55,53.41,53.44,43086.0,45.9069,45.9155,45.7955,45.8212,43086.0
2022-04-21 10:40:00,53.44,53.46,53.33,53.37,44884.0,45.8212,45.8383,45.7269,45.7612,44884.0
2022-04-21 10:45:00,53.38,53.46,53.36,53.46,33505.0,45.7697,45.8383,45.7526,45.8383,33505.0
2022-04-21 10:50:00,53.47,53.5,53.32,53.38,32502.0,45.8469,45.8726,45.7183,45.7697,32502.0
2022-04-21 10:55:00,53.38,53.38,53.3,53.35,38931.0,45.7697,45.7697,45.7011,45.744,38931.0
2022-04-21 11:00:00,53.35,53.37,53.26,53.31,43240.0,45.744,45.7612,45.6668,45.7097,43240.0
2022-04-21 11:05:00,53.3,53.38,53.25,53.29,41478.0,45.7011,45.7697,45.6583,45.6926,41478.0
2022-04-21 11:10:00,53.29,53.36,53.28,53.34,50167.0,45.6926,45.7526,45.684,45.7354,50167.0
2022-04-21 11:15:00,53.33,53.33,53.17,53.23,48296.0,45.7269,45.7269,45.5897,45.6411,48296.0
2022-04-21 11:20:00,53.23,53.24,53.13,53.22,33907.0,45.6411,45.6497,45.5554,45.6326,33907.0
2022-04-21 11:25:00,53.23,53.24,53.1,53.18,39776.0,45.6411,45.6497,45.5297,45.5983,39776.0
2022-04-21 11:30:00,53.17,53.21,53.08,53.2,42448.0,45.5897,45.624,45.5125,45.6154,42448.0
2022-04-21 11:35:00,53.2,53.22,53.17,53.22,48824.0,45.6154,45.6326,45.5897,45.6326,48824.0
2022-04-21 11:40:00,53.22,53.23,53.12,53.14,56185.0,45.6326,45.6411,45.5468,45.564,56185.0
2022-04-21 11:45:00,53.14,53.18,53.08,53.17,31362.0,45.564,45.5983,45.5125,45.5897,31362.0
2022-04-21 11:50:00,53.17,53.18,53.11,53.13,31815.0,45.5897,45.5983,45.5382,45.5554,31815.0
2022-04-21 11:55:00,53.13,53.15,53.03,53.03,31431.0,45.5554,45.5725,45.4696,45.4696,31431.0
2022-04-21 12:00:00,53.03,53.07,52.97,52.98,19716.0,45.4696,45.5039,45.4182,45.4268,19716.0
2022-04-21 12:05:00,52.98,53.05,52.94,52.95,29940.0,45.4268,45.4868,45.3925,45.401,29940.0
2022-04-21 12:10:00,52.95,52.99,52.91,52.95,41529.0,45.401,45.4353,45.3667,45.401,41529.0
2022-04-21 12:15:00,52.95,52.98,52.9,52.98,28398.0,45.401,45.4268,45.3582,45.4268,28398.0
2022-04-21 12:20:00,52.97,52.98,52.89,52.91,16449.0,45.4182,45.4268,45.3496,45.3667,16449.0
2022-04-21 12:25:00,52.91,52.94,52.83,52.84,40860.0,45.3667,45.3925,45.2982,45.3067,40860.0
2022-04-21 12:30:00,52.84,52.92,52.8,52.88,41463.0,45.3067,45.3753,45.2724,45.341,41463.0
2022-04-21 12:35:00,52.88,52.9,52.76,52.77,15098.0,45.341,45.3582,45.2381,45.2467,15098.0
2022-04-21 12:40:00,52.79,52.85,52.78,52.81,15414.0,45.2639,45.3153,45.2553,45.281,15414.0
2022-04-21 12:45:00,52.81,52.82,52.73,52.75,26935.0,45.281,45.2896,45.2124,45.2296,26935.0
2022-04-21 12:50:00,52.74,52.83,52.69,52.79,19157.0,45.221,45.2982,45.1781,45.2639,19157.0
2022-04-21 12:55:00,52.79,52.82,52.76,52.77,12171.0,45.2639,45.2896,45.2381,45.2467,12171.0
2022-04-21 13:00:00,52.77,52.81,52.67,52.72,19384.0,45.2467,45.281,45.161,45.2038,19384.0
2022-04-21 13:05:00,52.72,52.85,52.69,52.84,23802.0,45.2038,45.3153,45.1781,45.3067,23802.0
2022-04-21 13:10:00,52.85,52.85,52.75,52.76,29173.0,45.3153,45.3153,45.2296,45.2381,29173.0
2022-04-21 13:15:00,52.77,52.81,52.74,52.8,36285.0,45.2467,45.281,45.221,45.2724,36285.0
2022-04-21 13:20:00,52.79,52.95,52.79,52.87,39234.0,45.2639,45.401,45.2639,45.3324,39234.0
2022-04-21 13:25:00,52.87,52.95,52.81,52.95,62087.0,45.3324,45.401,45.281,45.401,62087.0
2022-04-21 13:30:00,52.94,53.0,52.92,52.96,25215.0,45.3925,45.4439,45.3753,45.4096,25215.0
2022-04-21 13:35:00,52.96,52.96,52.87,52.92,28700.0,45.4096,45.4096,45.3324,45.3753,28700.0
2022-04-21 13:40:00,52.91,52.96,52.82,52.9,20860.0,45.3667,45.4096,45.2896,45.3582,20860.0
2022-04-21 13:45:00,52.88,53.05,52.86,53.03,17219.0,45.341,45.4868,45.3239,45.4696,17219.0
2022-04-21 13:50:00,53.03,53.04,52.96,52.97,33122.0,45.4696,45.4782,45.4096,45.4182,33122.0
2022-04-21 13:55:00,52.97,53.05,52.97,53.01,111337.0,45.4182,45.4868,45.4182,45.4525,111337.0
2022-04-21 14:00:00,53.01,53.04,52.88,52.91,129136.0,45.4525,45.4782,45.341,45.3667,129136.0
2022-04-21 14:05:00,52.91,52.97,52.9,52.97,30913.0,45.3667,45.4182,45.3582,45.4182,30913.0
2022-04-21 14:10:00,52.97,53.0,52.9,52.97,91598.0,45.4182,45.4439,45.3582,45.4182,91598.0
2022-04-21 14:15:00,52.97,52.98,52.88,52.9,42056.0,45.4182,45.4268,45.341,45.3582,42056.0
2022-04-21 14:20:00,52.91,52.96,52.9,52.92,23499.0,45.3667,45.4096,45.3582,45.3753,23499.0
2022-04-21 14:25:00,52.93,52.97,52.84,52.85,44557.0,45.3839,45.4182,45.3067,45.3153,44557.0
2022-04-21 14:30:00,52.85,52.91,52.81,52.9,38252.0,45.3153,45.3667,45.281,45.3582,38252.0
2022-04-21 14:35:00,52.89,52.95,52.82,52.82,28761.0,45.3496,45.401,45.2896,45.2896,28761.0
2022-04-21 14:40:00,52.83,52.84,52.68,52.68,30785.0,45.2982,45.3067,45.1695,45.1695,30785.0
2022-04-21 14:45:00,52.68,52.68,52.6,52.62,36384.0,45.1695,45.1695,45.1009,45.1181,36384.0
2022-04-21 14:50:00,52.61,52.62,52.54,52.57,25417.0,45.1095,45.1181,45.0495,45.0752,25417.0
2022-04-21 14:55:00,52.56,52.58,52.51,52.53,34128.0,45.0666,45.0838,45.0238,45.0409,34128.0
2022-04-21 15:00:00,52.53,52.55,52.43,52.44,39306.0,45.0409,45.0581,44.9552,44.9638,39306.0
2022-04-21 15:05:00,52.45,52.5,52.4,52.4,54908.0,44.9723,45.0152,44.9295,44.9295,54908.0
2022-04-21 15:10:00,52.39,52.47,52.38,52.47,47727.0,44.9209,44.9895,44.9123,44.9895,47727.0
2022-04-21 15:15:00,52.47,52.53,52.42,52.5,50952.0,44.9895,45.0409,44.9466,45.0152,50952.0
2022-04-21 15:20:00,52.49,52.57,52.47,52.54,45353.0,45.0066,45.0752,44.9895,45.0495,45353.0
2022-04-21 15:25:00,52.53,52.69,52.48,52.66,78381.0,45.0409,45.1781,44.9981,45.1524,78381.0
2022-04-21 15:30:00,52.66,52.68,52.51,52.52,64840.0,45.1524,45.1695,45.0238,45.0323,64840.0
2022-04-21 15:35:00,52.51,52.54,52.42,52.54,70402.0,45.0238,45.0495,44.9466,45.0495,70402.0
2022-04-21 15:40:00,52.54,52.71,52.52,52.66,135183.0,45.0495,45.1953,45.0323,45.1524,135183.0
2022-04-21 15:45:00,52.66,52.69,52.5,52.51,138018.0,45.1524,45.1781,45.0152,45.0238,138018.0
2022-04-21 15:50:00,52.5,52.8,52.5,52.78,360774.0,45.0152,45.2724,45.0152,45.2553,360774.0
2022-04-21 15:55:00,52.78,52.82,52.61,52.65,580160.0,45.2553,45.2896,45.1095,45.1438,580160.0
2022-04-22 09:30:00,52.58,52.6,52.1,52.24,113590.0,45.0838,45.1009,44.6722,44.7923,113590.0
2022-04-22 09:35:00,52.25,52.5,52.14,52.31,168248.0,44.8008,45.0152,44.7065,44.8523,168248.0
2022-04-22 09:40:00,52.29,52.41,52.07,52.11,50446.0,44.8351,44.938,44.6465,44.6808,50446.0
2022-04-22 09:45:00,52.09,52.14,51.95,52.13,53350.0,44.6637,44.7065,44.5436,44.6979,53350.0
2022-04-22 09:50:00,52.12,52.13,51.78,51.82,83365.0,44.6894,44.6979,44.3978,44.4321,83365.0
2022-04-22 09:55:00,51.8,51.85,51.72,51.77,65686.0,44.415,44.4579,44.3464,44.3893,65686.0
2022-04-22 10:00:00,51.77,51.86,51.74,51.81,96197.0,44.3893,44.4664,44.3636,44.4236,96197.0
2022-04-22 10:05:00,51.8,51.96,51.77,51.87,70016.0,44.415,44.5522,44.3893,44.475,70016.0
2022-04-22 10:10:00,51.86,51.96,51.81,51.85,41525.0,44.4664,44.5522,44.4236,44.4579,41525.0
2022-04-22 10:15:00,51.85,51.94,51.82,51.88,53983.0,44.4579,44.535,44.4321,44.4836,53983.0
2022-04-22 10:20:00,51.89,51.94,51.84,51.9,40864.0,44.4922,44.535,44.4493,44.5007,40864.0
2022-04-22 10:25:00,51.89,51.94,51.86,51.86,30185.0,44.4922,44.535,44.4664,44.4664,30185.0
2022-04-22 10:30:00,51.87,51.88,51.73,51.76,55350.0,44.475,44.4836,44.355,44.3807,55350.0
2022-04-22 10:35:00,51.77,51.81,51.7,51.7,40178.0,44.3893,44.4236,44.3293,44.3293,40178.0
2022-04-22 10:40:00,51.7,51.75,51.6,51.64,33260.0,44.3293,44.3721,44.2435,44.2778,33260.0
2022-04-22 10:45:00,51.64,51.7,51.58,51.65,56846.0,44.2778,44.3293,44.2264,44.2864,56846.0
2022-04-22 10:50:00,51.65,51.68,51.61,51.66,21368.0,44.2864,44.3121,44.2521,44.295,21368.0
2022-04-22 10:55:00,51.65,51.72,51.58,51.61,46781.0,44.2864,44.3464,44.2264,44.2521,46781.0
2022-04-22 11:00:00,51.6,51.66,51.55,51.56,47080.0,44.2435,44.295,44.2006,44.2092,47080.0
2022-04-22 11:05:00,51.56,51.72,51.56,51.66,44741.0,44.2092,44.3464,44.2092,44.295,44741.0
2022-04-22 11:10:00,51.65,51.71,51.63,51.67,47708.0,44.2864,44.3378,44.2692,44.3035,47708.0
2022-04-22 11:15:00,51.66,51.69,51.59,51.61,32035.0,44.295,44.3207,44.2349,44.2521,32035.0
2022-04-22 11:20:00,51.61,51.65,51.55,51.56,25456.0,44.2521,44.2864,44.2006,44.2092,25456.0
2022-04-22 11:25:00,51.56,51.56,51.49,51.53,38544.0,44.2092,44.2092,44.1492,44.1835,38544.0
2022-04-22 11:30:00,51.52,51.52,51.43,51.46,34530.0,44.1749,44.1749,44.0977,44.1235,34530.0
2022-04-22 11:35:00,51.46,51.47,51.41,51.45,51199.0,44.1235,44.132,44.0806,44.1149,51199.0
2022-04-22 11:40:00,51.44,51.47,51.42,51.42,140855.0,44.1063,44.132,44.0892,44.0892,140855.0
2022-04-22 11:45:00,51.43,51.45,51.36,51.4,45026.0,44.0977,44.1149,44.0377,44.072,45026.0
2022-04-22 11:50:00,51.4,51.4,51.3,51.31,23301.0,44.072,44.072,43.9863,43.9949,23301.0
2022-04-22 11:55:00,51.3,51.32,51.21,51.28,63088.0,43.9863,44.0034,43.9091,43.9691,63088.0
2022-04-22 12:00:00,51.28,51.28,51.24,51.26,13394.0,43.9691,43.9691,43.9348,43.952,13394.0
2022-04-22 12:05:00,51.26,51.29,51.22,51.23,37941.0,43.952,43.9777,43.9177,43.9263,37941.0
2022-04-22 12:10:00,51.24,51.3,51.22,51.28,30307.0,43.9348,43.9863,43.9177,43.9691,30307.0
2022-04-22 12:15:00,51.27,51.33,51.21,51.33,25756.0,43.9606,44.012,43.9091,44.012,25756.0
2022-04-22 12:20:00,51.33,51.42,51.32,51.42,38017.0,44.012,44.0892,44.0034,44.0892,38017.0
2022-04-22 12:25:00,51.42,51.48,51.42,51.46,21726.0,44.0892,44.1406,44.0892,44.1235,21726.0
2022-04-22 12:30:00,51.45,51.51,51.45,51.48,22427.0,44.1149,44.1663,44.1149,44.1406,22427.0
2022-04-22 12:35:00,51.49,51.5,51.39,51.42,23288.0,44.1492,44.1578,44.0634,44.0892,23288.0
2022-04-22 12:40:00,51.42,51.43,51.38,51.42,25351.0,44.0892,44.0977,44.0549,44.0892,25351.0
2022-04-22 12:45:00,51.42,51.5,51.42,51.49,22361.0,44.0892,44.1578,44.0892,44.1492,22361.0
2022-04-22 12:50:00,51.48,51.49,51.39,51.39,19872.0,44.1406,44.1492,44.0634,44.0634,19872.0
2022-04-22 12:55:00,51.4,51.42,51.38,51.39,20092.0,44.072,44.0892,44.0549,44.0634,20092.0
2022-04-22 13:00:00,51.4,51.41,51.34,51.38,23146.0,44.072,44.0806,44.0206,44.0549,23146.0
2022-04-22 13:05:00,51.38,51.43,51.36,51.41,53007.0,44.0549,44.0977,44.0377,44.0806,53007.0
2022-04-22 13:10:00,51.41,51.45,51.39,51.44,23722.0,44.0806,44.1149,44.0634,44.1063,23722.0
2022-04-22 13:15:00,51.44,51.48,51.41,51.44,63518.0,44.1063,44.1406,44.0806,44.1063,63518.0
2022-04-22 13:20:00,51.43,51.43,51.32,51.34,25908.0,44.0977,44.0977,44.0034,44.0206,25908.0
2022-04-22 13:25:00,51.33,51.41,51.33,51.41,16921.0,44.012,44.0806,44.012,44.0806,16921.0
2022-04-22 13:30:00,51.4,51.52,51.35,51.47,34750.0,44.072,44.1749,44.0292,44.132,34750.0
2022-04-22 13:35:00,51.48,51.48,51.35,51.37,29552.0,44.1406,44.1406,44.0292,44.0463,29552.0
2022-04-22 13:40:00,51.36,51.41,51.31,51.4,24862.0,44.0377,44.0806,43.9949,44.072,24862.0
2022-04-22 13:45:00,51.39,51.43,51.38,51.38,26634.0,44.0634,44.0977,44.0549,44.0549,26634.0
2022-04-22 13:50:00,51.37,51.37,51.29,51.29,18426.0,44.0463,44.0463,43.9777,43.9777,18426.0
2022-04-22 13:55:00,51.3,51.35,51.26,51.32,37382.0,43.9863,44.0292,43.952,44.0034,37382.0
2022-04-22 14:00:00,51.32,51.4,51.31,51.37,40664.0,44.0034,44.072,43.9949,44.0463,40664.0
2022-04-22 14:05:00,51.38,51.41,51.27,51.31,36542.0,44.0549,44.0806,43.9606,43.9949,36542.0
2022-04-22 14:10:00,51.31,51.34,51.3,51.3,21094.0,43.9949,44.0206,43.9863,43.9863,21094.0
2022-04-22 14:15:00,51.3,51.46,51.3,51.44,26939.0,43.9863,44.1235,43.9863,44.1063,26939.0
2022-04-22 14:20:00,51.44,51.45,51.32,51.33,32807.0,44.1063,44.1149,44.0034,44.012,32807.0
2022-04-22 14:25:00,51.33,51.33,51.25,51.28,24637.0,44.012,44.012,43.9434,43.9691,24637.0
2022-04-22 14:30:00,51.28,51.33,51.25,51.28,33494.0,43.9691,44.012,43.9434,43.9691,33494.0
2022-04-22 14:35:00,51.27,51.3,51.25,51.26,18873.0,43.9606,43.9863,43.9434,43.952,18873.0
2022-04-22 14:40:00,51.26,51.3,51.24,51.25,31168.0,43.952,43.9863,43.9348,43.9434,31168.0
2022-04-22 14:45:00,51.23,51.26,51.2,51.23,31565.0,43.9263,43.952,43.9005,43.9263,31565.0
2022-04-22 14:50:00,51.22,51.22,51.12,51.13,24993.0,43.9177,43.9177,43.8319,43.8405,24993.0
2022-04-22 14:55:00,51.14,51.14,51.07,51.14,30954.0,43.8491,43.8491,43.7891,43.8491,30954.0
2022-04-22 15:00:00,51.14,51.16,51.12,51.15,46711.0,43.8491,43.8662,43.8319,43.8577,46711.0
2022-04-22 15:05:00,51.14,51.21,51.12,51.13,53321.0,43.8491,43.9091,43.8319,43.8405,53321.0
2022-04-22 15:10:00,51.14,51.34,51.11,51.3,70683.0,43.8491,44.0206,43.8234,43.9863,70683.0
2022-04-22 15:15:00,51.29,51.37,51.26,51.35,54252.0,43.9777,44.0463,43.952,44.0292,54252.0
2022-04-22 15:20:00,51.35,51.36,51.21,51.21,39785.0,44.0292,44.0377,43.9091,43.9091,39785.0
2022-04-22 15:25:00,51.21,51.26,51.21,51.23,43513.0,43.9091,43.952,43.9091,43.9263,43513.0
2022-04-22 15:30:00,51.24,51.44,51.23,51.44,84611.0,43.9348,44.1063,43.9263,44.1063,84611.0
2022-04-22 15:35:00,51.43,51.46,51.37,51.41,84298.0,44.0977,44.1235,44.0463,44.0806,84298.0
2022-04-22 15:40:00,51.41,51.44,51.24,51.27,90794.0,44.0806,44.1063,43.9348,43.9606,90794.0
2022-04-22 15:45:00,51.27,51.28,51.12,51.16,160307.0,43.9606,43.9691,43.8319,43.8662,160307.0
2022-04-22 15:50:00,51.15,51.15,50.97,50.97,280914.0,43.8577,43.8577,43.7033,43.7033,280914.0
2022-04-22 15:55:00,50.97,51.0,50.76,50.82,504193.0,43.7033,43.7291,43.5233,43.5747,504193.0
2022-04-25 09:30:00,50.49,50.49,49.72,49.74,203504.0,43.2918,43.2918,42.6315,42.6487,203504.0
2022-04-25 09:35:00,49.75,49.95,49.75,49.79,108778.0,42.6573,42.8287,42.6573,42.6916,108778.0
2022-04-25 09:40:00,49.78,50.0,49.69,49.88,105398.0,42.683,42.8716,42.6058,42.7687,105398.0
2022-04-25 09:45:00,49.9,50.09,49.71,49.76,121439.0,42.7859,42.9488,42.623,42.6658,121439.0
2022-04-25 09:50:00,49.76,49.96,49.73,49.78,51674.0,42.6658,42.8373,42.6401,42.683,51674.0
2022-04-25 09:55:00,49.78,49.98,49.77,49.79,50262.0,42.683,42.8545,42.6744,42.6916,50262.0
2022-04-25 10:00:00,49.8,49.84,49.68,49.71,87073.0,42.7001,42.7344,42.5972,42.623,87073.0
2022-04-25 10:05:00,49.7,49.93,49.64,49.67,69257.0,42.6144,42.8116,42.5629,42.5887,69257.0
2022-04-25 10:10:00,49.68,49.8,49.58,49.66,70066.0,42.5972,42.7001,42.5115,42.5801,70066.0
2022-04-25 10:15:00,49.66,49.85,49.66,49.84,65406.0,42.5801,42.743,42.5801,42.7344,65406.0
2022-04-25 10:20:00,49.84,49.87,49.69,49.86,59976.0,42.7344,42.7602,42.6058,42.7516,59976.0
2022-04-25 10:25:00,49.86,49.97,49.85,49.86,45992.0,42.7516,42.8459,42.743,42.7516,45992.0
2022-04-25 10:30:00,49.86,49.91,49.77,49.89,57763.0,42.7516,42.7944,42.6744,42.7773,57763.0
2022-04-25 10:35:00,49.9,50.0,49.76,49.77,100968.0,42.7859,42.8716,42.6658,42.6744,100968.0
2022-04-25 10:40:00,49.78,49.81,49.63,49.69,67719.0,42.683,42.7087,42.5544,42.6058,67719.0
2022-04-25 10:45:00,49.7,49.9,49.7,49.84,47330.0,42.6144,42.7859,42.6144,42.7344,47330.0
2022-04-25 10:50:00,49.83,49.83,49.57,49.64,40185.0,42.7259,42.7259,42.5029,42.5629,40185.0
2022-04-25 10:55:00,49.66,49.68,49.51,49.52,57754.0,42.5801,42.5972,42.4515,42.4601,57754.0
2022-04-25 11:00:00,49.52,49.66,49.52,49.65,24758.0,42.4601,42.5801,42.4601,42.5715,24758.0
2022-04-25 11:05:00,49.63,49.67,49.49,49.49,49576.0,42.5544,42.5887,42.4343,42.4343,49576.0
2022-04-25 11:10:00,49.49,49.69,49.46,49.57,51600.0,42.4343,42.6058,42.4086,42.5029,51600.0
2022-04-25 11:15:00,49.56,49.66,49.48,49.65,66138.0,42.4943,42.5801,42.4258,42.5715,66138.0
2022-04-25 11:20:00,49.65,49.7,49.62,49.7,38849.0,42.5715,42.6144,42.5458,42.6144,38849.0
2022-04-25 11:25:00,49.69,49.8,49.66,49.7,61305.0,42.6058,42.7001,42.5801,42.6144,61305.0
2022-04-25 11:30:00,49.71,49.73,49.6,49.71,60807.0,42.623,42.6401,42.5286,42.623,60807.0
2022-04-25 11:35:00,49.71,49.85,49.7,49.74,58205.0,42.623,42.743,42.6144,42.6487,58205.0
2022-04-25 11:40:00,49.74,49.9,49.73,49.84,83917.0,42.6487,42.7859,42.6401,42.7344,83917.0
2022-04-25 11:45:00,49.83,49.83,49.65,49.68,49740.0,42.7259,42.7259,42.5715,42.5972,49740.0
2022-04-25 11:50:00,49.7,49.73,49.64,49.73,44789.0,42.6144,42.6401,42.5629,42.6401,44789.0
2022-04-25 11:55:00,49.73,49.84,49.71,49.84,43152.0,42.6401,42.7344,42.623,42.7344,43152.0
2022-04-25 12:00:00,49.84,49.84,49.72,49.75,38092.0,42.7344,42.7344,42.6315,42.6573,38092.0
2022-04-25 12:05:00,49.75,50.04,49.74,50.02,62194.0,42.6573,42.9059,42.6487,42.8888,62194.0
2022-04-25 12:10:00,50.02,50.1,50.01,50.02,45438.0,42.8888,42.9574,42.8802,42.8888,45438.0
2022-04-25 12:15:00,50.02,50.08,49.93,49.98,29982.0,42.8888,42.9402,42.8116,42.8545,29982.0
2022-04-25 12:20:00,49.98,50.17,49.98,50.17,41789.0,42.8545,43.0174,42.8545,43.0174,41789.0
2022-04-25 12:25:00,50.16,50.18,50.02,50.06,63066.0,43.0088,43.026,42.8888,42.9231,63066.0
2022-04-25 12:30:00,50.06,50.23,50.03,50.18,30338.0,42.9231,43.0688,42.8973,43.026,30338.0
2022-04-25 12:35:00,50.18,50.23,50.13,50.13,47727.0,43.026,43.0688,42.9831,42.9831,47727.0
2022-04-25 12:40:00,50.13,50.17,50.08,50.11,61928.0,42.9831,43.0174,42.9402,42.9659,61928.0
2022-04-25 12:45:00,50.12,50.23,50.11,50.23,38771.0,42.9745,43.0688,42.9659,43.0688,38771.0
2022-04-25 12:50:00,50.24,50.25,50.15,50.16,41501.0,43.0774,43.086,43.0002,43.0088,41501.0
2022-04-25 12:55:00,50.17,50.25,50.15,50.24,31878.0,43.0174,43.086,43.0002,43.0774,31878.0
2022-04-25 13:00:00,50.25,50.27,50.11,50.12,67058.0,43.086,43.1031,42.9659,42.9745,67058.0
2022-04-25 13:05:00,50.12,50.25,50.09,50.25,86815.0,42.9745,43.086,42.9488,43.086,86815.0
2022-04-25 13:10:00,50.25,50.35,50.23,50.31,70285.0,43.086,43.1717,43.0688,43.1374,70285.0
2022-04-25 13:15:00,50.32,50.38,50.29,50.32,38124.0,43.146,43.1974,43.1203,43.146,38124.0
2022-04-25 13:20:00,50.34,50.34,50.24,50.27,39357.0,43.1631,43.1631,43.0774,43.1031,39357.0
2022-04-25 13:25:00,50.27,50.31,50.17,50.24,50530.0,43.1031,43.1374,43.0174,43.0774,50530.0
2022-04-25 13:30:00,50.25,50.31,50.21,50.27,56860.0,43.086,43.1374,43.0517,43.1031,56860.0
2022-04-25 13:35:00,50.26,50.27,50.13,50.18,50708.0,43.0946,43.1031,42.9831,43.026,50708.0
2022-04-25 13:40:00,50.19,50.27,50.15,50.18,45448.0,43.0345,43.1031,43.0002,43.026,45448.0
2022-04-25 13:45:00,50.18,50.19,50.13,50.19,37542.0,43.026,43.0345,42.9831,43.0345,37542.0
2022-04-25 13:50:00,50.18,50.18,50.05,50.14,45410.0,43.026,43.026,42.9145,42.9917,45410.0
2022-04-25 13:55:00,50.13,50.14,50.05,50.13,41912.0,42.9831,42.9917,42.9145,42.9831,41912.0
2022-04-25 14:00:00,50.14,50.15,50.0,50.04,54052.0,42.9917,43.0002,42.8716,42.9059,54052.0
2022-04-25 14:05:00,50.04,50.25,50.04,50.22,102695.0,42.9059,43.086,42.9059,43.0603,102695.0
2022-04-25 14:10:00,50.23,50.28,50.16,50.26,42729.0,43.0688,43.1117,43.0088,43.0946,42729.0
2022-04-25 14:15:00,50.26,50.33,50.25,50.31,31531.0,43.0946,43.1546,43.086,43.1374,31531.0
2022-04-25 14:20:00,50.31,50.43,50.29,50.41,31660.0,43.1374,43.2403,43.1203,43.2232,31660.0
2022-04-25 14:25:00,50.4,50.49,50.37,50.49,44984.0,43.2146,43.2918,43.1889,43.2918,44984.0
2022-04-25 14:30:00,50.5,50.55,50.48,50.51,54482.0,43.3003,43.3432,43.2832,43.3089,54482.0
2022-04-25 14:35:00,50.52,50.53,50.4,50.41,55906.0,43.3175,43.3261,43.2146,43.2232,55906.0
2022-04-25 14:40:00,50.4,50.49,50.38,50.45,42174.0,43.2146,43.2918,43.1974,43.2575,42174.0
2022-04-25 14:45:00,50.44,50.55,50.39,50.54,36221.0,43.2489,43.3432,43.206,43.3346,36221.0
2022-04-25 14:50:00,50.53,50.57,50.49,50.55,43475.0,43.3261,43.3604,43.2918,43.3432,43475.0
2022-04-25 14:55:00,50.55,50.56,50.47,50.47,32214.0,43.3432,43.3518,43.2746,43.2746,32214.0
2022-04-25 15:00:00,50.47,50.5,50.34,50.37,46902.0,43.2746,43.3003,43.1631,43.1889,46902.0
2022-04-25 15:05:00,50.37,50.44,50.33,50.41,62588.0,43.1889,43.2489,43.1546,43.2232,62588.0
2022-04-25 15:10:00,50.41,50.46,50.4,50.46,53348.0,43.2232,43.266,43.2146,43.266,53348.0
2022-04-25 15:15:00,50.47,50.57,50.46,50.53,60911.0,43.2746,43.3604,43.266,43.3261,60911.0
2022-04-25 15:20:00,50.54,50.63,50.53,50.62,87426.0,43.3346,43.4118,43.3261,43.4032,87426.0
2022-04-25 15:25:00,50.62,50.67,50.53,50.65,83309.0,43.4032,43.4461,43.3261,43.4289,83309.0
2022-04-25 15:30:00,50.64,50.71,50.62,50.71,81568.0,43.4204,43.4804,43.4032,43.4804,81568.0
2022-04-25 15:35:00,50.7,50.84,50.69,50.81,56974.0,43.4718,43.5919,43.4632,43.5661,56974.0
2022-04-25 15:40:00,50.82,50.9,50.72,50.89,159686.0,43.5747,43.6433,43.489,43.6347,159686.0
2022-04-25 15:45:00,50.89,50.97,50.78,50.81,163369.0,43.6347,43.7033,43.5404,43.5661,163369.0
2022-04-25 15:50:00,50.79,50.95,50.66,50.93,254016.0,43.549,43.6862,43.4375,43.669,254016.0
2022-04-25 15:55:00,50.93,50.94,50.75,50.85,406828.0,43.669,43.6776,43.5147,43.6004,406828.0
2022-04-26 09:30:00,50.07,50.36,49.93,50.25,132407.0,42.9316,43.1803,42.8116,43.086,132407.0
2022-04-26 09:35:00,50.25,50.57,50.23,50.47,63924.0,43.086,43.3604,43.0688,43.2746,63924.0
2022-04-26 09:40:00,50.46,50.51,50.33,50.38,62324.0,43.266,43.3089,43.1546,43.1974,62324.0
2022-04-26 09:45:00,50.38,50.63,50.37,50.55,82657.0,43.1974,43.4118,43.1889,43.3432,82657.0
2022-04-26 09:50:00,50.55,50.74,50.52,50.74,52692.0,43.3432,43.5061,43.3175,43.5061,52692.0
2022-04-26 09:55:00,50.73,50.94,50.71,50.91,48689.0,43.4975,43.6776,43.4804,43.6519,48689.0
2022-04-26 10:00:00,50.91,51.06,50.84,51.06,69005.0,43.6519,43.7805,43.5919,43.7805,69005.0
2022-04-26 10:05:00,51.06,51.07,50.93,50.97,38872.0,43.7805,43.7891,43.669,43.7033,38872.0
2022-04-26 10:10:00,50.96,51.0,50.86,50.94,46583.0,43.6948,43.7291,43.609,43.6776,46583.0
2022-04-26 10:15:00,50.94,50.94,50.77,50.83,60286.0,43.6776,43.6776,43.5318,43.5833,60286.0
2022-04-26 10:20:00,50.82,50.84,50.7,50.79,52662.0,43.5747,43.5919,43.4718,43.549,52662.0
2022-04-26 10:25:00,50.78,50.93,50.75,50.93,38107.0,43.5404,43.669,43.5147,43.669,38107.0
2022-04-26 10:30:00,50.92,50.93,50.61,50.66,43189.0,43.6605,43.669,43.3947,43.4375,43189.0
2022-04-26 10:35:00,50.66,50.84,50.64,50.77,39616.0,43.4375,43.5919,43.4204,43.5318,39616.0
2022-04-26 10:40:00,50.77,50.79,50.58,50.66,95740.0,43.5318,43.549,43.3689,43.4375,95740.0
2022-04-26 10:45:00,50.65,50.7,50.59,50.66,51501.0,43.4289,43.4718,43.3775,43.4375,51501.0
2022-04-26 10:50:00,50.65,50.91,50.61,50.69,68304.0,43.4289,43.6519,43.3947,43.4632,68304.0
2022-04-26 10:55:00,50.69,50.74,50.63,50.71,47695.0,43.4632,43.5061,43.4118,43.4804,47695.0
2022-04-26 11:00:00,50.7,50.71,50.48,50.49,36646.0,43.4718,43.4804,43.2832,43.2918,36646.0
2022-04-26 11:05:00,50.48,50.49,50.38,50.41,23014.0,43.2832,43.2918,43.1974,43.2232,23014.0
2022-04-26 11:10:00,50.42,50.46,50.36,50.46,28451.0,43.2317,43.266,43.1803,43.266,28451.0
2022-04-26 11:15:00,50.47,50.47,50.3,50.31,50173.0,43.2746,43.2746,43.1288,43.1374,50173.0
2022-04-26 11:20:00,50.32,50.44,50.31,50.32,49891.0,43.146,43.2489,43.1374,43.146,49891.0
2022-04-26 11:25:00,50.32,50.42,50.32,50.35,29146.0,43.146,43.2317,43.146,43.1717,29146.0
2022-04-26 11:30:00,50.35,50.44,50.28,50.4,35469.0,43.1717,43.2489,43.1117,43.2146,35469.0
2022-04-26 11:35:00,50.39,50.41,50.31,50.39,72992.0,43.206,43.2232,43.1374,43.206,72992.0
2022-04-26 11:40:00,50.38,50.43,50.33,50.42,86128.0,43.1974,43.2403,43.1546,43.2317,86128.0
2022-04-26 11:45:00,50.41,50.43,50.31,50.31,96960.0,43.2232,43.2403,43.1374,43.1374,96960.0
2022-04-26 11:50:00,50.31,50.32,50.26,50.26,47045.0,43.1374,43.146,43.0946,43.0946,47045.0
2022-04-26 11:55:00,50.26,50.27,50.09,50.12,41584.0,43.0946,43.1031,42.9488,42.9745,41584.0
2022-04-26 12:00:00,50.12,50.14,50.02,50.11,77736.0,42.9745,42.9917,42.8888,42.9659,77736.0
2022-04-26 12:05:00,50.14,50.24,50.08,50.23,29672.0,42.9917,43.0774,42.9402,43.0688,29672.0
2022-04-26 12:10:00,50.24,50.31,50.19,50.3,27014.0,43.0774,43.1374,43.0345,43.1288,27014.0
2022-04-26 12:15:00,50.3,50.36,50.3,50.33,28893.0,43.1288,43.1803,43.1288,43.1546,28893.0
2022-04-26 12:20:00,50.33,50.37,50.28,50.3,56532.0,43.1546,43.1889,43.1117,43.1288,56532.0
2022-04-26 12:25:00,50.3,50.45,50.29,50.4,31963.0,43.1288,43.2575,43.1203,43.2146,31963.0
2022-04-26 12:30:00,50.39,50.41,50.32,50.38,26402.0,43.206,43.2232,43.146,43.1974,26402.0
2022-04-26 12:35:00,50.38,50.41,50.3,50.3,32144.0,43.1974,43.2232,43.1288,43.1288,32144.0
2022-04-26 12:40:00,50.31,50.33,50.27,50.29,26229.0,43.1374,43.1546,43.1031,43.1203,26229.0
2022-04-26 12:45:00,50.29,50.29,50.23,50.25,18587.0,43.1203,43.1203,43.0688,43.086,18587.0
2022-04-26 12:50:00,50.26,50.33,50.25,50.29,30023.0,43.0946,43.1546,43.086,43.1203,30023.0
2022-04-26 12:55:00,50.3,50.39,50.27,50.39,39123.0,43.1288,43.206,43.1031,43.206,39123.0
2022-04-26 13:00:00,50.39,50.39,50.19,50.22,31283.0,43.206,43.206,43.0345,43.0603,31283.0
2022-04-26 13:05:00,50.23,50.29,50.23,50.27,13916.0,43.0688,43.1203,43.0688,43.1031,13916.0
2022-04-26 13:10:00,50.27,50.3,50.2,50.21,25986.0,43.1031,43.1288,43.0431,43.0517,25986.0
2022-04-26 13:15:00,50.2,50.24,50.14,50.14,18633.0,43.0431,43.0774,42.9917,42.9917,18633.0
2022-04-26 13:20:00,50.14,50.15,50.09,50.11,18415.0,42.9917,43.0002,42.9488,42.9659,18415.0
2022-04-26 13:25:00,50.12,50.14,50.05,50.09,29706.0,42.9745,42.9917,42.9145,42.9488,29706.0
2022-04-26 13:30:00,50.08,50.08,50.01,50.05,37278.0,42.9402,42.9402,42.8802,42.9145,37278.0
2022-04-26 13:35:00,50.04,50.08,49.98,50.06,46234.0,42.9059,42.9402,42.8545,42.9231,46234.0
2022-04-26 13:40:00,50.06,50.19,50.05,50.15,38822.0,42.9231,43.0345,42.9145,43.0002,38822.0
2022-04-26 13:45:00,50.15,50.17,50.09,50.12,28222.0,43.0002,43.0174,42.9488,42.9745,28222.0
2022-04-26 13:50:00,50.12,50.12,50.01,50.02,16848.0,42.9745,42.9745,42.8802,42.8888,16848.0
2022-04-26 13:55:00,50.02,50.09,50.0,50.04,39418.0,42.8888,42.9488,42.8716,42.9059,39418.0
2022-04-26 14:00:00,50.04,50.04,49.96,50.0,51278.0,42.9059,42.9059,42.8373,42.8716,51278.0
2022-04-26 14:05:00,49.99,50.08,49.98,50.05,70366.0,42.863,42.9402,42.8545,42.9145,70366.0
2022-04-26 14:10:00,50.07,50.17,50.07,50.16,41704.0,42.9316,43.0174,42.9316,43.0088,41704.0
2022-04-26 14:15:00,50.16,50.24,50.12,50.16,84594.0,43.0088,43.0774,42.9745,43.0088,84594.0
2022-04-26 14:20:00,50.17,50.42,50.15,50.41,73024.0,43.0174,43.2317,43.0002,43.2232,73024.0
2022-04-26 14:25:00,50.41,50.53,50.37,50.5,79469.0,43.2232,43.3261,43.1889,43.3003,79469.0
2022-04-26 14:30:00,50.5,50.52,50.38,50.42,58042.0,43.3003,43.3175,43.1974,43.2317,58042.0
2022-04-26 14:35:00,50.42,50.5,50.42,50.47,34388.0,43.2317,43.3003,43.2317,43.2746,34388.0
2022-04-26 14:40:00,50.47,50.47,50.3,50.3,45263.0,43.2746,43.2746,43.1288,43.1288,45263.0
2022-04-26 14:45:00,50.3,50.31,50.21,50.25,47896.0,43.1288,43.1374,43.0517,43.086,47896.0
2022-04-26 14:50:00,50.24,50.35,50.23,50.3,26284.0,43.0774,43.1717,43.0688,43.1288,26284.0
2022-04-26 14:55:00,50.32,50.39,50.3,50.34,37801.0,43.146,43.206,43.1288,43.1631,37801.0
2022-04-26 15:00:00,50.33,50.36,50.24,50.26,43552.0,43.1546,43.1803,43.0774,43.0946,43552.0
2022-04-26 15:05:00,50.25,50.27,50.2,50.21,42910.0,43.086,43.1031,43.0431,43.0517,42910.0
2022-04-26 15:10:00,50.2,50.27,50.19,50.21,73864.0,43.0431,43.1031,43.0345,43.0517,73864.0
2022-04-26 15:15:00,50.21,50.21,50.11,50.14,91190.0,43.0517,43.0517,42.9659,42.9917,91190.0
2022-04-26 15:20:00,50.15,50.28,50.14,50.28,95573.0,43.0002,43.1117,42.9917,43.1117,95573.0
2022-04-26 15:25:00,50.27,50.28,50.18,50.22,75123.0,43.1031,43.1117,43.026,43.0603,75123.0
2022-04-26 15:30:00,50.22,50.28,50.09,50.13,112542.0,43.0603,43.1117,42.9488,42.9831,112542.0
2022-04-26 15:35:00,50.14,50.22,50.08,50.21,74794.0,42.9917,43.0603,42.9402,43.0517,74794.0
2022-04-26 15:40:00,50.22,50.28,50.12,50.28,109453.0,43.0603,43.1117,42.9745,43.1117,109453.0
2022-04-26 15:45:00,50.27,50.32,50.16,50.25,143168.0,43.1031,43.146,43.0088,43.086,143168.0
2022-04-26 15:50:00,50.24,50.29,50.14,50.2,286933.0,43.0774,43.1203,42.9917,43.0431,286933.0
2022-04-26 15:55:00,50.19,50.21,50.01,50.02,436915.0,43.0345,43.0517,42.8802,42.8888,436915.0
2022-04-27 09:30:00,49.79,49.92,49.48,49.5,258170.0,42.6916,42.803,42.4258,42.4429,258170.0
2022-04-27 09:35:00,49.52,49.6,49.38,49.48,148288.0,42.4601,42.5286,42.34,42.4258,148288.0
2022-04-27 09:40:00,49.48,49.63,49.32,49.63,196611.0,42.4258,42.5544,42.2886,42.5544,196611.0
2022-04-27 09:45:00,49.6,50.08,49.6,49.93,94458.0,42.5286,42.9402,42.5286,42.8116,94458.0
2022-04-27 09:50:00,49.94,50.03,49.77,49.81,118156.0,42.8202,42.8973,42.6744,42.7087,118156.0
2022-04-27 09:55:00,49.81,49.82,49.73,49.74,170424.0,42.7087,42.7173,42.6401,42.6487,170424.0
2022-04-27 10:00:00,49.73,50.01,49.7,49.93,135746.0,42.6401,42.8802,42.6144,42.8116,135746.0
2022-04-27 10:05:00,49.93,50.02,49.76,49.94,64706.0,42.8116,42.8888,42.6658,42.8202,64706.0
2022-04-27 10:10:00,49.93,49.93,49.63,49.69,106318.0,42.8116,42.8116,42.5544,42.6058,106318.0
2022-04-27 10:15:00,49.69,49.69,49.52,49.67,100933.0,42.6058,42.6058,42.4601,42.5887,100933.0
2022-04-27 10:20:00,49.66,49.76,49.64,49.68,73334.0,42.5801,42.6658,42.5629,42.5972,73334.0
2022-04-27 10:25:00,49.68,49.75,49.59,49.59,60676.0,42.5972,42.6573,42.5201,42.5201,60676.0
2022-04-27 10:30:00,49.58,49.6,49.44,49.52,101687.0,42.5115,42.5286,42.3915,42.4601,101687.0
2022-04-27 10:35:00,49.52,49.56,49.47,49.49,113097.0,42.4601,42.4943,42.4172,42.4343,113097.0
2022-04-27 10:40:00,49.48,49.64,49.48,49.55,111247.0,42.4258,42.5629,42.4258,42.4858,111247.0
2022-04-27 10:45:00,49.55,49.63,49.53,49.62,49248.0,42.4858,42.5544,42.4686,42.5458,49248.0
2022-04-27 10:50:00,49.62,49.72,49.6,49.63,28961.0,42.5458,42.6315,42.5286,42.5544,28961.0
2022-04-27 10:55:00,49.63,49.71,49.61,49.61,49674.0,42.5544,42.623,42.5372,42.5372,49674.0
2022-04-27 11:00:00,49.62,49.71,49.61,49.65,172853.0,42.5458,42.623,42.5372,42.5715,172853.0
2022-04-27 11:05:00,49.66,49.71,49.59,49.62,50685.0,42.5801,42.623,42.5201,42.5458,50685.0
2022-04-27 11:10:00,49.62,49.69,49.53,49.6,86668.0,42.5458,42.6058,42.4686,42.5286,86668.0
2022-04-27 11:15:00,49.61,49.99,49.61,49.97,110226.0,42.5372,42.863,42.5372,42.8459,110226.0
2022-04-27 11:20:00,49.99,50.01,49.88,49.91,47557.0,42.863,42.8802,42.7687,42.7944,47557.0
2022-04-27 11:25:00,49.89,49.96,49.83,49.94,44714.0,42.7773,42.8373,42.7259,42.8202,44714.0
2022-04-27 11:30:00,49.96,50.04,49.96,50.03,45583.0,42.8373,42.9059,42.8373,42.8973,45583.0
2022-04-27 11:35:00,50.03,50.07,49.99,50.02,41460.0,42.8973,42.9316,42.863,42.8888,41460.0
2022-04-27 11:40:00,50.0,50.02,49.91,49.95,170466.0,42.8716,42.8888,42.7944,42.8287,170466.0
2022-04-27 11:45:00,49.96,50.0,49.89,49.93,49762.0,42.8373,42.8716,42.7773,42.8116,49762.0
2022-04-27 11:50:00,49.93,49.94,49.8,49.83,38331.0,42.8116,42.8202,42.7001,42.7259,38331.0
2022-04-27 11:55:00,49.84,49.93,49.77,49.9,78091.0,42.7344,42.8116,42.6744,42.7859,78091.0
2022-04-27 12:00:00,49.89,49.99,49.85,49.97,41341.0,42.7773,42.863,42.743,42.8459,41341.0
2022-04-27 12:05:00,49.96,50.01,49.94,50.01,33977.0,42.8373,42.8802,42.8202,42.8802,33977.0
2022-04-27 12:10:00,50.01,50.02,49.88,49.89,48052.0,42.8802,42.8888,42.7687,42.7773,48052.0
2022-04-27 12:15:00,49.89,49.92,49.85,49.91,40331.0,42.7773,42.803,42.743,42.7944,40331.0
2022-04-27 12:20:00,49.92,50.05,49.91,50.01,74956.0,42.803,42.9145,42.7944,42.8802,74956.0
2022-04-27 12:25:00,50.01,50.01,49.95,50.01,63107.0,42.8802,42.8802,42.8287,42.8802,63107.0
2022-04-27 12:30:00,50.03,50.05,49.93,49.95,43603.0,42.8973,42.9145,42.8116,42.8287,43603.0
2022-04-27 12:35:00,49.95,50.0,49.92,49.99,28263.0,42.8287,42.8716,42.803,42.863,28263.0
2022-04-27 12:40:00,49.99,50.11,49.94,50.04,49752.0,42.863,42.9659,42.8202,42.9059,49752.0
2022-04-27 12:45:00,50.04,50.05,49.96,49.99,38303.0,42.9059,42.9145,42.8373,42.863,38303.0
2022-04-27 12:50:00,49.99,50.02,49.96,50.01,16172.0,42.863,42.8888,42.8373,42.8802,16172.0
2022-04-27 12:55:00,50.0,50.03,49.99,50.02,20045.0,42.8716,42.8973,42.863,42.8888,20045.0
2022-04-27 13:00:00,50.02,50.03,49.83,50.02,77286.0,42.8888,42.8973,42.7259,42.8888,77286.0
2022-04-27 13:05:00,50.01,50.05,49.8,49.8,52399.0,42.8802,42.9145,42.7001,42.7001,52399.0
2022-04-27 13:10:00,49.81,49.88,49.78,49.83,37890.0,42.7087,42.7687,42.683,42.7259,37890.0
2022-04-27 13:15:00,49.85,49.88,49.81,49.85,30729.0,42.743,42.7687,42.7087,42.743,30729.0
2022-04-27 13:20:00,49.85,49.89,49.82,49.83,34331.0,42.743,42.7773,42.7173,42.7259,34331.0
2022-04-27 13:25:00,49.83,49.87,49.7,49.84,114547.0,42.7259,42.7602,42.6144,42.7344,114547.0
2022-04-27 13:30:00,49.83,49.89,49.81,49.84,49480.0,42.7259,42.7773,42.7087,42.7344,49480.0
2022-04-27 13:35:00,49.84,49.88,49.74,49.78,37598.0,42.7344,42.7687,42.6487,42.683,37598.0
2022-04-27 13:40:00,49.78,49.81,49.74,49.77,41680.0,42.683,42.7087,42.6487,42.6744,41680.0
2022-04-27 13:45:00,49.76,49.86,49.75,49.85,42294.0,42.6658,42.7516,42.6573,42.743,42294.0
2022-04-27 13:50:00,49.85,49.95,49.85,49.93,21298.0,42.743,42.8287,42.743,42.8116,21298.0
2022-04-27 13:55:00,49.93,49.96,49.87,49.96,40697.0,42.8116,42.8373,42.7602,42.8373,40697.0
2022-04-27 14:00:00,49.96,49.98,49.89,49.95,41953.0,42.8373,42.8545,42.7773,42.8287,41953.0
2022-04-27 14:05:00,49.95,50.05,49.94,50.02,50456.0,42.8287,42.9145,42.8202,42.8888,50456.0
2022-04-27 14:10:00,50.02,50.05,49.96,50.04,29774.0,42.8888,42.9145,42.8373,42.9059,29774.0
2022-04-27 14:15:00,50.02,50.03,49.83,49.86,33688.0,42.8888,42.8973,42.7259,42.7516,33688.0
2022-04-27 14:20:00,49.87,49.97,49.87,49.91,51228.0,42.7602,42.8459,42.7602,42.7944,51228.0
2022-04-27 14:25:00,49.91,49.92,49.87,49.89,29595.0,42.7944,42.803,42.7602,42.7773,29595.0
2022-04-27 14:30:00,49.89,49.94,49.87,49.94,28469.0,42.7773,42.8202,42.7602,42.8202,28469.0
2022-04-27 14:35:00,49.92,49.94,49.74,49.86,79288.0,42.803,42.8202,42.6487,42.7516,79288.0
2022-04-27 14:40:00,49.86,49.97,49.85,49.91,54019.0,42.7516,42.8459,42.743,42.7944,54019.0
2022-04-27 14:45:00,49.9,49.98,49.9,49.96,45619.0,42.7859,42.8545,42.7859,42.8373,45619.0
2022-04-27 14:50:00,49.95,49.97,49.85,49.86,65316.0,42.8287,42.8459,42.743,42.7516,65316.0
2022-04-27 14:55:00,49.86,49.86,49.72,49.76,73495.0,42.7516,42.7516,42.6315,42.6658,73495.0
2022-04-27 15:00:00,49.76,49.81,49.7,49.74,48500.0,42.6658,42.7087,42.6144,42.6487,48500.0
2022-04-27 15:05:00,49.74,49.8,49.68,49.73,51120.0,42.6487,42.7001,42.5972,42.6401,51120.0
2022-04-27 15:10:00,49.73,49.81,49.69,49.8,63076.0,42.6401,42.7087,42.6058,42.7001,63076.0
2022-04-27 15:15:00,49.79,49.83,49.69,49.75,67060.0,42.6916,42.7259,42.6058,42.6573,67060.0
2022-04-27 15:20:00,49.75,49.79,49.65,49.7,50951.0,42.6573,42.6916,42.5715,42.6144,50951.0
2022-04-27 15:25:00,49.7,49.81,49.7,49.77,74915.0,42.6144,42.7087,42.6144,42.6744,74915.0
2022-04-27 15:30:00,49.76,49.81,49.72,49.75,85284.0,42.6658,42.7087,42.6315,42.6573,85284.0
2022-04-27 15:35:00,49.74,49.8,49.69,49.73,75498.0,42.6487,42.7001,42.6058,42.6401,75498.0
2022-04-27 15:40:00,49.73,49.86,49.7,49.82,77172.0,42.6401,42.7516,42.6144,42.7173,77172.0
2022-04-27 15:45:00,49.82,49.87,49.7,49.72,129282.0,42.7173,42.7602,42.6144,42.6315,129282.0
2022-04-27 15:50:00,49.72,49.76,49.6,49.73,307473.0,42.6315,42.6658,42.5286,42.6401,307473.0
2022-04-27 15:55:00,49.73,49.8,49.63,49.65,308653.0,42.6401,42.7001,42.5544,42.5715,308653.0
2022-04-28 09:30:00,50.13,50.26,49.87,49.89,153535.0,42.9831,43.0946,42.7602,42.7773,153535.0
2022-04-28 09:35:00,49.87,50.1,49.81,49.89,79987.0,42.7602,42.9574,42.7087,42.7773,79987.0
2022-04-28 09:40:00,49.89,50.07,49.81,49.85,80803.0,42.7773,42.9316,42.7087,42.743,80803.0
2022-04-28 09:45:00,49.84,49.92,49.8,49.88,29649.0,42.7344,42.803,42.7001,42.7687,29649.0
2022-04-28 09:50:00,49.89,49.92,49.75,49.89,39284.0,42.7773,42.803,42.6573,42.7773,39284.0
2022-04-28 09:55:00,49.87,49.87,49.64,49.73,45662.0,42.7602,42.7602,42.5629,42.6401,45662.0
2022-04-28 10:00:00,49.72,49.72,49.46,49.48,47251.0,42.6315,42.6315,42.4086,42.4258,47251.0
2022-04-28 10:05:00,49.48,49.63,49.48,49.61,40949.0,42.4258,42.5544,42.4258,42.5372,40949.0
2022-04-28 10:10:00,49.61,49.7,49.53,49.57,50617.0,42.5372,42.6144,42.4686,42.5029,50617.0
2022-04-28 10:15:00,49.57,49.67,49.49,49.66,50857.0,42.5029,42.5887,42.4343,42.5801,50857.0
2022-04-28 10:20:00,49.66,49.68,49.56,49.59,38493.0,42.5801,42.5972,42.4943,42.5201,38493.0
2022-04-28 10:25:00,49.6,49.61,49.49,49.55,31684.0,42.5286,42.5372,42.4343,42.4858,31684.0
2022-04-28 10:30:00,49.55,49.55,49.44,49.45,47636.0,42.4858,42.4858,42.3915,42.4,47636.0
2022-04-28 10:35:00,49.46,49.53,49.42,49.46,81118.0,42.4086,42.4686,42.3743,42.4086,81118.0
2022-04-28 10:40:00,49.45,49.51,49.41,49.49,46772.0,42.4,42.4515,42.3657,42.4343,46772.0
2022-04-28 10:45:00,49.48,49.6,49.47,49.52,35710.0,42.4258,42.5286,42.4172,42.4601,35710.0
2022-04-28 10:50:00,49.52,49.58,49.44,49.55,28397.0,42.4601,42.5115,42.3915,42.4858,28397.0
2022-04-28 10:55:00,49.55,49.61,49.55,49.55,34362.0,42.4858,42.5372,42.4858,42.4858,34362.0
2022-04-28 11:00:00,49.55,49.62,49.55,49.57,65552.0,42.4858,42.5458,42.4858,42.5029,65552.0
2022-04-28 11:05:00,49.57,49.66,49.52,49.59,37571.0,42.5029,42.5801,42.4601,42.5201,37571.0
2022-04-28 11:10:00,49.58,49.62,49.54,49.59,44614.0,42.5115,42.5458,42.4772,42.5201,44614.0
2022-04-28 11:15:00,49.59,49.64,49.56,49.6,113548.0,42.5201,42.5629,42.4943,42.5286,113548.0
2022-04-28 11:20:00,49.6,49.6,49.49,49.49,25560.0,42.5286,42.5286,42.4343,42.4343,25560.0
2022-04-28 11:25:00,49.5,49.58,49.48,49.53,71666.0,42.4429,42.5115,42.4258,42.4686,71666.0
2022-04-28 11:30:00,49.53,49.59,49.47,49.55,60184.0,42.4686,42.5201,42.4172,42.4858,60184.0
2022-04-28 11:35:00,49.56,49.56,49.46,49.48,31792.0,42.4943,42.4943,42.4086,42.4258,31792.0
2022-04-28 11:40:00,49.47,49.52,49.45,49.46,23067.0,42.4172,42.4601,42.4,42.4086,23067.0
2022-04-28 11:45:00,49.46,49.49,49.4,49.49,40080.0,42.4086,42.4343,42.3572,42.4343,40080.0
2022-04-28 11:50:00,49.48,49.55,49.47,49.5,71952.0,42.4258,42.4858,42.4172,42.4429,71952.0
2022-04-28 11:55:00,49.49,49.56,49.46,49.53,42662.0,42.4343,42.4943,42.4086,42.4686,42662.0
2022-04-28 12:00:00,49.53,49.56,49.49,49.55,54536.0,42.4686,42.4943,42.4343,42.4858,54536.0
2022-04-28 12:05:00,49.54,49.54,49.47,49.49,22900.0,42.4772,42.4772,42.4172,42.4343,22900.0
2022-04-28 12:10:00,49.51,49.58,49.5,49.57,19521.0,42.4515,42.5115,42.4429,42.5029,19521.0
2022-04-28 12:15:00,49.57,49.59,49.54,49.55,44171.0,42.5029,42.5201,42.4772,42.4858,44171.0
2022-04-28 12:20:00,49.55,49.61,49.53,49.58,133533.0,42.4858,42.5372,42.4686,42.5115,133533.0
2022-04-28 12:25:00,49.59,49.63,49.58,49.62,59897.0,42.5201,42.5544,42.5115,42.5458,59897.0
2022-04-28 12:30:00,49.62,49.66,49.6,49.66,75518.0,42.5458,42.5801,42.5286,42.5801,75518.0
2022-04-28 12:35:00,49.7,49.7,49.65,49.66,19590.0,42.6144,42.6144,42.5715,42.5801,19590.0
2022-04-28 12:40:00,49.66,49.71,49.66,49.69,66914.0,42.5801,42.623,42.5801,42.6058,66914.0
2022-04-28 12:45:00,49.7,49.85,49.67,49.81,136320.0,42.6144,42.743,42.5887,42.7087,136320.0
2022-04-28 12:50:00,49.82,49.82,49.73,49.76,50713.0,42.7173,42.7173,42.6401,42.6658,50713.0
2022-04-28 12:55:00,49.75,49.8,49.73,49.79,88538.0,42.6573,42.7001,42.6401,42.6916,88538.0
2022-04-28 13:00:00,49.79,49.83,49.76,49.8,55125.0,42.6916,42.7259,42.6658,42.7001,55125.0
2022-04-28 13:05:00,49.81,49.82,49.78,49.8,63418.0,42.7087,42.7173,42.683,42.7001,63418.0
2022-04-28 13:10:00,49.8,49.9,49.79,49.89,102148.0,42.7001,42.7859,42.6916,42.7773,102148.0
2022-04-28 13:15:00,49.88,49.9,49.85,49.88,51909.0,42.7687,42.7859,42.743,42.7687,51909.0
2022-04-28 13:20:00,49.88,49.88,49.81,49.81,56660.0,42.7687,42.7687,42.7087,42.7087,56660.0
2022-04-28 13:25:00,49.8,49.94,49.79,49.93,178288.0,42.7001,42.8202,42.6916,42.8116,178288.0
2022-04-28 13:30:00,49.93,50.01,49.89,50.0,114980.0,42.8116,42.8802,42.7773,42.8716,114980.0
2022-04-28 13:35:00,50.01,50.12,50.0,50.09,58292.0,42.8802,42.9745,42.8716,42.9488,58292.0
2022-04-28 13:40:00,50.09,50.11,49.96,50.0,38303.0,42.9488,42.9659,42.8373,42.8716,38303.0
2022-04-28 13:45:00,50.01,50.12,49.98,50.07,51297.0,42.8802,42.9745,42.8545,42.9316,51297.0
2022-04-28 13:50:00,50.07,50.07,49.97,50.04,87670.0,42.9316,42.9316,42.8459,42.9059,87670.0
2022-04-28 13:55:00,50.05,50.09,50.02,50.05,55294.0,42.9145,42.9488,42.8888,42.9145,55294.0
2022-04-28 14:00:00,50.05,50.09,49.98,50.03,58186.0,42.9145,42.9488,42.8545,42.8973,58186.0
2022-04-28 14:05:00,50.02,50.02,49.96,49.96,76950.0,42.8888,42.8888,42.8373,42.8373,76950.0
2022-04-28 14:10:00,49.97,50.02,49.92,49.93,74666.0,42.8459,42.8888,42.803,42.8116,74666.0
2022-04-28 14:15:00,49.94,49.98,49.9,49.97,35232.0,42.8202,42.8545,42.7859,42.8459,35232.0
2022-04-28 14:20:00,49.97,49.98,49.9,49.93,79401.0,42.8459,42.8545,42.7859,42.8116,79401.0
2022-04-28 14:25:00,49.92,49.93,49.85,49.89,114122.0,42.803,42.8116,42.743,42.7773,114122.0
2022-04-28 14:30:00,49.9,49.94,49.84,49.86,72848.0,42.7859,42.8202,42.7344,42.7516,72848.0
2022-04-28 14:35:00,49.87,49.92,49.84,49.91,84816.0,42.7602,42.803,42.7344,42.7944,84816.0
2022-04-28 14:40:00,49.91,49.96,49.91,49.96,136172.0,42.7944,42.8373,42.7944,42.8373,136172.0
2022-04-28 14:45:00,49.95,50.09,49.95,50.04,68712.0,42.8287,42.9488,42.8287,42.9059,68712.0
2022-04-28 14:50:00,50.04,50.06,49.99,50.0,73876.0,42.9059,42.9231,42.863,42.8716,73876.0
2022-04-28 14:55:00,49.99,50.08,49.97,50.07,40115.0,42.863,42.9402,42.8459,42.9316,40115.0
2022-04-28 15:00:00,50.07,50.1,50.03,50.06,75135.0,42.9316,42.9574,42.8973,42.9231,75135.0
2022-04-28 15:05:00,50.06,50.08,50.05,50.05,75915.0,42.9231,42.9402,42.9145,42.9145,75915.0
2022-04-28 15:10:00,50.05,50.08,50.01,50.03,71269.0,42.9145,42.9402,42.8802,42.8973,71269.0
2022-04-28 15:15:00,50.04,50.12,50.01,50.11,32156.0,42.9059,42.9745,42.8802,42.9659,32156.0
2022-04-28 15:20:00,50.11,50.15,50.1,50.13,43027.0,42.9659,43.0002,42.9574,42.9831,43027.0
2022-04-28 15:25:00,50.12,50.15,50.06,50.07,66852.0,42.9745,43.0002,42.9231,42.9316,66852.0
2022-04-28 15:30:00,50.07,50.07,49.99,50.02,66702.0,42.9316,42.9316,42.863,42.8888,66702.0
2022-04-28 15:35:00,50.03,50.03,49.92,49.96,153292.0,42.8973,42.8973,42.803,42.8373,153292.0
2022-04-28 15:40:00,49.95,50.05,49.94,49.97,143989.0,42.8287,42.9145,42.8202,42.8459,143989.0
2022-04-28 15:45:00,49.98,50.01,49.89,49.94,272858.0,42.8545,42.8802,42.7773,42.8202,272858.0
2022-04-28 15:50:00,49.94,50.03,49.87,50.01,198576.0,42.8202,42.8973,42.7602,42.8802,198576.0
2022-04-28 15:55:00,50.01,50.07,49.92,50.07,383057.0,42.8802,42.9316,42.803,42.9316,383057.0
2022-04-29 09:30:00,50.13,50.29,50.04,50.1,207949.0,42.9831,43.1203,42.9059,42.9574,207949.0
2022-04-29 09:35:00,50.11,50.13,50.0,50.09,102231.0,42.9659,42.9831,42.8716,42.9488,102231.0
2022-04-29 09:40:00,50.08,50.18,49.88,49.88,60804.0,42.9402,43.026,42.7687,42.7687,60804.0
2022-04-29 09:45:00,49.88,50.15,49.86,49.92,61977.0,42.7687,43.0002,42.7516,42.803,61977.0
2022-04-29 09:50:00,49.91,49.96,49.75,49.79,54087.0,42.7944,42.8373,42.6573,42.6916,54087.0
2022-04-29 09:55:00,49.78,50.18,49.78,50.12,64707.0,42.683,43.026,42.683,42.9745,64707.0
2022-04-29 10:00:00,50.13,50.27,50.1,50.22,36997.0,42.9831,43.1031,42.9574,43.0603,36997.0
2022-04-29 10:05:00,50.22,50.25,50.13,50.18,27193.0,43.0603,43.086,42.9831,43.026,27193.0
2022-04-29 10:10:00,50.18,50.23,50.06,50.11,47246.0,43.026,43.0688,42.9231,42.9659,47246.0
2022-04-29 10:15:00,50.11,50.15,49.87,49.89,57808.0,42.9659,43.0002,42.7602,42.7773,57808.0
2022-04-29 10:20:00,49.89,49.91,49.74,49.76,95102.0,42.7773,42.7944,42.6487,42.6658,95102.0
2022-04-29 10:25:00,49.75,49.76,49.51,49.52,82367.0,42.6573,42.6658,42.4515,42.4601,82367.0
2022-04-29 10:30:00,49.51,49.54,49.46,49.52,227332.0,42.4515,42.4772,42.4086,42.4601,227332.0
2022-04-29 10:35:00,49.52,49.55,49.43,49.5,79625.0,42.4601,42.4858,42.3829,42.4429,79625.0
2022-04-29 10:40:00,49.49,49.5,49.4,49.48,111422.0,42.4343,42.4429,42.3572,42.4258,111422.0
2022-04-29 10:45:00,49.49,49.58,49.46,49.48,46832.0,42.4343,42.5115,42.4086,42.4258,46832.0
2022-04-29 10:50:00,49.48,49.53,49.43,49.48,103696.0,42.4258,42.4686,42.3829,42.4258,103696.0
2022-04-29 10:55:00,49.47,49.62,49.45,49.59,38466.0,42.4172,42.5458,42.4,42.5201,38466.0
2022-04-29 11:00:00,49.58,49.78,49.54,49.77,80892.0,42.5115,42.683,42.4772,42.6744,80892.0
2022-04-29 11:05:00,49.77,49.79,49.71,49.74,25597.0,42.6744,42.6916,42.623,42.6487,25597.0
2022-04-29 11:10:00,49.74,49.79,49.65,49.75,19558.0,42.6487,42.6916,42.5715,42.6573,19558.0
2022-04-29 11:15:00,49.73,49.75,49.62,49.67,88264.0,42.6401,42.6573,42.5458,42.5887,88264.0
2022-04-29 11:20:00,49.67,49.72,49.64,49.69,54564.0,42.5887,42.6315,42.5629,42.6058,54564.0
2022-04-29 11:25:00,49.7,49.8,49.64,49.67,53738.0,42.6144,42.7001,42.5629,42.5887,53738.0
2022-04-29 11:30:00,49.66,49.72,49.63,49.7,61824.0,42.5801,42.6315,42.5544,42.6144,61824.0
2022-04-29 11:35:00,49.71,49.77,49.7,49.73,82688.0,42.623,42.6744,42.6144,42.6401,82688.0
2022-04-29 11:40:00,49.73,49.8,49.72,49.75,93485.0,42.6401,42.7001,42.6315,42.6573,93485.0
2022-04-29 11:45:00,49.76,49.79,49.72,49.73,51124.0,42.6658,42.6916,42.6315,42.6401,51124.0
2022-04-29 11:50:00,49.73,49.75,49.69,49.72,26493.0,42.6401,42.6573,42.6058,42.6315,26493.0
2022-04-29 11:55:00,49.71,49.72,49.6,49.63,49450.0,42.623,42.6315,42.5286,42.5544,49450.0
2022-04-29 12:00:00,49.64,49.65,49.49,49.51,40241.0,42.5629,42.5715,42.4343,42.4515,40241.0
2022-04-29 12:05:00,49.5,49.51,49.45,49.47,26065.0,42.4429,42.4515,42.4,42.4172,26065.0
2022-04-29 12:10:00,49.48,49.54,49.46,49.48,62113.0,42.4258,42.4772,42.4086,42.4258,62113.0
2022-04-29 12:15:00,49.48,49.48,49.39,49.41,62599.0,42.4258,42.4258,42.3486,42.3657,62599.0
2022-04-29 12:20:00,49.42,49.43,49.36,49.4,66209.0,42.3743,42.3829,42.3229,42.3572,66209.0
2022-04-29 12:25:00,49.4,49.49,49.37,49.4,39034.0,42.3572,42.4343,42.3314,42.3572,39034.0
2022-04-29 12:30:00,49.4,49.44,49.37,49.43,21473.0,42.3572,42.3915,42.3314,42.3829,21473.0
2022-04-29 12:35:00,49.43,49.45,49.38,49.41,25241.0,42.3829,42.4,42.34,42.3657,25241.0
2022-04-29 12:40:00,49.41,49.42,49.32,49.36,32811.0,42.3657,42.3743,42.2886,42.3229,32811.0
2022-04-29 12:45:00,49.36,49.38,49.29,49.3,34702.0,42.3229,42.34,42.2628,42.2714,34702.0
2022-04-29 12:50:00,49.3,49.31,49.24,49.25,52918.0,42.2714,42.28,42.22,42.2285,52918.0
2022-04-29 12:55:00,49.25,49.33,49.25,49.3,32979.0,42.2285,42.2971,42.2285,42.2714,32979.0
2022-04-29 13:00:00,49.3,49.33,49.27,49.29,44036.0,42.2714,42.2971,42.2457,42.2628,44036.0
2022-04-29 13:05:00,49.3,49.33,49.25,49.29,67097.0,42.2714,42.2971,42.2285,42.2628,67097.0
2022-04-29 13:10:00,49.28,49.34,49.25,49.34,36295.0,42.2543,42.3057,42.2285,42.3057,36295.0
2022-04-29 13:15:00,49.34,49.37,49.34,49.37,36692.0,42.3057,42.3314,42.3057,42.3314,36692.0
2022-04-29 13:20:00,49.37,49.42,49.33,49.39,43444.0,42.3314,42.3743,42.2971,42.3486,43444.0
2022-04-29 13:25:00,49.38,49.43,49.34,49.37,33802.0,42.34,42.3829,42.3057,42.3314,33802.0
2022-04-29 13:30:00,49.38,49.42,49.37,49.39,28234.0,42.34,42.3743,42.3314,42.3486,28234.0
2022-04-29 13:35:00,49.38,49.45,49.36,49.41,31823.0,42.34,42.4,42.3229,42.3657,31823.0
2022-04-29 13:40:00,49.41,49.42,49.33,49.34,40320.0,42.3657,42.3743,42.2971,42.3057,40320.0
2022-04-29 13:45:00,49.34,49.35,49.27,49.29,39977.0,42.3057,42.3143,42.2457,42.2628,39977.0
2022-04-29 13:50:00,49.28,49.3,49.2,49.21,29304.0,42.2543,42.2714,42.1857,42.1942,29304.0
2022-04-29 13:55:00,49.21,49.22,49.15,49.17,39401.0,42.1942,42.2028,42.1428,42.1599,39401.0
2022-04-29 14:00:00,49.17,49.18,49.1,49.13,41771.0,42.1599,42.1685,42.0999,42.1257,41771.0
2022-04-29 14:05:00,49.13,49.14,49.06,49.06,43455.0,42.1257,42.1342,42.0656,42.0656,43455.0
2022-04-29 14:10:00,49.06,49.1,49.03,49.05,48562.0,42.0656,42.0999,42.0399,42.0571,48562.0
2022-04-29 14:15:00,49.05,49.13,49.01,49.03,48690.0,42.0571,42.1257,42.0228,42.0399,48690.0
2022-04-29 14:20:00,49.03,49.04,49.0,49.03,34455.0,42.0399,42.0485,42.0142,42.0399,34455.0
2022-04-29 14:25:00,49.03,49.04,49.01,49.02,25465.0,42.0399,42.0485,42.0228,42.0313,25465.0
2022-04-29 14:30:00,49.01,49.02,48.95,48.97,53944.0,42.0228,42.0313,41.9713,41.9885,53944.0
2022-04-29 14:35:00,48.96,49.0,48.92,48.93,35554.0,41.9799,42.0142,41.9456,41.9542,35554.0
2022-04-29 14:40:00,48.93,49.01,48.92,49.01,22271.0,41.9542,42.0228,41.9456,42.0228,22271.0
2022-04-29 14:45:00,49.02,49.03,48.86,48.86,52412.0,42.0313,42.0399,41.8941,41.8941,52412.0
2022-04-29 14:50:00,48.85,48.88,48.78,48.82,49114.0,41.8856,41.9113,41.8256,41.8598,49114.0
2022-04-29 14:55:00,48.81,48.9,48.8,48.89,35778.0,41.8513,41.9284,41.8427,41.9199,35778.0
2022-04-29 15:00:00,48.88,48.89,48.8,48.85,48888.0,41.9113,41.9199,41.8427,41.8856,48888.0
2022-04-29 15:05:00,48.84,48.84,48.75,48.76,40406.0,41.877,41.877,41.7998,41.8084,40406.0
2022-04-29 15:10:00,48.77,48.78,48.67,48.69,37164.0,41.817,41.8256,41.7312,41.7484,37164.0
2022-04-29 15:15:00,48.69,48.79,48.66,48.77,84887.0,41.7484,41.8341,41.7227,41.817,84887.0
2022-04-29 15:20:00,48.77,48.8,48.72,48.78,67356.0,41.817,41.8427,41.7741,41.8256,67356.0
2022-04-29 15:25:00,48.78,48.81,48.67,48.68,56911.0,41.8256,41.8513,41.7312,41.7398,56911.0
2022-04-29 15:30:00,48.68,48.75,48.62,48.73,94565.0,41.7398,41.7998,41.6884,41.7827,94565.0
2022-04-29 15:35:00,48.73,48.8,48.64,48.74,92339.0,41.7827,41.8427,41.7055,41.7913,92339.0
2022-04-29 15:40:00,48.74,48.8,48.67,48.69,123181.0,41.7913,41.8427,41.7312,41.7484,123181.0
2022-04-29 15:45:00,48.68,48.7,48.51,48.51,183004.0,41.7398,41.757,41.594,41.594,183004.0
2022-04-29 15:50:00,48.52,48.56,48.42,48.46,231587.0,41.6026,41.6369,41.5169,41.5512,231587.0
2022-04-29 15:55:00,48.46,48.6,48.42,48.56,833115.0,41.5512,41.6712,41.5169,41.6369,833115.0
2022-05-02 09:30:00,49.06,49.25,48.82,48.83,134644.0,42.0656,42.2285,41.8598,41.8684,134644.0
2022-05-02 09:35:00,48.79,48.81,48.46,48.48,82440.0,41.8341,41.8513,41.5512,41.5683,82440.0
2022-05-02 09:40:00,48.49,48.87,48.44,48.73,123038.0,41.5769,41.9027,41.534,41.7827,123038.0
2022-05-02 09:45:00,48.72,48.83,48.62,48.81,118775.0,41.7741,41.8684,41.6884,41.8513,118775.0
2022-05-02 09:50:00,48.78,49.04,48.75,49.04,99467.0,41.8256,42.0485,41.7998,42.0485,99467.0
2022-05-02 09:55:00,49.06,49.12,48.74,48.74,72827.0,42.0656,42.1171,41.7913,41.7913,72827.0
2022-05-02 10:00:00,48.72,48.94,48.66,48.76,71976.0,41.7741,41.9627,41.7227,41.8084,71976.0
2022-05-02 10:05:00,48.74,48.77,48.43,48.53,60691.0,41.7913,41.817,41.5254,41.6112,60691.0
2022-05-02 10:10:00,48.52,48.69,48.49,48.68,57959.0,41.6026,41.7484,41.5769,41.7398,57959.0
2022-05-02 10:15:00,48.67,48.74,48.59,48.72,47373.0,41.7312,41.7913,41.6626,41.7741,47373.0
2022-05-02 10:20:00,48.7,48.72,48.52,48.61,163479.0,41.757,41.7741,41.6026,41.6798,163479.0
2022-05-02 10:25:00,48.61,48.73,48.58,48.58,158039.0,41.6798,41.7827,41.6541,41.6541,158039.0
2022-05-02 10:30:00,48.59,48.88,48.59,48.81,68188.0,41.6626,41.9113,41.6626,41.8513,68188.0
2022-05-02 10:35:00,48.81,48.86,48.71,48.86,48769.0,41.8513,41.8941,41.7655,41.8941,48769.0
2022-05-02 10:40:00,48.87,48.97,48.83,48.88,81142.0,41.9027,41.9885,41.8684,41.9113,81142.0
2022-05-02 10:45:00,48.87,48.98,48.77,48.98,86341.0,41.9027,41.997,41.817,41.997,86341.0
2022-05-02 10:50:00,48.98,49.03,48.94,48.97,85942.0,41.997,42.0399,41.9627,41.9885,85942.0
2022-05-02 10:55:00,48.96,49.02,48.78,48.8,39352.0,41.9799,42.0313,41.8256,41.8427,39352.0
2022-05-02 11:00:00,48.82,48.82,48.65,48.66,32817.0,41.8598,41.8598,41.7141,41.7227,32817.0
2022-05-02 11:05:00,48.66,48.84,48.64,48.84,46207.0,41.7227,41.877,41.7055,41.877,46207.0
2022-05-02 11:10:00,48.84,48.88,48.78,48.86,40680.0,41.877,41.9113,41.8256,41.8941,40680.0
2022-05-02 11:15:00,48.85,48.86,48.75,48.81,49273.0,41.8856,41.8941,41.7998,41.8513,49273.0
2022-05-02 11:20:00,48.81,48.85,48.74,48.8,27317.0,41.8513,41.8856,41.7913,41.8427,27317.0
2022-05-02 11:25:00,48.79,48.8,48.54,48.56,109229.0,41.8341,41.8427,41.6198,41.6369,109229.0
2022-05-02 11:30:00,48.57,48.61,48.5,48.58,84286.0,41.6455,41.6798,41.5855,41.6541,84286.0
2022-05-02 11:35:00,48.59,48.76,48.58,48.6,65889.0,41.6626,41.8084,41.6541,41.6712,65889.0
2022-05-02 11:40:00,48.59,48.69,48.56,48.67,47094.0,41.6626,41.7484,41.6369,41.7312,47094.0
2022-05-02 11:45:00,48.67,48.77,48.64,48.68,23488.0,41.7312,41.817,41.7055,41.7398,23488.0
2022-05-02 11:50:00,48.66,48.72,48.63,48.7,47745.0,41.7227,41.7741,41.6969,41.757,47745.0
2022-05-02 11:55:00,48.7,48.76,48.65,48.75,46035.0,41.757,41.8084,41.7141,41.7998,46035.0
2022-05-02 12:00:00,48.76,48.79,48.58,48.59,51928.0,41.8084,41.8341,41.6541,41.6626,51928.0
2022-05-02 12:05:00,48.59,48.6,48.54,48.59,28939.0,41.6626,41.6712,41.6198,41.6626,28939.0
2022-05-02 12:10:00,48.59,48.64,48.56,48.64,25844.0,41.6626,41.7055,41.6369,41.7055,25844.0
2022-05-02 12:15:00,48.63,48.71,48.57,48.7,38777.0,41.6969,41.7655,41.6455,41.757,38777.0
2022-05-02 12:20:00,48.71,48.74,48.64,48.66,34643.0,41.7655,41.7913,41.7055,41.7227,34643.0
2022-05-02 12:25:00,48.66,48.66,48.57,48.65,39730.0,41.7227,41.7227,41.6455,41.7141,39730.0
2022-05-02 12:30:00,48.65,48.7,48.64,48.69,30581.0,41.7141,41.757,41.7055,41.7484,30581.0
2022-05-02 12:35:00,48.71,48.71,48.58,48.59,38958.0,41.7655,41.7655,41.6541,41.6626,38958.0
2022-05-02 12:40:00,48.59,48.61,48.51,48.52,31337.0,41.6626,41.6798,41.594,41.6026,31337.0
2022-05-02 12:45:00,48.52,48.56,48.47,48.52,40143.0,41.6026,41.6369,41.5597,41.6026,40143.0
2022-05-02 12:50:00,48.51,48.55,48.41,48.43,69369.0,41.594,41.6283,41.5083,41.5254,69369.0
2022-05-02 12:55:00,48.43,48.51,48.35,48.36,107541.0,41.5254,41.594,41.4569,41.4654,107541.0
2022-05-02 13:00:00,48.38,48.41,48.26,48.3,67647.0,41.4826,41.5083,41.3797,41.414,67647.0
2022-05-02 13:05:00,48.31,48.44,48.31,48.4,82504.0,41.4226,41.534,41.4226,41.4997,82504.0
2022-05-02 13:10:00,48.39,48.47,48.34,48.4,30682.0,41.4912,41.5597,41.4483,41.4997,30682.0
2022-05-02 13:15:00,48.4,48.4,48.32,48.36,39141.0,41.4997,41.4997,41.4311,41.4654,39141.0
2022-05-02 13:20:00,48.37,48.37,48.27,48.28,72384.0,41.474,41.474,41.3883,41.3968,72384.0
2022-05-02 13:25:00,48.29,48.33,48.17,48.21,57709.0,41.4054,41.4397,41.3025,41.3368,57709.0
2022-05-02 13:30:00,48.21,48.27,48.17,48.19,54786.0,41.3368,41.3883,41.3025,41.3197,54786.0
2022-05-02 13:35:00,48.2,48.23,48.16,48.18,56189.0,41.3282,41.354,41.2939,41.3111,56189.0
2022-05-02 13:40:00,48.2,48.23,48.12,48.12,36792.0,41.3282,41.354,41.2596,41.2596,36792.0
2022-05-02 13:45:00,48.12,48.15,48.06,48.14,54641.0,41.2596,41.2854,41.2082,41.2768,54641.0
2022-05-02 13:50:00,48.14,48.22,48.13,48.16,33010.0,41.2768,41.3454,41.2682,41.2939,33010.0
2022-05-02 13:55:00,48.17,48.2,48.12,48.17,53768.0,41.3025,41.3282,41.2596,41.3025,53768.0
2022-05-02 14:00:00,48.16,48.2,48.09,48.2,46942.0,41.2939,41.3282,41.2339,41.3282,46942.0
2022-05-02 14:05:00,48.21,48.28,48.15,48.15,24233.0,41.3368,41.3968,41.2854,41.2854,24233.0
2022-05-02 14:10:00,48.16,48.16,48.0,48.01,34955.0,41.2939,41.2939,41.1568,41.1653,34955.0
2022-05-02 14:15:00,48.01,48.07,47.95,48.0,66930.0,41.1653,41.2168,41.1139,41.1568,66930.0
2022-05-02 14:20:00,47.99,48.05,47.97,48.02,42348.0,41.1482,41.1996,41.131,41.1739,42348.0
2022-05-02 14:25:00,48.01,48.08,47.95,48.03,73595.0,41.1653,41.2253,41.1139,41.1825,73595.0
2022-05-02 14:30:00,48.02,48.08,48.0,48.05,88870.0,41.1739,41.2253,41.1568,41.1996,88870.0
2022-05-02 14:35:00,48.05,48.06,47.98,48.0,50955.0,41.1996,41.2082,41.1396,41.1568,50955.0
2022-05-02 14:40:00,48.02,48.03,47.84,47.91,26258.0,41.1739,41.1825,41.0196,41.0796,26258.0
2022-05-02 14:45:00,47.93,48.04,47.91,48.02,48305.0,41.0967,41.1911,41.0796,41.1739,48305.0
2022-05-02 14:50:00,48.02,48.1,47.96,48.06,52260.0,41.1739,41.2425,41.1225,41.2082,52260.0
2022-05-02 14:55:00,48.06,48.08,48.01,48.08,71308.0,41.2082,41.2253,41.1653,41.2253,71308.0
2022-05-02 15:00:00,48.08,48.28,48.07,48.25,82071.0,41.2253,41.3968,41.2168,41.3711,82071.0
2022-05-02 15:05:00,48.26,48.48,48.26,48.43,63708.0,41.3797,41.5683,41.3797,41.5254,63708.0
2022-05-02 15:10:00,48.43,48.62,48.42,48.61,52844.0,41.5254,41.6884,41.5169,41.6798,52844.0
2022-05-02 15:15:00,48.6,48.61,48.5,48.58,95759.0,41.6712,41.6798,41.5855,41.6541,95759.0
2022-05-02 15:20:00,48.58,48.7,48.58,48.66,97686.0,41.6541,41.757,41.6541,41.7227,97686.0
2022-05-02 15:25:00,48.66,48.72,48.64,48.69,57164.0,41.7227,41.7741,41.7055,41.7484,57164.0
2022-05-02 15:30:00,48.68,48.84,48.68,48.83,84871.0,41.7398,41.877,41.7398,41.8684,84871.0
2022-05-02 15:35:00,48.84,48.86,48.72,48.75,87778.0,41.877,41.8941,41.7741,41.7998,87778.0
2022-05-02 15:40:00,48.75,48.82,48.61,48.62,149158.0,41.7998,41.8598,41.6798,41.6884,149158.0
2022-05-02 15:45:00,48.61,48.79,48.58,48.78,212951.0,41.6798,41.8341,41.6541,41.8256,212951.0
2022-05-02 15:50:00,48.79,48.83,48.72,48.79,286604.0,41.8341,41.8684,41.7741,41.8341,286604.0
2022-05-02 15:55:00,48.78,48.88,48.73,48.87,317818.0,41.8256,41.9113,41.7827,41.9027,317818.0
2022-05-03 09:30:00,49.41,49.59,49.13,49.28,129423.0,42.3657,42.5201,42.1257,42.2543,129423.0
2022-05-03 09:35:00,49.27,49.38,49.07,49.1,53733.0,42.2457,42.34,42.0742,42.0999,53733.0
2022-05-03 09:40:00,49.12,49.29,49.1,49.27,34294.0,42.1171,42.2628,42.0999,42.2457,34294.0
2022-05-03 09:45:00,49.22,49.26,49.08,49.22,49475.0,42.2028,42.2371,42.0828,42.2028,49475.0
2022-05-03 09:50:00,49.21,49.26,49.15,49.22,61091.0,42.1942,42.2371,42.1428,42.2028,61091.0
2022-05-03 09:55:00,49.22,49.26,49.12,49.2,53247.0,42.2028,42.2371,42.1171,42.1857,53247.0
2022-05-03 10:00:00,49.2,49.28,49.19,49.26,55602.0,42.1857,42.2543,42.1771,42.2371,55602.0
2022-05-03 10:05:00,49.27,49.29,49.0,49.02,42935.0,42.2457,42.2628,42.0142,42.0313,42935.0
2022-05-03 10:10:00,49.02,49.15,48.96,49.13,30022.0,42.0313,42.1428,41.9799,42.1257,30022.0
2022-05-03 10:15:00,49.13,49.2,49.07,49.2,30409.0,42.1257,42.1857,42.0742,42.1857,30409.0
2022-05-03 10:20:00,49.19,49.26,49.14,49.19,53361.0,42.1771,42.2371,42.1342,42.1771,53361.0
2022-05-03 10:25:00,49.19,49.32,49.17,49.25,53892.0,42.1771,42.2886,42.1599,42.2285,53892.0
2022-05-03 10:30:00,49.26,49.41,49.24,49.39,71544.0,42.2371,42.3657,42.22,42.3486,71544.0
2022-05-03 10:35:00,49.39,49.41,49.3,49.33,44552.0,42.3486,42.3657,42.2714,42.2971,44552.0
2022-05-03 10:40:00,49.33,49.35,49.26,49.31,38583.0,42.2971,42.3143,42.2371,42.28,38583.0
2022-05-03 10:45:00,49.3,49.36,49.26,49.35,36154.0,42.2714,42.3229,42.2371,42.3143,36154.0
2022-05-03 10:50:00,49.36,49.46,49.34,49.44,45720.0,42.3229,42.4086,42.3057,42.3915,45720.0
2022-05-03 10:55:00,49.44,49.53,49.43,49.48,64351.0,42.3915,42.4686,42.3829,42.4258,64351.0
2022-05-03 11:00:00,49.49,49.56,49.4,49.55,50658.0,42.4343,42.4943,42.3572,42.4858,50658.0
2022-05-03 11:05:00,49.56,49.66,49.54,49.63,45842.0,42.4943,42.5801,42.4772,42.5544,45842.0
2022-05-03 11:10:00,49.63,49.67,49.58,49.66,49859.0,42.5544,42.5887,42.5115,42.5801,49859.0
2022-05-03 11:15:00,49.67,49.71,49.59,49.61,60289.0,42.5887,42.623,42.5201,42.5372,60289.0
2022-05-03 11:20:00,49.61,49.71,49.6,49.71,72322.0,42.5372,42.623,42.5286,42.623,72322.0
2022-05-03 11:25:00,49.71,49.73,49.63,49.65,80635.0,42.623,42.6401,42.5544,42.5715,80635.0
2022-05-03 11:30:00,49.65,49.84,49.65,49.82,74747.0,42.5715,42.7344,42.5715,42.7173,74747.0
2022-05-03 11:35:00,49.8,49.8,49.72,49.73,25297.0,42.7001,42.7001,42.6315,42.6401,25297.0
2022-05-03 11:40:00,49.73,49.8,49.71,49.72,38548.0,42.6401,42.7001,42.623,42.6315,38548.0
2022-05-03 11:45:00,49.72,49.73,49.64,49.67,47669.0,42.6315,42.6401,42.5629,42.5887,47669.0
2022-05-03 11:50:00,49.66,49.67,49.62,49.65,20642.0,42.5801,42.5887,42.5458,42.5715,20642.0
2022-05-03 11:55:00,49.65,49.73,49.64,49.73,27714.0,42.5715,42.6401,42.5629,42.6401,27714.0
2022-05-03 12:00:00,49.73,49.84,49.71,49.83,36146.0,42.6401,42.7344,42.623,42.7259,36146.0
2022-05-03 12:05:00,49.82,49.82,49.53,49.55,55414.0,42.7173,42.7173,42.4686,42.4858,55414.0
2022-05-03 12:10:00,49.55,49.67,49.54,49.66,35674.0,42.4858,42.5887,42.4772,42.5801,35674.0
2022-05-03 12:15:00,49.66,49.7,49.6,49.7,86084.0,42.5801,42.6144,42.5286,42.6144,86084.0
2022-05-03 12:20:00,49.69,49.73,49.68,49.7,53608.0,42.6058,42.6401,42.5972,42.6144,53608.0
2022-05-03 12:25:00,49.7,49.73,49.6,49.61,55446.0,42.6144,42.6401,42.5286,42.5372,55446.0
2022-05-03 12:30:00,49.61,49.61,49.53,49.59,51284.0,42.5372,42.5372,42.4686,42.5201,51284.0
2022-05-03 12:35:00,49.6,49.65,49.57,49.63,26926.0,42.5286,42.5715,42.5029,42.5544,26926.0
2022-05-03 12:40:00,49.64,49.7,49.62,49.63,47075.0,42.5629,42.6144,42.5458,42.5544,47075.0
2022-05-03 12:45:00,49.63,49.67,49.53,49.62,78334.0,42.5544,42.5887,42.4686,42.5458,78334.0
2022-05-03 12:50:00,49.61,49.67,49.6,49.61,35913.0,42.5372,42.5887,42.5286,42.5372,35913.0
2022-05-03 12:55:00,49.6,49.64,49.53,49.61,30653.0,42.5286,42.5629,42.4686,42.5372,30653.0
2022-05-03 13:00:00,49.6,49.71,49.6,49.62,41054.0,42.5286,42.623,42.5286,42.5458,41054.0
2022-05-03 13:05:00,49.63,49.71,49.57,49.7,53616.0,42.5544,42.623,42.5029,42.6144,53616.0
2022-05-03 13:10:00,49.71,49.74,49.66,49.73,44356.0,42.623,42.6487,42.5801,42.6401,44356.0
2022-05-03 13:15:00,49.74,49.76,49.69,49.74,40000.0,42.6487,42.6658,42.6058,42.6487,40000.0
2022-05-03 13:20:00,49.74,49.77,49.66,49.7,41762.0,42.6487,42.6744,42.5801,42.6144,41762.0
2022-05-03 13:25:00,49.69,49.69,49.59,49.68,47400.0,42.6058,42.6058,42.5201,42.5972,47400.0
2022-05-03 13:30:00,49.69,49.74,49.69,49.72,29311.0,42.6058,42.6487,42.6058,42.6315,29311.0
2022-05-03 13:35:00,49.71,49.79,49.69,49.78,36542.0,42.623,42.6916,42.6058,42.683,36542.0
2022-05-03 13:40:00,49.78,49.78,49.73,49.77,13957.0,42.683,42.683,42.6401,42.6744,13957.0
2022-05-03 13:45:00,49.78,49.78,49.68,49.7,50949.0,42.683,42.683,42.5972,42.6144,50949.0
2022-05-03 13:50:00,49.69,49.7,49.64,49.66,26129.0,42.6058,42.6144,42.5629,42.5801,26129.0
2022-05-03 13:55:00,49.66,49.7,49.65,49.68,28441.0,42.5801,42.6144,42.5715,42.5972,28441.0
2022-05-03 14:00:00,49.68,49.68,49.59,49.62,52944.0,42.5972,42.5972,42.5201,42.5458,52944.0
2022-05-03 14:05:00,49.61,49.61,49.48,49.5,39470.0,42.5372,42.5372,42.4258,42.4429,39470.0
2022-05-03 14:10:00,49.49,49.52,49.41,49.42,47315.0,42.4343,42.4601,42.3657,42.3743,47315.0
2022-05-03 14:15:00,49.4,49.43,49.36,49.39,27812.0,42.3572,42.3829,42.3229,42.3486,27812.0
2022-05-03 14:20:00,49.4,49.42,49.35,49.39,34658.0,42.3572,42.3743,42.3143,42.3486,34658.0
2022-05-03 14:25:00,49.4,49.41,49.34,49.36,60003.0,42.3572,42.3657,42.3057,42.3229,60003.0
2022-05-03 14:30:00,49.37,49.43,49.34,49.42,30468.0,42.3314,42.3829,42.3057,42.3743,30468.0
2022-05-03 14:35:00,49.42,49.53,49.36,49.38,34565.0,42.3743,42.4686,42.3229,42.34,34565.0
2022-05-03 14:40:00,49.38,49.41,49.26,49.37,46788.0,42.34,42.3657,42.2371,42.3314,46788.0
2022-05-03 14:45:00,49.38,49.46,49.29,49.43,31174.0,42.34,42.4086,42.2628,42.3829,31174.0
2022-05-03 14:50:00,49.44,49.54,49.42,49.47,32165.0,42.3915,42.4772,42.3743,42.4172,32165.0
2022-05-03 14:55:00,49.49,49.55,49.46,49.54,80267.0,42.4343,42.4858,42.4086,42.4772,80267.0
2022-05-03 15:00:00,49.55,49.62,49.54,49.58,56627.0,42.4858,42.5458,42.4772,42.5115,56627.0
2022-05-03 15:05:00,49.58,49.65,49.56,49.63,96582.0,42.5115,42.5715,42.4943,42.5544,96582.0
2022-05-03 15:10:00,49.63,49.71,49.6,49.66,67404.0,42.5544,42.623,42.5286,42.5801,67404.0
2022-05-03 15:15:00,49.67,49.67,49.57,49.6,49710.0,42.5887,42.5887,42.5029,42.5286,49710.0
2022-05-03 15:20:00,49.61,49.7,49.52,49.59,59701.0,42.5372,42.6144,42.4601,42.5201,59701.0
2022-05-03 15:25:00,49.59,49.64,49.53,49.61,40875.0,42.5201,42.5629,42.4686,42.5372,40875.0
2022-05-03 15:30:00,49.6,49.66,49.56,49.63,59471.0,42.5286,42.5801,42.4943,42.5544,59471.0
2022-05-03 15:35:00,49.63,49.64,49.47,49.5,65497.0,42.5544,42.5629,42.4172,42.4429,65497.0
2022-05-03 15:40:00,49.49,49.49,49.38,49.42,74211.0,42.4343,42.4343,42.34,42.3743,74211.0
2022-05-03 15:45:00,49.42,49.55,49.36,49.49,125895.0,42.3743,42.4858,42.3229,42.4343,125895.0
2022-05-03 15:50:00,49.49,49.62,49.42,49.59,184189.0,42.4343,42.5458,42.3743,42.5201,184189.0
2022-05-03 15:55:00,49.58,49.59,49.45,49.47,286926.0,42.5115,42.5201,42.4,42.4172,286926.0
2022-05-04 09:30:00,49.27,49.35,49.04,49.16,193051.0,42.2457,42.3143,42.0485,42.1514,193051.0
2022-05-04 09:35:00,49.14,49.27,49.0,49.14,144420.0,42.1342,42.2457,42.0142,42.1342,144420.0
2022-05-04 09:40:00,49.13,49.35,49.11,49.33,100696.0,42.1257,42.3143,42.1085,42.2971,100696.0
2022-05-04 09:45:00,49.33,49.55,49.32,49.5,92905.0,42.2971,42.4858,42.2886,42.4429,92905.0
2022-05-04 09:50:00,49.5,49.54,49.43,49.45,54216.0,42.4429,42.4772,42.3829,42.4,54216.0
2022-05-04 09:55:00,49.44,49.48,49.4,49.43,41526.0,42.3915,42.4258,42.3572,42.3829,41526.0
2022-05-04 10:00:00,49.42,49.53,49.35,49.42,81989.0,42.3743,42.4686,42.3143,42.3743,81989.0
2022-05-04 10:05:00,49.44,49.46,49.22,49.27,65869.0,42.3915,42.4086,42.2028,42.2457,65869.0
2022-05-04 10:10:00,49.28,49.34,49.24,49.27,55318.0,42.2543,42.3057,42.22,42.2457,55318.0
2022-05-04 10:15:00,49.25,49.35,49.21,49.26,64142.0,42.2285,42.3143,42.1942,42.2371,64142.0
2022-05-04 10:20:00,49.27,49.35,49.21,49.32,62672.0,42.2457,42.3143,42.1942,42.2886,62672.0
2022-05-04 10:25:00,49.32,49.4,49.31,49.39,123002.0,42.2886,42.3572,42.28,42.3486,123002.0
2022-05-04 10:30:00,49.39,49.39,49.28,49.28,28694.0,42.3486,42.3486,42.2543,42.2543,28694.0
2022-05-04 10:35:00,49.28,49.41,49.27,49.41,93430.0,42.2543,42.3657,42.2457,42.3657,93430.0
2022-05-04 10:40:00,49.41,49.46,49.38,49.46,87818.0,42.3657,42.4086,42.34,42.4086,87818.0
2022-05-04 10:45:00,49.46,49.51,49.36,49.41,42897.0,42.4086,42.4515,42.3229,42.3657,42897.0
2022-05-04 10:50:00,49.41,49.48,49.37,49.46,24407.0,42.3657,42.4258,42.3314,42.4086,24407.0
2022-05-04 10:55:00,49.44,49.46,49.34,49.37,23917.0,42.3915,42.4086,42.3057,42.3314,23917.0
2022-05-04 11:00:00,49.36,49.39,49.24,49.27,38356.0,42.3229,42.3486,42.22,42.2457,38356.0
2022-05-04 11:05:00,49.27,49.29,49.24,49.27,35812.0,42.2457,42.2628,42.22,42.2457,35812.0
2022-05-04 11:10:00,49.27,49.27,49.08,49.11,52722.0,42.2457,42.2457,42.0828,42.1085,52722.0
2022-05-04 11:15:00,49.11,49.14,49.07,49.09,36254.0,42.1085,42.1342,42.0742,42.0914,36254.0
2022-05-04 11:20:00,49.09,49.1,49.02,49.05,67414.0,42.0914,42.0999,42.0313,42.0571,67414.0
2022-05-04 11:25:00,49.05,49.06,48.9,48.97,70809.0,42.0571,42.0656,41.9284,41.9885,70809.0
2022-05-04 11:30:00,48.97,48.98,48.89,48.89,38904.0,41.9885,41.997,41.9199,41.9199,38904.0
2022-05-04 11:35:00,48.9,48.96,48.85,48.96,45669.0,41.9284,41.9799,41.8856,41.9799,45669.0
2022-05-04 11:40:00,48.95,49.07,48.93,49.07,30867.0,41.9713,42.0742,41.9542,42.0742,30867.0
2022-05-04 11:45:00,49.07,49.09,49.04,49.07,57458.0,42.0742,42.0914,42.0485,42.0742,57458.0
2022-05-04 11:50:00,49.07,49.08,49.03,49.04,45552.0,42.0742,42.0828,42.0399,42.0485,45552.0
2022-05-04 11:55:00,49.04,49.04,48.96,49.01,41021.0,42.0485,42.0485,41.9799,42.0228,41021.0
2022-05-04 12:00:00,49.03,49.04,48.99,49.01,42921.0,42.0399,42.0485,42.0056,42.0228,42921.0
2022-05-04 12:05:00,49.02,49.17,49.01,49.16,34924.0,42.0313,42.1599,42.0228,42.1514,34924.0
2022-05-04 12:10:00,49.16,49.2,49.13,49.19,44453.0,42.1514,42.1857,42.1257,42.1771,44453.0
2022-05-04 12:15:00,49.2,49.33,49.19,49.33,36693.0,42.1857,42.2971,42.1771,42.2971,36693.0
2022-05-04 12:20:00,49.34,49.39,49.34,49.37,23008.0,42.3057,42.3486,42.3057,42.3314,23008.0
2022-05-04 12:25:00,49.37,49.4,49.36,49.39,17828.0,42.3314,42.3572,42.3229,42.3486,17828.0
2022-05-04 12:30:00,49.39,49.44,49.39,49.44,17838.0,42.3486,42.3915,42.3486,42.3915,17838.0
2022-05-04 12:35:00,49.44,49.46,49.4,49.43,47750.0,42.3915,42.4086,42.3572,42.3829,47750.0
2022-05-04 12:40:00,49.43,49.44,49.38,49.41,20446.0,42.3829,42.3915,42.34,42.3657,20446.0
2022-05-04 12:45:00,49.41,49.43,49.37,49.43,16836.0,42.3657,42.3829,42.3314,42.3829,16836.0
2022-05-04 12:50:00,49.42,49.5,49.41,49.49,30286.0,42.3743,42.4429,42.3657,42.4343,30286.0
2022-05-04 12:55:00,49.5,49.53,49.45,49.49,40245.0,42.4429,42.4686,42.4,42.4343,40245.0
2022-05-04 13:00:00,49.51,49.53,49.46,49.46,39233.0,42.4515,42.4686,42.4086,42.4086,39233.0
2022-05-04 13:05:00,49.46,49.48,49.4,49.4,39538.0,42.4086,42.4258,42.3572,42.3572,39538.0
2022-05-04 13:10:00,49.38,49.4,49.34,49.38,28224.0,42.34,42.3572,42.3057,42.34,28224.0
2022-05-04 13:15:00,49.39,49.42,49.37,49.39,19738.0,42.3486,42.3743,42.3314,42.3486,19738.0
2022-05-04 13:20:00,49.4,49.41,49.33,49.34,36906.0,42.3572,42.3657,42.2971,42.3057,36906.0
2022-05-04 13:25:00,49.35,49.36,49.3,49.3,29846.0,42.3143,42.3229,42.2714,42.2714,29846.0
2022-05-04 13:30:00,49.3,49.32,49.26,49.29,17652.0,42.2714,42.2886,42.2371,42.2628,17652.0
2022-05-04 13:35:00,49.3,49.31,49.19,49.26,54692.0,42.2714,42.28,42.1771,42.2371,54692.0
2022-05-04 13:40:00,49.25,49.27,49.2,49.25,18801.0,42.2285,42.2457,42.1857,42.2285,18801.0
2022-05-04 13:45:00,49.25,49.26,49.22,49.23,17960.0,42.2285,42.2371,42.2028,42.2114,17960.0
2022-05-04 13:50:00,49.22,49.22,49.15,49.17,27937.0,42.2028,42.2028,42.1428,42.1599,27937.0
2022-05-04 13:55:00,49.17,49.26,49.13,49.14,62486.0,42.1599,42.2371,42.1257,42.1342,62486.0
2022-05-04 14:00:00,49.19,49.43,49.11,49.34,71557.0,42.1771,42.3829,42.1085,42.3057,71557.0
2022-05-04 14:05:00,49.4,49.43,49.12,49.23,32977.0,42.3572,42.3829,42.1171,42.2114,32977.0
2022-05-04 14:10:00,49.22,49.32,49.15,49.24,36319.0,42.2028,42.2886,42.1428,42.22,36319.0
2022-05-04 14:15:00,49.23,49.26,49.08,49.1,59575.0,42.2114,42.2371,42.0828,42.0999,59575.0
2022-05-04 14:20:00,49.09,49.16,48.98,49.12,70616.0,42.0914,42.1514,41.997,42.1171,70616.0
2022-05-04 14:25:00,49.12,49.4,49.09,49.34,63694.0,42.1171,42.3572,42.0914,42.3057,63694.0
2022-05-04 14:30:00,49.33,49.38,48.89,48.98,165662.0,42.2971,42.34,41.9199,41.997,165662.0
2022-05-04 14:35:00,48.97,49.25,48.92,49.14,115266.0,41.9885,42.2285,41.9456,42.1342,115266.0
2022-05-04 14:40:00,49.14,49.62,49.1,49.45,162695.0,42.1342,42.5458,42.0999,42.4,162695.0
2022-05-04 14:45:00,49.46,49.73,49.46,49.59,146688.0,42.4086,42.6401,42.4086,42.5201,146688.0
2022-05-04 14:50:00,49.6,49.87,49.56,49.86,108122.0,42.5286,42.7602,42.4943,42.7516,108122.0
2022-05-04 14:55:00,49.87,49.89,49.7,49.79,127341.0,42.7602,42.7773,42.6144,42.6916,127341.0
2022-05-04 15:00:00,49.79,49.93,49.78,49.9,230557.0,42.6916,42.8116,42.683,42.7859,230557.0
2022-05-04 15:05:00,49.91,50.1,49.88,50.06,147358.0,42.7944,42.9574,42.7687,42.9231,147358.0
2022-05-04 15:10:00,50.07,50.23,50.05,50.2,85085.0,42.9316,43.0688,42.9145,43.0431,85085.0
2022-05-04 15:15:00,50.19,50.31,50.15,50.21,158973.0,43.0345,43.1374,43.0002,43.0517,158973.0
2022-05-04 15:20:00,50.21,50.31,50.18,50.23,137437.0,43.0517,43.1374,43.026,43.0688,137437.0
2022-05-04 15:25:00,50.23,50.42,50.23,50.41,75691.0,43.0688,43.2317,43.0688,43.2232,75691.0
2022-05-04 15:30:00,50.41,50.53,50.35,50.51,128400.0,43.2232,43.3261,43.1717,43.3089,128400.0
2022-05-04 15:35:00,50.51,50.52,50.43,50.48,114253.0,43.3089,43.3175,43.2403,43.2832,114253.0
2022-05-04 15:40:00,50.48,50.51,50.4,50.5,144722.0,43.2832,43.3089,43.2146,43.3003,144722.0
2022-05-04 15:45:00,50.49,50.58,50.43,50.57,157279.0,43.2918,43.3689,43.2403,43.3604,157279.0
2022-05-04 15:50:00,50.58,50.61,50.5,50.53,298830.0,43.3689,43.3947,43.3003,43.3261,298830.0
2022-05-04 15:55:00,50.53,50.55,50.44,50.52,382725.0,43.3261,43.3432,43.2489,43.3175,382725.0
2022-05-05 09:30:00,49.89,49.91,49.62,49.66,139943.0,42.7773,42.7944,42.5458,42.5801,139943.0
2022-05-05 09:35:00,49.67,49.73,49.55,49.71,79832.0,42.5887,42.6401,42.4858,42.623,79832.0
2022-05-05 09:40:00,49.72,49.94,49.62,49.64,41066.0,42.6315,42.8202,42.5458,42.5629,41066.0
2022-05-05 09:45:00,49.63,49.7,49.54,49.56,53809.0,42.5544,42.6144,42.4772,42.4943,53809.0
2022-05-05 09:50:00,49.55,49.69,49.51,49.61,66873.0,42.4858,42.6058,42.4515,42.5372,66873.0
2022-05-05 09:55:00,49.62,49.68,49.57,49.66,58206.0,42.5458,42.5972,42.5029,42.5801,58206.0
2022-05-05 10:00:00,49.65,49.69,49.56,49.64,51904.0,42.5715,42.6058,42.4943,42.5629,51904.0
2022-05-05 10:05:00,49.63,49.63,49.45,49.5,70718.0,42.5544,42.5544,42.4,42.4429,70718.0
2022-05-05 10:10:00,49.5,49.56,49.36,49.55,98464.0,42.4429,42.4943,42.3229,42.4858,98464.0
2022-05-05 10:15:00,49.55,49.6,49.47,49.55,47234.0,42.4858,42.5286,42.4172,42.4858,47234.0
2022-05-05 10:20:00,49.55,49.57,49.37,49.37,75313.0,42.4858,42.5029,42.3314,42.3314,75313.0
2022-05-05 10:25:00,49.37,49.49,49.37,49.42,35244.0,42.3314,42.4343,42.3314,42.3743,35244.0
2022-05-05 10:30:00,49.41,49.46,49.37,49.46,33828.0,42.3657,42.4086,42.3314,42.4086,33828.0
2022-05-05 10:35:00,49.47,49.51,49.31,49.31,60226.0,42.4172,42.4515,42.28,42.28,60226.0
2022-05-05 10:40:00,49.3,49.35,49.21,49.26,57129.0,42.2714,42.3143,42.1942,42.2371,57129.0
2022-05-05 10:45:00,49.24,49.4,49.08,49.11,56824.0,42.22,42.3572,42.0828,42.1085,56824.0
2022-05-05 10:50:00,49.11,49.14,49.02,49.11,41153.0,42.1085,42.1342,42.0313,42.1085,41153.0
2022-05-05 10:55:00,49.12,49.23,49.11,49.22,30215.0,42.1171,42.2114,42.1085,42.2028,30215.0
2022-05-05 11:00:00,49.22,49.29,49.07,49.08,43313.0,42.2028,42.2628,42.0742,42.0828,43313.0
2022-05-05 11:05:00,49.08,49.12,48.9,48.98,70538.0,42.0828,42.1171,41.9284,41.997,70538.0
2022-05-05 11:10:00,48.98,49.01,48.91,49.01,46858.0,41.997,42.0228,41.937,42.0228,46858.0
2022-05-05 11:15:00,49.01,49.12,48.9,49.08,48392.0,42.0228,42.1171,41.9284,42.0828,48392.0
2022-05-05 11:20:00,49.06,49.07,48.92,48.92,38599.0,42.0656,42.0742,41.9456,41.9456,38599.0
2022-05-05 11:25:00,48.92,48.99,48.88,48.97,34567.0,41.9456,42.0056,41.9113,41.9885,34567.0
2022-05-05 11:30:00,48.96,49.0,48.89,48.95,53330.0,41.9799,42.0142,41.9199,41.9713,53330.0
2022-05-05 11:35:00,48.96,49.19,48.96,49.13,49133.0,41.9799,42.1771,41.9799,42.1257,49133.0
2022-05-05 11:40:00,49.13,49.16,49.04,49.06,71468.0,42.1257,42.1514,42.0485,42.0656,71468.0
2022-05-05 11:45:00,49.05,49.06,48.86,48.9,57595.0,42.0571,42.0656,41.8941,41.9284,57595.0
2022-05-05 11:50:00,48.88,48.9,48.67,48.69,48682.0,41.9113,41.9284,41.7312,41.7484,48682.0
2022-05-05 11:55:00,48.72,48.74,48.64,48.71,87392.0,41.7741,41.7913,41.7055,41.7655,87392.0
2022-05-05 12:00:00,48.7,48.7,48.53,48.61,81610.0,41.757,41.757,41.6112,41.6798,81610.0
2022-05-05 12:05:00,48.61,48.8,48.57,48.78,113714.0,41.6798,41.8427,41.6455,41.8256,113714.0
2022-05-05 12:10:00,48.77,48.86,48.68,48.77,49049.0,41.817,41.8941,41.7398,41.817,49049.0
2022-05-05 12:15:00,48.74,48.88,48.7,48.88,73041.0,41.7913,41.9113,41.757,41.9113,73041.0
2022-05-05 12:20:00,48.88,48.91,48.73,48.76,85460.0,41.9113,41.937,41.7827,41.8084,85460.0
2022-05-05 12:25:00,48.77,48.96,48.76,48.84,35288.0,41.817,41.9799,41.8084,41.877,35288.0
2022-05-05 12:30:00,48.83,48.97,48.82,48.9,34840.0,41.8684,41.9885,41.8598,41.9284,34840.0
2022-05-05 12:35:00,48.9,48.9,48.79,48.86,38249.0,41.9284,41.9284,41.8341,41.8941,38249.0
2022-05-05 12:40:00,48.86,48.87,48.76,48.78,23489.0,41.8941,41.9027,41.8084,41.8256,23489.0
2022-05-05 12:45:00,48.78,48.83,48.76,48.8,37254.0,41.8256,41.8684,41.8084,41.8427,37254.0
2022-05-05 12:50:00,48.8,48.97,48.8,48.97,38779.0,41.8427,41.9885,41.8427,41.9885,38779.0
2022-05-05 12:55:00,48.98,49.06,48.95,49.03,36915.0,41.997,42.0656,41.9713,42.0399,36915.0
2022-05-05 13:00:00,49.04,49.23,49.03,49.19,31473.0,42.0485,42.2114,42.0399,42.1771,31473.0
2022-05-05 13:05:00,49.19,49.27,49.15,49.22,38758.0,42.1771,42.2457,42.1428,42.2028,38758.0
2022-05-05 13:10:00,49.22,49.24,49.13,49.13,25383.0,42.2028,42.22,42.1257,42.1257,25383.0
2022-05-05 13:15:00,49.15,49.19,49.04,49.18,36731.0,42.1428,42.1771,42.0485,42.1685,36731.0
2022-05-05 13:20:00,49.18,49.26,49.15,49.24,29710.0,42.1685,42.2371,42.1428,42.22,29710.0
2022-05-05 13:25:00,49.23,49.24,49.15,49.22,33442.0,42.2114,42.22,42.1428,42.2028,33442.0
2022-05-05 13:30:00,49.23,49.23,49.09,49.15,42518.0,42.2114,42.2114,42.0914,42.1428,42518.0
2022-05-05 13:35:00,49.15,49.39,49.15,49.28,49985.0,42.1428,42.3486,42.1428,42.2543,49985.0
2022-05-05 13:40:00,49.29,49.42,49.26,49.32,50903.0,42.2628,42.3743,42.2371,42.2886,50903.0
2022-05-05 13:45:00,49.32,49.36,49.21,49.23,21174.0,42.2886,42.3229,42.1942,42.2114,21174.0
2022-05-05 13:50:00,49.23,49.23,49.13,49.2,33326.0,42.2114,42.2114,42.1257,42.1857,33326.0
2022-05-05 13:55:00,49.2,49.2,49.12,49.19,29918.0,42.1857,42.1857,42.1171,42.1771,29918.0
2022-05-05 14:00:00,49.18,49.19,49.06,49.09,40586.0,42.1685,42.1771,42.0656,42.0914,40586.0
2022-05-05 14:05:00,49.1,49.24,49.08,49.2,53362.0,42.0999,42.22,42.0828,42.1857,53362.0
2022-05-05 14:10:00,49.21,49.22,49.11,49.17,31076.0,42.1942,42.2028,42.1085,42.1599,31076.0
2022-05-05 14:15:00,49.16,49.34,49.15,49.34,29970.0,42.1514,42.3057,42.1428,42.3057,29970.0
2022-05-05 14:20:00,49.36,49.36,49.12,49.14,40391.0,42.3229,42.3229,42.1171,42.1342,40391.0
2022-05-05 14:25:00,49.15,49.15,49.01,49.01,48754.0,42.1428,42.1428,42.0228,42.0228,48754.0
2022-05-05 14:30:00,49.03,49.08,49.0,49.02,29413.0,42.0399,42.0828,42.0142,42.0313,29413.0
2022-05-05 14:35:00,49.02,49.05,48.95,49.04,34500.0,42.0313,42.0571,41.9713,42.0485,34500.0
2022-05-05 14:40:00,49.03,49.05,48.97,48.98,22354.0,42.0399,42.0571,41.9885,41.997,22354.0
2022-05-05 14:45:00,49.0,49.09,48.99,49.08,22239.0,42.0142,42.0914,42.0056,42.0828,22239.0
2022-05-05 14:50:00,49.08,49.22,49.05,49.07,27671.0,42.0828,42.2028,42.0571,42.0742,27671.0
2022-05-05 14:55:00,49.06,49.08,49.02,49.07,22470.0,42.0656,42.0828,42.0313,42.0742,22470.0
2022-05-05 15:00:00,49.07,49.09,48.99,49.0,39932.0,42.0742,42.0914,42.0056,42.0142,39932.0
2022-05-05 15:05:00,49.01,49.04,48.9,48.96,43570.0,42.0228,42.0485,41.9284,41.9799,43570.0
2022-05-05 15:10:00,48.96,48.98,48.81,48.81,41448.0,41.9799,41.997,41.8513,41.8513,41448.0
2022-05-05 15:15:00,48.81,48.88,48.81,48.86,39860.0,41.8513,41.9113,41.8513,41.8941,39860.0
2022-05-05 15:20:00,48.87,48.91,48.82,48.87,60341.0,41.9027,41.937,41.8598,41.9027,60341.0
2022-05-05 15:25:00,48.87,48.99,48.81,48.82,48585.0,41.9027,42.0056,41.8513,41.8598,48585.0
2022-05-05 15:30:00,48.83,48.92,48.73,48.88,87864.0,41.8684,41.9456,41.7827,41.9113,87864.0
2022-05-05 15:35:00,48.89,49.05,48.87,48.97,98215.0,41.9199,42.0571,41.9027,41.9885,98215.0
2022-05-05 15:40:00,48.99,49.07,48.98,49.02,138843.0,42.0056,42.0742,41.997,42.0313,138843.0
2022-05-05 15:45:00,49.03,49.1,48.8,48.88,361480.0,42.0399,42.0999,41.8427,41.9113,361480.0
2022-05-05 15:50:00,48.89,49.35,48.88,49.15,308352.0,41.9199,42.3143,41.9113,42.1428,308352.0
2022-05-05 15:55:00,49.15,49.25,49.11,49.24,388774.0,42.1428,42.2285,42.1085,42.22,388774.0
2022-05-06 09:30:00,49.08,49.12,48.75,48.9,122598.0,42.0828,42.1171,41.7998,41.9284,122598.0
2022-05-06 09:35:00,48.91,49.05,48.75,48.76,87446.0,41.937,42.0571,41.7998,41.8084,87446.0
2022-05-06 09:40:00,48.77,48.84,48.59,48.63,58290.0,41.817,41.877,41.6626,41.6969,58290.0
2022-05-06 09:45:00,48.64,48.69,48.45,48.61,113588.0,41.7055,41.7484,41.5426,41.6798,113588.0
2022-05-06 09:50:00,48.61,48.75,48.5,48.51,90926.0,41.6798,41.7998,41.5855,41.594,90926.0
2022-05-06 09:55:00,48.52,48.54,48.29,48.38,78748.0,41.6026,41.6198,41.4054,41.4826,78748.0
2022-05-06 10:00:00,48.37,48.42,48.17,48.26,87435.0,41.474,41.5169,41.3025,41.3797,87435.0
2022-05-06 10:05:00,48.3,48.44,48.27,48.29,91399.0,41.414,41.534,41.3883,41.4054,91399.0
2022-05-06 10:10:00,48.29,48.41,48.19,48.34,72067.0,41.4054,41.5083,41.3197,41.4483,72067.0
2022-05-06 10:15:00,48.35,48.61,48.33,48.49,140540.0,41.4569,41.6798,41.4397,41.5769,140540.0
2022-05-06 10:20:00,48.49,48.65,48.41,48.59,68489.0,41.5769,41.7141,41.5083,41.6626,68489.0
2022-05-06 10:25:00,48.61,48.66,48.44,48.45,60099.0,41.6798,41.7227,41.534,41.5426,60099.0
2022-05-06 10:30:00,48.45,48.52,48.37,48.39,59320.0,41.5426,41.6026,41.474,41.4912,59320.0
2022-05-06 10:35:00,48.4,48.4,48.21,48.36,47584.0,41.4997,41.4997,41.3368,41.4654,47584.0
2022-05-06 10:40:00,48.38,48.47,48.33,48.38,58598.0,41.4826,41.5597,41.4397,41.4826,58598.0
2022-05-06 10:45:00,48.37,48.67,48.35,48.67,103362.0,41.474,41.7312,41.4569,41.7312,103362.0
2022-05-06 10:50:00,48.66,48.69,48.5,48.64,42271.0,41.7227,41.7484,41.5855,41.7055,42271.0
2022-05-06 10:55:00,48.62,48.82,48.57,48.74,66123.0,41.6884,41.8598,41.6455,41.7913,66123.0
2022-05-06 11:00:00,48.73,48.78,48.7,48.76,46107.0,41.7827,41.8256,41.757,41.8084,46107.0
2022-05-06 11:05:00,48.76,48.95,48.71,48.92,70074.0,41.8084,41.9713,41.7655,41.9456,70074.0
2022-05-06 11:10:00,48.91,48.93,48.77,48.93,42617.0,41.937,41.9542,41.817,41.9542,42617.0
2022-05-06 11:15:00,48.94,49.07,48.91,48.93,57106.0,41.9627,42.0742,41.937,41.9542,57106.0
2022-05-06 11:20:00,48.93,49.11,48.91,49.02,36865.0,41.9542,42.1085,41.937,42.0313,36865.0
2022-05-06 11:25:00,49.01,49.02,48.89,48.94,39362.0,42.0228,42.0313,41.9199,41.9627,39362.0
2022-05-06 11:30:00,48.95,48.96,48.84,48.85,50886.0,41.9713,41.9799,41.877,41.8856,50886.0
2022-05-06 11:35:00,48.84,48.86,48.64,48.67,42131.0,41.877,41.8941,41.7055,41.7312,42131.0
2022-05-06 11:40:00,48.67,48.75,48.66,48.71,26817.0,41.7312,41.7998,41.7227,41.7655,26817.0
2022-05-06 11:45:00,48.71,48.76,48.65,48.67,20633.0,41.7655,41.8084,41.7141,41.7312,20633.0
2022-05-06 11:50:00,48.67,48.74,48.59,48.6,40527.0,41.7312,41.7913,41.6626,41.6712,40527.0
2022-05-06 11:55:00,48.59,48.65,48.57,48.6,17387.0,41.6626,41.7141,41.6455,41.6712,17387.0
2022-05-06 12:00:00,48.6,48.75,48.55,48.75,36430.0,41.6712,41.7998,41.6283,41.7998,36430.0
2022-05-06 12:05:00,48.75,48.91,48.75,48.85,51638.0,41.7998,41.937,41.7998,41.8856,51638.0
2022-05-06 12:10:00,48.81,48.82,48.6,48.62,30415.0,41.8513,41.8598,41.6712,41.6884,30415.0
2022-05-06 12:15:00,48.62,48.67,48.56,48.57,27502.0,41.6884,41.7312,41.6369,41.6455,27502.0
2022-05-06 12:20:00,48.58,48.84,48.58,48.78,26855.0,41.6541,41.877,41.6541,41.8256,26855.0
2022-05-06 12:25:00,48.79,48.86,48.77,48.8,29085.0,41.8341,41.8941,41.817,41.8427,29085.0
2022-05-06 12:30:00,48.79,48.91,48.72,48.89,58307.0,41.8341,41.937,41.7741,41.9199,58307.0
2022-05-06 12:35:00,48.9,48.94,48.77,48.83,27093.0,41.9284,41.9627,41.817,41.8684,27093.0
2022-05-06 12:40:00,48.86,48.95,48.82,48.94,68858.0,41.8941,41.9713,41.8598,41.9627,68858.0
2022-05-06 12:45:00,48.95,49.02,48.94,48.97,75900.0,41.9713,42.0313,41.9627,41.9885,75900.0
2022-05-06 12:50:00,48.98,49.13,48.93,49.06,66101.0,41.997,42.1257,41.9542,42.0656,66101.0
2022-05-06 12:55:00,49.06,49.28,49.05,49.23,64778.0,42.0656,42.2543,42.0571,42.2114,64778.0
2022-05-06 13:00:00,49.24,49.28,49.13,49.28,71351.0,42.22,42.2543,42.1257,42.2543,71351.0
2022-05-06 13:05:00,49.28,49.28,49.13,49.17,22130.0,42.2543,42.2543,42.1257,42.1599,22130.0
2022-05-06 13:10:00,49.15,49.2,49.14,49.16,28899.0,42.1428,42.1857,42.1342,42.1514,28899.0
2022-05-06 13:15:00,49.16,49.19,48.98,48.99,62339.0,42.1514,42.1771,41.997,42.0056,62339.0
2022-05-06 13:20:00,48.98,49.11,48.94,49.05,44030.0,41.997,42.1085,41.9627,42.0571,44030.0
2022-05-06 13:25:00,49.05,49.22,49.04,49.12,40422.0,42.0571,42.2028,42.0485,42.1171,40422.0
2022-05-06 13:30:00,49.16,49.23,49.11,49.17,24870.0,42.1514,42.2114,42.1085,42.1599,24870.0
2022-05-06 13:35:00,49.17,49.21,49.0,49.07,54980.0,42.1599,42.1942,42.0142,42.0742,54980.0
2022-05-06 13:40:00,49.08,49.18,49.02,49.16,56944.0,42.0828,42.1685,42.0313,42.1514,56944.0
2022-05-06 13:45:00,49.15,49.19,49.03,49.09,34110.0,42.1428,42.1771,42.0399,42.0914,34110.0
2022-05-06 13:50:00,49.09,49.11,48.96,48.98,68462.0,42.0914,42.1085,41.9799,41.997,68462.0
2022-05-06 13:55:00,48.98,49.07,48.98,49.05,42993.0,41.997,42.0742,41.997,42.0571,42993.0
2022-05-06 14:00:00,49.05,49.12,49.0,49.0,76835.0,42.0571,42.1171,42.0142,42.0142,76835.0
2022-05-06 14:05:00,49.0,49.0,48.79,48.8,53234.0,42.0142,42.0142,41.8341,41.8427,53234.0
2022-05-06 14:10:00,48.8,48.91,48.74,48.87,118549.0,41.8427,41.937,41.7913,41.9027,118549.0
2022-05-06 14:15:00,48.88,48.92,48.82,48.82,47065.0,41.9113,41.9456,41.8598,41.8598,47065.0
2022-05-06 14:20:00,48.82,48.84,48.75,48.81,59967.0,41.8598,41.877,41.7998,41.8513,59967.0
2022-05-06 14:25:00,48.8,48.81,48.7,48.75,50916.0,41.8427,41.8513,41.757,41.7998,50916.0
2022-05-06 14:30:00,48.75,48.78,48.63,48.66,65274.0,41.7998,41.8256,41.6969,41.7227,65274.0
2022-05-06 14:35:00,48.66,48.71,48.62,48.66,35686.0,41.7227,41.7655,41.6884,41.7227,35686.0
2022-05-06 14:40:00,48.66,48.74,48.64,48.66,62685.0,41.7227,41.7913,41.7055,41.7227,62685.0
2022-05-06 14:45:00,48.65,48.84,48.65,48.82,112217.0,41.7141,41.877,41.7141,41.8598,112217.0
2022-05-06 14:50:00,48.81,48.97,48.81,48.93,69611.0,41.8513,41.9885,41.8513,41.9542,69611.0
2022-05-06 14:55:00,48.95,48.98,48.83,48.83,51014.0,41.9713,41.997,41.8684,41.8684,51014.0
2022-05-06 15:00:00,48.84,48.94,48.76,48.93,76465.0,41.877,41.9627,41.8084,41.9542,76465.0
2022-05-06 15:05:00,48.92,48.96,48.76,48.82,75913.0,41.9456,41.9799,41.8084,41.8598,75913.0
2022-05-06 15:10:00,48.83,48.9,48.8,48.8,52055.0,41.8684,41.9284,41.8427,41.8427,52055.0
2022-05-06 15:15:00,48.8,48.88,48.77,48.87,108472.0,41.8427,41.9113,41.817,41.9027,108472.0
2022-05-06 15:20:00,48.88,48.88,48.7,48.79,62872.0,41.9113,41.9113,41.757,41.8341,62872.0
2022-05-06 15:25:00,48.78,48.94,48.76,48.93,85043.0,41.8256,41.9627,41.8084,41.9542,85043.0
2022-05-06 15:30:00,48.94,49.02,48.92,49.0,226786.0,41.9627,42.0313,41.9456,42.0142,226786.0
2022-05-06 15:35:00,49.0,49.38,48.99,49.35,217489.0,42.0142,42.34,42.0056,42.3143,217489.0
2022-05-06 15:40:00,49.36,49.4,49.25,49.28,197697.0,42.3229,42.3572,42.2285,42.2543,197697.0
2022-05-06 15:45:00,49.28,49.45,49.22,49.39,190282.0,42.2543,42.4,42.2028,42.3486,190282.0
2022-05-06 15:50:00,49.38,49.49,49.33,49.36,254972.0,42.34,42.4343,42.2971,42.3229,254972.0
2022-05-06 15:55:00,49.36,49.38,49.24,49.3,410631.0,42.3229,42.34,42.22,42.2714,410631.0
2022-05-09 09:30:00,48.68,48.97,48.62,48.75,108792.0,41.7398,41.9885,41.6884,41.7998,108792.0
2022-05-09 09:35:00,48.78,48.99,48.67,48.91,57911.0,41.8256,42.0056,41.7312,41.937,57911.0
2022-05-09 09:40:00,48.91,48.95,48.74,48.88,64996.0,41.937,41.9713,41.7913,41.9113,64996.0
2022-05-09 09:45:00,48.88,48.88,48.66,48.69,99295.0,41.9113,41.9113,41.7227,41.7484,99295.0
2022-05-09 09:50:00,48.69,49.17,48.61,49.17,171889.0,41.7484,42.1599,41.6798,42.1599,171889.0
2022-05-09 09:55:00,49.18,49.36,49.14,49.25,94453.0,42.1685,42.3229,42.1342,42.2285,94453.0
2022-05-09 10:00:00,49.24,49.26,49.07,49.14,77138.0,42.22,42.2371,42.0742,42.1342,77138.0
2022-05-09 10:05:00,49.14,49.18,48.96,48.96,115048.0,42.1342,42.1685,41.9799,41.9799,115048.0
2022-05-09 10:10:00,48.97,49.14,48.96,49.0,85888.0,41.9885,42.1342,41.9799,42.0142,85888.0
2022-05-09 10:15:00,49.01,49.11,48.99,49.04,100493.0,42.0228,42.1085,42.0056,42.0485,100493.0
2022-05-09 10:20:00,49.03,49.06,48.9,48.97,159122.0,42.0399,42.0656,41.9284,41.9885,159122.0
2022-05-09 10:25:00,48.97,48.98,48.88,48.94,150007.0,41.9885,41.997,41.9113,41.9627,150007.0
2022-05-09 10:30:00,48.94,48.96,48.81,48.87,98041.0,41.9627,41.9799,41.8513,41.9027,98041.0
2022-05-09 10:35:00,48.85,48.95,48.72,48.76,47418.0,41.8856,41.9713,41.7741,41.8084,47418.0
2022-05-09 10:40:00,48.75,48.92,48.75,48.88,56566.0,41.7998,41.9456,41.7998,41.9113,56566.0
2022-05-09 10:45:00,48.9,49.11,48.89,49.07,82240.0,41.9284,42.1085,41.9199,42.0742,82240.0
2022-05-09 10:50:00,49.06,49.08,48.93,48.98,32647.0,42.0656,42.0828,41.9542,41.997,32647.0
2022-05-09 10:55:00,48.97,49.07,48.93,48.96,77390.0,41.9885,42.0742,41.9542,41.9799,77390.0
2022-05-09 11:00:00,48.96,49.07,48.92,49.02,69355.0,41.9799,42.0742,41.9456,42.0313,69355.0
2022-05-09 11:05:00,49.02,49.02,48.93,49.02,75282.0,42.0313,42.0313,41.9542,42.0313,75282.0
2022-05-09 11:10:00,49.01,49.17,48.99,49.02,82324.0,42.0228,42.1599,42.0056,42.0313,82324.0
2022-05-09 11:15:00,49.02,49.18,49.01,49.01,51973.0,42.0313,42.1685,42.0228,42.0228,51973.0
2022-05-09 11:20:00,49.0,49.0,48.89,48.97,63191.0,42.0142,42.0142,41.9199,41.9885,63191.0
2022-05-09 11:25:00,48.97,48.98,48.84,48.89,226047.0,41.9885,41.997,41.877,41.9199,226047.0
2022-05-09 11:30:00,48.88,48.89,48.76,48.89,67629.0,41.9113,41.9199,41.8084,41.9199,67629.0
2022-05-09 11:35:00,48.89,49.05,48.87,49.05,43731.0,41.9199,42.0571,41.9027,42.0571,43731.0
2022-05-09 11:40:00,49.05,49.09,48.95,49.06,34421.0,42.0571,42.0914,41.9713,42.0656,34421.0
2022-05-09 11:45:00,49.07,49.14,49.05,49.12,34532.0,42.0742,42.1342,42.0571,42.1171,34532.0
2022-05-09 11:50:00,49.13,49.22,49.11,49.21,41840.0,42.1257,42.2028,42.1085,42.1942,41840.0
2022-05-09 11:55:00,49.2,49.24,49.17,49.21,38195.0,42.1857,42.22,42.1599,42.1942,38195.0
2022-05-09 12:00:00,49.22,49.23,49.15,49.21,39409.0,42.2028,42.2114,42.1428,42.1942,39409.0
2022-05-09 12:05:00,49.21,49.5,49.19,49.42,55787.0,42.1942,42.4429,42.1771,42.3743,55787.0
2022-05-09 12:10:00,49.41,49.55,49.41,49.53,35257.0,42.3657,42.4858,42.3657,42.4686,35257.0
2022-05-09 12:15:00,49.53,49.64,49.53,49.57,50745.0,42.4686,42.5629,42.4686,42.5029,50745.0
2022-05-09 12:20:00,49.56,49.67,49.5,49.64,55350.0,42.4943,42.5887,42.4429,42.5629,55350.0
2022-05-09 12:25:00,49.65,49.69,49.56,49.67,82676.0,42.5715,42.6058,42.4943,42.5887,82676.0
2022-05-09 12:30:00,49.67,49.72,49.6,49.67,72437.0,42.5887,42.6315,42.5286,42.5887,72437.0
2022-05-09 12:35:00,49.67,49.68,49.5,49.51,48778.0,42.5887,42.5972,42.4429,42.4515,48778.0
2022-05-09 12:40:00,49.5,49.59,49.5,49.5,45238.0,42.4429,42.5201,42.4429,42.4429,45238.0
2022-05-09 12:45:00,49.49,49.49,49.4,49.44,61495.0,42.4343,42.4343,42.3572,42.3915,61495.0
2022-05-09 12:50:00,49.44,49.46,49.42,49.43,64000.0,42.3915,42.4086,42.3743,42.3829,64000.0
2022-05-09 12:55:00,49.43,49.48,49.42,49.44,139781.0,42.3829,42.4258,42.3743,42.3915,139781.0
2022-05-09 13:00:00,49.44,49.48,49.42,49.43,95736.0,42.3915,42.4258,42.3743,42.3829,95736.0
2022-05-09 13:05:00,49.42,49.45,49.39,49.43,36887.0,42.3743,42.4,42.3486,42.3829,36887.0
2022-05-09 13:10:00,49.42,49.47,49.37,49.41,45937.0,42.3743,42.4172,42.3314,42.3657,45937.0
2022-05-09 13:15:00,49.41,49.52,49.39,49.5,45704.0,42.3657,42.4601,42.3486,42.4429,45704.0
2022-05-09 13:20:00,49.5,49.55,49.41,49.5,152929.0,42.4429,42.4858,42.3657,42.4429,152929.0
2022-05-09 13:25:00,49.51,49.65,49.5,49.64,47430.0,42.4515,42.5715,42.4429,42.5629,47430.0
2022-05-09 13:30:00,49.64,49.69,49.42,49.44,75771.0,42.5629,42.6058,42.3743,42.3915,75771.0
2022-05-09 13:35:00,49.44,49.44,49.35,49.43,58159.0,42.3915,42.3915,42.3143,42.3829,58159.0
2022-05-09 13:40:00,49.43,49.71,49.42,49.71,72461.0,42.3829,42.623,42.3743,42.623,72461.0
2022-05-09 13:45:00,49.72,49.81,49.71,49.73,73288.0,42.6315,42.7087,42.623,42.6401,73288.0
2022-05-09 13:50:00,49.73,49.74,49.54,49.6,115423.0,42.6401,42.6487,42.4772,42.5286,115423.0
2022-05-09 13:55:00,49.6,49.77,49.55,49.74,51870.0,42.5286,42.6744,42.4858,42.6487,51870.0
2022-05-09 14:00:00,49.73,49.91,49.72,49.84,53960.0,42.6401,42.7944,42.6315,42.7344,53960.0
2022-05-09 14:05:00,49.85,49.89,49.68,49.73,41937.0,42.743,42.7773,42.5972,42.6401,41937.0
2022-05-09 14:10:00,49.73,49.87,49.69,49.76,58642.0,42.6401,42.7602,42.6058,42.6658,58642.0
2022-05-09 14:15:00,49.77,49.9,49.7,49.9,101816.0,42.6744,42.7859,42.6144,42.7859,101816.0
2022-05-09 14:20:00,49.91,49.92,49.74,49.81,93979.0,42.7944,42.803,42.6487,42.7087,93979.0
2022-05-09 14:25:00,49.81,49.83,49.72,49.83,92915.0,42.7087,42.7259,42.6315,42.7259,92915.0
2022-05-09 14:30:00,49.83,49.84,49.62,49.69,148115.0,42.7259,42.7344,42.5458,42.6058,148115.0
2022-05-09 14:35:00,49.7,49.79,49.66,49.74,50944.0,42.6144,42.6916,42.5801,42.6487,50944.0
2022-05-09 14:40:00,49.73,49.76,49.67,49.7,57337.0,42.6401,42.6658,42.5887,42.6144,57337.0
2022-05-09 14:45:00,49.71,49.83,49.68,49.71,48495.0,42.623,42.7259,42.5972,42.623,48495.0
2022-05-09 14:50:00,49.69,49.89,49.6,49.87,116508.0,42.6058,42.7773,42.5286,42.7602,116508.0
2022-05-09 14:55:00,49.86,50.01,49.86,49.96,68562.0,42.7516,42.8802,42.7516,42.8373,68562.0
2022-05-09 15:00:00,49.97,50.11,49.92,49.95,94161.0,42.8459,42.9659,42.803,42.8287,94161.0
2022-05-09 15:05:00,49.93,50.1,49.92,49.98,72077.0,42.8116,42.9574,42.803,42.8545,72077.0
2022-05-09 15:10:00,49.97,50.12,49.96,50.11,64949.0,42.8459,42.9745,42.8373,42.9659,64949.0
2022-05-09 15:15:00,50.1,50.14,49.96,50.01,90324.0,42.9574,42.9917,42.8373,42.8802,90324.0
2022-05-09 15:20:00,50.02,50.02,49.82,49.82,65954.0,42.8888,42.8888,42.7173,42.7173,65954.0
2022-05-09 15:25:00,49.84,49.87,49.76,49.8,50665.0,42.7344,42.7602,42.6658,42.7001,50665.0
2022-05-09 15:30:00,49.8,49.83,49.64,49.73,131555.0,42.7001,42.7259,42.5629,42.6401,131555.0
2022-05-09 15:35:00,49.74,49.75,49.63,49.66,137756.0,42.6487,42.6573,42.5544,42.5801,137756.0
2022-05-09 15:40:00,49.66,49.67,49.54,49.58,135904.0,42.5801,42.5887,42.4772,42.5115,135904.0
2022-05-09 15:45:00,49.58,49.6,49.38,49.42,270077.0,42.5115,42.5286,42.34,42.3743,270077.0
2022-05-09 15:50:00,49.42,49.48,49.25,49.3,452997.0,42.3743,42.4258,42.2285,42.2714,452997.0
2022-05-09 15:55:00,49.3,49.52,49.3,49.44,447045.0,42.2714,42.4601,42.2714,42.3915,447045.0
2022-05-10 09:30:00,49.82,50.38,49.47,50.32,190219.0,42.7173,43.1974,42.4172,43.146,190219.0
2022-05-10 09:35:00,50.32,50.75,50.28,50.73,206271.0,43.146,43.5147,43.1117,43.4975,206271.0
2022-05-10 09:40:00,50.75,50.92,50.56,50.74,202556.0,43.5147,43.6605,43.3518,43.5061,202556.0
2022-05-10 09:45:00,50.73,50.77,50.39,50.66,201437.0,43.4975,43.5318,43.206,43.4375,201437.0
2022-05-10 09:50:00,50.65,50.72,50.48,50.63,124378.0,43.4289,43.489,43.2832,43.4118,124378.0
2022-05-10 09:55:00,50.64,50.67,50.5,50.58,154805.0,43.4204,43.4461,43.3003,43.3689,154805.0
2022-05-10 10:00:00,50.57,50.59,50.16,50.3,87396.0,43.3604,43.3775,43.0088,43.1288,87396.0
2022-05-10 10:05:00,50.3,50.34,49.99,50.0,107885.0,43.1288,43.1631,42.863,42.8716,107885.0
2022-05-10 10:10:00,50.02,50.16,50.01,50.01,58991.0,42.8888,43.0088,42.8802,42.8802,58991.0
2022-05-10 10:15:00,50.02,50.11,49.86,49.89,94706.0,42.8888,42.9659,42.7516,42.7773,94706.0
2022-05-10 10:20:00,49.9,49.98,49.78,49.78,90051.0,42.7859,42.8545,42.683,42.683,90051.0
2022-05-10 10:25:00,49.78,49.78,49.65,49.73,86156.0,42.683,42.683,42.5715,42.6401,86156.0
2022-05-10 10:30:00,49.74,49.77,49.54,49.62,108796.0,42.6487,42.6744,42.4772,42.5458,108796.0
2022-05-10 10:35:00,49.62,49.64,49.48,49.5,78492.0,42.5458,42.5629,42.4258,42.4429,78492.0
2022-05-10 10:40:00,49.5,49.53,49.34,49.48,131728.0,42.4429,42.4686,42.3057,42.4258,131728.0
2022-05-10 10:45:00,49.47,49.47,49.15,49.24,60169.0,42.4172,42.4172,42.1428,42.22,60169.0
2022-05-10 10:50:00,49.23,49.33,49.1,49.29,70973.0,42.2114,42.2971,42.0999,42.2628,70973.0
2022-05-10 10:55:00,49.29,49.34,49.21,49.27,79520.0,42.2628,42.3057,42.1942,42.2457,79520.0
2022-05-10 11:00:00,49.25,49.37,49.17,49.25,77921.0,42.2285,42.3314,42.1599,42.2285,77921.0
2022-05-10 11:05:00,49.25,49.25,49.01,49.04,119399.0,42.2285,42.2285,42.0228,42.0485,119399.0
2022-05-10 11:10:00,49.04,49.09,48.84,48.86,199284.0,42.0485,42.0914,41.877,41.8941,199284.0
2022-05-10 11:15:00,48.84,49.11,48.76,49.09,126152.0,41.877,42.1085,41.8084,42.0914,126152.0
2022-05-10 11:20:00,49.09,49.09,48.86,48.87,51264.0,42.0914,42.0914,41.8941,41.9027,51264.0
2022-05-10 11:25:00,48.87,48.99,48.78,48.91,74659.0,41.9027,42.0056,41.8256,41.937,74659.0
2022-05-10 11:30:00,48.91,48.92,48.66,48.76,96454.0,41.937,41.9456,41.7227,41.8084,96454.0
2022-05-10 11:35:00,48.78,49.02,48.75,49.01,48322.0,41.8256,42.0313,41.7998,42.0228,48322.0
2022-05-10 11:40:00,49.0,49.07,48.83,48.88,49030.0,42.0142,42.0742,41.8684,41.9113,49030.0
2022-05-10 11:45:00,48.89,48.9,48.72,48.78,69697.0,41.9199,41.9284,41.7741,41.8256,69697.0
2022-05-10 11:50:00,48.77,48.78,48.65,48.76,77597.0,41.817,41.8256,41.7141,41.8084,77597.0
2022-05-10 11:55:00,48.77,48.94,48.67,48.9,62016.0,41.817,41.9627,41.7312,41.9284,62016.0
2022-05-10 12:00:00,48.91,49.02,48.84,49.01,61186.0,41.937,42.0313,41.877,42.0228,61186.0
2022-05-10 12:05:00,49.02,49.04,48.79,48.84,84418.0,42.0313,42.0485,41.8341,41.877,84418.0
2022-05-10 12:10:00,48.85,48.99,48.76,48.9,92096.0,41.8856,42.0056,41.8084,41.9284,92096.0
2022-05-10 12:15:00,48.9,48.98,48.83,48.85,65784.0,41.9284,41.997,41.8684,41.8856,65784.0
2022-05-10 12:20:00,48.84,48.91,48.79,48.8,41156.0,41.877,41.937,41.8341,41.8427,41156.0
2022-05-10 12:25:00,48.8,48.89,48.76,48.81,45566.0,41.8427,41.9199,41.8084,41.8513,45566.0
2022-05-10 12:30:00,48.81,48.86,48.58,48.63,127026.0,41.8513,41.8941,41.6541,41.6969,127026.0
2022-05-10 12:35:00,48.64,48.64,48.5,48.5,80038.0,41.7055,41.7055,41.5855,41.5855,80038.0
2022-05-10 12:40:00,48.5,48.67,48.44,48.66,81838.0,41.5855,41.7312,41.534,41.7227,81838.0
2022-05-10 12:45:00,48.66,48.79,48.64,48.72,55153.0,41.7227,41.8341,41.7055,41.7741,55153.0
2022-05-10 12:50:00,48.71,48.73,48.51,48.54,46119.0,41.7655,41.7827,41.594,41.6198,46119.0
2022-05-10 12:55:00,48.55,48.73,48.53,48.72,41866.0,41.6283,41.7827,41.6112,41.7741,41866.0
2022-05-10 13:00:00,48.72,48.94,48.69,48.92,62650.0,41.7741,41.9627,41.7484,41.9456,62650.0
2022-05-10 13:05:00,48.91,49.02,48.9,48.94,49667.0,41.937,42.0313,41.9284,41.9627,49667.0
2022-05-10 13:10:00,48.94,48.95,48.73,48.79,101014.0,41.9627,41.9713,41.7827,41.8341,101014.0
2022-05-10 13:15:00,48.8,48.87,48.71,48.87,74558.0,41.8427,41.9027,41.7655,41.9027,74558.0
2022-05-10 13:20:00,48.88,48.93,48.8,48.91,80078.0,41.9113,41.9542,41.8427,41.937,80078.0
2022-05-10 13:25:00,48.93,49.08,48.89,49.08,42991.0,41.9542,42.0828,41.9199,42.0828,42991.0
2022-05-10 13:30:00,49.09,49.13,49.06,49.1,42034.0,42.0914,42.1257,42.0656,42.0999,42034.0
2022-05-10 13:35:00,49.09,49.28,49.09,49.28,77281.0,42.0914,42.2543,42.0914,42.2543,77281.0
2022-05-10 13:40:00,49.29,49.36,49.27,49.32,55215.0,42.2628,42.3229,42.2457,42.2886,55215.0
2022-05-10 13:45:00,49.32,49.47,49.31,49.44,50116.0,42.2886,42.4172,42.28,42.3915,50116.0
2022-05-10 13:50:00,49.45,49.55,49.39,49.55,39645.0,42.4,42.4858,42.3486,42.4858,39645.0
2022-05-10 13:55:00,49.56,49.68,49.51,49.67,55821.0,42.4943,42.5972,42.4515,42.5887,55821.0
2022-05-10 14:00:00,49.68,49.69,49.55,49.63,54731.0,42.5972,42.6058,42.4858,42.5544,54731.0
2022-05-10 14:05:00,49.63,49.65,49.51,49.51,54339.0,42.5544,42.5715,42.4515,42.4515,54339.0
2022-05-10 14:10:00,49.51,49.64,49.46,49.61,42326.0,42.4515,42.5629,42.4086,42.5372,42326.0
2022-05-10 14:15:00,49.61,49.61,49.33,49.48,66727.0,42.5372,42.5372,42.2971,42.4258,66727.0
2022-05-10 14:20:00,49.48,49.52,49.33,49.33,59108.0,42.4258,42.4601,42.2971,42.2971,59108.0
2022-05-10 14:25:00,49.34,49.36,49.25,49.34,56807.0,42.3057,42.3229,42.2285,42.3057,56807.0
2022-05-10 14:30:00,49.35,49.36,49.26,49.3,53211.0,42.3143,42.3229,42.2371,42.2714,53211.0
2022-05-10 14:35:00,49.31,49.42,49.3,49.33,74135.0,42.28,42.3743,42.2714,42.2971,74135.0
2022-05-10 14:40:00,49.32,49.53,49.24,49.5,54241.0,42.2886,42.4686,42.22,42.4429,54241.0
2022-05-10 14:45:00,49.5,49.51,49.23,49.34,54029.0,42.4429,42.4515,42.2114,42.3057,54029.0
2022-05-10 14:50:00,49.33,49.43,49.29,49.39,53559.0,42.2971,42.3829,42.2628,42.3486,53559.0
2022-05-10 14:55:00,49.39,49.41,49.25,49.37,73427.0,42.3486,42.3657,42.2285,42.3314,73427.0
2022-05-10 15:00:00,49.38,49.46,49.33,49.41,76908.0,42.34,42.4086,42.2971,42.3657,76908.0
2022-05-10 15:05:00,49.42,49.54,49.42,49.44,72014.0,42.3743,42.4772,42.3743,42.3915,72014.0
2022-05-10 15:10:00,49.45,49.5,49.39,49.41,80700.0,42.4,42.4429,42.3486,42.3657,80700.0
2022-05-10 15:15:00,49.43,49.5,49.31,49.44,69863.0,42.3829,42.4429,42.28,42.3915,69863.0
2022-05-10 15:20:00,49.45,49.48,49.28,49.3,61746.0,42.4,42.4258,42.2543,42.2714,61746.0
2022-05-10 15:25:00,49.31,49.32,49.16,49.17,51613.0,42.28,42.2886,42.1514,42.1599,51613.0
2022-05-10 15:30:00,49.17,49.17,49.02,49.1,101197.0,42.1599,42.1599,42.0313,42.0999,101197.0
2022-05-10 15:35:00,49.09,49.17,49.0,49.09,96321.0,42.0914,42.1599,42.0142,42.0914,96321.0
2022-05-10 15:40:00,49.09,49.16,49.04,49.11,119624.0,42.0914,42.1514,42.0485,42.1085,119624.0
2022-05-10 15:45:00,49.12,49.28,49.05,49.23,189373.0,42.1171,42.2543,42.0571,42.2114,189373.0
2022-05-10 15:50:00,49.23,49.36,49.11,49.33,267920.0,42.2114,42.3229,42.1085,42.2971,267920.0
2022-05-10 15:55:00,49.33,49.39,49.25,49.34,406694.0,42.2971,42.3486,42.2285,42.3057,406694.0
2022-05-11 09:30:00,49.41,49.66,49.13,49.25,101112.0,42.3657,42.5801,42.1257,42.2285,101112.0
2022-05-11 09:35:00,49.27,49.27,49.04,49.1,65176.0,42.2457,42.2457,42.0485,42.0999,65176.0
2022-05-11 09:40:00,49.09,49.2,48.91,49.2,92575.0,42.0914,42.1857,41.937,42.1857,92575.0
2022-05-11 09:45:00,49.2,49.33,49.14,49.25,69941.0,42.1857,42.2971,42.1342,42.2285,69941.0
2022-05-11 09:50:00,49.25,49.55,49.2,49.53,95151.0,42.2285,42.4858,42.1857,42.4686,95151.0
2022-05-11 09:55:00,49.53,49.78,49.42,49.74,106869.0,42.4686,42.683,42.3743,42.6487,106869.0
2022-05-11 10:00:00,49.73,49.75,49.59,49.7,84572.0,42.6401,42.6573,42.5201,42.6144,84572.0
2022-05-11 10:05:00,49.7,49.76,49.59,49.61,51737.0,42.6144,42.6658,42.5201,42.5372,51737.0
2022-05-11 10:10:00,49.61,49.71,49.52,49.66,77910.0,42.5372,42.623,42.4601,42.5801,77910.0
2022-05-11 10:15:00,49.66,49.76,49.61,49.67,93827.0,42.5801,42.6658,42.5372,42.5887,93827.0
2022-05-11 10:20:00,49.67,49.86,49.61,49.85,109749.0,42.5887,42.7516,42.5372,42.743,109749.0
2022-05-11 10:25:00,49.85,49.89,49.75,49.84,41744.0,42.743,42.7773,42.6573,42.7344,41744.0
2022-05-11 10:30:00,49.83,49.88,49.67,49.73,54332.0,42.7259,42.7687,42.5887,42.6401,54332.0
2022-05-11 10:35:00,49.73,49.98,49.67,49.97,70493.0,42.6401,42.8545,42.5887,42.8459,70493.0
2022-05-11 10:40:00,49.97,50.15,49.96,50.12,71475.0,42.8459,43.0002,42.8373,42.9745,71475.0
2022-05-11 10:45:00,50.12,50.15,49.95,50.0,45849.0,42.9745,43.0002,42.8287,42.8716,45849.0
2022-05-11 10:50:00,49.98,50.01,49.72,49.79,58953.0,42.8545,42.8802,42.6315,42.6916,58953.0
2022-05-11 10:55:00,49.77,49.8,49.66,49.75,86149.0,42.6744,42.7001,42.5801,42.6573,86149.0
2022-05-11 11:00:00,49.75,49.76,49.62,49.65,43663.0,42.6573,42.6658,42.5458,42.5715,43663.0
2022-05-11 11:05:00,49.65,49.66,49.48,49.51,38772.0,42.5715,42.5801,42.4258,42.4515,38772.0
2022-05-11 11:10:00,49.52,49.6,49.49,49.56,54340.0,42.4601,42.5286,42.4343,42.4943,54340.0
2022-05-11 11:15:00,49.55,49.62,49.31,49.37,88256.0,42.4858,42.5458,42.28,42.3314,88256.0
2022-05-11 11:20:00,49.36,49.42,49.31,49.36,58219.0,42.3229,42.3743,42.28,42.3229,58219.0
2022-05-11 11:25:00,49.36,49.45,49.28,49.43,64956.0,42.3229,42.4,42.2543,42.3829,64956.0
2022-05-11 11:30:00,49.44,49.5,49.37,49.41,65673.0,42.3915,42.4429,42.3314,42.3657,65673.0
2022-05-11 11:35:00,49.42,49.58,49.32,49.53,75860.0,42.3743,42.5115,42.2886,42.4686,75860.0
2022-05-11 11:40:00,49.54,49.61,49.53,49.57,49694.0,42.4772,42.5372,42.4686,42.5029,49694.0
2022-05-11 11:45:00,49.58,49.59,49.49,49.54,39443.0,42.5115,42.5201,42.4343,42.4772,39443.0
2022-05-11 11:50:00,49.54,49.56,49.48,49.55,57594.0,42.4772,42.4943,42.4258,42.4858,57594.0
2022-05-11 11:55:00,49.55,49.61,49.48,49.61,36888.0,42.4858,42.5372,42.4258,42.5372,36888.0
2022-05-11 12:00:00,49.61,49.62,49.52,49.53,32557.0,42.5372,42.5458,42.4601,42.4686,32557.0
2022-05-11 12:05:00,49.53,49.62,49.48,49.48,35798.0,42.4686,42.5458,42.4258,42.4258,35798.0
2022-05-11 12:10:00,49.47,49.48,49.38,49.43,34585.0,42.4172,42.4258,42.34,42.3829,34585.0
2022-05-11 12:15:00,49.43,49.53,49.42,49.44,31030.0,42.3829,42.4686,42.3743,42.3915,31030.0
2022-05-11 12:20:00,49.43,49.64,49.41,49.61,41631.0,42.3829,42.5629,42.3657,42.5372,41631.0
2022-05-11 12:25:00,49.6,49.63,49.31,49.33,61155.0,42.5286,42.5544,42.28,42.2971,61155.0
2022-05-11 12:30:00,49.32,49.36,49.26,49.26,42851.0,42.2886,42.3229,42.2371,42.2371,42851.0
2022-05-11 12:35:00,49.26,49.44,49.26,49.36,123654.0,42.2371,42.3915,42.2371,42.3229,123654.0
2022-05-11 12:40:00,49.36,49.45,49.24,49.28,48646.0,42.3229,42.4,42.22,42.2543,48646.0
2022-05-11 12:45:00,49.26,49.31,49.2,49.3,53280.0,42.2371,42.28,42.1857,42.2714,53280.0
2022-05-11 12:50:00,49.3,49.3,49.16,49.18,39823.0,42.2714,42.2714,42.1514,42.1685,39823.0
2022-05-11 12:55:00,49.17,49.17,49.12,49.14,41348.0,42.1599,42.1599,42.1171,42.1342,41348.0
2022-05-11 13:00:00,49.13,49.14,49.06,49.11,47086.0,42.1257,42.1342,42.0656,42.1085,47086.0
2022-05-11 13:05:00,49.09,49.12,48.98,48.99,62152.0,42.0914,42.1171,41.997,42.0056,62152.0
2022-05-11 13:10:00,48.99,49.04,48.95,48.96,55627.0,42.0056,42.0485,41.9713,41.9799,55627.0
2022-05-11 13:15:00,48.96,49.02,48.9,48.9,39695.0,41.9799,42.0313,41.9284,41.9284,39695.0
2022-05-11 13:20:00,48.91,48.98,48.85,48.96,49514.0,41.937,41.997,41.8856,41.9799,49514.0
2022-05-11 13:25:00,48.96,48.99,48.8,48.82,43914.0,41.9799,42.0056,41.8427,41.8598,43914.0
2022-05-11 13:30:00,48.81,48.87,48.78,48.83,55141.0,41.8513,41.9027,41.8256,41.8684,55141.0
2022-05-11 13:35:00,48.84,48.89,48.76,48.77,39642.0,41.877,41.9199,41.8084,41.817,39642.0
2022-05-11 13:40:00,48.77,48.78,48.71,48.72,34728.0,41.817,41.8256,41.7655,41.7741,34728.0
2022-05-11 13:45:00,48.72,48.74,48.64,48.72,36776.0,41.7741,41.7913,41.7055,41.7741,36776.0
2022-05-11 13:50:00,48.72,48.78,48.66,48.69,32618.0,41.7741,41.8256,41.7227,41.7484,32618.0
2022-05-11 13:55:00,48.69,48.73,48.56,48.63,46129.0,41.7484,41.7827,41.6369,41.6969,46129.0
2022-05-11 14:00:00,48.64,48.9,48.63,48.89,84147.0,41.7055,41.9284,41.6969,41.9199,84147.0
2022-05-11 14:05:00,48.89,48.92,48.82,48.83,74921.0,41.9199,41.9456,41.8598,41.8684,74921.0
2022-05-11 14:10:00,48.83,48.9,48.78,48.9,62123.0,41.8684,41.9284,41.8256,41.9284,62123.0
2022-05-11 14:15:00,48.92,48.97,48.83,48.91,44981.0,41.9456,41.9885,41.8684,41.937,44981.0
2022-05-11 14:20:00,48.91,49.06,48.82,49.05,57879.0,41.937,42.0656,41.8598,42.0571,57879.0
2022-05-11 14:25:00,49.05,49.17,48.96,49.0,75679.0,42.0571,42.1599,41.9799,42.0142,75679.0
2022-05-11 14:30:00,49.02,49.16,48.95,49.16,77896.0,42.0313,42.1514,41.9713,42.1514,77896.0
2022-05-11 14:35:00,49.15,49.2,49.09,49.17,45791.0,42.1428,42.1857,42.0914,42.1599,45791.0
2022-05-11 14:40:00,49.16,49.22,49.07,49.2,36381.0,42.1514,42.2028,42.0742,42.1857,36381.0
2022-05-11 14:45:00,49.2,49.22,49.0,49.01,46557.0,42.1857,42.2028,42.0142,42.0228,46557.0
2022-05-11 14:50:00,49.02,49.04,48.89,48.93,52603.0,42.0313,42.0485,41.9199,41.9542,52603.0
2022-05-11 14:55:00,48.93,48.99,48.87,48.88,33745.0,41.9542,42.0056,41.9027,41.9113,33745.0
2022-05-11 15:00:00,48.88,48.92,48.82,48.86,71805.0,41.9113,41.9456,41.8598,41.8941,71805.0
2022-05-11 15:05:00,48.86,48.93,48.8,48.92,76668.0,41.8941,41.9542,41.8427,41.9456,76668.0
2022-05-11 15:10:00,48.92,48.95,48.82,48.85,55753.0,41.9456,41.9713,41.8598,41.8856,55753.0
2022-05-11 15:15:00,48.85,48.92,48.72,48.84,90639.0,41.8856,41.9456,41.7741,41.877,90639.0
2022-05-11 15:20:00,48.84,48.91,48.77,48.8,62447.0,41.877,41.937,41.817,41.8427,62447.0
2022-05-11 15:25:00,48.8,48.9,48.75,48.8,64797.0,41.8427,41.9284,41.7998,41.8427,64797.0
2022-05-11 15:30:00,48.8,48.88,48.75,48.76,76347.0,41.8427,41.9113,41.7998,41.8084,76347.0
2022-05-11 15:35:00,48.74,48.75,48.62,48.63,101811.0,41.7913,41.7998,41.6884,41.6969,101811.0
2022-05-11 15:40:00,48.63,48.67,48.59,48.63,119705.0,41.6969,41.7312,41.6626,41.6969,119705.0
2022-05-11 15:45:00,48.63,48.63,48.47,48.48,151030.0,41.6969,41.6969,41.5597,41.5683,151030.0
2022-05-11 15:50:00,48.48,48.57,48.43,48.5,248318.0,41.5683,41.6455,41.5254,41.5855,248318.0
2022-05-11 15:55:00,48.49,48.51,48.39,48.47,419583.0,41.5769,41.594,41.4912,41.5597,419583.0
2022-05-12 09:30:00,48.24,48.5,47.92,47.98,108355.0,41.3625,41.5855,41.0882,41.1396,108355.0
2022-05-12 09:35:00,47.97,48.03,47.75,47.86,69511.0,41.131,41.1825,40.9424,41.0367,69511.0
2022-05-12 09:40:00,47.86,48.11,47.83,48.0,87313.0,41.0367,41.2511,41.011,41.1568,87313.0
2022-05-12 09:45:00,48.0,48.23,47.92,48.11,54328.0,41.1568,41.354,41.0882,41.2511,54328.0
2022-05-12 09:50:00,48.1,48.17,48.02,48.13,43007.0,41.2425,41.3025,41.1739,41.2682,43007.0
2022-05-12 09:55:00,48.12,48.14,47.94,48.08,87195.0,41.2596,41.2768,41.1053,41.2253,87195.0
2022-05-12 10:00:00,48.07,48.1,47.96,48.08,90683.0,41.2168,41.2425,41.1225,41.2253,90683.0
2022-05-12 10:05:00,48.08,48.56,48.07,48.5,94186.0,41.2253,41.6369,41.2168,41.5855,94186.0
2022-05-12 10:10:00,48.5,48.63,48.45,48.62,81853.0,41.5855,41.6969,41.5426,41.6884,81853.0
2022-05-12 10:15:00,48.63,48.63,48.45,48.57,62884.0,41.6969,41.6969,41.5426,41.6455,62884.0
2022-05-12 10:20:00,48.58,48.75,48.52,48.65,71192.0,41.6541,41.7998,41.6026,41.7141,71192.0
2022-05-12 10:25:00,48.64,48.73,48.55,48.55,99280.0,41.7055,41.7827,41.6283,41.6283,99280.0
2022-05-12 10:30:00,48.56,48.65,48.35,48.43,96622.0,41.6369,41.7141,41.4569,41.5254,96622.0
2022-05-12 10:35:00,48.44,48.5,48.3,48.45,88073.0,41.534,41.5855,41.414,41.5426,88073.0
2022-05-12 10:40:00,48.46,48.48,48.28,48.36,50899.0,41.5512,41.5683,41.3968,41.4654,50899.0
2022-05-12 10:45:00,48.36,48.56,48.33,48.5,62413.0,41.4654,41.6369,41.4397,41.5855,62413.0
2022-05-12 10:50:00,48.5,48.69,48.48,48.51,62368.0,41.5855,41.7484,41.5683,41.594,62368.0
2022-05-12 10:55:00,48.51,48.62,48.5,48.61,57229.0,41.594,41.6884,41.5855,41.6798,57229.0
2022-05-12 11:00:00,48.6,48.72,48.5,48.72,50350.0,41.6712,41.7741,41.5855,41.7741,50350.0
2022-05-12 11:05:00,48.71,48.88,48.65,48.87,40355.0,41.7655,41.9113,41.7141,41.9027,40355.0
2022-05-12 11:10:00,48.87,48.89,48.66,48.67,40073.0,41.9027,41.9199,41.7227,41.7312,40073.0
2022-05-12 11:15:00,48.66,48.68,48.57,48.6,33231.0,41.7227,41.7398,41.6455,41.6712,33231.0
2022-05-12 11:20:00,48.6,48.65,48.47,48.47,39719.0,41.6712,41.7141,41.5597,41.5597,39719.0
2022-05-12 11:25:00,48.48,48.52,48.43,48.47,84232.0,41.5683,41.6026,41.5254,41.5597,84232.0
2022-05-12 11:30:00,48.48,48.51,48.33,48.41,51020.0,41.5683,41.594,41.4397,41.5083,51020.0
2022-05-12 11:35:00,48.41,48.49,48.35,48.48,75902.0,41.5083,41.5769,41.4569,41.5683,75902.0
2022-05-12 11:40:00,48.48,48.49,48.29,48.3,63071.0,41.5683,41.5769,41.4054,41.414,63071.0
2022-05-12 11:45:00,48.31,48.33,48.21,48.22,34206.0,41.4226,41.4397,41.3368,41.3454,34206.0
2022-05-12 11:50:00,48.22,48.22,48.08,48.14,35750.0,41.3454,41.3454,41.2253,41.2768,35750.0
2022-05-12 11:55:00,48.15,48.15,47.91,47.94,43362.0,41.2854,41.2854,41.0796,41.1053,43362.0
2022-05-12 12:00:00,47.94,47.97,47.88,47.89,42913.0,41.1053,41.131,41.0539,41.0624,42913.0
2022-05-12 12:05:00,47.89,47.94,47.83,47.9,63971.0,41.0624,41.1053,41.011,41.071,63971.0
2022-05-12 12:10:00,47.91,47.91,47.76,47.87,61304.0,41.0796,41.0796,40.951,41.0453,61304.0
2022-05-12 12:15:00,47.86,47.98,47.85,47.94,41271.0,41.0367,41.1396,41.0281,41.1053,41271.0
2022-05-12 12:20:00,47.94,48.05,47.88,48.04,24670.0,41.1053,41.1996,41.0539,41.1911,24670.0
2022-05-12 12:25:00,48.04,48.16,48.01,48.13,26507.0,41.1911,41.2939,41.1653,41.2682,26507.0
2022-05-12 12:30:00,48.14,48.32,48.13,48.3,27694.0,41.2768,41.4311,41.2682,41.414,27694.0
2022-05-12 12:35:00,48.3,48.33,48.23,48.23,21708.0,41.414,41.4397,41.354,41.354,21708.0
2022-05-12 12:40:00,48.23,48.36,48.13,48.36,25364.0,41.354,41.4654,41.2682,41.4654,25364.0
2022-05-12 12:45:00,48.38,48.44,48.27,48.32,29466.0,41.4826,41.534,41.3883,41.4311,29466.0
2022-05-12 12:50:00,48.31,48.34,48.18,48.27,38799.0,41.4226,41.4483,41.3111,41.3883,38799.0
2022-05-12 12:55:00,48.27,48.32,48.21,48.22,37360.0,41.3883,41.4311,41.3368,41.3454,37360.0
2022-05-12 13:00:00,48.22,48.23,48.09,48.1,44539.0,41.3454,41.354,41.2339,41.2425,44539.0
2022-05-12 13:05:00,48.08,48.14,47.99,48.09,50818.0,41.2253,41.2768,41.1482,41.2339,50818.0
2022-05-12 13:10:00,48.09,48.25,48.09,48.16,42148.0,41.2339,41.3711,41.2339,41.2939,42148.0
2022-05-12 13:15:00,48.15,48.23,48.07,48.1,42341.0,41.2854,41.354,41.2168,41.2425,42341.0
2022-05-12 13:20:00,48.1,48.16,48.02,48.05,30584.0,41.2425,41.2939,41.1739,41.1996,30584.0
2022-05-12 13:25:00,48.05,48.06,47.92,47.97,37161.0,41.1996,41.2082,41.0882,41.131,37161.0
2022-05-12 13:30:00,47.96,48.01,47.85,47.91,40335.0,41.1225,41.1653,41.0281,41.0796,40335.0
2022-05-12 13:35:00,47.92,47.95,47.84,47.9,33045.0,41.0882,41.1139,41.0196,41.071,33045.0
2022-05-12 13:40:00,47.89,47.95,47.85,47.93,79549.0,41.0624,41.1139,41.0281,41.0967,79549.0
2022-05-12 13:45:00,47.91,47.94,47.77,47.78,22741.0,41.0796,41.1053,40.9595,40.9681,22741.0
2022-05-12 13:50:00,47.78,47.83,47.76,47.79,23857.0,40.9681,41.011,40.951,40.9767,23857.0
2022-05-12 13:55:00,47.8,47.9,47.73,47.89,50431.0,40.9853,41.071,40.9252,41.0624,50431.0
2022-05-12 14:00:00,47.88,47.97,47.86,47.91,42485.0,41.0539,41.131,41.0367,41.0796,42485.0
2022-05-12 14:05:00,47.91,47.91,47.77,47.77,46235.0,41.0796,41.0796,40.9595,40.9595,46235.0
2022-05-12 14:10:00,47.78,47.8,47.7,47.75,39698.0,40.9681,40.9853,40.8995,40.9424,39698.0
2022-05-12 14:15:00,47.75,47.89,47.72,47.88,50650.0,40.9424,41.0624,40.9167,41.0539,50650.0
2022-05-12 14:20:00,47.88,47.95,47.79,47.82,46381.0,41.0539,41.1139,40.9767,41.0024,46381.0
2022-05-12 14:25:00,47.82,47.93,47.79,47.87,61606.0,41.0024,41.0967,40.9767,41.0453,61606.0
2022-05-12 14:30:00,47.87,47.94,47.75,47.81,46388.0,41.0453,41.1053,40.9424,40.9938,46388.0
2022-05-12 14:35:00,47.81,47.87,47.76,47.78,36914.0,40.9938,41.0453,40.951,40.9681,36914.0
2022-05-12 14:40:00,47.79,47.8,47.7,47.77,34889.0,40.9767,40.9853,40.8995,40.9595,34889.0
2022-05-12 14:45:00,47.79,47.87,47.73,47.73,47325.0,40.9767,41.0453,40.9252,40.9252,47325.0
2022-05-12 14:50:00,47.72,47.83,47.68,47.76,36155.0,40.9167,41.011,40.8824,40.951,36155.0
2022-05-12 14:55:00,47.76,47.8,47.71,47.76,39728.0,40.951,40.9853,40.9081,40.951,39728.0
2022-05-12 15:00:00,47.77,47.98,47.75,47.97,58233.0,40.9595,41.1396,40.9424,41.131,58233.0
2022-05-12 15:05:00,47.97,47.98,47.8,47.84,63720.0,41.131,41.1396,40.9853,41.0196,63720.0
2022-05-12 15:10:00,47.83,47.87,47.74,47.87,46734.0,41.011,41.0453,40.9338,41.0453,46734.0
2022-05-12 15:15:00,47.87,48.06,47.86,48.03,103905.0,41.0453,41.2082,41.0367,41.1825,103905.0
2022-05-12 15:20:00,48.03,48.25,48.0,48.19,104880.0,41.1825,41.3711,41.1568,41.3197,104880.0
2022-05-12 15:25:00,48.18,48.31,48.02,48.03,97154.0,41.3111,41.4226,41.1739,41.1825,97154.0
2022-05-12 15:30:00,48.02,48.21,48.02,48.1,129955.0,41.1739,41.3368,41.1739,41.2425,129955.0
2022-05-12 15:35:00,48.09,48.2,48.03,48.19,130305.0,41.2339,41.3282,41.1825,41.3197,130305.0
2022-05-12 15:40:00,48.2,48.33,48.14,48.23,174674.0,41.3282,41.4397,41.2768,41.354,174674.0
2022-05-12 15:45:00,48.22,48.39,48.17,48.26,274015.0,41.3454,41.4912,41.3025,41.3797,274015.0
2022-05-12 15:50:00,48.26,48.51,48.26,48.3,375856.0,41.3797,41.594,41.3797,41.414,375856.0
2022-05-12 15:55:00,48.3,48.63,48.28,48.62,453154.0,41.414,41.6969,41.3968,41.6884,453154.0
2022-05-13 09:30:00,48.95,49.04,48.8,48.84,99498.0,41.9713,42.0485,41.8427,41.877,99498.0
2022-05-13 09:35:00,48.83,48.95,48.75,48.86,75367.0,41.8684,41.9713,41.7998,41.8941,75367.0
2022-05-13 09:40:00,48.87,48.91,48.58,48.59,80165.0,41.9027,41.937,41.6541,41.6626,80165.0
2022-05-13 09:45:00,48.59,48.8,48.57,48.69,116010.0,41.6626,41.8427,41.6455,41.7484,116010.0
2022-05-13 09:50:00,48.7,48.77,48.55,48.75,53561.0,41.757,41.817,41.6283,41.7998,53561.0
2022-05-13 09:55:00,48.75,48.77,48.64,48.71,59532.0,41.7998,41.817,41.7055,41.7655,59532.0
2022-05-13 10:00:00,48.72,48.85,48.69,48.82,40370.0,41.7741,41.8856,41.7484,41.8598,40370.0
2022-05-13 10:05:00,48.82,48.91,48.79,48.88,36853.0,41.8598,41.937,41.8341,41.9113,36853.0
2022-05-13 10:10:00,48.87,48.92,48.8,48.88,43959.0,41.9027,41.9456,41.8427,41.9113,43959.0
2022-05-13 10:15:00,48.87,48.9,48.82,48.88,41116.0,41.9027,41.9284,41.8598,41.9113,41116.0
2022-05-13 10:20:00,48.88,49.05,48.86,48.97,46196.0,41.9113,42.0571,41.8941,41.9885,46196.0
2022-05-13 10:25:00,48.98,49.02,48.93,48.97,50146.0,41.997,42.0313,41.9542,41.9885,50146.0
2022-05-13 10:30:00,48.98,49.03,48.91,48.97,40424.0,41.997,42.0399,41.937,41.9885,40424.0
2022-05-13 10:35:00,48.97,49.0,48.84,48.84,33149.0,41.9885,42.0142,41.877,41.877,33149.0
2022-05-13 10:40:00,48.84,48.85,48.59,48.59,46320.0,41.877,41.8856,41.6626,41.6626,46320.0
2022-05-13 10:45:00,48.59,48.61,48.49,48.58,47112.0,41.6626,41.6798,41.5769,41.6541,47112.0
2022-05-13 10:50:00,48.57,48.64,48.55,48.64,35958.0,41.6455,41.7055,41.6283,41.7055,35958.0
2022-05-13 10:55:00,48.65,48.66,48.58,48.62,47295.0,41.7141,41.7227,41.6541,41.6884,47295.0
2022-05-13 11:00:00,48.6,48.65,48.55,48.59,46477.0,41.6712,41.7141,41.6283,41.6626,46477.0
2022-05-13 11:05:00,48.59,48.69,48.59,48.62,56458.0,41.6626,41.7484,41.6626,41.6884,56458.0
2022-05-13 11:10:00,48.63,48.75,48.62,48.75,35546.0,41.6969,41.7998,41.6884,41.7998,35546.0
2022-05-13 11:15:00,48.74,48.82,48.69,48.8,28359.0,41.7913,41.8598,41.7484,41.8427,28359.0
2022-05-13 11:20:00,48.79,48.82,48.73,48.76,84769.0,41.8341,41.8598,41.7827,41.8084,84769.0
2022-05-13 11:25:00,48.74,48.85,48.73,48.82,25389.0,41.7913,41.8856,41.7827,41.8598,25389.0
2022-05-13 11:30:00,48.82,48.83,48.74,48.76,45299.0,41.8598,41.8684,41.7913,41.8084,45299.0
2022-05-13 11:35:00,48.75,48.85,48.75,48.85,21348.0,41.7998,41.8856,41.7998,41.8856,21348.0
2022-05-13 11:40:00,48.84,48.84,48.76,48.83,33979.0,41.877,41.877,41.8084,41.8684,33979.0
2022-05-13 11:45:00,48.82,48.82,48.73,48.76,21575.0,41.8598,41.8598,41.7827,41.8084,21575.0
2022-05-13 11:50:00,48.76,48.84,48.74,48.83,34147.0,41.8084,41.877,41.7913,41.8684,34147.0
2022-05-13 11:55:00,48.82,48.83,48.78,48.81,24145.0,41.8598,41.8684,41.8256,41.8513,24145.0
2022-05-13 12:00:00,48.81,48.86,48.8,48.85,80313.0,41.8513,41.8941,41.8427,41.8856,80313.0
2022-05-13 12:05:00,48.85,48.88,48.83,48.87,27266.0,41.8856,41.9113,41.8684,41.9027,27266.0
2022-05-13 12:10:00,48.87,48.92,48.84,48.89,89228.0,41.9027,41.9456,41.877,41.9199,89228.0
2022-05-13 12:15:00,48.89,48.9,48.78,48.78,29988.0,41.9199,41.9284,41.8256,41.8256,29988.0
2022-05-13 12:20:00,48.78,48.8,48.74,48.79,17331.0,41.8256,41.8427,41.7913,41.8341,17331.0
2022-05-13 12:25:00,48.78,48.78,48.71,48.78,26187.0,41.8256,41.8256,41.7655,41.8256,26187.0
2022-05-13 12:30:00,48.78,48.85,48.77,48.81,35312.0,41.8256,41.8856,41.817,41.8513,35312.0
2022-05-13 12:35:00,48.81,48.85,48.78,48.84,19317.0,41.8513,41.8856,41.8256,41.877,19317.0
2022-05-13 12:40:00,48.83,48.86,48.8,48.8,14688.0,41.8684,41.8941,41.8427,41.8427,14688.0
2022-05-13 12:45:00,48.8,48.85,48.76,48.76,30455.0,41.8427,41.8856,41.8084,41.8084,30455.0
2022-05-13 12:50:00,48.75,48.75,48.67,48.73,50236.0,41.7998,41.7998,41.7312,41.7827,50236.0
2022-05-13 12:55:00,48.73,48.79,48.73,48.75,19476.0,41.7827,41.8341,41.7827,41.7998,19476.0
2022-05-13 13:00:00,48.76,48.81,48.75,48.79,27517.0,41.8084,41.8513,41.7998,41.8341,27517.0
2022-05-13 13:05:00,48.77,48.78,48.69,48.74,36177.0,41.817,41.8256,41.7484,41.7913,36177.0
2022-05-13 13:10:00,48.74,48.77,48.7,48.72,47217.0,41.7913,41.817,41.757,41.7741,47217.0
2022-05-13 13:15:00,48.72,48.73,48.63,48.64,45078.0,41.7741,41.7827,41.6969,41.7055,45078.0
2022-05-13 13:20:00,48.65,48.65,48.56,48.65,39029.0,41.7141,41.7141,41.6369,41.7141,39029.0
2022-05-13 13:25:00,48.64,48.66,48.56,48.58,47925.0,41.7055,41.7227,41.6369,41.6541,47925.0
2022-05-13 13:30:00,48.59,48.63,48.57,48.61,17660.0,41.6626,41.6969,41.6455,41.6798,17660.0
2022-05-13 13:35:00,48.62,48.62,48.55,48.55,27117.0,41.6884,41.6884,41.6283,41.6283,27117.0
2022-05-13 13:40:00,48.55,48.56,48.47,48.47,27464.0,41.6283,41.6369,41.5597,41.5597,27464.0
2022-05-13 13:45:00,48.47,48.48,48.42,48.48,14916.0,41.5597,41.5683,41.5169,41.5683,14916.0
2022-05-13 13:50:00,48.48,48.49,48.39,48.41,22804.0,41.5683,41.5769,41.4912,41.5083,22804.0
2022-05-13 13:55:00,48.41,48.42,48.31,48.33,37484.0,41.5083,41.5169,41.4226,41.4397,37484.0
2022-05-13 14:00:00,48.33,48.34,48.13,48.15,39271.0,41.4397,41.4483,41.2682,41.2854,39271.0
2022-05-13 14:05:00,48.14,48.28,48.1,48.26,52404.0,41.2768,41.3968,41.2425,41.3797,52404.0
2022-05-13 14:10:00,48.26,48.33,48.21,48.23,58872.0,41.3797,41.4397,41.3368,41.354,58872.0
2022-05-13 14:15:00,48.22,48.32,48.2,48.31,32165.0,41.3454,41.4311,41.3282,41.4226,32165.0
2022-05-13 14:20:00,48.32,48.32,48.17,48.21,36647.0,41.4311,41.4311,41.3025,41.3368,36647.0
2022-05-13 14:25:00,48.21,48.23,48.15,48.18,47216.0,41.3368,41.354,41.2854,41.3111,47216.0
2022-05-13 14:30:00,48.19,48.37,48.18,48.27,45808.0,41.3197,41.474,41.3111,41.3883,45808.0
2022-05-13 14:35:00,48.27,48.29,48.2,48.25,29495.0,41.3883,41.4054,41.3282,41.3711,29495.0
2022-05-13 14:40:00,48.25,48.36,48.23,48.34,34320.0,41.3711,41.4654,41.354,41.4483,34320.0
2022-05-13 14:45:00,48.34,48.34,48.22,48.25,53954.0,41.4483,41.4483,41.3454,41.3711,53954.0
2022-05-13 14:50:00,48.25,48.38,48.23,48.38,52315.0,41.3711,41.4826,41.354,41.4826,52315.0
2022-05-13 14:55:00,48.39,48.39,48.3,48.32,46949.0,41.4912,41.4912,41.414,41.4311,46949.0
2022-05-13 15:00:00,48.33,48.37,48.28,48.3,50698.0,41.4397,41.474,41.3968,41.414,50698.0
2022-05-13 15:05:00,48.3,48.45,48.3,48.45,28819.0,41.414,41.5426,41.414,41.5426,28819.0
2022-05-13 15:10:00,48.45,48.51,48.44,48.5,27962.0,41.5426,41.594,41.534,41.5855,27962.0
2022-05-13 15:15:00,48.5,48.55,48.49,48.53,43391.0,41.5855,41.6283,41.5769,41.6112,43391.0
2022-05-13 15:20:00,48.53,48.57,48.49,48.5,53405.0,41.6112,41.6455,41.5769,41.5855,53405.0
2022-05-13 15:25:00,48.5,48.55,48.45,48.54,61985.0,41.5855,41.6283,41.5426,41.6198,61985.0
2022-05-13 15:30:00,48.54,48.55,48.33,48.36,87547.0,41.6198,41.6283,41.4397,41.4654,87547.0
2022-05-13 15:35:00,48.36,48.44,48.28,48.38,136599.0,41.4654,41.534,41.3968,41.4826,136599.0
2022-05-13 15:40:00,48.38,48.6,48.37,48.59,134364.0,41.4826,41.6712,41.474,41.6626,134364.0
2022-05-13 15:45:00,48.6,48.65,48.45,48.53,139440.0,41.6712,41.7141,41.5426,41.6112,139440.0
2022-05-13 15:50:00,48.55,48.6,48.42,48.57,225288.0,41.6283,41.6712,41.5169,41.6455,225288.0
2022-05-13 15:55:00,48.56,48.64,48.52,48.62,329652.0,41.6369,41.7055,41.6026,41.6884,329652.0
2022-05-16 09:30:00,48.56,48.79,48.36,48.52,233788.0,41.6369,41.8341,41.4654,41.6026,233788.0
2022-05-16 09:35:00,48.51,48.58,48.15,48.27,116256.0,41.594,41.6541,41.2854,41.3883,116256.0
2022-05-16 09:40:00,48.3,48.31,47.95,48.06,92570.0,41.414,41.4226,41.1139,41.2082,92570.0
2022-05-16 09:45:00,48.05,48.07,47.75,47.81,90910.0,41.1996,41.2168,40.9424,40.9938,90910.0
2022-05-16 09:50:00,47.79,47.97,47.71,47.96,80753.0,40.9767,41.131,40.9081,41.1225,80753.0
2022-05-16 09:55:00,47.97,48.07,47.92,47.97,69651.0,41.131,41.2168,41.0882,41.131,69651.0
2022-05-16 10:00:00,47.98,48.03,47.89,47.95,54685.0,41.1396,41.1825,41.0624,41.1139,54685.0
2022-05-16 10:05:00,47.95,48.14,47.9,48.14,44797.0,41.1139,41.2768,41.071,41.2768,44797.0
2022-05-16 10:10:00,48.13,48.25,48.07,48.17,39374.0,41.2682,41.3711,41.2168,41.3025,39374.0
2022-05-16 10:15:00,48.18,48.22,48.12,48.18,42111.0,41.3111,41.3454,41.2596,41.3111,42111.0
2022-05-16 10:20:00,48.18,48.3,48.18,48.29,42768.0,41.3111,41.414,41.3111,41.4054,42768.0
2022-05-16 10:25:00,48.3,48.34,48.23,48.3,50148.0,41.414,41.4483,41.354,41.414,50148.0
2022-05-16 10:30:00,48.3,48.34,48.24,48.29,62357.0,41.414,41.4483,41.3625,41.4054,62357.0
2022-05-16 10:35:00,48.28,48.39,48.24,48.36,99205.0,41.3968,41.4912,41.3625,41.4654,99205.0
2022-05-16 10:40:00,48.36,48.36,48.18,48.27,68527.0,41.4654,41.4654,41.3111,41.3883,68527.0
2022-05-16 10:45:00,48.28,48.28,48.01,48.01,79371.0,41.3968,41.3968,41.1653,41.1653,79371.0
2022-05-16 10:50:00,48.01,48.08,47.97,47.99,36542.0,41.1653,41.2253,41.131,41.1482,36542.0
2022-05-16 10:55:00,47.98,48.03,47.94,48.02,47461.0,41.1396,41.1825,41.1053,41.1739,47461.0
2022-05-16 11:00:00,47.99,48.04,47.96,47.98,25544.0,41.1482,41.1911,41.1225,41.1396,25544.0
2022-05-16 11:05:00,47.97,48.04,47.86,48.04,36949.0,41.131,41.1911,41.0367,41.1911,36949.0
2022-05-16 11:10:00,48.04,48.1,47.92,48.0,44630.0,41.1911,41.2425,41.0882,41.1568,44630.0
2022-05-16 11:15:00,48.0,48.05,47.97,47.98,57936.0,41.1568,41.1996,41.131,41.1396,57936.0
2022-05-16 11:20:00,47.98,47.99,47.91,47.96,41991.0,41.1396,41.1482,41.0796,41.1225,41991.0
2022-05-16 11:25:00,47.96,47.99,47.92,47.98,33305.0,41.1225,41.1482,41.0882,41.1396,33305.0
2022-05-16 11:30:00,47.97,48.03,47.91,48.03,32836.0,41.131,41.1825,41.0796,41.1825,32836.0
2022-05-16 11:35:00,48.02,48.05,47.85,48.02,47533.0,41.1739,41.1996,41.0281,41.1739,47533.0
2022-05-16 11:40:00,48.03,48.17,47.95,48.17,39710.0,41.1825,41.3025,41.1139,41.3025,39710.0
2022-05-16 11:45:00,48.16,48.26,48.13,48.24,43739.0,41.2939,41.3797,41.2682,41.3625,43739.0
2022-05-16 11:50:00,48.25,48.34,48.2,48.34,30019.0,41.3711,41.4483,41.3282,41.4483,30019.0
2022-05-16 11:55:00,48.34,48.39,48.34,48.35,22583.0,41.4483,41.4912,41.4483,41.4569,22583.0
2022-05-16 12:00:00,48.36,48.42,48.34,48.38,24715.0,41.4654,41.5169,41.4483,41.4826,24715.0
2022-05-16 12:05:00,48.38,48.38,48.3,48.31,18836.0,41.4826,41.4826,41.414,41.4226,18836.0
2022-05-16 12:10:00,48.32,48.34,48.27,48.28,21035.0,41.4311,41.4483,41.3883,41.3968,21035.0
2022-05-16 12:15:00,48.29,48.32,48.25,48.29,23401.0,41.4054,41.4311,41.3711,41.4054,23401.0
2022-05-16 12:20:00,48.29,48.33,48.26,48.27,16256.0,41.4054,41.4397,41.3797,41.3883,16256.0
2022-05-16 12:25:00,48.27,48.35,48.23,48.34,46784.0,41.3883,41.4569,41.354,41.4483,46784.0
2022-05-16 12:30:00,48.33,48.45,48.29,48.44,122946.0,41.4397,41.5426,41.4054,41.534,122946.0
2022-05-16 12:35:00,48.44,48.5,48.34,48.35,47666.0,41.534,41.5855,41.4483,41.4569,47666.0
2022-05-16 12:40:00,48.35,48.36,48.27,48.3,29901.0,41.4569,41.4654,41.3883,41.414,29901.0
2022-05-16 12:45:00,48.3,48.4,48.26,48.4,25123.0,41.414,41.4997,41.3797,41.4997,25123.0
2022-05-16 12:50:00,48.4,48.41,48.29,48.32,45307.0,41.4997,41.5083,41.4054,41.4311,45307.0
2022-05-16 12:55:00,48.32,48.33,48.29,48.3,35070.0,41.4311,41.4397,41.4054,41.414,35070.0
2022-05-16 13:00:00,48.31,48.33,48.25,48.32,16340.0,41.4226,41.4397,41.3711,41.4311,16340.0
2022-05-16 13:05:00,48.31,48.4,48.29,48.37,31346.0,41.4226,41.4997,41.4054,41.474,31346.0
2022-05-16 13:10:00,48.38,48.43,48.35,48.4,37388.0,41.4826,41.5254,41.4569,41.4997,37388.0
2022-05-16 13:15:00,48.41,48.42,48.32,48.34,29495.0,41.5083,41.5169,41.4311,41.4483,29495.0
2022-05-16 13:20:00,48.34,48.44,48.33,48.4,23797.0,41.4483,41.534,41.4397,41.4997,23797.0
2022-05-16 13:25:00,48.41,48.49,48.38,48.49,28308.0,41.5083,41.5769,41.4826,41.5769,28308.0
2022-05-16 13:30:00,48.49,48.56,48.48,48.5,47072.0,41.5769,41.6369,41.5683,41.5855,47072.0
2022-05-16 13:35:00,48.5,48.51,48.38,48.41,17836.0,41.5855,41.594,41.4826,41.5083,17836.0
2022-05-16 13:40:00,48.41,48.47,48.33,48.43,35766.0,41.5083,41.5597,41.4397,41.5254,35766.0
2022-05-16 13:45:00,48.42,48.42,48.3,48.33,24469.0,41.5169,41.5169,41.414,41.4397,24469.0
2022-05-16 13:50:00,48.33,48.38,48.32,48.33,23672.0,41.4397,41.4826,41.4311,41.4397,23672.0
2022-05-16 13:55:00,48.33,48.36,48.3,48.35,26638.0,41.4397,41.4654,41.414,41.4569,26638.0
2022-05-16 14:00:00,48.36,48.41,48.29,48.41,18536.0,41.4654,41.5083,41.4054,41.5083,18536.0
2022-05-16 14:05:00,48.4,48.47,48.37,48.4,28491.0,41.4997,41.5597,41.474,41.4997,28491.0
2022-05-16 14:10:00,48.4,48.4,48.29,48.32,44103.0,41.4997,41.4997,41.4054,41.4311,44103.0
2022-05-16 14:15:00,48.32,48.33,48.27,48.32,66983.0,41.4311,41.4397,41.3883,41.4311,66983.0
2022-05-16 14:20:00,48.32,48.46,48.29,48.45,51523.0,41.4311,41.5512,41.4054,41.5426,51523.0
2022-05-16 14:25:00,48.46,48.56,48.41,48.55,41718.0,41.5512,41.6369,41.5083,41.6283,41718.0
2022-05-16 14:30:00,48.56,48.61,48.56,48.58,37919.0,41.6369,41.6798,41.6369,41.6541,37919.0
2022-05-16 14:35:00,48.58,48.6,48.52,48.59,137240.0,41.6541,41.6712,41.6026,41.6626,137240.0
2022-05-16 14:40:00,48.59,48.62,48.48,48.48,34845.0,41.6626,41.6884,41.5683,41.5683,34845.0
2022-05-16 14:45:00,48.49,48.5,48.42,48.43,41979.0,41.5769,41.5855,41.5169,41.5254,41979.0
2022-05-16 14:50:00,48.43,48.47,48.39,48.43,38975.0,41.5254,41.5597,41.4912,41.5254,38975.0
2022-05-16 14:55:00,48.43,48.5,48.42,48.44,22118.0,41.5254,41.5855,41.5169,41.534,22118.0
2022-05-16 15:00:00,48.45,48.5,48.43,48.5,24838.0,41.5426,41.5855,41.5254,41.5855,24838.0
2022-05-16 15:05:00,48.5,48.55,48.45,48.47,29986.0,41.5855,41.6283,41.5426,41.5597,29986.0
2022-05-16 15:10:00,48.45,48.46,48.33,48.36,42995.0,41.5426,41.5512,41.4397,41.4654,42995.0
2022-05-16 15:15:00,48.35,48.4,48.3,48.34,63677.0,41.4569,41.4997,41.414,41.4483,63677.0
2022-05-16 15:20:00,48.33,48.34,48.26,48.31,42288.0,41.4397,41.4483,41.3797,41.4226,42288.0
2022-05-16 15:25:00,48.3,48.34,48.28,48.29,45681.0,41.414,41.4483,41.3968,41.4054,45681.0
2022-05-16 15:30:00,48.29,48.33,48.19,48.2,79604.0,41.4054,41.4397,41.3197,41.3282,79604.0
2022-05-16 15:35:00,48.2,48.25,48.15,48.23,61157.0,41.3282,41.3711,41.2854,41.354,61157.0
2022-05-16 15:40:00,48.23,48.27,48.19,48.23,77465.0,41.354,41.3883,41.3197,41.354,77465.0
2022-05-16 15:45:00,48.22,48.27,48.14,48.24,124959.0,41.3454,41.3883,41.2768,41.3625,124959.0
2022-05-16 15:50:00,48.25,48.37,48.25,48.28,242354.0,41.3711,41.474,41.3711,41.3968,242354.0
2022-05-16 15:55:00,48.27,48.3,48.19,48.29,359344.0,41.3883,41.414,41.3197,41.4054,359344.0
2022-05-17 09:30:00,49.18,49.41,49.06,49.38,188419.0,42.1685,42.3657,42.0656,42.34,188419.0
2022-05-17 09:35:00,49.39,49.46,49.19,49.34,118695.0,42.3486,42.4086,42.1771,42.3057,118695.0
2022-05-17 09:40:00,49.36,49.45,49.22,49.36,84211.0,42.3229,42.4,42.2028,42.3229,84211.0
2022-05-17 09:45:00,49.37,49.51,49.3,49.4,76587.0,42.3314,42.4515,42.2714,42.3572,76587.0
2022-05-17 09:50:00,49.4,49.5,49.27,49.29,45362.0,42.3572,42.4429,42.2457,42.2628,45362.0
2022-05-17 09:55:00,49.29,49.37,49.21,49.36,38947.0,42.2628,42.3314,42.1942,42.3229,38947.0
2022-05-17 10:00:00,49.38,49.51,49.36,49.45,52614.0,42.34,42.4515,42.3229,42.4,52614.0
2022-05-17 10:05:00,49.44,49.5,49.4,49.4,52439.0,42.3915,42.4429,42.3572,42.3572,52439.0
2022-05-17 10:10:00,49.4,49.43,49.36,49.41,29376.0,42.3572,42.3829,42.3229,42.3657,29376.0
2022-05-17 10:15:00,49.42,49.5,49.42,49.48,37474.0,42.3743,42.4429,42.3743,42.4258,37474.0
2022-05-17 10:20:00,49.47,49.49,49.24,49.26,47508.0,42.4172,42.4343,42.22,42.2371,47508.0
2022-05-17 10:25:00,49.26,49.28,49.16,49.17,46409.0,42.2371,42.2543,42.1514,42.1599,46409.0
2022-05-17 10:30:00,49.18,49.22,49.12,49.14,49999.0,42.1685,42.2028,42.1171,42.1342,49999.0
2022-05-17 10:35:00,49.13,49.15,49.05,49.13,38417.0,42.1257,42.1428,42.0571,42.1257,38417.0
2022-05-17 10:40:00,49.12,49.13,49.01,49.05,39730.0,42.1171,42.1257,42.0228,42.0571,39730.0
2022-05-17 10:45:00,49.04,49.04,48.94,48.97,37158.0,42.0485,42.0485,41.9627,41.9885,37158.0
2022-05-17 10:50:00,48.98,49.03,48.91,49.0,38947.0,41.997,42.0399,41.937,42.0142,38947.0
2022-05-17 10:55:00,49.0,49.12,48.99,49.12,63026.0,42.0142,42.1171,42.0056,42.1171,63026.0
2022-05-17 11:00:00,49.12,49.22,49.12,49.19,23188.0,42.1171,42.2028,42.1171,42.1771,23188.0
2022-05-17 11:05:00,49.2,49.26,49.2,49.21,28394.0,42.1857,42.2371,42.1857,42.1942,28394.0
2022-05-17 11:10:00,49.21,49.23,49.18,49.19,18355.0,42.1942,42.2114,42.1685,42.1771,18355.0
2022-05-17 11:15:00,49.2,49.23,49.11,49.19,39287.0,42.1857,42.2114,42.1085,42.1771,39287.0
2022-05-17 11:20:00,49.18,49.21,49.16,49.17,31696.0,42.1685,42.1942,42.1514,42.1599,31696.0
2022-05-17 11:25:00,49.16,49.23,49.15,49.2,32825.0,42.1514,42.2114,42.1428,42.1857,32825.0
2022-05-17 11:30:00,49.19,49.28,49.19,49.27,32264.0,42.1771,42.2543,42.1771,42.2457,32264.0
2022-05-17 11:35:00,49.27,49.27,49.18,49.21,26718.0,42.2457,42.2457,42.1685,42.1942,26718.0
2022-05-17 11:40:00,49.2,49.26,49.17,49.17,23693.0,42.1857,42.2371,42.1599,42.1599,23693.0
2022-05-17 11:45:00,49.18,49.2,49.12,49.14,23234.0,42.1685,42.1857,42.1171,42.1342,23234.0
2022-05-17 11:50:00,49.15,49.26,49.15,49.24,20873.0,42.1428,42.2371,42.1428,42.22,20873.0
2022-05-17 11:55:00,49.24,49.24,49.18,49.19,16300.0,42.22,42.22,42.1685,42.1771,16300.0
2022-05-17 12:00:00,49.19,49.2,49.15,49.18,34329.0,42.1771,42.1857,42.1428,42.1685,34329.0
2022-05-17 12:05:00,49.16,49.17,49.06,49.12,24894.0,42.1514,42.1599,42.0656,42.1171,24894.0
2022-05-17 12:10:00,49.11,49.17,49.06,49.15,27886.0,42.1085,42.1599,42.0656,42.1428,27886.0
2022-05-17 12:15:00,49.16,49.25,49.15,49.23,21927.0,42.1514,42.2285,42.1428,42.2114,21927.0
2022-05-17 12:20:00,49.22,49.24,49.2,49.23,15190.0,42.2028,42.22,42.1857,42.2114,15190.0
2022-05-17 12:25:00,49.23,49.26,49.21,49.21,15744.0,42.2114,42.2371,42.1942,42.1942,15744.0
2022-05-17 12:30:00,49.21,49.28,49.18,49.27,26566.0,42.1942,42.2543,42.1685,42.2457,26566.0
2022-05-17 12:35:00,49.27,49.29,49.23,49.29,18148.0,42.2457,42.2628,42.2114,42.2628,18148.0
2022-05-17 12:40:00,49.29,49.32,49.26,49.3,14934.0,42.2628,42.2886,42.2371,42.2714,14934.0
2022-05-17 12:45:00,49.3,49.43,49.3,49.41,21424.0,42.2714,42.3829,42.2714,42.3657,21424.0
2022-05-17 12:50:00,49.4,49.41,49.36,49.38,12197.0,42.3572,42.3657,42.3229,42.34,12197.0
2022-05-17 12:55:00,49.39,49.46,49.37,49.45,25397.0,42.3486,42.4086,42.3314,42.4,25397.0
2022-05-17 13:00:00,49.44,49.45,49.33,49.38,24775.0,42.3915,42.4,42.2971,42.34,24775.0
2022-05-17 13:05:00,49.38,49.42,49.36,49.38,16622.0,42.34,42.3743,42.3229,42.34,16622.0
2022-05-17 13:10:00,49.38,49.43,49.35,49.36,42270.0,42.34,42.3829,42.3143,42.3229,42270.0
2022-05-17 13:15:00,49.37,49.41,49.37,49.38,15729.0,42.3314,42.3657,42.3314,42.34,15729.0
2022-05-17 13:20:00,49.37,49.37,49.29,49.29,30525.0,42.3314,42.3314,42.2628,42.2628,30525.0
2022-05-17 13:25:00,49.3,49.35,49.29,49.3,26137.0,42.2714,42.3143,42.2628,42.2714,26137.0
2022-05-17 13:30:00,49.29,49.33,49.28,49.32,23310.0,42.2628,42.2971,42.2543,42.2886,23310.0
2022-05-17 13:35:00,49.32,49.32,49.27,49.28,21279.0,42.2886,42.2886,42.2457,42.2543,21279.0
2022-05-17 13:40:00,49.28,49.3,49.23,49.24,27256.0,42.2543,42.2714,42.2114,42.22,27256.0
2022-05-17 13:45:00,49.23,49.26,49.2,49.23,25302.0,42.2114,42.2371,42.1857,42.2114,25302.0
2022-05-17 13:50:00,49.23,49.25,49.2,49.22,34175.0,42.2114,42.2285,42.1857,42.2028,34175.0
2022-05-17 13:55:00,49.22,49.23,49.13,49.14,62304.0,42.2028,42.2114,42.1257,42.1342,62304.0
2022-05-17 14:00:00,49.15,49.22,49.12,49.21,58692.0,42.1428,42.2028,42.1171,42.1942,58692.0
2022-05-17 14:05:00,49.22,49.36,49.2,49.35,38711.0,42.2028,42.3229,42.1857,42.3143,38711.0
2022-05-17 14:10:00,49.35,49.37,49.12,49.2,96674.0,42.3143,42.3314,42.1171,42.1857,96674.0
2022-05-17 14:15:00,49.2,49.26,49.11,49.14,48805.0,42.1857,42.2371,42.1085,42.1342,48805.0
2022-05-17 14:20:00,49.14,49.19,49.05,49.17,91445.0,42.1342,42.1771,42.0571,42.1599,91445.0
2022-05-17 14:25:00,49.17,49.28,49.14,49.22,43488.0,42.1599,42.2543,42.1342,42.2028,43488.0
2022-05-17 14:30:00,49.22,49.28,49.17,49.2,58191.0,42.2028,42.2543,42.1599,42.1857,58191.0
2022-05-17 14:35:00,49.21,49.39,49.15,49.39,40684.0,42.1942,42.3486,42.1428,42.3486,40684.0
2022-05-17 14:40:00,49.38,49.5,49.38,49.5,62374.0,42.34,42.4429,42.34,42.4429,62374.0
2022-05-17 14:45:00,49.51,49.62,49.47,49.61,60427.0,42.4515,42.5458,42.4172,42.5372,60427.0
2022-05-17 14:50:00,49.61,49.62,49.53,49.53,46606.0,42.5372,42.5458,42.4686,42.4686,46606.0
2022-05-17 14:55:00,49.53,49.57,49.51,49.54,42682.0,42.4686,42.5029,42.4515,42.4772,42682.0
2022-05-17 15:00:00,49.54,49.63,49.52,49.61,55512.0,42.4772,42.5544,42.4601,42.5372,55512.0
2022-05-17 15:05:00,49.61,49.67,49.55,49.61,81017.0,42.5372,42.5887,42.4858,42.5372,81017.0
2022-05-17 15:10:00,49.61,49.62,49.55,49.57,32501.0,42.5372,42.5458,42.4858,42.5029,32501.0
2022-05-17 15:15:00,49.58,49.66,49.56,49.66,46221.0,42.5115,42.5801,42.4943,42.5801,46221.0
2022-05-17 15:20:00,49.66,49.71,49.64,49.69,40027.0,42.5801,42.623,42.5629,42.6058,40027.0
2022-05-17 15:25:00,49.68,49.72,49.66,49.68,32125.0,42.5972,42.6315,42.5801,42.5972,32125.0
2022-05-17 15:30:00,49.68,49.7,49.6,49.66,67955.0,42.5972,42.6144,42.5286,42.5801,67955.0
2022-05-17 15:35:00,49.66,49.69,49.59,49.59,54833.0,42.5801,42.6058,42.5201,42.5201,54833.0
2022-05-17 15:40:00,49.59,49.72,49.57,49.67,70873.0,42.5201,42.6315,42.5029,42.5887,70873.0
2022-05-17 15:45:00,49.67,49.67,49.53,49.57,148177.0,42.5887,42.5887,42.4686,42.5029,148177.0
2022-05-17 15:50:00,49.59,49.65,49.52,49.59,172197.0,42.5201,42.5715,42.4601,42.5201,172197.0
2022-05-17 15:55:00,49.59,49.66,49.57,49.66,254915.0,42.5201,42.5801,42.5029,42.5801,254915.0
2022-05-18 09:30:00,49.4,49.42,48.98,49.11,93203.0,42.3572,42.3743,41.997,42.1085,93203.0
2022-05-18 09:35:00,49.1,49.24,49.07,49.13,36027.0,42.0999,42.22,42.0742,42.1257,36027.0
2022-05-18 09:40:00,49.13,49.21,48.97,49.16,63505.0,42.1257,42.1942,41.9885,42.1514,63505.0
2022-05-18 09:45:00,49.16,49.46,49.15,49.45,70414.0,42.1514,42.4086,42.1428,42.4,70414.0
2022-05-18 09:50:00,49.46,49.46,49.3,49.33,37017.0,42.4086,42.4086,42.2714,42.2971,37017.0
2022-05-18 09:55:00,49.33,49.38,49.14,49.18,69329.0,42.2971,42.34,42.1342,42.1685,69329.0
2022-05-18 10:00:00,49.19,49.38,49.18,49.34,32182.0,42.1771,42.34,42.1685,42.3057,32182.0
2022-05-18 10:05:00,49.34,49.39,49.12,49.19,34775.0,42.3057,42.3486,42.1171,42.1771,34775.0
2022-05-18 10:10:00,49.17,49.26,49.15,49.26,26095.0,42.1599,42.2371,42.1428,42.2371,26095.0
2022-05-18 10:15:00,49.25,49.33,49.22,49.32,31282.0,42.2285,42.2971,42.2028,42.2886,31282.0
2022-05-18 10:20:00,49.31,49.4,49.3,49.38,58617.0,42.28,42.3572,42.2714,42.34,58617.0
2022-05-18 10:25:00,49.37,49.38,49.21,49.21,88861.0,42.3314,42.34,42.1942,42.1942,88861.0
2022-05-18 10:30:00,49.21,49.28,49.19,49.27,34692.0,42.1942,42.2543,42.1771,42.2457,34692.0
2022-05-18 10:35:00,49.27,49.34,49.18,49.21,59632.0,42.2457,42.3057,42.1685,42.1942,59632.0
2022-05-18 10:40:00,49.21,49.22,49.11,49.2,33125.0,42.1942,42.2028,42.1085,42.1857,33125.0
2022-05-18 10:45:00,49.2,49.32,49.17,49.29,23794.0,42.1857,42.2886,42.1599,42.2628,23794.0
2022-05-18 10:50:00,49.3,49.32,49.23,49.23,20292.0,42.2714,42.2886,42.2114,42.2114,20292.0
2022-05-18 10:55:00,49.23,49.33,49.2,49.3,28680.0,42.2114,42.2971,42.1857,42.2714,28680.0
2022-05-18 11:00:00,49.3,49.31,49.22,49.27,57424.0,42.2714,42.28,42.2028,42.2457,57424.0
2022-05-18 11:05:00,49.25,49.26,49.17,49.18,57992.0,42.2285,42.2371,42.1599,42.1685,57992.0
2022-05-18 11:10:00,49.17,49.17,49.09,49.11,24616.0,42.1599,42.1599,42.0914,42.1085,24616.0
2022-05-18 11:15:00,49.11,49.11,48.99,49.03,41311.0,42.1085,42.1085,42.0056,42.0399,41311.0
2022-05-18 11:20:00,49.02,49.03,48.95,49.0,34482.0,42.0313,42.0399,41.9713,42.0142,34482.0
2022-05-18 11:25:00,49.0,49.05,48.89,48.91,38791.0,42.0142,42.0571,41.9199,41.937,38791.0
2022-05-18 11:30:00,48.91,49.02,48.87,49.0,19609.0,41.937,42.0313,41.9027,42.0142,19609.0
2022-05-18 11:35:00,49.01,49.14,49.0,49.08,34312.0,42.0228,42.1342,42.0142,42.0828,34312.0
2022-05-18 11:40:00,49.08,49.15,49.06,49.13,29868.0,42.0828,42.1428,42.0656,42.1257,29868.0
2022-05-18 11:45:00,49.12,49.12,49.03,49.07,37427.0,42.1171,42.1171,42.0399,42.0742,37427.0
2022-05-18 11:50:00,49.07,49.11,48.93,48.94,63077.0,42.0742,42.1085,41.9542,41.9627,63077.0
2022-05-18 11:55:00,48.95,49.02,48.92,48.96,30787.0,41.9713,42.0313,41.9456,41.9799,30787.0
2022-05-18 12:00:00,48.96,48.99,48.9,48.92,26380.0,41.9799,42.0056,41.9284,41.9456,26380.0
2022-05-18 12:05:00,48.92,48.96,48.87,48.91,42846.0,41.9456,41.9799,41.9027,41.937,42846.0
2022-05-18 12:10:00,48.92,49.04,48.89,49.02,33730.0,41.9456,42.0485,41.9199,42.0313,33730.0
2022-05-18 12:15:00,49.02,49.12,49.01,49.09,59330.0,42.0313,42.1171,42.0228,42.0914,59330.0
2022-05-18 12:20:00,49.09,49.11,48.93,48.93,41101.0,42.0914,42.1085,41.9542,41.9542,41101.0
2022-05-18 12:25:00,48.93,49.07,48.91,49.06,49186.0,41.9542,42.0742,41.937,42.0656,49186.0
2022-05-18 12:30:00,49.06,49.17,49.02,49.16,51591.0,42.0656,42.1599,42.0313,42.1514,51591.0
2022-05-18 12:35:00,49.16,49.21,49.09,49.21,75383.0,42.1514,42.1942,42.0914,42.1942,75383.0
2022-05-18 12:40:00,49.21,49.29,49.17,49.21,47946.0,42.1942,42.2628,42.1599,42.1942,47946.0
2022-05-18 12:45:00,49.21,49.36,49.19,49.35,25068.0,42.1942,42.3229,42.1771,42.3143,25068.0
2022-05-18 12:50:00,49.35,49.47,49.35,49.41,41348.0,42.3143,42.4172,42.3143,42.3657,41348.0
2022-05-18 12:55:00,49.41,49.44,49.35,49.4,34302.0,42.3657,42.3915,42.3143,42.3572,34302.0
2022-05-18 13:00:00,49.4,49.4,49.29,49.3,42871.0,42.3572,42.3572,42.2628,42.2714,42871.0
2022-05-18 13:05:00,49.29,49.29,49.15,49.16,39721.0,42.2628,42.2628,42.1428,42.1514,39721.0
2022-05-18 13:10:00,49.16,49.19,49.13,49.18,26192.0,42.1514,42.1771,42.1257,42.1685,26192.0
2022-05-18 13:15:00,49.18,49.19,49.08,49.09,26416.0,42.1685,42.1771,42.0828,42.0914,26416.0
2022-05-18 13:20:00,49.09,49.16,49.08,49.09,15325.0,42.0914,42.1514,42.0828,42.0914,15325.0
2022-05-18 13:25:00,49.1,49.14,49.07,49.14,30514.0,42.0999,42.1342,42.0742,42.1342,30514.0
2022-05-18 13:30:00,49.13,49.16,49.08,49.15,42351.0,42.1257,42.1514,42.0828,42.1428,42351.0
2022-05-18 13:35:00,49.15,49.2,49.12,49.19,34290.0,42.1428,42.1857,42.1171,42.1771,34290.0
2022-05-18 13:40:00,49.18,49.19,49.08,49.09,34064.0,42.1685,42.1771,42.0828,42.0914,34064.0
2022-05-18 13:45:00,49.1,49.12,49.01,49.06,52592.0,42.0999,42.1171,42.0228,42.0656,52592.0
2022-05-18 13:50:00,49.06,49.09,49.02,49.07,24646.0,42.0656,42.0914,42.0313,42.0742,24646.0
2022-05-18 13:55:00,49.06,49.14,49.02,49.1,24367.0,42.0656,42.1342,42.0313,42.0999,24367.0
2022-05-18 14:00:00,49.11,49.17,49.07,49.11,27813.0,42.1085,42.1599,42.0742,42.1085,27813.0
2022-05-18 14:05:00,49.12,49.15,49.06,49.15,28231.0,42.1171,42.1428,42.0656,42.1428,28231.0
2022-05-18 14:10:00,49.16,49.19,49.08,49.16,57096.0,42.1514,42.1771,42.0828,42.1514,57096.0
2022-05-18 14:15:00,49.16,49.3,49.11,49.26,65869.0,42.1514,42.2714,42.1085,42.2371,65869.0
2022-05-18 14:20:00,49.25,49.29,49.18,49.23,36378.0,42.2285,42.2628,42.1685,42.2114,36378.0
2022-05-18 14:25:00,49.23,49.34,49.23,49.3,53549.0,42.2114,42.3057,42.2114,42.2714,53549.0
2022-05-18 14:30:00,49.3,49.3,49.19,49.22,30999.0,42.2714,42.2714,42.1771,42.2028,30999.0
2022-05-18 14:35:00,49.21,49.42,49.18,49.38,97697.0,42.1942,42.3743,42.1685,42.34,97697.0
2022-05-18 14:40:00,49.38,49.48,49.3,49.32,63326.0,42.34,42.4258,42.2714,42.2886,63326.0
2022-05-18 14:45:00,49.32,49.36,49.2,49.3,50591.0,42.2886,42.3229,42.1857,42.2714,50591.0
2022-05-18 14:50:00,49.3,49.33,49.2,49.21,42210.0,42.2714,42.2971,42.1857,42.1942,42210.0
2022-05-18 14:55:00,49.2,49.25,49.14,49.18,52035.0,42.1857,42.2285,42.1342,42.1685,52035.0
2022-05-18 15:00:00,49.18,49.25,49.13,49.16,48488.0,42.1685,42.2285,42.1257,42.1514,48488.0
2022-05-18 15:05:00,49.16,49.23,49.15,49.16,32550.0,42.1514,42.2114,42.1428,42.1514,32550.0
2022-05-18 15:10:00,49.16,49.27,49.15,49.25,168307.0,42.1514,42.2457,42.1428,42.2285,168307.0
2022-05-18 15:15:00,49.23,49.28,49.18,49.21,77754.0,42.2114,42.2543,42.1685,42.1942,77754.0
2022-05-18 15:20:00,49.2,49.22,49.04,49.06,73276.0,42.1857,42.2028,42.0485,42.0656,73276.0
2022-05-18 15:25:00,49.05,49.06,48.96,48.98,43518.0,42.0571,42.0656,41.9799,41.997,43518.0
2022-05-18 15:30:00,48.98,49.03,48.97,49.01,75648.0,41.997,42.0399,41.9885,42.0228,75648.0
2022-05-18 15:35:00,49.0,49.23,48.98,49.17,84527.0,42.0142,42.2114,41.997,42.1599,84527.0
2022-05-18 15:40:00,49.17,49.2,49.02,49.03,215007.0,42.1599,42.1857,42.0313,42.0399,215007.0
2022-05-18 15:45:00,49.04,49.11,48.99,49.09,163056.0,42.0485,42.1085,42.0056,42.0914,163056.0
2022-05-18 15:50:00,49.09,49.2,49.04,49.04,295479.0,42.0914,42.1857,42.0485,42.0485,295479.0
2022-05-18 15:55:00,49.04,49.17,49.01,49.15,578873.0,42.0485,42.1599,42.0228,42.1428,578873.0
2022-05-19 09:30:00,48.47,48.99,48.41,48.97,168249.0,41.5597,42.0056,41.5083,41.9885,168249.0
2022-05-19 09:35:00,48.96,49.28,48.91,49.27,70298.0,41.9799,42.2543,41.937,42.2457,70298.0
2022-05-19 09:40:00,49.26,49.31,49.02,49.04,117799.0,42.2371,42.28,42.0313,42.0485,117799.0
2022-05-19 09:45:00,49.04,49.09,48.76,48.83,86163.0,42.0485,42.0914,41.8084,41.8684,86163.0
2022-05-19 09:50:00,48.83,49.08,48.83,49.05,74552.0,41.8684,42.0828,41.8684,42.0571,74552.0
2022-05-19 09:55:00,49.02,49.12,48.81,48.9,64556.0,42.0313,42.1171,41.8513,41.9284,64556.0
2022-05-19 10:00:00,48.89,49.22,48.84,49.15,80393.0,41.9199,42.2028,41.877,42.1428,80393.0
2022-05-19 10:05:00,49.17,49.28,49.08,49.15,124010.0,42.1599,42.2543,42.0828,42.1428,124010.0
2022-05-19 10:10:00,49.15,49.39,49.14,49.39,72241.0,42.1428,42.3486,42.1342,42.3486,72241.0
2022-05-19 10:15:00,49.39,49.5,49.32,49.45,71384.0,42.3486,42.4429,42.2886,42.4,71384.0
2022-05-19 10:20:00,49.44,49.59,49.38,49.45,85693.0,42.3915,42.5201,42.34,42.4,85693.0
2022-05-19 10:25:00,49.44,49.49,49.31,49.34,86356.0,42.3915,42.4343,42.28,42.3057,86356.0
2022-05-19 10:30:00,49.34,49.44,49.23,49.39,83569.0,42.3057,42.3915,42.2114,42.3486,83569.0
2022-05-19 10:35:00,49.37,49.42,49.15,49.2,79605.0,42.3314,42.3743,42.1428,42.1857,79605.0
2022-05-19 10:40:00,49.19,49.3,49.17,49.25,93060.0,42.1771,42.2714,42.1599,42.2285,93060.0
2022-05-19 10:45:00,49.25,49.29,49.14,49.16,84631.0,42.2285,42.2628,42.1342,42.1514,84631.0
2022-05-19 10:50:00,49.16,49.27,49.13,49.24,61928.0,42.1514,42.2457,42.1257,42.22,61928.0
2022-05-19 10:55:00,49.26,49.3,49.16,49.19,71160.0,42.2371,42.2714,42.1514,42.1771,71160.0
2022-05-19 11:00:00,49.18,49.33,49.18,49.23,75772.0,42.1685,42.2971,42.1685,42.2114,75772.0
2022-05-19 11:05:00,49.23,49.25,49.05,49.2,56226.0,42.2114,42.2285,42.0571,42.1857,56226.0
2022-05-19 11:10:00,49.2,49.31,49.05,49.07,59596.0,42.1857,42.28,42.0571,42.0742,59596.0
2022-05-19 11:15:00,49.05,49.1,48.96,49.06,84811.0,42.0571,42.0999,41.9799,42.0656,84811.0
2022-05-19 11:20:00,49.06,49.18,48.95,49.17,70155.0,42.0656,42.1685,41.9713,42.1599,70155.0
2022-05-19 11:25:00,49.19,49.2,49.1,49.2,33558.0,42.1771,42.1857,42.0999,42.1857,33558.0
2022-05-19 11:30:00,49.2,49.39,49.19,49.38,59036.0,42.1857,42.3486,42.1771,42.34,59036.0
2022-05-19 11:35:00,49.4,49.5,49.33,49.47,40720.0,42.3572,42.4429,42.2971,42.4172,40720.0
2022-05-19 11:40:00,49.48,49.68,49.48,49.65,91638.0,42.4258,42.5972,42.4258,42.5715,91638.0
2022-05-19 11:45:00,49.66,49.66,49.5,49.51,33262.0,42.5801,42.5801,42.4429,42.4515,33262.0
2022-05-19 11:50:00,49.51,49.56,49.42,49.44,42153.0,42.4515,42.4943,42.3743,42.3915,42153.0
2022-05-19 11:55:00,49.44,49.44,49.35,49.42,31738.0,42.3915,42.3915,42.3143,42.3743,31738.0
2022-05-19 12:00:00,49.42,49.43,49.35,49.4,32899.0,42.3743,42.3829,42.3143,42.3572,32899.0
2022-05-19 12:05:00,49.39,49.44,49.36,49.37,31140.0,42.3486,42.3915,42.3229,42.3314,31140.0
2022-05-19 12:10:00,49.38,49.43,49.36,49.38,24346.0,42.34,42.3829,42.3229,42.34,24346.0
2022-05-19 12:15:00,49.38,49.43,49.28,49.29,29057.0,42.34,42.3829,42.2543,42.2628,29057.0
2022-05-19 12:20:00,49.29,49.29,49.13,49.2,26580.0,42.2628,42.2628,42.1257,42.1857,26580.0
2022-05-19 12:25:00,49.21,49.26,49.17,49.25,38172.0,42.1942,42.2371,42.1599,42.2285,38172.0
2022-05-19 12:30:00,49.25,49.31,49.24,49.3,90746.0,42.2285,42.28,42.22,42.2714,90746.0
2022-05-19 12:35:00,49.3,49.32,49.25,49.26,26741.0,42.2714,42.2886,42.2285,42.2371,26741.0
2022-05-19 12:40:00,49.25,49.27,49.1,49.15,60083.0,42.2285,42.2457,42.0999,42.1428,60083.0
2022-05-19 12:45:00,49.14,49.14,49.05,49.14,67191.0,42.1342,42.1342,42.0571,42.1342,67191.0
2022-05-19 12:50:00,49.14,49.19,49.1,49.1,25303.0,42.1342,42.1771,42.0999,42.0999,25303.0
2022-05-19 12:55:00,49.09,49.15,49.05,49.13,35226.0,42.0914,42.1428,42.0571,42.1257,35226.0
2022-05-19 13:00:00,49.13,49.2,49.08,49.15,37866.0,42.1257,42.1857,42.0828,42.1428,37866.0
2022-05-19 13:05:00,49.15,49.26,49.14,49.19,35835.0,42.1428,42.2371,42.1342,42.1771,35835.0
2022-05-19 13:10:00,49.19,49.21,49.09,49.2,50518.0,42.1771,42.1942,42.0914,42.1857,50518.0
2022-05-19 13:15:00,49.2,49.34,49.13,49.34,59230.0,42.1857,42.3057,42.1257,42.3057,59230.0
2022-05-19 13:20:00,49.35,49.44,49.3,49.36,64648.0,42.3143,42.3915,42.2714,42.3229,64648.0
2022-05-19 13:25:00,49.36,49.36,49.23,49.24,34972.0,42.3229,42.3229,42.2114,42.22,34972.0
2022-05-19 13:30:00,49.26,49.38,49.22,49.29,46963.0,42.2371,42.34,42.2028,42.2628,46963.0
2022-05-19 13:35:00,49.29,49.32,49.21,49.3,41399.0,42.2628,42.2886,42.1942,42.2714,41399.0
2022-05-19 13:40:00,49.3,49.33,49.23,49.27,56835.0,42.2714,42.2971,42.2114,42.2457,56835.0
2022-05-19 13:45:00,49.26,49.26,48.99,49.0,59372.0,42.2371,42.2371,42.0056,42.0142,59372.0
2022-05-19 13:50:00,49.01,49.24,48.99,49.2,47288.0,42.0228,42.22,42.0056,42.1857,47288.0
2022-05-19 13:55:00,49.22,49.36,49.22,49.31,54373.0,42.2028,42.3229,42.2028,42.28,54373.0
2022-05-19 14:00:00,49.31,49.31,49.14,49.2,57903.0,42.28,42.28,42.1342,42.1857,57903.0
2022-05-19 14:05:00,49.19,49.24,49.12,49.18,52884.0,42.1771,42.22,42.1171,42.1685,52884.0
2022-05-19 14:10:00,49.18,49.28,49.14,49.19,40667.0,42.1685,42.2543,42.1342,42.1771,40667.0
2022-05-19 14:15:00,49.2,49.26,49.16,49.16,41455.0,42.1857,42.2371,42.1514,42.1514,41455.0
2022-05-19 14:20:00,49.14,49.28,49.12,49.28,36797.0,42.1342,42.2543,42.1171,42.2543,36797.0
2022-05-19 14:25:00,49.28,49.29,49.19,49.26,28895.0,42.2543,42.2628,42.1771,42.2371,28895.0
2022-05-19 14:30:00,49.26,49.3,49.2,49.24,29940.0,42.2371,42.2714,42.1857,42.22,29940.0
2022-05-19 14:35:00,49.24,49.38,49.19,49.26,57862.0,42.22,42.34,42.1771,42.2371,57862.0
2022-05-19 14:40:00,49.25,49.33,49.12,49.32,34352.0,42.2285,42.2971,42.1171,42.2886,34352.0
2022-05-19 14:45:00,49.33,49.39,49.29,49.39,46219.0,42.2971,42.3486,42.2628,42.3486,46219.0
2022-05-19 14:50:00,49.39,49.48,49.37,49.46,47453.0,42.3486,42.4258,42.3314,42.4086,47453.0
2022-05-19 14:55:00,49.46,49.48,49.36,49.48,47706.0,42.4086,42.4258,42.3229,42.4258,47706.0
2022-05-19 15:00:00,49.48,49.62,49.39,49.57,85529.0,42.4258,42.5458,42.3486,42.5029,85529.0
2022-05-19 15:05:00,49.58,49.63,49.54,49.55,83078.0,42.5115,42.5544,42.4772,42.4858,83078.0
2022-05-19 15:10:00,49.55,49.55,49.3,49.37,122794.0,42.4858,42.4858,42.2714,42.3314,122794.0
2022-05-19 15:15:00,49.38,49.39,49.25,49.31,54938.0,42.34,42.3486,42.2285,42.28,54938.0
2022-05-19 15:20:00,49.32,49.33,49.24,49.25,38804.0,42.2886,42.2971,42.22,42.2285,38804.0
2022-05-19 15:25:00,49.24,49.33,49.18,49.19,44303.0,42.22,42.2971,42.1685,42.1771,44303.0
2022-05-19 15:30:00,49.2,49.25,49.16,49.19,90071.0,42.1857,42.2285,42.1514,42.1771,90071.0
2022-05-19 15:35:00,49.18,49.23,49.15,49.2,94175.0,42.1685,42.2114,42.1428,42.1857,94175.0
2022-05-19 15:40:00,49.21,49.34,49.16,49.3,107347.0,42.1942,42.3057,42.1514,42.2714,107347.0
2022-05-19 15:45:00,49.31,49.38,49.19,49.28,134233.0,42.28,42.34,42.1771,42.2543,134233.0
2022-05-19 15:50:00,49.3,49.32,49.15,49.25,232561.0,42.2714,42.2886,42.1428,42.2285,232561.0
2022-05-19 15:55:00,49.24,49.33,49.23,49.23,395931.0,42.22,42.2971,42.2114,42.2114,395931.0
2022-05-20 09:30:00,49.46,49.88,49.38,49.66,224943.0,42.4086,42.7687,42.34,42.5801,224943.0
2022-05-20 09:35:00,49.64,49.69,49.49,49.61,56370.0,42.5629,42.6058,42.4343,42.5372,56370.0
2022-05-20 09:40:00,49.61,49.64,49.39,49.45,41812.0,42.5372,42.5629,42.3486,42.4,41812.0
2022-05-20 09:45:00,49.45,49.52,49.21,49.23,86033.0,42.4,42.4601,42.1942,42.2114,86033.0
2022-05-20 09:50:00,49.21,49.34,49.18,49.3,47257.0,42.1942,42.3057,42.1685,42.2714,47257.0
2022-05-20 09:55:00,49.3,49.3,49.17,49.24,40105.0,42.2714,42.2714,42.1599,42.22,40105.0
2022-05-20 10:00:00,49.23,49.35,49.23,49.28,42553.0,42.2114,42.3143,42.2114,42.2543,42553.0
2022-05-20 10:05:00,49.29,49.29,49.09,49.15,40005.0,42.2628,42.2628,42.0914,42.1428,40005.0
2022-05-20 10:10:00,49.14,49.24,49.11,49.24,37157.0,42.1342,42.22,42.1085,42.22,37157.0
2022-05-20 10:15:00,49.24,49.25,49.17,49.2,31696.0,42.22,42.2285,42.1599,42.1857,31696.0
2022-05-20 10:20:00,49.19,49.21,49.16,49.19,33178.0,42.1771,42.1942,42.1514,42.1771,33178.0
2022-05-20 10:25:00,49.19,49.27,49.11,49.27,46341.0,42.1771,42.2457,42.1085,42.2457,46341.0
2022-05-20 10:30:00,49.27,49.35,49.19,49.3,56405.0,42.2457,42.3143,42.1771,42.2714,56405.0
2022-05-20 10:35:00,49.29,49.31,49.23,49.23,46840.0,42.2628,42.28,42.2114,42.2114,46840.0
2022-05-20 10:40:00,49.23,49.43,49.23,49.39,46445.0,42.2114,42.3829,42.2114,42.3486,46445.0
2022-05-20 10:45:00,49.39,49.41,49.25,49.27,44512.0,42.3486,42.3657,42.2285,42.2457,44512.0
2022-05-20 10:50:00,49.28,49.29,49.16,49.18,56314.0,42.2543,42.2628,42.1514,42.1685,56314.0
2022-05-20 10:55:00,49.19,49.22,49.08,49.09,38709.0,42.1771,42.2028,42.0828,42.0914,38709.0
2022-05-20 11:00:00,49.09,49.12,49.04,49.09,36632.0,42.0914,42.1171,42.0485,42.0914,36632.0
2022-05-20 11:05:00,49.09,49.11,48.94,48.97,82115.0,42.0914,42.1085,41.9627,41.9885,82115.0
2022-05-20 11:10:00,48.97,48.99,48.87,48.95,73128.0,41.9885,42.0056,41.9027,41.9713,73128.0
2022-05-20 11:15:00,48.94,48.96,48.82,48.9,75400.0,41.9627,41.9799,41.8598,41.9284,75400.0
2022-05-20 11:20:00,48.9,48.9,48.75,48.75,99727.0,41.9284,41.9284,41.7998,41.7998,99727.0
2022-05-20 11:25:00,48.74,48.87,48.73,48.85,78920.0,41.7913,41.9027,41.7827,41.8856,78920.0
2022-05-20 11:30:00,48.84,48.93,48.83,48.88,130340.0,41.877,41.9542,41.8684,41.9113,130340.0
2022-05-20 11:35:00,48.87,48.87,48.7,48.73,36683.0,41.9027,41.9027,41.757,41.7827,36683.0
2022-05-20 11:40:00,48.74,48.78,48.61,48.61,98973.0,41.7913,41.8256,41.6798,41.6798,98973.0
2022-05-20 11:45:00,48.61,48.71,48.61,48.67,78418.0,41.6798,41.7655,41.6798,41.7312,78418.0
2022-05-20 11:50:00,48.66,48.7,48.59,48.6,52962.0,41.7227,41.757,41.6626,41.6712,52962.0
2022-05-20 11:55:00,48.6,48.66,48.54,48.54,62644.0,41.6712,41.7227,41.6198,41.6198,62644.0
2022-05-20 12:00:00,48.54,48.56,48.46,48.48,76421.0,41.6198,41.6369,41.5512,41.5683,76421.0
2022-05-20 12:05:00,48.49,48.51,48.35,48.35,183350.0,41.5769,41.594,41.4569,41.4569,183350.0
2022-05-20 12:10:00,48.34,48.44,48.24,48.42,218935.0,41.4483,41.534,41.3625,41.5169,218935.0
2022-05-20 12:15:00,48.43,48.43,48.34,48.38,64315.0,41.5254,41.5254,41.4483,41.4826,64315.0
2022-05-20 12:20:00,48.38,48.45,48.35,48.42,58733.0,41.4826,41.5426,41.4569,41.5169,58733.0
2022-05-20 12:25:00,48.41,48.42,48.31,48.39,39029.0,41.5083,41.5169,41.4226,41.4912,39029.0
2022-05-20 12:30:00,48.38,48.39,48.33,48.33,71009.0,41.4826,41.4912,41.4397,41.4397,71009.0
2022-05-20 12:35:00,48.33,48.35,48.22,48.27,34335.0,41.4397,41.4569,41.3454,41.3883,34335.0
2022-05-20 12:40:00,48.27,48.3,48.24,48.26,40453.0,41.3883,41.414,41.3625,41.3797,40453.0
2022-05-20 12:45:00,48.25,48.36,48.14,48.36,75325.0,41.3711,41.4654,41.2768,41.4654,75325.0
2022-05-20 12:50:00,48.37,48.38,48.29,48.3,71555.0,41.474,41.4826,41.4054,41.414,71555.0
2022-05-20 12:55:00,48.3,48.4,48.27,48.37,72463.0,41.414,41.4997,41.3883,41.474,72463.0
2022-05-20 13:00:00,48.36,48.41,48.24,48.3,54640.0,41.4654,41.5083,41.3625,41.414,54640.0
2022-05-20 13:05:00,48.28,48.37,48.23,48.29,43538.0,41.3968,41.474,41.354,41.4054,43538.0
2022-05-20 13:10:00,48.28,48.31,48.22,48.25,41903.0,41.3968,41.4226,41.3454,41.3711,41903.0
2022-05-20 13:15:00,48.27,48.29,48.22,48.23,31862.0,41.3883,41.4054,41.3454,41.354,31862.0
2022-05-20 13:20:00,48.23,48.3,48.17,48.18,46688.0,41.354,41.414,41.3025,41.3111,46688.0
2022-05-20 13:25:00,48.17,48.18,48.04,48.05,47190.0,41.3025,41.3111,41.1911,41.1996,47190.0
2022-05-20 13:30:00,48.05,48.32,48.05,48.3,48466.0,41.1996,41.4311,41.1996,41.414,48466.0
2022-05-20 13:35:00,48.3,48.32,48.16,48.29,65747.0,41.414,41.4311,41.2939,41.4054,65747.0
2022-05-20 13:40:00,48.27,48.37,48.21,48.3,76268.0,41.3883,41.474,41.3368,41.414,76268.0
2022-05-20 13:45:00,48.3,48.35,48.24,48.27,88017.0,41.414,41.4569,41.3625,41.3883,88017.0
2022-05-20 13:50:00,48.27,48.39,48.21,48.34,57339.0,41.3883,41.4912,41.3368,41.4483,57339.0
2022-05-20 13:55:00,48.35,48.39,48.27,48.31,53757.0,41.4569,41.4912,41.3883,41.4226,53757.0
2022-05-20 14:00:00,48.31,48.39,48.28,48.34,54607.0,41.4226,41.4912,41.3968,41.4483,54607.0
2022-05-20 14:05:00,48.33,48.34,48.2,48.29,54517.0,41.4397,41.4483,41.3282,41.4054,54517.0
2022-05-20 14:10:00,48.31,48.36,48.27,48.3,66028.0,41.4226,41.4654,41.3883,41.414,66028.0
2022-05-20 14:15:00,48.29,48.33,48.18,48.25,41573.0,41.4054,41.4397,41.3111,41.3711,41573.0
2022-05-20 14:20:00,48.25,48.36,48.2,48.3,65438.0,41.3711,41.4654,41.3282,41.414,65438.0
2022-05-20 14:25:00,48.3,48.33,48.24,48.25,55474.0,41.414,41.4397,41.3625,41.3711,55474.0
2022-05-20 14:30:00,48.24,48.3,48.11,48.17,100301.0,41.3625,41.414,41.2511,41.3025,100301.0
2022-05-20 14:35:00,48.18,48.27,48.16,48.22,59503.0,41.3111,41.3883,41.2939,41.3454,59503.0
2022-05-20 14:40:00,48.21,48.37,48.19,48.36,53145.0,41.3368,41.474,41.3197,41.4654,53145.0
2022-05-20 14:45:00,48.35,48.42,48.26,48.41,63443.0,41.4569,41.5169,41.3797,41.5083,63443.0
2022-05-20 14:50:00,48.41,48.55,48.39,48.49,70073.0,41.5083,41.6283,41.4912,41.5769,70073.0
2022-05-20 14:55:00,48.48,48.52,48.4,48.41,47275.0,41.5683,41.6026,41.4997,41.5083,47275.0
2022-05-20 15:00:00,48.42,48.51,48.35,48.38,57618.0,41.5169,41.594,41.4569,41.4826,57618.0
2022-05-20 15:05:00,48.39,48.43,48.3,48.33,60314.0,41.4912,41.5254,41.414,41.4397,60314.0
2022-05-20 15:10:00,48.34,48.37,48.32,48.37,62262.0,41.4483,41.474,41.4311,41.474,62262.0
2022-05-20 15:15:00,48.37,48.45,48.36,48.4,105905.0,41.474,41.5426,41.4654,41.4997,105905.0
2022-05-20 15:20:00,48.41,48.52,48.38,48.46,65861.0,41.5083,41.6026,41.4826,41.5512,65861.0
2022-05-20 15:25:00,48.46,48.59,48.42,48.57,44070.0,41.5512,41.6626,41.5169,41.6455,44070.0
2022-05-20 15:30:00,48.57,48.74,48.51,48.71,132195.0,41.6455,41.7913,41.594,41.7655,132195.0
2022-05-20 15:35:00,48.71,48.82,48.62,48.76,167131.0,41.7655,41.8598,41.6884,41.8084,167131.0
2022-05-20 15:40:00,48.77,49.03,48.76,48.98,165292.0,41.817,42.0399,41.8084,41.997,165292.0
2022-05-20 15:45:00,48.98,49.08,48.84,49.06,326392.0,41.997,42.0828,41.877,42.0656,326392.0
2022-05-20 15:50:00,49.07,49.21,49.04,49.12,311574.0,42.0742,42.1942,42.0485,42.1171,311574.0
2022-05-20 15:55:00,49.13,49.26,49.07,49.21,494370.0,42.1257,42.2371,42.0742,42.1942,494370.0
2022-05-23 09:30:00,50.35,50.55,50.14,50.3,195929.0,43.1717,43.3432,42.9917,43.1288,195929.0
2022-05-23 09:35:00,50.29,50.4,50.12,50.19,76357.0,43.1203,43.2146,42.9745,43.0345,76357.0
2022-05-23 09:40:00,50.16,50.25,50.04,50.22,47881.0,43.0088,43.086,42.9059,43.0603,47881.0
2022-05-23 09:45:00,50.18,50.42,50.1,50.42,61481.0,43.026,43.2317,42.9574,43.2317,61481.0
2022-05-23 09:50:00,50.42,50.49,50.12,50.15,76820.0,43.2317,43.2918,42.9745,43.0002,76820.0
2022-05-23 09:55:00,50.16,50.31,50.12,50.13,52002.0,43.0088,43.1374,42.9745,42.9831,52002.0
2022-05-23 10:00:00,50.15,50.15,49.89,49.93,49597.0,43.0002,43.0002,42.7773,42.8116,49597.0
2022-05-23 10:05:00,49.94,50.03,49.85,49.96,47796.0,42.8202,42.8973,42.743,42.8373,47796.0
2022-05-23 10:10:00,49.95,50.18,49.94,50.18,32304.0,42.8287,43.026,42.8202,43.026,32304.0
2022-05-23 10:15:00,50.19,50.32,50.14,50.28,33216.0,43.0345,43.146,42.9917,43.1117,33216.0
2022-05-23 10:20:00,50.27,50.41,50.2,50.41,180820.0,43.1031,43.2232,43.0431,43.2232,180820.0
2022-05-23 10:25:00,50.41,50.63,50.33,50.63,52235.0,43.2232,43.4118,43.1546,43.4118,52235.0
2022-05-23 10:30:00,50.62,50.66,50.49,50.55,78544.0,43.4032,43.4375,43.2918,43.3432,78544.0
2022-05-23 10:35:00,50.56,50.65,50.52,50.63,48895.0,43.3518,43.4289,43.3175,43.4118,48895.0
2022-05-23 10:40:00,50.63,50.66,50.58,50.64,43305.0,43.4118,43.4375,43.3689,43.4204,43305.0
2022-05-23 10:45:00,50.64,50.76,50.6,50.66,45476.0,43.4204,43.5233,43.3861,43.4375,45476.0
2022-05-23 10:50:00,50.64,50.74,50.53,50.74,72444.0,43.4204,43.5061,43.3261,43.5061,72444.0
2022-05-23 10:55:00,50.73,50.82,50.7,50.79,46206.0,43.4975,43.5747,43.4718,43.549,46206.0
2022-05-23 11:00:00,50.8,50.92,50.75,50.92,67533.0,43.5576,43.6605,43.5147,43.6605,67533.0
2022-05-23 11:05:00,50.92,50.93,50.84,50.9,33219.0,43.6605,43.669,43.5919,43.6433,33219.0
2022-05-23 11:10:00,50.89,51.05,50.84,51.05,75348.0,43.6347,43.7719,43.5919,43.7719,75348.0
2022-05-23 11:15:00,51.05,51.05,50.94,50.99,45838.0,43.7719,43.7719,43.6776,43.7205,45838.0
2022-05-23 11:20:00,50.98,51.03,50.9,51.01,49613.0,43.7119,43.7548,43.6433,43.7376,49613.0
2022-05-23 11:25:00,51.01,51.01,50.93,50.97,33155.0,43.7376,43.7376,43.669,43.7033,33155.0
2022-05-23 11:30:00,50.97,51.02,50.94,51.0,94248.0,43.7033,43.7462,43.6776,43.7291,94248.0
2022-05-23 11:35:00,50.99,51.02,50.95,51.0,32259.0,43.7205,43.7462,43.6862,43.7291,32259.0
2022-05-23 11:40:00,51.01,51.12,51.0,51.06,62838.0,43.7376,43.8319,43.7291,43.7805,62838.0
2022-05-23 11:45:00,51.08,51.12,51.01,51.05,57757.0,43.7976,43.8319,43.7376,43.7719,57757.0
2022-05-23 11:50:00,51.06,51.12,51.05,51.11,104112.0,43.7805,43.8319,43.7719,43.8234,104112.0
2022-05-23 11:55:00,51.1,51.15,51.09,51.1,76485.0,43.8148,43.8577,43.8062,43.8148,76485.0
2022-05-23 12:00:00,51.11,51.11,51.04,51.11,96738.0,43.8234,43.8234,43.7633,43.8234,96738.0
2022-05-23 12:05:00,51.12,51.16,51.07,51.14,27692.0,43.8319,43.8662,43.7891,43.8491,27692.0
2022-05-23 12:10:00,51.11,51.12,51.03,51.08,31891.0,43.8234,43.8319,43.7548,43.7976,31891.0
2022-05-23 12:15:00,51.08,51.11,51.04,51.08,34505.0,43.7976,43.8234,43.7633,43.7976,34505.0
2022-05-23 12:20:00,51.08,51.16,51.07,51.15,35139.0,43.7976,43.8662,43.7891,43.8577,35139.0
2022-05-23 12:25:00,51.13,51.14,51.04,51.11,36934.0,43.8405,43.8491,43.7633,43.8234,36934.0
2022-05-23 12:30:00,51.12,51.17,51.09,51.16,35112.0,43.8319,43.8748,43.8062,43.8662,35112.0
2022-05-23 12:35:00,51.16,51.18,51.12,51.18,40274.0,43.8662,43.8834,43.8319,43.8834,40274.0
2022-05-23 12:40:00,51.19,51.19,51.14,51.19,44982.0,43.892,43.892,43.8491,43.892,44982.0
2022-05-23 12:45:00,51.19,51.2,51.14,51.15,51618.0,43.892,43.9005,43.8491,43.8577,51618.0
2022-05-23 12:50:00,51.15,51.16,51.08,51.1,40360.0,43.8577,43.8662,43.7976,43.8148,40360.0
2022-05-23 12:55:00,51.1,51.11,51.04,51.11,61122.0,43.8148,43.8234,43.7633,43.8234,61122.0
2022-05-23 13:00:00,51.11,51.11,51.03,51.05,34239.0,43.8234,43.8234,43.7548,43.7719,34239.0
2022-05-23 13:05:00,51.04,51.08,51.01,51.08,50804.0,43.7633,43.7976,43.7376,43.7976,50804.0
2022-05-23 13:10:00,51.07,51.12,51.0,51.11,72060.0,43.7891,43.8319,43.7291,43.8234,72060.0
2022-05-23 13:15:00,51.1,51.12,50.89,50.97,54824.0,43.8148,43.8319,43.6347,43.7033,54824.0
2022-05-23 13:20:00,50.97,51.0,50.86,50.97,52237.0,43.7033,43.7291,43.609,43.7033,52237.0
2022-05-23 13:25:00,50.97,51.03,50.97,51.01,29977.0,43.7033,43.7548,43.7033,43.7376,29977.0
2022-05-23 13:30:00,51.02,51.08,50.95,51.01,36420.0,43.7462,43.7976,43.6862,43.7376,36420.0
2022-05-23 13:35:00,51.02,51.12,50.99,51.07,38894.0,43.7462,43.8319,43.7205,43.7891,38894.0
2022-05-23 13:40:00,51.08,51.1,51.05,51.09,25881.0,43.7976,43.8148,43.7719,43.8062,25881.0
2022-05-23 13:45:00,51.09,51.16,51.07,51.14,33241.0,43.8062,43.8662,43.7891,43.8491,33241.0
2022-05-23 13:50:00,51.14,51.15,51.06,51.08,26700.0,43.8491,43.8577,43.7805,43.7976,26700.0
2022-05-23 13:55:00,51.08,51.24,51.08,51.23,53741.0,43.7976,43.9348,43.7976,43.9263,53741.0
2022-05-23 14:00:00,51.24,51.25,51.15,51.19,49869.0,43.9348,43.9434,43.8577,43.892,49869.0
2022-05-23 14:05:00,51.18,51.22,51.15,51.2,35554.0,43.8834,43.9177,43.8577,43.9005,35554.0
2022-05-23 14:10:00,51.21,51.25,51.16,51.16,52426.0,43.9091,43.9434,43.8662,43.8662,52426.0
2022-05-23 14:15:00,51.16,51.17,51.1,51.14,23034.0,43.8662,43.8748,43.8148,43.8491,23034.0
2022-05-23 14:20:00,51.14,51.18,51.11,51.13,24856.0,43.8491,43.8834,43.8234,43.8405,24856.0
2022-05-23 14:25:00,51.13,51.14,50.99,51.01,48146.0,43.8405,43.8491,43.7205,43.7376,48146.0
2022-05-23 14:30:00,51.02,51.06,50.95,51.01,58498.0,43.7462,43.7805,43.6862,43.7376,58498.0
2022-05-23 14:35:00,51.01,51.04,50.99,51.01,25089.0,43.7376,43.7633,43.7205,43.7376,25089.0
2022-05-23 14:40:00,51.0,51.09,50.95,51.09,34110.0,43.7291,43.8062,43.6862,43.8062,34110.0
2022-05-23 14:45:00,51.1,51.1,50.92,50.94,41593.0,43.8148,43.8148,43.6605,43.6776,41593.0
2022-05-23 14:50:00,50.93,50.99,50.9,50.96,38751.0,43.669,43.7205,43.6433,43.6948,38751.0
2022-05-23 14:55:00,50.96,50.96,50.88,50.89,35849.0,43.6948,43.6948,43.6262,43.6347,35849.0
2022-05-23 15:00:00,50.9,51.03,50.9,51.02,38896.0,43.6433,43.7548,43.6433,43.7462,38896.0
2022-05-23 15:05:00,51.03,51.05,50.99,51.04,35333.0,43.7548,43.7719,43.7205,43.7633,35333.0
2022-05-23 15:10:00,51.03,51.03,50.91,50.94,44009.0,43.7548,43.7548,43.6519,43.6776,44009.0
2022-05-23 15:15:00,50.95,51.01,50.9,51.0,40191.0,43.6862,43.7376,43.6433,43.7291,40191.0
2022-05-23 15:20:00,51.01,51.03,50.84,50.87,60056.0,43.7376,43.7548,43.5919,43.6176,60056.0
2022-05-23 15:25:00,50.87,50.94,50.85,50.93,41996.0,43.6176,43.6776,43.6004,43.669,41996.0
2022-05-23 15:30:00,50.92,50.99,50.91,50.95,69483.0,43.6605,43.7205,43.6519,43.6862,69483.0
2022-05-23 15:35:00,50.96,51.02,50.82,50.83,72064.0,43.6948,43.7462,43.5747,43.5833,72064.0
2022-05-23 15:40:00,50.82,50.85,50.69,50.73,222428.0,43.5747,43.6004,43.4632,43.4975,222428.0
2022-05-23 15:45:00,50.73,50.76,50.64,50.65,128739.0,43.4975,43.5233,43.4204,43.4289,128739.0
2022-05-23 15:50:00,50.65,50.78,50.64,50.66,238565.0,43.4289,43.5404,43.4204,43.4375,238565.0
2022-05-23 15:55:00,50.67,50.76,50.63,50.76,293620.0,43.4461,43.5233,43.4118,43.5233,293620.0
2022-05-24 09:30:00,50.61,50.74,50.18,50.22,93233.0,43.3947,43.5061,43.026,43.0603,93233.0
2022-05-24 09:35:00,50.2,50.35,50.14,50.23,51263.0,43.0431,43.1717,42.9917,43.0688,51263.0
2022-05-24 09:40:00,50.22,50.47,50.19,50.47,34514.0,43.0603,43.2746,43.0345,43.2746,34514.0
2022-05-24 09:45:00,50.46,50.59,50.42,50.47,51109.0,43.266,43.3775,43.2317,43.2746,51109.0
2022-05-24 09:50:00,50.44,50.55,50.41,50.41,35300.0,43.2489,43.3432,43.2232,43.2232,35300.0
2022-05-24 09:55:00,50.41,50.42,50.29,50.32,17580.0,43.2232,43.2317,43.1203,43.146,17580.0
2022-05-24 10:00:00,50.33,50.52,50.32,50.47,62926.0,43.1546,43.3175,43.146,43.2746,62926.0
2022-05-24 10:05:00,50.48,50.52,50.27,50.29,43015.0,43.2832,43.3175,43.1031,43.1203,43015.0
2022-05-24 10:10:00,50.3,50.35,50.19,50.23,34532.0,43.1288,43.1717,43.0345,43.0688,34532.0
2022-05-24 10:15:00,50.21,50.24,50.01,50.03,46355.0,43.0517,43.0774,42.8802,42.8973,46355.0
2022-05-24 10:20:00,50.03,50.17,49.93,50.06,66397.0,42.8973,43.0174,42.8116,42.9231,66397.0
2022-05-24 10:25:00,50.05,50.15,50.0,50.15,68891.0,42.9145,43.0002,42.8716,43.0002,68891.0
2022-05-24 10:30:00,50.13,50.13,49.92,49.94,40254.0,42.9831,42.9831,42.803,42.8202,40254.0
2022-05-24 10:35:00,49.92,50.03,49.89,50.0,29359.0,42.803,42.8973,42.7773,42.8716,29359.0
2022-05-24 10:40:00,50.01,50.01,49.86,49.86,29573.0,42.8802,42.8802,42.7516,42.7516,29573.0
2022-05-24 10:45:00,49.85,49.93,49.76,49.77,34722.0,42.743,42.8116,42.6658,42.6744,34722.0
2022-05-24 10:50:00,49.78,49.84,49.74,49.8,22924.0,42.683,42.7344,42.6487,42.7001,22924.0
2022-05-24 10:55:00,49.8,49.89,49.8,49.83,28155.0,42.7001,42.7773,42.7001,42.7259,28155.0
2022-05-24 11:00:00,49.83,49.96,49.81,49.88,44679.0,42.7259,42.8373,42.7087,42.7687,44679.0
2022-05-24 11:05:00,49.87,49.92,49.85,49.9,27420.0,42.7602,42.803,42.743,42.7859,27420.0
2022-05-24 11:10:00,49.9,49.9,49.77,49.87,48057.0,42.7859,42.7859,42.6744,42.7602,48057.0
2022-05-24 11:15:00,49.87,50.02,49.85,49.95,119297.0,42.7602,42.8888,42.743,42.8287,119297.0
2022-05-24 11:20:00,49.95,50.22,49.93,50.18,220044.0,42.8287,43.0603,42.8116,43.026,220044.0
2022-05-24 11:25:00,50.18,50.32,50.17,50.3,105510.0,43.026,43.146,43.0174,43.1288,105510.0
2022-05-24 11:30:00,50.31,50.35,50.2,50.34,116198.0,43.1374,43.1717,43.0431,43.1631,116198.0
2022-05-24 11:35:00,50.34,50.35,50.2,50.24,116931.0,43.1631,43.1717,43.0431,43.0774,116931.0
2022-05-24 11:40:00,50.25,50.38,50.19,50.37,48976.0,43.086,43.1974,43.0345,43.1889,48976.0
2022-05-24 11:45:00,50.36,50.5,50.34,50.47,68346.0,43.1803,43.3003,43.1631,43.2746,68346.0
2022-05-24 11:50:00,50.47,50.49,50.41,50.42,110407.0,43.2746,43.2918,43.2232,43.2317,110407.0
2022-05-24 11:55:00,50.43,50.55,50.41,50.47,31713.0,43.2403,43.3432,43.2232,43.2746,31713.0
2022-05-24 12:00:00,50.46,50.47,50.36,50.41,49393.0,43.266,43.2746,43.1803,43.2232,49393.0
2022-05-24 12:05:00,50.42,50.5,50.37,50.5,34865.0,43.2317,43.3003,43.1889,43.3003,34865.0
2022-05-24 12:10:00,50.5,50.68,50.45,50.67,159379.0,43.3003,43.4547,43.2575,43.4461,159379.0
2022-05-24 12:15:00,50.68,50.82,50.56,50.62,48080.0,43.4547,43.5747,43.3518,43.4032,48080.0
2022-05-24 12:20:00,50.6,50.63,50.56,50.62,25402.0,43.3861,43.4118,43.3518,43.4032,25402.0
2022-05-24 12:25:00,50.62,50.69,50.55,50.56,51841.0,43.4032,43.4632,43.3432,43.3518,51841.0
2022-05-24 12:30:00,50.57,50.62,50.5,50.51,40404.0,43.3604,43.4032,43.3003,43.3089,40404.0
2022-05-24 12:35:00,50.52,50.53,50.4,50.42,52909.0,43.3175,43.3261,43.2146,43.2317,52909.0
2022-05-24 12:40:00,50.43,50.45,50.4,50.43,44769.0,43.2403,43.2575,43.2146,43.2403,44769.0
2022-05-24 12:45:00,50.42,50.5,50.41,50.49,21561.0,43.2317,43.3003,43.2232,43.2918,21561.0
2022-05-24 12:50:00,50.48,50.51,50.42,50.46,17898.0,43.2832,43.3089,43.2317,43.266,17898.0
2022-05-24 12:55:00,50.47,50.59,50.45,50.5,23358.0,43.2746,43.3775,43.2575,43.3003,23358.0
2022-05-24 13:00:00,50.49,50.5,50.34,50.34,23530.0,43.2918,43.3003,43.1631,43.1631,23530.0
2022-05-24 13:05:00,50.35,50.44,50.34,50.41,22120.0,43.1717,43.2489,43.1631,43.2232,22120.0
2022-05-24 13:10:00,50.41,50.45,50.39,50.42,24670.0,43.2232,43.2575,43.206,43.2317,24670.0
2022-05-24 13:15:00,50.41,50.55,50.39,50.48,37957.0,43.2232,43.3432,43.206,43.2832,37957.0
2022-05-24 13:20:00,50.48,50.48,50.39,50.42,31266.0,43.2832,43.2832,43.206,43.2317,31266.0
2022-05-24 13:25:00,50.41,50.51,50.37,50.51,20445.0,43.2232,43.3089,43.1889,43.3089,20445.0
2022-05-24 13:30:00,50.49,50.49,50.37,50.42,29574.0,43.2918,43.2918,43.1889,43.2317,29574.0
2022-05-24 13:35:00,50.42,50.54,50.41,50.51,34064.0,43.2317,43.3346,43.2232,43.3089,34064.0
2022-05-24 13:40:00,50.52,50.63,50.47,50.52,61063.0,43.3175,43.4118,43.2746,43.3175,61063.0
2022-05-24 13:45:00,50.52,50.61,50.48,50.55,61495.0,43.3175,43.3947,43.2832,43.3432,61495.0
2022-05-24 13:50:00,50.55,50.68,50.53,50.65,59036.0,43.3432,43.4547,43.3261,43.4289,59036.0
2022-05-24 13:55:00,50.66,50.69,50.61,50.62,72637.0,43.4375,43.4632,43.3947,43.4032,72637.0
2022-05-24 14:00:00,50.64,50.67,50.52,50.52,72535.0,43.4204,43.4461,43.3175,43.3175,72535.0
2022-05-24 14:05:00,50.52,50.79,50.5,50.75,70123.0,43.3175,43.549,43.3003,43.5147,70123.0
2022-05-24 14:10:00,50.74,50.95,50.73,50.8,89768.0,43.5061,43.6862,43.4975,43.5576,89768.0
2022-05-24 14:15:00,50.81,50.81,50.65,50.7,36512.0,43.5661,43.5661,43.4289,43.4718,36512.0
2022-05-24 14:20:00,50.67,50.9,50.64,50.9,65175.0,43.4461,43.6433,43.4204,43.6433,65175.0
2022-05-24 14:25:00,50.9,50.95,50.81,50.81,44105.0,43.6433,43.6862,43.5661,43.5661,44105.0
2022-05-24 14:30:00,50.81,50.93,50.8,50.93,42410.0,43.5661,43.669,43.5576,43.669,42410.0
2022-05-24 14:35:00,50.93,51.03,50.92,51.01,55519.0,43.669,43.7548,43.6605,43.7376,55519.0
2022-05-24 14:40:00,51.03,51.03,50.78,50.79,55815.0,43.7548,43.7548,43.5404,43.549,55815.0
2022-05-24 14:45:00,50.79,50.82,50.69,50.74,60626.0,43.549,43.5747,43.4632,43.5061,60626.0
2022-05-24 14:50:00,50.74,50.75,50.66,50.7,48959.0,43.5061,43.5147,43.4375,43.4718,48959.0
2022-05-24 14:55:00,50.69,50.76,50.65,50.73,42391.0,43.4632,43.5233,43.4289,43.4975,42391.0
2022-05-24 15:00:00,50.73,50.92,50.72,50.88,70325.0,43.4975,43.6605,43.489,43.6262,70325.0
2022-05-24 15:05:00,50.88,50.96,50.87,50.89,44989.0,43.6262,43.6948,43.6176,43.6347,44989.0
2022-05-24 15:10:00,50.89,50.98,50.83,50.86,54358.0,43.6347,43.7119,43.5833,43.609,54358.0
2022-05-24 15:15:00,50.87,50.9,50.83,50.84,85337.0,43.6176,43.6433,43.5833,43.5919,85337.0
2022-05-24 15:20:00,50.85,50.9,50.76,50.86,80111.0,43.6004,43.6433,43.5233,43.609,80111.0
2022-05-24 15:25:00,50.86,50.99,50.84,50.94,73634.0,43.609,43.7205,43.5919,43.6776,73634.0
2022-05-24 15:30:00,50.95,50.96,50.89,50.93,88888.0,43.6862,43.6948,43.6347,43.669,88888.0
2022-05-24 15:35:00,50.94,51.22,50.94,51.14,248997.0,43.6776,43.9177,43.6776,43.8491,248997.0
2022-05-24 15:40:00,51.15,51.2,51.06,51.07,98409.0,43.8577,43.9005,43.7805,43.7891,98409.0
2022-05-24 15:45:00,51.07,51.19,51.06,51.12,146373.0,43.7891,43.892,43.7805,43.8319,146373.0
2022-05-24 15:50:00,51.13,51.19,50.94,50.94,302577.0,43.8405,43.892,43.6776,43.6776,302577.0
2022-05-24 15:55:00,50.95,51.09,50.91,51.08,445869.0,43.6862,43.8062,43.6519,43.7976,445869.0
2022-05-25 09:30:00,50.84,51.05,50.84,51.04,166640.0,43.5919,43.7719,43.5919,43.7633,166640.0
2022-05-25 09:35:00,51.04,51.26,51.01,51.21,83904.0,43.7633,43.952,43.7376,43.9091,83904.0
2022-05-25 09:40:00,51.2,51.24,51.02,51.09,56960.0,43.9005,43.9348,43.7462,43.8062,56960.0
2022-05-25 09:45:00,51.1,51.19,50.98,51.03,59793.0,43.8148,43.892,43.7119,43.7548,59793.0
2022-05-25 09:50:00,51.05,51.23,51.05,51.17,66319.0,43.7719,43.9263,43.7719,43.8748,66319.0
2022-05-25 09:55:00,51.17,51.29,51.17,51.2,71735.0,43.8748,43.9777,43.8748,43.9005,71735.0
2022-05-25 10:00:00,51.2,51.2,51.06,51.08,66468.0,43.9005,43.9005,43.7805,43.7976,66468.0
2022-05-25 10:05:00,51.08,51.19,50.99,51.15,39282.0,43.7976,43.892,43.7205,43.8577,39282.0
2022-05-25 10:10:00,51.15,51.18,51.01,51.08,76523.0,43.8577,43.8834,43.7376,43.7976,76523.0
2022-05-25 10:15:00,51.08,51.16,50.95,51.15,95132.0,43.7976,43.8662,43.6862,43.8577,95132.0
2022-05-25 10:20:00,51.16,51.26,51.12,51.13,57481.0,43.8662,43.952,43.8319,43.8405,57481.0
2022-05-25 10:25:00,51.13,51.2,51.11,51.18,41870.0,43.8405,43.9005,43.8234,43.8834,41870.0
2022-05-25 10:30:00,51.18,51.31,51.18,51.31,53249.0,43.8834,43.9949,43.8834,43.9949,53249.0
2022-05-25 10:35:00,51.3,51.38,51.27,51.35,43744.0,43.9863,44.0549,43.9606,44.0292,43744.0
2022-05-25 10:40:00,51.34,51.38,51.22,51.23,57129.0,44.0206,44.0549,43.9177,43.9263,57129.0
2022-05-25 10:45:00,51.23,51.26,51.12,51.18,56463.0,43.9263,43.952,43.8319,43.8834,56463.0
2022-05-25 10:50:00,51.18,51.26,51.1,51.11,68243.0,43.8834,43.952,43.8148,43.8234,68243.0
2022-05-25 10:55:00,51.12,51.15,51.04,51.12,72606.0,43.8319,43.8577,43.7633,43.8319,72606.0
2022-05-25 11:00:00,51.12,51.12,50.94,50.98,59690.0,43.8319,43.8319,43.6776,43.7119,59690.0
2022-05-25 11:05:00,50.98,51.05,50.94,51.0,40576.0,43.7119,43.7719,43.6776,43.7291,40576.0
2022-05-25 11:10:00,50.98,51.02,50.93,50.95,46090.0,43.7119,43.7462,43.669,43.6862,46090.0
2022-05-25 11:15:00,50.95,50.99,50.91,50.96,36911.0,43.6862,43.7205,43.6519,43.6948,36911.0
2022-05-25 11:20:00,50.96,50.98,50.9,50.95,26973.0,43.6948,43.7119,43.6433,43.6862,26973.0
2022-05-25 11:25:00,50.94,50.96,50.87,50.92,52150.0,43.6776,43.6948,43.6176,43.6605,52150.0
2022-05-25 11:30:00,50.92,51.01,50.89,50.95,126937.0,43.6605,43.7376,43.6347,43.6862,126937.0
2022-05-25 11:35:00,50.96,50.99,50.77,50.86,56097.0,43.6948,43.7205,43.5318,43.609,56097.0
2022-05-25 11:40:00,50.85,50.9,50.82,50.88,39474.0,43.6004,43.6433,43.5747,43.6262,39474.0
2022-05-25 11:45:00,50.88,50.92,50.82,50.87,20108.0,43.6262,43.6605,43.5747,43.6176,20108.0
2022-05-25 11:50:00,50.88,50.91,50.82,50.86,25913.0,43.6262,43.6519,43.5747,43.609,25913.0
2022-05-25 11:55:00,50.86,50.94,50.85,50.91,34373.0,43.609,43.6776,43.6004,43.6519,34373.0
2022-05-25 12:00:00,50.92,51.0,50.92,50.96,31693.0,43.6605,43.7291,43.6605,43.6948,31693.0
2022-05-25 12:05:00,50.95,50.95,50.82,50.84,28394.0,43.6862,43.6862,43.5747,43.5919,28394.0
2022-05-25 12:10:00,50.82,50.9,50.82,50.85,34134.0,43.5747,43.6433,43.5747,43.6004,34134.0
2022-05-25 12:15:00,50.86,50.86,50.8,50.82,21208.0,43.609,43.609,43.5576,43.5747,21208.0
2022-05-25 12:20:00,50.81,50.82,50.72,50.73,39224.0,43.5661,43.5747,43.489,43.4975,39224.0
2022-05-25 12:25:00,50.72,50.73,50.65,50.7,20777.0,43.489,43.4975,43.4289,43.4718,20777.0
2022-05-25 12:30:00,50.71,50.75,50.67,50.69,48061.0,43.4804,43.5147,43.4461,43.4632,48061.0
2022-05-25 12:35:00,50.69,50.73,50.59,50.68,27110.0,43.4632,43.4975,43.3775,43.4547,27110.0
2022-05-25 12:40:00,50.67,50.72,50.67,50.72,12991.0,43.4461,43.489,43.4461,43.489,12991.0
2022-05-25 12:45:00,50.73,50.76,50.7,50.76,21308.0,43.4975,43.5233,43.4718,43.5233,21308.0
2022-05-25 12:50:00,50.74,50.74,50.65,50.66,21971.0,43.5061,43.5061,43.4289,43.4375,21971.0
2022-05-25 12:55:00,50.65,50.7,50.6,50.68,15496.0,43.4289,43.4718,43.3861,43.4547,15496.0
2022-05-25 13:00:00,50.67,50.67,50.59,50.61,15496.0,43.4461,43.4461,43.3775,43.3947,15496.0
2022-05-25 13:05:00,50.62,50.65,50.61,50.65,22110.0,43.4032,43.4289,43.3947,43.4289,22110.0
2022-05-25 13:10:00,50.65,50.66,50.53,50.61,34850.0,43.4289,43.4375,43.3261,43.3947,34850.0
2022-05-25 13:15:00,50.62,50.71,50.62,50.66,30832.0,43.4032,43.4804,43.4032,43.4375,30832.0
2022-05-25 13:20:00,50.65,50.66,50.57,50.59,34938.0,43.4289,43.4375,43.3604,43.3775,34938.0
2022-05-25 13:25:00,50.59,50.64,50.52,50.64,31441.0,43.3775,43.4204,43.3175,43.4204,31441.0
2022-05-25 13:30:00,50.63,50.64,50.56,50.58,30802.0,43.4118,43.4204,43.3518,43.3689,30802.0
2022-05-25 13:35:00,50.58,50.67,50.58,50.66,41123.0,43.3689,43.4461,43.3689,43.4375,41123.0
2022-05-25 13:40:00,50.66,50.67,50.59,50.63,21218.0,43.4375,43.4461,43.3775,43.4118,21218.0
2022-05-25 13:45:00,50.63,50.66,50.59,50.65,20257.0,43.4118,43.4375,43.3775,43.4289,20257.0
2022-05-25 13:50:00,50.65,50.65,50.53,50.53,34039.0,43.4289,43.4289,43.3261,43.3261,34039.0
2022-05-25 13:55:00,50.54,50.65,50.53,50.63,23169.0,43.3346,43.4289,43.3261,43.4118,23169.0
2022-05-25 14:00:00,50.61,50.88,50.6,50.79,97357.0,43.3947,43.6262,43.3861,43.549,97357.0
2022-05-25 14:05:00,50.8,50.83,50.46,50.62,101771.0,43.5576,43.5833,43.266,43.4032,101771.0
2022-05-25 14:10:00,50.63,50.8,50.59,50.73,92351.0,43.4118,43.5576,43.3775,43.4975,92351.0
2022-05-25 14:15:00,50.74,50.93,50.7,50.84,61179.0,43.5061,43.669,43.4718,43.5919,61179.0
2022-05-25 14:20:00,50.85,50.93,50.81,50.9,47732.0,43.6004,43.669,43.5661,43.6433,47732.0
2022-05-25 14:25:00,50.91,51.07,50.9,51.02,55050.0,43.6519,43.7891,43.6433,43.7462,55050.0
2022-05-25 14:30:00,51.02,51.09,50.96,51.04,48226.0,43.7462,43.8062,43.6948,43.7633,48226.0
2022-05-25 14:35:00,51.03,51.12,51.02,51.02,41451.0,43.7548,43.8319,43.7462,43.7462,41451.0
2022-05-25 14:40:00,51.02,51.16,50.99,51.07,88341.0,43.7462,43.8662,43.7205,43.7891,88341.0
2022-05-25 14:45:00,51.07,51.15,51.06,51.11,30577.0,43.7891,43.8577,43.7805,43.8234,30577.0
2022-05-25 14:50:00,51.12,51.25,51.08,51.25,50746.0,43.8319,43.9434,43.7976,43.9434,50746.0
2022-05-25 14:55:00,51.24,51.31,51.24,51.29,55616.0,43.9348,43.9949,43.9348,43.9777,55616.0
2022-05-25 15:00:00,51.29,51.49,51.27,51.48,58115.0,43.9777,44.1492,43.9606,44.1406,58115.0
2022-05-25 15:05:00,51.48,51.52,51.42,51.49,57566.0,44.1406,44.1749,44.0892,44.1492,57566.0
2022-05-25 15:10:00,51.48,51.49,51.43,51.46,36911.0,44.1406,44.1492,44.0977,44.1235,36911.0
2022-05-25 15:15:00,51.46,51.52,51.37,51.47,83420.0,44.1235,44.1749,44.0463,44.132,83420.0
2022-05-25 15:20:00,51.47,51.48,51.38,51.41,43625.0,44.132,44.1406,44.0549,44.0806,43625.0
2022-05-25 15:25:00,51.41,51.43,51.33,51.38,49932.0,44.0806,44.0977,44.012,44.0549,49932.0
2022-05-25 15:30:00,51.37,51.43,51.3,51.34,99109.0,44.0463,44.0977,43.9863,44.0206,99109.0
2022-05-25 15:35:00,51.33,51.39,51.28,51.29,92480.0,44.012,44.0634,43.9691,43.9777,92480.0
2022-05-25 15:40:00,51.29,51.36,51.26,51.34,57367.0,43.9777,44.0377,43.952,44.0206,57367.0
2022-05-25 15:45:00,51.35,51.35,51.2,51.23,99364.0,44.0292,44.0292,43.9005,43.9263,99364.0
2022-05-25 15:50:00,51.24,51.28,51.11,51.2,215495.0,43.9348,43.9691,43.8234,43.9005,215495.0
2022-05-25 15:55:00,51.2,51.31,51.17,51.21,392241.0,43.9005,43.9949,43.8748,43.9091,392241.0
2022-05-26 09:30:00,51.67,51.92,51.56,51.69,164650.0,44.3035,44.5179,44.2092,44.3207,164650.0
2022-05-26 09:35:00,51.7,51.94,51.63,51.68,98877.0,44.3293,44.535,44.2692,44.3121,98877.0
2022-05-26 09:40:00,51.68,51.81,51.63,51.72,67375.0,44.3121,44.4236,44.2692,44.3464,67375.0
2022-05-26 09:45:00,51.74,51.83,51.6,51.68,68001.0,44.3636,44.4407,44.2435,44.3121,68001.0
2022-05-26 09:50:00,51.68,51.85,51.67,51.75,98509.0,44.3121,44.4579,44.3035,44.3721,98509.0
2022-05-26 09:55:00,51.75,51.94,51.73,51.89,159439.0,44.3721,44.535,44.355,44.4922,159439.0
2022-05-26 10:00:00,51.91,52.08,51.91,52.07,118379.0,44.5093,44.6551,44.5093,44.6465,118379.0
2022-05-26 10:05:00,52.07,52.12,51.99,52.09,55925.0,44.6465,44.6894,44.5779,44.6637,55925.0
2022-05-26 10:10:00,52.08,52.12,52.02,52.06,26342.0,44.6551,44.6894,44.6036,44.6379,26342.0
2022-05-26 10:15:00,52.07,52.12,52.06,52.08,46875.0,44.6465,44.6894,44.6379,44.6551,46875.0
2022-05-26 10:20:00,52.07,52.14,52.06,52.1,42818.0,44.6465,44.7065,44.6379,44.6722,42818.0
2022-05-26 10:25:00,52.08,52.08,51.99,52.01,29308.0,44.6551,44.6551,44.5779,44.5951,29308.0
2022-05-26 10:30:00,52.02,52.05,51.97,52.03,23418.0,44.6036,44.6294,44.5608,44.6122,23418.0
2022-05-26 10:35:00,52.05,52.15,52.05,52.08,29402.0,44.6294,44.7151,44.6294,44.6551,29402.0
2022-05-26 10:40:00,52.08,52.1,52.0,52.05,21520.0,44.6551,44.6722,44.5865,44.6294,21520.0
2022-05-26 10:45:00,52.05,52.05,51.98,52.0,39167.0,44.6294,44.6294,44.5693,44.5865,39167.0
2022-05-26 10:50:00,52.01,52.1,52.0,52.06,16984.0,44.5951,44.6722,44.5865,44.6379,16984.0
2022-05-26 10:55:00,52.06,52.08,51.99,52.05,20745.0,44.6379,44.6551,44.5779,44.6294,20745.0
2022-05-26 11:00:00,52.05,52.07,51.93,51.97,42707.0,44.6294,44.6465,44.5265,44.5608,42707.0
2022-05-26 11:05:00,51.97,52.01,51.96,52.0,19472.0,44.5608,44.5951,44.5522,44.5865,19472.0
2022-05-26 11:10:00,52.01,52.06,51.99,52.03,29886.0,44.5951,44.6379,44.5779,44.6122,29886.0
2022-05-26 11:15:00,52.03,52.05,51.99,52.04,27861.0,44.6122,44.6294,44.5779,44.6208,27861.0
2022-05-26 11:20:00,52.04,52.07,52.01,52.05,18674.0,44.6208,44.6465,44.5951,44.6294,18674.0
2022-05-26 11:25:00,52.06,52.08,52.02,52.03,13173.0,44.6379,44.6551,44.6036,44.6122,13173.0
2022-05-26 11:30:00,52.03,52.06,51.94,51.97,24381.0,44.6122,44.6379,44.535,44.5608,24381.0
2022-05-26 11:35:00,51.98,52.02,51.97,52.01,56433.0,44.5693,44.6036,44.5608,44.5951,56433.0
2022-05-26 11:40:00,52.01,52.01,51.92,51.94,20289.0,44.5951,44.5951,44.5179,44.535,20289.0
2022-05-26 11:45:00,51.94,51.96,51.87,51.9,17800.0,44.535,44.5522,44.475,44.5007,17800.0
2022-05-26 11:50:00,51.88,51.91,51.81,51.86,16856.0,44.4836,44.5093,44.4236,44.4664,16856.0
2022-05-26 11:55:00,51.87,51.97,51.87,51.93,33882.0,44.475,44.5608,44.475,44.5265,33882.0
2022-05-26 12:00:00,51.91,51.98,51.88,51.98,28058.0,44.5093,44.5693,44.4836,44.5693,28058.0
2022-05-26 12:05:00,51.98,52.0,51.92,51.95,12603.0,44.5693,44.5865,44.5179,44.5436,12603.0
2022-05-26 12:10:00,51.96,52.03,51.95,51.97,21887.0,44.5522,44.6122,44.5436,44.5608,21887.0
2022-05-26 12:15:00,51.98,51.98,51.93,51.98,18621.0,44.5693,44.5693,44.5265,44.5693,18621.0
2022-05-26 12:20:00,51.98,52.01,51.96,51.98,24678.0,44.5693,44.5951,44.5522,44.5693,24678.0
2022-05-26 12:25:00,51.97,52.05,51.95,52.05,79165.0,44.5608,44.6294,44.5436,44.6294,79165.0
2022-05-26 12:30:00,52.05,52.07,51.98,51.98,113633.0,44.6294,44.6465,44.5693,44.5693,113633.0
2022-05-26 12:35:00,51.98,52.02,51.98,52.01,28166.0,44.5693,44.6036,44.5693,44.5951,28166.0
2022-05-26 12:40:00,52.02,52.07,52.01,52.06,87564.0,44.6036,44.6465,44.5951,44.6379,87564.0
2022-05-26 12:45:00,52.05,52.08,52.0,52.07,47213.0,44.6294,44.6551,44.5865,44.6465,47213.0
2022-05-26 12:50:00,52.07,52.14,52.05,52.14,30444.0,44.6465,44.7065,44.6294,44.7065,30444.0
2022-05-26 12:55:00,52.14,52.19,52.14,52.19,27896.0,44.7065,44.7494,44.7065,44.7494,27896.0
2022-05-26 13:00:00,52.19,52.2,52.16,52.18,19466.0,44.7494,44.758,44.7237,44.7408,19466.0
2022-05-26 13:05:00,52.19,52.24,52.18,52.24,32963.0,44.7494,44.7923,44.7408,44.7923,32963.0
2022-05-26 13:10:00,52.23,52.24,52.15,52.22,36106.0,44.7837,44.7923,44.7151,44.7751,36106.0
2022-05-26 13:15:00,52.2,52.2,52.15,52.17,33736.0,44.758,44.758,44.7151,44.7322,33736.0
2022-05-26 13:20:00,52.18,52.21,52.13,52.15,28622.0,44.7408,44.7665,44.6979,44.7151,28622.0
2022-05-26 13:25:00,52.14,52.17,52.1,52.11,34409.0,44.7065,44.7322,44.6722,44.6808,34409.0
2022-05-26 13:30:00,52.1,52.13,52.1,52.12,19145.0,44.6722,44.6979,44.6722,44.6894,19145.0
2022-05-26 13:35:00,52.11,52.12,52.08,52.11,39198.0,44.6808,44.6894,44.6551,44.6808,39198.0
2022-05-26 13:40:00,52.1,52.12,52.05,52.05,34154.0,44.6722,44.6894,44.6294,44.6294,34154.0
2022-05-26 13:45:00,52.06,52.1,52.04,52.1,28443.0,44.6379,44.6722,44.6208,44.6722,28443.0
2022-05-26 13:50:00,52.09,52.13,52.08,52.1,18502.0,44.6637,44.6979,44.6551,44.6722,18502.0
2022-05-26 13:55:00,52.1,52.17,52.07,52.16,54472.0,44.6722,44.7322,44.6465,44.7237,54472.0
2022-05-26 14:00:00,52.16,52.21,52.15,52.16,33116.0,44.7237,44.7665,44.7151,44.7237,33116.0
2022-05-26 14:05:00,52.16,52.19,52.12,52.18,33137.0,44.7237,44.7494,44.6894,44.7408,33137.0
2022-05-26 14:10:00,52.18,52.2,52.11,52.13,54204.0,44.7408,44.758,44.6808,44.6979,54204.0
2022-05-26 14:15:00,52.13,52.15,52.08,52.11,67810.0,44.6979,44.7151,44.6551,44.6808,67810.0
2022-05-26 14:20:00,52.11,52.16,52.1,52.12,54056.0,44.6808,44.7237,44.6722,44.6894,54056.0
2022-05-26 14:25:00,52.12,52.13,52.04,52.05,44933.0,44.6894,44.6979,44.6208,44.6294,44933.0
2022-05-26 14:30:00,52.06,52.07,52.04,52.06,30595.0,44.6379,44.6465,44.6208,44.6379,30595.0
2022-05-26 14:35:00,52.06,52.07,52.01,52.05,33880.0,44.6379,44.6465,44.5951,44.6294,33880.0
2022-05-26 14:40:00,52.04,52.08,52.01,52.06,25884.0,44.6208,44.6551,44.5951,44.6379,25884.0
2022-05-26 14:45:00,52.07,52.07,52.04,52.05,20370.0,44.6465,44.6465,44.6208,44.6294,20370.0
2022-05-26 14:50:00,52.05,52.08,52.04,52.05,14453.0,44.6294,44.6551,44.6208,44.6294,14453.0
2022-05-26 14:55:00,52.04,52.12,52.03,52.11,36747.0,44.6208,44.6894,44.6122,44.6808,36747.0
2022-05-26 15:00:00,52.1,52.12,52.02,52.04,52627.0,44.6722,44.6894,44.6036,44.6208,52627.0
2022-05-26 15:05:00,52.05,52.16,52.04,52.14,29705.0,44.6294,44.7237,44.6208,44.7065,29705.0
2022-05-26 15:10:00,52.15,52.15,52.03,52.07,207553.0,44.7151,44.7151,44.6122,44.6465,207553.0
2022-05-26 15:15:00,52.07,52.09,51.99,52.03,35180.0,44.6465,44.6637,44.5779,44.6122,35180.0
2022-05-26 15:20:00,52.04,52.05,52.0,52.04,37404.0,44.6208,44.6294,44.5865,44.6208,37404.0
2022-05-26 15:25:00,52.03,52.1,52.01,52.07,56573.0,44.6122,44.6722,44.5951,44.6465,56573.0
2022-05-26 15:30:00,52.07,52.16,52.06,52.16,72912.0,44.6465,44.7237,44.6379,44.7237,72912.0
2022-05-26 15:35:00,52.15,52.21,52.12,52.2,109307.0,44.7151,44.7665,44.6894,44.758,109307.0
2022-05-26 15:40:00,52.19,52.28,52.19,52.28,67788.0,44.7494,44.8266,44.7494,44.8266,67788.0
2022-05-26 15:45:00,52.29,52.35,52.26,52.35,92287.0,44.8351,44.8866,44.8094,44.8866,92287.0
2022-05-26 15:50:00,52.35,52.4,52.21,52.21,186298.0,44.8866,44.9295,44.7665,44.7665,186298.0
2022-05-26 15:55:00,52.22,52.26,52.11,52.14,424699.0,44.7751,44.8094,44.6808,44.7065,424699.0
2022-05-27 09:30:00,52.36,52.46,52.15,52.32,124921.0,44.8952,44.9809,44.7151,44.8609,124921.0
2022-05-27 09:35:00,52.32,52.38,52.2,52.37,54530.0,44.8609,44.9123,44.758,44.9037,54530.0
2022-05-27 09:40:00,52.36,52.41,52.2,52.36,61062.0,44.8952,44.938,44.758,44.8952,61062.0
2022-05-27 09:45:00,52.38,52.49,52.33,52.49,57577.0,44.9123,45.0066,44.8694,45.0066,57577.0
2022-05-27 09:50:00,52.49,52.53,52.41,52.43,78555.0,45.0066,45.0409,44.938,44.9552,78555.0
2022-05-27 09:55:00,52.43,52.47,52.3,52.32,59375.0,44.9552,44.9895,44.8437,44.8609,59375.0
2022-05-27 10:00:00,52.33,52.4,52.28,52.36,53308.0,44.8694,44.9295,44.8266,44.8952,53308.0
2022-05-27 10:05:00,52.36,52.39,52.26,52.37,38286.0,44.8952,44.9209,44.8094,44.9037,38286.0
2022-05-27 10:10:00,52.37,52.39,52.31,52.37,32919.0,44.9037,44.9209,44.8523,44.9037,32919.0
2022-05-27 10:15:00,52.35,52.41,52.33,52.4,40695.0,44.8866,44.938,44.8694,44.9295,40695.0
2022-05-27 10:20:00,52.4,52.41,52.34,52.35,35263.0,44.9295,44.938,44.878,44.8866,35263.0
2022-05-27 10:25:00,52.34,52.35,52.18,52.18,38514.0,44.878,44.8866,44.7408,44.7408,38514.0
2022-05-27 10:30:00,52.2,52.24,52.16,52.17,34117.0,44.758,44.7923,44.7237,44.7322,34117.0
2022-05-27 10:35:00,52.18,52.2,52.04,52.06,42044.0,44.7408,44.758,44.6208,44.6379,42044.0
2022-05-27 10:40:00,52.07,52.1,52.04,52.1,49916.0,44.6465,44.6722,44.6208,44.6722,49916.0
2022-05-27 10:45:00,52.09,52.16,52.06,52.13,35923.0,44.6637,44.7237,44.6379,44.6979,35923.0
2022-05-27 10:50:00,52.13,52.13,52.02,52.03,48686.0,44.6979,44.6979,44.6036,44.6122,48686.0
2022-05-27 10:55:00,52.02,52.06,51.99,52.02,60859.0,44.6036,44.6379,44.5779,44.6036,60859.0
2022-05-27 11:00:00,52.02,52.05,51.96,52.02,29739.0,44.6036,44.6294,44.5522,44.6036,29739.0
2022-05-27 11:05:00,52.02,52.09,52.0,52.07,26835.0,44.6036,44.6637,44.5865,44.6465,26835.0
2022-05-27 11:10:00,52.08,52.15,52.07,52.1,53195.0,44.6551,44.7151,44.6465,44.6722,53195.0
2022-05-27 11:15:00,52.1,52.13,52.08,52.09,28584.0,44.6722,44.6979,44.6551,44.6637,28584.0
2022-05-27 11:20:00,52.08,52.1,52.04,52.06,30069.0,44.6551,44.6722,44.6208,44.6379,30069.0
2022-05-27 11:25:00,52.06,52.1,52.04,52.1,39901.0,44.6379,44.6722,44.6208,44.6722,39901.0
2022-05-27 11:30:00,52.1,52.1,52.04,52.05,29835.0,44.6722,44.6722,44.6208,44.6294,29835.0
2022-05-27 11:35:00,52.04,52.08,51.99,52.07,30292.0,44.6208,44.6551,44.5779,44.6465,30292.0
2022-05-27 11:40:00,52.06,52.13,52.05,52.1,27240.0,44.6379,44.6979,44.6294,44.6722,27240.0
2022-05-27 11:45:00,52.11,52.18,52.09,52.12,52567.0,44.6808,44.7408,44.6637,44.6894,52567.0
2022-05-27 11:50:00,52.12,52.15,52.09,52.11,25538.0,44.6894,44.7151,44.6637,44.6808,25538.0
2022-05-27 11:55:00,52.11,52.13,52.08,52.09,29804.0,44.6808,44.6979,44.6551,44.6637,29804.0
2022-05-27 12:00:00,52.09,52.14,52.06,52.09,36173.0,44.6637,44.7065,44.6379,44.6637,36173.0
2022-05-27 12:05:00,52.08,52.1,52.02,52.09,59715.0,44.6551,44.6722,44.6036,44.6637,59715.0
2022-05-27 12:10:00,52.09,52.11,52.07,52.11,32872.0,44.6637,44.6808,44.6465,44.6808,32872.0
2022-05-27 12:15:00,52.1,52.16,52.08,52.16,39410.0,44.6722,44.7237,44.6551,44.7237,39410.0
2022-05-27 12:20:00,52.15,52.18,52.09,52.09,24616.0,44.7151,44.7408,44.6637,44.6637,24616.0
2022-05-27 12:25:00,52.09,52.13,52.07,52.13,21282.0,44.6637,44.6979,44.6465,44.6979,21282.0
2022-05-27 12:30:00,52.14,52.15,52.08,52.09,14371.0,44.7065,44.7151,44.6551,44.6637,14371.0
2022-05-27 12:35:00,52.08,52.11,52.06,52.11,17858.0,44.6551,44.6808,44.6379,44.6808,17858.0
2022-05-27 12:40:00,52.1,52.15,52.1,52.13,25234.0,44.6722,44.7151,44.6722,44.6979,25234.0
2022-05-27 12:45:00,52.14,52.14,52.08,52.09,25536.0,44.7065,44.7065,44.6551,44.6637,25536.0
2022-05-27 12:50:00,52.09,52.1,52.06,52.09,15734.0,44.6637,44.6722,44.6379,44.6637,15734.0
2022-05-27 12:55:00,52.1,52.11,52.06,52.09,13435.0,44.6722,44.6808,44.6379,44.6637,13435.0
2022-05-27 13:00:00,52.1,52.1,52.05,52.08,21063.0,44.6722,44.6722,44.6294,44.6551,21063.0
2022-05-27 13:05:00,52.09,52.12,52.07,52.1,14709.0,44.6637,44.6894,44.6465,44.6722,14709.0
2022-05-27 13:10:00,52.11,52.11,52.03,52.04,45856.0,44.6808,44.6808,44.6122,44.6208,45856.0
2022-05-27 13:15:00,52.04,52.07,52.0,52.06,15000.0,44.6208,44.6465,44.5865,44.6379,15000.0
2022-05-27 13:20:00,52.05,52.06,52.01,52.04,14770.0,44.6294,44.6379,44.5951,44.6208,14770.0
2022-05-27 13:25:00,52.03,52.03,51.98,52.02,14810.0,44.6122,44.6122,44.5693,44.6036,14810.0
2022-05-27 13:30:00,52.03,52.06,52.03,52.04,14252.0,44.6122,44.6379,44.6122,44.6208,14252.0
2022-05-27 13:35:00,52.04,52.07,52.03,52.05,23661.0,44.6208,44.6465,44.6122,44.6294,23661.0
2022-05-27 13:40:00,52.04,52.05,52.01,52.05,24974.0,44.6208,44.6294,44.5951,44.6294,24974.0
2022-05-27 13:45:00,52.05,52.06,52.01,52.03,17573.0,44.6294,44.6379,44.5951,44.6122,17573.0
2022-05-27 13:50:00,52.02,52.04,52.01,52.04,15315.0,44.6036,44.6208,44.5951,44.6208,15315.0
2022-05-27 13:55:00,52.03,52.06,52.02,52.06,18640.0,44.6122,44.6379,44.6036,44.6379,18640.0
2022-05-27 14:00:00,52.06,52.09,52.05,52.08,24436.0,44.6379,44.6637,44.6294,44.6551,24436.0
2022-05-27 14:05:00,52.08,52.11,52.05,52.1,27344.0,44.6551,44.6808,44.6294,44.6722,27344.0
2022-05-27 14:10:00,52.1,52.11,52.06,52.09,19728.0,44.6722,44.6808,44.6379,44.6637,19728.0
2022-05-27 14:15:00,52.08,52.14,52.07,52.14,21393.0,44.6551,44.7065,44.6465,44.7065,21393.0
2022-05-27 14:20:00,52.13,52.14,52.11,52.13,16404.0,44.6979,44.7065,44.6808,44.6979,16404.0
2022-05-27 14:25:00,52.13,52.14,52.12,52.13,18706.0,44.6979,44.7065,44.6894,44.6979,18706.0
2022-05-27 14:30:00,52.14,52.19,52.13,52.19,25035.0,44.7065,44.7494,44.6979,44.7494,25035.0
2022-05-27 14:35:00,52.19,52.2,52.16,52.17,26626.0,44.7494,44.758,44.7237,44.7322,26626.0
2022-05-27 14:40:00,52.16,52.17,52.13,52.14,12197.0,44.7237,44.7322,44.6979,44.7065,12197.0
2022-05-27 14:45:00,52.15,52.16,52.11,52.14,13627.0,44.7151,44.7237,44.6808,44.7065,13627.0
2022-05-27 14:50:00,52.13,52.15,52.06,52.08,50068.0,44.6979,44.7151,44.6379,44.6551,50068.0
2022-05-27 14:55:00,52.09,52.15,52.08,52.15,29033.0,44.6637,44.7151,44.6551,44.7151,29033.0
2022-05-27 15:00:00,52.15,52.2,52.14,52.2,61721.0,44.7151,44.758,44.7065,44.758,61721.0
2022-05-27 15:05:00,52.19,52.27,52.19,52.27,31837.0,44.7494,44.818,44.7494,44.818,31837.0
2022-05-27 15:10:00,52.26,52.33,52.24,52.32,120730.0,44.8094,44.8694,44.7923,44.8609,120730.0
2022-05-27 15:15:00,52.32,52.34,52.27,52.33,30320.0,44.8609,44.878,44.818,44.8694,30320.0
2022-05-27 15:20:00,52.34,52.39,52.33,52.38,27180.0,44.878,44.9209,44.8694,44.9123,27180.0
2022-05-27 15:25:00,52.39,52.41,52.38,52.39,23810.0,44.9209,44.938,44.9123,44.9209,23810.0
2022-05-27 15:30:00,52.39,52.44,52.36,52.37,60945.0,44.9209,44.9638,44.8952,44.9037,60945.0
2022-05-27 15:35:00,52.37,52.37,52.32,52.34,59169.0,44.9037,44.9037,44.8609,44.878,59169.0
2022-05-27 15:40:00,52.35,52.43,52.33,52.42,68175.0,44.8866,44.9552,44.8694,44.9466,68175.0
2022-05-27 15:45:00,52.43,52.44,52.37,52.4,99745.0,44.9552,44.9638,44.9037,44.9295,99745.0
2022-05-27 15:50:00,52.4,52.45,52.34,52.41,177855.0,44.9295,44.9723,44.878,44.938,177855.0
2022-05-27 15:55:00,52.41,52.54,52.41,52.51,406984.0,44.938,45.0495,44.938,45.0238,406984.0
2022-05-31 09:30:00,51.93,51.98,51.63,51.81,146362.0,44.5265,44.5693,44.2692,44.4236,146362.0
2022-05-31 09:35:00,51.8,51.98,51.78,51.85,125703.0,44.415,44.5693,44.3978,44.4579,125703.0
2022-05-31 09:40:00,51.84,51.9,51.75,51.8,47150.0,44.4493,44.5007,44.3721,44.415,47150.0
2022-05-31 09:45:00,51.8,52.06,51.8,52.02,69570.0,44.415,44.6379,44.415,44.6036,69570.0
2022-05-31 09:50:00,52.01,52.32,52.0,52.26,57786.0,44.5951,44.8609,44.5865,44.8094,57786.0
2022-05-31 09:55:00,52.25,52.41,52.25,52.28,45566.0,44.8008,44.938,44.8008,44.8266,45566.0
2022-05-31 10:00:00,52.27,52.38,52.21,52.21,67550.0,44.818,44.9123,44.7665,44.7665,67550.0
2022-05-31 10:05:00,52.23,52.39,52.22,52.3,47008.0,44.7837,44.9209,44.7751,44.8437,47008.0
2022-05-31 10:10:00,52.3,52.36,52.26,52.35,50932.0,44.8437,44.8952,44.8094,44.8866,50932.0
2022-05-31 10:15:00,52.35,52.45,52.34,52.43,65348.0,44.8866,44.9723,44.878,44.9552,65348.0
2022-05-31 10:20:00,52.44,52.57,52.4,52.41,60304.0,44.9638,45.0752,44.9295,44.938,60304.0
2022-05-31 10:25:00,52.41,52.42,52.31,52.32,43439.0,44.938,44.9466,44.8523,44.8609,43439.0
2022-05-31 10:30:00,52.31,52.39,52.24,52.24,58126.0,44.8523,44.9209,44.7923,44.7923,58126.0
2022-05-31 10:35:00,52.24,52.29,52.15,52.16,51689.0,44.7923,44.8351,44.7151,44.7237,51689.0
2022-05-31 10:40:00,52.16,52.3,52.16,52.28,65189.0,44.7237,44.8437,44.7237,44.8266,65189.0
2022-05-31 10:45:00,52.29,52.35,52.27,52.34,59153.0,44.8351,44.8866,44.818,44.878,59153.0
2022-05-31 10:50:00,52.34,52.41,52.33,52.38,34763.0,44.878,44.938,44.8694,44.9123,34763.0
2022-05-31 10:55:00,52.37,52.41,52.3,52.37,38519.0,44.9037,44.938,44.8437,44.9037,38519.0
2022-05-31 11:00:00,52.36,52.42,52.32,52.4,38341.0,44.8952,44.9466,44.8609,44.9295,38341.0
2022-05-31 11:05:00,52.4,52.4,52.26,52.31,63166.0,44.9295,44.9295,44.8094,44.8523,63166.0
2022-05-31 11:10:00,52.32,52.32,52.25,52.26,60720.0,44.8609,44.8609,44.8008,44.8094,60720.0
2022-05-31 11:15:00,52.25,52.42,52.23,52.39,74782.0,44.8008,44.9466,44.7837,44.9209,74782.0
2022-05-31 11:20:00,52.38,52.44,52.34,52.41,46043.0,44.9123,44.9638,44.878,44.938,46043.0
2022-05-31 11:25:00,52.41,52.55,52.39,52.49,48927.0,44.938,45.0581,44.9209,45.0066,48927.0
2022-05-31 11:30:00,52.48,52.54,52.44,52.45,33555.0,44.9981,45.0495,44.9638,44.9723,33555.0
2022-05-31 11:35:00,52.44,52.52,52.41,52.51,32091.0,44.9638,45.0323,44.938,45.0238,32091.0
2022-05-31 11:40:00,52.51,52.59,52.47,52.57,24376.0,45.0238,45.0924,44.9895,45.0752,24376.0
2022-05-31 11:45:00,52.57,52.6,52.52,52.57,30143.0,45.0752,45.1009,45.0323,45.0752,30143.0
2022-05-31 11:50:00,52.57,52.63,52.57,52.63,100146.0,45.0752,45.1267,45.0752,45.1267,100146.0
2022-05-31 11:55:00,52.63,52.66,52.58,52.63,42882.0,45.1267,45.1524,45.0838,45.1267,42882.0
2022-05-31 12:00:00,52.63,52.75,52.63,52.73,26723.0,45.1267,45.2296,45.1267,45.2124,26723.0
2022-05-31 12:05:00,52.73,52.73,52.65,52.68,21137.0,45.2124,45.2124,45.1438,45.1695,21137.0
2022-05-31 12:10:00,52.67,52.7,52.61,52.62,21889.0,45.161,45.1867,45.1095,45.1181,21889.0
2022-05-31 12:15:00,52.61,52.61,52.51,52.6,41806.0,45.1095,45.1095,45.0238,45.1009,41806.0
2022-05-31 12:20:00,52.62,52.63,52.55,52.59,25881.0,45.1181,45.1267,45.0581,45.0924,25881.0
2022-05-31 12:25:00,52.6,52.66,52.6,52.62,32655.0,45.1009,45.1524,45.1009,45.1181,32655.0
2022-05-31 12:30:00,52.63,52.65,52.61,52.65,19161.0,45.1267,45.1438,45.1095,45.1438,19161.0
2022-05-31 12:35:00,52.65,52.71,52.63,52.69,24982.0,45.1438,45.1953,45.1267,45.1781,24982.0
2022-05-31 12:40:00,52.7,52.76,52.69,52.72,18704.0,45.1867,45.2381,45.1781,45.2038,18704.0
2022-05-31 12:45:00,52.72,52.75,52.66,52.75,47437.0,45.2038,45.2296,45.1524,45.2296,47437.0
2022-05-31 12:50:00,52.75,52.79,52.73,52.79,19488.0,45.2296,45.2639,45.2124,45.2639,19488.0
2022-05-31 12:55:00,52.8,52.82,52.69,52.7,22173.0,45.2724,45.2896,45.1781,45.1867,22173.0
2022-05-31 13:00:00,52.69,52.72,52.62,52.67,27814.0,45.1781,45.2038,45.1181,45.161,27814.0
2022-05-31 13:05:00,52.68,52.78,52.67,52.76,25542.0,45.1695,45.2553,45.161,45.2381,25542.0
2022-05-31 13:10:00,52.75,52.75,52.66,52.68,41483.0,45.2296,45.2296,45.1524,45.1695,41483.0
2022-05-31 13:15:00,52.68,52.68,52.57,52.62,43532.0,45.1695,45.1695,45.0752,45.1181,43532.0
2022-05-31 13:20:00,52.63,52.66,52.59,52.63,22346.0,45.1267,45.1524,45.0924,45.1267,22346.0
2022-05-31 13:25:00,52.62,52.67,52.58,52.63,23185.0,45.1181,45.161,45.0838,45.1267,23185.0
2022-05-31 13:30:00,52.63,52.74,52.62,52.74,28298.0,45.1267,45.221,45.1181,45.221,28298.0
2022-05-31 13:35:00,52.73,52.77,52.71,52.76,48639.0,45.2124,45.2467,45.1953,45.2381,48639.0
2022-05-31 13:40:00,52.77,52.91,52.76,52.89,24186.0,45.2467,45.3667,45.2381,45.3496,24186.0
2022-05-31 13:45:00,52.88,52.91,52.82,52.86,20827.0,45.341,45.3667,45.2896,45.3239,20827.0
2022-05-31 13:50:00,52.86,52.99,52.85,52.97,31588.0,45.3239,45.4353,45.3153,45.4182,31588.0
2022-05-31 13:55:00,52.97,53.11,52.96,53.1,76002.0,45.4182,45.5382,45.4096,45.5297,76002.0
2022-05-31 14:00:00,53.1,53.12,53.01,53.02,45794.0,45.5297,45.5468,45.4525,45.4611,45794.0
2022-05-31 14:05:00,53.02,53.05,52.96,53.05,90969.0,45.4611,45.4868,45.4096,45.4868,90969.0
2022-05-31 14:10:00,53.04,53.14,53.04,53.12,48580.0,45.4782,45.564,45.4782,45.5468,48580.0
2022-05-31 14:15:00,53.12,53.22,53.1,53.21,128750.0,45.5468,45.6326,45.5297,45.624,128750.0
2022-05-31 14:20:00,53.23,53.24,53.1,53.13,68998.0,45.6411,45.6497,45.5297,45.5554,68998.0
2022-05-31 14:25:00,53.14,53.14,53.01,53.05,57867.0,45.564,45.564,45.4525,45.4868,57867.0
2022-05-31 14:30:00,53.05,53.15,53.04,53.1,62270.0,45.4868,45.5725,45.4782,45.5297,62270.0
2022-05-31 14:35:00,53.09,53.16,53.08,53.12,58554.0,45.5211,45.5811,45.5125,45.5468,58554.0
2022-05-31 14:40:00,53.12,53.13,52.98,52.98,45963.0,45.5468,45.5554,45.4268,45.4268,45963.0
2022-05-31 14:45:00,52.98,52.98,52.88,52.91,60102.0,45.4268,45.4268,45.341,45.3667,60102.0
2022-05-31 14:50:00,52.91,52.98,52.87,52.88,74015.0,45.3667,45.4268,45.3324,45.341,74015.0
2022-05-31 14:55:00,52.89,52.97,52.86,52.91,58270.0,45.3496,45.4182,45.3239,45.3667,58270.0
2022-05-31 15:00:00,52.91,52.93,52.79,52.9,127747.0,45.3667,45.3839,45.2639,45.3582,127747.0
2022-05-31 15:05:00,52.91,52.97,52.86,52.96,77324.0,45.3667,45.4182,45.3239,45.4096,77324.0
2022-05-31 15:10:00,52.96,52.98,52.89,52.97,121822.0,45.4096,45.4268,45.3496,45.4182,121822.0
2022-05-31 15:15:00,52.97,53.07,52.9,52.9,80548.0,45.4182,45.5039,45.3582,45.3582,80548.0
2022-05-31 15:20:00,52.91,53.05,52.9,53.02,74780.0,45.3667,45.4868,45.3582,45.4611,74780.0
2022-05-31 15:25:00,53.02,53.08,53.0,53.08,70311.0,45.4611,45.5125,45.4439,45.5125,70311.0
2022-05-31 15:30:00,53.08,53.16,53.07,53.12,139541.0,45.5125,45.5811,45.5039,45.5468,139541.0
2022-05-31 15:35:00,53.11,53.19,53.08,53.15,134212.0,45.5382,45.6068,45.5125,45.5725,134212.0
2022-05-31 15:40:00,53.15,53.25,53.14,53.16,123928.0,45.5725,45.6583,45.564,45.5811,123928.0
2022-05-31 15:45:00,53.16,53.24,53.14,53.15,172652.0,45.5811,45.6497,45.564,45.5725,172652.0
2022-05-31 15:50:00,53.14,53.37,53.13,53.26,549267.0,45.564,45.7612,45.5554,45.6668,549267.0
2022-05-31 15:55:00,53.25,53.26,53.02,53.06,918756.0,45.6583,45.6668,45.4611,45.4954,918756.0
2022-06-01 09:30:00,53.21,53.21,52.61,52.62,177949.0,45.624,45.624,45.1095,45.1181,177949.0
2022-06-01 09:35:00,52.62,52.83,52.55,52.63,70315.0,45.1181,45.2982,45.0581,45.1267,70315.0
2022-06-01 09:40:00,52.63,52.76,52.61,52.75,43917.0,45.1267,45.2381,45.1095,45.2296,43917.0
2022-06-01 09:45:00,52.74,52.78,52.54,52.64,59177.0,45.221,45.2553,45.0495,45.1352,59177.0
2022-06-01 09:50:00,52.65,52.7,52.55,52.59,41627.0,45.1438,45.1867,45.0581,45.0924,41627.0
2022-06-01 09:55:00,52.58,52.59,52.42,52.53,40630.0,45.0838,45.0924,44.9466,45.0409,40630.0
2022-06-01 10:00:00,52.53,52.71,52.48,52.63,41658.0,45.0409,45.1953,44.9981,45.1267,41658.0
2022-06-01 10:05:00,52.64,52.65,52.47,52.55,61008.0,45.1352,45.1438,44.9895,45.0581,61008.0
2022-06-01 10:10:00,52.55,52.6,52.36,52.36,41376.0,45.0581,45.1009,44.8952,44.8952,41376.0
2022-06-01 10:15:00,52.35,52.37,52.24,52.26,68651.0,44.8866,44.9037,44.7923,44.8094,68651.0
2022-06-01 10:20:00,52.26,52.29,52.17,52.18,33854.0,44.8094,44.8351,44.7322,44.7408,33854.0
2022-06-01 10:25:00,52.19,52.23,52.07,52.07,49200.0,44.7494,44.7837,44.6465,44.6465,49200.0
2022-06-01 10:30:00,52.06,52.12,51.96,51.97,72752.0,44.6379,44.6894,44.5522,44.5608,72752.0
2022-06-01 10:35:00,51.96,52.03,51.93,52.0,50042.0,44.5522,44.6122,44.5265,44.5865,50042.0
2022-06-01 10:40:00,51.99,52.06,51.94,51.97,57773.0,44.5779,44.6379,44.535,44.5608,57773.0
2022-06-01 10:45:00,51.96,51.97,51.87,51.88,32722.0,44.5522,44.5608,44.475,44.4836,32722.0
2022-06-01 10:50:00,51.88,52.01,51.87,52.0,33328.0,44.4836,44.5951,44.475,44.5865,33328.0
2022-06-01 10:55:00,51.99,52.05,51.98,52.05,36529.0,44.5779,44.6294,44.5693,44.6294,36529.0
2022-06-01 11:00:00,52.04,52.04,51.92,51.93,34050.0,44.6208,44.6208,44.5179,44.5265,34050.0
2022-06-01 11:05:00,51.92,51.93,51.78,51.81,51133.0,44.5179,44.5265,44.3978,44.4236,51133.0
2022-06-01 11:10:00,51.8,51.92,51.79,51.88,43653.0,44.415,44.5179,44.4064,44.4836,43653.0
2022-06-01 11:15:00,51.88,51.92,51.81,51.88,39157.0,44.4836,44.5179,44.4236,44.4836,39157.0
2022-06-01 11:20:00,51.87,51.87,51.74,51.8,34625.0,44.475,44.475,44.3636,44.415,34625.0
2022-06-01 11:25:00,51.8,51.81,51.68,51.8,36616.0,44.415,44.4236,44.3121,44.415,36616.0
2022-06-01 11:30:00,51.79,51.81,51.7,51.73,31061.0,44.4064,44.4236,44.3293,44.355,31061.0
2022-06-01 11:35:00,51.75,51.78,51.7,51.76,26252.0,44.3721,44.3978,44.3293,44.3807,26252.0
2022-06-01 11:40:00,51.75,51.76,51.66,51.69,41305.0,44.3721,44.3807,44.295,44.3207,41305.0
2022-06-01 11:45:00,51.68,51.71,51.57,51.58,27221.0,44.3121,44.3378,44.2178,44.2264,27221.0
2022-06-01 11:50:00,51.56,51.64,51.56,51.64,25739.0,44.2092,44.2778,44.2092,44.2778,25739.0
2022-06-01 11:55:00,51.63,51.66,51.6,51.63,22559.0,44.2692,44.295,44.2435,44.2692,22559.0
2022-06-01 12:00:00,51.64,51.67,51.59,51.65,40357.0,44.2778,44.3035,44.2349,44.2864,40357.0
2022-06-01 12:05:00,51.66,51.69,51.63,51.65,39272.0,44.295,44.3207,44.2692,44.2864,39272.0
2022-06-01 12:10:00,51.63,51.67,51.58,51.66,31066.0,44.2692,44.3035,44.2264,44.295,31066.0
2022-06-01 12:15:00,51.66,51.73,51.64,51.72,42640.0,44.295,44.355,44.2778,44.3464,42640.0
2022-06-01 12:20:00,51.71,51.77,51.69,51.76,36387.0,44.3378,44.3893,44.3207,44.3807,36387.0
2022-06-01 12:25:00,51.76,51.82,51.74,51.77,39518.0,44.3807,44.4321,44.3636,44.3893,39518.0
2022-06-01 12:30:00,51.76,51.84,51.74,51.78,42945.0,44.3807,44.4493,44.3636,44.3978,42945.0
2022-06-01 12:35:00,51.77,51.77,51.68,51.72,16775.0,44.3893,44.3893,44.3121,44.3464,16775.0
2022-06-01 12:40:00,51.72,51.74,51.65,51.67,31549.0,44.3464,44.3636,44.2864,44.3035,31549.0
2022-06-01 12:45:00,51.66,51.69,51.6,51.61,37378.0,44.295,44.3207,44.2435,44.2521,37378.0
2022-06-01 12:50:00,51.62,51.65,51.52,51.65,61356.0,44.2607,44.2864,44.1749,44.2864,61356.0
2022-06-01 12:55:00,51.64,51.67,51.6,51.66,72805.0,44.2778,44.3035,44.2435,44.295,72805.0
2022-06-01 13:00:00,51.66,51.7,51.59,51.6,41838.0,44.295,44.3293,44.2349,44.2435,41838.0
2022-06-01 13:05:00,51.59,51.67,51.58,51.67,60726.0,44.2349,44.3035,44.2264,44.3035,60726.0
2022-06-01 13:10:00,51.67,51.68,51.58,51.59,53631.0,44.3035,44.3121,44.2264,44.2349,53631.0
2022-06-01 13:15:00,51.59,51.8,51.59,51.79,102743.0,44.2349,44.415,44.2349,44.4064,102743.0
2022-06-01 13:20:00,51.79,51.91,51.78,51.9,89004.0,44.4064,44.5093,44.3978,44.5007,89004.0
2022-06-01 13:25:00,51.91,52.0,51.87,51.98,95909.0,44.5093,44.5865,44.475,44.5693,95909.0
2022-06-01 13:30:00,51.98,52.02,51.94,52.01,45726.0,44.5693,44.6036,44.535,44.5951,45726.0
2022-06-01 13:35:00,52.01,52.02,51.98,52.01,92321.0,44.5951,44.6036,44.5693,44.5951,92321.0
2022-06-01 13:40:00,52.0,52.05,51.95,52.05,55156.0,44.5865,44.6294,44.5436,44.6294,55156.0
2022-06-01 13:45:00,52.05,52.1,52.0,52.05,545029.0,44.6294,44.6722,44.5865,44.6294,545029.0
2022-06-01 13:50:00,52.04,52.05,51.93,51.94,43453.0,44.6208,44.6294,44.5265,44.535,43453.0
2022-06-01 13:55:00,51.95,52.01,51.95,51.96,39742.0,44.5436,44.5951,44.5436,44.5522,39742.0
2022-06-01 14:00:00,51.94,52.01,51.93,52.0,43898.0,44.535,44.5951,44.5265,44.5865,43898.0
2022-06-01 14:05:00,52.0,52.02,51.91,51.98,78723.0,44.5865,44.6036,44.5093,44.5693,78723.0
2022-06-01 14:10:00,51.98,52.0,51.94,51.98,22584.0,44.5693,44.5865,44.535,44.5693,22584.0
2022-06-01 14:15:00,51.99,52.0,51.92,51.94,34226.0,44.5779,44.5865,44.5179,44.535,34226.0
2022-06-01 14:20:00,51.95,52.05,51.92,52.03,154924.0,44.5436,44.6294,44.5179,44.6122,154924.0
2022-06-01 14:25:00,52.04,52.15,52.03,52.08,84052.0,44.6208,44.7151,44.6122,44.6551,84052.0
2022-06-01 14:30:00,52.08,52.14,52.08,52.1,103371.0,44.6551,44.7065,44.6551,44.6722,103371.0
2022-06-01 14:35:00,52.1,52.12,52.02,52.03,82842.0,44.6722,44.6894,44.6036,44.6122,82842.0
2022-06-01 14:40:00,52.03,52.13,52.02,52.11,67282.0,44.6122,44.6979,44.6036,44.6808,67282.0
2022-06-01 14:45:00,52.11,52.12,52.04,52.1,58812.0,44.6808,44.6894,44.6208,44.6722,58812.0
2022-06-01 14:50:00,52.09,52.12,52.02,52.02,58583.0,44.6637,44.6894,44.6036,44.6036,58583.0
2022-06-01 14:55:00,52.02,52.06,51.98,52.0,41798.0,44.6036,44.6379,44.5693,44.5865,41798.0
2022-06-01 15:00:00,52.01,52.02,51.9,51.95,95478.0,44.5951,44.6036,44.5007,44.5436,95478.0
2022-06-01 15:05:00,51.94,52.09,51.93,52.06,69923.0,44.535,44.6637,44.5265,44.6379,69923.0
2022-06-01 15:10:00,52.06,52.08,52.03,52.06,106675.0,44.6379,44.6551,44.6122,44.6379,106675.0
2022-06-01 15:15:00,52.06,52.08,51.99,52.04,140055.0,44.6379,44.6551,44.5779,44.6208,140055.0
2022-06-01 15:20:00,52.04,52.04,51.96,52.01,80063.0,44.6208,44.6208,44.5522,44.5951,80063.0
2022-06-01 15:25:00,52.01,52.08,51.96,51.98,371338.0,44.5951,44.6551,44.5522,44.5693,371338.0
2022-06-01 15:30:00,51.97,51.98,51.89,51.97,131198.0,44.5608,44.5693,44.4922,44.5608,131198.0
2022-06-01 15:35:00,51.97,52.04,51.92,52.0,117669.0,44.5608,44.6208,44.5179,44.5865,117669.0
2022-06-01 15:40:00,52.01,52.07,51.98,51.98,297753.0,44.5951,44.6465,44.5693,44.5693,297753.0
2022-06-01 15:45:00,51.98,52.04,51.95,52.01,193443.0,44.5693,44.6208,44.5436,44.5951,193443.0
2022-06-01 15:50:00,52.02,52.08,51.82,51.87,253078.0,44.6036,44.6551,44.4321,44.475,253078.0
2022-06-01 15:55:00,51.87,51.87,51.73,51.76,601118.0,44.475,44.475,44.355,44.3807,601118.0
2022-06-02 09:30:00,51.72,51.86,51.66,51.72,89423.0,44.3464,44.4664,44.295,44.3464,89423.0
2022-06-02 09:35:00,51.76,51.76,51.43,51.64,54707.0,44.3807,44.3807,44.0977,44.2778,54707.0
2022-06-02 09:40:00,51.61,51.61,51.36,51.42,36056.0,44.2521,44.2521,44.0377,44.0892,36056.0
2022-06-02 09:45:00,51.42,51.49,51.15,51.33,71458.0,44.0892,44.1492,43.8577,44.012,71458.0
2022-06-02 09:50:00,51.33,51.37,51.2,51.34,32814.0,44.012,44.0463,43.9005,44.0206,32814.0
2022-06-02 09:55:00,51.33,51.39,51.24,51.39,32991.0,44.012,44.0634,43.9348,44.0634,32991.0
2022-06-02 10:00:00,51.38,51.44,51.31,51.44,68628.0,44.0549,44.1063,43.9949,44.1063,68628.0
2022-06-02 10:05:00,51.44,51.5,51.37,51.39,65965.0,44.1063,44.1578,44.0463,44.0634,65965.0
2022-06-02 10:10:00,51.39,51.61,51.38,51.59,109781.0,44.0634,44.2521,44.0549,44.2349,109781.0
2022-06-02 10:15:00,51.57,51.59,51.43,51.44,84369.0,44.2178,44.2349,44.0977,44.1063,84369.0
2022-06-02 10:20:00,51.44,51.46,51.3,51.3,76872.0,44.1063,44.1235,43.9863,43.9863,76872.0
2022-06-02 10:25:00,51.32,51.4,51.24,51.4,49541.0,44.0034,44.072,43.9348,44.072,49541.0
2022-06-02 10:30:00,51.4,51.57,51.34,51.49,54744.0,44.072,44.2178,44.0206,44.1492,54744.0
2022-06-02 10:35:00,51.49,51.55,51.45,51.52,41294.0,44.1492,44.2006,44.1149,44.1749,41294.0
2022-06-02 10:40:00,51.52,51.59,51.46,51.58,30487.0,44.1749,44.2349,44.1235,44.2264,30487.0
2022-06-02 10:45:00,51.58,51.65,51.53,51.61,24154.0,44.2264,44.2864,44.1835,44.2521,24154.0
2022-06-02 10:50:00,51.61,51.67,51.59,51.64,282618.0,44.2521,44.3035,44.2349,44.2778,282618.0
2022-06-02 10:55:00,51.64,51.69,51.58,51.66,73513.0,44.2778,44.3207,44.2264,44.295,73513.0
2022-06-02 11:00:00,51.65,51.83,51.64,51.82,129626.0,44.2864,44.4407,44.2778,44.4321,129626.0
2022-06-02 11:05:00,51.84,51.87,51.81,51.85,72869.0,44.4493,44.475,44.4236,44.4579,72869.0
2022-06-02 11:10:00,51.84,51.91,51.84,51.86,55148.0,44.4493,44.5093,44.4493,44.4664,55148.0
2022-06-02 11:15:00,51.87,51.9,51.8,51.81,24396.0,44.475,44.5007,44.415,44.4236,24396.0
2022-06-02 11:20:00,51.82,51.94,51.8,51.94,36678.0,44.4321,44.535,44.415,44.535,36678.0
2022-06-02 11:25:00,51.94,51.96,51.85,51.94,52184.0,44.535,44.5522,44.4579,44.535,52184.0
2022-06-02 11:30:00,51.95,51.95,51.85,51.91,21966.0,44.5436,44.5436,44.4579,44.5093,21966.0
2022-06-02 11:35:00,51.91,51.93,51.88,51.91,56552.0,44.5093,44.5265,44.4836,44.5093,56552.0
2022-06-02 11:40:00,51.91,52.01,51.91,51.99,82695.0,44.5093,44.5951,44.5093,44.5779,82695.0
2022-06-02 11:45:00,51.98,52.02,51.92,52.01,142954.0,44.5693,44.6036,44.5179,44.5951,142954.0
2022-06-02 11:50:00,52.01,52.1,51.99,52.03,270328.0,44.5951,44.6722,44.5779,44.6122,270328.0
2022-06-02 11:55:00,52.03,52.04,51.92,51.98,22443.0,44.6122,44.6208,44.5179,44.5693,22443.0
2022-06-02 12:00:00,51.99,52.04,51.96,52.02,35920.0,44.5779,44.6208,44.5522,44.6036,35920.0
2022-06-02 12:05:00,52.02,52.03,51.98,51.99,19813.0,44.6036,44.6122,44.5693,44.5779,19813.0
2022-06-02 12:10:00,51.99,52.02,51.96,52.0,27992.0,44.5779,44.6036,44.5522,44.5865,27992.0
2022-06-02 12:15:00,52.0,52.02,51.97,51.98,46696.0,44.5865,44.6036,44.5608,44.5693,46696.0
2022-06-02 12:20:00,51.98,52.04,51.95,52.03,59125.0,44.5693,44.6208,44.5436,44.6122,59125.0
2022-06-02 12:25:00,52.02,52.14,52.01,52.12,39076.0,44.6036,44.7065,44.5951,44.6894,39076.0
2022-06-02 12:30:00,52.13,52.13,52.07,52.09,46700.0,44.6979,44.6979,44.6465,44.6637,46700.0
2022-06-02 12:35:00,52.09,52.18,52.07,52.16,104295.0,44.6637,44.7408,44.6465,44.7237,104295.0
2022-06-02 12:40:00,52.17,52.18,52.05,52.06,49422.0,44.7322,44.7408,44.6294,44.6379,49422.0
2022-06-02 12:45:00,52.07,52.11,52.04,52.05,15788.0,44.6465,44.6808,44.6208,44.6294,15788.0
2022-06-02 12:50:00,52.06,52.15,52.05,52.13,16810.0,44.6379,44.7151,44.6294,44.6979,16810.0
2022-06-02 12:55:00,52.13,52.13,52.06,52.08,33623.0,44.6979,44.6979,44.6379,44.6551,33623.0
2022-06-02 13:00:00,52.08,52.12,52.05,52.11,188197.0,44.6551,44.6894,44.6294,44.6808,188197.0
2022-06-02 13:05:00,52.1,52.13,52.07,52.1,22324.0,44.6722,44.6979,44.6465,44.6722,22324.0
2022-06-02 13:10:00,52.11,52.13,52.01,52.02,49407.0,44.6808,44.6979,44.5951,44.6036,49407.0
2022-06-02 13:15:00,52.02,52.13,52.0,52.13,43523.0,44.6036,44.6979,44.5865,44.6979,43523.0
2022-06-02 13:20:00,52.12,52.19,52.09,52.16,25232.0,44.6894,44.7494,44.6637,44.7237,25232.0
2022-06-02 13:25:00,52.15,52.15,52.07,52.12,44727.0,44.7151,44.7151,44.6465,44.6894,44727.0
2022-06-02 13:30:00,52.11,52.15,52.08,52.13,25323.0,44.6808,44.7151,44.6551,44.6979,25323.0
2022-06-02 13:35:00,52.14,52.15,52.11,52.15,31232.0,44.7065,44.7151,44.6808,44.7151,31232.0
2022-06-02 13:40:00,52.14,52.16,52.1,52.14,39912.0,44.7065,44.7237,44.6722,44.7065,39912.0
2022-06-02 13:45:00,52.14,52.19,52.11,52.18,151482.0,44.7065,44.7494,44.6808,44.7408,151482.0
2022-06-02 13:50:00,52.19,52.19,52.14,52.16,95793.0,44.7494,44.7494,44.7065,44.7237,95793.0
2022-06-02 13:55:00,52.16,52.22,52.16,52.22,26294.0,44.7237,44.7751,44.7237,44.7751,26294.0
2022-06-02 14:00:00,52.22,52.25,52.18,52.22,104707.0,44.7751,44.8008,44.7408,44.7751,104707.0
2022-06-02 14:05:00,52.22,52.24,52.19,52.22,39195.0,44.7751,44.7923,44.7494,44.7751,39195.0
2022-06-02 14:10:00,52.22,52.28,52.17,52.27,31775.0,44.7751,44.8266,44.7322,44.818,31775.0
2022-06-02 14:15:00,52.26,52.26,52.21,52.22,19133.0,44.8094,44.8094,44.7665,44.7751,19133.0
2022-06-02 14:20:00,52.21,52.26,52.18,52.19,22937.0,44.7665,44.8094,44.7408,44.7494,22937.0
2022-06-02 14:25:00,52.2,52.22,52.14,52.14,36939.0,44.758,44.7751,44.7065,44.7065,36939.0
2022-06-02 14:30:00,52.14,52.23,52.14,52.2,43776.0,44.7065,44.7837,44.7065,44.758,43776.0
2022-06-02 14:35:00,52.19,52.26,52.18,52.26,31449.0,44.7494,44.8094,44.7408,44.8094,31449.0
2022-06-02 14:40:00,52.27,52.27,52.19,52.21,30239.0,44.818,44.818,44.7494,44.7665,30239.0
2022-06-02 14:45:00,52.22,52.25,52.2,52.22,21272.0,44.7751,44.8008,44.758,44.7751,21272.0
2022-06-02 14:50:00,52.21,52.25,52.18,52.23,57411.0,44.7665,44.8008,44.7408,44.7837,57411.0
2022-06-02 14:55:00,52.23,52.24,52.12,52.12,25526.0,44.7837,44.7923,44.6894,44.6894,25526.0
2022-06-02 15:00:00,52.12,52.19,52.11,52.16,86085.0,44.6894,44.7494,44.6808,44.7237,86085.0
2022-06-02 15:05:00,52.17,52.2,52.16,52.19,30375.0,44.7322,44.758,44.7237,44.7494,30375.0
2022-06-02 15:10:00,52.18,52.24,52.14,52.23,34359.0,44.7408,44.7923,44.7065,44.7837,34359.0
2022-06-02 15:15:00,52.23,52.25,52.21,52.24,66709.0,44.7837,44.8008,44.7665,44.7923,66709.0
2022-06-02 15:20:00,52.23,52.25,52.22,52.24,40859.0,44.7837,44.8008,44.7751,44.7923,40859.0
2022-06-02 15:25:00,52.25,52.26,52.12,52.18,76737.0,44.8008,44.8094,44.6894,44.7408,76737.0
2022-06-02 15:30:00,52.17,52.19,52.13,52.15,90470.0,44.7322,44.7494,44.6979,44.7151,90470.0
2022-06-02 15:35:00,52.15,52.19,52.05,52.08,165380.0,44.7151,44.7494,44.6294,44.6551,165380.0
2022-06-02 15:40:00,52.09,52.17,52.07,52.15,115911.0,44.6637,44.7322,44.6465,44.7151,115911.0
2022-06-02 15:45:00,52.14,52.25,52.13,52.21,153742.0,44.7065,44.8008,44.6979,44.7665,153742.0
2022-06-02 15:50:00,52.21,52.26,52.17,52.22,320709.0,44.7665,44.8094,44.7322,44.7751,320709.0
2022-06-02 15:55:00,52.21,52.27,52.17,52.18,760745.0,44.7665,44.818,44.7322,44.7408,760745.0
2022-06-03 09:30:00,52.08,52.29,51.93,52.17,157869.0,44.6551,44.8351,44.5265,44.7322,157869.0
2022-06-03 09:35:00,52.15,52.19,51.98,52.03,40626.0,44.7151,44.7494,44.5693,44.6122,40626.0
2022-06-03 09:40:00,52.04,52.08,51.91,51.93,64642.0,44.6208,44.6551,44.5093,44.5265,64642.0
2022-06-03 09:45:00,51.92,52.14,51.91,52.06,65278.0,44.5179,44.7065,44.5093,44.6379,65278.0
2022-06-03 09:50:00,52.08,52.1,51.94,52.08,305148.0,44.6551,44.6722,44.535,44.6551,305148.0
2022-06-03 09:55:00,52.08,52.12,51.96,51.97,123236.0,44.6551,44.6894,44.5522,44.5608,123236.0
2022-06-03 10:00:00,51.99,52.04,51.91,51.94,118243.0,44.5779,44.6208,44.5093,44.535,118243.0
2022-06-03 10:05:00,51.92,51.98,51.89,51.91,104500.0,44.5179,44.5693,44.4922,44.5093,104500.0
2022-06-03 10:10:00,51.9,52.0,51.81,51.98,69783.0,44.5007,44.5865,44.4236,44.5693,69783.0
2022-06-03 10:15:00,51.98,52.06,51.95,52.05,348918.0,44.5693,44.6379,44.5436,44.6294,348918.0
2022-06-03 10:20:00,52.04,52.04,51.88,51.99,50420.0,44.6208,44.6208,44.4836,44.5779,50420.0
2022-06-03 10:25:00,51.98,52.04,51.93,52.0,70223.0,44.5693,44.6208,44.5265,44.5865,70223.0
2022-06-03 10:30:00,51.99,52.05,51.93,52.01,60537.0,44.5779,44.6294,44.5265,44.5951,60537.0
2022-06-03 10:35:00,52.0,52.02,51.93,51.95,53311.0,44.5865,44.6036,44.5265,44.5436,53311.0
2022-06-03 10:40:00,51.93,51.93,51.85,51.91,52540.0,44.5265,44.5265,44.4579,44.5093,52540.0
2022-06-03 10:45:00,51.91,52.0,51.9,51.97,47222.0,44.5093,44.5865,44.5007,44.5608,47222.0
2022-06-03 10:50:00,51.96,52.02,51.92,51.93,56689.0,44.5522,44.6036,44.5179,44.5265,56689.0
2022-06-03 10:55:00,51.94,52.07,51.93,52.07,38535.0,44.535,44.6465,44.5265,44.6465,38535.0
2022-06-03 11:00:00,52.06,52.1,51.98,52.02,91336.0,44.6379,44.6722,44.5693,44.6036,91336.0
2022-06-03 11:05:00,52.03,52.05,51.93,51.95,73078.0,44.6122,44.6294,44.5265,44.5436,73078.0
2022-06-03 11:10:00,51.95,51.97,51.88,51.97,34879.0,44.5436,44.5608,44.4836,44.5608,34879.0
2022-06-03 11:15:00,51.96,52.1,51.95,52.09,49738.0,44.5522,44.6722,44.5436,44.6637,49738.0
2022-06-03 11:20:00,52.08,52.1,52.02,52.03,34180.0,44.6551,44.6722,44.6036,44.6122,34180.0
2022-06-03 11:25:00,52.04,52.05,51.96,51.99,90781.0,44.6208,44.6294,44.5522,44.5779,90781.0
2022-06-03 11:30:00,51.99,52.01,51.95,51.97,98343.0,44.5779,44.5951,44.5436,44.5608,98343.0
2022-06-03 11:35:00,51.97,52.09,51.96,52.04,54687.0,44.5608,44.6637,44.5522,44.6208,54687.0
2022-06-03 11:40:00,52.04,52.05,51.98,52.0,53416.0,44.6208,44.6294,44.5693,44.5865,53416.0
2022-06-03 11:45:00,51.99,52.0,51.88,51.88,50260.0,44.5779,44.5865,44.4836,44.4836,50260.0
2022-06-03 11:50:00,51.88,51.9,51.83,51.89,56350.0,44.4836,44.5007,44.4407,44.4922,56350.0
2022-06-03 11:55:00,51.9,51.99,51.89,51.97,46131.0,44.5007,44.5779,44.4922,44.5608,46131.0
2022-06-03 12:00:00,51.97,52.05,51.95,52.02,27825.0,44.5608,44.6294,44.5436,44.6036,27825.0
2022-06-03 12:05:00,52.02,52.04,51.96,51.98,18026.0,44.6036,44.6208,44.5522,44.5693,18026.0
2022-06-03 12:10:00,51.98,52.0,51.94,51.95,15132.0,44.5693,44.5865,44.535,44.5436,15132.0
2022-06-03 12:15:00,51.95,51.97,51.83,51.84,50734.0,44.5436,44.5608,44.4407,44.4493,50734.0
2022-06-03 12:20:00,51.83,51.97,51.79,51.93,45883.0,44.4407,44.5608,44.4064,44.5265,45883.0
2022-06-03 12:25:00,51.93,51.96,51.9,51.93,22595.0,44.5265,44.5522,44.5007,44.5265,22595.0
2022-06-03 12:30:00,51.93,51.95,51.89,51.95,43211.0,44.5265,44.5436,44.4922,44.5436,43211.0
2022-06-03 12:35:00,51.94,52.02,51.93,52.02,38550.0,44.535,44.6036,44.5265,44.6036,38550.0
2022-06-03 12:40:00,52.01,52.02,51.95,51.98,15645.0,44.5951,44.6036,44.5436,44.5693,15645.0
2022-06-03 12:45:00,51.98,52.02,51.96,52.01,33313.0,44.5693,44.6036,44.5522,44.5951,33313.0
2022-06-03 12:50:00,52.0,52.03,51.99,52.03,64264.0,44.5865,44.6122,44.5779,44.6122,64264.0
2022-06-03 12:55:00,52.03,52.07,51.98,52.03,492283.0,44.6122,44.6465,44.5693,44.6122,492283.0
2022-06-03 13:00:00,52.04,52.21,52.01,52.2,172125.0,44.6208,44.7665,44.5951,44.758,172125.0
2022-06-03 13:05:00,52.2,52.27,52.12,52.14,74345.0,44.758,44.818,44.6894,44.7065,74345.0
2022-06-03 13:10:00,52.13,52.16,52.08,52.1,42705.0,44.6979,44.7237,44.6551,44.6722,42705.0
2022-06-03 13:15:00,52.1,52.11,51.98,52.0,67701.0,44.6722,44.6808,44.5693,44.5865,67701.0
2022-06-03 13:20:00,52.0,52.03,51.96,52.03,73658.0,44.5865,44.6122,44.5522,44.6122,73658.0
2022-06-03 13:25:00,52.03,52.09,52.0,52.03,34044.0,44.6122,44.6637,44.5865,44.6122,34044.0
2022-06-03 13:30:00,52.02,52.02,51.95,52.02,27890.0,44.6036,44.6036,44.5436,44.6036,27890.0
2022-06-03 13:35:00,52.02,52.03,51.99,52.03,44324.0,44.6036,44.6122,44.5779,44.6122,44324.0
2022-06-03 13:40:00,52.03,52.04,51.91,51.95,33927.0,44.6122,44.6208,44.5093,44.5436,33927.0
2022-06-03 13:45:00,51.95,51.99,51.9,51.98,41870.0,44.5436,44.5779,44.5007,44.5693,41870.0
2022-06-03 13:50:00,51.98,52.01,51.96,51.97,40964.0,44.5693,44.5951,44.5522,44.5608,40964.0
2022-06-03 13:55:00,51.96,52.01,51.95,51.99,25467.0,44.5522,44.5951,44.5436,44.5779,25467.0
2022-06-03 14:00:00,51.98,52.05,51.92,52.02,751980.0,44.5693,44.6294,44.5179,44.6036,751980.0
2022-06-03 14:05:00,52.03,52.03,51.98,52.01,128350.0,44.6122,44.6122,44.5693,44.5951,128350.0
2022-06-03 14:10:00,52.0,52.07,51.95,51.97,166125.0,44.5865,44.6465,44.5436,44.5608,166125.0
2022-06-03 14:15:00,51.97,52.09,51.96,52.09,58555.0,44.5608,44.6637,44.5522,44.6637,58555.0
2022-06-03 14:20:00,52.1,52.13,52.03,52.13,119962.0,44.6722,44.6979,44.6122,44.6979,119962.0
2022-06-03 14:25:00,52.13,52.26,52.12,52.26,48403.0,44.6979,44.8094,44.6894,44.8094,48403.0
2022-06-03 14:30:00,52.26,52.26,52.14,52.18,221458.0,44.8094,44.8094,44.7065,44.7408,221458.0
2022-06-03 14:35:00,52.18,52.19,52.03,52.06,31744.0,44.7408,44.7494,44.6122,44.6379,31744.0
2022-06-03 14:40:00,52.05,52.07,51.99,52.07,86820.0,44.6294,44.6465,44.5779,44.6465,86820.0
2022-06-03 14:45:00,52.07,52.12,52.02,52.12,44721.0,44.6465,44.6894,44.6036,44.6894,44721.0
2022-06-03 14:50:00,52.11,52.12,52.04,52.1,57514.0,44.6808,44.6894,44.6208,44.6722,57514.0
2022-06-03 14:55:00,52.09,52.16,52.09,52.16,34184.0,44.6637,44.7237,44.6637,44.7237,34184.0
2022-06-03 15:00:00,52.16,52.16,52.04,52.11,93695.0,44.7237,44.7237,44.6208,44.6808,93695.0
2022-06-03 15:05:00,52.11,52.12,52.0,52.01,65545.0,44.6808,44.6894,44.5865,44.5951,65545.0
2022-06-03 15:10:00,52.02,52.07,51.97,51.99,43341.0,44.6036,44.6465,44.5608,44.5779,43341.0
2022-06-03 15:15:00,51.98,52.02,51.91,51.94,50462.0,44.5693,44.6036,44.5093,44.535,50462.0
2022-06-03 15:20:00,51.95,51.96,51.87,51.91,49320.0,44.5436,44.5522,44.475,44.5093,49320.0
2022-06-03 15:25:00,51.91,52.01,51.9,52.01,57117.0,44.5093,44.5951,44.5007,44.5951,57117.0
2022-06-03 15:30:00,52.0,52.0,51.93,51.96,77003.0,44.5865,44.5865,44.5265,44.5522,77003.0
2022-06-03 15:35:00,51.96,52.08,51.92,52.03,93329.0,44.5522,44.6551,44.5179,44.6122,93329.0
2022-06-03 15:40:00,52.04,52.07,51.96,51.98,91071.0,44.6208,44.6465,44.5522,44.5693,91071.0
2022-06-03 15:45:00,51.98,52.04,51.95,51.99,108944.0,44.5693,44.6208,44.5436,44.5779,108944.0
2022-06-03 15:50:00,51.99,52.08,51.93,52.05,231860.0,44.5779,44.6551,44.5265,44.6294,231860.0
2022-06-03 15:55:00,52.06,52.1,51.93,51.94,373707.0,44.6379,44.6722,44.5265,44.535,373707.0
2022-06-06 09:30:00,52.43,52.56,52.07,52.55,104403.0,44.9552,45.0666,44.6465,45.0581,104403.0
2022-06-06 09:35:00,52.55,52.67,52.42,52.6,62359.0,45.0581,45.161,44.9466,45.1009,62359.0
2022-06-06 09:40:00,52.6,52.76,52.55,52.7,132820.0,45.1009,45.2381,45.0581,45.1867,132820.0
2022-06-06 09:45:00,52.71,52.81,52.7,52.77,101559.0,45.1953,45.281,45.1867,45.2467,101559.0
2022-06-06 09:50:00,52.77,52.88,52.72,52.87,54511.0,45.2467,45.341,45.2038,45.3324,54511.0
2022-06-06 09:55:00,52.86,53.04,52.85,52.97,70419.0,45.3239,45.4782,45.3153,45.4182,70419.0
2022-06-06 10:00:00,52.98,53.04,52.93,53.0,82692.0,45.4268,45.4782,45.3839,45.4439,82692.0
2022-06-06 10:05:00,52.99,53.05,52.97,52.98,177248.0,45.4353,45.4868,45.4182,45.4268,177248.0
2022-06-06 10:10:00,52.98,53.12,52.97,53.11,93330.0,45.4268,45.5468,45.4182,45.5382,93330.0
2022-06-06 10:15:00,53.11,53.19,53.07,53.19,82438.0,45.5382,45.6068,45.5039,45.6068,82438.0
2022-06-06 10:20:00,53.19,53.22,53.06,53.1,54437.0,45.6068,45.6326,45.4954,45.5297,54437.0
2022-06-06 10:25:00,53.09,53.11,53.04,53.07,38611.0,45.5211,45.5382,45.4782,45.5039,38611.0
2022-06-06 10:30:00,53.08,53.09,53.02,53.05,51099.0,45.5125,45.5211,45.4611,45.4868,51099.0
2022-06-06 10:35:00,53.05,53.07,52.93,52.94,34271.0,45.4868,45.5039,45.3839,45.3925,34271.0
2022-06-06 10:40:00,52.95,52.97,52.9,52.92,92198.0,45.401,45.4182,45.3582,45.3753,92198.0
2022-06-06 10:45:00,52.92,53.06,52.88,53.04,54532.0,45.3753,45.4954,45.341,45.4782,54532.0
2022-06-06 10:50:00,53.04,53.04,52.87,52.88,29822.0,45.4782,45.4782,45.3324,45.341,29822.0
2022-06-06 10:55:00,52.89,52.91,52.85,52.85,34869.0,45.3496,45.3667,45.3153,45.3153,34869.0
2022-06-06 11:00:00,52.85,52.88,52.79,52.79,40974.0,45.3153,45.341,45.2639,45.2639,40974.0
2022-06-06 11:05:00,52.8,52.88,52.79,52.86,35502.0,45.2724,45.341,45.2639,45.3239,35502.0
2022-06-06 11:10:00,52.84,52.84,52.73,52.79,20353.0,45.3067,45.3067,45.2124,45.2639,20353.0
2022-06-06 11:15:00,52.78,52.78,52.63,52.64,63835.0,45.2553,45.2553,45.1267,45.1352,63835.0
2022-06-06 11:20:00,52.64,52.64,52.53,52.55,65024.0,45.1352,45.1352,45.0409,45.0581,65024.0
2022-06-06 11:25:00,52.55,52.63,52.55,52.62,19306.0,45.0581,45.1267,45.0581,45.1181,19306.0
2022-06-06 11:30:00,52.61,52.64,52.55,52.59,38718.0,45.1095,45.1352,45.0581,45.0924,38718.0
2022-06-06 11:35:00,52.58,52.6,52.55,52.57,22247.0,45.0838,45.1009,45.0581,45.0752,22247.0
2022-06-06 11:40:00,52.58,52.64,52.56,52.63,31103.0,45.0838,45.1352,45.0666,45.1267,31103.0
2022-06-06 11:45:00,52.63,52.66,52.58,52.58,30102.0,45.1267,45.1524,45.0838,45.0838,30102.0
2022-06-06 11:50:00,52.59,52.62,52.57,52.59,19968.0,45.0924,45.1181,45.0752,45.0924,19968.0
2022-06-06 11:55:00,52.59,52.63,52.57,52.62,19281.0,45.0924,45.1267,45.0752,45.1181,19281.0
2022-06-06 12:00:00,52.61,52.62,52.47,52.5,38607.0,45.1095,45.1181,44.9895,45.0152,38607.0
2022-06-06 12:05:00,52.51,52.58,52.51,52.52,25868.0,45.0238,45.0838,45.0238,45.0323,25868.0
2022-06-06 12:10:00,52.51,52.54,52.41,52.45,31766.0,45.0238,45.0495,44.938,44.9723,31766.0
2022-06-06 12:15:00,52.46,52.48,52.38,52.46,59672.0,44.9809,44.9981,44.9123,44.9809,59672.0
2022-06-06 12:20:00,52.45,52.47,52.42,52.44,43950.0,44.9723,44.9895,44.9466,44.9638,43950.0
2022-06-06 12:25:00,52.43,52.49,52.38,52.41,29302.0,44.9552,45.0066,44.9123,44.938,29302.0
2022-06-06 12:30:00,52.41,52.5,52.39,52.5,40979.0,44.938,45.0152,44.9209,45.0152,40979.0
2022-06-06 12:35:00,52.51,52.54,52.46,52.52,22249.0,45.0238,45.0495,44.9809,45.0323,22249.0
2022-06-06 12:40:00,52.51,52.54,52.49,52.53,40517.0,45.0238,45.0495,45.0066,45.0409,40517.0
2022-06-06 12:45:00,52.54,52.55,52.49,52.5,22122.0,45.0495,45.0581,45.0066,45.0152,22122.0
2022-06-06 12:50:00,52.5,52.52,52.46,52.52,18245.0,45.0152,45.0323,44.9809,45.0323,18245.0
2022-06-06 12:55:00,52.51,52.57,52.5,52.54,19022.0,45.0238,45.0752,45.0152,45.0495,19022.0
2022-06-06 13:00:00,52.55,52.55,52.46,52.46,16740.0,45.0581,45.0581,44.9809,44.9809,16740.0
2022-06-06 13:05:00,52.47,52.5,52.45,52.47,22798.0,44.9895,45.0152,44.9723,44.9895,22798.0
2022-06-06 13:10:00,52.48,52.48,52.43,52.48,17552.0,44.9981,44.9981,44.9552,44.9981,17552.0
2022-06-06 13:15:00,52.47,52.5,52.44,52.48,14558.0,44.9895,45.0152,44.9638,44.9981,14558.0
2022-06-06 13:20:00,52.47,52.51,52.44,52.5,8374.0,44.9895,45.0238,44.9638,45.0152,8374.0
2022-06-06 13:25:00,52.48,52.49,52.43,52.46,10794.0,44.9981,45.0066,44.9552,44.9809,10794.0
2022-06-06 13:30:00,52.45,52.47,52.43,52.47,18047.0,44.9723,44.9895,44.9552,44.9895,18047.0
2022-06-06 13:35:00,52.46,52.55,52.45,52.52,24241.0,44.9809,45.0581,44.9723,45.0323,24241.0
2022-06-06 13:40:00,52.52,52.59,52.52,52.59,15924.0,45.0323,45.0924,45.0323,45.0924,15924.0
2022-06-06 13:45:00,52.59,52.62,52.56,52.61,18378.0,45.0924,45.1181,45.0666,45.1095,18378.0
2022-06-06 13:50:00,52.61,52.65,52.61,52.64,22020.0,45.1095,45.1438,45.1095,45.1352,22020.0
2022-06-06 13:55:00,52.64,52.68,52.63,52.67,27364.0,45.1352,45.1695,45.1267,45.161,27364.0
2022-06-06 14:00:00,52.66,52.68,52.64,52.65,16821.0,45.1524,45.1695,45.1352,45.1438,16821.0
2022-06-06 14:05:00,52.64,52.68,52.62,52.64,22797.0,45.1352,45.1695,45.1181,45.1352,22797.0
2022-06-06 14:10:00,52.63,52.66,52.62,52.63,18488.0,45.1267,45.1524,45.1181,45.1267,18488.0
2022-06-06 14:15:00,52.63,52.63,52.55,52.57,21850.0,45.1267,45.1267,45.0581,45.0752,21850.0
2022-06-06 14:20:00,52.58,52.58,52.45,52.47,12172.0,45.0838,45.0838,44.9723,44.9895,12172.0
2022-06-06 14:25:00,52.46,52.47,52.38,52.4,22738.0,44.9809,44.9895,44.9123,44.9295,22738.0
2022-06-06 14:30:00,52.4,52.41,52.36,52.38,22838.0,44.9295,44.938,44.8952,44.9123,22838.0
2022-06-06 14:35:00,52.4,52.45,52.37,52.39,30999.0,44.9295,44.9723,44.9037,44.9209,30999.0
2022-06-06 14:40:00,52.41,52.46,52.37,52.46,25346.0,44.938,44.9809,44.9037,44.9809,25346.0
2022-06-06 14:45:00,52.47,52.5,52.45,52.45,25354.0,44.9895,45.0152,44.9723,44.9723,25354.0
2022-06-06 14:50:00,52.45,52.45,52.3,52.44,36890.0,44.9723,44.9723,44.8437,44.9638,36890.0
2022-06-06 14:55:00,52.44,52.48,52.42,52.46,15319.0,44.9638,44.9981,44.9466,44.9809,15319.0
2022-06-06 15:00:00,52.45,52.46,52.42,52.42,22872.0,44.9723,44.9809,44.9466,44.9466,22872.0
2022-06-06 15:05:00,52.41,52.43,52.36,52.38,30112.0,44.938,44.9552,44.8952,44.9123,30112.0
2022-06-06 15:10:00,52.37,52.4,52.33,52.37,46226.0,44.9037,44.9295,44.8694,44.9037,46226.0
2022-06-06 15:15:00,52.36,52.45,52.36,52.38,36243.0,44.8952,44.9723,44.8952,44.9123,36243.0
2022-06-06 15:20:00,52.38,52.43,52.33,52.41,28135.0,44.9123,44.9552,44.8694,44.938,28135.0
2022-06-06 15:25:00,52.41,52.42,52.36,52.39,19708.0,44.938,44.9466,44.8952,44.9209,19708.0
2022-06-06 15:30:00,52.38,52.41,52.34,52.34,37516.0,44.9123,44.938,44.878,44.878,37516.0
2022-06-06 15:35:00,52.35,52.37,52.29,52.32,53887.0,44.8866,44.9037,44.8351,44.8609,53887.0
2022-06-06 15:40:00,52.32,52.42,52.3,52.42,52774.0,44.8609,44.9466,44.8437,44.9466,52774.0
2022-06-06 15:45:00,52.43,52.45,52.28,52.3,92345.0,44.9552,44.9723,44.8266,44.8437,92345.0
2022-06-06 15:50:00,52.3,52.38,52.25,52.31,157509.0,44.8437,44.9123,44.8008,44.8523,157509.0
2022-06-06 15:55:00,52.3,52.32,52.24,52.25,308433.0,44.8437,44.8609,44.7923,44.8008,308433.0
2022-06-07 09:30:00,51.92,52.11,51.81,52.05,106804.0,44.5179,44.6808,44.4236,44.6294,106804.0
2022-06-07 09:35:00,52.13,52.16,51.87,51.93,39317.0,44.6979,44.7237,44.475,44.5265,39317.0
2022-06-07 09:40:00,51.94,51.96,51.86,51.87,41715.0,44.535,44.5522,44.4664,44.475,41715.0
2022-06-07 09:45:00,51.88,51.92,51.75,51.78,36632.0,44.4836,44.5179,44.3721,44.3978,36632.0
2022-06-07 09:50:00,51.76,52.07,51.75,52.01,97996.0,44.3807,44.6465,44.3721,44.5951,97996.0
2022-06-07 09:55:00,52.03,52.06,51.97,52.03,58488.0,44.6122,44.6379,44.5608,44.6122,58488.0
2022-06-07 10:00:00,52.04,52.19,52.0,52.19,47203.0,44.6208,44.7494,44.5865,44.7494,47203.0
2022-06-07 10:05:00,52.2,52.21,52.06,52.1,29389.0,44.758,44.7665,44.6379,44.6722,29389.0
2022-06-07 10:10:00,52.1,52.12,51.96,51.98,25519.0,44.6722,44.6894,44.5522,44.5693,25519.0
2022-06-07 10:15:00,51.97,51.99,51.89,51.92,38496.0,44.5608,44.5779,44.4922,44.5179,38496.0
2022-06-07 10:20:00,51.94,52.02,51.9,51.96,30241.0,44.535,44.6036,44.5007,44.5522,30241.0
2022-06-07 10:25:00,51.95,52.09,51.93,52.09,75596.0,44.5436,44.6637,44.5265,44.6637,75596.0
2022-06-07 10:30:00,52.09,52.26,52.09,52.25,39911.0,44.6637,44.8094,44.6637,44.8008,39911.0
2022-06-07 10:35:00,52.25,52.35,52.24,52.31,28017.0,44.8008,44.8866,44.7923,44.8523,28017.0
2022-06-07 10:40:00,52.31,52.39,52.28,52.32,32661.0,44.8523,44.9209,44.8266,44.8609,32661.0
2022-06-07 10:45:00,52.32,52.33,52.24,52.27,38745.0,44.8609,44.8694,44.7923,44.818,38745.0
2022-06-07 10:50:00,52.27,52.29,52.22,52.28,25389.0,44.818,44.8351,44.7751,44.8266,25389.0
2022-06-07 10:55:00,52.28,52.29,52.21,52.26,29519.0,44.8266,44.8351,44.7665,44.8094,29519.0
2022-06-07 11:00:00,52.26,52.34,52.24,52.24,32781.0,44.8094,44.878,44.7923,44.7923,32781.0
2022-06-07 11:05:00,52.23,52.31,52.2,52.3,19635.0,44.7837,44.8523,44.758,44.8437,19635.0
2022-06-07 11:10:00,52.3,52.34,52.27,52.31,19246.0,44.8437,44.878,44.818,44.8523,19246.0
2022-06-07 11:15:00,52.32,52.33,52.26,52.3,21766.0,44.8609,44.8694,44.8094,44.8437,21766.0
2022-06-07 11:20:00,52.3,52.31,52.2,52.21,19728.0,44.8437,44.8523,44.758,44.7665,19728.0
2022-06-07 11:25:00,52.2,52.26,52.19,52.26,23595.0,44.758,44.8094,44.7494,44.8094,23595.0
2022-06-07 11:30:00,52.25,52.28,52.21,52.27,22929.0,44.8008,44.8266,44.7665,44.818,22929.0
2022-06-07 11:35:00,52.28,52.29,52.22,52.26,19307.0,44.8266,44.8351,44.7751,44.8094,19307.0
2022-06-07 11:40:00,52.26,52.27,52.19,52.21,17809.0,44.8094,44.818,44.7494,44.7665,17809.0
2022-06-07 11:45:00,52.21,52.26,52.13,52.14,66623.0,44.7665,44.8094,44.6979,44.7065,66623.0
2022-06-07 11:50:00,52.12,52.14,52.09,52.1,21535.0,44.6894,44.7065,44.6637,44.6722,21535.0
2022-06-07 11:55:00,52.1,52.15,52.09,52.14,21758.0,44.6722,44.7151,44.6637,44.7065,21758.0
2022-06-07 12:00:00,52.15,52.2,52.12,52.18,34846.0,44.7151,44.758,44.6894,44.7408,34846.0
2022-06-07 12:05:00,52.15,52.16,52.11,52.12,19888.0,44.7151,44.7237,44.6808,44.6894,19888.0
2022-06-07 12:10:00,52.12,52.16,52.11,52.14,10099.0,44.6894,44.7237,44.6808,44.7065,10099.0
2022-06-07 12:15:00,52.15,52.15,52.08,52.11,20295.0,44.7151,44.7151,44.6551,44.6808,20295.0
2022-06-07 12:20:00,52.1,52.16,52.09,52.14,48948.0,44.6722,44.7237,44.6637,44.7065,48948.0
2022-06-07 12:25:00,52.13,52.19,52.11,52.15,25190.0,44.6979,44.7494,44.6808,44.7151,25190.0
2022-06-07 12:30:00,52.16,52.21,52.13,52.21,19451.0,44.7237,44.7665,44.6979,44.7665,19451.0
2022-06-07 12:35:00,52.2,52.21,52.17,52.2,10426.0,44.758,44.7665,44.7322,44.758,10426.0
2022-06-07 12:40:00,52.2,52.27,52.2,52.23,27128.0,44.758,44.818,44.758,44.7837,27128.0
2022-06-07 12:45:00,52.24,52.31,52.24,52.29,35565.0,44.7923,44.8523,44.7923,44.8351,35565.0
2022-06-07 12:50:00,52.29,52.33,52.25,52.3,20149.0,44.8351,44.8694,44.8008,44.8437,20149.0
2022-06-07 12:55:00,52.3,52.36,52.29,52.35,40571.0,44.8437,44.8952,44.8351,44.8866,40571.0
2022-06-07 13:00:00,52.37,52.42,52.33,52.41,28825.0,44.9037,44.9466,44.8694,44.938,28825.0
2022-06-07 13:05:00,52.41,52.46,52.38,52.44,33851.0,44.938,44.9809,44.9123,44.9638,33851.0
2022-06-07 13:10:00,52.44,52.46,52.4,52.46,16877.0,44.9638,44.9809,44.9295,44.9809,16877.0
2022-06-07 13:15:00,52.47,52.5,52.45,52.48,20608.0,44.9895,45.0152,44.9723,44.9981,20608.0
2022-06-07 13:20:00,52.48,52.51,52.45,52.47,36777.0,44.9981,45.0238,44.9723,44.9895,36777.0
2022-06-07 13:25:00,52.47,52.47,52.41,52.43,13174.0,44.9895,44.9895,44.938,44.9552,13174.0
2022-06-07 13:30:00,52.42,52.44,52.37,52.39,18351.0,44.9466,44.9638,44.9037,44.9209,18351.0
2022-06-07 13:35:00,52.4,52.41,52.34,52.41,28138.0,44.9295,44.938,44.878,44.938,28138.0
2022-06-07 13:40:00,52.41,52.42,52.36,52.38,35604.0,44.938,44.9466,44.8952,44.9123,35604.0
2022-06-07 13:45:00,52.38,52.41,52.36,52.39,18309.0,44.9123,44.938,44.8952,44.9209,18309.0
2022-06-07 13:50:00,52.39,52.4,52.37,52.39,31360.0,44.9209,44.9295,44.9037,44.9209,31360.0
2022-06-07 13:55:00,52.38,52.39,52.32,52.34,40711.0,44.9123,44.9209,44.8609,44.878,40711.0
2022-06-07 14:00:00,52.33,52.39,52.31,52.38,29861.0,44.8694,44.9209,44.8523,44.9123,29861.0
2022-06-07 14:05:00,52.38,52.43,52.36,52.41,40296.0,44.9123,44.9552,44.8952,44.938,40296.0
2022-06-07 14:10:00,52.41,52.48,52.37,52.47,45712.0,44.938,44.9981,44.9037,44.9895,45712.0
2022-06-07 14:15:00,52.47,52.48,52.4,52.42,40468.0,44.9895,44.9981,44.9295,44.9466,40468.0
2022-06-07 14:20:00,52.41,52.51,52.41,52.47,38290.0,44.938,45.0238,44.938,44.9895,38290.0
2022-06-07 14:25:00,52.46,52.51,52.45,52.51,35725.0,44.9809,45.0238,44.9723,45.0238,35725.0
2022-06-07 14:30:00,52.5,52.57,52.48,52.55,49988.0,45.0152,45.0752,44.9981,45.0581,49988.0
2022-06-07 14:35:00,52.55,52.58,52.52,52.53,35447.0,45.0581,45.0838,45.0323,45.0409,35447.0
2022-06-07 14:40:00,52.53,52.54,52.43,52.45,37827.0,45.0409,45.0495,44.9552,44.9723,37827.0
2022-06-07 14:45:00,52.44,52.5,52.38,52.4,27649.0,44.9638,45.0152,44.9123,44.9295,27649.0
2022-06-07 14:50:00,52.4,52.43,52.35,52.37,53583.0,44.9295,44.9552,44.8866,44.9037,53583.0
2022-06-07 14:55:00,52.37,52.43,52.33,52.43,25240.0,44.9037,44.9552,44.8694,44.9552,25240.0
2022-06-07 15:00:00,52.43,52.45,52.4,52.44,38447.0,44.9552,44.9723,44.9295,44.9638,38447.0
2022-06-07 15:05:00,52.44,52.46,52.37,52.42,51667.0,44.9638,44.9809,44.9037,44.9466,51667.0
2022-06-07 15:10:00,52.42,52.43,52.36,52.39,36406.0,44.9466,44.9552,44.8952,44.9209,36406.0
2022-06-07 15:15:00,52.39,52.42,52.37,52.42,59020.0,44.9209,44.9466,44.9037,44.9466,59020.0
2022-06-07 15:20:00,52.42,52.45,52.4,52.43,37470.0,44.9466,44.9723,44.9295,44.9552,37470.0
2022-06-07 15:25:00,52.43,52.46,52.4,52.44,38177.0,44.9552,44.9809,44.9295,44.9638,38177.0
2022-06-07 15:30:00,52.44,52.52,52.42,52.51,94391.0,44.9638,45.0323,44.9466,45.0238,94391.0
2022-06-07 15:35:00,52.52,52.61,52.49,52.6,87916.0,45.0323,45.1095,45.0066,45.1009,87916.0
2022-06-07 15:40:00,52.61,52.62,52.54,52.6,89077.0,45.1095,45.1181,45.0495,45.1009,89077.0
2022-06-07 15:45:00,52.59,52.64,52.58,52.61,112050.0,45.0924,45.1352,45.0838,45.1095,112050.0
2022-06-07 15:50:00,52.6,52.67,52.51,52.58,260792.0,45.1009,45.161,45.0238,45.0838,260792.0
2022-06-07 15:55:00,52.58,52.61,52.51,52.54,452896.0,45.0838,45.1095,45.0238,45.0495,452896.0
2022-06-08 09:30:00,52.11,52.11,51.89,52.03,95454.0,44.6808,44.6808,44.4922,44.6122,95454.0
2022-06-08 09:35:00,52.05,52.12,51.96,52.1,45934.0,44.6294,44.6894,44.5522,44.6722,45934.0
2022-06-08 09:40:00,52.08,52.14,52.0,52.08,45316.0,44.6551,44.7065,44.5865,44.6551,45316.0
2022-06-08 09:45:00,52.08,52.34,52.03,52.31,54880.0,44.6551,44.878,44.6122,44.8523,54880.0
2022-06-08 09:50:00,52.31,52.39,52.22,52.35,47124.0,44.8523,44.9209,44.7751,44.8866,47124.0
2022-06-08 09:55:00,52.36,52.44,52.34,52.4,68215.0,44.8952,44.9638,44.878,44.9295,68215.0
2022-06-08 10:00:00,52.41,52.45,52.38,52.44,63023.0,44.938,44.9723,44.9123,44.9638,63023.0
2022-06-08 10:05:00,52.43,52.43,52.31,52.33,29245.0,44.9552,44.9552,44.8523,44.8694,29245.0
2022-06-08 10:10:00,52.34,52.35,52.19,52.19,44881.0,44.878,44.8866,44.7494,44.7494,44881.0
2022-06-08 10:15:00,52.19,52.23,52.16,52.23,50715.0,44.7494,44.7837,44.7237,44.7837,50715.0
2022-06-08 10:20:00,52.23,52.3,52.22,52.29,22895.0,44.7837,44.8437,44.7751,44.8351,22895.0
2022-06-08 10:25:00,52.28,52.29,52.22,52.27,22624.0,44.8266,44.8351,44.7751,44.818,22624.0
2022-06-08 10:30:00,52.26,52.31,52.24,52.27,24723.0,44.8094,44.8523,44.7923,44.818,24723.0
2022-06-08 10:35:00,52.27,52.36,52.27,52.28,22277.0,44.818,44.8952,44.818,44.8266,22277.0
2022-06-08 10:40:00,52.28,52.34,52.15,52.2,32953.0,44.8266,44.878,44.7151,44.758,32953.0
2022-06-08 10:45:00,52.21,52.27,52.2,52.25,24963.0,44.7665,44.818,44.758,44.8008,24963.0
2022-06-08 10:50:00,52.26,52.29,52.25,52.25,21598.0,44.8094,44.8351,44.8008,44.8008,21598.0
2022-06-08 10:55:00,52.24,52.25,52.17,52.19,24231.0,44.7923,44.8008,44.7322,44.7494,24231.0
2022-06-08 11:00:00,52.2,52.23,52.18,52.21,23715.0,44.758,44.7837,44.7408,44.7665,23715.0
2022-06-08 11:05:00,52.21,52.24,52.18,52.2,31450.0,44.7665,44.7923,44.7408,44.758,31450.0
2022-06-08 11:10:00,52.22,52.28,52.2,52.27,27528.0,44.7751,44.8266,44.758,44.818,27528.0
2022-06-08 11:15:00,52.28,52.33,52.23,52.29,26753.0,44.8266,44.8694,44.7837,44.8351,26753.0
2022-06-08 11:20:00,52.28,52.29,52.24,52.27,19624.0,44.8266,44.8351,44.7923,44.818,19624.0
2022-06-08 11:25:00,52.26,52.27,52.23,52.25,31865.0,44.8094,44.818,44.7837,44.8008,31865.0
2022-06-08 11:30:00,52.25,52.28,52.2,52.24,21289.0,44.8008,44.8266,44.758,44.7923,21289.0
2022-06-08 11:35:00,52.24,52.26,52.22,52.23,29409.0,44.7923,44.8094,44.7751,44.7837,29409.0
2022-06-08 11:40:00,52.24,52.26,52.09,52.11,49584.0,44.7923,44.8094,44.6637,44.6808,49584.0
2022-06-08 11:45:00,52.12,52.14,52.1,52.13,43081.0,44.6894,44.7065,44.6722,44.6979,43081.0
2022-06-08 11:50:00,52.12,52.14,52.1,52.11,30902.0,44.6894,44.7065,44.6722,44.6808,30902.0
2022-06-08 11:55:00,52.11,52.14,52.09,52.12,29350.0,44.6808,44.7065,44.6637,44.6894,29350.0
2022-06-08 12:00:00,52.11,52.2,52.11,52.16,22365.0,44.6808,44.758,44.6808,44.7237,22365.0
2022-06-08 12:05:00,52.16,52.16,52.08,52.11,23639.0,44.7237,44.7237,44.6551,44.6808,23639.0
2022-06-08 12:10:00,52.11,52.15,52.11,52.13,13935.0,44.6808,44.7151,44.6808,44.6979,13935.0
2022-06-08 12:15:00,52.13,52.13,52.08,52.11,23155.0,44.6979,44.6979,44.6551,44.6808,23155.0
2022-06-08 12:20:00,52.12,52.13,51.97,51.98,100416.0,44.6894,44.6979,44.5608,44.5693,100416.0
2022-06-08 12:25:00,51.98,51.98,51.9,51.91,35285.0,44.5693,44.5693,44.5007,44.5093,35285.0
2022-06-08 12:30:00,51.92,51.93,51.81,51.84,24839.0,44.5179,44.5265,44.4236,44.4493,24839.0
2022-06-08 12:35:00,51.85,51.85,51.75,51.75,16801.0,44.4579,44.4579,44.3721,44.3721,16801.0
2022-06-08 12:40:00,51.75,51.79,51.64,51.64,36673.0,44.3721,44.4064,44.2778,44.2778,36673.0
2022-06-08 12:45:00,51.64,51.72,51.62,51.72,16305.0,44.2778,44.3464,44.2607,44.3464,16305.0
2022-06-08 12:50:00,51.71,51.81,51.71,51.78,28952.0,44.3378,44.4236,44.3378,44.3978,28952.0
2022-06-08 12:55:00,51.78,51.83,51.75,51.83,14459.0,44.3978,44.4407,44.3721,44.4407,14459.0
2022-06-08 13:00:00,51.82,51.82,51.72,51.72,16225.0,44.4321,44.4321,44.3464,44.3464,16225.0
2022-06-08 13:05:00,51.71,51.83,51.71,51.82,18271.0,44.3378,44.4407,44.3378,44.4321,18271.0
2022-06-08 13:10:00,51.82,51.82,51.75,51.79,19783.0,44.4321,44.4321,44.3721,44.4064,19783.0
2022-06-08 13:15:00,51.79,51.86,51.79,51.85,21372.0,44.4064,44.4664,44.4064,44.4579,21372.0
2022-06-08 13:20:00,51.84,51.85,51.8,51.82,13415.0,44.4493,44.4579,44.415,44.4321,13415.0
2022-06-08 13:25:00,51.82,51.82,51.72,51.73,22502.0,44.4321,44.4321,44.3464,44.355,22502.0
2022-06-08 13:30:00,51.71,51.73,51.64,51.66,19522.0,44.3378,44.355,44.2778,44.295,19522.0
2022-06-08 13:35:00,51.66,51.67,51.61,51.63,15514.0,44.295,44.3035,44.2521,44.2692,15514.0
2022-06-08 13:40:00,51.64,51.74,51.62,51.72,28821.0,44.2778,44.3636,44.2607,44.3464,28821.0
2022-06-08 13:45:00,51.72,51.76,51.7,51.72,37351.0,44.3464,44.3807,44.3293,44.3464,37351.0
2022-06-08 13:50:00,51.72,51.76,51.68,51.75,64992.0,44.3464,44.3807,44.3121,44.3721,64992.0
2022-06-08 13:55:00,51.75,51.81,51.72,51.73,29267.0,44.3721,44.4236,44.3464,44.355,29267.0
2022-06-08 14:00:00,51.73,51.77,51.7,51.71,25115.0,44.355,44.3893,44.3293,44.3378,25115.0
2022-06-08 14:05:00,51.7,51.77,51.7,51.72,15916.0,44.3293,44.3893,44.3293,44.3464,15916.0
2022-06-08 14:10:00,51.71,51.75,51.67,51.71,13179.0,44.3378,44.3721,44.3035,44.3378,13179.0
2022-06-08 14:15:00,51.71,51.74,51.69,51.7,11125.0,44.3378,44.3636,44.3207,44.3293,11125.0
2022-06-08 14:20:00,51.71,51.73,51.66,51.71,23188.0,44.3378,44.355,44.295,44.3378,23188.0
2022-06-08 14:25:00,51.71,51.72,51.58,51.62,17262.0,44.3378,44.3464,44.2264,44.2607,17262.0
2022-06-08 14:30:00,51.61,51.66,51.58,51.59,21246.0,44.2521,44.295,44.2264,44.2349,21246.0
2022-06-08 14:35:00,51.58,51.61,51.56,51.6,20230.0,44.2264,44.2521,44.2092,44.2435,20230.0
2022-06-08 14:40:00,51.6,51.67,51.58,51.66,33759.0,44.2435,44.3035,44.2264,44.295,33759.0
2022-06-08 14:45:00,51.67,51.72,51.66,51.69,29554.0,44.3035,44.3464,44.295,44.3207,29554.0
2022-06-08 14:50:00,51.68,51.73,51.66,51.7,34719.0,44.3121,44.355,44.295,44.3293,34719.0
2022-06-08 14:55:00,51.7,51.74,51.69,51.71,17475.0,44.3293,44.3636,44.3207,44.3378,17475.0
2022-06-08 15:00:00,51.71,51.72,51.64,51.69,24790.0,44.3378,44.3464,44.2778,44.3207,24790.0
2022-06-08 15:05:00,51.69,51.69,51.62,51.68,30519.0,44.3207,44.3207,44.2607,44.3121,30519.0
2022-06-08 15:10:00,51.67,51.78,51.66,51.77,28830.0,44.3035,44.3978,44.295,44.3893,28830.0
2022-06-08 15:15:00,51.77,51.78,51.7,51.76,41929.0,44.3893,44.3978,44.3293,44.3807,41929.0
2022-06-08 15:20:00,51.76,51.85,51.75,51.84,31316.0,44.3807,44.4579,44.3721,44.4493,31316.0
2022-06-08 15:25:00,51.85,51.86,51.82,51.84,45987.0,44.4579,44.4664,44.4321,44.4493,45987.0
2022-06-08 15:30:00,51.85,51.88,51.8,51.87,67935.0,44.4579,44.4836,44.415,44.475,67935.0
2022-06-08 15:35:00,51.86,51.9,51.83,51.85,73705.0,44.4664,44.5007,44.4407,44.4579,73705.0
2022-06-08 15:40:00,51.85,51.87,51.82,51.87,92855.0,44.4579,44.475,44.4321,44.475,92855.0
2022-06-08 15:45:00,51.87,51.87,51.74,51.75,113692.0,44.475,44.475,44.3636,44.3721,113692.0
2022-06-08 15:50:00,51.76,51.88,51.75,51.87,215272.0,44.3807,44.4836,44.3721,44.475,215272.0
2022-06-08 15:55:00,51.86,51.9,51.81,51.83,210616.0,44.4664,44.5007,44.4236,44.4407,210616.0
2022-06-09 09:30:00,51.58,51.65,51.45,51.63,105271.0,44.2264,44.2864,44.1149,44.2692,105271.0
2022-06-09 09:35:00,51.65,51.65,51.28,51.3,62324.0,44.2864,44.2864,43.9691,43.9863,62324.0
2022-06-09 09:40:00,51.31,51.36,51.08,51.19,68766.0,43.9949,44.0377,43.7976,43.892,68766.0
2022-06-09 09:45:00,51.19,51.33,51.12,51.29,81377.0,43.892,44.012,43.8319,43.9777,81377.0
2022-06-09 09:50:00,51.27,51.37,51.25,51.37,51427.0,43.9606,44.0463,43.9434,44.0463,51427.0
2022-06-09 09:55:00,51.38,51.47,51.37,51.45,46899.0,44.0549,44.132,44.0463,44.1149,46899.0
2022-06-09 10:00:00,51.46,51.48,51.33,51.34,43148.0,44.1235,44.1406,44.012,44.0206,43148.0
2022-06-09 10:05:00,51.35,51.35,51.13,51.13,24593.0,44.0292,44.0292,43.8405,43.8405,24593.0
2022-06-09 10:10:00,51.13,51.17,50.95,51.01,43962.0,43.8405,43.8748,43.6862,43.7376,43962.0
2022-06-09 10:15:00,51.01,51.17,51.0,51.16,49154.0,43.7376,43.8748,43.7291,43.8662,49154.0
2022-06-09 10:20:00,51.16,51.22,51.09,51.16,36289.0,43.8662,43.9177,43.8062,43.8662,36289.0
2022-06-09 10:25:00,51.18,51.21,51.11,51.21,23492.0,43.8834,43.9091,43.8234,43.9091,23492.0
2022-06-09 10:30:00,51.24,51.27,51.16,51.22,37432.0,43.9348,43.9606,43.8662,43.9177,37432.0
2022-06-09 10:35:00,51.22,51.28,51.17,51.2,30410.0,43.9177,43.9691,43.8748,43.9005,30410.0
2022-06-09 10:40:00,51.2,51.21,51.05,51.1,21585.0,43.9005,43.9091,43.7719,43.8148,21585.0
2022-06-09 10:45:00,51.12,51.14,51.05,51.07,16592.0,43.8319,43.8491,43.7719,43.7891,16592.0
2022-06-09 10:50:00,51.06,51.07,51.0,51.05,32935.0,43.7805,43.7891,43.7291,43.7719,32935.0
2022-06-09 10:55:00,51.05,51.13,51.01,51.11,49129.0,43.7719,43.8405,43.7376,43.8234,49129.0
2022-06-09 11:00:00,51.1,51.11,50.99,51.01,24521.0,43.8148,43.8234,43.7205,43.7376,24521.0
2022-06-09 11:05:00,51.01,51.05,50.95,51.0,32869.0,43.7376,43.7719,43.6862,43.7291,32869.0
2022-06-09 11:10:00,50.99,51.09,50.99,51.07,22000.0,43.7205,43.8062,43.7205,43.7891,22000.0
2022-06-09 11:15:00,51.08,51.12,51.04,51.09,42657.0,43.7976,43.8319,43.7633,43.8062,42657.0
2022-06-09 11:20:00,51.09,51.19,51.09,51.18,24558.0,43.8062,43.892,43.8062,43.8834,24558.0
2022-06-09 11:25:00,51.18,51.18,51.07,51.08,25896.0,43.8834,43.8834,43.7891,43.7976,25896.0
2022-06-09 11:30:00,51.08,51.11,51.02,51.05,30457.0,43.7976,43.8234,43.7462,43.7719,30457.0
2022-06-09 11:35:00,51.06,51.1,51.02,51.07,18778.0,43.7805,43.8148,43.7462,43.7891,18778.0
2022-06-09 11:40:00,51.07,51.21,51.07,51.18,39853.0,43.7891,43.9091,43.7891,43.8834,39853.0
2022-06-09 11:45:00,51.18,51.21,51.07,51.09,32140.0,43.8834,43.9091,43.7891,43.8062,32140.0
2022-06-09 11:50:00,51.09,51.1,51.03,51.07,18419.0,43.8062,43.8148,43.7548,43.7891,18419.0
2022-06-09 11:55:00,51.08,51.16,51.06,51.15,25842.0,43.7976,43.8662,43.7805,43.8577,25842.0
2022-06-09 12:00:00,51.15,51.19,51.08,51.12,18226.0,43.8577,43.892,43.7976,43.8319,18226.0
2022-06-09 12:05:00,51.11,51.11,51.02,51.08,19623.0,43.8234,43.8234,43.7462,43.7976,19623.0
2022-06-09 12:10:00,51.08,51.08,50.97,51.02,34279.0,43.7976,43.7976,43.7033,43.7462,34279.0
2022-06-09 12:15:00,51.02,51.02,50.98,51.02,15691.0,43.7462,43.7462,43.7119,43.7462,15691.0
2022-06-09 12:20:00,51.02,51.07,51.01,51.05,19665.0,43.7462,43.7891,43.7376,43.7719,19665.0
2022-06-09 12:25:00,51.04,51.13,51.02,51.1,29191.0,43.7633,43.8405,43.7462,43.8148,29191.0
2022-06-09 12:30:00,51.1,51.14,51.08,51.11,42947.0,43.8148,43.8491,43.7976,43.8234,42947.0
2022-06-09 12:35:00,51.11,51.15,51.09,51.14,47472.0,43.8234,43.8577,43.8062,43.8491,47472.0
2022-06-09 12:40:00,51.14,51.18,51.11,51.16,65834.0,43.8491,43.8834,43.8234,43.8662,65834.0
2022-06-09 12:45:00,51.16,51.16,51.11,51.16,107021.0,43.8662,43.8662,43.8234,43.8662,107021.0
2022-06-09 12:50:00,51.15,51.21,51.15,51.16,23916.0,43.8577,43.9091,43.8577,43.8662,23916.0
2022-06-09 12:55:00,51.18,51.27,51.12,51.26,25153.0,43.8834,43.9606,43.8319,43.952,25153.0
2022-06-09 13:00:00,51.27,51.33,51.26,51.27,23688.0,43.9606,44.012,43.952,43.9606,23688.0
2022-06-09 13:05:00,51.27,51.34,51.26,51.28,16813.0,43.9606,44.0206,43.952,43.9691,16813.0
2022-06-09 13:10:00,51.27,51.32,51.25,51.26,28673.0,43.9606,44.0034,43.9434,43.952,28673.0
2022-06-09 13:15:00,51.26,51.32,51.24,51.3,25213.0,43.952,44.0034,43.9348,43.9863,25213.0
2022-06-09 13:20:00,51.29,51.3,51.23,51.23,23079.0,43.9777,43.9863,43.9263,43.9263,23079.0
2022-06-09 13:25:00,51.22,51.23,51.16,51.19,17811.0,43.9177,43.9263,43.8662,43.892,17811.0
2022-06-09 13:30:00,51.18,51.18,51.12,51.16,37360.0,43.8834,43.8834,43.8319,43.8662,37360.0
2022-06-09 13:35:00,51.15,51.18,51.09,51.17,22452.0,43.8577,43.8834,43.8062,43.8748,22452.0
2022-06-09 13:40:00,51.16,51.16,51.11,51.13,22294.0,43.8662,43.8662,43.8234,43.8405,22294.0
2022-06-09 13:45:00,51.14,51.19,51.12,51.18,33970.0,43.8491,43.892,43.8319,43.8834,33970.0
2022-06-09 13:50:00,51.19,51.23,51.18,51.19,33138.0,43.892,43.9263,43.8834,43.892,33138.0
2022-06-09 13:55:00,51.19,51.3,51.18,51.28,21199.0,43.892,43.9863,43.8834,43.9691,21199.0
2022-06-09 14:00:00,51.28,51.28,51.14,51.17,19918.0,43.9691,43.9691,43.8491,43.8748,19918.0
2022-06-09 14:05:00,51.17,51.23,51.15,51.21,21793.0,43.8748,43.9263,43.8577,43.9091,21793.0
2022-06-09 14:10:00,51.21,51.3,51.18,51.29,59148.0,43.9091,43.9863,43.8834,43.9777,59148.0
2022-06-09 14:15:00,51.3,51.3,51.23,51.27,24404.0,43.9863,43.9863,43.9263,43.9606,24404.0
2022-06-09 14:20:00,51.29,51.3,51.19,51.19,17784.0,43.9777,43.9863,43.892,43.892,17784.0
2022-06-09 14:25:00,51.19,51.31,51.18,51.27,22834.0,43.892,43.9949,43.8834,43.9606,22834.0
2022-06-09 14:30:00,51.27,51.27,51.14,51.16,20546.0,43.9606,43.9606,43.8491,43.8662,20546.0
2022-06-09 14:35:00,51.16,51.22,51.13,51.13,32215.0,43.8662,43.9177,43.8405,43.8405,32215.0
2022-06-09 14:40:00,51.14,51.14,50.99,51.0,36807.0,43.8491,43.8491,43.7205,43.7291,36807.0
2022-06-09 14:45:00,51.0,51.02,50.92,50.95,33495.0,43.7291,43.7462,43.6605,43.6862,33495.0
2022-06-09 14:50:00,50.95,51.04,50.95,51.02,40286.0,43.6862,43.7633,43.6862,43.7462,40286.0
2022-06-09 14:55:00,51.02,51.06,50.93,50.93,39780.0,43.7462,43.7805,43.669,43.669,39780.0
2022-06-09 15:00:00,50.94,50.94,50.82,50.82,84166.0,43.6776,43.6776,43.5747,43.5747,84166.0
2022-06-09 15:05:00,50.82,50.86,50.77,50.82,185077.0,43.5747,43.609,43.5318,43.5747,185077.0
2022-06-09 15:10:00,50.82,50.85,50.78,50.79,63423.0,43.5747,43.6004,43.5404,43.549,63423.0
2022-06-09 15:15:00,50.78,50.86,50.75,50.8,164716.0,43.5404,43.609,43.5147,43.5576,164716.0
2022-06-09 15:20:00,50.79,50.82,50.7,50.79,56170.0,43.549,43.5747,43.4718,43.549,56170.0
2022-06-09 15:25:00,50.79,50.8,50.68,50.7,35721.0,43.549,43.5576,43.4547,43.4718,35721.0
2022-06-09 15:30:00,50.68,50.69,50.59,50.6,47650.0,43.4547,43.4632,43.3775,43.3861,47650.0
2022-06-09 15:35:00,50.6,50.65,50.59,50.63,79245.0,43.3861,43.4289,43.3775,43.4118,79245.0
2022-06-09 15:40:00,50.63,50.64,50.54,50.58,76633.0,43.4118,43.4204,43.3346,43.3689,76633.0
2022-06-09 15:45:00,50.57,50.58,50.44,50.47,98614.0,43.3604,43.3689,43.2489,43.2746,98614.0
2022-06-09 15:50:00,50.47,50.55,50.39,50.5,242980.0,43.2746,43.3432,43.206,43.3003,242980.0
2022-06-09 15:55:00,50.49,50.52,50.33,50.33,370158.0,43.2918,43.3175,43.1546,43.1546,370158.0
2022-06-10 09:30:00,49.4,49.47,49.18,49.28,198736.0,42.3572,42.4172,42.1685,42.2543,198736.0
2022-06-10 09:35:00,49.28,49.45,49.22,49.31,63235.0,42.2543,42.4,42.2028,42.28,63235.0
2022-06-10 09:40:00,49.3,49.4,49.16,49.34,63340.0,42.2714,42.3572,42.1514,42.3057,63340.0
2022-06-10 09:45:00,49.34,49.47,49.29,49.29,70759.0,42.3057,42.4172,42.2628,42.2628,70759.0
2022-06-10 09:50:00,49.27,49.3,49.17,49.2,60161.0,42.2457,42.2714,42.1599,42.1857,60161.0
2022-06-10 09:55:00,49.2,49.22,49.1,49.15,73639.0,42.1857,42.2028,42.0999,42.1428,73639.0
2022-06-10 10:00:00,49.15,49.16,48.94,48.95,81837.0,42.1428,42.1514,41.9627,41.9713,81837.0
2022-06-10 10:05:00,48.96,49.04,48.91,48.97,96433.0,41.9799,42.0485,41.937,41.9885,96433.0
2022-06-10 10:10:00,48.97,49.0,48.88,48.92,83105.0,41.9885,42.0142,41.9113,41.9456,83105.0
2022-06-10 10:15:00,48.93,48.96,48.83,48.88,77176.0,41.9542,41.9799,41.8684,41.9113,77176.0
2022-06-10 10:20:00,48.88,48.88,48.75,48.77,54460.0,41.9113,41.9113,41.7998,41.817,54460.0
2022-06-10 10:25:00,48.77,48.84,48.74,48.79,54878.0,41.817,41.877,41.7913,41.8341,54878.0
2022-06-10 10:30:00,48.78,48.83,48.75,48.77,76655.0,41.8256,41.8684,41.7998,41.817,76655.0
2022-06-10 10:35:00,48.77,48.89,48.75,48.85,99620.0,41.817,41.9199,41.7998,41.8856,99620.0
2022-06-10 10:40:00,48.84,48.96,48.83,48.94,62061.0,41.877,41.9799,41.8684,41.9627,62061.0
2022-06-10 10:45:00,48.94,48.94,48.84,48.88,53162.0,41.9627,41.9627,41.877,41.9113,53162.0
2022-06-10 10:50:00,48.89,49.03,48.88,48.98,83594.0,41.9199,42.0399,41.9113,41.997,83594.0
2022-06-10 10:55:00,48.98,49.0,48.81,48.81,80400.0,41.997,42.0142,41.8513,41.8513,80400.0
2022-06-10 11:00:00,48.8,48.81,48.69,48.69,57363.0,41.8427,41.8513,41.7484,41.7484,57363.0
2022-06-10 11:05:00,48.7,48.79,48.67,48.78,88488.0,41.757,41.8341,41.7312,41.8256,88488.0
2022-06-10 11:10:00,48.78,48.81,48.71,48.72,54236.0,41.8256,41.8513,41.7655,41.7741,54236.0
2022-06-10 11:15:00,48.72,48.76,48.66,48.76,43668.0,41.7741,41.8084,41.7227,41.8084,43668.0
2022-06-10 11:20:00,48.76,48.79,48.6,48.6,31092.0,41.8084,41.8341,41.6712,41.6712,31092.0
2022-06-10 11:25:00,48.61,48.61,48.5,48.61,45546.0,41.6798,41.6798,41.5855,41.6798,45546.0
2022-06-10 11:30:00,48.61,48.64,48.52,48.57,53623.0,41.6798,41.7055,41.6026,41.6455,53623.0
2022-06-10 11:35:00,48.58,48.58,48.49,48.5,43193.0,41.6541,41.6541,41.5769,41.5855,43193.0
2022-06-10 11:40:00,48.5,48.58,48.46,48.57,72387.0,41.5855,41.6541,41.5512,41.6455,72387.0
2022-06-10 11:45:00,48.57,48.62,48.52,48.52,65295.0,41.6455,41.6884,41.6026,41.6026,65295.0
2022-06-10 11:50:00,48.52,48.6,48.48,48.49,51139.0,41.6026,41.6712,41.5683,41.5769,51139.0
2022-06-10 11:55:00,48.49,48.63,48.47,48.62,64856.0,41.5769,41.6969,41.5597,41.6884,64856.0
2022-06-10 12:00:00,48.62,48.72,48.61,48.7,50261.0,41.6884,41.7741,41.6798,41.757,50261.0
2022-06-10 12:05:00,48.71,48.87,48.7,48.87,59398.0,41.7655,41.9027,41.757,41.9027,59398.0
2022-06-10 12:10:00,48.86,48.86,48.75,48.78,66208.0,41.8941,41.8941,41.7998,41.8256,66208.0
2022-06-10 12:15:00,48.77,48.77,48.64,48.69,79166.0,41.817,41.817,41.7055,41.7484,79166.0
2022-06-10 12:20:00,48.69,48.76,48.65,48.65,43740.0,41.7484,41.8084,41.7141,41.7141,43740.0
2022-06-10 12:25:00,48.65,48.7,48.64,48.69,39597.0,41.7141,41.757,41.7055,41.7484,39597.0
2022-06-10 12:30:00,48.7,48.74,48.64,48.66,53395.0,41.757,41.7913,41.7055,41.7227,53395.0
2022-06-10 12:35:00,48.65,48.7,48.63,48.66,32370.0,41.7141,41.757,41.6969,41.7227,32370.0
2022-06-10 12:40:00,48.66,48.69,48.62,48.67,30524.0,41.7227,41.7484,41.6884,41.7312,30524.0
2022-06-10 12:45:00,48.68,48.68,48.61,48.63,38551.0,41.7398,41.7398,41.6798,41.6969,38551.0
2022-06-10 12:50:00,48.64,48.64,48.52,48.52,50690.0,41.7055,41.7055,41.6026,41.6026,50690.0
2022-06-10 12:55:00,48.51,48.54,48.48,48.5,32159.0,41.594,41.6198,41.5683,41.5855,32159.0
2022-06-10 13:00:00,48.5,48.51,48.38,48.43,39815.0,41.5855,41.594,41.4826,41.5254,39815.0
2022-06-10 13:05:00,48.42,48.52,48.38,48.51,31487.0,41.5169,41.6026,41.4826,41.594,31487.0
2022-06-10 13:10:00,48.54,48.54,48.43,48.43,30165.0,41.6198,41.6198,41.5254,41.5254,30165.0
2022-06-10 13:15:00,48.43,48.54,48.41,48.54,28913.0,41.5254,41.6198,41.5083,41.6198,28913.0
2022-06-10 13:20:00,48.55,48.56,48.51,48.55,27847.0,41.6283,41.6369,41.594,41.6283,27847.0
2022-06-10 13:25:00,48.57,48.65,48.55,48.65,21213.0,41.6455,41.7141,41.6283,41.7141,21213.0
2022-06-10 13:30:00,48.65,48.65,48.51,48.55,41074.0,41.7141,41.7141,41.594,41.6283,41074.0
2022-06-10 13:35:00,48.55,48.66,48.55,48.66,63202.0,41.6283,41.7227,41.6283,41.7227,63202.0
2022-06-10 13:40:00,48.66,48.68,48.58,48.67,53860.0,41.7227,41.7398,41.6541,41.7312,53860.0
2022-06-10 13:45:00,48.68,48.74,48.66,48.74,80059.0,41.7398,41.7913,41.7227,41.7913,80059.0
2022-06-10 13:50:00,48.75,48.81,48.65,48.65,273313.0,41.7998,41.8513,41.7141,41.7141,273313.0
2022-06-10 13:55:00,48.66,48.66,48.54,48.59,29227.0,41.7227,41.7227,41.6198,41.6626,29227.0
2022-06-10 14:00:00,48.59,48.6,48.5,48.53,76756.0,41.6626,41.6712,41.5855,41.6112,76756.0
2022-06-10 14:05:00,48.52,48.65,48.51,48.64,33379.0,41.6026,41.7141,41.594,41.7055,33379.0
2022-06-10 14:10:00,48.64,48.69,48.63,48.66,51438.0,41.7055,41.7484,41.6969,41.7227,51438.0
2022-06-10 14:15:00,48.66,48.82,48.64,48.8,36155.0,41.7227,41.8598,41.7055,41.8427,36155.0
2022-06-10 14:20:00,48.8,48.85,48.79,48.83,38200.0,41.8427,41.8856,41.8341,41.8684,38200.0
2022-06-10 14:25:00,48.84,48.86,48.67,48.7,34416.0,41.877,41.8941,41.7312,41.757,34416.0
2022-06-10 14:30:00,48.7,48.83,48.69,48.82,34685.0,41.757,41.8684,41.7484,41.8598,34685.0
2022-06-10 14:35:00,48.81,48.81,48.71,48.71,28674.0,41.8513,41.8513,41.7655,41.7655,28674.0
2022-06-10 14:40:00,48.71,48.71,48.64,48.67,31188.0,41.7655,41.7655,41.7055,41.7312,31188.0
2022-06-10 14:45:00,48.66,48.8,48.66,48.79,32393.0,41.7227,41.8427,41.7227,41.8341,32393.0
2022-06-10 14:50:00,48.79,48.85,48.75,48.84,51610.0,41.8341,41.8856,41.7998,41.877,51610.0
2022-06-10 14:55:00,48.84,48.93,48.82,48.9,62916.0,41.877,41.9542,41.8598,41.9284,62916.0
2022-06-10 15:00:00,48.89,48.95,48.78,48.8,79073.0,41.9199,41.9713,41.8256,41.8427,79073.0
2022-06-10 15:05:00,48.8,48.85,48.73,48.83,61050.0,41.8427,41.8856,41.7827,41.8684,61050.0
2022-06-10 15:10:00,48.84,48.93,48.81,48.9,58585.0,41.877,41.9542,41.8513,41.9284,58585.0
2022-06-10 15:15:00,48.89,49.0,48.88,49.0,69745.0,41.9199,42.0142,41.9113,42.0142,69745.0
2022-06-10 15:20:00,49.0,49.01,48.86,48.96,98659.0,42.0142,42.0228,41.8941,41.9799,98659.0
2022-06-10 15:25:00,48.97,49.05,48.93,48.97,102473.0,41.9885,42.0571,41.9542,41.9885,102473.0
2022-06-10 15:30:00,48.97,48.97,48.76,48.8,170020.0,41.9885,41.9885,41.8084,41.8427,170020.0
2022-06-10 15:35:00,48.79,48.89,48.77,48.81,167870.0,41.8341,41.9199,41.817,41.8513,167870.0
2022-06-10 15:40:00,48.82,48.85,48.72,48.8,240129.0,41.8598,41.8856,41.7741,41.8427,240129.0
2022-06-10 15:45:00,48.79,48.83,48.71,48.76,361394.0,41.8341,41.8684,41.7655,41.8084,361394.0
2022-06-10 15:50:00,48.76,48.92,48.72,48.87,464685.0,41.8084,41.9456,41.7741,41.9027,464685.0
2022-06-10 15:55:00,48.86,48.9,48.72,48.73,494206.0,41.8941,41.9284,41.7741,41.7827,494206.0
2022-06-13 09:30:00,47.96,48.09,47.73,48.06,140280.0,41.1225,41.2339,40.9252,41.2082,140280.0
2022-06-13 09:35:00,48.07,48.07,47.9,47.97,74179.0,41.2168,41.2168,41.071,41.131,74179.0
2022-06-13 09:40:00,47.96,48.11,47.87,48.08,59543.0,41.1225,41.2511,41.0453,41.2253,59543.0
2022-06-13 09:45:00,48.08,48.16,47.89,47.94,243811.0,41.2253,41.2939,41.0624,41.1053,243811.0
2022-06-13 09:50:00,47.94,48.09,47.92,47.99,62300.0,41.1053,41.2339,41.0882,41.1482,62300.0
2022-06-13 09:55:00,47.99,48.03,47.88,47.91,77850.0,41.1482,41.1825,41.0539,41.0796,77850.0
2022-06-13 10:00:00,47.91,48.09,47.9,47.96,103003.0,41.0796,41.2339,41.071,41.1225,103003.0
2022-06-13 10:05:00,47.97,48.06,47.95,48.01,96458.0,41.131,41.2082,41.1139,41.1653,96458.0
2022-06-13 10:10:00,48.0,48.03,47.87,47.9,85778.0,41.1568,41.1825,41.0453,41.071,85778.0
2022-06-13 10:15:00,47.89,47.9,47.66,47.68,62567.0,41.0624,41.071,40.8652,40.8824,62567.0
2022-06-13 10:20:00,47.69,47.77,47.61,47.62,87068.0,40.8909,40.9595,40.8224,40.8309,87068.0
2022-06-13 10:25:00,47.63,47.66,47.56,47.57,60092.0,40.8395,40.8652,40.7795,40.7881,60092.0
2022-06-13 10:30:00,47.55,47.61,47.44,47.52,80657.0,40.7709,40.8224,40.6766,40.7452,80657.0
2022-06-13 10:35:00,47.51,47.66,47.51,47.59,55729.0,40.7366,40.8652,40.7366,40.8052,55729.0
2022-06-13 10:40:00,47.59,47.63,47.5,47.52,37906.0,40.8052,40.8395,40.728,40.7452,37906.0
2022-06-13 10:45:00,47.52,47.53,47.42,47.45,81298.0,40.7452,40.7538,40.6594,40.6852,81298.0
2022-06-13 10:50:00,47.46,47.57,47.4,47.52,49289.0,40.6937,40.7881,40.6423,40.7452,49289.0
2022-06-13 10:55:00,47.52,47.56,47.43,47.44,63793.0,40.7452,40.7795,40.668,40.6766,63793.0
2022-06-13 11:00:00,47.43,47.45,47.3,47.31,76856.0,40.668,40.6852,40.5566,40.5651,76856.0
2022-06-13 11:05:00,47.3,47.35,47.26,47.28,216840.0,40.5566,40.5994,40.5223,40.5394,216840.0
2022-06-13 11:10:00,47.27,47.45,47.27,47.41,85287.0,40.5308,40.6852,40.5308,40.6509,85287.0
2022-06-13 11:15:00,47.41,47.58,47.39,47.54,126309.0,40.6509,40.7966,40.6337,40.7623,126309.0
2022-06-13 11:20:00,47.53,47.65,47.42,47.65,155695.0,40.7538,40.8567,40.6594,40.8567,155695.0
2022-06-13 11:25:00,47.65,47.66,47.49,47.51,50337.0,40.8567,40.8652,40.7195,40.7366,50337.0
2022-06-13 11:30:00,47.51,47.57,47.37,47.57,112323.0,40.7366,40.7881,40.6166,40.7881,112323.0
2022-06-13 11:35:00,47.56,47.84,47.55,47.83,350423.0,40.7795,41.0196,40.7709,41.011,350423.0
2022-06-13 11:40:00,47.84,47.91,47.76,47.87,145353.0,41.0196,41.0796,40.951,41.0453,145353.0
2022-06-13 11:45:00,47.86,47.88,47.77,47.8,77759.0,41.0367,41.0539,40.9595,40.9853,77759.0
2022-06-13 11:50:00,47.79,47.8,47.58,47.58,81432.0,40.9767,40.9853,40.7966,40.7966,81432.0
2022-06-13 11:55:00,47.59,47.68,47.58,47.64,56534.0,40.8052,40.8824,40.7966,40.8481,56534.0
2022-06-13 12:00:00,47.64,47.75,47.62,47.71,62849.0,40.8481,40.9424,40.8309,40.9081,62849.0
2022-06-13 12:05:00,47.71,47.8,47.6,47.7,63922.0,40.9081,40.9853,40.8138,40.8995,63922.0
2022-06-13 12:10:00,47.69,47.8,47.67,47.72,80144.0,40.8909,40.9853,40.8738,40.9167,80144.0
2022-06-13 12:15:00,47.73,47.79,47.64,47.74,42182.0,40.9252,40.9767,40.8481,40.9338,42182.0
2022-06-13 12:20:00,47.75,47.8,47.68,47.74,78963.0,40.9424,40.9853,40.8824,40.9338,78963.0
2022-06-13 12:25:00,47.74,47.8,47.61,47.66,93797.0,40.9338,40.9853,40.8224,40.8652,93797.0
2022-06-13 12:30:00,47.66,47.86,47.61,47.82,99882.0,40.8652,41.0367,40.8224,41.0024,99882.0
2022-06-13 12:35:00,47.81,47.9,47.75,47.87,417222.0,40.9938,41.071,40.9424,41.0453,417222.0
2022-06-13 12:40:00,47.87,47.89,47.58,47.59,51253.0,41.0453,41.0624,40.7966,40.8052,51253.0
2022-06-13 12:45:00,47.6,47.67,47.52,47.53,39267.0,40.8138,40.8738,40.7452,40.7538,39267.0
2022-06-13 12:50:00,47.53,47.64,47.51,47.52,30615.0,40.7538,40.8481,40.7366,40.7452,30615.0
2022-06-13 12:55:00,47.52,47.56,47.45,47.48,30985.0,40.7452,40.7795,40.6852,40.7109,30985.0
2022-06-13 13:00:00,47.48,47.49,47.35,47.37,29073.0,40.7109,40.7195,40.5994,40.6166,29073.0
2022-06-13 13:05:00,47.37,47.43,47.35,47.41,25995.0,40.6166,40.668,40.5994,40.6509,25995.0
2022-06-13 13:10:00,47.41,47.42,47.32,47.39,23804.0,40.6509,40.6594,40.5737,40.6337,23804.0
2022-06-13 13:15:00,47.37,47.41,47.36,47.41,41669.0,40.6166,40.6509,40.608,40.6509,41669.0
2022-06-13 13:20:00,47.41,47.42,47.36,47.4,32046.0,40.6509,40.6594,40.608,40.6423,32046.0
2022-06-13 13:25:00,47.41,47.42,47.31,47.36,41432.0,40.6509,40.6594,40.5651,40.608,41432.0
2022-06-13 13:30:00,47.35,47.38,47.25,47.29,79751.0,40.5994,40.6251,40.5137,40.548,79751.0
2022-06-13 13:35:00,47.28,47.51,47.27,47.5,52016.0,40.5394,40.7366,40.5308,40.728,52016.0
2022-06-13 13:40:00,47.51,47.61,47.5,47.59,85116.0,40.7366,40.8224,40.728,40.8052,85116.0
2022-06-13 13:45:00,47.59,47.69,47.57,47.68,76225.0,40.8052,40.8909,40.7881,40.8824,76225.0
2022-06-13 13:50:00,47.68,47.69,47.55,47.59,61906.0,40.8824,40.8909,40.7709,40.8052,61906.0
2022-06-13 13:55:00,47.6,47.72,47.59,47.67,58580.0,40.8138,40.9167,40.8052,40.8738,58580.0
2022-06-13 14:00:00,47.66,47.66,47.52,47.57,34768.0,40.8652,40.8652,40.7452,40.7881,34768.0
2022-06-13 14:05:00,47.57,47.58,47.45,47.45,40347.0,40.7881,40.7966,40.6852,40.6852,40347.0
2022-06-13 14:10:00,47.45,47.46,47.34,47.37,41529.0,40.6852,40.6937,40.5908,40.6166,41529.0
2022-06-13 14:15:00,47.35,47.45,47.34,47.41,35901.0,40.5994,40.6852,40.5908,40.6509,35901.0
2022-06-13 14:20:00,47.41,47.44,47.38,47.41,39072.0,40.6509,40.6766,40.6251,40.6509,39072.0
2022-06-13 14:25:00,47.41,47.51,47.41,47.47,47228.0,40.6509,40.7366,40.6509,40.7023,47228.0
2022-06-13 14:30:00,47.47,47.55,47.4,47.55,62966.0,40.7023,40.7709,40.6423,40.7709,62966.0
2022-06-13 14:35:00,47.55,47.72,47.53,47.7,40460.0,40.7709,40.9167,40.7538,40.8995,40460.0
2022-06-13 14:40:00,47.7,47.8,47.69,47.72,37725.0,40.8995,40.9853,40.8909,40.9167,37725.0
2022-06-13 14:45:00,47.72,47.8,47.63,47.65,52712.0,40.9167,40.9853,40.8395,40.8567,52712.0
2022-06-13 14:50:00,47.64,47.66,47.56,47.58,35320.0,40.8481,40.8652,40.7795,40.7966,35320.0
2022-06-13 14:55:00,47.56,47.57,47.41,47.47,42410.0,40.7795,40.7881,40.6509,40.7023,42410.0
2022-06-13 15:00:00,47.46,47.51,47.38,47.45,87009.0,40.6937,40.7366,40.6251,40.6852,87009.0
2022-06-13 15:05:00,47.45,47.5,47.39,47.43,65796.0,40.6852,40.728,40.6337,40.668,65796.0
2022-06-13 15:10:00,47.43,47.43,47.34,47.36,80438.0,40.668,40.668,40.5908,40.608,80438.0
2022-06-13 15:15:00,47.35,47.55,47.28,47.36,375308.0,40.5994,40.7709,40.5394,40.608,375308.0
2022-06-13 15:20:00,47.35,47.42,47.22,47.24,192362.0,40.5994,40.6594,40.488,40.5051,192362.0
2022-06-13 15:25:00,47.25,47.33,47.14,47.14,91760.0,40.5137,40.5823,40.4194,40.4194,91760.0
2022-06-13 15:30:00,47.15,47.19,47.08,47.15,134850.0,40.4279,40.4622,40.3679,40.4279,134850.0
2022-06-13 15:35:00,47.15,47.26,47.07,47.08,119294.0,40.4279,40.5223,40.3593,40.3679,119294.0
2022-06-13 15:40:00,47.09,47.1,46.9,46.91,174942.0,40.3765,40.3851,40.2136,40.2222,174942.0
2022-06-13 15:45:00,46.9,47.09,46.89,47.0,182503.0,40.2136,40.3765,40.205,40.2993,182503.0
2022-06-13 15:50:00,47.02,47.02,46.83,46.97,303942.0,40.3165,40.3165,40.1536,40.2736,303942.0
2022-06-13 15:55:00,46.97,47.11,46.96,47.06,672841.0,40.2736,40.3936,40.265,40.3508,672841.0
2022-06-14 09:30:00,47.26,47.26,46.85,47.16,179800.0,40.5223,40.5223,40.1707,40.4365,179800.0
2022-06-14 09:35:00,47.15,47.31,47.08,47.12,143838.0,40.4279,40.5651,40.3679,40.4022,143838.0
2022-06-14 09:40:00,47.13,47.32,47.06,47.24,119699.0,40.4108,40.5737,40.3508,40.5051,119699.0
2022-06-14 09:45:00,47.26,47.66,47.24,47.56,111991.0,40.5223,40.8652,40.5051,40.7795,111991.0
2022-06-14 09:50:00,47.56,47.76,47.47,47.74,65119.0,40.7795,40.951,40.7023,40.9338,65119.0
2022-06-14 09:55:00,47.76,47.8,47.66,47.7,323931.0,40.951,40.9853,40.8652,40.8995,323931.0
2022-06-14 10:00:00,47.71,47.88,47.55,47.56,169084.0,40.9081,41.0539,40.7709,40.7795,169084.0
2022-06-14 10:05:00,47.55,47.57,47.42,47.49,81191.0,40.7709,40.7881,40.6594,40.7195,81191.0
2022-06-14 10:10:00,47.49,47.59,47.45,47.48,93791.0,40.7195,40.8052,40.6852,40.7109,93791.0
2022-06-14 10:15:00,47.46,47.5,47.39,47.39,71312.0,40.6937,40.728,40.6337,40.6337,71312.0
2022-06-14 10:20:00,47.38,47.38,47.26,47.32,63903.0,40.6251,40.6251,40.5223,40.5737,63903.0
2022-06-14 10:25:00,47.31,47.35,47.2,47.2,70080.0,40.5651,40.5994,40.4708,40.4708,70080.0
2022-06-14 10:30:00,47.19,47.33,47.16,47.29,85735.0,40.4622,40.5823,40.4365,40.548,85735.0
2022-06-14 10:35:00,47.29,47.3,47.09,47.13,71216.0,40.548,40.5566,40.3765,40.4108,71216.0
2022-06-14 10:40:00,47.13,47.18,47.03,47.1,70402.0,40.4108,40.4537,40.325,40.3851,70402.0
2022-06-14 10:45:00,47.11,47.18,47.07,47.16,62470.0,40.3936,40.4537,40.3593,40.4365,62470.0
2022-06-14 10:50:00,47.17,47.32,47.16,47.25,126307.0,40.4451,40.5737,40.4365,40.5137,126307.0
2022-06-14 10:55:00,47.23,47.4,47.2,47.3,87048.0,40.4965,40.6423,40.4708,40.5566,87048.0
2022-06-14 11:00:00,47.29,47.4,47.26,47.34,74408.0,40.548,40.6423,40.5223,40.5908,74408.0
2022-06-14 11:05:00,47.34,47.36,47.19,47.19,72271.0,40.5908,40.608,40.4622,40.4622,72271.0
2022-06-14 11:10:00,47.19,47.21,47.1,47.12,55835.0,40.4622,40.4794,40.3851,40.4022,55835.0
2022-06-14 11:15:00,47.13,47.14,46.96,47.02,86877.0,40.4108,40.4194,40.265,40.3165,86877.0
2022-06-14 11:20:00,47.01,47.01,46.78,46.91,96222.0,40.3079,40.3079,40.1107,40.2222,96222.0
2022-06-14 11:25:00,46.92,47.02,46.86,46.87,53684.0,40.2307,40.3165,40.1793,40.1879,53684.0
2022-06-14 11:30:00,46.88,46.93,46.79,46.89,93318.0,40.1964,40.2393,40.1193,40.205,93318.0
2022-06-14 11:35:00,46.89,46.98,46.8,46.82,79679.0,40.205,40.2822,40.1278,40.145,79679.0
2022-06-14 11:40:00,46.82,46.95,46.81,46.94,72914.0,40.145,40.2564,40.1364,40.2479,72914.0
2022-06-14 11:45:00,46.94,46.98,46.78,46.81,76382.0,40.2479,40.2822,40.1107,40.1364,76382.0
2022-06-14 11:50:00,46.81,46.86,46.71,46.82,148728.0,40.1364,40.1793,40.0507,40.145,148728.0
2022-06-14 11:55:00,46.84,46.86,46.77,46.79,47553.0,40.1621,40.1793,40.1021,40.1193,47553.0
2022-06-14 12:00:00,46.78,46.78,46.57,46.63,48999.0,40.1107,40.1107,39.9306,39.9821,48999.0
2022-06-14 12:05:00,46.63,46.68,46.6,46.65,42398.0,39.9821,40.0249,39.9563,39.9992,42398.0
2022-06-14 12:10:00,46.65,46.65,46.51,46.57,55078.0,39.9992,39.9992,39.8792,39.9306,55078.0
2022-06-14 12:15:00,46.56,46.69,46.55,46.63,383629.0,39.9221,40.0335,39.9135,39.9821,383629.0
2022-06-14 12:20:00,46.64,46.67,46.46,46.55,69878.0,39.9906,40.0164,39.8363,39.9135,69878.0
2022-06-14 12:25:00,46.54,46.54,46.46,46.48,55940.0,39.9049,39.9049,39.8363,39.8535,55940.0
2022-06-14 12:30:00,46.48,46.52,46.4,46.43,105032.0,39.8535,39.8878,39.7849,39.8106,105032.0
2022-06-14 12:35:00,46.43,46.45,46.33,46.38,113523.0,39.8106,39.8277,39.7248,39.7677,113523.0
2022-06-14 12:40:00,46.37,46.37,46.28,46.3,77861.0,39.7591,39.7591,39.682,39.6991,77861.0
2022-06-14 12:45:00,46.3,46.39,46.27,46.39,55051.0,39.6991,39.7763,39.6734,39.7763,55051.0
2022-06-14 12:50:00,46.38,46.43,46.34,46.39,53200.0,39.7677,39.8106,39.7334,39.7763,53200.0
2022-06-14 12:55:00,46.39,46.4,46.29,46.36,201246.0,39.7763,39.7849,39.6905,39.7506,201246.0
2022-06-14 13:00:00,46.37,46.37,46.27,46.31,58396.0,39.7591,39.7591,39.6734,39.7077,58396.0
2022-06-14 13:05:00,46.31,46.42,46.3,46.38,199324.0,39.7077,39.802,39.6991,39.7677,199324.0
2022-06-14 13:10:00,46.38,46.41,46.33,46.37,96418.0,39.7677,39.7934,39.7248,39.7591,96418.0
2022-06-14 13:15:00,46.38,46.53,46.37,46.48,474384.0,39.7677,39.8963,39.7591,39.8535,474384.0
2022-06-14 13:20:00,46.49,46.5,46.41,46.45,90860.0,39.862,39.8706,39.7934,39.8277,90860.0
2022-06-14 13:25:00,46.46,46.46,46.35,46.35,47693.0,39.8363,39.8363,39.742,39.742,47693.0
2022-06-14 13:30:00,46.35,46.37,46.24,46.25,75425.0,39.742,39.7591,39.6477,39.6562,75425.0
2022-06-14 13:35:00,46.24,46.26,46.12,46.14,58009.0,39.6477,39.6648,39.5448,39.5619,58009.0
2022-06-14 13:40:00,46.13,46.14,45.99,46.01,79376.0,39.5534,39.5619,39.4333,39.4505,79376.0
2022-06-14 13:45:00,46.01,46.04,45.95,46.01,85632.0,39.4505,39.4762,39.399,39.4505,85632.0
2022-06-14 13:50:00,46.01,46.11,46.01,46.11,46148.0,39.4505,39.5362,39.4505,39.5362,46148.0
2022-06-14 13:55:00,46.1,46.16,46.06,46.06,76852.0,39.5276,39.5791,39.4933,39.4933,76852.0
2022-06-14 14:00:00,46.06,46.14,46.06,46.13,49607.0,39.4933,39.5619,39.4933,39.5534,49607.0
2022-06-14 14:05:00,46.13,46.26,46.11,46.26,46962.0,39.5534,39.6648,39.5362,39.6648,46962.0
2022-06-14 14:10:00,46.26,46.26,46.09,46.11,53032.0,39.6648,39.6648,39.5191,39.5362,53032.0
2022-06-14 14:15:00,46.12,46.16,46.08,46.16,49157.0,39.5448,39.5791,39.5105,39.5791,49157.0
2022-06-14 14:20:00,46.16,46.2,46.13,46.15,39624.0,39.5791,39.6134,39.5534,39.5705,39624.0
2022-06-14 14:25:00,46.15,46.17,46.1,46.16,42408.0,39.5705,39.5877,39.5276,39.5791,42408.0
2022-06-14 14:30:00,46.16,46.17,46.07,46.11,81375.0,39.5791,39.5877,39.5019,39.5362,81375.0
2022-06-14 14:35:00,46.09,46.11,46.03,46.06,45915.0,39.5191,39.5362,39.4676,39.4933,45915.0
2022-06-14 14:40:00,46.05,46.07,45.94,46.0,233557.0,39.4848,39.5019,39.3904,39.4419,233557.0
2022-06-14 14:45:00,46.01,46.07,45.88,45.88,44594.0,39.4505,39.5019,39.339,39.339,44594.0
2022-06-14 14:50:00,45.88,45.88,45.76,45.77,172646.0,39.339,39.339,39.2361,39.2447,172646.0
2022-06-14 14:55:00,45.77,45.87,45.72,45.79,69309.0,39.2447,39.3304,39.2018,39.2618,69309.0
2022-06-14 15:00:00,45.79,45.83,45.72,45.82,129266.0,39.2618,39.2961,39.2018,39.2876,129266.0
2022-06-14 15:05:00,45.82,45.87,45.78,45.8,41136.0,39.2876,39.3304,39.2533,39.2704,41136.0
2022-06-14 15:10:00,45.8,45.85,45.69,45.71,192702.0,39.2704,39.3133,39.1761,39.1932,192702.0
2022-06-14 15:15:00,45.7,45.77,45.69,45.71,46615.0,39.1847,39.2447,39.1761,39.1932,46615.0
2022-06-14 15:20:00,45.71,45.8,45.69,45.75,62901.0,39.1932,39.2704,39.1761,39.2275,62901.0
2022-06-14 15:25:00,45.75,45.89,45.72,45.87,137402.0,39.2275,39.3476,39.2018,39.3304,137402.0
2022-06-14 15:30:00,45.87,45.91,45.82,45.86,212740.0,39.3304,39.3647,39.2876,39.3218,212740.0
2022-06-14 15:35:00,45.86,45.92,45.82,45.9,288867.0,39.3218,39.3733,39.2876,39.3561,288867.0
2022-06-14 15:40:00,45.91,46.01,45.82,45.85,248622.0,39.3647,39.4505,39.2876,39.3133,248622.0
2022-06-14 15:45:00,45.84,45.95,45.82,45.93,404479.0,39.3047,39.399,39.2876,39.3819,404479.0
2022-06-14 15:50:00,45.93,45.96,45.75,45.8,515617.0,39.3819,39.4076,39.2275,39.2704,515617.0
2022-06-14 15:55:00,45.81,45.86,45.71,45.72,1176367.0,39.279,39.3218,39.1932,39.2018,1176367.0
2022-06-15 09:30:00,46.34,46.45,46.25,46.3,151397.0,39.7334,39.8277,39.6562,39.6991,151397.0
2022-06-15 09:35:00,46.25,46.42,46.21,46.35,58306.0,39.6562,39.802,39.6219,39.742,58306.0
2022-06-15 09:40:00,46.31,46.59,46.3,46.51,81444.0,39.7077,39.9478,39.6991,39.8792,81444.0
2022-06-15 09:45:00,46.51,46.6,46.43,46.58,78990.0,39.8792,39.9563,39.8106,39.9392,78990.0
2022-06-15 09:50:00,46.57,46.68,46.49,46.65,69758.0,39.9306,40.0249,39.862,39.9992,69758.0
2022-06-15 09:55:00,46.66,46.67,46.52,46.6,84723.0,40.0078,40.0164,39.8878,39.9563,84723.0
2022-06-15 10:00:00,46.59,46.68,46.56,46.62,103606.0,39.9478,40.0249,39.9221,39.9735,103606.0
2022-06-15 10:05:00,46.61,46.63,46.56,46.57,124067.0,39.9649,39.9821,39.9221,39.9306,124067.0
2022-06-15 10:10:00,46.57,46.6,46.41,46.42,46533.0,39.9306,39.9563,39.7934,39.802,46533.0
2022-06-15 10:15:00,46.41,46.49,46.41,46.46,58343.0,39.7934,39.862,39.7934,39.8363,58343.0
2022-06-15 10:20:00,46.47,46.54,46.43,46.52,209455.0,39.8449,39.9049,39.8106,39.8878,209455.0
2022-06-15 10:25:00,46.52,46.57,46.39,46.57,56663.0,39.8878,39.9306,39.7763,39.9306,56663.0
2022-06-15 10:30:00,46.58,46.59,46.4,46.43,129856.0,39.9392,39.9478,39.7849,39.8106,129856.0
2022-06-15 10:35:00,46.43,46.45,46.33,46.36,50403.0,39.8106,39.8277,39.7248,39.7506,50403.0
2022-06-15 10:40:00,46.35,46.38,46.27,46.27,88326.0,39.742,39.7677,39.6734,39.6734,88326.0
2022-06-15 10:45:00,46.26,46.33,46.22,46.25,70006.0,39.6648,39.7248,39.6305,39.6562,70006.0
2022-06-15 10:50:00,46.24,46.26,46.18,46.21,75126.0,39.6477,39.6648,39.5962,39.6219,75126.0
2022-06-15 10:55:00,46.22,46.28,46.2,46.25,84321.0,39.6305,39.682,39.6134,39.6562,84321.0
2022-06-15 11:00:00,46.24,46.27,46.18,46.21,60600.0,39.6477,39.6734,39.5962,39.6219,60600.0
2022-06-15 11:05:00,46.21,46.25,46.15,46.19,41423.0,39.6219,39.6562,39.5705,39.6048,41423.0
2022-06-15 11:10:00,46.18,46.18,46.06,46.08,98149.0,39.5962,39.5962,39.4933,39.5105,98149.0
2022-06-15 11:15:00,46.08,46.09,46.03,46.03,204147.0,39.5105,39.5191,39.4676,39.4676,204147.0
2022-06-15 11:20:00,46.03,46.1,46.02,46.09,111447.0,39.4676,39.5276,39.459,39.5191,111447.0
2022-06-15 11:25:00,46.1,46.21,46.09,46.21,109996.0,39.5276,39.6219,39.5191,39.6219,109996.0
2022-06-15 11:30:00,46.21,46.22,46.17,46.19,69975.0,39.6219,39.6305,39.5877,39.6048,69975.0
2022-06-15 11:35:00,46.16,46.28,46.16,46.26,60183.0,39.5791,39.682,39.5791,39.6648,60183.0
2022-06-15 11:40:00,46.26,46.37,46.25,46.3,58823.0,39.6648,39.7591,39.6562,39.6991,58823.0
2022-06-15 11:45:00,46.3,46.33,46.28,46.32,48355.0,39.6991,39.7248,39.682,39.7163,48355.0
2022-06-15 11:50:00,46.31,46.35,46.3,46.32,25841.0,39.7077,39.742,39.6991,39.7163,25841.0
2022-06-15 11:55:00,46.32,46.39,46.31,46.37,29035.0,39.7163,39.7763,39.7077,39.7591,29035.0
2022-06-15 12:00:00,46.37,46.41,46.31,46.41,39636.0,39.7591,39.7934,39.7077,39.7934,39636.0
2022-06-15 12:05:00,46.41,46.42,46.36,46.38,40311.0,39.7934,39.802,39.7506,39.7677,40311.0
2022-06-15 12:10:00,46.39,46.45,46.38,46.45,66889.0,39.7763,39.8277,39.7677,39.8277,66889.0
2022-06-15 12:15:00,46.45,46.47,46.4,46.46,48378.0,39.8277,39.8449,39.7849,39.8363,48378.0
2022-06-15 12:20:00,46.46,46.48,46.45,46.48,173090.0,39.8363,39.8535,39.8277,39.8535,173090.0
2022-06-15 12:25:00,46.47,46.5,46.46,46.5,120554.0,39.8449,39.8706,39.8363,39.8706,120554.0
2022-06-15 12:30:00,46.49,46.5,46.47,46.49,81845.0,39.862,39.8706,39.8449,39.862,81845.0
2022-06-15 12:35:00,46.48,46.5,46.41,46.41,43908.0,39.8535,39.8706,39.7934,39.7934,43908.0
2022-06-15 12:40:00,46.41,46.43,46.31,46.34,24192.0,39.7934,39.8106,39.7077,39.7334,24192.0
2022-06-15 12:45:00,46.33,46.41,46.31,46.39,322401.0,39.7248,39.7934,39.7077,39.7763,322401.0
2022-06-15 12:50:00,46.41,46.44,46.34,46.34,40376.0,39.7934,39.8192,39.7334,39.7334,40376.0
2022-06-15 12:55:00,46.34,46.38,46.33,46.36,92192.0,39.7334,39.7677,39.7248,39.7506,92192.0
2022-06-15 13:00:00,46.36,46.39,46.31,46.36,42660.0,39.7506,39.7763,39.7077,39.7506,42660.0
2022-06-15 13:05:00,46.37,46.41,46.35,46.41,27901.0,39.7591,39.7934,39.742,39.7934,27901.0
2022-06-15 13:10:00,46.41,46.48,46.39,46.44,20764.0,39.7934,39.8535,39.7763,39.8192,20764.0
2022-06-15 13:15:00,46.45,46.53,46.44,46.53,33966.0,39.8277,39.8963,39.8192,39.8963,33966.0
2022-06-15 13:20:00,46.53,46.56,46.5,46.55,36659.0,39.8963,39.9221,39.8706,39.9135,36659.0
2022-06-15 13:25:00,46.55,46.62,46.53,46.59,27004.0,39.9135,39.9735,39.8963,39.9478,27004.0
2022-06-15 13:30:00,46.59,46.61,46.56,46.58,28836.0,39.9478,39.9649,39.9221,39.9392,28836.0
2022-06-15 13:35:00,46.59,46.6,46.54,46.59,37913.0,39.9478,39.9563,39.9049,39.9478,37913.0
2022-06-15 13:40:00,46.6,46.63,46.57,46.62,28480.0,39.9563,39.9821,39.9306,39.9735,28480.0
2022-06-15 13:45:00,46.62,46.63,46.56,46.57,44744.0,39.9735,39.9821,39.9221,39.9306,44744.0
2022-06-15 13:50:00,46.57,46.7,46.52,46.69,71507.0,39.9306,40.0421,39.8878,40.0335,71507.0
2022-06-15 13:55:00,46.68,46.74,46.6,46.67,45785.0,40.0249,40.0764,39.9563,40.0164,45785.0
2022-06-15 14:00:00,46.65,46.91,46.39,46.52,84358.0,39.9992,40.2222,39.7763,39.8878,84358.0
2022-06-15 14:05:00,46.49,46.57,46.19,46.38,60418.0,39.862,39.9306,39.6048,39.7677,60418.0
2022-06-15 14:10:00,46.4,46.4,46.15,46.29,81194.0,39.7849,39.7849,39.5705,39.6905,81194.0
2022-06-15 14:15:00,46.29,46.41,46.17,46.28,71759.0,39.6905,39.7934,39.5877,39.682,71759.0
2022-06-15 14:20:00,46.25,46.36,46.05,46.09,85203.0,39.6562,39.7506,39.4848,39.5191,85203.0
2022-06-15 14:25:00,46.1,46.16,45.99,46.0,131879.0,39.5276,39.5791,39.4333,39.4419,131879.0
2022-06-15 14:30:00,45.99,46.03,45.7,45.8,221240.0,39.4333,39.4676,39.1847,39.2704,221240.0
2022-06-15 14:35:00,45.8,46.32,45.78,46.19,484143.0,39.2704,39.7163,39.2533,39.6048,484143.0
2022-06-15 14:40:00,46.18,46.57,46.11,46.51,469586.0,39.5962,39.9306,39.5362,39.8792,469586.0
2022-06-15 14:45:00,46.52,46.7,46.44,46.49,173119.0,39.8878,40.0421,39.8192,39.862,173119.0
2022-06-15 14:50:00,46.48,46.64,46.16,46.28,167240.0,39.8535,39.9906,39.5791,39.682,167240.0
2022-06-15 14:55:00,46.3,46.42,46.1,46.19,136595.0,39.6991,39.802,39.5276,39.6048,136595.0
2022-06-15 15:00:00,46.2,46.47,46.17,46.43,133949.0,39.6134,39.8449,39.5877,39.8106,133949.0
2022-06-15 15:05:00,46.45,46.55,46.39,46.51,95269.0,39.8277,39.9135,39.7763,39.8792,95269.0
2022-06-15 15:10:00,46.51,46.6,46.4,46.41,160357.0,39.8792,39.9563,39.7849,39.7934,160357.0
2022-06-15 15:15:00,46.4,46.47,46.32,46.47,129130.0,39.7849,39.8449,39.7163,39.8449,129130.0
2022-06-15 15:20:00,46.47,46.71,46.45,46.71,188573.0,39.8449,40.0507,39.8277,40.0507,188573.0
2022-06-15 15:25:00,46.71,46.95,46.68,46.94,128211.0,40.0507,40.2564,40.0249,40.2479,128211.0
2022-06-15 15:30:00,46.93,47.08,46.81,46.99,203968.0,40.2393,40.3679,40.1364,40.2907,203968.0
2022-06-15 15:35:00,47.0,47.03,46.75,46.77,184210.0,40.2993,40.325,40.085,40.1021,184210.0
2022-06-15 15:40:00,46.76,46.77,46.6,46.63,145506.0,40.0935,40.1021,39.9563,39.9821,145506.0
2022-06-15 15:45:00,46.63,46.65,46.52,46.64,219985.0,39.9821,39.9992,39.8878,39.9906,219985.0
2022-06-15 15:50:00,46.64,46.64,46.38,46.41,492938.0,39.9906,39.9906,39.7677,39.7934,492938.0
2022-06-15 15:55:00,46.4,46.52,46.34,46.35,977420.0,39.7849,39.8878,39.7334,39.742,977420.0
2022-06-16 09:30:00,45.66,45.68,45.17,45.18,178569.0,39.1504,39.1675,38.7302,38.7388,178569.0
2022-06-16 09:35:00,45.17,45.22,44.92,44.92,128906.0,38.7302,38.7731,38.5159,38.5159,128906.0
2022-06-16 09:40:00,44.93,45.04,44.79,44.87,127939.0,38.5244,38.6188,38.4044,38.473,127939.0
2022-06-16 09:45:00,44.87,45.07,44.86,45.05,88847.0,38.473,38.6445,38.4644,38.6273,88847.0
2022-06-16 09:50:00,45.06,45.06,44.92,45.0,63070.0,38.6359,38.6359,38.5159,38.5845,63070.0
2022-06-16 09:55:00,44.99,45.05,44.92,44.93,49850.0,38.5759,38.6273,38.5159,38.5244,49850.0
2022-06-16 10:00:00,44.92,44.98,44.88,44.93,70419.0,38.5159,38.5673,38.4816,38.5244,70419.0
2022-06-16 10:05:00,44.93,45.09,44.87,45.05,47771.0,38.5244,38.6616,38.473,38.6273,47771.0
2022-06-16 10:10:00,45.04,45.09,44.99,45.03,37113.0,38.6188,38.6616,38.5759,38.6102,37113.0
2022-06-16 10:15:00,45.04,45.18,45.01,45.11,43677.0,38.6188,38.7388,38.593,38.6788,43677.0
2022-06-16 10:20:00,45.1,45.36,45.08,45.28,63701.0,38.6702,38.8931,38.6531,38.8245,63701.0
2022-06-16 10:25:00,45.27,45.35,45.27,45.31,32110.0,38.816,38.8846,38.816,38.8503,32110.0
2022-06-16 10:30:00,45.31,45.31,45.23,45.28,43829.0,38.8503,38.8503,38.7817,38.8245,43829.0
2022-06-16 10:35:00,45.27,45.27,45.16,45.17,38878.0,38.816,38.816,38.7216,38.7302,38878.0
2022-06-16 10:40:00,45.17,45.22,45.1,45.11,33021.0,38.7302,38.7731,38.6702,38.6788,33021.0
2022-06-16 10:45:00,45.11,45.17,45.06,45.06,47688.0,38.6788,38.7302,38.6359,38.6359,47688.0
2022-06-16 10:50:00,45.07,45.08,44.98,45.08,35720.0,38.6445,38.6531,38.5673,38.6531,35720.0
2022-06-16 10:55:00,45.1,45.11,44.98,44.99,54131.0,38.6702,38.6788,38.5673,38.5759,54131.0
2022-06-16 11:00:00,44.98,45.13,44.98,45.1,39310.0,38.5673,38.6959,38.5673,38.6702,39310.0
2022-06-16 11:05:00,45.09,45.09,44.98,45.02,19428.0,38.6616,38.6616,38.5673,38.6016,19428.0
2022-06-16 11:10:00,45.03,45.16,44.99,45.14,62526.0,38.6102,38.7216,38.5759,38.7045,62526.0
2022-06-16 11:15:00,45.14,45.21,45.09,45.2,40009.0,38.7045,38.7645,38.6616,38.7559,40009.0
2022-06-16 11:20:00,45.22,45.29,45.2,45.26,44042.0,38.7731,38.8331,38.7559,38.8074,44042.0
2022-06-16 11:25:00,45.25,45.38,45.23,45.29,31128.0,38.7988,38.9103,38.7817,38.8331,31128.0
2022-06-16 11:30:00,45.3,45.32,45.24,45.27,40019.0,38.8417,38.8588,38.7902,38.816,40019.0
2022-06-16 11:35:00,45.27,45.31,45.21,45.31,53037.0,38.816,38.8503,38.7645,38.8503,53037.0
2022-06-16 11:40:00,45.3,45.31,45.19,45.25,56521.0,38.8417,38.8503,38.7474,38.7988,56521.0
2022-06-16 11:45:00,45.25,45.26,45.18,45.26,29800.0,38.7988,38.8074,38.7388,38.8074,29800.0
2022-06-16 11:50:00,45.27,45.28,45.2,45.2,29969.0,38.816,38.8245,38.7559,38.7559,29969.0
2022-06-16 11:55:00,45.19,45.26,45.18,45.25,37581.0,38.7474,38.8074,38.7388,38.7988,37581.0
2022-06-16 12:00:00,45.25,45.3,45.15,45.3,55588.0,38.7988,38.8417,38.7131,38.8417,55588.0
2022-06-16 12:05:00,45.3,45.32,45.16,45.17,51447.0,38.8417,38.8588,38.7216,38.7302,51447.0
2022-06-16 12:10:00,45.16,45.22,45.1,45.11,27377.0,38.7216,38.7731,38.6702,38.6788,27377.0
2022-06-16 12:15:00,45.1,45.24,45.1,45.18,44500.0,38.6702,38.7902,38.6702,38.7388,44500.0
2022-06-16 12:20:00,45.18,45.24,45.15,45.22,28296.0,38.7388,38.7902,38.7131,38.7731,28296.0
2022-06-16 12:25:00,45.22,45.34,45.18,45.32,45087.0,38.7731,38.876,38.7388,38.8588,45087.0
2022-06-16 12:30:00,45.32,45.43,45.25,45.38,55474.0,38.8588,38.9532,38.7988,38.9103,55474.0
2022-06-16 12:35:00,45.38,45.47,45.31,45.44,54020.0,38.9103,38.9874,38.8503,38.9617,54020.0
2022-06-16 12:40:00,45.45,45.54,45.43,45.5,44310.0,38.9703,39.0475,38.9532,39.0132,44310.0
2022-06-16 12:45:00,45.5,45.56,45.47,45.54,27785.0,39.0132,39.0646,38.9874,39.0475,27785.0
2022-06-16 12:50:00,45.53,45.56,45.46,45.48,44653.0,39.0389,39.0646,38.9789,38.996,44653.0
2022-06-16 12:55:00,45.48,45.52,45.44,45.51,57065.0,38.996,39.0303,38.9617,39.0217,57065.0
2022-06-16 13:00:00,45.53,45.62,45.51,45.55,46233.0,39.0389,39.1161,39.0217,39.056,46233.0
2022-06-16 13:05:00,45.56,45.68,45.53,45.66,40608.0,39.0646,39.1675,39.0389,39.1504,40608.0
2022-06-16 13:10:00,45.66,45.68,45.58,45.62,40374.0,39.1504,39.1675,39.0818,39.1161,40374.0
2022-06-16 13:15:00,45.62,45.69,45.59,45.63,35016.0,39.1161,39.1761,39.0903,39.1246,35016.0
2022-06-16 13:20:00,45.62,45.63,45.5,45.52,35682.0,39.1161,39.1246,39.0132,39.0303,35682.0
2022-06-16 13:25:00,45.52,45.7,45.49,45.66,55565.0,39.0303,39.1847,39.0046,39.1504,55565.0
2022-06-16 13:30:00,45.65,45.69,45.57,45.66,47462.0,39.1418,39.1761,39.0732,39.1504,47462.0
2022-06-16 13:35:00,45.68,45.68,45.59,45.66,54900.0,39.1675,39.1675,39.0903,39.1504,54900.0
2022-06-16 13:40:00,45.65,45.67,45.53,45.53,53162.0,39.1418,39.1589,39.0389,39.0389,53162.0
2022-06-16 13:45:00,45.54,45.55,45.46,45.5,64853.0,39.0475,39.056,38.9789,39.0132,64853.0
2022-06-16 13:50:00,45.5,45.51,45.44,45.46,67100.0,39.0132,39.0217,38.9617,38.9789,67100.0
2022-06-16 13:55:00,45.46,45.46,45.31,45.33,52112.0,38.9789,38.9789,38.8503,38.8674,52112.0
2022-06-16 14:00:00,45.33,45.39,45.29,45.35,77153.0,38.8674,38.9189,38.8331,38.8846,77153.0
2022-06-16 14:05:00,45.36,45.38,45.28,45.32,42964.0,38.8931,38.9103,38.8245,38.8588,42964.0
2022-06-16 14:10:00,45.32,45.42,45.32,45.39,54120.0,38.8588,38.9446,38.8588,38.9189,54120.0
2022-06-16 14:15:00,45.39,45.42,45.36,45.41,39366.0,38.9189,38.9446,38.8931,38.936,39366.0
2022-06-16 14:20:00,45.4,45.42,45.33,45.37,38628.0,38.9274,38.9446,38.8674,38.9017,38628.0
2022-06-16 14:25:00,45.38,45.44,45.36,45.41,46605.0,38.9103,38.9617,38.8931,38.936,46605.0
2022-06-16 14:30:00,45.41,45.46,45.34,45.36,52327.0,38.936,38.9789,38.876,38.8931,52327.0
2022-06-16 14:35:00,45.37,45.45,45.34,45.41,43993.0,38.9017,38.9703,38.876,38.936,43993.0
2022-06-16 14:40:00,45.41,45.49,45.38,45.42,47206.0,38.936,39.0046,38.9103,38.9446,47206.0
2022-06-16 14:45:00,45.43,45.46,45.23,45.24,37587.0,38.9532,38.9789,38.7817,38.7902,37587.0
2022-06-16 14:50:00,45.25,45.3,45.19,45.2,55809.0,38.7988,38.8417,38.7474,38.7559,55809.0
2022-06-16 14:55:00,45.2,45.29,45.19,45.29,46527.0,38.7559,38.8331,38.7474,38.8331,46527.0
2022-06-16 15:00:00,45.28,45.45,45.26,45.43,95509.0,38.8245,38.9703,38.8074,38.9532,95509.0
2022-06-16 15:05:00,45.41,45.51,45.36,45.51,69195.0,38.936,39.0217,38.8931,39.0217,69195.0
2022-06-16 15:10:00,45.52,45.6,45.49,45.52,58642.0,39.0303,39.0989,39.0046,39.0303,58642.0
2022-06-16 15:15:00,45.51,45.56,45.43,45.55,58275.0,39.0217,39.0646,38.9532,39.056,58275.0
2022-06-16 15:20:00,45.56,45.61,45.52,45.54,86629.0,39.0646,39.1075,39.0303,39.0475,86629.0
2022-06-16 15:25:00,45.54,45.62,45.52,45.54,70955.0,39.0475,39.1161,39.0303,39.0475,70955.0
2022-06-16 15:30:00,45.54,45.55,45.34,45.34,109369.0,39.0475,39.056,38.876,38.876,109369.0
2022-06-16 15:35:00,45.34,45.47,45.32,45.44,97615.0,38.876,38.9874,38.8588,38.9617,97615.0
2022-06-16 15:40:00,45.43,45.54,45.38,45.38,117446.0,38.9532,39.0475,38.9103,38.9103,117446.0
2022-06-16 15:45:00,45.38,45.41,45.26,45.29,197725.0,38.9103,38.936,38.8074,38.8331,197725.0
2022-06-16 15:50:00,45.29,45.34,45.22,45.28,365054.0,38.8331,38.876,38.7731,38.8245,365054.0
2022-06-16 15:55:00,45.27,45.44,45.24,45.44,680468.0,38.816,38.9617,38.7902,38.9617,680468.0
2022-06-17 09:30:00,45.42,45.85,45.36,45.81,1402505.0,38.9446,39.3133,38.8931,39.279,1402505.0
2022-06-17 09:35:00,45.81,45.89,45.72,45.85,78387.0,39.279,39.3476,39.2018,39.3133,78387.0
2022-06-17 09:40:00,45.84,46.19,45.83,46.17,61354.0,39.3047,39.6048,39.2961,39.5877,61354.0
2022-06-17 09:45:00,46.17,46.17,45.83,45.93,72718.0,39.5877,39.5877,39.2961,39.3819,72718.0
2022-06-17 09:50:00,45.94,46.14,45.91,46.08,68320.0,39.3904,39.5619,39.3647,39.5105,68320.0
2022-06-17 09:55:00,46.08,46.13,46.0,46.0,37346.0,39.5105,39.5534,39.4419,39.4419,37346.0
2022-06-17 10:00:00,46.0,46.08,45.99,46.01,115203.0,39.4419,39.5105,39.4333,39.4505,115203.0
2022-06-17 10:05:00,46.02,46.1,45.99,46.02,41702.0,39.459,39.5276,39.4333,39.459,41702.0
2022-06-17 10:10:00,46.01,46.04,45.97,46.03,56914.0,39.4505,39.4762,39.4162,39.4676,56914.0
2022-06-17 10:15:00,46.01,46.04,45.86,45.9,129477.0,39.4505,39.4762,39.3218,39.3561,129477.0
2022-06-17 10:20:00,45.9,45.91,45.68,45.7,60689.0,39.3561,39.3647,39.1675,39.1847,60689.0
2022-06-17 10:25:00,45.7,45.78,45.59,45.65,32063.0,39.1847,39.2533,39.0903,39.1418,32063.0
2022-06-17 10:30:00,45.64,45.66,45.49,45.53,44843.0,39.1332,39.1504,39.0046,39.0389,44843.0
2022-06-17 10:35:00,45.53,45.63,45.45,45.51,42914.0,39.0389,39.1246,38.9703,39.0217,42914.0
2022-06-17 10:40:00,45.51,45.56,45.47,45.52,54247.0,39.0217,39.0646,38.9874,39.0303,54247.0
2022-06-17 10:45:00,45.52,45.52,45.28,45.36,54578.0,39.0303,39.0303,38.8245,38.8931,54578.0
2022-06-17 10:50:00,45.35,45.43,45.34,45.41,45682.0,38.8846,38.9532,38.876,38.936,45682.0
2022-06-17 10:55:00,45.41,45.52,45.39,45.51,92758.0,38.936,39.0303,38.9189,39.0217,92758.0
2022-06-17 11:00:00,45.51,45.74,45.5,45.69,105020.0,39.0217,39.219,39.0132,39.1761,105020.0
2022-06-17 11:05:00,45.68,45.88,45.67,45.85,68395.0,39.1675,39.339,39.1589,39.3133,68395.0
2022-06-17 11:10:00,45.85,45.87,45.81,45.83,56505.0,39.3133,39.3304,39.279,39.2961,56505.0
2022-06-17 11:15:00,45.83,45.96,45.81,45.91,74090.0,39.2961,39.4076,39.279,39.3647,74090.0
2022-06-17 11:20:00,45.93,45.95,45.72,45.73,56894.0,39.3819,39.399,39.2018,39.2104,56894.0
2022-06-17 11:25:00,45.73,45.89,45.71,45.78,73458.0,39.2104,39.3476,39.1932,39.2533,73458.0
2022-06-17 11:30:00,45.82,45.91,45.8,45.83,48746.0,39.2876,39.3647,39.2704,39.2961,48746.0
2022-06-17 11:35:00,45.82,45.82,45.66,45.75,37824.0,39.2876,39.2876,39.1504,39.2275,37824.0
2022-06-17 11:40:00,45.75,45.8,45.65,45.65,48392.0,39.2275,39.2704,39.1418,39.1418,48392.0
2022-06-17 11:45:00,45.66,45.77,45.63,45.73,68057.0,39.1504,39.2447,39.1246,39.2104,68057.0
2022-06-17 11:50:00,45.73,45.78,45.65,45.68,135723.0,39.2104,39.2533,39.1418,39.1675,135723.0
2022-06-17 11:55:00,45.67,45.73,45.62,45.66,46071.0,39.1589,39.2104,39.1161,39.1504,46071.0
2022-06-17 12:00:00,45.66,45.66,45.58,45.64,35750.0,39.1504,39.1504,39.0818,39.1332,35750.0
2022-06-17 12:05:00,45.65,45.67,45.57,45.65,61051.0,39.1418,39.1589,39.0732,39.1418,61051.0
2022-06-17 12:10:00,45.66,45.82,45.63,45.82,47830.0,39.1504,39.2876,39.1246,39.2876,47830.0
2022-06-17 12:15:00,45.82,45.9,45.76,45.79,38580.0,39.2876,39.3561,39.2361,39.2618,38580.0
2022-06-17 12:20:00,45.79,45.87,45.75,45.86,40784.0,39.2618,39.3304,39.2275,39.3218,40784.0
2022-06-17 12:25:00,45.85,45.98,45.84,45.95,47863.0,39.3133,39.4247,39.3047,39.399,47863.0
2022-06-17 12:30:00,45.95,45.98,45.88,45.95,43537.0,39.399,39.4247,39.339,39.399,43537.0
2022-06-17 12:35:00,45.94,46.03,45.87,46.02,52927.0,39.3904,39.4676,39.3304,39.459,52927.0
2022-06-17 12:40:00,46.03,46.03,45.85,45.91,299419.0,39.4676,39.4676,39.3133,39.3647,299419.0
2022-06-17 12:45:00,45.92,45.93,45.83,45.91,52434.0,39.3733,39.3819,39.2961,39.3647,52434.0
2022-06-17 12:50:00,45.91,45.92,45.8,45.86,37441.0,39.3647,39.3733,39.2704,39.3218,37441.0
2022-06-17 12:55:00,45.86,45.89,45.8,45.82,47525.0,39.3218,39.3476,39.2704,39.2876,47525.0
2022-06-17 13:00:00,45.82,45.91,45.78,45.91,47429.0,39.2876,39.3647,39.2533,39.3647,47429.0
2022-06-17 13:05:00,45.9,46.06,45.89,46.04,135561.0,39.3561,39.4933,39.3476,39.4762,135561.0
2022-06-17 13:10:00,46.05,46.07,45.91,45.97,375623.0,39.4848,39.5019,39.3647,39.4162,375623.0
2022-06-17 13:15:00,45.97,45.98,45.89,45.91,94036.0,39.4162,39.4247,39.3476,39.3647,94036.0
2022-06-17 13:20:00,45.9,45.93,45.82,45.93,48539.0,39.3561,39.3819,39.2876,39.3819,48539.0
2022-06-17 13:25:00,45.92,45.93,45.72,45.74,35027.0,39.3733,39.3819,39.2018,39.219,35027.0
2022-06-17 13:30:00,45.75,45.83,45.7,45.83,54418.0,39.2275,39.2961,39.1847,39.2961,54418.0
2022-06-17 13:35:00,45.83,45.83,45.74,45.8,39747.0,39.2961,39.2961,39.219,39.2704,39747.0
2022-06-17 13:40:00,45.8,45.87,45.77,45.83,52313.0,39.2704,39.3304,39.2447,39.2961,52313.0
2022-06-17 13:45:00,45.82,45.83,45.67,45.78,40253.0,39.2876,39.2961,39.1589,39.2533,40253.0
2022-06-17 13:50:00,45.77,45.83,45.75,45.81,55554.0,39.2447,39.2961,39.2275,39.279,55554.0
2022-06-17 13:55:00,45.8,45.89,45.78,45.89,53942.0,39.2704,39.3476,39.2533,39.3476,53942.0
2022-06-17 14:00:00,45.89,46.03,45.87,46.0,51805.0,39.3476,39.4676,39.3304,39.4419,51805.0
2022-06-17 14:05:00,45.99,46.0,45.93,45.97,53263.0,39.4333,39.4419,39.3819,39.4162,53263.0
2022-06-17 14:10:00,45.96,46.08,45.94,46.07,55576.0,39.4076,39.5105,39.3904,39.5019,55576.0
2022-06-17 14:15:00,46.06,46.13,46.02,46.11,56297.0,39.4933,39.5534,39.459,39.5362,56297.0
2022-06-17 14:20:00,46.11,46.18,46.1,46.12,61690.0,39.5362,39.5962,39.5276,39.5448,61690.0
2022-06-17 14:25:00,46.12,46.12,45.96,45.97,51362.0,39.5448,39.5448,39.4076,39.4162,51362.0
2022-06-17 14:30:00,45.96,46.0,45.88,45.97,71074.0,39.4076,39.4419,39.339,39.4162,71074.0
2022-06-17 14:35:00,45.98,46.08,45.93,46.08,43315.0,39.4247,39.5105,39.3819,39.5105,43315.0
2022-06-17 14:40:00,46.09,46.19,46.06,46.08,67147.0,39.5191,39.6048,39.4933,39.5105,67147.0
2022-06-17 14:45:00,46.08,46.13,46.03,46.05,69934.0,39.5105,39.5534,39.4676,39.4848,69934.0
2022-06-17 14:50:00,46.04,46.06,45.9,45.91,141775.0,39.4762,39.4933,39.3561,39.3647,141775.0
2022-06-17 14:55:00,45.91,46.01,45.89,45.94,267333.0,39.3647,39.4505,39.3476,39.3904,267333.0
2022-06-17 15:00:00,45.94,46.02,45.9,45.95,128689.0,39.3904,39.459,39.3561,39.399,128689.0
2022-06-17 15:05:00,45.95,46.01,45.9,45.93,71415.0,39.399,39.4505,39.3561,39.3819,71415.0
2022-06-17 15:10:00,45.93,45.94,45.73,45.78,68344.0,39.3819,39.3904,39.2104,39.2533,68344.0
2022-06-17 15:15:00,45.78,45.89,45.72,45.87,121011.0,39.2533,39.3476,39.2018,39.3304,121011.0
2022-06-17 15:20:00,45.87,46.0,45.85,45.95,107929.0,39.3304,39.4419,39.3133,39.399,107929.0
2022-06-17 15:25:00,45.95,45.97,45.87,45.9,123371.0,39.399,39.4162,39.3304,39.3561,123371.0
2022-06-17 15:30:00,45.9,45.92,45.78,45.85,114794.0,39.3561,39.3733,39.2533,39.3133,114794.0
2022-06-17 15:35:00,45.84,45.89,45.76,45.84,143282.0,39.3047,39.3476,39.2361,39.3047,143282.0
2022-06-17 15:40:00,45.84,45.85,45.71,45.74,138756.0,39.3047,39.3133,39.1932,39.219,138756.0
2022-06-17 15:45:00,45.73,45.8,45.68,45.77,223335.0,39.2104,39.2704,39.1675,39.2447,223335.0
2022-06-17 15:50:00,45.77,45.77,45.6,45.64,531362.0,39.2447,39.2447,39.0989,39.1332,531362.0
2022-06-17 15:55:00,45.64,45.71,45.39,45.41,1349810.0,39.1332,39.1932,38.9189,38.936,1349810.0
2022-06-21 09:30:00,46.47,46.61,46.38,46.45,159689.0,39.8449,39.9649,39.7677,39.8277,159689.0
2022-06-21 09:35:00,46.43,46.44,46.24,46.36,70581.0,39.8106,39.8192,39.6477,39.7506,70581.0
2022-06-21 09:40:00,46.35,46.47,46.3,46.42,67516.0,39.742,39.8449,39.6991,39.802,67516.0
2022-06-21 09:45:00,46.41,46.42,46.26,46.39,75192.0,39.7934,39.802,39.6648,39.7763,75192.0
2022-06-21 09:50:00,46.38,46.46,46.35,46.44,73761.0,39.7677,39.8363,39.742,39.8192,73761.0
2022-06-21 09:55:00,46.44,46.65,46.43,46.6,107381.0,39.8192,39.9992,39.8106,39.9563,107381.0
2022-06-21 10:00:00,46.6,46.7,46.58,46.64,117984.0,39.9563,40.0421,39.9392,39.9906,117984.0
2022-06-21 10:05:00,46.66,46.72,46.55,46.56,39008.0,40.0078,40.0592,39.9135,39.9221,39008.0
2022-06-21 10:10:00,46.57,46.62,46.53,46.55,75188.0,39.9306,39.9735,39.8963,39.9135,75188.0
2022-06-21 10:15:00,46.55,46.56,46.4,46.41,36847.0,39.9135,39.9221,39.7849,39.7934,36847.0
2022-06-21 10:20:00,46.41,46.53,46.38,46.51,60973.0,39.7934,39.8963,39.7677,39.8792,60973.0
2022-06-21 10:25:00,46.51,46.53,46.36,46.38,51215.0,39.8792,39.8963,39.7506,39.7677,51215.0
2022-06-21 10:30:00,46.38,46.41,46.3,46.32,73861.0,39.7677,39.7934,39.6991,39.7163,73861.0
2022-06-21 10:35:00,46.33,46.4,46.28,46.37,69391.0,39.7248,39.7849,39.682,39.7591,69391.0
2022-06-21 10:40:00,46.37,46.44,46.34,46.38,78344.0,39.7591,39.8192,39.7334,39.7677,78344.0
2022-06-21 10:45:00,46.37,46.39,46.31,46.39,52058.0,39.7591,39.7763,39.7077,39.7763,52058.0
2022-06-21 10:50:00,46.39,46.41,46.31,46.35,45310.0,39.7763,39.7934,39.7077,39.742,45310.0
2022-06-21 10:55:00,46.36,46.42,46.34,46.37,53103.0,39.7506,39.802,39.7334,39.7591,53103.0
2022-06-21 11:00:00,46.38,46.41,46.34,46.38,75302.0,39.7677,39.7934,39.7334,39.7677,75302.0
2022-06-21 11:05:00,46.37,46.43,46.31,46.41,115363.0,39.7591,39.8106,39.7077,39.7934,115363.0
2022-06-21 11:10:00,46.41,46.42,46.22,46.22,64456.0,39.7934,39.802,39.6305,39.6305,64456.0
2022-06-21 11:15:00,46.2,46.26,46.19,46.21,52280.0,39.6134,39.6648,39.6048,39.6219,52280.0
2022-06-21 11:20:00,46.21,46.24,46.13,46.13,57262.0,39.6219,39.6477,39.5534,39.5534,57262.0
2022-06-21 11:25:00,46.13,46.13,46.07,46.12,33111.0,39.5534,39.5534,39.5019,39.5448,33111.0
2022-06-21 11:30:00,46.12,46.15,46.1,46.15,49090.0,39.5448,39.5705,39.5276,39.5705,49090.0
2022-06-21 11:35:00,46.15,46.15,46.02,46.07,49418.0,39.5705,39.5705,39.459,39.5019,49418.0
2022-06-21 11:40:00,46.06,46.14,46.03,46.09,49458.0,39.4933,39.5619,39.4676,39.5191,49458.0
2022-06-21 11:45:00,46.09,46.11,46.05,46.1,39169.0,39.5191,39.5362,39.4848,39.5276,39169.0
2022-06-21 11:50:00,46.1,46.1,45.98,45.99,60789.0,39.5276,39.5276,39.4247,39.4333,60789.0
2022-06-21 11:55:00,46.0,46.08,45.99,45.99,40748.0,39.4419,39.5105,39.4333,39.4333,40748.0
2022-06-21 12:00:00,45.98,46.09,45.98,46.05,55722.0,39.4247,39.5191,39.4247,39.4848,55722.0
2022-06-21 12:05:00,46.05,46.11,46.02,46.08,29430.0,39.4848,39.5362,39.459,39.5105,29430.0
2022-06-21 12:10:00,46.09,46.12,46.06,46.09,50779.0,39.5191,39.5448,39.4933,39.5191,50779.0
2022-06-21 12:15:00,46.1,46.18,46.1,46.18,33784.0,39.5276,39.5962,39.5276,39.5962,33784.0
2022-06-21 12:20:00,46.19,46.21,46.15,46.2,28968.0,39.6048,39.6219,39.5705,39.6134,28968.0
2022-06-21 12:25:00,46.2,46.24,46.19,46.19,40357.0,39.6134,39.6477,39.6048,39.6048,40357.0
2022-06-21 12:30:00,46.19,46.22,46.16,46.2,32709.0,39.6048,39.6305,39.5791,39.6134,32709.0
2022-06-21 12:35:00,46.21,46.22,46.17,46.18,41253.0,39.6219,39.6305,39.5877,39.5962,41253.0
2022-06-21 12:40:00,46.19,46.21,46.16,46.19,26654.0,39.6048,39.6219,39.5791,39.6048,26654.0
2022-06-21 12:45:00,46.19,46.2,46.11,46.13,27013.0,39.6048,39.6134,39.5362,39.5534,27013.0
2022-06-21 12:50:00,46.12,46.18,46.09,46.18,24763.0,39.5448,39.5962,39.5191,39.5962,24763.0
2022-06-21 12:55:00,46.18,46.23,46.16,46.21,30765.0,39.5962,39.6391,39.5791,39.6219,30765.0
2022-06-21 13:00:00,46.22,46.26,46.21,46.21,50561.0,39.6305,39.6648,39.6219,39.6219,50561.0
2022-06-21 13:05:00,46.22,46.25,46.17,46.24,51425.0,39.6305,39.6562,39.5877,39.6477,51425.0
2022-06-21 13:10:00,46.25,46.29,46.21,46.25,56486.0,39.6562,39.6905,39.6219,39.6562,56486.0
2022-06-21 13:15:00,46.25,46.25,46.18,46.19,52790.0,39.6562,39.6562,39.5962,39.6048,52790.0
2022-06-21 13:20:00,46.2,46.22,46.17,46.2,20649.0,39.6134,39.6305,39.5877,39.6134,20649.0
2022-06-21 13:25:00,46.2,46.21,46.17,46.18,29483.0,39.6134,39.6219,39.5877,39.5962,29483.0
2022-06-21 13:30:00,46.18,46.28,46.18,46.27,28656.0,39.5962,39.682,39.5962,39.6734,28656.0
2022-06-21 13:35:00,46.28,46.28,46.2,46.21,28872.0,39.682,39.682,39.6134,39.6219,28872.0
2022-06-21 13:40:00,46.21,46.24,46.15,46.23,32384.0,39.6219,39.6477,39.5705,39.6391,32384.0
2022-06-21 13:45:00,46.23,46.24,46.18,46.23,32873.0,39.6391,39.6477,39.5962,39.6391,32873.0
2022-06-21 13:50:00,46.22,46.23,46.16,46.18,26204.0,39.6305,39.6391,39.5791,39.5962,26204.0
2022-06-21 13:55:00,46.17,46.17,46.1,46.15,51869.0,39.5877,39.5877,39.5276,39.5705,51869.0
2022-06-21 14:00:00,46.14,46.21,46.12,46.2,40812.0,39.5619,39.6219,39.5448,39.6134,40812.0
2022-06-21 14:05:00,46.21,46.32,46.19,46.31,48562.0,39.6219,39.7163,39.6048,39.7077,48562.0
2022-06-21 14:10:00,46.31,46.37,46.29,46.3,56509.0,39.7077,39.7591,39.6905,39.6991,56509.0
2022-06-21 14:15:00,46.32,46.38,46.3,46.37,55410.0,39.7163,39.7677,39.6991,39.7591,55410.0
2022-06-21 14:20:00,46.37,46.4,46.29,46.32,64208.0,39.7591,39.7849,39.6905,39.7163,64208.0
2022-06-21 14:25:00,46.33,46.38,46.33,46.34,63471.0,39.7248,39.7677,39.7248,39.7334,63471.0
2022-06-21 14:30:00,46.35,46.39,46.3,46.34,64211.0,39.742,39.7763,39.6991,39.7334,64211.0
2022-06-21 14:35:00,46.34,46.36,46.24,46.27,43097.0,39.7334,39.7506,39.6477,39.6734,43097.0
2022-06-21 14:40:00,46.27,46.34,46.25,46.33,37644.0,39.6734,39.7334,39.6562,39.7248,37644.0
2022-06-21 14:45:00,46.32,46.34,46.29,46.3,41703.0,39.7163,39.7334,39.6905,39.6991,41703.0
2022-06-21 14:50:00,46.3,46.41,46.29,46.41,39596.0,39.6991,39.7934,39.6905,39.7934,39596.0
2022-06-21 14:55:00,46.41,46.42,46.39,46.41,53637.0,39.7934,39.802,39.7763,39.7934,53637.0
2022-06-21 15:00:00,46.41,46.46,46.4,46.45,49704.0,39.7934,39.8363,39.7849,39.8277,49704.0
2022-06-21 15:05:00,46.44,46.48,46.4,46.44,56158.0,39.8192,39.8535,39.7849,39.8192,56158.0
2022-06-21 15:10:00,46.44,46.47,46.43,46.45,39306.0,39.8192,39.8449,39.8106,39.8277,39306.0
2022-06-21 15:15:00,46.45,46.46,46.41,46.44,47305.0,39.8277,39.8363,39.7934,39.8192,47305.0
2022-06-21 15:20:00,46.44,46.48,46.42,46.46,63761.0,39.8192,39.8535,39.802,39.8363,63761.0
2022-06-21 15:25:00,46.46,46.5,46.41,46.5,76776.0,39.8363,39.8706,39.7934,39.8706,76776.0
2022-06-21 15:30:00,46.5,46.52,46.42,46.44,73064.0,39.8706,39.8878,39.802,39.8192,73064.0
2022-06-21 15:35:00,46.44,46.45,46.37,46.38,66276.0,39.8192,39.8277,39.7591,39.7677,66276.0
2022-06-21 15:40:00,46.38,46.38,46.32,46.34,163557.0,39.7677,39.7677,39.7163,39.7334,163557.0
2022-06-21 15:45:00,46.34,46.42,46.31,46.42,184832.0,39.7334,39.802,39.7077,39.802,184832.0
2022-06-21 15:50:00,46.43,46.48,46.41,46.44,252363.0,39.8106,39.8535,39.7934,39.8192,252363.0
2022-06-21 15:55:00,46.43,46.43,46.28,46.34,297914.0,39.8106,39.8106,39.682,39.7334,297914.0
2022-06-22 09:30:00,45.9,46.05,45.7,45.75,117352.0,39.3561,39.4848,39.1847,39.2275,117352.0
2022-06-22 09:35:00,45.75,45.9,45.71,45.84,64347.0,39.2275,39.3561,39.1932,39.3047,64347.0
2022-06-22 09:40:00,45.81,45.98,45.8,45.97,63028.0,39.279,39.4247,39.2704,39.4162,63028.0
2022-06-22 09:45:00,45.98,46.02,45.91,45.94,76130.0,39.4247,39.459,39.3647,39.3904,76130.0
2022-06-22 09:50:00,45.93,46.1,45.88,46.09,75268.0,39.3819,39.5276,39.339,39.5191,75268.0
2022-06-22 09:55:00,46.1,46.16,45.99,46.0,71885.0,39.5276,39.5791,39.4333,39.4419,71885.0
2022-06-22 10:00:00,46.01,46.16,46.0,46.14,68869.0,39.4505,39.5791,39.4419,39.5619,68869.0
2022-06-22 10:05:00,46.15,46.29,46.12,46.29,65186.0,39.5705,39.6905,39.5448,39.6905,65186.0
2022-06-22 10:10:00,46.28,46.32,46.18,46.3,61243.0,39.682,39.7163,39.5962,39.6991,61243.0
2022-06-22 10:15:00,46.29,46.42,46.27,46.42,37481.0,39.6905,39.802,39.6734,39.802,37481.0
2022-06-22 10:20:00,46.41,46.43,46.3,46.43,46381.0,39.7934,39.8106,39.6991,39.8106,46381.0
2022-06-22 10:25:00,46.41,46.45,46.35,46.41,40357.0,39.7934,39.8277,39.742,39.7934,40357.0
2022-06-22 10:30:00,46.42,46.44,46.31,46.33,90674.0,39.802,39.8192,39.7077,39.7248,90674.0
2022-06-22 10:35:00,46.32,46.43,46.31,46.43,45127.0,39.7163,39.8106,39.7077,39.8106,45127.0
2022-06-22 10:40:00,46.43,46.49,46.36,46.48,54833.0,39.8106,39.862,39.7506,39.8535,54833.0
2022-06-22 10:45:00,46.48,46.49,46.35,46.41,48008.0,39.8535,39.862,39.742,39.7934,48008.0
2022-06-22 10:50:00,46.41,46.43,46.37,46.38,38087.0,39.7934,39.8106,39.7591,39.7677,38087.0
2022-06-22 10:55:00,46.38,46.38,46.28,46.31,38334.0,39.7677,39.7677,39.682,39.7077,38334.0
2022-06-22 11:00:00,46.3,46.32,46.2,46.24,42924.0,39.6991,39.7163,39.6134,39.6477,42924.0
2022-06-22 11:05:00,46.26,46.32,46.2,46.27,48113.0,39.6648,39.7163,39.6134,39.6734,48113.0
2022-06-22 11:10:00,46.27,46.31,46.23,46.25,30396.0,39.6734,39.7077,39.6391,39.6562,30396.0
2022-06-22 11:15:00,46.25,46.32,46.22,46.3,43433.0,39.6562,39.7163,39.6305,39.6991,43433.0
2022-06-22 11:20:00,46.29,46.3,46.22,46.25,20606.0,39.6905,39.6991,39.6305,39.6562,20606.0
2022-06-22 11:25:00,46.24,46.34,46.24,46.3,25652.0,39.6477,39.7334,39.6477,39.6991,25652.0
2022-06-22 11:30:00,46.31,46.4,46.31,46.33,27394.0,39.7077,39.7849,39.7077,39.7248,27394.0
2022-06-22 11:35:00,46.34,46.38,46.32,46.38,24439.0,39.7334,39.7677,39.7163,39.7677,24439.0
2022-06-22 11:40:00,46.37,46.37,46.23,46.26,47140.0,39.7591,39.7591,39.6391,39.6648,47140.0
2022-06-22 11:45:00,46.25,46.31,46.23,46.27,38713.0,39.6562,39.7077,39.6391,39.6734,38713.0
2022-06-22 11:50:00,46.29,46.29,46.18,46.21,33709.0,39.6905,39.6905,39.5962,39.6219,33709.0
2022-06-22 11:55:00,46.22,46.24,46.12,46.15,19105.0,39.6305,39.6477,39.5448,39.5705,19105.0
2022-06-22 12:00:00,46.16,46.27,46.16,46.23,77147.0,39.5791,39.6734,39.5791,39.6391,77147.0
2022-06-22 12:05:00,46.22,46.23,46.18,46.21,58350.0,39.6305,39.6391,39.5962,39.6219,58350.0
2022-06-22 12:10:00,46.2,46.25,46.2,46.21,31219.0,39.6134,39.6562,39.6134,39.6219,31219.0
2022-06-22 12:15:00,46.21,46.3,46.21,46.29,68155.0,39.6219,39.6991,39.6219,39.6905,68155.0
2022-06-22 12:20:00,46.28,46.3,46.24,46.26,38332.0,39.682,39.6991,39.6477,39.6648,38332.0
2022-06-22 12:25:00,46.26,46.29,46.24,46.24,22408.0,39.6648,39.6905,39.6477,39.6477,22408.0
2022-06-22 12:30:00,46.24,46.29,46.22,46.27,32381.0,39.6477,39.6905,39.6305,39.6734,32381.0
2022-06-22 12:35:00,46.26,46.32,46.23,46.23,14612.0,39.6648,39.7163,39.6391,39.6391,14612.0
2022-06-22 12:40:00,46.24,46.31,46.23,46.3,30025.0,39.6477,39.7077,39.6391,39.6991,30025.0
2022-06-22 12:45:00,46.3,46.31,46.23,46.27,21299.0,39.6991,39.7077,39.6391,39.6734,21299.0
2022-06-22 12:50:00,46.27,46.29,46.25,46.26,40209.0,39.6734,39.6905,39.6562,39.6648,40209.0
2022-06-22 12:55:00,46.27,46.3,46.24,46.29,28144.0,39.6734,39.6991,39.6477,39.6905,28144.0
2022-06-22 13:00:00,46.29,46.33,46.21,46.23,39138.0,39.6905,39.7248,39.6219,39.6391,39138.0
2022-06-22 13:05:00,46.23,46.27,46.22,46.26,16114.0,39.6391,39.6734,39.6305,39.6648,16114.0
2022-06-22 13:10:00,46.26,46.36,46.25,46.35,37663.0,39.6648,39.7506,39.6562,39.742,37663.0
2022-06-22 13:15:00,46.36,46.42,46.32,46.41,24507.0,39.7506,39.802,39.7163,39.7934,24507.0
2022-06-22 13:20:00,46.41,46.44,46.39,46.41,26045.0,39.7934,39.8192,39.7763,39.7934,26045.0
2022-06-22 13:25:00,46.42,46.46,46.4,46.44,21742.0,39.802,39.8363,39.7849,39.8192,21742.0
2022-06-22 13:30:00,46.43,46.44,46.4,46.4,14496.0,39.8106,39.8192,39.7849,39.7849,14496.0
2022-06-22 13:35:00,46.39,46.45,46.37,46.44,20296.0,39.7763,39.8277,39.7591,39.8192,20296.0
2022-06-22 13:40:00,46.45,46.51,46.44,46.51,27294.0,39.8277,39.8792,39.8192,39.8792,27294.0
2022-06-22 13:45:00,46.52,46.52,46.45,46.5,36407.0,39.8878,39.8878,39.8277,39.8706,36407.0
2022-06-22 13:50:00,46.5,46.52,46.45,46.47,21042.0,39.8706,39.8878,39.8277,39.8449,21042.0
2022-06-22 13:55:00,46.47,46.49,46.42,46.47,23498.0,39.8449,39.862,39.802,39.8449,23498.0
2022-06-22 14:00:00,46.48,46.52,46.45,46.49,30773.0,39.8535,39.8878,39.8277,39.862,30773.0
2022-06-22 14:05:00,46.48,46.59,46.47,46.57,35193.0,39.8535,39.9478,39.8449,39.9306,35193.0
2022-06-22 14:10:00,46.57,46.58,46.54,46.56,24689.0,39.9306,39.9392,39.9049,39.9221,24689.0
2022-06-22 14:15:00,46.56,46.68,46.55,46.63,59162.0,39.9221,40.0249,39.9135,39.9821,59162.0
2022-06-22 14:20:00,46.64,46.64,46.53,46.62,31755.0,39.9906,39.9906,39.8963,39.9735,31755.0
2022-06-22 14:25:00,46.61,46.61,46.54,46.55,33865.0,39.9649,39.9649,39.9049,39.9135,33865.0
2022-06-22 14:30:00,46.55,46.57,46.51,46.52,28347.0,39.9135,39.9306,39.8792,39.8878,28347.0
2022-06-22 14:35:00,46.52,46.52,46.47,46.5,61383.0,39.8878,39.8878,39.8449,39.8706,61383.0
2022-06-22 14:40:00,46.49,46.54,46.49,46.53,33224.0,39.862,39.9049,39.862,39.8963,33224.0
2022-06-22 14:45:00,46.53,46.56,46.5,46.51,41492.0,39.8963,39.9221,39.8706,39.8792,41492.0
2022-06-22 14:50:00,46.51,46.56,46.5,46.55,20661.0,39.8792,39.9221,39.8706,39.9135,20661.0
2022-06-22 14:55:00,46.56,46.6,46.56,46.59,32070.0,39.9221,39.9563,39.9221,39.9478,32070.0
2022-06-22 15:00:00,46.59,46.62,46.54,46.6,54602.0,39.9478,39.9735,39.9049,39.9563,54602.0
2022-06-22 15:05:00,46.6,46.62,46.58,46.58,49624.0,39.9563,39.9735,39.9392,39.9392,49624.0
2022-06-22 15:10:00,46.58,46.59,46.54,46.59,30311.0,39.9392,39.9478,39.9049,39.9478,30311.0
2022-06-22 15:15:00,46.59,46.63,46.57,46.61,38560.0,39.9478,39.9821,39.9306,39.9649,38560.0
2022-06-22 15:20:00,46.61,46.66,46.6,46.66,48289.0,39.9649,40.0078,39.9563,40.0078,48289.0
2022-06-22 15:25:00,46.65,46.67,46.58,46.61,128730.0,39.9992,40.0164,39.9392,39.9649,128730.0
2022-06-22 15:30:00,46.61,46.66,46.56,46.57,68245.0,39.9649,40.0078,39.9221,39.9306,68245.0
2022-06-22 15:35:00,46.56,46.58,46.52,46.55,58489.0,39.9221,39.9392,39.8878,39.9135,58489.0
2022-06-22 15:40:00,46.55,46.59,46.52,46.57,82784.0,39.9135,39.9478,39.8878,39.9306,82784.0
2022-06-22 15:45:00,46.57,46.58,46.49,46.55,126596.0,39.9306,39.9392,39.862,39.9135,126596.0
2022-06-22 15:50:00,46.56,46.66,46.49,46.64,205674.0,39.9221,40.0078,39.862,39.9906,205674.0
2022-06-22 15:55:00,46.64,46.67,46.49,46.5,396920.0,39.9906,40.0164,39.862,39.8706,396920.0
2022-06-23 09:30:00,46.28,46.48,46.2,46.27,120073.0,39.682,39.8535,39.6134,39.6734,120073.0
2022-06-23 09:35:00,46.27,46.49,46.21,46.48,74844.0,39.6734,39.862,39.6219,39.8535,74844.0
2022-06-23 09:40:00,46.5,46.56,46.36,46.41,106274.0,39.8706,39.9221,39.7506,39.7934,106274.0
2022-06-23 09:45:00,46.43,46.47,46.31,46.4,79644.0,39.8106,39.8449,39.7077,39.7849,79644.0
2022-06-23 09:50:00,46.4,46.41,46.2,46.26,64505.0,39.7849,39.7934,39.6134,39.6648,64505.0
2022-06-23 09:55:00,46.25,46.47,46.18,46.47,67220.0,39.6562,39.8449,39.5962,39.8449,67220.0
2022-06-23 10:00:00,46.45,46.48,46.33,46.34,36746.0,39.8277,39.8535,39.7248,39.7334,36746.0
2022-06-23 10:05:00,46.34,46.36,46.11,46.11,59223.0,39.7334,39.7506,39.5362,39.5362,59223.0
2022-06-23 10:10:00,46.12,46.17,46.04,46.16,76330.0,39.5448,39.5877,39.4762,39.5791,76330.0
2022-06-23 10:15:00,46.16,46.19,45.97,45.99,60468.0,39.5791,39.6048,39.4162,39.4333,60468.0
2022-06-23 10:20:00,46.0,46.13,45.99,46.05,41407.0,39.4419,39.5534,39.4333,39.4848,41407.0
2022-06-23 10:25:00,46.04,46.05,45.94,45.96,53684.0,39.4762,39.4848,39.3904,39.4076,53684.0
2022-06-23 10:30:00,45.98,46.0,45.84,45.89,83200.0,39.4247,39.4419,39.3047,39.3476,83200.0
2022-06-23 10:35:00,45.89,46.02,45.88,46.01,52468.0,39.3476,39.459,39.339,39.4505,52468.0
2022-06-23 10:40:00,46.02,46.11,45.97,46.01,81013.0,39.459,39.5362,39.4162,39.4505,81013.0
2022-06-23 10:45:00,46.0,46.1,45.99,46.01,49349.0,39.4419,39.5276,39.4333,39.4505,49349.0
2022-06-23 10:50:00,46.03,46.05,45.9,45.91,69493.0,39.4676,39.4848,39.3561,39.3647,69493.0
2022-06-23 10:55:00,45.91,46.02,45.91,45.97,40688.0,39.3647,39.459,39.3647,39.4162,40688.0
2022-06-23 11:00:00,45.98,45.98,45.9,45.91,43069.0,39.4247,39.4247,39.3561,39.3647,43069.0
2022-06-23 11:05:00,45.9,45.94,45.88,45.94,27121.0,39.3561,39.3904,39.339,39.3904,27121.0
2022-06-23 11:10:00,45.94,45.99,45.88,45.96,22999.0,39.3904,39.4333,39.339,39.4076,22999.0
2022-06-23 11:15:00,45.95,45.97,45.89,45.92,26984.0,39.399,39.4162,39.3476,39.3733,26984.0
2022-06-23 11:20:00,45.92,45.93,45.82,45.82,39845.0,39.3733,39.3819,39.2876,39.2876,39845.0
2022-06-23 11:25:00,45.81,45.83,45.74,45.77,42380.0,39.279,39.2961,39.219,39.2447,42380.0
2022-06-23 11:30:00,45.77,45.79,45.63,45.64,47187.0,39.2447,39.2618,39.1246,39.1332,47187.0
2022-06-23 11:35:00,45.63,45.63,45.49,45.49,44710.0,39.1246,39.1246,39.0046,39.0046,44710.0
2022-06-23 11:40:00,45.47,45.53,45.44,45.5,31671.0,38.9874,39.0389,38.9617,39.0132,31671.0
2022-06-23 11:45:00,45.5,45.53,45.45,45.5,39049.0,39.0132,39.0389,38.9703,39.0132,39049.0
2022-06-23 11:50:00,45.49,45.49,45.45,45.46,38636.0,39.0046,39.0046,38.9703,38.9789,38636.0
2022-06-23 11:55:00,45.45,45.45,45.34,45.34,41104.0,38.9703,38.9703,38.876,38.876,41104.0
2022-06-23 12:00:00,45.34,45.35,45.21,45.21,25589.0,38.876,38.8846,38.7645,38.7645,25589.0
2022-06-23 12:05:00,45.22,45.27,45.18,45.2,34407.0,38.7731,38.816,38.7388,38.7559,34407.0
2022-06-23 12:10:00,45.21,45.27,45.18,45.23,48154.0,38.7645,38.816,38.7388,38.7817,48154.0
2022-06-23 12:15:00,45.23,45.37,45.22,45.33,47923.0,38.7817,38.9017,38.7731,38.8674,47923.0
2022-06-23 12:20:00,45.33,45.38,45.3,45.33,40109.0,38.8674,38.9103,38.8417,38.8674,40109.0
2022-06-23 12:25:00,45.33,45.34,45.24,45.25,63667.0,38.8674,38.876,38.7902,38.7988,63667.0
2022-06-23 12:30:00,45.25,45.26,45.12,45.14,38237.0,38.7988,38.8074,38.6873,38.7045,38237.0
2022-06-23 12:35:00,45.14,45.18,45.1,45.14,35730.0,38.7045,38.7388,38.6702,38.7045,35730.0
2022-06-23 12:40:00,45.13,45.22,45.11,45.18,42587.0,38.6959,38.7731,38.6788,38.7388,42587.0
2022-06-23 12:45:00,45.17,45.18,45.02,45.03,98731.0,38.7302,38.7388,38.6016,38.6102,98731.0
2022-06-23 12:50:00,45.02,45.02,44.9,44.95,80706.0,38.6016,38.6016,38.4987,38.5416,80706.0
2022-06-23 12:55:00,44.95,45.02,44.93,45.0,65168.0,38.5416,38.6016,38.5244,38.5845,65168.0
2022-06-23 13:00:00,45.0,45.13,44.96,45.11,51473.0,38.5845,38.6959,38.5502,38.6788,51473.0
2022-06-23 13:05:00,45.11,45.17,45.06,45.11,60846.0,38.6788,38.7302,38.6359,38.6788,60846.0
2022-06-23 13:10:00,45.12,45.21,45.11,45.14,37933.0,38.6873,38.7645,38.6788,38.7045,37933.0
2022-06-23 13:15:00,45.14,45.16,45.11,45.15,20298.0,38.7045,38.7216,38.6788,38.7131,20298.0
2022-06-23 13:20:00,45.16,45.16,45.05,45.12,45848.0,38.7216,38.7216,38.6273,38.6873,45848.0
2022-06-23 13:25:00,45.11,45.15,45.06,45.09,35961.0,38.6788,38.7131,38.6359,38.6616,35961.0
2022-06-23 13:30:00,45.09,45.14,45.03,45.08,41225.0,38.6616,38.7045,38.6102,38.6531,41225.0
2022-06-23 13:35:00,45.08,45.09,44.99,45.02,36907.0,38.6531,38.6616,38.5759,38.6016,36907.0
2022-06-23 13:40:00,45.04,45.06,45.0,45.05,28943.0,38.6188,38.6359,38.5845,38.6273,28943.0
2022-06-23 13:45:00,45.05,45.1,45.02,45.09,32441.0,38.6273,38.6702,38.6016,38.6616,32441.0
2022-06-23 13:50:00,45.09,45.21,45.08,45.19,36307.0,38.6616,38.7645,38.6531,38.7474,36307.0
2022-06-23 13:55:00,45.2,45.22,45.15,45.19,39923.0,38.7559,38.7731,38.7131,38.7474,39923.0
2022-06-23 14:00:00,45.18,45.19,45.12,45.14,52088.0,38.7388,38.7474,38.6873,38.7045,52088.0
2022-06-23 14:05:00,45.14,45.18,45.11,45.17,25748.0,38.7045,38.7388,38.6788,38.7302,25748.0
2022-06-23 14:10:00,45.18,45.2,45.14,45.17,14191.0,38.7388,38.7559,38.7045,38.7302,14191.0
2022-06-23 14:15:00,45.17,45.21,45.14,45.15,33458.0,38.7302,38.7645,38.7045,38.7131,33458.0
2022-06-23 14:20:00,45.16,45.16,45.06,45.13,97610.0,38.7216,38.7216,38.6359,38.6959,97610.0
2022-06-23 14:25:00,45.13,45.21,45.08,45.2,34464.0,38.6959,38.7645,38.6531,38.7559,34464.0
2022-06-23 14:30:00,45.2,45.33,45.2,45.3,43758.0,38.7559,38.8674,38.7559,38.8417,43758.0
2022-06-23 14:35:00,45.3,45.33,45.26,45.32,42263.0,38.8417,38.8674,38.8074,38.8588,42263.0
2022-06-23 14:40:00,45.33,45.35,45.29,45.32,34036.0,38.8674,38.8846,38.8331,38.8588,34036.0
2022-06-23 14:45:00,45.31,45.32,45.24,45.28,33907.0,38.8503,38.8588,38.7902,38.8245,33907.0
2022-06-23 14:50:00,45.28,45.31,45.27,45.3,110724.0,38.8245,38.8503,38.816,38.8417,110724.0
2022-06-23 14:55:00,45.3,45.36,45.29,45.36,89901.0,38.8417,38.8931,38.8331,38.8931,89901.0
2022-06-23 15:00:00,45.36,45.36,45.28,45.34,73218.0,38.8931,38.8931,38.8245,38.876,73218.0
2022-06-23 15:05:00,45.33,45.38,45.3,45.34,60658.0,38.8674,38.9103,38.8417,38.876,60658.0
2022-06-23 15:10:00,45.33,45.39,45.32,45.37,131798.0,38.8674,38.9189,38.8588,38.9017,131798.0
2022-06-23 15:15:00,45.37,45.4,45.33,45.4,40120.0,38.9017,38.9274,38.8674,38.9274,40120.0
2022-06-23 15:20:00,45.4,45.47,45.4,45.43,37155.0,38.9274,38.9874,38.9274,38.9532,37155.0
2022-06-23 15:25:00,45.43,45.49,45.42,45.45,48539.0,38.9532,39.0046,38.9446,38.9703,48539.0
2022-06-23 15:30:00,45.46,45.58,45.44,45.57,68910.0,38.9789,39.0818,38.9617,39.0732,68910.0
2022-06-23 15:35:00,45.58,45.6,45.53,45.59,90395.0,39.0818,39.0989,39.0389,39.0903,90395.0
2022-06-23 15:40:00,45.59,45.67,45.56,45.66,83281.0,39.0903,39.1589,39.0646,39.1504,83281.0
2022-06-23 15:45:00,45.66,45.76,45.66,45.75,124585.0,39.1504,39.2361,39.1504,39.2275,124585.0
2022-06-23 15:50:00,45.76,45.79,45.67,45.68,182641.0,39.2361,39.2618,39.1589,39.1675,182641.0
2022-06-23 15:55:00,45.68,45.79,45.65,45.73,279367.0,39.1675,39.2618,39.1418,39.2104,279367.0
2022-06-24 09:30:00,45.97,46.32,45.88,46.32,98759.0,39.4162,39.7163,39.339,39.7163,98759.0
2022-06-24 09:35:00,46.3,46.39,45.99,46.03,55749.0,39.6991,39.7763,39.4333,39.4676,55749.0
2022-06-24 09:40:00,46.04,46.22,46.04,46.17,125213.0,39.4762,39.6305,39.4762,39.5877,125213.0
2022-06-24 09:45:00,46.17,46.4,46.16,46.4,69312.0,39.5877,39.7849,39.5791,39.7849,69312.0
2022-06-24 09:50:00,46.4,46.52,46.37,46.47,80699.0,39.7849,39.8878,39.7591,39.8449,80699.0
2022-06-24 09:55:00,46.47,46.51,46.44,46.5,61932.0,39.8449,39.8792,39.8192,39.8706,61932.0
2022-06-24 10:00:00,46.5,46.94,46.5,46.8,133209.0,39.8706,40.2479,39.8706,40.1278,133209.0
2022-06-24 10:05:00,46.79,46.98,46.79,46.96,32367.0,40.1193,40.2822,40.1193,40.265,32367.0
2022-06-24 10:10:00,46.96,46.97,46.86,46.97,56652.0,40.265,40.2736,40.1793,40.2736,56652.0
2022-06-24 10:15:00,46.96,47.01,46.92,46.97,43781.0,40.265,40.3079,40.2307,40.2736,43781.0
2022-06-24 10:20:00,46.98,47.13,46.97,47.07,76864.0,40.2822,40.4108,40.2736,40.3593,76864.0
2022-06-24 10:25:00,47.08,47.13,46.98,47.11,82100.0,40.3679,40.4108,40.2822,40.3936,82100.0
2022-06-24 10:30:00,47.11,47.18,47.05,47.14,74508.0,40.3936,40.4537,40.3422,40.4194,74508.0
2022-06-24 10:35:00,47.15,47.16,47.06,47.11,91598.0,40.4279,40.4365,40.3508,40.3936,91598.0
2022-06-24 10:40:00,47.11,47.11,47.04,47.05,25617.0,40.3936,40.3936,40.3336,40.3422,25617.0
2022-06-24 10:45:00,47.06,47.15,47.04,47.13,55373.0,40.3508,40.4279,40.3336,40.4108,55373.0
2022-06-24 10:50:00,47.13,47.29,47.12,47.29,96533.0,40.4108,40.548,40.4022,40.548,96533.0
2022-06-24 10:55:00,47.28,47.28,47.23,47.25,23215.0,40.5394,40.5394,40.4965,40.5137,23215.0
2022-06-24 11:00:00,47.23,47.34,47.23,47.33,36475.0,40.4965,40.5908,40.4965,40.5823,36475.0
2022-06-24 11:05:00,47.33,47.43,47.32,47.41,37292.0,40.5823,40.668,40.5737,40.6509,37292.0
2022-06-24 11:10:00,47.41,47.42,47.33,47.34,52295.0,40.6509,40.6594,40.5823,40.5908,52295.0
2022-06-24 11:15:00,47.34,47.35,47.28,47.29,37514.0,40.5908,40.5994,40.5394,40.548,37514.0
2022-06-24 11:20:00,47.28,47.35,47.28,47.32,30367.0,40.5394,40.5994,40.5394,40.5737,30367.0
2022-06-24 11:25:00,47.33,47.42,47.32,47.42,50345.0,40.5823,40.6594,40.5737,40.6594,50345.0
2022-06-24 11:30:00,47.42,47.49,47.4,47.48,31614.0,40.6594,40.7195,40.6423,40.7109,31614.0
2022-06-24 11:35:00,47.48,47.6,47.47,47.59,33963.0,40.7109,40.8138,40.7023,40.8052,33963.0
2022-06-24 11:40:00,47.6,47.68,47.56,47.66,47495.0,40.8138,40.8824,40.7795,40.8652,47495.0
2022-06-24 11:45:00,47.66,47.66,47.54,47.54,26766.0,40.8652,40.8652,40.7623,40.7623,26766.0
2022-06-24 11:50:00,47.54,47.63,47.53,47.62,40727.0,40.7623,40.8395,40.7538,40.8309,40727.0
2022-06-24 11:55:00,47.62,47.62,47.56,47.58,41284.0,40.8309,40.8309,40.7795,40.7966,41284.0
2022-06-24 12:00:00,47.58,47.62,47.54,47.62,26388.0,40.7966,40.8309,40.7623,40.8309,26388.0
2022-06-24 12:05:00,47.62,47.63,47.57,47.59,33560.0,40.8309,40.8395,40.7881,40.8052,33560.0
2022-06-24 12:10:00,47.59,47.64,47.55,47.56,56568.0,40.8052,40.8481,40.7709,40.7795,56568.0
2022-06-24 12:15:00,47.55,47.59,47.54,47.55,29757.0,40.7709,40.8052,40.7623,40.7709,29757.0
2022-06-24 12:20:00,47.56,47.56,47.43,47.45,56667.0,40.7795,40.7795,40.668,40.6852,56667.0
2022-06-24 12:25:00,47.45,47.45,47.41,47.43,25494.0,40.6852,40.6852,40.6509,40.668,25494.0
2022-06-24 12:30:00,47.44,47.46,47.4,47.41,40218.0,40.6766,40.6937,40.6423,40.6509,40218.0
2022-06-24 12:35:00,47.41,47.53,47.4,47.51,25477.0,40.6509,40.7538,40.6423,40.7366,25477.0
2022-06-24 12:40:00,47.52,47.59,47.49,47.58,27515.0,40.7452,40.8052,40.7195,40.7966,27515.0
2022-06-24 12:45:00,47.58,47.58,47.51,47.55,19176.0,40.7966,40.7966,40.7366,40.7709,19176.0
2022-06-24 12:50:00,47.55,47.61,47.54,47.59,16617.0,40.7709,40.8224,40.7623,40.8052,16617.0
2022-06-24 12:55:00,47.59,47.62,47.56,47.59,55716.0,40.8052,40.8309,40.7795,40.8052,55716.0
2022-06-24 13:00:00,47.59,47.61,47.56,47.61,20388.0,40.8052,40.8224,40.7795,40.8224,20388.0
2022-06-24 13:05:00,47.62,47.64,47.58,47.62,18848.0,40.8309,40.8481,40.7966,40.8309,18848.0
2022-06-24 13:10:00,47.63,47.72,47.62,47.72,17905.0,40.8395,40.9167,40.8309,40.9167,17905.0
2022-06-24 13:15:00,47.71,47.71,47.66,47.66,18190.0,40.9081,40.9081,40.8652,40.8652,18190.0
2022-06-24 13:20:00,47.66,47.67,47.59,47.61,73529.0,40.8652,40.8738,40.8052,40.8224,73529.0
2022-06-24 13:25:00,47.61,47.61,47.54,47.57,28743.0,40.8224,40.8224,40.7623,40.7881,28743.0
2022-06-24 13:30:00,47.59,47.61,47.56,47.58,29748.0,40.8052,40.8224,40.7795,40.7966,29748.0
2022-06-24 13:35:00,47.59,47.59,47.55,47.55,25403.0,40.8052,40.8052,40.7709,40.7709,25403.0
2022-06-24 13:40:00,47.55,47.6,47.54,47.59,26044.0,40.7709,40.8138,40.7623,40.8052,26044.0
2022-06-24 13:45:00,47.58,47.61,47.56,47.59,27248.0,40.7966,40.8224,40.7795,40.8052,27248.0
2022-06-24 13:50:00,47.59,47.61,47.54,47.54,21484.0,40.8052,40.8224,40.7623,40.7623,21484.0
2022-06-24 13:55:00,47.53,47.57,47.5,47.52,44665.0,40.7538,40.7881,40.728,40.7452,44665.0
2022-06-24 14:00:00,47.52,47.58,47.5,47.55,31815.0,40.7452,40.7966,40.728,40.7709,31815.0
2022-06-24 14:05:00,47.55,47.56,47.47,47.48,20723.0,40.7709,40.7795,40.7023,40.7109,20723.0
2022-06-24 14:10:00,47.47,47.49,47.43,47.47,37061.0,40.7023,40.7195,40.668,40.7023,37061.0
2022-06-24 14:15:00,47.47,47.48,47.42,47.45,23534.0,40.7023,40.7109,40.6594,40.6852,23534.0
2022-06-24 14:20:00,47.44,47.48,47.42,47.45,27156.0,40.6766,40.7109,40.6594,40.6852,27156.0
2022-06-24 14:25:00,47.45,47.45,47.39,47.41,42699.0,40.6852,40.6852,40.6337,40.6509,42699.0
2022-06-24 14:30:00,47.41,47.5,47.41,47.48,38746.0,40.6509,40.728,40.6509,40.7109,38746.0
2022-06-24 14:35:00,47.48,47.5,47.39,47.4,29296.0,40.7109,40.728,40.6337,40.6423,29296.0
2022-06-24 14:40:00,47.4,47.45,47.39,47.42,27446.0,40.6423,40.6852,40.6337,40.6594,27446.0
2022-06-24 14:45:00,47.41,47.45,47.41,47.43,15283.0,40.6509,40.6852,40.6509,40.668,15283.0
2022-06-24 14:50:00,47.43,47.47,47.41,47.45,32234.0,40.668,40.7023,40.6509,40.6852,32234.0
2022-06-24 14:55:00,47.46,47.47,47.43,47.46,18651.0,40.6937,40.7023,40.668,40.6937,18651.0
2022-06-24 15:00:00,47.46,47.47,47.42,47.47,25268.0,40.6937,40.7023,40.6594,40.7023,25268.0
2022-06-24 15:05:00,47.47,47.47,47.4,47.41,38800.0,40.7023,40.7023,40.6423,40.6509,38800.0
2022-06-24 15:10:00,47.41,47.44,47.38,47.4,81456.0,40.6509,40.6766,40.6251,40.6423,81456.0
2022-06-24 15:15:00,47.4,47.45,47.39,47.45,115866.0,40.6423,40.6852,40.6337,40.6852,115866.0
2022-06-24 15:20:00,47.45,47.46,47.43,47.45,85502.0,40.6852,40.6937,40.668,40.6852,85502.0
2022-06-24 15:25:00,47.45,47.49,47.42,47.48,92528.0,40.6852,40.7195,40.6594,40.7109,92528.0
2022-06-24 15:30:00,47.48,47.5,47.42,47.43,72666.0,40.7109,40.728,40.6594,40.668,72666.0
2022-06-24 15:35:00,47.44,47.49,47.42,47.48,97092.0,40.6766,40.7195,40.6594,40.7109,97092.0
2022-06-24 15:40:00,47.48,47.54,47.48,47.52,82956.0,40.7109,40.7623,40.7109,40.7452,82956.0
2022-06-24 15:45:00,47.52,47.58,47.51,47.52,193919.0,40.7452,40.7966,40.7366,40.7452,193919.0
2022-06-24 15:50:00,47.52,47.6,47.51,47.57,330055.0,40.7452,40.8138,40.7366,40.7881,330055.0
2022-06-24 15:55:00,47.57,47.57,47.41,47.52,527084.0,40.7881,40.7881,40.6509,40.7452,527084.0
2022-06-27 09:30:00,47.69,47.78,47.32,47.37,91614.0,40.8909,40.9681,40.5737,40.6166,91614.0
2022-06-27 09:35:00,47.37,47.48,47.27,47.39,52209.0,40.6166,40.7109,40.5308,40.6337,52209.0
2022-06-27 09:40:00,47.41,47.44,47.17,47.32,88388.0,40.6509,40.6766,40.4451,40.5737,88388.0
2022-06-27 09:45:00,47.31,47.31,47.15,47.24,56920.0,40.5651,40.5651,40.4279,40.5051,56920.0
2022-06-27 09:50:00,47.23,47.27,47.13,47.23,43551.0,40.4965,40.5308,40.4108,40.4965,43551.0
2022-06-27 09:55:00,47.22,47.23,47.02,47.03,55137.0,40.488,40.4965,40.3165,40.325,55137.0
2022-06-27 10:00:00,47.03,47.15,47.01,47.12,49570.0,40.325,40.4279,40.3079,40.4022,49570.0
2022-06-27 10:05:00,47.13,47.16,46.98,47.03,78350.0,40.4108,40.4365,40.2822,40.325,78350.0
2022-06-27 10:10:00,47.03,47.1,46.95,47.08,37558.0,40.325,40.3851,40.2564,40.3679,37558.0
2022-06-27 10:15:00,47.09,47.24,47.06,47.23,42968.0,40.3765,40.5051,40.3508,40.4965,42968.0
2022-06-27 10:20:00,47.25,47.31,47.15,47.16,30059.0,40.5137,40.5651,40.4279,40.4365,30059.0
2022-06-27 10:25:00,47.15,47.15,47.0,47.0,43340.0,40.4279,40.4279,40.2993,40.2993,43340.0
2022-06-27 10:30:00,47.01,47.12,47.0,47.09,72370.0,40.3079,40.4022,40.2993,40.3765,72370.0
2022-06-27 10:35:00,47.09,47.19,47.06,47.17,44090.0,40.3765,40.4622,40.3508,40.4451,44090.0
2022-06-27 10:40:00,47.18,47.31,47.17,47.31,28447.0,40.4537,40.5651,40.4451,40.5651,28447.0
2022-06-27 10:45:00,47.31,47.41,47.28,47.38,40077.0,40.5651,40.6509,40.5394,40.6251,40077.0
2022-06-27 10:50:00,47.38,47.44,47.37,47.41,29459.0,40.6251,40.6766,40.6166,40.6509,29459.0
2022-06-27 10:55:00,47.4,47.45,47.37,47.38,31662.0,40.6423,40.6852,40.6166,40.6251,31662.0
2022-06-27 11:00:00,47.38,47.44,47.3,47.3,26389.0,40.6251,40.6766,40.5566,40.5566,26389.0
2022-06-27 11:05:00,47.3,47.35,47.27,47.28,33330.0,40.5566,40.5994,40.5308,40.5394,33330.0
2022-06-27 11:10:00,47.28,47.34,47.26,47.31,53234.0,40.5394,40.5908,40.5223,40.5651,53234.0
2022-06-27 11:15:00,47.31,47.47,47.3,47.47,32390.0,40.5651,40.7023,40.5566,40.7023,32390.0
2022-06-27 11:20:00,47.47,47.57,47.46,47.55,64390.0,40.7023,40.7881,40.6937,40.7709,64390.0
2022-06-27 11:25:00,47.56,47.59,47.49,47.5,29143.0,40.7795,40.8052,40.7195,40.728,29143.0
2022-06-27 11:30:00,47.51,47.52,47.45,47.45,34501.0,40.7366,40.7452,40.6852,40.6852,34501.0
2022-06-27 11:35:00,47.45,47.48,47.44,47.47,32691.0,40.6852,40.7109,40.6766,40.7023,32691.0
2022-06-27 11:40:00,47.47,47.56,47.47,47.56,29763.0,40.7023,40.7795,40.7023,40.7795,29763.0
2022-06-27 11:45:00,47.57,47.59,47.55,47.58,35384.0,40.7881,40.8052,40.7709,40.7966,35384.0
2022-06-27 11:50:00,47.58,47.59,47.5,47.53,30879.0,40.7966,40.8052,40.728,40.7538,30879.0
2022-06-27 11:55:00,47.52,47.57,47.5,47.54,30859.0,40.7452,40.7881,40.728,40.7623,30859.0
2022-06-27 12:00:00,47.53,47.55,47.38,47.41,51146.0,40.7538,40.7709,40.6251,40.6509,51146.0
2022-06-27 12:05:00,47.41,47.41,47.35,47.36,17811.0,40.6509,40.6509,40.5994,40.608,17811.0
2022-06-27 12:10:00,47.35,47.4,47.33,47.33,37398.0,40.5994,40.6423,40.5823,40.5823,37398.0
2022-06-27 12:15:00,47.34,47.39,47.28,47.38,28626.0,40.5908,40.6337,40.5394,40.6251,28626.0
2022-06-27 12:20:00,47.38,47.43,47.36,47.37,35535.0,40.6251,40.668,40.608,40.6166,35535.0
2022-06-27 12:25:00,47.37,47.37,47.31,47.33,76305.0,40.6166,40.6166,40.5651,40.5823,76305.0
2022-06-27 12:30:00,47.32,47.32,47.19,47.2,32631.0,40.5737,40.5737,40.4622,40.4708,32631.0
2022-06-27 12:35:00,47.19,47.28,47.17,47.27,41641.0,40.4622,40.5394,40.4451,40.5308,41641.0
2022-06-27 12:40:00,47.27,47.32,47.25,47.31,33286.0,40.5308,40.5737,40.5137,40.5651,33286.0
2022-06-27 12:45:00,47.32,47.34,47.26,47.28,21166.0,40.5737,40.5908,40.5223,40.5394,21166.0
2022-06-27 12:50:00,47.27,47.3,47.25,47.28,21435.0,40.5308,40.5566,40.5137,40.5394,21435.0
2022-06-27 12:55:00,47.28,47.29,47.22,47.26,30957.0,40.5394,40.548,40.488,40.5223,30957.0
2022-06-27 13:00:00,47.27,47.28,47.16,47.16,43131.0,40.5308,40.5394,40.4365,40.4365,43131.0
2022-06-27 13:05:00,47.16,47.17,47.12,47.16,36530.0,40.4365,40.4451,40.4022,40.4365,36530.0
2022-06-27 13:10:00,47.17,47.22,47.17,47.2,46251.0,40.4451,40.488,40.4451,40.4708,46251.0
2022-06-27 13:15:00,47.2,47.24,47.14,47.2,54280.0,40.4708,40.5051,40.4194,40.4708,54280.0
2022-06-27 13:20:00,47.2,47.2,47.13,47.14,54959.0,40.4708,40.4708,40.4108,40.4194,54959.0
2022-06-27 13:25:00,47.15,47.15,47.08,47.11,43627.0,40.4279,40.4279,40.3679,40.3936,43627.0
2022-06-27 13:30:00,47.11,47.12,47.05,47.05,38596.0,40.3936,40.4022,40.3422,40.3422,38596.0
2022-06-27 13:35:00,47.05,47.07,47.02,47.05,50997.0,40.3422,40.3593,40.3165,40.3422,50997.0
2022-06-27 13:40:00,47.05,47.07,46.99,47.05,81000.0,40.3422,40.3593,40.2907,40.3422,81000.0
2022-06-27 13:45:00,47.05,47.05,47.0,47.03,46320.0,40.3422,40.3422,40.2993,40.325,46320.0
2022-06-27 13:50:00,47.04,47.12,47.03,47.1,40818.0,40.3336,40.4022,40.325,40.3851,40818.0
2022-06-27 13:55:00,47.09,47.15,47.08,47.12,77440.0,40.3765,40.4279,40.3679,40.4022,77440.0
2022-06-27 14:00:00,47.13,47.18,47.07,47.18,55987.0,40.4108,40.4537,40.3593,40.4537,55987.0
2022-06-27 14:05:00,47.18,47.19,47.12,47.18,42702.0,40.4537,40.4622,40.4022,40.4537,42702.0
2022-06-27 14:10:00,47.17,47.23,47.15,47.22,55885.0,40.4451,40.4965,40.4279,40.488,55885.0
2022-06-27 14:15:00,47.22,47.25,47.18,47.23,41198.0,40.488,40.5137,40.4537,40.4965,41198.0
2022-06-27 14:20:00,47.23,47.24,47.18,47.19,29080.0,40.4965,40.5051,40.4537,40.4622,29080.0
2022-06-27 14:25:00,47.19,47.19,47.11,47.12,40964.0,40.4622,40.4622,40.3936,40.4022,40964.0
2022-06-27 14:30:00,47.11,47.18,47.09,47.18,36224.0,40.3936,40.4537,40.3765,40.4537,36224.0
2022-06-27 14:35:00,47.18,47.2,47.15,47.18,38165.0,40.4537,40.4708,40.4279,40.4537,38165.0
2022-06-27 14:40:00,47.18,47.19,47.1,47.13,32392.0,40.4537,40.4622,40.3851,40.4108,32392.0
2022-06-27 14:45:00,47.13,47.15,47.08,47.14,35710.0,40.4108,40.4279,40.3679,40.4194,35710.0
2022-06-27 14:50:00,47.13,47.15,47.09,47.14,49907.0,40.4108,40.4279,40.3765,40.4194,49907.0
2022-06-27 14:55:00,47.15,47.16,47.09,47.1,41917.0,40.4279,40.4365,40.3765,40.3851,41917.0
2022-06-27 15:00:00,47.09,47.13,47.02,47.02,60784.0,40.3765,40.4108,40.3165,40.3165,60784.0
2022-06-27 15:05:00,47.03,47.09,46.98,47.08,48686.0,40.325,40.3765,40.2822,40.3679,48686.0
2022-06-27 15:10:00,47.08,47.2,47.07,47.2,28289.0,40.3679,40.4708,40.3593,40.4708,28289.0
2022-06-27 15:15:00,47.2,47.24,47.18,47.22,72341.0,40.4708,40.5051,40.4537,40.488,72341.0
2022-06-27 15:20:00,47.22,47.25,47.19,47.22,70955.0,40.488,40.5137,40.4622,40.488,70955.0
2022-06-27 15:25:00,47.23,47.27,47.21,47.24,80218.0,40.4965,40.5308,40.4794,40.5051,80218.0
2022-06-27 15:30:00,47.23,47.23,47.14,47.15,62708.0,40.4965,40.4965,40.4194,40.4279,62708.0
2022-06-27 15:35:00,47.15,47.17,47.05,47.08,54528.0,40.4279,40.4451,40.3422,40.3679,54528.0
2022-06-27 15:40:00,47.08,47.17,47.04,47.17,83855.0,40.3679,40.4451,40.3336,40.4451,83855.0
2022-06-27 15:45:00,47.16,47.23,47.14,47.2,104285.0,40.4365,40.4965,40.4194,40.4708,104285.0
2022-06-27 15:50:00,47.2,47.2,47.08,47.16,202978.0,40.4708,40.4708,40.3679,40.4365,202978.0
2022-06-27 15:55:00,47.17,47.27,47.15,47.27,252003.0,40.4451,40.5308,40.4279,40.5308,252003.0
2022-06-28 09:30:00,47.72,48.04,47.72,47.94,144934.0,40.9167,41.1911,40.9167,41.1053,144934.0
2022-06-28 09:35:00,47.95,48.09,47.91,48.07,95685.0,41.1139,41.2339,41.0796,41.2168,95685.0
2022-06-28 09:40:00,48.04,48.09,47.91,47.99,59154.0,41.1911,41.2339,41.0796,41.1482,59154.0
2022-06-28 09:45:00,47.98,48.12,47.98,48.06,72638.0,41.1396,41.2596,41.1396,41.2082,72638.0
2022-06-28 09:50:00,48.05,48.08,47.97,48.03,98962.0,41.1996,41.2253,41.131,41.1825,98962.0
2022-06-28 09:55:00,48.03,48.17,47.94,48.15,66860.0,41.1825,41.3025,41.1053,41.2854,66860.0
2022-06-28 10:00:00,48.15,48.2,48.03,48.09,72859.0,41.2854,41.3282,41.1825,41.2339,72859.0
2022-06-28 10:05:00,48.08,48.12,47.93,47.96,72123.0,41.2253,41.2596,41.0967,41.1225,72123.0
2022-06-28 10:10:00,47.96,47.97,47.81,47.85,162390.0,41.1225,41.131,40.9938,41.0281,162390.0
2022-06-28 10:15:00,47.86,47.9,47.81,47.86,20419.0,41.0367,41.071,40.9938,41.0367,20419.0
2022-06-28 10:20:00,47.85,47.89,47.79,47.8,71064.0,41.0281,41.0624,40.9767,40.9853,71064.0
2022-06-28 10:25:00,47.8,47.92,47.77,47.89,29090.0,40.9853,41.0882,40.9595,41.0624,29090.0
2022-06-28 10:30:00,47.89,47.9,47.79,47.8,49147.0,41.0624,41.071,40.9767,40.9853,49147.0
2022-06-28 10:35:00,47.78,47.86,47.76,47.84,52193.0,40.9681,41.0367,40.951,41.0196,52193.0
2022-06-28 10:40:00,47.84,47.84,47.73,47.82,40776.0,41.0196,41.0196,40.9252,41.0024,40776.0
2022-06-28 10:45:00,47.81,47.82,47.62,47.69,45418.0,40.9938,41.0024,40.8309,40.8909,45418.0
2022-06-28 10:50:00,47.71,47.73,47.6,47.64,30889.0,40.9081,40.9252,40.8138,40.8481,30889.0
2022-06-28 10:55:00,47.64,47.75,47.64,47.75,44148.0,40.8481,40.9424,40.8481,40.9424,44148.0
2022-06-28 11:00:00,47.74,47.83,47.71,47.78,52267.0,40.9338,41.011,40.9081,40.9681,52267.0
2022-06-28 11:05:00,47.78,47.8,47.7,47.73,30869.0,40.9681,40.9853,40.8995,40.9252,30869.0
2022-06-28 11:10:00,47.73,47.73,47.66,47.66,51004.0,40.9252,40.9252,40.8652,40.8652,51004.0
2022-06-28 11:15:00,47.66,47.66,47.48,47.49,50417.0,40.8652,40.8652,40.7109,40.7195,50417.0
2022-06-28 11:20:00,47.48,47.51,47.28,47.28,34138.0,40.7109,40.7366,40.5394,40.5394,34138.0
2022-06-28 11:25:00,47.29,47.34,47.23,47.25,64865.0,40.548,40.5908,40.4965,40.5137,64865.0
2022-06-28 11:30:00,47.25,47.33,47.22,47.3,38316.0,40.5137,40.5823,40.488,40.5566,38316.0
2022-06-28 11:35:00,47.3,47.33,47.21,47.22,63936.0,40.5566,40.5823,40.4794,40.488,63936.0
2022-06-28 11:40:00,47.22,47.24,47.18,47.19,36371.0,40.488,40.5051,40.4537,40.4622,36371.0
2022-06-28 11:45:00,47.2,47.27,47.19,47.25,35098.0,40.4708,40.5308,40.4622,40.5137,35098.0
2022-06-28 11:50:00,47.25,47.27,47.17,47.19,42597.0,40.5137,40.5308,40.4451,40.4622,42597.0
2022-06-28 11:55:00,47.17,47.26,47.15,47.21,40672.0,40.4451,40.5223,40.4279,40.4794,40672.0
2022-06-28 12:00:00,47.21,47.28,47.2,47.23,35914.0,40.4794,40.5394,40.4708,40.4965,35914.0
2022-06-28 12:05:00,47.23,47.31,47.21,47.28,41821.0,40.4965,40.5651,40.4794,40.5394,41821.0
2022-06-28 12:10:00,47.28,47.36,47.28,47.29,32579.0,40.5394,40.608,40.5394,40.548,32579.0
2022-06-28 12:15:00,47.28,47.33,47.2,47.32,29253.0,40.5394,40.5823,40.4708,40.5737,29253.0
2022-06-28 12:20:00,47.31,47.34,47.28,47.34,36151.0,40.5651,40.5908,40.5394,40.5908,36151.0
2022-06-28 12:25:00,47.34,47.42,47.33,47.41,31735.0,40.5908,40.6594,40.5823,40.6509,31735.0
2022-06-28 12:30:00,47.41,47.41,47.33,47.33,36392.0,40.6509,40.6509,40.5823,40.5823,36392.0
2022-06-28 12:35:00,47.33,47.39,47.32,47.34,33296.0,40.5823,40.6337,40.5737,40.5908,33296.0
2022-06-28 12:40:00,47.34,47.4,47.33,47.37,38927.0,40.5908,40.6423,40.5823,40.6166,38927.0
2022-06-28 12:45:00,47.38,47.41,47.32,47.33,19035.0,40.6251,40.6509,40.5737,40.5823,19035.0
2022-06-28 12:50:00,47.33,47.33,47.24,47.25,27025.0,40.5823,40.5823,40.5051,40.5137,27025.0
2022-06-28 12:55:00,47.24,47.3,47.21,47.26,27679.0,40.5051,40.5566,40.4794,40.5223,27679.0
2022-06-28 13:00:00,47.26,47.28,47.18,47.23,65411.0,40.5223,40.5394,40.4537,40.4965,65411.0
2022-06-28 13:05:00,47.23,47.23,47.1,47.13,33748.0,40.4965,40.4965,40.3851,40.4108,33748.0
2022-06-28 13:10:00,47.13,47.16,47.1,47.11,40844.0,40.4108,40.4365,40.3851,40.3936,40844.0
2022-06-28 13:15:00,47.09,47.15,47.09,47.11,37953.0,40.3765,40.4279,40.3765,40.3936,37953.0
2022-06-28 13:20:00,47.11,47.13,47.05,47.13,37419.0,40.3936,40.4108,40.3422,40.4108,37419.0
2022-06-28 13:25:00,47.14,47.18,47.07,47.16,25126.0,40.4194,40.4537,40.3593,40.4365,25126.0
2022-06-28 13:30:00,47.16,47.2,47.12,47.12,21927.0,40.4365,40.4708,40.4022,40.4022,21927.0
2022-06-28 13:35:00,47.12,47.14,47.07,47.09,28327.0,40.4022,40.4194,40.3593,40.3765,28327.0
2022-06-28 13:40:00,47.09,47.15,47.07,47.11,30719.0,40.3765,40.4279,40.3593,40.3936,30719.0
2022-06-28 13:45:00,47.11,47.14,47.09,47.13,32192.0,40.3936,40.4194,40.3765,40.4108,32192.0
2022-06-28 13:50:00,47.13,47.18,47.12,47.13,39685.0,40.4108,40.4537,40.4022,40.4108,39685.0
2022-06-28 13:55:00,47.13,47.15,47.09,47.13,28033.0,40.4108,40.4279,40.3765,40.4108,28033.0
2022-06-28 14:00:00,47.12,47.16,47.09,47.09,33698.0,40.4022,40.4365,40.3765,40.3765,33698.0
2022-06-28 14:05:00,47.09,47.1,47.0,47.01,25696.0,40.3765,40.3851,40.2993,40.3079,25696.0
2022-06-28 14:10:00,47.01,47.02,46.85,46.85,64338.0,40.3079,40.3165,40.1707,40.1707,64338.0
2022-06-28 14:15:00,46.85,46.9,46.84,46.85,86195.0,40.1707,40.2136,40.1621,40.1707,86195.0
2022-06-28 14:20:00,46.85,46.89,46.81,46.82,38813.0,40.1707,40.205,40.1364,40.145,38813.0
2022-06-28 14:25:00,46.81,46.88,46.79,46.88,45022.0,40.1364,40.1964,40.1193,40.1964,45022.0
2022-06-28 14:30:00,46.88,46.88,46.77,46.79,35585.0,40.1964,40.1964,40.1021,40.1193,35585.0
2022-06-28 14:35:00,46.79,46.81,46.72,46.73,43466.0,40.1193,40.1364,40.0592,40.0678,43466.0
2022-06-28 14:40:00,46.72,46.74,46.69,46.74,32256.0,40.0592,40.0764,40.0335,40.0764,32256.0
2022-06-28 14:45:00,46.74,46.81,46.72,46.8,58250.0,40.0764,40.1364,40.0592,40.1278,58250.0
2022-06-28 14:50:00,46.8,46.8,46.76,46.8,32607.0,40.1278,40.1278,40.0935,40.1278,32607.0
2022-06-28 14:55:00,46.8,46.82,46.74,46.78,50422.0,40.1278,40.145,40.0764,40.1107,50422.0
2022-06-28 15:00:00,46.77,46.81,46.71,46.73,45907.0,40.1021,40.1364,40.0507,40.0678,45907.0
2022-06-28 15:05:00,46.72,46.76,46.7,46.75,38725.0,40.0592,40.0935,40.0421,40.085,38725.0
2022-06-28 15:10:00,46.74,46.79,46.72,46.79,50030.0,40.0764,40.1193,40.0592,40.1193,50030.0
2022-06-28 15:15:00,46.78,46.81,46.76,46.79,88129.0,40.1107,40.1364,40.0935,40.1193,88129.0
2022-06-28 15:20:00,46.79,46.95,46.76,46.93,96989.0,40.1193,40.2564,40.0935,40.2393,96989.0
2022-06-28 15:25:00,46.94,46.95,46.81,46.89,61731.0,40.2479,40.2564,40.1364,40.205,61731.0
2022-06-28 15:30:00,46.88,46.91,46.82,46.86,75532.0,40.1964,40.2222,40.145,40.1793,75532.0
2022-06-28 15:35:00,46.86,46.89,46.81,46.87,81796.0,40.1793,40.205,40.1364,40.1879,81796.0
2022-06-28 15:40:00,46.87,46.89,46.8,46.82,97585.0,40.1879,40.205,40.1278,40.145,97585.0
2022-06-28 15:45:00,46.81,46.88,46.8,46.87,142431.0,40.1364,40.1964,40.1278,40.1879,142431.0
2022-06-28 15:50:00,46.88,46.96,46.82,46.95,190966.0,40.1964,40.265,40.145,40.2564,190966.0
2022-06-28 15:55:00,46.94,46.95,46.89,46.9,297822.0,40.2479,40.2564,40.205,40.2136,297822.0
2022-06-29 09:30:00,46.51,46.7,46.2,46.39,140508.0,40.2769,40.4415,40.0085,40.173,140508.0
2022-06-29 09:35:00,46.35,46.42,46.26,46.33,74448.0,40.1384,40.199,40.0604,40.1211,74448.0
2022-06-29 09:40:00,46.32,46.48,46.26,46.46,73099.0,40.1124,40.251,40.0604,40.2336,73099.0
2022-06-29 09:45:00,46.48,46.64,46.35,46.58,93418.0,40.251,40.3895,40.1384,40.3376,93418.0
2022-06-29 09:50:00,46.59,46.83,46.55,46.78,57321.0,40.3462,40.554,40.3116,40.5107,57321.0
2022-06-29 09:55:00,46.79,46.79,46.54,46.56,66280.0,40.5194,40.5194,40.3029,40.3202,66280.0
2022-06-29 10:00:00,46.55,46.61,46.46,46.54,57798.0,40.3116,40.3635,40.2336,40.3029,57798.0
2022-06-29 10:05:00,46.53,46.58,46.39,46.39,58853.0,40.2943,40.3376,40.173,40.173,58853.0
2022-06-29 10:10:00,46.39,46.54,46.38,46.48,30517.0,40.173,40.3029,40.1644,40.251,30517.0
2022-06-29 10:15:00,46.47,46.5,46.26,46.32,37649.0,40.2423,40.2683,40.0604,40.1124,37649.0
2022-06-29 10:20:00,46.32,46.4,46.28,46.36,41011.0,40.1124,40.1817,40.0778,40.147,41011.0
2022-06-29 10:25:00,46.37,46.52,46.36,46.44,33041.0,40.1557,40.2856,40.147,40.2163,33041.0
2022-06-29 10:30:00,46.44,46.58,46.43,46.55,54056.0,40.2163,40.3376,40.2077,40.3116,54056.0
2022-06-29 10:35:00,46.55,46.58,46.39,46.52,28885.0,40.3116,40.3376,40.173,40.2856,28885.0
2022-06-29 10:40:00,46.53,46.61,46.48,46.57,38318.0,40.2943,40.3635,40.251,40.3289,38318.0
2022-06-29 10:45:00,46.56,46.58,46.43,46.48,34922.0,40.3202,40.3376,40.2077,40.251,34922.0
2022-06-29 10:50:00,46.47,46.51,46.38,46.44,41283.0,40.2423,40.2769,40.1644,40.2163,41283.0
2022-06-29 10:55:00,46.44,46.44,46.28,46.32,35753.0,40.2163,40.2163,40.0778,40.1124,35753.0
2022-06-29 11:00:00,46.32,46.38,46.27,46.27,43510.0,40.1124,40.1644,40.0691,40.0691,43510.0
2022-06-29 11:05:00,46.27,46.36,46.24,46.33,48126.0,40.0691,40.147,40.0431,40.1211,48126.0
2022-06-29 11:10:00,46.34,46.36,46.26,46.3,30787.0,40.1297,40.147,40.0604,40.0951,30787.0
2022-06-29 11:15:00,46.3,46.33,46.26,46.28,21285.0,40.0951,40.1211,40.0604,40.0778,21285.0
2022-06-29 11:20:00,46.28,46.29,46.17,46.22,22704.0,40.0778,40.0864,39.9825,40.0258,22704.0
2022-06-29 11:25:00,46.22,46.23,46.15,46.18,25863.0,40.0258,40.0345,39.9652,39.9912,25863.0
2022-06-29 11:30:00,46.19,46.25,46.12,46.23,31544.0,39.9998,40.0518,39.9392,40.0345,31544.0
2022-06-29 11:35:00,46.24,46.29,46.21,46.22,32549.0,40.0431,40.0864,40.0171,40.0258,32549.0
2022-06-29 11:40:00,46.21,46.26,46.1,46.12,30587.0,40.0171,40.0604,39.9219,39.9392,30587.0
2022-06-29 11:45:00,46.12,46.2,46.11,46.18,28987.0,39.9392,40.0085,39.9305,39.9912,28987.0
2022-06-29 11:50:00,46.16,46.23,46.15,46.2,24400.0,39.9738,40.0345,39.9652,40.0085,24400.0
2022-06-29 11:55:00,46.2,46.2,46.1,46.16,31227.0,40.0085,40.0085,39.9219,39.9738,31227.0
2022-06-29 12:00:00,46.17,46.2,46.11,46.15,43799.0,39.9825,40.0085,39.9305,39.9652,43799.0
2022-06-29 12:05:00,46.15,46.15,46.01,46.02,39215.0,39.9652,39.9652,39.8439,39.8526,39215.0
2022-06-29 12:10:00,46.02,46.04,45.94,45.96,36660.0,39.8526,39.8699,39.7833,39.8006,36660.0
2022-06-29 12:15:00,45.95,46.07,45.95,46.05,23774.0,39.792,39.8959,39.792,39.8786,23774.0
2022-06-29 12:20:00,46.06,46.08,45.95,45.95,16613.0,39.8872,39.9046,39.792,39.792,16613.0
2022-06-29 12:25:00,45.95,45.96,45.89,45.94,25532.0,39.792,39.8006,39.74,39.7833,25532.0
2022-06-29 12:30:00,45.94,45.97,45.89,45.94,29694.0,39.7833,39.8093,39.74,39.7833,29694.0
2022-06-29 12:35:00,45.94,46.07,45.93,46.05,48137.0,39.7833,39.8959,39.7747,39.8786,48137.0
2022-06-29 12:40:00,46.04,46.07,46.02,46.06,23040.0,39.8699,39.8959,39.8526,39.8872,23040.0
2022-06-29 12:45:00,46.06,46.08,45.99,45.99,22611.0,39.8872,39.9046,39.8266,39.8266,22611.0
2022-06-29 12:50:00,45.99,46.03,45.97,45.98,27618.0,39.8266,39.8613,39.8093,39.818,27618.0
2022-06-29 12:55:00,45.97,46.0,45.93,46.0,20184.0,39.8093,39.8353,39.7747,39.8353,20184.0
2022-06-29 13:00:00,45.99,46.01,45.96,45.98,18133.0,39.8266,39.8439,39.8006,39.818,18133.0
2022-06-29 13:05:00,45.99,46.1,45.98,46.1,58363.0,39.8266,39.9219,39.818,39.9219,58363.0
2022-06-29 13:10:00,46.11,46.14,45.98,45.98,25579.0,39.9305,39.9565,39.818,39.818,25579.0
2022-06-29 13:15:00,45.97,46.0,45.94,45.95,13785.0,39.8093,39.8353,39.7833,39.792,13785.0
2022-06-29 13:20:00,45.94,45.95,45.91,45.95,26898.0,39.7833,39.792,39.7573,39.792,26898.0
2022-06-29 13:25:00,45.95,46.01,45.91,46.0,66203.0,39.792,39.8439,39.7573,39.8353,66203.0
2022-06-29 13:30:00,46.0,46.04,45.96,45.98,41555.0,39.8353,39.8699,39.8006,39.818,41555.0
2022-06-29 13:35:00,46.0,46.08,45.99,46.06,28805.0,39.8353,39.9046,39.8266,39.8872,28805.0
2022-06-29 13:40:00,46.05,46.11,46.04,46.09,29837.0,39.8786,39.9305,39.8699,39.9132,29837.0
2022-06-29 13:45:00,46.1,46.11,46.07,46.09,24711.0,39.9219,39.9305,39.8959,39.9132,24711.0
2022-06-29 13:50:00,46.09,46.15,46.09,46.14,25868.0,39.9132,39.9652,39.9132,39.9565,25868.0
2022-06-29 13:55:00,46.14,46.2,46.14,46.19,30880.0,39.9565,40.0085,39.9565,39.9998,30880.0
2022-06-29 14:00:00,46.18,46.29,46.18,46.29,41549.0,39.9912,40.0864,39.9912,40.0864,41549.0
2022-06-29 14:05:00,46.28,46.29,46.17,46.21,29891.0,40.0778,40.0864,39.9825,40.0171,29891.0
2022-06-29 14:10:00,46.21,46.23,46.17,46.2,41199.0,40.0171,40.0345,39.9825,40.0085,41199.0
2022-06-29 14:15:00,46.19,46.24,46.17,46.18,36859.0,39.9998,40.0431,39.9825,39.9912,36859.0
2022-06-29 14:20:00,46.18,46.18,46.13,46.14,21719.0,39.9912,39.9912,39.9479,39.9565,21719.0
2022-06-29 14:25:00,46.14,46.24,46.14,46.24,25638.0,39.9565,40.0431,39.9565,40.0431,25638.0
2022-06-29 14:30:00,46.23,46.26,46.2,46.22,22274.0,40.0345,40.0604,40.0085,40.0258,22274.0
2022-06-29 14:35:00,46.21,46.21,46.16,46.17,33647.0,40.0171,40.0171,39.9738,39.9825,33647.0
2022-06-29 14:40:00,46.18,46.18,46.08,46.09,29901.0,39.9912,39.9912,39.9046,39.9132,29901.0
2022-06-29 14:45:00,46.1,46.12,46.07,46.11,32376.0,39.9219,39.9392,39.8959,39.9305,32376.0
2022-06-29 14:50:00,46.11,46.15,46.09,46.14,17694.0,39.9305,39.9652,39.9132,39.9565,17694.0
2022-06-29 14:55:00,46.13,46.19,46.13,46.17,26384.0,39.9479,39.9998,39.9479,39.9825,26384.0
2022-06-29 15:00:00,46.16,46.18,46.1,46.16,27068.0,39.9738,39.9912,39.9219,39.9738,27068.0
2022-06-29 15:05:00,46.16,46.2,46.13,46.2,34793.0,39.9738,40.0085,39.9479,40.0085,34793.0
2022-06-29 15:10:00,46.19,46.19,46.1,46.15,33714.0,39.9998,39.9998,39.9219,39.9652,33714.0
2022-06-29 15:15:00,46.15,46.22,46.12,46.16,55475.0,39.9652,40.0258,39.9392,39.9738,55475.0
2022-06-29 15:20:00,46.15,46.17,46.11,46.16,65416.0,39.9652,39.9825,39.9305,39.9738,65416.0
2022-06-29 15:25:00,46.16,46.21,46.14,46.2,57239.0,39.9738,40.0171,39.9565,40.0085,57239.0
2022-06-29 15:30:00,46.19,46.2,46.09,46.09,85647.0,39.9998,40.0085,39.9132,39.9132,85647.0
2022-06-29 15:35:00,46.09,46.12,46.06,46.09,73035.0,39.9132,39.9392,39.8872,39.9132,73035.0
2022-06-29 15:40:00,46.08,46.09,46.05,46.07,88611.0,39.9046,39.9132,39.8786,39.8959,88611.0
2022-06-29 15:45:00,46.07,46.09,46.0,46.07,144296.0,39.8959,39.9132,39.8353,39.8959,144296.0
2022-06-29 15:50:00,46.08,46.16,46.07,46.13,176897.0,39.9046,39.9738,39.8959,39.9479,176897.0
2022-06-29 15:55:00,46.13,46.2,46.09,46.11,271288.0,39.9479,40.0085,39.9132,39.9305,271288.0
2022-06-30 09:30:00,45.27,45.32,44.84,44.92,114248.0,39.2031,39.2464,38.8307,38.9,114248.0
2022-06-30 09:35:00,44.88,45.22,44.86,45.1,40080.0,38.8654,39.1598,38.8481,39.0559,40080.0
2022-06-30 09:40:00,45.08,45.32,45.03,45.28,35742.0,39.0386,39.2464,38.9953,39.2118,35742.0
2022-06-30 09:45:00,45.28,45.33,44.97,45.03,66921.0,39.2118,39.2551,38.9433,38.9953,66921.0
2022-06-30 09:50:00,45.03,45.06,44.82,44.84,58919.0,38.9953,39.0213,38.8134,38.8307,58919.0
2022-06-30 09:55:00,44.84,44.99,44.84,44.95,37189.0,38.8307,38.9606,38.8307,38.926,37189.0
2022-06-30 10:00:00,44.96,45.2,44.93,45.13,56630.0,38.9347,39.1425,38.9087,39.0819,56630.0
2022-06-30 10:05:00,45.12,45.33,45.11,45.28,86271.0,39.0732,39.2551,39.0646,39.2118,86271.0
2022-06-30 10:10:00,45.27,45.35,45.16,45.33,57973.0,39.2031,39.2724,39.1079,39.2551,57973.0
2022-06-30 10:15:00,45.31,45.54,45.31,45.48,34151.0,39.2378,39.4369,39.2378,39.385,34151.0
2022-06-30 10:20:00,45.45,45.51,45.43,45.49,43489.0,39.359,39.4109,39.3417,39.3936,43489.0
2022-06-30 10:25:00,45.46,45.53,45.37,45.44,31441.0,39.3676,39.4283,39.2897,39.3503,31441.0
2022-06-30 10:30:00,45.43,45.57,45.38,45.55,105650.0,39.3417,39.4629,39.2984,39.4456,105650.0
2022-06-30 10:35:00,45.54,45.55,45.47,45.5,67196.0,39.4369,39.4456,39.3763,39.4023,67196.0
2022-06-30 10:40:00,45.49,45.5,45.43,45.45,52130.0,39.3936,39.4023,39.3417,39.359,52130.0
2022-06-30 10:45:00,45.45,45.51,45.44,45.5,45287.0,39.359,39.4109,39.3503,39.4023,45287.0
2022-06-30 10:50:00,45.49,45.62,45.46,45.6,34547.0,39.3936,39.5062,39.3676,39.4889,34547.0
2022-06-30 10:55:00,45.6,45.74,45.58,45.7,30253.0,39.4889,39.6101,39.4716,39.5755,30253.0
2022-06-30 11:00:00,45.7,45.7,45.57,45.65,28042.0,39.5755,39.5755,39.4629,39.5322,28042.0
2022-06-30 11:05:00,45.66,45.83,45.66,45.83,22050.0,39.5408,39.6881,39.5408,39.6881,22050.0
2022-06-30 11:10:00,45.83,45.87,45.76,45.77,31664.0,39.6881,39.7227,39.6274,39.6361,31664.0
2022-06-30 11:15:00,45.76,45.77,45.68,45.7,18014.0,39.6274,39.6361,39.5582,39.5755,18014.0
2022-06-30 11:20:00,45.69,45.76,45.69,45.76,32557.0,39.5668,39.6274,39.5668,39.6274,32557.0
2022-06-30 11:25:00,45.76,45.94,45.76,45.84,46424.0,39.6274,39.7833,39.6274,39.6967,46424.0
2022-06-30 11:30:00,45.84,45.9,45.84,45.87,36246.0,39.6967,39.7487,39.6967,39.7227,36246.0
2022-06-30 11:35:00,45.87,45.91,45.83,45.91,16484.0,39.7227,39.7573,39.6881,39.7573,16484.0
2022-06-30 11:40:00,45.91,46.01,45.91,45.99,21613.0,39.7573,39.8439,39.7573,39.8266,21613.0
2022-06-30 11:45:00,45.99,46.09,45.97,46.05,32656.0,39.8266,39.9132,39.8093,39.8786,32656.0
2022-06-30 11:50:00,46.04,46.04,45.99,46.01,26885.0,39.8699,39.8699,39.8266,39.8439,26885.0
2022-06-30 11:55:00,46.02,46.06,45.97,46.03,15517.0,39.8526,39.8872,39.8093,39.8613,15517.0
2022-06-30 12:00:00,46.03,46.04,45.97,46.02,17980.0,39.8613,39.8699,39.8093,39.8526,17980.0
2022-06-30 12:05:00,46.03,46.04,45.97,45.99,30017.0,39.8613,39.8699,39.8093,39.8266,30017.0
2022-06-30 12:10:00,46.0,46.1,46.0,46.09,30467.0,39.8353,39.9219,39.8353,39.9132,30467.0
2022-06-30 12:15:00,46.09,46.11,46.06,46.09,23635.0,39.9132,39.9305,39.8872,39.9132,23635.0
2022-06-30 12:20:00,46.09,46.2,46.05,46.2,47363.0,39.9132,40.0085,39.8786,40.0085,47363.0
2022-06-30 12:25:00,46.21,46.32,46.21,46.32,22982.0,40.0171,40.1124,40.0171,40.1124,22982.0
2022-06-30 12:30:00,46.31,46.43,46.31,46.34,33589.0,40.1037,40.2077,40.1037,40.1297,33589.0
2022-06-30 12:35:00,46.33,46.33,46.28,46.3,17721.0,40.1211,40.1211,40.0778,40.0951,17721.0
2022-06-30 12:40:00,46.3,46.33,46.24,46.26,28909.0,40.0951,40.1211,40.0431,40.0604,28909.0
2022-06-30 12:45:00,46.26,46.28,46.18,46.19,27787.0,40.0604,40.0778,39.9912,39.9998,27787.0
2022-06-30 12:50:00,46.19,46.23,46.17,46.21,30621.0,39.9998,40.0345,39.9825,40.0171,30621.0
2022-06-30 12:55:00,46.22,46.28,46.2,46.24,24676.0,40.0258,40.0778,40.0085,40.0431,24676.0
2022-06-30 13:00:00,46.25,46.3,46.24,46.29,23724.0,40.0518,40.0951,40.0431,40.0864,23724.0
2022-06-30 13:05:00,46.28,46.28,46.16,46.17,15804.0,40.0778,40.0778,39.9738,39.9825,15804.0
2022-06-30 13:10:00,46.16,46.17,46.0,46.01,25340.0,39.9738,39.9825,39.8353,39.8439,25340.0
2022-06-30 13:15:00,46.01,46.1,46.0,46.07,31858.0,39.8439,39.9219,39.8353,39.8959,31858.0
2022-06-30 13:20:00,46.06,46.1,46.04,46.09,34374.0,39.8872,39.9219,39.8699,39.9132,34374.0
2022-06-30 13:25:00,46.08,46.11,46.05,46.07,31440.0,39.9046,39.9305,39.8786,39.8959,31440.0
2022-06-30 13:30:00,46.07,46.09,46.03,46.06,27560.0,39.8959,39.9132,39.8613,39.8872,27560.0
2022-06-30 13:35:00,46.05,46.16,46.05,46.14,22306.0,39.8786,39.9738,39.8786,39.9565,22306.0
2022-06-30 13:40:00,46.15,46.2,46.04,46.05,44667.0,39.9652,40.0085,39.8699,39.8786,44667.0
2022-06-30 13:45:00,46.05,46.19,46.03,46.19,34966.0,39.8786,39.9998,39.8613,39.9998,34966.0
2022-06-30 13:50:00,46.19,46.28,46.16,46.21,25096.0,39.9998,40.0778,39.9738,40.0171,25096.0
2022-06-30 13:55:00,46.2,46.2,46.15,46.19,36975.0,40.0085,40.0085,39.9652,39.9998,36975.0
2022-06-30 14:00:00,46.19,46.24,46.14,46.22,45516.0,39.9998,40.0431,39.9565,40.0258,45516.0
2022-06-30 14:05:00,46.22,46.25,46.19,46.23,50948.0,40.0258,40.0518,39.9998,40.0345,50948.0
2022-06-30 14:10:00,46.22,46.27,46.17,46.18,34626.0,40.0258,40.0691,39.9825,39.9912,34626.0
2022-06-30 14:15:00,46.17,46.28,46.15,46.26,36419.0,39.9825,40.0778,39.9652,40.0604,36419.0
2022-06-30 14:20:00,46.26,46.27,46.08,46.08,38549.0,40.0604,40.0691,39.9046,39.9046,38549.0
2022-06-30 14:25:00,46.08,46.21,46.04,46.21,36564.0,39.9046,40.0171,39.8699,40.0171,36564.0
2022-06-30 14:30:00,46.21,46.21,46.13,46.15,44187.0,40.0171,40.0171,39.9479,39.9652,44187.0
2022-06-30 14:35:00,46.14,46.15,46.09,46.15,27453.0,39.9565,39.9652,39.9132,39.9652,27453.0
2022-06-30 14:40:00,46.14,46.14,45.96,45.97,54292.0,39.9565,39.9565,39.8006,39.8093,54292.0
2022-06-30 14:45:00,45.96,46.08,45.95,46.05,32437.0,39.8006,39.9046,39.792,39.8786,32437.0
2022-06-30 14:50:00,46.05,46.06,45.91,45.92,40589.0,39.8786,39.8872,39.7573,39.766,40589.0
2022-06-30 14:55:00,45.91,45.96,45.9,45.94,20198.0,39.7573,39.8006,39.7487,39.7833,20198.0
2022-06-30 15:00:00,45.94,45.98,45.91,45.93,45241.0,39.7833,39.818,39.7573,39.7747,45241.0
2022-06-30 15:05:00,45.94,45.94,45.76,45.77,40015.0,39.7833,39.7833,39.6274,39.6361,40015.0
2022-06-30 15:10:00,45.77,45.82,45.72,45.78,44860.0,39.6361,39.6794,39.5928,39.6448,44860.0
2022-06-30 15:15:00,45.77,45.78,45.7,45.77,52746.0,39.6361,39.6448,39.5755,39.6361,52746.0
2022-06-30 15:20:00,45.78,45.87,45.77,45.86,32394.0,39.6448,39.7227,39.6361,39.714,32394.0
2022-06-30 15:25:00,45.86,45.99,45.86,45.98,42910.0,39.714,39.8266,39.714,39.818,42910.0
2022-06-30 15:30:00,45.98,46.05,45.95,46.04,59521.0,39.818,39.8786,39.792,39.8699,59521.0
2022-06-30 15:35:00,46.03,46.07,45.98,45.99,52464.0,39.8613,39.8959,39.818,39.8266,52464.0
2022-06-30 15:40:00,45.98,46.0,45.86,45.91,69324.0,39.818,39.8353,39.714,39.7573,69324.0
2022-06-30 15:45:00,45.91,46.1,45.9,46.0,121651.0,39.7573,39.9219,39.7487,39.8353,121651.0
2022-06-30 15:50:00,46.01,46.09,45.84,45.85,228170.0,39.8439,39.9132,39.6967,39.7054,228170.0
2022-06-30 15:55:00,45.85,46.08,45.82,46.05,380664.0,39.7054,39.9046,39.6794,39.8786,380664.0
2022-07-01 09:30:00,45.86,45.98,45.77,45.94,85111.0,39.714,39.818,39.6361,39.7833,85111.0
2022-07-01 09:35:00,45.91,46.07,45.8,46.05,72929.0,39.7573,39.8959,39.6621,39.8786,72929.0
2022-07-01 09:40:00,46.05,46.36,46.05,46.33,74780.0,39.8786,40.147,39.8786,40.1211,74780.0
2022-07-01 09:45:00,46.31,46.6,46.31,46.56,83242.0,40.1037,40.3549,40.1037,40.3202,83242.0
2022-07-01 09:50:00,46.57,46.62,46.46,46.48,51799.0,40.3289,40.3722,40.2336,40.251,51799.0
2022-07-01 09:55:00,46.49,46.57,46.36,46.36,38913.0,40.2596,40.3289,40.147,40.147,38913.0
2022-07-01 10:00:00,46.35,46.49,46.12,46.15,41713.0,40.1384,40.2596,39.9392,39.9652,41713.0
2022-07-01 10:05:00,46.15,46.24,45.98,46.02,66097.0,39.9652,40.0431,39.818,39.8526,66097.0
2022-07-01 10:10:00,46.03,46.06,45.68,45.75,41837.0,39.8613,39.8872,39.5582,39.6188,41837.0
2022-07-01 10:15:00,45.74,45.84,45.69,45.74,53567.0,39.6101,39.6967,39.5668,39.6101,53567.0
2022-07-01 10:20:00,45.74,45.76,45.62,45.64,24724.0,39.6101,39.6274,39.5062,39.5235,24724.0
2022-07-01 10:25:00,45.64,45.64,45.54,45.6,47229.0,39.5235,39.5235,39.4369,39.4889,47229.0
2022-07-01 10:30:00,45.59,45.6,45.47,45.54,41582.0,39.4802,39.4889,39.3763,39.4369,41582.0
2022-07-01 10:35:00,45.54,45.54,45.4,45.4,41378.0,39.4369,39.4369,39.3157,39.3157,41378.0
2022-07-01 10:40:00,45.4,45.54,45.38,45.52,37946.0,39.3157,39.4369,39.2984,39.4196,37946.0
2022-07-01 10:45:00,45.53,45.86,45.53,45.78,57056.0,39.4283,39.714,39.4283,39.6448,57056.0
2022-07-01 10:50:00,45.78,45.79,45.65,45.73,54770.0,39.6448,39.6534,39.5322,39.6015,54770.0
2022-07-01 10:55:00,45.72,45.87,45.67,45.79,49737.0,39.5928,39.7227,39.5495,39.6534,49737.0
2022-07-01 11:00:00,45.78,45.85,45.74,45.84,46013.0,39.6448,39.7054,39.6101,39.6967,46013.0
2022-07-01 11:05:00,45.83,46.01,45.8,45.98,39847.0,39.6881,39.8439,39.6621,39.818,39847.0
2022-07-01 11:10:00,45.97,46.02,45.9,45.97,45543.0,39.8093,39.8526,39.7487,39.8093,45543.0
2022-07-01 11:15:00,45.96,46.06,45.93,45.94,49114.0,39.8006,39.8872,39.7747,39.7833,49114.0
2022-07-01 11:20:00,45.93,45.98,45.91,45.95,31725.0,39.7747,39.818,39.7573,39.792,31725.0
2022-07-01 11:25:00,45.96,45.97,45.89,45.92,17955.0,39.8006,39.8093,39.74,39.766,17955.0
2022-07-01 11:30:00,45.93,46.03,45.93,46.0,54202.0,39.7747,39.8613,39.7747,39.8353,54202.0
2022-07-01 11:35:00,45.99,46.03,45.94,45.98,28570.0,39.8266,39.8613,39.7833,39.818,28570.0
2022-07-01 11:40:00,45.98,46.02,45.95,45.95,18900.0,39.818,39.8526,39.792,39.792,18900.0
2022-07-01 11:45:00,45.95,46.06,45.94,46.02,28348.0,39.792,39.8872,39.7833,39.8526,28348.0
2022-07-01 11:50:00,46.03,46.03,45.84,45.89,143602.0,39.8613,39.8613,39.6967,39.74,143602.0
2022-07-01 11:55:00,45.88,45.92,45.83,45.89,30465.0,39.7314,39.766,39.6881,39.74,30465.0
2022-07-01 12:00:00,45.9,45.9,45.85,45.89,36732.0,39.7487,39.7487,39.7054,39.74,36732.0
2022-07-01 12:05:00,45.9,46.0,45.89,45.98,18178.0,39.7487,39.8353,39.74,39.818,18178.0
2022-07-01 12:10:00,45.97,46.0,45.9,45.95,35867.0,39.8093,39.8353,39.7487,39.792,35867.0
2022-07-01 12:15:00,45.94,46.13,45.93,46.12,35823.0,39.7833,39.9479,39.7747,39.9392,35823.0
2022-07-01 12:20:00,46.11,46.17,46.09,46.17,19661.0,39.9305,39.9825,39.9132,39.9825,19661.0
2022-07-01 12:25:00,46.17,46.21,46.12,46.18,27706.0,39.9825,40.0171,39.9392,39.9912,27706.0
2022-07-01 12:30:00,46.18,46.21,46.08,46.09,37961.0,39.9912,40.0171,39.9046,39.9132,37961.0
2022-07-01 12:35:00,46.1,46.13,46.05,46.05,27805.0,39.9219,39.9479,39.8786,39.8786,27805.0
2022-07-01 12:40:00,46.05,46.06,46.0,46.03,36043.0,39.8786,39.8872,39.8353,39.8613,36043.0
2022-07-01 12:45:00,46.03,46.03,45.97,46.0,16129.0,39.8613,39.8613,39.8093,39.8353,16129.0
2022-07-01 12:50:00,46.01,46.13,46.01,46.12,24396.0,39.8439,39.9479,39.8439,39.9392,24396.0
2022-07-01 12:55:00,46.12,46.13,46.01,46.02,28487.0,39.9392,39.9479,39.8439,39.8526,28487.0
2022-07-01 13:00:00,46.03,46.09,46.03,46.05,23827.0,39.8613,39.9132,39.8613,39.8786,23827.0
2022-07-01 13:05:00,46.05,46.1,46.03,46.1,14588.0,39.8786,39.9219,39.8613,39.9219,14588.0
2022-07-01 13:10:00,46.1,46.13,46.08,46.13,17861.0,39.9219,39.9479,39.9046,39.9479,17861.0
2022-07-01 13:15:00,46.13,46.14,46.04,46.13,47120.0,39.9479,39.9565,39.8699,39.9479,47120.0
2022-07-01 13:20:00,46.12,46.15,46.09,46.11,21540.0,39.9392,39.9652,39.9132,39.9305,21540.0
2022-07-01 13:25:00,46.12,46.16,46.09,46.16,32127.0,39.9392,39.9738,39.9132,39.9738,32127.0
2022-07-01 13:30:00,46.16,46.18,46.14,46.14,28632.0,39.9738,39.9912,39.9565,39.9565,28632.0
2022-07-01 13:35:00,46.15,46.26,46.08,46.19,79526.0,39.9652,40.0604,39.9046,39.9998,79526.0
2022-07-01 13:40:00,46.2,46.25,46.14,46.19,27269.0,40.0085,40.0518,39.9565,39.9998,27269.0
2022-07-01 13:45:00,46.19,46.3,46.17,46.3,29411.0,39.9998,40.0951,39.9825,40.0951,29411.0
2022-07-01 13:50:00,46.3,46.31,46.24,46.25,19629.0,40.0951,40.1037,40.0431,40.0518,19629.0
2022-07-01 13:55:00,46.25,46.29,46.24,46.28,26873.0,40.0518,40.0864,40.0431,40.0778,26873.0
2022-07-01 14:00:00,46.29,46.3,46.24,46.25,38157.0,40.0864,40.0951,40.0431,40.0518,38157.0
2022-07-01 14:05:00,46.26,46.28,46.2,46.24,29109.0,40.0604,40.0778,40.0085,40.0431,29109.0
2022-07-01 14:10:00,46.25,46.26,46.16,46.26,24510.0,40.0518,40.0604,39.9738,40.0604,24510.0
2022-07-01 14:15:00,46.26,46.35,46.24,46.35,29668.0,40.0604,40.1384,40.0431,40.1384,29668.0
2022-07-01 14:20:00,46.35,46.41,46.31,46.41,37302.0,40.1384,40.1903,40.1037,40.1903,37302.0
2022-07-01 14:25:00,46.42,46.43,46.3,46.32,24610.0,40.199,40.2077,40.0951,40.1124,24610.0
2022-07-01 14:30:00,46.33,46.4,46.33,46.38,32995.0,40.1211,40.1817,40.1211,40.1644,32995.0
2022-07-01 14:35:00,46.38,46.39,46.32,46.34,26185.0,40.1644,40.173,40.1124,40.1297,26185.0
2022-07-01 14:40:00,46.34,46.35,46.3,46.32,35572.0,40.1297,40.1384,40.0951,40.1124,35572.0
2022-07-01 14:45:00,46.3,46.41,46.3,46.39,46111.0,40.0951,40.1903,40.0951,40.173,46111.0
2022-07-01 14:50:00,46.39,46.4,46.32,46.33,30347.0,40.173,40.1817,40.1124,40.1211,30347.0
2022-07-01 14:55:00,46.34,46.38,46.3,46.37,24411.0,40.1297,40.1644,40.0951,40.1557,24411.0
2022-07-01 15:00:00,46.37,46.39,46.26,46.27,41610.0,40.1557,40.173,40.0604,40.0691,41610.0
2022-07-01 15:05:00,46.28,46.43,46.28,46.43,23783.0,40.0778,40.2077,40.0778,40.2077,23783.0
2022-07-01 15:10:00,46.43,46.49,46.41,46.47,33357.0,40.2077,40.2596,40.1903,40.2423,33357.0
2022-07-01 15:15:00,46.47,46.51,46.46,46.48,30048.0,40.2423,40.2769,40.2336,40.251,30048.0
2022-07-01 15:20:00,46.48,46.54,46.43,46.52,44969.0,40.251,40.3029,40.2077,40.2856,44969.0
2022-07-01 15:25:00,46.53,46.55,46.49,46.54,36153.0,40.2943,40.3116,40.2596,40.3029,36153.0
2022-07-01 15:30:00,46.54,46.64,46.53,46.62,44287.0,40.3029,40.3895,40.2943,40.3722,44287.0
2022-07-01 15:35:00,46.62,46.69,46.61,46.68,57047.0,40.3722,40.4328,40.3635,40.4242,57047.0
2022-07-01 15:40:00,46.68,46.73,46.67,46.68,69358.0,40.4242,40.4674,40.4155,40.4242,69358.0
2022-07-01 15:45:00,46.69,46.73,46.63,46.71,76346.0,40.4328,40.4674,40.3809,40.4501,76346.0
2022-07-01 15:50:00,46.71,46.74,46.53,46.61,142308.0,40.4501,40.4761,40.2943,40.3635,142308.0
2022-07-01 15:55:00,46.6,46.66,46.51,46.6,333306.0,40.3549,40.4068,40.2769,40.3549,333306.0
2022-07-05 09:30:00,45.65,45.73,45.52,45.54,89062.0,39.5322,39.6015,39.4196,39.4369,89062.0
2022-07-05 09:35:00,45.52,45.57,45.33,45.37,61047.0,39.4196,39.4629,39.2551,39.2897,61047.0
2022-07-05 09:40:00,45.37,45.51,45.36,45.43,57402.0,39.2897,39.4109,39.2811,39.3417,57402.0
2022-07-05 09:45:00,45.42,45.51,45.36,45.37,53952.0,39.333,39.4109,39.2811,39.2897,53952.0
2022-07-05 09:50:00,45.38,45.41,45.2,45.3,49032.0,39.2984,39.3244,39.1425,39.2291,49032.0
2022-07-05 09:55:00,45.29,45.43,45.26,45.34,52267.0,39.2204,39.3417,39.1945,39.2637,52267.0
2022-07-05 10:00:00,45.33,45.42,45.24,45.37,62952.0,39.2551,39.333,39.1771,39.2897,62952.0
2022-07-05 10:05:00,45.37,45.48,45.34,45.47,51505.0,39.2897,39.385,39.2637,39.3763,51505.0
2022-07-05 10:10:00,45.47,45.61,45.4,45.56,51567.0,39.3763,39.4975,39.3157,39.4542,51567.0
2022-07-05 10:15:00,45.55,45.63,45.52,45.57,41555.0,39.4456,39.5149,39.4196,39.4629,41555.0
2022-07-05 10:20:00,45.57,45.58,45.46,45.48,23340.0,39.4629,39.4716,39.3676,39.385,23340.0
2022-07-05 10:25:00,45.46,45.57,45.44,45.56,29358.0,39.3676,39.4629,39.3503,39.4542,29358.0
2022-07-05 10:30:00,45.58,45.76,45.57,45.7,57446.0,39.4716,39.6274,39.4629,39.5755,57446.0
2022-07-05 10:35:00,45.71,45.81,45.64,45.77,55304.0,39.5841,39.6707,39.5235,39.6361,55304.0
2022-07-05 10:40:00,45.77,45.78,45.56,45.56,38668.0,39.6361,39.6448,39.4542,39.4542,38668.0
2022-07-05 10:45:00,45.56,45.59,45.47,45.59,36339.0,39.4542,39.4802,39.3763,39.4802,36339.0
2022-07-05 10:50:00,45.59,45.63,45.53,45.54,36490.0,39.4802,39.5149,39.4283,39.4369,36490.0
2022-07-05 10:55:00,45.56,45.63,45.5,45.62,25478.0,39.4542,39.5149,39.4023,39.5062,25478.0
2022-07-05 11:00:00,45.62,45.63,45.51,45.63,36549.0,39.5062,39.5149,39.4109,39.5149,36549.0
2022-07-05 11:05:00,45.62,45.75,45.6,45.75,34145.0,39.5062,39.6188,39.4889,39.6188,34145.0
2022-07-05 11:10:00,45.74,45.74,45.58,45.61,32180.0,39.6101,39.6101,39.4716,39.4975,32180.0
2022-07-05 11:15:00,45.61,45.69,45.59,45.61,24123.0,39.4975,39.5668,39.4802,39.4975,24123.0
2022-07-05 11:20:00,45.62,45.65,45.52,45.56,19077.0,39.5062,39.5322,39.4196,39.4542,19077.0
2022-07-05 11:25:00,45.55,45.6,45.51,45.57,31777.0,39.4456,39.4889,39.4109,39.4629,31777.0
2022-07-05 11:30:00,45.56,45.6,45.5,45.53,34368.0,39.4542,39.4889,39.4023,39.4283,34368.0
2022-07-05 11:35:00,45.52,45.56,45.45,45.51,31509.0,39.4196,39.4542,39.359,39.4109,31509.0
2022-07-05 11:40:00,45.51,45.63,45.47,45.58,50647.0,39.4109,39.5149,39.3763,39.4716,50647.0
2022-07-05 11:45:00,45.59,45.66,45.56,45.62,26812.0,39.4802,39.5408,39.4542,39.5062,26812.0
2022-07-05 11:50:00,45.63,45.65,45.6,45.64,36293.0,39.5149,39.5322,39.4889,39.5235,36293.0
2022-07-05 11:55:00,45.65,45.66,45.59,45.59,27249.0,39.5322,39.5408,39.4802,39.4802,27249.0
2022-07-05 12:00:00,45.59,45.65,45.58,45.64,26406.0,39.4802,39.5322,39.4716,39.5235,26406.0
2022-07-05 12:05:00,45.66,45.71,45.63,45.7,26622.0,39.5408,39.5841,39.5149,39.5755,26622.0
2022-07-05 12:10:00,45.69,45.74,45.63,45.66,50349.0,39.5668,39.6101,39.5149,39.5408,50349.0
2022-07-05 12:15:00,45.67,45.69,45.63,45.68,34857.0,39.5495,39.5668,39.5149,39.5582,34857.0
2022-07-05 12:20:00,45.68,45.82,45.65,45.82,26145.0,39.5582,39.6794,39.5322,39.6794,26145.0
2022-07-05 12:25:00,45.83,45.84,45.79,45.8,32145.0,39.6881,39.6967,39.6534,39.6621,32145.0
2022-07-05 12:30:00,45.8,45.83,45.78,45.8,20301.0,39.6621,39.6881,39.6448,39.6621,20301.0
2022-07-05 12:35:00,45.8,45.86,45.78,45.83,15934.0,39.6621,39.714,39.6448,39.6881,15934.0
2022-07-05 12:40:00,45.84,45.86,45.73,45.73,25921.0,39.6967,39.714,39.6015,39.6015,25921.0
2022-07-05 12:45:00,45.74,45.76,45.69,45.73,18860.0,39.6101,39.6274,39.5668,39.6015,18860.0
2022-07-05 12:50:00,45.73,45.77,45.68,45.77,21962.0,39.6015,39.6361,39.5582,39.6361,21962.0
2022-07-05 12:55:00,45.76,45.78,45.71,45.75,28340.0,39.6274,39.6448,39.5841,39.6188,28340.0
2022-07-05 13:00:00,45.75,45.8,45.72,45.8,17996.0,39.6188,39.6621,39.5928,39.6621,17996.0
2022-07-05 13:05:00,45.8,45.81,45.66,45.73,30745.0,39.6621,39.6707,39.5408,39.6015,30745.0
2022-07-05 13:10:00,45.73,45.82,45.73,45.78,23928.0,39.6015,39.6794,39.6015,39.6448,23928.0
2022-07-05 13:15:00,45.78,45.88,45.77,45.87,28711.0,39.6448,39.7314,39.6361,39.7227,28711.0
2022-07-05 13:20:00,45.87,45.91,45.83,45.83,51642.0,39.7227,39.7573,39.6881,39.6881,51642.0
2022-07-05 13:25:00,45.83,45.87,45.81,45.84,18156.0,39.6881,39.7227,39.6707,39.6967,18156.0
2022-07-05 13:30:00,45.84,45.88,45.81,45.87,17761.0,39.6967,39.7314,39.6707,39.7227,17761.0
2022-07-05 13:35:00,45.87,45.94,45.86,45.94,65697.0,39.7227,39.7833,39.714,39.7833,65697.0
2022-07-05 13:40:00,45.95,46.02,45.94,45.96,29489.0,39.792,39.8526,39.7833,39.8006,29489.0
2022-07-05 13:45:00,45.96,45.96,45.82,45.89,30318.0,39.8006,39.8006,39.6794,39.74,30318.0
2022-07-05 13:50:00,45.87,45.91,45.85,45.91,36763.0,39.7227,39.7573,39.7054,39.7573,36763.0
2022-07-05 13:55:00,45.91,45.92,45.86,45.89,27012.0,39.7573,39.766,39.714,39.74,27012.0
2022-07-05 14:00:00,45.89,45.98,45.88,45.97,24509.0,39.74,39.818,39.7314,39.8093,24509.0
2022-07-05 14:05:00,45.97,45.97,45.91,45.94,20477.0,39.8093,39.8093,39.7573,39.7833,20477.0
2022-07-05 14:10:00,45.94,45.98,45.94,45.96,23978.0,39.7833,39.818,39.7833,39.8006,23978.0
2022-07-05 14:15:00,45.95,45.97,45.88,45.97,32161.0,39.792,39.8093,39.7314,39.8093,32161.0
2022-07-05 14:20:00,45.97,46.0,45.93,46.0,26532.0,39.8093,39.8353,39.7747,39.8353,26532.0
2022-07-05 14:25:00,46.0,46.08,45.98,46.07,24509.0,39.8353,39.9046,39.818,39.8959,24509.0
2022-07-05 14:30:00,46.08,46.15,46.07,46.14,40476.0,39.9046,39.9652,39.8959,39.9565,40476.0
2022-07-05 14:35:00,46.13,46.23,46.13,46.21,19112.0,39.9479,40.0345,39.9479,40.0171,19112.0
2022-07-05 14:40:00,46.23,46.23,46.16,46.17,16447.0,40.0345,40.0345,39.9738,39.9825,16447.0
2022-07-05 14:45:00,46.17,46.19,46.11,46.14,18941.0,39.9825,39.9998,39.9305,39.9565,18941.0
2022-07-05 14:50:00,46.14,46.18,46.14,46.18,11209.0,39.9565,39.9912,39.9565,39.9912,11209.0
2022-07-05 14:55:00,46.18,46.18,46.13,46.15,25566.0,39.9912,39.9912,39.9479,39.9652,25566.0
2022-07-05 15:00:00,46.15,46.16,46.07,46.14,31732.0,39.9652,39.9738,39.8959,39.9565,31732.0
2022-07-05 15:05:00,46.15,46.25,46.14,46.24,45267.0,39.9652,40.0518,39.9565,40.0431,45267.0
2022-07-05 15:10:00,46.24,46.3,46.23,46.3,50437.0,40.0431,40.0951,40.0345,40.0951,50437.0
2022-07-05 15:15:00,46.3,46.32,46.17,46.18,41436.0,40.0951,40.1124,39.9825,39.9912,41436.0
2022-07-05 15:20:00,46.19,46.33,46.19,46.32,48401.0,39.9998,40.1211,39.9998,40.1124,48401.0
2022-07-05 15:25:00,46.34,46.37,46.3,46.34,59859.0,40.1297,40.1557,40.0951,40.1297,59859.0
2022-07-05 15:30:00,46.34,46.36,46.28,46.3,48017.0,40.1297,40.147,40.0778,40.0951,48017.0
2022-07-05 15:35:00,46.31,46.32,46.2,46.22,58516.0,40.1037,40.1124,40.0085,40.0258,58516.0
2022-07-05 15:40:00,46.22,46.26,46.19,46.22,46060.0,40.0258,40.0604,39.9998,40.0258,46060.0
2022-07-05 15:45:00,46.22,46.33,46.21,46.33,94144.0,40.0258,40.1211,40.0171,40.1211,94144.0
2022-07-05 15:50:00,46.34,46.37,46.25,46.37,214186.0,40.1297,40.1557,40.0518,40.1557,214186.0
2022-07-05 15:55:00,46.37,46.48,46.34,46.47,212580.0,40.1557,40.251,40.1297,40.2423,212580.0
2022-07-06 09:30:00,46.2,46.56,46.15,46.36,92867.0,40.0085,40.3202,39.9652,40.147,92867.0
2022-07-06 09:35:00,46.35,46.45,46.27,46.32,64800.0,40.1384,40.225,40.0691,40.1124,64800.0
2022-07-06 09:40:00,46.31,46.34,46.19,46.26,55102.0,40.1037,40.1297,39.9998,40.0604,55102.0
2022-07-06 09:45:00,46.26,46.43,46.14,46.36,92406.0,40.0604,40.2077,39.9565,40.147,92406.0
2022-07-06 09:50:00,46.35,46.36,46.08,46.12,94461.0,40.1384,40.147,39.9046,39.9392,94461.0
2022-07-06 09:55:00,46.11,46.14,45.96,45.97,46984.0,39.9305,39.9565,39.8006,39.8093,46984.0
2022-07-06 10:00:00,45.97,46.14,45.92,46.08,75939.0,39.8093,39.9565,39.766,39.9046,75939.0
2022-07-06 10:05:00,46.08,46.3,46.08,46.28,48046.0,39.9046,40.0951,39.9046,40.0778,48046.0
2022-07-06 10:10:00,46.28,46.3,46.07,46.12,53654.0,40.0778,40.0951,39.8959,39.9392,53654.0
2022-07-06 10:15:00,46.12,46.14,45.98,46.0,65622.0,39.9392,39.9565,39.818,39.8353,65622.0
2022-07-06 10:20:00,46.0,46.17,45.97,46.16,68117.0,39.8353,39.9825,39.8093,39.9738,68117.0
2022-07-06 10:25:00,46.15,46.32,46.13,46.3,41626.0,39.9652,40.1124,39.9479,40.0951,41626.0
2022-07-06 10:30:00,46.31,46.31,46.18,46.22,46131.0,40.1037,40.1037,39.9912,40.0258,46131.0
2022-07-06 10:35:00,46.22,46.3,46.2,46.2,67094.0,40.0258,40.0951,40.0085,40.0085,67094.0
2022-07-06 10:40:00,46.2,46.22,46.12,46.18,30780.0,40.0085,40.0258,39.9392,39.9912,30780.0
2022-07-06 10:45:00,46.18,46.19,45.98,45.99,25582.0,39.9912,39.9998,39.818,39.8266,25582.0
2022-07-06 10:50:00,45.98,46.07,45.98,46.04,50934.0,39.818,39.8959,39.818,39.8699,50934.0
2022-07-06 10:55:00,46.04,46.12,45.99,46.09,34899.0,39.8699,39.9392,39.8266,39.9132,34899.0
2022-07-06 11:00:00,46.09,46.09,45.91,45.98,31702.0,39.9132,39.9132,39.7573,39.818,31702.0
2022-07-06 11:05:00,45.97,45.98,45.89,45.96,50748.0,39.8093,39.818,39.74,39.8006,50748.0
2022-07-06 11:10:00,45.95,45.97,45.89,45.91,89419.0,39.792,39.8093,39.74,39.7573,89419.0
2022-07-06 11:15:00,45.92,46.02,45.91,45.98,43262.0,39.766,39.8526,39.7573,39.818,43262.0
2022-07-06 11:20:00,45.98,46.04,45.96,46.04,25413.0,39.818,39.8699,39.8006,39.8699,25413.0
2022-07-06 11:25:00,46.03,46.06,45.97,46.03,39404.0,39.8613,39.8872,39.8093,39.8613,39404.0
2022-07-06 11:30:00,46.03,46.03,45.91,46.01,35336.0,39.8613,39.8613,39.7573,39.8439,35336.0
2022-07-06 11:35:00,46.01,46.07,45.98,46.07,32901.0,39.8439,39.8959,39.818,39.8959,32901.0
2022-07-06 11:40:00,46.07,46.07,46.0,46.04,33664.0,39.8959,39.8959,39.8353,39.8699,33664.0
2022-07-06 11:45:00,46.03,46.09,46.01,46.09,33696.0,39.8613,39.9132,39.8439,39.9132,33696.0
2022-07-06 11:50:00,46.09,46.12,46.04,46.12,28567.0,39.9132,39.9392,39.8699,39.9392,28567.0
2022-07-06 11:55:00,46.11,46.14,46.07,46.14,28170.0,39.9305,39.9565,39.8959,39.9565,28170.0
2022-07-06 12:00:00,46.14,46.15,45.97,45.98,40482.0,39.9565,39.9652,39.8093,39.818,40482.0
2022-07-06 12:05:00,45.98,46.0,45.88,45.91,66454.0,39.818,39.8353,39.7314,39.7573,66454.0
2022-07-06 12:10:00,45.91,45.99,45.89,45.98,18723.0,39.7573,39.8266,39.74,39.818,18723.0
2022-07-06 12:15:00,45.99,46.01,45.96,45.99,16021.0,39.8266,39.8439,39.8006,39.8266,16021.0
2022-07-06 12:20:00,46.0,46.01,45.95,45.96,18748.0,39.8353,39.8439,39.792,39.8006,18748.0
2022-07-06 12:25:00,45.97,45.99,45.94,45.97,24507.0,39.8093,39.8266,39.7833,39.8093,24507.0
2022-07-06 12:30:00,45.97,46.01,45.96,45.99,15713.0,39.8093,39.8439,39.8006,39.8266,15713.0
2022-07-06 12:35:00,45.99,46.03,45.99,45.99,16856.0,39.8266,39.8613,39.8266,39.8266,16856.0
2022-07-06 12:40:00,45.99,46.02,45.97,46.02,15305.0,39.8266,39.8526,39.8093,39.8526,15305.0
2022-07-06 12:45:00,46.01,46.03,45.97,46.03,17440.0,39.8439,39.8613,39.8093,39.8613,17440.0
2022-07-06 12:50:00,46.02,46.02,45.93,45.95,19259.0,39.8526,39.8526,39.7747,39.792,19259.0
2022-07-06 12:55:00,45.96,45.98,45.92,45.96,27425.0,39.8006,39.818,39.766,39.8006,27425.0
2022-07-06 13:00:00,45.97,46.1,45.96,46.05,31615.0,39.8093,39.9219,39.8006,39.8786,31615.0
2022-07-06 13:05:00,46.06,46.12,46.05,46.11,39650.0,39.8872,39.9392,39.8786,39.9305,39650.0
2022-07-06 13:10:00,46.11,46.12,46.09,46.11,19223.0,39.9305,39.9392,39.9132,39.9305,19223.0
2022-07-06 13:15:00,46.12,46.14,46.09,46.14,10719.0,39.9392,39.9565,39.9132,39.9565,10719.0
2022-07-06 13:20:00,46.13,46.15,46.1,46.12,19993.0,39.9479,39.9652,39.9219,39.9392,19993.0
2022-07-06 13:25:00,46.12,46.13,46.05,46.06,21236.0,39.9392,39.9479,39.8786,39.8872,21236.0
2022-07-06 13:30:00,46.06,46.06,46.01,46.05,32328.0,39.8872,39.8872,39.8439,39.8786,32328.0
2022-07-06 13:35:00,46.05,46.09,46.04,46.08,16010.0,39.8786,39.9132,39.8699,39.9046,16010.0
2022-07-06 13:40:00,46.09,46.1,46.07,46.09,16587.0,39.9132,39.9219,39.8959,39.9132,16587.0
2022-07-06 13:45:00,46.09,46.13,46.08,46.12,20906.0,39.9132,39.9479,39.9046,39.9392,20906.0
2022-07-06 13:50:00,46.12,46.14,46.11,46.14,26614.0,39.9392,39.9565,39.9305,39.9565,26614.0
2022-07-06 13:55:00,46.14,46.21,46.12,46.2,26504.0,39.9565,40.0171,39.9392,40.0085,26504.0
2022-07-06 14:00:00,46.19,46.26,46.11,46.17,60432.0,39.9998,40.0604,39.9305,39.9825,60432.0
2022-07-06 14:05:00,46.2,46.33,46.19,46.26,75739.0,40.0085,40.1211,39.9998,40.0604,75739.0
2022-07-06 14:10:00,46.26,46.26,46.03,46.19,120784.0,40.0604,40.0604,39.8613,39.9998,120784.0
2022-07-06 14:15:00,46.19,46.19,46.07,46.14,48493.0,39.9998,39.9998,39.8959,39.9565,48493.0
2022-07-06 14:20:00,46.14,46.23,46.13,46.22,39279.0,39.9565,40.0345,39.9479,40.0258,39279.0
2022-07-06 14:25:00,46.21,46.36,46.14,46.36,71424.0,40.0171,40.147,39.9565,40.147,71424.0
2022-07-06 14:30:00,46.36,46.56,46.33,46.5,68146.0,40.147,40.3202,40.1211,40.2683,68146.0
2022-07-06 14:35:00,46.51,46.63,46.44,46.56,82766.0,40.2769,40.3809,40.2163,40.3202,82766.0
2022-07-06 14:40:00,46.57,46.68,46.56,46.64,70008.0,40.3289,40.4242,40.3202,40.3895,70008.0
2022-07-06 14:45:00,46.64,46.66,46.5,46.52,53779.0,40.3895,40.4068,40.2683,40.2856,53779.0
2022-07-06 14:50:00,46.52,46.54,46.47,46.53,29043.0,40.2856,40.3029,40.2423,40.2943,29043.0
2022-07-06 14:55:00,46.52,46.57,46.5,46.56,28681.0,40.2856,40.3289,40.2683,40.3202,28681.0
2022-07-06 15:00:00,46.56,46.56,46.45,46.49,36744.0,40.3202,40.3202,40.225,40.2596,36744.0
2022-07-06 15:05:00,46.49,46.53,46.44,46.53,29703.0,40.2596,40.2943,40.2163,40.2943,29703.0
2022-07-06 15:10:00,46.53,46.63,46.53,46.63,32313.0,40.2943,40.3809,40.2943,40.3809,32313.0
2022-07-06 15:15:00,46.63,46.7,46.6,46.7,48491.0,40.3809,40.4415,40.3549,40.4415,48491.0
2022-07-06 15:20:00,46.69,46.76,46.69,46.76,55633.0,40.4328,40.4934,40.4328,40.4934,55633.0
2022-07-06 15:25:00,46.75,46.77,46.71,46.76,58734.0,40.4848,40.5021,40.4501,40.4934,58734.0
2022-07-06 15:30:00,46.75,46.8,46.7,46.79,75534.0,40.4848,40.5281,40.4415,40.5194,75534.0
2022-07-06 15:35:00,46.8,46.87,46.77,46.79,78025.0,40.5281,40.5887,40.5021,40.5194,78025.0
2022-07-06 15:40:00,46.78,46.81,46.76,46.8,110619.0,40.5107,40.5367,40.4934,40.5281,110619.0
2022-07-06 15:45:00,46.8,46.8,46.7,46.73,152682.0,40.5281,40.5281,40.4415,40.4674,152682.0
2022-07-06 15:50:00,46.74,46.77,46.46,46.53,296252.0,40.4761,40.5021,40.2336,40.2943,296252.0
2022-07-06 15:55:00,46.53,46.54,46.46,46.51,291703.0,40.2943,40.3029,40.2336,40.2769,291703.0
2022-07-07 09:30:00,46.89,47.24,46.89,47.02,120045.0,40.606,40.9091,40.606,40.7186,120045.0
2022-07-07 09:35:00,47.03,47.16,46.98,47.06,100104.0,40.7272,40.8398,40.6839,40.7532,100104.0
2022-07-07 09:40:00,47.04,47.1,46.93,47.03,92651.0,40.7359,40.7879,40.6406,40.7272,92651.0
2022-07-07 09:45:00,47.03,47.14,46.97,47.09,69162.0,40.7272,40.8225,40.6753,40.7792,69162.0
2022-07-07 09:50:00,47.09,47.12,47.01,47.09,44777.0,40.7792,40.8052,40.7099,40.7792,44777.0
2022-07-07 09:55:00,47.08,47.09,46.86,47.01,73765.0,40.7705,40.7792,40.58,40.7099,73765.0
2022-07-07 10:00:00,46.99,46.99,46.8,46.84,41278.0,40.6926,40.6926,40.5281,40.5627,41278.0
2022-07-07 10:05:00,46.83,46.85,46.72,46.74,26622.0,40.554,40.5714,40.4588,40.4761,26622.0
2022-07-07 10:10:00,46.74,46.88,46.74,46.87,27054.0,40.4761,40.5973,40.4761,40.5887,27054.0
2022-07-07 10:15:00,46.86,46.86,46.7,46.7,21603.0,40.58,40.58,40.4415,40.4415,21603.0
2022-07-07 10:20:00,46.68,46.78,46.67,46.77,22530.0,40.4242,40.5107,40.4155,40.5021,22530.0
2022-07-07 10:25:00,46.77,46.87,46.76,46.87,26240.0,40.5021,40.5887,40.4934,40.5887,26240.0
2022-07-07 10:30:00,46.87,46.96,46.84,46.94,59234.0,40.5887,40.6666,40.5627,40.6493,59234.0
2022-07-07 10:35:00,46.94,46.98,46.88,46.9,21996.0,40.6493,40.6839,40.5973,40.6147,21996.0
2022-07-07 10:40:00,46.91,46.94,46.89,46.89,15842.0,40.6233,40.6493,40.606,40.606,15842.0
2022-07-07 10:45:00,46.89,46.97,46.86,46.97,14637.0,40.606,40.6753,40.58,40.6753,14637.0
2022-07-07 10:50:00,46.96,47.12,46.96,47.09,19736.0,40.6666,40.8052,40.6666,40.7792,19736.0
2022-07-07 10:55:00,47.08,47.08,46.97,46.98,14068.0,40.7705,40.7705,40.6753,40.6839,14068.0
2022-07-07 11:00:00,46.98,47.05,46.97,47.04,10595.0,40.6839,40.7446,40.6753,40.7359,10595.0
2022-07-07 11:05:00,47.05,47.08,47.0,47.01,18505.0,40.7446,40.7705,40.7013,40.7099,18505.0
2022-07-07 11:10:00,47.0,47.04,46.99,47.01,21163.0,40.7013,40.7359,40.6926,40.7099,21163.0
2022-07-07 11:15:00,47.02,47.05,46.99,47.03,14918.0,40.7186,40.7446,40.6926,40.7272,14918.0
2022-07-07 11:20:00,47.01,47.05,46.96,47.04,25443.0,40.7099,40.7446,40.6666,40.7359,25443.0
2022-07-07 11:25:00,47.03,47.06,46.97,46.98,15855.0,40.7272,40.7532,40.6753,40.6839,15855.0
2022-07-07 11:30:00,46.98,47.0,46.91,46.98,19907.0,40.6839,40.7013,40.6233,40.6839,19907.0
2022-07-07 11:35:00,46.98,46.99,46.94,46.96,25757.0,40.6839,40.6926,40.6493,40.6666,25757.0
2022-07-07 11:40:00,46.95,46.97,46.92,46.93,18649.0,40.658,40.6753,40.632,40.6406,18649.0
2022-07-07 11:45:00,46.93,46.93,46.9,46.91,9711.0,40.6406,40.6406,40.6147,40.6233,9711.0
2022-07-07 11:50:00,46.92,46.94,46.89,46.9,11140.0,40.632,40.6493,40.606,40.6147,11140.0
2022-07-07 11:55:00,46.89,46.92,46.88,46.89,22975.0,40.606,40.632,40.5973,40.606,22975.0
2022-07-07 12:00:00,46.88,46.94,46.88,46.94,8394.0,40.5973,40.6493,40.5973,40.6493,8394.0
2022-07-07 12:05:00,46.95,46.99,46.93,46.97,17660.0,40.658,40.6926,40.6406,40.6753,17660.0
2022-07-07 12:10:00,46.97,46.99,46.88,46.93,17596.0,40.6753,40.6926,40.5973,40.6406,17596.0
2022-07-07 12:15:00,46.93,46.96,46.93,46.95,16533.0,40.6406,40.6666,40.6406,40.658,16533.0
2022-07-07 12:20:00,46.94,46.95,46.89,46.9,15349.0,40.6493,40.658,40.606,40.6147,15349.0
2022-07-07 12:25:00,46.9,46.9,46.84,46.84,20349.0,40.6147,40.6147,40.5627,40.5627,20349.0
2022-07-07 12:30:00,46.83,46.84,46.79,46.83,13523.0,40.554,40.5627,40.5194,40.554,13523.0
2022-07-07 12:35:00,46.83,46.88,46.83,46.85,11600.0,40.554,40.5973,40.554,40.5714,11600.0
2022-07-07 12:40:00,46.84,46.88,46.84,46.85,14739.0,40.5627,40.5973,40.5627,40.5714,14739.0
2022-07-07 12:45:00,46.86,46.87,46.8,46.8,24880.0,40.58,40.5887,40.5281,40.5281,24880.0
2022-07-07 12:50:00,46.81,46.84,46.79,46.81,22175.0,40.5367,40.5627,40.5194,40.5367,22175.0
2022-07-07 12:55:00,46.8,46.87,46.79,46.87,24668.0,40.5281,40.5887,40.5194,40.5887,24668.0
2022-07-07 13:00:00,46.87,46.87,46.76,46.76,15771.0,40.5887,40.5887,40.4934,40.4934,15771.0
2022-07-07 13:05:00,46.75,46.76,46.71,46.73,13518.0,40.4848,40.4934,40.4501,40.4674,13518.0
2022-07-07 13:10:00,46.73,46.75,46.68,46.7,20191.0,40.4674,40.4848,40.4242,40.4415,20191.0
2022-07-07 13:15:00,46.71,46.78,46.7,46.76,13033.0,40.4501,40.5107,40.4415,40.4934,13033.0
2022-07-07 13:20:00,46.76,46.77,46.71,46.72,22546.0,40.4934,40.5021,40.4501,40.4588,22546.0
2022-07-07 13:25:00,46.72,46.73,46.68,46.69,49936.0,40.4588,40.4674,40.4242,40.4328,49936.0
2022-07-07 13:30:00,46.68,46.74,46.66,46.74,32044.0,40.4242,40.4761,40.4068,40.4761,32044.0
2022-07-07 13:35:00,46.75,46.81,46.74,46.81,50268.0,40.4848,40.5367,40.4761,40.5367,50268.0
2022-07-07 13:40:00,46.81,46.83,46.76,46.77,16076.0,40.5367,40.554,40.4934,40.5021,16076.0
2022-07-07 13:45:00,46.76,46.79,46.74,46.75,10647.0,40.4934,40.5194,40.4761,40.4848,10647.0
2022-07-07 13:50:00,46.75,46.77,46.71,46.76,18685.0,40.4848,40.5021,40.4501,40.4934,18685.0
2022-07-07 13:55:00,46.77,46.8,46.75,46.77,21188.0,40.5021,40.5281,40.4848,40.5021,21188.0
2022-07-07 14:00:00,46.77,46.81,46.75,46.78,20211.0,40.5021,40.5367,40.4848,40.5107,20211.0
2022-07-07 14:05:00,46.77,46.8,46.77,46.79,19715.0,40.5021,40.5281,40.5021,40.5194,19715.0
2022-07-07 14:10:00,46.79,46.82,46.79,46.81,15826.0,40.5194,40.5454,40.5194,40.5367,15826.0
2022-07-07 14:15:00,46.82,46.86,46.8,46.84,12790.0,40.5454,40.58,40.5281,40.5627,12790.0
2022-07-07 14:20:00,46.84,46.88,46.84,46.87,16986.0,40.5627,40.5973,40.5627,40.5887,16986.0
2022-07-07 14:25:00,46.86,46.88,46.85,46.86,11613.0,40.58,40.5973,40.5714,40.58,11613.0
2022-07-07 14:30:00,46.85,46.85,46.79,46.79,15387.0,40.5714,40.5714,40.5194,40.5194,15387.0
2022-07-07 14:35:00,46.8,46.84,46.77,46.84,16725.0,40.5281,40.5627,40.5021,40.5627,16725.0
2022-07-07 14:40:00,46.83,46.84,46.76,46.76,14196.0,40.554,40.5627,40.4934,40.4934,14196.0
2022-07-07 14:45:00,46.76,46.8,46.75,46.79,17584.0,40.4934,40.5281,40.4848,40.5194,17584.0
2022-07-07 14:50:00,46.8,46.81,46.77,46.78,20605.0,40.5281,40.5367,40.5021,40.5107,20605.0
2022-07-07 14:55:00,46.77,46.85,46.77,46.83,21838.0,40.5021,40.5714,40.5021,40.554,21838.0
2022-07-07 15:00:00,46.83,46.85,46.82,46.84,19714.0,40.554,40.5714,40.5454,40.5627,19714.0
2022-07-07 15:05:00,46.85,46.88,46.84,46.85,20706.0,40.5714,40.5973,40.5627,40.5714,20706.0
2022-07-07 15:10:00,46.86,46.92,46.85,46.89,29814.0,40.58,40.632,40.5714,40.606,29814.0
2022-07-07 15:15:00,46.9,46.91,46.87,46.88,74759.0,40.6147,40.6233,40.5887,40.5973,74759.0
2022-07-07 15:20:00,46.88,46.92,46.87,46.88,43053.0,40.5973,40.632,40.5887,40.5973,43053.0
2022-07-07 15:25:00,46.88,46.89,46.83,46.84,27470.0,40.5973,40.606,40.554,40.5627,27470.0
2022-07-07 15:30:00,46.83,46.87,46.83,46.86,27983.0,40.554,40.5887,40.554,40.58,27983.0
2022-07-07 15:35:00,46.86,46.88,46.76,46.78,57944.0,40.58,40.5973,40.4934,40.5107,57944.0
2022-07-07 15:40:00,46.78,46.82,46.77,46.78,49711.0,40.5107,40.5454,40.5021,40.5107,49711.0
2022-07-07 15:45:00,46.77,46.82,46.77,46.8,41266.0,40.5021,40.5454,40.5021,40.5281,41266.0
2022-07-07 15:50:00,46.8,46.83,46.71,46.74,122172.0,40.5281,40.554,40.4501,40.4761,122172.0
2022-07-07 15:55:00,46.73,46.78,46.7,46.75,174304.0,40.4674,40.5107,40.4415,40.4848,174304.0
2022-07-08 09:30:00,46.96,47.1,46.53,46.85,111496.0,40.6666,40.7879,40.2943,40.5714,111496.0
2022-07-08 09:35:00,46.83,46.9,46.71,46.87,21241.0,40.554,40.6147,40.4501,40.5887,21241.0
2022-07-08 09:40:00,46.85,47.01,46.78,46.95,48069.0,40.5714,40.7099,40.5107,40.658,48069.0
2022-07-08 09:45:00,46.95,47.0,46.76,46.76,38523.0,40.658,40.7013,40.4934,40.4934,38523.0
2022-07-08 09:50:00,46.76,46.76,46.63,46.68,30264.0,40.4934,40.4934,40.3809,40.4242,30264.0
2022-07-08 09:55:00,46.68,46.71,46.51,46.55,23606.0,40.4242,40.4501,40.2769,40.3116,23606.0
2022-07-08 10:00:00,46.55,46.55,46.43,46.5,41354.0,40.3116,40.3116,40.2077,40.2683,41354.0
2022-07-08 10:05:00,46.51,46.51,46.36,46.41,15961.0,40.2769,40.2769,40.147,40.1903,15961.0
2022-07-08 10:10:00,46.4,46.42,46.34,46.41,29984.0,40.1817,40.199,40.1297,40.1903,29984.0
2022-07-08 10:15:00,46.43,46.5,46.38,46.48,40351.0,40.2077,40.2683,40.1644,40.251,40351.0
2022-07-08 10:20:00,46.48,46.55,46.43,46.53,23359.0,40.251,40.3116,40.2077,40.2943,23359.0
2022-07-08 10:25:00,46.57,46.75,46.57,46.73,32073.0,40.3289,40.4848,40.3289,40.4674,32073.0
2022-07-08 10:30:00,46.73,46.8,46.72,46.8,21392.0,40.4674,40.5281,40.4588,40.5281,21392.0
2022-07-08 10:35:00,46.8,46.85,46.77,46.81,28276.0,40.5281,40.5714,40.5021,40.5367,28276.0
2022-07-08 10:40:00,46.81,46.85,46.77,46.83,26299.0,40.5367,40.5714,40.5021,40.554,26299.0
2022-07-08 10:45:00,46.83,46.92,46.83,46.88,53861.0,40.554,40.632,40.554,40.5973,53861.0
2022-07-08 10:50:00,46.89,46.93,46.78,46.8,44915.0,40.606,40.6406,40.5107,40.5281,44915.0
2022-07-08 10:55:00,46.8,46.83,46.77,46.8,22324.0,40.5281,40.554,40.5021,40.5281,22324.0
2022-07-08 11:00:00,46.8,46.83,46.75,46.77,35333.0,40.5281,40.554,40.4848,40.5021,35333.0
2022-07-08 11:05:00,46.76,46.99,46.75,46.97,40912.0,40.4934,40.6926,40.4848,40.6753,40912.0
2022-07-08 11:10:00,46.97,46.99,46.94,46.95,43948.0,40.6753,40.6926,40.6493,40.658,43948.0
2022-07-08 11:15:00,46.94,46.95,46.82,46.84,23585.0,40.6493,40.658,40.5454,40.5627,23585.0
2022-07-08 11:20:00,46.85,46.89,46.82,46.84,16463.0,40.5714,40.606,40.5454,40.5627,16463.0
2022-07-08 11:25:00,46.83,46.96,46.83,46.91,34107.0,40.554,40.6666,40.554,40.6233,34107.0
2022-07-08 11:30:00,46.91,46.92,46.87,46.89,26888.0,40.6233,40.632,40.5887,40.606,26888.0
2022-07-08 11:35:00,46.88,46.89,46.81,46.83,25180.0,40.5973,40.606,40.5367,40.554,25180.0
2022-07-08 11:40:00,46.84,46.85,46.74,46.75,50846.0,40.5627,40.5714,40.4761,40.4848,50846.0
2022-07-08 11:45:00,46.76,46.76,46.66,46.7,27563.0,40.4934,40.4934,40.4068,40.4415,27563.0
2022-07-08 11:50:00,46.7,46.77,46.69,46.75,10213.0,40.4415,40.5021,40.4328,40.4848,10213.0
2022-07-08 11:55:00,46.74,46.79,46.74,46.78,18214.0,40.4761,40.5194,40.4761,40.5107,18214.0
2022-07-08 12:00:00,46.78,46.78,46.72,46.73,16560.0,40.5107,40.5107,40.4588,40.4674,16560.0
2022-07-08 12:05:00,46.72,46.72,46.65,46.67,13015.0,40.4588,40.4588,40.3982,40.4155,13015.0
2022-07-08 12:10:00,46.67,46.69,46.63,46.64,9830.0,40.4155,40.4328,40.3809,40.3895,9830.0
2022-07-08 12:15:00,46.63,46.66,46.62,46.65,15328.0,40.3809,40.4068,40.3722,40.3982,15328.0
2022-07-08 12:20:00,46.66,46.68,46.54,46.54,47544.0,40.4068,40.4242,40.3029,40.3029,47544.0
2022-07-08 12:25:00,46.55,46.6,46.54,46.56,37212.0,40.3116,40.3549,40.3029,40.3202,37212.0
2022-07-08 12:30:00,46.56,46.59,46.5,46.51,17013.0,40.3202,40.3462,40.2683,40.2769,17013.0
2022-07-08 12:35:00,46.5,46.55,46.48,46.49,20571.0,40.2683,40.3116,40.251,40.2596,20571.0
2022-07-08 12:40:00,46.48,46.52,46.42,46.51,17797.0,40.251,40.2856,40.199,40.2769,17797.0
2022-07-08 12:45:00,46.51,46.54,46.46,46.52,38975.0,40.2769,40.3029,40.2336,40.2856,38975.0
2022-07-08 12:50:00,46.52,46.52,46.42,46.46,17262.0,40.2856,40.2856,40.199,40.2336,17262.0
2022-07-08 12:55:00,46.46,46.49,46.43,46.43,14157.0,40.2336,40.2596,40.2077,40.2077,14157.0
2022-07-08 13:00:00,46.44,46.46,46.37,46.4,25123.0,40.2163,40.2336,40.1557,40.1817,25123.0
2022-07-08 13:05:00,46.39,46.45,46.39,46.44,9357.0,40.173,40.225,40.173,40.2163,9357.0
2022-07-08 13:10:00,46.43,46.47,46.43,46.45,13920.0,40.2077,40.2423,40.2077,40.225,13920.0
2022-07-08 13:15:00,46.45,46.45,46.37,46.4,14117.0,40.225,40.225,40.1557,40.1817,14117.0
2022-07-08 13:20:00,46.39,46.42,46.38,46.41,11736.0,40.173,40.199,40.1644,40.1903,11736.0
2022-07-08 13:25:00,46.41,46.48,46.4,46.48,20792.0,40.1903,40.251,40.1817,40.251,20792.0
2022-07-08 13:30:00,46.48,46.5,46.45,46.48,11952.0,40.251,40.2683,40.225,40.251,11952.0
2022-07-08 13:35:00,46.49,46.5,46.44,46.48,17795.0,40.2596,40.2683,40.2163,40.251,17795.0
2022-07-08 13:40:00,46.48,46.51,46.48,46.5,8939.0,40.251,40.2769,40.251,40.2683,8939.0
2022-07-08 13:45:00,46.49,46.52,46.46,46.52,21963.0,40.2596,40.2856,40.2336,40.2856,21963.0
2022-07-08 13:50:00,46.53,46.55,46.49,46.53,22333.0,40.2943,40.3116,40.2596,40.2943,22333.0
2022-07-08 13:55:00,46.53,46.53,46.44,46.47,16617.0,40.2943,40.2943,40.2163,40.2423,16617.0
2022-07-08 14:00:00,46.47,46.5,46.43,46.5,38533.0,40.2423,40.2683,40.2077,40.2683,38533.0
2022-07-08 14:05:00,46.5,46.55,46.5,46.55,11654.0,40.2683,40.3116,40.2683,40.3116,11654.0
2022-07-08 14:10:00,46.55,46.56,46.53,46.55,20896.0,40.3116,40.3202,40.2943,40.3116,20896.0
2022-07-08 14:15:00,46.55,46.6,46.53,46.59,39739.0,40.3116,40.3549,40.2943,40.3462,39739.0
2022-07-08 14:20:00,46.59,46.65,46.59,46.65,24330.0,40.3462,40.3982,40.3462,40.3982,24330.0
2022-07-08 14:25:00,46.65,46.69,46.64,46.69,35633.0,40.3982,40.4328,40.3895,40.4328,35633.0
2022-07-08 14:30:00,46.68,46.7,46.68,46.69,10324.0,40.4242,40.4415,40.4242,40.4328,10324.0
2022-07-08 14:35:00,46.69,46.72,46.66,46.7,19036.0,40.4328,40.4588,40.4068,40.4415,19036.0
2022-07-08 14:40:00,46.7,46.77,46.68,46.76,33323.0,40.4415,40.5021,40.4242,40.4934,33323.0
2022-07-08 14:45:00,46.76,46.77,46.72,46.72,22428.0,40.4934,40.5021,40.4588,40.4588,22428.0
2022-07-08 14:50:00,46.73,46.74,46.62,46.63,47052.0,40.4674,40.4761,40.3722,40.3809,47052.0
2022-07-08 14:55:00,46.62,46.72,46.61,46.72,52647.0,40.3722,40.4588,40.3635,40.4588,52647.0
2022-07-08 15:00:00,46.72,46.79,46.69,46.78,54878.0,40.4588,40.5194,40.4328,40.5107,54878.0
2022-07-08 15:05:00,46.78,46.78,46.7,46.71,26157.0,40.5107,40.5107,40.4415,40.4501,26157.0
2022-07-08 15:10:00,46.71,46.81,46.7,46.8,26503.0,40.4501,40.5367,40.4415,40.5281,26503.0
2022-07-08 15:15:00,46.8,46.8,46.74,46.76,14784.0,40.5281,40.5281,40.4761,40.4934,14784.0
2022-07-08 15:20:00,46.76,46.77,46.68,46.72,96525.0,40.4934,40.5021,40.4242,40.4588,96525.0
2022-07-08 15:25:00,46.71,46.73,46.67,46.69,30027.0,40.4501,40.4674,40.4155,40.4328,30027.0
2022-07-08 15:30:00,46.68,46.7,46.6,46.63,31656.0,40.4242,40.4415,40.3549,40.3809,31656.0
2022-07-08 15:35:00,46.63,46.66,46.59,46.59,36240.0,40.3809,40.4068,40.3462,40.3462,36240.0
2022-07-08 15:40:00,46.6,46.68,46.59,46.67,70448.0,40.3549,40.4242,40.3462,40.4155,70448.0
2022-07-08 15:45:00,46.66,46.68,46.61,46.62,80273.0,40.4068,40.4242,40.3635,40.3722,80273.0
2022-07-08 15:50:00,46.61,46.63,46.55,46.6,118467.0,40.3635,40.3809,40.3116,40.3549,118467.0
2022-07-08 15:55:00,46.59,46.62,46.49,46.53,226516.0,40.3462,40.3722,40.2596,40.2943,226516.0
2022-07-11 09:30:00,46.08,46.43,46.08,46.36,82158.0,39.9046,40.2077,39.9046,40.147,82158.0
2022-07-11 09:35:00,46.37,46.37,46.1,46.17,42114.0,40.1557,40.1557,39.9219,39.9825,42114.0
2022-07-11 09:40:00,46.16,46.17,46.07,46.14,40221.0,39.9738,39.9825,39.8959,39.9565,40221.0
2022-07-11 09:45:00,46.14,46.15,45.96,46.04,56948.0,39.9565,39.9652,39.8006,39.8699,56948.0
2022-07-11 09:50:00,46.03,46.23,45.96,46.23,66804.0,39.8613,40.0345,39.8006,40.0345,66804.0
2022-07-11 09:55:00,46.23,46.4,46.23,46.39,51093.0,40.0345,40.1817,40.0345,40.173,51093.0
2022-07-11 10:00:00,46.39,46.47,46.36,46.46,41506.0,40.173,40.2423,40.147,40.2336,41506.0
2022-07-11 10:05:00,46.46,46.5,46.37,46.37,38451.0,40.2336,40.2683,40.1557,40.1557,38451.0
2022-07-11 10:10:00,46.36,46.5,46.36,46.38,24524.0,40.147,40.2683,40.147,40.1644,24524.0
2022-07-11 10:15:00,46.36,46.43,46.31,46.31,21916.0,40.147,40.2077,40.1037,40.1037,21916.0
2022-07-11 10:20:00,46.3,46.34,46.24,46.31,31338.0,40.0951,40.1297,40.0431,40.1037,31338.0
2022-07-11 10:25:00,46.3,46.31,46.16,46.23,17937.0,40.0951,40.1037,39.9738,40.0345,17937.0
2022-07-11 10:30:00,46.22,46.24,46.16,46.16,50248.0,40.0258,40.0431,39.9738,39.9738,50248.0
2022-07-11 10:35:00,46.16,46.23,46.11,46.2,22969.0,39.9738,40.0345,39.9305,40.0085,22969.0
2022-07-11 10:40:00,46.2,46.24,46.14,46.17,24410.0,40.0085,40.0431,39.9565,39.9825,24410.0
2022-07-11 10:45:00,46.18,46.23,46.18,46.22,18604.0,39.9912,40.0345,39.9912,40.0258,18604.0
2022-07-11 10:50:00,46.22,46.22,46.17,46.19,17304.0,40.0258,40.0258,39.9825,39.9998,17304.0
2022-07-11 10:55:00,46.19,46.21,46.07,46.08,20731.0,39.9998,40.0171,39.8959,39.9046,20731.0
2022-07-11 11:00:00,46.07,46.12,46.06,46.1,19469.0,39.8959,39.9392,39.8872,39.9219,19469.0
2022-07-11 11:05:00,46.11,46.14,46.09,46.14,23425.0,39.9305,39.9565,39.9132,39.9565,23425.0
2022-07-11 11:10:00,46.13,46.19,46.11,46.15,27359.0,39.9479,39.9998,39.9305,39.9652,27359.0
2022-07-11 11:15:00,46.17,46.18,46.11,46.12,19381.0,39.9825,39.9912,39.9305,39.9392,19381.0
2022-07-11 11:20:00,46.12,46.15,46.08,46.09,17839.0,39.9392,39.9652,39.9046,39.9132,17839.0
2022-07-11 11:25:00,46.09,46.22,46.08,46.21,22776.0,39.9132,40.0258,39.9046,40.0171,22776.0
2022-07-11 11:30:00,46.21,46.25,46.17,46.22,14551.0,40.0171,40.0518,39.9825,40.0258,14551.0
2022-07-11 11:35:00,46.22,46.24,46.14,46.19,39796.0,40.0258,40.0431,39.9565,39.9998,39796.0
2022-07-11 11:40:00,46.19,46.19,46.09,46.14,15615.0,39.9998,39.9998,39.9132,39.9565,15615.0
2022-07-11 11:45:00,46.14,46.18,46.13,46.14,17191.0,39.9565,39.9912,39.9479,39.9565,17191.0
2022-07-11 11:50:00,46.14,46.19,46.12,46.18,31450.0,39.9565,39.9998,39.9392,39.9912,31450.0
2022-07-11 11:55:00,46.17,46.19,46.13,46.18,18195.0,39.9825,39.9998,39.9479,39.9912,18195.0
2022-07-11 12:00:00,46.17,46.2,46.12,46.14,19419.0,39.9825,40.0085,39.9392,39.9565,19419.0
2022-07-11 12:05:00,46.14,46.17,46.11,46.16,14041.0,39.9565,39.9825,39.9305,39.9738,14041.0
2022-07-11 12:10:00,46.16,46.18,46.12,46.13,16131.0,39.9738,39.9912,39.9392,39.9479,16131.0
2022-07-11 12:15:00,46.13,46.2,46.12,46.17,12036.0,39.9479,40.0085,39.9392,39.9825,12036.0
2022-07-11 12:20:00,46.16,46.19,46.12,46.16,16982.0,39.9738,39.9998,39.9392,39.9738,16982.0
2022-07-11 12:25:00,46.17,46.18,46.13,46.18,18495.0,39.9825,39.9912,39.9479,39.9912,18495.0
2022-07-11 12:30:00,46.18,46.21,46.17,46.19,24301.0,39.9912,40.0171,39.9825,39.9998,24301.0
2022-07-11 12:35:00,46.19,46.27,46.17,46.25,20499.0,39.9998,40.0691,39.9825,40.0518,20499.0
2022-07-11 12:40:00,46.26,46.27,46.24,46.26,16996.0,40.0604,40.0691,40.0431,40.0604,16996.0
2022-07-11 12:45:00,46.26,46.28,46.23,46.26,23462.0,40.0604,40.0778,40.0345,40.0604,23462.0
2022-07-11 12:50:00,46.26,46.27,46.2,46.24,22875.0,40.0604,40.0691,40.0085,40.0431,22875.0
2022-07-11 12:55:00,46.24,46.29,46.24,46.27,29240.0,40.0431,40.0864,40.0431,40.0691,29240.0
2022-07-11 13:00:00,46.27,46.37,46.25,46.32,47362.0,40.0691,40.1557,40.0518,40.1124,47362.0
2022-07-11 13:05:00,46.31,46.36,46.29,46.36,16112.0,40.1037,40.147,40.0864,40.147,16112.0
2022-07-11 13:10:00,46.35,46.36,46.33,46.34,17631.0,40.1384,40.147,40.1211,40.1297,17631.0
2022-07-11 13:15:00,46.34,46.38,46.33,46.38,16558.0,40.1297,40.1644,40.1211,40.1644,16558.0
2022-07-11 13:20:00,46.37,46.38,46.33,46.36,14677.0,40.1557,40.1644,40.1211,40.147,14677.0
2022-07-11 13:25:00,46.36,46.37,46.33,46.37,10114.0,40.147,40.1557,40.1211,40.1557,10114.0
2022-07-11 13:30:00,46.37,46.4,46.34,46.34,39686.0,40.1557,40.1817,40.1297,40.1297,39686.0
2022-07-11 13:35:00,46.34,46.37,46.32,46.34,47229.0,40.1297,40.1557,40.1124,40.1297,47229.0
2022-07-11 13:40:00,46.34,46.34,46.3,46.3,18365.0,40.1297,40.1297,40.0951,40.0951,18365.0
2022-07-11 13:45:00,46.3,46.31,46.25,46.27,18837.0,40.0951,40.1037,40.0518,40.0691,18837.0
2022-07-11 13:50:00,46.27,46.31,46.25,46.3,13552.0,40.0691,40.1037,40.0518,40.0951,13552.0
2022-07-11 13:55:00,46.3,46.38,46.29,46.34,46640.0,40.0951,40.1644,40.0864,40.1297,46640.0
2022-07-11 14:00:00,46.35,46.35,46.31,46.34,40371.0,40.1384,40.1384,40.1037,40.1297,40371.0
2022-07-11 14:05:00,46.33,46.35,46.27,46.29,56472.0,40.1211,40.1384,40.0691,40.0864,56472.0
2022-07-11 14:10:00,46.28,46.29,46.23,46.29,57052.0,40.0778,40.0864,40.0345,40.0864,57052.0
2022-07-11 14:15:00,46.29,46.33,46.23,46.33,58476.0,40.0864,40.1211,40.0345,40.1211,58476.0
2022-07-11 14:20:00,46.33,46.34,46.29,46.3,44548.0,40.1211,40.1297,40.0864,40.0951,44548.0
2022-07-11 14:25:00,46.3,46.32,46.29,46.3,33736.0,40.0951,40.1124,40.0864,40.0951,33736.0
2022-07-11 14:30:00,46.29,46.32,46.28,46.3,34960.0,40.0864,40.1124,40.0778,40.0951,34960.0
2022-07-11 14:35:00,46.3,46.33,46.3,46.32,20140.0,40.0951,40.1211,40.0951,40.1124,20140.0
2022-07-11 14:40:00,46.33,46.37,46.31,46.32,43421.0,40.1211,40.1557,40.1037,40.1124,43421.0
2022-07-11 14:45:00,46.32,46.34,46.29,46.32,44449.0,40.1124,40.1297,40.0864,40.1124,44449.0
2022-07-11 14:50:00,46.31,46.32,46.27,46.3,47581.0,40.1037,40.1124,40.0691,40.0951,47581.0
2022-07-11 14:55:00,46.29,46.3,46.25,46.25,28585.0,40.0864,40.0951,40.0518,40.0518,28585.0
2022-07-11 15:00:00,46.26,46.26,46.17,46.19,35485.0,40.0604,40.0604,39.9825,39.9998,35485.0
2022-07-11 15:05:00,46.19,46.26,46.18,46.23,51250.0,39.9998,40.0604,39.9912,40.0345,51250.0
2022-07-11 15:10:00,46.23,46.26,46.21,46.24,31601.0,40.0345,40.0604,40.0171,40.0431,31601.0
2022-07-11 15:15:00,46.23,46.25,46.2,46.23,88338.0,40.0345,40.0518,40.0085,40.0345,88338.0
2022-07-11 15:20:00,46.22,46.25,46.21,46.23,52487.0,40.0258,40.0518,40.0171,40.0345,52487.0
2022-07-11 15:25:00,46.23,46.27,46.21,46.25,82282.0,40.0345,40.0691,40.0171,40.0518,82282.0
2022-07-11 15:30:00,46.24,46.29,46.24,46.27,31765.0,40.0431,40.0864,40.0431,40.0691,31765.0
2022-07-11 15:35:00,46.27,46.28,46.23,46.28,36333.0,40.0691,40.0778,40.0345,40.0778,36333.0
2022-07-11 15:40:00,46.28,46.32,46.24,46.24,105001.0,40.0778,40.1124,40.0431,40.0431,105001.0
2022-07-11 15:45:00,46.25,46.33,46.24,46.3,119453.0,40.0518,40.1211,40.0431,40.0951,119453.0
2022-07-11 15:50:00,46.3,46.37,46.27,46.36,205895.0,40.0951,40.1557,40.0691,40.147,205895.0
2022-07-11 15:55:00,46.35,46.4,46.32,46.36,390110.0,40.1384,40.1817,40.1124,40.147,390110.0
2022-07-12 09:30:00,45.87,46.15,45.76,45.99,129734.0,39.7227,39.9652,39.6274,39.8266,129734.0
2022-07-12 09:35:00,45.98,46.3,45.94,46.22,56879.0,39.818,40.0951,39.7833,40.0258,56879.0
2022-07-12 09:40:00,46.22,46.27,46.0,46.13,170917.0,40.0258,40.0691,39.8353,39.9479,170917.0
2022-07-12 09:45:00,46.12,46.3,46.12,46.18,44153.0,39.9392,40.0951,39.9392,39.9912,44153.0
2022-07-12 09:50:00,46.18,46.38,46.15,46.38,63104.0,39.9912,40.1644,39.9652,40.1644,63104.0
2022-07-12 09:55:00,46.37,46.47,46.33,46.41,36189.0,40.1557,40.2423,40.1211,40.1903,36189.0
2022-07-12 10:00:00,46.41,46.41,46.26,46.27,55055.0,40.1903,40.1903,40.0604,40.0691,55055.0
2022-07-12 10:05:00,46.28,46.46,46.25,46.29,81641.0,40.0778,40.2336,40.0518,40.0864,81641.0
2022-07-12 10:10:00,46.28,46.39,46.23,46.37,34414.0,40.0778,40.173,40.0345,40.1557,34414.0
2022-07-12 10:15:00,46.39,46.51,46.36,46.46,46258.0,40.173,40.2769,40.147,40.2336,46258.0
2022-07-12 10:20:00,46.46,46.57,46.45,46.5,39599.0,40.2336,40.3289,40.225,40.2683,39599.0
2022-07-12 10:25:00,46.49,46.54,46.42,46.46,44190.0,40.2596,40.3029,40.199,40.2336,44190.0
2022-07-12 10:30:00,46.47,46.54,46.45,46.47,27098.0,40.2423,40.3029,40.225,40.2423,27098.0
2022-07-12 10:35:00,46.46,46.57,46.46,46.53,63420.0,40.2336,40.3289,40.2336,40.2943,63420.0
2022-07-12 10:40:00,46.53,46.6,46.49,46.6,34355.0,40.2943,40.3549,40.2596,40.3549,34355.0
2022-07-12 10:45:00,46.6,46.64,46.49,46.56,32800.0,40.3549,40.3895,40.2596,40.3202,32800.0
2022-07-12 10:50:00,46.57,46.58,46.5,46.51,21069.0,40.3289,40.3376,40.2683,40.2769,21069.0
2022-07-12 10:55:00,46.51,46.57,46.49,46.54,33287.0,40.2769,40.3289,40.2596,40.3029,33287.0
2022-07-12 11:00:00,46.55,46.59,46.49,46.5,41219.0,40.3116,40.3462,40.2596,40.2683,41219.0
2022-07-12 11:05:00,46.5,46.52,46.45,46.52,23962.0,40.2683,40.2856,40.225,40.2856,23962.0
2022-07-12 11:10:00,46.52,46.68,46.51,46.68,35357.0,40.2856,40.4242,40.2769,40.4242,35357.0
2022-07-12 11:15:00,46.68,46.7,46.59,46.66,31006.0,40.4242,40.4415,40.3462,40.4068,31006.0
2022-07-12 11:20:00,46.67,46.8,46.67,46.78,34488.0,40.4155,40.5281,40.4155,40.5107,34488.0
2022-07-12 11:25:00,46.78,46.83,46.75,46.78,26288.0,40.5107,40.554,40.4848,40.5107,26288.0
2022-07-12 11:30:00,46.8,46.82,46.74,46.75,21001.0,40.5281,40.5454,40.4761,40.4848,21001.0
2022-07-12 11:35:00,46.75,46.78,46.72,46.73,21484.0,40.4848,40.5107,40.4588,40.4674,21484.0
2022-07-12 11:40:00,46.73,46.77,46.7,46.77,25679.0,40.4674,40.5021,40.4415,40.5021,25679.0
2022-07-12 11:45:00,46.76,46.78,46.73,46.77,14250.0,40.4934,40.5107,40.4674,40.5021,14250.0
2022-07-12 11:50:00,46.76,46.79,46.76,46.78,12897.0,40.4934,40.5194,40.4934,40.5107,12897.0
2022-07-12 11:55:00,46.78,46.8,46.73,46.74,14579.0,40.5107,40.5281,40.4674,40.4761,14579.0
2022-07-12 12:00:00,46.75,46.8,46.74,46.79,22155.0,40.4848,40.5281,40.4761,40.5194,22155.0
2022-07-12 12:05:00,46.79,46.83,46.76,46.77,29642.0,40.5194,40.554,40.4934,40.5021,29642.0
2022-07-12 12:10:00,46.76,46.79,46.74,46.78,25186.0,40.4934,40.5194,40.4761,40.5107,25186.0
2022-07-12 12:15:00,46.79,46.8,46.68,46.7,27650.0,40.5194,40.5281,40.4242,40.4415,27650.0
2022-07-12 12:20:00,46.7,46.71,46.67,46.68,21057.0,40.4415,40.4501,40.4155,40.4242,21057.0
2022-07-12 12:25:00,46.69,46.72,46.69,46.72,15337.0,40.4328,40.4588,40.4328,40.4588,15337.0
2022-07-12 12:30:00,46.72,46.76,46.71,46.76,15446.0,40.4588,40.4934,40.4501,40.4934,15446.0
2022-07-12 12:35:00,46.77,46.82,46.76,46.8,15640.0,40.5021,40.5454,40.4934,40.5281,15640.0
2022-07-12 12:40:00,46.8,46.83,46.79,46.8,17913.0,40.5281,40.554,40.5194,40.5281,17913.0
2022-07-12 12:45:00,46.8,46.8,46.73,46.76,16919.0,40.5281,40.5281,40.4674,40.4934,16919.0
2022-07-12 12:50:00,46.75,46.75,46.7,46.72,17598.0,40.4848,40.4848,40.4415,40.4588,17598.0
2022-07-12 12:55:00,46.71,46.73,46.68,46.73,11249.0,40.4501,40.4674,40.4242,40.4674,11249.0
2022-07-12 13:00:00,46.73,46.77,46.64,46.66,36029.0,40.4674,40.5021,40.3895,40.4068,36029.0
2022-07-12 13:05:00,46.66,46.69,46.63,46.63,23608.0,40.4068,40.4328,40.3809,40.3809,23608.0
2022-07-12 13:10:00,46.62,46.65,46.6,46.6,57954.0,40.3722,40.3982,40.3549,40.3549,57954.0
2022-07-12 13:15:00,46.6,46.61,46.55,46.57,27338.0,40.3549,40.3635,40.3116,40.3289,27338.0
2022-07-12 13:20:00,46.57,46.58,46.53,46.54,23205.0,40.3289,40.3376,40.2943,40.3029,23205.0
2022-07-12 13:25:00,46.53,46.54,46.5,46.54,21787.0,40.2943,40.3029,40.2683,40.3029,21787.0
2022-07-12 13:30:00,46.54,46.58,46.53,46.57,28349.0,40.3029,40.3376,40.2943,40.3289,28349.0
2022-07-12 13:35:00,46.56,46.6,46.55,46.58,17159.0,40.3202,40.3549,40.3116,40.3376,17159.0
2022-07-12 13:40:00,46.58,46.64,46.57,46.61,27931.0,40.3376,40.3895,40.3289,40.3635,27931.0
2022-07-12 13:45:00,46.61,46.62,46.57,46.61,56696.0,40.3635,40.3722,40.3289,40.3635,56696.0
2022-07-12 13:50:00,46.61,46.66,46.6,46.65,13440.0,40.3635,40.4068,40.3549,40.3982,13440.0
2022-07-12 13:55:00,46.66,46.67,46.61,46.61,9246.0,40.4068,40.4155,40.3635,40.3635,9246.0
2022-07-12 14:00:00,46.62,46.62,46.54,46.56,22902.0,40.3722,40.3722,40.3029,40.3202,22902.0
2022-07-12 14:05:00,46.56,46.58,46.52,46.58,12128.0,40.3202,40.3376,40.2856,40.3376,12128.0
2022-07-12 14:10:00,46.58,46.63,46.57,46.62,19028.0,40.3376,40.3809,40.3289,40.3722,19028.0
2022-07-12 14:15:00,46.6,46.62,46.58,46.61,15954.0,40.3549,40.3722,40.3376,40.3635,15954.0
2022-07-12 14:20:00,46.62,46.62,46.55,46.56,11205.0,40.3722,40.3722,40.3116,40.3202,11205.0
2022-07-12 14:25:00,46.55,46.59,46.52,46.56,23283.0,40.3116,40.3462,40.2856,40.3202,23283.0
2022-07-12 14:30:00,46.55,46.59,46.5,46.51,48533.0,40.3116,40.3462,40.2683,40.2769,48533.0
2022-07-12 14:35:00,46.51,46.55,46.5,46.52,17352.0,40.2769,40.3116,40.2683,40.2856,17352.0
2022-07-12 14:40:00,46.51,46.53,46.48,46.52,21532.0,40.2769,40.2943,40.251,40.2856,21532.0
2022-07-12 14:45:00,46.52,46.52,46.47,46.48,18682.0,40.2856,40.2856,40.2423,40.251,18682.0
2022-07-12 14:50:00,46.47,46.49,46.43,46.45,20131.0,40.2423,40.2596,40.2077,40.225,20131.0
2022-07-12 14:55:00,46.45,46.45,46.4,46.41,14397.0,40.225,40.225,40.1817,40.1903,14397.0
2022-07-12 15:00:00,46.41,46.41,46.28,46.3,41439.0,40.1903,40.1903,40.0778,40.0951,41439.0
2022-07-12 15:05:00,46.3,46.33,46.25,46.25,20955.0,40.0951,40.1211,40.0518,40.0518,20955.0
2022-07-12 15:10:00,46.25,46.31,46.24,46.3,25407.0,40.0518,40.1037,40.0431,40.0951,25407.0
2022-07-12 15:15:00,46.29,46.3,46.24,46.26,29230.0,40.0864,40.0951,40.0431,40.0604,29230.0
2022-07-12 15:20:00,46.26,46.28,46.18,46.19,67933.0,40.0604,40.0778,39.9912,39.9998,67933.0
2022-07-12 15:25:00,46.19,46.24,46.17,46.2,48214.0,39.9998,40.0431,39.9825,40.0085,48214.0
2022-07-12 15:30:00,46.2,46.24,46.15,46.16,57064.0,40.0085,40.0431,39.9652,39.9738,57064.0
2022-07-12 15:35:00,46.15,46.15,46.05,46.09,63949.0,39.9652,39.9652,39.8786,39.9132,63949.0
2022-07-12 15:40:00,46.09,46.1,46.04,46.09,42962.0,39.9132,39.9219,39.8699,39.9132,42962.0
2022-07-12 15:45:00,46.09,46.14,46.07,46.1,78395.0,39.9132,39.9565,39.8959,39.9219,78395.0
2022-07-12 15:50:00,46.1,46.17,46.06,46.17,150555.0,39.9219,39.9825,39.8872,39.9825,150555.0
2022-07-12 15:55:00,46.16,46.21,46.15,46.2,236468.0,39.9738,40.0171,39.9652,40.0085,236468.0
2022-07-13 09:30:00,45.77,45.83,45.41,45.47,208211.0,39.6361,39.6881,39.3244,39.3763,208211.0
2022-07-13 09:35:00,45.47,45.66,45.39,45.58,97778.0,39.3763,39.5408,39.307,39.4716,97778.0
2022-07-13 09:40:00,45.59,45.72,45.5,45.51,69275.0,39.4802,39.5928,39.4023,39.4109,69275.0
2022-07-13 09:45:00,45.51,45.51,45.28,45.37,64774.0,39.4109,39.4109,39.2118,39.2897,64774.0
2022-07-13 09:50:00,45.37,45.41,45.21,45.22,61565.0,39.2897,39.3244,39.1512,39.1598,61565.0
2022-07-13 09:55:00,45.23,45.23,45.04,45.08,69552.0,39.1685,39.1685,39.0039,39.0386,69552.0
2022-07-13 10:00:00,45.08,45.12,44.89,44.93,122782.0,39.0386,39.0732,38.874,38.9087,122782.0
2022-07-13 10:05:00,44.92,45.06,44.92,45.01,53796.0,38.9,39.0213,38.9,38.978,53796.0
2022-07-13 10:10:00,45.0,45.02,44.8,44.84,76482.0,38.9693,38.9866,38.7961,38.8307,76482.0
2022-07-13 10:15:00,44.83,44.85,44.77,44.81,53829.0,38.8221,38.8394,38.7701,38.8048,53829.0
2022-07-13 10:20:00,44.8,44.8,44.63,44.67,51284.0,38.7961,38.7961,38.6489,38.6835,51284.0
2022-07-13 10:25:00,44.66,44.84,44.65,44.84,38042.0,38.6749,38.8307,38.6662,38.8307,38042.0
2022-07-13 10:30:00,44.84,44.98,44.82,44.94,81215.0,38.8307,38.952,38.8134,38.9173,81215.0
2022-07-13 10:35:00,44.96,45.05,44.88,44.91,57849.0,38.9347,39.0126,38.8654,38.8914,57849.0
2022-07-13 10:40:00,44.93,44.98,44.86,44.94,64936.0,38.9087,38.952,38.8481,38.9173,64936.0
2022-07-13 10:45:00,44.95,44.99,44.82,44.94,41604.0,38.926,38.9606,38.8134,38.9173,41604.0
2022-07-13 10:50:00,44.93,44.99,44.89,44.95,47857.0,38.9087,38.9606,38.874,38.926,47857.0
2022-07-13 10:55:00,44.95,45.02,44.95,44.99,34459.0,38.926,38.9866,38.926,38.9606,34459.0
2022-07-13 11:00:00,45.0,45.01,44.87,44.88,38598.0,38.9693,38.978,38.8567,38.8654,38598.0
2022-07-13 11:05:00,44.88,45.04,44.88,44.98,51849.0,38.8654,39.0039,38.8654,38.952,51849.0
2022-07-13 11:10:00,44.97,45.04,44.95,45.03,35331.0,38.9433,39.0039,38.926,38.9953,35331.0
2022-07-13 11:15:00,45.03,45.06,44.93,44.95,23033.0,38.9953,39.0213,38.9087,38.926,23033.0
2022-07-13 11:20:00,44.96,45.0,44.95,44.99,34920.0,38.9347,38.9693,38.926,38.9606,34920.0
2022-07-13 11:25:00,44.98,44.99,44.88,44.91,30882.0,38.952,38.9606,38.8654,38.8914,30882.0
2022-07-13 11:30:00,44.91,44.91,44.83,44.84,24863.0,38.8914,38.8914,38.8221,38.8307,24863.0
2022-07-13 11:35:00,44.85,44.86,44.72,44.73,51539.0,38.8394,38.8481,38.7268,38.7355,51539.0
2022-07-13 11:40:00,44.73,44.82,44.72,44.8,23084.0,38.7355,38.8134,38.7268,38.7961,23084.0
2022-07-13 11:45:00,44.8,44.86,44.76,44.84,16126.0,38.7961,38.8481,38.7615,38.8307,16126.0
2022-07-13 11:50:00,44.84,44.96,44.83,44.91,25067.0,38.8307,38.9347,38.8221,38.8914,25067.0
2022-07-13 11:55:00,44.91,44.98,44.89,44.94,34669.0,38.8914,38.952,38.874,38.9173,34669.0
2022-07-13 12:00:00,44.95,44.96,44.86,44.94,31214.0,38.926,38.9347,38.8481,38.9173,31214.0
2022-07-13 12:05:00,44.94,45.02,44.9,45.0,20533.0,38.9173,38.9866,38.8827,38.9693,20533.0
2022-07-13 12:10:00,44.98,44.98,44.9,44.94,20066.0,38.952,38.952,38.8827,38.9173,20066.0
2022-07-13 12:15:00,44.94,44.99,44.92,44.99,16651.0,38.9173,38.9606,38.9,38.9606,16651.0
2022-07-13 12:20:00,45.0,45.05,44.94,45.04,24118.0,38.9693,39.0126,38.9173,39.0039,24118.0
2022-07-13 12:25:00,45.04,45.15,45.01,45.13,28798.0,39.0039,39.0992,38.978,39.0819,28798.0
2022-07-13 12:30:00,45.13,45.22,45.1,45.21,37498.0,39.0819,39.1598,39.0559,39.1512,37498.0
2022-07-13 12:35:00,45.21,45.24,45.17,45.24,19544.0,39.1512,39.1771,39.1165,39.1771,19544.0
2022-07-13 12:40:00,45.24,45.28,45.19,45.22,63334.0,39.1771,39.2118,39.1338,39.1598,63334.0
2022-07-13 12:45:00,45.22,45.27,45.22,45.26,17808.0,39.1598,39.2031,39.1598,39.1945,17808.0
2022-07-13 12:50:00,45.25,45.26,45.2,45.26,31949.0,39.1858,39.1945,39.1425,39.1945,31949.0
2022-07-13 12:55:00,45.25,45.26,45.19,45.24,27855.0,39.1858,39.1945,39.1338,39.1771,27855.0
2022-07-13 13:00:00,45.23,45.35,45.16,45.29,58730.0,39.1685,39.2724,39.1079,39.2204,58730.0
2022-07-13 13:05:00,45.3,45.34,45.24,45.28,24222.0,39.2291,39.2637,39.1771,39.2118,24222.0
2022-07-13 13:10:00,45.27,45.39,45.26,45.39,18132.0,39.2031,39.307,39.1945,39.307,18132.0
2022-07-13 13:15:00,45.39,45.39,45.21,45.24,37941.0,39.307,39.307,39.1512,39.1771,37941.0
2022-07-13 13:20:00,45.25,45.32,45.21,45.32,17413.0,39.1858,39.2464,39.1512,39.2464,17413.0
2022-07-13 13:25:00,45.32,45.33,45.27,45.31,22172.0,39.2464,39.2551,39.2031,39.2378,22172.0
2022-07-13 13:30:00,45.3,45.31,45.23,45.28,25027.0,39.2291,39.2378,39.1685,39.2118,25027.0
2022-07-13 13:35:00,45.29,45.29,45.22,45.23,19012.0,39.2204,39.2204,39.1598,39.1685,19012.0
2022-07-13 13:40:00,45.23,45.31,45.23,45.29,19790.0,39.1685,39.2378,39.1685,39.2204,19790.0
2022-07-13 13:45:00,45.29,45.37,45.28,45.36,20347.0,39.2204,39.2897,39.2118,39.2811,20347.0
2022-07-13 13:50:00,45.36,45.37,45.33,45.34,19266.0,39.2811,39.2897,39.2551,39.2637,19266.0
2022-07-13 13:55:00,45.32,45.37,45.31,45.36,24563.0,39.2464,39.2897,39.2378,39.2811,24563.0
2022-07-13 14:00:00,45.35,45.35,45.06,45.07,55776.0,39.2724,39.2724,39.0213,39.0299,55776.0
2022-07-13 14:05:00,45.06,45.15,45.06,45.08,28042.0,39.0213,39.0992,39.0213,39.0386,28042.0
2022-07-13 14:10:00,45.08,45.15,45.07,45.15,32579.0,39.0386,39.0992,39.0299,39.0992,32579.0
2022-07-13 14:15:00,45.15,45.15,45.03,45.08,62592.0,39.0992,39.0992,38.9953,39.0386,62592.0
2022-07-13 14:20:00,45.07,45.14,45.04,45.13,45177.0,39.0299,39.0905,39.0039,39.0819,45177.0
2022-07-13 14:25:00,45.13,45.18,45.07,45.18,39469.0,39.0819,39.1252,39.0299,39.1252,39469.0
2022-07-13 14:30:00,45.19,45.3,45.17,45.3,49817.0,39.1338,39.2291,39.1165,39.2291,49817.0
2022-07-13 14:35:00,45.29,45.32,45.26,45.32,38009.0,39.2204,39.2464,39.1945,39.2464,38009.0
2022-07-13 14:40:00,45.32,45.37,45.3,45.31,49219.0,39.2464,39.2897,39.2291,39.2378,49219.0
2022-07-13 14:45:00,45.32,45.39,45.31,45.32,31857.0,39.2464,39.307,39.2378,39.2464,31857.0
2022-07-13 14:50:00,45.32,45.37,45.3,45.31,19738.0,39.2464,39.2897,39.2291,39.2378,19738.0
2022-07-13 14:55:00,45.31,45.43,45.27,45.42,33412.0,39.2378,39.3417,39.2031,39.333,33412.0
2022-07-13 15:00:00,45.42,45.44,45.37,45.41,23007.0,39.333,39.3503,39.2897,39.3244,23007.0
2022-07-13 15:05:00,45.41,45.42,45.32,45.35,50841.0,39.3244,39.333,39.2464,39.2724,50841.0
2022-07-13 15:10:00,45.36,45.42,45.35,45.4,24156.0,39.2811,39.333,39.2724,39.3157,24156.0
2022-07-13 15:15:00,45.39,45.47,45.36,45.47,66779.0,39.307,39.3763,39.2811,39.3763,66779.0
2022-07-13 15:20:00,45.47,45.5,45.44,45.47,25031.0,39.3763,39.4023,39.3503,39.3763,25031.0
2022-07-13 15:25:00,45.46,45.47,45.39,45.41,41315.0,39.3676,39.3763,39.307,39.3244,41315.0
2022-07-13 15:30:00,45.41,45.43,45.32,45.36,69341.0,39.3244,39.3417,39.2464,39.2811,69341.0
2022-07-13 15:35:00,45.36,45.45,45.33,45.45,74585.0,39.2811,39.359,39.2551,39.359,74585.0
2022-07-13 15:40:00,45.44,45.45,45.36,45.36,106245.0,39.3503,39.359,39.2811,39.2811,106245.0
2022-07-13 15:45:00,45.37,45.4,45.32,45.36,89316.0,39.2897,39.3157,39.2464,39.2811,89316.0
2022-07-13 15:50:00,45.35,45.42,45.28,45.36,211727.0,39.2724,39.333,39.2118,39.2811,211727.0
2022-07-13 15:55:00,45.36,45.41,45.3,45.31,266817.0,39.2811,39.3244,39.2291,39.2378,266817.0
2022-07-14 09:30:00,44.23,44.37,44.01,44.06,131471.0,38.3025,38.4237,38.112,38.1553,131471.0
2022-07-14 09:35:00,44.1,44.38,44.04,44.05,46832.0,38.1899,38.4324,38.138,38.1466,46832.0
2022-07-14 09:40:00,44.04,44.07,43.88,43.94,101993.0,38.138,38.1639,37.9994,38.0514,101993.0
2022-07-14 09:45:00,43.94,44.09,43.92,43.98,64783.0,38.0514,38.1813,38.034,38.086,64783.0
2022-07-14 09:50:00,43.98,44.33,43.95,44.24,70590.0,38.086,38.3891,38.06,38.3111,70590.0
2022-07-14 09:55:00,44.25,44.28,44.14,44.25,51078.0,38.3198,38.3458,38.2246,38.3198,51078.0
2022-07-14 10:00:00,44.24,44.25,44.05,44.05,128030.0,38.3111,38.3198,38.1466,38.1466,128030.0
2022-07-14 10:05:00,44.06,44.19,44.0,44.19,36101.0,38.1553,38.2678,38.1033,38.2678,36101.0
2022-07-14 10:10:00,44.19,44.3,44.1,44.3,76004.0,38.2678,38.3631,38.1899,38.3631,76004.0
2022-07-14 10:15:00,44.3,44.36,44.15,44.19,70566.0,38.3631,38.4151,38.2332,38.2678,70566.0
2022-07-14 10:20:00,44.19,44.25,44.13,44.17,50228.0,38.2678,38.3198,38.2159,38.2505,50228.0
2022-07-14 10:25:00,44.17,44.34,44.15,44.34,33091.0,38.2505,38.3977,38.2332,38.3977,33091.0
2022-07-14 10:30:00,44.34,44.46,44.15,44.16,126394.0,38.3977,38.5017,38.2332,38.2419,126394.0
2022-07-14 10:35:00,44.16,44.18,44.07,44.14,47298.0,38.2419,38.2592,38.1639,38.2246,47298.0
2022-07-14 10:40:00,44.13,44.16,44.04,44.07,93470.0,38.2159,38.2419,38.138,38.1639,93470.0
2022-07-14 10:45:00,44.06,44.08,43.97,44.06,45283.0,38.1553,38.1726,38.0773,38.1553,45283.0
2022-07-14 10:50:00,44.06,44.14,43.99,44.13,44889.0,38.1553,38.2246,38.0947,38.2159,44889.0
2022-07-14 10:55:00,44.12,44.12,44.01,44.08,27911.0,38.2072,38.2072,38.112,38.1726,27911.0
2022-07-14 11:00:00,44.08,44.18,44.03,44.09,48621.0,38.1726,38.2592,38.1293,38.1813,48621.0
2022-07-14 11:05:00,44.09,44.12,44.03,44.12,27912.0,38.1813,38.2072,38.1293,38.2072,27912.0
2022-07-14 11:10:00,44.11,44.15,44.06,44.15,31444.0,38.1986,38.2332,38.1553,38.2332,31444.0
2022-07-14 11:15:00,44.14,44.24,44.08,44.18,40362.0,38.2246,38.3111,38.1726,38.2592,40362.0
2022-07-14 11:20:00,44.18,44.29,44.16,44.23,48707.0,38.2592,38.3544,38.2419,38.3025,48707.0
2022-07-14 11:25:00,44.23,44.23,44.16,44.22,64271.0,38.3025,38.3025,38.2419,38.2938,64271.0
2022-07-14 11:30:00,44.22,44.25,44.18,44.18,27096.0,38.2938,38.3198,38.2592,38.2592,27096.0
2022-07-14 11:35:00,44.18,44.18,44.05,44.12,100193.0,38.2592,38.2592,38.1466,38.2072,100193.0
2022-07-14 11:40:00,44.12,44.29,44.11,44.23,194490.0,38.2072,38.3544,38.1986,38.3025,194490.0
2022-07-14 11:45:00,44.22,44.32,44.18,44.31,151110.0,38.2938,38.3804,38.2592,38.3718,151110.0
2022-07-14 11:50:00,44.32,44.36,44.27,44.27,43714.0,38.3804,38.4151,38.3371,38.3371,43714.0
2022-07-14 11:55:00,44.26,44.36,44.23,44.32,49480.0,38.3285,38.4151,38.3025,38.3804,49480.0
2022-07-14 12:00:00,44.32,44.35,44.3,44.3,98966.0,38.3804,38.4064,38.3631,38.3631,98966.0
2022-07-14 12:05:00,44.3,44.3,44.19,44.21,42051.0,38.3631,38.3631,38.2678,38.2852,42051.0
2022-07-14 12:10:00,44.22,44.22,44.17,44.21,37663.0,38.2938,38.2938,38.2505,38.2852,37663.0
2022-07-14 12:15:00,44.22,44.22,44.13,44.21,37849.0,38.2938,38.2938,38.2159,38.2852,37849.0
2022-07-14 12:20:00,44.2,44.25,44.14,44.15,135215.0,38.2765,38.3198,38.2246,38.2332,135215.0
2022-07-14 12:25:00,44.14,44.16,44.02,44.05,49696.0,38.2246,38.2419,38.1206,38.1466,49696.0
2022-07-14 12:30:00,44.04,44.12,44.0,44.01,54546.0,38.138,38.2072,38.1033,38.112,54546.0
2022-07-14 12:35:00,44.02,44.04,43.96,43.98,55026.0,38.1206,38.138,38.0687,38.086,55026.0
2022-07-14 12:40:00,43.98,43.98,43.89,43.91,129306.0,38.086,38.086,38.0081,38.0254,129306.0
2022-07-14 12:45:00,43.91,43.91,43.76,43.8,146078.0,38.0254,38.0254,37.8955,37.9301,146078.0
2022-07-14 12:50:00,43.79,43.84,43.77,43.83,34380.0,37.9215,37.9648,37.9041,37.9561,34380.0
2022-07-14 12:55:00,43.82,43.84,43.78,43.84,54263.0,37.9474,37.9648,37.9128,37.9648,54263.0
2022-07-14 13:00:00,43.83,43.83,43.74,43.8,49846.0,37.9561,37.9561,37.8782,37.9301,49846.0
2022-07-14 13:05:00,43.8,43.91,43.75,43.9,27497.0,37.9301,38.0254,37.8868,38.0167,27497.0
2022-07-14 13:10:00,43.9,43.9,43.81,43.89,31213.0,38.0167,38.0167,37.9388,38.0081,31213.0
2022-07-14 13:15:00,43.89,44.05,43.84,44.01,49982.0,38.0081,38.1466,37.9648,38.112,49982.0
2022-07-14 13:20:00,44.01,44.04,43.97,44.0,41567.0,38.112,38.138,38.0773,38.1033,41567.0
2022-07-14 13:25:00,43.99,44.06,43.98,44.04,29404.0,38.0947,38.1553,38.086,38.138,29404.0
2022-07-14 13:30:00,44.03,44.03,43.88,43.9,68947.0,38.1293,38.1293,37.9994,38.0167,68947.0
2022-07-14 13:35:00,43.89,43.94,43.87,43.91,67542.0,38.0081,38.0514,37.9907,38.0254,67542.0
2022-07-14 13:40:00,43.91,44.01,43.9,43.97,58858.0,38.0254,38.112,38.0167,38.0773,58858.0
2022-07-14 13:45:00,43.98,44.0,43.93,43.97,30973.0,38.086,38.1033,38.0427,38.0773,30973.0
2022-07-14 13:50:00,43.97,44.0,43.89,43.98,26622.0,38.0773,38.1033,38.0081,38.086,26622.0
2022-07-14 13:55:00,43.98,44.04,43.97,44.01,93107.0,38.086,38.138,38.0773,38.112,93107.0
2022-07-14 14:00:00,44.0,44.02,43.96,44.0,45392.0,38.1033,38.1206,38.0687,38.1033,45392.0
2022-07-14 14:05:00,43.99,44.07,43.98,44.04,63030.0,38.0947,38.1639,38.086,38.138,63030.0
2022-07-14 14:10:00,44.04,44.05,43.95,43.99,50837.0,38.138,38.1466,38.06,38.0947,50837.0
2022-07-14 14:15:00,43.99,44.14,43.98,44.14,31931.0,38.0947,38.2246,38.086,38.2246,31931.0
2022-07-14 14:20:00,44.15,44.23,44.14,44.18,61199.0,38.2332,38.3025,38.2246,38.2592,61199.0
2022-07-14 14:25:00,44.18,44.24,44.17,44.24,45429.0,38.2592,38.3111,38.2505,38.3111,45429.0
2022-07-14 14:30:00,44.24,44.29,44.21,44.26,44462.0,38.3111,38.3544,38.2852,38.3285,44462.0
2022-07-14 14:35:00,44.26,44.31,44.24,44.3,41013.0,38.3285,38.3718,38.3111,38.3631,41013.0
2022-07-14 14:40:00,44.3,44.33,44.15,44.18,49463.0,38.3631,38.3891,38.2332,38.2592,49463.0
2022-07-14 14:45:00,44.18,44.22,44.16,44.22,39321.0,38.2592,38.2938,38.2419,38.2938,39321.0
2022-07-14 14:50:00,44.23,44.23,44.16,44.19,31267.0,38.3025,38.3025,38.2419,38.2678,31267.0
2022-07-14 14:55:00,44.19,44.29,44.18,44.26,57149.0,38.2678,38.3544,38.2592,38.3285,57149.0
2022-07-14 15:00:00,44.26,44.3,44.22,44.25,38140.0,38.3285,38.3631,38.2938,38.3198,38140.0
2022-07-14 15:05:00,44.25,44.26,44.18,44.21,36831.0,38.3198,38.3285,38.2592,38.2852,36831.0
2022-07-14 15:10:00,44.21,44.29,44.2,44.29,41020.0,38.2852,38.3544,38.2765,38.3544,41020.0
2022-07-14 15:15:00,44.27,44.3,44.2,44.25,56363.0,38.3371,38.3631,38.2765,38.3198,56363.0
2022-07-14 15:20:00,44.25,44.31,44.23,44.31,63963.0,38.3198,38.3718,38.3025,38.3718,63963.0
2022-07-14 15:25:00,44.31,44.34,44.28,44.34,45911.0,38.3718,38.3977,38.3458,38.3977,45911.0
2022-07-14 15:30:00,44.34,44.34,44.23,44.23,127272.0,38.3977,38.3977,38.3025,38.3025,127272.0
2022-07-14 15:35:00,44.23,44.25,44.15,44.2,90694.0,38.3025,38.3198,38.2332,38.2765,90694.0
2022-07-14 15:40:00,44.19,44.23,44.16,44.2,109050.0,38.2678,38.3025,38.2419,38.2765,109050.0
2022-07-14 15:45:00,44.2,44.24,44.15,44.19,147525.0,38.2765,38.3111,38.2332,38.2678,147525.0
2022-07-14 15:50:00,44.19,44.29,44.18,44.24,194542.0,38.2678,38.3544,38.2592,38.3111,194542.0
2022-07-14 15:55:00,44.25,44.36,44.19,44.2,422721.0,38.3198,38.4151,38.2678,38.2765,422721.0
2022-07-15 09:30:00,45.5,45.6,45.02,45.23,363421.0,39.4023,39.4889,38.9866,39.1685,363421.0
2022-07-15 09:35:00,45.24,45.53,45.05,45.14,201168.0,39.1771,39.4283,39.0126,39.0905,201168.0
2022-07-15 09:40:00,45.15,45.36,44.93,45.32,152863.0,39.0992,39.2811,38.9087,39.2464,152863.0
2022-07-15 09:45:00,45.31,45.62,45.22,45.54,135063.0,39.2378,39.5062,39.1598,39.4369,135063.0
2022-07-15 09:50:00,45.54,45.76,45.49,45.68,131287.0,39.4369,39.6274,39.3936,39.5582,131287.0
2022-07-15 09:55:00,45.68,45.73,45.45,45.5,189353.0,39.5582,39.6015,39.359,39.4023,189353.0
2022-07-15 10:00:00,45.56,45.99,45.54,45.91,203652.0,39.4542,39.8266,39.4369,39.7573,203652.0
2022-07-15 10:05:00,45.89,46.11,45.8,46.1,153613.0,39.74,39.9305,39.6621,39.9219,153613.0
2022-07-15 10:10:00,46.13,46.43,46.11,46.35,200949.0,39.9479,40.2077,39.9305,40.1384,200949.0
2022-07-15 10:15:00,46.35,46.48,46.19,46.28,180468.0,40.1384,40.251,39.9998,40.0778,180468.0
2022-07-15 10:20:00,46.29,46.32,46.16,46.29,153962.0,40.0864,40.1124,39.9738,40.0864,153962.0
2022-07-15 10:25:00,46.29,46.41,46.16,46.41,148496.0,40.0864,40.1903,39.9738,40.1903,148496.0
2022-07-15 10:30:00,46.41,46.63,46.39,46.59,67583.0,40.1903,40.3809,40.173,40.3462,67583.0
2022-07-15 10:35:00,46.59,46.65,46.47,46.54,78071.0,40.3462,40.3982,40.2423,40.3029,78071.0
2022-07-15 10:40:00,46.57,46.58,46.38,46.38,69700.0,40.3289,40.3376,40.1644,40.1644,69700.0
2022-07-15 10:45:00,46.37,46.52,46.22,46.48,63815.0,40.1557,40.2856,40.0258,40.251,63815.0
2022-07-15 10:50:00,46.48,46.48,46.39,46.44,64798.0,40.251,40.251,40.173,40.2163,64798.0
2022-07-15 10:55:00,46.43,46.43,46.34,46.42,46360.0,40.2077,40.2077,40.1297,40.199,46360.0
2022-07-15 11:00:00,46.42,46.59,46.4,46.58,70033.0,40.199,40.3462,40.1817,40.3376,70033.0
2022-07-15 11:05:00,46.59,46.59,46.49,46.58,95639.0,40.3462,40.3462,40.2596,40.3376,95639.0
2022-07-15 11:10:00,46.57,46.58,46.41,46.47,104114.0,40.3289,40.3376,40.1903,40.2423,104114.0
2022-07-15 11:15:00,46.47,46.53,46.44,46.48,88340.0,40.2423,40.2943,40.2163,40.251,88340.0
2022-07-15 11:20:00,46.49,46.56,46.47,46.48,49846.0,40.2596,40.3202,40.2423,40.251,49846.0
2022-07-15 11:25:00,46.48,46.54,46.4,46.51,55462.0,40.251,40.3029,40.1817,40.2769,55462.0
2022-07-15 11:30:00,46.51,46.56,46.4,46.48,38472.0,40.2769,40.3202,40.1817,40.251,38472.0
2022-07-15 11:35:00,46.48,46.56,46.45,46.48,35477.0,40.251,40.3202,40.225,40.251,35477.0
2022-07-15 11:40:00,46.47,46.52,46.44,46.49,34408.0,40.2423,40.2856,40.2163,40.2596,34408.0
2022-07-15 11:45:00,46.49,46.6,46.44,46.52,33158.0,40.2596,40.3549,40.2163,40.2856,33158.0
2022-07-15 11:50:00,46.51,46.62,46.5,46.59,32149.0,40.2769,40.3722,40.2683,40.3462,32149.0
2022-07-15 11:55:00,46.58,46.6,46.51,46.52,26462.0,40.3376,40.3549,40.2769,40.2856,26462.0
2022-07-15 12:00:00,46.53,46.59,46.48,46.57,35849.0,40.2943,40.3462,40.251,40.3289,35849.0
2022-07-15 12:05:00,46.57,46.59,46.49,46.5,36432.0,40.3289,40.3462,40.2596,40.2683,36432.0
2022-07-15 12:10:00,46.5,46.5,46.42,46.45,46590.0,40.2683,40.2683,40.199,40.225,46590.0
2022-07-15 12:15:00,46.44,46.54,46.44,46.53,27430.0,40.2163,40.3029,40.2163,40.2943,27430.0
2022-07-15 12:20:00,46.53,46.66,46.52,46.62,38176.0,40.2943,40.4068,40.2856,40.3722,38176.0
2022-07-15 12:25:00,46.61,46.62,46.49,46.52,47380.0,40.3635,40.3722,40.2596,40.2856,47380.0
2022-07-15 12:30:00,46.53,46.56,46.5,46.52,33914.0,40.2943,40.3202,40.2683,40.2856,33914.0
2022-07-15 12:35:00,46.53,46.53,46.44,46.46,35552.0,40.2943,40.2943,40.2163,40.2336,35552.0
2022-07-15 12:40:00,46.46,46.51,46.4,46.5,46288.0,40.2336,40.2769,40.1817,40.2683,46288.0
2022-07-15 12:45:00,46.5,46.52,46.45,46.49,31987.0,40.2683,40.2856,40.225,40.2596,31987.0
2022-07-15 12:50:00,46.48,46.53,46.45,46.49,33579.0,40.251,40.2943,40.225,40.2596,33579.0
2022-07-15 12:55:00,46.48,46.55,46.46,46.53,30330.0,40.251,40.3116,40.2336,40.2943,30330.0
2022-07-15 13:00:00,46.53,46.56,46.46,46.55,30205.0,40.2943,40.3202,40.2336,40.3116,30205.0
2022-07-15 13:05:00,46.56,46.6,46.55,46.59,23679.0,40.3202,40.3549,40.3116,40.3462,23679.0
2022-07-15 13:10:00,46.6,46.61,46.57,46.59,24234.0,40.3549,40.3635,40.3289,40.3462,24234.0
2022-07-15 13:15:00,46.59,46.63,46.58,46.61,34634.0,40.3462,40.3809,40.3376,40.3635,34634.0
2022-07-15 13:20:00,46.62,46.66,46.58,46.63,31430.0,40.3722,40.4068,40.3376,40.3809,31430.0
2022-07-15 13:25:00,46.64,46.75,46.62,46.74,32837.0,40.3895,40.4848,40.3722,40.4761,32837.0
2022-07-15 13:30:00,46.75,46.76,46.69,46.71,41095.0,40.4848,40.4934,40.4328,40.4501,41095.0
2022-07-15 13:35:00,46.71,46.71,46.64,46.68,32233.0,40.4501,40.4501,40.3895,40.4242,32233.0
2022-07-15 13:40:00,46.68,46.71,46.64,46.71,26157.0,40.4242,40.4501,40.3895,40.4501,26157.0
2022-07-15 13:45:00,46.71,46.73,46.67,46.69,31707.0,40.4501,40.4674,40.4155,40.4328,31707.0
2022-07-15 13:50:00,46.7,46.7,46.59,46.6,64350.0,40.4415,40.4415,40.3462,40.3549,64350.0
2022-07-15 13:55:00,46.61,46.63,46.55,46.63,32456.0,40.3635,40.3809,40.3116,40.3809,32456.0
2022-07-15 14:00:00,46.62,46.63,46.57,46.61,42969.0,40.3722,40.3809,40.3289,40.3635,42969.0
2022-07-15 14:05:00,46.62,46.65,46.59,46.65,30872.0,40.3722,40.3982,40.3462,40.3982,30872.0
2022-07-15 14:10:00,46.65,46.69,46.62,46.69,42257.0,40.3982,40.4328,40.3722,40.4328,42257.0
2022-07-15 14:15:00,46.69,46.78,46.68,46.74,67245.0,40.4328,40.5107,40.4242,40.4761,67245.0
2022-07-15 14:20:00,46.75,46.75,46.66,46.68,25567.0,40.4848,40.4848,40.4068,40.4242,25567.0
2022-07-15 14:25:00,46.68,46.7,46.63,46.69,36736.0,40.4242,40.4415,40.3809,40.4328,36736.0
2022-07-15 14:30:00,46.69,46.69,46.65,46.67,25398.0,40.4328,40.4328,40.3982,40.4155,25398.0
2022-07-15 14:35:00,46.67,46.75,46.66,46.75,70214.0,40.4155,40.4848,40.4068,40.4848,70214.0
2022-07-15 14:40:00,46.75,46.95,46.74,46.95,88064.0,40.4848,40.658,40.4761,40.658,88064.0
2022-07-15 14:45:00,46.95,46.99,46.91,46.98,86833.0,40.658,40.6926,40.6233,40.6839,86833.0
2022-07-15 14:50:00,46.98,47.01,46.92,46.92,50021.0,40.6839,40.7099,40.632,40.632,50021.0
2022-07-15 14:55:00,46.92,46.94,46.77,46.8,65316.0,40.632,40.6493,40.5021,40.5281,65316.0
2022-07-15 15:00:00,46.8,46.8,46.72,46.77,50628.0,40.5281,40.5281,40.4588,40.5021,50628.0
2022-07-15 15:05:00,46.77,46.77,46.69,46.73,54425.0,40.5021,40.5021,40.4328,40.4674,54425.0
2022-07-15 15:10:00,46.72,46.72,46.59,46.64,76179.0,40.4588,40.4588,40.3462,40.3895,76179.0
2022-07-15 15:15:00,46.63,46.65,46.54,46.59,92810.0,40.3809,40.3982,40.3029,40.3462,92810.0
2022-07-15 15:20:00,46.6,46.62,46.52,46.54,38321.0,40.3549,40.3722,40.2856,40.3029,38321.0
2022-07-15 15:25:00,46.53,46.56,46.5,46.54,67206.0,40.2943,40.3202,40.2683,40.3029,67206.0
2022-07-15 15:30:00,46.55,46.59,46.42,46.45,125141.0,40.3116,40.3462,40.199,40.225,125141.0
2022-07-15 15:35:00,46.46,46.53,46.41,46.47,76263.0,40.2336,40.2943,40.1903,40.2423,76263.0
2022-07-15 15:40:00,46.46,46.52,46.44,46.5,83185.0,40.2336,40.2856,40.2163,40.2683,83185.0
2022-07-15 15:45:00,46.49,46.5,46.38,46.4,99116.0,40.2596,40.2683,40.1644,40.1817,99116.0
2022-07-15 15:50:00,46.41,46.47,46.36,46.44,205184.0,40.1903,40.2423,40.147,40.2163,205184.0
2022-07-15 15:55:00,46.44,46.59,46.44,46.56,360403.0,40.2163,40.3462,40.2163,40.3202,360403.0
2022-07-18 09:30:00,47.02,47.5,47.0,47.43,178957.0,40.7186,41.1343,40.7013,41.0736,178957.0
2022-07-18 09:35:00,47.44,47.59,47.28,47.28,101358.0,41.0823,41.2122,40.9437,40.9437,101358.0
2022-07-18 09:40:00,47.31,47.48,47.26,47.35,141073.0,40.9697,41.1169,40.9264,41.0044,141073.0
2022-07-18 09:45:00,47.34,47.35,46.75,46.82,140706.0,40.9957,41.0044,40.4848,40.5454,140706.0
2022-07-18 09:50:00,46.84,46.91,46.75,46.77,158596.0,40.5627,40.6233,40.4848,40.5021,158596.0
2022-07-18 09:55:00,46.75,46.98,46.72,46.87,139557.0,40.4848,40.6839,40.4588,40.5887,139557.0
2022-07-18 10:00:00,46.88,46.88,46.71,46.77,95921.0,40.5973,40.5973,40.4501,40.5021,95921.0
2022-07-18 10:05:00,46.76,46.85,46.7,46.74,95566.0,40.4934,40.5714,40.4415,40.4761,95566.0
2022-07-18 10:10:00,46.73,46.74,46.56,46.7,84424.0,40.4674,40.4761,40.3202,40.4415,84424.0
2022-07-18 10:15:00,46.69,46.75,46.63,46.74,112922.0,40.4328,40.4848,40.3809,40.4761,112922.0
2022-07-18 10:20:00,46.73,46.9,46.73,46.86,46859.0,40.4674,40.6147,40.4674,40.58,46859.0
2022-07-18 10:25:00,46.85,46.89,46.8,46.87,39256.0,40.5714,40.606,40.5281,40.5887,39256.0
2022-07-18 10:30:00,46.87,46.97,46.84,46.88,71334.0,40.5887,40.6753,40.5627,40.5973,71334.0
2022-07-18 10:35:00,46.89,46.99,46.85,46.95,76728.0,40.606,40.6926,40.5714,40.658,76728.0
2022-07-18 10:40:00,46.96,46.98,46.84,46.84,55151.0,40.6666,40.6839,40.5627,40.5627,55151.0
2022-07-18 10:45:00,46.84,46.87,46.78,46.87,38352.0,40.5627,40.5887,40.5107,40.5887,38352.0
2022-07-18 10:50:00,46.86,46.93,46.86,46.9,63782.0,40.58,40.6406,40.58,40.6147,63782.0
2022-07-18 10:55:00,46.9,46.94,46.88,46.93,60034.0,40.6147,40.6493,40.5973,40.6406,60034.0
2022-07-18 11:00:00,46.94,46.95,46.77,46.79,49191.0,40.6493,40.658,40.5021,40.5194,49191.0
2022-07-18 11:05:00,46.79,46.8,46.67,46.7,27829.0,40.5194,40.5281,40.4155,40.4415,27829.0
2022-07-18 11:10:00,46.71,46.75,46.66,46.66,21744.0,40.4501,40.4848,40.4068,40.4068,21744.0
2022-07-18 11:15:00,46.66,46.68,46.59,46.63,34101.0,40.4068,40.4242,40.3462,40.3809,34101.0
2022-07-18 11:20:00,46.63,46.68,46.62,46.64,22012.0,40.3809,40.4242,40.3722,40.3895,22012.0
2022-07-18 11:25:00,46.64,46.66,46.62,46.64,25522.0,40.3895,40.4068,40.3722,40.3895,25522.0
2022-07-18 11:30:00,46.64,46.64,46.57,46.59,23010.0,40.3895,40.3895,40.3289,40.3462,23010.0
2022-07-18 11:35:00,46.59,46.65,46.58,46.65,19091.0,40.3462,40.3982,40.3376,40.3982,19091.0
2022-07-18 11:40:00,46.65,46.76,46.65,46.76,31800.0,40.3982,40.4934,40.3982,40.4934,31800.0
2022-07-18 11:45:00,46.77,46.77,46.68,46.7,32004.0,40.5021,40.5021,40.4242,40.4415,32004.0
2022-07-18 11:50:00,46.7,46.76,46.7,46.74,25411.0,40.4415,40.4934,40.4415,40.4761,25411.0
2022-07-18 11:55:00,46.74,46.79,46.73,46.76,29762.0,40.4761,40.5194,40.4674,40.4934,29762.0
2022-07-18 12:00:00,46.76,46.81,46.73,46.8,56888.0,40.4934,40.5367,40.4674,40.5281,56888.0
2022-07-18 12:05:00,46.8,46.86,46.75,46.82,81975.0,40.5281,40.58,40.4848,40.5454,81975.0
2022-07-18 12:10:00,46.82,46.94,46.8,46.93,46724.0,40.5454,40.6493,40.5281,40.6406,46724.0
2022-07-18 12:15:00,46.93,46.93,46.83,46.84,49733.0,40.6406,40.6406,40.554,40.5627,49733.0
2022-07-18 12:20:00,46.84,46.91,46.84,46.9,29100.0,40.5627,40.6233,40.5627,40.6147,29100.0
2022-07-18 12:25:00,46.91,46.97,46.89,46.96,34797.0,40.6233,40.6753,40.606,40.6666,34797.0
2022-07-18 12:30:00,46.96,47.0,46.95,46.98,35257.0,40.6666,40.7013,40.658,40.6839,35257.0
2022-07-18 12:35:00,46.98,47.04,46.97,47.02,38000.0,40.6839,40.7359,40.6753,40.7186,38000.0
2022-07-18 12:40:00,47.02,47.03,46.93,46.93,35528.0,40.7186,40.7272,40.6406,40.6406,35528.0
2022-07-18 12:45:00,46.93,46.95,46.88,46.89,34825.0,40.6406,40.658,40.5973,40.606,34825.0
2022-07-18 12:50:00,46.9,46.93,46.86,46.87,38758.0,40.6147,40.6406,40.58,40.5887,38758.0
2022-07-18 12:55:00,46.86,46.86,46.79,46.8,73665.0,40.58,40.58,40.5194,40.5281,73665.0
2022-07-18 13:00:00,46.81,46.85,46.8,46.84,32685.0,40.5367,40.5714,40.5281,40.5627,32685.0
2022-07-18 13:05:00,46.84,46.89,46.83,46.85,35459.0,40.5627,40.606,40.554,40.5714,35459.0
2022-07-18 13:10:00,46.86,46.87,46.83,46.84,32636.0,40.58,40.5887,40.554,40.5627,32636.0
2022-07-18 13:15:00,46.83,46.85,46.76,46.77,45363.0,40.554,40.5714,40.4934,40.5021,45363.0
2022-07-18 13:20:00,46.77,46.82,46.76,46.82,33069.0,40.5021,40.5454,40.4934,40.5454,33069.0
2022-07-18 13:25:00,46.82,46.91,46.81,46.89,62082.0,40.5454,40.6233,40.5367,40.606,62082.0
2022-07-18 13:30:00,46.9,46.92,46.85,46.91,33139.0,40.6147,40.632,40.5714,40.6233,33139.0
2022-07-18 13:35:00,46.91,46.95,46.89,46.93,36852.0,40.6233,40.658,40.606,40.6406,36852.0
2022-07-18 13:40:00,46.94,46.99,46.92,46.99,39174.0,40.6493,40.6926,40.632,40.6926,39174.0
2022-07-18 13:45:00,46.98,46.99,46.91,46.91,50446.0,40.6839,40.6926,40.6233,40.6233,50446.0
2022-07-18 13:50:00,46.92,47.01,46.91,47.0,31736.0,40.632,40.7099,40.6233,40.7013,31736.0
2022-07-18 13:55:00,46.99,46.99,46.86,46.87,61476.0,40.6926,40.6926,40.58,40.5887,61476.0
2022-07-18 14:00:00,46.86,46.93,46.86,46.9,35607.0,40.58,40.6406,40.58,40.6147,35607.0
2022-07-18 14:05:00,46.91,46.93,46.89,46.92,24350.0,40.6233,40.6406,40.606,40.632,24350.0
2022-07-18 14:10:00,46.93,46.93,46.87,46.91,43388.0,40.6406,40.6406,40.5887,40.6233,43388.0
2022-07-18 14:15:00,46.91,46.97,46.9,46.94,48523.0,40.6233,40.6753,40.6147,40.6493,48523.0
2022-07-18 14:20:00,46.94,46.97,46.87,46.88,45740.0,40.6493,40.6753,40.5887,40.5973,45740.0
2022-07-18 14:25:00,46.88,46.9,46.75,46.75,36980.0,40.5973,40.6147,40.4848,40.4848,36980.0
2022-07-18 14:30:00,46.75,46.78,46.71,46.78,46428.0,40.4848,40.5107,40.4501,40.5107,46428.0
2022-07-18 14:35:00,46.77,46.83,46.76,46.82,29836.0,40.5021,40.554,40.4934,40.5454,29836.0
2022-07-18 14:40:00,46.82,46.83,46.71,46.73,42547.0,40.5454,40.554,40.4501,40.4674,42547.0
2022-07-18 14:45:00,46.73,46.78,46.72,46.76,33190.0,40.4674,40.5107,40.4588,40.4934,33190.0
2022-07-18 14:50:00,46.75,46.79,46.71,46.77,37546.0,40.4848,40.5194,40.4501,40.5021,37546.0
2022-07-18 14:55:00,46.77,46.78,46.72,46.77,37533.0,40.5021,40.5107,40.4588,40.5021,37533.0
2022-07-18 15:00:00,46.77,46.84,46.76,46.82,51247.0,40.5021,40.5627,40.4934,40.5454,51247.0
2022-07-18 15:05:00,46.82,46.92,46.82,46.91,36328.0,40.5454,40.632,40.5454,40.6233,36328.0
2022-07-18 15:10:00,46.91,46.94,46.87,46.93,42199.0,40.6233,40.6493,40.5887,40.6406,42199.0
2022-07-18 15:15:00,46.93,46.97,46.91,46.96,54535.0,40.6406,40.6753,40.6233,40.6666,54535.0
2022-07-18 15:20:00,46.95,46.96,46.87,46.88,50916.0,40.658,40.6666,40.5887,40.5973,50916.0
2022-07-18 15:25:00,46.89,46.89,46.8,46.8,59530.0,40.606,40.606,40.5281,40.5281,59530.0
2022-07-18 15:30:00,46.8,46.8,46.68,46.71,70398.0,40.5281,40.5281,40.4242,40.4501,70398.0
2022-07-18 15:35:00,46.71,46.71,46.54,46.57,99193.0,40.4501,40.4501,40.3029,40.3289,99193.0
2022-07-18 15:40:00,46.56,46.61,46.52,46.58,112422.0,40.3202,40.3635,40.2856,40.3376,112422.0
2022-07-18 15:45:00,46.57,46.57,46.51,46.54,135543.0,40.3289,40.3289,40.2769,40.3029,135543.0
2022-07-18 15:50:00,46.53,46.72,46.52,46.71,160955.0,40.2943,40.4588,40.2856,40.4501,160955.0
2022-07-18 15:55:00,46.71,46.73,46.65,46.66,378002.0,40.4501,40.4674,40.3982,40.4068,378002.0
2022-07-19 09:30:00,47.31,47.47,47.15,47.23,166209.0,40.9697,41.1083,40.8312,40.9004,166209.0
2022-07-19 09:35:00,47.23,47.44,47.23,47.38,121043.0,40.9004,41.0823,40.9004,41.0303,121043.0
2022-07-19 09:40:00,47.4,47.48,47.31,47.37,60832.0,41.0477,41.1169,40.9697,41.0217,60832.0
2022-07-19 09:45:00,47.38,47.41,47.16,47.33,62425.0,41.0303,41.0563,40.8398,40.987,62425.0
2022-07-19 09:50:00,47.33,47.41,47.12,47.16,59866.0,40.987,41.0563,40.8052,40.8398,59866.0
2022-07-19 09:55:00,47.17,47.2,47.07,47.2,80313.0,40.8485,40.8745,40.7619,40.8745,80313.0
2022-07-19 10:00:00,47.2,47.3,47.15,47.3,50229.0,40.8745,40.9611,40.8312,40.9611,50229.0
2022-07-19 10:05:00,47.3,47.34,47.23,47.26,43392.0,40.9611,40.9957,40.9004,40.9264,43392.0
2022-07-19 10:10:00,47.26,47.36,47.22,47.32,80477.0,40.9264,41.013,40.8918,40.9784,80477.0
2022-07-19 10:15:00,47.32,47.47,47.29,47.43,46631.0,40.9784,41.1083,40.9524,41.0736,46631.0
2022-07-19 10:20:00,47.44,47.58,47.44,47.55,43634.0,41.0823,41.2035,41.0823,41.1776,43634.0
2022-07-19 10:25:00,47.54,47.57,47.49,47.54,40205.0,41.1689,41.1949,41.1256,41.1689,40205.0
2022-07-19 10:30:00,47.54,47.54,47.36,47.4,42686.0,41.1689,41.1689,41.013,41.0477,42686.0
2022-07-19 10:35:00,47.4,47.41,47.26,47.3,39252.0,41.0477,41.0563,40.9264,40.9611,39252.0
2022-07-19 10:40:00,47.3,47.31,47.21,47.23,53327.0,40.9611,40.9697,40.8831,40.9004,53327.0
2022-07-19 10:45:00,47.23,47.27,47.17,47.22,69417.0,40.9004,40.9351,40.8485,40.8918,69417.0
2022-07-19 10:50:00,47.21,47.25,47.1,47.11,46957.0,40.8831,40.9178,40.7879,40.7965,46957.0
2022-07-19 10:55:00,47.11,47.15,47.03,47.1,85058.0,40.7965,40.8312,40.7272,40.7879,85058.0
2022-07-19 11:00:00,47.11,47.18,47.1,47.18,98472.0,40.7965,40.8571,40.7879,40.8571,98472.0
2022-07-19 11:05:00,47.17,47.18,47.11,47.17,85964.0,40.8485,40.8571,40.7965,40.8485,85964.0
2022-07-19 11:10:00,47.18,47.19,47.08,47.1,49976.0,40.8571,40.8658,40.7705,40.7879,49976.0
2022-07-19 11:15:00,47.09,47.11,46.96,46.98,59568.0,40.7792,40.7965,40.6666,40.6839,59568.0
2022-07-19 11:20:00,46.98,47.02,46.95,46.98,93022.0,40.6839,40.7186,40.658,40.6839,93022.0
2022-07-19 11:25:00,46.98,47.05,46.96,47.04,45404.0,40.6839,40.7446,40.6666,40.7359,45404.0
2022-07-19 11:30:00,47.05,47.13,47.04,47.11,40813.0,40.7446,40.8138,40.7359,40.7965,40813.0
2022-07-19 11:35:00,47.1,47.13,47.05,47.05,29143.0,40.7879,40.8138,40.7446,40.7446,29143.0
2022-07-19 11:40:00,47.04,47.04,46.98,47.03,42511.0,40.7359,40.7359,40.6839,40.7272,42511.0
2022-07-19 11:45:00,47.02,47.05,47.01,47.03,29355.0,40.7186,40.7446,40.7099,40.7272,29355.0
2022-07-19 11:50:00,47.03,47.06,47.01,47.05,23534.0,40.7272,40.7532,40.7099,40.7446,23534.0
2022-07-19 11:55:00,47.06,47.13,47.06,47.11,39851.0,40.7532,40.8138,40.7532,40.7965,39851.0
2022-07-19 12:00:00,47.09,47.1,47.03,47.04,30032.0,40.7792,40.7879,40.7272,40.7359,30032.0
2022-07-19 12:05:00,47.04,47.06,46.99,46.99,27886.0,40.7359,40.7532,40.6926,40.6926,27886.0
2022-07-19 12:10:00,47.0,47.04,46.99,47.03,22287.0,40.7013,40.7359,40.6926,40.7272,22287.0
2022-07-19 12:15:00,47.04,47.04,46.99,47.01,24419.0,40.7359,40.7359,40.6926,40.7099,24419.0
2022-07-19 12:20:00,47.01,47.05,47.0,47.05,17311.0,40.7099,40.7446,40.7013,40.7446,17311.0
2022-07-19 12:25:00,47.04,47.13,47.03,47.1,38009.0,40.7359,40.8138,40.7272,40.7879,38009.0
2022-07-19 12:30:00,47.09,47.17,47.09,47.16,32693.0,40.7792,40.8485,40.7792,40.8398,32693.0
2022-07-19 12:35:00,47.16,47.18,47.14,47.16,18624.0,40.8398,40.8571,40.8225,40.8398,18624.0
2022-07-19 12:40:00,47.16,47.22,47.16,47.18,24692.0,40.8398,40.8918,40.8398,40.8571,24692.0
2022-07-19 12:45:00,47.17,47.23,47.17,47.19,31353.0,40.8485,40.9004,40.8485,40.8658,31353.0
2022-07-19 12:50:00,47.18,47.2,47.15,47.19,22255.0,40.8571,40.8745,40.8312,40.8658,22255.0
2022-07-19 12:55:00,47.19,47.21,47.17,47.18,44680.0,40.8658,40.8831,40.8485,40.8571,44680.0
2022-07-19 13:00:00,47.18,47.2,47.17,47.19,22716.0,40.8571,40.8745,40.8485,40.8658,22716.0
2022-07-19 13:05:00,47.18,47.19,47.14,47.14,24299.0,40.8571,40.8658,40.8225,40.8225,24299.0
2022-07-19 13:10:00,47.15,47.16,47.1,47.1,19338.0,40.8312,40.8398,40.7879,40.7879,19338.0
2022-07-19 13:15:00,47.1,47.14,47.09,47.12,81664.0,40.7879,40.8225,40.7792,40.8052,81664.0
2022-07-19 13:20:00,47.11,47.12,47.06,47.12,24085.0,40.7965,40.8052,40.7532,40.8052,24085.0
2022-07-19 13:25:00,47.13,47.18,47.11,47.18,30286.0,40.8138,40.8571,40.7965,40.8571,30286.0
2022-07-19 13:30:00,47.18,47.19,47.17,47.19,13824.0,40.8571,40.8658,40.8485,40.8658,13824.0
2022-07-19 13:35:00,47.19,47.3,47.19,47.3,30045.0,40.8658,40.9611,40.8658,40.9611,30045.0
2022-07-19 13:40:00,47.3,47.32,47.27,47.29,26565.0,40.9611,40.9784,40.9351,40.9524,26565.0
2022-07-19 13:45:00,47.3,47.34,47.3,47.32,33463.0,40.9611,40.9957,40.9611,40.9784,33463.0
2022-07-19 13:50:00,47.33,47.38,47.31,47.38,49815.0,40.987,41.0303,40.9697,41.0303,49815.0
2022-07-19 13:55:00,47.38,47.46,47.37,47.46,37449.0,41.0303,41.0996,41.0217,41.0996,37449.0
2022-07-19 14:00:00,47.45,47.52,47.45,47.51,31479.0,41.091,41.1516,41.091,41.1429,31479.0
2022-07-19 14:05:00,47.5,47.58,47.48,47.58,53144.0,41.1343,41.2035,41.1169,41.2035,53144.0
2022-07-19 14:10:00,47.58,47.59,47.51,47.52,20486.0,41.2035,41.2122,41.1429,41.1516,20486.0
2022-07-19 14:15:00,47.52,47.59,47.49,47.58,57937.0,41.1516,41.2122,41.1256,41.2035,57937.0
2022-07-19 14:20:00,47.59,47.63,47.57,47.63,29228.0,41.2122,41.2468,41.1949,41.2468,29228.0
2022-07-19 14:25:00,47.63,47.63,47.51,47.53,68304.0,41.2468,41.2468,41.1429,41.1602,68304.0
2022-07-19 14:30:00,47.53,47.59,47.52,47.55,27064.0,41.1602,41.2122,41.1516,41.1776,27064.0
2022-07-19 14:35:00,47.55,47.58,47.54,47.54,33752.0,41.1776,41.2035,41.1689,41.1689,33752.0
2022-07-19 14:40:00,47.54,47.54,47.49,47.53,29295.0,41.1689,41.1689,41.1256,41.1602,29295.0
2022-07-19 14:45:00,47.52,47.53,47.45,47.52,26342.0,41.1516,41.1602,41.091,41.1516,26342.0
2022-07-19 14:50:00,47.51,47.55,47.49,47.55,45535.0,41.1429,41.1776,41.1256,41.1776,45535.0
2022-07-19 14:55:00,47.54,47.54,47.48,47.53,29004.0,41.1689,41.1689,41.1169,41.1602,29004.0
2022-07-19 15:00:00,47.53,47.53,47.47,47.5,31659.0,41.1602,41.1602,41.1083,41.1343,31659.0
2022-07-19 15:05:00,47.5,47.55,47.49,47.55,25277.0,41.1343,41.1776,41.1256,41.1776,25277.0
2022-07-19 15:10:00,47.54,47.56,47.51,47.55,32217.0,41.1689,41.1862,41.1429,41.1776,32217.0
2022-07-19 15:15:00,47.55,47.6,47.53,47.57,50625.0,41.1776,41.2209,41.1602,41.1949,50625.0
2022-07-19 15:20:00,47.58,47.59,47.54,47.57,44074.0,41.2035,41.2122,41.1689,41.1949,44074.0
2022-07-19 15:25:00,47.57,47.61,47.55,47.59,39009.0,41.1949,41.2295,41.1776,41.2122,39009.0
2022-07-19 15:30:00,47.59,47.64,47.55,47.56,80217.0,41.2122,41.2555,41.1776,41.1862,80217.0
2022-07-19 15:35:00,47.57,47.62,47.56,47.61,57817.0,41.1949,41.2382,41.1862,41.2295,57817.0
2022-07-19 15:40:00,47.61,47.71,47.6,47.7,83992.0,41.2295,41.3161,41.2209,41.3075,83992.0
2022-07-19 15:45:00,47.7,47.71,47.55,47.55,120994.0,41.3075,41.3161,41.1776,41.1776,120994.0
2022-07-19 15:50:00,47.55,47.6,47.46,47.48,166940.0,41.1776,41.2209,41.0996,41.1169,166940.0
2022-07-19 15:55:00,47.47,47.5,47.38,47.44,394770.0,41.1083,41.1343,41.0303,41.0823,394770.0
2022-07-20 09:30:00,47.09,47.31,46.84,47.17,241401.0,40.7792,40.9697,40.5627,40.8485,241401.0
2022-07-20 09:35:00,47.12,47.3,47.09,47.16,57752.0,40.8052,40.9611,40.7792,40.8398,57752.0
2022-07-20 09:40:00,47.15,47.16,47.03,47.11,44753.0,40.8312,40.8398,40.7272,40.7965,44753.0
2022-07-20 09:45:00,47.13,47.16,46.95,47.12,59656.0,40.8138,40.8398,40.658,40.8052,59656.0
2022-07-20 09:50:00,47.12,47.3,47.1,47.19,30781.0,40.8052,40.9611,40.7879,40.8658,30781.0
2022-07-20 09:55:00,47.18,47.26,47.11,47.12,27378.0,40.8571,40.9264,40.7965,40.8052,27378.0
2022-07-20 10:00:00,47.11,47.12,47.03,47.11,68054.0,40.7965,40.8052,40.7272,40.7965,68054.0
2022-07-20 10:05:00,47.1,47.18,47.03,47.18,58295.0,40.7879,40.8571,40.7272,40.8571,58295.0
2022-07-20 10:10:00,47.2,47.21,47.08,47.13,46210.0,40.8745,40.8831,40.7705,40.8138,46210.0
2022-07-20 10:15:00,47.12,47.13,47.02,47.03,23478.0,40.8052,40.8138,40.7186,40.7272,23478.0
2022-07-20 10:20:00,47.04,47.05,46.97,47.03,45883.0,40.7359,40.7446,40.6753,40.7272,45883.0
2022-07-20 10:25:00,47.02,47.08,46.99,47.07,25706.0,40.7186,40.7705,40.6926,40.7619,25706.0
2022-07-20 10:30:00,47.08,47.2,47.06,47.18,54230.0,40.7705,40.8745,40.7532,40.8571,54230.0
2022-07-20 10:35:00,47.2,47.29,47.18,47.19,61612.0,40.8745,40.9524,40.8571,40.8658,61612.0
2022-07-20 10:40:00,47.18,47.18,47.11,47.14,73447.0,40.8571,40.8571,40.7965,40.8225,73447.0
2022-07-20 10:45:00,47.14,47.25,47.12,47.23,52952.0,40.8225,40.9178,40.8052,40.9004,52952.0
2022-07-20 10:50:00,47.22,47.29,47.17,47.27,60419.0,40.8918,40.9524,40.8485,40.9351,60419.0
2022-07-20 10:55:00,47.26,47.29,47.16,47.19,36314.0,40.9264,40.9524,40.8398,40.8658,36314.0
2022-07-20 11:00:00,47.2,47.2,47.06,47.08,24488.0,40.8745,40.8745,40.7532,40.7705,24488.0
2022-07-20 11:05:00,47.08,47.13,47.07,47.12,25777.0,40.7705,40.8138,40.7619,40.8052,25777.0
2022-07-20 11:10:00,47.12,47.15,47.08,47.11,66539.0,40.8052,40.8312,40.7705,40.7965,66539.0
2022-07-20 11:15:00,47.12,47.14,47.05,47.06,83281.0,40.8052,40.8225,40.7446,40.7532,83281.0
2022-07-20 11:20:00,47.05,47.05,46.93,46.99,40906.0,40.7446,40.7446,40.6406,40.6926,40906.0
2022-07-20 11:25:00,46.99,47.01,46.96,46.99,58908.0,40.6926,40.7099,40.6666,40.6926,58908.0
2022-07-20 11:30:00,46.98,47.06,46.97,47.03,40152.0,40.6839,40.7532,40.6753,40.7272,40152.0
2022-07-20 11:35:00,47.04,47.04,46.89,46.91,22235.0,40.7359,40.7359,40.606,40.6233,22235.0
2022-07-20 11:40:00,46.91,46.95,46.85,46.93,44562.0,40.6233,40.658,40.5714,40.6406,44562.0
2022-07-20 11:45:00,46.94,46.98,46.93,46.97,24800.0,40.6493,40.6839,40.6406,40.6753,24800.0
2022-07-20 11:50:00,46.97,47.04,46.96,47.03,26546.0,40.6753,40.7359,40.6666,40.7272,26546.0
2022-07-20 11:55:00,47.02,47.1,47.0,47.07,21986.0,40.7186,40.7879,40.7013,40.7619,21986.0
2022-07-20 12:00:00,47.08,47.08,47.02,47.04,15483.0,40.7705,40.7705,40.7186,40.7359,15483.0
2022-07-20 12:05:00,47.03,47.1,47.0,47.1,37571.0,40.7272,40.7879,40.7013,40.7879,37571.0
2022-07-20 12:10:00,47.11,47.12,47.05,47.05,27814.0,40.7965,40.8052,40.7446,40.7446,27814.0
2022-07-20 12:15:00,47.05,47.08,46.99,47.04,43102.0,40.7446,40.7705,40.6926,40.7359,43102.0
2022-07-20 12:20:00,47.05,47.06,47.01,47.04,42563.0,40.7446,40.7532,40.7099,40.7359,42563.0
2022-07-20 12:25:00,47.04,47.05,46.95,46.95,26945.0,40.7359,40.7446,40.658,40.658,26945.0
2022-07-20 12:30:00,46.96,46.97,46.92,46.97,39474.0,40.6666,40.6753,40.632,40.6753,39474.0
2022-07-20 12:35:00,46.96,46.97,46.89,46.89,11459.0,40.6666,40.6753,40.606,40.606,11459.0
2022-07-20 12:40:00,46.9,46.93,46.78,46.83,27068.0,40.6147,40.6406,40.5107,40.554,27068.0
2022-07-20 12:45:00,46.82,46.82,46.68,46.69,59618.0,40.5454,40.5454,40.4242,40.4328,59618.0
2022-07-20 12:50:00,46.69,46.76,46.67,46.75,57494.0,40.4328,40.4934,40.4155,40.4848,57494.0
2022-07-20 12:55:00,46.75,46.81,46.73,46.79,25612.0,40.4848,40.5367,40.4674,40.5194,25612.0
2022-07-20 13:00:00,46.79,46.8,46.66,46.67,62410.0,40.5194,40.5281,40.4068,40.4155,62410.0
2022-07-20 13:05:00,46.68,46.73,46.6,46.65,52065.0,40.4242,40.4674,40.3549,40.3982,52065.0
2022-07-20 13:10:00,46.64,46.64,46.51,46.6,76274.0,40.3895,40.3895,40.2769,40.3549,76274.0
2022-07-20 13:15:00,46.6,46.77,46.59,46.77,38245.0,40.3549,40.5021,40.3462,40.5021,38245.0
2022-07-20 13:20:00,46.77,46.78,46.7,46.71,31638.0,40.5021,40.5107,40.4415,40.4501,31638.0
2022-07-20 13:25:00,46.71,46.88,46.7,46.88,30131.0,40.4501,40.5973,40.4415,40.5973,30131.0
2022-07-20 13:30:00,46.88,46.94,46.84,46.94,107788.0,40.5973,40.6493,40.5627,40.6493,107788.0
2022-07-20 13:35:00,46.93,46.94,46.79,46.86,84425.0,40.6406,40.6493,40.5194,40.58,84425.0
2022-07-20 13:40:00,46.85,46.88,46.8,46.83,27280.0,40.5714,40.5973,40.5281,40.554,27280.0
2022-07-20 13:45:00,46.84,46.85,46.76,46.77,23607.0,40.5627,40.5714,40.4934,40.5021,23607.0
2022-07-20 13:50:00,46.76,46.78,46.73,46.75,30208.0,40.4934,40.5107,40.4674,40.4848,30208.0
2022-07-20 13:55:00,46.75,46.76,46.63,46.66,51865.0,40.4848,40.4934,40.3809,40.4068,51865.0
2022-07-20 14:00:00,46.66,46.73,46.66,46.72,123794.0,40.4068,40.4674,40.4068,40.4588,123794.0
2022-07-20 14:05:00,46.73,46.81,46.7,46.81,36015.0,40.4674,40.5367,40.4415,40.5367,36015.0
2022-07-20 14:10:00,46.8,46.81,46.74,46.79,30074.0,40.5281,40.5367,40.4761,40.5194,30074.0
2022-07-20 14:15:00,46.78,46.79,46.72,46.76,68871.0,40.5107,40.5194,40.4588,40.4934,68871.0
2022-07-20 14:20:00,46.77,46.88,46.77,46.88,43088.0,40.5021,40.5973,40.5021,40.5973,43088.0
2022-07-20 14:25:00,46.88,46.94,46.87,46.93,22183.0,40.5973,40.6493,40.5887,40.6406,22183.0
2022-07-20 14:30:00,46.92,46.94,46.83,46.91,102638.0,40.632,40.6493,40.554,40.6233,102638.0
2022-07-20 14:35:00,46.91,46.96,46.88,46.94,33641.0,40.6233,40.6666,40.5973,40.6493,33641.0
2022-07-20 14:40:00,46.94,46.95,46.89,46.91,24046.0,40.6493,40.658,40.606,40.6233,24046.0
2022-07-20 14:45:00,46.9,46.95,46.88,46.93,27467.0,40.6147,40.658,40.5973,40.6406,27467.0
2022-07-20 14:50:00,46.93,46.93,46.78,46.78,71772.0,40.6406,40.6406,40.5107,40.5107,71772.0
2022-07-20 14:55:00,46.78,46.92,46.75,46.9,68595.0,40.5107,40.632,40.4848,40.6147,68595.0
2022-07-20 15:00:00,46.9,46.96,46.87,46.95,37373.0,40.6147,40.6666,40.5887,40.658,37373.0
2022-07-20 15:05:00,46.96,46.98,46.93,46.96,33823.0,40.6666,40.6839,40.6406,40.6666,33823.0
2022-07-20 15:10:00,46.96,46.98,46.94,46.96,43337.0,40.6666,40.6839,40.6493,40.6666,43337.0
2022-07-20 15:15:00,46.96,46.97,46.92,46.95,27181.0,40.6666,40.6753,40.632,40.658,27181.0
2022-07-20 15:20:00,46.95,46.96,46.89,46.93,36171.0,40.658,40.6666,40.606,40.6406,36171.0
2022-07-20 15:25:00,46.93,46.97,46.91,46.95,85666.0,40.6406,40.6753,40.6233,40.658,85666.0
2022-07-20 15:30:00,46.95,46.97,46.87,46.88,56670.0,40.658,40.6753,40.5887,40.5973,56670.0
2022-07-20 15:35:00,46.88,46.92,46.87,46.88,105544.0,40.5973,40.632,40.5887,40.5973,105544.0
2022-07-20 15:40:00,46.89,46.99,46.87,46.98,89763.0,40.606,40.6926,40.5887,40.6839,89763.0
2022-07-20 15:45:00,46.97,47.01,46.94,47.0,102508.0,40.6753,40.7099,40.6493,40.7013,102508.0
2022-07-20 15:50:00,47.0,47.07,46.97,47.03,260812.0,40.7013,40.7619,40.6753,40.7272,260812.0
2022-07-20 15:55:00,47.03,47.07,47.02,47.06,489061.0,40.7272,40.7619,40.7186,40.7532,489061.0
2022-07-21 09:30:00,46.97,47.22,46.9,47.1,125062.0,40.6753,40.8918,40.6147,40.7879,125062.0
2022-07-21 09:35:00,47.09,47.21,47.04,47.09,75304.0,40.7792,40.8831,40.7359,40.7792,75304.0
2022-07-21 09:40:00,47.08,47.16,47.01,47.07,62921.0,40.7705,40.8398,40.7099,40.7619,62921.0
2022-07-21 09:45:00,47.08,47.24,47.02,47.09,63994.0,40.7705,40.9091,40.7186,40.7792,63994.0
2022-07-21 09:50:00,47.09,47.32,47.06,47.27,48944.0,40.7792,40.9784,40.7532,40.9351,48944.0
2022-07-21 09:55:00,47.29,47.33,47.21,47.24,33950.0,40.9524,40.987,40.8831,40.9091,33950.0
2022-07-21 10:00:00,47.24,47.26,46.91,46.92,39648.0,40.9091,40.9264,40.6233,40.632,39648.0
2022-07-21 10:05:00,46.91,47.01,46.89,46.95,48958.0,40.6233,40.7099,40.606,40.658,48958.0
2022-07-21 10:10:00,46.95,47.06,46.75,46.83,148748.0,40.658,40.7532,40.4848,40.554,148748.0
2022-07-21 10:15:00,46.82,47.11,46.8,47.09,81841.0,40.5454,40.7965,40.5281,40.7792,81841.0
2022-07-21 10:20:00,47.09,47.14,46.9,46.93,112003.0,40.7792,40.8225,40.6147,40.6406,112003.0
2022-07-21 10:25:00,46.94,46.95,46.8,46.8,58721.0,40.6493,40.658,40.5281,40.5281,58721.0
2022-07-21 10:30:00,46.8,46.95,46.8,46.95,94423.0,40.5281,40.658,40.5281,40.658,94423.0
2022-07-21 10:35:00,46.95,47.12,46.93,47.08,125518.0,40.658,40.8052,40.6406,40.7705,125518.0
2022-07-21 10:40:00,47.09,47.15,47.04,47.14,47492.0,40.7792,40.8312,40.7359,40.8225,47492.0
2022-07-21 10:45:00,47.14,47.22,47.13,47.21,94621.0,40.8225,40.8918,40.8138,40.8831,94621.0
2022-07-21 10:50:00,47.22,47.31,47.19,47.3,98474.0,40.8918,40.9697,40.8658,40.9611,98474.0
2022-07-21 10:55:00,47.31,47.39,47.28,47.34,84462.0,40.9697,41.039,40.9437,40.9957,84462.0
2022-07-21 11:00:00,47.34,47.38,47.24,47.29,63549.0,40.9957,41.0303,40.9091,40.9524,63549.0
2022-07-21 11:05:00,47.29,47.29,47.22,47.26,51019.0,40.9524,40.9524,40.8918,40.9264,51019.0
2022-07-21 11:10:00,47.26,47.31,47.24,47.24,37127.0,40.9264,40.9697,40.9091,40.9091,37127.0
2022-07-21 11:15:00,47.25,47.4,47.24,47.37,58421.0,40.9178,41.0477,40.9091,41.0217,58421.0
2022-07-21 11:20:00,47.38,47.38,47.26,47.28,43260.0,41.0303,41.0303,40.9264,40.9437,43260.0
2022-07-21 11:25:00,47.28,47.33,47.27,47.32,58496.0,40.9437,40.987,40.9351,40.9784,58496.0
2022-07-21 11:30:00,47.32,47.46,47.29,47.44,98243.0,40.9784,41.0996,40.9524,41.0823,98243.0
2022-07-21 11:35:00,47.43,47.51,47.42,47.49,72259.0,41.0736,41.1429,41.065,41.1256,72259.0
2022-07-21 11:40:00,47.49,47.56,47.49,47.53,43243.0,41.1256,41.1862,41.1256,41.1602,43243.0
2022-07-21 11:45:00,47.53,47.55,47.47,47.48,46476.0,41.1602,41.1776,41.1083,41.1169,46476.0
2022-07-21 11:50:00,47.48,47.49,47.44,47.46,32366.0,41.1169,41.1256,41.0823,41.0996,32366.0
2022-07-21 11:55:00,47.45,47.47,47.39,47.39,35037.0,41.091,41.1083,41.039,41.039,35037.0
2022-07-21 12:00:00,47.38,47.44,47.36,47.43,35659.0,41.0303,41.0823,41.013,41.0736,35659.0
2022-07-21 12:05:00,47.42,47.52,47.39,47.51,38584.0,41.065,41.1516,41.039,41.1429,38584.0
2022-07-21 12:10:00,47.51,47.55,47.43,47.44,37278.0,41.1429,41.1776,41.0736,41.0823,37278.0
2022-07-21 12:15:00,47.44,47.44,47.37,47.39,33592.0,41.0823,41.0823,41.0217,41.039,33592.0
2022-07-21 12:20:00,47.38,47.43,47.35,47.43,32342.0,41.0303,41.0736,41.0044,41.0736,32342.0
2022-07-21 12:25:00,47.43,47.52,47.41,47.51,33477.0,41.0736,41.1516,41.0563,41.1429,33477.0
2022-07-21 12:30:00,47.51,47.55,47.49,47.51,39123.0,41.1429,41.1776,41.1256,41.1429,39123.0
2022-07-21 12:35:00,47.51,47.55,47.49,47.52,27933.0,41.1429,41.1776,41.1256,41.1516,27933.0
2022-07-21 12:40:00,47.51,47.55,47.49,47.51,34715.0,41.1429,41.1776,41.1256,41.1429,34715.0
2022-07-21 12:45:00,47.5,47.53,47.49,47.52,29907.0,41.1343,41.1602,41.1256,41.1516,29907.0
2022-07-21 12:50:00,47.52,47.62,47.52,47.58,35606.0,41.1516,41.2382,41.1516,41.2035,35606.0
2022-07-21 12:55:00,47.59,47.6,47.57,47.58,20765.0,41.2122,41.2209,41.1949,41.2035,20765.0
2022-07-21 13:00:00,47.58,47.59,47.52,47.58,22521.0,41.2035,41.2122,41.1516,41.2035,22521.0
2022-07-21 13:05:00,47.58,47.64,47.58,47.59,24059.0,41.2035,41.2555,41.2035,41.2122,24059.0
2022-07-21 13:10:00,47.6,47.64,47.56,47.57,35886.0,41.2209,41.2555,41.1862,41.1949,35886.0
2022-07-21 13:15:00,47.56,47.59,47.53,47.54,21458.0,41.1862,41.2122,41.1602,41.1689,21458.0
2022-07-21 13:20:00,47.54,47.55,47.44,47.44,33545.0,41.1689,41.1776,41.0823,41.0823,33545.0
2022-07-21 13:25:00,47.45,47.49,47.41,47.43,32209.0,41.091,41.1256,41.0563,41.0736,32209.0
2022-07-21 13:30:00,47.44,47.44,47.3,47.33,63516.0,41.0823,41.0823,40.9611,40.987,63516.0
2022-07-21 13:35:00,47.32,47.4,47.31,47.39,36963.0,40.9784,41.0477,40.9697,41.039,36963.0
2022-07-21 13:40:00,47.39,47.45,47.38,47.43,25524.0,41.039,41.091,41.0303,41.0736,25524.0
2022-07-21 13:45:00,47.44,47.45,47.35,47.36,30240.0,41.0823,41.091,41.0044,41.013,30240.0
2022-07-21 13:50:00,47.36,47.36,47.29,47.29,22192.0,41.013,41.013,40.9524,40.9524,22192.0
2022-07-21 13:55:00,47.29,47.37,47.27,47.34,36032.0,40.9524,41.0217,40.9351,40.9957,36032.0
2022-07-21 14:00:00,47.36,47.37,47.29,47.32,151076.0,41.013,41.0217,40.9524,40.9784,151076.0
2022-07-21 14:05:00,47.32,47.34,47.29,47.29,94517.0,40.9784,40.9957,40.9524,40.9524,94517.0
2022-07-21 14:10:00,47.3,47.31,47.25,47.29,39958.0,40.9611,40.9697,40.9178,40.9524,39958.0
2022-07-21 14:15:00,47.28,47.3,47.21,47.26,164867.0,40.9437,40.9611,40.8831,40.9264,164867.0
2022-07-21 14:20:00,47.26,47.35,47.23,47.33,87940.0,40.9264,41.0044,40.9004,40.987,87940.0
2022-07-21 14:25:00,47.32,47.36,47.3,47.34,53534.0,40.9784,41.013,40.9611,40.9957,53534.0
2022-07-21 14:30:00,47.34,47.34,47.29,47.31,38999.0,40.9957,40.9957,40.9524,40.9697,38999.0
2022-07-21 14:35:00,47.31,47.41,47.29,47.41,44539.0,40.9697,41.0563,40.9524,41.0563,44539.0
2022-07-21 14:40:00,47.41,47.41,47.3,47.3,44199.0,41.0563,41.0563,40.9611,40.9611,44199.0
2022-07-21 14:45:00,47.3,47.33,47.29,47.31,49117.0,40.9611,40.987,40.9524,40.9697,49117.0
2022-07-21 14:50:00,47.32,47.34,47.23,47.27,50114.0,40.9784,40.9957,40.9004,40.9351,50114.0
2022-07-21 14:55:00,47.28,47.33,47.28,47.3,67131.0,40.9437,40.987,40.9437,40.9611,67131.0
2022-07-21 15:00:00,47.3,47.39,47.3,47.39,108409.0,40.9611,41.039,40.9611,41.039,108409.0
2022-07-21 15:05:00,47.38,47.43,47.35,47.43,65330.0,41.0303,41.0736,41.0044,41.0736,65330.0
2022-07-21 15:10:00,47.43,47.43,47.37,47.4,64973.0,41.0736,41.0736,41.0217,41.0477,64973.0
2022-07-21 15:15:00,47.4,47.44,47.38,47.43,51639.0,41.0477,41.0823,41.0303,41.0736,51639.0
2022-07-21 15:20:00,47.44,47.45,47.42,47.43,38807.0,41.0823,41.091,41.065,41.0736,38807.0
2022-07-21 15:25:00,47.42,47.5,47.42,47.5,65791.0,41.065,41.1343,41.065,41.1343,65791.0
2022-07-21 15:30:00,47.5,47.53,47.46,47.53,130028.0,41.1343,41.1602,41.0996,41.1602,130028.0
2022-07-21 15:35:00,47.53,47.6,47.51,47.52,58693.0,41.1602,41.2209,41.1429,41.1516,58693.0
2022-07-21 15:40:00,47.51,47.53,47.49,47.52,100394.0,41.1429,41.1602,41.1256,41.1516,100394.0
2022-07-21 15:45:00,47.53,47.56,47.49,47.54,140549.0,41.1602,41.1862,41.1256,41.1689,140549.0
2022-07-21 15:50:00,47.54,47.64,47.54,47.63,190876.0,41.1689,41.2555,41.1689,41.2468,190876.0
2022-07-21 15:55:00,47.63,47.67,47.57,47.61,397452.0,41.2468,41.2815,41.1949,41.2295,397452.0
2022-07-22 09:30:00,47.47,47.87,47.47,47.65,126227.0,41.1083,41.4547,41.1083,41.2642,126227.0
2022-07-22 09:35:00,47.64,47.86,47.6,47.81,38646.0,41.2555,41.446,41.2209,41.4027,38646.0
2022-07-22 09:40:00,47.79,47.87,47.76,47.77,30213.0,41.3854,41.4547,41.3594,41.3681,30213.0
2022-07-22 09:45:00,47.76,47.8,47.45,47.53,77493.0,41.3594,41.3941,41.091,41.1602,77493.0
2022-07-22 09:50:00,47.53,47.59,47.4,47.52,82619.0,41.1602,41.2122,41.0477,41.1516,82619.0
2022-07-22 09:55:00,47.52,47.54,47.39,47.4,93687.0,41.1516,41.1689,41.039,41.0477,93687.0
2022-07-22 10:00:00,47.4,47.45,47.3,47.4,57903.0,41.0477,41.091,40.9611,41.0477,57903.0
2022-07-22 10:05:00,47.41,47.45,47.31,47.32,50081.0,41.0563,41.091,40.9697,40.9784,50081.0
2022-07-22 10:10:00,47.35,47.64,47.34,47.63,52389.0,41.0044,41.2555,40.9957,41.2468,52389.0
2022-07-22 10:15:00,47.63,47.73,47.59,47.73,74578.0,41.2468,41.3334,41.2122,41.3334,74578.0
2022-07-22 10:20:00,47.73,47.76,47.62,47.76,57328.0,41.3334,41.3594,41.2382,41.3594,57328.0
2022-07-22 10:25:00,47.75,47.77,47.61,47.69,52930.0,41.3508,41.3681,41.2295,41.2988,52930.0
2022-07-22 10:30:00,47.7,47.75,47.68,47.71,25905.0,41.3075,41.3508,41.2901,41.3161,25905.0
2022-07-22 10:35:00,47.72,47.74,47.65,47.73,32849.0,41.3248,41.3421,41.2642,41.3334,32849.0
2022-07-22 10:40:00,47.73,47.79,47.67,47.74,31009.0,41.3334,41.3854,41.2815,41.3421,31009.0
2022-07-22 10:45:00,47.73,47.84,47.72,47.82,41824.0,41.3334,41.4287,41.3248,41.4114,41824.0
2022-07-22 10:50:00,47.82,47.89,47.81,47.88,38305.0,41.4114,41.472,41.4027,41.4633,38305.0
2022-07-22 10:55:00,47.88,47.91,47.82,47.87,35133.0,41.4633,41.4893,41.4114,41.4547,35133.0
2022-07-22 11:00:00,47.87,47.9,47.82,47.85,27664.0,41.4547,41.4807,41.4114,41.4374,27664.0
2022-07-22 11:05:00,47.85,47.91,47.84,47.9,29746.0,41.4374,41.4893,41.4287,41.4807,29746.0
2022-07-22 11:10:00,47.89,47.94,47.87,47.94,34941.0,41.472,41.5153,41.4547,41.5153,34941.0
2022-07-22 11:15:00,47.93,47.93,47.84,47.91,28508.0,41.5066,41.5066,41.4287,41.4893,28508.0
2022-07-22 11:20:00,47.91,47.91,47.84,47.84,34165.0,41.4893,41.4893,41.4287,41.4287,34165.0
2022-07-22 11:25:00,47.84,47.88,47.81,47.82,19760.0,41.4287,41.4633,41.4027,41.4114,19760.0
2022-07-22 11:30:00,47.82,47.85,47.73,47.76,50270.0,41.4114,41.4374,41.3334,41.3594,50270.0
2022-07-22 11:35:00,47.77,47.78,47.69,47.73,29684.0,41.3681,41.3767,41.2988,41.3334,29684.0
2022-07-22 11:40:00,47.72,47.73,47.58,47.66,41148.0,41.3248,41.3334,41.2035,41.2728,41148.0
2022-07-22 11:45:00,47.65,47.66,47.61,47.66,18913.0,41.2642,41.2728,41.2295,41.2728,18913.0
2022-07-22 11:50:00,47.65,47.66,47.62,47.66,24411.0,41.2642,41.2728,41.2382,41.2728,24411.0
2022-07-22 11:55:00,47.65,47.73,47.61,47.72,57919.0,41.2642,41.3334,41.2295,41.3248,57919.0
2022-07-22 12:00:00,47.73,47.78,47.65,47.7,42322.0,41.3334,41.3767,41.2642,41.3075,42322.0
2022-07-22 12:05:00,47.7,47.72,47.65,47.66,30394.0,41.3075,41.3248,41.2642,41.2728,30394.0
2022-07-22 12:10:00,47.66,47.73,47.64,47.66,84044.0,41.2728,41.3334,41.2555,41.2728,84044.0
2022-07-22 12:15:00,47.66,47.75,47.65,47.71,30321.0,41.2728,41.3508,41.2642,41.3161,30321.0
2022-07-22 12:20:00,47.71,47.73,47.69,47.7,25175.0,41.3161,41.3334,41.2988,41.3075,25175.0
2022-07-22 12:25:00,47.7,47.74,47.65,47.71,29658.0,41.3075,41.3421,41.2642,41.3161,29658.0
2022-07-22 12:30:00,47.71,47.79,47.71,47.78,26543.0,41.3161,41.3854,41.3161,41.3767,26543.0
2022-07-22 12:35:00,47.78,47.78,47.71,47.75,18444.0,41.3767,41.3767,41.3161,41.3508,18444.0
2022-07-22 12:40:00,47.76,47.76,47.68,47.7,36621.0,41.3594,41.3594,41.2901,41.3075,36621.0
2022-07-22 12:45:00,47.69,47.79,47.69,47.78,36135.0,41.2988,41.3854,41.2988,41.3767,36135.0
2022-07-22 12:50:00,47.78,47.79,47.76,47.78,20086.0,41.3767,41.3854,41.3594,41.3767,20086.0
2022-07-22 12:55:00,47.78,47.78,47.71,47.72,14412.0,41.3767,41.3767,41.3161,41.3248,14412.0
2022-07-22 13:00:00,47.71,47.71,47.65,47.66,34811.0,41.3161,41.3161,41.2642,41.2728,34811.0
2022-07-22 13:05:00,47.66,47.7,47.65,47.68,17290.0,41.2728,41.3075,41.2642,41.2901,17290.0
2022-07-22 13:10:00,47.68,47.69,47.59,47.61,62058.0,41.2901,41.2988,41.2122,41.2295,62058.0
2022-07-22 13:15:00,47.61,47.64,47.55,47.56,63502.0,41.2295,41.2555,41.1776,41.1862,63502.0
2022-07-22 13:20:00,47.56,47.62,47.56,47.58,57726.0,41.1862,41.2382,41.1862,41.2035,57726.0
2022-07-22 13:25:00,47.59,47.6,47.52,47.59,51084.0,41.2122,41.2209,41.1516,41.2122,51084.0
2022-07-22 13:30:00,47.59,47.59,47.52,47.53,42287.0,41.2122,41.2122,41.1516,41.1602,42287.0
2022-07-22 13:35:00,47.53,47.58,47.47,47.57,41202.0,41.1602,41.2035,41.1083,41.1949,41202.0
2022-07-22 13:40:00,47.57,47.61,47.52,47.6,22103.0,41.1949,41.2295,41.1516,41.2209,22103.0
2022-07-22 13:45:00,47.59,47.61,47.55,47.59,35546.0,41.2122,41.2295,41.1776,41.2122,35546.0
2022-07-22 13:50:00,47.59,47.6,47.54,47.59,31043.0,41.2122,41.2209,41.1689,41.2122,31043.0
2022-07-22 13:55:00,47.6,47.64,47.59,47.62,37961.0,41.2209,41.2555,41.2122,41.2382,37961.0
2022-07-22 14:00:00,47.63,47.64,47.49,47.54,25845.0,41.2468,41.2555,41.1256,41.1689,25845.0
2022-07-22 14:05:00,47.53,47.55,47.48,47.48,35106.0,41.1602,41.1776,41.1169,41.1169,35106.0
2022-07-22 14:10:00,47.49,47.49,47.45,47.49,32869.0,41.1256,41.1256,41.091,41.1256,32869.0
2022-07-22 14:15:00,47.5,47.56,47.49,47.55,24021.0,41.1343,41.1862,41.1256,41.1776,24021.0
2022-07-22 14:20:00,47.55,47.55,47.51,47.52,18474.0,41.1776,41.1776,41.1429,41.1516,18474.0
2022-07-22 14:25:00,47.52,47.58,47.5,47.57,42906.0,41.1516,41.2035,41.1343,41.1949,42906.0
2022-07-22 14:30:00,47.56,47.61,47.51,47.58,37394.0,41.1862,41.2295,41.1429,41.2035,37394.0
2022-07-22 14:35:00,47.59,47.61,47.53,47.6,31856.0,41.2122,41.2295,41.1602,41.2209,31856.0
2022-07-22 14:40:00,47.59,47.6,47.54,47.54,60386.0,41.2122,41.2209,41.1689,41.1689,60386.0
2022-07-22 14:45:00,47.54,47.6,47.52,47.59,44514.0,41.1689,41.2209,41.1516,41.2122,44514.0
2022-07-22 14:50:00,47.59,47.64,47.58,47.62,51391.0,41.2122,41.2555,41.2035,41.2382,51391.0
2022-07-22 14:55:00,47.62,47.63,47.57,47.58,55754.0,41.2382,41.2468,41.1949,41.2035,55754.0
2022-07-22 15:00:00,47.58,47.63,47.54,47.61,54215.0,41.2035,41.2468,41.1689,41.2295,54215.0
2022-07-22 15:05:00,47.62,47.63,47.59,47.63,49328.0,41.2382,41.2468,41.2122,41.2468,49328.0
2022-07-22 15:10:00,47.63,47.69,47.6,47.69,72692.0,41.2468,41.2988,41.2209,41.2988,72692.0
2022-07-22 15:15:00,47.68,47.68,47.6,47.6,36527.0,41.2901,41.2901,41.2209,41.2209,36527.0
2022-07-22 15:20:00,47.61,47.64,47.6,47.64,31273.0,41.2295,41.2555,41.2209,41.2555,31273.0
2022-07-22 15:25:00,47.63,47.64,47.56,47.61,56491.0,41.2468,41.2555,41.1862,41.2295,56491.0
2022-07-22 15:30:00,47.62,47.67,47.59,47.6,65228.0,41.2382,41.2815,41.2122,41.2209,65228.0
2022-07-22 15:35:00,47.61,47.61,47.56,47.56,60249.0,41.2295,41.2295,41.1862,41.1862,60249.0
2022-07-22 15:40:00,47.56,47.61,47.56,47.58,45517.0,41.1862,41.2295,41.1862,41.2035,45517.0
2022-07-22 15:45:00,47.58,47.61,47.51,47.59,104757.0,41.2035,41.2295,41.1429,41.2122,104757.0
2022-07-22 15:50:00,47.59,47.7,47.59,47.67,143482.0,41.2122,41.3075,41.2122,41.2815,143482.0
2022-07-22 15:55:00,47.67,47.74,47.67,47.74,241831.0,41.2815,41.3421,41.2815,41.3421,241831.0
2022-07-25 09:30:00,48.25,48.35,47.8,47.83,84314.0,41.7837,41.8703,41.3941,41.42,84314.0
2022-07-25 09:35:00,47.84,47.88,47.66,47.85,67123.0,41.4287,41.4633,41.2728,41.4374,67123.0
2022-07-25 09:40:00,47.87,48.06,47.87,48.05,34159.0,41.4547,41.6192,41.4547,41.6105,34159.0
2022-07-25 09:45:00,48.05,48.05,47.87,47.98,24399.0,41.6105,41.6105,41.4547,41.5499,24399.0
2022-07-25 09:50:00,47.98,48.17,47.98,48.11,25834.0,41.5499,41.7145,41.5499,41.6625,25834.0
2022-07-25 09:55:00,48.13,48.17,48.06,48.15,20452.0,41.6798,41.7145,41.6192,41.6971,20452.0
2022-07-25 10:00:00,48.15,48.15,48.05,48.06,23186.0,41.6971,41.6971,41.6105,41.6192,23186.0
2022-07-25 10:05:00,48.07,48.16,48.05,48.1,32083.0,41.6279,41.7058,41.6105,41.6538,32083.0
2022-07-25 10:10:00,48.11,48.2,48.11,48.18,26478.0,41.6625,41.7404,41.6625,41.7231,26478.0
2022-07-25 10:15:00,48.18,48.22,48.11,48.15,32416.0,41.7231,41.7578,41.6625,41.6971,32416.0
2022-07-25 10:20:00,48.14,48.19,48.1,48.18,80731.0,41.6885,41.7318,41.6538,41.7231,80731.0
2022-07-25 10:25:00,48.2,48.24,48.11,48.16,97922.0,41.7404,41.7751,41.6625,41.7058,97922.0
2022-07-25 10:30:00,48.16,48.17,48.06,48.06,71131.0,41.7058,41.7145,41.6192,41.6192,71131.0
2022-07-25 10:35:00,48.06,48.1,48.05,48.09,32555.0,41.6192,41.6538,41.6105,41.6452,32555.0
2022-07-25 10:40:00,48.08,48.31,48.04,48.3,59535.0,41.6365,41.8357,41.6019,41.827,59535.0
2022-07-25 10:45:00,48.3,48.35,48.28,48.34,37083.0,41.827,41.8703,41.8097,41.8617,37083.0
2022-07-25 10:50:00,48.34,48.44,48.34,48.37,44972.0,41.8617,41.9483,41.8617,41.8877,44972.0
2022-07-25 10:55:00,48.37,48.4,48.35,48.39,36498.0,41.8877,41.9136,41.8703,41.905,36498.0
2022-07-25 11:00:00,48.37,48.39,48.27,48.28,41610.0,41.8877,41.905,41.8011,41.8097,41610.0
2022-07-25 11:05:00,48.27,48.33,48.23,48.3,47945.0,41.8011,41.853,41.7664,41.827,47945.0
2022-07-25 11:10:00,48.31,48.34,48.2,48.21,40393.0,41.8357,41.8617,41.7404,41.7491,40393.0
2022-07-25 11:15:00,48.2,48.34,48.2,48.31,37278.0,41.7404,41.8617,41.7404,41.8357,37278.0
2022-07-25 11:20:00,48.32,48.38,48.31,48.32,25833.0,41.8444,41.8963,41.8357,41.8444,25833.0
2022-07-25 11:25:00,48.31,48.36,48.27,48.36,22554.0,41.8357,41.879,41.8011,41.879,22554.0
2022-07-25 11:30:00,48.36,48.4,48.34,48.38,20369.0,41.879,41.9136,41.8617,41.8963,20369.0
2022-07-25 11:35:00,48.37,48.4,48.32,48.34,21049.0,41.8877,41.9136,41.8444,41.8617,21049.0
2022-07-25 11:40:00,48.34,48.42,48.34,48.41,27045.0,41.8617,41.931,41.8617,41.9223,27045.0
2022-07-25 11:45:00,48.4,48.49,48.4,48.47,20881.0,41.9136,41.9916,41.9136,41.9743,20881.0
2022-07-25 11:50:00,48.47,48.5,48.44,48.48,15702.0,41.9743,42.0002,41.9483,41.9829,15702.0
2022-07-25 11:55:00,48.48,48.5,48.46,48.47,8230.0,41.9829,42.0002,41.9656,41.9743,8230.0
2022-07-25 12:00:00,48.48,48.48,48.42,48.42,13506.0,41.9829,41.9829,41.931,41.931,13506.0
2022-07-25 12:05:00,48.41,48.41,48.34,48.34,17078.0,41.9223,41.9223,41.8617,41.8617,17078.0
2022-07-25 12:10:00,48.32,48.33,48.23,48.23,22218.0,41.8444,41.853,41.7664,41.7664,22218.0
2022-07-25 12:15:00,48.24,48.27,48.22,48.25,21487.0,41.7751,41.8011,41.7578,41.7837,21487.0
2022-07-25 12:20:00,48.25,48.25,48.19,48.22,14388.0,41.7837,41.7837,41.7318,41.7578,14388.0
2022-07-25 12:25:00,48.22,48.27,48.21,48.27,14866.0,41.7578,41.8011,41.7491,41.8011,14866.0
2022-07-25 12:30:00,48.27,48.31,48.27,48.31,18170.0,41.8011,41.8357,41.8011,41.8357,18170.0
2022-07-25 12:35:00,48.31,48.33,48.27,48.29,12171.0,41.8357,41.853,41.8011,41.8184,12171.0
2022-07-25 12:40:00,48.29,48.36,48.27,48.29,15414.0,41.8184,41.879,41.8011,41.8184,15414.0
2022-07-25 12:45:00,48.29,48.35,48.28,48.34,15546.0,41.8184,41.8703,41.8097,41.8617,15546.0
2022-07-25 12:50:00,48.33,48.33,48.27,48.3,10694.0,41.853,41.853,41.8011,41.827,10694.0
2022-07-25 12:55:00,48.31,48.31,48.26,48.28,9830.0,41.8357,41.8357,41.7924,41.8097,9830.0
2022-07-25 13:00:00,48.25,48.3,48.25,48.28,13010.0,41.7837,41.827,41.7837,41.8097,13010.0
2022-07-25 13:05:00,48.28,48.29,48.24,48.28,10074.0,41.8097,41.8184,41.7751,41.8097,10074.0
2022-07-25 13:10:00,48.28,48.3,48.24,48.25,13288.0,41.8097,41.827,41.7751,41.7837,13288.0
2022-07-25 13:15:00,48.25,48.25,48.21,48.23,13224.0,41.7837,41.7837,41.7491,41.7664,13224.0
2022-07-25 13:20:00,48.22,48.23,48.19,48.21,34338.0,41.7578,41.7664,41.7318,41.7491,34338.0
2022-07-25 13:25:00,48.21,48.22,48.17,48.2,10294.0,41.7491,41.7578,41.7145,41.7404,10294.0
2022-07-25 13:30:00,48.2,48.2,48.16,48.18,19689.0,41.7404,41.7404,41.7058,41.7231,19689.0
2022-07-25 13:35:00,48.18,48.19,48.11,48.12,12400.0,41.7231,41.7318,41.6625,41.6712,12400.0
2022-07-25 13:40:00,48.13,48.13,48.1,48.12,11893.0,41.6798,41.6798,41.6538,41.6712,11893.0
2022-07-25 13:45:00,48.12,48.16,48.11,48.13,22515.0,41.6712,41.7058,41.6625,41.6798,22515.0
2022-07-25 13:50:00,48.12,48.13,48.06,48.07,15223.0,41.6712,41.6798,41.6192,41.6279,15223.0
2022-07-25 13:55:00,48.07,48.09,48.06,48.08,20376.0,41.6279,41.6452,41.6192,41.6365,20376.0
2022-07-25 14:00:00,48.08,48.14,48.05,48.14,34657.0,41.6365,41.6885,41.6105,41.6885,34657.0
2022-07-25 14:05:00,48.14,48.17,48.12,48.13,31037.0,41.6885,41.7145,41.6712,41.6798,31037.0
2022-07-25 14:10:00,48.14,48.17,48.12,48.17,19400.0,41.6885,41.7145,41.6712,41.7145,19400.0
2022-07-25 14:15:00,48.16,48.18,48.08,48.1,26287.0,41.7058,41.7231,41.6365,41.6538,26287.0
2022-07-25 14:20:00,48.09,48.09,48.06,48.08,20383.0,41.6452,41.6452,41.6192,41.6365,20383.0
2022-07-25 14:25:00,48.07,48.07,48.04,48.05,16283.0,41.6279,41.6279,41.6019,41.6105,16283.0
2022-07-25 14:30:00,48.05,48.07,48.02,48.04,38984.0,41.6105,41.6279,41.5846,41.6019,38984.0
2022-07-25 14:35:00,48.04,48.1,48.02,48.07,89325.0,41.6019,41.6538,41.5846,41.6279,89325.0
2022-07-25 14:40:00,48.08,48.09,48.01,48.04,71004.0,41.6365,41.6452,41.5759,41.6019,71004.0
2022-07-25 14:45:00,48.04,48.05,47.93,47.97,31051.0,41.6019,41.6105,41.5066,41.5413,31051.0
2022-07-25 14:50:00,47.97,47.98,47.92,47.95,19562.0,41.5413,41.5499,41.498,41.524,19562.0
2022-07-25 14:55:00,47.95,47.96,47.89,47.89,18164.0,41.524,41.5326,41.472,41.472,18164.0
2022-07-25 15:00:00,47.9,47.94,47.84,47.85,36275.0,41.4807,41.5153,41.4287,41.4374,36275.0
2022-07-25 15:05:00,47.86,47.9,47.82,47.9,33138.0,41.446,41.4807,41.4114,41.4807,33138.0
2022-07-25 15:10:00,47.9,47.91,47.86,47.9,24746.0,41.4807,41.4893,41.446,41.4807,24746.0
2022-07-25 15:15:00,47.9,47.93,47.86,47.91,30630.0,41.4807,41.5066,41.446,41.4893,30630.0
2022-07-25 15:20:00,47.91,47.97,47.9,47.94,36986.0,41.4893,41.5413,41.4807,41.5153,36986.0
2022-07-25 15:25:00,47.94,47.96,47.91,47.93,110814.0,41.5153,41.5326,41.4893,41.5066,110814.0
2022-07-25 15:30:00,47.92,47.96,47.9,47.92,57251.0,41.498,41.5326,41.4807,41.498,57251.0
2022-07-25 15:35:00,47.93,48.01,47.93,48.0,63885.0,41.5066,41.5759,41.5066,41.5673,63885.0
2022-07-25 15:40:00,48.01,48.03,47.96,47.99,51655.0,41.5759,41.5932,41.5326,41.5586,51655.0
2022-07-25 15:45:00,48.0,48.01,47.94,47.98,86693.0,41.5673,41.5759,41.5153,41.5499,86693.0
2022-07-25 15:50:00,47.98,48.04,47.96,48.02,189854.0,41.5499,41.6019,41.5326,41.5846,189854.0
2022-07-25 15:55:00,48.02,48.06,47.99,48.04,316215.0,41.5846,41.6192,41.5586,41.6019,316215.0
2022-07-26 09:30:00,47.69,47.88,47.6,47.84,162306.0,41.2988,41.4633,41.2209,41.4287,162306.0
2022-07-26 09:35:00,47.86,48.18,47.84,48.16,105007.0,41.446,41.7231,41.4287,41.7058,105007.0
2022-07-26 09:40:00,48.16,48.17,47.9,47.94,46717.0,41.7058,41.7145,41.4807,41.5153,46717.0
2022-07-26 09:45:00,47.93,48.05,47.86,47.95,50124.0,41.5066,41.6105,41.446,41.524,50124.0
2022-07-26 09:50:00,47.97,48.08,47.93,47.95,54145.0,41.5413,41.6365,41.5066,41.524,54145.0
2022-07-26 09:55:00,47.97,47.97,47.84,47.89,36888.0,41.5413,41.5413,41.4287,41.472,36888.0
2022-07-26 10:00:00,47.89,47.98,47.78,47.96,35202.0,41.472,41.5499,41.3767,41.5326,35202.0
2022-07-26 10:05:00,47.95,48.03,47.92,47.95,25787.0,41.524,41.5932,41.498,41.524,25787.0
2022-07-26 10:10:00,47.97,48.01,47.92,47.96,42102.0,41.5413,41.5759,41.498,41.5326,42102.0
2022-07-26 10:15:00,47.97,48.05,47.94,48.02,29466.0,41.5413,41.6105,41.5153,41.5846,29466.0
2022-07-26 10:20:00,48.02,48.03,47.94,48.02,37955.0,41.5846,41.5932,41.5153,41.5846,37955.0
2022-07-26 10:25:00,48.02,48.11,48.01,48.1,49526.0,41.5846,41.6625,41.5759,41.6538,49526.0
2022-07-26 10:30:00,48.11,48.21,48.06,48.18,68943.0,41.6625,41.7491,41.6192,41.7231,68943.0
2022-07-26 10:35:00,48.19,48.28,48.16,48.25,37433.0,41.7318,41.8097,41.7058,41.7837,37433.0
2022-07-26 10:40:00,48.24,48.29,48.23,48.28,44154.0,41.7751,41.8184,41.7664,41.8097,44154.0
2022-07-26 10:45:00,48.29,48.33,48.25,48.29,52387.0,41.8184,41.853,41.7837,41.8184,52387.0
2022-07-26 10:50:00,48.3,48.33,48.2,48.21,40011.0,41.827,41.853,41.7404,41.7491,40011.0
2022-07-26 10:55:00,48.2,48.26,48.15,48.22,72863.0,41.7404,41.7924,41.6971,41.7578,72863.0
2022-07-26 11:00:00,48.21,48.24,48.12,48.13,38610.0,41.7491,41.7751,41.6712,41.6798,38610.0
2022-07-26 11:05:00,48.13,48.14,48.04,48.1,36526.0,41.6798,41.6885,41.6019,41.6538,36526.0
2022-07-26 11:10:00,48.1,48.14,48.02,48.03,59903.0,41.6538,41.6885,41.5846,41.5932,59903.0
2022-07-26 11:15:00,48.03,48.04,47.94,47.96,23821.0,41.5932,41.6019,41.5153,41.5326,23821.0
2022-07-26 11:20:00,47.97,47.98,47.85,47.85,34129.0,41.5413,41.5499,41.4374,41.4374,34129.0
2022-07-26 11:25:00,47.85,47.9,47.83,47.83,83841.0,41.4374,41.4807,41.42,41.42,83841.0
2022-07-26 11:30:00,47.83,47.85,47.77,47.8,32157.0,41.42,41.4374,41.3681,41.3941,32157.0
2022-07-26 11:35:00,47.79,47.81,47.74,47.78,27107.0,41.3854,41.4027,41.3421,41.3767,27107.0
2022-07-26 11:40:00,47.77,47.8,47.75,47.75,29519.0,41.3681,41.3941,41.3508,41.3508,29519.0
2022-07-26 11:45:00,47.75,47.76,47.69,47.71,31220.0,41.3508,41.3594,41.2988,41.3161,31220.0
2022-07-26 11:50:00,47.7,47.75,47.65,47.66,32418.0,41.3075,41.3508,41.2642,41.2728,32418.0
2022-07-26 11:55:00,47.65,47.66,47.58,47.58,51614.0,41.2642,41.2728,41.2035,41.2035,51614.0
2022-07-26 12:00:00,47.58,47.59,47.54,47.58,25305.0,41.2035,41.2122,41.1689,41.2035,25305.0
2022-07-26 12:05:00,47.58,47.59,47.49,47.51,25733.0,41.2035,41.2122,41.1256,41.1429,25733.0
2022-07-26 12:10:00,47.51,47.52,47.41,47.44,34790.0,41.1429,41.1516,41.0563,41.0823,34790.0
2022-07-26 12:15:00,47.44,47.58,47.44,47.58,36511.0,41.0823,41.2035,41.0823,41.2035,36511.0
2022-07-26 12:20:00,47.58,47.64,47.53,47.64,25486.0,41.2035,41.2555,41.1602,41.2555,25486.0
2022-07-26 12:25:00,47.65,47.68,47.6,47.6,22991.0,41.2642,41.2901,41.2209,41.2209,22991.0
2022-07-26 12:30:00,47.61,47.66,47.58,47.65,25928.0,41.2295,41.2728,41.2035,41.2642,25928.0
2022-07-26 12:35:00,47.65,47.67,47.59,47.61,27444.0,41.2642,41.2815,41.2122,41.2295,27444.0
2022-07-26 12:40:00,47.61,47.62,47.54,47.61,46737.0,41.2295,41.2382,41.1689,41.2295,46737.0
2022-07-26 12:45:00,47.62,47.67,47.59,47.63,33146.0,41.2382,41.2815,41.2122,41.2468,33146.0
2022-07-26 12:50:00,47.63,47.73,47.62,47.72,12855.0,41.2468,41.3334,41.2382,41.3248,12855.0
2022-07-26 12:55:00,47.72,47.75,47.66,47.66,51905.0,41.3248,41.3508,41.2728,41.2728,51905.0
2022-07-26 13:00:00,47.66,47.68,47.63,47.68,33657.0,41.2728,41.2901,41.2468,41.2901,33657.0
2022-07-26 13:05:00,47.68,47.69,47.66,47.68,29781.0,41.2901,41.2988,41.2728,41.2901,29781.0
2022-07-26 13:10:00,47.69,47.71,47.59,47.6,40180.0,41.2988,41.3161,41.2122,41.2209,40180.0
2022-07-26 13:15:00,47.6,47.63,47.57,47.6,43302.0,41.2209,41.2468,41.1949,41.2209,43302.0
2022-07-26 13:20:00,47.61,47.68,47.6,47.66,21821.0,41.2295,41.2901,41.2209,41.2728,21821.0
2022-07-26 13:25:00,47.66,47.68,47.62,47.66,25707.0,41.2728,41.2901,41.2382,41.2728,25707.0
2022-07-26 13:30:00,47.66,47.66,47.54,47.54,26620.0,41.2728,41.2728,41.1689,41.1689,26620.0
2022-07-26 13:35:00,47.53,47.55,47.52,47.52,15180.0,41.1602,41.1776,41.1516,41.1516,15180.0
2022-07-26 13:40:00,47.51,47.54,47.49,47.5,27163.0,41.1429,41.1689,41.1256,41.1343,27163.0
2022-07-26 13:45:00,47.51,47.54,47.48,47.52,22783.0,41.1429,41.1689,41.1169,41.1516,22783.0
2022-07-26 13:50:00,47.52,47.57,47.51,47.56,35756.0,41.1516,41.1949,41.1429,41.1862,35756.0
2022-07-26 13:55:00,47.55,47.57,47.45,47.45,26423.0,41.1776,41.1949,41.091,41.091,26423.0
2022-07-26 14:00:00,47.45,47.53,47.45,47.52,32311.0,41.091,41.1602,41.091,41.1516,32311.0
2022-07-26 14:05:00,47.51,47.54,47.42,47.44,53424.0,41.1429,41.1689,41.065,41.0823,53424.0
2022-07-26 14:10:00,47.44,47.46,47.39,47.42,21488.0,41.0823,41.0996,41.039,41.065,21488.0
2022-07-26 14:15:00,47.43,47.45,47.37,47.37,28596.0,41.0736,41.091,41.0217,41.0217,28596.0
2022-07-26 14:20:00,47.36,47.41,47.34,47.4,63327.0,41.013,41.0563,40.9957,41.0477,63327.0
2022-07-26 14:25:00,47.39,47.39,47.34,47.34,27514.0,41.039,41.039,40.9957,40.9957,27514.0
2022-07-26 14:30:00,47.35,47.38,47.31,47.31,51392.0,41.0044,41.0303,40.9697,40.9697,51392.0
2022-07-26 14:35:00,47.3,47.34,47.3,47.31,23908.0,40.9611,40.9957,40.9611,40.9697,23908.0
2022-07-26 14:40:00,47.31,47.34,47.28,47.32,19461.0,40.9697,40.9957,40.9437,40.9784,19461.0
2022-07-26 14:45:00,47.31,47.34,47.26,47.27,20028.0,40.9697,40.9957,40.9264,40.9351,20028.0
2022-07-26 14:50:00,47.28,47.32,47.27,47.29,26097.0,40.9437,40.9784,40.9351,40.9524,26097.0
2022-07-26 14:55:00,47.28,47.32,47.26,47.31,21679.0,40.9437,40.9784,40.9264,40.9697,21679.0
2022-07-26 15:00:00,47.32,47.34,47.26,47.27,40837.0,40.9784,40.9957,40.9264,40.9351,40837.0
2022-07-26 15:05:00,47.28,47.29,47.22,47.27,75678.0,40.9437,40.9524,40.8918,40.9351,75678.0
2022-07-26 15:10:00,47.27,47.35,47.24,47.35,47448.0,40.9351,41.0044,40.9091,41.0044,47448.0
2022-07-26 15:15:00,47.34,47.38,47.31,47.32,57344.0,40.9957,41.0303,40.9697,40.9784,57344.0
2022-07-26 15:20:00,47.33,47.36,47.3,47.32,53847.0,40.987,41.013,40.9611,40.9784,53847.0
2022-07-26 15:25:00,47.33,47.37,47.3,47.37,48597.0,40.987,41.0217,40.9611,41.0217,48597.0
2022-07-26 15:30:00,47.37,47.44,47.34,47.44,77891.0,41.0217,41.0823,40.9957,41.0823,77891.0
2022-07-26 15:35:00,47.44,47.47,47.42,47.45,75418.0,41.0823,41.1083,41.065,41.091,75418.0
2022-07-26 15:40:00,47.45,47.46,47.36,47.38,96732.0,41.091,41.0996,41.013,41.0303,96732.0
2022-07-26 15:45:00,47.39,47.42,47.36,47.39,134357.0,41.039,41.065,41.013,41.039,134357.0
2022-07-26 15:50:00,47.4,47.45,47.37,47.43,168516.0,41.0477,41.091,41.0217,41.0736,168516.0
2022-07-26 15:55:00,47.43,47.48,47.41,47.41,264711.0,41.0736,41.1169,41.0563,41.0563,264711.0
2022-07-27 09:30:00,47.71,47.71,47.46,47.49,115138.0,41.3161,41.3161,41.0996,41.1256,115138.0
2022-07-27 09:35:00,47.49,47.5,47.25,47.32,38699.0,41.1256,41.1343,40.9178,40.9784,38699.0
2022-07-27 09:40:00,47.33,47.41,47.26,47.37,32170.0,40.987,41.0563,40.9264,41.0217,32170.0
2022-07-27 09:45:00,47.37,47.41,47.25,47.38,39846.0,41.0217,41.0563,40.9178,41.0303,39846.0
2022-07-27 09:50:00,47.39,47.43,47.34,47.38,40701.0,41.039,41.0736,40.9957,41.0303,40701.0
2022-07-27 09:55:00,47.39,47.49,47.35,47.41,32524.0,41.039,41.1256,41.0044,41.0563,32524.0
2022-07-27 10:00:00,47.41,47.45,47.36,47.39,33146.0,41.0563,41.091,41.013,41.039,33146.0
2022-07-27 10:05:00,47.41,47.41,47.25,47.27,34831.0,41.0563,41.0563,40.9178,40.9351,34831.0
2022-07-27 10:10:00,47.27,47.35,47.26,47.31,76355.0,40.9351,41.0044,40.9264,40.9697,76355.0
2022-07-27 10:15:00,47.32,47.37,47.29,47.36,23589.0,40.9784,41.0217,40.9524,41.013,23589.0
2022-07-27 10:20:00,47.36,47.47,47.33,47.44,30982.0,41.013,41.1083,40.987,41.0823,30982.0
2022-07-27 10:25:00,47.44,47.48,47.37,47.46,26439.0,41.0823,41.1169,41.0217,41.0996,26439.0
2022-07-27 10:30:00,47.45,47.48,47.42,47.46,38033.0,41.091,41.1169,41.065,41.0996,38033.0
2022-07-27 10:35:00,47.46,47.55,47.46,47.5,57749.0,41.0996,41.1776,41.0996,41.1343,57749.0
2022-07-27 10:40:00,47.5,47.51,47.44,47.48,22318.0,41.1343,41.1429,41.0823,41.1169,22318.0
2022-07-27 10:45:00,47.49,47.5,47.38,47.39,16155.0,41.1256,41.1343,41.0303,41.039,16155.0
2022-07-27 10:50:00,47.4,47.43,47.35,47.36,16126.0,41.0477,41.0736,41.0044,41.013,16126.0
2022-07-27 10:55:00,47.38,47.39,47.32,47.37,30344.0,41.0303,41.039,40.9784,41.0217,30344.0
2022-07-27 11:00:00,47.37,47.44,47.35,47.39,34970.0,41.0217,41.0823,41.0044,41.039,34970.0
2022-07-27 11:05:00,47.39,47.4,47.33,47.34,15144.0,41.039,41.0477,40.987,40.9957,15144.0
2022-07-27 11:10:00,47.34,47.38,47.33,47.36,22543.0,40.9957,41.0303,40.987,41.013,22543.0
2022-07-27 11:15:00,47.37,47.38,47.3,47.34,30121.0,41.0217,41.0303,40.9611,40.9957,30121.0
2022-07-27 11:20:00,47.34,47.38,47.31,47.36,22568.0,40.9957,41.0303,40.9697,41.013,22568.0
2022-07-27 11:25:00,47.36,47.46,47.35,47.46,22342.0,41.013,41.0996,41.0044,41.0996,22342.0
2022-07-27 11:30:00,47.45,47.54,47.45,47.52,32077.0,41.091,41.1689,41.091,41.1516,32077.0
2022-07-27 11:35:00,47.53,47.58,47.5,47.54,22999.0,41.1602,41.2035,41.1343,41.1689,22999.0
2022-07-27 11:40:00,47.54,47.57,47.52,47.53,21312.0,41.1689,41.1949,41.1516,41.1602,21312.0
2022-07-27 11:45:00,47.53,47.55,47.48,47.48,15475.0,41.1602,41.1776,41.1169,41.1169,15475.0
2022-07-27 11:50:00,47.5,47.53,47.49,47.52,52144.0,41.1343,41.1602,41.1256,41.1516,52144.0
2022-07-27 11:55:00,47.53,47.58,47.51,47.55,40175.0,41.1602,41.2035,41.1429,41.1776,40175.0
2022-07-27 12:00:00,47.56,47.59,47.53,47.54,17891.0,41.1862,41.2122,41.1602,41.1689,17891.0
2022-07-27 12:05:00,47.54,47.56,47.53,47.54,9755.0,41.1689,41.1862,41.1602,41.1689,9755.0
2022-07-27 12:10:00,47.53,47.54,47.49,47.5,39245.0,41.1602,41.1689,41.1256,41.1343,39245.0
2022-07-27 12:15:00,47.5,47.51,47.44,47.48,17078.0,41.1343,41.1429,41.0823,41.1169,17078.0
2022-07-27 12:20:00,47.47,47.51,47.45,47.48,21416.0,41.1083,41.1429,41.091,41.1169,21416.0
2022-07-27 12:25:00,47.48,47.51,47.43,47.43,27030.0,41.1169,41.1429,41.0736,41.0736,27030.0
2022-07-27 12:30:00,47.43,47.48,47.42,47.47,22901.0,41.0736,41.1169,41.065,41.1083,22901.0
2022-07-27 12:35:00,47.47,47.49,47.45,47.48,41878.0,41.1083,41.1256,41.091,41.1169,41878.0
2022-07-27 12:40:00,47.47,47.53,47.47,47.48,34354.0,41.1083,41.1602,41.1083,41.1169,34354.0
2022-07-27 12:45:00,47.48,47.52,47.47,47.52,19168.0,41.1169,41.1516,41.1083,41.1516,19168.0
2022-07-27 12:50:00,47.52,47.57,47.51,47.55,14761.0,41.1516,41.1949,41.1429,41.1776,14761.0
2022-07-27 12:55:00,47.55,47.55,47.46,47.47,19579.0,41.1776,41.1776,41.0996,41.1083,19579.0
2022-07-27 13:00:00,47.48,47.53,47.46,47.5,16804.0,41.1169,41.1602,41.0996,41.1343,16804.0
2022-07-27 13:05:00,47.5,47.51,47.45,47.48,16944.0,41.1343,41.1429,41.091,41.1169,16944.0
2022-07-27 13:10:00,47.47,47.53,47.45,47.51,34090.0,41.1083,41.1602,41.091,41.1429,34090.0
2022-07-27 13:15:00,47.51,47.53,47.49,47.49,22752.0,41.1429,41.1602,41.1256,41.1256,22752.0
2022-07-27 13:20:00,47.5,47.53,47.48,47.49,32573.0,41.1343,41.1602,41.1169,41.1256,32573.0
2022-07-27 13:25:00,47.5,47.57,47.5,47.57,32034.0,41.1343,41.1949,41.1343,41.1949,32034.0
2022-07-27 13:30:00,47.57,47.62,47.55,47.59,26226.0,41.1949,41.2382,41.1776,41.2122,26226.0
2022-07-27 13:35:00,47.58,47.64,47.58,47.63,28577.0,41.2035,41.2555,41.2035,41.2468,28577.0
2022-07-27 13:40:00,47.63,47.63,47.58,47.59,47086.0,41.2468,41.2468,41.2035,41.2122,47086.0
2022-07-27 13:45:00,47.6,47.65,47.59,47.65,20125.0,41.2209,41.2642,41.2122,41.2642,20125.0
2022-07-27 13:50:00,47.64,47.65,47.62,47.63,22618.0,41.2555,41.2642,41.2382,41.2468,22618.0
2022-07-27 13:55:00,47.64,47.65,47.55,47.58,22798.0,41.2555,41.2642,41.1776,41.2035,22798.0
2022-07-27 14:00:00,47.58,47.66,47.51,47.58,55464.0,41.2035,41.2728,41.1429,41.2035,55464.0
2022-07-27 14:05:00,47.58,47.58,47.49,47.55,44066.0,41.2035,41.2035,41.1256,41.1776,44066.0
2022-07-27 14:10:00,47.55,47.61,47.53,47.57,29769.0,41.1776,41.2295,41.1602,41.1949,29769.0
2022-07-27 14:15:00,47.57,47.63,47.56,47.59,20774.0,41.1949,41.2468,41.1862,41.2122,20774.0
2022-07-27 14:20:00,47.59,47.63,47.55,47.55,69594.0,41.2122,41.2468,41.1776,41.1776,69594.0
2022-07-27 14:25:00,47.55,47.59,47.54,47.55,34004.0,41.1776,41.2122,41.1689,41.1776,34004.0
2022-07-27 14:30:00,47.55,47.57,47.42,47.48,117900.0,41.1776,41.1949,41.065,41.1169,117900.0
2022-07-27 14:35:00,47.48,47.76,47.48,47.73,162782.0,41.1169,41.3594,41.1169,41.3334,162782.0
2022-07-27 14:40:00,47.73,47.91,47.73,47.88,69979.0,41.3334,41.4893,41.3334,41.4633,69979.0
2022-07-27 14:45:00,47.89,47.9,47.82,47.86,49304.0,41.472,41.4807,41.4114,41.446,49304.0
2022-07-27 14:50:00,47.86,48.06,47.82,48.03,52779.0,41.446,41.6192,41.4114,41.5932,52779.0
2022-07-27 14:55:00,48.04,48.08,47.84,47.89,38007.0,41.6019,41.6365,41.4287,41.472,38007.0
2022-07-27 15:00:00,47.89,48.08,47.86,48.08,94889.0,41.472,41.6365,41.446,41.6365,94889.0
2022-07-27 15:05:00,48.07,48.1,47.99,48.05,46869.0,41.6279,41.6538,41.5586,41.6105,46869.0
2022-07-27 15:10:00,48.04,48.1,48.03,48.09,55307.0,41.6019,41.6538,41.5932,41.6452,55307.0
2022-07-27 15:15:00,48.1,48.17,48.07,48.14,51663.0,41.6538,41.7145,41.6279,41.6885,51663.0
2022-07-27 15:20:00,48.15,48.24,48.11,48.23,71820.0,41.6971,41.7751,41.6625,41.7664,71820.0
2022-07-27 15:25:00,48.22,48.35,48.22,48.35,60680.0,41.7578,41.8703,41.7578,41.8703,60680.0
2022-07-27 15:30:00,48.34,48.39,48.29,48.39,82835.0,41.8617,41.905,41.8184,41.905,82835.0
2022-07-27 15:35:00,48.39,48.39,48.22,48.22,68240.0,41.905,41.905,41.7578,41.7578,68240.0
2022-07-27 15:40:00,48.22,48.3,48.2,48.28,72940.0,41.7578,41.827,41.7404,41.8097,72940.0
2022-07-27 15:45:00,48.27,48.32,48.23,48.23,81801.0,41.8011,41.8444,41.7664,41.7664,81801.0
2022-07-27 15:50:00,48.23,48.27,48.11,48.2,162884.0,41.7664,41.8011,41.6625,41.7404,162884.0
2022-07-27 15:55:00,48.2,48.29,48.18,48.21,531877.0,41.7404,41.8184,41.7231,41.7491,531877.0
2022-07-28 09:30:00,48.12,48.38,48.08,48.34,72233.0,41.6712,41.8963,41.6365,41.8617,72233.0
2022-07-28 09:35:00,48.32,48.41,48.26,48.36,30761.0,41.8444,41.9223,41.7924,41.879,30761.0
2022-07-28 09:40:00,48.34,48.38,48.26,48.34,46846.0,41.8617,41.8963,41.7924,41.8617,46846.0
2022-07-28 09:45:00,48.35,48.42,48.12,48.23,77778.0,41.8703,41.931,41.6712,41.7664,77778.0
2022-07-28 09:50:00,48.21,48.21,47.91,48.01,44776.0,41.7491,41.7491,41.4893,41.5759,44776.0
2022-07-28 09:55:00,48.01,48.22,48.0,48.21,43353.0,41.5759,41.7578,41.5673,41.7491,43353.0
2022-07-28 10:00:00,48.21,48.23,47.99,48.01,42141.0,41.7491,41.7664,41.5586,41.5759,42141.0
2022-07-28 10:05:00,48.01,48.01,47.69,47.72,292095.0,41.5759,41.5759,41.2988,41.3248,292095.0
2022-07-28 10:10:00,47.75,47.87,47.55,47.6,282070.0,41.3508,41.4547,41.1776,41.2209,282070.0
2022-07-28 10:15:00,47.58,47.68,47.41,47.5,258356.0,41.2035,41.2901,41.0563,41.1343,258356.0
2022-07-28 10:20:00,47.5,47.5,47.15,47.16,190826.0,41.1343,41.1343,40.8312,40.8398,190826.0
2022-07-28 10:25:00,47.16,47.17,46.28,46.54,679874.0,40.8398,40.8485,40.0778,40.3029,679874.0
2022-07-28 10:30:00,46.53,46.77,46.51,46.62,341677.0,40.2943,40.5021,40.2769,40.3722,341677.0
2022-07-28 10:35:00,46.63,46.79,46.63,46.77,224582.0,40.3809,40.5194,40.3809,40.5021,224582.0
2022-07-28 10:40:00,46.77,47.02,46.69,47.01,130240.0,40.5021,40.7186,40.4328,40.7099,130240.0
2022-07-28 10:45:00,47.02,47.23,47.0,47.15,113281.0,40.7186,40.9004,40.7013,40.8312,113281.0
2022-07-28 10:50:00,47.15,47.15,47.02,47.04,77859.0,40.8312,40.8312,40.7186,40.7359,77859.0
2022-07-28 10:55:00,47.03,47.04,46.89,46.92,225656.0,40.7272,40.7359,40.606,40.632,225656.0
2022-07-28 11:00:00,46.91,46.94,46.8,46.8,127051.0,40.6233,40.6493,40.5281,40.5281,127051.0
2022-07-28 11:05:00,46.8,46.83,46.71,46.77,136789.0,40.5281,40.554,40.4501,40.5021,136789.0
2022-07-28 11:10:00,46.77,46.8,46.72,46.79,63538.0,40.5021,40.5281,40.4588,40.5194,63538.0
2022-07-28 11:15:00,46.79,46.79,46.61,46.68,106998.0,40.5194,40.5194,40.3635,40.4242,106998.0
2022-07-28 11:20:00,46.68,46.72,46.54,46.72,95878.0,40.4242,40.4588,40.3029,40.4588,95878.0
2022-07-28 11:25:00,46.72,46.83,46.66,46.82,73619.0,40.4588,40.554,40.4068,40.5454,73619.0
2022-07-28 11:30:00,46.83,46.84,46.68,46.8,92598.0,40.554,40.5627,40.4242,40.5281,92598.0
2022-07-28 11:35:00,46.81,46.85,46.78,46.81,93244.0,40.5367,40.5714,40.5107,40.5367,93244.0
2022-07-28 11:40:00,46.8,46.92,46.79,46.9,136469.0,40.5281,40.632,40.5194,40.6147,136469.0
2022-07-28 11:45:00,46.9,46.93,46.78,46.81,91447.0,40.6147,40.6406,40.5107,40.5367,91447.0
2022-07-28 11:50:00,46.82,46.82,46.63,46.63,91099.0,40.5454,40.5454,40.3809,40.3809,91099.0
2022-07-28 11:55:00,46.64,46.71,46.57,46.6,89541.0,40.3895,40.4501,40.3289,40.3549,89541.0
2022-07-28 12:00:00,46.61,46.63,46.51,46.52,83723.0,40.3635,40.3809,40.2769,40.2856,83723.0
2022-07-28 12:05:00,46.53,46.59,46.49,46.53,48579.0,40.2943,40.3462,40.2596,40.2943,48579.0
2022-07-28 12:10:00,46.53,46.64,46.48,46.63,39609.0,40.2943,40.3895,40.251,40.3809,39609.0
2022-07-28 12:15:00,46.63,46.66,46.57,46.57,59163.0,40.3809,40.4068,40.3289,40.3289,59163.0
2022-07-28 12:20:00,46.56,46.58,46.52,46.53,41151.0,40.3202,40.3376,40.2856,40.2943,41151.0
2022-07-28 12:25:00,46.54,46.54,46.42,46.44,55732.0,40.3029,40.3029,40.199,40.2163,55732.0
2022-07-28 12:30:00,46.43,46.48,46.34,46.39,80655.0,40.2077,40.251,40.1297,40.173,80655.0
2022-07-28 12:35:00,46.4,46.43,46.32,46.33,67181.0,40.1817,40.2077,40.1124,40.1211,67181.0
2022-07-28 12:40:00,46.31,46.34,46.27,46.31,53228.0,40.1037,40.1297,40.0691,40.1037,53228.0
2022-07-28 12:45:00,46.32,46.35,46.23,46.23,113190.0,40.1124,40.1384,40.0345,40.0345,113190.0
2022-07-28 12:50:00,46.24,46.3,46.23,46.25,127906.0,40.0431,40.0951,40.0345,40.0518,127906.0
2022-07-28 12:55:00,46.24,46.32,46.23,46.26,131731.0,40.0431,40.1124,40.0345,40.0604,131731.0
2022-07-28 13:00:00,46.27,46.27,46.18,46.21,108226.0,40.0691,40.0691,39.9912,40.0171,108226.0
2022-07-28 13:05:00,46.21,46.22,46.15,46.2,86220.0,40.0171,40.0258,39.9652,40.0085,86220.0
2022-07-28 13:10:00,46.2,46.26,46.16,46.24,142418.0,40.0085,40.0604,39.9738,40.0431,142418.0
2022-07-28 13:15:00,46.24,46.25,46.09,46.17,71844.0,40.0431,40.0518,39.9132,39.9825,71844.0
2022-07-28 13:20:00,46.18,46.25,46.15,46.21,80927.0,39.9912,40.0518,39.9652,40.0171,80927.0
2022-07-28 13:25:00,46.22,46.24,46.18,46.23,141992.0,40.0258,40.0431,39.9912,40.0345,141992.0
2022-07-28 13:30:00,46.23,46.26,46.22,46.25,162762.0,40.0345,40.0604,40.0258,40.0518,162762.0
2022-07-28 13:35:00,46.25,46.26,46.16,46.16,110122.0,40.0518,40.0604,39.9738,39.9738,110122.0
2022-07-28 13:40:00,46.17,46.23,46.16,46.17,64318.0,39.9825,40.0345,39.9738,39.9825,64318.0
2022-07-28 13:45:00,46.18,46.22,46.16,46.16,61713.0,39.9912,40.0258,39.9738,39.9738,61713.0
2022-07-28 13:50:00,46.16,46.17,46.09,46.11,77650.0,39.9738,39.9825,39.9132,39.9305,77650.0
2022-07-28 13:55:00,46.11,46.19,46.09,46.15,101688.0,39.9305,39.9998,39.9132,39.9652,101688.0
2022-07-28 14:00:00,46.15,46.23,46.13,46.14,132898.0,39.9652,40.0345,39.9479,39.9565,132898.0
2022-07-28 14:05:00,46.13,46.14,45.99,46.0,113755.0,39.9479,39.9565,39.8266,39.8353,113755.0
2022-07-28 14:10:00,46.01,46.1,45.99,46.06,172206.0,39.8439,39.9219,39.8266,39.8872,172206.0
2022-07-28 14:15:00,46.07,46.16,46.06,46.12,94050.0,39.8959,39.9738,39.8872,39.9392,94050.0
2022-07-28 14:20:00,46.12,46.13,46.06,46.12,91342.0,39.9392,39.9479,39.8872,39.9392,91342.0
2022-07-28 14:25:00,46.12,46.12,45.98,45.99,126241.0,39.9392,39.9392,39.818,39.8266,126241.0
2022-07-28 14:30:00,45.98,46.02,45.92,45.96,125250.0,39.818,39.8526,39.766,39.8006,125250.0
2022-07-28 14:35:00,45.96,46.02,45.94,45.98,95455.0,39.8006,39.8526,39.7833,39.818,95455.0
2022-07-28 14:40:00,45.98,46.04,45.95,45.95,125532.0,39.818,39.8699,39.792,39.792,125532.0
2022-07-28 14:45:00,45.96,45.96,45.92,45.93,68719.0,39.8006,39.8006,39.766,39.7747,68719.0
2022-07-28 14:50:00,45.93,45.95,45.88,45.95,97408.0,39.7747,39.792,39.7314,39.792,97408.0
2022-07-28 14:55:00,45.95,45.98,45.92,45.94,99910.0,39.792,39.818,39.766,39.7833,99910.0
2022-07-28 15:00:00,45.95,46.01,45.92,46.0,134809.0,39.792,39.8439,39.766,39.8353,134809.0
2022-07-28 15:05:00,46.01,46.03,45.97,46.0,110704.0,39.8439,39.8613,39.8093,39.8353,110704.0
2022-07-28 15:10:00,45.99,46.01,45.93,45.94,115779.0,39.8266,39.8439,39.7747,39.7833,115779.0
2022-07-28 15:15:00,45.94,45.94,45.86,45.86,130501.0,39.7833,39.7833,39.714,39.714,130501.0
2022-07-28 15:20:00,45.87,45.9,45.82,45.85,178846.0,39.7227,39.7487,39.6794,39.7054,178846.0
2022-07-28 15:25:00,45.85,46.01,45.85,46.0,163030.0,39.7054,39.8439,39.7054,39.8353,163030.0
2022-07-28 15:30:00,46.0,46.07,45.94,46.06,273717.0,39.8353,39.8959,39.7833,39.8872,273717.0
2022-07-28 15:35:00,46.07,46.1,46.0,46.02,225516.0,39.8959,39.9219,39.8353,39.8526,225516.0
2022-07-28 15:40:00,46.02,46.02,45.93,46.01,215916.0,39.8526,39.8526,39.7747,39.8439,215916.0
2022-07-28 15:45:00,46.01,46.03,45.87,45.9,468934.0,39.8439,39.8613,39.7227,39.7487,468934.0
2022-07-28 15:50:00,45.89,46.08,45.88,46.08,392595.0,39.74,39.9046,39.7314,39.9046,392595.0
2022-07-28 15:55:00,46.06,46.15,46.04,46.11,749622.0,39.8872,39.9652,39.8699,39.9305,749622.0
2022-07-29 09:30:00,46.25,46.62,46.1,46.48,305938.0,40.0518,40.3722,39.9219,40.251,305938.0
2022-07-29 09:35:00,46.47,46.64,46.45,46.63,184687.0,40.2423,40.3895,40.225,40.3809,184687.0
2022-07-29 09:40:00,46.63,46.79,46.57,46.75,164228.0,40.3809,40.5194,40.3289,40.4848,164228.0
2022-07-29 09:45:00,46.75,47.0,46.7,46.94,85166.0,40.4848,40.7013,40.4415,40.6493,85166.0
2022-07-29 09:50:00,46.93,47.27,46.92,47.17,95726.0,40.6406,40.9351,40.632,40.8485,95726.0
2022-07-29 09:55:00,47.16,47.28,47.13,47.23,60762.0,40.8398,40.9437,40.8138,40.9004,60762.0
2022-07-29 10:00:00,47.21,47.41,47.15,47.34,110661.0,40.8831,41.0563,40.8312,40.9957,110661.0
2022-07-29 10:05:00,47.33,47.42,47.2,47.27,139735.0,40.987,41.065,40.8745,40.9351,139735.0
2022-07-29 10:10:00,47.28,47.35,47.22,47.27,77534.0,40.9437,41.0044,40.8918,40.9351,77534.0
2022-07-29 10:15:00,47.27,47.38,47.26,47.38,59757.0,40.9351,41.0303,40.9264,41.0303,59757.0
2022-07-29 10:20:00,47.39,47.45,47.32,47.45,76267.0,41.039,41.091,40.9784,41.091,76267.0
2022-07-29 10:25:00,47.45,47.59,47.41,47.51,91406.0,41.091,41.2122,41.0563,41.1429,91406.0
2022-07-29 10:30:00,47.51,47.54,47.46,47.47,70434.0,41.1429,41.1689,41.0996,41.1083,70434.0
2022-07-29 10:35:00,47.47,47.48,47.35,47.39,42379.0,41.1083,41.1169,41.0044,41.039,42379.0
2022-07-29 10:40:00,47.4,47.44,47.38,47.4,38677.0,41.0477,41.0823,41.0303,41.0477,38677.0
2022-07-29 10:45:00,47.4,47.4,47.27,47.27,63575.0,41.0477,41.0477,40.9351,40.9351,63575.0
2022-07-29 10:50:00,47.27,47.34,47.26,47.28,62320.0,40.9351,40.9957,40.9264,40.9437,62320.0
2022-07-29 10:55:00,47.28,47.34,47.26,47.27,70674.0,40.9437,40.9957,40.9264,40.9351,70674.0
2022-07-29 11:00:00,47.27,47.29,47.16,47.18,104278.0,40.9351,40.9524,40.8398,40.8571,104278.0
2022-07-29 11:05:00,47.18,47.24,47.15,47.21,45278.0,40.8571,40.9091,40.8312,40.8831,45278.0
2022-07-29 11:10:00,47.21,47.22,47.09,47.1,33629.0,40.8831,40.8918,40.7792,40.7879,33629.0
2022-07-29 11:15:00,47.1,47.12,47.03,47.05,39776.0,40.7879,40.8052,40.7272,40.7446,39776.0
2022-07-29 11:20:00,47.05,47.1,47.03,47.07,36245.0,40.7446,40.7879,40.7272,40.7619,36245.0
2022-07-29 11:25:00,47.07,47.08,47.01,47.04,30399.0,40.7619,40.7705,40.7099,40.7359,30399.0
2022-07-29 11:30:00,47.04,47.07,47.03,47.05,34658.0,40.7359,40.7619,40.7272,40.7446,34658.0
2022-07-29 11:35:00,47.05,47.2,47.05,47.19,28723.0,40.7446,40.8745,40.7446,40.8658,28723.0
2022-07-29 11:40:00,47.18,47.21,47.16,47.21,19736.0,40.8571,40.8831,40.8398,40.8831,19736.0
2022-07-29 11:45:00,47.21,47.23,47.17,47.18,46474.0,40.8831,40.9004,40.8485,40.8571,46474.0
2022-07-29 11:50:00,47.17,47.21,47.15,47.21,20310.0,40.8485,40.8831,40.8312,40.8831,20310.0
2022-07-29 11:55:00,47.2,47.21,47.14,47.15,18450.0,40.8745,40.8831,40.8225,40.8312,18450.0
2022-07-29 12:00:00,47.15,47.17,47.09,47.09,24198.0,40.8312,40.8485,40.7792,40.7792,24198.0
2022-07-29 12:05:00,47.09,47.1,46.99,47.02,26983.0,40.7792,40.7879,40.6926,40.7186,26983.0
2022-07-29 12:10:00,47.02,47.06,47.0,47.0,39666.0,40.7186,40.7532,40.7013,40.7013,39666.0
2022-07-29 12:15:00,47.0,47.08,46.99,47.08,24369.0,40.7013,40.7705,40.6926,40.7705,24369.0
2022-07-29 12:20:00,47.08,47.14,47.07,47.13,21086.0,40.7705,40.8225,40.7619,40.8138,21086.0
2022-07-29 12:25:00,47.13,47.13,47.09,47.12,23704.0,40.8138,40.8138,40.7792,40.8052,23704.0
2022-07-29 12:30:00,47.12,47.18,47.11,47.16,22271.0,40.8052,40.8571,40.7965,40.8398,22271.0
2022-07-29 12:35:00,47.16,47.19,47.13,47.16,21445.0,40.8398,40.8658,40.8138,40.8398,21445.0
2022-07-29 12:40:00,47.16,47.18,47.15,47.18,25655.0,40.8398,40.8571,40.8312,40.8571,25655.0
2022-07-29 12:45:00,47.17,47.21,47.16,47.19,31962.0,40.8485,40.8831,40.8398,40.8658,31962.0
2022-07-29 12:50:00,47.19,47.2,47.15,47.18,47147.0,40.8658,40.8745,40.8312,40.8571,47147.0
2022-07-29 12:55:00,47.18,47.21,47.13,47.14,40212.0,40.8571,40.8831,40.8138,40.8225,40212.0
2022-07-29 13:00:00,47.14,47.16,47.1,47.15,33132.0,40.8225,40.8398,40.7879,40.8312,33132.0
2022-07-29 13:05:00,47.16,47.21,47.15,47.2,21521.0,40.8398,40.8831,40.8312,40.8745,21521.0
2022-07-29 13:10:00,47.2,47.21,47.16,47.2,19191.0,40.8745,40.8831,40.8398,40.8745,19191.0
2022-07-29 13:15:00,47.2,47.2,47.13,47.14,27428.0,40.8745,40.8745,40.8138,40.8225,27428.0
2022-07-29 13:20:00,47.15,47.15,47.12,47.13,16404.0,40.8312,40.8312,40.8052,40.8138,16404.0
2022-07-29 13:25:00,47.14,47.17,47.1,47.1,23622.0,40.8225,40.8485,40.7879,40.7879,23622.0
2022-07-29 13:30:00,47.1,47.13,47.08,47.09,28022.0,40.7879,40.8138,40.7705,40.7792,28022.0
2022-07-29 13:35:00,47.1,47.16,47.09,47.15,48959.0,40.7879,40.8398,40.7792,40.8312,48959.0
2022-07-29 13:40:00,47.15,47.17,47.12,47.15,28959.0,40.8312,40.8485,40.8052,40.8312,28959.0
2022-07-29 13:45:00,47.15,47.17,47.09,47.11,33324.0,40.8312,40.8485,40.7792,40.7965,33324.0
2022-07-29 13:50:00,47.1,47.15,47.1,47.15,27474.0,40.7879,40.8312,40.7879,40.8312,27474.0
2022-07-29 13:55:00,47.15,47.16,47.09,47.1,24661.0,40.8312,40.8398,40.7792,40.7879,24661.0
2022-07-29 14:00:00,47.09,47.11,47.06,47.1,19141.0,40.7792,40.7965,40.7532,40.7879,19141.0
2022-07-29 14:05:00,47.1,47.17,47.1,47.15,38519.0,40.7879,40.8485,40.7879,40.8312,38519.0
2022-07-29 14:10:00,47.16,47.26,47.15,47.26,38054.0,40.8398,40.9264,40.8312,40.9264,38054.0
2022-07-29 14:15:00,47.26,47.28,47.23,47.28,62703.0,40.9264,40.9437,40.9004,40.9437,62703.0
2022-07-29 14:20:00,47.28,47.28,47.22,47.23,64702.0,40.9437,40.9437,40.8918,40.9004,64702.0
2022-07-29 14:25:00,47.22,47.23,47.19,47.23,46011.0,40.8918,40.9004,40.8658,40.9004,46011.0
2022-07-29 14:30:00,47.23,47.25,47.19,47.23,49736.0,40.9004,40.9178,40.8658,40.9004,49736.0
2022-07-29 14:35:00,47.23,47.28,47.21,47.25,45309.0,40.9004,40.9437,40.8831,40.9178,45309.0
2022-07-29 14:40:00,47.25,47.25,47.18,47.21,42322.0,40.9178,40.9178,40.8571,40.8831,42322.0
2022-07-29 14:45:00,47.21,47.23,47.18,47.2,55532.0,40.8831,40.9004,40.8571,40.8745,55532.0
2022-07-29 14:50:00,47.2,47.27,47.19,47.25,69690.0,40.8745,40.9351,40.8658,40.9178,69690.0
2022-07-29 14:55:00,47.24,47.29,47.24,47.29,29622.0,40.9091,40.9524,40.9091,40.9524,29622.0
2022-07-29 15:00:00,47.29,47.34,47.26,47.34,45679.0,40.9524,40.9957,40.9264,40.9957,45679.0
2022-07-29 15:05:00,47.34,47.35,47.29,47.3,60668.0,40.9957,41.0044,40.9524,40.9611,60668.0
2022-07-29 15:10:00,47.3,47.34,47.29,47.33,35405.0,40.9611,40.9957,40.9524,40.987,35405.0
2022-07-29 15:15:00,47.34,47.35,47.28,47.33,41878.0,40.9957,41.0044,40.9437,40.987,41878.0
2022-07-29 15:20:00,47.33,47.35,47.3,47.34,50623.0,40.987,41.0044,40.9611,40.9957,50623.0
2022-07-29 15:25:00,47.34,47.36,47.27,47.33,144396.0,40.9957,41.013,40.9351,40.987,144396.0
2022-07-29 15:30:00,47.32,47.32,47.23,47.28,100303.0,40.9784,40.9784,40.9004,40.9437,100303.0
2022-07-29 15:35:00,47.28,47.29,47.21,47.22,75053.0,40.9437,40.9524,40.8831,40.8918,75053.0
2022-07-29 15:40:00,47.22,47.25,47.19,47.21,117322.0,40.8918,40.9178,40.8658,40.8831,117322.0
2022-07-29 15:45:00,47.22,47.28,47.2,47.27,106931.0,40.8918,40.9437,40.8745,40.9351,106931.0
2022-07-29 15:50:00,47.27,47.31,47.24,47.27,258834.0,40.9351,40.9697,40.9091,40.9351,258834.0
2022-07-29 15:55:00,47.27,47.27,47.17,47.22,491909.0,40.9351,40.9351,40.8485,40.8918,491909.0
2022-08-01 09:30:00,46.85,46.96,46.49,46.6,111754.0,40.5714,40.6666,40.2596,40.3549,111754.0
2022-08-01 09:35:00,46.61,46.73,46.57,46.7,68591.0,40.3635,40.4674,40.3289,40.4415,68591.0
2022-08-01 09:40:00,46.72,46.85,46.61,46.78,92320.0,40.4588,40.5714,40.3635,40.5107,92320.0
2022-08-01 09:45:00,46.81,46.87,46.69,46.83,48787.0,40.5367,40.5887,40.4328,40.554,48787.0
2022-08-01 09:50:00,46.85,47.05,46.84,46.99,82141.0,40.5714,40.7446,40.5627,40.6926,82141.0
2022-08-01 09:55:00,46.97,47.2,46.97,47.18,32274.0,40.6753,40.8745,40.6753,40.8571,32274.0
2022-08-01 10:00:00,47.16,47.31,47.1,47.29,73767.0,40.8398,40.9697,40.7879,40.9524,73767.0
2022-08-01 10:05:00,47.3,47.42,47.27,47.28,58036.0,40.9611,41.065,40.9351,40.9437,58036.0
2022-08-01 10:10:00,47.27,47.28,47.2,47.25,41818.0,40.9351,40.9437,40.8745,40.9178,41818.0
2022-08-01 10:15:00,47.25,47.27,47.03,47.03,29835.0,40.9178,40.9351,40.7272,40.7272,29835.0
2022-08-01 10:20:00,47.03,47.04,46.93,47.02,21712.0,40.7272,40.7359,40.6406,40.7186,21712.0
2022-08-01 10:25:00,47.02,47.03,46.95,46.98,51476.0,40.7186,40.7272,40.658,40.6839,51476.0
2022-08-01 10:30:00,46.99,47.02,46.92,47.0,41216.0,40.6926,40.7186,40.632,40.7013,41216.0
2022-08-01 10:35:00,47.0,47.0,46.88,46.98,49756.0,40.7013,40.7013,40.5973,40.6839,49756.0
2022-08-01 10:40:00,46.98,47.05,46.93,47.02,37739.0,40.6839,40.7446,40.6406,40.7186,37739.0
2022-08-01 10:45:00,47.02,47.09,46.98,47.08,57974.0,40.7186,40.7792,40.6839,40.7705,57974.0
2022-08-01 10:50:00,47.09,47.24,47.08,47.23,29242.0,40.7792,40.9091,40.7705,40.9004,29242.0
2022-08-01 10:55:00,47.23,47.29,47.18,47.27,42763.0,40.9004,40.9524,40.8571,40.9351,42763.0
2022-08-01 11:00:00,47.27,47.35,47.25,47.34,69940.0,40.9351,41.0044,40.9178,40.9957,69940.0
2022-08-01 11:05:00,47.34,47.38,47.32,47.36,81598.0,40.9957,41.0303,40.9784,41.013,81598.0
2022-08-01 11:10:00,47.36,47.36,47.27,47.28,59203.0,41.013,41.013,40.9351,40.9437,59203.0
2022-08-01 11:15:00,47.28,47.28,47.16,47.19,53642.0,40.9437,40.9437,40.8398,40.8658,53642.0
2022-08-01 11:20:00,47.19,47.33,47.19,47.32,47505.0,40.8658,40.987,40.8658,40.9784,47505.0
2022-08-01 11:25:00,47.32,47.39,47.31,47.36,56126.0,40.9784,41.039,40.9697,41.013,56126.0
2022-08-01 11:30:00,47.36,47.39,47.31,47.37,38626.0,41.013,41.039,40.9697,41.0217,38626.0
2022-08-01 11:35:00,47.38,47.38,47.23,47.26,40072.0,41.0303,41.0303,40.9004,40.9264,40072.0
2022-08-01 11:40:00,47.26,47.29,47.22,47.27,48422.0,40.9264,40.9524,40.8918,40.9351,48422.0
2022-08-01 11:45:00,47.28,47.31,47.24,47.24,26041.0,40.9437,40.9697,40.9091,40.9091,26041.0
2022-08-01 11:50:00,47.23,47.25,47.17,47.17,17415.0,40.9004,40.9178,40.8485,40.8485,17415.0
2022-08-01 11:55:00,47.16,47.17,47.1,47.14,42244.0,40.8398,40.8485,40.7879,40.8225,42244.0
2022-08-01 12:00:00,47.14,47.21,47.11,47.18,64334.0,40.8225,40.8831,40.7965,40.8571,64334.0
2022-08-01 12:05:00,47.19,47.2,47.08,47.1,47634.0,40.8658,40.8745,40.7705,40.7879,47634.0
2022-08-01 12:10:00,47.1,47.13,47.04,47.06,40600.0,40.7879,40.8138,40.7359,40.7532,40600.0
2022-08-01 12:15:00,47.07,47.15,47.06,47.12,42649.0,40.7619,40.8312,40.7532,40.8052,42649.0
2022-08-01 12:20:00,47.13,47.21,47.12,47.2,63070.0,40.8138,40.8831,40.8052,40.8745,63070.0
2022-08-01 12:25:00,47.19,47.3,47.19,47.28,75726.0,40.8658,40.9611,40.8658,40.9437,75726.0
2022-08-01 12:30:00,47.28,47.28,47.2,47.26,36581.0,40.9437,40.9437,40.8745,40.9264,36581.0
2022-08-01 12:35:00,47.27,47.32,47.26,47.3,31953.0,40.9351,40.9784,40.9264,40.9611,31953.0
2022-08-01 12:40:00,47.3,47.31,47.25,47.3,50082.0,40.9611,40.9697,40.9178,40.9611,50082.0
2022-08-01 12:45:00,47.3,47.38,47.3,47.36,71861.0,40.9611,41.0303,40.9611,41.013,71861.0
2022-08-01 12:50:00,47.36,47.36,47.27,47.27,76097.0,41.013,41.013,40.9351,40.9351,76097.0
2022-08-01 12:55:00,47.27,47.33,47.17,47.31,98087.0,40.9351,40.987,40.8485,40.9697,98087.0
2022-08-01 13:00:00,47.32,47.32,47.18,47.21,79777.0,40.9784,40.9784,40.8571,40.8831,79777.0
2022-08-01 13:05:00,47.22,47.29,47.21,47.29,55712.0,40.8918,40.9524,40.8831,40.9524,55712.0
2022-08-01 13:10:00,47.28,47.31,47.24,47.31,15286.0,40.9437,40.9697,40.9091,40.9697,15286.0
2022-08-01 13:15:00,47.32,47.34,47.21,47.22,40695.0,40.9784,40.9957,40.8831,40.8918,40695.0
2022-08-01 13:20:00,47.22,47.27,47.19,47.25,39686.0,40.8918,40.9351,40.8658,40.9178,39686.0
2022-08-01 13:25:00,47.25,47.26,47.18,47.18,31035.0,40.9178,40.9264,40.8571,40.8571,31035.0
2022-08-01 13:30:00,47.16,47.19,47.1,47.12,28354.0,40.8398,40.8658,40.7879,40.8052,28354.0
2022-08-01 13:35:00,47.11,47.18,47.11,47.16,29166.0,40.7965,40.8571,40.7965,40.8398,29166.0
2022-08-01 13:40:00,47.16,47.17,47.09,47.12,75926.0,40.8398,40.8485,40.7792,40.8052,75926.0
2022-08-01 13:45:00,47.12,47.15,47.08,47.14,103538.0,40.8052,40.8312,40.7705,40.8225,103538.0
2022-08-01 13:50:00,47.15,47.15,47.08,47.12,67607.0,40.8312,40.8312,40.7705,40.8052,67607.0
2022-08-01 13:55:00,47.11,47.21,47.08,47.21,46684.0,40.7965,40.8831,40.7705,40.8831,46684.0
2022-08-01 14:00:00,47.2,47.24,47.11,47.24,61728.0,40.8745,40.9091,40.7965,40.9091,61728.0
2022-08-01 14:05:00,47.24,47.26,47.2,47.26,79468.0,40.9091,40.9264,40.8745,40.9264,79468.0
2022-08-01 14:10:00,47.27,47.3,47.21,47.3,31059.0,40.9351,40.9611,40.8831,40.9611,31059.0
2022-08-01 14:15:00,47.29,47.3,47.23,47.25,186152.0,40.9524,40.9611,40.9004,40.9178,186152.0
2022-08-01 14:20:00,47.25,47.27,47.23,47.26,192165.0,40.9178,40.9351,40.9004,40.9264,192165.0
2022-08-01 14:25:00,47.26,47.26,47.23,47.24,68709.0,40.9264,40.9264,40.9004,40.9091,68709.0
2022-08-01 14:30:00,47.25,47.28,47.23,47.26,52405.0,40.9178,40.9437,40.9004,40.9264,52405.0
2022-08-01 14:35:00,47.26,47.34,47.26,47.3,51879.0,40.9264,40.9957,40.9264,40.9611,51879.0
2022-08-01 14:40:00,47.3,47.32,47.23,47.31,63022.0,40.9611,40.9784,40.9004,40.9697,63022.0
2022-08-01 14:45:00,47.32,47.32,47.23,47.24,112076.0,40.9784,40.9784,40.9004,40.9091,112076.0
2022-08-01 14:50:00,47.24,47.34,47.23,47.32,89867.0,40.9091,40.9957,40.9004,40.9784,89867.0
2022-08-01 14:55:00,47.33,47.47,47.33,47.43,47289.0,40.987,41.1083,40.987,41.0736,47289.0
2022-08-01 15:00:00,47.43,47.48,47.41,47.47,36485.0,41.0736,41.1169,41.0563,41.1083,36485.0
2022-08-01 15:05:00,47.47,47.55,47.46,47.51,156016.0,41.1083,41.1776,41.0996,41.1429,156016.0
2022-08-01 15:10:00,47.5,47.61,47.49,47.61,46902.0,41.1343,41.2295,41.1256,41.2295,46902.0
2022-08-01 15:15:00,47.6,47.65,47.58,47.65,65842.0,41.2209,41.2642,41.2035,41.2642,65842.0
2022-08-01 15:20:00,47.64,47.65,47.58,47.59,78466.0,41.2555,41.2642,41.2035,41.2122,78466.0
2022-08-01 15:25:00,47.59,47.61,47.53,47.59,116938.0,41.2122,41.2295,41.1602,41.2122,116938.0
2022-08-01 15:30:00,47.59,47.59,47.53,47.57,114336.0,41.2122,41.2122,41.1602,41.1949,114336.0
2022-08-01 15:35:00,47.57,47.58,47.52,47.57,98556.0,41.1949,41.2035,41.1516,41.1949,98556.0
2022-08-01 15:40:00,47.57,47.63,47.56,47.57,114466.0,41.1949,41.2468,41.1862,41.1949,114466.0
2022-08-01 15:45:00,47.57,47.65,47.54,47.65,188610.0,41.1949,41.2642,41.1689,41.2642,188610.0
2022-08-01 15:50:00,47.64,47.69,47.61,47.64,250024.0,41.2555,41.2988,41.2295,41.2555,250024.0
2022-08-01 15:55:00,47.64,47.64,47.49,47.5,509057.0,41.2555,41.2555,41.1256,41.1343,509057.0
2022-08-02 09:30:00,47.36,47.43,47.0,47.01,142591.0,41.013,41.0736,40.7013,40.7099,142591.0
2022-08-02 09:35:00,47.07,47.11,46.93,47.03,103751.0,40.7619,40.7965,40.6406,40.7272,103751.0
2022-08-02 09:40:00,47.03,47.06,46.91,46.97,73139.0,40.7272,40.7532,40.6233,40.6753,73139.0
2022-08-02 09:45:00,46.98,47.02,46.89,46.93,43114.0,40.6839,40.7186,40.606,40.6406,43114.0
2022-08-02 09:50:00,46.94,47.01,46.77,46.87,30066.0,40.6493,40.7099,40.5021,40.5887,30066.0
2022-08-02 09:55:00,46.85,46.97,46.83,46.94,44133.0,40.5714,40.6753,40.554,40.6493,44133.0
2022-08-02 10:00:00,46.93,46.93,46.76,46.78,44525.0,40.6406,40.6406,40.4934,40.5107,44525.0
2022-08-02 10:05:00,46.78,46.84,46.72,46.72,44780.0,40.5107,40.5627,40.4588,40.4588,44780.0
2022-08-02 10:10:00,46.71,46.79,46.64,46.76,74866.0,40.4501,40.5194,40.3895,40.4934,74866.0
2022-08-02 10:15:00,46.76,46.85,46.74,46.84,42181.0,40.4934,40.5714,40.4761,40.5627,42181.0
2022-08-02 10:20:00,46.85,46.9,46.8,46.83,19358.0,40.5714,40.6147,40.5281,40.554,19358.0
2022-08-02 10:25:00,46.83,46.98,46.82,46.97,52799.0,40.554,40.6839,40.5454,40.6753,52799.0
2022-08-02 10:30:00,46.98,46.98,46.9,46.97,27523.0,40.6839,40.6839,40.6147,40.6753,27523.0
2022-08-02 10:35:00,46.97,47.09,46.96,47.07,34926.0,40.6753,40.7792,40.6666,40.7619,34926.0
2022-08-02 10:40:00,47.06,47.18,47.05,47.15,25407.0,40.7532,40.8571,40.7446,40.8312,25407.0
2022-08-02 10:45:00,47.15,47.17,47.1,47.16,27751.0,40.8312,40.8485,40.7879,40.8398,27751.0
2022-08-02 10:50:00,47.16,47.25,47.14,47.22,50557.0,40.8398,40.9178,40.8225,40.8918,50557.0
2022-08-02 10:55:00,47.21,47.22,47.09,47.1,38146.0,40.8831,40.8918,40.7792,40.7879,38146.0
2022-08-02 11:00:00,47.11,47.19,47.08,47.16,67202.0,40.7965,40.8658,40.7705,40.8398,67202.0
2022-08-02 11:05:00,47.17,47.28,47.16,47.28,68834.0,40.8485,40.9437,40.8398,40.9437,68834.0
2022-08-02 11:10:00,47.27,47.29,47.23,47.28,62743.0,40.9351,40.9524,40.9004,40.9437,62743.0
2022-08-02 11:15:00,47.28,47.33,47.24,47.25,147812.0,40.9437,40.987,40.9091,40.9178,147812.0
2022-08-02 11:20:00,47.24,47.33,47.23,47.31,23952.0,40.9091,40.987,40.9004,40.9697,23952.0
2022-08-02 11:25:00,47.32,47.43,47.31,47.42,34172.0,40.9784,41.0736,40.9697,41.065,34172.0
2022-08-02 11:30:00,47.41,47.42,47.26,47.28,79728.0,41.0563,41.065,40.9264,40.9437,79728.0
2022-08-02 11:35:00,47.28,47.31,47.27,47.29,58044.0,40.9437,40.9697,40.9351,40.9524,58044.0
2022-08-02 11:40:00,47.28,47.33,47.24,47.3,103569.0,40.9437,40.987,40.9091,40.9611,103569.0
2022-08-02 11:45:00,47.3,47.31,47.26,47.31,97254.0,40.9611,40.9697,40.9264,40.9697,97254.0
2022-08-02 11:50:00,47.3,47.34,47.28,47.3,93265.0,40.9611,40.9957,40.9437,40.9611,93265.0
2022-08-02 11:55:00,47.29,47.3,47.18,47.18,125187.0,40.9524,40.9611,40.8571,40.8571,125187.0
2022-08-02 12:00:00,47.18,47.3,47.17,47.3,85760.0,40.8571,40.9611,40.8485,40.9611,85760.0
2022-08-02 12:05:00,47.3,47.32,47.26,47.28,31059.0,40.9611,40.9784,40.9264,40.9437,31059.0
2022-08-02 12:10:00,47.28,47.37,47.27,47.32,36748.0,40.9437,41.0217,40.9351,40.9784,36748.0
2022-08-02 12:15:00,47.32,47.36,47.28,47.3,38767.0,40.9784,41.013,40.9437,40.9611,38767.0
2022-08-02 12:20:00,47.3,47.38,47.3,47.38,34709.0,40.9611,41.0303,40.9611,41.0303,34709.0
2022-08-02 12:25:00,47.38,47.42,47.36,47.39,38232.0,41.0303,41.065,41.013,41.039,38232.0
2022-08-02 12:30:00,47.39,47.41,47.35,47.41,29162.0,41.039,41.0563,41.0044,41.0563,29162.0
2022-08-02 12:35:00,47.41,47.44,47.36,47.4,27467.0,41.0563,41.0823,41.013,41.0477,27467.0
2022-08-02 12:40:00,47.39,47.41,47.36,47.39,24880.0,41.039,41.0563,41.013,41.039,24880.0
2022-08-02 12:45:00,47.39,47.39,47.34,47.37,21516.0,41.039,41.039,40.9957,41.0217,21516.0
2022-08-02 12:50:00,47.37,47.4,47.32,47.39,35335.0,41.0217,41.0477,40.9784,41.039,35335.0
2022-08-02 12:55:00,47.39,47.41,47.34,47.35,36558.0,41.039,41.0563,40.9957,41.0044,36558.0
2022-08-02 13:00:00,47.36,47.41,47.34,47.4,20951.0,41.013,41.0563,40.9957,41.0477,20951.0
2022-08-02 13:05:00,47.39,47.4,47.34,47.39,36679.0,41.039,41.0477,40.9957,41.039,36679.0
2022-08-02 13:10:00,47.39,47.4,47.35,47.38,21333.0,41.039,41.0477,41.0044,41.0303,21333.0
2022-08-02 13:15:00,47.38,47.39,47.35,47.35,17944.0,41.0303,41.039,41.0044,41.0044,17944.0
2022-08-02 13:20:00,47.35,47.38,47.31,47.33,27599.0,41.0044,41.0303,40.9697,40.987,27599.0
2022-08-02 13:25:00,47.32,47.33,47.25,47.28,40082.0,40.9784,40.987,40.9178,40.9437,40082.0
2022-08-02 13:30:00,47.28,47.28,47.2,47.23,35138.0,40.9437,40.9437,40.8745,40.9004,35138.0
2022-08-02 13:35:00,47.23,47.27,47.19,47.25,55371.0,40.9004,40.9351,40.8658,40.9178,55371.0
2022-08-02 13:40:00,47.25,47.35,47.24,47.3,65074.0,40.9178,41.0044,40.9091,40.9611,65074.0
2022-08-02 13:45:00,47.3,47.31,47.24,47.26,66639.0,40.9611,40.9697,40.9091,40.9264,66639.0
2022-08-02 13:50:00,47.26,47.31,47.23,47.3,50558.0,40.9264,40.9697,40.9004,40.9611,50558.0
2022-08-02 13:55:00,47.3,47.31,47.24,47.25,49505.0,40.9611,40.9697,40.9091,40.9178,49505.0
2022-08-02 14:00:00,47.25,47.28,47.22,47.23,69756.0,40.9178,40.9437,40.8918,40.9004,69756.0
2022-08-02 14:05:00,47.23,47.33,47.23,47.33,34223.0,40.9004,40.987,40.9004,40.987,34223.0
2022-08-02 14:10:00,47.33,47.34,47.29,47.3,60463.0,40.987,40.9957,40.9524,40.9611,60463.0
2022-08-02 14:15:00,47.3,47.31,47.25,47.27,35832.0,40.9611,40.9697,40.9178,40.9351,35832.0
2022-08-02 14:20:00,47.27,47.33,47.25,47.31,31315.0,40.9351,40.987,40.9178,40.9697,31315.0
2022-08-02 14:25:00,47.32,47.38,47.31,47.37,45018.0,40.9784,41.0303,40.9697,41.0217,45018.0
2022-08-02 14:30:00,47.37,47.4,47.34,47.37,38879.0,41.0217,41.0477,40.9957,41.0217,38879.0
2022-08-02 14:35:00,47.37,47.37,47.28,47.3,25660.0,41.0217,41.0217,40.9437,40.9611,25660.0
2022-08-02 14:40:00,47.32,47.38,47.31,47.36,15285.0,40.9784,41.0303,40.9697,41.013,15285.0
2022-08-02 14:45:00,47.36,47.36,47.26,47.33,29738.0,41.013,41.013,40.9264,40.987,29738.0
2022-08-02 14:50:00,47.34,47.37,47.24,47.25,41702.0,40.9957,41.0217,40.9091,40.9178,41702.0
2022-08-02 14:55:00,47.26,47.27,47.21,47.27,40149.0,40.9264,40.9351,40.8831,40.9351,40149.0
2022-08-02 15:00:00,47.27,47.27,47.2,47.23,25124.0,40.9351,40.9351,40.8745,40.9004,25124.0
2022-08-02 15:05:00,47.22,47.25,47.17,47.17,34685.0,40.8918,40.9178,40.8485,40.8485,34685.0
2022-08-02 15:10:00,47.16,47.17,47.1,47.14,34697.0,40.8398,40.8485,40.7879,40.8225,34697.0
2022-08-02 15:15:00,47.15,47.16,47.07,47.08,31787.0,40.8312,40.8398,40.7619,40.7705,31787.0
2022-08-02 15:20:00,47.09,47.1,47.03,47.08,31530.0,40.7792,40.7879,40.7272,40.7705,31530.0
2022-08-02 15:25:00,47.08,47.2,47.07,47.19,48015.0,40.7705,40.8745,40.7619,40.8658,48015.0
2022-08-02 15:30:00,47.19,47.19,47.09,47.15,53497.0,40.8658,40.8658,40.7792,40.8312,53497.0
2022-08-02 15:35:00,47.15,47.19,47.1,47.11,45036.0,40.8312,40.8658,40.7879,40.7965,45036.0
2022-08-02 15:40:00,47.11,47.12,47.05,47.12,54060.0,40.7965,40.8052,40.7446,40.8052,54060.0
2022-08-02 15:45:00,47.11,47.11,47.05,47.07,122674.0,40.7965,40.7965,40.7446,40.7619,122674.0
2022-08-02 15:50:00,47.07,47.14,46.99,47.01,149510.0,40.7619,40.8225,40.6926,40.7099,149510.0
2022-08-02 15:55:00,47.0,47.01,46.91,46.94,205270.0,40.7013,40.7099,40.6233,40.6493,205270.0
2022-08-03 09:30:00,47.39,47.39,47.01,47.09,100386.0,41.039,41.039,40.7099,40.7792,100386.0
2022-08-03 09:35:00,47.1,47.32,47.06,47.23,49074.0,40.7879,40.9784,40.7532,40.9004,49074.0
2022-08-03 09:40:00,47.22,47.26,47.15,47.25,50197.0,40.8918,40.9264,40.8312,40.9178,50197.0
2022-08-03 09:45:00,47.28,47.32,47.17,47.24,57781.0,40.9437,40.9784,40.8485,40.9091,57781.0
2022-08-03 09:50:00,47.25,47.27,47.17,47.17,32756.0,40.9178,40.9351,40.8485,40.8485,32756.0
2022-08-03 09:55:00,47.18,47.2,47.13,47.19,76124.0,40.8571,40.8745,40.8138,40.8658,76124.0
2022-08-03 10:00:00,47.18,47.24,47.12,47.2,47913.0,40.8571,40.9091,40.8052,40.8745,47913.0
2022-08-03 10:05:00,47.2,47.25,47.15,47.22,39746.0,40.8745,40.9178,40.8312,40.8918,39746.0
2022-08-03 10:10:00,47.23,47.3,47.19,47.22,31608.0,40.9004,40.9611,40.8658,40.8918,31608.0
2022-08-03 10:15:00,47.22,47.23,47.1,47.12,78881.0,40.8918,40.9004,40.7879,40.8052,78881.0
2022-08-03 10:20:00,47.12,47.3,47.11,47.29,63272.0,40.8052,40.9611,40.7965,40.9524,63272.0
2022-08-03 10:25:00,47.29,47.45,47.29,47.44,188242.0,40.9524,41.091,40.9524,41.0823,188242.0
2022-08-03 10:30:00,47.45,47.5,47.4,47.41,55576.0,41.091,41.1343,41.0477,41.0563,55576.0
2022-08-03 10:35:00,47.41,47.43,47.29,47.3,45287.0,41.0563,41.0736,40.9524,40.9611,45287.0
2022-08-03 10:40:00,47.31,47.31,47.22,47.26,33959.0,40.9697,40.9697,40.8918,40.9264,33959.0
2022-08-03 10:45:00,47.25,47.31,47.24,47.31,35494.0,40.9178,40.9697,40.9091,40.9697,35494.0
2022-08-03 10:50:00,47.31,47.31,47.25,47.26,27516.0,40.9697,40.9697,40.9178,40.9264,27516.0
2022-08-03 10:55:00,47.26,47.31,47.25,47.26,44752.0,40.9264,40.9697,40.9178,40.9264,44752.0
2022-08-03 11:00:00,47.27,47.36,47.26,47.29,33517.0,40.9351,41.013,40.9264,40.9524,33517.0
2022-08-03 11:05:00,47.3,47.32,47.27,47.32,28476.0,40.9611,40.9784,40.9351,40.9784,28476.0
2022-08-03 11:10:00,47.32,47.34,47.28,47.29,30936.0,40.9784,40.9957,40.9437,40.9524,30936.0
2022-08-03 11:15:00,47.3,47.34,47.22,47.22,24461.0,40.9611,40.9957,40.8918,40.8918,24461.0
2022-08-03 11:20:00,47.23,47.29,47.22,47.23,18297.0,40.9004,40.9524,40.8918,40.9004,18297.0
2022-08-03 11:25:00,47.23,47.32,47.23,47.29,36626.0,40.9004,40.9784,40.9004,40.9524,36626.0
2022-08-03 11:30:00,47.29,47.3,47.25,47.26,21722.0,40.9524,40.9611,40.9178,40.9264,21722.0
2022-08-03 11:35:00,47.26,47.31,47.23,47.3,75272.0,40.9264,40.9697,40.9004,40.9611,75272.0
2022-08-03 11:40:00,47.3,47.34,47.29,47.32,32417.0,40.9611,40.9957,40.9524,40.9784,32417.0
2022-08-03 11:45:00,47.33,47.41,47.32,47.37,42802.0,40.987,41.0563,40.9784,41.0217,42802.0
2022-08-03 11:50:00,47.37,47.4,47.34,47.37,24724.0,41.0217,41.0477,40.9957,41.0217,24724.0
2022-08-03 11:55:00,47.37,47.45,47.37,47.4,42206.0,41.0217,41.091,41.0217,41.0477,42206.0
2022-08-03 12:00:00,47.4,47.46,47.39,47.45,89387.0,41.0477,41.0996,41.039,41.091,89387.0
2022-08-03 12:05:00,47.46,47.48,47.39,47.4,38875.0,41.0996,41.1169,41.039,41.0477,38875.0
2022-08-03 12:10:00,47.4,47.42,47.35,47.4,35529.0,41.0477,41.065,41.0044,41.0477,35529.0
2022-08-03 12:15:00,47.4,47.4,47.35,47.39,28438.0,41.0477,41.0477,41.0044,41.039,28438.0
2022-08-03 12:20:00,47.39,47.47,47.38,47.47,40490.0,41.039,41.1083,41.0303,41.1083,40490.0
2022-08-03 12:25:00,47.46,47.47,47.43,47.45,94120.0,41.0996,41.1083,41.0736,41.091,94120.0
2022-08-03 12:30:00,47.46,47.54,47.45,47.52,79288.0,41.0996,41.1689,41.091,41.1516,79288.0
2022-08-03 12:35:00,47.53,47.59,47.52,47.57,24149.0,41.1602,41.2122,41.1516,41.1949,24149.0
2022-08-03 12:40:00,47.58,47.6,47.56,47.57,17648.0,41.2035,41.2209,41.1862,41.1949,17648.0
2022-08-03 12:45:00,47.56,47.64,47.55,47.59,48779.0,41.1862,41.2555,41.1776,41.2122,48779.0
2022-08-03 12:50:00,47.58,47.6,47.56,47.57,21326.0,41.2035,41.2209,41.1862,41.1949,21326.0
2022-08-03 12:55:00,47.56,47.58,47.55,47.55,15262.0,41.1862,41.2035,41.1776,41.1776,15262.0
2022-08-03 13:00:00,47.56,47.58,47.55,47.57,74050.0,41.1862,41.2035,41.1776,41.1949,74050.0
2022-08-03 13:05:00,47.57,47.61,47.55,47.55,65973.0,41.1949,41.2295,41.1776,41.1776,65973.0
2022-08-03 13:10:00,47.56,47.61,47.55,47.61,25073.0,41.1862,41.2295,41.1776,41.2295,25073.0
2022-08-03 13:15:00,47.61,47.64,47.6,47.61,24592.0,41.2295,41.2555,41.2209,41.2295,24592.0
2022-08-03 13:20:00,47.61,47.7,47.6,47.66,23679.0,41.2295,41.3075,41.2209,41.2728,23679.0
2022-08-03 13:25:00,47.66,47.74,47.65,47.73,26273.0,41.2728,41.3421,41.2642,41.3334,26273.0
2022-08-03 13:30:00,47.73,47.76,47.67,47.67,237110.0,41.3334,41.3594,41.2815,41.2815,237110.0
2022-08-03 13:35:00,47.67,47.71,47.64,47.64,69643.0,41.2815,41.3161,41.2555,41.2555,69643.0
2022-08-03 13:40:00,47.64,47.68,47.61,47.67,26403.0,41.2555,41.2901,41.2295,41.2815,26403.0
2022-08-03 13:45:00,47.66,47.66,47.59,47.61,23814.0,41.2728,41.2728,41.2122,41.2295,23814.0
2022-08-03 13:50:00,47.6,47.64,47.59,47.62,17994.0,41.2209,41.2555,41.2122,41.2382,17994.0
2022-08-03 13:55:00,47.63,47.65,47.61,47.64,14942.0,41.2468,41.2642,41.2295,41.2555,14942.0
2022-08-03 14:00:00,47.64,47.67,47.6,47.66,49686.0,41.2555,41.2815,41.2209,41.2728,49686.0
2022-08-03 14:05:00,47.67,47.72,47.67,47.69,19189.0,41.2815,41.3248,41.2815,41.2988,19189.0
2022-08-03 14:10:00,47.69,47.74,47.69,47.73,13509.0,41.2988,41.3421,41.2988,41.3334,13509.0
2022-08-03 14:15:00,47.73,47.74,47.66,47.66,19415.0,41.3334,41.3421,41.2728,41.2728,19415.0
2022-08-03 14:20:00,47.67,47.68,47.64,47.67,30508.0,41.2815,41.2901,41.2555,41.2815,30508.0
2022-08-03 14:25:00,47.68,47.7,47.66,47.67,28890.0,41.2901,41.3075,41.2728,41.2815,28890.0
2022-08-03 14:30:00,47.66,47.72,47.66,47.7,25727.0,41.2728,41.3248,41.2728,41.3075,25727.0
2022-08-03 14:35:00,47.7,47.74,47.66,47.66,11107.0,41.3075,41.3421,41.2728,41.2728,11107.0
2022-08-03 14:40:00,47.66,47.67,47.62,47.65,26868.0,41.2728,41.2815,41.2382,41.2642,26868.0
2022-08-03 14:45:00,47.66,47.67,47.64,47.65,16550.0,41.2728,41.2815,41.2555,41.2642,16550.0
2022-08-03 14:50:00,47.66,47.72,47.65,47.72,47226.0,41.2728,41.3248,41.2642,41.3248,47226.0
2022-08-03 14:55:00,47.71,47.74,47.69,47.71,61654.0,41.3161,41.3421,41.2988,41.3161,61654.0
2022-08-03 15:00:00,47.7,47.77,47.7,47.76,34378.0,41.3075,41.3681,41.3075,41.3594,34378.0
2022-08-03 15:05:00,47.76,47.79,47.75,47.76,90168.0,41.3594,41.3854,41.3508,41.3594,90168.0
2022-08-03 15:10:00,47.76,47.78,47.72,47.75,64623.0,41.3594,41.3767,41.3248,41.3508,64623.0
2022-08-03 15:15:00,47.75,47.78,47.73,47.78,50844.0,41.3508,41.3767,41.3334,41.3767,50844.0
2022-08-03 15:20:00,47.78,47.8,47.77,47.79,58585.0,41.3767,41.3941,41.3681,41.3854,58585.0
2022-08-03 15:25:00,47.79,47.82,47.78,47.82,46461.0,41.3854,41.4114,41.3767,41.4114,46461.0
2022-08-03 15:30:00,47.82,47.83,47.72,47.73,130472.0,41.4114,41.42,41.3248,41.3334,130472.0
2022-08-03 15:35:00,47.72,47.74,47.7,47.71,47441.0,41.3248,41.3421,41.3075,41.3161,47441.0
2022-08-03 15:40:00,47.7,47.8,47.7,47.79,42346.0,41.3075,41.3941,41.3075,41.3854,42346.0
2022-08-03 15:45:00,47.79,47.8,47.75,47.76,54765.0,41.3854,41.3941,41.3508,41.3594,54765.0
2022-08-03 15:50:00,47.76,47.77,47.7,47.73,158755.0,41.3594,41.3681,41.3075,41.3334,158755.0
2022-08-03 15:55:00,47.74,47.76,47.64,47.66,420184.0,41.3421,41.3594,41.2555,41.2728,420184.0
2022-08-04 09:30:00,47.6,47.94,47.42,47.46,140512.0,41.2209,41.5153,41.065,41.0996,140512.0
2022-08-04 09:35:00,47.41,47.57,47.41,47.48,49213.0,41.0563,41.1949,41.0563,41.1169,49213.0
2022-08-04 09:40:00,47.47,47.65,47.45,47.59,64079.0,41.1083,41.2642,41.091,41.2122,64079.0
2022-08-04 09:45:00,47.59,47.68,47.55,47.59,109932.0,41.2122,41.2901,41.1776,41.2122,109932.0
2022-08-04 09:50:00,47.59,47.7,47.56,47.69,66898.0,41.2122,41.3075,41.1862,41.2988,66898.0
2022-08-04 09:55:00,47.7,47.73,47.61,47.66,46941.0,41.3075,41.3334,41.2295,41.2728,46941.0
2022-08-04 10:00:00,47.67,47.74,47.6,47.66,40646.0,41.2815,41.3421,41.2209,41.2728,40646.0
2022-08-04 10:05:00,47.66,47.75,47.65,47.7,31404.0,41.2728,41.3508,41.2642,41.3075,31404.0
2022-08-04 10:10:00,47.7,47.7,47.63,47.66,47828.0,41.3075,41.3075,41.2468,41.2728,47828.0
2022-08-04 10:15:00,47.65,47.66,47.59,47.62,46562.0,41.2642,41.2728,41.2122,41.2382,46562.0
2022-08-04 10:20:00,47.62,47.71,47.59,47.69,47886.0,41.2382,41.3161,41.2122,41.2988,47886.0
2022-08-04 10:25:00,47.7,47.77,47.66,47.71,51328.0,41.3075,41.3681,41.2728,41.3161,51328.0
2022-08-04 10:30:00,47.72,47.78,47.69,47.76,35834.0,41.3248,41.3767,41.2988,41.3594,35834.0
2022-08-04 10:35:00,47.75,47.75,47.63,47.66,71444.0,41.3508,41.3508,41.2468,41.2728,71444.0
2022-08-04 10:40:00,47.66,47.7,47.64,47.67,96259.0,41.2728,41.3075,41.2555,41.2815,96259.0
2022-08-04 10:45:00,47.67,47.79,47.65,47.76,87058.0,41.2815,41.3854,41.2642,41.3594,87058.0
2022-08-04 10:50:00,47.76,47.8,47.72,47.72,75953.0,41.3594,41.3941,41.3248,41.3248,75953.0
2022-08-04 10:55:00,47.72,47.77,47.72,47.73,69715.0,41.3248,41.3681,41.3248,41.3334,69715.0
2022-08-04 11:00:00,47.73,47.74,47.66,47.68,34975.0,41.3334,41.3421,41.2728,41.2901,34975.0
2022-08-04 11:05:00,47.67,47.8,47.67,47.72,36215.0,41.2815,41.3941,41.2815,41.3248,36215.0
2022-08-04 11:10:00,47.72,47.78,47.7,47.76,24055.0,41.3248,41.3767,41.3075,41.3594,24055.0
2022-08-04 11:15:00,47.76,47.79,47.71,47.78,94037.0,41.3594,41.3854,41.3161,41.3767,94037.0
2022-08-04 11:20:00,47.79,47.83,47.74,47.75,28316.0,41.3854,41.42,41.3421,41.3508,28316.0
2022-08-04 11:25:00,47.75,47.78,47.71,47.73,27501.0,41.3508,41.3767,41.3161,41.3334,27501.0
2022-08-04 11:30:00,47.73,47.77,47.66,47.68,87884.0,41.3334,41.3681,41.2728,41.2901,87884.0
2022-08-04 11:35:00,47.68,47.68,47.61,47.62,108161.0,41.2901,41.2901,41.2295,41.2382,108161.0
2022-08-04 11:40:00,47.62,47.65,47.55,47.63,119006.0,41.2382,41.2642,41.1776,41.2468,119006.0
2022-08-04 11:45:00,47.63,47.73,47.62,47.71,68724.0,41.2468,41.3334,41.2382,41.3161,68724.0
2022-08-04 11:50:00,47.71,47.76,47.69,47.75,55759.0,41.3161,41.3594,41.2988,41.3508,55759.0
2022-08-04 11:55:00,47.75,47.76,47.73,47.74,27111.0,41.3508,41.3594,41.3334,41.3421,27111.0
2022-08-04 12:00:00,47.74,47.79,47.71,47.73,61953.0,41.3421,41.3854,41.3161,41.3334,61953.0
2022-08-04 12:05:00,47.73,47.73,47.66,47.69,32738.0,41.3334,41.3334,41.2728,41.2988,32738.0
2022-08-04 12:10:00,47.69,47.8,47.68,47.74,47133.0,41.2988,41.3941,41.2901,41.3421,47133.0
2022-08-04 12:15:00,47.73,47.75,47.69,47.73,42287.0,41.3334,41.3508,41.2988,41.3334,42287.0
2022-08-04 12:20:00,47.72,47.73,47.68,47.73,54108.0,41.3248,41.3334,41.2901,41.3334,54108.0
2022-08-04 12:25:00,47.72,47.74,47.7,47.71,31296.0,41.3248,41.3421,41.3075,41.3161,31296.0
2022-08-04 12:30:00,47.7,47.71,47.67,47.69,71482.0,41.3075,41.3161,41.2815,41.2988,71482.0
2022-08-04 12:35:00,47.7,47.7,47.63,47.66,35152.0,41.3075,41.3075,41.2468,41.2728,35152.0
2022-08-04 12:40:00,47.67,47.69,47.59,47.65,61795.0,41.2815,41.2988,41.2122,41.2642,61795.0
2022-08-04 12:45:00,47.65,47.65,47.51,47.51,51029.0,41.2642,41.2642,41.1429,41.1429,51029.0
2022-08-04 12:50:00,47.51,47.6,47.51,47.59,70250.0,41.1429,41.2209,41.1429,41.2122,70250.0
2022-08-04 12:55:00,47.6,47.61,47.58,47.59,73845.0,41.2209,41.2295,41.2035,41.2122,73845.0
2022-08-04 13:00:00,47.59,47.62,47.45,47.47,140294.0,41.2122,41.2382,41.091,41.1083,140294.0
2022-08-04 13:05:00,47.46,47.51,47.46,47.5,145014.0,41.0996,41.1429,41.0996,41.1343,145014.0
2022-08-04 13:10:00,47.51,47.53,47.48,47.5,39034.0,41.1429,41.1602,41.1169,41.1343,39034.0
2022-08-04 13:15:00,47.51,47.51,47.46,47.47,36503.0,41.1429,41.1429,41.0996,41.1083,36503.0
2022-08-04 13:20:00,47.47,47.47,47.39,47.4,60178.0,41.1083,41.1083,41.039,41.0477,60178.0
2022-08-04 13:25:00,47.4,47.53,47.39,47.49,44386.0,41.0477,41.1602,41.039,41.1256,44386.0
2022-08-04 13:30:00,47.49,47.49,47.44,47.46,31549.0,41.1256,41.1256,41.0823,41.0996,31549.0
2022-08-04 13:35:00,47.46,47.53,47.46,47.53,127595.0,41.0996,41.1602,41.0996,41.1602,127595.0
2022-08-04 13:40:00,47.53,47.55,47.47,47.51,64649.0,41.1602,41.1776,41.1083,41.1429,64649.0
2022-08-04 13:45:00,47.5,47.5,47.44,47.48,38886.0,41.1343,41.1343,41.0823,41.1169,38886.0
2022-08-04 13:50:00,47.47,47.48,47.36,47.36,166305.0,41.1083,41.1169,41.013,41.013,166305.0
2022-08-04 13:55:00,47.36,47.37,47.33,47.35,45216.0,41.013,41.0217,40.987,41.0044,45216.0
2022-08-04 14:00:00,47.35,47.35,47.29,47.3,50233.0,41.0044,41.0044,40.9524,40.9611,50233.0
2022-08-04 14:05:00,47.29,47.32,47.23,47.24,161599.0,40.9524,40.9784,40.9004,40.9091,161599.0
2022-08-04 14:10:00,47.25,47.25,47.15,47.18,68429.0,40.9178,40.9178,40.8312,40.8571,68429.0
2022-08-04 14:15:00,47.18,47.21,47.15,47.19,63233.0,40.8571,40.8831,40.8312,40.8658,63233.0
2022-08-04 14:20:00,47.18,47.19,47.12,47.12,41021.0,40.8571,40.8658,40.8052,40.8052,41021.0
2022-08-04 14:25:00,47.13,47.24,47.12,47.23,85952.0,40.8138,40.9091,40.8052,40.9004,85952.0
2022-08-04 14:30:00,47.24,47.26,47.17,47.19,74119.0,40.9091,40.9264,40.8485,40.8658,74119.0
2022-08-04 14:35:00,47.2,47.21,47.11,47.18,40892.0,40.8745,40.8831,40.7965,40.8571,40892.0
2022-08-04 14:40:00,47.18,47.2,47.15,47.2,27979.0,40.8571,40.8745,40.8312,40.8745,27979.0
2022-08-04 14:45:00,47.2,47.21,47.14,47.18,40381.0,40.8745,40.8831,40.8225,40.8571,40381.0
2022-08-04 14:50:00,47.18,47.26,47.17,47.22,43976.0,40.8571,40.9264,40.8485,40.8918,43976.0
2022-08-04 14:55:00,47.21,47.26,47.2,47.23,23080.0,40.8831,40.9264,40.8745,40.9004,23080.0
2022-08-04 15:00:00,47.23,47.26,47.17,47.2,81147.0,40.9004,40.9264,40.8485,40.8745,81147.0
2022-08-04 15:05:00,47.21,47.29,47.2,47.27,32198.0,40.8831,40.9524,40.8745,40.9351,32198.0
2022-08-04 15:10:00,47.28,47.37,47.28,47.34,48848.0,40.9437,41.0217,40.9437,40.9957,48848.0
2022-08-04 15:15:00,47.35,47.42,47.33,47.41,49101.0,41.0044,41.065,40.987,41.0563,49101.0
2022-08-04 15:20:00,47.41,47.41,47.34,47.35,49658.0,41.0563,41.0563,40.9957,41.0044,49658.0
2022-08-04 15:25:00,47.35,47.35,47.29,47.3,42921.0,41.0044,41.0044,40.9524,40.9611,42921.0
2022-08-04 15:30:00,47.3,47.3,47.24,47.25,41797.0,40.9611,40.9611,40.9091,40.9178,41797.0
2022-08-04 15:35:00,47.25,47.28,47.2,47.2,76081.0,40.9178,40.9437,40.8745,40.8745,76081.0
2022-08-04 15:40:00,47.21,47.24,47.2,47.21,49498.0,40.8831,40.9091,40.8745,40.8831,49498.0
2022-08-04 15:45:00,47.21,47.23,47.18,47.19,57071.0,40.8831,40.9004,40.8571,40.8658,57071.0
2022-08-04 15:50:00,47.19,47.23,47.15,47.17,143187.0,40.8658,40.9004,40.8312,40.8485,143187.0
2022-08-04 15:55:00,47.17,47.17,47.05,47.08,378355.0,40.8485,40.8485,40.7446,40.7705,378355.0
2022-08-05 09:30:00,46.99,47.16,46.86,47.12,97199.0,40.6926,40.8398,40.58,40.8052,97199.0
2022-08-05 09:35:00,47.13,47.34,47.07,47.32,62223.0,40.8138,40.9957,40.7619,40.9784,62223.0
2022-08-05 09:40:00,47.32,47.51,47.3,47.48,59037.0,40.9784,41.1429,40.9611,41.1169,59037.0
2022-08-05 09:45:00,47.47,47.48,47.28,47.3,28292.0,41.1083,41.1169,40.9437,40.9611,28292.0
2022-08-05 09:50:00,47.31,47.53,47.29,47.52,32299.0,40.9697,41.1602,40.9524,41.1516,32299.0
2022-08-05 09:55:00,47.53,47.59,47.48,47.55,51286.0,41.1602,41.2122,41.1169,41.1776,51286.0
2022-08-05 10:00:00,47.55,47.65,47.52,47.57,65589.0,41.1776,41.2642,41.1516,41.1949,65589.0
2022-08-05 10:05:00,47.57,47.71,47.56,47.7,41608.0,41.1949,41.3161,41.1862,41.3075,41608.0
2022-08-05 10:10:00,47.7,47.72,47.61,47.68,40119.0,41.3075,41.3248,41.2295,41.2901,40119.0
2022-08-05 10:15:00,47.68,47.78,47.58,47.61,56847.0,41.2901,41.3767,41.2035,41.2295,56847.0
2022-08-05 10:20:00,47.61,47.71,47.57,47.66,41239.0,41.2295,41.3161,41.1949,41.2728,41239.0
2022-08-05 10:25:00,47.65,47.73,47.54,47.56,37153.0,41.2642,41.3334,41.1689,41.1862,37153.0
2022-08-05 10:30:00,47.57,47.6,47.54,47.59,35716.0,41.1949,41.2209,41.1689,41.2122,35716.0
2022-08-05 10:35:00,47.59,47.73,47.55,47.73,35916.0,41.2122,41.3334,41.1776,41.3334,35916.0
2022-08-05 10:40:00,47.72,47.78,47.7,47.78,44891.0,41.3248,41.3767,41.3075,41.3767,44891.0
2022-08-05 10:45:00,47.79,47.86,47.78,47.84,48662.0,41.3854,41.446,41.3767,41.4287,48662.0
2022-08-05 10:50:00,47.84,47.85,47.71,47.76,79421.0,41.4287,41.4374,41.3161,41.3594,79421.0
2022-08-05 10:55:00,47.77,47.82,47.75,47.76,32893.0,41.3681,41.4114,41.3508,41.3594,32893.0
2022-08-05 11:00:00,47.77,47.8,47.72,47.8,45154.0,41.3681,41.3941,41.3248,41.3941,45154.0
2022-08-05 11:05:00,47.8,47.8,47.69,47.78,47030.0,41.3941,41.3941,41.2988,41.3767,47030.0
2022-08-05 11:10:00,47.79,47.85,47.67,47.67,93083.0,41.3854,41.4374,41.2815,41.2815,93083.0
2022-08-05 11:15:00,47.65,47.65,47.53,47.62,44590.0,41.2642,41.2642,41.1602,41.2382,44590.0
2022-08-05 11:20:00,47.62,47.63,47.49,47.5,29760.0,41.2382,41.2468,41.1256,41.1343,29760.0
2022-08-05 11:25:00,47.49,47.5,47.32,47.33,72322.0,41.1256,41.1343,40.9784,40.987,72322.0
2022-08-05 11:30:00,47.33,47.45,47.33,47.42,27096.0,40.987,41.091,40.987,41.065,27096.0
2022-08-05 11:35:00,47.41,47.49,47.4,47.47,19132.0,41.0563,41.1256,41.0477,41.1083,19132.0
2022-08-05 11:40:00,47.45,47.56,47.43,47.52,26355.0,41.091,41.1862,41.0736,41.1516,26355.0
2022-08-05 11:45:00,47.51,47.51,47.3,47.32,115894.0,41.1429,41.1429,40.9611,40.9784,115894.0
2022-08-05 11:50:00,47.32,47.38,47.3,47.34,50720.0,40.9784,41.0303,40.9611,40.9957,50720.0
2022-08-05 11:55:00,47.34,47.35,47.2,47.2,27421.0,40.9957,41.0044,40.8745,40.8745,27421.0
2022-08-05 12:00:00,47.19,47.3,47.18,47.28,54586.0,40.8658,40.9611,40.8571,40.9437,54586.0
2022-08-05 12:05:00,47.29,47.34,47.24,47.26,18989.0,40.9524,40.9957,40.9091,40.9264,18989.0
2022-08-05 12:10:00,47.27,47.32,47.27,47.32,28638.0,40.9351,40.9784,40.9351,40.9784,28638.0
2022-08-05 12:15:00,47.31,47.38,47.29,47.36,27263.0,40.9697,41.0303,40.9524,41.013,27263.0
2022-08-05 12:20:00,47.35,47.39,47.27,47.28,36270.0,41.0044,41.039,40.9351,40.9437,36270.0
2022-08-05 12:25:00,47.28,47.31,47.25,47.28,31964.0,40.9437,40.9697,40.9178,40.9437,31964.0
2022-08-05 12:30:00,47.28,47.28,47.22,47.22,17402.0,40.9437,40.9437,40.8918,40.8918,17402.0
2022-08-05 12:35:00,47.22,47.29,47.19,47.27,19407.0,40.8918,40.9524,40.8658,40.9351,19407.0
2022-08-05 12:40:00,47.26,47.29,47.23,47.28,30502.0,40.9264,40.9524,40.9004,40.9437,30502.0
2022-08-05 12:45:00,47.28,47.36,47.26,47.34,25266.0,40.9437,41.013,40.9264,40.9957,25266.0
2022-08-05 12:50:00,47.34,47.39,47.32,47.38,12229.0,40.9957,41.039,40.9784,41.0303,12229.0
2022-08-05 12:55:00,47.39,47.42,47.38,47.41,22104.0,41.039,41.065,41.0303,41.0563,22104.0
2022-08-05 13:00:00,47.41,47.45,47.37,47.45,29124.0,41.0563,41.091,41.0217,41.091,29124.0
2022-08-05 13:05:00,47.46,47.49,47.44,47.44,24277.0,41.0996,41.1256,41.0823,41.0823,24277.0
2022-08-05 13:10:00,47.44,47.46,47.43,47.44,10576.0,41.0823,41.0996,41.0736,41.0823,10576.0
2022-08-05 13:15:00,47.44,47.45,47.38,47.39,18332.0,41.0823,41.091,41.0303,41.039,18332.0
2022-08-05 13:20:00,47.39,47.42,47.37,47.4,20729.0,41.039,41.065,41.0217,41.0477,20729.0
2022-08-05 13:25:00,47.4,47.44,47.38,47.39,17765.0,41.0477,41.0823,41.0303,41.039,17765.0
2022-08-05 13:30:00,47.39,47.45,47.39,47.43,24343.0,41.039,41.091,41.039,41.0736,24343.0
2022-08-05 13:35:00,47.44,47.51,47.43,47.48,26164.0,41.0823,41.1429,41.0736,41.1169,26164.0
2022-08-05 13:40:00,47.47,47.53,47.47,47.51,13319.0,41.1083,41.1602,41.1083,41.1429,13319.0
2022-08-05 13:45:00,47.51,47.55,47.5,47.52,22951.0,41.1429,41.1776,41.1343,41.1516,22951.0
2022-08-05 13:50:00,47.53,47.55,47.5,47.55,15408.0,41.1602,41.1776,41.1343,41.1776,15408.0
2022-08-05 13:55:00,47.54,47.56,47.52,47.53,19676.0,41.1689,41.1862,41.1516,41.1602,19676.0
2022-08-05 14:00:00,47.53,47.55,47.5,47.55,15764.0,41.1602,41.1776,41.1343,41.1776,15764.0
2022-08-05 14:05:00,47.54,47.55,47.48,47.5,17471.0,41.1689,41.1776,41.1169,41.1343,17471.0
2022-08-05 14:10:00,47.49,47.51,47.44,47.44,24582.0,41.1256,41.1429,41.0823,41.0823,24582.0
2022-08-05 14:15:00,47.44,47.52,47.44,47.52,18617.0,41.0823,41.1516,41.0823,41.1516,18617.0
2022-08-05 14:20:00,47.51,47.53,47.51,47.53,14660.0,41.1429,41.1602,41.1429,41.1602,14660.0
2022-08-05 14:25:00,47.53,47.54,47.42,47.42,16479.0,41.1602,41.1689,41.065,41.065,16479.0
2022-08-05 14:30:00,47.42,47.47,47.4,47.47,19193.0,41.065,41.1083,41.0477,41.1083,19193.0
2022-08-05 14:35:00,47.47,47.49,47.43,47.44,13316.0,41.1083,41.1256,41.0736,41.0823,13316.0
2022-08-05 14:40:00,47.44,47.45,47.4,47.45,40799.0,41.0823,41.091,41.0477,41.091,40799.0
2022-08-05 14:45:00,47.45,47.49,47.43,47.45,34186.0,41.091,41.1256,41.0736,41.091,34186.0
2022-08-05 14:50:00,47.45,47.5,47.43,47.5,21158.0,41.091,41.1343,41.0736,41.1343,21158.0
2022-08-05 14:55:00,47.49,47.5,47.42,47.46,14071.0,41.1256,41.1343,41.065,41.0996,14071.0
2022-08-05 15:00:00,47.46,47.51,47.43,47.5,21190.0,41.0996,41.1429,41.0736,41.1343,21190.0
2022-08-05 15:05:00,47.5,47.51,47.46,47.48,19062.0,41.1343,41.1429,41.0996,41.1169,19062.0
2022-08-05 15:10:00,47.48,47.51,47.45,47.46,44132.0,41.1169,41.1429,41.091,41.0996,44132.0
2022-08-05 15:15:00,47.45,47.48,47.43,47.45,20475.0,41.091,41.1169,41.0736,41.091,20475.0
2022-08-05 15:20:00,47.45,47.47,47.42,47.46,17734.0,41.091,41.1083,41.065,41.0996,17734.0
2022-08-05 15:25:00,47.46,47.48,47.43,47.45,23450.0,41.0996,41.1169,41.0736,41.091,23450.0
2022-08-05 15:30:00,47.44,47.44,47.4,47.41,26850.0,41.0823,41.0823,41.0477,41.0563,26850.0
2022-08-05 15:35:00,47.41,47.42,47.36,47.37,33139.0,41.0563,41.065,41.013,41.0217,33139.0
2022-08-05 15:40:00,47.37,47.4,47.36,47.4,44320.0,41.0217,41.0477,41.013,41.0477,44320.0
2022-08-05 15:45:00,47.4,47.45,47.39,47.41,46965.0,41.0477,41.091,41.039,41.0563,46965.0
2022-08-05 15:50:00,47.42,47.46,47.36,47.37,107728.0,41.065,41.0996,41.013,41.0217,107728.0
2022-08-05 15:55:00,47.37,47.39,47.33,47.38,209971.0,41.0217,41.039,40.987,41.0303,209971.0
2022-08-08 09:30:00,47.86,47.9,47.51,47.62,102826.0,41.446,41.4807,41.1429,41.2382,102826.0
2022-08-08 09:35:00,47.63,47.74,47.38,47.47,99842.0,41.2468,41.3421,41.0303,41.1083,99842.0
2022-08-08 09:40:00,47.48,47.61,47.41,47.45,78610.0,41.1169,41.2295,41.0563,41.091,78610.0
2022-08-08 09:45:00,47.44,47.45,47.35,47.4,96689.0,41.0823,41.091,41.0044,41.0477,96689.0
2022-08-08 09:50:00,47.41,47.47,47.35,47.42,60732.0,41.0563,41.1083,41.0044,41.065,60732.0
2022-08-08 09:55:00,47.41,47.45,47.28,47.29,65386.0,41.0563,41.091,40.9437,40.9524,65386.0
2022-08-08 10:00:00,47.3,47.3,47.2,47.3,71393.0,40.9611,40.9611,40.8745,40.9611,71393.0
2022-08-08 10:05:00,47.3,47.34,47.23,47.26,53768.0,40.9611,40.9957,40.9004,40.9264,53768.0
2022-08-08 10:10:00,47.26,47.28,47.14,47.15,46644.0,40.9264,40.9437,40.8225,40.8312,46644.0
2022-08-08 10:15:00,47.15,47.28,47.14,47.25,60898.0,40.8312,40.9437,40.8225,40.9178,60898.0
2022-08-08 10:20:00,47.25,47.35,47.25,47.32,66795.0,40.9178,41.0044,40.9178,40.9784,66795.0
2022-08-08 10:25:00,47.32,47.35,47.24,47.29,61214.0,40.9784,41.0044,40.9091,40.9524,61214.0
2022-08-08 10:30:00,47.28,47.34,47.26,47.26,39719.0,40.9437,40.9957,40.9264,40.9264,39719.0
2022-08-08 10:35:00,47.27,47.3,47.24,47.29,39159.0,40.9351,40.9611,40.9091,40.9524,39159.0
2022-08-08 10:40:00,47.29,47.34,47.28,47.34,41552.0,40.9524,40.9957,40.9437,40.9957,41552.0
2022-08-08 10:45:00,47.34,47.36,47.31,47.33,36752.0,40.9957,41.013,40.9697,40.987,36752.0
2022-08-08 10:50:00,47.33,47.41,47.33,47.37,27283.0,40.987,41.0563,40.987,41.0217,27283.0
2022-08-08 10:55:00,47.36,47.36,47.3,47.32,42521.0,41.013,41.013,40.9611,40.9784,42521.0
2022-08-08 11:00:00,47.33,47.49,47.32,47.48,54662.0,40.987,41.1256,40.9784,41.1169,54662.0
2022-08-08 11:05:00,47.48,47.51,47.43,47.44,32966.0,41.1169,41.1429,41.0736,41.0823,32966.0
2022-08-08 11:10:00,47.44,47.46,47.4,47.41,22792.0,41.0823,41.0996,41.0477,41.0563,22792.0
2022-08-08 11:15:00,47.42,47.42,47.32,47.34,26374.0,41.065,41.065,40.9784,40.9957,26374.0
2022-08-08 11:20:00,47.34,47.36,47.32,47.36,16945.0,40.9957,41.013,40.9784,41.013,16945.0
2022-08-08 11:25:00,47.35,47.36,47.26,47.26,23804.0,41.0044,41.013,40.9264,40.9264,23804.0
2022-08-08 11:30:00,47.26,47.28,47.2,47.22,28931.0,40.9264,40.9437,40.8745,40.8918,28931.0
2022-08-08 11:35:00,47.21,47.22,47.05,47.06,22625.0,40.8831,40.8918,40.7446,40.7532,22625.0
2022-08-08 11:40:00,47.05,47.08,47.0,47.02,46309.0,40.7446,40.7705,40.7013,40.7186,46309.0
2022-08-08 11:45:00,47.02,47.05,47.0,47.04,24583.0,40.7186,40.7446,40.7013,40.7359,24583.0
2022-08-08 11:50:00,47.05,47.13,47.04,47.12,31729.0,40.7446,40.8138,40.7359,40.8052,31729.0
2022-08-08 11:55:00,47.12,47.17,47.12,47.15,16226.0,40.8052,40.8485,40.8052,40.8312,16226.0
2022-08-08 12:00:00,47.15,47.18,47.14,47.17,12736.0,40.8312,40.8571,40.8225,40.8485,12736.0
2022-08-08 12:05:00,47.18,47.18,47.05,47.07,49288.0,40.8571,40.8571,40.7446,40.7619,49288.0
2022-08-08 12:10:00,47.07,47.09,46.96,46.96,45163.0,40.7619,40.7792,40.6666,40.6666,45163.0
2022-08-08 12:15:00,46.97,46.98,46.9,46.96,12887.0,40.6753,40.6839,40.6147,40.6666,12887.0
2022-08-08 12:20:00,46.96,47.03,46.94,47.01,23890.0,40.6666,40.7272,40.6493,40.7099,23890.0
2022-08-08 12:25:00,47.02,47.05,46.97,46.97,15578.0,40.7186,40.7446,40.6753,40.6753,15578.0
2022-08-08 12:30:00,46.97,47.02,46.97,47.0,17179.0,40.6753,40.7186,40.6753,40.7013,17179.0
2022-08-08 12:35:00,47.01,47.01,46.95,46.99,12043.0,40.7099,40.7099,40.658,40.6926,12043.0
2022-08-08 12:40:00,46.99,47.05,46.98,47.05,21458.0,40.6926,40.7446,40.6839,40.7446,21458.0
2022-08-08 12:45:00,47.04,47.05,47.01,47.03,22954.0,40.7359,40.7446,40.7099,40.7272,22954.0
2022-08-08 12:50:00,47.04,47.09,47.04,47.08,10080.0,40.7359,40.7792,40.7359,40.7705,10080.0
2022-08-08 12:55:00,47.07,47.08,47.03,47.07,17675.0,40.7619,40.7705,40.7272,40.7619,17675.0
2022-08-08 13:00:00,47.07,47.08,47.04,47.06,14719.0,40.7619,40.7705,40.7359,40.7532,14719.0
2022-08-08 13:05:00,47.05,47.13,47.05,47.12,13096.0,40.7446,40.8138,40.7446,40.8052,13096.0
2022-08-08 13:10:00,47.11,47.12,47.05,47.05,16125.0,40.7965,40.8052,40.7446,40.7446,16125.0
2022-08-08 13:15:00,47.05,47.1,47.03,47.07,31461.0,40.7446,40.7879,40.7272,40.7619,31461.0
2022-08-08 13:20:00,47.06,47.07,47.01,47.07,17950.0,40.7532,40.7619,40.7099,40.7619,17950.0
2022-08-08 13:25:00,47.07,47.08,47.02,47.04,18982.0,40.7619,40.7705,40.7186,40.7359,18982.0
2022-08-08 13:30:00,47.03,47.04,47.01,47.02,14904.0,40.7272,40.7359,40.7099,40.7186,14904.0
2022-08-08 13:35:00,47.02,47.03,46.95,46.97,33163.0,40.7186,40.7272,40.658,40.6753,33163.0
2022-08-08 13:40:00,46.97,46.99,46.96,46.97,13339.0,40.6753,40.6926,40.6666,40.6753,13339.0
2022-08-08 13:45:00,46.97,46.99,46.95,46.96,28412.0,40.6753,40.6926,40.658,40.6666,28412.0
2022-08-08 13:50:00,46.96,46.99,46.92,46.96,30756.0,40.6666,40.6926,40.632,40.6666,30756.0
2022-08-08 13:55:00,46.97,46.99,46.93,46.95,29016.0,40.6753,40.6926,40.6406,40.658,29016.0
2022-08-08 14:00:00,46.94,46.94,46.84,46.85,28270.0,40.6493,40.6493,40.5627,40.5714,28270.0
2022-08-08 14:05:00,46.84,46.92,46.83,46.89,37413.0,40.5627,40.632,40.554,40.606,37413.0
2022-08-08 14:10:00,46.89,46.92,46.84,46.84,49158.0,40.606,40.632,40.5627,40.5627,49158.0
2022-08-08 14:15:00,46.85,46.88,46.81,46.82,25333.0,40.5714,40.5973,40.5367,40.5454,25333.0
2022-08-08 14:20:00,46.82,46.83,46.78,46.78,26257.0,40.5454,40.554,40.5107,40.5107,26257.0
2022-08-08 14:25:00,46.78,46.78,46.72,46.74,37087.0,40.5107,40.5107,40.4588,40.4761,37087.0
2022-08-08 14:30:00,46.74,46.77,46.72,46.75,25669.0,40.4761,40.5021,40.4588,40.4848,25669.0
2022-08-08 14:35:00,46.74,46.82,46.71,46.8,61815.0,40.4761,40.5454,40.4501,40.5281,61815.0
2022-08-08 14:40:00,46.81,46.87,46.8,46.86,49655.0,40.5367,40.5887,40.5281,40.58,49655.0
2022-08-08 14:45:00,46.87,46.93,46.82,46.91,34766.0,40.5887,40.6406,40.5454,40.6233,34766.0
2022-08-08 14:50:00,46.91,46.92,46.84,46.86,34845.0,40.6233,40.632,40.5627,40.58,34845.0
2022-08-08 14:55:00,46.87,46.99,46.87,46.98,33446.0,40.5887,40.6926,40.5887,40.6839,33446.0
2022-08-08 15:00:00,46.98,47.03,46.97,47.01,36376.0,40.6839,40.7272,40.6753,40.7099,36376.0
2022-08-08 15:05:00,47.01,47.01,46.96,47.0,21410.0,40.7099,40.7099,40.6666,40.7013,21410.0
2022-08-08 15:10:00,46.99,47.02,46.98,47.01,21072.0,40.6926,40.7186,40.6839,40.7099,21072.0
2022-08-08 15:15:00,47.0,47.01,46.93,46.98,30110.0,40.7013,40.7099,40.6406,40.6839,30110.0
2022-08-08 15:20:00,46.98,47.01,46.95,46.99,35321.0,40.6839,40.7099,40.658,40.6926,35321.0
2022-08-08 15:25:00,46.99,47.01,46.98,46.99,27448.0,40.6926,40.7099,40.6839,40.6926,27448.0
2022-08-08 15:30:00,46.98,47.06,46.95,47.06,34136.0,40.6839,40.7532,40.658,40.7532,34136.0
2022-08-08 15:35:00,47.06,47.11,47.03,47.05,41956.0,40.7532,40.7965,40.7272,40.7446,41956.0
2022-08-08 15:40:00,47.05,47.07,47.04,47.05,33112.0,40.7446,40.7619,40.7359,40.7446,33112.0
2022-08-08 15:45:00,47.06,47.06,46.97,46.98,86044.0,40.7532,40.7532,40.6753,40.6839,86044.0
2022-08-08 15:50:00,46.99,47.0,46.93,46.98,113583.0,40.6926,40.7013,40.6406,40.6839,113583.0
2022-08-08 15:55:00,46.98,46.99,46.95,46.96,183762.0,40.6839,40.6926,40.658,40.6666,183762.0
2022-08-09 09:30:00,47.26,47.31,46.98,47.03,73100.0,40.9264,40.9697,40.6839,40.7272,73100.0
2022-08-09 09:35:00,47.05,47.19,47.0,47.15,56085.0,40.7446,40.8658,40.7013,40.8312,56085.0
2022-08-09 09:40:00,47.14,47.17,47.08,47.11,51063.0,40.8225,40.8485,40.7705,40.7965,51063.0
2022-08-09 09:45:00,47.12,47.29,47.11,47.29,81096.0,40.8052,40.9524,40.7965,40.9524,81096.0
2022-08-09 09:50:00,47.29,47.33,47.01,47.06,87751.0,40.9524,40.987,40.7099,40.7532,87751.0
2022-08-09 09:55:00,47.06,47.1,47.02,47.03,31203.0,40.7532,40.7879,40.7186,40.7272,31203.0
2022-08-09 10:00:00,47.01,47.05,46.95,47.03,42141.0,40.7099,40.7446,40.658,40.7272,42141.0
2022-08-09 10:05:00,47.03,47.17,47.02,47.13,38165.0,40.7272,40.8485,40.7186,40.8138,38165.0
2022-08-09 10:10:00,47.13,47.18,47.09,47.16,31728.0,40.8138,40.8571,40.7792,40.8398,31728.0
2022-08-09 10:15:00,47.16,47.21,47.11,47.13,66280.0,40.8398,40.8831,40.7965,40.8138,66280.0
2022-08-09 10:20:00,47.13,47.15,46.99,47.0,31546.0,40.8138,40.8312,40.6926,40.7013,31546.0
2022-08-09 10:25:00,47.0,47.02,46.92,47.01,26454.0,40.7013,40.7186,40.632,40.7099,26454.0
2022-08-09 10:30:00,47.0,47.07,46.97,47.05,34896.0,40.7013,40.7619,40.6753,40.7446,34896.0
2022-08-09 10:35:00,47.05,47.05,46.99,47.0,26886.0,40.7446,40.7446,40.6926,40.7013,26886.0
2022-08-09 10:40:00,47.0,47.07,46.99,47.05,28964.0,40.7013,40.7619,40.6926,40.7446,28964.0
2022-08-09 10:45:00,47.05,47.06,47.0,47.02,21793.0,40.7446,40.7532,40.7013,40.7186,21793.0
2022-08-09 10:50:00,47.02,47.09,46.99,47.08,20039.0,40.7186,40.7792,40.6926,40.7705,20039.0
2022-08-09 10:55:00,47.08,47.09,47.02,47.03,29505.0,40.7705,40.7792,40.7186,40.7272,29505.0
2022-08-09 11:00:00,47.03,47.04,46.92,46.93,19632.0,40.7272,40.7359,40.632,40.6406,19632.0
2022-08-09 11:05:00,46.93,47.01,46.92,46.99,45543.0,40.6406,40.7099,40.632,40.6926,45543.0
2022-08-09 11:10:00,46.98,47.02,46.94,47.01,24572.0,40.6839,40.7186,40.6493,40.7099,24572.0
2022-08-09 11:15:00,47.01,47.08,46.98,47.02,38828.0,40.7099,40.7705,40.6839,40.7186,38828.0
2022-08-09 11:20:00,47.03,47.05,46.97,47.0,14364.0,40.7272,40.7446,40.6753,40.7013,14364.0
2022-08-09 11:25:00,47.0,47.05,46.98,47.01,17965.0,40.7013,40.7446,40.6839,40.7099,17965.0
2022-08-09 11:30:00,47.02,47.02,46.96,47.0,19565.0,40.7186,40.7186,40.6666,40.7013,19565.0
2022-08-09 11:35:00,47.0,47.02,46.97,46.97,14024.0,40.7013,40.7186,40.6753,40.6753,14024.0
2022-08-09 11:40:00,46.96,47.04,46.95,46.98,18761.0,40.6666,40.7359,40.658,40.6839,18761.0
2022-08-09 11:45:00,46.98,47.02,46.97,46.98,12051.0,40.6839,40.7186,40.6753,40.6839,12051.0
2022-08-09 11:50:00,46.98,46.99,46.94,46.99,17194.0,40.6839,40.6926,40.6493,40.6926,17194.0
2022-08-09 11:55:00,46.98,47.0,46.95,46.98,23310.0,40.6839,40.7013,40.658,40.6839,23310.0
2022-08-09 12:00:00,46.98,47.02,46.96,47.01,25095.0,40.6839,40.7186,40.6666,40.7099,25095.0
2022-08-09 12:05:00,47.02,47.05,46.98,46.99,16613.0,40.7186,40.7446,40.6839,40.6926,16613.0
2022-08-09 12:10:00,46.99,47.0,46.95,46.96,25627.0,40.6926,40.7013,40.658,40.6666,25627.0
2022-08-09 12:15:00,46.96,47.0,46.96,46.99,17209.0,40.6666,40.7013,40.6666,40.6926,17209.0
2022-08-09 12:20:00,47.0,47.03,46.96,47.0,25197.0,40.7013,40.7272,40.6666,40.7013,25197.0
2022-08-09 12:25:00,46.99,47.02,46.98,46.98,18446.0,40.6926,40.7186,40.6839,40.6839,18446.0
2022-08-09 12:30:00,46.99,47.02,46.97,46.97,17952.0,40.6926,40.7186,40.6753,40.6753,17952.0
2022-08-09 12:35:00,46.97,47.02,46.94,47.0,25717.0,40.6753,40.7186,40.6493,40.7013,25717.0
2022-08-09 12:40:00,47.0,47.03,46.97,47.02,15038.0,40.7013,40.7272,40.6753,40.7186,15038.0
2022-08-09 12:45:00,47.01,47.03,46.99,47.01,21660.0,40.7099,40.7272,40.6926,40.7099,21660.0
2022-08-09 12:50:00,47.02,47.05,47.01,47.04,16505.0,40.7186,40.7446,40.7099,40.7359,16505.0
2022-08-09 12:55:00,47.05,47.1,47.04,47.1,18481.0,40.7446,40.7879,40.7359,40.7879,18481.0
2022-08-09 13:00:00,47.09,47.11,47.09,47.1,16717.0,40.7792,40.7965,40.7792,40.7879,16717.0
2022-08-09 13:05:00,47.1,47.13,47.08,47.12,18241.0,40.7879,40.8138,40.7705,40.8052,18241.0
2022-08-09 13:10:00,47.12,47.13,47.09,47.12,14731.0,40.8052,40.8138,40.7792,40.8052,14731.0
2022-08-09 13:15:00,47.13,47.17,47.12,47.14,19178.0,40.8138,40.8485,40.8052,40.8225,19178.0
2022-08-09 13:20:00,47.15,47.17,47.13,47.14,22960.0,40.8312,40.8485,40.8138,40.8225,22960.0
2022-08-09 13:25:00,47.14,47.15,47.12,47.13,12437.0,40.8225,40.8312,40.8052,40.8138,12437.0
2022-08-09 13:30:00,47.13,47.13,47.09,47.1,14167.0,40.8138,40.8138,40.7792,40.7879,14167.0
2022-08-09 13:35:00,47.11,47.11,47.08,47.08,13721.0,40.7965,40.7965,40.7705,40.7705,13721.0
2022-08-09 13:40:00,47.08,47.09,47.02,47.05,31533.0,40.7705,40.7792,40.7186,40.7446,31533.0
2022-08-09 13:45:00,47.04,47.04,46.99,47.03,16006.0,40.7359,40.7359,40.6926,40.7272,16006.0
2022-08-09 13:50:00,47.03,47.03,47.0,47.01,15443.0,40.7272,40.7272,40.7013,40.7099,15443.0
2022-08-09 13:55:00,47.02,47.1,47.01,47.07,22074.0,40.7186,40.7879,40.7099,40.7619,22074.0
2022-08-09 14:00:00,47.05,47.12,47.05,47.09,19416.0,40.7446,40.8052,40.7446,40.7792,19416.0
2022-08-09 14:05:00,47.08,47.08,47.04,47.06,21501.0,40.7705,40.7705,40.7359,40.7532,21501.0
2022-08-09 14:10:00,47.06,47.07,47.02,47.02,15681.0,40.7532,40.7619,40.7186,40.7186,15681.0
2022-08-09 14:15:00,47.03,47.03,46.98,46.99,11396.0,40.7272,40.7272,40.6839,40.6926,11396.0
2022-08-09 14:20:00,46.99,47.01,46.92,46.93,19935.0,40.6926,40.7099,40.632,40.6406,19935.0
2022-08-09 14:25:00,46.93,46.95,46.92,46.93,13657.0,40.6406,40.658,40.632,40.6406,13657.0
2022-08-09 14:30:00,46.92,46.93,46.88,46.91,23134.0,40.632,40.6406,40.5973,40.6233,23134.0
2022-08-09 14:35:00,46.9,46.92,46.88,46.9,26317.0,40.6147,40.632,40.5973,40.6147,26317.0
2022-08-09 14:40:00,46.91,46.91,46.86,46.87,32673.0,40.6233,40.6233,40.58,40.5887,32673.0
2022-08-09 14:45:00,46.87,46.91,46.86,46.89,37768.0,40.5887,40.6233,40.58,40.606,37768.0
2022-08-09 14:50:00,46.89,46.95,46.87,46.91,19856.0,40.606,40.658,40.5887,40.6233,19856.0
2022-08-09 14:55:00,46.91,46.94,46.9,46.93,17155.0,40.6233,40.6493,40.6147,40.6406,17155.0
2022-08-09 15:00:00,46.92,46.96,46.92,46.92,14936.0,40.632,40.6666,40.632,40.632,14936.0
2022-08-09 15:05:00,46.93,46.94,46.91,46.94,17155.0,40.6406,40.6493,40.6233,40.6493,17155.0
2022-08-09 15:10:00,46.94,46.94,46.89,46.89,13490.0,40.6493,40.6493,40.606,40.606,13490.0
2022-08-09 15:15:00,46.9,46.95,46.9,46.95,18425.0,40.6147,40.658,40.6147,40.658,18425.0
2022-08-09 15:20:00,46.95,47.01,46.95,47.0,18551.0,40.658,40.7099,40.658,40.7013,18551.0
2022-08-09 15:25:00,47.01,47.03,46.99,47.01,21228.0,40.7099,40.7272,40.6926,40.7099,21228.0
2022-08-09 15:30:00,47.01,47.05,47.0,47.02,45963.0,40.7099,40.7446,40.7013,40.7186,45963.0
2022-08-09 15:35:00,47.03,47.06,47.02,47.05,56989.0,40.7272,40.7532,40.7186,40.7446,56989.0
2022-08-09 15:40:00,47.04,47.08,47.04,47.06,62430.0,40.7359,40.7705,40.7359,40.7532,62430.0
2022-08-09 15:45:00,47.07,47.1,47.03,47.09,69777.0,40.7619,40.7879,40.7272,40.7792,69777.0
2022-08-09 15:50:00,47.11,47.17,47.1,47.16,109969.0,40.7965,40.8485,40.7879,40.8398,109969.0
2022-08-09 15:55:00,47.16,47.19,47.12,47.19,246580.0,40.8398,40.8658,40.8052,40.8658,246580.0
2022-08-10 09:30:00,47.72,47.83,47.43,47.56,187535.0,41.3248,41.42,41.0736,41.1862,187535.0
2022-08-10 09:35:00,47.55,47.79,47.51,47.76,119366.0,41.1776,41.3854,41.1429,41.3594,119366.0
2022-08-10 09:40:00,47.77,47.98,47.74,47.9,187050.0,41.3681,41.5499,41.3421,41.4807,187050.0
2022-08-10 09:45:00,47.89,47.98,47.83,47.86,144120.0,41.472,41.5499,41.42,41.446,144120.0
2022-08-10 09:50:00,47.88,47.89,47.76,47.77,74702.0,41.4633,41.472,41.3594,41.3681,74702.0
2022-08-10 09:55:00,47.78,47.81,47.65,47.69,50741.0,41.3767,41.4027,41.2642,41.2988,50741.0
2022-08-10 10:00:00,47.69,47.81,47.66,47.75,63567.0,41.2988,41.4027,41.2728,41.3508,63567.0
2022-08-10 10:05:00,47.75,47.82,47.73,47.76,42118.0,41.3508,41.4114,41.3334,41.3594,42118.0
2022-08-10 10:10:00,47.77,47.84,47.73,47.8,61960.0,41.3681,41.4287,41.3334,41.3941,61960.0
2022-08-10 10:15:00,47.81,47.81,47.72,47.77,44174.0,41.4027,41.4027,41.3248,41.3681,44174.0
2022-08-10 10:20:00,47.77,47.77,47.65,47.66,40647.0,41.3681,41.3681,41.2642,41.2728,40647.0
2022-08-10 10:25:00,47.66,47.69,47.63,47.67,24936.0,41.2728,41.2988,41.2468,41.2815,24936.0
2022-08-10 10:30:00,47.68,47.72,47.64,47.7,53218.0,41.2901,41.3248,41.2555,41.3075,53218.0
2022-08-10 10:35:00,47.71,47.73,47.65,47.69,21435.0,41.3161,41.3334,41.2642,41.2988,21435.0
2022-08-10 10:40:00,47.68,47.74,47.66,47.73,25771.0,41.2901,41.3421,41.2728,41.3334,25771.0
2022-08-10 10:45:00,47.73,47.81,47.72,47.76,56168.0,41.3334,41.4027,41.3248,41.3594,56168.0
2022-08-10 10:50:00,47.76,47.77,47.71,47.73,30107.0,41.3594,41.3681,41.3161,41.3334,30107.0
2022-08-10 10:55:00,47.73,47.74,47.65,47.69,90933.0,41.3334,41.3421,41.2642,41.2988,90933.0
2022-08-10 11:00:00,47.7,47.83,47.69,47.8,194310.0,41.3075,41.42,41.2988,41.3941,194310.0
2022-08-10 11:05:00,47.81,47.84,47.74,47.83,138888.0,41.4027,41.4287,41.3421,41.42,138888.0
2022-08-10 11:10:00,47.83,47.89,47.74,47.8,88489.0,41.42,41.472,41.3421,41.3941,88489.0
2022-08-10 11:15:00,47.8,47.83,47.76,47.78,47183.0,41.3941,41.42,41.3594,41.3767,47183.0
2022-08-10 11:20:00,47.77,47.8,47.76,47.8,31841.0,41.3681,41.3941,41.3594,41.3941,31841.0
2022-08-10 11:25:00,47.8,47.82,47.76,47.77,23701.0,41.3941,41.4114,41.3594,41.3681,23701.0
2022-08-10 11:30:00,47.77,47.77,47.7,47.71,31118.0,41.3681,41.3681,41.3075,41.3161,31118.0
2022-08-10 11:35:00,47.69,47.72,47.66,47.67,25179.0,41.2988,41.3248,41.2728,41.2815,25179.0
2022-08-10 11:40:00,47.66,47.68,47.62,47.67,33912.0,41.2728,41.2901,41.2382,41.2815,33912.0
2022-08-10 11:45:00,47.66,47.71,47.65,47.68,24470.0,41.2728,41.3161,41.2642,41.2901,24470.0
2022-08-10 11:50:00,47.69,47.71,47.67,47.7,21845.0,41.2988,41.3161,41.2815,41.3075,21845.0
2022-08-10 11:55:00,47.7,47.75,47.69,47.74,38289.0,41.3075,41.3508,41.2988,41.3421,38289.0
2022-08-10 12:00:00,47.75,47.84,47.74,47.84,71766.0,41.3508,41.4287,41.3421,41.4287,71766.0
2022-08-10 12:05:00,47.83,47.87,47.81,47.86,33069.0,41.42,41.4547,41.4027,41.446,33069.0
2022-08-10 12:10:00,47.86,47.93,47.85,47.93,31930.0,41.446,41.5066,41.4374,41.5066,31930.0
2022-08-10 12:15:00,47.93,47.93,47.78,47.79,28692.0,41.5066,41.5066,41.3767,41.3854,28692.0
2022-08-10 12:20:00,47.79,47.82,47.77,47.79,22662.0,41.3854,41.4114,41.3681,41.3854,22662.0
2022-08-10 12:25:00,47.79,47.81,47.75,47.78,38984.0,41.3854,41.4027,41.3508,41.3767,38984.0
2022-08-10 12:30:00,47.77,47.8,47.73,47.75,63749.0,41.3681,41.3941,41.3334,41.3508,63749.0
2022-08-10 12:35:00,47.76,47.8,47.74,47.75,47832.0,41.3594,41.3941,41.3421,41.3508,47832.0
2022-08-10 12:40:00,47.75,47.82,47.74,47.81,41729.0,41.3508,41.4114,41.3421,41.4027,41729.0
2022-08-10 12:45:00,47.82,47.87,47.79,47.87,32885.0,41.4114,41.4547,41.3854,41.4547,32885.0
2022-08-10 12:50:00,47.88,47.91,47.86,47.9,22961.0,41.4633,41.4893,41.446,41.4807,22961.0
2022-08-10 12:55:00,47.9,47.93,47.86,47.86,49434.0,41.4807,41.5066,41.446,41.446,49434.0
2022-08-10 13:00:00,47.87,47.88,47.83,47.87,32066.0,41.4547,41.4633,41.42,41.4547,32066.0
2022-08-10 13:05:00,47.88,47.92,47.86,47.92,26365.0,41.4633,41.498,41.446,41.498,26365.0
2022-08-10 13:10:00,47.92,47.92,47.89,47.92,29430.0,41.498,41.498,41.472,41.498,29430.0
2022-08-10 13:15:00,47.92,47.94,47.91,47.93,42049.0,41.498,41.5153,41.4893,41.5066,42049.0
2022-08-10 13:20:00,47.93,47.96,47.92,47.96,50039.0,41.5066,41.5326,41.498,41.5326,50039.0
2022-08-10 13:25:00,47.96,47.96,47.87,47.88,67972.0,41.5326,41.5326,41.4547,41.4633,67972.0
2022-08-10 13:30:00,47.88,47.9,47.82,47.84,30700.0,41.4633,41.4807,41.4114,41.4287,30700.0
2022-08-10 13:35:00,47.84,47.84,47.81,47.83,19917.0,41.4287,41.4287,41.4027,41.42,19917.0
2022-08-10 13:40:00,47.83,47.83,47.78,47.8,33956.0,41.42,41.42,41.3767,41.3941,33956.0
2022-08-10 13:45:00,47.8,47.83,47.77,47.82,28477.0,41.3941,41.42,41.3681,41.4114,28477.0
2022-08-10 13:50:00,47.82,47.84,47.81,47.83,23230.0,41.4114,41.4287,41.4027,41.42,23230.0
2022-08-10 13:55:00,47.84,47.84,47.8,47.82,31512.0,41.4287,41.4287,41.3941,41.4114,31512.0
2022-08-10 14:00:00,47.83,47.86,47.81,47.86,35878.0,41.42,41.446,41.4027,41.446,35878.0
2022-08-10 14:05:00,47.86,47.87,47.81,47.81,30752.0,41.446,41.4547,41.4027,41.4027,30752.0
2022-08-10 14:10:00,47.82,47.83,47.78,47.79,36521.0,41.4114,41.42,41.3767,41.3854,36521.0
2022-08-10 14:15:00,47.79,47.84,47.78,47.82,43988.0,41.3854,41.4287,41.3767,41.4114,43988.0
2022-08-10 14:20:00,47.82,47.88,47.81,47.86,38913.0,41.4114,41.4633,41.4027,41.446,38913.0
2022-08-10 14:25:00,47.87,47.9,47.85,47.87,39056.0,41.4547,41.4807,41.4374,41.4547,39056.0
2022-08-10 14:30:00,47.86,47.88,47.84,47.85,32006.0,41.446,41.4633,41.4287,41.4374,32006.0
2022-08-10 14:35:00,47.86,47.87,47.82,47.82,31371.0,41.446,41.4547,41.4114,41.4114,31371.0
2022-08-10 14:40:00,47.83,47.85,47.81,47.81,23741.0,41.42,41.4374,41.4027,41.4027,23741.0
2022-08-10 14:45:00,47.82,47.82,47.74,47.75,56999.0,41.4114,41.4114,41.3421,41.3508,56999.0
2022-08-10 14:50:00,47.75,47.77,47.74,47.76,28899.0,41.3508,41.3681,41.3421,41.3594,28899.0
2022-08-10 14:55:00,47.75,47.77,47.74,47.76,46594.0,41.3508,41.3681,41.3421,41.3594,46594.0
2022-08-10 15:00:00,47.76,47.8,47.74,47.79,34497.0,41.3594,41.3941,41.3421,41.3854,34497.0
2022-08-10 15:05:00,47.8,47.83,47.78,47.8,40791.0,41.3941,41.42,41.3767,41.3941,40791.0
2022-08-10 15:10:00,47.8,47.85,47.78,47.84,31414.0,41.3941,41.4374,41.3767,41.4287,31414.0
2022-08-10 15:15:00,47.83,47.87,47.82,47.87,25887.0,41.42,41.4547,41.4114,41.4547,25887.0
2022-08-10 15:20:00,47.87,47.9,47.84,47.89,56414.0,41.4547,41.4807,41.4287,41.472,56414.0
2022-08-10 15:25:00,47.9,47.92,47.87,47.91,25724.0,41.4807,41.498,41.4547,41.4893,25724.0
2022-08-10 15:30:00,47.91,47.94,47.88,47.94,56651.0,41.4893,41.5153,41.4633,41.5153,56651.0
2022-08-10 15:35:00,47.94,48.02,47.93,48.01,67123.0,41.5153,41.5846,41.5066,41.5759,67123.0
2022-08-10 15:40:00,48.01,48.01,47.96,47.97,77995.0,41.5759,41.5759,41.5326,41.5413,77995.0
2022-08-10 15:45:00,47.97,47.98,47.81,47.83,150279.0,41.5413,41.5499,41.4027,41.42,150279.0
2022-08-10 15:50:00,47.83,47.85,47.8,47.82,154937.0,41.42,41.4374,41.3941,41.4114,154937.0
2022-08-10 15:55:00,47.83,47.94,47.82,47.86,618865.0,41.42,41.5153,41.4114,41.446,618865.0
2022-08-11 09:30:00,48.38,48.69,48.26,48.64,145750.0,41.8963,42.1648,41.7924,42.1215,145750.0
2022-08-11 09:35:00,48.61,48.62,48.52,48.58,61873.0,42.0955,42.1042,42.0176,42.0695,61873.0
2022-08-11 09:40:00,48.58,48.58,48.38,48.51,76498.0,42.0695,42.0695,41.8963,42.0089,76498.0
2022-08-11 09:45:00,48.51,48.59,48.47,48.52,68975.0,42.0089,42.0782,41.9743,42.0176,68975.0
2022-08-11 09:50:00,48.52,48.6,48.43,48.55,34996.0,42.0176,42.0868,41.9396,42.0435,34996.0
2022-08-11 09:55:00,48.55,48.61,48.52,48.56,46213.0,42.0435,42.0955,42.0176,42.0522,46213.0
2022-08-11 10:00:00,48.57,48.65,48.52,48.61,50563.0,42.0609,42.1301,42.0176,42.0955,50563.0
2022-08-11 10:05:00,48.6,48.8,48.6,48.78,59050.0,42.0868,42.26,42.0868,42.2427,59050.0
2022-08-11 10:10:00,48.79,48.79,48.65,48.67,31993.0,42.2514,42.2514,42.1301,42.1475,31993.0
2022-08-11 10:15:00,48.67,48.69,48.61,48.66,31974.0,42.1475,42.1648,42.0955,42.1388,31974.0
2022-08-11 10:20:00,48.67,48.68,48.6,48.61,25664.0,42.1475,42.1561,42.0868,42.0955,25664.0
2022-08-11 10:25:00,48.6,48.65,48.53,48.55,29466.0,42.0868,42.1301,42.0262,42.0435,29466.0
2022-08-11 10:30:00,48.56,48.56,48.47,48.5,86197.0,42.0522,42.0522,41.9743,42.0002,86197.0
2022-08-11 10:35:00,48.5,48.59,48.48,48.51,53372.0,42.0002,42.0782,41.9829,42.0089,53372.0
2022-08-11 10:40:00,48.5,48.51,48.4,48.41,41362.0,42.0002,42.0089,41.9136,41.9223,41362.0
2022-08-11 10:45:00,48.42,48.43,48.37,48.42,30678.0,41.931,41.9396,41.8877,41.931,30678.0
2022-08-11 10:50:00,48.43,48.46,48.38,48.43,64917.0,41.9396,41.9656,41.8963,41.9396,64917.0
2022-08-11 10:55:00,48.44,48.45,48.39,48.4,41941.0,41.9483,41.9569,41.905,41.9136,41941.0
2022-08-11 11:00:00,48.39,48.43,48.37,48.42,44823.0,41.905,41.9396,41.8877,41.931,44823.0
2022-08-11 11:05:00,48.42,48.44,48.33,48.37,85815.0,41.931,41.9483,41.853,41.8877,85815.0
2022-08-11 11:10:00,48.37,48.39,48.32,48.36,67719.0,41.8877,41.905,41.8444,41.879,67719.0
2022-08-11 11:15:00,48.37,48.39,48.28,48.29,36170.0,41.8877,41.905,41.8097,41.8184,36170.0
2022-08-11 11:20:00,48.28,48.36,48.27,48.31,57694.0,41.8097,41.879,41.8011,41.8357,57694.0
2022-08-11 11:25:00,48.3,48.31,48.26,48.3,37075.0,41.827,41.8357,41.7924,41.827,37075.0
2022-08-11 11:30:00,48.29,48.29,48.15,48.15,48674.0,41.8184,41.8184,41.6971,41.6971,48674.0
2022-08-11 11:35:00,48.15,48.17,48.1,48.15,50572.0,41.6971,41.7145,41.6538,41.6971,50572.0
2022-08-11 11:40:00,48.15,48.29,48.13,48.29,49701.0,41.6971,41.8184,41.6798,41.8184,49701.0
2022-08-11 11:45:00,48.28,48.33,48.28,48.32,18715.0,41.8097,41.853,41.8097,41.8444,18715.0
2022-08-11 11:50:00,48.32,48.32,48.2,48.2,47394.0,41.8444,41.8444,41.7404,41.7404,47394.0
2022-08-11 11:55:00,48.21,48.27,48.19,48.26,55088.0,41.7491,41.8011,41.7318,41.7924,55088.0
2022-08-11 12:00:00,48.26,48.33,48.26,48.29,38984.0,41.7924,41.853,41.7924,41.8184,38984.0
2022-08-11 12:05:00,48.3,48.3,48.23,48.26,37109.0,41.827,41.827,41.7664,41.7924,37109.0
2022-08-11 12:10:00,48.26,48.27,48.21,48.24,37803.0,41.7924,41.8011,41.7491,41.7751,37803.0
2022-08-11 12:15:00,48.23,48.25,48.21,48.21,34395.0,41.7664,41.7837,41.7491,41.7491,34395.0
2022-08-11 12:20:00,48.22,48.24,48.17,48.21,31362.0,41.7578,41.7751,41.7145,41.7491,31362.0
2022-08-11 12:25:00,48.21,48.28,48.2,48.28,64200.0,41.7491,41.8097,41.7404,41.8097,64200.0
2022-08-11 12:30:00,48.27,48.32,48.27,48.31,20459.0,41.8011,41.8444,41.8011,41.8357,20459.0
2022-08-11 12:35:00,48.31,48.33,48.27,48.32,33942.0,41.8357,41.853,41.8011,41.8444,33942.0
2022-08-11 12:40:00,48.32,48.38,48.3,48.37,40471.0,41.8444,41.8963,41.827,41.8877,40471.0
2022-08-11 12:45:00,48.38,48.42,48.37,48.41,41122.0,41.8963,41.931,41.8877,41.9223,41122.0
2022-08-11 12:50:00,48.4,48.46,48.39,48.45,21320.0,41.9136,41.9656,41.905,41.9569,21320.0
2022-08-11 12:55:00,48.45,48.51,48.44,48.51,33572.0,41.9569,42.0089,41.9483,42.0089,33572.0
2022-08-11 13:00:00,48.51,48.53,48.47,48.51,22303.0,42.0089,42.0262,41.9743,42.0089,22303.0
2022-08-11 13:05:00,48.5,48.53,48.49,48.5,21879.0,42.0002,42.0262,41.9916,42.0002,21879.0
2022-08-11 13:10:00,48.49,48.51,48.45,48.48,20335.0,41.9916,42.0089,41.9569,41.9829,20335.0
2022-08-11 13:15:00,48.48,48.54,48.46,48.5,25885.0,41.9829,42.0349,41.9656,42.0002,25885.0
2022-08-11 13:20:00,48.51,48.51,48.44,48.45,37680.0,42.0089,42.0089,41.9483,41.9569,37680.0
2022-08-11 13:25:00,48.45,48.46,48.41,48.43,23236.0,41.9569,41.9656,41.9223,41.9396,23236.0
2022-08-11 13:30:00,48.44,48.47,48.41,48.41,18975.0,41.9483,41.9743,41.9223,41.9223,18975.0
2022-08-11 13:35:00,48.41,48.46,48.4,48.41,27929.0,41.9223,41.9656,41.9136,41.9223,27929.0
2022-08-11 13:40:00,48.4,48.48,48.38,48.46,26665.0,41.9136,41.9829,41.8963,41.9656,26665.0
2022-08-11 13:45:00,48.46,48.47,48.42,48.45,27654.0,41.9656,41.9743,41.931,41.9569,27654.0
2022-08-11 13:50:00,48.45,48.5,48.45,48.46,26205.0,41.9569,42.0002,41.9569,41.9656,26205.0
2022-08-11 13:55:00,48.47,48.48,48.45,48.46,23139.0,41.9743,41.9829,41.9569,41.9656,23139.0
2022-08-11 14:00:00,48.46,48.49,48.44,48.46,29708.0,41.9656,41.9916,41.9483,41.9656,29708.0
2022-08-11 14:05:00,48.47,48.52,48.43,48.52,27509.0,41.9743,42.0176,41.9396,42.0176,27509.0
2022-08-11 14:10:00,48.52,48.55,48.5,48.51,36703.0,42.0176,42.0435,42.0002,42.0089,36703.0
2022-08-11 14:15:00,48.52,48.58,48.51,48.57,25164.0,42.0176,42.0695,42.0089,42.0609,25164.0
2022-08-11 14:20:00,48.58,48.58,48.53,48.56,21607.0,42.0695,42.0695,42.0262,42.0522,21607.0
2022-08-11 14:25:00,48.56,48.59,48.54,48.57,27806.0,42.0522,42.0782,42.0349,42.0609,27806.0
2022-08-11 14:30:00,48.57,48.58,48.45,48.47,36740.0,42.0609,42.0695,41.9569,41.9743,36740.0
2022-08-11 14:35:00,48.47,48.48,48.43,48.44,22114.0,41.9743,41.9829,41.9396,41.9483,22114.0
2022-08-11 14:40:00,48.44,48.46,48.41,48.44,27885.0,41.9483,41.9656,41.9223,41.9483,27885.0
2022-08-11 14:45:00,48.43,48.47,48.38,48.4,33645.0,41.9396,41.9743,41.8963,41.9136,33645.0
2022-08-11 14:50:00,48.4,48.43,48.34,48.34,78187.0,41.9136,41.9396,41.8617,41.8617,78187.0
2022-08-11 14:55:00,48.34,48.42,48.34,48.39,38469.0,41.8617,41.931,41.8617,41.905,38469.0
2022-08-11 15:00:00,48.39,48.41,48.35,48.4,34424.0,41.905,41.9223,41.8703,41.9136,34424.0
2022-08-11 15:05:00,48.4,48.43,48.37,48.43,30698.0,41.9136,41.9396,41.8877,41.9396,30698.0
2022-08-11 15:10:00,48.43,48.45,48.38,48.43,43744.0,41.9396,41.9569,41.8963,41.9396,43744.0
2022-08-11 15:15:00,48.44,48.55,48.42,48.52,25622.0,41.9483,42.0435,41.931,42.0176,25622.0
2022-08-11 15:20:00,48.53,48.56,48.51,48.53,22189.0,42.0262,42.0522,42.0089,42.0262,22189.0
2022-08-11 15:25:00,48.54,48.56,48.51,48.55,45929.0,42.0349,42.0522,42.0089,42.0435,45929.0
2022-08-11 15:30:00,48.54,48.6,48.53,48.59,58233.0,42.0349,42.0868,42.0262,42.0782,58233.0
2022-08-11 15:35:00,48.59,48.59,48.54,48.55,51187.0,42.0782,42.0782,42.0349,42.0435,51187.0
2022-08-11 15:40:00,48.56,48.57,48.51,48.51,60562.0,42.0522,42.0609,42.0089,42.0089,60562.0
2022-08-11 15:45:00,48.51,48.55,48.5,48.54,105422.0,42.0089,42.0435,42.0002,42.0349,105422.0
2022-08-11 15:50:00,48.54,48.61,48.52,48.56,213131.0,42.0349,42.0955,42.0176,42.0522,213131.0
2022-08-11 15:55:00,48.57,48.57,48.39,48.43,710577.0,42.0609,42.0609,41.905,41.9396,710577.0
2022-08-12 09:30:00,48.56,48.61,48.32,48.5,150154.0,42.0522,42.0955,41.8444,42.0002,150154.0
2022-08-12 09:35:00,48.52,48.69,48.45,48.62,69565.0,42.0176,42.1648,41.9569,42.1042,69565.0
2022-08-12 09:40:00,48.62,48.63,48.53,48.59,52394.0,42.1042,42.1128,42.0262,42.0782,52394.0
2022-08-12 09:45:00,48.59,48.61,48.5,48.52,70839.0,42.0782,42.0955,42.0002,42.0176,70839.0
2022-08-12 09:50:00,48.53,48.61,48.5,48.51,39151.0,42.0262,42.0955,42.0002,42.0089,39151.0
2022-08-12 09:55:00,48.51,48.55,48.49,48.52,30487.0,42.0089,42.0435,41.9916,42.0176,30487.0
2022-08-12 10:00:00,48.5,48.5,48.33,48.41,77012.0,42.0002,42.0002,41.853,41.9223,77012.0
2022-08-12 10:05:00,48.41,48.49,48.32,48.44,49304.0,41.9223,41.9916,41.8444,41.9483,49304.0
2022-08-12 10:10:00,48.44,48.47,48.37,48.41,36069.0,41.9483,41.9743,41.8877,41.9223,36069.0
2022-08-12 10:15:00,48.4,48.45,48.36,48.44,33930.0,41.9136,41.9569,41.879,41.9483,33930.0
2022-08-12 10:20:00,48.44,48.45,48.35,48.39,42773.0,41.9483,41.9569,41.8703,41.905,42773.0
2022-08-12 10:25:00,48.39,48.41,48.35,48.4,29780.0,41.905,41.9223,41.8703,41.9136,29780.0
2022-08-12 10:30:00,48.41,48.47,48.39,48.43,48942.0,41.9223,41.9743,41.905,41.9396,48942.0
2022-08-12 10:35:00,48.42,48.44,48.35,48.39,83255.0,41.931,41.9483,41.8703,41.905,83255.0
2022-08-12 10:40:00,48.38,48.41,48.36,48.38,34264.0,41.8963,41.9223,41.879,41.8963,34264.0
2022-08-12 10:45:00,48.39,48.5,48.38,48.48,119212.0,41.905,42.0002,41.8963,41.9829,119212.0
2022-08-12 10:50:00,48.48,48.52,48.41,48.42,61845.0,41.9829,42.0176,41.9223,41.931,61845.0
2022-08-12 10:55:00,48.43,48.45,48.39,48.42,39977.0,41.9396,41.9569,41.905,41.931,39977.0
2022-08-12 11:00:00,48.43,48.46,48.39,48.43,51227.0,41.9396,41.9656,41.905,41.9396,51227.0
2022-08-12 11:05:00,48.44,48.44,48.38,48.41,39192.0,41.9483,41.9483,41.8963,41.9223,39192.0
2022-08-12 11:10:00,48.4,48.46,48.4,48.45,38762.0,41.9136,41.9656,41.9136,41.9569,38762.0
2022-08-12 11:15:00,48.45,48.52,48.44,48.5,50142.0,41.9569,42.0176,41.9483,42.0002,50142.0
2022-08-12 11:20:00,48.49,48.58,48.49,48.55,40499.0,41.9916,42.0695,41.9916,42.0435,40499.0
2022-08-12 11:25:00,48.55,48.6,48.55,48.59,34500.0,42.0435,42.0868,42.0435,42.0782,34500.0
2022-08-12 11:30:00,48.58,48.6,48.55,48.58,47879.0,42.0695,42.0868,42.0435,42.0695,47879.0
2022-08-12 11:35:00,48.58,48.58,48.51,48.55,78502.0,42.0695,42.0695,42.0089,42.0435,78502.0
2022-08-12 11:40:00,48.54,48.55,48.49,48.51,29917.0,42.0349,42.0435,41.9916,42.0089,29917.0
2022-08-12 11:45:00,48.51,48.54,48.49,48.5,37381.0,42.0089,42.0349,41.9916,42.0002,37381.0
2022-08-12 11:50:00,48.5,48.52,48.48,48.51,32210.0,42.0002,42.0176,41.9829,42.0089,32210.0
2022-08-12 11:55:00,48.51,48.51,48.46,48.48,32437.0,42.0089,42.0089,41.9656,41.9829,32437.0
2022-08-12 12:00:00,48.48,48.51,48.45,48.5,17692.0,41.9829,42.0089,41.9569,42.0002,17692.0
2022-08-12 12:05:00,48.5,48.5,48.47,48.48,16163.0,42.0002,42.0002,41.9743,41.9829,16163.0
2022-08-12 12:10:00,48.48,48.52,48.46,48.48,28483.0,41.9829,42.0176,41.9656,41.9829,28483.0
2022-08-12 12:15:00,48.47,48.49,48.45,48.47,24568.0,41.9743,41.9916,41.9569,41.9743,24568.0
2022-08-12 12:20:00,48.48,48.54,48.46,48.53,21349.0,41.9829,42.0349,41.9656,42.0262,21349.0
2022-08-12 12:25:00,48.53,48.56,48.49,48.55,31135.0,42.0262,42.0522,41.9916,42.0435,31135.0
2022-08-12 12:30:00,48.55,48.57,48.51,48.53,30882.0,42.0435,42.0609,42.0089,42.0262,30882.0
2022-08-12 12:35:00,48.53,48.54,48.49,48.5,17200.0,42.0262,42.0349,41.9916,42.0002,17200.0
2022-08-12 12:40:00,48.49,48.51,48.48,48.51,24369.0,41.9916,42.0089,41.9829,42.0089,24369.0
2022-08-12 12:45:00,48.51,48.52,48.49,48.51,12402.0,42.0089,42.0176,41.9916,42.0089,12402.0
2022-08-12 12:50:00,48.51,48.54,48.5,48.53,14391.0,42.0089,42.0349,42.0002,42.0262,14391.0
2022-08-12 12:55:00,48.52,48.56,48.51,48.55,14341.0,42.0176,42.0522,42.0089,42.0435,14341.0
2022-08-12 13:00:00,48.56,48.6,48.54,48.59,22411.0,42.0522,42.0868,42.0349,42.0782,22411.0
2022-08-12 13:05:00,48.59,48.63,48.58,48.63,16104.0,42.0782,42.1128,42.0695,42.1128,16104.0
2022-08-12 13:10:00,48.63,48.64,48.59,48.62,18307.0,42.1128,42.1215,42.0782,42.1042,18307.0
2022-08-12 13:15:00,48.62,48.66,48.61,48.66,17214.0,42.1042,42.1388,42.0955,42.1388,17214.0
2022-08-12 13:20:00,48.65,48.69,48.65,48.67,26049.0,42.1301,42.1648,42.1301,42.1475,26049.0
2022-08-12 13:25:00,48.68,48.69,48.66,48.68,14694.0,42.1561,42.1648,42.1388,42.1561,14694.0
2022-08-12 13:30:00,48.69,48.72,48.68,48.69,33370.0,42.1648,42.1908,42.1561,42.1648,33370.0
2022-08-12 13:35:00,48.69,48.72,48.68,48.71,18992.0,42.1648,42.1908,42.1561,42.1821,18992.0
2022-08-12 13:40:00,48.71,48.73,48.69,48.71,31631.0,42.1821,42.1994,42.1648,42.1821,31631.0
2022-08-12 13:45:00,48.71,48.73,48.7,48.73,22823.0,42.1821,42.1994,42.1734,42.1994,22823.0
2022-08-12 13:50:00,48.73,48.78,48.73,48.76,23165.0,42.1994,42.2427,42.1994,42.2254,23165.0
2022-08-12 13:55:00,48.77,48.77,48.74,48.76,15774.0,42.2341,42.2341,42.2081,42.2254,15774.0
2022-08-12 14:00:00,48.76,48.79,48.75,48.75,29867.0,42.2254,42.2514,42.2167,42.2167,29867.0
2022-08-12 14:05:00,48.76,48.77,48.74,48.75,18224.0,42.2254,42.2341,42.2081,42.2167,18224.0
2022-08-12 14:10:00,48.74,48.75,48.71,48.73,33939.0,42.2081,42.2167,42.1821,42.1994,33939.0
2022-08-12 14:15:00,48.73,48.74,48.71,48.72,17250.0,42.1994,42.2081,42.1821,42.1908,17250.0
2022-08-12 14:20:00,48.72,48.73,48.7,48.71,15262.0,42.1908,42.1994,42.1734,42.1821,15262.0
2022-08-12 14:25:00,48.71,48.71,48.68,48.69,26221.0,42.1821,42.1821,42.1561,42.1648,26221.0
2022-08-12 14:30:00,48.69,48.79,48.68,48.77,127090.0,42.1648,42.2514,42.1561,42.2341,127090.0
2022-08-12 14:35:00,48.77,48.77,48.73,48.73,34101.0,42.2341,42.2341,42.1994,42.1994,34101.0
2022-08-12 14:40:00,48.73,48.74,48.71,48.71,39097.0,42.1994,42.2081,42.1821,42.1821,39097.0
2022-08-12 14:45:00,48.72,48.72,48.67,48.68,42884.0,42.1908,42.1908,42.1475,42.1561,42884.0
2022-08-12 14:50:00,48.67,48.7,48.65,48.65,27190.0,42.1475,42.1734,42.1301,42.1301,27190.0
2022-08-12 14:55:00,48.66,48.66,48.63,48.65,39803.0,42.1388,42.1388,42.1128,42.1301,39803.0
2022-08-12 15:00:00,48.64,48.68,48.63,48.66,56795.0,42.1215,42.1561,42.1128,42.1388,56795.0
2022-08-12 15:05:00,48.66,48.72,48.66,48.71,65815.0,42.1388,42.1908,42.1388,42.1821,65815.0
2022-08-12 15:10:00,48.71,48.78,48.7,48.76,71403.0,42.1821,42.2427,42.1734,42.2254,71403.0
2022-08-12 15:15:00,48.75,48.82,48.74,48.8,91755.0,42.2167,42.2774,42.2081,42.26,91755.0
2022-08-12 15:20:00,48.81,48.82,48.77,48.79,55522.0,42.2687,42.2774,42.2341,42.2514,55522.0
2022-08-12 15:25:00,48.8,48.83,48.78,48.82,64030.0,42.26,42.286,42.2427,42.2774,64030.0
2022-08-12 15:30:00,48.82,48.85,48.8,48.82,109164.0,42.2774,42.3033,42.26,42.2774,109164.0
2022-08-12 15:35:00,48.82,48.82,48.78,48.8,94626.0,42.2774,42.2774,42.2427,42.26,94626.0
2022-08-12 15:40:00,48.81,48.86,48.8,48.85,253639.0,42.2687,42.312,42.26,42.3033,253639.0
2022-08-12 15:45:00,48.85,48.91,48.83,48.9,142775.0,42.3033,42.3553,42.286,42.3466,142775.0
2022-08-12 15:50:00,48.9,48.91,48.77,48.78,329507.0,42.3466,42.3553,42.2341,42.2427,329507.0
2022-08-12 15:55:00,48.78,48.8,48.73,48.75,921793.0,42.2427,42.26,42.1994,42.2167,921793.0
2022-08-15 09:30:00,48.31,48.46,48.17,48.42,155279.0,41.8357,41.9656,41.7145,41.931,155279.0
2022-08-15 09:35:00,48.4,48.44,48.28,48.41,59328.0,41.9136,41.9483,41.8097,41.9223,59328.0
2022-08-15 09:40:00,48.43,48.5,48.41,48.47,53395.0,41.9396,42.0002,41.9223,41.9743,53395.0
2022-08-15 09:45:00,48.46,48.66,48.46,48.56,111137.0,41.9656,42.1388,41.9656,42.0522,111137.0
2022-08-15 09:50:00,48.56,48.65,48.55,48.62,42197.0,42.0522,42.1301,42.0435,42.1042,42197.0
2022-08-15 09:55:00,48.62,48.72,48.59,48.68,66997.0,42.1042,42.1908,42.0782,42.1561,66997.0
2022-08-15 10:00:00,48.68,48.68,48.54,48.62,58581.0,42.1561,42.1561,42.0349,42.1042,58581.0
2022-08-15 10:05:00,48.62,48.65,48.56,48.56,44497.0,42.1042,42.1301,42.0522,42.0522,44497.0
2022-08-15 10:10:00,48.57,48.58,48.47,48.5,33922.0,42.0609,42.0695,41.9743,42.0002,33922.0
2022-08-15 10:15:00,48.5,48.52,48.47,48.52,25854.0,42.0002,42.0176,41.9743,42.0176,25854.0
2022-08-15 10:20:00,48.52,48.59,48.51,48.55,27597.0,42.0176,42.0782,42.0089,42.0435,27597.0
2022-08-15 10:25:00,48.55,48.63,48.54,48.63,18155.0,42.0435,42.1128,42.0349,42.1128,18155.0
2022-08-15 10:30:00,48.62,48.67,48.61,48.67,100786.0,42.1042,42.1475,42.0955,42.1475,100786.0
2022-08-15 10:35:00,48.66,48.68,48.6,48.62,46109.0,42.1388,42.1561,42.0868,42.1042,46109.0
2022-08-15 10:40:00,48.61,48.66,48.59,48.63,43521.0,42.0955,42.1388,42.0782,42.1128,43521.0
2022-08-15 10:45:00,48.64,48.65,48.58,48.59,37490.0,42.1215,42.1301,42.0695,42.0782,37490.0
2022-08-15 10:50:00,48.59,48.65,48.57,48.58,47591.0,42.0782,42.1301,42.0609,42.0695,47591.0
2022-08-15 10:55:00,48.59,48.62,48.56,48.61,46137.0,42.0782,42.1042,42.0522,42.0955,46137.0
2022-08-15 11:00:00,48.6,48.64,48.58,48.59,43597.0,42.0868,42.1215,42.0695,42.0782,43597.0
2022-08-15 11:05:00,48.59,48.63,48.56,48.59,25845.0,42.0782,42.1128,42.0522,42.0782,25845.0
2022-08-15 11:10:00,48.59,48.66,48.59,48.66,36296.0,42.0782,42.1388,42.0782,42.1388,36296.0
2022-08-15 11:15:00,48.66,48.72,48.65,48.72,80651.0,42.1388,42.1908,42.1301,42.1908,80651.0
2022-08-15 11:20:00,48.72,48.74,48.69,48.7,63649.0,42.1908,42.2081,42.1648,42.1734,63649.0
2022-08-15 11:25:00,48.71,48.75,48.69,48.73,21816.0,42.1821,42.2167,42.1648,42.1994,21816.0
2022-08-15 11:30:00,48.74,48.76,48.7,48.72,32256.0,42.2081,42.2254,42.1734,42.1908,32256.0
2022-08-15 11:35:00,48.72,48.77,48.7,48.77,24583.0,42.1908,42.2341,42.1734,42.2341,24583.0
2022-08-15 11:40:00,48.76,48.8,48.69,48.76,101087.0,42.2254,42.26,42.1648,42.2254,101087.0
2022-08-15 11:45:00,48.77,48.86,48.77,48.86,58278.0,42.2341,42.312,42.2341,42.312,58278.0
2022-08-15 11:50:00,48.86,48.89,48.84,48.87,31148.0,42.312,42.338,42.2947,42.3207,31148.0
2022-08-15 11:55:00,48.87,48.9,48.84,48.85,17950.0,42.3207,42.3466,42.2947,42.3033,17950.0
2022-08-15 12:00:00,48.85,48.87,48.82,48.87,21112.0,42.3033,42.3207,42.2774,42.3207,21112.0
2022-08-15 12:05:00,48.87,48.87,48.82,48.86,19965.0,42.3207,42.3207,42.2774,42.312,19965.0
2022-08-15 12:10:00,48.86,48.92,48.85,48.89,54059.0,42.312,42.364,42.3033,42.338,54059.0
2022-08-15 12:15:00,48.89,48.92,48.86,48.89,33238.0,42.338,42.364,42.312,42.338,33238.0
2022-08-15 12:20:00,48.88,48.93,48.86,48.89,19605.0,42.3293,42.3726,42.312,42.338,19605.0
2022-08-15 12:25:00,48.88,48.89,48.85,48.87,28217.0,42.3293,42.338,42.3033,42.3207,28217.0
2022-08-15 12:30:00,48.88,48.93,48.87,48.93,19802.0,42.3293,42.3726,42.3207,42.3726,19802.0
2022-08-15 12:35:00,48.93,48.95,48.91,48.95,29739.0,42.3726,42.3899,42.3553,42.3899,29739.0
2022-08-15 12:40:00,48.94,48.98,48.92,48.98,20748.0,42.3813,42.4159,42.364,42.4159,20748.0
2022-08-15 12:45:00,48.97,49.01,48.94,48.98,43270.0,42.4073,42.4419,42.3813,42.4159,43270.0
2022-08-15 12:50:00,48.98,49.02,48.97,49.0,28502.0,42.4159,42.4506,42.4073,42.4332,28502.0
2022-08-15 12:55:00,49.01,49.05,49.01,49.04,34196.0,42.4419,42.4765,42.4419,42.4679,34196.0
2022-08-15 13:00:00,49.04,49.07,48.97,48.99,30026.0,42.4679,42.4939,42.4073,42.4246,30026.0
2022-08-15 13:05:00,49.0,49.01,48.97,48.99,46980.0,42.4332,42.4419,42.4073,42.4246,46980.0
2022-08-15 13:10:00,48.99,48.99,48.94,48.94,22846.0,42.4246,42.4246,42.3813,42.3813,22846.0
2022-08-15 13:15:00,48.95,48.95,48.9,48.9,23651.0,42.3899,42.3899,42.3466,42.3466,23651.0
2022-08-15 13:20:00,48.91,48.94,48.89,48.92,32844.0,42.3553,42.3813,42.338,42.364,32844.0
2022-08-15 13:25:00,48.93,49.0,48.91,48.98,21158.0,42.3726,42.4332,42.3553,42.4159,21158.0
2022-08-15 13:30:00,48.98,49.03,48.96,48.97,36241.0,42.4159,42.4592,42.3986,42.4073,36241.0
2022-08-15 13:35:00,48.97,48.99,48.95,48.96,18955.0,42.4073,42.4246,42.3899,42.3986,18955.0
2022-08-15 13:40:00,48.96,49.02,48.96,49.01,26315.0,42.3986,42.4506,42.3986,42.4419,26315.0
2022-08-15 13:45:00,49.01,49.04,48.99,49.03,42715.0,42.4419,42.4679,42.4246,42.4592,42715.0
2022-08-15 13:50:00,49.02,49.08,49.01,49.04,62086.0,42.4506,42.5025,42.4419,42.4679,62086.0
2022-08-15 13:55:00,49.03,49.11,49.03,49.11,26232.0,42.4592,42.5285,42.4592,42.5285,26232.0
2022-08-15 14:00:00,49.11,49.14,49.07,49.13,23466.0,42.5285,42.5545,42.4939,42.5458,23466.0
2022-08-15 14:05:00,49.14,49.16,49.05,49.07,64061.0,42.5545,42.5718,42.4765,42.4939,64061.0
2022-08-15 14:10:00,49.07,49.09,49.06,49.08,19746.0,42.4939,42.5112,42.4852,42.5025,19746.0
2022-08-15 14:15:00,49.09,49.15,49.09,49.14,14959.0,42.5112,42.5631,42.5112,42.5545,14959.0
2022-08-15 14:20:00,49.14,49.16,49.12,49.15,24377.0,42.5545,42.5718,42.5372,42.5631,24377.0
2022-08-15 14:25:00,49.16,49.21,49.14,49.21,20213.0,42.5718,42.6151,42.5545,42.6151,20213.0
2022-08-15 14:30:00,49.21,49.21,49.14,49.15,31276.0,42.6151,42.6151,42.5545,42.5631,31276.0
2022-08-15 14:35:00,49.15,49.22,49.14,49.2,42289.0,42.5631,42.6238,42.5545,42.6064,42289.0
2022-08-15 14:40:00,49.2,49.2,49.15,49.16,33739.0,42.6064,42.6064,42.5631,42.5718,33739.0
2022-08-15 14:45:00,49.16,49.18,49.13,49.16,47379.0,42.5718,42.5891,42.5458,42.5718,47379.0
2022-08-15 14:50:00,49.16,49.18,49.15,49.16,40957.0,42.5718,42.5891,42.5631,42.5718,40957.0
2022-08-15 14:55:00,49.17,49.21,49.16,49.16,46380.0,42.5805,42.6151,42.5718,42.5718,46380.0
2022-08-15 15:00:00,49.16,49.19,49.12,49.15,38151.0,42.5718,42.5978,42.5372,42.5631,38151.0
2022-08-15 15:05:00,49.15,49.15,49.08,49.09,39581.0,42.5631,42.5631,42.5025,42.5112,39581.0
2022-08-15 15:10:00,49.09,49.1,49.05,49.07,37436.0,42.5112,42.5198,42.4765,42.4939,37436.0
2022-08-15 15:15:00,49.07,49.11,49.06,49.09,39723.0,42.4939,42.5285,42.4852,42.5112,39723.0
2022-08-15 15:20:00,49.09,49.11,49.06,49.08,35887.0,42.5112,42.5285,42.4852,42.5025,35887.0
2022-08-15 15:25:00,49.08,49.09,49.05,49.07,35969.0,42.5025,42.5112,42.4765,42.4939,35969.0
2022-08-15 15:30:00,49.07,49.09,49.02,49.07,65962.0,42.4939,42.5112,42.4506,42.4939,65962.0
2022-08-15 15:35:00,49.08,49.08,49.04,49.05,75094.0,42.5025,42.5025,42.4679,42.4765,75094.0
2022-08-15 15:40:00,49.05,49.08,49.05,49.07,55774.0,42.4765,42.5025,42.4765,42.4939,55774.0
2022-08-15 15:45:00,49.07,49.13,49.05,49.12,73809.0,42.4939,42.5458,42.4765,42.5372,73809.0
2022-08-15 15:50:00,49.12,49.15,49.08,49.09,165643.0,42.5372,42.5631,42.5025,42.5112,165643.0
2022-08-15 15:55:00,49.09,49.1,49.05,49.06,309677.0,42.5112,42.5198,42.4765,42.4852,309677.0
2022-08-16 09:30:00,48.75,48.93,48.68,48.93,125940.0,42.2167,42.3726,42.1561,42.3726,125940.0
2022-08-16 09:35:00,48.93,49.07,48.89,48.99,67165.0,42.3726,42.4939,42.338,42.4246,67165.0
2022-08-16 09:40:00,49.0,49.0,48.85,48.88,54868.0,42.4332,42.4332,42.3033,42.3293,54868.0
2022-08-16 09:45:00,48.89,48.99,48.8,48.86,34539.0,42.338,42.4246,42.26,42.312,34539.0
2022-08-16 09:50:00,48.87,49.01,48.84,49.0,53781.0,42.3207,42.4419,42.2947,42.4332,53781.0
2022-08-16 09:55:00,49.01,49.16,48.99,49.1,75511.0,42.4419,42.5718,42.4246,42.5198,75511.0
2022-08-16 10:00:00,49.09,49.1,48.97,49.04,59122.0,42.5112,42.5198,42.4073,42.4679,59122.0
2022-08-16 10:05:00,49.04,49.11,49.02,49.08,30772.0,42.4679,42.5285,42.4506,42.5025,30772.0
2022-08-16 10:10:00,49.09,49.18,49.08,49.13,34359.0,42.5112,42.5891,42.5025,42.5458,34359.0
2022-08-16 10:15:00,49.13,49.2,49.12,49.16,65142.0,42.5458,42.6064,42.5372,42.5718,65142.0
2022-08-16 10:20:00,49.17,49.23,49.15,49.21,43205.0,42.5805,42.6324,42.5631,42.6151,43205.0
2022-08-16 10:25:00,49.22,49.24,49.15,49.16,34602.0,42.6238,42.6411,42.5631,42.5718,34602.0
2022-08-16 10:30:00,49.16,49.18,49.08,49.1,44417.0,42.5718,42.5891,42.5025,42.5198,44417.0
2022-08-16 10:35:00,49.1,49.17,49.1,49.13,29942.0,42.5198,42.5805,42.5198,42.5458,29942.0
2022-08-16 10:40:00,49.13,49.2,49.12,49.19,26699.0,42.5458,42.6064,42.5372,42.5978,26699.0
2022-08-16 10:45:00,49.19,49.2,49.14,49.15,25727.0,42.5978,42.6064,42.5545,42.5631,25727.0
2022-08-16 10:50:00,49.15,49.16,49.12,49.15,27313.0,42.5631,42.5718,42.5372,42.5631,27313.0
2022-08-16 10:55:00,49.16,49.21,49.16,49.2,41974.0,42.5718,42.6151,42.5718,42.6064,41974.0
2022-08-16 11:00:00,49.19,49.26,49.19,49.22,41684.0,42.5978,42.6584,42.5978,42.6238,41684.0
2022-08-16 11:05:00,49.23,49.29,49.22,49.26,34465.0,42.6324,42.6844,42.6238,42.6584,34465.0
2022-08-16 11:10:00,49.25,49.3,49.23,49.3,43006.0,42.6497,42.693,42.6324,42.693,43006.0
2022-08-16 11:15:00,49.3,49.39,49.28,49.39,53392.0,42.693,42.771,42.6757,42.771,53392.0
2022-08-16 11:20:00,49.4,49.42,49.36,49.41,34212.0,42.7796,42.7969,42.745,42.7883,34212.0
2022-08-16 11:25:00,49.41,49.41,49.34,49.34,49523.0,42.7883,42.7883,42.7277,42.7277,49523.0
2022-08-16 11:30:00,49.34,49.36,49.29,49.3,27479.0,42.7277,42.745,42.6844,42.693,27479.0
2022-08-16 11:35:00,49.3,49.32,49.25,49.27,46907.0,42.693,42.7103,42.6497,42.6671,46907.0
2022-08-16 11:40:00,49.28,49.36,49.25,49.36,22182.0,42.6757,42.745,42.6497,42.745,22182.0
2022-08-16 11:45:00,49.35,49.44,49.34,49.44,23103.0,42.7363,42.8143,42.7277,42.8143,23103.0
2022-08-16 11:50:00,49.45,49.46,49.41,49.44,29924.0,42.8229,42.8316,42.7883,42.8143,29924.0
2022-08-16 11:55:00,49.44,49.54,49.43,49.53,40500.0,42.8143,42.9009,42.8056,42.8922,40500.0
2022-08-16 12:00:00,49.54,49.54,49.47,49.53,36355.0,42.9009,42.9009,42.8402,42.8922,36355.0
2022-08-16 12:05:00,49.53,49.56,49.49,49.52,27227.0,42.8922,42.9182,42.8576,42.8835,27227.0
2022-08-16 12:10:00,49.52,49.58,49.52,49.55,16297.0,42.8835,42.9355,42.8835,42.9095,16297.0
2022-08-16 12:15:00,49.54,49.59,49.51,49.59,23354.0,42.9009,42.9442,42.8749,42.9442,23354.0
2022-08-16 12:20:00,49.59,49.64,49.57,49.62,45637.0,42.9442,42.9875,42.9268,42.9701,45637.0
2022-08-16 12:25:00,49.63,49.65,49.61,49.63,23499.0,42.9788,42.9961,42.9615,42.9788,23499.0
2022-08-16 12:30:00,49.64,49.68,49.62,49.62,34423.0,42.9875,43.0221,42.9701,42.9701,34423.0
2022-08-16 12:35:00,49.62,49.64,49.59,49.61,18547.0,42.9701,42.9875,42.9442,42.9615,18547.0
2022-08-16 12:40:00,49.61,49.61,49.56,49.56,13128.0,42.9615,42.9615,42.9182,42.9182,13128.0
2022-08-16 12:45:00,49.57,49.58,49.53,49.55,31732.0,42.9268,42.9355,42.8922,42.9095,31732.0
2022-08-16 12:50:00,49.55,49.55,49.48,49.48,16747.0,42.9095,42.9095,42.8489,42.8489,16747.0
2022-08-16 12:55:00,49.48,49.52,49.47,49.5,42289.0,42.8489,42.8835,42.8402,42.8662,42289.0
2022-08-16 13:00:00,49.51,49.51,49.44,49.48,14277.0,42.8749,42.8749,42.8143,42.8489,14277.0
2022-08-16 13:05:00,49.47,49.53,49.47,49.53,21053.0,42.8402,42.8922,42.8402,42.8922,21053.0
2022-08-16 13:10:00,49.53,49.54,49.49,49.5,23015.0,42.8922,42.9009,42.8576,42.8662,23015.0
2022-08-16 13:15:00,49.5,49.51,49.45,49.46,28272.0,42.8662,42.8749,42.8229,42.8316,28272.0
2022-08-16 13:20:00,49.46,49.53,49.45,49.53,23350.0,42.8316,42.8922,42.8229,42.8922,23350.0
2022-08-16 13:25:00,49.53,49.55,49.49,49.5,30147.0,42.8922,42.9095,42.8576,42.8662,30147.0
2022-08-16 13:30:00,49.48,49.51,49.48,49.51,20861.0,42.8489,42.8749,42.8489,42.8749,20861.0
2022-08-16 13:35:00,49.51,49.53,49.49,49.52,43950.0,42.8749,42.8922,42.8576,42.8835,43950.0
2022-08-16 13:40:00,49.52,49.53,49.47,49.48,23994.0,42.8835,42.8922,42.8402,42.8489,23994.0
2022-08-16 13:45:00,49.48,49.5,49.43,49.49,33648.0,42.8489,42.8662,42.8056,42.8576,33648.0
2022-08-16 13:50:00,49.49,49.51,49.48,49.48,24131.0,42.8576,42.8749,42.8489,42.8489,24131.0
2022-08-16 13:55:00,49.48,49.52,49.48,49.51,21245.0,42.8489,42.8835,42.8489,42.8749,21245.0
2022-08-16 14:00:00,49.51,49.56,49.48,49.54,42503.0,42.8749,42.9182,42.8489,42.9009,42503.0
2022-08-16 14:05:00,49.54,49.54,49.51,49.52,24712.0,42.9009,42.9009,42.8749,42.8835,24712.0
2022-08-16 14:10:00,49.52,49.54,49.49,49.51,18014.0,42.8835,42.9009,42.8576,42.8749,18014.0
2022-08-16 14:15:00,49.5,49.51,49.47,49.5,39627.0,42.8662,42.8749,42.8402,42.8662,39627.0
2022-08-16 14:20:00,49.5,49.51,49.46,49.46,22870.0,42.8662,42.8749,42.8316,42.8316,22870.0
2022-08-16 14:25:00,49.47,49.52,49.46,49.5,42498.0,42.8402,42.8835,42.8316,42.8662,42498.0
2022-08-16 14:30:00,49.5,49.51,49.41,49.41,25565.0,42.8662,42.8749,42.7883,42.7883,25565.0
2022-08-16 14:35:00,49.41,49.42,49.34,49.35,37542.0,42.7883,42.7969,42.7277,42.7363,37542.0
2022-08-16 14:40:00,49.35,49.37,49.28,49.3,44301.0,42.7363,42.7536,42.6757,42.693,44301.0
2022-08-16 14:45:00,49.3,49.3,49.15,49.19,66130.0,42.693,42.693,42.5631,42.5978,66130.0
2022-08-16 14:50:00,49.19,49.21,49.17,49.2,27000.0,42.5978,42.6151,42.5805,42.6064,27000.0
2022-08-16 14:55:00,49.21,49.27,49.2,49.27,29976.0,42.6151,42.6671,42.6064,42.6671,29976.0
2022-08-16 15:00:00,49.26,49.26,49.17,49.18,88455.0,42.6584,42.6584,42.5805,42.5891,88455.0
2022-08-16 15:05:00,49.18,49.27,49.18,49.25,52740.0,42.5891,42.6671,42.5891,42.6497,52740.0
2022-08-16 15:10:00,49.25,49.26,49.2,49.22,28511.0,42.6497,42.6584,42.6064,42.6238,28511.0
2022-08-16 15:15:00,49.23,49.24,49.21,49.23,36607.0,42.6324,42.6411,42.6151,42.6324,36607.0
2022-08-16 15:20:00,49.24,49.31,49.21,49.3,38307.0,42.6411,42.7017,42.6151,42.693,38307.0
2022-08-16 15:25:00,49.31,49.32,49.26,49.3,36962.0,42.7017,42.7103,42.6584,42.693,36962.0
2022-08-16 15:30:00,49.3,49.32,49.26,49.26,44078.0,42.693,42.7103,42.6584,42.6584,44078.0
2022-08-16 15:35:00,49.27,49.31,49.26,49.3,49945.0,42.6671,42.7017,42.6584,42.693,49945.0
2022-08-16 15:40:00,49.3,49.31,49.27,49.28,48354.0,42.693,42.7017,42.6671,42.6757,48354.0
2022-08-16 15:45:00,49.29,49.37,49.28,49.36,71603.0,42.6844,42.7536,42.6757,42.745,71603.0
2022-08-16 15:50:00,49.36,49.39,49.32,49.34,148396.0,42.745,42.771,42.7103,42.7277,148396.0
2022-08-16 15:55:00,49.34,49.35,49.28,49.3,206360.0,42.7277,42.7363,42.6757,42.693,206360.0
2022-08-17 09:30:00,48.7,48.8,48.62,48.79,101055.0,42.1734,42.26,42.1042,42.2514,101055.0
2022-08-17 09:35:00,48.8,48.94,48.8,48.83,56516.0,42.26,42.3813,42.26,42.286,56516.0
2022-08-17 09:40:00,48.83,48.91,48.79,48.87,27517.0,42.286,42.3553,42.2514,42.3207,27517.0
2022-08-17 09:45:00,48.87,48.92,48.82,48.91,30559.0,42.3207,42.364,42.2774,42.3553,30559.0
2022-08-17 09:50:00,48.91,48.94,48.81,48.89,44586.0,42.3553,42.3813,42.2687,42.338,44586.0
2022-08-17 09:55:00,48.89,48.9,48.81,48.83,35041.0,42.338,42.3466,42.2687,42.286,35041.0
2022-08-17 10:00:00,48.82,48.83,48.72,48.76,26312.0,42.2774,42.286,42.1908,42.2254,26312.0
2022-08-17 10:05:00,48.76,48.83,48.72,48.74,67500.0,42.2254,42.286,42.1908,42.2081,67500.0
2022-08-17 10:10:00,48.73,48.82,48.72,48.8,36188.0,42.1994,42.2774,42.1908,42.26,36188.0
2022-08-17 10:15:00,48.79,48.86,48.79,48.82,43291.0,42.2514,42.312,42.2514,42.2774,43291.0
2022-08-17 10:20:00,48.82,48.89,48.8,48.88,32832.0,42.2774,42.338,42.26,42.3293,32832.0
2022-08-17 10:25:00,48.89,48.92,48.86,48.91,22191.0,42.338,42.364,42.312,42.3553,22191.0
2022-08-17 10:30:00,48.92,49.0,48.92,48.98,32637.0,42.364,42.4332,42.364,42.4159,32637.0
2022-08-17 10:35:00,48.98,48.98,48.87,48.91,26391.0,42.4159,42.4159,42.3207,42.3553,26391.0
2022-08-17 10:40:00,48.9,49.0,48.9,49.0,31426.0,42.3466,42.4332,42.3466,42.4332,31426.0
2022-08-17 10:45:00,49.0,49.07,49.0,49.05,57452.0,42.4332,42.4939,42.4332,42.4765,57452.0
2022-08-17 10:50:00,49.05,49.07,49.01,49.05,60749.0,42.4765,42.4939,42.4419,42.4765,60749.0
2022-08-17 10:55:00,49.04,49.1,49.03,49.05,45881.0,42.4679,42.5198,42.4592,42.4765,45881.0
2022-08-17 11:00:00,49.05,49.09,49.03,49.08,44398.0,42.4765,42.5112,42.4592,42.5025,44398.0
2022-08-17 11:05:00,49.09,49.12,49.04,49.05,49689.0,42.5112,42.5372,42.4679,42.4765,49689.0
2022-08-17 11:10:00,49.05,49.07,48.98,48.98,96719.0,42.4765,42.4939,42.4159,42.4159,96719.0
2022-08-17 11:15:00,48.98,49.03,48.95,48.97,33582.0,42.4159,42.4592,42.3899,42.4073,33582.0
2022-08-17 11:20:00,48.97,49.01,48.96,48.99,22441.0,42.4073,42.4419,42.3986,42.4246,22441.0
2022-08-17 11:25:00,48.99,49.02,48.96,49.01,19896.0,42.4246,42.4506,42.3986,42.4419,19896.0
2022-08-17 11:30:00,49.01,49.05,48.99,49.0,23954.0,42.4419,42.4765,42.4246,42.4332,23954.0
2022-08-17 11:35:00,49.0,49.01,48.96,48.97,21542.0,42.4332,42.4419,42.3986,42.4073,21542.0
2022-08-17 11:40:00,48.98,48.99,48.87,48.89,23363.0,42.4159,42.4246,42.3207,42.338,23363.0
2022-08-17 11:45:00,48.9,48.9,48.85,48.9,27583.0,42.3466,42.3466,42.3033,42.3466,27583.0
2022-08-17 11:50:00,48.9,48.92,48.86,48.9,27055.0,42.3466,42.364,42.312,42.3466,27055.0
2022-08-17 11:55:00,48.89,48.91,48.84,48.86,21564.0,42.338,42.3553,42.2947,42.312,21564.0
2022-08-17 12:00:00,48.86,48.95,48.84,48.95,17533.0,42.312,42.3899,42.2947,42.3899,17533.0
2022-08-17 12:05:00,48.95,48.96,48.9,48.91,32800.0,42.3899,42.3986,42.3466,42.3553,32800.0
2022-08-17 12:10:00,48.91,48.96,48.91,48.94,12418.0,42.3553,42.3986,42.3553,42.3813,12418.0
2022-08-17 12:15:00,48.94,48.99,48.93,48.94,24942.0,42.3813,42.4246,42.3726,42.3813,24942.0
2022-08-17 12:20:00,48.95,49.0,48.93,49.0,22990.0,42.3899,42.4332,42.3726,42.4332,22990.0
2022-08-17 12:25:00,49.0,49.04,48.99,49.02,29803.0,42.4332,42.4679,42.4246,42.4506,29803.0
2022-08-17 12:30:00,49.02,49.05,48.99,49.05,18312.0,42.4506,42.4765,42.4246,42.4765,18312.0
2022-08-17 12:35:00,49.05,49.11,49.02,49.08,37524.0,42.4765,42.5285,42.4506,42.5025,37524.0
2022-08-17 12:40:00,49.08,49.09,49.04,49.07,17193.0,42.5025,42.5112,42.4679,42.4939,17193.0
2022-08-17 12:45:00,49.07,49.08,49.04,49.05,16968.0,42.4939,42.5025,42.4679,42.4765,16968.0
2022-08-17 12:50:00,49.04,49.08,49.03,49.06,18591.0,42.4679,42.5025,42.4592,42.4852,18591.0
2022-08-17 12:55:00,49.07,49.1,49.04,49.09,29522.0,42.4939,42.5198,42.4679,42.5112,29522.0
2022-08-17 13:00:00,49.09,49.1,49.02,49.07,39685.0,42.5112,42.5198,42.4506,42.4939,39685.0
2022-08-17 13:05:00,49.08,49.12,49.04,49.05,32085.0,42.5025,42.5372,42.4679,42.4765,32085.0
2022-08-17 13:10:00,49.05,49.1,49.04,49.09,23222.0,42.4765,42.5198,42.4679,42.5112,23222.0
2022-08-17 13:15:00,49.1,49.12,49.06,49.06,14353.0,42.5198,42.5372,42.4852,42.4852,14353.0
2022-08-17 13:20:00,49.07,49.12,49.06,49.09,13303.0,42.4939,42.5372,42.4852,42.5112,13303.0
2022-08-17 13:25:00,49.09,49.15,49.09,49.14,18521.0,42.5112,42.5631,42.5112,42.5545,18521.0
2022-08-17 13:30:00,49.14,49.16,49.07,49.1,20368.0,42.5545,42.5718,42.4939,42.5198,20368.0
2022-08-17 13:35:00,49.11,49.12,49.08,49.12,23270.0,42.5285,42.5372,42.5025,42.5372,23270.0
2022-08-17 13:40:00,49.12,49.15,49.11,49.13,19941.0,42.5372,42.5631,42.5285,42.5458,19941.0
2022-08-17 13:45:00,49.12,49.15,49.11,49.15,28772.0,42.5372,42.5631,42.5285,42.5631,28772.0
2022-08-17 13:50:00,49.14,49.18,49.13,49.15,32704.0,42.5545,42.5891,42.5458,42.5631,32704.0
2022-08-17 13:55:00,49.14,49.17,49.13,49.16,14847.0,42.5545,42.5805,42.5458,42.5718,14847.0
2022-08-17 14:00:00,49.16,49.33,49.11,49.24,139157.0,42.5718,42.719,42.5285,42.6411,139157.0
2022-08-17 14:05:00,49.25,49.27,49.14,49.21,49926.0,42.6497,42.6671,42.5545,42.6151,49926.0
2022-08-17 14:10:00,49.21,49.3,49.19,49.3,34785.0,42.6151,42.693,42.5978,42.693,34785.0
2022-08-17 14:15:00,49.3,49.34,49.22,49.28,48698.0,42.693,42.7277,42.6238,42.6757,48698.0
2022-08-17 14:20:00,49.29,49.3,49.18,49.24,31050.0,42.6844,42.693,42.5891,42.6411,31050.0
2022-08-17 14:25:00,49.24,49.31,49.2,49.3,31657.0,42.6411,42.7017,42.6064,42.693,31657.0
2022-08-17 14:30:00,49.32,49.35,49.24,49.32,50351.0,42.7103,42.7363,42.6411,42.7103,50351.0
2022-08-17 14:35:00,49.32,49.38,49.31,49.32,87603.0,42.7103,42.7623,42.7017,42.7103,87603.0
2022-08-17 14:40:00,49.32,49.32,49.17,49.18,47854.0,42.7103,42.7103,42.5805,42.5891,47854.0
2022-08-17 14:45:00,49.17,49.2,49.14,49.18,32671.0,42.5805,42.6064,42.5545,42.5891,32671.0
2022-08-17 14:50:00,49.18,49.2,49.15,49.16,26146.0,42.5891,42.6064,42.5631,42.5718,26146.0
2022-08-17 14:55:00,49.15,49.2,49.11,49.11,37206.0,42.5631,42.6064,42.5285,42.5285,37206.0
2022-08-17 15:00:00,49.12,49.2,49.08,49.2,33850.0,42.5372,42.6064,42.5025,42.6064,33850.0
2022-08-17 15:05:00,49.21,49.23,49.15,49.18,37519.0,42.6151,42.6324,42.5631,42.5891,37519.0
2022-08-17 15:10:00,49.18,49.2,49.06,49.13,37779.0,42.5891,42.6064,42.4852,42.5458,37779.0
2022-08-17 15:15:00,49.13,49.16,49.08,49.13,42633.0,42.5458,42.5718,42.5025,42.5458,42633.0
2022-08-17 15:20:00,49.12,49.18,49.11,49.18,36849.0,42.5372,42.5891,42.5285,42.5891,36849.0
2022-08-17 15:25:00,49.18,49.22,49.12,49.18,51049.0,42.5891,42.6238,42.5372,42.5891,51049.0
2022-08-17 15:30:00,49.18,49.19,49.12,49.18,52805.0,42.5891,42.5978,42.5372,42.5891,52805.0
2022-08-17 15:35:00,49.18,49.21,49.16,49.2,46700.0,42.5891,42.6151,42.5718,42.6064,46700.0
2022-08-17 15:40:00,49.2,49.23,49.16,49.18,99101.0,42.6064,42.6324,42.5718,42.5891,99101.0
2022-08-17 15:45:00,49.18,49.18,49.07,49.08,140754.0,42.5891,42.5891,42.4939,42.5025,140754.0
2022-08-17 15:50:00,49.07,49.12,49.02,49.08,277659.0,42.4939,42.5372,42.4506,42.5025,277659.0
2022-08-17 15:55:00,49.08,49.08,49.0,49.02,452532.0,42.5025,42.5025,42.4332,42.4506,452532.0
2022-08-18 09:30:00,48.8,48.94,48.7,48.77,137355.0,42.26,42.3813,42.1734,42.2341,137355.0
2022-08-18 09:35:00,48.77,48.86,48.74,48.75,23882.0,42.2341,42.312,42.2081,42.2167,23882.0
2022-08-18 09:40:00,48.75,48.84,48.72,48.82,72614.0,42.2167,42.2947,42.1908,42.2774,72614.0
2022-08-18 09:45:00,48.8,48.82,48.58,48.65,30403.0,42.26,42.2774,42.0695,42.1301,30403.0
2022-08-18 09:50:00,48.65,48.75,48.63,48.71,25745.0,42.1301,42.2167,42.1128,42.1821,25745.0
2022-08-18 09:55:00,48.69,48.79,48.68,48.76,25085.0,42.1648,42.2514,42.1561,42.2254,25085.0
2022-08-18 10:00:00,48.76,48.85,48.75,48.82,40954.0,42.2254,42.3033,42.2167,42.2774,40954.0
2022-08-18 10:05:00,48.82,48.84,48.78,48.83,39163.0,42.2774,42.2947,42.2427,42.286,39163.0
2022-08-18 10:10:00,48.83,48.86,48.79,48.84,43953.0,42.286,42.312,42.2514,42.2947,43953.0
2022-08-18 10:15:00,48.84,48.84,48.78,48.82,21053.0,42.2947,42.2947,42.2427,42.2774,21053.0
2022-08-18 10:20:00,48.81,48.85,48.8,48.85,57124.0,42.2687,42.3033,42.26,42.3033,57124.0
2022-08-18 10:25:00,48.86,48.9,48.85,48.87,37864.0,42.312,42.3466,42.3033,42.3207,37864.0
2022-08-18 10:30:00,48.86,48.88,48.79,48.84,47746.0,42.312,42.3293,42.2514,42.2947,47746.0
2022-08-18 10:35:00,48.84,48.86,48.78,48.8,44922.0,42.2947,42.312,42.2427,42.26,44922.0
2022-08-18 10:40:00,48.8,48.89,48.8,48.84,91925.0,42.26,42.338,42.26,42.2947,91925.0
2022-08-18 10:45:00,48.84,48.93,48.83,48.91,96445.0,42.2947,42.3726,42.286,42.3553,96445.0
2022-08-18 10:50:00,48.93,48.94,48.89,48.9,23181.0,42.3726,42.3813,42.338,42.3466,23181.0
2022-08-18 10:55:00,48.9,48.91,48.82,48.84,67727.0,42.3466,42.3553,42.2774,42.2947,67727.0
2022-08-18 11:00:00,48.85,48.86,48.77,48.8,29543.0,42.3033,42.312,42.2341,42.26,29543.0
2022-08-18 11:05:00,48.8,48.81,48.75,48.75,34632.0,42.26,42.2687,42.2167,42.2167,34632.0
2022-08-18 11:10:00,48.76,48.76,48.7,48.76,22851.0,42.2254,42.2254,42.1734,42.2254,22851.0
2022-08-18 11:15:00,48.76,48.8,48.72,48.76,33219.0,42.2254,42.26,42.1908,42.2254,33219.0
2022-08-18 11:20:00,48.77,48.83,48.76,48.82,59488.0,42.2341,42.286,42.2254,42.2774,59488.0
2022-08-18 11:25:00,48.82,48.84,48.77,48.8,165624.0,42.2774,42.2947,42.2341,42.26,165624.0
2022-08-18 11:30:00,48.8,48.82,48.76,48.79,33280.0,42.26,42.2774,42.2254,42.2514,33280.0
2022-08-18 11:35:00,48.78,48.9,48.75,48.89,190454.0,42.2427,42.3466,42.2167,42.338,190454.0
2022-08-18 11:40:00,48.89,48.91,48.8,48.82,52324.0,42.338,42.3553,42.26,42.2774,52324.0
2022-08-18 11:45:00,48.82,48.87,48.81,48.84,45393.0,42.2774,42.3207,42.2687,42.2947,45393.0
2022-08-18 11:50:00,48.84,48.88,48.81,48.83,71088.0,42.2947,42.3293,42.2687,42.286,71088.0
2022-08-18 11:55:00,48.83,48.83,48.76,48.79,46525.0,42.286,42.286,42.2254,42.2514,46525.0
2022-08-18 12:00:00,48.79,48.82,48.78,48.81,41368.0,42.2514,42.2774,42.2427,42.2687,41368.0
2022-08-18 12:05:00,48.82,48.82,48.79,48.8,25898.0,42.2774,42.2774,42.2514,42.26,25898.0
2022-08-18 12:10:00,48.79,48.83,48.79,48.83,26130.0,42.2514,42.286,42.2514,42.286,26130.0
2022-08-18 12:15:00,48.84,48.85,48.81,48.83,26858.0,42.2947,42.3033,42.2687,42.286,26858.0
2022-08-18 12:20:00,48.83,48.84,48.72,48.73,80929.0,42.286,42.2947,42.1908,42.1994,80929.0
2022-08-18 12:25:00,48.73,48.74,48.64,48.65,43484.0,42.1994,42.2081,42.1215,42.1301,43484.0
2022-08-18 12:30:00,48.65,48.66,48.61,48.65,28463.0,42.1301,42.1388,42.0955,42.1301,28463.0
2022-08-18 12:35:00,48.66,48.67,48.61,48.64,40824.0,42.1388,42.1475,42.0955,42.1215,40824.0
2022-08-18 12:40:00,48.63,48.67,48.57,48.59,44368.0,42.1128,42.1475,42.0609,42.0782,44368.0
2022-08-18 12:45:00,48.59,48.63,48.58,48.59,22908.0,42.0782,42.1128,42.0695,42.0782,22908.0
2022-08-18 12:50:00,48.59,48.59,48.55,48.58,27420.0,42.0782,42.0782,42.0435,42.0695,27420.0
2022-08-18 12:55:00,48.58,48.62,48.57,48.59,47353.0,42.0695,42.1042,42.0609,42.0782,47353.0
2022-08-18 13:00:00,48.59,48.61,48.57,48.58,30379.0,42.0782,42.0955,42.0609,42.0695,30379.0
2022-08-18 13:05:00,48.59,48.66,48.59,48.65,68412.0,42.0782,42.1388,42.0782,42.1301,68412.0
2022-08-18 13:10:00,48.65,48.68,48.61,48.61,25132.0,42.1301,42.1561,42.0955,42.0955,25132.0
2022-08-18 13:15:00,48.61,48.63,48.57,48.63,49493.0,42.0955,42.1128,42.0609,42.1128,49493.0
2022-08-18 13:20:00,48.63,48.63,48.56,48.58,55958.0,42.1128,42.1128,42.0522,42.0695,55958.0
2022-08-18 13:25:00,48.57,48.58,48.51,48.57,60749.0,42.0609,42.0695,42.0089,42.0609,60749.0
2022-08-18 13:30:00,48.57,48.61,48.54,48.58,35179.0,42.0609,42.0955,42.0349,42.0695,35179.0
2022-08-18 13:35:00,48.58,48.61,48.55,48.61,31740.0,42.0695,42.0955,42.0435,42.0955,31740.0
2022-08-18 13:40:00,48.6,48.64,48.59,48.62,23731.0,42.0868,42.1215,42.0782,42.1042,23731.0
2022-08-18 13:45:00,48.62,48.62,48.58,48.59,74770.0,42.1042,42.1042,42.0695,42.0782,74770.0
2022-08-18 13:50:00,48.59,48.62,48.57,48.61,62481.0,42.0782,42.1042,42.0609,42.0955,62481.0
2022-08-18 13:55:00,48.6,48.65,48.59,48.65,36107.0,42.0868,42.1301,42.0782,42.1301,36107.0
2022-08-18 14:00:00,48.65,48.7,48.64,48.69,29647.0,42.1301,42.1734,42.1215,42.1648,29647.0
2022-08-18 14:05:00,48.68,48.72,48.66,48.71,20356.0,42.1561,42.1908,42.1388,42.1821,20356.0
2022-08-18 14:10:00,48.71,48.73,48.7,48.72,26582.0,42.1821,42.1994,42.1734,42.1908,26582.0
2022-08-18 14:15:00,48.71,48.75,48.71,48.74,18911.0,42.1821,42.2167,42.1821,42.2081,18911.0
2022-08-18 14:20:00,48.75,48.79,48.73,48.79,23635.0,42.2167,42.2514,42.1994,42.2514,23635.0
2022-08-18 14:25:00,48.79,48.82,48.79,48.82,81494.0,42.2514,42.2774,42.2514,42.2774,81494.0
2022-08-18 14:30:00,48.82,48.82,48.76,48.8,34021.0,42.2774,42.2774,42.2254,42.26,34021.0
2022-08-18 14:35:00,48.8,48.81,48.77,48.78,27517.0,42.26,42.2687,42.2341,42.2427,27517.0
2022-08-18 14:40:00,48.78,48.82,48.76,48.82,26574.0,42.2427,42.2774,42.2254,42.2774,26574.0
2022-08-18 14:45:00,48.84,48.84,48.82,48.84,19410.0,42.2947,42.2947,42.2774,42.2947,19410.0
2022-08-18 14:50:00,48.84,48.88,48.84,48.88,22854.0,42.2947,42.3293,42.2947,42.3293,22854.0
2022-08-18 14:55:00,48.88,48.89,48.85,48.87,31113.0,42.3293,42.338,42.3033,42.3207,31113.0
2022-08-18 15:00:00,48.87,48.88,48.85,48.86,30084.0,42.3207,42.3293,42.3033,42.312,30084.0
2022-08-18 15:05:00,48.86,48.91,48.85,48.88,62643.0,42.312,42.3553,42.3033,42.3293,62643.0
2022-08-18 15:10:00,48.89,48.94,48.88,48.94,37715.0,42.338,42.3813,42.3293,42.3813,37715.0
2022-08-18 15:15:00,48.94,48.98,48.93,48.98,50928.0,42.3813,42.4159,42.3726,42.4159,50928.0
2022-08-18 15:20:00,48.98,49.0,48.94,49.0,45403.0,42.4159,42.4332,42.3813,42.4332,45403.0
2022-08-18 15:25:00,49.0,49.0,48.97,48.98,20349.0,42.4332,42.4332,42.4073,42.4159,20349.0
2022-08-18 15:30:00,48.98,49.0,48.95,49.0,98592.0,42.4159,42.4332,42.3899,42.4332,98592.0
2022-08-18 15:35:00,48.99,49.01,48.97,49.0,75238.0,42.4246,42.4419,42.4073,42.4332,75238.0
2022-08-18 15:40:00,49.0,49.02,48.98,49.02,56370.0,42.4332,42.4506,42.4159,42.4506,56370.0
2022-08-18 15:45:00,49.01,49.04,48.99,49.04,109568.0,42.4419,42.4679,42.4246,42.4679,109568.0
2022-08-18 15:50:00,49.03,49.04,48.98,49.01,153013.0,42.4592,42.4679,42.4159,42.4419,153013.0
2022-08-18 15:55:00,49.01,49.04,48.97,49.0,330502.0,42.4419,42.4679,42.4073,42.4332,330502.0
2022-08-19 09:30:00,48.58,48.72,48.37,48.62,448831.0,42.0695,42.1908,41.8877,42.1042,448831.0
2022-08-19 09:35:00,48.62,48.71,48.53,48.58,80556.0,42.1042,42.1821,42.0262,42.0695,80556.0
2022-08-19 09:40:00,48.59,48.6,48.52,48.57,47336.0,42.0782,42.0868,42.0176,42.0609,47336.0
2022-08-19 09:45:00,48.55,48.58,48.41,48.46,94028.0,42.0435,42.0695,41.9223,41.9656,94028.0
2022-08-19 09:50:00,48.47,48.48,48.4,48.41,46174.0,41.9743,41.9829,41.9136,41.9223,46174.0
2022-08-19 09:55:00,48.41,48.55,48.41,48.49,35300.0,41.9223,42.0435,41.9223,41.9916,35300.0
2022-08-19 10:00:00,48.5,48.61,48.46,48.54,49394.0,42.0002,42.0955,41.9656,42.0349,49394.0
2022-08-19 10:05:00,48.54,48.64,48.5,48.53,101521.0,42.0349,42.1215,42.0002,42.0262,101521.0
2022-08-19 10:10:00,48.52,48.59,48.42,48.47,58004.0,42.0176,42.0782,41.931,41.9743,58004.0
2022-08-19 10:15:00,48.47,48.54,48.38,48.52,103706.0,41.9743,42.0349,41.8963,42.0176,103706.0
2022-08-19 10:20:00,48.52,48.58,48.5,48.52,56206.0,42.0176,42.0695,42.0002,42.0176,56206.0
2022-08-19 10:25:00,48.52,48.58,48.48,48.56,89029.0,42.0176,42.0695,41.9829,42.0522,89029.0
2022-08-19 10:30:00,48.55,48.64,48.53,48.63,63811.0,42.0435,42.1215,42.0262,42.1128,63811.0
2022-08-19 10:35:00,48.64,48.67,48.58,48.59,70702.0,42.1215,42.1475,42.0695,42.0782,70702.0
2022-08-19 10:40:00,48.59,48.59,48.51,48.55,47506.0,42.0782,42.0782,42.0089,42.0435,47506.0
2022-08-19 10:45:00,48.55,48.61,48.55,48.56,38821.0,42.0435,42.0955,42.0435,42.0522,38821.0
2022-08-19 10:50:00,48.56,48.58,48.47,48.48,30285.0,42.0522,42.0695,41.9743,41.9829,30285.0
2022-08-19 10:55:00,48.48,48.48,48.42,48.47,55214.0,41.9829,41.9829,41.931,41.9743,55214.0
2022-08-19 11:00:00,48.47,48.49,48.37,48.38,33476.0,41.9743,41.9916,41.8877,41.8963,33476.0
2022-08-19 11:05:00,48.38,48.38,48.28,48.29,40084.0,41.8963,41.8963,41.8097,41.8184,40084.0
2022-08-19 11:10:00,48.28,48.33,48.27,48.28,31204.0,41.8097,41.853,41.8011,41.8097,31204.0
2022-08-19 11:15:00,48.28,48.34,48.28,48.3,54048.0,41.8097,41.8617,41.8097,41.827,54048.0
2022-08-19 11:20:00,48.3,48.34,48.29,48.32,25460.0,41.827,41.8617,41.8184,41.8444,25460.0
2022-08-19 11:25:00,48.33,48.4,48.3,48.4,40591.0,41.853,41.9136,41.827,41.9136,40591.0
2022-08-19 11:30:00,48.4,48.41,48.31,48.39,32830.0,41.9136,41.9223,41.8357,41.905,32830.0
2022-08-19 11:35:00,48.39,48.4,48.33,48.39,52803.0,41.905,41.9136,41.853,41.905,52803.0
2022-08-19 11:40:00,48.38,48.4,48.33,48.36,44022.0,41.8963,41.9136,41.853,41.879,44022.0
2022-08-19 11:45:00,48.36,48.46,48.35,48.43,44068.0,41.879,41.9656,41.8703,41.9396,44068.0
2022-08-19 11:50:00,48.43,48.46,48.39,48.43,62177.0,41.9396,41.9656,41.905,41.9396,62177.0
2022-08-19 11:55:00,48.43,48.43,48.39,48.41,32650.0,41.9396,41.9396,41.905,41.9223,32650.0
2022-08-19 12:00:00,48.42,48.43,48.35,48.37,45727.0,41.931,41.9396,41.8703,41.8877,45727.0
2022-08-19 12:05:00,48.37,48.4,48.33,48.36,31735.0,41.8877,41.9136,41.853,41.879,31735.0
2022-08-19 12:10:00,48.36,48.44,48.36,48.43,21854.0,41.879,41.9483,41.879,41.9396,21854.0
2022-08-19 12:15:00,48.43,48.47,48.39,48.45,31344.0,41.9396,41.9743,41.905,41.9569,31344.0
2022-08-19 12:20:00,48.45,48.47,48.43,48.46,15640.0,41.9569,41.9743,41.9396,41.9656,15640.0
2022-08-19 12:25:00,48.46,48.46,48.4,48.41,30526.0,41.9656,41.9656,41.9136,41.9223,30526.0
2022-08-19 12:30:00,48.41,48.44,48.39,48.43,29111.0,41.9223,41.9483,41.905,41.9396,29111.0
2022-08-19 12:35:00,48.44,48.52,48.43,48.52,20872.0,41.9483,42.0176,41.9396,42.0176,20872.0
2022-08-19 12:40:00,48.53,48.54,48.48,48.53,41218.0,42.0262,42.0349,41.9829,42.0262,41218.0
2022-08-19 12:45:00,48.52,48.55,48.51,48.53,30515.0,42.0176,42.0435,42.0089,42.0262,30515.0
2022-08-19 12:50:00,48.53,48.58,48.52,48.57,49459.0,42.0262,42.0695,42.0176,42.0609,49459.0
2022-08-19 12:55:00,48.58,48.61,48.53,48.54,80307.0,42.0695,42.0955,42.0262,42.0349,80307.0
2022-08-19 13:00:00,48.54,48.59,48.49,48.57,44441.0,42.0349,42.0782,41.9916,42.0609,44441.0
2022-08-19 13:05:00,48.57,48.58,48.53,48.54,42059.0,42.0609,42.0695,42.0262,42.0349,42059.0
2022-08-19 13:10:00,48.55,48.56,48.49,48.55,71717.0,42.0435,42.0522,41.9916,42.0435,71717.0
2022-08-19 13:15:00,48.55,48.56,48.45,48.48,59542.0,42.0435,42.0522,41.9569,41.9829,59542.0
2022-08-19 13:20:00,48.48,48.53,48.47,48.5,78688.0,41.9829,42.0262,41.9743,42.0002,78688.0
2022-08-19 13:25:00,48.5,48.57,48.49,48.55,71982.0,42.0002,42.0609,41.9916,42.0435,71982.0
2022-08-19 13:30:00,48.55,48.56,48.47,48.52,121444.0,42.0435,42.0522,41.9743,42.0176,121444.0
2022-08-19 13:35:00,48.51,48.52,48.47,48.5,32267.0,42.0089,42.0176,41.9743,42.0002,32267.0
2022-08-19 13:40:00,48.5,48.53,48.49,48.53,26769.0,42.0002,42.0262,41.9916,42.0262,26769.0
2022-08-19 13:45:00,48.52,48.53,48.48,48.5,44167.0,42.0176,42.0262,41.9829,42.0002,44167.0
2022-08-19 13:50:00,48.5,48.57,48.49,48.57,58620.0,42.0002,42.0609,41.9916,42.0609,58620.0
2022-08-19 13:55:00,48.57,48.61,48.56,48.59,53050.0,42.0609,42.0955,42.0522,42.0782,53050.0
2022-08-19 14:00:00,48.59,48.59,48.55,48.57,58781.0,42.0782,42.0782,42.0435,42.0609,58781.0
2022-08-19 14:05:00,48.57,48.62,48.52,48.59,149217.0,42.0609,42.1042,42.0176,42.0782,149217.0
2022-08-19 14:10:00,48.59,48.6,48.53,48.55,40458.0,42.0782,42.0868,42.0262,42.0435,40458.0
2022-08-19 14:15:00,48.55,48.58,48.51,48.54,60895.0,42.0435,42.0695,42.0089,42.0349,60895.0
2022-08-19 14:20:00,48.54,48.59,48.5,48.58,43411.0,42.0349,42.0782,42.0002,42.0695,43411.0
2022-08-19 14:25:00,48.59,48.59,48.52,48.57,169018.0,42.0782,42.0782,42.0176,42.0609,169018.0
2022-08-19 14:30:00,48.56,48.56,48.5,48.51,60972.0,42.0522,42.0522,42.0002,42.0089,60972.0
2022-08-19 14:35:00,48.51,48.57,48.51,48.55,30155.0,42.0089,42.0609,42.0089,42.0435,30155.0
2022-08-19 14:40:00,48.56,48.56,48.45,48.47,188491.0,42.0522,42.0522,41.9569,41.9743,188491.0
2022-08-19 14:45:00,48.48,48.48,48.38,48.45,107192.0,41.9829,41.9829,41.8963,41.9569,107192.0
2022-08-19 14:50:00,48.45,48.49,48.43,48.45,76379.0,41.9569,41.9916,41.9396,41.9569,76379.0
2022-08-19 14:55:00,48.46,48.46,48.41,48.45,28167.0,41.9656,41.9656,41.9223,41.9569,28167.0
2022-08-19 15:00:00,48.44,48.47,48.38,48.4,43272.0,41.9483,41.9743,41.8963,41.9136,43272.0
2022-08-19 15:05:00,48.4,48.46,48.39,48.46,37688.0,41.9136,41.9656,41.905,41.9656,37688.0
2022-08-19 15:10:00,48.46,48.57,48.46,48.56,56429.0,41.9656,42.0609,41.9656,42.0522,56429.0
2022-08-19 15:15:00,48.56,48.64,48.56,48.61,73899.0,42.0522,42.1215,42.0522,42.0955,73899.0
2022-08-19 15:20:00,48.6,48.62,48.58,48.62,39839.0,42.0868,42.1042,42.0695,42.1042,39839.0
2022-08-19 15:25:00,48.62,48.66,48.62,48.64,56859.0,42.1042,42.1388,42.1042,42.1215,56859.0
2022-08-19 15:30:00,48.65,48.65,48.57,48.57,136012.0,42.1301,42.1301,42.0609,42.0609,136012.0
2022-08-19 15:35:00,48.58,48.63,48.57,48.62,111111.0,42.0695,42.1128,42.0609,42.1042,111111.0
2022-08-19 15:40:00,48.62,48.64,48.59,48.64,64083.0,42.1042,42.1215,42.0782,42.1215,64083.0
2022-08-19 15:45:00,48.64,48.69,48.62,48.69,72633.0,42.1215,42.1648,42.1042,42.1648,72633.0
2022-08-19 15:50:00,48.69,48.73,48.6,48.65,187009.0,42.1648,42.1994,42.0868,42.1301,187009.0
2022-08-19 15:55:00,48.65,48.66,48.59,48.6,420595.0,42.1301,42.1388,42.0782,42.0868,420595.0
2022-08-22 09:30:00,47.87,47.87,47.6,47.61,170455.0,41.4547,41.4547,41.2209,41.2295,170455.0
2022-08-22 09:35:00,47.6,47.73,47.59,47.67,37835.0,41.2209,41.3334,41.2122,41.2815,37835.0
2022-08-22 09:40:00,47.69,47.72,47.58,47.61,57415.0,41.2988,41.3248,41.2035,41.2295,57415.0
2022-08-22 09:45:00,47.61,47.64,47.52,47.52,54069.0,41.2295,41.2555,41.1516,41.1516,54069.0
2022-08-22 09:50:00,47.51,47.55,47.41,47.45,84763.0,41.1429,41.1776,41.0563,41.091,84763.0
2022-08-22 09:55:00,47.46,47.62,47.45,47.56,42985.0,41.0996,41.2382,41.091,41.1862,42985.0
2022-08-22 10:00:00,47.57,47.59,47.52,47.59,49802.0,41.1949,41.2122,41.1516,41.2122,49802.0
2022-08-22 10:05:00,47.58,47.58,47.47,47.51,35716.0,41.2035,41.2035,41.1083,41.1429,35716.0
2022-08-22 10:10:00,47.51,47.53,47.44,47.46,94748.0,41.1429,41.1602,41.0823,41.0996,94748.0
2022-08-22 10:15:00,47.45,47.46,47.39,47.39,54677.0,41.091,41.0996,41.039,41.039,54677.0
2022-08-22 10:20:00,47.4,47.44,47.36,47.36,59402.0,41.0477,41.0823,41.013,41.013,59402.0
2022-08-22 10:25:00,47.36,47.44,47.35,47.43,72215.0,41.013,41.0823,41.0044,41.0736,72215.0
2022-08-22 10:30:00,47.42,47.48,47.42,47.48,59177.0,41.065,41.1169,41.065,41.1169,59177.0
2022-08-22 10:35:00,47.48,47.57,47.48,47.55,83179.0,41.1169,41.1949,41.1169,41.1776,83179.0
2022-08-22 10:40:00,47.56,47.61,47.5,47.54,65194.0,41.1862,41.2295,41.1343,41.1689,65194.0
2022-08-22 10:45:00,47.53,47.63,47.53,47.61,58819.0,41.1602,41.2468,41.1602,41.2295,58819.0
2022-08-22 10:50:00,47.61,47.61,47.52,47.57,53647.0,41.2295,41.2295,41.1516,41.1949,53647.0
2022-08-22 10:55:00,47.57,47.59,47.53,47.59,35450.0,41.1949,41.2122,41.1602,41.2122,35450.0
2022-08-22 11:00:00,47.59,47.68,47.58,47.66,38118.0,41.2122,41.2901,41.2035,41.2728,38118.0
2022-08-22 11:05:00,47.68,47.68,47.64,47.66,36287.0,41.2901,41.2901,41.2555,41.2728,36287.0
2022-08-22 11:10:00,47.66,47.72,47.64,47.72,25412.0,41.2728,41.3248,41.2555,41.3248,25412.0
2022-08-22 11:15:00,47.71,47.75,47.7,47.72,20535.0,41.3161,41.3508,41.3075,41.3248,20535.0
2022-08-22 11:20:00,47.72,47.76,47.72,47.73,52115.0,41.3248,41.3594,41.3248,41.3334,52115.0
2022-08-22 11:25:00,47.72,47.77,47.7,47.74,25403.0,41.3248,41.3681,41.3075,41.3421,25403.0
2022-08-22 11:30:00,47.75,47.8,47.75,47.8,32337.0,41.3508,41.3941,41.3508,41.3941,32337.0
2022-08-22 11:35:00,47.8,47.82,47.78,47.79,22347.0,41.3941,41.4114,41.3767,41.3854,22347.0
2022-08-22 11:40:00,47.79,47.84,47.79,47.8,26286.0,41.3854,41.4287,41.3854,41.3941,26286.0
2022-08-22 11:45:00,47.8,47.81,47.75,47.78,49922.0,41.3941,41.4027,41.3508,41.3767,49922.0
2022-08-22 11:50:00,47.79,47.82,47.74,47.82,38995.0,41.3854,41.4114,41.3421,41.4114,38995.0
2022-08-22 11:55:00,47.82,47.83,47.77,47.79,34714.0,41.4114,41.42,41.3681,41.3854,34714.0
2022-08-22 12:00:00,47.79,47.85,47.77,47.82,21124.0,41.3854,41.4374,41.3681,41.4114,21124.0
2022-08-22 12:05:00,47.82,47.85,47.77,47.78,44254.0,41.4114,41.4374,41.3681,41.3767,44254.0
2022-08-22 12:10:00,47.77,47.8,47.76,47.76,32547.0,41.3681,41.3941,41.3594,41.3594,32547.0
2022-08-22 12:15:00,47.76,47.81,47.76,47.79,18485.0,41.3594,41.4027,41.3594,41.3854,18485.0
2022-08-22 12:20:00,47.78,47.84,47.78,47.84,30746.0,41.3767,41.4287,41.3767,41.4287,30746.0
2022-08-22 12:25:00,47.84,47.86,47.74,47.75,46347.0,41.4287,41.446,41.3421,41.3508,46347.0
2022-08-22 12:30:00,47.75,47.81,47.75,47.8,19590.0,41.3508,41.4027,41.3508,41.3941,19590.0
2022-08-22 12:35:00,47.8,47.85,47.79,47.84,18462.0,41.3941,41.4374,41.3854,41.4287,18462.0
2022-08-22 12:40:00,47.84,47.85,47.75,47.76,21927.0,41.4287,41.4374,41.3508,41.3594,21927.0
2022-08-22 12:45:00,47.76,47.78,47.74,47.78,15872.0,41.3594,41.3767,41.3421,41.3767,15872.0
2022-08-22 12:50:00,47.78,47.81,47.77,47.8,19140.0,41.3767,41.4027,41.3681,41.3941,19140.0
2022-08-22 12:55:00,47.8,47.87,47.8,47.85,38979.0,41.3941,41.4547,41.3941,41.4374,38979.0
2022-08-22 13:00:00,47.86,47.87,47.81,47.83,50021.0,41.446,41.4547,41.4027,41.42,50021.0
2022-08-22 13:05:00,47.83,47.87,47.8,47.83,37224.0,41.42,41.4547,41.3941,41.42,37224.0
2022-08-22 13:10:00,47.83,47.83,47.77,47.81,41645.0,41.42,41.42,41.3681,41.4027,41645.0
2022-08-22 13:15:00,47.81,47.84,47.78,47.83,47915.0,41.4027,41.4287,41.3767,41.42,47915.0
2022-08-22 13:20:00,47.83,47.87,47.82,47.84,64695.0,41.42,41.4547,41.4114,41.4287,64695.0
2022-08-22 13:25:00,47.84,47.88,47.81,47.84,77246.0,41.4287,41.4633,41.4027,41.4287,77246.0
2022-08-22 13:30:00,47.83,47.83,47.79,47.82,70111.0,41.42,41.42,41.3854,41.4114,70111.0
2022-08-22 13:35:00,47.82,47.83,47.76,47.81,87527.0,41.4114,41.42,41.3594,41.4027,87527.0
2022-08-22 13:40:00,47.82,47.85,47.81,47.82,43286.0,41.4114,41.4374,41.4027,41.4114,43286.0
2022-08-22 13:45:00,47.82,47.85,47.79,47.84,97546.0,41.4114,41.4374,41.3854,41.4287,97546.0
2022-08-22 13:50:00,47.83,47.85,47.81,47.85,69048.0,41.42,41.4374,41.4027,41.4374,69048.0
2022-08-22 13:55:00,47.84,47.85,47.78,47.8,75732.0,41.4287,41.4374,41.3767,41.3941,75732.0
2022-08-22 14:00:00,47.79,47.8,47.7,47.71,79979.0,41.3854,41.3941,41.3075,41.3161,79979.0
2022-08-22 14:05:00,47.7,47.71,47.65,47.69,42433.0,41.3075,41.3161,41.2642,41.2988,42433.0
2022-08-22 14:10:00,47.68,47.7,47.66,47.7,31958.0,41.2901,41.3075,41.2728,41.3075,31958.0
2022-08-22 14:15:00,47.7,47.74,47.69,47.73,31226.0,41.3075,41.3421,41.2988,41.3334,31226.0
2022-08-22 14:20:00,47.74,47.76,47.72,47.76,27720.0,41.3421,41.3594,41.3248,41.3594,27720.0
2022-08-22 14:25:00,47.76,47.76,47.71,47.73,42735.0,41.3594,41.3594,41.3161,41.3334,42735.0
2022-08-22 14:30:00,47.73,47.74,47.68,47.73,26741.0,41.3334,41.3421,41.2901,41.3334,26741.0
2022-08-22 14:35:00,47.73,47.76,47.72,47.75,20473.0,41.3334,41.3594,41.3248,41.3508,20473.0
2022-08-22 14:40:00,47.74,47.76,47.72,47.73,34037.0,41.3421,41.3594,41.3248,41.3334,34037.0
2022-08-22 14:45:00,47.73,47.75,47.7,47.72,52845.0,41.3334,41.3508,41.3075,41.3248,52845.0
2022-08-22 14:50:00,47.71,47.72,47.65,47.68,50045.0,41.3161,41.3248,41.2642,41.2901,50045.0
2022-08-22 14:55:00,47.69,47.69,47.63,47.68,22494.0,41.2988,41.2988,41.2468,41.2901,22494.0
2022-08-22 15:00:00,47.68,47.71,47.66,47.66,40161.0,41.2901,41.3161,41.2728,41.2728,40161.0
2022-08-22 15:05:00,47.66,47.67,47.63,47.66,59293.0,41.2728,41.2815,41.2468,41.2728,59293.0
2022-08-22 15:10:00,47.66,47.7,47.65,47.66,40110.0,41.2728,41.3075,41.2642,41.2728,40110.0
2022-08-22 15:15:00,47.66,47.67,47.6,47.6,59577.0,41.2728,41.2815,41.2209,41.2209,59577.0
2022-08-22 15:20:00,47.61,47.64,47.59,47.64,38498.0,41.2295,41.2555,41.2122,41.2555,38498.0
2022-08-22 15:25:00,47.64,47.66,47.57,47.59,75298.0,41.2555,41.2728,41.1949,41.2122,75298.0
2022-08-22 15:30:00,47.59,47.62,47.55,47.58,81241.0,41.2122,41.2382,41.1776,41.2035,81241.0
2022-08-22 15:35:00,47.58,47.63,47.57,47.62,98345.0,41.2035,41.2468,41.1949,41.2382,98345.0
2022-08-22 15:40:00,47.61,47.61,47.51,47.51,82744.0,41.2295,41.2295,41.1429,41.1429,82744.0
2022-08-22 15:45:00,47.51,47.6,47.49,47.6,89486.0,41.1429,41.2209,41.1256,41.2209,89486.0
2022-08-22 15:50:00,47.59,47.71,47.58,47.66,136862.0,41.2122,41.3161,41.2035,41.2728,136862.0
2022-08-22 15:55:00,47.66,47.68,47.56,47.6,437547.0,41.2728,41.2901,41.1862,41.2209,437547.0
2022-08-23 09:30:00,47.63,47.84,47.45,47.83,70257.0,41.2468,41.4287,41.091,41.42,70257.0
2022-08-23 09:35:00,47.84,47.88,47.75,47.78,57066.0,41.4287,41.4633,41.3508,41.3767,57066.0
2022-08-23 09:40:00,47.78,47.81,47.65,47.65,41389.0,41.3767,41.4027,41.2642,41.2642,41389.0
2022-08-23 09:45:00,47.66,47.79,47.61,47.61,85998.0,41.2728,41.3854,41.2295,41.2295,85998.0
2022-08-23 09:50:00,47.6,47.73,47.58,47.64,79637.0,41.2209,41.3334,41.2035,41.2555,79637.0
2022-08-23 09:55:00,47.64,47.68,47.58,47.6,48229.0,41.2555,41.2901,41.2035,41.2209,48229.0
2022-08-23 10:00:00,47.59,47.65,47.53,47.54,65297.0,41.2122,41.2642,41.1602,41.1689,65297.0
2022-08-23 10:05:00,47.54,47.63,47.54,47.63,77636.0,41.1689,41.2468,41.1689,41.2468,77636.0
2022-08-23 10:10:00,47.64,47.69,47.61,47.66,26148.0,41.2555,41.2988,41.2295,41.2728,26148.0
2022-08-23 10:15:00,47.65,47.67,47.58,47.61,23065.0,41.2642,41.2815,41.2035,41.2295,23065.0
2022-08-23 10:20:00,47.61,47.72,47.61,47.71,47056.0,41.2295,41.3248,41.2295,41.3161,47056.0
2022-08-23 10:25:00,47.71,47.72,47.59,47.59,32509.0,41.3161,41.3248,41.2122,41.2122,32509.0
2022-08-23 10:30:00,47.6,47.73,47.59,47.72,61362.0,41.2209,41.3334,41.2122,41.3248,61362.0
2022-08-23 10:35:00,47.73,47.74,47.61,47.61,44679.0,41.3334,41.3421,41.2295,41.2295,44679.0
2022-08-23 10:40:00,47.6,47.64,47.54,47.61,44899.0,41.2209,41.2555,41.1689,41.2295,44899.0
2022-08-23 10:45:00,47.61,47.63,47.58,47.59,42651.0,41.2295,41.2468,41.2035,41.2122,42651.0
2022-08-23 10:50:00,47.6,47.64,47.53,47.55,40387.0,41.2209,41.2555,41.1602,41.1776,40387.0
2022-08-23 10:55:00,47.55,47.56,47.47,47.48,27132.0,41.1776,41.1862,41.1083,41.1169,27132.0
2022-08-23 11:00:00,47.48,47.49,47.34,47.4,29409.0,41.1169,41.1256,40.9957,41.0477,29409.0
2022-08-23 11:05:00,47.39,47.41,47.35,47.4,18151.0,41.039,41.0563,41.0044,41.0477,18151.0
2022-08-23 11:10:00,47.4,47.42,47.34,47.42,23637.0,41.0477,41.065,40.9957,41.065,23637.0
2022-08-23 11:15:00,47.41,47.47,47.4,47.45,23586.0,41.0563,41.1083,41.0477,41.091,23586.0
2022-08-23 11:20:00,47.44,47.44,47.35,47.35,30821.0,41.0823,41.0823,41.0044,41.0044,30821.0
2022-08-23 11:25:00,47.36,47.37,47.28,47.32,80275.0,41.013,41.0217,40.9437,40.9784,80275.0
2022-08-23 11:30:00,47.31,47.4,47.31,47.39,20514.0,40.9697,41.0477,40.9697,41.039,20514.0
2022-08-23 11:35:00,47.4,47.43,47.37,47.42,33143.0,41.0477,41.0736,41.0217,41.065,33143.0
2022-08-23 11:40:00,47.44,47.44,47.36,47.37,15603.0,41.0823,41.0823,41.013,41.0217,15603.0
2022-08-23 11:45:00,47.38,47.44,47.36,47.43,22511.0,41.0303,41.0823,41.013,41.0736,22511.0
2022-08-23 11:50:00,47.42,47.44,47.38,47.43,19411.0,41.065,41.0823,41.0303,41.0736,19411.0
2022-08-23 11:55:00,47.42,47.45,47.37,47.44,17835.0,41.065,41.091,41.0217,41.0823,17835.0
2022-08-23 12:00:00,47.44,47.44,47.37,47.38,15179.0,41.0823,41.0823,41.0217,41.0303,15179.0
2022-08-23 12:05:00,47.38,47.47,47.36,47.47,16045.0,41.0303,41.1083,41.013,41.1083,16045.0
2022-08-23 12:10:00,47.47,47.47,47.41,47.44,13117.0,41.1083,41.1083,41.0563,41.0823,13117.0
2022-08-23 12:15:00,47.43,47.44,47.35,47.36,19033.0,41.0736,41.0823,41.0044,41.013,19033.0
2022-08-23 12:20:00,47.37,47.39,47.31,47.34,19914.0,41.0217,41.039,40.9697,40.9957,19914.0
2022-08-23 12:25:00,47.34,47.41,47.33,47.38,27432.0,40.9957,41.0563,40.987,41.0303,27432.0
2022-08-23 12:30:00,47.37,47.45,47.36,47.45,45851.0,41.0217,41.091,41.013,41.091,45851.0
2022-08-23 12:35:00,47.45,47.49,47.43,47.48,12690.0,41.091,41.1256,41.0736,41.1169,12690.0
2022-08-23 12:40:00,47.48,47.51,47.45,47.49,12686.0,41.1169,41.1429,41.091,41.1256,12686.0
2022-08-23 12:45:00,47.48,47.51,47.45,47.47,110134.0,41.1169,41.1429,41.091,41.1083,110134.0
2022-08-23 12:50:00,47.48,47.5,47.45,47.48,21092.0,41.1169,41.1343,41.091,41.1169,21092.0
2022-08-23 12:55:00,47.48,47.52,47.47,47.52,32857.0,41.1169,41.1516,41.1083,41.1516,32857.0
2022-08-23 13:00:00,47.52,47.52,47.47,47.49,24559.0,41.1516,41.1516,41.1083,41.1256,24559.0
2022-08-23 13:05:00,47.48,47.48,47.45,47.47,15715.0,41.1169,41.1169,41.091,41.1083,15715.0
2022-08-23 13:10:00,47.47,47.49,47.44,47.48,19055.0,41.1083,41.1256,41.0823,41.1169,19055.0
2022-08-23 13:15:00,47.49,47.53,47.46,47.5,31663.0,41.1256,41.1602,41.0996,41.1343,31663.0
2022-08-23 13:20:00,47.5,47.52,47.47,47.47,24615.0,41.1343,41.1516,41.1083,41.1083,24615.0
2022-08-23 13:25:00,47.48,47.54,47.47,47.53,17387.0,41.1169,41.1689,41.1083,41.1602,17387.0
2022-08-23 13:30:00,47.53,47.56,47.49,47.52,45530.0,41.1602,41.1862,41.1256,41.1516,45530.0
2022-08-23 13:35:00,47.53,47.53,47.46,47.48,16953.0,41.1602,41.1602,41.0996,41.1169,16953.0
2022-08-23 13:40:00,47.48,47.5,47.47,47.48,12972.0,41.1169,41.1343,41.1083,41.1169,12972.0
2022-08-23 13:45:00,47.49,47.49,47.43,47.45,31130.0,41.1256,41.1256,41.0736,41.091,31130.0
2022-08-23 13:50:00,47.46,47.48,47.43,47.46,107026.0,41.0996,41.1169,41.0736,41.0996,107026.0
2022-08-23 13:55:00,47.46,47.5,47.45,47.47,25384.0,41.0996,41.1343,41.091,41.1083,25384.0
2022-08-23 14:00:00,47.47,47.47,47.43,47.45,39234.0,41.1083,41.1083,41.0736,41.091,39234.0
2022-08-23 14:05:00,47.45,47.51,47.44,47.51,20308.0,41.091,41.1429,41.0823,41.1429,20308.0
2022-08-23 14:10:00,47.51,47.51,47.46,47.5,20868.0,41.1429,41.1429,41.0996,41.1343,20868.0
2022-08-23 14:15:00,47.5,47.53,47.49,47.52,28385.0,41.1343,41.1602,41.1256,41.1516,28385.0
2022-08-23 14:20:00,47.51,47.54,47.5,47.54,65747.0,41.1429,41.1689,41.1343,41.1689,65747.0
2022-08-23 14:25:00,47.54,47.54,47.49,47.5,47830.0,41.1689,41.1689,41.1256,41.1343,47830.0
2022-08-23 14:30:00,47.51,47.52,47.45,47.47,19002.0,41.1429,41.1516,41.091,41.1083,19002.0
2022-08-23 14:35:00,47.47,47.5,47.46,47.49,17020.0,41.1083,41.1343,41.0996,41.1256,17020.0
2022-08-23 14:40:00,47.49,47.51,47.46,47.46,26636.0,41.1256,41.1429,41.0996,41.0996,26636.0
2022-08-23 14:45:00,47.47,47.48,47.43,47.46,20025.0,41.1083,41.1169,41.0736,41.0996,20025.0
2022-08-23 14:50:00,47.47,47.47,47.43,47.43,24630.0,41.1083,41.1083,41.0736,41.0736,24630.0
2022-08-23 14:55:00,47.42,47.45,47.41,47.44,18407.0,41.065,41.091,41.0563,41.0823,18407.0
2022-08-23 15:00:00,47.44,47.48,47.43,47.44,17574.0,41.0823,41.1169,41.0736,41.0823,17574.0
2022-08-23 15:05:00,47.44,47.45,47.41,47.44,17245.0,41.0823,41.091,41.0563,41.0823,17245.0
2022-08-23 15:10:00,47.44,47.45,47.36,47.37,50519.0,41.0823,41.091,41.013,41.0217,50519.0
2022-08-23 15:15:00,47.36,47.42,47.36,47.42,25632.0,41.013,41.065,41.013,41.065,25632.0
2022-08-23 15:20:00,47.42,47.42,47.37,47.39,20245.0,41.065,41.065,41.0217,41.039,20245.0
2022-08-23 15:25:00,47.39,47.4,47.38,47.4,23050.0,41.039,41.0477,41.0303,41.0477,23050.0
2022-08-23 15:30:00,47.4,47.4,47.35,47.38,41735.0,41.0477,41.0477,41.0044,41.0303,41735.0
2022-08-23 15:35:00,47.38,47.39,47.35,47.37,46102.0,41.0303,41.039,41.0044,41.0217,46102.0
2022-08-23 15:40:00,47.38,47.48,47.37,47.46,84181.0,41.0303,41.1169,41.0217,41.0996,84181.0
2022-08-23 15:45:00,47.46,47.46,47.41,47.45,60332.0,41.0996,41.0996,41.0563,41.091,60332.0
2022-08-23 15:50:00,47.45,47.5,47.42,47.47,128401.0,41.091,41.1343,41.065,41.1083,128401.0
2022-08-23 15:55:00,47.47,47.5,47.4,47.42,229252.0,41.1083,41.1343,41.0477,41.065,229252.0
2022-08-24 09:30:00,47.1,47.18,46.96,47.09,84485.0,40.7879,40.8571,40.6666,40.7792,84485.0
2022-08-24 09:35:00,47.09,47.12,46.98,47.04,33574.0,40.7792,40.8052,40.6839,40.7359,33574.0
2022-08-24 09:40:00,47.04,47.1,46.99,47.08,45747.0,40.7359,40.7879,40.6926,40.7705,45747.0
2022-08-24 09:45:00,47.08,47.11,46.97,47.0,115663.0,40.7705,40.7965,40.6753,40.7013,115663.0
2022-08-24 09:50:00,46.99,47.0,46.92,46.95,30873.0,40.6926,40.7013,40.632,40.658,30873.0
2022-08-24 09:55:00,46.95,46.96,46.83,46.86,92393.0,40.658,40.6666,40.554,40.58,92393.0
2022-08-24 10:00:00,46.87,46.92,46.8,46.83,58117.0,40.5887,40.632,40.5281,40.554,58117.0
2022-08-24 10:05:00,46.83,46.94,46.82,46.94,34851.0,40.554,40.6493,40.5454,40.6493,34851.0
2022-08-24 10:10:00,46.95,46.98,46.93,46.97,35560.0,40.658,40.6839,40.6406,40.6753,35560.0
2022-08-24 10:15:00,46.97,47.07,46.97,47.07,28429.0,40.6753,40.7619,40.6753,40.7619,28429.0
2022-08-24 10:20:00,47.07,47.1,47.01,47.07,39341.0,40.7619,40.7879,40.7099,40.7619,39341.0
2022-08-24 10:25:00,47.07,47.14,47.06,47.09,60936.0,40.7619,40.8225,40.7532,40.7792,60936.0
2022-08-24 10:30:00,47.09,47.15,47.05,47.13,39187.0,40.7792,40.8312,40.7446,40.8138,39187.0
2022-08-24 10:35:00,47.14,47.18,47.1,47.11,48614.0,40.8225,40.8571,40.7879,40.7965,48614.0
2022-08-24 10:40:00,47.11,47.11,47.02,47.04,39102.0,40.7965,40.7965,40.7186,40.7359,39102.0
2022-08-24 10:45:00,47.04,47.08,47.03,47.07,22058.0,40.7359,40.7705,40.7272,40.7619,22058.0
2022-08-24 10:50:00,47.07,47.09,47.03,47.04,55553.0,40.7619,40.7792,40.7272,40.7359,55553.0
2022-08-24 10:55:00,47.04,47.07,47.01,47.04,111470.0,40.7359,40.7619,40.7099,40.7359,111470.0
2022-08-24 11:00:00,47.04,47.06,47.01,47.04,29721.0,40.7359,40.7532,40.7099,40.7359,29721.0
2022-08-24 11:05:00,47.04,47.18,47.02,47.16,42773.0,40.7359,40.8571,40.7186,40.8398,42773.0
2022-08-24 11:10:00,47.16,47.23,47.14,47.22,33414.0,40.8398,40.9004,40.8225,40.8918,33414.0
2022-08-24 11:15:00,47.24,47.29,47.21,47.22,36764.0,40.9091,40.9524,40.8831,40.8918,36764.0
2022-08-24 11:20:00,47.23,47.25,47.2,47.24,23880.0,40.9004,40.9178,40.8745,40.9091,23880.0
2022-08-24 11:25:00,47.24,47.31,47.23,47.23,64558.0,40.9091,40.9697,40.9004,40.9004,64558.0
2022-08-24 11:30:00,47.24,47.24,47.2,47.22,37544.0,40.9091,40.9091,40.8745,40.8918,37544.0
2022-08-24 11:35:00,47.22,47.26,47.19,47.24,38382.0,40.8918,40.9264,40.8658,40.9091,38382.0
2022-08-24 11:40:00,47.25,47.3,47.25,47.3,22928.0,40.9178,40.9611,40.9178,40.9611,22928.0
2022-08-24 11:45:00,47.3,47.34,47.3,47.32,17558.0,40.9611,40.9957,40.9611,40.9784,17558.0
2022-08-24 11:50:00,47.32,47.34,47.27,47.34,34067.0,40.9784,40.9957,40.9351,40.9957,34067.0
2022-08-24 11:55:00,47.34,47.34,47.26,47.27,35631.0,40.9957,40.9957,40.9264,40.9351,35631.0
2022-08-24 12:00:00,47.26,47.33,47.25,47.33,14312.0,40.9264,40.987,40.9178,40.987,14312.0
2022-08-24 12:05:00,47.32,47.33,47.29,47.32,24752.0,40.9784,40.987,40.9524,40.9784,24752.0
2022-08-24 12:10:00,47.33,47.34,47.28,47.28,30724.0,40.987,40.9957,40.9437,40.9437,30724.0
2022-08-24 12:15:00,47.28,47.29,47.25,47.26,41366.0,40.9437,40.9524,40.9178,40.9264,41366.0
2022-08-24 12:20:00,47.25,47.25,47.21,47.23,28341.0,40.9178,40.9178,40.8831,40.9004,28341.0
2022-08-24 12:25:00,47.24,47.24,47.2,47.22,16842.0,40.9091,40.9091,40.8745,40.8918,16842.0
2022-08-24 12:30:00,47.22,47.22,47.12,47.15,45021.0,40.8918,40.8918,40.8052,40.8312,45021.0
2022-08-24 12:35:00,47.14,47.14,47.07,47.08,23225.0,40.8225,40.8225,40.7619,40.7705,23225.0
2022-08-24 12:40:00,47.07,47.09,46.99,47.0,49230.0,40.7619,40.7792,40.6926,40.7013,49230.0
2022-08-24 12:45:00,47.0,47.01,46.96,46.98,25836.0,40.7013,40.7099,40.6666,40.6839,25836.0
2022-08-24 12:50:00,46.99,47.02,46.98,46.99,15612.0,40.6926,40.7186,40.6839,40.6926,15612.0
2022-08-24 12:55:00,46.99,47.01,46.98,47.0,15166.0,40.6926,40.7099,40.6839,40.7013,15166.0
2022-08-24 13:00:00,46.99,47.0,46.95,46.96,25818.0,40.6926,40.7013,40.658,40.6666,25818.0
2022-08-24 13:05:00,46.97,47.01,46.97,47.0,15654.0,40.6753,40.7099,40.6753,40.7013,15654.0
2022-08-24 13:10:00,47.01,47.04,46.97,47.0,85690.0,40.7099,40.7359,40.6753,40.7013,85690.0
2022-08-24 13:15:00,47.01,47.01,46.98,46.99,110284.0,40.7099,40.7099,40.6839,40.6926,110284.0
2022-08-24 13:20:00,46.99,47.0,46.97,46.98,25168.0,40.6926,40.7013,40.6753,40.6839,25168.0
2022-08-24 13:25:00,46.98,46.98,46.94,46.97,15300.0,40.6839,40.6839,40.6493,40.6753,15300.0
2022-08-24 13:30:00,46.96,47.0,46.94,46.99,29837.0,40.6666,40.7013,40.6493,40.6926,29837.0
2022-08-24 13:35:00,46.99,47.01,46.98,47.0,65862.0,40.6926,40.7099,40.6839,40.7013,65862.0
2022-08-24 13:40:00,46.99,46.99,46.93,46.94,15892.0,40.6926,40.6926,40.6406,40.6493,15892.0
2022-08-24 13:45:00,46.94,46.97,46.93,46.96,28166.0,40.6493,40.6753,40.6406,40.6666,28166.0
2022-08-24 13:50:00,46.95,46.96,46.93,46.93,10476.0,40.658,40.6666,40.6406,40.6406,10476.0
2022-08-24 13:55:00,46.93,46.96,46.92,46.96,20518.0,40.6406,40.6666,40.632,40.6666,20518.0
2022-08-24 14:00:00,46.97,47.01,46.95,47.0,16712.0,40.6753,40.7099,40.658,40.7013,16712.0
2022-08-24 14:05:00,46.99,47.02,46.97,47.0,32632.0,40.6926,40.7186,40.6753,40.7013,32632.0
2022-08-24 14:10:00,47.01,47.01,46.97,47.0,13937.0,40.7099,40.7099,40.6753,40.7013,13937.0
2022-08-24 14:15:00,46.99,47.01,46.98,47.01,18475.0,40.6926,40.7099,40.6839,40.7099,18475.0
2022-08-24 14:20:00,47.0,47.05,46.98,47.03,60577.0,40.7013,40.7446,40.6839,40.7272,60577.0
2022-08-24 14:25:00,47.03,47.03,46.99,46.99,20627.0,40.7272,40.7272,40.6926,40.6926,20627.0
2022-08-24 14:30:00,47.0,47.03,46.98,46.98,42671.0,40.7013,40.7272,40.6839,40.6839,42671.0
2022-08-24 14:35:00,46.97,47.02,46.96,47.02,10729.0,40.6753,40.7186,40.6666,40.7186,10729.0
2022-08-24 14:40:00,47.02,47.05,47.0,47.03,70550.0,40.7186,40.7446,40.7013,40.7272,70550.0
2022-08-24 14:45:00,47.03,47.03,46.99,47.01,19535.0,40.7272,40.7272,40.6926,40.7099,19535.0
2022-08-24 14:50:00,47.02,47.04,47.0,47.03,25032.0,40.7186,40.7359,40.7013,40.7272,25032.0
2022-08-24 14:55:00,47.03,47.07,47.01,47.06,72176.0,40.7272,40.7619,40.7099,40.7532,72176.0
2022-08-24 15:00:00,47.06,47.08,47.04,47.08,10190.0,40.7532,40.7705,40.7359,40.7705,10190.0
2022-08-24 15:05:00,47.08,47.12,47.08,47.12,49160.0,40.7705,40.8052,40.7705,40.8052,49160.0
2022-08-24 15:10:00,47.11,47.16,47.1,47.15,21596.0,40.7965,40.8398,40.7879,40.8312,21596.0
2022-08-24 15:15:00,47.14,47.17,47.12,47.17,40863.0,40.8225,40.8485,40.8052,40.8485,40863.0
2022-08-24 15:20:00,47.16,47.18,47.13,47.16,38122.0,40.8398,40.8571,40.8138,40.8398,38122.0
2022-08-24 15:25:00,47.16,47.17,47.12,47.12,60596.0,40.8398,40.8485,40.8052,40.8052,60596.0
2022-08-24 15:30:00,47.12,47.16,47.12,47.16,54441.0,40.8052,40.8398,40.8052,40.8398,54441.0
2022-08-24 15:35:00,47.16,47.24,47.16,47.23,34681.0,40.8398,40.9091,40.8398,40.9004,34681.0
2022-08-24 15:40:00,47.24,47.26,47.23,47.26,48639.0,40.9091,40.9264,40.9004,40.9264,48639.0
2022-08-24 15:45:00,47.25,47.29,47.22,47.27,86665.0,40.9178,40.9524,40.8918,40.9351,86665.0
2022-08-24 15:50:00,47.27,47.3,47.25,47.27,98705.0,40.9351,40.9611,40.9178,40.9351,98705.0
2022-08-24 15:55:00,47.27,47.27,47.18,47.2,382292.0,40.9351,40.9351,40.8571,40.8745,382292.0
2022-08-25 09:30:00,47.32,47.42,46.94,47.06,141581.0,40.9784,41.065,40.6493,40.7532,141581.0
2022-08-25 09:35:00,47.05,47.15,46.99,47.15,91813.0,40.7446,40.8312,40.6926,40.8312,91813.0
2022-08-25 09:40:00,47.18,47.38,47.17,47.38,72365.0,40.8571,41.0303,40.8485,41.0303,72365.0
2022-08-25 09:45:00,47.38,47.5,47.34,47.49,60896.0,41.0303,41.1343,40.9957,41.1256,60896.0
2022-08-25 09:50:00,47.5,47.58,47.44,47.56,197641.0,41.1343,41.2035,41.0823,41.1862,197641.0
2022-08-25 09:55:00,47.56,47.57,47.46,47.54,73997.0,41.1862,41.1949,41.0996,41.1689,73997.0
2022-08-25 10:00:00,47.55,47.69,47.55,47.64,75409.0,41.1776,41.2988,41.1776,41.2555,75409.0
2022-08-25 10:05:00,47.64,47.69,47.55,47.59,33696.0,41.2555,41.2988,41.1776,41.2122,33696.0
2022-08-25 10:10:00,47.59,47.67,47.58,47.67,56741.0,41.2122,41.2815,41.2035,41.2815,56741.0
2022-08-25 10:15:00,47.68,47.68,47.62,47.62,34856.0,41.2901,41.2901,41.2382,41.2382,34856.0
2022-08-25 10:20:00,47.62,47.73,47.62,47.73,56012.0,41.2382,41.3334,41.2382,41.3334,56012.0
2022-08-25 10:25:00,47.73,47.78,47.7,47.78,28977.0,41.3334,41.3767,41.3075,41.3767,28977.0
2022-08-25 10:30:00,47.78,47.86,47.77,47.86,30597.0,41.3767,41.446,41.3681,41.446,30597.0
2022-08-25 10:35:00,47.86,47.92,47.85,47.88,52027.0,41.446,41.498,41.4374,41.4633,52027.0
2022-08-25 10:40:00,47.88,47.92,47.87,47.88,39031.0,41.4633,41.498,41.4547,41.4633,39031.0
2022-08-25 10:45:00,47.88,47.95,47.87,47.93,63115.0,41.4633,41.524,41.4547,41.5066,63115.0
2022-08-25 10:50:00,47.93,47.95,47.89,47.91,30548.0,41.5066,41.524,41.472,41.4893,30548.0
2022-08-25 10:55:00,47.91,47.95,47.9,47.93,34576.0,41.4893,41.524,41.4807,41.5066,34576.0
2022-08-25 11:00:00,47.93,47.95,47.89,47.92,48016.0,41.5066,41.524,41.472,41.498,48016.0
2022-08-25 11:05:00,47.93,47.94,47.86,47.88,67623.0,41.5066,41.5153,41.446,41.4633,67623.0
2022-08-25 11:10:00,47.88,47.92,47.85,47.87,46293.0,41.4633,41.498,41.4374,41.4547,46293.0
2022-08-25 11:15:00,47.86,47.89,47.76,47.78,29576.0,41.446,41.472,41.3594,41.3767,29576.0
2022-08-25 11:20:00,47.78,47.8,47.7,47.7,31376.0,41.3767,41.3941,41.3075,41.3075,31376.0
2022-08-25 11:25:00,47.7,47.78,47.66,47.77,83867.0,41.3075,41.3767,41.2728,41.3681,83867.0
2022-08-25 11:30:00,47.76,47.79,47.69,47.71,31795.0,41.3594,41.3854,41.2988,41.3161,31795.0
2022-08-25 11:35:00,47.71,47.77,47.69,47.77,28266.0,41.3161,41.3681,41.2988,41.3681,28266.0
2022-08-25 11:40:00,47.76,47.81,47.73,47.79,26650.0,41.3594,41.4027,41.3334,41.3854,26650.0
2022-08-25 11:45:00,47.8,47.8,47.73,47.75,25518.0,41.3941,41.3941,41.3334,41.3508,25518.0
2022-08-25 11:50:00,47.76,47.76,47.73,47.76,15167.0,41.3594,41.3594,41.3334,41.3594,15167.0
2022-08-25 11:55:00,47.76,47.78,47.72,47.77,35875.0,41.3594,41.3767,41.3248,41.3681,35875.0
2022-08-25 12:00:00,47.77,47.77,47.7,47.71,15947.0,41.3681,41.3681,41.3075,41.3161,15947.0
2022-08-25 12:05:00,47.7,47.72,47.65,47.65,42265.0,41.3075,41.3248,41.2642,41.2642,42265.0
2022-08-25 12:10:00,47.65,47.66,47.57,47.59,59618.0,41.2642,41.2728,41.1949,41.2122,59618.0
2022-08-25 12:15:00,47.59,47.63,47.54,47.57,46666.0,41.2122,41.2468,41.1689,41.1949,46666.0
2022-08-25 12:20:00,47.57,47.58,47.53,47.54,20072.0,41.1949,41.2035,41.1602,41.1689,20072.0
2022-08-25 12:25:00,47.55,47.59,47.52,47.56,34949.0,41.1776,41.2122,41.1516,41.1862,34949.0
2022-08-25 12:30:00,47.57,47.61,47.55,47.6,29426.0,41.1949,41.2295,41.1776,41.2209,29426.0
2022-08-25 12:35:00,47.6,47.63,47.59,47.63,23635.0,41.2209,41.2468,41.2122,41.2468,23635.0
2022-08-25 12:40:00,47.63,47.64,47.58,47.59,38054.0,41.2468,41.2555,41.2035,41.2122,38054.0
2022-08-25 12:45:00,47.59,47.59,47.5,47.53,30358.0,41.2122,41.2122,41.1343,41.1602,30358.0
2022-08-25 12:50:00,47.54,47.63,47.54,47.63,28238.0,41.1689,41.2468,41.1689,41.2468,28238.0
2022-08-25 12:55:00,47.63,47.63,47.59,47.61,20428.0,41.2468,41.2468,41.2122,41.2295,20428.0
2022-08-25 13:00:00,47.6,47.66,47.59,47.64,24021.0,41.2209,41.2728,41.2122,41.2555,24021.0
2022-08-25 13:05:00,47.64,47.65,47.57,47.58,36965.0,41.2555,41.2642,41.1949,41.2035,36965.0
2022-08-25 13:10:00,47.59,47.6,47.56,47.59,16445.0,41.2122,41.2209,41.1862,41.2122,16445.0
2022-08-25 13:15:00,47.59,47.62,47.57,47.59,18749.0,41.2122,41.2382,41.1949,41.2122,18749.0
2022-08-25 13:20:00,47.59,47.64,47.56,47.64,24588.0,41.2122,41.2555,41.1862,41.2555,24588.0
2022-08-25 13:25:00,47.64,47.65,47.6,47.63,52665.0,41.2555,41.2642,41.2209,41.2468,52665.0
2022-08-25 13:30:00,47.64,47.65,47.61,47.62,44758.0,41.2555,41.2642,41.2295,41.2382,44758.0
2022-08-25 13:35:00,47.62,47.71,47.62,47.71,71623.0,41.2382,41.3161,41.2382,41.3161,71623.0
2022-08-25 13:40:00,47.71,47.73,47.64,47.73,145216.0,41.3161,41.3334,41.2555,41.3334,145216.0
2022-08-25 13:45:00,47.73,47.74,47.7,47.71,22195.0,41.3334,41.3421,41.3075,41.3161,22195.0
2022-08-25 13:50:00,47.71,47.72,47.7,47.71,46799.0,41.3161,41.3248,41.3075,41.3161,46799.0
2022-08-25 13:55:00,47.71,47.71,47.65,47.66,58144.0,41.3161,41.3161,41.2642,41.2728,58144.0
2022-08-25 14:00:00,47.66,47.69,47.65,47.67,42222.0,41.2728,41.2988,41.2642,41.2815,42222.0
2022-08-25 14:05:00,47.66,47.69,47.64,47.65,68721.0,41.2728,41.2988,41.2555,41.2642,68721.0
2022-08-25 14:10:00,47.66,47.7,47.64,47.7,44658.0,41.2728,41.3075,41.2555,41.3075,44658.0
2022-08-25 14:15:00,47.69,47.7,47.67,47.67,13254.0,41.2988,41.3075,41.2815,41.2815,13254.0
2022-08-25 14:20:00,47.68,47.7,47.67,47.68,14365.0,41.2901,41.3075,41.2815,41.2901,14365.0
2022-08-25 14:25:00,47.68,47.7,47.67,47.67,23359.0,41.2901,41.3075,41.2815,41.2815,23359.0
2022-08-25 14:30:00,47.67,47.68,47.6,47.61,20867.0,41.2815,41.2901,41.2209,41.2295,20867.0
2022-08-25 14:35:00,47.62,47.63,47.56,47.56,21507.0,41.2382,41.2468,41.1862,41.1862,21507.0
2022-08-25 14:40:00,47.57,47.57,47.5,47.55,62475.0,41.1949,41.1949,41.1343,41.1776,62475.0
2022-08-25 14:45:00,47.56,47.58,47.55,47.57,20934.0,41.1862,41.2035,41.1776,41.1949,20934.0
2022-08-25 14:50:00,47.57,47.57,47.53,47.55,21212.0,41.1949,41.1949,41.1602,41.1776,21212.0
2022-08-25 14:55:00,47.55,47.56,47.54,47.55,36267.0,41.1776,41.1862,41.1689,41.1776,36267.0
2022-08-25 15:00:00,47.55,47.59,47.54,47.59,84890.0,41.1776,41.2122,41.1689,41.2122,84890.0
2022-08-25 15:05:00,47.59,47.6,47.55,47.55,36572.0,41.2122,41.2209,41.1776,41.1776,36572.0
2022-08-25 15:10:00,47.55,47.58,47.54,47.58,23524.0,41.1776,41.2035,41.1689,41.2035,23524.0
2022-08-25 15:15:00,47.57,47.58,47.55,47.58,33347.0,41.1949,41.2035,41.1776,41.2035,33347.0
2022-08-25 15:20:00,47.58,47.62,47.57,47.61,38913.0,41.2035,41.2382,41.1949,41.2295,38913.0
2022-08-25 15:25:00,47.61,47.63,47.57,47.59,108030.0,41.2295,41.2468,41.1949,41.2122,108030.0
2022-08-25 15:30:00,47.59,47.6,47.54,47.55,49954.0,41.2122,41.2209,41.1689,41.1776,49954.0
2022-08-25 15:35:00,47.55,47.56,47.53,47.54,71852.0,41.1776,41.1862,41.1602,41.1689,71852.0
2022-08-25 15:40:00,47.55,47.64,47.54,47.63,100154.0,41.1776,41.2555,41.1689,41.2468,100154.0
2022-08-25 15:45:00,47.62,47.66,47.61,47.65,83759.0,41.2382,41.2728,41.2295,41.2642,83759.0
2022-08-25 15:50:00,47.65,47.66,47.59,47.62,115569.0,41.2642,41.2728,41.2122,41.2382,115569.0
2022-08-25 15:55:00,47.62,47.78,47.61,47.76,374751.0,41.2382,41.3767,41.2295,41.3594,374751.0
2022-08-26 09:30:00,47.92,48.04,47.75,47.98,112251.0,41.498,41.6019,41.3508,41.5499,112251.0
2022-08-26 09:35:00,48.01,48.03,47.93,48.02,24249.0,41.5759,41.5932,41.5066,41.5846,24249.0
2022-08-26 09:40:00,48.02,48.06,47.91,48.05,38536.0,41.5846,41.6192,41.4893,41.6105,38536.0
2022-08-26 09:45:00,48.04,48.05,47.9,47.9,33173.0,41.6019,41.6105,41.4807,41.4807,33173.0
2022-08-26 09:50:00,47.89,48.0,47.85,47.96,24922.0,41.472,41.5673,41.4374,41.5326,24922.0
2022-08-26 09:55:00,47.95,48.0,47.9,47.91,19816.0,41.524,41.5673,41.4807,41.4893,19816.0
2022-08-26 10:00:00,47.9,47.9,47.45,47.45,92805.0,41.4807,41.4807,41.091,41.091,92805.0
2022-08-26 10:05:00,47.44,47.82,47.4,47.82,56059.0,41.0823,41.4114,41.0477,41.4114,56059.0
2022-08-26 10:10:00,47.83,47.88,47.57,47.61,62966.0,41.42,41.4633,41.1949,41.2295,62966.0
2022-08-26 10:15:00,47.62,47.67,47.56,47.63,33653.0,41.2382,41.2815,41.1862,41.2468,33653.0
2022-08-26 10:20:00,47.62,47.63,47.45,47.47,30730.0,41.2382,41.2468,41.091,41.1083,30730.0
2022-08-26 10:25:00,47.46,47.47,47.23,47.26,47636.0,41.0996,41.1083,40.9004,40.9264,47636.0
2022-08-26 10:30:00,47.26,47.26,47.05,47.11,59807.0,40.9264,40.9264,40.7446,40.7965,59807.0
2022-08-26 10:35:00,47.11,47.14,46.96,47.03,102951.0,40.7965,40.8225,40.6666,40.7272,102951.0
2022-08-26 10:40:00,47.03,47.09,46.99,47.07,47276.0,40.7272,40.7792,40.6926,40.7619,47276.0
2022-08-26 10:45:00,47.06,47.17,47.03,47.17,78351.0,40.7532,40.8485,40.7272,40.8485,78351.0
2022-08-26 10:50:00,47.16,47.16,47.08,47.16,64440.0,40.8398,40.8398,40.7705,40.8398,64440.0
2022-08-26 10:55:00,47.16,47.19,47.12,47.15,45736.0,40.8398,40.8658,40.8052,40.8312,45736.0
2022-08-26 11:00:00,47.14,47.16,47.04,47.04,57683.0,40.8225,40.8398,40.7359,40.7359,57683.0
2022-08-26 11:05:00,47.05,47.1,46.99,47.05,82115.0,40.7446,40.7879,40.6926,40.7446,82115.0
2022-08-26 11:10:00,47.04,47.16,47.04,47.16,32483.0,40.7359,40.8398,40.7359,40.8398,32483.0
2022-08-26 11:15:00,47.16,47.17,47.0,47.04,33978.0,40.8398,40.8485,40.7013,40.7359,33978.0
2022-08-26 11:20:00,47.03,47.05,46.98,47.05,38641.0,40.7272,40.7446,40.6839,40.7446,38641.0
2022-08-26 11:25:00,47.04,47.07,47.0,47.05,28769.0,40.7359,40.7619,40.7013,40.7446,28769.0
2022-08-26 11:30:00,47.05,47.1,47.03,47.08,36346.0,40.7446,40.7879,40.7272,40.7705,36346.0
2022-08-26 11:35:00,47.06,47.09,47.01,47.05,26383.0,40.7532,40.7792,40.7099,40.7446,26383.0
2022-08-26 11:40:00,47.05,47.09,46.95,47.02,23083.0,40.7446,40.7792,40.658,40.7186,23083.0
2022-08-26 11:45:00,47.02,47.1,47.02,47.09,12646.0,40.7186,40.7879,40.7186,40.7792,12646.0
2022-08-26 11:50:00,47.09,47.14,47.04,47.09,21642.0,40.7792,40.8225,40.7359,40.7792,21642.0
2022-08-26 11:55:00,47.09,47.1,47.03,47.05,16343.0,40.7792,40.7879,40.7272,40.7446,16343.0
2022-08-26 12:00:00,47.05,47.06,46.96,46.97,23443.0,40.7446,40.7532,40.6666,40.6753,23443.0
2022-08-26 12:05:00,46.98,47.04,46.96,47.02,21930.0,40.6839,40.7359,40.6666,40.7186,21930.0
2022-08-26 12:10:00,47.04,47.06,47.02,47.05,15853.0,40.7359,40.7532,40.7186,40.7446,15853.0
2022-08-26 12:15:00,47.04,47.04,46.93,47.0,25592.0,40.7359,40.7359,40.6406,40.7013,25592.0
2022-08-26 12:20:00,47.0,47.0,46.91,46.92,57759.0,40.7013,40.7013,40.6233,40.632,57759.0
2022-08-26 12:25:00,46.93,46.93,46.84,46.89,37782.0,40.6406,40.6406,40.5627,40.606,37782.0
2022-08-26 12:30:00,46.89,46.89,46.81,46.83,26194.0,40.606,40.606,40.5367,40.554,26194.0
2022-08-26 12:35:00,46.83,46.87,46.8,46.87,23558.0,40.554,40.5887,40.5281,40.5887,23558.0
2022-08-26 12:40:00,46.86,46.95,46.84,46.9,25653.0,40.58,40.658,40.5627,40.6147,25653.0
2022-08-26 12:45:00,46.9,46.96,46.88,46.95,18131.0,40.6147,40.6666,40.5973,40.658,18131.0
2022-08-26 12:50:00,46.94,46.94,46.86,46.89,19017.0,40.6493,40.6493,40.58,40.606,19017.0
2022-08-26 12:55:00,46.93,46.95,46.9,46.95,16689.0,40.6406,40.658,40.6147,40.658,16689.0
2022-08-26 13:00:00,46.95,46.96,46.89,46.91,20178.0,40.658,40.6666,40.606,40.6233,20178.0
2022-08-26 13:05:00,46.92,46.97,46.92,46.95,16382.0,40.632,40.6753,40.632,40.658,16382.0
2022-08-26 13:10:00,46.95,46.96,46.88,46.9,15839.0,40.658,40.6666,40.5973,40.6147,15839.0
2022-08-26 13:15:00,46.9,46.93,46.87,46.89,17382.0,40.6147,40.6406,40.5887,40.606,17382.0
2022-08-26 13:20:00,46.88,46.94,46.87,46.94,17742.0,40.5973,40.6493,40.5887,40.6493,17742.0
2022-08-26 13:25:00,46.94,46.96,46.91,46.91,20340.0,40.6493,40.6666,40.6233,40.6233,20340.0
2022-08-26 13:30:00,46.9,46.9,46.85,46.89,15200.0,40.6147,40.6147,40.5714,40.606,15200.0
2022-08-26 13:35:00,46.9,46.91,46.84,46.86,15846.0,40.6147,40.6233,40.5627,40.58,15846.0
2022-08-26 13:40:00,46.84,46.85,46.76,46.8,30182.0,40.5627,40.5714,40.4934,40.5281,30182.0
2022-08-26 13:45:00,46.79,46.86,46.76,46.84,19778.0,40.5194,40.58,40.4934,40.5627,19778.0
2022-08-26 13:50:00,46.83,46.88,46.82,46.86,21351.0,40.554,40.5973,40.5454,40.58,21351.0
2022-08-26 13:55:00,46.88,46.88,46.84,46.86,14203.0,40.5973,40.5973,40.5627,40.58,14203.0
2022-08-26 14:00:00,46.87,46.91,46.86,46.88,30554.0,40.5887,40.6233,40.58,40.5973,30554.0
2022-08-26 14:05:00,46.88,46.91,46.86,46.89,30017.0,40.5973,40.6233,40.58,40.606,30017.0
2022-08-26 14:10:00,46.89,46.89,46.85,46.89,39354.0,40.606,40.606,40.5714,40.606,39354.0
2022-08-26 14:15:00,46.89,46.89,46.78,46.8,28036.0,40.606,40.606,40.5107,40.5281,28036.0
2022-08-26 14:20:00,46.8,46.86,46.8,46.82,23496.0,40.5281,40.58,40.5281,40.5454,23496.0
2022-08-26 14:25:00,46.83,46.89,46.81,46.88,33910.0,40.554,40.606,40.5367,40.5973,33910.0
2022-08-26 14:30:00,46.88,46.92,46.87,46.92,29541.0,40.5973,40.632,40.5887,40.632,29541.0
2022-08-26 14:35:00,46.91,46.92,46.86,46.88,16163.0,40.6233,40.632,40.58,40.5973,16163.0
2022-08-26 14:40:00,46.88,46.89,46.85,46.86,15082.0,40.5973,40.606,40.5714,40.58,15082.0
2022-08-26 14:45:00,46.86,46.89,46.83,46.88,22187.0,40.58,40.606,40.554,40.5973,22187.0
2022-08-26 14:50:00,46.87,46.87,46.81,46.83,21550.0,40.5887,40.5887,40.5367,40.554,21550.0
2022-08-26 14:55:00,46.83,46.83,46.77,46.78,22929.0,40.554,40.554,40.5021,40.5107,22929.0
2022-08-26 15:00:00,46.78,46.84,46.77,46.8,14311.0,40.5107,40.5627,40.5021,40.5281,14311.0
2022-08-26 15:05:00,46.8,46.83,46.75,46.77,24376.0,40.5281,40.554,40.4848,40.5021,24376.0
2022-08-26 15:10:00,46.77,46.78,46.73,46.78,20669.0,40.5021,40.5107,40.4674,40.5107,20669.0
2022-08-26 15:15:00,46.78,46.86,46.76,46.83,33174.0,40.5107,40.58,40.4934,40.554,33174.0
2022-08-26 15:20:00,46.83,46.85,46.74,46.78,19826.0,40.554,40.5714,40.4761,40.5107,19826.0
2022-08-26 15:25:00,46.77,46.81,46.74,46.78,32902.0,40.5021,40.5367,40.4761,40.5107,32902.0
2022-08-26 15:30:00,46.79,46.83,46.76,46.77,54083.0,40.5194,40.554,40.4934,40.5021,54083.0
2022-08-26 15:35:00,46.76,46.79,46.73,46.75,50520.0,40.4934,40.5194,40.4674,40.4848,50520.0
2022-08-26 15:40:00,46.74,46.76,46.7,46.72,66940.0,40.4761,40.4934,40.4415,40.4588,66940.0
2022-08-26 15:45:00,46.72,46.75,46.65,46.69,100061.0,40.4588,40.4848,40.3982,40.4328,100061.0
2022-08-26 15:50:00,46.68,46.71,46.54,46.55,217271.0,40.4242,40.4501,40.3029,40.3116,217271.0
2022-08-26 15:55:00,46.56,46.64,46.47,46.5,481892.0,40.3202,40.3895,40.2423,40.2683,481892.0
2022-08-29 09:30:00,46.26,46.3,46.04,46.27,80192.0,40.0604,40.0951,39.8699,40.0691,80192.0
2022-08-29 09:35:00,46.29,46.29,46.05,46.11,47977.0,40.0864,40.0864,39.8786,39.9305,47977.0
2022-08-29 09:40:00,46.11,46.14,45.9,45.94,52486.0,39.9305,39.9565,39.7487,39.7833,52486.0
2022-08-29 09:45:00,45.93,45.98,45.83,45.94,59491.0,39.7747,39.818,39.6881,39.7833,59491.0
2022-08-29 09:50:00,45.93,46.03,45.92,46.01,52878.0,39.7747,39.8613,39.766,39.8439,52878.0
2022-08-29 09:55:00,46.0,46.18,45.99,46.05,39965.0,39.8353,39.9912,39.8266,39.8786,39965.0
2022-08-29 10:00:00,46.05,46.09,45.96,45.99,30883.0,39.8786,39.9132,39.8006,39.8266,30883.0
2022-08-29 10:05:00,45.98,46.03,45.96,46.02,21175.0,39.818,39.8613,39.8006,39.8526,21175.0
2022-08-29 10:10:00,46.02,46.1,46.0,46.04,39712.0,39.8526,39.9219,39.8353,39.8699,39712.0
2022-08-29 10:15:00,46.03,46.1,46.01,46.05,26713.0,39.8613,39.9219,39.8439,39.8786,26713.0
2022-08-29 10:20:00,46.05,46.14,46.01,46.09,36176.0,39.8786,39.9565,39.8439,39.9132,36176.0
2022-08-29 10:25:00,46.1,46.11,45.94,45.95,57947.0,39.9219,39.9305,39.7833,39.792,57947.0
2022-08-29 10:30:00,45.95,45.98,45.88,45.93,44886.0,39.792,39.818,39.7314,39.7747,44886.0
2022-08-29 10:35:00,45.92,45.96,45.82,45.85,49917.0,39.766,39.8006,39.6794,39.7054,49917.0
2022-08-29 10:40:00,45.84,45.92,45.82,45.86,35544.0,39.6967,39.766,39.6794,39.714,35544.0
2022-08-29 10:45:00,45.86,45.95,45.85,45.91,20086.0,39.714,39.792,39.7054,39.7573,20086.0
2022-08-29 10:50:00,45.92,45.94,45.86,45.9,37266.0,39.766,39.7833,39.714,39.7487,37266.0
2022-08-29 10:55:00,45.89,45.95,45.87,45.94,27672.0,39.74,39.792,39.7227,39.7833,27672.0
2022-08-29 11:00:00,45.94,46.0,45.91,45.96,38386.0,39.7833,39.8353,39.7573,39.8006,38386.0
2022-08-29 11:05:00,45.97,45.97,45.88,45.94,33138.0,39.8093,39.8093,39.7314,39.7833,33138.0
2022-08-29 11:10:00,45.94,46.0,45.92,45.98,28991.0,39.7833,39.8353,39.766,39.818,28991.0
2022-08-29 11:15:00,45.98,46.06,45.97,46.05,29757.0,39.818,39.8872,39.8093,39.8786,29757.0
2022-08-29 11:20:00,46.05,46.13,46.03,46.12,28200.0,39.8786,39.9479,39.8613,39.9392,28200.0
2022-08-29 11:25:00,46.13,46.19,46.11,46.12,50691.0,39.9479,39.9998,39.9305,39.9392,50691.0
2022-08-29 11:30:00,46.13,46.24,46.11,46.21,51517.0,39.9479,40.0431,39.9305,40.0171,51517.0
2022-08-29 11:35:00,46.21,46.3,46.19,46.27,28004.0,40.0171,40.0951,39.9998,40.0691,28004.0
2022-08-29 11:40:00,46.27,46.27,46.15,46.16,21497.0,40.0691,40.0691,39.9652,39.9738,21497.0
2022-08-29 11:45:00,46.16,46.24,46.15,46.24,20575.0,39.9738,40.0431,39.9652,40.0431,20575.0
2022-08-29 11:50:00,46.23,46.23,46.17,46.2,17758.0,40.0345,40.0345,39.9825,40.0085,17758.0
2022-08-29 11:55:00,46.2,46.24,46.2,46.21,17245.0,40.0085,40.0431,40.0085,40.0171,17245.0
2022-08-29 12:00:00,46.21,46.26,46.21,46.26,22990.0,40.0171,40.0604,40.0171,40.0604,22990.0
2022-08-29 12:05:00,46.26,46.3,46.22,46.25,22845.0,40.0604,40.0951,40.0258,40.0518,22845.0
2022-08-29 12:10:00,46.26,46.27,46.2,46.22,14971.0,40.0604,40.0691,40.0085,40.0258,14971.0
2022-08-29 12:15:00,46.23,46.27,46.2,46.24,13581.0,40.0345,40.0691,40.0085,40.0431,13581.0
2022-08-29 12:20:00,46.24,46.24,46.18,46.2,11821.0,40.0431,40.0431,39.9912,40.0085,11821.0
2022-08-29 12:25:00,46.2,46.22,46.18,46.21,19324.0,40.0085,40.0258,39.9912,40.0171,19324.0
2022-08-29 12:30:00,46.22,46.22,46.14,46.16,13915.0,40.0258,40.0258,39.9565,39.9738,13915.0
2022-08-29 12:35:00,46.16,46.18,46.13,46.16,19913.0,39.9738,39.9912,39.9479,39.9738,19913.0
2022-08-29 12:40:00,46.16,46.2,46.15,46.2,15074.0,39.9738,40.0085,39.9652,40.0085,15074.0
2022-08-29 12:45:00,46.2,46.29,46.19,46.29,18885.0,40.0085,40.0864,39.9998,40.0864,18885.0
2022-08-29 12:50:00,46.28,46.37,46.27,46.31,35653.0,40.0778,40.1557,40.0691,40.1037,35653.0
2022-08-29 12:55:00,46.32,46.33,46.26,46.29,16194.0,40.1124,40.1211,40.0604,40.0864,16194.0
2022-08-29 13:00:00,46.28,46.31,46.25,46.25,27752.0,40.0778,40.1037,40.0518,40.0518,27752.0
2022-08-29 13:05:00,46.25,46.32,46.24,46.29,25681.0,40.0518,40.1124,40.0431,40.0864,25681.0
2022-08-29 13:10:00,46.29,46.3,46.23,46.26,9323.0,40.0864,40.0951,40.0345,40.0604,9323.0
2022-08-29 13:15:00,46.25,46.25,46.14,46.19,24083.0,40.0518,40.0518,39.9565,39.9998,24083.0
2022-08-29 13:20:00,46.2,46.22,46.17,46.19,9928.0,40.0085,40.0258,39.9825,39.9998,9928.0
2022-08-29 13:25:00,46.19,46.23,46.17,46.22,17597.0,39.9998,40.0345,39.9825,40.0258,17597.0
2022-08-29 13:30:00,46.22,46.26,46.21,46.25,14867.0,40.0258,40.0604,40.0171,40.0518,14867.0
2022-08-29 13:35:00,46.25,46.28,46.24,46.26,12981.0,40.0518,40.0778,40.0431,40.0604,12981.0
2022-08-29 13:40:00,46.27,46.34,46.25,46.34,17267.0,40.0691,40.1297,40.0518,40.1297,17267.0
2022-08-29 13:45:00,46.35,46.39,46.3,46.31,19158.0,40.1384,40.173,40.0951,40.1037,19158.0
2022-08-29 13:50:00,46.31,46.34,46.3,46.31,13525.0,40.1037,40.1297,40.0951,40.1037,13525.0
2022-08-29 13:55:00,46.33,46.38,46.32,46.36,19093.0,40.1211,40.1644,40.1124,40.147,19093.0
2022-08-29 14:00:00,46.37,46.37,46.3,46.3,17432.0,40.1557,40.1557,40.0951,40.0951,17432.0
2022-08-29 14:05:00,46.3,46.37,46.3,46.3,33779.0,40.0951,40.1557,40.0951,40.0951,33779.0
2022-08-29 14:10:00,46.3,46.34,46.28,46.3,25944.0,40.0951,40.1297,40.0778,40.0951,25944.0
2022-08-29 14:15:00,46.3,46.3,46.23,46.24,18655.0,40.0951,40.0951,40.0345,40.0431,18655.0
2022-08-29 14:20:00,46.24,46.26,46.22,46.26,16967.0,40.0431,40.0604,40.0258,40.0604,16967.0
2022-08-29 14:25:00,46.26,46.29,46.25,46.27,15696.0,40.0604,40.0864,40.0518,40.0691,15696.0
2022-08-29 14:30:00,46.27,46.33,46.26,46.33,16716.0,40.0691,40.1211,40.0604,40.1211,16716.0
2022-08-29 14:35:00,46.33,46.36,46.31,46.32,20743.0,40.1211,40.147,40.1037,40.1124,20743.0
2022-08-29 14:40:00,46.32,46.36,46.31,46.34,13185.0,40.1124,40.147,40.1037,40.1297,13185.0
2022-08-29 14:45:00,46.34,46.35,46.3,46.32,19817.0,40.1297,40.1384,40.0951,40.1124,19817.0
2022-08-29 14:50:00,46.31,46.33,46.29,46.31,18783.0,40.1037,40.1211,40.0864,40.1037,18783.0
2022-08-29 14:55:00,46.32,46.34,46.22,46.33,35546.0,40.1124,40.1297,40.0258,40.1211,35546.0
2022-08-29 15:00:00,46.33,46.42,46.32,46.37,29707.0,40.1211,40.199,40.1124,40.1557,29707.0
2022-08-29 15:05:00,46.37,46.37,46.29,46.33,24204.0,40.1557,40.1557,40.0864,40.1211,24204.0
2022-08-29 15:10:00,46.33,46.34,46.29,46.31,21425.0,40.1211,40.1297,40.0864,40.1037,21425.0
2022-08-29 15:15:00,46.31,46.32,46.23,46.24,28867.0,40.1037,40.1124,40.0345,40.0431,28867.0
2022-08-29 15:20:00,46.25,46.25,46.2,46.23,21120.0,40.0518,40.0518,40.0085,40.0345,21120.0
2022-08-29 15:25:00,46.22,46.23,46.17,46.18,29563.0,40.0258,40.0345,39.9825,39.9912,29563.0
2022-08-29 15:30:00,46.19,46.2,46.14,46.2,43407.0,39.9998,40.0085,39.9565,40.0085,43407.0
2022-08-29 15:35:00,46.19,46.29,46.18,46.28,49492.0,39.9998,40.0864,39.9912,40.0778,49492.0
2022-08-29 15:40:00,46.28,46.29,46.24,46.25,46345.0,40.0778,40.0864,40.0431,40.0518,46345.0
2022-08-29 15:45:00,46.26,46.26,46.16,46.2,59402.0,40.0604,40.0604,39.9738,40.0085,59402.0
2022-08-29 15:50:00,46.19,46.27,46.13,46.21,98561.0,39.9998,40.0691,39.9479,40.0171,98561.0
2022-08-29 15:55:00,46.21,46.23,46.09,46.11,208071.0,40.0171,40.0345,39.9132,39.9305,208071.0
2022-08-30 09:30:00,46.35,46.35,46.14,46.25,73127.0,40.1384,40.1384,39.9565,40.0518,73127.0
2022-08-30 09:35:00,46.24,46.38,46.23,46.25,50205.0,40.0431,40.1644,40.0345,40.0518,50205.0
2022-08-30 09:40:00,46.27,46.35,46.23,46.26,60119.0,40.0691,40.1384,40.0345,40.0604,60119.0
2022-08-30 09:45:00,46.29,46.37,46.23,46.3,52290.0,40.0864,40.1557,40.0345,40.0951,52290.0
2022-08-30 09:50:00,46.29,46.29,46.18,46.18,36104.0,40.0864,40.0864,39.9912,39.9912,36104.0
2022-08-30 09:55:00,46.18,46.22,46.12,46.12,38226.0,39.9912,40.0258,39.9392,39.9392,38226.0
2022-08-30 10:00:00,46.11,46.21,46.09,46.13,46746.0,39.9305,40.0171,39.9132,39.9479,46746.0
2022-08-30 10:05:00,46.13,46.14,45.92,45.98,53149.0,39.9479,39.9565,39.766,39.818,53149.0
2022-08-30 10:10:00,45.98,46.0,45.9,45.93,45124.0,39.818,39.8353,39.7487,39.7747,45124.0
2022-08-30 10:15:00,45.93,45.98,45.9,45.97,37809.0,39.7747,39.818,39.7487,39.8093,37809.0
2022-08-30 10:20:00,45.98,46.06,45.97,45.99,27624.0,39.818,39.8872,39.8093,39.8266,27624.0
2022-08-30 10:25:00,45.98,46.06,45.97,45.99,20807.0,39.818,39.8872,39.8093,39.8266,20807.0
2022-08-30 10:30:00,45.97,46.0,45.84,45.84,39348.0,39.8093,39.8353,39.6967,39.6967,39348.0
2022-08-30 10:35:00,45.84,45.86,45.8,45.85,40084.0,39.6967,39.714,39.6621,39.7054,40084.0
2022-08-30 10:40:00,45.84,45.86,45.78,45.81,41629.0,39.6967,39.714,39.6448,39.6707,41629.0
2022-08-30 10:45:00,45.81,45.82,45.63,45.64,51984.0,39.6707,39.6794,39.5149,39.5235,51984.0
2022-08-30 10:50:00,45.65,45.83,45.64,45.82,63166.0,39.5322,39.6881,39.5235,39.6794,63166.0
2022-08-30 10:55:00,45.83,46.07,45.81,46.07,114427.0,39.6881,39.8959,39.6707,39.8959,114427.0
2022-08-30 11:00:00,46.07,46.22,46.06,46.21,92355.0,39.8959,40.0258,39.8872,40.0171,92355.0
2022-08-30 11:05:00,46.22,46.29,46.19,46.25,47170.0,40.0258,40.0864,39.9998,40.0518,47170.0
2022-08-30 11:10:00,46.24,46.26,46.15,46.22,71862.0,40.0431,40.0604,39.9652,40.0258,71862.0
2022-08-30 11:15:00,46.22,46.33,46.18,46.33,57144.0,40.0258,40.1211,39.9912,40.1211,57144.0
2022-08-30 11:20:00,46.32,46.33,46.21,46.24,51651.0,40.1124,40.1211,40.0171,40.0431,51651.0
2022-08-30 11:25:00,46.23,46.3,46.16,46.22,37845.0,40.0345,40.0951,39.9738,40.0258,37845.0
2022-08-30 11:30:00,46.22,46.36,46.19,46.34,27382.0,40.0258,40.147,39.9998,40.1297,27382.0
2022-08-30 11:35:00,46.34,46.35,46.23,46.28,77810.0,40.1297,40.1384,40.0345,40.0778,77810.0
2022-08-30 11:40:00,46.28,46.32,46.25,46.26,50368.0,40.0778,40.1124,40.0518,40.0604,50368.0
2022-08-30 11:45:00,46.25,46.29,46.2,46.21,35091.0,40.0518,40.0864,40.0085,40.0171,35091.0
2022-08-30 11:50:00,46.2,46.29,46.17,46.26,31400.0,40.0085,40.0864,39.9825,40.0604,31400.0
2022-08-30 11:55:00,46.24,46.29,46.19,46.22,33119.0,40.0431,40.0864,39.9998,40.0258,33119.0
2022-08-30 12:00:00,46.21,46.27,46.18,46.18,33888.0,40.0171,40.0691,39.9912,39.9912,33888.0
2022-08-30 12:05:00,46.18,46.23,46.09,46.11,59571.0,39.9912,40.0345,39.9132,39.9305,59571.0
2022-08-30 12:10:00,46.11,46.18,46.1,46.18,66176.0,39.9305,39.9912,39.9219,39.9912,66176.0
2022-08-30 12:15:00,46.17,46.24,46.15,46.2,34529.0,39.9825,40.0431,39.9652,40.0085,34529.0
2022-08-30 12:20:00,46.19,46.22,46.14,46.16,30249.0,39.9998,40.0258,39.9565,39.9738,30249.0
2022-08-30 12:25:00,46.15,46.17,46.1,46.17,23182.0,39.9652,39.9825,39.9219,39.9825,23182.0
2022-08-30 12:30:00,46.18,46.19,46.09,46.11,25880.0,39.9912,39.9998,39.9132,39.9305,25880.0
2022-08-30 12:35:00,46.11,46.14,46.08,46.12,22653.0,39.9305,39.9565,39.9046,39.9392,22653.0
2022-08-30 12:40:00,46.12,46.13,46.05,46.08,24524.0,39.9392,39.9479,39.8786,39.9046,24524.0
2022-08-30 12:45:00,46.07,46.08,46.03,46.04,30379.0,39.8959,39.9046,39.8613,39.8699,30379.0
2022-08-30 12:50:00,46.04,46.09,46.03,46.05,24258.0,39.8699,39.9132,39.8613,39.8786,24258.0
2022-08-30 12:55:00,46.06,46.07,46.0,46.01,28755.0,39.8872,39.8959,39.8353,39.8439,28755.0
2022-08-30 13:00:00,46.0,46.04,45.98,46.01,20289.0,39.8353,39.8699,39.818,39.8439,20289.0
2022-08-30 13:05:00,46.01,46.04,45.95,45.98,25139.0,39.8439,39.8699,39.792,39.818,25139.0
2022-08-30 13:10:00,45.97,46.0,45.91,45.91,38612.0,39.8093,39.8353,39.7573,39.7573,38612.0
2022-08-30 13:15:00,45.91,45.93,45.86,45.87,20931.0,39.7573,39.7747,39.714,39.7227,20931.0
2022-08-30 13:20:00,45.88,45.9,45.84,45.85,24904.0,39.7314,39.7487,39.6967,39.7054,24904.0
2022-08-30 13:25:00,45.86,45.92,45.85,45.89,26573.0,39.714,39.766,39.7054,39.74,26573.0
2022-08-30 13:30:00,45.89,45.91,45.86,45.87,16097.0,39.74,39.7573,39.714,39.7227,16097.0
2022-08-30 13:35:00,45.88,45.89,45.82,45.88,26092.0,39.7314,39.74,39.6794,39.7314,26092.0
2022-08-30 13:40:00,45.88,45.9,45.78,45.78,54708.0,39.7314,39.7487,39.6448,39.6448,54708.0
2022-08-30 13:45:00,45.78,45.9,45.76,45.9,33653.0,39.6448,39.7487,39.6274,39.7487,33653.0
2022-08-30 13:50:00,45.89,45.97,45.88,45.95,27756.0,39.74,39.8093,39.7314,39.792,27756.0
2022-08-30 13:55:00,45.95,45.97,45.9,45.91,12640.0,39.792,39.8093,39.7487,39.7573,12640.0
2022-08-30 14:00:00,45.91,45.97,45.87,45.97,22028.0,39.7573,39.8093,39.7227,39.8093,22028.0
2022-08-30 14:05:00,45.95,45.95,45.9,45.91,16700.0,39.792,39.792,39.7487,39.7573,16700.0
2022-08-30 14:10:00,45.91,45.98,45.91,45.96,50923.0,39.7573,39.818,39.7573,39.8006,50923.0
2022-08-30 14:15:00,45.97,46.01,45.94,45.96,30552.0,39.8093,39.8439,39.7833,39.8006,30552.0
2022-08-30 14:20:00,45.96,45.98,45.91,45.94,18838.0,39.8006,39.818,39.7573,39.7833,18838.0
2022-08-30 14:25:00,45.95,45.95,45.87,45.87,37218.0,39.792,39.792,39.7227,39.7227,37218.0
2022-08-30 14:30:00,45.87,46.0,45.86,45.97,25053.0,39.7227,39.8353,39.714,39.8093,25053.0
2022-08-30 14:35:00,45.96,45.97,45.88,45.94,32025.0,39.8006,39.8093,39.7314,39.7833,32025.0
2022-08-30 14:40:00,45.95,45.97,45.85,45.86,28918.0,39.792,39.8093,39.7054,39.714,28918.0
2022-08-30 14:45:00,45.87,45.9,45.86,45.89,27824.0,39.7227,39.7487,39.714,39.74,27824.0
2022-08-30 14:50:00,45.89,45.9,45.85,45.88,25860.0,39.74,39.7487,39.7054,39.7314,25860.0
2022-08-30 14:55:00,45.88,45.9,45.83,45.86,34329.0,39.7314,39.7487,39.6881,39.714,34329.0
2022-08-30 15:00:00,45.86,45.97,45.85,45.88,42666.0,39.714,39.8093,39.7054,39.7314,42666.0
2022-08-30 15:05:00,45.88,45.96,45.87,45.96,48036.0,39.7314,39.8006,39.7227,39.8006,48036.0
2022-08-30 15:10:00,45.96,46.03,45.96,45.99,32396.0,39.8006,39.8613,39.8006,39.8266,32396.0
2022-08-30 15:15:00,45.99,46.01,45.93,45.96,40937.0,39.8266,39.8439,39.7747,39.8006,40937.0
2022-08-30 15:20:00,45.96,45.99,45.92,45.98,36117.0,39.8006,39.8266,39.766,39.818,36117.0
2022-08-30 15:25:00,45.97,45.99,45.93,45.97,51529.0,39.8093,39.8266,39.7747,39.8093,51529.0
2022-08-30 15:30:00,45.98,45.98,45.84,45.88,70008.0,39.818,39.818,39.6967,39.7314,70008.0
2022-08-30 15:35:00,45.89,45.95,45.87,45.94,42329.0,39.74,39.792,39.7227,39.7833,42329.0
2022-08-30 15:40:00,45.94,46.04,45.93,46.01,107637.0,39.7833,39.8699,39.7747,39.8439,107637.0
2022-08-30 15:45:00,46.01,46.01,45.87,45.9,129370.0,39.8439,39.8439,39.7227,39.7487,129370.0
2022-08-30 15:50:00,45.89,45.95,45.85,45.9,207343.0,39.74,39.792,39.7054,39.7487,207343.0
2022-08-30 15:55:00,45.9,45.97,45.87,45.91,384068.0,39.7487,39.8093,39.7227,39.7573,384068.0
2022-08-31 09:30:00,46.11,46.11,45.68,45.75,95359.0,39.9305,39.9305,39.5582,39.6188,95359.0
2022-08-31 09:35:00,45.74,45.78,45.64,45.78,44517.0,39.6101,39.6448,39.5235,39.6448,44517.0
2022-08-31 09:40:00,45.79,45.97,45.78,45.97,72474.0,39.6534,39.8093,39.6448,39.8093,72474.0
2022-08-31 09:45:00,45.97,46.01,45.84,45.96,58463.0,39.8093,39.8439,39.6967,39.8006,58463.0
2022-08-31 09:50:00,45.96,46.06,45.92,46.04,145054.0,39.8006,39.8872,39.766,39.8699,145054.0
2022-08-31 09:55:00,46.03,46.05,45.92,45.93,94665.0,39.8613,39.8786,39.766,39.7747,94665.0
2022-08-31 10:00:00,45.94,45.94,45.76,45.77,107710.0,39.7833,39.7833,39.6274,39.6361,107710.0
2022-08-31 10:05:00,45.77,45.82,45.73,45.75,72938.0,39.6361,39.6794,39.6015,39.6188,72938.0
2022-08-31 10:10:00,45.74,45.93,45.73,45.92,46358.0,39.6101,39.7747,39.6015,39.766,46358.0
2022-08-31 10:15:00,45.91,45.96,45.82,45.95,42141.0,39.7573,39.8006,39.6794,39.792,42141.0
2022-08-31 10:20:00,45.95,45.97,45.85,45.9,39513.0,39.792,39.8093,39.7054,39.7487,39513.0
2022-08-31 10:25:00,45.9,45.96,45.81,45.85,52334.0,39.7487,39.8006,39.6707,39.7054,52334.0
2022-08-31 10:30:00,45.86,45.91,45.82,45.91,36893.0,39.714,39.7573,39.6794,39.7573,36893.0
2022-08-31 10:35:00,45.93,45.96,45.85,45.87,47283.0,39.7747,39.8006,39.7054,39.7227,47283.0
2022-08-31 10:40:00,45.86,46.05,45.84,46.03,46511.0,39.714,39.8786,39.6967,39.8613,46511.0
2022-08-31 10:45:00,46.04,46.1,46.02,46.09,55265.0,39.8699,39.9219,39.8526,39.9132,55265.0
2022-08-31 10:50:00,46.09,46.14,46.03,46.11,38902.0,39.9132,39.9565,39.8613,39.9305,38902.0
2022-08-31 10:55:00,46.11,46.12,45.99,46.0,40807.0,39.9305,39.9392,39.8266,39.8353,40807.0
2022-08-31 11:00:00,46.0,46.0,45.91,45.95,44132.0,39.8353,39.8353,39.7573,39.792,44132.0
2022-08-31 11:05:00,45.96,45.96,45.86,45.92,27663.0,39.8006,39.8006,39.714,39.766,27663.0
2022-08-31 11:10:00,45.92,45.94,45.85,45.92,37182.0,39.766,39.7833,39.7054,39.766,37182.0
2022-08-31 11:15:00,45.91,45.99,45.86,45.99,25304.0,39.7573,39.8266,39.714,39.8266,25304.0
2022-08-31 11:20:00,45.99,46.01,45.94,45.97,28541.0,39.8266,39.8439,39.7833,39.8093,28541.0
2022-08-31 11:25:00,45.98,46.01,45.87,45.87,31345.0,39.818,39.8439,39.7227,39.7227,31345.0
2022-08-31 11:30:00,45.87,45.91,45.81,45.87,37511.0,39.7227,39.7573,39.6707,39.7227,37511.0
2022-08-31 11:35:00,45.87,45.98,45.87,45.9,28652.0,39.7227,39.818,39.7227,39.7487,28652.0
2022-08-31 11:40:00,45.9,45.91,45.86,45.89,33565.0,39.7487,39.7573,39.714,39.74,33565.0
2022-08-31 11:45:00,45.89,45.92,45.84,45.87,30205.0,39.74,39.766,39.6967,39.7227,30205.0
2022-08-31 11:50:00,45.88,45.92,45.87,45.88,17337.0,39.7314,39.766,39.7227,39.7314,17337.0
2022-08-31 11:55:00,45.88,45.96,45.88,45.94,18533.0,39.7314,39.8006,39.7314,39.7833,18533.0
2022-08-31 12:00:00,45.94,45.96,45.88,45.9,24333.0,39.7833,39.8006,39.7314,39.7487,24333.0
2022-08-31 12:05:00,45.9,45.91,45.83,45.83,27887.0,39.7487,39.7573,39.6881,39.6881,27887.0
2022-08-31 12:10:00,45.83,45.87,45.81,45.83,25447.0,39.6881,39.7227,39.6707,39.6881,25447.0
2022-08-31 12:15:00,45.82,45.89,45.8,45.87,28962.0,39.6794,39.74,39.6621,39.7227,28962.0
2022-08-31 12:20:00,45.87,45.87,45.76,45.78,20187.0,39.7227,39.7227,39.6274,39.6448,20187.0
2022-08-31 12:25:00,45.78,45.81,45.76,45.76,31144.0,39.6448,39.6707,39.6274,39.6274,31144.0
2022-08-31 12:30:00,45.76,45.82,45.75,45.8,25620.0,39.6274,39.6794,39.6188,39.6621,25620.0
2022-08-31 12:35:00,45.8,45.81,45.73,45.78,11866.0,39.6621,39.6707,39.6015,39.6448,11866.0
2022-08-31 12:40:00,45.77,45.78,45.72,45.75,19802.0,39.6361,39.6448,39.5928,39.6188,19802.0
2022-08-31 12:45:00,45.75,45.82,45.74,45.79,23709.0,39.6188,39.6794,39.6101,39.6534,23709.0
2022-08-31 12:50:00,45.8,45.8,45.74,45.76,23783.0,39.6621,39.6621,39.6101,39.6274,23783.0
2022-08-31 12:55:00,45.75,45.81,45.74,45.8,12254.0,39.6188,39.6707,39.6101,39.6621,12254.0
2022-08-31 13:00:00,45.8,45.82,45.79,45.8,13017.0,39.6621,39.6794,39.6534,39.6621,13017.0
2022-08-31 13:05:00,45.8,45.85,45.8,45.83,13371.0,39.6621,39.7054,39.6621,39.6881,13371.0
2022-08-31 13:10:00,45.84,45.88,45.82,45.84,27367.0,39.6967,39.7314,39.6794,39.6967,27367.0
2022-08-31 13:15:00,45.84,45.84,45.74,45.75,25682.0,39.6967,39.6967,39.6101,39.6188,25682.0
2022-08-31 13:20:00,45.76,45.78,45.69,45.72,22177.0,39.6274,39.6448,39.5668,39.5928,22177.0
2022-08-31 13:25:00,45.72,45.76,45.7,45.75,18044.0,39.5928,39.6274,39.5755,39.6188,18044.0
2022-08-31 13:30:00,45.74,45.77,45.69,45.75,31372.0,39.6101,39.6361,39.5668,39.6188,31372.0
2022-08-31 13:35:00,45.75,45.79,45.71,45.73,64005.0,39.6188,39.6534,39.5841,39.6015,64005.0
2022-08-31 13:40:00,45.73,45.75,45.7,45.74,15961.0,39.6015,39.6188,39.5755,39.6101,15961.0
2022-08-31 13:45:00,45.74,45.78,45.73,45.75,19470.0,39.6101,39.6448,39.6015,39.6188,19470.0
2022-08-31 13:50:00,45.75,45.8,45.74,45.79,17907.0,39.6188,39.6621,39.6101,39.6534,17907.0
2022-08-31 13:55:00,45.8,45.81,45.76,45.8,18249.0,39.6621,39.6707,39.6274,39.6621,18249.0
2022-08-31 14:00:00,45.79,45.8,45.74,45.75,27318.0,39.6534,39.6621,39.6101,39.6188,27318.0
2022-08-31 14:05:00,45.73,45.8,45.7,45.79,39601.0,39.6015,39.6621,39.5755,39.6534,39601.0
2022-08-31 14:10:00,45.78,45.81,45.75,45.79,28498.0,39.6448,39.6707,39.6188,39.6534,28498.0
2022-08-31 14:15:00,45.79,45.82,45.76,45.76,28932.0,39.6534,39.6794,39.6274,39.6274,28932.0
2022-08-31 14:20:00,45.76,45.77,45.7,45.71,12920.0,39.6274,39.6361,39.5755,39.5841,12920.0
2022-08-31 14:25:00,45.7,45.75,45.7,45.71,22116.0,39.5755,39.6188,39.5755,39.5841,22116.0
2022-08-31 14:30:00,45.71,45.72,45.61,45.65,28171.0,39.5841,39.5928,39.4975,39.5322,28171.0
2022-08-31 14:35:00,45.64,45.64,45.56,45.58,22641.0,39.5235,39.5235,39.4542,39.4716,22641.0
2022-08-31 14:40:00,45.58,45.61,45.55,45.57,21775.0,39.4716,39.4975,39.4456,39.4629,21775.0
2022-08-31 14:45:00,45.56,45.63,45.54,45.59,15838.0,39.4542,39.5149,39.4369,39.4802,15838.0
2022-08-31 14:50:00,45.61,45.64,45.6,45.63,19113.0,39.4975,39.5235,39.4889,39.5149,19113.0
2022-08-31 14:55:00,45.63,45.66,45.59,45.66,28740.0,39.5149,39.5408,39.4802,39.5408,28740.0
2022-08-31 15:00:00,45.66,45.74,45.62,45.73,22732.0,39.5408,39.6101,39.5062,39.6015,22732.0
2022-08-31 15:05:00,45.73,45.77,45.7,45.73,28937.0,39.6015,39.6361,39.5755,39.6015,28937.0
2022-08-31 15:10:00,45.73,45.81,45.73,45.81,45313.0,39.6015,39.6707,39.6015,39.6707,45313.0
2022-08-31 15:15:00,45.81,45.87,45.79,45.83,73948.0,39.6707,39.7227,39.6534,39.6881,73948.0
2022-08-31 15:20:00,45.82,45.82,45.73,45.74,61464.0,39.6794,39.6794,39.6015,39.6101,61464.0
2022-08-31 15:25:00,45.75,45.76,45.72,45.73,41167.0,39.6188,39.6274,39.5928,39.6015,41167.0
2022-08-31 15:30:00,45.72,45.73,45.65,45.68,41435.0,39.5928,39.6015,39.5322,39.5582,41435.0
2022-08-31 15:35:00,45.67,45.75,45.65,45.75,37459.0,39.5495,39.6188,39.5322,39.6188,37459.0
2022-08-31 15:40:00,45.75,45.83,45.71,45.82,48172.0,39.6188,39.6881,39.5841,39.6794,48172.0
2022-08-31 15:45:00,45.82,45.89,45.79,45.8,140500.0,39.6794,39.74,39.6534,39.6621,140500.0
2022-08-31 15:50:00,45.8,45.85,45.73,45.77,225473.0,39.6621,39.7054,39.6015,39.6361,225473.0
2022-08-31 15:55:00,45.76,45.8,45.6,45.6,425143.0,39.6274,39.6621,39.4889,39.4889,425143.0
2022-09-01 09:30:00,45.55,45.68,45.31,45.31,107946.0,39.4456,39.5582,39.2378,39.2378,107946.0
2022-09-01 09:35:00,45.3,45.32,45.18,45.28,33186.0,39.2291,39.2464,39.1252,39.2118,33186.0
2022-09-01 09:40:00,45.29,45.39,45.27,45.34,45531.0,39.2204,39.307,39.2031,39.2637,45531.0
2022-09-01 09:45:00,45.35,45.44,45.29,45.34,62337.0,39.2724,39.3503,39.2204,39.2637,62337.0
2022-09-01 09:50:00,45.36,45.37,45.29,45.35,50927.0,39.2811,39.2897,39.2204,39.2724,50927.0
2022-09-01 09:55:00,45.35,45.38,45.28,45.38,54472.0,39.2724,39.2984,39.2118,39.2984,54472.0
2022-09-01 10:00:00,45.38,45.41,45.1,45.11,77844.0,39.2984,39.3244,39.0559,39.0646,77844.0
2022-09-01 10:05:00,45.11,45.18,45.1,45.14,35851.0,39.0646,39.1252,39.0559,39.0905,35851.0
2022-09-01 10:10:00,45.13,45.15,45.05,45.09,44330.0,39.0819,39.0992,39.0126,39.0472,44330.0
2022-09-01 10:15:00,45.08,45.1,45.01,45.07,57551.0,39.0386,39.0559,38.978,39.0299,57551.0
2022-09-01 10:20:00,45.08,45.2,45.08,45.2,22511.0,39.0386,39.1425,39.0386,39.1425,22511.0
2022-09-01 10:25:00,45.21,45.4,45.21,45.4,28770.0,39.1512,39.3157,39.1512,39.3157,28770.0
2022-09-01 10:30:00,45.4,45.4,45.27,45.3,43916.0,39.3157,39.3157,39.2031,39.2291,43916.0
2022-09-01 10:35:00,45.29,45.34,45.2,45.2,50694.0,39.2204,39.2637,39.1425,39.1425,50694.0
2022-09-01 10:40:00,45.2,45.23,45.07,45.11,55597.0,39.1425,39.1685,39.0299,39.0646,55597.0
2022-09-01 10:45:00,45.11,45.16,45.07,45.11,68033.0,39.0646,39.1079,39.0299,39.0646,68033.0
2022-09-01 10:50:00,45.11,45.18,45.11,45.16,33274.0,39.0646,39.1252,39.0646,39.1079,33274.0
2022-09-01 10:55:00,45.17,45.29,45.16,45.29,42931.0,39.1165,39.2204,39.1079,39.2204,42931.0
2022-09-01 11:00:00,45.29,45.36,45.28,45.34,46540.0,39.2204,39.2811,39.2118,39.2637,46540.0
2022-09-01 11:05:00,45.34,45.49,45.34,45.49,61358.0,39.2637,39.3936,39.2637,39.3936,61358.0
2022-09-01 11:10:00,45.49,45.6,45.48,45.57,58319.0,39.3936,39.4889,39.385,39.4629,58319.0
2022-09-01 11:15:00,45.57,45.69,45.55,45.69,48767.0,39.4629,39.5668,39.4456,39.5668,48767.0
2022-09-01 11:20:00,45.69,45.7,45.58,45.63,44803.0,39.5668,39.5755,39.4716,39.5149,44803.0
2022-09-01 11:25:00,45.62,45.68,45.6,45.63,47405.0,39.5062,39.5582,39.4889,39.5149,47405.0
2022-09-01 11:30:00,45.64,45.76,45.61,45.76,82639.0,39.5235,39.6274,39.4975,39.6274,82639.0
2022-09-01 11:35:00,45.77,45.82,45.71,45.74,31275.0,39.6361,39.6794,39.5841,39.6101,31275.0
2022-09-01 11:40:00,45.74,45.75,45.66,45.66,38316.0,39.6101,39.6188,39.5408,39.5408,38316.0
2022-09-01 11:45:00,45.66,45.69,45.63,45.68,45380.0,39.5408,39.5668,39.5149,39.5582,45380.0
2022-09-01 11:50:00,45.68,45.71,45.64,45.66,20246.0,39.5582,39.5841,39.5235,39.5408,20246.0
2022-09-01 11:55:00,45.66,45.67,45.59,45.62,19935.0,39.5408,39.5495,39.4802,39.5062,19935.0
2022-09-01 12:00:00,45.61,45.67,45.56,45.66,45534.0,39.4975,39.5495,39.4542,39.5408,45534.0
2022-09-01 12:05:00,45.65,45.7,45.58,45.69,23761.0,39.5322,39.5755,39.4716,39.5668,23761.0
2022-09-01 12:10:00,45.68,45.7,45.65,45.69,16728.0,39.5582,39.5755,39.5322,39.5668,16728.0
2022-09-01 12:15:00,45.69,45.72,45.66,45.69,24923.0,39.5668,39.5928,39.5408,39.5668,24923.0
2022-09-01 12:20:00,45.7,45.7,45.6,45.62,48775.0,39.5755,39.5755,39.4889,39.5062,48775.0
2022-09-01 12:25:00,45.63,45.7,45.59,45.64,30787.0,39.5149,39.5755,39.4802,39.5235,30787.0
2022-09-01 12:30:00,45.64,45.7,45.61,45.69,24491.0,39.5235,39.5755,39.4975,39.5668,24491.0
2022-09-01 12:35:00,45.69,45.69,45.55,45.56,18033.0,39.5668,39.5668,39.4456,39.4542,18033.0
2022-09-01 12:40:00,45.56,45.59,45.55,45.59,34493.0,39.4542,39.4802,39.4456,39.4802,34493.0
2022-09-01 12:45:00,45.59,45.6,45.54,45.57,52880.0,39.4802,39.4889,39.4369,39.4629,52880.0
2022-09-01 12:50:00,45.57,45.59,45.51,45.52,18733.0,39.4629,39.4802,39.4109,39.4196,18733.0
2022-09-01 12:55:00,45.53,45.53,45.43,45.49,28716.0,39.4283,39.4283,39.3417,39.3936,28716.0
2022-09-01 13:00:00,45.5,45.54,45.46,45.51,43968.0,39.4023,39.4369,39.3676,39.4109,43968.0
2022-09-01 13:05:00,45.5,45.6,45.49,45.59,48805.0,39.4023,39.4889,39.3936,39.4802,48805.0
2022-09-01 13:10:00,45.59,45.61,45.53,45.58,31392.0,39.4802,39.4975,39.4283,39.4716,31392.0
2022-09-01 13:15:00,45.58,45.63,45.56,45.62,17855.0,39.4716,39.5149,39.4542,39.5062,17855.0
2022-09-01 13:20:00,45.63,45.68,45.59,45.67,51805.0,39.5149,39.5582,39.4802,39.5495,51805.0
2022-09-01 13:25:00,45.68,45.73,45.66,45.71,30317.0,39.5582,39.6015,39.5408,39.5841,30317.0
2022-09-01 13:30:00,45.72,45.72,45.66,45.69,23985.0,39.5928,39.5928,39.5408,39.5668,23985.0
2022-09-01 13:35:00,45.7,45.71,45.63,45.67,30446.0,39.5755,39.5841,39.5149,39.5495,30446.0
2022-09-01 13:40:00,45.68,45.68,45.61,45.62,39232.0,39.5582,39.5582,39.4975,39.5062,39232.0
2022-09-01 13:45:00,45.6,45.64,45.54,45.59,40555.0,39.4889,39.5235,39.4369,39.4802,40555.0
2022-09-01 13:50:00,45.59,45.61,45.53,45.56,23767.0,39.4802,39.4975,39.4283,39.4542,23767.0
2022-09-01 13:55:00,45.55,45.6,45.52,45.54,19581.0,39.4456,39.4889,39.4196,39.4369,19581.0
2022-09-01 14:00:00,45.54,45.6,45.49,45.55,44250.0,39.4369,39.4889,39.3936,39.4456,44250.0
2022-09-01 14:05:00,45.55,45.58,45.48,45.5,32324.0,39.4456,39.4716,39.385,39.4023,32324.0
2022-09-01 14:10:00,45.53,45.55,45.49,45.52,24714.0,39.4283,39.4456,39.3936,39.4196,24714.0
2022-09-01 14:15:00,45.52,45.56,45.51,45.53,19694.0,39.4196,39.4542,39.4109,39.4283,19694.0
2022-09-01 14:20:00,45.54,45.7,45.53,45.68,52137.0,39.4369,39.5755,39.4283,39.5582,52137.0
2022-09-01 14:25:00,45.67,45.72,45.66,45.69,22201.0,39.5495,39.5928,39.5408,39.5668,22201.0
2022-09-01 14:30:00,45.7,45.72,45.66,45.7,37096.0,39.5755,39.5928,39.5408,39.5755,37096.0
2022-09-01 14:35:00,45.69,45.74,45.61,45.64,44160.0,39.5668,39.6101,39.4975,39.5235,44160.0
2022-09-01 14:40:00,45.63,45.66,45.57,45.59,25772.0,39.5149,39.5408,39.4629,39.4802,25772.0
2022-09-01 14:45:00,45.57,45.64,45.53,45.54,36283.0,39.4629,39.5235,39.4283,39.4369,36283.0
2022-09-01 14:50:00,45.55,45.65,45.55,45.64,30775.0,39.4456,39.5322,39.4456,39.5235,30775.0
2022-09-01 14:55:00,45.64,45.66,45.59,45.62,43193.0,39.5235,39.5408,39.4802,39.5062,43193.0
2022-09-01 15:00:00,45.61,45.67,45.59,45.6,26410.0,39.4975,39.5495,39.4802,39.4889,26410.0
2022-09-01 15:05:00,45.6,45.7,45.6,45.68,37624.0,39.4889,39.5755,39.4889,39.5582,37624.0
2022-09-01 15:10:00,45.67,45.67,45.62,45.65,33301.0,39.5495,39.5495,39.5062,39.5322,33301.0
2022-09-01 15:15:00,45.64,45.65,45.54,45.55,36451.0,39.5235,39.5322,39.4369,39.4456,36451.0
2022-09-01 15:20:00,45.55,45.6,45.5,45.58,51217.0,39.4456,39.4889,39.4023,39.4716,51217.0
2022-09-01 15:25:00,45.58,45.59,45.53,45.58,41955.0,39.4716,39.4802,39.4283,39.4716,41955.0
2022-09-01 15:30:00,45.56,45.58,45.51,45.53,49029.0,39.4542,39.4716,39.4109,39.4283,49029.0
2022-09-01 15:35:00,45.53,45.63,45.51,45.57,48977.0,39.4283,39.5149,39.4109,39.4629,48977.0
2022-09-01 15:40:00,45.57,45.64,45.55,45.63,41354.0,39.4629,39.5235,39.4456,39.5149,41354.0
2022-09-01 15:45:00,45.62,45.67,45.56,45.61,98049.0,39.5062,39.5495,39.4542,39.4975,98049.0
2022-09-01 15:50:00,45.61,45.75,45.61,45.75,161292.0,39.4975,39.6188,39.4975,39.6188,161292.0
2022-09-01 15:55:00,45.75,45.9,45.73,45.86,337702.0,39.6188,39.7487,39.6015,39.714,337702.0
2022-09-02 09:30:00,46.39,46.46,46.24,46.34,74956.0,40.173,40.2336,40.0431,40.1297,74956.0
2022-09-02 09:35:00,46.33,46.42,46.26,46.39,22395.0,40.1211,40.199,40.0604,40.173,22395.0
2022-09-02 09:40:00,46.38,46.38,46.24,46.32,34320.0,40.1644,40.1644,40.0431,40.1124,34320.0
2022-09-02 09:45:00,46.31,46.4,46.28,46.35,40800.0,40.1037,40.1817,40.0778,40.1384,40800.0
2022-09-02 09:50:00,46.36,46.5,46.35,46.43,45282.0,40.147,40.2683,40.1384,40.2077,45282.0
2022-09-02 09:55:00,46.44,46.48,46.4,46.44,45424.0,40.2163,40.251,40.1817,40.2163,45424.0
2022-09-02 10:00:00,46.44,46.47,46.36,46.38,59963.0,40.2163,40.2423,40.147,40.1644,59963.0
2022-09-02 10:05:00,46.38,46.43,46.3,46.31,31951.0,40.1644,40.2077,40.0951,40.1037,31951.0
2022-09-02 10:10:00,46.33,46.49,46.32,46.48,44352.0,40.1211,40.2596,40.1124,40.251,44352.0
2022-09-02 10:15:00,46.49,46.57,46.47,46.5,26915.0,40.2596,40.3289,40.2423,40.2683,26915.0
2022-09-02 10:20:00,46.5,46.54,46.41,46.5,30573.0,40.2683,40.3029,40.1903,40.2683,30573.0
2022-09-02 10:25:00,46.51,46.6,46.5,46.59,30930.0,40.2769,40.3549,40.2683,40.3462,30930.0
2022-09-02 10:30:00,46.61,46.68,46.59,46.65,33639.0,40.3635,40.4242,40.3462,40.3982,33639.0
2022-09-02 10:35:00,46.65,46.69,46.61,46.66,26724.0,40.3982,40.4328,40.3635,40.4068,26724.0
2022-09-02 10:40:00,46.66,46.69,46.63,46.66,27929.0,40.4068,40.4328,40.3809,40.4068,27929.0
2022-09-02 10:45:00,46.65,46.66,46.61,46.66,32013.0,40.3982,40.4068,40.3635,40.4068,32013.0
2022-09-02 10:50:00,46.67,46.68,46.64,46.66,33839.0,40.4155,40.4242,40.3895,40.4068,33839.0
2022-09-02 10:55:00,46.66,46.7,46.59,46.62,49555.0,40.4068,40.4415,40.3462,40.3722,49555.0
2022-09-02 11:00:00,46.62,46.73,46.58,46.73,41835.0,40.3722,40.4674,40.3376,40.4674,41835.0
2022-09-02 11:05:00,46.73,46.73,46.66,46.7,34631.0,40.4674,40.4674,40.4068,40.4415,34631.0
2022-09-02 11:10:00,46.7,46.72,46.61,46.67,49007.0,40.4415,40.4588,40.3635,40.4155,49007.0
2022-09-02 11:15:00,46.67,46.71,46.61,46.71,44712.0,40.4155,40.4501,40.3635,40.4501,44712.0
2022-09-02 11:20:00,46.71,46.71,46.64,46.66,37752.0,40.4501,40.4501,40.3895,40.4068,37752.0
2022-09-02 11:25:00,46.66,46.68,46.62,46.64,26650.0,40.4068,40.4242,40.3722,40.3895,26650.0
2022-09-02 11:30:00,46.64,46.71,46.53,46.55,79903.0,40.3895,40.4501,40.2943,40.3116,79903.0
2022-09-02 11:35:00,46.55,46.64,46.49,46.61,59057.0,40.3116,40.3895,40.2596,40.3635,59057.0
2022-09-02 11:40:00,46.62,46.63,46.55,46.62,30069.0,40.3722,40.3809,40.3116,40.3722,30069.0
2022-09-02 11:45:00,46.62,46.7,46.59,46.68,40475.0,40.3722,40.4415,40.3462,40.4242,40475.0
2022-09-02 11:50:00,46.68,46.73,46.67,46.73,21416.0,40.4242,40.4674,40.4155,40.4674,21416.0
2022-09-02 11:55:00,46.73,46.76,46.7,46.71,36452.0,40.4674,40.4934,40.4415,40.4501,36452.0
2022-09-02 12:00:00,46.71,46.73,46.66,46.72,67157.0,40.4501,40.4674,40.4068,40.4588,67157.0
2022-09-02 12:05:00,46.72,46.72,46.65,46.69,23755.0,40.4588,40.4588,40.3982,40.4328,23755.0
2022-09-02 12:10:00,46.69,46.7,46.61,46.62,29554.0,40.4328,40.4415,40.3635,40.3722,29554.0
2022-09-02 12:15:00,46.62,46.69,46.59,46.66,41822.0,40.3722,40.4328,40.3462,40.4068,41822.0
2022-09-02 12:20:00,46.66,46.69,46.54,46.56,72972.0,40.4068,40.4328,40.3029,40.3202,72972.0
2022-09-02 12:25:00,46.57,46.57,46.5,46.53,33003.0,40.3289,40.3289,40.2683,40.2943,33003.0
2022-09-02 12:30:00,46.54,46.54,46.43,46.46,43866.0,40.3029,40.3029,40.2077,40.2336,43866.0
2022-09-02 12:35:00,46.46,46.47,46.34,46.39,36957.0,40.2336,40.2423,40.1297,40.173,36957.0
2022-09-02 12:40:00,46.39,46.41,46.27,46.28,55374.0,40.173,40.1903,40.0691,40.0778,55374.0
2022-09-02 12:45:00,46.27,46.31,46.22,46.28,33072.0,40.0691,40.1037,40.0258,40.0778,33072.0
2022-09-02 12:50:00,46.27,46.29,46.19,46.28,34504.0,40.0691,40.0864,39.9998,40.0778,34504.0
2022-09-02 12:55:00,46.28,46.29,46.21,46.25,46585.0,40.0778,40.0864,40.0171,40.0518,46585.0
2022-09-02 13:00:00,46.23,46.23,46.05,46.06,50386.0,40.0345,40.0345,39.8786,39.8872,50386.0
2022-09-02 13:05:00,46.07,46.09,46.01,46.03,37020.0,39.8959,39.9132,39.8439,39.8613,37020.0
2022-09-02 13:10:00,46.02,46.05,45.98,46.04,51027.0,39.8526,39.8786,39.818,39.8699,51027.0
2022-09-02 13:15:00,46.05,46.09,45.95,46.09,43217.0,39.8786,39.9132,39.792,39.9132,43217.0
2022-09-02 13:20:00,46.09,46.09,45.89,45.91,72997.0,39.9132,39.9132,39.74,39.7573,72997.0
2022-09-02 13:25:00,45.9,45.91,45.8,45.83,69263.0,39.7487,39.7573,39.6621,39.6881,69263.0
2022-09-02 13:30:00,45.82,45.87,45.79,45.83,35953.0,39.6794,39.7227,39.6534,39.6881,35953.0
2022-09-02 13:35:00,45.82,45.91,45.78,45.87,34197.0,39.6794,39.7573,39.6448,39.7227,34197.0
2022-09-02 13:40:00,45.86,45.97,45.84,45.97,21942.0,39.714,39.8093,39.6967,39.8093,21942.0
2022-09-02 13:45:00,45.95,46.0,45.81,45.83,36916.0,39.792,39.8353,39.6707,39.6881,36916.0
2022-09-02 13:50:00,45.82,45.82,45.72,45.77,86223.0,39.6794,39.6794,39.5928,39.6361,86223.0
2022-09-02 13:55:00,45.76,45.76,45.69,45.73,33816.0,39.6274,39.6274,39.5668,39.6015,33816.0
2022-09-02 14:00:00,45.72,45.82,45.71,45.81,57302.0,39.5928,39.6794,39.5841,39.6707,57302.0
2022-09-02 14:05:00,45.81,45.88,45.76,45.87,33058.0,39.6707,39.7314,39.6274,39.7227,33058.0
2022-09-02 14:10:00,45.88,45.89,45.8,45.8,56784.0,39.7314,39.74,39.6621,39.6621,56784.0
2022-09-02 14:15:00,45.81,45.89,45.79,45.81,31503.0,39.6707,39.74,39.6534,39.6707,31503.0
2022-09-02 14:20:00,45.84,45.86,45.79,45.8,29439.0,39.6967,39.714,39.6534,39.6621,29439.0
2022-09-02 14:25:00,45.8,45.92,45.79,45.91,32517.0,39.6621,39.766,39.6534,39.7573,32517.0
2022-09-02 14:30:00,45.9,45.91,45.8,45.82,22056.0,39.7487,39.7573,39.6621,39.6794,22056.0
2022-09-02 14:35:00,45.83,45.89,45.82,45.86,37513.0,39.6881,39.74,39.6794,39.714,37513.0
2022-09-02 14:40:00,45.87,45.89,45.81,45.87,31025.0,39.7227,39.74,39.6707,39.7227,31025.0
2022-09-02 14:45:00,45.86,45.87,45.77,45.78,30468.0,39.714,39.7227,39.6361,39.6448,30468.0
2022-09-02 14:50:00,45.77,45.8,45.75,45.76,24983.0,39.6361,39.6621,39.6188,39.6274,24983.0
2022-09-02 14:55:00,45.75,45.75,45.67,45.68,31788.0,39.6188,39.6188,39.5495,39.5582,31788.0
2022-09-02 15:00:00,45.68,45.8,45.66,45.77,38366.0,39.5582,39.6621,39.5408,39.6361,38366.0
2022-09-02 15:05:00,45.77,45.84,45.76,45.76,30309.0,39.6361,39.6967,39.6274,39.6274,30309.0
2022-09-02 15:10:00,45.76,45.78,45.72,45.77,49936.0,39.6274,39.6448,39.5928,39.6361,49936.0
2022-09-02 15:15:00,45.76,45.81,45.7,45.71,127591.0,39.6274,39.6707,39.5755,39.5841,127591.0
2022-09-02 15:20:00,45.7,45.79,45.61,45.65,134762.0,39.5755,39.6534,39.4975,39.5322,134762.0
2022-09-02 15:25:00,45.64,45.72,45.63,45.7,41467.0,39.5235,39.5928,39.5149,39.5755,41467.0
2022-09-02 15:30:00,45.7,45.7,45.58,45.58,70633.0,39.5755,39.5755,39.4716,39.4716,70633.0
2022-09-02 15:35:00,45.57,45.59,45.4,45.41,86786.0,39.4629,39.4802,39.3157,39.3244,86786.0
2022-09-02 15:40:00,45.41,45.42,45.36,45.37,81465.0,39.3244,39.333,39.2811,39.2897,81465.0
2022-09-02 15:45:00,45.37,45.44,45.37,45.44,228863.0,39.2897,39.3503,39.2897,39.3503,228863.0
2022-09-02 15:50:00,45.44,45.54,45.43,45.54,211600.0,39.3503,39.4369,39.3417,39.4369,211600.0
2022-09-02 15:55:00,45.53,45.58,45.41,45.55,443505.0,39.4283,39.4716,39.3244,39.4456,443505.0
2022-09-06 09:30:00,45.84,45.84,45.58,45.69,126373.0,39.6967,39.6967,39.4716,39.5668,126373.0
2022-09-06 09:35:00,45.69,45.77,45.59,45.59,48714.0,39.5668,39.6361,39.4802,39.4802,48714.0
2022-09-06 09:40:00,45.59,45.6,45.4,45.42,45540.0,39.4802,39.4889,39.3157,39.333,45540.0
2022-09-06 09:45:00,45.42,45.45,45.23,45.27,62495.0,39.333,39.359,39.1685,39.2031,62495.0
2022-09-06 09:50:00,45.25,45.25,45.1,45.12,66174.0,39.1858,39.1858,39.0559,39.0732,66174.0
2022-09-06 09:55:00,45.12,45.27,45.1,45.22,30441.0,39.0732,39.2031,39.0559,39.1598,30441.0
2022-09-06 10:00:00,45.22,45.24,44.91,45.0,110684.0,39.1598,39.1771,38.8914,38.9693,110684.0
2022-09-06 10:05:00,45.0,45.05,44.95,44.99,44562.0,38.9693,39.0126,38.926,38.9606,44562.0
2022-09-06 10:10:00,44.98,45.0,44.8,44.93,64791.0,38.952,38.9693,38.7961,38.9087,64791.0
2022-09-06 10:15:00,44.92,44.95,44.84,44.92,29036.0,38.9,38.926,38.8307,38.9,29036.0
2022-09-06 10:20:00,44.92,44.93,44.83,44.88,36724.0,38.9,38.9087,38.8221,38.8654,36724.0
2022-09-06 10:25:00,44.9,45.1,44.86,45.07,49640.0,38.8827,39.0559,38.8481,39.0299,49640.0
2022-09-06 10:30:00,45.07,45.09,45.0,45.08,37153.0,39.0299,39.0472,38.9693,39.0386,37153.0
2022-09-06 10:35:00,45.08,45.09,44.92,45.08,49994.0,39.0386,39.0472,38.9,39.0386,49994.0
2022-09-06 10:40:00,45.07,45.19,45.07,45.14,36033.0,39.0299,39.1338,39.0299,39.0905,36033.0
2022-09-06 10:45:00,45.15,45.2,45.12,45.19,28864.0,39.0992,39.1425,39.0732,39.1338,28864.0
2022-09-06 10:50:00,45.18,45.3,45.17,45.23,43070.0,39.1252,39.2291,39.1165,39.1685,43070.0
2022-09-06 10:55:00,45.23,45.39,45.23,45.34,32850.0,39.1685,39.307,39.1685,39.2637,32850.0
2022-09-06 11:00:00,45.32,45.4,45.27,45.36,31660.0,39.2464,39.3157,39.2031,39.2811,31660.0
2022-09-06 11:05:00,45.36,45.46,45.33,45.38,32439.0,39.2811,39.3676,39.2551,39.2984,32439.0
2022-09-06 11:10:00,45.39,45.41,45.33,45.37,17340.0,39.307,39.3244,39.2551,39.2897,17340.0
2022-09-06 11:15:00,45.38,45.39,45.26,45.27,25339.0,39.2984,39.307,39.1945,39.2031,25339.0
2022-09-06 11:20:00,45.26,45.34,45.24,45.3,23274.0,39.1945,39.2637,39.1771,39.2291,23274.0
2022-09-06 11:25:00,45.3,45.34,45.24,45.26,42487.0,39.2291,39.2637,39.1771,39.1945,42487.0
2022-09-06 11:30:00,45.26,45.46,45.24,45.38,40570.0,39.1945,39.3676,39.1771,39.2984,40570.0
2022-09-06 11:35:00,45.38,45.42,45.29,45.33,35929.0,39.2984,39.333,39.2204,39.2551,35929.0
2022-09-06 11:40:00,45.32,45.44,45.29,45.37,33666.0,39.2464,39.3503,39.2204,39.2897,33666.0
2022-09-06 11:45:00,45.37,45.42,45.34,45.35,30830.0,39.2897,39.333,39.2637,39.2724,30830.0
2022-09-06 11:50:00,45.35,45.47,45.35,45.44,43273.0,39.2724,39.3763,39.2724,39.3503,43273.0
2022-09-06 11:55:00,45.43,45.46,45.37,45.39,33641.0,39.3417,39.3676,39.2897,39.307,33641.0
2022-09-06 12:00:00,45.38,45.41,45.34,45.35,48865.0,39.2984,39.3244,39.2637,39.2724,48865.0
2022-09-06 12:05:00,45.34,45.4,45.22,45.25,52619.0,39.2637,39.3157,39.1598,39.1858,52619.0
2022-09-06 12:10:00,45.25,45.26,45.21,45.23,34291.0,39.1858,39.1945,39.1512,39.1685,34291.0
2022-09-06 12:15:00,45.23,45.24,45.1,45.11,63157.0,39.1685,39.1771,39.0559,39.0646,63157.0
2022-09-06 12:20:00,45.1,45.13,45.08,45.09,51338.0,39.0559,39.0819,39.0386,39.0472,51338.0
2022-09-06 12:25:00,45.09,45.12,45.02,45.12,23780.0,39.0472,39.0732,38.9866,39.0732,23780.0
2022-09-06 12:30:00,45.13,45.14,45.05,45.06,29002.0,39.0819,39.0905,39.0126,39.0213,29002.0
2022-09-06 12:35:00,45.07,45.12,45.06,45.09,26774.0,39.0299,39.0732,39.0213,39.0472,26774.0
2022-09-06 12:40:00,45.09,45.17,45.03,45.17,14955.0,39.0472,39.1165,38.9953,39.1165,14955.0
2022-09-06 12:45:00,45.18,45.21,45.11,45.18,21006.0,39.1252,39.1512,39.0646,39.1252,21006.0
2022-09-06 12:50:00,45.19,45.2,45.1,45.18,21534.0,39.1338,39.1425,39.0559,39.1252,21534.0
2022-09-06 12:55:00,45.18,45.21,45.15,45.16,21144.0,39.1252,39.1512,39.0992,39.1079,21144.0
2022-09-06 13:00:00,45.15,45.17,45.07,45.11,20531.0,39.0992,39.1165,39.0299,39.0646,20531.0
2022-09-06 13:05:00,45.11,45.11,44.99,44.99,20084.0,39.0646,39.0646,38.9606,38.9606,20084.0
2022-09-06 13:10:00,44.99,45.02,44.91,44.91,29133.0,38.9606,38.9866,38.8914,38.8914,29133.0
2022-09-06 13:15:00,44.92,44.98,44.87,44.97,38341.0,38.9,38.952,38.8567,38.9433,38341.0
2022-09-06 13:20:00,44.96,45.0,44.94,44.97,29403.0,38.9347,38.9693,38.9173,38.9433,29403.0
2022-09-06 13:25:00,44.98,44.98,44.92,44.94,19583.0,38.952,38.952,38.9,38.9173,19583.0
2022-09-06 13:30:00,44.94,45.1,44.93,45.06,32010.0,38.9173,39.0559,38.9087,39.0213,32010.0
2022-09-06 13:35:00,45.05,45.08,45.02,45.08,21153.0,39.0126,39.0386,38.9866,39.0386,21153.0
2022-09-06 13:40:00,45.08,45.1,44.99,45.04,13741.0,39.0386,39.0559,38.9606,39.0039,13741.0
2022-09-06 13:45:00,45.04,45.09,45.0,45.01,24264.0,39.0039,39.0472,38.9693,38.978,24264.0
2022-09-06 13:50:00,45.02,45.1,45.0,45.1,23799.0,38.9866,39.0559,38.9693,39.0559,23799.0
2022-09-06 13:55:00,45.09,45.17,45.07,45.15,30497.0,39.0472,39.1165,39.0299,39.0992,30497.0
2022-09-06 14:00:00,45.14,45.21,45.13,45.16,41384.0,39.0905,39.1512,39.0819,39.1079,41384.0
2022-09-06 14:05:00,45.16,45.18,45.12,45.18,28090.0,39.1079,39.1252,39.0732,39.1252,28090.0
2022-09-06 14:10:00,45.19,45.3,45.17,45.26,60658.0,39.1338,39.2291,39.1165,39.1945,60658.0
2022-09-06 14:15:00,45.26,45.29,45.24,45.28,20389.0,39.1945,39.2204,39.1771,39.2118,20389.0
2022-09-06 14:20:00,45.28,45.29,45.21,45.24,31157.0,39.2118,39.2204,39.1512,39.1771,31157.0
2022-09-06 14:25:00,45.24,45.26,45.2,45.21,18281.0,39.1771,39.1945,39.1425,39.1512,18281.0
2022-09-06 14:30:00,45.21,45.22,45.11,45.19,48541.0,39.1512,39.1598,39.0646,39.1338,48541.0
2022-09-06 14:35:00,45.19,45.26,45.15,45.22,48931.0,39.1338,39.1945,39.0992,39.1598,48931.0
2022-09-06 14:40:00,45.22,45.22,45.18,45.2,17949.0,39.1598,39.1598,39.1252,39.1425,17949.0
2022-09-06 14:45:00,45.2,45.23,45.16,45.23,40791.0,39.1425,39.1685,39.1079,39.1685,40791.0
2022-09-06 14:50:00,45.22,45.22,45.13,45.19,34282.0,39.1598,39.1598,39.0819,39.1338,34282.0
2022-09-06 14:55:00,45.19,45.24,45.15,45.19,31164.0,39.1338,39.1771,39.0992,39.1338,31164.0
2022-09-06 15:00:00,45.19,45.23,45.1,45.12,44690.0,39.1338,39.1685,39.0559,39.0732,44690.0
2022-09-06 15:05:00,45.13,45.24,45.12,45.23,34255.0,39.0819,39.1771,39.0732,39.1685,34255.0
2022-09-06 15:10:00,45.24,45.28,45.21,45.26,48575.0,39.1771,39.2118,39.1512,39.1945,48575.0
2022-09-06 15:15:00,45.26,45.32,45.24,45.24,54083.0,39.1945,39.2464,39.1771,39.1771,54083.0
2022-09-06 15:20:00,45.24,45.27,45.17,45.26,69375.0,39.1771,39.2031,39.1165,39.1945,69375.0
2022-09-06 15:25:00,45.26,45.31,45.24,45.24,61013.0,39.1945,39.2378,39.1771,39.1771,61013.0
2022-09-06 15:30:00,45.23,45.25,45.17,45.21,88980.0,39.1685,39.1858,39.1165,39.1512,88980.0
2022-09-06 15:35:00,45.22,45.26,45.19,45.22,72994.0,39.1598,39.1945,39.1338,39.1598,72994.0
2022-09-06 15:40:00,45.21,45.33,45.21,45.33,62851.0,39.1512,39.2551,39.1512,39.2551,62851.0
2022-09-06 15:45:00,45.32,45.34,45.24,45.31,106806.0,39.2464,39.2637,39.1771,39.2378,106806.0
2022-09-06 15:50:00,45.3,45.34,45.25,45.32,210302.0,39.2291,39.2637,39.1858,39.2464,210302.0
2022-09-06 15:55:00,45.32,45.4,45.26,45.35,439263.0,39.2464,39.3157,39.1945,39.2724,439263.0
2022-09-07 09:30:00,45.07,45.23,44.97,45.13,77925.0,39.0299,39.1685,38.9433,39.0819,77925.0
2022-09-07 09:35:00,45.14,45.23,45.08,45.18,38191.0,39.0905,39.1685,39.0386,39.1252,38191.0
2022-09-07 09:40:00,45.17,45.27,45.13,45.21,42939.0,39.1165,39.2031,39.0819,39.1512,42939.0
2022-09-07 09:45:00,45.2,45.29,45.2,45.26,59065.0,39.1425,39.2204,39.1425,39.1945,59065.0
2022-09-07 09:50:00,45.27,45.28,45.12,45.14,83714.0,39.2031,39.2118,39.0732,39.0905,83714.0
2022-09-07 09:55:00,45.15,45.2,45.1,45.14,43240.0,39.0992,39.1425,39.0559,39.0905,43240.0
2022-09-07 10:00:00,45.15,45.32,45.09,45.28,87659.0,39.0992,39.2464,39.0472,39.2118,87659.0
2022-09-07 10:05:00,45.27,45.34,45.25,45.32,35176.0,39.2031,39.2637,39.1858,39.2464,35176.0
2022-09-07 10:10:00,45.33,45.35,45.19,45.19,32895.0,39.2551,39.2724,39.1338,39.1338,32895.0
2022-09-07 10:15:00,45.19,45.31,45.16,45.28,39814.0,39.1338,39.2378,39.1079,39.2118,39814.0
2022-09-07 10:20:00,45.29,45.35,45.26,45.33,36707.0,39.2204,39.2724,39.1945,39.2551,36707.0
2022-09-07 10:25:00,45.32,45.43,45.3,45.41,33024.0,39.2464,39.3417,39.2291,39.3244,33024.0
2022-09-07 10:30:00,45.41,45.58,45.41,45.5,44441.0,39.3244,39.4716,39.3244,39.4023,44441.0
2022-09-07 10:35:00,45.5,45.59,45.5,45.53,30689.0,39.4023,39.4802,39.4023,39.4283,30689.0
2022-09-07 10:40:00,45.53,45.6,45.49,45.53,53013.0,39.4283,39.4889,39.3936,39.4283,53013.0
2022-09-07 10:45:00,45.53,45.53,45.46,45.49,30877.0,39.4283,39.4283,39.3676,39.3936,30877.0
2022-09-07 10:50:00,45.49,45.59,45.47,45.54,53038.0,39.3936,39.4802,39.3763,39.4369,53038.0
2022-09-07 10:55:00,45.53,45.55,45.48,45.52,47199.0,39.4283,39.4456,39.385,39.4196,47199.0
2022-09-07 11:00:00,45.51,45.54,45.46,45.49,36499.0,39.4109,39.4369,39.3676,39.3936,36499.0
2022-09-07 11:05:00,45.49,45.52,45.43,45.51,33701.0,39.3936,39.4196,39.3417,39.4109,33701.0
2022-09-07 11:10:00,45.5,45.55,45.47,45.53,39631.0,39.4023,39.4456,39.3763,39.4283,39631.0
2022-09-07 11:15:00,45.53,45.61,45.5,45.58,44889.0,39.4283,39.4975,39.4023,39.4716,44889.0
2022-09-07 11:20:00,45.58,45.62,45.56,45.58,21903.0,39.4716,39.5062,39.4542,39.4716,21903.0
2022-09-07 11:25:00,45.57,45.61,45.51,45.53,94890.0,39.4629,39.4975,39.4109,39.4283,94890.0
2022-09-07 11:30:00,45.54,45.6,45.53,45.54,54284.0,39.4369,39.4889,39.4283,39.4369,54284.0
2022-09-07 11:35:00,45.54,45.62,45.54,45.6,36002.0,39.4369,39.5062,39.4369,39.4889,36002.0
2022-09-07 11:40:00,45.61,45.61,45.56,45.59,49264.0,39.4975,39.4975,39.4542,39.4802,49264.0
2022-09-07 11:45:00,45.59,45.67,45.58,45.65,35376.0,39.4802,39.5495,39.4716,39.5322,35376.0
2022-09-07 11:50:00,45.65,45.69,45.64,45.67,28519.0,39.5322,39.5668,39.5235,39.5495,28519.0
2022-09-07 11:55:00,45.68,45.7,45.64,45.68,34510.0,39.5582,39.5755,39.5235,39.5582,34510.0
2022-09-07 12:00:00,45.68,45.72,45.68,45.7,30781.0,39.5582,39.5928,39.5582,39.5755,30781.0
2022-09-07 12:05:00,45.7,45.72,45.63,45.7,39366.0,39.5755,39.5928,39.5149,39.5755,39366.0
2022-09-07 12:10:00,45.7,45.71,45.63,45.66,20646.0,39.5755,39.5841,39.5149,39.5408,20646.0
2022-09-07 12:15:00,45.66,45.69,45.57,45.58,61719.0,39.5408,39.5668,39.4629,39.4716,61719.0
2022-09-07 12:20:00,45.59,45.59,45.51,45.54,68607.0,39.4802,39.4802,39.4109,39.4369,68607.0
2022-09-07 12:25:00,45.53,45.64,45.53,45.63,19148.0,39.4283,39.5235,39.4283,39.5149,19148.0
2022-09-07 12:30:00,45.63,45.63,45.53,45.59,46926.0,39.5149,39.5149,39.4283,39.4802,46926.0
2022-09-07 12:35:00,45.6,45.65,45.56,45.65,36751.0,39.4889,39.5322,39.4542,39.5322,36751.0
2022-09-07 12:40:00,45.64,45.75,45.62,45.72,39179.0,39.5235,39.6188,39.5062,39.5928,39179.0
2022-09-07 12:45:00,45.73,45.75,45.67,45.69,40990.0,39.6015,39.6188,39.5495,39.5668,40990.0
2022-09-07 12:50:00,45.69,45.7,45.65,45.66,24777.0,39.5668,39.5755,39.5322,39.5408,24777.0
2022-09-07 12:55:00,45.65,45.68,45.62,45.66,15534.0,39.5322,39.5582,39.5062,39.5408,15534.0
2022-09-07 13:00:00,45.67,45.74,45.65,45.71,33572.0,39.5495,39.6101,39.5322,39.5841,33572.0
2022-09-07 13:05:00,45.72,45.73,45.67,45.68,18437.0,39.5928,39.6015,39.5495,39.5582,18437.0
2022-09-07 13:10:00,45.68,45.69,45.65,45.69,15610.0,39.5582,39.5668,39.5322,39.5668,15610.0
2022-09-07 13:15:00,45.69,45.71,45.63,45.64,34786.0,39.5668,39.5841,39.5149,39.5235,34786.0
2022-09-07 13:20:00,45.64,45.68,45.63,45.64,47687.0,39.5235,39.5582,39.5149,39.5235,47687.0
2022-09-07 13:25:00,45.63,45.64,45.57,45.58,20118.0,39.5149,39.5235,39.4629,39.4716,20118.0
2022-09-07 13:30:00,45.59,45.62,45.58,45.62,20881.0,39.4802,39.5062,39.4716,39.5062,20881.0
2022-09-07 13:35:00,45.62,45.75,45.62,45.72,146685.0,39.5062,39.6188,39.5062,39.5928,146685.0
2022-09-07 13:40:00,45.72,45.85,45.71,45.85,30731.0,39.5928,39.7054,39.5841,39.7054,30731.0
2022-09-07 13:45:00,45.85,45.94,45.84,45.93,39067.0,39.7054,39.7833,39.6967,39.7747,39067.0
2022-09-07 13:50:00,45.94,45.97,45.92,45.96,37116.0,39.7833,39.8093,39.766,39.8006,37116.0
2022-09-07 13:55:00,45.96,46.01,45.94,45.98,38136.0,39.8006,39.8439,39.7833,39.818,38136.0
2022-09-07 14:00:00,45.99,46.07,45.97,46.03,64566.0,39.8266,39.8959,39.8093,39.8613,64566.0
2022-09-07 14:05:00,46.02,46.03,45.96,45.98,136575.0,39.8526,39.8613,39.8006,39.818,136575.0
2022-09-07 14:10:00,45.98,46.05,45.96,46.02,110962.0,39.818,39.8786,39.8006,39.8526,110962.0
2022-09-07 14:15:00,46.01,46.05,45.87,45.88,92101.0,39.8439,39.8786,39.7227,39.7314,92101.0
2022-09-07 14:20:00,45.88,45.9,45.84,45.85,36895.0,39.7314,39.7487,39.6967,39.7054,36895.0
2022-09-07 14:25:00,45.86,45.89,45.84,45.89,83329.0,39.714,39.74,39.6967,39.74,83329.0
2022-09-07 14:30:00,45.89,45.92,45.84,45.91,57778.0,39.74,39.766,39.6967,39.7573,57778.0
2022-09-07 14:35:00,45.91,45.94,45.88,45.9,44214.0,39.7573,39.7833,39.7314,39.7487,44214.0
2022-09-07 14:40:00,45.9,45.96,45.88,45.92,55452.0,39.7487,39.8006,39.7314,39.766,55452.0
2022-09-07 14:45:00,45.92,45.94,45.9,45.93,30294.0,39.766,39.7833,39.7487,39.7747,30294.0
2022-09-07 14:50:00,45.93,45.96,45.87,45.96,50937.0,39.7747,39.8006,39.7227,39.8006,50937.0
2022-09-07 14:55:00,45.96,45.99,45.93,45.98,44137.0,39.8006,39.8266,39.7747,39.818,44137.0
2022-09-07 15:00:00,45.98,46.01,45.95,45.99,73363.0,39.818,39.8439,39.792,39.8266,73363.0
2022-09-07 15:05:00,45.98,46.0,45.91,45.94,160923.0,39.818,39.8353,39.7573,39.7833,160923.0
2022-09-07 15:10:00,45.94,45.95,45.91,45.93,92502.0,39.7833,39.792,39.7573,39.7747,92502.0
2022-09-07 15:15:00,45.92,45.95,45.87,45.89,57959.0,39.766,39.792,39.7227,39.74,57959.0
2022-09-07 15:20:00,45.88,45.9,45.82,45.87,89734.0,39.7314,39.7487,39.6794,39.7227,89734.0
2022-09-07 15:25:00,45.87,45.9,45.85,45.88,76650.0,39.7227,39.7487,39.7054,39.7314,76650.0
2022-09-07 15:30:00,45.87,45.91,45.84,45.87,139676.0,39.7227,39.7573,39.6967,39.7227,139676.0
2022-09-07 15:35:00,45.87,45.94,45.86,45.89,111454.0,39.7227,39.7833,39.714,39.74,111454.0
2022-09-07 15:40:00,45.89,45.93,45.85,45.93,85049.0,39.74,39.7747,39.7054,39.7747,85049.0
2022-09-07 15:45:00,45.93,45.98,45.89,45.95,108407.0,39.7747,39.818,39.74,39.792,108407.0
2022-09-07 15:50:00,45.94,46.0,45.9,45.98,231390.0,39.7833,39.8353,39.7487,39.818,231390.0
2022-09-07 15:55:00,45.98,45.99,45.87,45.9,410754.0,39.818,39.8266,39.7227,39.7487,410754.0
2022-09-08 09:30:00,45.69,45.71,45.43,45.56,89990.0,39.5668,39.5841,39.3417,39.4542,89990.0
2022-09-08 09:35:00,45.54,45.67,45.5,45.65,53060.0,39.4369,39.5495,39.4023,39.5322,53060.0
2022-09-08 09:40:00,45.64,45.98,45.56,45.98,77126.0,39.5235,39.818,39.4542,39.818,77126.0
2022-09-08 09:45:00,45.96,46.04,45.71,46.02,98173.0,39.8006,39.8699,39.5841,39.8526,98173.0
2022-09-08 09:50:00,46.0,46.12,45.92,46.05,69570.0,39.8353,39.9392,39.766,39.8786,69570.0
2022-09-08 09:55:00,46.05,46.25,46.04,46.22,52583.0,39.8786,40.0518,39.8699,40.0258,52583.0
2022-09-08 10:00:00,46.22,46.31,46.22,46.24,75703.0,40.0258,40.1037,40.0258,40.0431,75703.0
2022-09-08 10:05:00,46.24,46.44,46.24,46.4,37033.0,40.0431,40.2163,40.0431,40.1817,37033.0
2022-09-08 10:10:00,46.4,46.49,46.39,46.45,45476.0,40.1817,40.2596,40.173,40.225,45476.0
2022-09-08 10:15:00,46.42,46.55,46.38,46.53,67164.0,40.199,40.3116,40.1644,40.2943,67164.0
2022-09-08 10:20:00,46.52,46.63,46.52,46.55,83053.0,40.2856,40.3809,40.2856,40.3116,83053.0
2022-09-08 10:25:00,46.55,46.66,46.51,46.64,36947.0,40.3116,40.4068,40.2769,40.3895,36947.0
2022-09-08 10:30:00,46.64,46.8,46.61,46.75,60115.0,40.3895,40.5281,40.3635,40.4848,60115.0
2022-09-08 10:35:00,46.76,46.9,46.71,46.84,69286.0,40.4934,40.6147,40.4501,40.5627,69286.0
2022-09-08 10:40:00,46.83,46.86,46.78,46.84,45313.0,40.554,40.58,40.5107,40.5627,45313.0
2022-09-08 10:45:00,46.85,46.88,46.79,46.8,55403.0,40.5714,40.5973,40.5194,40.5281,55403.0
2022-09-08 10:50:00,46.79,46.8,46.71,46.77,44791.0,40.5194,40.5281,40.4501,40.5021,44791.0
2022-09-08 10:55:00,46.77,46.78,46.69,46.74,44231.0,40.5021,40.5107,40.4328,40.4761,44231.0
2022-09-08 11:00:00,46.74,46.8,46.72,46.77,65875.0,40.4761,40.5281,40.4588,40.5021,65875.0
2022-09-08 11:05:00,46.77,46.8,46.7,46.7,49855.0,40.5021,40.5281,40.4415,40.4415,49855.0
2022-09-08 11:10:00,46.7,46.71,46.64,46.69,40766.0,40.4415,40.4501,40.3895,40.4328,40766.0
2022-09-08 11:15:00,46.69,46.75,46.66,46.72,47903.0,40.4328,40.4848,40.4068,40.4588,47903.0
2022-09-08 11:20:00,46.72,46.73,46.64,46.68,32625.0,40.4588,40.4674,40.3895,40.4242,32625.0
2022-09-08 11:25:00,46.69,46.7,46.58,46.62,36281.0,40.4328,40.4415,40.3376,40.3722,36281.0
2022-09-08 11:30:00,46.61,46.67,46.56,46.66,32786.0,40.3635,40.4155,40.3202,40.4068,32786.0
2022-09-08 11:35:00,46.66,46.7,46.62,46.63,41074.0,40.4068,40.4415,40.3722,40.3809,41074.0
2022-09-08 11:40:00,46.63,46.73,46.61,46.71,42748.0,40.3809,40.4674,40.3635,40.4501,42748.0
2022-09-08 11:45:00,46.72,46.76,46.67,46.73,37748.0,40.4588,40.4934,40.4155,40.4674,37748.0
2022-09-08 11:50:00,46.72,46.8,46.71,46.77,22666.0,40.4588,40.5281,40.4501,40.5021,22666.0
2022-09-08 11:55:00,46.77,46.78,46.73,46.75,39585.0,40.5021,40.5107,40.4674,40.4848,39585.0
2022-09-08 12:00:00,46.75,46.77,46.48,46.5,83078.0,40.4848,40.5021,40.251,40.2683,83078.0
2022-09-08 12:05:00,46.5,46.51,46.33,46.43,60521.0,40.2683,40.2769,40.1211,40.2077,60521.0
2022-09-08 12:10:00,46.44,46.44,46.32,46.38,96687.0,40.2163,40.2163,40.1124,40.1644,96687.0
2022-09-08 12:15:00,46.38,46.47,46.35,46.44,57280.0,40.1644,40.2423,40.1384,40.2163,57280.0
2022-09-08 12:20:00,46.44,46.46,46.33,46.4,62951.0,40.2163,40.2336,40.1211,40.1817,62951.0
2022-09-08 12:25:00,46.4,46.49,46.36,46.47,44396.0,40.1817,40.2596,40.147,40.2423,44396.0
2022-09-08 12:30:00,46.47,46.62,46.46,46.6,27344.0,40.2423,40.3722,40.2336,40.3549,27344.0
2022-09-08 12:35:00,46.61,46.67,46.59,46.63,31878.0,40.3635,40.4155,40.3462,40.3809,31878.0
2022-09-08 12:40:00,46.64,46.72,46.62,46.71,59120.0,40.3895,40.4588,40.3722,40.4501,59120.0
2022-09-08 12:45:00,46.7,46.77,46.69,46.76,44299.0,40.4415,40.5021,40.4328,40.4934,44299.0
2022-09-08 12:50:00,46.75,46.89,46.75,46.87,65837.0,40.4848,40.606,40.4848,40.5887,65837.0
2022-09-08 12:55:00,46.88,46.88,46.78,46.78,47016.0,40.5973,40.5973,40.5107,40.5107,47016.0
2022-09-08 13:00:00,46.78,46.8,46.63,46.65,66301.0,40.5107,40.5281,40.3809,40.3982,66301.0
2022-09-08 13:05:00,46.64,46.69,46.6,46.68,32654.0,40.3895,40.4328,40.3549,40.4242,32654.0
2022-09-08 13:10:00,46.68,46.83,46.68,46.83,44439.0,40.4242,40.554,40.4242,40.554,44439.0
2022-09-08 13:15:00,46.83,46.84,46.75,46.78,31864.0,40.554,40.5627,40.4848,40.5107,31864.0
2022-09-08 13:20:00,46.78,46.82,46.76,46.8,18346.0,40.5107,40.5454,40.4934,40.5281,18346.0
2022-09-08 13:25:00,46.8,46.91,46.79,46.88,54499.0,40.5281,40.6233,40.5194,40.5973,54499.0
2022-09-08 13:30:00,46.88,46.89,46.82,46.86,37777.0,40.5973,40.606,40.5454,40.58,37777.0
2022-09-08 13:35:00,46.86,46.94,46.85,46.94,56719.0,40.58,40.6493,40.5714,40.6493,56719.0
2022-09-08 13:40:00,46.94,46.96,46.92,46.94,42406.0,40.6493,40.6666,40.632,40.6493,42406.0
2022-09-08 13:45:00,46.94,46.97,46.92,46.94,41041.0,40.6493,40.6753,40.632,40.6493,41041.0
2022-09-08 13:50:00,46.94,46.94,46.87,46.87,29224.0,40.6493,40.6493,40.5887,40.5887,29224.0
2022-09-08 13:55:00,46.88,46.89,46.78,46.84,64882.0,40.5973,40.606,40.5107,40.5627,64882.0
2022-09-08 14:00:00,46.85,46.9,46.79,46.9,46078.0,40.5714,40.6147,40.5194,40.6147,46078.0
2022-09-08 14:05:00,46.89,46.9,46.81,46.84,60939.0,40.606,40.6147,40.5367,40.5627,60939.0
2022-09-08 14:10:00,46.85,46.9,46.83,46.88,66300.0,40.5714,40.6147,40.554,40.5973,66300.0
2022-09-08 14:15:00,46.88,46.94,46.85,46.94,34654.0,40.5973,40.6493,40.5714,40.6493,34654.0
2022-09-08 14:20:00,46.93,46.94,46.89,46.92,26733.0,40.6406,40.6493,40.606,40.632,26733.0
2022-09-08 14:25:00,46.92,46.93,46.88,46.9,29227.0,40.632,40.6406,40.5973,40.6147,29227.0
2022-09-08 14:30:00,46.9,46.98,46.89,46.95,42682.0,40.6147,40.6839,40.606,40.658,42682.0
2022-09-08 14:35:00,46.96,46.97,46.85,46.89,52273.0,40.6666,40.6753,40.5714,40.606,52273.0
2022-09-08 14:40:00,46.88,46.92,46.74,46.81,75456.0,40.5973,40.632,40.4761,40.5367,75456.0
2022-09-08 14:45:00,46.82,46.84,46.72,46.76,42911.0,40.5454,40.5627,40.4588,40.4934,42911.0
2022-09-08 14:50:00,46.76,46.84,46.73,46.8,65193.0,40.4934,40.5627,40.4674,40.5281,65193.0
2022-09-08 14:55:00,46.79,46.81,46.74,46.75,73459.0,40.5194,40.5367,40.4761,40.4848,73459.0
2022-09-08 15:00:00,46.76,46.78,46.68,46.73,59929.0,40.4934,40.5107,40.4242,40.4674,59929.0
2022-09-08 15:05:00,46.73,46.78,46.71,46.73,70777.0,40.4674,40.5107,40.4501,40.4674,70777.0
2022-09-08 15:10:00,46.73,46.77,46.68,46.77,90041.0,40.4674,40.5021,40.4242,40.5021,90041.0
2022-09-08 15:15:00,46.77,46.8,46.74,46.78,126489.0,40.5021,40.5281,40.4761,40.5107,126489.0
2022-09-08 15:20:00,46.78,46.93,46.78,46.92,72983.0,40.5107,40.6406,40.5107,40.632,72983.0
2022-09-08 15:25:00,46.91,46.93,46.86,46.89,90277.0,40.6233,40.6406,40.58,40.606,90277.0
2022-09-08 15:30:00,46.89,46.92,46.85,46.85,86741.0,40.606,40.632,40.5714,40.5714,86741.0
2022-09-08 15:35:00,46.85,46.89,46.83,46.86,73905.0,40.5714,40.606,40.554,40.58,73905.0
2022-09-08 15:40:00,46.85,46.86,46.77,46.77,71401.0,40.5714,40.58,40.5021,40.5021,71401.0
2022-09-08 15:45:00,46.78,46.85,46.77,46.8,134617.0,40.5107,40.5714,40.5021,40.5281,134617.0
2022-09-08 15:50:00,46.81,46.99,46.8,46.98,229647.0,40.5367,40.6926,40.5281,40.6839,229647.0
2022-09-08 15:55:00,46.97,47.07,46.96,47.04,491875.0,40.6753,40.7619,40.6666,40.7359,491875.0
2022-09-09 09:30:00,47.22,47.42,47.22,47.38,101400.0,40.8918,41.065,40.8918,41.0303,101400.0
2022-09-09 09:35:00,47.38,47.39,47.18,47.29,76576.0,41.0303,41.039,40.8571,40.9524,76576.0
2022-09-09 09:40:00,47.29,47.39,47.22,47.35,47476.0,40.9524,41.039,40.8918,41.0044,47476.0
2022-09-09 09:45:00,47.34,47.45,47.28,47.4,63651.0,40.9957,41.091,40.9437,41.0477,63651.0
2022-09-09 09:50:00,47.39,47.41,47.29,47.38,59771.0,41.039,41.0563,40.9524,41.0303,59771.0
2022-09-09 09:55:00,47.39,47.54,47.33,47.54,79883.0,41.039,41.1689,40.987,41.1689,79883.0
2022-09-09 10:00:00,47.54,47.63,47.48,47.6,93634.0,41.1689,41.2468,41.1169,41.2209,93634.0
2022-09-09 10:05:00,47.61,47.62,47.54,47.6,43017.0,41.2295,41.2382,41.1689,41.2209,43017.0
2022-09-09 10:10:00,47.59,47.67,47.53,47.67,37683.0,41.2122,41.2815,41.1602,41.2815,37683.0
2022-09-09 10:15:00,47.68,47.72,47.63,47.66,52682.0,41.2901,41.3248,41.2468,41.2728,52682.0
2022-09-09 10:20:00,47.66,47.7,47.58,47.6,32993.0,41.2728,41.3075,41.2035,41.2209,32993.0
2022-09-09 10:25:00,47.59,47.6,47.5,47.54,45517.0,41.2122,41.2209,41.1343,41.1689,45517.0
2022-09-09 10:30:00,47.54,47.56,47.46,47.47,91871.0,41.1689,41.1862,41.0996,41.1083,91871.0
2022-09-09 10:35:00,47.47,47.49,47.39,47.48,75129.0,41.1083,41.1256,41.039,41.1169,75129.0
2022-09-09 10:40:00,47.48,47.55,47.47,47.52,53722.0,41.1169,41.1776,41.1083,41.1516,53722.0
2022-09-09 10:45:00,47.53,47.65,47.52,47.63,41639.0,41.1602,41.2642,41.1516,41.2468,41639.0
2022-09-09 10:50:00,47.63,47.67,47.57,47.59,38317.0,41.2468,41.2815,41.1949,41.2122,38317.0
2022-09-09 10:55:00,47.59,47.6,47.54,47.57,33000.0,41.2122,41.2209,41.1689,41.1949,33000.0
2022-09-09 11:00:00,47.58,47.58,47.41,47.46,33346.0,41.2035,41.2035,41.0563,41.0996,33346.0
2022-09-09 11:05:00,47.47,47.48,47.43,47.43,35016.0,41.1083,41.1169,41.0736,41.0736,35016.0
2022-09-09 11:10:00,47.44,47.52,47.43,47.52,39206.0,41.0823,41.1516,41.0736,41.1516,39206.0
2022-09-09 11:15:00,47.51,47.53,47.44,47.46,25498.0,41.1429,41.1602,41.0823,41.0996,25498.0
2022-09-09 11:20:00,47.46,47.46,47.39,47.41,66337.0,41.0996,41.0996,41.039,41.0563,66337.0
2022-09-09 11:25:00,47.41,47.44,47.38,47.39,36216.0,41.0563,41.0823,41.0303,41.039,36216.0
2022-09-09 11:30:00,47.39,47.39,47.26,47.32,64982.0,41.039,41.039,40.9264,40.9784,64982.0
2022-09-09 11:35:00,47.32,47.41,47.31,47.4,25391.0,40.9784,41.0563,40.9697,41.0477,25391.0
2022-09-09 11:40:00,47.4,47.44,47.33,47.41,45286.0,41.0477,41.0823,40.987,41.0563,45286.0
2022-09-09 11:45:00,47.41,47.46,47.39,47.44,36805.0,41.0563,41.0996,41.039,41.0823,36805.0
2022-09-09 11:50:00,47.44,47.48,47.41,47.48,38287.0,41.0823,41.1169,41.0563,41.1169,38287.0
2022-09-09 11:55:00,47.47,47.56,47.46,47.55,45480.0,41.1083,41.1862,41.0996,41.1776,45480.0
2022-09-09 12:00:00,47.55,47.57,47.39,47.4,46246.0,41.1776,41.1949,41.039,41.0477,46246.0
2022-09-09 12:05:00,47.4,47.44,47.38,47.44,53526.0,41.0477,41.0823,41.0303,41.0823,53526.0
2022-09-09 12:10:00,47.44,47.49,47.41,47.48,42424.0,41.0823,41.1256,41.0563,41.1169,42424.0
2022-09-09 12:15:00,47.48,47.48,47.36,47.45,34898.0,41.1169,41.1169,41.013,41.091,34898.0
2022-09-09 12:20:00,47.45,47.45,47.34,47.37,30321.0,41.091,41.091,40.9957,41.0217,30321.0
2022-09-09 12:25:00,47.37,47.45,47.36,47.41,29943.0,41.0217,41.091,41.013,41.0563,29943.0
2022-09-09 12:30:00,47.41,47.42,47.36,47.41,25174.0,41.0563,41.065,41.013,41.0563,25174.0
2022-09-09 12:35:00,47.42,47.47,47.4,47.41,28301.0,41.065,41.1083,41.0477,41.0563,28301.0
2022-09-09 12:40:00,47.41,47.45,47.37,47.37,22977.0,41.0563,41.091,41.0217,41.0217,22977.0
2022-09-09 12:45:00,47.37,47.44,47.35,47.43,51667.0,41.0217,41.0823,41.0044,41.0736,51667.0
2022-09-09 12:50:00,47.43,47.51,47.42,47.48,35478.0,41.0736,41.1429,41.065,41.1169,35478.0
2022-09-09 12:55:00,47.48,47.5,47.44,47.45,26628.0,41.1169,41.1343,41.0823,41.091,26628.0
2022-09-09 13:00:00,47.45,47.5,47.41,47.49,30656.0,41.091,41.1343,41.0563,41.1256,30656.0
2022-09-09 13:05:00,47.5,47.52,47.48,47.51,29593.0,41.1343,41.1516,41.1169,41.1429,29593.0
2022-09-09 13:10:00,47.51,47.61,47.49,47.59,104738.0,41.1429,41.2295,41.1256,41.2122,104738.0
2022-09-09 13:15:00,47.59,47.62,47.57,47.58,20028.0,41.2122,41.2382,41.1949,41.2035,20028.0
2022-09-09 13:20:00,47.57,47.61,47.55,47.59,51848.0,41.1949,41.2295,41.1776,41.2122,51848.0
2022-09-09 13:25:00,47.59,47.62,47.59,47.59,18274.0,41.2122,41.2382,41.2122,41.2122,18274.0
2022-09-09 13:30:00,47.59,47.69,47.59,47.68,28806.0,41.2122,41.2988,41.2122,41.2901,28806.0
2022-09-09 13:35:00,47.68,47.7,47.66,47.69,40302.0,41.2901,41.3075,41.2728,41.2988,40302.0
2022-09-09 13:40:00,47.69,47.69,47.61,47.61,43444.0,41.2988,41.2988,41.2295,41.2295,43444.0
2022-09-09 13:45:00,47.62,47.66,47.59,47.64,33300.0,41.2382,41.2728,41.2122,41.2555,33300.0
2022-09-09 13:50:00,47.64,47.66,47.61,47.66,25644.0,41.2555,41.2728,41.2295,41.2728,25644.0
2022-09-09 13:55:00,47.66,47.69,47.65,47.69,22891.0,41.2728,41.2988,41.2642,41.2988,22891.0
2022-09-09 14:00:00,47.7,47.7,47.63,47.69,39363.0,41.3075,41.3075,41.2468,41.2988,39363.0
2022-09-09 14:05:00,47.69,47.7,47.64,47.66,30674.0,41.2988,41.3075,41.2555,41.2728,30674.0
2022-09-09 14:10:00,47.67,47.74,47.65,47.72,33913.0,41.2815,41.3421,41.2642,41.3248,33913.0
2022-09-09 14:15:00,47.72,47.75,47.71,47.74,28383.0,41.3248,41.3508,41.3161,41.3421,28383.0
2022-09-09 14:20:00,47.73,47.74,47.66,47.66,259141.0,41.3334,41.3421,41.2728,41.2728,259141.0
2022-09-09 14:25:00,47.67,47.67,47.58,47.64,65609.0,41.2815,41.2815,41.2035,41.2555,65609.0
2022-09-09 14:30:00,47.64,47.64,47.57,47.58,43163.0,41.2555,41.2555,41.1949,41.2035,43163.0
2022-09-09 14:35:00,47.59,47.64,47.57,47.62,34058.0,41.2122,41.2555,41.1949,41.2382,34058.0
2022-09-09 14:40:00,47.63,47.66,47.58,47.6,33802.0,41.2468,41.2728,41.2035,41.2209,33802.0
2022-09-09 14:45:00,47.6,47.61,47.55,47.55,27495.0,41.2209,41.2295,41.1776,41.1776,27495.0
2022-09-09 14:50:00,47.55,47.55,47.51,47.52,28936.0,41.1776,41.1776,41.1429,41.1516,28936.0
2022-09-09 14:55:00,47.52,47.58,47.51,47.55,107873.0,41.1516,41.2035,41.1429,41.1776,107873.0
2022-09-09 15:00:00,47.55,47.59,47.54,47.59,125723.0,41.1776,41.2122,41.1689,41.2122,125723.0
2022-09-09 15:05:00,47.59,47.62,47.5,47.52,201532.0,41.2122,41.2382,41.1343,41.1516,201532.0
2022-09-09 15:10:00,47.53,47.58,47.51,47.58,81703.0,41.1602,41.2035,41.1429,41.2035,81703.0
2022-09-09 15:15:00,47.58,47.6,47.55,47.59,58666.0,41.2035,41.2209,41.1776,41.2122,58666.0
2022-09-09 15:20:00,47.59,47.6,47.53,47.56,67778.0,41.2122,41.2209,41.1602,41.1862,67778.0
2022-09-09 15:25:00,47.55,47.61,47.54,47.61,199611.0,41.1776,41.2295,41.1689,41.2295,199611.0
2022-09-09 15:30:00,47.61,47.62,47.54,47.55,86294.0,41.2295,41.2382,41.1689,41.1776,86294.0
2022-09-09 15:35:00,47.55,47.6,47.54,47.55,65398.0,41.1776,41.2209,41.1689,41.1776,65398.0
2022-09-09 15:40:00,47.55,47.59,47.55,47.58,193090.0,41.1776,41.2122,41.1776,41.2035,193090.0
2022-09-09 15:45:00,47.58,47.61,47.54,47.59,223013.0,41.2035,41.2295,41.1689,41.2122,223013.0
2022-09-09 15:50:00,47.6,47.61,47.53,47.61,221684.0,41.2209,41.2295,41.1602,41.2295,221684.0
2022-09-09 15:55:00,47.61,47.63,47.56,47.56,447077.0,41.2295,41.2468,41.1862,41.1862,447077.0
2022-09-12 09:30:00,47.84,47.93,47.65,47.67,153554.0,41.4287,41.5066,41.2642,41.2815,153554.0
2022-09-12 09:35:00,47.68,47.69,47.55,47.65,67171.0,41.2901,41.2988,41.1776,41.2642,67171.0
2022-09-12 09:40:00,47.65,47.74,47.6,47.73,91863.0,41.2642,41.3421,41.2209,41.3334,91863.0
2022-09-12 09:45:00,47.73,47.9,47.7,47.82,64769.0,41.3334,41.4807,41.3075,41.4114,64769.0
2022-09-12 09:50:00,47.82,47.9,47.76,47.89,111572.0,41.4114,41.4807,41.3594,41.472,111572.0
2022-09-12 09:55:00,47.9,48.02,47.85,48.01,91831.0,41.4807,41.5846,41.4374,41.5759,91831.0
2022-09-12 10:00:00,48.0,48.03,47.92,47.92,101481.0,41.5673,41.5932,41.498,41.498,101481.0
2022-09-12 10:05:00,47.93,47.97,47.82,47.84,58542.0,41.5066,41.5413,41.4114,41.4287,58542.0
2022-09-12 10:10:00,47.84,47.98,47.82,47.98,78065.0,41.4287,41.5499,41.4114,41.5499,78065.0
2022-09-12 10:15:00,47.98,48.03,47.93,47.99,136089.0,41.5499,41.5932,41.5066,41.5586,136089.0
2022-09-12 10:20:00,47.99,48.05,47.95,47.95,72337.0,41.5586,41.6105,41.524,41.524,72337.0
2022-09-12 10:25:00,47.95,48.01,47.92,47.92,51533.0,41.524,41.5759,41.498,41.498,51533.0
2022-09-12 10:30:00,47.93,47.93,47.84,47.84,72805.0,41.5066,41.5066,41.4287,41.4287,72805.0
2022-09-12 10:35:00,47.84,47.85,47.77,47.82,125104.0,41.4287,41.4374,41.3681,41.4114,125104.0
2022-09-12 10:40:00,47.82,47.85,47.79,47.79,71257.0,41.4114,41.4374,41.3854,41.3854,71257.0
2022-09-12 10:45:00,47.79,47.87,47.79,47.84,66530.0,41.3854,41.4547,41.3854,41.4287,66530.0
2022-09-12 10:50:00,47.84,47.9,47.8,47.8,120204.0,41.4287,41.4807,41.3941,41.3941,120204.0
2022-09-12 10:55:00,47.8,47.81,47.69,47.74,92135.0,41.3941,41.4027,41.2988,41.3421,92135.0
2022-09-12 11:00:00,47.74,47.78,47.6,47.62,64265.0,41.3421,41.3767,41.2209,41.2382,64265.0
2022-09-12 11:05:00,47.63,47.64,47.52,47.52,59181.0,41.2468,41.2555,41.1516,41.1516,59181.0
2022-09-12 11:10:00,47.52,47.54,47.44,47.52,75261.0,41.1516,41.1689,41.0823,41.1516,75261.0
2022-09-12 11:15:00,47.52,47.62,47.49,47.61,34834.0,41.1516,41.2382,41.1256,41.2295,34834.0
2022-09-12 11:20:00,47.61,47.64,47.55,47.59,37014.0,41.2295,41.2555,41.1776,41.2122,37014.0
2022-09-12 11:25:00,47.6,47.67,47.6,47.66,41905.0,41.2209,41.2815,41.2209,41.2728,41905.0
2022-09-12 11:30:00,47.66,47.68,47.61,47.64,36323.0,41.2728,41.2901,41.2295,41.2555,36323.0
2022-09-12 11:35:00,47.63,47.65,47.56,47.63,39516.0,41.2468,41.2642,41.1862,41.2468,39516.0
2022-09-12 11:40:00,47.63,47.69,47.62,47.65,57192.0,41.2468,41.2988,41.2382,41.2642,57192.0
2022-09-12 11:45:00,47.66,47.68,47.56,47.61,31634.0,41.2728,41.2901,41.1862,41.2295,31634.0
2022-09-12 11:50:00,47.61,47.66,47.54,47.55,43738.0,41.2295,41.2728,41.1689,41.1776,43738.0
2022-09-12 11:55:00,47.55,47.58,47.48,47.5,50554.0,41.1776,41.2035,41.1169,41.1343,50554.0
2022-09-12 12:00:00,47.51,47.56,47.51,47.52,46816.0,41.1429,41.1862,41.1429,41.1516,46816.0
2022-09-12 12:05:00,47.52,47.55,47.44,47.44,48867.0,41.1516,41.1776,41.0823,41.0823,48867.0
2022-09-12 12:10:00,47.44,47.49,47.4,47.49,33117.0,41.0823,41.1256,41.0477,41.1256,33117.0
2022-09-12 12:15:00,47.48,47.51,47.44,47.47,39737.0,41.1169,41.1429,41.0823,41.1083,39737.0
2022-09-12 12:20:00,47.46,47.57,47.43,47.53,39352.0,41.0996,41.1949,41.0736,41.1602,39352.0
2022-09-12 12:25:00,47.52,47.55,47.49,47.52,22147.0,41.1516,41.1776,41.1256,41.1516,22147.0
2022-09-12 12:30:00,47.53,47.55,47.49,47.51,32186.0,41.1602,41.1776,41.1256,41.1429,32186.0
2022-09-12 12:35:00,47.51,47.57,47.46,47.56,49201.0,41.1429,41.1949,41.0996,41.1862,49201.0
2022-09-12 12:40:00,47.56,47.57,47.5,47.57,45829.0,41.1862,41.1949,41.1343,41.1949,45829.0
2022-09-12 12:45:00,47.57,47.59,47.52,47.55,50072.0,41.1949,41.2122,41.1516,41.1776,50072.0
2022-09-12 12:50:00,47.55,47.58,47.53,47.54,45221.0,41.1776,41.2035,41.1602,41.1689,45221.0
2022-09-12 12:55:00,47.54,47.56,47.5,47.53,41800.0,41.1689,41.1862,41.1343,41.1602,41800.0
2022-09-12 13:00:00,47.52,47.53,47.43,47.5,54867.0,41.1516,41.1602,41.0736,41.1343,54867.0
2022-09-12 13:05:00,47.5,47.56,47.49,47.56,50048.0,41.1343,41.1862,41.1256,41.1862,50048.0
2022-09-12 13:10:00,47.56,47.61,47.54,47.59,29498.0,41.1862,41.2295,41.1689,41.2122,29498.0
2022-09-12 13:15:00,47.59,47.61,47.57,47.58,23426.0,41.2122,41.2295,41.1949,41.2035,23426.0
2022-09-12 13:20:00,47.58,47.64,47.57,47.63,29612.0,41.2035,41.2555,41.1949,41.2468,29612.0
2022-09-12 13:25:00,47.63,47.7,47.62,47.67,44593.0,41.2468,41.3075,41.2382,41.2815,44593.0
2022-09-12 13:30:00,47.68,47.69,47.63,47.69,42412.0,41.2901,41.2988,41.2468,41.2988,42412.0
2022-09-12 13:35:00,47.69,47.69,47.61,47.63,26658.0,41.2988,41.2988,41.2295,41.2468,26658.0
2022-09-12 13:40:00,47.62,47.64,47.57,47.58,32555.0,41.2382,41.2555,41.1949,41.2035,32555.0
2022-09-12 13:45:00,47.58,47.64,47.57,47.63,40573.0,41.2035,41.2555,41.1949,41.2468,40573.0
2022-09-12 13:50:00,47.63,47.67,47.62,47.66,24250.0,41.2468,41.2815,41.2382,41.2728,24250.0
2022-09-12 13:55:00,47.66,47.68,47.62,47.64,56386.0,41.2728,41.2901,41.2382,41.2555,56386.0
2022-09-12 14:00:00,47.64,47.66,47.56,47.59,41976.0,41.2555,41.2728,41.1862,41.2122,41976.0
2022-09-12 14:05:00,47.58,47.58,47.53,47.54,48643.0,41.2035,41.2035,41.1602,41.1689,48643.0
2022-09-12 14:10:00,47.54,47.57,47.51,47.56,43554.0,41.1689,41.1949,41.1429,41.1862,43554.0
2022-09-12 14:15:00,47.57,47.6,47.5,47.51,47240.0,41.1949,41.2209,41.1343,41.1429,47240.0
2022-09-12 14:20:00,47.52,47.57,47.47,47.54,55713.0,41.1516,41.1949,41.1083,41.1689,55713.0
2022-09-12 14:25:00,47.55,47.56,47.49,47.51,43906.0,41.1776,41.1862,41.1256,41.1429,43906.0
2022-09-12 14:30:00,47.51,47.52,47.42,47.45,41753.0,41.1429,41.1516,41.065,41.091,41753.0
2022-09-12 14:35:00,47.45,47.48,47.42,47.45,31711.0,41.091,41.1169,41.065,41.091,31711.0
2022-09-12 14:40:00,47.45,47.53,47.45,47.52,42017.0,41.091,41.1602,41.091,41.1516,42017.0
2022-09-12 14:45:00,47.52,47.57,47.5,47.55,37577.0,41.1516,41.1949,41.1343,41.1776,37577.0
2022-09-12 14:50:00,47.55,47.57,47.51,47.51,49724.0,41.1776,41.1949,41.1429,41.1429,49724.0
2022-09-12 14:55:00,47.52,47.58,47.51,47.54,43283.0,41.1516,41.2035,41.1429,41.1689,43283.0
2022-09-12 15:00:00,47.55,47.59,47.53,47.54,60888.0,41.1776,41.2122,41.1602,41.1689,60888.0
2022-09-12 15:05:00,47.55,47.56,47.52,47.55,97607.0,41.1776,41.1862,41.1516,41.1776,97607.0
2022-09-12 15:10:00,47.55,47.59,47.52,47.59,92125.0,41.1776,41.2122,41.1516,41.2122,92125.0
2022-09-12 15:15:00,47.59,47.6,47.53,47.55,49607.0,41.2122,41.2209,41.1602,41.1776,49607.0
2022-09-12 15:20:00,47.55,47.58,47.53,47.54,50244.0,41.1776,41.2035,41.1602,41.1689,50244.0
2022-09-12 15:25:00,47.54,47.54,47.47,47.48,50514.0,41.1689,41.1689,41.1083,41.1169,50514.0
2022-09-12 15:30:00,47.48,47.53,47.44,47.51,123636.0,41.1169,41.1602,41.0823,41.1429,123636.0
2022-09-12 15:35:00,47.5,47.55,47.48,47.53,106440.0,41.1343,41.1776,41.1169,41.1602,106440.0
2022-09-12 15:40:00,47.53,47.6,47.5,47.58,74191.0,41.1602,41.2209,41.1343,41.2035,74191.0
2022-09-12 15:45:00,47.58,47.59,47.51,47.57,133378.0,41.2035,41.2122,41.1429,41.1949,133378.0
2022-09-12 15:50:00,47.56,47.57,47.5,47.52,229584.0,41.1862,41.1949,41.1343,41.1516,229584.0
2022-09-12 15:55:00,47.52,47.59,47.49,47.56,800754.0,41.1516,41.2122,41.1256,41.1862,800754.0
2022-09-13 09:30:00,46.74,46.76,46.5,46.52,140056.0,40.4761,40.4934,40.2683,40.2856,140056.0
2022-09-13 09:35:00,46.51,46.53,46.33,46.47,83290.0,40.2769,40.2943,40.1211,40.2423,83290.0
2022-09-13 09:40:00,46.47,46.56,46.4,46.46,90950.0,40.2423,40.3202,40.1817,40.2336,90950.0
2022-09-13 09:45:00,46.45,46.46,46.35,46.35,66010.0,40.225,40.2336,40.1384,40.1384,66010.0
2022-09-13 09:50:00,46.34,46.61,46.33,46.57,50698.0,40.1297,40.3635,40.1211,40.3289,50698.0
2022-09-13 09:55:00,46.57,46.66,46.47,46.47,76715.0,40.3289,40.4068,40.2423,40.2423,76715.0
2022-09-13 10:00:00,46.47,46.48,46.21,46.22,76316.0,40.2423,40.251,40.0171,40.0258,76316.0
2022-09-13 10:05:00,46.22,46.28,46.14,46.16,76886.0,40.0258,40.0778,39.9565,39.9738,76886.0
2022-09-13 10:10:00,46.17,46.17,46.06,46.08,54623.0,39.9825,39.9825,39.8872,39.9046,54623.0
2022-09-13 10:15:00,46.05,46.07,45.99,46.07,85559.0,39.8786,39.8959,39.8266,39.8959,85559.0
2022-09-13 10:20:00,46.07,46.08,45.94,45.98,93684.0,39.8959,39.9046,39.7833,39.818,93684.0
2022-09-13 10:25:00,45.98,45.98,45.82,45.83,65533.0,39.818,39.818,39.6794,39.6881,65533.0
2022-09-13 10:30:00,45.83,45.85,45.74,45.78,92459.0,39.6881,39.7054,39.6101,39.6448,92459.0
2022-09-13 10:35:00,45.78,45.8,45.69,45.7,58002.0,39.6448,39.6621,39.5668,39.5755,58002.0
2022-09-13 10:40:00,45.7,45.76,45.69,45.75,57179.0,39.5755,39.6274,39.5668,39.6188,57179.0
2022-09-13 10:45:00,45.75,45.8,45.71,45.71,73790.0,39.6188,39.6621,39.5841,39.5841,73790.0
2022-09-13 10:50:00,45.71,45.78,45.7,45.78,41076.0,39.5841,39.6448,39.5755,39.6448,41076.0
2022-09-13 10:55:00,45.78,45.88,45.77,45.87,57135.0,39.6448,39.7314,39.6361,39.7227,57135.0
2022-09-13 11:00:00,45.87,46.0,45.87,45.97,63679.0,39.7227,39.8353,39.7227,39.8093,63679.0
2022-09-13 11:05:00,45.97,46.0,45.92,45.95,48936.0,39.8093,39.8353,39.766,39.792,48936.0
2022-09-13 11:10:00,45.94,46.06,45.91,46.04,67538.0,39.7833,39.8872,39.7573,39.8699,67538.0
2022-09-13 11:15:00,46.03,46.05,45.97,46.0,45392.0,39.8613,39.8786,39.8093,39.8353,45392.0
2022-09-13 11:20:00,45.99,46.09,45.98,46.04,51896.0,39.8266,39.9132,39.818,39.8699,51896.0
2022-09-13 11:25:00,46.03,46.13,46.02,46.11,36395.0,39.8613,39.9479,39.8526,39.9305,36395.0
2022-09-13 11:30:00,46.09,46.14,46.07,46.07,38992.0,39.9132,39.9565,39.8959,39.8959,38992.0
2022-09-13 11:35:00,46.08,46.22,46.05,46.2,111417.0,39.9046,40.0258,39.8786,40.0085,111417.0
2022-09-13 11:40:00,46.19,46.19,46.04,46.07,48086.0,39.9998,39.9998,39.8699,39.8959,48086.0
2022-09-13 11:45:00,46.06,46.06,45.95,45.95,32530.0,39.8872,39.8872,39.792,39.792,32530.0
2022-09-13 11:50:00,45.94,45.97,45.9,45.93,35605.0,39.7833,39.8093,39.7487,39.7747,35605.0
2022-09-13 11:55:00,45.93,45.96,45.89,45.91,18948.0,39.7747,39.8006,39.74,39.7573,18948.0
2022-09-13 12:00:00,45.92,45.96,45.88,45.93,33526.0,39.766,39.8006,39.7314,39.7747,33526.0
2022-09-13 12:05:00,45.93,46.02,45.93,45.98,39265.0,39.7747,39.8526,39.7747,39.818,39265.0
2022-09-13 12:10:00,45.97,46.0,45.93,45.99,39436.0,39.8093,39.8353,39.7747,39.8266,39436.0
2022-09-13 12:15:00,45.99,46.04,45.99,46.01,17449.0,39.8266,39.8699,39.8266,39.8439,17449.0
2022-09-13 12:20:00,46.01,46.04,45.98,46.01,23305.0,39.8439,39.8699,39.818,39.8439,23305.0
2022-09-13 12:25:00,46.0,46.01,45.93,45.93,23286.0,39.8353,39.8439,39.7747,39.7747,23286.0
2022-09-13 12:30:00,45.92,45.92,45.81,45.88,46524.0,39.766,39.766,39.6707,39.7314,46524.0
2022-09-13 12:35:00,45.89,45.91,45.84,45.84,26847.0,39.74,39.7573,39.6967,39.6967,26847.0
2022-09-13 12:40:00,45.84,45.89,45.82,45.84,41750.0,39.6967,39.74,39.6794,39.6967,41750.0
2022-09-13 12:45:00,45.84,45.91,45.83,45.91,44609.0,39.6967,39.7573,39.6881,39.7573,44609.0
2022-09-13 12:50:00,45.91,45.96,45.9,45.96,37158.0,39.7573,39.8006,39.7487,39.8006,37158.0
2022-09-13 12:55:00,45.97,45.98,45.9,45.92,56092.0,39.8093,39.818,39.7487,39.766,56092.0
2022-09-13 13:00:00,45.92,45.99,45.88,45.96,34167.0,39.766,39.8266,39.7314,39.8006,34167.0
2022-09-13 13:05:00,45.95,46.01,45.95,45.95,32309.0,39.792,39.8439,39.792,39.792,32309.0
2022-09-13 13:10:00,45.95,46.01,45.92,46.0,41518.0,39.792,39.8439,39.766,39.8353,41518.0
2022-09-13 13:15:00,46.0,46.04,45.93,45.93,23401.0,39.8353,39.8699,39.7747,39.7747,23401.0
2022-09-13 13:20:00,45.94,45.99,45.93,45.96,26809.0,39.7833,39.8266,39.7747,39.8006,26809.0
2022-09-13 13:25:00,45.96,46.02,45.96,46.0,23525.0,39.8006,39.8526,39.8006,39.8353,23525.0
2022-09-13 13:30:00,46.01,46.05,45.98,46.03,47565.0,39.8439,39.8786,39.818,39.8613,47565.0
2022-09-13 13:35:00,46.03,46.05,45.96,45.98,31268.0,39.8613,39.8786,39.8006,39.818,31268.0
2022-09-13 13:40:00,45.98,45.99,45.89,45.9,32167.0,39.818,39.8266,39.74,39.7487,32167.0
2022-09-13 13:45:00,45.9,45.95,45.89,45.95,47398.0,39.7487,39.792,39.74,39.792,47398.0
2022-09-13 13:50:00,45.95,45.96,45.9,45.92,51702.0,39.792,39.8006,39.7487,39.766,51702.0
2022-09-13 13:55:00,45.92,45.95,45.91,45.93,35173.0,39.766,39.792,39.7573,39.7747,35173.0
2022-09-13 14:00:00,45.93,45.93,45.88,45.91,52210.0,39.7747,39.7747,39.7314,39.7573,52210.0
2022-09-13 14:05:00,45.91,45.91,45.8,45.8,32538.0,39.7573,39.7573,39.6621,39.6621,32538.0
2022-09-13 14:10:00,45.81,45.81,45.75,45.81,107800.0,39.6707,39.6707,39.6188,39.6707,107800.0
2022-09-13 14:15:00,45.81,45.89,45.81,45.89,72230.0,39.6707,39.74,39.6707,39.74,72230.0
2022-09-13 14:20:00,45.89,45.95,45.82,45.82,48194.0,39.74,39.792,39.6794,39.6794,48194.0
2022-09-13 14:25:00,45.82,45.83,45.76,45.76,42212.0,39.6794,39.6881,39.6274,39.6274,42212.0
2022-09-13 14:30:00,45.76,45.78,45.7,45.71,54407.0,39.6274,39.6448,39.5755,39.5841,54407.0
2022-09-13 14:35:00,45.71,45.72,45.64,45.65,52169.0,39.5841,39.5928,39.5235,39.5322,52169.0
2022-09-13 14:40:00,45.64,45.66,45.58,45.59,33541.0,39.5235,39.5408,39.4716,39.4802,33541.0
2022-09-13 14:45:00,45.59,45.61,45.56,45.57,31647.0,39.4802,39.4975,39.4542,39.4629,31647.0
2022-09-13 14:50:00,45.56,45.56,45.41,45.43,56340.0,39.4542,39.4542,39.3244,39.3417,56340.0
2022-09-13 14:55:00,45.44,45.52,45.42,45.46,63901.0,39.3503,39.4196,39.333,39.3676,63901.0
2022-09-13 15:00:00,45.47,45.5,45.44,45.47,41646.0,39.3763,39.4023,39.3503,39.3763,41646.0
2022-09-13 15:05:00,45.47,45.48,45.39,45.4,72410.0,39.3763,39.385,39.307,39.3157,72410.0
2022-09-13 15:10:00,45.4,45.41,45.31,45.36,75016.0,39.3157,39.3244,39.2378,39.2811,75016.0
2022-09-13 15:15:00,45.35,45.37,45.28,45.33,64577.0,39.2724,39.2897,39.2118,39.2551,64577.0
2022-09-13 15:20:00,45.32,45.43,45.32,45.34,148274.0,39.2464,39.3417,39.2464,39.2637,148274.0
2022-09-13 15:25:00,45.33,45.35,45.28,45.29,94101.0,39.2551,39.2724,39.2118,39.2204,94101.0
2022-09-13 15:30:00,45.29,45.3,45.14,45.16,135451.0,39.2204,39.2291,39.0905,39.1079,135451.0
2022-09-13 15:35:00,45.15,45.19,45.08,45.16,130957.0,39.0992,39.1338,39.0386,39.1079,130957.0
2022-09-13 15:40:00,45.16,45.16,45.06,45.11,126208.0,39.1079,39.1079,39.0213,39.0646,126208.0
2022-09-13 15:45:00,45.11,45.14,45.02,45.14,227620.0,39.0646,39.0905,38.9866,39.0905,227620.0
2022-09-13 15:50:00,45.13,45.26,45.12,45.25,488600.0,39.0819,39.1945,39.0732,39.1858,488600.0
2022-09-13 15:55:00,45.25,45.36,45.16,45.18,871837.0,39.1858,39.2811,39.1079,39.1252,871837.0
2022-09-14 09:30:00,45.39,45.4,45.1,45.12,145646.0,39.307,39.3157,39.0559,39.0732,145646.0
2022-09-14 09:35:00,45.11,45.44,45.11,45.39,44604.0,39.0646,39.3503,39.0646,39.307,44604.0
2022-09-14 09:40:00,45.38,45.47,45.34,45.45,81694.0,39.2984,39.3763,39.2637,39.359,81694.0
2022-09-14 09:45:00,45.46,45.49,45.34,45.39,96066.0,39.3676,39.3936,39.2637,39.307,96066.0
2022-09-14 09:50:00,45.38,45.38,45.31,45.33,43214.0,39.2984,39.2984,39.2378,39.2551,43214.0
2022-09-14 09:55:00,45.33,45.33,45.21,45.25,49677.0,39.2551,39.2551,39.1512,39.1858,49677.0
2022-09-14 10:00:00,45.26,45.34,45.1,45.1,71711.0,39.1945,39.2637,39.0559,39.0559,71711.0
2022-09-14 10:05:00,45.09,45.09,44.93,44.94,108223.0,39.0472,39.0472,38.9087,38.9173,108223.0
2022-09-14 10:10:00,44.94,44.97,44.76,44.77,59631.0,38.9173,38.9433,38.7615,38.7701,59631.0
2022-09-14 10:15:00,44.76,44.8,44.63,44.63,134931.0,38.7615,38.7961,38.6489,38.6489,134931.0
2022-09-14 10:20:00,44.63,44.66,44.55,44.6,86558.0,38.6489,38.6749,38.5796,38.6229,86558.0
2022-09-14 10:25:00,44.59,44.64,44.45,44.48,120671.0,38.6142,38.6575,38.493,38.519,120671.0
2022-09-14 10:30:00,44.49,44.69,44.44,44.67,219838.0,38.5276,38.7008,38.4843,38.6835,219838.0
2022-09-14 10:35:00,44.67,44.77,44.66,44.74,62288.0,38.6835,38.7701,38.6749,38.7441,62288.0
2022-09-14 10:40:00,44.75,44.84,44.68,44.78,85798.0,38.7528,38.8307,38.6922,38.7788,85798.0
2022-09-14 10:45:00,44.79,44.87,44.76,44.84,46071.0,38.7874,38.8567,38.7615,38.8307,46071.0
2022-09-14 10:50:00,44.84,45.01,44.81,45.0,76886.0,38.8307,38.978,38.8048,38.9693,76886.0
2022-09-14 10:55:00,45.0,45.04,44.94,45.04,34245.0,38.9693,39.0039,38.9173,39.0039,34245.0
2022-09-14 11:00:00,45.04,45.05,44.93,44.98,49733.0,39.0039,39.0126,38.9087,38.952,49733.0
2022-09-14 11:05:00,44.98,45.04,44.96,45.03,38761.0,38.952,39.0039,38.9347,38.9953,38761.0
2022-09-14 11:10:00,45.04,45.1,45.01,45.01,53080.0,39.0039,39.0559,38.978,38.978,53080.0
2022-09-14 11:15:00,45.02,45.08,44.99,45.01,28180.0,38.9866,39.0386,38.9606,38.978,28180.0
2022-09-14 11:20:00,45.01,45.08,44.97,45.05,30613.0,38.978,39.0386,38.9433,39.0126,30613.0
2022-09-14 11:25:00,45.04,45.05,44.99,45.03,26214.0,39.0039,39.0126,38.9606,38.9953,26214.0
2022-09-14 11:30:00,45.03,45.07,44.99,45.01,32250.0,38.9953,39.0299,38.9606,38.978,32250.0
2022-09-14 11:35:00,45.02,45.04,44.98,45.0,47046.0,38.9866,39.0039,38.952,38.9693,47046.0
2022-09-14 11:40:00,45.0,45.08,44.99,45.08,22201.0,38.9693,39.0386,38.9606,39.0386,22201.0
2022-09-14 11:45:00,45.1,45.11,45.0,45.01,29561.0,39.0559,39.0646,38.9693,38.978,29561.0
2022-09-14 11:50:00,45.01,45.02,44.94,45.01,17942.0,38.978,38.9866,38.9173,38.978,17942.0
2022-09-14 11:55:00,45.0,45.0,44.86,44.87,19120.0,38.9693,38.9693,38.8481,38.8567,19120.0
2022-09-14 12:00:00,44.87,44.89,44.84,44.87,21556.0,38.8567,38.874,38.8307,38.8567,21556.0
2022-09-14 12:05:00,44.86,44.93,44.85,44.91,28025.0,38.8481,38.9087,38.8394,38.8914,28025.0
2022-09-14 12:10:00,44.91,45.01,44.9,45.01,33431.0,38.8914,38.978,38.8827,38.978,33431.0
2022-09-14 12:15:00,45.02,45.07,45.01,45.07,36512.0,38.9866,39.0299,38.978,39.0299,36512.0
2022-09-14 12:20:00,45.07,45.08,45.01,45.05,26294.0,39.0299,39.0386,38.978,39.0126,26294.0
2022-09-14 12:25:00,45.06,45.06,44.93,44.97,48175.0,39.0213,39.0213,38.9087,38.9433,48175.0
2022-09-14 12:30:00,44.98,45.01,44.86,44.91,30733.0,38.952,38.978,38.8481,38.8914,30733.0
2022-09-14 12:35:00,44.91,45.1,44.91,45.08,38580.0,38.8914,39.0559,38.8914,39.0386,38580.0
2022-09-14 12:40:00,45.08,45.17,45.07,45.16,17052.0,39.0386,39.1165,39.0299,39.1079,17052.0
2022-09-14 12:45:00,45.16,45.16,45.1,45.13,23315.0,39.1079,39.1079,39.0559,39.0819,23315.0
2022-09-14 12:50:00,45.13,45.22,45.12,45.21,23662.0,39.0819,39.1598,39.0732,39.1512,23662.0
2022-09-14 12:55:00,45.21,45.21,45.16,45.21,22310.0,39.1512,39.1512,39.1079,39.1512,22310.0
2022-09-14 13:00:00,45.22,45.27,45.2,45.22,22378.0,39.1598,39.2031,39.1425,39.1598,22378.0
2022-09-14 13:05:00,45.23,45.24,45.14,45.16,24638.0,39.1685,39.1771,39.0905,39.1079,24638.0
2022-09-14 13:10:00,45.15,45.2,45.15,45.19,23014.0,39.0992,39.1425,39.0992,39.1338,23014.0
2022-09-14 13:15:00,45.19,45.23,45.14,45.15,31372.0,39.1338,39.1685,39.0905,39.0992,31372.0
2022-09-14 13:20:00,45.16,45.17,45.1,45.11,36878.0,39.1079,39.1165,39.0559,39.0646,36878.0
2022-09-14 13:25:00,45.1,45.12,45.06,45.11,21820.0,39.0559,39.0732,39.0213,39.0646,21820.0
2022-09-14 13:30:00,45.12,45.14,45.06,45.07,25854.0,39.0732,39.0905,39.0213,39.0299,25854.0
2022-09-14 13:35:00,45.07,45.09,45.02,45.04,37874.0,39.0299,39.0472,38.9866,39.0039,37874.0
2022-09-14 13:40:00,45.04,45.08,45.01,45.07,16885.0,39.0039,39.0386,38.978,39.0299,16885.0
2022-09-14 13:45:00,45.07,45.07,44.88,44.93,48549.0,39.0299,39.0299,38.8654,38.9087,48549.0
2022-09-14 13:50:00,44.93,45.08,44.93,45.07,48013.0,38.9087,39.0386,38.9087,39.0299,48013.0
2022-09-14 13:55:00,45.07,45.07,44.99,45.02,44830.0,39.0299,39.0299,38.9606,38.9866,44830.0
2022-09-14 14:00:00,45.02,45.05,44.94,44.96,33877.0,38.9866,39.0126,38.9173,38.9347,33877.0
2022-09-14 14:05:00,44.95,45.05,44.95,45.01,50510.0,38.926,39.0126,38.926,38.978,50510.0
2022-09-14 14:10:00,45.01,45.08,44.98,45.06,38483.0,38.978,39.0386,38.952,39.0213,38483.0
2022-09-14 14:15:00,45.07,45.1,45.04,45.08,29763.0,39.0299,39.0559,39.0039,39.0386,29763.0
2022-09-14 14:20:00,45.08,45.11,45.08,45.09,35395.0,39.0386,39.0646,39.0386,39.0472,35395.0
2022-09-14 14:25:00,45.09,45.12,45.04,45.06,55162.0,39.0472,39.0732,39.0039,39.0213,55162.0
2022-09-14 14:30:00,45.05,45.12,45.04,45.11,47062.0,39.0126,39.0732,39.0039,39.0646,47062.0
2022-09-14 14:35:00,45.1,45.12,45.06,45.08,25981.0,39.0559,39.0732,39.0213,39.0386,25981.0
2022-09-14 14:40:00,45.09,45.09,45.02,45.03,49953.0,39.0472,39.0472,38.9866,38.9953,49953.0
2022-09-14 14:45:00,45.03,45.04,44.98,45.04,45807.0,38.9953,39.0039,38.952,39.0039,45807.0
2022-09-14 14:50:00,45.04,45.07,44.96,44.97,51754.0,39.0039,39.0299,38.9347,38.9433,51754.0
2022-09-14 14:55:00,44.98,45.01,44.95,44.98,30508.0,38.952,38.978,38.926,38.952,30508.0
2022-09-14 15:00:00,44.98,45.03,44.95,44.97,37306.0,38.952,38.9953,38.926,38.9433,37306.0
2022-09-14 15:05:00,44.97,45.01,44.95,44.99,44289.0,38.9433,38.978,38.926,38.9606,44289.0
2022-09-14 15:10:00,45.0,45.0,44.83,44.84,64355.0,38.9693,38.9693,38.8221,38.8307,64355.0
2022-09-14 15:15:00,44.83,44.85,44.76,44.84,87557.0,38.8221,38.8394,38.7615,38.8307,87557.0
2022-09-14 15:20:00,44.83,44.9,44.79,44.87,79238.0,38.8221,38.8827,38.7874,38.8567,79238.0
2022-09-14 15:25:00,44.87,44.89,44.81,44.87,55712.0,38.8567,38.874,38.8048,38.8567,55712.0
2022-09-14 15:30:00,44.86,44.89,44.76,44.88,86496.0,38.8481,38.874,38.7615,38.8654,86496.0
2022-09-14 15:35:00,44.88,44.92,44.85,44.91,87889.0,38.8654,38.9,38.8394,38.8914,87889.0
2022-09-14 15:40:00,44.92,45.01,44.89,45.0,92929.0,38.9,38.978,38.874,38.9693,92929.0
2022-09-14 15:45:00,45.0,45.05,44.96,45.03,150949.0,38.9693,39.0126,38.9347,38.9953,150949.0
2022-09-14 15:50:00,45.03,45.16,45.03,45.14,188157.0,38.9953,39.1079,38.9953,39.0905,188157.0
2022-09-14 15:55:00,45.14,45.15,45.02,45.12,429506.0,39.0905,39.0992,38.9866,39.0732,429506.0
2022-09-15 09:30:00,45.27,45.35,45.15,45.26,81351.0,39.2031,39.2724,39.0992,39.1945,81351.0
2022-09-15 09:35:00,45.26,45.35,45.16,45.26,60706.0,39.1945,39.2724,39.1079,39.1945,60706.0
2022-09-15 09:40:00,45.25,45.6,45.22,45.55,101198.0,39.1858,39.4889,39.1598,39.4456,101198.0
2022-09-15 09:45:00,45.58,45.7,45.54,45.69,55448.0,39.4716,39.5755,39.4369,39.5668,55448.0
2022-09-15 09:50:00,45.71,45.82,45.69,45.8,62940.0,39.5841,39.6794,39.5668,39.6621,62940.0
2022-09-15 09:55:00,45.79,45.86,45.77,45.83,48904.0,39.6534,39.714,39.6361,39.6881,48904.0
2022-09-15 10:00:00,45.83,45.96,45.82,45.91,75995.0,39.6881,39.8006,39.6794,39.7573,75995.0
2022-09-15 10:05:00,45.91,46.01,45.88,45.91,49684.0,39.7573,39.8439,39.7314,39.7573,49684.0
2022-09-15 10:10:00,45.91,45.94,45.85,45.87,47392.0,39.7573,39.7833,39.7054,39.7227,47392.0
2022-09-15 10:15:00,45.87,45.96,45.86,45.91,48505.0,39.7227,39.8006,39.714,39.7573,48505.0
2022-09-15 10:20:00,45.91,45.93,45.76,45.76,36110.0,39.7573,39.7747,39.6274,39.6274,36110.0
2022-09-15 10:25:00,45.76,45.76,45.61,45.61,32567.0,39.6274,39.6274,39.4975,39.4975,32567.0
2022-09-15 10:30:00,45.61,45.72,45.6,45.71,35107.0,39.4975,39.5928,39.4889,39.5841,35107.0
2022-09-15 10:35:00,45.71,45.83,45.71,45.77,41564.0,39.5841,39.6881,39.5841,39.6361,41564.0
2022-09-15 10:40:00,45.78,45.81,45.74,45.8,35777.0,39.6448,39.6707,39.6101,39.6621,35777.0
2022-09-15 10:45:00,45.81,45.83,45.71,45.73,37766.0,39.6707,39.6881,39.5841,39.6015,37766.0
2022-09-15 10:50:00,45.72,45.72,45.57,45.65,121248.0,39.5928,39.5928,39.4629,39.5322,121248.0
2022-09-15 10:55:00,45.65,45.67,45.56,45.62,105664.0,39.5322,39.5495,39.4542,39.5062,105664.0
2022-09-15 11:00:00,45.62,45.67,45.57,45.64,91820.0,39.5062,39.5495,39.4629,39.5235,91820.0
2022-09-15 11:05:00,45.64,45.64,45.5,45.51,107319.0,39.5235,39.5235,39.4023,39.4109,107319.0
2022-09-15 11:10:00,45.5,45.52,45.45,45.48,49477.0,39.4023,39.4196,39.359,39.385,49477.0
2022-09-15 11:15:00,45.47,45.57,45.42,45.56,48863.0,39.3763,39.4629,39.333,39.4542,48863.0
2022-09-15 11:20:00,45.57,45.65,45.55,45.63,81298.0,39.4629,39.5322,39.4456,39.5149,81298.0
2022-09-15 11:25:00,45.63,45.63,45.57,45.61,43064.0,39.5149,39.5149,39.4629,39.4975,43064.0
2022-09-15 11:30:00,45.6,45.64,45.57,45.59,49623.0,39.4889,39.5235,39.4629,39.4802,49623.0
2022-09-15 11:35:00,45.58,45.63,45.53,45.55,38199.0,39.4716,39.5149,39.4283,39.4456,38199.0
2022-09-15 11:40:00,45.56,45.63,45.56,45.59,36674.0,39.4542,39.5149,39.4542,39.4802,36674.0
2022-09-15 11:45:00,45.59,45.62,45.56,45.6,37383.0,39.4802,39.5062,39.4542,39.4889,37383.0
2022-09-15 11:50:00,45.6,45.61,45.48,45.5,92726.0,39.4889,39.4975,39.385,39.4023,92726.0
2022-09-15 11:55:00,45.5,45.54,45.43,45.54,49445.0,39.4023,39.4369,39.3417,39.4369,49445.0
2022-09-15 12:00:00,45.54,45.62,45.5,45.55,88496.0,39.4369,39.5062,39.4023,39.4456,88496.0
2022-09-15 12:05:00,45.55,45.58,45.47,45.48,49221.0,39.4456,39.4716,39.3763,39.385,49221.0
2022-09-15 12:10:00,45.48,45.51,45.45,45.47,42619.0,39.385,39.4109,39.359,39.3763,42619.0
2022-09-15 12:15:00,45.48,45.63,45.48,45.62,38072.0,39.385,39.5149,39.385,39.5062,38072.0
2022-09-15 12:20:00,45.62,45.64,45.57,45.58,28571.0,39.5062,39.5235,39.4629,39.4716,28571.0
2022-09-15 12:25:00,45.58,45.59,45.48,45.49,29033.0,39.4716,39.4802,39.385,39.3936,29033.0
2022-09-15 12:30:00,45.5,45.6,45.48,45.59,24153.0,39.4023,39.4889,39.385,39.4802,24153.0
2022-09-15 12:35:00,45.59,45.63,45.59,45.62,62054.0,39.4802,39.5149,39.4802,39.5062,62054.0
2022-09-15 12:40:00,45.63,45.65,45.58,45.59,92991.0,39.5149,39.5322,39.4716,39.4802,92991.0
2022-09-15 12:45:00,45.59,45.62,45.57,45.6,22387.0,39.4802,39.5062,39.4629,39.4889,22387.0
2022-09-15 12:50:00,45.61,45.65,45.59,45.59,33220.0,39.4975,39.5322,39.4802,39.4802,33220.0
2022-09-15 12:55:00,45.59,45.72,45.59,45.71,79841.0,39.4802,39.5928,39.4802,39.5841,79841.0
2022-09-15 13:00:00,45.72,45.87,45.71,45.81,86834.0,39.5928,39.7227,39.5841,39.6707,86834.0
2022-09-15 13:05:00,45.82,45.87,45.79,45.87,37112.0,39.6794,39.7227,39.6534,39.7227,37112.0
2022-09-15 13:10:00,45.87,45.89,45.84,45.89,32598.0,39.7227,39.74,39.6967,39.74,32598.0
2022-09-15 13:15:00,45.9,46.01,45.88,46.0,47291.0,39.7487,39.8439,39.7314,39.8353,47291.0
2022-09-15 13:20:00,46.0,46.04,45.96,46.03,41482.0,39.8353,39.8699,39.8006,39.8613,41482.0
2022-09-15 13:25:00,46.03,46.1,46.02,46.07,34244.0,39.8613,39.9219,39.8526,39.8959,34244.0
2022-09-15 13:30:00,46.07,46.11,46.03,46.08,44396.0,39.8959,39.9305,39.8613,39.9046,44396.0
2022-09-15 13:35:00,46.07,46.09,46.0,46.05,50584.0,39.8959,39.9132,39.8353,39.8786,50584.0
2022-09-15 13:40:00,46.05,46.07,45.98,46.0,300789.0,39.8786,39.8959,39.818,39.8353,300789.0
2022-09-15 13:45:00,46.0,46.0,45.9,45.95,111905.0,39.8353,39.8353,39.7487,39.792,111905.0
2022-09-15 13:50:00,45.94,45.96,45.88,45.91,58688.0,39.7833,39.8006,39.7314,39.7573,58688.0
2022-09-15 13:55:00,45.91,45.92,45.87,45.9,44959.0,39.7573,39.766,39.7227,39.7487,44959.0
2022-09-15 14:00:00,45.89,45.89,45.73,45.75,64500.0,39.74,39.74,39.6015,39.6188,64500.0
2022-09-15 14:05:00,45.74,45.81,45.74,45.8,41460.0,39.6101,39.6707,39.6101,39.6621,41460.0
2022-09-15 14:10:00,45.8,45.89,45.79,45.88,49013.0,39.6621,39.74,39.6534,39.7314,49013.0
2022-09-15 14:15:00,45.86,45.99,45.85,45.97,37207.0,39.714,39.8266,39.7054,39.8093,37207.0
2022-09-15 14:20:00,45.97,45.98,45.94,45.97,36859.0,39.8093,39.818,39.7833,39.8093,36859.0
2022-09-15 14:25:00,45.97,46.08,45.95,46.08,35161.0,39.8093,39.9046,39.792,39.9046,35161.0
2022-09-15 14:30:00,46.07,46.08,45.99,45.99,102187.0,39.8959,39.9046,39.8266,39.8266,102187.0
2022-09-15 14:35:00,45.98,46.05,45.96,45.96,47543.0,39.818,39.8786,39.8006,39.8006,47543.0
2022-09-15 14:40:00,45.97,45.98,45.89,45.95,63637.0,39.8093,39.818,39.74,39.792,63637.0
2022-09-15 14:45:00,45.94,45.94,45.78,45.79,52257.0,39.7833,39.7833,39.6448,39.6534,52257.0
2022-09-15 14:50:00,45.79,45.91,45.79,45.9,42557.0,39.6534,39.7573,39.6534,39.7487,42557.0
2022-09-15 14:55:00,45.9,45.91,45.85,45.89,62703.0,39.7487,39.7573,39.7054,39.74,62703.0
2022-09-15 15:00:00,45.89,45.91,45.82,45.88,108665.0,39.74,39.7573,39.6794,39.7314,108665.0
2022-09-15 15:05:00,45.88,45.9,45.8,45.84,182313.0,39.7314,39.7487,39.6621,39.6967,182313.0
2022-09-15 15:10:00,45.84,45.85,45.73,45.76,117870.0,39.6967,39.7054,39.6015,39.6274,117870.0
2022-09-15 15:15:00,45.76,45.78,45.68,45.73,134021.0,39.6274,39.6448,39.5582,39.6015,134021.0
2022-09-15 15:20:00,45.73,45.74,45.62,45.74,119840.0,39.6015,39.6101,39.5062,39.6101,119840.0
2022-09-15 15:25:00,45.75,45.77,45.69,45.73,98474.0,39.6188,39.6361,39.5668,39.6015,98474.0
2022-09-15 15:30:00,45.73,45.79,45.69,45.71,409676.0,39.6015,39.6534,39.5668,39.5841,409676.0
2022-09-15 15:35:00,45.71,45.78,45.7,45.76,105418.0,39.5841,39.6448,39.5755,39.6274,105418.0
2022-09-15 15:40:00,45.76,45.85,45.74,45.82,186869.0,39.6274,39.7054,39.6101,39.6794,186869.0
2022-09-15 15:45:00,45.82,45.86,45.74,45.77,255467.0,39.6794,39.714,39.6101,39.6361,255467.0
2022-09-15 15:50:00,45.76,45.86,45.7,45.82,652439.0,39.6274,39.714,39.5755,39.6794,652439.0
2022-09-15 15:55:00,45.82,46.01,45.77,45.86,1890367.0,39.6794,39.8439,39.6361,39.714,1890367.0
2022-09-16 09:30:00,45.62,45.73,45.29,45.3,1256871.0,39.5062,39.6015,39.2204,39.2291,1256871.0
2022-09-16 09:35:00,45.28,45.74,45.26,45.68,79527.0,39.2118,39.6101,39.1945,39.5582,79527.0
2022-09-16 09:40:00,45.68,45.68,45.52,45.61,105864.0,39.5582,39.5582,39.4196,39.4975,105864.0
2022-09-16 09:45:00,45.62,45.75,45.61,45.74,220723.0,39.5062,39.6188,39.4975,39.6101,220723.0
2022-09-16 09:50:00,45.75,45.82,45.39,45.41,79497.0,39.6188,39.6794,39.307,39.3244,79497.0
2022-09-16 09:55:00,45.4,45.43,45.26,45.3,77475.0,39.3157,39.3417,39.1945,39.2291,77475.0
2022-09-16 10:00:00,45.31,45.41,45.2,45.2,88438.0,39.2378,39.3244,39.1425,39.1425,88438.0
2022-09-16 10:05:00,45.19,45.46,45.17,45.41,102617.0,39.1338,39.3676,39.1165,39.3244,102617.0
2022-09-16 10:10:00,45.4,45.88,45.4,45.81,213283.0,39.3157,39.7314,39.3157,39.6707,213283.0
2022-09-16 10:15:00,45.8,45.84,45.68,45.71,118126.0,39.6621,39.6967,39.5582,39.5841,118126.0
2022-09-16 10:20:00,45.71,45.8,45.67,45.77,90181.0,39.5841,39.6621,39.5495,39.6361,90181.0
2022-09-16 10:25:00,45.78,45.87,45.7,45.77,140374.0,39.6448,39.7227,39.5755,39.6361,140374.0
2022-09-16 10:30:00,45.78,45.88,45.7,45.8,97996.0,39.6448,39.7314,39.5755,39.6621,97996.0
2022-09-16 10:35:00,45.8,45.89,45.74,45.78,349084.0,39.6621,39.74,39.6101,39.6448,349084.0
2022-09-16 10:40:00,45.78,45.83,45.62,45.63,91670.0,39.6448,39.6881,39.5062,39.5149,91670.0
2022-09-16 10:45:00,45.63,45.65,45.46,45.49,44615.0,39.5149,39.5322,39.3676,39.3936,44615.0
2022-09-16 10:50:00,45.49,45.63,45.49,45.59,54160.0,39.3936,39.5149,39.3936,39.4802,54160.0
2022-09-16 10:55:00,45.58,45.61,45.42,45.44,89604.0,39.4716,39.4975,39.333,39.3503,89604.0
2022-09-16 11:00:00,45.43,45.52,45.42,45.48,79897.0,39.3417,39.4196,39.333,39.385,79897.0
2022-09-16 11:05:00,45.47,45.56,45.45,45.51,50839.0,39.3763,39.4542,39.359,39.4109,50839.0
2022-09-16 11:10:00,45.51,45.54,45.37,45.37,147828.0,39.4109,39.4369,39.2897,39.2897,147828.0
2022-09-16 11:15:00,45.36,45.49,45.32,45.48,70323.0,39.2811,39.3936,39.2464,39.385,70323.0
2022-09-16 11:20:00,45.47,45.52,45.39,45.51,93903.0,39.3763,39.4196,39.307,39.4109,93903.0
2022-09-16 11:25:00,45.52,45.56,45.46,45.52,69555.0,39.4196,39.4542,39.3676,39.4196,69555.0
2022-09-16 11:30:00,45.52,45.58,45.49,45.56,67668.0,39.4196,39.4716,39.3936,39.4542,67668.0
2022-09-16 11:35:00,45.56,45.58,45.48,45.51,43807.0,39.4542,39.4716,39.385,39.4109,43807.0
2022-09-16 11:40:00,45.51,45.54,45.45,45.52,65542.0,39.4109,39.4369,39.359,39.4196,65542.0
2022-09-16 11:45:00,45.51,45.53,45.45,45.5,70173.0,39.4109,39.4283,39.359,39.4023,70173.0
2022-09-16 11:50:00,45.51,45.64,45.48,45.64,71053.0,39.4109,39.5235,39.385,39.5235,71053.0
2022-09-16 11:55:00,45.65,45.67,45.59,45.63,64769.0,39.5322,39.5495,39.4802,39.5149,64769.0
2022-09-16 12:00:00,45.63,45.64,45.56,45.64,46623.0,39.5149,39.5235,39.4542,39.5235,46623.0
2022-09-16 12:05:00,45.64,45.68,45.58,45.59,52572.0,39.5235,39.5582,39.4716,39.4802,52572.0
2022-09-16 12:10:00,45.58,45.61,45.52,45.54,38584.0,39.4716,39.4975,39.4196,39.4369,38584.0
2022-09-16 12:15:00,45.54,45.57,45.5,45.57,67350.0,39.4369,39.4629,39.4023,39.4629,67350.0
2022-09-16 12:20:00,45.56,45.59,45.52,45.53,92171.0,39.4542,39.4802,39.4196,39.4283,92171.0
2022-09-16 12:25:00,45.53,45.57,45.51,45.55,57369.0,39.4283,39.4629,39.4109,39.4456,57369.0
2022-09-16 12:30:00,45.55,45.6,45.5,45.51,103346.0,39.4456,39.4889,39.4023,39.4109,103346.0
2022-09-16 12:35:00,45.51,45.54,45.43,45.43,53611.0,39.4109,39.4369,39.3417,39.3417,53611.0
2022-09-16 12:40:00,45.44,45.51,45.43,45.5,70896.0,39.3503,39.4109,39.3417,39.4023,70896.0
2022-09-16 12:45:00,45.49,45.56,45.47,45.54,86952.0,39.3936,39.4542,39.3763,39.4369,86952.0
2022-09-16 12:50:00,45.53,45.59,45.51,45.52,56805.0,39.4283,39.4802,39.4109,39.4196,56805.0
2022-09-16 12:55:00,45.52,45.54,45.45,45.46,94485.0,39.4196,39.4369,39.359,39.3676,94485.0
2022-09-16 13:00:00,45.46,45.47,45.38,45.39,54194.0,39.3676,39.3763,39.2984,39.307,54194.0
2022-09-16 13:05:00,45.39,45.41,45.34,45.39,38672.0,39.307,39.3244,39.2637,39.307,38672.0
2022-09-16 13:10:00,45.4,45.43,45.36,45.38,37068.0,39.3157,39.3417,39.2811,39.2984,37068.0
2022-09-16 13:15:00,45.38,45.39,45.29,45.36,48912.0,39.2984,39.307,39.2204,39.2811,48912.0
2022-09-16 13:20:00,45.35,45.43,45.33,45.43,48740.0,39.2724,39.3417,39.2551,39.3417,48740.0
2022-09-16 13:25:00,45.43,45.44,45.39,45.43,69343.0,39.3417,39.3503,39.307,39.3417,69343.0
2022-09-16 13:30:00,45.43,45.55,45.42,45.49,57103.0,39.3417,39.4456,39.333,39.3936,57103.0
2022-09-16 13:35:00,45.5,45.61,45.49,45.58,40652.0,39.4023,39.4975,39.3936,39.4716,40652.0
2022-09-16 13:40:00,45.59,45.63,45.52,45.63,66423.0,39.4802,39.5149,39.4196,39.5149,66423.0
2022-09-16 13:45:00,45.63,45.63,45.54,45.55,51555.0,39.5149,39.5149,39.4369,39.4456,51555.0
2022-09-16 13:50:00,45.55,45.57,45.51,45.56,79462.0,39.4456,39.4629,39.4109,39.4542,79462.0
2022-09-16 13:55:00,45.56,45.61,45.54,45.57,58586.0,39.4542,39.4975,39.4369,39.4629,58586.0
2022-09-16 14:00:00,45.57,45.61,45.53,45.58,70452.0,39.4629,39.4975,39.4283,39.4716,70452.0
2022-09-16 14:05:00,45.57,45.58,45.5,45.55,94481.0,39.4629,39.4716,39.4023,39.4456,94481.0
2022-09-16 14:10:00,45.55,45.59,45.54,45.57,85726.0,39.4456,39.4802,39.4369,39.4629,85726.0
2022-09-16 14:15:00,45.58,45.61,45.54,45.56,77719.0,39.4716,39.4975,39.4369,39.4542,77719.0
2022-09-16 14:20:00,45.55,45.61,45.51,45.61,115963.0,39.4456,39.4975,39.4109,39.4975,115963.0
2022-09-16 14:25:00,45.61,45.77,45.61,45.7,272735.0,39.4975,39.6361,39.4975,39.5755,272735.0
2022-09-16 14:30:00,45.7,45.75,45.64,45.75,92588.0,39.5755,39.6188,39.5235,39.6188,92588.0
2022-09-16 14:35:00,45.75,45.78,45.7,45.74,169161.0,39.6188,39.6448,39.5755,39.6101,169161.0
2022-09-16 14:40:00,45.75,45.77,45.7,45.76,80276.0,39.6188,39.6361,39.5755,39.6274,80276.0
2022-09-16 14:45:00,45.76,45.91,45.75,45.89,112085.0,39.6274,39.7573,39.6188,39.74,112085.0
2022-09-16 14:50:00,45.89,45.93,45.84,45.92,88653.0,39.74,39.7747,39.6967,39.766,88653.0
2022-09-16 14:55:00,45.92,45.93,45.8,45.86,517201.0,39.766,39.7747,39.6621,39.714,517201.0
2022-09-16 15:00:00,45.86,45.98,45.84,45.97,123839.0,39.714,39.818,39.6967,39.8093,123839.0
2022-09-16 15:05:00,45.97,45.99,45.88,45.92,245746.0,39.8093,39.8266,39.7314,39.766,245746.0
2022-09-16 15:10:00,45.91,45.92,45.76,45.8,189251.0,39.7573,39.766,39.6274,39.6621,189251.0
2022-09-16 15:15:00,45.8,45.86,45.78,45.8,147587.0,39.6621,39.714,39.6448,39.6621,147587.0
2022-09-16 15:20:00,45.8,45.94,45.8,45.89,225135.0,39.6621,39.7833,39.6621,39.74,225135.0
2022-09-16 15:25:00,45.88,45.92,45.8,45.84,307802.0,39.7314,39.766,39.6621,39.6967,307802.0
2022-09-16 15:30:00,45.84,45.89,45.76,45.86,259809.0,39.6967,39.74,39.6274,39.714,259809.0
2022-09-16 15:35:00,45.85,45.93,45.83,45.92,185052.0,39.7054,39.7747,39.6881,39.766,185052.0
2022-09-16 15:40:00,45.91,45.99,45.87,45.88,218233.0,39.7573,39.8266,39.7227,39.7314,218233.0
2022-09-16 15:45:00,45.88,45.89,45.78,45.84,271033.0,39.7314,39.74,39.6448,39.6967,271033.0
2022-09-16 15:50:00,45.83,45.97,45.79,45.94,452056.0,39.6881,39.8093,39.6534,39.7833,452056.0
2022-09-16 15:55:00,45.93,46.08,45.82,45.85,1742939.0,39.7747,39.9046,39.6794,39.7054,1742939.0
2022-09-19 09:30:00,45.31,45.51,45.15,45.5,187778.0,39.2378,39.4109,39.0992,39.4023,187778.0
2022-09-19 09:35:00,45.51,45.71,45.5,45.65,69391.0,39.4109,39.5841,39.4023,39.5322,69391.0
2022-09-19 09:40:00,45.67,45.88,45.67,45.84,186155.0,39.5495,39.7314,39.5495,39.6967,186155.0
2022-09-19 09:45:00,45.84,45.9,45.8,45.87,86784.0,39.6967,39.7487,39.6621,39.7227,86784.0
2022-09-19 09:50:00,45.87,46.07,45.87,45.98,79796.0,39.7227,39.8959,39.7227,39.818,79796.0
2022-09-19 09:55:00,45.99,46.09,45.97,46.05,57872.0,39.8266,39.9132,39.8093,39.8786,57872.0
2022-09-19 10:00:00,46.05,46.08,45.88,45.91,110337.0,39.8786,39.9046,39.7314,39.7573,110337.0
2022-09-19 10:05:00,45.91,46.06,45.91,45.93,83236.0,39.7573,39.8872,39.7573,39.7747,83236.0
2022-09-19 10:10:00,45.94,46.02,45.86,45.95,116312.0,39.7833,39.8526,39.714,39.792,116312.0
2022-09-19 10:15:00,45.95,46.01,45.87,45.88,63977.0,39.792,39.8439,39.7227,39.7314,63977.0
2022-09-19 10:20:00,45.88,46.1,45.86,46.1,81704.0,39.7314,39.9219,39.714,39.9219,81704.0
2022-09-19 10:25:00,46.1,46.22,46.08,46.22,52715.0,39.9219,40.0258,39.9046,40.0258,52715.0
2022-09-19 10:30:00,46.23,46.26,46.17,46.21,73380.0,40.0345,40.0604,39.9825,40.0171,73380.0
2022-09-19 10:35:00,46.21,46.32,46.21,46.28,159807.0,40.0171,40.1124,40.0171,40.0778,159807.0
2022-09-19 10:40:00,46.29,46.35,46.23,46.23,86786.0,40.0864,40.1384,40.0345,40.0345,86786.0
2022-09-19 10:45:00,46.23,46.31,46.22,46.3,53469.0,40.0345,40.1037,40.0258,40.0951,53469.0
2022-09-19 10:50:00,46.3,46.3,46.2,46.22,38733.0,40.0951,40.0951,40.0085,40.0258,38733.0
2022-09-19 10:55:00,46.22,46.3,46.21,46.29,36795.0,40.0258,40.0951,40.0171,40.0864,36795.0
2022-09-19 11:00:00,46.3,46.4,46.26,46.31,72044.0,40.0951,40.1817,40.0604,40.1037,72044.0
2022-09-19 11:05:00,46.31,46.38,46.27,46.31,65282.0,40.1037,40.1644,40.0691,40.1037,65282.0
2022-09-19 11:10:00,46.3,46.33,46.16,46.18,83963.0,40.0951,40.1211,39.9738,39.9912,83963.0
2022-09-19 11:15:00,46.18,46.26,46.14,46.2,50489.0,39.9912,40.0604,39.9565,40.0085,50489.0
2022-09-19 11:20:00,46.2,46.25,46.15,46.16,61470.0,40.0085,40.0518,39.9652,39.9738,61470.0
2022-09-19 11:25:00,46.16,46.16,46.04,46.06,30803.0,39.9738,39.9738,39.8699,39.8872,30803.0
2022-09-19 11:30:00,46.06,46.09,45.95,45.95,48978.0,39.8872,39.9132,39.792,39.792,48978.0
2022-09-19 11:35:00,45.96,45.99,45.91,45.96,67370.0,39.8006,39.8266,39.7573,39.8006,67370.0
2022-09-19 11:40:00,45.97,46.03,45.95,45.99,55724.0,39.8093,39.8613,39.792,39.8266,55724.0
2022-09-19 11:45:00,45.99,46.07,45.98,46.06,54982.0,39.8266,39.8959,39.818,39.8872,54982.0
2022-09-19 11:50:00,46.06,46.09,46.04,46.06,36590.0,39.8872,39.9132,39.8699,39.8872,36590.0
2022-09-19 11:55:00,46.07,46.11,46.01,46.01,148641.0,39.8959,39.9305,39.8439,39.8439,148641.0
2022-09-19 12:00:00,46.01,46.12,46.01,46.05,73192.0,39.8439,39.9392,39.8439,39.8786,73192.0
2022-09-19 12:05:00,46.06,46.09,45.99,46.05,84713.0,39.8872,39.9132,39.8266,39.8786,84713.0
2022-09-19 12:10:00,46.07,46.12,46.05,46.08,52745.0,39.8959,39.9392,39.8786,39.9046,52745.0
2022-09-19 12:15:00,46.07,46.1,46.01,46.09,75516.0,39.8959,39.9219,39.8439,39.9132,75516.0
2022-09-19 12:20:00,46.09,46.18,46.08,46.08,142053.0,39.9132,39.9912,39.9046,39.9046,142053.0
2022-09-19 12:25:00,46.08,46.08,45.95,46.02,74379.0,39.9046,39.9046,39.792,39.8526,74379.0
2022-09-19 12:30:00,46.01,46.11,46.0,46.11,60879.0,39.8439,39.9305,39.8353,39.9305,60879.0
2022-09-19 12:35:00,46.12,46.17,46.1,46.14,49896.0,39.9392,39.9825,39.9219,39.9565,49896.0
2022-09-19 12:40:00,46.13,46.16,46.09,46.15,39411.0,39.9479,39.9738,39.9132,39.9652,39411.0
2022-09-19 12:45:00,46.16,46.17,46.09,46.11,44578.0,39.9738,39.9825,39.9132,39.9305,44578.0
2022-09-19 12:50:00,46.11,46.21,46.11,46.2,61779.0,39.9305,40.0171,39.9305,40.0085,61779.0
2022-09-19 12:55:00,46.21,46.23,46.17,46.21,108743.0,40.0171,40.0345,39.9825,40.0171,108743.0
2022-09-19 13:00:00,46.21,46.22,46.16,46.19,86053.0,40.0171,40.0258,39.9738,39.9998,86053.0
2022-09-19 13:05:00,46.18,46.19,46.14,46.15,63688.0,39.9912,39.9998,39.9565,39.9652,63688.0
2022-09-19 13:10:00,46.16,46.17,46.08,46.11,58613.0,39.9738,39.9825,39.9046,39.9305,58613.0
2022-09-19 13:15:00,46.11,46.12,46.05,46.08,79974.0,39.9305,39.9392,39.8786,39.9046,79974.0
2022-09-19 13:20:00,46.08,46.14,46.07,46.12,91384.0,39.9046,39.9565,39.8959,39.9392,91384.0
2022-09-19 13:25:00,46.11,46.14,46.05,46.07,130416.0,39.9305,39.9565,39.8786,39.8959,130416.0
2022-09-19 13:30:00,46.07,46.08,46.0,46.03,75343.0,39.8959,39.9046,39.8353,39.8613,75343.0
2022-09-19 13:35:00,46.02,46.07,45.95,45.95,86707.0,39.8526,39.8959,39.792,39.792,86707.0
2022-09-19 13:40:00,45.95,46.02,45.93,46.02,146887.0,39.792,39.8526,39.7747,39.8526,146887.0
2022-09-19 13:45:00,46.02,46.09,46.0,46.03,58904.0,39.8526,39.9132,39.8353,39.8613,58904.0
2022-09-19 13:50:00,46.03,46.03,45.96,45.98,59076.0,39.8613,39.8613,39.8006,39.818,59076.0
2022-09-19 13:55:00,45.98,46.03,45.96,46.0,57714.0,39.818,39.8613,39.8006,39.8353,57714.0
2022-09-19 14:00:00,46.01,46.06,45.93,45.95,92115.0,39.8439,39.8872,39.7747,39.792,92115.0
2022-09-19 14:05:00,45.95,45.98,45.91,45.97,43000.0,39.792,39.818,39.7573,39.8093,43000.0
2022-09-19 14:10:00,45.97,45.98,45.9,45.91,22708.0,39.8093,39.818,39.7487,39.7573,22708.0
2022-09-19 14:15:00,45.91,45.96,45.9,45.93,45735.0,39.7573,39.8006,39.7487,39.7747,45735.0
2022-09-19 14:20:00,45.93,45.99,45.9,45.91,43508.0,39.7747,39.8266,39.7487,39.7573,43508.0
2022-09-19 14:25:00,45.91,45.97,45.89,45.97,62085.0,39.7573,39.8093,39.74,39.8093,62085.0
2022-09-19 14:30:00,45.97,46.01,45.95,45.98,84809.0,39.8093,39.8439,39.792,39.818,84809.0
2022-09-19 14:35:00,45.98,46.05,45.96,46.04,44457.0,39.818,39.8786,39.8006,39.8699,44457.0
2022-09-19 14:40:00,46.03,46.05,46.0,46.01,39702.0,39.8613,39.8786,39.8353,39.8439,39702.0
2022-09-19 14:45:00,46.01,46.02,45.95,45.98,43792.0,39.8439,39.8526,39.792,39.818,43792.0
2022-09-19 14:50:00,45.98,46.03,45.95,45.98,73791.0,39.818,39.8613,39.792,39.818,73791.0
2022-09-19 14:55:00,45.98,46.0,45.95,45.96,58485.0,39.818,39.8353,39.792,39.8006,58485.0
2022-09-19 15:00:00,45.96,46.03,45.95,46.02,108196.0,39.8006,39.8613,39.792,39.8526,108196.0
2022-09-19 15:05:00,46.02,46.04,45.98,46.0,117405.0,39.8526,39.8699,39.818,39.8353,117405.0
2022-09-19 15:10:00,46.0,46.13,45.98,46.07,177706.0,39.8353,39.9479,39.818,39.8959,177706.0
2022-09-19 15:15:00,46.07,46.11,46.01,46.03,100895.0,39.8959,39.9305,39.8439,39.8613,100895.0
2022-09-19 15:20:00,46.02,46.08,46.0,46.05,96013.0,39.8526,39.9046,39.8353,39.8786,96013.0
2022-09-19 15:25:00,46.07,46.16,46.06,46.15,58947.0,39.8959,39.9738,39.8872,39.9652,58947.0
2022-09-19 15:30:00,46.16,46.2,46.14,46.16,144675.0,39.9738,40.0085,39.9565,39.9738,144675.0
2022-09-19 15:35:00,46.15,46.22,46.14,46.21,81043.0,39.9652,40.0258,39.9565,40.0171,81043.0
2022-09-19 15:40:00,46.21,46.23,46.17,46.21,92929.0,40.0171,40.0345,39.9825,40.0171,92929.0
2022-09-19 15:45:00,46.2,46.21,46.1,46.15,104055.0,40.0085,40.0171,39.9219,39.9652,104055.0
2022-09-19 15:50:00,46.15,46.18,46.1,46.16,154125.0,39.9652,39.9912,39.9219,39.9738,154125.0
2022-09-19 15:55:00,46.16,46.17,46.08,46.15,470534.0,39.9738,39.9825,39.9046,39.9652,470534.0
2022-09-20 09:30:00,45.73,45.82,45.66,45.69,121037.0,39.6015,39.6794,39.5408,39.5668,121037.0
2022-09-20 09:35:00,45.68,45.77,45.59,45.66,81419.0,39.5582,39.6361,39.4802,39.5408,81419.0
2022-09-20 09:40:00,45.66,45.66,45.52,45.65,73281.0,39.5408,39.5408,39.4196,39.5322,73281.0
2022-09-20 09:45:00,45.65,45.66,45.52,45.53,68835.0,39.5322,39.5408,39.4196,39.4283,68835.0
2022-09-20 09:50:00,45.52,45.52,45.38,45.39,80924.0,39.4196,39.4196,39.2984,39.307,80924.0
2022-09-20 09:55:00,45.4,45.45,45.33,45.36,69740.0,39.3157,39.359,39.2551,39.2811,69740.0
2022-09-20 10:00:00,45.35,45.46,45.33,45.38,79683.0,39.2724,39.3676,39.2551,39.2984,79683.0
2022-09-20 10:05:00,45.37,45.55,45.36,45.52,65723.0,39.2897,39.4456,39.2811,39.4196,65723.0
2022-09-20 10:10:00,45.52,45.57,45.41,45.45,96128.0,39.4196,39.4629,39.3244,39.359,96128.0
2022-09-20 10:15:00,45.47,45.47,45.27,45.28,100794.0,39.3763,39.3763,39.2031,39.2118,100794.0
2022-09-20 10:20:00,45.28,45.33,45.22,45.28,117889.0,39.2118,39.2551,39.1598,39.2118,117889.0
2022-09-20 10:25:00,45.28,45.3,45.23,45.28,89522.0,39.2118,39.2291,39.1685,39.2118,89522.0
2022-09-20 10:30:00,45.27,45.27,45.21,45.22,85366.0,39.2031,39.2031,39.1512,39.1598,85366.0
2022-09-20 10:35:00,45.22,45.24,45.13,45.21,138390.0,39.1598,39.1771,39.0819,39.1512,138390.0
2022-09-20 10:40:00,45.21,45.32,45.18,45.31,83584.0,39.1512,39.2464,39.1252,39.2378,83584.0
2022-09-20 10:45:00,45.31,45.31,45.17,45.24,76388.0,39.2378,39.2378,39.1165,39.1771,76388.0
2022-09-20 10:50:00,45.23,45.31,45.22,45.28,81723.0,39.1685,39.2378,39.1598,39.2118,81723.0
2022-09-20 10:55:00,45.29,45.38,45.28,45.38,62638.0,39.2204,39.2984,39.2118,39.2984,62638.0
2022-09-20 11:00:00,45.37,45.39,45.2,45.23,70041.0,39.2897,39.307,39.1425,39.1685,70041.0
2022-09-20 11:05:00,45.23,45.32,45.23,45.31,76103.0,39.1685,39.2464,39.1685,39.2378,76103.0
2022-09-20 11:10:00,45.32,45.37,45.29,45.33,78192.0,39.2464,39.2897,39.2204,39.2551,78192.0
2022-09-20 11:15:00,45.34,45.35,45.26,45.28,54104.0,39.2637,39.2724,39.1945,39.2118,54104.0
2022-09-20 11:20:00,45.28,45.28,45.17,45.18,74081.0,39.2118,39.2118,39.1165,39.1252,74081.0
2022-09-20 11:25:00,45.17,45.21,45.16,45.2,73037.0,39.1165,39.1512,39.1079,39.1425,73037.0
2022-09-20 11:30:00,45.2,45.23,45.02,45.02,94468.0,39.1425,39.1685,38.9866,38.9866,94468.0
2022-09-20 11:35:00,45.03,45.08,44.99,45.01,111645.0,38.9953,39.0386,38.9606,38.978,111645.0
2022-09-20 11:40:00,45.02,45.1,44.99,45.09,62506.0,38.9866,39.0559,38.9606,39.0472,62506.0
2022-09-20 11:45:00,45.08,45.2,45.07,45.2,86770.0,39.0386,39.1425,39.0299,39.1425,86770.0
2022-09-20 11:50:00,45.19,45.19,45.11,45.19,91462.0,39.1338,39.1338,39.0646,39.1338,91462.0
2022-09-20 11:55:00,45.18,45.21,45.12,45.15,45219.0,39.1252,39.1512,39.0732,39.0992,45219.0
2022-09-20 12:00:00,45.14,45.28,45.14,45.27,116638.0,39.0905,39.2118,39.0905,39.2031,116638.0
2022-09-20 12:05:00,45.27,45.31,45.21,45.21,80251.0,39.2031,39.2378,39.1512,39.1512,80251.0
2022-09-20 12:10:00,45.21,45.25,45.17,45.2,42781.0,39.1512,39.1858,39.1165,39.1425,42781.0
2022-09-20 12:15:00,45.19,45.21,45.13,45.13,22061.0,39.1338,39.1512,39.0819,39.0819,22061.0
2022-09-20 12:20:00,45.13,45.14,45.07,45.09,89453.0,39.0819,39.0905,39.0299,39.0472,89453.0
2022-09-20 12:25:00,45.09,45.09,45.01,45.01,46184.0,39.0472,39.0472,38.978,38.978,46184.0
2022-09-20 12:30:00,45.02,45.03,44.96,45.0,59815.0,38.9866,38.9953,38.9347,38.9693,59815.0
2022-09-20 12:35:00,45.0,45.02,44.97,44.99,48042.0,38.9693,38.9866,38.9433,38.9606,48042.0
2022-09-20 12:40:00,44.98,45.03,44.97,45.0,44567.0,38.952,38.9953,38.9433,38.9693,44567.0
2022-09-20 12:45:00,45.0,45.04,44.99,45.01,41870.0,38.9693,39.0039,38.9606,38.978,41870.0
2022-09-20 12:50:00,45.01,45.04,44.98,45.03,35147.0,38.978,39.0039,38.952,38.9953,35147.0
2022-09-20 12:55:00,45.03,45.05,44.99,45.0,28348.0,38.9953,39.0126,38.9606,38.9693,28348.0
2022-09-20 13:00:00,45.0,45.02,44.96,44.96,96415.0,38.9693,38.9866,38.9347,38.9347,96415.0
2022-09-20 13:05:00,44.97,44.97,44.84,44.85,88296.0,38.9433,38.9433,38.8307,38.8394,88296.0
2022-09-20 13:10:00,44.85,44.85,44.78,44.8,64401.0,38.8394,38.8394,38.7788,38.7961,64401.0
2022-09-20 13:15:00,44.8,44.8,44.71,44.73,86277.0,38.7961,38.7961,38.7182,38.7355,86277.0
2022-09-20 13:20:00,44.74,44.88,44.73,44.87,113559.0,38.7441,38.8654,38.7355,38.8567,113559.0
2022-09-20 13:25:00,44.86,44.89,44.77,44.78,37284.0,38.8481,38.874,38.7701,38.7788,37284.0
2022-09-20 13:30:00,44.77,44.82,44.75,44.78,44360.0,38.7701,38.8134,38.7528,38.7788,44360.0
2022-09-20 13:35:00,44.79,44.79,44.73,44.75,85389.0,38.7874,38.7874,38.7355,38.7528,85389.0
2022-09-20 13:40:00,44.75,44.83,44.72,44.79,70652.0,38.7528,38.8221,38.7268,38.7874,70652.0
2022-09-20 13:45:00,44.79,44.81,44.66,44.66,65597.0,38.7874,38.8048,38.6749,38.6749,65597.0
2022-09-20 13:50:00,44.64,44.67,44.59,44.65,61963.0,38.6575,38.6835,38.6142,38.6662,61963.0
2022-09-20 13:55:00,44.65,44.67,44.62,44.64,60479.0,38.6662,38.6835,38.6402,38.6575,60479.0
2022-09-20 14:00:00,44.64,44.74,44.64,44.73,80090.0,38.6575,38.7441,38.6575,38.7355,80090.0
2022-09-20 14:05:00,44.73,44.81,44.72,44.79,64964.0,38.7355,38.8048,38.7268,38.7874,64964.0
2022-09-20 14:10:00,44.78,44.86,44.76,44.82,65157.0,38.7788,38.8481,38.7615,38.8134,65157.0
2022-09-20 14:15:00,44.82,44.83,44.75,44.83,49500.0,38.8134,38.8221,38.7528,38.8221,49500.0
2022-09-20 14:20:00,44.83,44.92,44.81,44.91,67808.0,38.8221,38.9,38.8048,38.8914,67808.0
2022-09-20 14:25:00,44.91,44.91,44.86,44.86,37142.0,38.8914,38.8914,38.8481,38.8481,37142.0
2022-09-20 14:30:00,44.85,44.85,44.75,44.76,74275.0,38.8394,38.8394,38.7528,38.7615,74275.0
2022-09-20 14:35:00,44.76,44.79,44.7,44.72,32807.0,38.7615,38.7874,38.7095,38.7268,32807.0
2022-09-20 14:40:00,44.72,44.74,44.62,44.69,51217.0,38.7268,38.7441,38.6402,38.7008,51217.0
2022-09-20 14:45:00,44.69,44.92,44.68,44.88,93784.0,38.7008,38.9,38.6922,38.8654,93784.0
2022-09-20 14:50:00,44.87,44.88,44.74,44.76,63309.0,38.8567,38.8654,38.7441,38.7615,63309.0
2022-09-20 14:55:00,44.76,44.85,44.74,44.83,40379.0,38.7615,38.8394,38.7441,38.8221,40379.0
2022-09-20 15:00:00,44.84,44.91,44.82,44.85,58515.0,38.8307,38.8914,38.8134,38.8394,58515.0
2022-09-20 15:05:00,44.85,44.85,44.77,44.8,72075.0,38.8394,38.8394,38.7701,38.7961,72075.0
2022-09-20 15:10:00,44.8,44.89,44.79,44.87,45480.0,38.7961,38.874,38.7874,38.8567,45480.0
2022-09-20 15:15:00,44.86,44.92,44.84,44.9,50094.0,38.8481,38.9,38.8307,38.8827,50094.0
2022-09-20 15:20:00,44.9,45.0,44.89,44.98,57966.0,38.8827,38.9693,38.874,38.952,57966.0
2022-09-20 15:25:00,44.98,45.03,44.96,45.02,106449.0,38.952,38.9953,38.9347,38.9866,106449.0
2022-09-20 15:30:00,45.02,45.05,44.93,45.03,101315.0,38.9866,39.0126,38.9087,38.9953,101315.0
2022-09-20 15:35:00,45.03,45.1,45.01,45.09,126111.0,38.9953,39.0559,38.978,39.0472,126111.0
2022-09-20 15:40:00,45.09,45.11,45.05,45.09,127249.0,39.0472,39.0646,39.0126,39.0472,127249.0
2022-09-20 15:45:00,45.09,45.15,45.06,45.09,234739.0,39.0472,39.0992,39.0213,39.0472,234739.0
2022-09-20 15:50:00,45.09,45.13,45.02,45.1,371544.0,39.0472,39.0819,38.9866,39.0559,371544.0
2022-09-20 15:55:00,45.1,45.11,44.96,45.0,589634.0,39.0559,39.0646,38.9347,38.9693,589634.0
2022-09-21 09:30:00,45.06,45.14,44.84,44.9,115827.0,39.0213,39.0905,38.8307,38.8827,115827.0
2022-09-21 09:35:00,44.92,45.03,44.89,44.98,35898.0,38.9,38.9953,38.874,38.952,35898.0
2022-09-21 09:40:00,44.98,45.0,44.86,44.87,48133.0,38.952,38.9693,38.8481,38.8567,48133.0
2022-09-21 09:45:00,44.86,45.04,44.83,45.03,41827.0,38.8481,39.0039,38.8221,38.9953,41827.0
2022-09-21 09:50:00,45.01,45.09,45.0,45.04,34807.0,38.978,39.0472,38.9693,39.0039,34807.0
2022-09-21 09:55:00,45.04,45.06,44.98,44.99,32396.0,39.0039,39.0213,38.952,38.9606,32396.0
2022-09-21 10:00:00,45.0,45.05,44.96,45.04,48090.0,38.9693,39.0126,38.9347,39.0039,48090.0
2022-09-21 10:05:00,45.04,45.1,44.99,45.08,35667.0,39.0039,39.0559,38.9606,39.0386,35667.0
2022-09-21 10:10:00,45.09,45.14,45.05,45.09,30574.0,39.0472,39.0905,39.0126,39.0472,30574.0
2022-09-21 10:15:00,45.09,45.1,45.01,45.08,35750.0,39.0472,39.0559,38.978,39.0386,35750.0
2022-09-21 10:20:00,45.08,45.15,45.07,45.15,43217.0,39.0386,39.0992,39.0299,39.0992,43217.0
2022-09-21 10:25:00,45.14,45.23,45.1,45.22,23346.0,39.0905,39.1685,39.0559,39.1598,23346.0
2022-09-21 10:30:00,45.23,45.24,45.17,45.18,26516.0,39.1685,39.1771,39.1165,39.1252,26516.0
2022-09-21 10:35:00,45.19,45.25,45.17,45.17,42454.0,39.1338,39.1858,39.1165,39.1165,42454.0
2022-09-21 10:40:00,45.17,45.19,45.07,45.1,40392.0,39.1165,39.1338,39.0299,39.0559,40392.0
2022-09-21 10:45:00,45.11,45.15,45.05,45.1,22629.0,39.0646,39.0992,39.0126,39.0559,22629.0
2022-09-21 10:50:00,45.1,45.16,45.09,45.15,38311.0,39.0559,39.1079,39.0472,39.0992,38311.0
2022-09-21 10:55:00,45.16,45.27,45.15,45.26,37903.0,39.1079,39.2031,39.0992,39.1945,37903.0
2022-09-21 11:00:00,45.25,45.33,45.24,45.31,49206.0,39.1858,39.2551,39.1771,39.2378,49206.0
2022-09-21 11:05:00,45.3,45.34,45.23,45.27,23923.0,39.2291,39.2637,39.1685,39.2031,23923.0
2022-09-21 11:10:00,45.26,45.37,45.26,45.36,25893.0,39.1945,39.2897,39.1945,39.2811,25893.0
2022-09-21 11:15:00,45.35,45.36,45.26,45.27,36678.0,39.2724,39.2811,39.1945,39.2031,36678.0
2022-09-21 11:20:00,45.27,45.34,45.26,45.3,31437.0,39.2031,39.2637,39.1945,39.2291,31437.0
2022-09-21 11:25:00,45.3,45.32,45.23,45.3,47468.0,39.2291,39.2464,39.1685,39.2291,47468.0
2022-09-21 11:30:00,45.3,45.31,45.24,45.26,30824.0,39.2291,39.2378,39.1771,39.1945,30824.0
2022-09-21 11:35:00,45.26,45.3,45.25,45.3,26504.0,39.1945,39.2291,39.1858,39.2291,26504.0
2022-09-21 11:40:00,45.3,45.34,45.26,45.33,30073.0,39.2291,39.2637,39.1945,39.2551,30073.0
2022-09-21 11:45:00,45.33,45.35,45.28,45.29,21559.0,39.2551,39.2724,39.2118,39.2204,21559.0
2022-09-21 11:50:00,45.28,45.29,45.19,45.26,82221.0,39.2118,39.2204,39.1338,39.1945,82221.0
2022-09-21 11:55:00,45.25,45.28,45.23,45.26,57084.0,39.1858,39.2118,39.1685,39.1945,57084.0
2022-09-21 12:00:00,45.25,45.26,45.2,45.21,20564.0,39.1858,39.1945,39.1425,39.1512,20564.0
2022-09-21 12:05:00,45.21,45.29,45.2,45.23,69034.0,39.1512,39.2204,39.1425,39.1685,69034.0
2022-09-21 12:10:00,45.23,45.29,45.23,45.26,12472.0,39.1685,39.2204,39.1685,39.1945,12472.0
2022-09-21 12:15:00,45.25,45.27,45.22,45.23,24803.0,39.1858,39.2031,39.1598,39.1685,24803.0
2022-09-21 12:20:00,45.23,45.25,45.18,45.24,42632.0,39.1685,39.1858,39.1252,39.1771,42632.0
2022-09-21 12:25:00,45.24,45.26,45.21,45.23,24747.0,39.1771,39.1945,39.1512,39.1685,24747.0
2022-09-21 12:30:00,45.23,45.27,45.21,45.27,35366.0,39.1685,39.2031,39.1512,39.2031,35366.0
2022-09-21 12:35:00,45.26,45.28,45.22,45.23,22163.0,39.1945,39.2118,39.1598,39.1685,22163.0
2022-09-21 12:40:00,45.22,45.24,45.17,45.18,38452.0,39.1598,39.1771,39.1165,39.1252,38452.0
2022-09-21 12:45:00,45.18,45.18,45.13,45.16,20930.0,39.1252,39.1252,39.0819,39.1079,20930.0
2022-09-21 12:50:00,45.15,45.18,45.11,45.12,24780.0,39.0992,39.1252,39.0646,39.0732,24780.0
2022-09-21 12:55:00,45.11,45.12,45.09,45.11,19942.0,39.0646,39.0732,39.0472,39.0646,19942.0
2022-09-21 13:00:00,45.1,45.15,45.09,45.15,19027.0,39.0559,39.0992,39.0472,39.0992,19027.0
2022-09-21 13:05:00,45.14,45.18,45.13,45.15,20409.0,39.0905,39.1252,39.0819,39.0992,20409.0
2022-09-21 13:10:00,45.15,45.19,45.11,45.19,22111.0,39.0992,39.1338,39.0646,39.1338,22111.0
2022-09-21 13:15:00,45.19,45.19,45.13,45.18,23707.0,39.1338,39.1338,39.0819,39.1252,23707.0
2022-09-21 13:20:00,45.19,45.19,45.14,45.17,43835.0,39.1338,39.1338,39.0905,39.1165,43835.0
2022-09-21 13:25:00,45.18,45.22,45.15,45.22,14559.0,39.1252,39.1598,39.0992,39.1598,14559.0
2022-09-21 13:30:00,45.22,45.23,45.19,45.2,17540.0,39.1598,39.1685,39.1338,39.1425,17540.0
2022-09-21 13:35:00,45.21,45.21,45.18,45.2,20868.0,39.1512,39.1512,39.1252,39.1425,20868.0
2022-09-21 13:40:00,45.2,45.27,45.19,45.27,24000.0,39.1425,39.2031,39.1338,39.2031,24000.0
2022-09-21 13:45:00,45.27,45.3,45.22,45.27,40886.0,39.2031,39.2291,39.1598,39.2031,40886.0
2022-09-21 13:50:00,45.27,45.32,45.26,45.27,41729.0,39.2031,39.2464,39.1945,39.2031,41729.0
2022-09-21 13:55:00,45.28,45.37,45.28,45.35,32916.0,39.2118,39.2897,39.2118,39.2724,32916.0
2022-09-21 14:00:00,45.35,45.35,44.7,44.7,76028.0,39.2724,39.2724,38.7095,38.7095,76028.0
2022-09-21 14:05:00,44.67,44.99,44.64,44.94,35783.0,38.6835,38.9606,38.6575,38.9173,35783.0
2022-09-21 14:10:00,44.92,44.95,44.61,44.63,69126.0,38.9,38.926,38.6316,38.6489,69126.0
2022-09-21 14:15:00,44.62,44.76,44.6,44.72,69064.0,38.6402,38.7615,38.6229,38.7268,69064.0
2022-09-21 14:20:00,44.72,44.85,44.71,44.84,61498.0,38.7268,38.8394,38.7182,38.8307,61498.0
2022-09-21 14:25:00,44.84,44.93,44.74,44.74,62154.0,38.8307,38.9087,38.7441,38.7441,62154.0
2022-09-21 14:30:00,44.72,45.06,44.61,45.0,159011.0,38.7268,39.0213,38.6316,38.9693,159011.0
2022-09-21 14:35:00,44.99,45.1,44.83,44.91,188953.0,38.9606,39.0559,38.8221,38.8914,188953.0
2022-09-21 14:40:00,44.91,45.33,44.82,45.3,135948.0,38.8914,39.2551,38.8134,39.2291,135948.0
2022-09-21 14:45:00,45.31,45.43,44.96,45.07,119377.0,39.2378,39.3417,38.9347,39.0299,119377.0
2022-09-21 14:50:00,45.08,45.2,44.92,45.16,148703.0,39.0386,39.1425,38.9,39.1079,148703.0
2022-09-21 14:55:00,45.17,45.26,45.04,45.14,99511.0,39.1165,39.1945,39.0039,39.0905,99511.0
2022-09-21 15:00:00,45.15,45.25,45.02,45.08,74150.0,39.0992,39.1858,38.9866,39.0386,74150.0
2022-09-21 15:05:00,45.08,45.15,44.93,44.94,56637.0,39.0386,39.0992,38.9087,38.9173,56637.0
2022-09-21 15:10:00,44.92,44.95,44.56,44.94,86220.0,38.9,38.926,38.5883,38.9173,86220.0
2022-09-21 15:15:00,44.9,45.05,44.83,44.87,37718.0,38.8827,39.0126,38.8221,38.8567,37718.0
2022-09-21 15:20:00,44.85,44.85,44.7,44.73,42933.0,38.8394,38.8394,38.7095,38.7355,42933.0
2022-09-21 15:25:00,44.72,44.72,44.45,44.45,98531.0,38.7268,38.7268,38.493,38.493,98531.0
2022-09-21 15:30:00,44.44,44.48,44.28,44.46,98694.0,38.4843,38.519,38.3458,38.5017,98694.0
2022-09-21 15:35:00,44.46,44.46,44.18,44.19,135322.0,38.5017,38.5017,38.2592,38.2678,135322.0
2022-09-21 15:40:00,44.18,44.23,44.12,44.13,92921.0,38.2592,38.3025,38.2072,38.2159,92921.0
2022-09-21 15:45:00,44.13,44.16,44.04,44.09,133549.0,38.2159,38.2419,38.138,38.1813,133549.0
2022-09-21 15:50:00,44.1,44.25,44.08,44.16,247607.0,38.1899,38.3198,38.1726,38.2419,247607.0
2022-09-21 15:55:00,44.15,44.15,43.92,43.93,500807.0,38.2332,38.2332,38.034,38.0427,500807.0
2022-09-22 09:30:00,44.07,44.21,43.76,43.83,106532.0,38.1639,38.2852,37.8955,37.9561,106532.0
2022-09-22 09:35:00,43.78,43.81,43.45,43.5,89846.0,37.9128,37.9388,37.627,37.6703,89846.0
2022-09-22 09:40:00,43.5,43.52,43.37,43.51,47094.0,37.6703,37.6876,37.5577,37.679,47094.0
2022-09-22 09:45:00,43.5,43.59,43.42,43.45,104141.0,37.6703,37.7483,37.601,37.627,104141.0
2022-09-22 09:50:00,43.43,43.53,43.41,43.53,78614.0,37.6097,37.6963,37.5924,37.6963,78614.0
2022-09-22 09:55:00,43.52,43.57,43.39,43.39,44583.0,37.6876,37.7309,37.5751,37.5751,44583.0
2022-09-22 10:00:00,43.39,43.51,43.39,43.5,69006.0,37.5751,37.679,37.5751,37.6703,69006.0
2022-09-22 10:05:00,43.5,43.57,43.43,43.46,45906.0,37.6703,37.7309,37.6097,37.6357,45906.0
2022-09-22 10:10:00,43.45,43.66,43.39,43.66,47844.0,37.627,37.8089,37.5751,37.8089,47844.0
2022-09-22 10:15:00,43.68,43.71,43.49,43.49,48921.0,37.8262,37.8522,37.6617,37.6617,48921.0
2022-09-22 10:20:00,43.49,43.51,43.42,43.46,46481.0,37.6617,37.679,37.601,37.6357,46481.0
2022-09-22 10:25:00,43.44,43.63,43.42,43.61,53615.0,37.6184,37.7829,37.601,37.7656,53615.0
2022-09-22 10:30:00,43.61,43.68,43.54,43.56,65387.0,37.7656,37.8262,37.705,37.7223,65387.0
2022-09-22 10:35:00,43.55,43.59,43.52,43.57,41534.0,37.7136,37.7483,37.6876,37.7309,41534.0
2022-09-22 10:40:00,43.56,43.58,43.4,43.41,54974.0,37.7223,37.7396,37.5837,37.5924,54974.0
2022-09-22 10:45:00,43.41,43.5,43.38,43.41,86859.0,37.5924,37.6703,37.5664,37.5924,86859.0
2022-09-22 10:50:00,43.39,43.42,43.33,43.33,54841.0,37.5751,37.601,37.5231,37.5231,54841.0
2022-09-22 10:55:00,43.33,43.39,43.28,43.29,39033.0,37.5231,37.5751,37.4798,37.4885,39033.0
2022-09-22 11:00:00,43.27,43.28,43.2,43.24,46161.0,37.4711,37.4798,37.4105,37.4452,46161.0
2022-09-22 11:05:00,43.22,43.32,43.19,43.3,70414.0,37.4278,37.5144,37.4019,37.4971,70414.0
2022-09-22 11:10:00,43.29,43.29,43.17,43.2,33274.0,37.4885,37.4885,37.3845,37.4105,33274.0
2022-09-22 11:15:00,43.19,43.31,43.16,43.23,33522.0,37.4019,37.5058,37.3759,37.4365,33522.0
2022-09-22 11:20:00,43.23,43.29,43.21,43.25,27904.0,37.4365,37.4885,37.4192,37.4538,27904.0
2022-09-22 11:25:00,43.25,43.36,43.25,43.33,44256.0,37.4538,37.5491,37.4538,37.5231,44256.0
2022-09-22 11:30:00,43.33,43.41,43.31,43.35,29739.0,37.5231,37.5924,37.5058,37.5404,29739.0
2022-09-22 11:35:00,43.34,43.38,43.3,43.33,30588.0,37.5318,37.5664,37.4971,37.5231,30588.0
2022-09-22 11:40:00,43.32,43.33,43.19,43.21,42612.0,37.5144,37.5231,37.4019,37.4192,42612.0
2022-09-22 11:45:00,43.2,43.3,43.17,43.27,41036.0,37.4105,37.4971,37.3845,37.4711,41036.0
2022-09-22 11:50:00,43.25,43.27,43.17,43.19,34927.0,37.4538,37.4711,37.3845,37.4019,34927.0
2022-09-22 11:55:00,43.19,43.19,43.09,43.16,32577.0,37.4019,37.4019,37.3153,37.3759,32577.0
2022-09-22 12:00:00,43.16,43.25,43.15,43.22,40978.0,37.3759,37.4538,37.3672,37.4278,40978.0
2022-09-22 12:05:00,43.23,43.24,43.19,43.22,28209.0,37.4365,37.4452,37.4019,37.4278,28209.0
2022-09-22 12:10:00,43.23,43.24,43.17,43.21,62798.0,37.4365,37.4452,37.3845,37.4192,62798.0
2022-09-22 12:15:00,43.21,43.26,43.17,43.26,42212.0,37.4192,37.4625,37.3845,37.4625,42212.0
2022-09-22 12:20:00,43.26,43.41,43.23,43.39,59322.0,37.4625,37.5924,37.4365,37.5751,59322.0
2022-09-22 12:25:00,43.39,43.4,43.27,43.27,35830.0,37.5751,37.5837,37.4711,37.4711,35830.0
2022-09-22 12:30:00,43.28,43.29,43.21,43.23,39911.0,37.4798,37.4885,37.4192,37.4365,39911.0
2022-09-22 12:35:00,43.23,43.28,43.2,43.27,30362.0,37.4365,37.4798,37.4105,37.4711,30362.0
2022-09-22 12:40:00,43.26,43.27,43.19,43.24,65148.0,37.4625,37.4711,37.4019,37.4452,65148.0
2022-09-22 12:45:00,43.24,43.29,43.21,43.21,27114.0,37.4452,37.4885,37.4192,37.4192,27114.0
2022-09-22 12:50:00,43.22,43.29,43.2,43.25,36138.0,37.4278,37.4885,37.4105,37.4538,36138.0
2022-09-22 12:55:00,43.23,43.3,43.2,43.23,23325.0,37.4365,37.4971,37.4105,37.4365,23325.0
2022-09-22 13:00:00,43.23,43.28,43.23,43.26,35493.0,37.4365,37.4798,37.4365,37.4625,35493.0
2022-09-22 13:05:00,43.26,43.29,43.2,43.2,38162.0,37.4625,37.4885,37.4105,37.4105,38162.0
2022-09-22 13:10:00,43.2,43.22,43.16,43.17,25873.0,37.4105,37.4278,37.3759,37.3845,25873.0
2022-09-22 13:15:00,43.17,43.17,43.13,43.15,30295.0,37.3845,37.3845,37.3499,37.3672,30295.0
2022-09-22 13:20:00,43.15,43.19,43.13,43.17,19151.0,37.3672,37.4019,37.3499,37.3845,19151.0
2022-09-22 13:25:00,43.17,43.3,43.16,43.3,74341.0,37.3845,37.4971,37.3759,37.4971,74341.0
2022-09-22 13:30:00,43.31,43.35,43.29,43.31,67636.0,37.5058,37.5404,37.4885,37.5058,67636.0
2022-09-22 13:35:00,43.31,43.35,43.3,43.32,45540.0,37.5058,37.5404,37.4971,37.5144,45540.0
2022-09-22 13:40:00,43.31,43.32,43.24,43.25,32965.0,37.5058,37.5144,37.4452,37.4538,32965.0
2022-09-22 13:45:00,43.25,43.32,43.23,43.3,61131.0,37.4538,37.5144,37.4365,37.4971,61131.0
2022-09-22 13:50:00,43.3,43.36,43.29,43.3,54310.0,37.4971,37.5491,37.4885,37.4971,54310.0
2022-09-22 13:55:00,43.3,43.32,43.25,43.28,41952.0,37.4971,37.5144,37.4538,37.4798,41952.0
2022-09-22 14:00:00,43.28,43.3,43.23,43.24,42466.0,37.4798,37.4971,37.4365,37.4452,42466.0
2022-09-22 14:05:00,43.24,43.26,43.19,43.2,34958.0,37.4452,37.4625,37.4019,37.4105,34958.0
2022-09-22 14:10:00,43.2,43.22,43.13,43.14,61079.0,37.4105,37.4278,37.3499,37.3586,61079.0
2022-09-22 14:15:00,43.14,43.17,43.12,43.15,24794.0,37.3586,37.3845,37.3412,37.3672,24794.0
2022-09-22 14:20:00,43.15,43.17,43.08,43.11,54166.0,37.3672,37.3845,37.3066,37.3326,54166.0
2022-09-22 14:25:00,43.11,43.19,43.09,43.15,25271.0,37.3326,37.4019,37.3153,37.3672,25271.0
2022-09-22 14:30:00,43.17,43.22,43.13,43.21,31774.0,37.3845,37.4278,37.3499,37.4192,31774.0
2022-09-22 14:35:00,43.21,43.25,43.16,43.25,36184.0,37.4192,37.4538,37.3759,37.4538,36184.0
2022-09-22 14:40:00,43.26,43.27,43.2,43.22,32680.0,37.4625,37.4711,37.4105,37.4278,32680.0
2022-09-22 14:45:00,43.22,43.22,43.15,43.17,42691.0,37.4278,37.4278,37.3672,37.3845,42691.0
2022-09-22 14:50:00,43.18,43.36,43.18,43.3,69783.0,37.3932,37.5491,37.3932,37.4971,69783.0
2022-09-22 14:55:00,43.31,43.32,43.25,43.27,35057.0,37.5058,37.5144,37.4538,37.4711,35057.0
2022-09-22 15:00:00,43.28,43.35,43.26,43.3,42170.0,37.4798,37.5404,37.4625,37.4971,42170.0
2022-09-22 15:05:00,43.3,43.32,43.26,43.28,66639.0,37.4971,37.5144,37.4625,37.4798,66639.0
2022-09-22 15:10:00,43.29,43.37,43.27,43.36,47814.0,37.4885,37.5577,37.4711,37.5491,47814.0
2022-09-22 15:15:00,43.35,43.35,43.27,43.3,57180.0,37.5404,37.5404,37.4711,37.4971,57180.0
2022-09-22 15:20:00,43.31,43.32,43.22,43.22,50165.0,37.5058,37.5144,37.4278,37.4278,50165.0
2022-09-22 15:25:00,43.22,43.26,43.17,43.26,91330.0,37.4278,37.4625,37.3845,37.4625,91330.0
2022-09-22 15:30:00,43.27,43.33,43.24,43.32,97219.0,37.4711,37.5231,37.4452,37.5144,97219.0
2022-09-22 15:35:00,43.32,43.36,43.28,43.34,116889.0,37.5144,37.5491,37.4798,37.5318,116889.0
2022-09-22 15:40:00,43.34,43.38,43.29,43.31,88354.0,37.5318,37.5664,37.4885,37.5058,88354.0
2022-09-22 15:45:00,43.31,43.47,43.3,43.47,165756.0,37.5058,37.6443,37.4971,37.6443,165756.0
2022-09-22 15:50:00,43.47,43.49,43.25,43.26,235190.0,37.6443,37.6617,37.4538,37.4625,235190.0
2022-09-22 15:55:00,43.26,43.27,43.0,43.01,557273.0,37.4625,37.4711,37.2373,37.246,557273.0
2022-09-23 09:30:00,42.62,42.74,42.55,42.58,212345.0,36.9083,37.0122,36.8476,36.8736,212345.0
2022-09-23 09:35:00,42.56,42.59,42.47,42.51,100852.0,36.8563,36.8823,36.7784,36.813,100852.0
2022-09-23 09:40:00,42.51,42.7,42.47,42.68,116487.0,36.813,36.9775,36.7784,36.9602,116487.0
2022-09-23 09:45:00,42.66,42.89,42.58,42.74,132118.0,36.9429,37.1421,36.8736,37.0122,132118.0
2022-09-23 09:50:00,42.74,42.75,42.48,42.57,87172.0,37.0122,37.0208,36.787,36.865,87172.0
2022-09-23 09:55:00,42.57,42.59,42.43,42.46,84083.0,36.865,36.8823,36.7437,36.7697,84083.0
2022-09-23 10:00:00,42.47,42.5,42.36,42.42,63417.0,36.7784,36.8043,36.6831,36.7351,63417.0
2022-09-23 10:05:00,42.42,42.5,42.39,42.5,95439.0,36.7351,36.8043,36.7091,36.8043,95439.0
2022-09-23 10:10:00,42.5,42.58,42.4,42.46,110417.0,36.8043,36.8736,36.7177,36.7697,110417.0
2022-09-23 10:15:00,42.45,42.45,42.31,42.36,67203.0,36.761,36.761,36.6398,36.6831,67203.0
2022-09-23 10:20:00,42.35,42.36,42.19,42.2,53408.0,36.6744,36.6831,36.5359,36.5445,53408.0
2022-09-23 10:25:00,42.2,42.3,42.13,42.25,127787.0,36.5445,36.6311,36.4839,36.5878,127787.0
2022-09-23 10:30:00,42.24,42.24,42.09,42.09,97789.0,36.5792,36.5792,36.4493,36.4493,97789.0
2022-09-23 10:35:00,42.09,42.15,42.04,42.1,80470.0,36.4493,36.5012,36.406,36.4579,80470.0
2022-09-23 10:40:00,42.1,42.17,42.08,42.09,54242.0,36.4579,36.5186,36.4406,36.4493,54242.0
2022-09-23 10:45:00,42.09,42.15,42.08,42.11,30231.0,36.4493,36.5012,36.4406,36.4666,30231.0
2022-09-23 10:50:00,42.11,42.18,42.08,42.14,128113.0,36.4666,36.5272,36.4406,36.4926,128113.0
2022-09-23 10:55:00,42.15,42.19,42.09,42.13,72645.0,36.5012,36.5359,36.4493,36.4839,72645.0
2022-09-23 11:00:00,42.13,42.21,42.08,42.21,70776.0,36.4839,36.5532,36.4406,36.5532,70776.0
2022-09-23 11:05:00,42.21,42.24,42.14,42.21,54538.0,36.5532,36.5792,36.4926,36.5532,54538.0
2022-09-23 11:10:00,42.2,42.22,42.15,42.17,42558.0,36.5445,36.5619,36.5012,36.5186,42558.0
2022-09-23 11:15:00,42.16,42.22,42.16,42.22,48108.0,36.5099,36.5619,36.5099,36.5619,48108.0
2022-09-23 11:20:00,42.22,42.26,42.15,42.23,42754.0,36.5619,36.5965,36.5012,36.5705,42754.0
2022-09-23 11:25:00,42.24,42.24,42.14,42.15,43259.0,36.5792,36.5792,36.4926,36.5012,43259.0
2022-09-23 11:30:00,42.18,42.21,42.14,42.16,44062.0,36.5272,36.5532,36.4926,36.5099,44062.0
2022-09-23 11:35:00,42.16,42.17,42.05,42.07,45192.0,36.5099,36.5186,36.4146,36.432,45192.0
2022-09-23 11:40:00,42.06,42.07,41.96,41.97,63855.0,36.4233,36.432,36.3367,36.3454,63855.0
2022-09-23 11:45:00,41.97,41.98,41.87,41.91,95053.0,36.3454,36.354,36.2588,36.2934,95053.0
2022-09-23 11:50:00,41.91,41.99,41.89,41.96,47573.0,36.2934,36.3627,36.2761,36.3367,47573.0
2022-09-23 11:55:00,41.95,41.97,41.92,41.95,40881.0,36.328,36.3454,36.3021,36.328,40881.0
2022-09-23 12:00:00,41.95,41.95,41.89,41.94,28957.0,36.328,36.328,36.2761,36.3194,28957.0
2022-09-23 12:05:00,41.94,41.96,41.88,41.91,61403.0,36.3194,36.3367,36.2674,36.2934,61403.0
2022-09-23 12:10:00,41.91,41.93,41.86,41.91,26738.0,36.2934,36.3107,36.2501,36.2934,26738.0
2022-09-23 12:15:00,41.91,42.03,41.9,42.01,74018.0,36.2934,36.3973,36.2847,36.38,74018.0
2022-09-23 12:20:00,42.01,42.03,41.96,41.99,54198.0,36.38,36.3973,36.3367,36.3627,54198.0
2022-09-23 12:25:00,41.99,42.01,41.9,41.91,56173.0,36.3627,36.38,36.2847,36.2934,56173.0
2022-09-23 12:30:00,41.92,41.93,41.83,41.83,24727.0,36.3021,36.3107,36.2241,36.2241,24727.0
2022-09-23 12:35:00,41.82,41.91,41.8,41.9,35156.0,36.2155,36.2934,36.1981,36.2847,35156.0
2022-09-23 12:40:00,41.9,41.91,41.82,41.82,59115.0,36.2847,36.2934,36.2155,36.2155,59115.0
2022-09-23 12:45:00,41.82,41.94,41.81,41.94,49818.0,36.2155,36.3194,36.2068,36.3194,49818.0
2022-09-23 12:50:00,41.94,42.02,41.92,42.02,64185.0,36.3194,36.3887,36.3021,36.3887,64185.0
2022-09-23 12:55:00,42.02,42.05,41.94,42.05,31485.0,36.3887,36.4146,36.3194,36.4146,31485.0
2022-09-23 13:00:00,42.04,42.05,41.98,42.02,71063.0,36.406,36.4146,36.354,36.3887,71063.0
2022-09-23 13:05:00,42.02,42.02,41.92,41.95,39573.0,36.3887,36.3887,36.3021,36.328,39573.0
2022-09-23 13:10:00,41.95,41.96,41.88,41.91,56790.0,36.328,36.3367,36.2674,36.2934,56790.0
2022-09-23 13:15:00,41.9,41.98,41.89,41.96,34903.0,36.2847,36.354,36.2761,36.3367,34903.0
2022-09-23 13:20:00,41.95,41.97,41.9,41.91,27925.0,36.328,36.3454,36.2847,36.2934,27925.0
2022-09-23 13:25:00,41.9,41.9,41.78,41.79,31595.0,36.2847,36.2847,36.1808,36.1895,31595.0
2022-09-23 13:30:00,41.78,41.86,41.77,41.84,107129.0,36.1808,36.2501,36.1722,36.2328,107129.0
2022-09-23 13:35:00,41.85,41.87,41.82,41.84,46628.0,36.2414,36.2588,36.2155,36.2328,46628.0
2022-09-23 13:40:00,41.84,41.84,41.76,41.78,51307.0,36.2328,36.2328,36.1635,36.1808,51307.0
2022-09-23 13:45:00,41.77,41.8,41.75,41.77,62412.0,36.1722,36.1981,36.1548,36.1722,62412.0
2022-09-23 13:50:00,41.77,41.83,41.76,41.82,29645.0,36.1722,36.2241,36.1635,36.2155,29645.0
2022-09-23 13:55:00,41.82,41.87,41.79,41.84,77505.0,36.2155,36.2588,36.1895,36.2328,77505.0
2022-09-23 14:00:00,41.84,41.86,41.77,41.83,39984.0,36.2328,36.2501,36.1722,36.2241,39984.0
2022-09-23 14:05:00,41.82,41.91,41.79,41.79,57251.0,36.2155,36.2934,36.1895,36.1895,57251.0
2022-09-23 14:10:00,41.79,41.81,41.64,41.68,63570.0,36.1895,36.2068,36.0596,36.0942,63570.0
2022-09-23 14:15:00,41.69,41.69,41.59,41.63,72077.0,36.1029,36.1029,36.0163,36.0509,72077.0
2022-09-23 14:20:00,41.63,41.74,41.61,41.73,92118.0,36.0509,36.1462,36.0336,36.1375,92118.0
2022-09-23 14:25:00,41.73,41.79,41.69,41.74,53524.0,36.1375,36.1895,36.1029,36.1462,53524.0
2022-09-23 14:30:00,41.74,41.74,41.63,41.7,83108.0,36.1462,36.1462,36.0509,36.1115,83108.0
2022-09-23 14:35:00,41.71,41.72,41.65,41.66,54328.0,36.1202,36.1289,36.0682,36.0769,54328.0
2022-09-23 14:40:00,41.65,41.69,41.6,41.69,74099.0,36.0682,36.1029,36.025,36.1029,74099.0
2022-09-23 14:45:00,41.68,41.71,41.64,41.66,40825.0,36.0942,36.1202,36.0596,36.0769,40825.0
2022-09-23 14:50:00,41.66,41.71,41.62,41.62,73098.0,36.0769,36.1202,36.0423,36.0423,73098.0
2022-09-23 14:55:00,41.62,41.63,41.55,41.56,53792.0,36.0423,36.0509,35.9817,35.9903,53792.0
2022-09-23 15:00:00,41.56,41.79,41.56,41.74,75966.0,35.9903,36.1895,35.9903,36.1462,75966.0
2022-09-23 15:05:00,41.75,41.87,41.7,41.8,65247.0,36.1548,36.2588,36.1115,36.1981,65247.0
2022-09-23 15:10:00,41.81,41.82,41.72,41.75,64671.0,36.2068,36.2155,36.1289,36.1548,64671.0
2022-09-23 15:15:00,41.76,41.85,41.75,41.78,69721.0,36.1635,36.2414,36.1548,36.1808,69721.0
2022-09-23 15:20:00,41.79,41.85,41.73,41.75,64211.0,36.1895,36.2414,36.1375,36.1548,64211.0
2022-09-23 15:25:00,41.76,41.84,41.71,41.83,100864.0,36.1635,36.2328,36.1202,36.2241,100864.0
2022-09-23 15:30:00,41.83,41.92,41.83,41.88,99811.0,36.2241,36.3021,36.2241,36.2674,99811.0
2022-09-23 15:35:00,41.88,41.92,41.79,41.92,114733.0,36.2674,36.3021,36.1895,36.3021,114733.0
2022-09-23 15:40:00,41.92,42.06,41.87,42.05,103521.0,36.3021,36.4233,36.2588,36.4146,103521.0
2022-09-23 15:45:00,42.04,42.07,41.98,42.01,130183.0,36.406,36.432,36.354,36.38,130183.0
2022-09-23 15:50:00,42.01,42.1,41.94,42.09,267322.0,36.38,36.4579,36.3194,36.4493,267322.0
2022-09-23 15:55:00,42.1,42.16,41.99,42.14,534836.0,36.4579,36.5099,36.3627,36.4926,534836.0
2022-09-26 09:30:00,41.72,42.16,41.67,42.08,172051.0,36.1289,36.5099,36.0856,36.4406,172051.0
2022-09-26 09:35:00,42.08,42.15,41.93,41.96,82998.0,36.4406,36.5012,36.3107,36.3367,82998.0
2022-09-26 09:40:00,41.96,42.04,41.7,41.77,156381.0,36.3367,36.406,36.1115,36.1722,156381.0
2022-09-26 09:45:00,41.77,41.95,41.74,41.84,147038.0,36.1722,36.328,36.1462,36.2328,147038.0
2022-09-26 09:50:00,41.83,41.89,41.76,41.78,149240.0,36.2241,36.2761,36.1635,36.1808,149240.0
2022-09-26 09:55:00,41.77,41.87,41.64,41.69,89563.0,36.1722,36.2588,36.0596,36.1029,89563.0
2022-09-26 10:00:00,41.69,41.74,41.43,41.45,130824.0,36.1029,36.1462,35.8777,35.8951,130824.0
2022-09-26 10:05:00,41.46,41.55,41.44,41.45,77370.0,35.9037,35.9817,35.8864,35.8951,77370.0
2022-09-26 10:10:00,41.45,41.71,41.33,41.7,89392.0,35.8951,36.1202,35.7911,36.1115,89392.0
2022-09-26 10:15:00,41.71,41.79,41.62,41.64,243467.0,36.1202,36.1895,36.0423,36.0596,243467.0
2022-09-26 10:20:00,41.64,41.86,41.63,41.84,82060.0,36.0596,36.2501,36.0509,36.2328,82060.0
2022-09-26 10:25:00,41.83,41.88,41.79,41.82,129086.0,36.2241,36.2674,36.1895,36.2155,129086.0
2022-09-26 10:30:00,41.81,41.83,41.71,41.75,76776.0,36.2068,36.2241,36.1202,36.1548,76776.0
2022-09-26 10:35:00,41.75,41.84,41.74,41.82,43795.0,36.1548,36.2328,36.1462,36.2155,43795.0
2022-09-26 10:40:00,41.83,41.9,41.74,41.86,52704.0,36.2241,36.2847,36.1462,36.2501,52704.0
2022-09-26 10:45:00,41.86,41.89,41.75,41.84,131487.0,36.2501,36.2761,36.1548,36.2328,131487.0
2022-09-26 10:50:00,41.84,41.86,41.77,41.83,84452.0,36.2328,36.2501,36.1722,36.2241,84452.0
2022-09-26 10:55:00,41.83,41.84,41.74,41.8,70142.0,36.2241,36.2328,36.1462,36.1981,70142.0
2022-09-26 11:00:00,41.8,41.84,41.76,41.79,74139.0,36.1981,36.2328,36.1635,36.1895,74139.0
2022-09-26 11:05:00,41.8,41.8,41.6,41.6,113082.0,36.1981,36.1981,36.025,36.025,113082.0
2022-09-26 11:10:00,41.59,41.59,41.51,41.54,209657.0,36.0163,36.0163,35.947,35.973,209657.0
2022-09-26 11:15:00,41.54,41.55,41.43,41.44,67513.0,35.973,35.9817,35.8777,35.8864,67513.0
2022-09-26 11:20:00,41.44,41.51,41.41,41.47,56035.0,35.8864,35.947,35.8604,35.9124,56035.0
2022-09-26 11:25:00,41.46,41.46,41.38,41.41,42121.0,35.9037,35.9037,35.8344,35.8604,42121.0
2022-09-26 11:30:00,41.41,41.47,41.39,41.42,61002.0,35.8604,35.9124,35.8431,35.8691,61002.0
2022-09-26 11:35:00,41.42,41.5,41.36,41.39,109190.0,35.8691,35.9384,35.8171,35.8431,109190.0
2022-09-26 11:40:00,41.4,41.53,41.39,41.39,62689.0,35.8518,35.9643,35.8431,35.8431,62689.0
2022-09-26 11:45:00,41.39,41.47,41.37,41.46,94280.0,35.8431,35.9124,35.8258,35.9037,94280.0
2022-09-26 11:50:00,41.46,41.46,41.37,41.44,84906.0,35.9037,35.9037,35.8258,35.8864,84906.0
2022-09-26 11:55:00,41.44,41.51,41.42,41.47,78740.0,35.8864,35.947,35.8691,35.9124,78740.0
2022-09-26 12:00:00,41.47,41.47,41.38,41.41,74335.0,35.9124,35.9124,35.8344,35.8604,74335.0
2022-09-26 12:05:00,41.4,41.42,41.36,41.4,49540.0,35.8518,35.8691,35.8171,35.8518,49540.0
2022-09-26 12:10:00,41.39,41.44,41.37,41.41,101709.0,35.8431,35.8864,35.8258,35.8604,101709.0
2022-09-26 12:15:00,41.4,41.44,41.37,41.41,94529.0,35.8518,35.8864,35.8258,35.8604,94529.0
2022-09-26 12:20:00,41.41,41.42,41.35,41.36,142129.0,35.8604,35.8691,35.8085,35.8171,142129.0
2022-09-26 12:25:00,41.35,41.41,41.27,41.3,123859.0,35.8085,35.8604,35.7392,35.7652,123859.0
2022-09-26 12:30:00,41.3,41.34,41.0,41.23,2195686.0,35.7652,35.7998,35.5054,35.7045,2195686.0
2022-09-26 12:35:00,41.23,41.3,41.02,41.05,429864.0,35.7045,35.7652,35.5227,35.5487,429864.0
2022-09-26 12:40:00,41.05,41.16,41.04,41.09,164081.0,35.5487,35.6439,35.54,35.5833,164081.0
2022-09-26 12:45:00,41.09,41.17,41.08,41.09,233816.0,35.5833,35.6526,35.5746,35.5833,233816.0
2022-09-26 12:50:00,41.09,41.21,41.08,41.2,169976.0,35.5833,35.6872,35.5746,35.6786,169976.0
2022-09-26 12:55:00,41.2,41.29,41.19,41.2,86415.0,35.6786,35.7565,35.6699,35.6786,86415.0
2022-09-26 13:00:00,41.2,41.2,41.05,41.06,76200.0,35.6786,35.6786,35.5487,35.5573,76200.0
2022-09-26 13:05:00,41.07,41.08,40.95,40.97,105932.0,35.566,35.5746,35.4621,35.4794,105932.0
2022-09-26 13:10:00,40.96,40.99,40.83,40.83,66663.0,35.4707,35.4967,35.3581,35.3581,66663.0
2022-09-26 13:15:00,40.82,40.91,40.81,40.89,67124.0,35.3495,35.4274,35.3408,35.4101,67124.0
2022-09-26 13:20:00,40.89,40.91,40.79,40.82,46708.0,35.4101,35.4274,35.3235,35.3495,46708.0
2022-09-26 13:25:00,40.82,40.83,40.75,40.8,120530.0,35.3495,35.3581,35.2889,35.3322,120530.0
2022-09-26 13:30:00,40.81,40.93,40.8,40.86,134104.0,35.3408,35.4447,35.3322,35.3841,134104.0
2022-09-26 13:35:00,40.86,40.95,40.84,40.9,219886.0,35.3841,35.4621,35.3668,35.4188,219886.0
2022-09-26 13:40:00,40.9,40.92,40.82,40.86,69305.0,35.4188,35.4361,35.3495,35.3841,69305.0
2022-09-26 13:45:00,40.85,41.0,40.85,40.91,143881.0,35.3755,35.5054,35.3755,35.4274,143881.0
2022-09-26 13:50:00,40.91,41.01,40.9,41.01,92576.0,35.4274,35.514,35.4188,35.514,92576.0
2022-09-26 13:55:00,41.0,41.0,40.8,40.82,78313.0,35.5054,35.5054,35.3322,35.3495,78313.0
2022-09-26 14:00:00,40.81,41.05,40.8,41.03,111043.0,35.3408,35.5487,35.3322,35.5313,111043.0
2022-09-26 14:05:00,41.02,41.08,40.99,41.06,91727.0,35.5227,35.5746,35.4967,35.5573,91727.0
2022-09-26 14:10:00,41.07,41.11,41.01,41.02,244152.0,35.566,35.6006,35.514,35.5227,244152.0
2022-09-26 14:15:00,41.02,41.09,40.88,41.04,233186.0,35.5227,35.5833,35.4014,35.54,233186.0
2022-09-26 14:20:00,41.04,41.1,40.99,41.04,62542.0,35.54,35.592,35.4967,35.54,62542.0
2022-09-26 14:25:00,41.04,41.04,40.91,40.93,43797.0,35.54,35.54,35.4274,35.4447,43797.0
2022-09-26 14:30:00,40.92,41.03,40.91,41.0,55514.0,35.4361,35.5313,35.4274,35.5054,55514.0
2022-09-26 14:35:00,40.99,41.02,40.91,40.97,94898.0,35.4967,35.5227,35.4274,35.4794,94898.0
2022-09-26 14:40:00,40.98,41.03,40.96,41.02,69325.0,35.488,35.5313,35.4707,35.5227,69325.0
2022-09-26 14:45:00,41.01,41.29,40.99,41.27,128599.0,35.514,35.7565,35.4967,35.7392,128599.0
2022-09-26 14:50:00,41.27,41.27,41.17,41.25,106128.0,35.7392,35.7392,35.6526,35.7219,106128.0
2022-09-26 14:55:00,41.25,41.26,41.19,41.2,65235.0,35.7219,35.7305,35.6699,35.6786,65235.0
2022-09-26 15:00:00,41.21,41.27,41.17,41.19,125639.0,35.6872,35.7392,35.6526,35.6699,125639.0
2022-09-26 15:05:00,41.19,41.27,41.15,41.26,125681.0,35.6699,35.7392,35.6353,35.7305,125681.0
2022-09-26 15:10:00,41.26,41.3,41.2,41.23,165359.0,35.7305,35.7652,35.6786,35.7045,165359.0
2022-09-26 15:15:00,41.24,41.3,41.15,41.22,160215.0,35.7132,35.7652,35.6353,35.6959,160215.0
2022-09-26 15:20:00,41.23,41.24,41.09,41.12,138868.0,35.7045,35.7132,35.5833,35.6093,138868.0
2022-09-26 15:25:00,41.12,41.19,41.1,41.14,85454.0,35.6093,35.6699,35.592,35.6266,85454.0
2022-09-26 15:30:00,41.14,41.16,41.06,41.12,121354.0,35.6266,35.6439,35.5573,35.6093,121354.0
2022-09-26 15:35:00,41.12,41.18,41.06,41.1,210995.0,35.6093,35.6612,35.5573,35.592,210995.0
2022-09-26 15:40:00,41.11,41.18,41.09,41.18,132070.0,35.6006,35.6612,35.5833,35.6612,132070.0
2022-09-26 15:45:00,41.18,41.28,41.15,41.28,248506.0,35.6612,35.7478,35.6353,35.7478,248506.0
2022-09-26 15:50:00,41.27,41.35,41.15,41.26,487947.0,35.7392,35.8085,35.6353,35.7305,487947.0
2022-09-26 15:55:00,41.25,41.26,41.04,41.07,725466.0,35.7219,35.7305,35.54,35.566,725466.0
2022-09-27 09:30:00,41.51,41.51,41.0,41.46,224721.0,35.947,35.947,35.5054,35.9037,224721.0
2022-09-27 09:35:00,41.48,41.52,41.38,41.52,107423.0,35.921,35.9557,35.8344,35.9557,107423.0
2022-09-27 09:40:00,41.51,41.55,41.46,41.52,153292.0,35.947,35.9817,35.9037,35.9557,153292.0
2022-09-27 09:45:00,41.52,41.54,41.3,41.33,120887.0,35.9557,35.973,35.7652,35.7911,120887.0
2022-09-27 09:50:00,41.32,41.5,41.32,41.5,64048.0,35.7825,35.9384,35.7825,35.9384,64048.0
2022-09-27 09:55:00,41.5,41.54,41.43,41.47,70929.0,35.9384,35.973,35.8777,35.9124,70929.0
2022-09-27 10:00:00,41.47,41.52,41.34,41.4,105796.0,35.9124,35.9557,35.7998,35.8518,105796.0
2022-09-27 10:05:00,41.4,41.44,41.19,41.23,80554.0,35.8518,35.8864,35.6699,35.7045,80554.0
2022-09-27 10:10:00,41.23,41.32,41.2,41.32,40982.0,35.7045,35.7825,35.6786,35.7825,40982.0
2022-09-27 10:15:00,41.3,41.33,41.23,41.3,76174.0,35.7652,35.7911,35.7045,35.7652,76174.0
2022-09-27 10:20:00,41.29,41.45,41.26,41.41,74888.0,35.7565,35.8951,35.7305,35.8604,74888.0
2022-09-27 10:25:00,41.41,41.49,41.28,41.29,75608.0,35.8604,35.9297,35.7478,35.7565,75608.0
2022-09-27 10:30:00,41.3,41.45,41.3,41.41,69805.0,35.7652,35.8951,35.7652,35.8604,69805.0
2022-09-27 10:35:00,41.4,41.45,41.31,41.33,156103.0,35.8518,35.8951,35.7738,35.7911,156103.0
2022-09-27 10:40:00,41.33,41.4,41.3,41.38,95246.0,35.7911,35.8518,35.7652,35.8344,95246.0
2022-09-27 10:45:00,41.38,41.47,41.34,41.42,67143.0,35.8344,35.9124,35.7998,35.8691,67143.0
2022-09-27 10:50:00,41.44,41.48,41.38,41.41,39894.0,35.8864,35.921,35.8344,35.8604,39894.0
2022-09-27 10:55:00,41.41,41.45,41.34,41.43,86032.0,35.8604,35.8951,35.7998,35.8777,86032.0
2022-09-27 11:00:00,41.43,41.49,41.38,41.4,142307.0,35.8777,35.9297,35.8344,35.8518,142307.0
2022-09-27 11:05:00,41.41,41.5,41.38,41.47,72141.0,35.8604,35.9384,35.8344,35.9124,72141.0
2022-09-27 11:10:00,41.48,41.48,41.29,41.3,43556.0,35.921,35.921,35.7565,35.7652,43556.0
2022-09-27 11:15:00,41.3,41.33,41.17,41.19,65521.0,35.7652,35.7911,35.6526,35.6699,65521.0
2022-09-27 11:20:00,41.19,41.19,41.03,41.04,48646.0,35.6699,35.6699,35.5313,35.54,48646.0
2022-09-27 11:25:00,41.05,41.08,40.99,41.02,122815.0,35.5487,35.5746,35.4967,35.5227,122815.0
2022-09-27 11:30:00,41.02,41.14,41.0,41.12,55215.0,35.5227,35.6266,35.5054,35.6093,55215.0
2022-09-27 11:35:00,41.12,41.19,41.08,41.16,42483.0,35.6093,35.6699,35.5746,35.6439,42483.0
2022-09-27 11:40:00,41.17,41.21,41.13,41.19,62281.0,35.6526,35.6872,35.6179,35.6699,62281.0
2022-09-27 11:45:00,41.17,41.24,41.08,41.11,84331.0,35.6526,35.7132,35.5746,35.6006,84331.0
2022-09-27 11:50:00,41.11,41.17,40.94,40.96,83550.0,35.6006,35.6526,35.4534,35.4707,83550.0
2022-09-27 11:55:00,40.97,41.02,40.95,40.96,33145.0,35.4794,35.5227,35.4621,35.4707,33145.0
2022-09-27 12:00:00,40.96,40.96,40.86,40.95,68151.0,35.4707,35.4707,35.3841,35.4621,68151.0
2022-09-27 12:05:00,40.95,40.95,40.81,40.81,56557.0,35.4621,35.4621,35.3408,35.3408,56557.0
2022-09-27 12:10:00,40.8,40.82,40.73,40.81,90645.0,35.3322,35.3495,35.2715,35.3408,90645.0
2022-09-27 12:15:00,40.81,40.81,40.68,40.69,66772.0,35.3408,35.3408,35.2282,35.2369,66772.0
2022-09-27 12:20:00,40.68,40.77,40.67,40.73,60949.0,35.2282,35.3062,35.2196,35.2715,60949.0
2022-09-27 12:25:00,40.73,40.87,40.72,40.81,132054.0,35.2715,35.3928,35.2629,35.3408,132054.0
2022-09-27 12:30:00,40.8,40.92,40.79,40.9,87077.0,35.3322,35.4361,35.3235,35.4188,87077.0
2022-09-27 12:35:00,40.91,40.92,40.77,40.8,108028.0,35.4274,35.4361,35.3062,35.3322,108028.0
2022-09-27 12:40:00,40.79,40.85,40.76,40.83,104852.0,35.3235,35.3755,35.2975,35.3581,104852.0
2022-09-27 12:45:00,40.82,40.87,40.8,40.85,121444.0,35.3495,35.3928,35.3322,35.3755,121444.0
2022-09-27 12:50:00,40.85,40.92,40.77,40.92,82838.0,35.3755,35.4361,35.3062,35.4361,82838.0
2022-09-27 12:55:00,40.93,40.97,40.89,40.95,99721.0,35.4447,35.4794,35.4101,35.4621,99721.0
2022-09-27 13:00:00,40.95,40.95,40.77,40.77,233443.0,35.4621,35.4621,35.3062,35.3062,233443.0
2022-09-27 13:05:00,40.76,40.87,40.73,40.82,90898.0,35.2975,35.3928,35.2715,35.3495,90898.0
2022-09-27 13:10:00,40.82,40.85,40.76,40.82,138477.0,35.3495,35.3755,35.2975,35.3495,138477.0
2022-09-27 13:15:00,40.82,40.87,40.8,40.85,62564.0,35.3495,35.3928,35.3322,35.3755,62564.0
2022-09-27 13:20:00,40.84,40.89,40.81,40.84,67811.0,35.3668,35.4101,35.3408,35.3668,67811.0
2022-09-27 13:25:00,40.83,40.86,40.73,40.73,115348.0,35.3581,35.3841,35.2715,35.2715,115348.0
2022-09-27 13:30:00,40.73,40.86,40.72,40.84,51416.0,35.2715,35.3841,35.2629,35.3668,51416.0
2022-09-27 13:35:00,40.83,40.85,40.74,40.76,89232.0,35.3581,35.3755,35.2802,35.2975,89232.0
2022-09-27 13:40:00,40.76,40.76,40.68,40.74,53519.0,35.2975,35.2975,35.2282,35.2802,53519.0
2022-09-27 13:45:00,40.75,40.81,40.72,40.75,66993.0,35.2889,35.3408,35.2629,35.2889,66993.0
2022-09-27 13:50:00,40.75,40.75,40.7,40.72,66466.0,35.2889,35.2889,35.2456,35.2629,66466.0
2022-09-27 13:55:00,40.71,40.74,40.65,40.74,57058.0,35.2542,35.2802,35.2023,35.2802,57058.0
2022-09-27 14:00:00,40.73,40.88,40.71,40.86,55948.0,35.2715,35.4014,35.2542,35.3841,55948.0
2022-09-27 14:05:00,40.86,40.89,40.79,40.84,56509.0,35.3841,35.4101,35.3235,35.3668,56509.0
2022-09-27 14:10:00,40.85,40.87,40.75,40.76,74806.0,35.3755,35.3928,35.2889,35.2975,74806.0
2022-09-27 14:15:00,40.76,40.76,40.69,40.72,75284.0,35.2975,35.2975,35.2369,35.2629,75284.0
2022-09-27 14:20:00,40.72,40.76,40.69,40.75,85558.0,35.2629,35.2975,35.2369,35.2889,85558.0
2022-09-27 14:25:00,40.75,40.81,40.74,40.8,49862.0,35.2889,35.3408,35.2802,35.3322,49862.0
2022-09-27 14:30:00,40.79,40.85,40.76,40.84,50123.0,35.3235,35.3755,35.2975,35.3668,50123.0
2022-09-27 14:35:00,40.84,40.97,40.81,40.96,49630.0,35.3668,35.4794,35.3408,35.4707,49630.0
2022-09-27 14:40:00,40.96,41.02,40.93,40.97,101891.0,35.4707,35.5227,35.4447,35.4794,101891.0
2022-09-27 14:45:00,40.96,41.07,40.91,41.05,76659.0,35.4707,35.566,35.4274,35.5487,76659.0
2022-09-27 14:50:00,41.05,41.08,41.01,41.02,79010.0,35.5487,35.5746,35.514,35.5227,79010.0
2022-09-27 14:55:00,41.02,41.05,41.0,41.03,47496.0,35.5227,35.5487,35.5054,35.5313,47496.0
2022-09-27 15:00:00,41.03,41.03,40.88,40.95,100397.0,35.5313,35.5313,35.4014,35.4621,100397.0
2022-09-27 15:05:00,40.94,41.0,40.92,41.0,79196.0,35.4534,35.5054,35.4361,35.5054,79196.0
2022-09-27 15:10:00,40.99,41.01,40.92,40.98,48083.0,35.4967,35.514,35.4361,35.488,48083.0
2022-09-27 15:15:00,40.97,40.97,40.86,40.97,95477.0,35.4794,35.4794,35.3841,35.4794,95477.0
2022-09-27 15:20:00,40.97,40.97,40.87,40.9,116518.0,35.4794,35.4794,35.3928,35.4188,116518.0
2022-09-27 15:25:00,40.89,40.93,40.87,40.91,64541.0,35.4101,35.4447,35.3928,35.4274,64541.0
2022-09-27 15:30:00,40.91,40.93,40.76,40.8,101839.0,35.4274,35.4447,35.2975,35.3322,101839.0
2022-09-27 15:35:00,40.79,40.85,40.78,40.81,77934.0,35.3235,35.3755,35.3148,35.3408,77934.0
2022-09-27 15:40:00,40.8,40.94,40.78,40.93,120534.0,35.3322,35.4534,35.3148,35.4447,120534.0
2022-09-27 15:45:00,40.92,40.93,40.84,40.9,177104.0,35.4361,35.4447,35.3668,35.4188,177104.0
2022-09-27 15:50:00,40.89,41.04,40.88,41.04,344509.0,35.4101,35.54,35.4014,35.54,344509.0
2022-09-27 15:55:00,41.03,41.06,40.9,40.96,392522.0,35.5313,35.5573,35.4188,35.4707,392522.0
2022-09-28 09:30:00,40.92,41.06,40.81,41.02,286009.0,35.4361,35.5573,35.3408,35.5227,286009.0
2022-09-28 09:35:00,41.03,41.18,40.91,41.07,97179.0,35.5313,35.6612,35.4274,35.566,97179.0
2022-09-28 09:40:00,41.07,41.29,41.03,41.28,150904.0,35.566,35.7565,35.5313,35.7478,150904.0
2022-09-28 09:45:00,41.27,41.34,41.21,41.25,153729.0,35.7392,35.7998,35.6872,35.7219,153729.0
2022-09-28 09:50:00,41.24,41.45,41.23,41.44,115887.0,35.7132,35.8951,35.7045,35.8864,115887.0
2022-09-28 09:55:00,41.45,41.57,41.43,41.48,98293.0,35.8951,35.999,35.8777,35.921,98293.0
2022-09-28 10:00:00,41.5,41.67,41.46,41.48,154769.0,35.9384,36.0856,35.9037,35.921,154769.0
2022-09-28 10:05:00,41.49,41.51,41.28,41.28,104459.0,35.9297,35.947,35.7478,35.7478,104459.0
2022-09-28 10:10:00,41.27,41.34,41.23,41.31,71605.0,35.7392,35.7998,35.7045,35.7738,71605.0
2022-09-28 10:15:00,41.32,41.34,41.21,41.28,76297.0,35.7825,35.7998,35.6872,35.7478,76297.0
2022-09-28 10:20:00,41.28,41.55,41.27,41.54,94684.0,35.7478,35.9817,35.7392,35.973,94684.0
2022-09-28 10:25:00,41.54,41.63,41.44,41.62,148845.0,35.973,36.0509,35.8864,36.0423,148845.0
2022-09-28 10:30:00,41.62,41.69,41.53,41.57,116680.0,36.0423,36.1029,35.9643,35.999,116680.0
2022-09-28 10:35:00,41.58,41.7,41.53,41.53,96242.0,36.0076,36.1115,35.9643,35.9643,96242.0
2022-09-28 10:40:00,41.52,41.61,41.46,41.58,93584.0,35.9557,36.0336,35.9037,36.0076,93584.0
2022-09-28 10:45:00,41.57,41.69,41.57,41.65,125355.0,35.999,36.1029,35.999,36.0682,125355.0
2022-09-28 10:50:00,41.65,41.66,41.59,41.62,136177.0,36.0682,36.0769,36.0163,36.0423,136177.0
2022-09-28 10:55:00,41.62,41.63,41.51,41.55,78529.0,36.0423,36.0509,35.947,35.9817,78529.0
2022-09-28 11:00:00,41.54,41.64,41.51,41.55,88709.0,35.973,36.0596,35.947,35.9817,88709.0
2022-09-28 11:05:00,41.55,41.61,41.51,41.51,66807.0,35.9817,36.0336,35.947,35.947,66807.0
2022-09-28 11:10:00,41.51,41.65,41.5,41.57,75406.0,35.947,36.0682,35.9384,35.999,75406.0
2022-09-28 11:15:00,41.58,41.58,41.5,41.51,90806.0,36.0076,36.0076,35.9384,35.947,90806.0
2022-09-28 11:20:00,41.51,41.63,41.51,41.59,94358.0,35.947,36.0509,35.947,36.0163,94358.0
2022-09-28 11:25:00,41.6,41.63,41.49,41.5,131917.0,36.025,36.0509,35.9297,35.9384,131917.0
2022-09-28 11:30:00,41.5,41.5,41.33,41.36,113604.0,35.9384,35.9384,35.7911,35.8171,113604.0
2022-09-28 11:35:00,41.37,41.43,41.29,41.31,92667.0,35.8258,35.8777,35.7565,35.7738,92667.0
2022-09-28 11:40:00,41.3,41.42,41.3,41.42,116863.0,35.7652,35.8691,35.7652,35.8691,116863.0
2022-09-28 11:45:00,41.43,41.47,41.4,41.46,91712.0,35.8777,35.9124,35.8518,35.9037,91712.0
2022-09-28 11:50:00,41.47,41.51,41.43,41.51,108393.0,35.9124,35.947,35.8777,35.947,108393.0
2022-09-28 11:55:00,41.51,41.55,41.46,41.48,90659.0,35.947,35.9817,35.9037,35.921,90659.0
2022-09-28 12:00:00,41.47,41.47,41.38,41.46,74871.0,35.9124,35.9124,35.8344,35.9037,74871.0
2022-09-28 12:05:00,41.46,41.48,41.41,41.48,74058.0,35.9037,35.921,35.8604,35.921,74058.0
2022-09-28 12:10:00,41.48,41.62,41.47,41.61,135140.0,35.921,36.0423,35.9124,36.0336,135140.0
2022-09-28 12:15:00,41.61,41.71,41.56,41.71,153487.0,36.0336,36.1202,35.9903,36.1202,153487.0
2022-09-28 12:20:00,41.71,41.71,41.56,41.56,69347.0,36.1202,36.1202,35.9903,35.9903,69347.0
2022-09-28 12:25:00,41.56,41.57,41.5,41.5,61025.0,35.9903,35.999,35.9384,35.9384,61025.0
2022-09-28 12:30:00,41.51,41.54,41.43,41.52,103459.0,35.947,35.973,35.8777,35.9557,103459.0
2022-09-28 12:35:00,41.52,41.55,41.48,41.53,93935.0,35.9557,35.9817,35.921,35.9643,93935.0
2022-09-28 12:40:00,41.52,41.66,41.52,41.66,94931.0,35.9557,36.0769,35.9557,36.0769,94931.0
2022-09-28 12:45:00,41.66,41.69,41.61,41.64,65236.0,36.0769,36.1029,36.0336,36.0596,65236.0
2022-09-28 12:50:00,41.63,41.63,41.56,41.58,52721.0,36.0509,36.0509,35.9903,36.0076,52721.0
2022-09-28 12:55:00,41.58,41.61,41.55,41.6,55906.0,36.0076,36.0336,35.9817,36.025,55906.0
2022-09-28 13:00:00,41.61,41.61,41.56,41.59,87662.0,36.0336,36.0336,35.9903,36.0163,87662.0
2022-09-28 13:05:00,41.59,41.7,41.58,41.69,71361.0,36.0163,36.1115,36.0076,36.1029,71361.0
2022-09-28 13:10:00,41.69,41.69,41.64,41.65,62293.0,36.1029,36.1029,36.0596,36.0682,62293.0
2022-09-28 13:15:00,41.66,41.71,41.65,41.7,50110.0,36.0769,36.1202,36.0682,36.1115,50110.0
2022-09-28 13:20:00,41.71,41.71,41.58,41.6,165769.0,36.1202,36.1202,36.0076,36.025,165769.0
2022-09-28 13:25:00,41.6,41.6,41.52,41.54,91864.0,36.025,36.025,35.9557,35.973,91864.0
2022-09-28 13:30:00,41.53,41.57,41.47,41.55,70429.0,35.9643,35.999,35.9124,35.9817,70429.0
2022-09-28 13:35:00,41.55,41.56,41.5,41.53,88657.0,35.9817,35.9903,35.9384,35.9643,88657.0
2022-09-28 13:40:00,41.52,41.59,41.51,41.54,64513.0,35.9557,36.0163,35.947,35.973,64513.0
2022-09-28 13:45:00,41.54,41.55,41.44,41.47,76316.0,35.973,35.9817,35.8864,35.9124,76316.0
2022-09-28 13:50:00,41.47,41.52,41.43,41.52,162229.0,35.9124,35.9557,35.8777,35.9557,162229.0
2022-09-28 13:55:00,41.52,41.55,41.48,41.52,71737.0,35.9557,35.9817,35.921,35.9557,71737.0
2022-09-28 14:00:00,41.52,41.53,41.42,41.45,127140.0,35.9557,35.9643,35.8691,35.8951,127140.0
2022-09-28 14:05:00,41.45,41.5,41.44,41.46,73671.0,35.8951,35.9384,35.8864,35.9037,73671.0
2022-09-28 14:10:00,41.46,41.47,41.38,41.4,69138.0,35.9037,35.9124,35.8344,35.8518,69138.0
2022-09-28 14:15:00,41.4,41.43,41.36,41.4,94715.0,35.8518,35.8777,35.8171,35.8518,94715.0
2022-09-28 14:20:00,41.41,41.41,41.33,41.35,63797.0,35.8604,35.8604,35.7911,35.8085,63797.0
2022-09-28 14:25:00,41.36,41.37,41.3,41.36,77828.0,35.8171,35.8258,35.7652,35.8171,77828.0
2022-09-28 14:30:00,41.36,41.43,41.35,41.43,71659.0,35.8171,35.8777,35.8085,35.8777,71659.0
2022-09-28 14:35:00,41.43,41.48,41.41,41.47,63539.0,35.8777,35.921,35.8604,35.9124,63539.0
2022-09-28 14:40:00,41.47,41.47,41.32,41.37,87123.0,35.9124,35.9124,35.7825,35.8258,87123.0
2022-09-28 14:45:00,41.37,41.38,41.33,41.36,56734.0,35.8258,35.8344,35.7911,35.8171,56734.0
2022-09-28 14:50:00,41.36,41.43,41.35,41.41,60337.0,35.8171,35.8777,35.8085,35.8604,60337.0
2022-09-28 14:55:00,41.4,41.46,41.38,41.39,111729.0,35.8518,35.9037,35.8344,35.8431,111729.0
2022-09-28 15:00:00,41.4,41.53,41.38,41.51,92493.0,35.8518,35.9643,35.8344,35.947,92493.0
2022-09-28 15:05:00,41.52,41.63,41.5,41.59,112714.0,35.9557,36.0509,35.9384,36.0163,112714.0
2022-09-28 15:10:00,41.59,41.63,41.56,41.58,132162.0,36.0163,36.0509,35.9903,36.0076,132162.0
2022-09-28 15:15:00,41.57,41.58,41.53,41.54,95629.0,35.999,36.0076,35.9643,35.973,95629.0
2022-09-28 15:20:00,41.55,41.58,41.5,41.55,68898.0,35.9817,36.0076,35.9384,35.9817,68898.0
2022-09-28 15:25:00,41.55,41.61,41.54,41.6,111425.0,35.9817,36.0336,35.973,36.025,111425.0
2022-09-28 15:30:00,41.61,41.67,41.59,41.66,150625.0,36.0336,36.0856,36.0163,36.0769,150625.0
2022-09-28 15:35:00,41.66,41.68,41.62,41.64,139496.0,36.0769,36.0942,36.0423,36.0596,139496.0
2022-09-28 15:40:00,41.64,41.73,41.63,41.7,150797.0,36.0596,36.1375,36.0509,36.1115,150797.0
2022-09-28 15:45:00,41.7,41.72,41.66,41.66,172308.0,36.1115,36.1289,36.0769,36.0769,172308.0
2022-09-28 15:50:00,41.66,41.68,41.55,41.55,227722.0,36.0769,36.0942,35.9817,35.9817,227722.0
2022-09-28 15:55:00,41.55,41.6,41.39,41.41,653098.0,35.9817,36.025,35.8431,35.8604,653098.0
2022-09-29 09:30:00,40.52,40.8,40.46,40.52,129941.0,35.5032,35.7485,35.4506,35.5032,129941.0
2022-09-29 09:35:00,40.52,40.64,40.47,40.6,50043.0,35.5032,35.6084,35.4594,35.5733,50043.0
2022-09-29 09:40:00,40.59,40.6,40.37,40.42,58502.0,35.5645,35.5733,35.3718,35.4156,58502.0
2022-09-29 09:45:00,40.44,40.52,40.36,40.41,65548.0,35.4331,35.5032,35.363,35.4068,65548.0
2022-09-29 09:50:00,40.41,40.54,40.41,40.47,55085.0,35.4068,35.5207,35.4068,35.4594,55085.0
2022-09-29 09:55:00,40.47,40.51,40.42,40.49,42297.0,35.4594,35.4945,35.4156,35.4769,42297.0
2022-09-29 10:00:00,40.49,40.49,40.31,40.4,64543.0,35.4769,35.4769,35.3192,35.3981,64543.0
2022-09-29 10:05:00,40.41,40.46,40.36,40.38,48139.0,35.4068,35.4506,35.363,35.3805,48139.0
2022-09-29 10:10:00,40.38,40.42,40.33,40.36,39275.0,35.3805,35.4156,35.3367,35.363,39275.0
2022-09-29 10:15:00,40.37,40.41,40.32,40.37,62263.0,35.3718,35.4068,35.328,35.3718,62263.0
2022-09-29 10:20:00,40.38,40.51,40.34,40.44,84964.0,35.3805,35.4945,35.3455,35.4331,84964.0
2022-09-29 10:25:00,40.44,40.55,40.43,40.51,62210.0,35.4331,35.5295,35.4244,35.4945,62210.0
2022-09-29 10:30:00,40.5,40.5,40.41,40.43,36921.0,35.4857,35.4857,35.4068,35.4244,36921.0
2022-09-29 10:35:00,40.42,40.52,40.38,40.47,47315.0,35.4156,35.5032,35.3805,35.4594,47315.0
2022-09-29 10:40:00,40.47,40.6,40.46,40.59,40981.0,35.4594,35.5733,35.4506,35.5645,40981.0
2022-09-29 10:45:00,40.59,40.6,40.52,40.54,58457.0,35.5645,35.5733,35.5032,35.5207,58457.0
2022-09-29 10:50:00,40.54,40.68,40.53,40.65,65748.0,35.5207,35.6434,35.512,35.6171,65748.0
2022-09-29 10:55:00,40.65,40.71,40.64,40.64,83254.0,35.6171,35.6697,35.6084,35.6084,83254.0
2022-09-29 11:00:00,40.64,40.72,40.62,40.64,53005.0,35.6084,35.6785,35.5908,35.6084,53005.0
2022-09-29 11:05:00,40.64,40.87,40.62,40.86,61334.0,35.6084,35.8099,35.5908,35.8011,61334.0
2022-09-29 11:10:00,40.85,40.87,40.72,40.77,68912.0,35.7924,35.8099,35.6785,35.7223,68912.0
2022-09-29 11:15:00,40.77,40.83,40.76,40.83,85051.0,35.7223,35.7748,35.7135,35.7748,85051.0
2022-09-29 11:20:00,40.82,40.82,40.72,40.74,78052.0,35.7661,35.7661,35.6785,35.696,78052.0
2022-09-29 11:25:00,40.75,40.81,40.73,40.77,66148.0,35.7047,35.7573,35.6872,35.7223,66148.0
2022-09-29 11:30:00,40.77,40.82,40.72,40.8,40813.0,35.7223,35.7661,35.6785,35.7485,40813.0
2022-09-29 11:35:00,40.79,40.84,40.72,40.79,44527.0,35.7398,35.7836,35.6785,35.7398,44527.0
2022-09-29 11:40:00,40.79,40.84,40.73,40.84,71361.0,35.7398,35.7836,35.6872,35.7836,71361.0
2022-09-29 11:45:00,40.84,40.89,40.82,40.88,32259.0,35.7836,35.8274,35.7661,35.8186,32259.0
2022-09-29 11:50:00,40.87,41.01,40.84,40.98,47759.0,35.8099,35.9325,35.7836,35.9063,47759.0
2022-09-29 11:55:00,40.99,41.02,40.91,40.91,67168.0,35.915,35.9413,35.8449,35.8449,67168.0
2022-09-29 12:00:00,40.91,40.95,40.9,40.94,46065.0,35.8449,35.88,35.8362,35.8712,46065.0
2022-09-29 12:05:00,40.94,41.06,40.92,41.06,275387.0,35.8712,35.9764,35.8537,35.9764,275387.0
2022-09-29 12:10:00,41.05,41.05,40.91,40.97,137947.0,35.9676,35.9676,35.8449,35.8975,137947.0
2022-09-29 12:15:00,40.97,41.01,40.88,40.91,53927.0,35.8975,35.9325,35.8186,35.8449,53927.0
2022-09-29 12:20:00,40.91,40.93,40.84,40.93,45155.0,35.8449,35.8625,35.7836,35.8625,45155.0
2022-09-29 12:25:00,40.92,40.95,40.88,40.91,34462.0,35.8537,35.88,35.8186,35.8449,34462.0
2022-09-29 12:30:00,40.91,41.06,40.9,41.06,39922.0,35.8449,35.9764,35.8362,35.9764,39922.0
2022-09-29 12:35:00,41.06,41.1,40.99,41.09,50468.0,35.9764,36.0114,35.915,36.0026,50468.0
2022-09-29 12:40:00,41.09,41.09,41.0,41.01,36188.0,36.0026,36.0026,35.9238,35.9325,36188.0
2022-09-29 12:45:00,41.01,41.02,40.92,40.92,44228.0,35.9325,35.9413,35.8537,35.8537,44228.0
2022-09-29 12:50:00,40.92,40.97,40.9,40.96,23965.0,35.8537,35.8975,35.8362,35.8887,23965.0
2022-09-29 12:55:00,40.95,40.96,40.81,40.83,45691.0,35.88,35.8887,35.7573,35.7748,45691.0
2022-09-29 13:00:00,40.83,40.83,40.73,40.76,56498.0,35.7748,35.7748,35.6872,35.7135,56498.0
2022-09-29 13:05:00,40.77,40.78,40.71,40.71,50376.0,35.7223,35.731,35.6697,35.6697,50376.0
2022-09-29 13:10:00,40.71,40.8,40.7,40.79,34505.0,35.6697,35.7485,35.6609,35.7398,34505.0
2022-09-29 13:15:00,40.79,40.8,40.74,40.74,26362.0,35.7398,35.7485,35.696,35.696,26362.0
2022-09-29 13:20:00,40.73,40.75,40.7,40.73,28265.0,35.6872,35.7047,35.6609,35.6872,28265.0
2022-09-29 13:25:00,40.74,40.82,40.73,40.77,45064.0,35.696,35.7661,35.6872,35.7223,45064.0
2022-09-29 13:30:00,40.77,40.87,40.73,40.87,82214.0,35.7223,35.8099,35.6872,35.8099,82214.0
2022-09-29 13:35:00,40.87,40.9,40.82,40.9,80270.0,35.8099,35.8362,35.7661,35.8362,80270.0
2022-09-29 13:40:00,40.9,40.91,40.8,40.84,91669.0,35.8362,35.8449,35.7485,35.7836,91669.0
2022-09-29 13:45:00,40.84,40.9,40.82,40.88,73642.0,35.7836,35.8362,35.7661,35.8186,73642.0
2022-09-29 13:50:00,40.88,40.89,40.78,40.8,60890.0,35.8186,35.8274,35.731,35.7485,60890.0
2022-09-29 13:55:00,40.81,40.81,40.73,40.77,320556.0,35.7573,35.7573,35.6872,35.7223,320556.0
2022-09-29 14:00:00,40.77,40.77,40.69,40.72,90716.0,35.7223,35.7223,35.6522,35.6785,90716.0
2022-09-29 14:05:00,40.72,40.82,40.71,40.82,73571.0,35.6785,35.7661,35.6697,35.7661,73571.0
2022-09-29 14:10:00,40.81,40.88,40.8,40.86,112630.0,35.7573,35.8186,35.7485,35.8011,112630.0
2022-09-29 14:15:00,40.86,40.87,40.81,40.86,72616.0,35.8011,35.8099,35.7573,35.8011,72616.0
2022-09-29 14:20:00,40.85,40.89,40.83,40.86,39208.0,35.7924,35.8274,35.7748,35.8011,39208.0
2022-09-29 14:25:00,40.86,40.93,40.83,40.9,40486.0,35.8011,35.8625,35.7748,35.8362,40486.0
2022-09-29 14:30:00,40.9,40.91,40.85,40.85,25325.0,35.8362,35.8449,35.7924,35.7924,25325.0
2022-09-29 14:35:00,40.85,40.98,40.84,40.94,47861.0,35.7924,35.9063,35.7836,35.8712,47861.0
2022-09-29 14:40:00,40.94,40.96,40.86,40.86,41940.0,35.8712,35.8887,35.8011,35.8011,41940.0
2022-09-29 14:45:00,40.86,40.9,40.84,40.85,44725.0,35.8011,35.8362,35.7836,35.7924,44725.0
2022-09-29 14:50:00,40.84,40.87,40.76,40.77,56578.0,35.7836,35.8099,35.7135,35.7223,56578.0
2022-09-29 14:55:00,40.78,40.82,40.73,40.73,117083.0,35.731,35.7661,35.6872,35.6872,117083.0
2022-09-29 15:00:00,40.73,40.81,40.72,40.8,64760.0,35.6872,35.7573,35.6785,35.7485,64760.0
2022-09-29 15:05:00,40.8,40.81,40.71,40.73,64592.0,35.7485,35.7573,35.6697,35.6872,64592.0
2022-09-29 15:10:00,40.72,40.88,40.7,40.87,59718.0,35.6785,35.8186,35.6609,35.8099,59718.0
2022-09-29 15:15:00,40.87,40.9,40.83,40.89,51846.0,35.8099,35.8362,35.7748,35.8274,51846.0
2022-09-29 15:20:00,40.89,40.89,40.83,40.84,78892.0,35.8274,35.8274,35.7748,35.7836,78892.0
2022-09-29 15:25:00,40.84,40.84,40.75,40.77,56853.0,35.7836,35.7836,35.7047,35.7223,56853.0
2022-09-29 15:30:00,40.77,40.91,40.75,40.88,123122.0,35.7223,35.8449,35.7047,35.8186,123122.0
2022-09-29 15:35:00,40.87,40.92,40.81,40.88,156340.0,35.8099,35.8537,35.7573,35.8186,156340.0
2022-09-29 15:40:00,40.88,40.91,40.8,40.86,88563.0,35.8186,35.8449,35.7485,35.8011,88563.0
2022-09-29 15:45:00,40.86,40.9,40.77,40.79,138240.0,35.8011,35.8362,35.7223,35.7398,138240.0
2022-09-29 15:50:00,40.79,40.84,40.72,40.79,239237.0,35.7398,35.7836,35.6785,35.7398,239237.0
2022-09-29 15:55:00,40.78,40.8,40.69,40.72,522120.0,35.731,35.7485,35.6522,35.6785,522120.0
2022-09-30 09:30:00,40.78,40.84,40.45,40.65,226532.0,35.731,35.7836,35.4419,35.6171,226532.0
2022-09-30 09:35:00,40.66,40.72,40.47,40.54,87511.0,35.6259,35.6785,35.4594,35.5207,87511.0
2022-09-30 09:40:00,40.53,40.78,40.52,40.55,79581.0,35.512,35.731,35.5032,35.5295,79581.0
2022-09-30 09:45:00,40.55,40.64,40.46,40.6,94948.0,35.5295,35.6084,35.4506,35.5733,94948.0
2022-09-30 09:50:00,40.62,40.79,40.6,40.78,88578.0,35.5908,35.7398,35.5733,35.731,88578.0
2022-09-30 09:55:00,40.78,40.97,40.77,40.97,84832.0,35.731,35.8975,35.7223,35.8975,84832.0
2022-09-30 10:00:00,40.97,40.99,40.87,40.92,120393.0,35.8975,35.915,35.8099,35.8537,120393.0
2022-09-30 10:05:00,40.92,40.93,40.79,40.88,96701.0,35.8537,35.8625,35.7398,35.8186,96701.0
2022-09-30 10:10:00,40.89,40.95,40.79,40.89,103872.0,35.8274,35.88,35.7398,35.8274,103872.0
2022-09-30 10:15:00,40.89,40.9,40.7,40.8,114400.0,35.8274,35.8362,35.6609,35.7485,114400.0
2022-09-30 10:20:00,40.8,40.82,40.68,40.72,59281.0,35.7485,35.7661,35.6434,35.6785,59281.0
2022-09-30 10:25:00,40.73,40.79,40.67,40.75,72581.0,35.6872,35.7398,35.6346,35.7047,72581.0
2022-09-30 10:30:00,40.75,40.89,40.75,40.87,177885.0,35.7047,35.8274,35.7047,35.8099,177885.0
2022-09-30 10:35:00,40.88,41.0,40.84,40.96,77129.0,35.8186,35.9238,35.7836,35.8887,77129.0
2022-09-30 10:40:00,40.97,41.02,40.9,41.0,58348.0,35.8975,35.9413,35.8362,35.9238,58348.0
2022-09-30 10:45:00,41.0,41.02,40.87,40.9,93061.0,35.9238,35.9413,35.8099,35.8362,93061.0
2022-09-30 10:50:00,40.9,41.0,40.87,40.98,56456.0,35.8362,35.9238,35.8099,35.9063,56456.0
2022-09-30 10:55:00,40.97,41.01,40.88,40.92,68905.0,35.8975,35.9325,35.8186,35.8537,68905.0
2022-09-30 11:00:00,40.93,40.99,40.85,40.97,62113.0,35.8625,35.915,35.7924,35.8975,62113.0
2022-09-30 11:05:00,40.97,41.11,40.96,41.1,77852.0,35.8975,36.0202,35.8887,36.0114,77852.0
2022-09-30 11:10:00,41.11,41.18,41.06,41.15,44504.0,36.0202,36.0815,35.9764,36.0552,44504.0
2022-09-30 11:15:00,41.16,41.17,41.06,41.09,93516.0,36.064,36.0727,35.9764,36.0026,93516.0
2022-09-30 11:20:00,41.09,41.16,41.09,41.16,31338.0,36.0026,36.064,36.0026,36.064,31338.0
2022-09-30 11:25:00,41.16,41.21,41.04,41.04,86310.0,36.064,36.1078,35.9588,35.9588,86310.0
2022-09-30 11:30:00,41.04,41.08,40.99,41.01,65088.0,35.9588,35.9939,35.915,35.9325,65088.0
2022-09-30 11:35:00,41.01,41.05,40.97,41.0,46900.0,35.9325,35.9676,35.8975,35.9238,46900.0
2022-09-30 11:40:00,41.0,41.0,40.76,40.78,63148.0,35.9238,35.9238,35.7135,35.731,63148.0
2022-09-30 11:45:00,40.79,40.83,40.7,40.73,93426.0,35.7398,35.7748,35.6609,35.6872,93426.0
2022-09-30 11:50:00,40.72,40.78,40.69,40.73,65975.0,35.6785,35.731,35.6522,35.6872,65975.0
2022-09-30 11:55:00,40.73,40.76,40.67,40.71,50955.0,35.6872,35.7135,35.6346,35.6697,50955.0
2022-09-30 12:00:00,40.69,40.69,40.58,40.6,40071.0,35.6522,35.6522,35.5558,35.5733,40071.0
2022-09-30 12:05:00,40.59,40.63,40.5,40.52,58906.0,35.5645,35.5996,35.4857,35.5032,58906.0
2022-09-30 12:10:00,40.51,40.59,40.5,40.59,41326.0,35.4945,35.5645,35.4857,35.5645,41326.0
2022-09-30 12:15:00,40.6,40.62,40.57,40.59,52277.0,35.5733,35.5908,35.547,35.5645,52277.0
2022-09-30 12:20:00,40.59,40.62,40.49,40.6,48859.0,35.5645,35.5908,35.4769,35.5733,48859.0
2022-09-30 12:25:00,40.61,40.63,40.55,40.55,33009.0,35.5821,35.5996,35.5295,35.5295,33009.0
2022-09-30 12:30:00,40.55,40.61,40.54,40.6,27276.0,35.5295,35.5821,35.5207,35.5733,27276.0
2022-09-30 12:35:00,40.59,40.69,40.58,40.67,29414.0,35.5645,35.6522,35.5558,35.6346,29414.0
2022-09-30 12:40:00,40.68,40.68,40.63,40.67,39383.0,35.6434,35.6434,35.5996,35.6346,39383.0
2022-09-30 12:45:00,40.67,40.7,40.66,40.69,48155.0,35.6346,35.6609,35.6259,35.6522,48155.0
2022-09-30 12:50:00,40.69,40.71,40.62,40.63,27121.0,35.6522,35.6697,35.5908,35.5996,27121.0
2022-09-30 12:55:00,40.62,40.67,40.62,40.65,29600.0,35.5908,35.6346,35.5908,35.6171,29600.0
2022-09-30 13:00:00,40.65,40.66,40.6,40.62,65824.0,35.6171,35.6259,35.5733,35.5908,65824.0
2022-09-30 13:05:00,40.61,40.68,40.6,40.66,27184.0,35.5821,35.6434,35.5733,35.6259,27184.0
2022-09-30 13:10:00,40.66,40.71,40.63,40.64,36998.0,35.6259,35.6697,35.5996,35.6084,36998.0
2022-09-30 13:15:00,40.64,40.67,40.6,40.65,32172.0,35.6084,35.6346,35.5733,35.6171,32172.0
2022-09-30 13:20:00,40.65,40.77,40.64,40.76,60938.0,35.6171,35.7223,35.6084,35.7135,60938.0
2022-09-30 13:25:00,40.76,40.8,40.72,40.78,92655.0,35.7135,35.7485,35.6785,35.731,92655.0
2022-09-30 13:30:00,40.78,40.83,40.69,40.7,109534.0,35.731,35.7748,35.6522,35.6609,109534.0
2022-09-30 13:35:00,40.7,40.7,40.62,40.64,68355.0,35.6609,35.6609,35.5908,35.6084,68355.0
2022-09-30 13:40:00,40.65,40.68,40.6,40.62,35329.0,35.6171,35.6434,35.5733,35.5908,35329.0
2022-09-30 13:45:00,40.61,40.62,40.57,40.58,44706.0,35.5821,35.5908,35.547,35.5558,44706.0
2022-09-30 13:50:00,40.57,40.66,40.56,40.63,68211.0,35.547,35.6259,35.5383,35.5996,68211.0
2022-09-30 13:55:00,40.63,40.64,40.58,40.59,45965.0,35.5996,35.6084,35.5558,35.5645,45965.0
2022-09-30 14:00:00,40.58,40.59,40.52,40.55,60421.0,35.5558,35.5645,35.5032,35.5295,60421.0
2022-09-30 14:05:00,40.55,40.6,40.5,40.58,69801.0,35.5295,35.5733,35.4857,35.5558,69801.0
2022-09-30 14:10:00,40.59,40.64,40.58,40.62,61764.0,35.5645,35.6084,35.5558,35.5908,61764.0
2022-09-30 14:15:00,40.61,40.67,40.6,40.63,86265.0,35.5821,35.6346,35.5733,35.5996,86265.0
2022-09-30 14:20:00,40.63,40.66,40.54,40.55,59569.0,35.5996,35.6259,35.5207,35.5295,59569.0
2022-09-30 14:25:00,40.54,40.55,40.47,40.51,46199.0,35.5207,35.5295,35.4594,35.4945,46199.0
2022-09-30 14:30:00,40.51,40.57,40.48,40.57,48054.0,35.4945,35.547,35.4682,35.547,48054.0
2022-09-30 14:35:00,40.57,40.58,40.51,40.56,43296.0,35.547,35.5558,35.4945,35.5383,43296.0
2022-09-30 14:40:00,40.55,40.56,40.44,40.46,88675.0,35.5295,35.5383,35.4331,35.4506,88675.0
2022-09-30 14:45:00,40.46,40.47,40.38,40.46,111826.0,35.4506,35.4594,35.3805,35.4506,111826.0
2022-09-30 14:50:00,40.47,40.5,40.45,40.47,50645.0,35.4594,35.4857,35.4419,35.4594,50645.0
2022-09-30 14:55:00,40.46,40.46,40.36,40.39,69208.0,35.4506,35.4506,35.363,35.3893,69208.0
2022-09-30 15:00:00,40.39,40.58,40.37,40.55,68902.0,35.3893,35.5558,35.3718,35.5295,68902.0
2022-09-30 15:05:00,40.55,40.59,40.47,40.5,49215.0,35.5295,35.5645,35.4594,35.4857,49215.0
2022-09-30 15:10:00,40.49,40.53,40.42,40.44,54133.0,35.4769,35.512,35.4156,35.4331,54133.0
2022-09-30 15:15:00,40.44,40.51,40.4,40.5,61873.0,35.4331,35.4945,35.3981,35.4857,61873.0
2022-09-30 15:20:00,40.5,40.51,40.42,40.48,57273.0,35.4857,35.4945,35.4156,35.4682,57273.0
2022-09-30 15:25:00,40.48,40.52,40.37,40.5,76476.0,35.4682,35.5032,35.3718,35.4857,76476.0
2022-09-30 15:30:00,40.5,40.56,40.43,40.5,171730.0,35.4857,35.5383,35.4244,35.4857,171730.0
2022-09-30 15:35:00,40.51,40.53,40.46,40.48,181979.0,35.4945,35.512,35.4506,35.4682,181979.0
2022-09-30 15:40:00,40.49,40.54,40.46,40.48,79657.0,35.4769,35.5207,35.4506,35.4682,79657.0
2022-09-30 15:45:00,40.49,40.55,40.46,40.52,127697.0,35.4769,35.5295,35.4506,35.5032,127697.0
2022-09-30 15:50:00,40.51,40.52,40.3,40.32,279540.0,35.4945,35.5032,35.3105,35.328,279540.0
2022-09-30 15:55:00,40.31,40.38,40.27,40.34,622269.0,35.3192,35.3805,35.2842,35.3455,622269.0
2022-10-03 09:30:00,40.84,40.88,40.66,40.71,201212.0,35.7836,35.8186,35.6259,35.6697,201212.0
2022-10-03 09:35:00,40.7,40.7,40.42,40.44,51209.0,35.6609,35.6609,35.4156,35.4331,51209.0
2022-10-03 09:40:00,40.44,40.55,40.36,40.54,97336.0,35.4331,35.5295,35.363,35.5207,97336.0
2022-10-03 09:45:00,40.54,40.8,40.54,40.77,72197.0,35.5207,35.7485,35.5207,35.7223,72197.0
2022-10-03 09:50:00,40.8,40.81,40.65,40.73,72474.0,35.7485,35.7573,35.6171,35.6872,72474.0
2022-10-03 09:55:00,40.73,40.8,40.58,40.65,42176.0,35.6872,35.7485,35.5558,35.6171,42176.0
2022-10-03 10:00:00,40.66,40.87,40.66,40.82,78084.0,35.6259,35.8099,35.6259,35.7661,78084.0
2022-10-03 10:05:00,40.83,41.05,40.83,40.94,53801.0,35.7748,35.9676,35.7748,35.8712,53801.0
2022-10-03 10:10:00,40.94,41.09,40.93,41.05,96197.0,35.8712,36.0026,35.8625,35.9676,96197.0
2022-10-03 10:15:00,41.05,41.18,41.02,41.16,62454.0,35.9676,36.0815,35.9413,36.064,62454.0
2022-10-03 10:20:00,41.16,41.21,41.12,41.2,51164.0,36.064,36.1078,36.0289,36.099,51164.0
2022-10-03 10:25:00,41.21,41.33,41.2,41.27,37990.0,36.1078,36.2129,36.099,36.1604,37990.0
2022-10-03 10:30:00,41.29,41.31,41.19,41.25,93473.0,36.1779,36.1954,36.0903,36.1428,93473.0
2022-10-03 10:35:00,41.25,41.3,41.21,41.23,50645.0,36.1428,36.1866,36.1078,36.1253,50645.0
2022-10-03 10:40:00,41.23,41.26,41.15,41.18,57410.0,36.1253,36.1516,36.0552,36.0815,57410.0
2022-10-03 10:45:00,41.22,41.33,41.21,41.31,53960.0,36.1165,36.2129,36.1078,36.1954,53960.0
2022-10-03 10:50:00,41.3,41.35,41.28,41.33,44936.0,36.1866,36.2305,36.1691,36.2129,44936.0
2022-10-03 10:55:00,41.33,41.4,41.3,41.3,55518.0,36.2129,36.2743,36.1866,36.1866,55518.0
2022-10-03 11:00:00,41.3,41.36,41.29,41.32,32358.0,36.1866,36.2392,36.1779,36.2042,32358.0
2022-10-03 11:05:00,41.32,41.43,41.3,41.41,48711.0,36.2042,36.3005,36.1866,36.283,48711.0
2022-10-03 11:10:00,41.42,41.44,41.33,41.4,71993.0,36.2918,36.3093,36.2129,36.2743,71993.0
2022-10-03 11:15:00,41.4,41.45,41.37,41.38,50464.0,36.2743,36.3181,36.248,36.2567,50464.0
2022-10-03 11:20:00,41.38,41.43,41.34,41.43,28498.0,36.2567,36.3005,36.2217,36.3005,28498.0
2022-10-03 11:25:00,41.43,41.44,41.35,41.36,37309.0,36.3005,36.3093,36.2305,36.2392,37309.0
2022-10-03 11:30:00,41.37,41.44,41.36,41.43,42557.0,36.248,36.3093,36.2392,36.3005,42557.0
2022-10-03 11:35:00,41.43,41.45,41.38,41.41,29961.0,36.3005,36.3181,36.2567,36.283,29961.0
2022-10-03 11:40:00,41.41,41.42,41.3,41.33,50022.0,36.283,36.2918,36.1866,36.2129,50022.0
2022-10-03 11:45:00,41.33,41.46,41.32,41.46,22666.0,36.2129,36.3268,36.2042,36.3268,22666.0
2022-10-03 11:50:00,41.46,41.49,41.43,41.46,48444.0,36.3268,36.3531,36.3005,36.3268,48444.0
2022-10-03 11:55:00,41.45,41.48,41.4,41.4,37208.0,36.3181,36.3444,36.2743,36.2743,37208.0
2022-10-03 12:00:00,41.4,41.5,41.39,41.49,47367.0,36.2743,36.3619,36.2655,36.3531,47367.0
2022-10-03 12:05:00,41.49,41.52,41.44,41.52,48881.0,36.3531,36.3794,36.3093,36.3794,48881.0
2022-10-03 12:10:00,41.53,41.55,41.48,41.51,32321.0,36.3882,36.4057,36.3444,36.3706,32321.0
2022-10-03 12:15:00,41.51,41.56,41.48,41.49,35692.0,36.3706,36.4145,36.3444,36.3531,35692.0
2022-10-03 12:20:00,41.51,41.53,41.42,41.52,52474.0,36.3706,36.3882,36.2918,36.3794,52474.0
2022-10-03 12:25:00,41.53,41.53,41.4,41.43,71046.0,36.3882,36.3882,36.2743,36.3005,71046.0
2022-10-03 12:30:00,41.43,41.45,41.35,41.45,39347.0,36.3005,36.3181,36.2305,36.3181,39347.0
2022-10-03 12:35:00,41.44,41.45,41.32,41.38,82310.0,36.3093,36.3181,36.2042,36.2567,82310.0
2022-10-03 12:40:00,41.38,41.4,41.32,41.33,81108.0,36.2567,36.2743,36.2042,36.2129,81108.0
2022-10-03 12:45:00,41.34,41.43,41.33,41.41,102830.0,36.2217,36.3005,36.2129,36.283,102830.0
2022-10-03 12:50:00,41.42,41.44,41.36,41.41,59409.0,36.2918,36.3093,36.2392,36.283,59409.0
2022-10-03 12:55:00,41.41,41.44,41.37,41.43,47155.0,36.283,36.3093,36.248,36.3005,47155.0
2022-10-03 13:00:00,41.43,41.44,41.34,41.35,37818.0,36.3005,36.3093,36.2217,36.2305,37818.0
2022-10-03 13:05:00,41.35,41.39,41.3,41.39,60098.0,36.2305,36.2655,36.1866,36.2655,60098.0
2022-10-03 13:10:00,41.39,41.4,41.33,41.37,54940.0,36.2655,36.2743,36.2129,36.248,54940.0
2022-10-03 13:15:00,41.36,41.4,41.33,41.39,34282.0,36.2392,36.2743,36.2129,36.2655,34282.0
2022-10-03 13:20:00,41.39,41.49,41.38,41.48,81116.0,36.2655,36.3531,36.2567,36.3444,81116.0
2022-10-03 13:25:00,41.48,41.5,41.43,41.45,31827.0,36.3444,36.3619,36.3005,36.3181,31827.0
2022-10-03 13:30:00,41.45,41.53,41.43,41.52,50633.0,36.3181,36.3882,36.3005,36.3794,50633.0
2022-10-03 13:35:00,41.51,41.51,41.46,41.48,48649.0,36.3706,36.3706,36.3268,36.3444,48649.0
2022-10-03 13:40:00,41.48,41.54,41.48,41.52,39649.0,36.3444,36.3969,36.3444,36.3794,39649.0
2022-10-03 13:45:00,41.51,41.53,41.48,41.5,61819.0,36.3706,36.3882,36.3444,36.3619,61819.0
2022-10-03 13:50:00,41.5,41.5,41.45,41.47,27268.0,36.3619,36.3619,36.3181,36.3356,27268.0
2022-10-03 13:55:00,41.47,41.47,41.44,41.45,34968.0,36.3356,36.3356,36.3093,36.3181,34968.0
2022-10-03 14:00:00,41.45,41.51,41.44,41.5,80839.0,36.3181,36.3706,36.3093,36.3619,80839.0
2022-10-03 14:05:00,41.5,41.55,41.49,41.54,71818.0,36.3619,36.4057,36.3531,36.3969,71818.0
2022-10-03 14:10:00,41.54,41.61,41.53,41.59,44714.0,36.3969,36.4583,36.3882,36.4407,44714.0
2022-10-03 14:15:00,41.59,41.62,41.58,41.61,47854.0,36.4407,36.467,36.432,36.4583,47854.0
2022-10-03 14:20:00,41.62,41.65,41.58,41.64,46054.0,36.467,36.4933,36.432,36.4845,46054.0
2022-10-03 14:25:00,41.64,41.64,41.57,41.63,135258.0,36.4845,36.4845,36.4232,36.4758,135258.0
2022-10-03 14:30:00,41.63,41.67,41.61,41.66,142134.0,36.4758,36.5108,36.4583,36.5021,142134.0
2022-10-03 14:35:00,41.66,41.68,41.62,41.64,63120.0,36.5021,36.5196,36.467,36.4845,63120.0
2022-10-03 14:40:00,41.64,41.69,41.63,41.69,33605.0,36.4845,36.5284,36.4758,36.5284,33605.0
2022-10-03 14:45:00,41.69,41.73,41.67,41.71,60603.0,36.5284,36.5634,36.5108,36.5459,60603.0
2022-10-03 14:50:00,41.71,41.75,41.68,41.75,27819.0,36.5459,36.5809,36.5196,36.5809,27819.0
2022-10-03 14:55:00,41.75,41.75,41.7,41.71,78690.0,36.5809,36.5809,36.5371,36.5459,78690.0
2022-10-03 15:00:00,41.71,41.71,41.64,41.69,49558.0,36.5459,36.5459,36.4845,36.5284,49558.0
2022-10-03 15:05:00,41.7,41.73,41.66,41.66,53280.0,36.5371,36.5634,36.5021,36.5021,53280.0
2022-10-03 15:10:00,41.66,41.66,41.62,41.65,37225.0,36.5021,36.5021,36.467,36.4933,37225.0
2022-10-03 15:15:00,41.64,41.64,41.58,41.64,55191.0,36.4845,36.4845,36.432,36.4845,55191.0
2022-10-03 15:20:00,41.63,41.64,41.58,41.62,133419.0,36.4758,36.4845,36.432,36.467,133419.0
2022-10-03 15:25:00,41.62,41.66,41.61,41.64,64936.0,36.467,36.5021,36.4583,36.4845,64936.0
2022-10-03 15:30:00,41.64,41.65,41.55,41.6,99113.0,36.4845,36.4933,36.4057,36.4495,99113.0
2022-10-03 15:35:00,41.61,41.64,41.58,41.62,84789.0,36.4583,36.4845,36.432,36.467,84789.0
2022-10-03 15:40:00,41.62,41.63,41.55,41.55,100861.0,36.467,36.4758,36.4057,36.4057,100861.0
2022-10-03 15:45:00,41.55,41.59,41.51,41.54,174459.0,36.4057,36.4407,36.3706,36.3969,174459.0
2022-10-03 15:50:00,41.54,41.6,41.49,41.59,349819.0,36.3969,36.4495,36.3531,36.4407,349819.0
2022-10-03 15:55:00,41.58,41.6,41.5,41.56,558459.0,36.432,36.4495,36.3619,36.4145,558459.0
2022-10-04 09:30:00,42.19,42.26,42.0,42.09,259609.0,36.9665,37.0278,36.8,36.8788,259609.0
2022-10-04 09:35:00,42.09,42.22,42.04,42.22,132023.0,36.8788,36.9927,36.835,36.9927,132023.0
2022-10-04 09:40:00,42.23,42.37,42.1,42.37,203996.0,37.0015,37.1242,36.8876,37.1242,203996.0
2022-10-04 09:45:00,42.37,42.4,42.24,42.38,102232.0,37.1242,37.1505,37.0103,37.1329,102232.0
2022-10-04 09:50:00,42.38,42.43,42.33,42.43,118847.0,37.1329,37.1767,37.0891,37.1767,118847.0
2022-10-04 09:55:00,42.43,42.57,42.37,42.57,88844.0,37.1767,37.2994,37.1242,37.2994,88844.0
2022-10-04 10:00:00,42.55,42.66,42.55,42.6,142899.0,37.2819,37.3783,37.2819,37.3257,142899.0
2022-10-04 10:05:00,42.59,42.65,42.43,42.49,50128.0,37.3169,37.3695,37.1767,37.2293,50128.0
2022-10-04 10:10:00,42.48,42.52,42.4,42.52,56741.0,37.2205,37.2556,37.1505,37.2556,56741.0
2022-10-04 10:15:00,42.52,42.52,42.42,42.46,39772.0,37.2556,37.2556,37.168,37.203,39772.0
2022-10-04 10:20:00,42.44,42.44,42.36,42.43,64415.0,37.1855,37.1855,37.1154,37.1767,64415.0
2022-10-04 10:25:00,42.43,42.47,42.35,42.41,64457.0,37.1767,37.2118,37.1066,37.1592,64457.0
2022-10-04 10:30:00,42.4,42.5,42.4,42.49,96809.0,37.1505,37.2381,37.1505,37.2293,96809.0
2022-10-04 10:35:00,42.49,42.51,42.41,42.41,58925.0,37.2293,37.2468,37.1592,37.1592,58925.0
2022-10-04 10:40:00,42.41,42.49,42.39,42.42,88690.0,37.1592,37.2293,37.1417,37.168,88690.0
2022-10-04 10:45:00,42.42,42.45,42.38,42.44,54890.0,37.168,37.1943,37.1329,37.1855,54890.0
2022-10-04 10:50:00,42.43,42.5,42.36,42.48,76279.0,37.1767,37.2381,37.1154,37.2205,76279.0
2022-10-04 10:55:00,42.49,42.61,42.49,42.61,80543.0,37.2293,37.3345,37.2293,37.3345,80543.0
2022-10-04 11:00:00,42.61,42.63,42.55,42.59,44031.0,37.3345,37.352,37.2819,37.3169,44031.0
2022-10-04 11:05:00,42.59,42.65,42.58,42.59,77467.0,37.3169,37.3695,37.3082,37.3169,77467.0
2022-10-04 11:10:00,42.59,42.6,42.48,42.55,119195.0,37.3169,37.3257,37.2205,37.2819,119195.0
2022-10-04 11:15:00,42.55,42.64,42.55,42.64,134868.0,37.2819,37.3607,37.2819,37.3607,134868.0
2022-10-04 11:20:00,42.64,42.66,42.59,42.64,61203.0,37.3607,37.3783,37.3169,37.3607,61203.0
2022-10-04 11:25:00,42.64,42.72,42.64,42.71,44845.0,37.3607,37.4308,37.3607,37.4221,44845.0
2022-10-04 11:30:00,42.72,42.76,42.62,42.64,93619.0,37.4308,37.4659,37.3432,37.3607,93619.0
2022-10-04 11:35:00,42.65,42.72,42.64,42.66,153426.0,37.3695,37.4308,37.3607,37.3783,153426.0
2022-10-04 11:40:00,42.66,42.66,42.58,42.63,50517.0,37.3783,37.3783,37.3082,37.352,50517.0
2022-10-04 11:45:00,42.63,42.66,42.59,42.65,81157.0,37.352,37.3783,37.3169,37.3695,81157.0
2022-10-04 11:50:00,42.66,42.69,42.62,42.64,138146.0,37.3783,37.4045,37.3432,37.3607,138146.0
2022-10-04 11:55:00,42.64,42.71,42.61,42.7,68598.0,37.3607,37.4221,37.3345,37.4133,68598.0
2022-10-04 12:00:00,42.7,42.72,42.62,42.63,59039.0,37.4133,37.4308,37.3432,37.352,59039.0
2022-10-04 12:05:00,42.64,42.65,42.58,42.59,48318.0,37.3607,37.3695,37.3082,37.3169,48318.0
2022-10-04 12:10:00,42.6,42.72,42.59,42.71,52458.0,37.3257,37.4308,37.3169,37.4221,52458.0
2022-10-04 12:15:00,42.71,42.72,42.67,42.7,43359.0,37.4221,37.4308,37.387,37.4133,43359.0
2022-10-04 12:20:00,42.7,42.7,42.63,42.67,42027.0,37.4133,37.4133,37.352,37.387,42027.0
2022-10-04 12:25:00,42.66,42.72,42.63,42.66,55490.0,37.3783,37.4308,37.352,37.3783,55490.0
2022-10-04 12:30:00,42.66,42.71,42.64,42.65,56088.0,37.3783,37.4221,37.3607,37.3695,56088.0
2022-10-04 12:35:00,42.65,42.67,42.59,42.64,82862.0,37.3695,37.387,37.3169,37.3607,82862.0
2022-10-04 12:40:00,42.64,42.65,42.59,42.59,51719.0,37.3607,37.3695,37.3169,37.3169,51719.0
2022-10-04 12:45:00,42.59,42.61,42.51,42.52,76099.0,37.3169,37.3345,37.2468,37.2556,76099.0
2022-10-04 12:50:00,42.53,42.54,42.49,42.5,42937.0,37.2644,37.2731,37.2293,37.2381,42937.0
2022-10-04 12:55:00,42.5,42.56,42.48,42.55,49364.0,37.2381,37.2906,37.2205,37.2819,49364.0
2022-10-04 13:00:00,42.56,42.59,42.51,42.55,62609.0,37.2906,37.3169,37.2468,37.2819,62609.0
2022-10-04 13:05:00,42.56,42.57,42.5,42.55,37028.0,37.2906,37.2994,37.2381,37.2819,37028.0
2022-10-04 13:10:00,42.54,42.58,42.51,42.52,35710.0,37.2731,37.3082,37.2468,37.2556,35710.0
2022-10-04 13:15:00,42.51,42.52,42.39,42.39,34211.0,37.2468,37.2556,37.1417,37.1417,34211.0
2022-10-04 13:20:00,42.39,42.43,42.37,42.42,72274.0,37.1417,37.1767,37.1242,37.168,72274.0
2022-10-04 13:25:00,42.41,42.51,42.41,42.5,38582.0,37.1592,37.2468,37.1592,37.2381,38582.0
2022-10-04 13:30:00,42.51,42.56,42.46,42.46,51384.0,37.2468,37.2906,37.203,37.203,51384.0
2022-10-04 13:35:00,42.46,42.51,42.45,42.51,55871.0,37.203,37.2468,37.1943,37.2468,55871.0
2022-10-04 13:40:00,42.5,42.53,42.49,42.5,32838.0,37.2381,37.2644,37.2293,37.2381,32838.0
2022-10-04 13:45:00,42.5,42.58,42.49,42.58,74241.0,37.2381,37.3082,37.2293,37.3082,74241.0
2022-10-04 13:50:00,42.58,42.67,42.57,42.65,98271.0,37.3082,37.387,37.2994,37.3695,98271.0
2022-10-04 13:55:00,42.65,42.72,42.62,42.62,273457.0,37.3695,37.4308,37.3432,37.3432,273457.0
2022-10-04 14:00:00,42.64,42.75,42.6,42.75,132153.0,37.3607,37.4571,37.3257,37.4571,132153.0
2022-10-04 14:05:00,42.75,42.78,42.73,42.75,67832.0,37.4571,37.4834,37.4396,37.4571,67832.0
2022-10-04 14:10:00,42.75,42.77,42.64,42.67,101682.0,37.4571,37.4746,37.3607,37.387,101682.0
2022-10-04 14:15:00,42.67,42.71,42.63,42.66,88937.0,37.387,37.4221,37.352,37.3783,88937.0
2022-10-04 14:20:00,42.66,42.68,42.63,42.67,129951.0,37.3783,37.3958,37.352,37.387,129951.0
2022-10-04 14:25:00,42.67,42.67,42.57,42.58,68995.0,37.387,37.387,37.2994,37.3082,68995.0
2022-10-04 14:30:00,42.59,42.66,42.57,42.6,66231.0,37.3169,37.3783,37.2994,37.3257,66231.0
2022-10-04 14:35:00,42.61,42.61,42.54,42.59,200653.0,37.3345,37.3345,37.2731,37.3169,200653.0
2022-10-04 14:40:00,42.59,42.65,42.57,42.63,74132.0,37.3169,37.3695,37.2994,37.352,74132.0
2022-10-04 14:45:00,42.64,42.73,42.62,42.72,239060.0,37.3607,37.4396,37.3432,37.4308,239060.0
2022-10-04 14:50:00,42.72,42.74,42.64,42.68,250086.0,37.4308,37.4484,37.3607,37.3958,250086.0
2022-10-04 14:55:00,42.67,42.68,42.62,42.63,133315.0,37.387,37.3958,37.3432,37.352,133315.0
2022-10-04 15:00:00,42.63,42.66,42.57,42.61,102409.0,37.352,37.3783,37.2994,37.3345,102409.0
2022-10-04 15:05:00,42.6,42.62,42.56,42.57,70630.0,37.3257,37.3432,37.2906,37.2994,70630.0
2022-10-04 15:10:00,42.58,42.58,42.49,42.53,107935.0,37.3082,37.3082,37.2293,37.2644,107935.0
2022-10-04 15:15:00,42.52,42.57,42.51,42.55,60222.0,37.2556,37.2994,37.2468,37.2819,60222.0
2022-10-04 15:20:00,42.54,42.59,42.51,42.58,103968.0,37.2731,37.3169,37.2468,37.3082,103968.0
2022-10-04 15:25:00,42.58,42.64,42.57,42.59,104969.0,37.3082,37.3607,37.2994,37.3169,104969.0
2022-10-04 15:30:00,42.59,42.6,42.54,42.56,82781.0,37.3169,37.3257,37.2731,37.2906,82781.0
2022-10-04 15:35:00,42.57,42.7,42.55,42.64,118693.0,37.2994,37.4133,37.2819,37.3607,118693.0
2022-10-04 15:40:00,42.64,42.65,42.55,42.56,214570.0,37.3607,37.3695,37.2819,37.2906,214570.0
2022-10-04 15:45:00,42.56,42.64,42.53,42.59,289324.0,37.2906,37.3607,37.2644,37.3169,289324.0
2022-10-04 15:50:00,42.6,42.71,42.59,42.69,499045.0,37.3257,37.4221,37.3169,37.4045,499045.0
2022-10-04 15:55:00,42.68,42.69,42.57,42.63,890008.0,37.3958,37.4045,37.2994,37.352,890008.0
2022-10-05 09:30:00,42.01,42.06,41.84,41.94,126957.0,36.8087,36.8525,36.6598,36.7474,126957.0
2022-10-05 09:35:00,41.94,42.17,41.94,42.08,88837.0,36.7474,36.9489,36.7474,36.8701,88837.0
2022-10-05 09:40:00,42.07,42.2,42.05,42.19,55394.0,36.8613,36.9752,36.8438,36.9665,55394.0
2022-10-05 09:45:00,42.19,42.4,42.17,42.27,67788.0,36.9665,37.1505,36.9489,37.0365,67788.0
2022-10-05 09:50:00,42.27,42.3,42.2,42.26,57065.0,37.0365,37.0628,36.9752,37.0278,57065.0
2022-10-05 09:55:00,42.27,42.38,42.24,42.29,48188.0,37.0365,37.1329,37.0103,37.0541,48188.0
2022-10-05 10:00:00,42.28,42.31,42.07,42.13,95934.0,37.0453,37.0716,36.8613,36.9139,95934.0
2022-10-05 10:05:00,42.12,42.18,42.1,42.11,31630.0,36.9051,36.9577,36.8876,36.8964,31630.0
2022-10-05 10:10:00,42.12,42.27,42.08,42.23,46496.0,36.9051,37.0365,36.8701,37.0015,46496.0
2022-10-05 10:15:00,42.2,42.27,42.18,42.21,26736.0,36.9752,37.0365,36.9577,36.984,26736.0
2022-10-05 10:20:00,42.21,42.28,42.13,42.14,40728.0,36.984,37.0453,36.9139,36.9226,40728.0
2022-10-05 10:25:00,42.12,42.22,42.08,42.14,125434.0,36.9051,36.9927,36.8701,36.9226,125434.0
2022-10-05 10:30:00,42.12,42.16,41.96,42.0,37250.0,36.9051,36.9402,36.7649,36.8,37250.0
2022-10-05 10:35:00,42.0,42.03,41.96,42.01,31664.0,36.8,36.8263,36.7649,36.8087,31664.0
2022-10-05 10:40:00,42.0,42.06,41.96,41.99,38523.0,36.8,36.8525,36.7649,36.7912,38523.0
2022-10-05 10:45:00,41.99,42.01,41.92,41.96,26919.0,36.7912,36.8087,36.7299,36.7649,26919.0
2022-10-05 10:50:00,41.93,41.99,41.9,41.98,41538.0,36.7386,36.7912,36.7124,36.7825,41538.0
2022-10-05 10:55:00,41.98,41.99,41.89,41.92,46382.0,36.7825,36.7912,36.7036,36.7299,46382.0
2022-10-05 11:00:00,41.91,42.02,41.91,42.0,44870.0,36.7211,36.8175,36.7211,36.8,44870.0
2022-10-05 11:05:00,41.99,42.0,41.92,41.96,36271.0,36.7912,36.8,36.7299,36.7649,36271.0
2022-10-05 11:10:00,41.95,42.05,41.91,42.05,34549.0,36.7562,36.8438,36.7211,36.8438,34549.0
2022-10-05 11:15:00,42.05,42.19,42.03,42.18,65507.0,36.8438,36.9665,36.8263,36.9577,65507.0
2022-10-05 11:20:00,42.19,42.21,42.14,42.19,36303.0,36.9665,36.984,36.9226,36.9665,36303.0
2022-10-05 11:25:00,42.18,42.2,42.12,42.15,25129.0,36.9577,36.9752,36.9051,36.9314,25129.0
2022-10-05 11:30:00,42.15,42.18,42.12,42.18,22410.0,36.9314,36.9577,36.9051,36.9577,22410.0
2022-10-05 11:35:00,42.17,42.24,42.16,42.23,31484.0,36.9489,37.0103,36.9402,37.0015,31484.0
2022-10-05 11:40:00,42.23,42.23,42.15,42.16,13418.0,37.0015,37.0015,36.9314,36.9402,13418.0
2022-10-05 11:45:00,42.16,42.2,42.1,42.12,29462.0,36.9402,36.9752,36.8876,36.9051,29462.0
2022-10-05 11:50:00,42.12,42.16,42.1,42.14,24853.0,36.9051,36.9402,36.8876,36.9226,24853.0
2022-10-05 11:55:00,42.14,42.15,42.09,42.12,27058.0,36.9226,36.9314,36.8788,36.9051,27058.0
2022-10-05 12:00:00,42.12,42.13,42.0,42.03,50213.0,36.9051,36.9139,36.8,36.8263,50213.0
2022-10-05 12:05:00,42.04,42.21,42.04,42.18,32058.0,36.835,36.984,36.835,36.9577,32058.0
2022-10-05 12:10:00,42.17,42.27,42.17,42.22,30804.0,36.9489,37.0365,36.9489,36.9927,30804.0
2022-10-05 12:15:00,42.22,42.32,42.22,42.26,43988.0,36.9927,37.0804,36.9927,37.0278,43988.0
2022-10-05 12:20:00,42.27,42.27,42.2,42.22,31890.0,37.0365,37.0365,36.9752,36.9927,31890.0
2022-10-05 12:25:00,42.23,42.23,42.17,42.2,27237.0,37.0015,37.0015,36.9489,36.9752,27237.0
2022-10-05 12:30:00,42.19,42.19,42.13,42.15,22136.0,36.9665,36.9665,36.9139,36.9314,22136.0
2022-10-05 12:35:00,42.14,42.19,42.11,42.18,33895.0,36.9226,36.9665,36.8964,36.9577,33895.0
2022-10-05 12:40:00,42.17,42.19,42.12,42.19,27862.0,36.9489,36.9665,36.9051,36.9665,27862.0
2022-10-05 12:45:00,42.18,42.26,42.14,42.26,18466.0,36.9577,37.0278,36.9226,37.0278,18466.0
2022-10-05 12:50:00,42.26,42.27,42.2,42.22,36760.0,37.0278,37.0365,36.9752,36.9927,36760.0
2022-10-05 12:55:00,42.21,42.22,42.15,42.18,21202.0,36.984,36.9927,36.9314,36.9577,21202.0
2022-10-05 13:00:00,42.16,42.23,42.16,42.22,26157.0,36.9402,37.0015,36.9402,36.9927,26157.0
2022-10-05 13:05:00,42.21,42.28,42.19,42.2,30153.0,36.984,37.0453,36.9665,36.9752,30153.0
2022-10-05 13:10:00,42.2,42.29,42.2,42.29,45757.0,36.9752,37.0541,36.9752,37.0541,45757.0
2022-10-05 13:15:00,42.28,42.35,42.25,42.35,50299.0,37.0453,37.1066,37.019,37.1066,50299.0
2022-10-05 13:20:00,42.35,42.39,42.3,42.3,22788.0,37.1066,37.1417,37.0628,37.0628,22788.0
2022-10-05 13:25:00,42.3,42.32,42.25,42.29,20893.0,37.0628,37.0804,37.019,37.0541,20893.0
2022-10-05 13:30:00,42.28,42.31,42.25,42.27,32710.0,37.0453,37.0716,37.019,37.0365,32710.0
2022-10-05 13:35:00,42.27,42.32,42.25,42.32,20823.0,37.0365,37.0804,37.019,37.0804,20823.0
2022-10-05 13:40:00,42.31,42.33,42.24,42.3,64174.0,37.0716,37.0891,37.0103,37.0628,64174.0
2022-10-05 13:45:00,42.3,42.35,42.28,42.29,70890.0,37.0628,37.1066,37.0453,37.0541,70890.0
2022-10-05 13:50:00,42.29,42.3,42.22,42.26,21506.0,37.0541,37.0628,36.9927,37.0278,21506.0
2022-10-05 13:55:00,42.25,42.29,42.23,42.23,42485.0,37.019,37.0541,37.0015,37.0015,42485.0
2022-10-05 14:00:00,42.24,42.31,42.22,42.29,36622.0,37.0103,37.0716,36.9927,37.0541,36622.0
2022-10-05 14:05:00,42.3,42.32,42.27,42.28,71462.0,37.0628,37.0804,37.0365,37.0453,71462.0
2022-10-05 14:10:00,42.29,42.33,42.26,42.28,33716.0,37.0541,37.0891,37.0278,37.0453,33716.0
2022-10-05 14:15:00,42.27,42.33,42.25,42.33,49052.0,37.0365,37.0891,37.019,37.0891,49052.0
2022-10-05 14:20:00,42.32,42.33,42.29,42.3,29745.0,37.0804,37.0891,37.0541,37.0628,29745.0
2022-10-05 14:25:00,42.31,42.31,42.23,42.28,53144.0,37.0716,37.0716,37.0015,37.0453,53144.0
2022-10-05 14:30:00,42.29,42.29,42.15,42.16,200931.0,37.0541,37.0541,36.9314,36.9402,200931.0
2022-10-05 14:35:00,42.16,42.2,42.13,42.15,172668.0,36.9402,36.9752,36.9139,36.9314,172668.0
2022-10-05 14:40:00,42.15,42.21,42.13,42.16,85066.0,36.9314,36.984,36.9139,36.9402,85066.0
2022-10-05 14:45:00,42.16,42.22,42.14,42.17,54801.0,36.9402,36.9927,36.9226,36.9489,54801.0
2022-10-05 14:50:00,42.18,42.22,42.14,42.19,66678.0,36.9577,36.9927,36.9226,36.9665,66678.0
2022-10-05 14:55:00,42.19,42.19,42.12,42.15,85321.0,36.9665,36.9665,36.9051,36.9314,85321.0
2022-10-05 15:00:00,42.15,42.32,42.15,42.31,150286.0,36.9314,37.0804,36.9314,37.0716,150286.0
2022-10-05 15:05:00,42.32,42.32,42.19,42.25,96372.0,37.0804,37.0804,36.9665,37.019,96372.0
2022-10-05 15:10:00,42.25,42.28,42.2,42.27,74157.0,37.019,37.0453,36.9752,37.0365,74157.0
2022-10-05 15:15:00,42.27,42.32,42.25,42.29,149882.0,37.0365,37.0804,37.019,37.0541,149882.0
2022-10-05 15:20:00,42.3,42.32,42.25,42.29,50872.0,37.0628,37.0804,37.019,37.0541,50872.0
2022-10-05 15:25:00,42.29,42.34,42.26,42.3,48050.0,37.0541,37.0979,37.0278,37.0628,48050.0
2022-10-05 15:30:00,42.31,42.37,42.3,42.34,57716.0,37.0716,37.1242,37.0628,37.0979,57716.0
2022-10-05 15:35:00,42.34,42.38,42.31,42.33,72868.0,37.0979,37.1329,37.0716,37.0891,72868.0
2022-10-05 15:40:00,42.32,42.33,42.27,42.3,99189.0,37.0804,37.0891,37.0365,37.0628,99189.0
2022-10-05 15:45:00,42.29,42.34,42.25,42.27,89064.0,37.0541,37.0979,37.019,37.0365,89064.0
2022-10-05 15:50:00,42.27,42.27,42.12,42.14,222376.0,37.0365,37.0365,36.9051,36.9226,222376.0
2022-10-05 15:55:00,42.14,42.21,42.13,42.2,379077.0,36.9226,36.984,36.9139,36.9752,379077.0
2022-10-06 09:30:00,41.76,41.98,41.72,41.82,108796.0,36.5897,36.7825,36.5546,36.6423,108796.0
2022-10-06 09:35:00,41.81,41.9,41.74,41.87,77822.0,36.6335,36.7124,36.5722,36.6861,77822.0
2022-10-06 09:40:00,41.88,42.06,41.86,41.88,125499.0,36.6948,36.8525,36.6773,36.6948,125499.0
2022-10-06 09:45:00,41.88,41.9,41.64,41.67,108290.0,36.6948,36.7124,36.4845,36.5108,108290.0
2022-10-06 09:50:00,41.68,41.83,41.66,41.74,65909.0,36.5196,36.651,36.5021,36.5722,65909.0
2022-10-06 09:55:00,41.74,41.74,41.65,41.67,60000.0,36.5722,36.5722,36.4933,36.5108,60000.0
2022-10-06 10:00:00,41.67,41.71,41.61,41.68,90467.0,36.5108,36.5459,36.4583,36.5196,90467.0
2022-10-06 10:05:00,41.67,41.71,41.6,41.68,48620.0,36.5108,36.5459,36.4495,36.5196,48620.0
2022-10-06 10:10:00,41.68,41.68,41.59,41.61,93677.0,36.5196,36.5196,36.4407,36.4583,93677.0
2022-10-06 10:15:00,41.61,41.71,41.58,41.68,88622.0,36.4583,36.5459,36.432,36.5196,88622.0
2022-10-06 10:20:00,41.69,41.72,41.63,41.67,76508.0,36.5284,36.5546,36.4758,36.5108,76508.0
2022-10-06 10:25:00,41.67,41.72,41.54,41.55,153306.0,36.5108,36.5546,36.3969,36.4057,153306.0
2022-10-06 10:30:00,41.55,41.59,41.46,41.48,106401.0,36.4057,36.4407,36.3268,36.3444,106401.0
2022-10-06 10:35:00,41.48,41.54,41.47,41.51,56386.0,36.3444,36.3969,36.3356,36.3706,56386.0
2022-10-06 10:40:00,41.5,41.59,41.5,41.51,72313.0,36.3619,36.4407,36.3619,36.3706,72313.0
2022-10-06 10:45:00,41.5,41.65,41.5,41.63,104398.0,36.3619,36.4933,36.3619,36.4758,104398.0
2022-10-06 10:50:00,41.64,41.75,41.61,41.75,47722.0,36.4845,36.5809,36.4583,36.5809,47722.0
2022-10-06 10:55:00,41.74,41.79,41.69,41.78,47262.0,36.5722,36.616,36.5284,36.6072,47262.0
2022-10-06 11:00:00,41.78,41.79,41.64,41.68,83572.0,36.6072,36.616,36.4845,36.5196,83572.0
2022-10-06 11:05:00,41.68,41.73,41.63,41.64,45911.0,36.5196,36.5634,36.4758,36.4845,45911.0
2022-10-06 11:10:00,41.64,41.68,41.59,41.6,38390.0,36.4845,36.5196,36.4407,36.4495,38390.0
2022-10-06 11:15:00,41.61,41.78,41.6,41.76,51456.0,36.4583,36.6072,36.4495,36.5897,51456.0
2022-10-06 11:20:00,41.76,41.81,41.7,41.73,63798.0,36.5897,36.6335,36.5371,36.5634,63798.0
2022-10-06 11:25:00,41.71,41.78,41.68,41.76,44453.0,36.5459,36.6072,36.5196,36.5897,44453.0
2022-10-06 11:30:00,41.75,41.75,41.69,41.73,31479.0,36.5809,36.5809,36.5284,36.5634,31479.0
2022-10-06 11:35:00,41.74,41.78,41.67,41.69,47054.0,36.5722,36.6072,36.5108,36.5284,47054.0
2022-10-06 11:40:00,41.68,41.72,41.65,41.67,51847.0,36.5196,36.5546,36.4933,36.5108,51847.0
2022-10-06 11:45:00,41.66,41.75,41.65,41.71,44099.0,36.5021,36.5809,36.4933,36.5459,44099.0
2022-10-06 11:50:00,41.71,41.77,41.65,41.67,80693.0,36.5459,36.5985,36.4933,36.5108,80693.0
2022-10-06 11:55:00,41.66,41.69,41.52,41.54,65077.0,36.5021,36.5284,36.3794,36.3969,65077.0
2022-10-06 12:00:00,41.54,41.55,41.46,41.47,39589.0,36.3969,36.4057,36.3268,36.3356,39589.0
2022-10-06 12:05:00,41.47,41.51,41.46,41.48,47366.0,36.3356,36.3706,36.3268,36.3444,47366.0
2022-10-06 12:10:00,41.48,41.49,41.35,41.36,63840.0,36.3444,36.3531,36.2305,36.2392,63840.0
2022-10-06 12:15:00,41.37,41.4,41.33,41.39,34186.0,36.248,36.2743,36.2129,36.2655,34186.0
2022-10-06 12:20:00,41.4,41.44,41.38,41.43,29185.0,36.2743,36.3093,36.2567,36.3005,29185.0
2022-10-06 12:25:00,41.44,41.51,41.43,41.51,24545.0,36.3093,36.3706,36.3005,36.3706,24545.0
2022-10-06 12:30:00,41.5,41.51,41.43,41.49,40332.0,36.3619,36.3706,36.3005,36.3531,40332.0
2022-10-06 12:35:00,41.48,41.52,41.45,41.5,36266.0,36.3444,36.3794,36.3181,36.3619,36266.0
2022-10-06 12:40:00,41.5,41.57,41.47,41.55,34613.0,36.3619,36.4232,36.3356,36.4057,34613.0
2022-10-06 12:45:00,41.55,41.57,41.53,41.54,49195.0,36.4057,36.4232,36.3882,36.3969,49195.0
2022-10-06 12:50:00,41.53,41.54,41.47,41.48,40476.0,36.3882,36.3969,36.3356,36.3444,40476.0
2022-10-06 12:55:00,41.48,41.5,41.42,41.43,29334.0,36.3444,36.3619,36.2918,36.3005,29334.0
2022-10-06 13:00:00,41.43,41.47,41.39,41.4,46383.0,36.3005,36.3356,36.2655,36.2743,46383.0
2022-10-06 13:05:00,41.41,41.44,41.38,41.39,32069.0,36.283,36.3093,36.2567,36.2655,32069.0
2022-10-06 13:10:00,41.39,41.46,41.37,41.45,41978.0,36.2655,36.3268,36.248,36.3181,41978.0
2022-10-06 13:15:00,41.46,41.49,41.41,41.43,28428.0,36.3268,36.3531,36.283,36.3005,28428.0
2022-10-06 13:20:00,41.43,41.48,41.42,41.44,60647.0,36.3005,36.3444,36.2918,36.3093,60647.0
2022-10-06 13:25:00,41.45,41.48,41.4,41.47,29358.0,36.3181,36.3444,36.2743,36.3356,29358.0
2022-10-06 13:30:00,41.47,41.47,41.38,41.41,42443.0,36.3356,36.3356,36.2567,36.283,42443.0
2022-10-06 13:35:00,41.41,41.42,41.37,41.39,36486.0,36.283,36.2918,36.248,36.2655,36486.0
2022-10-06 13:40:00,41.39,41.46,41.39,41.46,38988.0,36.2655,36.3268,36.2655,36.3268,38988.0
2022-10-06 13:45:00,41.45,41.46,41.39,41.46,39958.0,36.3181,36.3268,36.2655,36.3268,39958.0
2022-10-06 13:50:00,41.45,41.46,41.4,41.42,21440.0,36.3181,36.3268,36.2743,36.2918,21440.0
2022-10-06 13:55:00,41.41,41.48,41.41,41.45,34119.0,36.283,36.3444,36.283,36.3181,34119.0
2022-10-06 14:00:00,41.45,41.46,41.33,41.34,51598.0,36.3181,36.3268,36.2129,36.2217,51598.0
2022-10-06 14:05:00,41.34,41.34,41.29,41.31,67897.0,36.2217,36.2217,36.1779,36.1954,67897.0
2022-10-06 14:10:00,41.32,41.32,41.27,41.31,33911.0,36.2042,36.2042,36.1604,36.1954,33911.0
2022-10-06 14:15:00,41.31,41.31,41.23,41.23,59753.0,36.1954,36.1954,36.1253,36.1253,59753.0
2022-10-06 14:20:00,41.23,41.29,41.23,41.27,34886.0,36.1253,36.1779,36.1253,36.1604,34886.0
2022-10-06 14:25:00,41.28,41.32,41.26,41.27,41272.0,36.1691,36.2042,36.1516,36.1604,41272.0
2022-10-06 14:30:00,41.28,41.35,41.26,41.29,58175.0,36.1691,36.2305,36.1516,36.1779,58175.0
2022-10-06 14:35:00,41.29,41.35,41.29,41.3,45933.0,36.1779,36.2305,36.1779,36.1866,45933.0
2022-10-06 14:40:00,41.29,41.34,41.29,41.3,47746.0,36.1779,36.2217,36.1779,36.1866,47746.0
2022-10-06 14:45:00,41.29,41.3,41.22,41.23,58392.0,36.1779,36.1866,36.1165,36.1253,58392.0
2022-10-06 14:50:00,41.23,41.24,41.15,41.23,64950.0,36.1253,36.1341,36.0552,36.1253,64950.0
2022-10-06 14:55:00,41.22,41.28,41.21,41.23,49953.0,36.1165,36.1691,36.1078,36.1253,49953.0
2022-10-06 15:00:00,41.22,41.29,41.2,41.28,46693.0,36.1165,36.1779,36.099,36.1691,46693.0
2022-10-06 15:05:00,41.28,41.3,41.23,41.3,50007.0,36.1691,36.1866,36.1253,36.1866,50007.0
2022-10-06 15:10:00,41.29,41.33,41.22,41.33,67883.0,36.1779,36.2129,36.1165,36.2129,67883.0
2022-10-06 15:15:00,41.33,41.36,41.25,41.26,110893.0,36.2129,36.2392,36.1428,36.1516,110893.0
2022-10-06 15:20:00,41.27,41.35,41.24,41.32,94685.0,36.1604,36.2305,36.1341,36.2042,94685.0
2022-10-06 15:25:00,41.32,41.38,41.3,41.35,65654.0,36.2042,36.2567,36.1866,36.2305,65654.0
2022-10-06 15:30:00,41.36,41.36,41.23,41.23,178291.0,36.2392,36.2392,36.1253,36.1253,178291.0
2022-10-06 15:35:00,41.23,41.24,41.18,41.19,67274.0,36.1253,36.1341,36.0815,36.0903,67274.0
2022-10-06 15:40:00,41.18,41.24,41.13,41.22,101135.0,36.0815,36.1341,36.0377,36.1165,101135.0
2022-10-06 15:45:00,41.22,41.27,41.15,41.2,181095.0,36.1165,36.1604,36.0552,36.099,181095.0
2022-10-06 15:50:00,41.2,41.29,41.2,41.27,208825.0,36.099,36.1779,36.099,36.1604,208825.0
2022-10-06 15:55:00,41.27,41.3,41.06,41.08,817032.0,36.1604,36.1866,35.9764,35.9939,817032.0
2022-10-07 09:30:00,40.82,40.93,40.56,40.57,174539.0,35.7661,35.8625,35.5383,35.547,174539.0
2022-10-07 09:35:00,40.55,40.55,40.37,40.52,69927.0,35.5295,35.5295,35.3718,35.5032,69927.0
2022-10-07 09:40:00,40.52,40.6,40.31,40.32,97457.0,35.5032,35.5733,35.3192,35.328,97457.0
2022-10-07 09:45:00,40.31,40.31,40.09,40.13,85580.0,35.3192,35.3192,35.1265,35.1615,85580.0
2022-10-07 09:50:00,40.11,40.19,40.09,40.1,40182.0,35.144,35.2141,35.1265,35.1352,40182.0
2022-10-07 09:55:00,40.1,40.16,40.05,40.05,59162.0,35.1352,35.1878,35.0914,35.0914,59162.0
2022-10-07 10:00:00,40.04,40.1,40.0,40.05,67719.0,35.0826,35.1352,35.0476,35.0914,67719.0
2022-10-07 10:05:00,40.05,40.1,39.99,40.0,95125.0,35.0914,35.1352,35.0388,35.0476,95125.0
2022-10-07 10:10:00,40.0,40.13,39.97,40.08,116290.0,35.0476,35.1615,35.0213,35.1177,116290.0
2022-10-07 10:15:00,40.07,40.16,40.01,40.16,154195.0,35.1089,35.1878,35.0564,35.1878,154195.0
2022-10-07 10:20:00,40.16,40.18,40.09,40.14,244290.0,35.1878,35.2053,35.1265,35.1703,244290.0
2022-10-07 10:25:00,40.14,40.16,40.04,40.05,121140.0,35.1703,35.1878,35.0826,35.0914,121140.0
2022-10-07 10:30:00,40.05,40.14,40.03,40.1,104766.0,35.0914,35.1703,35.0739,35.1352,104766.0
2022-10-07 10:35:00,40.09,40.16,40.07,40.12,86280.0,35.1265,35.1878,35.1089,35.1527,86280.0
2022-10-07 10:40:00,40.13,40.26,40.11,40.26,101033.0,35.1615,35.2754,35.144,35.2754,101033.0
2022-10-07 10:45:00,40.27,40.31,40.2,40.26,126582.0,35.2842,35.3192,35.2228,35.2754,126582.0
2022-10-07 10:50:00,40.26,40.31,40.18,40.29,203488.0,35.2754,35.3192,35.2053,35.3017,203488.0
2022-10-07 10:55:00,40.29,40.37,40.27,40.37,122677.0,35.3017,35.3718,35.2842,35.3718,122677.0
2022-10-07 11:00:00,40.37,40.52,40.37,40.51,91020.0,35.3718,35.5032,35.3718,35.4945,91020.0
2022-10-07 11:05:00,40.5,40.52,40.38,40.4,106961.0,35.4857,35.5032,35.3805,35.3981,106961.0
2022-10-07 11:10:00,40.4,40.46,40.39,40.39,32937.0,35.3981,35.4506,35.3893,35.3893,32937.0
2022-10-07 11:15:00,40.4,40.42,40.35,40.36,101728.0,35.3981,35.4156,35.3543,35.363,101728.0
2022-10-07 11:20:00,40.37,40.41,40.34,40.39,35729.0,35.3718,35.4068,35.3455,35.3893,35729.0
2022-10-07 11:25:00,40.39,40.44,40.34,40.41,78844.0,35.3893,35.4331,35.3455,35.4068,78844.0
2022-10-07 11:30:00,40.41,40.45,40.33,40.34,49572.0,35.4068,35.4419,35.3367,35.3455,49572.0
2022-10-07 11:35:00,40.34,40.42,40.32,40.38,35912.0,35.3455,35.4156,35.328,35.3805,35912.0
2022-10-07 11:40:00,40.37,40.4,40.3,40.35,33583.0,35.3718,35.3981,35.3105,35.3543,33583.0
2022-10-07 11:45:00,40.34,40.37,40.29,40.29,42494.0,35.3455,35.3718,35.3017,35.3017,42494.0
2022-10-07 11:50:00,40.3,40.35,40.28,40.29,35861.0,35.3105,35.3543,35.2929,35.3017,35861.0
2022-10-07 11:55:00,40.29,40.37,40.28,40.35,35309.0,35.3017,35.3718,35.2929,35.3543,35309.0
2022-10-07 12:00:00,40.35,40.39,40.31,40.38,40393.0,35.3543,35.3893,35.3192,35.3805,40393.0
2022-10-07 12:05:00,40.37,40.42,40.36,40.41,21995.0,35.3718,35.4156,35.363,35.4068,21995.0
2022-10-07 12:10:00,40.39,40.43,40.35,40.38,60514.0,35.3893,35.4244,35.3543,35.3805,60514.0
2022-10-07 12:15:00,40.37,40.45,40.36,40.41,70571.0,35.3718,35.4419,35.363,35.4068,70571.0
2022-10-07 12:20:00,40.42,40.42,40.31,40.32,68955.0,35.4156,35.4156,35.3192,35.328,68955.0
2022-10-07 12:25:00,40.32,40.38,40.29,40.31,69879.0,35.328,35.3805,35.3017,35.3192,69879.0
2022-10-07 12:30:00,40.3,40.3,40.25,40.27,54662.0,35.3105,35.3105,35.2666,35.2842,54662.0
2022-10-07 12:35:00,40.27,40.3,40.23,40.26,28193.0,35.2842,35.3105,35.2491,35.2754,28193.0
2022-10-07 12:40:00,40.25,40.26,40.2,40.22,29181.0,35.2666,35.2754,35.2228,35.2404,29181.0
2022-10-07 12:45:00,40.22,40.22,40.17,40.18,47432.0,35.2404,35.2404,35.1965,35.2053,47432.0
2022-10-07 12:50:00,40.17,40.24,40.14,40.23,48707.0,35.1965,35.2579,35.1703,35.2491,48707.0
2022-10-07 12:55:00,40.23,40.27,40.22,40.25,56576.0,35.2491,35.2842,35.2404,35.2666,56576.0
2022-10-07 13:00:00,40.25,40.25,40.17,40.21,26209.0,35.2666,35.2666,35.1965,35.2316,26209.0
2022-10-07 13:05:00,40.21,40.23,40.16,40.2,25478.0,35.2316,35.2491,35.1878,35.2228,25478.0
2022-10-07 13:10:00,40.2,40.25,40.18,40.25,38606.0,35.2228,35.2666,35.2053,35.2666,38606.0
2022-10-07 13:15:00,40.25,40.28,40.23,40.27,24759.0,35.2666,35.2929,35.2491,35.2842,24759.0
2022-10-07 13:20:00,40.27,40.28,40.21,40.23,58240.0,35.2842,35.2929,35.2316,35.2491,58240.0
2022-10-07 13:25:00,40.23,40.29,40.23,40.27,40661.0,35.2491,35.3017,35.2491,35.2842,40661.0
2022-10-07 13:30:00,40.26,40.27,40.21,40.23,51887.0,35.2754,35.2842,35.2316,35.2491,51887.0
2022-10-07 13:35:00,40.23,40.25,40.22,40.24,28575.0,35.2491,35.2666,35.2404,35.2579,28575.0
2022-10-07 13:40:00,40.24,40.33,40.24,40.3,43432.0,35.2579,35.3367,35.2579,35.3105,43432.0
2022-10-07 13:45:00,40.31,40.33,40.25,40.26,80098.0,35.3192,35.3367,35.2666,35.2754,80098.0
2022-10-07 13:50:00,40.26,40.29,40.25,40.26,54668.0,35.2754,35.3017,35.2666,35.2754,54668.0
2022-10-07 13:55:00,40.27,40.3,40.24,40.27,63038.0,35.2842,35.3105,35.2579,35.2842,63038.0
2022-10-07 14:00:00,40.26,40.29,40.21,40.27,54846.0,35.2754,35.3017,35.2316,35.2842,54846.0
2022-10-07 14:05:00,40.26,40.27,40.23,40.27,48144.0,35.2754,35.2842,35.2491,35.2842,48144.0
2022-10-07 14:10:00,40.27,40.27,40.2,40.27,71331.0,35.2842,35.2842,35.2228,35.2842,71331.0
2022-10-07 14:15:00,40.27,40.28,40.19,40.2,38410.0,35.2842,35.2929,35.2141,35.2228,38410.0
2022-10-07 14:20:00,40.19,40.2,40.13,40.14,62316.0,35.2141,35.2228,35.1615,35.1703,62316.0
2022-10-07 14:25:00,40.15,40.15,40.09,40.1,35980.0,35.179,35.179,35.1265,35.1352,35980.0
2022-10-07 14:30:00,40.1,40.1,40.06,40.09,44288.0,35.1352,35.1352,35.1002,35.1265,44288.0
2022-10-07 14:35:00,40.09,40.13,40.08,40.11,27119.0,35.1265,35.1615,35.1177,35.144,27119.0
2022-10-07 14:40:00,40.11,40.14,40.08,40.09,34888.0,35.144,35.1703,35.1177,35.1265,34888.0
2022-10-07 14:45:00,40.08,40.09,40.04,40.08,39149.0,35.1177,35.1265,35.0826,35.1177,39149.0
2022-10-07 14:50:00,40.09,40.12,40.09,40.1,39721.0,35.1265,35.1527,35.1265,35.1352,39721.0
2022-10-07 14:55:00,40.1,40.14,40.09,40.09,44436.0,35.1352,35.1703,35.1265,35.1265,44436.0
2022-10-07 15:00:00,40.09,40.19,40.09,40.19,65647.0,35.1265,35.2141,35.1265,35.2141,65647.0
2022-10-07 15:05:00,40.19,40.2,40.1,40.12,40715.0,35.2141,35.2228,35.1352,35.1527,40715.0
2022-10-07 15:10:00,40.12,40.16,40.07,40.08,45662.0,35.1527,35.1878,35.1089,35.1177,45662.0
2022-10-07 15:15:00,40.08,40.14,40.07,40.09,119342.0,35.1177,35.1703,35.1089,35.1265,119342.0
2022-10-07 15:20:00,40.09,40.11,40.03,40.07,50901.0,35.1265,35.144,35.0739,35.1089,50901.0
2022-10-07 15:25:00,40.06,40.06,40.0,40.04,83161.0,35.1002,35.1002,35.0476,35.0826,83161.0
2022-10-07 15:30:00,40.04,40.04,39.98,40.01,109217.0,35.0826,35.0826,35.0301,35.0564,109217.0
2022-10-07 15:35:00,40.0,40.1,39.98,40.1,94565.0,35.0476,35.1352,35.0301,35.1352,94565.0
2022-10-07 15:40:00,40.1,40.21,40.08,40.19,100581.0,35.1352,35.2316,35.1177,35.2141,100581.0
2022-10-07 15:45:00,40.18,40.21,40.11,40.14,130427.0,35.2053,35.2316,35.144,35.1703,130427.0
2022-10-07 15:50:00,40.16,40.26,40.15,40.2,281640.0,35.1878,35.2754,35.179,35.2228,281640.0
2022-10-07 15:55:00,40.21,40.23,40.13,40.2,497457.0,35.2316,35.2491,35.1615,35.2228,497457.0
2022-10-10 09:30:00,40.4,40.59,40.2,40.42,156085.0,35.3981,35.5645,35.2228,35.4156,156085.0
2022-10-10 09:35:00,40.43,40.5,40.34,40.34,68621.0,35.4244,35.4857,35.3455,35.3455,68621.0
2022-10-10 09:40:00,40.34,40.43,40.26,40.34,91028.0,35.3455,35.4244,35.2754,35.3455,91028.0
2022-10-10 09:45:00,40.34,40.37,40.26,40.29,58246.0,35.3455,35.3718,35.2754,35.3017,58246.0
2022-10-10 09:50:00,40.29,40.3,40.11,40.13,70847.0,35.3017,35.3105,35.144,35.1615,70847.0
2022-10-10 09:55:00,40.11,40.12,40.0,40.01,65446.0,35.144,35.1527,35.0476,35.0564,65446.0
2022-10-10 10:00:00,40.01,40.05,39.93,40.02,68858.0,35.0564,35.0914,34.9863,35.0651,68858.0
2022-10-10 10:05:00,40.01,40.12,39.97,40.12,72017.0,35.0564,35.1527,35.0213,35.1527,72017.0
2022-10-10 10:10:00,40.12,40.23,40.11,40.21,24896.0,35.1527,35.2491,35.144,35.2316,24896.0
2022-10-10 10:15:00,40.19,40.2,40.13,40.17,36249.0,35.2141,35.2228,35.1615,35.1965,36249.0
2022-10-10 10:20:00,40.17,40.23,40.13,40.2,75842.0,35.1965,35.2491,35.1615,35.2228,75842.0
2022-10-10 10:25:00,40.21,40.32,40.19,40.3,68045.0,35.2316,35.328,35.2141,35.3105,68045.0
2022-10-10 10:30:00,40.3,40.32,40.12,40.19,137558.0,35.3105,35.328,35.1527,35.2141,137558.0
2022-10-10 10:35:00,40.18,40.19,40.04,40.05,113291.0,35.2053,35.2141,35.0826,35.0914,113291.0
2022-10-10 10:40:00,40.05,40.08,40.02,40.04,49708.0,35.0914,35.1177,35.0651,35.0826,49708.0
2022-10-10 10:45:00,40.04,40.12,40.03,40.1,59837.0,35.0826,35.1527,35.0739,35.1352,59837.0
2022-10-10 10:50:00,40.1,40.15,40.07,40.14,47806.0,35.1352,35.179,35.1089,35.1703,47806.0
2022-10-10 10:55:00,40.14,40.19,40.1,40.18,48754.0,35.1703,35.2141,35.1352,35.2053,48754.0
2022-10-10 11:00:00,40.17,40.17,40.06,40.09,67424.0,35.1965,35.1965,35.1002,35.1265,67424.0
2022-10-10 11:05:00,40.09,40.14,40.09,40.11,28599.0,35.1265,35.1703,35.1265,35.144,28599.0
2022-10-10 11:10:00,40.11,40.19,40.1,40.19,29855.0,35.144,35.2141,35.1352,35.2141,29855.0
2022-10-10 11:15:00,40.17,40.19,40.13,40.14,47280.0,35.1965,35.2141,35.1615,35.1703,47280.0
2022-10-10 11:20:00,40.13,40.24,40.11,40.23,29167.0,35.1615,35.2579,35.144,35.2491,29167.0
2022-10-10 11:25:00,40.24,40.24,40.13,40.15,24585.0,35.2579,35.2579,35.1615,35.179,24585.0
2022-10-10 11:30:00,40.16,40.16,40.05,40.1,46959.0,35.1878,35.1878,35.0914,35.1352,46959.0
2022-10-10 11:35:00,40.1,40.11,40.0,40.01,36326.0,35.1352,35.144,35.0476,35.0564,36326.0
2022-10-10 11:40:00,40.01,40.06,39.98,40.05,35230.0,35.0564,35.1002,35.0301,35.0914,35230.0
2022-10-10 11:45:00,40.06,40.07,40.02,40.05,32562.0,35.1002,35.1089,35.0651,35.0914,32562.0
2022-10-10 11:50:00,40.04,40.1,40.02,40.07,36004.0,35.0826,35.1352,35.0651,35.1089,36004.0
2022-10-10 11:55:00,40.08,40.11,40.02,40.03,76204.0,35.1177,35.144,35.0651,35.0739,76204.0
2022-10-10 12:00:00,40.03,40.07,39.99,40.05,43930.0,35.0739,35.1089,35.0388,35.0914,43930.0
2022-10-10 12:05:00,40.05,40.06,39.98,40.0,34127.0,35.0914,35.1002,35.0301,35.0476,34127.0
2022-10-10 12:10:00,39.99,40.02,39.95,40.02,87133.0,35.0388,35.0651,35.0038,35.0651,87133.0
2022-10-10 12:15:00,40.02,40.04,39.97,39.98,29723.0,35.0651,35.0826,35.0213,35.0301,29723.0
2022-10-10 12:20:00,39.97,39.97,39.91,39.94,40425.0,35.0213,35.0213,34.9687,34.995,40425.0
2022-10-10 12:25:00,39.94,39.95,39.87,39.9,40151.0,34.995,35.0038,34.9337,34.96,40151.0
2022-10-10 12:30:00,39.89,39.91,39.81,39.82,50474.0,34.9512,34.9687,34.8811,34.8899,50474.0
2022-10-10 12:35:00,39.82,39.84,39.78,39.84,50153.0,34.8899,34.9074,34.8548,34.9074,50153.0
2022-10-10 12:40:00,39.84,39.86,39.81,39.83,24222.0,34.9074,34.9249,34.8811,34.8986,24222.0
2022-10-10 12:45:00,39.83,39.87,39.8,39.85,78203.0,34.8986,34.9337,34.8724,34.9162,78203.0
2022-10-10 12:50:00,39.85,39.86,39.78,39.81,77260.0,34.9162,34.9249,34.8548,34.8811,77260.0
2022-10-10 12:55:00,39.81,39.85,39.75,39.76,68829.0,34.8811,34.9162,34.8286,34.8373,68829.0
2022-10-10 13:00:00,39.76,39.77,39.71,39.76,56767.0,34.8373,34.8461,34.7935,34.8373,56767.0
2022-10-10 13:05:00,39.75,39.77,39.7,39.74,39575.0,34.8286,34.8461,34.7847,34.8198,39575.0
2022-10-10 13:10:00,39.73,39.81,39.7,39.76,88640.0,34.811,34.8811,34.7847,34.8373,88640.0
2022-10-10 13:15:00,39.76,39.8,39.66,39.73,73567.0,34.8373,34.8724,34.7497,34.811,73567.0
2022-10-10 13:20:00,39.72,39.76,39.71,39.75,30065.0,34.8023,34.8373,34.7935,34.8286,30065.0
2022-10-10 13:25:00,39.73,39.81,39.73,39.8,31659.0,34.811,34.8811,34.811,34.8724,31659.0
2022-10-10 13:30:00,39.8,39.86,39.79,39.83,51906.0,34.8724,34.9249,34.8636,34.8986,51906.0
2022-10-10 13:35:00,39.84,39.89,39.83,39.88,45136.0,34.9074,34.9512,34.8986,34.9425,45136.0
2022-10-10 13:40:00,39.88,39.94,39.88,39.89,107067.0,34.9425,34.995,34.9425,34.9512,107067.0
2022-10-10 13:45:00,39.9,40.11,39.89,40.08,68965.0,34.96,35.144,34.9512,35.1177,68965.0
2022-10-10 13:50:00,40.08,40.13,40.05,40.09,49333.0,35.1177,35.1615,35.0914,35.1265,49333.0
2022-10-10 13:55:00,40.08,40.09,40.03,40.04,64094.0,35.1177,35.1265,35.0739,35.0826,64094.0
2022-10-10 14:00:00,40.04,40.11,40.03,40.09,66588.0,35.0826,35.144,35.0739,35.1265,66588.0
2022-10-10 14:05:00,40.09,40.09,40.03,40.08,53825.0,35.1265,35.1265,35.0739,35.1177,53825.0
2022-10-10 14:10:00,40.07,40.08,40.0,40.01,65165.0,35.1089,35.1177,35.0476,35.0564,65165.0
2022-10-10 14:15:00,40.01,40.03,39.94,39.97,69342.0,35.0564,35.0739,34.995,35.0213,69342.0
2022-10-10 14:20:00,39.97,40.01,39.9,39.92,34554.0,35.0213,35.0564,34.96,34.9775,34554.0
2022-10-10 14:25:00,39.91,39.95,39.89,39.91,20108.0,34.9687,35.0038,34.9512,34.9687,20108.0
2022-10-10 14:30:00,39.91,39.98,39.87,39.96,42261.0,34.9687,35.0301,34.9337,35.0125,42261.0
2022-10-10 14:35:00,39.95,39.97,39.93,39.97,24201.0,35.0038,35.0213,34.9863,35.0213,24201.0
2022-10-10 14:40:00,39.97,39.99,39.93,39.95,33287.0,35.0213,35.0388,34.9863,35.0038,33287.0
2022-10-10 14:45:00,39.95,39.95,39.83,39.84,81335.0,35.0038,35.0038,34.8986,34.9074,81335.0
2022-10-10 14:50:00,39.84,39.87,39.82,39.87,29086.0,34.9074,34.9337,34.8899,34.9337,29086.0
2022-10-10 14:55:00,39.87,39.9,39.83,39.86,46416.0,34.9337,34.96,34.8986,34.9249,46416.0
2022-10-10 15:00:00,39.86,39.91,39.79,39.82,41927.0,34.9249,34.9687,34.8636,34.8899,41927.0
2022-10-10 15:05:00,39.82,39.86,39.79,39.84,39543.0,34.8899,34.9249,34.8636,34.9074,39543.0
2022-10-10 15:10:00,39.84,39.9,39.81,39.89,40839.0,34.9074,34.96,34.8811,34.9512,40839.0
2022-10-10 15:15:00,39.89,39.98,39.87,39.97,74361.0,34.9512,35.0301,34.9337,35.0213,74361.0
2022-10-10 15:20:00,39.97,40.0,39.94,39.97,49192.0,35.0213,35.0476,34.995,35.0213,49192.0
2022-10-10 15:25:00,39.96,39.96,39.87,39.88,59078.0,35.0125,35.0125,34.9337,34.9425,59078.0
2022-10-10 15:30:00,39.88,39.91,39.83,39.88,57165.0,34.9425,34.9687,34.8986,34.9425,57165.0
2022-10-10 15:35:00,39.88,39.92,39.85,39.9,54860.0,34.9425,34.9775,34.9162,34.96,54860.0
2022-10-10 15:40:00,39.91,39.92,39.84,39.87,72759.0,34.9687,34.9775,34.9074,34.9337,72759.0
2022-10-10 15:45:00,39.87,39.95,39.85,39.91,107695.0,34.9337,35.0038,34.9162,34.9687,107695.0
2022-10-10 15:50:00,39.91,39.99,39.86,39.93,277289.0,34.9687,35.0388,34.9249,34.9863,277289.0
2022-10-10 15:55:00,39.93,39.93,39.82,39.82,253946.0,34.9863,34.9863,34.8899,34.8899,253946.0
2022-10-11 09:30:00,39.54,39.55,39.29,39.37,190927.0,34.6446,34.6533,34.4255,34.4956,190927.0
2022-10-11 09:35:00,39.38,39.39,39.22,39.23,92791.0,34.5044,34.5131,34.3642,34.3729,92791.0
2022-10-11 09:40:00,39.24,39.26,39.11,39.2,77468.0,34.3817,34.3992,34.2678,34.3466,77468.0
2022-10-11 09:45:00,39.21,39.25,39.03,39.08,88513.0,34.3554,34.3905,34.1977,34.2415,88513.0
2022-10-11 09:50:00,39.1,39.23,39.1,39.12,46675.0,34.259,34.3729,34.259,34.2766,46675.0
2022-10-11 09:55:00,39.12,39.23,39.08,39.22,92831.0,34.2766,34.3729,34.2415,34.3642,92831.0
2022-10-11 10:00:00,39.21,39.23,39.13,39.21,80800.0,34.3554,34.3729,34.2853,34.3554,80800.0
2022-10-11 10:05:00,39.24,39.25,39.1,39.13,51105.0,34.3817,34.3905,34.259,34.2853,51105.0
2022-10-11 10:10:00,39.12,39.19,39.02,39.17,60724.0,34.2766,34.3379,34.1889,34.3204,60724.0
2022-10-11 10:15:00,39.17,39.25,39.15,39.21,48446.0,34.3204,34.3905,34.3028,34.3554,48446.0
2022-10-11 10:20:00,39.21,39.24,39.12,39.12,60465.0,34.3554,34.3817,34.2766,34.2766,60465.0
2022-10-11 10:25:00,39.12,39.18,39.1,39.11,89783.0,34.2766,34.3291,34.259,34.2678,89783.0
2022-10-11 10:30:00,39.1,39.16,39.0,39.14,85085.0,34.259,34.3116,34.1714,34.2941,85085.0
2022-10-11 10:35:00,39.15,39.16,39.02,39.07,43831.0,34.3028,34.3116,34.1889,34.2327,43831.0
2022-10-11 10:40:00,39.08,39.19,39.06,39.16,37585.0,34.2415,34.3379,34.224,34.3116,37585.0
2022-10-11 10:45:00,39.17,39.19,39.12,39.14,33345.0,34.3204,34.3379,34.2766,34.2941,33345.0
2022-10-11 10:50:00,39.14,39.17,39.07,39.07,43163.0,34.2941,34.3204,34.2327,34.2327,43163.0
2022-10-11 10:55:00,39.06,39.11,38.97,38.98,86692.0,34.224,34.2678,34.1451,34.1539,86692.0
2022-10-11 11:00:00,38.99,39.17,38.98,39.15,76136.0,34.1626,34.3204,34.1539,34.3028,76136.0
2022-10-11 11:05:00,39.14,39.16,39.07,39.11,40952.0,34.2941,34.3116,34.2327,34.2678,40952.0
2022-10-11 11:10:00,39.12,39.14,39.06,39.1,58827.0,34.2766,34.2941,34.224,34.259,58827.0
2022-10-11 11:15:00,39.1,39.19,39.07,39.14,78921.0,34.259,34.3379,34.2327,34.2941,78921.0
2022-10-11 11:20:00,39.14,39.19,39.12,39.16,41428.0,34.2941,34.3379,34.2766,34.3116,41428.0
2022-10-11 11:25:00,39.15,39.21,39.12,39.2,54635.0,34.3028,34.3554,34.2766,34.3466,54635.0
2022-10-11 11:30:00,39.21,39.26,39.18,39.22,61619.0,34.3554,34.3992,34.3291,34.3642,61619.0
2022-10-11 11:35:00,39.22,39.23,39.14,39.17,62047.0,34.3642,34.3729,34.2941,34.3204,62047.0
2022-10-11 11:40:00,39.16,39.36,39.14,39.36,124696.0,34.3116,34.4868,34.2941,34.4868,124696.0
2022-10-11 11:45:00,39.36,39.47,39.34,39.41,115022.0,34.4868,34.5832,34.4693,34.5306,115022.0
2022-10-11 11:50:00,39.42,39.45,39.35,39.37,58077.0,34.5394,34.5657,34.4781,34.4956,58077.0
2022-10-11 11:55:00,39.37,39.42,39.35,39.4,54554.0,34.4956,34.5394,34.4781,34.5219,54554.0
2022-10-11 12:00:00,39.4,39.43,39.33,39.33,34895.0,34.5219,34.5482,34.4606,34.4606,34895.0
2022-10-11 12:05:00,39.34,39.35,39.26,39.3,65164.0,34.4693,34.4781,34.3992,34.4343,65164.0
2022-10-11 12:10:00,39.3,39.34,39.28,39.34,22962.0,34.4343,34.4693,34.4167,34.4693,22962.0
2022-10-11 12:15:00,39.34,39.36,39.27,39.36,45160.0,34.4693,34.4868,34.408,34.4868,45160.0
2022-10-11 12:20:00,39.37,39.47,39.34,39.45,78117.0,34.4956,34.5832,34.4693,34.5657,78117.0
2022-10-11 12:25:00,39.46,39.46,39.36,39.39,44659.0,34.5745,34.5745,34.4868,34.5131,44659.0
2022-10-11 12:30:00,39.4,39.47,39.39,39.45,46435.0,34.5219,34.5832,34.5131,34.5657,46435.0
2022-10-11 12:35:00,39.45,39.45,39.39,39.43,27904.0,34.5657,34.5657,34.5131,34.5482,27904.0
2022-10-11 12:40:00,39.43,39.5,39.4,39.48,57864.0,34.5482,34.6095,34.5219,34.592,57864.0
2022-10-11 12:45:00,39.48,39.53,39.46,39.51,72988.0,34.592,34.6358,34.5745,34.6183,72988.0
2022-10-11 12:50:00,39.51,39.52,39.37,39.39,63760.0,34.6183,34.627,34.4956,34.5131,63760.0
2022-10-11 12:55:00,39.4,39.5,39.37,39.49,82480.0,34.5219,34.6095,34.4956,34.6007,82480.0
2022-10-11 13:00:00,39.49,39.54,39.44,39.45,104255.0,34.6007,34.6446,34.5569,34.5657,104255.0
2022-10-11 13:05:00,39.45,39.51,39.43,39.48,50093.0,34.5657,34.6183,34.5482,34.592,50093.0
2022-10-11 13:10:00,39.47,39.48,39.4,39.41,99057.0,34.5832,34.592,34.5219,34.5306,99057.0
2022-10-11 13:15:00,39.41,39.41,39.33,39.39,93856.0,34.5306,34.5306,34.4606,34.5131,93856.0
2022-10-11 13:20:00,39.38,39.44,39.37,39.43,38111.0,34.5044,34.5569,34.4956,34.5482,38111.0
2022-10-11 13:25:00,39.43,39.45,39.36,39.38,63888.0,34.5482,34.5657,34.4868,34.5044,63888.0
2022-10-11 13:30:00,39.38,39.43,39.31,39.38,160933.0,34.5044,34.5482,34.443,34.5044,160933.0
2022-10-11 13:35:00,39.38,39.39,39.34,39.38,67284.0,34.5044,34.5131,34.4693,34.5044,67284.0
2022-10-11 13:40:00,39.39,39.45,39.38,39.42,39595.0,34.5131,34.5657,34.5044,34.5394,39595.0
2022-10-11 13:45:00,39.43,39.48,39.4,39.43,46088.0,34.5482,34.592,34.5219,34.5482,46088.0
2022-10-11 13:50:00,39.42,39.49,39.41,39.45,33621.0,34.5394,34.6007,34.5306,34.5657,33621.0
2022-10-11 13:55:00,39.45,39.49,39.44,39.48,37601.0,34.5657,34.6007,34.5569,34.592,37601.0
2022-10-11 14:00:00,39.48,39.53,39.47,39.5,54336.0,34.592,34.6358,34.5832,34.6095,54336.0
2022-10-11 14:05:00,39.49,39.51,39.4,39.44,61982.0,34.6007,34.6183,34.5219,34.5569,61982.0
2022-10-11 14:10:00,39.44,39.44,39.36,39.41,41457.0,34.5569,34.5569,34.4868,34.5306,41457.0
2022-10-11 14:15:00,39.41,39.44,39.38,39.38,53501.0,34.5306,34.5569,34.5044,34.5044,53501.0
2022-10-11 14:20:00,39.38,39.43,39.36,39.43,53111.0,34.5044,34.5482,34.4868,34.5482,53111.0
2022-10-11 14:25:00,39.43,39.45,39.39,39.43,48790.0,34.5482,34.5657,34.5131,34.5482,48790.0
2022-10-11 14:30:00,39.42,39.52,39.41,39.5,55678.0,34.5394,34.627,34.5306,34.6095,55678.0
2022-10-11 14:35:00,39.51,39.51,39.44,39.46,66527.0,34.6183,34.6183,34.5569,34.5745,66527.0
2022-10-11 14:40:00,39.45,39.49,39.38,39.39,41644.0,34.5657,34.6007,34.5044,34.5131,41644.0
2022-10-11 14:45:00,39.38,39.39,39.19,39.22,154575.0,34.5044,34.5131,34.3379,34.3642,154575.0
2022-10-11 14:50:00,39.22,39.24,39.05,39.06,109863.0,34.3642,34.3817,34.2152,34.224,109863.0
2022-10-11 14:55:00,39.06,39.06,38.93,38.95,85108.0,34.224,34.224,34.1101,34.1276,85108.0
2022-10-11 15:00:00,38.94,38.96,38.84,38.87,58090.0,34.1188,34.1364,34.0312,34.0575,58090.0
2022-10-11 15:05:00,38.86,38.88,38.73,38.75,135978.0,34.0487,34.0663,33.9348,33.9524,135978.0
2022-10-11 15:10:00,38.73,38.75,38.63,38.73,112339.0,33.9348,33.9524,33.8472,33.9348,112339.0
2022-10-11 15:15:00,38.72,38.81,38.66,38.78,70983.0,33.9261,34.0049,33.8735,33.9786,70983.0
2022-10-11 15:20:00,38.79,38.83,38.74,38.79,81726.0,33.9874,34.0225,33.9436,33.9874,81726.0
2022-10-11 15:25:00,38.79,38.83,38.73,38.8,93086.0,33.9874,34.0225,33.9348,33.9962,93086.0
2022-10-11 15:30:00,38.8,38.82,38.68,38.75,91124.0,33.9962,34.0137,33.891,33.9524,91124.0
2022-10-11 15:35:00,38.74,38.85,38.72,38.84,108405.0,33.9436,34.04,33.9261,34.0312,108405.0
2022-10-11 15:40:00,38.84,38.84,38.74,38.82,78217.0,34.0312,34.0312,33.9436,34.0137,78217.0
2022-10-11 15:45:00,38.81,38.84,38.76,38.84,192877.0,34.0049,34.0312,33.9611,34.0312,192877.0
2022-10-11 15:50:00,38.83,38.86,38.72,38.82,229868.0,34.0225,34.0487,33.9261,34.0137,229868.0
2022-10-11 15:55:00,38.82,38.85,38.75,38.79,469138.0,34.0137,34.04,33.9524,33.9874,469138.0
2022-10-12 09:30:00,38.76,38.87,38.59,38.84,199832.0,33.9611,34.0575,33.8122,34.0312,199832.0
2022-10-12 09:35:00,38.84,39.2,38.81,39.13,232496.0,34.0312,34.3466,34.0049,34.2853,232496.0
2022-10-12 09:40:00,39.13,39.2,39.0,39.08,222750.0,34.2853,34.3466,34.1714,34.2415,222750.0
2022-10-12 09:45:00,39.07,39.11,38.88,38.91,323536.0,34.2327,34.2678,34.0663,34.0926,323536.0
2022-10-12 09:50:00,38.91,39.12,38.9,39.02,143925.0,34.0926,34.2766,34.0838,34.1889,143925.0
2022-10-12 09:55:00,39.02,39.06,38.92,39.03,114565.0,34.1889,34.224,34.1013,34.1977,114565.0
2022-10-12 10:00:00,39.03,39.24,39.03,39.21,93262.0,34.1977,34.3817,34.1977,34.3554,93262.0
2022-10-12 10:05:00,39.22,39.25,39.12,39.22,154639.0,34.3642,34.3905,34.2766,34.3642,154639.0
2022-10-12 10:10:00,39.22,39.29,39.18,39.27,56334.0,34.3642,34.4255,34.3291,34.408,56334.0
2022-10-12 10:15:00,39.27,39.34,39.24,39.33,71763.0,34.408,34.4693,34.3817,34.4606,71763.0
2022-10-12 10:20:00,39.33,39.37,39.25,39.32,68518.0,34.4606,34.4956,34.3905,34.4518,68518.0
2022-10-12 10:25:00,39.32,39.41,39.29,39.38,57631.0,34.4518,34.5306,34.4255,34.5044,57631.0
2022-10-12 10:30:00,39.37,39.4,39.28,39.39,197365.0,34.4956,34.5219,34.4167,34.5131,197365.0
2022-10-12 10:35:00,39.39,39.41,39.28,39.3,120707.0,34.5131,34.5306,34.4167,34.4343,120707.0
2022-10-12 10:40:00,39.29,39.29,39.14,39.14,148476.0,34.4255,34.4255,34.2941,34.2941,148476.0
2022-10-12 10:45:00,39.13,39.19,39.08,39.16,107817.0,34.2853,34.3379,34.2415,34.3116,107817.0
2022-10-12 10:50:00,39.16,39.28,39.16,39.28,68758.0,34.3116,34.4167,34.3116,34.4167,68758.0
2022-10-12 10:55:00,39.28,39.34,39.25,39.27,260940.0,34.4167,34.4693,34.3905,34.408,260940.0
2022-10-12 11:00:00,39.28,39.33,39.25,39.28,99230.0,34.4167,34.4606,34.3905,34.4167,99230.0
2022-10-12 11:05:00,39.27,39.38,39.26,39.38,65751.0,34.408,34.5044,34.3992,34.5044,65751.0
2022-10-12 11:10:00,39.39,39.41,39.3,39.34,76563.0,34.5131,34.5306,34.4343,34.4693,76563.0
2022-10-12 11:15:00,39.36,39.36,39.29,39.32,55344.0,34.4868,34.4868,34.4255,34.4518,55344.0
2022-10-12 11:20:00,39.31,39.35,39.24,39.27,55311.0,34.443,34.4781,34.3817,34.408,55311.0
2022-10-12 11:25:00,39.28,39.32,39.25,39.27,53217.0,34.4167,34.4518,34.3905,34.408,53217.0
2022-10-12 11:30:00,39.27,39.29,39.19,39.22,71190.0,34.408,34.4255,34.3379,34.3642,71190.0
2022-10-12 11:35:00,39.22,39.3,39.2,39.22,64200.0,34.3642,34.4343,34.3466,34.3642,64200.0
2022-10-12 11:40:00,39.22,39.34,39.2,39.27,89936.0,34.3642,34.4693,34.3466,34.408,89936.0
2022-10-12 11:45:00,39.28,39.29,39.22,39.28,61651.0,34.4167,34.4255,34.3642,34.4167,61651.0
2022-10-12 11:50:00,39.27,39.36,39.26,39.35,46762.0,34.408,34.4868,34.3992,34.4781,46762.0
2022-10-12 11:55:00,39.34,39.4,39.3,39.39,52419.0,34.4693,34.5219,34.4343,34.5131,52419.0
2022-10-12 12:00:00,39.39,39.46,39.36,39.42,63008.0,34.5131,34.5745,34.4868,34.5394,63008.0
2022-10-12 12:05:00,39.41,39.48,39.38,39.38,80722.0,34.5306,34.592,34.5044,34.5044,80722.0
2022-10-12 12:10:00,39.39,39.39,39.33,39.39,48740.0,34.5131,34.5131,34.4606,34.5131,48740.0
2022-10-12 12:15:00,39.39,39.43,39.37,39.4,52555.0,34.5131,34.5482,34.4956,34.5219,52555.0
2022-10-12 12:20:00,39.4,39.43,39.38,39.41,35755.0,34.5219,34.5482,34.5044,34.5306,35755.0
2022-10-12 12:25:00,39.41,39.43,39.32,39.36,53465.0,34.5306,34.5482,34.4518,34.4868,53465.0
2022-10-12 12:30:00,39.36,39.39,39.31,39.38,49367.0,34.4868,34.5131,34.443,34.5044,49367.0
2022-10-12 12:35:00,39.38,39.4,39.29,39.3,52898.0,34.5044,34.5219,34.4255,34.4343,52898.0
2022-10-12 12:40:00,39.29,39.29,39.22,39.23,104459.0,34.4255,34.4255,34.3642,34.3729,104459.0
2022-10-12 12:45:00,39.23,39.27,39.22,39.24,163425.0,34.3729,34.408,34.3642,34.3817,163425.0
2022-10-12 12:50:00,39.24,39.26,39.21,39.24,202435.0,34.3817,34.3992,34.3554,34.3817,202435.0
2022-10-12 12:55:00,39.24,39.25,39.2,39.2,93247.0,34.3817,34.3905,34.3466,34.3466,93247.0
2022-10-12 13:00:00,39.21,39.23,39.14,39.15,71676.0,34.3554,34.3729,34.2941,34.3028,71676.0
2022-10-12 13:05:00,39.15,39.2,39.12,39.16,63757.0,34.3028,34.3466,34.2766,34.3116,63757.0
2022-10-12 13:10:00,39.16,39.18,39.14,39.16,61947.0,34.3116,34.3291,34.2941,34.3116,61947.0
2022-10-12 13:15:00,39.17,39.17,39.06,39.07,92594.0,34.3204,34.3204,34.224,34.2327,92594.0
2022-10-12 13:20:00,39.07,39.12,39.06,39.12,72266.0,34.2327,34.2766,34.224,34.2766,72266.0
2022-10-12 13:25:00,39.12,39.15,39.1,39.13,58374.0,34.2766,34.3028,34.259,34.2853,58374.0
2022-10-12 13:30:00,39.14,39.14,39.07,39.1,76886.0,34.2941,34.2941,34.2327,34.259,76886.0
2022-10-12 13:35:00,39.09,39.16,39.08,39.16,73849.0,34.2503,34.3116,34.2415,34.3116,73849.0
2022-10-12 13:40:00,39.16,39.2,39.13,39.16,99635.0,34.3116,34.3466,34.2853,34.3116,99635.0
2022-10-12 13:45:00,39.16,39.19,39.11,39.18,32209.0,34.3116,34.3379,34.2678,34.3291,32209.0
2022-10-12 13:50:00,39.18,39.18,39.14,39.17,66275.0,34.3291,34.3291,34.2941,34.3204,66275.0
2022-10-12 13:55:00,39.17,39.2,39.15,39.18,44162.0,34.3204,34.3466,34.3028,34.3291,44162.0
2022-10-12 14:00:00,39.19,39.31,39.16,39.23,149182.0,34.3379,34.443,34.3116,34.3729,149182.0
2022-10-12 14:05:00,39.22,39.39,39.2,39.32,104260.0,34.3642,34.5131,34.3466,34.4518,104260.0
2022-10-12 14:10:00,39.32,39.44,39.28,39.41,78346.0,34.4518,34.5569,34.4167,34.5306,78346.0
2022-10-12 14:15:00,39.41,39.42,39.31,39.37,78557.0,34.5306,34.5394,34.443,34.4956,78557.0
2022-10-12 14:20:00,39.36,39.37,39.28,39.35,66719.0,34.4868,34.4956,34.4167,34.4781,66719.0
2022-10-12 14:25:00,39.35,39.45,39.31,39.44,56739.0,34.4781,34.5657,34.443,34.5569,56739.0
2022-10-12 14:30:00,39.44,39.47,39.38,39.41,54902.0,34.5569,34.5832,34.5044,34.5306,54902.0
2022-10-12 14:35:00,39.42,39.48,39.42,39.47,65754.0,34.5394,34.592,34.5394,34.5832,65754.0
2022-10-12 14:40:00,39.47,39.48,39.41,39.44,55208.0,34.5832,34.592,34.5306,34.5569,55208.0
2022-10-12 14:45:00,39.44,39.47,39.38,39.4,74452.0,34.5569,34.5832,34.5044,34.5219,74452.0
2022-10-12 14:50:00,39.39,39.41,39.32,39.35,71862.0,34.5131,34.5306,34.4518,34.4781,71862.0
2022-10-12 14:55:00,39.34,39.37,39.3,39.34,63875.0,34.4693,34.4956,34.4343,34.4693,63875.0
2022-10-12 15:00:00,39.33,39.35,39.28,39.3,73709.0,34.4606,34.4781,34.4167,34.4343,73709.0
2022-10-12 15:05:00,39.3,39.33,39.27,39.29,66349.0,34.4343,34.4606,34.408,34.4255,66349.0
2022-10-12 15:10:00,39.3,39.32,39.27,39.3,67027.0,34.4343,34.4518,34.408,34.4343,67027.0
2022-10-12 15:15:00,39.3,39.32,39.24,39.3,87650.0,34.4343,34.4518,34.3817,34.4343,87650.0
2022-10-12 15:20:00,39.3,39.33,39.25,39.27,98980.0,34.4343,34.4606,34.3905,34.408,98980.0
2022-10-12 15:25:00,39.26,39.28,39.21,39.22,85303.0,34.3992,34.4167,34.3554,34.3642,85303.0
2022-10-12 15:30:00,39.22,39.27,39.2,39.27,123388.0,34.3642,34.408,34.3466,34.408,123388.0
2022-10-12 15:35:00,39.27,39.31,39.24,39.25,114706.0,34.408,34.443,34.3817,34.3905,114706.0
2022-10-12 15:40:00,39.25,39.29,39.22,39.27,124382.0,34.3905,34.4255,34.3642,34.408,124382.0
2022-10-12 15:45:00,39.27,39.27,39.21,39.22,185809.0,34.408,34.408,34.3554,34.3642,185809.0
2022-10-12 15:50:00,39.23,39.24,39.18,39.21,364652.0,34.3729,34.3817,34.3291,34.3554,364652.0
2022-10-12 15:55:00,39.2,39.21,39.09,39.1,622595.0,34.3466,34.3554,34.2503,34.259,622595.0
2022-10-13 09:30:00,38.59,38.71,38.39,38.7,177586.0,33.8122,33.9173,33.6369,33.9086,177586.0
2022-10-13 09:35:00,38.72,38.73,38.56,38.68,122844.0,33.9261,33.9348,33.7859,33.891,122844.0
2022-10-13 09:40:00,38.68,38.87,38.64,38.71,149947.0,33.891,34.0575,33.856,33.9173,149947.0
2022-10-13 09:45:00,38.74,39.08,38.68,39.07,168874.0,33.9436,34.2415,33.891,34.2327,168874.0
2022-10-13 09:50:00,39.06,39.42,39.03,39.37,233871.0,34.224,34.5394,34.1977,34.4956,233871.0
2022-10-13 09:55:00,39.36,39.38,39.19,39.27,106158.0,34.4868,34.5044,34.3379,34.408,106158.0
2022-10-13 10:00:00,39.27,39.37,39.21,39.34,141616.0,34.408,34.4956,34.3554,34.4693,141616.0
2022-10-13 10:05:00,39.34,39.45,39.3,39.43,89961.0,34.4693,34.5657,34.4343,34.5482,89961.0
2022-10-13 10:10:00,39.43,39.68,39.35,39.68,207112.0,34.5482,34.7672,34.4781,34.7672,207112.0
2022-10-13 10:15:00,39.68,39.88,39.62,39.8,152077.0,34.7672,34.9425,34.7146,34.8724,152077.0
2022-10-13 10:20:00,39.8,39.84,39.67,39.76,84496.0,34.8724,34.9074,34.7585,34.8373,84496.0
2022-10-13 10:25:00,39.77,39.77,39.52,39.57,108490.0,34.8461,34.8461,34.627,34.6708,108490.0
2022-10-13 10:30:00,39.57,39.69,39.53,39.61,118100.0,34.6708,34.776,34.6358,34.7059,118100.0
2022-10-13 10:35:00,39.61,39.67,39.52,39.64,120757.0,34.7059,34.7585,34.627,34.7322,120757.0
2022-10-13 10:40:00,39.64,39.75,39.56,39.71,136078.0,34.7322,34.8286,34.6621,34.7935,136078.0
2022-10-13 10:45:00,39.7,39.79,39.66,39.76,98197.0,34.7847,34.8636,34.7497,34.8373,98197.0
2022-10-13 10:50:00,39.76,39.89,39.75,39.89,124732.0,34.8373,34.9512,34.8286,34.9512,124732.0
2022-10-13 10:55:00,39.87,39.92,39.8,39.82,151687.0,34.9337,34.9775,34.8724,34.8899,151687.0
2022-10-13 11:00:00,39.81,39.88,39.8,39.88,181390.0,34.8811,34.9425,34.8724,34.9425,181390.0
2022-10-13 11:05:00,39.88,40.17,39.87,40.13,129220.0,34.9425,35.1965,34.9337,35.1615,129220.0
2022-10-13 11:10:00,40.13,40.14,40.04,40.14,113413.0,35.1615,35.1703,35.0826,35.1703,113413.0
2022-10-13 11:15:00,40.15,40.59,40.11,40.33,284053.0,35.179,35.5645,35.144,35.3367,284053.0
2022-10-13 11:20:00,40.33,40.72,40.28,40.34,209337.0,35.3367,35.6785,35.2929,35.3455,209337.0
2022-10-13 11:25:00,40.34,40.38,40.24,40.34,100774.0,35.3455,35.3805,35.2579,35.3455,100774.0
2022-10-13 11:30:00,40.36,40.43,40.33,40.41,94081.0,35.363,35.4244,35.3367,35.4068,94081.0
2022-10-13 11:35:00,40.42,40.87,40.42,40.79,147097.0,35.4156,35.8099,35.4156,35.7398,147097.0
2022-10-13 11:40:00,40.79,40.89,40.58,40.64,148513.0,35.7398,35.8274,35.5558,35.6084,148513.0
2022-10-13 11:45:00,40.64,40.71,40.55,40.63,115649.0,35.6084,35.6697,35.5295,35.5996,115649.0
2022-10-13 11:50:00,40.63,40.81,40.57,40.75,100434.0,35.5996,35.7573,35.547,35.7047,100434.0
2022-10-13 11:55:00,40.75,40.81,40.68,40.73,96017.0,35.7047,35.7573,35.6434,35.6872,96017.0
2022-10-13 12:00:00,40.75,40.93,40.73,40.91,93095.0,35.7047,35.8625,35.6872,35.8449,93095.0
2022-10-13 12:05:00,40.91,40.94,40.82,40.93,54840.0,35.8449,35.8712,35.7661,35.8625,54840.0
2022-10-13 12:10:00,40.93,40.97,40.83,40.97,74127.0,35.8625,35.8975,35.7748,35.8975,74127.0
2022-10-13 12:15:00,40.99,41.03,40.89,40.89,88683.0,35.915,35.9501,35.8274,35.8274,88683.0
2022-10-13 12:20:00,40.89,41.06,40.84,41.02,60305.0,35.8274,35.9764,35.7836,35.9413,60305.0
2022-10-13 12:25:00,41.02,41.07,40.97,41.02,78508.0,35.9413,35.9851,35.8975,35.9413,78508.0
2022-10-13 12:30:00,41.02,41.04,40.97,41.02,46486.0,35.9413,35.9588,35.8975,35.9413,46486.0
2022-10-13 12:35:00,41.01,41.06,40.97,41.03,93302.0,35.9325,35.9764,35.8975,35.9501,93302.0
2022-10-13 12:40:00,41.02,41.25,41.02,41.23,84560.0,35.9413,36.1428,35.9413,36.1253,84560.0
2022-10-13 12:45:00,41.23,41.31,41.17,41.29,71797.0,36.1253,36.1954,36.0727,36.1779,71797.0
2022-10-13 12:50:00,41.28,41.34,41.23,41.23,106439.0,36.1691,36.2217,36.1253,36.1253,106439.0
2022-10-13 12:55:00,41.24,41.29,41.22,41.24,70888.0,36.1341,36.1779,36.1165,36.1341,70888.0
2022-10-13 13:00:00,41.23,41.28,41.17,41.22,111036.0,36.1253,36.1691,36.0727,36.1165,111036.0
2022-10-13 13:05:00,41.23,41.23,41.11,41.12,69827.0,36.1253,36.1253,36.0202,36.0289,69827.0
2022-10-13 13:10:00,41.11,41.16,41.06,41.1,95392.0,36.0202,36.064,35.9764,36.0114,95392.0
2022-10-13 13:15:00,41.1,41.2,41.09,41.2,55934.0,36.0114,36.099,36.0026,36.099,55934.0
2022-10-13 13:20:00,41.18,41.28,41.18,41.27,91273.0,36.0815,36.1691,36.0815,36.1604,91273.0
2022-10-13 13:25:00,41.27,41.33,41.23,41.31,159569.0,36.1604,36.2129,36.1253,36.1954,159569.0
2022-10-13 13:30:00,41.32,41.43,41.3,41.41,76010.0,36.2042,36.3005,36.1866,36.283,76010.0
2022-10-13 13:35:00,41.42,41.42,41.31,41.41,151873.0,36.2918,36.2918,36.1954,36.283,151873.0
2022-10-13 13:40:00,41.41,41.43,41.31,41.34,86744.0,36.283,36.3005,36.1954,36.2217,86744.0
2022-10-13 13:45:00,41.34,41.41,41.32,41.41,82806.0,36.2217,36.283,36.2042,36.283,82806.0
2022-10-13 13:50:00,41.41,41.42,41.36,41.4,65956.0,36.283,36.2918,36.2392,36.2743,65956.0
2022-10-13 13:55:00,41.39,41.4,41.33,41.36,47954.0,36.2655,36.2743,36.2129,36.2392,47954.0
2022-10-13 14:00:00,41.37,41.37,41.25,41.3,359353.0,36.248,36.248,36.1428,36.1866,359353.0
2022-10-13 14:05:00,41.3,41.32,41.2,41.22,215123.0,36.1866,36.2042,36.099,36.1165,215123.0
2022-10-13 14:10:00,41.22,41.36,41.2,41.32,94602.0,36.1165,36.2392,36.099,36.2042,94602.0
2022-10-13 14:15:00,41.32,41.33,41.27,41.31,58273.0,36.2042,36.2129,36.1604,36.1954,58273.0
2022-10-13 14:20:00,41.32,41.33,41.25,41.27,68593.0,36.2042,36.2129,36.1428,36.1604,68593.0
2022-10-13 14:25:00,41.28,41.28,41.1,41.15,76619.0,36.1691,36.1691,36.0114,36.0552,76619.0
2022-10-13 14:30:00,41.15,41.21,41.14,41.17,79461.0,36.0552,36.1078,36.0465,36.0727,79461.0
2022-10-13 14:35:00,41.16,41.27,41.16,41.26,96593.0,36.064,36.1604,36.064,36.1516,96593.0
2022-10-13 14:40:00,41.25,41.3,41.2,41.3,91949.0,36.1428,36.1866,36.099,36.1866,91949.0
2022-10-13 14:45:00,41.3,41.3,41.21,41.25,184093.0,36.1866,36.1866,36.1078,36.1428,184093.0
2022-10-13 14:50:00,41.24,41.32,41.21,41.3,131292.0,36.1341,36.2042,36.1078,36.1866,131292.0
2022-10-13 14:55:00,41.3,41.39,41.28,41.35,143988.0,36.1866,36.2655,36.1691,36.2305,143988.0
2022-10-13 15:00:00,41.36,41.36,41.29,41.3,135190.0,36.2392,36.2392,36.1779,36.1866,135190.0
2022-10-13 15:05:00,41.3,41.41,41.28,41.4,106805.0,36.1866,36.283,36.1691,36.2743,106805.0
2022-10-13 15:10:00,41.4,41.42,41.36,41.39,103861.0,36.2743,36.2918,36.2392,36.2655,103861.0
2022-10-13 15:15:00,41.38,41.46,41.35,41.41,135432.0,36.2567,36.3268,36.2305,36.283,135432.0
2022-10-13 15:20:00,41.41,41.44,41.37,41.41,134165.0,36.283,36.3093,36.248,36.283,134165.0
2022-10-13 15:25:00,41.41,41.42,41.34,41.39,132811.0,36.283,36.2918,36.2217,36.2655,132811.0
2022-10-13 15:30:00,41.38,41.4,41.24,41.27,212508.0,36.2567,36.2743,36.1341,36.1604,212508.0
2022-10-13 15:35:00,41.26,41.33,41.22,41.33,187537.0,36.1516,36.2129,36.1165,36.2129,187537.0
2022-10-13 15:40:00,41.32,41.39,41.25,41.37,220874.0,36.2042,36.2655,36.1428,36.248,220874.0
2022-10-13 15:45:00,41.37,41.47,41.33,41.43,346351.0,36.248,36.3356,36.2129,36.3005,346351.0
2022-10-13 15:50:00,41.43,41.51,41.37,41.47,601159.0,36.3005,36.3706,36.248,36.3356,601159.0
2022-10-13 15:55:00,41.47,41.48,41.26,41.27,1335329.0,36.3356,36.3444,36.1516,36.1604,1335329.0
2022-10-14 09:30:00,42.15,43.29,41.8,43.05,625441.0,36.9314,37.9303,36.6247,37.72,625441.0
2022-10-14 09:35:00,43.05,43.25,42.68,43.17,345109.0,37.72,37.8952,37.3958,37.8251,345109.0
2022-10-14 09:40:00,43.15,43.2,42.11,42.33,376764.0,37.8076,37.8514,36.8964,37.0891,376764.0
2022-10-14 09:45:00,42.33,42.59,42.06,42.57,264707.0,37.0891,37.3169,36.8525,37.2994,264707.0
2022-10-14 09:50:00,42.57,42.97,42.57,42.96,132668.0,37.2994,37.6499,37.2994,37.6411,132668.0
2022-10-14 09:55:00,42.97,43.16,42.97,43.12,156213.0,37.6499,37.8164,37.6499,37.7813,156213.0
2022-10-14 10:00:00,43.11,43.11,42.24,42.53,456535.0,37.7725,37.7725,37.0103,37.2644,456535.0
2022-10-14 10:05:00,42.54,42.68,42.31,42.5,227409.0,37.2731,37.3958,37.0716,37.2381,227409.0
2022-10-14 10:10:00,42.51,42.7,42.17,42.24,248180.0,37.2468,37.4133,36.9489,37.0103,248180.0
2022-10-14 10:15:00,42.25,42.32,42.09,42.15,155211.0,37.019,37.0804,36.8788,36.9314,155211.0
2022-10-14 10:20:00,42.14,42.14,41.9,41.93,145802.0,36.9226,36.9226,36.7124,36.7386,145802.0
2022-10-14 10:25:00,41.95,42.03,41.81,41.83,190766.0,36.7562,36.8263,36.6335,36.651,190766.0
2022-10-14 10:30:00,41.82,42.01,41.74,41.77,242684.0,36.6423,36.8087,36.5722,36.5985,242684.0
2022-10-14 10:35:00,41.78,42.05,41.77,42.01,177397.0,36.6072,36.8438,36.5985,36.8087,177397.0
2022-10-14 10:40:00,42.01,42.04,41.67,41.7,102189.0,36.8087,36.835,36.5108,36.5371,102189.0
2022-10-14 10:45:00,41.7,41.84,41.69,41.8,71055.0,36.5371,36.6598,36.5284,36.6247,71055.0
2022-10-14 10:50:00,41.8,42.06,41.8,42.02,72112.0,36.6247,36.8525,36.6247,36.8175,72112.0
2022-10-14 10:55:00,42.02,42.11,41.88,42.01,57556.0,36.8175,36.8964,36.6948,36.8087,57556.0
2022-10-14 11:00:00,42.01,42.43,42.01,42.43,91501.0,36.8087,37.1767,36.8087,37.1767,91501.0
2022-10-14 11:05:00,42.43,42.44,42.21,42.24,96808.0,37.1767,37.1855,36.984,37.0103,96808.0
2022-10-14 11:10:00,42.25,42.31,42.12,42.18,64664.0,37.019,37.0716,36.9051,36.9577,64664.0
2022-10-14 11:15:00,42.18,42.26,42.14,42.14,144451.0,36.9577,37.0278,36.9226,36.9226,144451.0
2022-10-14 11:20:00,42.14,42.37,42.13,42.34,75981.0,36.9226,37.1242,36.9139,37.0979,75981.0
2022-10-14 11:25:00,42.34,42.4,42.3,42.34,65803.0,37.0979,37.1505,37.0628,37.0979,65803.0
2022-10-14 11:30:00,42.34,42.34,42.09,42.11,66384.0,37.0979,37.0979,36.8788,36.8964,66384.0
2022-10-14 11:35:00,42.13,42.22,42.07,42.18,72102.0,36.9139,36.9927,36.8613,36.9577,72102.0
2022-10-14 11:40:00,42.18,42.25,42.07,42.17,46657.0,36.9577,37.019,36.8613,36.9489,46657.0
2022-10-14 11:45:00,42.16,42.17,42.01,42.07,54440.0,36.9402,36.9489,36.8087,36.8613,54440.0
2022-10-14 11:50:00,42.06,42.08,41.94,42.03,43118.0,36.8525,36.8701,36.7474,36.8263,43118.0
2022-10-14 11:55:00,42.04,42.13,42.0,42.05,39533.0,36.835,36.9139,36.8,36.8438,39533.0
2022-10-14 12:00:00,42.05,42.35,42.03,42.35,265805.0,36.8438,37.1066,36.8263,37.1066,265805.0
2022-10-14 12:05:00,42.36,42.46,42.2,42.23,575641.0,37.1154,37.203,36.9752,37.0015,575641.0
2022-10-14 12:10:00,42.22,42.42,42.2,42.29,312368.0,36.9927,37.168,36.9752,37.0541,312368.0
2022-10-14 12:15:00,42.29,42.6,42.25,42.6,277736.0,37.0541,37.3257,37.019,37.3257,277736.0
2022-10-14 12:20:00,42.6,42.7,42.49,42.61,459309.0,37.3257,37.4133,37.2293,37.3345,459309.0
2022-10-14 12:25:00,42.61,42.64,42.51,42.64,137725.0,37.3345,37.3607,37.2468,37.3607,137725.0
2022-10-14 12:30:00,42.64,42.78,42.61,42.62,262855.0,37.3607,37.4834,37.3345,37.3432,262855.0
2022-10-14 12:35:00,42.63,42.76,42.61,42.76,71731.0,37.352,37.4659,37.3345,37.4659,71731.0
2022-10-14 12:40:00,42.76,42.86,42.68,42.73,145911.0,37.4659,37.5535,37.3958,37.4396,145911.0
2022-10-14 12:45:00,42.73,42.76,42.68,42.72,137968.0,37.4396,37.4659,37.3958,37.4308,137968.0
2022-10-14 12:50:00,42.72,42.74,42.64,42.66,80745.0,37.4308,37.4484,37.3607,37.3783,80745.0
2022-10-14 12:55:00,42.66,42.85,42.65,42.83,124057.0,37.3783,37.5447,37.3695,37.5272,124057.0
2022-10-14 13:00:00,42.83,42.89,42.77,42.8,166165.0,37.5272,37.5798,37.4746,37.5009,166165.0
2022-10-14 13:05:00,42.79,42.8,42.58,42.73,113288.0,37.4922,37.5009,37.3082,37.4396,113288.0
2022-10-14 13:10:00,42.73,42.83,42.72,42.81,175567.0,37.4396,37.5272,37.4308,37.5097,175567.0
2022-10-14 13:15:00,42.81,42.94,42.8,42.91,115909.0,37.5097,37.6236,37.5009,37.5973,115909.0
2022-10-14 13:20:00,42.91,42.95,42.79,42.92,204753.0,37.5973,37.6324,37.4922,37.6061,204753.0
2022-10-14 13:25:00,42.93,42.93,42.78,42.88,108508.0,37.6148,37.6148,37.4834,37.571,108508.0
2022-10-14 13:30:00,42.88,42.97,42.86,42.93,92712.0,37.571,37.6499,37.5535,37.6148,92712.0
2022-10-14 13:35:00,42.93,42.96,42.85,42.96,78212.0,37.6148,37.6411,37.5447,37.6411,78212.0
2022-10-14 13:40:00,42.95,43.0,42.88,42.91,139779.0,37.6324,37.6762,37.571,37.5973,139779.0
2022-10-14 13:45:00,42.91,42.98,42.85,42.85,99767.0,37.5973,37.6586,37.5447,37.5447,99767.0
2022-10-14 13:50:00,42.85,42.87,42.76,42.86,84227.0,37.5447,37.5623,37.4659,37.5535,84227.0
2022-10-14 13:55:00,42.86,42.98,42.85,42.97,104580.0,37.5535,37.6586,37.5447,37.6499,104580.0
2022-10-14 14:00:00,42.97,42.98,42.88,42.93,91998.0,37.6499,37.6586,37.571,37.6148,91998.0
2022-10-14 14:05:00,42.94,42.95,42.83,42.89,92618.0,37.6236,37.6324,37.5272,37.5798,92618.0
2022-10-14 14:10:00,42.89,42.89,42.79,42.84,72133.0,37.5798,37.5798,37.4922,37.536,72133.0
2022-10-14 14:15:00,42.84,42.87,42.76,42.79,112856.0,37.536,37.5623,37.4659,37.4922,112856.0
2022-10-14 14:20:00,42.8,42.81,42.72,42.73,112275.0,37.5009,37.5097,37.4308,37.4396,112275.0
2022-10-14 14:25:00,42.73,42.75,42.66,42.75,80006.0,37.4396,37.4571,37.3783,37.4571,80006.0
2022-10-14 14:30:00,42.75,42.75,42.66,42.7,107526.0,37.4571,37.4571,37.3783,37.4133,107526.0
2022-10-14 14:35:00,42.69,42.71,42.63,42.69,74913.0,37.4045,37.4221,37.352,37.4045,74913.0
2022-10-14 14:40:00,42.69,42.71,42.56,42.69,153281.0,37.4045,37.4221,37.2906,37.4045,153281.0
2022-10-14 14:45:00,42.69,42.88,42.69,42.88,179718.0,37.4045,37.571,37.4045,37.571,179718.0
2022-10-14 14:50:00,42.88,42.94,42.85,42.85,124317.0,37.571,37.6236,37.5447,37.5447,124317.0
2022-10-14 14:55:00,42.84,42.95,42.81,42.95,105174.0,37.536,37.6324,37.5097,37.6324,105174.0
2022-10-14 15:00:00,42.95,43.08,42.95,43.04,236890.0,37.6324,37.7463,37.6324,37.7112,236890.0
2022-10-14 15:05:00,43.04,43.09,42.94,42.95,183202.0,37.7112,37.755,37.6236,37.6324,183202.0
2022-10-14 15:10:00,42.94,43.02,42.87,42.91,165904.0,37.6236,37.6937,37.5623,37.5973,165904.0
2022-10-14 15:15:00,42.91,42.92,42.78,42.83,202570.0,37.5973,37.6061,37.4834,37.5272,202570.0
2022-10-14 15:20:00,42.83,42.91,42.76,42.89,216797.0,37.5272,37.5973,37.4659,37.5798,216797.0
2022-10-14 15:25:00,42.89,42.97,42.86,42.96,115975.0,37.5798,37.6499,37.5535,37.6411,115975.0
2022-10-14 15:30:00,42.96,42.96,42.85,42.91,268805.0,37.6411,37.6411,37.5447,37.5973,268805.0
2022-10-14 15:35:00,42.91,42.97,42.86,42.92,232775.0,37.5973,37.6499,37.5535,37.6061,232775.0
2022-10-14 15:40:00,42.91,42.94,42.74,42.86,299793.0,37.5973,37.6236,37.4484,37.5535,299793.0
2022-10-14 15:45:00,42.85,42.91,42.81,42.91,268006.0,37.5447,37.5973,37.5097,37.5973,268006.0
2022-10-14 15:50:00,42.91,42.95,42.85,42.9,571565.0,37.5973,37.6324,37.5447,37.5885,571565.0
2022-10-14 15:55:00,42.9,42.9,42.67,42.79,1151142.0,37.5885,37.5885,37.387,37.4922,1151142.0
2022-10-17 09:30:00,43.88,44.15,43.47,43.49,547011.0,38.4472,38.6838,38.088,38.1055,547011.0
2022-10-17 09:35:00,43.48,43.66,43.31,43.55,260584.0,38.0967,38.2545,37.9478,38.1581,260584.0
2022-10-17 09:40:00,43.55,43.66,43.19,43.21,249571.0,38.1581,38.2545,37.8426,37.8602,249571.0
2022-10-17 09:45:00,43.21,43.31,43.12,43.21,274266.0,37.8602,37.9478,37.7813,37.8602,274266.0
2022-10-17 09:50:00,43.21,43.23,43.1,43.13,240991.0,37.8602,37.8777,37.7638,37.7901,240991.0
2022-10-17 09:55:00,43.13,43.3,43.04,43.3,198028.0,37.7901,37.939,37.7112,37.939,198028.0
2022-10-17 10:00:00,43.3,43.5,43.2,43.22,317512.0,37.939,38.1143,37.8514,37.8689,317512.0
2022-10-17 10:05:00,43.2,43.3,43.0,43.21,169281.0,37.8514,37.939,37.6762,37.8602,169281.0
2022-10-17 10:10:00,43.22,43.56,43.22,43.52,138273.0,37.8689,38.1668,37.8689,38.1318,138273.0
2022-10-17 10:15:00,43.53,43.54,43.4,43.42,151750.0,38.1405,38.1493,38.0266,38.0442,151750.0
2022-10-17 10:20:00,43.42,43.5,43.28,43.3,97122.0,38.0442,38.1143,37.9215,37.939,97122.0
2022-10-17 10:25:00,43.29,43.3,43.17,43.2,111936.0,37.9303,37.939,37.8251,37.8514,111936.0
2022-10-17 10:30:00,43.2,43.21,43.01,43.03,109206.0,37.8514,37.8602,37.6849,37.7025,109206.0
2022-10-17 10:35:00,43.03,43.12,43.0,43.07,77287.0,37.7025,37.7813,37.6762,37.7375,77287.0
2022-10-17 10:40:00,43.07,43.08,42.95,42.98,65162.0,37.7375,37.7463,37.6324,37.6586,65162.0
2022-10-17 10:45:00,42.96,42.97,42.87,42.92,156556.0,37.6411,37.6499,37.5623,37.6061,156556.0
2022-10-17 10:50:00,42.91,42.92,42.73,42.89,204264.0,37.5973,37.6061,37.4396,37.5798,204264.0
2022-10-17 10:55:00,42.88,42.94,42.83,42.83,155646.0,37.571,37.6236,37.5272,37.5272,155646.0
2022-10-17 11:00:00,42.83,42.91,42.8,42.8,134539.0,37.5272,37.5973,37.5009,37.5009,134539.0
2022-10-17 11:05:00,42.8,42.8,42.64,42.66,181687.0,37.5009,37.5009,37.3607,37.3783,181687.0
2022-10-17 11:10:00,42.65,42.75,42.61,42.68,171735.0,37.3695,37.4571,37.3345,37.3958,171735.0
2022-10-17 11:15:00,42.68,42.74,42.65,42.71,139083.0,37.3958,37.4484,37.3695,37.4221,139083.0
2022-10-17 11:20:00,42.72,42.81,42.7,42.79,186774.0,37.4308,37.5097,37.4133,37.4922,186774.0
2022-10-17 11:25:00,42.77,42.85,42.69,42.84,114439.0,37.4746,37.5447,37.4045,37.536,114439.0
2022-10-17 11:30:00,42.84,42.98,42.83,42.94,132055.0,37.536,37.6586,37.5272,37.6236,132055.0
2022-10-17 11:35:00,42.94,42.99,42.91,42.98,101134.0,37.6236,37.6674,37.5973,37.6586,101134.0
2022-10-17 11:40:00,42.97,43.07,42.96,43.04,104180.0,37.6499,37.7375,37.6411,37.7112,104180.0
2022-10-17 11:45:00,43.04,43.09,43.0,43.05,107902.0,37.7112,37.755,37.6762,37.72,107902.0
2022-10-17 11:50:00,43.05,43.06,42.83,42.84,227286.0,37.72,37.7287,37.5272,37.536,227286.0
2022-10-17 11:55:00,42.84,42.87,42.81,42.83,83936.0,37.536,37.5623,37.5097,37.5272,83936.0
2022-10-17 12:00:00,42.83,42.88,42.77,42.77,113126.0,37.5272,37.571,37.4746,37.4746,113126.0
2022-10-17 12:05:00,42.77,42.84,42.77,42.82,145697.0,37.4746,37.536,37.4746,37.5185,145697.0
2022-10-17 12:10:00,42.83,42.85,42.7,42.75,117482.0,37.5272,37.5447,37.4133,37.4571,117482.0
2022-10-17 12:15:00,42.74,42.79,42.7,42.76,87276.0,37.4484,37.4922,37.4133,37.4659,87276.0
2022-10-17 12:20:00,42.76,42.77,42.7,42.72,138682.0,37.4659,37.4746,37.4133,37.4308,138682.0
2022-10-17 12:25:00,42.72,42.86,42.71,42.84,675178.0,37.4308,37.5535,37.4221,37.536,675178.0
2022-10-17 12:30:00,42.84,42.89,42.81,42.88,226171.0,37.536,37.5798,37.5097,37.571,226171.0
2022-10-17 12:35:00,42.89,42.96,42.87,42.92,174433.0,37.5798,37.6411,37.5623,37.6061,174433.0
2022-10-17 12:40:00,42.92,42.93,42.8,42.87,142730.0,37.6061,37.6148,37.5009,37.5623,142730.0
2022-10-17 12:45:00,42.88,42.9,42.75,42.77,148122.0,37.571,37.5885,37.4571,37.4746,148122.0
2022-10-17 12:50:00,42.78,42.81,42.75,42.76,96952.0,37.4834,37.5097,37.4571,37.4659,96952.0
2022-10-17 12:55:00,42.75,42.75,42.6,42.61,110284.0,37.4571,37.4571,37.3257,37.3345,110284.0
2022-10-17 13:00:00,42.61,42.66,42.53,42.54,101769.0,37.3345,37.3783,37.2644,37.2731,101769.0
2022-10-17 13:05:00,42.55,42.59,42.48,42.49,103314.0,37.2819,37.3169,37.2205,37.2293,103314.0
2022-10-17 13:10:00,42.48,42.5,42.4,42.43,150021.0,37.2205,37.2381,37.1505,37.1767,150021.0
2022-10-17 13:15:00,42.44,42.48,42.38,42.38,106928.0,37.1855,37.2205,37.1329,37.1329,106928.0
2022-10-17 13:20:00,42.39,42.54,42.37,42.5,155293.0,37.1417,37.2731,37.1242,37.2381,155293.0
2022-10-17 13:25:00,42.51,42.61,42.49,42.58,97716.0,37.2468,37.3345,37.2293,37.3082,97716.0
2022-10-17 13:30:00,42.58,42.61,42.49,42.52,220534.0,37.3082,37.3345,37.2293,37.2556,220534.0
2022-10-17 13:35:00,42.52,42.55,42.42,42.45,121705.0,37.2556,37.2819,37.168,37.1943,121705.0
2022-10-17 13:40:00,42.46,42.49,42.41,42.48,173713.0,37.203,37.2293,37.1592,37.2205,173713.0
2022-10-17 13:45:00,42.48,42.61,42.48,42.55,137720.0,37.2205,37.3345,37.2205,37.2819,137720.0
2022-10-17 13:50:00,42.54,42.55,42.48,42.48,145296.0,37.2731,37.2819,37.2205,37.2205,145296.0
2022-10-17 13:55:00,42.48,42.54,42.47,42.54,106515.0,37.2205,37.2731,37.2118,37.2731,106515.0
2022-10-17 14:00:00,42.54,42.58,42.44,42.46,112873.0,37.2731,37.3082,37.1855,37.203,112873.0
2022-10-17 14:05:00,42.46,42.46,42.36,42.41,126081.0,37.203,37.203,37.1154,37.1592,126081.0
2022-10-17 14:10:00,42.41,42.42,42.27,42.3,669455.0,37.1592,37.168,37.0365,37.0628,669455.0
2022-10-17 14:15:00,42.3,42.38,42.27,42.36,319186.0,37.0628,37.1329,37.0365,37.1154,319186.0
2022-10-17 14:20:00,42.36,42.4,42.32,42.38,159042.0,37.1154,37.1505,37.0804,37.1329,159042.0
2022-10-17 14:25:00,42.39,42.52,42.37,42.51,113695.0,37.1417,37.2556,37.1242,37.2468,113695.0
2022-10-17 14:30:00,42.51,42.54,42.47,42.54,79557.0,37.2468,37.2731,37.2118,37.2731,79557.0
2022-10-17 14:35:00,42.54,42.6,42.52,42.59,74086.0,37.2731,37.3257,37.2556,37.3169,74086.0
2022-10-17 14:40:00,42.59,42.62,42.55,42.57,90311.0,37.3169,37.3432,37.2819,37.2994,90311.0
2022-10-17 14:45:00,42.56,42.58,42.42,42.43,190313.0,37.2906,37.3082,37.168,37.1767,190313.0
2022-10-17 14:50:00,42.42,42.51,42.4,42.43,113425.0,37.168,37.2468,37.1505,37.1767,113425.0
2022-10-17 14:55:00,42.43,42.48,42.41,42.45,99041.0,37.1767,37.2205,37.1592,37.1943,99041.0
2022-10-17 15:00:00,42.45,42.53,42.38,42.43,126826.0,37.1943,37.2644,37.1329,37.1767,126826.0
2022-10-17 15:05:00,42.41,42.46,42.39,42.45,116145.0,37.1592,37.203,37.1417,37.1943,116145.0
2022-10-17 15:10:00,42.45,42.45,42.39,42.44,113897.0,37.1943,37.1943,37.1417,37.1855,113897.0
2022-10-17 15:15:00,42.43,42.49,42.41,42.48,137753.0,37.1767,37.2293,37.1592,37.2205,137753.0
2022-10-17 15:20:00,42.48,42.57,42.46,42.55,114579.0,37.2205,37.2994,37.203,37.2819,114579.0
2022-10-17 15:25:00,42.55,42.58,42.49,42.55,145947.0,37.2819,37.3082,37.2293,37.2819,145947.0
2022-10-17 15:30:00,42.54,42.61,42.53,42.56,151633.0,37.2731,37.3345,37.2644,37.2906,151633.0
2022-10-17 15:35:00,42.57,42.63,42.54,42.62,178097.0,37.2994,37.352,37.2731,37.3432,178097.0
2022-10-17 15:40:00,42.61,42.71,42.6,42.71,193765.0,37.3345,37.4221,37.3257,37.4221,193765.0
2022-10-17 15:45:00,42.71,42.71,42.63,42.66,379840.0,37.4221,37.4221,37.352,37.3783,379840.0
2022-10-17 15:50:00,42.66,42.71,42.65,42.68,780631.0,37.3783,37.4221,37.3695,37.3958,780631.0
2022-10-17 15:55:00,42.67,42.69,42.49,42.57,2424337.0,37.387,37.4045,37.2293,37.2994,2424337.0
2022-10-18 09:30:00,43.42,43.48,42.9,43.28,481567.0,38.0442,38.0967,37.5885,37.9215,481567.0
2022-10-18 09:35:00,43.29,43.36,42.96,43.3,296164.0,37.9303,37.9916,37.6411,37.939,296164.0
2022-10-18 09:40:00,43.31,43.32,43.04,43.12,310911.0,37.9478,37.9565,37.7112,37.7813,310911.0
2022-10-18 09:45:00,43.12,43.25,42.98,43.09,285018.0,37.7813,37.8952,37.6586,37.755,285018.0
2022-10-18 09:50:00,43.09,43.33,43.09,43.18,268545.0,37.755,37.9653,37.755,37.8339,268545.0
2022-10-18 09:55:00,43.17,43.5,43.16,43.48,161324.0,37.8251,38.1143,37.8164,38.0967,161324.0
2022-10-18 10:00:00,43.49,43.65,43.49,43.59,990926.0,38.1055,38.2457,38.1055,38.1931,990926.0
2022-10-18 10:05:00,43.59,43.61,43.37,43.59,209388.0,38.1931,38.2106,38.0004,38.1931,209388.0
2022-10-18 10:10:00,43.58,43.66,43.31,43.32,580093.0,38.1844,38.2545,37.9478,37.9565,580093.0
2022-10-18 10:15:00,43.33,43.42,43.28,43.33,126847.0,37.9653,38.0442,37.9215,37.9653,126847.0
2022-10-18 10:20:00,43.32,43.53,43.29,43.49,232095.0,37.9565,38.1405,37.9303,38.1055,232095.0
2022-10-18 10:25:00,43.49,43.55,43.38,43.41,168897.0,38.1055,38.1581,38.0091,38.0354,168897.0
2022-10-18 10:30:00,43.41,43.42,43.08,43.18,275921.0,38.0354,38.0442,37.7463,37.8339,275921.0
2022-10-18 10:35:00,43.19,43.19,43.01,43.03,162503.0,37.8426,37.8426,37.6849,37.7025,162503.0
2022-10-18 10:40:00,43.02,43.14,43.02,43.1,75037.0,37.6937,37.7988,37.6937,37.7638,75037.0
2022-10-18 10:45:00,43.1,43.14,43.04,43.04,116127.0,37.7638,37.7988,37.7112,37.7112,116127.0
2022-10-18 10:50:00,43.05,43.16,42.96,43.12,102737.0,37.72,37.8164,37.6411,37.7813,102737.0
2022-10-18 10:55:00,43.11,43.14,43.0,43.01,72208.0,37.7725,37.7988,37.6762,37.6849,72208.0
2022-10-18 11:00:00,43.0,43.01,42.85,42.97,83112.0,37.6762,37.6849,37.5447,37.6499,83112.0
2022-10-18 11:05:00,42.96,43.01,42.82,42.84,122150.0,37.6411,37.6849,37.5185,37.536,122150.0
2022-10-18 11:10:00,42.85,42.92,42.73,42.73,96113.0,37.5447,37.6061,37.4396,37.4396,96113.0
2022-10-18 11:15:00,42.73,42.78,42.65,42.66,116996.0,37.4396,37.4834,37.3695,37.3783,116996.0
2022-10-18 11:20:00,42.65,42.68,42.51,42.52,87867.0,37.3695,37.3958,37.2468,37.2556,87867.0
2022-10-18 11:25:00,42.52,42.6,42.48,42.57,72642.0,37.2556,37.3257,37.2205,37.2994,72642.0
2022-10-18 11:30:00,42.58,42.61,42.48,42.52,88167.0,37.3082,37.3345,37.2205,37.2556,88167.0
2022-10-18 11:35:00,42.52,42.54,42.38,42.42,180442.0,37.2556,37.2731,37.1329,37.168,180442.0
2022-10-18 11:40:00,42.42,42.44,42.32,42.41,79450.0,37.168,37.1855,37.0804,37.1592,79450.0
2022-10-18 11:45:00,42.4,42.54,42.38,42.52,101849.0,37.1505,37.2731,37.1329,37.2556,101849.0
2022-10-18 11:50:00,42.52,42.57,42.45,42.47,168127.0,37.2556,37.2994,37.1943,37.2118,168127.0
2022-10-18 11:55:00,42.47,42.55,42.44,42.5,118716.0,37.2118,37.2819,37.1855,37.2381,118716.0
2022-10-18 12:00:00,42.5,42.57,42.44,42.55,82926.0,37.2381,37.2994,37.1855,37.2819,82926.0
2022-10-18 12:05:00,42.55,42.71,42.53,42.69,368237.0,37.2819,37.4221,37.2644,37.4045,368237.0
2022-10-18 12:10:00,42.69,42.81,42.68,42.81,73848.0,37.4045,37.5097,37.3958,37.5097,73848.0
2022-10-18 12:15:00,42.81,42.84,42.67,42.67,109515.0,37.5097,37.536,37.387,37.387,109515.0
2022-10-18 12:20:00,42.67,42.68,42.46,42.49,243224.0,37.387,37.3958,37.203,37.2293,243224.0
2022-10-18 12:25:00,42.48,42.56,42.48,42.53,83716.0,37.2205,37.2906,37.2205,37.2644,83716.0
2022-10-18 12:30:00,42.54,42.58,42.5,42.55,58290.0,37.2731,37.3082,37.2381,37.2819,58290.0
2022-10-18 12:35:00,42.55,42.66,42.54,42.59,59818.0,37.2819,37.3783,37.2731,37.3169,59818.0
2022-10-18 12:40:00,42.59,42.63,42.56,42.56,48660.0,37.3169,37.352,37.2906,37.2906,48660.0
2022-10-18 12:45:00,42.57,42.59,42.55,42.58,66553.0,37.2994,37.3169,37.2819,37.3082,66553.0
2022-10-18 12:50:00,42.57,42.66,42.56,42.65,51271.0,37.2994,37.3783,37.2906,37.3695,51271.0
2022-10-18 12:55:00,42.64,42.67,42.5,42.51,107701.0,37.3607,37.387,37.2381,37.2468,107701.0
2022-10-18 13:00:00,42.51,42.53,42.36,42.39,198383.0,37.2468,37.2644,37.1154,37.1417,198383.0
2022-10-18 13:05:00,42.4,42.5,42.39,42.44,68147.0,37.1505,37.2381,37.1417,37.1855,68147.0
2022-10-18 13:10:00,42.45,42.49,42.42,42.46,65750.0,37.1943,37.2293,37.168,37.203,65750.0
2022-10-18 13:15:00,42.46,42.57,42.44,42.56,94940.0,37.203,37.2994,37.1855,37.2906,94940.0
2022-10-18 13:20:00,42.57,42.62,42.51,42.55,92054.0,37.2994,37.3432,37.2468,37.2819,92054.0
2022-10-18 13:25:00,42.55,42.68,42.55,42.68,106326.0,37.2819,37.3958,37.2819,37.3958,106326.0
2022-10-18 13:30:00,42.69,42.82,42.66,42.81,84661.0,37.4045,37.5185,37.3783,37.5097,84661.0
2022-10-18 13:35:00,42.81,42.87,42.77,42.8,201852.0,37.5097,37.5623,37.4746,37.5009,201852.0
2022-10-18 13:40:00,42.8,42.83,42.73,42.79,168130.0,37.5009,37.5272,37.4396,37.4922,168130.0
2022-10-18 13:45:00,42.79,42.82,42.71,42.81,104855.0,37.4922,37.5185,37.4221,37.5097,104855.0
2022-10-18 13:50:00,42.81,42.86,42.76,42.86,81044.0,37.5097,37.5535,37.4659,37.5535,81044.0
2022-10-18 13:55:00,42.86,42.88,42.78,42.88,69103.0,37.5535,37.571,37.4834,37.571,69103.0
2022-10-18 14:00:00,42.88,42.9,42.79,42.79,106888.0,37.571,37.5885,37.4922,37.4922,106888.0
2022-10-18 14:05:00,42.8,42.84,42.77,42.8,91731.0,37.5009,37.536,37.4746,37.5009,91731.0
2022-10-18 14:10:00,42.79,42.83,42.79,42.82,49540.0,37.4922,37.5272,37.4922,37.5185,49540.0
2022-10-18 14:15:00,42.81,42.82,42.7,42.72,59512.0,37.5097,37.5185,37.4133,37.4308,59512.0
2022-10-18 14:20:00,42.72,42.77,42.69,42.77,62783.0,37.4308,37.4746,37.4045,37.4746,62783.0
2022-10-18 14:25:00,42.77,42.84,42.75,42.82,71520.0,37.4746,37.536,37.4571,37.5185,71520.0
2022-10-18 14:30:00,42.82,42.84,42.78,42.82,46186.0,37.5185,37.536,37.4834,37.5185,46186.0
2022-10-18 14:35:00,42.81,42.84,42.69,42.72,111212.0,37.5097,37.536,37.4045,37.4308,111212.0
2022-10-18 14:40:00,42.72,42.74,42.59,42.66,103901.0,37.4308,37.4484,37.3169,37.3783,103901.0
2022-10-18 14:45:00,42.67,42.68,42.6,42.66,163686.0,37.387,37.3958,37.3257,37.3783,163686.0
2022-10-18 14:50:00,42.66,42.66,42.61,42.63,101292.0,37.3783,37.3783,37.3345,37.352,101292.0
2022-10-18 14:55:00,42.63,42.66,42.59,42.63,76673.0,37.352,37.3783,37.3169,37.352,76673.0
2022-10-18 15:00:00,42.62,42.64,42.55,42.57,101915.0,37.3432,37.3607,37.2819,37.2994,101915.0
2022-10-18 15:05:00,42.56,42.71,42.56,42.63,109313.0,37.2906,37.4221,37.2906,37.352,109313.0
2022-10-18 15:10:00,42.63,42.68,42.58,42.59,73915.0,37.352,37.3958,37.3082,37.3169,73915.0
2022-10-18 15:15:00,42.58,42.64,42.5,42.59,144644.0,37.3082,37.3607,37.2381,37.3169,144644.0
2022-10-18 15:20:00,42.58,42.74,42.58,42.72,199250.0,37.3082,37.4484,37.3082,37.4308,199250.0
2022-10-18 15:25:00,42.72,42.72,42.64,42.67,123954.0,37.4308,37.4308,37.3607,37.387,123954.0
2022-10-18 15:30:00,42.67,42.78,42.63,42.75,126699.0,37.387,37.4834,37.352,37.4571,126699.0
2022-10-18 15:35:00,42.75,42.76,42.68,42.73,144605.0,37.4571,37.4659,37.3958,37.4396,144605.0
2022-10-18 15:40:00,42.73,42.8,42.71,42.8,139095.0,37.4396,37.5009,37.4221,37.5009,139095.0
2022-10-18 15:45:00,42.79,42.82,42.74,42.8,267879.0,37.4922,37.5185,37.4484,37.5009,267879.0
2022-10-18 15:50:00,42.81,42.86,42.73,42.79,391697.0,37.5097,37.5535,37.4396,37.4922,391697.0
2022-10-18 15:55:00,42.79,42.85,42.69,42.84,648553.0,37.4922,37.5447,37.4045,37.536,648553.0
2022-10-19 09:30:00,42.36,42.63,42.3,42.54,191710.0,37.1154,37.352,37.0628,37.2731,191710.0
2022-10-19 09:35:00,42.56,42.66,42.41,42.46,131362.0,37.2906,37.3783,37.1592,37.203,131362.0
2022-10-19 09:40:00,42.44,42.44,42.28,42.36,78486.0,37.1855,37.1855,37.0453,37.1154,78486.0
2022-10-19 09:45:00,42.36,42.45,42.22,42.26,113202.0,37.1154,37.1943,36.9927,37.0278,113202.0
2022-10-19 09:50:00,42.25,42.34,42.22,42.34,59454.0,37.019,37.0979,36.9927,37.0979,59454.0
2022-10-19 09:55:00,42.33,42.42,42.29,42.29,70208.0,37.0891,37.168,37.0541,37.0541,70208.0
2022-10-19 10:00:00,42.3,42.38,42.24,42.38,103815.0,37.0628,37.1329,37.0103,37.1329,103815.0
2022-10-19 10:05:00,42.37,42.4,42.28,42.36,45389.0,37.1242,37.1505,37.0453,37.1154,45389.0
2022-10-19 10:10:00,42.36,42.38,42.22,42.3,56613.0,37.1154,37.1329,36.9927,37.0628,56613.0
2022-10-19 10:15:00,42.3,42.38,42.24,42.28,156447.0,37.0628,37.1329,37.0103,37.0453,156447.0
2022-10-19 10:20:00,42.28,42.44,42.28,42.38,155180.0,37.0453,37.1855,37.0453,37.1329,155180.0
2022-10-19 10:25:00,42.38,42.39,42.3,42.34,95072.0,37.1329,37.1417,37.0628,37.0979,95072.0
2022-10-19 10:30:00,42.34,42.38,42.22,42.22,129272.0,37.0979,37.1329,36.9927,36.9927,129272.0
2022-10-19 10:35:00,42.23,42.26,42.19,42.22,106644.0,37.0015,37.0278,36.9665,36.9927,106644.0
2022-10-19 10:40:00,42.22,42.22,42.04,42.08,92209.0,36.9927,36.9927,36.835,36.8701,92209.0
2022-10-19 10:45:00,42.07,42.09,42.0,42.01,93014.0,36.8613,36.8788,36.8,36.8087,93014.0
2022-10-19 10:50:00,42.02,42.06,42.01,42.04,59303.0,36.8175,36.8525,36.8087,36.835,59303.0
2022-10-19 10:55:00,42.04,42.1,42.0,42.09,75155.0,36.835,36.8876,36.8,36.8788,75155.0
2022-10-19 11:00:00,42.1,42.1,42.02,42.04,50965.0,36.8876,36.8876,36.8175,36.835,50965.0
2022-10-19 11:05:00,42.05,42.12,42.05,42.09,41078.0,36.8438,36.9051,36.8438,36.8788,41078.0
2022-10-19 11:10:00,42.09,42.25,42.08,42.23,91183.0,36.8788,37.019,36.8701,37.0015,91183.0
2022-10-19 11:15:00,42.22,42.26,42.17,42.2,73056.0,36.9927,37.0278,36.9489,36.9752,73056.0
2022-10-19 11:20:00,42.2,42.21,42.13,42.21,51539.0,36.9752,36.984,36.9139,36.984,51539.0
2022-10-19 11:25:00,42.21,42.23,42.09,42.12,68632.0,36.984,37.0015,36.8788,36.9051,68632.0
2022-10-19 11:30:00,42.11,42.12,42.02,42.02,39969.0,36.8964,36.9051,36.8175,36.8175,39969.0
2022-10-19 11:35:00,42.0,42.02,41.96,42.01,42975.0,36.8,36.8175,36.7649,36.8087,42975.0
2022-10-19 11:40:00,42.01,42.01,41.93,41.94,34141.0,36.8087,36.8087,36.7386,36.7474,34141.0
2022-10-19 11:45:00,41.94,41.97,41.89,41.92,31918.0,36.7474,36.7737,36.7036,36.7299,31918.0
2022-10-19 11:50:00,41.92,41.96,41.9,41.96,50961.0,36.7299,36.7649,36.7124,36.7649,50961.0
2022-10-19 11:55:00,41.96,41.96,41.85,41.86,32239.0,36.7649,36.7649,36.6685,36.6773,32239.0
2022-10-19 12:00:00,41.85,41.86,41.74,41.76,90896.0,36.6685,36.6773,36.5722,36.5897,90896.0
2022-10-19 12:05:00,41.76,41.76,41.67,41.73,116785.0,36.5897,36.5897,36.5108,36.5634,116785.0
2022-10-19 12:10:00,41.74,41.8,41.72,41.75,30263.0,36.5722,36.6247,36.5546,36.5809,30263.0
2022-10-19 12:15:00,41.76,41.78,41.71,41.75,62907.0,36.5897,36.6072,36.5459,36.5809,62907.0
2022-10-19 12:20:00,41.74,41.75,41.67,41.7,57414.0,36.5722,36.5809,36.5108,36.5371,57414.0
2022-10-19 12:25:00,41.69,41.69,41.58,41.62,64540.0,36.5284,36.5284,36.432,36.467,64540.0
2022-10-19 12:30:00,41.61,41.69,41.6,41.67,36073.0,36.4583,36.5284,36.4495,36.5108,36073.0
2022-10-19 12:35:00,41.67,41.69,41.62,41.62,28500.0,36.5108,36.5284,36.467,36.467,28500.0
2022-10-19 12:40:00,41.62,41.63,41.49,41.55,64295.0,36.467,36.4758,36.3531,36.4057,64295.0
2022-10-19 12:45:00,41.55,41.56,41.45,41.46,53132.0,36.4057,36.4145,36.3181,36.3268,53132.0
2022-10-19 12:50:00,41.46,41.51,41.44,41.48,82892.0,36.3268,36.3706,36.3093,36.3444,82892.0
2022-10-19 12:55:00,41.48,41.49,41.41,41.43,44224.0,36.3444,36.3531,36.283,36.3005,44224.0
2022-10-19 13:00:00,41.43,41.48,41.29,41.3,73452.0,36.3005,36.3444,36.1779,36.1866,73452.0
2022-10-19 13:05:00,41.3,41.32,41.25,41.32,71471.0,36.1866,36.2042,36.1428,36.2042,71471.0
2022-10-19 13:10:00,41.32,41.34,41.26,41.28,69575.0,36.2042,36.2217,36.1516,36.1691,69575.0
2022-10-19 13:15:00,41.27,41.31,41.2,41.21,142662.0,36.1604,36.1954,36.099,36.1078,142662.0
2022-10-19 13:20:00,41.21,41.32,41.2,41.3,73714.0,36.1078,36.2042,36.099,36.1866,73714.0
2022-10-19 13:25:00,41.3,41.37,41.3,41.33,61439.0,36.1866,36.248,36.1866,36.2129,61439.0
2022-10-19 13:30:00,41.33,41.37,41.29,41.3,46709.0,36.2129,36.248,36.1779,36.1866,46709.0
2022-10-19 13:35:00,41.3,41.33,41.24,41.27,77563.0,36.1866,36.2129,36.1341,36.1604,77563.0
2022-10-19 13:40:00,41.28,41.34,41.27,41.34,53702.0,36.1691,36.2217,36.1604,36.2217,53702.0
2022-10-19 13:45:00,41.34,41.36,41.21,41.23,59539.0,36.2217,36.2392,36.1078,36.1253,59539.0
2022-10-19 13:50:00,41.23,41.27,41.21,41.25,51594.0,36.1253,36.1604,36.1078,36.1428,51594.0
2022-10-19 13:55:00,41.25,41.27,41.19,41.24,66389.0,36.1428,36.1604,36.0903,36.1341,66389.0
2022-10-19 14:00:00,41.25,41.31,41.2,41.3,108695.0,36.1428,36.1954,36.099,36.1866,108695.0
2022-10-19 14:05:00,41.3,41.35,41.27,41.34,72789.0,36.1866,36.2305,36.1604,36.2217,72789.0
2022-10-19 14:10:00,41.33,41.33,41.23,41.26,125085.0,36.2129,36.2129,36.1253,36.1516,125085.0
2022-10-19 14:15:00,41.26,41.34,41.25,41.26,63836.0,36.1516,36.2217,36.1428,36.1516,63836.0
2022-10-19 14:20:00,41.27,41.27,41.22,41.25,44815.0,36.1604,36.1604,36.1165,36.1428,44815.0
2022-10-19 14:25:00,41.25,41.29,41.23,41.27,103932.0,36.1428,36.1779,36.1253,36.1604,103932.0
2022-10-19 14:30:00,41.26,41.31,41.23,41.29,54807.0,36.1516,36.1954,36.1253,36.1779,54807.0
2022-10-19 14:35:00,41.29,41.3,41.23,41.23,56036.0,36.1779,36.1866,36.1253,36.1253,56036.0
2022-10-19 14:40:00,41.23,41.25,41.18,41.19,64545.0,36.1253,36.1428,36.0815,36.0903,64545.0
2022-10-19 14:45:00,41.19,41.2,41.14,41.15,84084.0,36.0903,36.099,36.0465,36.0552,84084.0
2022-10-19 14:50:00,41.15,41.16,41.1,41.13,69121.0,36.0552,36.064,36.0114,36.0377,69121.0
2022-10-19 14:55:00,41.13,41.2,41.12,41.19,92755.0,36.0377,36.099,36.0289,36.0903,92755.0
2022-10-19 15:00:00,41.19,41.26,41.18,41.22,111849.0,36.0903,36.1516,36.0815,36.1165,111849.0
2022-10-19 15:05:00,41.22,41.24,41.14,41.23,116613.0,36.1165,36.1341,36.0465,36.1253,116613.0
2022-10-19 15:10:00,41.24,41.34,41.22,41.29,161471.0,36.1341,36.2217,36.1165,36.1779,161471.0
2022-10-19 15:15:00,41.3,41.38,41.28,41.33,117555.0,36.1866,36.2567,36.1691,36.2129,117555.0
2022-10-19 15:20:00,41.33,41.35,41.23,41.23,80490.0,36.2129,36.2305,36.1253,36.1253,80490.0
2022-10-19 15:25:00,41.23,41.26,41.17,41.21,108980.0,36.1253,36.1516,36.0727,36.1078,108980.0
2022-10-19 15:30:00,41.21,41.24,41.16,41.21,132135.0,36.1078,36.1341,36.064,36.1078,132135.0
2022-10-19 15:35:00,41.21,41.26,41.17,41.19,340442.0,36.1078,36.1516,36.0727,36.0903,340442.0
2022-10-19 15:40:00,41.2,41.27,41.19,41.25,183879.0,36.099,36.1604,36.0903,36.1428,183879.0
2022-10-19 15:45:00,41.25,41.25,41.17,41.23,230365.0,36.1428,36.1428,36.0727,36.1253,230365.0
2022-10-19 15:50:00,41.23,41.29,41.17,41.21,359510.0,36.1253,36.1779,36.0727,36.1078,359510.0
2022-10-19 15:55:00,41.2,41.28,41.19,41.25,603303.0,36.099,36.1691,36.0903,36.1428,603303.0
2022-10-20 09:30:00,41.41,41.41,41.04,41.04,191254.0,36.283,36.283,35.9588,35.9588,191254.0
2022-10-20 09:35:00,41.04,41.21,40.96,41.18,119628.0,35.9588,36.1078,35.8887,36.0815,119628.0
2022-10-20 09:40:00,41.19,41.34,41.13,41.27,101587.0,36.0903,36.2217,36.0377,36.1604,101587.0
2022-10-20 09:45:00,41.28,41.36,41.19,41.33,95727.0,36.1691,36.2392,36.0903,36.2129,95727.0
2022-10-20 09:50:00,41.33,41.37,41.2,41.29,88962.0,36.2129,36.248,36.099,36.1779,88962.0
2022-10-20 09:55:00,41.29,41.46,41.26,41.26,49182.0,36.1779,36.3268,36.1516,36.1516,49182.0
2022-10-20 10:00:00,41.26,41.52,41.25,41.5,73168.0,36.1516,36.3794,36.1428,36.3619,73168.0
2022-10-20 10:05:00,41.5,41.62,41.49,41.6,107433.0,36.3619,36.467,36.3531,36.4495,107433.0
2022-10-20 10:10:00,41.61,41.66,41.52,41.53,72968.0,36.4583,36.5021,36.3794,36.3882,72968.0
2022-10-20 10:15:00,41.54,41.59,41.46,41.57,80422.0,36.3969,36.4407,36.3268,36.4232,80422.0
2022-10-20 10:20:00,41.57,41.64,41.54,41.61,57839.0,36.4232,36.4845,36.3969,36.4583,57839.0
2022-10-20 10:25:00,41.62,41.62,41.49,41.55,54577.0,36.467,36.467,36.3531,36.4057,54577.0
2022-10-20 10:30:00,41.55,41.59,41.34,41.36,70867.0,36.4057,36.4407,36.2217,36.2392,70867.0
2022-10-20 10:35:00,41.37,41.4,41.18,41.19,107186.0,36.248,36.2743,36.0815,36.0903,107186.0
2022-10-20 10:40:00,41.19,41.23,41.1,41.14,59060.0,36.0903,36.1253,36.0114,36.0465,59060.0
2022-10-20 10:45:00,41.14,41.25,41.14,41.23,56480.0,36.0465,36.1428,36.0465,36.1253,56480.0
2022-10-20 10:50:00,41.23,41.27,41.12,41.13,68610.0,36.1253,36.1604,36.0289,36.0377,68610.0
2022-10-20 10:55:00,41.13,41.23,41.09,41.23,46204.0,36.0377,36.1253,36.0026,36.1253,46204.0
2022-10-20 11:00:00,41.23,41.26,41.15,41.21,60534.0,36.1253,36.1516,36.0552,36.1078,60534.0
2022-10-20 11:05:00,41.21,41.25,41.19,41.23,50239.0,36.1078,36.1428,36.0903,36.1253,50239.0
2022-10-20 11:10:00,41.24,41.25,41.18,41.2,46101.0,36.1341,36.1428,36.0815,36.099,46101.0
2022-10-20 11:15:00,41.19,41.21,41.12,41.13,54829.0,36.0903,36.1078,36.0289,36.0377,54829.0
2022-10-20 11:20:00,41.13,41.16,41.06,41.07,82808.0,36.0377,36.064,35.9764,35.9851,82808.0
2022-10-20 11:25:00,41.07,41.08,40.92,40.97,94448.0,35.9851,35.9939,35.8537,35.8975,94448.0
2022-10-20 11:30:00,40.96,41.01,40.92,40.96,90405.0,35.8887,35.9325,35.8537,35.8887,90405.0
2022-10-20 11:35:00,40.96,41.05,40.95,41.0,36075.0,35.8887,35.9676,35.88,35.9238,36075.0
2022-10-20 11:40:00,40.99,41.05,40.95,40.96,41247.0,35.915,35.9676,35.88,35.8887,41247.0
2022-10-20 11:45:00,40.96,40.98,40.88,40.88,85376.0,35.8887,35.9063,35.8186,35.8186,85376.0
2022-10-20 11:50:00,40.88,40.92,40.78,40.79,105939.0,35.8186,35.8537,35.731,35.7398,105939.0
2022-10-20 11:55:00,40.78,40.81,40.69,40.73,107544.0,35.731,35.7573,35.6522,35.6872,107544.0
2022-10-20 12:00:00,40.73,40.75,40.58,40.61,132171.0,35.6872,35.7047,35.5558,35.5821,132171.0
2022-10-20 12:05:00,40.61,40.64,40.54,40.56,58566.0,35.5821,35.6084,35.5207,35.5383,58566.0
2022-10-20 12:10:00,40.56,40.59,40.52,40.53,94535.0,35.5383,35.5645,35.5032,35.512,94535.0
2022-10-20 12:15:00,40.52,40.57,40.49,40.54,179349.0,35.5032,35.547,35.4769,35.5207,179349.0
2022-10-20 12:20:00,40.54,40.6,40.47,40.56,100959.0,35.5207,35.5733,35.4594,35.5383,100959.0
2022-10-20 12:25:00,40.57,40.62,40.54,40.59,46626.0,35.547,35.5908,35.5207,35.5645,46626.0
2022-10-20 12:30:00,40.59,40.64,40.58,40.59,35072.0,35.5645,35.6084,35.5558,35.5645,35072.0
2022-10-20 12:35:00,40.59,40.61,40.56,40.57,38677.0,35.5645,35.5821,35.5383,35.547,38677.0
2022-10-20 12:40:00,40.57,40.62,40.55,40.57,82487.0,35.547,35.5908,35.5295,35.547,82487.0
2022-10-20 12:45:00,40.57,40.57,40.49,40.54,65778.0,35.547,35.547,35.4769,35.5207,65778.0
2022-10-20 12:50:00,40.54,40.57,40.45,40.48,50928.0,35.5207,35.547,35.4419,35.4682,50928.0
2022-10-20 12:55:00,40.48,40.55,40.47,40.55,33271.0,35.4682,35.5295,35.4594,35.5295,33271.0
2022-10-20 13:00:00,40.55,40.6,40.54,40.59,31973.0,35.5295,35.5733,35.5207,35.5645,31973.0
2022-10-20 13:05:00,40.58,40.59,40.41,40.45,73990.0,35.5558,35.5645,35.4068,35.4419,73990.0
2022-10-20 13:10:00,40.44,40.53,40.43,40.48,57067.0,35.4331,35.512,35.4244,35.4682,57067.0
2022-10-20 13:15:00,40.48,40.5,40.39,40.39,98225.0,35.4682,35.4857,35.3893,35.3893,98225.0
2022-10-20 13:20:00,40.4,40.49,40.38,40.42,95617.0,35.3981,35.4769,35.3805,35.4156,95617.0
2022-10-20 13:25:00,40.43,40.45,40.3,40.3,167492.0,35.4244,35.4419,35.3105,35.3105,167492.0
2022-10-20 13:30:00,40.3,40.33,40.26,40.26,161832.0,35.3105,35.3367,35.2754,35.2754,161832.0
2022-10-20 13:35:00,40.26,40.31,40.24,40.3,154522.0,35.2754,35.3192,35.2579,35.3105,154522.0
2022-10-20 13:40:00,40.31,40.39,40.31,40.34,72198.0,35.3192,35.3893,35.3192,35.3455,72198.0
2022-10-20 13:45:00,40.33,40.33,40.19,40.19,98644.0,35.3367,35.3367,35.2141,35.2141,98644.0
2022-10-20 13:50:00,40.19,40.27,40.16,40.27,73836.0,35.2141,35.2842,35.1878,35.2842,73836.0
2022-10-20 13:55:00,40.26,40.33,40.24,40.32,28378.0,35.2754,35.3367,35.2579,35.328,28378.0
2022-10-20 14:00:00,40.31,40.32,40.23,40.26,72753.0,35.3192,35.328,35.2491,35.2754,72753.0
2022-10-20 14:05:00,40.25,40.27,40.18,40.2,62783.0,35.2666,35.2842,35.2053,35.2228,62783.0
2022-10-20 14:10:00,40.2,40.2,40.15,40.16,43735.0,35.2228,35.2228,35.179,35.1878,43735.0
2022-10-20 14:15:00,40.16,40.18,40.12,40.13,88278.0,35.1878,35.2053,35.1527,35.1615,88278.0
2022-10-20 14:20:00,40.13,40.13,40.06,40.07,82281.0,35.1615,35.1615,35.1002,35.1089,82281.0
2022-10-20 14:25:00,40.07,40.1,40.02,40.03,77653.0,35.1089,35.1352,35.0651,35.0739,77653.0
2022-10-20 14:30:00,40.02,40.11,40.01,40.11,85708.0,35.0651,35.144,35.0564,35.144,85708.0
2022-10-20 14:35:00,40.1,40.16,40.09,40.13,90198.0,35.1352,35.1878,35.1265,35.1615,90198.0
2022-10-20 14:40:00,40.12,40.12,40.05,40.08,55723.0,35.1527,35.1527,35.0914,35.1177,55723.0
2022-10-20 14:45:00,40.09,40.16,40.08,40.13,71895.0,35.1265,35.1878,35.1177,35.1615,71895.0
2022-10-20 14:50:00,40.13,40.17,40.09,40.15,68573.0,35.1615,35.1965,35.1265,35.179,68573.0
2022-10-20 14:55:00,40.15,40.24,40.14,40.18,57124.0,35.179,35.2579,35.1703,35.2053,57124.0
2022-10-20 15:00:00,40.17,40.22,40.13,40.14,72181.0,35.1965,35.2404,35.1615,35.1703,72181.0
2022-10-20 15:05:00,40.14,40.21,40.14,40.19,103419.0,35.1703,35.2316,35.1703,35.2141,103419.0
2022-10-20 15:10:00,40.19,40.21,40.1,40.11,83911.0,35.2141,35.2316,35.1352,35.144,83911.0
2022-10-20 15:15:00,40.11,40.11,40.05,40.05,123391.0,35.144,35.144,35.0914,35.0914,123391.0
2022-10-20 15:20:00,40.05,40.06,39.94,39.97,103501.0,35.0914,35.1002,34.995,35.0213,103501.0
2022-10-20 15:25:00,39.97,40.0,39.94,39.98,98199.0,35.0213,35.0476,34.995,35.0301,98199.0
2022-10-20 15:30:00,39.98,40.0,39.91,39.94,118961.0,35.0301,35.0476,34.9687,34.995,118961.0
2022-10-20 15:35:00,39.93,39.97,39.91,39.94,142685.0,34.9863,35.0213,34.9687,34.995,142685.0
2022-10-20 15:40:00,39.94,40.03,39.92,40.02,161351.0,34.995,35.0739,34.9775,35.0651,161351.0
2022-10-20 15:45:00,40.02,40.06,39.95,40.04,332360.0,35.0651,35.1002,35.0038,35.0826,332360.0
2022-10-20 15:50:00,40.04,40.14,40.01,40.12,255122.0,35.0826,35.1703,35.0564,35.1527,255122.0
2022-10-20 15:55:00,40.11,40.13,39.97,39.98,984042.0,35.144,35.1615,35.0213,35.0301,984042.0
2022-10-21 09:30:00,39.86,39.94,39.57,39.7,682270.0,34.9249,34.995,34.6708,34.7847,682270.0
2022-10-21 09:35:00,39.7,39.94,39.68,39.91,223297.0,34.7847,34.995,34.7672,34.9687,223297.0
2022-10-21 09:40:00,39.91,39.95,39.63,39.9,161018.0,34.9687,35.0038,34.7234,34.96,161018.0
2022-10-21 09:45:00,39.89,40.29,39.85,40.26,302383.0,34.9512,35.3017,34.9162,35.2754,302383.0
2022-10-21 09:50:00,40.26,40.44,40.23,40.34,143203.0,35.2754,35.4331,35.2491,35.3455,143203.0
2022-10-21 09:55:00,40.31,40.56,40.29,40.47,140574.0,35.3192,35.5383,35.3017,35.4594,140574.0
2022-10-21 10:00:00,40.47,40.64,40.45,40.55,99905.0,35.4594,35.6084,35.4419,35.5295,99905.0
2022-10-21 10:05:00,40.55,40.7,40.47,40.62,107381.0,35.5295,35.6609,35.4594,35.5908,107381.0
2022-10-21 10:10:00,40.63,40.63,40.43,40.48,132782.0,35.5996,35.5996,35.4244,35.4682,132782.0
2022-10-21 10:15:00,40.51,40.54,40.43,40.5,98847.0,35.4945,35.5207,35.4244,35.4857,98847.0
2022-10-21 10:20:00,40.5,40.55,40.31,40.32,98156.0,35.4857,35.5295,35.3192,35.328,98156.0
2022-10-21 10:25:00,40.31,40.33,39.94,39.95,104030.0,35.3192,35.3367,34.995,35.0038,104030.0
2022-10-21 10:30:00,39.95,40.1,39.94,40.02,85762.0,35.0038,35.1352,34.995,35.0651,85762.0
2022-10-21 10:35:00,40.02,40.13,39.94,40.13,123257.0,35.0651,35.1615,34.995,35.1615,123257.0
2022-10-21 10:40:00,40.12,40.16,39.98,40.09,87321.0,35.1527,35.1878,35.0301,35.1265,87321.0
2022-10-21 10:45:00,40.09,40.17,40.05,40.09,105407.0,35.1265,35.1965,35.0914,35.1265,105407.0
2022-10-21 10:50:00,40.09,40.17,40.06,40.14,89910.0,35.1265,35.1965,35.1002,35.1703,89910.0
2022-10-21 10:55:00,40.14,40.15,40.01,40.11,75679.0,35.1703,35.179,35.0564,35.144,75679.0
2022-10-21 11:00:00,40.11,40.17,40.05,40.09,102509.0,35.144,35.1965,35.0914,35.1265,102509.0
2022-10-21 11:05:00,40.09,40.2,40.0,40.19,155139.0,35.1265,35.2228,35.0476,35.2141,155139.0
2022-10-21 11:10:00,40.18,40.31,40.18,40.29,103527.0,35.2053,35.3192,35.2053,35.3017,103527.0
2022-10-21 11:15:00,40.29,40.34,40.25,40.26,78716.0,35.3017,35.3455,35.2666,35.2754,78716.0
2022-10-21 11:20:00,40.26,40.28,40.17,40.18,81587.0,35.2754,35.2929,35.1965,35.2053,81587.0
2022-10-21 11:25:00,40.19,40.31,40.17,40.18,91368.0,35.2141,35.3192,35.1965,35.2053,91368.0
2022-10-21 11:30:00,40.17,40.32,40.14,40.21,155791.0,35.1965,35.328,35.1703,35.2316,155791.0
2022-10-21 11:35:00,40.2,40.21,40.06,40.09,102994.0,35.2228,35.2316,35.1002,35.1265,102994.0
2022-10-21 11:40:00,40.08,40.26,40.05,40.24,192421.0,35.1177,35.2754,35.0914,35.2579,192421.0
2022-10-21 11:45:00,40.23,40.27,40.08,40.18,344068.0,35.2491,35.2842,35.1177,35.2053,344068.0
2022-10-21 11:50:00,40.19,40.27,40.15,40.24,145248.0,35.2141,35.2842,35.179,35.2579,145248.0
2022-10-21 11:55:00,40.23,40.29,40.18,40.26,184673.0,35.2491,35.3017,35.2053,35.2754,184673.0
2022-10-21 12:00:00,40.26,40.48,40.25,40.44,151474.0,35.2754,35.4682,35.2666,35.4331,151474.0
2022-10-21 12:05:00,40.43,40.43,40.29,40.3,102796.0,35.4244,35.4244,35.3017,35.3105,102796.0
2022-10-21 12:10:00,40.3,40.31,40.16,40.23,84418.0,35.3105,35.3192,35.1878,35.2491,84418.0
2022-10-21 12:15:00,40.23,40.24,40.09,40.1,73442.0,35.2491,35.2579,35.1265,35.1352,73442.0
2022-10-21 12:20:00,40.11,40.18,40.06,40.15,97062.0,35.144,35.2053,35.1002,35.179,97062.0
2022-10-21 12:25:00,40.15,40.16,40.04,40.06,127791.0,35.179,35.1878,35.0826,35.1002,127791.0
2022-10-21 12:30:00,40.07,40.21,40.04,40.17,98172.0,35.1089,35.2316,35.0826,35.1965,98172.0
2022-10-21 12:35:00,40.18,40.24,40.11,40.14,122898.0,35.2053,35.2579,35.144,35.1703,122898.0
2022-10-21 12:40:00,40.14,40.28,40.13,40.27,74808.0,35.1703,35.2929,35.1615,35.2842,74808.0
2022-10-21 12:45:00,40.27,40.38,40.27,40.37,84100.0,35.2842,35.3805,35.2842,35.3718,84100.0
2022-10-21 12:50:00,40.37,40.42,40.37,40.4,113975.0,35.3718,35.4156,35.3718,35.3981,113975.0
2022-10-21 12:55:00,40.41,40.42,40.3,40.35,98742.0,35.4068,35.4156,35.3105,35.3543,98742.0
2022-10-21 13:00:00,40.36,40.42,40.36,40.4,76033.0,35.363,35.4156,35.363,35.3981,76033.0
2022-10-21 13:05:00,40.39,40.42,40.33,40.33,47460.0,35.3893,35.4156,35.3367,35.3367,47460.0
2022-10-21 13:10:00,40.33,40.34,40.24,40.27,124288.0,35.3367,35.3455,35.2579,35.2842,124288.0
2022-10-21 13:15:00,40.28,40.34,40.25,40.34,44557.0,35.2929,35.3455,35.2666,35.3455,44557.0
2022-10-21 13:20:00,40.33,40.35,40.25,40.27,49897.0,35.3367,35.3543,35.2666,35.2842,49897.0
2022-10-21 13:25:00,40.27,40.33,40.26,40.32,40287.0,35.2842,35.3367,35.2754,35.328,40287.0
2022-10-21 13:30:00,40.33,40.38,40.32,40.32,55168.0,35.3367,35.3805,35.328,35.328,55168.0
2022-10-21 13:35:00,40.32,40.35,40.3,40.34,50159.0,35.328,35.3543,35.3105,35.3455,50159.0
2022-10-21 13:40:00,40.34,40.39,40.33,40.34,86567.0,35.3455,35.3893,35.3367,35.3455,86567.0
2022-10-21 13:45:00,40.35,40.41,40.34,40.4,57659.0,35.3543,35.4068,35.3455,35.3981,57659.0
2022-10-21 13:50:00,40.4,40.44,40.38,40.38,111194.0,35.3981,35.4331,35.3805,35.3805,111194.0
2022-10-21 13:55:00,40.38,40.47,40.36,40.47,92551.0,35.3805,35.4594,35.363,35.4594,92551.0
2022-10-21 14:00:00,40.47,40.51,40.45,40.49,136963.0,35.4594,35.4945,35.4419,35.4769,136963.0
2022-10-21 14:05:00,40.51,40.54,40.47,40.5,159137.0,35.4945,35.5207,35.4594,35.4857,159137.0
2022-10-21 14:10:00,40.51,40.53,40.45,40.47,114432.0,35.4945,35.512,35.4419,35.4594,114432.0
2022-10-21 14:15:00,40.47,40.49,40.39,40.41,125656.0,35.4594,35.4769,35.3893,35.4068,125656.0
2022-10-21 14:20:00,40.41,40.44,40.36,40.38,107674.0,35.4068,35.4331,35.363,35.3805,107674.0
2022-10-21 14:25:00,40.38,40.46,40.36,40.45,77889.0,35.3805,35.4506,35.363,35.4419,77889.0
2022-10-21 14:30:00,40.45,40.51,40.45,40.49,59220.0,35.4419,35.4945,35.4419,35.4769,59220.0
2022-10-21 14:35:00,40.5,40.51,40.42,40.45,78966.0,35.4857,35.4945,35.4156,35.4419,78966.0
2022-10-21 14:40:00,40.46,40.48,40.39,40.41,71476.0,35.4506,35.4682,35.3893,35.4068,71476.0
2022-10-21 14:45:00,40.4,40.43,40.37,40.4,70996.0,35.3981,35.4244,35.3718,35.3981,70996.0
2022-10-21 14:50:00,40.41,40.43,40.35,40.36,66571.0,35.4068,35.4244,35.3543,35.363,66571.0
2022-10-21 14:55:00,40.35,40.46,40.35,40.45,73386.0,35.3543,35.4506,35.3543,35.4419,73386.0
2022-10-21 15:00:00,40.45,40.49,40.43,40.45,52929.0,35.4419,35.4769,35.4244,35.4419,52929.0
2022-10-21 15:05:00,40.44,40.46,40.41,40.44,64402.0,35.4331,35.4506,35.4068,35.4331,64402.0
2022-10-21 15:10:00,40.44,40.47,40.43,40.46,50670.0,35.4331,35.4594,35.4244,35.4506,50670.0
2022-10-21 15:15:00,40.45,40.49,40.42,40.47,81364.0,35.4419,35.4769,35.4156,35.4594,81364.0
2022-10-21 15:20:00,40.47,40.5,40.45,40.47,82066.0,35.4594,35.4857,35.4419,35.4594,82066.0
2022-10-21 15:25:00,40.47,40.49,40.44,40.47,106372.0,35.4594,35.4769,35.4331,35.4594,106372.0
2022-10-21 15:30:00,40.46,40.53,40.44,40.52,119648.0,35.4506,35.512,35.4331,35.5032,119648.0
2022-10-21 15:35:00,40.51,40.55,40.48,40.54,108387.0,35.4945,35.5295,35.4682,35.5207,108387.0
2022-10-21 15:40:00,40.54,40.57,40.52,40.54,129981.0,35.5207,35.547,35.5032,35.5207,129981.0
2022-10-21 15:45:00,40.54,40.58,40.51,40.54,177990.0,35.5207,35.5558,35.4945,35.5207,177990.0
2022-10-21 15:50:00,40.53,40.57,40.49,40.57,274293.0,35.512,35.547,35.4769,35.547,274293.0
2022-10-21 15:55:00,40.57,40.57,40.48,40.51,870130.0,35.547,35.547,35.4682,35.4945,870130.0
2022-10-24 09:30:00,40.69,40.84,40.45,40.8,155717.0,35.6522,35.7836,35.4419,35.7485,155717.0
2022-10-24 09:35:00,40.78,41.09,40.78,40.93,101568.0,35.731,36.0026,35.731,35.8625,101568.0
2022-10-24 09:40:00,40.92,40.93,40.75,40.87,119238.0,35.8537,35.8625,35.7047,35.8099,119238.0
2022-10-24 09:45:00,40.88,41.27,40.87,41.05,111229.0,35.8186,36.1604,35.8099,35.9676,111229.0
2022-10-24 09:50:00,41.04,41.14,40.93,41.11,86091.0,35.9588,36.0465,35.8625,36.0202,86091.0
2022-10-24 09:55:00,41.13,41.14,40.91,41.08,76452.0,36.0377,36.0465,35.8449,35.9939,76452.0
2022-10-24 10:00:00,41.08,41.09,40.79,40.8,128449.0,35.9939,36.0026,35.7398,35.7485,128449.0
2022-10-24 10:05:00,40.79,41.07,40.77,40.99,122323.0,35.7398,35.9851,35.7223,35.915,122323.0
2022-10-24 10:10:00,40.99,41.19,40.98,41.14,67968.0,35.915,36.0903,35.9063,36.0465,67968.0
2022-10-24 10:15:00,41.14,41.27,41.13,41.21,56666.0,36.0465,36.1604,36.0377,36.1078,56666.0
2022-10-24 10:20:00,41.2,41.2,40.92,41.0,86986.0,36.099,36.099,35.8537,35.9238,86986.0
2022-10-24 10:25:00,40.99,41.13,40.94,41.09,73920.0,35.915,36.0377,35.8712,36.0026,73920.0
2022-10-24 10:30:00,41.1,41.17,41.05,41.17,112279.0,36.0114,36.0727,35.9676,36.0727,112279.0
2022-10-24 10:35:00,41.17,41.24,41.02,41.05,249159.0,36.0727,36.1341,35.9413,35.9676,249159.0
2022-10-24 10:40:00,41.05,41.1,40.95,41.03,85905.0,35.9676,36.0114,35.88,35.9501,85905.0
2022-10-24 10:45:00,41.03,41.07,40.95,41.05,95007.0,35.9501,35.9851,35.88,35.9676,95007.0
2022-10-24 10:50:00,41.05,41.33,41.05,41.33,108302.0,35.9676,36.2129,35.9676,36.2129,108302.0
2022-10-24 10:55:00,41.33,41.37,41.2,41.34,72539.0,36.2129,36.248,36.099,36.2217,72539.0
2022-10-24 11:00:00,41.33,41.52,41.29,41.47,90136.0,36.2129,36.3794,36.1779,36.3356,90136.0
2022-10-24 11:05:00,41.49,41.51,41.25,41.31,55403.0,36.3531,36.3706,36.1428,36.1954,55403.0
2022-10-24 11:10:00,41.3,41.34,41.24,41.27,43873.0,36.1866,36.2217,36.1341,36.1604,43873.0
2022-10-24 11:15:00,41.26,41.32,41.1,41.16,97887.0,36.1516,36.2042,36.0114,36.064,97887.0
2022-10-24 11:20:00,41.18,41.29,41.16,41.23,78795.0,36.0815,36.1779,36.064,36.1253,78795.0
2022-10-24 11:25:00,41.23,41.29,41.2,41.24,107128.0,36.1253,36.1779,36.099,36.1341,107128.0
2022-10-24 11:30:00,41.24,41.25,41.17,41.22,53854.0,36.1341,36.1428,36.0727,36.1165,53854.0
2022-10-24 11:35:00,41.22,41.3,41.21,41.27,56908.0,36.1165,36.1866,36.1078,36.1604,56908.0
2022-10-24 11:40:00,41.26,41.31,41.16,41.18,109975.0,36.1516,36.1954,36.064,36.0815,109975.0
2022-10-24 11:45:00,41.16,41.24,41.12,41.19,78286.0,36.064,36.1341,36.0289,36.0903,78286.0
2022-10-24 11:50:00,41.19,41.26,41.18,41.24,68418.0,36.0903,36.1516,36.0815,36.1341,68418.0
2022-10-24 11:55:00,41.25,41.3,41.21,41.27,130374.0,36.1428,36.1866,36.1078,36.1604,130374.0
2022-10-24 12:00:00,41.26,41.3,41.22,41.24,63249.0,36.1516,36.1866,36.1165,36.1341,63249.0
2022-10-24 12:05:00,41.24,41.25,41.19,41.2,46931.0,36.1341,36.1428,36.0903,36.099,46931.0
2022-10-24 12:10:00,41.2,41.23,41.16,41.18,26568.0,36.099,36.1253,36.064,36.0815,26568.0
2022-10-24 12:15:00,41.18,41.26,41.15,41.25,49316.0,36.0815,36.1516,36.0552,36.1428,49316.0
2022-10-24 12:20:00,41.25,41.28,41.2,41.24,54251.0,36.1428,36.1691,36.099,36.1341,54251.0
2022-10-24 12:25:00,41.24,41.24,41.14,41.16,59451.0,36.1341,36.1341,36.0465,36.064,59451.0
2022-10-24 12:30:00,41.16,41.18,41.1,41.15,64029.0,36.064,36.0815,36.0114,36.0552,64029.0
2022-10-24 12:35:00,41.15,41.18,41.12,41.14,78049.0,36.0552,36.0815,36.0289,36.0465,78049.0
2022-10-24 12:40:00,41.14,41.14,41.1,41.13,43002.0,36.0465,36.0465,36.0114,36.0377,43002.0
2022-10-24 12:45:00,41.13,41.17,41.07,41.1,54541.0,36.0377,36.0727,35.9851,36.0114,54541.0
2022-10-24 12:50:00,41.1,41.15,41.07,41.15,60939.0,36.0114,36.0552,35.9851,36.0552,60939.0
2022-10-24 12:55:00,41.14,41.16,41.0,41.01,47899.0,36.0465,36.064,35.9238,35.9325,47899.0
2022-10-24 13:00:00,41.02,41.02,40.95,40.98,33141.0,35.9413,35.9413,35.88,35.9063,33141.0
2022-10-24 13:05:00,40.98,41.0,40.95,41.0,30960.0,35.9063,35.9238,35.88,35.9238,30960.0
2022-10-24 13:10:00,41.0,41.0,40.92,40.97,38644.0,35.9238,35.9238,35.8537,35.8975,38644.0
2022-10-24 13:15:00,40.96,40.98,40.94,40.98,27926.0,35.8887,35.9063,35.8712,35.9063,27926.0
2022-10-24 13:20:00,40.97,40.98,40.93,40.98,56102.0,35.8975,35.9063,35.8625,35.9063,56102.0
2022-10-24 13:25:00,40.98,41.02,40.94,40.98,75154.0,35.9063,35.9413,35.8712,35.9063,75154.0
2022-10-24 13:30:00,40.97,40.98,40.89,40.96,89296.0,35.8975,35.9063,35.8274,35.8887,89296.0
2022-10-24 13:35:00,40.95,40.98,40.9,40.98,38252.0,35.88,35.9063,35.8362,35.9063,38252.0
2022-10-24 13:40:00,40.98,41.03,40.97,40.99,38255.0,35.9063,35.9501,35.8975,35.915,38255.0
2022-10-24 13:45:00,41.0,41.0,40.94,40.97,63312.0,35.9238,35.9238,35.8712,35.8975,63312.0
2022-10-24 13:50:00,40.97,41.01,40.94,40.99,33498.0,35.8975,35.9325,35.8712,35.915,33498.0
2022-10-24 13:55:00,41.0,41.01,40.95,40.98,39484.0,35.9238,35.9325,35.88,35.9063,39484.0
2022-10-24 14:00:00,40.99,41.04,40.96,41.0,59383.0,35.915,35.9588,35.8887,35.9238,59383.0
2022-10-24 14:05:00,41.0,41.07,40.99,41.04,31903.0,35.9238,35.9851,35.915,35.9588,31903.0
2022-10-24 14:10:00,41.05,41.1,41.02,41.07,43068.0,35.9676,36.0114,35.9413,35.9851,43068.0
2022-10-24 14:15:00,41.07,41.11,41.06,41.08,33294.0,35.9851,36.0202,35.9764,35.9939,33294.0
2022-10-24 14:20:00,41.09,41.12,41.06,41.1,31233.0,36.0026,36.0289,35.9764,36.0114,31233.0
2022-10-24 14:25:00,41.11,41.18,41.08,41.17,54692.0,36.0202,36.0815,35.9939,36.0727,54692.0
2022-10-24 14:30:00,41.18,41.22,41.17,41.19,68398.0,36.0815,36.1165,36.0727,36.0903,68398.0
2022-10-24 14:35:00,41.18,41.19,41.15,41.18,36875.0,36.0815,36.0903,36.0552,36.0815,36875.0
2022-10-24 14:40:00,41.18,41.27,41.15,41.25,57815.0,36.0815,36.1604,36.0552,36.1428,57815.0
2022-10-24 14:45:00,41.25,41.27,41.22,41.25,42859.0,36.1428,36.1604,36.1165,36.1428,42859.0
2022-10-24 14:50:00,41.24,41.25,41.19,41.23,62528.0,36.1341,36.1428,36.0903,36.1253,62528.0
2022-10-24 14:55:00,41.23,41.24,41.2,41.23,191491.0,36.1253,36.1341,36.099,36.1253,191491.0
2022-10-24 15:00:00,41.23,41.24,41.17,41.19,35811.0,36.1253,36.1341,36.0727,36.0903,35811.0
2022-10-24 15:05:00,41.2,41.2,41.09,41.09,78172.0,36.099,36.099,36.0026,36.0026,78172.0
2022-10-24 15:10:00,41.1,41.15,41.08,41.15,61722.0,36.0114,36.0552,35.9939,36.0552,61722.0
2022-10-24 15:15:00,41.16,41.21,41.15,41.2,75083.0,36.064,36.1078,36.0552,36.099,75083.0
2022-10-24 15:20:00,41.2,41.2,41.14,41.18,51120.0,36.099,36.099,36.0465,36.0815,51120.0
2022-10-24 15:25:00,41.19,41.2,41.14,41.15,68015.0,36.0903,36.099,36.0465,36.0552,68015.0
2022-10-24 15:30:00,41.15,41.17,41.11,41.13,119330.0,36.0552,36.0727,36.0202,36.0377,119330.0
2022-10-24 15:35:00,41.13,41.15,41.11,41.13,63078.0,36.0377,36.0552,36.0202,36.0377,63078.0
2022-10-24 15:40:00,41.12,41.16,41.1,41.14,85252.0,36.0289,36.064,36.0114,36.0465,85252.0
2022-10-24 15:45:00,41.13,41.15,41.1,41.13,124851.0,36.0377,36.0552,36.0114,36.0377,124851.0
2022-10-24 15:50:00,41.13,41.15,41.05,41.07,167464.0,36.0377,36.0552,35.9676,35.9851,167464.0
2022-10-24 15:55:00,41.08,41.16,41.04,41.13,487857.0,35.9939,36.064,35.9588,36.0377,487857.0
2022-10-25 09:30:00,40.66,40.85,40.56,40.81,204746.0,35.6259,35.7924,35.5383,35.7573,204746.0
2022-10-25 09:35:00,40.83,41.02,40.76,40.98,101243.0,35.7748,35.9413,35.7135,35.9063,101243.0
2022-10-25 09:40:00,40.98,41.17,40.94,41.15,161725.0,35.9063,36.0727,35.8712,36.0552,161725.0
2022-10-25 09:45:00,41.15,41.29,41.14,41.21,91464.0,36.0552,36.1779,36.0465,36.1078,91464.0
2022-10-25 09:50:00,41.21,41.33,41.14,41.33,80465.0,36.1078,36.2129,36.0465,36.2129,80465.0
2022-10-25 09:55:00,41.34,41.37,41.22,41.27,108890.0,36.2217,36.248,36.1165,36.1604,108890.0
2022-10-25 10:00:00,41.27,41.31,41.16,41.18,142460.0,36.1604,36.1954,36.064,36.0815,142460.0
2022-10-25 10:05:00,41.18,41.23,41.08,41.21,79911.0,36.0815,36.1253,35.9939,36.1078,79911.0
2022-10-25 10:10:00,41.21,41.35,41.17,41.32,81457.0,36.1078,36.2305,36.0727,36.2042,81457.0
2022-10-25 10:15:00,41.31,41.4,41.3,41.37,70001.0,36.1954,36.2743,36.1866,36.248,70001.0
2022-10-25 10:20:00,41.37,41.45,41.33,41.42,81073.0,36.248,36.3181,36.2129,36.2918,81073.0
2022-10-25 10:25:00,41.42,41.46,41.36,41.45,105499.0,36.2918,36.3268,36.2392,36.3181,105499.0
2022-10-25 10:30:00,41.44,41.48,41.41,41.44,80213.0,36.3093,36.3444,36.283,36.3093,80213.0
2022-10-25 10:35:00,41.43,41.44,41.29,41.34,100575.0,36.3005,36.3093,36.1779,36.2217,100575.0
2022-10-25 10:40:00,41.34,41.4,41.31,41.34,101822.0,36.2217,36.2743,36.1954,36.2217,101822.0
2022-10-25 10:45:00,41.34,41.53,41.31,41.51,64390.0,36.2217,36.3882,36.1954,36.3706,64390.0
2022-10-25 10:50:00,41.52,41.55,41.48,41.52,51495.0,36.3794,36.4057,36.3444,36.3794,51495.0
2022-10-25 10:55:00,41.51,41.52,41.42,41.44,40270.0,36.3706,36.3794,36.2918,36.3093,40270.0
2022-10-25 11:00:00,41.44,41.47,41.35,41.39,53338.0,36.3093,36.3356,36.2305,36.2655,53338.0
2022-10-25 11:05:00,41.39,41.53,41.37,41.49,63237.0,36.2655,36.3882,36.248,36.3531,63237.0
2022-10-25 11:10:00,41.49,41.55,41.46,41.55,53117.0,36.3531,36.4057,36.3268,36.4057,53117.0
2022-10-25 11:15:00,41.54,41.56,41.48,41.55,74263.0,36.3969,36.4145,36.3444,36.4057,74263.0
2022-10-25 11:20:00,41.55,41.61,41.5,41.6,75731.0,36.4057,36.4583,36.3619,36.4495,75731.0
2022-10-25 11:25:00,41.6,41.65,41.59,41.6,58812.0,36.4495,36.4933,36.4407,36.4495,58812.0
2022-10-25 11:30:00,41.61,41.64,41.56,41.61,55866.0,36.4583,36.4845,36.4145,36.4583,55866.0
2022-10-25 11:35:00,41.61,41.64,41.54,41.56,58868.0,36.4583,36.4845,36.3969,36.4145,58868.0
2022-10-25 11:40:00,41.55,41.59,41.53,41.58,53542.0,36.4057,36.4407,36.3882,36.432,53542.0
2022-10-25 11:45:00,41.58,41.6,41.53,41.6,34740.0,36.432,36.4495,36.3882,36.4495,34740.0
2022-10-25 11:50:00,41.59,41.6,41.57,41.6,27485.0,36.4407,36.4495,36.4232,36.4495,27485.0
2022-10-25 11:55:00,41.6,41.6,41.55,41.56,36440.0,36.4495,36.4495,36.4057,36.4145,36440.0
2022-10-25 12:00:00,41.57,41.58,41.51,41.55,82603.0,36.4232,36.432,36.3706,36.4057,82603.0
2022-10-25 12:05:00,41.55,41.62,41.51,41.61,52982.0,36.4057,36.467,36.3706,36.4583,52982.0
2022-10-25 12:10:00,41.62,41.67,41.6,41.65,23842.0,36.467,36.5108,36.4495,36.4933,23842.0
2022-10-25 12:15:00,41.66,41.68,41.6,41.67,84214.0,36.5021,36.5196,36.4495,36.5108,84214.0
2022-10-25 12:20:00,41.67,41.72,41.66,41.7,37564.0,36.5108,36.5546,36.5021,36.5371,37564.0
2022-10-25 12:25:00,41.7,41.7,41.63,41.66,45111.0,36.5371,36.5371,36.4758,36.5021,45111.0
2022-10-25 12:30:00,41.66,41.7,41.65,41.68,31302.0,36.5021,36.5371,36.4933,36.5196,31302.0
2022-10-25 12:35:00,41.68,41.76,41.65,41.76,61667.0,36.5196,36.5897,36.4933,36.5897,61667.0
2022-10-25 12:40:00,41.75,41.98,41.7,41.81,1525303.0,36.5809,36.7825,36.5371,36.6335,1525303.0
2022-10-25 12:45:00,41.8,41.87,41.75,41.78,257983.0,36.6247,36.6861,36.5809,36.6072,257983.0
2022-10-25 12:50:00,41.78,41.9,41.78,41.85,216397.0,36.6072,36.7124,36.6072,36.6685,216397.0
2022-10-25 12:55:00,41.84,41.94,41.83,41.89,148350.0,36.6598,36.7474,36.651,36.7036,148350.0
2022-10-25 13:00:00,41.89,41.94,41.86,41.93,260800.0,36.7036,36.7474,36.6773,36.7386,260800.0
2022-10-25 13:05:00,41.93,42.04,41.92,42.01,152326.0,36.7386,36.835,36.7299,36.8087,152326.0
2022-10-25 13:10:00,42.0,42.08,41.98,42.03,102308.0,36.8,36.8701,36.7825,36.8263,102308.0
2022-10-25 13:15:00,42.04,42.08,42.0,42.0,83919.0,36.835,36.8701,36.8,36.8,83919.0
2022-10-25 13:20:00,42.01,42.01,41.94,41.97,84105.0,36.8087,36.8087,36.7474,36.7737,84105.0
2022-10-25 13:25:00,41.96,41.98,41.93,41.96,88638.0,36.7649,36.7825,36.7386,36.7649,88638.0
2022-10-25 13:30:00,41.96,42.07,41.95,42.03,64619.0,36.7649,36.8613,36.7562,36.8263,64619.0
2022-10-25 13:35:00,42.04,42.04,41.91,41.92,91840.0,36.835,36.835,36.7211,36.7299,91840.0
2022-10-25 13:40:00,41.92,41.97,41.9,41.94,127102.0,36.7299,36.7737,36.7124,36.7474,127102.0
2022-10-25 13:45:00,41.95,41.95,41.83,41.89,121800.0,36.7562,36.7562,36.651,36.7036,121800.0
2022-10-25 13:50:00,41.88,41.88,41.75,41.78,152747.0,36.6948,36.6948,36.5809,36.6072,152747.0
2022-10-25 13:55:00,41.78,41.84,41.75,41.83,57388.0,36.6072,36.6598,36.5809,36.651,57388.0
2022-10-25 14:00:00,41.83,41.89,41.81,41.83,83289.0,36.651,36.7036,36.6335,36.651,83289.0
2022-10-25 14:05:00,41.83,41.9,41.82,41.89,44005.0,36.651,36.7124,36.6423,36.7036,44005.0
2022-10-25 14:10:00,41.89,41.89,41.8,41.83,113804.0,36.7036,36.7036,36.6247,36.651,113804.0
2022-10-25 14:15:00,41.82,41.88,41.82,41.88,60409.0,36.6423,36.6948,36.6423,36.6948,60409.0
2022-10-25 14:20:00,41.87,41.92,41.85,41.89,79986.0,36.6861,36.7299,36.6685,36.7036,79986.0
2022-10-25 14:25:00,41.9,41.91,41.87,41.91,56777.0,36.7124,36.7211,36.6861,36.7211,56777.0
2022-10-25 14:30:00,41.91,41.96,41.9,41.96,65120.0,36.7211,36.7649,36.7124,36.7649,65120.0
2022-10-25 14:35:00,41.96,41.97,41.87,41.9,86143.0,36.7649,36.7737,36.6861,36.7124,86143.0
2022-10-25 14:40:00,41.9,41.94,41.87,41.89,89923.0,36.7124,36.7474,36.6861,36.7036,89923.0
2022-10-25 14:45:00,41.9,41.9,41.83,41.86,85802.0,36.7124,36.7124,36.651,36.6773,85802.0
2022-10-25 14:50:00,41.86,41.89,41.85,41.89,61449.0,36.6773,36.7036,36.6685,36.7036,61449.0
2022-10-25 14:55:00,41.88,41.89,41.83,41.84,73681.0,36.6948,36.7036,36.651,36.6598,73681.0
2022-10-25 15:00:00,41.84,41.9,41.83,41.88,189437.0,36.6598,36.7124,36.651,36.6948,189437.0
2022-10-25 15:05:00,41.88,41.9,41.85,41.88,114539.0,36.6948,36.7124,36.6685,36.6948,114539.0
2022-10-25 15:10:00,41.88,41.94,41.86,41.94,70100.0,36.6948,36.7474,36.6773,36.7474,70100.0
2022-10-25 15:15:00,41.94,41.94,41.89,41.93,56669.0,36.7474,36.7474,36.7036,36.7386,56669.0
2022-10-25 15:20:00,41.93,41.95,41.91,41.95,121438.0,36.7386,36.7562,36.7211,36.7562,121438.0
2022-10-25 15:25:00,41.95,41.99,41.94,41.98,151550.0,36.7562,36.7912,36.7474,36.7825,151550.0
2022-10-25 15:30:00,41.99,42.07,41.98,42.01,243301.0,36.7912,36.8613,36.7825,36.8087,243301.0
2022-10-25 15:35:00,42.02,42.06,42.01,42.05,178662.0,36.8175,36.8525,36.8087,36.8438,178662.0
2022-10-25 15:40:00,42.05,42.07,42.01,42.05,176928.0,36.8438,36.8613,36.8087,36.8438,176928.0
2022-10-25 15:45:00,42.05,42.09,42.02,42.04,255788.0,36.8438,36.8788,36.8175,36.835,255788.0
2022-10-25 15:50:00,42.05,42.05,41.96,41.96,295004.0,36.8438,36.8438,36.7649,36.7649,295004.0
2022-10-25 15:55:00,41.96,42.02,41.95,42.0,714993.0,36.7649,36.8175,36.7562,36.8,714993.0
2022-10-26 09:30:00,42.0,42.19,41.95,42.16,226565.0,36.8,36.9665,36.7562,36.9402,226565.0
2022-10-26 09:35:00,42.15,42.28,42.09,42.16,107826.0,36.9314,37.0453,36.8788,36.9402,107826.0
2022-10-26 09:40:00,42.16,42.18,42.04,42.11,153541.0,36.9402,36.9577,36.835,36.8964,153541.0
2022-10-26 09:45:00,42.12,42.3,42.06,42.15,135490.0,36.9051,37.0628,36.8525,36.9314,135490.0
2022-10-26 09:50:00,42.15,42.19,42.01,42.05,111670.0,36.9314,36.9665,36.8087,36.8438,111670.0
2022-10-26 09:55:00,42.05,42.14,42.04,42.08,60687.0,36.8438,36.9226,36.835,36.8701,60687.0
2022-10-26 10:00:00,42.08,42.34,42.07,42.25,176132.0,36.8701,37.0979,36.8613,37.019,176132.0
2022-10-26 10:05:00,42.23,42.34,42.2,42.33,82936.0,37.0015,37.0979,36.9752,37.0891,82936.0
2022-10-26 10:10:00,42.32,42.35,42.2,42.26,99210.0,37.0804,37.1066,36.9752,37.0278,99210.0
2022-10-26 10:15:00,42.27,42.3,42.2,42.27,108303.0,37.0365,37.0628,36.9752,37.0365,108303.0
2022-10-26 10:20:00,42.28,42.36,42.27,42.36,77714.0,37.0453,37.1154,37.0365,37.1154,77714.0
2022-10-26 10:25:00,42.36,42.47,42.35,42.43,65648.0,37.1154,37.2118,37.1066,37.1767,65648.0
2022-10-26 10:30:00,42.43,42.46,42.23,42.24,67388.0,37.1767,37.203,37.0015,37.0103,67388.0
2022-10-26 10:35:00,42.24,42.29,42.16,42.16,197782.0,37.0103,37.0541,36.9402,36.9402,197782.0
2022-10-26 10:40:00,42.17,42.29,42.16,42.28,60494.0,36.9489,37.0541,36.9402,37.0453,60494.0
2022-10-26 10:45:00,42.27,42.37,42.26,42.28,131094.0,37.0365,37.1242,37.0278,37.0453,131094.0
2022-10-26 10:50:00,42.28,42.35,42.26,42.34,86155.0,37.0453,37.1066,37.0278,37.0979,86155.0
2022-10-26 10:55:00,42.34,42.34,42.28,42.33,66679.0,37.0979,37.0979,37.0453,37.0891,66679.0
2022-10-26 11:00:00,42.33,42.47,42.32,42.47,66224.0,37.0891,37.2118,37.0804,37.2118,66224.0
2022-10-26 11:05:00,42.47,42.48,42.39,42.46,66581.0,37.2118,37.2205,37.1417,37.203,66581.0
2022-10-26 11:10:00,42.46,42.52,42.45,42.48,90116.0,37.203,37.2556,37.1943,37.2205,90116.0
2022-10-26 11:15:00,42.48,42.57,42.48,42.49,120740.0,37.2205,37.2994,37.2205,37.2293,120740.0
2022-10-26 11:20:00,42.48,42.59,42.47,42.59,80263.0,37.2205,37.3169,37.2118,37.3169,80263.0
2022-10-26 11:25:00,42.59,42.59,42.5,42.56,63706.0,37.3169,37.3169,37.2381,37.2906,63706.0
2022-10-26 11:30:00,42.56,42.6,42.55,42.59,46897.0,37.2906,37.3257,37.2819,37.3169,46897.0
2022-10-26 11:35:00,42.59,42.6,42.55,42.55,44077.0,37.3169,37.3257,37.2819,37.2819,44077.0
2022-10-26 11:40:00,42.56,42.58,42.5,42.5,104262.0,37.2906,37.3082,37.2381,37.2381,104262.0
2022-10-26 11:45:00,42.51,42.55,42.45,42.55,70776.0,37.2468,37.2819,37.1943,37.2819,70776.0
2022-10-26 11:50:00,42.55,42.56,42.43,42.43,101262.0,37.2819,37.2906,37.1767,37.1767,101262.0
2022-10-26 11:55:00,42.44,42.48,42.42,42.48,80513.0,37.1855,37.2205,37.168,37.2205,80513.0
2022-10-26 12:00:00,42.48,42.54,42.48,42.52,46756.0,37.2205,37.2731,37.2205,37.2556,46756.0
2022-10-26 12:05:00,42.52,42.52,42.36,42.37,72727.0,37.2556,37.2556,37.1154,37.1242,72727.0
2022-10-26 12:10:00,42.37,42.39,42.34,42.37,45088.0,37.1242,37.1417,37.0979,37.1242,45088.0
2022-10-26 12:15:00,42.37,42.4,42.32,42.39,56508.0,37.1242,37.1505,37.0804,37.1417,56508.0
2022-10-26 12:20:00,42.39,42.41,42.37,42.4,32536.0,37.1417,37.1592,37.1242,37.1505,32536.0
2022-10-26 12:25:00,42.4,42.41,42.31,42.34,41970.0,37.1505,37.1592,37.0716,37.0979,41970.0
2022-10-26 12:30:00,42.34,42.44,42.34,42.36,65921.0,37.0979,37.1855,37.0979,37.1154,65921.0
2022-10-26 12:35:00,42.35,42.37,42.3,42.31,53754.0,37.1066,37.1242,37.0628,37.0716,53754.0
2022-10-26 12:40:00,42.32,42.34,42.28,42.29,51316.0,37.0804,37.0979,37.0453,37.0541,51316.0
2022-10-26 12:45:00,42.29,42.29,42.21,42.25,72515.0,37.0541,37.0541,36.984,37.019,72515.0
2022-10-26 12:50:00,42.26,42.33,42.25,42.3,116127.0,37.0278,37.0891,37.019,37.0628,116127.0
2022-10-26 12:55:00,42.3,42.33,42.23,42.27,47442.0,37.0628,37.0891,37.0015,37.0365,47442.0
2022-10-26 13:00:00,42.27,42.34,42.21,42.33,85777.0,37.0365,37.0979,36.984,37.0891,85777.0
2022-10-26 13:05:00,42.33,42.34,42.28,42.32,39097.0,37.0891,37.0979,37.0453,37.0804,39097.0
2022-10-26 13:10:00,42.32,42.34,42.27,42.28,49278.0,37.0804,37.0979,37.0365,37.0453,49278.0
2022-10-26 13:15:00,42.29,42.31,42.25,42.31,62645.0,37.0541,37.0716,37.019,37.0716,62645.0
2022-10-26 13:20:00,42.32,42.36,42.28,42.35,47348.0,37.0804,37.1154,37.0453,37.1066,47348.0
2022-10-26 13:25:00,42.34,42.34,42.29,42.31,66137.0,37.0979,37.0979,37.0541,37.0716,66137.0
2022-10-26 13:30:00,42.31,42.36,42.28,42.35,67818.0,37.0716,37.1154,37.0453,37.1066,67818.0
2022-10-26 13:35:00,42.35,42.44,42.35,42.44,71782.0,37.1066,37.1855,37.1066,37.1855,71782.0
2022-10-26 13:40:00,42.43,42.47,42.41,42.44,44010.0,37.1767,37.2118,37.1592,37.1855,44010.0
2022-10-26 13:45:00,42.45,42.46,42.4,42.42,67583.0,37.1943,37.203,37.1505,37.168,67583.0
2022-10-26 13:50:00,42.42,42.51,42.41,42.48,57664.0,37.168,37.2468,37.1592,37.2205,57664.0
2022-10-26 13:55:00,42.48,42.52,42.44,42.49,72473.0,37.2205,37.2556,37.1855,37.2293,72473.0
2022-10-26 14:00:00,42.48,42.52,42.47,42.52,67555.0,37.2205,37.2556,37.2118,37.2556,67555.0
2022-10-26 14:05:00,42.52,42.59,42.5,42.58,75198.0,37.2556,37.3169,37.2381,37.3082,75198.0
2022-10-26 14:10:00,42.59,42.62,42.52,42.54,140820.0,37.3169,37.3432,37.2556,37.2731,140820.0
2022-10-26 14:15:00,42.54,42.56,42.5,42.52,59657.0,37.2731,37.2906,37.2381,37.2556,59657.0
2022-10-26 14:20:00,42.52,42.53,42.46,42.5,38307.0,37.2556,37.2644,37.203,37.2381,38307.0
2022-10-26 14:25:00,42.5,42.5,42.42,42.45,70986.0,37.2381,37.2381,37.168,37.1943,70986.0
2022-10-26 14:30:00,42.45,42.46,42.42,42.45,43399.0,37.1943,37.203,37.168,37.1943,43399.0
2022-10-26 14:35:00,42.45,42.5,42.43,42.5,39724.0,37.1943,37.2381,37.1767,37.2381,39724.0
2022-10-26 14:40:00,42.5,42.5,42.37,42.39,86444.0,37.2381,37.2381,37.1242,37.1417,86444.0
2022-10-26 14:45:00,42.39,42.44,42.38,42.41,79368.0,37.1417,37.1855,37.1329,37.1592,79368.0
2022-10-26 14:50:00,42.41,42.41,42.35,42.39,44388.0,37.1592,37.1592,37.1066,37.1417,44388.0
2022-10-26 14:55:00,42.39,42.4,42.34,42.35,49744.0,37.1417,37.1505,37.0979,37.1066,49744.0
2022-10-26 15:00:00,42.34,42.35,42.26,42.27,75121.0,37.0979,37.1066,37.0278,37.0365,75121.0
2022-10-26 15:05:00,42.27,42.34,42.27,42.33,74081.0,37.0365,37.0979,37.0365,37.0891,74081.0
2022-10-26 15:10:00,42.34,42.35,42.26,42.34,108979.0,37.0979,37.1066,37.0278,37.0979,108979.0
2022-10-26 15:15:00,42.34,42.4,42.33,42.4,69960.0,37.0979,37.1505,37.0891,37.1505,69960.0
2022-10-26 15:20:00,42.4,42.4,42.35,42.38,83435.0,37.1505,37.1505,37.1066,37.1329,83435.0
2022-10-26 15:25:00,42.38,42.44,42.35,42.43,90234.0,37.1329,37.1855,37.1066,37.1767,90234.0
2022-10-26 15:30:00,42.43,42.46,42.4,42.41,157441.0,37.1767,37.203,37.1505,37.1592,157441.0
2022-10-26 15:35:00,42.41,42.45,42.4,42.43,106576.0,37.1592,37.1943,37.1505,37.1767,106576.0
2022-10-26 15:40:00,42.43,42.49,42.42,42.49,104404.0,37.1767,37.2293,37.168,37.2293,104404.0
2022-10-26 15:45:00,42.48,42.52,42.41,42.45,190190.0,37.2205,37.2556,37.1592,37.1943,190190.0
2022-10-26 15:50:00,42.45,42.45,42.38,42.43,235910.0,37.1943,37.1943,37.1329,37.1767,235910.0
2022-10-26 15:55:00,42.43,42.43,42.38,42.39,560069.0,37.1767,37.1767,37.1329,37.1417,560069.0
2022-10-27 09:30:00,42.7,42.97,42.69,42.86,319663.0,37.4133,37.6499,37.4045,37.5535,319663.0
2022-10-27 09:35:00,42.84,42.94,42.72,42.82,142855.0,37.536,37.6236,37.4308,37.5185,142855.0
2022-10-27 09:40:00,42.83,42.84,42.62,42.63,116657.0,37.5272,37.536,37.3432,37.352,116657.0
2022-10-27 09:45:00,42.65,42.74,42.45,42.48,172255.0,37.3695,37.4484,37.1943,37.2205,172255.0
2022-10-27 09:50:00,42.49,42.6,42.42,42.54,108207.0,37.2293,37.3257,37.168,37.2731,108207.0
2022-10-27 09:55:00,42.54,42.7,42.54,42.67,82181.0,37.2731,37.4133,37.2731,37.387,82181.0
2022-10-27 10:00:00,42.67,42.69,42.58,42.66,55786.0,37.387,37.4045,37.3082,37.3783,55786.0
2022-10-27 10:05:00,42.67,42.75,42.64,42.66,64426.0,37.387,37.4571,37.3607,37.3783,64426.0
2022-10-27 10:10:00,42.66,42.8,42.62,42.77,78046.0,37.3783,37.5009,37.3432,37.4746,78046.0
2022-10-27 10:15:00,42.79,42.79,42.72,42.79,48105.0,37.4922,37.4922,37.4308,37.4922,48105.0
2022-10-27 10:20:00,42.79,42.86,42.76,42.8,40324.0,37.4922,37.5535,37.4659,37.5009,40324.0
2022-10-27 10:25:00,42.81,42.85,42.77,42.82,56862.0,37.5097,37.5447,37.4746,37.5185,56862.0
2022-10-27 10:30:00,42.81,42.91,42.81,42.86,52276.0,37.5097,37.5973,37.5097,37.5535,52276.0
2022-10-27 10:35:00,42.86,42.86,42.76,42.79,49172.0,37.5535,37.5535,37.4659,37.4922,49172.0
2022-10-27 10:40:00,42.8,42.84,42.78,42.79,42432.0,37.5009,37.536,37.4834,37.4922,42432.0
2022-10-27 10:45:00,42.78,42.82,42.7,42.73,121694.0,37.4834,37.5185,37.4133,37.4396,121694.0
2022-10-27 10:50:00,42.73,42.77,42.67,42.75,60076.0,37.4396,37.4746,37.387,37.4571,60076.0
2022-10-27 10:55:00,42.74,42.78,42.68,42.69,71422.0,37.4484,37.4834,37.3958,37.4045,71422.0
2022-10-27 11:00:00,42.68,42.7,42.6,42.7,162862.0,37.3958,37.4133,37.3257,37.4133,162862.0
2022-10-27 11:05:00,42.69,42.72,42.6,42.63,41824.0,37.4045,37.4308,37.3257,37.352,41824.0
2022-10-27 11:10:00,42.62,42.67,42.57,42.58,70838.0,37.3432,37.387,37.2994,37.3082,70838.0
2022-10-27 11:15:00,42.57,42.58,42.48,42.52,82358.0,37.2994,37.3082,37.2205,37.2556,82358.0
2022-10-27 11:20:00,42.51,42.61,42.49,42.61,49152.0,37.2468,37.3345,37.2293,37.3345,49152.0
2022-10-27 11:25:00,42.61,42.61,42.44,42.46,100906.0,37.3345,37.3345,37.1855,37.203,100906.0
2022-10-27 11:30:00,42.47,42.48,42.35,42.39,99948.0,37.2118,37.2205,37.1066,37.1417,99948.0
2022-10-27 11:35:00,42.4,42.47,42.34,42.34,84498.0,37.1505,37.2118,37.0979,37.0979,84498.0
2022-10-27 11:40:00,42.35,42.38,42.22,42.23,90236.0,37.1066,37.1329,36.9927,37.0015,90236.0
2022-10-27 11:45:00,42.23,42.3,42.19,42.26,95018.0,37.0015,37.0628,36.9665,37.0278,95018.0
2022-10-27 11:50:00,42.26,42.3,42.24,42.27,55899.0,37.0278,37.0628,37.0103,37.0365,55899.0
2022-10-27 11:55:00,42.28,42.28,42.2,42.25,53338.0,37.0453,37.0453,36.9752,37.019,53338.0
2022-10-27 12:00:00,42.26,42.36,42.23,42.33,61416.0,37.0278,37.1154,37.0015,37.0891,61416.0
2022-10-27 12:05:00,42.33,42.37,42.29,42.3,60219.0,37.0891,37.1242,37.0541,37.0628,60219.0
2022-10-27 12:10:00,42.3,42.31,42.25,42.26,56837.0,37.0628,37.0716,37.019,37.0278,56837.0
2022-10-27 12:15:00,42.26,42.33,42.24,42.31,54343.0,37.0278,37.0891,37.0103,37.0716,54343.0
2022-10-27 12:20:00,42.31,42.33,42.27,42.31,54254.0,37.0716,37.0891,37.0365,37.0716,54254.0
2022-10-27 12:25:00,42.3,42.31,42.11,42.11,60085.0,37.0628,37.0716,36.8964,36.8964,60085.0
2022-10-27 12:30:00,42.11,42.17,42.1,42.15,36402.0,36.8964,36.9489,36.8876,36.9314,36402.0
2022-10-27 12:35:00,42.16,42.17,42.08,42.11,48126.0,36.9402,36.9489,36.8701,36.8964,48126.0
2022-10-27 12:40:00,42.11,42.16,42.09,42.12,42173.0,36.8964,36.9402,36.8788,36.9051,42173.0
2022-10-27 12:45:00,42.11,42.14,42.09,42.1,28987.0,36.8964,36.9226,36.8788,36.8876,28987.0
2022-10-27 12:50:00,42.11,42.2,42.1,42.2,58582.0,36.8964,36.9752,36.8876,36.9752,58582.0
2022-10-27 12:55:00,42.21,42.27,42.18,42.26,31994.0,36.984,37.0365,36.9577,37.0278,31994.0
2022-10-27 13:00:00,42.27,42.3,42.2,42.27,45011.0,37.0365,37.0628,36.9752,37.0365,45011.0
2022-10-27 13:05:00,42.28,42.35,42.27,42.34,61044.0,37.0453,37.1066,37.0365,37.0979,61044.0
2022-10-27 13:10:00,42.35,42.4,42.33,42.38,47348.0,37.1066,37.1505,37.0891,37.1329,47348.0
2022-10-27 13:15:00,42.39,42.39,42.31,42.34,58350.0,37.1417,37.1417,37.0716,37.0979,58350.0
2022-10-27 13:20:00,42.34,42.37,42.33,42.37,26158.0,37.0979,37.1242,37.0891,37.1242,26158.0
2022-10-27 13:25:00,42.36,42.36,42.27,42.29,34913.0,37.1154,37.1154,37.0365,37.0541,34913.0
2022-10-27 13:30:00,42.29,42.29,42.22,42.24,42872.0,37.0541,37.0541,36.9927,37.0103,42872.0
2022-10-27 13:35:00,42.24,42.25,42.2,42.22,39279.0,37.0103,37.019,36.9752,36.9927,39279.0
2022-10-27 13:40:00,42.21,42.24,42.19,42.22,30317.0,36.984,37.0103,36.9665,36.9927,30317.0
2022-10-27 13:45:00,42.21,42.23,42.18,42.21,37609.0,36.984,37.0015,36.9577,36.984,37609.0
2022-10-27 13:50:00,42.22,42.22,42.18,42.19,30829.0,36.9927,36.9927,36.9577,36.9665,30829.0
2022-10-27 13:55:00,42.19,42.23,42.18,42.18,39668.0,36.9665,37.0015,36.9577,36.9577,39668.0
2022-10-27 14:00:00,42.18,42.2,42.15,42.16,30304.0,36.9577,36.9752,36.9314,36.9402,30304.0
2022-10-27 14:05:00,42.15,42.19,42.12,42.14,30669.0,36.9314,36.9665,36.9051,36.9226,30669.0
2022-10-27 14:10:00,42.15,42.2,42.14,42.19,39792.0,36.9314,36.9752,36.9226,36.9665,39792.0
2022-10-27 14:15:00,42.19,42.2,42.15,42.16,40373.0,36.9665,36.9752,36.9314,36.9402,40373.0
2022-10-27 14:20:00,42.15,42.16,42.1,42.14,51575.0,36.9314,36.9402,36.8876,36.9226,51575.0
2022-10-27 14:25:00,42.15,42.15,42.07,42.07,38409.0,36.9314,36.9314,36.8613,36.8613,38409.0
2022-10-27 14:30:00,42.07,42.16,42.05,42.15,62103.0,36.8613,36.9402,36.8438,36.9314,62103.0
2022-10-27 14:35:00,42.15,42.16,42.11,42.12,21147.0,36.9314,36.9402,36.8964,36.9051,21147.0
2022-10-27 14:40:00,42.12,42.15,42.08,42.09,34709.0,36.9051,36.9314,36.8701,36.8788,34709.0
2022-10-27 14:45:00,42.1,42.15,42.08,42.14,41447.0,36.8876,36.9314,36.8701,36.9226,41447.0
2022-10-27 14:50:00,42.14,42.16,42.09,42.11,49686.0,36.9226,36.9402,36.8788,36.8964,49686.0
2022-10-27 14:55:00,42.11,42.11,42.03,42.06,48827.0,36.8964,36.8964,36.8263,36.8525,48827.0
2022-10-27 15:00:00,42.06,42.11,42.06,42.08,36514.0,36.8525,36.8964,36.8525,36.8701,36514.0
2022-10-27 15:05:00,42.09,42.12,42.02,42.02,46906.0,36.8788,36.9051,36.8175,36.8175,46906.0
2022-10-27 15:10:00,42.02,42.1,42.02,42.07,86595.0,36.8175,36.8876,36.8175,36.8613,86595.0
2022-10-27 15:15:00,42.08,42.14,42.07,42.13,59694.0,36.8701,36.9226,36.8613,36.9139,59694.0
2022-10-27 15:20:00,42.13,42.16,42.1,42.14,56461.0,36.9139,36.9402,36.8876,36.9226,56461.0
2022-10-27 15:25:00,42.14,42.14,42.06,42.09,48609.0,36.9226,36.9226,36.8525,36.8788,48609.0
2022-10-27 15:30:00,42.09,42.18,42.04,42.16,100532.0,36.8788,36.9577,36.835,36.9402,100532.0
2022-10-27 15:35:00,42.15,42.18,42.11,42.12,113036.0,36.9314,36.9577,36.8964,36.9051,113036.0
2022-10-27 15:40:00,42.12,42.2,42.12,42.19,134851.0,36.9051,36.9752,36.9051,36.9665,134851.0
2022-10-27 15:45:00,42.19,42.22,42.14,42.19,199827.0,36.9665,36.9927,36.9226,36.9665,199827.0
2022-10-27 15:50:00,42.2,42.23,42.06,42.09,204616.0,36.9752,37.0015,36.8525,36.8788,204616.0
2022-10-27 15:55:00,42.09,42.13,42.05,42.1,476573.0,36.8788,36.9139,36.8438,36.8876,476573.0
2022-10-28 09:30:00,42.16,42.39,41.98,42.31,214068.0,36.9402,37.1417,36.7825,37.0716,214068.0
2022-10-28 09:35:00,42.32,42.35,42.15,42.3,136708.0,37.0804,37.1066,36.9314,37.0628,136708.0
2022-10-28 09:40:00,42.3,42.39,42.26,42.29,88429.0,37.0628,37.1417,37.0278,37.0541,88429.0
2022-10-28 09:45:00,42.3,42.46,42.27,42.45,137628.0,37.0628,37.203,37.0365,37.1943,137628.0
2022-10-28 09:50:00,42.45,42.58,42.38,42.51,117376.0,37.1943,37.3082,37.1329,37.2468,117376.0
2022-10-28 09:55:00,42.5,42.53,42.44,42.51,63027.0,37.2381,37.2644,37.1855,37.2468,63027.0
2022-10-28 10:00:00,42.51,42.56,42.3,42.32,116792.0,37.2468,37.2906,37.0628,37.0804,116792.0
2022-10-28 10:05:00,42.32,42.34,42.2,42.3,83815.0,37.0804,37.0979,36.9752,37.0628,83815.0
2022-10-28 10:10:00,42.3,42.35,42.2,42.28,157788.0,37.0628,37.1066,36.9752,37.0453,157788.0
2022-10-28 10:15:00,42.28,42.53,42.28,42.49,72416.0,37.0453,37.2644,37.0453,37.2293,72416.0
2022-10-28 10:20:00,42.5,42.52,42.43,42.48,96205.0,37.2381,37.2556,37.1767,37.2205,96205.0
2022-10-28 10:25:00,42.48,42.64,42.47,42.59,87956.0,37.2205,37.3607,37.2118,37.3169,87956.0
2022-10-28 10:30:00,42.6,42.65,42.54,42.58,70346.0,37.3257,37.3695,37.2731,37.3082,70346.0
2022-10-28 10:35:00,42.58,42.61,42.53,42.54,53598.0,37.3082,37.3345,37.2644,37.2731,53598.0
2022-10-28 10:40:00,42.54,42.61,42.54,42.6,59876.0,37.2731,37.3345,37.2731,37.3257,59876.0
2022-10-28 10:45:00,42.6,42.71,42.59,42.7,70614.0,37.3257,37.4221,37.3169,37.4133,70614.0
2022-10-28 10:50:00,42.7,42.73,42.64,42.7,61138.0,37.4133,37.4396,37.3607,37.4133,61138.0
2022-10-28 10:55:00,42.69,42.7,42.65,42.68,42895.0,37.4045,37.4133,37.3695,37.3958,42895.0
2022-10-28 11:00:00,42.68,42.7,42.58,42.62,72522.0,37.3958,37.4133,37.3082,37.3432,72522.0
2022-10-28 11:05:00,42.62,42.66,42.59,42.65,41119.0,37.3432,37.3783,37.3169,37.3695,41119.0
2022-10-28 11:10:00,42.64,42.7,42.64,42.69,43480.0,37.3607,37.4133,37.3607,37.4045,43480.0
2022-10-28 11:15:00,42.69,42.69,42.61,42.67,74563.0,37.4045,37.4045,37.3345,37.387,74563.0
2022-10-28 11:20:00,42.67,42.69,42.59,42.64,98870.0,37.387,37.4045,37.3169,37.3607,98870.0
2022-10-28 11:25:00,42.64,42.66,42.54,42.61,77769.0,37.3607,37.3783,37.2731,37.3345,77769.0
2022-10-28 11:30:00,42.61,42.64,42.57,42.58,59382.0,37.3345,37.3607,37.2994,37.3082,59382.0
2022-10-28 11:35:00,42.58,42.59,42.5,42.57,53089.0,37.3082,37.3169,37.2381,37.2994,53089.0
2022-10-28 11:40:00,42.58,42.61,42.56,42.61,32938.0,37.3082,37.3345,37.2906,37.3345,32938.0
2022-10-28 11:45:00,42.62,42.68,42.59,42.67,31731.0,37.3432,37.3958,37.3169,37.387,31731.0
2022-10-28 11:50:00,42.67,42.71,42.65,42.7,28456.0,37.387,37.4221,37.3695,37.4133,28456.0
2022-10-28 11:55:00,42.7,42.72,42.66,42.67,22511.0,37.4133,37.4308,37.3783,37.387,22511.0
2022-10-28 12:00:00,42.66,42.69,42.61,42.63,39723.0,37.3783,37.4045,37.3345,37.352,39723.0
2022-10-28 12:05:00,42.63,42.63,42.54,42.58,56004.0,37.352,37.352,37.2731,37.3082,56004.0
2022-10-28 12:10:00,42.59,42.68,42.58,42.68,21984.0,37.3169,37.3958,37.3082,37.3958,21984.0
2022-10-28 12:15:00,42.68,42.69,42.63,42.64,70881.0,37.3958,37.4045,37.352,37.3607,70881.0
2022-10-28 12:20:00,42.63,42.67,42.62,42.66,29078.0,37.352,37.387,37.3432,37.3783,29078.0
2022-10-28 12:25:00,42.66,42.69,42.65,42.68,51956.0,37.3783,37.4045,37.3695,37.3958,51956.0
2022-10-28 12:30:00,42.68,42.69,42.65,42.69,51066.0,37.3958,37.4045,37.3695,37.4045,51066.0
2022-10-28 12:35:00,42.69,42.76,42.68,42.73,47086.0,37.4045,37.4659,37.3958,37.4396,47086.0
2022-10-28 12:40:00,42.72,42.74,42.65,42.72,37428.0,37.4308,37.4484,37.3695,37.4308,37428.0
2022-10-28 12:45:00,42.72,42.8,42.68,42.79,47146.0,37.4308,37.5009,37.3958,37.4922,47146.0
2022-10-28 12:50:00,42.79,42.83,42.77,42.83,21290.0,37.4922,37.5272,37.4746,37.5272,21290.0
2022-10-28 12:55:00,42.83,42.83,42.77,42.79,27869.0,37.5272,37.5272,37.4746,37.4922,27869.0
2022-10-28 13:00:00,42.8,42.82,42.76,42.8,31083.0,37.5009,37.5185,37.4659,37.5009,31083.0
2022-10-28 13:05:00,42.8,42.85,42.79,42.84,52703.0,37.5009,37.5447,37.4922,37.536,52703.0
2022-10-28 13:10:00,42.84,42.85,42.8,42.82,33222.0,37.536,37.5447,37.5009,37.5185,33222.0
2022-10-28 13:15:00,42.82,42.85,42.8,42.82,30465.0,37.5185,37.5447,37.5009,37.5185,30465.0
2022-10-28 13:20:00,42.81,42.84,42.79,42.83,29915.0,37.5097,37.536,37.4922,37.5272,29915.0
2022-10-28 13:25:00,42.83,42.84,42.71,42.71,76293.0,37.5272,37.536,37.4221,37.4221,76293.0
2022-10-28 13:30:00,42.71,42.8,42.7,42.78,33683.0,37.4221,37.5009,37.4133,37.4834,33683.0
2022-10-28 13:35:00,42.78,42.83,42.75,42.82,51868.0,37.4834,37.5272,37.4571,37.5185,51868.0
2022-10-28 13:40:00,42.81,42.84,42.8,42.83,30514.0,37.5097,37.536,37.5009,37.5272,30514.0
2022-10-28 13:45:00,42.84,42.87,42.81,42.81,33787.0,37.536,37.5623,37.5097,37.5097,33787.0
2022-10-28 13:50:00,42.8,42.86,42.79,42.84,81317.0,37.5009,37.5535,37.4922,37.536,81317.0
2022-10-28 13:55:00,42.84,42.86,42.78,42.79,70832.0,37.536,37.5535,37.4834,37.4922,70832.0
2022-10-28 14:00:00,42.79,42.85,42.77,42.79,68160.0,37.4922,37.5447,37.4746,37.4922,68160.0
2022-10-28 14:05:00,42.8,42.81,42.75,42.77,39829.0,37.5009,37.5097,37.4571,37.4746,39829.0
2022-10-28 14:10:00,42.78,42.8,42.74,42.74,57006.0,37.4834,37.5009,37.4484,37.4484,57006.0
2022-10-28 14:15:00,42.75,42.78,42.71,42.77,55460.0,37.4571,37.4834,37.4221,37.4746,55460.0
2022-10-28 14:20:00,42.77,42.8,42.75,42.75,44140.0,37.4746,37.5009,37.4571,37.4571,44140.0
2022-10-28 14:25:00,42.76,42.77,42.73,42.74,37980.0,37.4659,37.4746,37.4396,37.4484,37980.0
2022-10-28 14:30:00,42.73,42.81,42.73,42.8,39304.0,37.4396,37.5097,37.4396,37.5009,39304.0
2022-10-28 14:35:00,42.8,42.83,42.8,42.82,35121.0,37.5009,37.5272,37.5009,37.5185,35121.0
2022-10-28 14:40:00,42.82,42.84,42.79,42.83,83848.0,37.5185,37.536,37.4922,37.5272,83848.0
2022-10-28 14:45:00,42.82,42.83,42.78,42.8,60254.0,37.5185,37.5272,37.4834,37.5009,60254.0
2022-10-28 14:50:00,42.8,42.82,42.77,42.79,54576.0,37.5009,37.5185,37.4746,37.4922,54576.0
2022-10-28 14:55:00,42.79,42.83,42.78,42.82,36948.0,37.4922,37.5272,37.4834,37.5185,36948.0
2022-10-28 15:00:00,42.82,42.89,42.82,42.85,61025.0,37.5185,37.5798,37.5185,37.5447,61025.0
2022-10-28 15:05:00,42.84,42.88,42.82,42.87,49447.0,37.536,37.571,37.5185,37.5623,49447.0
2022-10-28 15:10:00,42.86,42.9,42.85,42.9,41866.0,37.5535,37.5885,37.5447,37.5885,41866.0
2022-10-28 15:15:00,42.9,42.93,42.86,42.91,76889.0,37.5885,37.6148,37.5535,37.5973,76889.0
2022-10-28 15:20:00,42.91,42.91,42.85,42.88,53338.0,37.5973,37.5973,37.5447,37.571,53338.0
2022-10-28 15:25:00,42.87,42.92,42.86,42.88,70050.0,37.5623,37.6061,37.5535,37.571,70050.0
2022-10-28 15:30:00,42.88,42.91,42.83,42.88,72838.0,37.571,37.5973,37.5272,37.571,72838.0
2022-10-28 15:35:00,42.88,42.91,42.85,42.91,75355.0,37.571,37.5973,37.5447,37.5973,75355.0
2022-10-28 15:40:00,42.91,42.92,42.87,42.89,154263.0,37.5973,37.6061,37.5623,37.5798,154263.0
2022-10-28 15:45:00,42.88,42.9,42.86,42.89,140211.0,37.571,37.5885,37.5535,37.5798,140211.0
2022-10-28 15:50:00,42.89,42.9,42.84,42.88,288851.0,37.5798,37.5885,37.536,37.571,288851.0
2022-10-28 15:55:00,42.88,42.88,42.82,42.86,559736.0,37.571,37.571,37.5185,37.5535,559736.0
2022-10-31 09:30:00,42.52,42.7,42.42,42.67,235749.0,37.2556,37.4133,37.168,37.387,235749.0
2022-10-31 09:35:00,42.66,42.81,42.63,42.68,64627.0,37.3783,37.5097,37.352,37.3958,64627.0
2022-10-31 09:40:00,42.69,42.8,42.64,42.8,89194.0,37.4045,37.5009,37.3607,37.5009,89194.0
2022-10-31 09:45:00,42.8,42.81,42.57,42.58,65634.0,37.5009,37.5097,37.2994,37.3082,65634.0
2022-10-31 09:50:00,42.58,42.72,42.54,42.72,91042.0,37.3082,37.4308,37.2731,37.4308,91042.0
2022-10-31 09:55:00,42.72,42.74,42.63,42.65,47177.0,37.4308,37.4484,37.352,37.3695,47177.0
2022-10-31 10:00:00,42.65,42.82,42.64,42.79,79868.0,37.3695,37.5185,37.3607,37.4922,79868.0
2022-10-31 10:05:00,42.8,42.8,42.69,42.72,50197.0,37.5009,37.5009,37.4045,37.4308,50197.0
2022-10-31 10:10:00,42.71,42.78,42.66,42.78,38745.0,37.4221,37.4834,37.3783,37.4834,38745.0
2022-10-31 10:15:00,42.78,42.9,42.77,42.88,55162.0,37.4834,37.5885,37.4746,37.571,55162.0
2022-10-31 10:20:00,42.87,42.91,42.8,42.82,160531.0,37.5623,37.5973,37.5009,37.5185,160531.0
2022-10-31 10:25:00,42.82,42.9,42.8,42.89,60372.0,37.5185,37.5885,37.5009,37.5798,60372.0
2022-10-31 10:30:00,42.89,42.91,42.81,42.85,60949.0,37.5798,37.5973,37.5097,37.5447,60949.0
2022-10-31 10:35:00,42.86,42.9,42.85,42.86,53254.0,37.5535,37.5885,37.5447,37.5535,53254.0
2022-10-31 10:40:00,42.86,42.9,42.82,42.89,46365.0,37.5535,37.5885,37.5185,37.5798,46365.0
2022-10-31 10:45:00,42.9,42.93,42.87,42.87,83468.0,37.5885,37.6148,37.5623,37.5623,83468.0
2022-10-31 10:50:00,42.87,42.9,42.86,42.9,51522.0,37.5623,37.5885,37.5535,37.5885,51522.0
2022-10-31 10:55:00,42.9,42.9,42.83,42.86,95254.0,37.5885,37.5885,37.5272,37.5535,95254.0
2022-10-31 11:00:00,42.85,42.92,42.83,42.91,122607.0,37.5447,37.6061,37.5272,37.5973,122607.0
2022-10-31 11:05:00,42.9,42.91,42.86,42.89,82530.0,37.5885,37.5973,37.5535,37.5798,82530.0
2022-10-31 11:10:00,42.89,42.9,42.82,42.83,47956.0,37.5798,37.5885,37.5185,37.5272,47956.0
2022-10-31 11:15:00,42.82,42.84,42.79,42.79,62940.0,37.5185,37.536,37.4922,37.4922,62940.0
2022-10-31 11:20:00,42.79,42.86,42.76,42.84,218818.0,37.4922,37.5535,37.4659,37.536,218818.0
2022-10-31 11:25:00,42.83,42.86,42.8,42.84,53341.0,37.5272,37.5535,37.5009,37.536,53341.0
2022-10-31 11:30:00,42.84,42.85,42.78,42.83,56064.0,37.536,37.5447,37.4834,37.5272,56064.0
2022-10-31 11:35:00,42.83,42.88,42.82,42.87,39873.0,37.5272,37.571,37.5185,37.5623,39873.0
2022-10-31 11:40:00,42.87,42.9,42.84,42.9,40458.0,37.5623,37.5885,37.536,37.5885,40458.0
2022-10-31 11:45:00,42.9,42.9,42.83,42.84,51169.0,37.5885,37.5885,37.5272,37.536,51169.0
2022-10-31 11:50:00,42.84,42.9,42.84,42.9,76207.0,37.536,37.5885,37.536,37.5885,76207.0
2022-10-31 11:55:00,42.9,42.9,42.7,42.82,93068.0,37.5885,37.5885,37.4133,37.5185,93068.0
2022-10-31 12:00:00,42.82,42.82,42.77,42.8,33616.0,37.5185,37.5185,37.4746,37.5009,33616.0
2022-10-31 12:05:00,42.79,42.82,42.71,42.71,36397.0,37.4922,37.5185,37.4221,37.4221,36397.0
2022-10-31 12:10:00,42.72,42.82,42.71,42.81,59564.0,37.4308,37.5185,37.4221,37.5097,59564.0
2022-10-31 12:15:00,42.81,42.87,42.79,42.84,32526.0,37.5097,37.5623,37.4922,37.536,32526.0
2022-10-31 12:20:00,42.85,42.87,42.83,42.84,23728.0,37.5447,37.5623,37.5272,37.536,23728.0
2022-10-31 12:25:00,42.84,42.86,42.81,42.84,35679.0,37.536,37.5535,37.5097,37.536,35679.0
2022-10-31 12:30:00,42.84,42.88,42.82,42.83,35640.0,37.536,37.571,37.5185,37.5272,35640.0
2022-10-31 12:35:00,42.83,42.86,42.81,42.82,21319.0,37.5272,37.5535,37.5097,37.5185,21319.0
2022-10-31 12:40:00,42.83,42.84,42.8,42.83,25552.0,37.5272,37.536,37.5009,37.5272,25552.0
2022-10-31 12:45:00,42.82,42.86,42.8,42.84,26398.0,37.5185,37.5535,37.5009,37.536,26398.0
2022-10-31 12:50:00,42.84,42.89,42.83,42.85,29957.0,37.536,37.5798,37.5272,37.5447,29957.0
2022-10-31 12:55:00,42.85,42.86,42.82,42.83,59223.0,37.5447,37.5535,37.5185,37.5272,59223.0
2022-10-31 13:00:00,42.84,42.85,42.8,42.83,58806.0,37.536,37.5447,37.5009,37.5272,58806.0
2022-10-31 13:05:00,42.82,42.85,42.81,42.84,38288.0,37.5185,37.5447,37.5097,37.536,38288.0
2022-10-31 13:10:00,42.84,42.85,42.78,42.79,41084.0,37.536,37.5447,37.4834,37.4922,41084.0
2022-10-31 13:15:00,42.78,42.82,42.77,42.8,57297.0,37.4834,37.5185,37.4746,37.5009,57297.0
2022-10-31 13:20:00,42.8,42.81,42.78,42.79,87980.0,37.5009,37.5097,37.4834,37.4922,87980.0
2022-10-31 13:25:00,42.79,42.81,42.75,42.78,110955.0,37.4922,37.5097,37.4571,37.4834,110955.0
2022-10-31 13:30:00,42.77,42.82,42.77,42.81,177421.0,37.4746,37.5185,37.4746,37.5097,177421.0
2022-10-31 13:35:00,42.82,42.82,42.79,42.8,141993.0,37.5185,37.5185,37.4922,37.5009,141993.0
2022-10-31 13:40:00,42.8,42.81,42.78,42.81,128641.0,37.5009,37.5097,37.4834,37.5097,128641.0
2022-10-31 13:45:00,42.81,42.81,42.74,42.77,95660.0,37.5097,37.5097,37.4484,37.4746,95660.0
2022-10-31 13:50:00,42.77,42.81,42.76,42.8,46540.0,37.4746,37.5097,37.4659,37.5009,46540.0
2022-10-31 13:55:00,42.8,42.81,42.78,42.81,76424.0,37.5009,37.5097,37.4834,37.5097,76424.0
2022-10-31 14:00:00,42.8,42.9,42.79,42.9,277510.0,37.5009,37.5885,37.4922,37.5885,277510.0
2022-10-31 14:05:00,42.9,42.9,42.86,42.89,66900.0,37.5885,37.5885,37.5535,37.5798,66900.0
2022-10-31 14:10:00,42.88,42.9,42.84,42.9,57131.0,37.571,37.5885,37.536,37.5885,57131.0
2022-10-31 14:15:00,42.9,42.94,42.88,42.94,85939.0,37.5885,37.6236,37.571,37.6236,85939.0
2022-10-31 14:20:00,42.93,42.96,42.92,42.95,39209.0,37.6148,37.6411,37.6061,37.6324,39209.0
2022-10-31 14:25:00,42.95,42.96,42.9,42.9,38878.0,37.6324,37.6411,37.5885,37.5885,38878.0
2022-10-31 14:30:00,42.91,42.94,42.9,42.93,44472.0,37.5973,37.6236,37.5885,37.6148,44472.0
2022-10-31 14:35:00,42.92,42.93,42.88,42.9,99789.0,37.6061,37.6148,37.571,37.5885,99789.0
2022-10-31 14:40:00,42.9,42.91,42.88,42.91,67778.0,37.5885,37.5973,37.571,37.5973,67778.0
2022-10-31 14:45:00,42.91,42.91,42.85,42.86,93295.0,37.5973,37.5973,37.5447,37.5535,93295.0
2022-10-31 14:50:00,42.87,42.88,42.83,42.84,89109.0,37.5623,37.571,37.5272,37.536,89109.0
2022-10-31 14:55:00,42.84,42.86,42.77,42.8,89910.0,37.536,37.5535,37.4746,37.5009,89910.0
2022-10-31 15:00:00,42.81,42.81,42.7,42.7,74361.0,37.5097,37.5097,37.4133,37.4133,74361.0
2022-10-31 15:05:00,42.7,42.73,42.63,42.64,196947.0,37.4133,37.4396,37.352,37.3607,196947.0
2022-10-31 15:10:00,42.65,42.72,42.64,42.68,111760.0,37.3695,37.4308,37.3607,37.3958,111760.0
2022-10-31 15:15:00,42.69,42.71,42.62,42.71,120281.0,37.4045,37.4221,37.3432,37.4221,120281.0
2022-10-31 15:20:00,42.71,42.77,42.69,42.73,71445.0,37.4221,37.4746,37.4045,37.4396,71445.0
2022-10-31 15:25:00,42.73,42.76,42.68,42.73,119727.0,37.4396,37.4659,37.3958,37.4396,119727.0
2022-10-31 15:30:00,42.73,42.76,42.69,42.75,137625.0,37.4396,37.4659,37.4045,37.4571,137625.0
2022-10-31 15:35:00,42.75,42.76,42.66,42.69,130739.0,37.4571,37.4659,37.3783,37.4045,130739.0
2022-10-31 15:40:00,42.69,42.71,42.6,42.63,272897.0,37.4045,37.4221,37.3257,37.352,272897.0
2022-10-31 15:45:00,42.63,42.66,42.58,42.61,276077.0,37.352,37.3783,37.3082,37.3345,276077.0
2022-10-31 15:50:00,42.6,42.61,42.54,42.54,282206.0,37.3257,37.3345,37.2731,37.2731,282206.0
2022-10-31 15:55:00,42.54,42.54,42.44,42.45,851612.0,37.2731,37.2731,37.1855,37.1943,851612.0
2022-11-01 09:30:00,42.8,42.91,42.66,42.72,192172.0,37.5009,37.5973,37.3783,37.4308,192172.0
2022-11-01 09:35:00,42.72,42.78,42.61,42.62,126522.0,37.4308,37.4834,37.3345,37.3432,126522.0
2022-11-01 09:40:00,42.63,42.77,42.61,42.64,131523.0,37.352,37.4746,37.3345,37.3607,131523.0
2022-11-01 09:45:00,42.65,42.73,42.53,42.66,92063.0,37.3695,37.4396,37.2644,37.3783,92063.0
2022-11-01 09:50:00,42.66,42.71,42.61,42.68,79980.0,37.3783,37.4221,37.3345,37.3958,79980.0
2022-11-01 09:55:00,42.7,42.75,42.68,42.72,45715.0,37.4133,37.4571,37.3958,37.4308,45715.0
2022-11-01 10:00:00,42.71,42.74,42.41,42.42,144949.0,37.4221,37.4484,37.1592,37.168,144949.0
2022-11-01 10:05:00,42.43,42.5,42.37,42.47,70262.0,37.1767,37.2381,37.1242,37.2118,70262.0
2022-11-01 10:10:00,42.47,42.52,42.4,42.51,82868.0,37.2118,37.2556,37.1505,37.2468,82868.0
2022-11-01 10:15:00,42.52,42.59,42.51,42.57,88892.0,37.2556,37.3169,37.2468,37.2994,88892.0
2022-11-01 10:20:00,42.57,42.7,42.51,42.65,75157.0,37.2994,37.4133,37.2468,37.3695,75157.0
2022-11-01 10:25:00,42.65,42.66,42.61,42.63,77475.0,37.3695,37.3783,37.3345,37.352,77475.0
2022-11-01 10:30:00,42.64,42.66,42.56,42.65,81500.0,37.3607,37.3783,37.2906,37.3695,81500.0
2022-11-01 10:35:00,42.66,42.68,42.55,42.55,49965.0,37.3783,37.3958,37.2819,37.2819,49965.0
2022-11-01 10:40:00,42.55,42.56,42.47,42.48,76064.0,37.2819,37.2906,37.2118,37.2205,76064.0
2022-11-01 10:45:00,42.48,42.5,42.42,42.48,53852.0,37.2205,37.2381,37.168,37.2205,53852.0
2022-11-01 10:50:00,42.47,42.51,42.44,42.5,42373.0,37.2118,37.2468,37.1855,37.2381,42373.0
2022-11-01 10:55:00,42.51,42.51,42.37,42.42,54240.0,37.2468,37.2468,37.1242,37.168,54240.0
2022-11-01 11:00:00,42.4,42.42,42.32,42.33,81917.0,37.1505,37.168,37.0804,37.0891,81917.0
2022-11-01 11:05:00,42.34,42.41,42.3,42.41,52875.0,37.0979,37.1592,37.0628,37.1592,52875.0
2022-11-01 11:10:00,42.41,42.56,42.41,42.56,97192.0,37.1592,37.2906,37.1592,37.2906,97192.0
2022-11-01 11:15:00,42.57,42.63,42.56,42.58,46991.0,37.2994,37.352,37.2906,37.3082,46991.0
2022-11-01 11:20:00,42.59,42.65,42.58,42.59,39262.0,37.3169,37.3695,37.3082,37.3169,39262.0
2022-11-01 11:25:00,42.6,42.69,42.57,42.69,180708.0,37.3257,37.4045,37.2994,37.4045,180708.0
2022-11-01 11:30:00,42.69,42.79,42.68,42.78,43852.0,37.4045,37.4922,37.3958,37.4834,43852.0
2022-11-01 11:35:00,42.79,42.8,42.69,42.73,55080.0,37.4922,37.5009,37.4045,37.4396,55080.0
2022-11-01 11:40:00,42.73,42.83,42.72,42.83,50880.0,37.4396,37.5272,37.4308,37.5272,50880.0
2022-11-01 11:45:00,42.82,42.89,42.81,42.88,57414.0,37.5185,37.5798,37.5097,37.571,57414.0
2022-11-01 11:50:00,42.89,42.89,42.81,42.84,58159.0,37.5798,37.5798,37.5097,37.536,58159.0
2022-11-01 11:55:00,42.84,42.94,42.8,42.94,89797.0,37.536,37.6236,37.5009,37.6236,89797.0
2022-11-01 12:00:00,42.94,42.98,42.91,42.97,67240.0,37.6236,37.6586,37.5973,37.6499,67240.0
2022-11-01 12:05:00,42.97,43.12,42.96,42.96,73615.0,37.6499,37.7813,37.6411,37.6411,73615.0
2022-11-01 12:10:00,42.97,43.02,42.93,42.94,39822.0,37.6499,37.6937,37.6148,37.6236,39822.0
2022-11-01 12:15:00,42.94,42.96,42.91,42.95,46667.0,37.6236,37.6411,37.5973,37.6324,46667.0
2022-11-01 12:20:00,42.95,43.03,42.94,42.97,84754.0,37.6324,37.7025,37.6236,37.6499,84754.0
2022-11-01 12:25:00,42.97,43.04,42.96,43.01,70058.0,37.6499,37.7112,37.6411,37.6849,70058.0
2022-11-01 12:30:00,43.01,43.02,42.94,42.95,77745.0,37.6849,37.6937,37.6236,37.6324,77745.0
2022-11-01 12:35:00,42.95,43.02,42.94,43.02,32353.0,37.6324,37.6937,37.6236,37.6937,32353.0
2022-11-01 12:40:00,43.02,43.07,43.01,43.07,42986.0,37.6937,37.7375,37.6849,37.7375,42986.0
2022-11-01 12:45:00,43.07,43.07,43.02,43.05,69979.0,37.7375,37.7375,37.6937,37.72,69979.0
2022-11-01 12:50:00,43.05,43.07,42.98,43.0,32246.0,37.72,37.7375,37.6586,37.6762,32246.0
2022-11-01 12:55:00,43.0,43.03,42.97,42.99,44011.0,37.6762,37.7025,37.6499,37.6674,44011.0
2022-11-01 13:00:00,42.99,43.02,42.97,43.02,54492.0,37.6674,37.6937,37.6499,37.6937,54492.0
2022-11-01 13:05:00,43.02,43.06,43.0,43.01,35780.0,37.6937,37.7287,37.6762,37.6849,35780.0
2022-11-01 13:10:00,43.01,43.13,43.0,43.08,71853.0,37.6849,37.7901,37.6762,37.7463,71853.0
2022-11-01 13:15:00,43.09,43.13,43.07,43.12,50173.0,37.755,37.7901,37.7375,37.7813,50173.0
2022-11-01 13:20:00,43.12,43.16,43.1,43.11,44022.0,37.7813,37.8164,37.7638,37.7725,44022.0
2022-11-01 13:25:00,43.11,43.12,43.08,43.11,44138.0,37.7725,37.7813,37.7463,37.7725,44138.0
2022-11-01 13:30:00,43.12,43.14,43.09,43.09,52788.0,37.7813,37.7988,37.755,37.755,52788.0
2022-11-01 13:35:00,43.09,43.1,43.05,43.07,62480.0,37.755,37.7638,37.72,37.7375,62480.0
2022-11-01 13:40:00,43.08,43.12,43.06,43.07,77976.0,37.7463,37.7813,37.7287,37.7375,77976.0
2022-11-01 13:45:00,43.08,43.12,43.06,43.09,63692.0,37.7463,37.7813,37.7287,37.755,63692.0
2022-11-01 13:50:00,43.09,43.12,43.07,43.08,52077.0,37.755,37.7813,37.7375,37.7463,52077.0
2022-11-01 13:55:00,43.08,43.09,43.02,43.05,68530.0,37.7463,37.755,37.6937,37.72,68530.0
2022-11-01 14:00:00,43.06,43.07,42.99,43.02,53227.0,37.7287,37.7375,37.6674,37.6937,53227.0
2022-11-01 14:05:00,43.02,43.02,42.97,42.99,50104.0,37.6937,37.6937,37.6499,37.6674,50104.0
2022-11-01 14:10:00,43.0,43.01,42.94,42.96,77284.0,37.6762,37.6849,37.6236,37.6411,77284.0
2022-11-01 14:15:00,42.95,42.97,42.9,42.91,33293.0,37.6324,37.6499,37.5885,37.5973,33293.0
2022-11-01 14:20:00,42.91,42.91,42.87,42.88,41141.0,37.5973,37.5973,37.5623,37.571,41141.0
2022-11-01 14:25:00,42.88,42.89,42.83,42.89,46322.0,37.571,37.5798,37.5272,37.5798,46322.0
2022-11-01 14:30:00,42.88,42.9,42.85,42.89,106134.0,37.571,37.5885,37.5447,37.5798,106134.0
2022-11-01 14:35:00,42.89,42.93,42.85,42.87,48524.0,37.5798,37.6148,37.5447,37.5623,48524.0
2022-11-01 14:40:00,42.87,42.89,42.83,42.87,44827.0,37.5623,37.5798,37.5272,37.5623,44827.0
2022-11-01 14:45:00,42.87,42.88,42.85,42.88,25407.0,37.5623,37.571,37.5447,37.571,25407.0
2022-11-01 14:50:00,42.87,42.91,42.85,42.9,54505.0,37.5623,37.5973,37.5447,37.5885,54505.0
2022-11-01 14:55:00,42.9,42.96,42.89,42.94,58070.0,37.5885,37.6411,37.5798,37.6236,58070.0
2022-11-01 15:00:00,42.93,42.93,42.88,42.9,66182.0,37.6148,37.6148,37.571,37.5885,66182.0
2022-11-01 15:05:00,42.91,42.96,42.9,42.96,43812.0,37.5973,37.6411,37.5885,37.6411,43812.0
2022-11-01 15:10:00,42.96,42.96,42.88,42.9,54358.0,37.6411,37.6411,37.571,37.5885,54358.0
2022-11-01 15:15:00,42.89,42.93,42.87,42.93,36174.0,37.5798,37.6148,37.5623,37.6148,36174.0
2022-11-01 15:20:00,42.93,42.96,42.91,42.93,58983.0,37.6148,37.6411,37.5973,37.6148,58983.0
2022-11-01 15:25:00,42.92,42.94,42.9,42.93,62766.0,37.6061,37.6236,37.5885,37.6148,62766.0
2022-11-01 15:30:00,42.93,42.96,42.89,42.91,153234.0,37.6148,37.6411,37.5798,37.5973,153234.0
2022-11-01 15:35:00,42.91,42.96,42.9,42.9,74365.0,37.5973,37.6411,37.5885,37.5885,74365.0
2022-11-01 15:40:00,42.91,42.92,42.86,42.88,88484.0,37.5973,37.6061,37.5535,37.571,88484.0
2022-11-01 15:45:00,42.88,42.94,42.84,42.93,99205.0,37.571,37.6236,37.536,37.6148,99205.0
2022-11-01 15:50:00,42.94,42.95,42.88,42.91,187937.0,37.6236,37.6324,37.571,37.5973,187937.0
2022-11-01 15:55:00,42.91,42.92,42.85,42.85,399577.0,37.5973,37.6061,37.5447,37.5447,399577.0
2022-11-02 09:30:00,42.58,42.78,42.51,42.78,120879.0,37.3082,37.4834,37.2468,37.4834,120879.0
2022-11-02 09:35:00,42.78,42.79,42.63,42.64,71656.0,37.4834,37.4922,37.352,37.3607,71656.0
2022-11-02 09:40:00,42.65,42.72,42.58,42.59,54359.0,37.3695,37.4308,37.3082,37.3169,54359.0
2022-11-02 09:45:00,42.61,42.71,42.54,42.6,100902.0,37.3345,37.4221,37.2731,37.3257,100902.0
2022-11-02 09:50:00,42.6,42.73,42.56,42.66,71394.0,37.3257,37.4396,37.2906,37.3783,71394.0
2022-11-02 09:55:00,42.66,42.85,42.65,42.84,54165.0,37.3783,37.5447,37.3695,37.536,54165.0
2022-11-02 10:00:00,42.84,42.9,42.74,42.79,178358.0,37.536,37.5885,37.4484,37.4922,178358.0
2022-11-02 10:05:00,42.8,42.8,42.69,42.73,43710.0,37.5009,37.5009,37.4045,37.4396,43710.0
2022-11-02 10:10:00,42.71,42.71,42.63,42.7,43265.0,37.4221,37.4221,37.352,37.4133,43265.0
2022-11-02 10:15:00,42.7,42.75,42.63,42.63,49418.0,37.4133,37.4571,37.352,37.352,49418.0
2022-11-02 10:20:00,42.62,42.65,42.6,42.64,29226.0,37.3432,37.3695,37.3257,37.3607,29226.0
2022-11-02 10:25:00,42.65,42.68,42.61,42.63,23374.0,37.3695,37.3958,37.3345,37.352,23374.0
2022-11-02 10:30:00,42.63,42.68,42.57,42.68,52962.0,37.352,37.3958,37.2994,37.3958,52962.0
2022-11-02 10:35:00,42.67,42.67,42.59,42.63,38710.0,37.387,37.387,37.3169,37.352,38710.0
2022-11-02 10:40:00,42.62,42.62,42.55,42.58,24269.0,37.3432,37.3432,37.2819,37.3082,24269.0
2022-11-02 10:45:00,42.58,42.63,42.56,42.59,34144.0,37.3082,37.352,37.2906,37.3169,34144.0
2022-11-02 10:50:00,42.59,42.62,42.52,42.62,33161.0,37.3169,37.3432,37.2556,37.3432,33161.0
2022-11-02 10:55:00,42.62,42.64,42.54,42.55,24133.0,37.3432,37.3607,37.2731,37.2819,24133.0
2022-11-02 11:00:00,42.55,42.61,42.55,42.59,130888.0,37.2819,37.3345,37.2819,37.3169,130888.0
2022-11-02 11:05:00,42.59,42.63,42.57,42.58,44306.0,37.3169,37.352,37.2994,37.3082,44306.0
2022-11-02 11:10:00,42.57,42.6,42.56,42.59,30334.0,37.2994,37.3257,37.2906,37.3169,30334.0
2022-11-02 11:15:00,42.59,42.63,42.56,42.61,18932.0,37.3169,37.352,37.2906,37.3345,18932.0
2022-11-02 11:20:00,42.62,42.67,42.61,42.66,89994.0,37.3432,37.387,37.3345,37.3783,89994.0
2022-11-02 11:25:00,42.66,42.72,42.63,42.68,133859.0,37.3783,37.4308,37.352,37.3958,133859.0
2022-11-02 11:30:00,42.67,42.72,42.64,42.71,43789.0,37.387,37.4308,37.3607,37.4221,43789.0
2022-11-02 11:35:00,42.71,42.76,42.64,42.64,43024.0,37.4221,37.4659,37.3607,37.3607,43024.0
2022-11-02 11:40:00,42.64,42.68,42.63,42.65,23103.0,37.3607,37.3958,37.352,37.3695,23103.0
2022-11-02 11:45:00,42.65,42.67,42.63,42.66,44609.0,37.3695,37.387,37.352,37.3783,44609.0
2022-11-02 11:50:00,42.66,42.67,42.64,42.66,23437.0,37.3783,37.387,37.3607,37.3783,23437.0
2022-11-02 11:55:00,42.67,42.67,42.58,42.58,23228.0,37.387,37.387,37.3082,37.3082,23228.0
2022-11-02 12:00:00,42.59,42.59,42.52,42.55,114493.0,37.3169,37.3169,37.2556,37.2819,114493.0
2022-11-02 12:05:00,42.56,42.58,42.5,42.51,35764.0,37.2906,37.3082,37.2381,37.2468,35764.0
2022-11-02 12:10:00,42.51,42.55,42.5,42.54,19490.0,37.2468,37.2819,37.2381,37.2731,19490.0
2022-11-02 12:15:00,42.54,42.54,42.43,42.46,41556.0,37.2731,37.2731,37.1767,37.203,41556.0
2022-11-02 12:20:00,42.46,42.47,42.44,42.47,13955.0,37.203,37.2118,37.1855,37.2118,13955.0
2022-11-02 12:25:00,42.48,42.5,42.45,42.46,30045.0,37.2205,37.2381,37.1943,37.203,30045.0
2022-11-02 12:30:00,42.45,42.54,42.44,42.53,58849.0,37.1943,37.2731,37.1855,37.2644,58849.0
2022-11-02 12:35:00,42.53,42.53,42.47,42.5,59745.0,37.2644,37.2644,37.2118,37.2381,59745.0
2022-11-02 12:40:00,42.5,42.53,42.49,42.51,39513.0,37.2381,37.2644,37.2293,37.2468,39513.0
2022-11-02 12:45:00,42.51,42.52,42.46,42.5,29238.0,37.2468,37.2556,37.203,37.2381,29238.0
2022-11-02 12:50:00,42.5,42.54,42.49,42.5,33148.0,37.2381,37.2731,37.2293,37.2381,33148.0
2022-11-02 12:55:00,42.49,42.51,42.47,42.5,16955.0,37.2293,37.2468,37.2118,37.2381,16955.0
2022-11-02 13:00:00,42.49,42.5,42.46,42.48,22923.0,37.2293,37.2381,37.203,37.2205,22923.0
2022-11-02 13:05:00,42.48,42.52,42.48,42.51,24451.0,37.2205,37.2556,37.2205,37.2468,24451.0
2022-11-02 13:10:00,42.51,42.52,42.46,42.46,16358.0,37.2468,37.2556,37.203,37.203,16358.0
2022-11-02 13:15:00,42.47,42.51,42.44,42.51,52850.0,37.2118,37.2468,37.1855,37.2468,52850.0
2022-11-02 13:20:00,42.51,42.52,42.47,42.52,20240.0,37.2468,37.2556,37.2118,37.2556,20240.0
2022-11-02 13:25:00,42.52,42.53,42.5,42.53,23222.0,37.2556,37.2644,37.2381,37.2644,23222.0
2022-11-02 13:30:00,42.54,42.58,42.52,42.57,43023.0,37.2731,37.3082,37.2556,37.2994,43023.0
2022-11-02 13:35:00,42.57,42.63,42.56,42.63,21815.0,37.2994,37.352,37.2906,37.352,21815.0
2022-11-02 13:40:00,42.64,42.68,42.61,42.67,41877.0,37.3607,37.3958,37.3345,37.387,41877.0
2022-11-02 13:45:00,42.68,42.74,42.66,42.71,24647.0,37.3958,37.4484,37.3783,37.4221,24647.0
2022-11-02 13:50:00,42.71,42.73,42.67,42.7,45346.0,37.4221,37.4396,37.387,37.4133,45346.0
2022-11-02 13:55:00,42.69,42.71,42.66,42.68,16619.0,37.4045,37.4221,37.3783,37.3958,16619.0
2022-11-02 14:00:00,42.7,43.13,42.54,43.06,152424.0,37.4133,37.7901,37.2731,37.7287,152424.0
2022-11-02 14:05:00,43.03,43.09,42.95,43.03,97891.0,37.7025,37.755,37.6324,37.7025,97891.0
2022-11-02 14:10:00,43.03,43.07,42.9,43.04,112036.0,37.7025,37.7375,37.5885,37.7112,112036.0
2022-11-02 14:15:00,43.05,43.09,42.86,42.97,120858.0,37.72,37.755,37.5535,37.6499,120858.0
2022-11-02 14:20:00,42.97,42.99,42.9,42.93,71607.0,37.6499,37.6674,37.5885,37.6148,71607.0
2022-11-02 14:25:00,42.93,43.1,42.91,43.1,50688.0,37.6148,37.7638,37.5973,37.7638,50688.0
2022-11-02 14:30:00,43.1,43.11,42.92,43.03,144076.0,37.7638,37.7725,37.6061,37.7025,144076.0
2022-11-02 14:35:00,43.02,43.15,42.52,42.76,341202.0,37.6937,37.8076,37.2556,37.4659,341202.0
2022-11-02 14:40:00,42.75,43.0,42.64,42.73,294397.0,37.4571,37.6762,37.3607,37.4396,294397.0
2022-11-02 14:45:00,42.72,42.81,42.56,42.59,121936.0,37.4308,37.5097,37.2906,37.3169,121936.0
2022-11-02 14:50:00,42.6,42.65,42.16,42.29,167196.0,37.3257,37.3695,36.9402,37.0541,167196.0
2022-11-02 14:55:00,42.29,42.42,42.24,42.36,113162.0,37.0541,37.168,37.0103,37.1154,113162.0
2022-11-02 15:00:00,42.36,42.48,42.31,42.43,114350.0,37.1154,37.2205,37.0716,37.1767,114350.0
2022-11-02 15:05:00,42.42,42.65,42.41,42.6,130896.0,37.168,37.3695,37.1592,37.3257,130896.0
2022-11-02 15:10:00,42.6,42.6,42.39,42.4,240708.0,37.3257,37.3257,37.1417,37.1505,240708.0
2022-11-02 15:15:00,42.39,42.39,42.22,42.23,129256.0,37.1417,37.1417,36.9927,37.0015,129256.0
2022-11-02 15:20:00,42.22,42.23,42.15,42.18,108834.0,36.9927,37.0015,36.9314,36.9577,108834.0
2022-11-02 15:25:00,42.18,42.21,41.98,42.05,174178.0,36.9577,36.984,36.7825,36.8438,174178.0
2022-11-02 15:30:00,42.05,42.05,41.94,41.96,111470.0,36.8438,36.8438,36.7474,36.7649,111470.0
2022-11-02 15:35:00,41.95,42.04,41.91,42.01,154434.0,36.7562,36.835,36.7211,36.8087,154434.0
2022-11-02 15:40:00,42.0,42.0,41.89,41.92,159278.0,36.8,36.8,36.7036,36.7299,159278.0
2022-11-02 15:45:00,41.92,41.95,41.85,41.89,178172.0,36.7299,36.7562,36.6685,36.7036,178172.0
2022-11-02 15:50:00,41.89,41.9,41.73,41.76,414453.0,36.7036,36.7124,36.5634,36.5897,414453.0
2022-11-02 15:55:00,41.77,41.85,41.73,41.73,750261.0,36.5985,36.6685,36.5634,36.5634,750261.0
2022-11-03 09:30:00,41.18,41.3,40.86,40.91,249791.0,36.0815,36.1866,35.8011,35.8449,249791.0
2022-11-03 09:35:00,40.91,41.05,40.86,41.04,107558.0,35.8449,35.9676,35.8011,35.9588,107558.0
2022-11-03 09:40:00,41.04,41.15,40.98,41.08,159386.0,35.9588,36.0552,35.9063,35.9939,159386.0
2022-11-03 09:45:00,41.09,41.09,40.67,40.68,199672.0,36.0026,36.0026,35.6346,35.6434,199672.0
2022-11-03 09:50:00,40.68,40.73,40.56,40.58,109916.0,35.6434,35.6872,35.5383,35.5558,109916.0
2022-11-03 09:55:00,40.57,40.73,40.57,40.67,151471.0,35.547,35.6872,35.547,35.6346,151471.0
2022-11-03 10:00:00,40.69,40.84,40.59,40.83,178125.0,35.6522,35.7836,35.5645,35.7748,178125.0
2022-11-03 10:05:00,40.84,40.93,40.74,40.83,107757.0,35.7836,35.8625,35.696,35.7748,107757.0
2022-11-03 10:10:00,40.83,40.87,40.74,40.87,56639.0,35.7748,35.8099,35.696,35.8099,56639.0
2022-11-03 10:15:00,40.87,40.91,40.74,40.82,121677.0,35.8099,35.8449,35.696,35.7661,121677.0
2022-11-03 10:20:00,40.82,40.87,40.77,40.84,93821.0,35.7661,35.8099,35.7223,35.7836,93821.0
2022-11-03 10:25:00,40.84,40.91,40.8,40.9,78968.0,35.7836,35.8449,35.7485,35.8362,78968.0
2022-11-03 10:30:00,40.91,40.91,40.68,40.71,160268.0,35.8449,35.8449,35.6434,35.6697,160268.0
2022-11-03 10:35:00,40.71,40.78,40.67,40.73,125011.0,35.6697,35.731,35.6346,35.6872,125011.0
2022-11-03 10:40:00,40.74,40.79,40.7,40.75,125242.0,35.696,35.7398,35.6609,35.7047,125242.0
2022-11-03 10:45:00,40.75,40.87,40.7,40.87,83040.0,35.7047,35.8099,35.6609,35.8099,83040.0
2022-11-03 10:50:00,40.87,40.99,40.82,40.98,103340.0,35.8099,35.915,35.7661,35.9063,103340.0
2022-11-03 10:55:00,40.98,41.09,40.95,41.08,93404.0,35.9063,36.0026,35.88,35.9939,93404.0
2022-11-03 11:00:00,41.08,41.08,40.93,40.95,78896.0,35.9939,35.9939,35.8625,35.88,78896.0
2022-11-03 11:05:00,40.96,41.04,40.94,41.02,40918.0,35.8887,35.9588,35.8712,35.9413,40918.0
2022-11-03 11:10:00,41.03,41.1,40.99,41.01,129990.0,35.9501,36.0114,35.915,35.9325,129990.0
2022-11-03 11:15:00,41.02,41.13,41.02,41.09,42813.0,35.9413,36.0377,35.9413,36.0026,42813.0
2022-11-03 11:20:00,41.09,41.17,41.07,41.09,53560.0,36.0026,36.0727,35.9851,36.0026,53560.0
2022-11-03 11:25:00,41.08,41.13,41.04,41.06,69250.0,35.9939,36.0377,35.9588,35.9764,69250.0
2022-11-03 11:30:00,41.06,41.09,40.95,40.98,53566.0,35.9764,36.0026,35.88,35.9063,53566.0
2022-11-03 11:35:00,40.98,41.06,40.97,41.05,43878.0,35.9063,35.9764,35.8975,35.9676,43878.0
2022-11-03 11:40:00,41.06,41.08,41.01,41.02,42371.0,35.9764,35.9939,35.9325,35.9413,42371.0
2022-11-03 11:45:00,41.02,41.14,41.02,41.07,60557.0,35.9413,36.0465,35.9413,35.9851,60557.0
2022-11-03 11:50:00,41.06,41.08,40.96,40.97,81982.0,35.9764,35.9939,35.8887,35.8975,81982.0
2022-11-03 11:55:00,40.96,40.98,40.9,40.91,86049.0,35.8887,35.9063,35.8362,35.8449,86049.0
2022-11-03 12:00:00,40.9,40.93,40.86,40.91,74871.0,35.8362,35.8625,35.8011,35.8449,74871.0
2022-11-03 12:05:00,40.91,40.96,40.84,40.86,60510.0,35.8449,35.8887,35.7836,35.8011,60510.0
2022-11-03 12:10:00,40.85,40.96,40.85,40.95,31492.0,35.7924,35.8887,35.7924,35.88,31492.0
2022-11-03 12:15:00,40.95,41.06,40.95,41.05,46019.0,35.88,35.9764,35.88,35.9676,46019.0
2022-11-03 12:20:00,41.05,41.13,41.03,41.09,163799.0,35.9676,36.0377,35.9501,36.0026,163799.0
2022-11-03 12:25:00,41.09,41.1,41.04,41.05,79974.0,36.0026,36.0114,35.9588,35.9676,79974.0
2022-11-03 12:30:00,41.05,41.09,41.01,41.06,75476.0,35.9676,36.0026,35.9325,35.9764,75476.0
2022-11-03 12:35:00,41.06,41.06,40.94,40.96,110787.0,35.9764,35.9764,35.8712,35.8887,110787.0
2022-11-03 12:40:00,40.96,41.07,40.95,41.07,93945.0,35.8887,35.9851,35.88,35.9851,93945.0
2022-11-03 12:45:00,41.07,41.08,41.02,41.02,52478.0,35.9851,35.9939,35.9413,35.9413,52478.0
2022-11-03 12:50:00,41.03,41.08,41.02,41.06,79505.0,35.9501,35.9939,35.9413,35.9764,79505.0
2022-11-03 12:55:00,41.05,41.06,40.99,41.01,42182.0,35.9676,35.9764,35.915,35.9325,42182.0
2022-11-03 13:00:00,41.0,41.08,41.0,41.07,127513.0,35.9238,35.9939,35.9238,35.9851,127513.0
2022-11-03 13:05:00,41.07,41.13,41.05,41.13,91576.0,35.9851,36.0377,35.9676,36.0377,91576.0
2022-11-03 13:10:00,41.12,41.14,41.06,41.14,44954.0,36.0289,36.0465,35.9764,36.0465,44954.0
2022-11-03 13:15:00,41.14,41.26,41.14,41.24,71899.0,36.0465,36.1516,36.0465,36.1341,71899.0
2022-11-03 13:20:00,41.23,41.25,41.17,41.2,66623.0,36.1253,36.1428,36.0727,36.099,66623.0
2022-11-03 13:25:00,41.21,41.22,41.16,41.2,102014.0,36.1078,36.1165,36.064,36.099,102014.0
2022-11-03 13:30:00,41.19,41.24,41.17,41.23,43115.0,36.0903,36.1341,36.0727,36.1253,43115.0
2022-11-03 13:35:00,41.23,41.31,41.19,41.3,66934.0,36.1253,36.1954,36.0903,36.1866,66934.0
2022-11-03 13:40:00,41.3,41.33,41.29,41.32,91417.0,36.1866,36.2129,36.1779,36.2042,91417.0
2022-11-03 13:45:00,41.33,41.43,41.33,41.37,146870.0,36.2129,36.3005,36.2129,36.248,146870.0
2022-11-03 13:50:00,41.37,41.4,41.31,41.38,91392.0,36.248,36.2743,36.1954,36.2567,91392.0
2022-11-03 13:55:00,41.38,41.4,41.35,41.37,62132.0,36.2567,36.2743,36.2305,36.248,62132.0
2022-11-03 14:00:00,41.37,41.42,41.36,41.41,75867.0,36.248,36.2918,36.2392,36.283,75867.0
2022-11-03 14:05:00,41.41,41.49,41.4,41.44,67878.0,36.283,36.3531,36.2743,36.3093,67878.0
2022-11-03 14:10:00,41.43,41.55,41.43,41.54,59905.0,36.3005,36.4057,36.3005,36.3969,59905.0
2022-11-03 14:15:00,41.54,41.61,41.52,41.6,59850.0,36.3969,36.4583,36.3794,36.4495,59850.0
2022-11-03 14:20:00,41.6,41.62,41.59,41.62,91744.0,36.4495,36.467,36.4407,36.467,91744.0
2022-11-03 14:25:00,41.62,41.73,41.61,41.72,152066.0,36.467,36.5634,36.4583,36.5546,152066.0
2022-11-03 14:30:00,41.73,41.8,41.7,41.73,104733.0,36.5634,36.6247,36.5371,36.5634,104733.0
2022-11-03 14:35:00,41.73,41.75,41.67,41.68,124058.0,36.5634,36.5809,36.5108,36.5196,124058.0
2022-11-03 14:40:00,41.67,41.7,41.6,41.64,152440.0,36.5108,36.5371,36.4495,36.4845,152440.0
2022-11-03 14:45:00,41.64,41.73,41.61,41.67,531041.0,36.4845,36.5634,36.4583,36.5108,531041.0
2022-11-03 14:50:00,41.66,41.7,41.6,41.7,87941.0,36.5021,36.5371,36.4495,36.5371,87941.0
2022-11-03 14:55:00,41.7,41.73,41.66,41.72,68475.0,36.5371,36.5634,36.5021,36.5546,68475.0
2022-11-03 15:00:00,41.72,41.73,41.69,41.71,128033.0,36.5546,36.5634,36.5284,36.5459,128033.0
2022-11-03 15:05:00,41.71,41.73,41.65,41.72,142372.0,36.5459,36.5634,36.4933,36.5546,142372.0
2022-11-03 15:10:00,41.72,41.72,41.6,41.64,364163.0,36.5546,36.5546,36.4495,36.4845,364163.0
2022-11-03 15:15:00,41.64,41.68,41.63,41.65,52967.0,36.4845,36.5196,36.4758,36.4933,52967.0
2022-11-03 15:20:00,41.65,41.68,41.56,41.59,172970.0,36.4933,36.5196,36.4145,36.4407,172970.0
2022-11-03 15:25:00,41.59,41.64,41.58,41.6,145538.0,36.4407,36.4845,36.432,36.4495,145538.0
2022-11-03 15:30:00,41.59,41.63,41.54,41.63,80143.0,36.4407,36.4758,36.3969,36.4758,80143.0
2022-11-03 15:35:00,41.62,41.65,41.54,41.55,158908.0,36.467,36.4933,36.3969,36.4057,158908.0
2022-11-03 15:40:00,41.55,41.59,41.52,41.54,112570.0,36.4057,36.4407,36.3794,36.3969,112570.0
2022-11-03 15:45:00,41.54,41.57,41.47,41.52,229871.0,36.3969,36.4232,36.3356,36.3794,229871.0
2022-11-03 15:50:00,41.52,41.54,41.44,41.46,548970.0,36.3794,36.3969,36.3093,36.3268,548970.0
2022-11-03 15:55:00,41.46,41.61,41.41,41.49,1868285.0,36.3268,36.4583,36.283,36.3531,1868285.0
2022-11-04 09:30:00,41.98,42.39,41.98,42.38,253202.0,36.7825,37.1417,36.7825,37.1329,253202.0
2022-11-04 09:35:00,42.4,42.65,42.39,42.64,215418.0,37.1505,37.3695,37.1417,37.3607,215418.0
2022-11-04 09:40:00,42.64,42.68,42.46,42.46,189441.0,37.3607,37.3958,37.203,37.203,189441.0
2022-11-04 09:45:00,42.47,42.51,42.17,42.18,304600.0,37.2118,37.2468,36.9489,36.9577,304600.0
2022-11-04 09:50:00,42.17,42.27,42.02,42.25,187478.0,36.9489,37.0365,36.8175,37.019,187478.0
2022-11-04 09:55:00,42.26,42.51,42.23,42.51,118457.0,37.0278,37.2468,37.0015,37.2468,118457.0
2022-11-04 10:00:00,42.51,42.55,42.32,42.37,181133.0,37.2468,37.2819,37.0804,37.1242,181133.0
2022-11-04 10:05:00,42.37,42.46,42.25,42.34,138694.0,37.1242,37.203,37.019,37.0979,138694.0
2022-11-04 10:10:00,42.34,42.46,42.3,42.44,171209.0,37.0979,37.203,37.0628,37.1855,171209.0
2022-11-04 10:15:00,42.45,42.5,42.31,42.36,91551.0,37.1943,37.2381,37.0716,37.1154,91551.0
2022-11-04 10:20:00,42.36,42.46,42.35,42.46,186750.0,37.1154,37.203,37.1066,37.203,186750.0
2022-11-04 10:25:00,42.47,42.61,42.46,42.59,118173.0,37.2118,37.3345,37.203,37.3169,118173.0
2022-11-04 10:30:00,42.6,42.65,42.56,42.59,134648.0,37.3257,37.3695,37.2906,37.3169,134648.0
2022-11-04 10:35:00,42.58,42.59,42.46,42.5,177676.0,37.3082,37.3169,37.203,37.2381,177676.0
2022-11-04 10:40:00,42.5,42.6,42.49,42.53,254951.0,37.2381,37.3257,37.2293,37.2644,254951.0
2022-11-04 10:45:00,42.55,42.62,42.48,42.62,64367.0,37.2819,37.3432,37.2205,37.3432,64367.0
2022-11-04 10:50:00,42.62,42.71,42.61,42.67,167423.0,37.3432,37.4221,37.3345,37.387,167423.0
2022-11-04 10:55:00,42.68,42.7,42.55,42.6,74696.0,37.3958,37.4133,37.2819,37.3257,74696.0
2022-11-04 11:00:00,42.59,42.78,42.59,42.72,366490.0,37.3169,37.4834,37.3169,37.4308,366490.0
2022-11-04 11:05:00,42.72,42.73,42.61,42.64,53919.0,37.4308,37.4396,37.3345,37.3607,53919.0
2022-11-04 11:10:00,42.66,42.7,42.6,42.61,72226.0,37.3783,37.4133,37.3257,37.3345,72226.0
2022-11-04 11:15:00,42.61,42.65,42.56,42.57,55784.0,37.3345,37.3695,37.2906,37.2994,55784.0
2022-11-04 11:20:00,42.57,42.64,42.53,42.56,48281.0,37.2994,37.3607,37.2644,37.2906,48281.0
2022-11-04 11:25:00,42.55,42.55,42.32,42.34,283015.0,37.2819,37.2819,37.0804,37.0979,283015.0
2022-11-04 11:30:00,42.35,42.47,42.33,42.45,92223.0,37.1066,37.2118,37.0891,37.1943,92223.0
2022-11-04 11:35:00,42.46,42.53,42.4,42.45,115357.0,37.203,37.2644,37.1505,37.1943,115357.0
2022-11-04 11:40:00,42.46,42.47,42.32,42.36,78646.0,37.203,37.2118,37.0804,37.1154,78646.0
2022-11-04 11:45:00,42.36,42.38,42.23,42.26,85192.0,37.1154,37.1329,37.0015,37.0278,85192.0
2022-11-04 11:50:00,42.26,42.26,42.11,42.16,77914.0,37.0278,37.0278,36.8964,36.9402,77914.0
2022-11-04 11:55:00,42.16,42.2,42.06,42.08,63272.0,36.9402,36.9752,36.8525,36.8701,63272.0
2022-11-04 12:00:00,42.08,42.14,41.99,42.02,79810.0,36.8701,36.9226,36.7912,36.8175,79810.0
2022-11-04 12:05:00,42.03,42.21,42.01,42.21,56717.0,36.8263,36.984,36.8087,36.984,56717.0
2022-11-04 12:10:00,42.2,42.21,42.11,42.17,54344.0,36.9752,36.984,36.8964,36.9489,54344.0
2022-11-04 12:15:00,42.16,42.29,42.13,42.29,71052.0,36.9402,37.0541,36.9139,37.0541,71052.0
2022-11-04 12:20:00,42.3,42.31,42.19,42.21,55024.0,37.0628,37.0716,36.9665,36.984,55024.0
2022-11-04 12:25:00,42.21,42.36,42.2,42.34,70009.0,36.984,37.1154,36.9752,37.0979,70009.0
2022-11-04 12:30:00,42.34,42.42,42.3,42.4,229053.0,37.0979,37.168,37.0628,37.1505,229053.0
2022-11-04 12:35:00,42.4,42.41,42.32,42.39,72417.0,37.1505,37.1592,37.0804,37.1417,72417.0
2022-11-04 12:40:00,42.4,42.45,42.34,42.44,110451.0,37.1505,37.1943,37.0979,37.1855,110451.0
2022-11-04 12:45:00,42.43,42.5,42.38,42.43,126645.0,37.1767,37.2381,37.1329,37.1767,126645.0
2022-11-04 12:50:00,42.44,42.52,42.4,42.51,134280.0,37.1855,37.2556,37.1505,37.2468,134280.0
2022-11-04 12:55:00,42.5,42.54,42.45,42.51,85998.0,37.2381,37.2731,37.1943,37.2468,85998.0
2022-11-04 13:00:00,42.51,42.54,42.47,42.53,81128.0,37.2468,37.2731,37.2118,37.2644,81128.0
2022-11-04 13:05:00,42.54,42.6,42.46,42.47,82360.0,37.2731,37.3257,37.203,37.2118,82360.0
2022-11-04 13:10:00,42.47,42.65,42.47,42.64,129092.0,37.2118,37.3695,37.2118,37.3607,129092.0
2022-11-04 13:15:00,42.65,42.67,42.57,42.65,81192.0,37.3695,37.387,37.2994,37.3695,81192.0
2022-11-04 13:20:00,42.65,42.68,42.57,42.66,90119.0,37.3695,37.3958,37.2994,37.3783,90119.0
2022-11-04 13:25:00,42.67,42.68,42.58,42.59,103996.0,37.387,37.3958,37.3082,37.3169,103996.0
2022-11-04 13:30:00,42.59,42.64,42.57,42.58,90186.0,37.3169,37.3607,37.2994,37.3082,90186.0
2022-11-04 13:35:00,42.58,42.66,42.56,42.63,112590.0,37.3082,37.3783,37.2906,37.352,112590.0
2022-11-04 13:40:00,42.62,42.66,42.58,42.62,77106.0,37.3432,37.3783,37.3082,37.3432,77106.0
2022-11-04 13:45:00,42.62,42.62,42.53,42.59,104256.0,37.3432,37.3432,37.2644,37.3169,104256.0
2022-11-04 13:50:00,42.58,42.6,42.52,42.52,84160.0,37.3082,37.3257,37.2556,37.2556,84160.0
2022-11-04 13:55:00,42.52,42.53,42.47,42.5,54410.0,37.2556,37.2644,37.2118,37.2381,54410.0
2022-11-04 14:00:00,42.5,42.57,42.5,42.51,67454.0,37.2381,37.2994,37.2381,37.2468,67454.0
2022-11-04 14:05:00,42.5,42.5,42.43,42.46,65901.0,37.2381,37.2381,37.1767,37.203,65901.0
2022-11-04 14:10:00,42.46,42.5,42.44,42.48,86607.0,37.203,37.2381,37.1855,37.2205,86607.0
2022-11-04 14:15:00,42.48,42.57,42.43,42.57,109610.0,37.2205,37.2994,37.1767,37.2994,109610.0
2022-11-04 14:20:00,42.56,42.6,42.53,42.59,77224.0,37.2906,37.3257,37.2644,37.3169,77224.0
2022-11-04 14:25:00,42.59,42.65,42.54,42.59,114468.0,37.3169,37.3695,37.2731,37.3169,114468.0
2022-11-04 14:30:00,42.59,42.62,42.55,42.59,79074.0,37.3169,37.3432,37.2819,37.3169,79074.0
2022-11-04 14:35:00,42.59,42.62,42.56,42.59,79454.0,37.3169,37.3432,37.2906,37.3169,79454.0
2022-11-04 14:40:00,42.6,42.65,42.57,42.64,154265.0,37.3257,37.3695,37.2994,37.3607,154265.0
2022-11-04 14:45:00,42.64,42.67,42.6,42.62,70292.0,37.3607,37.387,37.3257,37.3432,70292.0
2022-11-04 14:50:00,42.62,42.68,42.61,42.65,85250.0,37.3432,37.3958,37.3345,37.3695,85250.0
2022-11-04 14:55:00,42.65,42.7,42.62,42.65,73964.0,37.3695,37.4133,37.3432,37.3695,73964.0
2022-11-04 15:00:00,42.65,42.73,42.62,42.71,95048.0,37.3695,37.4396,37.3432,37.4221,95048.0
2022-11-04 15:05:00,42.71,42.75,42.69,42.73,91663.0,37.4221,37.4571,37.4045,37.4396,91663.0
2022-11-04 15:10:00,42.73,42.75,42.7,42.73,66833.0,37.4396,37.4571,37.4133,37.4396,66833.0
2022-11-04 15:15:00,42.73,42.76,42.71,42.74,132229.0,37.4396,37.4659,37.4221,37.4484,132229.0
2022-11-04 15:20:00,42.74,42.75,42.66,42.7,84686.0,37.4484,37.4571,37.3783,37.4133,84686.0
2022-11-04 15:25:00,42.71,42.75,42.68,42.74,600599.0,37.4221,37.4571,37.3958,37.4484,600599.0
2022-11-04 15:30:00,42.75,42.87,42.69,42.87,176002.0,37.4571,37.5623,37.4045,37.5623,176002.0
2022-11-04 15:35:00,42.87,42.89,42.82,42.84,238563.0,37.5623,37.5798,37.5185,37.536,238563.0
2022-11-04 15:40:00,42.84,42.84,42.72,42.82,249905.0,37.536,37.536,37.4308,37.5185,249905.0
2022-11-04 15:45:00,42.82,42.88,42.75,42.77,260420.0,37.5185,37.571,37.4571,37.4746,260420.0
2022-11-04 15:50:00,42.78,42.81,42.68,42.76,431050.0,37.4834,37.5097,37.3958,37.4659,431050.0
2022-11-04 15:55:00,42.77,42.86,42.75,42.84,962725.0,37.4746,37.5535,37.4571,37.536,962725.0
2022-11-07 09:30:00,43.2,43.35,43.09,43.29,259042.0,37.8514,37.9828,37.755,37.9303,259042.0
2022-11-07 09:35:00,43.3,43.38,43.19,43.28,166345.0,37.939,38.0091,37.8426,37.9215,166345.0
2022-11-07 09:40:00,43.26,43.3,43.18,43.23,270032.0,37.904,37.939,37.8339,37.8777,270032.0
2022-11-07 09:45:00,43.24,43.36,43.17,43.18,233491.0,37.8865,37.9916,37.8251,37.8339,233491.0
2022-11-07 09:50:00,43.18,43.23,43.01,43.04,255203.0,37.8339,37.8777,37.6849,37.7112,255203.0
2022-11-07 09:55:00,43.03,43.1,42.92,43.02,125664.0,37.7025,37.7638,37.6061,37.6937,125664.0
2022-11-07 10:00:00,43.04,43.13,42.99,43.13,115468.0,37.7112,37.7901,37.6674,37.7901,115468.0
2022-11-07 10:05:00,43.13,43.21,43.08,43.14,105172.0,37.7901,37.8602,37.7463,37.7988,105172.0
2022-11-07 10:10:00,43.14,43.18,42.99,43.05,71511.0,37.7988,37.8339,37.6674,37.72,71511.0
2022-11-07 10:15:00,43.04,43.12,43.02,43.12,53828.0,37.7112,37.7813,37.6937,37.7813,53828.0
2022-11-07 10:20:00,43.12,43.12,43.0,43.07,71006.0,37.7813,37.7813,37.6762,37.7375,71006.0
2022-11-07 10:25:00,43.06,43.09,42.96,42.98,84517.0,37.7287,37.755,37.6411,37.6586,84517.0
2022-11-07 10:30:00,42.97,43.04,42.93,42.98,91796.0,37.6499,37.7112,37.6148,37.6586,91796.0
2022-11-07 10:35:00,42.99,43.0,42.82,42.83,104317.0,37.6674,37.6762,37.5185,37.5272,104317.0
2022-11-07 10:40:00,42.83,42.95,42.75,42.84,111001.0,37.5272,37.6324,37.4571,37.536,111001.0
2022-11-07 10:45:00,42.83,42.98,42.82,42.96,126703.0,37.5272,37.6586,37.5185,37.6411,126703.0
2022-11-07 10:50:00,42.96,42.96,42.89,42.92,57987.0,37.6411,37.6411,37.5798,37.6061,57987.0
2022-11-07 10:55:00,42.91,42.93,42.82,42.84,35618.0,37.5973,37.6148,37.5185,37.536,35618.0
2022-11-07 11:00:00,42.85,42.96,42.81,42.94,83316.0,37.5447,37.6411,37.5097,37.6236,83316.0
2022-11-07 11:05:00,42.94,43.0,42.93,42.97,155665.0,37.6236,37.6762,37.6148,37.6499,155665.0
2022-11-07 11:10:00,42.95,42.95,42.88,42.88,83881.0,37.6324,37.6324,37.571,37.571,83881.0
2022-11-07 11:15:00,42.88,42.96,42.88,42.91,55222.0,37.571,37.6411,37.571,37.5973,55222.0
2022-11-07 11:20:00,42.9,42.98,42.87,42.91,71763.0,37.5885,37.6586,37.5623,37.5973,71763.0
2022-11-07 11:25:00,42.91,42.94,42.87,42.94,61796.0,37.5973,37.6236,37.5623,37.6236,61796.0
2022-11-07 11:30:00,42.94,43.02,42.93,43.02,54288.0,37.6236,37.6937,37.6148,37.6937,54288.0
2022-11-07 11:35:00,43.02,43.04,42.96,43.01,87387.0,37.6937,37.7112,37.6411,37.6849,87387.0
2022-11-07 11:40:00,43.01,43.01,42.9,42.95,72806.0,37.6849,37.6849,37.5885,37.6324,72806.0
2022-11-07 11:45:00,42.94,43.02,42.93,43.02,48991.0,37.6236,37.6937,37.6148,37.6937,48991.0
2022-11-07 11:50:00,43.02,43.08,43.0,43.08,50478.0,37.6937,37.7463,37.6762,37.7463,50478.0
2022-11-07 11:55:00,43.08,43.1,43.02,43.03,69843.0,37.7463,37.7638,37.6937,37.7025,69843.0
2022-11-07 12:00:00,43.03,43.08,42.98,43.08,69975.0,37.7025,37.7463,37.6586,37.7463,69975.0
2022-11-07 12:05:00,43.08,43.16,43.06,43.16,90817.0,37.7463,37.8164,37.7287,37.8164,90817.0
2022-11-07 12:10:00,43.15,43.16,43.07,43.1,116418.0,37.8076,37.8164,37.7375,37.7638,116418.0
2022-11-07 12:15:00,43.11,43.12,43.06,43.1,49409.0,37.7725,37.7813,37.7287,37.7638,49409.0
2022-11-07 12:20:00,43.09,43.13,43.08,43.13,39733.0,37.755,37.7901,37.7463,37.7901,39733.0
2022-11-07 12:25:00,43.14,43.17,43.11,43.14,65459.0,37.7988,37.8251,37.7725,37.7988,65459.0
2022-11-07 12:30:00,43.15,43.15,43.08,43.09,55518.0,37.8076,37.8076,37.7463,37.755,55518.0
2022-11-07 12:35:00,43.09,43.16,43.08,43.16,47694.0,37.755,37.8164,37.7463,37.8164,47694.0
2022-11-07 12:40:00,43.16,43.28,43.15,43.26,133682.0,37.8164,37.9215,37.8076,37.904,133682.0
2022-11-07 12:45:00,43.26,43.29,43.24,43.29,99906.0,37.904,37.9303,37.8865,37.9303,99906.0
2022-11-07 12:50:00,43.29,43.33,43.21,43.26,157986.0,37.9303,37.9653,37.8602,37.904,157986.0
2022-11-07 12:55:00,43.26,43.27,43.19,43.25,48944.0,37.904,37.9127,37.8426,37.8952,48944.0
2022-11-07 13:00:00,43.25,43.32,43.24,43.3,52221.0,37.8952,37.9565,37.8865,37.939,52221.0
2022-11-07 13:05:00,43.3,43.3,43.22,43.24,251656.0,37.939,37.939,37.8689,37.8865,251656.0
2022-11-07 13:10:00,43.23,43.25,43.16,43.2,61957.0,37.8777,37.8952,37.8164,37.8514,61957.0
2022-11-07 13:15:00,43.2,43.22,43.16,43.19,40911.0,37.8514,37.8689,37.8164,37.8426,40911.0
2022-11-07 13:20:00,43.18,43.2,43.14,43.15,58112.0,37.8339,37.8514,37.7988,37.8076,58112.0
2022-11-07 13:25:00,43.15,43.17,43.1,43.15,65413.0,37.8076,37.8251,37.7638,37.8076,65413.0
2022-11-07 13:30:00,43.16,43.25,43.16,43.2,68267.0,37.8164,37.8952,37.8164,37.8514,68267.0
2022-11-07 13:35:00,43.21,43.21,43.16,43.19,49359.0,37.8602,37.8602,37.8164,37.8426,49359.0
2022-11-07 13:40:00,43.19,43.23,43.18,43.21,42854.0,37.8426,37.8777,37.8339,37.8602,42854.0
2022-11-07 13:45:00,43.22,43.3,43.21,43.3,96147.0,37.8689,37.939,37.8602,37.939,96147.0
2022-11-07 13:50:00,43.3,43.35,43.28,43.32,88746.0,37.939,37.9828,37.9215,37.9565,88746.0
2022-11-07 13:55:00,43.32,43.34,43.29,43.29,76760.0,37.9565,37.9741,37.9303,37.9303,76760.0
2022-11-07 14:00:00,43.3,43.32,43.19,43.22,506571.0,37.939,37.9565,37.8426,37.8689,506571.0
2022-11-07 14:05:00,43.22,43.22,43.09,43.17,65480.0,37.8689,37.8689,37.755,37.8251,65480.0
2022-11-07 14:10:00,43.16,43.24,43.16,43.19,125579.0,37.8164,37.8865,37.8164,37.8426,125579.0
2022-11-07 14:15:00,43.19,43.24,43.16,43.16,169776.0,37.8426,37.8865,37.8164,37.8164,169776.0
2022-11-07 14:20:00,43.16,43.18,43.11,43.18,97401.0,37.8164,37.8339,37.7725,37.8339,97401.0
2022-11-07 14:25:00,43.18,43.2,43.15,43.16,55230.0,37.8339,37.8514,37.8076,37.8164,55230.0
2022-11-07 14:30:00,43.16,43.24,43.13,43.23,67495.0,37.8164,37.8865,37.7901,37.8777,67495.0
2022-11-07 14:35:00,43.24,43.25,43.21,43.23,62932.0,37.8865,37.8952,37.8602,37.8777,62932.0
2022-11-07 14:40:00,43.23,43.25,43.21,43.25,57333.0,37.8777,37.8952,37.8602,37.8952,57333.0
2022-11-07 14:45:00,43.24,43.3,43.23,43.3,77308.0,37.8865,37.939,37.8777,37.939,77308.0
2022-11-07 14:50:00,43.3,43.33,43.28,43.3,59812.0,37.939,37.9653,37.9215,37.939,59812.0
2022-11-07 14:55:00,43.3,43.32,43.23,43.25,45368.0,37.939,37.9565,37.8777,37.8952,45368.0
2022-11-07 15:00:00,43.25,43.32,43.25,43.31,57788.0,37.8952,37.9565,37.8952,37.9478,57788.0
2022-11-07 15:05:00,43.3,43.37,43.3,43.36,70987.0,37.939,38.0004,37.939,37.9916,70987.0
2022-11-07 15:10:00,43.35,43.37,43.3,43.32,117955.0,37.9828,38.0004,37.939,37.9565,117955.0
2022-11-07 15:15:00,43.33,43.34,43.25,43.34,69989.0,37.9653,37.9741,37.8952,37.9741,69989.0
2022-11-07 15:20:00,43.34,43.36,43.29,43.34,79252.0,37.9741,37.9916,37.9303,37.9741,79252.0
2022-11-07 15:25:00,43.34,43.39,43.33,43.37,186538.0,37.9741,38.0179,37.9653,38.0004,186538.0
2022-11-07 15:30:00,43.37,43.41,43.34,43.37,212978.0,38.0004,38.0354,37.9741,38.0004,212978.0
2022-11-07 15:35:00,43.38,43.38,43.31,43.34,112338.0,38.0091,38.0091,37.9478,37.9741,112338.0
2022-11-07 15:40:00,43.33,43.43,43.32,43.43,385944.0,37.9653,38.0529,37.9565,38.0529,385944.0
2022-11-07 15:45:00,43.43,43.5,43.39,43.5,366157.0,38.0529,38.1143,38.0179,38.1143,366157.0
2022-11-07 15:50:00,43.5,43.6,43.48,43.48,527575.0,38.1143,38.2019,38.0967,38.0967,527575.0
2022-11-07 15:55:00,43.48,43.58,43.47,43.53,1094449.0,38.0967,38.1844,38.088,38.1405,1094449.0
2022-11-08 09:30:00,43.75,43.79,43.52,43.61,207234.0,38.3333,38.3684,38.1318,38.2106,207234.0
2022-11-08 09:35:00,43.63,43.64,43.47,43.61,105061.0,38.2282,38.2369,38.088,38.2106,105061.0
2022-11-08 09:40:00,43.62,43.8,43.57,43.76,166697.0,38.2194,38.3771,38.1756,38.3421,166697.0
2022-11-08 09:45:00,43.76,43.79,43.7,43.77,143510.0,38.3421,38.3684,38.2895,38.3508,143510.0
2022-11-08 09:50:00,43.76,43.84,43.69,43.8,240549.0,38.3421,38.4122,38.2807,38.3771,240549.0
2022-11-08 09:55:00,43.8,43.89,43.72,43.83,94212.0,38.3771,38.456,38.307,38.4034,94212.0
2022-11-08 10:00:00,43.84,43.91,43.8,43.84,184154.0,38.4122,38.4735,38.3771,38.4122,184154.0
2022-11-08 10:05:00,43.84,43.91,43.82,43.89,118930.0,38.4122,38.4735,38.3946,38.456,118930.0
2022-11-08 10:10:00,43.89,43.97,43.87,43.96,85827.0,38.456,38.5261,38.4385,38.5173,85827.0
2022-11-08 10:15:00,43.96,44.01,43.91,44.0,179526.0,38.5173,38.5611,38.4735,38.5524,179526.0
2022-11-08 10:20:00,44.0,44.0,43.89,43.92,52158.0,38.5524,38.5524,38.456,38.4823,52158.0
2022-11-08 10:25:00,43.92,43.95,43.88,43.95,44305.0,38.4823,38.5085,38.4472,38.5085,44305.0
2022-11-08 10:30:00,43.95,44.06,43.92,44.04,107502.0,38.5085,38.6049,38.4823,38.5874,107502.0
2022-11-08 10:35:00,44.05,44.06,43.97,44.03,69552.0,38.5962,38.6049,38.5261,38.5786,69552.0
2022-11-08 10:40:00,44.02,44.14,44.01,44.13,81566.0,38.5699,38.675,38.5611,38.6663,81566.0
2022-11-08 10:45:00,44.13,44.22,44.1,44.14,285815.0,38.6663,38.7451,38.64,38.675,285815.0
2022-11-08 10:50:00,44.14,44.15,43.99,44.0,99302.0,38.675,38.6838,38.5436,38.5524,99302.0
2022-11-08 10:55:00,44.0,44.0,43.85,43.94,76401.0,38.5524,38.5524,38.4209,38.4998,76401.0
2022-11-08 11:00:00,43.94,43.96,43.86,43.89,85940.0,38.4998,38.5173,38.4297,38.456,85940.0
2022-11-08 11:05:00,43.89,43.95,43.86,43.92,58559.0,38.456,38.5085,38.4297,38.4823,58559.0
2022-11-08 11:10:00,43.93,43.98,43.92,43.96,42336.0,38.491,38.5348,38.4823,38.5173,42336.0
2022-11-08 11:15:00,43.96,43.97,43.92,43.94,35946.0,38.5173,38.5261,38.4823,38.4998,35946.0
2022-11-08 11:20:00,43.93,44.06,43.93,44.04,407950.0,38.491,38.6049,38.491,38.5874,407950.0
2022-11-08 11:25:00,44.04,44.04,43.94,43.97,88898.0,38.5874,38.5874,38.4998,38.5261,88898.0
2022-11-08 11:30:00,43.97,44.03,43.96,44.0,71960.0,38.5261,38.5786,38.5173,38.5524,71960.0
2022-11-08 11:35:00,44.0,44.09,44.0,44.08,59231.0,38.5524,38.6312,38.5524,38.6225,59231.0
2022-11-08 11:40:00,44.08,44.12,44.04,44.05,68049.0,38.6225,38.6575,38.5874,38.5962,68049.0
2022-11-08 11:45:00,44.05,44.11,44.02,44.03,44541.0,38.5962,38.6487,38.5699,38.5786,44541.0
2022-11-08 11:50:00,44.04,44.05,43.99,44.0,65528.0,38.5874,38.5962,38.5436,38.5524,65528.0
2022-11-08 11:55:00,44.01,44.02,43.96,44.0,78970.0,38.5611,38.5699,38.5173,38.5524,78970.0
2022-11-08 12:00:00,44.0,44.01,43.95,43.95,64806.0,38.5524,38.5611,38.5085,38.5085,64806.0
2022-11-08 12:05:00,43.95,44.04,43.94,44.03,79195.0,38.5085,38.5874,38.4998,38.5786,79195.0
2022-11-08 12:10:00,44.02,44.04,43.97,43.97,36586.0,38.5699,38.5874,38.5261,38.5261,36586.0
2022-11-08 12:15:00,43.96,44.03,43.95,44.02,37125.0,38.5173,38.5786,38.5085,38.5699,37125.0
2022-11-08 12:20:00,44.02,44.02,43.98,44.0,26332.0,38.5699,38.5699,38.5348,38.5524,26332.0
2022-11-08 12:25:00,44.01,44.02,43.97,44.01,61035.0,38.5611,38.5699,38.5261,38.5611,61035.0
2022-11-08 12:30:00,44.0,44.07,44.0,44.04,102255.0,38.5524,38.6137,38.5524,38.5874,102255.0
2022-11-08 12:35:00,44.03,44.04,44.0,44.04,40716.0,38.5786,38.5874,38.5524,38.5874,40716.0
2022-11-08 12:40:00,44.04,44.13,44.03,44.13,47187.0,38.5874,38.6663,38.5786,38.6663,47187.0
2022-11-08 12:45:00,44.13,44.13,44.08,44.09,64522.0,38.6663,38.6663,38.6225,38.6312,64522.0
2022-11-08 12:50:00,44.08,44.15,44.08,44.15,39243.0,38.6225,38.6838,38.6225,38.6838,39243.0
2022-11-08 12:55:00,44.15,44.17,44.13,44.14,60667.0,38.6838,38.7013,38.6663,38.675,60667.0
2022-11-08 13:00:00,44.14,44.15,44.11,44.14,38519.0,38.675,38.6838,38.6487,38.675,38519.0
2022-11-08 13:05:00,44.14,44.22,44.12,44.21,76167.0,38.675,38.7451,38.6575,38.7364,76167.0
2022-11-08 13:10:00,44.22,44.27,44.21,44.23,191946.0,38.7451,38.7889,38.7364,38.7539,191946.0
2022-11-08 13:15:00,44.23,44.25,44.18,44.19,58401.0,38.7539,38.7714,38.7101,38.7188,58401.0
2022-11-08 13:20:00,44.19,44.19,43.98,43.99,70936.0,38.7188,38.7188,38.5348,38.5436,70936.0
2022-11-08 13:25:00,44.0,44.04,43.93,43.98,215497.0,38.5524,38.5874,38.491,38.5348,215497.0
2022-11-08 13:30:00,43.97,43.98,43.85,43.98,168327.0,38.5261,38.5348,38.4209,38.5348,168327.0
2022-11-08 13:35:00,43.98,44.02,43.94,44.01,107339.0,38.5348,38.5699,38.4998,38.5611,107339.0
2022-11-08 13:40:00,44.0,44.07,43.99,44.05,91713.0,38.5524,38.6137,38.5436,38.5962,91713.0
2022-11-08 13:45:00,44.05,44.12,44.03,44.08,109522.0,38.5962,38.6575,38.5786,38.6225,109522.0
2022-11-08 13:50:00,44.08,44.11,44.02,44.07,86507.0,38.6225,38.6487,38.5699,38.6137,86507.0
2022-11-08 13:55:00,44.08,44.09,43.98,44.02,95957.0,38.6225,38.6312,38.5348,38.5699,95957.0
2022-11-08 14:00:00,44.02,44.08,43.99,44.04,119918.0,38.5699,38.6225,38.5436,38.5874,119918.0
2022-11-08 14:05:00,44.03,44.08,43.98,44.02,157102.0,38.5786,38.6225,38.5348,38.5699,157102.0
2022-11-08 14:10:00,44.01,44.04,43.9,44.0,178247.0,38.5611,38.5874,38.4647,38.5524,178247.0
2022-11-08 14:15:00,44.01,44.03,43.95,43.99,109636.0,38.5611,38.5786,38.5085,38.5436,109636.0
2022-11-08 14:20:00,43.98,44.03,43.86,43.88,366282.0,38.5348,38.5786,38.4297,38.4472,366282.0
2022-11-08 14:25:00,43.89,43.91,43.75,43.77,142111.0,38.456,38.4735,38.3333,38.3508,142111.0
2022-11-08 14:30:00,43.77,43.84,43.75,43.83,129453.0,38.3508,38.4122,38.3333,38.4034,129453.0
2022-11-08 14:35:00,43.84,43.99,43.82,43.96,122723.0,38.4122,38.5436,38.3946,38.5173,122723.0
2022-11-08 14:40:00,43.96,44.1,43.94,44.07,119453.0,38.5173,38.64,38.4998,38.6137,119453.0
2022-11-08 14:45:00,44.06,44.17,44.04,44.15,131403.0,38.6049,38.7013,38.5874,38.6838,131403.0
2022-11-08 14:50:00,44.15,44.23,44.13,44.21,126138.0,38.6838,38.7539,38.6663,38.7364,126138.0
2022-11-08 14:55:00,44.2,44.23,44.15,44.15,89522.0,38.7276,38.7539,38.6838,38.6838,89522.0
2022-11-08 15:00:00,44.16,44.27,44.14,44.22,135505.0,38.6925,38.7889,38.675,38.7451,135505.0
2022-11-08 15:05:00,44.21,44.23,44.14,44.21,206168.0,38.7364,38.7539,38.675,38.7364,206168.0
2022-11-08 15:10:00,44.2,44.23,44.14,44.23,190640.0,38.7276,38.7539,38.675,38.7539,190640.0
2022-11-08 15:15:00,44.23,44.27,44.17,44.22,207886.0,38.7539,38.7889,38.7013,38.7451,207886.0
2022-11-08 15:20:00,44.22,44.26,44.18,44.23,180792.0,38.7451,38.7802,38.7101,38.7539,180792.0
2022-11-08 15:25:00,44.22,44.26,44.18,44.25,164282.0,38.7451,38.7802,38.7101,38.7714,164282.0
2022-11-08 15:30:00,44.24,44.36,44.22,44.33,170635.0,38.7626,38.8678,38.7451,38.8415,170635.0
2022-11-08 15:35:00,44.33,44.33,44.21,44.26,226402.0,38.8415,38.8415,38.7364,38.7802,226402.0
2022-11-08 15:40:00,44.25,44.28,44.18,44.18,188253.0,38.7714,38.7977,38.7101,38.7101,188253.0
2022-11-08 15:45:00,44.18,44.27,44.17,44.22,315310.0,38.7101,38.7889,38.7013,38.7451,315310.0
2022-11-08 15:50:00,44.22,44.26,44.19,44.2,354878.0,38.7451,38.7802,38.7188,38.7276,354878.0
2022-11-08 15:55:00,44.19,44.22,44.14,44.15,642245.0,38.7188,38.7451,38.675,38.6838,642245.0
2022-11-09 09:30:00,43.79,43.83,43.5,43.54,197275.0,38.3684,38.4034,38.1143,38.1493,197275.0
2022-11-09 09:35:00,43.54,43.63,43.42,43.46,93034.0,38.1493,38.2282,38.0442,38.0792,93034.0
2022-11-09 09:40:00,43.45,43.55,43.32,43.32,222892.0,38.0705,38.1581,37.9565,37.9565,222892.0
2022-11-09 09:45:00,43.34,43.58,43.33,43.55,168638.0,37.9741,38.1844,37.9653,38.1581,168638.0
2022-11-09 09:50:00,43.55,43.55,43.38,43.5,102908.0,38.1581,38.1581,38.0091,38.1143,102908.0
2022-11-09 09:55:00,43.49,43.54,43.36,43.46,103697.0,38.1055,38.1493,37.9916,38.0792,103697.0
2022-11-09 10:00:00,43.46,43.56,43.42,43.56,158515.0,38.0792,38.1668,38.0442,38.1668,158515.0
2022-11-09 10:05:00,43.55,43.64,43.5,43.62,119226.0,38.1581,38.2369,38.1143,38.2194,119226.0
2022-11-09 10:10:00,43.62,43.71,43.58,43.63,94187.0,38.2194,38.2983,38.1844,38.2282,94187.0
2022-11-09 10:15:00,43.62,43.71,43.59,43.66,84808.0,38.2194,38.2983,38.1931,38.2545,84808.0
2022-11-09 10:20:00,43.66,43.73,43.64,43.66,84576.0,38.2545,38.3158,38.2369,38.2545,84576.0
2022-11-09 10:25:00,43.67,43.67,43.51,43.54,98984.0,38.2632,38.2632,38.123,38.1493,98984.0
2022-11-09 10:30:00,43.53,43.59,43.47,43.56,202787.0,38.1405,38.1931,38.088,38.1668,202787.0
2022-11-09 10:35:00,43.56,43.61,43.46,43.55,112377.0,38.1668,38.2106,38.0792,38.1581,112377.0
2022-11-09 10:40:00,43.53,43.64,43.52,43.64,84660.0,38.1405,38.2369,38.1318,38.2369,84660.0
2022-11-09 10:45:00,43.63,43.69,43.61,43.62,84685.0,38.2282,38.2807,38.2106,38.2194,84685.0
2022-11-09 10:50:00,43.62,43.63,43.54,43.58,48844.0,38.2194,38.2282,38.1493,38.1844,48844.0
2022-11-09 10:55:00,43.57,43.6,43.51,43.58,127910.0,38.1756,38.2019,38.123,38.1844,127910.0
2022-11-09 11:00:00,43.58,43.63,43.58,43.61,60062.0,38.1844,38.2282,38.1844,38.2106,60062.0
2022-11-09 11:05:00,43.62,43.77,43.61,43.75,89062.0,38.2194,38.3508,38.2106,38.3333,89062.0
2022-11-09 11:10:00,43.75,43.81,43.74,43.78,65889.0,38.3333,38.3859,38.3245,38.3596,65889.0
2022-11-09 11:15:00,43.78,43.88,43.77,43.86,56358.0,38.3596,38.4472,38.3508,38.4297,56358.0
2022-11-09 11:20:00,43.86,43.88,43.74,43.75,102667.0,38.4297,38.4472,38.3245,38.3333,102667.0
2022-11-09 11:25:00,43.75,43.8,43.74,43.76,76578.0,38.3333,38.3771,38.3245,38.3421,76578.0
2022-11-09 11:30:00,43.76,43.76,43.62,43.63,63120.0,38.3421,38.3421,38.2194,38.2282,63120.0
2022-11-09 11:35:00,43.65,43.75,43.65,43.71,76855.0,38.2457,38.3333,38.2457,38.2983,76855.0
2022-11-09 11:40:00,43.7,43.86,43.69,43.84,89915.0,38.2895,38.4297,38.2807,38.4122,89915.0
2022-11-09 11:45:00,43.84,43.86,43.82,43.85,32987.0,38.4122,38.4297,38.3946,38.4209,32987.0
2022-11-09 11:50:00,43.84,43.86,43.74,43.75,64022.0,38.4122,38.4297,38.3245,38.3333,64022.0
2022-11-09 11:55:00,43.75,43.76,43.6,43.61,52264.0,38.3333,38.3421,38.2019,38.2106,52264.0
2022-11-09 12:00:00,43.62,43.67,43.61,43.64,42061.0,38.2194,38.2632,38.2106,38.2369,42061.0
2022-11-09 12:05:00,43.64,43.64,43.55,43.59,39123.0,38.2369,38.2369,38.1581,38.1931,39123.0
2022-11-09 12:10:00,43.6,43.6,43.51,43.51,43509.0,38.2019,38.2019,38.123,38.123,43509.0
2022-11-09 12:15:00,43.51,43.58,43.5,43.58,102793.0,38.123,38.1844,38.1143,38.1844,102793.0
2022-11-09 12:20:00,43.57,43.59,43.48,43.48,48636.0,38.1756,38.1931,38.0967,38.0967,48636.0
2022-11-09 12:25:00,43.48,43.52,43.45,43.5,182487.0,38.0967,38.1318,38.0705,38.1143,182487.0
2022-11-09 12:30:00,43.5,43.56,43.49,43.55,52672.0,38.1143,38.1668,38.1055,38.1581,52672.0
2022-11-09 12:35:00,43.55,43.55,43.41,43.41,25721.0,38.1581,38.1581,38.0354,38.0354,25721.0
2022-11-09 12:40:00,43.42,43.45,43.4,43.41,49233.0,38.0442,38.0705,38.0266,38.0354,49233.0
2022-11-09 12:45:00,43.41,43.45,43.37,43.43,40718.0,38.0354,38.0705,38.0004,38.0529,40718.0
2022-11-09 12:50:00,43.44,43.47,43.42,43.47,27843.0,38.0617,38.088,38.0442,38.088,27843.0
2022-11-09 12:55:00,43.48,43.53,43.47,43.53,56357.0,38.0967,38.1405,38.088,38.1405,56357.0
2022-11-09 13:00:00,43.53,43.54,43.48,43.49,152114.0,38.1405,38.1493,38.0967,38.1055,152114.0
2022-11-09 13:05:00,43.5,43.52,43.44,43.48,73392.0,38.1143,38.1318,38.0617,38.0967,73392.0
2022-11-09 13:10:00,43.48,43.56,43.47,43.56,100254.0,38.0967,38.1668,38.088,38.1668,100254.0
2022-11-09 13:15:00,43.56,43.57,43.47,43.48,38232.0,38.1668,38.1756,38.088,38.0967,38232.0
2022-11-09 13:20:00,43.48,43.53,43.48,43.51,32369.0,38.0967,38.1405,38.0967,38.123,32369.0
2022-11-09 13:25:00,43.5,43.54,43.49,43.51,39359.0,38.1143,38.1493,38.1055,38.123,39359.0
2022-11-09 13:30:00,43.51,43.53,43.44,43.47,221929.0,38.123,38.1405,38.0617,38.088,221929.0
2022-11-09 13:35:00,43.45,43.49,43.43,43.47,65655.0,38.0705,38.1055,38.0529,38.088,65655.0
2022-11-09 13:40:00,43.47,43.5,43.45,43.48,49197.0,38.088,38.1143,38.0705,38.0967,49197.0
2022-11-09 13:45:00,43.48,43.48,43.35,43.36,64426.0,38.0967,38.0967,37.9828,37.9916,64426.0
2022-11-09 13:50:00,43.37,43.38,43.31,43.32,60257.0,38.0004,38.0091,37.9478,37.9565,60257.0
2022-11-09 13:55:00,43.31,43.33,43.22,43.33,78568.0,37.9478,37.9653,37.8689,37.9653,78568.0
2022-11-09 14:00:00,43.32,43.32,43.19,43.23,54099.0,37.9565,37.9565,37.8426,37.8777,54099.0
2022-11-09 14:05:00,43.22,43.27,43.17,43.25,71042.0,37.8689,37.9127,37.8251,37.8952,71042.0
2022-11-09 14:10:00,43.25,43.32,43.24,43.32,41476.0,37.8952,37.9565,37.8865,37.9565,41476.0
2022-11-09 14:15:00,43.32,43.33,43.25,43.33,66622.0,37.9565,37.9653,37.8952,37.9653,66622.0
2022-11-09 14:20:00,43.33,43.37,43.29,43.34,47621.0,37.9653,38.0004,37.9303,37.9741,47621.0
2022-11-09 14:25:00,43.33,43.36,43.32,43.34,53375.0,37.9653,37.9916,37.9565,37.9741,53375.0
2022-11-09 14:30:00,43.34,43.35,43.26,43.27,75651.0,37.9741,37.9828,37.904,37.9127,75651.0
2022-11-09 14:35:00,43.26,43.31,43.24,43.29,104816.0,37.904,37.9478,37.8865,37.9303,104816.0
2022-11-09 14:40:00,43.3,43.34,43.28,43.33,77845.0,37.939,37.9741,37.9215,37.9653,77845.0
2022-11-09 14:45:00,43.33,43.36,43.26,43.27,54947.0,37.9653,37.9916,37.904,37.9127,54947.0
2022-11-09 14:50:00,43.27,43.28,43.19,43.24,46836.0,37.9127,37.9215,37.8426,37.8865,46836.0
2022-11-09 14:55:00,43.24,43.24,43.16,43.23,91480.0,37.8865,37.8865,37.8164,37.8777,91480.0
2022-11-09 15:00:00,43.23,43.29,43.2,43.24,133280.0,37.8777,37.9303,37.8514,37.8865,133280.0
2022-11-09 15:05:00,43.25,43.31,43.24,43.28,61742.0,37.8952,37.9478,37.8865,37.9215,61742.0
2022-11-09 15:10:00,43.28,43.31,43.24,43.28,134028.0,37.9215,37.9478,37.8865,37.9215,134028.0
2022-11-09 15:15:00,43.28,43.28,43.2,43.26,66539.0,37.9215,37.9215,37.8514,37.904,66539.0
2022-11-09 15:20:00,43.27,43.27,43.21,43.25,114091.0,37.9127,37.9127,37.8602,37.8952,114091.0
2022-11-09 15:25:00,43.25,43.29,43.22,43.27,84985.0,37.8952,37.9303,37.8689,37.9127,84985.0
2022-11-09 15:30:00,43.27,43.28,43.18,43.25,162442.0,37.9127,37.9215,37.8339,37.8952,162442.0
2022-11-09 15:35:00,43.24,43.29,43.23,43.23,94400.0,37.8865,37.9303,37.8777,37.8777,94400.0
2022-11-09 15:40:00,43.24,43.27,43.2,43.23,106597.0,37.8865,37.9127,37.8514,37.8777,106597.0
2022-11-09 15:45:00,43.23,43.27,43.17,43.19,167083.0,37.8777,37.9127,37.8251,37.8426,167083.0
2022-11-09 15:50:00,43.19,43.34,43.18,43.27,245966.0,37.8426,37.9741,37.8339,37.9127,245966.0
2022-11-09 15:55:00,43.26,43.32,43.22,43.23,556022.0,37.904,37.9565,37.8689,37.8777,556022.0
2022-11-10 09:30:00,44.0,44.32,43.91,44.03,477254.0,38.5524,38.8327,38.4735,38.5786,477254.0
2022-11-10 09:35:00,44.02,44.28,44.01,44.28,233594.0,38.5699,38.7977,38.5611,38.7977,233594.0
2022-11-10 09:40:00,44.29,44.31,44.19,44.27,192049.0,38.8065,38.824,38.7188,38.7889,192049.0
2022-11-10 09:45:00,44.27,44.32,44.11,44.21,209801.0,38.7889,38.8327,38.6487,38.7364,209801.0
2022-11-10 09:50:00,44.21,44.26,44.09,44.22,184817.0,38.7364,38.7802,38.6312,38.7451,184817.0
2022-11-10 09:55:00,44.23,44.31,44.15,44.31,95658.0,38.7539,38.824,38.6838,38.824,95658.0
2022-11-10 10:00:00,44.32,44.34,44.22,44.32,187421.0,38.8327,38.8503,38.7451,38.8327,187421.0
2022-11-10 10:05:00,44.31,44.32,44.14,44.21,149339.0,38.824,38.8327,38.675,38.7364,149339.0
2022-11-10 10:10:00,44.21,44.25,44.09,44.15,272878.0,38.7364,38.7714,38.6312,38.6838,272878.0
2022-11-10 10:15:00,44.15,44.18,44.0,44.07,243905.0,38.6838,38.7101,38.5524,38.6137,243905.0
2022-11-10 10:20:00,44.07,44.25,44.06,44.22,148479.0,38.6137,38.7714,38.6049,38.7451,148479.0
2022-11-10 10:25:00,44.22,44.22,44.07,44.17,183914.0,38.7451,38.7451,38.6137,38.7013,183914.0
2022-11-10 10:30:00,44.17,44.21,44.07,44.08,105012.0,38.7013,38.7364,38.6137,38.6225,105012.0
2022-11-10 10:35:00,44.09,44.22,44.09,44.17,75746.0,38.6312,38.7451,38.6312,38.7013,75746.0
2022-11-10 10:40:00,44.17,44.29,44.15,44.24,87517.0,38.7013,38.8065,38.6838,38.7626,87517.0
2022-11-10 10:45:00,44.24,44.36,44.23,44.36,193506.0,38.7626,38.8678,38.7539,38.8678,193506.0
2022-11-10 10:50:00,44.37,44.39,44.31,44.35,107074.0,38.8765,38.8941,38.824,38.859,107074.0
2022-11-10 10:55:00,44.34,44.48,44.33,44.47,146128.0,38.8503,38.9729,38.8415,38.9642,146128.0
2022-11-10 11:00:00,44.48,44.5,44.38,44.46,86670.0,38.9729,38.9905,38.8853,38.9554,86670.0
2022-11-10 11:05:00,44.46,44.55,44.44,44.47,91901.0,38.9554,39.0343,38.9379,38.9642,91901.0
2022-11-10 11:10:00,44.47,44.52,44.45,44.51,61893.0,38.9642,39.008,38.9466,38.9992,61893.0
2022-11-10 11:15:00,44.51,44.51,44.42,44.48,77649.0,38.9992,38.9992,38.9204,38.9729,77649.0
2022-11-10 11:20:00,44.48,44.6,44.46,44.59,72831.0,38.9729,39.0781,38.9554,39.0693,72831.0
2022-11-10 11:25:00,44.58,44.61,44.54,44.61,131983.0,39.0605,39.0868,39.0255,39.0868,131983.0
2022-11-10 11:30:00,44.6,44.61,44.53,44.59,157391.0,39.0781,39.0868,39.0167,39.0693,157391.0
2022-11-10 11:35:00,44.59,44.66,44.54,44.66,63274.0,39.0693,39.1306,39.0255,39.1306,63274.0
2022-11-10 11:40:00,44.66,44.73,44.65,44.67,60457.0,39.1306,39.192,39.1219,39.1394,60457.0
2022-11-10 11:45:00,44.66,44.7,44.63,44.68,52515.0,39.1306,39.1657,39.1044,39.1482,52515.0
2022-11-10 11:50:00,44.68,44.69,44.62,44.67,49260.0,39.1482,39.1569,39.0956,39.1394,49260.0
2022-11-10 11:55:00,44.68,44.71,44.64,44.66,69890.0,39.1482,39.1745,39.1131,39.1306,69890.0
2022-11-10 12:00:00,44.66,44.72,44.65,44.66,164909.0,39.1306,39.1832,39.1219,39.1306,164909.0
2022-11-10 12:05:00,44.66,44.72,44.63,44.69,83608.0,39.1306,39.1832,39.1044,39.1569,83608.0
2022-11-10 12:10:00,44.69,44.76,44.68,44.68,82041.0,39.1569,39.2183,39.1482,39.1482,82041.0
2022-11-10 12:15:00,44.69,44.76,44.66,44.74,67215.0,39.1569,39.2183,39.1306,39.2007,67215.0
2022-11-10 12:20:00,44.75,44.79,44.72,44.77,51525.0,39.2095,39.2445,39.1832,39.227,51525.0
2022-11-10 12:25:00,44.78,44.82,44.74,44.8,61464.0,39.2358,39.2708,39.2007,39.2533,61464.0
2022-11-10 12:30:00,44.8,44.8,44.73,44.76,74678.0,39.2533,39.2533,39.192,39.2183,74678.0
2022-11-10 12:35:00,44.77,44.8,44.72,44.73,59830.0,39.227,39.2533,39.1832,39.192,59830.0
2022-11-10 12:40:00,44.73,44.81,44.71,44.79,58963.0,39.192,39.2621,39.1745,39.2445,58963.0
2022-11-10 12:45:00,44.78,44.78,44.71,44.76,65748.0,39.2358,39.2358,39.1745,39.2183,65748.0
2022-11-10 12:50:00,44.77,44.8,44.71,44.74,52688.0,39.227,39.2533,39.1745,39.2007,52688.0
2022-11-10 12:55:00,44.74,44.75,44.65,44.66,42204.0,39.2007,39.2095,39.1219,39.1306,42204.0
2022-11-10 13:00:00,44.67,44.68,44.62,44.64,83697.0,39.1394,39.1482,39.0956,39.1131,83697.0
2022-11-10 13:05:00,44.64,44.73,44.6,44.73,93065.0,39.1131,39.192,39.0781,39.192,93065.0
2022-11-10 13:10:00,44.73,44.73,44.62,44.69,252159.0,39.192,39.192,39.0956,39.1569,252159.0
2022-11-10 13:15:00,44.7,44.77,44.68,44.77,84350.0,39.1657,39.227,39.1482,39.227,84350.0
2022-11-10 13:20:00,44.78,44.81,44.74,44.77,48557.0,39.2358,39.2621,39.2007,39.227,48557.0
2022-11-10 13:25:00,44.76,44.86,44.75,44.86,45521.0,39.2183,39.3059,39.2095,39.3059,45521.0
2022-11-10 13:30:00,44.85,44.87,44.77,44.85,104877.0,39.2971,39.3146,39.227,39.2971,104877.0
2022-11-10 13:35:00,44.84,44.89,44.81,44.87,38276.0,39.2884,39.3322,39.2621,39.3146,38276.0
2022-11-10 13:40:00,44.88,44.88,44.85,44.88,47079.0,39.3234,39.3234,39.2971,39.3234,47079.0
2022-11-10 13:45:00,44.88,44.88,44.83,44.86,44841.0,39.3234,39.3234,39.2796,39.3059,44841.0
2022-11-10 13:50:00,44.85,44.87,44.81,44.85,38994.0,39.2971,39.3146,39.2621,39.2971,38994.0
2022-11-10 13:55:00,44.86,44.86,44.82,44.82,34461.0,39.3059,39.3059,39.2708,39.2708,34461.0
2022-11-10 14:00:00,44.82,44.89,44.82,44.87,58448.0,39.2708,39.3322,39.2708,39.3146,58448.0
2022-11-10 14:05:00,44.87,44.9,44.86,44.88,60618.0,39.3146,39.3409,39.3059,39.3234,60618.0
2022-11-10 14:10:00,44.88,44.94,44.87,44.91,66314.0,39.3234,39.376,39.3146,39.3497,66314.0
2022-11-10 14:15:00,44.91,44.92,44.82,44.82,59629.0,39.3497,39.3585,39.2708,39.2708,59629.0
2022-11-10 14:20:00,44.82,44.83,44.79,44.81,83412.0,39.2708,39.2796,39.2445,39.2621,83412.0
2022-11-10 14:25:00,44.81,44.86,44.8,44.83,75404.0,39.2621,39.3059,39.2533,39.2796,75404.0
2022-11-10 14:30:00,44.82,44.87,44.82,44.87,73290.0,39.2708,39.3146,39.2708,39.3146,73290.0
2022-11-10 14:35:00,44.87,44.87,44.82,44.83,70055.0,39.3146,39.3146,39.2708,39.2796,70055.0
2022-11-10 14:40:00,44.83,44.85,44.79,44.82,83554.0,39.2796,39.2971,39.2445,39.2708,83554.0
2022-11-10 14:45:00,44.82,44.84,44.75,44.75,137177.0,39.2708,39.2884,39.2095,39.2095,137177.0
2022-11-10 14:50:00,44.75,44.78,44.74,44.76,77565.0,39.2095,39.2358,39.2007,39.2183,77565.0
2022-11-10 14:55:00,44.76,44.79,44.74,44.78,99190.0,39.2183,39.2445,39.2007,39.2358,99190.0
2022-11-10 15:00:00,44.77,44.79,44.74,44.79,96707.0,39.227,39.2445,39.2007,39.2445,96707.0
2022-11-10 15:05:00,44.79,44.87,44.78,44.84,159144.0,39.2445,39.3146,39.2358,39.2884,159144.0
2022-11-10 15:10:00,44.84,44.9,44.81,44.9,131857.0,39.2884,39.3409,39.2621,39.3409,131857.0
2022-11-10 15:15:00,44.9,44.92,44.83,44.84,107504.0,39.3409,39.3585,39.2796,39.2884,107504.0
2022-11-10 15:20:00,44.84,44.9,44.82,44.9,103527.0,39.2884,39.3409,39.2708,39.3409,103527.0
2022-11-10 15:25:00,44.89,44.92,44.85,44.91,105036.0,39.3322,39.3585,39.2971,39.3497,105036.0
2022-11-10 15:30:00,44.91,44.93,44.89,44.91,245221.0,39.3497,39.3672,39.3322,39.3497,245221.0
2022-11-10 15:35:00,44.91,44.94,44.86,44.87,462782.0,39.3497,39.376,39.3059,39.3146,462782.0
2022-11-10 15:40:00,44.87,44.93,44.86,44.91,226125.0,39.3146,39.3672,39.3059,39.3497,226125.0
2022-11-10 15:45:00,44.91,44.98,44.86,44.98,339117.0,39.3497,39.411,39.3059,39.411,339117.0
2022-11-10 15:50:00,44.98,45.02,44.93,44.94,581374.0,39.411,39.4461,39.3672,39.376,581374.0
2022-11-10 15:55:00,44.94,44.94,44.83,44.87,1160160.0,39.376,39.376,39.2796,39.3146,1160160.0
2022-11-11 09:30:00,44.44,44.86,44.44,44.81,216467.0,38.9379,39.3059,38.9379,39.2621,216467.0
2022-11-11 09:35:00,44.83,45.0,44.79,44.83,126118.0,39.2796,39.4285,39.2445,39.2796,126118.0
2022-11-11 09:40:00,44.8,44.87,44.66,44.7,138248.0,39.2533,39.3146,39.1306,39.1657,138248.0
2022-11-11 09:45:00,44.7,44.84,44.64,44.82,137671.0,39.1657,39.2884,39.1131,39.2708,137671.0
2022-11-11 09:50:00,44.82,44.88,44.71,44.78,125846.0,39.2708,39.3234,39.1745,39.2358,125846.0
2022-11-11 09:55:00,44.8,44.84,44.67,44.68,146950.0,39.2533,39.2884,39.1394,39.1482,146950.0
2022-11-11 10:00:00,44.66,44.69,44.44,44.46,219647.0,39.1306,39.1569,38.9379,38.9554,219647.0
2022-11-11 10:05:00,44.46,44.68,44.46,44.56,246148.0,38.9554,39.1482,38.9554,39.043,246148.0
2022-11-11 10:10:00,44.56,44.77,44.53,44.75,88564.0,39.043,39.227,39.0167,39.2095,88564.0
2022-11-11 10:15:00,44.74,44.81,44.71,44.77,104925.0,39.2007,39.2621,39.1745,39.227,104925.0
2022-11-11 10:20:00,44.77,44.82,44.67,44.69,105329.0,39.227,39.2708,39.1394,39.1569,105329.0
2022-11-11 10:25:00,44.69,44.82,44.66,44.71,71390.0,39.1569,39.2708,39.1306,39.1745,71390.0
2022-11-11 10:30:00,44.71,44.77,44.59,44.61,70244.0,39.1745,39.227,39.0693,39.0868,70244.0
2022-11-11 10:35:00,44.6,44.64,44.53,44.59,74737.0,39.0781,39.1131,39.0167,39.0693,74737.0
2022-11-11 10:40:00,44.59,44.68,44.57,44.63,105426.0,39.0693,39.1482,39.0518,39.1044,105426.0
2022-11-11 10:45:00,44.64,44.69,44.62,44.66,75886.0,39.1131,39.1569,39.0956,39.1306,75886.0
2022-11-11 10:50:00,44.66,44.71,44.52,44.61,151976.0,39.1306,39.1745,39.008,39.0868,151976.0
2022-11-11 10:55:00,44.61,44.72,44.59,44.68,49699.0,39.0868,39.1832,39.0693,39.1482,49699.0
2022-11-11 11:00:00,44.69,44.77,44.63,44.73,67250.0,39.1569,39.227,39.1044,39.192,67250.0
2022-11-11 11:05:00,44.73,44.74,44.61,44.61,48872.0,39.192,39.2007,39.0868,39.0868,48872.0
2022-11-11 11:10:00,44.62,44.65,44.58,44.59,56765.0,39.0956,39.1219,39.0605,39.0693,56765.0
2022-11-11 11:15:00,44.59,44.66,44.57,44.66,55350.0,39.0693,39.1306,39.0518,39.1306,55350.0
2022-11-11 11:20:00,44.65,44.67,44.57,44.65,62953.0,39.1219,39.1394,39.0518,39.1219,62953.0
2022-11-11 11:25:00,44.64,44.68,44.61,44.63,64416.0,39.1131,39.1482,39.0868,39.1044,64416.0
2022-11-11 11:30:00,44.62,44.73,44.57,44.71,69954.0,39.0956,39.192,39.0518,39.1745,69954.0
2022-11-11 11:35:00,44.71,44.84,44.7,44.8,109769.0,39.1745,39.2884,39.1657,39.2533,109769.0
2022-11-11 11:40:00,44.77,44.94,44.77,44.89,172733.0,39.227,39.376,39.227,39.3322,172733.0
2022-11-11 11:45:00,44.89,44.95,44.84,44.93,84346.0,39.3322,39.3847,39.2884,39.3672,84346.0
2022-11-11 11:50:00,44.93,44.97,44.85,44.92,109953.0,39.3672,39.4023,39.2971,39.3585,109953.0
2022-11-11 11:55:00,44.92,44.98,44.87,44.93,50319.0,39.3585,39.411,39.3146,39.3672,50319.0
2022-11-11 12:00:00,44.93,45.0,44.92,44.99,89993.0,39.3672,39.4285,39.3585,39.4198,89993.0
2022-11-11 12:05:00,44.99,45.0,44.85,44.89,53777.0,39.4198,39.4285,39.2971,39.3322,53777.0
2022-11-11 12:10:00,44.89,44.97,44.88,44.89,48862.0,39.3322,39.4023,39.3234,39.3322,48862.0
2022-11-11 12:15:00,44.88,44.92,44.85,44.86,33253.0,39.3234,39.3585,39.2971,39.3059,33253.0
2022-11-11 12:20:00,44.86,44.9,44.85,44.89,45473.0,39.3059,39.3409,39.2971,39.3322,45473.0
2022-11-11 12:25:00,44.88,44.88,44.85,44.86,45879.0,39.3234,39.3234,39.2971,39.3059,45879.0
2022-11-11 12:30:00,44.86,44.89,44.85,44.85,63924.0,39.3059,39.3322,39.2971,39.2971,63924.0
2022-11-11 12:35:00,44.85,44.91,44.85,44.88,49778.0,39.2971,39.3497,39.2971,39.3234,49778.0
2022-11-11 12:40:00,44.87,44.87,44.82,44.85,37533.0,39.3146,39.3146,39.2708,39.2971,37533.0
2022-11-11 12:45:00,44.85,44.97,44.85,44.9,76527.0,39.2971,39.4023,39.2971,39.3409,76527.0
2022-11-11 12:50:00,44.9,44.92,44.88,44.91,33882.0,39.3409,39.3585,39.3234,39.3497,33882.0
2022-11-11 12:55:00,44.93,44.94,44.87,44.87,33101.0,39.3672,39.376,39.3146,39.3146,33101.0
2022-11-11 13:00:00,44.87,44.91,44.86,44.9,33265.0,39.3146,39.3497,39.3059,39.3409,33265.0
2022-11-11 13:05:00,44.9,44.9,44.86,44.87,23644.0,39.3409,39.3409,39.3059,39.3146,23644.0
2022-11-11 13:10:00,44.87,44.88,44.81,44.81,62408.0,39.3146,39.3234,39.2621,39.2621,62408.0
2022-11-11 13:15:00,44.81,44.84,44.8,44.81,30072.0,39.2621,39.2884,39.2533,39.2621,30072.0
2022-11-11 13:20:00,44.8,44.84,44.77,44.83,36072.0,39.2533,39.2884,39.227,39.2796,36072.0
2022-11-11 13:25:00,44.84,44.89,44.82,44.88,35783.0,39.2884,39.3322,39.2708,39.3234,35783.0
2022-11-11 13:30:00,44.89,44.89,44.85,44.89,33644.0,39.3322,39.3322,39.2971,39.3322,33644.0
2022-11-11 13:35:00,44.89,44.9,44.86,44.89,49369.0,39.3322,39.3409,39.3059,39.3322,49369.0
2022-11-11 13:40:00,44.89,44.95,44.89,44.94,47143.0,39.3322,39.3847,39.3322,39.376,47143.0
2022-11-11 13:45:00,44.95,44.95,44.88,44.93,37051.0,39.3847,39.3847,39.3234,39.3672,37051.0
2022-11-11 13:50:00,44.94,44.95,44.9,44.91,33646.0,39.376,39.3847,39.3409,39.3497,33646.0
2022-11-11 13:55:00,44.91,44.93,44.89,44.93,44759.0,39.3497,39.3672,39.3322,39.3672,44759.0
2022-11-11 14:00:00,44.93,44.96,44.9,44.95,46801.0,39.3672,39.3935,39.3409,39.3847,46801.0
2022-11-11 14:05:00,44.95,44.98,44.93,44.96,39611.0,39.3847,39.411,39.3672,39.3935,39611.0
2022-11-11 14:10:00,44.96,44.97,44.94,44.95,50188.0,39.3935,39.4023,39.376,39.3847,50188.0
2022-11-11 14:15:00,44.95,44.99,44.89,44.98,89094.0,39.3847,39.4198,39.3322,39.411,89094.0
2022-11-11 14:20:00,44.99,45.05,44.99,45.05,78294.0,39.4198,39.4724,39.4198,39.4724,78294.0
2022-11-11 14:25:00,45.04,45.04,44.98,45.02,53995.0,39.4636,39.4636,39.411,39.4461,53995.0
2022-11-11 14:30:00,45.02,45.02,44.97,45.0,46704.0,39.4461,39.4461,39.4023,39.4285,46704.0
2022-11-11 14:35:00,45.0,45.0,44.95,44.99,40267.0,39.4285,39.4285,39.3847,39.4198,40267.0
2022-11-11 14:40:00,44.99,45.01,44.98,45.0,34734.0,39.4198,39.4373,39.411,39.4285,34734.0
2022-11-11 14:45:00,45.0,45.01,44.97,44.98,45821.0,39.4285,39.4373,39.4023,39.411,45821.0
2022-11-11 14:50:00,44.98,45.02,44.97,45.02,63689.0,39.411,39.4461,39.4023,39.4461,63689.0
2022-11-11 14:55:00,45.02,45.03,44.98,45.01,47657.0,39.4461,39.4548,39.411,39.4373,47657.0
2022-11-11 15:00:00,45.0,45.0,44.95,44.96,86976.0,39.4285,39.4285,39.3847,39.3935,86976.0
2022-11-11 15:05:00,44.96,45.0,44.93,44.97,105409.0,39.3935,39.4285,39.3672,39.4023,105409.0
2022-11-11 15:10:00,44.98,45.0,44.93,44.96,98317.0,39.411,39.4285,39.3672,39.3935,98317.0
2022-11-11 15:15:00,44.97,45.0,44.92,44.99,181089.0,39.4023,39.4285,39.3585,39.4198,181089.0
2022-11-11 15:20:00,44.99,45.01,44.97,44.99,65100.0,39.4198,39.4373,39.4023,39.4198,65100.0
2022-11-11 15:25:00,44.99,45.03,44.98,45.0,78332.0,39.4198,39.4548,39.411,39.4285,78332.0
2022-11-11 15:30:00,44.99,45.01,44.93,44.94,106264.0,39.4198,39.4373,39.3672,39.376,106264.0
2022-11-11 15:35:00,44.94,44.94,44.85,44.91,118198.0,39.376,39.376,39.2971,39.3497,118198.0
2022-11-11 15:40:00,44.91,45.0,44.89,44.98,95509.0,39.3497,39.4285,39.3322,39.411,95509.0
2022-11-11 15:45:00,44.98,45.01,44.97,44.98,137029.0,39.411,39.4373,39.4023,39.411,137029.0
2022-11-11 15:50:00,44.99,45.03,44.88,44.89,336976.0,39.4198,39.4548,39.3234,39.3322,336976.0
2022-11-11 15:55:00,44.89,44.98,44.85,44.95,1172598.0,39.3322,39.411,39.2971,39.3847,1172598.0
2022-11-14 09:30:00,44.96,45.04,44.84,44.91,346572.0,39.3935,39.4636,39.2884,39.3497,346572.0
2022-11-14 09:35:00,44.9,45.06,44.87,45.0,105062.0,39.3409,39.4811,39.3146,39.4285,105062.0
2022-11-14 09:40:00,44.99,45.02,44.9,44.97,166086.0,39.4198,39.4461,39.3409,39.4023,166086.0
2022-11-14 09:45:00,44.97,45.01,44.86,44.97,93209.0,39.4023,39.4373,39.3059,39.4023,93209.0
2022-11-14 09:50:00,44.96,45.02,44.89,44.93,64613.0,39.3935,39.4461,39.3322,39.3672,64613.0
2022-11-14 09:55:00,44.92,44.93,44.77,44.79,50082.0,39.3585,39.3672,39.227,39.2445,50082.0
2022-11-14 10:00:00,44.79,44.82,44.64,44.64,74770.0,39.2445,39.2708,39.1131,39.1131,74770.0
2022-11-14 10:05:00,44.64,44.77,44.62,44.77,61772.0,39.1131,39.227,39.0956,39.227,61772.0
2022-11-14 10:10:00,44.76,44.78,44.7,44.77,41920.0,39.2183,39.2358,39.1657,39.227,41920.0
2022-11-14 10:15:00,44.77,44.87,44.76,44.83,39068.0,39.227,39.3146,39.2183,39.2796,39068.0
2022-11-14 10:20:00,44.84,44.89,44.8,44.83,48915.0,39.2884,39.3322,39.2533,39.2796,48915.0
2022-11-14 10:25:00,44.84,44.85,44.76,44.77,31291.0,39.2884,39.2971,39.2183,39.227,31291.0
2022-11-14 10:30:00,44.77,44.81,44.75,44.8,37879.0,39.227,39.2621,39.2095,39.2533,37879.0
2022-11-14 10:35:00,44.81,44.93,44.8,44.8,79777.0,39.2621,39.3672,39.2533,39.2533,79777.0
2022-11-14 10:40:00,44.8,44.9,44.76,44.89,53507.0,39.2533,39.3409,39.2183,39.3322,53507.0
2022-11-14 10:45:00,44.89,44.94,44.87,44.93,71597.0,39.3322,39.376,39.3146,39.3672,71597.0
2022-11-14 10:50:00,44.92,44.96,44.86,44.89,59871.0,39.3585,39.3935,39.3059,39.3322,59871.0
2022-11-14 10:55:00,44.89,44.94,44.87,44.91,78113.0,39.3322,39.376,39.3146,39.3497,78113.0
2022-11-14 11:00:00,44.91,44.96,44.86,44.9,222748.0,39.3497,39.3935,39.3059,39.3409,222748.0
2022-11-14 11:05:00,44.91,44.92,44.83,44.84,36860.0,39.3497,39.3585,39.2796,39.2884,36860.0
2022-11-14 11:10:00,44.84,44.84,44.67,44.69,82793.0,39.2884,39.2884,39.1394,39.1569,82793.0
2022-11-14 11:15:00,44.69,44.71,44.61,44.64,47294.0,39.1569,39.1745,39.0868,39.1131,47294.0
2022-11-14 11:20:00,44.64,44.77,44.62,44.76,117640.0,39.1131,39.227,39.0956,39.2183,117640.0
2022-11-14 11:25:00,44.76,44.8,44.75,44.8,75685.0,39.2183,39.2533,39.2095,39.2533,75685.0
2022-11-14 11:30:00,44.79,44.82,44.74,44.81,81461.0,39.2445,39.2708,39.2007,39.2621,81461.0
2022-11-14 11:35:00,44.81,44.85,44.77,44.79,48265.0,39.2621,39.2971,39.227,39.2445,48265.0
2022-11-14 11:40:00,44.78,44.79,44.72,44.77,63744.0,39.2358,39.2445,39.1832,39.227,63744.0
2022-11-14 11:45:00,44.76,44.78,44.72,44.75,55969.0,39.2183,39.2358,39.1832,39.2095,55969.0
2022-11-14 11:50:00,44.75,44.76,44.69,44.72,143579.0,39.2095,39.2183,39.1569,39.1832,143579.0
2022-11-14 11:55:00,44.72,44.78,44.71,44.77,45417.0,39.1832,39.2358,39.1745,39.227,45417.0
2022-11-14 12:00:00,44.77,44.81,44.75,44.76,40760.0,39.227,39.2621,39.2095,39.2183,40760.0
2022-11-14 12:05:00,44.76,44.78,44.74,44.76,45010.0,39.2183,39.2358,39.2007,39.2183,45010.0
2022-11-14 12:10:00,44.75,44.79,44.73,44.73,35575.0,39.2095,39.2445,39.192,39.192,35575.0
2022-11-14 12:15:00,44.74,44.75,44.65,44.71,88644.0,39.2007,39.2095,39.1219,39.1745,88644.0
2022-11-14 12:20:00,44.71,44.73,44.61,44.72,91570.0,39.1745,39.192,39.0868,39.1832,91570.0
2022-11-14 12:25:00,44.72,44.77,44.7,44.77,70360.0,39.1832,39.227,39.1657,39.227,70360.0
2022-11-14 12:30:00,44.77,44.79,44.75,44.76,34222.0,39.227,39.2445,39.2095,39.2183,34222.0
2022-11-14 12:35:00,44.76,44.78,44.69,44.73,83363.0,39.2183,39.2358,39.1569,39.192,83363.0
2022-11-14 12:40:00,44.73,44.78,44.73,44.76,47280.0,39.192,39.2358,39.192,39.2183,47280.0
2022-11-14 12:45:00,44.75,44.77,44.7,44.72,74462.0,39.2095,39.227,39.1657,39.1832,74462.0
2022-11-14 12:50:00,44.72,44.73,44.7,44.7,20103.0,39.1832,39.192,39.1657,39.1657,20103.0
2022-11-14 12:55:00,44.7,44.71,44.65,44.66,50679.0,39.1657,39.1745,39.1219,39.1306,50679.0
2022-11-14 13:00:00,44.66,44.68,44.64,44.65,34438.0,39.1306,39.1482,39.1131,39.1219,34438.0
2022-11-14 13:05:00,44.65,44.66,44.56,44.58,64950.0,39.1219,39.1306,39.043,39.0605,64950.0
2022-11-14 13:10:00,44.58,44.63,44.57,44.62,29435.0,39.0605,39.1044,39.0518,39.0956,29435.0
2022-11-14 13:15:00,44.62,44.68,44.59,44.66,48806.0,39.0956,39.1482,39.0693,39.1306,48806.0
2022-11-14 13:20:00,44.66,44.67,44.62,44.64,33436.0,39.1306,39.1394,39.0956,39.1131,33436.0
2022-11-14 13:25:00,44.63,44.64,44.61,44.62,31626.0,39.1044,39.1131,39.0868,39.0956,31626.0
2022-11-14 13:30:00,44.62,44.63,44.57,44.61,45090.0,39.0956,39.1044,39.0518,39.0868,45090.0
2022-11-14 13:35:00,44.61,44.65,44.59,44.6,55407.0,39.0868,39.1219,39.0693,39.0781,55407.0
2022-11-14 13:40:00,44.61,44.68,44.59,44.68,43651.0,39.0868,39.1482,39.0693,39.1482,43651.0
2022-11-14 13:45:00,44.68,44.71,44.65,44.68,41799.0,39.1482,39.1745,39.1219,39.1482,41799.0
2022-11-14 13:50:00,44.67,44.69,44.62,44.62,32902.0,39.1394,39.1569,39.0956,39.0956,32902.0
2022-11-14 13:55:00,44.63,44.64,44.6,44.63,58094.0,39.1044,39.1131,39.0781,39.1044,58094.0
2022-11-14 14:00:00,44.63,44.63,44.53,44.55,88222.0,39.1044,39.1044,39.0167,39.0343,88222.0
2022-11-14 14:05:00,44.55,44.56,44.47,44.47,57710.0,39.0343,39.043,38.9642,38.9642,57710.0
2022-11-14 14:10:00,44.48,44.48,44.43,44.44,43037.0,38.9729,38.9729,38.9291,38.9379,43037.0
2022-11-14 14:15:00,44.44,44.44,44.34,44.41,94999.0,38.9379,38.9379,38.8503,38.9116,94999.0
2022-11-14 14:20:00,44.41,44.43,44.35,44.36,44463.0,38.9116,38.9291,38.859,38.8678,44463.0
2022-11-14 14:25:00,44.36,44.37,44.32,44.36,47391.0,38.8678,38.8765,38.8327,38.8678,47391.0
2022-11-14 14:30:00,44.36,44.4,44.3,44.31,64824.0,38.8678,38.9028,38.8152,38.824,64824.0
2022-11-14 14:35:00,44.3,44.32,44.28,44.3,58793.0,38.8152,38.8327,38.7977,38.8152,58793.0
2022-11-14 14:40:00,44.3,44.39,44.29,44.39,141571.0,38.8152,38.8941,38.8065,38.8941,141571.0
2022-11-14 14:45:00,44.39,44.4,44.29,44.3,51434.0,38.8941,38.9028,38.8065,38.8152,51434.0
2022-11-14 14:50:00,44.3,44.32,44.21,44.22,88231.0,38.8152,38.8327,38.7364,38.7451,88231.0
2022-11-14 14:55:00,44.23,44.25,44.18,44.19,57596.0,38.7539,38.7714,38.7101,38.7188,57596.0
2022-11-14 15:00:00,44.19,44.24,44.18,44.24,52897.0,38.7188,38.7626,38.7101,38.7626,52897.0
2022-11-14 15:05:00,44.23,44.24,44.16,44.16,55175.0,38.7539,38.7626,38.6925,38.6925,55175.0
2022-11-14 15:10:00,44.16,44.17,44.05,44.05,60020.0,38.6925,38.7013,38.5962,38.5962,60020.0
2022-11-14 15:15:00,44.05,44.08,44.02,44.08,88557.0,38.5962,38.6225,38.5699,38.6225,88557.0
2022-11-14 15:20:00,44.08,44.16,44.07,44.14,90051.0,38.6225,38.6925,38.6137,38.675,90051.0
2022-11-14 15:25:00,44.14,44.14,44.1,44.12,81740.0,38.675,38.675,38.64,38.6575,81740.0
2022-11-14 15:30:00,44.12,44.12,44.02,44.02,83462.0,38.6575,38.6575,38.5699,38.5699,83462.0
2022-11-14 15:35:00,44.03,44.06,43.99,44.04,71291.0,38.5786,38.6049,38.5436,38.5874,71291.0
2022-11-14 15:40:00,44.04,44.06,44.03,44.05,92303.0,38.5874,38.6049,38.5786,38.5962,92303.0
2022-11-14 15:45:00,44.05,44.07,43.98,43.99,163856.0,38.5962,38.6137,38.5348,38.5436,163856.0
2022-11-14 15:50:00,43.99,44.03,43.89,43.89,224818.0,38.5436,38.5786,38.456,38.456,224818.0
2022-11-14 15:55:00,43.9,43.9,43.8,43.85,542018.0,38.4647,38.4647,38.3771,38.4209,542018.0
2022-11-15 09:30:00,44.49,44.53,44.24,44.29,347793.0,38.9817,39.0167,38.7626,38.8065,347793.0
2022-11-15 09:35:00,44.3,44.41,44.0,44.04,155848.0,38.8152,38.9116,38.5524,38.5874,155848.0
2022-11-15 09:40:00,44.05,44.16,43.95,44.14,93695.0,38.5962,38.6925,38.5085,38.675,93695.0
2022-11-15 09:45:00,44.12,44.22,44.07,44.16,93674.0,38.6575,38.7451,38.6137,38.6925,93674.0
2022-11-15 09:50:00,44.17,44.24,44.16,44.23,80302.0,38.7013,38.7626,38.6925,38.7539,80302.0
2022-11-15 09:55:00,44.24,44.44,44.23,44.4,59632.0,38.7626,38.9379,38.7539,38.9028,59632.0
2022-11-15 10:00:00,44.4,44.47,44.37,44.43,80563.0,38.9028,38.9642,38.8765,38.9291,80563.0
2022-11-15 10:05:00,44.42,44.44,44.2,44.23,117215.0,38.9204,38.9379,38.7276,38.7539,117215.0
2022-11-15 10:10:00,44.24,44.25,44.06,44.08,59080.0,38.7626,38.7714,38.6049,38.6225,59080.0
2022-11-15 10:15:00,44.07,44.17,44.06,44.09,80561.0,38.6137,38.7013,38.6049,38.6312,80561.0
2022-11-15 10:20:00,44.09,44.18,44.06,44.12,52218.0,38.6312,38.7101,38.6049,38.6575,52218.0
2022-11-15 10:25:00,44.13,44.22,44.12,44.21,53989.0,38.6663,38.7451,38.6575,38.7364,53989.0
2022-11-15 10:30:00,44.22,44.27,44.16,44.27,52451.0,38.7451,38.7889,38.6925,38.7889,52451.0
2022-11-15 10:35:00,44.25,44.3,44.16,44.27,60701.0,38.7714,38.8152,38.6925,38.7889,60701.0
2022-11-15 10:40:00,44.25,44.27,44.2,44.23,70061.0,38.7714,38.7889,38.7276,38.7539,70061.0
2022-11-15 10:45:00,44.22,44.24,44.03,44.07,105619.0,38.7451,38.7626,38.5786,38.6137,105619.0
2022-11-15 10:50:00,44.05,44.15,44.01,44.13,70268.0,38.5962,38.6838,38.5611,38.6663,70268.0
2022-11-15 10:55:00,44.13,44.15,44.05,44.05,36301.0,38.6663,38.6838,38.5962,38.5962,36301.0
2022-11-15 11:00:00,44.04,44.1,44.0,44.09,35323.0,38.5874,38.64,38.5524,38.6312,35323.0
2022-11-15 11:05:00,44.1,44.17,44.07,44.09,63626.0,38.64,38.7013,38.6137,38.6312,63626.0
2022-11-15 11:10:00,44.09,44.14,44.05,44.14,39639.0,38.6312,38.675,38.5962,38.675,39639.0
2022-11-15 11:15:00,44.15,44.16,44.04,44.05,47703.0,38.6838,38.6925,38.5874,38.5962,47703.0
2022-11-15 11:20:00,44.05,44.15,44.05,44.13,34535.0,38.5962,38.6838,38.5962,38.6663,34535.0
2022-11-15 11:25:00,44.12,44.14,44.08,44.1,44273.0,38.6575,38.675,38.6225,38.64,44273.0
2022-11-15 11:30:00,44.12,44.16,44.11,44.14,56401.0,38.6575,38.6925,38.6487,38.675,56401.0
2022-11-15 11:35:00,44.14,44.14,44.07,44.14,27319.0,38.675,38.675,38.6137,38.675,27319.0
2022-11-15 11:40:00,44.14,44.16,44.07,44.11,46947.0,38.675,38.6925,38.6137,38.6487,46947.0
2022-11-15 11:45:00,44.1,44.12,44.06,44.08,42249.0,38.64,38.6575,38.6049,38.6225,42249.0
2022-11-15 11:50:00,44.09,44.11,44.04,44.08,27921.0,38.6312,38.6487,38.5874,38.6225,27921.0
2022-11-15 11:55:00,44.08,44.14,44.07,44.1,27087.0,38.6225,38.675,38.6137,38.64,27087.0
2022-11-15 12:00:00,44.11,44.13,44.01,44.1,35758.0,38.6487,38.6663,38.5611,38.64,35758.0
2022-11-15 12:05:00,44.1,44.13,44.07,44.08,28136.0,38.64,38.6663,38.6137,38.6225,28136.0
2022-11-15 12:10:00,44.08,44.13,44.05,44.07,33015.0,38.6225,38.6663,38.5962,38.6137,33015.0
2022-11-15 12:15:00,44.07,44.07,44.03,44.05,19634.0,38.6137,38.6137,38.5786,38.5962,19634.0
2022-11-15 12:20:00,44.05,44.08,44.03,44.05,27836.0,38.5962,38.6225,38.5786,38.5962,27836.0
2022-11-15 12:25:00,44.06,44.09,44.04,44.08,41725.0,38.6049,38.6312,38.5874,38.6225,41725.0
2022-11-15 12:30:00,44.08,44.11,44.04,44.1,36219.0,38.6225,38.6487,38.5874,38.64,36219.0
2022-11-15 12:35:00,44.1,44.12,44.04,44.05,17659.0,38.64,38.6575,38.5874,38.5962,17659.0
2022-11-15 12:40:00,44.04,44.06,43.98,44.02,81022.0,38.5874,38.6049,38.5348,38.5699,81022.0
2022-11-15 12:45:00,44.01,44.03,43.94,44.02,42081.0,38.5611,38.5786,38.4998,38.5699,42081.0
2022-11-15 12:50:00,44.01,44.06,43.99,44.02,33702.0,38.5611,38.6049,38.5436,38.5699,33702.0
2022-11-15 12:55:00,44.02,44.04,43.94,44.0,133117.0,38.5699,38.5874,38.4998,38.5524,133117.0
2022-11-15 13:00:00,44.01,44.04,43.97,44.0,36514.0,38.5611,38.5874,38.5261,38.5524,36514.0
2022-11-15 13:05:00,44.0,44.03,43.96,43.98,24015.0,38.5524,38.5786,38.5173,38.5348,24015.0
2022-11-15 13:10:00,43.99,44.0,43.94,43.95,28025.0,38.5436,38.5524,38.4998,38.5085,28025.0
2022-11-15 13:15:00,43.93,43.93,43.78,43.79,44862.0,38.491,38.491,38.3596,38.3684,44862.0
2022-11-15 13:20:00,43.79,43.79,43.58,43.68,94123.0,38.3684,38.3684,38.1844,38.272,94123.0
2022-11-15 13:25:00,43.69,43.72,43.5,43.53,96926.0,38.2807,38.307,38.1143,38.1405,96926.0
2022-11-15 13:30:00,43.53,43.57,43.39,43.41,71005.0,38.1405,38.1756,38.0179,38.0354,71005.0
2022-11-15 13:35:00,43.4,43.48,43.32,43.39,93333.0,38.0266,38.0967,37.9565,38.0179,93333.0
2022-11-15 13:40:00,43.39,43.52,43.31,43.5,125242.0,38.0179,38.1318,37.9478,38.1143,125242.0
2022-11-15 13:45:00,43.46,43.56,43.42,43.49,86769.0,38.0792,38.1668,38.0442,38.1055,86769.0
2022-11-15 13:50:00,43.48,43.6,43.48,43.58,46445.0,38.0967,38.2019,38.0967,38.1844,46445.0
2022-11-15 13:55:00,43.57,43.65,43.54,43.57,74906.0,38.1756,38.2457,38.1493,38.1756,74906.0
2022-11-15 14:00:00,43.57,43.6,43.4,43.4,77153.0,38.1756,38.2019,38.0266,38.0266,77153.0
2022-11-15 14:05:00,43.41,43.53,43.39,43.51,76184.0,38.0354,38.1405,38.0179,38.123,76184.0
2022-11-15 14:10:00,43.52,43.72,43.51,43.62,93130.0,38.1318,38.307,38.123,38.2194,93130.0
2022-11-15 14:15:00,43.62,43.7,43.59,43.66,54555.0,38.2194,38.2895,38.1931,38.2545,54555.0
2022-11-15 14:20:00,43.67,43.84,43.67,43.81,87861.0,38.2632,38.4122,38.2632,38.3859,87861.0
2022-11-15 14:25:00,43.8,43.85,43.75,43.82,89731.0,38.3771,38.4209,38.3333,38.3946,89731.0
2022-11-15 14:30:00,43.82,43.86,43.78,43.78,48893.0,38.3946,38.4297,38.3596,38.3596,48893.0
2022-11-15 14:35:00,43.79,43.84,43.72,43.77,75154.0,38.3684,38.4122,38.307,38.3508,75154.0
2022-11-15 14:40:00,43.77,43.85,43.76,43.78,50862.0,38.3508,38.4209,38.3421,38.3596,50862.0
2022-11-15 14:45:00,43.77,43.81,43.72,43.73,54732.0,38.3508,38.3859,38.307,38.3158,54732.0
2022-11-15 14:50:00,43.73,43.78,43.71,43.76,47570.0,38.3158,38.3596,38.2983,38.3421,47570.0
2022-11-15 14:55:00,43.76,43.92,43.74,43.85,55590.0,38.3421,38.4823,38.3245,38.4209,55590.0
2022-11-15 15:00:00,43.84,43.91,43.83,43.89,45330.0,38.4122,38.4735,38.4034,38.456,45330.0
2022-11-15 15:05:00,43.89,43.89,43.79,43.83,100696.0,38.456,38.456,38.3684,38.4034,100696.0
2022-11-15 15:10:00,43.83,43.85,43.77,43.79,71220.0,38.4034,38.4209,38.3508,38.3684,71220.0
2022-11-15 15:15:00,43.79,43.88,43.78,43.84,69885.0,38.3684,38.4472,38.3596,38.4122,69885.0
2022-11-15 15:20:00,43.84,43.87,43.8,43.84,59462.0,38.4122,38.4385,38.3771,38.4122,59462.0
2022-11-15 15:25:00,43.84,43.85,43.73,43.73,75187.0,38.4122,38.4209,38.3158,38.3158,75187.0
2022-11-15 15:30:00,43.73,43.74,43.59,43.6,76992.0,38.3158,38.3245,38.1931,38.2019,76992.0
2022-11-15 15:35:00,43.61,43.71,43.6,43.71,106815.0,38.2106,38.2983,38.2019,38.2983,106815.0
2022-11-15 15:40:00,43.71,43.78,43.69,43.78,115958.0,38.2983,38.3596,38.2807,38.3596,115958.0
2022-11-15 15:45:00,43.77,43.79,43.69,43.75,150252.0,38.3508,38.3684,38.2807,38.3333,150252.0
2022-11-15 15:50:00,43.74,43.79,43.61,43.66,222795.0,38.3245,38.3684,38.2106,38.2545,222795.0
2022-11-15 15:55:00,43.67,43.77,43.66,43.76,512894.0,38.2632,38.3508,38.2545,38.3421,512894.0
2022-11-16 09:30:00,43.76,43.81,43.6,43.62,115682.0,38.3421,38.3859,38.2019,38.2194,115682.0
2022-11-16 09:35:00,43.61,43.63,43.49,43.58,57260.0,38.2106,38.2282,38.1055,38.1844,57260.0
2022-11-16 09:40:00,43.58,43.58,43.48,43.48,111165.0,38.1844,38.1844,38.0967,38.0967,111165.0
2022-11-16 09:45:00,43.49,43.52,43.26,43.3,67677.0,38.1055,38.1318,37.904,37.939,67677.0
2022-11-16 09:50:00,43.3,43.37,43.11,43.13,104644.0,37.939,38.0004,37.7725,37.7901,104644.0
2022-11-16 09:55:00,43.12,43.17,42.99,43.07,136750.0,37.7813,37.8251,37.6674,37.7375,136750.0
2022-11-16 10:00:00,43.06,43.07,42.92,42.93,101249.0,37.7287,37.7375,37.6061,37.6148,101249.0
2022-11-16 10:05:00,42.93,42.97,42.88,42.96,116560.0,37.6148,37.6499,37.571,37.6411,116560.0
2022-11-16 10:10:00,42.96,43.07,42.91,43.04,88400.0,37.6411,37.7375,37.5973,37.7112,88400.0
2022-11-16 10:15:00,43.05,43.23,42.99,43.23,59045.0,37.72,37.8777,37.6674,37.8777,59045.0
2022-11-16 10:20:00,43.22,43.31,43.14,43.14,74234.0,37.8689,37.9478,37.7988,37.7988,74234.0
2022-11-16 10:25:00,43.15,43.2,43.07,43.08,51973.0,37.8076,37.8514,37.7375,37.7463,51973.0
2022-11-16 10:30:00,43.09,43.09,42.99,43.04,43271.0,37.755,37.755,37.6674,37.7112,43271.0
2022-11-16 10:35:00,43.04,43.08,42.98,42.99,51947.0,37.7112,37.7463,37.6586,37.6674,51947.0
2022-11-16 10:40:00,42.99,43.02,42.96,42.98,69756.0,37.6674,37.6937,37.6411,37.6586,69756.0
2022-11-16 10:45:00,42.98,43.05,42.95,43.02,73433.0,37.6586,37.72,37.6324,37.6937,73433.0
2022-11-16 10:50:00,43.02,43.05,42.89,42.91,41336.0,37.6937,37.72,37.5798,37.5973,41336.0
2022-11-16 10:55:00,42.92,42.92,42.82,42.87,80661.0,37.6061,37.6061,37.5185,37.5623,80661.0
2022-11-16 11:00:00,42.86,42.95,42.85,42.91,69658.0,37.5535,37.6324,37.5447,37.5973,69658.0
2022-11-16 11:05:00,42.91,43.0,42.91,43.0,49821.0,37.5973,37.6762,37.5973,37.6762,49821.0
2022-11-16 11:10:00,43.01,43.03,42.97,42.97,33266.0,37.6849,37.7025,37.6499,37.6499,33266.0
2022-11-16 11:15:00,42.97,42.99,42.94,42.98,31582.0,37.6499,37.6674,37.6236,37.6586,31582.0
2022-11-16 11:20:00,42.98,43.06,42.98,43.05,39495.0,37.6586,37.7287,37.6586,37.72,39495.0
2022-11-16 11:25:00,43.05,43.1,42.99,43.1,62991.0,37.72,37.7638,37.6674,37.7638,62991.0
2022-11-16 11:30:00,43.09,43.15,43.07,43.08,47603.0,37.755,37.8076,37.7375,37.7463,47603.0
2022-11-16 11:35:00,43.08,43.16,43.07,43.16,66916.0,37.7463,37.8164,37.7375,37.8164,66916.0
2022-11-16 11:40:00,43.16,43.22,43.14,43.22,61608.0,37.8164,37.8689,37.7988,37.8689,61608.0
2022-11-16 11:45:00,43.21,43.22,43.17,43.19,38851.0,37.8602,37.8689,37.8251,37.8426,38851.0
2022-11-16 11:50:00,43.19,43.26,43.18,43.24,45341.0,37.8426,37.904,37.8339,37.8865,45341.0
2022-11-16 11:55:00,43.23,43.31,43.22,43.29,49090.0,37.8777,37.9478,37.8689,37.9303,49090.0
2022-11-16 12:00:00,43.29,43.3,43.19,43.2,39581.0,37.9303,37.939,37.8426,37.8514,39581.0
2022-11-16 12:05:00,43.2,43.21,43.13,43.18,46771.0,37.8514,37.8602,37.7901,37.8339,46771.0
2022-11-16 12:10:00,43.18,43.18,43.09,43.13,45829.0,37.8339,37.8339,37.755,37.7901,45829.0
2022-11-16 12:15:00,43.13,43.13,43.08,43.09,46260.0,37.7901,37.7901,37.7463,37.755,46260.0
2022-11-16 12:20:00,43.09,43.12,43.01,43.07,102840.0,37.755,37.7813,37.6849,37.7375,102840.0
2022-11-16 12:25:00,43.06,43.09,43.04,43.07,39106.0,37.7287,37.755,37.7112,37.7375,39106.0
2022-11-16 12:30:00,43.06,43.08,42.98,43.0,47367.0,37.7287,37.7463,37.6586,37.6762,47367.0
2022-11-16 12:35:00,43.0,43.03,42.96,42.98,42771.0,37.6762,37.7025,37.6411,37.6586,42771.0
2022-11-16 12:40:00,42.97,43.02,42.96,43.02,45872.0,37.6499,37.6937,37.6411,37.6937,45872.0
2022-11-16 12:45:00,43.01,43.07,42.99,43.01,42498.0,37.6849,37.7375,37.6674,37.6849,42498.0
2022-11-16 12:50:00,43.02,43.12,43.0,43.12,77518.0,37.6937,37.7813,37.6762,37.7813,77518.0
2022-11-16 12:55:00,43.12,43.17,43.11,43.14,65355.0,37.7813,37.8251,37.7725,37.7988,65355.0
2022-11-16 13:00:00,43.14,43.16,43.11,43.13,200404.0,37.7988,37.8164,37.7725,37.7901,200404.0
2022-11-16 13:05:00,43.13,43.2,43.11,43.2,55132.0,37.7901,37.8514,37.7725,37.8514,55132.0
2022-11-16 13:10:00,43.2,43.23,43.18,43.21,66813.0,37.8514,37.8777,37.8339,37.8602,66813.0
2022-11-16 13:15:00,43.21,43.22,43.14,43.15,70791.0,37.8602,37.8689,37.7988,37.8076,70791.0
2022-11-16 13:20:00,43.14,43.2,43.14,43.2,61681.0,37.7988,37.8514,37.7988,37.8514,61681.0
2022-11-16 13:25:00,43.19,43.22,43.17,43.18,51553.0,37.8426,37.8689,37.8251,37.8339,51553.0
2022-11-16 13:30:00,43.18,43.19,43.15,43.15,68648.0,37.8339,37.8426,37.8076,37.8076,68648.0
2022-11-16 13:35:00,43.16,43.2,43.15,43.18,93095.0,37.8164,37.8514,37.8076,37.8339,93095.0
2022-11-16 13:40:00,43.18,43.2,43.15,43.16,61776.0,37.8339,37.8514,37.8076,37.8164,61776.0
2022-11-16 13:45:00,43.17,43.18,43.08,43.1,112109.0,37.8251,37.8339,37.7463,37.7638,112109.0
2022-11-16 13:50:00,43.09,43.11,43.08,43.09,59901.0,37.755,37.7725,37.7463,37.755,59901.0
2022-11-16 13:55:00,43.08,43.11,43.0,43.02,75386.0,37.7463,37.7725,37.6762,37.6937,75386.0
2022-11-16 14:00:00,43.02,43.02,42.96,43.0,54234.0,37.6937,37.6937,37.6411,37.6762,54234.0
2022-11-16 14:05:00,43.0,43.01,42.95,42.98,47455.0,37.6762,37.6849,37.6324,37.6586,47455.0
2022-11-16 14:10:00,42.98,42.99,42.9,42.91,34797.0,37.6586,37.6674,37.5885,37.5973,34797.0
2022-11-16 14:15:00,42.9,42.99,42.9,42.98,40850.0,37.5885,37.6674,37.5885,37.6586,40850.0
2022-11-16 14:20:00,42.98,43.01,42.95,42.96,47489.0,37.6586,37.6849,37.6324,37.6411,47489.0
2022-11-16 14:25:00,42.96,43.01,42.94,42.96,63974.0,37.6411,37.6849,37.6236,37.6411,63974.0
2022-11-16 14:30:00,42.96,42.99,42.9,42.97,60153.0,37.6411,37.6674,37.5885,37.6499,60153.0
2022-11-16 14:35:00,42.98,43.11,42.98,43.05,129618.0,37.6586,37.7725,37.6586,37.72,129618.0
2022-11-16 14:40:00,43.05,43.06,43.02,43.05,53696.0,37.72,37.7287,37.6937,37.72,53696.0
2022-11-16 14:45:00,43.06,43.07,42.97,43.01,131704.0,37.7287,37.7375,37.6499,37.6849,131704.0
2022-11-16 14:50:00,43.0,43.04,42.96,43.02,97046.0,37.6762,37.7112,37.6411,37.6937,97046.0
2022-11-16 14:55:00,43.02,43.03,42.99,43.02,115436.0,37.6937,37.7025,37.6674,37.6937,115436.0
2022-11-16 15:00:00,43.01,43.02,42.92,42.94,105288.0,37.6849,37.6937,37.6061,37.6236,105288.0
2022-11-16 15:05:00,42.94,42.97,42.86,42.87,118097.0,37.6236,37.6499,37.5535,37.5623,118097.0
2022-11-16 15:10:00,42.87,42.91,42.86,42.91,92910.0,37.5623,37.5973,37.5535,37.5973,92910.0
2022-11-16 15:15:00,42.91,42.93,42.86,42.91,114502.0,37.5973,37.6148,37.5535,37.5973,114502.0
2022-11-16 15:20:00,42.91,42.96,42.89,42.96,103065.0,37.5973,37.6411,37.5798,37.6411,103065.0
2022-11-16 15:25:00,42.96,42.97,42.92,42.93,87052.0,37.6411,37.6499,37.6061,37.6148,87052.0
2022-11-16 15:30:00,42.93,42.96,42.91,42.95,126292.0,37.6148,37.6411,37.5973,37.6324,126292.0
2022-11-16 15:35:00,42.95,43.03,42.94,43.0,106608.0,37.6324,37.7025,37.6236,37.6762,106608.0
2022-11-16 15:40:00,43.01,43.06,42.98,43.05,175383.0,37.6849,37.7287,37.6586,37.72,175383.0
2022-11-16 15:45:00,43.05,43.05,42.98,43.02,206974.0,37.72,37.72,37.6586,37.6937,206974.0
2022-11-16 15:50:00,43.02,43.07,42.98,43.01,409695.0,37.6937,37.7375,37.6586,37.6849,409695.0
2022-11-16 15:55:00,43.01,43.01,42.95,42.97,918571.0,37.6849,37.6849,37.6324,37.6499,918571.0
2022-11-17 09:30:00,42.44,42.6,42.33,42.5,128337.0,37.1855,37.3257,37.0891,37.2381,128337.0
2022-11-17 09:35:00,42.51,42.67,42.51,42.59,63824.0,37.2468,37.387,37.2468,37.3169,63824.0
2022-11-17 09:40:00,42.58,42.7,42.57,42.62,75361.0,37.3082,37.4133,37.2994,37.3432,75361.0
2022-11-17 09:45:00,42.61,42.67,42.55,42.63,97592.0,37.3345,37.387,37.2819,37.352,97592.0
2022-11-17 09:50:00,42.63,42.69,42.52,42.53,83248.0,37.352,37.4045,37.2556,37.2644,83248.0
2022-11-17 09:55:00,42.52,42.54,42.46,42.5,57020.0,37.2556,37.2731,37.203,37.2381,57020.0
2022-11-17 10:00:00,42.5,42.54,42.45,42.48,116757.0,37.2381,37.2731,37.1943,37.2205,116757.0
2022-11-17 10:05:00,42.47,42.52,42.46,42.5,33513.0,37.2118,37.2556,37.203,37.2381,33513.0
2022-11-17 10:10:00,42.5,42.58,42.5,42.57,72661.0,37.2381,37.3082,37.2381,37.2994,72661.0
2022-11-17 10:15:00,42.57,42.64,42.55,42.64,37491.0,37.2994,37.3607,37.2819,37.3607,37491.0
2022-11-17 10:20:00,42.65,42.72,42.64,42.66,32126.0,37.3695,37.4308,37.3607,37.3783,32126.0
2022-11-17 10:25:00,42.66,42.68,42.64,42.65,85462.0,37.3783,37.3958,37.3607,37.3695,85462.0
2022-11-17 10:30:00,42.64,42.64,42.56,42.58,30296.0,37.3607,37.3607,37.2906,37.3082,30296.0
2022-11-17 10:35:00,42.58,42.59,42.51,42.51,36877.0,37.3082,37.3169,37.2468,37.2468,36877.0
2022-11-17 10:40:00,42.52,42.56,42.5,42.54,38914.0,37.2556,37.2906,37.2381,37.2731,38914.0
2022-11-17 10:45:00,42.53,42.56,42.5,42.51,33500.0,37.2644,37.2906,37.2381,37.2468,33500.0
2022-11-17 10:50:00,42.51,42.56,42.5,42.52,56698.0,37.2468,37.2906,37.2381,37.2556,56698.0
2022-11-17 10:55:00,42.51,42.55,42.5,42.52,45246.0,37.2468,37.2819,37.2381,37.2556,45246.0
2022-11-17 11:00:00,42.52,42.55,42.51,42.52,23273.0,37.2556,37.2819,37.2468,37.2556,23273.0
2022-11-17 11:05:00,42.51,42.56,42.51,42.51,30407.0,37.2468,37.2906,37.2468,37.2468,30407.0
2022-11-17 11:10:00,42.51,42.52,42.43,42.48,49504.0,37.2468,37.2556,37.1767,37.2205,49504.0
2022-11-17 11:15:00,42.48,42.48,42.4,42.41,28497.0,37.2205,37.2205,37.1505,37.1592,28497.0
2022-11-17 11:20:00,42.41,42.44,42.37,42.44,26565.0,37.1592,37.1855,37.1242,37.1855,26565.0
2022-11-17 11:25:00,42.44,42.49,42.42,42.48,25663.0,37.1855,37.2293,37.168,37.2205,25663.0
2022-11-17 11:30:00,42.48,42.54,42.46,42.53,35347.0,37.2205,37.2731,37.203,37.2644,35347.0
2022-11-17 11:35:00,42.53,42.53,42.48,42.49,22026.0,37.2644,37.2644,37.2205,37.2293,22026.0
2022-11-17 11:40:00,42.5,42.5,42.44,42.45,29275.0,37.2381,37.2381,37.1855,37.1943,29275.0
2022-11-17 11:45:00,42.45,42.48,42.43,42.44,23828.0,37.1943,37.2205,37.1767,37.1855,23828.0
2022-11-17 11:50:00,42.44,42.45,42.4,42.41,22475.0,37.1855,37.1943,37.1505,37.1592,22475.0
2022-11-17 11:55:00,42.41,42.54,42.4,42.52,46719.0,37.1592,37.2731,37.1505,37.2556,46719.0
2022-11-17 12:00:00,42.52,42.54,42.47,42.51,36545.0,37.2556,37.2731,37.2118,37.2468,36545.0
2022-11-17 12:05:00,42.51,42.53,42.49,42.51,19791.0,37.2468,37.2644,37.2293,37.2468,19791.0
2022-11-17 12:10:00,42.51,42.56,42.51,42.53,26889.0,37.2468,37.2906,37.2468,37.2644,26889.0
2022-11-17 12:15:00,42.54,42.62,42.51,42.62,41842.0,37.2731,37.3432,37.2468,37.3432,41842.0
2022-11-17 12:20:00,42.62,42.62,42.52,42.55,85579.0,37.3432,37.3432,37.2556,37.2819,85579.0
2022-11-17 12:25:00,42.55,42.57,42.53,42.54,52750.0,37.2819,37.2994,37.2644,37.2731,52750.0
2022-11-17 12:30:00,42.53,42.59,42.49,42.5,49008.0,37.2644,37.3169,37.2293,37.2381,49008.0
2022-11-17 12:35:00,42.51,42.57,42.5,42.57,34281.0,37.2468,37.2994,37.2381,37.2994,34281.0
2022-11-17 12:40:00,42.57,42.66,42.57,42.66,56087.0,37.2994,37.3783,37.2994,37.3783,56087.0
2022-11-17 12:45:00,42.66,42.67,42.58,42.59,36118.0,37.3783,37.387,37.3082,37.3169,36118.0
2022-11-17 12:50:00,42.58,42.7,42.58,42.66,64247.0,37.3082,37.4133,37.3082,37.3783,64247.0
2022-11-17 12:55:00,42.66,42.7,42.65,42.68,36523.0,37.3783,37.4133,37.3695,37.3958,36523.0
2022-11-17 13:00:00,42.67,42.7,42.65,42.69,22256.0,37.387,37.4133,37.3695,37.4045,22256.0
2022-11-17 13:05:00,42.69,42.7,42.66,42.68,28995.0,37.4045,37.4133,37.3783,37.3958,28995.0
2022-11-17 13:10:00,42.68,42.72,42.67,42.7,31671.0,37.3958,37.4308,37.387,37.4133,31671.0
2022-11-17 13:15:00,42.71,42.72,42.65,42.68,37497.0,37.4221,37.4308,37.3695,37.3958,37497.0
2022-11-17 13:20:00,42.68,42.7,42.63,42.64,38306.0,37.3958,37.4133,37.352,37.3607,38306.0
2022-11-17 13:25:00,42.64,42.65,42.61,42.63,18172.0,37.3607,37.3695,37.3345,37.352,18172.0
2022-11-17 13:30:00,42.63,42.63,42.59,42.59,36039.0,37.352,37.352,37.3169,37.3169,36039.0
2022-11-17 13:35:00,42.59,42.66,42.59,42.64,37762.0,37.3169,37.3783,37.3169,37.3607,37762.0
2022-11-17 13:40:00,42.64,42.66,42.62,42.62,22018.0,37.3607,37.3783,37.3432,37.3432,22018.0
2022-11-17 13:45:00,42.63,42.66,42.59,42.62,39092.0,37.352,37.3783,37.3169,37.3432,39092.0
2022-11-17 13:50:00,42.63,42.66,42.62,42.64,32048.0,37.352,37.3783,37.3432,37.3607,32048.0
2022-11-17 13:55:00,42.64,42.67,42.61,42.66,39762.0,37.3607,37.387,37.3345,37.3783,39762.0
2022-11-17 14:00:00,42.66,42.72,42.66,42.7,106390.0,37.3783,37.4308,37.3783,37.4133,106390.0
2022-11-17 14:05:00,42.7,42.74,42.68,42.71,92986.0,37.4133,37.4484,37.3958,37.4221,92986.0
2022-11-17 14:10:00,42.72,42.79,42.71,42.79,58173.0,37.4308,37.4922,37.4221,37.4922,58173.0
2022-11-17 14:15:00,42.79,42.79,42.73,42.76,42328.0,37.4922,37.4922,37.4396,37.4659,42328.0
2022-11-17 14:20:00,42.76,42.78,42.7,42.77,43672.0,37.4659,37.4834,37.4133,37.4746,43672.0
2022-11-17 14:25:00,42.77,42.83,42.76,42.81,52277.0,37.4746,37.5272,37.4659,37.5097,52277.0
2022-11-17 14:30:00,42.82,42.83,42.8,42.81,33887.0,37.5185,37.5272,37.5009,37.5097,33887.0
2022-11-17 14:35:00,42.82,42.83,42.75,42.77,45032.0,37.5185,37.5272,37.4571,37.4746,45032.0
2022-11-17 14:40:00,42.77,42.78,42.7,42.73,76117.0,37.4746,37.4834,37.4133,37.4396,76117.0
2022-11-17 14:45:00,42.72,42.74,42.65,42.72,52158.0,37.4308,37.4484,37.3695,37.4308,52158.0
2022-11-17 14:50:00,42.72,42.73,42.67,42.7,38248.0,37.4308,37.4396,37.387,37.4133,38248.0
2022-11-17 14:55:00,42.7,42.7,42.65,42.66,43887.0,37.4133,37.4133,37.3695,37.3783,43887.0
2022-11-17 15:00:00,42.65,42.67,42.61,42.63,42959.0,37.3695,37.387,37.3345,37.352,42959.0
2022-11-17 15:05:00,42.63,42.67,42.61,42.62,46069.0,37.352,37.387,37.3345,37.3432,46069.0
2022-11-17 15:10:00,42.62,42.63,42.58,42.59,47347.0,37.3432,37.352,37.3082,37.3169,47347.0
2022-11-17 15:15:00,42.59,42.59,42.51,42.52,55314.0,37.3169,37.3169,37.2468,37.2556,55314.0
2022-11-17 15:20:00,42.52,42.54,42.49,42.5,68872.0,37.2556,37.2731,37.2293,37.2381,68872.0
2022-11-17 15:25:00,42.49,42.5,42.45,42.48,62023.0,37.2293,37.2381,37.1943,37.2205,62023.0
2022-11-17 15:30:00,42.48,42.57,42.48,42.57,81891.0,37.2205,37.2994,37.2205,37.2994,81891.0
2022-11-17 15:35:00,42.57,42.58,42.5,42.54,57495.0,37.2994,37.3082,37.2381,37.2731,57495.0
2022-11-17 15:40:00,42.55,42.58,42.54,42.57,70210.0,37.2819,37.3082,37.2731,37.2994,70210.0
2022-11-17 15:45:00,42.57,42.66,42.56,42.59,183112.0,37.2994,37.3783,37.2906,37.3169,183112.0
2022-11-17 15:50:00,42.59,42.67,42.57,42.62,270621.0,37.3169,37.387,37.2994,37.3432,270621.0
2022-11-17 15:55:00,42.62,42.79,42.59,42.78,520474.0,37.3432,37.4922,37.3169,37.4834,520474.0
2022-11-18 09:30:00,43.34,43.48,43.01,43.23,329232.0,37.9741,38.0967,37.6849,37.8777,329232.0
2022-11-18 09:35:00,43.21,43.33,43.17,43.2,80461.0,37.8602,37.9653,37.8251,37.8514,80461.0
2022-11-18 09:40:00,43.21,43.24,43.12,43.13,69876.0,37.8602,37.8865,37.7813,37.7901,69876.0
2022-11-18 09:45:00,43.13,43.19,43.06,43.12,48863.0,37.7901,37.8426,37.7287,37.7813,48863.0
2022-11-18 09:50:00,43.12,43.19,43.12,43.16,52479.0,37.7813,37.8426,37.7813,37.8164,52479.0
2022-11-18 09:55:00,43.16,43.17,43.07,43.1,53759.0,37.8164,37.8251,37.7375,37.7638,53759.0
2022-11-18 10:00:00,43.1,43.24,43.08,43.24,55267.0,37.7638,37.8865,37.7463,37.8865,55267.0
2022-11-18 10:05:00,43.24,43.25,43.13,43.21,39581.0,37.8865,37.8952,37.7901,37.8602,39581.0
2022-11-18 10:10:00,43.22,43.29,43.21,43.28,33411.0,37.8689,37.9303,37.8602,37.9215,33411.0
2022-11-18 10:15:00,43.27,43.32,43.2,43.2,60224.0,37.9127,37.9565,37.8514,37.8514,60224.0
2022-11-18 10:20:00,43.21,43.28,43.19,43.28,90902.0,37.8602,37.9215,37.8426,37.9215,90902.0
2022-11-18 10:25:00,43.29,43.4,43.24,43.4,74457.0,37.9303,38.0266,37.8865,38.0266,74457.0
2022-11-18 10:30:00,43.39,43.41,43.35,43.37,92763.0,38.0179,38.0354,37.9828,38.0004,92763.0
2022-11-18 10:35:00,43.38,43.44,43.37,43.4,45233.0,38.0091,38.0617,38.0004,38.0266,45233.0
2022-11-18 10:40:00,43.4,43.42,43.34,43.35,30399.0,38.0266,38.0442,37.9741,37.9828,30399.0
2022-11-18 10:45:00,43.36,43.37,43.29,43.34,46922.0,37.9916,38.0004,37.9303,37.9741,46922.0
2022-11-18 10:50:00,43.34,43.35,43.25,43.26,54032.0,37.9741,37.9828,37.8952,37.904,54032.0
2022-11-18 10:55:00,43.27,43.27,43.14,43.2,63856.0,37.9127,37.9127,37.7988,37.8514,63856.0
2022-11-18 11:00:00,43.2,43.23,43.18,43.19,26185.0,37.8514,37.8777,37.8339,37.8426,26185.0
2022-11-18 11:05:00,43.19,43.21,43.17,43.2,30336.0,37.8426,37.8602,37.8251,37.8514,30336.0
2022-11-18 11:10:00,43.2,43.27,43.19,43.26,82872.0,37.8514,37.9127,37.8426,37.904,82872.0
2022-11-18 11:15:00,43.26,43.34,43.2,43.32,62798.0,37.904,37.9741,37.8514,37.9565,62798.0
2022-11-18 11:20:00,43.32,43.34,43.3,43.31,35813.0,37.9565,37.9741,37.939,37.9478,35813.0
2022-11-18 11:25:00,43.32,43.35,43.31,43.33,35886.0,37.9565,37.9828,37.9478,37.9653,35886.0
2022-11-18 11:30:00,43.34,43.38,43.31,43.33,45971.0,37.9741,38.0091,37.9478,37.9653,45971.0
2022-11-18 11:35:00,43.34,43.37,43.3,43.33,39663.0,37.9741,38.0004,37.939,37.9653,39663.0
2022-11-18 11:40:00,43.3,43.35,43.3,43.31,45158.0,37.939,37.9828,37.939,37.9478,45158.0
2022-11-18 11:45:00,43.31,43.34,43.21,43.23,59946.0,37.9478,37.9741,37.8602,37.8777,59946.0
2022-11-18 11:50:00,43.22,43.24,43.14,43.23,66292.0,37.8689,37.8865,37.7988,37.8777,66292.0
2022-11-18 11:55:00,43.22,43.28,43.2,43.25,96493.0,37.8689,37.9215,37.8514,37.8952,96493.0
2022-11-18 12:00:00,43.26,43.27,43.17,43.18,24413.0,37.904,37.9127,37.8251,37.8339,24413.0
2022-11-18 12:05:00,43.18,43.2,43.1,43.1,61888.0,37.8339,37.8514,37.7638,37.7638,61888.0
2022-11-18 12:10:00,43.1,43.12,43.05,43.05,33112.0,37.7638,37.7813,37.72,37.72,33112.0
2022-11-18 12:15:00,43.05,43.05,42.94,42.95,83069.0,37.72,37.72,37.6236,37.6324,83069.0
2022-11-18 12:20:00,42.94,42.96,42.89,42.91,28856.0,37.6236,37.6411,37.5798,37.5973,28856.0
2022-11-18 12:25:00,42.9,42.96,42.89,42.95,62159.0,37.5885,37.6411,37.5798,37.6324,62159.0
2022-11-18 12:30:00,42.95,42.99,42.92,42.99,55140.0,37.6324,37.6674,37.6061,37.6674,55140.0
2022-11-18 12:35:00,43.0,43.02,42.96,43.0,28616.0,37.6762,37.6937,37.6411,37.6762,28616.0
2022-11-18 12:40:00,43.0,43.02,42.96,42.97,41608.0,37.6762,37.6937,37.6411,37.6499,41608.0
2022-11-18 12:45:00,42.97,42.98,42.93,42.96,16795.0,37.6499,37.6586,37.6148,37.6411,16795.0
2022-11-18 12:50:00,42.96,42.98,42.89,42.91,21926.0,37.6411,37.6586,37.5798,37.5973,21926.0
2022-11-18 12:55:00,42.91,42.95,42.89,42.95,49745.0,37.5973,37.6324,37.5798,37.6324,49745.0
2022-11-18 13:00:00,42.94,42.96,42.93,42.93,12015.0,37.6236,37.6411,37.6148,37.6148,12015.0
2022-11-18 13:05:00,42.93,42.97,42.9,42.97,29756.0,37.6148,37.6499,37.5885,37.6499,29756.0
2022-11-18 13:10:00,42.97,42.98,42.93,42.97,19193.0,37.6499,37.6586,37.6148,37.6499,19193.0
2022-11-18 13:15:00,42.97,42.97,42.92,42.96,21332.0,37.6499,37.6499,37.6061,37.6411,21332.0
2022-11-18 13:20:00,42.96,42.96,42.9,42.96,27559.0,37.6411,37.6411,37.5885,37.6411,27559.0
2022-11-18 13:25:00,42.95,43.0,42.93,43.0,19877.0,37.6324,37.6762,37.6148,37.6762,19877.0
2022-11-18 13:30:00,43.0,43.04,42.99,43.02,16891.0,37.6762,37.7112,37.6674,37.6937,16891.0
2022-11-18 13:35:00,43.03,43.03,42.97,43.01,28593.0,37.7025,37.7025,37.6499,37.6849,28593.0
2022-11-18 13:40:00,43.01,43.01,42.93,42.93,32017.0,37.6849,37.6849,37.6148,37.6148,32017.0
2022-11-18 13:45:00,42.94,42.96,42.93,42.94,19575.0,37.6236,37.6411,37.6148,37.6236,19575.0
2022-11-18 13:50:00,42.94,42.97,42.9,42.95,48023.0,37.6236,37.6499,37.5885,37.6324,48023.0
2022-11-18 13:55:00,42.96,43.02,42.95,43.01,21654.0,37.6411,37.6937,37.6324,37.6849,21654.0
2022-11-18 14:00:00,43.01,43.1,43.0,43.06,24414.0,37.6849,37.7638,37.6762,37.7287,24414.0
2022-11-18 14:05:00,43.07,43.08,43.05,43.05,14049.0,37.7375,37.7463,37.72,37.72,14049.0
2022-11-18 14:10:00,43.05,43.08,43.04,43.08,39444.0,37.72,37.7463,37.7112,37.7463,39444.0
2022-11-18 14:15:00,43.08,43.15,43.07,43.12,58137.0,37.7463,37.8076,37.7375,37.7813,58137.0
2022-11-18 14:20:00,43.12,43.17,43.11,43.16,27250.0,37.7813,37.8251,37.7725,37.8164,27250.0
2022-11-18 14:25:00,43.16,43.23,43.14,43.2,53724.0,37.8164,37.8777,37.7988,37.8514,53724.0
2022-11-18 14:30:00,43.2,43.25,43.19,43.19,62066.0,37.8514,37.8952,37.8426,37.8426,62066.0
2022-11-18 14:35:00,43.19,43.25,43.16,43.24,48620.0,37.8426,37.8952,37.8164,37.8865,48620.0
2022-11-18 14:40:00,43.25,43.25,43.2,43.21,33451.0,37.8952,37.8952,37.8514,37.8602,33451.0
2022-11-18 14:45:00,43.21,43.22,43.15,43.18,30917.0,37.8602,37.8689,37.8076,37.8339,30917.0
2022-11-18 14:50:00,43.18,43.2,43.15,43.17,29839.0,37.8339,37.8514,37.8076,37.8251,29839.0
2022-11-18 14:55:00,43.16,43.21,43.16,43.21,54813.0,37.8164,37.8602,37.8164,37.8602,54813.0
2022-11-18 15:00:00,43.2,43.27,43.19,43.23,37713.0,37.8514,37.9127,37.8426,37.8777,37713.0
2022-11-18 15:05:00,43.23,43.26,43.22,43.26,60244.0,37.8777,37.904,37.8689,37.904,60244.0
2022-11-18 15:10:00,43.26,43.27,43.23,43.23,24826.0,37.904,37.9127,37.8777,37.8777,24826.0
2022-11-18 15:15:00,43.24,43.25,43.2,43.23,53532.0,37.8865,37.8952,37.8514,37.8777,53532.0
2022-11-18 15:20:00,43.24,43.24,43.19,43.22,48588.0,37.8865,37.8865,37.8426,37.8689,48588.0
2022-11-18 15:25:00,43.22,43.32,43.21,43.3,63551.0,37.8689,37.9565,37.8602,37.939,63551.0
2022-11-18 15:30:00,43.3,43.35,43.28,43.32,74158.0,37.939,37.9828,37.9215,37.9565,74158.0
2022-11-18 15:35:00,43.32,43.4,43.3,43.4,87309.0,37.9565,38.0266,37.939,38.0266,87309.0
2022-11-18 15:40:00,43.4,43.46,43.37,43.44,95137.0,38.0266,38.0792,38.0004,38.0617,95137.0
2022-11-18 15:45:00,43.44,43.46,43.39,43.45,120549.0,38.0617,38.0792,38.0179,38.0705,120549.0
2022-11-18 15:50:00,43.45,43.49,43.26,43.27,194161.0,38.0705,38.1055,37.904,37.9127,194161.0
2022-11-18 15:55:00,43.27,43.42,43.27,43.4,399987.0,37.9127,38.0442,37.9127,38.0266,399987.0
2022-11-21 09:30:00,43.37,43.64,43.36,43.56,101000.0,38.0004,38.2369,37.9916,38.1668,101000.0
2022-11-21 09:35:00,43.56,43.57,43.48,43.53,46098.0,38.1668,38.1756,38.0967,38.1405,46098.0
2022-11-21 09:40:00,43.52,43.63,43.5,43.5,79194.0,38.1318,38.2282,38.1143,38.1143,79194.0
2022-11-21 09:45:00,43.5,43.54,43.41,43.52,109975.0,38.1143,38.1493,38.0354,38.1318,109975.0
2022-11-21 09:50:00,43.52,43.65,43.48,43.65,45256.0,38.1318,38.2457,38.0967,38.2457,45256.0
2022-11-21 09:55:00,43.65,43.82,43.63,43.82,74622.0,38.2457,38.3946,38.2282,38.3946,74622.0
2022-11-21 10:00:00,43.81,43.84,43.71,43.72,76480.0,38.3859,38.4122,38.2983,38.307,76480.0
2022-11-21 10:05:00,43.72,43.77,43.71,43.73,47910.0,38.307,38.3508,38.2983,38.3158,47910.0
2022-11-21 10:10:00,43.73,43.75,43.64,43.66,45369.0,38.3158,38.3333,38.2369,38.2545,45369.0
2022-11-21 10:15:00,43.66,43.67,43.58,43.59,46627.0,38.2545,38.2632,38.1844,38.1931,46627.0
2022-11-21 10:20:00,43.58,43.61,43.52,43.57,45180.0,38.1844,38.2106,38.1318,38.1756,45180.0
2022-11-21 10:25:00,43.57,43.63,43.56,43.62,47121.0,38.1756,38.2282,38.1668,38.2194,47121.0
2022-11-21 10:30:00,43.61,43.63,43.52,43.54,119415.0,38.2106,38.2282,38.1318,38.1493,119415.0
2022-11-21 10:35:00,43.54,43.54,43.39,43.4,47362.0,38.1493,38.1493,38.0179,38.0266,47362.0
2022-11-21 10:40:00,43.41,43.46,43.4,43.46,34467.0,38.0354,38.0792,38.0266,38.0792,34467.0
2022-11-21 10:45:00,43.44,43.47,43.42,43.44,30954.0,38.0617,38.088,38.0442,38.0617,30954.0
2022-11-21 10:50:00,43.43,43.45,43.4,43.44,28273.0,38.0529,38.0705,38.0266,38.0617,28273.0
2022-11-21 10:55:00,43.44,43.51,43.41,43.49,27477.0,38.0617,38.123,38.0354,38.1055,27477.0
2022-11-21 11:00:00,43.48,43.55,43.48,43.52,23836.0,38.0967,38.1581,38.0967,38.1318,23836.0
2022-11-21 11:05:00,43.52,43.58,43.5,43.53,62751.0,38.1318,38.1844,38.1143,38.1405,62751.0
2022-11-21 11:10:00,43.53,43.58,43.5,43.52,28930.0,38.1405,38.1844,38.1143,38.1318,28930.0
2022-11-21 11:15:00,43.52,43.54,43.5,43.51,28969.0,38.1318,38.1493,38.1143,38.123,28969.0
2022-11-21 11:20:00,43.51,43.52,43.47,43.51,32382.0,38.123,38.1318,38.088,38.123,32382.0
2022-11-21 11:25:00,43.5,43.53,43.49,43.51,22303.0,38.1143,38.1405,38.1055,38.123,22303.0
2022-11-21 11:30:00,43.51,43.54,43.47,43.48,32619.0,38.123,38.1493,38.088,38.0967,32619.0
2022-11-21 11:35:00,43.48,43.53,43.47,43.51,23133.0,38.0967,38.1405,38.088,38.123,23133.0
2022-11-21 11:40:00,43.51,43.53,43.47,43.49,37250.0,38.123,38.1405,38.088,38.1055,37250.0
2022-11-21 11:45:00,43.48,43.5,43.45,43.48,33357.0,38.0967,38.1143,38.0705,38.0967,33357.0
2022-11-21 11:50:00,43.5,43.52,43.45,43.48,50806.0,38.1143,38.1318,38.0705,38.0967,50806.0
2022-11-21 11:55:00,43.48,43.48,43.35,43.41,66227.0,38.0967,38.0967,37.9828,38.0354,66227.0
2022-11-21 12:00:00,43.41,43.49,43.41,43.43,40179.0,38.0354,38.1055,38.0354,38.0529,40179.0
2022-11-21 12:05:00,43.44,43.48,43.42,43.48,33135.0,38.0617,38.0967,38.0442,38.0967,33135.0
2022-11-21 12:10:00,43.48,43.53,43.47,43.52,24032.0,38.0967,38.1405,38.088,38.1318,24032.0
2022-11-21 12:15:00,43.52,43.55,43.5,43.52,27708.0,38.1318,38.1581,38.1143,38.1318,27708.0
2022-11-21 12:20:00,43.51,43.53,43.49,43.51,49857.0,38.123,38.1405,38.1055,38.123,49857.0
2022-11-21 12:25:00,43.51,43.57,43.51,43.55,41754.0,38.123,38.1756,38.123,38.1581,41754.0
2022-11-21 12:30:00,43.55,43.62,43.53,43.61,24939.0,38.1581,38.2194,38.1405,38.2106,24939.0
2022-11-21 12:35:00,43.61,43.67,43.6,43.63,61810.0,38.2106,38.2632,38.2019,38.2282,61810.0
2022-11-21 12:40:00,43.62,43.62,43.56,43.58,36580.0,38.2194,38.2194,38.1668,38.1844,36580.0
2022-11-21 12:45:00,43.58,43.59,43.52,43.52,28950.0,38.1844,38.1931,38.1318,38.1318,28950.0
2022-11-21 12:50:00,43.53,43.54,43.5,43.52,46619.0,38.1405,38.1493,38.1143,38.1318,46619.0
2022-11-21 12:55:00,43.53,43.53,43.47,43.5,38130.0,38.1405,38.1405,38.088,38.1143,38130.0
2022-11-21 13:00:00,43.5,43.53,43.49,43.52,32618.0,38.1143,38.1405,38.1055,38.1318,32618.0
2022-11-21 13:05:00,43.52,43.56,43.51,43.52,30523.0,38.1318,38.1668,38.123,38.1318,30523.0
2022-11-21 13:10:00,43.53,43.54,43.5,43.51,47959.0,38.1405,38.1493,38.1143,38.123,47959.0
2022-11-21 13:15:00,43.51,43.54,43.48,43.51,64039.0,38.123,38.1493,38.0967,38.123,64039.0
2022-11-21 13:20:00,43.52,43.55,43.47,43.48,46207.0,38.1318,38.1581,38.088,38.0967,46207.0
2022-11-21 13:25:00,43.49,43.55,43.48,43.52,107806.0,38.1055,38.1581,38.0967,38.1318,107806.0
2022-11-21 13:30:00,43.52,43.53,43.46,43.47,100703.0,38.1318,38.1405,38.0792,38.088,100703.0
2022-11-21 13:35:00,43.48,43.48,43.4,43.42,65753.0,38.0967,38.0967,38.0266,38.0442,65753.0
2022-11-21 13:40:00,43.42,43.43,43.36,43.37,49541.0,38.0442,38.0529,37.9916,38.0004,49541.0
2022-11-21 13:45:00,43.36,43.38,43.32,43.34,97529.0,37.9916,38.0091,37.9565,37.9741,97529.0
2022-11-21 13:50:00,43.34,43.37,43.33,43.34,57264.0,37.9741,38.0004,37.9653,37.9741,57264.0
2022-11-21 13:55:00,43.34,43.34,43.28,43.29,38632.0,37.9741,37.9741,37.9215,37.9303,38632.0
2022-11-21 14:00:00,43.28,43.33,43.28,43.33,51928.0,37.9215,37.9653,37.9215,37.9653,51928.0
2022-11-21 14:05:00,43.33,43.36,43.32,43.33,68319.0,37.9653,37.9916,37.9565,37.9653,68319.0
2022-11-21 14:10:00,43.34,43.35,43.3,43.34,84999.0,37.9741,37.9828,37.939,37.9741,84999.0
2022-11-21 14:15:00,43.34,43.36,43.32,43.33,58028.0,37.9741,37.9916,37.9565,37.9653,58028.0
2022-11-21 14:20:00,43.33,43.33,43.26,43.27,61104.0,37.9653,37.9653,37.904,37.9127,61104.0
2022-11-21 14:25:00,43.27,43.37,43.26,43.33,47082.0,37.9127,38.0004,37.904,37.9653,47082.0
2022-11-21 14:30:00,43.32,43.35,43.3,43.32,51844.0,37.9565,37.9828,37.939,37.9565,51844.0
2022-11-21 14:35:00,43.32,43.34,43.28,43.34,41531.0,37.9565,37.9741,37.9215,37.9741,41531.0
2022-11-21 14:40:00,43.34,43.36,43.28,43.28,62460.0,37.9741,37.9916,37.9215,37.9215,62460.0
2022-11-21 14:45:00,43.29,43.36,43.28,43.32,58374.0,37.9303,37.9916,37.9215,37.9565,58374.0
2022-11-21 14:50:00,43.33,43.34,43.29,43.31,84842.0,37.9653,37.9741,37.9303,37.9478,84842.0
2022-11-21 14:55:00,43.32,43.33,43.27,43.27,67505.0,37.9565,37.9653,37.9127,37.9127,67505.0
2022-11-21 15:00:00,43.28,43.34,43.27,43.34,129163.0,37.9215,37.9741,37.9127,37.9741,129163.0
2022-11-21 15:05:00,43.34,43.35,43.29,43.34,177495.0,37.9741,37.9828,37.9303,37.9741,177495.0
2022-11-21 15:10:00,43.34,43.35,43.29,43.33,222251.0,37.9741,37.9828,37.9303,37.9653,222251.0
2022-11-21 15:15:00,43.33,43.35,43.32,43.34,47915.0,37.9653,37.9828,37.9565,37.9741,47915.0
2022-11-21 15:20:00,43.34,43.35,43.3,43.32,89465.0,37.9741,37.9828,37.939,37.9565,89465.0
2022-11-21 15:25:00,43.32,43.34,43.29,43.33,88983.0,37.9565,37.9741,37.9303,37.9653,88983.0
2022-11-21 15:30:00,43.34,43.36,43.3,43.32,121887.0,37.9741,37.9916,37.939,37.9565,121887.0
2022-11-21 15:35:00,43.32,43.38,43.31,43.37,82788.0,37.9565,38.0091,37.9478,38.0004,82788.0
2022-11-21 15:40:00,43.37,43.4,43.36,43.4,86698.0,38.0004,38.0266,37.9916,38.0266,86698.0
2022-11-21 15:45:00,43.39,43.41,43.38,43.39,272122.0,38.0179,38.0354,38.0091,38.0179,272122.0
2022-11-21 15:50:00,43.39,43.43,43.36,43.38,490631.0,38.0179,38.0529,37.9916,38.0091,490631.0
2022-11-21 15:55:00,43.39,43.41,43.3,43.35,982460.0,38.0179,38.0354,37.939,37.9828,982460.0
2022-11-22 09:30:00,43.54,43.66,43.5,43.57,127955.0,38.1493,38.2545,38.1143,38.1756,127955.0
2022-11-22 09:35:00,43.57,43.71,43.57,43.69,53355.0,38.1756,38.2983,38.1756,38.2807,53355.0
2022-11-22 09:40:00,43.69,43.76,43.59,43.65,69833.0,38.2807,38.3421,38.1931,38.2457,69833.0
2022-11-22 09:45:00,43.66,43.73,43.63,43.72,89064.0,38.2545,38.3158,38.2282,38.307,89064.0
2022-11-22 09:50:00,43.71,43.77,43.67,43.75,74514.0,38.2983,38.3508,38.2632,38.3333,74514.0
2022-11-22 09:55:00,43.76,43.78,43.73,43.74,45404.0,38.3421,38.3596,38.3158,38.3245,45404.0
2022-11-22 10:00:00,43.74,43.82,43.71,43.81,76051.0,38.3245,38.3946,38.2983,38.3859,76051.0
2022-11-22 10:05:00,43.8,43.83,43.75,43.76,41784.0,38.3771,38.4034,38.3333,38.3421,41784.0
2022-11-22 10:10:00,43.77,43.77,43.7,43.75,95129.0,38.3508,38.3508,38.2895,38.3333,95129.0
2022-11-22 10:15:00,43.75,43.79,43.7,43.75,141778.0,38.3333,38.3684,38.2895,38.3333,141778.0
2022-11-22 10:20:00,43.75,43.79,43.73,43.74,38439.0,38.3333,38.3684,38.3158,38.3245,38439.0
2022-11-22 10:25:00,43.73,43.77,43.67,43.7,146066.0,38.3158,38.3508,38.2632,38.2895,146066.0
2022-11-22 10:30:00,43.7,43.73,43.67,43.7,70096.0,38.2895,38.3158,38.2632,38.2895,70096.0
2022-11-22 10:35:00,43.7,43.73,43.65,43.7,168891.0,38.2895,38.3158,38.2457,38.2895,168891.0
2022-11-22 10:40:00,43.7,43.72,43.65,43.66,33951.0,38.2895,38.307,38.2457,38.2545,33951.0
2022-11-22 10:45:00,43.66,43.68,43.63,43.67,48033.0,38.2545,38.272,38.2282,38.2632,48033.0
2022-11-22 10:50:00,43.68,43.7,43.65,43.66,21766.0,38.272,38.2895,38.2457,38.2545,21766.0
2022-11-22 10:55:00,43.66,43.67,43.55,43.59,70916.0,38.2545,38.2632,38.1581,38.1931,70916.0
2022-11-22 11:00:00,43.59,43.62,43.55,43.59,46154.0,38.1931,38.2194,38.1581,38.1931,46154.0
2022-11-22 11:05:00,43.6,43.65,43.58,43.63,104343.0,38.2019,38.2457,38.1844,38.2282,104343.0
2022-11-22 11:10:00,43.63,43.64,43.59,43.59,54536.0,38.2282,38.2369,38.1931,38.1931,54536.0
2022-11-22 11:15:00,43.59,43.59,43.5,43.59,50518.0,38.1931,38.1931,38.1143,38.1931,50518.0
2022-11-22 11:20:00,43.59,43.61,43.56,43.59,68000.0,38.1931,38.2106,38.1668,38.1931,68000.0
2022-11-22 11:25:00,43.59,43.6,43.56,43.58,94704.0,38.1931,38.2019,38.1668,38.1844,94704.0
2022-11-22 11:30:00,43.58,43.6,43.56,43.59,34715.0,38.1844,38.2019,38.1668,38.1931,34715.0
2022-11-22 11:35:00,43.58,43.59,43.55,43.58,90450.0,38.1844,38.1931,38.1581,38.1844,90450.0
2022-11-22 11:40:00,43.59,43.6,43.55,43.57,53249.0,38.1931,38.2019,38.1581,38.1756,53249.0
2022-11-22 11:45:00,43.56,43.56,43.5,43.55,33970.0,38.1668,38.1668,38.1143,38.1581,33970.0
2022-11-22 11:50:00,43.55,43.56,43.5,43.54,30156.0,38.1581,38.1668,38.1143,38.1493,30156.0
2022-11-22 11:55:00,43.54,43.54,43.45,43.46,46706.0,38.1493,38.1493,38.0705,38.0792,46706.0
2022-11-22 12:00:00,43.47,43.53,43.46,43.52,51634.0,38.088,38.1405,38.0792,38.1318,51634.0
2022-11-22 12:05:00,43.52,43.55,43.49,43.5,24019.0,38.1318,38.1581,38.1055,38.1143,24019.0
2022-11-22 12:10:00,43.51,43.52,43.47,43.51,32926.0,38.123,38.1318,38.088,38.123,32926.0
2022-11-22 12:15:00,43.51,43.54,43.5,43.53,20738.0,38.123,38.1493,38.1143,38.1405,20738.0
2022-11-22 12:20:00,43.53,43.6,43.52,43.58,42033.0,38.1405,38.2019,38.1318,38.1844,42033.0
2022-11-22 12:25:00,43.58,43.61,43.56,43.6,23341.0,38.1844,38.2106,38.1668,38.2019,23341.0
2022-11-22 12:30:00,43.6,43.65,43.6,43.65,19119.0,38.2019,38.2457,38.2019,38.2457,19119.0
2022-11-22 12:35:00,43.65,43.71,43.64,43.67,63869.0,38.2457,38.2983,38.2369,38.2632,63869.0
2022-11-22 12:40:00,43.67,43.68,43.6,43.63,61080.0,38.2632,38.272,38.2019,38.2282,61080.0
2022-11-22 12:45:00,43.62,43.62,43.51,43.54,98410.0,38.2194,38.2194,38.123,38.1493,98410.0
2022-11-22 12:50:00,43.53,43.6,43.53,43.58,31172.0,38.1405,38.2019,38.1405,38.1844,31172.0
2022-11-22 12:55:00,43.59,43.6,43.58,43.59,15996.0,38.1931,38.2019,38.1844,38.1931,15996.0
2022-11-22 13:00:00,43.6,43.61,43.58,43.6,28694.0,38.2019,38.2106,38.1844,38.2019,28694.0
2022-11-22 13:05:00,43.59,43.6,43.56,43.59,36468.0,38.1931,38.2019,38.1668,38.1931,36468.0
2022-11-22 13:10:00,43.59,43.63,43.58,43.63,22509.0,38.1931,38.2282,38.1844,38.2282,22509.0
2022-11-22 13:15:00,43.63,43.64,43.6,43.61,72538.0,38.2282,38.2369,38.2019,38.2106,72538.0
2022-11-22 13:20:00,43.62,43.64,43.57,43.63,74544.0,38.2194,38.2369,38.1756,38.2282,74544.0
2022-11-22 13:25:00,43.62,43.63,43.59,43.63,22298.0,38.2194,38.2282,38.1931,38.2282,22298.0
2022-11-22 13:30:00,43.62,43.63,43.57,43.58,36545.0,38.2194,38.2282,38.1756,38.1844,36545.0
2022-11-22 13:35:00,43.57,43.59,43.55,43.58,31663.0,38.1756,38.1931,38.1581,38.1844,31663.0
2022-11-22 13:40:00,43.58,43.59,43.56,43.59,25626.0,38.1844,38.1931,38.1668,38.1931,25626.0
2022-11-22 13:45:00,43.58,43.6,43.55,43.59,50956.0,38.1844,38.2019,38.1581,38.1931,50956.0
2022-11-22 13:50:00,43.59,43.62,43.58,43.59,48519.0,38.1931,38.2194,38.1844,38.1931,48519.0
2022-11-22 13:55:00,43.59,43.6,43.56,43.57,45766.0,38.1931,38.2019,38.1668,38.1756,45766.0
2022-11-22 14:00:00,43.57,43.59,43.55,43.58,51400.0,38.1756,38.1931,38.1581,38.1844,51400.0
2022-11-22 14:05:00,43.57,43.59,43.56,43.57,35889.0,38.1756,38.1931,38.1668,38.1756,35889.0
2022-11-22 14:10:00,43.58,43.61,43.56,43.56,28025.0,38.1844,38.2106,38.1668,38.1668,28025.0
2022-11-22 14:15:00,43.56,43.61,43.55,43.61,33534.0,38.1668,38.2106,38.1581,38.2106,33534.0
2022-11-22 14:20:00,43.62,43.66,43.61,43.65,40460.0,38.2194,38.2545,38.2106,38.2457,40460.0
2022-11-22 14:25:00,43.65,43.68,43.65,43.66,30955.0,38.2457,38.272,38.2457,38.2545,30955.0
2022-11-22 14:30:00,43.66,43.69,43.64,43.66,43902.0,38.2545,38.2807,38.2369,38.2545,43902.0
2022-11-22 14:35:00,43.66,43.7,43.65,43.68,39538.0,38.2545,38.2895,38.2457,38.272,39538.0
2022-11-22 14:40:00,43.67,43.68,43.64,43.64,34447.0,38.2632,38.272,38.2369,38.2369,34447.0
2022-11-22 14:45:00,43.64,43.68,43.64,43.66,28672.0,38.2369,38.272,38.2369,38.2545,28672.0
2022-11-22 14:50:00,43.66,43.71,43.66,43.67,36297.0,38.2545,38.2983,38.2545,38.2632,36297.0
2022-11-22 14:55:00,43.68,43.7,43.65,43.69,49734.0,38.272,38.2895,38.2457,38.2807,49734.0
2022-11-22 15:00:00,43.68,43.74,43.67,43.73,42091.0,38.272,38.3245,38.2632,38.3158,42091.0
2022-11-22 15:05:00,43.74,43.77,43.72,43.76,71415.0,38.3245,38.3508,38.307,38.3421,71415.0
2022-11-22 15:10:00,43.76,43.77,43.73,43.74,40355.0,38.3421,38.3508,38.3158,38.3245,40355.0
2022-11-22 15:15:00,43.73,43.74,43.68,43.71,62613.0,38.3158,38.3245,38.272,38.2983,62613.0
2022-11-22 15:20:00,43.71,43.75,43.71,43.75,64189.0,38.2983,38.3333,38.2983,38.3333,64189.0
2022-11-22 15:25:00,43.75,43.78,43.74,43.77,38717.0,38.3333,38.3596,38.3245,38.3508,38717.0
2022-11-22 15:30:00,43.77,43.8,43.76,43.8,64501.0,38.3508,38.3771,38.3421,38.3771,64501.0
2022-11-22 15:35:00,43.8,43.81,43.76,43.8,75397.0,38.3771,38.3859,38.3421,38.3771,75397.0
2022-11-22 15:40:00,43.8,43.83,43.78,43.82,81562.0,38.3771,38.4034,38.3596,38.3946,81562.0
2022-11-22 15:45:00,43.82,43.85,43.8,43.83,96372.0,38.3946,38.4209,38.3771,38.4034,96372.0
2022-11-22 15:50:00,43.83,43.87,43.8,43.84,238973.0,38.4034,38.4385,38.3771,38.4122,238973.0
2022-11-22 15:55:00,43.84,43.95,43.83,43.91,546651.0,38.4122,38.5085,38.4034,38.4735,546651.0
2022-11-23 09:30:00,43.93,43.99,43.82,43.98,87028.0,38.491,38.5436,38.3946,38.5348,87028.0
2022-11-23 09:35:00,43.97,44.0,43.89,43.93,74619.0,38.5261,38.5524,38.456,38.491,74619.0
2022-11-23 09:40:00,43.91,43.93,43.85,43.88,75108.0,38.4735,38.491,38.4209,38.4472,75108.0
2022-11-23 09:45:00,43.89,43.97,43.87,43.89,79633.0,38.456,38.5261,38.4385,38.456,79633.0
2022-11-23 09:50:00,43.89,44.0,43.87,43.97,67404.0,38.456,38.5524,38.4385,38.5261,67404.0
2022-11-23 09:55:00,43.97,44.01,43.94,44.0,63435.0,38.5261,38.5611,38.4998,38.5524,63435.0
2022-11-23 10:00:00,43.99,44.06,43.94,44.04,67629.0,38.5436,38.6049,38.4998,38.5874,67629.0
2022-11-23 10:05:00,44.04,44.07,43.97,44.0,55679.0,38.5874,38.6137,38.5261,38.5524,55679.0
2022-11-23 10:10:00,43.99,44.01,43.93,43.93,77030.0,38.5436,38.5611,38.491,38.491,77030.0
2022-11-23 10:15:00,43.94,44.0,43.91,43.97,82361.0,38.4998,38.5524,38.4735,38.5261,82361.0
2022-11-23 10:20:00,43.98,44.0,43.94,43.98,46611.0,38.5348,38.5524,38.4998,38.5348,46611.0
2022-11-23 10:25:00,43.98,44.05,43.98,44.04,27816.0,38.5348,38.5962,38.5348,38.5874,27816.0
2022-11-23 10:30:00,44.04,44.13,44.03,44.09,56303.0,38.5874,38.6663,38.5786,38.6312,56303.0
2022-11-23 10:35:00,44.08,44.1,44.06,44.09,43554.0,38.6225,38.64,38.6049,38.6312,43554.0
2022-11-23 10:40:00,44.09,44.11,44.06,44.08,45594.0,38.6312,38.6487,38.6049,38.6225,45594.0
2022-11-23 10:45:00,44.08,44.11,44.06,44.07,42153.0,38.6225,38.6487,38.6049,38.6137,42153.0
2022-11-23 10:50:00,44.07,44.09,44.01,44.05,48229.0,38.6137,38.6312,38.5611,38.5962,48229.0
2022-11-23 10:55:00,44.04,44.07,44.0,44.04,39197.0,38.5874,38.6137,38.5524,38.5874,39197.0
2022-11-23 11:00:00,44.05,44.06,44.0,44.02,43502.0,38.5962,38.6049,38.5524,38.5699,43502.0
2022-11-23 11:05:00,44.02,44.03,43.97,44.0,41321.0,38.5699,38.5786,38.5261,38.5524,41321.0
2022-11-23 11:10:00,44.0,44.06,43.97,44.05,57165.0,38.5524,38.6049,38.5261,38.5962,57165.0
2022-11-23 11:15:00,44.06,44.09,44.02,44.08,50017.0,38.6049,38.6312,38.5699,38.6225,50017.0
2022-11-23 11:20:00,44.08,44.11,44.06,44.08,31433.0,38.6225,38.6487,38.6049,38.6225,31433.0
2022-11-23 11:25:00,44.08,44.09,44.04,44.05,23767.0,38.6225,38.6312,38.5874,38.5962,23767.0
2022-11-23 11:30:00,44.06,44.1,44.04,44.09,21976.0,38.6049,38.64,38.5874,38.6312,21976.0
2022-11-23 11:35:00,44.09,44.1,44.04,44.04,28111.0,38.6312,38.64,38.5874,38.5874,28111.0
2022-11-23 11:40:00,44.04,44.05,44.0,44.05,47202.0,38.5874,38.5962,38.5524,38.5962,47202.0
2022-11-23 11:45:00,44.05,44.05,43.99,44.01,59122.0,38.5962,38.5962,38.5436,38.5611,59122.0
2022-11-23 11:50:00,44.01,44.04,43.99,44.0,52535.0,38.5611,38.5874,38.5436,38.5524,52535.0
2022-11-23 11:55:00,43.99,44.01,43.96,44.01,35382.0,38.5436,38.5611,38.5173,38.5611,35382.0
2022-11-23 12:00:00,44.0,44.03,43.94,43.96,67183.0,38.5524,38.5786,38.4998,38.5173,67183.0
2022-11-23 12:05:00,43.95,43.97,43.92,43.92,30142.0,38.5085,38.5261,38.4823,38.4823,30142.0
2022-11-23 12:10:00,43.92,43.98,43.92,43.97,68272.0,38.4823,38.5348,38.4823,38.5261,68272.0
2022-11-23 12:15:00,43.98,44.01,43.95,44.0,38367.0,38.5348,38.5611,38.5085,38.5524,38367.0
2022-11-23 12:20:00,44.0,44.04,43.99,44.01,23411.0,38.5524,38.5874,38.5436,38.5611,23411.0
2022-11-23 12:25:00,44.01,44.04,44.01,44.03,26272.0,38.5611,38.5874,38.5611,38.5786,26272.0
2022-11-23 12:30:00,44.04,44.04,44.01,44.04,32376.0,38.5874,38.5874,38.5611,38.5874,32376.0
2022-11-23 12:35:00,44.03,44.06,44.0,44.01,48292.0,38.5786,38.6049,38.5524,38.5611,48292.0
2022-11-23 12:40:00,44.01,44.01,43.95,43.98,36181.0,38.5611,38.5611,38.5085,38.5348,36181.0
2022-11-23 12:45:00,43.98,44.03,43.98,44.01,39167.0,38.5348,38.5786,38.5348,38.5611,39167.0
2022-11-23 12:50:00,44.01,44.01,43.93,43.95,28889.0,38.5611,38.5611,38.491,38.5085,28889.0
2022-11-23 12:55:00,43.95,43.98,43.89,43.92,69735.0,38.5085,38.5348,38.456,38.4823,69735.0
2022-11-23 13:00:00,43.91,43.97,43.89,43.95,39848.0,38.4735,38.5261,38.456,38.5085,39848.0
2022-11-23 13:05:00,43.95,43.95,43.93,43.94,25675.0,38.5085,38.5085,38.491,38.4998,25675.0
2022-11-23 13:10:00,43.94,43.96,43.9,43.96,50647.0,38.4998,38.5173,38.4647,38.5173,50647.0
2022-11-23 13:15:00,43.95,43.98,43.95,43.96,36974.0,38.5085,38.5348,38.5085,38.5173,36974.0
2022-11-23 13:20:00,43.97,43.97,43.92,43.92,33935.0,38.5261,38.5261,38.4823,38.4823,33935.0
2022-11-23 13:25:00,43.92,43.99,43.9,43.98,31823.0,38.4823,38.5436,38.4647,38.5348,31823.0
2022-11-23 13:30:00,43.98,44.01,43.97,44.0,41410.0,38.5348,38.5611,38.5261,38.5524,41410.0
2022-11-23 13:35:00,44.0,44.0,43.93,43.97,74756.0,38.5524,38.5524,38.491,38.5261,74756.0
2022-11-23 13:40:00,43.97,43.98,43.91,43.92,26430.0,38.5261,38.5348,38.4735,38.4823,26430.0
2022-11-23 13:45:00,43.92,43.95,43.91,43.92,33483.0,38.4823,38.5085,38.4735,38.4823,33483.0
2022-11-23 13:50:00,43.91,43.93,43.87,43.89,60470.0,38.4735,38.491,38.4385,38.456,60470.0
2022-11-23 13:55:00,43.9,43.91,43.87,43.9,34266.0,38.4647,38.4735,38.4385,38.4647,34266.0
2022-11-23 14:00:00,43.9,44.13,43.89,44.12,118457.0,38.4647,38.6663,38.456,38.6575,118457.0
2022-11-23 14:05:00,44.12,44.12,44.04,44.05,43909.0,38.6575,38.6575,38.5874,38.5962,43909.0
2022-11-23 14:10:00,44.05,44.08,44.01,44.08,39776.0,38.5962,38.6225,38.5611,38.6225,39776.0
2022-11-23 14:15:00,44.08,44.09,44.04,44.06,29420.0,38.6225,38.6312,38.5874,38.6049,29420.0
2022-11-23 14:20:00,44.07,44.12,44.05,44.12,46091.0,38.6137,38.6575,38.5962,38.6575,46091.0
2022-11-23 14:25:00,44.13,44.16,44.1,44.1,27195.0,38.6663,38.6925,38.64,38.64,27195.0
2022-11-23 14:30:00,44.09,44.1,44.04,44.04,32297.0,38.6312,38.64,38.5874,38.5874,32297.0
2022-11-23 14:35:00,44.03,44.03,43.95,43.97,28926.0,38.5786,38.5786,38.5085,38.5261,28926.0
2022-11-23 14:40:00,43.96,44.01,43.96,44.0,26643.0,38.5173,38.5611,38.5173,38.5524,26643.0
2022-11-23 14:45:00,44.0,44.06,44.0,44.05,31465.0,38.5524,38.6049,38.5524,38.5962,31465.0
2022-11-23 14:50:00,44.05,44.07,44.01,44.02,24808.0,38.5962,38.6137,38.5611,38.5699,24808.0
2022-11-23 14:55:00,44.01,44.04,43.99,44.02,46707.0,38.5611,38.5874,38.5436,38.5699,46707.0
2022-11-23 15:00:00,44.02,44.06,44.0,44.06,36048.0,38.5699,38.6049,38.5524,38.6049,36048.0
2022-11-23 15:05:00,44.06,44.07,44.03,44.06,53525.0,38.6049,38.6137,38.5786,38.6049,53525.0
2022-11-23 15:10:00,44.06,44.06,44.03,44.04,38402.0,38.6049,38.6049,38.5786,38.5874,38402.0
2022-11-23 15:15:00,44.04,44.05,44.0,44.02,84520.0,38.5874,38.5962,38.5524,38.5699,84520.0
2022-11-23 15:20:00,44.02,44.03,43.96,43.98,55159.0,38.5699,38.5786,38.5173,38.5348,55159.0
2022-11-23 15:25:00,43.98,44.01,43.98,43.98,40124.0,38.5348,38.5611,38.5348,38.5348,40124.0
2022-11-23 15:30:00,43.98,43.99,43.95,43.97,40939.0,38.5348,38.5436,38.5085,38.5261,40939.0
2022-11-23 15:35:00,43.97,44.01,43.95,44.0,51778.0,38.5261,38.5611,38.5085,38.5524,51778.0
2022-11-23 15:40:00,44.0,44.05,43.97,44.05,65466.0,38.5524,38.5962,38.5261,38.5962,65466.0
2022-11-23 15:45:00,44.05,44.06,44.0,44.02,153495.0,38.5962,38.6049,38.5524,38.5699,153495.0
2022-11-23 15:50:00,44.02,44.09,44.02,44.05,160283.0,38.5699,38.6312,38.5699,38.5962,160283.0
2022-11-23 15:55:00,44.05,44.13,44.04,44.09,412281.0,38.5962,38.6663,38.5874,38.6312,412281.0
2022-11-25 09:30:00,44.25,44.31,44.05,44.17,109350.0,38.7714,38.824,38.5962,38.7013,109350.0
2022-11-25 09:35:00,44.19,44.24,44.16,44.22,80082.0,38.7188,38.7626,38.6925,38.7451,80082.0
2022-11-25 09:40:00,44.22,44.31,44.16,44.16,73081.0,38.7451,38.824,38.6925,38.6925,73081.0
2022-11-25 09:45:00,44.16,44.26,44.16,44.22,43512.0,38.6925,38.7802,38.6925,38.7451,43512.0
2022-11-25 09:50:00,44.22,44.36,44.22,44.34,48236.0,38.7451,38.8678,38.7451,38.8503,48236.0
2022-11-25 09:55:00,44.34,44.4,44.34,44.34,40675.0,38.8503,38.9028,38.8503,38.8503,40675.0
2022-11-25 10:00:00,44.35,44.35,44.22,44.23,35446.0,38.859,38.859,38.7451,38.7539,35446.0
2022-11-25 10:05:00,44.23,44.24,44.18,44.23,29952.0,38.7539,38.7626,38.7101,38.7539,29952.0
2022-11-25 10:10:00,44.24,44.24,44.17,44.2,30209.0,38.7626,38.7626,38.7013,38.7276,30209.0
2022-11-25 10:15:00,44.2,44.24,44.16,44.22,33043.0,38.7276,38.7626,38.6925,38.7451,33043.0
2022-11-25 10:20:00,44.22,44.28,44.21,44.24,44647.0,38.7451,38.7977,38.7364,38.7626,44647.0
2022-11-25 10:25:00,44.25,44.28,44.23,44.28,53940.0,38.7714,38.7977,38.7539,38.7977,53940.0
2022-11-25 10:30:00,44.29,44.3,44.25,44.3,110102.0,38.8065,38.8152,38.7714,38.8152,110102.0
2022-11-25 10:35:00,44.29,44.31,44.25,44.25,29676.0,38.8065,38.824,38.7714,38.7714,29676.0
2022-11-25 10:40:00,44.26,44.31,44.25,44.3,24585.0,38.7802,38.824,38.7714,38.8152,24585.0
2022-11-25 10:45:00,44.3,44.35,44.29,44.33,42030.0,38.8152,38.859,38.8065,38.8415,42030.0
2022-11-25 10:50:00,44.32,44.33,44.3,44.3,14851.0,38.8327,38.8415,38.8152,38.8152,14851.0
2022-11-25 10:55:00,44.3,44.34,44.29,44.31,23426.0,38.8152,38.8503,38.8065,38.824,23426.0
2022-11-25 11:00:00,44.31,44.33,44.28,44.3,30817.0,38.824,38.8415,38.7977,38.8152,30817.0
2022-11-25 11:05:00,44.3,44.32,44.27,44.29,19840.0,38.8152,38.8327,38.7889,38.8065,19840.0
2022-11-25 11:10:00,44.29,44.3,44.22,44.23,21614.0,38.8065,38.8152,38.7451,38.7539,21614.0
2022-11-25 11:15:00,44.23,44.23,44.2,44.21,16609.0,38.7539,38.7539,38.7276,38.7364,16609.0
2022-11-25 11:20:00,44.22,44.25,44.19,44.23,34426.0,38.7451,38.7714,38.7188,38.7539,34426.0
2022-11-25 11:25:00,44.22,44.27,44.22,44.25,43190.0,38.7451,38.7889,38.7451,38.7714,43190.0
2022-11-25 11:30:00,44.24,44.28,44.24,44.26,58757.0,38.7626,38.7977,38.7626,38.7802,58757.0
2022-11-25 11:35:00,44.25,44.27,44.22,44.26,42437.0,38.7714,38.7889,38.7451,38.7802,42437.0
2022-11-25 11:40:00,44.26,44.26,44.23,44.23,22232.0,38.7802,38.7802,38.7539,38.7539,22232.0
2022-11-25 11:45:00,44.23,44.26,44.21,44.25,20959.0,38.7539,38.7802,38.7364,38.7714,20959.0
2022-11-25 11:50:00,44.26,44.26,44.2,44.22,46682.0,38.7802,38.7802,38.7276,38.7451,46682.0
2022-11-25 11:55:00,44.21,44.22,44.15,44.16,15779.0,38.7364,38.7451,38.6838,38.6925,15779.0
2022-11-25 12:00:00,44.16,44.21,44.13,44.21,39967.0,38.6925,38.7364,38.6663,38.7364,39967.0
2022-11-25 12:05:00,44.21,44.23,44.18,44.2,38184.0,38.7364,38.7539,38.7101,38.7276,38184.0
2022-11-25 12:10:00,44.2,44.22,44.19,44.2,33863.0,38.7276,38.7451,38.7188,38.7276,33863.0
2022-11-25 12:15:00,44.21,44.23,44.19,44.22,42932.0,38.7364,38.7539,38.7188,38.7451,42932.0
2022-11-25 12:20:00,44.22,44.22,44.19,44.21,22385.0,38.7451,38.7451,38.7188,38.7364,22385.0
2022-11-25 12:25:00,44.21,44.23,44.19,44.2,31154.0,38.7364,38.7539,38.7188,38.7276,31154.0
2022-11-25 12:30:00,44.21,44.21,44.16,44.18,24950.0,38.7364,38.7364,38.6925,38.7101,24950.0
2022-11-25 12:35:00,44.17,44.22,44.16,44.21,25092.0,38.7013,38.7451,38.6925,38.7364,25092.0
2022-11-25 12:40:00,44.21,44.22,44.19,44.2,29677.0,38.7364,38.7451,38.7188,38.7276,29677.0
2022-11-25 12:45:00,44.2,44.2,44.16,44.17,29829.0,38.7276,38.7276,38.6925,38.7013,29829.0
2022-11-25 12:50:00,44.17,44.22,44.16,44.19,55224.0,38.7013,38.7451,38.6925,38.7188,55224.0
2022-11-25 12:55:00,44.19,44.27,44.16,44.25,182739.0,38.7188,38.7889,38.6925,38.7714,182739.0
2022-11-28 09:30:00,43.99,44.29,43.95,44.2,133035.0,38.5436,38.8065,38.5085,38.7276,133035.0
2022-11-28 09:35:00,44.19,44.21,43.84,43.87,69838.0,38.7188,38.7364,38.4122,38.4385,69838.0
2022-11-28 09:40:00,43.86,43.9,43.74,43.77,99999.0,38.4297,38.4647,38.3245,38.3508,99999.0
2022-11-28 09:45:00,43.76,43.82,43.71,43.79,66323.0,38.3421,38.3946,38.2983,38.3684,66323.0
2022-11-28 09:50:00,43.78,43.79,43.65,43.73,80808.0,38.3596,38.3684,38.2457,38.3158,80808.0
2022-11-28 09:55:00,43.72,43.78,43.72,43.75,54425.0,38.307,38.3596,38.307,38.3333,54425.0
2022-11-28 10:00:00,43.75,43.79,43.71,43.75,48874.0,38.3333,38.3684,38.2983,38.3333,48874.0
2022-11-28 10:05:00,43.75,43.82,43.74,43.82,27589.0,38.3333,38.3946,38.3245,38.3946,27589.0
2022-11-28 10:10:00,43.82,43.95,43.82,43.94,37611.0,38.3946,38.5085,38.3946,38.4998,37611.0
2022-11-28 10:15:00,43.94,43.96,43.9,43.95,44471.0,38.4998,38.5173,38.4647,38.5085,44471.0
2022-11-28 10:20:00,43.94,43.97,43.87,43.91,52399.0,38.4998,38.5261,38.4385,38.4735,52399.0
2022-11-28 10:25:00,43.91,43.94,43.88,43.93,121024.0,38.4735,38.4998,38.4472,38.491,121024.0
2022-11-28 10:30:00,43.94,43.98,43.89,43.91,69701.0,38.4998,38.5348,38.456,38.4735,69701.0
2022-11-28 10:35:00,43.91,43.99,43.9,43.99,74301.0,38.4735,38.5436,38.4647,38.5436,74301.0
2022-11-28 10:40:00,43.98,43.99,43.96,43.98,46844.0,38.5348,38.5436,38.5173,38.5348,46844.0
2022-11-28 10:45:00,43.97,44.0,43.92,43.93,32150.0,38.5261,38.5524,38.4823,38.491,32150.0
2022-11-28 10:50:00,43.92,43.94,43.9,43.94,32628.0,38.4823,38.4998,38.4647,38.4998,32628.0
2022-11-28 10:55:00,43.93,43.96,43.92,43.96,54331.0,38.491,38.5173,38.4823,38.5173,54331.0
2022-11-28 11:00:00,43.95,43.96,43.91,43.95,48325.0,38.5085,38.5173,38.4735,38.5085,48325.0
2022-11-28 11:05:00,43.95,43.99,43.93,43.97,40450.0,38.5085,38.5436,38.491,38.5261,40450.0
2022-11-28 11:10:00,43.97,43.98,43.92,43.95,29733.0,38.5261,38.5348,38.4823,38.5085,29733.0
2022-11-28 11:15:00,43.96,43.98,43.94,43.95,98478.0,38.5173,38.5348,38.4998,38.5085,98478.0
2022-11-28 11:20:00,43.96,44.02,43.93,43.96,69324.0,38.5173,38.5699,38.491,38.5173,69324.0
2022-11-28 11:25:00,43.95,43.98,43.9,43.93,66786.0,38.5085,38.5348,38.4647,38.491,66786.0
2022-11-28 11:30:00,43.93,43.96,43.9,43.95,35628.0,38.491,38.5173,38.4647,38.5085,35628.0
2022-11-28 11:35:00,43.95,43.95,43.92,43.94,40439.0,38.5085,38.5085,38.4823,38.4998,40439.0
2022-11-28 11:40:00,43.94,43.96,43.91,43.92,54914.0,38.4998,38.5173,38.4735,38.4823,54914.0
2022-11-28 11:45:00,43.93,43.97,43.92,43.96,41339.0,38.491,38.5261,38.4823,38.5173,41339.0
2022-11-28 11:50:00,43.95,43.97,43.93,43.93,32852.0,38.5085,38.5261,38.491,38.491,32852.0
2022-11-28 11:55:00,43.94,43.95,43.91,43.95,38947.0,38.4998,38.5085,38.4735,38.5085,38947.0
2022-11-28 12:00:00,43.95,43.98,43.85,43.91,64612.0,38.5085,38.5348,38.4209,38.4735,64612.0
2022-11-28 12:05:00,43.91,43.98,43.88,43.88,47345.0,38.4735,38.5348,38.4472,38.4472,47345.0
2022-11-28 12:10:00,43.87,43.89,43.85,43.87,26570.0,38.4385,38.456,38.4209,38.4385,26570.0
2022-11-28 12:15:00,43.86,43.92,43.86,43.91,22117.0,38.4297,38.4823,38.4297,38.4735,22117.0
2022-11-28 12:20:00,43.91,43.92,43.88,43.88,29283.0,38.4735,38.4823,38.4472,38.4472,29283.0
2022-11-28 12:25:00,43.88,43.9,43.84,43.86,36383.0,38.4472,38.4647,38.4122,38.4297,36383.0
2022-11-28 12:30:00,43.86,43.92,43.85,43.9,25340.0,38.4297,38.4823,38.4209,38.4647,25340.0
2022-11-28 12:35:00,43.91,43.92,43.88,43.9,43223.0,38.4735,38.4823,38.4472,38.4647,43223.0
2022-11-28 12:40:00,43.9,43.92,43.89,43.91,38395.0,38.4647,38.4823,38.456,38.4735,38395.0
2022-11-28 12:45:00,43.91,43.92,43.87,43.9,62732.0,38.4735,38.4823,38.4385,38.4647,62732.0
2022-11-28 12:50:00,43.9,43.9,43.8,43.8,58928.0,38.4647,38.4647,38.3771,38.3771,58928.0
2022-11-28 12:55:00,43.8,43.84,43.8,43.8,21553.0,38.3771,38.4122,38.3771,38.3771,21553.0
2022-11-28 13:00:00,43.8,43.82,43.79,43.82,23329.0,38.3771,38.3946,38.3684,38.3946,23329.0
2022-11-28 13:05:00,43.82,43.83,43.8,43.82,36182.0,38.3946,38.4034,38.3771,38.3946,36182.0
2022-11-28 13:10:00,43.82,43.86,43.8,43.86,50083.0,38.3946,38.4297,38.3771,38.4297,50083.0
2022-11-28 13:15:00,43.85,43.88,43.84,43.84,22293.0,38.4209,38.4472,38.4122,38.4122,22293.0
2022-11-28 13:20:00,43.84,43.86,43.81,43.82,49951.0,38.4122,38.4297,38.3859,38.3946,49951.0
2022-11-28 13:25:00,43.81,43.87,43.81,43.86,50600.0,38.3859,38.4385,38.3859,38.4297,50600.0
2022-11-28 13:30:00,43.86,43.86,43.79,43.8,24422.0,38.4297,38.4297,38.3684,38.3771,24422.0
2022-11-28 13:35:00,43.8,43.81,43.77,43.8,20984.0,38.3771,38.3859,38.3508,38.3771,20984.0
2022-11-28 13:40:00,43.8,43.81,43.78,43.8,50503.0,38.3771,38.3859,38.3596,38.3771,50503.0
2022-11-28 13:45:00,43.8,43.82,43.79,43.8,53523.0,38.3771,38.3946,38.3684,38.3771,53523.0
2022-11-28 13:50:00,43.8,43.81,43.79,43.8,54032.0,38.3771,38.3859,38.3684,38.3771,54032.0
2022-11-28 13:55:00,43.8,43.81,43.75,43.75,108907.0,38.3771,38.3859,38.3333,38.3333,108907.0
2022-11-28 14:00:00,43.75,43.76,43.68,43.7,91375.0,38.3333,38.3421,38.272,38.2895,91375.0
2022-11-28 14:05:00,43.7,43.72,43.65,43.66,29660.0,38.2895,38.307,38.2457,38.2545,29660.0
2022-11-28 14:10:00,43.66,43.68,43.65,43.66,51381.0,38.2545,38.272,38.2457,38.2545,51381.0
2022-11-28 14:15:00,43.67,43.68,43.65,43.66,46906.0,38.2632,38.272,38.2457,38.2545,46906.0
2022-11-28 14:20:00,43.66,43.67,43.64,43.66,30754.0,38.2545,38.2632,38.2369,38.2545,30754.0
2022-11-28 14:25:00,43.66,43.67,43.63,43.66,37409.0,38.2545,38.2632,38.2282,38.2545,37409.0
2022-11-28 14:30:00,43.66,43.68,43.64,43.65,51118.0,38.2545,38.272,38.2369,38.2457,51118.0
2022-11-28 14:35:00,43.65,43.7,43.64,43.69,41498.0,38.2457,38.2895,38.2369,38.2807,41498.0
2022-11-28 14:40:00,43.7,43.74,43.7,43.73,50450.0,38.2895,38.3245,38.2895,38.3158,50450.0
2022-11-28 14:45:00,43.73,43.75,43.71,43.73,66692.0,38.3158,38.3333,38.2983,38.3158,66692.0
2022-11-28 14:50:00,43.73,43.75,43.72,43.74,40224.0,38.3158,38.3333,38.307,38.3245,40224.0
2022-11-28 14:55:00,43.73,43.74,43.66,43.66,26657.0,38.3158,38.3245,38.2545,38.2545,26657.0
2022-11-28 15:00:00,43.66,43.68,43.65,43.68,25244.0,38.2545,38.272,38.2457,38.272,25244.0
2022-11-28 15:05:00,43.68,43.71,43.65,43.71,65754.0,38.272,38.2983,38.2457,38.2983,65754.0
2022-11-28 15:10:00,43.71,43.72,43.65,43.67,56381.0,38.2983,38.307,38.2457,38.2632,56381.0
2022-11-28 15:15:00,43.66,43.69,43.65,43.69,35665.0,38.2545,38.2807,38.2457,38.2807,35665.0
2022-11-28 15:20:00,43.69,43.71,43.68,43.71,35573.0,38.2807,38.2983,38.272,38.2983,35573.0
2022-11-28 15:25:00,43.71,43.71,43.66,43.66,45322.0,38.2983,38.2983,38.2545,38.2545,45322.0
2022-11-28 15:30:00,43.66,43.69,43.65,43.66,76261.0,38.2545,38.2807,38.2457,38.2545,76261.0
2022-11-28 15:35:00,43.66,43.71,43.66,43.7,51293.0,38.2545,38.2983,38.2545,38.2895,51293.0
2022-11-28 15:40:00,43.69,43.77,43.69,43.77,68005.0,38.2807,38.3508,38.2807,38.3508,68005.0
2022-11-28 15:45:00,43.77,43.77,43.72,43.73,184263.0,38.3508,38.3508,38.307,38.3158,184263.0
2022-11-28 15:50:00,43.72,43.79,43.68,43.76,232253.0,38.307,38.3684,38.272,38.3421,232253.0
2022-11-28 15:55:00,43.76,43.79,43.73,43.74,555122.0,38.3421,38.3684,38.3158,38.3245,555122.0
2022-11-29 09:30:00,43.8,43.9,43.7,43.9,99285.0,38.3771,38.4647,38.2895,38.4647,99285.0
2022-11-29 09:35:00,43.89,43.92,43.81,43.83,75998.0,38.456,38.4823,38.3859,38.4034,75998.0
2022-11-29 09:40:00,43.83,43.97,43.82,43.96,93276.0,38.4034,38.5261,38.3946,38.5173,93276.0
2022-11-29 09:45:00,43.97,44.06,43.97,44.04,76161.0,38.5261,38.6049,38.5261,38.5874,76161.0
2022-11-29 09:50:00,44.04,44.08,44.0,44.04,40889.0,38.5874,38.6225,38.5524,38.5874,40889.0
2022-11-29 09:55:00,44.04,44.09,44.01,44.09,44211.0,38.5874,38.6312,38.5611,38.6312,44211.0
2022-11-29 10:00:00,44.09,44.16,44.06,44.15,76681.0,38.6312,38.6925,38.6049,38.6838,76681.0
2022-11-29 10:05:00,44.16,44.16,44.08,44.11,39302.0,38.6925,38.6925,38.6225,38.6487,39302.0
2022-11-29 10:10:00,44.11,44.17,44.1,44.17,205102.0,38.6487,38.7013,38.64,38.7013,205102.0
2022-11-29 10:15:00,44.16,44.23,44.15,44.21,93077.0,38.6925,38.7539,38.6838,38.7364,93077.0
2022-11-29 10:20:00,44.22,44.29,44.21,44.28,44753.0,38.7451,38.8065,38.7364,38.7977,44753.0
2022-11-29 10:25:00,44.27,44.36,44.25,44.36,41771.0,38.7889,38.8678,38.7714,38.8678,41771.0
2022-11-29 10:30:00,44.36,44.36,44.31,44.36,65970.0,38.8678,38.8678,38.824,38.8678,65970.0
2022-11-29 10:35:00,44.36,44.36,44.3,44.33,63470.0,38.8678,38.8678,38.8152,38.8415,63470.0
2022-11-29 10:40:00,44.33,44.35,44.32,44.35,32586.0,38.8415,38.859,38.8327,38.859,32586.0
2022-11-29 10:45:00,44.35,44.37,44.3,44.31,98515.0,38.859,38.8765,38.8152,38.824,98515.0
2022-11-29 10:50:00,44.31,44.33,44.3,44.32,30053.0,38.824,38.8415,38.8152,38.8327,30053.0
2022-11-29 10:55:00,44.32,44.33,44.29,44.32,47434.0,38.8327,38.8415,38.8065,38.8327,47434.0
2022-11-29 11:00:00,44.32,44.37,44.24,44.27,65688.0,38.8327,38.8765,38.7626,38.7889,65688.0
2022-11-29 11:05:00,44.27,44.3,44.23,44.23,47530.0,38.7889,38.8152,38.7539,38.7539,47530.0
2022-11-29 11:10:00,44.23,44.28,44.19,44.23,47779.0,38.7539,38.7977,38.7188,38.7539,47779.0
2022-11-29 11:15:00,44.22,44.24,44.13,44.13,294748.0,38.7451,38.7626,38.6663,38.6663,294748.0
2022-11-29 11:20:00,44.13,44.2,44.09,44.19,81919.0,38.6663,38.7276,38.6312,38.7188,81919.0
2022-11-29 11:25:00,44.19,44.2,44.12,44.15,46957.0,38.7188,38.7276,38.6575,38.6838,46957.0
2022-11-29 11:30:00,44.15,44.25,44.14,44.24,60095.0,38.6838,38.7714,38.675,38.7626,60095.0
2022-11-29 11:35:00,44.24,44.28,44.23,44.25,54238.0,38.7626,38.7977,38.7539,38.7714,54238.0
2022-11-29 11:40:00,44.26,44.28,44.21,44.26,56702.0,38.7802,38.7977,38.7364,38.7802,56702.0
2022-11-29 11:45:00,44.26,44.26,44.2,44.25,49051.0,38.7802,38.7802,38.7276,38.7714,49051.0
2022-11-29 11:50:00,44.26,44.3,44.23,44.29,56865.0,38.7802,38.8152,38.7539,38.8065,56865.0
2022-11-29 11:55:00,44.3,44.33,44.26,44.3,35765.0,38.8152,38.8415,38.7802,38.8152,35765.0
2022-11-29 12:00:00,44.3,44.31,44.24,44.28,37581.0,38.8152,38.824,38.7626,38.7977,37581.0
2022-11-29 12:05:00,44.28,44.3,44.23,44.25,40888.0,38.7977,38.8152,38.7539,38.7714,40888.0
2022-11-29 12:10:00,44.24,44.25,44.17,44.24,66893.0,38.7626,38.7714,38.7013,38.7626,66893.0
2022-11-29 12:15:00,44.24,44.27,44.23,44.27,64533.0,38.7626,38.7889,38.7539,38.7889,64533.0
2022-11-29 12:20:00,44.26,44.26,44.24,44.25,33658.0,38.7802,38.7802,38.7626,38.7714,33658.0
2022-11-29 12:25:00,44.25,44.26,44.17,44.18,52857.0,38.7714,38.7802,38.7013,38.7101,52857.0
2022-11-29 12:30:00,44.18,44.2,44.14,44.16,22160.0,38.7101,38.7276,38.675,38.6925,22160.0
2022-11-29 12:35:00,44.16,44.2,44.12,44.18,26357.0,38.6925,38.7276,38.6575,38.7101,26357.0
2022-11-29 12:40:00,44.18,44.2,44.16,44.17,16343.0,38.7101,38.7276,38.6925,38.7013,16343.0
2022-11-29 12:45:00,44.18,44.18,44.14,44.18,15620.0,38.7101,38.7101,38.675,38.7101,15620.0
2022-11-29 12:50:00,44.18,44.22,44.17,44.19,23316.0,38.7101,38.7451,38.7013,38.7188,23316.0
2022-11-29 12:55:00,44.2,44.22,44.18,44.18,30563.0,38.7276,38.7451,38.7101,38.7101,30563.0
2022-11-29 13:00:00,44.19,44.2,44.15,44.18,39655.0,38.7188,38.7276,38.6838,38.7101,39655.0
2022-11-29 13:05:00,44.18,44.23,44.18,44.2,29339.0,38.7101,38.7539,38.7101,38.7276,29339.0
2022-11-29 13:10:00,44.19,44.25,44.18,44.24,34846.0,38.7188,38.7714,38.7101,38.7626,34846.0
2022-11-29 13:15:00,44.24,44.25,44.2,44.25,24969.0,38.7626,38.7714,38.7276,38.7714,24969.0
2022-11-29 13:20:00,44.25,44.27,44.22,44.26,28547.0,38.7714,38.7889,38.7451,38.7802,28547.0
2022-11-29 13:25:00,44.27,44.27,44.2,44.24,46271.0,38.7889,38.7889,38.7276,38.7626,46271.0
2022-11-29 13:30:00,44.23,44.27,44.21,44.27,51344.0,38.7539,38.7889,38.7364,38.7889,51344.0
2022-11-29 13:35:00,44.27,44.32,44.26,44.3,30956.0,38.7889,38.8327,38.7802,38.8152,30956.0
2022-11-29 13:40:00,44.31,44.33,44.29,44.33,31898.0,38.824,38.8415,38.8065,38.8415,31898.0
2022-11-29 13:45:00,44.33,44.34,44.26,44.27,103357.0,38.8415,38.8503,38.7802,38.7889,103357.0
2022-11-29 13:50:00,44.27,44.29,44.24,44.28,65046.0,38.7889,38.8065,38.7626,38.7977,65046.0
2022-11-29 13:55:00,44.29,44.36,44.28,44.34,79741.0,38.8065,38.8678,38.7977,38.8503,79741.0
2022-11-29 14:00:00,44.35,44.44,44.34,44.44,78148.0,38.859,38.9379,38.8503,38.9379,78148.0
2022-11-29 14:05:00,44.44,44.45,44.4,44.43,55369.0,38.9379,38.9466,38.9028,38.9291,55369.0
2022-11-29 14:10:00,44.43,44.45,44.4,44.43,35255.0,38.9291,38.9466,38.9028,38.9291,35255.0
2022-11-29 14:15:00,44.42,44.44,44.4,44.41,60204.0,38.9204,38.9379,38.9028,38.9116,60204.0
2022-11-29 14:20:00,44.41,44.42,44.37,44.37,56479.0,38.9116,38.9204,38.8765,38.8765,56479.0
2022-11-29 14:25:00,44.38,44.39,44.32,44.33,37905.0,38.8853,38.8941,38.8327,38.8415,37905.0
2022-11-29 14:30:00,44.32,44.33,44.28,44.3,106432.0,38.8327,38.8415,38.7977,38.8152,106432.0
2022-11-29 14:35:00,44.3,44.32,44.27,44.29,42311.0,38.8152,38.8327,38.7889,38.8065,42311.0
2022-11-29 14:40:00,44.29,44.3,44.26,44.27,51104.0,38.8065,38.8152,38.7802,38.7889,51104.0
2022-11-29 14:45:00,44.27,44.29,44.26,44.27,43873.0,38.7889,38.8065,38.7802,38.7889,43873.0
2022-11-29 14:50:00,44.27,44.31,44.26,44.29,50372.0,38.7889,38.824,38.7802,38.8065,50372.0
2022-11-29 14:55:00,44.29,44.32,44.28,44.28,65559.0,38.8065,38.8327,38.7977,38.7977,65559.0
2022-11-29 15:00:00,44.29,44.36,44.28,44.36,48922.0,38.8065,38.8678,38.7977,38.8678,48922.0
2022-11-29 15:05:00,44.35,44.41,44.34,44.4,59341.0,38.859,38.9116,38.8503,38.9028,59341.0
2022-11-29 15:10:00,44.4,44.44,44.38,44.42,121188.0,38.9028,38.9379,38.8853,38.9204,121188.0
2022-11-29 15:15:00,44.43,44.46,44.39,44.39,140178.0,38.9291,38.9554,38.8941,38.8941,140178.0
2022-11-29 15:20:00,44.4,44.49,44.39,44.46,138073.0,38.9028,38.9817,38.8941,38.9554,138073.0
2022-11-29 15:25:00,44.46,44.49,44.44,44.48,71039.0,38.9554,38.9817,38.9379,38.9729,71039.0
2022-11-29 15:30:00,44.48,44.56,44.47,44.55,123602.0,38.9729,39.043,38.9642,39.0343,123602.0
2022-11-29 15:35:00,44.56,44.57,44.52,44.53,95089.0,39.043,39.0518,39.008,39.0167,95089.0
2022-11-29 15:40:00,44.54,44.6,44.48,44.48,429390.0,39.0255,39.0781,38.9729,38.9729,429390.0
2022-11-29 15:45:00,44.48,44.56,44.47,44.55,129080.0,38.9729,39.043,38.9642,39.0343,129080.0
2022-11-29 15:50:00,44.55,44.6,44.54,44.57,206464.0,39.0343,39.0781,39.0255,39.0518,206464.0
2022-11-29 15:55:00,44.57,44.62,44.55,44.57,514489.0,39.0518,39.0956,39.0343,39.0518,514489.0
2022-11-30 09:30:00,44.44,44.58,44.31,44.53,108360.0,38.9379,39.0605,38.824,39.0167,108360.0
2022-11-30 09:35:00,44.51,44.56,44.33,44.34,83579.0,38.9992,39.043,38.8415,38.8503,83579.0
2022-11-30 09:40:00,44.34,44.35,44.24,44.27,80095.0,38.8503,38.859,38.7626,38.7889,80095.0
2022-11-30 09:45:00,44.27,44.32,44.17,44.18,108986.0,38.7889,38.8327,38.7013,38.7101,108986.0
2022-11-30 09:50:00,44.18,44.19,44.0,44.01,106985.0,38.7101,38.7188,38.5524,38.5611,106985.0
2022-11-30 09:55:00,44.0,44.03,43.76,43.77,57640.0,38.5524,38.5786,38.3421,38.3508,57640.0
2022-11-30 10:00:00,43.78,43.85,43.71,43.84,107623.0,38.3596,38.4209,38.2983,38.4122,107623.0
2022-11-30 10:05:00,43.84,43.89,43.74,43.88,65735.0,38.4122,38.456,38.3245,38.4472,65735.0
2022-11-30 10:10:00,43.87,44.0,43.87,43.9,94801.0,38.4385,38.5524,38.4385,38.4647,94801.0
2022-11-30 10:15:00,43.9,43.95,43.88,43.95,33268.0,38.4647,38.5085,38.4472,38.5085,33268.0
2022-11-30 10:20:00,43.95,44.04,43.94,43.99,41042.0,38.5085,38.5874,38.4998,38.5436,41042.0
2022-11-30 10:25:00,43.98,43.99,43.88,43.9,39442.0,38.5348,38.5436,38.4472,38.4647,39442.0
2022-11-30 10:30:00,43.9,44.03,43.9,44.03,49100.0,38.4647,38.5786,38.4647,38.5786,49100.0
2022-11-30 10:35:00,44.03,44.12,44.02,44.12,59814.0,38.5786,38.6575,38.5699,38.6575,59814.0
2022-11-30 10:40:00,44.12,44.2,44.12,44.18,34882.0,38.6575,38.7276,38.6575,38.7101,34882.0
2022-11-30 10:45:00,44.17,44.24,44.17,44.24,46498.0,38.7013,38.7626,38.7013,38.7626,46498.0
2022-11-30 10:50:00,44.23,44.26,44.18,44.25,81999.0,38.7539,38.7802,38.7101,38.7714,81999.0
2022-11-30 10:55:00,44.25,44.32,44.25,44.27,124166.0,38.7714,38.8327,38.7714,38.7889,124166.0
2022-11-30 11:00:00,44.28,44.34,44.28,44.33,127925.0,38.7977,38.8503,38.7977,38.8415,127925.0
2022-11-30 11:05:00,44.33,44.42,44.3,44.41,32200.0,38.8415,38.9204,38.8152,38.9116,32200.0
2022-11-30 11:10:00,44.41,44.47,44.39,44.47,40894.0,38.9116,38.9642,38.8941,38.9642,40894.0
2022-11-30 11:15:00,44.46,44.52,44.44,44.51,75363.0,38.9554,39.008,38.9379,38.9992,75363.0
2022-11-30 11:20:00,44.51,44.58,44.48,44.57,55861.0,38.9992,39.0605,38.9729,39.0518,55861.0
2022-11-30 11:25:00,44.56,44.61,44.56,44.6,76192.0,39.043,39.0868,39.043,39.0781,76192.0
2022-11-30 11:30:00,44.59,44.67,44.59,44.65,83289.0,39.0693,39.1394,39.0693,39.1219,83289.0
2022-11-30 11:35:00,44.65,44.65,44.54,44.57,127206.0,39.1219,39.1219,39.0255,39.0518,127206.0
2022-11-30 11:40:00,44.57,44.57,44.52,44.53,29872.0,39.0518,39.0518,39.008,39.0167,29872.0
2022-11-30 11:45:00,44.53,44.54,44.49,44.52,29592.0,39.0167,39.0255,38.9817,39.008,29592.0
2022-11-30 11:50:00,44.52,44.53,44.48,44.49,43377.0,39.008,39.0167,38.9729,38.9817,43377.0
2022-11-30 11:55:00,44.49,44.52,44.47,44.51,40748.0,38.9817,39.008,38.9642,38.9992,40748.0
2022-11-30 12:00:00,44.5,44.57,44.49,44.57,57056.0,38.9905,39.0518,38.9817,39.0518,57056.0
2022-11-30 12:05:00,44.57,44.57,44.44,44.48,56093.0,39.0518,39.0518,38.9379,38.9729,56093.0
2022-11-30 12:10:00,44.48,44.51,44.48,44.49,22225.0,38.9729,38.9992,38.9729,38.9817,22225.0
2022-11-30 12:15:00,44.5,44.51,44.42,44.45,119884.0,38.9905,38.9992,38.9204,38.9466,119884.0
2022-11-30 12:20:00,44.45,44.48,44.41,44.46,169207.0,38.9466,38.9729,38.9116,38.9554,169207.0
2022-11-30 12:25:00,44.45,44.5,44.43,44.43,105580.0,38.9466,38.9905,38.9291,38.9291,105580.0
2022-11-30 12:30:00,44.43,44.46,44.37,44.38,86517.0,38.9291,38.9554,38.8765,38.8853,86517.0
2022-11-30 12:35:00,44.38,44.38,44.27,44.29,73530.0,38.8853,38.8853,38.7889,38.8065,73530.0
2022-11-30 12:40:00,44.29,44.32,44.27,44.3,58699.0,38.8065,38.8327,38.7889,38.8152,58699.0
2022-11-30 12:45:00,44.3,44.32,44.23,44.23,28921.0,38.8152,38.8327,38.7539,38.7539,28921.0
2022-11-30 12:50:00,44.24,44.25,44.19,44.19,26171.0,38.7626,38.7714,38.7188,38.7188,26171.0
2022-11-30 12:55:00,44.2,44.21,44.14,44.18,68854.0,38.7276,38.7364,38.675,38.7101,68854.0
2022-11-30 13:00:00,44.18,44.21,44.15,44.18,33174.0,38.7101,38.7364,38.6838,38.7101,33174.0
2022-11-30 13:05:00,44.18,44.23,44.18,44.23,16937.0,38.7101,38.7539,38.7101,38.7539,16937.0
2022-11-30 13:10:00,44.23,44.23,44.16,44.17,35472.0,38.7539,38.7539,38.6925,38.7013,35472.0
2022-11-30 13:15:00,44.18,44.22,44.17,44.2,30267.0,38.7101,38.7451,38.7013,38.7276,30267.0
2022-11-30 13:20:00,44.2,44.21,44.15,44.18,19697.0,38.7276,38.7364,38.6838,38.7101,19697.0
2022-11-30 13:25:00,44.18,44.31,44.18,44.27,74794.0,38.7101,38.824,38.7101,38.7889,74794.0
2022-11-30 13:30:00,44.26,44.53,44.18,44.43,71512.0,38.7802,39.0167,38.7101,38.9291,71512.0
2022-11-30 13:35:00,44.43,44.63,44.42,44.59,92703.0,38.9291,39.1044,38.9204,39.0693,92703.0
2022-11-30 13:40:00,44.59,44.65,44.5,44.56,44632.0,39.0693,39.1219,38.9905,39.043,44632.0
2022-11-30 13:45:00,44.55,44.57,44.37,44.49,51999.0,39.0343,39.0518,38.8765,38.9817,51999.0
2022-11-30 13:50:00,44.5,44.58,44.49,44.58,63479.0,38.9905,39.0605,38.9817,39.0605,63479.0
2022-11-30 13:55:00,44.58,44.69,44.56,44.68,44326.0,39.0605,39.1569,39.043,39.1482,44326.0
2022-11-30 14:00:00,44.67,44.77,44.66,44.75,48132.0,39.1394,39.227,39.1306,39.2095,48132.0
2022-11-30 14:05:00,44.77,44.85,44.75,44.82,146842.0,39.227,39.2971,39.2095,39.2708,146842.0
2022-11-30 14:10:00,44.82,44.89,44.77,44.83,116045.0,39.2708,39.3322,39.227,39.2796,116045.0
2022-11-30 14:15:00,44.83,45.0,44.82,45.0,95914.0,39.2796,39.4285,39.2708,39.4285,95914.0
2022-11-30 14:20:00,45.0,45.0,44.93,44.96,78120.0,39.4285,39.4285,39.3672,39.3935,78120.0
2022-11-30 14:25:00,44.97,45.0,44.91,44.96,62903.0,39.4023,39.4285,39.3497,39.3935,62903.0
2022-11-30 14:30:00,44.97,44.98,44.93,44.96,48330.0,39.4023,39.411,39.3672,39.3935,48330.0
2022-11-30 14:35:00,44.97,44.98,44.91,44.93,67068.0,39.4023,39.411,39.3497,39.3672,67068.0
2022-11-30 14:40:00,44.94,44.99,44.88,44.9,74628.0,39.376,39.4198,39.3234,39.3409,74628.0
2022-11-30 14:45:00,44.9,44.97,44.89,44.97,64509.0,39.3409,39.4023,39.3322,39.4023,64509.0
2022-11-30 14:50:00,44.96,45.0,44.95,44.98,53473.0,39.3935,39.4285,39.3847,39.411,53473.0
2022-11-30 14:55:00,44.98,45.03,44.95,45.03,61236.0,39.411,39.4548,39.3847,39.4548,61236.0
2022-11-30 15:00:00,45.04,45.14,45.02,45.14,70032.0,39.4636,39.5512,39.4461,39.5512,70032.0
2022-11-30 15:05:00,45.14,45.16,45.1,45.14,77462.0,39.5512,39.5687,39.5162,39.5512,77462.0
2022-11-30 15:10:00,45.15,45.18,45.13,45.18,57157.0,39.56,39.5863,39.5425,39.5863,57157.0
2022-11-30 15:15:00,45.18,45.26,45.16,45.23,103743.0,39.5863,39.6564,39.5687,39.6301,103743.0
2022-11-30 15:20:00,45.23,45.25,45.2,45.23,51230.0,39.6301,39.6476,39.6038,39.6301,51230.0
2022-11-30 15:25:00,45.23,45.25,45.21,45.24,51416.0,39.6301,39.6476,39.6125,39.6388,51416.0
2022-11-30 15:30:00,45.23,45.32,45.23,45.3,124470.0,39.6301,39.7089,39.6301,39.6914,124470.0
2022-11-30 15:35:00,45.3,45.37,45.3,45.33,82841.0,39.6914,39.7527,39.6914,39.7177,82841.0
2022-11-30 15:40:00,45.33,45.39,45.3,45.39,118000.0,39.7177,39.7703,39.6914,39.7703,118000.0
2022-11-30 15:45:00,45.39,45.41,45.35,45.38,227578.0,39.7703,39.7878,39.7352,39.7615,227578.0
2022-11-30 15:50:00,45.39,45.52,45.34,45.4,815257.0,39.7703,39.8842,39.7265,39.779,815257.0
2022-11-30 15:55:00,45.4,45.42,45.33,45.38,790588.0,39.779,39.7965,39.7177,39.7615,790588.0
2022-12-01 09:30:00,45.39,45.54,45.14,45.29,221441.0,39.7703,39.9017,39.5512,39.6826,221441.0
2022-12-01 09:35:00,45.27,45.34,45.22,45.22,64747.0,39.6651,39.7265,39.6213,39.6213,64747.0
2022-12-01 09:40:00,45.23,45.26,45.13,45.16,150068.0,39.6301,39.6564,39.5425,39.5687,150068.0
2022-12-01 09:45:00,45.13,45.16,45.05,45.11,141015.0,39.5425,39.5687,39.4724,39.5249,141015.0
2022-12-01 09:50:00,45.11,45.29,45.11,45.23,73907.0,39.5249,39.6826,39.5249,39.6301,73907.0
2022-12-01 09:55:00,45.23,45.25,45.17,45.17,59222.0,39.6301,39.6476,39.5775,39.5775,59222.0
2022-12-01 10:00:00,45.18,45.29,45.05,45.08,104503.0,39.5863,39.6826,39.4724,39.4986,104503.0
2022-12-01 10:05:00,45.07,45.18,45.04,45.12,65903.0,39.4899,39.5863,39.4636,39.5337,65903.0
2022-12-01 10:10:00,45.12,45.15,44.95,44.99,134697.0,39.5337,39.56,39.3847,39.4198,134697.0
2022-12-01 10:15:00,45.01,45.11,44.92,44.92,215562.0,39.4373,39.5249,39.3585,39.3585,215562.0
2022-12-01 10:20:00,44.93,44.96,44.85,44.93,47163.0,39.3672,39.3935,39.2971,39.3672,47163.0
2022-12-01 10:25:00,44.93,45.02,44.9,45.01,73670.0,39.3672,39.4461,39.3409,39.4373,73670.0
2022-12-01 10:30:00,45.0,45.03,44.89,44.97,100038.0,39.4285,39.4548,39.3322,39.4023,100038.0
2022-12-01 10:35:00,44.97,45.08,44.93,45.06,58931.0,39.4023,39.4986,39.3672,39.4811,58931.0
2022-12-01 10:40:00,45.07,45.13,45.02,45.11,76836.0,39.4899,39.5425,39.4461,39.5249,76836.0
2022-12-01 10:45:00,45.11,45.23,45.08,45.22,57057.0,39.5249,39.6301,39.4986,39.6213,57057.0
2022-12-01 10:50:00,45.23,45.24,45.18,45.2,45232.0,39.6301,39.6388,39.5863,39.6038,45232.0
2022-12-01 10:55:00,45.2,45.26,45.17,45.23,64493.0,39.6038,39.6564,39.5775,39.6301,64493.0
2022-12-01 11:00:00,45.24,45.25,45.17,45.19,71642.0,39.6388,39.6476,39.5775,39.595,71642.0
2022-12-01 11:05:00,45.19,45.21,45.11,45.18,50311.0,39.595,39.6125,39.5249,39.5863,50311.0
2022-12-01 11:10:00,45.19,45.19,45.12,45.16,71868.0,39.595,39.595,39.5337,39.5687,71868.0
2022-12-01 11:15:00,45.16,45.16,44.96,45.0,67464.0,39.5687,39.5687,39.3935,39.4285,67464.0
2022-12-01 11:20:00,45.01,45.1,44.99,45.06,48306.0,39.4373,39.5162,39.4198,39.4811,48306.0
2022-12-01 11:25:00,45.07,45.09,45.03,45.05,43093.0,39.4899,39.5074,39.4548,39.4724,43093.0
2022-12-01 11:30:00,45.04,45.25,45.04,45.24,46711.0,39.4636,39.6476,39.4636,39.6388,46711.0
2022-12-01 11:35:00,45.25,45.31,45.24,45.3,63978.0,39.6476,39.7002,39.6388,39.6914,63978.0
2022-12-01 11:40:00,45.3,45.38,45.25,45.31,73608.0,39.6914,39.7615,39.6476,39.7002,73608.0
2022-12-01 11:45:00,45.31,45.33,45.24,45.25,39912.0,39.7002,39.7177,39.6388,39.6476,39912.0
2022-12-01 11:50:00,45.26,45.27,45.19,45.23,35651.0,39.6564,39.6651,39.595,39.6301,35651.0
2022-12-01 11:55:00,45.22,45.23,45.18,45.21,25838.0,39.6213,39.6301,39.5863,39.6125,25838.0
2022-12-01 12:00:00,45.22,45.24,45.15,45.16,46941.0,39.6213,39.6388,39.56,39.5687,46941.0
2022-12-01 12:05:00,45.17,45.19,45.13,45.15,63923.0,39.5775,39.595,39.5425,39.56,63923.0
2022-12-01 12:10:00,45.15,45.23,45.14,45.2,35359.0,39.56,39.6301,39.5512,39.6038,35359.0
2022-12-01 12:15:00,45.2,45.21,45.17,45.19,37549.0,39.6038,39.6125,39.5775,39.595,37549.0
2022-12-01 12:20:00,45.19,45.3,45.18,45.29,56638.0,39.595,39.6914,39.5863,39.6826,56638.0
2022-12-01 12:25:00,45.29,45.4,45.29,45.38,83455.0,39.6826,39.779,39.6826,39.7615,83455.0
2022-12-01 12:30:00,45.38,45.42,45.35,45.36,65164.0,39.7615,39.7965,39.7352,39.744,65164.0
2022-12-01 12:35:00,45.36,45.36,45.27,45.28,35336.0,39.744,39.744,39.6651,39.6739,35336.0
2022-12-01 12:40:00,45.29,45.29,45.2,45.21,36525.0,39.6826,39.6826,39.6038,39.6125,36525.0
2022-12-01 12:45:00,45.21,45.23,45.18,45.21,27771.0,39.6125,39.6301,39.5863,39.6125,27771.0
2022-12-01 12:50:00,45.21,45.27,45.2,45.23,28731.0,39.6125,39.6651,39.6038,39.6301,28731.0
2022-12-01 12:55:00,45.22,45.25,45.19,45.2,26255.0,39.6213,39.6476,39.595,39.6038,26255.0
2022-12-01 13:00:00,45.21,45.21,45.16,45.17,24719.0,39.6125,39.6125,39.5687,39.5775,24719.0
2022-12-01 13:05:00,45.18,45.24,45.16,45.19,28124.0,39.5863,39.6388,39.5687,39.595,28124.0
2022-12-01 13:10:00,45.19,45.21,45.17,45.18,23330.0,39.595,39.6125,39.5775,39.5863,23330.0
2022-12-01 13:15:00,45.18,45.19,45.12,45.15,43054.0,39.5863,39.595,39.5337,39.56,43054.0
2022-12-01 13:20:00,45.15,45.2,45.13,45.16,47794.0,39.56,39.6038,39.5425,39.5687,47794.0
2022-12-01 13:25:00,45.16,45.18,45.14,45.17,19837.0,39.5687,39.5863,39.5512,39.5775,19837.0
2022-12-01 13:30:00,45.18,45.21,45.11,45.15,45936.0,39.5863,39.6125,39.5249,39.56,45936.0
2022-12-01 13:35:00,45.15,45.21,45.14,45.17,31465.0,39.56,39.6125,39.5512,39.5775,31465.0
2022-12-01 13:40:00,45.17,45.24,45.17,45.23,27618.0,39.5775,39.6388,39.5775,39.6301,27618.0
2022-12-01 13:45:00,45.24,45.27,45.23,45.26,27398.0,39.6388,39.6651,39.6301,39.6564,27398.0
2022-12-01 13:50:00,45.26,45.27,45.23,45.26,39427.0,39.6564,39.6651,39.6301,39.6564,39427.0
2022-12-01 13:55:00,45.25,45.34,45.25,45.33,51408.0,39.6476,39.7265,39.6476,39.7177,51408.0
2022-12-01 14:00:00,45.32,45.33,45.23,45.25,47332.0,39.7089,39.7177,39.6301,39.6476,47332.0
2022-12-01 14:05:00,45.25,45.31,45.24,45.3,39544.0,39.6476,39.7002,39.6388,39.6914,39544.0
2022-12-01 14:10:00,45.3,45.39,45.29,45.39,31596.0,39.6914,39.7703,39.6826,39.7703,31596.0
2022-12-01 14:15:00,45.39,45.43,45.36,45.41,59101.0,39.7703,39.8053,39.744,39.7878,59101.0
2022-12-01 14:20:00,45.41,45.42,45.38,45.4,51602.0,39.7878,39.7965,39.7615,39.779,51602.0
2022-12-01 14:25:00,45.4,45.43,45.38,45.41,90173.0,39.779,39.8053,39.7615,39.7878,90173.0
2022-12-01 14:30:00,45.41,45.43,45.38,45.4,59603.0,39.7878,39.8053,39.7615,39.779,59603.0
2022-12-01 14:35:00,45.41,45.41,45.39,45.4,33481.0,39.7878,39.7878,39.7703,39.779,33481.0
2022-12-01 14:40:00,45.4,45.43,45.36,45.37,47074.0,39.779,39.8053,39.744,39.7527,47074.0
2022-12-01 14:45:00,45.37,45.4,45.35,45.39,36772.0,39.7527,39.779,39.7352,39.7703,36772.0
2022-12-01 14:50:00,45.39,45.44,45.38,45.41,93576.0,39.7703,39.8141,39.7615,39.7878,93576.0
2022-12-01 14:55:00,45.41,45.43,45.36,45.41,90234.0,39.7878,39.8053,39.744,39.7878,90234.0
2022-12-01 15:00:00,45.4,45.41,45.36,45.4,80174.0,39.779,39.7878,39.744,39.779,80174.0
2022-12-01 15:05:00,45.39,45.42,45.37,45.37,75196.0,39.7703,39.7965,39.7527,39.7527,75196.0
2022-12-01 15:10:00,45.38,45.41,45.35,45.37,70168.0,39.7615,39.7878,39.7352,39.7527,70168.0
2022-12-01 15:15:00,45.37,45.4,45.36,45.38,55054.0,39.7527,39.779,39.744,39.7615,55054.0
2022-12-01 15:20:00,45.38,45.38,45.25,45.29,66895.0,39.7615,39.7615,39.6476,39.6826,66895.0
2022-12-01 15:25:00,45.28,45.35,45.24,45.34,93905.0,39.6739,39.7352,39.6388,39.7265,93905.0
2022-12-01 15:30:00,45.34,45.39,45.34,45.38,60562.0,39.7265,39.7703,39.7265,39.7615,60562.0
2022-12-01 15:35:00,45.37,45.4,45.36,45.4,107088.0,39.7527,39.779,39.744,39.779,107088.0
2022-12-01 15:40:00,45.4,45.44,45.38,45.43,163674.0,39.779,39.8141,39.7615,39.8053,163674.0
2022-12-01 15:45:00,45.44,45.44,45.36,45.4,172290.0,39.8141,39.8141,39.744,39.779,172290.0
2022-12-01 15:50:00,45.4,45.43,45.37,45.37,248095.0,39.779,39.8053,39.7527,39.7527,248095.0
2022-12-01 15:55:00,45.38,45.4,45.32,45.36,546374.0,39.7615,39.779,39.7089,39.744,546374.0
2022-12-02 09:30:00,45.16,45.33,45.13,45.24,227081.0,39.5687,39.7177,39.5425,39.6388,227081.0
2022-12-02 09:35:00,45.24,45.59,45.23,45.52,180004.0,39.6388,39.9455,39.6301,39.8842,180004.0
2022-12-02 09:40:00,45.51,45.51,45.25,45.29,233849.0,39.8754,39.8754,39.6476,39.6826,233849.0
2022-12-02 09:45:00,45.29,45.41,45.27,45.38,138447.0,39.6826,39.7878,39.6651,39.7615,138447.0
2022-12-02 09:50:00,45.37,45.51,45.37,45.49,105783.0,39.7527,39.8754,39.7527,39.8579,105783.0
2022-12-02 09:55:00,45.48,45.54,45.39,45.5,181893.0,39.8491,39.9017,39.7703,39.8666,181893.0
2022-12-02 10:00:00,45.5,45.51,45.33,45.41,187819.0,39.8666,39.8754,39.7177,39.7878,187819.0
2022-12-02 10:05:00,45.41,45.55,45.37,45.52,107423.0,39.7878,39.9105,39.7527,39.8842,107423.0
2022-12-02 10:10:00,45.51,45.52,45.38,45.41,105482.0,39.8754,39.8842,39.7615,39.7878,105482.0
2022-12-02 10:15:00,45.41,45.53,45.4,45.51,60228.0,39.7878,39.8929,39.779,39.8754,60228.0
2022-12-02 10:20:00,45.51,45.6,45.5,45.52,84074.0,39.8754,39.9543,39.8666,39.8842,84074.0
2022-12-02 10:25:00,45.52,45.53,45.43,45.48,88617.0,39.8842,39.8929,39.8053,39.8491,88617.0
2022-12-02 10:30:00,45.48,45.52,45.39,45.51,128080.0,39.8491,39.8842,39.7703,39.8754,128080.0
2022-12-02 10:35:00,45.51,45.52,45.45,45.49,72035.0,39.8754,39.8842,39.8228,39.8579,72035.0
2022-12-02 10:40:00,45.49,45.53,45.46,45.53,52705.0,39.8579,39.8929,39.8316,39.8929,52705.0
2022-12-02 10:45:00,45.52,45.56,45.43,45.45,62248.0,39.8842,39.9192,39.8053,39.8228,62248.0
2022-12-02 10:50:00,45.45,45.47,45.38,45.41,62394.0,39.8228,39.8404,39.7615,39.7878,62394.0
2022-12-02 10:55:00,45.41,45.41,45.2,45.21,77384.0,39.7878,39.7878,39.6038,39.6125,77384.0
2022-12-02 11:00:00,45.21,45.27,45.2,45.23,70703.0,39.6125,39.6651,39.6038,39.6301,70703.0
2022-12-02 11:05:00,45.23,45.26,45.2,45.22,42535.0,39.6301,39.6564,39.6038,39.6213,42535.0
2022-12-02 11:10:00,45.22,45.26,45.15,45.23,73698.0,39.6213,39.6564,39.56,39.6301,73698.0
2022-12-02 11:15:00,45.23,45.23,45.08,45.11,97332.0,39.6301,39.6301,39.4986,39.5249,97332.0
2022-12-02 11:20:00,45.11,45.22,45.1,45.21,87990.0,39.5249,39.6213,39.5162,39.6125,87990.0
2022-12-02 11:25:00,45.21,45.26,45.2,45.26,101452.0,39.6125,39.6564,39.6038,39.6564,101452.0
2022-12-02 11:30:00,45.26,45.29,45.24,45.26,83015.0,39.6564,39.6826,39.6388,39.6564,83015.0
2022-12-02 11:35:00,45.26,45.38,45.24,45.37,56286.0,39.6564,39.7615,39.6388,39.7527,56286.0
2022-12-02 11:40:00,45.36,45.41,45.35,45.4,82903.0,39.744,39.7878,39.7352,39.779,82903.0
2022-12-02 11:45:00,45.41,45.41,45.35,45.39,68973.0,39.7878,39.7878,39.7352,39.7703,68973.0
2022-12-02 11:50:00,45.39,45.48,45.39,45.48,79153.0,39.7703,39.8491,39.7703,39.8491,79153.0
2022-12-02 11:55:00,45.48,45.54,45.47,45.47,50088.0,39.8491,39.9017,39.8404,39.8404,50088.0
2022-12-02 12:00:00,45.48,45.68,45.47,45.63,97147.0,39.8491,40.0244,39.8404,39.9805,97147.0
2022-12-02 12:05:00,45.63,45.7,45.6,45.66,85621.0,39.9805,40.0419,39.9543,40.0068,85621.0
2022-12-02 12:10:00,45.66,45.71,45.63,45.71,75825.0,40.0068,40.0506,39.9805,40.0506,75825.0
2022-12-02 12:15:00,45.71,45.71,45.57,45.59,84062.0,40.0506,40.0506,39.928,39.9455,84062.0
2022-12-02 12:20:00,45.59,45.6,45.55,45.55,48490.0,39.9455,39.9543,39.9105,39.9105,48490.0
2022-12-02 12:25:00,45.55,45.57,45.51,45.55,59536.0,39.9105,39.928,39.8754,39.9105,59536.0
2022-12-02 12:30:00,45.55,45.59,45.52,45.55,71592.0,39.9105,39.9455,39.8842,39.9105,71592.0
2022-12-02 12:35:00,45.56,45.56,45.5,45.52,61926.0,39.9192,39.9192,39.8666,39.8842,61926.0
2022-12-02 12:40:00,45.52,45.57,45.51,45.56,51398.0,39.8842,39.928,39.8754,39.9192,51398.0
2022-12-02 12:45:00,45.57,45.57,45.48,45.52,43947.0,39.928,39.928,39.8491,39.8842,43947.0
2022-12-02 12:50:00,45.52,45.55,45.51,45.52,66235.0,39.8842,39.9105,39.8754,39.8842,66235.0
2022-12-02 12:55:00,45.51,45.55,45.49,45.51,79248.0,39.8754,39.9105,39.8579,39.8754,79248.0
2022-12-02 13:00:00,45.5,45.54,45.49,45.5,61179.0,39.8666,39.9017,39.8579,39.8666,61179.0
2022-12-02 13:05:00,45.5,45.57,45.5,45.55,82263.0,39.8666,39.928,39.8666,39.9105,82263.0
2022-12-02 13:10:00,45.56,45.6,45.56,45.56,31177.0,39.9192,39.9543,39.9192,39.9192,31177.0
2022-12-02 13:15:00,45.56,45.59,45.53,45.53,75956.0,39.9192,39.9455,39.8929,39.8929,75956.0
2022-12-02 13:20:00,45.53,45.57,45.53,45.56,48564.0,39.8929,39.928,39.8929,39.9192,48564.0
2022-12-02 13:25:00,45.56,45.57,45.52,45.53,37197.0,39.9192,39.928,39.8842,39.8929,37197.0
2022-12-02 13:30:00,45.53,45.57,45.53,45.57,57074.0,39.8929,39.928,39.8929,39.928,57074.0
2022-12-02 13:35:00,45.57,45.61,45.54,45.61,59993.0,39.928,39.963,39.9017,39.963,59993.0
2022-12-02 13:40:00,45.61,45.63,45.6,45.61,36581.0,39.963,39.9805,39.9543,39.963,36581.0
2022-12-02 13:45:00,45.62,45.66,45.61,45.65,48217.0,39.9718,40.0068,39.963,39.9981,48217.0
2022-12-02 13:50:00,45.66,45.67,45.63,45.64,55190.0,40.0068,40.0156,39.9805,39.9893,55190.0
2022-12-02 13:55:00,45.64,45.66,45.61,45.62,40093.0,39.9893,40.0068,39.963,39.9718,40093.0
2022-12-02 14:00:00,45.62,45.63,45.55,45.57,51574.0,39.9718,39.9805,39.9105,39.928,51574.0
2022-12-02 14:05:00,45.57,45.57,45.52,45.53,99380.0,39.928,39.928,39.8842,39.8929,99380.0
2022-12-02 14:10:00,45.54,45.54,45.52,45.54,50224.0,39.9017,39.9017,39.8842,39.9017,50224.0
2022-12-02 14:15:00,45.54,45.59,45.53,45.58,67527.0,39.9017,39.9455,39.8929,39.9367,67527.0
2022-12-02 14:20:00,45.59,45.6,45.57,45.59,68779.0,39.9455,39.9543,39.928,39.9455,68779.0
2022-12-02 14:25:00,45.59,45.62,45.57,45.61,86997.0,39.9455,39.9718,39.928,39.963,86997.0
2022-12-02 14:30:00,45.6,45.6,45.56,45.58,56172.0,39.9543,39.9543,39.9192,39.9367,56172.0
2022-12-02 14:35:00,45.59,45.59,45.53,45.54,60592.0,39.9455,39.9455,39.8929,39.9017,60592.0
2022-12-02 14:40:00,45.53,45.57,45.53,45.55,127217.0,39.8929,39.928,39.8929,39.9105,127217.0
2022-12-02 14:45:00,45.55,45.58,45.53,45.58,78844.0,39.9105,39.9367,39.8929,39.9367,78844.0
2022-12-02 14:50:00,45.58,45.66,45.57,45.64,143472.0,39.9367,40.0068,39.928,39.9893,143472.0
2022-12-02 14:55:00,45.64,45.73,45.63,45.73,92922.0,39.9893,40.0682,39.9805,40.0682,92922.0
2022-12-02 15:00:00,45.73,45.73,45.66,45.66,78322.0,40.0682,40.0682,40.0068,40.0068,78322.0
2022-12-02 15:05:00,45.66,45.67,45.6,45.66,351171.0,40.0068,40.0156,39.9543,40.0068,351171.0
2022-12-02 15:10:00,45.65,45.71,45.62,45.71,133299.0,39.9981,40.0506,39.9718,40.0506,133299.0
2022-12-02 15:15:00,45.71,45.72,45.64,45.66,175565.0,40.0506,40.0594,39.9893,40.0068,175565.0
2022-12-02 15:20:00,45.66,45.66,45.63,45.65,95349.0,40.0068,40.0068,39.9805,39.9981,95349.0
2022-12-02 15:25:00,45.65,45.69,45.63,45.69,123019.0,39.9981,40.0331,39.9805,40.0331,123019.0
2022-12-02 15:30:00,45.69,45.71,45.66,45.66,155989.0,40.0331,40.0506,40.0068,40.0068,155989.0
2022-12-02 15:35:00,45.67,45.68,45.58,45.61,182241.0,40.0156,40.0244,39.9367,39.963,182241.0
2022-12-02 15:40:00,45.61,45.63,45.55,45.58,177278.0,39.963,39.9805,39.9105,39.9367,177278.0
2022-12-02 15:45:00,45.57,45.58,45.52,45.54,212768.0,39.928,39.9367,39.8842,39.9017,212768.0
2022-12-02 15:50:00,45.54,45.6,45.53,45.59,385613.0,39.9017,39.9543,39.8929,39.9455,385613.0
2022-12-02 15:55:00,45.59,45.67,45.54,45.64,776368.0,39.9455,40.0156,39.9017,39.9893,776368.0
2022-12-05 09:30:00,45.64,45.69,45.5,45.68,415071.0,39.9893,40.0331,39.8666,40.0244,415071.0
2022-12-05 09:35:00,45.67,45.69,45.47,45.58,174799.0,40.0156,40.0331,39.8404,39.9367,174799.0
2022-12-05 09:40:00,45.58,45.61,45.36,45.37,223482.0,39.9367,39.963,39.744,39.7527,223482.0
2022-12-05 09:45:00,45.37,45.37,45.13,45.16,134741.0,39.7527,39.7527,39.5425,39.5687,134741.0
2022-12-05 09:50:00,45.16,45.22,45.08,45.13,100012.0,39.5687,39.6213,39.4986,39.5425,100012.0
2022-12-05 09:55:00,45.13,45.16,44.99,45.04,92218.0,39.5425,39.5687,39.4198,39.4636,92218.0
2022-12-05 10:00:00,45.04,45.05,44.67,44.82,148689.0,39.4636,39.4724,39.1394,39.2708,148689.0
2022-12-05 10:05:00,44.84,44.93,44.72,44.74,100749.0,39.2884,39.3672,39.1832,39.2007,100749.0
2022-12-05 10:10:00,44.72,44.72,44.53,44.55,137169.0,39.1832,39.1832,39.0167,39.0343,137169.0
2022-12-05 10:15:00,44.55,44.58,44.4,44.41,171860.0,39.0343,39.0605,38.9028,38.9116,171860.0
2022-12-05 10:20:00,44.42,44.44,44.34,44.41,135699.0,38.9204,38.9379,38.8503,38.9116,135699.0
2022-12-05 10:25:00,44.41,44.59,44.4,44.58,134167.0,38.9116,39.0693,38.9028,39.0605,134167.0
2022-12-05 10:30:00,44.58,44.61,44.51,44.52,166305.0,39.0605,39.0868,38.9992,39.008,166305.0
2022-12-05 10:35:00,44.51,44.52,44.4,44.45,238405.0,38.9992,39.008,38.9028,38.9466,238405.0
2022-12-05 10:40:00,44.45,44.55,44.37,44.49,162717.0,38.9466,39.0343,38.8765,38.9817,162717.0
2022-12-05 10:45:00,44.48,44.52,44.44,44.51,117558.0,38.9729,39.008,38.9379,38.9992,117558.0
2022-12-05 10:50:00,44.5,44.51,44.35,44.36,194681.0,38.9905,38.9992,38.859,38.8678,194681.0
2022-12-05 10:55:00,44.35,44.37,44.11,44.18,188147.0,38.859,38.8765,38.6487,38.7101,188147.0
2022-12-05 11:00:00,44.18,44.25,44.1,44.2,247676.0,38.7101,38.7714,38.64,38.7276,247676.0
2022-12-05 11:05:00,44.21,44.29,44.2,44.27,99113.0,38.7364,38.8065,38.7276,38.7889,99113.0
2022-12-05 11:10:00,44.27,44.39,44.27,44.32,90883.0,38.7889,38.8941,38.7889,38.8327,90883.0
2022-12-05 11:15:00,44.32,44.36,44.28,44.34,90669.0,38.8327,38.8678,38.7977,38.8503,90669.0
2022-12-05 11:20:00,44.34,44.35,44.29,44.3,130947.0,38.8503,38.859,38.8065,38.8152,130947.0
2022-12-05 11:25:00,44.3,44.31,44.14,44.16,242140.0,38.8152,38.824,38.675,38.6925,242140.0
2022-12-05 11:30:00,44.16,44.17,44.12,44.16,146299.0,38.6925,38.7013,38.6575,38.6925,146299.0
2022-12-05 11:35:00,44.15,44.21,44.08,44.21,144320.0,38.6838,38.7364,38.6225,38.7364,144320.0
2022-12-05 11:40:00,44.2,44.25,44.19,44.24,58885.0,38.7276,38.7714,38.7188,38.7626,58885.0
2022-12-05 11:45:00,44.24,44.29,44.22,44.28,65109.0,38.7626,38.8065,38.7451,38.7977,65109.0
2022-12-05 11:50:00,44.29,44.33,44.22,44.23,84912.0,38.8065,38.8415,38.7451,38.7539,84912.0
2022-12-05 11:55:00,44.23,44.23,44.13,44.14,103712.0,38.7539,38.7539,38.6663,38.675,103712.0
2022-12-05 12:00:00,44.14,44.15,44.08,44.15,118367.0,38.675,38.6838,38.6225,38.6838,118367.0
2022-12-05 12:05:00,44.15,44.23,44.15,44.22,49105.0,38.6838,38.7539,38.6838,38.7451,49105.0
2022-12-05 12:10:00,44.22,44.25,44.19,44.22,63007.0,38.7451,38.7714,38.7188,38.7451,63007.0
2022-12-05 12:15:00,44.23,44.32,44.22,44.32,77761.0,38.7539,38.8327,38.7451,38.8327,77761.0
2022-12-05 12:20:00,44.32,44.36,44.3,44.35,59520.0,38.8327,38.8678,38.8152,38.859,59520.0
2022-12-05 12:25:00,44.34,44.35,44.23,44.25,212883.0,38.8503,38.859,38.7539,38.7714,212883.0
2022-12-05 12:30:00,44.25,44.27,44.14,44.14,77042.0,38.7714,38.7889,38.675,38.675,77042.0
2022-12-05 12:35:00,44.14,44.22,44.14,44.22,62141.0,38.675,38.7451,38.675,38.7451,62141.0
2022-12-05 12:40:00,44.22,44.24,44.18,44.23,82424.0,38.7451,38.7626,38.7101,38.7539,82424.0
2022-12-05 12:45:00,44.23,44.3,44.22,44.23,54276.0,38.7539,38.8152,38.7451,38.7539,54276.0
2022-12-05 12:50:00,44.22,44.27,44.21,44.23,50124.0,38.7451,38.7889,38.7364,38.7539,50124.0
2022-12-05 12:55:00,44.23,44.25,44.18,44.21,43669.0,38.7539,38.7714,38.7101,38.7364,43669.0
2022-12-05 13:00:00,44.21,44.26,44.2,44.24,35897.0,38.7364,38.7802,38.7276,38.7626,35897.0
2022-12-05 13:05:00,44.24,44.25,44.15,44.19,92513.0,38.7626,38.7714,38.6838,38.7188,92513.0
2022-12-05 13:10:00,44.19,44.23,44.18,44.22,82396.0,38.7188,38.7539,38.7101,38.7451,82396.0
2022-12-05 13:15:00,44.22,44.24,44.13,44.15,131417.0,38.7451,38.7626,38.6663,38.6838,131417.0
2022-12-05 13:20:00,44.15,44.15,44.04,44.07,120955.0,38.6838,38.6838,38.5874,38.6137,120955.0
2022-12-05 13:25:00,44.06,44.07,43.93,43.97,102925.0,38.6049,38.6137,38.491,38.5261,102925.0
2022-12-05 13:30:00,43.97,43.97,43.82,43.84,93316.0,38.5261,38.5261,38.3946,38.4122,93316.0
2022-12-05 13:35:00,43.84,43.91,43.83,43.88,69328.0,38.4122,38.4735,38.4034,38.4472,69328.0
2022-12-05 13:40:00,43.89,44.0,43.89,43.99,71759.0,38.456,38.5524,38.456,38.5436,71759.0
2022-12-05 13:45:00,43.98,44.0,43.86,43.87,58168.0,38.5348,38.5524,38.4297,38.4385,58168.0
2022-12-05 13:50:00,43.86,43.87,43.8,43.85,134958.0,38.4297,38.4385,38.3771,38.4209,134958.0
2022-12-05 13:55:00,43.84,43.85,43.74,43.76,69220.0,38.4122,38.4209,38.3245,38.3421,69220.0
2022-12-05 14:00:00,43.76,43.76,43.7,43.73,83078.0,38.3421,38.3421,38.2895,38.3158,83078.0
2022-12-05 14:05:00,43.73,43.74,43.62,43.63,87931.0,38.3158,38.3245,38.2194,38.2282,87931.0
2022-12-05 14:10:00,43.63,43.73,43.62,43.72,78987.0,38.2282,38.3158,38.2194,38.307,78987.0
2022-12-05 14:15:00,43.72,43.73,43.67,43.68,106502.0,38.307,38.3158,38.2632,38.272,106502.0
2022-12-05 14:20:00,43.68,43.72,43.65,43.71,121086.0,38.272,38.307,38.2457,38.2983,121086.0
2022-12-05 14:25:00,43.69,43.75,43.68,43.73,101802.0,38.2807,38.3333,38.272,38.3158,101802.0
2022-12-05 14:30:00,43.73,43.81,43.73,43.8,79539.0,38.3158,38.3859,38.3158,38.3771,79539.0
2022-12-05 14:35:00,43.8,43.82,43.75,43.8,109968.0,38.3771,38.3946,38.3333,38.3771,109968.0
2022-12-05 14:40:00,43.8,43.87,43.79,43.85,164548.0,38.3771,38.4385,38.3684,38.4209,164548.0
2022-12-05 14:45:00,43.84,43.86,43.79,43.84,97704.0,38.4122,38.4297,38.3684,38.4122,97704.0
2022-12-05 14:50:00,43.84,43.89,43.78,43.82,79116.0,38.4122,38.456,38.3596,38.3946,79116.0
2022-12-05 14:55:00,43.82,43.98,43.79,43.91,243410.0,38.3946,38.5348,38.3684,38.4735,243410.0
2022-12-05 15:00:00,43.91,43.99,43.91,43.97,142896.0,38.4735,38.5436,38.4735,38.5261,142896.0
2022-12-05 15:05:00,43.96,43.98,43.92,43.95,114191.0,38.5173,38.5348,38.4823,38.5085,114191.0
2022-12-05 15:10:00,43.94,44.04,43.92,44.02,139375.0,38.4998,38.5874,38.4823,38.5699,139375.0
2022-12-05 15:15:00,44.02,44.03,43.91,43.93,96094.0,38.5699,38.5786,38.4735,38.491,96094.0
2022-12-05 15:20:00,43.92,43.92,43.8,43.9,146018.0,38.4823,38.4823,38.3771,38.4647,146018.0
2022-12-05 15:25:00,43.9,43.9,43.78,43.8,175425.0,38.4647,38.4647,38.3596,38.3771,175425.0
2022-12-05 15:30:00,43.8,43.92,43.8,43.87,165448.0,38.3771,38.4823,38.3771,38.4385,165448.0
2022-12-05 15:35:00,43.87,43.93,43.85,43.89,146048.0,38.4385,38.491,38.4209,38.456,146048.0
2022-12-05 15:40:00,43.89,43.94,43.86,43.91,185088.0,38.456,38.4998,38.4297,38.4735,185088.0
2022-12-05 15:45:00,43.91,43.94,43.86,43.9,304187.0,38.4735,38.4998,38.4297,38.4647,304187.0
2022-12-05 15:50:00,43.9,43.92,43.85,43.91,414187.0,38.4647,38.4823,38.4209,38.4735,414187.0
2022-12-05 15:55:00,43.9,43.96,43.88,43.91,805162.0,38.4647,38.5173,38.4472,38.4735,805162.0
2022-12-06 09:30:00,43.96,43.96,43.74,43.94,165757.0,38.5173,38.5173,38.3245,38.4998,165757.0
2022-12-06 09:35:00,43.94,44.06,43.78,43.83,95732.0,38.4998,38.6049,38.3596,38.4034,95732.0
2022-12-06 09:40:00,43.83,43.85,43.46,43.47,162890.0,38.4034,38.4209,38.0792,38.088,162890.0
2022-12-06 09:45:00,43.47,43.53,43.38,43.47,91272.0,38.088,38.1405,38.0091,38.088,91272.0
2022-12-06 09:50:00,43.46,43.48,43.35,43.36,75869.0,38.0792,38.0967,37.9828,37.9916,75869.0
2022-12-06 09:55:00,43.36,43.45,43.33,43.36,60553.0,37.9916,38.0705,37.9653,37.9916,60553.0
2022-12-06 10:00:00,43.36,43.42,43.23,43.23,68220.0,37.9916,38.0442,37.8777,37.8777,68220.0
2022-12-06 10:05:00,43.23,43.23,42.99,42.99,119178.0,37.8777,37.8777,37.6674,37.6674,119178.0
2022-12-06 10:10:00,42.98,42.99,42.83,42.9,87572.0,37.6586,37.6674,37.5272,37.5885,87572.0
2022-12-06 10:15:00,42.9,42.96,42.71,42.73,116224.0,37.5885,37.6411,37.4221,37.4396,116224.0
2022-12-06 10:20:00,42.72,42.75,42.65,42.75,90738.0,37.4308,37.4571,37.3695,37.4571,90738.0
2022-12-06 10:25:00,42.75,42.95,42.74,42.86,79180.0,37.4571,37.6324,37.4484,37.5535,79180.0
2022-12-06 10:30:00,42.87,42.98,42.86,42.92,90440.0,37.5623,37.6586,37.5535,37.6061,90440.0
2022-12-06 10:35:00,42.91,42.97,42.87,42.93,143358.0,37.5973,37.6499,37.5623,37.6148,143358.0
2022-12-06 10:40:00,42.93,43.05,42.91,43.05,87931.0,37.6148,37.72,37.5973,37.72,87931.0
2022-12-06 10:45:00,43.05,43.09,43.03,43.08,44359.0,37.72,37.755,37.7025,37.7463,44359.0
2022-12-06 10:50:00,43.08,43.13,43.05,43.09,51237.0,37.7463,37.7901,37.72,37.755,51237.0
2022-12-06 10:55:00,43.09,43.13,43.08,43.12,45442.0,37.755,37.7901,37.7463,37.7813,45442.0
2022-12-06 11:00:00,43.12,43.12,43.0,43.01,66074.0,37.7813,37.7813,37.6762,37.6849,66074.0
2022-12-06 11:05:00,43.0,43.1,43.0,43.08,57481.0,37.6762,37.7638,37.6762,37.7463,57481.0
2022-12-06 11:10:00,43.09,43.21,43.08,43.19,52694.0,37.755,37.8602,37.7463,37.8426,52694.0
2022-12-06 11:15:00,43.19,43.19,43.08,43.12,52568.0,37.8426,37.8426,37.7463,37.7813,52568.0
2022-12-06 11:20:00,43.11,43.13,43.07,43.08,39861.0,37.7725,37.7901,37.7375,37.7463,39861.0
2022-12-06 11:25:00,43.07,43.07,42.9,42.93,140525.0,37.7375,37.7375,37.5885,37.6148,140525.0
2022-12-06 11:30:00,42.93,42.96,42.9,42.93,51418.0,37.6148,37.6411,37.5885,37.6148,51418.0
2022-12-06 11:35:00,42.93,42.96,42.9,42.93,74852.0,37.6148,37.6411,37.5885,37.6148,74852.0
2022-12-06 11:40:00,42.93,42.94,42.8,42.84,47022.0,37.6148,37.6236,37.5009,37.536,47022.0
2022-12-06 11:45:00,42.83,42.83,42.75,42.76,51164.0,37.5272,37.5272,37.4571,37.4659,51164.0
2022-12-06 11:50:00,42.76,42.77,42.67,42.67,79645.0,37.4659,37.4746,37.387,37.387,79645.0
2022-12-06 11:55:00,42.68,42.7,42.62,42.65,79199.0,37.3958,37.4133,37.3432,37.3695,79199.0
2022-12-06 12:00:00,42.66,42.76,42.66,42.7,46772.0,37.3783,37.4659,37.3783,37.4133,46772.0
2022-12-06 12:05:00,42.7,42.71,42.65,42.66,34985.0,37.4133,37.4221,37.3695,37.3783,34985.0
2022-12-06 12:10:00,42.67,42.69,42.64,42.67,42668.0,37.387,37.4045,37.3607,37.387,42668.0
2022-12-06 12:15:00,42.68,42.69,42.58,42.62,76545.0,37.3958,37.4045,37.3082,37.3432,76545.0
2022-12-06 12:20:00,42.62,42.67,42.62,42.65,60915.0,37.3432,37.387,37.3432,37.3695,60915.0
2022-12-06 12:25:00,42.64,42.66,42.62,42.62,25098.0,37.3607,37.3783,37.3432,37.3432,25098.0
2022-12-06 12:30:00,42.62,42.63,42.55,42.56,38926.0,37.3432,37.352,37.2819,37.2906,38926.0
2022-12-06 12:35:00,42.56,42.56,42.49,42.51,79541.0,37.2906,37.2906,37.2293,37.2468,79541.0
2022-12-06 12:40:00,42.52,42.54,42.48,42.51,52497.0,37.2556,37.2731,37.2205,37.2468,52497.0
2022-12-06 12:45:00,42.51,42.54,42.48,42.51,21665.0,37.2468,37.2731,37.2205,37.2468,21665.0
2022-12-06 12:50:00,42.5,42.52,42.37,42.38,90891.0,37.2381,37.2556,37.1242,37.1329,90891.0
2022-12-06 12:55:00,42.38,42.42,42.35,42.37,66186.0,37.1329,37.168,37.1066,37.1242,66186.0
2022-12-06 13:00:00,42.36,42.37,42.29,42.33,60618.0,37.1154,37.1242,37.0541,37.0891,60618.0
2022-12-06 13:05:00,42.33,42.34,42.28,42.29,42991.0,37.0891,37.0979,37.0453,37.0541,42991.0
2022-12-06 13:10:00,42.3,42.34,42.23,42.34,58264.0,37.0628,37.0979,37.0015,37.0979,58264.0
2022-12-06 13:15:00,42.33,42.43,42.32,42.43,89232.0,37.0891,37.1767,37.0804,37.1767,89232.0
2022-12-06 13:20:00,42.43,42.46,42.38,42.39,74511.0,37.1767,37.203,37.1329,37.1417,74511.0
2022-12-06 13:25:00,42.39,42.45,42.37,42.44,76932.0,37.1417,37.1943,37.1242,37.1855,76932.0
2022-12-06 13:30:00,42.45,42.56,42.45,42.55,71168.0,37.1943,37.2906,37.1943,37.2819,71168.0
2022-12-06 13:35:00,42.55,42.63,42.55,42.59,130761.0,37.2819,37.352,37.2819,37.3169,130761.0
2022-12-06 13:40:00,42.61,42.71,42.61,42.71,52210.0,37.3345,37.4221,37.3345,37.4221,52210.0
2022-12-06 13:45:00,42.71,42.8,42.68,42.79,64521.0,37.4221,37.5009,37.3958,37.4922,64521.0
2022-12-06 13:50:00,42.79,42.81,42.68,42.71,92558.0,37.4922,37.5097,37.3958,37.4221,92558.0
2022-12-06 13:55:00,42.71,42.72,42.66,42.7,97450.0,37.4221,37.4308,37.3783,37.4133,97450.0
2022-12-06 14:00:00,42.71,42.76,42.67,42.72,183655.0,37.4221,37.4659,37.387,37.4308,183655.0
2022-12-06 14:05:00,42.72,42.73,42.63,42.68,156148.0,37.4308,37.4396,37.352,37.3958,156148.0
2022-12-06 14:10:00,42.68,42.69,42.55,42.59,48495.0,37.3958,37.4045,37.2819,37.3169,48495.0
2022-12-06 14:15:00,42.59,42.61,42.55,42.58,83533.0,37.3169,37.3345,37.2819,37.3082,83533.0
2022-12-06 14:20:00,42.59,42.6,42.54,42.57,39982.0,37.3169,37.3257,37.2731,37.2994,39982.0
2022-12-06 14:25:00,42.56,42.6,42.54,42.54,43828.0,37.2906,37.3257,37.2731,37.2731,43828.0
2022-12-06 14:30:00,42.54,42.56,42.5,42.54,55144.0,37.2731,37.2906,37.2381,37.2731,55144.0
2022-12-06 14:35:00,42.54,42.63,42.53,42.63,135771.0,37.2731,37.352,37.2644,37.352,135771.0
2022-12-06 14:40:00,42.63,42.7,42.62,42.7,59905.0,37.352,37.4133,37.3432,37.4133,59905.0
2022-12-06 14:45:00,42.7,42.71,42.66,42.69,32391.0,37.4133,37.4221,37.3783,37.4045,32391.0
2022-12-06 14:50:00,42.69,42.75,42.68,42.75,53501.0,37.4045,37.4571,37.3958,37.4571,53501.0
2022-12-06 14:55:00,42.75,42.77,42.72,42.76,49114.0,37.4571,37.4746,37.4308,37.4659,49114.0
2022-12-06 15:00:00,42.76,42.79,42.72,42.73,45107.0,37.4659,37.4922,37.4308,37.4396,45107.0
2022-12-06 15:05:00,42.73,42.78,42.72,42.74,48205.0,37.4396,37.4834,37.4308,37.4484,48205.0
2022-12-06 15:10:00,42.75,42.76,42.69,42.75,43323.0,37.4571,37.4659,37.4045,37.4571,43323.0
2022-12-06 15:15:00,42.76,42.82,42.75,42.8,95210.0,37.4659,37.5185,37.4571,37.5009,95210.0
2022-12-06 15:20:00,42.81,42.86,42.8,42.86,50032.0,37.5097,37.5535,37.5009,37.5535,50032.0
2022-12-06 15:25:00,42.86,42.88,42.8,42.83,77356.0,37.5535,37.571,37.5009,37.5272,77356.0
2022-12-06 15:30:00,42.84,42.9,42.76,42.87,110115.0,37.536,37.5885,37.4659,37.5623,110115.0
2022-12-06 15:35:00,42.87,42.88,42.82,42.88,80306.0,37.5623,37.571,37.5185,37.571,80306.0
2022-12-06 15:40:00,42.88,42.93,42.85,42.91,105577.0,37.571,37.6148,37.5447,37.5973,105577.0
2022-12-06 15:45:00,42.91,42.93,42.87,42.91,179818.0,37.5973,37.6148,37.5623,37.5973,179818.0
2022-12-06 15:50:00,42.9,42.95,42.86,42.93,289607.0,37.5885,37.6324,37.5535,37.6148,289607.0
2022-12-06 15:55:00,42.93,42.98,42.87,42.93,796627.0,37.6148,37.6586,37.5623,37.6148,796627.0
2022-12-07 09:30:00,42.76,42.86,42.47,42.67,286434.0,37.4659,37.5535,37.2118,37.387,286434.0
2022-12-07 09:35:00,42.67,42.95,42.65,42.92,68517.0,37.387,37.6324,37.3695,37.6061,68517.0
2022-12-07 09:40:00,42.92,42.92,42.83,42.84,100286.0,37.6061,37.6061,37.5272,37.536,100286.0
2022-12-07 09:45:00,42.84,43.02,42.82,42.91,107919.0,37.536,37.6937,37.5185,37.5973,107919.0
2022-12-07 09:50:00,42.93,42.98,42.81,42.9,57508.0,37.6148,37.6586,37.5097,37.5885,57508.0
2022-12-07 09:55:00,42.9,42.95,42.71,42.73,202240.0,37.5885,37.6324,37.4221,37.4396,202240.0
2022-12-07 10:00:00,42.74,42.9,42.52,42.87,125928.0,37.4484,37.5885,37.2556,37.5623,125928.0
2022-12-07 10:05:00,42.85,42.94,42.84,42.86,69586.0,37.5447,37.6236,37.536,37.5535,69586.0
2022-12-07 10:10:00,42.86,42.91,42.68,42.84,111538.0,37.5535,37.5973,37.3958,37.536,111538.0
2022-12-07 10:15:00,42.85,43.08,42.83,43.01,149062.0,37.5447,37.7463,37.5272,37.6849,149062.0
2022-12-07 10:20:00,43.01,43.07,42.94,43.07,113876.0,37.6849,37.7375,37.6236,37.7375,113876.0
2022-12-07 10:25:00,43.07,43.25,43.06,43.25,123921.0,37.7375,37.8952,37.7287,37.8952,123921.0
2022-12-07 10:30:00,43.26,43.4,43.26,43.37,100338.0,37.904,38.0266,37.904,38.0004,100338.0
2022-12-07 10:35:00,43.36,43.45,43.35,43.39,80921.0,37.9916,38.0705,37.9828,38.0179,80921.0
2022-12-07 10:40:00,43.38,43.45,43.36,43.4,111497.0,38.0091,38.0705,37.9916,38.0266,111497.0
2022-12-07 10:45:00,43.38,43.63,43.38,43.59,259604.0,38.0091,38.2282,38.0091,38.1931,259604.0
2022-12-07 10:50:00,43.58,43.62,43.46,43.53,143909.0,38.1844,38.2194,38.0792,38.1405,143909.0
2022-12-07 10:55:00,43.54,43.61,43.5,43.59,93307.0,38.1493,38.2106,38.1143,38.1931,93307.0
2022-12-07 11:00:00,43.59,43.76,43.59,43.75,67755.0,38.1931,38.3421,38.1931,38.3333,67755.0
2022-12-07 11:05:00,43.74,43.81,43.72,43.76,167811.0,38.3245,38.3859,38.307,38.3421,167811.0
2022-12-07 11:10:00,43.76,43.8,43.7,43.8,150729.0,38.3421,38.3771,38.2895,38.3771,150729.0
2022-12-07 11:15:00,43.8,43.81,43.7,43.72,72157.0,38.3771,38.3859,38.2895,38.307,72157.0
2022-12-07 11:20:00,43.72,43.72,43.53,43.54,85220.0,38.307,38.307,38.1405,38.1493,85220.0
2022-12-07 11:25:00,43.53,43.57,43.45,43.5,79541.0,38.1405,38.1756,38.0705,38.1143,79541.0
2022-12-07 11:30:00,43.51,43.51,43.43,43.46,80750.0,38.123,38.123,38.0529,38.0792,80750.0
2022-12-07 11:35:00,43.48,43.62,43.47,43.58,52826.0,38.0967,38.2194,38.088,38.1844,52826.0
2022-12-07 11:40:00,43.59,43.68,43.58,43.67,51795.0,38.1931,38.272,38.1844,38.2632,51795.0
2022-12-07 11:45:00,43.68,43.77,43.66,43.75,95532.0,38.272,38.3508,38.2545,38.3333,95532.0
2022-12-07 11:50:00,43.76,43.81,43.71,43.71,63418.0,38.3421,38.3859,38.2983,38.2983,63418.0
2022-12-07 11:55:00,43.72,43.86,43.69,43.82,63546.0,38.307,38.4297,38.2807,38.3946,63546.0
2022-12-07 12:00:00,43.82,43.85,43.74,43.76,97612.0,38.3946,38.4209,38.3245,38.3421,97612.0
2022-12-07 12:05:00,43.76,43.79,43.71,43.79,51474.0,38.3421,38.3684,38.2983,38.3684,51474.0
2022-12-07 12:10:00,43.79,43.79,43.72,43.78,82445.0,38.3684,38.3684,38.307,38.3596,82445.0
2022-12-07 12:15:00,43.79,43.86,43.78,43.8,58347.0,38.3684,38.4297,38.3596,38.3771,58347.0
2022-12-07 12:20:00,43.81,43.86,43.8,43.84,61381.0,38.3859,38.4297,38.3771,38.4122,61381.0
2022-12-07 12:25:00,43.83,43.9,43.76,43.8,89344.0,38.4034,38.4647,38.3421,38.3771,89344.0
2022-12-07 12:30:00,43.8,43.84,43.78,43.79,37055.0,38.3771,38.4122,38.3596,38.3684,37055.0
2022-12-07 12:35:00,43.8,43.85,43.74,43.76,47904.0,38.3771,38.4209,38.3245,38.3421,47904.0
2022-12-07 12:40:00,43.76,43.81,43.75,43.77,47080.0,38.3421,38.3859,38.3333,38.3508,47080.0
2022-12-07 12:45:00,43.76,43.77,43.68,43.7,56818.0,38.3421,38.3508,38.272,38.2895,56818.0
2022-12-07 12:50:00,43.7,43.71,43.66,43.67,38713.0,38.2895,38.2983,38.2545,38.2632,38713.0
2022-12-07 12:55:00,43.68,43.69,43.6,43.61,34736.0,38.272,38.2807,38.2019,38.2106,34736.0
2022-12-07 13:00:00,43.61,43.65,43.58,43.59,37952.0,38.2106,38.2457,38.1844,38.1931,37952.0
2022-12-07 13:05:00,43.59,43.61,43.54,43.59,50283.0,38.1931,38.2106,38.1493,38.1931,50283.0
2022-12-07 13:10:00,43.59,43.67,43.57,43.65,33804.0,38.1931,38.2632,38.1756,38.2457,33804.0
2022-12-07 13:15:00,43.64,43.66,43.62,43.64,41698.0,38.2369,38.2545,38.2194,38.2369,41698.0
2022-12-07 13:20:00,43.64,43.73,43.58,43.73,38793.0,38.2369,38.3158,38.1844,38.3158,38793.0
2022-12-07 13:25:00,43.74,43.74,43.7,43.73,40594.0,38.3245,38.3245,38.2895,38.3158,40594.0
2022-12-07 13:30:00,43.73,43.74,43.69,43.71,28807.0,38.3158,38.3245,38.2807,38.2983,28807.0
2022-12-07 13:35:00,43.72,43.75,43.69,43.72,32413.0,38.307,38.3333,38.2807,38.307,32413.0
2022-12-07 13:40:00,43.71,43.74,43.7,43.73,19616.0,38.2983,38.3245,38.2895,38.3158,19616.0
2022-12-07 13:45:00,43.72,43.75,43.69,43.74,26600.0,38.307,38.3333,38.2807,38.3245,26600.0
2022-12-07 13:50:00,43.75,43.75,43.64,43.65,51840.0,38.3333,38.3333,38.2369,38.2457,51840.0
2022-12-07 13:55:00,43.64,43.65,43.55,43.58,58122.0,38.2369,38.2457,38.1581,38.1844,58122.0
2022-12-07 14:00:00,43.58,43.6,43.5,43.53,41790.0,38.1844,38.2019,38.1143,38.1405,41790.0
2022-12-07 14:05:00,43.54,43.6,43.53,43.6,30120.0,38.1493,38.2019,38.1405,38.2019,30120.0
2022-12-07 14:10:00,43.59,43.68,43.58,43.68,48837.0,38.1931,38.272,38.1844,38.272,48837.0
2022-12-07 14:15:00,43.68,43.68,43.6,43.62,74422.0,38.272,38.272,38.2019,38.2194,74422.0
2022-12-07 14:20:00,43.61,43.66,43.6,43.66,52892.0,38.2106,38.2545,38.2019,38.2545,52892.0
2022-12-07 14:25:00,43.66,43.69,43.66,43.69,32161.0,38.2545,38.2807,38.2545,38.2807,32161.0
2022-12-07 14:30:00,43.69,43.69,43.63,43.68,43807.0,38.2807,38.2807,38.2282,38.272,43807.0
2022-12-07 14:35:00,43.68,43.69,43.65,43.66,32200.0,38.272,38.2807,38.2457,38.2545,32200.0
2022-12-07 14:40:00,43.66,43.68,43.6,43.63,38489.0,38.2545,38.272,38.2019,38.2282,38489.0
2022-12-07 14:45:00,43.63,43.64,43.55,43.56,60263.0,38.2282,38.2369,38.1581,38.1668,60263.0
2022-12-07 14:50:00,43.56,43.56,43.5,43.51,43241.0,38.1668,38.1668,38.1143,38.123,43241.0
2022-12-07 14:55:00,43.51,43.58,43.5,43.58,48894.0,38.123,38.1844,38.1143,38.1844,48894.0
2022-12-07 15:00:00,43.58,43.6,43.57,43.6,40088.0,38.1844,38.2019,38.1756,38.2019,40088.0
2022-12-07 15:05:00,43.59,43.59,43.48,43.5,50626.0,38.1931,38.1931,38.0967,38.1143,50626.0
2022-12-07 15:10:00,43.5,43.54,43.49,43.52,43941.0,38.1143,38.1493,38.1055,38.1318,43941.0
2022-12-07 15:15:00,43.52,43.56,43.51,43.52,33626.0,38.1318,38.1668,38.123,38.1318,33626.0
2022-12-07 15:20:00,43.52,43.53,43.47,43.53,43720.0,38.1318,38.1405,38.088,38.1405,43720.0
2022-12-07 15:25:00,43.52,43.54,43.49,43.53,62464.0,38.1318,38.1493,38.1055,38.1405,62464.0
2022-12-07 15:30:00,43.52,43.56,43.51,43.52,101161.0,38.1318,38.1668,38.123,38.1318,101161.0
2022-12-07 15:35:00,43.52,43.53,43.45,43.51,65300.0,38.1318,38.1405,38.0705,38.123,65300.0
2022-12-07 15:40:00,43.51,43.51,43.44,43.48,110631.0,38.123,38.123,38.0617,38.0967,110631.0
2022-12-07 15:45:00,43.48,43.56,43.47,43.52,98245.0,38.0967,38.1668,38.088,38.1318,98245.0
2022-12-07 15:50:00,43.52,43.53,43.48,43.51,189352.0,38.1318,38.1405,38.0967,38.123,189352.0
2022-12-07 15:55:00,43.51,43.6,43.5,43.55,440235.0,38.123,38.2019,38.1143,38.1581,440235.0
2022-12-08 09:30:00,43.62,43.67,43.33,43.36,178709.0,38.2194,38.2632,37.9653,37.9916,178709.0
2022-12-08 09:35:00,43.37,43.54,43.37,43.52,55581.0,38.0004,38.1493,38.0004,38.1318,55581.0
2022-12-08 09:40:00,43.54,43.55,43.33,43.37,128347.0,38.1493,38.1581,37.9653,38.0004,128347.0
2022-12-08 09:45:00,43.37,43.61,43.36,43.55,100159.0,38.0004,38.2106,37.9916,38.1581,100159.0
2022-12-08 09:50:00,43.55,43.61,43.52,43.55,69992.0,38.1581,38.2106,38.1318,38.1581,69992.0
2022-12-08 09:55:00,43.55,43.61,43.53,43.58,60051.0,38.1581,38.2106,38.1405,38.1844,60051.0
2022-12-08 10:00:00,43.58,43.62,43.56,43.57,43575.0,38.1844,38.2194,38.1668,38.1756,43575.0
2022-12-08 10:05:00,43.57,43.63,43.54,43.55,60051.0,38.1756,38.2282,38.1493,38.1581,60051.0
2022-12-08 10:10:00,43.54,43.59,43.51,43.59,52312.0,38.1493,38.1931,38.123,38.1931,52312.0
2022-12-08 10:15:00,43.6,43.66,43.56,43.56,66890.0,38.2019,38.2545,38.1668,38.1668,66890.0
2022-12-08 10:20:00,43.57,43.61,43.55,43.57,54679.0,38.1756,38.2106,38.1581,38.1756,54679.0
2022-12-08 10:25:00,43.57,43.64,43.56,43.63,56903.0,38.1756,38.2369,38.1668,38.2282,56903.0
2022-12-08 10:30:00,43.62,43.62,43.55,43.55,53146.0,38.2194,38.2194,38.1581,38.1581,53146.0
2022-12-08 10:35:00,43.55,43.57,43.49,43.49,43518.0,38.1581,38.1756,38.1055,38.1055,43518.0
2022-12-08 10:40:00,43.5,43.52,43.45,43.5,58119.0,38.1143,38.1318,38.0705,38.1143,58119.0
2022-12-08 10:45:00,43.5,43.57,43.49,43.56,44583.0,38.1143,38.1756,38.1055,38.1668,44583.0
2022-12-08 10:50:00,43.57,43.58,43.54,43.58,30265.0,38.1756,38.1844,38.1493,38.1844,30265.0
2022-12-08 10:55:00,43.58,43.6,43.55,43.58,29419.0,38.1844,38.2019,38.1581,38.1844,29419.0
2022-12-08 11:00:00,43.58,43.59,43.49,43.5,34279.0,38.1844,38.1931,38.1055,38.1143,34279.0
2022-12-08 11:05:00,43.51,43.52,43.45,43.46,32971.0,38.123,38.1318,38.0705,38.0792,32971.0
2022-12-08 11:10:00,43.46,43.55,43.46,43.55,26849.0,38.0792,38.1581,38.0792,38.1581,26849.0
2022-12-08 11:15:00,43.55,43.57,43.5,43.51,63891.0,38.1581,38.1756,38.1143,38.123,63891.0
2022-12-08 11:20:00,43.51,43.58,43.48,43.55,53288.0,38.123,38.1844,38.0967,38.1581,53288.0
2022-12-08 11:25:00,43.55,43.59,43.54,43.55,32767.0,38.1581,38.1931,38.1493,38.1581,32767.0
2022-12-08 11:30:00,43.55,43.57,43.51,43.52,38055.0,38.1581,38.1756,38.123,38.1318,38055.0
2022-12-08 11:35:00,43.52,43.59,43.51,43.57,27626.0,38.1318,38.1931,38.123,38.1756,27626.0
2022-12-08 11:40:00,43.58,43.58,43.52,43.55,38463.0,38.1844,38.1844,38.1318,38.1581,38463.0
2022-12-08 11:45:00,43.55,43.57,43.44,43.45,35010.0,38.1581,38.1756,38.0617,38.0705,35010.0
2022-12-08 11:50:00,43.45,43.46,43.34,43.35,32134.0,38.0705,38.0792,37.9741,37.9828,32134.0
2022-12-08 11:55:00,43.35,43.37,43.32,43.33,30864.0,37.9828,38.0004,37.9565,37.9653,30864.0
2022-12-08 12:00:00,43.33,43.33,43.25,43.26,40027.0,37.9653,37.9653,37.8952,37.904,40027.0
2022-12-08 12:05:00,43.26,43.33,43.25,43.32,26085.0,37.904,37.9653,37.8952,37.9565,26085.0
2022-12-08 12:10:00,43.32,43.34,43.3,43.32,27105.0,37.9565,37.9741,37.939,37.9565,27105.0
2022-12-08 12:15:00,43.31,43.32,43.24,43.24,23986.0,37.9478,37.9565,37.8865,37.8865,23986.0
2022-12-08 12:20:00,43.24,43.27,43.21,43.25,31082.0,37.8865,37.9127,37.8602,37.8952,31082.0
2022-12-08 12:25:00,43.24,43.25,43.18,43.18,18602.0,37.8865,37.8952,37.8339,37.8339,18602.0
2022-12-08 12:30:00,43.19,43.19,43.1,43.13,124853.0,37.8426,37.8426,37.7638,37.7901,124853.0
2022-12-08 12:35:00,43.12,43.13,43.09,43.11,23864.0,37.7813,37.7901,37.755,37.7725,23864.0
2022-12-08 12:40:00,43.09,43.1,43.02,43.04,33483.0,37.755,37.7638,37.6937,37.7112,33483.0
2022-12-08 12:45:00,43.05,43.11,43.03,43.07,75800.0,37.72,37.7725,37.7025,37.7375,75800.0
2022-12-08 12:50:00,43.07,43.13,43.06,43.13,78776.0,37.7375,37.7901,37.7287,37.7901,78776.0
2022-12-08 12:55:00,43.12,43.14,43.09,43.1,28924.0,37.7813,37.7988,37.755,37.7638,28924.0
2022-12-08 13:00:00,43.11,43.18,43.1,43.17,36986.0,37.7725,37.8339,37.7638,37.8251,36986.0
2022-12-08 13:05:00,43.16,43.23,43.15,43.22,93826.0,37.8164,37.8777,37.8076,37.8689,93826.0
2022-12-08 13:10:00,43.21,43.22,43.07,43.09,62553.0,37.8602,37.8689,37.7375,37.755,62553.0
2022-12-08 13:15:00,43.1,43.2,43.09,43.19,41162.0,37.7638,37.8514,37.755,37.8426,41162.0
2022-12-08 13:20:00,43.19,43.27,43.15,43.27,68995.0,37.8426,37.9127,37.8076,37.9127,68995.0
2022-12-08 13:25:00,43.26,43.32,43.23,43.31,40678.0,37.904,37.9565,37.8777,37.9478,40678.0
2022-12-08 13:30:00,43.32,43.36,43.31,43.35,25851.0,37.9565,37.9916,37.9478,37.9828,25851.0
2022-12-08 13:35:00,43.36,43.41,43.33,43.4,29494.0,37.9916,38.0354,37.9653,38.0266,29494.0
2022-12-08 13:40:00,43.41,43.46,43.38,43.46,34589.0,38.0354,38.0792,38.0091,38.0792,34589.0
2022-12-08 13:45:00,43.46,43.47,43.43,43.44,39712.0,38.0792,38.088,38.0529,38.0617,39712.0
2022-12-08 13:50:00,43.45,43.45,43.43,43.44,29420.0,38.0705,38.0705,38.0529,38.0617,29420.0
2022-12-08 13:55:00,43.45,43.45,43.4,43.43,36608.0,38.0705,38.0705,38.0266,38.0529,36608.0
2022-12-08 14:00:00,43.42,43.43,43.39,43.4,63045.0,38.0442,38.0529,38.0179,38.0266,63045.0
2022-12-08 14:05:00,43.4,43.41,43.31,43.39,78037.0,38.0266,38.0354,37.9478,38.0179,78037.0
2022-12-08 14:10:00,43.4,43.4,43.31,43.38,28717.0,38.0266,38.0266,37.9478,38.0091,28717.0
2022-12-08 14:15:00,43.38,43.43,43.36,43.39,28762.0,38.0091,38.0529,37.9916,38.0179,28762.0
2022-12-08 14:20:00,43.39,43.42,43.36,43.41,32732.0,38.0179,38.0442,37.9916,38.0354,32732.0
2022-12-08 14:25:00,43.41,43.42,43.35,43.35,21853.0,38.0354,38.0442,37.9828,37.9828,21853.0
2022-12-08 14:30:00,43.34,43.38,43.31,43.34,68172.0,37.9741,38.0091,37.9478,37.9741,68172.0
2022-12-08 14:35:00,43.34,43.41,43.32,43.4,69563.0,37.9741,38.0354,37.9565,38.0266,69563.0
2022-12-08 14:40:00,43.4,43.43,43.37,43.41,183597.0,38.0266,38.0529,38.0004,38.0354,183597.0
2022-12-08 14:45:00,43.41,43.46,43.39,43.45,59403.0,38.0354,38.0792,38.0179,38.0705,59403.0
2022-12-08 14:50:00,43.46,43.48,43.4,43.47,148242.0,38.0792,38.0967,38.0266,38.088,148242.0
2022-12-08 14:55:00,43.48,43.48,43.45,43.46,27812.0,38.0967,38.0967,38.0705,38.0792,27812.0
2022-12-08 15:00:00,43.47,43.51,43.44,43.5,64203.0,38.088,38.123,38.0617,38.1143,64203.0
2022-12-08 15:05:00,43.5,43.5,43.43,43.48,74227.0,38.1143,38.1143,38.0529,38.0967,74227.0
2022-12-08 15:10:00,43.48,43.51,43.46,43.48,55868.0,38.0967,38.123,38.0792,38.0967,55868.0
2022-12-08 15:15:00,43.48,43.53,43.45,43.52,54511.0,38.0967,38.1405,38.0705,38.1318,54511.0
2022-12-08 15:20:00,43.52,43.56,43.49,43.54,76160.0,38.1318,38.1668,38.1055,38.1493,76160.0
2022-12-08 15:25:00,43.54,43.56,43.45,43.49,92724.0,38.1493,38.1668,38.0705,38.1055,92724.0
2022-12-08 15:30:00,43.49,43.5,43.43,43.47,92543.0,38.1055,38.1143,38.0529,38.088,92543.0
2022-12-08 15:35:00,43.47,43.49,43.43,43.47,113307.0,38.088,38.1055,38.0529,38.088,113307.0
2022-12-08 15:40:00,43.47,43.53,43.43,43.53,90709.0,38.088,38.1405,38.0529,38.1405,90709.0
2022-12-08 15:45:00,43.53,43.56,43.49,43.52,168369.0,38.1405,38.1668,38.1055,38.1318,168369.0
2022-12-08 15:50:00,43.52,43.53,43.46,43.51,179122.0,38.1318,38.1405,38.0792,38.123,179122.0
2022-12-08 15:55:00,43.51,43.57,43.5,43.55,373204.0,38.123,38.1756,38.1143,38.1581,373204.0
2022-12-09 09:30:00,43.36,43.71,43.36,43.69,122814.0,37.9916,38.2983,37.9916,38.2807,122814.0
2022-12-09 09:35:00,43.69,43.73,43.61,43.63,61682.0,38.2807,38.3158,38.2106,38.2282,61682.0
2022-12-09 09:40:00,43.64,43.76,43.63,43.74,68285.0,38.2369,38.3421,38.2282,38.3245,68285.0
2022-12-09 09:45:00,43.74,43.8,43.67,43.68,88000.0,38.3245,38.3771,38.2632,38.272,88000.0
2022-12-09 09:50:00,43.68,43.71,43.62,43.71,63134.0,38.272,38.2983,38.2194,38.2983,63134.0
2022-12-09 09:55:00,43.7,43.72,43.61,43.64,41657.0,38.2895,38.307,38.2106,38.2369,41657.0
2022-12-09 10:00:00,43.66,43.74,43.57,43.68,91245.0,38.2545,38.3245,38.1756,38.272,91245.0
2022-12-09 10:05:00,43.68,43.73,43.59,43.64,73767.0,38.272,38.3158,38.1931,38.2369,73767.0
2022-12-09 10:10:00,43.65,43.69,43.59,43.63,51606.0,38.2457,38.2807,38.1931,38.2282,51606.0
2022-12-09 10:15:00,43.64,43.65,43.53,43.61,58498.0,38.2369,38.2457,38.1405,38.2106,58498.0
2022-12-09 10:20:00,43.61,43.63,43.56,43.58,48107.0,38.2106,38.2282,38.1668,38.1844,48107.0
2022-12-09 10:25:00,43.58,43.61,43.54,43.58,38044.0,38.1844,38.2106,38.1493,38.1844,38044.0
2022-12-09 10:30:00,43.58,43.6,43.52,43.53,109576.0,38.1844,38.2019,38.1318,38.1405,109576.0
2022-12-09 10:35:00,43.51,43.58,43.45,43.56,27428.0,38.123,38.1844,38.0705,38.1668,27428.0
2022-12-09 10:40:00,43.56,43.58,43.51,43.55,34610.0,38.1668,38.1844,38.123,38.1581,34610.0
2022-12-09 10:45:00,43.55,43.58,43.51,43.56,34882.0,38.1581,38.1844,38.123,38.1668,34882.0
2022-12-09 10:50:00,43.56,43.6,43.55,43.57,74515.0,38.1668,38.2019,38.1581,38.1756,74515.0
2022-12-09 10:55:00,43.58,43.64,43.56,43.64,56347.0,38.1844,38.2369,38.1668,38.2369,56347.0
2022-12-09 11:00:00,43.64,43.65,43.6,43.62,38864.0,38.2369,38.2457,38.2019,38.2194,38864.0
2022-12-09 11:05:00,43.63,43.69,43.61,43.63,59187.0,38.2282,38.2807,38.2106,38.2282,59187.0
2022-12-09 11:10:00,43.64,43.64,43.56,43.59,46303.0,38.2369,38.2369,38.1668,38.1931,46303.0
2022-12-09 11:15:00,43.6,43.64,43.58,43.62,39681.0,38.2019,38.2369,38.1844,38.2194,39681.0
2022-12-09 11:20:00,43.62,43.69,43.61,43.69,37363.0,38.2194,38.2807,38.2106,38.2807,37363.0
2022-12-09 11:25:00,43.69,43.72,43.67,43.69,35338.0,38.2807,38.307,38.2632,38.2807,35338.0
2022-12-09 11:30:00,43.7,43.71,43.65,43.66,46654.0,38.2895,38.2983,38.2457,38.2545,46654.0
2022-12-09 11:35:00,43.66,43.68,43.6,43.63,59131.0,38.2545,38.272,38.2019,38.2282,59131.0
2022-12-09 11:40:00,43.63,43.69,43.61,43.68,39353.0,38.2282,38.2807,38.2106,38.272,39353.0
2022-12-09 11:45:00,43.68,43.72,43.63,43.64,42673.0,38.272,38.307,38.2282,38.2369,42673.0
2022-12-09 11:50:00,43.66,43.69,43.64,43.64,44098.0,38.2545,38.2807,38.2369,38.2369,44098.0
2022-12-09 11:55:00,43.64,43.65,43.6,43.61,35295.0,38.2369,38.2457,38.2019,38.2106,35295.0
2022-12-09 12:00:00,43.62,43.63,43.57,43.58,37660.0,38.2194,38.2282,38.1756,38.1844,37660.0
2022-12-09 12:05:00,43.57,43.61,43.55,43.58,15682.0,38.1756,38.2106,38.1581,38.1844,15682.0
2022-12-09 12:10:00,43.59,43.64,43.58,43.62,29957.0,38.1931,38.2369,38.1844,38.2194,29957.0
2022-12-09 12:15:00,43.61,43.61,43.57,43.59,21641.0,38.2106,38.2106,38.1756,38.1931,21641.0
2022-12-09 12:20:00,43.59,43.6,43.54,43.55,39023.0,38.1931,38.2019,38.1493,38.1581,39023.0
2022-12-09 12:25:00,43.56,43.58,43.53,43.55,32360.0,38.1668,38.1844,38.1405,38.1581,32360.0
2022-12-09 12:30:00,43.55,43.61,43.54,43.59,26616.0,38.1581,38.2106,38.1493,38.1931,26616.0
2022-12-09 12:35:00,43.6,43.62,43.58,43.62,21911.0,38.2019,38.2194,38.1844,38.2194,21911.0
2022-12-09 12:40:00,43.61,43.62,43.56,43.57,51305.0,38.2106,38.2194,38.1668,38.1756,51305.0
2022-12-09 12:45:00,43.57,43.59,43.54,43.55,36026.0,38.1756,38.1931,38.1493,38.1581,36026.0
2022-12-09 12:50:00,43.55,43.59,43.55,43.56,31209.0,38.1581,38.1931,38.1581,38.1668,31209.0
2022-12-09 12:55:00,43.56,43.61,43.55,43.59,48514.0,38.1668,38.2106,38.1581,38.1931,48514.0
2022-12-09 13:00:00,43.59,43.61,43.57,43.6,36339.0,38.1931,38.2106,38.1756,38.2019,36339.0
2022-12-09 13:05:00,43.6,43.61,43.58,43.59,14706.0,38.2019,38.2106,38.1844,38.1931,14706.0
2022-12-09 13:10:00,43.59,43.59,43.54,43.58,22579.0,38.1931,38.1931,38.1493,38.1844,22579.0
2022-12-09 13:15:00,43.58,43.59,43.52,43.52,35267.0,38.1844,38.1931,38.1318,38.1318,35267.0
2022-12-09 13:20:00,43.53,43.56,43.51,43.54,25659.0,38.1405,38.1668,38.123,38.1493,25659.0
2022-12-09 13:25:00,43.53,43.56,43.51,43.52,41811.0,38.1405,38.1668,38.123,38.1318,41811.0
2022-12-09 13:30:00,43.52,43.59,43.51,43.55,21127.0,38.1318,38.1931,38.123,38.1581,21127.0
2022-12-09 13:35:00,43.55,43.56,43.53,43.56,23918.0,38.1581,38.1668,38.1405,38.1668,23918.0
2022-12-09 13:40:00,43.56,43.58,43.54,43.58,29930.0,38.1668,38.1844,38.1493,38.1844,29930.0
2022-12-09 13:45:00,43.58,43.58,43.53,43.54,33166.0,38.1844,38.1844,38.1405,38.1493,33166.0
2022-12-09 13:50:00,43.55,43.55,43.49,43.52,56474.0,38.1581,38.1581,38.1055,38.1318,56474.0
2022-12-09 13:55:00,43.52,43.53,43.48,43.5,44819.0,38.1318,38.1405,38.0967,38.1143,44819.0
2022-12-09 14:00:00,43.5,43.5,43.44,43.48,38115.0,38.1143,38.1143,38.0617,38.0967,38115.0
2022-12-09 14:05:00,43.47,43.5,43.43,43.48,30409.0,38.088,38.1143,38.0529,38.0967,30409.0
2022-12-09 14:10:00,43.47,43.48,43.45,43.48,31422.0,38.088,38.0967,38.0705,38.0967,31422.0
2022-12-09 14:15:00,43.48,43.49,43.43,43.45,55163.0,38.0967,38.1055,38.0529,38.0705,55163.0
2022-12-09 14:20:00,43.45,43.5,43.42,43.5,33216.0,38.0705,38.1143,38.0442,38.1143,33216.0
2022-12-09 14:25:00,43.5,43.52,43.48,43.49,46979.0,38.1143,38.1318,38.0967,38.1055,46979.0
2022-12-09 14:30:00,43.49,43.5,43.45,43.48,39301.0,38.1055,38.1143,38.0705,38.0967,39301.0
2022-12-09 14:35:00,43.48,43.51,43.48,43.49,33838.0,38.0967,38.123,38.0967,38.1055,33838.0
2022-12-09 14:40:00,43.49,43.53,43.47,43.49,109033.0,38.1055,38.1405,38.088,38.1055,109033.0
2022-12-09 14:45:00,43.49,43.53,43.48,43.48,248960.0,38.1055,38.1405,38.0967,38.0967,248960.0
2022-12-09 14:50:00,43.48,43.49,43.42,43.42,57892.0,38.0967,38.1055,38.0442,38.0442,57892.0
2022-12-09 14:55:00,43.43,43.44,43.37,43.41,420688.0,38.0529,38.0617,38.0004,38.0354,420688.0
2022-12-09 15:00:00,43.41,43.5,43.4,43.47,76673.0,38.0354,38.1143,38.0266,38.088,76673.0
2022-12-09 15:05:00,43.47,43.52,43.44,43.46,75526.0,38.088,38.1318,38.0617,38.0792,75526.0
2022-12-09 15:10:00,43.45,43.46,43.39,43.44,163509.0,38.0705,38.0792,38.0179,38.0617,163509.0
2022-12-09 15:15:00,43.44,43.46,43.4,43.44,309261.0,38.0617,38.0792,38.0266,38.0617,309261.0
2022-12-09 15:20:00,43.44,43.45,43.39,43.4,67213.0,38.0617,38.0705,38.0179,38.0266,67213.0
2022-12-09 15:25:00,43.39,43.4,43.36,43.37,86408.0,38.0179,38.0266,37.9916,38.0004,86408.0
2022-12-09 15:30:00,43.36,43.39,43.32,43.32,107807.0,37.9916,38.0179,37.9565,37.9565,107807.0
2022-12-09 15:35:00,43.32,43.34,43.2,43.2,79056.0,37.9565,37.9741,37.8514,37.8514,79056.0
2022-12-09 15:40:00,43.21,43.21,43.14,43.15,119600.0,37.8602,37.8602,37.7988,37.8076,119600.0
2022-12-09 15:45:00,43.15,43.21,43.14,43.15,132748.0,37.8076,37.8602,37.7988,37.8076,132748.0
2022-12-09 15:50:00,43.14,43.16,43.1,43.16,250717.0,37.7988,37.8164,37.7638,37.8164,250717.0
2022-12-09 15:55:00,43.16,43.2,43.03,43.11,815401.0,37.8164,37.8514,37.7025,37.7725,815401.0
2022-12-12 09:30:00,43.2,43.25,42.79,42.79,243936.0,37.8514,37.8952,37.4922,37.4922,243936.0
2022-12-12 09:35:00,42.78,42.89,42.68,42.69,146099.0,37.4834,37.5798,37.3958,37.4045,146099.0
2022-12-12 09:40:00,42.69,42.8,42.61,42.79,97526.0,37.4045,37.5009,37.3345,37.4922,97526.0
2022-12-12 09:45:00,42.79,42.96,42.76,42.94,102125.0,37.4922,37.6411,37.4659,37.6236,102125.0
2022-12-12 09:50:00,42.92,42.92,42.8,42.86,53464.0,37.6061,37.6061,37.5009,37.5535,53464.0
2022-12-12 09:55:00,42.85,42.94,42.81,42.89,57302.0,37.5447,37.6236,37.5097,37.5798,57302.0
2022-12-12 10:00:00,42.91,42.93,42.85,42.91,149332.0,37.5973,37.6148,37.5447,37.5973,149332.0
2022-12-12 10:05:00,42.91,42.92,42.85,42.86,71526.0,37.5973,37.6061,37.5447,37.5535,71526.0
2022-12-12 10:10:00,42.86,42.92,42.84,42.86,72429.0,37.5535,37.6061,37.536,37.5535,72429.0
2022-12-12 10:15:00,42.86,42.86,42.69,42.75,83776.0,37.5535,37.5535,37.4045,37.4571,83776.0
2022-12-12 10:20:00,42.74,42.89,42.73,42.88,74355.0,37.4484,37.5798,37.4396,37.571,74355.0
2022-12-12 10:25:00,42.89,42.9,42.81,42.81,89076.0,37.5798,37.5885,37.5097,37.5097,89076.0
2022-12-12 10:30:00,42.8,42.83,42.77,42.82,142987.0,37.5009,37.5272,37.4746,37.5185,142987.0
2022-12-12 10:35:00,42.82,42.84,42.77,42.81,65518.0,37.5185,37.536,37.4746,37.5097,65518.0
2022-12-12 10:40:00,42.81,42.93,42.81,42.91,64632.0,37.5097,37.6148,37.5097,37.5973,64632.0
2022-12-12 10:45:00,42.91,42.97,42.88,42.91,77468.0,37.5973,37.6499,37.571,37.5973,77468.0
2022-12-12 10:50:00,42.9,43.03,42.89,43.02,86320.0,37.5885,37.7025,37.5798,37.6937,86320.0
2022-12-12 10:55:00,43.02,43.04,42.98,43.02,67341.0,37.6937,37.7112,37.6586,37.6937,67341.0
2022-12-12 11:00:00,43.03,43.12,42.96,43.11,292389.0,37.7025,37.7813,37.6411,37.7725,292389.0
2022-12-12 11:05:00,43.11,43.15,43.1,43.13,154113.0,37.7725,37.8076,37.7638,37.7901,154113.0
2022-12-12 11:10:00,43.12,43.13,43.06,43.11,142357.0,37.7813,37.7901,37.7287,37.7725,142357.0
2022-12-12 11:15:00,43.11,43.13,43.09,43.11,102675.0,37.7725,37.7901,37.755,37.7725,102675.0
2022-12-12 11:20:00,43.11,43.16,43.1,43.12,215923.0,37.7725,37.8164,37.7638,37.7813,215923.0
2022-12-12 11:25:00,43.12,43.21,43.12,43.18,65476.0,37.7813,37.8602,37.7813,37.8339,65476.0
2022-12-12 11:30:00,43.18,43.18,43.1,43.14,60587.0,37.8339,37.8339,37.7638,37.7988,60587.0
2022-12-12 11:35:00,43.14,43.24,43.13,43.23,49885.0,37.7988,37.8865,37.7901,37.8777,49885.0
2022-12-12 11:40:00,43.23,43.24,43.13,43.16,38443.0,37.8777,37.8865,37.7901,37.8164,38443.0
2022-12-12 11:45:00,43.16,43.21,43.16,43.2,50648.0,37.8164,37.8602,37.8164,37.8514,50648.0
2022-12-12 11:50:00,43.2,43.21,43.15,43.2,41096.0,37.8514,37.8602,37.8076,37.8514,41096.0
2022-12-12 11:55:00,43.2,43.27,43.18,43.26,256888.0,37.8514,37.9127,37.8339,37.904,256888.0
2022-12-12 12:00:00,43.26,43.32,43.24,43.32,93358.0,37.904,37.9565,37.8865,37.9565,93358.0
2022-12-12 12:05:00,43.31,43.36,43.28,43.34,101114.0,37.9478,37.9916,37.9215,37.9741,101114.0
2022-12-12 12:10:00,43.34,43.36,43.31,43.32,39673.0,37.9741,37.9916,37.9478,37.9565,39673.0
2022-12-12 12:15:00,43.31,43.37,43.29,43.37,53632.0,37.9478,38.0004,37.9303,38.0004,53632.0
2022-12-12 12:20:00,43.37,43.37,43.25,43.27,61286.0,38.0004,38.0004,37.8952,37.9127,61286.0
2022-12-12 12:25:00,43.27,43.35,43.25,43.33,62233.0,37.9127,37.9828,37.8952,37.9653,62233.0
2022-12-12 12:30:00,43.34,43.34,43.27,43.28,50759.0,37.9741,37.9741,37.9127,37.9215,50759.0
2022-12-12 12:35:00,43.29,43.37,43.28,43.36,39515.0,37.9303,38.0004,37.9215,37.9916,39515.0
2022-12-12 12:40:00,43.35,43.37,43.31,43.32,39764.0,37.9828,38.0004,37.9478,37.9565,39764.0
2022-12-12 12:45:00,43.32,43.36,43.32,43.35,27159.0,37.9565,37.9916,37.9565,37.9828,27159.0
2022-12-12 12:50:00,43.34,43.36,43.3,43.34,36240.0,37.9741,37.9916,37.939,37.9741,36240.0
2022-12-12 12:55:00,43.35,43.36,43.31,43.32,25288.0,37.9828,37.9916,37.9478,37.9565,25288.0
2022-12-12 13:00:00,43.32,43.35,43.2,43.24,76221.0,37.9565,37.9828,37.8514,37.8865,76221.0
2022-12-12 13:05:00,43.25,43.33,43.24,43.32,56775.0,37.8952,37.9653,37.8865,37.9565,56775.0
2022-12-12 13:10:00,43.32,43.32,43.25,43.26,48322.0,37.9565,37.9565,37.8952,37.904,48322.0
2022-12-12 13:15:00,43.26,43.39,43.26,43.39,71765.0,37.904,38.0179,37.904,38.0179,71765.0
2022-12-12 13:20:00,43.39,43.39,43.35,43.36,40193.0,38.0179,38.0179,37.9828,37.9916,40193.0
2022-12-12 13:25:00,43.36,43.38,43.29,43.31,78652.0,37.9916,38.0091,37.9303,37.9478,78652.0
2022-12-12 13:30:00,43.3,43.35,43.28,43.33,71589.0,37.939,37.9828,37.9215,37.9653,71589.0
2022-12-12 13:35:00,43.32,43.36,43.27,43.34,44086.0,37.9565,37.9916,37.9127,37.9741,44086.0
2022-12-12 13:40:00,43.35,43.36,43.32,43.34,44557.0,37.9828,37.9916,37.9565,37.9741,44557.0
2022-12-12 13:45:00,43.34,43.39,43.31,43.38,33371.0,37.9741,38.0179,37.9478,38.0091,33371.0
2022-12-12 13:50:00,43.38,43.41,43.37,43.41,38894.0,38.0091,38.0354,38.0004,38.0354,38894.0
2022-12-12 13:55:00,43.4,43.41,43.32,43.37,33106.0,38.0266,38.0354,37.9565,38.0004,33106.0
2022-12-12 14:00:00,43.37,43.4,43.33,43.34,24515.0,38.0004,38.0266,37.9653,37.9741,24515.0
2022-12-12 14:05:00,43.34,43.35,43.31,43.34,35292.0,37.9741,37.9828,37.9478,37.9741,35292.0
2022-12-12 14:10:00,43.34,43.36,43.27,43.3,140049.0,37.9741,37.9916,37.9127,37.939,140049.0
2022-12-12 14:15:00,43.3,43.34,43.26,43.29,39685.0,37.939,37.9741,37.904,37.9303,39685.0
2022-12-12 14:20:00,43.29,43.29,43.23,43.24,37720.0,37.9303,37.9303,37.8777,37.8865,37720.0
2022-12-12 14:25:00,43.24,43.3,43.22,43.3,56372.0,37.8865,37.939,37.8689,37.939,56372.0
2022-12-12 14:30:00,43.3,43.32,43.28,43.31,46897.0,37.939,37.9565,37.9215,37.9478,46897.0
2022-12-12 14:35:00,43.32,43.32,43.28,43.29,64363.0,37.9565,37.9565,37.9215,37.9303,64363.0
2022-12-12 14:40:00,43.29,43.35,43.28,43.34,46019.0,37.9303,37.9828,37.9215,37.9741,46019.0
2022-12-12 14:45:00,43.34,43.37,43.31,43.31,52220.0,37.9741,38.0004,37.9478,37.9478,52220.0
2022-12-12 14:50:00,43.31,43.36,43.28,43.35,198219.0,37.9478,37.9916,37.9215,37.9828,198219.0
2022-12-12 14:55:00,43.36,43.39,43.35,43.38,43201.0,37.9916,38.0179,37.9828,38.0091,43201.0
2022-12-12 15:00:00,43.38,43.4,43.35,43.37,42929.0,38.0091,38.0266,37.9828,38.0004,42929.0
2022-12-12 15:05:00,43.38,43.44,43.37,43.44,53161.0,38.0091,38.0617,38.0004,38.0617,53161.0
2022-12-12 15:10:00,43.44,43.46,43.38,43.4,161422.0,38.0617,38.0792,38.0091,38.0266,161422.0
2022-12-12 15:15:00,43.4,43.49,43.39,43.48,48136.0,38.0266,38.1055,38.0179,38.0967,48136.0
2022-12-12 15:20:00,43.48,43.53,43.47,43.52,116564.0,38.0967,38.1405,38.088,38.1318,116564.0
2022-12-12 15:25:00,43.52,43.55,43.49,43.51,136318.0,38.1318,38.1581,38.1055,38.123,136318.0
2022-12-12 15:30:00,43.51,43.59,43.51,43.58,80546.0,38.123,38.1931,38.123,38.1844,80546.0
2022-12-12 15:35:00,43.58,43.61,43.54,43.55,81049.0,38.1844,38.2106,38.1493,38.1581,81049.0
2022-12-12 15:40:00,43.54,43.55,43.5,43.52,164732.0,38.1493,38.1581,38.1143,38.1318,164732.0
2022-12-12 15:45:00,43.52,43.52,43.42,43.42,152940.0,38.1318,38.1318,38.0442,38.0442,152940.0
2022-12-12 15:50:00,43.43,43.46,43.39,43.41,239711.0,38.0529,38.0792,38.0179,38.0354,239711.0
2022-12-12 15:55:00,43.41,43.49,43.41,43.45,693843.0,38.0354,38.1055,38.0354,38.0705,693843.0
2022-12-13 09:30:00,44.52,44.64,44.32,44.49,421564.0,39.008,39.1131,38.8327,38.9817,421564.0
2022-12-13 09:35:00,44.47,44.7,44.41,44.49,165269.0,38.9642,39.1657,38.9116,38.9817,165269.0
2022-12-13 09:40:00,44.48,44.66,44.47,44.65,203386.0,38.9729,39.1306,38.9642,39.1219,203386.0
2022-12-13 09:45:00,44.64,44.67,44.56,44.57,171386.0,39.1131,39.1394,39.043,39.0518,171386.0
2022-12-13 09:50:00,44.57,44.85,44.54,44.83,154063.0,39.0518,39.2971,39.0255,39.2796,154063.0
2022-12-13 09:55:00,44.84,44.92,44.82,44.87,113939.0,39.2884,39.3585,39.2708,39.3146,113939.0
2022-12-13 10:00:00,44.88,44.94,44.64,44.64,160061.0,39.3234,39.376,39.1131,39.1131,160061.0
2022-12-13 10:05:00,44.64,44.65,44.4,44.44,201956.0,39.1131,39.1219,38.9028,38.9379,201956.0
2022-12-13 10:10:00,44.43,44.56,44.37,44.41,234101.0,38.9291,39.043,38.8765,38.9116,234101.0
2022-12-13 10:15:00,44.41,44.41,44.21,44.28,96689.0,38.9116,38.9116,38.7364,38.7977,96689.0
2022-12-13 10:20:00,44.27,44.31,44.16,44.16,82382.0,38.7889,38.824,38.6925,38.6925,82382.0
2022-12-13 10:25:00,44.16,44.25,44.09,44.17,89079.0,38.6925,38.7714,38.6312,38.7013,89079.0
2022-12-13 10:30:00,44.18,44.31,44.07,44.3,156455.0,38.7101,38.824,38.6137,38.8152,156455.0
2022-12-13 10:35:00,44.3,44.34,44.12,44.13,95596.0,38.8152,38.8503,38.6575,38.6663,95596.0
2022-12-13 10:40:00,44.14,44.24,44.13,44.22,223471.0,38.675,38.7626,38.6663,38.7451,223471.0
2022-12-13 10:45:00,44.23,44.33,44.2,44.2,96199.0,38.7539,38.8415,38.7276,38.7276,96199.0
2022-12-13 10:50:00,44.2,44.21,44.08,44.16,253720.0,38.7276,38.7364,38.6225,38.6925,253720.0
2022-12-13 10:55:00,44.16,44.19,44.04,44.15,188263.0,38.6925,38.7188,38.5874,38.6838,188263.0
2022-12-13 11:00:00,44.15,44.28,44.14,44.28,191645.0,38.6838,38.7977,38.675,38.7977,191645.0
2022-12-13 11:05:00,44.28,44.34,44.22,44.32,178692.0,38.7977,38.8503,38.7451,38.8327,178692.0
2022-12-13 11:10:00,44.32,44.4,44.25,44.37,108091.0,38.8327,38.9028,38.7714,38.8765,108091.0
2022-12-13 11:15:00,44.37,44.46,44.35,44.44,96447.0,38.8765,38.9554,38.859,38.9379,96447.0
2022-12-13 11:20:00,44.44,44.45,44.33,44.34,84008.0,38.9379,38.9466,38.8415,38.8503,84008.0
2022-12-13 11:25:00,44.34,44.38,44.3,44.35,229622.0,38.8503,38.8853,38.8152,38.859,229622.0
2022-12-13 11:30:00,44.35,44.39,44.3,44.36,77007.0,38.859,38.8941,38.8152,38.8678,77007.0
2022-12-13 11:35:00,44.36,44.38,44.23,44.28,56884.0,38.8678,38.8853,38.7539,38.7977,56884.0
2022-12-13 11:40:00,44.28,44.35,44.28,44.34,40967.0,38.7977,38.859,38.7977,38.8503,40967.0
2022-12-13 11:45:00,44.34,44.34,44.17,44.23,123853.0,38.8503,38.8503,38.7013,38.7539,123853.0
2022-12-13 11:50:00,44.23,44.24,44.12,44.19,68574.0,38.7539,38.7626,38.6575,38.7188,68574.0
2022-12-13 11:55:00,44.18,44.27,44.13,44.27,37568.0,38.7101,38.7889,38.6663,38.7889,37568.0
2022-12-13 12:00:00,44.27,44.33,44.25,44.32,86699.0,38.7889,38.8415,38.7714,38.8327,86699.0
2022-12-13 12:05:00,44.32,44.4,44.32,44.36,35286.0,38.8327,38.9028,38.8327,38.8678,35286.0
2022-12-13 12:10:00,44.36,44.36,44.26,44.28,83892.0,38.8678,38.8678,38.7802,38.7977,83892.0
2022-12-13 12:15:00,44.28,44.28,44.08,44.08,75800.0,38.7977,38.7977,38.6225,38.6225,75800.0
2022-12-13 12:20:00,44.09,44.16,44.03,44.04,136929.0,38.6312,38.6925,38.5786,38.5874,136929.0
2022-12-13 12:25:00,44.04,44.07,43.95,43.97,67556.0,38.5874,38.6137,38.5085,38.5261,67556.0
2022-12-13 12:30:00,43.97,44.01,43.93,43.98,80497.0,38.5261,38.5611,38.491,38.5348,80497.0
2022-12-13 12:35:00,43.98,44.12,43.97,44.12,89479.0,38.5348,38.6575,38.5261,38.6575,89479.0
2022-12-13 12:40:00,44.12,44.14,44.06,44.13,61756.0,38.6575,38.675,38.6049,38.6663,61756.0
2022-12-13 12:45:00,44.12,44.16,43.96,43.97,97908.0,38.6575,38.6925,38.5173,38.5261,97908.0
2022-12-13 12:50:00,43.97,44.03,43.91,44.0,79372.0,38.5261,38.5786,38.4735,38.5524,79372.0
2022-12-13 12:55:00,43.99,44.12,43.99,44.12,85455.0,38.5436,38.6575,38.5436,38.6575,85455.0
2022-12-13 13:00:00,44.12,44.26,44.11,44.23,92943.0,38.6575,38.7802,38.6487,38.7539,92943.0
2022-12-13 13:05:00,44.23,44.29,44.2,44.23,84513.0,38.7539,38.8065,38.7276,38.7539,84513.0
2022-12-13 13:10:00,44.23,44.34,44.22,44.33,87004.0,38.7539,38.8503,38.7451,38.8415,87004.0
2022-12-13 13:15:00,44.33,44.33,44.27,44.32,57524.0,38.8415,38.8415,38.7889,38.8327,57524.0
2022-12-13 13:20:00,44.33,44.33,44.25,44.3,25157.0,38.8415,38.8415,38.7714,38.8152,25157.0
2022-12-13 13:25:00,44.3,44.33,44.25,44.3,34243.0,38.8152,38.8415,38.7714,38.8152,34243.0
2022-12-13 13:30:00,44.3,44.33,44.23,44.23,31588.0,38.8152,38.8415,38.7539,38.7539,31588.0
2022-12-13 13:35:00,44.23,44.28,44.21,44.27,40181.0,38.7539,38.7977,38.7364,38.7889,40181.0
2022-12-13 13:40:00,44.26,44.34,44.24,44.34,40640.0,38.7802,38.8503,38.7626,38.8503,40640.0
2022-12-13 13:45:00,44.34,44.34,44.21,44.23,35586.0,38.8503,38.8503,38.7364,38.7539,35586.0
2022-12-13 13:50:00,44.23,44.25,44.15,44.17,48856.0,38.7539,38.7714,38.6838,38.7013,48856.0
2022-12-13 13:55:00,44.16,44.25,44.15,44.25,51834.0,38.6925,38.7714,38.6838,38.7714,51834.0
2022-12-13 14:00:00,44.25,44.31,44.23,44.29,55068.0,38.7714,38.824,38.7539,38.8065,55068.0
2022-12-13 14:05:00,44.29,44.3,44.22,44.23,67189.0,38.8065,38.8152,38.7451,38.7539,67189.0
2022-12-13 14:10:00,44.23,44.27,44.21,44.25,53522.0,38.7539,38.7889,38.7364,38.7714,53522.0
2022-12-13 14:15:00,44.24,44.29,44.22,44.27,61439.0,38.7626,38.8065,38.7451,38.7889,61439.0
2022-12-13 14:20:00,44.26,44.27,44.22,44.25,42442.0,38.7802,38.7889,38.7451,38.7714,42442.0
2022-12-13 14:25:00,44.25,44.28,44.21,44.24,76074.0,38.7714,38.7977,38.7364,38.7626,76074.0
2022-12-13 14:30:00,44.24,44.24,44.14,44.2,61980.0,38.7626,38.7626,38.675,38.7276,61980.0
2022-12-13 14:35:00,44.2,44.26,44.18,44.26,89869.0,38.7276,38.7802,38.7101,38.7802,89869.0
2022-12-13 14:40:00,44.26,44.35,44.23,44.33,68373.0,38.7802,38.859,38.7539,38.8415,68373.0
2022-12-13 14:45:00,44.34,44.34,44.27,44.27,87985.0,38.8503,38.8503,38.7889,38.7889,87985.0
2022-12-13 14:50:00,44.28,44.28,44.15,44.16,133267.0,38.7977,38.7977,38.6838,38.6925,133267.0
2022-12-13 14:55:00,44.16,44.17,44.1,44.12,68078.0,38.6925,38.7013,38.64,38.6575,68078.0
2022-12-13 15:00:00,44.11,44.11,43.94,43.96,71954.0,38.6487,38.6487,38.4998,38.5173,71954.0
2022-12-13 15:05:00,43.96,44.03,43.94,44.02,118874.0,38.5173,38.5786,38.4998,38.5699,118874.0
2022-12-13 15:10:00,44.02,44.06,43.99,44.04,60840.0,38.5699,38.6049,38.5436,38.5874,60840.0
2022-12-13 15:15:00,44.04,44.19,44.04,44.17,89386.0,38.5874,38.7188,38.5874,38.7013,89386.0
2022-12-13 15:20:00,44.16,44.19,44.12,44.19,101488.0,38.6925,38.7188,38.6575,38.7188,101488.0
2022-12-13 15:25:00,44.19,44.23,44.16,44.21,81908.0,38.7188,38.7539,38.6925,38.7364,81908.0
2022-12-13 15:30:00,44.21,44.3,44.2,44.23,140450.0,38.7364,38.8152,38.7276,38.7539,140450.0
2022-12-13 15:35:00,44.23,44.25,44.13,44.19,104861.0,38.7539,38.7714,38.6663,38.7188,104861.0
2022-12-13 15:40:00,44.19,44.3,44.16,44.29,146161.0,38.7188,38.8152,38.6925,38.8065,146161.0
2022-12-13 15:45:00,44.29,44.35,44.26,44.3,331438.0,38.8065,38.859,38.7802,38.8152,331438.0
2022-12-13 15:50:00,44.3,44.35,44.25,44.29,301559.0,38.8152,38.859,38.7714,38.8065,301559.0
2022-12-13 15:55:00,44.3,44.3,44.14,44.21,1187231.0,38.8152,38.8152,38.675,38.7364,1187231.0
2022-12-14 09:30:00,44.08,44.26,44.0,44.18,97658.0,38.6225,38.7802,38.5524,38.7101,97658.0
2022-12-14 09:35:00,44.17,44.22,44.07,44.08,58153.0,38.7013,38.7451,38.6137,38.6225,58153.0
2022-12-14 09:40:00,44.08,44.09,43.94,43.97,71760.0,38.6225,38.6312,38.4998,38.5261,71760.0
2022-12-14 09:45:00,43.96,43.99,43.76,43.78,99307.0,38.5173,38.5436,38.3421,38.3596,99307.0
2022-12-14 09:50:00,43.79,43.82,43.68,43.72,100340.0,38.3684,38.3946,38.272,38.307,100340.0
2022-12-14 09:55:00,43.71,43.77,43.66,43.71,108064.0,38.2983,38.3508,38.2545,38.2983,108064.0
2022-12-14 10:00:00,43.72,43.77,43.61,43.66,108138.0,38.307,38.3508,38.2106,38.2545,108138.0
2022-12-14 10:05:00,43.65,43.65,43.56,43.62,60982.0,38.2457,38.2457,38.1668,38.2194,60982.0
2022-12-14 10:10:00,43.62,43.75,43.6,43.73,98821.0,38.2194,38.3333,38.2019,38.3158,98821.0
2022-12-14 10:15:00,43.74,43.76,43.7,43.75,49811.0,38.3245,38.3421,38.2895,38.3333,49811.0
2022-12-14 10:20:00,43.74,43.75,43.62,43.66,53682.0,38.3245,38.3333,38.2194,38.2545,53682.0
2022-12-14 10:25:00,43.67,43.73,43.63,43.66,70276.0,38.2632,38.3158,38.2282,38.2545,70276.0
2022-12-14 10:30:00,43.66,43.67,43.6,43.64,55761.0,38.2545,38.2632,38.2019,38.2369,55761.0
2022-12-14 10:35:00,43.63,43.64,43.54,43.55,54112.0,38.2282,38.2369,38.1493,38.1581,54112.0
2022-12-14 10:40:00,43.55,43.57,43.51,43.51,76640.0,38.1581,38.1756,38.123,38.123,76640.0
2022-12-14 10:45:00,43.5,43.6,43.45,43.56,115236.0,38.1143,38.2019,38.0705,38.1668,115236.0
2022-12-14 10:50:00,43.55,43.61,43.55,43.59,52346.0,38.1581,38.2106,38.1581,38.1931,52346.0
2022-12-14 10:55:00,43.6,43.61,43.52,43.59,98869.0,38.2019,38.2106,38.1318,38.1931,98869.0
2022-12-14 11:00:00,43.6,43.71,43.6,43.7,65192.0,38.2019,38.2983,38.2019,38.2895,65192.0
2022-12-14 11:05:00,43.69,43.78,43.65,43.7,96100.0,38.2807,38.3596,38.2457,38.2895,96100.0
2022-12-14 11:10:00,43.7,43.71,43.64,43.69,44135.0,38.2895,38.2983,38.2369,38.2807,44135.0
2022-12-14 11:15:00,43.7,43.76,43.69,43.75,41885.0,38.2895,38.3421,38.2807,38.3333,41885.0
2022-12-14 11:20:00,43.73,43.8,43.73,43.79,39448.0,38.3158,38.3771,38.3158,38.3684,39448.0
2022-12-14 11:25:00,43.8,43.87,43.79,43.8,71872.0,38.3771,38.4385,38.3684,38.3771,71872.0
2022-12-14 11:30:00,43.8,43.8,43.72,43.74,46039.0,38.3771,38.3771,38.307,38.3245,46039.0
2022-12-14 11:35:00,43.74,43.75,43.71,43.72,61008.0,38.3245,38.3333,38.2983,38.307,61008.0
2022-12-14 11:40:00,43.73,43.81,43.72,43.76,86685.0,38.3158,38.3859,38.307,38.3421,86685.0
2022-12-14 11:45:00,43.76,43.78,43.75,43.77,68677.0,38.3421,38.3596,38.3333,38.3508,68677.0
2022-12-14 11:50:00,43.77,43.8,43.75,43.79,49435.0,38.3508,38.3771,38.3333,38.3684,49435.0
2022-12-14 11:55:00,43.79,43.8,43.71,43.72,46497.0,38.3684,38.3771,38.2983,38.307,46497.0
2022-12-14 12:00:00,43.72,43.75,43.68,43.69,49234.0,38.307,38.3333,38.272,38.2807,49234.0
2022-12-14 12:05:00,43.68,43.75,43.66,43.75,66298.0,38.272,38.3333,38.2545,38.3333,66298.0
2022-12-14 12:10:00,43.75,43.81,43.7,43.79,68228.0,38.3333,38.3859,38.2895,38.3684,68228.0
2022-12-14 12:15:00,43.8,43.85,43.79,43.82,46395.0,38.3771,38.4209,38.3684,38.3946,46395.0
2022-12-14 12:20:00,43.82,43.83,43.77,43.79,34139.0,38.3946,38.4034,38.3508,38.3684,34139.0
2022-12-14 12:25:00,43.79,43.81,43.76,43.79,34472.0,38.3684,38.3859,38.3421,38.3684,34472.0
2022-12-14 12:30:00,43.79,43.81,43.77,43.8,30670.0,38.3684,38.3859,38.3508,38.3771,30670.0
2022-12-14 12:35:00,43.8,43.83,43.76,43.82,44094.0,38.3771,38.4034,38.3421,38.3946,44094.0
2022-12-14 12:40:00,43.83,43.89,43.82,43.88,35287.0,38.4034,38.456,38.3946,38.4472,35287.0
2022-12-14 12:45:00,43.87,43.9,43.84,43.89,27972.0,38.4385,38.4647,38.4122,38.456,27972.0
2022-12-14 12:50:00,43.89,43.91,43.87,43.87,29606.0,38.456,38.4735,38.4385,38.4385,29606.0
2022-12-14 12:55:00,43.88,43.89,43.83,43.84,39904.0,38.4472,38.456,38.4034,38.4122,39904.0
2022-12-14 13:00:00,43.84,43.87,43.81,43.86,31271.0,38.4122,38.4385,38.3859,38.4297,31271.0
2022-12-14 13:05:00,43.87,43.89,43.86,43.88,23213.0,38.4385,38.456,38.4297,38.4472,23213.0
2022-12-14 13:10:00,43.89,43.95,43.87,43.95,29319.0,38.456,38.5085,38.4385,38.5085,29319.0
2022-12-14 13:15:00,43.95,44.01,43.92,43.98,113072.0,38.5085,38.5611,38.4823,38.5348,113072.0
2022-12-14 13:20:00,43.99,44.01,43.98,43.99,21074.0,38.5436,38.5611,38.5348,38.5436,21074.0
2022-12-14 13:25:00,43.98,43.98,43.93,43.96,33094.0,38.5348,38.5348,38.491,38.5173,33094.0
2022-12-14 13:30:00,43.96,44.0,43.95,43.97,29736.0,38.5173,38.5524,38.5085,38.5261,29736.0
2022-12-14 13:35:00,43.98,44.09,43.97,44.08,70306.0,38.5348,38.6312,38.5261,38.6225,70306.0
2022-12-14 13:40:00,44.08,44.1,44.04,44.07,48406.0,38.6225,38.64,38.5874,38.6137,48406.0
2022-12-14 13:45:00,44.06,44.12,44.06,44.11,42562.0,38.6049,38.6575,38.6049,38.6487,42562.0
2022-12-14 13:50:00,44.12,44.14,44.08,44.13,59575.0,38.6575,38.675,38.6225,38.6663,59575.0
2022-12-14 13:55:00,44.13,44.18,44.12,44.13,50763.0,38.6663,38.7101,38.6575,38.6663,50763.0
2022-12-14 14:00:00,44.15,44.15,43.74,43.93,261371.0,38.6838,38.6838,38.3245,38.491,261371.0
2022-12-14 14:05:00,43.94,43.94,43.55,43.62,66444.0,38.4998,38.4998,38.1581,38.2194,66444.0
2022-12-14 14:10:00,43.64,43.78,43.57,43.73,130444.0,38.2369,38.3596,38.1756,38.3158,130444.0
2022-12-14 14:15:00,43.73,43.74,43.62,43.66,87404.0,38.3158,38.3245,38.2194,38.2545,87404.0
2022-12-14 14:20:00,43.66,43.75,43.63,43.65,133021.0,38.2545,38.3333,38.2282,38.2457,133021.0
2022-12-14 14:25:00,43.66,43.71,43.62,43.69,67505.0,38.2545,38.2983,38.2194,38.2807,67505.0
2022-12-14 14:30:00,43.68,43.71,43.3,43.31,160244.0,38.272,38.2983,37.939,37.9478,160244.0
2022-12-14 14:35:00,43.3,43.38,43.19,43.28,200737.0,37.939,38.0091,37.8426,37.9215,200737.0
2022-12-14 14:40:00,43.28,43.47,43.17,43.38,204169.0,37.9215,38.088,37.8251,38.0091,204169.0
2022-12-14 14:45:00,43.38,43.38,43.0,43.16,132502.0,38.0091,38.0091,37.6762,37.8164,132502.0
2022-12-14 14:50:00,43.15,43.21,42.98,43.08,77172.0,37.8076,37.8602,37.6586,37.7463,77172.0
2022-12-14 14:55:00,43.09,43.18,43.01,43.09,114361.0,37.755,37.8339,37.6849,37.755,114361.0
2022-12-14 15:00:00,43.08,43.38,43.04,43.38,92858.0,37.7463,38.0091,37.7112,38.0091,92858.0
2022-12-14 15:05:00,43.38,43.43,43.26,43.37,54529.0,38.0091,38.0529,37.904,38.0004,54529.0
2022-12-14 15:10:00,43.36,43.62,43.36,43.58,135189.0,37.9916,38.2194,37.9916,38.1844,135189.0
2022-12-14 15:15:00,43.59,43.6,43.35,43.5,167212.0,38.1931,38.2019,37.9828,38.1143,167212.0
2022-12-14 15:20:00,43.5,43.52,43.41,43.43,138069.0,38.1143,38.1318,38.0354,38.0529,138069.0
2022-12-14 15:25:00,43.44,43.46,43.17,43.17,94070.0,38.0617,38.0792,37.8251,37.8251,94070.0
2022-12-14 15:30:00,43.17,43.23,43.07,43.16,154122.0,37.8251,37.8777,37.7375,37.8164,154122.0
2022-12-14 15:35:00,43.16,43.22,43.09,43.2,118716.0,37.8164,37.8689,37.755,37.8514,118716.0
2022-12-14 15:40:00,43.2,43.26,43.14,43.26,174608.0,37.8514,37.904,37.7988,37.904,174608.0
2022-12-14 15:45:00,43.25,43.28,43.17,43.24,178230.0,37.8952,37.9215,37.8251,37.8865,178230.0
2022-12-14 15:50:00,43.23,43.46,43.2,43.41,300512.0,37.8777,38.0792,37.8514,38.0354,300512.0
2022-12-14 15:55:00,43.4,43.43,43.28,43.28,605219.0,38.0266,38.0529,37.9215,37.9215,605219.0
2022-12-15 09:30:00,42.65,42.88,42.53,42.82,220614.0,37.3695,37.571,37.2644,37.5185,220614.0
2022-12-15 09:35:00,42.82,42.83,42.42,42.57,147320.0,37.5185,37.5272,37.168,37.2994,147320.0
2022-12-15 09:40:00,42.57,42.65,42.51,42.61,133681.0,37.2994,37.3695,37.2468,37.3345,133681.0
2022-12-15 09:45:00,42.6,42.71,42.55,42.6,92782.0,37.3257,37.4221,37.2819,37.3257,92782.0
2022-12-15 09:50:00,42.6,42.62,42.51,42.61,69677.0,37.3257,37.3432,37.2468,37.3345,69677.0
2022-12-15 09:55:00,42.62,42.64,42.45,42.53,92609.0,37.3432,37.3607,37.1943,37.2644,92609.0
2022-12-15 10:00:00,42.53,42.53,42.42,42.42,83993.0,37.2644,37.2644,37.168,37.168,83993.0
2022-12-15 10:05:00,42.41,42.53,42.41,42.49,69697.0,37.1592,37.2644,37.1592,37.2293,69697.0
2022-12-15 10:10:00,42.49,42.58,42.49,42.52,114272.0,37.2293,37.3082,37.2293,37.2556,114272.0
2022-12-15 10:15:00,42.53,42.71,42.49,42.71,97766.0,37.2644,37.4221,37.2293,37.4221,97766.0
2022-12-15 10:20:00,42.71,42.73,42.51,42.63,290064.0,37.4221,37.4396,37.2468,37.352,290064.0
2022-12-15 10:25:00,42.63,42.7,42.62,42.67,125303.0,37.352,37.4133,37.3432,37.387,125303.0
2022-12-15 10:30:00,42.68,42.79,42.64,42.73,113724.0,37.3958,37.4922,37.3607,37.4396,113724.0
2022-12-15 10:35:00,42.74,42.79,42.7,42.79,55438.0,37.4484,37.4922,37.4133,37.4922,55438.0
2022-12-15 10:40:00,42.78,42.92,42.77,42.88,97289.0,37.4834,37.6061,37.4746,37.571,97289.0
2022-12-15 10:45:00,42.88,42.9,42.78,42.79,74193.0,37.571,37.5885,37.4834,37.4922,74193.0
2022-12-15 10:50:00,42.78,42.81,42.74,42.8,41456.0,37.4834,37.5097,37.4484,37.5009,41456.0
2022-12-15 10:55:00,42.8,42.89,42.78,42.89,40547.0,37.5009,37.5798,37.4834,37.5798,40547.0
2022-12-15 11:00:00,42.9,42.95,42.84,42.84,106216.0,37.5885,37.6324,37.536,37.536,106216.0
2022-12-15 11:05:00,42.84,42.85,42.78,42.83,55047.0,37.536,37.5447,37.4834,37.5272,55047.0
2022-12-15 11:10:00,42.83,42.85,42.75,42.84,93613.0,37.5272,37.5447,37.4571,37.536,93613.0
2022-12-15 11:15:00,42.84,42.9,42.77,42.89,207281.0,37.536,37.5885,37.4746,37.5798,207281.0
2022-12-15 11:20:00,42.89,42.89,42.82,42.85,67000.0,37.5798,37.5798,37.5185,37.5447,67000.0
2022-12-15 11:25:00,42.85,42.88,42.77,42.8,55752.0,37.5447,37.571,37.4746,37.5009,55752.0
2022-12-15 11:30:00,42.8,42.83,42.75,42.83,60980.0,37.5009,37.5272,37.4571,37.5272,60980.0
2022-12-15 11:35:00,42.83,42.84,42.77,42.81,36311.0,37.5272,37.536,37.4746,37.5097,36311.0
2022-12-15 11:40:00,42.81,42.81,42.72,42.73,110466.0,37.5097,37.5097,37.4308,37.4396,110466.0
2022-12-15 11:45:00,42.73,42.79,42.73,42.75,66887.0,37.4396,37.4922,37.4396,37.4571,66887.0
2022-12-15 11:50:00,42.74,42.74,42.67,42.72,59488.0,37.4484,37.4484,37.387,37.4308,59488.0
2022-12-15 11:55:00,42.71,42.71,42.63,42.65,90827.0,37.4221,37.4221,37.352,37.3695,90827.0
2022-12-15 12:00:00,42.65,42.7,42.63,42.63,49981.0,37.3695,37.4133,37.352,37.352,49981.0
2022-12-15 12:05:00,42.63,42.68,42.63,42.67,44222.0,37.352,37.3958,37.352,37.387,44222.0
2022-12-15 12:10:00,42.66,42.67,42.57,42.58,68210.0,37.3783,37.387,37.2994,37.3082,68210.0
2022-12-15 12:15:00,42.58,42.64,42.53,42.6,69106.0,37.3082,37.3607,37.2644,37.3257,69106.0
2022-12-15 12:20:00,42.6,42.61,42.54,42.55,40168.0,37.3257,37.3345,37.2731,37.2819,40168.0
2022-12-15 12:25:00,42.55,42.57,42.53,42.54,42117.0,37.2819,37.2994,37.2644,37.2731,42117.0
2022-12-15 12:30:00,42.54,42.65,42.53,42.63,45130.0,37.2731,37.3695,37.2644,37.352,45130.0
2022-12-15 12:35:00,42.63,42.7,42.63,42.63,40161.0,37.352,37.4133,37.352,37.352,40161.0
2022-12-15 12:40:00,42.63,42.65,42.57,42.59,29438.0,37.352,37.3695,37.2994,37.3169,29438.0
2022-12-15 12:45:00,42.59,42.62,42.56,42.59,33204.0,37.3169,37.3432,37.2906,37.3169,33204.0
2022-12-15 12:50:00,42.59,42.63,42.55,42.55,46580.0,37.3169,37.352,37.2819,37.2819,46580.0
2022-12-15 12:55:00,42.55,42.57,42.51,42.52,49625.0,37.2819,37.2994,37.2468,37.2556,49625.0
2022-12-15 13:00:00,42.52,42.54,42.49,42.5,55441.0,37.2556,37.2731,37.2293,37.2381,55441.0
2022-12-15 13:05:00,42.5,42.51,42.45,42.51,54348.0,37.2381,37.2468,37.1943,37.2468,54348.0
2022-12-15 13:10:00,42.51,42.58,42.49,42.57,45621.0,37.2468,37.3082,37.2293,37.2994,45621.0
2022-12-15 13:15:00,42.58,42.58,42.5,42.51,27128.0,37.3082,37.3082,37.2381,37.2468,27128.0
2022-12-15 13:20:00,42.51,42.55,42.5,42.55,28040.0,37.2468,37.2819,37.2381,37.2819,28040.0
2022-12-15 13:25:00,42.55,42.57,42.53,42.54,33167.0,37.2819,37.2994,37.2644,37.2731,33167.0
2022-12-15 13:30:00,42.54,42.56,42.51,42.55,52546.0,37.2731,37.2906,37.2468,37.2819,52546.0
2022-12-15 13:35:00,42.55,42.61,42.54,42.59,50326.0,37.2819,37.3345,37.2731,37.3169,50326.0
2022-12-15 13:40:00,42.59,42.62,42.55,42.57,28222.0,37.3169,37.3432,37.2819,37.2994,28222.0
2022-12-15 13:45:00,42.57,42.59,42.52,42.52,63135.0,37.2994,37.3169,37.2556,37.2556,63135.0
2022-12-15 13:50:00,42.52,42.54,42.48,42.51,39855.0,37.2556,37.2731,37.2205,37.2468,39855.0
2022-12-15 13:55:00,42.51,42.58,42.5,42.58,43090.0,37.2468,37.3082,37.2381,37.3082,43090.0
2022-12-15 14:00:00,42.58,42.64,42.57,42.61,66720.0,37.3082,37.3607,37.2994,37.3345,66720.0
2022-12-15 14:05:00,42.61,42.61,42.57,42.59,58851.0,37.3345,37.3345,37.2994,37.3169,58851.0
2022-12-15 14:10:00,42.58,42.62,42.58,42.61,57450.0,37.3082,37.3432,37.3082,37.3345,57450.0
2022-12-15 14:15:00,42.62,42.63,42.57,42.58,70167.0,37.3432,37.352,37.2994,37.3082,70167.0
2022-12-15 14:20:00,42.58,42.62,42.57,42.61,59279.0,37.3082,37.3432,37.2994,37.3345,59279.0
2022-12-15 14:25:00,42.61,42.62,42.57,42.59,41343.0,37.3345,37.3432,37.2994,37.3169,41343.0
2022-12-15 14:30:00,42.6,42.71,42.6,42.7,73862.0,37.3257,37.4221,37.3257,37.4133,73862.0
2022-12-15 14:35:00,42.71,42.8,42.64,42.77,96581.0,37.4221,37.5009,37.3607,37.4746,96581.0
2022-12-15 14:40:00,42.77,42.78,42.71,42.75,42439.0,37.4746,37.4834,37.4221,37.4571,42439.0
2022-12-15 14:45:00,42.75,42.82,42.72,42.81,60347.0,37.4571,37.5185,37.4308,37.5097,60347.0
2022-12-15 14:50:00,42.81,42.84,42.77,42.84,48601.0,37.5097,37.536,37.4746,37.536,48601.0
2022-12-15 14:55:00,42.84,42.89,42.82,42.88,56032.0,37.536,37.5798,37.5185,37.571,56032.0
2022-12-15 15:00:00,42.89,42.92,42.85,42.86,48632.0,37.5798,37.6061,37.5447,37.5535,48632.0
2022-12-15 15:05:00,42.87,42.97,42.84,42.95,100626.0,37.5623,37.6499,37.536,37.6324,100626.0
2022-12-15 15:10:00,42.95,42.96,42.86,42.87,71581.0,37.6324,37.6411,37.5535,37.5623,71581.0
2022-12-15 15:15:00,42.86,42.9,42.83,42.87,65680.0,37.5535,37.5885,37.5272,37.5623,65680.0
2022-12-15 15:20:00,42.86,42.91,42.84,42.9,49773.0,37.5535,37.5973,37.536,37.5885,49773.0
2022-12-15 15:25:00,42.9,42.98,42.88,42.97,167297.0,37.5885,37.6586,37.571,37.6499,167297.0
2022-12-15 15:30:00,42.97,43.04,42.95,43.02,150713.0,37.6499,37.7112,37.6324,37.6937,150713.0
2022-12-15 15:35:00,43.02,43.03,42.88,42.92,95181.0,37.6937,37.7025,37.571,37.6061,95181.0
2022-12-15 15:40:00,42.92,42.93,42.79,42.8,89551.0,37.6061,37.6148,37.4922,37.5009,89551.0
2022-12-15 15:45:00,42.8,42.83,42.72,42.73,178595.0,37.5009,37.5272,37.4308,37.4396,178595.0
2022-12-15 15:50:00,42.73,42.86,42.71,42.81,330712.0,37.4396,37.5535,37.4221,37.5097,330712.0
2022-12-15 15:55:00,42.82,42.86,42.77,42.85,611122.0,37.5185,37.5535,37.4746,37.5447,611122.0
2022-12-16 09:30:00,42.5,42.57,42.38,42.49,956392.0,37.2381,37.2994,37.1329,37.2293,956392.0
2022-12-16 09:35:00,42.48,42.54,42.38,42.5,68043.0,37.2205,37.2731,37.1329,37.2381,68043.0
2022-12-16 09:40:00,42.51,42.65,42.4,42.54,102708.0,37.2468,37.3695,37.1505,37.2731,102708.0
2022-12-16 09:45:00,42.55,42.71,42.54,42.71,93536.0,37.2819,37.4221,37.2731,37.4221,93536.0
2022-12-16 09:50:00,42.71,42.8,42.65,42.67,102830.0,37.4221,37.5009,37.3695,37.387,102830.0
2022-12-16 09:55:00,42.67,42.67,42.58,42.62,52115.0,37.387,37.387,37.3082,37.3432,52115.0
2022-12-16 10:00:00,42.62,42.63,42.51,42.52,59432.0,37.3432,37.352,37.2468,37.2556,59432.0
2022-12-16 10:05:00,42.52,42.55,42.41,42.42,55251.0,37.2556,37.2819,37.1592,37.168,55251.0
2022-12-16 10:10:00,42.41,42.46,42.38,42.46,96223.0,37.1592,37.203,37.1329,37.203,96223.0
2022-12-16 10:15:00,42.45,42.54,42.43,42.54,46886.0,37.1943,37.2731,37.1767,37.2731,46886.0
2022-12-16 10:20:00,42.56,42.56,42.46,42.5,51389.0,37.2906,37.2906,37.203,37.2381,51389.0
2022-12-16 10:25:00,42.5,42.57,42.48,42.5,79333.0,37.2381,37.2994,37.2205,37.2381,79333.0
2022-12-16 10:30:00,42.5,42.54,42.44,42.46,107993.0,37.2381,37.2731,37.1855,37.203,107993.0
2022-12-16 10:35:00,42.46,42.48,42.38,42.46,62522.0,37.203,37.2205,37.1329,37.203,62522.0
2022-12-16 10:40:00,42.47,42.54,42.41,42.52,96985.0,37.2118,37.2731,37.1592,37.2556,96985.0
2022-12-16 10:45:00,42.52,42.52,42.45,42.49,62204.0,37.2556,37.2556,37.1943,37.2293,62204.0
2022-12-16 10:50:00,42.49,42.51,42.39,42.41,61556.0,37.2293,37.2468,37.1417,37.1592,61556.0
2022-12-16 10:55:00,42.42,42.42,42.32,42.35,155076.0,37.168,37.168,37.0804,37.1066,155076.0
2022-12-16 11:00:00,42.35,42.43,42.33,42.41,89130.0,37.1066,37.1767,37.0891,37.1592,89130.0
2022-12-16 11:05:00,42.42,42.52,42.4,42.41,65084.0,37.168,37.2556,37.1505,37.1592,65084.0
2022-12-16 11:10:00,42.41,42.56,42.39,42.56,87005.0,37.1592,37.2906,37.1417,37.2906,87005.0
2022-12-16 11:15:00,42.56,42.59,42.51,42.57,63080.0,37.2906,37.3169,37.2468,37.2994,63080.0
2022-12-16 11:20:00,42.57,42.62,42.53,42.55,107407.0,37.2994,37.3432,37.2644,37.2819,107407.0
2022-12-16 11:25:00,42.55,42.58,42.5,42.51,47708.0,37.2819,37.3082,37.2381,37.2468,47708.0
2022-12-16 11:30:00,42.52,42.54,42.37,42.41,43773.0,37.2556,37.2731,37.1242,37.1592,43773.0
2022-12-16 11:35:00,42.4,42.41,42.32,42.39,61284.0,37.1505,37.1592,37.0804,37.1417,61284.0
2022-12-16 11:40:00,42.39,42.43,42.31,42.32,69551.0,37.1417,37.1767,37.0716,37.0804,69551.0
2022-12-16 11:45:00,42.33,42.34,42.21,42.23,67983.0,37.0891,37.0979,36.984,37.0015,67983.0
2022-12-16 11:50:00,42.24,42.27,42.23,42.26,75326.0,37.0103,37.0365,37.0015,37.0278,75326.0
2022-12-16 11:55:00,42.27,42.27,42.1,42.12,61314.0,37.0365,37.0365,36.8876,36.9051,61314.0
2022-12-16 12:00:00,42.13,42.16,42.09,42.14,62281.0,36.9139,36.9402,36.8788,36.9226,62281.0
2022-12-16 12:05:00,42.13,42.15,42.07,42.08,33099.0,36.9139,36.9314,36.8613,36.8701,33099.0
2022-12-16 12:10:00,42.08,42.15,42.08,42.14,40092.0,36.8701,36.9314,36.8701,36.9226,40092.0
2022-12-16 12:15:00,42.14,42.17,42.12,42.16,32771.0,36.9226,36.9489,36.9051,36.9402,32771.0
2022-12-16 12:20:00,42.16,42.17,42.09,42.14,51133.0,36.9402,36.9489,36.8788,36.9226,51133.0
2022-12-16 12:25:00,42.14,42.3,42.14,42.29,42883.0,36.9226,37.0628,36.9226,37.0541,42883.0
2022-12-16 12:30:00,42.29,42.3,42.19,42.2,92757.0,37.0541,37.0628,36.9665,36.9752,92757.0
2022-12-16 12:35:00,42.2,42.2,42.15,42.18,54325.0,36.9752,36.9752,36.9314,36.9577,54325.0
2022-12-16 12:40:00,42.18,42.19,42.09,42.1,39987.0,36.9577,36.9665,36.8788,36.8876,39987.0
2022-12-16 12:45:00,42.09,42.14,42.08,42.12,28673.0,36.8788,36.9226,36.8701,36.9051,28673.0
2022-12-16 12:50:00,42.12,42.12,42.04,42.05,35143.0,36.9051,36.9051,36.835,36.8438,35143.0
2022-12-16 12:55:00,42.05,42.05,41.94,41.99,58377.0,36.8438,36.8438,36.7474,36.7912,58377.0
2022-12-16 13:00:00,41.99,42.01,41.97,41.98,35368.0,36.7912,36.8087,36.7737,36.7825,35368.0
2022-12-16 13:05:00,41.98,42.03,41.97,42.01,37058.0,36.7825,36.8263,36.7737,36.8087,37058.0
2022-12-16 13:10:00,42.01,42.03,41.94,41.94,28738.0,36.8087,36.8263,36.7474,36.7474,28738.0
2022-12-16 13:15:00,41.95,42.01,41.94,41.98,35532.0,36.7562,36.8087,36.7474,36.7825,35532.0
2022-12-16 13:20:00,41.97,41.97,41.91,41.94,55956.0,36.7737,36.7737,36.7211,36.7474,55956.0
2022-12-16 13:25:00,41.95,42.03,41.94,42.03,88865.0,36.7562,36.8263,36.7474,36.8263,88865.0
2022-12-16 13:30:00,42.04,42.18,42.02,42.16,73800.0,36.835,36.9577,36.8175,36.9402,73800.0
2022-12-16 13:35:00,42.15,42.15,42.11,42.12,44198.0,36.9314,36.9314,36.8964,36.9051,44198.0
2022-12-16 13:40:00,42.11,42.13,42.07,42.13,46937.0,36.8964,36.9139,36.8613,36.9139,46937.0
2022-12-16 13:45:00,42.13,42.2,42.12,42.19,29546.0,36.9139,36.9752,36.9051,36.9665,29546.0
2022-12-16 13:50:00,42.18,42.19,42.13,42.14,31530.0,36.9577,36.9665,36.9139,36.9226,31530.0
2022-12-16 13:55:00,42.14,42.16,42.08,42.13,51950.0,36.9226,36.9402,36.8701,36.9139,51950.0
2022-12-16 14:00:00,42.13,42.17,42.1,42.12,67189.0,36.9139,36.9489,36.8876,36.9051,67189.0
2022-12-16 14:05:00,42.12,42.19,42.11,42.18,33440.0,36.9051,36.9665,36.8964,36.9577,33440.0
2022-12-16 14:10:00,42.18,42.19,42.14,42.16,43588.0,36.9577,36.9665,36.9226,36.9402,43588.0
2022-12-16 14:15:00,42.16,42.19,42.12,42.14,52930.0,36.9402,36.9665,36.9051,36.9226,52930.0
2022-12-16 14:20:00,42.15,42.15,42.03,42.06,52371.0,36.9314,36.9314,36.8263,36.8525,52371.0
2022-12-16 14:25:00,42.06,42.07,42.0,42.01,58333.0,36.8525,36.8613,36.8,36.8087,58333.0
2022-12-16 14:30:00,42.01,42.01,41.92,41.93,76540.0,36.8087,36.8087,36.7299,36.7386,76540.0
2022-12-16 14:35:00,41.93,41.98,41.92,41.96,48844.0,36.7386,36.7825,36.7299,36.7649,48844.0
2022-12-16 14:40:00,41.95,41.96,41.87,41.89,68302.0,36.7562,36.7649,36.6861,36.7036,68302.0
2022-12-16 14:45:00,41.89,41.9,41.83,41.89,47789.0,36.7036,36.7124,36.651,36.7036,47789.0
2022-12-16 14:50:00,41.89,41.97,41.88,41.97,81585.0,36.7036,36.7737,36.6948,36.7737,81585.0
2022-12-16 14:55:00,41.97,42.05,41.95,42.02,47191.0,36.7737,36.8438,36.7562,36.8175,47191.0
2022-12-16 15:00:00,42.01,42.09,41.99,42.06,98846.0,36.8087,36.8788,36.7912,36.8525,98846.0
2022-12-16 15:05:00,42.05,42.08,41.97,41.97,89795.0,36.8438,36.8701,36.7737,36.7737,89795.0
2022-12-16 15:10:00,41.98,42.11,41.94,42.11,112422.0,36.7825,36.8964,36.7474,36.8964,112422.0
2022-12-16 15:15:00,42.11,42.18,42.11,42.13,69893.0,36.8964,36.9577,36.8964,36.9139,69893.0
2022-12-16 15:20:00,42.12,42.19,42.11,42.15,86182.0,36.9051,36.9665,36.8964,36.9314,86182.0
2022-12-16 15:25:00,42.15,42.22,42.13,42.2,84872.0,36.9314,36.9927,36.9139,36.9752,84872.0
2022-12-16 15:30:00,42.21,42.3,42.21,42.28,118932.0,36.984,37.0628,36.984,37.0453,118932.0
2022-12-16 15:35:00,42.27,42.31,42.23,42.26,132645.0,37.0365,37.0716,37.0015,37.0278,132645.0
2022-12-16 15:40:00,42.26,42.3,42.22,42.23,135354.0,37.0278,37.0628,36.9927,37.0015,135354.0
2022-12-16 15:45:00,42.22,42.31,42.21,42.26,261871.0,36.9927,37.0716,36.984,37.0278,261871.0
2022-12-16 15:50:00,42.25,42.29,42.15,42.18,332559.0,37.019,37.0541,36.9314,36.9577,332559.0
2022-12-16 15:55:00,42.18,42.22,42.11,42.11,858345.0,36.9577,36.9927,36.8964,36.8964,858345.0
2022-12-19 09:30:00,42.1,42.34,42.06,42.23,143043.0,36.8876,37.0979,36.8525,37.0015,143043.0
2022-12-19 09:35:00,42.25,42.48,42.22,42.46,59644.0,37.019,37.2205,36.9927,37.203,59644.0
2022-12-19 09:40:00,42.46,42.54,42.38,42.53,62604.0,37.203,37.2731,37.1329,37.2644,62604.0
2022-12-19 09:45:00,42.53,42.55,42.37,42.41,65434.0,37.2644,37.2819,37.1242,37.1592,65434.0
2022-12-19 09:50:00,42.41,42.48,42.38,42.4,53782.0,37.1592,37.2205,37.1329,37.1505,53782.0
2022-12-19 09:55:00,42.41,42.41,42.3,42.31,51232.0,37.1592,37.1592,37.0628,37.0716,51232.0
2022-12-19 10:00:00,42.32,42.35,42.25,42.34,76721.0,37.0804,37.1066,37.019,37.0979,76721.0
2022-12-19 10:05:00,42.34,42.37,42.26,42.32,45064.0,37.0979,37.1242,37.0278,37.0804,45064.0
2022-12-19 10:10:00,42.33,42.36,42.27,42.33,46199.0,37.0891,37.1154,37.0365,37.0891,46199.0
2022-12-19 10:15:00,42.33,42.36,42.29,42.32,52132.0,37.0891,37.1154,37.0541,37.0804,52132.0
2022-12-19 10:20:00,42.32,42.45,42.28,42.45,62543.0,37.0804,37.1943,37.0453,37.1943,62543.0
2022-12-19 10:25:00,42.46,42.65,42.46,42.64,60345.0,37.203,37.3695,37.203,37.3607,60345.0
2022-12-19 10:30:00,42.65,42.66,42.59,42.6,72016.0,37.3695,37.3783,37.3169,37.3257,72016.0
2022-12-19 10:35:00,42.61,42.64,42.47,42.49,58462.0,37.3345,37.3607,37.2118,37.2293,58462.0
2022-12-19 10:40:00,42.5,42.52,42.44,42.51,82664.0,37.2381,37.2556,37.1855,37.2468,82664.0
2022-12-19 10:45:00,42.52,42.56,42.45,42.47,66120.0,37.2556,37.2906,37.1943,37.2118,66120.0
2022-12-19 10:50:00,42.46,42.49,42.44,42.49,40904.0,37.203,37.2293,37.1855,37.2293,40904.0
2022-12-19 10:55:00,42.48,42.6,42.47,42.55,64581.0,37.2205,37.3257,37.2118,37.2819,64581.0
2022-12-19 11:00:00,42.55,42.56,42.43,42.45,46824.0,37.2819,37.2906,37.1767,37.1943,46824.0
2022-12-19 11:05:00,42.45,42.49,42.39,42.48,242149.0,37.1943,37.2293,37.1417,37.2205,242149.0
2022-12-19 11:10:00,42.48,42.49,42.41,42.41,25991.0,37.2205,37.2293,37.1592,37.1592,25991.0
2022-12-19 11:15:00,42.41,42.45,42.38,42.43,40129.0,37.1592,37.1943,37.1329,37.1767,40129.0
2022-12-19 11:20:00,42.43,42.43,42.33,42.38,44941.0,37.1767,37.1767,37.0891,37.1329,44941.0
2022-12-19 11:25:00,42.38,42.38,42.27,42.32,31595.0,37.1329,37.1329,37.0365,37.0804,31595.0
2022-12-19 11:30:00,42.32,42.35,42.23,42.24,37931.0,37.0804,37.1066,37.0015,37.0103,37931.0
2022-12-19 11:35:00,42.24,42.28,42.2,42.28,47801.0,37.0103,37.0453,36.9752,37.0453,47801.0
2022-12-19 11:40:00,42.28,42.28,42.16,42.18,115732.0,37.0453,37.0453,36.9402,36.9577,115732.0
2022-12-19 11:45:00,42.17,42.2,42.12,42.14,68972.0,36.9489,36.9752,36.9051,36.9226,68972.0
2022-12-19 11:50:00,42.15,42.15,42.1,42.14,94439.0,36.9314,36.9314,36.8876,36.9226,94439.0
2022-12-19 11:55:00,42.14,42.15,42.04,42.05,139227.0,36.9226,36.9314,36.835,36.8438,139227.0
2022-12-19 12:00:00,42.05,42.1,42.02,42.07,195812.0,36.8438,36.8876,36.8175,36.8613,195812.0
2022-12-19 12:05:00,42.07,42.09,42.01,42.02,143905.0,36.8613,36.8788,36.8087,36.8175,143905.0
2022-12-19 12:10:00,42.02,42.14,42.0,42.12,57583.0,36.8175,36.9226,36.8,36.9051,57583.0
2022-12-19 12:15:00,42.11,42.11,42.03,42.05,35737.0,36.8964,36.8964,36.8263,36.8438,35737.0
2022-12-19 12:20:00,42.05,42.06,42.02,42.03,30366.0,36.8438,36.8525,36.8175,36.8263,30366.0
2022-12-19 12:25:00,42.04,42.07,42.02,42.02,37036.0,36.835,36.8613,36.8175,36.8175,37036.0
2022-12-19 12:30:00,42.02,42.05,41.99,42.0,157676.0,36.8175,36.8438,36.7912,36.8,157676.0
2022-12-19 12:35:00,42.0,42.03,41.96,42.02,40911.0,36.8,36.8263,36.7649,36.8175,40911.0
2022-12-19 12:40:00,42.03,42.05,42.02,42.04,28967.0,36.8263,36.8438,36.8175,36.835,28967.0
2022-12-19 12:45:00,42.04,42.05,42.03,42.05,53208.0,36.835,36.8438,36.8263,36.8438,53208.0
2022-12-19 12:50:00,42.05,42.12,42.04,42.04,276370.0,36.8438,36.9051,36.835,36.835,276370.0
2022-12-19 12:55:00,42.03,42.1,42.01,42.09,31943.0,36.8263,36.8876,36.8087,36.8788,31943.0
2022-12-19 13:00:00,42.09,42.14,42.09,42.11,31608.0,36.8788,36.9226,36.8788,36.8964,31608.0
2022-12-19 13:05:00,42.11,42.11,42.03,42.04,38606.0,36.8964,36.8964,36.8263,36.835,38606.0
2022-12-19 13:10:00,42.04,42.09,42.03,42.08,29286.0,36.835,36.8788,36.8263,36.8701,29286.0
2022-12-19 13:15:00,42.08,42.09,42.02,42.02,40013.0,36.8701,36.8788,36.8175,36.8175,40013.0
2022-12-19 13:20:00,42.03,42.07,42.02,42.02,67074.0,36.8263,36.8613,36.8175,36.8175,67074.0
2022-12-19 13:25:00,42.02,42.04,41.99,42.02,67874.0,36.8175,36.835,36.7912,36.8175,67874.0
2022-12-19 13:30:00,42.01,42.02,42.0,42.01,59308.0,36.8087,36.8175,36.8,36.8087,59308.0
2022-12-19 13:35:00,42.01,42.01,41.96,41.98,35852.0,36.8087,36.8087,36.7649,36.7825,35852.0
2022-12-19 13:40:00,41.98,41.99,41.87,41.89,43021.0,36.7825,36.7912,36.6861,36.7036,43021.0
2022-12-19 13:45:00,41.89,41.91,41.87,41.9,27263.0,36.7036,36.7211,36.6861,36.7124,27263.0
2022-12-19 13:50:00,41.9,41.91,41.87,41.87,40970.0,36.7124,36.7211,36.6861,36.6861,40970.0
2022-12-19 13:55:00,41.87,41.87,41.8,41.82,22423.0,36.6861,36.6861,36.6247,36.6423,22423.0
2022-12-19 14:00:00,41.82,41.82,41.75,41.75,58167.0,36.6423,36.6423,36.5809,36.5809,58167.0
2022-12-19 14:05:00,41.76,41.82,41.75,41.8,54129.0,36.5897,36.6423,36.5809,36.6247,54129.0
2022-12-19 14:10:00,41.8,41.83,41.76,41.77,55510.0,36.6247,36.651,36.5897,36.5985,55510.0
2022-12-19 14:15:00,41.77,41.84,41.74,41.75,83211.0,36.5985,36.6598,36.5722,36.5809,83211.0
2022-12-19 14:20:00,41.74,41.8,41.67,41.67,52145.0,36.5722,36.6247,36.5108,36.5108,52145.0
2022-12-19 14:25:00,41.68,41.69,41.6,41.61,65814.0,36.5196,36.5284,36.4495,36.4583,65814.0
2022-12-19 14:30:00,41.61,41.74,41.61,41.74,69554.0,36.4583,36.5722,36.4583,36.5722,69554.0
2022-12-19 14:35:00,41.73,41.75,41.66,41.69,79027.0,36.5634,36.5809,36.5021,36.5284,79027.0
2022-12-19 14:40:00,41.7,41.7,41.64,41.7,62048.0,36.5371,36.5371,36.4845,36.5371,62048.0
2022-12-19 14:45:00,41.7,41.77,41.69,41.7,62507.0,36.5371,36.5985,36.5284,36.5371,62507.0
2022-12-19 14:50:00,41.7,41.7,41.61,41.66,72426.0,36.5371,36.5371,36.4583,36.5021,72426.0
2022-12-19 14:55:00,41.66,41.73,41.65,41.72,45126.0,36.5021,36.5634,36.4933,36.5546,45126.0
2022-12-19 15:00:00,41.71,41.72,41.65,41.69,36387.0,36.5459,36.5546,36.4933,36.5284,36387.0
2022-12-19 15:05:00,41.69,41.72,41.67,41.72,74048.0,36.5284,36.5546,36.5108,36.5546,74048.0
2022-12-19 15:10:00,41.72,41.76,41.7,41.72,39101.0,36.5546,36.5897,36.5371,36.5546,39101.0
2022-12-19 15:15:00,41.72,41.79,41.72,41.76,49639.0,36.5546,36.616,36.5546,36.5897,49639.0
2022-12-19 15:20:00,41.76,41.8,41.75,41.8,51622.0,36.5897,36.6247,36.5809,36.6247,51622.0
2022-12-19 15:25:00,41.81,41.88,41.81,41.86,64372.0,36.6335,36.6948,36.6335,36.6773,64372.0
2022-12-19 15:30:00,41.86,41.96,41.85,41.95,143617.0,36.6773,36.7649,36.6685,36.7562,143617.0
2022-12-19 15:35:00,41.95,41.96,41.89,41.9,124365.0,36.7562,36.7649,36.7036,36.7124,124365.0
2022-12-19 15:40:00,41.9,42.05,41.87,41.94,265784.0,36.7124,36.8438,36.6861,36.7474,265784.0
2022-12-19 15:45:00,41.94,41.99,41.92,41.96,272814.0,36.7474,36.7912,36.7299,36.7649,272814.0
2022-12-19 15:50:00,41.96,42.04,41.94,42.04,334548.0,36.7649,36.835,36.7474,36.835,334548.0
2022-12-19 15:55:00,42.03,42.05,41.91,41.94,873404.0,36.8263,36.8438,36.7211,36.7474,873404.0
2022-12-20 09:30:00,42.11,42.14,41.8,41.98,217743.0,36.8964,36.9226,36.6247,36.7825,217743.0
2022-12-20 09:35:00,41.98,42.17,41.97,42.14,81310.0,36.7825,36.9489,36.7737,36.9226,81310.0
2022-12-20 09:40:00,42.15,42.24,42.07,42.08,74525.0,36.9314,37.0103,36.8613,36.8701,74525.0
2022-12-20 09:45:00,42.08,42.13,41.99,42.0,66524.0,36.8701,36.9139,36.7912,36.8,66524.0
2022-12-20 09:50:00,42.0,42.07,41.94,41.98,49494.0,36.8,36.8613,36.7474,36.7825,49494.0
2022-12-20 09:55:00,41.98,42.12,41.97,42.09,106516.0,36.7825,36.9051,36.7737,36.8788,106516.0
2022-12-20 10:00:00,42.09,42.15,42.07,42.08,74418.0,36.8788,36.9314,36.8613,36.8701,74418.0
2022-12-20 10:05:00,42.08,42.16,42.06,42.09,121785.0,36.8701,36.9402,36.8525,36.8788,121785.0
2022-12-20 10:10:00,42.08,42.18,41.99,42.15,86766.0,36.8701,36.9577,36.7912,36.9314,86766.0
2022-12-20 10:15:00,42.15,42.19,42.07,42.09,71698.0,36.9314,36.9665,36.8613,36.8788,71698.0
2022-12-20 10:20:00,42.08,42.22,42.08,42.2,79280.0,36.8701,36.9927,36.8701,36.9752,79280.0
2022-12-20 10:25:00,42.21,42.21,42.1,42.18,73006.0,36.984,36.984,36.8876,36.9577,73006.0
2022-12-20 10:30:00,42.19,42.23,42.1,42.12,49532.0,36.9665,37.0015,36.8876,36.9051,49532.0
2022-12-20 10:35:00,42.12,42.22,42.12,42.16,47223.0,36.9051,36.9927,36.9051,36.9402,47223.0
2022-12-20 10:40:00,42.16,42.26,42.15,42.23,73075.0,36.9402,37.0278,36.9314,37.0015,73075.0
2022-12-20 10:45:00,42.24,42.27,42.18,42.2,56785.0,37.0103,37.0365,36.9577,36.9752,56785.0
2022-12-20 10:50:00,42.19,42.19,42.13,42.16,44794.0,36.9665,36.9665,36.9139,36.9402,44794.0
2022-12-20 10:55:00,42.16,42.22,42.16,42.21,79197.0,36.9402,36.9927,36.9402,36.984,79197.0
2022-12-20 11:00:00,42.21,42.27,42.19,42.24,71927.0,36.984,37.0365,36.9665,37.0103,71927.0
2022-12-20 11:05:00,42.24,42.28,42.17,42.19,223615.0,37.0103,37.0453,36.9489,36.9665,223615.0
2022-12-20 11:10:00,42.18,42.23,42.16,42.19,47192.0,36.9577,37.0015,36.9402,36.9665,47192.0
2022-12-20 11:15:00,42.19,42.19,42.06,42.07,663645.0,36.9665,36.9665,36.8525,36.8613,663645.0
2022-12-20 11:20:00,42.07,42.11,42.03,42.05,130394.0,36.8613,36.8964,36.8263,36.8438,130394.0
2022-12-20 11:25:00,42.05,42.07,41.98,42.01,43839.0,36.8438,36.8613,36.7825,36.8087,43839.0
2022-12-20 11:30:00,42.01,42.08,41.99,42.07,37355.0,36.8087,36.8701,36.7912,36.8613,37355.0
2022-12-20 11:35:00,42.08,42.11,42.04,42.07,28733.0,36.8701,36.8964,36.835,36.8613,28733.0
2022-12-20 11:40:00,42.06,42.12,42.03,42.09,86986.0,36.8525,36.9051,36.8263,36.8788,86986.0
2022-12-20 11:45:00,42.09,42.13,42.08,42.12,131684.0,36.8788,36.9139,36.8701,36.9051,131684.0
2022-12-20 11:50:00,42.12,42.14,42.0,42.05,99494.0,36.9051,36.9226,36.8,36.8438,99494.0
2022-12-20 11:55:00,42.05,42.11,42.02,42.09,49313.0,36.8438,36.8964,36.8175,36.8788,49313.0
2022-12-20 12:00:00,42.09,42.12,42.07,42.09,34578.0,36.8788,36.9051,36.8613,36.8788,34578.0
2022-12-20 12:05:00,42.09,42.14,42.09,42.12,44488.0,36.8788,36.9226,36.8788,36.9051,44488.0
2022-12-20 12:10:00,42.12,42.15,42.05,42.05,40788.0,36.9051,36.9314,36.8438,36.8438,40788.0
2022-12-20 12:15:00,42.05,42.07,42.02,42.04,54603.0,36.8438,36.8613,36.8175,36.835,54603.0
2022-12-20 12:20:00,42.04,42.04,42.01,42.02,117608.0,36.835,36.835,36.8087,36.8175,117608.0
2022-12-20 12:25:00,42.03,42.04,41.97,42.0,114498.0,36.8263,36.835,36.7737,36.8,114498.0
2022-12-20 12:30:00,42.0,42.0,41.95,41.97,50970.0,36.8,36.8,36.7562,36.7737,50970.0
2022-12-20 12:35:00,41.97,42.0,41.95,42.0,41216.0,36.7737,36.8,36.7562,36.8,41216.0
2022-12-20 12:40:00,42.0,42.0,41.98,41.98,60420.0,36.8,36.8,36.7825,36.7825,60420.0
2022-12-20 12:45:00,41.98,42.02,41.96,42.01,571463.0,36.7825,36.8175,36.7649,36.8087,571463.0
2022-12-20 12:50:00,42.01,42.01,41.98,41.99,46821.0,36.8087,36.8087,36.7825,36.7912,46821.0
2022-12-20 12:55:00,42.0,42.02,41.98,42.01,73432.0,36.8,36.8175,36.7825,36.8087,73432.0
2022-12-20 13:00:00,42.01,42.02,42.0,42.01,96713.0,36.8087,36.8175,36.8,36.8087,96713.0
2022-12-20 13:05:00,42.01,42.04,41.97,42.04,80087.0,36.8087,36.835,36.7737,36.835,80087.0
2022-12-20 13:10:00,42.04,42.04,42.02,42.04,55037.0,36.835,36.835,36.8175,36.835,55037.0
2022-12-20 13:15:00,42.04,42.07,42.01,42.01,76538.0,36.835,36.8613,36.8087,36.8087,76538.0
2022-12-20 13:20:00,42.02,42.07,42.01,42.07,25636.0,36.8175,36.8613,36.8087,36.8613,25636.0
2022-12-20 13:25:00,42.07,42.09,42.06,42.09,89125.0,36.8613,36.8788,36.8525,36.8788,89125.0
2022-12-20 13:30:00,42.09,42.1,42.05,42.05,123694.0,36.8788,36.8876,36.8438,36.8438,123694.0
2022-12-20 13:35:00,42.05,42.17,42.02,42.14,133120.0,36.8438,36.9489,36.8175,36.9226,133120.0
2022-12-20 13:40:00,42.15,42.17,42.1,42.14,90378.0,36.9314,36.9489,36.8876,36.9226,90378.0
2022-12-20 13:45:00,42.13,42.14,42.09,42.11,71524.0,36.9139,36.9226,36.8788,36.8964,71524.0
2022-12-20 13:50:00,42.11,42.13,42.1,42.1,98376.0,36.8964,36.9139,36.8876,36.8876,98376.0
2022-12-20 13:55:00,42.1,42.1,42.04,42.05,91420.0,36.8876,36.8876,36.835,36.8438,91420.0
2022-12-20 14:00:00,42.05,42.06,42.03,42.04,145267.0,36.8438,36.8525,36.8263,36.835,145267.0
2022-12-20 14:05:00,42.04,42.11,42.0,42.1,590279.0,36.835,36.8964,36.8,36.8876,590279.0
2022-12-20 14:10:00,42.1,42.11,42.0,42.01,132905.0,36.8876,36.8964,36.8,36.8087,132905.0
2022-12-20 14:15:00,42.0,42.01,41.97,41.99,86906.0,36.8,36.8087,36.7737,36.7912,86906.0
2022-12-20 14:20:00,42.0,42.0,41.92,41.95,59069.0,36.8,36.8,36.7299,36.7562,59069.0
2022-12-20 14:25:00,41.96,42.02,41.93,42.02,60491.0,36.7649,36.8175,36.7386,36.8175,60491.0
2022-12-20 14:30:00,42.02,42.06,42.0,42.04,69710.0,36.8175,36.8525,36.8,36.835,69710.0
2022-12-20 14:35:00,42.04,42.04,41.98,42.02,64063.0,36.835,36.835,36.7825,36.8175,64063.0
2022-12-20 14:40:00,42.02,42.02,41.98,42.0,538009.0,36.8175,36.8175,36.7825,36.8,538009.0
2022-12-20 14:45:00,41.99,42.03,41.98,42.02,45139.0,36.7912,36.8263,36.7825,36.8175,45139.0
2022-12-20 14:50:00,42.03,42.05,41.97,42.01,737221.0,36.8263,36.8438,36.7737,36.8087,737221.0
2022-12-20 14:55:00,42.01,42.02,41.96,41.99,391150.0,36.8087,36.8175,36.7649,36.7912,391150.0
2022-12-20 15:00:00,42.0,42.0,41.96,41.98,62740.0,36.8,36.8,36.7649,36.7825,62740.0
2022-12-20 15:05:00,41.98,42.0,41.95,41.98,55192.0,36.7825,36.8,36.7562,36.7825,55192.0
2022-12-20 15:10:00,41.98,42.0,41.96,41.99,77223.0,36.7825,36.8,36.7649,36.7912,77223.0
2022-12-20 15:15:00,41.98,42.01,41.97,41.98,90526.0,36.7825,36.8087,36.7737,36.7825,90526.0
2022-12-20 15:20:00,41.98,42.01,41.96,41.99,53285.0,36.7825,36.8087,36.7649,36.7912,53285.0
2022-12-20 15:25:00,42.0,42.01,41.97,42.0,119395.0,36.8,36.8087,36.7737,36.8,119395.0
2022-12-20 15:30:00,42.0,42.01,41.97,42.0,123499.0,36.8,36.8087,36.7737,36.8,123499.0
2022-12-20 15:35:00,42.0,42.04,41.99,42.04,83379.0,36.8,36.835,36.7912,36.835,83379.0
2022-12-20 15:40:00,42.04,42.11,42.03,42.09,133820.0,36.835,36.8964,36.8263,36.8788,133820.0
2022-12-20 15:45:00,42.09,42.1,42.03,42.09,132838.0,36.8788,36.8876,36.8263,36.8788,132838.0
2022-12-20 15:50:00,42.1,42.1,41.97,41.98,255681.0,36.8876,36.8876,36.7737,36.7825,255681.0
2022-12-20 15:55:00,41.98,42.04,41.92,41.92,711188.0,36.7825,36.835,36.7299,36.7299,711188.0
2022-12-21 09:30:00,42.2,42.41,42.16,42.4,228817.0,36.9752,37.1592,36.9402,37.1505,228817.0
2022-12-21 09:35:00,42.4,42.44,42.29,42.29,55064.0,37.1505,37.1855,37.0541,37.0541,55064.0
2022-12-21 09:40:00,42.29,42.32,42.21,42.23,120309.0,37.0541,37.0804,36.984,37.0015,120309.0
2022-12-21 09:45:00,42.24,42.45,42.23,42.4,112982.0,37.0103,37.1943,37.0015,37.1505,112982.0
2022-12-21 09:50:00,42.4,42.44,42.3,42.41,127953.0,37.1505,37.1855,37.0628,37.1592,127953.0
2022-12-21 09:55:00,42.41,42.48,42.37,42.47,50905.0,37.1592,37.2205,37.1242,37.2118,50905.0
2022-12-21 10:00:00,42.48,42.6,42.46,42.59,118403.0,37.2205,37.3257,37.203,37.3169,118403.0
2022-12-21 10:05:00,42.59,42.7,42.58,42.64,94487.0,37.3169,37.4133,37.3082,37.3607,94487.0
2022-12-21 10:10:00,42.64,42.67,42.61,42.61,58712.0,37.3607,37.387,37.3345,37.3345,58712.0
2022-12-21 10:15:00,42.61,42.62,42.58,42.59,155836.0,37.3345,37.3432,37.3082,37.3169,155836.0
2022-12-21 10:20:00,42.59,42.77,42.57,42.75,80293.0,37.3169,37.4746,37.2994,37.4571,80293.0
2022-12-21 10:25:00,42.76,42.86,42.75,42.84,88545.0,37.4659,37.5535,37.4571,37.536,88545.0
2022-12-21 10:30:00,42.84,42.88,42.8,42.84,154913.0,37.536,37.571,37.5009,37.536,154913.0
2022-12-21 10:35:00,42.85,42.87,42.82,42.86,64091.0,37.5447,37.5623,37.5185,37.5535,64091.0
2022-12-21 10:40:00,42.86,42.88,42.81,42.84,125538.0,37.5535,37.571,37.5097,37.536,125538.0
2022-12-21 10:45:00,42.84,42.84,42.73,42.81,56371.0,37.536,37.536,37.4396,37.5097,56371.0
2022-12-21 10:50:00,42.8,42.86,42.8,42.82,40000.0,37.5009,37.5535,37.5009,37.5185,40000.0
2022-12-21 10:55:00,42.81,42.91,42.81,42.89,66566.0,37.5097,37.5973,37.5097,37.5798,66566.0
2022-12-21 11:00:00,42.89,42.95,42.88,42.91,84561.0,37.5798,37.6324,37.571,37.5973,84561.0
2022-12-21 11:05:00,42.92,42.98,42.91,42.98,33155.0,37.6061,37.6586,37.5973,37.6586,33155.0
2022-12-21 11:10:00,42.98,43.0,42.93,42.93,63042.0,37.6586,37.6762,37.6148,37.6148,63042.0
2022-12-21 11:15:00,42.94,42.98,42.86,42.9,85737.0,37.6236,37.6586,37.5535,37.5885,85737.0
2022-12-21 11:20:00,42.9,42.92,42.85,42.87,46584.0,37.5885,37.6061,37.5447,37.5623,46584.0
2022-12-21 11:25:00,42.86,42.89,42.82,42.89,191062.0,37.5535,37.5798,37.5185,37.5798,191062.0
2022-12-21 11:30:00,42.88,42.89,42.83,42.86,40789.0,37.571,37.5798,37.5272,37.5535,40789.0
2022-12-21 11:35:00,42.85,42.88,42.84,42.86,113925.0,37.5447,37.571,37.536,37.5535,113925.0
2022-12-21 11:40:00,42.86,42.86,42.8,42.85,42698.0,37.5535,37.5535,37.5009,37.5447,42698.0
2022-12-21 11:45:00,42.86,42.87,42.75,42.76,40273.0,37.5535,37.5623,37.4571,37.4659,40273.0
2022-12-21 11:50:00,42.77,42.79,42.71,42.76,30558.0,37.4746,37.4922,37.4221,37.4659,30558.0
2022-12-21 11:55:00,42.75,42.79,42.74,42.75,40215.0,37.4571,37.4922,37.4484,37.4571,40215.0
2022-12-21 12:00:00,42.76,42.77,42.72,42.74,38104.0,37.4659,37.4746,37.4308,37.4484,38104.0
2022-12-21 12:05:00,42.75,42.8,42.74,42.78,34237.0,37.4571,37.5009,37.4484,37.4834,34237.0
2022-12-21 12:10:00,42.79,42.85,42.77,42.84,49135.0,37.4922,37.5447,37.4746,37.536,49135.0
2022-12-21 12:15:00,42.84,42.87,42.82,42.87,38667.0,37.536,37.5623,37.5185,37.5623,38667.0
2022-12-21 12:20:00,42.85,42.88,42.81,42.88,166981.0,37.5447,37.571,37.5097,37.571,166981.0
2022-12-21 12:25:00,42.88,42.88,42.81,42.84,34867.0,37.571,37.571,37.5097,37.536,34867.0
2022-12-21 12:30:00,42.84,42.87,42.81,42.83,46645.0,37.536,37.5623,37.5097,37.5272,46645.0
2022-12-21 12:35:00,42.83,42.83,42.76,42.76,66924.0,37.5272,37.5272,37.4659,37.4659,66924.0
2022-12-21 12:40:00,42.76,42.79,42.72,42.78,68633.0,37.4659,37.4922,37.4308,37.4834,68633.0
2022-12-21 12:45:00,42.79,42.8,42.76,42.79,31967.0,37.4922,37.5009,37.4659,37.4922,31967.0
2022-12-21 12:50:00,42.78,42.8,42.77,42.77,27531.0,37.4834,37.5009,37.4746,37.4746,27531.0
2022-12-21 12:55:00,42.77,42.8,42.75,42.79,32166.0,37.4746,37.5009,37.4571,37.4922,32166.0
2022-12-21 13:00:00,42.79,42.81,42.75,42.81,42285.0,37.4922,37.5097,37.4571,37.5097,42285.0
2022-12-21 13:05:00,42.81,42.84,42.79,42.84,39188.0,37.5097,37.536,37.4922,37.536,39188.0
2022-12-21 13:10:00,42.84,42.85,42.78,42.78,31774.0,37.536,37.5447,37.4834,37.4834,31774.0
2022-12-21 13:15:00,42.77,42.78,42.74,42.76,43946.0,37.4746,37.4834,37.4484,37.4659,43946.0
2022-12-21 13:20:00,42.76,42.77,42.67,42.67,38045.0,37.4659,37.4746,37.387,37.387,38045.0
2022-12-21 13:25:00,42.66,42.69,42.63,42.64,32715.0,37.3783,37.4045,37.352,37.3607,32715.0
2022-12-21 13:30:00,42.64,42.71,42.64,42.69,35189.0,37.3607,37.4221,37.3607,37.4045,35189.0
2022-12-21 13:35:00,42.69,42.74,42.69,42.72,64612.0,37.4045,37.4484,37.4045,37.4308,64612.0
2022-12-21 13:40:00,42.72,42.73,42.68,42.73,26097.0,37.4308,37.4396,37.3958,37.4396,26097.0
2022-12-21 13:45:00,42.73,42.75,42.7,42.7,36669.0,37.4396,37.4571,37.4133,37.4133,36669.0
2022-12-21 13:50:00,42.71,42.72,42.64,42.66,182080.0,37.4221,37.4308,37.3607,37.3783,182080.0
2022-12-21 13:55:00,42.65,42.66,42.61,42.62,37574.0,37.3695,37.3783,37.3345,37.3432,37574.0
2022-12-21 14:00:00,42.61,42.65,42.6,42.65,72167.0,37.3345,37.3695,37.3257,37.3695,72167.0
2022-12-21 14:05:00,42.65,42.73,42.65,42.73,58941.0,37.3695,37.4396,37.3695,37.4396,58941.0
2022-12-21 14:10:00,42.73,42.75,42.71,42.71,78453.0,37.4396,37.4571,37.4221,37.4221,78453.0
2022-12-21 14:15:00,42.71,42.72,42.66,42.66,58609.0,37.4221,37.4308,37.3783,37.3783,58609.0
2022-12-21 14:20:00,42.66,42.68,42.62,42.63,30958.0,37.3783,37.3958,37.3432,37.352,30958.0
2022-12-21 14:25:00,42.64,42.65,42.55,42.56,74420.0,37.3607,37.3695,37.2819,37.2906,74420.0
2022-12-21 14:30:00,42.55,42.58,42.54,42.57,69213.0,37.2819,37.3082,37.2731,37.2994,69213.0
2022-12-21 14:35:00,42.57,42.58,42.5,42.58,77021.0,37.2994,37.3082,37.2381,37.3082,77021.0
2022-12-21 14:40:00,42.57,42.59,42.55,42.57,34208.0,37.2994,37.3169,37.2819,37.2994,34208.0
2022-12-21 14:45:00,42.57,42.65,42.56,42.64,47731.0,37.2994,37.3695,37.2906,37.3607,47731.0
2022-12-21 14:50:00,42.64,42.64,42.58,42.59,41127.0,37.3607,37.3607,37.3082,37.3169,41127.0
2022-12-21 14:55:00,42.59,42.63,42.56,42.61,40661.0,37.3169,37.352,37.2906,37.3345,40661.0
2022-12-21 15:00:00,42.62,42.66,42.61,42.66,67637.0,37.3432,37.3783,37.3345,37.3783,67637.0
2022-12-21 15:05:00,42.66,42.66,42.59,42.61,98694.0,37.3783,37.3783,37.3169,37.3345,98694.0
2022-12-21 15:10:00,42.62,42.65,42.58,42.64,67542.0,37.3432,37.3695,37.3082,37.3607,67542.0
2022-12-21 15:15:00,42.64,42.65,42.56,42.56,49147.0,37.3607,37.3695,37.2906,37.2906,49147.0
2022-12-21 15:20:00,42.57,42.58,42.55,42.58,79381.0,37.2994,37.3082,37.2819,37.3082,79381.0
2022-12-21 15:25:00,42.58,42.61,42.56,42.61,62677.0,37.3082,37.3345,37.2906,37.3345,62677.0
2022-12-21 15:30:00,42.61,42.66,42.6,42.6,76643.0,37.3345,37.3783,37.3257,37.3257,76643.0
2022-12-21 15:35:00,42.61,42.69,42.59,42.69,102453.0,37.3345,37.4045,37.3169,37.4045,102453.0
2022-12-21 15:40:00,42.69,42.71,42.67,42.7,179494.0,37.4045,37.4221,37.387,37.4133,179494.0
2022-12-21 15:45:00,42.7,42.75,42.68,42.75,147240.0,37.4133,37.4571,37.3958,37.4571,147240.0
2022-12-21 15:50:00,42.74,42.75,42.66,42.72,538908.0,37.4484,37.4571,37.3783,37.4308,538908.0
2022-12-21 15:55:00,42.72,42.75,42.71,42.73,518805.0,37.4308,37.4571,37.4221,37.4396,518805.0
2022-12-22 09:30:00,42.48,42.62,42.45,42.48,153549.0,37.2205,37.3432,37.1943,37.2205,153549.0
2022-12-22 09:35:00,42.47,42.56,42.41,42.55,94691.0,37.2118,37.2906,37.1592,37.2819,94691.0
2022-12-22 09:40:00,42.54,42.65,42.54,42.6,56535.0,37.2731,37.3695,37.2731,37.3257,56535.0
2022-12-22 09:45:00,42.61,42.65,42.52,42.52,47477.0,37.3345,37.3695,37.2556,37.2556,47477.0
2022-12-22 09:50:00,42.52,42.57,42.5,42.52,94114.0,37.2556,37.2994,37.2381,37.2556,94114.0
2022-12-22 09:55:00,42.54,42.55,42.48,42.52,71060.0,37.2731,37.2819,37.2205,37.2556,71060.0
2022-12-22 10:00:00,42.52,42.52,42.43,42.45,97850.0,37.2556,37.2556,37.1767,37.1943,97850.0
2022-12-22 10:05:00,42.45,42.52,42.43,42.49,158695.0,37.1943,37.2556,37.1767,37.2293,158695.0
2022-12-22 10:10:00,42.48,42.54,42.35,42.38,145910.0,37.2205,37.2731,37.1066,37.1329,145910.0
2022-12-22 10:15:00,42.39,42.42,42.35,42.4,64311.0,37.1417,37.168,37.1066,37.1505,64311.0
2022-12-22 10:20:00,42.41,42.42,42.35,42.41,104113.0,37.1592,37.168,37.1066,37.1592,104113.0
2022-12-22 10:25:00,42.41,42.5,42.38,42.46,264748.0,37.1592,37.2381,37.1329,37.203,264748.0
2022-12-22 10:30:00,42.47,42.53,42.45,42.47,210637.0,37.2118,37.2644,37.1943,37.2118,210637.0
2022-12-22 10:35:00,42.47,42.48,42.3,42.3,91028.0,37.2118,37.2205,37.0628,37.0628,91028.0
2022-12-22 10:40:00,42.3,42.37,42.25,42.37,91435.0,37.0628,37.1242,37.019,37.1242,91435.0
2022-12-22 10:45:00,42.37,42.42,42.34,42.36,122654.0,37.1242,37.168,37.0979,37.1154,122654.0
2022-12-22 10:50:00,42.36,42.44,42.32,42.38,87834.0,37.1154,37.1855,37.0804,37.1329,87834.0
2022-12-22 10:55:00,42.39,42.43,42.36,42.4,72894.0,37.1417,37.1767,37.1154,37.1505,72894.0
2022-12-22 11:00:00,42.4,42.42,42.35,42.4,178387.0,37.1505,37.168,37.1066,37.1505,178387.0
2022-12-22 11:05:00,42.39,42.42,42.39,42.4,104459.0,37.1417,37.168,37.1417,37.1505,104459.0
2022-12-22 11:10:00,42.4,42.48,42.39,42.48,76361.0,37.1505,37.2205,37.1417,37.2205,76361.0
2022-12-22 11:15:00,42.49,42.51,42.47,42.48,100911.0,37.2293,37.2468,37.2118,37.2205,100911.0
2022-12-22 11:20:00,42.49,42.53,42.48,42.48,72712.0,37.2293,37.2644,37.2205,37.2205,72712.0
2022-12-22 11:25:00,42.48,42.54,42.47,42.54,130135.0,37.2205,37.2731,37.2118,37.2731,130135.0
2022-12-22 11:30:00,42.53,42.55,42.5,42.51,75653.0,37.2644,37.2819,37.2381,37.2468,75653.0
2022-12-22 11:35:00,42.52,42.54,42.49,42.49,99002.0,37.2556,37.2731,37.2293,37.2293,99002.0
2022-12-22 11:40:00,42.49,42.51,42.45,42.47,155558.0,37.2293,37.2468,37.1943,37.2118,155558.0
2022-12-22 11:45:00,42.47,42.49,42.45,42.47,62452.0,37.2118,37.2293,37.1943,37.2118,62452.0
2022-12-22 11:50:00,42.47,42.53,42.46,42.51,43769.0,37.2118,37.2644,37.203,37.2468,43769.0
2022-12-22 11:55:00,42.52,42.54,42.51,42.54,33758.0,37.2556,37.2731,37.2468,37.2731,33758.0
2022-12-22 12:00:00,42.53,42.55,42.5,42.55,67745.0,37.2644,37.2819,37.2381,37.2819,67745.0
2022-12-22 12:05:00,42.55,42.56,42.51,42.51,76365.0,37.2819,37.2906,37.2468,37.2468,76365.0
2022-12-22 12:10:00,42.52,42.53,42.5,42.52,41964.0,37.2556,37.2644,37.2381,37.2556,41964.0
2022-12-22 12:15:00,42.53,42.54,42.47,42.5,58631.0,37.2644,37.2731,37.2118,37.2381,58631.0
2022-12-22 12:20:00,42.5,42.52,42.41,42.45,122499.0,37.2381,37.2556,37.1592,37.1943,122499.0
2022-12-22 12:25:00,42.44,42.49,42.43,42.47,255063.0,37.1855,37.2293,37.1767,37.2118,255063.0
2022-12-22 12:30:00,42.47,42.5,42.4,42.43,128099.0,37.2118,37.2381,37.1505,37.1767,128099.0
2022-12-22 12:35:00,42.43,42.47,42.42,42.47,109526.0,37.1767,37.2118,37.168,37.2118,109526.0
2022-12-22 12:40:00,42.47,42.47,42.39,42.43,71029.0,37.2118,37.2118,37.1417,37.1767,71029.0
2022-12-22 12:45:00,42.41,42.46,42.4,42.41,49292.0,37.1592,37.203,37.1505,37.1592,49292.0
2022-12-22 12:50:00,42.41,42.42,42.33,42.34,103794.0,37.1592,37.168,37.0891,37.0979,103794.0
2022-12-22 12:55:00,42.33,42.4,42.32,42.37,71330.0,37.0891,37.1505,37.0804,37.1242,71330.0
2022-12-22 13:00:00,42.36,42.36,42.31,42.36,104952.0,37.1154,37.1154,37.0716,37.1154,104952.0
2022-12-22 13:05:00,42.35,42.38,42.28,42.31,57594.0,37.1066,37.1329,37.0453,37.0716,57594.0
2022-12-22 13:10:00,42.31,42.37,42.31,42.37,44554.0,37.0716,37.1242,37.0716,37.1242,44554.0
2022-12-22 13:15:00,42.36,42.4,42.34,42.38,48719.0,37.1154,37.1505,37.0979,37.1329,48719.0
2022-12-22 13:20:00,42.38,42.41,42.34,42.38,48362.0,37.1329,37.1592,37.0979,37.1329,48362.0
2022-12-22 13:25:00,42.38,42.45,42.38,42.43,48313.0,37.1329,37.1943,37.1329,37.1767,48313.0
2022-12-22 13:30:00,42.43,42.43,42.34,42.37,157982.0,37.1767,37.1767,37.0979,37.1242,157982.0
2022-12-22 13:35:00,42.36,42.46,42.34,42.46,50639.0,37.1154,37.203,37.0979,37.203,50639.0
2022-12-22 13:40:00,42.46,42.46,42.42,42.44,80315.0,37.203,37.203,37.168,37.1855,80315.0
2022-12-22 13:45:00,42.44,42.45,42.39,42.42,136688.0,37.1855,37.1943,37.1417,37.168,136688.0
2022-12-22 13:50:00,42.43,42.46,42.41,42.42,189297.0,37.1767,37.203,37.1592,37.168,189297.0
2022-12-22 13:55:00,42.42,42.43,42.36,42.39,85451.0,37.168,37.1767,37.1154,37.1417,85451.0
2022-12-22 14:00:00,42.39,42.45,42.27,42.27,102169.0,37.1417,37.1943,37.0365,37.0365,102169.0
2022-12-22 14:05:00,42.27,42.36,42.27,42.33,84256.0,37.0365,37.1154,37.0365,37.0891,84256.0
2022-12-22 14:10:00,42.32,42.42,42.31,42.41,108278.0,37.0804,37.168,37.0716,37.1592,108278.0
2022-12-22 14:15:00,42.41,42.42,42.37,42.4,53633.0,37.1592,37.168,37.1242,37.1505,53633.0
2022-12-22 14:20:00,42.4,42.41,42.33,42.38,72347.0,37.1505,37.1592,37.0891,37.1329,72347.0
2022-12-22 14:25:00,42.38,42.45,42.35,42.43,159095.0,37.1329,37.1943,37.1066,37.1767,159095.0
2022-12-22 14:30:00,42.42,42.45,42.4,42.44,177076.0,37.168,37.1943,37.1505,37.1855,177076.0
2022-12-22 14:35:00,42.45,42.45,42.38,42.41,104689.0,37.1943,37.1943,37.1329,37.1592,104689.0
2022-12-22 14:40:00,42.42,42.43,42.3,42.36,110744.0,37.168,37.1767,37.0628,37.1154,110744.0
2022-12-22 14:45:00,42.36,42.41,42.35,42.41,42531.0,37.1154,37.1592,37.1066,37.1592,42531.0
2022-12-22 14:50:00,42.41,42.45,42.39,42.45,51227.0,37.1592,37.1943,37.1417,37.1943,51227.0
2022-12-22 14:55:00,42.44,42.46,42.42,42.45,76965.0,37.1855,37.203,37.168,37.1943,76965.0
2022-12-22 15:00:00,42.45,42.5,42.44,42.48,132338.0,37.1943,37.2381,37.1855,37.2205,132338.0
2022-12-22 15:05:00,42.48,42.52,42.43,42.5,270486.0,37.2205,37.2556,37.1767,37.2381,270486.0
2022-12-22 15:10:00,42.51,42.53,42.43,42.5,302488.0,37.2468,37.2644,37.1767,37.2381,302488.0
2022-12-22 15:15:00,42.51,42.55,42.49,42.55,142203.0,37.2468,37.2819,37.2293,37.2819,142203.0
2022-12-22 15:20:00,42.55,42.67,42.54,42.62,321000.0,37.2819,37.387,37.2731,37.3432,321000.0
2022-12-22 15:25:00,42.61,42.66,42.58,42.65,78673.0,37.3345,37.3783,37.3082,37.3695,78673.0
2022-12-22 15:30:00,42.65,42.71,42.63,42.69,90008.0,37.3695,37.4221,37.352,37.4045,90008.0
2022-12-22 15:35:00,42.68,42.73,42.65,42.73,340746.0,37.3958,37.4396,37.3695,37.4396,340746.0
2022-12-22 15:40:00,42.73,42.75,42.69,42.72,91718.0,37.4396,37.4571,37.4045,37.4308,91718.0
2022-12-22 15:45:00,42.72,42.75,42.69,42.73,376634.0,37.4308,37.4571,37.4045,37.4396,376634.0
2022-12-22 15:50:00,42.73,42.85,42.73,42.79,333690.0,37.4396,37.5447,37.4396,37.4922,333690.0
2022-12-22 15:55:00,42.79,42.85,42.75,42.84,375435.0,37.4922,37.5447,37.4571,37.536,375435.0
2022-12-23 09:30:00,42.83,43.02,42.81,42.98,148180.0,37.5272,37.6937,37.5097,37.6586,148180.0
2022-12-23 09:35:00,42.98,43.01,42.86,42.96,78715.0,37.6586,37.6849,37.5535,37.6411,78715.0
2022-12-23 09:40:00,42.96,43.06,42.92,42.96,364056.0,37.6411,37.7287,37.6061,37.6411,364056.0
2022-12-23 09:45:00,42.97,43.04,42.93,42.95,286101.0,37.6499,37.7112,37.6148,37.6324,286101.0
2022-12-23 09:50:00,42.95,42.96,42.81,42.81,93097.0,37.6324,37.6411,37.5097,37.5097,93097.0
2022-12-23 09:55:00,42.81,42.89,42.73,42.88,46430.0,37.5097,37.5798,37.4396,37.571,46430.0
2022-12-23 10:00:00,42.89,43.02,42.86,42.92,232715.0,37.5798,37.6937,37.5535,37.6061,232715.0
2022-12-23 10:05:00,42.92,43.01,42.89,42.97,123237.0,37.6061,37.6849,37.5798,37.6499,123237.0
2022-12-23 10:10:00,42.98,43.09,42.98,43.01,104629.0,37.6586,37.755,37.6586,37.6849,104629.0
2022-12-23 10:15:00,43.0,43.17,42.99,43.15,57008.0,37.6762,37.8251,37.6674,37.8076,57008.0
2022-12-23 10:20:00,43.14,43.25,43.1,43.23,61835.0,37.7988,37.8952,37.7638,37.8777,61835.0
2022-12-23 10:25:00,43.23,43.29,43.17,43.21,196312.0,37.8777,37.9303,37.8251,37.8602,196312.0
2022-12-23 10:30:00,43.21,43.25,43.17,43.22,69612.0,37.8602,37.8952,37.8251,37.8689,69612.0
2022-12-23 10:35:00,43.23,43.25,43.17,43.24,116422.0,37.8777,37.8952,37.8251,37.8865,116422.0
2022-12-23 10:40:00,43.25,43.29,43.17,43.22,288811.0,37.8952,37.9303,37.8251,37.8689,288811.0
2022-12-23 10:45:00,43.22,43.24,43.17,43.21,47211.0,37.8689,37.8865,37.8251,37.8602,47211.0
2022-12-23 10:50:00,43.21,43.21,43.08,43.11,46070.0,37.8602,37.8602,37.7463,37.7725,46070.0
2022-12-23 10:55:00,43.12,43.18,43.1,43.14,62544.0,37.7813,37.8339,37.7638,37.7988,62544.0
2022-12-23 11:00:00,43.14,43.17,43.1,43.12,49595.0,37.7988,37.8251,37.7638,37.7813,49595.0
2022-12-23 11:05:00,43.12,43.16,43.08,43.09,73519.0,37.7813,37.8164,37.7463,37.755,73519.0
2022-12-23 11:10:00,43.11,43.17,43.1,43.13,35130.0,37.7725,37.8251,37.7638,37.7901,35130.0
2022-12-23 11:15:00,43.12,43.19,43.09,43.12,76860.0,37.7813,37.8426,37.755,37.7813,76860.0
2022-12-23 11:20:00,43.13,43.16,43.01,43.03,184942.0,37.7901,37.8164,37.6849,37.7025,184942.0
2022-12-23 11:25:00,43.03,43.09,42.98,43.0,41729.0,37.7025,37.755,37.6586,37.6762,41729.0
2022-12-23 11:30:00,43.01,43.1,43.0,43.05,41210.0,37.6849,37.7638,37.6762,37.72,41210.0
2022-12-23 11:35:00,43.06,43.13,43.05,43.12,25227.0,37.7287,37.7901,37.72,37.7813,25227.0
2022-12-23 11:40:00,43.12,43.13,43.07,43.11,42297.0,37.7813,37.7901,37.7375,37.7725,42297.0
2022-12-23 11:45:00,43.11,43.13,43.08,43.13,44277.0,37.7725,37.7901,37.7463,37.7901,44277.0
2022-12-23 11:50:00,43.13,43.14,43.05,43.08,76105.0,37.7901,37.7988,37.72,37.7463,76105.0
2022-12-23 11:55:00,43.07,43.11,43.04,43.1,81199.0,37.7375,37.7725,37.7112,37.7638,81199.0
2022-12-23 12:00:00,43.1,43.16,43.09,43.12,33883.0,37.7638,37.8164,37.755,37.7813,33883.0
2022-12-23 12:05:00,43.12,43.14,43.09,43.11,19953.0,37.7813,37.7988,37.755,37.7725,19953.0
2022-12-23 12:10:00,43.1,43.15,43.1,43.12,39010.0,37.7638,37.8076,37.7638,37.7813,39010.0
2022-12-23 12:15:00,43.13,43.14,43.08,43.1,47626.0,37.7901,37.7988,37.7463,37.7638,47626.0
2022-12-23 12:20:00,43.1,43.11,43.06,43.09,64231.0,37.7638,37.7725,37.7287,37.755,64231.0
2022-12-23 12:25:00,43.09,43.1,43.01,43.05,61635.0,37.755,37.7638,37.6849,37.72,61635.0
2022-12-23 12:30:00,43.05,43.14,43.04,43.11,67087.0,37.72,37.7988,37.7112,37.7725,67087.0
2022-12-23 12:35:00,43.11,43.13,43.05,43.06,31669.0,37.7725,37.7901,37.72,37.7287,31669.0
2022-12-23 12:40:00,43.07,43.08,43.0,43.03,43847.0,37.7375,37.7463,37.6762,37.7025,43847.0
2022-12-23 12:45:00,43.03,43.07,43.01,43.02,46347.0,37.7025,37.7375,37.6849,37.6937,46347.0
2022-12-23 12:50:00,43.02,43.08,43.02,43.06,44224.0,37.6937,37.7463,37.6937,37.7287,44224.0
2022-12-23 12:55:00,43.05,43.07,43.02,43.06,30934.0,37.72,37.7375,37.6937,37.7287,30934.0
2022-12-23 13:00:00,43.07,43.1,43.05,43.08,50784.0,37.7375,37.7638,37.72,37.7463,50784.0
2022-12-23 13:05:00,43.09,43.11,43.05,43.05,28764.0,37.755,37.7725,37.72,37.72,28764.0
2022-12-23 13:10:00,43.05,43.08,43.04,43.05,41130.0,37.72,37.7463,37.7112,37.72,41130.0
2022-12-23 13:15:00,43.05,43.1,43.04,43.05,35791.0,37.72,37.7638,37.7112,37.72,35791.0
2022-12-23 13:20:00,43.05,43.08,43.04,43.08,39118.0,37.72,37.7463,37.7112,37.7463,39118.0
2022-12-23 13:25:00,43.08,43.08,43.05,43.07,17896.0,37.7463,37.7463,37.72,37.7375,17896.0
2022-12-23 13:30:00,43.06,43.1,43.06,43.1,15591.0,37.7287,37.7638,37.7287,37.7638,15591.0
2022-12-23 13:35:00,43.09,43.14,43.08,43.11,49242.0,37.755,37.7988,37.7463,37.7725,49242.0
2022-12-23 13:40:00,43.09,43.13,43.05,43.07,43768.0,37.755,37.7901,37.72,37.7375,43768.0
2022-12-23 13:45:00,43.07,43.08,43.0,43.05,53718.0,37.7375,37.7463,37.6762,37.72,53718.0
2022-12-23 13:50:00,43.04,43.07,43.02,43.07,45541.0,37.7112,37.7375,37.6937,37.7375,45541.0
2022-12-23 13:55:00,43.07,43.07,43.03,43.05,21915.0,37.7375,37.7375,37.7025,37.72,21915.0
2022-12-23 14:00:00,43.05,43.06,43.01,43.05,45130.0,37.72,37.7287,37.6849,37.72,45130.0
2022-12-23 14:05:00,43.04,43.09,43.04,43.07,19907.0,37.7112,37.755,37.7112,37.7375,19907.0
2022-12-23 14:10:00,43.08,43.13,43.05,43.08,282400.0,37.7463,37.7901,37.72,37.7463,282400.0
2022-12-23 14:15:00,43.07,43.14,43.07,43.12,23576.0,37.7375,37.7988,37.7375,37.7813,23576.0
2022-12-23 14:20:00,43.12,43.12,43.05,43.07,21788.0,37.7813,37.7813,37.72,37.7375,21788.0
2022-12-23 14:25:00,43.07,43.08,43.04,43.05,34954.0,37.7375,37.7463,37.7112,37.72,34954.0
2022-12-23 14:30:00,43.04,43.1,43.04,43.09,22906.0,37.7112,37.7638,37.7112,37.755,22906.0
2022-12-23 14:35:00,43.09,43.12,43.08,43.11,47257.0,37.755,37.7813,37.7463,37.7725,47257.0
2022-12-23 14:40:00,43.11,43.12,43.06,43.07,47047.0,37.7725,37.7813,37.7287,37.7375,47047.0
2022-12-23 14:45:00,43.08,43.09,43.05,43.07,35642.0,37.7463,37.755,37.72,37.7375,35642.0
2022-12-23 14:50:00,43.07,43.11,43.06,43.11,22551.0,37.7375,37.7725,37.7287,37.7725,22551.0
2022-12-23 14:55:00,43.11,43.14,43.1,43.13,24611.0,37.7725,37.7988,37.7638,37.7901,24611.0
2022-12-23 15:00:00,43.13,43.18,43.12,43.16,33858.0,37.7901,37.8339,37.7813,37.8164,33858.0
2022-12-23 15:05:00,43.15,43.16,43.11,43.14,19997.0,37.8076,37.8164,37.7725,37.7988,19997.0
2022-12-23 15:10:00,43.15,43.17,43.13,43.15,29562.0,37.8076,37.8251,37.7901,37.8076,29562.0
2022-12-23 15:15:00,43.15,43.18,43.14,43.16,53669.0,37.8076,37.8339,37.7988,37.8164,53669.0
2022-12-23 15:20:00,43.16,43.17,43.12,43.14,55249.0,37.8164,37.8251,37.7813,37.7988,55249.0
2022-12-23 15:25:00,43.14,43.16,43.13,43.14,39601.0,37.7988,37.8164,37.7901,37.7988,39601.0
2022-12-23 15:30:00,43.14,43.18,43.1,43.11,44958.0,37.7988,37.8339,37.7638,37.7725,44958.0
2022-12-23 15:35:00,43.1,43.1,43.07,43.09,66817.0,37.7638,37.7638,37.7375,37.755,66817.0
2022-12-23 15:40:00,43.09,43.11,43.08,43.09,34699.0,37.755,37.7725,37.7463,37.755,34699.0
2022-12-23 15:45:00,43.09,43.15,43.08,43.13,72848.0,37.755,37.8076,37.7463,37.7901,72848.0
2022-12-23 15:50:00,43.13,43.17,43.08,43.15,101315.0,37.7901,37.8251,37.7463,37.8076,101315.0
2022-12-23 15:55:00,43.16,43.2,43.15,43.19,320837.0,37.8164,37.8514,37.8076,37.8426,320837.0
2022-12-27 09:30:00,43.35,43.4,43.19,43.2,101447.0,37.9828,38.0266,37.8426,37.8514,101447.0
2022-12-27 09:35:00,43.2,43.21,43.12,43.2,107451.0,37.8514,37.8602,37.7813,37.8514,107451.0
2022-12-27 09:40:00,43.2,43.26,43.17,43.21,80405.0,37.8514,37.904,37.8251,37.8602,80405.0
2022-12-27 09:45:00,43.21,43.23,43.15,43.19,127446.0,37.8602,37.8777,37.8076,37.8426,127446.0
2022-12-27 09:50:00,43.19,43.24,43.15,43.21,72664.0,37.8426,37.8865,37.8076,37.8602,72664.0
2022-12-27 09:55:00,43.21,43.22,43.16,43.18,58195.0,37.8602,37.8689,37.8164,37.8339,58195.0
2022-12-27 10:00:00,43.18,43.22,43.14,43.2,83631.0,37.8339,37.8689,37.7988,37.8514,83631.0
2022-12-27 10:05:00,43.21,43.27,43.19,43.22,28654.0,37.8602,37.9127,37.8426,37.8689,28654.0
2022-12-27 10:10:00,43.22,43.36,43.22,43.36,41730.0,37.8689,37.9916,37.8689,37.9916,41730.0
2022-12-27 10:15:00,43.36,43.42,43.3,43.34,268841.0,37.9916,38.0442,37.939,37.9741,268841.0
2022-12-27 10:20:00,43.34,43.42,43.34,43.38,89831.0,37.9741,38.0442,37.9741,38.0091,89831.0
2022-12-27 10:25:00,43.38,43.4,43.28,43.33,225700.0,38.0091,38.0266,37.9215,37.9653,225700.0
2022-12-27 10:30:00,43.33,43.38,43.31,43.36,28040.0,37.9653,38.0091,37.9478,37.9916,28040.0
2022-12-27 10:35:00,43.37,43.42,43.35,43.4,44063.0,38.0004,38.0442,37.9828,38.0266,44063.0
2022-12-27 10:40:00,43.41,43.45,43.39,43.41,36550.0,38.0354,38.0705,38.0179,38.0354,36550.0
2022-12-27 10:45:00,43.41,43.48,43.39,43.48,36532.0,38.0354,38.0967,38.0179,38.0967,36532.0
2022-12-27 10:50:00,43.48,43.51,43.45,43.46,93824.0,38.0967,38.123,38.0705,38.0792,93824.0
2022-12-27 10:55:00,43.47,43.48,43.41,43.42,74637.0,38.088,38.0967,38.0354,38.0442,74637.0
2022-12-27 11:00:00,43.42,43.54,43.41,43.51,57191.0,38.0442,38.1493,38.0354,38.123,57191.0
2022-12-27 11:05:00,43.52,43.56,43.48,43.55,49514.0,38.1318,38.1668,38.0967,38.1581,49514.0
2022-12-27 11:10:00,43.56,43.58,43.54,43.58,39880.0,38.1668,38.1844,38.1493,38.1844,39880.0
2022-12-27 11:15:00,43.58,43.59,43.48,43.5,304267.0,38.1844,38.1931,38.0967,38.1143,304267.0
2022-12-27 11:20:00,43.49,43.55,43.46,43.54,146228.0,38.1055,38.1581,38.0792,38.1493,146228.0
2022-12-27 11:25:00,43.53,43.56,43.48,43.49,29607.0,38.1405,38.1668,38.0967,38.1055,29607.0
2022-12-27 11:30:00,43.49,43.6,43.48,43.57,291969.0,38.1055,38.2019,38.0967,38.1756,291969.0
2022-12-27 11:35:00,43.57,43.61,43.57,43.6,46665.0,38.1756,38.2106,38.1756,38.2019,46665.0
2022-12-27 11:40:00,43.6,43.68,43.59,43.67,67939.0,38.2019,38.272,38.1931,38.2632,67939.0
2022-12-27 11:45:00,43.67,43.68,43.61,43.65,73131.0,38.2632,38.272,38.2106,38.2457,73131.0
2022-12-27 11:50:00,43.65,43.67,43.63,43.65,229646.0,38.2457,38.2632,38.2282,38.2457,229646.0
2022-12-27 11:55:00,43.65,43.67,43.64,43.66,51150.0,38.2457,38.2632,38.2369,38.2545,51150.0
2022-12-27 12:00:00,43.66,43.74,43.65,43.72,29068.0,38.2545,38.3245,38.2457,38.307,29068.0
2022-12-27 12:05:00,43.73,43.73,43.65,43.65,20806.0,38.3158,38.3158,38.2457,38.2457,20806.0
2022-12-27 12:10:00,43.67,43.71,43.67,43.7,24740.0,38.2632,38.2983,38.2632,38.2895,24740.0
2022-12-27 12:15:00,43.69,43.69,43.64,43.66,16029.0,38.2807,38.2807,38.2369,38.2545,16029.0
2022-12-27 12:20:00,43.66,43.68,43.63,43.66,50068.0,38.2545,38.272,38.2282,38.2545,50068.0
2022-12-27 12:25:00,43.66,43.67,43.63,43.66,26611.0,38.2545,38.2632,38.2282,38.2545,26611.0
2022-12-27 12:30:00,43.67,43.67,43.63,43.64,50413.0,38.2632,38.2632,38.2282,38.2369,50413.0
2022-12-27 12:35:00,43.65,43.69,43.63,43.66,154403.0,38.2457,38.2807,38.2282,38.2545,154403.0
2022-12-27 12:40:00,43.66,43.67,43.63,43.65,76397.0,38.2545,38.2632,38.2282,38.2457,76397.0
2022-12-27 12:45:00,43.64,43.69,43.62,43.64,61284.0,38.2369,38.2807,38.2194,38.2369,61284.0
2022-12-27 12:50:00,43.64,43.68,43.64,43.68,20733.0,38.2369,38.272,38.2369,38.272,20733.0
2022-12-27 12:55:00,43.68,43.69,43.65,43.68,25671.0,38.272,38.2807,38.2457,38.272,25671.0
2022-12-27 13:00:00,43.68,43.7,43.67,43.69,46799.0,38.272,38.2895,38.2632,38.2807,46799.0
2022-12-27 13:05:00,43.69,43.75,43.68,43.73,30687.0,38.2807,38.3333,38.272,38.3158,30687.0
2022-12-27 13:10:00,43.73,43.75,43.71,43.73,16433.0,38.3158,38.3333,38.2983,38.3158,16433.0
2022-12-27 13:15:00,43.73,43.73,43.69,43.71,52277.0,38.3158,38.3158,38.2807,38.2983,52277.0
2022-12-27 13:20:00,43.72,43.72,43.67,43.68,47390.0,38.307,38.307,38.2632,38.272,47390.0
2022-12-27 13:25:00,43.68,43.7,43.64,43.64,24932.0,38.272,38.2895,38.2369,38.2369,24932.0
2022-12-27 13:30:00,43.65,43.67,43.63,43.65,66842.0,38.2457,38.2632,38.2282,38.2457,66842.0
2022-12-27 13:35:00,43.64,43.67,43.62,43.65,89328.0,38.2369,38.2632,38.2194,38.2457,89328.0
2022-12-27 13:40:00,43.65,43.66,43.64,43.65,16831.0,38.2457,38.2545,38.2369,38.2457,16831.0
2022-12-27 13:45:00,43.64,43.68,43.63,43.67,73824.0,38.2369,38.272,38.2282,38.2632,73824.0
2022-12-27 13:50:00,43.68,43.68,43.58,43.58,94806.0,38.272,38.272,38.1844,38.1844,94806.0
2022-12-27 13:55:00,43.59,43.6,43.53,43.56,81636.0,38.1931,38.2019,38.1405,38.1668,81636.0
2022-12-27 14:00:00,43.55,43.62,43.55,43.62,55675.0,38.1581,38.2194,38.1581,38.2194,55675.0
2022-12-27 14:05:00,43.63,43.63,43.55,43.59,29659.0,38.2282,38.2282,38.1581,38.1931,29659.0
2022-12-27 14:10:00,43.59,43.6,43.55,43.58,23053.0,38.1931,38.2019,38.1581,38.1844,23053.0
2022-12-27 14:15:00,43.58,43.59,43.52,43.58,98685.0,38.1844,38.1931,38.1318,38.1844,98685.0
2022-12-27 14:20:00,43.58,43.6,43.54,43.57,59629.0,38.1844,38.2019,38.1493,38.1756,59629.0
2022-12-27 14:25:00,43.56,43.57,43.51,43.52,47538.0,38.1668,38.1756,38.123,38.1318,47538.0
2022-12-27 14:30:00,43.51,43.54,43.5,43.52,45943.0,38.123,38.1493,38.1143,38.1318,45943.0
2022-12-27 14:35:00,43.53,43.53,43.49,43.51,35751.0,38.1405,38.1405,38.1055,38.123,35751.0
2022-12-27 14:40:00,43.52,43.57,43.48,43.55,68022.0,38.1318,38.1756,38.0967,38.1581,68022.0
2022-12-27 14:45:00,43.56,43.63,43.55,43.63,55717.0,38.1668,38.2282,38.1581,38.2282,55717.0
2022-12-27 14:50:00,43.63,43.63,43.6,43.61,26563.0,38.2282,38.2282,38.2019,38.2106,26563.0
2022-12-27 14:55:00,43.6,43.62,43.58,43.61,37096.0,38.2019,38.2194,38.1844,38.2106,37096.0
2022-12-27 15:00:00,43.61,43.63,43.59,43.63,26006.0,38.2106,38.2282,38.1931,38.2282,26006.0
2022-12-27 15:05:00,43.64,43.68,43.63,43.68,28458.0,38.2369,38.272,38.2282,38.272,28458.0
2022-12-27 15:10:00,43.68,43.69,43.65,43.68,35095.0,38.272,38.2807,38.2457,38.272,35095.0
2022-12-27 15:15:00,43.69,43.7,43.65,43.66,94469.0,38.2807,38.2895,38.2457,38.2545,94469.0
2022-12-27 15:20:00,43.67,43.71,43.66,43.7,38065.0,38.2632,38.2983,38.2545,38.2895,38065.0
2022-12-27 15:25:00,43.7,43.7,43.65,43.66,43134.0,38.2895,38.2895,38.2457,38.2545,43134.0
2022-12-27 15:30:00,43.66,43.73,43.66,43.68,295383.0,38.2545,38.3158,38.2545,38.272,295383.0
2022-12-27 15:35:00,43.68,43.71,43.66,43.71,94650.0,38.272,38.2983,38.2545,38.2983,94650.0
2022-12-27 15:40:00,43.71,43.72,43.65,43.66,123506.0,38.2983,38.307,38.2457,38.2545,123506.0
2022-12-27 15:45:00,43.66,43.7,43.63,43.69,64379.0,38.2545,38.2895,38.2282,38.2807,64379.0
2022-12-27 15:50:00,43.68,43.69,43.62,43.64,117322.0,38.272,38.2807,38.2194,38.2369,117322.0
2022-12-27 15:55:00,43.63,43.67,43.61,43.65,357811.0,38.2282,38.2632,38.2106,38.2457,357811.0
2022-12-28 09:30:00,43.72,43.82,43.66,43.69,123190.0,38.307,38.3946,38.2545,38.2807,123190.0
2022-12-28 09:35:00,43.69,43.76,43.63,43.69,128864.0,38.2807,38.3421,38.2282,38.2807,128864.0
2022-12-28 09:40:00,43.69,43.72,43.62,43.63,53172.0,38.2807,38.307,38.2194,38.2282,53172.0
2022-12-28 09:45:00,43.62,43.68,43.62,43.65,46423.0,38.2194,38.272,38.2194,38.2457,46423.0
2022-12-28 09:50:00,43.65,43.66,43.59,43.63,43127.0,38.2457,38.2545,38.1931,38.2282,43127.0
2022-12-28 09:55:00,43.63,43.68,43.58,43.62,314347.0,38.2282,38.272,38.1844,38.2194,314347.0
2022-12-28 10:00:00,43.63,43.71,43.56,43.68,65361.0,38.2282,38.2983,38.1668,38.272,65361.0
2022-12-28 10:05:00,43.69,43.7,43.64,43.67,115568.0,38.2807,38.2895,38.2369,38.2632,115568.0
2022-12-28 10:10:00,43.66,43.7,43.64,43.66,218928.0,38.2545,38.2895,38.2369,38.2545,218928.0
2022-12-28 10:15:00,43.66,43.7,43.63,43.67,128541.0,38.2545,38.2895,38.2282,38.2632,128541.0
2022-12-28 10:20:00,43.67,43.73,43.64,43.71,89118.0,38.2632,38.3158,38.2369,38.2983,89118.0
2022-12-28 10:25:00,43.71,43.71,43.57,43.6,61753.0,38.2983,38.2983,38.1756,38.2019,61753.0
2022-12-28 10:30:00,43.59,43.63,43.55,43.63,48736.0,38.1931,38.2282,38.1581,38.2282,48736.0
2022-12-28 10:35:00,43.63,43.66,43.59,43.63,72746.0,38.2282,38.2545,38.1931,38.2282,72746.0
2022-12-28 10:40:00,43.64,43.67,43.56,43.59,56223.0,38.2369,38.2632,38.1668,38.1931,56223.0
2022-12-28 10:45:00,43.58,43.61,43.52,43.61,48280.0,38.1844,38.2106,38.1318,38.2106,48280.0
2022-12-28 10:50:00,43.61,43.63,43.56,43.62,41253.0,38.2106,38.2282,38.1668,38.2194,41253.0
2022-12-28 10:55:00,43.61,43.63,43.55,43.6,64066.0,38.2106,38.2282,38.1581,38.2019,64066.0
2022-12-28 11:00:00,43.59,43.61,43.53,43.58,35401.0,38.1931,38.2106,38.1405,38.1844,35401.0
2022-12-28 11:05:00,43.58,43.58,43.46,43.5,35942.0,38.1844,38.1844,38.0792,38.1143,35942.0
2022-12-28 11:10:00,43.5,43.51,43.42,43.43,33647.0,38.1143,38.123,38.0442,38.0529,33647.0
2022-12-28 11:15:00,43.43,43.45,43.39,43.43,34180.0,38.0529,38.0705,38.0179,38.0529,34180.0
2022-12-28 11:20:00,43.44,43.48,43.43,43.45,26936.0,38.0617,38.0967,38.0529,38.0705,26936.0
2022-12-28 11:25:00,43.46,43.47,43.43,43.45,18136.0,38.0792,38.088,38.0529,38.0705,18136.0
2022-12-28 11:30:00,43.45,43.47,43.39,43.39,36050.0,38.0705,38.088,38.0179,38.0179,36050.0
2022-12-28 11:35:00,43.4,43.42,43.38,43.4,25511.0,38.0266,38.0442,38.0091,38.0266,25511.0
2022-12-28 11:40:00,43.4,43.41,43.34,43.41,54325.0,38.0266,38.0354,37.9741,38.0354,54325.0
2022-12-28 11:45:00,43.41,43.42,43.38,43.39,19117.0,38.0354,38.0442,38.0091,38.0179,19117.0
2022-12-28 11:50:00,43.38,43.39,43.33,43.37,30678.0,38.0091,38.0179,37.9653,38.0004,30678.0
2022-12-28 11:55:00,43.37,43.38,43.32,43.33,48719.0,38.0004,38.0091,37.9565,37.9653,48719.0
2022-12-28 12:00:00,43.34,43.35,43.22,43.23,78351.0,37.9741,37.9828,37.8689,37.8777,78351.0
2022-12-28 12:05:00,43.22,43.24,43.17,43.19,46316.0,37.8689,37.8865,37.8251,37.8426,46316.0
2022-12-28 12:10:00,43.19,43.21,43.16,43.17,35525.0,37.8426,37.8602,37.8164,37.8251,35525.0
2022-12-28 12:15:00,43.18,43.19,43.12,43.15,31028.0,37.8339,37.8426,37.7813,37.8076,31028.0
2022-12-28 12:20:00,43.15,43.16,43.07,43.08,49094.0,37.8076,37.8164,37.7375,37.7463,49094.0
2022-12-28 12:25:00,43.09,43.17,43.07,43.16,31787.0,37.755,37.8251,37.7375,37.8164,31787.0
2022-12-28 12:30:00,43.16,43.2,43.15,43.19,29958.0,37.8164,37.8514,37.8076,37.8426,29958.0
2022-12-28 12:35:00,43.2,43.23,43.19,43.23,13943.0,37.8514,37.8777,37.8426,37.8777,13943.0
2022-12-28 12:40:00,43.23,43.27,43.21,43.26,25495.0,37.8777,37.9127,37.8602,37.904,25495.0
2022-12-28 12:45:00,43.27,43.35,43.25,43.34,22994.0,37.9127,37.9828,37.8952,37.9741,22994.0
2022-12-28 12:50:00,43.34,43.36,43.32,43.36,18926.0,37.9741,37.9916,37.9565,37.9916,18926.0
2022-12-28 12:55:00,43.36,43.37,43.32,43.34,31535.0,37.9916,38.0004,37.9565,37.9741,31535.0
2022-12-28 13:00:00,43.35,43.43,43.34,43.42,30934.0,37.9828,38.0529,37.9741,38.0442,30934.0
2022-12-28 13:05:00,43.41,43.46,43.41,43.45,23557.0,38.0354,38.0792,38.0354,38.0705,23557.0
2022-12-28 13:10:00,43.45,43.47,43.4,43.41,24927.0,38.0705,38.088,38.0266,38.0354,24927.0
2022-12-28 13:15:00,43.41,43.43,43.38,43.4,22622.0,38.0354,38.0529,38.0091,38.0266,22622.0
2022-12-28 13:20:00,43.41,43.42,43.37,43.39,14275.0,38.0354,38.0442,38.0004,38.0179,14275.0
2022-12-28 13:25:00,43.38,43.47,43.38,43.46,58783.0,38.0091,38.088,38.0091,38.0792,58783.0
2022-12-28 13:30:00,43.46,43.47,43.42,43.45,17118.0,38.0792,38.088,38.0442,38.0705,17118.0
2022-12-28 13:35:00,43.45,43.46,43.42,43.43,27223.0,38.0705,38.0792,38.0442,38.0529,27223.0
2022-12-28 13:40:00,43.44,43.48,43.42,43.47,28862.0,38.0617,38.0967,38.0442,38.088,28862.0
2022-12-28 13:45:00,43.47,43.51,43.45,43.47,22556.0,38.088,38.123,38.0705,38.088,22556.0
2022-12-28 13:50:00,43.47,43.49,43.44,43.47,26432.0,38.088,38.1055,38.0617,38.088,26432.0
2022-12-28 13:55:00,43.47,43.48,43.41,43.41,22488.0,38.088,38.0967,38.0354,38.0354,22488.0
2022-12-28 14:00:00,43.41,43.46,43.41,43.42,30378.0,38.0354,38.0792,38.0354,38.0442,30378.0
2022-12-28 14:05:00,43.41,43.45,43.38,43.41,60380.0,38.0354,38.0705,38.0091,38.0354,60380.0
2022-12-28 14:10:00,43.41,43.49,43.39,43.48,79615.0,38.0354,38.1055,38.0179,38.0967,79615.0
2022-12-28 14:15:00,43.48,43.52,43.45,43.51,20350.0,38.0967,38.1318,38.0705,38.123,20350.0
2022-12-28 14:20:00,43.52,43.53,43.49,43.51,29178.0,38.1318,38.1405,38.1055,38.123,29178.0
2022-12-28 14:25:00,43.52,43.52,43.47,43.49,27250.0,38.1318,38.1318,38.088,38.1055,27250.0
2022-12-28 14:30:00,43.48,43.56,43.48,43.5,62556.0,38.0967,38.1668,38.0967,38.1143,62556.0
2022-12-28 14:35:00,43.51,43.54,43.48,43.52,51558.0,38.123,38.1493,38.0967,38.1318,51558.0
2022-12-28 14:40:00,43.52,43.61,43.52,43.61,38479.0,38.1318,38.2106,38.1318,38.2106,38479.0
2022-12-28 14:45:00,43.62,43.66,43.61,43.65,27530.0,38.2194,38.2545,38.2106,38.2457,27530.0
2022-12-28 14:50:00,43.64,43.65,43.57,43.59,33890.0,38.2369,38.2457,38.1756,38.1931,33890.0
2022-12-28 14:55:00,43.59,43.63,43.58,43.61,94531.0,38.1931,38.2282,38.1844,38.2106,94531.0
2022-12-28 15:00:00,43.61,43.64,43.58,43.59,108703.0,38.2106,38.2369,38.1844,38.1931,108703.0
2022-12-28 15:05:00,43.59,43.61,43.52,43.52,35395.0,38.1931,38.2106,38.1318,38.1318,35395.0
2022-12-28 15:10:00,43.52,43.53,43.42,43.44,47166.0,38.1318,38.1405,38.0442,38.0617,47166.0
2022-12-28 15:15:00,43.43,43.44,43.37,43.38,43930.0,38.0529,38.0617,38.0004,38.0091,43930.0
2022-12-28 15:20:00,43.39,43.39,43.34,43.35,44617.0,38.0179,38.0179,37.9741,37.9828,44617.0
2022-12-28 15:25:00,43.35,43.41,43.35,43.38,43685.0,37.9828,38.0354,37.9828,38.0091,43685.0
2022-12-28 15:30:00,43.37,43.39,43.33,43.37,65496.0,38.0004,38.0179,37.9653,38.0004,65496.0
2022-12-28 15:35:00,43.36,43.38,43.33,43.34,41454.0,37.9916,38.0091,37.9653,37.9741,41454.0
2022-12-28 15:40:00,43.35,43.35,43.3,43.32,62398.0,37.9828,37.9828,37.939,37.9565,62398.0
2022-12-28 15:45:00,43.32,43.35,43.28,43.34,122508.0,37.9565,37.9828,37.9215,37.9741,122508.0
2022-12-28 15:50:00,43.34,43.43,43.33,43.4,278023.0,37.9741,38.0529,37.9653,38.0266,278023.0
2022-12-28 15:55:00,43.4,43.44,43.31,43.35,575224.0,38.0266,38.0617,37.9478,37.9828,575224.0
2022-12-29 09:30:00,42.97,43.01,42.85,42.93,134174.0,38.0647,38.1001,37.9584,38.0292,134174.0
2022-12-29 09:35:00,42.92,42.94,42.83,42.84,84788.0,38.0204,38.0381,37.9406,37.9495,84788.0
2022-12-29 09:40:00,42.86,42.98,42.85,42.9,67611.0,37.9672,38.0735,37.9584,38.0027,67611.0
2022-12-29 09:45:00,42.91,43.11,42.91,43.08,66225.0,38.0115,38.1887,38.0115,38.1621,66225.0
2022-12-29 09:50:00,43.08,43.14,43.04,43.13,48820.0,38.1621,38.2153,38.1267,38.2064,48820.0
2022-12-29 09:55:00,43.13,43.22,43.13,43.2,43862.0,38.2064,38.2861,38.2064,38.2684,43862.0
2022-12-29 10:00:00,43.21,43.25,43.17,43.23,51554.0,38.2773,38.3127,38.2418,38.295,51554.0
2022-12-29 10:05:00,43.23,43.29,43.21,43.29,42892.0,38.295,38.3481,38.2773,38.3481,42892.0
2022-12-29 10:10:00,43.28,43.34,43.27,43.33,66385.0,38.3393,38.3924,38.3304,38.3836,66385.0
2022-12-29 10:15:00,43.33,43.39,43.33,43.37,50706.0,38.3836,38.4367,38.3836,38.419,50706.0
2022-12-29 10:20:00,43.38,43.4,43.35,43.37,52158.0,38.4279,38.4456,38.4013,38.419,52158.0
2022-12-29 10:25:00,43.36,43.37,43.28,43.31,98689.0,38.4101,38.419,38.3393,38.3658,98689.0
2022-12-29 10:30:00,43.31,43.33,43.24,43.32,69082.0,38.3658,38.3836,38.3038,38.3747,69082.0
2022-12-29 10:35:00,43.33,43.34,43.28,43.29,53084.0,38.3836,38.3924,38.3393,38.3481,53084.0
2022-12-29 10:40:00,43.29,43.34,43.27,43.3,42407.0,38.3481,38.3924,38.3304,38.357,42407.0
2022-12-29 10:45:00,43.3,43.35,43.27,43.27,151008.0,38.357,38.4013,38.3304,38.3304,151008.0
2022-12-29 10:50:00,43.27,43.31,43.23,43.3,67825.0,38.3304,38.3658,38.295,38.357,67825.0
2022-12-29 10:55:00,43.3,43.35,43.29,43.35,30081.0,38.357,38.4013,38.3481,38.4013,30081.0
2022-12-29 11:00:00,43.34,43.36,43.31,43.32,60463.0,38.3924,38.4101,38.3658,38.3747,60463.0
2022-12-29 11:05:00,43.31,43.34,43.31,43.33,49629.0,38.3658,38.3924,38.3658,38.3836,49629.0
2022-12-29 11:10:00,43.33,43.39,43.3,43.39,67754.0,38.3836,38.4367,38.357,38.4367,67754.0
2022-12-29 11:15:00,43.39,43.46,43.38,43.46,63511.0,38.4367,38.4987,38.4279,38.4987,63511.0
2022-12-29 11:20:00,43.45,43.49,43.44,43.49,74386.0,38.4899,38.5253,38.481,38.5253,74386.0
2022-12-29 11:25:00,43.48,43.5,43.38,43.41,68161.0,38.5164,38.5342,38.4279,38.4544,68161.0
2022-12-29 11:30:00,43.41,43.47,43.41,43.47,30074.0,38.4544,38.5076,38.4544,38.5076,30074.0
2022-12-29 11:35:00,43.46,43.52,43.45,43.52,37775.0,38.4987,38.5519,38.4899,38.5519,37775.0
2022-12-29 11:40:00,43.52,43.55,43.46,43.47,136904.0,38.5519,38.5784,38.4987,38.5076,136904.0
2022-12-29 11:45:00,43.47,43.54,43.43,43.54,67535.0,38.5076,38.5696,38.4721,38.5696,67535.0
2022-12-29 11:50:00,43.54,43.57,43.53,43.55,27102.0,38.5696,38.5962,38.5607,38.5784,27102.0
2022-12-29 11:55:00,43.55,43.59,43.53,43.57,29271.0,38.5784,38.6139,38.5607,38.5962,29271.0
2022-12-29 12:00:00,43.58,43.59,43.53,43.55,35896.0,38.605,38.6139,38.5607,38.5784,35896.0
2022-12-29 12:05:00,43.55,43.59,43.52,43.55,36780.0,38.5784,38.6139,38.5519,38.5784,36780.0
2022-12-29 12:10:00,43.55,43.61,43.54,43.58,59319.0,38.5784,38.6316,38.5696,38.605,59319.0
2022-12-29 12:15:00,43.57,43.61,43.56,43.57,28410.0,38.5962,38.6316,38.5873,38.5962,28410.0
2022-12-29 12:20:00,43.58,43.62,43.56,43.61,39215.0,38.605,38.6405,38.5873,38.6316,39215.0
2022-12-29 12:25:00,43.6,43.6,43.52,43.52,35195.0,38.6227,38.6227,38.5519,38.5519,35195.0
2022-12-29 12:30:00,43.52,43.58,43.51,43.54,36674.0,38.5519,38.605,38.543,38.5696,36674.0
2022-12-29 12:35:00,43.53,43.54,43.49,43.51,27184.0,38.5607,38.5696,38.5253,38.543,27184.0
2022-12-29 12:40:00,43.52,43.53,43.48,43.53,27484.0,38.5519,38.5607,38.5164,38.5607,27484.0
2022-12-29 12:45:00,43.54,43.57,43.53,43.56,34560.0,38.5696,38.5962,38.5607,38.5873,34560.0
2022-12-29 12:50:00,43.55,43.6,43.54,43.59,33181.0,38.5784,38.6227,38.5696,38.6139,33181.0
2022-12-29 12:55:00,43.59,43.59,43.51,43.55,29056.0,38.6139,38.6139,38.543,38.5784,29056.0
2022-12-29 13:00:00,43.55,43.55,43.52,43.54,19393.0,38.5784,38.5784,38.5519,38.5696,19393.0
2022-12-29 13:05:00,43.54,43.55,43.49,43.51,24394.0,38.5696,38.5784,38.5253,38.543,24394.0
2022-12-29 13:10:00,43.51,43.54,43.49,43.5,40972.0,38.543,38.5696,38.5253,38.5342,40972.0
2022-12-29 13:15:00,43.5,43.54,43.49,43.51,17523.0,38.5342,38.5696,38.5253,38.543,17523.0
2022-12-29 13:20:00,43.51,43.52,43.47,43.51,19242.0,38.543,38.5519,38.5076,38.543,19242.0
2022-12-29 13:25:00,43.52,43.54,43.49,43.5,37947.0,38.5519,38.5696,38.5253,38.5342,37947.0
2022-12-29 13:30:00,43.49,43.5,43.42,43.42,43586.0,38.5253,38.5342,38.4633,38.4633,43586.0
2022-12-29 13:35:00,43.42,43.46,43.41,43.41,60840.0,38.4633,38.4987,38.4544,38.4544,60840.0
2022-12-29 13:40:00,43.41,43.45,43.39,43.4,39980.0,38.4544,38.4899,38.4367,38.4456,39980.0
2022-12-29 13:45:00,43.4,43.43,43.38,43.41,29213.0,38.4456,38.4721,38.4279,38.4544,29213.0
2022-12-29 13:50:00,43.42,43.43,43.37,43.38,30886.0,38.4633,38.4721,38.419,38.4279,30886.0
2022-12-29 13:55:00,43.38,43.39,43.34,43.38,26498.0,38.4279,38.4367,38.3924,38.4279,26498.0
2022-12-29 14:00:00,43.38,43.42,43.38,43.41,35809.0,38.4279,38.4633,38.4279,38.4544,35809.0
2022-12-29 14:05:00,43.41,43.47,43.41,43.46,50271.0,38.4544,38.5076,38.4544,38.4987,50271.0
2022-12-29 14:10:00,43.45,43.47,43.43,43.44,22152.0,38.4899,38.5076,38.4721,38.481,22152.0
2022-12-29 14:15:00,43.45,43.45,43.39,43.41,30612.0,38.4899,38.4899,38.4367,38.4544,30612.0
2022-12-29 14:20:00,43.41,43.45,43.39,43.44,28830.0,38.4544,38.4899,38.4367,38.481,28830.0
2022-12-29 14:25:00,43.43,43.46,43.42,43.45,42322.0,38.4721,38.4987,38.4633,38.4899,42322.0
2022-12-29 14:30:00,43.45,43.52,43.43,43.51,45117.0,38.4899,38.5519,38.4721,38.543,45117.0
2022-12-29 14:35:00,43.5,43.54,43.5,43.52,37553.0,38.5342,38.5696,38.5342,38.5519,37553.0
2022-12-29 14:40:00,43.52,43.54,43.5,43.52,58152.0,38.5519,38.5696,38.5342,38.5519,58152.0
2022-12-29 14:45:00,43.53,43.56,43.52,43.52,46221.0,38.5607,38.5873,38.5519,38.5519,46221.0
2022-12-29 14:50:00,43.53,43.53,43.47,43.48,50331.0,38.5607,38.5607,38.5076,38.5164,50331.0
2022-12-29 14:55:00,43.48,43.5,43.44,43.46,24834.0,38.5164,38.5342,38.481,38.4987,24834.0
2022-12-29 15:00:00,43.45,43.5,43.44,43.48,79673.0,38.4899,38.5342,38.481,38.5164,79673.0
2022-12-29 15:05:00,43.48,43.49,43.43,43.47,43293.0,38.5164,38.5253,38.4721,38.5076,43293.0
2022-12-29 15:10:00,43.46,43.46,43.38,43.39,47305.0,38.4987,38.4987,38.4279,38.4367,47305.0
2022-12-29 15:15:00,43.39,43.41,43.36,43.39,105673.0,38.4367,38.4544,38.4101,38.4367,105673.0
2022-12-29 15:20:00,43.4,43.45,43.38,43.44,50084.0,38.4456,38.4899,38.4279,38.481,50084.0
2022-12-29 15:25:00,43.43,43.49,43.42,43.48,21657.0,38.4721,38.5253,38.4633,38.5164,21657.0
2022-12-29 15:30:00,43.48,43.54,43.47,43.54,54961.0,38.5164,38.5696,38.5076,38.5696,54961.0
2022-12-29 15:35:00,43.53,43.54,43.5,43.52,38338.0,38.5607,38.5696,38.5342,38.5519,38338.0
2022-12-29 15:40:00,43.52,43.57,43.51,43.57,84780.0,38.5519,38.5962,38.543,38.5962,84780.0
2022-12-29 15:45:00,43.57,43.6,43.53,43.57,98526.0,38.5962,38.6227,38.5607,38.5962,98526.0
2022-12-29 15:50:00,43.57,43.63,43.55,43.59,214693.0,38.5962,38.6493,38.5784,38.6139,214693.0
2022-12-29 15:55:00,43.59,43.6,43.54,43.57,251887.0,38.6139,38.6227,38.5696,38.5962,251887.0
2022-12-30 09:30:00,43.4,43.54,43.28,43.48,103656.0,38.4456,38.5696,38.3393,38.5164,103656.0
2022-12-30 09:35:00,43.5,43.59,43.49,43.54,34082.0,38.5342,38.6139,38.5253,38.5696,34082.0
2022-12-30 09:40:00,43.53,43.57,43.47,43.55,70590.0,38.5607,38.5962,38.5076,38.5784,70590.0
2022-12-30 09:45:00,43.54,43.54,43.41,43.44,71472.0,38.5696,38.5696,38.4544,38.481,71472.0
2022-12-30 09:50:00,43.44,43.5,43.39,43.48,32837.0,38.481,38.5342,38.4367,38.5164,32837.0
2022-12-30 09:55:00,43.48,43.54,43.41,43.54,40943.0,38.5164,38.5696,38.4544,38.5696,40943.0
2022-12-30 10:00:00,43.52,43.54,43.46,43.54,44076.0,38.5519,38.5696,38.4987,38.5696,44076.0
2022-12-30 10:05:00,43.54,43.54,43.46,43.46,26384.0,38.5696,38.5696,38.4987,38.4987,26384.0
2022-12-30 10:10:00,43.47,43.49,43.43,43.49,23492.0,38.5076,38.5253,38.4721,38.5253,23492.0
2022-12-30 10:15:00,43.5,43.61,43.46,43.61,26369.0,38.5342,38.6316,38.4987,38.6316,26369.0
2022-12-30 10:20:00,43.61,43.7,43.6,43.68,76164.0,38.6316,38.7113,38.6227,38.6936,76164.0
2022-12-30 10:25:00,43.7,43.71,43.61,43.62,29736.0,38.7113,38.7202,38.6316,38.6405,29736.0
2022-12-30 10:30:00,43.62,43.69,43.61,43.69,33108.0,38.6405,38.7025,38.6316,38.7025,33108.0
2022-12-30 10:35:00,43.7,43.77,43.69,43.73,64365.0,38.7113,38.7733,38.7025,38.7379,64365.0
2022-12-30 10:40:00,43.73,43.78,43.69,43.78,73025.0,38.7379,38.7822,38.7025,38.7822,73025.0
2022-12-30 10:45:00,43.77,43.78,43.7,43.76,38862.0,38.7733,38.7822,38.7113,38.7645,38862.0
2022-12-30 10:50:00,43.76,43.79,43.73,43.76,45570.0,38.7645,38.7911,38.7379,38.7645,45570.0
2022-12-30 10:55:00,43.76,43.8,43.67,43.68,68884.0,38.7645,38.7999,38.6848,38.6936,68884.0
2022-12-30 11:00:00,43.68,43.7,43.64,43.69,43820.0,38.6936,38.7113,38.6582,38.7025,43820.0
2022-12-30 11:05:00,43.68,43.68,43.6,43.66,77639.0,38.6936,38.6936,38.6227,38.6759,77639.0
2022-12-30 11:10:00,43.66,43.71,43.6,43.62,31754.0,38.6759,38.7202,38.6227,38.6405,31754.0
2022-12-30 11:15:00,43.63,43.64,43.6,43.63,21778.0,38.6493,38.6582,38.6227,38.6493,21778.0
2022-12-30 11:20:00,43.62,43.64,43.57,43.59,41016.0,38.6405,38.6582,38.5962,38.6139,41016.0
2022-12-30 11:25:00,43.6,43.6,43.46,43.48,69136.0,38.6227,38.6227,38.4987,38.5164,69136.0
2022-12-30 11:30:00,43.48,43.57,43.44,43.57,99127.0,38.5164,38.5962,38.481,38.5962,99127.0
2022-12-30 11:35:00,43.56,43.59,43.55,43.56,97543.0,38.5873,38.6139,38.5784,38.5873,97543.0
2022-12-30 11:40:00,43.55,43.56,43.43,43.46,121635.0,38.5784,38.5873,38.4721,38.4987,121635.0
2022-12-30 11:45:00,43.46,43.5,43.42,43.48,35373.0,38.4987,38.5342,38.4633,38.5164,35373.0
2022-12-30 11:50:00,43.48,43.51,43.42,43.45,41520.0,38.5164,38.543,38.4633,38.4899,41520.0
2022-12-30 11:55:00,43.45,43.49,43.43,43.44,29247.0,38.4899,38.5253,38.4721,38.481,29247.0
2022-12-30 12:00:00,43.44,43.47,43.43,43.47,21106.0,38.481,38.5076,38.4721,38.5076,21106.0
2022-12-30 12:05:00,43.47,43.51,43.43,43.51,42287.0,38.5076,38.543,38.4721,38.543,42287.0
2022-12-30 12:10:00,43.51,43.52,43.47,43.48,32375.0,38.543,38.5519,38.5076,38.5164,32375.0
2022-12-30 12:15:00,43.48,43.49,43.44,43.45,32696.0,38.5164,38.5253,38.481,38.4899,32696.0
2022-12-30 12:20:00,43.45,43.49,43.44,43.49,20142.0,38.4899,38.5253,38.481,38.5253,20142.0
2022-12-30 12:25:00,43.48,43.49,43.44,43.47,32795.0,38.5164,38.5253,38.481,38.5076,32795.0
2022-12-30 12:30:00,43.48,43.49,43.47,43.48,16375.0,38.5164,38.5253,38.5076,38.5164,16375.0
2022-12-30 12:35:00,43.48,43.5,43.47,43.5,45081.0,38.5164,38.5342,38.5076,38.5342,45081.0
2022-12-30 12:40:00,43.5,43.54,43.47,43.53,46344.0,38.5342,38.5696,38.5076,38.5607,46344.0
2022-12-30 12:45:00,43.54,43.57,43.53,43.55,15609.0,38.5696,38.5962,38.5607,38.5784,15609.0
2022-12-30 12:50:00,43.56,43.58,43.54,43.55,48031.0,38.5873,38.605,38.5696,38.5784,48031.0
2022-12-30 12:55:00,43.55,43.59,43.54,43.59,29240.0,38.5784,38.6139,38.5696,38.6139,29240.0
2022-12-30 13:00:00,43.6,43.62,43.56,43.59,53206.0,38.6227,38.6405,38.5873,38.6139,53206.0
2022-12-30 13:05:00,43.59,43.6,43.57,43.6,15741.0,38.6139,38.6227,38.5962,38.6227,15741.0
2022-12-30 13:10:00,43.59,43.6,43.54,43.54,17396.0,38.6139,38.6227,38.5696,38.5696,17396.0
2022-12-30 13:15:00,43.54,43.55,43.49,43.51,62861.0,38.5696,38.5784,38.5253,38.543,62861.0
2022-12-30 13:20:00,43.5,43.51,43.37,43.39,38125.0,38.5342,38.543,38.419,38.4367,38125.0
2022-12-30 13:25:00,43.37,43.43,43.31,43.42,34246.0,38.419,38.4721,38.3658,38.4633,34246.0
2022-12-30 13:30:00,43.42,43.44,43.39,43.44,32608.0,38.4633,38.481,38.4367,38.481,32608.0
2022-12-30 13:35:00,43.45,43.48,43.45,43.46,21074.0,38.4899,38.5164,38.4899,38.4987,21074.0
2022-12-30 13:40:00,43.46,43.46,43.42,43.45,20969.0,38.4987,38.4987,38.4633,38.4899,20969.0
2022-12-30 13:45:00,43.46,43.46,43.38,43.4,28885.0,38.4987,38.4987,38.4279,38.4456,28885.0
2022-12-30 13:50:00,43.4,43.43,43.38,43.43,23196.0,38.4456,38.4721,38.4279,38.4721,23196.0
2022-12-30 13:55:00,43.43,43.46,43.4,43.44,32089.0,38.4721,38.4987,38.4456,38.481,32089.0
2022-12-30 14:00:00,43.44,43.47,43.4,43.41,28563.0,38.481,38.5076,38.4456,38.4544,28563.0
2022-12-30 14:05:00,43.41,43.41,43.35,43.36,26345.0,38.4544,38.4544,38.4013,38.4101,26345.0
2022-12-30 14:10:00,43.36,43.4,43.34,43.38,48012.0,38.4101,38.4456,38.3924,38.4279,48012.0
2022-12-30 14:15:00,43.38,43.44,43.36,43.42,35274.0,38.4279,38.481,38.4101,38.4633,35274.0
2022-12-30 14:20:00,43.43,43.44,43.4,43.43,26765.0,38.4721,38.481,38.4456,38.4721,26765.0
2022-12-30 14:25:00,43.44,43.45,43.4,43.44,19777.0,38.481,38.4899,38.4456,38.481,19777.0
2022-12-30 14:30:00,43.43,43.47,43.43,43.47,41721.0,38.4721,38.5076,38.4721,38.5076,41721.0
2022-12-30 14:35:00,43.46,43.47,43.42,43.45,62332.0,38.4987,38.5076,38.4633,38.4899,62332.0
2022-12-30 14:40:00,43.46,43.46,43.41,43.43,42045.0,38.4987,38.4987,38.4544,38.4721,42045.0
2022-12-30 14:45:00,43.43,43.44,43.33,43.34,62397.0,38.4721,38.481,38.3836,38.3924,62397.0
2022-12-30 14:50:00,43.35,43.42,43.34,43.41,23272.0,38.4013,38.4633,38.3924,38.4544,23272.0
2022-12-30 14:55:00,43.4,43.4,43.36,43.37,28354.0,38.4456,38.4456,38.4101,38.419,28354.0
2022-12-30 15:00:00,43.36,43.44,43.36,43.41,30061.0,38.4101,38.481,38.4101,38.4544,30061.0
2022-12-30 15:05:00,43.42,43.46,43.42,43.44,42192.0,38.4633,38.4987,38.4633,38.481,42192.0
2022-12-30 15:10:00,43.44,43.49,43.43,43.45,45220.0,38.481,38.5253,38.4721,38.4899,45220.0
2022-12-30 15:15:00,43.45,43.49,43.42,43.44,58843.0,38.4899,38.5253,38.4633,38.481,58843.0
2022-12-30 15:20:00,43.44,43.47,43.43,43.45,31748.0,38.481,38.5076,38.4721,38.4899,31748.0
2022-12-30 15:25:00,43.45,43.46,43.41,43.43,44617.0,38.4899,38.4987,38.4544,38.4721,44617.0
2022-12-30 15:30:00,43.43,43.49,43.41,43.47,89976.0,38.4721,38.5253,38.4544,38.5076,89976.0
2022-12-30 15:35:00,43.47,43.49,43.44,43.48,61477.0,38.5076,38.5253,38.481,38.5164,61477.0
2022-12-30 15:40:00,43.48,43.52,43.47,43.51,44534.0,38.5164,38.5519,38.5076,38.543,44534.0
2022-12-30 15:45:00,43.51,43.61,43.49,43.61,102674.0,38.543,38.6316,38.5253,38.6316,102674.0
2022-12-30 15:50:00,43.61,43.7,43.6,43.65,268195.0,38.6316,38.7113,38.6227,38.667,268195.0
2022-12-30 15:55:00,43.64,43.64,43.58,43.62,494774.0,38.6582,38.6582,38.605,38.6405,494774.0
2023-01-03 09:30:00,44.2,44.53,44.08,44.44,288070.0,39.1542,39.4466,39.0479,39.3668,288070.0
2023-01-03 09:35:00,44.45,44.56,44.43,44.46,82366.0,39.3757,39.4732,39.358,39.3846,82366.0
2023-01-03 09:40:00,44.49,44.72,44.45,44.72,160242.0,39.4111,39.6149,39.3757,39.6149,160242.0
2023-01-03 09:45:00,44.73,44.73,44.53,44.66,289381.0,39.6237,39.6237,39.4466,39.5617,289381.0
2023-01-03 09:50:00,44.65,44.69,44.5,44.56,191229.0,39.5529,39.5883,39.42,39.4732,191229.0
2023-01-03 09:55:00,44.55,44.56,44.43,44.46,301223.0,39.4643,39.4732,39.358,39.3846,301223.0
2023-01-03 10:00:00,44.46,44.68,44.45,44.59,177474.0,39.3846,39.5795,39.3757,39.4997,177474.0
2023-01-03 10:05:00,44.6,44.64,44.5,44.55,183982.0,39.5086,39.544,39.42,39.4643,183982.0
2023-01-03 10:10:00,44.55,44.58,44.35,44.36,77934.0,39.4643,39.4909,39.2871,39.296,77934.0
2023-01-03 10:15:00,44.36,44.4,44.17,44.22,169770.0,39.296,39.3314,39.1277,39.172,169770.0
2023-01-03 10:20:00,44.22,44.35,44.17,44.34,89811.0,39.172,39.2871,39.1277,39.2783,89811.0
2023-01-03 10:25:00,44.33,44.48,44.33,44.48,66832.0,39.2694,39.4023,39.2694,39.4023,66832.0
2023-01-03 10:30:00,44.48,44.58,44.46,44.57,103974.0,39.4023,39.4909,39.3846,39.482,103974.0
2023-01-03 10:35:00,44.57,44.72,44.56,44.71,92588.0,39.482,39.6149,39.4732,39.606,92588.0
2023-01-03 10:40:00,44.71,44.84,44.7,44.83,112936.0,39.606,39.7212,39.5972,39.7123,112936.0
2023-01-03 10:45:00,44.83,44.91,44.8,44.91,82506.0,39.7123,39.7832,39.6858,39.7832,82506.0
2023-01-03 10:50:00,44.91,44.96,44.86,44.93,174691.0,39.7832,39.8275,39.7389,39.8009,174691.0
2023-01-03 10:55:00,44.93,45.01,44.92,45.0,103051.0,39.8009,39.8718,39.7921,39.8629,103051.0
2023-01-03 11:00:00,45.01,45.03,44.95,44.96,189578.0,39.8718,39.8895,39.8186,39.8275,189578.0
2023-01-03 11:05:00,44.96,44.97,44.84,44.84,247639.0,39.8275,39.8363,39.7212,39.7212,247639.0
2023-01-03 11:10:00,44.84,44.89,44.71,44.77,324326.0,39.7212,39.7655,39.606,39.6592,324326.0
2023-01-03 11:15:00,44.78,44.81,44.71,44.76,116122.0,39.668,39.6946,39.606,39.6503,116122.0
2023-01-03 11:20:00,44.76,44.79,44.67,44.7,106648.0,39.6503,39.6769,39.5706,39.5972,106648.0
2023-01-03 11:25:00,44.71,44.72,44.6,44.66,84700.0,39.606,39.6149,39.5086,39.5617,84700.0
2023-01-03 11:30:00,44.66,44.68,44.56,44.61,95732.0,39.5617,39.5795,39.4732,39.5174,95732.0
2023-01-03 11:35:00,44.62,44.82,44.61,44.76,100007.0,39.5263,39.7035,39.5174,39.6503,100007.0
2023-01-03 11:40:00,44.76,44.76,44.6,44.62,85958.0,39.6503,39.6503,39.5086,39.5263,85958.0
2023-01-03 11:45:00,44.62,44.64,44.58,44.64,65139.0,39.5263,39.544,39.4909,39.544,65139.0
2023-01-03 11:50:00,44.64,44.7,44.63,44.68,82156.0,39.544,39.5972,39.5352,39.5795,82156.0
2023-01-03 11:55:00,44.66,44.67,44.58,44.64,32864.0,39.5617,39.5706,39.4909,39.544,32864.0
2023-01-03 12:00:00,44.64,44.65,44.53,44.57,75730.0,39.544,39.5529,39.4466,39.482,75730.0
2023-01-03 12:05:00,44.56,44.6,44.51,44.54,64578.0,39.4732,39.5086,39.4289,39.4554,64578.0
2023-01-03 12:10:00,44.55,44.55,44.5,44.51,83499.0,39.4643,39.4643,39.42,39.4289,83499.0
2023-01-03 12:15:00,44.52,44.54,44.45,44.48,49792.0,39.4377,39.4554,39.3757,39.4023,49792.0
2023-01-03 12:20:00,44.48,44.49,44.38,44.39,65941.0,39.4023,39.4111,39.3137,39.3226,65941.0
2023-01-03 12:25:00,44.39,44.43,44.36,44.37,48072.0,39.3226,39.358,39.296,39.3048,48072.0
2023-01-03 12:30:00,44.37,44.49,44.36,44.48,76656.0,39.3048,39.4111,39.296,39.4023,76656.0
2023-01-03 12:35:00,44.48,44.49,44.4,44.41,58703.0,39.4023,39.4111,39.3314,39.3403,58703.0
2023-01-03 12:40:00,44.41,44.41,44.28,44.33,84275.0,39.3403,39.3403,39.2251,39.2694,84275.0
2023-01-03 12:45:00,44.32,44.32,44.18,44.21,47041.0,39.2605,39.2605,39.1365,39.1631,47041.0
2023-01-03 12:50:00,44.21,44.29,44.2,44.29,60072.0,39.1631,39.234,39.1542,39.234,60072.0
2023-01-03 12:55:00,44.29,44.36,44.27,44.33,43011.0,39.234,39.296,39.2163,39.2694,43011.0
2023-01-03 13:00:00,44.32,44.36,44.3,44.36,21448.0,39.2605,39.296,39.2428,39.296,21448.0
2023-01-03 13:05:00,44.35,44.38,44.32,44.38,30703.0,39.2871,39.3137,39.2605,39.3137,30703.0
2023-01-03 13:10:00,44.37,44.44,44.36,44.41,47914.0,39.3048,39.3668,39.296,39.3403,47914.0
2023-01-03 13:15:00,44.41,44.48,44.4,44.48,46963.0,39.3403,39.4023,39.3314,39.4023,46963.0
2023-01-03 13:20:00,44.48,44.55,44.44,44.54,42348.0,39.4023,39.4643,39.3668,39.4554,42348.0
2023-01-03 13:25:00,44.54,44.59,44.52,44.56,70247.0,39.4554,39.4997,39.4377,39.4732,70247.0
2023-01-03 13:30:00,44.55,44.56,44.47,44.51,50243.0,39.4643,39.4732,39.3934,39.4289,50243.0
2023-01-03 13:35:00,44.51,44.53,44.45,44.46,38357.0,39.4289,39.4466,39.3757,39.3846,38357.0
2023-01-03 13:40:00,44.45,44.52,44.45,44.51,37362.0,39.3757,39.4377,39.3757,39.4289,37362.0
2023-01-03 13:45:00,44.51,44.51,44.45,44.46,76859.0,39.4289,39.4289,39.3757,39.3846,76859.0
2023-01-03 13:50:00,44.46,44.51,44.44,44.49,43038.0,39.3846,39.4289,39.3668,39.4111,43038.0
2023-01-03 13:55:00,44.48,44.53,44.47,44.52,28055.0,39.4023,39.4466,39.3934,39.4377,28055.0
2023-01-03 14:00:00,44.53,44.54,44.46,44.51,70175.0,39.4466,39.4554,39.3846,39.4289,70175.0
2023-01-03 14:05:00,44.51,44.55,44.49,44.53,48183.0,39.4289,39.4643,39.4111,39.4466,48183.0
2023-01-03 14:10:00,44.53,44.54,44.43,44.45,74755.0,39.4466,39.4554,39.358,39.3757,74755.0
2023-01-03 14:15:00,44.46,44.51,44.44,44.46,45976.0,39.3846,39.4289,39.3668,39.3846,45976.0
2023-01-03 14:20:00,44.46,44.46,44.41,44.44,79459.0,39.3846,39.3846,39.3403,39.3668,79459.0
2023-01-03 14:25:00,44.45,44.46,44.38,44.43,48121.0,39.3757,39.3846,39.3137,39.358,48121.0
2023-01-03 14:30:00,44.43,44.43,44.28,44.3,57023.0,39.358,39.358,39.2251,39.2428,57023.0
2023-01-03 14:35:00,44.3,44.34,44.27,44.33,50514.0,39.2428,39.2783,39.2163,39.2694,50514.0
2023-01-03 14:40:00,44.33,44.49,44.32,44.47,103550.0,39.2694,39.4111,39.2605,39.3934,103550.0
2023-01-03 14:45:00,44.48,44.65,44.48,44.59,101264.0,39.4023,39.5529,39.4023,39.4997,101264.0
2023-01-03 14:50:00,44.59,44.6,44.52,44.54,44433.0,39.4997,39.5086,39.4377,39.4554,44433.0
2023-01-03 14:55:00,44.54,44.58,44.51,44.54,54438.0,39.4554,39.4909,39.4289,39.4554,54438.0
2023-01-03 15:00:00,44.54,44.62,44.53,44.58,68972.0,39.4554,39.5263,39.4466,39.4909,68972.0
2023-01-03 15:05:00,44.58,44.61,44.56,44.58,47059.0,39.4909,39.5174,39.4732,39.4909,47059.0
2023-01-03 15:10:00,44.58,44.62,44.55,44.61,54739.0,39.4909,39.5263,39.4643,39.5174,54739.0
2023-01-03 15:15:00,44.61,44.64,44.56,44.58,146323.0,39.5174,39.544,39.4732,39.4909,146323.0
2023-01-03 15:20:00,44.58,44.58,44.51,44.56,68318.0,39.4909,39.4909,39.4289,39.4732,68318.0
2023-01-03 15:25:00,44.57,44.67,44.56,44.66,132580.0,39.482,39.5706,39.4732,39.5617,132580.0
2023-01-03 15:30:00,44.66,44.69,44.61,44.68,103014.0,39.5617,39.5883,39.5174,39.5795,103014.0
2023-01-03 15:35:00,44.68,44.72,44.64,44.64,90616.0,39.5795,39.6149,39.544,39.544,90616.0
2023-01-03 15:40:00,44.64,44.68,44.59,44.61,138726.0,39.544,39.5795,39.4997,39.5174,138726.0
2023-01-03 15:45:00,44.61,44.63,44.58,44.61,169044.0,39.5174,39.5352,39.4909,39.5174,169044.0
2023-01-03 15:50:00,44.62,44.67,44.54,44.59,236876.0,39.5263,39.5706,39.4554,39.4997,236876.0
2023-01-03 15:55:00,44.59,44.66,44.59,44.62,642179.0,39.4997,39.5617,39.4997,39.5263,642179.0
2023-01-04 09:30:00,45.11,45.35,45.11,45.19,287345.0,39.9604,40.173,39.9604,40.0312,287345.0
2023-01-04 09:35:00,45.19,45.41,45.19,45.41,87620.0,40.0312,40.2261,40.0312,40.2261,87620.0
2023-01-04 09:40:00,45.41,45.51,45.37,45.38,123547.0,40.2261,40.3147,40.1907,40.1995,123547.0
2023-01-04 09:45:00,45.37,45.44,45.32,45.34,150857.0,40.1907,40.2527,40.1464,40.1641,150857.0
2023-01-04 09:50:00,45.34,45.46,45.31,45.46,79340.0,40.1641,40.2704,40.1375,40.2704,79340.0
2023-01-04 09:55:00,45.46,45.51,45.4,45.5,196278.0,40.2704,40.3147,40.2173,40.3058,196278.0
2023-01-04 10:00:00,45.49,45.53,45.25,45.35,217087.0,40.297,40.3324,40.0844,40.173,217087.0
2023-01-04 10:05:00,45.36,45.4,45.23,45.3,146093.0,40.1818,40.2173,40.0667,40.1287,146093.0
2023-01-04 10:10:00,45.3,45.39,45.24,45.39,175545.0,40.1287,40.2084,40.0755,40.2084,175545.0
2023-01-04 10:15:00,45.39,45.45,45.32,45.44,115465.0,40.2084,40.2616,40.1464,40.2527,115465.0
2023-01-04 10:20:00,45.44,45.53,45.36,45.53,154077.0,40.2527,40.3324,40.1818,40.3324,154077.0
2023-01-04 10:25:00,45.52,45.57,45.48,45.56,143243.0,40.3236,40.3679,40.2881,40.359,143243.0
2023-01-04 10:30:00,45.55,45.65,45.55,45.64,132780.0,40.3501,40.4387,40.3501,40.4299,132780.0
2023-01-04 10:35:00,45.64,45.68,45.52,45.6,144807.0,40.4299,40.4653,40.3236,40.3944,144807.0
2023-01-04 10:40:00,45.61,45.69,45.57,45.69,110110.0,40.4033,40.4742,40.3679,40.4742,110110.0
2023-01-04 10:45:00,45.68,45.8,45.67,45.75,106662.0,40.4653,40.5716,40.4564,40.5273,106662.0
2023-01-04 10:50:00,45.74,45.78,45.68,45.78,107670.0,40.5184,40.5539,40.4653,40.5539,107670.0
2023-01-04 10:55:00,45.78,45.91,45.74,45.81,293144.0,40.5539,40.669,40.5184,40.5805,293144.0
2023-01-04 11:00:00,45.81,45.85,45.72,45.76,69251.0,40.5805,40.6159,40.5007,40.5362,69251.0
2023-01-04 11:05:00,45.75,45.89,45.74,45.89,75566.0,40.5273,40.6513,40.5184,40.6513,75566.0
2023-01-04 11:10:00,45.89,46.01,45.88,45.98,287876.0,40.6513,40.7576,40.6425,40.731,287876.0
2023-01-04 11:15:00,45.99,46.09,45.94,46.08,235084.0,40.7399,40.8285,40.6956,40.8196,235084.0
2023-01-04 11:20:00,46.09,46.19,46.08,46.19,171330.0,40.8285,40.9171,40.8196,40.9171,171330.0
2023-01-04 11:25:00,46.19,46.22,46.08,46.11,211805.0,40.9171,40.9436,40.8196,40.8462,211805.0
2023-01-04 11:30:00,46.11,46.27,46.09,46.27,183032.0,40.8462,40.9879,40.8285,40.9879,183032.0
2023-01-04 11:35:00,46.27,46.31,46.19,46.29,675550.0,40.9879,41.0234,40.9171,41.0057,675550.0
2023-01-04 11:40:00,46.29,46.36,46.28,46.36,146366.0,41.0057,41.0677,40.9968,41.0677,146366.0
2023-01-04 11:45:00,46.36,46.36,46.3,46.3,131410.0,41.0677,41.0677,41.0145,41.0145,131410.0
2023-01-04 11:50:00,46.31,46.35,46.29,46.34,59951.0,41.0234,41.0588,41.0057,41.05,59951.0
2023-01-04 11:55:00,46.34,46.39,46.32,46.38,252212.0,41.05,41.0942,41.0322,41.0854,252212.0
2023-01-04 12:00:00,46.38,46.4,46.28,46.3,487403.0,41.0854,41.1031,40.9968,41.0145,487403.0
2023-01-04 12:05:00,46.3,46.37,46.26,46.34,220374.0,41.0145,41.0765,40.9791,41.05,220374.0
2023-01-04 12:10:00,46.34,46.35,46.16,46.16,200863.0,41.05,41.0588,40.8905,40.8905,200863.0
2023-01-04 12:15:00,46.16,46.2,46.13,46.18,139150.0,40.8905,40.9259,40.8639,40.9082,139150.0
2023-01-04 12:20:00,46.17,46.27,46.16,46.19,73378.0,40.8994,40.9879,40.8905,40.9171,73378.0
2023-01-04 12:25:00,46.18,46.22,46.17,46.21,69090.0,40.9082,40.9436,40.8994,40.9348,69090.0
2023-01-04 12:30:00,46.21,46.25,46.2,46.25,58688.0,40.9348,40.9702,40.9259,40.9702,58688.0
2023-01-04 12:35:00,46.24,46.26,46.19,46.26,60806.0,40.9614,40.9791,40.9171,40.9791,60806.0
2023-01-04 12:40:00,46.25,46.26,46.15,46.16,38949.0,40.9702,40.9791,40.8816,40.8905,38949.0
2023-01-04 12:45:00,46.16,46.17,46.06,46.09,54666.0,40.8905,40.8994,40.8019,40.8285,54666.0
2023-01-04 12:50:00,46.08,46.1,46.04,46.05,66765.0,40.8196,40.8373,40.7842,40.7931,66765.0
2023-01-04 12:55:00,46.05,46.06,45.98,45.99,63148.0,40.7931,40.8019,40.731,40.7399,63148.0
2023-01-04 13:00:00,46.0,46.0,45.93,45.97,64480.0,40.7488,40.7488,40.6868,40.7222,64480.0
2023-01-04 13:05:00,45.97,46.05,45.97,46.02,59283.0,40.7222,40.7931,40.7222,40.7665,59283.0
2023-01-04 13:10:00,46.02,46.05,46.01,46.05,32431.0,40.7665,40.7931,40.7576,40.7931,32431.0
2023-01-04 13:15:00,46.05,46.06,46.02,46.05,73951.0,40.7931,40.8019,40.7665,40.7931,73951.0
2023-01-04 13:20:00,46.04,46.11,46.03,46.11,48430.0,40.7842,40.8462,40.7753,40.8462,48430.0
2023-01-04 13:25:00,46.11,46.14,46.05,46.09,63548.0,40.8462,40.8728,40.7931,40.8285,63548.0
2023-01-04 13:30:00,46.09,46.12,46.05,46.07,44524.0,40.8285,40.8551,40.7931,40.8108,44524.0
2023-01-04 13:35:00,46.06,46.12,46.05,46.11,310083.0,40.8019,40.8551,40.7931,40.8462,310083.0
2023-01-04 13:40:00,46.11,46.17,46.1,46.12,65851.0,40.8462,40.8994,40.8373,40.8551,65851.0
2023-01-04 13:45:00,46.12,46.13,46.06,46.07,51660.0,40.8551,40.8639,40.8019,40.8108,51660.0
2023-01-04 13:50:00,46.07,46.08,46.02,46.03,42218.0,40.8108,40.8196,40.7665,40.7753,42218.0
2023-01-04 13:55:00,46.03,46.04,45.93,46.0,68499.0,40.7753,40.7842,40.6868,40.7488,68499.0
2023-01-04 14:00:00,45.96,46.04,45.77,45.93,147966.0,40.7133,40.7842,40.545,40.6868,147966.0
2023-01-04 14:05:00,45.93,45.98,45.77,45.78,99585.0,40.6868,40.731,40.545,40.5539,99585.0
2023-01-04 14:10:00,45.79,45.87,45.76,45.86,62954.0,40.5627,40.6336,40.5362,40.6247,62954.0
2023-01-04 14:15:00,45.86,45.98,45.85,45.93,187355.0,40.6247,40.731,40.6159,40.6868,187355.0
2023-01-04 14:20:00,45.93,45.93,45.66,45.72,121909.0,40.6868,40.6868,40.4476,40.5007,121909.0
2023-01-04 14:25:00,45.72,45.72,45.53,45.61,137563.0,40.5007,40.5007,40.3324,40.4033,137563.0
2023-01-04 14:30:00,45.62,45.62,45.53,45.62,91418.0,40.4121,40.4121,40.3324,40.4121,91418.0
2023-01-04 14:35:00,45.62,45.67,45.55,45.58,130050.0,40.4121,40.4564,40.3501,40.3767,130050.0
2023-01-04 14:40:00,45.57,45.68,45.55,45.6,51460.0,40.3679,40.4653,40.3501,40.3944,51460.0
2023-01-04 14:45:00,45.61,45.69,45.58,45.64,72287.0,40.4033,40.4742,40.3767,40.4299,72287.0
2023-01-04 14:50:00,45.64,45.65,45.59,45.64,49551.0,40.4299,40.4387,40.3856,40.4299,49551.0
2023-01-04 14:55:00,45.63,45.72,45.63,45.72,51236.0,40.421,40.5007,40.421,40.5007,51236.0
2023-01-04 15:00:00,45.72,45.83,45.72,45.83,219191.0,40.5007,40.5982,40.5007,40.5982,219191.0
2023-01-04 15:05:00,45.83,45.85,45.75,45.84,79990.0,40.5982,40.6159,40.5273,40.607,79990.0
2023-01-04 15:10:00,45.84,45.88,45.81,45.84,141934.0,40.607,40.6425,40.5805,40.607,141934.0
2023-01-04 15:15:00,45.84,45.88,45.82,45.88,235609.0,40.607,40.6425,40.5893,40.6425,235609.0
2023-01-04 15:20:00,45.89,45.93,45.83,45.85,99227.0,40.6513,40.6868,40.5982,40.6159,99227.0
2023-01-04 15:25:00,45.87,45.95,45.86,45.91,317452.0,40.6336,40.7045,40.6247,40.669,317452.0
2023-01-04 15:30:00,45.91,45.97,45.89,45.93,337033.0,40.669,40.7222,40.6513,40.6868,337033.0
2023-01-04 15:35:00,45.93,45.94,45.75,45.84,237181.0,40.6868,40.6956,40.5273,40.607,237181.0
2023-01-04 15:40:00,45.85,45.89,45.77,45.8,436019.0,40.6159,40.6513,40.545,40.5716,436019.0
2023-01-04 15:45:00,45.8,45.87,45.73,45.8,470377.0,40.5716,40.6336,40.5096,40.5716,470377.0
2023-01-04 15:50:00,45.8,45.91,45.79,45.9,411184.0,40.5716,40.669,40.5627,40.6602,411184.0
2023-01-04 15:55:00,45.91,46.05,45.9,46.02,902739.0,40.669,40.7931,40.6602,40.7665,902739.0
2023-01-05 09:30:00,45.86,46.0,45.37,45.43,253172.0,40.6247,40.7488,40.1907,40.2438,253172.0
2023-01-05 09:35:00,45.44,45.51,45.39,45.45,106052.0,40.2527,40.3147,40.2084,40.2616,106052.0
2023-01-05 09:40:00,45.44,45.46,45.28,45.46,127558.0,40.2527,40.2704,40.111,40.2704,127558.0
2023-01-05 09:45:00,45.46,45.47,45.19,45.28,144021.0,40.2704,40.2793,40.0312,40.111,144021.0
2023-01-05 09:50:00,45.27,45.39,45.23,45.3,102072.0,40.1021,40.2084,40.0667,40.1287,102072.0
2023-01-05 09:55:00,45.3,45.36,45.2,45.22,83764.0,40.1287,40.1818,40.0401,40.0578,83764.0
2023-01-05 10:00:00,45.22,45.24,45.06,45.13,208291.0,40.0578,40.0755,39.9161,39.9781,208291.0
2023-01-05 10:05:00,45.13,45.35,45.06,45.27,127297.0,39.9781,40.173,39.9161,40.1021,127297.0
2023-01-05 10:10:00,45.28,45.47,45.26,45.46,51789.0,40.111,40.2793,40.0932,40.2704,51789.0
2023-01-05 10:15:00,45.46,45.47,45.39,45.44,129743.0,40.2704,40.2793,40.2084,40.2527,129743.0
2023-01-05 10:20:00,45.45,45.45,45.4,45.43,100731.0,40.2616,40.2616,40.2173,40.2438,100731.0
2023-01-05 10:25:00,45.43,45.46,45.4,45.41,60944.0,40.2438,40.2704,40.2173,40.2261,60944.0
2023-01-05 10:30:00,45.41,45.49,45.39,45.48,80081.0,40.2261,40.297,40.2084,40.2881,80081.0
2023-01-05 10:35:00,45.47,45.54,45.45,45.51,51187.0,40.2793,40.3413,40.2616,40.3147,51187.0
2023-01-05 10:40:00,45.51,45.62,45.49,45.61,43788.0,40.3147,40.4121,40.297,40.4033,43788.0
2023-01-05 10:45:00,45.61,45.62,45.54,45.57,84029.0,40.4033,40.4121,40.3413,40.3679,84029.0
2023-01-05 10:50:00,45.58,45.59,45.45,45.48,94134.0,40.3767,40.3856,40.2616,40.2881,94134.0
2023-01-05 10:55:00,45.47,45.5,45.4,45.42,89988.0,40.2793,40.3058,40.2173,40.235,89988.0
2023-01-05 11:00:00,45.41,45.43,45.32,45.41,146556.0,40.2261,40.2438,40.1464,40.2261,146556.0
2023-01-05 11:05:00,45.41,45.5,45.39,45.49,186935.0,40.2261,40.3058,40.2084,40.297,186935.0
2023-01-05 11:10:00,45.5,45.54,45.47,45.49,67367.0,40.3058,40.3413,40.2793,40.297,67367.0
2023-01-05 11:15:00,45.48,45.5,45.41,45.41,48909.0,40.2881,40.3058,40.2261,40.2261,48909.0
2023-01-05 11:20:00,45.41,45.43,45.35,45.37,128660.0,40.2261,40.2438,40.173,40.1907,128660.0
2023-01-05 11:25:00,45.36,45.36,45.27,45.33,72775.0,40.1818,40.1818,40.1021,40.1552,72775.0
2023-01-05 11:30:00,45.33,45.41,45.31,45.38,56020.0,40.1552,40.2261,40.1375,40.1995,56020.0
2023-01-05 11:35:00,45.38,45.47,45.38,45.46,26704.0,40.1995,40.2793,40.1995,40.2704,26704.0
2023-01-05 11:40:00,45.46,45.56,45.45,45.56,50356.0,40.2704,40.359,40.2616,40.359,50356.0
2023-01-05 11:45:00,45.55,45.6,45.55,45.58,26129.0,40.3501,40.3944,40.3501,40.3767,26129.0
2023-01-05 11:50:00,45.58,45.58,45.46,45.48,34060.0,40.3767,40.3767,40.2704,40.2881,34060.0
2023-01-05 11:55:00,45.48,45.53,45.48,45.53,41217.0,40.2881,40.3324,40.2881,40.3324,41217.0
2023-01-05 12:00:00,45.53,45.59,45.52,45.58,26365.0,40.3324,40.3856,40.3236,40.3767,26365.0
2023-01-05 12:05:00,45.58,45.69,45.55,45.69,54861.0,40.3767,40.4742,40.3501,40.4742,54861.0
2023-01-05 12:10:00,45.68,45.69,45.61,45.65,33446.0,40.4653,40.4742,40.4033,40.4387,33446.0
2023-01-05 12:15:00,45.65,45.65,45.57,45.59,64735.0,40.4387,40.4387,40.3679,40.3856,64735.0
2023-01-05 12:20:00,45.59,45.66,45.58,45.62,89402.0,40.3856,40.4476,40.3767,40.4121,89402.0
2023-01-05 12:25:00,45.62,45.62,45.5,45.53,57485.0,40.4121,40.4121,40.3058,40.3324,57485.0
2023-01-05 12:30:00,45.53,45.6,45.52,45.58,45345.0,40.3324,40.3944,40.3236,40.3767,45345.0
2023-01-05 12:35:00,45.58,45.61,45.56,45.59,27925.0,40.3767,40.4033,40.359,40.3856,27925.0
2023-01-05 12:40:00,45.59,45.6,45.54,45.57,32628.0,40.3856,40.3944,40.3413,40.3679,32628.0
2023-01-05 12:45:00,45.58,45.61,45.56,45.59,24587.0,40.3767,40.4033,40.359,40.3856,24587.0
2023-01-05 12:50:00,45.59,45.59,45.48,45.52,48940.0,40.3856,40.3856,40.2881,40.3236,48940.0
2023-01-05 12:55:00,45.52,45.52,45.49,45.51,25948.0,40.3236,40.3236,40.297,40.3147,25948.0
2023-01-05 13:00:00,45.52,45.55,45.51,45.54,27822.0,40.3236,40.3501,40.3147,40.3413,27822.0
2023-01-05 13:05:00,45.54,45.58,45.53,45.58,47598.0,40.3413,40.3767,40.3324,40.3767,47598.0
2023-01-05 13:10:00,45.58,45.58,45.54,45.55,25061.0,40.3767,40.3767,40.3413,40.3501,25061.0
2023-01-05 13:15:00,45.55,45.62,45.53,45.55,56800.0,40.3501,40.4121,40.3324,40.3501,56800.0
2023-01-05 13:20:00,45.55,45.77,45.54,45.69,64091.0,40.3501,40.545,40.3413,40.4742,64091.0
2023-01-05 13:25:00,45.69,45.81,45.66,45.8,171143.0,40.4742,40.5805,40.4476,40.5716,171143.0
2023-01-05 13:30:00,45.8,45.84,45.72,45.82,97574.0,40.5716,40.607,40.5007,40.5893,97574.0
2023-01-05 13:35:00,45.82,45.83,45.7,45.72,40550.0,40.5893,40.5982,40.483,40.5007,40550.0
2023-01-05 13:40:00,45.73,45.78,45.72,45.75,26315.0,40.5096,40.5539,40.5007,40.5273,26315.0
2023-01-05 13:45:00,45.75,45.76,45.72,45.73,32899.0,40.5273,40.5362,40.5007,40.5096,32899.0
2023-01-05 13:50:00,45.73,45.77,45.71,45.76,34492.0,40.5096,40.545,40.4919,40.5362,34492.0
2023-01-05 13:55:00,45.76,45.8,45.72,45.75,67709.0,40.5362,40.5716,40.5007,40.5273,67709.0
2023-01-05 14:00:00,45.75,45.82,45.73,45.79,76713.0,40.5273,40.5893,40.5096,40.5627,76713.0
2023-01-05 14:05:00,45.79,45.8,45.75,45.77,44093.0,40.5627,40.5716,40.5273,40.545,44093.0
2023-01-05 14:10:00,45.77,45.78,45.68,45.69,37511.0,40.545,40.5539,40.4653,40.4742,37511.0
2023-01-05 14:15:00,45.69,45.76,45.68,45.75,52707.0,40.4742,40.5362,40.4653,40.5273,52707.0
2023-01-05 14:20:00,45.76,45.79,45.72,45.78,78404.0,40.5362,40.5627,40.5007,40.5539,78404.0
2023-01-05 14:25:00,45.78,45.78,45.72,45.73,36008.0,40.5539,40.5539,40.5007,40.5096,36008.0
2023-01-05 14:30:00,45.73,45.78,45.72,45.73,34554.0,40.5096,40.5539,40.5007,40.5096,34554.0
2023-01-05 14:35:00,45.73,45.86,45.73,45.83,48234.0,40.5096,40.6247,40.5096,40.5982,48234.0
2023-01-05 14:40:00,45.84,45.85,45.8,45.8,30767.0,40.607,40.6159,40.5716,40.5716,30767.0
2023-01-05 14:45:00,45.8,45.91,45.8,45.89,54962.0,40.5716,40.669,40.5716,40.6513,54962.0
2023-01-05 14:50:00,45.89,45.91,45.87,45.89,50554.0,40.6513,40.669,40.6336,40.6513,50554.0
2023-01-05 14:55:00,45.88,45.91,45.83,45.84,56489.0,40.6425,40.669,40.5982,40.607,56489.0
2023-01-05 15:00:00,45.84,45.84,45.77,45.8,35434.0,40.607,40.607,40.545,40.5716,35434.0
2023-01-05 15:05:00,45.8,45.81,45.75,45.8,58997.0,40.5716,40.5805,40.5273,40.5716,58997.0
2023-01-05 15:10:00,45.8,45.8,45.73,45.76,42611.0,40.5716,40.5716,40.5096,40.5362,42611.0
2023-01-05 15:15:00,45.76,45.77,45.72,45.73,59794.0,40.5362,40.545,40.5007,40.5096,59794.0
2023-01-05 15:20:00,45.73,45.74,45.69,45.7,43371.0,40.5096,40.5184,40.4742,40.483,43371.0
2023-01-05 15:25:00,45.7,45.7,45.64,45.68,44602.0,40.483,40.483,40.4299,40.4653,44602.0
2023-01-05 15:30:00,45.67,45.7,45.61,45.7,75583.0,40.4564,40.483,40.4033,40.483,75583.0
2023-01-05 15:35:00,45.7,45.77,45.69,45.76,85944.0,40.483,40.545,40.4742,40.5362,85944.0
2023-01-05 15:40:00,45.76,45.76,45.7,45.75,107519.0,40.5362,40.5362,40.483,40.5273,107519.0
2023-01-05 15:45:00,45.75,45.81,45.72,45.73,146389.0,40.5273,40.5805,40.5007,40.5096,146389.0
2023-01-05 15:50:00,45.73,45.79,45.67,45.67,245357.0,40.5096,40.5627,40.4564,40.4564,245357.0
2023-01-05 15:55:00,45.68,45.73,45.65,45.66,544883.0,40.4653,40.5096,40.4387,40.4476,544883.0
2023-01-06 09:30:00,46.0,46.18,45.98,46.09,129225.0,40.7488,40.9082,40.731,40.8285,129225.0
2023-01-06 09:35:00,46.09,46.1,45.8,45.88,327502.0,40.8285,40.8373,40.5716,40.6425,327502.0
2023-01-06 09:40:00,45.89,45.89,45.53,45.57,102808.0,40.6513,40.6513,40.3324,40.3679,102808.0
2023-01-06 09:45:00,45.57,45.67,45.42,45.65,99142.0,40.3679,40.4564,40.235,40.4387,99142.0
2023-01-06 09:50:00,45.66,45.81,45.64,45.77,89685.0,40.4476,40.5805,40.4299,40.545,89685.0
2023-01-06 09:55:00,45.78,45.82,45.72,45.8,55231.0,40.5539,40.5893,40.5007,40.5716,55231.0
2023-01-06 10:00:00,45.8,46.02,45.77,45.9,94801.0,40.5716,40.7665,40.545,40.6602,94801.0
2023-01-06 10:05:00,45.91,46.0,45.84,45.97,61949.0,40.669,40.7488,40.607,40.7222,61949.0
2023-01-06 10:10:00,45.98,46.1,45.97,45.97,101026.0,40.731,40.8373,40.7222,40.7222,101026.0
2023-01-06 10:15:00,45.97,46.17,45.97,46.12,162783.0,40.7222,40.8994,40.7222,40.8551,162783.0
2023-01-06 10:20:00,46.13,46.16,46.09,46.13,45170.0,40.8639,40.8905,40.8285,40.8639,45170.0
2023-01-06 10:25:00,46.13,46.18,46.11,46.15,99405.0,40.8639,40.9082,40.8462,40.8816,99405.0
2023-01-06 10:30:00,46.15,46.18,46.09,46.17,59482.0,40.8816,40.9082,40.8285,40.8994,59482.0
2023-01-06 10:35:00,46.16,46.31,46.14,46.26,203992.0,40.8905,41.0234,40.8728,40.9791,203992.0
2023-01-06 10:40:00,46.26,46.37,46.21,46.26,127924.0,40.9791,41.0765,40.9348,40.9791,127924.0
2023-01-06 10:45:00,46.26,46.33,46.24,46.31,70736.0,40.9791,41.0411,40.9614,41.0234,70736.0
2023-01-06 10:50:00,46.32,46.33,46.23,46.27,51725.0,41.0322,41.0411,40.9525,40.9879,51725.0
2023-01-06 10:55:00,46.26,46.29,46.21,46.28,61443.0,40.9791,41.0057,40.9348,40.9968,61443.0
2023-01-06 11:00:00,46.28,46.31,46.27,46.27,51048.0,40.9968,41.0234,40.9879,40.9879,51048.0
2023-01-06 11:05:00,46.27,46.28,46.19,46.22,47322.0,40.9879,40.9968,40.9171,40.9436,47322.0
2023-01-06 11:10:00,46.23,46.24,46.16,46.21,64304.0,40.9525,40.9614,40.8905,40.9348,64304.0
2023-01-06 11:15:00,46.21,46.26,46.18,46.21,39576.0,40.9348,40.9791,40.9082,40.9348,39576.0
2023-01-06 11:20:00,46.21,46.23,46.17,46.21,68946.0,40.9348,40.9525,40.8994,40.9348,68946.0
2023-01-06 11:25:00,46.21,46.24,46.19,46.21,37264.0,40.9348,40.9614,40.9171,40.9348,37264.0
2023-01-06 11:30:00,46.21,46.23,46.19,46.22,39987.0,40.9348,40.9525,40.9171,40.9436,39987.0
2023-01-06 11:35:00,46.22,46.24,46.19,46.2,34254.0,40.9436,40.9614,40.9171,40.9259,34254.0
2023-01-06 11:40:00,46.2,46.22,46.17,46.19,123588.0,40.9259,40.9436,40.8994,40.9171,123588.0
2023-01-06 11:45:00,46.19,46.21,46.12,46.14,47188.0,40.9171,40.9348,40.8551,40.8728,47188.0
2023-01-06 11:50:00,46.14,46.24,46.13,46.22,166036.0,40.8728,40.9614,40.8639,40.9436,166036.0
2023-01-06 11:55:00,46.22,46.28,46.16,46.16,49975.0,40.9436,40.9968,40.8905,40.8905,49975.0
2023-01-06 12:00:00,46.16,46.19,46.15,46.17,31229.0,40.8905,40.9171,40.8816,40.8994,31229.0
2023-01-06 12:05:00,46.16,46.19,46.13,46.13,44343.0,40.8905,40.9171,40.8639,40.8639,44343.0
2023-01-06 12:10:00,46.12,46.17,46.12,46.15,32477.0,40.8551,40.8994,40.8551,40.8816,32477.0
2023-01-06 12:15:00,46.15,46.17,46.11,46.13,27138.0,40.8816,40.8994,40.8462,40.8639,27138.0
2023-01-06 12:20:00,46.13,46.17,46.08,46.1,36925.0,40.8639,40.8994,40.8196,40.8373,36925.0
2023-01-06 12:25:00,46.11,46.15,46.11,46.13,29667.0,40.8462,40.8816,40.8462,40.8639,29667.0
2023-01-06 12:30:00,46.13,46.16,46.08,46.08,24383.0,40.8639,40.8905,40.8196,40.8196,24383.0
2023-01-06 12:35:00,46.09,46.12,46.07,46.12,19955.0,40.8285,40.8551,40.8108,40.8551,19955.0
2023-01-06 12:40:00,46.12,46.12,46.08,46.12,16667.0,40.8551,40.8551,40.8196,40.8551,16667.0
2023-01-06 12:45:00,46.11,46.14,46.1,46.12,15349.0,40.8462,40.8728,40.8373,40.8551,15349.0
2023-01-06 12:50:00,46.13,46.14,46.08,46.09,25966.0,40.8639,40.8728,40.8196,40.8285,25966.0
2023-01-06 12:55:00,46.08,46.1,46.05,46.09,23855.0,40.8196,40.8373,40.7931,40.8285,23855.0
2023-01-06 13:00:00,46.09,46.11,46.05,46.07,24292.0,40.8285,40.8462,40.7931,40.8108,24292.0
2023-01-06 13:05:00,46.08,46.09,46.05,46.05,29298.0,40.8196,40.8285,40.7931,40.7931,29298.0
2023-01-06 13:10:00,46.05,46.2,46.05,46.2,105596.0,40.7931,40.9259,40.7931,40.9259,105596.0
2023-01-06 13:15:00,46.2,46.24,46.19,46.22,196523.0,40.9259,40.9614,40.9171,40.9436,196523.0
2023-01-06 13:20:00,46.22,46.22,46.12,46.15,61254.0,40.9436,40.9436,40.8551,40.8816,61254.0
2023-01-06 13:25:00,46.15,46.21,46.14,46.2,49263.0,40.8816,40.9348,40.8728,40.9259,49263.0
2023-01-06 13:30:00,46.2,46.28,46.2,46.27,49109.0,40.9259,40.9968,40.9259,40.9879,49109.0
2023-01-06 13:35:00,46.27,46.27,46.17,46.18,58165.0,40.9879,40.9879,40.8994,40.9082,58165.0
2023-01-06 13:40:00,46.19,46.22,46.18,46.19,44453.0,40.9171,40.9436,40.9082,40.9171,44453.0
2023-01-06 13:45:00,46.18,46.24,46.16,46.16,51402.0,40.9082,40.9614,40.8905,40.8905,51402.0
2023-01-06 13:50:00,46.16,46.17,46.13,46.15,21984.0,40.8905,40.8994,40.8639,40.8816,21984.0
2023-01-06 13:55:00,46.14,46.19,46.14,46.15,42465.0,40.8728,40.9171,40.8728,40.8816,42465.0
2023-01-06 14:00:00,46.15,46.17,46.14,46.14,38857.0,40.8816,40.8994,40.8728,40.8728,38857.0
2023-01-06 14:05:00,46.14,46.18,46.13,46.18,57396.0,40.8728,40.9082,40.8639,40.9082,57396.0
2023-01-06 14:10:00,46.18,46.26,46.17,46.26,54990.0,40.9082,40.9791,40.8994,40.9791,54990.0
2023-01-06 14:15:00,46.26,46.34,46.25,46.34,129594.0,40.9791,41.05,40.9702,41.05,129594.0
2023-01-06 14:20:00,46.34,46.37,46.33,46.36,82492.0,41.05,41.0765,41.0411,41.0677,82492.0
2023-01-06 14:25:00,46.37,46.37,46.27,46.27,116800.0,41.0765,41.0765,40.9879,40.9879,116800.0
2023-01-06 14:30:00,46.28,46.28,46.24,46.26,36026.0,40.9968,40.9968,40.9614,40.9791,36026.0
2023-01-06 14:35:00,46.25,46.3,46.25,46.29,48626.0,40.9702,41.0145,40.9702,41.0057,48626.0
2023-01-06 14:40:00,46.28,46.29,46.25,46.28,31312.0,40.9968,41.0057,40.9702,40.9968,31312.0
2023-01-06 14:45:00,46.28,46.49,46.26,46.31,268720.0,40.9968,41.1828,40.9791,41.0234,268720.0
2023-01-06 14:50:00,46.31,46.36,46.3,46.34,30408.0,41.0234,41.0677,41.0145,41.05,30408.0
2023-01-06 14:55:00,46.34,46.39,46.31,46.34,84675.0,41.05,41.0942,41.0234,41.05,84675.0
2023-01-06 15:00:00,46.33,46.43,46.33,46.41,33207.0,41.0411,41.1297,41.0411,41.112,33207.0
2023-01-06 15:05:00,46.41,46.44,46.38,46.41,43137.0,41.112,41.1385,41.0854,41.112,43137.0
2023-01-06 15:10:00,46.42,46.42,46.37,46.38,33123.0,41.1208,41.1208,41.0765,41.0854,33123.0
2023-01-06 15:15:00,46.38,46.4,46.3,46.31,36394.0,41.0854,41.1031,41.0145,41.0234,36394.0
2023-01-06 15:20:00,46.3,46.34,46.29,46.34,37848.0,41.0145,41.05,41.0057,41.05,37848.0
2023-01-06 15:25:00,46.34,46.36,46.31,46.31,51888.0,41.05,41.0677,41.0234,41.0234,51888.0
2023-01-06 15:30:00,46.31,46.4,46.3,46.4,84035.0,41.0234,41.1031,41.0145,41.1031,84035.0
2023-01-06 15:35:00,46.4,46.44,46.33,46.37,84194.0,41.1031,41.1385,41.0411,41.0765,84194.0
2023-01-06 15:40:00,46.37,46.39,46.36,46.39,56566.0,41.0765,41.0942,41.0677,41.0942,56566.0
2023-01-06 15:45:00,46.38,46.43,46.35,46.35,142889.0,41.0854,41.1297,41.0588,41.0588,142889.0
2023-01-06 15:50:00,46.36,46.38,46.28,46.32,217809.0,41.0677,41.0854,40.9968,41.0322,217809.0
2023-01-06 15:55:00,46.33,46.33,46.25,46.3,556195.0,41.0411,41.0411,40.9702,41.0145,556195.0
2023-01-09 09:30:00,46.41,46.45,46.28,46.32,211755.0,41.112,41.1474,40.9968,41.0322,211755.0
2023-01-09 09:35:00,46.34,46.38,46.22,46.27,122157.0,41.05,41.0854,40.9436,40.9879,122157.0
2023-01-09 09:40:00,46.28,46.28,46.17,46.27,58518.0,40.9968,40.9968,40.8994,40.9879,58518.0
2023-01-09 09:45:00,46.27,46.27,46.2,46.27,113814.0,40.9879,40.9879,40.9259,40.9879,113814.0
2023-01-09 09:50:00,46.27,46.29,46.12,46.27,90901.0,40.9879,41.0057,40.8551,40.9879,90901.0
2023-01-09 09:55:00,46.27,46.31,46.21,46.23,94014.0,40.9879,41.0234,40.9348,40.9525,94014.0
2023-01-09 10:00:00,46.22,46.33,46.19,46.3,50737.0,40.9436,41.0411,40.9171,41.0145,50737.0
2023-01-09 10:05:00,46.3,46.33,46.26,46.32,51267.0,41.0145,41.0411,40.9791,41.0322,51267.0
2023-01-09 10:10:00,46.32,46.38,46.31,46.36,40448.0,41.0322,41.0854,41.0234,41.0677,40448.0
2023-01-09 10:15:00,46.36,46.46,46.35,46.45,120758.0,41.0677,41.1563,41.0588,41.1474,120758.0
2023-01-09 10:20:00,46.45,46.48,46.34,46.39,46062.0,41.1474,41.174,41.05,41.0942,46062.0
2023-01-09 10:25:00,46.39,46.39,46.27,46.34,119988.0,41.0942,41.0942,40.9879,41.05,119988.0
2023-01-09 10:30:00,46.34,46.48,46.34,46.48,745175.0,41.05,41.174,41.05,41.174,745175.0
2023-01-09 10:35:00,46.47,46.5,46.44,46.48,44407.0,41.1651,41.1917,41.1385,41.174,44407.0
2023-01-09 10:40:00,46.48,46.54,46.46,46.51,41952.0,41.174,41.2271,41.1563,41.2005,41952.0
2023-01-09 10:45:00,46.51,46.58,46.5,46.58,46283.0,41.2005,41.2626,41.1917,41.2626,46283.0
2023-01-09 10:50:00,46.58,46.61,46.55,46.58,87410.0,41.2626,41.2891,41.236,41.2626,87410.0
2023-01-09 10:55:00,46.58,46.65,46.55,46.62,66295.0,41.2626,41.3246,41.236,41.298,66295.0
2023-01-09 11:00:00,46.62,46.63,46.53,46.56,58224.0,41.298,41.3068,41.2183,41.2448,58224.0
2023-01-09 11:05:00,46.57,46.58,46.53,46.58,38058.0,41.2537,41.2626,41.2183,41.2626,38058.0
2023-01-09 11:10:00,46.58,46.63,46.56,46.61,63414.0,41.2626,41.3068,41.2448,41.2891,63414.0
2023-01-09 11:15:00,46.61,46.63,46.54,46.55,68176.0,41.2891,41.3068,41.2271,41.236,68176.0
2023-01-09 11:20:00,46.54,46.63,46.54,46.63,77540.0,41.2271,41.3068,41.2271,41.3068,77540.0
2023-01-09 11:25:00,46.63,46.64,46.59,46.63,28487.0,41.3068,41.3157,41.2714,41.3068,28487.0
2023-01-09 11:30:00,46.63,46.66,46.59,46.61,224444.0,41.3068,41.3334,41.2714,41.2891,224444.0
2023-01-09 11:35:00,46.6,46.62,46.54,46.59,81478.0,41.2803,41.298,41.2271,41.2714,81478.0
2023-01-09 11:40:00,46.59,46.63,46.57,46.63,33855.0,41.2714,41.3068,41.2537,41.3068,33855.0
2023-01-09 11:45:00,46.63,46.71,46.62,46.64,276129.0,41.3068,41.3777,41.298,41.3157,276129.0
2023-01-09 11:50:00,46.65,46.67,46.6,46.66,66600.0,41.3246,41.3423,41.2803,41.3334,66600.0
2023-01-09 11:55:00,46.65,46.66,46.59,46.64,40585.0,41.3246,41.3334,41.2714,41.3157,40585.0
2023-01-09 12:00:00,46.64,46.67,46.59,46.64,186501.0,41.3157,41.3423,41.2714,41.3157,186501.0
2023-01-09 12:05:00,46.65,46.66,46.58,46.59,58452.0,41.3246,41.3334,41.2626,41.2714,58452.0
2023-01-09 12:10:00,46.59,46.64,46.59,46.63,52926.0,41.2714,41.3157,41.2714,41.3068,52926.0
2023-01-09 12:15:00,46.63,46.67,46.59,46.62,94083.0,41.3068,41.3423,41.2714,41.298,94083.0
2023-01-09 12:20:00,46.62,46.64,46.57,46.59,58594.0,41.298,41.3157,41.2537,41.2714,58594.0
2023-01-09 12:25:00,46.59,46.66,46.58,46.66,250480.0,41.2714,41.3334,41.2626,41.3334,250480.0
2023-01-09 12:30:00,46.65,46.7,46.64,46.69,70777.0,41.3246,41.3689,41.3157,41.36,70777.0
2023-01-09 12:35:00,46.68,46.68,46.64,46.68,39217.0,41.3511,41.3511,41.3157,41.3511,39217.0
2023-01-09 12:40:00,46.68,46.69,46.64,46.66,46096.0,41.3511,41.36,41.3157,41.3334,46096.0
2023-01-09 12:45:00,46.65,46.71,46.64,46.66,113521.0,41.3246,41.3777,41.3157,41.3334,113521.0
2023-01-09 12:50:00,46.66,46.73,46.64,46.71,956505.0,41.3334,41.3954,41.3157,41.3777,956505.0
2023-01-09 12:55:00,46.71,46.8,46.7,46.73,109155.0,41.3777,41.4574,41.3689,41.3954,109155.0
2023-01-09 13:00:00,46.73,46.74,46.58,46.59,238707.0,41.3954,41.4043,41.2626,41.2714,238707.0
2023-01-09 13:05:00,46.59,46.61,46.48,46.56,49923.0,41.2714,41.2891,41.174,41.2448,49923.0
2023-01-09 13:10:00,46.55,46.63,46.52,46.62,74273.0,41.236,41.3068,41.2094,41.298,74273.0
2023-01-09 13:15:00,46.63,46.64,46.53,46.56,44331.0,41.3068,41.3157,41.2183,41.2448,44331.0
2023-01-09 13:20:00,46.56,46.58,46.54,46.57,19276.0,41.2448,41.2626,41.2271,41.2537,19276.0
2023-01-09 13:25:00,46.58,46.59,46.54,46.56,34841.0,41.2626,41.2714,41.2271,41.2448,34841.0
2023-01-09 13:30:00,46.56,46.57,46.52,46.55,28563.0,41.2448,41.2537,41.2094,41.236,28563.0
2023-01-09 13:35:00,46.55,46.59,46.52,46.57,72921.0,41.236,41.2714,41.2094,41.2537,72921.0
2023-01-09 13:40:00,46.57,46.57,46.5,46.51,31896.0,41.2537,41.2537,41.1917,41.2005,31896.0
2023-01-09 13:45:00,46.51,46.58,46.5,46.56,57512.0,41.2005,41.2626,41.1917,41.2448,57512.0
2023-01-09 13:50:00,46.57,46.59,46.54,46.58,33501.0,41.2537,41.2714,41.2271,41.2626,33501.0
2023-01-09 13:55:00,46.57,46.6,46.56,46.57,46154.0,41.2537,41.2803,41.2448,41.2537,46154.0
2023-01-09 14:00:00,46.56,46.59,46.55,46.55,30576.0,41.2448,41.2714,41.236,41.236,30576.0
2023-01-09 14:05:00,46.56,46.56,46.46,46.5,31890.0,41.2448,41.2448,41.1563,41.1917,31890.0
2023-01-09 14:10:00,46.5,46.55,46.49,46.51,24533.0,41.1917,41.236,41.1828,41.2005,24533.0
2023-01-09 14:15:00,46.5,46.53,46.48,46.53,26588.0,41.1917,41.2183,41.174,41.2183,26588.0
2023-01-09 14:20:00,46.53,46.57,46.52,46.55,40763.0,41.2183,41.2537,41.2094,41.236,40763.0
2023-01-09 14:25:00,46.55,46.58,46.5,46.5,64879.0,41.236,41.2626,41.1917,41.1917,64879.0
2023-01-09 14:30:00,46.48,46.51,46.45,46.47,70649.0,41.174,41.2005,41.1474,41.1651,70649.0
2023-01-09 14:35:00,46.48,46.51,46.45,46.5,84583.0,41.174,41.2005,41.1474,41.1917,84583.0
2023-01-09 14:40:00,46.5,46.53,46.49,46.53,12442.0,41.1917,41.2183,41.1828,41.2183,12442.0
2023-01-09 14:45:00,46.52,46.55,46.5,46.55,33821.0,41.2094,41.236,41.1917,41.236,33821.0
2023-01-09 14:50:00,46.54,46.55,46.49,46.5,28371.0,41.2271,41.236,41.1828,41.1917,28371.0
2023-01-09 14:55:00,46.49,46.55,46.48,46.52,175863.0,41.1828,41.236,41.174,41.2094,175863.0
2023-01-09 15:00:00,46.52,46.58,46.51,46.57,113143.0,41.2094,41.2626,41.2005,41.2537,113143.0
2023-01-09 15:05:00,46.57,46.61,46.52,46.56,727351.0,41.2537,41.2891,41.2094,41.2448,727351.0
2023-01-09 15:10:00,46.56,46.57,46.5,46.52,83829.0,41.2448,41.2537,41.1917,41.2094,83829.0
2023-01-09 15:15:00,46.53,46.56,46.52,46.53,56715.0,41.2183,41.2448,41.2094,41.2183,56715.0
2023-01-09 15:20:00,46.54,46.56,46.52,46.54,78393.0,41.2271,41.2448,41.2094,41.2271,78393.0
2023-01-09 15:25:00,46.54,46.55,46.47,46.49,137668.0,41.2271,41.236,41.1651,41.1828,137668.0
2023-01-09 15:30:00,46.49,46.51,46.43,46.49,321595.0,41.1828,41.2005,41.1297,41.1828,321595.0
2023-01-09 15:35:00,46.49,46.51,46.41,46.41,121342.0,41.1828,41.2005,41.112,41.112,121342.0
2023-01-09 15:40:00,46.41,46.5,46.4,46.47,159182.0,41.112,41.1917,41.1031,41.1651,159182.0
2023-01-09 15:45:00,46.47,46.48,46.39,46.45,241987.0,41.1651,41.174,41.0942,41.1474,241987.0
2023-01-09 15:50:00,46.46,46.52,46.45,46.48,255421.0,41.1563,41.2094,41.1474,41.174,255421.0
2023-01-09 15:55:00,46.48,46.64,46.47,46.61,998753.0,41.174,41.3157,41.1651,41.2891,998753.0
2023-01-10 09:30:00,46.75,46.9,46.68,46.7,385894.0,41.4131,41.546,41.3511,41.3689,385894.0
2023-01-10 09:35:00,46.72,46.78,46.6,46.62,78814.0,41.3866,41.4397,41.2803,41.298,78814.0
2023-01-10 09:40:00,46.62,46.63,46.48,46.53,91385.0,41.298,41.3068,41.174,41.2183,91385.0
2023-01-10 09:45:00,46.53,46.57,46.34,46.48,110399.0,41.2183,41.2537,41.05,41.174,110399.0
2023-01-10 09:50:00,46.47,46.53,46.35,46.51,110977.0,41.1651,41.2183,41.0588,41.2005,110977.0
2023-01-10 09:55:00,46.5,46.53,46.39,46.43,92640.0,41.1917,41.2183,41.0942,41.1297,92640.0
2023-01-10 10:00:00,46.43,46.44,46.35,46.4,75454.0,41.1297,41.1385,41.0588,41.1031,75454.0
2023-01-10 10:05:00,46.4,46.54,46.34,46.39,187196.0,41.1031,41.2271,41.05,41.0942,187196.0
2023-01-10 10:10:00,46.38,46.46,46.31,46.39,71679.0,41.0854,41.1563,41.0234,41.0942,71679.0
2023-01-10 10:15:00,46.4,46.48,46.38,46.4,97804.0,41.1031,41.174,41.0854,41.1031,97804.0
2023-01-10 10:20:00,46.4,46.45,46.29,46.32,1462552.0,41.1031,41.1474,41.0057,41.0322,1462552.0
2023-01-10 10:25:00,46.32,46.34,46.13,46.16,56597.0,41.0322,41.05,40.8639,40.8905,56597.0
2023-01-10 10:30:00,46.16,46.21,46.08,46.1,111736.0,40.8905,40.9348,40.8196,40.8373,111736.0
2023-01-10 10:35:00,46.11,46.15,46.05,46.06,81790.0,40.8462,40.8816,40.7931,40.8019,81790.0
2023-01-10 10:40:00,46.07,46.1,45.99,46.01,76546.0,40.8108,40.8373,40.7399,40.7576,76546.0
2023-01-10 10:45:00,46.01,46.05,45.95,46.0,58893.0,40.7576,40.7931,40.7045,40.7488,58893.0
2023-01-10 10:50:00,46.0,46.13,45.99,46.11,102381.0,40.7488,40.8639,40.7399,40.8462,102381.0
2023-01-10 10:55:00,46.11,46.19,46.1,46.18,71417.0,40.8462,40.9171,40.8373,40.9082,71417.0
2023-01-10 11:00:00,46.18,46.28,46.16,46.27,54027.0,40.9082,40.9968,40.8905,40.9879,54027.0
2023-01-10 11:05:00,46.27,46.3,46.2,46.25,58334.0,40.9879,41.0145,40.9259,40.9702,58334.0
2023-01-10 11:10:00,46.25,46.39,46.24,46.34,225072.0,40.9702,41.0942,40.9614,41.05,225072.0
2023-01-10 11:15:00,46.33,46.39,46.29,46.39,72903.0,41.0411,41.0942,41.0057,41.0942,72903.0
2023-01-10 11:20:00,46.39,46.58,46.39,46.57,136076.0,41.0942,41.2626,41.0942,41.2537,136076.0
2023-01-10 11:25:00,46.56,46.64,46.46,46.52,827887.0,41.2448,41.3157,41.1563,41.2094,827887.0
2023-01-10 11:30:00,46.52,46.64,46.49,46.51,480810.0,41.2094,41.3157,41.1828,41.2005,480810.0
2023-01-10 11:35:00,46.51,46.52,46.39,46.39,48265.0,41.2005,41.2094,41.0942,41.0942,48265.0
2023-01-10 11:40:00,46.39,46.45,46.38,46.45,72253.0,41.0942,41.1474,41.0854,41.1474,72253.0
2023-01-10 11:45:00,46.44,46.49,46.39,46.48,92407.0,41.1385,41.1828,41.0942,41.174,92407.0
2023-01-10 11:50:00,46.47,46.52,46.46,46.52,69619.0,41.1651,41.2094,41.1563,41.2094,69619.0
2023-01-10 11:55:00,46.52,46.62,46.5,46.61,105199.0,41.2094,41.298,41.1917,41.2891,105199.0
2023-01-10 12:00:00,46.61,46.64,46.51,46.62,317904.0,41.2891,41.3157,41.2005,41.298,317904.0
2023-01-10 12:05:00,46.62,46.64,46.59,46.64,77334.0,41.298,41.3157,41.2714,41.3157,77334.0
2023-01-10 12:10:00,46.64,46.72,46.63,46.69,43519.0,41.3157,41.3866,41.3068,41.36,43519.0
2023-01-10 12:15:00,46.69,46.7,46.58,46.61,74294.0,41.36,41.3689,41.2626,41.2891,74294.0
2023-01-10 12:20:00,46.61,46.61,46.52,46.57,54679.0,41.2891,41.2891,41.2094,41.2537,54679.0
2023-01-10 12:25:00,46.57,46.58,46.54,46.55,47533.0,41.2537,41.2626,41.2271,41.236,47533.0
2023-01-10 12:30:00,46.55,46.58,46.54,46.58,32235.0,41.236,41.2626,41.2271,41.2626,32235.0
2023-01-10 12:35:00,46.57,46.63,46.55,46.63,62543.0,41.2537,41.3068,41.236,41.3068,62543.0
2023-01-10 12:40:00,46.62,46.66,46.58,46.63,54299.0,41.298,41.3334,41.2626,41.3068,54299.0
2023-01-10 12:45:00,46.63,46.69,46.62,46.68,59727.0,41.3068,41.36,41.298,41.3511,59727.0
2023-01-10 12:50:00,46.69,46.72,46.63,46.65,42156.0,41.36,41.3866,41.3068,41.3246,42156.0
2023-01-10 12:55:00,46.65,46.69,46.64,46.66,30778.0,41.3246,41.36,41.3157,41.3334,30778.0
2023-01-10 13:00:00,46.66,46.69,46.59,46.69,73718.0,41.3334,41.36,41.2714,41.36,73718.0
2023-01-10 13:05:00,46.68,46.72,46.63,46.72,40027.0,41.3511,41.3866,41.3068,41.3866,40027.0
2023-01-10 13:10:00,46.71,46.74,46.68,46.72,67739.0,41.3777,41.4043,41.3511,41.3866,67739.0
2023-01-10 13:15:00,46.72,46.73,46.61,46.66,57649.0,41.3866,41.3954,41.2891,41.3334,57649.0
2023-01-10 13:20:00,46.66,46.67,46.63,46.65,58422.0,41.3334,41.3423,41.3068,41.3246,58422.0
2023-01-10 13:25:00,46.65,46.65,46.59,46.62,36588.0,41.3246,41.3246,41.2714,41.298,36588.0
2023-01-10 13:30:00,46.62,46.66,46.59,46.66,43180.0,41.298,41.3334,41.2714,41.3334,43180.0
2023-01-10 13:35:00,46.66,46.68,46.63,46.63,36509.0,41.3334,41.3511,41.3068,41.3068,36509.0
2023-01-10 13:40:00,46.64,46.65,46.56,46.57,50205.0,41.3157,41.3246,41.2448,41.2537,50205.0
2023-01-10 13:45:00,46.58,46.59,46.52,46.59,54815.0,41.2626,41.2714,41.2094,41.2714,54815.0
2023-01-10 13:50:00,46.59,46.63,46.57,46.58,60131.0,41.2714,41.3068,41.2537,41.2626,60131.0
2023-01-10 13:55:00,46.58,46.65,46.56,46.64,54570.0,41.2626,41.3246,41.2448,41.3157,54570.0
2023-01-10 14:00:00,46.64,46.65,46.61,46.62,55931.0,41.3157,41.3246,41.2891,41.298,55931.0
2023-01-10 14:05:00,46.62,46.68,46.6,46.68,68489.0,41.298,41.3511,41.2803,41.3511,68489.0
2023-01-10 14:10:00,46.68,46.7,46.65,46.7,49787.0,41.3511,41.3689,41.3246,41.3689,49787.0
2023-01-10 14:15:00,46.7,46.71,46.65,46.67,70281.0,41.3689,41.3777,41.3246,41.3423,70281.0
2023-01-10 14:20:00,46.67,46.67,46.61,46.62,46232.0,41.3423,41.3423,41.2891,41.298,46232.0
2023-01-10 14:25:00,46.63,46.69,46.6,46.69,812775.0,41.3068,41.36,41.2803,41.36,812775.0
2023-01-10 14:30:00,46.69,46.71,46.62,46.62,65028.0,41.36,41.3777,41.298,41.298,65028.0
2023-01-10 14:35:00,46.63,46.64,46.57,46.6,58564.0,41.3068,41.3157,41.2537,41.2803,58564.0
2023-01-10 14:40:00,46.6,46.63,46.59,46.59,46762.0,41.2803,41.3068,41.2714,41.2714,46762.0
2023-01-10 14:45:00,46.59,46.6,46.55,46.55,40144.0,41.2714,41.2803,41.236,41.236,40144.0
2023-01-10 14:50:00,46.55,46.57,46.52,46.53,33978.0,41.236,41.2537,41.2094,41.2183,33978.0
2023-01-10 14:55:00,46.53,46.53,46.48,46.51,113651.0,41.2183,41.2183,41.174,41.2005,113651.0
2023-01-10 15:00:00,46.51,46.54,46.5,46.54,44657.0,41.2005,41.2271,41.1917,41.2271,44657.0
2023-01-10 15:05:00,46.54,46.54,46.45,46.52,170929.0,41.2271,41.2271,41.1474,41.2094,170929.0
2023-01-10 15:10:00,46.52,46.56,46.47,46.56,112297.0,41.2094,41.2448,41.1651,41.2448,112297.0
2023-01-10 15:15:00,46.55,46.61,46.53,46.59,61833.0,41.236,41.2891,41.2183,41.2714,61833.0
2023-01-10 15:20:00,46.59,46.6,46.55,46.59,105706.0,41.2714,41.2803,41.236,41.2714,105706.0
2023-01-10 15:25:00,46.6,46.62,46.55,46.57,70921.0,41.2803,41.298,41.236,41.2537,70921.0
2023-01-10 15:30:00,46.57,46.59,46.55,46.58,111972.0,41.2537,41.2714,41.236,41.2626,111972.0
2023-01-10 15:35:00,46.58,46.59,46.54,46.55,82354.0,41.2626,41.2714,41.2271,41.236,82354.0
2023-01-10 15:40:00,46.55,46.55,46.47,46.48,330924.0,41.236,41.236,41.1651,41.174,330924.0
2023-01-10 15:45:00,46.48,46.54,46.46,46.52,184256.0,41.174,41.2271,41.1563,41.2094,184256.0
2023-01-10 15:50:00,46.52,46.56,46.51,46.55,212947.0,41.2094,41.2448,41.2005,41.236,212947.0
2023-01-10 15:55:00,46.55,46.66,46.55,46.66,463292.0,41.236,41.3334,41.236,41.3334,463292.0
2023-01-11 09:30:00,46.91,46.96,46.82,46.88,156266.0,41.5549,41.5992,41.4752,41.5283,156266.0
2023-01-11 09:35:00,46.89,47.06,46.88,47.04,114938.0,41.5372,41.6878,41.5283,41.67,114938.0
2023-01-11 09:40:00,47.04,47.05,46.96,46.99,56105.0,41.67,41.6789,41.5992,41.6257,56105.0
2023-01-11 09:45:00,46.99,47.04,46.93,46.95,138032.0,41.6257,41.67,41.5726,41.5903,138032.0
2023-01-11 09:50:00,46.95,47.03,46.86,46.87,54876.0,41.5903,41.6612,41.5106,41.5194,54876.0
2023-01-11 09:55:00,46.88,46.91,46.84,46.87,60226.0,41.5283,41.5549,41.4929,41.5194,60226.0
2023-01-11 10:00:00,46.89,46.93,46.83,46.83,48901.0,41.5372,41.5726,41.484,41.484,48901.0
2023-01-11 10:05:00,46.84,46.91,46.83,46.88,47771.0,41.4929,41.5549,41.484,41.5283,47771.0
2023-01-11 10:10:00,46.87,46.88,46.76,46.77,32360.0,41.5194,41.5283,41.422,41.4309,32360.0
2023-01-11 10:15:00,46.77,46.79,46.74,46.79,61611.0,41.4309,41.4486,41.4043,41.4486,61611.0
2023-01-11 10:20:00,46.78,46.79,46.72,46.75,61754.0,41.4397,41.4486,41.3866,41.4131,61754.0
2023-01-11 10:25:00,46.75,46.82,46.72,46.82,33974.0,41.4131,41.4752,41.3866,41.4752,33974.0
2023-01-11 10:30:00,46.82,46.85,46.76,46.76,34361.0,41.4752,41.5017,41.422,41.422,34361.0
2023-01-11 10:35:00,46.76,46.77,46.72,46.74,44109.0,41.422,41.4309,41.3866,41.4043,44109.0
2023-01-11 10:40:00,46.74,46.78,46.72,46.77,41213.0,41.4043,41.4397,41.3866,41.4309,41213.0
2023-01-11 10:45:00,46.78,46.89,46.77,46.89,54639.0,41.4397,41.5372,41.4309,41.5372,54639.0
2023-01-11 10:50:00,46.89,46.95,46.87,46.93,109333.0,41.5372,41.5903,41.5194,41.5726,109333.0
2023-01-11 10:55:00,46.93,46.94,46.9,46.94,160784.0,41.5726,41.5815,41.546,41.5815,160784.0
2023-01-11 11:00:00,46.94,46.97,46.91,46.97,75734.0,41.5815,41.608,41.5549,41.608,75734.0
2023-01-11 11:05:00,46.97,46.97,46.93,46.96,39018.0,41.608,41.608,41.5726,41.5992,39018.0
2023-01-11 11:10:00,46.96,46.99,46.95,46.98,36890.0,41.5992,41.6257,41.5903,41.6169,36890.0
2023-01-11 11:15:00,46.98,47.0,46.94,46.98,40231.0,41.6169,41.6346,41.5815,41.6169,40231.0
2023-01-11 11:20:00,46.98,47.01,46.94,46.96,46374.0,41.6169,41.6435,41.5815,41.5992,46374.0
2023-01-11 11:25:00,46.96,46.96,46.93,46.95,42816.0,41.5992,41.5992,41.5726,41.5903,42816.0
2023-01-11 11:30:00,46.95,47.02,46.94,47.01,42098.0,41.5903,41.6523,41.5815,41.6435,42098.0
2023-01-11 11:35:00,47.02,47.13,47.01,47.09,50556.0,41.6523,41.7498,41.6435,41.7143,50556.0
2023-01-11 11:40:00,47.1,47.18,47.09,47.13,88753.0,41.7232,41.7941,41.7143,41.7498,88753.0
2023-01-11 11:45:00,47.14,47.16,47.03,47.05,30921.0,41.7586,41.7763,41.6612,41.6789,30921.0
2023-01-11 11:50:00,47.05,47.06,46.97,46.98,92582.0,41.6789,41.6878,41.608,41.6169,92582.0
2023-01-11 11:55:00,46.98,47.03,46.98,47.01,54046.0,41.6169,41.6612,41.6169,41.6435,54046.0
2023-01-11 12:00:00,47.01,47.05,46.93,46.93,292216.0,41.6435,41.6789,41.5726,41.5726,292216.0
2023-01-11 12:05:00,46.93,46.93,46.86,46.89,102467.0,41.5726,41.5726,41.5106,41.5372,102467.0
2023-01-11 12:10:00,46.89,46.95,46.88,46.91,38038.0,41.5372,41.5903,41.5283,41.5549,38038.0
2023-01-11 12:15:00,46.9,46.91,46.88,46.89,26482.0,41.546,41.5549,41.5283,41.5372,26482.0
2023-01-11 12:20:00,46.89,46.97,46.88,46.93,32123.0,41.5372,41.608,41.5283,41.5726,32123.0
2023-01-11 12:25:00,46.91,46.99,46.91,46.98,33859.0,41.5549,41.6257,41.5549,41.6169,33859.0
2023-01-11 12:30:00,46.98,46.99,46.93,46.93,51575.0,41.6169,41.6257,41.5726,41.5726,51575.0
2023-01-11 12:35:00,46.92,46.93,46.87,46.91,56884.0,41.5637,41.5726,41.5194,41.5549,56884.0
2023-01-11 12:40:00,46.91,47.0,46.9,46.98,34661.0,41.5549,41.6346,41.546,41.6169,34661.0
2023-01-11 12:45:00,46.98,47.02,46.98,47.02,21272.0,41.6169,41.6523,41.6169,41.6523,21272.0
2023-01-11 12:50:00,47.01,47.02,46.98,47.02,29443.0,41.6435,41.6523,41.6169,41.6523,29443.0
2023-01-11 12:55:00,47.02,47.04,46.96,46.97,30005.0,41.6523,41.67,41.5992,41.608,30005.0
2023-01-11 13:00:00,46.97,47.08,46.96,47.07,48404.0,41.608,41.7055,41.5992,41.6966,48404.0
2023-01-11 13:05:00,47.07,47.18,47.06,47.18,119227.0,41.6966,41.7941,41.6878,41.7941,119227.0
2023-01-11 13:10:00,47.18,47.29,47.16,47.27,68883.0,41.7941,41.8915,41.7763,41.8738,68883.0
2023-01-11 13:15:00,47.27,47.28,47.12,47.12,102515.0,41.8738,41.8826,41.7409,41.7409,102515.0
2023-01-11 13:20:00,47.12,47.18,47.09,47.16,40493.0,41.7409,41.7941,41.7143,41.7763,40493.0
2023-01-11 13:25:00,47.16,47.22,47.16,47.18,46750.0,41.7763,41.8295,41.7763,41.7941,46750.0
2023-01-11 13:30:00,47.18,47.19,47.12,47.13,50396.0,41.7941,41.8029,41.7409,41.7498,50396.0
2023-01-11 13:35:00,47.13,47.14,47.1,47.11,53990.0,41.7498,41.7586,41.7232,41.732,53990.0
2023-01-11 13:40:00,47.11,47.17,47.08,47.11,63109.0,41.732,41.7852,41.7055,41.732,63109.0
2023-01-11 13:45:00,47.09,47.11,47.02,47.03,27205.0,41.7143,41.732,41.6523,41.6612,27205.0
2023-01-11 13:50:00,47.03,47.04,46.97,46.98,29808.0,41.6612,41.67,41.608,41.6169,29808.0
2023-01-11 13:55:00,46.98,47.01,46.94,46.96,45146.0,41.6169,41.6435,41.5815,41.5992,45146.0
2023-01-11 14:00:00,46.96,47.0,46.95,46.97,39803.0,41.5992,41.6346,41.5903,41.608,39803.0
2023-01-11 14:05:00,46.97,46.97,46.89,46.91,61451.0,41.608,41.608,41.5372,41.5549,61451.0
2023-01-11 14:10:00,46.92,46.93,46.88,46.88,42326.0,41.5637,41.5726,41.5283,41.5283,42326.0
2023-01-11 14:15:00,46.89,46.98,46.88,46.98,36209.0,41.5372,41.6169,41.5283,41.6169,36209.0
2023-01-11 14:20:00,46.98,47.13,46.97,47.13,479778.0,41.6169,41.7498,41.608,41.7498,479778.0
2023-01-11 14:25:00,47.13,47.19,47.11,47.16,66616.0,41.7498,41.8029,41.732,41.7763,66616.0
2023-01-11 14:30:00,47.16,47.21,47.14,47.19,76811.0,41.7763,41.8206,41.7586,41.8029,76811.0
2023-01-11 14:35:00,47.19,47.27,47.18,47.26,57885.0,41.8029,41.8738,41.7941,41.8649,57885.0
2023-01-11 14:40:00,47.26,47.33,47.26,47.32,72228.0,41.8649,41.9269,41.8649,41.9181,72228.0
2023-01-11 14:45:00,47.33,47.33,47.2,47.21,60359.0,41.9269,41.9269,41.8118,41.8206,60359.0
2023-01-11 14:50:00,47.2,47.22,47.18,47.21,40571.0,41.8118,41.8295,41.7941,41.8206,40571.0
2023-01-11 14:55:00,47.21,47.22,47.19,47.21,51996.0,41.8206,41.8295,41.8029,41.8206,51996.0
2023-01-11 15:00:00,47.2,47.22,47.17,47.18,67897.0,41.8118,41.8295,41.7852,41.7941,67897.0
2023-01-11 15:05:00,47.18,47.26,47.17,47.26,59277.0,41.7941,41.8649,41.7852,41.8649,59277.0
2023-01-11 15:10:00,47.25,47.29,47.25,47.28,134980.0,41.8561,41.8915,41.8561,41.8826,134980.0
2023-01-11 15:15:00,47.28,47.3,47.25,47.28,108529.0,41.8826,41.9004,41.8561,41.8826,108529.0
2023-01-11 15:20:00,47.29,47.29,47.25,47.26,97794.0,41.8915,41.8915,41.8561,41.8649,97794.0
2023-01-11 15:25:00,47.26,47.3,47.19,47.2,100835.0,41.8649,41.9004,41.8029,41.8118,100835.0
2023-01-11 15:30:00,47.2,47.2,47.07,47.08,117656.0,41.8118,41.8118,41.6966,41.7055,117656.0
2023-01-11 15:35:00,47.08,47.1,47.02,47.04,91151.0,41.7055,41.7232,41.6523,41.67,91151.0
2023-01-11 15:40:00,47.03,47.07,47.0,47.06,167963.0,41.6612,41.6966,41.6346,41.6878,167963.0
2023-01-11 15:45:00,47.07,47.08,46.98,46.99,222549.0,41.6966,41.7055,41.6169,41.6257,222549.0
2023-01-11 15:50:00,46.99,47.07,46.96,47.07,347861.0,41.6257,41.6966,41.5992,41.6966,347861.0
2023-01-11 15:55:00,47.07,47.11,47.02,47.11,632568.0,41.6966,41.732,41.6523,41.732,632568.0
2023-01-12 09:30:00,47.45,47.6,47.3,47.37,141639.0,42.0332,42.1661,41.9004,41.9624,141639.0
2023-01-12 09:35:00,47.36,47.48,47.35,47.45,78690.0,41.9535,42.0598,41.9447,42.0332,78690.0
2023-01-12 09:40:00,47.45,47.5,47.37,47.37,143410.0,42.0332,42.0775,41.9624,41.9624,143410.0
2023-01-12 09:45:00,47.37,47.47,47.3,47.44,247741.0,41.9624,42.051,41.9004,42.0244,247741.0
2023-01-12 09:50:00,47.43,47.49,47.35,47.41,275009.0,42.0155,42.0687,41.9447,41.9978,275009.0
2023-01-12 09:55:00,47.4,47.49,47.37,47.49,100492.0,41.9889,42.0687,41.9624,42.0687,100492.0
2023-01-12 10:00:00,47.48,47.6,47.47,47.59,71947.0,42.0598,42.1661,42.051,42.1573,71947.0
2023-01-12 10:05:00,47.59,47.65,47.51,47.55,56434.0,42.1573,42.2104,42.0864,42.1218,56434.0
2023-01-12 10:10:00,47.55,47.68,47.55,47.67,67495.0,42.1218,42.237,42.1218,42.2281,67495.0
2023-01-12 10:15:00,47.66,47.78,47.61,47.63,132043.0,42.2193,42.3256,42.175,42.1927,132043.0
2023-01-12 10:20:00,47.63,47.65,47.6,47.63,50452.0,42.1927,42.2104,42.1661,42.1927,50452.0
2023-01-12 10:25:00,47.64,47.66,47.55,47.55,38330.0,42.2015,42.2193,42.1218,42.1218,38330.0
2023-01-12 10:30:00,47.56,47.6,47.49,47.54,94419.0,42.1307,42.1661,42.0687,42.113,94419.0
2023-01-12 10:35:00,47.54,47.65,47.52,47.65,61889.0,42.113,42.2104,42.0952,42.2104,61889.0
2023-01-12 10:40:00,47.65,47.69,47.54,47.56,107036.0,42.2104,42.2458,42.113,42.1307,107036.0
2023-01-12 10:45:00,47.57,47.66,47.53,47.6,87108.0,42.1395,42.2193,42.1041,42.1661,87108.0
2023-01-12 10:50:00,47.6,47.66,47.56,47.66,51144.0,42.1661,42.2193,42.1307,42.2193,51144.0
2023-01-12 10:55:00,47.66,47.7,47.61,47.63,105768.0,42.2193,42.2547,42.175,42.1927,105768.0
2023-01-12 11:00:00,47.63,47.66,47.55,47.66,63339.0,42.1927,42.2193,42.1218,42.2193,63339.0
2023-01-12 11:05:00,47.66,47.72,47.65,47.7,39583.0,42.2193,42.2724,42.2104,42.2547,39583.0
2023-01-12 11:10:00,47.7,47.74,47.67,47.73,40664.0,42.2547,42.2901,42.2281,42.2813,40664.0
2023-01-12 11:15:00,47.73,47.75,47.69,47.71,38391.0,42.2813,42.299,42.2458,42.2636,38391.0
2023-01-12 11:20:00,47.7,47.75,47.7,47.71,51258.0,42.2547,42.299,42.2547,42.2636,51258.0
2023-01-12 11:25:00,47.7,47.79,47.7,47.76,62799.0,42.2547,42.3344,42.2547,42.3078,62799.0
2023-01-12 11:30:00,47.75,47.77,47.71,47.72,44414.0,42.299,42.3167,42.2636,42.2724,44414.0
2023-01-12 11:35:00,47.73,47.8,47.71,47.79,46710.0,42.2813,42.3433,42.2636,42.3344,46710.0
2023-01-12 11:40:00,47.79,47.8,47.74,47.8,57109.0,42.3344,42.3433,42.2901,42.3433,57109.0
2023-01-12 11:45:00,47.8,47.83,47.78,47.79,44923.0,42.3433,42.3699,42.3256,42.3344,44923.0
2023-01-12 11:50:00,47.78,47.79,47.74,47.75,38348.0,42.3256,42.3344,42.2901,42.299,38348.0
2023-01-12 11:55:00,47.75,47.77,47.73,47.77,36251.0,42.299,42.3167,42.2813,42.3167,36251.0
2023-01-12 12:00:00,47.77,47.78,47.75,47.77,30846.0,42.3167,42.3256,42.299,42.3167,30846.0
2023-01-12 12:05:00,47.76,47.83,47.76,47.81,48302.0,42.3078,42.3699,42.3078,42.3521,48302.0
2023-01-12 12:10:00,47.8,47.88,47.8,47.88,52295.0,42.3433,42.4141,42.3433,42.4141,52295.0
2023-01-12 12:15:00,47.88,47.91,47.86,47.88,40447.0,42.4141,42.4407,42.3964,42.4141,40447.0
2023-01-12 12:20:00,47.87,47.88,47.82,47.84,58830.0,42.4053,42.4141,42.361,42.3787,58830.0
2023-01-12 12:25:00,47.84,47.91,47.84,47.89,53409.0,42.3787,42.4407,42.3787,42.423,53409.0
2023-01-12 12:30:00,47.9,47.9,47.84,47.84,37431.0,42.4319,42.4319,42.3787,42.3787,37431.0
2023-01-12 12:35:00,47.85,47.87,47.84,47.84,68133.0,42.3876,42.4053,42.3787,42.3787,68133.0
2023-01-12 12:40:00,47.84,47.86,47.78,47.8,56826.0,42.3787,42.3964,42.3256,42.3433,56826.0
2023-01-12 12:45:00,47.8,47.86,47.8,47.81,23330.0,42.3433,42.3964,42.3433,42.3521,23330.0
2023-01-12 12:50:00,47.8,47.88,47.8,47.88,35059.0,42.3433,42.4141,42.3433,42.4141,35059.0
2023-01-12 12:55:00,47.88,47.9,47.85,47.88,44383.0,42.4141,42.4319,42.3876,42.4141,44383.0
2023-01-12 13:00:00,47.87,47.94,47.87,47.91,46856.0,42.4053,42.4673,42.4053,42.4407,46856.0
2023-01-12 13:05:00,47.91,47.94,47.89,47.94,26216.0,42.4407,42.4673,42.423,42.4673,26216.0
2023-01-12 13:10:00,47.94,47.97,47.93,47.96,30274.0,42.4673,42.4939,42.4584,42.485,30274.0
2023-01-12 13:15:00,47.96,48.03,47.96,47.98,39521.0,42.485,42.547,42.485,42.5027,39521.0
2023-01-12 13:20:00,47.98,47.99,47.92,47.92,41605.0,42.5027,42.5116,42.4496,42.4496,41605.0
2023-01-12 13:25:00,47.91,47.92,47.77,47.79,119188.0,42.4407,42.4496,42.3167,42.3344,119188.0
2023-01-12 13:30:00,47.78,47.82,47.73,47.79,43292.0,42.3256,42.361,42.2813,42.3344,43292.0
2023-01-12 13:35:00,47.79,47.86,47.77,47.85,41175.0,42.3344,42.3964,42.3167,42.3876,41175.0
2023-01-12 13:40:00,47.85,47.89,47.85,47.88,29442.0,42.3876,42.423,42.3876,42.4141,29442.0
2023-01-12 13:45:00,47.88,47.93,47.87,47.9,38585.0,42.4141,42.4584,42.4053,42.4319,38585.0
2023-01-12 13:50:00,47.9,47.94,47.87,47.91,37235.0,42.4319,42.4673,42.4053,42.4407,37235.0
2023-01-12 13:55:00,47.91,47.94,47.89,47.94,32351.0,42.4407,42.4673,42.423,42.4673,32351.0
2023-01-12 14:00:00,47.94,48.0,47.9,47.93,74522.0,42.4673,42.5204,42.4319,42.4584,74522.0
2023-01-12 14:05:00,47.93,47.95,47.85,47.86,117304.0,42.4584,42.4762,42.3876,42.3964,117304.0
2023-01-12 14:10:00,47.86,47.92,47.84,47.91,80065.0,42.3964,42.4496,42.3787,42.4407,80065.0
2023-01-12 14:15:00,47.91,47.95,47.89,47.93,46970.0,42.4407,42.4762,42.423,42.4584,46970.0
2023-01-12 14:20:00,47.94,47.94,47.8,47.8,39946.0,42.4673,42.4673,42.3433,42.3433,39946.0
2023-01-12 14:25:00,47.79,47.83,47.76,47.77,32483.0,42.3344,42.3699,42.3078,42.3167,32483.0
2023-01-12 14:30:00,47.77,47.82,47.73,47.81,114759.0,42.3167,42.361,42.2813,42.3521,114759.0
2023-01-12 14:35:00,47.8,47.86,47.8,47.86,49109.0,42.3433,42.3964,42.3433,42.3964,49109.0
2023-01-12 14:40:00,47.86,47.89,47.83,47.85,28529.0,42.3964,42.423,42.3699,42.3876,28529.0
2023-01-12 14:45:00,47.85,47.89,47.83,47.84,24960.0,42.3876,42.423,42.3699,42.3787,24960.0
2023-01-12 14:50:00,47.83,47.84,47.77,47.81,84221.0,42.3699,42.3787,42.3167,42.3521,84221.0
2023-01-12 14:55:00,47.82,47.84,47.79,47.83,46130.0,42.361,42.3787,42.3344,42.3699,46130.0
2023-01-12 15:00:00,47.84,47.84,47.77,47.81,36246.0,42.3787,42.3787,42.3167,42.3521,36246.0
2023-01-12 15:05:00,47.81,47.84,47.74,47.74,132617.0,42.3521,42.3787,42.2901,42.2901,132617.0
2023-01-12 15:10:00,47.74,47.74,47.65,47.67,68706.0,42.2901,42.2901,42.2104,42.2281,68706.0
2023-01-12 15:15:00,47.68,47.74,47.66,47.67,76282.0,42.237,42.2901,42.2193,42.2281,76282.0
2023-01-12 15:20:00,47.66,47.7,47.66,47.66,42782.0,42.2193,42.2547,42.2193,42.2193,42782.0
2023-01-12 15:25:00,47.66,47.72,47.64,47.65,98041.0,42.2193,42.2724,42.2015,42.2104,98041.0
2023-01-12 15:30:00,47.65,47.67,47.61,47.64,85761.0,42.2104,42.2281,42.175,42.2015,85761.0
2023-01-12 15:35:00,47.64,47.64,47.51,47.53,61631.0,42.2015,42.2015,42.0864,42.1041,61631.0
2023-01-12 15:40:00,47.53,47.54,47.48,47.51,81959.0,42.1041,42.113,42.0598,42.0864,81959.0
2023-01-12 15:45:00,47.51,47.51,47.43,47.45,90750.0,42.0864,42.0864,42.0155,42.0332,90750.0
2023-01-12 15:50:00,47.46,47.54,47.44,47.47,266972.0,42.0421,42.113,42.0244,42.051,266972.0
2023-01-12 15:55:00,47.47,47.66,47.46,47.59,695450.0,42.051,42.2193,42.0421,42.1573,695450.0
2023-01-13 09:30:00,46.87,46.92,46.5,46.57,210722.0,41.5194,41.5637,41.1917,41.2537,210722.0
2023-01-13 09:35:00,46.53,46.8,46.5,46.58,74102.0,41.2183,41.4574,41.1917,41.2626,74102.0
2023-01-13 09:40:00,46.55,46.6,46.43,46.56,69595.0,41.236,41.2803,41.1297,41.2448,69595.0
2023-01-13 09:45:00,46.57,46.68,46.56,46.6,51569.0,41.2537,41.3511,41.2448,41.2803,51569.0
2023-01-13 09:50:00,46.61,46.74,46.6,46.7,44553.0,41.2891,41.4043,41.2803,41.3689,44553.0
2023-01-13 09:55:00,46.71,46.8,46.66,46.76,166908.0,41.3777,41.4574,41.3334,41.422,166908.0
2023-01-13 10:00:00,46.75,46.83,46.64,46.75,416245.0,41.4131,41.484,41.3157,41.4131,416245.0
2023-01-13 10:05:00,46.76,46.83,46.68,46.68,259749.0,41.422,41.484,41.3511,41.3511,259749.0
2023-01-13 10:10:00,46.69,46.72,46.61,46.65,67214.0,41.36,41.3866,41.2891,41.3246,67214.0
2023-01-13 10:15:00,46.65,46.67,46.58,46.63,57614.0,41.3246,41.3423,41.2626,41.3068,57614.0
2023-01-13 10:20:00,46.64,46.81,46.6,46.8,37161.0,41.3157,41.4663,41.2803,41.4574,37161.0
2023-01-13 10:25:00,46.8,46.81,46.69,46.73,78141.0,41.4574,41.4663,41.36,41.3954,78141.0
2023-01-13 10:30:00,46.74,46.82,46.71,46.82,70787.0,41.4043,41.4752,41.3777,41.4752,70787.0
2023-01-13 10:35:00,46.81,46.87,46.77,46.79,130025.0,41.4663,41.5194,41.4309,41.4486,130025.0
2023-01-13 10:40:00,46.8,46.93,46.79,46.86,63627.0,41.4574,41.5726,41.4486,41.5106,63627.0
2023-01-13 10:45:00,46.86,46.98,46.85,46.98,57787.0,41.5106,41.6169,41.5017,41.6169,57787.0
2023-01-13 10:50:00,46.98,47.05,46.88,47.05,102684.0,41.6169,41.6789,41.5283,41.6789,102684.0
2023-01-13 10:55:00,47.05,47.12,46.98,46.98,119226.0,41.6789,41.7409,41.6169,41.6169,119226.0
2023-01-13 11:00:00,46.99,47.09,46.97,47.04,275495.0,41.6257,41.7143,41.608,41.67,275495.0
2023-01-13 11:05:00,47.04,47.14,47.01,47.08,98856.0,41.67,41.7586,41.6435,41.7055,98856.0
2023-01-13 11:10:00,47.09,47.13,46.97,46.98,51840.0,41.7143,41.7498,41.608,41.6169,51840.0
2023-01-13 11:15:00,46.98,47.01,46.96,46.98,63069.0,41.6169,41.6435,41.5992,41.6169,63069.0
2023-01-13 11:20:00,46.99,47.11,46.97,47.11,57499.0,41.6257,41.732,41.608,41.732,57499.0
2023-01-13 11:25:00,47.11,47.16,47.06,47.06,58118.0,41.732,41.7763,41.6878,41.6878,58118.0
2023-01-13 11:30:00,47.07,47.1,47.04,47.05,38148.0,41.6966,41.7232,41.67,41.6789,38148.0
2023-01-13 11:35:00,47.06,47.06,46.89,46.95,52153.0,41.6878,41.6878,41.5372,41.5903,52153.0
2023-01-13 11:40:00,46.95,46.96,46.9,46.91,24071.0,41.5903,41.5992,41.546,41.5549,24071.0
2023-01-13 11:45:00,46.91,46.96,46.89,46.92,49080.0,41.5549,41.5992,41.5372,41.5637,49080.0
2023-01-13 11:50:00,46.93,47.04,46.91,47.03,49191.0,41.5726,41.67,41.5549,41.6612,49191.0
2023-01-13 11:55:00,47.03,47.07,47.0,47.06,55794.0,41.6612,41.6966,41.6346,41.6878,55794.0
2023-01-13 12:00:00,47.07,47.11,47.03,47.09,47813.0,41.6966,41.732,41.6612,41.7143,47813.0
2023-01-13 12:05:00,47.09,47.1,47.01,47.09,29133.0,41.7143,41.7232,41.6435,41.7143,29133.0
2023-01-13 12:10:00,47.09,47.18,47.08,47.15,66235.0,41.7143,41.7941,41.7055,41.7675,66235.0
2023-01-13 12:15:00,47.15,47.18,47.12,47.17,40236.0,41.7675,41.7941,41.7409,41.7852,40236.0
2023-01-13 12:20:00,47.18,47.18,47.12,47.12,31620.0,41.7941,41.7941,41.7409,41.7409,31620.0
2023-01-13 12:25:00,47.13,47.21,47.12,47.16,68838.0,41.7498,41.8206,41.7409,41.7763,68838.0
2023-01-13 12:30:00,47.18,47.18,47.09,47.15,48517.0,41.7941,41.7941,41.7143,41.7675,48517.0
2023-01-13 12:35:00,47.15,47.17,47.12,47.16,32407.0,41.7675,41.7852,41.7409,41.7763,32407.0
2023-01-13 12:40:00,47.16,47.25,47.14,47.25,59582.0,41.7763,41.8561,41.7586,41.8561,59582.0
2023-01-13 12:45:00,47.24,47.29,47.22,47.26,49080.0,41.8472,41.8915,41.8295,41.8649,49080.0
2023-01-13 12:50:00,47.25,47.26,47.19,47.19,37494.0,41.8561,41.8649,41.8029,41.8029,37494.0
2023-01-13 12:55:00,47.2,47.24,47.17,47.23,48978.0,41.8118,41.8472,41.7852,41.8384,48978.0
2023-01-13 13:00:00,47.23,47.26,47.21,47.22,60111.0,41.8384,41.8649,41.8206,41.8295,60111.0
2023-01-13 13:05:00,47.22,47.23,47.13,47.15,35217.0,41.8295,41.8384,41.7498,41.7675,35217.0
2023-01-13 13:10:00,47.15,47.17,47.09,47.13,54561.0,41.7675,41.7852,41.7143,41.7498,54561.0
2023-01-13 13:15:00,47.13,47.13,47.02,47.03,52998.0,41.7498,41.7498,41.6523,41.6612,52998.0
2023-01-13 13:20:00,47.03,47.09,47.02,47.05,64716.0,41.6612,41.7143,41.6523,41.6789,64716.0
2023-01-13 13:25:00,47.06,47.1,47.03,47.05,32981.0,41.6878,41.7232,41.6612,41.6789,32981.0
2023-01-13 13:30:00,47.05,47.07,47.03,47.05,40343.0,41.6789,41.6966,41.6612,41.6789,40343.0
2023-01-13 13:35:00,47.05,47.05,46.97,46.98,42778.0,41.6789,41.6789,41.608,41.6169,42778.0
2023-01-13 13:40:00,46.99,47.03,46.96,47.03,57028.0,41.6257,41.6612,41.5992,41.6612,57028.0
2023-01-13 13:45:00,47.02,47.12,47.01,47.12,47071.0,41.6523,41.7409,41.6435,41.7409,47071.0
2023-01-13 13:50:00,47.11,47.15,47.09,47.12,51007.0,41.732,41.7675,41.7143,41.7409,51007.0
2023-01-13 13:55:00,47.12,47.15,47.09,47.15,40499.0,41.7409,41.7675,41.7143,41.7675,40499.0
2023-01-13 14:00:00,47.15,47.19,47.13,47.19,45436.0,41.7675,41.8029,41.7498,41.8029,45436.0
2023-01-13 14:05:00,47.19,47.21,47.13,47.15,51435.0,41.8029,41.8206,41.7498,41.7675,51435.0
2023-01-13 14:10:00,47.14,47.15,47.1,47.12,55308.0,41.7586,41.7675,41.7232,41.7409,55308.0
2023-01-13 14:15:00,47.12,47.13,47.1,47.12,71142.0,41.7409,41.7498,41.7232,41.7409,71142.0
2023-01-13 14:20:00,47.11,47.12,47.09,47.1,29536.0,41.732,41.7409,41.7143,41.7232,29536.0
2023-01-13 14:25:00,47.09,47.11,47.05,47.11,30553.0,41.7143,41.732,41.6789,41.732,30553.0
2023-01-13 14:30:00,47.11,47.14,47.08,47.11,36877.0,41.732,41.7586,41.7055,41.732,36877.0
2023-01-13 14:35:00,47.11,47.14,47.07,47.13,68049.0,41.732,41.7586,41.6966,41.7498,68049.0
2023-01-13 14:40:00,47.13,47.16,47.1,47.16,39684.0,41.7498,41.7763,41.7232,41.7763,39684.0
2023-01-13 14:45:00,47.16,47.19,47.13,47.18,24075.0,41.7763,41.8029,41.7498,41.7941,24075.0
2023-01-13 14:50:00,47.17,47.18,47.13,47.13,29268.0,41.7852,41.7941,41.7498,41.7498,29268.0
2023-01-13 14:55:00,47.13,47.19,47.11,47.18,33257.0,41.7498,41.8029,41.732,41.7941,33257.0
2023-01-13 15:00:00,47.18,47.23,47.17,47.23,68674.0,41.7941,41.8384,41.7852,41.8384,68674.0
2023-01-13 15:05:00,47.23,47.26,47.21,47.23,45055.0,41.8384,41.8649,41.8206,41.8384,45055.0
2023-01-13 15:10:00,47.23,47.31,47.23,47.3,61762.0,41.8384,41.9092,41.8384,41.9004,61762.0
2023-01-13 15:15:00,47.3,47.31,47.24,47.25,43352.0,41.9004,41.9092,41.8472,41.8561,43352.0
2023-01-13 15:20:00,47.25,47.28,47.23,47.26,47843.0,41.8561,41.8826,41.8384,41.8649,47843.0
2023-01-13 15:25:00,47.27,47.28,47.24,47.28,72119.0,41.8738,41.8826,41.8472,41.8826,72119.0
2023-01-13 15:30:00,47.28,47.28,47.22,47.22,78353.0,41.8826,41.8826,41.8295,41.8295,78353.0
2023-01-13 15:35:00,47.23,47.34,47.22,47.34,73730.0,41.8384,41.9358,41.8295,41.9358,73730.0
2023-01-13 15:40:00,47.34,47.38,47.32,47.38,115075.0,41.9358,41.9712,41.9181,41.9712,115075.0
2023-01-13 15:45:00,47.37,47.4,47.32,47.35,178215.0,41.9624,41.9889,41.9181,41.9447,178215.0
2023-01-13 15:50:00,47.35,47.35,47.3,47.33,174287.0,41.9447,41.9447,41.9004,41.9269,174287.0
2023-01-13 15:55:00,47.33,47.4,47.31,47.33,358579.0,41.9269,41.9889,41.9092,41.9269,358579.0
2023-01-17 09:30:00,47.58,47.7,47.13,47.18,393710.0,42.1484,42.2547,41.7498,41.7941,393710.0
2023-01-17 09:35:00,47.18,47.26,47.11,47.24,71876.0,41.7941,41.8649,41.732,41.8472,71876.0
2023-01-17 09:40:00,47.24,47.27,47.13,47.16,92286.0,41.8472,41.8738,41.7498,41.7763,92286.0
2023-01-17 09:45:00,47.16,47.2,47.0,47.02,90973.0,41.7763,41.8118,41.6346,41.6523,90973.0
2023-01-17 09:50:00,47.03,47.05,46.93,46.95,59633.0,41.6612,41.6789,41.5726,41.5903,59633.0
2023-01-17 09:55:00,46.95,46.96,46.8,46.82,81930.0,41.5903,41.5992,41.4574,41.4752,81930.0
2023-01-17 10:00:00,46.82,47.19,46.81,47.14,139073.0,41.4752,41.8029,41.4663,41.7586,139073.0
2023-01-17 10:05:00,47.17,47.39,47.12,47.33,265091.0,41.7852,41.9801,41.7409,41.9269,265091.0
2023-01-17 10:10:00,47.32,47.44,47.32,47.42,96864.0,41.9181,42.0244,41.9181,42.0067,96864.0
2023-01-17 10:15:00,47.42,47.47,47.33,47.47,49367.0,42.0067,42.051,41.9269,42.051,49367.0
2023-01-17 10:20:00,47.46,47.49,47.43,47.45,33684.0,42.0421,42.0687,42.0155,42.0332,33684.0
2023-01-17 10:25:00,47.45,47.54,47.44,47.48,150446.0,42.0332,42.113,42.0244,42.0598,150446.0
2023-01-17 10:30:00,47.48,47.55,47.46,47.54,98432.0,42.0598,42.1218,42.0421,42.113,98432.0
2023-01-17 10:35:00,47.53,47.55,47.44,47.49,183350.0,42.1041,42.1218,42.0244,42.0687,183350.0
2023-01-17 10:40:00,47.5,47.62,47.46,47.62,443499.0,42.0775,42.1838,42.0421,42.1838,443499.0
2023-01-17 10:45:00,47.62,47.62,47.47,47.55,132369.0,42.1838,42.1838,42.051,42.1218,132369.0
2023-01-17 10:50:00,47.55,47.56,47.49,47.51,56261.0,42.1218,42.1307,42.0687,42.0864,56261.0
2023-01-17 10:55:00,47.51,47.55,47.49,47.51,77563.0,42.0864,42.1218,42.0687,42.0864,77563.0
2023-01-17 11:00:00,47.51,47.61,47.51,47.55,80768.0,42.0864,42.175,42.0864,42.1218,80768.0
2023-01-17 11:05:00,47.55,47.55,47.5,47.52,73670.0,42.1218,42.1218,42.0775,42.0952,73670.0
2023-01-17 11:10:00,47.51,47.54,47.42,47.45,368886.0,42.0864,42.113,42.0067,42.0332,368886.0
2023-01-17 11:15:00,47.45,47.45,47.36,47.39,50337.0,42.0332,42.0332,41.9535,41.9801,50337.0
2023-01-17 11:20:00,47.4,47.4,47.3,47.32,43614.0,41.9889,41.9889,41.9004,41.9181,43614.0
2023-01-17 11:25:00,47.31,47.48,47.31,47.44,77184.0,41.9092,42.0598,41.9092,42.0244,77184.0
2023-01-17 11:30:00,47.44,47.46,47.36,47.36,57102.0,42.0244,42.0421,41.9535,41.9535,57102.0
2023-01-17 11:35:00,47.36,47.39,47.35,47.37,39486.0,41.9535,41.9801,41.9447,41.9624,39486.0
2023-01-17 11:40:00,47.38,47.4,47.34,47.38,48580.0,41.9712,41.9889,41.9358,41.9712,48580.0
2023-01-17 11:45:00,47.38,47.43,47.36,47.42,30301.0,41.9712,42.0155,41.9535,42.0067,30301.0
2023-01-17 11:50:00,47.42,47.46,47.4,47.41,35754.0,42.0067,42.0421,41.9889,41.9978,35754.0
2023-01-17 11:55:00,47.4,47.41,47.36,47.38,37573.0,41.9889,41.9978,41.9535,41.9712,37573.0
2023-01-17 12:00:00,47.38,47.43,47.37,47.43,21420.0,41.9712,42.0155,41.9624,42.0155,21420.0
2023-01-17 12:05:00,47.43,47.51,47.42,47.47,131064.0,42.0155,42.0864,42.0067,42.051,131064.0
2023-01-17 12:10:00,47.47,47.51,47.45,47.5,51639.0,42.051,42.0864,42.0332,42.0775,51639.0
2023-01-17 12:15:00,47.5,47.52,47.49,47.52,64998.0,42.0775,42.0952,42.0687,42.0952,64998.0
2023-01-17 12:20:00,47.52,47.6,47.52,47.56,94673.0,42.0952,42.1661,42.0952,42.1307,94673.0
2023-01-17 12:25:00,47.57,47.59,47.51,47.58,83226.0,42.1395,42.1573,42.0864,42.1484,83226.0
2023-01-17 12:30:00,47.57,47.63,47.56,47.63,57262.0,42.1395,42.1927,42.1307,42.1927,57262.0
2023-01-17 12:35:00,47.63,47.63,47.56,47.56,38671.0,42.1927,42.1927,42.1307,42.1307,38671.0
2023-01-17 12:40:00,47.57,47.58,47.55,47.56,46047.0,42.1395,42.1484,42.1218,42.1307,46047.0
2023-01-17 12:45:00,47.56,47.6,47.54,47.59,69583.0,42.1307,42.1661,42.113,42.1573,69583.0
2023-01-17 12:50:00,47.59,47.67,47.59,47.65,36335.0,42.1573,42.2281,42.1573,42.2104,36335.0
2023-01-17 12:55:00,47.65,47.71,47.64,47.69,60968.0,42.2104,42.2636,42.2015,42.2458,60968.0
2023-01-17 13:00:00,47.69,47.7,47.64,47.65,40796.0,42.2458,42.2547,42.2015,42.2104,40796.0
2023-01-17 13:05:00,47.65,47.69,47.64,47.67,43626.0,42.2104,42.2458,42.2015,42.2281,43626.0
2023-01-17 13:10:00,47.66,47.68,47.64,47.65,30465.0,42.2193,42.237,42.2015,42.2104,30465.0
2023-01-17 13:15:00,47.65,47.69,47.65,47.65,31649.0,42.2104,42.2458,42.2104,42.2104,31649.0
2023-01-17 13:20:00,47.65,47.66,47.61,47.63,36111.0,42.2104,42.2193,42.175,42.1927,36111.0
2023-01-17 13:25:00,47.63,47.64,47.58,47.58,40600.0,42.1927,42.2015,42.1484,42.1484,40600.0
2023-01-17 13:30:00,47.59,47.62,47.57,47.61,34811.0,42.1573,42.1838,42.1395,42.175,34811.0
2023-01-17 13:35:00,47.61,47.65,47.59,47.62,40476.0,42.175,42.2104,42.1573,42.1838,40476.0
2023-01-17 13:40:00,47.61,47.64,47.61,47.63,31216.0,42.175,42.2015,42.175,42.1927,31216.0
2023-01-17 13:45:00,47.63,47.68,47.61,47.68,38741.0,42.1927,42.237,42.175,42.237,38741.0
2023-01-17 13:50:00,47.68,47.69,47.63,47.65,55628.0,42.237,42.2458,42.1927,42.2104,55628.0
2023-01-17 13:55:00,47.65,47.68,47.63,47.68,30713.0,42.2104,42.237,42.1927,42.237,30713.0
2023-01-17 14:00:00,47.67,47.73,47.66,47.71,50705.0,42.2281,42.2813,42.2193,42.2636,50705.0
2023-01-17 14:05:00,47.71,47.73,47.68,47.7,30391.0,42.2636,42.2813,42.237,42.2547,30391.0
2023-01-17 14:10:00,47.69,47.7,47.61,47.63,68070.0,42.2458,42.2547,42.175,42.1927,68070.0
2023-01-17 14:15:00,47.62,47.62,47.53,47.56,47783.0,42.1838,42.1838,42.1041,42.1307,47783.0
2023-01-17 14:20:00,47.56,47.56,47.51,47.53,55207.0,42.1307,42.1307,42.0864,42.1041,55207.0
2023-01-17 14:25:00,47.53,47.56,47.51,47.53,42970.0,42.1041,42.1307,42.0864,42.1041,42970.0
2023-01-17 14:30:00,47.53,47.58,47.53,47.58,27652.0,42.1041,42.1484,42.1041,42.1484,27652.0
2023-01-17 14:35:00,47.58,47.63,47.57,47.62,37286.0,42.1484,42.1927,42.1395,42.1838,37286.0
2023-01-17 14:40:00,47.63,47.68,47.62,47.68,82152.0,42.1927,42.237,42.1838,42.237,82152.0
2023-01-17 14:45:00,47.68,47.71,47.66,47.69,81443.0,42.237,42.2636,42.2193,42.2458,81443.0
2023-01-17 14:50:00,47.69,47.7,47.65,47.67,37054.0,42.2458,42.2547,42.2104,42.2281,37054.0
2023-01-17 14:55:00,47.68,47.71,47.66,47.7,49474.0,42.237,42.2636,42.2193,42.2547,49474.0
2023-01-17 15:00:00,47.7,47.74,47.69,47.73,57558.0,42.2547,42.2901,42.2458,42.2813,57558.0
2023-01-17 15:05:00,47.73,47.73,47.68,47.7,48257.0,42.2813,42.2813,42.237,42.2547,48257.0
2023-01-17 15:10:00,47.7,47.71,47.64,47.64,46596.0,42.2547,42.2636,42.2015,42.2015,46596.0
2023-01-17 15:15:00,47.64,47.69,47.63,47.63,93238.0,42.2015,42.2458,42.1927,42.1927,93238.0
2023-01-17 15:20:00,47.63,47.66,47.6,47.62,59655.0,42.1927,42.2193,42.1661,42.1838,59655.0
2023-01-17 15:25:00,47.62,47.62,47.58,47.59,45278.0,42.1838,42.1838,42.1484,42.1573,45278.0
2023-01-17 15:30:00,47.59,47.66,47.56,47.65,89819.0,42.1573,42.2193,42.1307,42.2104,89819.0
2023-01-17 15:35:00,47.65,47.68,47.64,47.67,99867.0,42.2104,42.237,42.2015,42.2281,99867.0
2023-01-17 15:40:00,47.66,47.71,47.64,47.65,102395.0,42.2193,42.2636,42.2015,42.2104,102395.0
2023-01-17 15:45:00,47.64,47.64,47.54,47.55,151312.0,42.2015,42.2015,42.113,42.1218,151312.0
2023-01-17 15:50:00,47.54,47.54,47.39,47.4,237042.0,42.113,42.113,41.9801,41.9889,237042.0
2023-01-17 15:55:00,47.41,47.47,47.4,47.44,696900.0,41.9978,42.051,41.9889,42.0244,696900.0
2023-01-18 09:30:00,47.03,47.18,46.7,46.7,281550.0,41.6612,41.7941,41.3689,41.3689,281550.0
2023-01-18 09:35:00,46.73,46.84,46.56,46.82,208428.0,41.3954,41.4929,41.2448,41.4752,208428.0
2023-01-18 09:40:00,46.83,46.92,46.81,46.86,95519.0,41.484,41.5637,41.4663,41.5106,95519.0
2023-01-18 09:45:00,46.87,47.02,46.87,47.01,61043.0,41.5194,41.6523,41.5194,41.6435,61043.0
2023-01-18 09:50:00,47.02,47.07,47.0,47.03,70297.0,41.6523,41.6966,41.6346,41.6612,70297.0
2023-01-18 09:55:00,47.04,47.05,46.97,47.0,46822.0,41.67,41.6789,41.608,41.6346,46822.0
2023-01-18 10:00:00,46.99,47.05,46.98,47.05,93737.0,41.6257,41.6789,41.6169,41.6789,93737.0
2023-01-18 10:05:00,47.05,47.15,47.03,47.13,101140.0,41.6789,41.7675,41.6612,41.7498,101140.0
2023-01-18 10:10:00,47.12,47.29,47.11,47.15,96770.0,41.7409,41.8915,41.732,41.7675,96770.0
2023-01-18 10:15:00,47.15,47.29,47.14,47.16,61212.0,41.7675,41.8915,41.7586,41.7763,61212.0
2023-01-18 10:20:00,47.15,47.22,47.14,47.18,52789.0,41.7675,41.8295,41.7586,41.7941,52789.0
2023-01-18 10:25:00,47.18,47.19,47.13,47.18,55514.0,41.7941,41.8029,41.7498,41.7941,55514.0
2023-01-18 10:30:00,47.18,47.2,47.12,47.17,70394.0,41.7941,41.8118,41.7409,41.7852,70394.0
2023-01-18 10:35:00,47.16,47.18,47.03,47.04,64496.0,41.7763,41.7941,41.6612,41.67,64496.0
2023-01-18 10:40:00,47.05,47.05,46.96,46.98,73025.0,41.6789,41.6789,41.5992,41.6169,73025.0
2023-01-18 10:45:00,46.98,47.06,46.92,46.98,210080.0,41.6169,41.6878,41.5637,41.6169,210080.0
2023-01-18 10:50:00,46.97,46.98,46.89,46.91,54722.0,41.608,41.6169,41.5372,41.5549,54722.0
2023-01-18 10:55:00,46.9,46.92,46.85,46.85,53343.0,41.546,41.5637,41.5017,41.5017,53343.0
2023-01-18 11:00:00,46.85,46.85,46.77,46.81,120157.0,41.5017,41.5017,41.4309,41.4663,120157.0
2023-01-18 11:05:00,46.81,46.82,46.66,46.69,81758.0,41.4663,41.4752,41.3334,41.36,81758.0
2023-01-18 11:10:00,46.69,46.72,46.67,46.69,75381.0,41.36,41.3866,41.3423,41.36,75381.0
2023-01-18 11:15:00,46.69,46.69,46.56,46.59,35267.0,41.36,41.36,41.2448,41.2714,35267.0
2023-01-18 11:20:00,46.6,46.6,46.49,46.53,34050.0,41.2803,41.2803,41.1828,41.2183,34050.0
2023-01-18 11:25:00,46.53,46.57,46.51,46.52,43952.0,41.2183,41.2537,41.2005,41.2094,43952.0
2023-01-18 11:30:00,46.51,46.52,46.44,46.46,44176.0,41.2005,41.2094,41.1385,41.1563,44176.0
2023-01-18 11:35:00,46.48,46.48,46.38,46.39,33295.0,41.174,41.174,41.0854,41.0942,33295.0
2023-01-18 11:40:00,46.38,46.39,46.33,46.35,47091.0,41.0854,41.0942,41.0411,41.0588,47091.0
2023-01-18 11:45:00,46.34,46.45,46.29,46.44,63604.0,41.05,41.1474,41.0057,41.1385,63604.0
2023-01-18 11:50:00,46.45,46.54,46.44,46.54,86915.0,41.1474,41.2271,41.1385,41.2271,86915.0
2023-01-18 11:55:00,46.53,46.56,46.46,46.48,96635.0,41.2183,41.2448,41.1563,41.174,96635.0
2023-01-18 12:00:00,46.48,46.56,46.44,46.55,37644.0,41.174,41.2448,41.1385,41.236,37644.0
2023-01-18 12:05:00,46.56,46.59,46.52,46.59,91315.0,41.2448,41.2714,41.2094,41.2714,91315.0
2023-01-18 12:10:00,46.59,46.7,46.58,46.7,32963.0,41.2714,41.3689,41.2626,41.3689,32963.0
2023-01-18 12:15:00,46.7,46.7,46.56,46.57,56500.0,41.3689,41.3689,41.2448,41.2537,56500.0
2023-01-18 12:20:00,46.57,46.6,46.55,46.59,47122.0,41.2537,41.2803,41.236,41.2714,47122.0
2023-01-18 12:25:00,46.59,46.59,46.47,46.5,34474.0,41.2714,41.2714,41.1651,41.1917,34474.0
2023-01-18 12:30:00,46.51,46.51,46.38,46.41,33950.0,41.2005,41.2005,41.0854,41.112,33950.0
2023-01-18 12:35:00,46.41,46.42,46.36,46.36,23955.0,41.112,41.1208,41.0677,41.0677,23955.0
2023-01-18 12:40:00,46.36,46.36,46.31,46.32,35638.0,41.0677,41.0677,41.0234,41.0322,35638.0
2023-01-18 12:45:00,46.31,46.35,46.28,46.35,56689.0,41.0234,41.0588,40.9968,41.0588,56689.0
2023-01-18 12:50:00,46.35,46.37,46.25,46.27,46473.0,41.0588,41.0765,40.9702,40.9879,46473.0
2023-01-18 12:55:00,46.27,46.28,46.24,46.28,33979.0,40.9879,40.9968,40.9614,40.9968,33979.0
2023-01-18 13:00:00,46.27,46.31,46.26,46.28,43883.0,40.9879,41.0234,40.9791,40.9968,43883.0
2023-01-18 13:05:00,46.28,46.3,46.2,46.23,42358.0,40.9968,41.0145,40.9259,40.9525,42358.0
2023-01-18 13:10:00,46.22,46.25,46.18,46.25,38507.0,40.9436,40.9702,40.9082,40.9702,38507.0
2023-01-18 13:15:00,46.25,46.25,46.2,46.23,34331.0,40.9702,40.9702,40.9259,40.9525,34331.0
2023-01-18 13:20:00,46.23,46.27,46.22,46.26,41676.0,40.9525,40.9879,40.9436,40.9791,41676.0
2023-01-18 13:25:00,46.26,46.26,46.19,46.22,41143.0,40.9791,40.9791,40.9171,40.9436,41143.0
2023-01-18 13:30:00,46.23,46.29,46.2,46.22,27490.0,40.9525,41.0057,40.9259,40.9436,27490.0
2023-01-18 13:35:00,46.22,46.25,46.19,46.2,26561.0,40.9436,40.9702,40.9171,40.9259,26561.0
2023-01-18 13:40:00,46.2,46.22,46.17,46.19,31410.0,40.9259,40.9436,40.8994,40.9171,31410.0
2023-01-18 13:45:00,46.18,46.25,46.17,46.19,30936.0,40.9082,40.9702,40.8994,40.9171,30936.0
2023-01-18 13:50:00,46.19,46.2,46.17,46.19,33396.0,40.9171,40.9259,40.8994,40.9171,33396.0
2023-01-18 13:55:00,46.19,46.24,46.17,46.18,27209.0,40.9171,40.9614,40.8994,40.9082,27209.0
2023-01-18 14:00:00,46.18,46.18,46.13,46.16,39084.0,40.9082,40.9082,40.8639,40.8905,39084.0
2023-01-18 14:05:00,46.16,46.17,46.11,46.15,32890.0,40.8905,40.8994,40.8462,40.8816,32890.0
2023-01-18 14:10:00,46.15,46.18,46.14,46.16,43125.0,40.8816,40.9082,40.8728,40.8905,43125.0
2023-01-18 14:15:00,46.16,46.18,46.08,46.09,37042.0,40.8905,40.9082,40.8196,40.8285,37042.0
2023-01-18 14:20:00,46.09,46.19,46.08,46.17,31246.0,40.8285,40.9171,40.8196,40.8994,31246.0
2023-01-18 14:25:00,46.16,46.2,46.14,46.19,24923.0,40.8905,40.9259,40.8728,40.9171,24923.0
2023-01-18 14:30:00,46.2,46.23,46.19,46.2,30639.0,40.9259,40.9525,40.9171,40.9259,30639.0
2023-01-18 14:35:00,46.2,46.2,46.13,46.14,20854.0,40.9259,40.9259,40.8639,40.8728,20854.0
2023-01-18 14:40:00,46.13,46.14,46.1,46.1,27353.0,40.8639,40.8728,40.8373,40.8373,27353.0
2023-01-18 14:45:00,46.1,46.11,46.04,46.05,37411.0,40.8373,40.8462,40.7842,40.7931,37411.0
2023-01-18 14:50:00,46.05,46.07,46.03,46.05,68082.0,40.7931,40.8108,40.7753,40.7931,68082.0
2023-01-18 14:55:00,46.05,46.08,46.04,46.04,44342.0,40.7931,40.8196,40.7842,40.7842,44342.0
2023-01-18 15:00:00,46.04,46.07,46.02,46.02,50049.0,40.7842,40.8108,40.7665,40.7665,50049.0
2023-01-18 15:05:00,46.02,46.04,45.99,46.01,47949.0,40.7665,40.7842,40.7399,40.7576,47949.0
2023-01-18 15:10:00,46.02,46.06,45.98,45.98,65447.0,40.7665,40.8019,40.731,40.731,65447.0
2023-01-18 15:15:00,45.99,45.99,45.92,45.96,62316.0,40.7399,40.7399,40.6779,40.7133,62316.0
2023-01-18 15:20:00,45.95,46.04,45.95,46.01,54586.0,40.7045,40.7842,40.7045,40.7576,54586.0
2023-01-18 15:25:00,46.01,46.06,46.0,46.04,51681.0,40.7576,40.8019,40.7488,40.7842,51681.0
2023-01-18 15:30:00,46.04,46.07,45.99,46.0,205379.0,40.7842,40.8108,40.7399,40.7488,205379.0
2023-01-18 15:35:00,46.0,46.03,45.99,46.01,66150.0,40.7488,40.7753,40.7399,40.7576,66150.0
2023-01-18 15:40:00,46.0,46.01,45.91,45.91,83461.0,40.7488,40.7576,40.669,40.669,83461.0
2023-01-18 15:45:00,45.91,45.92,45.84,45.84,144291.0,40.669,40.6779,40.607,40.607,144291.0
2023-01-18 15:50:00,45.84,45.88,45.79,45.8,251194.0,40.607,40.6425,40.5627,40.5716,251194.0
2023-01-18 15:55:00,45.8,45.82,45.76,45.82,453050.0,40.5716,40.5893,40.5362,40.5893,453050.0
2023-01-19 09:30:00,45.4,45.57,45.11,45.14,171842.0,40.2173,40.3679,39.9604,39.9869,171842.0
2023-01-19 09:35:00,45.13,45.34,45.03,45.32,155854.0,39.9781,40.1641,39.8895,40.1464,155854.0
2023-01-19 09:40:00,45.32,45.48,45.28,45.41,124698.0,40.1464,40.2881,40.111,40.2261,124698.0
2023-01-19 09:45:00,45.42,45.43,45.25,45.28,102200.0,40.235,40.2438,40.0844,40.111,102200.0
2023-01-19 09:50:00,45.29,45.48,45.24,45.28,85808.0,40.1198,40.2881,40.0755,40.111,85808.0
2023-01-19 09:55:00,45.27,45.36,45.21,45.28,91836.0,40.1021,40.1818,40.0489,40.111,91836.0
2023-01-19 10:00:00,45.28,45.41,45.26,45.35,70483.0,40.111,40.2261,40.0932,40.173,70483.0
2023-01-19 10:05:00,45.35,45.76,45.35,45.76,168330.0,40.173,40.5362,40.173,40.5362,168330.0
2023-01-19 10:10:00,45.75,45.76,45.43,45.45,193538.0,40.5273,40.5362,40.2438,40.2616,193538.0
2023-01-19 10:15:00,45.44,45.46,45.35,45.43,59182.0,40.2527,40.2704,40.173,40.2438,59182.0
2023-01-19 10:20:00,45.42,45.43,45.35,45.36,45513.0,40.235,40.2438,40.173,40.1818,45513.0
2023-01-19 10:25:00,45.36,45.36,45.25,45.28,66816.0,40.1818,40.1818,40.0844,40.111,66816.0
2023-01-19 10:30:00,45.28,45.28,45.17,45.17,77366.0,40.111,40.111,40.0135,40.0135,77366.0
2023-01-19 10:35:00,45.17,45.17,45.03,45.05,108344.0,40.0135,40.0135,39.8895,39.9072,108344.0
2023-01-19 10:40:00,45.05,45.16,45.04,45.11,122218.0,39.9072,40.0047,39.8984,39.9604,122218.0
2023-01-19 10:45:00,45.11,45.21,45.1,45.21,184256.0,39.9604,40.0489,39.9515,40.0489,184256.0
2023-01-19 10:50:00,45.2,45.23,45.14,45.16,173888.0,40.0401,40.0667,39.9869,40.0047,173888.0
2023-01-19 10:55:00,45.16,45.25,45.1,45.25,82725.0,40.0047,40.0844,39.9515,40.0844,82725.0
2023-01-19 11:00:00,45.24,45.29,45.18,45.18,45102.0,40.0755,40.1198,40.0224,40.0224,45102.0
2023-01-19 11:05:00,45.18,45.29,45.11,45.28,53748.0,40.0224,40.1198,39.9604,40.111,53748.0
2023-01-19 11:10:00,45.29,45.32,45.19,45.2,66246.0,40.1198,40.1464,40.0312,40.0401,66246.0
2023-01-19 11:15:00,45.2,45.22,45.12,45.12,47994.0,40.0401,40.0578,39.9692,39.9692,47994.0
2023-01-19 11:20:00,45.12,45.16,45.07,45.16,41852.0,39.9692,40.0047,39.9249,40.0047,41852.0
2023-01-19 11:25:00,45.16,45.2,45.06,45.09,55163.0,40.0047,40.0401,39.9161,39.9426,55163.0
2023-01-19 11:30:00,45.09,45.23,45.06,45.13,68291.0,39.9426,40.0667,39.9161,39.9781,68291.0
2023-01-19 11:35:00,45.14,45.18,45.12,45.12,51407.0,39.9869,40.0224,39.9692,39.9692,51407.0
2023-01-19 11:40:00,45.12,45.12,45.01,45.01,66137.0,39.9692,39.9692,39.8718,39.8718,66137.0
2023-01-19 11:45:00,45.02,45.02,44.95,44.96,71460.0,39.8806,39.8806,39.8186,39.8275,71460.0
2023-01-19 11:50:00,44.97,45.02,44.92,44.99,64629.0,39.8363,39.8806,39.7921,39.8541,64629.0
2023-01-19 11:55:00,44.98,45.08,44.97,45.08,58185.0,39.8452,39.9338,39.8363,39.9338,58185.0
2023-01-19 12:00:00,45.09,45.2,45.08,45.15,56996.0,39.9426,40.0401,39.9338,39.9958,56996.0
2023-01-19 12:05:00,45.15,45.2,45.13,45.2,33354.0,39.9958,40.0401,39.9781,40.0401,33354.0
2023-01-19 12:10:00,45.2,45.27,45.17,45.27,41711.0,40.0401,40.1021,40.0135,40.1021,41711.0
2023-01-19 12:15:00,45.27,45.29,45.21,45.22,63818.0,40.1021,40.1198,40.0489,40.0578,63818.0
2023-01-19 12:20:00,45.22,45.22,45.12,45.14,34929.0,40.0578,40.0578,39.9692,39.9869,34929.0
2023-01-19 12:25:00,45.14,45.15,45.06,45.09,41857.0,39.9869,39.9958,39.9161,39.9426,41857.0
2023-01-19 12:30:00,45.09,45.11,45.05,45.11,46748.0,39.9426,39.9604,39.9072,39.9604,46748.0
2023-01-19 12:35:00,45.11,45.11,45.06,45.08,39499.0,39.9604,39.9604,39.9161,39.9338,39499.0
2023-01-19 12:40:00,45.09,45.19,45.08,45.13,42661.0,39.9426,40.0312,39.9338,39.9781,42661.0
2023-01-19 12:45:00,45.12,45.23,45.11,45.21,46001.0,39.9692,40.0667,39.9604,40.0489,46001.0
2023-01-19 12:50:00,45.22,45.23,45.2,45.2,30381.0,40.0578,40.0667,40.0401,40.0401,30381.0
2023-01-19 12:55:00,45.21,45.27,45.2,45.27,31915.0,40.0489,40.1021,40.0401,40.1021,31915.0
2023-01-19 13:00:00,45.28,45.36,45.24,45.36,54491.0,40.111,40.1818,40.0755,40.1818,54491.0
2023-01-19 13:05:00,45.36,45.4,45.3,45.4,29245.0,40.1818,40.2173,40.1287,40.2173,29245.0
2023-01-19 13:10:00,45.39,45.4,45.33,45.4,37302.0,40.2084,40.2173,40.1552,40.2173,37302.0
2023-01-19 13:15:00,45.39,45.44,45.35,45.44,45512.0,40.2084,40.2527,40.173,40.2527,45512.0
2023-01-19 13:20:00,45.44,45.49,45.42,45.46,29992.0,40.2527,40.297,40.235,40.2704,29992.0
2023-01-19 13:25:00,45.47,45.53,45.46,45.51,44856.0,40.2793,40.3324,40.2704,40.3147,44856.0
2023-01-19 13:30:00,45.52,45.6,45.52,45.53,61919.0,40.3236,40.3944,40.3236,40.3324,61919.0
2023-01-19 13:35:00,45.53,45.6,45.52,45.59,45275.0,40.3324,40.3944,40.3236,40.3856,45275.0
2023-01-19 13:40:00,45.59,45.64,45.58,45.58,38540.0,40.3856,40.4299,40.3767,40.3767,38540.0
2023-01-19 13:45:00,45.58,45.67,45.57,45.65,44031.0,40.3767,40.4564,40.3679,40.4387,44031.0
2023-01-19 13:50:00,45.64,45.66,45.57,45.59,49141.0,40.4299,40.4476,40.3679,40.3856,49141.0
2023-01-19 13:55:00,45.59,45.63,45.57,45.63,35043.0,40.3856,40.421,40.3679,40.421,35043.0
2023-01-19 14:00:00,45.62,45.64,45.57,45.59,44637.0,40.4121,40.4299,40.3679,40.3856,44637.0
2023-01-19 14:05:00,45.59,45.59,45.53,45.58,33372.0,40.3856,40.3856,40.3324,40.3767,33372.0
2023-01-19 14:10:00,45.58,45.67,45.56,45.66,47905.0,40.3767,40.4564,40.359,40.4476,47905.0
2023-01-19 14:15:00,45.67,45.77,45.66,45.77,126409.0,40.4564,40.545,40.4476,40.545,126409.0
2023-01-19 14:20:00,45.77,45.83,45.72,45.82,70746.0,40.545,40.5982,40.5007,40.5893,70746.0
2023-01-19 14:25:00,45.82,45.86,45.8,45.84,61606.0,40.5893,40.6247,40.5716,40.607,61606.0
2023-01-19 14:30:00,45.85,45.9,45.82,45.89,127232.0,40.6159,40.6602,40.5893,40.6513,127232.0
2023-01-19 14:35:00,45.89,45.94,45.87,45.88,73609.0,40.6513,40.6956,40.6336,40.6425,73609.0
2023-01-19 14:40:00,45.88,45.9,45.86,45.87,53112.0,40.6425,40.6602,40.6247,40.6336,53112.0
2023-01-19 14:45:00,45.87,45.89,45.81,45.83,51649.0,40.6336,40.6513,40.5805,40.5982,51649.0
2023-01-19 14:50:00,45.83,45.83,45.77,45.8,48611.0,40.5982,40.5982,40.545,40.5716,48611.0
2023-01-19 14:55:00,45.8,45.83,45.79,45.8,48315.0,40.5716,40.5982,40.5627,40.5716,48315.0
2023-01-19 15:00:00,45.8,45.87,45.79,45.81,57121.0,40.5716,40.6336,40.5627,40.5805,57121.0
2023-01-19 15:05:00,45.8,45.8,45.71,45.74,85666.0,40.5716,40.5716,40.4919,40.5184,85666.0
2023-01-19 15:10:00,45.73,45.82,45.73,45.8,90182.0,40.5096,40.5893,40.5096,40.5716,90182.0
2023-01-19 15:15:00,45.81,45.85,45.8,45.81,116357.0,40.5805,40.6159,40.5716,40.5805,116357.0
2023-01-19 15:20:00,45.82,45.82,45.74,45.79,56474.0,40.5893,40.5893,40.5184,40.5627,56474.0
2023-01-19 15:25:00,45.8,45.83,45.76,45.79,67868.0,40.5716,40.5982,40.5362,40.5627,67868.0
2023-01-19 15:30:00,45.79,45.8,45.74,45.78,122863.0,40.5627,40.5716,40.5184,40.5539,122863.0
2023-01-19 15:35:00,45.78,45.82,45.74,45.8,88027.0,40.5539,40.5893,40.5184,40.5716,88027.0
2023-01-19 15:40:00,45.79,45.8,45.71,45.72,89106.0,40.5627,40.5716,40.4919,40.5007,89106.0
2023-01-19 15:45:00,45.72,45.79,45.7,45.75,131679.0,40.5007,40.5627,40.483,40.5273,131679.0
2023-01-19 15:50:00,45.75,45.77,45.66,45.69,227406.0,40.5273,40.545,40.4476,40.4742,227406.0
2023-01-19 15:55:00,45.69,45.69,45.62,45.64,554317.0,40.4742,40.4742,40.4121,40.4299,554317.0
2023-01-20 09:30:00,45.75,45.89,45.35,45.39,494074.0,40.5273,40.6513,40.173,40.2084,494074.0
2023-01-20 09:35:00,45.39,45.65,45.36,45.58,60648.0,40.2084,40.4387,40.1818,40.3767,60648.0
2023-01-20 09:40:00,45.58,45.71,45.54,45.69,51018.0,40.3767,40.4919,40.3413,40.4742,51018.0
2023-01-20 09:45:00,45.69,45.87,45.65,45.81,153450.0,40.4742,40.6336,40.4387,40.5805,153450.0
2023-01-20 09:50:00,45.81,45.81,45.7,45.73,71950.0,40.5805,40.5805,40.483,40.5096,71950.0
2023-01-20 09:55:00,45.71,45.99,45.71,45.99,64002.0,40.4919,40.7399,40.4919,40.7399,64002.0
2023-01-20 10:00:00,45.99,46.05,45.95,46.03,164385.0,40.7399,40.7931,40.7045,40.7753,164385.0
2023-01-20 10:05:00,46.03,46.16,46.0,46.13,68755.0,40.7753,40.8905,40.7488,40.8639,68755.0
2023-01-20 10:10:00,46.13,46.22,46.12,46.19,128072.0,40.8639,40.9436,40.8551,40.9171,128072.0
2023-01-20 10:15:00,46.18,46.22,46.0,46.01,103053.0,40.9082,40.9436,40.7488,40.7576,103053.0
2023-01-20 10:20:00,46.0,46.09,45.95,46.05,111539.0,40.7488,40.8285,40.7045,40.7931,111539.0
2023-01-20 10:25:00,46.05,46.1,46.02,46.08,37374.0,40.7931,40.8373,40.7665,40.8196,37374.0
2023-01-20 10:30:00,46.09,46.13,46.06,46.11,36665.0,40.8285,40.8639,40.8019,40.8462,36665.0
2023-01-20 10:35:00,46.11,46.14,46.07,46.08,30251.0,40.8462,40.8728,40.8108,40.8196,30251.0
2023-01-20 10:40:00,46.09,46.1,46.01,46.02,47581.0,40.8285,40.8373,40.7576,40.7665,47581.0
2023-01-20 10:45:00,46.01,46.08,46.01,46.07,24771.0,40.7576,40.8196,40.7576,40.8108,24771.0
2023-01-20 10:50:00,46.07,46.11,46.03,46.09,79500.0,40.8108,40.8462,40.7753,40.8285,79500.0
2023-01-20 10:55:00,46.09,46.1,45.95,45.96,38305.0,40.8285,40.8373,40.7045,40.7133,38305.0
2023-01-20 11:00:00,45.95,46.11,45.95,46.08,30658.0,40.7045,40.8462,40.7045,40.8196,30658.0
2023-01-20 11:05:00,46.09,46.11,46.04,46.05,33107.0,40.8285,40.8462,40.7842,40.7931,33107.0
2023-01-20 11:10:00,46.05,46.14,46.04,46.09,82926.0,40.7931,40.8728,40.7842,40.8285,82926.0
2023-01-20 11:15:00,46.09,46.14,46.08,46.11,42463.0,40.8285,40.8728,40.8196,40.8462,42463.0
2023-01-20 11:20:00,46.12,46.12,46.03,46.05,37533.0,40.8551,40.8551,40.7753,40.7931,37533.0
2023-01-20 11:25:00,46.05,46.08,46.01,46.07,36265.0,40.7931,40.8196,40.7576,40.8108,36265.0
2023-01-20 11:30:00,46.07,46.09,46.01,46.03,63335.0,40.8108,40.8285,40.7576,40.7753,63335.0
2023-01-20 11:35:00,46.02,46.03,45.96,45.97,27897.0,40.7665,40.7753,40.7133,40.7222,27897.0
2023-01-20 11:40:00,45.97,46.01,45.94,45.96,39711.0,40.7222,40.7576,40.6956,40.7133,39711.0
2023-01-20 11:45:00,45.96,46.02,45.94,46.01,42309.0,40.7133,40.7665,40.6956,40.7576,42309.0
2023-01-20 11:50:00,46.0,46.02,45.91,45.91,50935.0,40.7488,40.7665,40.669,40.669,50935.0
2023-01-20 11:55:00,45.91,45.99,45.91,45.97,46679.0,40.669,40.7399,40.669,40.7222,46679.0
2023-01-20 12:00:00,45.97,46.0,45.89,45.9,32544.0,40.7222,40.7488,40.6513,40.6602,32544.0
2023-01-20 12:05:00,45.9,45.95,45.87,45.94,41164.0,40.6602,40.7045,40.6336,40.6956,41164.0
2023-01-20 12:10:00,45.94,46.01,45.91,46.0,70664.0,40.6956,40.7576,40.669,40.7488,70664.0
2023-01-20 12:15:00,46.0,46.01,45.94,45.95,82005.0,40.7488,40.7576,40.6956,40.7045,82005.0
2023-01-20 12:20:00,45.95,45.99,45.92,45.94,90254.0,40.7045,40.7399,40.6779,40.6956,90254.0
2023-01-20 12:25:00,45.95,45.97,45.91,45.92,24265.0,40.7045,40.7222,40.669,40.6779,24265.0
2023-01-20 12:30:00,45.92,45.93,45.89,45.91,22213.0,40.6779,40.6868,40.6513,40.669,22213.0
2023-01-20 12:35:00,45.91,45.98,45.9,45.98,38273.0,40.669,40.731,40.6602,40.731,38273.0
2023-01-20 12:40:00,45.98,45.99,45.93,45.94,35972.0,40.731,40.7399,40.6868,40.6956,35972.0
2023-01-20 12:45:00,45.94,45.96,45.92,45.96,35167.0,40.6956,40.7133,40.6779,40.7133,35167.0
2023-01-20 12:50:00,45.96,45.99,45.94,45.98,37465.0,40.7133,40.7399,40.6956,40.731,37465.0
2023-01-20 12:55:00,45.97,46.0,45.94,45.96,94445.0,40.7222,40.7488,40.6956,40.7133,94445.0
2023-01-20 13:00:00,45.97,46.0,45.93,45.96,91270.0,40.7222,40.7488,40.6868,40.7133,91270.0
2023-01-20 13:05:00,45.95,46.0,45.93,45.99,33679.0,40.7045,40.7488,40.6868,40.7399,33679.0
2023-01-20 13:10:00,46.0,46.0,45.9,45.96,38874.0,40.7488,40.7488,40.6602,40.7133,38874.0
2023-01-20 13:15:00,45.96,45.98,45.84,45.84,31576.0,40.7133,40.731,40.607,40.607,31576.0
2023-01-20 13:20:00,45.84,45.85,45.8,45.84,40722.0,40.607,40.6159,40.5716,40.607,40722.0
2023-01-20 13:25:00,45.84,45.87,45.82,45.87,44369.0,40.607,40.6336,40.5893,40.6336,44369.0
2023-01-20 13:30:00,45.87,45.92,45.86,45.87,41735.0,40.6336,40.6779,40.6247,40.6336,41735.0
2023-01-20 13:35:00,45.87,45.93,45.84,45.91,53951.0,40.6336,40.6868,40.607,40.669,53951.0
2023-01-20 13:40:00,45.91,45.95,45.9,45.95,44342.0,40.669,40.7045,40.6602,40.7045,44342.0
2023-01-20 13:45:00,45.95,45.95,45.92,45.94,71988.0,40.7045,40.7045,40.6779,40.6956,71988.0
2023-01-20 13:50:00,45.94,46.0,45.93,45.98,68861.0,40.6956,40.7488,40.6868,40.731,68861.0
2023-01-20 13:55:00,45.98,46.0,45.97,45.98,41381.0,40.731,40.7488,40.7222,40.731,41381.0
2023-01-20 14:00:00,45.99,46.0,45.95,45.98,36033.0,40.7399,40.7488,40.7045,40.731,36033.0
2023-01-20 14:05:00,45.98,45.99,45.95,45.98,29949.0,40.731,40.7399,40.7045,40.731,29949.0
2023-01-20 14:10:00,45.98,45.98,45.91,45.91,49447.0,40.731,40.731,40.669,40.669,49447.0
2023-01-20 14:15:00,45.91,45.97,45.91,45.95,63402.0,40.669,40.7222,40.669,40.7045,63402.0
2023-01-20 14:20:00,45.95,45.97,45.93,45.95,34691.0,40.7045,40.7222,40.6868,40.7045,34691.0
2023-01-20 14:25:00,45.96,46.04,45.95,46.03,64154.0,40.7133,40.7842,40.7045,40.7753,64154.0
2023-01-20 14:30:00,46.04,46.09,46.03,46.09,37464.0,40.7842,40.8285,40.7753,40.8285,37464.0
2023-01-20 14:35:00,46.09,46.1,46.06,46.09,29963.0,40.8285,40.8373,40.8019,40.8285,29963.0
2023-01-20 14:40:00,46.09,46.11,46.05,46.06,30138.0,40.8285,40.8462,40.7931,40.8019,30138.0
2023-01-20 14:45:00,46.07,46.09,46.03,46.07,29989.0,40.8108,40.8285,40.7753,40.8108,29989.0
2023-01-20 14:50:00,46.07,46.09,46.04,46.05,26874.0,40.8108,40.8285,40.7842,40.7931,26874.0
2023-01-20 14:55:00,46.05,46.13,46.03,46.13,45141.0,40.7931,40.8639,40.7753,40.8639,45141.0
2023-01-20 15:00:00,46.13,46.19,46.12,46.16,44633.0,40.8639,40.9171,40.8551,40.8905,44633.0
2023-01-20 15:05:00,46.16,46.17,46.12,46.14,55662.0,40.8905,40.8994,40.8551,40.8728,55662.0
2023-01-20 15:10:00,46.14,46.19,46.12,46.19,72613.0,40.8728,40.9171,40.8551,40.9171,72613.0
2023-01-20 15:15:00,46.19,46.3,46.18,46.3,68169.0,40.9171,41.0145,40.9082,41.0145,68169.0
2023-01-20 15:20:00,46.3,46.32,46.27,46.31,144843.0,41.0145,41.0322,40.9879,41.0234,144843.0
2023-01-20 15:25:00,46.3,46.32,46.28,46.32,53768.0,41.0145,41.0322,40.9968,41.0322,53768.0
2023-01-20 15:30:00,46.32,46.39,46.29,46.3,207681.0,41.0322,41.0942,41.0057,41.0145,207681.0
2023-01-20 15:35:00,46.3,46.3,46.23,46.27,83666.0,41.0145,41.0145,40.9525,40.9879,83666.0
2023-01-20 15:40:00,46.27,46.31,46.25,46.28,74321.0,40.9879,41.0234,40.9702,40.9968,74321.0
2023-01-20 15:45:00,46.28,46.3,46.25,46.29,103853.0,40.9968,41.0145,40.9702,41.0057,103853.0
2023-01-20 15:50:00,46.3,46.39,46.28,46.38,176188.0,41.0145,41.0942,40.9968,41.0854,176188.0
2023-01-20 15:55:00,46.38,46.47,46.37,46.45,661394.0,41.0854,41.1651,41.0765,41.1474,661394.0
2023-01-23 09:30:00,46.68,46.73,46.58,46.61,140717.0,41.3511,41.3954,41.2626,41.2891,140717.0
2023-01-23 09:35:00,46.61,46.71,46.58,46.61,66455.0,41.2891,41.3777,41.2626,41.2891,66455.0
2023-01-23 09:40:00,46.59,46.65,46.53,46.62,60866.0,41.2714,41.3246,41.2183,41.298,60866.0
2023-01-23 09:45:00,46.62,46.67,46.6,46.64,67601.0,41.298,41.3423,41.2803,41.3157,67601.0
2023-01-23 09:50:00,46.64,46.74,46.64,46.71,63353.0,41.3157,41.4043,41.3157,41.3777,63353.0
2023-01-23 09:55:00,46.72,46.75,46.69,46.75,53210.0,41.3866,41.4131,41.36,41.4131,53210.0
2023-01-23 10:00:00,46.75,46.78,46.74,46.74,74061.0,41.4131,41.4397,41.4043,41.4043,74061.0
2023-01-23 10:05:00,46.75,46.77,46.74,46.77,111773.0,41.4131,41.4309,41.4043,41.4309,111773.0
2023-01-23 10:10:00,46.77,46.89,46.76,46.88,62772.0,41.4309,41.5372,41.422,41.5283,62772.0
2023-01-23 10:15:00,46.88,46.9,46.87,46.89,44741.0,41.5283,41.546,41.5194,41.5372,44741.0
2023-01-23 10:20:00,46.89,47.05,46.87,47.0,135129.0,41.5372,41.6789,41.5194,41.6346,135129.0
2023-01-23 10:25:00,46.99,47.02,46.93,46.99,39144.0,41.6257,41.6523,41.5726,41.6257,39144.0
2023-01-23 10:30:00,46.99,47.01,46.96,46.99,50216.0,41.6257,41.6435,41.5992,41.6257,50216.0
2023-01-23 10:35:00,47.0,47.07,46.99,47.06,61120.0,41.6346,41.6966,41.6257,41.6878,61120.0
2023-01-23 10:40:00,47.05,47.09,47.03,47.07,37230.0,41.6789,41.7143,41.6612,41.6966,37230.0
2023-01-23 10:45:00,47.06,47.17,47.04,47.14,29195.0,41.6878,41.7852,41.67,41.7586,29195.0
2023-01-23 10:50:00,47.15,47.16,47.05,47.08,74192.0,41.7675,41.7763,41.6789,41.7055,74192.0
2023-01-23 10:55:00,47.08,47.14,47.06,47.13,88674.0,41.7055,41.7586,41.6878,41.7498,88674.0
2023-01-23 11:00:00,47.13,47.33,47.12,47.31,49007.0,41.7498,41.9269,41.7409,41.9092,49007.0
2023-01-23 11:05:00,47.32,47.37,47.28,47.36,51867.0,41.9181,41.9624,41.8826,41.9535,51867.0
2023-01-23 11:10:00,47.36,47.39,47.34,47.38,39707.0,41.9535,41.9801,41.9358,41.9712,39707.0
2023-01-23 11:15:00,47.37,47.39,47.31,47.34,56114.0,41.9624,41.9801,41.9092,41.9358,56114.0
2023-01-23 11:20:00,47.34,47.41,47.34,47.36,56506.0,41.9358,41.9978,41.9358,41.9535,56506.0
2023-01-23 11:25:00,47.35,47.37,47.31,47.31,38147.0,41.9447,41.9624,41.9092,41.9092,38147.0
2023-01-23 11:30:00,47.32,47.32,47.24,47.27,33304.0,41.9181,41.9181,41.8472,41.8738,33304.0
2023-01-23 11:35:00,47.28,47.33,47.26,47.32,38813.0,41.8826,41.9269,41.8649,41.9181,38813.0
2023-01-23 11:40:00,47.32,47.33,47.29,47.33,31004.0,41.9181,41.9269,41.8915,41.9269,31004.0
2023-01-23 11:45:00,47.31,47.36,47.3,47.35,21474.0,41.9092,41.9535,41.9004,41.9447,21474.0
2023-01-23 11:50:00,47.36,47.36,47.33,47.33,24884.0,41.9535,41.9535,41.9269,41.9269,24884.0
2023-01-23 11:55:00,47.32,47.33,47.29,47.31,25964.0,41.9181,41.9269,41.8915,41.9092,25964.0
2023-01-23 12:00:00,47.31,47.37,47.28,47.36,21399.0,41.9092,41.9624,41.8826,41.9535,21399.0
2023-01-23 12:05:00,47.36,47.37,47.23,47.25,29515.0,41.9535,41.9624,41.8384,41.8561,29515.0
2023-01-23 12:10:00,47.23,47.27,47.22,47.24,40545.0,41.8384,41.8738,41.8295,41.8472,40545.0
2023-01-23 12:15:00,47.24,47.27,47.21,47.26,32281.0,41.8472,41.8738,41.8206,41.8649,32281.0
2023-01-23 12:20:00,47.27,47.27,47.2,47.23,102261.0,41.8738,41.8738,41.8118,41.8384,102261.0
2023-01-23 12:25:00,47.23,47.33,47.23,47.3,82009.0,41.8384,41.9269,41.8384,41.9004,82009.0
2023-01-23 12:30:00,47.29,47.36,47.28,47.34,15855.0,41.8915,41.9535,41.8826,41.9358,15855.0
2023-01-23 12:35:00,47.34,47.36,47.28,47.29,67937.0,41.9358,41.9535,41.8826,41.8915,67937.0
2023-01-23 12:40:00,47.3,47.32,47.27,47.3,23709.0,41.9004,41.9181,41.8738,41.9004,23709.0
2023-01-23 12:45:00,47.3,47.34,47.27,47.32,224662.0,41.9004,41.9358,41.8738,41.9181,224662.0
2023-01-23 12:50:00,47.32,47.32,47.29,47.3,86688.0,41.9181,41.9181,41.8915,41.9004,86688.0
2023-01-23 12:55:00,47.3,47.43,47.29,47.4,37427.0,41.9004,42.0155,41.8915,41.9889,37427.0
2023-01-23 13:00:00,47.39,47.4,47.34,47.37,98436.0,41.9801,41.9889,41.9358,41.9624,98436.0
2023-01-23 13:05:00,47.37,47.38,47.34,47.35,25868.0,41.9624,41.9712,41.9358,41.9447,25868.0
2023-01-23 13:10:00,47.36,47.42,47.35,47.39,27734.0,41.9535,42.0067,41.9447,41.9801,27734.0
2023-01-23 13:15:00,47.39,47.45,47.37,47.44,21852.0,41.9801,42.0332,41.9624,42.0244,21852.0
2023-01-23 13:20:00,47.45,47.5,47.44,47.49,56688.0,42.0332,42.0775,42.0244,42.0687,56688.0
2023-01-23 13:25:00,47.48,47.54,47.48,47.53,65304.0,42.0598,42.113,42.0598,42.1041,65304.0
2023-01-23 13:30:00,47.54,47.59,47.52,47.58,45250.0,42.113,42.1573,42.0952,42.1484,45250.0
2023-01-23 13:35:00,47.58,47.61,47.57,47.59,45331.0,42.1484,42.175,42.1395,42.1573,45331.0
2023-01-23 13:40:00,47.6,47.64,47.58,47.64,47027.0,42.1661,42.2015,42.1484,42.2015,47027.0
2023-01-23 13:45:00,47.64,47.67,47.63,47.63,178912.0,42.2015,42.2281,42.1927,42.1927,178912.0
2023-01-23 13:50:00,47.64,47.64,47.55,47.57,47253.0,42.2015,42.2015,42.1218,42.1395,47253.0
2023-01-23 13:55:00,47.57,47.59,47.55,47.59,43090.0,42.1395,42.1573,42.1218,42.1573,43090.0
2023-01-23 14:00:00,47.59,47.59,47.52,47.52,62654.0,42.1573,42.1573,42.0952,42.0952,62654.0
2023-01-23 14:05:00,47.53,47.6,47.52,47.59,48380.0,42.1041,42.1661,42.0952,42.1573,48380.0
2023-01-23 14:10:00,47.59,47.59,47.48,47.48,77703.0,42.1573,42.1573,42.0598,42.0598,77703.0
2023-01-23 14:15:00,47.48,47.49,47.43,47.48,41295.0,42.0598,42.0687,42.0155,42.0598,41295.0
2023-01-23 14:20:00,47.48,47.52,47.46,47.51,45637.0,42.0598,42.0952,42.0421,42.0864,45637.0
2023-01-23 14:25:00,47.52,47.55,47.47,47.51,90971.0,42.0952,42.1218,42.051,42.0864,90971.0
2023-01-23 14:30:00,47.51,47.53,47.5,47.52,52814.0,42.0864,42.1041,42.0775,42.0952,52814.0
2023-01-23 14:35:00,47.52,47.53,47.46,47.47,95326.0,42.0952,42.1041,42.0421,42.051,95326.0
2023-01-23 14:40:00,47.47,47.5,47.45,47.47,43606.0,42.051,42.0775,42.0332,42.051,43606.0
2023-01-23 14:45:00,47.48,47.48,47.33,47.37,81355.0,42.0598,42.0598,41.9269,41.9624,81355.0
2023-01-23 14:50:00,47.36,47.36,47.27,47.31,49562.0,41.9535,41.9535,41.8738,41.9092,49562.0
2023-01-23 14:55:00,47.3,47.41,47.3,47.4,89341.0,41.9004,41.9978,41.9004,41.9889,89341.0
2023-01-23 15:00:00,47.4,47.44,47.39,47.43,70806.0,41.9889,42.0244,41.9801,42.0155,70806.0
2023-01-23 15:05:00,47.43,47.44,47.37,47.43,92281.0,42.0155,42.0244,41.9624,42.0155,92281.0
2023-01-23 15:10:00,47.43,47.52,47.41,47.51,121921.0,42.0155,42.0952,41.9978,42.0864,121921.0
2023-01-23 15:15:00,47.51,47.52,47.44,47.45,67176.0,42.0864,42.0952,42.0244,42.0332,67176.0
2023-01-23 15:20:00,47.46,47.49,47.44,47.47,81472.0,42.0421,42.0687,42.0244,42.051,81472.0
2023-01-23 15:25:00,47.47,47.47,47.4,47.41,101406.0,42.051,42.051,41.9889,41.9978,101406.0
2023-01-23 15:30:00,47.41,47.45,47.41,47.43,93002.0,41.9978,42.0332,41.9978,42.0155,93002.0
2023-01-23 15:35:00,47.43,47.54,47.42,47.51,92088.0,42.0155,42.113,42.0067,42.0864,92088.0
2023-01-23 15:40:00,47.51,47.55,47.48,47.54,102894.0,42.0864,42.1218,42.0598,42.113,102894.0
2023-01-23 15:45:00,47.54,47.57,47.52,47.55,133072.0,42.113,42.1395,42.0952,42.1218,133072.0
2023-01-23 15:50:00,47.56,47.59,47.55,47.57,218126.0,42.1307,42.1573,42.1218,42.1395,218126.0
2023-01-23 15:55:00,47.57,47.69,47.55,47.67,565848.0,42.1395,42.2458,42.1218,42.2281,565848.0
2023-01-24 09:30:00,47.75,47.8,47.0,47.11,166406.0,42.299,42.3433,41.6346,41.732,166406.0
2023-01-24 09:35:00,47.11,47.31,47.0,47.27,156457.0,41.732,41.9092,41.6346,41.8738,156457.0
2023-01-24 09:40:00,47.28,47.36,47.15,47.34,115113.0,41.8826,41.9535,41.7675,41.9358,115113.0
2023-01-24 09:45:00,47.32,47.39,47.27,47.39,127512.0,41.9181,41.9801,41.8738,41.9801,127512.0
2023-01-24 09:50:00,47.4,47.48,47.34,47.39,82955.0,41.9889,42.0598,41.9358,41.9801,82955.0
2023-01-24 09:55:00,47.39,47.4,47.13,47.18,159317.0,41.9801,41.9889,41.7498,41.7941,159317.0
2023-01-24 10:00:00,47.18,47.3,47.16,47.18,104654.0,41.7941,41.9004,41.7763,41.7941,104654.0
2023-01-24 10:05:00,47.18,47.22,47.05,47.2,141415.0,41.7941,41.8295,41.6789,41.8118,141415.0
2023-01-24 10:10:00,47.19,47.35,47.16,47.34,96924.0,41.8029,41.9447,41.7763,41.9358,96924.0
2023-01-24 10:15:00,47.34,47.4,47.19,47.19,60402.0,41.9358,41.9889,41.8029,41.8029,60402.0
2023-01-24 10:20:00,47.19,47.29,47.19,47.23,58902.0,41.8029,41.8915,41.8029,41.8384,58902.0
2023-01-24 10:25:00,47.23,47.31,47.2,47.26,60878.0,41.8384,41.9092,41.8118,41.8649,60878.0
2023-01-24 10:30:00,47.26,47.27,47.21,47.23,55672.0,41.8649,41.8738,41.8206,41.8384,55672.0
2023-01-24 10:35:00,47.23,47.26,47.2,47.25,92601.0,41.8384,41.8649,41.8118,41.8561,92601.0
2023-01-24 10:40:00,47.25,47.33,47.22,47.32,59830.0,41.8561,41.9269,41.8295,41.9181,59830.0
2023-01-24 10:45:00,47.32,47.36,47.29,47.35,50624.0,41.9181,41.9535,41.8915,41.9447,50624.0
2023-01-24 10:50:00,47.36,47.39,47.31,47.34,73682.0,41.9535,41.9801,41.9092,41.9358,73682.0
2023-01-24 10:55:00,47.34,47.41,47.34,47.35,85059.0,41.9358,41.9978,41.9358,41.9447,85059.0
2023-01-24 11:00:00,47.34,47.45,47.34,47.44,68595.0,41.9358,42.0332,41.9358,42.0244,68595.0
2023-01-24 11:05:00,47.43,47.46,47.42,47.43,49384.0,42.0155,42.0421,42.0067,42.0155,49384.0
2023-01-24 11:10:00,47.43,47.46,47.39,47.39,61168.0,42.0155,42.0421,41.9801,41.9801,61168.0
2023-01-24 11:15:00,47.38,47.39,47.26,47.28,53271.0,41.9712,41.9801,41.8649,41.8826,53271.0
2023-01-24 11:20:00,47.28,47.35,47.22,47.35,37360.0,41.8826,41.9447,41.8295,41.9447,37360.0
2023-01-24 11:25:00,47.34,47.34,47.24,47.29,111718.0,41.9358,41.9358,41.8472,41.8915,111718.0
2023-01-24 11:30:00,47.29,47.32,47.24,47.32,53513.0,41.8915,41.9181,41.8472,41.9181,53513.0
2023-01-24 11:35:00,47.32,47.35,47.27,47.28,69713.0,41.9181,41.9447,41.8738,41.8826,69713.0
2023-01-24 11:40:00,47.26,47.33,47.25,47.27,36738.0,41.8649,41.9269,41.8561,41.8738,36738.0
2023-01-24 11:45:00,47.26,47.32,47.25,47.27,46256.0,41.8649,41.9181,41.8561,41.8738,46256.0
2023-01-24 11:50:00,47.27,47.3,47.19,47.22,51523.0,41.8738,41.9004,41.8029,41.8295,51523.0
2023-01-24 11:55:00,47.22,47.25,47.2,47.21,45448.0,41.8295,41.8561,41.8118,41.8206,45448.0
2023-01-24 12:00:00,47.22,47.23,47.13,47.17,81784.0,41.8295,41.8384,41.7498,41.7852,81784.0
2023-01-24 12:05:00,47.17,47.3,47.17,47.3,72917.0,41.7852,41.9004,41.7852,41.9004,72917.0
2023-01-24 12:10:00,47.3,47.31,47.25,47.31,42359.0,41.9004,41.9092,41.8561,41.9092,42359.0
2023-01-24 12:15:00,47.3,47.31,47.24,47.25,73453.0,41.9004,41.9092,41.8472,41.8561,73453.0
2023-01-24 12:20:00,47.25,47.28,47.21,47.27,68854.0,41.8561,41.8826,41.8206,41.8738,68854.0
2023-01-24 12:25:00,47.27,47.35,47.25,47.33,41964.0,41.8738,41.9447,41.8561,41.9269,41964.0
2023-01-24 12:30:00,47.33,47.33,47.3,47.31,35135.0,41.9269,41.9269,41.9004,41.9092,35135.0
2023-01-24 12:35:00,47.31,47.35,47.25,47.32,48995.0,41.9092,41.9447,41.8561,41.9181,48995.0
2023-01-24 12:40:00,47.32,47.33,47.29,47.3,24636.0,41.9181,41.9269,41.8915,41.9004,24636.0
2023-01-24 12:45:00,47.3,47.33,47.28,47.29,29776.0,41.9004,41.9269,41.8826,41.8915,29776.0
2023-01-24 12:50:00,47.3,47.31,47.27,47.28,25245.0,41.9004,41.9092,41.8738,41.8826,25245.0
2023-01-24 12:55:00,47.28,47.31,47.27,47.27,40078.0,41.8826,41.9092,41.8738,41.8738,40078.0
2023-01-24 13:00:00,47.28,47.3,47.23,47.23,34811.0,41.8826,41.9004,41.8384,41.8384,34811.0
2023-01-24 13:05:00,47.24,47.24,47.2,47.23,29508.0,41.8472,41.8472,41.8118,41.8384,29508.0
2023-01-24 13:10:00,47.23,47.24,47.21,47.23,49444.0,41.8384,41.8472,41.8206,41.8384,49444.0
2023-01-24 13:15:00,47.23,47.26,47.2,47.23,44146.0,41.8384,41.8649,41.8118,41.8384,44146.0
2023-01-24 13:20:00,47.23,47.24,47.19,47.21,47077.0,41.8384,41.8472,41.8029,41.8206,47077.0
2023-01-24 13:25:00,47.22,47.31,47.2,47.3,113737.0,41.8295,41.9092,41.8118,41.9004,113737.0
2023-01-24 13:30:00,47.31,47.36,47.3,47.3,48042.0,41.9092,41.9535,41.9004,41.9004,48042.0
2023-01-24 13:35:00,47.3,47.31,47.2,47.22,52943.0,41.9004,41.9092,41.8118,41.8295,52943.0
2023-01-24 13:40:00,47.21,47.28,47.2,47.28,90956.0,41.8206,41.8826,41.8118,41.8826,90956.0
2023-01-24 13:45:00,47.28,47.3,47.24,47.24,51360.0,41.8826,41.9004,41.8472,41.8472,51360.0
2023-01-24 13:50:00,47.25,47.28,47.22,47.22,65298.0,41.8561,41.8826,41.8295,41.8295,65298.0
2023-01-24 13:55:00,47.23,47.24,47.17,47.18,79526.0,41.8384,41.8472,41.7852,41.7941,79526.0
2023-01-24 14:00:00,47.18,47.21,47.09,47.09,88662.0,41.7941,41.8206,41.7143,41.7143,88662.0
2023-01-24 14:05:00,47.09,47.12,47.07,47.08,74923.0,41.7143,41.7409,41.6966,41.7055,74923.0
2023-01-24 14:10:00,47.07,47.09,47.03,47.03,79376.0,41.6966,41.7143,41.6612,41.6612,79376.0
2023-01-24 14:15:00,47.03,47.05,46.99,47.0,95844.0,41.6612,41.6789,41.6257,41.6346,95844.0
2023-01-24 14:20:00,47.0,47.01,46.91,46.92,102463.0,41.6346,41.6435,41.5549,41.5637,102463.0
2023-01-24 14:25:00,46.92,47.01,46.92,46.98,188201.0,41.5637,41.6435,41.5637,41.6169,188201.0
2023-01-24 14:30:00,46.98,46.98,46.87,46.91,127690.0,41.6169,41.6169,41.5194,41.5549,127690.0
2023-01-24 14:35:00,46.91,46.91,46.82,46.86,185333.0,41.5549,41.5549,41.4752,41.5106,185333.0
2023-01-24 14:40:00,46.86,46.86,46.77,46.82,126265.0,41.5106,41.5106,41.4309,41.4752,126265.0
2023-01-24 14:45:00,46.82,46.9,46.81,46.83,119058.0,41.4752,41.546,41.4663,41.484,119058.0
2023-01-24 14:50:00,46.83,46.85,46.77,46.84,99367.0,41.484,41.5017,41.4309,41.4929,99367.0
2023-01-24 14:55:00,46.84,46.88,46.82,46.86,88744.0,41.4929,41.5283,41.4752,41.5106,88744.0
2023-01-24 15:00:00,46.87,46.92,46.86,46.91,97238.0,41.5194,41.5637,41.5106,41.5549,97238.0
2023-01-24 15:05:00,46.9,46.9,46.82,46.84,128230.0,41.546,41.546,41.4752,41.4929,128230.0
2023-01-24 15:10:00,46.84,46.89,46.83,46.84,81668.0,41.4929,41.5372,41.484,41.4929,81668.0
2023-01-24 15:15:00,46.84,46.86,46.82,46.84,81984.0,41.4929,41.5106,41.4752,41.4929,81984.0
2023-01-24 15:20:00,46.83,46.84,46.8,46.8,292026.0,41.484,41.4929,41.4574,41.4574,292026.0
2023-01-24 15:25:00,46.8,46.87,46.78,46.86,251827.0,41.4574,41.5194,41.4397,41.5106,251827.0
2023-01-24 15:30:00,46.86,46.86,46.64,46.65,273467.0,41.5106,41.5106,41.3157,41.3246,273467.0
2023-01-24 15:35:00,46.64,46.65,46.56,46.64,795170.0,41.3157,41.3246,41.2448,41.3157,795170.0
2023-01-24 15:40:00,46.63,46.64,46.47,46.5,506040.0,41.3068,41.3157,41.1651,41.1917,506040.0
2023-01-24 15:45:00,46.5,46.55,46.46,46.47,376627.0,41.1917,41.236,41.1563,41.1651,376627.0
2023-01-24 15:50:00,46.48,46.6,46.47,46.53,461086.0,41.174,41.2803,41.1651,41.2183,461086.0
2023-01-24 15:55:00,46.54,46.73,46.52,46.67,1125893.0,41.2271,41.3954,41.2094,41.3423,1125893.0
2023-01-25 09:30:00,46.91,48.4,46.88,48.28,444498.0,41.5549,42.8748,41.5283,42.7685,444498.0
2023-01-25 09:35:00,48.31,48.67,48.27,48.52,242974.0,42.7951,43.114,42.7596,42.9811,242974.0
2023-01-25 09:40:00,48.5,48.67,48.32,48.63,186737.0,42.9634,43.114,42.8039,43.0785,186737.0
2023-01-25 09:45:00,48.64,48.73,48.46,48.55,119014.0,43.0874,43.1671,42.9279,43.0077,119014.0
2023-01-25 09:50:00,48.57,48.58,48.31,48.38,130679.0,43.0254,43.0342,42.7951,42.8571,130679.0
2023-01-25 09:55:00,48.36,48.61,48.21,48.41,135639.0,42.8394,43.0608,42.7065,42.8836,135639.0
2023-01-25 10:00:00,48.39,48.81,48.32,48.8,157803.0,42.8659,43.238,42.8039,43.2291,157803.0
2023-01-25 10:05:00,48.81,49.14,48.77,49.14,154208.0,43.238,43.5303,43.2025,43.5303,154208.0
2023-01-25 10:10:00,49.14,49.18,48.84,48.89,130776.0,43.5303,43.5657,43.2646,43.3088,130776.0
2023-01-25 10:15:00,48.85,49.2,48.71,49.16,117546.0,43.2734,43.5835,43.1494,43.548,117546.0
2023-01-25 10:20:00,49.17,49.27,49.02,49.22,98536.0,43.5569,43.6455,43.424,43.6012,98536.0
2023-01-25 10:25:00,49.21,49.29,48.98,49.02,153889.0,43.5923,43.6632,43.3886,43.424,153889.0
2023-01-25 10:30:00,49.03,49.03,48.7,48.93,121465.0,43.4329,43.4329,43.1405,43.3443,121465.0
2023-01-25 10:35:00,48.93,48.98,48.53,48.58,92235.0,43.3443,43.3886,42.9899,43.0342,92235.0
2023-01-25 10:40:00,48.56,48.66,48.44,48.62,134124.0,43.0165,43.1051,42.9102,43.0697,134124.0
2023-01-25 10:45:00,48.61,49.16,48.6,49.04,118720.0,43.0608,43.548,43.052,43.4417,118720.0
2023-01-25 10:50:00,49.04,49.12,48.91,49.09,149044.0,43.4417,43.5126,43.3266,43.486,149044.0
2023-01-25 10:55:00,49.1,49.21,49.03,49.15,163222.0,43.4949,43.5923,43.4329,43.5392,163222.0
2023-01-25 11:00:00,49.15,49.36,49.07,49.32,153003.0,43.5392,43.7252,43.4683,43.6898,153003.0
2023-01-25 11:05:00,49.33,49.39,49.24,49.32,134108.0,43.6986,43.7518,43.6189,43.6898,134108.0
2023-01-25 11:10:00,49.31,49.49,49.29,49.48,132107.0,43.6809,43.8404,43.6632,43.8315,132107.0
2023-01-25 11:15:00,49.48,49.58,49.31,49.49,164801.0,43.8315,43.9201,43.6809,43.8404,164801.0
2023-01-25 11:20:00,49.52,49.59,49.44,49.54,148084.0,43.8669,43.9289,43.7961,43.8846,148084.0
2023-01-25 11:25:00,49.55,49.57,49.36,49.37,82783.0,43.8935,43.9112,43.7252,43.7341,82783.0
2023-01-25 11:30:00,49.38,49.53,49.35,49.52,140750.0,43.7429,43.8758,43.7163,43.8669,140750.0
2023-01-25 11:35:00,49.52,49.67,49.46,49.55,177012.0,43.8669,43.9998,43.8138,43.8935,177012.0
2023-01-25 11:40:00,49.55,49.64,49.5,49.6,123218.0,43.8935,43.9732,43.8492,43.9378,123218.0
2023-01-25 11:45:00,49.62,49.68,49.55,49.59,125875.0,43.9555,44.0087,43.8935,43.9289,125875.0
2023-01-25 11:50:00,49.59,49.6,49.39,49.4,133959.0,43.9289,43.9378,43.7518,43.7606,133959.0
2023-01-25 11:55:00,49.4,49.49,49.35,49.43,72955.0,43.7606,43.8404,43.7163,43.7872,72955.0
2023-01-25 12:00:00,49.43,49.46,49.33,49.36,52962.0,43.7872,43.8138,43.6986,43.7252,52962.0
2023-01-25 12:05:00,49.37,49.43,49.29,49.35,51846.0,43.7341,43.7872,43.6632,43.7163,51846.0
2023-01-25 12:10:00,49.36,49.38,49.28,49.3,38006.0,43.7252,43.7429,43.6543,43.672,38006.0
2023-01-25 12:15:00,49.29,49.36,49.23,49.29,93655.0,43.6632,43.7252,43.61,43.6632,93655.0
2023-01-25 12:20:00,49.3,49.32,49.19,49.22,50363.0,43.672,43.6898,43.5746,43.6012,50363.0
2023-01-25 12:25:00,49.22,49.22,49.11,49.16,57943.0,43.6012,43.6012,43.5037,43.548,57943.0
2023-01-25 12:30:00,49.16,49.26,49.15,49.22,39707.0,43.548,43.6366,43.5392,43.6012,39707.0
2023-01-25 12:35:00,49.23,49.26,49.19,49.23,46854.0,43.61,43.6366,43.5746,43.61,46854.0
2023-01-25 12:40:00,49.23,49.38,49.2,49.37,54342.0,43.61,43.7429,43.5835,43.7341,54342.0
2023-01-25 12:45:00,49.36,49.37,49.29,49.3,41651.0,43.7252,43.7341,43.6632,43.672,41651.0
2023-01-25 12:50:00,49.31,49.33,49.26,49.33,46709.0,43.6809,43.6986,43.6366,43.6986,46709.0
2023-01-25 12:55:00,49.33,49.36,49.24,49.36,49782.0,43.6986,43.7252,43.6189,43.7252,49782.0
2023-01-25 13:00:00,49.36,49.46,49.3,49.36,81930.0,43.7252,43.8138,43.672,43.7252,81930.0
2023-01-25 13:05:00,49.36,49.43,49.35,49.41,38341.0,43.7252,43.7872,43.7163,43.7695,38341.0
2023-01-25 13:10:00,49.41,49.49,49.41,49.47,49077.0,43.7695,43.8404,43.7695,43.8226,49077.0
2023-01-25 13:15:00,49.48,49.48,49.42,49.42,32016.0,43.8315,43.8315,43.7783,43.7783,32016.0
2023-01-25 13:20:00,49.43,49.5,49.42,49.47,40264.0,43.7872,43.8492,43.7783,43.8226,40264.0
2023-01-25 13:25:00,49.47,49.58,49.46,49.57,65693.0,43.8226,43.9201,43.8138,43.9112,65693.0
2023-01-25 13:30:00,49.57,49.63,49.5,49.51,88919.0,43.9112,43.9644,43.8492,43.8581,88919.0
2023-01-25 13:35:00,49.5,49.52,49.48,49.51,53716.0,43.8492,43.8669,43.8315,43.8581,53716.0
2023-01-25 13:40:00,49.5,49.54,49.49,49.5,45240.0,43.8492,43.8846,43.8404,43.8492,45240.0
2023-01-25 13:45:00,49.51,49.52,49.35,49.51,142649.0,43.8581,43.8669,43.7163,43.8581,142649.0
2023-01-25 13:50:00,49.51,49.51,49.33,49.38,56633.0,43.8581,43.8581,43.6986,43.7429,56633.0
2023-01-25 13:55:00,49.38,49.43,49.36,49.42,81339.0,43.7429,43.7872,43.7252,43.7783,81339.0
2023-01-25 14:00:00,49.42,49.47,49.34,49.36,122549.0,43.7783,43.8226,43.7075,43.7252,122549.0
2023-01-25 14:05:00,49.36,49.37,49.28,49.33,53621.0,43.7252,43.7341,43.6543,43.6986,53621.0
2023-01-25 14:10:00,49.33,49.42,49.33,49.39,66788.0,43.6986,43.7783,43.6986,43.7518,66788.0
2023-01-25 14:15:00,49.39,49.43,49.33,49.39,79397.0,43.7518,43.7872,43.6986,43.7518,79397.0
2023-01-25 14:20:00,49.39,49.39,49.21,49.21,53598.0,43.7518,43.7518,43.5923,43.5923,53598.0
2023-01-25 14:25:00,49.22,49.22,49.11,49.14,79417.0,43.6012,43.6012,43.5037,43.5303,79417.0
2023-01-25 14:30:00,49.13,49.14,49.01,49.02,56938.0,43.5215,43.5303,43.4152,43.424,56938.0
2023-01-25 14:35:00,49.02,49.08,48.98,49.06,47508.0,43.424,43.4772,43.3886,43.4594,47508.0
2023-01-25 14:40:00,49.05,49.08,49.01,49.06,41912.0,43.4506,43.4772,43.4152,43.4594,41912.0
2023-01-25 14:45:00,49.06,49.11,49.06,49.09,62129.0,43.4594,43.5037,43.4594,43.486,62129.0
2023-01-25 14:50:00,49.09,49.17,49.09,49.16,63181.0,43.486,43.5569,43.486,43.548,63181.0
2023-01-25 14:55:00,49.16,49.17,49.11,49.13,50487.0,43.548,43.5569,43.5037,43.5215,50487.0
2023-01-25 15:00:00,49.13,49.19,49.11,49.15,219376.0,43.5215,43.5746,43.5037,43.5392,219376.0
2023-01-25 15:05:00,49.15,49.22,49.14,49.17,136879.0,43.5392,43.6012,43.5303,43.5569,136879.0
2023-01-25 15:10:00,49.16,49.23,49.08,49.11,99371.0,43.548,43.61,43.4772,43.5037,99371.0
2023-01-25 15:15:00,49.12,49.12,49.02,49.04,101765.0,43.5126,43.5126,43.424,43.4417,101765.0
2023-01-25 15:20:00,49.04,49.05,48.98,49.04,126340.0,43.4417,43.4506,43.3886,43.4417,126340.0
2023-01-25 15:25:00,49.04,49.09,49.01,49.09,133359.0,43.4417,43.486,43.4152,43.486,133359.0
2023-01-25 15:30:00,49.09,49.11,49.06,49.09,190455.0,43.486,43.5037,43.4594,43.486,190455.0
2023-01-25 15:35:00,49.09,49.1,49.03,49.06,135010.0,43.486,43.4949,43.4329,43.4594,135010.0
2023-01-25 15:40:00,49.06,49.11,49.04,49.09,143150.0,43.4594,43.5037,43.4417,43.486,143150.0
2023-01-25 15:45:00,49.09,49.2,49.07,49.17,142798.0,43.486,43.5835,43.4683,43.5569,142798.0
2023-01-25 15:50:00,49.18,49.25,49.13,49.25,213025.0,43.5657,43.6278,43.5215,43.6278,213025.0
2023-01-25 15:55:00,49.25,49.27,49.12,49.16,963218.0,43.6278,43.6455,43.5126,43.548,963218.0
2023-01-26 09:30:00,49.68,49.88,49.48,49.71,352022.0,44.0087,44.1858,43.8315,44.0352,352022.0
2023-01-26 09:35:00,49.71,49.95,49.7,49.88,105418.0,44.0352,44.2478,44.0264,44.1858,105418.0
2023-01-26 09:40:00,49.88,49.94,49.77,49.83,121052.0,44.1858,44.239,44.0884,44.1415,121052.0
2023-01-26 09:45:00,49.81,49.81,49.37,49.39,146888.0,44.1238,44.1238,43.7341,43.7518,146888.0
2023-01-26 09:50:00,49.39,49.4,49.25,49.29,117715.0,43.7518,43.7606,43.6278,43.6632,117715.0
2023-01-26 09:55:00,49.29,49.6,49.15,49.33,268046.0,43.6632,43.9378,43.5392,43.6986,268046.0
2023-01-26 10:00:00,49.35,49.35,49.21,49.34,119613.0,43.7163,43.7163,43.5923,43.7075,119613.0
2023-01-26 10:05:00,49.34,49.43,49.32,49.35,175816.0,43.7075,43.7872,43.6898,43.7163,175816.0
2023-01-26 10:10:00,49.36,49.36,49.2,49.22,83898.0,43.7252,43.7252,43.5835,43.6012,83898.0
2023-01-26 10:15:00,49.21,49.3,49.11,49.11,68830.0,43.5923,43.672,43.5037,43.5037,68830.0
2023-01-26 10:20:00,49.12,49.14,49.07,49.09,51913.0,43.5126,43.5303,43.4683,43.486,51913.0
2023-01-26 10:25:00,49.09,49.13,49.0,49.08,49237.0,43.486,43.5215,43.4063,43.4772,49237.0
2023-01-26 10:30:00,49.07,49.19,49.04,49.14,79950.0,43.4683,43.5746,43.4417,43.5303,79950.0
2023-01-26 10:35:00,49.12,49.13,49.03,49.05,60531.0,43.5126,43.5215,43.4329,43.4506,60531.0
2023-01-26 10:40:00,49.05,49.07,49.01,49.01,42321.0,43.4506,43.4683,43.4152,43.4152,42321.0
2023-01-26 10:45:00,49.01,49.01,48.71,48.75,89221.0,43.4152,43.4152,43.1494,43.1848,89221.0
2023-01-26 10:50:00,48.76,48.76,48.43,48.44,98082.0,43.1937,43.1937,42.9014,42.9102,98082.0
2023-01-26 10:55:00,48.44,48.45,48.32,48.45,83645.0,42.9102,42.9191,42.8039,42.9191,83645.0
2023-01-26 11:00:00,48.44,48.51,48.43,48.51,71002.0,42.9102,42.9722,42.9014,42.9722,71002.0
2023-01-26 11:05:00,48.51,48.58,48.49,48.57,42762.0,42.9722,43.0342,42.9545,43.0254,42762.0
2023-01-26 11:10:00,48.58,48.67,48.56,48.64,53830.0,43.0342,43.114,43.0165,43.0874,53830.0
2023-01-26 11:15:00,48.63,48.67,48.6,48.6,69267.0,43.0785,43.114,43.052,43.052,69267.0
2023-01-26 11:20:00,48.59,48.59,48.5,48.53,58757.0,43.0431,43.0431,42.9634,42.9899,58757.0
2023-01-26 11:25:00,48.53,48.58,48.49,48.55,71191.0,42.9899,43.0342,42.9545,43.0077,71191.0
2023-01-26 11:30:00,48.55,48.68,48.54,48.61,58988.0,43.0077,43.1228,42.9988,43.0608,58988.0
2023-01-26 11:35:00,48.61,48.69,48.54,48.68,115374.0,43.0608,43.1317,42.9988,43.1228,115374.0
2023-01-26 11:40:00,48.69,48.75,48.61,48.71,168967.0,43.1317,43.1848,43.0608,43.1494,168967.0
2023-01-26 11:45:00,48.7,48.76,48.65,48.71,59675.0,43.1405,43.1937,43.0962,43.1494,59675.0
2023-01-26 11:50:00,48.71,48.72,48.64,48.71,29682.0,43.1494,43.1583,43.0874,43.1494,29682.0
2023-01-26 11:55:00,48.71,48.79,48.69,48.79,36182.0,43.1494,43.2203,43.1317,43.2203,36182.0
2023-01-26 12:00:00,48.79,48.86,48.78,48.84,49207.0,43.2203,43.2823,43.2114,43.2646,49207.0
2023-01-26 12:05:00,48.83,48.84,48.77,48.8,41790.0,43.2557,43.2646,43.2025,43.2291,41790.0
2023-01-26 12:10:00,48.8,48.81,48.7,48.7,33736.0,43.2291,43.238,43.1405,43.1405,33736.0
2023-01-26 12:15:00,48.71,48.73,48.65,48.67,47779.0,43.1494,43.1671,43.0962,43.114,47779.0
2023-01-26 12:20:00,48.67,48.72,48.63,48.65,106737.0,43.114,43.1583,43.0785,43.0962,106737.0
2023-01-26 12:25:00,48.65,48.67,48.63,48.64,34479.0,43.0962,43.114,43.0785,43.0874,34479.0
2023-01-26 12:30:00,48.63,48.68,48.62,48.67,50009.0,43.0785,43.1228,43.0697,43.114,50009.0
2023-01-26 12:35:00,48.67,48.67,48.63,48.65,40312.0,43.114,43.114,43.0785,43.0962,40312.0
2023-01-26 12:40:00,48.65,48.66,48.57,48.58,63938.0,43.0962,43.1051,43.0254,43.0342,63938.0
2023-01-26 12:45:00,48.59,48.64,48.56,48.58,46323.0,43.0431,43.0874,43.0165,43.0342,46323.0
2023-01-26 12:50:00,48.58,48.65,48.52,48.52,43612.0,43.0342,43.0962,42.9811,42.9811,43612.0
2023-01-26 12:55:00,48.51,48.54,48.48,48.51,55803.0,42.9722,42.9988,42.9457,42.9722,55803.0
2023-01-26 13:00:00,48.5,48.52,48.46,48.5,104436.0,42.9634,42.9811,42.9279,42.9634,104436.0
2023-01-26 13:05:00,48.5,48.51,48.38,48.43,69582.0,42.9634,42.9722,42.8571,42.9014,69582.0
2023-01-26 13:10:00,48.43,48.46,48.38,48.43,96267.0,42.9014,42.9279,42.8571,42.9014,96267.0
2023-01-26 13:15:00,48.43,48.44,48.38,48.38,21642.0,42.9014,42.9102,42.8571,42.8571,21642.0
2023-01-26 13:20:00,48.39,48.48,48.38,48.44,117474.0,42.8659,42.9457,42.8571,42.9102,117474.0
2023-01-26 13:25:00,48.44,48.48,48.4,48.46,49547.0,42.9102,42.9457,42.8748,42.9279,49547.0
2023-01-26 13:30:00,48.45,48.54,48.45,48.48,49785.0,42.9191,42.9988,42.9191,42.9457,49785.0
2023-01-26 13:35:00,48.48,48.5,48.46,48.47,53490.0,42.9457,42.9634,42.9279,42.9368,53490.0
2023-01-26 13:40:00,48.47,48.48,48.44,48.47,107724.0,42.9368,42.9457,42.9102,42.9368,107724.0
2023-01-26 13:45:00,48.47,48.49,48.45,48.48,65717.0,42.9368,42.9545,42.9191,42.9457,65717.0
2023-01-26 13:50:00,48.49,48.49,48.41,48.44,50225.0,42.9545,42.9545,42.8836,42.9102,50225.0
2023-01-26 13:55:00,48.44,48.47,48.42,48.47,47919.0,42.9102,42.9368,42.8925,42.9368,47919.0
2023-01-26 14:00:00,48.47,48.48,48.4,48.41,46679.0,42.9368,42.9457,42.8748,42.8836,46679.0
2023-01-26 14:05:00,48.41,48.42,48.33,48.34,92009.0,42.8836,42.8925,42.8128,42.8216,92009.0
2023-01-26 14:10:00,48.34,48.41,48.34,48.41,44992.0,42.8216,42.8836,42.8216,42.8836,44992.0
2023-01-26 14:15:00,48.41,48.48,48.4,48.4,66405.0,42.8836,42.9457,42.8748,42.8748,66405.0
2023-01-26 14:20:00,48.4,48.48,48.39,48.46,43563.0,42.8748,42.9457,42.8659,42.9279,43563.0
2023-01-26 14:25:00,48.47,48.47,48.35,48.42,137893.0,42.9368,42.9368,42.8305,42.8925,137893.0
2023-01-26 14:30:00,48.43,48.52,48.41,48.51,29434.0,42.9014,42.9811,42.8836,42.9722,29434.0
2023-01-26 14:35:00,48.5,48.59,48.49,48.55,47766.0,42.9634,43.0431,42.9545,43.0077,47766.0
2023-01-26 14:40:00,48.56,48.61,48.52,48.59,25594.0,43.0165,43.0608,42.9811,43.0431,25594.0
2023-01-26 14:45:00,48.59,48.62,48.59,48.6,36127.0,43.0431,43.0697,43.0431,43.052,36127.0
2023-01-26 14:50:00,48.59,48.6,48.55,48.57,16895.0,43.0431,43.052,43.0077,43.0254,16895.0
2023-01-26 14:55:00,48.57,48.64,48.56,48.62,32158.0,43.0254,43.0874,43.0165,43.0697,32158.0
2023-01-26 15:00:00,48.63,48.66,48.62,48.63,33506.0,43.0785,43.1051,43.0697,43.0785,33506.0
2023-01-26 15:05:00,48.64,48.67,48.54,48.55,64008.0,43.0874,43.114,42.9988,43.0077,64008.0
2023-01-26 15:10:00,48.55,48.66,48.54,48.65,38325.0,43.0077,43.1051,42.9988,43.0962,38325.0
2023-01-26 15:15:00,48.65,48.68,48.65,48.66,23720.0,43.0962,43.1228,43.0962,43.1051,23720.0
2023-01-26 15:20:00,48.66,48.72,48.64,48.71,53350.0,43.1051,43.1583,43.0874,43.1494,53350.0
2023-01-26 15:25:00,48.7,48.73,48.69,48.69,72467.0,43.1405,43.1671,43.1317,43.1317,72467.0
2023-01-26 15:30:00,48.69,48.75,48.68,48.72,70434.0,43.1317,43.1848,43.1228,43.1583,70434.0
2023-01-26 15:35:00,48.71,48.71,48.6,48.62,67745.0,43.1494,43.1494,43.052,43.0697,67745.0
2023-01-26 15:40:00,48.62,48.63,48.55,48.56,75643.0,43.0697,43.0785,43.0077,43.0165,75643.0
2023-01-26 15:45:00,48.55,48.61,48.53,48.61,94072.0,43.0077,43.0608,42.9899,43.0608,94072.0
2023-01-26 15:50:00,48.61,48.63,48.54,48.55,172686.0,43.0608,43.0785,42.9988,43.0077,172686.0
2023-01-26 15:55:00,48.55,48.72,48.53,48.7,499769.0,43.0077,43.1583,42.9899,43.1405,499769.0
2023-01-27 09:30:00,48.62,48.77,48.61,48.7,97340.0,43.0697,43.2025,43.0608,43.1405,97340.0
2023-01-27 09:35:00,48.73,48.74,48.65,48.71,78948.0,43.1671,43.176,43.0962,43.1494,78948.0
2023-01-27 09:40:00,48.7,48.77,48.67,48.68,60330.0,43.1405,43.2025,43.114,43.1228,60330.0
2023-01-27 09:45:00,48.68,48.72,48.56,48.57,48605.0,43.1228,43.1583,43.0165,43.0254,48605.0
2023-01-27 09:50:00,48.57,48.64,48.56,48.61,59262.0,43.0254,43.0874,43.0165,43.0608,59262.0
2023-01-27 09:55:00,48.61,48.63,48.45,48.48,67007.0,43.0608,43.0785,42.9191,42.9457,67007.0
2023-01-27 10:00:00,48.49,48.52,48.39,48.46,66479.0,42.9545,42.9811,42.8659,42.9279,66479.0
2023-01-27 10:05:00,48.45,48.58,48.43,48.56,75367.0,42.9191,43.0342,42.9014,43.0165,75367.0
2023-01-27 10:10:00,48.56,48.58,48.52,48.54,47858.0,43.0165,43.0342,42.9811,42.9988,47858.0
2023-01-27 10:15:00,48.53,48.7,48.52,48.53,116279.0,42.9899,43.1405,42.9811,42.9899,116279.0
2023-01-27 10:20:00,48.54,48.58,48.41,48.44,53619.0,42.9988,43.0342,42.8836,42.9102,53619.0
2023-01-27 10:25:00,48.43,48.5,48.43,48.45,47249.0,42.9014,42.9634,42.9014,42.9191,47249.0
2023-01-27 10:30:00,48.45,48.49,48.41,48.41,73427.0,42.9191,42.9545,42.8836,42.8836,73427.0
2023-01-27 10:35:00,48.41,48.54,48.38,48.48,107041.0,42.8836,42.9988,42.8571,42.9457,107041.0
2023-01-27 10:40:00,48.48,48.49,48.32,48.34,63391.0,42.9457,42.9545,42.8039,42.8216,63391.0
2023-01-27 10:45:00,48.34,48.37,48.26,48.29,54836.0,42.8216,42.8482,42.7508,42.7773,54836.0
2023-01-27 10:50:00,48.3,48.38,48.22,48.3,87841.0,42.7862,42.8571,42.7153,42.7862,87841.0
2023-01-27 10:55:00,48.3,48.3,48.19,48.23,54764.0,42.7862,42.7862,42.6888,42.7242,54764.0
2023-01-27 11:00:00,48.22,48.31,48.18,48.26,36323.0,42.7153,42.7951,42.6799,42.7508,36323.0
2023-01-27 11:05:00,48.26,48.31,48.23,48.26,30765.0,42.7508,42.7951,42.7242,42.7508,30765.0
2023-01-27 11:10:00,48.26,48.31,48.25,48.25,24079.0,42.7508,42.7951,42.7419,42.7419,24079.0
2023-01-27 11:15:00,48.26,48.38,48.23,48.37,56744.0,42.7508,42.8571,42.7242,42.8482,56744.0
2023-01-27 11:20:00,48.37,48.38,48.34,48.38,27403.0,42.8482,42.8571,42.8216,42.8571,27403.0
2023-01-27 11:25:00,48.38,48.42,48.36,48.4,37668.0,42.8571,42.8925,42.8394,42.8748,37668.0
2023-01-27 11:30:00,48.41,48.51,48.39,48.5,35470.0,42.8836,42.9722,42.8659,42.9634,35470.0
2023-01-27 11:35:00,48.49,48.5,48.46,48.48,27104.0,42.9545,42.9634,42.9279,42.9457,27104.0
2023-01-27 11:40:00,48.48,48.52,48.46,48.48,31609.0,42.9457,42.9811,42.9279,42.9457,31609.0
2023-01-27 11:45:00,48.49,48.56,48.47,48.52,29794.0,42.9545,43.0165,42.9368,42.9811,29794.0
2023-01-27 11:50:00,48.53,48.56,48.51,48.52,20511.0,42.9899,43.0165,42.9722,42.9811,20511.0
2023-01-27 11:55:00,48.51,48.54,48.51,48.52,25656.0,42.9722,42.9988,42.9722,42.9811,25656.0
2023-01-27 12:00:00,48.52,48.53,48.46,48.48,29593.0,42.9811,42.9899,42.9279,42.9457,29593.0
2023-01-27 12:05:00,48.48,48.6,48.47,48.57,37273.0,42.9457,43.052,42.9368,43.0254,37273.0
2023-01-27 12:10:00,48.57,48.65,48.56,48.63,45862.0,43.0254,43.0962,43.0165,43.0785,45862.0
2023-01-27 12:15:00,48.62,48.74,48.62,48.72,30850.0,43.0697,43.176,43.0697,43.1583,30850.0
2023-01-27 12:20:00,48.72,48.74,48.66,48.67,25179.0,43.1583,43.176,43.1051,43.114,25179.0
2023-01-27 12:25:00,48.67,48.68,48.6,48.6,34921.0,43.114,43.1228,43.052,43.052,34921.0
2023-01-27 12:30:00,48.59,48.59,48.55,48.58,17823.0,43.0431,43.0431,43.0077,43.0342,17823.0
2023-01-27 12:35:00,48.58,48.62,48.57,48.61,31157.0,43.0342,43.0697,43.0254,43.0608,31157.0
2023-01-27 12:40:00,48.61,48.69,48.57,48.66,42317.0,43.0608,43.1317,43.0254,43.1051,42317.0
2023-01-27 12:45:00,48.65,48.7,48.64,48.7,21768.0,43.0962,43.1405,43.0874,43.1405,21768.0
2023-01-27 12:50:00,48.7,48.72,48.65,48.65,22485.0,43.1405,43.1583,43.0962,43.0962,22485.0
2023-01-27 12:55:00,48.65,48.69,48.64,48.69,32172.0,43.0962,43.1317,43.0874,43.1317,32172.0
2023-01-27 13:00:00,48.69,48.69,48.6,48.62,36119.0,43.1317,43.1317,43.052,43.0697,36119.0
2023-01-27 13:05:00,48.62,48.69,48.61,48.67,38134.0,43.0697,43.1317,43.0608,43.114,38134.0
2023-01-27 13:10:00,48.67,48.7,48.63,48.65,37713.0,43.114,43.1405,43.0785,43.0962,37713.0
2023-01-27 13:15:00,48.64,48.73,48.63,48.7,55405.0,43.0874,43.1671,43.0785,43.1405,55405.0
2023-01-27 13:20:00,48.69,48.72,48.66,48.72,20936.0,43.1317,43.1583,43.1051,43.1583,20936.0
2023-01-27 13:25:00,48.72,48.74,48.68,48.7,44803.0,43.1583,43.176,43.1228,43.1405,44803.0
2023-01-27 13:30:00,48.7,48.74,48.69,48.73,33387.0,43.1405,43.176,43.1317,43.1671,33387.0
2023-01-27 13:35:00,48.73,48.75,48.7,48.71,25421.0,43.1671,43.1848,43.1405,43.1494,25421.0
2023-01-27 13:40:00,48.71,48.72,48.64,48.69,34792.0,43.1494,43.1583,43.0874,43.1317,34792.0
2023-01-27 13:45:00,48.69,48.73,48.68,48.72,23389.0,43.1317,43.1671,43.1228,43.1583,23389.0
2023-01-27 13:50:00,48.72,48.74,48.7,48.71,42958.0,43.1583,43.176,43.1405,43.1494,42958.0
2023-01-27 13:55:00,48.71,48.71,48.61,48.66,51973.0,43.1494,43.1494,43.0608,43.1051,51973.0
2023-01-27 14:00:00,48.65,48.7,48.59,48.59,24433.0,43.0962,43.1405,43.0431,43.0431,24433.0
2023-01-27 14:05:00,48.59,48.6,48.52,48.54,37532.0,43.0431,43.052,42.9811,42.9988,37532.0
2023-01-27 14:10:00,48.55,48.58,48.54,48.55,23800.0,43.0077,43.0342,42.9988,43.0077,23800.0
2023-01-27 14:15:00,48.55,48.68,48.55,48.65,47120.0,43.0077,43.1228,43.0077,43.0962,47120.0
2023-01-27 14:20:00,48.65,48.75,48.64,48.71,36413.0,43.0962,43.1848,43.0874,43.1494,36413.0
2023-01-27 14:25:00,48.71,48.71,48.66,48.66,26348.0,43.1494,43.1494,43.1051,43.1051,26348.0
2023-01-27 14:30:00,48.67,48.69,48.65,48.66,27386.0,43.114,43.1317,43.0962,43.1051,27386.0
2023-01-27 14:35:00,48.66,48.69,48.64,48.68,39688.0,43.1051,43.1317,43.0874,43.1228,39688.0
2023-01-27 14:40:00,48.68,48.72,48.67,48.71,38557.0,43.1228,43.1583,43.114,43.1494,38557.0
2023-01-27 14:45:00,48.7,48.78,48.69,48.76,33718.0,43.1405,43.2114,43.1317,43.1937,33718.0
2023-01-27 14:50:00,48.76,48.77,48.73,48.77,41966.0,43.1937,43.2025,43.1671,43.2025,41966.0
2023-01-27 14:55:00,48.77,48.78,48.74,48.76,41742.0,43.2025,43.2114,43.176,43.1937,41742.0
2023-01-27 15:00:00,48.77,48.79,48.75,48.78,33970.0,43.2025,43.2203,43.1848,43.2114,33970.0
2023-01-27 15:05:00,48.78,48.89,48.77,48.86,46440.0,43.2114,43.3088,43.2025,43.2823,46440.0
2023-01-27 15:10:00,48.87,48.87,48.79,48.8,50616.0,43.2911,43.2911,43.2203,43.2291,50616.0
2023-01-27 15:15:00,48.8,48.81,48.77,48.78,43388.0,43.2291,43.238,43.2025,43.2114,43388.0
2023-01-27 15:20:00,48.79,48.81,48.75,48.8,75975.0,43.2203,43.238,43.1848,43.2291,75975.0
2023-01-27 15:25:00,48.8,48.84,48.8,48.84,41288.0,43.2291,43.2646,43.2291,43.2646,41288.0
2023-01-27 15:30:00,48.84,48.87,48.82,48.84,91201.0,43.2646,43.2911,43.2468,43.2646,91201.0
2023-01-27 15:35:00,48.84,48.88,48.84,48.84,82598.0,43.2646,43.3,43.2646,43.2646,82598.0
2023-01-27 15:40:00,48.84,48.89,48.84,48.88,129474.0,43.2646,43.3088,43.2646,43.3,129474.0
2023-01-27 15:45:00,48.88,48.88,48.78,48.79,142458.0,43.3,43.3,43.2114,43.2203,142458.0
2023-01-27 15:50:00,48.79,48.8,48.72,48.78,237067.0,43.2203,43.2291,43.1583,43.2114,237067.0
2023-01-27 15:55:00,48.79,48.87,48.76,48.86,595882.0,43.2203,43.2911,43.1937,43.2823,595882.0
2023-01-30 09:30:00,48.54,48.7,48.54,48.66,108524.0,42.9988,43.1405,42.9988,43.1051,108524.0
2023-01-30 09:35:00,48.68,48.69,48.6,48.64,43078.0,43.1228,43.1317,43.052,43.0874,43078.0
2023-01-30 09:40:00,48.63,48.7,48.62,48.63,32683.0,43.0785,43.1405,43.0697,43.0785,32683.0
2023-01-30 09:45:00,48.65,48.83,48.65,48.76,46798.0,43.0962,43.2557,43.0962,43.1937,46798.0
2023-01-30 09:50:00,48.76,48.84,48.74,48.75,34566.0,43.1937,43.2646,43.176,43.1848,34566.0
2023-01-30 09:55:00,48.75,48.88,48.72,48.81,43707.0,43.1848,43.3,43.1583,43.238,43707.0
2023-01-30 10:00:00,48.81,48.89,48.77,48.89,72356.0,43.238,43.3088,43.2025,43.3088,72356.0
2023-01-30 10:05:00,48.89,48.96,48.88,48.93,35860.0,43.3088,43.3709,43.3,43.3443,35860.0
2023-01-30 10:10:00,48.93,48.99,48.9,48.94,46450.0,43.3443,43.3974,43.3177,43.3531,46450.0
2023-01-30 10:15:00,48.97,48.97,48.89,48.93,41368.0,43.3797,43.3797,43.3088,43.3443,41368.0
2023-01-30 10:20:00,48.92,48.95,48.89,48.93,34526.0,43.3354,43.362,43.3088,43.3443,34526.0
2023-01-30 10:25:00,48.94,48.97,48.89,48.97,35167.0,43.3531,43.3797,43.3088,43.3797,35167.0
2023-01-30 10:30:00,48.97,48.98,48.88,48.92,52879.0,43.3797,43.3886,43.3,43.3354,52879.0
2023-01-30 10:35:00,48.91,49.01,48.91,49.0,55609.0,43.3266,43.4152,43.3266,43.4063,55609.0
2023-01-30 10:40:00,49.01,49.01,48.84,48.88,69592.0,43.4152,43.4152,43.2646,43.3,69592.0
2023-01-30 10:45:00,48.87,48.97,48.87,48.97,127463.0,43.2911,43.3797,43.2911,43.3797,127463.0
2023-01-30 10:50:00,48.97,49.1,48.96,49.03,85125.0,43.3797,43.4949,43.3709,43.4329,85125.0
2023-01-30 10:55:00,49.02,49.07,48.99,49.05,29661.0,43.424,43.4683,43.3974,43.4506,29661.0
2023-01-30 11:00:00,49.05,49.11,49.03,49.09,60572.0,43.4506,43.5037,43.4329,43.486,60572.0
2023-01-30 11:05:00,49.09,49.1,49.04,49.06,33657.0,43.486,43.4949,43.4417,43.4594,33657.0
2023-01-30 11:10:00,49.07,49.16,49.05,49.14,65338.0,43.4683,43.548,43.4506,43.5303,65338.0
2023-01-30 11:15:00,49.13,49.2,49.12,49.18,71366.0,43.5215,43.5835,43.5126,43.5657,71366.0
2023-01-30 11:20:00,49.18,49.19,49.14,49.14,48998.0,43.5657,43.5746,43.5303,43.5303,48998.0
2023-01-30 11:25:00,49.15,49.21,49.12,49.21,44224.0,43.5392,43.5923,43.5126,43.5923,44224.0
2023-01-30 11:30:00,49.21,49.34,49.2,49.32,77601.0,43.5923,43.7075,43.5835,43.6898,77601.0
2023-01-30 11:35:00,49.32,49.32,49.21,49.22,79886.0,43.6898,43.6898,43.5923,43.6012,79886.0
2023-01-30 11:40:00,49.22,49.34,49.21,49.33,70282.0,43.6012,43.7075,43.5923,43.6986,70282.0
2023-01-30 11:45:00,49.34,49.34,49.14,49.14,72054.0,43.7075,43.7075,43.5303,43.5303,72054.0
2023-01-30 11:50:00,49.14,49.18,49.11,49.15,38407.0,43.5303,43.5657,43.5037,43.5392,38407.0
2023-01-30 11:55:00,49.15,49.22,49.11,49.17,40178.0,43.5392,43.6012,43.5037,43.5569,40178.0
2023-01-30 12:00:00,49.16,49.2,49.14,49.18,23145.0,43.548,43.5835,43.5303,43.5657,23145.0
2023-01-30 12:05:00,49.18,49.2,49.15,49.16,25937.0,43.5657,43.5835,43.5392,43.548,25937.0
2023-01-30 12:10:00,49.16,49.19,49.14,49.19,19386.0,43.548,43.5746,43.5303,43.5746,19386.0
2023-01-30 12:15:00,49.19,49.19,49.1,49.13,27327.0,43.5746,43.5746,43.4949,43.5215,27327.0
2023-01-30 12:20:00,49.13,49.14,49.09,49.13,21215.0,43.5215,43.5303,43.486,43.5215,21215.0
2023-01-30 12:25:00,49.13,49.13,49.05,49.13,32400.0,43.5215,43.5215,43.4506,43.5215,32400.0
2023-01-30 12:30:00,49.12,49.12,49.07,49.1,19662.0,43.5126,43.5126,43.4683,43.4949,19662.0
2023-01-30 12:35:00,49.1,49.14,49.08,49.09,31411.0,43.4949,43.5303,43.4772,43.486,31411.0
2023-01-30 12:40:00,49.09,49.13,49.07,49.12,33884.0,43.486,43.5215,43.4683,43.5126,33884.0
2023-01-30 12:45:00,49.12,49.12,49.05,49.06,25234.0,43.5126,43.5126,43.4506,43.4594,25234.0
2023-01-30 12:50:00,49.06,49.07,49.03,49.04,21480.0,43.4594,43.4683,43.4329,43.4417,21480.0
2023-01-30 12:55:00,49.03,49.06,49.0,49.03,27630.0,43.4329,43.4594,43.4063,43.4329,27630.0
2023-01-30 13:00:00,49.02,49.02,48.97,49.01,24397.0,43.424,43.424,43.3797,43.4152,24397.0
2023-01-30 13:05:00,49.01,49.04,48.98,49.02,30526.0,43.4152,43.4417,43.3886,43.424,30526.0
2023-01-30 13:10:00,49.03,49.04,49.01,49.04,20750.0,43.4329,43.4417,43.4152,43.4417,20750.0
2023-01-30 13:15:00,49.04,49.2,49.02,49.18,35005.0,43.4417,43.5835,43.424,43.5657,35005.0
2023-01-30 13:20:00,49.18,49.19,49.13,49.13,30434.0,43.5657,43.5746,43.5215,43.5215,30434.0
2023-01-30 13:25:00,49.13,49.14,49.08,49.09,24757.0,43.5215,43.5303,43.4772,43.486,24757.0
2023-01-30 13:30:00,49.08,49.09,49.01,49.03,23187.0,43.4772,43.486,43.4152,43.4329,23187.0
2023-01-30 13:35:00,49.02,49.04,49.0,49.02,31010.0,43.424,43.4417,43.4063,43.424,31010.0
2023-01-30 13:40:00,49.03,49.03,48.97,48.99,23720.0,43.4329,43.4329,43.3797,43.3974,23720.0
2023-01-30 13:45:00,48.99,49.03,48.98,49.02,16589.0,43.3974,43.4329,43.3886,43.424,16589.0
2023-01-30 13:50:00,49.03,49.03,48.97,49.0,25671.0,43.4329,43.4329,43.3797,43.4063,25671.0
2023-01-30 13:55:00,48.99,49.0,48.93,48.98,26063.0,43.3974,43.4063,43.3443,43.3886,26063.0
2023-01-30 14:00:00,48.98,49.0,48.97,49.0,23064.0,43.3886,43.4063,43.3797,43.4063,23064.0
2023-01-30 14:05:00,49.0,49.0,48.9,48.91,28665.0,43.4063,43.4063,43.3177,43.3266,28665.0
2023-01-30 14:10:00,48.9,48.94,48.9,48.94,17329.0,43.3177,43.3531,43.3177,43.3531,17329.0
2023-01-30 14:15:00,48.94,48.97,48.92,48.97,19694.0,43.3531,43.3797,43.3354,43.3797,19694.0
2023-01-30 14:20:00,48.96,48.98,48.91,48.94,40347.0,43.3709,43.3886,43.3266,43.3531,40347.0
2023-01-30 14:25:00,48.94,48.94,48.9,48.91,17517.0,43.3531,43.3531,43.3177,43.3266,17517.0
2023-01-30 14:30:00,48.91,48.92,48.86,48.88,18770.0,43.3266,43.3354,43.2823,43.3,18770.0
2023-01-30 14:35:00,48.88,48.93,48.87,48.9,18982.0,43.3,43.3443,43.2911,43.3177,18982.0
2023-01-30 14:40:00,48.9,48.9,48.84,48.87,29894.0,43.3177,43.3177,43.2646,43.2911,29894.0
2023-01-30 14:45:00,48.87,48.88,48.81,48.83,22234.0,43.2911,43.3,43.238,43.2557,22234.0
2023-01-30 14:50:00,48.83,48.86,48.79,48.86,45431.0,43.2557,43.2823,43.2203,43.2823,45431.0
2023-01-30 14:55:00,48.86,48.93,48.85,48.91,52418.0,43.2823,43.3443,43.2734,43.3266,52418.0
2023-01-30 15:00:00,48.91,48.96,48.88,48.95,47691.0,43.3266,43.3709,43.3,43.362,47691.0
2023-01-30 15:05:00,48.96,48.96,48.89,48.96,43722.0,43.3709,43.3709,43.3088,43.3709,43722.0
2023-01-30 15:10:00,48.96,48.98,48.92,48.92,57037.0,43.3709,43.3886,43.3354,43.3354,57037.0
2023-01-30 15:15:00,48.92,48.93,48.87,48.9,32829.0,43.3354,43.3443,43.2911,43.3177,32829.0
2023-01-30 15:20:00,48.9,48.91,48.86,48.88,38264.0,43.3177,43.3266,43.2823,43.3,38264.0
2023-01-30 15:25:00,48.88,48.88,48.83,48.87,53744.0,43.3,43.3,43.2557,43.2911,53744.0
2023-01-30 15:30:00,48.87,48.9,48.82,48.88,57075.0,43.2911,43.3177,43.2468,43.3,57075.0
2023-01-30 15:35:00,48.88,48.93,48.86,48.9,60997.0,43.3,43.3443,43.2823,43.3177,60997.0
2023-01-30 15:40:00,48.9,48.91,48.82,48.83,84687.0,43.3177,43.3266,43.2468,43.2557,84687.0
2023-01-30 15:45:00,48.83,48.85,48.77,48.8,106434.0,43.2557,43.2734,43.2025,43.2291,106434.0
2023-01-30 15:50:00,48.8,48.85,48.76,48.78,229172.0,43.2291,43.2734,43.1937,43.2114,229172.0
2023-01-30 15:55:00,48.78,48.81,48.73,48.81,575658.0,43.2114,43.238,43.1671,43.238,575658.0
2023-01-31 09:30:00,48.84,49.01,48.71,48.72,97178.0,43.2646,43.4152,43.1494,43.1583,97178.0
2023-01-31 09:35:00,48.71,48.71,48.59,48.65,66183.0,43.1494,43.1494,43.0431,43.0962,66183.0
2023-01-31 09:40:00,48.66,48.7,48.59,48.66,30544.0,43.1051,43.1405,43.0431,43.1051,30544.0
2023-01-31 09:45:00,48.65,48.81,48.64,48.76,97065.0,43.0962,43.238,43.0874,43.1937,97065.0
2023-01-31 09:50:00,48.76,48.89,48.76,48.82,38271.0,43.1937,43.3088,43.1937,43.2468,38271.0
2023-01-31 09:55:00,48.83,48.88,48.78,48.8,28308.0,43.2557,43.3,43.2114,43.2291,28308.0
2023-01-31 10:00:00,48.8,48.81,48.73,48.76,38324.0,43.2291,43.238,43.1671,43.1937,38324.0
2023-01-31 10:05:00,48.77,48.84,48.67,48.67,24438.0,43.2025,43.2646,43.114,43.114,24438.0
2023-01-31 10:10:00,48.67,48.81,48.67,48.81,18988.0,43.114,43.238,43.114,43.238,18988.0
2023-01-31 10:15:00,48.8,48.8,48.74,48.75,19790.0,43.2291,43.2291,43.176,43.1848,19790.0
2023-01-31 10:20:00,48.74,48.78,48.72,48.76,24873.0,43.176,43.2114,43.1583,43.1937,24873.0
2023-01-31 10:25:00,48.77,48.83,48.72,48.83,21840.0,43.2025,43.2557,43.1583,43.2557,21840.0
2023-01-31 10:30:00,48.83,48.86,48.78,48.79,17514.0,43.2557,43.2823,43.2114,43.2203,17514.0
2023-01-31 10:35:00,48.79,49.01,48.77,49.01,204178.0,43.2203,43.4152,43.2025,43.4152,204178.0
2023-01-31 10:40:00,49.0,49.02,48.9,49.0,75577.0,43.4063,43.424,43.3177,43.4063,75577.0
2023-01-31 10:45:00,49.01,49.11,49.0,49.1,109446.0,43.4152,43.5037,43.4063,43.4949,109446.0
2023-01-31 10:50:00,49.11,49.2,49.05,49.11,70567.0,43.5037,43.5835,43.4506,43.5037,70567.0
2023-01-31 10:55:00,49.1,49.22,49.09,49.21,76410.0,43.4949,43.6012,43.486,43.5923,76410.0
2023-01-31 11:00:00,49.21,49.27,49.16,49.18,27570.0,43.5923,43.6455,43.548,43.5657,27570.0
2023-01-31 11:05:00,49.18,49.2,49.14,49.17,27321.0,43.5657,43.5835,43.5303,43.5569,27321.0
2023-01-31 11:10:00,49.16,49.17,49.07,49.09,31566.0,43.548,43.5569,43.4683,43.486,31566.0
2023-01-31 11:15:00,49.09,49.11,49.01,49.02,23251.0,43.486,43.5037,43.4152,43.424,23251.0
2023-01-31 11:20:00,49.02,49.07,49.01,49.05,40324.0,43.424,43.4683,43.4152,43.4506,40324.0
2023-01-31 11:25:00,49.05,49.09,49.04,49.06,51205.0,43.4506,43.486,43.4417,43.4594,51205.0
2023-01-31 11:30:00,49.05,49.1,49.04,49.07,20711.0,43.4506,43.4949,43.4417,43.4683,20711.0
2023-01-31 11:35:00,49.07,49.12,49.04,49.05,25138.0,43.4683,43.5126,43.4417,43.4506,25138.0
2023-01-31 11:40:00,49.06,49.08,48.97,48.98,24165.0,43.4594,43.4772,43.3797,43.3886,24165.0
2023-01-31 11:45:00,48.98,49.0,48.95,48.98,20989.0,43.3886,43.4063,43.362,43.3886,20989.0
2023-01-31 11:50:00,48.98,49.05,48.97,49.05,26775.0,43.3886,43.4506,43.3797,43.4506,26775.0
2023-01-31 11:55:00,49.05,49.09,49.04,49.06,21232.0,43.4506,43.486,43.4417,43.4594,21232.0
2023-01-31 12:00:00,49.06,49.09,49.02,49.04,32142.0,43.4594,43.486,43.424,43.4417,32142.0
2023-01-31 12:05:00,49.04,49.13,49.03,49.13,34916.0,43.4417,43.5215,43.4329,43.5215,34916.0
2023-01-31 12:10:00,49.12,49.12,49.05,49.08,26876.0,43.5126,43.5126,43.4506,43.4772,26876.0
2023-01-31 12:15:00,49.08,49.1,49.05,49.05,32905.0,43.4772,43.4949,43.4506,43.4506,32905.0
2023-01-31 12:20:00,49.06,49.06,49.0,49.03,22580.0,43.4594,43.4594,43.4063,43.4329,22580.0
2023-01-31 12:25:00,49.03,49.05,49.01,49.05,20969.0,43.4329,43.4506,43.4152,43.4506,20969.0
2023-01-31 12:30:00,49.04,49.05,49.02,49.05,21788.0,43.4417,43.4506,43.424,43.4506,21788.0
2023-01-31 12:35:00,49.03,49.08,49.02,49.07,48125.0,43.4329,43.4772,43.424,43.4683,48125.0
2023-01-31 12:40:00,49.07,49.14,49.06,49.14,34309.0,43.4683,43.5303,43.4594,43.5303,34309.0
2023-01-31 12:45:00,49.13,49.19,49.13,49.18,27345.0,43.5215,43.5746,43.5215,43.5657,27345.0
2023-01-31 12:50:00,49.19,49.28,49.18,49.27,36715.0,43.5746,43.6543,43.5657,43.6455,36715.0
2023-01-31 12:55:00,49.27,49.29,49.25,49.28,15207.0,43.6455,43.6632,43.6278,43.6543,15207.0
2023-01-31 13:00:00,49.29,49.35,49.29,49.3,27334.0,43.6632,43.7163,43.6632,43.672,27334.0
2023-01-31 13:05:00,49.31,49.36,49.3,49.34,35666.0,43.6809,43.7252,43.672,43.7075,35666.0
2023-01-31 13:10:00,49.33,49.37,49.32,49.34,18149.0,43.6986,43.7341,43.6898,43.7075,18149.0
2023-01-31 13:15:00,49.34,49.35,49.3,49.3,44815.0,43.7075,43.7163,43.672,43.672,44815.0
2023-01-31 13:20:00,49.3,49.31,49.25,49.28,44550.0,43.672,43.6809,43.6278,43.6543,44550.0
2023-01-31 13:25:00,49.28,49.37,49.27,49.37,20392.0,43.6543,43.7341,43.6455,43.7341,20392.0
2023-01-31 13:30:00,49.37,49.38,49.35,49.36,36673.0,43.7341,43.7429,43.7163,43.7252,36673.0
2023-01-31 13:35:00,49.36,49.37,49.29,49.31,21576.0,43.7252,43.7341,43.6632,43.6809,21576.0
2023-01-31 13:40:00,49.31,49.38,49.3,49.34,49506.0,43.6809,43.7429,43.672,43.7075,49506.0
2023-01-31 13:45:00,49.33,49.39,49.32,49.37,15553.0,43.6986,43.7518,43.6898,43.7341,15553.0
2023-01-31 13:50:00,49.37,49.38,49.32,49.38,36086.0,43.7341,43.7429,43.6898,43.7429,36086.0
2023-01-31 13:55:00,49.38,49.48,49.38,49.48,155146.0,43.7429,43.8315,43.7429,43.8315,155146.0
2023-01-31 14:00:00,49.48,49.53,49.45,49.51,50089.0,43.8315,43.8758,43.8049,43.8581,50089.0
2023-01-31 14:05:00,49.51,49.54,49.48,49.54,26288.0,43.8581,43.8846,43.8315,43.8846,26288.0
2023-01-31 14:10:00,49.54,49.58,49.49,49.57,64969.0,43.8846,43.9201,43.8404,43.9112,64969.0
2023-01-31 14:15:00,49.57,49.58,49.52,49.54,58977.0,43.9112,43.9201,43.8669,43.8846,58977.0
2023-01-31 14:20:00,49.54,49.58,49.53,49.55,33777.0,43.8846,43.9201,43.8758,43.8935,33777.0
2023-01-31 14:25:00,49.56,49.56,49.52,49.54,36901.0,43.9024,43.9024,43.8669,43.8846,36901.0
2023-01-31 14:30:00,49.54,49.56,49.53,49.55,33409.0,43.8846,43.9024,43.8758,43.8935,33409.0
2023-01-31 14:35:00,49.56,49.57,49.53,49.55,29326.0,43.9024,43.9112,43.8758,43.8935,29326.0
2023-01-31 14:40:00,49.55,49.56,49.52,49.55,76694.0,43.8935,43.9024,43.8669,43.8935,76694.0
2023-01-31 14:45:00,49.55,49.55,49.47,49.5,50638.0,43.8935,43.8935,43.8226,43.8492,50638.0
2023-01-31 14:50:00,49.49,49.53,49.47,49.5,40819.0,43.8404,43.8758,43.8226,43.8492,40819.0
2023-01-31 14:55:00,49.51,49.53,49.43,49.44,40164.0,43.8581,43.8758,43.7872,43.7961,40164.0
2023-01-31 15:00:00,49.44,49.49,49.42,49.49,53243.0,43.7961,43.8404,43.7783,43.8404,53243.0
2023-01-31 15:05:00,49.48,49.52,49.47,49.51,30728.0,43.8315,43.8669,43.8226,43.8581,30728.0
2023-01-31 15:10:00,49.51,49.51,49.43,49.46,55835.0,43.8581,43.8581,43.7872,43.8138,55835.0
2023-01-31 15:15:00,49.46,49.46,49.4,49.41,47139.0,43.8138,43.8138,43.7606,43.7695,47139.0
2023-01-31 15:20:00,49.42,49.48,49.42,49.47,53770.0,43.7783,43.8315,43.7783,43.8226,53770.0
2023-01-31 15:25:00,49.47,49.51,49.46,49.48,65311.0,43.8226,43.8581,43.8138,43.8315,65311.0
2023-01-31 15:30:00,49.48,49.58,49.48,49.55,66379.0,43.8315,43.9201,43.8315,43.8935,66379.0
2023-01-31 15:35:00,49.55,49.56,49.52,49.52,68757.0,43.8935,43.9024,43.8669,43.8669,68757.0
2023-01-31 15:40:00,49.52,49.56,49.49,49.52,132762.0,43.8669,43.9024,43.8404,43.8669,132762.0
2023-01-31 15:45:00,49.52,49.62,49.5,49.6,160169.0,43.8669,43.9555,43.8492,43.9378,160169.0
2023-01-31 15:50:00,49.6,49.65,49.57,49.64,244947.0,43.9378,43.9821,43.9112,43.9732,244947.0
2023-01-31 15:55:00,49.64,49.81,49.61,49.79,742753.0,43.9732,44.1238,43.9467,44.1061,742753.0
2023-02-01 09:30:00,49.24,49.36,49.17,49.36,124169.0,43.6189,43.7252,43.5569,43.7252,124169.0
2023-02-01 09:35:00,49.35,49.4,49.27,49.39,71759.0,43.7163,43.7606,43.6455,43.7518,71759.0
2023-02-01 09:40:00,49.38,49.48,49.32,49.4,98458.0,43.7429,43.8315,43.6898,43.7606,98458.0
2023-02-01 09:45:00,49.4,49.58,49.36,49.55,62101.0,43.7606,43.9201,43.7252,43.8935,62101.0
2023-02-01 09:50:00,49.54,49.77,49.54,49.77,66496.0,43.8846,44.0884,43.8846,44.0884,66496.0
2023-02-01 09:55:00,49.77,49.85,49.75,49.82,63775.0,44.0884,44.1593,44.0707,44.1327,63775.0
2023-02-01 10:00:00,49.82,49.83,49.58,49.59,75983.0,44.1327,44.1415,43.9201,43.9289,75983.0
2023-02-01 10:05:00,49.59,49.72,49.59,49.66,50295.0,43.9289,44.0441,43.9289,43.9909,50295.0
2023-02-01 10:10:00,49.66,49.72,49.64,49.72,38758.0,43.9909,44.0441,43.9732,44.0441,38758.0
2023-02-01 10:15:00,49.72,49.73,49.62,49.64,52769.0,44.0441,44.053,43.9555,43.9732,52769.0
2023-02-01 10:20:00,49.65,49.71,49.64,49.66,43670.0,43.9821,44.0352,43.9732,43.9909,43670.0
2023-02-01 10:25:00,49.66,49.72,49.64,49.66,20269.0,43.9909,44.0441,43.9732,43.9909,20269.0
2023-02-01 10:30:00,49.65,49.65,49.57,49.59,41732.0,43.9821,43.9821,43.9112,43.9289,41732.0
2023-02-01 10:35:00,49.6,49.62,49.53,49.53,24171.0,43.9378,43.9555,43.8758,43.8758,24171.0
2023-02-01 10:40:00,49.53,49.57,49.45,49.46,38978.0,43.8758,43.9112,43.8049,43.8138,38978.0
2023-02-01 10:45:00,49.46,49.5,49.4,49.4,31606.0,43.8138,43.8492,43.7606,43.7606,31606.0
2023-02-01 10:50:00,49.41,49.42,49.28,49.33,45396.0,43.7695,43.7783,43.6543,43.6986,45396.0
2023-02-01 10:55:00,49.33,49.37,49.28,49.31,27532.0,43.6986,43.7341,43.6543,43.6809,27532.0
2023-02-01 11:00:00,49.31,49.4,49.29,49.39,37013.0,43.6809,43.7606,43.6632,43.7518,37013.0
2023-02-01 11:05:00,49.38,49.43,49.34,49.34,29110.0,43.7429,43.7872,43.7075,43.7075,29110.0
2023-02-01 11:10:00,49.35,49.39,49.34,49.38,30030.0,43.7163,43.7518,43.7075,43.7429,30030.0
2023-02-01 11:15:00,49.38,49.41,49.35,49.41,39502.0,43.7429,43.7695,43.7163,43.7695,39502.0
2023-02-01 11:20:00,49.41,49.54,49.4,49.5,38068.0,43.7695,43.8846,43.7606,43.8492,38068.0
2023-02-01 11:25:00,49.49,49.52,49.47,49.51,34488.0,43.8404,43.8669,43.8226,43.8581,34488.0
2023-02-01 11:30:00,49.52,49.52,49.49,49.51,12519.0,43.8669,43.8669,43.8404,43.8581,12519.0
2023-02-01 11:35:00,49.51,49.51,49.43,49.47,17173.0,43.8581,43.8581,43.7872,43.8226,17173.0
2023-02-01 11:40:00,49.47,49.53,49.46,49.51,19311.0,43.8226,43.8758,43.8138,43.8581,19311.0
2023-02-01 11:45:00,49.52,49.55,49.5,49.51,31853.0,43.8669,43.8935,43.8492,43.8581,31853.0
2023-02-01 11:50:00,49.51,49.55,49.48,49.54,64797.0,43.8581,43.8935,43.8315,43.8846,64797.0
2023-02-01 11:55:00,49.54,49.54,49.44,49.47,40034.0,43.8846,43.8846,43.7961,43.8226,40034.0
2023-02-01 12:00:00,49.46,49.48,49.43,49.46,20031.0,43.8138,43.8315,43.7872,43.8138,20031.0
2023-02-01 12:05:00,49.46,49.5,49.44,49.48,42968.0,43.8138,43.8492,43.7961,43.8315,42968.0
2023-02-01 12:10:00,49.48,49.5,49.44,49.47,26818.0,43.8315,43.8492,43.7961,43.8226,26818.0
2023-02-01 12:15:00,49.47,49.47,49.4,49.41,21490.0,43.8226,43.8226,43.7606,43.7695,21490.0
2023-02-01 12:20:00,49.41,49.49,49.4,49.48,20209.0,43.7695,43.8404,43.7606,43.8315,20209.0
2023-02-01 12:25:00,49.48,49.49,49.46,49.47,18778.0,43.8315,43.8404,43.8138,43.8226,18778.0
2023-02-01 12:30:00,49.47,49.49,49.44,49.47,18573.0,43.8226,43.8404,43.7961,43.8226,18573.0
2023-02-01 12:35:00,49.47,49.48,49.43,49.45,15833.0,43.8226,43.8315,43.7872,43.8049,15833.0
2023-02-01 12:40:00,49.45,49.47,49.43,49.44,23718.0,43.8049,43.8226,43.7872,43.7961,23718.0
2023-02-01 12:45:00,49.44,49.45,49.41,49.42,24562.0,43.7961,43.8049,43.7695,43.7783,24562.0
2023-02-01 12:50:00,49.43,49.43,49.37,49.38,52514.0,43.7872,43.7872,43.7341,43.7429,52514.0
2023-02-01 12:55:00,49.37,49.41,49.32,49.34,65823.0,43.7341,43.7695,43.6898,43.7075,65823.0
2023-02-01 13:00:00,49.34,49.39,49.32,49.39,24279.0,43.7075,43.7518,43.6898,43.7518,24279.0
2023-02-01 13:05:00,49.4,49.54,49.4,49.51,57728.0,43.7606,43.8846,43.7606,43.8581,57728.0
2023-02-01 13:10:00,49.51,49.54,49.47,49.53,32494.0,43.8581,43.8846,43.8226,43.8758,32494.0
2023-02-01 13:15:00,49.53,49.53,49.47,49.5,29917.0,43.8758,43.8758,43.8226,43.8492,29917.0
2023-02-01 13:20:00,49.49,49.5,49.46,49.47,31237.0,43.8404,43.8492,43.8138,43.8226,31237.0
2023-02-01 13:25:00,49.47,49.5,49.43,49.49,55560.0,43.8226,43.8492,43.7872,43.8404,55560.0
2023-02-01 13:30:00,49.5,49.56,49.5,49.53,24270.0,43.8492,43.9024,43.8492,43.8758,24270.0
2023-02-01 13:35:00,49.54,49.54,49.48,49.5,14972.0,43.8846,43.8846,43.8315,43.8492,14972.0
2023-02-01 13:40:00,49.5,49.5,49.46,49.47,19854.0,43.8492,43.8492,43.8138,43.8226,19854.0
2023-02-01 13:45:00,49.48,49.48,49.38,49.45,81969.0,43.8315,43.8315,43.7429,43.8049,81969.0
2023-02-01 13:50:00,49.45,49.48,49.43,49.47,39699.0,43.8049,43.8315,43.7872,43.8226,39699.0
2023-02-01 13:55:00,49.46,49.48,49.4,49.43,38360.0,43.8138,43.8315,43.7606,43.7872,38360.0
2023-02-01 14:00:00,49.41,49.44,49.05,49.31,78712.0,43.7695,43.7961,43.4506,43.6809,78712.0
2023-02-01 14:05:00,49.29,49.48,49.29,49.41,57481.0,43.6632,43.8315,43.6632,43.7695,57481.0
2023-02-01 14:10:00,49.4,49.5,49.37,49.37,65146.0,43.7606,43.8492,43.7341,43.7341,65146.0
2023-02-01 14:15:00,49.38,49.44,49.28,49.33,124822.0,43.7429,43.7961,43.6543,43.6986,124822.0
2023-02-01 14:20:00,49.33,49.33,49.23,49.28,59017.0,43.6986,43.6986,43.61,43.6543,59017.0
2023-02-01 14:25:00,49.29,49.31,49.26,49.26,49801.0,43.6632,43.6809,43.6366,43.6366,49801.0
2023-02-01 14:30:00,49.27,49.3,49.0,49.12,185925.0,43.6455,43.672,43.4063,43.5126,185925.0
2023-02-01 14:35:00,49.12,49.53,49.07,49.51,259400.0,43.5126,43.8758,43.4683,43.8581,259400.0
2023-02-01 14:40:00,49.51,49.68,49.41,49.63,149916.0,43.8581,44.0087,43.7695,43.9644,149916.0
2023-02-01 14:45:00,49.63,49.83,49.54,49.64,154954.0,43.9644,44.1415,43.8846,43.9732,154954.0
2023-02-01 14:50:00,49.64,49.74,49.62,49.66,137344.0,43.9732,44.0618,43.9555,43.9909,137344.0
2023-02-01 14:55:00,49.66,49.71,49.56,49.63,100338.0,43.9909,44.0352,43.9024,43.9644,100338.0
2023-02-01 15:00:00,49.63,49.79,49.63,49.77,99413.0,43.9644,44.1061,43.9644,44.0884,99413.0
2023-02-01 15:05:00,49.77,49.93,49.75,49.89,108412.0,44.0884,44.2301,44.0707,44.1947,108412.0
2023-02-01 15:10:00,49.88,49.89,49.72,49.76,65613.0,44.1858,44.1947,44.0441,44.0795,65613.0
2023-02-01 15:15:00,49.75,49.77,49.6,49.69,86663.0,44.0707,44.0884,43.9378,44.0175,86663.0
2023-02-01 15:20:00,49.68,49.69,49.55,49.61,91975.0,44.0087,44.0175,43.8935,43.9467,91975.0
2023-02-01 15:25:00,49.61,49.66,49.59,49.63,73290.0,43.9467,43.9909,43.9289,43.9644,73290.0
2023-02-01 15:30:00,49.63,49.74,49.61,49.74,132931.0,43.9644,44.0618,43.9467,44.0618,132931.0
2023-02-01 15:35:00,49.73,49.77,49.69,49.71,147452.0,44.053,44.0884,44.0175,44.0352,147452.0
2023-02-01 15:40:00,49.72,49.74,49.53,49.55,241786.0,44.0441,44.0618,43.8758,43.8935,241786.0
2023-02-01 15:45:00,49.55,49.58,49.36,49.38,146278.0,43.8935,43.9201,43.7252,43.7429,146278.0
2023-02-01 15:50:00,49.38,49.38,49.08,49.12,286643.0,43.7429,43.7429,43.4772,43.5126,286643.0
2023-02-01 15:55:00,49.12,49.24,49.08,49.22,614640.0,43.5126,43.6189,43.4772,43.6012,614640.0
2023-02-02 09:30:00,49.47,49.55,49.25,49.37,115249.0,43.8226,43.8935,43.6278,43.7341,115249.0
2023-02-02 09:35:00,49.38,49.39,49.15,49.25,38647.0,43.7429,43.7518,43.5392,43.6278,38647.0
2023-02-02 09:40:00,49.23,49.24,49.0,49.05,60962.0,43.61,43.6189,43.4063,43.4506,60962.0
2023-02-02 09:45:00,49.06,49.2,49.02,49.16,51517.0,43.4594,43.5835,43.424,43.548,51517.0
2023-02-02 09:50:00,49.17,49.24,49.1,49.23,49896.0,43.5569,43.6189,43.4949,43.61,49896.0
2023-02-02 09:55:00,49.21,49.23,49.07,49.11,46889.0,43.5923,43.61,43.4683,43.5037,46889.0
2023-02-02 10:00:00,49.13,49.22,49.01,49.19,48778.0,43.5215,43.6012,43.4152,43.5746,48778.0
2023-02-02 10:05:00,49.18,49.3,49.14,49.18,43447.0,43.5657,43.672,43.5303,43.5657,43447.0
2023-02-02 10:10:00,49.17,49.19,49.09,49.15,27834.0,43.5569,43.5746,43.486,43.5392,27834.0
2023-02-02 10:15:00,49.15,49.25,49.14,49.25,42295.0,43.5392,43.6278,43.5303,43.6278,42295.0
2023-02-02 10:20:00,49.26,49.35,49.24,49.33,72265.0,43.6366,43.7163,43.6189,43.6986,72265.0
2023-02-02 10:25:00,49.34,49.34,49.24,49.25,33322.0,43.7075,43.7075,43.6189,43.6278,33322.0
2023-02-02 10:30:00,49.26,49.35,49.24,49.31,44954.0,43.6366,43.7163,43.6189,43.6809,44954.0
2023-02-02 10:35:00,49.3,49.42,49.25,49.41,42264.0,43.672,43.7783,43.6278,43.7695,42264.0
2023-02-02 10:40:00,49.42,49.47,49.36,49.39,87559.0,43.7783,43.8226,43.7252,43.7518,87559.0
2023-02-02 10:45:00,49.4,49.52,49.4,49.52,43439.0,43.7606,43.8669,43.7606,43.8669,43439.0
2023-02-02 10:50:00,49.54,49.6,49.5,49.59,45074.0,43.8846,43.9378,43.8492,43.9289,45074.0
2023-02-02 10:55:00,49.6,49.65,49.56,49.59,42981.0,43.9378,43.9821,43.9024,43.9289,42981.0
2023-02-02 11:00:00,49.59,49.6,49.54,49.58,39280.0,43.9289,43.9378,43.8846,43.9201,39280.0
2023-02-02 11:05:00,49.59,49.6,49.52,49.53,37524.0,43.9289,43.9378,43.8669,43.8758,37524.0
2023-02-02 11:10:00,49.54,49.57,49.49,49.52,33061.0,43.8846,43.9112,43.8404,43.8669,33061.0
2023-02-02 11:15:00,49.52,49.53,49.38,49.41,34396.0,43.8669,43.8758,43.7429,43.7695,34396.0
2023-02-02 11:20:00,49.41,49.45,49.41,49.43,35244.0,43.7695,43.8049,43.7695,43.7872,35244.0
2023-02-02 11:25:00,49.43,49.49,49.4,49.43,47378.0,43.7872,43.8404,43.7606,43.7872,47378.0
2023-02-02 11:30:00,49.42,49.47,49.4,49.46,26924.0,43.7783,43.8226,43.7606,43.8138,26924.0
2023-02-02 11:35:00,49.46,49.51,49.44,49.45,34413.0,43.8138,43.8581,43.7961,43.8049,34413.0
2023-02-02 11:40:00,49.44,49.45,49.37,49.38,27875.0,43.7961,43.8049,43.7341,43.7429,27875.0
2023-02-02 11:45:00,49.38,49.46,49.37,49.41,46063.0,43.7429,43.8138,43.7341,43.7695,46063.0
2023-02-02 11:50:00,49.41,49.42,49.35,49.38,41065.0,43.7695,43.7783,43.7163,43.7429,41065.0
2023-02-02 11:55:00,49.39,49.39,49.3,49.33,32227.0,43.7518,43.7518,43.672,43.6986,32227.0
2023-02-02 12:00:00,49.33,49.38,49.3,49.31,33136.0,43.6986,43.7429,43.672,43.6809,33136.0
2023-02-02 12:05:00,49.31,49.31,49.28,49.3,33320.0,43.6809,43.6809,43.6543,43.672,33320.0
2023-02-02 12:10:00,49.3,49.34,49.29,49.32,30660.0,43.672,43.7075,43.6632,43.6898,30660.0
2023-02-02 12:15:00,49.33,49.35,49.29,49.29,30141.0,43.6986,43.7163,43.6632,43.6632,30141.0
2023-02-02 12:20:00,49.29,49.32,49.27,49.32,28025.0,43.6632,43.6898,43.6455,43.6898,28025.0
2023-02-02 12:25:00,49.32,49.36,49.3,49.35,25817.0,43.6898,43.7252,43.672,43.7163,25817.0
2023-02-02 12:30:00,49.35,49.37,49.33,49.37,38397.0,43.7163,43.7341,43.6986,43.7341,38397.0
2023-02-02 12:35:00,49.37,49.4,49.35,49.39,35406.0,43.7341,43.7606,43.7163,43.7518,35406.0
2023-02-02 12:40:00,49.4,49.43,49.37,49.42,19005.0,43.7606,43.7872,43.7341,43.7783,19005.0
2023-02-02 12:45:00,49.43,49.45,49.4,49.41,17836.0,43.7872,43.8049,43.7606,43.7695,17836.0
2023-02-02 12:50:00,49.41,49.41,49.35,49.39,14021.0,43.7695,43.7695,43.7163,43.7518,14021.0
2023-02-02 12:55:00,49.39,49.47,49.37,49.46,20747.0,43.7518,43.8226,43.7341,43.8138,20747.0
2023-02-02 13:00:00,49.47,49.51,49.44,49.51,23206.0,43.8226,43.8581,43.7961,43.8581,23206.0
2023-02-02 13:05:00,49.51,49.52,49.42,49.42,24872.0,43.8581,43.8669,43.7783,43.7783,24872.0
2023-02-02 13:10:00,49.43,49.43,49.4,49.43,20183.0,43.7872,43.7872,43.7606,43.7872,20183.0
2023-02-02 13:15:00,49.43,49.46,49.4,49.45,19482.0,43.7872,43.8138,43.7606,43.8049,19482.0
2023-02-02 13:20:00,49.46,49.47,49.43,49.46,29939.0,43.8138,43.8226,43.7872,43.8138,29939.0
2023-02-02 13:25:00,49.47,49.51,49.44,49.46,39462.0,43.8226,43.8581,43.7961,43.8138,39462.0
2023-02-02 13:30:00,49.46,49.49,49.44,49.49,32862.0,43.8138,43.8404,43.7961,43.8404,32862.0
2023-02-02 13:35:00,49.48,49.52,49.46,49.52,34165.0,43.8315,43.8669,43.8138,43.8669,34165.0
2023-02-02 13:40:00,49.52,49.53,49.47,49.48,26430.0,43.8669,43.8758,43.8226,43.8315,26430.0
2023-02-02 13:45:00,49.48,49.51,49.45,49.46,53673.0,43.8315,43.8581,43.8049,43.8138,53673.0
2023-02-02 13:50:00,49.46,49.46,49.4,49.43,42447.0,43.8138,43.8138,43.7606,43.7872,42447.0
2023-02-02 13:55:00,49.43,49.43,49.38,49.42,63169.0,43.7872,43.7872,43.7429,43.7783,63169.0
2023-02-02 14:00:00,49.43,49.51,49.42,49.45,58805.0,43.7872,43.8581,43.7783,43.8049,58805.0
2023-02-02 14:05:00,49.46,49.48,49.43,49.44,87252.0,43.8138,43.8315,43.7872,43.7961,87252.0
2023-02-02 14:10:00,49.44,49.44,49.29,49.31,49534.0,43.7961,43.7961,43.6632,43.6809,49534.0
2023-02-02 14:15:00,49.32,49.35,49.3,49.34,55796.0,43.6898,43.7163,43.672,43.7075,55796.0
2023-02-02 14:20:00,49.34,49.35,49.26,49.28,40548.0,43.7075,43.7163,43.6366,43.6543,40548.0
2023-02-02 14:25:00,49.29,49.31,49.26,49.27,38262.0,43.6632,43.6809,43.6366,43.6455,38262.0
2023-02-02 14:30:00,49.28,49.29,49.18,49.21,41215.0,43.6543,43.6632,43.5657,43.5923,41215.0
2023-02-02 14:35:00,49.21,49.22,49.14,49.16,63626.0,43.5923,43.6012,43.5303,43.548,63626.0
2023-02-02 14:40:00,49.16,49.16,49.08,49.16,44946.0,43.548,43.548,43.4772,43.548,44946.0
2023-02-02 14:45:00,49.16,49.19,49.11,49.19,40145.0,43.548,43.5746,43.5037,43.5746,40145.0
2023-02-02 14:50:00,49.19,49.21,49.1,49.11,50159.0,43.5746,43.5923,43.4949,43.5037,50159.0
2023-02-02 14:55:00,49.1,49.1,48.99,49.01,60670.0,43.4949,43.4949,43.3974,43.4152,60670.0
2023-02-02 15:00:00,49.0,49.03,48.94,48.98,144220.0,43.4063,43.4329,43.3531,43.3886,144220.0
2023-02-02 15:05:00,48.98,49.12,48.98,49.04,71901.0,43.3886,43.5126,43.3886,43.4417,71901.0
2023-02-02 15:10:00,49.05,49.15,49.05,49.15,54053.0,43.4506,43.5392,43.4506,43.5392,54053.0
2023-02-02 15:15:00,49.15,49.16,49.08,49.08,66857.0,43.5392,43.548,43.4772,43.4772,66857.0
2023-02-02 15:20:00,49.07,49.13,49.04,49.11,57629.0,43.4683,43.5215,43.4417,43.5037,57629.0
2023-02-02 15:25:00,49.12,49.15,49.07,49.12,69204.0,43.5126,43.5392,43.4683,43.5126,69204.0
2023-02-02 15:30:00,49.12,49.16,49.09,49.13,58747.0,43.5126,43.548,43.486,43.5215,58747.0
2023-02-02 15:35:00,49.13,49.14,49.06,49.07,105580.0,43.5215,43.5303,43.4594,43.4683,105580.0
2023-02-02 15:40:00,49.08,49.1,49.0,49.05,119716.0,43.4772,43.4949,43.4063,43.4506,119716.0
2023-02-02 15:45:00,49.03,49.08,48.99,49.04,163439.0,43.4329,43.4772,43.3974,43.4417,163439.0
2023-02-02 15:50:00,49.03,49.12,49.02,49.09,245885.0,43.4329,43.5126,43.424,43.486,245885.0
2023-02-02 15:55:00,49.09,49.17,49.07,49.15,310505.0,43.486,43.5569,43.4683,43.5392,310505.0
2023-02-03 09:30:00,48.82,48.92,48.71,48.73,89727.0,43.2468,43.3354,43.1494,43.1671,89727.0
2023-02-03 09:35:00,48.74,48.95,48.73,48.94,102370.0,43.176,43.362,43.1671,43.3531,102370.0
2023-02-03 09:40:00,48.94,49.07,48.93,49.07,43975.0,43.3531,43.4683,43.3443,43.4683,43975.0
2023-02-03 09:45:00,49.06,49.08,49.0,49.07,49173.0,43.4594,43.4772,43.4063,43.4683,49173.0
2023-02-03 09:50:00,49.06,49.06,48.93,49.02,52904.0,43.4594,43.4594,43.3443,43.424,52904.0
2023-02-03 09:55:00,49.02,49.04,48.95,48.97,69320.0,43.424,43.4417,43.362,43.3797,69320.0
2023-02-03 10:00:00,48.96,49.14,48.88,49.12,86177.0,43.3709,43.5303,43.3,43.5126,86177.0
2023-02-03 10:05:00,49.12,49.16,49.05,49.16,59610.0,43.5126,43.548,43.4506,43.548,59610.0
2023-02-03 10:10:00,49.16,49.29,49.12,49.29,79620.0,43.548,43.6632,43.5126,43.6632,79620.0
2023-02-03 10:15:00,49.29,49.29,49.19,49.25,87455.0,43.6632,43.6632,43.5746,43.6278,87455.0
2023-02-03 10:20:00,49.24,49.28,49.2,49.28,54225.0,43.6189,43.6543,43.5835,43.6543,54225.0
2023-02-03 10:25:00,49.28,49.32,49.24,49.25,53415.0,43.6543,43.6898,43.6189,43.6278,53415.0
2023-02-03 10:30:00,49.25,49.3,49.18,49.3,40266.0,43.6278,43.672,43.5657,43.672,40266.0
2023-02-03 10:35:00,49.29,49.31,49.23,49.24,34324.0,43.6632,43.6809,43.61,43.6189,34324.0
2023-02-03 10:40:00,49.24,49.25,49.15,49.21,36737.0,43.6189,43.6278,43.5392,43.5923,36737.0
2023-02-03 10:45:00,49.22,49.24,49.18,49.22,32455.0,43.6012,43.6189,43.5657,43.6012,32455.0
2023-02-03 10:50:00,49.22,49.23,49.13,49.15,55570.0,43.6012,43.61,43.5215,43.5392,55570.0
2023-02-03 10:55:00,49.15,49.21,49.13,49.2,72381.0,43.5392,43.5923,43.5215,43.5835,72381.0
2023-02-03 11:00:00,49.21,49.28,49.19,49.2,33070.0,43.5923,43.6543,43.5746,43.5835,33070.0
2023-02-03 11:05:00,49.2,49.24,49.14,49.15,34934.0,43.5835,43.6189,43.5303,43.5392,34934.0
2023-02-03 11:10:00,49.15,49.32,49.15,49.32,59923.0,43.5392,43.6898,43.5392,43.6898,59923.0
2023-02-03 11:15:00,49.32,49.37,49.31,49.37,90910.0,43.6898,43.7341,43.6809,43.7341,90910.0
2023-02-03 11:20:00,49.37,49.47,49.37,49.41,60076.0,43.7341,43.8226,43.7341,43.7695,60076.0
2023-02-03 11:25:00,49.41,49.49,49.41,49.48,62309.0,43.7695,43.8404,43.7695,43.8315,62309.0
2023-02-03 11:30:00,49.48,49.52,49.45,49.52,64490.0,43.8315,43.8669,43.8049,43.8669,64490.0
2023-02-03 11:35:00,49.52,49.57,49.49,49.52,91835.0,43.8669,43.9112,43.8404,43.8669,91835.0
2023-02-03 11:40:00,49.52,49.61,49.47,49.48,63532.0,43.8669,43.9467,43.8226,43.8315,63532.0
2023-02-03 11:45:00,49.49,49.54,49.43,49.44,51065.0,43.8404,43.8846,43.7872,43.7961,51065.0
2023-02-03 11:50:00,49.43,49.45,49.33,49.41,86205.0,43.7872,43.8049,43.6986,43.7695,86205.0
2023-02-03 11:55:00,49.41,49.42,49.32,49.34,67827.0,43.7695,43.7783,43.6898,43.7075,67827.0
2023-02-03 12:00:00,49.34,49.35,49.28,49.3,46139.0,43.7075,43.7163,43.6543,43.672,46139.0
2023-02-03 12:05:00,49.3,49.39,49.25,49.38,43729.0,43.672,43.7518,43.6278,43.7429,43729.0
2023-02-03 12:10:00,49.38,49.5,49.37,49.48,32298.0,43.7429,43.8492,43.7341,43.8315,32298.0
2023-02-03 12:15:00,49.48,49.53,49.46,49.48,42691.0,43.8315,43.8758,43.8138,43.8315,42691.0
2023-02-03 12:20:00,49.48,49.62,49.48,49.59,33949.0,43.8315,43.9555,43.8315,43.9289,33949.0
2023-02-03 12:25:00,49.59,49.6,49.56,49.57,22929.0,43.9289,43.9378,43.9024,43.9112,22929.0
2023-02-03 12:30:00,49.57,49.58,49.54,49.57,23321.0,43.9112,43.9201,43.8846,43.9112,23321.0
2023-02-03 12:35:00,49.57,49.6,49.54,49.57,28729.0,43.9112,43.9378,43.8846,43.9112,28729.0
2023-02-03 12:40:00,49.57,49.6,49.54,49.55,24708.0,43.9112,43.9378,43.8846,43.8935,24708.0
2023-02-03 12:45:00,49.55,49.56,49.49,49.52,47125.0,43.8935,43.9024,43.8404,43.8669,47125.0
2023-02-03 12:50:00,49.53,49.55,49.43,49.43,40142.0,43.8758,43.8935,43.7872,43.7872,40142.0
2023-02-03 12:55:00,49.43,49.47,49.32,49.38,75189.0,43.7872,43.8226,43.6898,43.7429,75189.0
2023-02-03 13:00:00,49.38,49.4,49.28,49.29,43153.0,43.7429,43.7606,43.6543,43.6632,43153.0
2023-02-03 13:05:00,49.3,49.34,49.23,49.26,26591.0,43.672,43.7075,43.61,43.6366,26591.0
2023-02-03 13:10:00,49.25,49.26,49.21,49.25,24083.0,43.6278,43.6366,43.5923,43.6278,24083.0
2023-02-03 13:15:00,49.25,49.29,49.23,49.27,24265.0,43.6278,43.6632,43.61,43.6455,24265.0
2023-02-03 13:20:00,49.27,49.29,49.2,49.23,36766.0,43.6455,43.6632,43.5835,43.61,36766.0
2023-02-03 13:25:00,49.23,49.24,49.14,49.14,32404.0,43.61,43.6189,43.5303,43.5303,32404.0
2023-02-03 13:30:00,49.14,49.22,49.11,49.21,31912.0,43.5303,43.6012,43.5037,43.5923,31912.0
2023-02-03 13:35:00,49.2,49.23,49.17,49.22,39520.0,43.5835,43.61,43.5569,43.6012,39520.0
2023-02-03 13:40:00,49.23,49.23,49.1,49.11,37714.0,43.61,43.61,43.4949,43.5037,37714.0
2023-02-03 13:45:00,49.11,49.14,49.07,49.12,29260.0,43.5037,43.5303,43.4683,43.5126,29260.0
2023-02-03 13:50:00,49.12,49.21,49.12,49.15,23746.0,43.5126,43.5923,43.5126,43.5392,23746.0
2023-02-03 13:55:00,49.15,49.2,49.14,49.16,27474.0,43.5392,43.5835,43.5303,43.548,27474.0
2023-02-03 14:00:00,49.15,49.18,49.12,49.16,38413.0,43.5392,43.5657,43.5126,43.548,38413.0
2023-02-03 14:05:00,49.15,49.18,49.1,49.12,41488.0,43.5392,43.5657,43.4949,43.5126,41488.0
2023-02-03 14:10:00,49.13,49.14,49.05,49.14,85834.0,43.5215,43.5303,43.4506,43.5303,85834.0
2023-02-03 14:15:00,49.15,49.16,49.08,49.12,32431.0,43.5392,43.548,43.4772,43.5126,32431.0
2023-02-03 14:20:00,49.12,49.15,49.09,49.12,48368.0,43.5126,43.5392,43.486,43.5126,48368.0
2023-02-03 14:25:00,49.12,49.25,49.12,49.25,48335.0,43.5126,43.6278,43.5126,43.6278,48335.0
2023-02-03 14:30:00,49.25,49.25,49.14,49.16,57065.0,43.6278,43.6278,43.5303,43.548,57065.0
2023-02-03 14:35:00,49.16,49.24,49.16,49.2,23351.0,43.548,43.6189,43.548,43.5835,23351.0
2023-02-03 14:40:00,49.2,49.22,49.15,49.15,30783.0,43.5835,43.6012,43.5392,43.5392,30783.0
2023-02-03 14:45:00,49.16,49.17,49.14,49.16,56727.0,43.548,43.5569,43.5303,43.548,56727.0
2023-02-03 14:50:00,49.17,49.19,49.14,49.18,35496.0,43.5569,43.5746,43.5303,43.5657,35496.0
2023-02-03 14:55:00,49.18,49.19,49.1,49.12,68085.0,43.5657,43.5746,43.4949,43.5126,68085.0
2023-02-03 15:00:00,49.13,49.13,49.06,49.11,56199.0,43.5215,43.5215,43.4594,43.5037,56199.0
2023-02-03 15:05:00,49.11,49.15,49.07,49.14,34785.0,43.5037,43.5392,43.4683,43.5303,34785.0
2023-02-03 15:10:00,49.15,49.22,49.12,49.21,43286.0,43.5392,43.6012,43.5126,43.5923,43286.0
2023-02-03 15:15:00,49.21,49.27,49.18,49.22,60504.0,43.5923,43.6455,43.5657,43.6012,60504.0
2023-02-03 15:20:00,49.23,49.24,49.16,49.19,42971.0,43.61,43.6189,43.548,43.5746,42971.0
2023-02-03 15:25:00,49.19,49.23,49.15,49.16,40331.0,43.5746,43.61,43.5392,43.548,40331.0
2023-02-03 15:30:00,49.16,49.21,49.12,49.13,67301.0,43.548,43.5923,43.5126,43.5215,67301.0
2023-02-03 15:35:00,49.12,49.15,49.07,49.09,52875.0,43.5126,43.5392,43.4683,43.486,52875.0
2023-02-03 15:40:00,49.08,49.12,49.06,49.06,74878.0,43.4772,43.5126,43.4594,43.4594,74878.0
2023-02-03 15:45:00,49.06,49.08,49.01,49.05,138541.0,43.4594,43.4772,43.4152,43.4506,138541.0
2023-02-03 15:50:00,49.06,49.29,49.05,49.27,290236.0,43.4594,43.6632,43.4506,43.6455,290236.0
2023-02-03 15:55:00,49.27,49.33,49.22,49.3,487942.0,43.6455,43.6986,43.6012,43.672,487942.0
2023-02-06 09:30:00,48.94,48.98,48.81,48.95,104862.0,43.3531,43.3886,43.238,43.362,104862.0
2023-02-06 09:35:00,48.98,49.0,48.91,48.98,22237.0,43.3886,43.4063,43.3266,43.3886,22237.0
2023-02-06 09:40:00,48.98,48.99,48.83,48.87,36108.0,43.3886,43.3974,43.2557,43.2911,36108.0
2023-02-06 09:45:00,48.87,48.93,48.82,48.86,27322.0,43.2911,43.3443,43.2468,43.2823,27322.0
2023-02-06 09:50:00,48.86,48.93,48.8,48.9,31427.0,43.2823,43.3443,43.2291,43.3177,31427.0
2023-02-06 09:55:00,48.91,48.95,48.88,48.92,23289.0,43.3266,43.362,43.3,43.3354,23289.0
2023-02-06 10:00:00,48.93,48.98,48.87,48.89,36911.0,43.3443,43.3886,43.2911,43.3088,36911.0
2023-02-06 10:05:00,48.9,48.92,48.85,48.91,39319.0,43.3177,43.3354,43.2734,43.3266,39319.0
2023-02-06 10:10:00,48.9,48.9,48.78,48.8,26724.0,43.3177,43.3177,43.2114,43.2291,26724.0
2023-02-06 10:15:00,48.78,48.78,48.66,48.76,31116.0,43.2114,43.2114,43.1051,43.1937,31116.0
2023-02-06 10:20:00,48.78,48.88,48.77,48.88,45185.0,43.2114,43.3,43.2025,43.3,45185.0
2023-02-06 10:25:00,48.87,48.91,48.84,48.87,44655.0,43.2911,43.3266,43.2646,43.2911,44655.0
2023-02-06 10:30:00,48.86,48.87,48.71,48.73,31943.0,43.2823,43.2911,43.1494,43.1671,31943.0
2023-02-06 10:35:00,48.74,48.75,48.69,48.73,34095.0,43.176,43.1848,43.1317,43.1671,34095.0
2023-02-06 10:40:00,48.73,48.8,48.71,48.79,25277.0,43.1671,43.2291,43.1494,43.2203,25277.0
2023-02-06 10:45:00,48.78,48.79,48.71,48.78,55455.0,43.2114,43.2203,43.1494,43.2114,55455.0
2023-02-06 10:50:00,48.79,48.9,48.78,48.85,26607.0,43.2203,43.3177,43.2114,43.2734,26607.0
2023-02-06 10:55:00,48.85,48.86,48.81,48.82,13437.0,43.2734,43.2823,43.238,43.2468,13437.0
2023-02-06 11:00:00,48.81,48.82,48.77,48.79,19769.0,43.238,43.2468,43.2025,43.2203,19769.0
2023-02-06 11:05:00,48.79,48.93,48.77,48.85,39597.0,43.2203,43.3443,43.2025,43.2734,39597.0
2023-02-06 11:10:00,48.86,48.88,48.81,48.82,13449.0,43.2823,43.3,43.238,43.2468,13449.0
2023-02-06 11:15:00,48.83,48.9,48.82,48.88,27270.0,43.2557,43.3177,43.2468,43.3,27270.0
2023-02-06 11:20:00,48.88,48.94,48.83,48.92,32213.0,43.3,43.3531,43.2557,43.3354,32213.0
2023-02-06 11:25:00,48.93,48.93,48.87,48.89,29359.0,43.3443,43.3443,43.2911,43.3088,29359.0
2023-02-06 11:30:00,48.9,48.92,48.87,48.89,20902.0,43.3177,43.3354,43.2911,43.3088,20902.0
2023-02-06 11:35:00,48.89,48.91,48.86,48.89,29425.0,43.3088,43.3266,43.2823,43.3088,29425.0
2023-02-06 11:40:00,48.9,48.95,48.89,48.91,40751.0,43.3177,43.362,43.3088,43.3266,40751.0
2023-02-06 11:45:00,48.92,48.93,48.88,48.88,26200.0,43.3354,43.3443,43.3,43.3,26200.0
2023-02-06 11:50:00,48.88,48.89,48.83,48.86,30823.0,43.3,43.3088,43.2557,43.2823,30823.0
2023-02-06 11:55:00,48.86,48.9,48.85,48.87,32193.0,43.2823,43.3177,43.2734,43.2911,32193.0
2023-02-06 12:00:00,48.88,48.9,48.85,48.87,21761.0,43.3,43.3177,43.2734,43.2911,21761.0
2023-02-06 12:05:00,48.87,48.89,48.85,48.88,36736.0,43.2911,43.3088,43.2734,43.3,36736.0
2023-02-06 12:10:00,48.88,48.9,48.84,48.85,20247.0,43.3,43.3177,43.2646,43.2734,20247.0
2023-02-06 12:15:00,48.85,48.89,48.83,48.89,42851.0,43.2734,43.3088,43.2557,43.3088,42851.0
2023-02-06 12:20:00,48.89,48.97,48.88,48.97,31076.0,43.3088,43.3797,43.3,43.3797,31076.0
2023-02-06 12:25:00,48.97,48.98,48.94,48.96,22666.0,43.3797,43.3886,43.3531,43.3709,22666.0
2023-02-06 12:30:00,48.96,49.02,48.93,49.02,16799.0,43.3709,43.424,43.3443,43.424,16799.0
2023-02-06 12:35:00,49.02,49.04,48.99,49.04,25138.0,43.424,43.4417,43.3974,43.4417,25138.0
2023-02-06 12:40:00,49.03,49.04,49.02,49.03,19833.0,43.4329,43.4417,43.424,43.4329,19833.0
2023-02-06 12:45:00,49.04,49.09,49.04,49.08,19614.0,43.4417,43.486,43.4417,43.4772,19614.0
2023-02-06 12:50:00,49.08,49.08,49.04,49.05,24643.0,43.4772,43.4772,43.4417,43.4506,24643.0
2023-02-06 12:55:00,49.05,49.06,49.02,49.03,24856.0,43.4506,43.4594,43.424,43.4329,24856.0
2023-02-06 13:00:00,49.02,49.03,48.99,48.99,20520.0,43.424,43.4329,43.3974,43.3974,20520.0
2023-02-06 13:05:00,49.0,49.04,48.99,49.04,23254.0,43.4063,43.4417,43.3974,43.4417,23254.0
2023-02-06 13:10:00,49.04,49.07,48.98,49.07,32219.0,43.4417,43.4683,43.3886,43.4683,32219.0
2023-02-06 13:15:00,49.06,49.07,49.03,49.06,27320.0,43.4594,43.4683,43.4329,43.4594,27320.0
2023-02-06 13:20:00,49.05,49.09,49.05,49.08,25734.0,43.4506,43.486,43.4506,43.4772,25734.0
2023-02-06 13:25:00,49.08,49.1,49.03,49.04,25391.0,43.4772,43.4949,43.4329,43.4417,25391.0
2023-02-06 13:30:00,49.03,49.04,49.0,49.01,19314.0,43.4329,43.4417,43.4063,43.4152,19314.0
2023-02-06 13:35:00,49.01,49.03,49.0,49.0,13891.0,43.4152,43.4329,43.4063,43.4063,13891.0
2023-02-06 13:40:00,49.0,49.01,48.95,48.99,26520.0,43.4063,43.4152,43.362,43.3974,26520.0
2023-02-06 13:45:00,48.99,49.0,48.94,48.94,20755.0,43.3974,43.4063,43.3531,43.3531,20755.0
2023-02-06 13:50:00,48.95,49.0,48.95,48.98,20847.0,43.362,43.4063,43.362,43.3886,20847.0
2023-02-06 13:55:00,48.98,49.01,48.98,48.98,21836.0,43.3886,43.4152,43.3886,43.3886,21836.0
2023-02-06 14:00:00,48.99,49.04,48.99,49.02,24484.0,43.3974,43.4417,43.3974,43.424,24484.0
2023-02-06 14:05:00,49.02,49.05,48.99,49.03,33301.0,43.424,43.4506,43.3974,43.4329,33301.0
2023-02-06 14:10:00,49.03,49.08,49.02,49.05,27828.0,43.4329,43.4772,43.424,43.4506,27828.0
2023-02-06 14:15:00,49.05,49.11,49.05,49.09,31229.0,43.4506,43.5037,43.4506,43.486,31229.0
2023-02-06 14:20:00,49.09,49.1,49.06,49.07,37430.0,43.486,43.4949,43.4594,43.4683,37430.0
2023-02-06 14:25:00,49.07,49.1,49.05,49.06,34441.0,43.4683,43.4949,43.4506,43.4594,34441.0
2023-02-06 14:30:00,49.06,49.06,49.02,49.03,17208.0,43.4594,43.4594,43.424,43.4329,17208.0
2023-02-06 14:35:00,49.03,49.04,49.01,49.03,25175.0,43.4329,43.4417,43.4152,43.4329,25175.0
2023-02-06 14:40:00,49.03,49.03,48.99,49.01,21307.0,43.4329,43.4329,43.3974,43.4152,21307.0
2023-02-06 14:45:00,49.01,49.03,48.98,49.02,35644.0,43.4152,43.4329,43.3886,43.424,35644.0
2023-02-06 14:50:00,49.02,49.05,48.99,49.03,25704.0,43.424,43.4506,43.3974,43.4329,25704.0
2023-02-06 14:55:00,49.03,49.08,49.03,49.07,25864.0,43.4329,43.4772,43.4329,43.4683,25864.0
2023-02-06 15:00:00,49.08,49.11,49.05,49.05,30927.0,43.4772,43.5037,43.4506,43.4506,30927.0
2023-02-06 15:05:00,49.05,49.05,48.97,49.02,44625.0,43.4506,43.4506,43.3797,43.424,44625.0
2023-02-06 15:10:00,49.02,49.03,48.98,49.02,30199.0,43.424,43.4329,43.3886,43.424,30199.0
2023-02-06 15:15:00,49.01,49.08,49.0,49.05,63422.0,43.4152,43.4772,43.4063,43.4506,63422.0
2023-02-06 15:20:00,49.05,49.09,49.02,49.03,40238.0,43.4506,43.486,43.424,43.4329,40238.0
2023-02-06 15:25:00,49.03,49.04,48.96,48.98,55041.0,43.4329,43.4417,43.3709,43.3886,55041.0
2023-02-06 15:30:00,48.98,49.07,48.93,49.05,65416.0,43.3886,43.4683,43.3443,43.4506,65416.0
2023-02-06 15:35:00,49.05,49.13,49.05,49.11,79354.0,43.4506,43.5215,43.4506,43.5037,79354.0
2023-02-06 15:40:00,49.11,49.12,48.98,49.0,120507.0,43.5037,43.5126,43.3886,43.4063,120507.0
2023-02-06 15:45:00,49.0,49.04,48.97,49.03,121591.0,43.4063,43.4417,43.3797,43.4329,121591.0
2023-02-06 15:50:00,49.03,49.06,48.98,49.05,168937.0,43.4329,43.4594,43.3886,43.4506,168937.0
2023-02-06 15:55:00,49.04,49.05,48.95,48.95,367232.0,43.4417,43.4506,43.362,43.362,367232.0
2023-02-07 09:30:00,48.66,48.83,48.64,48.78,92123.0,43.1051,43.2557,43.0874,43.2114,92123.0
2023-02-07 09:35:00,48.79,48.93,48.79,48.93,35943.0,43.2203,43.3443,43.2203,43.3443,35943.0
2023-02-07 09:40:00,48.93,49.08,48.92,49.05,23056.0,43.3443,43.4772,43.3354,43.4506,23056.0
2023-02-07 09:45:00,49.05,49.09,48.96,49.01,42461.0,43.4506,43.486,43.3709,43.4152,42461.0
2023-02-07 09:50:00,49.02,49.11,49.02,49.1,23886.0,43.424,43.5037,43.424,43.4949,23886.0
2023-02-07 09:55:00,49.1,49.14,49.07,49.14,23593.0,43.4949,43.5303,43.4683,43.5303,23593.0
2023-02-07 10:00:00,49.14,49.15,49.04,49.05,26218.0,43.5303,43.5392,43.4417,43.4506,26218.0
2023-02-07 10:05:00,49.05,49.1,49.02,49.02,24821.0,43.4506,43.4949,43.424,43.424,24821.0
2023-02-07 10:10:00,49.02,49.08,48.99,49.06,37821.0,43.424,43.4772,43.3974,43.4594,37821.0
2023-02-07 10:15:00,49.08,49.08,49.01,49.03,28986.0,43.4772,43.4772,43.4152,43.4329,28986.0
2023-02-07 10:20:00,49.04,49.06,49.0,49.03,33677.0,43.4417,43.4594,43.4063,43.4329,33677.0
2023-02-07 10:25:00,49.04,49.06,48.98,49.05,23708.0,43.4417,43.4594,43.3886,43.4506,23708.0
2023-02-07 10:30:00,49.04,49.06,48.98,48.99,24090.0,43.4417,43.4594,43.3886,43.3974,24090.0
2023-02-07 10:35:00,48.99,49.08,48.99,49.06,39377.0,43.3974,43.4772,43.3974,43.4594,39377.0
2023-02-07 10:40:00,49.05,49.05,49.0,49.03,18736.0,43.4506,43.4506,43.4063,43.4329,18736.0
2023-02-07 10:45:00,49.02,49.06,49.0,49.06,20604.0,43.424,43.4594,43.4063,43.4594,20604.0
2023-02-07 10:50:00,49.06,49.1,49.04,49.09,28230.0,43.4594,43.4949,43.4417,43.486,28230.0
2023-02-07 10:55:00,49.09,49.1,48.96,48.97,48679.0,43.486,43.4949,43.3709,43.3797,48679.0
2023-02-07 11:00:00,48.97,49.03,48.97,48.98,20480.0,43.3797,43.4329,43.3797,43.3886,20480.0
2023-02-07 11:05:00,48.98,49.09,48.97,49.08,25724.0,43.3886,43.486,43.3797,43.4772,25724.0
2023-02-07 11:10:00,49.07,49.13,49.07,49.11,17098.0,43.4683,43.5215,43.4683,43.5037,17098.0
2023-02-07 11:15:00,49.11,49.13,49.09,49.11,24678.0,43.5037,43.5215,43.486,43.5037,24678.0
2023-02-07 11:20:00,49.12,49.18,49.11,49.15,31626.0,43.5126,43.5657,43.5037,43.5392,31626.0
2023-02-07 11:25:00,49.15,49.16,49.1,49.11,28601.0,43.5392,43.548,43.4949,43.5037,28601.0
2023-02-07 11:30:00,49.12,49.21,49.1,49.21,24231.0,43.5126,43.5923,43.4949,43.5923,24231.0
2023-02-07 11:35:00,49.21,49.25,49.2,49.25,33450.0,43.5923,43.6278,43.5835,43.6278,33450.0
2023-02-07 11:40:00,49.25,49.32,49.24,49.3,25493.0,43.6278,43.6898,43.6189,43.672,25493.0
2023-02-07 11:45:00,49.31,49.35,49.31,49.34,24187.0,43.6809,43.7163,43.6809,43.7075,24187.0
2023-02-07 11:50:00,49.34,49.39,49.34,49.35,31977.0,43.7075,43.7518,43.7075,43.7163,31977.0
2023-02-07 11:55:00,49.36,49.37,49.32,49.35,17820.0,43.7252,43.7341,43.6898,43.7163,17820.0
2023-02-07 12:00:00,49.35,49.37,49.3,49.36,58646.0,43.7163,43.7341,43.672,43.7252,58646.0
2023-02-07 12:05:00,49.36,49.39,49.35,49.37,32201.0,43.7252,43.7518,43.7163,43.7341,32201.0
2023-02-07 12:10:00,49.38,49.45,49.36,49.45,32721.0,43.7429,43.8049,43.7252,43.8049,32721.0
2023-02-07 12:15:00,49.44,49.45,49.41,49.41,25776.0,43.7961,43.8049,43.7695,43.7695,25776.0
2023-02-07 12:20:00,49.41,49.45,49.39,49.42,58950.0,43.7695,43.8049,43.7518,43.7783,58950.0
2023-02-07 12:25:00,49.43,49.43,49.32,49.37,31782.0,43.7872,43.7872,43.6898,43.7341,31782.0
2023-02-07 12:30:00,49.36,49.42,49.33,49.41,55285.0,43.7252,43.7783,43.6986,43.7695,55285.0
2023-02-07 12:35:00,49.41,49.42,49.39,49.4,11080.0,43.7695,43.7783,43.7518,43.7606,11080.0
2023-02-07 12:40:00,49.41,49.56,49.4,49.5,98423.0,43.7695,43.9024,43.7606,43.8492,98423.0
2023-02-07 12:45:00,49.51,49.65,49.5,49.62,110462.0,43.8581,43.9821,43.8492,43.9555,110462.0
2023-02-07 12:50:00,49.63,49.75,49.57,49.72,49946.0,43.9644,44.0707,43.9112,44.0441,49946.0
2023-02-07 12:55:00,49.72,49.75,49.66,49.66,44711.0,44.0441,44.0707,43.9909,43.9909,44711.0
2023-02-07 13:00:00,49.67,49.73,49.55,49.56,100790.0,43.9998,44.053,43.8935,43.9024,100790.0
2023-02-07 13:05:00,49.58,49.63,49.53,49.55,39477.0,43.9201,43.9644,43.8758,43.8935,39477.0
2023-02-07 13:10:00,49.56,49.59,49.47,49.48,49862.0,43.9024,43.9289,43.8226,43.8315,49862.0
2023-02-07 13:15:00,49.47,49.5,49.31,49.44,60159.0,43.8226,43.8492,43.6809,43.7961,60159.0
2023-02-07 13:20:00,49.44,49.44,49.31,49.37,76596.0,43.7961,43.7961,43.6809,43.7341,76596.0
2023-02-07 13:25:00,49.37,49.44,49.2,49.21,47624.0,43.7341,43.7961,43.5835,43.5923,47624.0
2023-02-07 13:30:00,49.2,49.2,49.02,49.02,61198.0,43.5835,43.5835,43.424,43.424,61198.0
2023-02-07 13:35:00,49.04,49.12,49.0,49.1,57007.0,43.4417,43.5126,43.4063,43.4949,57007.0
2023-02-07 13:40:00,49.1,49.17,49.07,49.1,40309.0,43.4949,43.5569,43.4683,43.4949,40309.0
2023-02-07 13:45:00,49.11,49.12,49.06,49.08,86723.0,43.5037,43.5126,43.4594,43.4772,86723.0
2023-02-07 13:50:00,49.09,49.18,49.07,49.17,39202.0,43.486,43.5657,43.4683,43.5569,39202.0
2023-02-07 13:55:00,49.18,49.22,49.14,49.16,33835.0,43.5657,43.6012,43.5303,43.548,33835.0
2023-02-07 14:00:00,49.16,49.32,49.15,49.31,40912.0,43.548,43.6898,43.5392,43.6809,40912.0
2023-02-07 14:05:00,49.31,49.44,49.3,49.4,50383.0,43.6809,43.7961,43.672,43.7606,50383.0
2023-02-07 14:10:00,49.4,49.44,49.37,49.38,30957.0,43.7606,43.7961,43.7341,43.7429,30957.0
2023-02-07 14:15:00,49.38,49.42,49.37,49.4,30547.0,43.7429,43.7783,43.7341,43.7606,30547.0
2023-02-07 14:20:00,49.41,49.43,49.32,49.42,23176.0,43.7695,43.7872,43.6898,43.7783,23176.0
2023-02-07 14:25:00,49.42,49.44,49.37,49.41,36113.0,43.7783,43.7961,43.7341,43.7695,36113.0
2023-02-07 14:30:00,49.41,49.52,49.39,49.49,35973.0,43.7695,43.8669,43.7518,43.8404,35973.0
2023-02-07 14:35:00,49.49,49.49,49.43,49.44,25318.0,43.8404,43.8404,43.7872,43.7961,25318.0
2023-02-07 14:40:00,49.45,49.51,49.42,49.47,28449.0,43.8049,43.8581,43.7783,43.8226,28449.0
2023-02-07 14:45:00,49.47,49.51,49.46,49.46,30730.0,43.8226,43.8581,43.8138,43.8138,30730.0
2023-02-07 14:50:00,49.46,49.53,49.44,49.5,29682.0,43.8138,43.8758,43.7961,43.8492,29682.0
2023-02-07 14:55:00,49.5,49.51,49.46,49.5,22050.0,43.8492,43.8581,43.8138,43.8492,22050.0
2023-02-07 15:00:00,49.5,49.59,49.47,49.48,32863.0,43.8492,43.9289,43.8226,43.8315,32863.0
2023-02-07 15:05:00,49.48,49.51,49.44,49.45,31986.0,43.8315,43.8581,43.7961,43.8049,31986.0
2023-02-07 15:10:00,49.46,49.52,49.46,49.51,24510.0,43.8138,43.8669,43.8138,43.8581,24510.0
2023-02-07 15:15:00,49.52,49.56,49.5,49.54,39294.0,43.8669,43.9024,43.8492,43.8846,39294.0
2023-02-07 15:20:00,49.55,49.61,49.53,49.59,30476.0,43.8935,43.9467,43.8758,43.9289,30476.0
2023-02-07 15:25:00,49.59,49.63,49.55,49.61,43372.0,43.9289,43.9644,43.8935,43.9467,43372.0
2023-02-07 15:30:00,49.62,49.65,49.57,49.63,49893.0,43.9555,43.9821,43.9112,43.9644,49893.0
2023-02-07 15:35:00,49.63,49.65,49.56,49.65,55187.0,43.9644,43.9821,43.9024,43.9821,55187.0
2023-02-07 15:40:00,49.65,49.67,49.63,49.66,64349.0,43.9821,43.9998,43.9644,43.9909,64349.0
2023-02-07 15:45:00,49.66,49.7,49.62,49.7,126164.0,43.9909,44.0264,43.9555,44.0264,126164.0
2023-02-07 15:50:00,49.7,49.8,49.69,49.78,160384.0,44.0264,44.115,44.0175,44.0972,160384.0
2023-02-07 15:55:00,49.78,49.78,49.63,49.65,322041.0,44.0972,44.0972,43.9644,43.9821,322041.0
2023-02-08 09:30:00,49.13,49.33,49.08,49.18,86190.0,43.5215,43.6986,43.4772,43.5657,86190.0
2023-02-08 09:35:00,49.22,49.39,49.21,49.35,36501.0,43.6012,43.7518,43.5923,43.7163,36501.0
2023-02-08 09:40:00,49.34,49.47,49.33,49.43,29876.0,43.7075,43.8226,43.6986,43.7872,29876.0
2023-02-08 09:45:00,49.43,49.45,49.35,49.36,31278.0,43.7872,43.8049,43.7163,43.7252,31278.0
2023-02-08 09:50:00,49.36,49.41,49.3,49.36,34982.0,43.7252,43.7695,43.672,43.7252,34982.0
2023-02-08 09:55:00,49.37,49.49,49.36,49.45,25514.0,43.7341,43.8404,43.7252,43.8049,25514.0
2023-02-08 10:00:00,49.44,49.47,49.38,49.47,46118.0,43.7961,43.8226,43.7429,43.8226,46118.0
2023-02-08 10:05:00,49.48,49.5,49.44,49.48,43551.0,43.8315,43.8492,43.7961,43.8315,43551.0
2023-02-08 10:10:00,49.48,49.58,49.46,49.57,38952.0,43.8315,43.9201,43.8138,43.9112,38952.0
2023-02-08 10:15:00,49.57,49.64,49.55,49.64,31250.0,43.9112,43.9732,43.8935,43.9732,31250.0
2023-02-08 10:20:00,49.65,49.67,49.53,49.57,26723.0,43.9821,43.9998,43.8758,43.9112,26723.0
2023-02-08 10:25:00,49.57,49.63,49.56,49.58,32008.0,43.9112,43.9644,43.9024,43.9201,32008.0
2023-02-08 10:30:00,49.58,49.59,49.47,49.57,49007.0,43.9201,43.9289,43.8226,43.9112,49007.0
2023-02-08 10:35:00,49.57,49.62,49.56,49.62,49875.0,43.9112,43.9555,43.9024,43.9555,49875.0
2023-02-08 10:40:00,49.61,49.62,49.58,49.59,52073.0,43.9467,43.9555,43.9201,43.9289,52073.0
2023-02-08 10:45:00,49.6,49.67,49.57,49.65,32641.0,43.9378,43.9998,43.9112,43.9821,32641.0
2023-02-08 10:50:00,49.64,49.64,49.49,49.5,34843.0,43.9732,43.9732,43.8404,43.8492,34843.0
2023-02-08 10:55:00,49.49,49.56,49.46,49.55,21255.0,43.8404,43.9024,43.8138,43.8935,21255.0
2023-02-08 11:00:00,49.55,49.55,49.46,49.47,32426.0,43.8935,43.8935,43.8138,43.8226,32426.0
2023-02-08 11:05:00,49.46,49.49,49.43,49.47,34345.0,43.8138,43.8404,43.7872,43.8226,34345.0
2023-02-08 11:10:00,49.47,49.49,49.42,49.46,31578.0,43.8226,43.8404,43.7783,43.8138,31578.0
2023-02-08 11:15:00,49.47,49.55,49.45,49.55,25358.0,43.8226,43.8935,43.8049,43.8935,25358.0
2023-02-08 11:20:00,49.55,49.58,49.48,49.49,23386.0,43.8935,43.9201,43.8315,43.8404,23386.0
2023-02-08 11:25:00,49.5,49.51,49.38,49.44,46132.0,43.8492,43.8581,43.7429,43.7961,46132.0
2023-02-08 11:30:00,49.43,49.43,49.35,49.36,26424.0,43.7872,43.7872,43.7163,43.7252,26424.0
2023-02-08 11:35:00,49.35,49.43,49.35,49.39,20306.0,43.7163,43.7872,43.7163,43.7518,20306.0
2023-02-08 11:40:00,49.38,49.38,49.27,49.34,27452.0,43.7429,43.7429,43.6455,43.7075,27452.0
2023-02-08 11:45:00,49.35,49.37,49.32,49.33,20035.0,43.7163,43.7341,43.6898,43.6986,20035.0
2023-02-08 11:50:00,49.33,49.37,49.28,49.32,39941.0,43.6986,43.7341,43.6543,43.6898,39941.0
2023-02-08 11:55:00,49.32,49.41,49.3,49.38,27205.0,43.6898,43.7695,43.672,43.7429,27205.0
2023-02-08 12:00:00,49.39,49.39,49.33,49.33,22159.0,43.7518,43.7518,43.6986,43.6986,22159.0
2023-02-08 12:05:00,49.33,49.42,49.32,49.4,29971.0,43.6986,43.7783,43.6898,43.7606,29971.0
2023-02-08 12:10:00,49.4,49.43,49.36,49.36,17898.0,43.7606,43.7872,43.7252,43.7252,17898.0
2023-02-08 12:15:00,49.35,49.38,49.33,49.36,12803.0,43.7163,43.7429,43.6986,43.7252,12803.0
2023-02-08 12:20:00,49.36,49.37,49.34,49.35,20747.0,43.7252,43.7341,43.7075,43.7163,20747.0
2023-02-08 12:25:00,49.34,49.36,49.31,49.35,18619.0,43.7075,43.7252,43.6809,43.7163,18619.0
2023-02-08 12:30:00,49.36,49.39,49.32,49.32,28454.0,43.7252,43.7518,43.6898,43.6898,28454.0
2023-02-08 12:35:00,49.31,49.35,49.29,49.29,18269.0,43.6809,43.7163,43.6632,43.6632,18269.0
2023-02-08 12:40:00,49.3,49.3,49.25,49.26,10883.0,43.672,43.672,43.6278,43.6366,10883.0
2023-02-08 12:45:00,49.27,49.34,49.27,49.34,30202.0,43.6455,43.7075,43.6455,43.7075,30202.0
2023-02-08 12:50:00,49.34,49.35,49.3,49.3,32725.0,43.7075,43.7163,43.672,43.672,32725.0
2023-02-08 12:55:00,49.31,49.35,49.3,49.33,15075.0,43.6809,43.7163,43.672,43.6986,15075.0
2023-02-08 13:00:00,49.32,49.38,49.32,49.35,38640.0,43.6898,43.7429,43.6898,43.7163,38640.0
2023-02-08 13:05:00,49.35,49.39,49.31,49.35,35550.0,43.7163,43.7518,43.6809,43.7163,35550.0
2023-02-08 13:10:00,49.35,49.4,49.34,49.37,22571.0,43.7163,43.7606,43.7075,43.7341,22571.0
2023-02-08 13:15:00,49.38,49.42,49.37,49.41,22925.0,43.7429,43.7783,43.7341,43.7695,22925.0
2023-02-08 13:20:00,49.41,49.45,49.4,49.45,72535.0,43.7695,43.8049,43.7606,43.8049,72535.0
2023-02-08 13:25:00,49.44,49.44,49.33,49.34,47707.0,43.7961,43.7961,43.6986,43.7075,47707.0
2023-02-08 13:30:00,49.34,49.34,49.3,49.33,19076.0,43.7075,43.7075,43.672,43.6986,19076.0
2023-02-08 13:35:00,49.32,49.36,49.3,49.33,33777.0,43.6898,43.7252,43.672,43.6986,33777.0
2023-02-08 13:40:00,49.33,49.34,49.3,49.32,21395.0,43.6986,43.7075,43.672,43.6898,21395.0
2023-02-08 13:45:00,49.32,49.32,49.27,49.27,28407.0,43.6898,43.6898,43.6455,43.6455,28407.0
2023-02-08 13:50:00,49.27,49.32,49.26,49.28,18728.0,43.6455,43.6898,43.6366,43.6543,18728.0
2023-02-08 13:55:00,49.28,49.31,49.25,49.27,30139.0,43.6543,43.6809,43.6278,43.6455,30139.0
2023-02-08 14:00:00,49.26,49.27,49.19,49.23,28926.0,43.6366,43.6455,43.5746,43.61,28926.0
2023-02-08 14:05:00,49.23,49.25,49.2,49.23,38624.0,43.61,43.6278,43.5835,43.61,38624.0
2023-02-08 14:10:00,49.23,49.3,49.22,49.27,36048.0,43.61,43.672,43.6012,43.6455,36048.0
2023-02-08 14:15:00,49.27,49.33,49.26,49.31,53664.0,43.6455,43.6986,43.6366,43.6809,53664.0
2023-02-08 14:20:00,49.31,49.33,49.24,49.24,41373.0,43.6809,43.6986,43.6189,43.6189,41373.0
2023-02-08 14:25:00,49.25,49.27,49.21,49.21,28131.0,43.6278,43.6455,43.5923,43.5923,28131.0
2023-02-08 14:30:00,49.2,49.23,49.18,49.22,33804.0,43.5835,43.61,43.5657,43.6012,33804.0
2023-02-08 14:35:00,49.22,49.24,49.18,49.19,25787.0,43.6012,43.6189,43.5657,43.5746,25787.0
2023-02-08 14:40:00,49.2,49.21,49.11,49.16,31528.0,43.5835,43.5923,43.5037,43.548,31528.0
2023-02-08 14:45:00,49.16,49.2,49.14,49.18,31750.0,43.548,43.5835,43.5303,43.5657,31750.0
2023-02-08 14:50:00,49.18,49.2,49.16,49.19,22281.0,43.5657,43.5835,43.548,43.5746,22281.0
2023-02-08 14:55:00,49.19,49.23,49.16,49.22,34637.0,43.5746,43.61,43.548,43.6012,34637.0
2023-02-08 15:00:00,49.22,49.22,49.13,49.14,32346.0,43.6012,43.6012,43.5215,43.5303,32346.0
2023-02-08 15:05:00,49.14,49.14,49.07,49.11,58869.0,43.5303,43.5303,43.4683,43.5037,58869.0
2023-02-08 15:10:00,49.11,49.12,49.05,49.09,54604.0,43.5037,43.5126,43.4506,43.486,54604.0
2023-02-08 15:15:00,49.08,49.11,49.04,49.05,49167.0,43.4772,43.5037,43.4417,43.4506,49167.0
2023-02-08 15:20:00,49.05,49.16,49.05,49.15,105589.0,43.4506,43.548,43.4506,43.5392,105589.0
2023-02-08 15:25:00,49.15,49.15,49.1,49.1,68581.0,43.5392,43.5392,43.4949,43.4949,68581.0
2023-02-08 15:30:00,49.1,49.15,49.06,49.08,114658.0,43.4949,43.5392,43.4594,43.4772,114658.0
2023-02-08 15:35:00,49.08,49.16,49.07,49.16,79390.0,43.4772,43.548,43.4683,43.548,79390.0
2023-02-08 15:40:00,49.16,49.16,49.08,49.09,77521.0,43.548,43.548,43.4772,43.486,77521.0
2023-02-08 15:45:00,49.09,49.09,49.0,49.01,144758.0,43.486,43.486,43.4063,43.4152,144758.0
2023-02-08 15:50:00,49.0,49.09,48.95,49.03,275007.0,43.4063,43.486,43.362,43.4329,275007.0
2023-02-08 15:55:00,49.03,49.09,49.0,49.08,479558.0,43.4329,43.486,43.4063,43.4772,479558.0
2023-02-09 09:30:00,49.39,49.5,49.28,49.28,97263.0,43.7518,43.8492,43.6543,43.6543,97263.0
2023-02-09 09:35:00,49.28,49.33,49.21,49.29,18528.0,43.6543,43.6986,43.5923,43.6632,18528.0
2023-02-09 09:40:00,49.31,49.37,49.27,49.33,38947.0,43.6809,43.7341,43.6455,43.6986,38947.0
2023-02-09 09:45:00,49.34,49.37,49.28,49.33,23848.0,43.7075,43.7341,43.6543,43.6986,23848.0
2023-02-09 09:50:00,49.34,49.42,49.22,49.24,28854.0,43.7075,43.7783,43.6012,43.6189,28854.0
2023-02-09 09:55:00,49.24,49.26,49.16,49.22,28613.0,43.6189,43.6366,43.548,43.6012,28613.0
2023-02-09 10:00:00,49.22,49.31,49.19,49.29,33901.0,43.6012,43.6809,43.5746,43.6632,33901.0
2023-02-09 10:05:00,49.3,49.37,49.28,49.34,40030.0,43.672,43.7341,43.6543,43.7075,40030.0
2023-02-09 10:10:00,49.33,49.4,49.3,49.39,32684.0,43.6986,43.7606,43.672,43.7518,32684.0
2023-02-09 10:15:00,49.4,49.45,49.38,49.44,38935.0,43.7606,43.8049,43.7429,43.7961,38935.0
2023-02-09 10:20:00,49.45,49.5,49.4,49.42,42211.0,43.8049,43.8492,43.7606,43.7783,42211.0
2023-02-09 10:25:00,49.41,49.42,49.22,49.24,30177.0,43.7695,43.7783,43.6012,43.6189,30177.0
2023-02-09 10:30:00,49.25,49.27,49.22,49.24,21418.0,43.6278,43.6455,43.6012,43.6189,21418.0
2023-02-09 10:35:00,49.25,49.33,49.24,49.32,21364.0,43.6278,43.6986,43.6189,43.6898,21364.0
2023-02-09 10:40:00,49.32,49.35,49.25,49.25,27829.0,43.6898,43.7163,43.6278,43.6278,27829.0
2023-02-09 10:45:00,49.25,49.32,49.23,49.31,17732.0,43.6278,43.6898,43.61,43.6809,17732.0
2023-02-09 10:50:00,49.31,49.35,49.22,49.22,24934.0,43.6809,43.7163,43.6012,43.6012,24934.0
2023-02-09 10:55:00,49.22,49.25,49.2,49.23,22207.0,43.6012,43.6278,43.5835,43.61,22207.0
2023-02-09 11:00:00,49.23,49.23,49.08,49.12,34997.0,43.61,43.61,43.4772,43.5126,34997.0
2023-02-09 11:05:00,49.12,49.17,49.11,49.16,24205.0,43.5126,43.5569,43.5037,43.548,24205.0
2023-02-09 11:10:00,49.16,49.17,49.1,49.12,12305.0,43.548,43.5569,43.4949,43.5126,12305.0
2023-02-09 11:15:00,49.13,49.13,49.08,49.11,29357.0,43.5215,43.5215,43.4772,43.5037,29357.0
2023-02-09 11:20:00,49.11,49.11,49.05,49.07,32315.0,43.5037,43.5037,43.4506,43.4683,32315.0
2023-02-09 11:25:00,49.07,49.11,49.06,49.1,28795.0,43.4683,43.5037,43.4594,43.4949,28795.0
2023-02-09 11:30:00,49.11,49.12,49.07,49.09,19202.0,43.5037,43.5126,43.4683,43.486,19202.0
2023-02-09 11:35:00,49.1,49.11,49.06,49.07,431152.0,43.4949,43.5037,43.4594,43.4683,431152.0
2023-02-09 11:40:00,49.08,49.08,49.01,49.05,19970.0,43.4772,43.4772,43.4152,43.4506,19970.0
2023-02-09 11:45:00,49.05,49.06,48.92,48.96,47327.0,43.4506,43.4594,43.3354,43.3709,47327.0
2023-02-09 11:50:00,48.96,49.03,48.96,49.01,19282.0,43.3709,43.4329,43.3709,43.4152,19282.0
2023-02-09 11:55:00,49.01,49.02,48.98,49.02,23459.0,43.4152,43.424,43.3886,43.424,23459.0
2023-02-09 12:00:00,49.02,49.05,49.02,49.05,9262.0,43.424,43.4506,43.424,43.4506,9262.0
2023-02-09 12:05:00,49.05,49.12,49.04,49.12,20248.0,43.4506,43.5126,43.4417,43.5126,20248.0
2023-02-09 12:10:00,49.12,49.13,49.1,49.12,11594.0,43.5126,43.5215,43.4949,43.5126,11594.0
2023-02-09 12:15:00,49.12,49.12,49.03,49.1,19751.0,43.5126,43.5126,43.4329,43.4949,19751.0
2023-02-09 12:20:00,49.1,49.14,49.1,49.14,21196.0,43.4949,43.5303,43.4949,43.5303,21196.0
2023-02-09 12:25:00,49.14,49.14,49.09,49.09,16861.0,43.5303,43.5303,43.486,43.486,16861.0
2023-02-09 12:30:00,49.09,49.09,48.99,49.0,23052.0,43.486,43.486,43.3974,43.4063,23052.0
2023-02-09 12:35:00,48.98,49.01,48.97,48.99,12684.0,43.3886,43.4152,43.3797,43.3974,12684.0
2023-02-09 12:40:00,48.98,49.04,48.97,49.01,19232.0,43.3886,43.4417,43.3797,43.4152,19232.0
2023-02-09 12:45:00,49.0,49.0,48.96,48.97,43650.0,43.4063,43.4063,43.3709,43.3797,43650.0
2023-02-09 12:50:00,48.97,49.03,48.96,49.02,21608.0,43.3797,43.4329,43.3709,43.424,21608.0
2023-02-09 12:55:00,49.02,49.08,49.02,49.07,17065.0,43.424,43.4772,43.424,43.4683,17065.0
2023-02-09 13:00:00,49.06,49.07,48.96,49.0,26230.0,43.4594,43.4683,43.3709,43.4063,26230.0
2023-02-09 13:05:00,49.0,49.05,48.99,49.04,16095.0,43.4063,43.4506,43.3974,43.4417,16095.0
2023-02-09 13:10:00,49.04,49.05,48.99,49.01,17309.0,43.4417,43.4506,43.3974,43.4152,17309.0
2023-02-09 13:15:00,49.01,49.03,48.99,49.02,22268.0,43.4152,43.4329,43.3974,43.424,22268.0
2023-02-09 13:20:00,49.01,49.02,48.93,48.94,23800.0,43.4152,43.424,43.3443,43.3531,23800.0
2023-02-09 13:25:00,48.94,49.02,48.94,48.97,23657.0,43.3531,43.424,43.3531,43.3797,23657.0
2023-02-09 13:30:00,48.96,49.02,48.92,49.01,26047.0,43.3709,43.424,43.3354,43.4152,26047.0
2023-02-09 13:35:00,49.0,49.0,48.91,48.94,25149.0,43.4063,43.4063,43.3266,43.3531,25149.0
2023-02-09 13:40:00,48.94,48.94,48.86,48.91,50096.0,43.3531,43.3531,43.2823,43.3266,50096.0
2023-02-09 13:45:00,48.91,48.92,48.86,48.91,44946.0,43.3266,43.3354,43.2823,43.3266,44946.0
2023-02-09 13:50:00,48.91,48.93,48.89,48.91,17600.0,43.3266,43.3443,43.3088,43.3266,17600.0
2023-02-09 13:55:00,48.92,48.95,48.9,48.95,23115.0,43.3354,43.362,43.3177,43.362,23115.0
2023-02-09 14:00:00,48.94,48.97,48.9,48.91,32126.0,43.3531,43.3797,43.3177,43.3266,32126.0
2023-02-09 14:05:00,48.91,48.96,48.9,48.92,36027.0,43.3266,43.3709,43.3177,43.3354,36027.0
2023-02-09 14:10:00,48.91,48.91,48.83,48.86,35136.0,43.3266,43.3266,43.2557,43.2823,35136.0
2023-02-09 14:15:00,48.86,48.87,48.8,48.83,43248.0,43.2823,43.2911,43.2291,43.2557,43248.0
2023-02-09 14:20:00,48.84,48.88,48.79,48.8,38065.0,43.2646,43.3,43.2203,43.2291,38065.0
2023-02-09 14:25:00,48.81,48.85,48.81,48.82,36224.0,43.238,43.2734,43.238,43.2468,36224.0
2023-02-09 14:30:00,48.82,48.89,48.81,48.84,62763.0,43.2468,43.3088,43.238,43.2646,62763.0
2023-02-09 14:35:00,48.84,48.88,48.8,48.87,59558.0,43.2646,43.3,43.2291,43.2911,59558.0
2023-02-09 14:40:00,48.86,48.91,48.86,48.89,28140.0,43.2823,43.3266,43.2823,43.3088,28140.0
2023-02-09 14:45:00,48.89,48.9,48.86,48.9,31120.0,43.3088,43.3177,43.2823,43.3177,31120.0
2023-02-09 14:50:00,48.9,48.9,48.86,48.87,29021.0,43.3177,43.3177,43.2823,43.2911,29021.0
2023-02-09 14:55:00,48.86,48.86,48.78,48.79,64649.0,43.2823,43.2823,43.2114,43.2203,64649.0
2023-02-09 15:00:00,48.79,48.79,48.68,48.69,51101.0,43.2203,43.2203,43.1228,43.1317,51101.0
2023-02-09 15:05:00,48.69,48.73,48.64,48.73,53357.0,43.1317,43.1671,43.0874,43.1671,53357.0
2023-02-09 15:10:00,48.73,48.74,48.66,48.68,75280.0,43.1671,43.176,43.1051,43.1228,75280.0
2023-02-09 15:15:00,48.68,48.72,48.65,48.7,62660.0,43.1228,43.1583,43.0962,43.1405,62660.0
2023-02-09 15:20:00,48.69,48.75,48.65,48.66,76851.0,43.1317,43.1848,43.0962,43.1051,76851.0
2023-02-09 15:25:00,48.66,48.66,48.62,48.65,72748.0,43.1051,43.1051,43.0697,43.0962,72748.0
2023-02-09 15:30:00,48.64,48.65,48.57,48.58,79574.0,43.0874,43.0962,43.0254,43.0342,79574.0
2023-02-09 15:35:00,48.58,48.71,48.56,48.71,107575.0,43.0342,43.1494,43.0165,43.1494,107575.0
2023-02-09 15:40:00,48.71,48.77,48.69,48.77,104841.0,43.1494,43.2025,43.1317,43.2025,104841.0
2023-02-09 15:45:00,48.77,48.82,48.74,48.77,203921.0,43.2025,43.2468,43.176,43.2025,203921.0
2023-02-09 15:50:00,48.78,48.97,48.78,48.9,284988.0,43.2114,43.3797,43.2114,43.3177,284988.0
2023-02-09 15:55:00,48.9,48.91,48.73,48.78,606415.0,43.3177,43.3266,43.1671,43.2114,606415.0
2023-02-10 09:30:00,48.67,48.82,48.51,48.55,103450.0,43.114,43.2468,42.9722,43.0077,103450.0
2023-02-10 09:35:00,48.53,48.65,48.5,48.52,41349.0,42.9899,43.0962,42.9634,42.9811,41349.0
2023-02-10 09:40:00,48.51,48.57,48.42,48.55,42273.0,42.9722,43.0254,42.8925,43.0077,42273.0
2023-02-10 09:45:00,48.55,48.64,48.51,48.59,34917.0,43.0077,43.0874,42.9722,43.0431,34917.0
2023-02-10 09:50:00,48.59,48.65,48.55,48.58,38388.0,43.0431,43.0962,43.0077,43.0342,38388.0
2023-02-10 09:55:00,48.57,48.6,48.49,48.51,20051.0,43.0254,43.052,42.9545,42.9722,20051.0
2023-02-10 10:00:00,48.48,48.51,48.35,48.45,57140.0,42.9457,42.9722,42.8305,42.9191,57140.0
2023-02-10 10:05:00,48.45,48.54,48.43,48.53,71962.0,42.9191,42.9988,42.9014,42.9899,71962.0
2023-02-10 10:10:00,48.53,48.65,48.53,48.62,43873.0,42.9899,43.0962,42.9899,43.0697,43873.0
2023-02-10 10:15:00,48.62,48.82,48.6,48.82,65109.0,43.0697,43.2468,43.052,43.2468,65109.0
2023-02-10 10:20:00,48.82,48.88,48.81,48.88,44923.0,43.2468,43.3,43.238,43.3,44923.0
2023-02-10 10:25:00,48.88,48.89,48.75,48.76,56291.0,43.3,43.3088,43.1848,43.1937,56291.0
2023-02-10 10:30:00,48.75,48.8,48.72,48.76,23848.0,43.1848,43.2291,43.1583,43.1937,23848.0
2023-02-10 10:35:00,48.76,48.78,48.69,48.77,26724.0,43.1937,43.2114,43.1317,43.2025,26724.0
2023-02-10 10:40:00,48.75,48.75,48.64,48.68,32272.0,43.1848,43.1848,43.0874,43.1228,32272.0
2023-02-10 10:45:00,48.68,48.71,48.66,48.69,25383.0,43.1228,43.1494,43.1051,43.1317,25383.0
2023-02-10 10:50:00,48.69,48.7,48.59,48.68,26699.0,43.1317,43.1405,43.0431,43.1228,26699.0
2023-02-10 10:55:00,48.68,48.69,48.62,48.65,32575.0,43.1228,43.1317,43.0697,43.0962,32575.0
2023-02-10 11:00:00,48.64,48.72,48.63,48.68,21357.0,43.0874,43.1583,43.0785,43.1228,21357.0
2023-02-10 11:05:00,48.67,48.69,48.64,48.68,24504.0,43.114,43.1317,43.0874,43.1228,24504.0
2023-02-10 11:10:00,48.67,48.72,48.63,48.66,14482.0,43.114,43.1583,43.0785,43.1051,14482.0
2023-02-10 11:15:00,48.66,48.73,48.64,48.72,15608.0,43.1051,43.1671,43.0874,43.1583,15608.0
2023-02-10 11:20:00,48.72,48.74,48.7,48.72,13203.0,43.1583,43.176,43.1405,43.1583,13203.0
2023-02-10 11:25:00,48.72,48.75,48.66,48.66,32062.0,43.1583,43.1848,43.1051,43.1051,32062.0
2023-02-10 11:30:00,48.66,48.67,48.59,48.61,17818.0,43.1051,43.114,43.0431,43.0608,17818.0
2023-02-10 11:35:00,48.62,48.69,48.62,48.66,18920.0,43.0697,43.1317,43.0697,43.1051,18920.0
2023-02-10 11:40:00,48.65,48.67,48.62,48.63,22373.0,43.0962,43.114,43.0697,43.0785,22373.0
2023-02-10 11:45:00,48.63,48.64,48.57,48.59,21574.0,43.0785,43.0874,43.0254,43.0431,21574.0
2023-02-10 11:50:00,48.59,48.63,48.58,48.62,30285.0,43.0431,43.0785,43.0342,43.0697,30285.0
2023-02-10 11:55:00,48.63,48.66,48.57,48.59,25217.0,43.0785,43.1051,43.0254,43.0431,25217.0
2023-02-10 12:00:00,48.59,48.62,48.53,48.54,17240.0,43.0431,43.0697,42.9899,42.9988,17240.0
2023-02-10 12:05:00,48.54,48.59,48.54,48.56,24129.0,42.9988,43.0431,42.9988,43.0165,24129.0
2023-02-10 12:10:00,48.55,48.56,48.45,48.47,18197.0,43.0077,43.0165,42.9191,42.9368,18197.0
2023-02-10 12:15:00,48.47,48.52,48.46,48.52,22551.0,42.9368,42.9811,42.9279,42.9811,22551.0
2023-02-10 12:20:00,48.52,48.56,48.51,48.55,46710.0,42.9811,43.0165,42.9722,43.0077,46710.0
2023-02-10 12:25:00,48.54,48.55,48.45,48.48,21631.0,42.9988,43.0077,42.9191,42.9457,21631.0
2023-02-10 12:30:00,48.49,48.57,48.48,48.51,39900.0,42.9545,43.0254,42.9457,42.9722,39900.0
2023-02-10 12:35:00,48.51,48.53,48.48,48.51,19472.0,42.9722,42.9899,42.9457,42.9722,19472.0
2023-02-10 12:40:00,48.5,48.55,48.49,48.49,24081.0,42.9634,43.0077,42.9545,42.9545,24081.0
2023-02-10 12:45:00,48.5,48.53,48.47,48.51,27343.0,42.9634,42.9899,42.9368,42.9722,27343.0
2023-02-10 12:50:00,48.52,48.57,48.5,48.57,29546.0,42.9811,43.0254,42.9634,43.0254,29546.0
2023-02-10 12:55:00,48.57,48.62,48.54,48.61,61238.0,43.0254,43.0697,42.9988,43.0608,61238.0
2023-02-10 13:00:00,48.61,48.62,48.57,48.61,14317.0,43.0608,43.0697,43.0254,43.0608,14317.0
2023-02-10 13:05:00,48.61,48.61,48.54,48.55,25522.0,43.0608,43.0608,42.9988,43.0077,25522.0
2023-02-10 13:10:00,48.56,48.56,48.52,48.55,20333.0,43.0165,43.0165,42.9811,43.0077,20333.0
2023-02-10 13:15:00,48.56,48.6,48.55,48.59,21632.0,43.0165,43.052,43.0077,43.0431,21632.0
2023-02-10 13:20:00,48.59,48.66,48.59,48.62,21348.0,43.0431,43.1051,43.0431,43.0697,21348.0
2023-02-10 13:25:00,48.62,48.64,48.6,48.61,17974.0,43.0697,43.0874,43.052,43.0608,17974.0
2023-02-10 13:30:00,48.61,48.61,48.57,48.61,25801.0,43.0608,43.0608,43.0254,43.0608,25801.0
2023-02-10 13:35:00,48.61,48.62,48.58,48.6,18278.0,43.0608,43.0697,43.0342,43.052,18278.0
2023-02-10 13:40:00,48.61,48.62,48.55,48.57,20053.0,43.0608,43.0697,43.0077,43.0254,20053.0
2023-02-10 13:45:00,48.56,48.61,48.54,48.59,31142.0,43.0165,43.0608,42.9988,43.0431,31142.0
2023-02-10 13:50:00,48.58,48.59,48.51,48.52,23327.0,43.0342,43.0431,42.9722,42.9811,23327.0
2023-02-10 13:55:00,48.51,48.53,48.48,48.48,17698.0,42.9722,42.9899,42.9457,42.9457,17698.0
2023-02-10 14:00:00,48.48,48.51,48.43,48.43,26856.0,42.9457,42.9722,42.9014,42.9014,26856.0
2023-02-10 14:05:00,48.44,48.47,48.4,48.41,12286.0,42.9102,42.9368,42.8748,42.8836,12286.0
2023-02-10 14:10:00,48.41,48.47,48.39,48.46,54540.0,42.8836,42.9368,42.8659,42.9279,54540.0
2023-02-10 14:15:00,48.47,48.49,48.45,48.48,28773.0,42.9368,42.9545,42.9191,42.9457,28773.0
2023-02-10 14:20:00,48.47,48.49,48.44,48.45,26777.0,42.9368,42.9545,42.9102,42.9191,26777.0
2023-02-10 14:25:00,48.44,48.45,48.37,48.38,36855.0,42.9102,42.9191,42.8482,42.8571,36855.0
2023-02-10 14:30:00,48.39,48.44,48.34,48.44,67162.0,42.8659,42.9102,42.8216,42.9102,67162.0
2023-02-10 14:35:00,48.43,48.48,48.42,48.47,43807.0,42.9014,42.9457,42.8925,42.9368,43807.0
2023-02-10 14:40:00,48.46,48.47,48.4,48.45,47638.0,42.9279,42.9368,42.8748,42.9191,47638.0
2023-02-10 14:45:00,48.45,48.46,48.4,48.44,20732.0,42.9191,42.9279,42.8748,42.9102,20732.0
2023-02-10 14:50:00,48.44,48.48,48.42,48.46,33422.0,42.9102,42.9457,42.8925,42.9279,33422.0
2023-02-10 14:55:00,48.46,48.5,48.44,48.45,111673.0,42.9279,42.9634,42.9102,42.9191,111673.0
2023-02-10 15:00:00,48.45,48.54,48.44,48.47,43493.0,42.9191,42.9988,42.9102,42.9368,43493.0
2023-02-10 15:05:00,48.48,48.51,48.47,48.48,30081.0,42.9457,42.9722,42.9368,42.9457,30081.0
2023-02-10 15:10:00,48.48,48.55,48.45,48.54,93218.0,42.9457,43.0077,42.9191,42.9988,93218.0
2023-02-10 15:15:00,48.54,48.59,48.52,48.59,85077.0,42.9988,43.0431,42.9811,43.0431,85077.0
2023-02-10 15:20:00,48.59,48.63,48.57,48.62,97533.0,43.0431,43.0785,43.0254,43.0697,97533.0
2023-02-10 15:25:00,48.62,48.66,48.59,48.62,60210.0,43.0697,43.1051,43.0431,43.0697,60210.0
2023-02-10 15:30:00,48.61,48.62,48.57,48.62,68390.0,43.0608,43.0697,43.0254,43.0697,68390.0
2023-02-10 15:35:00,48.62,48.72,48.61,48.71,66818.0,43.0697,43.1583,43.0608,43.1494,66818.0
2023-02-10 15:40:00,48.72,48.72,48.63,48.66,82706.0,43.1583,43.1583,43.0785,43.1051,82706.0
2023-02-10 15:45:00,48.66,48.72,48.66,48.71,108139.0,43.1051,43.1583,43.1051,43.1494,108139.0
2023-02-10 15:50:00,48.7,48.74,48.66,48.7,175037.0,43.1405,43.176,43.1051,43.1405,175037.0
2023-02-10 15:55:00,48.7,48.72,48.66,48.71,346416.0,43.1405,43.1583,43.1051,43.1494,346416.0
2023-02-13 09:30:00,48.67,48.85,48.62,48.83,96596.0,43.114,43.2734,43.0697,43.2557,96596.0
2023-02-13 09:35:00,48.85,48.85,48.77,48.84,43232.0,43.2734,43.2734,43.2025,43.2646,43232.0
2023-02-13 09:40:00,48.84,48.88,48.73,48.8,23691.0,43.2646,43.3,43.1671,43.2291,23691.0
2023-02-13 09:45:00,48.81,48.87,48.78,48.82,27811.0,43.238,43.2911,43.2114,43.2468,27811.0
2023-02-13 09:50:00,48.83,48.85,48.77,48.84,23525.0,43.2557,43.2734,43.2025,43.2646,23525.0
2023-02-13 09:55:00,48.86,48.9,48.81,48.87,45792.0,43.2823,43.3177,43.238,43.2911,45792.0
2023-02-13 10:00:00,48.88,48.99,48.86,48.98,39183.0,43.3,43.3974,43.2823,43.3886,39183.0
2023-02-13 10:05:00,48.99,49.02,48.91,48.98,36671.0,43.3974,43.424,43.3266,43.3886,36671.0
2023-02-13 10:10:00,48.98,48.98,48.91,48.91,24275.0,43.3886,43.3886,43.3266,43.3266,24275.0
2023-02-13 10:15:00,48.92,48.92,48.86,48.9,23161.0,43.3354,43.3354,43.2823,43.3177,23161.0
2023-02-13 10:20:00,48.9,48.94,48.85,48.88,36172.0,43.3177,43.3531,43.2734,43.3,36172.0
2023-02-13 10:25:00,48.88,48.95,48.85,48.94,21553.0,43.3,43.362,43.2734,43.3531,21553.0
2023-02-13 10:30:00,48.94,48.95,48.88,48.93,14979.0,43.3531,43.362,43.3,43.3443,14979.0
2023-02-13 10:35:00,48.94,48.97,48.92,48.96,23804.0,43.3531,43.3797,43.3354,43.3709,23804.0
2023-02-13 10:40:00,48.96,48.97,48.89,48.9,24519.0,43.3709,43.3797,43.3088,43.3177,24519.0
2023-02-13 10:45:00,48.89,48.96,48.88,48.96,21803.0,43.3088,43.3709,43.3,43.3709,21803.0
2023-02-13 10:50:00,48.96,48.99,48.91,48.93,19815.0,43.3709,43.3974,43.3266,43.3443,19815.0
2023-02-13 10:55:00,48.93,48.96,48.88,48.91,32733.0,43.3443,43.3709,43.3,43.3266,32733.0
2023-02-13 11:00:00,48.91,48.96,48.88,48.93,19460.0,43.3266,43.3709,43.3,43.3443,19460.0
2023-02-13 11:05:00,48.93,48.94,48.9,48.91,12715.0,43.3443,43.3531,43.3177,43.3266,12715.0
2023-02-13 11:10:00,48.91,48.94,48.9,48.94,17938.0,43.3266,43.3531,43.3177,43.3531,17938.0
2023-02-13 11:15:00,48.94,48.94,48.88,48.9,11944.0,43.3531,43.3531,43.3,43.3177,11944.0
2023-02-13 11:20:00,48.89,48.89,48.84,48.88,9149.0,43.3088,43.3088,43.2646,43.3,9149.0
2023-02-13 11:25:00,48.88,48.9,48.87,48.89,6432.0,43.3,43.3177,43.2911,43.3088,6432.0
2023-02-13 11:30:00,48.89,48.89,48.81,48.82,15000.0,43.3088,43.3088,43.238,43.2468,15000.0
2023-02-13 11:35:00,48.83,48.84,48.79,48.83,14446.0,43.2557,43.2646,43.2203,43.2557,14446.0
2023-02-13 11:40:00,48.82,48.92,48.81,48.89,33982.0,43.2468,43.3354,43.238,43.3088,33982.0
2023-02-13 11:45:00,48.9,48.93,48.87,48.92,24504.0,43.3177,43.3443,43.2911,43.3354,24504.0
2023-02-13 11:50:00,48.91,48.91,48.86,48.87,21446.0,43.3266,43.3266,43.2823,43.2911,21446.0
2023-02-13 11:55:00,48.87,48.92,48.85,48.91,19097.0,43.2911,43.3354,43.2734,43.3266,19097.0
2023-02-13 12:00:00,48.91,48.93,48.9,48.91,16666.0,43.3266,43.3443,43.3177,43.3266,16666.0
2023-02-13 12:05:00,48.91,48.94,48.91,48.94,16204.0,43.3266,43.3531,43.3266,43.3531,16204.0
2023-02-13 12:10:00,48.94,48.95,48.92,48.94,7995.0,43.3531,43.362,43.3354,43.3531,7995.0
2023-02-13 12:15:00,48.94,48.97,48.93,48.95,19460.0,43.3531,43.3797,43.3443,43.362,19460.0
2023-02-13 12:20:00,48.96,48.99,48.95,48.98,30547.0,43.3709,43.3974,43.362,43.3886,30547.0
2023-02-13 12:25:00,48.98,48.99,48.94,48.94,16729.0,43.3886,43.3974,43.3531,43.3531,16729.0
2023-02-13 12:30:00,48.94,48.98,48.94,48.97,17888.0,43.3531,43.3886,43.3531,43.3797,17888.0
2023-02-13 12:35:00,48.96,49.0,48.95,49.0,16474.0,43.3709,43.4063,43.362,43.4063,16474.0
2023-02-13 12:40:00,48.99,49.0,48.93,48.94,26168.0,43.3974,43.4063,43.3443,43.3531,26168.0
2023-02-13 12:45:00,48.94,48.98,48.94,48.97,15211.0,43.3531,43.3886,43.3531,43.3797,15211.0
2023-02-13 12:50:00,48.98,49.0,48.97,48.99,19260.0,43.3886,43.4063,43.3797,43.3974,19260.0
2023-02-13 12:55:00,48.99,49.02,48.99,49.02,25428.0,43.3974,43.424,43.3974,43.424,25428.0
2023-02-13 13:00:00,49.02,49.03,49.0,49.0,20378.0,43.424,43.4329,43.4063,43.4063,20378.0
2023-02-13 13:05:00,49.0,49.0,48.94,48.94,16278.0,43.4063,43.4063,43.3531,43.3531,16278.0
2023-02-13 13:10:00,48.93,48.95,48.92,48.94,12055.0,43.3443,43.362,43.3354,43.3531,12055.0
2023-02-13 13:15:00,48.95,48.99,48.94,48.98,27942.0,43.362,43.3974,43.3531,43.3886,27942.0
2023-02-13 13:20:00,48.98,48.99,48.95,48.95,29065.0,43.3886,43.3974,43.362,43.362,29065.0
2023-02-13 13:25:00,48.93,48.98,48.93,48.97,30719.0,43.3443,43.3886,43.3443,43.3797,30719.0
2023-02-13 13:30:00,48.97,49.03,48.97,49.0,18319.0,43.3797,43.4329,43.3797,43.4063,18319.0
2023-02-13 13:35:00,49.01,49.01,48.98,48.98,20403.0,43.4152,43.4152,43.3886,43.3886,20403.0
2023-02-13 13:40:00,48.98,49.01,48.97,49.01,26892.0,43.3886,43.4152,43.3797,43.4152,26892.0
2023-02-13 13:45:00,49.01,49.05,49.0,49.05,21787.0,43.4152,43.4506,43.4063,43.4506,21787.0
2023-02-13 13:50:00,49.04,49.05,49.01,49.02,31063.0,43.4417,43.4506,43.4152,43.424,31063.0
2023-02-13 13:55:00,49.02,49.04,49.01,49.04,13768.0,43.424,43.4417,43.4152,43.4417,13768.0
2023-02-13 14:00:00,49.03,49.05,48.98,48.99,34052.0,43.4329,43.4506,43.3886,43.3974,34052.0
2023-02-13 14:05:00,48.98,49.0,48.98,48.98,23290.0,43.3886,43.4063,43.3886,43.3886,23290.0
2023-02-13 14:10:00,48.98,48.99,48.96,48.97,22915.0,43.3886,43.3974,43.3709,43.3797,22915.0
2023-02-13 14:15:00,48.97,48.99,48.96,48.98,22913.0,43.3797,43.3974,43.3709,43.3886,22913.0
2023-02-13 14:20:00,48.97,49.0,48.95,48.98,50289.0,43.3797,43.4063,43.362,43.3886,50289.0
2023-02-13 14:25:00,48.97,48.97,48.93,48.93,37948.0,43.3797,43.3797,43.3443,43.3443,37948.0
2023-02-13 14:30:00,48.94,48.96,48.91,48.91,30006.0,43.3531,43.3709,43.3266,43.3266,30006.0
2023-02-13 14:35:00,48.91,48.96,48.9,48.95,22048.0,43.3266,43.3709,43.3177,43.362,22048.0
2023-02-13 14:40:00,48.95,48.95,48.88,48.91,12007.0,43.362,43.362,43.3,43.3266,12007.0
2023-02-13 14:45:00,48.91,48.94,48.89,48.92,33091.0,43.3266,43.3531,43.3088,43.3354,33091.0
2023-02-13 14:50:00,48.91,48.96,48.9,48.94,19543.0,43.3266,43.3709,43.3177,43.3531,19543.0
2023-02-13 14:55:00,48.94,49.0,48.93,48.99,20546.0,43.3531,43.4063,43.3443,43.3974,20546.0
2023-02-13 15:00:00,48.98,49.01,48.95,49.01,36474.0,43.3886,43.4152,43.362,43.4152,36474.0
2023-02-13 15:05:00,49.01,49.04,48.99,49.02,91818.0,43.4152,43.4417,43.3974,43.424,91818.0
2023-02-13 15:10:00,49.02,49.03,48.99,49.01,32484.0,43.424,43.4329,43.3974,43.4152,32484.0
2023-02-13 15:15:00,49.01,49.04,48.99,49.0,45433.0,43.4152,43.4417,43.3974,43.4063,45433.0
2023-02-13 15:20:00,49.0,49.05,49.0,49.03,41613.0,43.4063,43.4506,43.4063,43.4329,41613.0
2023-02-13 15:25:00,49.03,49.05,49.0,49.01,35374.0,43.4329,43.4506,43.4063,43.4152,35374.0
2023-02-13 15:30:00,49.01,49.02,48.99,49.01,42144.0,43.4152,43.424,43.3974,43.4152,42144.0
2023-02-13 15:35:00,49.01,49.07,49.0,49.07,39682.0,43.4152,43.4683,43.4063,43.4683,39682.0
2023-02-13 15:40:00,49.07,49.08,49.05,49.07,48285.0,43.4683,43.4772,43.4506,43.4683,48285.0
2023-02-13 15:45:00,49.06,49.07,49.03,49.05,81723.0,43.4594,43.4683,43.4329,43.4506,81723.0
2023-02-13 15:50:00,49.04,49.05,49.0,49.03,113292.0,43.4417,43.4506,43.4063,43.4329,113292.0
2023-02-13 15:55:00,49.03,49.1,49.03,49.1,264498.0,43.4329,43.4949,43.4329,43.4949,264498.0
2023-02-14 09:30:00,49.1,49.1,48.86,48.95,98072.0,43.4949,43.4949,43.2823,43.362,98072.0
2023-02-14 09:35:00,48.94,48.94,48.78,48.84,31524.0,43.3531,43.3531,43.2114,43.2646,31524.0
2023-02-14 09:40:00,48.84,48.86,48.76,48.86,29698.0,43.2646,43.2823,43.1937,43.2823,29698.0
2023-02-14 09:45:00,48.85,48.99,48.84,48.96,38872.0,43.2734,43.3974,43.2646,43.3709,38872.0
2023-02-14 09:50:00,48.97,49.09,48.96,49.09,21334.0,43.3797,43.486,43.3709,43.486,21334.0
2023-02-14 09:55:00,49.1,49.17,49.1,49.15,18675.0,43.4949,43.5569,43.4949,43.5392,18675.0
2023-02-14 10:00:00,49.16,49.2,49.12,49.17,18494.0,43.548,43.5835,43.5126,43.5569,18494.0
2023-02-14 10:05:00,49.17,49.17,49.11,49.13,20904.0,43.5569,43.5569,43.5037,43.5215,20904.0
2023-02-14 10:10:00,49.13,49.25,49.1,49.19,19453.0,43.5215,43.6278,43.4949,43.5746,19453.0
2023-02-14 10:15:00,49.2,49.25,49.17,49.21,44231.0,43.5835,43.6278,43.5569,43.5923,44231.0
2023-02-14 10:20:00,49.21,49.25,49.21,49.22,16800.0,43.5923,43.6278,43.5923,43.6012,16800.0
2023-02-14 10:25:00,49.2,49.22,49.08,49.09,25958.0,43.5835,43.6012,43.4772,43.486,25958.0
2023-02-14 10:30:00,49.09,49.13,49.06,49.1,35748.0,43.486,43.5215,43.4594,43.4949,35748.0
2023-02-14 10:35:00,49.09,49.09,48.85,48.86,62071.0,43.486,43.486,43.2734,43.2823,62071.0
2023-02-14 10:40:00,48.83,48.96,48.83,48.96,35202.0,43.2557,43.3709,43.2557,43.3709,35202.0
2023-02-14 10:45:00,48.96,48.96,48.8,48.91,51245.0,43.3709,43.3709,43.2291,43.3266,51245.0
2023-02-14 10:50:00,48.9,48.91,48.83,48.9,59547.0,43.3177,43.3266,43.2557,43.3177,59547.0
2023-02-14 10:55:00,48.9,48.95,48.85,48.9,39816.0,43.3177,43.362,43.2734,43.3177,39816.0
2023-02-14 11:00:00,48.89,49.04,48.89,49.03,61953.0,43.3088,43.4417,43.3088,43.4329,61953.0
2023-02-14 11:05:00,49.02,49.07,49.0,49.01,16689.0,43.424,43.4683,43.4063,43.4152,16689.0
2023-02-14 11:10:00,49.01,49.05,48.97,48.99,21366.0,43.4152,43.4506,43.3797,43.3974,21366.0
2023-02-14 11:15:00,48.98,49.05,48.96,49.03,19923.0,43.3886,43.4506,43.3709,43.4329,19923.0
2023-02-14 11:20:00,49.03,49.15,49.02,49.15,36359.0,43.4329,43.5392,43.424,43.5392,36359.0
2023-02-14 11:25:00,49.16,49.16,49.03,49.04,125858.0,43.548,43.548,43.4329,43.4417,125858.0
2023-02-14 11:30:00,49.04,49.05,48.85,48.89,87747.0,43.4417,43.4506,43.2734,43.3088,87747.0
2023-02-14 11:35:00,48.89,48.99,48.88,48.89,37293.0,43.3088,43.3974,43.3,43.3088,37293.0
2023-02-14 11:40:00,48.86,48.9,48.82,48.85,38661.0,43.2823,43.3177,43.2468,43.2734,38661.0
2023-02-14 11:45:00,48.84,48.92,48.82,48.91,33106.0,43.2646,43.3354,43.2468,43.3266,33106.0
2023-02-14 11:50:00,48.91,48.92,48.8,48.87,45889.0,43.3266,43.3354,43.2291,43.2911,45889.0
2023-02-14 11:55:00,48.86,48.91,48.8,48.89,45800.0,43.2823,43.3266,43.2291,43.3088,45800.0
2023-02-14 12:00:00,48.87,48.93,48.85,48.91,36885.0,43.2911,43.3443,43.2734,43.3266,36885.0
2023-02-14 12:05:00,48.91,48.95,48.88,48.94,37860.0,43.3266,43.362,43.3,43.3531,37860.0
2023-02-14 12:10:00,48.95,49.05,48.94,49.03,42740.0,43.362,43.4506,43.3531,43.4329,42740.0
2023-02-14 12:15:00,49.03,49.03,48.98,49.01,18842.0,43.4329,43.4329,43.3886,43.4152,18842.0
2023-02-14 12:20:00,49.01,49.04,48.97,48.97,14654.0,43.4152,43.4417,43.3797,43.3797,14654.0
2023-02-14 12:25:00,48.96,49.04,48.96,49.0,31877.0,43.3709,43.4417,43.3709,43.4063,31877.0
2023-02-14 12:30:00,48.99,49.03,48.97,49.0,9818.0,43.3974,43.4329,43.3797,43.4063,9818.0
2023-02-14 12:35:00,48.98,48.99,48.93,48.96,10226.0,43.3886,43.3974,43.3443,43.3709,10226.0
2023-02-14 12:40:00,48.96,49.0,48.96,48.98,20655.0,43.3709,43.4063,43.3709,43.3886,20655.0
2023-02-14 12:45:00,48.98,49.0,48.96,49.0,105047.0,43.3886,43.4063,43.3709,43.4063,105047.0
2023-02-14 12:50:00,49.0,49.0,48.93,48.96,48227.0,43.4063,43.4063,43.3443,43.3709,48227.0
2023-02-14 12:55:00,48.96,49.03,48.94,49.01,37202.0,43.3709,43.4329,43.3531,43.4152,37202.0
2023-02-14 13:00:00,49.01,49.22,48.99,49.21,52272.0,43.4152,43.6012,43.3974,43.5923,52272.0
2023-02-14 13:05:00,49.21,49.27,49.18,49.18,19504.0,43.5923,43.6455,43.5657,43.5657,19504.0
2023-02-14 13:10:00,49.18,49.19,49.13,49.18,24089.0,43.5657,43.5746,43.5215,43.5657,24089.0
2023-02-14 13:15:00,49.2,49.26,49.15,49.23,53981.0,43.5835,43.6366,43.5392,43.61,53981.0
2023-02-14 13:20:00,49.22,49.25,49.16,49.18,46918.0,43.6012,43.6278,43.548,43.5657,46918.0
2023-02-14 13:25:00,49.18,49.18,49.09,49.09,23247.0,43.5657,43.5657,43.486,43.486,23247.0
2023-02-14 13:30:00,49.09,49.14,49.06,49.13,24134.0,43.486,43.5303,43.4594,43.5215,24134.0
2023-02-14 13:35:00,49.13,49.15,49.09,49.12,25741.0,43.5215,43.5392,43.486,43.5126,25741.0
2023-02-14 13:40:00,49.12,49.13,49.06,49.07,22751.0,43.5126,43.5215,43.4594,43.4683,22751.0
2023-02-14 13:45:00,49.07,49.14,49.07,49.11,19766.0,43.4683,43.5303,43.4683,43.5037,19766.0
2023-02-14 13:50:00,49.11,49.14,49.09,49.14,16671.0,43.5037,43.5303,43.486,43.5303,16671.0
2023-02-14 13:55:00,49.14,49.17,49.08,49.13,21604.0,43.5303,43.5569,43.4772,43.5215,21604.0
2023-02-14 14:00:00,49.14,49.18,49.09,49.16,21558.0,43.5303,43.5657,43.486,43.548,21558.0
2023-02-14 14:05:00,49.16,49.16,49.04,49.11,49053.0,43.548,43.548,43.4417,43.5037,49053.0
2023-02-14 14:10:00,49.11,49.14,49.11,49.12,19250.0,43.5037,43.5303,43.5037,43.5126,19250.0
2023-02-14 14:15:00,49.13,49.23,49.13,49.22,36015.0,43.5215,43.61,43.5215,43.6012,36015.0
2023-02-14 14:20:00,49.22,49.24,49.17,49.19,17663.0,43.6012,43.6189,43.5569,43.5746,17663.0
2023-02-14 14:25:00,49.19,49.2,49.14,49.17,21464.0,43.5746,43.5835,43.5303,43.5569,21464.0
2023-02-14 14:30:00,49.17,49.25,49.16,49.24,29229.0,43.5569,43.6278,43.548,43.6189,29229.0
2023-02-14 14:35:00,49.25,49.29,49.22,49.23,20682.0,43.6278,43.6632,43.6012,43.61,20682.0
2023-02-14 14:40:00,49.23,49.24,49.19,49.2,23466.0,43.61,43.6189,43.5746,43.5835,23466.0
2023-02-14 14:45:00,49.2,49.21,49.15,49.16,25065.0,43.5835,43.5923,43.5392,43.548,25065.0
2023-02-14 14:50:00,49.16,49.19,49.13,49.18,21180.0,43.548,43.5746,43.5215,43.5657,21180.0
2023-02-14 14:55:00,49.18,49.18,49.13,49.16,25579.0,43.5657,43.5657,43.5215,43.548,25579.0
2023-02-14 15:00:00,49.16,49.21,49.15,49.19,43285.0,43.548,43.5923,43.5392,43.5746,43285.0
2023-02-14 15:05:00,49.2,49.22,49.18,49.22,45169.0,43.5835,43.6012,43.5657,43.6012,45169.0
2023-02-14 15:10:00,49.22,49.23,49.13,49.2,62693.0,43.6012,43.61,43.5215,43.5835,62693.0
2023-02-14 15:15:00,49.21,49.21,49.16,49.19,30090.0,43.5923,43.5923,43.548,43.5746,30090.0
2023-02-14 15:20:00,49.18,49.21,49.17,49.21,29072.0,43.5657,43.5923,43.5569,43.5923,29072.0
2023-02-14 15:25:00,49.21,49.22,49.18,49.19,46268.0,43.5923,43.6012,43.5657,43.5746,46268.0
2023-02-14 15:30:00,49.18,49.24,49.15,49.22,52993.0,43.5657,43.6189,43.5392,43.6012,52993.0
2023-02-14 15:35:00,49.22,49.25,49.21,49.22,40823.0,43.6012,43.6278,43.5923,43.6012,40823.0
2023-02-14 15:40:00,49.22,49.27,49.21,49.26,50189.0,43.6012,43.6455,43.5923,43.6366,50189.0
2023-02-14 15:45:00,49.26,49.27,49.21,49.22,61010.0,43.6366,43.6455,43.5923,43.6012,61010.0
2023-02-14 15:50:00,49.23,49.24,49.19,49.23,118807.0,43.61,43.6189,43.5746,43.61,118807.0
2023-02-14 15:55:00,49.23,49.25,49.11,49.14,299462.0,43.61,43.6278,43.5037,43.5303,299462.0
2023-02-15 09:30:00,48.87,48.87,48.69,48.84,116062.0,43.2911,43.2911,43.1317,43.2646,116062.0
2023-02-15 09:35:00,48.84,48.93,48.84,48.86,31990.0,43.2646,43.3443,43.2646,43.2823,31990.0
2023-02-15 09:40:00,48.87,49.0,48.87,48.97,25629.0,43.2911,43.4063,43.2911,43.3797,25629.0
2023-02-15 09:45:00,48.96,49.04,48.94,49.04,23893.0,43.3709,43.4417,43.3531,43.4417,23893.0
2023-02-15 09:50:00,49.03,49.08,48.94,48.98,24986.0,43.4329,43.4772,43.3531,43.3886,24986.0
2023-02-15 09:55:00,48.98,49.01,48.95,48.99,11019.0,43.3886,43.4152,43.362,43.3974,11019.0
2023-02-15 10:00:00,49.0,49.05,48.93,49.05,36233.0,43.4063,43.4506,43.3443,43.4506,36233.0
2023-02-15 10:05:00,49.06,49.11,48.98,48.98,28250.0,43.4594,43.5037,43.3886,43.3886,28250.0
2023-02-15 10:10:00,48.97,48.98,48.89,48.9,32482.0,43.3797,43.3886,43.3088,43.3177,32482.0
2023-02-15 10:15:00,48.91,48.99,48.87,48.97,26018.0,43.3266,43.3974,43.2911,43.3797,26018.0
2023-02-15 10:20:00,48.97,49.01,48.89,48.9,20404.0,43.3797,43.4152,43.3088,43.3177,20404.0
2023-02-15 10:25:00,48.9,48.97,48.87,48.97,34608.0,43.3177,43.3797,43.2911,43.3797,34608.0
2023-02-15 10:30:00,48.97,49.06,48.96,49.03,41693.0,43.3797,43.4594,43.3709,43.4329,41693.0
2023-02-15 10:35:00,49.02,49.04,48.98,49.0,21084.0,43.424,43.4417,43.3886,43.4063,21084.0
2023-02-15 10:40:00,48.98,48.99,48.83,48.84,36172.0,43.3886,43.3974,43.2557,43.2646,36172.0
2023-02-15 10:45:00,48.84,48.92,48.83,48.89,34759.0,43.2646,43.3354,43.2557,43.3088,34759.0
2023-02-15 10:50:00,48.88,48.93,48.87,48.91,23408.0,43.3,43.3443,43.2911,43.3266,23408.0
2023-02-15 10:55:00,48.91,48.95,48.88,48.89,25803.0,43.3266,43.362,43.3,43.3088,25803.0
2023-02-15 11:00:00,48.88,48.93,48.87,48.92,17102.0,43.3,43.3443,43.2911,43.3354,17102.0
2023-02-15 11:05:00,48.92,49.01,48.9,49.0,26772.0,43.3354,43.4152,43.3177,43.4063,26772.0
2023-02-15 11:10:00,49.0,49.01,48.97,48.98,10785.0,43.4063,43.4152,43.3797,43.3886,10785.0
2023-02-15 11:15:00,48.98,49.01,48.95,48.96,16565.0,43.3886,43.4152,43.362,43.3709,16565.0
2023-02-15 11:20:00,48.96,48.97,48.91,48.93,25343.0,43.3709,43.3797,43.3266,43.3443,25343.0
2023-02-15 11:25:00,48.93,48.98,48.92,48.98,20081.0,43.3443,43.3886,43.3354,43.3886,20081.0
2023-02-15 11:30:00,48.97,48.97,48.86,48.88,23837.0,43.3797,43.3797,43.2823,43.3,23837.0
2023-02-15 11:35:00,48.88,48.92,48.85,48.9,17288.0,43.3,43.3354,43.2734,43.3177,17288.0
2023-02-15 11:40:00,48.9,48.98,48.9,48.95,22110.0,43.3177,43.3886,43.3177,43.362,22110.0
2023-02-15 11:45:00,48.95,48.97,48.94,48.94,18640.0,43.362,43.3797,43.3531,43.3531,18640.0
2023-02-15 11:50:00,48.95,48.96,48.93,48.96,12037.0,43.362,43.3709,43.3443,43.3709,12037.0
2023-02-15 11:55:00,48.97,48.99,48.91,48.91,20390.0,43.3797,43.3974,43.3266,43.3266,20390.0
2023-02-15 12:00:00,48.91,48.92,48.86,48.87,10452.0,43.3266,43.3354,43.2823,43.2911,10452.0
2023-02-15 12:05:00,48.87,48.89,48.78,48.82,25678.0,43.2911,43.3088,43.2114,43.2468,25678.0
2023-02-15 12:10:00,48.81,48.84,48.8,48.81,21407.0,43.238,43.2646,43.2291,43.238,21407.0
2023-02-15 12:15:00,48.8,48.83,48.78,48.8,31972.0,43.2291,43.2557,43.2114,43.2291,31972.0
2023-02-15 12:20:00,48.79,48.8,48.73,48.73,21878.0,43.2203,43.2291,43.1671,43.1671,21878.0
2023-02-15 12:25:00,48.73,48.76,48.7,48.72,39144.0,43.1671,43.1937,43.1405,43.1583,39144.0
2023-02-15 12:30:00,48.72,48.74,48.7,48.73,26651.0,43.1583,43.176,43.1405,43.1671,26651.0
2023-02-15 12:35:00,48.73,48.75,48.68,48.73,27576.0,43.1671,43.1848,43.1228,43.1671,27576.0
2023-02-15 12:40:00,48.72,48.77,48.72,48.77,13138.0,43.1583,43.2025,43.1583,43.2025,13138.0
2023-02-15 12:45:00,48.77,48.78,48.72,48.73,14047.0,43.2025,43.2114,43.1583,43.1671,14047.0
2023-02-15 12:50:00,48.73,48.77,48.71,48.75,17624.0,43.1671,43.2025,43.1494,43.1848,17624.0
2023-02-15 12:55:00,48.76,48.76,48.68,48.69,12718.0,43.1937,43.1937,43.1228,43.1317,12718.0
2023-02-15 13:00:00,48.7,48.72,48.67,48.68,15095.0,43.1405,43.1583,43.114,43.1228,15095.0
2023-02-15 13:05:00,48.67,48.73,48.65,48.73,15371.0,43.114,43.1671,43.0962,43.1671,15371.0
2023-02-15 13:10:00,48.73,48.75,48.72,48.73,15456.0,43.1671,43.1848,43.1583,43.1671,15456.0
2023-02-15 13:15:00,48.72,48.81,48.71,48.8,49920.0,43.1583,43.238,43.1494,43.2291,49920.0
2023-02-15 13:20:00,48.81,48.81,48.76,48.76,19358.0,43.238,43.238,43.1937,43.1937,19358.0
2023-02-15 13:25:00,48.77,48.81,48.76,48.79,18706.0,43.2025,43.238,43.1937,43.2203,18706.0
2023-02-15 13:30:00,48.79,48.81,48.78,48.8,32395.0,43.2203,43.238,43.2114,43.2291,32395.0
2023-02-15 13:35:00,48.8,48.83,48.79,48.8,29897.0,43.2291,43.2557,43.2203,43.2291,29897.0
2023-02-15 13:40:00,48.8,48.86,48.79,48.84,79991.0,43.2291,43.2823,43.2203,43.2646,79991.0
2023-02-15 13:45:00,48.84,48.89,48.84,48.89,41921.0,43.2646,43.3088,43.2646,43.3088,41921.0
2023-02-15 13:50:00,48.89,48.94,48.86,48.94,60229.0,43.3088,43.3531,43.2823,43.3531,60229.0
2023-02-15 13:55:00,48.94,48.96,48.91,48.95,44678.0,43.3531,43.3709,43.3266,43.362,44678.0
2023-02-15 14:00:00,48.95,48.95,48.87,48.87,30945.0,43.362,43.362,43.2911,43.2911,30945.0
2023-02-15 14:05:00,48.88,48.88,48.84,48.88,24788.0,43.3,43.3,43.2646,43.3,24788.0
2023-02-15 14:10:00,48.87,48.91,48.85,48.88,29384.0,43.2911,43.3266,43.2734,43.3,29384.0
2023-02-15 14:15:00,48.88,48.89,48.86,48.88,37365.0,43.3,43.3088,43.2823,43.3,37365.0
2023-02-15 14:20:00,48.88,48.9,48.87,48.88,15104.0,43.3,43.3177,43.2911,43.3,15104.0
2023-02-15 14:25:00,48.88,48.93,48.87,48.93,23309.0,43.3,43.3443,43.2911,43.3443,23309.0
2023-02-15 14:30:00,48.93,48.94,48.9,48.93,26653.0,43.3443,43.3531,43.3177,43.3443,26653.0
2023-02-15 14:35:00,48.92,48.96,48.9,48.96,35210.0,43.3354,43.3709,43.3177,43.3709,35210.0
2023-02-15 14:40:00,48.96,48.99,48.94,48.98,56637.0,43.3709,43.3974,43.3531,43.3886,56637.0
2023-02-15 14:45:00,48.98,48.99,48.95,48.97,66226.0,43.3886,43.3974,43.362,43.3797,66226.0
2023-02-15 14:50:00,48.97,48.99,48.93,48.94,61104.0,43.3797,43.3974,43.3443,43.3531,61104.0
2023-02-15 14:55:00,48.94,48.95,48.88,48.91,27813.0,43.3531,43.362,43.3,43.3266,27813.0
2023-02-15 15:00:00,48.91,48.94,48.89,48.91,26939.0,43.3266,43.3531,43.3088,43.3266,26939.0
2023-02-15 15:05:00,48.91,48.93,48.9,48.91,28720.0,43.3266,43.3443,43.3177,43.3266,28720.0
2023-02-15 15:10:00,48.91,48.91,48.87,48.9,27882.0,43.3266,43.3266,43.2911,43.3177,27882.0
2023-02-15 15:15:00,48.89,48.91,48.86,48.89,34193.0,43.3088,43.3266,43.2823,43.3088,34193.0
2023-02-15 15:20:00,48.89,48.94,48.88,48.9,30642.0,43.3088,43.3531,43.3,43.3177,30642.0
2023-02-15 15:25:00,48.9,48.93,48.89,48.91,20607.0,43.3177,43.3443,43.3088,43.3266,20607.0
2023-02-15 15:30:00,48.91,48.99,48.88,48.99,119983.0,43.3266,43.3974,43.3,43.3974,119983.0
2023-02-15 15:35:00,48.98,48.99,48.93,48.94,37600.0,43.3886,43.3974,43.3443,43.3531,37600.0
2023-02-15 15:40:00,48.94,48.96,48.92,48.94,37373.0,43.3531,43.3709,43.3354,43.3531,37373.0
2023-02-15 15:45:00,48.94,49.0,48.92,48.98,66093.0,43.3531,43.4063,43.3354,43.3886,66093.0
2023-02-15 15:50:00,48.99,49.06,48.99,49.03,135256.0,43.3974,43.4594,43.3974,43.4329,135256.0
2023-02-15 15:55:00,49.03,49.1,49.0,49.07,315498.0,43.4329,43.4949,43.4063,43.4683,315498.0
2023-02-16 09:30:00,48.79,48.9,48.72,48.86,111133.0,43.2203,43.3177,43.1583,43.2823,111133.0
2023-02-16 09:35:00,48.86,48.86,48.57,48.73,68433.0,43.2823,43.2823,43.0254,43.1671,68433.0
2023-02-16 09:40:00,48.73,48.79,48.62,48.72,65750.0,43.1671,43.2203,43.0697,43.1583,65750.0
2023-02-16 09:45:00,48.72,48.79,48.67,48.72,44575.0,43.1583,43.2203,43.114,43.1583,44575.0
2023-02-16 09:50:00,48.71,48.77,48.62,48.63,42705.0,43.1494,43.2025,43.0697,43.0785,42705.0
2023-02-16 09:55:00,48.61,48.62,48.46,48.48,46115.0,43.0608,43.0697,42.9279,42.9457,46115.0
2023-02-16 10:00:00,48.47,48.54,48.4,48.5,40797.0,42.9368,42.9988,42.8748,42.9634,40797.0
2023-02-16 10:05:00,48.48,48.55,48.48,48.52,34281.0,42.9457,43.0077,42.9457,42.9811,34281.0
2023-02-16 10:10:00,48.52,48.62,48.51,48.58,51180.0,42.9811,43.0697,42.9722,43.0342,51180.0
2023-02-16 10:15:00,48.59,48.66,48.53,48.65,37799.0,43.0431,43.1051,42.9899,43.0962,37799.0
2023-02-16 10:20:00,48.65,48.67,48.55,48.55,26565.0,43.0962,43.114,43.0077,43.0077,26565.0
2023-02-16 10:25:00,48.57,48.59,48.51,48.58,35884.0,43.0254,43.0431,42.9722,43.0342,35884.0
2023-02-16 10:30:00,48.57,48.61,48.56,48.59,17823.0,43.0254,43.0608,43.0165,43.0431,17823.0
2023-02-16 10:35:00,48.6,48.62,48.56,48.61,24996.0,43.052,43.0697,43.0165,43.0608,24996.0
2023-02-16 10:40:00,48.6,48.6,48.51,48.53,26928.0,43.052,43.052,42.9722,42.9899,26928.0
2023-02-16 10:45:00,48.54,48.63,48.53,48.63,14286.0,42.9988,43.0785,42.9899,43.0785,14286.0
2023-02-16 10:50:00,48.63,48.64,48.6,48.64,22963.0,43.0785,43.0874,43.052,43.0874,22963.0
2023-02-16 10:55:00,48.64,48.65,48.6,48.63,26350.0,43.0874,43.0962,43.052,43.0785,26350.0
2023-02-16 11:00:00,48.64,48.77,48.64,48.73,32207.0,43.0874,43.2025,43.0874,43.1671,32207.0
2023-02-16 11:05:00,48.73,48.73,48.62,48.68,26553.0,43.1671,43.1671,43.0697,43.1228,26553.0
2023-02-16 11:10:00,48.68,48.69,48.63,48.63,16340.0,43.1228,43.1317,43.0785,43.0785,16340.0
2023-02-16 11:15:00,48.64,48.65,48.56,48.62,44587.0,43.0874,43.0962,43.0165,43.0697,44587.0
2023-02-16 11:20:00,48.63,48.67,48.62,48.66,25709.0,43.0785,43.114,43.0697,43.1051,25709.0
2023-02-16 11:25:00,48.65,48.67,48.61,48.66,25965.0,43.0962,43.114,43.0608,43.1051,25965.0
2023-02-16 11:30:00,48.67,48.72,48.66,48.68,25667.0,43.114,43.1583,43.1051,43.1228,25667.0
2023-02-16 11:35:00,48.66,48.67,48.62,48.63,16387.0,43.1051,43.114,43.0697,43.0785,16387.0
2023-02-16 11:40:00,48.63,48.68,48.61,48.65,25536.0,43.0785,43.1228,43.0608,43.0962,25536.0
2023-02-16 11:45:00,48.66,48.74,48.65,48.73,17755.0,43.1051,43.176,43.0962,43.1671,17755.0
2023-02-16 11:50:00,48.72,48.74,48.69,48.71,16937.0,43.1583,43.176,43.1317,43.1494,16937.0
2023-02-16 11:55:00,48.71,48.72,48.67,48.7,17972.0,43.1494,43.1583,43.114,43.1405,17972.0
2023-02-16 12:00:00,48.7,48.7,48.63,48.63,19861.0,43.1405,43.1405,43.0785,43.0785,19861.0
2023-02-16 12:05:00,48.63,48.74,48.63,48.74,43207.0,43.0785,43.176,43.0785,43.176,43207.0
2023-02-16 12:10:00,48.74,48.8,48.73,48.76,46397.0,43.176,43.2291,43.1671,43.1937,46397.0
2023-02-16 12:15:00,48.77,48.78,48.68,48.69,34980.0,43.2025,43.2114,43.1228,43.1317,34980.0
2023-02-16 12:20:00,48.69,48.77,48.69,48.77,15571.0,43.1317,43.2025,43.1317,43.2025,15571.0
2023-02-16 12:25:00,48.76,48.79,48.74,48.75,12750.0,43.1937,43.2203,43.176,43.1848,12750.0
2023-02-16 12:30:00,48.75,48.78,48.71,48.74,24856.0,43.1848,43.2114,43.1494,43.176,24856.0
2023-02-16 12:35:00,48.75,48.78,48.73,48.75,20446.0,43.1848,43.2114,43.1671,43.1848,20446.0
2023-02-16 12:40:00,48.75,48.75,48.71,48.74,14868.0,43.1848,43.1848,43.1494,43.176,14868.0
2023-02-16 12:45:00,48.75,48.76,48.72,48.74,15750.0,43.1848,43.1937,43.1583,43.176,15750.0
2023-02-16 12:50:00,48.73,48.76,48.7,48.73,30173.0,43.1671,43.1937,43.1405,43.1671,30173.0
2023-02-16 12:55:00,48.73,48.76,48.69,48.74,29060.0,43.1671,43.1937,43.1317,43.176,29060.0
2023-02-16 13:00:00,48.73,48.82,48.72,48.77,88987.0,43.1671,43.2468,43.1583,43.2025,88987.0
2023-02-16 13:05:00,48.77,48.81,48.75,48.8,11492.0,43.2025,43.238,43.1848,43.2291,11492.0
2023-02-16 13:10:00,48.81,48.82,48.76,48.76,14014.0,43.238,43.2468,43.1937,43.1937,14014.0
2023-02-16 13:15:00,48.77,48.77,48.72,48.75,18185.0,43.2025,43.2025,43.1583,43.1848,18185.0
2023-02-16 13:20:00,48.76,48.76,48.66,48.69,33123.0,43.1937,43.1937,43.1051,43.1317,33123.0
2023-02-16 13:25:00,48.69,48.69,48.66,48.68,14411.0,43.1317,43.1317,43.1051,43.1228,14411.0
2023-02-16 13:30:00,48.69,48.7,48.66,48.7,14427.0,43.1317,43.1405,43.1051,43.1405,14427.0
2023-02-16 13:35:00,48.7,48.75,48.7,48.73,20543.0,43.1405,43.1848,43.1405,43.1671,20543.0
2023-02-16 13:40:00,48.73,48.75,48.7,48.72,31290.0,43.1671,43.1848,43.1405,43.1583,31290.0
2023-02-16 13:45:00,48.72,48.73,48.68,48.73,29492.0,43.1583,43.1671,43.1228,43.1671,29492.0
2023-02-16 13:50:00,48.71,48.72,48.65,48.69,18313.0,43.1494,43.1583,43.0962,43.1317,18313.0
2023-02-16 13:55:00,48.69,48.71,48.66,48.68,23176.0,43.1317,43.1494,43.1051,43.1228,23176.0
2023-02-16 14:00:00,48.69,48.76,48.67,48.76,28222.0,43.1317,43.1937,43.114,43.1937,28222.0
2023-02-16 14:05:00,48.76,48.79,48.75,48.79,17009.0,43.1937,43.2203,43.1848,43.2203,17009.0
2023-02-16 14:10:00,48.78,48.81,48.75,48.79,25239.0,43.2114,43.238,43.1848,43.2203,25239.0
2023-02-16 14:15:00,48.77,48.83,48.77,48.82,20163.0,43.2025,43.2557,43.2025,43.2468,20163.0
2023-02-16 14:20:00,48.81,48.86,48.78,48.86,27563.0,43.238,43.2823,43.2114,43.2823,27563.0
2023-02-16 14:25:00,48.86,48.91,48.85,48.9,26042.0,43.2823,43.3266,43.2734,43.3177,26042.0
2023-02-16 14:30:00,48.9,48.94,48.86,48.87,40169.0,43.3177,43.3531,43.2823,43.2911,40169.0
2023-02-16 14:35:00,48.87,48.88,48.82,48.83,16323.0,43.2911,43.3,43.2468,43.2557,16323.0
2023-02-16 14:40:00,48.83,48.84,48.79,48.81,34467.0,43.2557,43.2646,43.2203,43.238,34467.0
2023-02-16 14:45:00,48.8,48.81,48.78,48.8,17488.0,43.2291,43.238,43.2114,43.2291,17488.0
2023-02-16 14:50:00,48.79,48.8,48.77,48.78,22157.0,43.2203,43.2291,43.2025,43.2114,22157.0
2023-02-16 14:55:00,48.78,48.81,48.78,48.8,18358.0,43.2114,43.238,43.2114,43.2291,18358.0
2023-02-16 15:00:00,48.8,48.81,48.72,48.73,15940.0,43.2291,43.238,43.1583,43.1671,15940.0
2023-02-16 15:05:00,48.73,48.74,48.61,48.69,75752.0,43.1671,43.176,43.0608,43.1317,75752.0
2023-02-16 15:10:00,48.68,48.71,48.64,48.69,45624.0,43.1228,43.1494,43.0874,43.1317,45624.0
2023-02-16 15:15:00,48.7,48.71,48.63,48.7,125576.0,43.1405,43.1494,43.0785,43.1405,125576.0
2023-02-16 15:20:00,48.7,48.73,48.66,48.72,119080.0,43.1405,43.1671,43.1051,43.1583,119080.0
2023-02-16 15:25:00,48.72,48.78,48.65,48.65,45144.0,43.1583,43.2114,43.0962,43.0962,45144.0
2023-02-16 15:30:00,48.65,48.67,48.56,48.59,37674.0,43.0962,43.114,43.0165,43.0431,37674.0
2023-02-16 15:35:00,48.59,48.66,48.58,48.62,41667.0,43.0431,43.1051,43.0342,43.0697,41667.0
2023-02-16 15:40:00,48.61,48.64,48.52,48.62,71865.0,43.0608,43.0874,42.9811,43.0697,71865.0
2023-02-16 15:45:00,48.62,48.63,48.54,48.57,83273.0,43.0697,43.0785,42.9988,43.0254,83273.0
2023-02-16 15:50:00,48.57,48.69,48.54,48.62,186429.0,43.0254,43.1317,42.9988,43.0697,186429.0
2023-02-16 15:55:00,48.63,48.65,48.52,48.55,318638.0,43.0785,43.0962,42.9811,43.0077,318638.0
2023-02-17 09:30:00,48.42,48.6,48.32,48.36,177878.0,42.8925,43.052,42.8039,42.8394,177878.0
2023-02-17 09:35:00,48.38,48.44,48.33,48.41,18898.0,42.8571,42.9102,42.8128,42.8836,18898.0
2023-02-17 09:40:00,48.39,48.48,48.38,48.43,33549.0,42.8659,42.9457,42.8571,42.9014,33549.0
2023-02-17 09:45:00,48.42,48.42,48.34,48.36,43584.0,42.8925,42.8925,42.8216,42.8394,43584.0
2023-02-17 09:50:00,48.36,48.37,48.23,48.23,40340.0,42.8394,42.8482,42.7242,42.7242,40340.0
2023-02-17 09:55:00,48.23,48.27,48.2,48.24,26019.0,42.7242,42.7596,42.6976,42.7331,26019.0
2023-02-17 10:00:00,48.23,48.37,48.23,48.34,43973.0,42.7242,42.8482,42.7242,42.8216,43973.0
2023-02-17 10:05:00,48.35,48.4,48.32,48.34,35513.0,42.8305,42.8748,42.8039,42.8216,35513.0
2023-02-17 10:10:00,48.33,48.43,48.31,48.35,32181.0,42.8128,42.9014,42.7951,42.8305,32181.0
2023-02-17 10:15:00,48.37,48.4,48.31,48.39,41985.0,42.8482,42.8748,42.7951,42.8659,41985.0
2023-02-17 10:20:00,48.39,48.47,48.39,48.4,43673.0,42.8659,42.9368,42.8659,42.8748,43673.0
2023-02-17 10:25:00,48.41,48.46,48.4,48.41,49729.0,42.8836,42.9279,42.8748,42.8836,49729.0
2023-02-17 10:30:00,48.42,48.48,48.4,48.46,43796.0,42.8925,42.9457,42.8748,42.9279,43796.0
2023-02-17 10:35:00,48.46,48.55,48.42,48.43,47121.0,42.9279,43.0077,42.8925,42.9014,47121.0
2023-02-17 10:40:00,48.43,48.45,48.37,48.39,28694.0,42.9014,42.9191,42.8482,42.8659,28694.0
2023-02-17 10:45:00,48.38,48.47,48.37,48.44,32127.0,42.8571,42.9368,42.8482,42.9102,32127.0
2023-02-17 10:50:00,48.44,48.44,48.36,48.38,21619.0,42.9102,42.9102,42.8394,42.8571,21619.0
2023-02-17 10:55:00,48.38,48.39,48.29,48.35,37984.0,42.8571,42.8659,42.7773,42.8305,37984.0
2023-02-17 11:00:00,48.34,48.36,48.28,48.31,69258.0,42.8216,42.8394,42.7685,42.7951,69258.0
2023-02-17 11:05:00,48.32,48.33,48.28,48.29,34072.0,42.8039,42.8128,42.7685,42.7773,34072.0
2023-02-17 11:10:00,48.3,48.36,48.27,48.36,57664.0,42.7862,42.8394,42.7596,42.8394,57664.0
2023-02-17 11:15:00,48.36,48.37,48.31,48.32,18528.0,42.8394,42.8482,42.7951,42.8039,18528.0
2023-02-17 11:20:00,48.31,48.36,48.28,48.33,18372.0,42.7951,42.8394,42.7685,42.8128,18372.0
2023-02-17 11:25:00,48.33,48.39,48.33,48.37,18956.0,42.8128,42.8659,42.8128,42.8482,18956.0
2023-02-17 11:30:00,48.36,48.38,48.33,48.37,38239.0,42.8394,42.8571,42.8128,42.8482,38239.0
2023-02-17 11:35:00,48.37,48.41,48.35,48.4,51779.0,42.8482,42.8836,42.8305,42.8748,51779.0
2023-02-17 11:40:00,48.38,48.46,48.37,48.45,29463.0,42.8571,42.9279,42.8482,42.9191,29463.0
2023-02-17 11:45:00,48.46,48.48,48.42,48.45,25829.0,42.9279,42.9457,42.8925,42.9191,25829.0
2023-02-17 11:50:00,48.45,48.45,48.38,48.4,33674.0,42.9191,42.9191,42.8571,42.8748,33674.0
2023-02-17 11:55:00,48.4,48.41,48.37,48.38,25684.0,42.8748,42.8836,42.8482,42.8571,25684.0
2023-02-17 12:00:00,48.38,48.42,48.36,48.38,22178.0,42.8571,42.8925,42.8394,42.8571,22178.0
2023-02-17 12:05:00,48.39,48.45,48.39,48.44,12975.0,42.8659,42.9191,42.8659,42.9102,12975.0
2023-02-17 12:10:00,48.45,48.5,48.44,48.47,39793.0,42.9191,42.9634,42.9102,42.9368,39793.0
2023-02-17 12:15:00,48.47,48.51,48.47,48.48,14681.0,42.9368,42.9722,42.9368,42.9457,14681.0
2023-02-17 12:20:00,48.46,48.5,48.45,48.5,15891.0,42.9279,42.9634,42.9191,42.9634,15891.0
2023-02-17 12:25:00,48.5,48.54,48.47,48.48,16944.0,42.9634,42.9988,42.9368,42.9457,16944.0
2023-02-17 12:30:00,48.48,48.48,48.41,48.44,21487.0,42.9457,42.9457,42.8836,42.9102,21487.0
2023-02-17 12:35:00,48.45,48.45,48.4,48.42,20608.0,42.9191,42.9191,42.8748,42.8925,20608.0
2023-02-17 12:40:00,48.42,48.46,48.38,48.38,27246.0,42.8925,42.9279,42.8571,42.8571,27246.0
2023-02-17 12:45:00,48.38,48.4,48.37,48.4,19940.0,42.8571,42.8748,42.8482,42.8748,19940.0
2023-02-17 12:50:00,48.4,48.41,48.3,48.3,24951.0,42.8748,42.8836,42.7862,42.7862,24951.0
2023-02-17 12:55:00,48.3,48.35,48.3,48.33,26451.0,42.7862,42.8305,42.7862,42.8128,26451.0
2023-02-17 13:00:00,48.34,48.37,48.29,48.37,26546.0,42.8216,42.8482,42.7773,42.8482,26546.0
2023-02-17 13:05:00,48.38,48.39,48.33,48.38,14254.0,42.8571,42.8659,42.8128,42.8571,14254.0
2023-02-17 13:10:00,48.39,48.44,48.39,48.42,10906.0,42.8659,42.9102,42.8659,42.8925,10906.0
2023-02-17 13:15:00,48.43,48.48,48.43,48.47,26765.0,42.9014,42.9457,42.9014,42.9368,26765.0
2023-02-17 13:20:00,48.47,48.47,48.38,48.39,16142.0,42.9368,42.9368,42.8571,42.8659,16142.0
2023-02-17 13:25:00,48.38,48.4,48.34,48.38,21962.0,42.8571,42.8748,42.8216,42.8571,21962.0
2023-02-17 13:30:00,48.39,48.39,48.32,48.36,14032.0,42.8659,42.8659,42.8039,42.8394,14032.0
2023-02-17 13:35:00,48.36,48.4,48.34,48.39,21993.0,42.8394,42.8748,42.8216,42.8659,21993.0
2023-02-17 13:40:00,48.39,48.43,48.38,48.41,38609.0,42.8659,42.9014,42.8571,42.8836,38609.0
2023-02-17 13:45:00,48.41,48.45,48.4,48.45,12199.0,42.8836,42.9191,42.8748,42.9191,12199.0
2023-02-17 13:50:00,48.44,48.44,48.36,48.36,30306.0,42.9102,42.9102,42.8394,42.8394,30306.0
2023-02-17 13:55:00,48.36,48.39,48.34,48.38,20379.0,42.8394,42.8659,42.8216,42.8571,20379.0
2023-02-17 14:00:00,48.39,48.45,48.39,48.42,26071.0,42.8659,42.9191,42.8659,42.8925,26071.0
2023-02-17 14:05:00,48.42,48.45,48.42,48.44,17402.0,42.8925,42.9191,42.8925,42.9102,17402.0
2023-02-17 14:10:00,48.45,48.45,48.37,48.4,25309.0,42.9191,42.9191,42.8482,42.8748,25309.0
2023-02-17 14:15:00,48.4,48.41,48.37,48.4,15341.0,42.8748,42.8836,42.8482,42.8748,15341.0
2023-02-17 14:20:00,48.4,48.54,48.4,48.53,35334.0,42.8748,42.9988,42.8748,42.9899,35334.0
2023-02-17 14:25:00,48.54,48.55,48.5,48.51,18781.0,42.9988,43.0077,42.9634,42.9722,18781.0
2023-02-17 14:30:00,48.5,48.57,48.5,48.55,18020.0,42.9634,43.0254,42.9634,43.0077,18020.0
2023-02-17 14:35:00,48.54,48.57,48.53,48.55,16129.0,42.9988,43.0254,42.9899,43.0077,16129.0
2023-02-17 14:40:00,48.55,48.56,48.48,48.5,23443.0,43.0077,43.0165,42.9457,42.9634,23443.0
2023-02-17 14:45:00,48.5,48.56,48.47,48.56,41167.0,42.9634,43.0165,42.9368,43.0165,41167.0
2023-02-17 14:50:00,48.56,48.61,48.56,48.58,27388.0,43.0165,43.0608,43.0165,43.0342,27388.0
2023-02-17 14:55:00,48.59,48.61,48.57,48.6,23738.0,43.0431,43.0608,43.0254,43.052,23738.0
2023-02-17 15:00:00,48.6,48.64,48.57,48.57,42286.0,43.052,43.0874,43.0254,43.0254,42286.0
2023-02-17 15:05:00,48.57,48.63,48.56,48.62,67779.0,43.0254,43.0785,43.0165,43.0697,67779.0
2023-02-17 15:10:00,48.62,48.64,48.55,48.57,26997.0,43.0697,43.0874,43.0077,43.0254,26997.0
2023-02-17 15:15:00,48.56,48.62,48.53,48.57,35564.0,43.0165,43.0697,42.9899,43.0254,35564.0
2023-02-17 15:20:00,48.57,48.59,48.53,48.55,28591.0,43.0254,43.0431,42.9899,43.0077,28591.0
2023-02-17 15:25:00,48.55,48.57,48.52,48.53,26706.0,43.0077,43.0254,42.9811,42.9899,26706.0
2023-02-17 15:30:00,48.54,48.61,48.52,48.61,37154.0,42.9988,43.0608,42.9811,43.0608,37154.0
2023-02-17 15:35:00,48.61,48.67,48.59,48.61,42297.0,43.0608,43.114,43.0431,43.0608,42297.0
2023-02-17 15:40:00,48.61,48.63,48.58,48.58,35196.0,43.0608,43.0785,43.0342,43.0342,35196.0
2023-02-17 15:45:00,48.59,48.59,48.5,48.51,58823.0,43.0431,43.0431,42.9634,42.9722,58823.0
2023-02-17 15:50:00,48.5,48.59,48.45,48.54,116326.0,42.9634,43.0431,42.9191,42.9988,116326.0
2023-02-17 15:55:00,48.54,48.6,48.53,48.6,237606.0,42.9988,43.052,42.9899,43.052,237606.0
2023-02-21 09:30:00,48.2,48.26,48.08,48.22,108538.0,42.6976,42.7508,42.5913,42.7153,108538.0
2023-02-21 09:35:00,48.23,48.27,48.06,48.15,31474.0,42.7242,42.7596,42.5736,42.6533,31474.0
2023-02-21 09:40:00,48.14,48.14,48.07,48.09,17634.0,42.6445,42.6445,42.5825,42.6002,17634.0
2023-02-21 09:45:00,48.08,48.14,47.97,47.99,56909.0,42.5913,42.6445,42.4939,42.5116,56909.0
2023-02-21 09:50:00,47.99,48.07,47.97,48.05,32417.0,42.5116,42.5825,42.4939,42.5647,32417.0
2023-02-21 09:55:00,48.04,48.08,47.97,47.97,55701.0,42.5559,42.5913,42.4939,42.4939,55701.0
2023-02-21 10:00:00,47.98,48.04,47.91,47.96,65223.0,42.5027,42.5559,42.4407,42.485,65223.0
2023-02-21 10:05:00,47.96,47.99,47.89,47.89,31741.0,42.485,42.5116,42.423,42.423,31741.0
2023-02-21 10:10:00,47.89,47.89,47.79,47.8,45941.0,42.423,42.423,42.3344,42.3433,45941.0
2023-02-21 10:15:00,47.79,47.93,47.78,47.93,56335.0,42.3344,42.4584,42.3256,42.4584,56335.0
2023-02-21 10:20:00,47.93,47.93,47.82,47.87,31951.0,42.4584,42.4584,42.361,42.4053,31951.0
2023-02-21 10:25:00,47.87,47.88,47.82,47.86,31779.0,42.4053,42.4141,42.361,42.3964,31779.0
2023-02-21 10:30:00,47.85,47.86,47.79,47.8,30194.0,42.3876,42.3964,42.3344,42.3433,30194.0
2023-02-21 10:35:00,47.8,47.81,47.72,47.74,25716.0,42.3433,42.3521,42.2724,42.2901,25716.0
2023-02-21 10:40:00,47.75,47.76,47.7,47.71,40990.0,42.299,42.3078,42.2547,42.2636,40990.0
2023-02-21 10:45:00,47.7,47.72,47.6,47.61,31521.0,42.2547,42.2724,42.1661,42.175,31521.0
2023-02-21 10:50:00,47.61,47.61,47.51,47.54,30115.0,42.175,42.175,42.0864,42.113,30115.0
2023-02-21 10:55:00,47.54,47.6,47.51,47.57,37172.0,42.113,42.1661,42.0864,42.1395,37172.0
2023-02-21 11:00:00,47.57,47.63,47.57,47.58,19142.0,42.1395,42.1927,42.1395,42.1484,19142.0
2023-02-21 11:05:00,47.58,47.61,47.56,47.56,15449.0,42.1484,42.175,42.1307,42.1307,15449.0
2023-02-21 11:10:00,47.56,47.59,47.51,47.53,20385.0,42.1307,42.1573,42.0864,42.1041,20385.0
2023-02-21 11:15:00,47.52,47.54,47.48,47.54,33046.0,42.0952,42.113,42.0598,42.113,33046.0
2023-02-21 11:20:00,47.54,47.55,47.45,47.47,25392.0,42.113,42.1218,42.0332,42.051,25392.0
2023-02-21 11:25:00,47.47,47.48,47.4,47.41,38406.0,42.051,42.0598,41.9889,41.9978,38406.0
2023-02-21 11:30:00,47.41,47.51,47.4,47.51,53056.0,41.9978,42.0864,41.9889,42.0864,53056.0
2023-02-21 11:35:00,47.51,47.57,47.51,47.54,54482.0,42.0864,42.1395,42.0864,42.113,54482.0
2023-02-21 11:40:00,47.53,47.62,47.51,47.6,31756.0,42.1041,42.1838,42.0864,42.1661,31756.0
2023-02-21 11:45:00,47.61,47.65,47.6,47.64,42211.0,42.175,42.2104,42.1661,42.2015,42211.0
2023-02-21 11:50:00,47.63,47.64,47.57,47.62,48528.0,42.1927,42.2015,42.1395,42.1838,48528.0
2023-02-21 11:55:00,47.62,47.64,47.53,47.56,57589.0,42.1838,42.2015,42.1041,42.1307,57589.0
2023-02-21 12:00:00,47.56,47.56,47.47,47.49,21894.0,42.1307,42.1307,42.051,42.0687,21894.0
2023-02-21 12:05:00,47.5,47.55,47.48,47.5,20599.0,42.0775,42.1218,42.0598,42.0775,20599.0
2023-02-21 12:10:00,47.5,47.53,47.46,47.46,13135.0,42.0775,42.1041,42.0421,42.0421,13135.0
2023-02-21 12:15:00,47.47,47.49,47.44,47.48,12011.0,42.051,42.0687,42.0244,42.0598,12011.0
2023-02-21 12:20:00,47.49,47.5,47.42,47.45,18620.0,42.0687,42.0775,42.0067,42.0332,18620.0
2023-02-21 12:25:00,47.45,47.48,47.43,47.47,23809.0,42.0332,42.0598,42.0155,42.051,23809.0
2023-02-21 12:30:00,47.48,47.56,47.46,47.55,63314.0,42.0598,42.1307,42.0421,42.1218,63314.0
2023-02-21 12:35:00,47.55,47.56,47.51,47.54,32299.0,42.1218,42.1307,42.0864,42.113,32299.0
2023-02-21 12:40:00,47.55,47.63,47.54,47.63,94606.0,42.1218,42.1927,42.113,42.1927,94606.0
2023-02-21 12:45:00,47.62,47.63,47.56,47.61,41069.0,42.1838,42.1927,42.1307,42.175,41069.0
2023-02-21 12:50:00,47.61,47.69,47.61,47.68,29697.0,42.175,42.2458,42.175,42.237,29697.0
2023-02-21 12:55:00,47.68,47.68,47.63,47.64,17846.0,42.237,42.237,42.1927,42.2015,17846.0
2023-02-21 13:00:00,47.64,47.69,47.63,47.69,22599.0,42.2015,42.2458,42.1927,42.2458,22599.0
2023-02-21 13:05:00,47.68,47.68,47.62,47.62,18273.0,42.237,42.237,42.1838,42.1838,18273.0
2023-02-21 13:10:00,47.63,47.66,47.62,47.63,29957.0,42.1927,42.2193,42.1838,42.1927,29957.0
2023-02-21 13:15:00,47.63,47.67,47.62,47.65,39474.0,42.1927,42.2281,42.1838,42.2104,39474.0
2023-02-21 13:20:00,47.64,47.72,47.63,47.69,55593.0,42.2015,42.2724,42.1927,42.2458,55593.0
2023-02-21 13:25:00,47.69,47.71,47.6,47.65,72674.0,42.2458,42.2636,42.1661,42.2104,72674.0
2023-02-21 13:30:00,47.65,47.68,47.6,47.62,87866.0,42.2104,42.237,42.1661,42.1838,87866.0
2023-02-21 13:35:00,47.62,47.65,47.56,47.57,115413.0,42.1838,42.2104,42.1307,42.1395,115413.0
2023-02-21 13:40:00,47.57,47.61,47.54,47.58,26322.0,42.1395,42.175,42.113,42.1484,26322.0
2023-02-21 13:45:00,47.57,47.64,47.54,47.55,63486.0,42.1395,42.2015,42.113,42.1218,63486.0
2023-02-21 13:50:00,47.54,47.54,47.49,47.49,11821.0,42.113,42.113,42.0687,42.0687,11821.0
2023-02-21 13:55:00,47.5,47.52,47.48,47.51,28642.0,42.0775,42.0952,42.0598,42.0864,28642.0
2023-02-21 14:00:00,47.5,47.54,47.46,47.51,38209.0,42.0775,42.113,42.0421,42.0864,38209.0
2023-02-21 14:05:00,47.51,47.51,47.44,47.44,15481.0,42.0864,42.0864,42.0244,42.0244,15481.0
2023-02-21 14:10:00,47.44,47.45,47.38,47.4,28619.0,42.0244,42.0332,41.9712,41.9889,28619.0
2023-02-21 14:15:00,47.41,47.43,47.35,47.37,26386.0,41.9978,42.0155,41.9447,41.9624,26386.0
2023-02-21 14:20:00,47.35,47.37,47.33,47.35,19480.0,41.9447,41.9624,41.9269,41.9447,19480.0
2023-02-21 14:25:00,47.35,47.41,47.35,47.38,83712.0,41.9447,41.9978,41.9447,41.9712,83712.0
2023-02-21 14:30:00,47.39,47.5,47.38,47.5,28542.0,41.9801,42.0775,41.9712,42.0775,28542.0
2023-02-21 14:35:00,47.5,47.53,47.45,47.52,59288.0,42.0775,42.1041,42.0332,42.0952,59288.0
2023-02-21 14:40:00,47.5,47.57,47.47,47.57,29088.0,42.0775,42.1395,42.051,42.1395,29088.0
2023-02-21 14:45:00,47.57,47.58,47.55,47.55,9700.0,42.1395,42.1484,42.1218,42.1218,9700.0
2023-02-21 14:50:00,47.55,47.56,47.53,47.54,12698.0,42.1218,42.1307,42.1041,42.113,12698.0
2023-02-21 14:55:00,47.54,47.6,47.51,47.6,64015.0,42.113,42.1661,42.0864,42.1661,64015.0
2023-02-21 15:00:00,47.6,47.67,47.57,47.66,39660.0,42.1661,42.2281,42.1395,42.2193,39660.0
2023-02-21 15:05:00,47.66,47.67,47.62,47.66,54709.0,42.2193,42.2281,42.1838,42.2193,54709.0
2023-02-21 15:10:00,47.66,47.66,47.6,47.61,59615.0,42.2193,42.2193,42.1661,42.175,59615.0
2023-02-21 15:15:00,47.61,47.66,47.58,47.63,43242.0,42.175,42.2193,42.1484,42.1927,43242.0
2023-02-21 15:20:00,47.63,47.63,47.58,47.6,35337.0,42.1927,42.1927,42.1484,42.1661,35337.0
2023-02-21 15:25:00,47.6,47.62,47.58,47.61,30914.0,42.1661,42.1838,42.1484,42.175,30914.0
2023-02-21 15:30:00,47.61,47.68,47.61,47.68,39986.0,42.175,42.237,42.175,42.237,39986.0
2023-02-21 15:35:00,47.68,47.71,47.64,47.7,51911.0,42.237,42.2636,42.2015,42.2547,51911.0
2023-02-21 15:40:00,47.7,47.75,47.68,47.75,104008.0,42.2547,42.299,42.237,42.299,104008.0
2023-02-21 15:45:00,47.75,47.8,47.74,47.78,112146.0,42.299,42.3433,42.2901,42.3256,112146.0
2023-02-21 15:50:00,47.77,47.79,47.71,47.76,178746.0,42.3167,42.3344,42.2636,42.3078,178746.0
2023-02-21 15:55:00,47.76,47.77,47.66,47.69,412724.0,42.3078,42.3167,42.2193,42.2458,412724.0
2023-02-22 09:30:00,47.7,47.85,47.67,47.75,124470.0,42.2547,42.3876,42.2281,42.299,124470.0
2023-02-22 09:35:00,47.75,47.76,47.65,47.76,33213.0,42.299,42.3078,42.2104,42.3078,33213.0
2023-02-22 09:40:00,47.75,47.76,47.66,47.71,34199.0,42.299,42.3078,42.2193,42.2636,34199.0
2023-02-22 09:45:00,47.7,47.73,47.61,47.72,59297.0,42.2547,42.2813,42.175,42.2724,59297.0
2023-02-22 09:50:00,47.73,47.77,47.69,47.7,32349.0,42.2813,42.3167,42.2458,42.2547,32349.0
2023-02-22 09:55:00,47.7,47.76,47.67,47.75,28570.0,42.2547,42.3078,42.2281,42.299,28570.0
2023-02-22 10:00:00,47.74,47.78,47.71,47.76,27436.0,42.2901,42.3256,42.2636,42.3078,27436.0
2023-02-22 10:05:00,47.76,47.77,47.71,47.74,24755.0,42.3078,42.3167,42.2636,42.2901,24755.0
2023-02-22 10:10:00,47.73,47.73,47.63,47.65,36107.0,42.2813,42.2813,42.1927,42.2104,36107.0
2023-02-22 10:15:00,47.64,47.7,47.63,47.66,34706.0,42.2015,42.2547,42.1927,42.2193,34706.0
2023-02-22 10:20:00,47.65,47.69,47.64,47.69,30344.0,42.2104,42.2458,42.2015,42.2458,30344.0
2023-02-22 10:25:00,47.69,47.73,47.6,47.6,25894.0,42.2458,42.2813,42.1661,42.1661,25894.0
2023-02-22 10:30:00,47.57,47.6,47.48,47.5,20565.0,42.1395,42.1661,42.0598,42.0775,20565.0
2023-02-22 10:35:00,47.49,47.56,47.49,47.51,22078.0,42.0687,42.1307,42.0687,42.0864,22078.0
2023-02-22 10:40:00,47.51,47.53,47.49,47.53,17540.0,42.0864,42.1041,42.0687,42.1041,17540.0
2023-02-22 10:45:00,47.52,47.59,47.52,47.59,29679.0,42.0952,42.1573,42.0952,42.1573,29679.0
2023-02-22 10:50:00,47.58,47.67,47.58,47.66,16374.0,42.1484,42.2281,42.1484,42.2193,16374.0
2023-02-22 10:55:00,47.66,47.68,47.63,47.65,11656.0,42.2193,42.237,42.1927,42.2104,11656.0
2023-02-22 11:00:00,47.65,47.71,47.62,47.67,18786.0,42.2104,42.2636,42.1838,42.2281,18786.0
2023-02-22 11:05:00,47.67,47.7,47.64,47.66,14203.0,42.2281,42.2547,42.2015,42.2193,14203.0
2023-02-22 11:10:00,47.66,47.69,47.63,47.65,18453.0,42.2193,42.2458,42.1927,42.2104,18453.0
2023-02-22 11:15:00,47.65,47.69,47.64,47.66,20582.0,42.2104,42.2458,42.2015,42.2193,20582.0
2023-02-22 11:20:00,47.66,47.71,47.66,47.67,24843.0,42.2193,42.2636,42.2193,42.2281,24843.0
2023-02-22 11:25:00,47.67,47.7,47.64,47.69,22953.0,42.2281,42.2547,42.2015,42.2458,22953.0
2023-02-22 11:30:00,47.69,47.71,47.66,47.71,14259.0,42.2458,42.2636,42.2193,42.2636,14259.0
2023-02-22 11:35:00,47.71,47.73,47.67,47.71,27785.0,42.2636,42.2813,42.2281,42.2636,27785.0
2023-02-22 11:40:00,47.71,47.76,47.7,47.76,19596.0,42.2636,42.3078,42.2547,42.3078,19596.0
2023-02-22 11:45:00,47.75,47.77,47.72,47.73,27780.0,42.299,42.3167,42.2724,42.2813,27780.0
2023-02-22 11:50:00,47.72,47.76,47.71,47.72,18832.0,42.2724,42.3078,42.2636,42.2724,18832.0
2023-02-22 11:55:00,47.72,47.73,47.69,47.71,16152.0,42.2724,42.2813,42.2458,42.2636,16152.0
2023-02-22 12:00:00,47.71,47.71,47.68,47.69,7438.0,42.2636,42.2636,42.237,42.2458,7438.0
2023-02-22 12:05:00,47.69,47.77,47.69,47.76,24582.0,42.2458,42.3167,42.2458,42.3078,24582.0
2023-02-22 12:10:00,47.76,47.79,47.74,47.77,27332.0,42.3078,42.3344,42.2901,42.3167,27332.0
2023-02-22 12:15:00,47.77,47.82,47.76,47.8,26961.0,42.3167,42.361,42.3078,42.3433,26961.0
2023-02-22 12:20:00,47.81,47.85,47.81,47.85,6414.0,42.3521,42.3876,42.3521,42.3876,6414.0
2023-02-22 12:25:00,47.85,47.87,47.8,47.8,14938.0,42.3876,42.4053,42.3433,42.3433,14938.0
2023-02-22 12:30:00,47.8,47.81,47.78,47.78,17627.0,42.3433,42.3521,42.3256,42.3256,17627.0
2023-02-22 12:35:00,47.79,47.83,47.79,47.8,21597.0,42.3344,42.3699,42.3344,42.3433,21597.0
2023-02-22 12:40:00,47.82,47.83,47.8,47.8,15088.0,42.361,42.3699,42.3433,42.3433,15088.0
2023-02-22 12:45:00,47.81,47.82,47.78,47.79,16628.0,42.3521,42.361,42.3256,42.3344,16628.0
2023-02-22 12:50:00,47.8,47.82,47.79,47.82,16888.0,42.3433,42.361,42.3344,42.361,16888.0
2023-02-22 12:55:00,47.8,47.81,47.79,47.8,15657.0,42.3433,42.3521,42.3344,42.3433,15657.0
2023-02-22 13:00:00,47.8,47.81,47.77,47.8,15719.0,42.3433,42.3521,42.3167,42.3433,15719.0
2023-02-22 13:05:00,47.8,47.84,47.79,47.84,24589.0,42.3433,42.3787,42.3344,42.3787,24589.0
2023-02-22 13:10:00,47.84,47.85,47.81,47.83,27002.0,42.3787,42.3876,42.3521,42.3699,27002.0
2023-02-22 13:15:00,47.84,47.87,47.83,47.84,14427.0,42.3787,42.4053,42.3699,42.3787,14427.0
2023-02-22 13:20:00,47.84,47.84,47.81,47.82,7270.0,42.3787,42.3787,42.3521,42.361,7270.0
2023-02-22 13:25:00,47.83,47.84,47.82,47.84,19665.0,42.3699,42.3787,42.361,42.3787,19665.0
2023-02-22 13:30:00,47.83,47.87,47.81,47.83,22201.0,42.3699,42.4053,42.3521,42.3699,22201.0
2023-02-22 13:35:00,47.83,47.83,47.79,47.81,12685.0,42.3699,42.3699,42.3344,42.3521,12685.0
2023-02-22 13:40:00,47.82,47.83,47.8,47.81,19536.0,42.361,42.3699,42.3433,42.3521,19536.0
2023-02-22 13:45:00,47.82,47.82,47.77,47.79,22947.0,42.361,42.361,42.3167,42.3344,22947.0
2023-02-22 13:50:00,47.79,47.79,47.74,47.75,19187.0,42.3344,42.3344,42.2901,42.299,19187.0
2023-02-22 13:55:00,47.75,47.79,47.74,47.78,10748.0,42.299,42.3344,42.2901,42.3256,10748.0
2023-02-22 14:00:00,47.76,47.86,47.62,47.76,93260.0,42.3078,42.3964,42.1838,42.3078,93260.0
2023-02-22 14:05:00,47.76,47.83,47.69,47.74,43204.0,42.3078,42.3699,42.2458,42.2901,43204.0
2023-02-22 14:10:00,47.76,47.78,47.66,47.72,75368.0,42.3078,42.3256,42.2193,42.2724,75368.0
2023-02-22 14:15:00,47.72,47.72,47.59,47.69,51370.0,42.2724,42.2724,42.1573,42.2458,51370.0
2023-02-22 14:20:00,47.69,47.77,47.67,47.69,39770.0,42.2458,42.3167,42.2281,42.2458,39770.0
2023-02-22 14:25:00,47.69,47.73,47.67,47.68,17461.0,42.2458,42.2813,42.2281,42.237,17461.0
2023-02-22 14:30:00,47.67,47.69,47.59,47.64,45184.0,42.2281,42.2458,42.1573,42.2015,45184.0
2023-02-22 14:35:00,47.65,47.66,47.61,47.62,42197.0,42.2104,42.2193,42.175,42.1838,42197.0
2023-02-22 14:40:00,47.61,47.64,47.56,47.59,30694.0,42.175,42.2015,42.1307,42.1573,30694.0
2023-02-22 14:45:00,47.58,47.68,47.56,47.68,36526.0,42.1484,42.237,42.1307,42.237,36526.0
2023-02-22 14:50:00,47.68,47.68,47.56,47.57,41223.0,42.237,42.237,42.1307,42.1395,41223.0
2023-02-22 14:55:00,47.56,47.56,47.5,47.51,39559.0,42.1307,42.1307,42.0775,42.0864,39559.0
2023-02-22 15:00:00,47.51,47.52,47.43,47.45,30755.0,42.0864,42.0952,42.0155,42.0332,30755.0
2023-02-22 15:05:00,47.45,47.48,47.39,47.43,43484.0,42.0332,42.0598,41.9801,42.0155,43484.0
2023-02-22 15:10:00,47.43,47.5,47.41,47.41,81631.0,42.0155,42.0775,41.9978,41.9978,81631.0
2023-02-22 15:15:00,47.42,47.46,47.39,47.41,46976.0,42.0067,42.0421,41.9801,41.9978,46976.0
2023-02-22 15:20:00,47.4,47.48,47.39,47.47,37462.0,41.9889,42.0598,41.9801,42.051,37462.0
2023-02-22 15:25:00,47.47,47.51,47.44,47.45,44119.0,42.051,42.0864,42.0244,42.0332,44119.0
2023-02-22 15:30:00,47.45,47.47,47.42,47.47,71224.0,42.0332,42.051,42.0067,42.051,71224.0
2023-02-22 15:35:00,47.48,47.48,47.37,47.38,67391.0,42.0598,42.0598,41.9624,41.9712,67391.0
2023-02-22 15:40:00,47.38,47.42,47.36,47.39,71275.0,41.9712,42.0067,41.9535,41.9801,71275.0
2023-02-22 15:45:00,47.38,47.41,47.34,47.41,73455.0,41.9712,41.9978,41.9358,41.9978,73455.0
2023-02-22 15:50:00,47.41,47.51,47.35,47.48,153151.0,41.9978,42.0864,41.9447,42.0598,153151.0
2023-02-22 15:55:00,47.48,47.55,47.46,47.54,301746.0,42.0598,42.1218,42.0421,42.113,301746.0
2023-02-23 09:30:00,47.87,48.01,47.74,47.96,123235.0,42.4053,42.5293,42.2901,42.485,123235.0
2023-02-23 09:35:00,47.96,48.0,47.91,47.95,42033.0,42.485,42.5204,42.4407,42.4762,42033.0
2023-02-23 09:40:00,47.94,48.04,47.86,47.9,39023.0,42.4673,42.5559,42.3964,42.4319,39023.0
2023-02-23 09:45:00,47.9,48.07,47.9,47.99,43936.0,42.4319,42.5825,42.4319,42.5116,43936.0
2023-02-23 09:50:00,47.99,48.11,47.98,48.01,52545.0,42.5116,42.6179,42.5027,42.5293,52545.0
2023-02-23 09:55:00,48.01,48.02,47.88,47.89,30946.0,42.5293,42.5382,42.4141,42.423,30946.0
2023-02-23 10:00:00,47.9,47.96,47.89,47.9,41500.0,42.4319,42.485,42.423,42.4319,41500.0
2023-02-23 10:05:00,47.9,47.91,47.79,47.87,35309.0,42.4319,42.4407,42.3344,42.4053,35309.0
2023-02-23 10:10:00,47.87,47.88,47.77,47.77,31239.0,42.4053,42.4141,42.3167,42.3167,31239.0
2023-02-23 10:15:00,47.77,47.84,47.71,47.76,40032.0,42.3167,42.3787,42.2636,42.3078,40032.0
2023-02-23 10:20:00,47.78,47.8,47.67,47.71,19580.0,42.3256,42.3433,42.2281,42.2636,19580.0
2023-02-23 10:25:00,47.71,47.74,47.67,47.68,23731.0,42.2636,42.2901,42.2281,42.237,23731.0
2023-02-23 10:30:00,47.68,47.71,47.61,47.71,33656.0,42.237,42.2636,42.175,42.2636,33656.0
2023-02-23 10:35:00,47.7,47.7,47.63,47.66,39225.0,42.2547,42.2547,42.1927,42.2193,39225.0
2023-02-23 10:40:00,47.66,47.67,47.6,47.64,29953.0,42.2193,42.2281,42.1661,42.2015,29953.0
2023-02-23 10:45:00,47.64,47.64,47.43,47.47,35560.0,42.2015,42.2015,42.0155,42.051,35560.0
2023-02-23 10:50:00,47.47,47.54,47.45,47.53,26479.0,42.051,42.113,42.0332,42.1041,26479.0
2023-02-23 10:55:00,47.54,47.61,47.53,47.57,21497.0,42.113,42.175,42.1041,42.1395,21497.0
2023-02-23 11:00:00,47.58,47.72,47.58,47.71,33724.0,42.1484,42.2724,42.1484,42.2636,33724.0
2023-02-23 11:05:00,47.7,47.71,47.6,47.64,28361.0,42.2547,42.2636,42.1661,42.2015,28361.0
2023-02-23 11:10:00,47.65,47.67,47.62,47.65,14120.0,42.2104,42.2281,42.1838,42.2104,14120.0
2023-02-23 11:15:00,47.64,47.65,47.59,47.61,33970.0,42.2015,42.2104,42.1573,42.175,33970.0
2023-02-23 11:20:00,47.6,47.61,47.52,47.55,29861.0,42.1661,42.175,42.0952,42.1218,29861.0
2023-02-23 11:25:00,47.56,47.57,47.48,47.51,23243.0,42.1307,42.1395,42.0598,42.0864,23243.0
2023-02-23 11:30:00,47.51,47.54,47.5,47.5,20290.0,42.0864,42.113,42.0775,42.0775,20290.0
2023-02-23 11:35:00,47.51,47.55,47.49,47.51,26620.0,42.0864,42.1218,42.0687,42.0864,26620.0
2023-02-23 11:40:00,47.5,47.53,47.43,47.47,38946.0,42.0775,42.1041,42.0155,42.051,38946.0
2023-02-23 11:45:00,47.47,47.47,47.41,47.41,24476.0,42.051,42.051,41.9978,41.9978,24476.0
2023-02-23 11:50:00,47.4,47.4,47.34,47.36,29937.0,41.9889,41.9889,41.9358,41.9535,29937.0
2023-02-23 11:55:00,47.35,47.4,47.34,47.39,24993.0,41.9447,41.9889,41.9358,41.9801,24993.0
2023-02-23 12:00:00,47.39,47.39,47.35,47.36,26261.0,41.9801,41.9801,41.9447,41.9535,26261.0
2023-02-23 12:05:00,47.36,47.38,47.32,47.36,18761.0,41.9535,41.9712,41.9181,41.9535,18761.0
2023-02-23 12:10:00,47.36,47.38,47.31,47.37,18845.0,41.9535,41.9712,41.9092,41.9624,18845.0
2023-02-23 12:15:00,47.37,47.42,47.37,47.39,22569.0,41.9624,42.0067,41.9624,41.9801,22569.0
2023-02-23 12:20:00,47.39,47.4,47.32,47.38,24000.0,41.9801,41.9889,41.9181,41.9712,24000.0
2023-02-23 12:25:00,47.38,47.38,47.32,47.34,22064.0,41.9712,41.9712,41.9181,41.9358,22064.0
2023-02-23 12:30:00,47.34,47.37,47.31,47.36,22965.0,41.9358,41.9624,41.9092,41.9535,22965.0
2023-02-23 12:35:00,47.36,47.39,47.34,47.37,31632.0,41.9535,41.9801,41.9358,41.9624,31632.0
2023-02-23 12:40:00,47.38,47.43,47.37,47.41,22647.0,41.9712,42.0155,41.9624,41.9978,22647.0
2023-02-23 12:45:00,47.41,47.43,47.38,47.4,13646.0,41.9978,42.0155,41.9712,41.9889,13646.0
2023-02-23 12:50:00,47.41,47.45,47.4,47.44,19416.0,41.9978,42.0332,41.9889,42.0244,19416.0
2023-02-23 12:55:00,47.44,47.48,47.43,47.48,19441.0,42.0244,42.0598,42.0155,42.0598,19441.0
2023-02-23 13:00:00,47.47,47.52,47.44,47.48,45682.0,42.051,42.0952,42.0244,42.0598,45682.0
2023-02-23 13:05:00,47.48,47.5,47.44,47.47,15690.0,42.0598,42.0775,42.0244,42.051,15690.0
2023-02-23 13:10:00,47.48,47.49,47.46,47.48,16319.0,42.0598,42.0687,42.0421,42.0598,16319.0
2023-02-23 13:15:00,47.47,47.53,47.44,47.53,19483.0,42.051,42.1041,42.0244,42.1041,19483.0
2023-02-23 13:20:00,47.52,47.55,47.5,47.52,19374.0,42.0952,42.1218,42.0775,42.0952,19374.0
2023-02-23 13:25:00,47.52,47.55,47.5,47.54,14745.0,42.0952,42.1218,42.0775,42.113,14745.0
2023-02-23 13:30:00,47.54,47.55,47.49,47.5,16477.0,42.113,42.1218,42.0687,42.0775,16477.0
2023-02-23 13:35:00,47.49,47.52,47.47,47.52,18112.0,42.0687,42.0952,42.051,42.0952,18112.0
2023-02-23 13:40:00,47.52,47.58,47.51,47.51,29045.0,42.0952,42.1484,42.0864,42.0864,29045.0
2023-02-23 13:45:00,47.52,47.56,47.5,47.55,26241.0,42.0952,42.1307,42.0775,42.1218,26241.0
2023-02-23 13:50:00,47.55,47.59,47.55,47.57,24023.0,42.1218,42.1573,42.1218,42.1395,24023.0
2023-02-23 13:55:00,47.57,47.57,47.53,47.55,18876.0,42.1395,42.1395,42.1041,42.1218,18876.0
2023-02-23 14:00:00,47.54,47.56,47.51,47.54,18994.0,42.113,42.1307,42.0864,42.113,18994.0
2023-02-23 14:05:00,47.55,47.57,47.54,47.56,19945.0,42.1218,42.1395,42.113,42.1307,19945.0
2023-02-23 14:10:00,47.57,47.65,47.55,47.64,49014.0,42.1395,42.2104,42.1218,42.2015,49014.0
2023-02-23 14:15:00,47.65,47.73,47.65,47.71,35961.0,42.2104,42.2813,42.2104,42.2636,35961.0
2023-02-23 14:20:00,47.71,47.73,47.69,47.73,21459.0,42.2636,42.2813,42.2458,42.2813,21459.0
2023-02-23 14:25:00,47.73,47.75,47.71,47.75,27179.0,42.2813,42.299,42.2636,42.299,27179.0
2023-02-23 14:30:00,47.75,47.79,47.73,47.78,32827.0,42.299,42.3344,42.2813,42.3256,32827.0
2023-02-23 14:35:00,47.78,47.81,47.77,47.79,23847.0,42.3256,42.3521,42.3167,42.3344,23847.0
2023-02-23 14:40:00,47.79,47.81,47.73,47.76,18483.0,42.3344,42.3521,42.2813,42.3078,18483.0
2023-02-23 14:45:00,47.76,47.78,47.73,47.77,23466.0,42.3078,42.3256,42.2813,42.3167,23466.0
2023-02-23 14:50:00,47.77,47.77,47.72,47.73,12438.0,42.3167,42.3167,42.2724,42.2813,12438.0
2023-02-23 14:55:00,47.74,47.74,47.66,47.69,41187.0,42.2901,42.2901,42.2193,42.2458,41187.0
2023-02-23 15:00:00,47.69,47.8,47.68,47.8,20619.0,42.2458,42.3433,42.237,42.3433,20619.0
2023-02-23 15:05:00,47.8,47.82,47.76,47.77,21423.0,42.3433,42.361,42.3078,42.3167,21423.0
2023-02-23 15:10:00,47.77,47.85,47.77,47.83,23752.0,42.3167,42.3876,42.3167,42.3699,23752.0
2023-02-23 15:15:00,47.83,47.84,47.77,47.78,24659.0,42.3699,42.3787,42.3167,42.3256,24659.0
2023-02-23 15:20:00,47.77,47.8,47.75,47.79,21226.0,42.3167,42.3433,42.299,42.3344,21226.0
2023-02-23 15:25:00,47.79,47.86,47.78,47.86,28028.0,42.3344,42.3964,42.3256,42.3964,28028.0
2023-02-23 15:30:00,47.86,47.89,47.84,47.88,47768.0,42.3964,42.423,42.3787,42.4141,47768.0
2023-02-23 15:35:00,47.87,47.89,47.84,47.87,39425.0,42.4053,42.423,42.3787,42.4053,39425.0
2023-02-23 15:40:00,47.87,47.88,47.82,47.85,34401.0,42.4053,42.4141,42.361,42.3876,34401.0
2023-02-23 15:45:00,47.84,47.85,47.78,47.8,62945.0,42.3787,42.3876,42.3256,42.3433,62945.0
2023-02-23 15:50:00,47.8,47.83,47.76,47.77,234560.0,42.3433,42.3699,42.3078,42.3167,234560.0
2023-02-23 15:55:00,47.78,47.79,47.7,47.71,291586.0,42.3256,42.3344,42.2547,42.2636,291586.0
2023-02-24 09:30:00,47.21,47.24,47.03,47.24,94081.0,41.8206,41.8472,41.6612,41.8472,94081.0
2023-02-24 09:35:00,47.23,47.3,47.16,47.26,54432.0,41.8384,41.9004,41.7763,41.8649,54432.0
2023-02-24 09:40:00,47.27,47.3,47.11,47.12,73139.0,41.8738,41.9004,41.732,41.7409,73139.0
2023-02-24 09:45:00,47.13,47.21,47.11,47.15,35690.0,41.7498,41.8206,41.732,41.7675,35690.0
2023-02-24 09:50:00,47.14,47.25,47.12,47.25,21410.0,41.7586,41.8561,41.7409,41.8561,21410.0
2023-02-24 09:55:00,47.26,47.32,47.24,47.24,29422.0,41.8649,41.9181,41.8472,41.8472,29422.0
2023-02-24 10:00:00,47.22,47.44,47.2,47.42,46180.0,41.8295,42.0244,41.8118,42.0067,46180.0
2023-02-24 10:05:00,47.42,47.51,47.42,47.43,49804.0,42.0067,42.0864,42.0067,42.0155,49804.0
2023-02-24 10:10:00,47.43,47.45,47.27,47.27,31126.0,42.0155,42.0332,41.8738,41.8738,31126.0
2023-02-24 10:15:00,47.28,47.28,47.2,47.23,37734.0,41.8826,41.8826,41.8118,41.8384,37734.0
2023-02-24 10:20:00,47.22,47.3,47.21,47.21,44402.0,41.8295,41.9004,41.8206,41.8206,44402.0
2023-02-24 10:25:00,47.2,47.29,47.19,47.29,28101.0,41.8118,41.8915,41.8029,41.8915,28101.0
2023-02-24 10:30:00,47.29,47.34,47.26,47.3,31066.0,41.8915,41.9358,41.8649,41.9004,31066.0
2023-02-24 10:35:00,47.3,47.33,47.16,47.18,49912.0,41.9004,41.9269,41.7763,41.7941,49912.0
2023-02-24 10:40:00,47.18,47.21,47.14,47.21,43174.0,41.7941,41.8206,41.7586,41.8206,43174.0
2023-02-24 10:45:00,47.21,47.28,47.19,47.19,44780.0,41.8206,41.8826,41.8029,41.8029,44780.0
2023-02-24 10:50:00,47.19,47.19,47.14,47.17,21220.0,41.8029,41.8029,41.7586,41.7852,21220.0
2023-02-24 10:55:00,47.16,47.24,47.15,47.23,28217.0,41.7763,41.8472,41.7675,41.8384,28217.0
2023-02-24 11:00:00,47.24,47.34,47.24,47.3,34892.0,41.8472,41.9358,41.8472,41.9004,34892.0
2023-02-24 11:05:00,47.3,47.35,47.29,47.34,24191.0,41.9004,41.9447,41.8915,41.9358,24191.0
2023-02-24 11:10:00,47.33,47.37,47.32,47.35,27558.0,41.9269,41.9624,41.9181,41.9447,27558.0
2023-02-24 11:15:00,47.34,47.41,47.33,47.39,30486.0,41.9358,41.9978,41.9269,41.9801,30486.0
2023-02-24 11:20:00,47.39,47.43,47.35,47.41,22977.0,41.9801,42.0155,41.9447,41.9978,22977.0
2023-02-24 11:25:00,47.41,47.51,47.4,47.47,32792.0,41.9978,42.0864,41.9889,42.051,32792.0
2023-02-24 11:30:00,47.47,47.51,47.42,47.45,28828.0,42.051,42.0864,42.0067,42.0332,28828.0
2023-02-24 11:35:00,47.45,47.46,47.42,47.45,28540.0,42.0332,42.0421,42.0067,42.0332,28540.0
2023-02-24 11:40:00,47.44,47.55,47.43,47.51,24389.0,42.0244,42.1218,42.0155,42.0864,24389.0
2023-02-24 11:45:00,47.5,47.52,47.45,47.5,30993.0,42.0775,42.0952,42.0332,42.0775,30993.0
2023-02-24 11:50:00,47.51,47.55,47.5,47.51,24897.0,42.0864,42.1218,42.0775,42.0864,24897.0
2023-02-24 11:55:00,47.51,47.54,47.47,47.49,30426.0,42.0864,42.113,42.051,42.0687,30426.0
2023-02-24 12:00:00,47.5,47.52,47.48,47.51,19053.0,42.0775,42.0952,42.0598,42.0864,19053.0
2023-02-24 12:05:00,47.5,47.51,47.47,47.48,18397.0,42.0775,42.0864,42.051,42.0598,18397.0
2023-02-24 12:10:00,47.48,47.48,47.45,47.47,15661.0,42.0598,42.0598,42.0332,42.051,15661.0
2023-02-24 12:15:00,47.48,47.48,47.4,47.41,21681.0,42.0598,42.0598,41.9889,41.9978,21681.0
2023-02-24 12:20:00,47.41,47.46,47.39,47.44,24291.0,41.9978,42.0421,41.9801,42.0244,24291.0
2023-02-24 12:25:00,47.44,47.49,47.41,47.48,23547.0,42.0244,42.0687,41.9978,42.0598,23547.0
2023-02-24 12:30:00,47.48,47.53,47.48,47.51,24965.0,42.0598,42.1041,42.0598,42.0864,24965.0
2023-02-24 12:35:00,47.5,47.51,47.48,47.49,19997.0,42.0775,42.0864,42.0598,42.0687,19997.0
2023-02-24 12:40:00,47.5,47.51,47.48,47.49,18031.0,42.0775,42.0864,42.0598,42.0687,18031.0
2023-02-24 12:45:00,47.49,47.49,47.44,47.45,26717.0,42.0687,42.0687,42.0244,42.0332,26717.0
2023-02-24 12:50:00,47.44,47.46,47.4,47.41,19408.0,42.0244,42.0421,41.9889,41.9978,19408.0
2023-02-24 12:55:00,47.41,47.43,47.39,47.43,18007.0,41.9978,42.0155,41.9801,42.0155,18007.0
2023-02-24 13:00:00,47.42,47.46,47.41,47.45,23884.0,42.0067,42.0421,41.9978,42.0332,23884.0
2023-02-24 13:05:00,47.44,47.45,47.39,47.4,30381.0,42.0244,42.0332,41.9801,41.9889,30381.0
2023-02-24 13:10:00,47.4,47.43,47.39,47.43,32540.0,41.9889,42.0155,41.9801,42.0155,32540.0
2023-02-24 13:15:00,47.43,47.49,47.43,47.48,41863.0,42.0155,42.0687,42.0155,42.0598,41863.0
2023-02-24 13:20:00,47.49,47.53,47.47,47.49,35085.0,42.0687,42.1041,42.051,42.0687,35085.0
2023-02-24 13:25:00,47.5,47.53,47.49,47.5,12922.0,42.0775,42.1041,42.0687,42.0775,12922.0
2023-02-24 13:30:00,47.49,47.49,47.43,47.48,29015.0,42.0687,42.0687,42.0155,42.0598,29015.0
2023-02-24 13:35:00,47.49,47.53,47.49,47.52,30215.0,42.0687,42.1041,42.0687,42.0952,30215.0
2023-02-24 13:40:00,47.52,47.57,47.52,47.57,23627.0,42.0952,42.1395,42.0952,42.1395,23627.0
2023-02-24 13:45:00,47.56,47.6,47.56,47.57,15495.0,42.1307,42.1661,42.1307,42.1395,15495.0
2023-02-24 13:50:00,47.56,47.61,47.56,47.6,15748.0,42.1307,42.175,42.1307,42.1661,15748.0
2023-02-24 13:55:00,47.6,47.6,47.56,47.58,15150.0,42.1661,42.1661,42.1307,42.1484,15150.0
2023-02-24 14:00:00,47.58,47.61,47.55,47.57,14418.0,42.1484,42.175,42.1218,42.1395,14418.0
2023-02-24 14:05:00,47.58,47.61,47.56,47.61,14828.0,42.1484,42.175,42.1307,42.175,14828.0
2023-02-24 14:10:00,47.61,47.62,47.54,47.58,21018.0,42.175,42.1838,42.113,42.1484,21018.0
2023-02-24 14:15:00,47.59,47.62,47.59,47.61,12636.0,42.1573,42.1838,42.1573,42.175,12636.0
2023-02-24 14:20:00,47.62,47.62,47.55,47.58,33734.0,42.1838,42.1838,42.1218,42.1484,33734.0
2023-02-24 14:25:00,47.58,47.6,47.55,47.56,15885.0,42.1484,42.1661,42.1218,42.1307,15885.0
2023-02-24 14:30:00,47.56,47.56,47.51,47.53,23130.0,42.1307,42.1307,42.0864,42.1041,23130.0
2023-02-24 14:35:00,47.54,47.55,47.51,47.55,19709.0,42.113,42.1218,42.0864,42.1218,19709.0
2023-02-24 14:40:00,47.55,47.55,47.48,47.51,25202.0,42.1218,42.1218,42.0598,42.0864,25202.0
2023-02-24 14:45:00,47.5,47.6,47.49,47.59,16222.0,42.0775,42.1661,42.0687,42.1573,16222.0
2023-02-24 14:50:00,47.6,47.63,47.59,47.61,19112.0,42.1661,42.1927,42.1573,42.175,19112.0
2023-02-24 14:55:00,47.6,47.66,47.59,47.63,21432.0,42.1661,42.2193,42.1573,42.1927,21432.0
2023-02-24 15:00:00,47.64,47.69,47.62,47.63,21005.0,42.2015,42.2458,42.1838,42.1927,21005.0
2023-02-24 15:05:00,47.63,47.67,47.63,47.67,26220.0,42.1927,42.2281,42.1927,42.2281,26220.0
2023-02-24 15:10:00,47.67,47.68,47.63,47.63,23558.0,42.2281,42.237,42.1927,42.1927,23558.0
2023-02-24 15:15:00,47.64,47.66,47.61,47.66,21275.0,42.2015,42.2193,42.175,42.2193,21275.0
2023-02-24 15:20:00,47.66,47.7,47.65,47.69,25560.0,42.2193,42.2547,42.2104,42.2458,25560.0
2023-02-24 15:25:00,47.69,47.71,47.63,47.65,34347.0,42.2458,42.2636,42.1927,42.2104,34347.0
2023-02-24 15:30:00,47.65,47.66,47.57,47.57,43814.0,42.2104,42.2193,42.1395,42.1395,43814.0
2023-02-24 15:35:00,47.57,47.58,47.53,47.55,56012.0,42.1395,42.1484,42.1041,42.1218,56012.0
2023-02-24 15:40:00,47.56,47.58,47.53,47.56,54508.0,42.1307,42.1484,42.1041,42.1307,54508.0
2023-02-24 15:45:00,47.55,47.56,47.5,47.55,78320.0,42.1218,42.1307,42.0775,42.1218,78320.0
2023-02-24 15:50:00,47.54,47.61,47.49,47.61,273087.0,42.113,42.175,42.0687,42.175,273087.0
2023-02-24 15:55:00,47.61,47.7,47.61,47.64,296985.0,42.175,42.2547,42.175,42.2015,296985.0
2023-02-27 09:30:00,47.93,48.16,47.93,48.01,128296.0,42.4584,42.6622,42.4584,42.5293,128296.0
2023-02-27 09:35:00,48.0,48.03,47.94,47.97,18025.0,42.5204,42.547,42.4673,42.4939,18025.0
2023-02-27 09:40:00,47.96,47.96,47.85,47.88,25606.0,42.485,42.485,42.3876,42.4141,25606.0
2023-02-27 09:45:00,47.86,47.99,47.81,47.98,45661.0,42.3964,42.5116,42.3521,42.5027,45661.0
2023-02-27 09:50:00,47.99,48.11,47.98,48.09,45642.0,42.5116,42.6179,42.5027,42.6002,45642.0
2023-02-27 09:55:00,48.09,48.13,48.03,48.12,20132.0,42.6002,42.6356,42.547,42.6268,20132.0
2023-02-27 10:00:00,48.12,48.17,48.08,48.16,32930.0,42.6268,42.671,42.5913,42.6622,32930.0
2023-02-27 10:05:00,48.15,48.24,48.14,48.22,26090.0,42.6533,42.7331,42.6445,42.7153,26090.0
2023-02-27 10:10:00,48.21,48.24,48.17,48.23,51242.0,42.7065,42.7331,42.671,42.7242,51242.0
2023-02-27 10:15:00,48.23,48.23,48.14,48.18,22292.0,42.7242,42.7242,42.6445,42.6799,22292.0
2023-02-27 10:20:00,48.19,48.2,48.11,48.12,21139.0,42.6888,42.6976,42.6179,42.6268,21139.0
2023-02-27 10:25:00,48.13,48.19,48.13,48.16,21393.0,42.6356,42.6888,42.6356,42.6622,21393.0
2023-02-27 10:30:00,48.15,48.19,48.13,48.18,21553.0,42.6533,42.6888,42.6356,42.6799,21553.0
2023-02-27 10:35:00,48.18,48.18,48.05,48.08,29436.0,42.6799,42.6799,42.5647,42.5913,29436.0
2023-02-27 10:40:00,48.07,48.09,48.0,48.09,32987.0,42.5825,42.6002,42.5204,42.6002,32987.0
2023-02-27 10:45:00,48.08,48.09,48.02,48.04,20620.0,42.5913,42.6002,42.5382,42.5559,20620.0
2023-02-27 10:50:00,48.04,48.1,48.01,48.05,32292.0,42.5559,42.609,42.5293,42.5647,32292.0
2023-02-27 10:55:00,48.05,48.06,47.96,48.04,39397.0,42.5647,42.5736,42.485,42.5559,39397.0
2023-02-27 11:00:00,48.05,48.13,48.04,48.09,83420.0,42.5647,42.6356,42.5559,42.6002,83420.0
2023-02-27 11:05:00,48.09,48.16,48.07,48.07,80926.0,42.6002,42.6622,42.5825,42.5825,80926.0
2023-02-27 11:10:00,48.07,48.1,47.96,47.97,36189.0,42.5825,42.609,42.485,42.4939,36189.0
2023-02-27 11:15:00,47.96,48.0,47.91,47.95,25154.0,42.485,42.5204,42.4407,42.4762,25154.0
2023-02-27 11:20:00,47.96,47.98,47.94,47.94,21408.0,42.485,42.5027,42.4673,42.4673,21408.0
2023-02-27 11:25:00,47.95,47.95,47.89,47.91,20195.0,42.4762,42.4762,42.423,42.4407,20195.0
2023-02-27 11:30:00,47.91,47.92,47.78,47.79,42487.0,42.4407,42.4496,42.3256,42.3344,42487.0
2023-02-27 11:35:00,47.79,47.88,47.79,47.86,20776.0,42.3344,42.4141,42.3344,42.3964,20776.0
2023-02-27 11:40:00,47.86,47.87,47.8,47.8,17831.0,42.3964,42.4053,42.3433,42.3433,17831.0
2023-02-27 11:45:00,47.8,47.83,47.79,47.8,16900.0,42.3433,42.3699,42.3344,42.3433,16900.0
2023-02-27 11:50:00,47.8,47.81,47.76,47.76,17288.0,42.3433,42.3521,42.3078,42.3078,17288.0
2023-02-27 11:55:00,47.77,47.8,47.76,47.79,11645.0,42.3167,42.3433,42.3078,42.3344,11645.0
2023-02-27 12:00:00,47.78,47.78,47.68,47.7,23692.0,42.3256,42.3256,42.237,42.2547,23692.0
2023-02-27 12:05:00,47.7,47.74,47.67,47.68,26383.0,42.2547,42.2901,42.2281,42.237,26383.0
2023-02-27 12:10:00,47.68,47.75,47.66,47.71,21266.0,42.237,42.299,42.2193,42.2636,21266.0
2023-02-27 12:15:00,47.71,47.72,47.66,47.66,23350.0,42.2636,42.2724,42.2193,42.2193,23350.0
2023-02-27 12:20:00,47.66,47.68,47.57,47.59,50740.0,42.2193,42.237,42.1395,42.1573,50740.0
2023-02-27 12:25:00,47.59,47.69,47.59,47.68,22916.0,42.1573,42.2458,42.1573,42.237,22916.0
2023-02-27 12:30:00,47.67,47.76,47.67,47.71,24981.0,42.2281,42.3078,42.2281,42.2636,24981.0
2023-02-27 12:35:00,47.71,47.73,47.7,47.7,32665.0,42.2636,42.2813,42.2547,42.2547,32665.0
2023-02-27 12:40:00,47.7,47.71,47.68,47.7,24917.0,42.2547,42.2636,42.237,42.2547,24917.0
2023-02-27 12:45:00,47.69,47.75,47.68,47.74,28551.0,42.2458,42.299,42.237,42.2901,28551.0
2023-02-27 12:50:00,47.74,47.75,47.64,47.67,18958.0,42.2901,42.299,42.2015,42.2281,18958.0
2023-02-27 12:55:00,47.67,47.69,47.66,47.68,15792.0,42.2281,42.2458,42.2193,42.237,15792.0
2023-02-27 13:00:00,47.68,47.7,47.67,47.67,13529.0,42.237,42.2547,42.2281,42.2281,13529.0
2023-02-27 13:05:00,47.66,47.68,47.65,47.68,26050.0,42.2193,42.237,42.2104,42.237,26050.0
2023-02-27 13:10:00,47.68,47.74,47.67,47.74,20653.0,42.237,42.2901,42.2281,42.2901,20653.0
2023-02-27 13:15:00,47.74,47.77,47.73,47.77,23360.0,42.2901,42.3167,42.2813,42.3167,23360.0
2023-02-27 13:20:00,47.77,47.8,47.74,47.75,43254.0,42.3167,42.3433,42.2901,42.299,43254.0
2023-02-27 13:25:00,47.75,47.78,47.73,47.78,25151.0,42.299,42.3256,42.2813,42.3256,25151.0
2023-02-27 13:30:00,47.78,47.78,47.75,47.77,22080.0,42.3256,42.3256,42.299,42.3167,22080.0
2023-02-27 13:35:00,47.76,47.82,47.75,47.8,29371.0,42.3078,42.361,42.299,42.3433,29371.0
2023-02-27 13:40:00,47.83,47.83,47.78,47.8,33426.0,42.3699,42.3699,42.3256,42.3433,33426.0
2023-02-27 13:45:00,47.8,47.8,47.77,47.78,34876.0,42.3433,42.3433,42.3167,42.3256,34876.0
2023-02-27 13:50:00,47.77,47.82,47.76,47.78,22800.0,42.3167,42.361,42.3078,42.3256,22800.0
2023-02-27 13:55:00,47.78,47.87,47.78,47.86,22234.0,42.3256,42.4053,42.3256,42.3964,22234.0
2023-02-27 14:00:00,47.86,47.92,47.85,47.87,34797.0,42.3964,42.4496,42.3876,42.4053,34797.0
2023-02-27 14:05:00,47.87,47.88,47.85,47.87,25712.0,42.4053,42.4141,42.3876,42.4053,25712.0
2023-02-27 14:10:00,47.88,47.9,47.85,47.85,22902.0,42.4141,42.4319,42.3876,42.3876,22902.0
2023-02-27 14:15:00,47.85,47.85,47.76,47.77,42137.0,42.3876,42.3876,42.3078,42.3167,42137.0
2023-02-27 14:20:00,47.77,47.8,47.71,47.72,37435.0,42.3167,42.3433,42.2636,42.2724,37435.0
2023-02-27 14:25:00,47.71,47.76,47.71,47.74,30150.0,42.2636,42.3078,42.2636,42.2901,30150.0
2023-02-27 14:30:00,47.75,47.76,47.72,47.72,18143.0,42.299,42.3078,42.2724,42.2724,18143.0
2023-02-27 14:35:00,47.73,47.73,47.67,47.69,28721.0,42.2813,42.2813,42.2281,42.2458,28721.0
2023-02-27 14:40:00,47.69,47.71,47.64,47.65,27383.0,42.2458,42.2636,42.2015,42.2104,27383.0
2023-02-27 14:45:00,47.65,47.66,47.61,47.65,25820.0,42.2104,42.2193,42.175,42.2104,25820.0
2023-02-27 14:50:00,47.64,47.67,47.63,47.65,26024.0,42.2015,42.2281,42.1927,42.2104,26024.0
2023-02-27 14:55:00,47.65,47.7,47.64,47.66,32521.0,42.2104,42.2547,42.2015,42.2193,32521.0
2023-02-27 15:00:00,47.66,47.67,47.6,47.63,50833.0,42.2193,42.2281,42.1661,42.1927,50833.0
2023-02-27 15:05:00,47.62,47.64,47.6,47.62,30740.0,42.1838,42.2015,42.1661,42.1838,30740.0
2023-02-27 15:10:00,47.61,47.66,47.6,47.64,22407.0,42.175,42.2193,42.1661,42.2015,22407.0
2023-02-27 15:15:00,47.64,47.64,47.59,47.62,22708.0,42.2015,42.2015,42.1573,42.1838,22708.0
2023-02-27 15:20:00,47.62,47.62,47.58,47.61,26850.0,42.1838,42.1838,42.1484,42.175,26850.0
2023-02-27 15:25:00,47.61,47.64,47.59,47.64,29986.0,42.175,42.2015,42.1573,42.2015,29986.0
2023-02-27 15:30:00,47.63,47.63,47.55,47.55,59698.0,42.1927,42.1927,42.1218,42.1218,59698.0
2023-02-27 15:35:00,47.55,47.56,47.48,47.51,39665.0,42.1218,42.1307,42.0598,42.0864,39665.0
2023-02-27 15:40:00,47.5,47.59,47.48,47.57,65604.0,42.0775,42.1573,42.0598,42.1395,65604.0
2023-02-27 15:45:00,47.56,47.62,47.56,47.57,68015.0,42.1307,42.1838,42.1307,42.1395,68015.0
2023-02-27 15:50:00,47.56,47.65,47.52,47.63,200888.0,42.1307,42.2104,42.0952,42.1927,200888.0
2023-02-27 15:55:00,47.63,47.63,47.56,47.58,296376.0,42.1927,42.1927,42.1307,42.1484,296376.0
2023-02-28 09:30:00,47.7,47.78,47.59,47.59,114120.0,42.2547,42.3256,42.1573,42.1573,114120.0
2023-02-28 09:35:00,47.58,47.78,47.58,47.75,55054.0,42.1484,42.3256,42.1484,42.299,55054.0
2023-02-28 09:40:00,47.75,47.85,47.74,47.78,57555.0,42.299,42.3876,42.2901,42.3256,57555.0
2023-02-28 09:45:00,47.77,47.9,47.76,47.81,50497.0,42.3167,42.4319,42.3078,42.3521,50497.0
2023-02-28 09:50:00,47.82,47.87,47.76,47.8,31333.0,42.361,42.4053,42.3078,42.3433,31333.0
2023-02-28 09:55:00,47.81,47.83,47.72,47.73,23742.0,42.3521,42.3699,42.2724,42.2813,23742.0
2023-02-28 10:00:00,47.73,47.83,47.72,47.83,41362.0,42.2813,42.3699,42.2724,42.3699,41362.0
2023-02-28 10:05:00,47.82,47.84,47.73,47.73,32984.0,42.361,42.3787,42.2813,42.2813,32984.0
2023-02-28 10:10:00,47.72,47.74,47.6,47.73,137348.0,42.2724,42.2901,42.1661,42.2813,137348.0
2023-02-28 10:15:00,47.73,47.73,47.65,47.72,27908.0,42.2813,42.2813,42.2104,42.2724,27908.0
2023-02-28 10:20:00,47.72,47.76,47.71,47.73,28237.0,42.2724,42.3078,42.2636,42.2813,28237.0
2023-02-28 10:25:00,47.73,47.8,47.66,47.68,40246.0,42.2813,42.3433,42.2193,42.237,40246.0
2023-02-28 10:30:00,47.68,47.73,47.65,47.71,41104.0,42.237,42.2813,42.2104,42.2636,41104.0
2023-02-28 10:35:00,47.71,47.81,47.7,47.78,42209.0,42.2636,42.3521,42.2547,42.3256,42209.0
2023-02-28 10:40:00,47.77,47.8,47.69,47.71,104182.0,42.3167,42.3433,42.2458,42.2636,104182.0
2023-02-28 10:45:00,47.71,47.75,47.66,47.7,27173.0,42.2636,42.299,42.2193,42.2547,27173.0
2023-02-28 10:50:00,47.7,47.7,47.63,47.67,31200.0,42.2547,42.2547,42.1927,42.2281,31200.0
2023-02-28 10:55:00,47.66,47.68,47.63,47.66,18749.0,42.2193,42.237,42.1927,42.2193,18749.0
2023-02-28 11:00:00,47.66,47.74,47.66,47.71,26231.0,42.2193,42.2901,42.2193,42.2636,26231.0
2023-02-28 11:05:00,47.71,47.72,47.67,47.7,21740.0,42.2636,42.2724,42.2281,42.2547,21740.0
2023-02-28 11:10:00,47.7,47.72,47.67,47.72,44723.0,42.2547,42.2724,42.2281,42.2724,44723.0
2023-02-28 11:15:00,47.73,47.8,47.72,47.79,23611.0,42.2813,42.3433,42.2724,42.3344,23611.0
2023-02-28 11:20:00,47.79,47.83,47.73,47.77,23039.0,42.3344,42.3699,42.2813,42.3167,23039.0
2023-02-28 11:25:00,47.76,47.84,47.75,47.8,28221.0,42.3078,42.3787,42.299,42.3433,28221.0
2023-02-28 11:30:00,47.8,47.86,47.79,47.8,22765.0,42.3433,42.3964,42.3344,42.3433,22765.0
2023-02-28 11:35:00,47.8,47.86,47.79,47.85,25484.0,42.3433,42.3964,42.3344,42.3876,25484.0
2023-02-28 11:40:00,47.86,47.87,47.83,47.84,22611.0,42.3964,42.4053,42.3699,42.3787,22611.0
2023-02-28 11:45:00,47.85,47.85,47.77,47.8,31559.0,42.3876,42.3876,42.3167,42.3433,31559.0
2023-02-28 11:50:00,47.79,47.83,47.78,47.82,26782.0,42.3344,42.3699,42.3256,42.361,26782.0
2023-02-28 11:55:00,47.83,47.84,47.79,47.81,25987.0,42.3699,42.3787,42.3344,42.3521,25987.0
2023-02-28 12:00:00,47.8,47.84,47.78,47.82,19327.0,42.3433,42.3787,42.3256,42.361,19327.0
2023-02-28 12:05:00,47.81,47.82,47.78,47.8,18499.0,42.3521,42.361,42.3256,42.3433,18499.0
2023-02-28 12:10:00,47.8,47.85,47.8,47.84,16969.0,42.3433,42.3876,42.3433,42.3787,16969.0
2023-02-28 12:15:00,47.84,47.86,47.83,47.84,15170.0,42.3787,42.3964,42.3699,42.3787,15170.0
2023-02-28 12:20:00,47.83,47.86,47.76,47.77,44524.0,42.3699,42.3964,42.3078,42.3167,44524.0
2023-02-28 12:25:00,47.77,47.84,47.76,47.84,14019.0,42.3167,42.3787,42.3078,42.3787,14019.0
2023-02-28 12:30:00,47.84,47.86,47.82,47.84,16045.0,42.3787,42.3964,42.361,42.3787,16045.0
2023-02-28 12:35:00,47.83,47.83,47.76,47.77,18100.0,42.3699,42.3699,42.3078,42.3167,18100.0
2023-02-28 12:40:00,47.76,47.77,47.73,47.75,31922.0,42.3078,42.3167,42.2813,42.299,31922.0
2023-02-28 12:45:00,47.75,47.78,47.75,47.78,26786.0,42.299,42.3256,42.299,42.3256,26786.0
2023-02-28 12:50:00,47.78,47.87,47.77,47.86,25778.0,42.3256,42.4053,42.3167,42.3964,25778.0
2023-02-28 12:55:00,47.86,47.9,47.85,47.89,13172.0,42.3964,42.4319,42.3876,42.423,13172.0
2023-02-28 13:00:00,47.89,47.91,47.86,47.91,21767.0,42.423,42.4407,42.3964,42.4407,21767.0
2023-02-28 13:05:00,47.91,47.94,47.88,47.9,46384.0,42.4407,42.4673,42.4141,42.4319,46384.0
2023-02-28 13:10:00,47.9,47.95,47.89,47.93,24121.0,42.4319,42.4762,42.423,42.4584,24121.0
2023-02-28 13:15:00,47.92,47.97,47.91,47.96,24278.0,42.4496,42.4939,42.4407,42.485,24278.0
2023-02-28 13:20:00,47.96,48.0,47.95,47.99,14809.0,42.485,42.5204,42.4762,42.5116,14809.0
2023-02-28 13:25:00,47.98,48.0,47.95,47.99,37751.0,42.5027,42.5204,42.4762,42.5116,37751.0
2023-02-28 13:30:00,48.0,48.02,47.92,47.95,22464.0,42.5204,42.5382,42.4496,42.4762,22464.0
2023-02-28 13:35:00,47.96,47.97,47.93,47.93,16225.0,42.485,42.4939,42.4584,42.4584,16225.0
2023-02-28 13:40:00,47.95,47.95,47.91,47.93,23627.0,42.4762,42.4762,42.4407,42.4584,23627.0
2023-02-28 13:45:00,47.92,47.95,47.92,47.94,18514.0,42.4496,42.4762,42.4496,42.4673,18514.0
2023-02-28 13:50:00,47.93,47.99,47.91,47.98,62789.0,42.4584,42.5116,42.4407,42.5027,62789.0
2023-02-28 13:55:00,47.99,48.01,47.98,47.98,10989.0,42.5116,42.5293,42.5027,42.5027,10989.0
2023-02-28 14:00:00,47.98,48.05,47.98,48.01,26996.0,42.5027,42.5647,42.5027,42.5293,26996.0
2023-02-28 14:05:00,48.0,48.0,47.86,47.91,90441.0,42.5204,42.5204,42.3964,42.4407,90441.0
2023-02-28 14:10:00,47.91,47.93,47.87,47.89,28709.0,42.4407,42.4584,42.4053,42.423,28709.0
2023-02-28 14:15:00,47.9,47.9,47.84,47.87,30247.0,42.4319,42.4319,42.3787,42.4053,30247.0
2023-02-28 14:20:00,47.87,47.87,47.83,47.86,20314.0,42.4053,42.4053,42.3699,42.3964,20314.0
2023-02-28 14:25:00,47.86,47.86,47.84,47.86,26212.0,42.3964,42.3964,42.3787,42.3964,26212.0
2023-02-28 14:30:00,47.87,47.91,47.85,47.88,27382.0,42.4053,42.4407,42.3876,42.4141,27382.0
2023-02-28 14:35:00,47.87,47.9,47.84,47.89,17029.0,42.4053,42.4319,42.3787,42.423,17029.0
2023-02-28 14:40:00,47.88,47.91,47.86,47.91,20582.0,42.4141,42.4407,42.3964,42.4407,20582.0
2023-02-28 14:45:00,47.91,47.93,47.88,47.92,22481.0,42.4407,42.4584,42.4141,42.4496,22481.0
2023-02-28 14:50:00,47.91,47.94,47.87,47.9,24851.0,42.4407,42.4673,42.4053,42.4319,24851.0
2023-02-28 14:55:00,47.9,47.92,47.87,47.89,25419.0,42.4319,42.4496,42.4053,42.423,25419.0
2023-02-28 15:00:00,47.88,47.88,47.81,47.87,33020.0,42.4141,42.4141,42.3521,42.4053,33020.0
2023-02-28 15:05:00,47.87,47.89,47.82,47.89,34092.0,42.4053,42.423,42.361,42.423,34092.0
2023-02-28 15:10:00,47.89,47.9,47.85,47.87,25457.0,42.423,42.4319,42.3876,42.4053,25457.0
2023-02-28 15:15:00,47.86,47.88,47.83,47.86,43026.0,42.3964,42.4141,42.3699,42.3964,43026.0
2023-02-28 15:20:00,47.86,47.87,47.82,47.83,37771.0,42.3964,42.4053,42.361,42.3699,37771.0
2023-02-28 15:25:00,47.83,47.87,47.82,47.84,40878.0,42.3699,42.4053,42.361,42.3787,40878.0
2023-02-28 15:30:00,47.84,47.85,47.77,47.79,45844.0,42.3787,42.3876,42.3167,42.3344,45844.0
2023-02-28 15:35:00,47.79,47.79,47.74,47.75,67371.0,42.3344,42.3344,42.2901,42.299,67371.0
2023-02-28 15:40:00,47.76,47.8,47.74,47.79,84968.0,42.3078,42.3433,42.2901,42.3344,84968.0
2023-02-28 15:45:00,47.79,47.81,47.74,47.76,96749.0,42.3344,42.3521,42.2901,42.3078,96749.0
2023-02-28 15:50:00,47.75,47.8,47.7,47.79,196175.0,42.299,42.3433,42.2547,42.3344,196175.0
2023-02-28 15:55:00,47.78,47.84,47.7,47.7,642429.0,42.3256,42.3787,42.2547,42.2547,642429.0
2023-03-01 09:30:00,47.19,47.33,47.12,47.3,137716.0,41.8029,41.9269,41.7409,41.9004,137716.0
2023-03-01 09:35:00,47.3,47.45,47.28,47.41,59136.0,41.9004,42.0332,41.8826,41.9978,59136.0
2023-03-01 09:40:00,47.41,47.43,47.23,47.24,44658.0,41.9978,42.0155,41.8384,41.8472,44658.0
2023-03-01 09:45:00,47.24,47.28,47.14,47.23,33238.0,41.8472,41.8826,41.7586,41.8384,33238.0
2023-03-01 09:50:00,47.23,47.27,47.17,47.18,54805.0,41.8384,41.8738,41.7852,41.7941,54805.0
2023-03-01 09:55:00,47.18,47.26,47.18,47.25,40401.0,41.7941,41.8649,41.7941,41.8561,40401.0
2023-03-01 10:00:00,47.25,47.29,47.11,47.23,72664.0,41.8561,41.8915,41.732,41.8384,72664.0
2023-03-01 10:05:00,47.22,47.22,47.01,47.02,76064.0,41.8295,41.8295,41.6435,41.6523,76064.0
2023-03-01 10:10:00,47.01,47.01,46.9,46.97,112412.0,41.6435,41.6435,41.546,41.608,112412.0
2023-03-01 10:15:00,46.97,47.05,46.94,47.04,107883.0,41.608,41.6789,41.5815,41.67,107883.0
2023-03-01 10:20:00,47.04,47.15,47.04,47.13,59418.0,41.67,41.7675,41.67,41.7498,59418.0
2023-03-01 10:25:00,47.12,47.14,47.08,47.13,76331.0,41.7409,41.7586,41.7055,41.7498,76331.0
2023-03-01 10:30:00,47.12,47.13,47.03,47.1,43093.0,41.7409,41.7498,41.6612,41.7232,43093.0
2023-03-01 10:35:00,47.1,47.24,47.09,47.16,38990.0,41.7232,41.8472,41.7143,41.7763,38990.0
2023-03-01 10:40:00,47.16,47.2,47.14,47.2,28112.0,41.7763,41.8118,41.7586,41.8118,28112.0
2023-03-01 10:45:00,47.2,47.31,47.2,47.3,57247.0,41.8118,41.9092,41.8118,41.9004,57247.0
2023-03-01 10:50:00,47.3,47.34,47.25,47.28,36196.0,41.9004,41.9358,41.8561,41.8826,36196.0
2023-03-01 10:55:00,47.28,47.37,47.26,47.34,44707.0,41.8826,41.9624,41.8649,41.9358,44707.0
2023-03-01 11:00:00,47.34,47.35,47.25,47.27,29887.0,41.9358,41.9447,41.8561,41.8738,29887.0
2023-03-01 11:05:00,47.27,47.28,47.11,47.15,32694.0,41.8738,41.8826,41.732,41.7675,32694.0
2023-03-01 11:10:00,47.14,47.15,47.07,47.08,44030.0,41.7586,41.7675,41.6966,41.7055,44030.0
2023-03-01 11:15:00,47.09,47.09,47.01,47.02,40642.0,41.7143,41.7143,41.6435,41.6523,40642.0
2023-03-01 11:20:00,47.03,47.08,47.0,47.05,39964.0,41.6612,41.7055,41.6346,41.6789,39964.0
2023-03-01 11:25:00,47.05,47.11,47.03,47.09,44132.0,41.6789,41.732,41.6612,41.7143,44132.0
2023-03-01 11:30:00,47.09,47.13,47.08,47.1,28054.0,41.7143,41.7498,41.7055,41.7232,28054.0
2023-03-01 11:35:00,47.09,47.17,47.09,47.16,34645.0,41.7143,41.7852,41.7143,41.7763,34645.0
2023-03-01 11:40:00,47.16,47.24,47.16,47.18,34111.0,41.7763,41.8472,41.7763,41.7941,34111.0
2023-03-01 11:45:00,47.19,47.29,47.18,47.23,38033.0,41.8029,41.8915,41.7941,41.8384,38033.0
2023-03-01 11:50:00,47.23,47.26,47.2,47.2,23336.0,41.8384,41.8649,41.8118,41.8118,23336.0
2023-03-01 11:55:00,47.21,47.23,47.16,47.18,21364.0,41.8206,41.8384,41.7763,41.7941,21364.0
2023-03-01 12:00:00,47.18,47.22,47.18,47.18,25621.0,41.7941,41.8295,41.7941,41.7941,25621.0
2023-03-01 12:05:00,47.19,47.23,47.17,47.23,25994.0,41.8029,41.8384,41.7852,41.8384,25994.0
2023-03-01 12:10:00,47.22,47.27,47.19,47.23,31754.0,41.8295,41.8738,41.8029,41.8384,31754.0
2023-03-01 12:15:00,47.24,47.26,47.21,47.22,17071.0,41.8472,41.8649,41.8206,41.8295,17071.0
2023-03-01 12:20:00,47.22,47.27,47.2,47.23,22433.0,41.8295,41.8738,41.8118,41.8384,22433.0
2023-03-01 12:25:00,47.23,47.26,47.22,47.23,22359.0,41.8384,41.8649,41.8295,41.8384,22359.0
2023-03-01 12:30:00,47.23,47.25,47.21,47.22,14084.0,41.8384,41.8561,41.8206,41.8295,14084.0
2023-03-01 12:35:00,47.22,47.28,47.21,47.25,20724.0,41.8295,41.8826,41.8206,41.8561,20724.0
2023-03-01 12:40:00,47.25,47.3,47.24,47.3,27026.0,41.8561,41.9004,41.8472,41.9004,27026.0
2023-03-01 12:45:00,47.29,47.33,47.28,47.28,29537.0,41.8915,41.9269,41.8826,41.8826,29537.0
2023-03-01 12:50:00,47.28,47.32,47.27,47.28,19357.0,41.8826,41.9181,41.8738,41.8826,19357.0
2023-03-01 12:55:00,47.29,47.29,47.23,47.26,17097.0,41.8915,41.8915,41.8384,41.8649,17097.0
2023-03-01 13:00:00,47.26,47.26,47.21,47.22,20707.0,41.8649,41.8649,41.8206,41.8295,20707.0
2023-03-01 13:05:00,47.22,47.27,47.2,47.24,62873.0,41.8295,41.8738,41.8118,41.8472,62873.0
2023-03-01 13:10:00,47.23,47.27,47.23,47.26,23690.0,41.8384,41.8738,41.8384,41.8649,23690.0
2023-03-01 13:15:00,47.27,47.28,47.22,47.23,27533.0,41.8738,41.8826,41.8295,41.8384,27533.0
2023-03-01 13:20:00,47.22,47.23,47.15,47.16,17165.0,41.8295,41.8384,41.7675,41.7763,17165.0
2023-03-01 13:25:00,47.16,47.18,47.11,47.12,17618.0,41.7763,41.7941,41.732,41.7409,17618.0
2023-03-01 13:30:00,47.12,47.12,47.05,47.07,21585.0,41.7409,41.7409,41.6789,41.6966,21585.0
2023-03-01 13:35:00,47.08,47.1,47.05,47.08,21627.0,41.7055,41.7232,41.6789,41.7055,21627.0
2023-03-01 13:40:00,47.08,47.11,47.04,47.08,42885.0,41.7055,41.732,41.67,41.7055,42885.0
2023-03-01 13:45:00,47.08,47.14,47.07,47.14,31682.0,41.7055,41.7586,41.6966,41.7586,31682.0
2023-03-01 13:50:00,47.14,47.15,47.1,47.13,18716.0,41.7586,41.7675,41.7232,41.7498,18716.0
2023-03-01 13:55:00,47.12,47.14,47.09,47.13,18375.0,41.7409,41.7586,41.7143,41.7498,18375.0
2023-03-01 14:00:00,47.12,47.15,47.09,47.14,37161.0,41.7409,41.7675,41.7143,41.7586,37161.0
2023-03-01 14:05:00,47.13,47.14,47.08,47.11,28506.0,41.7498,41.7586,41.7055,41.732,28506.0
2023-03-01 14:10:00,47.12,47.14,47.1,47.13,46680.0,41.7409,41.7586,41.7232,41.7498,46680.0
2023-03-01 14:15:00,47.12,47.15,47.07,47.14,97127.0,41.7409,41.7675,41.6966,41.7586,97127.0
2023-03-01 14:20:00,47.14,47.18,47.13,47.18,43002.0,41.7586,41.7941,41.7498,41.7941,43002.0
2023-03-01 14:25:00,47.18,47.19,47.07,47.08,29939.0,41.7941,41.8029,41.6966,41.7055,29939.0
2023-03-01 14:30:00,47.07,47.11,47.06,47.11,75213.0,41.6966,41.732,41.6878,41.732,75213.0
2023-03-01 14:35:00,47.1,47.14,47.1,47.14,46707.0,41.7232,41.7586,41.7232,41.7586,46707.0
2023-03-01 14:40:00,47.14,47.14,47.07,47.11,61058.0,41.7586,41.7586,41.6966,41.732,61058.0
2023-03-01 14:45:00,47.1,47.13,47.07,47.1,94978.0,41.7232,41.7498,41.6966,41.7232,94978.0
2023-03-01 14:50:00,47.11,47.12,47.05,47.09,37167.0,41.732,41.7409,41.6789,41.7143,37167.0
2023-03-01 14:55:00,47.09,47.12,47.07,47.09,31916.0,41.7143,41.7409,41.6966,41.7143,31916.0
2023-03-01 15:00:00,47.09,47.15,47.09,47.13,39034.0,41.7143,41.7675,41.7143,41.7498,39034.0
2023-03-01 15:05:00,47.12,47.14,47.11,47.13,46709.0,41.7409,41.7586,41.732,41.7498,46709.0
2023-03-01 15:10:00,47.14,47.14,47.09,47.11,35021.0,41.7586,41.7586,41.7143,41.732,35021.0
2023-03-01 15:15:00,47.11,47.13,47.07,47.13,35614.0,41.732,41.7498,41.6966,41.7498,35614.0
2023-03-01 15:20:00,47.13,47.15,47.1,47.12,34164.0,41.7498,41.7675,41.7232,41.7409,34164.0
2023-03-01 15:25:00,47.12,47.12,47.07,47.1,35159.0,41.7409,41.7409,41.6966,41.7232,35159.0
2023-03-01 15:30:00,47.1,47.19,47.08,47.18,168625.0,41.7232,41.8029,41.7055,41.7941,168625.0
2023-03-01 15:35:00,47.17,47.21,47.12,47.2,68620.0,41.7852,41.8206,41.7409,41.8118,68620.0
2023-03-01 15:40:00,47.2,47.25,47.19,47.23,71437.0,41.8118,41.8561,41.8029,41.8384,71437.0
2023-03-01 15:45:00,47.23,47.32,47.23,47.3,134202.0,41.8384,41.9181,41.8384,41.9004,134202.0
2023-03-01 15:50:00,47.3,47.31,47.22,47.23,196057.0,41.9004,41.9092,41.8295,41.8384,196057.0
2023-03-01 15:55:00,47.23,47.32,47.17,47.32,775799.0,41.8384,41.9181,41.7852,41.9181,775799.0
2023-03-02 09:30:00,47.18,47.18,46.92,46.94,116022.0,41.7941,41.7941,41.5637,41.5815,116022.0
2023-03-02 09:35:00,46.94,46.94,46.66,46.72,74346.0,41.5815,41.5815,41.3334,41.3866,74346.0
2023-03-02 09:40:00,46.72,46.73,46.41,46.43,54755.0,41.3866,41.3954,41.112,41.1297,54755.0
2023-03-02 09:45:00,46.42,46.43,46.26,46.34,57972.0,41.1208,41.1297,40.9791,41.05,57972.0
2023-03-02 09:50:00,46.34,46.46,46.32,46.41,55517.0,41.05,41.1563,41.0322,41.112,55517.0
2023-03-02 09:55:00,46.42,46.46,46.27,46.28,114307.0,41.1208,41.1563,40.9879,40.9968,114307.0
2023-03-02 10:00:00,46.28,46.51,46.28,46.49,51008.0,40.9968,41.2005,40.9968,41.1828,51008.0
2023-03-02 10:05:00,46.5,46.57,46.46,46.54,47599.0,41.1917,41.2537,41.1563,41.2271,47599.0
2023-03-02 10:10:00,46.54,46.59,46.5,46.58,26895.0,41.2271,41.2714,41.1917,41.2626,26895.0
2023-03-02 10:15:00,46.57,46.62,46.54,46.61,40908.0,41.2537,41.298,41.2271,41.2891,40908.0
2023-03-02 10:20:00,46.61,46.63,46.42,46.47,50441.0,41.2891,41.3068,41.1208,41.1651,50441.0
2023-03-02 10:25:00,46.47,46.55,46.43,46.44,32777.0,41.1651,41.236,41.1297,41.1385,32777.0
2023-03-02 10:30:00,46.44,46.53,46.42,46.52,48104.0,41.1385,41.2183,41.1208,41.2094,48104.0
2023-03-02 10:35:00,46.52,46.57,46.51,46.53,29079.0,41.2094,41.2537,41.2005,41.2183,29079.0
2023-03-02 10:40:00,46.51,46.51,46.4,46.41,36954.0,41.2005,41.2005,41.1031,41.112,36954.0
2023-03-02 10:45:00,46.41,46.48,46.41,46.43,28187.0,41.112,41.174,41.112,41.1297,28187.0
2023-03-02 10:50:00,46.42,46.5,46.41,46.47,32649.0,41.1208,41.1917,41.112,41.1651,32649.0
2023-03-02 10:55:00,46.48,46.5,46.44,46.46,39370.0,41.174,41.1917,41.1385,41.1563,39370.0
2023-03-02 11:00:00,46.47,46.51,46.42,46.43,23895.0,41.1651,41.2005,41.1208,41.1297,23895.0
2023-03-02 11:05:00,46.42,46.53,46.42,46.5,37051.0,41.1208,41.2183,41.1208,41.1917,37051.0
2023-03-02 11:10:00,46.49,46.5,46.44,46.45,23378.0,41.1828,41.1917,41.1385,41.1474,23378.0
2023-03-02 11:15:00,46.45,46.5,46.43,46.47,27991.0,41.1474,41.1917,41.1297,41.1651,27991.0
2023-03-02 11:20:00,46.47,46.48,46.4,46.41,19725.0,41.1651,41.174,41.1031,41.112,19725.0
2023-03-02 11:25:00,46.4,46.41,46.34,46.4,48142.0,41.1031,41.112,41.05,41.1031,48142.0
2023-03-02 11:30:00,46.4,46.42,46.32,46.32,24444.0,41.1031,41.1208,41.0322,41.0322,24444.0
2023-03-02 11:35:00,46.31,46.32,46.2,46.22,52781.0,41.0234,41.0322,40.9259,40.9436,52781.0
2023-03-02 11:40:00,46.21,46.26,46.17,46.19,22843.0,40.9348,40.9791,40.8994,40.9171,22843.0
2023-03-02 11:45:00,46.18,46.2,46.12,46.16,39403.0,40.9082,40.9259,40.8551,40.8905,39403.0
2023-03-02 11:50:00,46.16,46.23,46.14,46.14,26437.0,40.8905,40.9525,40.8728,40.8728,26437.0
2023-03-02 11:55:00,46.14,46.15,46.09,46.11,31848.0,40.8728,40.8816,40.8285,40.8462,31848.0
2023-03-02 12:00:00,46.11,46.15,46.08,46.14,32865.0,40.8462,40.8816,40.8196,40.8728,32865.0
2023-03-02 12:05:00,46.14,46.14,46.0,46.01,78907.0,40.8728,40.8728,40.7488,40.7576,78907.0
2023-03-02 12:10:00,46.01,46.06,45.99,46.03,59754.0,40.7576,40.8019,40.7399,40.7753,59754.0
2023-03-02 12:15:00,46.03,46.04,45.95,45.96,59091.0,40.7753,40.7842,40.7045,40.7133,59091.0
2023-03-02 12:20:00,45.97,45.98,45.93,45.96,35230.0,40.7222,40.731,40.6868,40.7133,35230.0
2023-03-02 12:25:00,45.97,46.03,45.96,45.96,30088.0,40.7222,40.7753,40.7133,40.7133,30088.0
2023-03-02 12:30:00,45.96,46.05,45.96,46.01,34403.0,40.7133,40.7931,40.7133,40.7576,34403.0
2023-03-02 12:35:00,46.02,46.04,45.98,45.99,26098.0,40.7665,40.7842,40.731,40.7399,26098.0
2023-03-02 12:40:00,45.98,45.99,45.92,45.93,19831.0,40.731,40.7399,40.6779,40.6868,19831.0
2023-03-02 12:45:00,45.92,45.96,45.9,45.91,23798.0,40.6779,40.7133,40.6602,40.669,23798.0
2023-03-02 12:50:00,45.91,46.0,45.9,45.99,67538.0,40.669,40.7488,40.6602,40.7399,67538.0
2023-03-02 12:55:00,45.98,46.07,45.98,46.07,102284.0,40.731,40.8108,40.731,40.8108,102284.0
2023-03-02 13:00:00,46.07,46.11,46.03,46.03,36796.0,40.8108,40.8462,40.7753,40.7753,36796.0
2023-03-02 13:05:00,46.03,46.05,45.98,45.98,32190.0,40.7753,40.7931,40.731,40.731,32190.0
2023-03-02 13:10:00,45.99,46.01,45.97,45.99,31976.0,40.7399,40.7576,40.7222,40.7399,31976.0
2023-03-02 13:15:00,46.0,46.0,45.91,45.95,36387.0,40.7488,40.7488,40.669,40.7045,36387.0
2023-03-02 13:20:00,45.96,46.03,45.95,45.97,103352.0,40.7133,40.7753,40.7045,40.7222,103352.0
2023-03-02 13:25:00,45.96,46.01,45.91,45.91,63209.0,40.7133,40.7576,40.669,40.669,63209.0
2023-03-02 13:30:00,45.91,45.99,45.91,45.97,47082.0,40.669,40.7399,40.669,40.7222,47082.0
2023-03-02 13:35:00,45.96,46.18,45.96,46.07,48023.0,40.7133,40.9082,40.7133,40.8108,48023.0
2023-03-02 13:40:00,46.07,46.13,46.06,46.09,43413.0,40.8108,40.8639,40.8019,40.8285,43413.0
2023-03-02 13:45:00,46.1,46.14,46.08,46.13,34073.0,40.8373,40.8728,40.8196,40.8639,34073.0
2023-03-02 13:50:00,46.12,46.15,46.09,46.14,39406.0,40.8551,40.8816,40.8285,40.8728,39406.0
2023-03-02 13:55:00,46.14,46.2,46.14,46.19,40648.0,40.8728,40.9259,40.8728,40.9171,40648.0
2023-03-02 14:00:00,46.19,46.27,46.18,46.26,28213.0,40.9171,40.9879,40.9082,40.9791,28213.0
2023-03-02 14:05:00,46.25,46.29,46.23,46.25,43247.0,40.9702,41.0057,40.9525,40.9702,43247.0
2023-03-02 14:10:00,46.25,46.26,46.1,46.11,47149.0,40.9702,40.9791,40.8373,40.8462,47149.0
2023-03-02 14:15:00,46.11,46.16,46.08,46.16,39988.0,40.8462,40.8905,40.8196,40.8905,39988.0
2023-03-02 14:20:00,46.16,46.2,46.15,46.19,86201.0,40.8905,40.9259,40.8816,40.9171,86201.0
2023-03-02 14:25:00,46.19,46.27,46.16,46.25,33908.0,40.9171,40.9879,40.8905,40.9702,33908.0
2023-03-02 14:30:00,46.25,46.28,46.16,46.18,43449.0,40.9702,40.9968,40.8905,40.9082,43449.0
2023-03-02 14:35:00,46.17,46.18,46.13,46.15,31518.0,40.8994,40.9082,40.8639,40.8816,31518.0
2023-03-02 14:40:00,46.15,46.19,46.13,46.18,32563.0,40.8816,40.9171,40.8639,40.9082,32563.0
2023-03-02 14:45:00,46.18,46.19,46.16,46.19,19105.0,40.9082,40.9171,40.8905,40.9171,19105.0
2023-03-02 14:50:00,46.19,46.21,46.16,46.18,27153.0,40.9171,40.9348,40.8905,40.9082,27153.0
2023-03-02 14:55:00,46.19,46.24,46.17,46.23,37312.0,40.9171,40.9614,40.8994,40.9525,37312.0
2023-03-02 15:00:00,46.23,46.25,46.17,46.19,34810.0,40.9525,40.9702,40.8994,40.9171,34810.0
2023-03-02 15:05:00,46.18,46.22,46.16,46.18,44399.0,40.9082,40.9436,40.8905,40.9082,44399.0
2023-03-02 15:10:00,46.18,46.24,46.16,46.23,36328.0,40.9082,40.9614,40.8905,40.9525,36328.0
2023-03-02 15:15:00,46.23,46.29,46.22,46.28,66167.0,40.9525,41.0057,40.9436,40.9968,66167.0
2023-03-02 15:20:00,46.28,46.34,46.28,46.33,83794.0,40.9968,41.05,40.9968,41.0411,83794.0
2023-03-02 15:25:00,46.33,46.33,46.27,46.28,46219.0,41.0411,41.0411,40.9879,40.9968,46219.0
2023-03-02 15:30:00,46.28,46.37,46.28,46.37,64823.0,40.9968,41.0765,40.9968,41.0765,64823.0
2023-03-02 15:35:00,46.36,46.46,46.34,46.43,49294.0,41.0677,41.1563,41.05,41.1297,49294.0
2023-03-02 15:40:00,46.43,46.44,46.38,46.39,73157.0,41.1297,41.1385,41.0854,41.0942,73157.0
2023-03-02 15:45:00,46.38,46.43,46.37,46.4,113955.0,41.0854,41.1297,41.0765,41.1031,113955.0
2023-03-02 15:50:00,46.39,46.4,46.29,46.32,156263.0,41.0942,41.1031,41.0057,41.0322,156263.0
2023-03-02 15:55:00,46.32,46.35,46.3,46.31,417427.0,41.0322,41.0588,41.0145,41.0234,417427.0
2023-03-03 09:30:00,46.52,46.64,46.46,46.5,99866.0,41.2094,41.3157,41.1563,41.1917,99866.0
2023-03-03 09:35:00,46.51,46.6,46.49,46.54,40555.0,41.2005,41.2803,41.1828,41.2271,40555.0
2023-03-03 09:40:00,46.54,46.54,46.39,46.42,34645.0,41.2271,41.2271,41.0942,41.1208,34645.0
2023-03-03 09:45:00,46.43,46.59,46.38,46.55,66615.0,41.1297,41.2714,41.0854,41.236,66615.0
2023-03-03 09:50:00,46.55,46.67,46.54,46.66,47997.0,41.236,41.3423,41.2271,41.3334,47997.0
2023-03-03 09:55:00,46.66,46.77,46.63,46.64,33129.0,41.3334,41.4309,41.3068,41.3157,33129.0
2023-03-03 10:00:00,46.65,46.67,46.45,46.58,56535.0,41.3246,41.3423,41.1474,41.2626,56535.0
2023-03-03 10:05:00,46.57,46.58,46.46,46.47,33930.0,41.2537,41.2626,41.1563,41.1651,33930.0
2023-03-03 10:10:00,46.47,46.6,46.47,46.59,26534.0,41.1651,41.2803,41.1651,41.2714,26534.0
2023-03-03 10:15:00,46.59,46.67,46.57,46.64,50664.0,41.2714,41.3423,41.2537,41.3157,50664.0
2023-03-03 10:20:00,46.63,46.77,46.63,46.71,41911.0,41.3068,41.4309,41.3068,41.3777,41911.0
2023-03-03 10:25:00,46.72,46.76,46.7,46.75,24379.0,41.3866,41.422,41.3689,41.4131,24379.0
2023-03-03 10:30:00,46.75,46.76,46.66,46.7,27388.0,41.4131,41.422,41.3334,41.3689,27388.0
2023-03-03 10:35:00,46.7,46.72,46.66,46.72,24176.0,41.3689,41.3866,41.3334,41.3866,24176.0
2023-03-03 10:40:00,46.72,46.76,46.7,46.76,35032.0,41.3866,41.422,41.3689,41.422,35032.0
2023-03-03 10:45:00,46.75,46.77,46.69,46.73,27480.0,41.4131,41.4309,41.36,41.3954,27480.0
2023-03-03 10:50:00,46.73,46.76,46.7,46.72,27302.0,41.3954,41.422,41.3689,41.3866,27302.0
2023-03-03 10:55:00,46.72,46.73,46.68,46.7,50515.0,41.3866,41.3954,41.3511,41.3689,50515.0
2023-03-03 11:00:00,46.7,46.78,46.69,46.73,48056.0,41.3689,41.4397,41.36,41.3954,48056.0
2023-03-03 11:05:00,46.75,46.78,46.73,46.74,15858.0,41.4131,41.4397,41.3954,41.4043,15858.0
2023-03-03 11:10:00,46.73,46.74,46.68,46.69,17388.0,41.3954,41.4043,41.3511,41.36,17388.0
2023-03-03 11:15:00,46.7,46.74,46.69,46.73,15519.0,41.3689,41.4043,41.36,41.3954,15519.0
2023-03-03 11:20:00,46.73,46.75,46.7,46.75,21537.0,41.3954,41.4131,41.3689,41.4131,21537.0
2023-03-03 11:25:00,46.75,46.78,46.74,46.76,17204.0,41.4131,41.4397,41.4043,41.422,17204.0
2023-03-03 11:30:00,46.76,46.8,46.75,46.76,28953.0,41.422,41.4574,41.4131,41.422,28953.0
2023-03-03 11:35:00,46.77,46.81,46.74,46.77,32990.0,41.4309,41.4663,41.4043,41.4309,32990.0
2023-03-03 11:40:00,46.77,46.8,46.76,46.77,19763.0,41.4309,41.4574,41.422,41.4309,19763.0
2023-03-03 11:45:00,46.77,46.81,46.76,46.8,27600.0,41.4309,41.4663,41.422,41.4574,27600.0
2023-03-03 11:50:00,46.8,46.84,46.77,46.83,22359.0,41.4574,41.4929,41.4309,41.484,22359.0
2023-03-03 11:55:00,46.83,46.87,46.81,46.87,20920.0,41.484,41.5194,41.4663,41.5194,20920.0
2023-03-03 12:00:00,46.86,46.87,46.84,46.84,15895.0,41.5106,41.5194,41.4929,41.4929,15895.0
2023-03-03 12:05:00,46.85,46.9,46.85,46.89,15746.0,41.5017,41.546,41.5017,41.5372,15746.0
2023-03-03 12:10:00,46.89,46.93,46.88,46.89,19790.0,41.5372,41.5726,41.5283,41.5372,19790.0
2023-03-03 12:15:00,46.89,46.9,46.87,46.87,23729.0,41.5372,41.546,41.5194,41.5194,23729.0
2023-03-03 12:20:00,46.88,46.88,46.83,46.84,20940.0,41.5283,41.5283,41.484,41.4929,20940.0
2023-03-03 12:25:00,46.84,46.84,46.8,46.8,18981.0,41.4929,41.4929,41.4574,41.4574,18981.0
2023-03-03 12:30:00,46.81,46.88,46.81,46.86,31327.0,41.4663,41.5283,41.4663,41.5106,31327.0
2023-03-03 12:35:00,46.86,46.9,46.84,46.9,20654.0,41.5106,41.546,41.4929,41.546,20654.0
2023-03-03 12:40:00,46.91,46.92,46.87,46.89,22788.0,41.5549,41.5637,41.5194,41.5372,22788.0
2023-03-03 12:45:00,46.89,46.91,46.87,46.88,15018.0,41.5372,41.5549,41.5194,41.5283,15018.0
2023-03-03 12:50:00,46.88,46.92,46.88,46.91,20970.0,41.5283,41.5637,41.5283,41.5549,20970.0
2023-03-03 12:55:00,46.91,46.96,46.91,46.96,15708.0,41.5549,41.5992,41.5549,41.5992,15708.0
2023-03-03 13:00:00,46.96,46.96,46.94,46.95,15793.0,41.5992,41.5992,41.5815,41.5903,15793.0
2023-03-03 13:05:00,46.95,46.97,46.92,46.95,21322.0,41.5903,41.608,41.5637,41.5903,21322.0
2023-03-03 13:10:00,46.95,46.96,46.91,46.91,21692.0,41.5903,41.5992,41.5549,41.5549,21692.0
2023-03-03 13:15:00,46.91,46.91,46.85,46.86,26856.0,41.5549,41.5549,41.5017,41.5106,26856.0
2023-03-03 13:20:00,46.87,46.87,46.82,46.82,13210.0,41.5194,41.5194,41.4752,41.4752,13210.0
2023-03-03 13:25:00,46.83,46.86,46.81,46.83,26059.0,41.484,41.5106,41.4663,41.484,26059.0
2023-03-03 13:30:00,46.83,46.88,46.81,46.82,23271.0,41.484,41.5283,41.4663,41.4752,23271.0
2023-03-03 13:35:00,46.82,46.85,46.8,46.84,26044.0,41.4752,41.5017,41.4574,41.4929,26044.0
2023-03-03 13:40:00,46.84,46.86,46.83,46.84,27743.0,41.4929,41.5106,41.484,41.4929,27743.0
2023-03-03 13:45:00,46.84,46.87,46.84,46.84,21827.0,41.4929,41.5194,41.4929,41.4929,21827.0
2023-03-03 13:50:00,46.84,46.86,46.81,46.81,42215.0,41.4929,41.5106,41.4663,41.4663,42215.0
2023-03-03 13:55:00,46.81,46.83,46.78,46.79,31889.0,41.4663,41.484,41.4397,41.4486,31889.0
2023-03-03 14:00:00,46.8,46.82,46.78,46.8,25843.0,41.4574,41.4752,41.4397,41.4574,25843.0
2023-03-03 14:05:00,46.8,46.86,46.79,46.85,32711.0,41.4574,41.5106,41.4486,41.5017,32711.0
2023-03-03 14:10:00,46.85,46.95,46.84,46.95,37205.0,41.5017,41.5903,41.4929,41.5903,37205.0
2023-03-03 14:15:00,46.95,46.97,46.93,46.95,19004.0,41.5903,41.608,41.5726,41.5903,19004.0
2023-03-03 14:20:00,46.96,46.99,46.95,46.96,28562.0,41.5992,41.6257,41.5903,41.5992,28562.0
2023-03-03 14:25:00,46.95,46.96,46.91,46.93,44727.0,41.5903,41.5992,41.5549,41.5726,44727.0
2023-03-03 14:30:00,46.93,46.94,46.9,46.9,27003.0,41.5726,41.5815,41.546,41.546,27003.0
2023-03-03 14:35:00,46.91,46.91,46.85,46.85,63510.0,41.5549,41.5549,41.5017,41.5017,63510.0
2023-03-03 14:40:00,46.85,46.91,46.85,46.89,34339.0,41.5017,41.5549,41.5017,41.5372,34339.0
2023-03-03 14:45:00,46.89,46.93,46.87,46.92,20960.0,41.5372,41.5726,41.5194,41.5637,20960.0
2023-03-03 14:50:00,46.91,46.94,46.91,46.93,26442.0,41.5549,41.5815,41.5549,41.5726,26442.0
2023-03-03 14:55:00,46.93,46.97,46.91,46.97,21952.0,41.5726,41.608,41.5549,41.608,21952.0
2023-03-03 15:00:00,46.97,47.03,46.97,47.02,27076.0,41.608,41.6612,41.608,41.6523,27076.0
2023-03-03 15:05:00,47.03,47.09,47.02,47.09,29995.0,41.6612,41.7143,41.6523,41.7143,29995.0
2023-03-03 15:10:00,47.1,47.11,47.06,47.07,37977.0,41.7232,41.732,41.6878,41.6966,37977.0
2023-03-03 15:15:00,47.07,47.09,47.05,47.08,26009.0,41.6966,41.7143,41.6789,41.7055,26009.0
2023-03-03 15:20:00,47.08,47.1,47.07,47.08,23971.0,41.7055,41.7232,41.6966,41.7055,23971.0
2023-03-03 15:25:00,47.08,47.12,47.06,47.11,33821.0,41.7055,41.7409,41.6878,41.732,33821.0
2023-03-03 15:30:00,47.1,47.12,47.06,47.1,46397.0,41.7232,41.7409,41.6878,41.7232,46397.0
2023-03-03 15:35:00,47.09,47.1,47.06,47.07,37560.0,41.7143,41.7232,41.6878,41.6966,37560.0
2023-03-03 15:40:00,47.07,47.08,47.04,47.07,57078.0,41.6966,41.7055,41.67,41.6966,57078.0
2023-03-03 15:45:00,47.07,47.07,47.02,47.05,57886.0,41.6966,41.6966,41.6523,41.6789,57886.0
2023-03-03 15:50:00,47.05,47.14,47.05,47.14,162213.0,41.6789,41.7586,41.6789,41.7586,162213.0
2023-03-03 15:55:00,47.14,47.16,47.07,47.11,298011.0,41.7586,41.7763,41.6966,41.732,298011.0
2023-03-06 09:30:00,47.18,47.19,47.0,47.16,164851.0,41.7941,41.8029,41.6346,41.7763,164851.0
2023-03-06 09:35:00,47.16,47.19,47.08,47.11,62413.0,41.7763,41.8029,41.7055,41.732,62413.0
2023-03-06 09:40:00,47.12,47.17,47.05,47.16,38717.0,41.7409,41.7852,41.6789,41.7763,38717.0
2023-03-06 09:45:00,47.17,47.3,47.14,47.3,46846.0,41.7852,41.9004,41.7586,41.9004,46846.0
2023-03-06 09:50:00,47.3,47.32,47.22,47.23,42290.0,41.9004,41.9181,41.8295,41.8384,42290.0
2023-03-06 09:55:00,47.23,47.31,47.22,47.3,44056.0,41.8384,41.9092,41.8295,41.9004,44056.0
2023-03-06 10:00:00,47.3,47.32,47.23,47.32,36396.0,41.9004,41.9181,41.8384,41.9181,36396.0
2023-03-06 10:05:00,47.31,47.46,47.3,47.41,42033.0,41.9092,42.0421,41.9004,41.9978,42033.0
2023-03-06 10:10:00,47.41,47.46,47.36,47.46,44395.0,41.9978,42.0421,41.9535,42.0421,44395.0
2023-03-06 10:15:00,47.47,47.51,47.45,47.49,28636.0,42.051,42.0864,42.0332,42.0687,28636.0
2023-03-06 10:20:00,47.48,47.51,47.44,47.48,59490.0,42.0598,42.0864,42.0244,42.0598,59490.0
2023-03-06 10:25:00,47.49,47.51,47.44,47.49,46760.0,42.0687,42.0864,42.0244,42.0687,46760.0
2023-03-06 10:30:00,47.49,47.53,47.47,47.5,42445.0,42.0687,42.1041,42.051,42.0775,42445.0
2023-03-06 10:35:00,47.5,47.52,47.42,47.44,51853.0,42.0775,42.0952,42.0067,42.0244,51853.0
2023-03-06 10:40:00,47.44,47.53,47.42,47.52,59785.0,42.0244,42.1041,42.0067,42.0952,59785.0
2023-03-06 10:45:00,47.52,47.54,47.4,47.43,44767.0,42.0952,42.113,41.9889,42.0155,44767.0
2023-03-06 10:50:00,47.42,47.56,47.42,47.54,130189.0,42.0067,42.1307,42.0067,42.113,130189.0
2023-03-06 10:55:00,47.54,47.55,47.47,47.48,33595.0,42.113,42.1218,42.051,42.0598,33595.0
2023-03-06 11:00:00,47.48,47.51,47.46,47.51,24842.0,42.0598,42.0864,42.0421,42.0864,24842.0
2023-03-06 11:05:00,47.5,47.54,47.48,47.51,30895.0,42.0775,42.113,42.0598,42.0864,30895.0
2023-03-06 11:10:00,47.51,47.53,47.49,47.53,40708.0,42.0864,42.1041,42.0687,42.1041,40708.0
2023-03-06 11:15:00,47.53,47.55,47.49,47.52,37992.0,42.1041,42.1218,42.0687,42.0952,37992.0
2023-03-06 11:20:00,47.52,47.54,47.43,47.45,36313.0,42.0952,42.113,42.0155,42.0332,36313.0
2023-03-06 11:25:00,47.45,47.45,47.28,47.29,47968.0,42.0332,42.0332,41.8826,41.8915,47968.0
2023-03-06 11:30:00,47.29,47.33,47.25,47.3,97490.0,41.8915,41.9269,41.8561,41.9004,97490.0
2023-03-06 11:35:00,47.3,47.36,47.29,47.34,25960.0,41.9004,41.9535,41.8915,41.9358,25960.0
2023-03-06 11:40:00,47.35,47.36,47.32,47.34,21326.0,41.9447,41.9535,41.9181,41.9358,21326.0
2023-03-06 11:45:00,47.34,47.37,47.3,47.35,39497.0,41.9358,41.9624,41.9004,41.9447,39497.0
2023-03-06 11:50:00,47.34,47.35,47.3,47.34,34513.0,41.9358,41.9447,41.9004,41.9358,34513.0
2023-03-06 11:55:00,47.35,47.39,47.32,47.39,27969.0,41.9447,41.9801,41.9181,41.9801,27969.0
2023-03-06 12:00:00,47.38,47.39,47.35,47.38,30097.0,41.9712,41.9801,41.9447,41.9712,30097.0
2023-03-06 12:05:00,47.38,47.38,47.29,47.32,25530.0,41.9712,41.9712,41.8915,41.9181,25530.0
2023-03-06 12:10:00,47.33,47.34,47.28,47.34,21475.0,41.9269,41.9358,41.8826,41.9358,21475.0
2023-03-06 12:15:00,47.34,47.37,47.32,47.37,32846.0,41.9358,41.9624,41.9181,41.9624,32846.0
2023-03-06 12:20:00,47.37,47.4,47.35,47.39,22926.0,41.9624,41.9889,41.9447,41.9801,22926.0
2023-03-06 12:25:00,47.39,47.39,47.33,47.34,27023.0,41.9801,41.9801,41.9269,41.9358,27023.0
2023-03-06 12:30:00,47.34,47.35,47.3,47.32,51071.0,41.9358,41.9447,41.9004,41.9181,51071.0
2023-03-06 12:35:00,47.31,47.32,47.26,47.28,31115.0,41.9092,41.9181,41.8649,41.8826,31115.0
2023-03-06 12:40:00,47.27,47.3,47.27,47.28,29107.0,41.8738,41.9004,41.8738,41.8826,29107.0
2023-03-06 12:45:00,47.28,47.28,47.23,47.24,28873.0,41.8826,41.8826,41.8384,41.8472,28873.0
2023-03-06 12:50:00,47.24,47.29,47.24,47.29,43936.0,41.8472,41.8915,41.8472,41.8915,43936.0
2023-03-06 12:55:00,47.29,47.31,47.28,47.29,27168.0,41.8915,41.9092,41.8826,41.8915,27168.0
2023-03-06 13:00:00,47.29,47.29,47.26,47.29,22932.0,41.8915,41.8915,41.8649,41.8915,22932.0
2023-03-06 13:05:00,47.29,47.31,47.22,47.23,28569.0,41.8915,41.9092,41.8295,41.8384,28569.0
2023-03-06 13:10:00,47.23,47.24,47.21,47.24,22014.0,41.8384,41.8472,41.8206,41.8472,22014.0
2023-03-06 13:15:00,47.24,47.25,47.21,47.25,20669.0,41.8472,41.8561,41.8206,41.8561,20669.0
2023-03-06 13:20:00,47.25,47.26,47.18,47.19,31231.0,41.8561,41.8649,41.7941,41.8029,31231.0
2023-03-06 13:25:00,47.19,47.24,47.16,47.23,26660.0,41.8029,41.8472,41.7763,41.8384,26660.0
2023-03-06 13:30:00,47.23,47.23,47.19,47.23,23138.0,41.8384,41.8384,41.8029,41.8384,23138.0
2023-03-06 13:35:00,47.23,47.23,47.16,47.17,27217.0,41.8384,41.8384,41.7763,41.7852,27217.0
2023-03-06 13:40:00,47.17,47.18,47.14,47.16,31274.0,41.7852,41.7941,41.7586,41.7763,31274.0
2023-03-06 13:45:00,47.16,47.16,47.13,47.14,26288.0,41.7763,41.7763,41.7498,41.7586,26288.0
2023-03-06 13:50:00,47.14,47.15,47.12,47.13,19589.0,41.7586,41.7675,41.7409,41.7498,19589.0
2023-03-06 13:55:00,47.13,47.13,47.09,47.13,25531.0,41.7498,41.7498,41.7143,41.7498,25531.0
2023-03-06 14:00:00,47.13,47.18,47.11,47.18,28810.0,41.7498,41.7941,41.732,41.7941,28810.0
2023-03-06 14:05:00,47.19,47.26,47.18,47.25,21292.0,41.8029,41.8649,41.7941,41.8561,21292.0
2023-03-06 14:10:00,47.25,47.33,47.24,47.32,34536.0,41.8561,41.9269,41.8472,41.9181,34536.0
2023-03-06 14:15:00,47.33,47.33,47.26,47.28,48950.0,41.9269,41.9269,41.8649,41.8826,48950.0
2023-03-06 14:20:00,47.28,47.3,47.25,47.29,24623.0,41.8826,41.9004,41.8561,41.8915,24623.0
2023-03-06 14:25:00,47.29,47.33,47.26,47.33,39400.0,41.8915,41.9269,41.8649,41.9269,39400.0
2023-03-06 14:30:00,47.33,47.35,47.26,47.28,41852.0,41.9269,41.9447,41.8649,41.8826,41852.0
2023-03-06 14:35:00,47.28,47.3,47.25,47.3,22814.0,41.8826,41.9004,41.8561,41.9004,22814.0
2023-03-06 14:40:00,47.3,47.37,47.29,47.34,22943.0,41.9004,41.9624,41.8915,41.9358,22943.0
2023-03-06 14:45:00,47.34,47.36,47.31,47.34,31417.0,41.9358,41.9535,41.9092,41.9358,31417.0
2023-03-06 14:50:00,47.34,47.37,47.34,47.37,26252.0,41.9358,41.9624,41.9358,41.9624,26252.0
2023-03-06 14:55:00,47.36,47.38,47.3,47.32,51563.0,41.9535,41.9712,41.9004,41.9181,51563.0
2023-03-06 15:00:00,47.32,47.33,47.29,47.33,44207.0,41.9181,41.9269,41.8915,41.9269,44207.0
2023-03-06 15:05:00,47.33,47.36,47.32,47.34,52608.0,41.9269,41.9535,41.9181,41.9358,52608.0
2023-03-06 15:10:00,47.34,47.37,47.29,47.3,68190.0,41.9358,41.9624,41.8915,41.9004,68190.0
2023-03-06 15:15:00,47.3,47.31,47.26,47.3,54214.0,41.9004,41.9092,41.8649,41.9004,54214.0
2023-03-06 15:20:00,47.3,47.31,47.23,47.25,94932.0,41.9004,41.9092,41.8384,41.8561,94932.0
2023-03-06 15:25:00,47.25,47.25,47.2,47.2,75558.0,41.8561,41.8561,41.8118,41.8118,75558.0
2023-03-06 15:30:00,47.21,47.22,47.15,47.16,90824.0,41.8206,41.8295,41.7675,41.7763,90824.0
2023-03-06 15:35:00,47.16,47.26,47.15,47.25,62546.0,41.7763,41.8649,41.7675,41.8561,62546.0
2023-03-06 15:40:00,47.25,47.25,47.21,47.21,63649.0,41.8561,41.8561,41.8206,41.8206,63649.0
2023-03-06 15:45:00,47.22,47.24,47.16,47.19,89951.0,41.8295,41.8472,41.7763,41.8029,89951.0
2023-03-06 15:50:00,47.2,47.22,47.18,47.21,119994.0,41.8118,41.8295,41.7941,41.8206,119994.0
2023-03-06 15:55:00,47.21,47.22,47.11,47.12,420877.0,41.8206,41.8295,41.732,41.7409,420877.0
2023-03-07 09:30:00,46.79,46.81,46.61,46.64,140792.0,41.4486,41.4663,41.2891,41.3157,140792.0
2023-03-07 09:35:00,46.64,46.79,46.56,46.7,54900.0,41.3157,41.4486,41.2448,41.3689,54900.0
2023-03-07 09:40:00,46.69,46.7,46.5,46.58,40886.0,41.36,41.3689,41.1917,41.2626,40886.0
2023-03-07 09:45:00,46.59,46.6,46.53,46.57,46275.0,41.2714,41.2803,41.2183,41.2537,46275.0
2023-03-07 09:50:00,46.57,46.65,46.55,46.61,37176.0,41.2537,41.3246,41.236,41.2891,37176.0
2023-03-07 09:55:00,46.61,46.63,46.52,46.62,32892.0,41.2891,41.3068,41.2094,41.298,32892.0
2023-03-07 10:00:00,46.62,46.62,46.31,46.31,61774.0,41.298,41.298,41.0234,41.0234,61774.0
2023-03-07 10:05:00,46.32,46.44,46.28,46.29,88954.0,41.0322,41.1385,40.9968,41.0057,88954.0
2023-03-07 10:10:00,46.29,46.45,46.26,46.45,63563.0,41.0057,41.1474,40.9791,41.1474,63563.0
2023-03-07 10:15:00,46.45,46.48,46.38,46.43,54932.0,41.1474,41.174,41.0854,41.1297,54932.0
2023-03-07 10:20:00,46.44,46.58,46.39,46.51,45030.0,41.1385,41.2626,41.0942,41.2005,45030.0
2023-03-07 10:25:00,46.51,46.52,46.43,46.46,73570.0,41.2005,41.2094,41.1297,41.1563,73570.0
2023-03-07 10:30:00,46.45,46.55,46.4,46.47,78195.0,41.1474,41.236,41.1031,41.1651,78195.0
2023-03-07 10:35:00,46.48,46.5,46.32,46.36,43498.0,41.174,41.1917,41.0322,41.0677,43498.0
2023-03-07 10:40:00,46.36,46.37,46.21,46.23,68834.0,41.0677,41.0765,40.9348,40.9525,68834.0
2023-03-07 10:45:00,46.23,46.34,46.21,46.3,44729.0,40.9525,41.05,40.9348,41.0145,44729.0
2023-03-07 10:50:00,46.3,46.31,46.12,46.21,48445.0,41.0145,41.0234,40.8551,40.9348,48445.0
2023-03-07 10:55:00,46.21,46.21,46.1,46.11,51977.0,40.9348,40.9348,40.8373,40.8462,51977.0
2023-03-07 11:00:00,46.12,46.21,46.08,46.2,40139.0,40.8551,40.9348,40.8196,40.9259,40139.0
2023-03-07 11:05:00,46.19,46.25,46.18,46.21,61285.0,40.9171,40.9702,40.9082,40.9348,61285.0
2023-03-07 11:10:00,46.22,46.29,46.18,46.21,110520.0,40.9436,41.0057,40.9082,40.9348,110520.0
2023-03-07 11:15:00,46.22,46.26,46.19,46.23,61205.0,40.9436,40.9791,40.9171,40.9525,61205.0
2023-03-07 11:20:00,46.23,46.23,46.16,46.18,24671.0,40.9525,40.9525,40.8905,40.9082,24671.0
2023-03-07 11:25:00,46.17,46.19,46.11,46.14,23473.0,40.8994,40.9171,40.8462,40.8728,23473.0
2023-03-07 11:30:00,46.13,46.16,46.08,46.08,38781.0,40.8639,40.8905,40.8196,40.8196,38781.0
2023-03-07 11:35:00,46.09,46.13,46.07,46.11,30847.0,40.8285,40.8639,40.8108,40.8462,30847.0
2023-03-07 11:40:00,46.11,46.13,46.03,46.11,35304.0,40.8462,40.8639,40.7753,40.8462,35304.0
2023-03-07 11:45:00,46.11,46.12,46.01,46.03,90182.0,40.8462,40.8551,40.7576,40.7753,90182.0
2023-03-07 11:50:00,46.03,46.05,45.92,45.92,44219.0,40.7753,40.7931,40.6779,40.6779,44219.0
2023-03-07 11:55:00,45.93,45.94,45.85,45.85,43248.0,40.6868,40.6956,40.6159,40.6159,43248.0
2023-03-07 12:00:00,45.85,45.9,45.83,45.88,47251.0,40.6159,40.6602,40.5982,40.6425,47251.0
2023-03-07 12:05:00,45.88,45.91,45.85,45.85,34301.0,40.6425,40.669,40.6159,40.6159,34301.0
2023-03-07 12:10:00,45.84,45.86,45.81,45.83,22332.0,40.607,40.6247,40.5805,40.5982,22332.0
2023-03-07 12:15:00,45.83,46.01,45.83,46.01,29951.0,40.5982,40.7576,40.5982,40.7576,29951.0
2023-03-07 12:20:00,46.02,46.18,45.98,46.01,58789.0,40.7665,40.9082,40.731,40.7576,58789.0
2023-03-07 12:25:00,46.02,46.12,46.02,46.09,44173.0,40.7665,40.8551,40.7665,40.8285,44173.0
2023-03-07 12:30:00,46.13,46.18,46.11,46.14,29764.0,40.8639,40.9082,40.8462,40.8728,29764.0
2023-03-07 12:35:00,46.14,46.18,46.12,46.17,25410.0,40.8728,40.9082,40.8551,40.8994,25410.0
2023-03-07 12:40:00,46.18,46.18,46.12,46.15,23131.0,40.9082,40.9082,40.8551,40.8816,23131.0
2023-03-07 12:45:00,46.14,46.18,46.12,46.16,39772.0,40.8728,40.9082,40.8551,40.8905,39772.0
2023-03-07 12:50:00,46.17,46.19,46.1,46.1,33311.0,40.8994,40.9171,40.8373,40.8373,33311.0
2023-03-07 12:55:00,46.09,46.09,46.02,46.04,63978.0,40.8285,40.8285,40.7665,40.7842,63978.0
2023-03-07 13:00:00,46.05,46.05,45.98,45.98,34060.0,40.7931,40.7931,40.731,40.731,34060.0
2023-03-07 13:05:00,45.99,45.99,45.92,45.96,37606.0,40.7399,40.7399,40.6779,40.7133,37606.0
2023-03-07 13:10:00,45.97,45.97,45.91,45.94,23995.0,40.7222,40.7222,40.669,40.6956,23995.0
2023-03-07 13:15:00,45.94,45.94,45.83,45.83,45493.0,40.6956,40.6956,40.5982,40.5982,45493.0
2023-03-07 13:20:00,45.84,45.84,45.72,45.73,43097.0,40.607,40.607,40.5007,40.5096,43097.0
2023-03-07 13:25:00,45.72,45.78,45.72,45.77,37550.0,40.5007,40.5539,40.5007,40.545,37550.0
2023-03-07 13:30:00,45.76,45.77,45.64,45.64,54023.0,40.5362,40.545,40.4299,40.4299,54023.0
2023-03-07 13:35:00,45.64,45.66,45.59,45.6,44674.0,40.4299,40.4476,40.3856,40.3944,44674.0
2023-03-07 13:40:00,45.61,45.66,45.59,45.65,69733.0,40.4033,40.4476,40.3856,40.4387,69733.0
2023-03-07 13:45:00,45.64,45.65,45.51,45.54,36309.0,40.4299,40.4387,40.3147,40.3413,36309.0
2023-03-07 13:50:00,45.53,45.58,45.49,45.5,36841.0,40.3324,40.3767,40.297,40.3058,36841.0
2023-03-07 13:55:00,45.5,45.57,45.47,45.57,31702.0,40.3058,40.3679,40.2793,40.3679,31702.0
2023-03-07 14:00:00,45.57,45.63,45.56,45.6,56752.0,40.3679,40.421,40.359,40.3944,56752.0
2023-03-07 14:05:00,45.61,45.71,45.59,45.7,37636.0,40.4033,40.4919,40.3856,40.483,37636.0
2023-03-07 14:10:00,45.69,45.7,45.66,45.66,24133.0,40.4742,40.483,40.4476,40.4476,24133.0
2023-03-07 14:15:00,45.66,45.69,45.64,45.66,25441.0,40.4476,40.4742,40.4299,40.4476,25441.0
2023-03-07 14:20:00,45.66,45.69,45.61,45.63,37384.0,40.4476,40.4742,40.4033,40.421,37384.0
2023-03-07 14:25:00,45.64,45.66,45.62,45.65,21592.0,40.4299,40.4476,40.4121,40.4387,21592.0
2023-03-07 14:30:00,45.64,45.69,45.62,45.66,28912.0,40.4299,40.4742,40.4121,40.4476,28912.0
2023-03-07 14:35:00,45.65,45.68,45.62,45.66,22948.0,40.4387,40.4653,40.4121,40.4476,22948.0
2023-03-07 14:40:00,45.66,45.7,45.6,45.61,31040.0,40.4476,40.483,40.3944,40.4033,31040.0
2023-03-07 14:45:00,45.6,45.64,45.59,45.6,25096.0,40.3944,40.4299,40.3856,40.3944,25096.0
2023-03-07 14:50:00,45.59,45.64,45.56,45.62,30656.0,40.3856,40.4299,40.359,40.4121,30656.0
2023-03-07 14:55:00,45.62,45.64,45.59,45.64,46653.0,40.4121,40.4299,40.3856,40.4299,46653.0
2023-03-07 15:00:00,45.64,45.68,45.63,45.66,42491.0,40.4299,40.4653,40.421,40.4476,42491.0
2023-03-07 15:05:00,45.66,45.74,45.65,45.71,52680.0,40.4476,40.5184,40.4387,40.4919,52680.0
2023-03-07 15:10:00,45.71,45.78,45.71,45.71,45604.0,40.4919,40.5539,40.4919,40.4919,45604.0
2023-03-07 15:15:00,45.71,45.79,45.71,45.79,37282.0,40.4919,40.5627,40.4919,40.5627,37282.0
2023-03-07 15:20:00,45.79,45.8,45.71,45.71,54070.0,40.5627,40.5716,40.4919,40.4919,54070.0
2023-03-07 15:25:00,45.72,45.73,45.67,45.71,45665.0,40.5007,40.5096,40.4564,40.4919,45665.0
2023-03-07 15:30:00,45.71,45.78,45.69,45.77,56029.0,40.4919,40.5539,40.4742,40.545,56029.0
2023-03-07 15:35:00,45.77,45.87,45.76,45.84,53352.0,40.545,40.6336,40.5362,40.607,53352.0
2023-03-07 15:40:00,45.84,45.85,45.74,45.75,81733.0,40.607,40.6159,40.5184,40.5273,81733.0
2023-03-07 15:45:00,45.76,45.76,45.67,45.69,81523.0,40.5362,40.5362,40.4564,40.4742,81523.0
2023-03-07 15:50:00,45.68,45.71,45.58,45.58,200378.0,40.4653,40.4919,40.3767,40.3767,200378.0
2023-03-07 15:55:00,45.58,45.65,45.56,45.6,423164.0,40.3767,40.4387,40.359,40.3944,423164.0
2023-03-08 09:30:00,45.55,45.72,45.41,45.71,126389.0,40.3501,40.5007,40.2261,40.4919,126389.0
2023-03-08 09:35:00,45.69,45.7,45.48,45.52,51547.0,40.4742,40.483,40.2881,40.3236,51547.0
2023-03-08 09:40:00,45.53,45.87,45.53,45.82,108498.0,40.3324,40.6336,40.3324,40.5893,108498.0
2023-03-08 09:45:00,45.84,45.84,45.7,45.81,43423.0,40.607,40.607,40.483,40.5805,43423.0
2023-03-08 09:50:00,45.82,45.85,45.73,45.82,34329.0,40.5893,40.6159,40.5096,40.5893,34329.0
2023-03-08 09:55:00,45.83,45.91,45.82,45.9,46547.0,40.5982,40.669,40.5893,40.6602,46547.0
2023-03-08 10:00:00,45.9,45.91,45.68,45.87,103597.0,40.6602,40.669,40.4653,40.6336,103597.0
2023-03-08 10:05:00,45.86,45.91,45.8,45.88,36151.0,40.6247,40.669,40.5716,40.6425,36151.0
2023-03-08 10:10:00,45.88,45.97,45.85,45.85,79951.0,40.6425,40.7222,40.6159,40.6159,79951.0
2023-03-08 10:15:00,45.84,45.85,45.76,45.8,57403.0,40.607,40.6159,40.5362,40.5716,57403.0
2023-03-08 10:20:00,45.81,45.95,45.75,45.94,38583.0,40.5805,40.7045,40.5273,40.6956,38583.0
2023-03-08 10:25:00,45.93,45.98,45.85,45.88,42265.0,40.6868,40.731,40.6159,40.6425,42265.0
2023-03-08 10:30:00,45.87,46.0,45.84,45.97,53341.0,40.6336,40.7488,40.607,40.7222,53341.0
2023-03-08 10:35:00,45.97,46.02,45.94,45.96,51366.0,40.7222,40.7665,40.6956,40.7133,51366.0
2023-03-08 10:40:00,45.97,45.98,45.89,45.9,49014.0,40.7222,40.731,40.6513,40.6602,49014.0
2023-03-08 10:45:00,45.91,45.94,45.88,45.9,48378.0,40.669,40.6956,40.6425,40.6602,48378.0
2023-03-08 10:50:00,45.9,45.92,45.79,45.82,44442.0,40.6602,40.6779,40.5627,40.5893,44442.0
2023-03-08 10:55:00,45.82,45.83,45.72,45.76,30947.0,40.5893,40.5982,40.5007,40.5362,30947.0
2023-03-08 11:00:00,45.77,45.84,45.75,45.83,37358.0,40.545,40.607,40.5273,40.5982,37358.0
2023-03-08 11:05:00,45.84,45.88,45.82,45.85,37529.0,40.607,40.6425,40.5893,40.6159,37529.0
2023-03-08 11:10:00,45.85,45.88,45.79,45.79,20873.0,40.6159,40.6425,40.5627,40.5627,20873.0
2023-03-08 11:15:00,45.8,45.82,45.75,45.77,25518.0,40.5716,40.5893,40.5273,40.545,25518.0
2023-03-08 11:20:00,45.77,45.79,45.75,45.76,31956.0,40.545,40.5627,40.5273,40.5362,31956.0
2023-03-08 11:25:00,45.76,45.79,45.72,45.78,36609.0,40.5362,40.5627,40.5007,40.5539,36609.0
2023-03-08 11:30:00,45.79,45.81,45.76,45.77,35677.0,40.5627,40.5805,40.5362,40.545,35677.0
2023-03-08 11:35:00,45.77,45.77,45.7,45.71,48390.0,40.545,40.545,40.483,40.4919,48390.0
2023-03-08 11:40:00,45.71,45.75,45.68,45.73,39500.0,40.4919,40.5273,40.4653,40.5096,39500.0
2023-03-08 11:45:00,45.73,45.82,45.73,45.81,32632.0,40.5096,40.5893,40.5096,40.5805,32632.0
2023-03-08 11:50:00,45.82,45.84,45.78,45.8,23680.0,40.5893,40.607,40.5539,40.5716,23680.0
2023-03-08 11:55:00,45.8,45.82,45.74,45.77,25582.0,40.5716,40.5893,40.5184,40.545,25582.0
2023-03-08 12:00:00,45.77,45.77,45.7,45.71,38613.0,40.545,40.545,40.483,40.4919,38613.0
2023-03-08 12:05:00,45.71,45.73,45.63,45.65,31734.0,40.4919,40.5096,40.421,40.4387,31734.0
2023-03-08 12:10:00,45.64,45.65,45.56,45.56,15995.0,40.4299,40.4387,40.359,40.359,15995.0
2023-03-08 12:15:00,45.55,45.63,45.52,45.62,26059.0,40.3501,40.421,40.3236,40.4121,26059.0
2023-03-08 12:20:00,45.63,45.65,45.59,45.64,16309.0,40.421,40.4387,40.3856,40.4299,16309.0
2023-03-08 12:25:00,45.64,45.64,45.58,45.58,23888.0,40.4299,40.4299,40.3767,40.3767,23888.0
2023-03-08 12:30:00,45.58,45.59,45.51,45.52,20683.0,40.3767,40.3856,40.3147,40.3236,20683.0
2023-03-08 12:35:00,45.51,45.56,45.51,45.54,15404.0,40.3147,40.359,40.3147,40.3413,15404.0
2023-03-08 12:40:00,45.54,45.58,45.52,45.53,9950.0,40.3413,40.3767,40.3236,40.3324,9950.0
2023-03-08 12:45:00,45.53,45.53,45.48,45.48,20780.0,40.3324,40.3324,40.2881,40.2881,20780.0
2023-03-08 12:50:00,45.49,45.52,45.47,45.51,21415.0,40.297,40.3236,40.2793,40.3147,21415.0
2023-03-08 12:55:00,45.51,45.51,45.46,45.5,37723.0,40.3147,40.3147,40.2704,40.3058,37723.0
2023-03-08 13:00:00,45.49,45.54,45.46,45.47,43237.0,40.297,40.3413,40.2704,40.2793,43237.0
2023-03-08 13:05:00,45.46,45.5,45.44,45.44,31656.0,40.2704,40.3058,40.2527,40.2527,31656.0
2023-03-08 13:10:00,45.44,45.48,45.42,45.47,30026.0,40.2527,40.2881,40.235,40.2793,30026.0
2023-03-08 13:15:00,45.46,45.47,45.42,45.43,22614.0,40.2704,40.2793,40.235,40.2438,22614.0
2023-03-08 13:20:00,45.43,45.47,45.4,45.44,15576.0,40.2438,40.2793,40.2173,40.2527,15576.0
2023-03-08 13:25:00,45.44,45.44,45.34,45.36,16188.0,40.2527,40.2527,40.1641,40.1818,16188.0
2023-03-08 13:30:00,45.36,45.41,45.34,45.4,16340.0,40.1818,40.2261,40.1641,40.2173,16340.0
2023-03-08 13:35:00,45.39,45.4,45.33,45.34,16694.0,40.2084,40.2173,40.1552,40.1641,16694.0
2023-03-08 13:40:00,45.34,45.35,45.3,45.33,27218.0,40.1641,40.173,40.1287,40.1552,27218.0
2023-03-08 13:45:00,45.33,45.36,45.32,45.33,51978.0,40.1552,40.1818,40.1464,40.1552,51978.0
2023-03-08 13:50:00,45.33,45.36,45.27,45.36,26353.0,40.1552,40.1818,40.1021,40.1818,26353.0
2023-03-08 13:55:00,45.36,45.36,45.29,45.3,24923.0,40.1818,40.1818,40.1198,40.1287,24923.0
2023-03-08 14:00:00,45.3,45.37,45.3,45.33,45746.0,40.1287,40.1907,40.1287,40.1552,45746.0
2023-03-08 14:05:00,45.33,45.34,45.3,45.34,26001.0,40.1552,40.1641,40.1287,40.1641,26001.0
2023-03-08 14:10:00,45.34,45.34,45.26,45.28,41897.0,40.1641,40.1641,40.0932,40.111,41897.0
2023-03-08 14:15:00,45.27,45.3,45.24,45.25,46363.0,40.1021,40.1287,40.0755,40.0844,46363.0
2023-03-08 14:20:00,45.25,45.3,45.24,45.28,37742.0,40.0844,40.1287,40.0755,40.111,37742.0
2023-03-08 14:25:00,45.28,45.34,45.26,45.34,54573.0,40.111,40.1641,40.0932,40.1641,54573.0
2023-03-08 14:30:00,45.34,45.38,45.31,45.32,45848.0,40.1641,40.1995,40.1375,40.1464,45848.0
2023-03-08 14:35:00,45.31,45.34,45.3,45.34,22312.0,40.1375,40.1641,40.1287,40.1641,22312.0
2023-03-08 14:40:00,45.34,45.35,45.3,45.31,30733.0,40.1641,40.173,40.1287,40.1375,30733.0
2023-03-08 14:45:00,45.3,45.32,45.28,45.3,18059.0,40.1287,40.1464,40.111,40.1287,18059.0
2023-03-08 14:50:00,45.3,45.32,45.26,45.3,29741.0,40.1287,40.1464,40.0932,40.1287,29741.0
2023-03-08 14:55:00,45.3,45.33,45.29,45.32,46258.0,40.1287,40.1552,40.1198,40.1464,46258.0
2023-03-08 15:00:00,45.32,45.36,45.3,45.34,33705.0,40.1464,40.1818,40.1287,40.1641,33705.0
2023-03-08 15:05:00,45.33,45.34,45.27,45.31,25716.0,40.1552,40.1641,40.1021,40.1375,25716.0
2023-03-08 15:10:00,45.32,45.34,45.29,45.33,24462.0,40.1464,40.1641,40.1198,40.1552,24462.0
2023-03-08 15:15:00,45.33,45.33,45.28,45.3,17242.0,40.1552,40.1552,40.111,40.1287,17242.0
2023-03-08 15:20:00,45.3,45.35,45.29,45.32,37707.0,40.1287,40.173,40.1198,40.1464,37707.0
2023-03-08 15:25:00,45.31,45.34,45.3,45.32,21397.0,40.1375,40.1641,40.1287,40.1464,21397.0
2023-03-08 15:30:00,45.31,45.36,45.3,45.33,38307.0,40.1375,40.1818,40.1287,40.1552,38307.0
2023-03-08 15:35:00,45.33,45.39,45.3,45.37,41054.0,40.1552,40.2084,40.1287,40.1907,41054.0
2023-03-08 15:40:00,45.38,45.42,45.36,45.41,36862.0,40.1995,40.235,40.1818,40.2261,36862.0
2023-03-08 15:45:00,45.41,45.48,45.41,45.45,72878.0,40.2261,40.2881,40.2261,40.2616,72878.0
2023-03-08 15:50:00,45.44,45.47,45.42,45.46,99790.0,40.2527,40.2793,40.235,40.2704,99790.0
2023-03-08 15:55:00,45.45,45.5,45.44,45.5,246505.0,40.2616,40.3058,40.2527,40.3058,246505.0
2023-03-09 09:30:00,45.11,45.2,44.93,45.1,158869.0,39.9604,40.0401,39.8009,39.9515,158869.0
2023-03-09 09:35:00,45.1,45.16,44.93,44.96,87006.0,39.9515,40.0047,39.8009,39.8275,87006.0
2023-03-09 09:40:00,44.95,44.96,44.75,44.76,74088.0,39.8186,39.8275,39.6415,39.6503,74088.0
2023-03-09 09:45:00,44.76,44.89,44.73,44.88,41749.0,39.6503,39.7655,39.6237,39.7566,41749.0
2023-03-09 09:50:00,44.89,44.91,44.58,44.59,99637.0,39.7655,39.7832,39.4909,39.4997,99637.0
2023-03-09 09:55:00,44.59,44.64,44.46,44.53,181584.0,39.4997,39.544,39.3846,39.4466,181584.0
2023-03-09 10:00:00,44.54,44.62,44.5,44.55,90866.0,39.4554,39.5263,39.42,39.4643,90866.0
2023-03-09 10:05:00,44.56,44.6,44.41,44.44,91711.0,39.4732,39.5086,39.3403,39.3668,91711.0
2023-03-09 10:10:00,44.44,44.49,44.34,44.4,63034.0,39.3668,39.4111,39.2783,39.3314,63034.0
2023-03-09 10:15:00,44.39,44.43,44.18,44.21,145363.0,39.3226,39.358,39.1365,39.1631,145363.0
2023-03-09 10:20:00,44.21,44.27,44.16,44.19,111162.0,39.1631,39.2163,39.1188,39.1454,111162.0
2023-03-09 10:25:00,44.19,44.35,44.18,44.35,133580.0,39.1454,39.2871,39.1365,39.2871,133580.0
2023-03-09 10:30:00,44.37,44.52,44.37,44.51,73665.0,39.3048,39.4377,39.3048,39.4289,73665.0
2023-03-09 10:35:00,44.51,44.56,44.49,44.55,61640.0,39.4289,39.4732,39.4111,39.4643,61640.0
2023-03-09 10:40:00,44.55,44.57,44.42,44.49,45577.0,39.4643,39.482,39.3491,39.4111,45577.0
2023-03-09 10:45:00,44.48,44.52,44.44,44.51,53957.0,39.4023,39.4377,39.3668,39.4289,53957.0
2023-03-09 10:50:00,44.51,44.51,44.4,44.44,45147.0,39.4289,39.4289,39.3314,39.3668,45147.0
2023-03-09 10:55:00,44.43,44.43,44.3,44.3,42844.0,39.358,39.358,39.2428,39.2428,42844.0
2023-03-09 11:00:00,44.3,44.33,44.17,44.18,39882.0,39.2428,39.2694,39.1277,39.1365,39882.0
2023-03-09 11:05:00,44.17,44.22,44.16,44.2,42986.0,39.1277,39.172,39.1188,39.1542,42986.0
2023-03-09 11:10:00,44.21,44.24,44.17,44.19,55227.0,39.1631,39.1897,39.1277,39.1454,55227.0
2023-03-09 11:15:00,44.19,44.21,44.06,44.07,60028.0,39.1454,39.1631,39.0302,39.0391,60028.0
2023-03-09 11:20:00,44.07,44.08,43.97,44.03,99789.0,39.0391,39.0479,38.9505,39.0037,99789.0
2023-03-09 11:25:00,44.02,44.03,43.95,43.99,47451.0,38.9948,39.0037,38.9328,38.9682,47451.0
2023-03-09 11:30:00,44.0,44.03,43.89,43.91,45089.0,38.9771,39.0037,38.8796,38.8974,45089.0
2023-03-09 11:35:00,43.91,43.91,43.72,43.74,64174.0,38.8974,38.8974,38.729,38.7468,64174.0
2023-03-09 11:40:00,43.74,43.74,43.58,43.6,84139.0,38.7468,38.7468,38.605,38.6227,84139.0
2023-03-09 11:45:00,43.61,43.73,43.58,43.7,103492.0,38.6316,38.7379,38.605,38.7113,103492.0
2023-03-09 11:50:00,43.7,43.81,43.69,43.8,72404.0,38.7113,38.8088,38.7025,38.7999,72404.0
2023-03-09 11:55:00,43.79,43.83,43.73,43.76,39084.0,38.7911,38.8265,38.7379,38.7645,39084.0
2023-03-09 12:00:00,43.75,43.75,43.56,43.63,54216.0,38.7556,38.7556,38.5873,38.6493,54216.0
2023-03-09 12:05:00,43.62,43.71,43.59,43.7,52432.0,38.6405,38.7202,38.6139,38.7113,52432.0
2023-03-09 12:10:00,43.7,43.71,43.6,43.61,23093.0,38.7113,38.7202,38.6227,38.6316,23093.0
2023-03-09 12:15:00,43.62,43.67,43.59,43.59,48124.0,38.6405,38.6848,38.6139,38.6139,48124.0
2023-03-09 12:20:00,43.59,43.71,43.58,43.66,35320.0,38.6139,38.7202,38.605,38.6759,35320.0
2023-03-09 12:25:00,43.65,43.66,43.52,43.52,35170.0,38.667,38.6759,38.5519,38.5519,35170.0
2023-03-09 12:30:00,43.52,43.59,43.49,43.51,47609.0,38.5519,38.6139,38.5253,38.543,47609.0
2023-03-09 12:35:00,43.5,43.5,43.33,43.4,114951.0,38.5342,38.5342,38.3836,38.4456,114951.0
2023-03-09 12:40:00,43.4,43.5,43.39,43.47,45960.0,38.4456,38.5342,38.4367,38.5076,45960.0
2023-03-09 12:45:00,43.47,43.47,43.29,43.31,75986.0,38.5076,38.5076,38.3481,38.3658,75986.0
2023-03-09 12:50:00,43.3,43.32,43.23,43.26,77571.0,38.357,38.3747,38.295,38.3216,77571.0
2023-03-09 12:55:00,43.25,43.26,43.15,43.15,68030.0,38.3127,38.3216,38.2241,38.2241,68030.0
2023-03-09 13:00:00,43.15,43.18,43.08,43.15,66818.0,38.2241,38.2507,38.1621,38.2241,66818.0
2023-03-09 13:05:00,43.15,43.17,43.04,43.06,79360.0,38.2241,38.2418,38.1267,38.1444,79360.0
2023-03-09 13:10:00,43.05,43.07,42.95,42.96,62261.0,38.1355,38.1532,38.0469,38.0558,62261.0
2023-03-09 13:15:00,42.96,43.0,42.86,42.91,105644.0,38.0558,38.0912,37.9672,38.0115,105644.0
2023-03-09 13:20:00,42.91,42.99,42.9,42.93,95120.0,38.0115,38.0824,38.0027,38.0292,95120.0
2023-03-09 13:25:00,42.93,42.95,42.84,42.89,91958.0,38.0292,38.0469,37.9495,37.9938,91958.0
2023-03-09 13:30:00,42.9,42.94,42.85,42.9,73565.0,38.0027,38.0381,37.9584,38.0027,73565.0
2023-03-09 13:35:00,42.9,42.9,42.77,42.79,89025.0,38.0027,38.0027,37.8875,37.9052,89025.0
2023-03-09 13:40:00,42.8,42.9,42.79,42.9,94259.0,37.9141,38.0027,37.9052,38.0027,94259.0
2023-03-09 13:45:00,42.9,42.92,42.71,42.72,107509.0,38.0027,38.0204,37.8343,37.8432,107509.0
2023-03-09 13:50:00,42.72,42.81,42.7,42.78,97757.0,37.8432,37.9229,37.8255,37.8964,97757.0
2023-03-09 13:55:00,42.77,42.82,42.74,42.77,50072.0,37.8875,37.9318,37.8609,37.8875,50072.0
2023-03-09 14:00:00,42.77,42.79,42.68,42.68,77534.0,37.8875,37.9052,37.8078,37.8078,77534.0
2023-03-09 14:05:00,42.68,42.78,42.65,42.76,79730.0,37.8078,37.8964,37.7812,37.8786,79730.0
2023-03-09 14:10:00,42.76,42.77,42.67,42.76,93271.0,37.8786,37.8875,37.7989,37.8786,93271.0
2023-03-09 14:15:00,42.75,42.88,42.74,42.88,81241.0,37.8698,37.9849,37.8609,37.9849,81241.0
2023-03-09 14:20:00,42.88,42.97,42.85,42.95,80308.0,37.9849,38.0647,37.9584,38.0469,80308.0
2023-03-09 14:25:00,42.95,42.97,42.83,42.83,62997.0,38.0469,38.0647,37.9406,37.9406,62997.0
2023-03-09 14:30:00,42.83,42.84,42.75,42.77,67339.0,37.9406,37.9495,37.8698,37.8875,67339.0
2023-03-09 14:35:00,42.77,42.82,42.71,42.73,57387.0,37.8875,37.9318,37.8343,37.8521,57387.0
2023-03-09 14:40:00,42.73,42.82,42.73,42.77,114561.0,37.8521,37.9318,37.8521,37.8875,114561.0
2023-03-09 14:45:00,42.77,42.8,42.69,42.73,92027.0,37.8875,37.9141,37.8166,37.8521,92027.0
2023-03-09 14:50:00,42.72,42.72,42.57,42.6,74219.0,37.8432,37.8432,37.7103,37.7369,74219.0
2023-03-09 14:55:00,42.59,42.62,42.55,42.58,140334.0,37.728,37.7546,37.6926,37.7192,140334.0
2023-03-09 15:00:00,42.58,42.63,42.46,42.48,87122.0,37.7192,37.7635,37.6129,37.6306,87122.0
2023-03-09 15:05:00,42.48,42.5,42.4,42.41,74784.0,37.6306,37.6483,37.5597,37.5686,74784.0
2023-03-09 15:10:00,42.41,42.42,42.34,42.36,112584.0,37.5686,37.5774,37.5066,37.5243,112584.0
2023-03-09 15:15:00,42.35,42.38,42.26,42.26,113348.0,37.5154,37.542,37.4357,37.4357,113348.0
2023-03-09 15:20:00,42.27,42.33,42.16,42.26,166446.0,37.4446,37.4977,37.3471,37.4357,166446.0
2023-03-09 15:25:00,42.26,42.36,42.25,42.26,101318.0,37.4357,37.5243,37.4269,37.4357,101318.0
2023-03-09 15:30:00,42.26,42.41,42.21,42.38,139513.0,37.4357,37.5686,37.3914,37.542,139513.0
2023-03-09 15:35:00,42.39,42.43,42.27,42.43,129246.0,37.5509,37.5863,37.4446,37.5863,129246.0
2023-03-09 15:40:00,42.43,42.43,42.36,42.41,132909.0,37.5863,37.5863,37.5243,37.5686,132909.0
2023-03-09 15:45:00,42.41,42.41,42.27,42.31,243518.0,37.5686,37.5686,37.4446,37.48,243518.0
2023-03-09 15:50:00,42.3,42.39,42.28,42.35,248495.0,37.4711,37.5509,37.4534,37.5154,248495.0
2023-03-09 15:55:00,42.36,42.37,42.23,42.3,1037401.0,37.5243,37.5332,37.4091,37.4711,1037401.0
2023-03-10 09:30:00,40.88,41.34,40.41,40.44,933151.0,36.2132,36.6207,35.7969,35.8235,933151.0
2023-03-10 09:35:00,40.45,40.45,40.03,40.05,520858.0,35.8323,35.8323,35.4603,35.478,520858.0
2023-03-10 09:40:00,40.05,40.06,39.63,39.87,496585.0,35.478,35.4869,35.1059,35.3185,496585.0
2023-03-10 09:45:00,39.87,39.94,39.61,39.86,452565.0,35.3185,35.3806,35.0882,35.3097,452565.0
2023-03-10 09:50:00,39.87,40.42,39.85,40.38,365693.0,35.3185,35.8058,35.3008,35.7703,365693.0
2023-03-10 09:55:00,40.39,40.76,40.35,40.67,292421.0,35.7792,36.1069,35.7438,36.0272,292421.0
2023-03-10 10:00:00,40.68,41.03,40.68,40.94,453962.0,36.0361,36.3461,36.0361,36.2664,453962.0
2023-03-10 10:05:00,40.93,41.26,40.92,41.11,401779.0,36.2575,36.5499,36.2487,36.417,401779.0
2023-03-10 10:10:00,41.1,41.37,41.04,41.04,316179.0,36.4081,36.6473,36.355,36.355,316179.0
2023-03-10 10:15:00,41.01,41.24,40.96,41.13,211930.0,36.3284,36.5322,36.2841,36.4347,211930.0
2023-03-10 10:20:00,41.14,41.52,41.13,41.52,259522.0,36.4436,36.7802,36.4347,36.7802,259522.0
2023-03-10 10:25:00,41.52,41.6,41.03,41.04,435503.0,36.7802,36.8511,36.3461,36.355,435503.0
2023-03-10 10:30:00,41.04,41.16,40.98,41.09,235076.0,36.355,36.4613,36.3018,36.3993,235076.0
2023-03-10 10:35:00,41.09,41.15,40.89,40.9,163003.0,36.3993,36.4524,36.2221,36.231,163003.0
2023-03-10 10:40:00,40.9,40.91,40.6,40.64,371102.0,36.231,36.2398,35.9652,36.0006,371102.0
2023-03-10 10:45:00,40.63,40.98,40.6,40.98,363733.0,35.9918,36.3018,35.9652,36.3018,363733.0
2023-03-10 10:50:00,40.98,41.13,40.93,41.09,296631.0,36.3018,36.4347,36.2575,36.3993,296631.0
2023-03-10 10:55:00,41.09,41.41,41.09,41.36,230075.0,36.3993,36.6827,36.3993,36.6385,230075.0
2023-03-10 11:00:00,41.38,41.38,41.28,41.36,167935.0,36.6562,36.6562,36.5676,36.6385,167935.0
2023-03-10 11:05:00,41.37,41.53,41.27,41.44,252754.0,36.6473,36.789,36.5587,36.7093,252754.0
2023-03-10 11:10:00,41.46,41.51,41.29,41.45,322942.0,36.727,36.7713,36.5764,36.7182,322942.0
2023-03-10 11:15:00,41.45,41.55,41.31,41.55,250018.0,36.7182,36.8068,36.5942,36.8068,250018.0
2023-03-10 11:20:00,41.54,41.7,41.47,41.69,168279.0,36.7979,36.9396,36.7359,36.9308,168279.0
2023-03-10 11:25:00,41.68,41.87,41.64,41.8,252686.0,36.9219,37.0902,36.8865,37.0282,252686.0
2023-03-10 11:30:00,41.79,42.05,41.79,42.0,288365.0,37.0194,37.2497,37.0194,37.2054,288365.0
2023-03-10 11:35:00,42.0,42.06,41.75,41.96,283716.0,37.2054,37.2585,36.9839,37.17,283716.0
2023-03-10 11:40:00,41.97,42.02,41.84,41.89,244986.0,37.1788,37.2231,37.0637,37.108,244986.0
2023-03-10 11:45:00,41.89,41.92,41.6,41.64,354363.0,37.108,37.1345,36.8511,36.8865,354363.0
2023-03-10 11:50:00,41.63,41.66,41.47,41.64,251825.0,36.8776,36.9042,36.7359,36.8865,251825.0
2023-03-10 11:55:00,41.64,41.8,41.59,41.62,333716.0,36.8865,37.0282,36.8422,36.8688,333716.0
2023-03-10 12:00:00,41.62,41.82,41.6,41.61,239289.0,36.8688,37.0459,36.8511,36.8599,239289.0
2023-03-10 12:05:00,41.61,41.65,41.39,41.42,306093.0,36.8599,36.8953,36.665,36.6916,306093.0
2023-03-10 12:10:00,41.43,41.46,41.26,41.31,154040.0,36.7005,36.727,36.5499,36.5942,154040.0
2023-03-10 12:15:00,41.3,41.45,41.3,41.32,122190.0,36.5853,36.7182,36.5853,36.603,122190.0
2023-03-10 12:20:00,41.32,41.35,41.2,41.22,84372.0,36.603,36.6296,36.4967,36.5144,84372.0
2023-03-10 12:25:00,41.22,41.25,41.06,41.11,186889.0,36.5144,36.541,36.3727,36.417,186889.0
2023-03-10 12:30:00,41.12,41.45,41.11,41.41,125956.0,36.4259,36.7182,36.417,36.6827,125956.0
2023-03-10 12:35:00,41.41,41.5,41.38,41.4,123449.0,36.6827,36.7625,36.6562,36.6739,123449.0
2023-03-10 12:40:00,41.38,41.38,41.12,41.25,78043.0,36.6562,36.6562,36.4259,36.541,78043.0
2023-03-10 12:45:00,41.24,41.32,41.16,41.18,66623.0,36.5322,36.603,36.4613,36.479,66623.0
2023-03-10 12:50:00,41.19,41.23,41.12,41.14,100963.0,36.4879,36.5233,36.4259,36.4436,100963.0
2023-03-10 12:55:00,41.14,41.16,41.0,41.03,138227.0,36.4436,36.4613,36.3196,36.3461,138227.0
2023-03-10 13:00:00,41.03,41.12,41.01,41.07,120455.0,36.3461,36.4259,36.3284,36.3816,120455.0
2023-03-10 13:05:00,41.08,41.11,40.94,40.97,72615.0,36.3904,36.417,36.2664,36.293,72615.0
2023-03-10 13:10:00,40.96,40.98,40.78,40.8,75930.0,36.2841,36.3018,36.1247,36.1424,75930.0
2023-03-10 13:15:00,40.8,40.8,40.62,40.65,137791.0,36.1424,36.1424,35.9829,36.0095,137791.0
2023-03-10 13:20:00,40.64,40.67,40.57,40.63,140804.0,36.0006,36.0272,35.9386,35.9918,140804.0
2023-03-10 13:25:00,40.62,40.63,40.43,40.46,118406.0,35.9829,35.9918,35.8146,35.8412,118406.0
2023-03-10 13:30:00,40.45,40.52,40.41,40.47,90657.0,35.8323,35.8943,35.7969,35.8501,90657.0
2023-03-10 13:35:00,40.46,40.48,40.31,40.32,117862.0,35.8412,35.8589,35.7083,35.7172,117862.0
2023-03-10 13:40:00,40.32,40.37,40.29,40.34,82238.0,35.7172,35.7615,35.6906,35.7349,82238.0
2023-03-10 13:45:00,40.35,40.48,40.31,40.34,98645.0,35.7438,35.8589,35.7083,35.7349,98645.0
2023-03-10 13:50:00,40.33,40.34,40.19,40.21,152105.0,35.726,35.7349,35.602,35.6197,152105.0
2023-03-10 13:55:00,40.2,40.25,40.15,40.21,172708.0,35.6109,35.6552,35.5666,35.6197,172708.0
2023-03-10 14:00:00,40.21,40.48,40.21,40.47,170075.0,35.6197,35.8589,35.6197,35.8501,170075.0
2023-03-10 14:05:00,40.48,40.58,40.4,40.57,164479.0,35.8589,35.9475,35.788,35.9386,164479.0
2023-03-10 14:10:00,40.57,40.65,40.52,40.53,146246.0,35.9386,36.0095,35.8943,35.9032,146246.0
2023-03-10 14:15:00,40.52,40.62,40.44,40.62,157115.0,35.8943,35.9829,35.8235,35.9829,157115.0
2023-03-10 14:20:00,40.63,40.73,40.54,40.55,178364.0,35.9918,36.0804,35.9121,35.9209,178364.0
2023-03-10 14:25:00,40.55,40.63,40.54,40.55,106665.0,35.9209,35.9918,35.9121,35.9209,106665.0
2023-03-10 14:30:00,40.55,40.69,40.54,40.68,134597.0,35.9209,36.0449,35.9121,36.0361,134597.0
2023-03-10 14:35:00,40.67,40.97,40.66,40.91,212331.0,36.0272,36.293,36.0184,36.2398,212331.0
2023-03-10 14:40:00,40.9,40.95,40.76,40.76,129724.0,36.231,36.2753,36.1069,36.1069,129724.0
2023-03-10 14:45:00,40.77,40.94,40.76,40.92,122682.0,36.1158,36.2664,36.1069,36.2487,122682.0
2023-03-10 14:50:00,40.92,40.94,40.8,40.86,132128.0,36.2487,36.2664,36.1424,36.1955,132128.0
2023-03-10 14:55:00,40.86,40.93,40.67,40.71,109707.0,36.1955,36.2575,36.0272,36.0627,109707.0
2023-03-10 15:00:00,40.72,40.72,40.59,40.66,128092.0,36.0715,36.0715,35.9564,36.0184,128092.0
2023-03-10 15:05:00,40.67,40.69,40.59,40.67,160422.0,36.0272,36.0449,35.9564,36.0272,160422.0
2023-03-10 15:10:00,40.66,40.86,40.61,40.82,284748.0,36.0184,36.1955,35.9741,36.1601,284748.0
2023-03-10 15:15:00,40.8,40.93,40.67,40.67,370394.0,36.1424,36.2575,36.0272,36.0272,370394.0
2023-03-10 15:20:00,40.68,40.74,40.61,40.73,140723.0,36.0361,36.0892,35.9741,36.0804,140723.0
2023-03-10 15:25:00,40.74,40.83,40.73,40.79,158249.0,36.0892,36.169,36.0804,36.1335,158249.0
2023-03-10 15:30:00,40.79,40.82,40.71,40.78,175546.0,36.1335,36.1601,36.0627,36.1247,175546.0
2023-03-10 15:35:00,40.77,40.78,40.67,40.69,264854.0,36.1158,36.1247,36.0272,36.0449,264854.0
2023-03-10 15:40:00,40.69,40.69,40.56,40.57,224735.0,36.0449,36.0449,35.9298,35.9386,224735.0
2023-03-10 15:45:00,40.58,40.6,40.53,40.56,229683.0,35.9475,35.9652,35.9032,35.9298,229683.0
2023-03-10 15:50:00,40.55,40.62,40.54,40.58,473506.0,35.9209,35.9829,35.9121,35.9475,473506.0
2023-03-10 15:55:00,40.58,40.7,40.5,40.63,929735.0,35.9475,36.0538,35.8766,35.9918,929735.0
2023-03-13 09:30:00,38.05,38.4,37.08,37.67,1621095.0,33.7063,34.0164,32.847,33.3697,1621095.0
2023-03-13 09:35:00,37.65,37.85,37.02,37.18,1077000.0,33.352,33.5291,32.7939,32.9356,1077000.0
2023-03-13 09:40:00,37.18,37.18,36.73,37.11,567573.0,32.9356,32.9356,32.537,32.8736,567573.0
2023-03-13 09:45:00,37.12,37.56,36.91,37.48,403028.0,32.8825,33.2723,32.6965,33.2014,403028.0
2023-03-13 09:50:00,37.49,37.66,37.03,37.27,505604.0,33.2102,33.3608,32.8028,33.0154,505604.0
2023-03-13 09:55:00,37.27,37.89,37.16,37.59,474910.0,33.0154,33.5646,32.9179,33.2988,474910.0
2023-03-13 10:00:00,37.6,37.79,37.4,37.45,750225.0,33.3077,33.476,33.1305,33.1748,750225.0
2023-03-13 10:05:00,37.45,37.53,37.0,37.07,803021.0,33.1748,33.2457,32.7762,32.8382,803021.0
2023-03-13 10:10:00,37.06,37.08,36.54,36.56,936898.0,32.8293,32.847,32.3687,32.3864,936898.0
2023-03-13 10:15:00,36.56,36.88,36.23,36.5,705307.0,32.3864,32.6699,32.0941,32.3333,705307.0
2023-03-13 10:20:00,36.5,36.71,36.33,36.38,489620.0,32.3333,32.5193,32.1827,32.227,489620.0
2023-03-13 10:25:00,36.38,36.82,36.25,36.54,565315.0,32.227,32.6167,32.1118,32.3687,565315.0
2023-03-13 10:30:00,36.54,36.9,36.28,36.81,530743.0,32.3687,32.6876,32.1384,32.6079,530743.0
2023-03-13 10:35:00,36.82,37.03,36.53,36.89,773347.0,32.6167,32.8028,32.3598,32.6787,773347.0
2023-03-13 10:40:00,36.89,36.97,36.48,36.69,491601.0,32.6787,32.7496,32.3155,32.5016,491601.0
2023-03-13 10:45:00,36.7,36.85,36.56,36.64,568282.0,32.5104,32.6433,32.3864,32.4573,568282.0
2023-03-13 10:50:00,36.64,36.67,36.13,36.2,618083.0,32.4573,32.4839,32.0055,32.0675,618083.0
2023-03-13 10:55:00,36.2,36.96,36.15,36.95,546596.0,32.0675,32.7407,32.0232,32.7319,546596.0
2023-03-13 11:00:00,36.95,36.96,36.5,36.85,497667.0,32.7319,32.7407,32.3333,32.6433,497667.0
2023-03-13 11:05:00,36.85,37.12,36.72,36.94,518504.0,32.6433,32.8825,32.5281,32.723,518504.0
2023-03-13 11:10:00,36.95,37.0,36.62,36.72,440468.0,32.7319,32.7762,32.4396,32.5281,440468.0
2023-03-13 11:15:00,36.72,37.01,36.62,36.86,360138.0,32.5281,32.785,32.4396,32.6522,360138.0
2023-03-13 11:20:00,36.85,37.44,36.83,37.22,624951.0,32.6433,33.166,32.6256,32.9711,624951.0
2023-03-13 11:25:00,37.2,37.83,37.14,37.57,491984.0,32.9533,33.5114,32.9002,33.2811,491984.0
2023-03-13 11:30:00,37.58,37.7,37.46,37.57,359360.0,33.29,33.3963,33.1837,33.2811,359360.0
2023-03-13 11:35:00,37.56,37.8,37.22,37.24,695109.0,33.2723,33.4849,32.9711,32.9888,695109.0
2023-03-13 11:40:00,37.24,37.43,37.19,37.35,275084.0,32.9888,33.1571,32.9445,33.0862,275084.0
2023-03-13 11:45:00,37.36,37.55,37.28,37.41,243222.0,33.0951,33.2634,33.0242,33.1394,243222.0
2023-03-13 11:50:00,37.4,37.44,36.87,36.88,223470.0,33.1305,33.166,32.661,32.6699,223470.0
2023-03-13 11:55:00,36.87,37.18,36.81,37.18,202040.0,32.661,32.9356,32.6079,32.9356,202040.0
2023-03-13 12:00:00,37.18,37.57,36.94,37.03,193156.0,32.9356,33.2811,32.723,32.8028,193156.0
2023-03-13 12:05:00,37.03,37.34,36.99,37.28,157910.0,32.8028,33.0774,32.7673,33.0242,157910.0
2023-03-13 12:10:00,37.27,37.28,36.96,36.96,160642.0,33.0154,33.0242,32.7407,32.7407,160642.0
2023-03-13 12:15:00,36.95,37.12,36.89,37.01,177721.0,32.7319,32.8825,32.6787,32.785,177721.0
2023-03-13 12:20:00,37.01,37.05,36.66,36.68,201582.0,32.785,32.8205,32.475,32.4927,201582.0
2023-03-13 12:25:00,36.69,37.34,36.68,37.26,340019.0,32.5016,33.0774,32.4927,33.0065,340019.0
2023-03-13 12:30:00,37.26,37.32,37.15,37.26,168317.0,33.0065,33.0596,32.9091,33.0065,168317.0
2023-03-13 12:35:00,37.26,37.47,37.23,37.44,169300.0,33.0065,33.1925,32.9799,33.166,169300.0
2023-03-13 12:40:00,37.44,37.64,37.41,37.43,184849.0,33.166,33.3431,33.1394,33.1571,184849.0
2023-03-13 12:45:00,37.43,37.48,37.26,37.31,168079.0,33.1571,33.2014,33.0065,33.0508,168079.0
2023-03-13 12:50:00,37.33,37.34,37.11,37.22,229024.0,33.0685,33.0774,32.8736,32.9711,229024.0
2023-03-13 12:55:00,37.22,37.22,37.0,37.02,145471.0,32.9711,32.9711,32.7762,32.7939,145471.0
2023-03-13 13:00:00,37.02,37.05,36.89,36.91,109242.0,32.7939,32.8205,32.6787,32.6965,109242.0
2023-03-13 13:05:00,36.91,37.16,36.87,37.15,269315.0,32.6965,32.9179,32.661,32.9091,269315.0
2023-03-13 13:10:00,37.16,37.19,36.95,37.05,134008.0,32.9179,32.9445,32.7319,32.8205,134008.0
2023-03-13 13:15:00,37.03,37.07,36.86,36.97,179354.0,32.8028,32.8382,32.6522,32.7496,179354.0
2023-03-13 13:20:00,36.96,37.03,36.78,36.79,148738.0,32.7407,32.8028,32.5813,32.5902,148738.0
2023-03-13 13:25:00,36.79,36.8,36.64,36.71,356635.0,32.5902,32.599,32.4573,32.5193,356635.0
2023-03-13 13:30:00,36.71,36.79,36.68,36.73,251177.0,32.5193,32.5902,32.4927,32.537,251177.0
2023-03-13 13:35:00,36.73,37.02,36.71,37.0,187577.0,32.537,32.7939,32.5193,32.7762,187577.0
2023-03-13 13:40:00,37.02,37.13,36.96,37.12,176603.0,32.7939,32.8913,32.7407,32.8825,176603.0
2023-03-13 13:45:00,37.12,37.27,37.11,37.19,180802.0,32.8825,33.0154,32.8736,32.9445,180802.0
2023-03-13 13:50:00,37.19,37.53,37.17,37.39,154273.0,32.9445,33.2457,32.9268,33.1217,154273.0
2023-03-13 13:55:00,37.38,37.54,37.36,37.4,156298.0,33.1128,33.2545,33.0951,33.1305,156298.0
2023-03-13 14:00:00,37.4,37.45,37.35,37.37,280760.0,33.1305,33.1748,33.0862,33.1039,280760.0
2023-03-13 14:05:00,37.37,37.55,37.35,37.51,268732.0,33.1039,33.2634,33.0862,33.228,268732.0
2023-03-13 14:10:00,37.51,37.74,37.49,37.74,252923.0,33.228,33.4317,33.2102,33.4317,252923.0
2023-03-13 14:15:00,37.74,37.93,37.72,37.89,213549.0,33.4317,33.6,33.414,33.5646,213549.0
2023-03-13 14:20:00,37.88,38.02,37.7,37.73,251219.0,33.5557,33.6797,33.3963,33.4228,251219.0
2023-03-13 14:25:00,37.74,37.82,37.61,37.8,226690.0,33.4317,33.5026,33.3165,33.4849,226690.0
2023-03-13 14:30:00,37.8,37.97,37.74,37.86,213107.0,33.4849,33.6354,33.4317,33.538,213107.0
2023-03-13 14:35:00,37.85,37.87,37.51,37.59,252036.0,33.5291,33.5469,33.228,33.2988,252036.0
2023-03-13 14:40:00,37.59,37.73,37.51,37.68,292411.0,33.2988,33.4228,33.228,33.3786,292411.0
2023-03-13 14:45:00,37.68,37.68,37.45,37.45,233494.0,33.3786,33.3786,33.1748,33.1748,233494.0
2023-03-13 14:50:00,37.45,37.48,37.3,37.41,255670.0,33.1748,33.2014,33.0419,33.1394,255670.0
2023-03-13 14:55:00,37.41,37.61,37.38,37.55,227217.0,33.1394,33.3165,33.1128,33.2634,227217.0
2023-03-13 15:00:00,37.55,37.82,37.52,37.7,330065.0,33.2634,33.5026,33.2368,33.3963,330065.0
2023-03-13 15:05:00,37.71,37.81,37.4,37.41,267611.0,33.4051,33.4937,33.1305,33.1394,267611.0
2023-03-13 15:10:00,37.4,37.64,37.38,37.62,216103.0,33.1305,33.3431,33.1128,33.3254,216103.0
2023-03-13 15:15:00,37.62,37.76,37.54,37.61,207792.0,33.3254,33.4494,33.2545,33.3165,207792.0
2023-03-13 15:20:00,37.62,37.62,37.27,37.27,207067.0,33.3254,33.3254,33.0154,33.0154,207067.0
2023-03-13 15:25:00,37.27,37.34,37.16,37.22,302099.0,33.0154,33.0774,32.9179,32.9711,302099.0
2023-03-13 15:30:00,37.22,37.24,36.95,36.98,326908.0,32.9711,32.9888,32.7319,32.7585,326908.0
2023-03-13 15:35:00,36.98,36.99,36.82,36.83,369526.0,32.7585,32.7673,32.6167,32.6256,369526.0
2023-03-13 15:40:00,36.83,36.95,36.78,36.8,459751.0,32.6256,32.7319,32.5813,32.599,459751.0
2023-03-13 15:45:00,36.82,36.86,36.67,36.68,484212.0,32.6167,32.6522,32.4839,32.4927,484212.0
2023-03-13 15:50:00,36.67,36.68,36.5,36.55,871360.0,32.4839,32.4927,32.3333,32.3776,871360.0
2023-03-13 15:55:00,36.55,36.58,36.43,36.5,1400260.0,32.3776,32.4041,32.2712,32.3333,1400260.0
2023-03-14 09:30:00,39.12,39.68,38.29,38.29,872800.0,34.6542,35.1502,33.9189,33.9189,872800.0
2023-03-14 09:35:00,38.32,38.57,37.9,37.95,526950.0,33.9455,34.167,33.5734,33.6177,526950.0
2023-03-14 09:40:00,37.95,38.44,37.72,38.13,660942.0,33.6177,34.0518,33.414,33.7772,660942.0
2023-03-14 09:45:00,38.13,38.39,38.03,38.11,378388.0,33.7772,34.0075,33.6886,33.7595,378388.0
2023-03-14 09:50:00,38.12,38.36,37.92,38.04,349087.0,33.7683,33.9809,33.5912,33.6975,349087.0
2023-03-14 09:55:00,38.03,38.33,37.81,38.22,251183.0,33.6886,33.9544,33.4937,33.8569,251183.0
2023-03-14 10:00:00,38.22,38.22,37.89,37.97,423243.0,33.8569,33.8569,33.5646,33.6354,423243.0
2023-03-14 10:05:00,37.97,38.07,37.57,37.57,308699.0,33.6354,33.724,33.2811,33.2811,308699.0
2023-03-14 10:10:00,37.58,37.62,37.37,37.57,396929.0,33.29,33.3254,33.1039,33.2811,396929.0
2023-03-14 10:15:00,37.56,37.66,37.28,37.3,441774.0,33.2723,33.3608,33.0242,33.0419,441774.0
2023-03-14 10:20:00,37.3,37.61,37.2,37.44,582918.0,33.0419,33.3165,32.9533,33.166,582918.0
2023-03-14 10:25:00,37.45,37.75,37.42,37.49,400472.0,33.1748,33.4406,33.1482,33.2102,400472.0
2023-03-14 10:30:00,37.49,37.73,37.41,37.72,296782.0,33.2102,33.4228,33.1394,33.414,296782.0
2023-03-14 10:35:00,37.71,37.72,37.43,37.49,238002.0,33.4051,33.414,33.1571,33.2102,238002.0
2023-03-14 10:40:00,37.48,37.82,37.46,37.77,295837.0,33.2014,33.5026,33.1837,33.4583,295837.0
2023-03-14 10:45:00,37.77,37.9,37.66,37.66,359837.0,33.4583,33.5734,33.3608,33.3608,359837.0
2023-03-14 10:50:00,37.66,37.68,37.49,37.58,346367.0,33.3608,33.3786,33.2102,33.29,346367.0
2023-03-14 10:55:00,37.57,37.61,37.22,37.25,250578.0,33.2811,33.3165,32.9711,32.9976,250578.0
2023-03-14 11:00:00,37.25,37.52,37.24,37.42,299582.0,32.9976,33.2368,32.9888,33.1482,299582.0
2023-03-14 11:05:00,37.41,37.49,37.39,37.43,162154.0,33.1394,33.2102,33.1217,33.1571,162154.0
2023-03-14 11:10:00,37.43,37.51,37.36,37.38,167942.0,33.1571,33.228,33.0951,33.1128,167942.0
2023-03-14 11:15:00,37.38,37.56,37.38,37.52,186862.0,33.1128,33.2723,33.1128,33.2368,186862.0
2023-03-14 11:20:00,37.51,37.64,37.48,37.57,127964.0,33.228,33.3431,33.2014,33.2811,127964.0
2023-03-14 11:25:00,37.57,37.68,37.51,37.58,206331.0,33.2811,33.3786,33.228,33.29,206331.0
2023-03-14 11:30:00,37.57,37.64,37.5,37.54,128282.0,33.2811,33.3431,33.2191,33.2545,128282.0
2023-03-14 11:35:00,37.55,37.6,37.51,37.6,130321.0,33.2634,33.3077,33.228,33.3077,130321.0
2023-03-14 11:40:00,37.61,37.66,37.44,37.55,181774.0,33.3165,33.3608,33.166,33.2634,181774.0
2023-03-14 11:45:00,37.55,37.6,37.44,37.47,244675.0,33.2634,33.3077,33.166,33.1925,244675.0
2023-03-14 11:50:00,37.47,37.53,37.4,37.52,316082.0,33.1925,33.2457,33.1305,33.2368,316082.0
2023-03-14 11:55:00,37.51,37.57,37.49,37.51,194782.0,33.228,33.2811,33.2102,33.228,194782.0
2023-03-14 12:00:00,37.51,37.65,37.48,37.54,197602.0,33.228,33.352,33.2014,33.2545,197602.0
2023-03-14 12:05:00,37.54,37.56,37.49,37.51,146075.0,33.2545,33.2723,33.2102,33.228,146075.0
2023-03-14 12:10:00,37.51,37.59,37.49,37.55,203686.0,33.228,33.2988,33.2102,33.2634,203686.0
2023-03-14 12:15:00,37.55,37.75,37.49,37.69,222002.0,33.2634,33.4406,33.2102,33.3874,222002.0
2023-03-14 12:20:00,37.67,37.88,37.63,37.77,159370.0,33.3697,33.5557,33.3343,33.4583,159370.0
2023-03-14 12:25:00,37.77,37.8,37.67,37.7,195167.0,33.4583,33.4849,33.3697,33.3963,195167.0
2023-03-14 12:30:00,37.69,37.77,37.56,37.7,122435.0,33.3874,33.4583,33.2723,33.3963,122435.0
2023-03-14 12:35:00,37.7,37.96,37.69,37.7,243514.0,33.3963,33.6266,33.3874,33.3963,243514.0
2023-03-14 12:40:00,37.69,37.78,37.65,37.73,98077.0,33.3874,33.4671,33.352,33.4228,98077.0
2023-03-14 12:45:00,37.73,37.79,37.67,37.75,101250.0,33.4228,33.476,33.3697,33.4406,101250.0
2023-03-14 12:50:00,37.75,37.84,37.52,37.59,505543.0,33.4406,33.5203,33.2368,33.2988,505543.0
2023-03-14 12:55:00,37.57,37.58,37.49,37.55,119416.0,33.2811,33.29,33.2102,33.2634,119416.0
2023-03-14 13:00:00,37.55,37.6,37.52,37.56,167776.0,33.2634,33.3077,33.2368,33.2723,167776.0
2023-03-14 13:05:00,37.57,37.58,37.4,37.42,529536.0,33.2811,33.29,33.1305,33.1482,529536.0
2023-03-14 13:10:00,37.41,37.54,37.31,37.34,308384.0,33.1394,33.2545,33.0508,33.0774,308384.0
2023-03-14 13:15:00,37.34,37.41,37.24,37.3,535496.0,33.0774,33.1394,32.9888,33.0419,535496.0
2023-03-14 13:20:00,37.29,37.32,37.2,37.27,209315.0,33.0331,33.0596,32.9533,33.0154,209315.0
2023-03-14 13:25:00,37.27,37.67,37.26,37.48,310760.0,33.0154,33.3697,33.0065,33.2014,310760.0
2023-03-14 13:30:00,37.48,37.51,37.32,37.34,284000.0,33.2014,33.228,33.0596,33.0774,284000.0
2023-03-14 13:35:00,37.33,37.48,37.28,37.41,172373.0,33.0685,33.2014,33.0242,33.1394,172373.0
2023-03-14 13:40:00,37.41,37.5,37.24,37.26,301438.0,33.1394,33.2191,32.9888,33.0065,301438.0
2023-03-14 13:45:00,37.24,37.41,37.23,37.41,123368.0,32.9888,33.1394,32.9799,33.1394,123368.0
2023-03-14 13:50:00,37.41,37.58,37.37,37.55,214651.0,33.1394,33.29,33.1039,33.2634,214651.0
2023-03-14 13:55:00,37.55,37.62,37.43,37.6,374347.0,33.2634,33.3254,33.1571,33.3077,374347.0
2023-03-14 14:00:00,37.61,37.65,37.24,37.27,389238.0,33.3165,33.352,32.9888,33.0154,389238.0
2023-03-14 14:05:00,37.27,37.31,37.0,37.09,344009.0,33.0154,33.0508,32.7762,32.8559,344009.0
2023-03-14 14:10:00,37.08,37.11,36.95,37.01,376741.0,32.847,32.8736,32.7319,32.785,376741.0
2023-03-14 14:15:00,37.0,37.15,36.89,37.07,217193.0,32.7762,32.9091,32.6787,32.8382,217193.0
2023-03-14 14:20:00,37.07,37.16,37.03,37.1,189799.0,32.8382,32.9179,32.8028,32.8648,189799.0
2023-03-14 14:25:00,37.09,37.41,37.08,37.3,273454.0,32.8559,33.1394,32.847,33.0419,273454.0
2023-03-14 14:30:00,37.3,37.49,37.27,37.35,165158.0,33.0419,33.2102,33.0154,33.0862,165158.0
2023-03-14 14:35:00,37.34,37.35,37.19,37.27,152435.0,33.0774,33.0862,32.9445,33.0154,152435.0
2023-03-14 14:40:00,37.27,37.33,37.16,37.23,189591.0,33.0154,33.0685,32.9179,32.9799,189591.0
2023-03-14 14:45:00,37.23,37.35,37.2,37.33,83559.0,32.9799,33.0862,32.9533,33.0685,83559.0
2023-03-14 14:50:00,37.32,37.4,37.28,37.35,157270.0,33.0596,33.1305,33.0242,33.0862,157270.0
2023-03-14 14:55:00,37.35,37.39,37.27,37.27,151267.0,33.0862,33.1217,33.0154,33.0154,151267.0
2023-03-14 15:00:00,37.27,37.32,37.2,37.3,161999.0,33.0154,33.0596,32.9533,33.0419,161999.0
2023-03-14 15:05:00,37.3,37.34,37.15,37.2,250915.0,33.0419,33.0774,32.9091,32.9533,250915.0
2023-03-14 15:10:00,37.2,37.2,37.04,37.12,210193.0,32.9533,32.9533,32.8116,32.8825,210193.0
2023-03-14 15:15:00,37.12,37.28,37.06,37.28,172717.0,32.8825,33.0242,32.8293,33.0242,172717.0
2023-03-14 15:20:00,37.28,37.33,37.1,37.14,146003.0,33.0242,33.0685,32.8648,32.9002,146003.0
2023-03-14 15:25:00,37.14,37.21,37.0,37.15,367982.0,32.9002,32.9622,32.7762,32.9091,367982.0
2023-03-14 15:30:00,37.14,37.27,37.11,37.27,559552.0,32.9002,33.0154,32.8736,33.0154,559552.0
2023-03-14 15:35:00,37.28,37.34,37.18,37.18,231150.0,33.0242,33.0774,32.9356,32.9356,231150.0
2023-03-14 15:40:00,37.19,37.26,37.14,37.2,417951.0,32.9445,33.0065,32.9002,32.9533,417951.0
2023-03-14 15:45:00,37.21,37.29,37.11,37.29,389039.0,32.9622,33.0331,32.8736,33.0331,389039.0
2023-03-14 15:50:00,37.29,37.36,37.24,37.36,772110.0,33.0331,33.0951,32.9888,33.0951,772110.0
2023-03-14 15:55:00,37.36,37.62,37.35,37.5,1322336.0,33.0951,33.3254,33.0862,33.2191,1322336.0
2023-03-15 09:30:00,36.3,36.53,35.83,36.46,826880.0,32.1561,32.3598,31.7397,32.2978,826880.0
2023-03-15 09:35:00,36.43,36.72,36.04,36.58,299161.0,32.2712,32.5281,31.9258,32.4041,299161.0
2023-03-15 09:40:00,36.57,36.73,36.28,36.55,390046.0,32.3953,32.537,32.1384,32.3776,390046.0
2023-03-15 09:45:00,36.56,36.58,36.14,36.25,389995.0,32.3864,32.4041,32.0144,32.1118,389995.0
2023-03-15 09:50:00,36.26,36.41,36.05,36.22,366171.0,32.1207,32.2535,31.9346,32.0852,366171.0
2023-03-15 09:55:00,36.22,36.36,36.03,36.3,242589.0,32.0852,32.2092,31.9169,32.1561,242589.0
2023-03-15 10:00:00,36.3,36.45,36.13,36.33,263611.0,32.1561,32.289,32.0055,32.1827,263611.0
2023-03-15 10:05:00,36.33,36.78,36.24,36.78,423607.0,32.1827,32.5813,32.1029,32.5813,423607.0
2023-03-15 10:10:00,36.8,36.95,36.65,36.66,220868.0,32.599,32.7319,32.4661,32.475,220868.0
2023-03-15 10:15:00,36.69,36.98,36.65,36.74,427248.0,32.5016,32.7585,32.4661,32.5459,427248.0
2023-03-15 10:20:00,36.73,36.81,36.55,36.55,215656.0,32.537,32.6079,32.3776,32.3776,215656.0
2023-03-15 10:25:00,36.54,36.57,36.21,36.36,296609.0,32.3687,32.3953,32.0764,32.2092,296609.0
2023-03-15 10:30:00,36.36,36.73,36.27,36.38,263287.0,32.2092,32.537,32.1295,32.227,263287.0
2023-03-15 10:35:00,36.37,36.49,36.04,36.08,399590.0,32.2181,32.3244,31.9258,31.9612,399590.0
2023-03-15 10:40:00,36.08,36.14,35.95,36.04,308431.0,31.9612,32.0144,31.846,31.9258,308431.0
2023-03-15 10:45:00,36.04,36.08,35.81,35.87,462917.0,31.9258,31.9612,31.722,31.7752,462917.0
2023-03-15 10:50:00,35.87,35.93,35.7,35.86,350815.0,31.7752,31.8283,31.6246,31.7663,350815.0
2023-03-15 10:55:00,35.88,35.95,35.72,35.94,234859.0,31.784,31.846,31.6423,31.8372,234859.0
2023-03-15 11:00:00,35.94,36.02,35.87,35.98,265270.0,31.8372,31.9081,31.7752,31.8726,265270.0
2023-03-15 11:05:00,35.98,36.05,35.8,35.98,268409.0,31.8726,31.9346,31.7132,31.8726,268409.0
2023-03-15 11:10:00,35.97,36.16,35.97,36.07,653661.0,31.8638,32.0321,31.8638,31.9523,653661.0
2023-03-15 11:15:00,36.07,36.46,35.99,36.45,519993.0,31.9523,32.2978,31.8815,32.289,519993.0
2023-03-15 11:20:00,36.45,36.46,36.07,36.29,343239.0,32.289,32.2978,31.9523,32.1472,343239.0
2023-03-15 11:25:00,36.3,36.34,36.07,36.08,401088.0,32.1561,32.1915,31.9523,31.9612,401088.0
2023-03-15 11:30:00,36.08,36.16,35.98,36.01,209850.0,31.9612,32.0321,31.8726,31.8992,209850.0
2023-03-15 11:35:00,36.0,36.14,35.93,36.08,114683.0,31.8903,32.0144,31.8283,31.9612,114683.0
2023-03-15 11:40:00,36.08,36.18,36.07,36.11,134059.0,31.9612,32.0498,31.9523,31.9878,134059.0
2023-03-15 11:45:00,36.11,36.2,36.06,36.1,278475.0,31.9878,32.0675,31.9435,31.9789,278475.0
2023-03-15 11:50:00,36.1,36.15,36.05,36.15,247081.0,31.9789,32.0232,31.9346,32.0232,247081.0
2023-03-15 11:55:00,36.14,36.16,36.07,36.1,181870.0,32.0144,32.0321,31.9523,31.9789,181870.0
2023-03-15 12:00:00,36.11,36.38,36.1,36.33,231272.0,31.9878,32.227,31.9789,32.1827,231272.0
2023-03-15 12:05:00,36.33,36.33,36.21,36.22,149159.0,32.1827,32.1827,32.0764,32.0852,149159.0
2023-03-15 12:10:00,36.21,36.3,36.15,36.15,184622.0,32.0764,32.1561,32.0232,32.0232,184622.0
2023-03-15 12:15:00,36.16,36.16,35.89,35.91,263283.0,32.0321,32.0321,31.7929,31.8106,263283.0
2023-03-15 12:20:00,35.91,36.01,35.8,35.9,270814.0,31.8106,31.8992,31.7132,31.8018,270814.0
2023-03-15 12:25:00,35.89,35.92,35.81,35.83,113195.0,31.7929,31.8195,31.722,31.7397,113195.0
2023-03-15 12:30:00,35.83,35.87,35.65,35.67,330858.0,31.7397,31.7752,31.5803,31.598,330858.0
2023-03-15 12:35:00,35.66,35.74,35.62,35.68,161047.0,31.5892,31.66,31.5537,31.6069,161047.0
2023-03-15 12:40:00,35.68,35.9,35.68,35.87,162477.0,31.6069,31.8018,31.6069,31.7752,162477.0
2023-03-15 12:45:00,35.87,35.87,35.63,35.66,386481.0,31.7752,31.7752,31.5626,31.5892,386481.0
2023-03-15 12:50:00,35.65,35.75,35.6,35.62,212177.0,31.5803,31.6689,31.536,31.5537,212177.0
2023-03-15 12:55:00,35.62,35.67,35.55,35.6,318006.0,31.5537,31.598,31.4917,31.536,318006.0
2023-03-15 13:00:00,35.59,35.65,35.52,35.58,268796.0,31.5271,31.5803,31.4651,31.5183,268796.0
2023-03-15 13:05:00,35.59,35.86,35.58,35.85,463121.0,31.5271,31.7663,31.5183,31.7575,463121.0
2023-03-15 13:10:00,35.84,35.89,35.75,35.81,227887.0,31.7486,31.7929,31.6689,31.722,227887.0
2023-03-15 13:15:00,35.81,35.95,35.75,35.84,224068.0,31.722,31.846,31.6689,31.7486,224068.0
2023-03-15 13:20:00,35.83,35.89,35.78,35.84,188879.0,31.7397,31.7929,31.6955,31.7486,188879.0
2023-03-15 13:25:00,35.85,35.86,35.72,35.78,306518.0,31.7575,31.7663,31.6423,31.6955,306518.0
2023-03-15 13:30:00,35.77,35.78,35.58,35.73,441197.0,31.6866,31.6955,31.5183,31.6512,441197.0
2023-03-15 13:35:00,35.73,35.77,35.6,35.64,237063.0,31.6512,31.6866,31.536,31.5714,237063.0
2023-03-15 13:40:00,35.64,35.67,35.38,35.39,448355.0,31.5714,31.598,31.3411,31.35,448355.0
2023-03-15 13:45:00,35.38,35.5,35.31,35.37,392249.0,31.3411,31.4474,31.2791,31.3323,392249.0
2023-03-15 13:50:00,35.36,35.48,35.34,35.41,278490.0,31.3234,31.4297,31.3057,31.3677,278490.0
2023-03-15 13:55:00,35.4,35.55,35.32,35.39,487859.0,31.3588,31.4917,31.288,31.35,487859.0
2023-03-15 14:00:00,35.39,35.49,35.27,35.45,416129.0,31.35,31.4386,31.2437,31.4031,416129.0
2023-03-15 14:05:00,35.45,35.5,35.36,35.39,150804.0,31.4031,31.4474,31.3234,31.35,150804.0
2023-03-15 14:10:00,35.39,35.41,35.24,35.25,169460.0,31.35,31.3677,31.2171,31.226,169460.0
2023-03-15 14:15:00,35.24,35.33,35.15,35.32,220025.0,31.2171,31.2968,31.1374,31.288,220025.0
2023-03-15 14:20:00,35.31,35.48,35.29,35.43,237696.0,31.2791,31.4297,31.2614,31.3854,237696.0
2023-03-15 14:25:00,35.45,35.79,35.39,35.53,495304.0,31.4031,31.7043,31.35,31.474,495304.0
2023-03-15 14:30:00,35.54,35.78,35.49,35.59,277388.0,31.4828,31.6955,31.4386,31.5271,277388.0
2023-03-15 14:35:00,35.59,35.73,35.54,35.57,294579.0,31.5271,31.6512,31.4828,31.5094,294579.0
2023-03-15 14:40:00,35.56,35.66,35.48,35.52,229476.0,31.5006,31.5892,31.4297,31.4651,229476.0
2023-03-15 14:45:00,35.53,35.57,35.42,35.49,215764.0,31.474,31.5094,31.3765,31.4386,215764.0
2023-03-15 14:50:00,35.5,35.59,35.42,35.57,219117.0,31.4474,31.5271,31.3765,31.5094,219117.0
2023-03-15 14:55:00,35.57,35.63,35.5,35.53,209383.0,31.5094,31.5626,31.4474,31.474,209383.0
2023-03-15 15:00:00,35.53,35.59,35.4,35.43,285372.0,31.474,31.5271,31.3588,31.3854,285372.0
2023-03-15 15:05:00,35.43,35.51,35.27,35.28,208420.0,31.3854,31.4563,31.2437,31.2525,208420.0
2023-03-15 15:10:00,35.27,35.38,35.24,35.28,217329.0,31.2437,31.3411,31.2171,31.2525,217329.0
2023-03-15 15:15:00,35.27,35.37,35.21,35.27,560058.0,31.2437,31.3323,31.1905,31.2437,560058.0
2023-03-15 15:20:00,35.27,35.42,35.2,35.34,336919.0,31.2437,31.3765,31.1817,31.3057,336919.0
2023-03-15 15:25:00,35.34,35.59,35.32,35.57,233984.0,31.3057,31.5271,31.288,31.5094,233984.0
2023-03-15 15:30:00,35.56,35.57,35.44,35.5,282022.0,31.5006,31.5094,31.3943,31.4474,282022.0
2023-03-15 15:35:00,35.51,35.52,35.38,35.44,249908.0,31.4563,31.4651,31.3411,31.3943,249908.0
2023-03-15 15:40:00,35.44,35.45,35.27,35.3,348045.0,31.3943,31.4031,31.2437,31.2702,348045.0
2023-03-15 15:45:00,35.31,35.34,35.25,35.3,482105.0,31.2791,31.3057,31.226,31.2702,482105.0
2023-03-15 15:50:00,35.3,35.35,35.25,35.29,747743.0,31.2702,31.3145,31.226,31.2614,747743.0
2023-03-15 15:55:00,35.29,35.47,35.27,35.46,1519665.0,31.2614,31.4208,31.2437,31.412,1519665.0
2023-03-16 09:30:00,35.2,35.21,34.63,34.73,573152.0,31.1817,31.1905,30.6767,30.7653,573152.0
2023-03-16 09:35:00,34.73,34.82,34.6,34.74,595997.0,30.7653,30.845,30.6502,30.7742,595997.0
2023-03-16 09:40:00,34.73,34.78,34.11,34.27,893224.0,30.7653,30.8096,30.2161,30.3578,893224.0
2023-03-16 09:45:00,34.27,34.28,32.72,33.17,1872156.0,30.3578,30.3667,28.9848,29.3834,1872156.0
2023-03-16 09:50:00,33.17,33.79,33.15,33.65,1243556.0,29.3834,29.9326,29.3657,29.8086,1243556.0
2023-03-16 09:55:00,33.68,33.76,33.32,33.56,666111.0,29.8352,29.906,29.5163,29.7289,666111.0
2023-03-16 10:00:00,33.55,33.68,33.1,33.34,804662.0,29.72,29.8352,29.3214,29.534,804662.0
2023-03-16 10:05:00,33.36,33.7,33.25,33.61,918113.0,29.5517,29.8529,29.4543,29.7732,918113.0
2023-03-16 10:10:00,33.6,34.15,33.59,34.0,963895.0,29.7643,30.2515,29.7555,30.1187,963895.0
2023-03-16 10:15:00,33.98,34.09,33.72,33.92,824860.0,30.1009,30.1984,29.8706,30.0478,824860.0
2023-03-16 10:20:00,33.91,34.15,33.78,33.95,630189.0,30.0389,30.2515,29.9238,30.0744,630189.0
2023-03-16 10:25:00,33.95,34.23,33.94,34.11,368094.0,30.0744,30.3224,30.0655,30.2161,368094.0
2023-03-16 10:30:00,34.12,34.15,33.8,33.95,451538.0,30.225,30.2515,29.9415,30.0744,451538.0
2023-03-16 10:35:00,33.95,34.47,33.9,34.45,568150.0,30.0744,30.535,30.0301,30.5173,568150.0
2023-03-16 10:40:00,34.45,34.97,34.43,34.96,1474026.0,30.5173,30.9779,30.4996,30.9691,1474026.0
2023-03-16 10:45:00,34.96,35.17,34.9,35.05,1047407.0,30.9691,31.1551,30.9159,31.0488,1047407.0
2023-03-16 10:50:00,35.05,35.51,34.95,35.47,878366.0,31.0488,31.4563,30.9602,31.4208,878366.0
2023-03-16 10:55:00,35.48,35.64,35.29,35.36,726711.0,31.4297,31.5714,31.2614,31.3234,726711.0
2023-03-16 11:00:00,35.36,35.43,34.92,34.95,427725.0,31.3234,31.3854,30.9336,30.9602,427725.0
2023-03-16 11:05:00,34.94,35.26,34.86,35.05,431787.0,30.9513,31.2348,30.8805,31.0488,431787.0
2023-03-16 11:10:00,35.05,35.25,35.01,35.19,423936.0,31.0488,31.226,31.0134,31.1728,423936.0
2023-03-16 11:15:00,35.19,35.41,35.17,35.32,345390.0,31.1728,31.3677,31.1551,31.288,345390.0
2023-03-16 11:20:00,35.32,35.43,35.2,35.24,442960.0,31.288,31.3854,31.1817,31.2171,442960.0
2023-03-16 11:25:00,35.24,35.37,35.19,35.2,434000.0,31.2171,31.3323,31.1728,31.1817,434000.0
2023-03-16 11:30:00,35.21,35.23,34.95,35.04,481148.0,31.1905,31.2082,30.9602,31.0399,481148.0
2023-03-16 11:35:00,35.04,35.19,35.0,35.14,300311.0,31.0399,31.1728,31.0045,31.1285,300311.0
2023-03-16 11:40:00,35.15,35.22,35.08,35.14,275332.0,31.1374,31.1994,31.0754,31.1285,275332.0
2023-03-16 11:45:00,35.14,35.28,35.11,35.18,402720.0,31.1285,31.2525,31.1019,31.1639,402720.0
2023-03-16 11:50:00,35.18,35.34,35.14,35.26,405385.0,31.1639,31.3057,31.1285,31.2348,405385.0
2023-03-16 11:55:00,35.26,35.33,35.16,35.31,616524.0,31.2348,31.2968,31.1462,31.2791,616524.0
2023-03-16 12:00:00,35.3,35.32,35.16,35.29,373765.0,31.2702,31.288,31.1462,31.2614,373765.0
2023-03-16 12:05:00,35.29,35.42,35.21,35.26,254166.0,31.2614,31.3765,31.1905,31.2348,254166.0
2023-03-16 12:10:00,35.25,35.26,35.12,35.13,266512.0,31.226,31.2348,31.1108,31.1197,266512.0
2023-03-16 12:15:00,35.13,35.15,35.03,35.05,199690.0,31.1197,31.1374,31.0311,31.0488,199690.0
2023-03-16 12:20:00,35.05,35.1,35.0,35.1,262953.0,31.0488,31.0931,31.0045,31.0931,262953.0
2023-03-16 12:25:00,35.1,35.25,35.08,35.22,512585.0,31.0931,31.226,31.0754,31.1994,512585.0
2023-03-16 12:30:00,35.23,35.33,35.15,35.25,314582.0,31.2082,31.2968,31.1374,31.226,314582.0
2023-03-16 12:35:00,35.24,35.28,35.1,35.24,181208.0,31.2171,31.2525,31.0931,31.2171,181208.0
2023-03-16 12:40:00,35.22,35.25,35.16,35.22,193229.0,31.1994,31.226,31.1462,31.1994,193229.0
2023-03-16 12:45:00,35.22,35.32,35.2,35.3,285218.0,31.1994,31.288,31.1817,31.2702,285218.0
2023-03-16 12:50:00,35.3,35.69,35.29,35.69,598798.0,31.2702,31.6157,31.2614,31.6157,598798.0
2023-03-16 12:55:00,35.68,35.75,35.64,35.73,535460.0,31.6069,31.6689,31.5714,31.6512,535460.0
2023-03-16 13:00:00,35.72,36.16,35.71,36.13,951684.0,31.6423,32.0321,31.6334,32.0055,951684.0
2023-03-16 13:05:00,36.12,36.17,35.94,35.98,998856.0,31.9966,32.0409,31.8372,31.8726,998856.0
2023-03-16 13:10:00,35.98,36.03,35.86,36.0,296573.0,31.8726,31.9169,31.7663,31.8903,296573.0
2023-03-16 13:15:00,36.0,36.02,35.65,35.68,428972.0,31.8903,31.9081,31.5803,31.6069,428972.0
2023-03-16 13:20:00,35.68,35.86,35.61,35.86,211399.0,31.6069,31.7663,31.5449,31.7663,211399.0
2023-03-16 13:25:00,35.86,36.0,35.84,35.96,260237.0,31.7663,31.8903,31.7486,31.8549,260237.0
2023-03-16 13:30:00,35.97,36.0,35.78,35.79,153349.0,31.8638,31.8903,31.6955,31.7043,153349.0
2023-03-16 13:35:00,35.79,35.82,35.62,35.62,165956.0,31.7043,31.7309,31.5537,31.5537,165956.0
2023-03-16 13:40:00,35.63,35.73,35.59,35.72,254630.0,31.5626,31.6512,31.5271,31.6423,254630.0
2023-03-16 13:45:00,35.72,35.88,35.7,35.76,185739.0,31.6423,31.784,31.6246,31.6777,185739.0
2023-03-16 13:50:00,35.75,35.79,35.59,35.7,161989.0,31.6689,31.7043,31.5271,31.6246,161989.0
2023-03-16 13:55:00,35.7,35.72,35.6,35.69,110777.0,31.6246,31.6423,31.536,31.6157,110777.0
2023-03-16 14:00:00,35.68,35.87,35.68,35.85,835131.0,31.6069,31.7752,31.6069,31.7575,835131.0
2023-03-16 14:05:00,35.86,36.02,35.79,36.0,258826.0,31.7663,31.9081,31.7043,31.8903,258826.0
2023-03-16 14:10:00,36.0,36.06,35.89,35.98,640406.0,31.8903,31.9435,31.7929,31.8726,640406.0
2023-03-16 14:15:00,35.98,36.03,35.83,35.9,326045.0,31.8726,31.9169,31.7397,31.8018,326045.0
2023-03-16 14:20:00,35.91,35.99,35.89,35.93,185924.0,31.8106,31.8815,31.7929,31.8283,185924.0
2023-03-16 14:25:00,35.92,36.09,35.9,36.09,491512.0,31.8195,31.9701,31.8018,31.9701,491512.0
2023-03-16 14:30:00,36.09,36.16,36.05,36.06,582962.0,31.9701,32.0321,31.9346,31.9435,582962.0
2023-03-16 14:35:00,36.06,36.26,36.04,36.2,489571.0,31.9435,32.1207,31.9258,32.0675,489571.0
2023-03-16 14:40:00,36.2,36.3,36.17,36.27,347541.0,32.0675,32.1561,32.0409,32.1295,347541.0
2023-03-16 14:45:00,36.27,36.27,36.12,36.14,455841.0,32.1295,32.1295,31.9966,32.0144,455841.0
2023-03-16 14:50:00,36.14,36.18,36.1,36.12,462227.0,32.0144,32.0498,31.9789,31.9966,462227.0
2023-03-16 14:55:00,36.12,36.29,36.1,36.24,187867.0,31.9966,32.1472,31.9789,32.1029,187867.0
2023-03-16 15:00:00,36.25,36.27,36.15,36.19,297483.0,32.1118,32.1295,32.0232,32.0586,297483.0
2023-03-16 15:05:00,36.19,36.28,36.14,36.25,520260.0,32.0586,32.1384,32.0144,32.1118,520260.0
2023-03-16 15:10:00,36.26,36.28,36.14,36.15,458460.0,32.1207,32.1384,32.0144,32.0232,458460.0
2023-03-16 15:15:00,36.14,36.17,36.08,36.12,548979.0,32.0144,32.0409,31.9612,31.9966,548979.0
2023-03-16 15:20:00,36.12,36.38,36.09,36.3,279019.0,31.9966,32.227,31.9701,32.1561,279019.0
2023-03-16 15:25:00,36.3,36.39,36.28,36.37,296532.0,32.1561,32.2358,32.1384,32.2181,296532.0
2023-03-16 15:30:00,36.38,36.42,36.28,36.28,613437.0,32.227,32.2624,32.1384,32.1384,613437.0
2023-03-16 15:35:00,36.29,36.31,36.2,36.31,444566.0,32.1472,32.1649,32.0675,32.1649,444566.0
2023-03-16 15:40:00,36.3,36.54,36.29,36.48,645060.0,32.1561,32.3687,32.1472,32.3155,645060.0
2023-03-16 15:45:00,36.48,36.49,36.39,36.45,1371709.0,32.3155,32.3244,32.2358,32.289,1371709.0
2023-03-16 15:50:00,36.46,36.5,36.31,36.37,1276639.0,32.2978,32.3333,32.1649,32.2181,1276639.0
2023-03-16 15:55:00,36.37,36.46,36.35,36.37,2485030.0,32.2181,32.2978,32.2004,32.2181,2485030.0
2023-03-17 09:30:00,35.5,35.61,34.97,35.0,2067796.0,31.4474,31.5449,30.9779,31.0045,2067796.0
2023-03-17 09:35:00,35.02,35.07,34.75,34.76,465388.0,31.0222,31.0665,30.783,30.7919,465388.0
2023-03-17 09:40:00,34.75,34.77,34.43,34.55,471029.0,30.783,30.8008,30.4996,30.6059,471029.0
2023-03-17 09:45:00,34.54,34.55,34.35,34.37,481108.0,30.597,30.6059,30.4287,30.4464,481108.0
2023-03-17 09:50:00,34.37,34.62,34.31,34.56,423063.0,30.4464,30.6679,30.3933,30.6147,423063.0
2023-03-17 09:55:00,34.57,34.63,34.47,34.48,686520.0,30.6236,30.6767,30.535,30.5439,686520.0
2023-03-17 10:00:00,34.48,34.86,34.48,34.85,536254.0,30.5439,30.8805,30.5439,30.8716,536254.0
2023-03-17 10:05:00,34.86,34.91,34.56,34.63,386704.0,30.8805,30.9248,30.6147,30.6767,386704.0
2023-03-17 10:10:00,34.64,34.66,34.35,34.36,335448.0,30.6856,30.7033,30.4287,30.4376,335448.0
2023-03-17 10:15:00,34.37,34.57,34.36,34.4,173849.0,30.4464,30.6236,30.4376,30.473,173849.0
2023-03-17 10:20:00,34.41,34.46,34.33,34.37,302492.0,30.4818,30.5261,30.411,30.4464,302492.0
2023-03-17 10:25:00,34.37,34.42,34.25,34.38,186655.0,30.4464,30.4907,30.3401,30.4553,186655.0
2023-03-17 10:30:00,34.38,34.62,34.36,34.57,368169.0,30.4553,30.6679,30.4376,30.6236,368169.0
2023-03-17 10:35:00,34.56,34.6,34.17,34.18,688467.0,30.6147,30.6502,30.2692,30.2781,688467.0
2023-03-17 10:40:00,34.17,34.25,34.03,34.07,261243.0,30.2692,30.3401,30.1452,30.1807,261243.0
2023-03-17 10:45:00,34.07,34.22,33.97,34.2,305382.0,30.1807,30.3135,30.0921,30.2958,305382.0
2023-03-17 10:50:00,34.21,34.22,34.04,34.05,298513.0,30.3047,30.3135,30.1541,30.1629,298513.0
2023-03-17 10:55:00,34.05,34.17,34.01,34.05,158172.0,30.1629,30.2692,30.1275,30.1629,158172.0
2023-03-17 11:00:00,34.04,34.06,33.86,33.9,207391.0,30.1541,30.1718,29.9946,30.0301,207391.0
2023-03-17 11:05:00,33.9,34.01,33.85,33.99,172529.0,30.0301,30.1275,29.9858,30.1098,172529.0
2023-03-17 11:10:00,33.99,34.03,33.86,33.89,183220.0,30.1098,30.1452,29.9946,30.0212,183220.0
2023-03-17 11:15:00,33.89,33.95,33.81,33.81,276572.0,30.0212,30.0744,29.9503,29.9503,276572.0
2023-03-17 11:20:00,33.82,33.85,33.64,33.65,204187.0,29.9592,29.9858,29.7997,29.8086,204187.0
2023-03-17 11:25:00,33.65,33.67,33.55,33.65,170123.0,29.8086,29.8263,29.72,29.8086,170123.0
2023-03-17 11:30:00,33.65,33.69,33.56,33.69,220694.0,29.8086,29.844,29.7289,29.844,220694.0
2023-03-17 11:35:00,33.68,33.8,33.61,33.62,393205.0,29.8352,29.9415,29.7732,29.782,393205.0
2023-03-17 11:40:00,33.62,33.67,33.57,33.62,233711.0,29.782,29.8263,29.7377,29.782,233711.0
2023-03-17 11:45:00,33.62,33.74,33.61,33.73,176823.0,29.782,29.8883,29.7732,29.8795,176823.0
2023-03-17 11:50:00,33.73,33.77,33.64,33.65,158498.0,29.8795,29.9149,29.7997,29.8086,158498.0
2023-03-17 11:55:00,33.66,33.69,33.61,33.68,154900.0,29.8175,29.844,29.7732,29.8352,154900.0
2023-03-17 12:00:00,33.68,33.77,33.64,33.72,225705.0,29.8352,29.9149,29.7997,29.8706,225705.0
2023-03-17 12:05:00,33.72,33.84,33.69,33.81,313863.0,29.8706,29.9769,29.844,29.9503,313863.0
2023-03-17 12:10:00,33.8,34.02,33.8,33.95,252500.0,29.9415,30.1364,29.9415,30.0744,252500.0
2023-03-17 12:15:00,33.95,34.09,33.69,34.08,197552.0,30.0744,30.1984,29.844,30.1895,197552.0
2023-03-17 12:20:00,34.08,34.13,33.98,34.1,226395.0,30.1895,30.2338,30.1009,30.2072,226395.0
2023-03-17 12:25:00,34.1,34.17,34.08,34.15,306053.0,30.2072,30.2692,30.1895,30.2515,306053.0
2023-03-17 12:30:00,34.14,34.26,34.1,34.11,391049.0,30.2427,30.349,30.2072,30.2161,391049.0
2023-03-17 12:35:00,34.1,34.1,33.8,33.85,220318.0,30.2072,30.2072,29.9415,29.9858,220318.0
2023-03-17 12:40:00,33.86,33.87,33.72,33.76,177525.0,29.9946,30.0035,29.8706,29.906,177525.0
2023-03-17 12:45:00,33.75,33.75,33.56,33.57,195742.0,29.8972,29.8972,29.7289,29.7377,195742.0
2023-03-17 12:50:00,33.57,33.62,33.48,33.52,339105.0,29.7377,29.782,29.658,29.6934,339105.0
2023-03-17 12:55:00,33.51,33.57,33.39,33.41,274197.0,29.6846,29.7377,29.5783,29.596,274197.0
2023-03-17 13:00:00,33.41,33.44,33.3,33.34,413946.0,29.596,29.6226,29.4986,29.534,413946.0
2023-03-17 13:05:00,33.35,33.53,33.33,33.49,425635.0,29.5429,29.7023,29.5251,29.6669,425635.0
2023-03-17 13:10:00,33.49,33.52,33.35,33.44,435904.0,29.6669,29.6934,29.5429,29.6226,435904.0
2023-03-17 13:15:00,33.44,33.45,33.22,33.27,329244.0,29.6226,29.6314,29.4277,29.472,329244.0
2023-03-17 13:20:00,33.27,33.3,33.21,33.22,318502.0,29.472,29.4986,29.4188,29.4277,318502.0
2023-03-17 13:25:00,33.22,33.27,33.17,33.25,224189.0,29.4277,29.472,29.3834,29.4543,224189.0
2023-03-17 13:30:00,33.25,33.47,33.24,33.4,319236.0,29.4543,29.6492,29.4454,29.5871,319236.0
2023-03-17 13:35:00,33.4,33.41,33.28,33.4,314425.0,29.5871,29.596,29.4808,29.5871,314425.0
2023-03-17 13:40:00,33.41,33.42,33.28,33.34,298285.0,29.596,29.6049,29.4808,29.534,298285.0
2023-03-17 13:45:00,33.33,33.51,33.32,33.43,346737.0,29.5251,29.6846,29.5163,29.6137,346737.0
2023-03-17 13:50:00,33.44,33.56,33.42,33.47,339149.0,29.6226,29.7289,29.6049,29.6492,339149.0
2023-03-17 13:55:00,33.48,33.52,33.42,33.45,290968.0,29.658,29.6934,29.6049,29.6314,290968.0
2023-03-17 14:00:00,33.46,33.59,33.35,33.49,397020.0,29.6403,29.7555,29.5429,29.6669,397020.0
2023-03-17 14:05:00,33.5,33.55,33.35,33.45,422608.0,29.6757,29.72,29.5429,29.6314,422608.0
2023-03-17 14:10:00,33.45,33.52,33.41,33.45,217246.0,29.6314,29.6934,29.596,29.6314,217246.0
2023-03-17 14:15:00,33.45,33.46,33.36,33.41,321138.0,29.6314,29.6403,29.5517,29.596,321138.0
2023-03-17 14:20:00,33.4,33.42,33.34,33.34,237567.0,29.5871,29.6049,29.534,29.534,237567.0
2023-03-17 14:25:00,33.34,33.37,33.24,33.26,262209.0,29.534,29.5606,29.4454,29.4631,262209.0
2023-03-17 14:30:00,33.26,33.31,33.2,33.2,251429.0,29.4631,29.5074,29.41,29.41,251429.0
2023-03-17 14:35:00,33.21,33.31,33.18,33.31,350835.0,29.4188,29.5074,29.3923,29.5074,350835.0
2023-03-17 14:40:00,33.3,33.4,33.28,33.34,352393.0,29.4986,29.5871,29.4808,29.534,352393.0
2023-03-17 14:45:00,33.33,33.35,33.25,33.27,361610.0,29.5251,29.5429,29.4543,29.472,361610.0
2023-03-17 14:50:00,33.27,33.34,33.23,33.33,390142.0,29.472,29.534,29.4366,29.5251,390142.0
2023-03-17 14:55:00,33.32,33.49,33.32,33.4,393886.0,29.5163,29.6669,29.5163,29.5871,393886.0
2023-03-17 15:00:00,33.41,33.42,33.28,33.39,230194.0,29.596,29.6049,29.4808,29.5783,230194.0
2023-03-17 15:05:00,33.38,33.45,33.35,33.36,318107.0,29.5694,29.6314,29.5429,29.5517,318107.0
2023-03-17 15:10:00,33.35,33.43,33.35,33.43,183212.0,29.5429,29.6137,29.5429,29.6137,183212.0
2023-03-17 15:15:00,33.42,33.43,33.31,33.35,269703.0,29.6049,29.6137,29.5074,29.5429,269703.0
2023-03-17 15:20:00,33.34,33.46,33.33,33.4,270918.0,29.534,29.6403,29.5251,29.5871,270918.0
2023-03-17 15:25:00,33.4,33.47,33.38,33.47,318781.0,29.5871,29.6492,29.5694,29.6492,318781.0
2023-03-17 15:30:00,33.47,33.47,33.24,33.25,618319.0,29.6492,29.6492,29.4454,29.4543,618319.0
2023-03-17 15:35:00,33.25,33.25,33.08,33.11,641717.0,29.4543,29.4543,29.3037,29.3303,641717.0
2023-03-17 15:40:00,33.11,33.17,33.05,33.08,477059.0,29.3303,29.3834,29.2771,29.3037,477059.0
2023-03-17 15:45:00,33.08,33.09,32.95,32.98,733254.0,29.3037,29.3125,29.1885,29.2151,733254.0
2023-03-17 15:50:00,32.99,33.16,32.95,32.98,1251779.0,29.224,29.3745,29.1885,29.2151,1251779.0
2023-03-17 15:55:00,32.96,33.11,32.86,32.95,2624259.0,29.1974,29.3303,29.1088,29.1885,2624259.0
2023-03-20 09:30:00,34.53,34.71,33.86,33.97,1177703.0,30.5881,30.7476,29.9946,30.0921,1177703.0
2023-03-20 09:35:00,33.97,34.06,33.81,33.91,731410.0,30.0921,30.1718,29.9503,30.0389,731410.0
2023-03-20 09:40:00,33.93,34.35,33.92,34.31,724269.0,30.0566,30.4287,30.0478,30.3933,724269.0
2023-03-20 09:45:00,34.3,34.86,34.27,34.83,572785.0,30.3844,30.8805,30.3578,30.8539,572785.0
2023-03-20 09:50:00,34.84,35.11,34.82,35.01,614984.0,30.8628,31.1019,30.845,31.0134,614984.0
2023-03-20 09:55:00,35.01,35.18,34.91,35.18,555135.0,31.0134,31.1639,30.9248,31.1639,555135.0
2023-03-20 10:00:00,35.18,35.33,35.13,35.26,406240.0,31.1639,31.2968,31.1197,31.2348,406240.0
2023-03-20 10:05:00,35.26,35.38,35.06,35.13,315703.0,31.2348,31.3411,31.0576,31.1197,315703.0
2023-03-20 10:10:00,35.13,35.35,35.09,35.3,258103.0,31.1197,31.3145,31.0842,31.2702,258103.0
2023-03-20 10:15:00,35.3,35.3,34.79,34.84,437935.0,31.2702,31.2702,30.8185,30.8628,437935.0
2023-03-20 10:20:00,34.84,35.07,34.83,35.04,275317.0,30.8628,31.0665,30.8539,31.0399,275317.0
2023-03-20 10:25:00,35.04,35.19,34.96,35.16,233121.0,31.0399,31.1728,30.9691,31.1462,233121.0
2023-03-20 10:30:00,35.16,35.2,35.01,35.2,229506.0,31.1462,31.1817,31.0134,31.1817,229506.0
2023-03-20 10:35:00,35.2,35.29,35.09,35.13,382905.0,31.1817,31.2614,31.0842,31.1197,382905.0
2023-03-20 10:40:00,35.13,35.19,35.09,35.15,254288.0,31.1197,31.1728,31.0842,31.1374,254288.0
2023-03-20 10:45:00,35.15,35.22,34.98,35.22,370062.0,31.1374,31.1994,30.9868,31.1994,370062.0
2023-03-20 10:50:00,35.22,35.29,35.1,35.2,430718.0,31.1994,31.2614,31.0931,31.1817,430718.0
2023-03-20 10:55:00,35.21,35.36,35.19,35.3,398528.0,31.1905,31.3234,31.1728,31.2702,398528.0
2023-03-20 11:00:00,35.3,35.38,35.21,35.27,367067.0,31.2702,31.3411,31.1905,31.2437,367067.0
2023-03-20 11:05:00,35.27,35.3,35.05,35.05,487388.0,31.2437,31.2702,31.0488,31.0488,487388.0
2023-03-20 11:10:00,35.05,35.15,34.98,35.14,312012.0,31.0488,31.1374,30.9868,31.1285,312012.0
2023-03-20 11:15:00,35.15,35.24,35.04,35.23,233498.0,31.1374,31.2171,31.0399,31.2082,233498.0
2023-03-20 11:20:00,35.24,35.27,35.14,35.27,192771.0,31.2171,31.2437,31.1285,31.2437,192771.0
2023-03-20 11:25:00,35.27,35.33,35.2,35.31,191408.0,31.2437,31.2968,31.1817,31.2791,191408.0
2023-03-20 11:30:00,35.3,35.35,35.23,35.26,294570.0,31.2702,31.3145,31.2082,31.2348,294570.0
2023-03-20 11:35:00,35.27,35.3,35.13,35.16,451665.0,31.2437,31.2702,31.1197,31.1462,451665.0
2023-03-20 11:40:00,35.16,35.28,35.15,35.24,470757.0,31.1462,31.2525,31.1374,31.2171,470757.0
2023-03-20 11:45:00,35.25,35.33,35.21,35.29,202396.0,31.226,31.2968,31.1905,31.2614,202396.0
2023-03-20 11:50:00,35.3,35.34,35.18,35.18,302384.0,31.2702,31.3057,31.1639,31.1639,302384.0
2023-03-20 11:55:00,35.19,35.27,35.15,35.26,525539.0,31.1728,31.2437,31.1374,31.2348,525539.0
2023-03-20 12:00:00,35.26,35.29,35.2,35.22,407641.0,31.2348,31.2614,31.1817,31.1994,407641.0
2023-03-20 12:05:00,35.22,35.22,34.95,34.97,480678.0,31.1994,31.1994,30.9602,30.9779,480678.0
2023-03-20 12:10:00,34.97,35.02,34.81,34.99,408551.0,30.9779,31.0222,30.8362,30.9956,408551.0
2023-03-20 12:15:00,35.0,35.03,34.9,34.95,256844.0,31.0045,31.0311,30.9159,30.9602,256844.0
2023-03-20 12:20:00,34.96,35.03,34.88,34.91,246247.0,30.9691,31.0311,30.8982,30.9248,246247.0
2023-03-20 12:25:00,34.91,34.92,34.8,34.89,256675.0,30.9248,30.9336,30.8273,30.9071,256675.0
2023-03-20 12:30:00,34.9,34.93,34.66,34.68,350174.0,30.9159,30.9425,30.7033,30.721,350174.0
2023-03-20 12:35:00,34.68,34.75,34.56,34.59,793206.0,30.721,30.783,30.6147,30.6413,793206.0
2023-03-20 12:40:00,34.59,34.78,34.54,34.69,294044.0,30.6413,30.8096,30.597,30.7299,294044.0
2023-03-20 12:45:00,34.69,34.75,34.53,34.74,225886.0,30.7299,30.783,30.5881,30.7742,225886.0
2023-03-20 12:50:00,34.74,34.9,34.74,34.79,350339.0,30.7742,30.9159,30.7742,30.8185,350339.0
2023-03-20 12:55:00,34.79,34.88,34.74,34.77,520640.0,30.8185,30.8982,30.7742,30.8008,520640.0
2023-03-20 13:00:00,34.77,34.79,34.69,34.73,308415.0,30.8008,30.8185,30.7299,30.7653,308415.0
2023-03-20 13:05:00,34.73,34.95,34.69,34.92,600819.0,30.7653,30.9602,30.7299,30.9336,600819.0
2023-03-20 13:10:00,34.92,34.99,34.89,34.91,173865.0,30.9336,30.9956,30.9071,30.9248,173865.0
2023-03-20 13:15:00,34.92,34.95,34.82,34.95,148075.0,30.9336,30.9602,30.845,30.9602,148075.0
2023-03-20 13:20:00,34.95,34.99,34.83,34.84,112140.0,30.9602,30.9956,30.8539,30.8628,112140.0
2023-03-20 13:25:00,34.84,34.84,34.74,34.8,220145.0,30.8628,30.8628,30.7742,30.8273,220145.0
2023-03-20 13:30:00,34.8,34.85,34.78,34.8,205496.0,30.8273,30.8716,30.8096,30.8273,205496.0
2023-03-20 13:35:00,34.8,34.82,34.74,34.82,491588.0,30.8273,30.845,30.7742,30.845,491588.0
2023-03-20 13:40:00,34.83,34.84,34.74,34.75,432399.0,30.8539,30.8628,30.7742,30.783,432399.0
2023-03-20 13:45:00,34.75,34.82,34.73,34.81,249776.0,30.783,30.845,30.7653,30.8362,249776.0
2023-03-20 13:50:00,34.8,34.81,34.72,34.73,234062.0,30.8273,30.8362,30.7565,30.7653,234062.0
2023-03-20 13:55:00,34.73,34.78,34.7,34.76,259938.0,30.7653,30.8096,30.7387,30.7919,259938.0
2023-03-20 14:00:00,34.76,34.82,34.74,34.77,286337.0,30.7919,30.845,30.7742,30.8008,286337.0
2023-03-20 14:05:00,34.77,34.79,34.63,34.72,375348.0,30.8008,30.8185,30.6767,30.7565,375348.0
2023-03-20 14:10:00,34.73,34.78,34.72,34.78,157699.0,30.7653,30.8096,30.7565,30.8096,157699.0
2023-03-20 14:15:00,34.77,34.83,34.71,34.83,217834.0,30.8008,30.8539,30.7476,30.8539,217834.0
2023-03-20 14:20:00,34.83,34.95,34.82,34.89,205418.0,30.8539,30.9602,30.845,30.9071,205418.0
2023-03-20 14:25:00,34.88,34.95,34.85,34.87,293433.0,30.8982,30.9602,30.8716,30.8893,293433.0
2023-03-20 14:30:00,34.86,34.91,34.75,34.84,234935.0,30.8805,30.9248,30.783,30.8628,234935.0
2023-03-20 14:35:00,34.84,34.85,34.76,34.77,252703.0,30.8628,30.8716,30.7919,30.8008,252703.0
2023-03-20 14:40:00,34.77,34.82,34.74,34.78,265245.0,30.8008,30.845,30.7742,30.8096,265245.0
2023-03-20 14:45:00,34.79,34.82,34.74,34.79,445570.0,30.8185,30.845,30.7742,30.8185,445570.0
2023-03-20 14:50:00,34.78,34.85,34.74,34.74,346792.0,30.8096,30.8716,30.7742,30.7742,346792.0
2023-03-20 14:55:00,34.74,34.75,34.44,34.48,601244.0,30.7742,30.783,30.5084,30.5439,601244.0
2023-03-20 15:00:00,34.48,34.55,34.37,34.47,481651.0,30.5439,30.6059,30.4464,30.535,481651.0
2023-03-20 15:05:00,34.47,34.59,34.45,34.57,275085.0,30.535,30.6413,30.5173,30.6236,275085.0
2023-03-20 15:10:00,34.56,34.6,34.54,34.57,171730.0,30.6147,30.6502,30.597,30.6236,171730.0
2023-03-20 15:15:00,34.57,34.59,34.5,34.58,321863.0,30.6236,30.6413,30.5616,30.6324,321863.0
2023-03-20 15:20:00,34.58,34.61,34.5,34.58,399528.0,30.6324,30.659,30.5616,30.6324,399528.0
2023-03-20 15:25:00,34.58,34.73,34.57,34.68,468641.0,30.6324,30.7653,30.6236,30.721,468641.0
2023-03-20 15:30:00,34.69,34.74,34.63,34.7,542264.0,30.7299,30.7742,30.6767,30.7387,542264.0
2023-03-20 15:35:00,34.7,34.7,34.54,34.55,497850.0,30.7387,30.7387,30.597,30.6059,497850.0
2023-03-20 15:40:00,34.55,34.59,34.52,34.55,616348.0,30.6059,30.6413,30.5793,30.6059,616348.0
2023-03-20 15:45:00,34.55,34.62,34.52,34.55,612556.0,30.6059,30.6679,30.5793,30.6059,612556.0
2023-03-20 15:50:00,34.54,34.6,34.53,34.57,808215.0,30.597,30.6502,30.5881,30.6236,808215.0
2023-03-20 15:55:00,34.57,34.57,34.41,34.47,2148715.0,30.6236,30.6236,30.4818,30.535,2148715.0
2023-03-21 09:30:00,36.0,36.53,35.8,36.16,943228.0,31.8903,32.3598,31.7132,32.0321,943228.0
2023-03-21 09:35:00,36.19,36.28,35.94,36.14,412466.0,32.0586,32.1384,31.8372,32.0144,412466.0
2023-03-21 09:40:00,36.14,36.25,36.1,36.23,403815.0,32.0144,32.1118,31.9789,32.0941,403815.0
2023-03-21 09:45:00,36.23,36.47,36.19,36.3,491445.0,32.0941,32.3067,32.0586,32.1561,491445.0
2023-03-21 09:50:00,36.29,36.46,36.28,36.41,637926.0,32.1472,32.2978,32.1384,32.2535,637926.0
2023-03-21 09:55:00,36.4,36.53,36.28,36.52,491860.0,32.2447,32.3598,32.1384,32.351,491860.0
2023-03-21 10:00:00,36.53,36.57,36.4,36.42,724052.0,32.3598,32.3953,32.2447,32.2624,724052.0
2023-03-21 10:05:00,36.41,36.71,36.39,36.59,657569.0,32.2535,32.5193,32.2358,32.413,657569.0
2023-03-21 10:10:00,36.6,36.78,36.58,36.77,486748.0,32.4218,32.5813,32.4041,32.5724,486748.0
2023-03-21 10:15:00,36.76,36.91,36.65,36.86,775126.0,32.5636,32.6965,32.4661,32.6522,775126.0
2023-03-21 10:20:00,36.86,37.09,36.8,37.01,819082.0,32.6522,32.8559,32.599,32.785,819082.0
2023-03-21 10:25:00,37.01,37.15,36.93,37.15,747821.0,32.785,32.9091,32.7142,32.9091,747821.0
2023-03-21 10:30:00,37.15,37.37,37.12,37.31,798283.0,32.9091,33.1039,32.8825,33.0508,798283.0
2023-03-21 10:35:00,37.32,37.33,37.13,37.13,908357.0,33.0596,33.0685,32.8913,32.8913,908357.0
2023-03-21 10:40:00,37.13,37.31,37.03,37.27,461577.0,32.8913,33.0508,32.8028,33.0154,461577.0
2023-03-21 10:45:00,37.28,37.52,37.25,37.39,563274.0,33.0242,33.2368,32.9976,33.1217,563274.0
2023-03-21 10:50:00,37.39,37.4,37.23,37.26,459958.0,33.1217,33.1305,32.9799,33.0065,459958.0
2023-03-21 10:55:00,37.25,37.34,37.18,37.27,364115.0,32.9976,33.0774,32.9356,33.0154,364115.0
2023-03-21 11:00:00,37.28,37.48,37.24,37.43,407936.0,33.0242,33.2014,32.9888,33.1571,407936.0
2023-03-21 11:05:00,37.43,37.5,37.32,37.33,289167.0,33.1571,33.2191,33.0596,33.0685,289167.0
2023-03-21 11:10:00,37.33,37.59,37.29,37.59,321226.0,33.0685,33.2988,33.0331,33.2988,321226.0
2023-03-21 11:15:00,37.59,37.69,37.57,37.68,437369.0,33.2988,33.3874,33.2811,33.3786,437369.0
2023-03-21 11:20:00,37.67,37.85,37.66,37.79,330433.0,33.3697,33.5291,33.3608,33.476,330433.0
2023-03-21 11:25:00,37.79,37.82,37.54,37.61,381879.0,33.476,33.5026,33.2545,33.3165,381879.0
2023-03-21 11:30:00,37.61,37.7,37.59,37.64,308606.0,33.3165,33.3963,33.2988,33.3431,308606.0
2023-03-21 11:35:00,37.63,37.66,37.52,37.62,227440.0,33.3343,33.3608,33.2368,33.3254,227440.0
2023-03-21 11:40:00,37.62,37.63,37.46,37.51,220970.0,33.3254,33.3343,33.1837,33.228,220970.0
2023-03-21 11:45:00,37.51,37.57,37.39,37.52,209941.0,33.228,33.2811,33.1217,33.2368,209941.0
2023-03-21 11:50:00,37.53,37.54,37.27,37.32,229015.0,33.2457,33.2545,33.0154,33.0596,229015.0
2023-03-21 11:55:00,37.31,37.32,37.14,37.16,286491.0,33.0508,33.0596,32.9002,32.9179,286491.0
2023-03-21 12:00:00,37.16,37.23,37.14,37.22,152173.0,32.9179,32.9799,32.9002,32.9711,152173.0
2023-03-21 12:05:00,37.21,37.22,37.12,37.15,211157.0,32.9622,32.9711,32.8825,32.9091,211157.0
2023-03-21 12:10:00,37.15,37.21,37.09,37.11,238177.0,32.9091,32.9622,32.8559,32.8736,238177.0
2023-03-21 12:15:00,37.11,37.14,37.01,37.02,224594.0,32.8736,32.9002,32.785,32.7939,224594.0
2023-03-21 12:20:00,37.02,37.2,36.99,37.14,254346.0,32.7939,32.9533,32.7673,32.9002,254346.0
2023-03-21 12:25:00,37.14,37.21,37.1,37.18,134886.0,32.9002,32.9622,32.8648,32.9356,134886.0
2023-03-21 12:30:00,37.18,37.24,37.16,37.18,167722.0,32.9356,32.9888,32.9179,32.9356,167722.0
2023-03-21 12:35:00,37.19,37.19,37.09,37.14,157928.0,32.9445,32.9445,32.8559,32.9002,157928.0
2023-03-21 12:40:00,37.15,37.29,37.15,37.28,169596.0,32.9091,33.0331,32.9091,33.0242,169596.0
2023-03-21 12:45:00,37.29,37.33,37.24,37.28,195097.0,33.0331,33.0685,32.9888,33.0242,195097.0
2023-03-21 12:50:00,37.29,37.34,37.27,37.27,180996.0,33.0331,33.0774,33.0154,33.0154,180996.0
2023-03-21 12:55:00,37.27,37.37,37.25,37.27,248555.0,33.0154,33.1039,32.9976,33.0154,248555.0
2023-03-21 13:00:00,37.28,37.31,37.21,37.3,209009.0,33.0242,33.0508,32.9622,33.0419,209009.0
2023-03-21 13:05:00,37.3,37.34,37.25,37.31,158318.0,33.0419,33.0774,32.9976,33.0508,158318.0
2023-03-21 13:10:00,37.32,37.49,37.31,37.4,425564.0,33.0596,33.2102,33.0508,33.1305,425564.0
2023-03-21 13:15:00,37.4,37.55,37.39,37.55,185334.0,33.1305,33.2634,33.1217,33.2634,185334.0
2023-03-21 13:20:00,37.55,37.55,37.42,37.45,267536.0,33.2634,33.2634,33.1482,33.1748,267536.0
2023-03-21 13:25:00,37.46,37.49,37.37,37.45,290296.0,33.1837,33.2102,33.1039,33.1748,290296.0
2023-03-21 13:30:00,37.45,37.54,37.43,37.53,288748.0,33.1748,33.2545,33.1571,33.2457,288748.0
2023-03-21 13:35:00,37.53,37.55,37.44,37.52,208135.0,33.2457,33.2634,33.166,33.2368,208135.0
2023-03-21 13:40:00,37.52,37.57,37.49,37.55,161317.0,33.2368,33.2811,33.2102,33.2634,161317.0
2023-03-21 13:45:00,37.55,37.58,37.49,37.49,154818.0,33.2634,33.29,33.2102,33.2102,154818.0
2023-03-21 13:50:00,37.48,37.51,37.36,37.37,343959.0,33.2014,33.228,33.0951,33.1039,343959.0
2023-03-21 13:55:00,37.37,37.49,37.34,37.41,379477.0,33.1039,33.2102,33.0774,33.1394,379477.0
2023-03-21 14:00:00,37.42,37.45,37.31,37.34,211744.0,33.1482,33.1748,33.0508,33.0774,211744.0
2023-03-21 14:05:00,37.33,37.4,37.17,37.32,423988.0,33.0685,33.1305,32.9268,33.0596,423988.0
2023-03-21 14:10:00,37.33,37.37,37.3,37.34,195074.0,33.0685,33.1039,33.0419,33.0774,195074.0
2023-03-21 14:15:00,37.35,37.38,37.3,37.36,171156.0,33.0862,33.1128,33.0419,33.0951,171156.0
2023-03-21 14:20:00,37.38,37.42,37.3,37.3,228921.0,33.1128,33.1482,33.0419,33.0419,228921.0
2023-03-21 14:25:00,37.3,37.38,37.29,37.36,239080.0,33.0419,33.1128,33.0331,33.0951,239080.0
2023-03-21 14:30:00,37.36,37.36,37.19,37.23,225486.0,33.0951,33.0951,32.9445,32.9799,225486.0
2023-03-21 14:35:00,37.21,37.24,37.13,37.13,285675.0,32.9622,32.9888,32.8913,32.8913,285675.0
2023-03-21 14:40:00,37.14,37.23,37.13,37.22,154807.0,32.9002,32.9799,32.8913,32.9711,154807.0
2023-03-21 14:45:00,37.21,37.26,37.17,37.18,153556.0,32.9622,33.0065,32.9268,32.9356,153556.0
2023-03-21 14:50:00,37.17,37.25,37.13,37.2,257777.0,32.9268,32.9976,32.8913,32.9533,257777.0
2023-03-21 14:55:00,37.2,37.24,37.14,37.17,249805.0,32.9533,32.9888,32.9002,32.9268,249805.0
2023-03-21 15:00:00,37.16,37.27,37.16,37.26,241107.0,32.9179,33.0154,32.9179,33.0065,241107.0
2023-03-21 15:05:00,37.26,37.38,37.24,37.36,417041.0,33.0065,33.1128,32.9888,33.0951,417041.0
2023-03-21 15:10:00,37.36,37.36,37.27,37.27,217314.0,33.0951,33.0951,33.0154,33.0154,217314.0
2023-03-21 15:15:00,37.27,37.4,37.25,37.39,457544.0,33.0154,33.1305,32.9976,33.1217,457544.0
2023-03-21 15:20:00,37.39,37.41,37.34,37.36,190414.0,33.1217,33.1394,33.0774,33.0951,190414.0
2023-03-21 15:25:00,37.36,37.43,37.29,37.41,215107.0,33.0951,33.1571,33.0331,33.1394,215107.0
2023-03-21 15:30:00,37.41,37.43,37.3,37.3,296804.0,33.1394,33.1571,33.0419,33.0419,296804.0
2023-03-21 15:35:00,37.31,37.39,37.3,37.38,376790.0,33.0508,33.1217,33.0419,33.1128,376790.0
2023-03-21 15:40:00,37.37,37.57,37.32,37.57,592284.0,33.1039,33.2811,33.0596,33.2811,592284.0
2023-03-21 15:45:00,37.57,37.62,37.53,37.61,612107.0,33.2811,33.3254,33.2457,33.3165,612107.0
2023-03-21 15:50:00,37.6,37.65,37.54,37.61,883623.0,33.3077,33.352,33.2545,33.3165,883623.0
2023-03-21 15:55:00,37.61,37.64,37.5,37.52,1234283.0,33.3165,33.3431,33.2191,33.2368,1234283.0
2023-03-22 09:30:00,37.5,37.53,37.11,37.26,563113.0,33.2191,33.2457,32.8736,33.0065,563113.0
2023-03-22 09:35:00,37.28,37.4,37.08,37.29,186785.0,33.0242,33.1305,32.847,33.0331,186785.0
2023-03-22 09:40:00,37.29,37.3,37.14,37.15,329450.0,33.0331,33.0419,32.9002,32.9091,329450.0
2023-03-22 09:45:00,37.16,37.29,36.99,37.22,384984.0,32.9179,33.0331,32.7673,32.9711,384984.0
2023-03-22 09:50:00,37.23,37.25,37.04,37.13,220666.0,32.9799,32.9976,32.8116,32.8913,220666.0
2023-03-22 09:55:00,37.13,37.31,37.13,37.28,152968.0,32.8913,33.0508,32.8913,33.0242,152968.0
2023-03-22 10:00:00,37.27,37.3,37.11,37.15,209151.0,33.0154,33.0419,32.8736,32.9091,209151.0
2023-03-22 10:05:00,37.15,37.16,36.98,37.12,413795.0,32.9091,32.9179,32.7585,32.8825,413795.0
2023-03-22 10:10:00,37.12,37.14,36.9,37.08,324248.0,32.8825,32.9002,32.6876,32.847,324248.0
2023-03-22 10:15:00,37.08,37.19,37.07,37.11,155381.0,32.847,32.9445,32.8382,32.8736,155381.0
2023-03-22 10:20:00,37.11,37.25,37.1,37.2,323178.0,32.8736,32.9976,32.8648,32.9533,323178.0
2023-03-22 10:25:00,37.18,37.21,37.1,37.16,166566.0,32.9356,32.9622,32.8648,32.9179,166566.0
2023-03-22 10:30:00,37.16,37.21,37.02,37.05,145325.0,32.9179,32.9622,32.7939,32.8205,145325.0
2023-03-22 10:35:00,37.05,37.14,36.98,37.05,318410.0,32.8205,32.9002,32.7585,32.8205,318410.0
2023-03-22 10:40:00,37.05,37.19,37.04,37.16,112207.0,32.8205,32.9445,32.8116,32.9179,112207.0
2023-03-22 10:45:00,37.16,37.23,37.14,37.2,106529.0,32.9179,32.9799,32.9002,32.9533,106529.0
2023-03-22 10:50:00,37.2,37.21,37.07,37.1,141274.0,32.9533,32.9622,32.8382,32.8648,141274.0
2023-03-22 10:55:00,37.11,37.13,37.06,37.09,142290.0,32.8736,32.8913,32.8293,32.8559,142290.0
2023-03-22 11:00:00,37.09,37.12,36.99,37.0,342982.0,32.8559,32.8825,32.7673,32.7762,342982.0
2023-03-22 11:05:00,37.0,37.04,36.87,36.91,187769.0,32.7762,32.8116,32.661,32.6965,187769.0
2023-03-22 11:10:00,36.91,36.93,36.72,36.76,206295.0,32.6965,32.7142,32.5281,32.5636,206295.0
2023-03-22 11:15:00,36.76,36.85,36.71,36.84,242117.0,32.5636,32.6433,32.5193,32.6344,242117.0
2023-03-22 11:20:00,36.84,36.89,36.76,36.86,114305.0,32.6344,32.6787,32.5636,32.6522,114305.0
2023-03-22 11:25:00,36.87,36.87,36.72,36.78,132206.0,32.661,32.661,32.5281,32.5813,132206.0
2023-03-22 11:30:00,36.78,36.84,36.76,36.77,157942.0,32.5813,32.6344,32.5636,32.5724,157942.0
2023-03-22 11:35:00,36.77,36.82,36.63,36.69,394468.0,32.5724,32.6167,32.4484,32.5016,394468.0
2023-03-22 11:40:00,36.69,36.7,36.35,36.37,258087.0,32.5016,32.5104,32.2004,32.2181,258087.0
2023-03-22 11:45:00,36.38,36.54,36.37,36.43,327360.0,32.227,32.3687,32.2181,32.2712,327360.0
2023-03-22 11:50:00,36.43,36.53,36.42,36.43,134808.0,32.2712,32.3598,32.2624,32.2712,134808.0
2023-03-22 11:55:00,36.43,36.57,36.43,36.57,180656.0,32.2712,32.3953,32.2712,32.3953,180656.0
2023-03-22 12:00:00,36.56,36.65,36.5,36.57,218657.0,32.3864,32.4661,32.3333,32.3953,218657.0
2023-03-22 12:05:00,36.56,36.63,36.55,36.61,188180.0,32.3864,32.4484,32.3776,32.4307,188180.0
2023-03-22 12:10:00,36.6,36.61,36.51,36.53,80427.0,32.4218,32.4307,32.3421,32.3598,80427.0
2023-03-22 12:15:00,36.54,36.58,36.44,36.44,246988.0,32.3687,32.4041,32.2801,32.2801,246988.0
2023-03-22 12:20:00,36.45,36.48,36.38,36.41,167909.0,32.289,32.3155,32.227,32.2535,167909.0
2023-03-22 12:25:00,36.41,36.51,36.38,36.44,205242.0,32.2535,32.3421,32.227,32.2801,205242.0
2023-03-22 12:30:00,36.44,36.44,36.15,36.23,435040.0,32.2801,32.2801,32.0232,32.0941,435040.0
2023-03-22 12:35:00,36.23,36.32,36.11,36.18,568574.0,32.0941,32.1738,31.9878,32.0498,568574.0
2023-03-22 12:40:00,36.18,36.24,36.17,36.18,377081.0,32.0498,32.1029,32.0409,32.0498,377081.0
2023-03-22 12:45:00,36.19,36.23,36.17,36.19,214118.0,32.0586,32.0941,32.0409,32.0586,214118.0
2023-03-22 12:50:00,36.19,36.22,36.08,36.11,193778.0,32.0586,32.0852,31.9612,31.9878,193778.0
2023-03-22 12:55:00,36.11,36.17,36.03,36.1,185671.0,31.9878,32.0409,31.9169,31.9789,185671.0
2023-03-22 13:00:00,36.09,36.15,36.03,36.1,194124.0,31.9701,32.0232,31.9169,31.9789,194124.0
2023-03-22 13:05:00,36.1,36.17,36.06,36.11,126646.0,31.9789,32.0409,31.9435,31.9878,126646.0
2023-03-22 13:10:00,36.11,36.11,35.99,36.03,169680.0,31.9878,31.9878,31.8815,31.9169,169680.0
2023-03-22 13:15:00,36.04,36.14,35.97,36.14,349835.0,31.9258,32.0144,31.8638,32.0144,349835.0
2023-03-22 13:20:00,36.14,36.18,36.0,36.01,226332.0,32.0144,32.0498,31.8903,31.8992,226332.0
2023-03-22 13:25:00,36.02,36.05,35.98,36.02,149037.0,31.9081,31.9346,31.8726,31.9081,149037.0
2023-03-22 13:30:00,36.02,36.14,35.96,35.96,279258.0,31.9081,32.0144,31.8549,31.8549,279258.0
2023-03-22 13:35:00,35.97,36.06,35.9,35.97,294085.0,31.8638,31.9435,31.8018,31.8638,294085.0
2023-03-22 13:40:00,35.97,36.02,35.94,36.02,216053.0,31.8638,31.9081,31.8372,31.9081,216053.0
2023-03-22 13:45:00,36.02,36.04,35.9,35.91,346294.0,31.9081,31.9258,31.8018,31.8106,346294.0
2023-03-22 13:50:00,35.91,36.0,35.9,35.93,366664.0,31.8106,31.8903,31.8018,31.8283,366664.0
2023-03-22 13:55:00,35.93,36.13,35.92,36.12,308890.0,31.8283,32.0055,31.8195,31.9966,308890.0
2023-03-22 14:00:00,36.12,36.4,36.12,36.22,214259.0,31.9966,32.2447,31.9966,32.0852,214259.0
2023-03-22 14:05:00,36.24,36.41,36.19,36.19,228752.0,32.1029,32.2535,32.0586,32.0586,228752.0
2023-03-22 14:10:00,36.2,36.25,36.05,36.09,279510.0,32.0675,32.1118,31.9346,31.9701,279510.0
2023-03-22 14:15:00,36.1,36.25,36.05,36.18,274853.0,31.9789,32.1118,31.9346,32.0498,274853.0
2023-03-22 14:20:00,36.18,36.18,36.03,36.07,195302.0,32.0498,32.0498,31.9169,31.9523,195302.0
2023-03-22 14:25:00,36.06,36.08,35.92,35.95,763659.0,31.9435,31.9612,31.8195,31.846,763659.0
2023-03-22 14:30:00,35.95,36.09,35.85,35.95,516360.0,31.846,31.9701,31.7575,31.846,516360.0
2023-03-22 14:35:00,35.95,35.95,35.76,35.82,612517.0,31.846,31.846,31.6777,31.7309,612517.0
2023-03-22 14:40:00,35.82,36.02,35.81,35.91,457399.0,31.7309,31.9081,31.722,31.8106,457399.0
2023-03-22 14:45:00,35.91,36.29,35.9,36.22,313083.0,31.8106,32.1472,31.8018,32.0852,313083.0
2023-03-22 14:50:00,36.23,36.39,36.11,36.13,374424.0,32.0941,32.2358,31.9878,32.0055,374424.0
2023-03-22 14:55:00,36.14,36.19,35.97,35.97,339368.0,32.0144,32.0586,31.8638,31.8638,339368.0
2023-03-22 15:00:00,35.97,36.09,35.65,35.67,490904.0,31.8638,31.9701,31.5803,31.598,490904.0
2023-03-22 15:05:00,35.66,35.82,35.6,35.67,311124.0,31.5892,31.7309,31.536,31.598,311124.0
2023-03-22 15:10:00,35.69,35.78,35.53,35.76,332791.0,31.6157,31.6955,31.474,31.6777,332791.0
2023-03-22 15:15:00,35.76,35.87,35.71,35.73,282438.0,31.6777,31.7752,31.6334,31.6512,282438.0
2023-03-22 15:20:00,35.73,35.94,35.72,35.78,351090.0,31.6512,31.8372,31.6423,31.6955,351090.0
2023-03-22 15:25:00,35.78,35.81,35.65,35.65,301965.0,31.6955,31.722,31.5803,31.5803,301965.0
2023-03-22 15:30:00,35.66,35.68,35.49,35.51,299058.0,31.5892,31.6069,31.4386,31.4563,299058.0
2023-03-22 15:35:00,35.52,35.57,35.36,35.41,322321.0,31.4651,31.5094,31.3234,31.3677,322321.0
2023-03-22 15:40:00,35.41,35.46,35.27,35.28,312452.0,31.3677,31.412,31.2437,31.2525,312452.0
2023-03-22 15:45:00,35.27,35.28,35.14,35.21,520964.0,31.2437,31.2525,31.1285,31.1905,520964.0
2023-03-22 15:50:00,35.22,35.22,34.96,34.96,774303.0,31.1994,31.1994,30.9691,30.9691,774303.0
2023-03-22 15:55:00,34.97,34.99,34.77,34.79,1418886.0,30.9779,30.9956,30.8008,30.8185,1418886.0
2023-03-23 09:30:00,35.03,35.41,35.03,35.31,559089.0,31.0311,31.3677,31.0311,31.2791,559089.0
2023-03-23 09:35:00,35.32,35.64,35.3,35.33,454052.0,31.288,31.5714,31.2702,31.2968,454052.0
2023-03-23 09:40:00,35.34,35.53,35.25,35.36,255405.0,31.3057,31.474,31.226,31.3234,255405.0
2023-03-23 09:45:00,35.37,35.44,35.24,35.29,280741.0,31.3323,31.3943,31.2171,31.2614,280741.0
2023-03-23 09:50:00,35.3,35.32,35.12,35.12,171069.0,31.2702,31.288,31.1108,31.1108,171069.0
2023-03-23 09:55:00,35.12,35.15,34.97,35.04,264941.0,31.1108,31.1374,30.9779,31.0399,264941.0
2023-03-23 10:00:00,35.04,35.21,35.01,35.19,268902.0,31.0399,31.1905,31.0134,31.1728,268902.0
2023-03-23 10:05:00,35.18,35.39,35.15,35.34,271492.0,31.1639,31.35,31.1374,31.3057,271492.0
2023-03-23 10:10:00,35.34,35.48,35.3,35.41,365291.0,31.3057,31.4297,31.2702,31.3677,365291.0
2023-03-23 10:15:00,35.41,35.44,35.31,35.35,152005.0,31.3677,31.3943,31.2791,31.3145,152005.0
2023-03-23 10:20:00,35.35,35.44,35.28,35.43,230912.0,31.3145,31.3943,31.2525,31.3854,230912.0
2023-03-23 10:25:00,35.43,35.5,35.4,35.44,275895.0,31.3854,31.4474,31.3588,31.3943,275895.0
2023-03-23 10:30:00,35.44,35.46,35.23,35.33,352686.0,31.3943,31.412,31.2082,31.2968,352686.0
2023-03-23 10:35:00,35.35,35.74,35.34,35.64,304335.0,31.3145,31.66,31.3057,31.5714,304335.0
2023-03-23 10:40:00,35.65,35.75,35.62,35.74,190405.0,31.5803,31.6689,31.5537,31.66,190405.0
2023-03-23 10:45:00,35.74,35.82,35.68,35.78,309890.0,31.66,31.7309,31.6069,31.6955,309890.0
2023-03-23 10:50:00,35.79,35.84,35.72,35.73,199836.0,31.7043,31.7486,31.6423,31.6512,199836.0
2023-03-23 10:55:00,35.73,35.84,35.69,35.81,233980.0,31.6512,31.7486,31.6157,31.722,233980.0
2023-03-23 11:00:00,35.81,36.05,35.81,35.96,364986.0,31.722,31.9346,31.722,31.8549,364986.0
2023-03-23 11:05:00,35.96,36.09,35.9,36.0,252201.0,31.8549,31.9701,31.8018,31.8903,252201.0
2023-03-23 11:10:00,36.01,36.02,35.93,36.02,193636.0,31.8992,31.9081,31.8283,31.9081,193636.0
2023-03-23 11:15:00,36.02,36.04,35.89,35.9,224472.0,31.9081,31.9258,31.7929,31.8018,224472.0
2023-03-23 11:20:00,35.89,35.91,35.81,35.86,169691.0,31.7929,31.8106,31.722,31.7663,169691.0
2023-03-23 11:25:00,35.86,35.88,35.68,35.7,190164.0,31.7663,31.784,31.6069,31.6246,190164.0
2023-03-23 11:30:00,35.7,35.76,35.67,35.75,176600.0,31.6246,31.6777,31.598,31.6689,176600.0
2023-03-23 11:35:00,35.74,35.9,35.73,35.84,120428.0,31.66,31.8018,31.6512,31.7486,120428.0
2023-03-23 11:40:00,35.83,35.85,35.74,35.75,116572.0,31.7397,31.7575,31.66,31.6689,116572.0
2023-03-23 11:45:00,35.75,35.85,35.7,35.84,191001.0,31.6689,31.7575,31.6246,31.7486,191001.0
2023-03-23 11:50:00,35.84,35.92,35.83,35.85,211162.0,31.7486,31.8195,31.7397,31.7575,211162.0
2023-03-23 11:55:00,35.86,35.93,35.79,35.92,199763.0,31.7663,31.8283,31.7043,31.8195,199763.0
2023-03-23 12:00:00,35.93,35.99,35.8,35.8,309533.0,31.8283,31.8815,31.7132,31.7132,309533.0
2023-03-23 12:05:00,35.8,35.92,35.79,35.83,375503.0,31.7132,31.8195,31.7043,31.7397,375503.0
2023-03-23 12:10:00,35.83,35.83,35.75,35.81,473504.0,31.7397,31.7397,31.6689,31.722,473504.0
2023-03-23 12:15:00,35.81,35.82,35.54,35.62,473244.0,31.722,31.7309,31.4828,31.5537,473244.0
2023-03-23 12:20:00,35.62,35.79,35.58,35.79,272919.0,31.5537,31.7043,31.5183,31.7043,272919.0
2023-03-23 12:25:00,35.79,35.89,35.79,35.85,128976.0,31.7043,31.7929,31.7043,31.7575,128976.0
2023-03-23 12:30:00,35.85,35.93,35.83,35.89,133722.0,31.7575,31.8283,31.7397,31.7929,133722.0
2023-03-23 12:35:00,35.9,35.96,35.82,35.88,166509.0,31.8018,31.8549,31.7309,31.784,166509.0
2023-03-23 12:40:00,35.88,35.92,35.82,35.85,671136.0,31.784,31.8195,31.7309,31.7575,671136.0
2023-03-23 12:45:00,35.86,35.9,35.8,35.88,277523.0,31.7663,31.8018,31.7132,31.784,277523.0
2023-03-23 12:50:00,35.87,35.87,35.78,35.83,124385.0,31.7752,31.7752,31.6955,31.7397,124385.0
2023-03-23 12:55:00,35.83,35.86,35.76,35.83,121791.0,31.7397,31.7663,31.6777,31.7397,121791.0
2023-03-23 13:00:00,35.83,35.83,35.64,35.73,242942.0,31.7397,31.7397,31.5714,31.6512,242942.0
2023-03-23 13:05:00,35.72,35.8,35.72,35.75,305416.0,31.6423,31.7132,31.6423,31.6689,305416.0
2023-03-23 13:10:00,35.75,35.76,35.63,35.66,121134.0,31.6689,31.6777,31.5626,31.5892,121134.0
2023-03-23 13:15:00,35.66,35.78,35.66,35.78,159089.0,31.5892,31.6955,31.5892,31.6955,159089.0
2023-03-23 13:20:00,35.78,35.82,35.76,35.77,214797.0,31.6955,31.7309,31.6777,31.6866,214797.0
2023-03-23 13:25:00,35.77,35.79,35.54,35.55,439681.0,31.6866,31.7043,31.4828,31.4917,439681.0
2023-03-23 13:30:00,35.55,35.63,35.53,35.58,173713.0,31.4917,31.5626,31.474,31.5183,173713.0
2023-03-23 13:35:00,35.58,35.63,35.52,35.63,167685.0,31.5183,31.5626,31.4651,31.5626,167685.0
2023-03-23 13:40:00,35.62,35.67,35.58,35.63,128800.0,31.5537,31.598,31.5183,31.5626,128800.0
2023-03-23 13:45:00,35.63,35.64,35.46,35.51,145110.0,31.5626,31.5714,31.412,31.4563,145110.0
2023-03-23 13:50:00,35.51,35.53,35.43,35.48,123143.0,31.4563,31.474,31.3854,31.4297,123143.0
2023-03-23 13:55:00,35.48,35.5,35.43,35.47,122900.0,31.4297,31.4474,31.3854,31.4208,122900.0
2023-03-23 14:00:00,35.47,35.55,35.46,35.48,140011.0,31.4208,31.4917,31.412,31.4297,140011.0
2023-03-23 14:05:00,35.49,35.51,35.38,35.39,150265.0,31.4386,31.4563,31.3411,31.35,150265.0
2023-03-23 14:10:00,35.4,35.45,35.34,35.42,100268.0,31.3588,31.4031,31.3057,31.3765,100268.0
2023-03-23 14:15:00,35.42,35.44,35.36,35.37,106991.0,31.3765,31.3943,31.3234,31.3323,106991.0
2023-03-23 14:20:00,35.37,35.39,35.23,35.23,181496.0,31.3323,31.35,31.2082,31.2082,181496.0
2023-03-23 14:25:00,35.24,35.26,35.04,35.05,169836.0,31.2171,31.2348,31.0399,31.0488,169836.0
2023-03-23 14:30:00,35.05,35.11,35.03,35.08,206146.0,31.0488,31.1019,31.0311,31.0754,206146.0
2023-03-23 14:35:00,35.08,35.14,34.98,35.04,158265.0,31.0754,31.1285,30.9868,31.0399,158265.0
2023-03-23 14:40:00,35.04,35.07,34.85,34.86,314801.0,31.0399,31.0665,30.8716,30.8805,314801.0
2023-03-23 14:45:00,34.86,35.01,34.85,35.0,171403.0,30.8805,31.0134,30.8716,31.0045,171403.0
2023-03-23 14:50:00,34.99,35.04,34.95,34.98,179625.0,30.9956,31.0399,30.9602,30.9868,179625.0
2023-03-23 14:55:00,34.98,35.15,34.93,35.13,181563.0,30.9868,31.1374,30.9425,31.1197,181563.0
2023-03-23 15:00:00,35.15,35.62,35.13,35.32,453998.0,31.1374,31.5537,31.1197,31.288,453998.0
2023-03-23 15:05:00,35.32,35.33,35.09,35.17,209040.0,31.288,31.2968,31.0842,31.1551,209040.0
2023-03-23 15:10:00,35.16,35.19,34.95,35.04,253033.0,31.1462,31.1728,30.9602,31.0399,253033.0
2023-03-23 15:15:00,35.04,35.06,34.85,34.91,301574.0,31.0399,31.0576,30.8716,30.9248,301574.0
2023-03-23 15:20:00,34.91,34.97,34.76,34.97,244979.0,30.9248,30.9779,30.7919,30.9779,244979.0
2023-03-23 15:25:00,34.97,34.98,34.82,34.83,212107.0,30.9779,30.9868,30.845,30.8539,212107.0
2023-03-23 15:30:00,34.82,34.86,34.72,34.83,242638.0,30.845,30.8805,30.7565,30.8539,242638.0
2023-03-23 15:35:00,34.82,34.98,34.82,34.97,398896.0,30.845,30.9868,30.845,30.9779,398896.0
2023-03-23 15:40:00,34.97,34.97,34.77,34.79,365780.0,30.9779,30.9779,30.8008,30.8185,365780.0
2023-03-23 15:45:00,34.8,35.02,34.79,34.95,404928.0,30.8273,31.0222,30.8185,30.9602,404928.0
2023-03-23 15:50:00,34.94,35.09,34.94,35.09,742818.0,30.9513,31.0842,30.9513,31.0842,742818.0
2023-03-23 15:55:00,35.09,35.11,34.9,35.05,1285093.0,31.0842,31.1019,30.9159,31.0488,1285093.0
2023-03-24 09:30:00,34.34,34.67,34.33,34.57,652199.0,30.4198,30.7122,30.411,30.6236,652199.0
2023-03-24 09:35:00,34.57,34.73,34.48,34.7,285914.0,30.6236,30.7653,30.5439,30.7387,285914.0
2023-03-24 09:40:00,34.7,34.77,34.48,34.54,170112.0,30.7387,30.8008,30.5439,30.597,170112.0
2023-03-24 09:45:00,34.54,34.62,34.31,34.36,192574.0,30.597,30.6679,30.3933,30.4376,192574.0
2023-03-24 09:50:00,34.36,34.51,34.18,34.51,273502.0,30.4376,30.5704,30.2781,30.5704,273502.0
2023-03-24 09:55:00,34.51,34.65,34.48,34.59,134992.0,30.5704,30.6944,30.5439,30.6413,134992.0
2023-03-24 10:00:00,34.59,34.72,34.38,34.43,174516.0,30.6413,30.7565,30.4553,30.4996,174516.0
2023-03-24 10:05:00,34.42,34.55,34.33,34.34,113189.0,30.4907,30.6059,30.411,30.4198,113189.0
2023-03-24 10:10:00,34.34,34.59,34.26,34.44,125619.0,30.4198,30.6413,30.349,30.5084,125619.0
2023-03-24 10:15:00,34.43,34.45,34.29,34.36,254841.0,30.4996,30.5173,30.3755,30.4376,254841.0
2023-03-24 10:20:00,34.37,34.44,34.28,34.38,197912.0,30.4464,30.5084,30.3667,30.4553,197912.0
2023-03-24 10:25:00,34.37,34.63,34.37,34.6,257173.0,30.4464,30.6767,30.4464,30.6502,257173.0
2023-03-24 10:30:00,34.6,34.75,34.56,34.66,104351.0,30.6502,30.783,30.6147,30.7033,104351.0
2023-03-24 10:35:00,34.66,34.68,34.52,34.58,92889.0,30.7033,30.721,30.5793,30.6324,92889.0
2023-03-24 10:40:00,34.57,34.57,34.49,34.53,95725.0,30.6236,30.6236,30.5527,30.5881,95725.0
2023-03-24 10:45:00,34.53,34.61,34.45,34.46,97495.0,30.5881,30.659,30.5173,30.5261,97495.0
2023-03-24 10:50:00,34.45,34.55,34.44,34.48,84233.0,30.5173,30.6059,30.5084,30.5439,84233.0
2023-03-24 10:55:00,34.47,34.54,34.45,34.48,90263.0,30.535,30.597,30.5173,30.5439,90263.0
2023-03-24 11:00:00,34.48,34.48,34.37,34.45,103968.0,30.5439,30.5439,30.4464,30.5173,103968.0
2023-03-24 11:05:00,34.45,34.52,34.37,34.38,123086.0,30.5173,30.5793,30.4464,30.4553,123086.0
2023-03-24 11:10:00,34.38,34.38,34.18,34.22,246584.0,30.4553,30.4553,30.2781,30.3135,246584.0
2023-03-24 11:15:00,34.21,34.29,34.13,34.16,141762.0,30.3047,30.3755,30.2338,30.2604,141762.0
2023-03-24 11:20:00,34.16,34.28,34.16,34.18,266062.0,30.2604,30.3667,30.2604,30.2781,266062.0
2023-03-24 11:25:00,34.18,34.24,34.07,34.08,203165.0,30.2781,30.3313,30.1807,30.1895,203165.0
2023-03-24 11:30:00,34.08,34.09,34.0,34.08,200496.0,30.1895,30.1984,30.1187,30.1895,200496.0
2023-03-24 11:35:00,34.08,34.22,34.07,34.19,138737.0,30.1895,30.3135,30.1807,30.287,138737.0
2023-03-24 11:40:00,34.2,34.28,34.19,34.22,362019.0,30.2958,30.3667,30.287,30.3135,362019.0
2023-03-24 11:45:00,34.23,34.47,34.23,34.33,297928.0,30.3224,30.535,30.3224,30.411,297928.0
2023-03-24 11:50:00,34.33,34.35,34.27,34.29,264275.0,30.411,30.4287,30.3578,30.3755,264275.0
2023-03-24 11:55:00,34.29,34.55,34.28,34.45,326415.0,30.3755,30.6059,30.3667,30.5173,326415.0
2023-03-24 12:00:00,34.45,34.61,34.4,34.53,626042.0,30.5173,30.659,30.473,30.5881,626042.0
2023-03-24 12:05:00,34.54,34.54,34.17,34.18,184035.0,30.597,30.597,30.2692,30.2781,184035.0
2023-03-24 12:10:00,34.19,34.25,34.13,34.25,163150.0,30.287,30.3401,30.2338,30.3401,163150.0
2023-03-24 12:15:00,34.24,34.29,34.19,34.28,196107.0,30.3313,30.3755,30.287,30.3667,196107.0
2023-03-24 12:20:00,34.29,34.33,34.22,34.32,70511.0,30.3755,30.411,30.3135,30.4021,70511.0
2023-03-24 12:25:00,34.32,34.33,34.25,34.27,180554.0,30.4021,30.411,30.3401,30.3578,180554.0
2023-03-24 12:30:00,34.28,34.31,34.24,34.31,185576.0,30.3667,30.3933,30.3313,30.3933,185576.0
2023-03-24 12:35:00,34.31,34.39,34.29,34.37,154283.0,30.3933,30.4641,30.3755,30.4464,154283.0
2023-03-24 12:40:00,34.37,34.49,34.35,34.45,158185.0,30.4464,30.5527,30.4287,30.5173,158185.0
2023-03-24 12:45:00,34.46,34.55,34.43,34.48,167188.0,30.5261,30.6059,30.4996,30.5439,167188.0
2023-03-24 12:50:00,34.48,34.5,34.38,34.4,91043.0,30.5439,30.5616,30.4553,30.473,91043.0
2023-03-24 12:55:00,34.39,34.41,34.26,34.28,135374.0,30.4641,30.4818,30.349,30.3667,135374.0
2023-03-24 13:00:00,34.29,34.32,34.22,34.28,143465.0,30.3755,30.4021,30.3135,30.3667,143465.0
2023-03-24 13:05:00,34.28,34.34,34.22,34.23,142468.0,30.3667,30.4198,30.3135,30.3224,142468.0
2023-03-24 13:10:00,34.23,34.25,34.18,34.23,166323.0,30.3224,30.3401,30.2781,30.3224,166323.0
2023-03-24 13:15:00,34.23,34.34,34.22,34.34,95246.0,30.3224,30.4198,30.3135,30.4198,95246.0
2023-03-24 13:20:00,34.34,34.43,34.31,34.43,167809.0,30.4198,30.4996,30.3933,30.4996,167809.0
2023-03-24 13:25:00,34.43,34.54,34.41,34.45,263808.0,30.4996,30.597,30.4818,30.5173,263808.0
2023-03-24 13:30:00,34.45,34.57,34.45,34.52,174068.0,30.5173,30.6236,30.5173,30.5793,174068.0
2023-03-24 13:35:00,34.52,34.72,34.51,34.71,198188.0,30.5793,30.7565,30.5704,30.7476,198188.0
2023-03-24 13:40:00,34.73,34.76,34.6,34.62,134511.0,30.7653,30.7919,30.6502,30.6679,134511.0
2023-03-24 13:45:00,34.63,34.63,34.48,34.53,108334.0,30.6767,30.6767,30.5439,30.5881,108334.0
2023-03-24 13:50:00,34.54,34.57,34.48,34.57,109763.0,30.597,30.6236,30.5439,30.6236,109763.0
2023-03-24 13:55:00,34.57,34.59,34.51,34.56,88596.0,30.6236,30.6413,30.5704,30.6147,88596.0
2023-03-24 14:00:00,34.55,34.7,34.55,34.69,134596.0,30.6059,30.7387,30.6059,30.7299,134596.0
2023-03-24 14:05:00,34.7,34.78,34.62,34.76,91480.0,30.7387,30.8096,30.6679,30.7919,91480.0
2023-03-24 14:10:00,34.75,34.86,34.75,34.86,142177.0,30.783,30.8805,30.783,30.8805,142177.0
2023-03-24 14:15:00,34.86,34.93,34.85,34.91,357861.0,30.8805,30.9425,30.8716,30.9248,357861.0
2023-03-24 14:20:00,34.92,34.94,34.81,34.81,109487.0,30.9336,30.9513,30.8362,30.8362,109487.0
2023-03-24 14:25:00,34.81,34.82,34.7,34.77,78497.0,30.8362,30.845,30.7387,30.8008,78497.0
2023-03-24 14:30:00,34.76,34.85,34.73,34.85,84066.0,30.7919,30.8716,30.7653,30.8716,84066.0
2023-03-24 14:35:00,34.84,34.89,34.81,34.87,98894.0,30.8628,30.9071,30.8362,30.8893,98894.0
2023-03-24 14:40:00,34.87,34.91,34.79,34.81,207405.0,30.8893,30.9248,30.8185,30.8362,207405.0
2023-03-24 14:45:00,34.82,34.87,34.75,34.81,116997.0,30.845,30.8893,30.783,30.8362,116997.0
2023-03-24 14:50:00,34.81,34.81,34.69,34.73,172102.0,30.8362,30.8362,30.7299,30.7653,172102.0
2023-03-24 14:55:00,34.73,34.8,34.68,34.7,77872.0,30.7653,30.8273,30.721,30.7387,77872.0
2023-03-24 15:00:00,34.7,34.77,34.7,34.72,138919.0,30.7387,30.8008,30.7387,30.7565,138919.0
2023-03-24 15:05:00,34.71,34.73,34.69,34.7,119917.0,30.7476,30.7653,30.7299,30.7387,119917.0
2023-03-24 15:10:00,34.7,34.72,34.65,34.66,249812.0,30.7387,30.7565,30.6944,30.7033,249812.0
2023-03-24 15:15:00,34.65,34.79,34.65,34.76,145641.0,30.6944,30.8185,30.6944,30.7919,145641.0
2023-03-24 15:20:00,34.76,34.86,34.74,34.76,128606.0,30.7919,30.8805,30.7742,30.7919,128606.0
2023-03-24 15:25:00,34.76,34.79,34.72,34.79,98528.0,30.7919,30.8185,30.7565,30.8185,98528.0
2023-03-24 15:30:00,34.79,34.82,34.72,34.77,141881.0,30.8185,30.845,30.7565,30.8008,141881.0
2023-03-24 15:35:00,34.77,34.85,34.74,34.77,134507.0,30.8008,30.8716,30.7742,30.8008,134507.0
2023-03-24 15:40:00,34.76,34.77,34.7,34.72,161097.0,30.7919,30.8008,30.7387,30.7565,161097.0
2023-03-24 15:45:00,34.73,34.76,34.66,34.7,216828.0,30.7653,30.7919,30.7033,30.7387,216828.0
2023-03-24 15:50:00,34.7,34.78,34.69,34.73,265833.0,30.7387,30.8096,30.7299,30.7653,265833.0
2023-03-24 15:55:00,34.73,34.91,34.7,34.91,795001.0,30.7653,30.9248,30.7387,30.9248,795001.0
2023-03-27 09:30:00,36.67,37.1,35.54,36.75,1143351.0,32.4839,32.8648,31.4828,32.5547,1143351.0
2023-03-27 09:35:00,36.75,36.77,36.51,36.52,435653.0,32.5547,32.5724,32.3421,32.351,435653.0
2023-03-27 09:40:00,36.52,36.67,36.43,36.55,336894.0,32.351,32.4839,32.2712,32.3776,336894.0
2023-03-27 09:45:00,36.54,36.67,36.41,36.42,298448.0,32.3687,32.4839,32.2535,32.2624,298448.0
2023-03-27 09:50:00,36.42,36.45,35.94,36.0,302336.0,32.2624,32.289,31.8372,31.8903,302336.0
2023-03-27 09:55:00,36.0,36.05,35.7,35.77,278011.0,31.8903,31.9346,31.6246,31.6866,278011.0
2023-03-27 10:00:00,35.77,35.81,35.64,35.7,256788.0,31.6866,31.722,31.5714,31.6246,256788.0
2023-03-27 10:05:00,35.7,35.72,35.54,35.58,149103.0,31.6246,31.6423,31.4828,31.5183,149103.0
2023-03-27 10:10:00,35.57,35.75,35.57,35.64,176746.0,31.5094,31.6689,31.5094,31.5714,176746.0
2023-03-27 10:15:00,35.64,35.83,35.53,35.55,203013.0,31.5714,31.7397,31.474,31.4917,203013.0
2023-03-27 10:20:00,35.56,35.69,35.56,35.61,92591.0,31.5006,31.6157,31.5006,31.5449,92591.0
2023-03-27 10:25:00,35.6,35.61,35.42,35.45,144595.0,31.536,31.5449,31.3765,31.4031,144595.0
2023-03-27 10:30:00,35.46,35.47,35.26,35.33,202438.0,31.412,31.4208,31.2348,31.2968,202438.0
2023-03-27 10:35:00,35.33,35.43,35.24,35.43,192457.0,31.2968,31.3854,31.2171,31.3854,192457.0
2023-03-27 10:40:00,35.43,35.46,35.37,35.38,217982.0,31.3854,31.412,31.3323,31.3411,217982.0
2023-03-27 10:45:00,35.38,35.54,35.37,35.5,149671.0,31.3411,31.4828,31.3323,31.4474,149671.0
2023-03-27 10:50:00,35.5,35.53,35.39,35.44,131908.0,31.4474,31.474,31.35,31.3943,131908.0
2023-03-27 10:55:00,35.44,35.46,35.26,35.27,196525.0,31.3943,31.412,31.2348,31.2437,196525.0
2023-03-27 11:00:00,35.27,35.35,35.24,35.3,132606.0,31.2437,31.3145,31.2171,31.2702,132606.0
2023-03-27 11:05:00,35.3,35.34,35.23,35.3,127798.0,31.2702,31.3057,31.2082,31.2702,127798.0
2023-03-27 11:10:00,35.29,35.31,35.23,35.26,74484.0,31.2614,31.2791,31.2082,31.2348,74484.0
2023-03-27 11:15:00,35.25,35.29,35.15,35.16,169796.0,31.226,31.2614,31.1374,31.1462,169796.0
2023-03-27 11:20:00,35.16,35.26,35.14,35.22,108537.0,31.1462,31.2348,31.1285,31.1994,108537.0
2023-03-27 11:25:00,35.22,35.36,35.22,35.34,98294.0,31.1994,31.3234,31.1994,31.3057,98294.0
2023-03-27 11:30:00,35.35,35.4,35.31,35.34,118330.0,31.3145,31.3588,31.2791,31.3057,118330.0
2023-03-27 11:35:00,35.35,35.45,35.31,35.45,90026.0,31.3145,31.4031,31.2791,31.4031,90026.0
2023-03-27 11:40:00,35.45,35.46,35.29,35.29,340090.0,31.4031,31.412,31.2614,31.2614,340090.0
2023-03-27 11:45:00,35.3,35.44,35.27,35.44,103893.0,31.2702,31.3943,31.2437,31.3943,103893.0
2023-03-27 11:50:00,35.44,35.46,35.34,35.36,82790.0,31.3943,31.412,31.3057,31.3234,82790.0
2023-03-27 11:55:00,35.34,35.4,35.28,35.38,93393.0,31.3057,31.3588,31.2525,31.3411,93393.0
2023-03-27 12:00:00,35.38,35.48,35.36,35.45,120359.0,31.3411,31.4297,31.3234,31.4031,120359.0
2023-03-27 12:05:00,35.44,35.45,35.3,35.34,130319.0,31.3943,31.4031,31.2702,31.3057,130319.0
2023-03-27 12:10:00,35.34,35.37,35.29,35.35,129608.0,31.3057,31.3323,31.2614,31.3145,129608.0
2023-03-27 12:15:00,35.34,35.43,35.31,35.41,147988.0,31.3057,31.3854,31.2791,31.3677,147988.0
2023-03-27 12:20:00,35.41,35.42,35.35,35.37,101324.0,31.3677,31.3765,31.3145,31.3323,101324.0
2023-03-27 12:25:00,35.37,35.37,35.21,35.23,146258.0,31.3323,31.3323,31.1905,31.2082,146258.0
2023-03-27 12:30:00,35.23,35.23,35.11,35.13,169027.0,31.2082,31.2082,31.1019,31.1197,169027.0
2023-03-27 12:35:00,35.13,35.15,35.08,35.12,152919.0,31.1197,31.1374,31.0754,31.1108,152919.0
2023-03-27 12:40:00,35.12,35.17,35.08,35.09,235405.0,31.1108,31.1551,31.0754,31.0842,235405.0
2023-03-27 12:45:00,35.1,35.15,35.06,35.13,205377.0,31.0931,31.1374,31.0576,31.1197,205377.0
2023-03-27 12:50:00,35.12,35.14,35.05,35.07,151649.0,31.1108,31.1285,31.0488,31.0665,151649.0
2023-03-27 12:55:00,35.07,35.09,35.0,35.04,120945.0,31.0665,31.0842,31.0045,31.0399,120945.0
2023-03-27 13:00:00,35.04,35.09,34.98,35.09,146886.0,31.0399,31.0842,30.9868,31.0842,146886.0
2023-03-27 13:05:00,35.09,35.13,35.02,35.05,83693.0,31.0842,31.1197,31.0222,31.0488,83693.0
2023-03-27 13:10:00,35.06,35.07,35.01,35.04,84487.0,31.0576,31.0665,31.0134,31.0399,84487.0
2023-03-27 13:15:00,35.03,35.08,35.02,35.08,89978.0,31.0311,31.0754,31.0222,31.0754,89978.0
2023-03-27 13:20:00,35.08,35.13,35.04,35.05,108964.0,31.0754,31.1197,31.0399,31.0488,108964.0
2023-03-27 13:25:00,35.05,35.11,35.04,35.05,111956.0,31.0488,31.1019,31.0399,31.0488,111956.0
2023-03-27 13:30:00,35.06,35.09,35.03,35.05,138297.0,31.0576,31.0842,31.0311,31.0488,138297.0
2023-03-27 13:35:00,35.06,35.09,35.01,35.02,81106.0,31.0576,31.0842,31.0134,31.0222,81106.0
2023-03-27 13:40:00,35.02,35.04,35.0,35.04,82988.0,31.0222,31.0399,31.0045,31.0399,82988.0
2023-03-27 13:45:00,35.04,35.12,35.01,35.1,99507.0,31.0399,31.1108,31.0134,31.0931,99507.0
2023-03-27 13:50:00,35.11,35.13,34.99,35.0,163455.0,31.1019,31.1197,30.9956,31.0045,163455.0
2023-03-27 13:55:00,35.0,35.05,34.99,35.03,82490.0,31.0045,31.0488,30.9956,31.0311,82490.0
2023-03-27 14:00:00,35.02,35.05,34.95,34.99,132468.0,31.0222,31.0488,30.9602,30.9956,132468.0
2023-03-27 14:05:00,35.0,35.02,34.93,34.94,128123.0,31.0045,31.0222,30.9425,30.9513,128123.0
2023-03-27 14:10:00,34.94,35.08,34.93,35.07,91272.0,30.9513,31.0754,30.9425,31.0665,91272.0
2023-03-27 14:15:00,35.07,35.08,35.02,35.08,96243.0,31.0665,31.0754,31.0222,31.0754,96243.0
2023-03-27 14:20:00,35.08,35.14,35.07,35.1,134903.0,31.0754,31.1285,31.0665,31.0931,134903.0
2023-03-27 14:25:00,35.1,35.15,35.09,35.14,140810.0,31.0931,31.1374,31.0842,31.1285,140810.0
2023-03-27 14:30:00,35.14,35.24,35.13,35.2,122218.0,31.1285,31.2171,31.1197,31.1817,122218.0
2023-03-27 14:35:00,35.21,35.31,35.2,35.26,189707.0,31.1905,31.2791,31.1817,31.2348,189707.0
2023-03-27 14:40:00,35.26,35.26,35.17,35.18,133474.0,31.2348,31.2348,31.1551,31.1639,133474.0
2023-03-27 14:45:00,35.18,35.2,35.11,35.15,102722.0,31.1639,31.1817,31.1019,31.1374,102722.0
2023-03-27 14:50:00,35.15,35.17,35.1,35.15,129309.0,31.1374,31.1551,31.0931,31.1374,129309.0
2023-03-27 14:55:00,35.15,35.23,35.12,35.22,137951.0,31.1374,31.2082,31.1108,31.1994,137951.0
2023-03-27 15:00:00,35.22,35.27,35.18,35.2,139022.0,31.1994,31.2437,31.1639,31.1817,139022.0
2023-03-27 15:05:00,35.2,35.21,35.13,35.16,235400.0,31.1817,31.1905,31.1197,31.1462,235400.0
2023-03-27 15:10:00,35.16,35.24,35.15,35.22,174220.0,31.1462,31.2171,31.1374,31.1994,174220.0
2023-03-27 15:15:00,35.21,35.24,35.18,35.23,168063.0,31.1905,31.2171,31.1639,31.2082,168063.0
2023-03-27 15:20:00,35.23,35.28,35.2,35.26,245576.0,31.2082,31.2525,31.1817,31.2348,245576.0
2023-03-27 15:25:00,35.26,35.26,35.18,35.2,294026.0,31.2348,31.2348,31.1639,31.1817,294026.0
2023-03-27 15:30:00,35.2,35.21,35.11,35.13,396758.0,31.1817,31.1905,31.1019,31.1197,396758.0
2023-03-27 15:35:00,35.13,35.15,35.0,35.05,300742.0,31.1197,31.1374,31.0045,31.0488,300742.0
2023-03-27 15:40:00,35.04,35.05,34.96,34.98,351318.0,31.0399,31.0488,30.9691,30.9868,351318.0
2023-03-27 15:45:00,34.97,34.98,34.91,34.91,451125.0,30.9779,30.9868,30.9248,30.9248,451125.0
2023-03-27 15:50:00,34.91,34.91,34.83,34.85,840651.0,30.9248,30.9248,30.8539,30.8716,840651.0
2023-03-27 15:55:00,34.85,34.88,34.8,34.88,966450.0,30.8716,30.8982,30.8273,30.8982,966450.0
2023-03-28 09:30:00,34.77,34.79,34.48,34.67,357868.0,30.8008,30.8185,30.5439,30.7122,357868.0
2023-03-28 09:35:00,34.66,35.0,34.61,34.98,192618.0,30.7033,31.0045,30.659,30.9868,192618.0
2023-03-28 09:40:00,34.97,35.06,34.88,35.0,167357.0,30.9779,31.0576,30.8982,31.0045,167357.0
2023-03-28 09:45:00,35.01,35.13,34.94,35.01,220397.0,31.0134,31.1197,30.9513,31.0134,220397.0
2023-03-28 09:50:00,35.01,35.25,35.01,35.24,132961.0,31.0134,31.226,31.0134,31.2171,132961.0
2023-03-28 09:55:00,35.25,35.29,35.14,35.18,146242.0,31.226,31.2614,31.1285,31.1639,146242.0
2023-03-28 10:00:00,35.17,35.43,35.13,35.36,212242.0,31.1551,31.3854,31.1197,31.3234,212242.0
2023-03-28 10:05:00,35.36,35.45,35.3,35.43,206850.0,31.3234,31.4031,31.2702,31.3854,206850.0
2023-03-28 10:10:00,35.43,35.57,35.4,35.53,293502.0,31.3854,31.5094,31.3588,31.474,293502.0
2023-03-28 10:15:00,35.54,35.56,35.43,35.47,308188.0,31.4828,31.5006,31.3854,31.4208,308188.0
2023-03-28 10:20:00,35.47,35.62,35.47,35.62,205610.0,31.4208,31.5537,31.4208,31.5537,205610.0
2023-03-28 10:25:00,35.6,35.6,35.43,35.49,233357.0,31.536,31.536,31.3854,31.4386,233357.0
2023-03-28 10:30:00,35.48,35.52,35.32,35.33,249097.0,31.4297,31.4651,31.288,31.2968,249097.0
2023-03-28 10:35:00,35.33,35.48,35.32,35.45,190466.0,31.2968,31.4297,31.288,31.4031,190466.0
2023-03-28 10:40:00,35.45,35.53,35.4,35.51,197072.0,31.4031,31.474,31.3588,31.4563,197072.0
2023-03-28 10:45:00,35.51,35.57,35.48,35.48,154073.0,31.4563,31.5094,31.4297,31.4297,154073.0
2023-03-28 10:50:00,35.49,35.5,35.3,35.3,218958.0,31.4386,31.4474,31.2702,31.2702,218958.0
2023-03-28 10:55:00,35.3,35.3,35.22,35.22,168979.0,31.2702,31.2702,31.1994,31.1994,168979.0
2023-03-28 11:00:00,35.22,35.37,35.2,35.3,145951.0,31.1994,31.3323,31.1817,31.2702,145951.0
2023-03-28 11:05:00,35.31,35.37,35.29,35.32,131908.0,31.2791,31.3323,31.2614,31.288,131908.0
2023-03-28 11:10:00,35.31,35.31,35.25,35.27,134420.0,31.2791,31.2791,31.226,31.2437,134420.0
2023-03-28 11:15:00,35.27,35.39,35.27,35.36,210134.0,31.2437,31.35,31.2437,31.3234,210134.0
2023-03-28 11:20:00,35.36,35.48,35.35,35.46,226792.0,31.3234,31.4297,31.3145,31.412,226792.0
2023-03-28 11:25:00,35.46,35.48,35.34,35.35,154522.0,31.412,31.4297,31.3057,31.3145,154522.0
2023-03-28 11:30:00,35.35,35.41,35.31,35.35,140113.0,31.3145,31.3677,31.2791,31.3145,140113.0
2023-03-28 11:35:00,35.34,35.42,35.33,35.36,62449.0,31.3057,31.3765,31.2968,31.3234,62449.0
2023-03-28 11:40:00,35.35,35.36,35.25,35.25,88667.0,31.3145,31.3234,31.226,31.226,88667.0
2023-03-28 11:45:00,35.26,35.28,35.19,35.22,94589.0,31.2348,31.2525,31.1728,31.1994,94589.0
2023-03-28 11:50:00,35.22,35.27,35.22,35.27,76998.0,31.1994,31.2437,31.1994,31.2437,76998.0
2023-03-28 11:55:00,35.27,35.3,35.24,35.27,103388.0,31.2437,31.2702,31.2171,31.2437,103388.0
2023-03-28 12:00:00,35.28,35.32,35.25,35.29,110390.0,31.2525,31.288,31.226,31.2614,110390.0
2023-03-28 12:05:00,35.29,35.3,35.19,35.2,89836.0,31.2614,31.2702,31.1728,31.1817,89836.0
2023-03-28 12:10:00,35.21,35.26,35.2,35.26,88534.0,31.1905,31.2348,31.1817,31.2348,88534.0
2023-03-28 12:15:00,35.27,35.29,35.2,35.23,122048.0,31.2437,31.2614,31.1817,31.2082,122048.0
2023-03-28 12:20:00,35.23,35.25,35.2,35.22,67798.0,31.2082,31.226,31.1817,31.1994,67798.0
2023-03-28 12:25:00,35.22,35.23,35.2,35.22,69125.0,31.1994,31.2082,31.1817,31.1994,69125.0
2023-03-28 12:30:00,35.21,35.28,35.2,35.27,76943.0,31.1905,31.2525,31.1817,31.2437,76943.0
2023-03-28 12:35:00,35.27,35.31,35.24,35.28,125407.0,31.2437,31.2791,31.2171,31.2525,125407.0
2023-03-28 12:40:00,35.28,35.29,35.21,35.23,82034.0,31.2525,31.2614,31.1905,31.2082,82034.0
2023-03-28 12:45:00,35.23,35.27,35.19,35.25,111420.0,31.2082,31.2437,31.1728,31.226,111420.0
2023-03-28 12:50:00,35.25,35.25,35.2,35.23,100966.0,31.226,31.226,31.1817,31.2082,100966.0
2023-03-28 12:55:00,35.23,35.24,35.15,35.18,155724.0,31.2082,31.2171,31.1374,31.1639,155724.0
2023-03-28 13:00:00,35.18,35.19,35.11,35.12,108098.0,31.1639,31.1728,31.1019,31.1108,108098.0
2023-03-28 13:05:00,35.11,35.15,35.1,35.11,130859.0,31.1019,31.1374,31.0931,31.1019,130859.0
2023-03-28 13:10:00,35.11,35.12,35.07,35.08,98560.0,31.1019,31.1108,31.0665,31.0754,98560.0
2023-03-28 13:15:00,35.08,35.09,35.04,35.09,117860.0,31.0754,31.0842,31.0399,31.0842,117860.0
2023-03-28 13:20:00,35.09,35.09,34.96,34.97,121074.0,31.0842,31.0842,30.9691,30.9779,121074.0
2023-03-28 13:25:00,34.97,35.0,34.95,35.0,90499.0,30.9779,31.0045,30.9602,31.0045,90499.0
2023-03-28 13:30:00,34.99,35.03,34.94,34.96,104179.0,30.9956,31.0311,30.9513,30.9691,104179.0
2023-03-28 13:35:00,34.96,35.0,34.93,35.0,141872.0,30.9691,31.0045,30.9425,31.0045,141872.0
2023-03-28 13:40:00,35.0,35.04,34.99,35.01,125342.0,31.0045,31.0399,30.9956,31.0134,125342.0
2023-03-28 13:45:00,35.02,35.04,34.98,35.0,78416.0,31.0222,31.0399,30.9868,31.0045,78416.0
2023-03-28 13:50:00,35.0,35.03,34.95,35.02,84034.0,31.0045,31.0311,30.9602,31.0222,84034.0
2023-03-28 13:55:00,35.03,35.04,34.97,35.04,90912.0,31.0311,31.0399,30.9779,31.0399,90912.0
2023-03-28 14:00:00,35.03,35.18,35.02,35.12,203406.0,31.0311,31.1639,31.0222,31.1108,203406.0
2023-03-28 14:05:00,35.13,35.22,35.11,35.2,134554.0,31.1197,31.1994,31.1019,31.1817,134554.0
2023-03-28 14:10:00,35.19,35.24,35.17,35.22,118048.0,31.1728,31.2171,31.1551,31.1994,118048.0
2023-03-28 14:15:00,35.23,35.27,35.22,35.22,143010.0,31.2082,31.2437,31.1994,31.1994,143010.0
2023-03-28 14:20:00,35.23,35.24,35.17,35.18,128656.0,31.2082,31.2171,31.1551,31.1639,128656.0
2023-03-28 14:25:00,35.18,35.19,35.09,35.09,103909.0,31.1639,31.1728,31.0842,31.0842,103909.0
2023-03-28 14:30:00,35.09,35.14,35.07,35.12,98286.0,31.0842,31.1285,31.0665,31.1108,98286.0
2023-03-28 14:35:00,35.13,35.16,35.1,35.15,130991.0,31.1197,31.1462,31.0931,31.1374,130991.0
2023-03-28 14:40:00,35.15,35.23,35.14,35.22,128389.0,31.1374,31.2082,31.1285,31.1994,128389.0
2023-03-28 14:45:00,35.22,35.28,35.17,35.19,118970.0,31.1994,31.2525,31.1551,31.1728,118970.0
2023-03-28 14:50:00,35.19,35.24,35.17,35.19,117640.0,31.1728,31.2171,31.1551,31.1728,117640.0
2023-03-28 14:55:00,35.19,35.31,35.18,35.3,148198.0,31.1728,31.2791,31.1639,31.2702,148198.0
2023-03-28 15:00:00,35.3,35.31,35.23,35.24,89953.0,31.2702,31.2791,31.2082,31.2171,89953.0
2023-03-28 15:05:00,35.25,35.33,35.21,35.32,139683.0,31.226,31.2968,31.1905,31.288,139683.0
2023-03-28 15:10:00,35.32,35.35,35.26,35.27,120160.0,31.288,31.3145,31.2348,31.2437,120160.0
2023-03-28 15:15:00,35.27,35.32,35.25,35.29,115306.0,31.2437,31.288,31.226,31.2614,115306.0
2023-03-28 15:20:00,35.3,35.34,35.27,35.32,227317.0,31.2702,31.3057,31.2437,31.288,227317.0
2023-03-28 15:25:00,35.32,35.36,35.3,35.32,167893.0,31.288,31.3234,31.2702,31.288,167893.0
2023-03-28 15:30:00,35.32,35.39,35.27,35.39,226444.0,31.288,31.35,31.2437,31.35,226444.0
2023-03-28 15:35:00,35.4,35.42,35.35,35.4,199046.0,31.3588,31.3765,31.3145,31.3588,199046.0
2023-03-28 15:40:00,35.4,35.41,35.37,35.41,146008.0,31.3588,31.3677,31.3323,31.3677,146008.0
2023-03-28 15:45:00,35.41,35.43,35.35,35.42,311556.0,31.3677,31.3854,31.3145,31.3765,311556.0
2023-03-28 15:50:00,35.42,35.54,35.42,35.51,541647.0,31.3765,31.4828,31.3765,31.4563,541647.0
2023-03-28 15:55:00,35.51,35.58,35.49,35.56,956310.0,31.4563,31.5183,31.4386,31.5006,956310.0
2023-03-29 09:30:00,36.06,36.17,35.93,36.04,477656.0,31.9435,32.0409,31.8283,31.9258,477656.0
2023-03-29 09:35:00,36.04,36.08,35.88,36.07,210861.0,31.9258,31.9612,31.784,31.9523,210861.0
2023-03-29 09:40:00,36.07,36.1,35.99,36.05,167925.0,31.9523,31.9789,31.8815,31.9346,167925.0
2023-03-29 09:45:00,36.06,36.25,36.04,36.05,312764.0,31.9435,32.1118,31.9258,31.9346,312764.0
2023-03-29 09:50:00,36.05,36.22,36.03,36.1,109313.0,31.9346,32.0852,31.9169,31.9789,109313.0
2023-03-29 09:55:00,36.1,36.14,36.07,36.13,122936.0,31.9789,32.0144,31.9523,32.0055,122936.0
2023-03-29 10:00:00,36.13,36.14,36.05,36.1,105635.0,32.0055,32.0144,31.9346,31.9789,105635.0
2023-03-29 10:05:00,36.11,36.15,36.04,36.13,158832.0,31.9878,32.0232,31.9258,32.0055,158832.0
2023-03-29 10:10:00,36.13,36.13,36.0,36.04,116853.0,32.0055,32.0055,31.8903,31.9258,116853.0
2023-03-29 10:15:00,36.04,36.1,36.01,36.02,103969.0,31.9258,31.9789,31.8992,31.9081,103969.0
2023-03-29 10:20:00,36.02,36.06,35.97,36.05,98714.0,31.9081,31.9435,31.8638,31.9346,98714.0
2023-03-29 10:25:00,36.04,36.18,36.04,36.12,110320.0,31.9258,32.0498,31.9258,31.9966,110320.0
2023-03-29 10:30:00,36.12,36.14,36.03,36.05,116846.0,31.9966,32.0144,31.9169,31.9346,116846.0
2023-03-29 10:35:00,36.05,36.07,35.96,35.97,80896.0,31.9346,31.9523,31.8549,31.8638,80896.0
2023-03-29 10:40:00,35.96,35.98,35.86,35.9,156071.0,31.8549,31.8726,31.7663,31.8018,156071.0
2023-03-29 10:45:00,35.89,35.9,35.78,35.8,139276.0,31.7929,31.8018,31.6955,31.7132,139276.0
2023-03-29 10:50:00,35.8,35.88,35.8,35.81,87240.0,31.7132,31.784,31.7132,31.722,87240.0
2023-03-29 10:55:00,35.8,35.84,35.74,35.77,103108.0,31.7132,31.7486,31.66,31.6866,103108.0
2023-03-29 11:00:00,35.77,35.88,35.77,35.86,72102.0,31.6866,31.784,31.6866,31.7663,72102.0
2023-03-29 11:05:00,35.86,35.91,35.84,35.9,72830.0,31.7663,31.8106,31.7486,31.8018,72830.0
2023-03-29 11:10:00,35.9,35.91,35.84,35.9,79633.0,31.8018,31.8106,31.7486,31.8018,79633.0
2023-03-29 11:15:00,35.89,35.94,35.87,35.87,66722.0,31.7929,31.8372,31.7752,31.7752,66722.0
2023-03-29 11:20:00,35.88,35.91,35.84,35.88,45338.0,31.784,31.8106,31.7486,31.784,45338.0
2023-03-29 11:25:00,35.88,35.9,35.85,35.89,62231.0,31.784,31.8018,31.7575,31.7929,62231.0
2023-03-29 11:30:00,35.9,35.97,35.88,35.9,62518.0,31.8018,31.8638,31.784,31.8018,62518.0
2023-03-29 11:35:00,35.9,36.0,35.9,35.96,98318.0,31.8018,31.8903,31.8018,31.8549,98318.0
2023-03-29 11:40:00,35.96,35.98,35.9,35.91,65346.0,31.8549,31.8726,31.8018,31.8106,65346.0
2023-03-29 11:45:00,35.91,35.94,35.89,35.92,79418.0,31.8106,31.8372,31.7929,31.8195,79418.0
2023-03-29 11:50:00,35.91,36.03,35.88,36.02,99337.0,31.8106,31.9169,31.784,31.9081,99337.0
2023-03-29 11:55:00,36.02,36.05,35.99,36.02,109277.0,31.9081,31.9346,31.8815,31.9081,109277.0
2023-03-29 12:00:00,36.03,36.07,36.0,36.0,94487.0,31.9169,31.9523,31.8903,31.8903,94487.0
2023-03-29 12:05:00,36.01,36.07,35.97,36.05,154704.0,31.8992,31.9523,31.8638,31.9346,154704.0
2023-03-29 12:10:00,36.06,36.16,36.06,36.15,169935.0,31.9435,32.0321,31.9435,32.0232,169935.0
2023-03-29 12:15:00,36.15,36.25,36.14,36.23,200898.0,32.0232,32.1118,32.0144,32.0941,200898.0
2023-03-29 12:20:00,36.23,36.28,36.22,36.23,143959.0,32.0941,32.1384,32.0852,32.0941,143959.0
2023-03-29 12:25:00,36.23,36.31,36.22,36.27,134555.0,32.0941,32.1649,32.0852,32.1295,134555.0
2023-03-29 12:30:00,36.26,36.32,36.24,36.27,132170.0,32.1207,32.1738,32.1029,32.1295,132170.0
2023-03-29 12:35:00,36.26,36.29,36.24,36.24,102633.0,32.1207,32.1472,32.1029,32.1029,102633.0
2023-03-29 12:40:00,36.25,36.26,36.2,36.2,95698.0,32.1118,32.1207,32.0675,32.0675,95698.0
2023-03-29 12:45:00,36.2,36.26,36.2,36.24,93674.0,32.0675,32.1207,32.0675,32.1029,93674.0
2023-03-29 12:50:00,36.24,36.29,36.23,36.25,83414.0,32.1029,32.1472,32.0941,32.1118,83414.0
2023-03-29 12:55:00,36.25,36.28,36.2,36.23,78533.0,32.1118,32.1384,32.0675,32.0941,78533.0
2023-03-29 13:00:00,36.24,36.28,36.2,36.25,150696.0,32.1029,32.1384,32.0675,32.1118,150696.0
2023-03-29 13:05:00,36.25,36.29,36.24,36.28,47489.0,32.1118,32.1472,32.1029,32.1384,47489.0
2023-03-29 13:10:00,36.29,36.32,36.23,36.25,76147.0,32.1472,32.1738,32.0941,32.1118,76147.0
2023-03-29 13:15:00,36.25,36.28,36.21,36.22,321598.0,32.1118,32.1384,32.0764,32.0852,321598.0
2023-03-29 13:20:00,36.23,36.23,36.16,36.16,97789.0,32.0941,32.0941,32.0321,32.0321,97789.0
2023-03-29 13:25:00,36.16,36.21,36.14,36.17,119059.0,32.0321,32.0764,32.0144,32.0409,119059.0
2023-03-29 13:30:00,36.16,36.19,36.15,36.16,115614.0,32.0321,32.0586,32.0232,32.0321,115614.0
2023-03-29 13:35:00,36.16,36.17,36.04,36.04,132998.0,32.0321,32.0409,31.9258,31.9258,132998.0
2023-03-29 13:40:00,36.04,36.07,36.02,36.02,133726.0,31.9258,31.9523,31.9081,31.9081,133726.0
2023-03-29 13:45:00,36.02,36.1,36.02,36.03,87551.0,31.9081,31.9789,31.9081,31.9169,87551.0
2023-03-29 13:50:00,36.03,36.06,36.02,36.04,73433.0,31.9169,31.9435,31.9081,31.9258,73433.0
2023-03-29 13:55:00,36.03,36.04,35.99,35.99,103792.0,31.9169,31.9258,31.8815,31.8815,103792.0
2023-03-29 14:00:00,35.99,36.0,35.96,35.98,51825.0,31.8815,31.8903,31.8549,31.8726,51825.0
2023-03-29 14:05:00,35.98,36.03,35.95,36.03,73642.0,31.8726,31.9169,31.846,31.9169,73642.0
2023-03-29 14:10:00,36.02,36.04,35.97,35.98,76156.0,31.9081,31.9258,31.8638,31.8726,76156.0
2023-03-29 14:15:00,35.97,35.98,35.9,35.91,130358.0,31.8638,31.8726,31.8018,31.8106,130358.0
2023-03-29 14:20:00,35.91,35.96,35.88,35.91,81115.0,31.8106,31.8549,31.784,31.8106,81115.0
2023-03-29 14:25:00,35.91,35.93,35.88,35.91,81345.0,31.8106,31.8283,31.784,31.8106,81345.0
2023-03-29 14:30:00,35.91,35.94,35.9,35.91,60199.0,31.8106,31.8372,31.8018,31.8106,60199.0
2023-03-29 14:35:00,35.92,35.95,35.89,35.92,93232.0,31.8195,31.846,31.7929,31.8195,93232.0
2023-03-29 14:40:00,35.93,35.99,35.9,35.98,88489.0,31.8283,31.8815,31.8018,31.8726,88489.0
2023-03-29 14:45:00,35.97,36.05,35.93,36.02,97553.0,31.8638,31.9346,31.8283,31.9081,97553.0
2023-03-29 14:50:00,36.02,36.06,35.98,36.05,114538.0,31.9081,31.9435,31.8726,31.9346,114538.0
2023-03-29 14:55:00,36.06,36.1,36.05,36.08,112762.0,31.9435,31.9789,31.9346,31.9612,112762.0
2023-03-29 15:00:00,36.07,36.09,35.86,35.92,330474.0,31.9523,31.9701,31.7663,31.8195,330474.0
2023-03-29 15:05:00,35.92,35.95,35.82,35.92,151641.0,31.8195,31.846,31.7309,31.8195,151641.0
2023-03-29 15:10:00,35.92,35.93,35.89,35.9,101889.0,31.8195,31.8283,31.7929,31.8018,101889.0
2023-03-29 15:15:00,35.89,36.06,35.89,36.04,148735.0,31.7929,31.9435,31.7929,31.9258,148735.0
2023-03-29 15:20:00,36.05,36.1,36.04,36.07,131766.0,31.9346,31.9789,31.9258,31.9523,131766.0
2023-03-29 15:25:00,36.08,36.11,36.03,36.09,123649.0,31.9612,31.9878,31.9169,31.9701,123649.0
2023-03-29 15:30:00,36.09,36.12,36.06,36.09,175097.0,31.9701,31.9966,31.9435,31.9701,175097.0
2023-03-29 15:35:00,36.09,36.1,36.04,36.08,140879.0,31.9701,31.9789,31.9258,31.9612,140879.0
2023-03-29 15:40:00,36.08,36.21,36.07,36.2,126216.0,31.9612,32.0764,31.9523,32.0675,126216.0
2023-03-29 15:45:00,36.2,36.22,36.14,36.19,194472.0,32.0675,32.0852,32.0144,32.0586,194472.0
2023-03-29 15:50:00,36.19,36.22,36.15,36.18,331661.0,32.0586,32.0852,32.0232,32.0498,331661.0
2023-03-29 15:55:00,36.17,36.24,36.14,36.2,875041.0,32.0409,32.1029,32.0144,32.0675,875041.0
2023-03-30 09:30:00,36.18,36.52,36.06,36.18,418716.0,32.4837,32.789,32.376,32.4837,418716.0
2023-03-30 09:35:00,36.17,36.24,36.13,36.23,157490.0,32.4748,32.5376,32.4389,32.5286,157490.0
2023-03-30 09:40:00,36.23,36.35,36.18,36.3,314108.0,32.5286,32.6364,32.4837,32.5915,314108.0
2023-03-30 09:45:00,36.3,36.41,36.28,36.3,259703.0,32.5915,32.6903,32.5735,32.5915,259703.0
2023-03-30 09:50:00,36.29,36.33,36.07,36.12,297900.0,32.5825,32.6184,32.385,32.4299,297900.0
2023-03-30 09:55:00,36.12,36.19,36.11,36.17,112481.0,32.4299,32.4927,32.4209,32.4748,112481.0
2023-03-30 10:00:00,36.18,36.21,35.98,35.99,220782.0,32.4837,32.5107,32.3042,32.3132,220782.0
2023-03-30 10:05:00,35.98,36.12,35.95,36.05,172915.0,32.3042,32.4299,32.2772,32.367,172915.0
2023-03-30 10:10:00,36.05,36.06,35.79,35.83,200802.0,32.367,32.376,32.1336,32.1695,200802.0
2023-03-30 10:15:00,35.83,35.95,35.82,35.91,84716.0,32.1695,32.2772,32.1605,32.2413,84716.0
2023-03-30 10:20:00,35.91,35.96,35.87,35.88,80717.0,32.2413,32.2862,32.2054,32.2144,80717.0
2023-03-30 10:25:00,35.88,35.91,35.8,35.87,73577.0,32.2144,32.2413,32.1426,32.2054,73577.0
2023-03-30 10:30:00,35.88,35.98,35.87,35.91,89685.0,32.2144,32.3042,32.2054,32.2413,89685.0
2023-03-30 10:35:00,35.91,35.95,35.82,35.95,157638.0,32.2413,32.2772,32.1605,32.2772,157638.0
2023-03-30 10:40:00,35.95,35.97,35.83,35.86,120718.0,32.2772,32.2952,32.1695,32.1964,120718.0
2023-03-30 10:45:00,35.87,35.89,35.78,35.86,113020.0,32.2054,32.2234,32.1246,32.1964,113020.0
2023-03-30 10:50:00,35.87,35.96,35.85,35.93,90845.0,32.2054,32.2862,32.1875,32.2593,90845.0
2023-03-30 10:55:00,35.94,35.95,35.79,35.79,141819.0,32.2683,32.2772,32.1336,32.1336,141819.0
2023-03-30 11:00:00,35.8,35.82,35.73,35.78,111249.0,32.1426,32.1605,32.0797,32.1246,111249.0
2023-03-30 11:05:00,35.77,35.83,35.75,35.75,154609.0,32.1156,32.1695,32.0977,32.0977,154609.0
2023-03-30 11:10:00,35.76,35.8,35.57,35.59,274949.0,32.1067,32.1426,31.9361,31.954,274949.0
2023-03-30 11:15:00,35.59,35.65,35.5,35.62,148013.0,31.954,32.0079,31.8732,31.981,148013.0
2023-03-30 11:20:00,35.63,35.71,35.62,35.68,68801.0,31.9899,32.0618,31.981,32.0348,68801.0
2023-03-30 11:25:00,35.69,35.75,35.67,35.7,101700.0,32.0438,32.0977,32.0259,32.0528,101700.0
2023-03-30 11:30:00,35.71,35.74,35.66,35.69,117913.0,32.0618,32.0887,32.0169,32.0438,117913.0
2023-03-30 11:35:00,35.69,35.7,35.63,35.7,113865.0,32.0438,32.0528,31.9899,32.0528,113865.0
2023-03-30 11:40:00,35.7,35.76,35.66,35.66,90029.0,32.0528,32.1067,32.0169,32.0169,90029.0
2023-03-30 11:45:00,35.66,35.66,35.49,35.51,103685.0,32.0169,32.0169,31.8642,31.8822,103685.0
2023-03-30 11:50:00,35.5,35.59,35.5,35.59,77265.0,31.8732,31.954,31.8732,31.954,77265.0
2023-03-30 11:55:00,35.6,35.63,35.54,35.55,232898.0,31.963,31.9899,31.9091,31.9181,232898.0
2023-03-30 12:00:00,35.54,35.67,35.52,35.66,129070.0,31.9091,32.0259,31.8912,32.0169,129070.0
2023-03-30 12:05:00,35.66,35.69,35.62,35.67,105746.0,32.0169,32.0438,31.981,32.0259,105746.0
2023-03-30 12:10:00,35.67,35.69,35.61,35.63,93460.0,32.0259,32.0438,31.972,31.9899,93460.0
2023-03-30 12:15:00,35.62,35.67,35.6,35.63,104871.0,31.981,32.0259,31.963,31.9899,104871.0
2023-03-30 12:20:00,35.62,35.64,35.42,35.48,546664.0,31.981,31.9989,31.8014,31.8553,546664.0
2023-03-30 12:25:00,35.48,35.54,35.43,35.43,156607.0,31.8553,31.9091,31.8104,31.8104,156607.0
2023-03-30 12:30:00,35.44,35.46,35.35,35.38,114527.0,31.8194,31.8373,31.7385,31.7655,114527.0
2023-03-30 12:35:00,35.38,35.4,35.19,35.24,288142.0,31.7655,31.7834,31.5949,31.6398,288142.0
2023-03-30 12:40:00,35.24,35.26,35.16,35.2,182473.0,31.6398,31.6577,31.568,31.6039,182473.0
2023-03-30 12:45:00,35.2,35.32,35.17,35.3,139081.0,31.6039,31.7116,31.5769,31.6937,139081.0
2023-03-30 12:50:00,35.3,35.42,35.29,35.41,83091.0,31.6937,31.8014,31.6847,31.7924,83091.0
2023-03-30 12:55:00,35.41,35.42,35.31,35.34,71710.0,31.7924,31.8014,31.7026,31.7296,71710.0
2023-03-30 13:00:00,35.34,35.48,35.32,35.46,311591.0,31.7296,31.8553,31.7116,31.8373,311591.0
2023-03-30 13:05:00,35.47,35.48,35.4,35.42,77493.0,31.8463,31.8553,31.7834,31.8014,77493.0
2023-03-30 13:10:00,35.43,35.49,35.39,35.45,82870.0,31.8104,31.8642,31.7745,31.8283,82870.0
2023-03-30 13:15:00,35.45,35.48,35.43,35.46,59406.0,31.8283,31.8553,31.8104,31.8373,59406.0
2023-03-30 13:20:00,35.47,35.49,35.39,35.4,72361.0,31.8463,31.8642,31.7745,31.7834,72361.0
2023-03-30 13:25:00,35.41,35.43,35.38,35.4,96468.0,31.7924,31.8104,31.7655,31.7834,96468.0
2023-03-30 13:30:00,35.4,35.41,35.36,35.37,93207.0,31.7834,31.7924,31.7475,31.7565,93207.0
2023-03-30 13:35:00,35.37,35.37,35.3,35.34,76754.0,31.7565,31.7565,31.6937,31.7296,76754.0
2023-03-30 13:40:00,35.33,35.43,35.33,35.4,135240.0,31.7206,31.8104,31.7206,31.7834,135240.0
2023-03-30 13:45:00,35.4,35.4,35.34,35.37,97653.0,31.7834,31.7834,31.7296,31.7565,97653.0
2023-03-30 13:50:00,35.38,35.4,35.35,35.38,85199.0,31.7655,31.7834,31.7385,31.7655,85199.0
2023-03-30 13:55:00,35.39,35.48,35.36,35.44,130574.0,31.7745,31.8553,31.7475,31.8194,130574.0
2023-03-30 14:00:00,35.44,35.45,35.39,35.4,65750.0,31.8194,31.8283,31.7745,31.7834,65750.0
2023-03-30 14:05:00,35.41,35.41,35.34,35.34,75670.0,31.7924,31.7924,31.7296,31.7296,75670.0
2023-03-30 14:10:00,35.34,35.37,35.32,35.34,59469.0,31.7296,31.7565,31.7116,31.7296,59469.0
2023-03-30 14:15:00,35.34,35.38,35.32,35.34,45196.0,31.7296,31.7655,31.7116,31.7296,45196.0
2023-03-30 14:20:00,35.33,35.46,35.33,35.45,89052.0,31.7206,31.8373,31.7206,31.8283,89052.0
2023-03-30 14:25:00,35.45,35.49,35.43,35.47,71640.0,31.8283,31.8642,31.8104,31.8463,71640.0
2023-03-30 14:30:00,35.47,35.54,35.46,35.53,98025.0,31.8463,31.9091,31.8373,31.9002,98025.0
2023-03-30 14:35:00,35.54,35.54,35.44,35.46,72294.0,31.9091,31.9091,31.8194,31.8373,72294.0
2023-03-30 14:40:00,35.46,35.48,35.43,35.44,44915.0,31.8373,31.8553,31.8104,31.8194,44915.0
2023-03-30 14:45:00,35.44,35.48,35.41,35.47,54451.0,31.8194,31.8553,31.7924,31.8463,54451.0
2023-03-30 14:50:00,35.46,35.49,35.42,35.48,70519.0,31.8373,31.8642,31.8014,31.8553,70519.0
2023-03-30 14:55:00,35.48,35.51,35.47,35.5,46139.0,31.8553,31.8822,31.8463,31.8732,46139.0
2023-03-30 15:00:00,35.5,35.53,35.48,35.51,64524.0,31.8732,31.9002,31.8553,31.8822,64524.0
2023-03-30 15:05:00,35.51,35.53,35.47,35.48,76265.0,31.8822,31.9002,31.8463,31.8553,76265.0
2023-03-30 15:10:00,35.48,35.48,35.43,35.46,97789.0,31.8553,31.8553,31.8104,31.8373,97789.0
2023-03-30 15:15:00,35.45,35.46,35.4,35.41,77434.0,31.8283,31.8373,31.7834,31.7924,77434.0
2023-03-30 15:20:00,35.42,35.42,35.38,35.4,113080.0,31.8014,31.8014,31.7655,31.7834,113080.0
2023-03-30 15:25:00,35.4,35.4,35.37,35.38,108089.0,31.7834,31.7834,31.7565,31.7655,108089.0
2023-03-30 15:30:00,35.38,35.49,35.37,35.43,127102.0,31.7655,31.8642,31.7565,31.8104,127102.0
2023-03-30 15:35:00,35.42,35.45,35.38,35.41,185533.0,31.8014,31.8283,31.7655,31.7924,185533.0
2023-03-30 15:40:00,35.42,35.43,35.35,35.37,171403.0,31.8014,31.8104,31.7385,31.7565,171403.0
2023-03-30 15:45:00,35.37,35.37,35.32,35.33,233798.0,31.7565,31.7565,31.7116,31.7206,233798.0
2023-03-30 15:50:00,35.32,35.41,35.32,35.37,346825.0,31.7116,31.7924,31.7116,31.7565,346825.0
2023-03-30 15:55:00,35.38,35.47,35.37,35.45,565838.0,31.7655,31.8463,31.7565,31.8283,565838.0
2023-03-31 09:30:00,35.81,35.95,35.69,35.75,290695.0,32.1515,32.2772,32.0438,32.0977,290695.0
2023-03-31 09:35:00,35.75,35.77,35.51,35.57,115738.0,32.0977,32.1156,31.8822,31.9361,115738.0
2023-03-31 09:40:00,35.57,35.58,35.33,35.33,208112.0,31.9361,31.945,31.7206,31.7206,208112.0
2023-03-31 09:45:00,35.35,35.46,35.33,35.4,207675.0,31.7385,31.8373,31.7206,31.7834,207675.0
2023-03-31 09:50:00,35.41,35.45,35.21,35.23,152914.0,31.7924,31.8283,31.6128,31.6308,152914.0
2023-03-31 09:55:00,35.23,35.26,35.1,35.11,145368.0,31.6308,31.6577,31.5141,31.5231,145368.0
2023-03-31 10:00:00,35.11,35.24,35.1,35.22,183306.0,31.5231,31.6398,31.5141,31.6218,183306.0
2023-03-31 10:05:00,35.22,35.26,35.14,35.25,133743.0,31.6218,31.6577,31.55,31.6488,133743.0
2023-03-31 10:10:00,35.26,35.37,35.21,35.37,124205.0,31.6577,31.7565,31.6128,31.7565,124205.0
2023-03-31 10:15:00,35.36,35.46,35.32,35.41,134540.0,31.7475,31.8373,31.7116,31.7924,134540.0
2023-03-31 10:20:00,35.41,35.5,35.34,35.47,100046.0,31.7924,31.8732,31.7296,31.8463,100046.0
2023-03-31 10:25:00,35.46,35.57,35.43,35.54,129981.0,31.8373,31.9361,31.8104,31.9091,129981.0
2023-03-31 10:30:00,35.54,35.59,35.52,35.55,77916.0,31.9091,31.954,31.8912,31.9181,77916.0
2023-03-31 10:35:00,35.55,35.59,35.52,35.53,88001.0,31.9181,31.954,31.8912,31.9002,88001.0
2023-03-31 10:40:00,35.54,35.56,35.46,35.53,144591.0,31.9091,31.9271,31.8373,31.9002,144591.0
2023-03-31 10:45:00,35.53,35.63,35.48,35.63,81633.0,31.9002,31.9899,31.8553,31.9899,81633.0
2023-03-31 10:50:00,35.63,35.68,35.52,35.68,127953.0,31.9899,32.0348,31.8912,32.0348,127953.0
2023-03-31 10:55:00,35.68,35.77,35.66,35.75,157480.0,32.0348,32.1156,32.0169,32.0977,157480.0
2023-03-31 11:00:00,35.75,35.75,35.67,35.69,87081.0,32.0977,32.0977,32.0259,32.0438,87081.0
2023-03-31 11:05:00,35.69,35.77,35.66,35.71,120806.0,32.0438,32.1156,32.0169,32.0618,120806.0
2023-03-31 11:10:00,35.71,35.73,35.64,35.68,106758.0,32.0618,32.0797,31.9989,32.0348,106758.0
2023-03-31 11:15:00,35.68,35.68,35.57,35.59,97597.0,32.0348,32.0348,31.9361,31.954,97597.0
2023-03-31 11:20:00,35.58,35.64,35.56,35.63,108636.0,31.945,31.9989,31.9271,31.9899,108636.0
2023-03-31 11:25:00,35.63,35.68,35.61,35.61,75269.0,31.9899,32.0348,31.972,31.972,75269.0
2023-03-31 11:30:00,35.62,35.66,35.56,35.57,68260.0,31.981,32.0169,31.9271,31.9361,68260.0
2023-03-31 11:35:00,35.57,35.62,35.55,35.55,62754.0,31.9361,31.981,31.9181,31.9181,62754.0
2023-03-31 11:40:00,35.56,35.56,35.5,35.54,64745.0,31.9271,31.9271,31.8732,31.9091,64745.0
2023-03-31 11:45:00,35.53,35.55,35.51,35.53,62654.0,31.9002,31.9181,31.8822,31.9002,62654.0
2023-03-31 11:50:00,35.53,35.56,35.44,35.45,104422.0,31.9002,31.9271,31.8194,31.8283,104422.0
2023-03-31 11:55:00,35.44,35.49,35.42,35.43,89636.0,31.8194,31.8642,31.8014,31.8104,89636.0
2023-03-31 12:00:00,35.42,35.53,35.42,35.52,139800.0,31.8014,31.9002,31.8014,31.8912,139800.0
2023-03-31 12:05:00,35.53,35.57,35.51,35.55,68698.0,31.9002,31.9361,31.8822,31.9181,68698.0
2023-03-31 12:10:00,35.56,35.61,35.54,35.6,98009.0,31.9271,31.972,31.9091,31.963,98009.0
2023-03-31 12:15:00,35.6,35.64,35.59,35.63,115619.0,31.963,31.9989,31.954,31.9899,115619.0
2023-03-31 12:20:00,35.64,35.65,35.59,35.59,78353.0,31.9989,32.0079,31.954,31.954,78353.0
2023-03-31 12:25:00,35.59,35.64,35.57,35.58,142112.0,31.954,31.9989,31.9361,31.945,142112.0
2023-03-31 12:30:00,35.57,35.59,35.5,35.52,102960.0,31.9361,31.954,31.8732,31.8912,102960.0
2023-03-31 12:35:00,35.52,35.54,35.49,35.5,65432.0,31.8912,31.9091,31.8642,31.8732,65432.0
2023-03-31 12:40:00,35.49,35.56,35.49,35.54,68782.0,31.8642,31.9271,31.8642,31.9091,68782.0
2023-03-31 12:45:00,35.55,35.63,35.55,35.59,143588.0,31.9181,31.9899,31.9181,31.954,143588.0
2023-03-31 12:50:00,35.59,35.64,35.58,35.61,143951.0,31.954,31.9989,31.945,31.972,143951.0
2023-03-31 12:55:00,35.62,35.64,35.6,35.62,57636.0,31.981,31.9989,31.963,31.981,57636.0
2023-03-31 13:00:00,35.62,35.63,35.6,35.63,177432.0,31.981,31.9899,31.963,31.9899,177432.0
2023-03-31 13:05:00,35.63,35.7,35.6,35.68,138059.0,31.9899,32.0528,31.963,32.0348,138059.0
2023-03-31 13:10:00,35.67,35.71,35.62,35.65,213680.0,32.0259,32.0618,31.981,32.0079,213680.0
2023-03-31 13:15:00,35.65,35.67,35.57,35.66,159248.0,32.0079,32.0259,31.9361,32.0169,159248.0
2023-03-31 13:20:00,35.66,35.75,35.63,35.75,146770.0,32.0169,32.0977,31.9899,32.0977,146770.0
2023-03-31 13:25:00,35.75,35.8,35.73,35.79,105292.0,32.0977,32.1426,32.0797,32.1336,105292.0
2023-03-31 13:30:00,35.79,35.79,35.71,35.74,123873.0,32.1336,32.1336,32.0618,32.0887,123873.0
2023-03-31 13:35:00,35.73,35.78,35.71,35.77,70682.0,32.0797,32.1246,32.0618,32.1156,70682.0
2023-03-31 13:40:00,35.77,35.84,35.77,35.8,138755.0,32.1156,32.1785,32.1156,32.1426,138755.0
2023-03-31 13:45:00,35.8,35.85,35.79,35.82,107141.0,32.1426,32.1875,32.1336,32.1605,107141.0
2023-03-31 13:50:00,35.83,35.87,35.81,35.84,137370.0,32.1695,32.2054,32.1515,32.1785,137370.0
2023-03-31 13:55:00,35.83,35.87,35.81,35.81,143971.0,32.1695,32.2054,32.1515,32.1515,143971.0
2023-03-31 14:00:00,35.82,35.86,35.81,35.84,128656.0,32.1605,32.1964,32.1515,32.1785,128656.0
2023-03-31 14:05:00,35.84,35.85,35.81,35.84,167475.0,32.1785,32.1875,32.1515,32.1785,167475.0
2023-03-31 14:10:00,35.85,35.88,35.81,35.86,269719.0,32.1875,32.2144,32.1515,32.1964,269719.0
2023-03-31 14:15:00,35.86,35.87,35.79,35.86,178946.0,32.1964,32.2054,32.1336,32.1964,178946.0
2023-03-31 14:20:00,35.86,35.86,35.81,35.82,162405.0,32.1964,32.1964,32.1515,32.1605,162405.0
2023-03-31 14:25:00,35.81,35.83,35.78,35.8,128721.0,32.1515,32.1695,32.1246,32.1426,128721.0
2023-03-31 14:30:00,35.81,35.81,35.75,35.75,194302.0,32.1515,32.1515,32.0977,32.0977,194302.0
2023-03-31 14:35:00,35.76,35.84,35.75,35.81,168112.0,32.1067,32.1785,32.0977,32.1515,168112.0
2023-03-31 14:40:00,35.81,35.84,35.79,35.8,105135.0,32.1515,32.1785,32.1336,32.1426,105135.0
2023-03-31 14:45:00,35.8,35.82,35.79,35.81,133079.0,32.1426,32.1605,32.1336,32.1515,133079.0
2023-03-31 14:50:00,35.81,35.83,35.77,35.78,88640.0,32.1515,32.1695,32.1156,32.1246,88640.0
2023-03-31 14:55:00,35.77,35.78,35.65,35.67,128576.0,32.1156,32.1246,32.0079,32.0259,128576.0
2023-03-31 15:00:00,35.67,35.78,35.65,35.78,178043.0,32.0259,32.1246,32.0079,32.1246,178043.0
2023-03-31 15:05:00,35.77,35.78,35.74,35.77,110710.0,32.1156,32.1246,32.0887,32.1156,110710.0
2023-03-31 15:10:00,35.77,35.79,35.72,35.79,119206.0,32.1156,32.1336,32.0707,32.1336,119206.0
2023-03-31 15:15:00,35.79,35.82,35.77,35.82,164971.0,32.1336,32.1605,32.1156,32.1605,164971.0
2023-03-31 15:20:00,35.82,35.9,35.82,35.9,88720.0,32.1605,32.2324,32.1605,32.2324,88720.0
2023-03-31 15:25:00,35.9,35.93,35.86,35.88,157857.0,32.2324,32.2593,32.1964,32.2144,157857.0
2023-03-31 15:30:00,35.88,35.95,35.85,35.88,195430.0,32.2144,32.2772,32.1875,32.2144,195430.0
2023-03-31 15:35:00,35.87,35.87,35.82,35.86,140845.0,32.2054,32.2054,32.1605,32.1964,140845.0
2023-03-31 15:40:00,35.86,35.89,35.83,35.83,167636.0,32.1964,32.2234,32.1695,32.1695,167636.0
2023-03-31 15:45:00,35.83,35.86,35.76,35.79,220438.0,32.1695,32.1964,32.1067,32.1336,220438.0
2023-03-31 15:50:00,35.79,35.96,35.79,35.95,366178.0,32.1336,32.2862,32.1336,32.2772,366178.0
2023-03-31 15:55:00,35.95,36.06,35.95,36.03,1183468.0,32.2772,32.376,32.2772,32.3491,1183468.0
2023-04-03 09:30:00,36.2,36.42,36.1,36.38,356239.0,32.5017,32.6992,32.4119,32.6633,356239.0
2023-04-03 09:35:00,36.38,36.44,36.25,36.28,239350.0,32.6633,32.7172,32.5466,32.5735,239350.0
2023-04-03 09:40:00,36.29,36.34,36.08,36.1,130033.0,32.5825,32.6274,32.394,32.4119,130033.0
2023-04-03 09:45:00,36.09,36.3,36.09,36.24,128778.0,32.4029,32.5915,32.4029,32.5376,128778.0
2023-04-03 09:50:00,36.25,36.41,36.19,36.32,92488.0,32.5466,32.6903,32.4927,32.6094,92488.0
2023-04-03 09:55:00,36.31,36.31,36.2,36.23,66160.0,32.6005,32.6005,32.5017,32.5286,66160.0
2023-04-03 10:00:00,36.24,36.31,36.21,36.29,129133.0,32.5376,32.6005,32.5107,32.5825,129133.0
2023-04-03 10:05:00,36.29,36.29,36.22,36.25,82583.0,32.5825,32.5825,32.5197,32.5466,82583.0
2023-04-03 10:10:00,36.24,36.24,36.1,36.12,97199.0,32.5376,32.5376,32.4119,32.4299,97199.0
2023-04-03 10:15:00,36.11,36.12,35.99,36.02,121874.0,32.4209,32.4299,32.3132,32.3401,121874.0
2023-04-03 10:20:00,36.02,36.1,36.01,36.1,142713.0,32.3401,32.4119,32.3311,32.4119,142713.0
2023-04-03 10:25:00,36.1,36.15,36.05,36.14,101305.0,32.4119,32.4568,32.367,32.4478,101305.0
2023-04-03 10:30:00,36.15,36.21,36.13,36.14,72810.0,32.4568,32.5107,32.4389,32.4478,72810.0
2023-04-03 10:35:00,36.14,36.16,35.99,36.01,95148.0,32.4478,32.4658,32.3132,32.3311,95148.0
2023-04-03 10:40:00,36.01,36.04,35.98,35.98,93534.0,32.3311,32.3581,32.3042,32.3042,93534.0
2023-04-03 10:45:00,35.99,36.02,35.9,35.93,145258.0,32.3132,32.3401,32.2324,32.2593,145258.0
2023-04-03 10:50:00,35.92,35.93,35.76,35.76,118382.0,32.2503,32.2593,32.1067,32.1067,118382.0
2023-04-03 10:55:00,35.76,35.8,35.71,35.72,94122.0,32.1067,32.1426,32.0618,32.0707,94122.0
2023-04-03 11:00:00,35.71,35.85,35.71,35.83,103327.0,32.0618,32.1875,32.0618,32.1695,103327.0
2023-04-03 11:05:00,35.83,35.83,35.68,35.7,84985.0,32.1695,32.1695,32.0348,32.0528,84985.0
2023-04-03 11:10:00,35.7,35.75,35.68,35.71,82577.0,32.0528,32.0977,32.0348,32.0618,82577.0
2023-04-03 11:15:00,35.7,35.75,35.68,35.71,61712.0,32.0528,32.0977,32.0348,32.0618,61712.0
2023-04-03 11:20:00,35.7,35.72,35.66,35.67,58874.0,32.0528,32.0707,32.0169,32.0259,58874.0
2023-04-03 11:25:00,35.67,35.68,35.62,35.65,55558.0,32.0259,32.0348,31.981,32.0079,55558.0
2023-04-03 11:30:00,35.65,35.72,35.62,35.71,81616.0,32.0079,32.0707,31.981,32.0618,81616.0
2023-04-03 11:35:00,35.72,35.75,35.68,35.7,53929.0,32.0707,32.0977,32.0348,32.0528,53929.0
2023-04-03 11:40:00,35.7,35.75,35.68,35.69,52048.0,32.0528,32.0977,32.0348,32.0438,52048.0
2023-04-03 11:45:00,35.69,35.71,35.66,35.71,68708.0,32.0438,32.0618,32.0169,32.0618,68708.0
2023-04-03 11:50:00,35.7,35.71,35.62,35.63,72613.0,32.0528,32.0618,31.981,31.9899,72613.0
2023-04-03 11:55:00,35.63,35.69,35.62,35.67,65335.0,31.9899,32.0438,31.981,32.0259,65335.0
2023-04-03 12:00:00,35.67,35.68,35.62,35.62,46585.0,32.0259,32.0348,31.981,31.981,46585.0
2023-04-03 12:05:00,35.63,35.65,35.56,35.57,75020.0,31.9899,32.0079,31.9271,31.9361,75020.0
2023-04-03 12:10:00,35.58,35.63,35.55,35.61,82542.0,31.945,31.9899,31.9181,31.972,82542.0
2023-04-03 12:15:00,35.6,35.72,35.59,35.72,92848.0,31.963,32.0707,31.954,32.0707,92848.0
2023-04-03 12:20:00,35.73,35.73,35.67,35.69,59848.0,32.0797,32.0797,32.0259,32.0438,59848.0
2023-04-03 12:25:00,35.68,35.68,35.62,35.64,139964.0,32.0348,32.0348,31.981,31.9989,139964.0
2023-04-03 12:30:00,35.64,35.71,35.63,35.68,64030.0,31.9989,32.0618,31.9899,32.0348,64030.0
2023-04-03 12:35:00,35.68,35.75,35.66,35.73,38993.0,32.0348,32.0977,32.0169,32.0797,38993.0
2023-04-03 12:40:00,35.73,35.76,35.7,35.71,90372.0,32.0797,32.1067,32.0528,32.0618,90372.0
2023-04-03 12:45:00,35.71,35.73,35.68,35.69,42997.0,32.0618,32.0797,32.0348,32.0438,42997.0
2023-04-03 12:50:00,35.7,35.74,35.68,35.69,33083.0,32.0528,32.0887,32.0348,32.0438,33083.0
2023-04-03 12:55:00,35.69,35.69,35.63,35.64,37348.0,32.0438,32.0438,31.9899,31.9989,37348.0
2023-04-03 13:00:00,35.64,35.65,35.57,35.62,50126.0,31.9989,32.0079,31.9361,31.981,50126.0
2023-04-03 13:05:00,35.62,35.63,35.55,35.59,74373.0,31.981,31.9899,31.9181,31.954,74373.0
2023-04-03 13:10:00,35.59,35.67,35.58,35.66,44626.0,31.954,32.0259,31.945,32.0169,44626.0
2023-04-03 13:15:00,35.65,35.7,35.63,35.65,73660.0,32.0079,32.0528,31.9899,32.0079,73660.0
2023-04-03 13:20:00,35.65,35.71,35.63,35.64,85845.0,32.0079,32.0618,31.9899,31.9989,85845.0
2023-04-03 13:25:00,35.63,35.64,35.59,35.61,69828.0,31.9899,31.9989,31.954,31.972,69828.0
2023-04-03 13:30:00,35.61,35.61,35.54,35.55,86259.0,31.972,31.972,31.9091,31.9181,86259.0
2023-04-03 13:35:00,35.57,35.63,35.56,35.61,83327.0,31.9361,31.9899,31.9271,31.972,83327.0
2023-04-03 13:40:00,35.61,35.61,35.56,35.58,77031.0,31.972,31.972,31.9271,31.945,77031.0
2023-04-03 13:45:00,35.57,35.61,35.56,35.6,51059.0,31.9361,31.972,31.9271,31.963,51059.0
2023-04-03 13:50:00,35.6,35.62,35.57,35.59,52295.0,31.963,31.981,31.9361,31.954,52295.0
2023-04-03 13:55:00,35.58,35.65,35.58,35.64,100069.0,31.945,32.0079,31.945,31.9989,100069.0
2023-04-03 14:00:00,35.63,35.65,35.58,35.62,60364.0,31.9899,32.0079,31.945,31.981,60364.0
2023-04-03 14:05:00,35.62,35.66,35.61,35.64,78537.0,31.981,32.0169,31.972,31.9989,78537.0
2023-04-03 14:10:00,35.63,35.69,35.6,35.63,127268.0,31.9899,32.0438,31.963,31.9899,127268.0
2023-04-03 14:15:00,35.63,35.65,35.6,35.63,55800.0,31.9899,32.0079,31.963,31.9899,55800.0
2023-04-03 14:20:00,35.63,35.63,35.6,35.62,74626.0,31.9899,31.9899,31.963,31.981,74626.0
2023-04-03 14:25:00,35.62,35.67,35.61,35.65,65373.0,31.981,32.0259,31.972,32.0079,65373.0
2023-04-03 14:30:00,35.65,35.71,35.65,35.69,51979.0,32.0079,32.0618,32.0079,32.0438,51979.0
2023-04-03 14:35:00,35.69,35.79,35.68,35.77,124261.0,32.0438,32.1336,32.0348,32.1156,124261.0
2023-04-03 14:40:00,35.77,35.81,35.76,35.77,56724.0,32.1156,32.1515,32.1067,32.1156,56724.0
2023-04-03 14:45:00,35.77,35.83,35.74,35.8,79936.0,32.1156,32.1695,32.0887,32.1426,79936.0
2023-04-03 14:50:00,35.81,35.83,35.73,35.73,120087.0,32.1515,32.1695,32.0797,32.0797,120087.0
2023-04-03 14:55:00,35.73,35.77,35.7,35.71,171546.0,32.0797,32.1156,32.0528,32.0618,171546.0
2023-04-03 15:00:00,35.71,35.74,35.66,35.68,231888.0,32.0618,32.0887,32.0169,32.0348,231888.0
2023-04-03 15:05:00,35.68,35.71,35.63,35.69,106754.0,32.0348,32.0618,31.9899,32.0438,106754.0
2023-04-03 15:10:00,35.69,35.71,35.67,35.69,84393.0,32.0438,32.0618,32.0259,32.0438,84393.0
2023-04-03 15:15:00,35.69,35.7,35.65,35.68,65672.0,32.0438,32.0528,32.0079,32.0348,65672.0
2023-04-03 15:20:00,35.68,35.68,35.62,35.64,76181.0,32.0348,32.0348,31.981,31.9989,76181.0
2023-04-03 15:25:00,35.64,35.69,35.64,35.66,57890.0,31.9989,32.0438,31.9989,32.0169,57890.0
2023-04-03 15:30:00,35.65,35.69,35.62,35.63,107226.0,32.0079,32.0438,31.981,31.9899,107226.0
2023-04-03 15:35:00,35.64,35.64,35.61,35.61,86555.0,31.9989,31.9989,31.972,31.972,86555.0
2023-04-03 15:40:00,35.62,35.63,35.57,35.62,144265.0,31.981,31.9899,31.9361,31.981,144265.0
2023-04-03 15:45:00,35.62,35.66,35.59,35.64,176374.0,31.981,32.0169,31.954,31.9989,176374.0
2023-04-03 15:50:00,35.64,35.65,35.6,35.61,236601.0,31.9989,32.0079,31.963,31.972,236601.0
2023-04-03 15:55:00,35.61,35.7,35.6,35.63,593769.0,31.972,32.0528,31.963,31.9899,593769.0
2023-04-04 09:30:00,36.19,36.33,35.68,35.69,388223.0,32.4927,32.6184,32.0348,32.0438,388223.0
2023-04-04 09:35:00,35.69,35.69,35.41,35.41,181066.0,32.0438,32.0438,31.7924,31.7924,181066.0
2023-04-04 09:40:00,35.42,35.46,35.28,35.32,113639.0,31.8014,31.8373,31.6757,31.7116,113639.0
2023-04-04 09:45:00,35.31,35.39,35.27,35.35,146268.0,31.7026,31.7745,31.6667,31.7385,146268.0
2023-04-04 09:50:00,35.35,35.44,35.27,35.37,172848.0,31.7385,31.8194,31.6667,31.7565,172848.0
2023-04-04 09:55:00,35.37,35.44,35.33,35.42,97502.0,31.7565,31.8194,31.7206,31.8014,97502.0
2023-04-04 10:00:00,35.43,35.57,35.39,35.48,146186.0,31.8104,31.9361,31.7745,31.8553,146186.0
2023-04-04 10:05:00,35.49,35.51,35.36,35.38,66570.0,31.8642,31.8822,31.7475,31.7655,66570.0
2023-04-04 10:10:00,35.36,35.4,35.3,35.37,93785.0,31.7475,31.7834,31.6937,31.7565,93785.0
2023-04-04 10:15:00,35.37,35.39,35.2,35.22,122087.0,31.7565,31.7745,31.6039,31.6218,122087.0
2023-04-04 10:20:00,35.22,35.29,35.17,35.27,198450.0,31.6218,31.6847,31.5769,31.6667,198450.0
2023-04-04 10:25:00,35.27,35.28,35.18,35.23,94884.0,31.6667,31.6757,31.5859,31.6308,94884.0
2023-04-04 10:30:00,35.22,35.28,35.16,35.16,109993.0,31.6218,31.6757,31.568,31.568,109993.0
2023-04-04 10:35:00,35.16,35.17,35.08,35.1,75625.0,31.568,31.5769,31.4961,31.5141,75625.0
2023-04-04 10:40:00,35.09,35.09,34.98,35.02,153680.0,31.5051,31.5051,31.4063,31.4423,153680.0
2023-04-04 10:45:00,35.02,35.04,34.87,34.88,144500.0,31.4423,31.4602,31.3076,31.3166,144500.0
2023-04-04 10:50:00,34.89,34.92,34.83,34.88,170279.0,31.3255,31.3525,31.2717,31.3166,170279.0
2023-04-04 10:55:00,34.87,34.94,34.85,34.86,104051.0,31.3076,31.3704,31.2896,31.2986,104051.0
2023-04-04 11:00:00,34.85,34.86,34.79,34.82,98267.0,31.2896,31.2986,31.2358,31.2627,98267.0
2023-04-04 11:05:00,34.83,34.83,34.67,34.68,166356.0,31.2717,31.2717,31.128,31.137,166356.0
2023-04-04 11:10:00,34.69,34.84,34.68,34.83,153413.0,31.146,31.2806,31.137,31.2717,153413.0
2023-04-04 11:15:00,34.82,34.85,34.67,34.72,110353.0,31.2627,31.2896,31.128,31.1729,110353.0
2023-04-04 11:20:00,34.71,34.82,34.71,34.79,100659.0,31.1639,31.2627,31.1639,31.2358,100659.0
2023-04-04 11:25:00,34.79,34.82,34.74,34.77,153489.0,31.2358,31.2627,31.1909,31.2178,153489.0
2023-04-04 11:30:00,34.76,34.8,34.68,34.8,112917.0,31.2088,31.2447,31.137,31.2447,112917.0
2023-04-04 11:35:00,34.8,34.83,34.68,34.69,87026.0,31.2447,31.2717,31.137,31.146,87026.0
2023-04-04 11:40:00,34.69,34.73,34.67,34.71,101361.0,31.146,31.1819,31.128,31.1639,101361.0
2023-04-04 11:45:00,34.71,34.76,34.7,34.75,49942.0,31.1639,31.2088,31.155,31.1998,49942.0
2023-04-04 11:50:00,34.75,34.76,34.72,34.75,50541.0,31.1998,31.2088,31.1729,31.1998,50541.0
2023-04-04 11:55:00,34.75,34.79,34.71,34.74,71938.0,31.1998,31.2358,31.1639,31.1909,71938.0
2023-04-04 12:00:00,34.74,34.84,34.74,34.76,76419.0,31.1909,31.2806,31.1909,31.2088,76419.0
2023-04-04 12:05:00,34.76,34.78,34.71,34.72,56546.0,31.2088,31.2268,31.1639,31.1729,56546.0
2023-04-04 12:10:00,34.72,34.75,34.68,34.72,60142.0,31.1729,31.1998,31.137,31.1729,60142.0
2023-04-04 12:15:00,34.7,34.71,34.68,34.69,58333.0,31.155,31.1639,31.137,31.146,58333.0
2023-04-04 12:20:00,34.7,34.73,34.68,34.72,61643.0,31.155,31.1819,31.137,31.1729,61643.0
2023-04-04 12:25:00,34.72,34.79,34.71,34.78,93437.0,31.1729,31.2358,31.1639,31.2268,93437.0
2023-04-04 12:30:00,34.79,34.81,34.72,34.73,49969.0,31.2358,31.2537,31.1729,31.1819,49969.0
2023-04-04 12:35:00,34.72,34.73,34.66,34.68,291578.0,31.1729,31.1819,31.119,31.137,291578.0
2023-04-04 12:40:00,34.68,34.76,34.67,34.76,79729.0,31.137,31.2088,31.128,31.2088,79729.0
2023-04-04 12:45:00,34.76,34.77,34.72,34.74,77125.0,31.2088,31.2178,31.1729,31.1909,77125.0
2023-04-04 12:50:00,34.73,34.75,34.68,34.68,76865.0,31.1819,31.1998,31.137,31.137,76865.0
2023-04-04 12:55:00,34.69,34.73,34.68,34.69,184242.0,31.146,31.1819,31.137,31.146,184242.0
2023-04-04 13:00:00,34.69,34.73,34.65,34.73,65750.0,31.146,31.1819,31.1101,31.1819,65750.0
2023-04-04 13:05:00,34.73,34.73,34.67,34.68,101248.0,31.1819,31.1819,31.128,31.137,101248.0
2023-04-04 13:10:00,34.67,34.69,34.61,34.69,80322.0,31.128,31.146,31.0741,31.146,80322.0
2023-04-04 13:15:00,34.69,34.74,34.68,34.73,139247.0,31.146,31.1909,31.137,31.1819,139247.0
2023-04-04 13:20:00,34.73,34.75,34.7,34.73,89904.0,31.1819,31.1998,31.155,31.1819,89904.0
2023-04-04 13:25:00,34.73,34.73,34.67,34.68,67927.0,31.1819,31.1819,31.128,31.137,67927.0
2023-04-04 13:30:00,34.68,34.88,34.68,34.83,108936.0,31.137,31.3166,31.137,31.2717,108936.0
2023-04-04 13:35:00,34.83,34.87,34.79,34.81,61043.0,31.2717,31.3076,31.2358,31.2537,61043.0
2023-04-04 13:40:00,34.81,34.82,34.77,34.77,97525.0,31.2537,31.2627,31.2178,31.2178,97525.0
2023-04-04 13:45:00,34.78,34.79,34.68,34.74,176904.0,31.2268,31.2358,31.137,31.1909,176904.0
2023-04-04 13:50:00,34.73,34.75,34.67,34.7,78221.0,31.1819,31.1998,31.128,31.155,78221.0
2023-04-04 13:55:00,34.7,34.72,34.67,34.68,78278.0,31.155,31.1729,31.128,31.137,78278.0
2023-04-04 14:00:00,34.67,34.7,34.64,34.7,86465.0,31.128,31.155,31.1011,31.155,86465.0
2023-04-04 14:05:00,34.69,34.75,34.69,34.73,76636.0,31.146,31.1998,31.146,31.1819,76636.0
2023-04-04 14:10:00,34.73,34.79,34.72,34.73,73927.0,31.1819,31.2358,31.1729,31.1819,73927.0
2023-04-04 14:15:00,34.73,34.73,34.66,34.67,43926.0,31.1819,31.1819,31.119,31.128,43926.0
2023-04-04 14:20:00,34.68,34.7,34.62,34.63,64083.0,31.137,31.155,31.0831,31.0921,64083.0
2023-04-04 14:25:00,34.63,34.66,34.6,34.62,68489.0,31.0921,31.119,31.0652,31.0831,68489.0
2023-04-04 14:30:00,34.61,34.62,34.53,34.55,179569.0,31.0741,31.0831,31.0023,31.0203,179569.0
2023-04-04 14:35:00,34.55,34.65,34.51,34.63,99625.0,31.0203,31.1101,30.9844,31.0921,99625.0
2023-04-04 14:40:00,34.63,34.66,34.6,34.64,54779.0,31.0921,31.119,31.0652,31.1011,54779.0
2023-04-04 14:45:00,34.65,34.66,34.63,34.65,43200.0,31.1101,31.119,31.0921,31.1101,43200.0
2023-04-04 14:50:00,34.66,34.72,34.65,34.71,62613.0,31.119,31.1729,31.1101,31.1639,62613.0
2023-04-04 14:55:00,34.71,34.72,34.64,34.66,63327.0,31.1639,31.1729,31.1011,31.119,63327.0
2023-04-04 15:00:00,34.65,34.73,34.61,34.7,66446.0,31.1101,31.1819,31.0741,31.155,66446.0
2023-04-04 15:05:00,34.71,34.71,34.66,34.69,82449.0,31.1639,31.1639,31.119,31.146,82449.0
2023-04-04 15:10:00,34.69,34.71,34.64,34.67,75263.0,31.146,31.1639,31.1011,31.128,75263.0
2023-04-04 15:15:00,34.67,34.75,34.64,34.73,134751.0,31.128,31.1998,31.1011,31.1819,134751.0
2023-04-04 15:20:00,34.74,34.77,34.67,34.7,117075.0,31.1909,31.2178,31.128,31.155,117075.0
2023-04-04 15:25:00,34.7,34.73,34.68,34.7,65298.0,31.155,31.1819,31.137,31.155,65298.0
2023-04-04 15:30:00,34.7,34.74,34.69,34.73,157202.0,31.155,31.1909,31.146,31.1819,157202.0
2023-04-04 15:35:00,34.73,34.84,34.72,34.84,167601.0,31.1819,31.2806,31.1729,31.2806,167601.0
2023-04-04 15:40:00,34.83,34.89,34.83,34.86,160459.0,31.2717,31.3255,31.2717,31.2986,160459.0
2023-04-04 15:45:00,34.85,34.88,34.81,34.86,234802.0,31.2896,31.3166,31.2537,31.2986,234802.0
2023-04-04 15:50:00,34.85,34.98,34.85,34.97,349975.0,31.2896,31.4063,31.2896,31.3974,349975.0
2023-04-04 15:55:00,34.97,35.09,34.95,35.05,789372.0,31.3974,31.5051,31.3794,31.4692,789372.0
2023-04-05 09:30:00,34.83,34.84,34.48,34.65,402635.0,31.2717,31.2806,30.9574,31.1101,402635.0
2023-04-05 09:35:00,34.64,34.8,34.63,34.73,149049.0,31.1011,31.2447,31.0921,31.1819,149049.0
2023-04-05 09:40:00,34.73,34.95,34.67,34.73,179728.0,31.1819,31.3794,31.128,31.1819,179728.0
2023-04-05 09:45:00,34.73,35.07,34.66,35.07,194529.0,31.1819,31.4872,31.119,31.4872,194529.0
2023-04-05 09:50:00,35.07,35.26,35.06,35.21,226384.0,31.4872,31.6577,31.4782,31.6128,226384.0
2023-04-05 09:55:00,35.21,35.23,34.99,35.08,178059.0,31.6128,31.6308,31.4153,31.4961,178059.0
2023-04-05 10:00:00,35.08,35.11,34.94,34.96,199566.0,31.4961,31.5231,31.3704,31.3884,199566.0
2023-04-05 10:05:00,34.97,35.03,34.89,34.99,238436.0,31.3974,31.4512,31.3255,31.4153,238436.0
2023-04-05 10:10:00,34.99,35.11,34.94,34.95,151840.0,31.4153,31.5231,31.3704,31.3794,151840.0
2023-04-05 10:15:00,34.95,35.07,34.93,34.94,99080.0,31.3794,31.4872,31.3615,31.3704,99080.0
2023-04-05 10:20:00,34.95,35.22,34.95,35.21,101327.0,31.3794,31.6218,31.3794,31.6128,101327.0
2023-04-05 10:25:00,35.2,35.22,34.89,34.9,115362.0,31.6039,31.6218,31.3255,31.3345,115362.0
2023-04-05 10:30:00,34.9,35.06,34.89,35.04,65194.0,31.3345,31.4782,31.3255,31.4602,65194.0
2023-04-05 10:35:00,35.04,35.24,35.04,35.14,149636.0,31.4602,31.6398,31.4602,31.55,149636.0
2023-04-05 10:40:00,35.13,35.13,34.91,34.91,109474.0,31.541,31.541,31.3435,31.3435,109474.0
2023-04-05 10:45:00,34.91,34.92,34.74,34.79,216630.0,31.3435,31.3525,31.1909,31.2358,216630.0
2023-04-05 10:50:00,34.79,34.84,34.72,34.84,93304.0,31.2358,31.2806,31.1729,31.2806,93304.0
2023-04-05 10:55:00,34.84,34.89,34.8,34.87,70307.0,31.2806,31.3255,31.2447,31.3076,70307.0
2023-04-05 11:00:00,34.87,34.88,34.8,34.84,64483.0,31.3076,31.3166,31.2447,31.2806,64483.0
2023-04-05 11:05:00,34.84,35.0,34.83,34.98,111818.0,31.2806,31.4243,31.2717,31.4063,111818.0
2023-04-05 11:10:00,34.98,35.04,34.9,34.91,206876.0,31.4063,31.4602,31.3345,31.3435,206876.0
2023-04-05 11:15:00,34.9,34.93,34.8,34.85,107530.0,31.3345,31.3615,31.2447,31.2896,107530.0
2023-04-05 11:20:00,34.86,34.86,34.75,34.8,151400.0,31.2986,31.2986,31.1998,31.2447,151400.0
2023-04-05 11:25:00,34.8,34.91,34.78,34.89,183833.0,31.2447,31.3435,31.2268,31.3255,183833.0
2023-04-05 11:30:00,34.9,34.93,34.86,34.87,83280.0,31.3345,31.3615,31.2986,31.3076,83280.0
2023-04-05 11:35:00,34.87,34.91,34.8,34.8,108927.0,31.3076,31.3435,31.2447,31.2447,108927.0
2023-04-05 11:40:00,34.81,34.84,34.78,34.8,79759.0,31.2537,31.2806,31.2268,31.2447,79759.0
2023-04-05 11:45:00,34.8,34.9,34.79,34.89,60989.0,31.2447,31.3345,31.2358,31.3255,60989.0
2023-04-05 11:50:00,34.89,34.94,34.83,34.83,55668.0,31.3255,31.3704,31.2717,31.2717,55668.0
2023-04-05 11:55:00,34.83,34.95,34.83,34.95,57303.0,31.2717,31.3794,31.2717,31.3794,57303.0
2023-04-05 12:00:00,34.95,34.98,34.9,34.95,99040.0,31.3794,31.4063,31.3345,31.3794,99040.0
2023-04-05 12:05:00,34.96,34.99,34.91,34.92,53719.0,31.3884,31.4153,31.3435,31.3525,53719.0
2023-04-05 12:10:00,34.93,34.96,34.81,34.84,70287.0,31.3615,31.3884,31.2537,31.2806,70287.0
2023-04-05 12:15:00,34.85,34.93,34.8,34.93,88964.0,31.2896,31.3615,31.2447,31.3615,88964.0
2023-04-05 12:20:00,34.94,34.97,34.88,34.9,61198.0,31.3704,31.3974,31.3166,31.3345,61198.0
2023-04-05 12:25:00,34.91,34.92,34.78,34.86,184582.0,31.3435,31.3525,31.2268,31.2986,184582.0
2023-04-05 12:30:00,34.86,34.87,34.82,34.84,80496.0,31.2986,31.3076,31.2627,31.2806,80496.0
2023-04-05 12:35:00,34.85,34.91,34.84,34.9,48721.0,31.2896,31.3435,31.2806,31.3345,48721.0
2023-04-05 12:40:00,34.89,34.91,34.85,34.89,60213.0,31.3255,31.3435,31.2896,31.3255,60213.0
2023-04-05 12:45:00,34.9,34.91,34.83,34.85,47243.0,31.3345,31.3435,31.2717,31.2896,47243.0
2023-04-05 12:50:00,34.85,34.85,34.77,34.81,76140.0,31.2896,31.2896,31.2178,31.2537,76140.0
2023-04-05 12:55:00,34.81,34.86,34.8,34.85,44860.0,31.2537,31.2986,31.2447,31.2896,44860.0
2023-04-05 13:00:00,34.86,34.97,34.85,34.97,53043.0,31.2986,31.3974,31.2896,31.3974,53043.0
2023-04-05 13:05:00,34.97,35.02,34.97,34.97,56346.0,31.3974,31.4423,31.3974,31.3974,56346.0
2023-04-05 13:10:00,34.96,35.06,34.95,35.05,124506.0,31.3884,31.4782,31.3794,31.4692,124506.0
2023-04-05 13:15:00,35.06,35.21,35.06,35.2,127273.0,31.4782,31.6128,31.4782,31.6039,127273.0
2023-04-05 13:20:00,35.21,35.24,35.17,35.18,123320.0,31.6128,31.6398,31.5769,31.5859,123320.0
2023-04-05 13:25:00,35.17,35.17,35.09,35.11,100196.0,31.5769,31.5769,31.5051,31.5231,100196.0
2023-04-05 13:30:00,35.11,35.14,35.1,35.12,59464.0,31.5231,31.55,31.5141,31.532,59464.0
2023-04-05 13:35:00,35.12,35.12,35.05,35.07,89353.0,31.532,31.532,31.4692,31.4872,89353.0
2023-04-05 13:40:00,35.08,35.09,35.0,35.02,52597.0,31.4961,31.5051,31.4243,31.4423,52597.0
2023-04-05 13:45:00,35.02,35.06,35.0,35.02,74395.0,31.4423,31.4782,31.4243,31.4423,74395.0
2023-04-05 13:50:00,35.02,35.08,35.02,35.06,35085.0,31.4423,31.4961,31.4423,31.4782,35085.0
2023-04-05 13:55:00,35.06,35.09,35.04,35.05,38144.0,31.4782,31.5051,31.4602,31.4692,38144.0
2023-04-05 14:00:00,35.04,35.11,35.03,35.09,65550.0,31.4602,31.5231,31.4512,31.5051,65550.0
2023-04-05 14:05:00,35.09,35.15,35.08,35.1,46527.0,31.5051,31.559,31.4961,31.5141,46527.0
2023-04-05 14:10:00,35.1,35.13,35.06,35.13,67750.0,31.5141,31.541,31.4782,31.541,67750.0
2023-04-05 14:15:00,35.13,35.21,35.11,35.2,71080.0,31.541,31.6128,31.5231,31.6039,71080.0
2023-04-05 14:20:00,35.2,35.22,35.16,35.2,57649.0,31.6039,31.6218,31.568,31.6039,57649.0
2023-04-05 14:25:00,35.2,35.22,35.1,35.11,93941.0,31.6039,31.6218,31.5141,31.5231,93941.0
2023-04-05 14:30:00,35.1,35.13,35.05,35.1,125725.0,31.5141,31.541,31.4692,31.5141,125725.0
2023-04-05 14:35:00,35.09,35.13,35.04,35.05,79822.0,31.5051,31.541,31.4602,31.4692,79822.0
2023-04-05 14:40:00,35.05,35.06,35.0,35.05,119116.0,31.4692,31.4782,31.4243,31.4692,119116.0
2023-04-05 14:45:00,35.05,35.05,34.97,34.98,103234.0,31.4692,31.4692,31.3974,31.4063,103234.0
2023-04-05 14:50:00,34.98,35.02,34.96,35.02,69503.0,31.4063,31.4423,31.3884,31.4423,69503.0
2023-04-05 14:55:00,35.01,35.03,34.97,35.0,191704.0,31.4333,31.4512,31.3974,31.4243,191704.0
2023-04-05 15:00:00,35.0,35.05,34.94,34.97,158580.0,31.4243,31.4692,31.3704,31.3974,158580.0
2023-04-05 15:05:00,34.98,35.07,34.96,35.05,165854.0,31.4063,31.4872,31.3884,31.4692,165854.0
2023-04-05 15:10:00,35.04,35.07,35.02,35.05,74195.0,31.4602,31.4872,31.4423,31.4692,74195.0
2023-04-05 15:15:00,35.05,35.05,34.98,35.0,187737.0,31.4692,31.4692,31.4063,31.4243,187737.0
2023-04-05 15:20:00,34.99,35.0,34.96,34.98,74189.0,31.4153,31.4243,31.3884,31.4063,74189.0
2023-04-05 15:25:00,34.98,35.05,34.97,34.99,157909.0,31.4063,31.4692,31.3974,31.4153,157909.0
2023-04-05 15:30:00,34.99,35.06,34.99,35.02,268206.0,31.4153,31.4782,31.4153,31.4423,268206.0
2023-04-05 15:35:00,35.02,35.06,35.0,35.0,141653.0,31.4423,31.4782,31.4243,31.4243,141653.0
2023-04-05 15:40:00,35.0,35.04,34.97,35.02,278678.0,31.4243,31.4602,31.3974,31.4423,278678.0
2023-04-05 15:45:00,35.02,35.02,34.92,34.97,256388.0,31.4423,31.4423,31.3525,31.3974,256388.0
2023-04-05 15:50:00,34.98,35.05,34.97,35.04,697846.0,31.4063,31.4692,31.3974,31.4602,697846.0
2023-04-05 15:55:00,35.04,35.13,35.02,35.11,766237.0,31.4602,31.541,31.4423,31.5231,766237.0
2023-04-06 09:30:00,35.25,35.79,35.2,35.42,609781.0,31.6488,32.1336,31.6039,31.8014,609781.0
2023-04-06 09:35:00,35.41,35.61,35.38,35.54,209843.0,31.7924,31.972,31.7655,31.9091,209843.0
2023-04-06 09:40:00,35.54,35.69,35.5,35.69,187461.0,31.9091,32.0438,31.8732,32.0438,187461.0
2023-04-06 09:45:00,35.68,35.72,35.5,35.69,262318.0,32.0348,32.0707,31.8732,32.0438,262318.0
2023-04-06 09:50:00,35.69,35.74,35.61,35.74,146169.0,32.0438,32.0887,31.972,32.0887,146169.0
2023-04-06 09:55:00,35.73,35.95,35.73,35.94,183183.0,32.0797,32.2772,32.0797,32.2683,183183.0
2023-04-06 10:00:00,35.93,36.0,35.79,35.83,281157.0,32.2593,32.3221,32.1336,32.1695,281157.0
2023-04-06 10:05:00,35.83,35.99,35.82,35.99,147753.0,32.1695,32.3132,32.1605,32.3132,147753.0
2023-04-06 10:10:00,35.98,36.16,35.98,36.15,187877.0,32.3042,32.4658,32.3042,32.4568,187877.0
2023-04-06 10:15:00,36.15,36.25,36.11,36.22,315300.0,32.4568,32.5466,32.4209,32.5197,315300.0
2023-04-06 10:20:00,36.22,36.22,36.04,36.13,119147.0,32.5197,32.5197,32.3581,32.4389,119147.0
2023-04-06 10:25:00,36.12,36.13,36.02,36.02,99200.0,32.4299,32.4389,32.3401,32.3401,99200.0
2023-04-06 10:30:00,36.02,36.09,35.96,36.08,97660.0,32.3401,32.4029,32.2862,32.394,97660.0
2023-04-06 10:35:00,36.08,36.11,35.97,35.99,122731.0,32.394,32.4209,32.2952,32.3132,122731.0
2023-04-06 10:40:00,36.0,36.06,35.92,36.06,104877.0,32.3221,32.376,32.2503,32.376,104877.0
2023-04-06 10:45:00,36.06,36.15,36.05,36.07,127529.0,32.376,32.4568,32.367,32.385,127529.0
2023-04-06 10:50:00,36.07,36.08,35.94,35.95,103594.0,32.385,32.394,32.2683,32.2772,103594.0
2023-04-06 10:55:00,35.94,35.98,35.9,35.96,49042.0,32.2683,32.3042,32.2324,32.2862,49042.0
2023-04-06 11:00:00,35.95,35.98,35.9,35.94,70161.0,32.2772,32.3042,32.2324,32.2683,70161.0
2023-04-06 11:05:00,35.94,36.01,35.93,35.96,75322.0,32.2683,32.3311,32.2593,32.2862,75322.0
2023-04-06 11:10:00,35.95,36.02,35.93,36.0,61748.0,32.2772,32.3401,32.2593,32.3221,61748.0
2023-04-06 11:15:00,36.0,36.04,35.96,35.98,68632.0,32.3221,32.3581,32.2862,32.3042,68632.0
2023-04-06 11:20:00,35.98,35.98,35.88,35.89,104197.0,32.3042,32.3042,32.2144,32.2234,104197.0
2023-04-06 11:25:00,35.88,35.89,35.82,35.85,98165.0,32.2144,32.2234,32.1605,32.1875,98165.0
2023-04-06 11:30:00,35.84,35.88,35.79,35.84,87443.0,32.1785,32.2144,32.1336,32.1785,87443.0
2023-04-06 11:35:00,35.84,35.94,35.83,35.9,68286.0,32.1785,32.2683,32.1695,32.2324,68286.0
2023-04-06 11:40:00,35.9,35.91,35.78,35.8,66797.0,32.2324,32.2413,32.1246,32.1426,66797.0
2023-04-06 11:45:00,35.81,35.84,35.75,35.83,79010.0,32.1515,32.1785,32.0977,32.1695,79010.0
2023-04-06 11:50:00,35.83,35.83,35.78,35.81,54737.0,32.1695,32.1695,32.1246,32.1515,54737.0
2023-04-06 11:55:00,35.81,35.85,35.8,35.83,57433.0,32.1515,32.1875,32.1426,32.1695,57433.0
2023-04-06 12:00:00,35.84,35.91,35.84,35.9,87079.0,32.1785,32.2413,32.1785,32.2324,87079.0
2023-04-06 12:05:00,35.9,35.96,35.86,35.94,68812.0,32.2324,32.2862,32.1964,32.2683,68812.0
2023-04-06 12:10:00,35.95,36.02,35.94,36.0,118803.0,32.2772,32.3401,32.2683,32.3221,118803.0
2023-04-06 12:15:00,36.0,36.03,35.88,35.88,106516.0,32.3221,32.3491,32.2144,32.2144,106516.0
2023-04-06 12:20:00,35.89,35.91,35.81,35.82,60887.0,32.2234,32.2413,32.1515,32.1605,60887.0
2023-04-06 12:25:00,35.82,35.83,35.78,35.81,53276.0,32.1605,32.1695,32.1246,32.1515,53276.0
2023-04-06 12:30:00,35.82,35.94,35.82,35.92,63784.0,32.1605,32.2683,32.1605,32.2503,63784.0
2023-04-06 12:35:00,35.91,36.0,35.89,35.97,52030.0,32.2413,32.3221,32.2234,32.2952,52030.0
2023-04-06 12:40:00,35.97,36.01,35.94,35.99,99673.0,32.2952,32.3311,32.2683,32.3132,99673.0
2023-04-06 12:45:00,35.99,35.99,35.9,35.91,57950.0,32.3132,32.3132,32.2324,32.2413,57950.0
2023-04-06 12:50:00,35.91,35.94,35.86,35.87,55398.0,32.2413,32.2683,32.1964,32.2054,55398.0
2023-04-06 12:55:00,35.87,35.87,35.78,35.8,43471.0,32.2054,32.2054,32.1246,32.1426,43471.0
2023-04-06 13:00:00,35.8,35.85,35.77,35.84,60979.0,32.1426,32.1875,32.1156,32.1785,60979.0
2023-04-06 13:05:00,35.83,35.87,35.81,35.86,57613.0,32.1695,32.2054,32.1515,32.1964,57613.0
2023-04-06 13:10:00,35.86,35.9,35.84,35.88,55978.0,32.1964,32.2324,32.1785,32.2144,55978.0
2023-04-06 13:15:00,35.88,35.96,35.87,35.95,44393.0,32.2144,32.2862,32.2054,32.2772,44393.0
2023-04-06 13:20:00,35.95,35.97,35.93,35.95,84370.0,32.2772,32.2952,32.2593,32.2772,84370.0
2023-04-06 13:25:00,35.95,35.96,35.9,35.91,45905.0,32.2772,32.2862,32.2324,32.2413,45905.0
2023-04-06 13:30:00,35.91,35.93,35.83,35.84,75579.0,32.2413,32.2593,32.1695,32.1785,75579.0
2023-04-06 13:35:00,35.83,35.89,35.83,35.89,61436.0,32.1695,32.2234,32.1695,32.2234,61436.0
2023-04-06 13:40:00,35.88,35.89,35.85,35.87,60848.0,32.2144,32.2234,32.1875,32.2054,60848.0
2023-04-06 13:45:00,35.87,35.89,35.84,35.84,71143.0,32.2054,32.2234,32.1785,32.1785,71143.0
2023-04-06 13:50:00,35.85,35.85,35.82,35.84,48733.0,32.1875,32.1875,32.1605,32.1785,48733.0
2023-04-06 13:55:00,35.84,35.85,35.79,35.8,61330.0,32.1785,32.1875,32.1336,32.1426,61330.0
2023-04-06 14:00:00,35.8,35.83,35.78,35.8,63721.0,32.1426,32.1695,32.1246,32.1426,63721.0
2023-04-06 14:05:00,35.8,35.85,35.78,35.8,92085.0,32.1426,32.1875,32.1246,32.1426,92085.0
2023-04-06 14:10:00,35.8,35.8,35.71,35.72,142841.0,32.1426,32.1426,32.0618,32.0707,142841.0
2023-04-06 14:15:00,35.73,35.79,35.69,35.76,156636.0,32.0797,32.1336,32.0438,32.1067,156636.0
2023-04-06 14:20:00,35.77,35.87,35.76,35.86,89536.0,32.1156,32.2054,32.1067,32.1964,89536.0
2023-04-06 14:25:00,35.86,35.87,35.83,35.87,71259.0,32.1964,32.2054,32.1695,32.2054,71259.0
2023-04-06 14:30:00,35.87,35.88,35.84,35.86,52738.0,32.2054,32.2144,32.1785,32.1964,52738.0
2023-04-06 14:35:00,35.86,35.9,35.84,35.84,59605.0,32.1964,32.2324,32.1785,32.1785,59605.0
2023-04-06 14:40:00,35.84,35.87,35.83,35.84,49477.0,32.1785,32.2054,32.1695,32.1785,49477.0
2023-04-06 14:45:00,35.84,35.85,35.79,35.8,45647.0,32.1785,32.1875,32.1336,32.1426,45647.0
2023-04-06 14:50:00,35.8,35.82,35.79,35.8,45204.0,32.1426,32.1605,32.1336,32.1426,45204.0
2023-04-06 14:55:00,35.8,35.81,35.74,35.76,98152.0,32.1426,32.1515,32.0887,32.1067,98152.0
2023-04-06 15:00:00,35.76,35.77,35.73,35.76,103427.0,32.1067,32.1156,32.0797,32.1067,103427.0
2023-04-06 15:05:00,35.76,35.76,35.72,35.73,114234.0,32.1067,32.1067,32.0707,32.0797,114234.0
2023-04-06 15:10:00,35.74,35.74,35.64,35.66,186407.0,32.0887,32.0887,31.9989,32.0169,186407.0
2023-04-06 15:15:00,35.66,35.72,35.64,35.72,139733.0,32.0169,32.0707,31.9989,32.0707,139733.0
2023-04-06 15:20:00,35.71,35.73,35.68,35.69,124867.0,32.0618,32.0797,32.0348,32.0438,124867.0
2023-04-06 15:25:00,35.68,35.73,35.68,35.7,99399.0,32.0348,32.0797,32.0348,32.0528,99399.0
2023-04-06 15:30:00,35.69,35.71,35.64,35.7,126271.0,32.0438,32.0618,31.9989,32.0528,126271.0
2023-04-06 15:35:00,35.7,35.71,35.67,35.69,96540.0,32.0528,32.0618,32.0259,32.0438,96540.0
2023-04-06 15:40:00,35.69,35.71,35.66,35.7,163943.0,32.0438,32.0618,32.0169,32.0528,163943.0
2023-04-06 15:45:00,35.7,35.73,35.64,35.65,303415.0,32.0528,32.0797,31.9989,32.0079,303415.0
2023-04-06 15:50:00,35.64,35.67,35.63,35.65,388767.0,31.9989,32.0259,31.9899,32.0079,388767.0
2023-04-06 15:55:00,35.64,35.75,35.62,35.75,903952.0,31.9989,32.0977,31.981,32.0977,903952.0
2023-04-10 09:30:00,35.85,35.85,35.48,35.65,289376.0,32.1875,32.1875,31.8553,32.0079,289376.0
2023-04-10 09:35:00,35.63,35.82,35.57,35.81,120743.0,31.9899,32.1605,31.9361,32.1515,120743.0
2023-04-10 09:40:00,35.82,36.07,35.76,36.0,145342.0,32.1605,32.385,32.1067,32.3221,145342.0
2023-04-10 09:45:00,36.02,36.19,35.99,36.17,155813.0,32.3401,32.4927,32.3132,32.4748,155813.0
2023-04-10 09:50:00,36.16,36.24,35.99,36.07,120633.0,32.4658,32.5376,32.3132,32.385,120633.0
2023-04-10 09:55:00,36.07,36.17,35.92,35.95,237415.0,32.385,32.4748,32.2503,32.2772,237415.0
2023-04-10 10:00:00,35.94,36.06,35.92,35.99,87666.0,32.2683,32.376,32.2503,32.3132,87666.0
2023-04-10 10:05:00,35.99,36.01,35.88,35.98,72034.0,32.3132,32.3311,32.2144,32.3042,72034.0
2023-04-10 10:10:00,35.99,36.02,35.89,35.99,127995.0,32.3132,32.3401,32.2234,32.3132,127995.0
2023-04-10 10:15:00,35.99,36.07,35.97,36.01,87481.0,32.3132,32.385,32.2952,32.3311,87481.0
2023-04-10 10:20:00,36.0,36.02,35.92,36.0,56053.0,32.3221,32.3401,32.2503,32.3221,56053.0
2023-04-10 10:25:00,35.99,36.05,35.95,36.05,88479.0,32.3132,32.367,32.2772,32.367,88479.0
2023-04-10 10:30:00,36.05,36.08,35.99,36.0,64584.0,32.367,32.394,32.3132,32.3221,64584.0
2023-04-10 10:35:00,36.0,36.11,36.0,36.01,91114.0,32.3221,32.4209,32.3221,32.3311,91114.0
2023-04-10 10:40:00,36.02,36.03,35.9,35.97,63381.0,32.3401,32.3491,32.2324,32.2952,63381.0
2023-04-10 10:45:00,35.97,35.97,35.83,35.85,68202.0,32.2952,32.2952,32.1695,32.1875,68202.0
2023-04-10 10:50:00,35.86,35.9,35.81,35.84,34526.0,32.1964,32.2324,32.1515,32.1785,34526.0
2023-04-10 10:55:00,35.84,35.9,35.8,35.81,64514.0,32.1785,32.2324,32.1426,32.1515,64514.0
2023-04-10 11:00:00,35.82,35.9,35.81,35.86,74874.0,32.1605,32.2324,32.1515,32.1964,74874.0
2023-04-10 11:05:00,35.86,35.88,35.79,35.84,48846.0,32.1964,32.2144,32.1336,32.1785,48846.0
2023-04-10 11:10:00,35.85,35.89,35.83,35.84,27295.0,32.1875,32.2234,32.1695,32.1785,27295.0
2023-04-10 11:15:00,35.85,35.85,35.79,35.81,44969.0,32.1875,32.1875,32.1336,32.1515,44969.0
2023-04-10 11:20:00,35.8,35.84,35.76,35.77,34046.0,32.1426,32.1785,32.1067,32.1156,34046.0
2023-04-10 11:25:00,35.77,35.78,35.73,35.76,68493.0,32.1156,32.1246,32.0797,32.1067,68493.0
2023-04-10 11:30:00,35.76,35.77,35.68,35.71,50550.0,32.1067,32.1156,32.0348,32.0618,50550.0
2023-04-10 11:35:00,35.71,35.73,35.67,35.72,51591.0,32.0618,32.0797,32.0259,32.0707,51591.0
2023-04-10 11:40:00,35.71,35.74,35.67,35.68,66683.0,32.0618,32.0887,32.0259,32.0348,66683.0
2023-04-10 11:45:00,35.68,35.72,35.65,35.71,91743.0,32.0348,32.0707,32.0079,32.0618,91743.0
2023-04-10 11:50:00,35.7,35.71,35.67,35.68,56827.0,32.0528,32.0618,32.0259,32.0348,56827.0
2023-04-10 11:55:00,35.68,35.7,35.6,35.61,76527.0,32.0348,32.0528,31.963,31.972,76527.0
2023-04-10 12:00:00,35.6,35.61,35.57,35.59,62802.0,31.963,31.972,31.9361,31.954,62802.0
2023-04-10 12:05:00,35.59,35.62,35.54,35.59,102490.0,31.954,31.981,31.9091,31.954,102490.0
2023-04-10 12:10:00,35.6,35.65,35.59,35.63,50236.0,31.963,32.0079,31.954,31.9899,50236.0
2023-04-10 12:15:00,35.63,35.63,35.57,35.58,75652.0,31.9899,31.9899,31.9361,31.945,75652.0
2023-04-10 12:20:00,35.58,35.61,35.57,35.59,79351.0,31.945,31.972,31.9361,31.954,79351.0
2023-04-10 12:25:00,35.58,35.61,35.56,35.6,64579.0,31.945,31.972,31.9271,31.963,64579.0
2023-04-10 12:30:00,35.61,35.64,35.58,35.61,68496.0,31.972,31.9989,31.945,31.972,68496.0
2023-04-10 12:35:00,35.61,35.62,35.54,35.57,85878.0,31.972,31.981,31.9091,31.9361,85878.0
2023-04-10 12:40:00,35.57,35.62,35.52,35.6,153670.0,31.9361,31.981,31.8912,31.963,153670.0
2023-04-10 12:45:00,35.61,35.62,35.5,35.55,123731.0,31.972,31.981,31.8732,31.9181,123731.0
2023-04-10 12:50:00,35.56,35.6,35.55,35.57,48733.0,31.9271,31.963,31.9181,31.9361,48733.0
2023-04-10 12:55:00,35.58,35.63,35.57,35.62,111048.0,31.945,31.9899,31.9361,31.981,111048.0
2023-04-10 13:00:00,35.62,35.68,35.61,35.68,63896.0,31.981,32.0348,31.972,32.0348,63896.0
2023-04-10 13:05:00,35.68,35.71,35.67,35.7,41915.0,32.0348,32.0618,32.0259,32.0528,41915.0
2023-04-10 13:10:00,35.7,35.73,35.69,35.73,50791.0,32.0528,32.0797,32.0438,32.0797,50791.0
2023-04-10 13:15:00,35.73,35.75,35.71,35.72,42370.0,32.0797,32.0977,32.0618,32.0707,42370.0
2023-04-10 13:20:00,35.72,35.73,35.69,35.7,41722.0,32.0707,32.0797,32.0438,32.0528,41722.0
2023-04-10 13:25:00,35.7,35.74,35.64,35.67,113281.0,32.0528,32.0887,31.9989,32.0259,113281.0
2023-04-10 13:30:00,35.66,35.73,35.66,35.73,77260.0,32.0169,32.0797,32.0169,32.0797,77260.0
2023-04-10 13:35:00,35.74,35.75,35.64,35.64,177805.0,32.0887,32.0977,31.9989,31.9989,177805.0
2023-04-10 13:40:00,35.65,35.67,35.62,35.66,108744.0,32.0079,32.0259,31.981,32.0169,108744.0
2023-04-10 13:45:00,35.66,35.76,35.65,35.75,136675.0,32.0169,32.1067,32.0079,32.0977,136675.0
2023-04-10 13:50:00,35.75,35.78,35.7,35.72,96794.0,32.0977,32.1246,32.0528,32.0707,96794.0
2023-04-10 13:55:00,35.71,35.74,35.66,35.68,49351.0,32.0618,32.0887,32.0169,32.0348,49351.0
2023-04-10 14:00:00,35.67,35.68,35.62,35.66,63971.0,32.0259,32.0348,31.981,32.0169,63971.0
2023-04-10 14:05:00,35.66,35.7,35.64,35.65,51654.0,32.0169,32.0528,31.9989,32.0079,51654.0
2023-04-10 14:10:00,35.65,35.73,35.64,35.73,56037.0,32.0079,32.0797,31.9989,32.0797,56037.0
2023-04-10 14:15:00,35.73,35.75,35.71,35.72,55394.0,32.0797,32.0977,32.0618,32.0707,55394.0
2023-04-10 14:20:00,35.72,35.73,35.66,35.67,62685.0,32.0707,32.0797,32.0169,32.0259,62685.0
2023-04-10 14:25:00,35.67,35.7,35.66,35.68,37498.0,32.0259,32.0528,32.0169,32.0348,37498.0
2023-04-10 14:30:00,35.68,35.7,35.62,35.66,72631.0,32.0348,32.0528,31.981,32.0169,72631.0
2023-04-10 14:35:00,35.66,35.69,35.62,35.68,57503.0,32.0169,32.0438,31.981,32.0348,57503.0
2023-04-10 14:40:00,35.68,35.69,35.64,35.66,57908.0,32.0348,32.0438,31.9989,32.0169,57908.0
2023-04-10 14:45:00,35.66,35.69,35.65,35.68,82222.0,32.0169,32.0438,32.0079,32.0348,82222.0
2023-04-10 14:50:00,35.68,35.71,35.66,35.68,58416.0,32.0348,32.0618,32.0169,32.0348,58416.0
2023-04-10 14:55:00,35.69,35.72,35.68,35.71,36914.0,32.0438,32.0707,32.0348,32.0618,36914.0
2023-04-10 15:00:00,35.72,35.75,35.69,35.72,72760.0,32.0707,32.0977,32.0438,32.0707,72760.0
2023-04-10 15:05:00,35.72,35.73,35.7,35.72,68704.0,32.0707,32.0797,32.0528,32.0707,68704.0
2023-04-10 15:10:00,35.72,35.72,35.64,35.66,50273.0,32.0707,32.0707,31.9989,32.0169,50273.0
2023-04-10 15:15:00,35.65,35.7,35.63,35.7,56654.0,32.0079,32.0528,31.9899,32.0528,56654.0
2023-04-10 15:20:00,35.7,35.72,35.63,35.64,124062.0,32.0528,32.0707,31.9899,31.9989,124062.0
2023-04-10 15:25:00,35.63,35.64,35.6,35.61,80733.0,31.9899,31.9989,31.963,31.972,80733.0
2023-04-10 15:30:00,35.62,35.66,35.6,35.64,137584.0,31.981,32.0169,31.963,31.9989,137584.0
2023-04-10 15:35:00,35.64,35.65,35.61,35.64,69845.0,31.9989,32.0079,31.972,31.9989,69845.0
2023-04-10 15:40:00,35.63,35.67,35.6,35.62,149114.0,31.9899,32.0259,31.963,31.981,149114.0
2023-04-10 15:45:00,35.61,35.67,35.59,35.64,184014.0,31.972,32.0259,31.954,31.9989,184014.0
2023-04-10 15:50:00,35.64,35.65,35.53,35.54,533372.0,31.9989,32.0079,31.9002,31.9091,533372.0
2023-04-10 15:55:00,35.55,35.63,35.53,35.61,875378.0,31.9181,31.9899,31.9002,31.972,875378.0
2023-04-11 09:30:00,35.64,35.84,35.6,35.67,267965.0,31.9989,32.1785,31.963,32.0259,267965.0
2023-04-11 09:35:00,35.66,35.68,35.59,35.65,85130.0,32.0169,32.0348,31.954,32.0079,85130.0
2023-04-11 09:40:00,35.64,35.74,35.5,35.73,125777.0,31.9989,32.0887,31.8732,32.0797,125777.0
2023-04-11 09:45:00,35.74,35.78,35.66,35.68,162777.0,32.0887,32.1246,32.0169,32.0348,162777.0
2023-04-11 09:50:00,35.67,35.69,35.61,35.65,70423.0,32.0259,32.0438,31.972,32.0079,70423.0
2023-04-11 09:55:00,35.65,35.65,35.52,35.53,109693.0,32.0079,32.0079,31.8912,31.9002,109693.0
2023-04-11 10:00:00,35.54,35.65,35.53,35.63,107330.0,31.9091,32.0079,31.9002,31.9899,107330.0
2023-04-11 10:05:00,35.64,35.75,35.64,35.72,148919.0,31.9989,32.0977,31.9989,32.0707,148919.0
2023-04-11 10:10:00,35.72,35.79,35.61,35.66,142831.0,32.0707,32.1336,31.972,32.0169,142831.0
2023-04-11 10:15:00,35.66,35.71,35.64,35.66,165407.0,32.0169,32.0618,31.9989,32.0169,165407.0
2023-04-11 10:20:00,35.66,35.71,35.57,35.7,224520.0,32.0169,32.0618,31.9361,32.0528,224520.0
2023-04-11 10:25:00,35.69,35.7,35.63,35.69,152290.0,32.0438,32.0528,31.9899,32.0438,152290.0
2023-04-11 10:30:00,35.68,35.75,35.64,35.66,197697.0,32.0348,32.0977,31.9989,32.0169,197697.0
2023-04-11 10:35:00,35.65,35.66,35.53,35.56,104554.0,32.0079,32.0169,31.9002,31.9271,104554.0
2023-04-11 10:40:00,35.57,35.65,35.55,35.6,69417.0,31.9361,32.0079,31.9181,31.963,69417.0
2023-04-11 10:45:00,35.59,35.59,35.45,35.51,140847.0,31.954,31.954,31.8283,31.8822,140847.0
2023-04-11 10:50:00,35.51,35.56,35.45,35.47,151164.0,31.8822,31.9271,31.8283,31.8463,151164.0
2023-04-11 10:55:00,35.48,35.6,35.48,35.55,93737.0,31.8553,31.963,31.8553,31.9181,93737.0
2023-04-11 11:00:00,35.55,35.65,35.55,35.62,97784.0,31.9181,32.0079,31.9181,31.981,97784.0
2023-04-11 11:05:00,35.62,35.64,35.53,35.54,93458.0,31.981,31.9989,31.9002,31.9091,93458.0
2023-04-11 11:10:00,35.54,35.57,35.5,35.51,109242.0,31.9091,31.9361,31.8732,31.8822,109242.0
2023-04-11 11:15:00,35.51,35.57,35.49,35.52,121368.0,31.8822,31.9361,31.8642,31.8912,121368.0
2023-04-11 11:20:00,35.52,35.62,35.5,35.61,139364.0,31.8912,31.981,31.8732,31.972,139364.0
2023-04-11 11:25:00,35.6,35.62,35.54,35.55,77691.0,31.963,31.981,31.9091,31.9181,77691.0
2023-04-11 11:30:00,35.54,35.55,35.47,35.5,113302.0,31.9091,31.9181,31.8463,31.8732,113302.0
2023-04-11 11:35:00,35.49,35.54,35.46,35.52,115494.0,31.8642,31.9091,31.8373,31.8912,115494.0
2023-04-11 11:40:00,35.52,35.58,35.51,35.52,97663.0,31.8912,31.945,31.8822,31.8912,97663.0
2023-04-11 11:45:00,35.53,35.64,35.53,35.64,138373.0,31.9002,31.9989,31.9002,31.9989,138373.0
2023-04-11 11:50:00,35.63,35.65,35.58,35.6,171574.0,31.9899,32.0079,31.945,31.963,171574.0
2023-04-11 11:55:00,35.6,35.7,35.58,35.68,109204.0,31.963,32.0528,31.945,32.0348,109204.0
2023-04-11 12:00:00,35.68,35.68,35.6,35.61,72564.0,32.0348,32.0348,31.963,31.972,72564.0
2023-04-11 12:05:00,35.61,35.66,35.59,35.61,102651.0,31.972,32.0169,31.954,31.972,102651.0
2023-04-11 12:10:00,35.61,35.71,35.6,35.66,114496.0,31.972,32.0618,31.963,32.0169,114496.0
2023-04-11 12:15:00,35.65,35.66,35.61,35.66,94683.0,32.0079,32.0169,31.972,32.0169,94683.0
2023-04-11 12:20:00,35.66,35.69,35.65,35.68,34260.0,32.0169,32.0438,32.0079,32.0348,34260.0
2023-04-11 12:25:00,35.68,35.7,35.64,35.66,54633.0,32.0348,32.0528,31.9989,32.0169,54633.0
2023-04-11 12:30:00,35.66,35.68,35.61,35.65,82727.0,32.0169,32.0348,31.972,32.0079,82727.0
2023-04-11 12:35:00,35.65,35.65,35.6,35.63,193003.0,32.0079,32.0079,31.963,31.9899,193003.0
2023-04-11 12:40:00,35.63,35.66,35.58,35.59,72643.0,31.9899,32.0169,31.945,31.954,72643.0
2023-04-11 12:45:00,35.59,35.64,35.58,35.64,83275.0,31.954,31.9989,31.945,31.9989,83275.0
2023-04-11 12:50:00,35.64,35.68,35.61,35.62,75325.0,31.9989,32.0348,31.972,31.981,75325.0
2023-04-11 12:55:00,35.62,35.66,35.6,35.66,46718.0,31.981,32.0169,31.963,32.0169,46718.0
2023-04-11 13:00:00,35.66,35.68,35.58,35.59,70331.0,32.0169,32.0348,31.945,31.954,70331.0
2023-04-11 13:05:00,35.6,35.64,35.58,35.62,126861.0,31.963,31.9989,31.945,31.981,126861.0
2023-04-11 13:10:00,35.62,35.62,35.57,35.58,71727.0,31.981,31.981,31.9361,31.945,71727.0
2023-04-11 13:15:00,35.58,35.61,35.53,35.61,144169.0,31.945,31.972,31.9002,31.972,144169.0
2023-04-11 13:20:00,35.61,35.65,35.6,35.63,57490.0,31.972,32.0079,31.963,31.9899,57490.0
2023-04-11 13:25:00,35.63,35.66,35.62,35.65,45092.0,31.9899,32.0169,31.981,32.0079,45092.0
2023-04-11 13:30:00,35.64,35.65,35.55,35.57,125257.0,31.9989,32.0079,31.9181,31.9361,125257.0
2023-04-11 13:35:00,35.56,35.59,35.53,35.54,149703.0,31.9271,31.954,31.9002,31.9091,149703.0
2023-04-11 13:40:00,35.54,35.56,35.51,35.54,146858.0,31.9091,31.9271,31.8822,31.9091,146858.0
2023-04-11 13:45:00,35.55,35.59,35.52,35.58,101492.0,31.9181,31.954,31.8912,31.945,101492.0
2023-04-11 13:50:00,35.59,35.64,35.57,35.61,98325.0,31.954,31.9989,31.9361,31.972,98325.0
2023-04-11 13:55:00,35.61,35.61,35.54,35.55,55908.0,31.972,31.972,31.9091,31.9181,55908.0
2023-04-11 14:00:00,35.56,35.63,35.54,35.63,140860.0,31.9271,31.9899,31.9091,31.9899,140860.0
2023-04-11 14:05:00,35.63,35.67,35.62,35.66,121492.0,31.9899,32.0259,31.981,32.0169,121492.0
2023-04-11 14:10:00,35.66,35.76,35.66,35.74,86267.0,32.0169,32.1067,32.0169,32.0887,86267.0
2023-04-11 14:15:00,35.73,35.78,35.73,35.77,91658.0,32.0797,32.1246,32.0797,32.1156,91658.0
2023-04-11 14:20:00,35.76,35.78,35.71,35.71,170330.0,32.1067,32.1246,32.0618,32.0618,170330.0
2023-04-11 14:25:00,35.71,35.71,35.67,35.68,84778.0,32.0618,32.0618,32.0259,32.0348,84778.0
2023-04-11 14:30:00,35.68,35.73,35.67,35.7,76974.0,32.0348,32.0797,32.0259,32.0528,76974.0
2023-04-11 14:35:00,35.69,35.69,35.65,35.67,69328.0,32.0438,32.0438,32.0079,32.0259,69328.0
2023-04-11 14:40:00,35.68,35.71,35.67,35.69,87859.0,32.0348,32.0618,32.0259,32.0438,87859.0
2023-04-11 14:45:00,35.69,35.7,35.63,35.63,69869.0,32.0438,32.0528,31.9899,31.9899,69869.0
2023-04-11 14:50:00,35.64,35.66,35.61,35.63,62577.0,31.9989,32.0169,31.972,31.9899,62577.0
2023-04-11 14:55:00,35.63,35.64,35.6,35.64,78106.0,31.9899,31.9989,31.963,31.9989,78106.0
2023-04-11 15:00:00,35.64,35.65,35.58,35.62,104481.0,31.9989,32.0079,31.945,31.981,104481.0
2023-04-11 15:05:00,35.63,35.64,35.59,35.59,65483.0,31.9899,31.9989,31.954,31.954,65483.0
2023-04-11 15:10:00,35.6,35.65,35.59,35.65,66219.0,31.963,32.0079,31.954,32.0079,66219.0
2023-04-11 15:15:00,35.64,35.7,35.64,35.69,96041.0,31.9989,32.0528,31.9989,32.0438,96041.0
2023-04-11 15:20:00,35.69,35.71,35.65,35.65,185284.0,32.0438,32.0618,32.0079,32.0079,185284.0
2023-04-11 15:25:00,35.66,35.71,35.63,35.69,118742.0,32.0169,32.0618,31.9899,32.0438,118742.0
2023-04-11 15:30:00,35.7,35.71,35.66,35.69,200453.0,32.0528,32.0618,32.0169,32.0438,200453.0
2023-04-11 15:35:00,35.7,35.71,35.66,35.68,125261.0,32.0528,32.0618,32.0169,32.0348,125261.0
2023-04-11 15:40:00,35.68,35.68,35.6,35.61,196584.0,32.0348,32.0348,31.963,31.972,196584.0
2023-04-11 15:45:00,35.61,35.61,35.55,35.58,220683.0,31.972,31.972,31.9181,31.945,220683.0
2023-04-11 15:50:00,35.57,35.58,35.52,35.57,251387.0,31.9361,31.945,31.8912,31.9361,251387.0
2023-04-11 15:55:00,35.57,35.57,35.52,35.52,423233.0,31.9361,31.9361,31.8912,31.8912,423233.0
2023-04-12 09:30:00,35.78,36.03,35.71,35.96,437383.0,32.1246,32.3491,32.0618,32.2862,437383.0
2023-04-12 09:35:00,35.97,35.97,35.74,35.79,210690.0,32.2952,32.2952,32.0887,32.1336,210690.0
2023-04-12 09:40:00,35.8,35.95,35.8,35.83,148303.0,32.1426,32.2772,32.1426,32.1695,148303.0
2023-04-12 09:45:00,35.83,35.93,35.64,35.7,303285.0,32.1695,32.2593,31.9989,32.0528,303285.0
2023-04-12 09:50:00,35.7,35.7,35.5,35.67,286338.0,32.0528,32.0528,31.8732,32.0259,286338.0
2023-04-12 09:55:00,35.67,35.76,35.58,35.63,221811.0,32.0259,32.1067,31.945,31.9899,221811.0
2023-04-12 10:00:00,35.62,35.76,35.57,35.69,167683.0,31.981,32.1067,31.9361,32.0438,167683.0
2023-04-12 10:05:00,35.69,35.69,35.52,35.58,142765.0,32.0438,32.0438,31.8912,31.945,142765.0
2023-04-12 10:10:00,35.59,35.64,35.51,35.54,62116.0,31.954,31.9989,31.8822,31.9091,62116.0
2023-04-12 10:15:00,35.54,35.57,35.4,35.4,121186.0,31.9091,31.9361,31.7834,31.7834,121186.0
2023-04-12 10:20:00,35.41,35.43,35.32,35.33,108782.0,31.7924,31.8104,31.7116,31.7206,108782.0
2023-04-12 10:25:00,35.32,35.37,35.17,35.37,179294.0,31.7116,31.7565,31.5769,31.7565,179294.0
2023-04-12 10:30:00,35.37,35.42,35.31,35.39,137645.0,31.7565,31.8014,31.7026,31.7745,137645.0
2023-04-12 10:35:00,35.39,35.45,35.33,35.43,95379.0,31.7745,31.8283,31.7206,31.8104,95379.0
2023-04-12 10:40:00,35.43,35.47,35.26,35.27,98870.0,31.8104,31.8463,31.6577,31.6667,98870.0
2023-04-12 10:45:00,35.27,35.33,35.25,35.26,89461.0,31.6667,31.7206,31.6488,31.6577,89461.0
2023-04-12 10:50:00,35.26,35.33,35.22,35.26,96954.0,31.6577,31.7206,31.6218,31.6577,96954.0
2023-04-12 10:55:00,35.26,35.26,35.13,35.14,89158.0,31.6577,31.6577,31.541,31.55,89158.0
2023-04-12 11:00:00,35.13,35.19,35.07,35.07,150519.0,31.541,31.5949,31.4872,31.4872,150519.0
2023-04-12 11:05:00,35.07,35.08,34.98,35.02,158051.0,31.4872,31.4961,31.4063,31.4423,158051.0
2023-04-12 11:10:00,35.02,35.07,34.96,35.06,72579.0,31.4423,31.4872,31.3884,31.4782,72579.0
2023-04-12 11:15:00,35.06,35.19,35.04,35.16,171523.0,31.4782,31.5949,31.4602,31.568,171523.0
2023-04-12 11:20:00,35.17,35.31,35.16,35.3,137112.0,31.5769,31.7026,31.568,31.6937,137112.0
2023-04-12 11:25:00,35.31,35.42,35.31,35.4,84089.0,31.7026,31.8014,31.7026,31.7834,84089.0
2023-04-12 11:30:00,35.41,35.48,35.4,35.43,90944.0,31.7924,31.8553,31.7834,31.8104,90944.0
2023-04-12 11:35:00,35.43,35.44,35.3,35.3,108439.0,31.8104,31.8194,31.6937,31.6937,108439.0
2023-04-12 11:40:00,35.3,35.35,35.28,35.33,88545.0,31.6937,31.7385,31.6757,31.7206,88545.0
2023-04-12 11:45:00,35.33,35.37,35.26,35.28,74288.0,31.7206,31.7565,31.6577,31.6757,74288.0
2023-04-12 11:50:00,35.28,35.33,35.23,35.27,73496.0,31.6757,31.7206,31.6308,31.6667,73496.0
2023-04-12 11:55:00,35.27,35.35,35.26,35.34,63263.0,31.6667,31.7385,31.6577,31.7296,63263.0
2023-04-12 12:00:00,35.35,35.43,35.35,35.39,79950.0,31.7385,31.8104,31.7385,31.7745,79950.0
2023-04-12 12:05:00,35.39,35.4,35.35,35.37,53235.0,31.7745,31.7834,31.7385,31.7565,53235.0
2023-04-12 12:10:00,35.37,35.39,35.33,35.35,88431.0,31.7565,31.7745,31.7206,31.7385,88431.0
2023-04-12 12:15:00,35.34,35.38,35.3,35.32,44362.0,31.7296,31.7655,31.6937,31.7116,44362.0
2023-04-12 12:20:00,35.32,35.4,35.3,35.37,43598.0,31.7116,31.7834,31.6937,31.7565,43598.0
2023-04-12 12:25:00,35.38,35.45,35.35,35.43,70980.0,31.7655,31.8283,31.7385,31.8104,70980.0
2023-04-12 12:30:00,35.43,35.5,35.42,35.5,65396.0,31.8104,31.8732,31.8014,31.8732,65396.0
2023-04-12 12:35:00,35.5,35.54,35.48,35.48,74219.0,31.8732,31.9091,31.8553,31.8553,74219.0
2023-04-12 12:40:00,35.48,35.49,35.44,35.47,42090.0,31.8553,31.8642,31.8194,31.8463,42090.0
2023-04-12 12:45:00,35.47,35.49,35.4,35.41,58069.0,31.8463,31.8642,31.7834,31.7924,58069.0
2023-04-12 12:50:00,35.42,35.44,35.39,35.44,70356.0,31.8014,31.8194,31.7745,31.8194,70356.0
2023-04-12 12:55:00,35.44,35.48,35.44,35.45,38958.0,31.8194,31.8553,31.8194,31.8283,38958.0
2023-04-12 13:00:00,35.45,35.48,35.43,35.48,60141.0,31.8283,31.8553,31.8104,31.8553,60141.0
2023-04-12 13:05:00,35.48,35.51,35.47,35.5,72997.0,31.8553,31.8822,31.8463,31.8732,72997.0
2023-04-12 13:10:00,35.5,35.58,35.49,35.53,47777.0,31.8732,31.945,31.8642,31.9002,47777.0
2023-04-12 13:15:00,35.54,35.54,35.49,35.53,68010.0,31.9091,31.9091,31.8642,31.9002,68010.0
2023-04-12 13:20:00,35.54,35.58,35.53,35.57,50570.0,31.9091,31.945,31.9002,31.9361,50570.0
2023-04-12 13:25:00,35.57,35.64,35.57,35.64,96207.0,31.9361,31.9989,31.9361,31.9989,96207.0
2023-04-12 13:30:00,35.64,35.7,35.63,35.69,98448.0,31.9989,32.0528,31.9899,32.0438,98448.0
2023-04-12 13:35:00,35.68,35.71,35.63,35.64,197249.0,32.0348,32.0618,31.9899,31.9989,197249.0
2023-04-12 13:40:00,35.63,35.72,35.63,35.7,142957.0,31.9899,32.0707,31.9899,32.0528,142957.0
2023-04-12 13:45:00,35.7,35.76,35.67,35.7,100324.0,32.0528,32.1067,32.0259,32.0528,100324.0
2023-04-12 13:50:00,35.7,35.72,35.67,35.69,129373.0,32.0528,32.0707,32.0259,32.0438,129373.0
2023-04-12 13:55:00,35.68,35.71,35.68,35.7,99781.0,32.0348,32.0618,32.0348,32.0528,99781.0
2023-04-12 14:00:00,35.7,35.75,35.61,35.64,142622.0,32.0528,32.0977,31.972,31.9989,142622.0
2023-04-12 14:05:00,35.64,35.69,35.54,35.57,135749.0,31.9989,32.0438,31.9091,31.9361,135749.0
2023-04-12 14:10:00,35.56,35.7,35.55,35.68,90654.0,31.9271,32.0528,31.9181,32.0348,90654.0
2023-04-12 14:15:00,35.68,35.69,35.65,35.66,66519.0,32.0348,32.0438,32.0079,32.0169,66519.0
2023-04-12 14:20:00,35.66,35.69,35.62,35.64,65125.0,32.0169,32.0438,31.981,31.9989,65125.0
2023-04-12 14:25:00,35.63,35.63,35.46,35.5,106275.0,31.9899,31.9899,31.8373,31.8732,106275.0
2023-04-12 14:30:00,35.49,35.49,35.43,35.44,70239.0,31.8642,31.8642,31.8104,31.8194,70239.0
2023-04-12 14:35:00,35.43,35.47,35.41,35.41,74546.0,31.8104,31.8463,31.7924,31.7924,74546.0
2023-04-12 14:40:00,35.41,35.49,35.38,35.47,159547.0,31.7924,31.8642,31.7655,31.8463,159547.0
2023-04-12 14:45:00,35.48,35.5,35.4,35.41,77801.0,31.8553,31.8732,31.7834,31.7924,77801.0
2023-04-12 14:50:00,35.42,35.46,35.39,35.46,142364.0,31.8014,31.8373,31.7745,31.8373,142364.0
2023-04-12 14:55:00,35.45,35.52,35.45,35.51,121905.0,31.8283,31.8912,31.8283,31.8822,121905.0
2023-04-12 15:00:00,35.51,35.55,35.42,35.43,109577.0,31.8822,31.9181,31.8014,31.8104,109577.0
2023-04-12 15:05:00,35.43,35.48,35.41,35.45,139070.0,31.8104,31.8553,31.7924,31.8283,139070.0
2023-04-12 15:10:00,35.45,35.45,35.34,35.38,120330.0,31.8283,31.8283,31.7296,31.7655,120330.0
2023-04-12 15:15:00,35.37,35.38,35.31,35.34,99560.0,31.7565,31.7655,31.7026,31.7296,99560.0
2023-04-12 15:20:00,35.34,35.39,35.32,35.35,82741.0,31.7296,31.7745,31.7116,31.7385,82741.0
2023-04-12 15:25:00,35.34,35.36,35.29,35.3,102713.0,31.7296,31.7475,31.6847,31.6937,102713.0
2023-04-12 15:30:00,35.3,35.35,35.28,35.32,106923.0,31.6937,31.7385,31.6757,31.7116,106923.0
2023-04-12 15:35:00,35.31,35.42,35.3,35.42,91585.0,31.7026,31.8014,31.6937,31.8014,91585.0
2023-04-12 15:40:00,35.41,35.44,35.39,35.44,115507.0,31.7924,31.8194,31.7745,31.8194,115507.0
2023-04-12 15:45:00,35.44,35.5,35.28,35.3,342170.0,31.8194,31.8732,31.6757,31.6937,342170.0
2023-04-12 15:50:00,35.3,35.4,35.27,35.38,271350.0,31.6937,31.7834,31.6667,31.7655,271350.0
2023-04-12 15:55:00,35.38,35.41,35.31,35.41,570752.0,31.7655,31.7924,31.7026,31.7924,570752.0
2023-04-13 09:30:00,35.33,35.34,35.02,35.03,335857.0,31.7206,31.7296,31.4423,31.4512,335857.0
2023-04-13 09:35:00,35.03,35.03,34.73,34.99,264784.0,31.4512,31.4512,31.1819,31.4153,264784.0
2023-04-13 09:40:00,34.99,35.28,34.99,35.22,140948.0,31.4153,31.6757,31.4153,31.6218,140948.0
2023-04-13 09:45:00,35.21,35.26,35.15,35.23,115004.0,31.6128,31.6577,31.559,31.6308,115004.0
2023-04-13 09:50:00,35.23,35.33,35.17,35.22,120830.0,31.6308,31.7206,31.5769,31.6218,120830.0
2023-04-13 09:55:00,35.22,35.29,35.15,35.17,59711.0,31.6218,31.6847,31.559,31.5769,59711.0
2023-04-13 10:00:00,35.18,35.19,35.06,35.1,137739.0,31.5859,31.5949,31.4782,31.5141,137739.0
2023-04-13 10:05:00,35.1,35.25,35.1,35.22,78663.0,31.5141,31.6488,31.5141,31.6218,78663.0
2023-04-13 10:10:00,35.21,35.34,35.19,35.2,119760.0,31.6128,31.7296,31.5949,31.6039,119760.0
2023-04-13 10:15:00,35.2,35.31,35.2,35.2,75337.0,31.6039,31.7026,31.6039,31.6039,75337.0
2023-04-13 10:20:00,35.2,35.23,35.14,35.22,92868.0,31.6039,31.6308,31.55,31.6218,92868.0
2023-04-13 10:25:00,35.22,35.29,35.21,35.25,104393.0,31.6218,31.6847,31.6128,31.6488,104393.0
2023-04-13 10:30:00,35.25,35.27,35.17,35.22,125285.0,31.6488,31.6667,31.5769,31.6218,125285.0
2023-04-13 10:35:00,35.22,35.31,35.19,35.25,138974.0,31.6218,31.7026,31.5949,31.6488,138974.0
2023-04-13 10:40:00,35.25,35.29,35.19,35.26,115866.0,31.6488,31.6847,31.5949,31.6577,115866.0
2023-04-13 10:45:00,35.26,35.31,35.23,35.24,62823.0,31.6577,31.7026,31.6308,31.6398,62823.0
2023-04-13 10:50:00,35.25,35.34,35.24,35.27,78281.0,31.6488,31.7296,31.6398,31.6667,78281.0
2023-04-13 10:55:00,35.27,35.27,35.15,35.18,54521.0,31.6667,31.6667,31.559,31.5859,54521.0
2023-04-13 11:00:00,35.19,35.24,35.17,35.21,40645.0,31.5949,31.6398,31.5769,31.6128,40645.0
2023-04-13 11:05:00,35.21,35.24,35.19,35.2,46822.0,31.6128,31.6398,31.5949,31.6039,46822.0
2023-04-13 11:10:00,35.2,35.25,35.19,35.23,68275.0,31.6039,31.6488,31.5949,31.6308,68275.0
2023-04-13 11:15:00,35.23,35.24,35.2,35.24,66197.0,31.6308,31.6398,31.6039,31.6398,66197.0
2023-04-13 11:20:00,35.24,35.27,35.2,35.23,42979.0,31.6398,31.6667,31.6039,31.6308,42979.0
2023-04-13 11:25:00,35.22,35.25,35.2,35.24,69810.0,31.6218,31.6488,31.6039,31.6398,69810.0
2023-04-13 11:30:00,35.24,35.31,35.22,35.29,101931.0,31.6398,31.7026,31.6218,31.6847,101931.0
2023-04-13 11:35:00,35.28,35.29,35.22,35.27,112377.0,31.6757,31.6847,31.6218,31.6667,112377.0
2023-04-13 11:40:00,35.27,35.31,35.24,35.26,118398.0,31.6667,31.7026,31.6398,31.6577,118398.0
2023-04-13 11:45:00,35.25,35.26,35.2,35.22,68290.0,31.6488,31.6577,31.6039,31.6218,68290.0
2023-04-13 11:50:00,35.22,35.24,35.2,35.22,50685.0,31.6218,31.6398,31.6039,31.6218,50685.0
2023-04-13 11:55:00,35.23,35.26,35.19,35.23,56227.0,31.6308,31.6577,31.5949,31.6308,56227.0
2023-04-13 12:00:00,35.24,35.32,35.24,35.3,93055.0,31.6398,31.7116,31.6398,31.6937,93055.0
2023-04-13 12:05:00,35.3,35.35,35.29,35.32,52131.0,31.6937,31.7385,31.6847,31.7116,52131.0
2023-04-13 12:10:00,35.31,35.32,35.26,35.26,73740.0,31.7026,31.7116,31.6577,31.6577,73740.0
2023-04-13 12:15:00,35.26,35.31,35.24,35.3,83517.0,31.6577,31.7026,31.6398,31.6937,83517.0
2023-04-13 12:20:00,35.3,35.31,35.23,35.29,110333.0,31.6937,31.7026,31.6308,31.6847,110333.0
2023-04-13 12:25:00,35.3,35.3,35.24,35.26,39968.0,31.6937,31.6937,31.6398,31.6577,39968.0
2023-04-13 12:30:00,35.26,35.27,35.24,35.25,67490.0,31.6577,31.6667,31.6398,31.6488,67490.0
2023-04-13 12:35:00,35.25,35.28,35.24,35.28,110573.0,31.6488,31.6757,31.6398,31.6757,110573.0
2023-04-13 12:40:00,35.27,35.34,35.25,35.3,80491.0,31.6667,31.7296,31.6488,31.6937,80491.0
2023-04-13 12:45:00,35.3,35.32,35.27,35.27,70275.0,31.6937,31.7116,31.6667,31.6667,70275.0
2023-04-13 12:50:00,35.27,35.34,35.27,35.33,60370.0,31.6667,31.7296,31.6667,31.7206,60370.0
2023-04-13 12:55:00,35.33,35.33,35.28,35.3,78210.0,31.7206,31.7206,31.6757,31.6937,78210.0
2023-04-13 13:00:00,35.3,35.32,35.25,35.27,82306.0,31.6937,31.7116,31.6488,31.6667,82306.0
2023-04-13 13:05:00,35.28,35.32,35.27,35.32,74202.0,31.6757,31.7116,31.6667,31.7116,74202.0
2023-04-13 13:10:00,35.32,35.39,35.31,35.34,69349.0,31.7116,31.7745,31.7026,31.7296,69349.0
2023-04-13 13:15:00,35.34,35.37,35.33,35.37,122226.0,31.7296,31.7565,31.7206,31.7565,122226.0
2023-04-13 13:20:00,35.36,35.38,35.32,35.34,60329.0,31.7475,31.7655,31.7116,31.7296,60329.0
2023-04-13 13:25:00,35.34,35.36,35.32,35.33,64437.0,31.7296,31.7475,31.7116,31.7206,64437.0
2023-04-13 13:30:00,35.33,35.33,35.29,35.3,45089.0,31.7206,31.7206,31.6847,31.6937,45089.0
2023-04-13 13:35:00,35.3,35.35,35.29,35.33,79944.0,31.6937,31.7385,31.6847,31.7206,79944.0
2023-04-13 13:40:00,35.33,35.38,35.31,35.33,158975.0,31.7206,31.7655,31.7026,31.7206,158975.0
2023-04-13 13:45:00,35.34,35.35,35.3,35.32,55826.0,31.7296,31.7385,31.6937,31.7116,55826.0
2023-04-13 13:50:00,35.32,35.33,35.28,35.3,46290.0,31.7116,31.7206,31.6757,31.6937,46290.0
2023-04-13 13:55:00,35.3,35.31,35.25,35.26,70157.0,31.6937,31.7026,31.6488,31.6577,70157.0
2023-04-13 14:00:00,35.26,35.27,35.17,35.18,88114.0,31.6577,31.6667,31.5769,31.5859,88114.0
2023-04-13 14:05:00,35.19,35.22,35.15,35.15,98569.0,31.5949,31.6218,31.559,31.559,98569.0
2023-04-13 14:10:00,35.16,35.16,35.11,35.14,80294.0,31.568,31.568,31.5231,31.55,80294.0
2023-04-13 14:15:00,35.14,35.22,35.13,35.22,94905.0,31.55,31.6218,31.541,31.6218,94905.0
2023-04-13 14:20:00,35.22,35.29,35.2,35.29,61576.0,31.6218,31.6847,31.6039,31.6847,61576.0
2023-04-13 14:25:00,35.28,35.3,35.27,35.29,50515.0,31.6757,31.6937,31.6667,31.6847,50515.0
2023-04-13 14:30:00,35.3,35.34,35.28,35.32,80294.0,31.6937,31.7296,31.6757,31.7116,80294.0
2023-04-13 14:35:00,35.31,35.32,35.27,35.28,73219.0,31.7026,31.7116,31.6667,31.6757,73219.0
2023-04-13 14:40:00,35.27,35.34,35.27,35.34,76221.0,31.6667,31.7296,31.6667,31.7296,76221.0
2023-04-13 14:45:00,35.34,35.37,35.33,35.36,238499.0,31.7296,31.7565,31.7206,31.7475,238499.0
2023-04-13 14:50:00,35.36,35.36,35.29,35.3,257355.0,31.7475,31.7475,31.6847,31.6937,257355.0
2023-04-13 14:55:00,35.3,35.35,35.28,35.29,225195.0,31.6937,31.7385,31.6757,31.6847,225195.0
2023-04-13 15:00:00,35.29,35.35,35.27,35.34,136324.0,31.6847,31.7385,31.6667,31.7296,136324.0
2023-04-13 15:05:00,35.34,35.35,35.3,35.31,112384.0,31.7296,31.7385,31.6937,31.7026,112384.0
2023-04-13 15:10:00,35.31,35.32,35.25,35.29,84077.0,31.7026,31.7116,31.6488,31.6847,84077.0
2023-04-13 15:15:00,35.28,35.32,35.24,35.26,156325.0,31.6757,31.7116,31.6398,31.6577,156325.0
2023-04-13 15:20:00,35.26,35.27,35.22,35.25,220110.0,31.6577,31.6667,31.6218,31.6488,220110.0
2023-04-13 15:25:00,35.25,35.26,35.22,35.24,128596.0,31.6488,31.6577,31.6218,31.6398,128596.0
2023-04-13 15:30:00,35.23,35.26,35.21,35.25,147416.0,31.6308,31.6577,31.6128,31.6488,147416.0
2023-04-13 15:35:00,35.25,35.25,35.18,35.2,239439.0,31.6488,31.6488,31.5859,31.6039,239439.0
2023-04-13 15:40:00,35.2,35.27,35.19,35.25,372849.0,31.6039,31.6667,31.5949,31.6488,372849.0
2023-04-13 15:45:00,35.25,35.27,35.18,35.2,316354.0,31.6488,31.6667,31.5859,31.6039,316354.0
2023-04-13 15:50:00,35.21,35.29,35.19,35.27,354204.0,31.6128,31.6847,31.5949,31.6667,354204.0
2023-04-13 15:55:00,35.27,35.39,35.25,35.38,628725.0,31.6667,31.7745,31.6488,31.7655,628725.0
2023-04-14 09:30:00,36.2,36.3,35.72,35.76,588371.0,32.5017,32.5915,32.0707,32.1067,588371.0
2023-04-14 09:35:00,35.76,35.96,35.66,35.7,279183.0,32.1067,32.2862,32.0169,32.0528,279183.0
2023-04-14 09:40:00,35.7,35.71,35.33,35.41,305824.0,32.0528,32.0618,31.7206,31.7924,305824.0
2023-04-14 09:45:00,35.43,35.75,35.38,35.71,310518.0,31.8104,32.0977,31.7655,32.0618,310518.0
2023-04-14 09:50:00,35.71,35.78,35.62,35.78,223873.0,32.0618,32.1246,31.981,32.1246,223873.0
2023-04-14 09:55:00,35.78,35.99,35.76,35.96,126238.0,32.1246,32.3132,32.1067,32.2862,126238.0
2023-04-14 10:00:00,35.96,35.97,35.72,35.75,187405.0,32.2862,32.2952,32.0707,32.0977,187405.0
2023-04-14 10:05:00,35.77,35.8,35.46,35.49,155696.0,32.1156,32.1426,31.8373,31.8642,155696.0
2023-04-14 10:10:00,35.5,35.62,35.5,35.52,117627.0,31.8732,31.981,31.8732,31.8912,117627.0
2023-04-14 10:15:00,35.52,35.56,35.41,35.45,123250.0,31.8912,31.9271,31.7924,31.8283,123250.0
2023-04-14 10:20:00,35.46,35.56,35.46,35.5,87588.0,31.8373,31.9271,31.8373,31.8732,87588.0
2023-04-14 10:25:00,35.5,35.61,35.46,35.52,130723.0,31.8732,31.972,31.8373,31.8912,130723.0
2023-04-14 10:30:00,35.52,35.61,35.44,35.49,107909.0,31.8912,31.972,31.8194,31.8642,107909.0
2023-04-14 10:35:00,35.48,35.66,35.36,35.65,99898.0,31.8553,32.0169,31.7475,32.0079,99898.0
2023-04-14 10:40:00,35.64,35.64,35.41,35.41,219878.0,31.9989,31.9989,31.7924,31.7924,219878.0
2023-04-14 10:45:00,35.41,35.45,35.31,35.31,160468.0,31.7924,31.8283,31.7026,31.7026,160468.0
2023-04-14 10:50:00,35.3,35.36,35.18,35.18,131503.0,31.6937,31.7475,31.5859,31.5859,131503.0
2023-04-14 10:55:00,35.19,35.26,35.16,35.21,177654.0,31.5949,31.6577,31.568,31.6128,177654.0
2023-04-14 11:00:00,35.22,35.26,35.19,35.26,102647.0,31.6218,31.6577,31.5949,31.6577,102647.0
2023-04-14 11:05:00,35.25,35.28,35.2,35.23,175305.0,31.6488,31.6757,31.6039,31.6308,175305.0
2023-04-14 11:10:00,35.23,35.3,35.19,35.23,193061.0,31.6308,31.6937,31.5949,31.6308,193061.0
2023-04-14 11:15:00,35.24,35.26,35.15,35.26,110113.0,31.6398,31.6577,31.559,31.6577,110113.0
2023-04-14 11:20:00,35.26,35.36,35.23,35.33,146103.0,31.6577,31.7475,31.6308,31.7206,146103.0
2023-04-14 11:25:00,35.33,35.34,35.25,35.26,140487.0,31.7206,31.7296,31.6488,31.6577,140487.0
2023-04-14 11:30:00,35.26,35.29,35.19,35.23,91370.0,31.6577,31.6847,31.5949,31.6308,91370.0
2023-04-14 11:35:00,35.23,35.28,35.21,35.23,85966.0,31.6308,31.6757,31.6128,31.6308,85966.0
2023-04-14 11:40:00,35.23,35.27,35.16,35.19,59879.0,31.6308,31.6667,31.568,31.5949,59879.0
2023-04-14 11:45:00,35.2,35.23,35.16,35.19,42781.0,31.6039,31.6308,31.568,31.5949,42781.0
2023-04-14 11:50:00,35.19,35.21,35.15,35.16,53205.0,31.5949,31.6128,31.559,31.568,53205.0
2023-04-14 11:55:00,35.16,35.31,35.14,35.3,163410.0,31.568,31.7026,31.55,31.6937,163410.0
2023-04-14 12:00:00,35.3,35.34,35.26,35.3,86481.0,31.6937,31.7296,31.6577,31.6937,86481.0
2023-04-14 12:05:00,35.3,35.37,35.28,35.32,68176.0,31.6937,31.7565,31.6757,31.7116,68176.0
2023-04-14 12:10:00,35.32,35.32,35.22,35.23,60667.0,31.7116,31.7116,31.6218,31.6308,60667.0
2023-04-14 12:15:00,35.24,35.27,35.19,35.2,48624.0,31.6398,31.6667,31.5949,31.6039,48624.0
2023-04-14 12:20:00,35.19,35.26,35.17,35.2,59052.0,31.5949,31.6577,31.5769,31.6039,59052.0
2023-04-14 12:25:00,35.2,35.26,35.17,35.2,115260.0,31.6039,31.6577,31.5769,31.6039,115260.0
2023-04-14 12:30:00,35.2,35.22,35.18,35.19,62633.0,31.6039,31.6218,31.5859,31.5949,62633.0
2023-04-14 12:35:00,35.19,35.2,35.15,35.16,45558.0,31.5949,31.6039,31.559,31.568,45558.0
2023-04-14 12:40:00,35.16,35.24,35.16,35.23,144002.0,31.568,31.6398,31.568,31.6308,144002.0
2023-04-14 12:45:00,35.23,35.34,35.19,35.27,113182.0,31.6308,31.7296,31.5949,31.6667,113182.0
2023-04-14 12:50:00,35.26,35.3,35.23,35.27,65166.0,31.6577,31.6937,31.6308,31.6667,65166.0
2023-04-14 12:55:00,35.26,35.32,35.24,35.26,83176.0,31.6577,31.7116,31.6398,31.6577,83176.0
2023-04-14 13:00:00,35.26,35.33,35.24,35.29,65533.0,31.6577,31.7206,31.6398,31.6847,65533.0
2023-04-14 13:05:00,35.29,35.3,35.25,35.26,46339.0,31.6847,31.6937,31.6488,31.6577,46339.0
2023-04-14 13:10:00,35.27,35.31,35.26,35.26,50588.0,31.6667,31.7026,31.6577,31.6577,50588.0
2023-04-14 13:15:00,35.27,35.33,35.24,35.32,62206.0,31.6667,31.7206,31.6398,31.7116,62206.0
2023-04-14 13:20:00,35.33,35.34,35.26,35.31,50229.0,31.7206,31.7296,31.6577,31.7026,50229.0
2023-04-14 13:25:00,35.3,35.31,35.23,35.27,92538.0,31.6937,31.7026,31.6308,31.6667,92538.0
2023-04-14 13:30:00,35.28,35.28,35.17,35.18,113956.0,31.6757,31.6757,31.5769,31.5859,113956.0
2023-04-14 13:35:00,35.17,35.17,35.07,35.09,86089.0,31.5769,31.5769,31.4872,31.5051,86089.0
2023-04-14 13:40:00,35.09,35.12,35.07,35.09,96752.0,31.5051,31.532,31.4872,31.5051,96752.0
2023-04-14 13:45:00,35.1,35.12,35.08,35.11,90935.0,31.5141,31.532,31.4961,31.5231,90935.0
2023-04-14 13:50:00,35.11,35.13,35.06,35.07,113381.0,31.5231,31.541,31.4782,31.4872,113381.0
2023-04-14 13:55:00,35.07,35.09,35.06,35.08,164274.0,31.4872,31.5051,31.4782,31.4961,164274.0
2023-04-14 14:00:00,35.08,35.15,35.07,35.09,141449.0,31.4961,31.559,31.4872,31.5051,141449.0
2023-04-14 14:05:00,35.09,35.13,35.07,35.12,141724.0,31.5051,31.541,31.4872,31.532,141724.0
2023-04-14 14:10:00,35.12,35.13,35.02,35.02,113374.0,31.532,31.541,31.4423,31.4423,113374.0
2023-04-14 14:15:00,35.02,35.06,34.99,35.04,173843.0,31.4423,31.4782,31.4153,31.4602,173843.0
2023-04-14 14:20:00,35.03,35.11,35.02,35.06,116063.0,31.4512,31.5231,31.4423,31.4782,116063.0
2023-04-14 14:25:00,35.06,35.13,35.03,35.13,117159.0,31.4782,31.541,31.4512,31.541,117159.0
2023-04-14 14:30:00,35.13,35.22,35.11,35.21,110506.0,31.541,31.6218,31.5231,31.6128,110506.0
2023-04-14 14:35:00,35.21,35.24,35.19,35.23,80798.0,31.6128,31.6398,31.5949,31.6308,80798.0
2023-04-14 14:40:00,35.24,35.24,35.12,35.13,385539.0,31.6398,31.6398,31.532,31.541,385539.0
2023-04-14 14:45:00,35.13,35.14,35.05,35.09,125419.0,31.541,31.55,31.4692,31.5051,125419.0
2023-04-14 14:50:00,35.09,35.1,35.03,35.03,96436.0,31.5051,31.5141,31.4512,31.4512,96436.0
2023-04-14 14:55:00,35.04,35.13,35.03,35.11,129073.0,31.4602,31.541,31.4512,31.5231,129073.0
2023-04-14 15:00:00,35.12,35.14,35.08,35.09,94511.0,31.532,31.55,31.4961,31.5051,94511.0
2023-04-14 15:05:00,35.09,35.09,35.01,35.03,126091.0,31.5051,31.5051,31.4333,31.4512,126091.0
2023-04-14 15:10:00,35.03,35.03,34.95,34.98,119629.0,31.4512,31.4512,31.3794,31.4063,119629.0
2023-04-14 15:15:00,34.98,34.98,34.9,34.93,127516.0,31.4063,31.4063,31.3345,31.3615,127516.0
2023-04-14 15:20:00,34.93,34.95,34.89,34.89,222134.0,31.3615,31.3794,31.3255,31.3255,222134.0
2023-04-14 15:25:00,34.9,34.96,34.9,34.91,178635.0,31.3345,31.3884,31.3345,31.3435,178635.0
2023-04-14 15:30:00,34.91,34.93,34.86,34.9,292536.0,31.3435,31.3615,31.2986,31.3345,292536.0
2023-04-14 15:35:00,34.9,35.02,34.89,35.01,191514.0,31.3345,31.4423,31.3255,31.4333,191514.0
2023-04-14 15:40:00,35.02,35.04,34.98,35.02,149210.0,31.4423,31.4602,31.4063,31.4423,149210.0
2023-04-14 15:45:00,35.02,35.04,34.97,35.02,313151.0,31.4423,31.4602,31.3974,31.4423,313151.0
2023-04-14 15:50:00,35.02,35.03,34.92,34.93,381321.0,31.4423,31.4512,31.3525,31.3615,381321.0
2023-04-14 15:55:00,34.93,35.1,34.92,34.97,1138518.0,31.3615,31.5141,31.3525,31.3974,1138518.0
2023-04-17 09:30:00,34.8,35.1,34.49,34.55,768206.0,31.2447,31.5141,30.9664,31.0203,768206.0
2023-04-17 09:35:00,34.55,34.55,34.2,34.2,314529.0,31.0203,31.0203,30.706,30.706,314529.0
2023-04-17 09:40:00,34.2,34.36,34.15,34.19,660961.0,30.706,30.8497,30.6611,30.6971,660961.0
2023-04-17 09:45:00,34.19,34.23,33.94,34.13,811300.0,30.6971,30.733,30.4726,30.6432,811300.0
2023-04-17 09:50:00,34.13,34.49,34.0,34.36,430572.0,30.6432,30.9664,30.5265,30.8497,430572.0
2023-04-17 09:55:00,34.36,34.54,34.35,34.39,282776.0,30.8497,31.0113,30.8407,30.8766,282776.0
2023-04-17 10:00:00,34.4,34.62,34.39,34.61,233971.0,30.8856,31.0831,30.8766,31.0741,233971.0
2023-04-17 10:05:00,34.61,34.69,34.49,34.54,172154.0,31.0741,31.146,30.9664,31.0113,172154.0
2023-04-17 10:10:00,34.54,34.57,34.36,34.43,300307.0,31.0113,31.0382,30.8497,30.9125,300307.0
2023-04-17 10:15:00,34.44,34.56,34.33,34.35,261205.0,30.9215,31.0293,30.8228,30.8407,261205.0
2023-04-17 10:20:00,34.36,34.41,34.31,34.37,214497.0,30.8497,30.8946,30.8048,30.8587,214497.0
2023-04-17 10:25:00,34.37,34.48,34.35,34.41,303088.0,30.8587,30.9574,30.8407,30.8946,303088.0
2023-04-17 10:30:00,34.41,34.5,34.39,34.43,339838.0,30.8946,30.9754,30.8766,30.9125,339838.0
2023-04-17 10:35:00,34.43,34.6,34.41,34.48,374242.0,30.9125,31.0652,30.8946,30.9574,374242.0
2023-04-17 10:40:00,34.48,34.53,34.38,34.52,245868.0,30.9574,31.0023,30.8676,30.9933,245868.0
2023-04-17 10:45:00,34.51,34.52,34.37,34.4,639502.0,30.9844,30.9933,30.8587,30.8856,639502.0
2023-04-17 10:50:00,34.4,34.61,34.39,34.54,334484.0,30.8856,31.0741,30.8766,31.0113,334484.0
2023-04-17 10:55:00,34.54,34.64,34.47,34.55,255357.0,31.0113,31.1011,30.9484,31.0203,255357.0
2023-04-17 11:00:00,34.55,34.6,34.49,34.51,152652.0,31.0203,31.0652,30.9664,30.9844,152652.0
2023-04-17 11:05:00,34.52,34.6,34.5,34.57,145213.0,30.9933,31.0652,30.9754,31.0382,145213.0
2023-04-17 11:10:00,34.57,34.58,34.52,34.55,162439.0,31.0382,31.0472,30.9933,31.0203,162439.0
2023-04-17 11:15:00,34.55,34.66,34.52,34.64,205432.0,31.0203,31.119,30.9933,31.1011,205432.0
2023-04-17 11:20:00,34.65,34.82,34.64,34.82,223579.0,31.1101,31.2627,31.1011,31.2627,223579.0
2023-04-17 11:25:00,34.82,34.89,34.71,34.75,254350.0,31.2627,31.3255,31.1639,31.1998,254350.0
2023-04-17 11:30:00,34.75,34.91,34.74,34.84,224809.0,31.1998,31.3435,31.1909,31.2806,224809.0
2023-04-17 11:35:00,34.84,34.9,34.8,34.86,145444.0,31.2806,31.3345,31.2447,31.2986,145444.0
2023-04-17 11:40:00,34.86,34.87,34.8,34.81,167499.0,31.2986,31.3076,31.2447,31.2537,167499.0
2023-04-17 11:45:00,34.8,34.91,34.8,34.91,141270.0,31.2447,31.3435,31.2447,31.3435,141270.0
2023-04-17 11:50:00,34.91,35.14,34.9,35.13,218274.0,31.3435,31.55,31.3345,31.541,218274.0
2023-04-17 11:55:00,35.13,35.17,35.04,35.04,165898.0,31.541,31.5769,31.4602,31.4602,165898.0
2023-04-17 12:00:00,35.04,35.13,35.02,35.09,160413.0,31.4602,31.541,31.4423,31.5051,160413.0
2023-04-17 12:05:00,35.09,35.18,35.07,35.16,217801.0,31.5051,31.5859,31.4872,31.568,217801.0
2023-04-17 12:10:00,35.16,35.27,35.16,35.2,199437.0,31.568,31.6667,31.568,31.6039,199437.0
2023-04-17 12:15:00,35.2,35.32,35.18,35.28,212271.0,31.6039,31.7116,31.5859,31.6757,212271.0
2023-04-17 12:20:00,35.29,35.29,35.21,35.27,162037.0,31.6847,31.6847,31.6128,31.6667,162037.0
2023-04-17 12:25:00,35.27,35.3,35.23,35.29,168991.0,31.6667,31.6937,31.6308,31.6847,168991.0
2023-04-17 12:30:00,35.29,35.38,35.27,35.36,182068.0,31.6847,31.7655,31.6667,31.7475,182068.0
2023-04-17 12:35:00,35.35,35.41,35.34,35.34,102976.0,31.7385,31.7924,31.7296,31.7296,102976.0
2023-04-17 12:40:00,35.34,35.35,35.26,35.27,86689.0,31.7296,31.7385,31.6577,31.6667,86689.0
2023-04-17 12:45:00,35.27,35.35,35.21,35.22,100279.0,31.6667,31.7385,31.6128,31.6218,100279.0
2023-04-17 12:50:00,35.22,35.22,35.14,35.15,128099.0,31.6218,31.6218,31.55,31.559,128099.0
2023-04-17 12:55:00,35.15,35.22,35.14,35.2,117641.0,31.559,31.6218,31.55,31.6039,117641.0
2023-04-17 13:00:00,35.2,35.25,35.18,35.24,106119.0,31.6039,31.6488,31.5859,31.6398,106119.0
2023-04-17 13:05:00,35.25,35.28,35.2,35.26,94630.0,31.6488,31.6757,31.6039,31.6577,94630.0
2023-04-17 13:10:00,35.26,35.26,35.17,35.23,127372.0,31.6577,31.6577,31.5769,31.6308,127372.0
2023-04-17 13:15:00,35.23,35.25,35.15,35.16,99536.0,31.6308,31.6488,31.559,31.568,99536.0
2023-04-17 13:20:00,35.16,35.22,35.15,35.16,65355.0,31.568,31.6218,31.559,31.568,65355.0
2023-04-17 13:25:00,35.16,35.22,35.14,35.22,90819.0,31.568,31.6218,31.55,31.6218,90819.0
2023-04-17 13:30:00,35.21,35.27,35.19,35.26,96054.0,31.6128,31.6667,31.5949,31.6577,96054.0
2023-04-17 13:35:00,35.27,35.27,35.2,35.22,153330.0,31.6667,31.6667,31.6039,31.6218,153330.0
2023-04-17 13:40:00,35.21,35.27,35.2,35.27,98435.0,31.6128,31.6667,31.6039,31.6667,98435.0
2023-04-17 13:45:00,35.27,35.29,35.23,35.29,126069.0,31.6667,31.6847,31.6308,31.6847,126069.0
2023-04-17 13:50:00,35.28,35.28,35.21,35.23,98374.0,31.6757,31.6757,31.6128,31.6308,98374.0
2023-04-17 13:55:00,35.23,35.29,35.21,35.21,94774.0,31.6308,31.6847,31.6128,31.6128,94774.0
2023-04-17 14:00:00,35.22,35.28,35.19,35.27,98764.0,31.6218,31.6757,31.5949,31.6667,98764.0
2023-04-17 14:05:00,35.28,35.3,35.21,35.21,119142.0,31.6757,31.6937,31.6128,31.6128,119142.0
2023-04-17 14:10:00,35.21,35.28,35.19,35.25,111082.0,31.6128,31.6757,31.5949,31.6488,111082.0
2023-04-17 14:15:00,35.24,35.27,35.22,35.26,183744.0,31.6398,31.6667,31.6218,31.6577,183744.0
2023-04-17 14:20:00,35.26,35.3,35.25,35.27,64185.0,31.6577,31.6937,31.6488,31.6667,64185.0
2023-04-17 14:25:00,35.27,35.34,35.24,35.32,126746.0,31.6667,31.7296,31.6398,31.7116,126746.0
2023-04-17 14:30:00,35.32,35.35,35.3,35.34,86612.0,31.7116,31.7385,31.6937,31.7296,86612.0
2023-04-17 14:35:00,35.34,35.36,35.31,35.31,105343.0,31.7296,31.7475,31.7026,31.7026,105343.0
2023-04-17 14:40:00,35.32,35.35,35.28,35.29,197126.0,31.7116,31.7385,31.6757,31.6847,197126.0
2023-04-17 14:45:00,35.29,35.3,35.24,35.29,141905.0,31.6847,31.6937,31.6398,31.6847,141905.0
2023-04-17 14:50:00,35.28,35.39,35.28,35.36,144097.0,31.6757,31.7745,31.6757,31.7475,144097.0
2023-04-17 14:55:00,35.37,35.41,35.35,35.36,113023.0,31.7565,31.7924,31.7385,31.7475,113023.0
2023-04-17 15:00:00,35.37,35.44,35.36,35.41,127166.0,31.7565,31.8194,31.7475,31.7924,127166.0
2023-04-17 15:05:00,35.41,35.49,35.41,35.49,124771.0,31.7924,31.8642,31.7924,31.8642,124771.0
2023-04-17 15:10:00,35.49,35.51,35.45,35.47,118601.0,31.8642,31.8822,31.8283,31.8463,118601.0
2023-04-17 15:15:00,35.47,35.47,35.4,35.42,157834.0,31.8463,31.8463,31.7834,31.8014,157834.0
2023-04-17 15:20:00,35.43,35.49,35.41,35.46,190389.0,31.8104,31.8642,31.7924,31.8373,190389.0
2023-04-17 15:25:00,35.47,35.47,35.4,35.41,133970.0,31.8463,31.8463,31.7834,31.7924,133970.0
2023-04-17 15:30:00,35.41,35.42,35.36,35.42,240157.0,31.7924,31.8014,31.7475,31.8014,240157.0
2023-04-17 15:35:00,35.41,35.43,35.37,35.37,344912.0,31.7924,31.8104,31.7565,31.7565,344912.0
2023-04-17 15:40:00,35.38,35.41,35.35,35.39,231410.0,31.7655,31.7924,31.7385,31.7745,231410.0
2023-04-17 15:45:00,35.38,35.5,35.37,35.47,353048.0,31.7655,31.8732,31.7565,31.8463,353048.0
2023-04-17 15:50:00,35.48,35.6,35.47,35.55,817432.0,31.8553,31.963,31.8463,31.9181,817432.0
2023-04-17 15:55:00,35.55,35.61,35.53,35.61,1145008.0,31.9181,31.972,31.9002,31.972,1145008.0
2023-04-18 09:30:00,35.6,35.61,35.34,35.38,453698.0,31.963,31.972,31.7296,31.7655,453698.0
2023-04-18 09:35:00,35.38,35.43,35.09,35.23,253782.0,31.7655,31.8104,31.5051,31.6308,253782.0
2023-04-18 09:40:00,35.24,35.31,35.2,35.28,203395.0,31.6398,31.7026,31.6039,31.6757,203395.0
2023-04-18 09:45:00,35.27,35.35,35.15,35.18,199480.0,31.6667,31.7385,31.559,31.5859,199480.0
2023-04-18 09:50:00,35.18,35.18,34.98,35.04,269813.0,31.5859,31.5859,31.4063,31.4602,269813.0
2023-04-18 09:55:00,35.04,35.06,34.97,35.0,185777.0,31.4602,31.4782,31.3974,31.4243,185777.0
2023-04-18 10:00:00,35.01,35.08,34.83,34.83,378972.0,31.4333,31.4961,31.2717,31.2717,378972.0
2023-04-18 10:05:00,34.82,34.92,34.82,34.84,574827.0,31.2627,31.3525,31.2627,31.2806,574827.0
2023-04-18 10:10:00,34.85,34.85,34.71,34.8,330502.0,31.2896,31.2896,31.1639,31.2447,330502.0
2023-04-18 10:15:00,34.8,34.95,34.79,34.93,486110.0,31.2447,31.3794,31.2358,31.3615,486110.0
2023-04-18 10:20:00,34.93,34.95,34.82,34.91,199581.0,31.3615,31.3794,31.2627,31.3435,199581.0
2023-04-18 10:25:00,34.91,34.92,34.72,34.72,230452.0,31.3435,31.3525,31.1729,31.1729,230452.0
2023-04-18 10:30:00,34.73,34.75,34.63,34.64,204058.0,31.1819,31.1998,31.0921,31.1011,204058.0
2023-04-18 10:35:00,34.64,34.69,34.62,34.65,215977.0,31.1011,31.146,31.0831,31.1101,215977.0
2023-04-18 10:40:00,34.65,34.75,34.64,34.73,282800.0,31.1101,31.1998,31.1011,31.1819,282800.0
2023-04-18 10:45:00,34.73,34.78,34.66,34.66,145317.0,31.1819,31.2268,31.119,31.119,145317.0
2023-04-18 10:50:00,34.66,34.76,34.66,34.7,121142.0,31.119,31.2088,31.119,31.155,121142.0
2023-04-18 10:55:00,34.7,34.8,34.68,34.78,296639.0,31.155,31.2447,31.137,31.2268,296639.0
2023-04-18 11:00:00,34.78,34.83,34.72,34.74,202688.0,31.2268,31.2717,31.1729,31.1909,202688.0
2023-04-18 11:05:00,34.74,34.76,34.68,34.7,136211.0,31.1909,31.2088,31.137,31.155,136211.0
2023-04-18 11:10:00,34.7,34.77,34.66,34.76,179115.0,31.155,31.2178,31.119,31.2088,179115.0
2023-04-18 11:15:00,34.76,34.76,34.68,34.68,146963.0,31.2088,31.2088,31.137,31.137,146963.0
2023-04-18 11:20:00,34.68,34.73,34.63,34.7,224325.0,31.137,31.1819,31.0921,31.155,224325.0
2023-04-18 11:25:00,34.7,34.86,34.7,34.85,276978.0,31.155,31.2986,31.155,31.2896,276978.0
2023-04-18 11:30:00,34.86,34.86,34.77,34.8,193833.0,31.2986,31.2986,31.2178,31.2447,193833.0
2023-04-18 11:35:00,34.81,34.86,34.73,34.74,148786.0,31.2537,31.2986,31.1819,31.1909,148786.0
2023-04-18 11:40:00,34.73,34.81,34.72,34.79,83759.0,31.1819,31.2537,31.1729,31.2358,83759.0
2023-04-18 11:45:00,34.8,34.87,34.79,34.83,216670.0,31.2447,31.3076,31.2358,31.2717,216670.0
2023-04-18 11:50:00,34.84,34.86,34.8,34.85,141450.0,31.2806,31.2986,31.2447,31.2896,141450.0
2023-04-18 11:55:00,34.84,34.88,34.82,34.87,98978.0,31.2806,31.3166,31.2627,31.3076,98978.0
2023-04-18 12:00:00,34.86,34.87,34.79,34.85,109829.0,31.2986,31.3076,31.2358,31.2896,109829.0
2023-04-18 12:05:00,34.86,34.94,34.85,34.94,80501.0,31.2986,31.3704,31.2896,31.3704,80501.0
2023-04-18 12:10:00,34.94,34.95,34.89,34.91,106286.0,31.3704,31.3794,31.3255,31.3435,106286.0
2023-04-18 12:15:00,34.93,34.94,34.9,34.93,65089.0,31.3615,31.3704,31.3345,31.3615,65089.0
2023-04-18 12:20:00,34.93,34.94,34.9,34.92,56578.0,31.3615,31.3704,31.3345,31.3525,56578.0
2023-04-18 12:25:00,34.93,34.95,34.91,34.91,107474.0,31.3615,31.3794,31.3435,31.3435,107474.0
2023-04-18 12:30:00,34.91,34.92,34.89,34.91,46946.0,31.3435,31.3525,31.3255,31.3435,46946.0
2023-04-18 12:35:00,34.92,34.96,34.89,34.93,132485.0,31.3525,31.3884,31.3255,31.3615,132485.0
2023-04-18 12:40:00,34.94,34.94,34.9,34.91,67804.0,31.3704,31.3704,31.3345,31.3435,67804.0
2023-04-18 12:45:00,34.91,34.95,34.9,34.94,66845.0,31.3435,31.3794,31.3345,31.3704,66845.0
2023-04-18 12:50:00,34.95,34.99,34.88,34.89,84002.0,31.3794,31.4153,31.3166,31.3255,84002.0
2023-04-18 12:55:00,34.88,34.93,34.87,34.91,51221.0,31.3166,31.3615,31.3076,31.3435,51221.0
2023-04-18 13:00:00,34.91,35.02,34.9,35.02,82434.0,31.3435,31.4423,31.3345,31.4423,82434.0
2023-04-18 13:05:00,35.02,35.06,34.98,35.0,177910.0,31.4423,31.4782,31.4063,31.4243,177910.0
2023-04-18 13:10:00,34.99,35.06,34.99,35.01,267020.0,31.4153,31.4782,31.4153,31.4333,267020.0
2023-04-18 13:15:00,35.02,35.03,34.97,35.0,142067.0,31.4423,31.4512,31.3974,31.4243,142067.0
2023-04-18 13:20:00,35.01,35.02,34.98,34.98,59731.0,31.4333,31.4423,31.4063,31.4063,59731.0
2023-04-18 13:25:00,34.98,35.02,34.96,34.98,116387.0,31.4063,31.4423,31.3884,31.4063,116387.0
2023-04-18 13:30:00,34.98,35.0,34.94,34.98,73434.0,31.4063,31.4243,31.3704,31.4063,73434.0
2023-04-18 13:35:00,34.98,34.99,34.91,34.93,229896.0,31.4063,31.4153,31.3435,31.3615,229896.0
2023-04-18 13:40:00,34.93,34.93,34.88,34.92,177480.0,31.3615,31.3615,31.3166,31.3525,177480.0
2023-04-18 13:45:00,34.92,35.02,34.92,35.02,139993.0,31.3525,31.4423,31.3525,31.4423,139993.0
2023-04-18 13:50:00,35.02,35.03,34.95,34.97,138051.0,31.4423,31.4512,31.3794,31.3974,138051.0
2023-04-18 13:55:00,34.98,35.0,34.94,34.95,182806.0,31.4063,31.4243,31.3704,31.3794,182806.0
2023-04-18 14:00:00,34.95,35.02,34.94,34.97,226781.0,31.3794,31.4423,31.3704,31.3974,226781.0
2023-04-18 14:05:00,34.97,34.98,34.92,34.95,104293.0,31.3974,31.4063,31.3525,31.3794,104293.0
2023-04-18 14:10:00,34.95,34.98,34.92,34.95,117000.0,31.3794,31.4063,31.3525,31.3794,117000.0
2023-04-18 14:15:00,34.94,34.97,34.9,34.93,154488.0,31.3704,31.3974,31.3345,31.3615,154488.0
2023-04-18 14:20:00,34.94,34.95,34.89,34.93,119230.0,31.3704,31.3794,31.3255,31.3615,119230.0
2023-04-18 14:25:00,34.93,34.93,34.89,34.9,94483.0,31.3615,31.3615,31.3255,31.3345,94483.0
2023-04-18 14:30:00,34.9,34.93,34.89,34.91,95247.0,31.3345,31.3615,31.3255,31.3435,95247.0
2023-04-18 14:35:00,34.92,34.99,34.92,34.95,59856.0,31.3525,31.4153,31.3525,31.3794,59856.0
2023-04-18 14:40:00,34.95,34.96,34.9,34.94,121163.0,31.3794,31.3884,31.3345,31.3704,121163.0
2023-04-18 14:45:00,34.94,34.97,34.86,34.97,131990.0,31.3704,31.3974,31.2986,31.3974,131990.0
2023-04-18 14:50:00,34.96,34.97,34.92,34.93,101315.0,31.3884,31.3974,31.3525,31.3615,101315.0
2023-04-18 14:55:00,34.93,34.96,34.92,34.95,95131.0,31.3615,31.3884,31.3525,31.3794,95131.0
2023-04-18 15:00:00,34.96,35.02,34.95,35.02,89412.0,31.3884,31.4423,31.3794,31.4423,89412.0
2023-04-18 15:05:00,35.02,35.02,34.98,35.01,111390.0,31.4423,31.4423,31.4063,31.4333,111390.0
2023-04-18 15:10:00,35.02,35.09,35.01,35.08,217313.0,31.4423,31.5051,31.4333,31.4961,217313.0
2023-04-18 15:15:00,35.07,35.1,35.05,35.09,150452.0,31.4872,31.5141,31.4692,31.5051,150452.0
2023-04-18 15:20:00,35.08,35.09,35.03,35.06,92837.0,31.4961,31.5051,31.4512,31.4782,92837.0
2023-04-18 15:25:00,35.05,35.07,35.02,35.06,165611.0,31.4692,31.4872,31.4423,31.4782,165611.0
2023-04-18 15:30:00,35.07,35.09,35.04,35.06,162102.0,31.4872,31.5051,31.4602,31.4782,162102.0
2023-04-18 15:35:00,35.07,35.11,35.05,35.08,336970.0,31.4872,31.5231,31.4692,31.4961,336970.0
2023-04-18 15:40:00,35.08,35.14,35.06,35.08,252778.0,31.4961,31.55,31.4782,31.4961,252778.0
2023-04-18 15:45:00,35.08,35.08,35.05,35.07,425416.0,31.4961,31.4961,31.4692,31.4872,425416.0
2023-04-18 15:50:00,35.08,35.21,35.04,35.21,735953.0,31.4961,31.6128,31.4602,31.6128,735953.0
2023-04-18 15:55:00,35.2,35.25,35.17,35.18,1051673.0,31.6039,31.6488,31.5769,31.5859,1051673.0
2023-04-19 09:30:00,35.51,36.12,35.2,35.78,760760.0,31.8822,32.4299,31.6039,32.1246,760760.0
2023-04-19 09:35:00,35.79,35.96,35.37,35.4,521545.0,32.1336,32.2862,31.7565,31.7834,521545.0
2023-04-19 09:40:00,35.4,35.56,35.14,35.49,493120.0,31.7834,31.9271,31.55,31.8642,493120.0
2023-04-19 09:45:00,35.48,35.67,35.27,35.46,294817.0,31.8553,32.0259,31.6667,31.8373,294817.0
2023-04-19 09:50:00,35.47,35.53,35.29,35.37,221736.0,31.8463,31.9002,31.6847,31.7565,221736.0
2023-04-19 09:55:00,35.35,35.37,34.94,35.0,454798.0,31.7385,31.7565,31.3704,31.4243,454798.0
2023-04-19 10:00:00,35.01,35.09,34.9,34.92,331664.0,31.4333,31.5051,31.3345,31.3525,331664.0
2023-04-19 10:05:00,34.91,35.21,34.84,35.2,299975.0,31.3435,31.6128,31.2806,31.6039,299975.0
2023-04-19 10:10:00,35.2,35.26,35.04,35.25,254247.0,31.6039,31.6577,31.4602,31.6488,254247.0
2023-04-19 10:15:00,35.25,35.36,35.18,35.33,338969.0,31.6488,31.7475,31.5859,31.7206,338969.0
2023-04-19 10:20:00,35.33,35.59,35.32,35.43,354700.0,31.7206,31.954,31.7116,31.8104,354700.0
2023-04-19 10:25:00,35.43,35.52,35.25,35.3,252649.0,31.8104,31.8912,31.6488,31.6937,252649.0
2023-04-19 10:30:00,35.3,35.31,35.12,35.2,244883.0,31.6937,31.7026,31.532,31.6039,244883.0
2023-04-19 10:35:00,35.2,35.31,35.07,35.13,240857.0,31.6039,31.7026,31.4872,31.541,240857.0
2023-04-19 10:40:00,35.12,35.14,34.94,34.98,296157.0,31.532,31.55,31.3704,31.4063,296157.0
2023-04-19 10:45:00,34.99,35.19,34.97,35.08,300251.0,31.4153,31.5949,31.3974,31.4961,300251.0
2023-04-19 10:50:00,35.08,35.24,35.06,35.15,289955.0,31.4961,31.6398,31.4782,31.559,289955.0
2023-04-19 10:55:00,35.15,35.27,35.1,35.14,402713.0,31.559,31.6667,31.5141,31.55,402713.0
2023-04-19 11:00:00,35.15,35.21,35.0,35.01,234065.0,31.559,31.6128,31.4243,31.4333,234065.0
2023-04-19 11:05:00,35.01,35.03,34.7,34.82,330234.0,31.4333,31.4512,31.155,31.2627,330234.0
2023-04-19 11:10:00,34.82,35.0,34.8,35.0,264891.0,31.2627,31.4243,31.2447,31.4243,264891.0
2023-04-19 11:15:00,34.98,35.0,34.89,34.97,135131.0,31.4063,31.4243,31.3255,31.3974,135131.0
2023-04-19 11:20:00,34.97,34.98,34.85,34.91,137227.0,31.3974,31.4063,31.2896,31.3435,137227.0
2023-04-19 11:25:00,34.91,35.0,34.85,34.93,151418.0,31.3435,31.4243,31.2896,31.3615,151418.0
2023-04-19 11:30:00,34.93,34.96,34.79,34.8,269693.0,31.3615,31.3884,31.2358,31.2447,269693.0
2023-04-19 11:35:00,34.8,34.81,34.69,34.8,246989.0,31.2447,31.2537,31.146,31.2447,246989.0
2023-04-19 11:40:00,34.81,34.87,34.77,34.82,143184.0,31.2537,31.3076,31.2178,31.2627,143184.0
2023-04-19 11:45:00,34.82,34.85,34.75,34.83,98979.0,31.2627,31.2896,31.1998,31.2717,98979.0
2023-04-19 11:50:00,34.84,34.86,34.79,34.82,121847.0,31.2806,31.2986,31.2358,31.2627,121847.0
2023-04-19 11:55:00,34.82,34.86,34.75,34.75,158644.0,31.2627,31.2986,31.1998,31.1998,158644.0
2023-04-19 12:00:00,34.75,34.93,34.73,34.86,155808.0,31.1998,31.3615,31.1819,31.2986,155808.0
2023-04-19 12:05:00,34.86,34.88,34.8,34.83,113348.0,31.2986,31.3166,31.2447,31.2717,113348.0
2023-04-19 12:10:00,34.84,34.9,34.83,34.84,93717.0,31.2806,31.3345,31.2717,31.2806,93717.0
2023-04-19 12:15:00,34.84,35.01,34.84,35.01,138672.0,31.2806,31.4333,31.2806,31.4333,138672.0
2023-04-19 12:20:00,35.02,35.03,34.89,34.89,99745.0,31.4423,31.4512,31.3255,31.3255,99745.0
2023-04-19 12:25:00,34.89,34.98,34.87,34.92,223677.0,31.3255,31.4063,31.3076,31.3525,223677.0
2023-04-19 12:30:00,34.91,34.97,34.87,34.92,196812.0,31.3435,31.3974,31.3076,31.3525,196812.0
2023-04-19 12:35:00,34.93,34.93,34.75,34.76,132424.0,31.3615,31.3615,31.1998,31.2088,132424.0
2023-04-19 12:40:00,34.75,34.9,34.75,34.85,104066.0,31.1998,31.3345,31.1998,31.2896,104066.0
2023-04-19 12:45:00,34.86,34.91,34.81,34.91,181770.0,31.2986,31.3435,31.2537,31.3435,181770.0
2023-04-19 12:50:00,34.91,35.02,34.9,35.02,114690.0,31.3435,31.4423,31.3345,31.4423,114690.0
2023-04-19 12:55:00,35.02,35.1,34.98,35.09,123452.0,31.4423,31.5141,31.4063,31.5051,123452.0
2023-04-19 13:00:00,35.09,35.23,35.08,35.18,155197.0,31.5051,31.6308,31.4961,31.5859,155197.0
2023-04-19 13:05:00,35.19,35.29,35.17,35.25,131733.0,31.5949,31.6847,31.5769,31.6488,131733.0
2023-04-19 13:10:00,35.26,35.27,35.2,35.2,114697.0,31.6577,31.6667,31.6039,31.6039,114697.0
2023-04-19 13:15:00,35.2,35.27,35.1,35.11,116214.0,31.6039,31.6667,31.5141,31.5231,116214.0
2023-04-19 13:20:00,35.1,35.17,35.07,35.16,106185.0,31.5141,31.5769,31.4872,31.568,106185.0
2023-04-19 13:25:00,35.16,35.23,35.16,35.16,121244.0,31.568,31.6308,31.568,31.568,121244.0
2023-04-19 13:30:00,35.16,35.16,35.09,35.13,77234.0,31.568,31.568,31.5051,31.541,77234.0
2023-04-19 13:35:00,35.13,35.19,35.12,35.19,50797.0,31.541,31.5949,31.532,31.5949,50797.0
2023-04-19 13:40:00,35.19,35.25,35.12,35.24,74622.0,31.5949,31.6488,31.532,31.6398,74622.0
2023-04-19 13:45:00,35.25,35.32,35.24,35.29,75901.0,31.6488,31.7116,31.6398,31.6847,75901.0
2023-04-19 13:50:00,35.29,35.38,35.28,35.34,79832.0,31.6847,31.7655,31.6757,31.7296,79832.0
2023-04-19 13:55:00,35.34,35.38,35.3,35.37,72648.0,31.7296,31.7655,31.6937,31.7565,72648.0
2023-04-19 14:00:00,35.37,35.46,35.37,35.44,230626.0,31.7565,31.8373,31.7565,31.8194,230626.0
2023-04-19 14:05:00,35.44,35.58,35.43,35.52,170512.0,31.8194,31.945,31.8104,31.8912,170512.0
2023-04-19 14:10:00,35.52,35.6,35.5,35.55,105341.0,31.8912,31.963,31.8732,31.9181,105341.0
2023-04-19 14:15:00,35.55,35.59,35.53,35.57,107901.0,31.9181,31.954,31.9002,31.9361,107901.0
2023-04-19 14:20:00,35.59,35.64,35.57,35.63,75571.0,31.954,31.9989,31.9361,31.9899,75571.0
2023-04-19 14:25:00,35.64,35.68,35.61,35.67,73513.0,31.9989,32.0348,31.972,32.0259,73513.0
2023-04-19 14:30:00,35.68,35.71,35.64,35.7,117284.0,32.0348,32.0618,31.9989,32.0528,117284.0
2023-04-19 14:35:00,35.7,35.74,35.6,35.65,417195.0,32.0528,32.0887,31.963,32.0079,417195.0
2023-04-19 14:40:00,35.65,35.69,35.56,35.59,91033.0,32.0079,32.0438,31.9271,31.954,91033.0
2023-04-19 14:45:00,35.59,35.71,35.57,35.69,91735.0,31.954,32.0618,31.9361,32.0438,91735.0
2023-04-19 14:50:00,35.68,35.79,35.67,35.73,98397.0,32.0348,32.1336,32.0259,32.0797,98397.0
2023-04-19 14:55:00,35.73,35.74,35.69,35.7,199318.0,32.0797,32.0887,32.0438,32.0528,199318.0
2023-04-19 15:00:00,35.7,35.83,35.7,35.82,162658.0,32.0528,32.1695,32.0528,32.1605,162658.0
2023-04-19 15:05:00,35.82,35.94,35.81,35.92,204261.0,32.1605,32.2683,32.1515,32.2503,204261.0
2023-04-19 15:10:00,35.92,35.96,35.88,35.95,289656.0,32.2503,32.2862,32.2144,32.2772,289656.0
2023-04-19 15:15:00,35.94,36.0,35.87,35.91,283819.0,32.2683,32.3221,32.2054,32.2413,283819.0
2023-04-19 15:20:00,35.91,35.92,35.81,35.91,191199.0,32.2413,32.2503,32.1515,32.2413,191199.0
2023-04-19 15:25:00,35.91,36.03,35.88,36.01,236777.0,32.2413,32.3491,32.2144,32.3311,236777.0
2023-04-19 15:30:00,36.0,36.05,35.92,35.94,198275.0,32.3221,32.367,32.2503,32.2683,198275.0
2023-04-19 15:35:00,35.94,35.94,35.84,35.88,124022.0,32.2683,32.2683,32.1785,32.2144,124022.0
2023-04-19 15:40:00,35.88,35.96,35.85,35.91,203252.0,32.2144,32.2862,32.1875,32.2413,203252.0
2023-04-19 15:45:00,35.91,35.95,35.84,35.9,330354.0,32.2413,32.2772,32.1785,32.2324,330354.0
2023-04-19 15:50:00,35.9,35.94,35.86,35.91,186787.0,32.2324,32.2683,32.1964,32.2413,186787.0
2023-04-19 15:55:00,35.91,36.03,35.87,36.0,662006.0,32.2413,32.3491,32.2054,32.3221,662006.0
2023-04-20 09:30:00,35.45,35.45,34.88,35.0,502588.0,31.8283,31.8283,31.3166,31.4243,502588.0
2023-04-20 09:35:00,35.0,35.09,34.8,34.81,317795.0,31.4243,31.5051,31.2447,31.2537,317795.0
2023-04-20 09:40:00,34.81,34.84,34.65,34.66,351182.0,31.2537,31.2806,31.1101,31.119,351182.0
2023-04-20 09:45:00,34.67,34.79,34.64,34.71,430874.0,31.128,31.2358,31.1011,31.1639,430874.0
2023-04-20 09:50:00,34.71,34.82,34.64,34.7,459811.0,31.1639,31.2627,31.1011,31.155,459811.0
2023-04-20 09:55:00,34.7,34.71,34.57,34.7,269650.0,31.155,31.1639,31.0382,31.155,269650.0
2023-04-20 10:00:00,34.7,34.74,34.45,34.46,375195.0,31.155,31.1909,30.9305,30.9395,375195.0
2023-04-20 10:05:00,34.45,34.46,34.18,34.22,359397.0,30.9305,30.9395,30.6881,30.724,359397.0
2023-04-20 10:10:00,34.22,34.41,34.18,34.38,430668.0,30.724,30.8946,30.6881,30.8676,430668.0
2023-04-20 10:15:00,34.38,34.4,34.25,34.29,245490.0,30.8676,30.8856,30.7509,30.7868,245490.0
2023-04-20 10:20:00,34.3,34.33,34.14,34.18,493662.0,30.7958,30.8228,30.6522,30.6881,493662.0
2023-04-20 10:25:00,34.19,34.32,34.18,34.27,221492.0,30.6971,30.8138,30.6881,30.7689,221492.0
2023-04-20 10:30:00,34.27,34.42,34.24,34.39,206625.0,30.7689,30.9036,30.7419,30.8766,206625.0
2023-04-20 10:35:00,34.39,34.46,34.27,34.39,240875.0,30.8766,30.9395,30.7689,30.8766,240875.0
2023-04-20 10:40:00,34.39,34.42,34.28,34.29,144074.0,30.8766,30.9036,30.7779,30.7868,144074.0
2023-04-20 10:45:00,34.29,34.39,34.27,34.35,214984.0,30.7868,30.8766,30.7689,30.8407,214984.0
2023-04-20 10:50:00,34.35,34.36,34.26,34.28,96778.0,30.8407,30.8497,30.7599,30.7779,96778.0
2023-04-20 10:55:00,34.29,34.4,34.25,34.39,116430.0,30.7868,30.8856,30.7509,30.8766,116430.0
2023-04-20 11:00:00,34.39,34.4,34.3,34.33,83522.0,30.8766,30.8856,30.7958,30.8228,83522.0
2023-04-20 11:05:00,34.33,34.41,34.32,34.35,231644.0,30.8228,30.8946,30.8138,30.8407,231644.0
2023-04-20 11:10:00,34.36,34.44,34.35,34.44,132914.0,30.8497,30.9215,30.8407,30.9215,132914.0
2023-04-20 11:15:00,34.43,34.44,34.33,34.34,215211.0,30.9125,30.9215,30.8228,30.8317,215211.0
2023-04-20 11:20:00,34.34,34.35,34.27,34.28,130555.0,30.8317,30.8407,30.7689,30.7779,130555.0
2023-04-20 11:25:00,34.28,34.33,34.24,34.24,110962.0,30.7779,30.8228,30.7419,30.7419,110962.0
2023-04-20 11:30:00,34.24,34.27,34.17,34.18,121899.0,30.7419,30.7689,30.6791,30.6881,121899.0
2023-04-20 11:35:00,34.18,34.21,34.13,34.2,186527.0,30.6881,30.715,30.6432,30.706,186527.0
2023-04-20 11:40:00,34.2,34.32,34.16,34.29,154599.0,30.706,30.8138,30.6701,30.7868,154599.0
2023-04-20 11:45:00,34.3,34.39,34.28,34.39,1239870.0,30.7958,30.8766,30.7779,30.8766,1239870.0
2023-04-20 11:50:00,34.39,34.58,34.36,34.5,388545.0,30.8766,31.0472,30.8497,30.9754,388545.0
2023-04-20 11:55:00,34.5,34.53,34.44,34.46,197631.0,30.9754,31.0023,30.9215,30.9395,197631.0
2023-04-20 12:00:00,34.47,34.48,34.38,34.41,138718.0,30.9484,30.9574,30.8676,30.8946,138718.0
2023-04-20 12:05:00,34.41,34.41,34.32,34.4,82163.0,30.8946,30.8946,30.8138,30.8856,82163.0
2023-04-20 12:10:00,34.4,34.58,34.39,34.58,242969.0,30.8856,31.0472,30.8766,31.0472,242969.0
2023-04-20 12:15:00,34.57,34.66,34.51,34.65,305466.0,31.0382,31.119,30.9844,31.1101,305466.0
2023-04-20 12:20:00,34.66,34.68,34.54,34.58,294002.0,31.119,31.137,31.0113,31.0472,294002.0
2023-04-20 12:25:00,34.58,34.62,34.52,34.62,160340.0,31.0472,31.0831,30.9933,31.0831,160340.0
2023-04-20 12:30:00,34.62,34.62,34.49,34.5,149781.0,31.0831,31.0831,30.9664,30.9754,149781.0
2023-04-20 12:35:00,34.5,34.52,34.48,34.5,69127.0,30.9754,30.9933,30.9574,30.9754,69127.0
2023-04-20 12:40:00,34.5,34.59,34.49,34.59,63885.0,30.9754,31.0562,30.9664,31.0562,63885.0
2023-04-20 12:45:00,34.59,34.66,34.57,34.66,116693.0,31.0562,31.119,31.0382,31.119,116693.0
2023-04-20 12:50:00,34.66,34.76,34.65,34.74,174681.0,31.119,31.2088,31.1101,31.1909,174681.0
2023-04-20 12:55:00,34.75,34.78,34.7,34.77,209846.0,31.1998,31.2268,31.155,31.2178,209846.0
2023-04-20 13:00:00,34.76,34.79,34.76,34.79,177652.0,31.2088,31.2358,31.2088,31.2358,177652.0
2023-04-20 13:05:00,34.78,34.82,34.74,34.8,163532.0,31.2268,31.2627,31.1909,31.2447,163532.0
2023-04-20 13:10:00,34.8,34.83,34.77,34.83,100380.0,31.2447,31.2717,31.2178,31.2717,100380.0
2023-04-20 13:15:00,34.82,34.84,34.76,34.77,94539.0,31.2627,31.2806,31.2088,31.2178,94539.0
2023-04-20 13:20:00,34.77,34.78,34.64,34.67,77057.0,31.2178,31.2268,31.1011,31.128,77057.0
2023-04-20 13:25:00,34.67,34.69,34.61,34.66,104838.0,31.128,31.146,31.0741,31.119,104838.0
2023-04-20 13:30:00,34.67,34.7,34.66,34.69,72834.0,31.128,31.155,31.119,31.146,72834.0
2023-04-20 13:35:00,34.69,34.74,34.66,34.73,109900.0,31.146,31.1909,31.119,31.1819,109900.0
2023-04-20 13:40:00,34.73,34.75,34.71,34.72,85608.0,31.1819,31.1998,31.1639,31.1729,85608.0
2023-04-20 13:45:00,34.72,34.73,34.7,34.72,106745.0,31.1729,31.1819,31.155,31.1729,106745.0
2023-04-20 13:50:00,34.72,34.86,34.71,34.84,133754.0,31.1729,31.2986,31.1639,31.2806,133754.0
2023-04-20 13:55:00,34.84,34.89,34.8,34.84,144466.0,31.2806,31.3255,31.2447,31.2806,144466.0
2023-04-20 14:00:00,34.84,34.92,34.83,34.9,135933.0,31.2806,31.3525,31.2717,31.3345,135933.0
2023-04-20 14:05:00,34.9,34.96,34.86,34.95,141261.0,31.3345,31.3884,31.2986,31.3794,141261.0
2023-04-20 14:10:00,34.95,35.03,34.95,35.02,204755.0,31.3794,31.4512,31.3794,31.4423,204755.0
2023-04-20 14:15:00,35.03,35.07,35.01,35.05,183533.0,31.4512,31.4872,31.4333,31.4692,183533.0
2023-04-20 14:20:00,35.04,35.05,34.95,34.96,219189.0,31.4602,31.4692,31.3794,31.3884,219189.0
2023-04-20 14:25:00,34.96,35.0,34.93,34.94,100074.0,31.3884,31.4243,31.3615,31.3704,100074.0
2023-04-20 14:30:00,34.94,35.02,34.91,35.01,167091.0,31.3704,31.4423,31.3435,31.4333,167091.0
2023-04-20 14:35:00,35.01,35.02,34.93,34.97,221698.0,31.4333,31.4423,31.3615,31.3974,221698.0
2023-04-20 14:40:00,34.97,34.98,34.86,34.88,128656.0,31.3974,31.4063,31.2986,31.3166,128656.0
2023-04-20 14:45:00,34.88,34.91,34.83,34.86,93889.0,31.3166,31.3435,31.2717,31.2986,93889.0
2023-04-20 14:50:00,34.86,34.91,34.85,34.88,86848.0,31.2986,31.3435,31.2896,31.3166,86848.0
2023-04-20 14:55:00,34.88,34.9,34.82,34.86,112758.0,31.3166,31.3345,31.2627,31.2986,112758.0
2023-04-20 15:00:00,34.85,34.92,34.83,34.84,97028.0,31.2896,31.3525,31.2717,31.2806,97028.0
2023-04-20 15:05:00,34.84,34.86,34.78,34.81,131963.0,31.2806,31.2986,31.2268,31.2537,131963.0
2023-04-20 15:10:00,34.8,34.82,34.72,34.73,142907.0,31.2447,31.2627,31.1729,31.1819,142907.0
2023-04-20 15:15:00,34.74,34.74,34.67,34.68,119153.0,31.1909,31.1909,31.128,31.137,119153.0
2023-04-20 15:20:00,34.68,34.72,34.65,34.67,155153.0,31.137,31.1729,31.1101,31.128,155153.0
2023-04-20 15:25:00,34.68,34.72,34.66,34.69,130579.0,31.137,31.1729,31.119,31.146,130579.0
2023-04-20 15:30:00,34.7,34.76,34.68,34.7,243195.0,31.155,31.2088,31.137,31.155,243195.0
2023-04-20 15:35:00,34.69,34.74,34.67,34.73,154253.0,31.146,31.1909,31.128,31.1819,154253.0
2023-04-20 15:40:00,34.73,34.74,34.66,34.67,272624.0,31.1819,31.1909,31.119,31.128,272624.0
2023-04-20 15:45:00,34.67,34.68,34.61,34.66,293368.0,31.128,31.137,31.0741,31.119,293368.0
2023-04-20 15:50:00,34.66,34.72,34.63,34.72,525638.0,31.119,31.1729,31.0921,31.1729,525638.0
2023-04-20 15:55:00,34.72,34.78,34.71,34.78,903716.0,31.1729,31.2268,31.1639,31.2268,903716.0
2023-04-21 09:30:00,34.29,34.34,33.78,34.03,977908.0,30.7868,30.8317,30.3289,30.5534,977908.0
2023-04-21 09:35:00,34.01,34.07,33.88,33.91,329581.0,30.5354,30.5893,30.4187,30.4457,329581.0
2023-04-21 09:40:00,33.91,33.94,33.8,33.9,186430.0,30.4457,30.4726,30.3469,30.4367,186430.0
2023-04-21 09:45:00,33.92,34.07,33.9,34.06,252034.0,30.4546,30.5893,30.4367,30.5803,252034.0
2023-04-21 09:50:00,34.06,34.16,33.98,34.09,277828.0,30.5803,30.6701,30.5085,30.6073,277828.0
2023-04-21 09:55:00,34.1,34.13,33.96,33.96,185576.0,30.6162,30.6432,30.4906,30.4906,185576.0
2023-04-21 10:00:00,33.97,33.98,33.72,33.82,435076.0,30.4995,30.5085,30.2751,30.3649,435076.0
2023-04-21 10:05:00,33.82,33.85,33.72,33.73,485342.0,30.3649,30.3918,30.2751,30.284,485342.0
2023-04-21 10:10:00,33.73,33.8,33.68,33.7,462244.0,30.284,30.3469,30.2392,30.2571,462244.0
2023-04-21 10:15:00,33.69,33.73,33.61,33.7,348261.0,30.2481,30.284,30.1763,30.2571,348261.0
2023-04-21 10:20:00,33.69,33.77,33.67,33.68,285146.0,30.2481,30.32,30.2302,30.2392,285146.0
2023-04-21 10:25:00,33.68,33.73,33.65,33.65,278250.0,30.2392,30.284,30.2122,30.2122,278250.0
2023-04-21 10:30:00,33.65,33.72,33.63,33.68,515052.0,30.2122,30.2751,30.1943,30.2392,515052.0
2023-04-21 10:35:00,33.68,33.68,33.53,33.53,445238.0,30.2392,30.2392,30.1045,30.1045,445238.0
2023-04-21 10:40:00,33.53,33.55,33.23,33.25,954095.0,30.1045,30.1224,29.8351,29.8531,954095.0
2023-04-21 10:45:00,33.25,33.25,32.98,33.05,1098997.0,29.8531,29.8531,29.6107,29.6735,1098997.0
2023-04-21 10:50:00,33.06,33.2,32.94,33.09,1066962.0,29.6825,29.8082,29.5748,29.7094,1066962.0
2023-04-21 10:55:00,33.09,33.11,32.86,32.96,618786.0,29.7094,29.7274,29.5029,29.5927,618786.0
2023-04-21 11:00:00,32.95,33.01,32.9,32.97,393817.0,29.5837,29.6376,29.5388,29.6017,393817.0
2023-04-21 11:05:00,32.97,33.11,32.9,32.98,507029.0,29.6017,29.7274,29.5388,29.6107,507029.0
2023-04-21 11:10:00,32.98,32.99,32.79,32.83,442925.0,29.6107,29.6196,29.4401,29.476,442925.0
2023-04-21 11:15:00,32.81,32.94,32.79,32.84,348030.0,29.458,29.5748,29.4401,29.485,348030.0
2023-04-21 11:20:00,32.83,32.88,32.68,32.7,355372.0,29.476,29.5209,29.3413,29.3593,355372.0
2023-04-21 11:25:00,32.7,32.74,32.61,32.72,562523.0,29.3593,29.3952,29.2785,29.3772,562523.0
2023-04-21 11:30:00,32.73,32.98,32.71,32.96,338918.0,29.3862,29.6107,29.3683,29.5927,338918.0
2023-04-21 11:35:00,32.97,33.01,32.9,33.0,337340.0,29.6017,29.6376,29.5388,29.6286,337340.0
2023-04-21 11:40:00,33.0,33.11,33.0,33.09,205116.0,29.6286,29.7274,29.6286,29.7094,205116.0
2023-04-21 11:45:00,33.1,33.15,33.09,33.09,292480.0,29.7184,29.7633,29.7094,29.7094,292480.0
2023-04-21 11:50:00,33.09,33.16,33.02,33.06,224302.0,29.7094,29.7723,29.6466,29.6825,224302.0
2023-04-21 11:55:00,33.07,33.19,33.06,33.13,141708.0,29.6915,29.7992,29.6825,29.7453,141708.0
2023-04-21 12:00:00,33.13,33.19,33.11,33.18,140482.0,29.7453,29.7992,29.7274,29.7902,140482.0
2023-04-21 12:05:00,33.18,33.22,33.04,33.04,266053.0,29.7902,29.8262,29.6645,29.6645,266053.0
2023-04-21 12:10:00,33.04,33.15,33.02,33.09,131933.0,29.6645,29.7633,29.6466,29.7094,131933.0
2023-04-21 12:15:00,33.1,33.18,33.08,33.18,122234.0,29.7184,29.7902,29.7005,29.7902,122234.0
2023-04-21 12:20:00,33.18,33.18,33.13,33.16,97813.0,29.7902,29.7902,29.7453,29.7723,97813.0
2023-04-21 12:25:00,33.16,33.21,33.15,33.19,112881.0,29.7723,29.8172,29.7633,29.7992,112881.0
2023-04-21 12:30:00,33.18,33.2,33.14,33.19,102170.0,29.7902,29.8082,29.7543,29.7992,102170.0
2023-04-21 12:35:00,33.19,33.27,33.18,33.25,121471.0,29.7992,29.871,29.7902,29.8531,121471.0
2023-04-21 12:40:00,33.25,33.31,33.23,33.3,171572.0,29.8531,29.907,29.8351,29.898,171572.0
2023-04-21 12:45:00,33.3,33.33,33.29,33.31,163612.0,29.898,29.9249,29.889,29.907,163612.0
2023-04-21 12:50:00,33.32,33.36,33.31,33.36,255911.0,29.9159,29.9518,29.907,29.9518,255911.0
2023-04-21 12:55:00,33.36,33.37,33.31,33.36,164553.0,29.9518,29.9608,29.907,29.9518,164553.0
2023-04-21 13:00:00,33.37,33.38,33.35,33.36,153961.0,29.9608,29.9698,29.9429,29.9518,153961.0
2023-04-21 13:05:00,33.37,33.44,33.35,33.37,441415.0,29.9608,30.0237,29.9429,29.9608,441415.0
2023-04-21 13:10:00,33.37,33.4,33.35,33.37,141230.0,29.9608,29.9878,29.9429,29.9608,141230.0
2023-04-21 13:15:00,33.37,33.39,33.35,33.36,240608.0,29.9608,29.9788,29.9429,29.9518,240608.0
2023-04-21 13:20:00,33.36,33.46,33.35,33.44,287524.0,29.9518,30.0416,29.9429,30.0237,287524.0
2023-04-21 13:25:00,33.45,33.45,33.38,33.4,255352.0,30.0327,30.0327,29.9698,29.9878,255352.0
2023-04-21 13:30:00,33.41,33.43,33.37,33.4,250125.0,29.9967,30.0147,29.9608,29.9878,250125.0
2023-04-21 13:35:00,33.41,33.44,33.39,33.4,127434.0,29.9967,30.0237,29.9788,29.9878,127434.0
2023-04-21 13:40:00,33.4,33.43,33.39,33.4,118482.0,29.9878,30.0147,29.9788,29.9878,118482.0
2023-04-21 13:45:00,33.39,33.41,33.32,33.32,488712.0,29.9788,29.9967,29.9159,29.9159,488712.0
2023-04-21 13:50:00,33.32,33.34,33.26,33.3,374318.0,29.9159,29.9339,29.8621,29.898,374318.0
2023-04-21 13:55:00,33.3,33.4,33.28,33.4,125144.0,29.898,29.9878,29.88,29.9878,125144.0
2023-04-21 14:00:00,33.4,33.41,33.35,33.37,128309.0,29.9878,29.9967,29.9429,29.9608,128309.0
2023-04-21 14:05:00,33.38,33.41,33.35,33.37,102580.0,29.9698,29.9967,29.9429,29.9608,102580.0
2023-04-21 14:10:00,33.36,33.42,33.36,33.39,212243.0,29.9518,30.0057,29.9518,29.9788,212243.0
2023-04-21 14:15:00,33.4,33.4,33.35,33.37,125513.0,29.9878,29.9878,29.9429,29.9608,125513.0
2023-04-21 14:20:00,33.37,33.42,33.35,33.38,127648.0,29.9608,30.0057,29.9429,29.9698,127648.0
2023-04-21 14:25:00,33.38,33.41,33.36,33.38,185618.0,29.9698,29.9967,29.9518,29.9698,185618.0
2023-04-21 14:30:00,33.39,33.41,33.36,33.39,131519.0,29.9788,29.9967,29.9518,29.9788,131519.0
2023-04-21 14:35:00,33.39,33.41,33.37,33.41,151227.0,29.9788,29.9967,29.9608,29.9967,151227.0
2023-04-21 14:40:00,33.41,33.44,33.4,33.41,141497.0,29.9967,30.0237,29.9878,29.9967,141497.0
2023-04-21 14:45:00,33.42,33.45,33.41,33.44,74788.0,30.0057,30.0327,29.9967,30.0237,74788.0
2023-04-21 14:50:00,33.45,33.54,33.44,33.51,145177.0,30.0327,30.1135,30.0237,30.0865,145177.0
2023-04-21 14:55:00,33.51,33.54,33.49,33.54,116047.0,30.0865,30.1135,30.0686,30.1135,116047.0
2023-04-21 15:00:00,33.54,33.58,33.52,33.58,154879.0,30.1135,30.1494,30.0955,30.1494,154879.0
2023-04-21 15:05:00,33.58,33.63,33.51,33.55,217265.0,30.1494,30.1943,30.0865,30.1224,217265.0
2023-04-21 15:10:00,33.55,33.57,33.53,33.54,77585.0,30.1224,30.1404,30.1045,30.1135,77585.0
2023-04-21 15:15:00,33.55,33.56,33.49,33.49,173210.0,30.1224,30.1314,30.0686,30.0686,173210.0
2023-04-21 15:20:00,33.49,33.5,33.39,33.41,242113.0,30.0686,30.0775,29.9788,29.9967,242113.0
2023-04-21 15:25:00,33.41,33.46,33.4,33.42,92806.0,29.9967,30.0416,29.9878,30.0057,92806.0
2023-04-21 15:30:00,33.43,33.52,33.4,33.49,220576.0,30.0147,30.0955,29.9878,30.0686,220576.0
2023-04-21 15:35:00,33.49,33.56,33.46,33.51,261829.0,30.0686,30.1314,30.0416,30.0865,261829.0
2023-04-21 15:40:00,33.51,33.55,33.48,33.51,346919.0,30.0865,30.1224,30.0596,30.0865,346919.0
2023-04-21 15:45:00,33.5,33.54,33.46,33.5,457421.0,30.0775,30.1135,30.0416,30.0775,457421.0
2023-04-21 15:50:00,33.5,33.5,33.41,33.48,626594.0,30.0775,30.0775,29.9967,30.0596,626594.0
2023-04-21 15:55:00,33.48,33.58,33.47,33.5,1228073.0,30.0596,30.1494,30.0506,30.0775,1228073.0
2023-04-24 09:30:00,33.27,33.41,33.07,33.16,467983.0,29.871,29.9967,29.6915,29.7723,467983.0
2023-04-24 09:35:00,33.14,33.2,32.98,33.09,316654.0,29.7543,29.8082,29.6107,29.7094,316654.0
2023-04-24 09:40:00,33.09,33.22,32.95,32.96,335543.0,29.7094,29.8262,29.5837,29.5927,335543.0
2023-04-24 09:45:00,32.97,33.03,32.87,33.0,405289.0,29.6017,29.6556,29.5119,29.6286,405289.0
2023-04-24 09:50:00,33.01,33.14,32.97,33.0,232799.0,29.6376,29.7543,29.6017,29.6286,232799.0
2023-04-24 09:55:00,33.01,33.03,32.78,32.82,257389.0,29.6376,29.6556,29.4311,29.467,257389.0
2023-04-24 10:00:00,32.82,32.95,32.78,32.83,493677.0,29.467,29.5837,29.4311,29.476,493677.0
2023-04-24 10:05:00,32.84,32.94,32.82,32.93,228786.0,29.485,29.5748,29.467,29.5658,228786.0
2023-04-24 10:10:00,32.93,33.1,32.91,33.05,241668.0,29.5658,29.7184,29.5478,29.6735,241668.0
2023-04-24 10:15:00,33.06,33.1,32.94,33.09,173898.0,29.6825,29.7184,29.5748,29.7094,173898.0
2023-04-24 10:20:00,33.09,33.1,33.01,33.02,179918.0,29.7094,29.7184,29.6376,29.6466,179918.0
2023-04-24 10:25:00,33.02,33.16,33.0,33.16,210371.0,29.6466,29.7723,29.6286,29.7723,210371.0
2023-04-24 10:30:00,33.16,33.23,33.12,33.19,154471.0,29.7723,29.8351,29.7364,29.7992,154471.0
2023-04-24 10:35:00,33.19,33.23,33.03,33.06,145255.0,29.7992,29.8351,29.6556,29.6825,145255.0
2023-04-24 10:40:00,33.06,33.06,32.87,32.89,153804.0,29.6825,29.6825,29.5119,29.5299,153804.0
2023-04-24 10:45:00,32.88,32.97,32.85,32.97,219871.0,29.5209,29.6017,29.494,29.6017,219871.0
2023-04-24 10:50:00,32.97,33.0,32.93,32.97,147123.0,29.6017,29.6286,29.5658,29.6017,147123.0
2023-04-24 10:55:00,32.96,32.97,32.78,32.8,186624.0,29.5927,29.6017,29.4311,29.4491,186624.0
2023-04-24 11:00:00,32.8,32.9,32.78,32.89,173588.0,29.4491,29.5388,29.4311,29.5299,173588.0
2023-04-24 11:05:00,32.89,32.9,32.78,32.82,225983.0,29.5299,29.5388,29.4311,29.467,225983.0
2023-04-24 11:10:00,32.82,32.82,32.71,32.71,258507.0,29.467,29.467,29.3683,29.3683,258507.0
2023-04-24 11:15:00,32.71,32.74,32.68,32.72,244524.0,29.3683,29.3952,29.3413,29.3772,244524.0
2023-04-24 11:20:00,32.73,32.75,32.69,32.72,182427.0,29.3862,29.4042,29.3503,29.3772,182427.0
2023-04-24 11:25:00,32.72,32.76,32.68,32.7,134018.0,29.3772,29.4131,29.3413,29.3593,134018.0
2023-04-24 11:30:00,32.7,32.73,32.67,32.71,130112.0,29.3593,29.3862,29.3323,29.3683,130112.0
2023-04-24 11:35:00,32.7,32.71,32.55,32.58,280605.0,29.3593,29.3683,29.2246,29.2515,280605.0
2023-04-24 11:40:00,32.59,32.63,32.58,32.62,134977.0,29.2605,29.2964,29.2515,29.2874,134977.0
2023-04-24 11:45:00,32.62,32.73,32.6,32.71,205538.0,29.2874,29.3862,29.2695,29.3683,205538.0
2023-04-24 11:50:00,32.72,32.73,32.65,32.68,73697.0,29.3772,29.3862,29.3144,29.3413,73697.0
2023-04-24 11:55:00,32.68,32.7,32.63,32.64,97746.0,29.3413,29.3593,29.2964,29.3054,97746.0
2023-04-24 12:00:00,32.64,32.66,32.61,32.64,96471.0,29.3054,29.3234,29.2785,29.3054,96471.0
2023-04-24 12:05:00,32.64,32.66,32.61,32.61,75067.0,29.3054,29.3234,29.2785,29.2785,75067.0
2023-04-24 12:10:00,32.62,32.69,32.59,32.68,86237.0,29.2874,29.3503,29.2605,29.3413,86237.0
2023-04-24 12:15:00,32.68,32.82,32.65,32.82,165274.0,29.3413,29.467,29.3144,29.467,165274.0
2023-04-24 12:20:00,32.82,32.91,32.81,32.85,265952.0,29.467,29.5478,29.458,29.494,265952.0
2023-04-24 12:25:00,32.86,32.89,32.84,32.86,94858.0,29.5029,29.5299,29.485,29.5029,94858.0
2023-04-24 12:30:00,32.86,32.92,32.83,32.87,125910.0,29.5029,29.5568,29.476,29.5119,125910.0
2023-04-24 12:35:00,32.87,32.9,32.84,32.84,79996.0,29.5119,29.5388,29.485,29.485,79996.0
2023-04-24 12:40:00,32.85,32.87,32.79,32.81,97823.0,29.494,29.5119,29.4401,29.458,97823.0
2023-04-24 12:45:00,32.81,32.86,32.8,32.83,80540.0,29.458,29.5029,29.4491,29.476,80540.0
2023-04-24 12:50:00,32.84,32.85,32.81,32.83,45354.0,29.485,29.494,29.458,29.476,45354.0
2023-04-24 12:55:00,32.83,32.84,32.8,32.84,85694.0,29.476,29.485,29.4491,29.485,85694.0
2023-04-24 13:00:00,32.84,32.85,32.79,32.84,65309.0,29.485,29.494,29.4401,29.485,65309.0
2023-04-24 13:05:00,32.84,32.86,32.81,32.81,42485.0,29.485,29.5029,29.458,29.458,42485.0
2023-04-24 13:10:00,32.8,32.83,32.79,32.82,84863.0,29.4491,29.476,29.4401,29.467,84863.0
2023-04-24 13:15:00,32.82,32.89,32.8,32.88,103930.0,29.467,29.5299,29.4491,29.5209,103930.0
2023-04-24 13:20:00,32.89,32.9,32.85,32.87,37130.0,29.5299,29.5388,29.494,29.5119,37130.0
2023-04-24 13:25:00,32.88,32.9,32.86,32.9,46824.0,29.5209,29.5388,29.5029,29.5388,46824.0
2023-04-24 13:30:00,32.9,32.94,32.89,32.91,55166.0,29.5388,29.5748,29.5299,29.5478,55166.0
2023-04-24 13:35:00,32.91,32.97,32.9,32.93,102600.0,29.5478,29.6017,29.5388,29.5658,102600.0
2023-04-24 13:40:00,32.93,32.95,32.91,32.91,105888.0,29.5658,29.5837,29.5478,29.5478,105888.0
2023-04-24 13:45:00,32.91,32.97,32.91,32.97,89247.0,29.5478,29.6017,29.5478,29.6017,89247.0
2023-04-24 13:50:00,32.97,33.03,32.94,32.95,210671.0,29.6017,29.6556,29.5748,29.5837,210671.0
2023-04-24 13:55:00,32.95,32.96,32.92,32.93,89709.0,29.5837,29.5927,29.5568,29.5658,89709.0
2023-04-24 14:00:00,32.93,32.94,32.88,32.88,79547.0,29.5658,29.5748,29.5209,29.5209,79547.0
2023-04-24 14:05:00,32.89,32.89,32.81,32.82,103125.0,29.5299,29.5299,29.458,29.467,103125.0
2023-04-24 14:10:00,32.81,32.82,32.75,32.76,78974.0,29.458,29.467,29.4042,29.4131,78974.0
2023-04-24 14:15:00,32.76,32.76,32.67,32.68,160099.0,29.4131,29.4131,29.3323,29.3413,160099.0
2023-04-24 14:20:00,32.68,32.71,32.67,32.68,74081.0,29.3413,29.3683,29.3323,29.3413,74081.0
2023-04-24 14:25:00,32.68,32.71,32.66,32.69,106877.0,29.3413,29.3683,29.3234,29.3503,106877.0
2023-04-24 14:30:00,32.7,32.72,32.65,32.7,114917.0,29.3593,29.3772,29.3144,29.3593,114917.0
2023-04-24 14:35:00,32.7,32.73,32.68,32.68,56556.0,29.3593,29.3862,29.3413,29.3413,56556.0
2023-04-24 14:40:00,32.68,32.69,32.62,32.66,92035.0,29.3413,29.3503,29.2874,29.3234,92035.0
2023-04-24 14:45:00,32.65,32.67,32.65,32.66,64832.0,29.3144,29.3323,29.3144,29.3234,64832.0
2023-04-24 14:50:00,32.66,32.67,32.63,32.64,79498.0,29.3234,29.3323,29.2964,29.3054,79498.0
2023-04-24 14:55:00,32.65,32.65,32.63,32.64,52655.0,29.3144,29.3144,29.2964,29.3054,52655.0
2023-04-24 15:00:00,32.65,32.7,32.64,32.68,131879.0,29.3144,29.3593,29.3054,29.3413,131879.0
2023-04-24 15:05:00,32.67,32.69,32.62,32.66,192789.0,29.3323,29.3503,29.2874,29.3234,192789.0
2023-04-24 15:10:00,32.67,32.7,32.65,32.68,139502.0,29.3323,29.3593,29.3144,29.3413,139502.0
2023-04-24 15:15:00,32.68,32.68,32.63,32.67,187979.0,29.3413,29.3413,29.2964,29.3323,187979.0
2023-04-24 15:20:00,32.67,32.68,32.64,32.65,162594.0,29.3323,29.3413,29.3054,29.3144,162594.0
2023-04-24 15:25:00,32.65,32.74,32.63,32.72,157345.0,29.3144,29.3952,29.2964,29.3772,157345.0
2023-04-24 15:30:00,32.71,32.72,32.64,32.66,169363.0,29.3683,29.3772,29.3054,29.3234,169363.0
2023-04-24 15:35:00,32.66,32.68,32.64,32.65,150451.0,29.3234,29.3413,29.3054,29.3144,150451.0
2023-04-24 15:40:00,32.64,32.66,32.63,32.66,153908.0,29.3054,29.3234,29.2964,29.3234,153908.0
2023-04-24 15:45:00,32.66,32.71,32.64,32.69,215756.0,29.3234,29.3683,29.3054,29.3503,215756.0
2023-04-24 15:50:00,32.69,32.7,32.63,32.7,348074.0,29.3503,29.3593,29.2964,29.3593,348074.0
2023-04-24 15:55:00,32.7,32.8,32.67,32.78,1039005.0,29.3593,29.4491,29.3323,29.4311,1039005.0
2023-04-25 09:30:00,32.4,32.78,32.27,32.78,680207.0,29.0899,29.4311,28.9732,29.4311,680207.0
2023-04-25 09:35:00,32.76,32.94,32.68,32.77,553651.0,29.4131,29.5748,29.3413,29.4221,553651.0
2023-04-25 09:40:00,32.77,32.8,32.63,32.65,210918.0,29.4221,29.4491,29.2964,29.3144,210918.0
2023-04-25 09:45:00,32.65,32.65,32.5,32.55,433641.0,29.3144,29.3144,29.1797,29.2246,433641.0
2023-04-25 09:50:00,32.55,32.72,32.53,32.69,153995.0,29.2246,29.3772,29.2066,29.3503,153995.0
2023-04-25 09:55:00,32.69,32.76,32.66,32.67,130138.0,29.3503,29.4131,29.3234,29.3323,130138.0
2023-04-25 10:00:00,32.66,32.75,32.64,32.67,181325.0,29.3234,29.4042,29.3054,29.3323,181325.0
2023-04-25 10:05:00,32.67,32.71,32.6,32.6,248221.0,29.3323,29.3683,29.2695,29.2695,248221.0
2023-04-25 10:10:00,32.6,32.6,32.38,32.42,328767.0,29.2695,29.2695,29.072,29.1079,328767.0
2023-04-25 10:15:00,32.43,32.48,32.38,32.46,250514.0,29.1169,29.1618,29.072,29.1438,250514.0
2023-04-25 10:20:00,32.47,32.49,32.35,32.4,187901.0,29.1528,29.1707,29.045,29.0899,187901.0
2023-04-25 10:25:00,32.4,32.42,32.35,32.42,228304.0,29.0899,29.1079,29.045,29.1079,228304.0
2023-04-25 10:30:00,32.41,32.42,32.27,32.3,432485.0,29.0989,29.1079,28.9732,29.0001,432485.0
2023-04-25 10:35:00,32.31,32.34,32.26,32.27,246570.0,29.0091,29.0361,28.9642,28.9732,246570.0
2023-04-25 10:40:00,32.27,32.28,32.21,32.21,427141.0,28.9732,28.9822,28.9193,28.9193,427141.0
2023-04-25 10:45:00,32.21,32.26,32.17,32.22,188473.0,28.9193,28.9642,28.8834,28.9283,188473.0
2023-04-25 10:50:00,32.23,32.29,32.22,32.23,164952.0,28.9373,28.9912,28.9283,28.9373,164952.0
2023-04-25 10:55:00,32.23,32.27,32.19,32.26,297950.0,28.9373,28.9732,28.9014,28.9642,297950.0
2023-04-25 11:00:00,32.26,32.29,32.2,32.22,169762.0,28.9642,28.9912,28.9104,28.9283,169762.0
2023-04-25 11:05:00,32.22,32.27,32.21,32.25,152773.0,28.9283,28.9732,28.9193,28.9552,152773.0
2023-04-25 11:10:00,32.24,32.3,32.21,32.27,182765.0,28.9463,29.0001,28.9193,28.9732,182765.0
2023-04-25 11:15:00,32.27,32.28,32.19,32.21,127861.0,28.9732,28.9822,28.9014,28.9193,127861.0
2023-04-25 11:20:00,32.2,32.33,32.2,32.25,245240.0,28.9104,29.0271,28.9104,28.9552,245240.0
2023-04-25 11:25:00,32.26,32.29,32.15,32.15,165583.0,28.9642,28.9912,28.8655,28.8655,165583.0
2023-04-25 11:30:00,32.15,32.16,32.09,32.15,210415.0,28.8655,28.8744,28.8116,28.8655,210415.0
2023-04-25 11:35:00,32.15,32.19,32.13,32.14,210198.0,28.8655,28.9014,28.8475,28.8565,210198.0
2023-04-25 11:40:00,32.14,32.21,32.14,32.2,169107.0,28.8565,28.9193,28.8565,28.9104,169107.0
2023-04-25 11:45:00,32.2,32.28,32.19,32.27,239314.0,28.9104,28.9822,28.9014,28.9732,239314.0
2023-04-25 11:50:00,32.27,32.3,32.2,32.21,115758.0,28.9732,29.0001,28.9104,28.9193,115758.0
2023-04-25 11:55:00,32.2,32.26,32.17,32.25,226478.0,28.9104,28.9642,28.8834,28.9552,226478.0
2023-04-25 12:00:00,32.25,32.26,32.17,32.18,125153.0,28.9552,28.9642,28.8834,28.8924,125153.0
2023-04-25 12:05:00,32.18,32.2,32.15,32.19,116715.0,28.8924,28.9104,28.8655,28.9014,116715.0
2023-04-25 12:10:00,32.19,32.2,32.14,32.19,102584.0,28.9014,28.9104,28.8565,28.9014,102584.0
2023-04-25 12:15:00,32.2,32.23,32.17,32.18,103940.0,28.9104,28.9373,28.8834,28.8924,103940.0
2023-04-25 12:20:00,32.18,32.21,32.1,32.11,107074.0,28.8924,28.9193,28.8206,28.8296,107074.0
2023-04-25 12:25:00,32.11,32.11,31.98,32.0,360964.0,28.8296,28.8296,28.7128,28.7308,360964.0
2023-04-25 12:30:00,32.0,32.04,31.93,31.94,179000.0,28.7308,28.7667,28.6679,28.6769,179000.0
2023-04-25 12:35:00,31.94,31.98,31.91,31.93,161495.0,28.6769,28.7128,28.65,28.6679,161495.0
2023-04-25 12:40:00,31.93,31.98,31.9,31.95,217929.0,28.6679,28.7128,28.641,28.6859,217929.0
2023-04-25 12:45:00,31.96,32.0,31.94,31.96,161615.0,28.6949,28.7308,28.6769,28.6949,161615.0
2023-04-25 12:50:00,31.96,31.98,31.86,31.87,148237.0,28.6949,28.7128,28.6051,28.6141,148237.0
2023-04-25 12:55:00,31.86,31.87,31.76,31.78,223711.0,28.6051,28.6141,28.5153,28.5333,223711.0
2023-04-25 13:00:00,31.77,31.81,31.72,31.73,325471.0,28.5243,28.5602,28.4794,28.4884,325471.0
2023-04-25 13:05:00,31.74,31.74,31.55,31.56,294276.0,28.4974,28.4974,28.3268,28.3357,294276.0
2023-04-25 13:10:00,31.57,31.59,31.33,31.36,457318.0,28.3447,28.3627,28.1292,28.1562,457318.0
2023-04-25 13:15:00,31.35,31.51,31.3,31.5,451843.0,28.1472,28.2908,28.1023,28.2819,451843.0
2023-04-25 13:20:00,31.5,31.52,31.41,31.51,236870.0,28.2819,28.2998,28.2011,28.2908,236870.0
2023-04-25 13:25:00,31.51,31.59,31.49,31.57,272122.0,28.2908,28.3627,28.2729,28.3447,272122.0
2023-04-25 13:30:00,31.57,31.61,31.53,31.56,151678.0,28.3447,28.3806,28.3088,28.3357,151678.0
2023-04-25 13:35:00,31.57,31.64,31.55,31.56,78783.0,28.3447,28.4076,28.3268,28.3357,78783.0
2023-04-25 13:40:00,31.56,31.58,31.52,31.56,91718.0,28.3357,28.3537,28.2998,28.3357,91718.0
2023-04-25 13:45:00,31.56,31.63,31.54,31.63,195821.0,28.3357,28.3986,28.3178,28.3986,195821.0
2023-04-25 13:50:00,31.62,31.66,31.57,31.6,463532.0,28.3896,28.4255,28.3447,28.3717,463532.0
2023-04-25 13:55:00,31.6,31.6,31.5,31.51,139852.0,28.3717,28.3717,28.2819,28.2908,139852.0
2023-04-25 14:00:00,31.5,31.53,31.4,31.42,223233.0,28.2819,28.3088,28.1921,28.21,223233.0
2023-04-25 14:05:00,31.42,31.47,31.41,31.41,144037.0,28.21,28.2549,28.2011,28.2011,144037.0
2023-04-25 14:10:00,31.42,31.53,31.41,31.51,198343.0,28.21,28.3088,28.2011,28.2908,198343.0
2023-04-25 14:15:00,31.51,31.62,31.51,31.56,219529.0,28.2908,28.3896,28.2908,28.3357,219529.0
2023-04-25 14:20:00,31.55,31.66,31.53,31.62,166416.0,28.3268,28.4255,28.3088,28.3896,166416.0
2023-04-25 14:25:00,31.62,31.71,31.62,31.7,127922.0,28.3896,28.4704,28.3896,28.4614,127922.0
2023-04-25 14:30:00,31.71,31.76,31.66,31.67,104822.0,28.4704,28.5153,28.4255,28.4345,104822.0
2023-04-25 14:35:00,31.68,31.7,31.63,31.65,91431.0,28.4435,28.4614,28.3986,28.4165,91431.0
2023-04-25 14:40:00,31.64,31.66,31.6,31.61,125323.0,28.4076,28.4255,28.3717,28.3806,125323.0
2023-04-25 14:45:00,31.61,31.72,31.6,31.71,90667.0,28.3806,28.4794,28.3717,28.4704,90667.0
2023-04-25 14:50:00,31.71,31.8,31.71,31.78,213021.0,28.4704,28.5512,28.4704,28.5333,213021.0
2023-04-25 14:55:00,31.78,31.83,31.77,31.83,74367.0,28.5333,28.5782,28.5243,28.5782,74367.0
2023-04-25 15:00:00,31.82,31.88,31.81,31.82,185297.0,28.5692,28.623,28.5602,28.5692,185297.0
2023-04-25 15:05:00,31.81,31.85,31.75,31.77,145456.0,28.5602,28.5961,28.5063,28.5243,145456.0
2023-04-25 15:10:00,31.77,31.8,31.7,31.71,126966.0,28.5243,28.5512,28.4614,28.4704,126966.0
2023-04-25 15:15:00,31.71,31.84,31.7,31.8,219122.0,28.4704,28.5871,28.4614,28.5512,219122.0
2023-04-25 15:20:00,31.81,31.88,31.8,31.88,169809.0,28.5602,28.623,28.5512,28.623,169809.0
2023-04-25 15:25:00,31.88,31.88,31.69,31.71,180594.0,28.623,28.623,28.4525,28.4704,180594.0
2023-04-25 15:30:00,31.71,31.76,31.67,31.67,220059.0,28.4704,28.5153,28.4345,28.4345,220059.0
2023-04-25 15:35:00,31.67,31.74,31.65,31.66,198960.0,28.4345,28.4974,28.4165,28.4255,198960.0
2023-04-25 15:40:00,31.66,31.69,31.61,31.64,272265.0,28.4255,28.4525,28.3806,28.4076,272265.0
2023-04-25 15:45:00,31.63,31.75,31.62,31.73,334496.0,28.3986,28.5063,28.3896,28.4884,334496.0
2023-04-25 15:50:00,31.73,31.74,31.66,31.71,567965.0,28.4884,28.4974,28.4255,28.4704,567965.0
2023-04-25 15:55:00,31.72,31.8,31.71,31.79,1087592.0,28.4794,28.5512,28.4704,28.5422,1087592.0
2023-04-26 09:30:00,31.68,31.78,31.52,31.64,479415.0,28.4435,28.5333,28.2998,28.4076,479415.0
2023-04-26 09:35:00,31.63,31.78,31.58,31.75,138392.0,28.3986,28.5333,28.3537,28.5063,138392.0
2023-04-26 09:40:00,31.76,31.87,31.71,31.72,138917.0,28.5153,28.6141,28.4704,28.4794,138917.0
2023-04-26 09:45:00,31.73,31.84,31.67,31.79,180304.0,28.4884,28.5871,28.4345,28.5422,180304.0
2023-04-26 09:50:00,31.78,31.84,31.55,31.6,218135.0,28.5333,28.5871,28.3268,28.3717,218135.0
2023-04-26 09:55:00,31.59,31.61,31.47,31.5,273129.0,28.3627,28.3806,28.2549,28.2819,273129.0
2023-04-26 10:00:00,31.5,31.58,31.41,31.57,382374.0,28.2819,28.3537,28.2011,28.3447,382374.0
2023-04-26 10:05:00,31.57,31.63,31.47,31.58,289406.0,28.3447,28.3986,28.2549,28.3537,289406.0
2023-04-26 10:10:00,31.58,31.61,31.35,31.36,153954.0,28.3537,28.3806,28.1472,28.1562,153954.0
2023-04-26 10:15:00,31.35,31.45,31.31,31.4,183207.0,28.1472,28.237,28.1113,28.1921,183207.0
2023-04-26 10:20:00,31.4,31.51,31.38,31.46,141216.0,28.1921,28.2908,28.1741,28.246,141216.0
2023-04-26 10:25:00,31.46,31.5,31.39,31.44,115305.0,28.246,28.2819,28.1831,28.228,115305.0
2023-04-26 10:30:00,31.44,31.55,31.41,31.41,114713.0,28.228,28.3268,28.2011,28.2011,114713.0
2023-04-26 10:35:00,31.41,31.64,31.4,31.56,154995.0,28.2011,28.4076,28.1921,28.3357,154995.0
2023-04-26 10:40:00,31.57,31.71,31.53,31.66,238355.0,28.3447,28.4704,28.3088,28.4255,238355.0
2023-04-26 10:45:00,31.66,31.67,31.56,31.6,111946.0,28.4255,28.4345,28.3357,28.3717,111946.0
2023-04-26 10:50:00,31.6,31.7,31.56,31.67,175293.0,28.3717,28.4614,28.3357,28.4345,175293.0
2023-04-26 10:55:00,31.67,31.78,31.67,31.7,234058.0,28.4345,28.5333,28.4345,28.4614,234058.0
2023-04-26 11:00:00,31.7,31.8,31.68,31.75,140684.0,28.4614,28.5512,28.4435,28.5063,140684.0
2023-04-26 11:05:00,31.75,31.89,31.73,31.86,162325.0,28.5063,28.632,28.4884,28.6051,162325.0
2023-04-26 11:10:00,31.85,31.88,31.77,31.79,114343.0,28.5961,28.623,28.5243,28.5422,114343.0
2023-04-26 11:15:00,31.79,31.84,31.77,31.83,122229.0,28.5422,28.5871,28.5243,28.5782,122229.0
2023-04-26 11:20:00,31.83,31.86,31.76,31.8,177569.0,28.5782,28.6051,28.5153,28.5512,177569.0
2023-04-26 11:25:00,31.8,31.82,31.76,31.8,152925.0,28.5512,28.5692,28.5153,28.5512,152925.0
2023-04-26 11:30:00,31.8,31.88,31.76,31.87,113004.0,28.5512,28.623,28.5153,28.6141,113004.0
2023-04-26 11:35:00,31.86,31.87,31.79,31.8,114565.0,28.6051,28.6141,28.5422,28.5512,114565.0
2023-04-26 11:40:00,31.81,31.96,31.8,31.91,100440.0,28.5602,28.6949,28.5512,28.65,100440.0
2023-04-26 11:45:00,31.91,32.0,31.91,31.99,105780.0,28.65,28.7308,28.65,28.7218,105780.0
2023-04-26 11:50:00,31.99,32.02,31.93,31.94,151960.0,28.7218,28.7487,28.6679,28.6769,151960.0
2023-04-26 11:55:00,31.94,32.0,31.93,31.99,125438.0,28.6769,28.7308,28.6679,28.7218,125438.0
2023-04-26 12:00:00,31.99,32.03,31.94,31.96,191952.0,28.7218,28.7577,28.6769,28.6949,191952.0
2023-04-26 12:05:00,31.96,31.99,31.94,31.95,127995.0,28.6949,28.7218,28.6769,28.6859,127995.0
2023-04-26 12:10:00,31.94,32.01,31.94,31.99,92064.0,28.6769,28.7398,28.6769,28.7218,92064.0
2023-04-26 12:15:00,31.99,32.06,31.96,31.97,129125.0,28.7218,28.7847,28.6949,28.7039,129125.0
2023-04-26 12:20:00,31.96,31.99,31.9,31.92,87917.0,28.6949,28.7218,28.641,28.659,87917.0
2023-04-26 12:25:00,31.92,31.96,31.9,31.91,122593.0,28.659,28.6949,28.641,28.65,122593.0
2023-04-26 12:30:00,31.92,31.92,31.85,31.88,115144.0,28.659,28.659,28.5961,28.623,115144.0
2023-04-26 12:35:00,31.88,31.96,31.85,31.95,100549.0,28.623,28.6949,28.5961,28.6859,100549.0
2023-04-26 12:40:00,31.94,31.99,31.91,31.98,114566.0,28.6769,28.7218,28.65,28.7128,114566.0
2023-04-26 12:45:00,31.98,32.0,31.94,32.0,71551.0,28.7128,28.7308,28.6769,28.7308,71551.0
2023-04-26 12:50:00,32.0,32.01,31.96,32.0,61808.0,28.7308,28.7398,28.6949,28.7308,61808.0
2023-04-26 12:55:00,32.0,32.01,31.96,31.98,84084.0,28.7308,28.7398,28.6949,28.7128,84084.0
2023-04-26 13:00:00,31.98,32.01,31.97,31.98,66648.0,28.7128,28.7398,28.7039,28.7128,66648.0
2023-04-26 13:05:00,31.99,32.0,31.94,31.95,69679.0,28.7218,28.7308,28.6769,28.6859,69679.0
2023-04-26 13:10:00,31.95,31.96,31.91,31.96,77099.0,28.6859,28.6949,28.65,28.6949,77099.0
2023-04-26 13:15:00,31.96,31.97,31.92,31.93,86909.0,28.6949,28.7039,28.659,28.6679,86909.0
2023-04-26 13:20:00,31.92,31.97,31.91,31.95,99525.0,28.659,28.7039,28.65,28.6859,99525.0
2023-04-26 13:25:00,31.95,31.97,31.94,31.96,60928.0,28.6859,28.7039,28.6769,28.6949,60928.0
2023-04-26 13:30:00,31.96,31.99,31.93,31.95,53921.0,28.6949,28.7218,28.6679,28.6859,53921.0
2023-04-26 13:35:00,31.94,32.0,31.94,31.96,58665.0,28.6769,28.7308,28.6769,28.6949,58665.0
2023-04-26 13:40:00,31.97,32.0,31.93,31.95,104113.0,28.7039,28.7308,28.6679,28.6859,104113.0
2023-04-26 13:45:00,31.96,31.98,31.87,31.87,89381.0,28.6949,28.7128,28.6141,28.6141,89381.0
2023-04-26 13:50:00,31.87,31.88,31.8,31.83,208653.0,28.6141,28.623,28.5512,28.5782,208653.0
2023-04-26 13:55:00,31.82,31.83,31.78,31.78,72140.0,28.5692,28.5782,28.5333,28.5333,72140.0
2023-04-26 14:00:00,31.78,31.79,31.74,31.77,115592.0,28.5333,28.5422,28.4974,28.5243,115592.0
2023-04-26 14:05:00,31.77,31.77,31.71,31.73,121479.0,28.5243,28.5243,28.4704,28.4884,121479.0
2023-04-26 14:10:00,31.72,31.73,31.67,31.67,184614.0,28.4794,28.4884,28.4345,28.4345,184614.0
2023-04-26 14:15:00,31.68,31.68,31.62,31.64,342509.0,28.4435,28.4435,28.3896,28.4076,342509.0
2023-04-26 14:20:00,31.64,31.66,31.61,31.66,82132.0,28.4076,28.4255,28.3806,28.4255,82132.0
2023-04-26 14:25:00,31.66,31.68,31.65,31.67,112739.0,28.4255,28.4435,28.4165,28.4345,112739.0
2023-04-26 14:30:00,31.67,31.69,31.64,31.64,214410.0,28.4345,28.4525,28.4076,28.4076,214410.0
2023-04-26 14:35:00,31.64,31.65,31.48,31.49,193428.0,28.4076,28.4165,28.2639,28.2729,193428.0
2023-04-26 14:40:00,31.48,31.49,31.35,31.39,246993.0,28.2639,28.2729,28.1472,28.1831,246993.0
2023-04-26 14:45:00,31.39,31.4,31.29,31.3,234699.0,28.1831,28.1921,28.0933,28.1023,234699.0
2023-04-26 14:50:00,31.3,31.37,31.26,31.34,178837.0,28.1023,28.1652,28.0664,28.1382,178837.0
2023-04-26 14:55:00,31.34,31.39,31.33,31.38,163520.0,28.1382,28.1831,28.1292,28.1741,163520.0
2023-04-26 15:00:00,31.38,31.43,31.35,31.42,144028.0,28.1741,28.219,28.1472,28.21,144028.0
2023-04-26 15:05:00,31.41,31.44,31.36,31.42,100464.0,28.2011,28.228,28.1562,28.21,100464.0
2023-04-26 15:10:00,31.42,31.49,31.4,31.46,144063.0,28.21,28.2729,28.1921,28.246,144063.0
2023-04-26 15:15:00,31.45,31.46,31.36,31.37,84551.0,28.237,28.246,28.1562,28.1652,84551.0
2023-04-26 15:20:00,31.37,31.45,31.36,31.43,148895.0,28.1652,28.237,28.1562,28.219,148895.0
2023-04-26 15:25:00,31.43,31.48,31.4,31.47,122790.0,28.219,28.2639,28.1921,28.2549,122790.0
2023-04-26 15:30:00,31.48,31.49,31.41,31.43,178493.0,28.2639,28.2729,28.2011,28.219,178493.0
2023-04-26 15:35:00,31.43,31.46,31.41,31.46,101887.0,28.219,28.246,28.2011,28.246,101887.0
2023-04-26 15:40:00,31.46,31.5,31.45,31.47,230488.0,28.246,28.2819,28.237,28.2549,230488.0
2023-04-26 15:45:00,31.47,31.52,31.45,31.52,228761.0,28.2549,28.2998,28.237,28.2998,228761.0
2023-04-26 15:50:00,31.51,31.58,31.46,31.55,335996.0,28.2908,28.3537,28.246,28.3268,335996.0
2023-04-26 15:55:00,31.55,31.64,31.51,31.51,907223.0,28.3268,28.4076,28.2908,28.2908,907223.0
2023-04-27 09:30:00,31.6,31.91,31.48,31.67,277663.0,28.3717,28.65,28.2639,28.4345,277663.0
2023-04-27 09:35:00,31.69,31.75,31.57,31.71,133545.0,28.4525,28.5063,28.3447,28.4704,133545.0
2023-04-27 09:40:00,31.69,31.9,31.66,31.81,303174.0,28.4525,28.641,28.4255,28.5602,303174.0
2023-04-27 09:45:00,31.81,31.9,31.71,31.73,143242.0,28.5602,28.641,28.4704,28.4884,143242.0
2023-04-27 09:50:00,31.74,31.99,31.74,31.98,178277.0,28.4974,28.7218,28.4974,28.7128,178277.0
2023-04-27 09:55:00,31.98,32.11,31.97,32.07,225275.0,28.7128,28.8296,28.7039,28.7936,225275.0
2023-04-27 10:00:00,32.07,32.15,31.99,32.02,164911.0,28.7936,28.8655,28.7218,28.7487,164911.0
2023-04-27 10:05:00,32.01,32.08,31.92,31.94,124474.0,28.7398,28.8026,28.659,28.6769,124474.0
2023-04-27 10:10:00,31.93,32.06,31.89,32.05,143429.0,28.6679,28.7847,28.632,28.7757,143429.0
2023-04-27 10:15:00,32.05,32.06,31.93,31.99,112263.0,28.7757,28.7847,28.6679,28.7218,112263.0
2023-04-27 10:20:00,31.98,31.98,31.88,31.92,118280.0,28.7128,28.7128,28.623,28.659,118280.0
2023-04-27 10:25:00,31.92,31.95,31.89,31.92,126946.0,28.659,28.6859,28.632,28.659,126946.0
2023-04-27 10:30:00,31.92,32.05,31.92,32.02,118978.0,28.659,28.7757,28.659,28.7487,118978.0
2023-04-27 10:35:00,32.02,32.07,31.99,32.05,104472.0,28.7487,28.7936,28.7218,28.7757,104472.0
2023-04-27 10:40:00,32.06,32.08,31.94,32.04,177613.0,28.7847,28.8026,28.6769,28.7667,177613.0
2023-04-27 10:45:00,32.04,32.11,32.03,32.08,175417.0,28.7667,28.8296,28.7577,28.8026,175417.0
2023-04-27 10:50:00,32.08,32.08,31.99,32.0,157047.0,28.8026,28.8026,28.7218,28.7308,157047.0
2023-04-27 10:55:00,32.0,32.03,31.95,32.0,71881.0,28.7308,28.7577,28.6859,28.7308,71881.0
2023-04-27 11:00:00,32.01,32.05,31.99,32.04,83365.0,28.7398,28.7757,28.7218,28.7667,83365.0
2023-04-27 11:05:00,32.04,32.04,31.99,32.03,59955.0,28.7667,28.7667,28.7218,28.7577,59955.0
2023-04-27 11:10:00,32.03,32.07,31.97,32.0,117752.0,28.7577,28.7936,28.7039,28.7308,117752.0
2023-04-27 11:15:00,31.99,32.02,31.93,32.02,102271.0,28.7218,28.7487,28.6679,28.7487,102271.0
2023-04-27 11:20:00,32.02,32.16,31.99,32.13,155025.0,28.7487,28.8744,28.7218,28.8475,155025.0
2023-04-27 11:25:00,32.13,32.25,32.13,32.23,197134.0,28.8475,28.9552,28.8475,28.9373,197134.0
2023-04-27 11:30:00,32.23,32.28,32.1,32.26,164364.0,28.9373,28.9822,28.8206,28.9642,164364.0
2023-04-27 11:35:00,32.26,32.29,32.23,32.28,125736.0,28.9642,28.9912,28.9373,28.9822,125736.0
2023-04-27 11:40:00,32.29,32.33,32.24,32.24,163326.0,28.9912,29.0271,28.9463,28.9463,163326.0
2023-04-27 11:45:00,32.25,32.25,32.21,32.25,124647.0,28.9552,28.9552,28.9193,28.9552,124647.0
2023-04-27 11:50:00,32.25,32.35,32.24,32.33,110354.0,28.9552,29.045,28.9463,29.0271,110354.0
2023-04-27 11:55:00,32.33,32.45,32.31,32.42,153969.0,29.0271,29.1348,29.0091,29.1079,153969.0
2023-04-27 12:00:00,32.43,32.53,32.4,32.51,191559.0,29.1169,29.2066,29.0899,29.1887,191559.0
2023-04-27 12:05:00,32.51,32.56,32.45,32.46,181860.0,29.1887,29.2336,29.1348,29.1438,181860.0
2023-04-27 12:10:00,32.47,32.48,32.42,32.45,77573.0,29.1528,29.1618,29.1079,29.1348,77573.0
2023-04-27 12:15:00,32.45,32.48,32.4,32.4,92694.0,29.1348,29.1618,29.0899,29.0899,92694.0
2023-04-27 12:20:00,32.41,32.43,32.39,32.43,122950.0,29.0989,29.1169,29.0809,29.1169,122950.0
2023-04-27 12:25:00,32.43,32.51,32.41,32.46,172564.0,29.1169,29.1887,29.0989,29.1438,172564.0
2023-04-27 12:30:00,32.46,32.54,32.4,32.54,523930.0,29.1438,29.2156,29.0899,29.2156,523930.0
2023-04-27 12:35:00,32.54,32.54,32.48,32.49,347752.0,29.2156,29.2156,29.1618,29.1707,347752.0
2023-04-27 12:40:00,32.49,32.55,32.46,32.52,728159.0,29.1707,29.2246,29.1438,29.1977,728159.0
2023-04-27 12:45:00,32.52,32.64,32.52,32.61,341222.0,29.1977,29.3054,29.1977,29.2785,341222.0
2023-04-27 12:50:00,32.61,32.68,32.6,32.66,143379.0,29.2785,29.3413,29.2695,29.3234,143379.0
2023-04-27 12:55:00,32.66,32.67,32.6,32.65,159898.0,29.3234,29.3323,29.2695,29.3144,159898.0
2023-04-27 13:00:00,32.64,32.72,32.62,32.66,229960.0,29.3054,29.3772,29.2874,29.3234,229960.0
2023-04-27 13:05:00,32.66,32.68,32.59,32.6,165698.0,29.3234,29.3413,29.2605,29.2695,165698.0
2023-04-27 13:10:00,32.6,32.62,32.48,32.55,302698.0,29.2695,29.2874,29.1618,29.2246,302698.0
2023-04-27 13:15:00,32.55,32.58,32.45,32.47,87201.0,29.2246,29.2515,29.1348,29.1528,87201.0
2023-04-27 13:20:00,32.47,32.51,32.46,32.51,79641.0,29.1528,29.1887,29.1438,29.1887,79641.0
2023-04-27 13:25:00,32.51,32.52,32.45,32.51,113309.0,29.1887,29.1977,29.1348,29.1887,113309.0
2023-04-27 13:30:00,32.51,32.53,32.44,32.48,63925.0,29.1887,29.2066,29.1258,29.1618,63925.0
2023-04-27 13:35:00,32.48,32.53,32.45,32.51,192103.0,29.1618,29.2066,29.1348,29.1887,192103.0
2023-04-27 13:40:00,32.52,32.52,32.48,32.51,151919.0,29.1977,29.1977,29.1618,29.1887,151919.0
2023-04-27 13:45:00,32.51,32.57,32.5,32.57,152838.0,29.1887,29.2426,29.1797,29.2426,152838.0
2023-04-27 13:50:00,32.57,32.57,32.51,32.52,67652.0,29.2426,29.2426,29.1887,29.1977,67652.0
2023-04-27 13:55:00,32.52,32.52,32.45,32.48,130614.0,29.1977,29.1977,29.1348,29.1618,130614.0
2023-04-27 14:00:00,32.48,32.54,32.48,32.5,112263.0,29.1618,29.2156,29.1618,29.1797,112263.0
2023-04-27 14:05:00,32.5,32.51,32.47,32.48,88911.0,29.1797,29.1887,29.1528,29.1618,88911.0
2023-04-27 14:10:00,32.48,32.55,32.47,32.54,110871.0,29.1618,29.2246,29.1528,29.2156,110871.0
2023-04-27 14:15:00,32.54,32.62,32.53,32.6,222121.0,29.2156,29.2874,29.2066,29.2695,222121.0
2023-04-27 14:20:00,32.6,32.64,32.59,32.64,112472.0,29.2695,29.3054,29.2605,29.3054,112472.0
2023-04-27 14:25:00,32.64,32.7,32.62,32.7,139635.0,29.3054,29.3593,29.2874,29.3593,139635.0
2023-04-27 14:30:00,32.69,32.71,32.64,32.66,317867.0,29.3503,29.3683,29.3054,29.3234,317867.0
2023-04-27 14:35:00,32.67,32.7,32.58,32.59,187791.0,29.3323,29.3593,29.2515,29.2605,187791.0
2023-04-27 14:40:00,32.59,32.62,32.56,32.61,98781.0,29.2605,29.2874,29.2336,29.2785,98781.0
2023-04-27 14:45:00,32.61,32.64,32.6,32.64,190808.0,29.2785,29.3054,29.2695,29.3054,190808.0
2023-04-27 14:50:00,32.64,32.67,32.59,32.62,156734.0,29.3054,29.3323,29.2605,29.2874,156734.0
2023-04-27 14:55:00,32.61,32.66,32.59,32.65,190880.0,29.2785,29.3234,29.2605,29.3144,190880.0
2023-04-27 15:00:00,32.65,32.72,32.63,32.7,153978.0,29.3144,29.3772,29.2964,29.3593,153978.0
2023-04-27 15:05:00,32.7,32.73,32.68,32.69,110047.0,29.3593,29.3862,29.3413,29.3503,110047.0
2023-04-27 15:10:00,32.69,32.69,32.63,32.68,288692.0,29.3503,29.3503,29.2964,29.3413,288692.0
2023-04-27 15:15:00,32.68,32.75,32.68,32.75,246944.0,29.3413,29.4042,29.3413,29.4042,246944.0
2023-04-27 15:20:00,32.74,32.75,32.68,32.7,256435.0,29.3952,29.4042,29.3413,29.3593,256435.0
2023-04-27 15:25:00,32.7,32.73,32.67,32.68,175434.0,29.3593,29.3862,29.3323,29.3413,175434.0
2023-04-27 15:30:00,32.68,32.68,32.63,32.65,214142.0,29.3413,29.3413,29.2964,29.3144,214142.0
2023-04-27 15:35:00,32.65,32.65,32.54,32.57,220129.0,29.3144,29.3144,29.2156,29.2426,220129.0
2023-04-27 15:40:00,32.57,32.58,32.52,32.53,212291.0,29.2426,29.2515,29.1977,29.2066,212291.0
2023-04-27 15:45:00,32.52,32.58,32.5,32.56,330083.0,29.1977,29.2515,29.1797,29.2336,330083.0
2023-04-27 15:50:00,32.56,32.6,32.46,32.5,668790.0,29.2336,29.2695,29.1438,29.1797,668790.0
2023-04-27 15:55:00,32.5,32.59,32.47,32.58,1170054.0,29.1797,29.2605,29.1528,29.2515,1170054.0
2023-04-28 09:30:00,32.2,32.45,31.94,32.45,314935.0,28.9104,29.1348,28.6769,29.1348,314935.0
2023-04-28 09:35:00,32.45,32.65,32.42,32.62,208477.0,29.1348,29.3144,29.1079,29.2874,208477.0
2023-04-28 09:40:00,32.6,32.69,32.56,32.61,111222.0,29.2695,29.3503,29.2336,29.2785,111222.0
2023-04-28 09:45:00,32.62,32.82,32.62,32.74,152890.0,29.2874,29.467,29.2874,29.3952,152890.0
2023-04-28 09:50:00,32.73,32.9,32.68,32.86,248616.0,29.3862,29.5388,29.3413,29.5029,248616.0
2023-04-28 09:55:00,32.85,32.89,32.81,32.84,165392.0,29.494,29.5299,29.458,29.485,165392.0
2023-04-28 10:00:00,32.83,33.04,32.82,32.98,173552.0,29.476,29.6645,29.467,29.6107,173552.0
2023-04-28 10:05:00,32.98,33.11,32.97,33.06,126163.0,29.6107,29.7274,29.6017,29.6825,126163.0
2023-04-28 10:10:00,33.05,33.15,33.04,33.15,159311.0,29.6735,29.7633,29.6645,29.7633,159311.0
2023-04-28 10:15:00,33.15,33.25,33.13,33.16,183826.0,29.7633,29.8531,29.7453,29.7723,183826.0
2023-04-28 10:20:00,33.16,33.25,32.9,33.25,292071.0,29.7723,29.8531,29.5388,29.8531,292071.0
2023-04-28 10:25:00,33.25,33.3,33.22,33.3,261444.0,29.8531,29.898,29.8262,29.898,261444.0
2023-04-28 10:30:00,33.3,33.33,33.07,33.2,432765.0,29.898,29.9249,29.6915,29.8082,432765.0
2023-04-28 10:35:00,33.2,33.3,33.14,33.27,511472.0,29.8082,29.898,29.7543,29.871,511472.0
2023-04-28 10:40:00,33.28,33.57,33.26,33.52,325064.0,29.88,30.1404,29.8621,30.0955,325064.0
2023-04-28 10:45:00,33.52,33.61,33.48,33.49,198749.0,30.0955,30.1763,30.0596,30.0686,198749.0
2023-04-28 10:50:00,33.5,33.55,33.43,33.49,205148.0,30.0775,30.1224,30.0147,30.0686,205148.0
2023-04-28 10:55:00,33.49,33.49,33.23,33.26,188540.0,30.0686,30.0686,29.8351,29.8621,188540.0
2023-04-28 11:00:00,33.25,33.25,32.97,33.04,261741.0,29.8531,29.8531,29.6017,29.6645,261741.0
2023-04-28 11:05:00,33.04,33.27,33.04,33.25,155184.0,29.6645,29.871,29.6645,29.8531,155184.0
2023-04-28 11:10:00,33.24,33.4,33.23,33.4,178922.0,29.8441,29.9878,29.8351,29.9878,178922.0
2023-04-28 11:15:00,33.41,33.66,33.4,33.64,379951.0,29.9967,30.2212,29.9878,30.2032,379951.0
2023-04-28 11:20:00,33.64,33.93,33.62,33.85,673652.0,30.2032,30.4636,30.1853,30.3918,673652.0
2023-04-28 11:25:00,33.85,33.92,33.73,33.92,406820.0,30.3918,30.4546,30.284,30.4546,406820.0
2023-04-28 11:30:00,33.92,34.16,33.91,34.09,465834.0,30.4546,30.6701,30.4457,30.6073,465834.0
2023-04-28 11:35:00,34.09,34.17,33.98,34.14,418350.0,30.6073,30.6791,30.5085,30.6522,418350.0
2023-04-28 11:40:00,34.14,34.26,34.09,34.2,529024.0,30.6522,30.7599,30.6073,30.706,529024.0
2023-04-28 11:45:00,34.21,34.43,34.2,34.38,643571.0,30.715,30.9125,30.706,30.8676,643571.0
2023-04-28 11:50:00,34.38,34.42,34.17,34.26,520451.0,30.8676,30.9036,30.6791,30.7599,520451.0
2023-04-28 11:55:00,34.25,34.39,34.23,34.24,338607.0,30.7509,30.8766,30.733,30.7419,338607.0
2023-04-28 12:00:00,34.24,34.31,34.11,34.13,404944.0,30.7419,30.8048,30.6252,30.6432,404944.0
2023-04-28 12:05:00,34.13,34.22,34.12,34.22,224526.0,30.6432,30.724,30.6342,30.724,224526.0
2023-04-28 12:10:00,34.21,34.28,34.15,34.19,204138.0,30.715,30.7779,30.6611,30.6971,204138.0
2023-04-28 12:15:00,34.18,34.19,34.08,34.15,181556.0,30.6881,30.6971,30.5983,30.6611,181556.0
2023-04-28 12:20:00,34.15,34.17,34.05,34.13,128147.0,30.6611,30.6791,30.5714,30.6432,128147.0
2023-04-28 12:25:00,34.13,34.16,34.04,34.13,121707.0,30.6432,30.6701,30.5624,30.6432,121707.0
2023-04-28 12:30:00,34.14,34.17,34.07,34.08,119315.0,30.6522,30.6791,30.5893,30.5983,119315.0
2023-04-28 12:35:00,34.08,34.14,34.05,34.1,114706.0,30.5983,30.6522,30.5714,30.6162,114706.0
2023-04-28 12:40:00,34.09,34.23,34.08,34.22,153410.0,30.6073,30.733,30.5983,30.724,153410.0
2023-04-28 12:45:00,34.22,34.25,34.17,34.18,160450.0,30.724,30.7509,30.6791,30.6881,160450.0
2023-04-28 12:50:00,34.18,34.18,34.03,34.05,146636.0,30.6881,30.6881,30.5534,30.5714,146636.0
2023-04-28 12:55:00,34.05,34.15,34.04,34.15,101424.0,30.5714,30.6611,30.5624,30.6611,101424.0
2023-04-28 13:00:00,34.15,34.2,34.04,34.18,161607.0,30.6611,30.706,30.5624,30.6881,161607.0
2023-04-28 13:05:00,34.19,34.29,34.18,34.26,240215.0,30.6971,30.7868,30.6881,30.7599,240215.0
2023-04-28 13:10:00,34.26,34.36,34.23,34.35,291344.0,30.7599,30.8497,30.733,30.8407,291344.0
2023-04-28 13:15:00,34.34,34.37,34.31,34.34,185800.0,30.8317,30.8587,30.8048,30.8317,185800.0
2023-04-28 13:20:00,34.34,34.35,34.21,34.23,141562.0,30.8317,30.8407,30.715,30.733,141562.0
2023-04-28 13:25:00,34.24,34.42,34.24,34.41,202630.0,30.7419,30.9036,30.7419,30.8946,202630.0
2023-04-28 13:30:00,34.4,34.46,34.39,34.42,300463.0,30.8856,30.9395,30.8766,30.9036,300463.0
2023-04-28 13:35:00,34.42,34.49,34.41,34.45,213347.0,30.9036,30.9664,30.8946,30.9305,213347.0
2023-04-28 13:40:00,34.45,34.52,34.38,34.41,378609.0,30.9305,30.9933,30.8676,30.8946,378609.0
2023-04-28 13:45:00,34.41,34.45,34.35,34.37,154499.0,30.8946,30.9305,30.8407,30.8587,154499.0
2023-04-28 13:50:00,34.37,34.39,34.32,34.39,134588.0,30.8587,30.8766,30.8138,30.8766,134588.0
2023-04-28 13:55:00,34.39,34.4,34.34,34.38,112436.0,30.8766,30.8856,30.8317,30.8676,112436.0
2023-04-28 14:00:00,34.38,34.47,34.37,34.47,142827.0,30.8676,30.9484,30.8587,30.9484,142827.0
2023-04-28 14:05:00,34.47,34.5,34.42,34.43,224243.0,30.9484,30.9754,30.9036,30.9125,224243.0
2023-04-28 14:10:00,34.43,34.43,34.34,34.42,185858.0,30.9125,30.9125,30.8317,30.9036,185858.0
2023-04-28 14:15:00,34.42,34.46,34.4,34.45,180952.0,30.9036,30.9395,30.8856,30.9305,180952.0
2023-04-28 14:20:00,34.46,34.48,34.33,34.36,168829.0,30.9395,30.9574,30.8228,30.8497,168829.0
2023-04-28 14:25:00,34.35,34.36,34.3,34.34,162739.0,30.8407,30.8497,30.7958,30.8317,162739.0
2023-04-28 14:30:00,34.34,34.39,34.31,34.36,283168.0,30.8317,30.8766,30.8048,30.8497,283168.0
2023-04-28 14:35:00,34.35,34.36,34.21,34.22,98280.0,30.8407,30.8497,30.715,30.724,98280.0
2023-04-28 14:40:00,34.23,34.31,34.21,34.23,199321.0,30.733,30.8048,30.715,30.733,199321.0
2023-04-28 14:45:00,34.23,34.3,34.22,34.23,114846.0,30.733,30.7958,30.724,30.733,114846.0
2023-04-28 14:50:00,34.22,34.23,34.07,34.09,177749.0,30.724,30.733,30.5893,30.6073,177749.0
2023-04-28 14:55:00,34.09,34.16,34.09,34.15,190651.0,30.6073,30.6701,30.6073,30.6611,190651.0
2023-04-28 15:00:00,34.15,34.23,34.15,34.21,151600.0,30.6611,30.733,30.6611,30.715,151600.0
2023-04-28 15:05:00,34.22,34.31,34.22,34.29,129264.0,30.724,30.8048,30.724,30.7868,129264.0
2023-04-28 15:10:00,34.29,34.35,34.28,34.31,146934.0,30.7868,30.8407,30.7779,30.8048,146934.0
2023-04-28 15:15:00,34.32,34.38,34.29,34.36,183838.0,30.8138,30.8676,30.7868,30.8497,183838.0
2023-04-28 15:20:00,34.37,34.37,34.28,34.29,151434.0,30.8587,30.8587,30.7779,30.7868,151434.0
2023-04-28 15:25:00,34.29,34.35,34.28,34.29,165358.0,30.7868,30.8407,30.7779,30.7868,165358.0
2023-04-28 15:30:00,34.29,34.34,34.24,34.3,183843.0,30.7868,30.8317,30.7419,30.7958,183843.0
2023-04-28 15:35:00,34.3,34.31,34.25,34.26,210470.0,30.7958,30.8048,30.7509,30.7599,210470.0
2023-04-28 15:40:00,34.25,34.26,34.19,34.2,291446.0,30.7509,30.7599,30.6971,30.706,291446.0
2023-04-28 15:45:00,34.2,34.23,34.12,34.16,346474.0,30.706,30.733,30.6342,30.6701,346474.0
2023-04-28 15:50:00,34.16,34.21,34.13,34.2,581419.0,30.6701,30.715,30.6432,30.706,581419.0
2023-04-28 15:55:00,34.2,34.31,34.2,34.28,1534049.0,30.706,30.8048,30.706,30.7779,1534049.0
2023-05-01 09:30:00,34.25,34.33,33.86,34.05,542879.0,30.7509,30.8228,30.4008,30.5714,542879.0
2023-05-01 09:35:00,34.04,34.11,33.86,33.92,298025.0,30.5624,30.6252,30.4008,30.4546,298025.0
2023-05-01 09:40:00,33.92,33.93,33.51,33.64,1263606.0,30.4546,30.4636,30.0865,30.2032,1263606.0
2023-05-01 09:45:00,33.65,33.99,33.65,33.95,308805.0,30.2122,30.5175,30.2122,30.4816,308805.0
2023-05-01 09:50:00,33.95,34.15,33.91,33.95,255349.0,30.4816,30.6611,30.4457,30.4816,255349.0
2023-05-01 09:55:00,33.96,34.02,33.86,33.93,161397.0,30.4906,30.5444,30.4008,30.4636,161397.0
2023-05-01 10:00:00,33.92,33.92,33.63,33.8,242458.0,30.4546,30.4546,30.1943,30.3469,242458.0
2023-05-01 10:05:00,33.8,33.89,33.74,33.74,215529.0,30.3469,30.4277,30.293,30.293,215529.0
2023-05-01 10:10:00,33.74,33.88,33.73,33.88,119052.0,30.293,30.4187,30.284,30.4187,119052.0
2023-05-01 10:15:00,33.88,34.16,33.87,34.14,186340.0,30.4187,30.6701,30.4097,30.6522,186340.0
2023-05-01 10:20:00,34.14,34.14,33.84,33.87,223604.0,30.6522,30.6522,30.3828,30.4097,223604.0
2023-05-01 10:25:00,33.86,33.94,33.81,33.91,246899.0,30.4008,30.4726,30.3559,30.4457,246899.0
2023-05-01 10:30:00,33.92,34.0,33.9,33.99,105028.0,30.4546,30.5265,30.4367,30.5175,105028.0
2023-05-01 10:35:00,33.99,34.04,33.93,34.03,114687.0,30.5175,30.5624,30.4636,30.5534,114687.0
2023-05-01 10:40:00,34.04,34.2,34.0,34.16,174031.0,30.5624,30.706,30.5265,30.6701,174031.0
2023-05-01 10:45:00,34.16,34.24,34.06,34.07,184923.0,30.6701,30.7419,30.5803,30.5893,184923.0
2023-05-01 10:50:00,34.06,34.06,33.92,33.95,162249.0,30.5803,30.5803,30.4546,30.4816,162249.0
2023-05-01 10:55:00,33.95,34.08,33.95,34.0,337690.0,30.4816,30.5983,30.4816,30.5265,337690.0
2023-05-01 11:00:00,34.0,34.08,33.97,34.07,286997.0,30.5265,30.5983,30.4995,30.5893,286997.0
2023-05-01 11:05:00,34.07,34.07,33.73,33.74,178126.0,30.5893,30.5893,30.284,30.293,178126.0
2023-05-01 11:10:00,33.74,33.8,33.58,33.61,150918.0,30.293,30.3469,30.1494,30.1763,150918.0
2023-05-01 11:15:00,33.61,33.61,33.52,33.58,148110.0,30.1763,30.1763,30.0955,30.1494,148110.0
2023-05-01 11:20:00,33.58,33.58,33.46,33.46,190898.0,30.1494,30.1494,30.0416,30.0416,190898.0
2023-05-01 11:25:00,33.46,33.51,33.42,33.45,189429.0,30.0416,30.0865,30.0057,30.0327,189429.0
2023-05-01 11:30:00,33.45,33.45,33.29,33.37,167938.0,30.0327,30.0327,29.889,29.9608,167938.0
2023-05-01 11:35:00,33.35,33.42,33.32,33.4,107099.0,29.9429,30.0057,29.9159,29.9878,107099.0
2023-05-01 11:40:00,33.4,33.41,33.32,33.39,150149.0,29.9878,29.9967,29.9159,29.9788,150149.0
2023-05-01 11:45:00,33.4,33.52,33.39,33.52,108846.0,29.9878,30.0955,29.9788,30.0955,108846.0
2023-05-01 11:50:00,33.51,33.59,33.47,33.55,96106.0,30.0865,30.1584,30.0506,30.1224,96106.0
2023-05-01 11:55:00,33.55,33.59,33.52,33.54,63136.0,30.1224,30.1584,30.0955,30.1135,63136.0
2023-05-01 12:00:00,33.54,33.6,33.51,33.59,90529.0,30.1135,30.1673,30.0865,30.1584,90529.0
2023-05-01 12:05:00,33.6,33.66,33.57,33.65,151882.0,30.1673,30.2212,30.1404,30.2122,151882.0
2023-05-01 12:10:00,33.65,33.68,33.65,33.68,53388.0,30.2122,30.2392,30.2122,30.2392,53388.0
2023-05-01 12:15:00,33.67,33.72,33.66,33.72,105421.0,30.2302,30.2751,30.2212,30.2751,105421.0
2023-05-01 12:20:00,33.73,33.74,33.7,33.71,52117.0,30.284,30.293,30.2571,30.2661,52117.0
2023-05-01 12:25:00,33.72,33.75,33.7,33.71,72120.0,30.2751,30.302,30.2571,30.2661,72120.0
2023-05-01 12:30:00,33.71,33.78,33.68,33.78,116527.0,30.2661,30.3289,30.2392,30.3289,116527.0
2023-05-01 12:35:00,33.77,33.79,33.67,33.68,68998.0,30.32,30.3379,30.2302,30.2392,68998.0
2023-05-01 12:40:00,33.67,33.68,33.61,33.62,62711.0,30.2302,30.2392,30.1763,30.1853,62711.0
2023-05-01 12:45:00,33.61,33.62,33.49,33.5,144612.0,30.1763,30.1853,30.0686,30.0775,144612.0
2023-05-01 12:50:00,33.5,33.53,33.43,33.43,108554.0,30.0775,30.1045,30.0147,30.0147,108554.0
2023-05-01 12:55:00,33.44,33.45,33.36,33.36,96242.0,30.0237,30.0327,29.9518,29.9518,96242.0
2023-05-01 13:00:00,33.37,33.37,33.31,33.37,125327.0,29.9608,29.9608,29.907,29.9608,125327.0
2023-05-01 13:05:00,33.37,33.48,33.37,33.44,186958.0,29.9608,30.0596,29.9608,30.0237,186958.0
2023-05-01 13:10:00,33.44,33.45,33.34,33.34,208377.0,30.0237,30.0327,29.9339,29.9339,208377.0
2023-05-01 13:15:00,33.34,33.36,33.3,33.34,100743.0,29.9339,29.9518,29.898,29.9339,100743.0
2023-05-01 13:20:00,33.35,33.41,33.33,33.41,87056.0,29.9429,29.9967,29.9249,29.9967,87056.0
2023-05-01 13:25:00,33.4,33.41,33.36,33.37,60378.0,29.9878,29.9967,29.9518,29.9608,60378.0
2023-05-01 13:30:00,33.36,33.39,33.31,33.39,84292.0,29.9518,29.9788,29.907,29.9788,84292.0
2023-05-01 13:35:00,33.39,33.39,33.3,33.31,66464.0,29.9788,29.9788,29.898,29.907,66464.0
2023-05-01 13:40:00,33.31,33.38,33.3,33.37,84440.0,29.907,29.9698,29.898,29.9608,84440.0
2023-05-01 13:45:00,33.36,33.41,33.32,33.37,116973.0,29.9518,29.9967,29.9159,29.9608,116973.0
2023-05-01 13:50:00,33.37,33.37,33.33,33.34,80471.0,29.9608,29.9608,29.9249,29.9339,80471.0
2023-05-01 13:55:00,33.33,33.39,33.33,33.39,101772.0,29.9249,29.9788,29.9249,29.9788,101772.0
2023-05-01 14:00:00,33.39,33.56,33.38,33.45,163569.0,29.9788,30.1314,29.9698,30.0327,163569.0
2023-05-01 14:05:00,33.45,33.46,33.36,33.4,88035.0,30.0327,30.0416,29.9518,29.9878,88035.0
2023-05-01 14:10:00,33.4,33.43,33.38,33.41,85065.0,29.9878,30.0147,29.9698,29.9967,85065.0
2023-05-01 14:15:00,33.41,33.42,33.36,33.41,98602.0,29.9967,30.0057,29.9518,29.9967,98602.0
2023-05-01 14:20:00,33.41,33.41,33.31,33.31,80184.0,29.9967,29.9967,29.907,29.907,80184.0
2023-05-01 14:25:00,33.31,33.33,33.26,33.3,165567.0,29.907,29.9249,29.8621,29.898,165567.0
2023-05-01 14:30:00,33.29,33.29,33.13,33.16,144884.0,29.889,29.889,29.7453,29.7723,144884.0
2023-05-01 14:35:00,33.15,33.26,33.14,33.26,108674.0,29.7633,29.8621,29.7543,29.8621,108674.0
2023-05-01 14:40:00,33.25,33.35,33.24,33.34,75020.0,29.8531,29.9429,29.8441,29.9339,75020.0
2023-05-01 14:45:00,33.34,33.34,33.24,33.26,78803.0,29.9339,29.9339,29.8441,29.8621,78803.0
2023-05-01 14:50:00,33.26,33.27,33.2,33.21,82456.0,29.8621,29.871,29.8082,29.8172,82456.0
2023-05-01 14:55:00,33.21,33.24,33.18,33.23,147846.0,29.8172,29.8441,29.7902,29.8351,147846.0
2023-05-01 15:00:00,33.23,33.25,33.21,33.23,106333.0,29.8351,29.8531,29.8172,29.8351,106333.0
2023-05-01 15:05:00,33.23,33.27,33.22,33.24,101768.0,29.8351,29.871,29.8262,29.8441,101768.0
2023-05-01 15:10:00,33.25,33.25,33.17,33.17,74134.0,29.8531,29.8531,29.7813,29.7813,74134.0
2023-05-01 15:15:00,33.17,33.17,33.11,33.13,108749.0,29.7813,29.7813,29.7274,29.7453,108749.0
2023-05-01 15:20:00,33.13,33.17,33.04,33.08,211842.0,29.7453,29.7813,29.6645,29.7005,211842.0
2023-05-01 15:25:00,33.08,33.09,33.05,33.09,148398.0,29.7005,29.7094,29.6735,29.7094,148398.0
2023-05-01 15:30:00,33.08,33.11,33.03,33.09,169566.0,29.7005,29.7274,29.6556,29.7094,169566.0
2023-05-01 15:35:00,33.09,33.1,32.98,33.02,244781.0,29.7094,29.7184,29.6107,29.6466,244781.0
2023-05-01 15:40:00,33.02,33.09,32.99,33.02,323713.0,29.6466,29.7094,29.6196,29.6466,323713.0
2023-05-01 15:45:00,33.02,33.08,33.01,33.06,367806.0,29.6466,29.7005,29.6376,29.6825,367806.0
2023-05-01 15:50:00,33.06,33.07,32.95,33.0,604855.0,29.6825,29.6915,29.5837,29.6286,604855.0
2023-05-01 15:55:00,33.01,33.03,32.93,32.93,990884.0,29.6376,29.6556,29.5658,29.5658,990884.0
2023-05-02 09:30:00,32.94,32.94,32.52,32.73,391467.0,29.5748,29.5748,29.1977,29.3862,391467.0
2023-05-02 09:35:00,32.73,32.79,32.6,32.65,175018.0,29.3862,29.4401,29.2695,29.3144,175018.0
2023-05-02 09:40:00,32.66,32.74,32.33,32.4,232755.0,29.3234,29.3952,29.0271,29.0899,232755.0
2023-05-02 09:45:00,32.39,32.43,32.27,32.27,223480.0,29.0809,29.1169,28.9732,28.9732,223480.0
2023-05-02 09:50:00,32.26,32.29,32.09,32.19,446314.0,28.9642,28.9912,28.8116,28.9014,446314.0
2023-05-02 09:55:00,32.2,32.24,32.02,32.05,156324.0,28.9104,28.9463,28.7487,28.7757,156324.0
2023-05-02 10:00:00,32.04,32.11,31.95,32.06,363472.0,28.7667,28.8296,28.6859,28.7847,363472.0
2023-05-02 10:05:00,32.04,32.09,31.93,31.99,125422.0,28.7667,28.8116,28.6679,28.7218,125422.0
2023-05-02 10:10:00,32.0,32.05,31.7,31.74,387785.0,28.7308,28.7757,28.4614,28.4974,387785.0
2023-05-02 10:15:00,31.73,31.73,31.47,31.54,299394.0,28.4884,28.4884,28.2549,28.3178,299394.0
2023-05-02 10:20:00,31.54,31.63,31.41,31.52,348876.0,28.3178,28.3986,28.2011,28.2998,348876.0
2023-05-02 10:25:00,31.51,31.62,31.39,31.42,457824.0,28.2908,28.3896,28.1831,28.21,457824.0
2023-05-02 10:30:00,31.41,31.46,31.25,31.31,471671.0,28.2011,28.246,28.0574,28.1113,471671.0
2023-05-02 10:35:00,31.31,31.41,31.26,31.26,254544.0,28.1113,28.2011,28.0664,28.0664,254544.0
2023-05-02 10:40:00,31.27,31.41,31.26,31.31,270216.0,28.0754,28.2011,28.0664,28.1113,270216.0
2023-05-02 10:45:00,31.33,31.36,31.08,31.22,393590.0,28.1292,28.1562,27.9048,28.0305,393590.0
2023-05-02 10:50:00,31.22,31.41,31.22,31.3,239767.0,28.0305,28.2011,28.0305,28.1023,239767.0
2023-05-02 10:55:00,31.29,31.33,31.13,31.17,205834.0,28.0933,28.1292,27.9497,27.9856,205834.0
2023-05-02 11:00:00,31.16,31.17,31.0,31.04,371710.0,27.9766,27.9856,27.833,27.8689,371710.0
2023-05-02 11:05:00,31.04,31.08,30.85,30.91,395523.0,27.8689,27.9048,27.6983,27.7521,395523.0
2023-05-02 11:10:00,30.92,31.0,30.88,30.94,248218.0,27.7611,27.833,27.7252,27.7791,248218.0
2023-05-02 11:15:00,30.94,31.08,30.91,30.96,247576.0,27.7791,27.9048,27.7521,27.797,247576.0
2023-05-02 11:20:00,30.97,31.03,30.86,31.02,253160.0,27.806,27.8599,27.7073,27.8509,253160.0
2023-05-02 11:25:00,31.01,31.06,30.89,30.92,307530.0,27.8419,27.8868,27.7342,27.7611,307530.0
2023-05-02 11:30:00,30.92,30.92,30.74,30.84,320612.0,27.7611,27.7611,27.5995,27.6893,320612.0
2023-05-02 11:35:00,30.84,31.07,30.84,31.03,291974.0,27.6893,27.8958,27.6893,27.8599,291974.0
2023-05-02 11:40:00,31.04,31.13,30.96,30.97,263212.0,27.8689,27.9497,27.797,27.806,263212.0
2023-05-02 11:45:00,30.97,31.1,30.96,31.03,398489.0,27.806,27.9227,27.797,27.8599,398489.0
2023-05-02 11:50:00,31.04,31.08,30.74,30.8,520071.0,27.8689,27.9048,27.5995,27.6534,520071.0
2023-05-02 11:55:00,30.79,30.83,30.65,30.7,297844.0,27.6444,27.6803,27.5187,27.5636,297844.0
2023-05-02 12:00:00,30.71,30.76,30.49,30.63,542174.0,27.5726,27.6175,27.3751,27.5008,542174.0
2023-05-02 12:05:00,30.64,30.7,30.53,30.61,251454.0,27.5097,27.5636,27.411,27.4828,251454.0
2023-05-02 12:10:00,30.61,30.73,30.56,30.71,243494.0,27.4828,27.5905,27.4379,27.5726,243494.0
2023-05-02 12:15:00,30.71,30.72,30.53,30.59,228189.0,27.5726,27.5816,27.411,27.4648,228189.0
2023-05-02 12:20:00,30.58,30.75,30.49,30.69,188038.0,27.4559,27.6085,27.3751,27.5546,188038.0
2023-05-02 12:25:00,30.68,30.81,30.66,30.71,214628.0,27.5456,27.6624,27.5277,27.5726,214628.0
2023-05-02 12:30:00,30.7,30.72,30.61,30.62,169471.0,27.5636,27.5816,27.4828,27.4918,169471.0
2023-05-02 12:35:00,30.62,30.67,30.52,30.54,250266.0,27.4918,27.5367,27.402,27.4199,250266.0
2023-05-02 12:40:00,30.54,30.59,30.51,30.53,135904.0,27.4199,27.4648,27.393,27.411,135904.0
2023-05-02 12:45:00,30.53,30.56,30.49,30.5,155919.0,27.411,27.4379,27.3751,27.384,155919.0
2023-05-02 12:50:00,30.5,30.64,30.5,30.62,215957.0,27.384,27.5097,27.384,27.4918,215957.0
2023-05-02 12:55:00,30.62,30.62,30.55,30.58,114376.0,27.4918,27.4918,27.4289,27.4559,114376.0
2023-05-02 13:00:00,30.58,30.63,30.5,30.62,169720.0,27.4559,27.5008,27.384,27.4918,169720.0
2023-05-02 13:05:00,30.62,30.66,30.56,30.57,154348.0,27.4918,27.5277,27.4379,27.4469,154348.0
2023-05-02 13:10:00,30.56,30.57,30.48,30.5,197667.0,27.4379,27.4469,27.3661,27.384,197667.0
2023-05-02 13:15:00,30.5,30.53,30.47,30.5,172818.0,27.384,27.411,27.3571,27.384,172818.0
2023-05-02 13:20:00,30.5,30.55,30.46,30.52,154526.0,27.384,27.4289,27.3481,27.402,154526.0
2023-05-02 13:25:00,30.52,30.62,30.51,30.6,205099.0,27.402,27.4918,27.393,27.4738,205099.0
2023-05-02 13:30:00,30.6,30.63,30.56,30.58,108465.0,27.4738,27.5008,27.4379,27.4559,108465.0
2023-05-02 13:35:00,30.58,30.62,30.48,30.5,148829.0,27.4559,27.4918,27.3661,27.384,148829.0
2023-05-02 13:40:00,30.49,30.61,30.49,30.59,153977.0,27.3751,27.4828,27.3751,27.4648,153977.0
2023-05-02 13:45:00,30.6,30.79,30.58,30.75,221518.0,27.4738,27.6444,27.4559,27.6085,221518.0
2023-05-02 13:50:00,30.76,30.83,30.72,30.8,182498.0,27.6175,27.6803,27.5816,27.6534,182498.0
2023-05-02 13:55:00,30.8,30.81,30.66,30.69,191589.0,27.6534,27.6624,27.5277,27.5546,191589.0
2023-05-02 14:00:00,30.69,30.71,30.62,30.65,133513.0,27.5546,27.5726,27.4918,27.5187,133513.0
2023-05-02 14:05:00,30.65,30.68,30.48,30.5,205795.0,27.5187,27.5456,27.3661,27.384,205795.0
2023-05-02 14:10:00,30.5,30.56,30.49,30.53,169794.0,27.384,27.4379,27.3751,27.411,169794.0
2023-05-02 14:15:00,30.53,30.61,30.49,30.59,126600.0,27.411,27.4828,27.3751,27.4648,126600.0
2023-05-02 14:20:00,30.59,30.62,30.52,30.61,141249.0,27.4648,27.4918,27.402,27.4828,141249.0
2023-05-02 14:25:00,30.61,30.63,30.54,30.57,114715.0,27.4828,27.5008,27.4199,27.4469,114715.0
2023-05-02 14:30:00,30.57,30.58,30.51,30.52,101093.0,27.4469,27.4559,27.393,27.402,101093.0
2023-05-02 14:35:00,30.52,30.56,30.51,30.55,109205.0,27.402,27.4379,27.393,27.4289,109205.0
2023-05-02 14:40:00,30.55,30.55,30.43,30.45,236900.0,27.4289,27.4289,27.3212,27.3391,236900.0
2023-05-02 14:45:00,30.44,30.65,30.41,30.65,254131.0,27.3302,27.5187,27.3032,27.5187,254131.0
2023-05-02 14:50:00,30.64,30.7,30.56,30.61,178450.0,27.5097,27.5636,27.4379,27.4828,178450.0
2023-05-02 14:55:00,30.61,30.68,30.6,30.65,350676.0,27.4828,27.5456,27.4738,27.5187,350676.0
2023-05-02 15:00:00,30.66,30.73,30.58,30.61,238961.0,27.5277,27.5905,27.4559,27.4828,238961.0
2023-05-02 15:05:00,30.61,30.67,30.57,30.66,265505.0,27.4828,27.5367,27.4469,27.5277,265505.0
2023-05-02 15:10:00,30.65,30.75,30.61,30.62,337982.0,27.5187,27.6085,27.4828,27.4918,337982.0
2023-05-02 15:15:00,30.62,30.69,30.51,30.57,285786.0,27.4918,27.5546,27.393,27.4469,285786.0
2023-05-02 15:20:00,30.57,30.61,30.54,30.59,180686.0,27.4469,27.4828,27.4199,27.4648,180686.0
2023-05-02 15:25:00,30.59,30.67,30.57,30.65,255737.0,27.4648,27.5367,27.4469,27.5187,255737.0
2023-05-02 15:30:00,30.65,30.66,30.55,30.63,444770.0,27.5187,27.5277,27.4289,27.5008,444770.0
2023-05-02 15:35:00,30.62,30.63,30.51,30.59,693830.0,27.4918,27.5008,27.393,27.4648,693830.0
2023-05-02 15:40:00,30.59,30.69,30.58,30.66,420502.0,27.4648,27.5546,27.4559,27.5277,420502.0
2023-05-02 15:45:00,30.66,30.66,30.56,30.58,486111.0,27.5277,27.5277,27.4379,27.4559,486111.0
2023-05-02 15:50:00,30.58,30.61,30.48,30.58,963956.0,27.4559,27.4828,27.3661,27.4559,963956.0
2023-05-02 15:55:00,30.58,30.65,30.58,30.63,1484057.0,27.4559,27.5187,27.4559,27.5008,1484057.0
2023-05-03 09:30:00,30.79,30.97,30.62,30.84,488091.0,27.6444,27.806,27.4918,27.6893,488091.0
2023-05-03 09:35:00,30.85,30.88,30.6,30.8,431304.0,27.6983,27.7252,27.4738,27.6534,431304.0
2023-05-03 09:40:00,30.8,31.0,30.65,30.66,308391.0,27.6534,27.833,27.5187,27.5277,308391.0
2023-05-03 09:45:00,30.66,30.89,30.64,30.83,582181.0,27.5277,27.7342,27.5097,27.6803,582181.0
2023-05-03 09:50:00,30.84,30.9,30.47,30.5,493041.0,27.6893,27.7432,27.3571,27.384,493041.0
2023-05-03 09:55:00,30.51,30.61,30.47,30.5,346461.0,27.393,27.4828,27.3571,27.384,346461.0
2023-05-03 10:00:00,30.5,30.61,30.41,30.49,424219.0,27.384,27.4828,27.3032,27.3751,424219.0
2023-05-03 10:05:00,30.49,30.65,30.49,30.62,260669.0,27.3751,27.5187,27.3751,27.4918,260669.0
2023-05-03 10:10:00,30.63,30.7,30.55,30.61,269501.0,27.5008,27.5636,27.4289,27.4828,269501.0
2023-05-03 10:15:00,30.6,30.76,30.57,30.65,221116.0,27.4738,27.6175,27.4469,27.5187,221116.0
2023-05-03 10:20:00,30.66,30.87,30.64,30.86,237723.0,27.5277,27.7162,27.5097,27.7073,237723.0
2023-05-03 10:25:00,30.85,30.89,30.75,30.81,192463.0,27.6983,27.7342,27.6085,27.6624,192463.0
2023-05-03 10:30:00,30.8,30.82,30.74,30.75,187941.0,27.6534,27.6713,27.5995,27.6085,187941.0
2023-05-03 10:35:00,30.74,30.75,30.56,30.58,230163.0,27.5995,27.6085,27.4379,27.4559,230163.0
2023-05-03 10:40:00,30.57,30.58,30.43,30.5,178870.0,27.4469,27.4559,27.3212,27.384,178870.0
2023-05-03 10:45:00,30.49,30.54,30.44,30.49,143425.0,27.3751,27.4199,27.3302,27.3751,143425.0
2023-05-03 10:50:00,30.49,30.55,30.37,30.39,303631.0,27.3751,27.4289,27.2673,27.2853,303631.0
2023-05-03 10:55:00,30.4,30.44,30.35,30.41,113758.0,27.2943,27.3302,27.2494,27.3032,113758.0
2023-05-03 11:00:00,30.4,30.46,30.28,30.3,269430.0,27.2943,27.3481,27.1865,27.2045,269430.0
2023-05-03 11:05:00,30.3,30.34,30.21,30.23,209184.0,27.2045,27.2404,27.1237,27.1416,209184.0
2023-05-03 11:10:00,30.22,30.25,30.11,30.16,252187.0,27.1326,27.1596,27.0339,27.0788,252187.0
2023-05-03 11:15:00,30.16,30.3,30.14,30.23,166963.0,27.0788,27.2045,27.0608,27.1416,166963.0
2023-05-03 11:20:00,30.22,30.34,30.19,30.33,198544.0,27.1326,27.2404,27.1057,27.2314,198544.0
2023-05-03 11:25:00,30.32,30.34,30.25,30.34,114489.0,27.2224,27.2404,27.1596,27.2404,114489.0
2023-05-03 11:30:00,30.33,30.42,30.3,30.38,121775.0,27.2314,27.3122,27.2045,27.2763,121775.0
2023-05-03 11:35:00,30.38,30.42,30.33,30.37,144138.0,27.2763,27.3122,27.2314,27.2673,144138.0
2023-05-03 11:40:00,30.36,30.38,30.28,30.34,169961.0,27.2583,27.2763,27.1865,27.2404,169961.0
2023-05-03 11:45:00,30.34,30.37,30.32,30.35,108391.0,27.2404,27.2673,27.2224,27.2494,108391.0
2023-05-03 11:50:00,30.35,30.44,30.3,30.44,237797.0,27.2494,27.3302,27.2045,27.3302,237797.0
2023-05-03 11:55:00,30.45,30.64,30.44,30.6,140751.0,27.3391,27.5097,27.3302,27.4738,140751.0
2023-05-03 12:00:00,30.6,30.73,30.57,30.72,85070.0,27.4738,27.5905,27.4469,27.5816,85070.0
2023-05-03 12:05:00,30.72,30.86,30.7,30.8,119312.0,27.5816,27.7073,27.5636,27.6534,119312.0
2023-05-03 12:10:00,30.79,30.86,30.78,30.84,229254.0,27.6444,27.7073,27.6354,27.6893,229254.0
2023-05-03 12:15:00,30.84,30.85,30.68,30.68,198695.0,27.6893,27.6983,27.5456,27.5456,198695.0
2023-05-03 12:20:00,30.69,30.83,30.66,30.82,125196.0,27.5546,27.6803,27.5277,27.6713,125196.0
2023-05-03 12:25:00,30.82,30.9,30.81,30.88,111065.0,27.6713,27.7432,27.6624,27.7252,111065.0
2023-05-03 12:30:00,30.88,30.93,30.87,30.89,142040.0,27.7252,27.7701,27.7162,27.7342,142040.0
2023-05-03 12:35:00,30.89,30.91,30.8,30.83,202034.0,27.7342,27.7521,27.6534,27.6803,202034.0
2023-05-03 12:40:00,30.83,30.9,30.72,30.72,201135.0,27.6803,27.7432,27.5816,27.5816,201135.0
2023-05-03 12:45:00,30.72,30.81,30.72,30.79,104182.0,27.5816,27.6624,27.5816,27.6444,104182.0
2023-05-03 12:50:00,30.79,30.86,30.79,30.83,91214.0,27.6444,27.7073,27.6444,27.6803,91214.0
2023-05-03 12:55:00,30.82,30.94,30.81,30.93,90758.0,27.6713,27.7791,27.6624,27.7701,90758.0
2023-05-03 13:00:00,30.93,30.99,30.87,30.96,214849.0,27.7701,27.824,27.7162,27.797,214849.0
2023-05-03 13:05:00,30.96,30.99,30.89,30.99,197108.0,27.797,27.824,27.7342,27.824,197108.0
2023-05-03 13:10:00,30.99,30.99,30.88,30.9,89213.0,27.824,27.824,27.7252,27.7432,89213.0
2023-05-03 13:15:00,30.89,30.9,30.75,30.76,221650.0,27.7342,27.7432,27.6085,27.6175,221650.0
2023-05-03 13:20:00,30.75,30.82,30.68,30.78,184559.0,27.6085,27.6713,27.5456,27.6354,184559.0
2023-05-03 13:25:00,30.78,30.84,30.77,30.82,134154.0,27.6354,27.6893,27.6265,27.6713,134154.0
2023-05-03 13:30:00,30.82,30.85,30.73,30.74,169187.0,27.6713,27.6983,27.5905,27.5995,169187.0
2023-05-03 13:35:00,30.74,30.77,30.71,30.75,168523.0,27.5995,27.6265,27.5726,27.6085,168523.0
2023-05-03 13:40:00,30.75,30.78,30.66,30.67,120004.0,27.6085,27.6354,27.5277,27.5367,120004.0
2023-05-03 13:45:00,30.66,30.82,30.66,30.81,160352.0,27.5277,27.6713,27.5277,27.6624,160352.0
2023-05-03 13:50:00,30.82,30.99,30.81,30.96,122425.0,27.6713,27.824,27.6624,27.797,122425.0
2023-05-03 13:55:00,30.96,31.03,30.95,30.97,206943.0,27.797,27.8599,27.7881,27.806,206943.0
2023-05-03 14:00:00,30.97,31.12,30.78,30.88,296252.0,27.806,27.9407,27.6354,27.7252,296252.0
2023-05-03 14:05:00,30.88,30.89,30.71,30.76,132139.0,27.7252,27.7342,27.5726,27.6175,132139.0
2023-05-03 14:10:00,30.76,30.79,30.63,30.73,169154.0,27.6175,27.6444,27.5008,27.5905,169154.0
2023-05-03 14:15:00,30.74,30.81,30.71,30.73,120842.0,27.5995,27.6624,27.5726,27.5905,120842.0
2023-05-03 14:20:00,30.74,30.75,30.66,30.71,192955.0,27.5995,27.6085,27.5277,27.5726,192955.0
2023-05-03 14:25:00,30.7,30.84,30.69,30.71,102521.0,27.5636,27.6893,27.5546,27.5726,102521.0
2023-05-03 14:30:00,30.71,30.74,30.62,30.65,152377.0,27.5726,27.5995,27.4918,27.5187,152377.0
2023-05-03 14:35:00,30.64,30.87,30.55,30.79,289864.0,27.5097,27.7162,27.4289,27.6444,289864.0
2023-05-03 14:40:00,30.79,31.01,30.54,30.63,307483.0,27.6444,27.8419,27.4199,27.5008,307483.0
2023-05-03 14:45:00,30.62,30.69,30.51,30.6,240719.0,27.4918,27.5546,27.393,27.4738,240719.0
2023-05-03 14:50:00,30.59,30.69,30.43,30.58,198872.0,27.4648,27.5546,27.3212,27.4559,198872.0
2023-05-03 14:55:00,30.57,30.71,30.49,30.54,175296.0,27.4469,27.5726,27.3751,27.4199,175296.0
2023-05-03 15:00:00,30.54,30.63,30.42,30.5,214399.0,27.4199,27.5008,27.3122,27.384,214399.0
2023-05-03 15:05:00,30.49,30.62,30.28,30.33,191302.0,27.3751,27.4918,27.1865,27.2314,191302.0
2023-05-03 15:10:00,30.33,30.35,30.21,30.28,337813.0,27.2314,27.2494,27.1237,27.1865,337813.0
2023-05-03 15:15:00,30.28,30.31,30.17,30.18,271127.0,27.1865,27.2134,27.0877,27.0967,271127.0
2023-05-03 15:20:00,30.18,30.2,30.03,30.14,457120.0,27.0967,27.1147,26.9621,27.0608,457120.0
2023-05-03 15:25:00,30.14,30.21,30.09,30.1,211226.0,27.0608,27.1237,27.0159,27.0249,211226.0
2023-05-03 15:30:00,30.1,30.16,30.01,30.15,326912.0,27.0249,27.0788,26.9441,27.0698,326912.0
2023-05-03 15:35:00,30.15,30.18,30.0,30.01,391567.0,27.0698,27.0967,26.9351,26.9441,391567.0
2023-05-03 15:40:00,30.0,30.01,29.79,29.8,709313.0,26.9351,26.9441,26.7466,26.7555,709313.0
2023-05-03 15:45:00,29.8,29.89,29.66,29.68,786785.0,26.7555,26.8364,26.6299,26.6478,786785.0
2023-05-03 15:50:00,29.66,29.83,29.65,29.71,665426.0,26.6299,26.7825,26.6209,26.6747,665426.0
2023-05-03 15:55:00,29.71,29.81,29.66,29.8,1036822.0,26.6747,26.7645,26.6299,26.7555,1036822.0
2023-05-04 09:30:00,28.5,29.7,28.3,29.06,1438030.0,25.5884,26.6658,25.4088,26.0911,1438030.0
2023-05-04 09:35:00,29.06,29.15,28.11,28.21,964503.0,26.0911,26.172,25.2382,25.328,964503.0
2023-05-04 09:40:00,28.21,28.44,27.82,27.9,1649408.0,25.328,25.5345,24.9778,25.0497,1649408.0
2023-05-04 09:45:00,27.89,28.08,27.43,27.76,1819401.0,25.0407,25.2113,24.6277,24.924,1819401.0
2023-05-04 09:50:00,27.77,28.32,27.77,28.1,1223001.0,24.9329,25.4267,24.9329,25.2292,1223001.0
2023-05-04 09:55:00,28.1,28.24,27.99,28.03,691076.0,25.2292,25.3549,25.1305,25.1664,691076.0
2023-05-04 10:00:00,28.02,28.11,27.82,28.02,809230.0,25.1574,25.2382,24.9778,25.1574,809230.0
2023-05-04 10:05:00,28.02,28.03,27.76,27.95,576434.0,25.1574,25.1664,24.924,25.0945,576434.0
2023-05-04 10:10:00,27.96,27.98,27.69,27.91,1068080.0,25.1035,25.1215,24.8611,25.0586,1068080.0
2023-05-04 10:15:00,27.88,27.95,27.39,27.61,1176353.0,25.0317,25.0945,24.5918,24.7893,1176353.0
2023-05-04 10:20:00,27.61,27.71,27.3,27.44,787740.0,24.7893,24.8791,24.511,24.6367,787740.0
2023-05-04 10:25:00,27.44,27.73,27.27,27.67,862605.0,24.6367,24.897,24.484,24.8432,862605.0
2023-05-04 10:30:00,27.67,27.91,27.55,27.78,738020.0,24.8432,25.0586,24.7354,24.9419,738020.0
2023-05-04 10:35:00,27.79,27.94,27.69,27.89,467861.0,24.9509,25.0856,24.8611,25.0407,467861.0
2023-05-04 10:40:00,27.89,28.25,27.88,28.19,593414.0,25.0407,25.3639,25.0317,25.31,593414.0
2023-05-04 10:45:00,28.19,28.83,28.19,28.63,1263073.0,25.31,25.8846,25.31,25.7051,1263073.0
2023-05-04 10:50:00,28.64,28.8,28.41,28.6,852317.0,25.7141,25.8577,25.5076,25.6781,852317.0
2023-05-04 10:55:00,28.6,28.6,28.4,28.51,585059.0,25.6781,25.6781,25.4986,25.5973,585059.0
2023-05-04 11:00:00,28.51,28.63,28.4,28.51,506412.0,25.5973,25.7051,25.4986,25.5973,506412.0
2023-05-04 11:05:00,28.51,28.79,28.45,28.76,669558.0,25.5973,25.8487,25.5435,25.8218,669558.0
2023-05-04 11:10:00,28.76,28.97,28.69,28.89,476973.0,25.8218,26.0103,25.7589,25.9385,476973.0
2023-05-04 11:15:00,28.89,28.94,28.67,28.92,622778.0,25.9385,25.9834,25.741,25.9655,622778.0
2023-05-04 11:20:00,28.91,28.94,28.69,28.87,352020.0,25.9565,25.9834,25.7589,25.9206,352020.0
2023-05-04 11:25:00,28.88,28.92,28.64,28.66,300861.0,25.9295,25.9655,25.7141,25.732,300861.0
2023-05-04 11:30:00,28.66,28.74,28.49,28.52,361937.0,25.732,25.8038,25.5794,25.6063,361937.0
2023-05-04 11:35:00,28.53,28.73,28.51,28.7,261644.0,25.6153,25.7949,25.5973,25.7679,261644.0
2023-05-04 11:40:00,28.7,28.71,28.56,28.59,200689.0,25.7679,25.7769,25.6422,25.6692,200689.0
2023-05-04 11:45:00,28.58,28.64,28.38,28.38,226983.0,25.6602,25.7141,25.4806,25.4806,226983.0
2023-05-04 11:50:00,28.38,28.43,28.3,28.35,237477.0,25.4806,25.5255,25.4088,25.4537,237477.0
2023-05-04 11:55:00,28.35,28.45,28.31,28.39,214102.0,25.4537,25.5435,25.4178,25.4896,214102.0
2023-05-04 12:00:00,28.38,28.53,28.34,28.35,293603.0,25.4806,25.6153,25.4447,25.4537,293603.0
2023-05-04 12:05:00,28.34,28.36,28.18,28.29,379769.0,25.4447,25.4627,25.3011,25.3998,379769.0
2023-05-04 12:10:00,28.3,28.43,28.25,28.4,252691.0,25.4088,25.5255,25.3639,25.4986,252691.0
2023-05-04 12:15:00,28.4,28.72,28.4,28.63,383180.0,25.4986,25.7859,25.4986,25.7051,383180.0
2023-05-04 12:20:00,28.63,28.93,28.62,28.9,303587.0,25.7051,25.9744,25.6961,25.9475,303587.0
2023-05-04 12:25:00,28.9,29.01,28.86,29.0,293887.0,25.9475,26.0463,25.9116,26.0373,293887.0
2023-05-04 12:30:00,29.0,29.03,28.73,28.75,310524.0,26.0373,26.0642,25.7949,25.8128,310524.0
2023-05-04 12:35:00,28.76,28.9,28.73,28.86,126536.0,25.8218,25.9475,25.7949,25.9116,126536.0
2023-05-04 12:40:00,28.87,28.89,28.74,28.74,177302.0,25.9206,25.9385,25.8038,25.8038,177302.0
2023-05-04 12:45:00,28.73,28.77,28.62,28.65,138004.0,25.7949,25.8308,25.6961,25.723,138004.0
2023-05-04 12:50:00,28.64,28.65,28.36,28.37,239615.0,25.7141,25.723,25.4627,25.4716,239615.0
2023-05-04 12:55:00,28.36,28.44,28.35,28.41,387831.0,25.4627,25.5345,25.4537,25.5076,387831.0
2023-05-04 13:00:00,28.42,28.5,28.22,28.34,391498.0,25.5165,25.5884,25.337,25.4447,391498.0
2023-05-04 13:05:00,28.34,28.52,28.31,28.38,327503.0,25.4447,25.6063,25.4178,25.4806,327503.0
2023-05-04 13:10:00,28.38,28.38,28.24,28.35,445273.0,25.4806,25.4806,25.3549,25.4537,445273.0
2023-05-04 13:15:00,28.35,28.44,28.31,28.39,312765.0,25.4537,25.5345,25.4178,25.4896,312765.0
2023-05-04 13:20:00,28.39,28.61,28.37,28.53,576958.0,25.4896,25.6871,25.4716,25.6153,576958.0
2023-05-04 13:25:00,28.52,28.58,28.39,28.46,169961.0,25.6063,25.6602,25.4896,25.5524,169961.0
2023-05-04 13:30:00,28.46,28.49,28.38,28.48,211472.0,25.5524,25.5794,25.4806,25.5704,211472.0
2023-05-04 13:35:00,28.48,28.63,28.43,28.52,193085.0,25.5704,25.7051,25.5255,25.6063,193085.0
2023-05-04 13:40:00,28.52,28.54,28.4,28.45,194269.0,25.6063,25.6243,25.4986,25.5435,194269.0
2023-05-04 13:45:00,28.44,28.57,28.25,28.28,284830.0,25.5345,25.6512,25.3639,25.3908,284830.0
2023-05-04 13:50:00,28.28,28.47,28.26,28.4,250638.0,25.3908,25.5614,25.3729,25.4986,250638.0
2023-05-04 13:55:00,28.4,28.52,28.37,28.41,439814.0,25.4986,25.6063,25.4716,25.5076,439814.0
2023-05-04 14:00:00,28.42,28.43,28.25,28.29,274219.0,25.5165,25.5255,25.3639,25.3998,274219.0
2023-05-04 14:05:00,28.3,28.4,28.24,28.32,635048.0,25.4088,25.4986,25.3549,25.4267,635048.0
2023-05-04 14:10:00,28.32,28.34,28.23,28.33,375060.0,25.4267,25.4447,25.3459,25.4357,375060.0
2023-05-04 14:15:00,28.33,28.41,28.28,28.3,482666.0,25.4357,25.5076,25.3908,25.4088,482666.0
2023-05-04 14:20:00,28.31,28.35,28.25,28.33,429191.0,25.4178,25.4537,25.3639,25.4357,429191.0
2023-05-04 14:25:00,28.33,28.35,28.15,28.15,343109.0,25.4357,25.4537,25.2741,25.2741,343109.0
2023-05-04 14:30:00,28.15,28.26,28.06,28.21,506980.0,25.2741,25.3729,25.1933,25.328,506980.0
2023-05-04 14:35:00,28.2,28.26,28.15,28.2,281494.0,25.319,25.3729,25.2741,25.319,281494.0
2023-05-04 14:40:00,28.19,28.23,28.07,28.09,359945.0,25.31,25.3459,25.2023,25.2202,359945.0
2023-05-04 14:45:00,28.08,28.17,28.01,28.17,474017.0,25.2113,25.2921,25.1484,25.2921,474017.0
2023-05-04 14:50:00,28.16,28.43,28.12,28.43,483894.0,25.2831,25.5255,25.2472,25.5255,483894.0
2023-05-04 14:55:00,28.43,28.59,28.38,28.58,305033.0,25.5255,25.6692,25.4806,25.6602,305033.0
2023-05-04 15:00:00,28.57,28.72,28.56,28.69,309858.0,25.6512,25.7859,25.6422,25.7589,309858.0
2023-05-04 15:05:00,28.69,28.77,28.64,28.76,337686.0,25.7589,25.8308,25.7141,25.8218,337686.0
2023-05-04 15:10:00,28.76,28.81,28.69,28.73,365924.0,25.8218,25.8667,25.7589,25.7949,365924.0
2023-05-04 15:15:00,28.74,28.85,28.67,28.85,369094.0,25.8038,25.9026,25.741,25.9026,369094.0
2023-05-04 15:20:00,28.85,28.88,28.8,28.8,294921.0,25.9026,25.9295,25.8577,25.8577,294921.0
2023-05-04 15:25:00,28.8,28.92,28.78,28.86,382525.0,25.8577,25.9655,25.8398,25.9116,382525.0
2023-05-04 15:30:00,28.85,29.02,28.83,29.01,405106.0,25.9026,26.0552,25.8846,26.0463,405106.0
2023-05-04 15:35:00,29.01,29.14,28.98,29.07,465945.0,26.0463,26.163,26.0193,26.1001,465945.0
2023-05-04 15:40:00,29.07,29.12,28.87,28.88,477570.0,26.1001,26.145,25.9206,25.9295,477570.0
2023-05-04 15:45:00,28.87,29.04,28.76,29.04,757873.0,25.9206,26.0732,25.8218,26.0732,757873.0
2023-05-04 15:50:00,29.04,29.12,28.95,29.08,939479.0,26.0732,26.145,25.9924,26.1091,939479.0
2023-05-04 15:55:00,29.07,29.13,28.96,28.98,1168458.0,26.1001,26.154,26.0014,26.0193,1168458.0
2023-05-05 09:30:00,30.68,31.16,30.26,30.56,1376947.0,27.5456,27.9766,27.1686,27.4379,1376947.0
2023-05-05 09:35:00,30.58,30.59,30.06,30.18,411815.0,27.4559,27.4648,26.989,27.0967,411815.0
2023-05-05 09:40:00,30.18,30.58,30.17,30.49,388271.0,27.0967,27.4559,27.0877,27.3751,388271.0
2023-05-05 09:45:00,30.48,30.52,29.97,30.05,520958.0,27.3661,27.402,26.9082,26.98,520958.0
2023-05-05 09:50:00,30.05,30.05,29.64,29.76,387406.0,26.98,26.98,26.6119,26.7196,387406.0
2023-05-05 09:55:00,29.76,29.8,29.62,29.8,339889.0,26.7196,26.7555,26.5939,26.7555,339889.0
2023-05-05 10:00:00,29.82,30.22,29.81,30.18,501548.0,26.7735,27.1326,26.7645,27.0967,501548.0
2023-05-05 10:05:00,30.18,30.43,30.18,30.4,373762.0,27.0967,27.3212,27.0967,27.2943,373762.0
2023-05-05 10:10:00,30.41,30.44,30.16,30.25,329508.0,27.3032,27.3302,27.0788,27.1596,329508.0
2023-05-05 10:15:00,30.24,30.44,30.19,30.39,285509.0,27.1506,27.3302,27.1057,27.2853,285509.0
2023-05-05 10:20:00,30.38,30.51,30.34,30.44,395122.0,27.2763,27.393,27.2404,27.3302,395122.0
2023-05-05 10:25:00,30.43,30.51,30.39,30.48,339280.0,27.3212,27.393,27.2853,27.3661,339280.0
2023-05-05 10:30:00,30.48,30.55,30.2,30.23,377298.0,27.3661,27.4289,27.1147,27.1416,377298.0
2023-05-05 10:35:00,30.23,30.41,30.17,30.4,238192.0,27.1416,27.3032,27.0877,27.2943,238192.0
2023-05-05 10:40:00,30.41,30.46,30.24,30.39,164641.0,27.3032,27.3481,27.1506,27.2853,164641.0
2023-05-05 10:45:00,30.39,30.49,30.36,30.45,163472.0,27.2853,27.3751,27.2583,27.3391,163472.0
2023-05-05 10:50:00,30.45,30.48,30.41,30.42,172089.0,27.3391,27.3661,27.3032,27.3122,172089.0
2023-05-05 10:55:00,30.41,30.58,30.38,30.56,252290.0,27.3032,27.4559,27.2763,27.4379,252290.0
2023-05-05 11:00:00,30.55,30.69,30.55,30.64,286083.0,27.4289,27.5546,27.4289,27.5097,286083.0
2023-05-05 11:05:00,30.63,30.71,30.6,30.62,299353.0,27.5008,27.5726,27.4738,27.4918,299353.0
2023-05-05 11:10:00,30.63,30.85,30.61,30.81,275215.0,27.5008,27.6983,27.4828,27.6624,275215.0
2023-05-05 11:15:00,30.81,30.81,30.67,30.69,298223.0,27.6624,27.6624,27.5367,27.5546,298223.0
2023-05-05 11:20:00,30.68,30.8,30.64,30.77,278149.0,27.5456,27.6534,27.5097,27.6265,278149.0
2023-05-05 11:25:00,30.76,30.81,30.73,30.78,151498.0,27.6175,27.6624,27.5905,27.6354,151498.0
2023-05-05 11:30:00,30.78,30.78,30.54,30.6,368130.0,27.6354,27.6354,27.4199,27.4738,368130.0
2023-05-05 11:35:00,30.59,30.74,30.53,30.71,156426.0,27.4648,27.5995,27.411,27.5726,156426.0
2023-05-05 11:40:00,30.71,30.75,30.64,30.69,193680.0,27.5726,27.6085,27.5097,27.5546,193680.0
2023-05-05 11:45:00,30.7,30.81,30.67,30.78,224513.0,27.5636,27.6624,27.5367,27.6354,224513.0
2023-05-05 11:50:00,30.79,30.93,30.76,30.89,232563.0,27.6444,27.7701,27.6175,27.7342,232563.0
2023-05-05 11:55:00,30.89,30.93,30.8,30.82,200640.0,27.7342,27.7701,27.6534,27.6713,200640.0
2023-05-05 12:00:00,30.82,30.92,30.76,30.87,311843.0,27.6713,27.7611,27.6175,27.7162,311843.0
2023-05-05 12:05:00,30.87,30.95,30.84,30.87,284371.0,27.7162,27.7881,27.6893,27.7162,284371.0
2023-05-05 12:10:00,30.86,31.0,30.86,30.97,162278.0,27.7073,27.833,27.7073,27.806,162278.0
2023-05-05 12:15:00,30.97,31.03,30.93,30.99,203709.0,27.806,27.8599,27.7701,27.824,203709.0
2023-05-05 12:20:00,30.98,31.03,30.95,31.0,205897.0,27.815,27.8599,27.7881,27.833,205897.0
2023-05-05 12:25:00,31.0,31.11,30.99,31.03,200284.0,27.833,27.9317,27.824,27.8599,200284.0
2023-05-05 12:30:00,31.03,31.14,31.01,31.05,274787.0,27.8599,27.9587,27.8419,27.8778,274787.0
2023-05-05 12:35:00,31.05,31.1,30.97,31.1,224558.0,27.8778,27.9227,27.806,27.9227,224558.0
2023-05-05 12:40:00,31.09,31.11,30.94,30.96,185801.0,27.9138,27.9317,27.7791,27.797,185801.0
2023-05-05 12:45:00,30.95,30.99,30.83,30.87,352105.0,27.7881,27.824,27.6803,27.7162,352105.0
2023-05-05 12:50:00,30.86,31.05,30.84,31.04,231082.0,27.7073,27.8778,27.6893,27.8689,231082.0
2023-05-05 12:55:00,31.04,31.18,31.03,31.15,184824.0,27.8689,27.9946,27.8599,27.9676,184824.0
2023-05-05 13:00:00,31.15,31.25,31.12,31.2,230789.0,27.9676,28.0574,27.9407,28.0125,230789.0
2023-05-05 13:05:00,31.2,31.28,31.17,31.23,334541.0,28.0125,28.0843,27.9856,28.0395,334541.0
2023-05-05 13:10:00,31.23,31.24,31.17,31.19,155357.0,28.0395,28.0484,27.9856,28.0035,155357.0
2023-05-05 13:15:00,31.19,31.27,31.11,31.16,296916.0,28.0035,28.0754,27.9317,27.9766,296916.0
2023-05-05 13:20:00,31.15,31.18,31.14,31.17,150559.0,27.9676,27.9946,27.9587,27.9856,150559.0
2023-05-05 13:25:00,31.17,31.22,31.16,31.21,178994.0,27.9856,28.0305,27.9766,28.0215,178994.0
2023-05-05 13:30:00,31.21,31.27,31.2,31.25,209115.0,28.0215,28.0754,28.0125,28.0574,209115.0
2023-05-05 13:35:00,31.24,31.31,31.23,31.24,238165.0,28.0484,28.1113,28.0395,28.0484,238165.0
2023-05-05 13:40:00,31.24,31.25,31.14,31.16,252269.0,28.0484,28.0574,27.9587,27.9766,252269.0
2023-05-05 13:45:00,31.16,31.18,31.05,31.07,175031.0,27.9766,27.9946,27.8778,27.8958,175031.0
2023-05-05 13:50:00,31.07,31.1,30.99,31.03,127526.0,27.8958,27.9227,27.824,27.8599,127526.0
2023-05-05 13:55:00,31.02,31.03,30.95,30.98,134717.0,27.8509,27.8599,27.7881,27.815,134717.0
2023-05-05 14:00:00,30.98,31.06,30.98,31.06,155875.0,27.815,27.8868,27.815,27.8868,155875.0
2023-05-05 14:05:00,31.06,31.09,31.01,31.04,134088.0,27.8868,27.9138,27.8419,27.8689,134088.0
2023-05-05 14:10:00,31.04,31.07,30.92,30.94,166435.0,27.8689,27.8958,27.7611,27.7791,166435.0
2023-05-05 14:15:00,30.94,31.0,30.91,31.0,176046.0,27.7791,27.833,27.7521,27.833,176046.0
2023-05-05 14:20:00,30.99,31.05,30.96,31.05,274653.0,27.824,27.8778,27.797,27.8778,274653.0
2023-05-05 14:25:00,31.05,31.16,31.05,31.09,332447.0,27.8778,27.9766,27.8778,27.9138,332447.0
2023-05-05 14:30:00,31.09,31.11,31.01,31.04,225989.0,27.9138,27.9317,27.8419,27.8689,225989.0
2023-05-05 14:35:00,31.04,31.05,30.94,30.96,166395.0,27.8689,27.8778,27.7791,27.797,166395.0
2023-05-05 14:40:00,30.97,31.09,30.96,31.07,173776.0,27.806,27.9138,27.797,27.8958,173776.0
2023-05-05 14:45:00,31.07,31.17,31.05,31.16,218946.0,27.8958,27.9856,27.8778,27.9766,218946.0
2023-05-05 14:50:00,31.16,31.2,31.09,31.09,142542.0,27.9766,28.0125,27.9138,27.9138,142542.0
2023-05-05 14:55:00,31.1,31.17,31.04,31.17,282403.0,27.9227,27.9856,27.8689,27.9856,282403.0
2023-05-05 15:00:00,31.16,31.25,31.1,31.25,375176.0,27.9766,28.0574,27.9227,28.0574,375176.0
2023-05-05 15:05:00,31.25,31.31,31.17,31.21,244952.0,28.0574,28.1113,27.9856,28.0215,244952.0
2023-05-05 15:10:00,31.21,31.22,31.11,31.14,184123.0,28.0215,28.0305,27.9317,27.9587,184123.0
2023-05-05 15:15:00,31.13,31.14,31.05,31.08,206506.0,27.9497,27.9587,27.8778,27.9048,206506.0
2023-05-05 15:20:00,31.08,31.13,31.04,31.13,166005.0,27.9048,27.9497,27.8689,27.9497,166005.0
2023-05-05 15:25:00,31.13,31.13,31.03,31.07,203683.0,27.9497,27.9497,27.8599,27.8958,203683.0
2023-05-05 15:30:00,31.07,31.08,31.02,31.05,209607.0,27.8958,27.9048,27.8509,27.8778,209607.0
2023-05-05 15:35:00,31.04,31.05,30.92,30.95,336623.0,27.8689,27.8778,27.7611,27.7881,336623.0
2023-05-05 15:40:00,30.95,30.96,30.86,30.86,365779.0,27.7881,27.797,27.7073,27.7073,365779.0
2023-05-05 15:45:00,30.87,30.88,30.78,30.8,566560.0,27.7162,27.7252,27.6354,27.6534,566560.0
2023-05-05 15:50:00,30.8,30.83,30.7,30.73,805273.0,27.6534,27.6803,27.5636,27.5905,805273.0
2023-05-05 15:55:00,30.73,30.77,30.66,30.77,1525626.0,27.5905,27.6265,27.5277,27.6265,1525626.0
2023-05-08 09:30:00,31.51,31.6,31.23,31.25,566488.0,28.2908,28.3717,28.0395,28.0574,566488.0
2023-05-08 09:35:00,31.24,31.3,31.04,31.05,223573.0,28.0484,28.1023,27.8689,27.8778,223573.0
2023-05-08 09:40:00,31.06,31.09,30.7,30.74,395446.0,27.8868,27.9138,27.5636,27.5995,395446.0
2023-05-08 09:45:00,30.73,30.8,30.53,30.68,418705.0,27.5905,27.6534,27.411,27.5456,418705.0
2023-05-08 09:50:00,30.69,30.75,30.52,30.63,294776.0,27.5546,27.6085,27.402,27.5008,294776.0
2023-05-08 09:55:00,30.62,30.78,30.58,30.67,188170.0,27.4918,27.6354,27.4559,27.5367,188170.0
2023-05-08 10:00:00,30.67,30.82,30.62,30.79,348535.0,27.5367,27.6713,27.4918,27.6444,348535.0
2023-05-08 10:05:00,30.79,30.85,30.64,30.67,148774.0,27.6444,27.6983,27.5097,27.5367,148774.0
2023-05-08 10:10:00,30.67,30.76,30.56,30.7,156628.0,27.5367,27.6175,27.4379,27.5636,156628.0
2023-05-08 10:15:00,30.71,30.77,30.65,30.68,114132.0,27.5726,27.6265,27.5187,27.5456,114132.0
2023-05-08 10:20:00,30.67,30.74,30.57,30.61,120598.0,27.5367,27.5995,27.4469,27.4828,120598.0
2023-05-08 10:25:00,30.6,30.62,30.47,30.52,137598.0,27.4738,27.4918,27.3571,27.402,137598.0
2023-05-08 10:30:00,30.52,30.73,30.52,30.67,157871.0,27.402,27.5905,27.402,27.5367,157871.0
2023-05-08 10:35:00,30.66,30.66,30.56,30.63,112146.0,27.5277,27.5277,27.4379,27.5008,112146.0
2023-05-08 10:40:00,30.63,30.76,30.58,30.76,206914.0,27.5008,27.6175,27.4559,27.6175,206914.0
2023-05-08 10:45:00,30.75,30.75,30.58,30.69,118995.0,27.6085,27.6085,27.4559,27.5546,118995.0
2023-05-08 10:50:00,30.69,30.73,30.62,30.68,200229.0,27.5546,27.5905,27.4918,27.5456,200229.0
2023-05-08 10:55:00,30.69,30.86,30.65,30.82,141823.0,27.5546,27.7073,27.5187,27.6713,141823.0
2023-05-08 11:00:00,30.82,30.86,30.79,30.81,115057.0,27.6713,27.7073,27.6444,27.6624,115057.0
2023-05-08 11:05:00,30.81,30.83,30.72,30.79,167419.0,27.6624,27.6803,27.5816,27.6444,167419.0
2023-05-08 11:10:00,30.79,30.83,30.73,30.77,141381.0,27.6444,27.6803,27.5905,27.6265,141381.0
2023-05-08 11:15:00,30.76,30.79,30.7,30.71,118481.0,27.6175,27.6444,27.5636,27.5726,118481.0
2023-05-08 11:20:00,30.7,30.71,30.55,30.58,116324.0,27.5636,27.5726,27.4289,27.4559,116324.0
2023-05-08 11:25:00,30.58,30.62,30.55,30.59,195751.0,27.4559,27.4918,27.4289,27.4648,195751.0
2023-05-08 11:30:00,30.58,30.63,30.52,30.62,100900.0,27.4559,27.5008,27.402,27.4918,100900.0
2023-05-08 11:35:00,30.62,30.7,30.6,30.67,161148.0,27.4918,27.5636,27.4738,27.5367,161148.0
2023-05-08 11:40:00,30.68,30.73,30.61,30.66,103731.0,27.5456,27.5905,27.4828,27.5277,103731.0
2023-05-08 11:45:00,30.67,30.71,30.66,30.68,75672.0,27.5367,27.5726,27.5277,27.5456,75672.0
2023-05-08 11:50:00,30.68,30.8,30.64,30.8,118441.0,27.5456,27.6534,27.5097,27.6534,118441.0
2023-05-08 11:55:00,30.8,30.83,30.74,30.75,98812.0,27.6534,27.6803,27.5995,27.6085,98812.0
2023-05-08 12:00:00,30.75,30.78,30.69,30.71,106624.0,27.6085,27.6354,27.5546,27.5726,106624.0
2023-05-08 12:05:00,30.72,30.75,30.68,30.75,66330.0,27.5816,27.6085,27.5456,27.6085,66330.0
2023-05-08 12:10:00,30.75,30.8,30.69,30.8,125840.0,27.6085,27.6534,27.5546,27.6534,125840.0
2023-05-08 12:15:00,30.8,30.8,30.71,30.77,92190.0,27.6534,27.6534,27.5726,27.6265,92190.0
2023-05-08 12:20:00,30.77,30.8,30.75,30.8,90431.0,27.6265,27.6534,27.6085,27.6534,90431.0
2023-05-08 12:25:00,30.79,30.83,30.74,30.78,127583.0,27.6444,27.6803,27.5995,27.6354,127583.0
2023-05-08 12:30:00,30.78,30.79,30.67,30.69,113062.0,27.6354,27.6444,27.5367,27.5546,113062.0
2023-05-08 12:35:00,30.69,30.71,30.56,30.56,142668.0,27.5546,27.5726,27.4379,27.4379,142668.0
2023-05-08 12:40:00,30.57,30.57,30.5,30.56,218923.0,27.4469,27.4469,27.384,27.4379,218923.0
2023-05-08 12:45:00,30.56,30.56,30.33,30.35,302275.0,27.4379,27.4379,27.2314,27.2494,302275.0
2023-05-08 12:50:00,30.36,30.4,30.32,30.35,225341.0,27.2583,27.2943,27.2224,27.2494,225341.0
2023-05-08 12:55:00,30.35,30.47,30.34,30.45,97223.0,27.2494,27.3571,27.2404,27.3391,97223.0
2023-05-08 13:00:00,30.46,30.49,30.4,30.41,107486.0,27.3481,27.3751,27.2943,27.3032,107486.0
2023-05-08 13:05:00,30.42,30.44,30.32,30.32,208236.0,27.3122,27.3302,27.2224,27.2224,208236.0
2023-05-08 13:10:00,30.33,30.38,30.31,30.33,234197.0,27.2314,27.2763,27.2134,27.2314,234197.0
2023-05-08 13:15:00,30.33,30.39,30.23,30.26,223676.0,27.2314,27.2853,27.1416,27.1686,223676.0
2023-05-08 13:20:00,30.27,30.36,30.26,30.28,231424.0,27.1775,27.2583,27.1686,27.1865,231424.0
2023-05-08 13:25:00,30.28,30.32,30.19,30.19,243437.0,27.1865,27.2224,27.1057,27.1057,243437.0
2023-05-08 13:30:00,30.19,30.34,30.19,30.29,276841.0,27.1057,27.2404,27.1057,27.1955,276841.0
2023-05-08 13:35:00,30.29,30.32,30.19,30.25,177512.0,27.1955,27.2224,27.1057,27.1596,177512.0
2023-05-08 13:40:00,30.25,30.27,30.19,30.23,158693.0,27.1596,27.1775,27.1057,27.1416,158693.0
2023-05-08 13:45:00,30.23,30.32,30.2,30.26,270091.0,27.1416,27.2224,27.1147,27.1686,270091.0
2023-05-08 13:50:00,30.27,30.3,30.21,30.25,190194.0,27.1775,27.2045,27.1237,27.1596,190194.0
2023-05-08 13:55:00,30.25,30.37,30.24,30.35,134948.0,27.1596,27.2673,27.1506,27.2494,134948.0
2023-05-08 14:00:00,30.35,30.44,30.35,30.39,181581.0,27.2494,27.3302,27.2494,27.2853,181581.0
2023-05-08 14:05:00,30.4,30.45,30.27,30.31,174449.0,27.2943,27.3391,27.1775,27.2134,174449.0
2023-05-08 14:10:00,30.3,30.4,30.28,30.37,156862.0,27.2045,27.2943,27.1865,27.2673,156862.0
2023-05-08 14:15:00,30.37,30.39,30.32,30.37,134593.0,27.2673,27.2853,27.2224,27.2673,134593.0
2023-05-08 14:20:00,30.38,30.47,30.37,30.46,111648.0,27.2763,27.3571,27.2673,27.3481,111648.0
2023-05-08 14:25:00,30.46,30.54,30.44,30.53,81542.0,27.3481,27.4199,27.3302,27.411,81542.0
2023-05-08 14:30:00,30.53,30.53,30.43,30.46,102262.0,27.411,27.411,27.3212,27.3481,102262.0
2023-05-08 14:35:00,30.46,30.47,30.42,30.42,86955.0,27.3481,27.3571,27.3122,27.3122,86955.0
2023-05-08 14:40:00,30.42,30.46,30.39,30.41,132161.0,27.3122,27.3481,27.2853,27.3032,132161.0
2023-05-08 14:45:00,30.41,30.45,30.39,30.42,165658.0,27.3032,27.3391,27.2853,27.3122,165658.0
2023-05-08 14:50:00,30.42,30.53,30.41,30.49,193928.0,27.3122,27.411,27.3032,27.3751,193928.0
2023-05-08 14:55:00,30.49,30.55,30.47,30.5,201267.0,27.3751,27.4289,27.3571,27.384,201267.0
2023-05-08 15:00:00,30.51,30.52,30.39,30.41,161612.0,27.393,27.402,27.2853,27.3032,161612.0
2023-05-08 15:05:00,30.41,30.43,30.33,30.36,135970.0,27.3032,27.3212,27.2314,27.2583,135970.0
2023-05-08 15:10:00,30.36,30.37,30.28,30.29,218954.0,27.2583,27.2673,27.1865,27.1955,218954.0
2023-05-08 15:15:00,30.29,30.32,30.18,30.2,284823.0,27.1955,27.2224,27.0967,27.1147,284823.0
2023-05-08 15:20:00,30.19,30.22,30.1,30.12,298571.0,27.1057,27.1326,27.0249,27.0429,298571.0
2023-05-08 15:25:00,30.11,30.11,29.98,30.0,668502.0,27.0339,27.0339,26.9172,26.9351,668502.0
2023-05-08 15:30:00,29.99,30.05,29.93,29.93,393766.0,26.9261,26.98,26.8723,26.8723,393766.0
2023-05-08 15:35:00,29.93,29.99,29.91,29.96,407461.0,26.8723,26.9261,26.8543,26.8992,407461.0
2023-05-08 15:40:00,29.96,30.0,29.85,29.86,451451.0,26.8992,26.9351,26.8004,26.8094,451451.0
2023-05-08 15:45:00,29.86,29.92,29.83,29.88,523739.0,26.8094,26.8633,26.7825,26.8274,523739.0
2023-05-08 15:50:00,29.87,29.88,29.73,29.75,886622.0,26.8184,26.8274,26.6927,26.7107,886622.0
2023-05-08 15:55:00,29.75,29.75,29.68,29.75,1819118.0,26.7107,26.7107,26.6478,26.7107,1819118.0
2023-05-09 09:30:00,29.4,29.43,29.01,29.32,552988.0,26.3964,26.4233,26.0463,26.3246,552988.0
2023-05-09 09:35:00,29.34,29.66,29.31,29.44,350496.0,26.3425,26.6299,26.3156,26.4323,350496.0
2023-05-09 09:40:00,29.44,29.56,29.27,29.53,281092.0,26.4323,26.5401,26.2797,26.5131,281092.0
2023-05-09 09:45:00,29.54,29.74,29.46,29.48,401107.0,26.5221,26.7017,26.4503,26.4682,401107.0
2023-05-09 09:50:00,29.49,29.56,29.38,29.47,251091.0,26.4772,26.5401,26.3785,26.4593,251091.0
2023-05-09 09:55:00,29.47,29.48,29.31,29.36,183512.0,26.4593,26.4682,26.3156,26.3605,183512.0
2023-05-09 10:00:00,29.36,29.49,29.25,29.35,291798.0,26.3605,26.4772,26.2617,26.3515,291798.0
2023-05-09 10:05:00,29.35,29.41,29.3,29.36,214082.0,26.3515,26.4054,26.3066,26.3605,214082.0
2023-05-09 10:10:00,29.35,29.58,29.29,29.55,262023.0,26.3515,26.558,26.2977,26.5311,262023.0
2023-05-09 10:15:00,29.55,29.61,29.49,29.53,276289.0,26.5311,26.585,26.4772,26.5131,276289.0
2023-05-09 10:20:00,29.54,29.61,29.49,29.58,273946.0,26.5221,26.585,26.4772,26.558,273946.0
2023-05-09 10:25:00,29.58,29.68,29.57,29.57,152226.0,26.558,26.6478,26.549,26.549,152226.0
2023-05-09 10:30:00,29.57,29.61,29.45,29.47,196586.0,26.549,26.585,26.4413,26.4593,196586.0
2023-05-09 10:35:00,29.47,29.49,29.35,29.42,167917.0,26.4593,26.4772,26.3515,26.4144,167917.0
2023-05-09 10:40:00,29.43,29.64,29.43,29.64,180042.0,26.4233,26.6119,26.4233,26.6119,180042.0
2023-05-09 10:45:00,29.64,29.65,29.45,29.46,150795.0,26.6119,26.6209,26.4413,26.4503,150795.0
2023-05-09 10:50:00,29.46,29.47,29.38,29.46,145247.0,26.4503,26.4593,26.3785,26.4503,145247.0
2023-05-09 10:55:00,29.46,29.51,29.42,29.46,144302.0,26.4503,26.4952,26.4144,26.4503,144302.0
2023-05-09 11:00:00,29.47,29.5,29.43,29.48,108189.0,26.4593,26.4862,26.4233,26.4682,108189.0
2023-05-09 11:05:00,29.48,29.59,29.45,29.59,142907.0,26.4682,26.567,26.4413,26.567,142907.0
2023-05-09 11:10:00,29.59,29.59,29.44,29.5,131371.0,26.567,26.567,26.4323,26.4862,131371.0
2023-05-09 11:15:00,29.51,29.66,29.49,29.66,180489.0,26.4952,26.6299,26.4772,26.6299,180489.0
2023-05-09 11:20:00,29.65,29.7,29.6,29.67,138395.0,26.6209,26.6658,26.576,26.6388,138395.0
2023-05-09 11:25:00,29.67,29.69,29.62,29.63,133507.0,26.6388,26.6568,26.5939,26.6029,133507.0
2023-05-09 11:30:00,29.64,29.66,29.55,29.64,116032.0,26.6119,26.6299,26.5311,26.6119,116032.0
2023-05-09 11:35:00,29.64,29.73,29.62,29.65,214444.0,26.6119,26.6927,26.5939,26.6209,214444.0
2023-05-09 11:40:00,29.64,29.67,29.51,29.58,166859.0,26.6119,26.6388,26.4952,26.558,166859.0
2023-05-09 11:45:00,29.58,29.6,29.45,29.5,122743.0,26.558,26.576,26.4413,26.4862,122743.0
2023-05-09 11:50:00,29.5,29.5,29.41,29.46,100617.0,26.4862,26.4862,26.4054,26.4503,100617.0
2023-05-09 11:55:00,29.46,29.54,29.43,29.53,149677.0,26.4503,26.5221,26.4233,26.5131,149677.0
2023-05-09 12:00:00,29.52,29.61,29.5,29.58,132317.0,26.5042,26.585,26.4862,26.558,132317.0
2023-05-09 12:05:00,29.59,29.67,29.58,29.66,112373.0,26.567,26.6388,26.558,26.6299,112373.0
2023-05-09 12:10:00,29.66,29.68,29.61,29.62,110398.0,26.6299,26.6478,26.585,26.5939,110398.0
2023-05-09 12:15:00,29.61,29.65,29.54,29.56,115627.0,26.585,26.6209,26.5221,26.5401,115627.0
2023-05-09 12:20:00,29.56,29.58,29.5,29.54,104914.0,26.5401,26.558,26.4862,26.5221,104914.0
2023-05-09 12:25:00,29.54,29.58,29.52,29.54,75784.0,26.5221,26.558,26.5042,26.5221,75784.0
2023-05-09 12:30:00,29.54,29.64,29.54,29.63,91719.0,26.5221,26.6119,26.5221,26.6029,91719.0
2023-05-09 12:35:00,29.62,29.63,29.58,29.58,80401.0,26.5939,26.6029,26.558,26.558,80401.0
2023-05-09 12:40:00,29.58,29.6,29.52,29.53,86012.0,26.558,26.576,26.5042,26.5131,86012.0
2023-05-09 12:45:00,29.54,29.58,29.52,29.58,78411.0,26.5221,26.558,26.5042,26.558,78411.0
2023-05-09 12:50:00,29.57,29.64,29.54,29.63,100185.0,26.549,26.6119,26.5221,26.6029,100185.0
2023-05-09 12:55:00,29.64,29.7,29.63,29.66,89880.0,26.6119,26.6658,26.6029,26.6299,89880.0
2023-05-09 13:00:00,29.65,29.7,29.62,29.64,99034.0,26.6209,26.6658,26.5939,26.6119,99034.0
2023-05-09 13:05:00,29.64,29.67,29.6,29.62,84973.0,26.6119,26.6388,26.576,26.5939,84973.0
2023-05-09 13:10:00,29.62,29.63,29.59,29.62,111995.0,26.5939,26.6029,26.567,26.5939,111995.0
2023-05-09 13:15:00,29.61,29.69,29.61,29.66,104826.0,26.585,26.6568,26.585,26.6299,104826.0
2023-05-09 13:20:00,29.67,29.71,29.66,29.68,75198.0,26.6388,26.6747,26.6299,26.6478,75198.0
2023-05-09 13:25:00,29.68,29.7,29.67,29.7,106715.0,26.6478,26.6658,26.6388,26.6658,106715.0
2023-05-09 13:30:00,29.7,29.77,29.69,29.73,147865.0,26.6658,26.7286,26.6568,26.6927,147865.0
2023-05-09 13:35:00,29.72,29.76,29.68,29.69,77991.0,26.6837,26.7196,26.6478,26.6568,77991.0
2023-05-09 13:40:00,29.7,29.78,29.68,29.78,132468.0,26.6658,26.7376,26.6478,26.7376,132468.0
2023-05-09 13:45:00,29.78,29.9,29.75,29.9,117625.0,26.7376,26.8453,26.7107,26.8453,117625.0
2023-05-09 13:50:00,29.89,29.95,29.87,29.93,120398.0,26.8364,26.8902,26.8184,26.8723,120398.0
2023-05-09 13:55:00,29.94,30.06,29.93,30.03,136752.0,26.8812,26.989,26.8723,26.9621,136752.0
2023-05-09 14:00:00,30.04,30.04,29.95,29.96,132718.0,26.971,26.971,26.8902,26.8992,132718.0
2023-05-09 14:05:00,29.96,30.0,29.92,29.98,112943.0,26.8992,26.9351,26.8633,26.9172,112943.0
2023-05-09 14:10:00,29.97,29.99,29.91,29.93,143352.0,26.9082,26.9261,26.8543,26.8723,143352.0
2023-05-09 14:15:00,29.94,30.15,29.93,30.15,236327.0,26.8812,27.0698,26.8723,27.0698,236327.0
2023-05-09 14:20:00,30.15,30.15,30.07,30.1,157470.0,27.0698,27.0698,26.998,27.0249,157470.0
2023-05-09 14:25:00,30.1,30.13,30.06,30.08,101673.0,27.0249,27.0518,26.989,27.0069,101673.0
2023-05-09 14:30:00,30.08,30.12,30.08,30.09,124625.0,27.0069,27.0429,27.0069,27.0159,124625.0
2023-05-09 14:35:00,30.1,30.19,30.09,30.14,110993.0,27.0249,27.1057,27.0159,27.0608,110993.0
2023-05-09 14:40:00,30.14,30.18,30.12,30.14,165579.0,27.0608,27.0967,27.0429,27.0608,165579.0
2023-05-09 14:45:00,30.15,30.17,30.09,30.15,164437.0,27.0698,27.0877,27.0159,27.0698,164437.0
2023-05-09 14:50:00,30.16,30.18,30.12,30.15,243109.0,27.0788,27.0967,27.0429,27.0698,243109.0
2023-05-09 14:55:00,30.15,30.23,30.14,30.2,154725.0,27.0698,27.1416,27.0608,27.1147,154725.0
2023-05-09 15:00:00,30.2,30.22,30.1,30.14,444138.0,27.1147,27.1326,27.0249,27.0608,444138.0
2023-05-09 15:05:00,30.13,30.24,30.12,30.23,166360.0,27.0518,27.1506,27.0429,27.1416,166360.0
2023-05-09 15:10:00,30.22,30.25,30.17,30.19,155704.0,27.1326,27.1596,27.0877,27.1057,155704.0
2023-05-09 15:15:00,30.18,30.21,30.14,30.15,209155.0,27.0967,27.1237,27.0608,27.0698,209155.0
2023-05-09 15:20:00,30.14,30.2,30.14,30.17,188513.0,27.0608,27.1147,27.0608,27.0877,188513.0
2023-05-09 15:25:00,30.17,30.21,30.15,30.17,167591.0,27.0877,27.1237,27.0698,27.0877,167591.0
2023-05-09 15:30:00,30.17,30.22,30.15,30.19,169909.0,27.0877,27.1326,27.0698,27.1057,169909.0
2023-05-09 15:35:00,30.18,30.2,30.12,30.14,306984.0,27.0967,27.1147,27.0429,27.0608,306984.0
2023-05-09 15:40:00,30.14,30.14,29.95,29.96,346026.0,27.0608,27.0608,26.8902,26.8992,346026.0
2023-05-09 15:45:00,29.96,30.07,29.91,30.05,367790.0,26.8992,26.998,26.8543,26.98,367790.0
2023-05-09 15:50:00,30.04,30.05,29.95,30.0,528356.0,26.971,26.98,26.8902,26.9351,528356.0
2023-05-09 15:55:00,29.99,30.04,29.88,29.92,1018644.0,26.9261,26.971,26.8274,26.8633,1018644.0
2023-05-10 09:30:00,30.6,30.65,30.19,30.29,401988.0,27.4738,27.5187,27.1057,27.1955,401988.0
2023-05-10 09:35:00,30.3,30.34,30.07,30.14,241706.0,27.2045,27.2404,26.998,27.0608,241706.0
2023-05-10 09:40:00,30.14,30.28,30.09,30.16,243034.0,27.0608,27.1865,27.0159,27.0788,243034.0
2023-05-10 09:45:00,30.17,30.26,29.95,30.02,203690.0,27.0877,27.1686,26.8902,26.9531,203690.0
2023-05-10 09:50:00,30.03,30.05,29.73,29.77,178435.0,26.9621,26.98,26.6927,26.7286,178435.0
2023-05-10 09:55:00,29.77,29.9,29.75,29.86,123031.0,26.7286,26.8453,26.7107,26.8094,123031.0
2023-05-10 10:00:00,29.85,29.98,29.8,29.8,174412.0,26.8004,26.9172,26.7555,26.7555,174412.0
2023-05-10 10:05:00,29.8,29.85,29.65,29.65,192870.0,26.7555,26.8004,26.6209,26.6209,192870.0
2023-05-10 10:10:00,29.66,29.71,29.59,29.67,144976.0,26.6299,26.6747,26.567,26.6388,144976.0
2023-05-10 10:15:00,29.67,29.7,29.52,29.54,251625.0,26.6388,26.6658,26.5042,26.5221,251625.0
2023-05-10 10:20:00,29.54,29.64,29.53,29.58,153153.0,26.5221,26.6119,26.5131,26.558,153153.0
2023-05-10 10:25:00,29.58,29.6,29.41,29.42,210737.0,26.558,26.576,26.4054,26.4144,210737.0
2023-05-10 10:30:00,29.42,29.62,29.42,29.57,187740.0,26.4144,26.5939,26.4144,26.549,187740.0
2023-05-10 10:35:00,29.58,29.64,29.5,29.57,185293.0,26.558,26.6119,26.4862,26.549,185293.0
2023-05-10 10:40:00,29.57,29.66,29.53,29.54,115042.0,26.549,26.6299,26.5131,26.5221,115042.0
2023-05-10 10:45:00,29.54,29.64,29.46,29.6,97909.0,26.5221,26.6119,26.4503,26.576,97909.0
2023-05-10 10:50:00,29.58,29.58,29.48,29.56,100727.0,26.558,26.558,26.4682,26.5401,100727.0
2023-05-10 10:55:00,29.55,29.57,29.49,29.51,94289.0,26.5311,26.549,26.4772,26.4952,94289.0
2023-05-10 11:00:00,29.5,29.58,29.49,29.58,90031.0,26.4862,26.558,26.4772,26.558,90031.0
2023-05-10 11:05:00,29.58,29.58,29.48,29.53,87310.0,26.558,26.558,26.4682,26.5131,87310.0
2023-05-10 11:10:00,29.52,29.53,29.43,29.45,101213.0,26.5042,26.5131,26.4233,26.4413,101213.0
2023-05-10 11:15:00,29.45,29.54,29.42,29.52,85961.0,26.4413,26.5221,26.4144,26.5042,85961.0
2023-05-10 11:20:00,29.52,29.54,29.46,29.5,121737.0,26.5042,26.5221,26.4503,26.4862,121737.0
2023-05-10 11:25:00,29.49,29.53,29.45,29.46,76000.0,26.4772,26.5131,26.4413,26.4503,76000.0
2023-05-10 11:30:00,29.47,29.49,29.42,29.43,129686.0,26.4593,26.4772,26.4144,26.4233,129686.0
2023-05-10 11:35:00,29.43,29.44,29.3,29.33,156440.0,26.4233,26.4323,26.3066,26.3336,156440.0
2023-05-10 11:40:00,29.33,29.37,29.28,29.3,144620.0,26.3336,26.3695,26.2887,26.3066,144620.0
2023-05-10 11:45:00,29.3,29.34,29.28,29.33,121082.0,26.3066,26.3425,26.2887,26.3336,121082.0
2023-05-10 11:50:00,29.33,29.39,29.31,29.38,90781.0,26.3336,26.3874,26.3156,26.3785,90781.0
2023-05-10 11:55:00,29.37,29.37,29.28,29.3,101313.0,26.3695,26.3695,26.2887,26.3066,101313.0
2023-05-10 12:00:00,29.3,29.32,29.25,29.31,132111.0,26.3066,26.3246,26.2617,26.3156,132111.0
2023-05-10 12:05:00,29.31,29.37,29.27,29.35,102408.0,26.3156,26.3695,26.2797,26.3515,102408.0
2023-05-10 12:10:00,29.34,29.39,29.31,29.34,80756.0,26.3425,26.3874,26.3156,26.3425,80756.0
2023-05-10 12:15:00,29.34,29.4,29.32,29.37,89652.0,26.3425,26.3964,26.3246,26.3695,89652.0
2023-05-10 12:20:00,29.37,29.42,29.37,29.41,72954.0,26.3695,26.4144,26.3695,26.4054,72954.0
2023-05-10 12:25:00,29.41,29.42,29.35,29.39,91114.0,26.4054,26.4144,26.3515,26.3874,91114.0
2023-05-10 12:30:00,29.38,29.39,29.32,29.34,110627.0,26.3785,26.3874,26.3246,26.3425,110627.0
2023-05-10 12:35:00,29.34,29.34,29.26,29.27,133375.0,26.3425,26.3425,26.2707,26.2797,133375.0
2023-05-10 12:40:00,29.26,29.31,29.24,29.28,105236.0,26.2707,26.3156,26.2528,26.2887,105236.0
2023-05-10 12:45:00,29.28,29.32,29.25,29.27,107318.0,26.2887,26.3246,26.2617,26.2797,107318.0
2023-05-10 12:50:00,29.26,29.38,29.25,29.3,178628.0,26.2707,26.3785,26.2617,26.3066,178628.0
2023-05-10 12:55:00,29.3,29.3,29.2,29.23,133972.0,26.3066,26.3066,26.2168,26.2438,133972.0
2023-05-10 13:00:00,29.23,29.23,29.16,29.16,137794.0,26.2438,26.2438,26.1809,26.1809,137794.0
2023-05-10 13:05:00,29.16,29.2,29.16,29.2,98980.0,26.1809,26.2168,26.1809,26.2168,98980.0
2023-05-10 13:10:00,29.2,29.23,29.16,29.19,98513.0,26.2168,26.2438,26.1809,26.2079,98513.0
2023-05-10 13:15:00,29.19,29.19,29.11,29.12,102809.0,26.2079,26.2079,26.136,26.145,102809.0
2023-05-10 13:20:00,29.12,29.12,29.0,29.01,186647.0,26.145,26.145,26.0373,26.0463,186647.0
2023-05-10 13:25:00,29.0,29.03,28.96,29.01,202574.0,26.0373,26.0642,26.0014,26.0463,202574.0
2023-05-10 13:30:00,29.01,29.06,29.0,29.01,112872.0,26.0463,26.0911,26.0373,26.0463,112872.0
2023-05-10 13:35:00,29.02,29.03,28.9,28.9,156181.0,26.0552,26.0642,25.9475,25.9475,156181.0
2023-05-10 13:40:00,28.9,29.05,28.9,29.04,93713.0,25.9475,26.0822,25.9475,26.0732,93713.0
2023-05-10 13:45:00,29.04,29.06,29.01,29.05,94023.0,26.0732,26.0911,26.0463,26.0822,94023.0
2023-05-10 13:50:00,29.05,29.09,29.03,29.09,82809.0,26.0822,26.1181,26.0642,26.1181,82809.0
2023-05-10 13:55:00,29.09,29.1,29.05,29.07,98715.0,26.1181,26.1271,26.0822,26.1001,98715.0
2023-05-10 14:00:00,29.06,29.13,29.05,29.1,113986.0,26.0911,26.154,26.0822,26.1271,113986.0
2023-05-10 14:05:00,29.11,29.21,29.11,29.18,145391.0,26.136,26.2258,26.136,26.1989,145391.0
2023-05-10 14:10:00,29.19,29.22,29.14,29.15,97460.0,26.2079,26.2348,26.163,26.172,97460.0
2023-05-10 14:15:00,29.16,29.2,29.13,29.18,103404.0,26.1809,26.2168,26.154,26.1989,103404.0
2023-05-10 14:20:00,29.18,29.2,29.16,29.16,124876.0,26.1989,26.2168,26.1809,26.1809,124876.0
2023-05-10 14:25:00,29.15,29.28,29.14,29.27,70191.0,26.172,26.2887,26.163,26.2797,70191.0
2023-05-10 14:30:00,29.27,29.32,29.27,29.31,112486.0,26.2797,26.3246,26.2797,26.3156,112486.0
2023-05-10 14:35:00,29.31,29.36,29.31,29.34,85036.0,26.3156,26.3605,26.3156,26.3425,85036.0
2023-05-10 14:40:00,29.34,29.42,29.33,29.38,85163.0,26.3425,26.4144,26.3336,26.3785,85163.0
2023-05-10 14:45:00,29.39,29.39,29.23,29.23,110841.0,26.3874,26.3874,26.2438,26.2438,110841.0
2023-05-10 14:50:00,29.23,29.34,29.22,29.33,127649.0,26.2438,26.3425,26.2348,26.3336,127649.0
2023-05-10 14:55:00,29.32,29.36,29.31,29.31,112604.0,26.3246,26.3605,26.3156,26.3156,112604.0
2023-05-10 15:00:00,29.31,29.32,29.27,29.32,83274.0,26.3156,26.3246,26.2797,26.3246,83274.0
2023-05-10 15:05:00,29.32,29.41,29.32,29.39,145289.0,26.3246,26.4054,26.3246,26.3874,145289.0
2023-05-10 15:10:00,29.39,29.48,29.38,29.38,305094.0,26.3874,26.4682,26.3785,26.3785,305094.0
2023-05-10 15:15:00,29.38,29.38,29.32,29.36,129457.0,26.3785,26.3785,26.3246,26.3605,129457.0
2023-05-10 15:20:00,29.36,29.41,29.35,29.4,209305.0,26.3605,26.4054,26.3515,26.3964,209305.0
2023-05-10 15:25:00,29.4,29.44,29.35,29.38,177373.0,26.3964,26.4323,26.3515,26.3785,177373.0
2023-05-10 15:30:00,29.36,29.42,29.34,29.35,241468.0,26.3605,26.4144,26.3425,26.3515,241468.0
2023-05-10 15:35:00,29.34,29.45,29.31,29.44,246734.0,26.3425,26.4413,26.3156,26.4323,246734.0
2023-05-10 15:40:00,29.45,29.48,29.41,29.46,196056.0,26.4413,26.4682,26.4054,26.4503,196056.0
2023-05-10 15:45:00,29.45,29.54,29.44,29.53,296192.0,26.4413,26.5221,26.4323,26.5131,296192.0
2023-05-10 15:50:00,29.52,29.53,29.38,29.43,369692.0,26.5042,26.5131,26.3785,26.4233,369692.0
2023-05-10 15:55:00,29.43,29.46,29.4,29.45,516842.0,26.4233,26.4503,26.3964,26.4413,516842.0
2023-05-11 09:30:00,29.0,29.0,28.53,28.68,489031.0,26.0373,26.0373,25.6153,25.75,489031.0
2023-05-11 09:35:00,28.67,28.93,28.58,28.8,274287.0,25.741,25.9744,25.6602,25.8577,274287.0
2023-05-11 09:40:00,28.82,29.02,28.75,28.96,209827.0,25.8757,26.0552,25.8128,26.0014,209827.0
2023-05-11 09:45:00,28.96,29.13,28.85,28.89,245235.0,26.0014,26.154,25.9026,25.9385,245235.0
2023-05-11 09:50:00,28.87,29.24,28.84,29.08,398892.0,25.9206,26.2528,25.8936,26.1091,398892.0
2023-05-11 09:55:00,29.07,29.2,29.03,29.19,220682.0,26.1001,26.2168,26.0642,26.2079,220682.0
2023-05-11 10:00:00,29.19,29.29,28.96,29.02,248532.0,26.2079,26.2977,26.0014,26.0552,248532.0
2023-05-11 10:05:00,29.03,29.03,28.89,28.89,267400.0,26.0642,26.0642,25.9385,25.9385,267400.0
2023-05-11 10:10:00,28.9,28.96,28.84,28.86,115136.0,25.9475,26.0014,25.8936,25.9116,115136.0
2023-05-11 10:15:00,28.85,28.87,28.69,28.7,240039.0,25.9026,25.9206,25.7589,25.7679,240039.0
2023-05-11 10:20:00,28.7,28.8,28.69,28.8,185571.0,25.7679,25.8577,25.7589,25.8577,185571.0
2023-05-11 10:25:00,28.79,28.96,28.78,28.96,137818.0,25.8487,26.0014,25.8398,26.0014,137818.0
2023-05-11 10:30:00,28.96,29.05,28.93,28.97,149056.0,26.0014,26.0822,25.9744,26.0103,149056.0
2023-05-11 10:35:00,28.97,29.03,28.85,28.89,177060.0,26.0103,26.0642,25.9026,25.9385,177060.0
2023-05-11 10:40:00,28.9,28.95,28.84,28.85,111435.0,25.9475,25.9924,25.8936,25.9026,111435.0
2023-05-11 10:45:00,28.85,29.11,28.81,29.04,227973.0,25.9026,26.136,25.8667,26.0732,227973.0
2023-05-11 10:50:00,29.04,29.06,28.95,28.97,156665.0,26.0732,26.0911,25.9924,26.0103,156665.0
2023-05-11 10:55:00,28.97,29.04,28.93,28.98,209940.0,26.0103,26.0732,25.9744,26.0193,209940.0
2023-05-11 11:00:00,28.99,29.07,28.98,29.02,106342.0,26.0283,26.1001,26.0193,26.0552,106342.0
2023-05-11 11:05:00,29.02,29.07,28.95,28.96,128795.0,26.0552,26.1001,25.9924,26.0014,128795.0
2023-05-11 11:10:00,28.95,28.99,28.89,28.92,72710.0,25.9924,26.0283,25.9385,25.9655,72710.0
2023-05-11 11:15:00,28.92,28.95,28.82,28.84,143789.0,25.9655,25.9924,25.8757,25.8936,143789.0
2023-05-11 11:20:00,28.84,28.9,28.8,28.84,117065.0,25.8936,25.9475,25.8577,25.8936,117065.0
2023-05-11 11:25:00,28.84,28.88,28.82,28.86,146262.0,25.8936,25.9295,25.8757,25.9116,146262.0
2023-05-11 11:30:00,28.85,29.01,28.85,28.99,135750.0,25.9026,26.0463,25.9026,26.0283,135750.0
2023-05-11 11:35:00,28.99,29.05,28.96,28.99,194115.0,26.0283,26.0822,26.0014,26.0283,194115.0
2023-05-11 11:40:00,28.99,29.13,28.94,29.1,115326.0,26.0283,26.154,25.9834,26.1271,115326.0
2023-05-11 11:45:00,29.1,29.1,29.0,29.0,83008.0,26.1271,26.1271,26.0373,26.0373,83008.0
2023-05-11 11:50:00,29.01,29.02,28.93,29.01,144316.0,26.0463,26.0552,25.9744,26.0463,144316.0
2023-05-11 11:55:00,29.01,29.01,28.93,28.96,85733.0,26.0463,26.0463,25.9744,26.0014,85733.0
2023-05-11 12:00:00,28.96,29.02,28.9,28.91,106601.0,26.0014,26.0552,25.9475,25.9565,106601.0
2023-05-11 12:05:00,28.92,28.97,28.89,28.91,111525.0,25.9655,26.0103,25.9385,25.9565,111525.0
2023-05-11 12:10:00,28.91,28.93,28.85,28.9,130369.0,25.9565,25.9744,25.9026,25.9475,130369.0
2023-05-11 12:15:00,28.9,28.92,28.84,28.92,140869.0,25.9475,25.9655,25.8936,25.9655,140869.0
2023-05-11 12:20:00,28.92,28.98,28.9,28.96,157841.0,25.9655,26.0193,25.9475,26.0014,157841.0
2023-05-11 12:25:00,28.96,28.99,28.89,28.94,98201.0,26.0014,26.0283,25.9385,25.9834,98201.0
2023-05-11 12:30:00,28.94,28.97,28.91,28.92,63911.0,25.9834,26.0103,25.9565,25.9655,63911.0
2023-05-11 12:35:00,28.93,28.95,28.9,28.9,85958.0,25.9744,25.9924,25.9475,25.9475,85958.0
2023-05-11 12:40:00,28.91,28.94,28.88,28.91,96850.0,25.9565,25.9834,25.9295,25.9565,96850.0
2023-05-11 12:45:00,28.9,28.94,28.9,28.93,49766.0,25.9475,25.9834,25.9475,25.9744,49766.0
2023-05-11 12:50:00,28.93,28.98,28.89,28.92,102127.0,25.9744,26.0193,25.9385,25.9655,102127.0
2023-05-11 12:55:00,28.92,28.96,28.92,28.93,68872.0,25.9655,26.0014,25.9655,25.9744,68872.0
2023-05-11 13:00:00,28.93,28.98,28.92,28.96,101359.0,25.9744,26.0193,25.9655,26.0014,101359.0
2023-05-11 13:05:00,28.96,29.04,28.94,28.96,147404.0,26.0014,26.0732,25.9834,26.0014,147404.0
2023-05-11 13:10:00,28.96,28.97,28.93,28.94,120972.0,26.0014,26.0103,25.9744,25.9834,120972.0
2023-05-11 13:15:00,28.94,29.08,28.93,29.05,230016.0,25.9834,26.1091,25.9744,26.0822,230016.0
2023-05-11 13:20:00,29.06,29.08,28.97,29.0,193065.0,26.0911,26.1091,26.0103,26.0373,193065.0
2023-05-11 13:25:00,29.0,29.08,28.98,29.05,170642.0,26.0373,26.1091,26.0193,26.0822,170642.0
2023-05-11 13:30:00,29.05,29.06,29.0,29.02,99173.0,26.0822,26.0911,26.0373,26.0552,99173.0
2023-05-11 13:35:00,29.01,29.07,28.99,29.06,64281.0,26.0463,26.1001,26.0283,26.0911,64281.0
2023-05-11 13:40:00,29.05,29.06,28.99,29.01,122762.0,26.0822,26.0911,26.0283,26.0463,122762.0
2023-05-11 13:45:00,29.0,29.02,28.95,28.97,105466.0,26.0373,26.0552,25.9924,26.0103,105466.0
2023-05-11 13:50:00,28.96,29.02,28.95,29.0,96913.0,26.0014,26.0552,25.9924,26.0373,96913.0
2023-05-11 13:55:00,29.0,29.03,28.96,29.03,105878.0,26.0373,26.0642,26.0014,26.0642,105878.0
2023-05-11 14:00:00,29.02,29.03,28.97,29.01,111958.0,26.0552,26.0642,26.0103,26.0463,111958.0
2023-05-11 14:05:00,29.01,29.04,28.98,29.02,89822.0,26.0463,26.0732,26.0193,26.0552,89822.0
2023-05-11 14:10:00,29.02,29.07,29.0,29.05,104926.0,26.0552,26.1001,26.0373,26.0822,104926.0
2023-05-11 14:15:00,29.05,29.08,29.02,29.03,120704.0,26.0822,26.1091,26.0552,26.0642,120704.0
2023-05-11 14:20:00,29.03,29.13,29.0,29.13,115803.0,26.0642,26.154,26.0373,26.154,115803.0
2023-05-11 14:25:00,29.13,29.14,29.1,29.12,94520.0,26.154,26.163,26.1271,26.145,94520.0
2023-05-11 14:30:00,29.13,29.17,29.11,29.16,186194.0,26.154,26.1899,26.136,26.1809,186194.0
2023-05-11 14:35:00,29.16,29.16,29.12,29.14,89542.0,26.1809,26.1809,26.145,26.163,89542.0
2023-05-11 14:40:00,29.15,29.19,29.13,29.18,180571.0,26.172,26.2079,26.154,26.1989,180571.0
2023-05-11 14:45:00,29.19,29.22,29.13,29.2,235764.0,26.2079,26.2348,26.154,26.2168,235764.0
2023-05-11 14:50:00,29.2,29.21,29.01,29.01,180380.0,26.2168,26.2258,26.0463,26.0463,180380.0
2023-05-11 14:55:00,29.02,29.09,29.01,29.07,123460.0,26.0552,26.1181,26.0463,26.1001,123460.0
2023-05-11 15:00:00,29.07,29.11,29.04,29.11,68533.0,26.1001,26.136,26.0732,26.136,68533.0
2023-05-11 15:05:00,29.11,29.12,29.05,29.1,219969.0,26.136,26.145,26.0822,26.1271,219969.0
2023-05-11 15:10:00,29.1,29.1,29.01,29.02,183539.0,26.1271,26.1271,26.0463,26.0552,183539.0
2023-05-11 15:15:00,29.01,29.03,28.98,29.02,162202.0,26.0463,26.0642,26.0193,26.0552,162202.0
2023-05-11 15:20:00,29.01,29.03,28.98,29.02,130407.0,26.0463,26.0642,26.0193,26.0552,130407.0
2023-05-11 15:25:00,29.02,29.02,28.98,29.0,102598.0,26.0552,26.0552,26.0193,26.0373,102598.0
2023-05-11 15:30:00,29.0,29.05,28.99,29.04,204979.0,26.0373,26.0822,26.0283,26.0732,204979.0
2023-05-11 15:35:00,29.04,29.04,28.98,29.01,177105.0,26.0732,26.0732,26.0193,26.0463,177105.0
2023-05-11 15:40:00,29.01,29.02,28.91,28.94,222191.0,26.0463,26.0552,25.9565,25.9834,222191.0
2023-05-11 15:45:00,28.94,28.98,28.91,28.93,304657.0,25.9834,26.0193,25.9565,25.9744,304657.0
2023-05-11 15:50:00,28.93,28.97,28.9,28.95,402169.0,25.9744,26.0103,25.9475,25.9924,402169.0
2023-05-11 15:55:00,28.95,28.99,28.91,28.93,725310.0,25.9924,26.0283,25.9565,25.9744,725310.0
2023-05-12 09:30:00,29.24,29.34,28.88,28.98,285818.0,26.2528,26.3425,25.9295,26.0193,285818.0
2023-05-12 09:35:00,29.0,29.21,28.97,29.19,117047.0,26.0373,26.2258,26.0103,26.2079,117047.0
2023-05-12 09:40:00,29.18,29.26,29.12,29.24,223064.0,26.1989,26.2707,26.145,26.2528,223064.0
2023-05-12 09:45:00,29.24,29.26,29.0,29.01,214643.0,26.2528,26.2707,26.0373,26.0463,214643.0
2023-05-12 09:50:00,29.01,29.11,28.98,29.07,142904.0,26.0463,26.136,26.0193,26.1001,142904.0
2023-05-12 09:55:00,29.07,29.11,29.01,29.04,85460.0,26.1001,26.136,26.0463,26.0732,85460.0
2023-05-12 10:00:00,29.0,29.09,28.95,29.01,183429.0,26.0373,26.1181,25.9924,26.0463,183429.0
2023-05-12 10:05:00,29.02,29.05,28.91,28.92,163414.0,26.0552,26.0822,25.9565,25.9655,163414.0
2023-05-12 10:10:00,28.91,28.95,28.86,28.88,217919.0,25.9565,25.9924,25.9116,25.9295,217919.0
2023-05-12 10:15:00,28.88,28.94,28.84,28.92,105024.0,25.9295,25.9834,25.8936,25.9655,105024.0
2023-05-12 10:20:00,28.93,29.06,28.89,29.03,74909.0,25.9744,26.0911,25.9385,26.0642,74909.0
2023-05-12 10:25:00,29.04,29.08,28.99,29.02,106860.0,26.0732,26.1091,26.0283,26.0552,106860.0
2023-05-12 10:30:00,29.01,29.12,28.99,29.08,144796.0,26.0463,26.145,26.0283,26.1091,144796.0
2023-05-12 10:35:00,29.07,29.09,29.0,29.04,148841.0,26.1001,26.1181,26.0373,26.0732,148841.0
2023-05-12 10:40:00,29.03,29.04,28.9,28.93,81253.0,26.0642,26.0732,25.9475,25.9744,81253.0
2023-05-12 10:45:00,28.94,28.96,28.86,28.9,170192.0,25.9834,26.0014,25.9116,25.9475,170192.0
2023-05-12 10:50:00,28.9,28.96,28.86,28.96,83460.0,25.9475,26.0014,25.9116,26.0014,83460.0
2023-05-12 10:55:00,28.95,29.01,28.94,28.97,90534.0,25.9924,26.0463,25.9834,26.0103,90534.0
2023-05-12 11:00:00,28.98,29.03,28.95,28.98,90826.0,26.0193,26.0642,25.9924,26.0193,90826.0
2023-05-12 11:05:00,28.97,29.04,28.94,28.96,83748.0,26.0103,26.0732,25.9834,26.0014,83748.0
2023-05-12 11:10:00,28.96,28.98,28.9,28.92,43380.0,26.0014,26.0193,25.9475,25.9655,43380.0
2023-05-12 11:15:00,28.91,28.92,28.86,28.89,68931.0,25.9565,25.9655,25.9116,25.9385,68931.0
2023-05-12 11:20:00,28.89,28.97,28.88,28.95,99741.0,25.9385,26.0103,25.9295,25.9924,99741.0
2023-05-12 11:25:00,28.94,28.97,28.9,28.92,94154.0,25.9834,26.0103,25.9475,25.9655,94154.0
2023-05-12 11:30:00,28.91,28.96,28.88,28.96,99647.0,25.9565,26.0014,25.9295,26.0014,99647.0
2023-05-12 11:35:00,28.95,28.97,28.92,28.93,207248.0,25.9924,26.0103,25.9655,25.9744,207248.0
2023-05-12 11:40:00,28.92,28.93,28.9,28.9,106595.0,25.9655,25.9744,25.9475,25.9475,106595.0
2023-05-12 11:45:00,28.91,28.94,28.9,28.93,87906.0,25.9565,25.9834,25.9475,25.9744,87906.0
2023-05-12 11:50:00,28.93,28.94,28.91,28.92,55854.0,25.9744,25.9834,25.9565,25.9655,55854.0
2023-05-12 11:55:00,28.93,28.95,28.92,28.92,113724.0,25.9744,25.9924,25.9655,25.9655,113724.0
2023-05-12 12:00:00,28.92,28.94,28.82,28.83,126228.0,25.9655,25.9834,25.8757,25.8846,126228.0
2023-05-12 12:05:00,28.84,28.86,28.81,28.85,68486.0,25.8936,25.9116,25.8667,25.9026,68486.0
2023-05-12 12:10:00,28.85,28.85,28.8,28.83,104157.0,25.9026,25.9026,25.8577,25.8846,104157.0
2023-05-12 12:15:00,28.83,28.85,28.8,28.83,81861.0,25.8846,25.9026,25.8577,25.8846,81861.0
2023-05-12 12:20:00,28.84,28.85,28.76,28.8,110502.0,25.8936,25.9026,25.8218,25.8577,110502.0
2023-05-12 12:25:00,28.79,28.8,28.74,28.75,80177.0,25.8487,25.8577,25.8038,25.8128,80177.0
2023-05-12 12:30:00,28.76,28.88,28.74,28.87,87556.0,25.8218,25.9295,25.8038,25.9206,87556.0
2023-05-12 12:35:00,28.87,28.9,28.84,28.9,71588.0,25.9206,25.9475,25.8936,25.9475,71588.0
2023-05-12 12:40:00,28.9,28.9,28.85,28.88,61718.0,25.9475,25.9475,25.9026,25.9295,61718.0
2023-05-12 12:45:00,28.87,28.93,28.85,28.92,91823.0,25.9206,25.9744,25.9026,25.9655,91823.0
2023-05-12 12:50:00,28.91,28.94,28.89,28.9,63545.0,25.9565,25.9834,25.9385,25.9475,63545.0
2023-05-12 12:55:00,28.9,28.92,28.87,28.87,56044.0,25.9475,25.9655,25.9206,25.9206,56044.0
2023-05-12 13:00:00,28.87,28.92,28.85,28.88,95681.0,25.9206,25.9655,25.9026,25.9295,95681.0
2023-05-12 13:05:00,28.89,28.93,28.87,28.92,80334.0,25.9385,25.9744,25.9206,25.9655,80334.0
2023-05-12 13:10:00,28.93,28.94,28.9,28.93,76438.0,25.9744,25.9834,25.9475,25.9744,76438.0
2023-05-12 13:15:00,28.93,28.93,28.87,28.9,75062.0,25.9744,25.9744,25.9206,25.9475,75062.0
2023-05-12 13:20:00,28.9,29.02,28.89,29.01,90746.0,25.9475,26.0552,25.9385,26.0463,90746.0
2023-05-12 13:25:00,29.02,29.11,29.01,29.06,167322.0,26.0552,26.136,26.0463,26.0911,167322.0
2023-05-12 13:30:00,29.05,29.16,29.04,29.1,274188.0,26.0822,26.1809,26.0732,26.1271,274188.0
2023-05-12 13:35:00,29.09,29.18,29.08,29.14,160170.0,26.1181,26.1989,26.1091,26.163,160170.0
2023-05-12 13:40:00,29.15,29.15,29.01,29.01,138772.0,26.172,26.172,26.0463,26.0463,138772.0
2023-05-12 13:45:00,29.01,29.01,28.92,28.96,87247.0,26.0463,26.0463,25.9655,26.0014,87247.0
2023-05-12 13:50:00,28.96,28.99,28.93,28.96,129978.0,26.0014,26.0283,25.9744,26.0014,129978.0
2023-05-12 13:55:00,28.96,29.02,28.95,29.01,146837.0,26.0014,26.0552,25.9924,26.0463,146837.0
2023-05-12 14:00:00,29.01,29.02,28.98,29.0,149914.0,26.0463,26.0552,26.0193,26.0373,149914.0
2023-05-12 14:05:00,29.0,29.06,28.99,29.02,165771.0,26.0373,26.0911,26.0283,26.0552,165771.0
2023-05-12 14:10:00,29.01,29.05,29.01,29.05,153072.0,26.0463,26.0822,26.0463,26.0822,153072.0
2023-05-12 14:15:00,29.05,29.05,29.01,29.03,113196.0,26.0822,26.0822,26.0463,26.0642,113196.0
2023-05-12 14:20:00,29.03,29.03,28.97,28.99,134723.0,26.0642,26.0642,26.0103,26.0283,134723.0
2023-05-12 14:25:00,28.99,29.0,28.95,28.96,126434.0,26.0283,26.0373,25.9924,26.0014,126434.0
2023-05-12 14:30:00,28.96,29.02,28.95,29.0,200006.0,26.0014,26.0552,25.9924,26.0373,200006.0
2023-05-12 14:35:00,29.0,29.0,28.95,28.99,130097.0,26.0373,26.0373,25.9924,26.0283,130097.0
2023-05-12 14:40:00,28.99,29.07,28.97,29.04,138070.0,26.0283,26.1001,26.0103,26.0732,138070.0
2023-05-12 14:45:00,29.05,29.09,29.01,29.03,114469.0,26.0822,26.1181,26.0463,26.0642,114469.0
2023-05-12 14:50:00,29.03,29.09,29.01,29.07,149506.0,26.0642,26.1181,26.0463,26.1001,149506.0
2023-05-12 14:55:00,29.07,29.08,28.94,28.95,232717.0,26.1001,26.1091,25.9834,25.9924,232717.0
2023-05-12 15:00:00,28.95,28.97,28.89,28.91,177111.0,25.9924,26.0103,25.9385,25.9565,177111.0
2023-05-12 15:05:00,28.91,28.92,28.87,28.88,179784.0,25.9565,25.9655,25.9206,25.9295,179784.0
2023-05-12 15:10:00,28.88,28.94,28.87,28.94,139317.0,25.9295,25.9834,25.9206,25.9834,139317.0
2023-05-12 15:15:00,28.94,29.04,28.94,29.04,113624.0,25.9834,26.0732,25.9834,26.0732,113624.0
2023-05-12 15:20:00,29.03,29.07,29.0,29.03,125690.0,26.0642,26.1001,26.0373,26.0642,125690.0
2023-05-12 15:25:00,29.03,29.08,29.02,29.05,139241.0,26.0642,26.1091,26.0552,26.0822,139241.0
2023-05-12 15:30:00,29.06,29.09,29.03,29.09,167344.0,26.0911,26.1181,26.0642,26.1181,167344.0
2023-05-12 15:35:00,29.09,29.11,29.01,29.03,290037.0,26.1181,26.136,26.0463,26.0642,290037.0
2023-05-12 15:40:00,29.03,29.05,28.98,28.98,225124.0,26.0642,26.0822,26.0193,26.0193,225124.0
2023-05-12 15:45:00,28.98,29.05,28.98,29.04,260392.0,26.0193,26.0822,26.0193,26.0732,260392.0
2023-05-12 15:50:00,29.03,29.11,28.97,29.11,442787.0,26.0642,26.136,26.0103,26.136,442787.0
2023-05-12 15:55:00,29.11,29.16,29.1,29.13,717976.0,26.136,26.1809,26.1271,26.154,717976.0
2023-05-15 09:30:00,29.16,29.33,29.07,29.12,318324.0,26.1809,26.3336,26.1001,26.145,318324.0
2023-05-15 09:35:00,29.12,29.42,29.12,29.4,173396.0,26.145,26.4144,26.145,26.3964,173396.0
2023-05-15 09:40:00,29.4,29.51,29.28,29.35,160666.0,26.3964,26.4952,26.2887,26.3515,160666.0
2023-05-15 09:45:00,29.36,29.54,29.34,29.47,157983.0,26.3605,26.5221,26.3425,26.4593,157983.0
2023-05-15 09:50:00,29.47,29.61,29.46,29.53,131558.0,26.4593,26.585,26.4503,26.5131,131558.0
2023-05-15 09:55:00,29.54,29.57,29.43,29.45,84297.0,26.5221,26.549,26.4233,26.4413,84297.0
2023-05-15 10:00:00,29.45,29.51,29.42,29.44,105781.0,26.4413,26.4952,26.4144,26.4323,105781.0
2023-05-15 10:05:00,29.45,29.51,29.4,29.44,101084.0,26.4413,26.4952,26.3964,26.4323,101084.0
2023-05-15 10:10:00,29.43,29.51,29.4,29.45,160257.0,26.4233,26.4952,26.3964,26.4413,160257.0
2023-05-15 10:15:00,29.44,29.45,29.39,29.4,159036.0,26.4323,26.4413,26.3874,26.3964,159036.0
2023-05-15 10:20:00,29.4,29.48,29.38,29.45,84482.0,26.3964,26.4682,26.3785,26.4413,84482.0
2023-05-15 10:25:00,29.44,29.45,29.36,29.41,96489.0,26.4323,26.4413,26.3605,26.4054,96489.0
2023-05-15 10:30:00,29.41,29.41,29.35,29.4,266741.0,26.4054,26.4054,26.3515,26.3964,266741.0
2023-05-15 10:35:00,29.4,29.44,29.38,29.44,100475.0,26.3964,26.4323,26.3785,26.4323,100475.0
2023-05-15 10:40:00,29.44,29.46,29.38,29.41,251731.0,26.4323,26.4503,26.3785,26.4054,251731.0
2023-05-15 10:45:00,29.4,29.43,29.39,29.43,126083.0,26.3964,26.4233,26.3874,26.4233,126083.0
2023-05-15 10:50:00,29.43,29.52,29.41,29.51,430151.0,26.4233,26.5042,26.4054,26.4952,430151.0
2023-05-15 10:55:00,29.51,29.58,29.48,29.5,218293.0,26.4952,26.558,26.4682,26.4862,218293.0
2023-05-15 11:00:00,29.5,29.63,29.49,29.6,269452.0,26.4862,26.6029,26.4772,26.576,269452.0
2023-05-15 11:05:00,29.6,29.62,29.56,29.62,267582.0,26.576,26.5939,26.5401,26.5939,267582.0
2023-05-15 11:10:00,29.61,29.64,29.5,29.52,116496.0,26.585,26.6119,26.4862,26.5042,116496.0
2023-05-15 11:15:00,29.52,29.64,29.52,29.63,139561.0,26.5042,26.6119,26.5042,26.6029,139561.0
2023-05-15 11:20:00,29.62,29.66,29.6,29.64,129047.0,26.5939,26.6299,26.576,26.6119,129047.0
2023-05-15 11:25:00,29.63,29.67,29.62,29.64,136085.0,26.6029,26.6388,26.5939,26.6119,136085.0
2023-05-15 11:30:00,29.63,29.66,29.6,29.61,87594.0,26.6029,26.6299,26.576,26.585,87594.0
2023-05-15 11:35:00,29.61,29.62,29.56,29.56,66913.0,26.585,26.5939,26.5401,26.5401,66913.0
2023-05-15 11:40:00,29.55,29.59,29.51,29.53,74412.0,26.5311,26.567,26.4952,26.5131,74412.0
2023-05-15 11:45:00,29.52,29.56,29.52,29.54,104781.0,26.5042,26.5401,26.5042,26.5221,104781.0
2023-05-15 11:50:00,29.54,29.57,29.51,29.52,74320.0,26.5221,26.549,26.4952,26.5042,74320.0
2023-05-15 11:55:00,29.53,29.54,29.5,29.53,50109.0,26.5131,26.5221,26.4862,26.5131,50109.0
2023-05-15 12:00:00,29.53,29.57,29.51,29.52,90836.0,26.5131,26.549,26.4952,26.5042,90836.0
2023-05-15 12:05:00,29.52,29.53,29.49,29.51,62064.0,26.5042,26.5131,26.4772,26.4952,62064.0
2023-05-15 12:10:00,29.51,29.51,29.46,29.48,69814.0,26.4952,26.4952,26.4503,26.4682,69814.0
2023-05-15 12:15:00,29.48,29.5,29.42,29.48,113076.0,26.4682,26.4862,26.4144,26.4682,113076.0
2023-05-15 12:20:00,29.48,29.5,29.46,29.48,91236.0,26.4682,26.4862,26.4503,26.4682,91236.0
2023-05-15 12:25:00,29.48,29.51,29.46,29.46,101918.0,26.4682,26.4952,26.4503,26.4503,101918.0
2023-05-15 12:30:00,29.46,29.49,29.42,29.44,55432.0,26.4503,26.4772,26.4144,26.4323,55432.0
2023-05-15 12:35:00,29.43,29.47,29.41,29.42,118144.0,26.4233,26.4593,26.4054,26.4144,118144.0
2023-05-15 12:40:00,29.42,29.44,29.39,29.43,74778.0,26.4144,26.4323,26.3874,26.4233,74778.0
2023-05-15 12:45:00,29.43,29.55,29.41,29.55,99936.0,26.4233,26.5311,26.4054,26.5311,99936.0
2023-05-15 12:50:00,29.54,29.57,29.52,29.54,86984.0,26.5221,26.549,26.5042,26.5221,86984.0
2023-05-15 12:55:00,29.54,29.61,29.53,29.6,77672.0,26.5221,26.585,26.5131,26.576,77672.0
2023-05-15 13:00:00,29.61,29.64,29.59,29.63,67841.0,26.585,26.6119,26.567,26.6029,67841.0
2023-05-15 13:05:00,29.63,29.67,29.61,29.67,115807.0,26.6029,26.6388,26.585,26.6388,115807.0
2023-05-15 13:10:00,29.67,29.74,29.66,29.73,116206.0,26.6388,26.7017,26.6299,26.6927,116206.0
2023-05-15 13:15:00,29.74,29.74,29.7,29.73,72087.0,26.7017,26.7017,26.6658,26.6927,72087.0
2023-05-15 13:20:00,29.73,29.79,29.71,29.73,170930.0,26.6927,26.7466,26.6747,26.6927,170930.0
2023-05-15 13:25:00,29.73,29.75,29.66,29.66,103229.0,26.6927,26.7107,26.6299,26.6299,103229.0
2023-05-15 13:30:00,29.66,29.71,29.64,29.7,103678.0,26.6299,26.6747,26.6119,26.6658,103678.0
2023-05-15 13:35:00,29.69,29.69,29.59,29.6,67805.0,26.6568,26.6568,26.567,26.576,67805.0
2023-05-15 13:40:00,29.6,29.62,29.53,29.56,45708.0,26.576,26.5939,26.5131,26.5401,45708.0
2023-05-15 13:45:00,29.56,29.61,29.55,29.61,69432.0,26.5401,26.585,26.5311,26.585,69432.0
2023-05-15 13:50:00,29.61,29.64,29.58,29.63,73437.0,26.585,26.6119,26.558,26.6029,73437.0
2023-05-15 13:55:00,29.62,29.63,29.58,29.58,85647.0,26.5939,26.6029,26.558,26.558,85647.0
2023-05-15 14:00:00,29.59,29.63,29.57,29.59,101242.0,26.567,26.6029,26.549,26.567,101242.0
2023-05-15 14:05:00,29.59,29.61,29.57,29.58,58951.0,26.567,26.585,26.549,26.558,58951.0
2023-05-15 14:10:00,29.58,29.59,29.54,29.57,86079.0,26.558,26.567,26.5221,26.549,86079.0
2023-05-15 14:15:00,29.57,29.58,29.52,29.53,72474.0,26.549,26.558,26.5042,26.5131,72474.0
2023-05-15 14:20:00,29.53,29.57,29.52,29.55,74544.0,26.5131,26.549,26.5042,26.5311,74544.0
2023-05-15 14:25:00,29.55,29.56,29.52,29.54,48714.0,26.5311,26.5401,26.5042,26.5221,48714.0
2023-05-15 14:30:00,29.54,29.59,29.52,29.59,86231.0,26.5221,26.567,26.5042,26.567,86231.0
2023-05-15 14:35:00,29.59,29.59,29.56,29.57,35447.0,26.567,26.567,26.5401,26.549,35447.0
2023-05-15 14:40:00,29.57,29.61,29.56,29.6,62686.0,26.549,26.585,26.5401,26.576,62686.0
2023-05-15 14:45:00,29.61,29.62,29.58,29.6,100285.0,26.585,26.5939,26.558,26.576,100285.0
2023-05-15 14:50:00,29.6,29.6,29.58,29.59,72553.0,26.576,26.576,26.558,26.567,72553.0
2023-05-15 14:55:00,29.59,29.6,29.55,29.57,90819.0,26.567,26.576,26.5311,26.549,90819.0
2023-05-15 15:00:00,29.57,29.62,29.56,29.61,74226.0,26.549,26.5939,26.5401,26.585,74226.0
2023-05-15 15:05:00,29.61,29.7,29.6,29.67,81070.0,26.585,26.6658,26.576,26.6388,81070.0
2023-05-15 15:10:00,29.67,29.67,29.63,29.63,83687.0,26.6388,26.6388,26.6029,26.6029,83687.0
2023-05-15 15:15:00,29.64,29.68,29.63,29.67,110120.0,26.6119,26.6478,26.6029,26.6388,110120.0
2023-05-15 15:20:00,29.66,29.68,29.63,29.66,77515.0,26.6299,26.6478,26.6029,26.6299,77515.0
2023-05-15 15:25:00,29.66,29.67,29.62,29.65,89623.0,26.6299,26.6388,26.5939,26.6209,89623.0
2023-05-15 15:30:00,29.65,29.65,29.6,29.63,92377.0,26.6209,26.6209,26.576,26.6029,92377.0
2023-05-15 15:35:00,29.63,29.63,29.6,29.63,97547.0,26.6029,26.6029,26.576,26.6029,97547.0
2023-05-15 15:40:00,29.63,29.64,29.56,29.58,155198.0,26.6029,26.6119,26.5401,26.558,155198.0
2023-05-15 15:45:00,29.58,29.63,29.56,29.61,161274.0,26.558,26.6029,26.5401,26.585,161274.0
2023-05-15 15:50:00,29.6,29.64,29.59,29.6,407029.0,26.576,26.6119,26.567,26.576,407029.0
2023-05-15 15:55:00,29.61,29.66,29.57,29.66,680363.0,26.585,26.6299,26.549,26.6299,680363.0
2023-05-16 09:30:00,29.5,29.75,29.46,29.73,349364.0,26.4862,26.7107,26.4503,26.6927,349364.0
2023-05-16 09:35:00,29.73,29.75,29.59,29.63,275287.0,26.6927,26.7107,26.567,26.6029,275287.0
2023-05-16 09:40:00,29.64,29.73,29.61,29.65,265885.0,26.6119,26.6927,26.585,26.6209,265885.0
2023-05-16 09:45:00,29.65,29.69,29.42,29.45,238568.0,26.6209,26.6568,26.4144,26.4413,238568.0
2023-05-16 09:50:00,29.46,29.48,29.26,29.36,222172.0,26.4503,26.4682,26.2707,26.3605,222172.0
2023-05-16 09:55:00,29.36,29.41,29.31,29.35,139132.0,26.3605,26.4054,26.3156,26.3515,139132.0
2023-05-16 10:00:00,29.35,29.36,29.24,29.3,246540.0,26.3515,26.3605,26.2528,26.3066,246540.0
2023-05-16 10:05:00,29.29,29.35,29.21,29.23,124933.0,26.2977,26.3515,26.2258,26.2438,124933.0
2023-05-16 10:10:00,29.23,29.23,29.08,29.11,158050.0,26.2438,26.2438,26.1091,26.136,158050.0
2023-05-16 10:15:00,29.1,29.16,29.06,29.11,174684.0,26.1271,26.1809,26.0911,26.136,174684.0
2023-05-16 10:20:00,29.11,29.13,28.98,29.0,244106.0,26.136,26.154,26.0193,26.0373,244106.0
2023-05-16 10:25:00,29.0,29.0,28.9,28.97,239289.0,26.0373,26.0373,25.9475,26.0103,239289.0
2023-05-16 10:30:00,28.97,29.03,28.88,28.9,385269.0,26.0103,26.0642,25.9295,25.9475,385269.0
2023-05-16 10:35:00,28.9,28.96,28.88,28.95,274300.0,25.9475,26.0014,25.9295,25.9924,274300.0
2023-05-16 10:40:00,28.95,28.96,28.91,28.94,338045.0,25.9924,26.0014,25.9565,25.9834,338045.0
2023-05-16 10:45:00,28.93,29.05,28.91,29.02,254711.0,25.9744,26.0822,25.9565,26.0552,254711.0
2023-05-16 10:50:00,29.02,29.09,28.97,28.98,149312.0,26.0552,26.1181,26.0103,26.0193,149312.0
2023-05-16 10:55:00,28.99,28.99,28.93,28.97,223551.0,26.0283,26.0283,25.9744,26.0103,223551.0
2023-05-16 11:00:00,28.96,29.05,28.96,28.99,84232.0,26.0014,26.0822,26.0014,26.0283,84232.0
2023-05-16 11:05:00,28.99,28.99,28.86,28.88,250844.0,26.0283,26.0283,25.9116,25.9295,250844.0
2023-05-16 11:10:00,28.87,28.93,28.86,28.91,125477.0,25.9206,25.9744,25.9116,25.9565,125477.0
2023-05-16 11:15:00,28.9,28.97,28.9,28.96,174145.0,25.9475,26.0103,25.9475,26.0014,174145.0
2023-05-16 11:20:00,28.96,28.99,28.92,28.96,164235.0,26.0014,26.0283,25.9655,26.0014,164235.0
2023-05-16 11:25:00,28.97,29.03,28.96,28.99,123435.0,26.0103,26.0642,26.0014,26.0283,123435.0
2023-05-16 11:30:00,28.99,29.03,28.98,28.98,159825.0,26.0283,26.0642,26.0193,26.0193,159825.0
2023-05-16 11:35:00,28.98,28.99,28.88,28.93,152586.0,26.0193,26.0283,25.9295,25.9744,152586.0
2023-05-16 11:40:00,28.93,28.95,28.89,28.95,94613.0,25.9744,25.9924,25.9385,25.9924,94613.0
2023-05-16 11:45:00,28.95,28.98,28.9,28.98,87633.0,25.9924,26.0193,25.9475,26.0193,87633.0
2023-05-16 11:50:00,28.98,29.02,28.96,28.98,82499.0,26.0193,26.0552,26.0014,26.0193,82499.0
2023-05-16 11:55:00,28.98,28.98,28.89,28.9,97286.0,26.0193,26.0193,25.9385,25.9475,97286.0
2023-05-16 12:00:00,28.91,28.97,28.89,28.96,61212.0,25.9565,26.0103,25.9385,26.0014,61212.0
2023-05-16 12:05:00,28.96,29.01,28.93,29.0,111389.0,26.0014,26.0463,25.9744,26.0373,111389.0
2023-05-16 12:10:00,29.0,29.03,28.98,29.01,64731.0,26.0373,26.0642,26.0193,26.0463,64731.0
2023-05-16 12:15:00,29.01,29.02,28.97,28.97,101637.0,26.0463,26.0552,26.0103,26.0103,101637.0
2023-05-16 12:20:00,28.98,28.99,28.91,28.92,162293.0,26.0193,26.0283,25.9565,25.9655,162293.0
2023-05-16 12:25:00,28.91,28.93,28.88,28.9,88613.0,25.9565,25.9744,25.9295,25.9475,88613.0
2023-05-16 12:30:00,28.9,28.92,28.87,28.92,62572.0,25.9475,25.9655,25.9206,25.9655,62572.0
2023-05-16 12:35:00,28.92,28.95,28.9,28.95,52479.0,25.9655,25.9924,25.9475,25.9924,52479.0
2023-05-16 12:40:00,28.95,28.98,28.91,28.93,89613.0,25.9924,26.0193,25.9565,25.9744,89613.0
2023-05-16 12:45:00,28.93,28.95,28.9,28.92,98339.0,25.9744,25.9924,25.9475,25.9655,98339.0
2023-05-16 12:50:00,28.93,29.0,28.93,28.98,78131.0,25.9744,26.0373,25.9744,26.0193,78131.0
2023-05-16 12:55:00,28.98,29.0,28.96,28.97,75655.0,26.0193,26.0373,26.0014,26.0103,75655.0
2023-05-16 13:00:00,28.96,28.99,28.9,28.94,96527.0,26.0014,26.0283,25.9475,25.9834,96527.0
2023-05-16 13:05:00,28.94,28.95,28.9,28.95,49993.0,25.9834,25.9924,25.9475,25.9924,49993.0
2023-05-16 13:10:00,28.95,28.99,28.93,28.98,60151.0,25.9924,26.0283,25.9744,26.0193,60151.0
2023-05-16 13:15:00,28.98,28.99,28.9,28.91,70794.0,26.0193,26.0283,25.9475,25.9565,70794.0
2023-05-16 13:20:00,28.91,28.93,28.88,28.89,159989.0,25.9565,25.9744,25.9295,25.9385,159989.0
2023-05-16 13:25:00,28.88,28.9,28.83,28.85,117859.0,25.9295,25.9475,25.8846,25.9026,117859.0
2023-05-16 13:30:00,28.86,28.91,28.85,28.9,60679.0,25.9116,25.9565,25.9026,25.9475,60679.0
2023-05-16 13:35:00,28.91,28.91,28.87,28.87,73568.0,25.9565,25.9565,25.9206,25.9206,73568.0
2023-05-16 13:40:00,28.87,28.87,28.83,28.86,64079.0,25.9206,25.9206,25.8846,25.9116,64079.0
2023-05-16 13:45:00,28.86,28.88,28.83,28.86,92762.0,25.9116,25.9295,25.8846,25.9116,92762.0
2023-05-16 13:50:00,28.86,28.87,28.83,28.85,523976.0,25.9116,25.9206,25.8846,25.9026,523976.0
2023-05-16 13:55:00,28.86,28.91,28.84,28.9,91020.0,25.9116,25.9565,25.8936,25.9475,91020.0
2023-05-16 14:00:00,28.9,28.9,28.83,28.85,72387.0,25.9475,25.9475,25.8846,25.9026,72387.0
2023-05-16 14:05:00,28.86,28.88,28.83,28.88,50482.0,25.9116,25.9295,25.8846,25.9295,50482.0
2023-05-16 14:10:00,28.87,28.89,28.85,28.87,78136.0,25.9206,25.9385,25.9026,25.9206,78136.0
2023-05-16 14:15:00,28.87,28.88,28.85,28.87,67557.0,25.9206,25.9295,25.9026,25.9206,67557.0
2023-05-16 14:20:00,28.87,28.88,28.83,28.84,58506.0,25.9206,25.9295,25.8846,25.8936,58506.0
2023-05-16 14:25:00,28.84,28.88,28.83,28.87,88977.0,25.8936,25.9295,25.8846,25.9206,88977.0
2023-05-16 14:30:00,28.87,28.88,28.83,28.88,49261.0,25.9206,25.9295,25.8846,25.9295,49261.0
2023-05-16 14:35:00,28.89,28.91,28.86,28.91,106647.0,25.9385,25.9565,25.9116,25.9565,106647.0
2023-05-16 14:40:00,28.91,28.94,28.9,28.92,77006.0,25.9565,25.9834,25.9475,25.9655,77006.0
2023-05-16 14:45:00,28.91,28.95,28.91,28.92,172080.0,25.9565,25.9924,25.9565,25.9655,172080.0
2023-05-16 14:50:00,28.92,28.98,28.91,28.97,74002.0,25.9655,26.0193,25.9565,26.0103,74002.0
2023-05-16 14:55:00,28.97,28.98,28.91,28.92,105509.0,26.0103,26.0193,25.9565,25.9655,105509.0
2023-05-16 15:00:00,28.92,28.94,28.9,28.91,73423.0,25.9655,25.9834,25.9475,25.9565,73423.0
2023-05-16 15:05:00,28.91,28.91,28.87,28.89,220987.0,25.9565,25.9565,25.9206,25.9385,220987.0
2023-05-16 15:10:00,28.9,28.99,28.89,28.95,269699.0,25.9475,26.0283,25.9385,25.9924,269699.0
2023-05-16 15:15:00,28.95,28.96,28.91,28.93,103918.0,25.9924,26.0014,25.9565,25.9744,103918.0
2023-05-16 15:20:00,28.93,28.97,28.92,28.96,63619.0,25.9744,26.0103,25.9655,26.0014,63619.0
2023-05-16 15:25:00,28.96,28.99,28.94,28.96,212950.0,26.0014,26.0283,25.9834,26.0014,212950.0
2023-05-16 15:30:00,28.96,28.98,28.88,28.89,178259.0,26.0014,26.0193,25.9295,25.9385,178259.0
2023-05-16 15:35:00,28.88,28.92,28.87,28.9,182390.0,25.9295,25.9655,25.9206,25.9475,182390.0
2023-05-16 15:40:00,28.9,28.91,28.87,28.9,134280.0,25.9475,25.9565,25.9206,25.9475,134280.0
2023-05-16 15:45:00,28.89,28.89,28.79,28.8,269613.0,25.9385,25.9385,25.8487,25.8577,269613.0
2023-05-16 15:50:00,28.79,28.8,28.68,28.7,470525.0,25.8487,25.8577,25.75,25.7679,470525.0
2023-05-16 15:55:00,28.7,28.71,28.67,28.67,546381.0,25.7679,25.7769,25.741,25.741,546381.0
2023-05-17 09:30:00,29.0,29.31,28.93,29.23,708824.0,26.0373,26.3156,25.9744,26.2438,708824.0
2023-05-17 09:35:00,29.25,29.48,29.24,29.48,219701.0,26.2617,26.4682,26.2528,26.4682,219701.0
2023-05-17 09:40:00,29.47,29.55,29.31,29.42,330046.0,26.4593,26.5311,26.3156,26.4144,330046.0
2023-05-17 09:45:00,29.43,29.44,29.28,29.39,270659.0,26.4233,26.4323,26.2887,26.3874,270659.0
2023-05-17 09:50:00,29.39,29.49,29.34,29.41,147727.0,26.3874,26.4772,26.3425,26.4054,147727.0
2023-05-17 09:55:00,29.41,29.64,29.38,29.55,393933.0,26.4054,26.6119,26.3785,26.5311,393933.0
2023-05-17 10:00:00,29.55,29.56,29.4,29.42,216139.0,26.5311,26.5401,26.3964,26.4144,216139.0
2023-05-17 10:05:00,29.42,29.45,29.37,29.41,197056.0,26.4144,26.4413,26.3695,26.4054,197056.0
2023-05-17 10:10:00,29.41,29.45,29.22,29.24,204029.0,26.4054,26.4413,26.2348,26.2528,204029.0
2023-05-17 10:15:00,29.25,29.41,29.23,29.4,161405.0,26.2617,26.4054,26.2438,26.3964,161405.0
2023-05-17 10:20:00,29.4,29.51,29.39,29.45,116436.0,26.3964,26.4952,26.3874,26.4413,116436.0
2023-05-17 10:25:00,29.46,29.58,29.4,29.57,248339.0,26.4503,26.558,26.3964,26.549,248339.0
2023-05-17 10:30:00,29.57,29.62,29.5,29.59,295484.0,26.549,26.5939,26.4862,26.567,295484.0
2023-05-17 10:35:00,29.59,29.62,29.52,29.55,287192.0,26.567,26.5939,26.5042,26.5311,287192.0
2023-05-17 10:40:00,29.55,29.66,29.54,29.62,275939.0,26.5311,26.6299,26.5221,26.5939,275939.0
2023-05-17 10:45:00,29.62,29.68,29.55,29.59,183398.0,26.5939,26.6478,26.5311,26.567,183398.0
2023-05-17 10:50:00,29.59,29.64,29.52,29.6,188654.0,26.567,26.6119,26.5042,26.576,188654.0
2023-05-17 10:55:00,29.59,29.61,29.54,29.55,147848.0,26.567,26.585,26.5221,26.5311,147848.0
2023-05-17 11:00:00,29.55,29.64,29.53,29.62,268140.0,26.5311,26.6119,26.5131,26.5939,268140.0
2023-05-17 11:05:00,29.61,29.67,29.56,29.67,187683.0,26.585,26.6388,26.5401,26.6388,187683.0
2023-05-17 11:10:00,29.67,29.7,29.6,29.69,90178.0,26.6388,26.6658,26.576,26.6568,90178.0
2023-05-17 11:15:00,29.68,29.81,29.68,29.73,252823.0,26.6478,26.7645,26.6478,26.6927,252823.0
2023-05-17 11:20:00,29.73,29.9,29.72,29.9,222057.0,26.6927,26.8453,26.6837,26.8453,222057.0
2023-05-17 11:25:00,29.9,29.98,29.89,29.94,152980.0,26.8453,26.9172,26.8364,26.8812,152980.0
2023-05-17 11:30:00,29.94,29.97,29.88,29.93,140398.0,26.8812,26.9082,26.8274,26.8723,140398.0
2023-05-17 11:35:00,29.94,30.08,29.93,30.07,199630.0,26.8812,27.0069,26.8723,26.998,199630.0
2023-05-17 11:40:00,30.07,30.16,30.05,30.14,296761.0,26.998,27.0788,26.98,27.0608,296761.0
2023-05-17 11:45:00,30.14,30.19,30.09,30.1,181114.0,27.0608,27.1057,27.0159,27.0249,181114.0
2023-05-17 11:50:00,30.1,30.16,30.09,30.11,138018.0,27.0249,27.0788,27.0159,27.0339,138018.0
2023-05-17 11:55:00,30.11,30.14,29.98,30.04,276663.0,27.0339,27.0608,26.9172,26.971,276663.0
2023-05-17 12:00:00,30.04,30.07,29.99,30.01,276229.0,26.971,26.998,26.9261,26.9441,276229.0
2023-05-17 12:05:00,30.01,30.07,29.99,30.04,517555.0,26.9441,26.998,26.9261,26.971,517555.0
2023-05-17 12:10:00,30.05,30.08,30.03,30.08,307216.0,26.98,27.0069,26.9621,27.0069,307216.0
2023-05-17 12:15:00,30.09,30.09,29.94,29.96,225621.0,27.0159,27.0159,26.8812,26.8992,225621.0
2023-05-17 12:20:00,29.97,30.06,29.93,29.94,262332.0,26.9082,26.989,26.8723,26.8812,262332.0
2023-05-17 12:25:00,29.93,30.06,29.91,30.05,196700.0,26.8723,26.989,26.8543,26.98,196700.0
2023-05-17 12:30:00,30.05,30.16,30.04,30.1,202893.0,26.98,27.0788,26.971,27.0249,202893.0
2023-05-17 12:35:00,30.09,30.16,30.05,30.16,151622.0,27.0159,27.0788,26.98,27.0788,151622.0
2023-05-17 12:40:00,30.16,30.26,30.15,30.24,492928.0,27.0788,27.1686,27.0698,27.1506,492928.0
2023-05-17 12:45:00,30.24,30.43,30.23,30.42,146757.0,27.1506,27.3212,27.1416,27.3122,146757.0
2023-05-17 12:50:00,30.43,30.43,30.32,30.36,102880.0,27.3212,27.3212,27.2224,27.2583,102880.0
2023-05-17 12:55:00,30.36,30.39,30.34,30.36,111215.0,27.2583,27.2853,27.2404,27.2583,111215.0
2023-05-17 13:00:00,30.37,30.44,30.34,30.4,210515.0,27.2673,27.3302,27.2404,27.2943,210515.0
2023-05-17 13:05:00,30.4,30.48,30.39,30.44,132642.0,27.2943,27.3661,27.2853,27.3302,132642.0
2023-05-17 13:10:00,30.43,30.44,30.29,30.3,360086.0,27.3212,27.3302,27.1955,27.2045,360086.0
2023-05-17 13:15:00,30.29,30.31,30.22,30.24,220879.0,27.1955,27.2134,27.1326,27.1506,220879.0
2023-05-17 13:20:00,30.24,30.35,30.23,30.31,132025.0,27.1506,27.2494,27.1416,27.2134,132025.0
2023-05-17 13:25:00,30.31,30.32,30.26,30.28,75029.0,27.2134,27.2224,27.1686,27.1865,75029.0
2023-05-17 13:30:00,30.28,30.4,30.27,30.4,81581.0,27.1865,27.2943,27.1775,27.2943,81581.0
2023-05-17 13:35:00,30.4,30.4,30.33,30.35,151685.0,27.2943,27.2943,27.2314,27.2494,151685.0
2023-05-17 13:40:00,30.35,30.36,30.31,30.32,113980.0,27.2494,27.2583,27.2134,27.2224,113980.0
2023-05-17 13:45:00,30.32,30.36,30.32,30.35,72916.0,27.2224,27.2583,27.2224,27.2494,72916.0
2023-05-17 13:50:00,30.34,30.39,30.29,30.3,137878.0,27.2404,27.2853,27.1955,27.2045,137878.0
2023-05-17 13:55:00,30.3,30.32,30.26,30.28,106861.0,27.2045,27.2224,27.1686,27.1865,106861.0
2023-05-17 14:00:00,30.29,30.34,30.27,30.33,87066.0,27.1955,27.2404,27.1775,27.2314,87066.0
2023-05-17 14:05:00,30.33,30.38,30.25,30.3,142750.0,27.2314,27.2763,27.1596,27.2045,142750.0
2023-05-17 14:10:00,30.3,30.36,30.3,30.33,120865.0,27.2045,27.2583,27.2045,27.2314,120865.0
2023-05-17 14:15:00,30.33,30.38,30.31,30.36,85168.0,27.2314,27.2763,27.2134,27.2583,85168.0
2023-05-17 14:20:00,30.36,30.37,30.32,30.33,61691.0,27.2583,27.2673,27.2224,27.2314,61691.0
2023-05-17 14:25:00,30.33,30.35,30.26,30.26,99851.0,27.2314,27.2494,27.1686,27.1686,99851.0
2023-05-17 14:30:00,30.26,30.28,30.18,30.2,151527.0,27.1686,27.1865,27.0967,27.1147,151527.0
2023-05-17 14:35:00,30.2,30.26,30.19,30.21,96787.0,27.1147,27.1686,27.1057,27.1237,96787.0
2023-05-17 14:40:00,30.21,30.26,30.19,30.2,133111.0,27.1237,27.1686,27.1057,27.1147,133111.0
2023-05-17 14:45:00,30.21,30.31,30.18,30.28,108231.0,27.1237,27.2134,27.0967,27.1865,108231.0
2023-05-17 14:50:00,30.28,30.28,30.16,30.19,296026.0,27.1865,27.1865,27.0788,27.1057,296026.0
2023-05-17 14:55:00,30.2,30.21,30.14,30.16,98465.0,27.1147,27.1237,27.0608,27.0788,98465.0
2023-05-17 15:00:00,30.17,30.2,30.1,30.15,232994.0,27.0877,27.1147,27.0249,27.0698,232994.0
2023-05-17 15:05:00,30.15,30.23,30.14,30.21,326283.0,27.0698,27.1416,27.0608,27.1237,326283.0
2023-05-17 15:10:00,30.21,30.25,30.19,30.21,181540.0,27.1237,27.1596,27.1057,27.1237,181540.0
2023-05-17 15:15:00,30.21,30.24,30.17,30.18,161976.0,27.1237,27.1506,27.0877,27.0967,161976.0
2023-05-17 15:20:00,30.18,30.21,30.15,30.16,302120.0,27.0967,27.1237,27.0698,27.0788,302120.0
2023-05-17 15:25:00,30.15,30.17,30.12,30.13,265831.0,27.0698,27.0877,27.0429,27.0518,265831.0
2023-05-17 15:30:00,30.13,30.17,30.11,30.14,209361.0,27.0518,27.0877,27.0339,27.0608,209361.0
2023-05-17 15:35:00,30.14,30.31,30.12,30.3,200094.0,27.0608,27.2134,27.0429,27.2045,200094.0
2023-05-17 15:40:00,30.3,30.36,30.28,30.3,178567.0,27.2045,27.2583,27.1865,27.2045,178567.0
2023-05-17 15:45:00,30.3,30.41,30.29,30.37,271326.0,27.2045,27.3032,27.1955,27.2673,271326.0
2023-05-17 15:50:00,30.37,30.49,30.37,30.48,422553.0,27.2673,27.3751,27.2673,27.3661,422553.0
2023-05-17 15:55:00,30.49,30.5,30.42,30.46,707353.0,27.3751,27.384,27.3122,27.3481,707353.0
2023-05-18 09:30:00,30.24,30.44,30.07,30.15,321434.0,27.1506,27.3302,26.998,27.0698,321434.0
2023-05-18 09:35:00,30.15,30.25,30.1,30.19,134694.0,27.0698,27.1596,27.0249,27.1057,134694.0
2023-05-18 09:40:00,30.19,30.3,30.12,30.16,134994.0,27.1057,27.2045,27.0429,27.0788,134994.0
2023-05-18 09:45:00,30.16,30.23,30.1,30.13,110245.0,27.0788,27.1416,27.0249,27.0518,110245.0
2023-05-18 09:50:00,30.13,30.13,29.96,29.98,154952.0,27.0518,27.0518,26.8992,26.9172,154952.0
2023-05-18 09:55:00,29.99,30.04,29.89,30.03,172542.0,26.9261,26.971,26.8364,26.9621,172542.0
2023-05-18 10:00:00,30.03,30.09,29.99,30.04,95791.0,26.9621,27.0159,26.9261,26.971,95791.0
2023-05-18 10:05:00,30.04,30.1,30.01,30.06,81562.0,26.971,27.0249,26.9441,26.989,81562.0
2023-05-18 10:10:00,30.05,30.19,30.05,30.16,254813.0,26.98,27.1057,26.98,27.0788,254813.0
2023-05-18 10:15:00,30.15,30.33,30.14,30.33,221337.0,27.0698,27.2314,27.0608,27.2314,221337.0
2023-05-18 10:20:00,30.33,30.41,30.3,30.38,158146.0,27.2314,27.3032,27.2045,27.2763,158146.0
2023-05-18 10:25:00,30.38,30.47,30.36,30.47,240234.0,27.2763,27.3571,27.2583,27.3571,240234.0
2023-05-18 10:30:00,30.48,30.5,30.42,30.48,235255.0,27.3661,27.384,27.3122,27.3661,235255.0
2023-05-18 10:35:00,30.48,30.5,30.35,30.42,138131.0,27.3661,27.384,27.2494,27.3122,138131.0
2023-05-18 10:40:00,30.42,30.46,30.39,30.44,112199.0,27.3122,27.3481,27.2853,27.3302,112199.0
2023-05-18 10:45:00,30.43,30.45,30.39,30.41,171361.0,27.3212,27.3391,27.2853,27.3032,171361.0
2023-05-18 10:50:00,30.4,30.41,30.29,30.3,118937.0,27.2943,27.3032,27.1955,27.2045,118937.0
2023-05-18 10:55:00,30.3,30.36,30.27,30.35,90301.0,27.2045,27.2583,27.1775,27.2494,90301.0
2023-05-18 11:00:00,30.36,30.37,30.3,30.33,87682.0,27.2583,27.2673,27.2045,27.2314,87682.0
2023-05-18 11:05:00,30.33,30.35,30.26,30.3,90552.0,27.2314,27.2494,27.1686,27.2045,90552.0
2023-05-18 11:10:00,30.29,30.29,30.19,30.21,91819.0,27.1955,27.1955,27.1057,27.1237,91819.0
2023-05-18 11:15:00,30.21,30.25,30.2,30.23,82504.0,27.1237,27.1596,27.1147,27.1416,82504.0
2023-05-18 11:20:00,30.23,30.25,30.19,30.22,60811.0,27.1416,27.1596,27.1057,27.1326,60811.0
2023-05-18 11:25:00,30.23,30.35,30.21,30.35,230343.0,27.1416,27.2494,27.1237,27.2494,230343.0
2023-05-18 11:30:00,30.35,30.44,30.35,30.38,94167.0,27.2494,27.3302,27.2494,27.2763,94167.0
2023-05-18 11:35:00,30.39,30.39,30.25,30.25,122914.0,27.2853,27.2853,27.1596,27.1596,122914.0
2023-05-18 11:40:00,30.26,30.26,30.2,30.22,95058.0,27.1686,27.1686,27.1147,27.1326,95058.0
2023-05-18 11:45:00,30.23,30.27,30.22,30.24,114760.0,27.1416,27.1775,27.1326,27.1506,114760.0
2023-05-18 11:50:00,30.23,30.28,30.22,30.27,110716.0,27.1416,27.1865,27.1326,27.1775,110716.0
2023-05-18 11:55:00,30.27,30.31,30.19,30.21,202779.0,27.1775,27.2134,27.1057,27.1237,202779.0
2023-05-18 12:00:00,30.2,30.2,30.15,30.18,52875.0,27.1147,27.1147,27.0698,27.0967,52875.0
2023-05-18 12:05:00,30.18,30.19,30.09,30.16,64753.0,27.0967,27.1057,27.0159,27.0788,64753.0
2023-05-18 12:10:00,30.16,30.2,30.09,30.1,104739.0,27.0788,27.1147,27.0159,27.0249,104739.0
2023-05-18 12:15:00,30.11,30.2,30.08,30.17,80561.0,27.0339,27.1147,27.0069,27.0877,80561.0
2023-05-18 12:20:00,30.18,30.21,30.16,30.2,73062.0,27.0967,27.1237,27.0788,27.1147,73062.0
2023-05-18 12:25:00,30.19,30.2,30.12,30.13,46928.0,27.1057,27.1147,27.0429,27.0518,46928.0
2023-05-18 12:30:00,30.13,30.17,30.13,30.15,40314.0,27.0518,27.0877,27.0518,27.0698,40314.0
2023-05-18 12:35:00,30.14,30.19,30.13,30.15,47795.0,27.0608,27.1057,27.0518,27.0698,47795.0
2023-05-18 12:40:00,30.15,30.25,30.15,30.24,92911.0,27.0698,27.1596,27.0698,27.1506,92911.0
2023-05-18 12:45:00,30.24,30.26,30.21,30.25,84603.0,27.1506,27.1686,27.1237,27.1596,84603.0
2023-05-18 12:50:00,30.25,30.26,30.21,30.26,69164.0,27.1596,27.1686,27.1237,27.1686,69164.0
2023-05-18 12:55:00,30.26,30.29,30.21,30.28,168176.0,27.1686,27.1955,27.1237,27.1865,168176.0
2023-05-18 13:00:00,30.29,30.3,30.24,30.26,69213.0,27.1955,27.2045,27.1506,27.1686,69213.0
2023-05-18 13:05:00,30.26,30.27,30.22,30.26,54185.0,27.1686,27.1775,27.1326,27.1686,54185.0
2023-05-18 13:10:00,30.26,30.26,30.21,30.23,46793.0,27.1686,27.1686,27.1237,27.1416,46793.0
2023-05-18 13:15:00,30.23,30.29,30.22,30.26,118475.0,27.1416,27.1955,27.1326,27.1686,118475.0
2023-05-18 13:20:00,30.26,30.3,30.24,30.27,127243.0,27.1686,27.2045,27.1506,27.1775,127243.0
2023-05-18 13:25:00,30.27,30.34,30.2,30.2,156752.0,27.1775,27.2404,27.1147,27.1147,156752.0
2023-05-18 13:30:00,30.21,30.24,30.18,30.22,74810.0,27.1237,27.1506,27.0967,27.1326,74810.0
2023-05-18 13:35:00,30.22,30.25,30.21,30.23,55287.0,27.1326,27.1596,27.1237,27.1416,55287.0
2023-05-18 13:40:00,30.24,30.24,30.19,30.23,68083.0,27.1506,27.1506,27.1057,27.1416,68083.0
2023-05-18 13:45:00,30.23,30.24,30.19,30.23,107202.0,27.1416,27.1506,27.1057,27.1416,107202.0
2023-05-18 13:50:00,30.22,30.23,30.17,30.18,71397.0,27.1326,27.1416,27.0877,27.0967,71397.0
2023-05-18 13:55:00,30.18,30.2,30.13,30.17,104428.0,27.0967,27.1147,27.0518,27.0877,104428.0
2023-05-18 14:00:00,30.18,30.22,30.16,30.2,81932.0,27.0967,27.1326,27.0788,27.1147,81932.0
2023-05-18 14:05:00,30.19,30.22,30.17,30.21,67739.0,27.1057,27.1326,27.0877,27.1237,67739.0
2023-05-18 14:10:00,30.21,30.22,30.15,30.16,77493.0,27.1237,27.1326,27.0698,27.0788,77493.0
2023-05-18 14:15:00,30.16,30.21,30.15,30.19,103850.0,27.0788,27.1237,27.0698,27.1057,103850.0
2023-05-18 14:20:00,30.2,30.23,30.19,30.23,60456.0,27.1147,27.1416,27.1057,27.1416,60456.0
2023-05-18 14:25:00,30.23,30.32,30.22,30.28,149482.0,27.1416,27.2224,27.1326,27.1865,149482.0
2023-05-18 14:30:00,30.27,30.3,30.26,30.27,78871.0,27.1775,27.2045,27.1686,27.1775,78871.0
2023-05-18 14:35:00,30.27,30.28,30.19,30.21,133636.0,27.1775,27.1865,27.1057,27.1237,133636.0
2023-05-18 14:40:00,30.21,30.25,30.19,30.22,148313.0,27.1237,27.1596,27.1057,27.1326,148313.0
2023-05-18 14:45:00,30.22,30.29,30.22,30.28,89340.0,27.1326,27.1955,27.1326,27.1865,89340.0
2023-05-18 14:50:00,30.28,30.29,30.25,30.26,113822.0,27.1865,27.1955,27.1596,27.1686,113822.0
2023-05-18 14:55:00,30.26,30.3,30.25,30.29,123161.0,27.1686,27.2045,27.1596,27.1955,123161.0
2023-05-18 15:00:00,30.29,30.32,30.26,30.28,228125.0,27.1955,27.2224,27.1686,27.1865,228125.0
2023-05-18 15:05:00,30.28,30.31,30.25,30.29,124838.0,27.1865,27.2134,27.1596,27.1955,124838.0
2023-05-18 15:10:00,30.29,30.34,30.28,30.32,96008.0,27.1955,27.2404,27.1865,27.2224,96008.0
2023-05-18 15:15:00,30.32,30.37,30.29,30.35,110249.0,27.2224,27.2673,27.1955,27.2494,110249.0
2023-05-18 15:20:00,30.35,30.36,30.25,30.27,117301.0,27.2494,27.2583,27.1596,27.1775,117301.0
2023-05-18 15:25:00,30.27,30.3,30.25,30.29,151847.0,27.1775,27.2045,27.1596,27.1955,151847.0
2023-05-18 15:30:00,30.29,30.35,30.28,30.35,137390.0,27.1955,27.2494,27.1865,27.2494,137390.0
2023-05-18 15:35:00,30.35,30.38,30.31,30.34,220652.0,27.2494,27.2763,27.2134,27.2404,220652.0
2023-05-18 15:40:00,30.34,30.43,30.32,30.43,230016.0,27.2404,27.3212,27.2224,27.3212,230016.0
2023-05-18 15:45:00,30.43,30.46,30.41,30.45,236818.0,27.3212,27.3481,27.3032,27.3391,236818.0
2023-05-18 15:50:00,30.45,30.55,30.44,30.51,357597.0,27.3391,27.4289,27.3302,27.393,357597.0
2023-05-18 15:55:00,30.51,30.56,30.48,30.49,703071.0,27.393,27.4379,27.3661,27.3751,703071.0
2023-05-19 09:30:00,30.66,30.76,30.55,30.71,305895.0,27.5277,27.6175,27.4289,27.5726,305895.0
2023-05-19 09:35:00,30.7,30.73,30.61,30.63,48909.0,27.5636,27.5905,27.4828,27.5008,48909.0
2023-05-19 09:40:00,30.64,30.67,30.5,30.5,119620.0,27.5097,27.5367,27.384,27.384,119620.0
2023-05-19 09:45:00,30.51,30.58,30.45,30.52,101271.0,27.393,27.4559,27.3391,27.402,101271.0
2023-05-19 09:50:00,30.52,30.63,30.43,30.6,99539.0,27.402,27.5008,27.3212,27.4738,99539.0
2023-05-19 09:55:00,30.61,30.66,30.54,30.54,75768.0,27.4828,27.5277,27.4199,27.4199,75768.0
2023-05-19 10:00:00,30.55,30.66,30.55,30.57,107997.0,27.4289,27.5277,27.4289,27.4469,107997.0
2023-05-19 10:05:00,30.57,30.64,30.51,30.59,138106.0,27.4469,27.5097,27.393,27.4648,138106.0
2023-05-19 10:10:00,30.6,30.69,30.56,30.65,166938.0,27.4738,27.5546,27.4379,27.5187,166938.0
2023-05-19 10:15:00,30.65,30.74,30.59,30.66,223585.0,27.5187,27.5995,27.4648,27.5277,223585.0
2023-05-19 10:20:00,30.66,30.74,30.65,30.7,69790.0,27.5277,27.5995,27.5187,27.5636,69790.0
2023-05-19 10:25:00,30.7,30.81,30.66,30.8,69324.0,27.5636,27.6624,27.5277,27.6534,69324.0
2023-05-19 10:30:00,30.8,30.84,30.76,30.78,90850.0,27.6534,27.6893,27.6175,27.6354,90850.0
2023-05-19 10:35:00,30.78,30.78,30.7,30.71,56313.0,27.6354,27.6354,27.5636,27.5726,56313.0
2023-05-19 10:40:00,30.71,30.74,30.68,30.74,54420.0,27.5726,27.5995,27.5456,27.5995,54420.0
2023-05-19 10:45:00,30.74,30.75,30.7,30.74,64000.0,27.5995,27.6085,27.5636,27.5995,64000.0
2023-05-19 10:50:00,30.74,30.87,30.74,30.85,153489.0,27.5995,27.7162,27.5995,27.6983,153489.0
2023-05-19 10:55:00,30.85,30.89,30.79,30.8,83699.0,27.6983,27.7342,27.6444,27.6534,83699.0
2023-05-19 11:00:00,30.81,30.88,30.8,30.81,73503.0,27.6624,27.7252,27.6534,27.6624,73503.0
2023-05-19 11:05:00,30.8,30.81,30.65,30.66,189886.0,27.6534,27.6624,27.5187,27.5277,189886.0
2023-05-19 11:10:00,30.65,30.66,30.35,30.35,326908.0,27.5187,27.5277,27.2494,27.2494,326908.0
2023-05-19 11:15:00,30.35,30.35,29.91,29.99,363692.0,27.2494,27.2494,26.8543,26.9261,363692.0
2023-05-19 11:20:00,30.0,30.23,29.99,30.15,157906.0,26.9351,27.1416,26.9261,27.0698,157906.0
2023-05-19 11:25:00,30.16,30.21,30.02,30.05,84297.0,27.0788,27.1237,26.9531,26.98,84297.0
2023-05-19 11:30:00,30.05,30.12,30.02,30.05,239784.0,26.98,27.0429,26.9531,26.98,239784.0
2023-05-19 11:35:00,30.05,30.06,29.85,29.9,230960.0,26.98,26.989,26.8004,26.8453,230960.0
2023-05-19 11:40:00,29.92,29.92,29.75,29.76,252322.0,26.8633,26.8633,26.7107,26.7196,252322.0
2023-05-19 11:45:00,29.76,29.99,29.76,29.98,166059.0,26.7196,26.9261,26.7196,26.9172,166059.0
2023-05-19 11:50:00,29.98,30.07,29.94,29.96,101236.0,26.9172,26.998,26.8812,26.8992,101236.0
2023-05-19 11:55:00,29.95,29.99,29.85,29.89,180140.0,26.8902,26.9261,26.8004,26.8364,180140.0
2023-05-19 12:00:00,29.89,29.96,29.87,29.95,95246.0,26.8364,26.8992,26.8184,26.8902,95246.0
2023-05-19 12:05:00,29.95,29.97,29.89,29.94,104672.0,26.8902,26.9082,26.8364,26.8812,104672.0
2023-05-19 12:10:00,29.94,30.0,29.92,29.97,82450.0,26.8812,26.9351,26.8633,26.9082,82450.0
2023-05-19 12:15:00,29.97,30.05,29.91,30.05,120788.0,26.9082,26.98,26.8543,26.98,120788.0
2023-05-19 12:20:00,30.05,30.08,30.03,30.03,42941.0,26.98,27.0069,26.9621,26.9621,42941.0
2023-05-19 12:25:00,30.02,30.03,29.98,30.0,82960.0,26.9531,26.9621,26.9172,26.9351,82960.0
2023-05-19 12:30:00,30.0,30.0,29.85,29.88,158512.0,26.9351,26.9351,26.8004,26.8274,158512.0
2023-05-19 12:35:00,29.87,29.98,29.85,29.96,147493.0,26.8184,26.9172,26.8004,26.8992,147493.0
2023-05-19 12:40:00,29.96,30.01,29.94,29.99,48241.0,26.8992,26.9441,26.8812,26.9261,48241.0
2023-05-19 12:45:00,29.99,30.01,29.93,29.98,62490.0,26.9261,26.9441,26.8723,26.9172,62490.0
2023-05-19 12:50:00,29.98,30.02,29.96,30.02,73024.0,26.9172,26.9531,26.8992,26.9531,73024.0
2023-05-19 12:55:00,30.02,30.03,29.99,30.01,149739.0,26.9531,26.9621,26.9261,26.9441,149739.0
2023-05-19 13:00:00,30.02,30.09,30.0,30.07,80858.0,26.9531,27.0159,26.9351,26.998,80858.0
2023-05-19 13:05:00,30.07,30.08,30.01,30.02,60713.0,26.998,27.0069,26.9441,26.9531,60713.0
2023-05-19 13:10:00,30.02,30.04,29.99,30.03,91860.0,26.9531,26.971,26.9261,26.9621,91860.0
2023-05-19 13:15:00,30.03,30.04,29.98,30.0,94805.0,26.9621,26.971,26.9172,26.9351,94805.0
2023-05-19 13:20:00,30.0,30.01,29.97,30.0,74738.0,26.9351,26.9441,26.9082,26.9351,74738.0
2023-05-19 13:25:00,30.01,30.02,29.95,29.97,67299.0,26.9441,26.9531,26.8902,26.9082,67299.0
2023-05-19 13:30:00,29.97,30.02,29.96,29.97,101733.0,26.9082,26.9531,26.8992,26.9082,101733.0
2023-05-19 13:35:00,29.96,29.96,29.85,29.89,153781.0,26.8992,26.8992,26.8004,26.8364,153781.0
2023-05-19 13:40:00,29.88,29.95,29.88,29.95,70994.0,26.8274,26.8902,26.8274,26.8902,70994.0
2023-05-19 13:45:00,29.94,30.01,29.93,29.99,92734.0,26.8812,26.9441,26.8723,26.9261,92734.0
2023-05-19 13:50:00,29.98,30.0,29.95,29.98,53748.0,26.9172,26.9351,26.8902,26.9172,53748.0
2023-05-19 13:55:00,29.97,29.98,29.89,29.92,74728.0,26.9082,26.9172,26.8364,26.8633,74728.0
2023-05-19 14:00:00,29.92,29.95,29.87,29.88,67941.0,26.8633,26.8902,26.8184,26.8274,67941.0
2023-05-19 14:05:00,29.88,29.98,29.86,29.94,80663.0,26.8274,26.9172,26.8094,26.8812,80663.0
2023-05-19 14:10:00,29.94,29.97,29.9,29.97,69211.0,26.8812,26.9082,26.8453,26.9082,69211.0
2023-05-19 14:15:00,29.96,30.01,29.92,30.0,222617.0,26.8992,26.9441,26.8633,26.9351,222617.0
2023-05-19 14:20:00,30.0,30.08,29.99,30.07,98809.0,26.9351,27.0069,26.9261,26.998,98809.0
2023-05-19 14:25:00,30.07,30.08,30.01,30.05,138267.0,26.998,27.0069,26.9441,26.98,138267.0
2023-05-19 14:30:00,30.05,30.08,30.02,30.06,132445.0,26.98,27.0069,26.9531,26.989,132445.0
2023-05-19 14:35:00,30.07,30.13,30.04,30.11,136547.0,26.998,27.0518,26.971,27.0339,136547.0
2023-05-19 14:40:00,30.1,30.14,30.09,30.1,75854.0,27.0249,27.0608,27.0159,27.0249,75854.0
2023-05-19 14:45:00,30.1,30.13,30.09,30.11,67677.0,27.0249,27.0518,27.0159,27.0339,67677.0
2023-05-19 14:50:00,30.11,30.15,30.1,30.13,66261.0,27.0339,27.0698,27.0249,27.0518,66261.0
2023-05-19 14:55:00,30.13,30.16,30.12,30.13,78454.0,27.0518,27.0788,27.0429,27.0518,78454.0
2023-05-19 15:00:00,30.12,30.14,30.1,30.11,64509.0,27.0429,27.0608,27.0249,27.0339,64509.0
2023-05-19 15:05:00,30.11,30.14,30.06,30.12,120802.0,27.0339,27.0608,26.989,27.0429,120802.0
2023-05-19 15:10:00,30.12,30.16,30.11,30.15,55537.0,27.0429,27.0788,27.0339,27.0698,55537.0
2023-05-19 15:15:00,30.15,30.16,30.1,30.11,77084.0,27.0698,27.0788,27.0249,27.0339,77084.0
2023-05-19 15:20:00,30.11,30.14,30.09,30.11,108725.0,27.0339,27.0608,27.0159,27.0339,108725.0
2023-05-19 15:25:00,30.11,30.11,30.04,30.07,116545.0,27.0339,27.0339,26.971,26.998,116545.0
2023-05-19 15:30:00,30.07,30.11,30.06,30.08,358889.0,26.998,27.0339,26.989,27.0069,358889.0
2023-05-19 15:35:00,30.08,30.14,30.06,30.11,159847.0,27.0069,27.0608,26.989,27.0339,159847.0
2023-05-19 15:40:00,30.11,30.12,30.07,30.1,190612.0,27.0339,27.0429,26.998,27.0249,190612.0
2023-05-19 15:45:00,30.1,30.14,30.09,30.09,189306.0,27.0249,27.0608,27.0159,27.0159,189306.0
2023-05-19 15:50:00,30.1,30.13,30.09,30.11,406099.0,27.0249,27.0518,27.0159,27.0339,406099.0
2023-05-19 15:55:00,30.12,30.16,30.09,30.13,1147255.0,27.0429,27.0788,27.0159,27.0518,1147255.0
2023-05-22 09:30:00,30.54,30.79,30.48,30.56,331498.0,27.4199,27.6444,27.3661,27.4379,331498.0
2023-05-22 09:35:00,30.55,30.59,30.46,30.53,117149.0,27.4289,27.4648,27.3481,27.411,117149.0
2023-05-22 09:40:00,30.53,30.57,30.24,30.27,163350.0,27.411,27.4469,27.1506,27.1775,163350.0
2023-05-22 09:45:00,30.28,30.3,30.07,30.14,168664.0,27.1865,27.2045,26.998,27.0608,168664.0
2023-05-22 09:50:00,30.14,30.33,30.09,30.32,238809.0,27.0608,27.2314,27.0159,27.2224,238809.0
2023-05-22 09:55:00,30.33,30.35,30.28,30.29,127606.0,27.2314,27.2494,27.1865,27.1955,127606.0
2023-05-22 10:00:00,30.29,30.35,30.23,30.35,183761.0,27.1955,27.2494,27.1416,27.2494,183761.0
2023-05-22 10:05:00,30.35,30.41,30.12,30.24,194739.0,27.2494,27.3032,27.0429,27.1506,194739.0
2023-05-22 10:10:00,30.24,30.4,30.21,30.39,205273.0,27.1506,27.2943,27.1237,27.2853,205273.0
2023-05-22 10:15:00,30.39,30.51,30.36,30.49,106167.0,27.2853,27.393,27.2583,27.3751,106167.0
2023-05-22 10:20:00,30.49,30.58,30.43,30.57,136891.0,27.3751,27.4559,27.3212,27.4469,136891.0
2023-05-22 10:25:00,30.57,30.64,30.51,30.62,199592.0,27.4469,27.5097,27.393,27.4918,199592.0
2023-05-22 10:30:00,30.63,30.67,30.61,30.66,121247.0,27.5008,27.5367,27.4828,27.5277,121247.0
2023-05-22 10:35:00,30.66,30.72,30.64,30.67,138521.0,27.5277,27.5816,27.5097,27.5367,138521.0
2023-05-22 10:40:00,30.66,30.68,30.59,30.63,136270.0,27.5277,27.5456,27.4648,27.5008,136270.0
2023-05-22 10:45:00,30.63,30.67,30.54,30.56,142430.0,27.5008,27.5367,27.4199,27.4379,142430.0
2023-05-22 10:50:00,30.55,30.6,30.43,30.46,139165.0,27.4289,27.4738,27.3212,27.3481,139165.0
2023-05-22 10:55:00,30.45,30.46,30.28,30.39,144519.0,27.3391,27.3481,27.1865,27.2853,144519.0
2023-05-22 11:00:00,30.38,30.45,30.37,30.42,116722.0,27.2763,27.3391,27.2673,27.3122,116722.0
2023-05-22 11:05:00,30.43,30.59,30.42,30.56,108411.0,27.3212,27.4648,27.3122,27.4379,108411.0
2023-05-22 11:10:00,30.55,30.56,30.47,30.53,72744.0,27.4289,27.4379,27.3571,27.411,72744.0
2023-05-22 11:15:00,30.53,30.56,30.46,30.48,73699.0,27.411,27.4379,27.3481,27.3661,73699.0
2023-05-22 11:20:00,30.48,30.56,30.46,30.55,85288.0,27.3661,27.4379,27.3481,27.4289,85288.0
2023-05-22 11:25:00,30.55,30.66,30.54,30.65,69641.0,27.4289,27.5277,27.4199,27.5187,69641.0
2023-05-22 11:30:00,30.65,30.68,30.63,30.64,89146.0,27.5187,27.5456,27.5008,27.5097,89146.0
2023-05-22 11:35:00,30.64,30.68,30.61,30.63,190035.0,27.5097,27.5456,27.4828,27.5008,190035.0
2023-05-22 11:40:00,30.63,30.73,30.62,30.73,89335.0,27.5008,27.5905,27.4918,27.5905,89335.0
2023-05-22 11:45:00,30.72,30.72,30.63,30.66,52274.0,27.5816,27.5816,27.5008,27.5277,52274.0
2023-05-22 11:50:00,30.66,30.69,30.64,30.68,91783.0,27.5277,27.5546,27.5097,27.5456,91783.0
2023-05-22 11:55:00,30.68,30.75,30.66,30.74,87616.0,27.5456,27.6085,27.5277,27.5995,87616.0
2023-05-22 12:00:00,30.74,30.83,30.72,30.82,112371.0,27.5995,27.6803,27.5816,27.6713,112371.0
2023-05-22 12:05:00,30.82,30.86,30.77,30.84,265974.0,27.6713,27.7073,27.6265,27.6893,265974.0
2023-05-22 12:10:00,30.84,30.89,30.83,30.88,96553.0,27.6893,27.7342,27.6803,27.7252,96553.0
2023-05-22 12:15:00,30.88,30.89,30.77,30.79,101323.0,27.7252,27.7342,27.6265,27.6444,101323.0
2023-05-22 12:20:00,30.79,30.87,30.79,30.8,59928.0,27.6444,27.7162,27.6444,27.6534,59928.0
2023-05-22 12:25:00,30.8,30.86,30.75,30.76,98578.0,27.6534,27.7073,27.6085,27.6175,98578.0
2023-05-22 12:30:00,30.76,30.79,30.75,30.79,49795.0,27.6175,27.6444,27.6085,27.6444,49795.0
2023-05-22 12:35:00,30.79,30.84,30.72,30.73,80376.0,27.6444,27.6893,27.5816,27.5905,80376.0
2023-05-22 12:40:00,30.74,30.75,30.68,30.69,65742.0,27.5995,27.6085,27.5456,27.5546,65742.0
2023-05-22 12:45:00,30.69,30.72,30.67,30.7,31970.0,27.5546,27.5816,27.5367,27.5636,31970.0
2023-05-22 12:50:00,30.7,30.71,30.67,30.71,52542.0,27.5636,27.5726,27.5367,27.5726,52542.0
2023-05-22 12:55:00,30.71,30.81,30.7,30.79,94194.0,27.5726,27.6624,27.5636,27.6444,94194.0
2023-05-22 13:00:00,30.8,30.87,30.79,30.82,69475.0,27.6534,27.7162,27.6444,27.6713,69475.0
2023-05-22 13:05:00,30.81,30.81,30.74,30.76,51786.0,27.6624,27.6624,27.5995,27.6175,51786.0
2023-05-22 13:10:00,30.76,30.78,30.63,30.65,145586.0,27.6175,27.6354,27.5008,27.5187,145586.0
2023-05-22 13:15:00,30.65,30.67,30.59,30.66,68995.0,27.5187,27.5367,27.4648,27.5277,68995.0
2023-05-22 13:20:00,30.66,30.69,30.64,30.67,44960.0,27.5277,27.5546,27.5097,27.5367,44960.0
2023-05-22 13:25:00,30.67,30.69,30.63,30.64,46934.0,27.5367,27.5546,27.5008,27.5097,46934.0
2023-05-22 13:30:00,30.64,30.7,30.63,30.69,72903.0,27.5097,27.5636,27.5008,27.5546,72903.0
2023-05-22 13:35:00,30.7,30.73,30.65,30.72,55528.0,27.5636,27.5905,27.5187,27.5816,55528.0
2023-05-22 13:40:00,30.72,30.77,30.72,30.75,128106.0,27.5816,27.6265,27.5816,27.6085,128106.0
2023-05-22 13:45:00,30.76,30.8,30.72,30.73,51476.0,27.6175,27.6534,27.5816,27.5905,51476.0
2023-05-22 13:50:00,30.72,30.75,30.69,30.7,45266.0,27.5816,27.6085,27.5546,27.5636,45266.0
2023-05-22 13:55:00,30.7,30.72,30.67,30.7,48490.0,27.5636,27.5816,27.5367,27.5636,48490.0
2023-05-22 14:00:00,30.69,30.71,30.67,30.68,65226.0,27.5546,27.5726,27.5367,27.5456,65226.0
2023-05-22 14:05:00,30.67,30.68,30.63,30.65,68263.0,27.5367,27.5456,27.5008,27.5187,68263.0
2023-05-22 14:10:00,30.66,30.68,30.6,30.6,67366.0,27.5277,27.5456,27.4738,27.4738,67366.0
2023-05-22 14:15:00,30.6,30.66,30.59,30.66,70509.0,27.4738,27.5277,27.4648,27.5277,70509.0
2023-05-22 14:20:00,30.66,30.72,30.65,30.7,75615.0,27.5277,27.5816,27.5187,27.5636,75615.0
2023-05-22 14:25:00,30.7,30.76,30.69,30.74,64206.0,27.5636,27.6175,27.5546,27.5995,64206.0
2023-05-22 14:30:00,30.74,30.75,30.71,30.75,62937.0,27.5995,27.6085,27.5726,27.6085,62937.0
2023-05-22 14:35:00,30.75,30.78,30.73,30.75,93763.0,27.6085,27.6354,27.5905,27.6085,93763.0
2023-05-22 14:40:00,30.76,30.8,30.73,30.78,87546.0,27.6175,27.6534,27.5905,27.6354,87546.0
2023-05-22 14:45:00,30.79,30.9,30.79,30.9,131453.0,27.6444,27.7432,27.6444,27.7432,131453.0
2023-05-22 14:50:00,30.9,30.94,30.89,30.91,166317.0,27.7432,27.7791,27.7342,27.7521,166317.0
2023-05-22 14:55:00,30.91,30.92,30.86,30.89,78668.0,27.7521,27.7611,27.7073,27.7342,78668.0
2023-05-22 15:00:00,30.89,30.95,30.88,30.94,59690.0,27.7342,27.7881,27.7252,27.7791,59690.0
2023-05-22 15:05:00,30.94,30.98,30.92,30.95,121903.0,27.7791,27.815,27.7611,27.7881,121903.0
2023-05-22 15:10:00,30.95,31.01,30.92,31.01,146955.0,27.7881,27.8419,27.7611,27.8419,146955.0
2023-05-22 15:15:00,31.01,31.03,30.98,31.01,161961.0,27.8419,27.8599,27.815,27.8419,161961.0
2023-05-22 15:20:00,31.02,31.02,30.97,30.98,137769.0,27.8509,27.8509,27.806,27.815,137769.0
2023-05-22 15:25:00,30.98,31.05,30.96,31.04,148943.0,27.815,27.8778,27.797,27.8689,148943.0
2023-05-22 15:30:00,31.04,31.08,30.97,31.02,223568.0,27.8689,27.9048,27.806,27.8509,223568.0
2023-05-22 15:35:00,31.02,31.02,30.88,30.96,228948.0,27.8509,27.8509,27.7252,27.797,228948.0
2023-05-22 15:40:00,30.96,30.97,30.9,30.9,138103.0,27.797,27.806,27.7432,27.7432,138103.0
2023-05-22 15:45:00,30.9,30.95,30.88,30.88,180295.0,27.7432,27.7881,27.7252,27.7252,180295.0
2023-05-22 15:50:00,30.88,30.93,30.87,30.93,237812.0,27.7252,27.7701,27.7162,27.7701,237812.0
2023-05-22 15:55:00,30.93,30.94,30.9,30.91,443261.0,27.7701,27.7791,27.7432,27.7521,443261.0
2023-05-23 09:30:00,31.0,31.49,31.0,31.28,310567.0,27.833,28.2729,27.833,28.0843,310567.0
2023-05-23 09:35:00,31.3,31.35,31.16,31.34,93371.0,28.1023,28.1472,27.9766,28.1382,93371.0
2023-05-23 09:40:00,31.34,31.44,31.29,31.4,123855.0,28.1382,28.228,28.0933,28.1921,123855.0
2023-05-23 09:45:00,31.38,31.55,31.38,31.51,194208.0,28.1741,28.3268,28.1741,28.2908,194208.0
2023-05-23 09:50:00,31.51,31.61,31.47,31.59,180809.0,28.2908,28.3806,28.2549,28.3627,180809.0
2023-05-23 09:55:00,31.6,31.69,31.55,31.63,192143.0,28.3717,28.4525,28.3268,28.3986,192143.0
2023-05-23 10:00:00,31.63,31.68,31.56,31.62,200754.0,28.3986,28.4435,28.3357,28.3896,200754.0
2023-05-23 10:05:00,31.62,31.73,31.59,31.71,131273.0,28.3896,28.4884,28.3627,28.4704,131273.0
2023-05-23 10:10:00,31.71,31.86,31.71,31.8,220178.0,28.4704,28.6051,28.4704,28.5512,220178.0
2023-05-23 10:15:00,31.8,31.8,31.61,31.63,154507.0,28.5512,28.5512,28.3806,28.3986,154507.0
2023-05-23 10:20:00,31.64,31.73,31.61,31.73,96898.0,28.4076,28.4884,28.3806,28.4884,96898.0
2023-05-23 10:25:00,31.72,31.92,31.7,31.92,173785.0,28.4794,28.659,28.4614,28.659,173785.0
2023-05-23 10:30:00,31.92,31.95,31.85,31.87,144572.0,28.659,28.6859,28.5961,28.6141,144572.0
2023-05-23 10:35:00,31.87,31.97,31.86,31.97,157672.0,28.6141,28.7039,28.6051,28.7039,157672.0
2023-05-23 10:40:00,31.97,32.01,31.83,31.83,176702.0,28.7039,28.7398,28.5782,28.5782,176702.0
2023-05-23 10:45:00,31.84,31.84,31.76,31.78,106457.0,28.5871,28.5871,28.5153,28.5333,106457.0
2023-05-23 10:50:00,31.78,31.82,31.72,31.81,110531.0,28.5333,28.5692,28.4794,28.5602,110531.0
2023-05-23 10:55:00,31.81,31.88,31.8,31.86,67814.0,28.5602,28.623,28.5512,28.6051,67814.0
2023-05-23 11:00:00,31.87,31.97,31.84,31.95,77381.0,28.6141,28.7039,28.5871,28.6859,77381.0
2023-05-23 11:05:00,31.96,31.97,31.86,31.94,143607.0,28.6949,28.7039,28.6051,28.6769,143607.0
2023-05-23 11:10:00,31.94,31.99,31.91,31.93,145538.0,28.6769,28.7218,28.65,28.6679,145538.0
2023-05-23 11:15:00,31.93,31.97,31.88,31.93,100396.0,28.6679,28.7039,28.623,28.6679,100396.0
2023-05-23 11:20:00,31.92,31.99,31.89,31.97,132686.0,28.659,28.7218,28.632,28.7039,132686.0
2023-05-23 11:25:00,31.96,32.02,31.96,32.0,87832.0,28.6949,28.7487,28.6949,28.7308,87832.0
2023-05-23 11:30:00,32.0,32.06,31.97,32.01,74840.0,28.7308,28.7847,28.7039,28.7398,74840.0
2023-05-23 11:35:00,32.01,32.07,31.98,32.05,96740.0,28.7398,28.7936,28.7128,28.7757,96740.0
2023-05-23 11:40:00,32.06,32.07,31.97,31.98,77324.0,28.7847,28.7936,28.7039,28.7128,77324.0
2023-05-23 11:45:00,31.99,32.01,31.93,32.0,76802.0,28.7218,28.7398,28.6679,28.7308,76802.0
2023-05-23 11:50:00,32.0,32.05,31.99,32.04,78271.0,28.7308,28.7757,28.7218,28.7667,78271.0
2023-05-23 11:55:00,32.04,32.04,31.97,32.0,61135.0,28.7667,28.7667,28.7039,28.7308,61135.0
2023-05-23 12:00:00,32.01,32.07,32.0,32.07,147434.0,28.7398,28.7936,28.7308,28.7936,147434.0
2023-05-23 12:05:00,32.07,32.08,32.0,32.02,168215.0,28.7936,28.8026,28.7308,28.7487,168215.0
2023-05-23 12:10:00,32.01,32.02,31.92,31.97,60894.0,28.7398,28.7487,28.659,28.7039,60894.0
2023-05-23 12:15:00,31.96,31.98,31.9,31.93,101060.0,28.6949,28.7128,28.641,28.6679,101060.0
2023-05-23 12:20:00,31.93,32.05,31.93,32.05,104904.0,28.6679,28.7757,28.6679,28.7757,104904.0
2023-05-23 12:25:00,32.06,32.1,32.02,32.02,129560.0,28.7847,28.8206,28.7487,28.7487,129560.0
2023-05-23 12:30:00,32.02,32.04,31.85,31.85,191031.0,28.7487,28.7667,28.5961,28.5961,191031.0
2023-05-23 12:35:00,31.86,31.88,31.74,31.77,158843.0,28.6051,28.623,28.4974,28.5243,158843.0
2023-05-23 12:40:00,31.78,31.83,31.75,31.81,211662.0,28.5333,28.5782,28.5063,28.5602,211662.0
2023-05-23 12:45:00,31.8,31.8,31.72,31.78,70958.0,28.5512,28.5512,28.4794,28.5333,70958.0
2023-05-23 12:50:00,31.79,31.81,31.76,31.79,84217.0,28.5422,28.5602,28.5153,28.5422,84217.0
2023-05-23 12:55:00,31.8,31.83,31.76,31.8,111541.0,28.5512,28.5782,28.5153,28.5512,111541.0
2023-05-23 13:00:00,31.79,31.84,31.77,31.79,75169.0,28.5422,28.5871,28.5243,28.5422,75169.0
2023-05-23 13:05:00,31.78,31.88,31.77,31.87,51755.0,28.5333,28.623,28.5243,28.6141,51755.0
2023-05-23 13:10:00,31.87,31.89,31.83,31.87,34268.0,28.6141,28.632,28.5782,28.6141,34268.0
2023-05-23 13:15:00,31.88,31.94,31.87,31.94,54693.0,28.623,28.6769,28.6141,28.6769,54693.0
2023-05-23 13:20:00,31.94,31.94,31.87,31.91,90043.0,28.6769,28.6769,28.6141,28.65,90043.0
2023-05-23 13:25:00,31.92,31.92,31.73,31.74,148196.0,28.659,28.659,28.4884,28.4974,148196.0
2023-05-23 13:30:00,31.73,31.73,31.6,31.6,227463.0,28.4884,28.4884,28.3717,28.3717,227463.0
2023-05-23 13:35:00,31.6,31.64,31.59,31.61,106804.0,28.3717,28.4076,28.3627,28.3806,106804.0
2023-05-23 13:40:00,31.61,31.68,31.58,31.66,131490.0,28.3806,28.4435,28.3537,28.4255,131490.0
2023-05-23 13:45:00,31.65,31.69,31.58,31.58,162424.0,28.4165,28.4525,28.3537,28.3537,162424.0
2023-05-23 13:50:00,31.59,31.61,31.55,31.61,115649.0,28.3627,28.3806,28.3268,28.3806,115649.0
2023-05-23 13:55:00,31.61,31.65,31.58,31.62,71635.0,28.3806,28.4165,28.3537,28.3896,71635.0
2023-05-23 14:00:00,31.63,31.65,31.57,31.64,212557.0,28.3986,28.4165,28.3447,28.4076,212557.0
2023-05-23 14:05:00,31.64,31.65,31.52,31.53,91847.0,28.4076,28.4165,28.2998,28.3088,91847.0
2023-05-23 14:10:00,31.52,31.52,31.4,31.41,204711.0,28.2998,28.2998,28.1921,28.2011,204711.0
2023-05-23 14:15:00,31.42,31.47,31.36,31.38,163316.0,28.21,28.2549,28.1562,28.1741,163316.0
2023-05-23 14:20:00,31.38,31.42,31.33,31.34,115412.0,28.1741,28.21,28.1292,28.1382,115412.0
2023-05-23 14:25:00,31.33,31.4,31.29,31.36,87566.0,28.1292,28.1921,28.0933,28.1562,87566.0
2023-05-23 14:30:00,31.36,31.41,31.34,31.39,176580.0,28.1562,28.2011,28.1382,28.1831,176580.0
2023-05-23 14:35:00,31.39,31.4,31.27,31.28,93913.0,28.1831,28.1921,28.0754,28.0843,93913.0
2023-05-23 14:40:00,31.29,31.31,31.25,31.29,116075.0,28.0933,28.1113,28.0574,28.0933,116075.0
2023-05-23 14:45:00,31.3,31.36,31.27,31.32,77595.0,28.1023,28.1562,28.0754,28.1203,77595.0
2023-05-23 14:50:00,31.31,31.42,31.31,31.42,144678.0,28.1113,28.21,28.1113,28.21,144678.0
2023-05-23 14:55:00,31.42,31.43,31.35,31.37,146268.0,28.21,28.219,28.1472,28.1652,146268.0
2023-05-23 15:00:00,31.38,31.39,31.31,31.37,92297.0,28.1741,28.1831,28.1113,28.1652,92297.0
2023-05-23 15:05:00,31.37,31.4,31.32,31.36,90654.0,28.1652,28.1921,28.1203,28.1562,90654.0
2023-05-23 15:10:00,31.36,31.41,31.34,31.41,125352.0,28.1562,28.2011,28.1382,28.2011,125352.0
2023-05-23 15:15:00,31.4,31.4,31.29,31.3,113008.0,28.1921,28.1921,28.0933,28.1023,113008.0
2023-05-23 15:20:00,31.3,31.37,31.29,31.34,82825.0,28.1023,28.1652,28.0933,28.1382,82825.0
2023-05-23 15:25:00,31.34,31.37,31.32,31.36,74130.0,28.1382,28.1652,28.1203,28.1562,74130.0
2023-05-23 15:30:00,31.36,31.36,31.28,31.31,142159.0,28.1562,28.1562,28.0843,28.1113,142159.0
2023-05-23 15:35:00,31.31,31.33,31.24,31.24,102170.0,28.1113,28.1292,28.0484,28.0484,102170.0
2023-05-23 15:40:00,31.23,31.28,31.21,31.24,174798.0,28.0395,28.0843,28.0215,28.0484,174798.0
2023-05-23 15:45:00,31.23,31.27,31.2,31.21,150965.0,28.0395,28.0754,28.0125,28.0215,150965.0
2023-05-23 15:50:00,31.2,31.24,31.15,31.18,426116.0,28.0125,28.0484,27.9676,27.9946,426116.0
2023-05-23 15:55:00,31.18,31.21,31.12,31.12,722855.0,27.9946,28.0215,27.9407,27.9407,722855.0
2023-05-24 09:30:00,30.83,31.25,30.8,31.11,221587.0,27.6803,28.0574,27.6534,27.9317,221587.0
2023-05-24 09:35:00,31.12,31.13,30.77,30.81,105570.0,27.9407,27.9497,27.6265,27.6624,105570.0
2023-05-24 09:40:00,30.81,30.82,30.63,30.76,120832.0,27.6624,27.6713,27.5008,27.6175,120832.0
2023-05-24 09:45:00,30.75,30.82,30.65,30.82,131651.0,27.6085,27.6713,27.5187,27.6713,131651.0
2023-05-24 09:50:00,30.82,30.83,30.6,30.61,173015.0,27.6713,27.6803,27.4738,27.4828,173015.0
2023-05-24 09:55:00,30.61,30.67,30.52,30.66,251586.0,27.4828,27.5367,27.402,27.5277,251586.0
2023-05-24 10:00:00,30.66,30.75,30.58,30.68,184354.0,27.5277,27.6085,27.4559,27.5456,184354.0
2023-05-24 10:05:00,30.68,30.69,30.5,30.51,114690.0,27.5456,27.5546,27.384,27.393,114690.0
2023-05-24 10:10:00,30.5,30.55,30.4,30.45,211554.0,27.384,27.4289,27.2943,27.3391,211554.0
2023-05-24 10:15:00,30.45,30.67,30.43,30.64,198986.0,27.3391,27.5367,27.3212,27.5097,198986.0
2023-05-24 10:20:00,30.64,30.64,30.46,30.47,108559.0,27.5097,27.5097,27.3481,27.3571,108559.0
2023-05-24 10:25:00,30.47,30.54,30.4,30.5,101817.0,27.3571,27.4199,27.2943,27.384,101817.0
2023-05-24 10:30:00,30.5,30.72,30.49,30.67,191454.0,27.384,27.5816,27.3751,27.5367,191454.0
2023-05-24 10:35:00,30.68,30.69,30.62,30.64,107927.0,27.5456,27.5546,27.4918,27.5097,107927.0
2023-05-24 10:40:00,30.63,30.66,30.54,30.61,116994.0,27.5008,27.5277,27.4199,27.4828,116994.0
2023-05-24 10:45:00,30.6,30.63,30.54,30.57,138403.0,27.4738,27.5008,27.4199,27.4469,138403.0
2023-05-24 10:50:00,30.57,30.67,30.52,30.64,65941.0,27.4469,27.5367,27.402,27.5097,65941.0
2023-05-24 10:55:00,30.65,30.68,30.61,30.62,125700.0,27.5187,27.5456,27.4828,27.4918,125700.0
2023-05-24 11:00:00,30.62,30.64,30.53,30.58,44125.0,27.4918,27.5097,27.411,27.4559,44125.0
2023-05-24 11:05:00,30.57,30.59,30.51,30.54,107783.0,27.4469,27.4648,27.393,27.4199,107783.0
2023-05-24 11:10:00,30.55,30.63,30.54,30.58,58479.0,27.4289,27.5008,27.4199,27.4559,58479.0
2023-05-24 11:15:00,30.58,30.65,30.56,30.65,38677.0,27.4559,27.5187,27.4379,27.5187,38677.0
2023-05-24 11:20:00,30.65,30.84,30.65,30.84,77022.0,27.5187,27.6893,27.5187,27.6893,77022.0
2023-05-24 11:25:00,30.83,30.87,30.68,30.71,98036.0,27.6803,27.7162,27.5456,27.5726,98036.0
2023-05-24 11:30:00,30.72,30.75,30.64,30.67,61897.0,27.5816,27.6085,27.5097,27.5367,61897.0
2023-05-24 11:35:00,30.66,30.7,30.64,30.69,48554.0,27.5277,27.5636,27.5097,27.5546,48554.0
2023-05-24 11:40:00,30.69,30.71,30.59,30.63,69692.0,27.5546,27.5726,27.4648,27.5008,69692.0
2023-05-24 11:45:00,30.62,30.71,30.6,30.67,106106.0,27.4918,27.5726,27.4738,27.5367,106106.0
2023-05-24 11:50:00,30.68,30.71,30.65,30.66,50278.0,27.5456,27.5726,27.5187,27.5277,50278.0
2023-05-24 11:55:00,30.66,30.69,30.61,30.63,59556.0,27.5277,27.5546,27.4828,27.5008,59556.0
2023-05-24 12:00:00,30.63,30.72,30.63,30.71,55826.0,27.5008,27.5816,27.5008,27.5726,55826.0
2023-05-24 12:05:00,30.71,30.73,30.66,30.71,100517.0,27.5726,27.5905,27.5277,27.5726,100517.0
2023-05-24 12:10:00,30.71,30.75,30.67,30.74,86453.0,27.5726,27.6085,27.5367,27.5995,86453.0
2023-05-24 12:15:00,30.74,30.74,30.67,30.67,112878.0,27.5995,27.5995,27.5367,27.5367,112878.0
2023-05-24 12:20:00,30.68,30.7,30.63,30.66,54445.0,27.5456,27.5636,27.5008,27.5277,54445.0
2023-05-24 12:25:00,30.66,30.72,30.65,30.71,48646.0,27.5277,27.5816,27.5187,27.5726,48646.0
2023-05-24 12:30:00,30.7,30.78,30.66,30.76,54759.0,27.5636,27.6354,27.5277,27.6175,54759.0
2023-05-24 12:35:00,30.76,30.81,30.76,30.81,44787.0,27.6175,27.6624,27.6175,27.6624,44787.0
2023-05-24 12:40:00,30.81,30.85,30.79,30.8,51392.0,27.6624,27.6983,27.6444,27.6534,51392.0
2023-05-24 12:45:00,30.8,30.82,30.76,30.77,41871.0,27.6534,27.6713,27.6175,27.6265,41871.0
2023-05-24 12:50:00,30.77,30.79,30.74,30.75,33771.0,27.6265,27.6444,27.5995,27.6085,33771.0
2023-05-24 12:55:00,30.75,30.79,30.74,30.78,41721.0,27.6085,27.6444,27.5995,27.6354,41721.0
2023-05-24 13:00:00,30.78,30.78,30.68,30.69,69853.0,27.6354,27.6354,27.5456,27.5546,69853.0
2023-05-24 13:05:00,30.68,30.74,30.67,30.72,34225.0,27.5456,27.5995,27.5367,27.5816,34225.0
2023-05-24 13:10:00,30.73,30.75,30.7,30.71,71908.0,27.5905,27.6085,27.5636,27.5726,71908.0
2023-05-24 13:15:00,30.71,30.77,30.7,30.77,50605.0,27.5726,27.6265,27.5636,27.6265,50605.0
2023-05-24 13:20:00,30.76,30.8,30.71,30.72,55643.0,27.6175,27.6534,27.5726,27.5816,55643.0
2023-05-24 13:25:00,30.71,30.72,30.67,30.71,64458.0,27.5726,27.5816,27.5367,27.5726,64458.0
2023-05-24 13:30:00,30.7,30.73,30.69,30.71,38014.0,27.5636,27.5905,27.5546,27.5726,38014.0
2023-05-24 13:35:00,30.72,30.74,30.7,30.71,45800.0,27.5816,27.5995,27.5636,27.5726,45800.0
2023-05-24 13:40:00,30.72,30.76,30.71,30.74,31604.0,27.5816,27.6175,27.5726,27.5995,31604.0
2023-05-24 13:45:00,30.74,30.78,30.65,30.7,115815.0,27.5995,27.6354,27.5187,27.5636,115815.0
2023-05-24 13:50:00,30.7,30.73,30.68,30.73,66798.0,27.5636,27.5905,27.5456,27.5905,66798.0
2023-05-24 13:55:00,30.73,30.74,30.69,30.71,39804.0,27.5905,27.5995,27.5546,27.5726,39804.0
2023-05-24 14:00:00,30.71,30.75,30.61,30.61,117090.0,27.5726,27.6085,27.4828,27.4828,117090.0
2023-05-24 14:05:00,30.62,30.68,30.61,30.64,72750.0,27.4918,27.5456,27.4828,27.5097,72750.0
2023-05-24 14:10:00,30.64,30.66,30.59,30.65,85894.0,27.5097,27.5277,27.4648,27.5187,85894.0
2023-05-24 14:15:00,30.64,30.65,30.59,30.65,64981.0,27.5097,27.5187,27.4648,27.5187,64981.0
2023-05-24 14:20:00,30.65,30.7,30.64,30.69,59954.0,27.5187,27.5636,27.5097,27.5546,59954.0
2023-05-24 14:25:00,30.69,30.7,30.6,30.62,51401.0,27.5546,27.5636,27.4738,27.4918,51401.0
2023-05-24 14:30:00,30.61,30.68,30.55,30.65,281199.0,27.4828,27.5456,27.4289,27.5187,281199.0
2023-05-24 14:35:00,30.65,30.68,30.6,30.61,59762.0,27.5187,27.5456,27.4738,27.4828,59762.0
2023-05-24 14:40:00,30.61,30.64,30.57,30.59,55792.0,27.4828,27.5097,27.4469,27.4648,55792.0
2023-05-24 14:45:00,30.59,30.65,30.58,30.65,53902.0,27.4648,27.5187,27.4559,27.5187,53902.0
2023-05-24 14:50:00,30.64,30.66,30.57,30.57,98420.0,27.5097,27.5277,27.4469,27.4469,98420.0
2023-05-24 14:55:00,30.57,30.59,30.53,30.59,78721.0,27.4469,27.4648,27.411,27.4648,78721.0
2023-05-24 15:00:00,30.59,30.6,30.54,30.59,68164.0,27.4648,27.4738,27.4199,27.4648,68164.0
2023-05-24 15:05:00,30.59,30.64,30.58,30.62,77845.0,27.4648,27.5097,27.4559,27.4918,77845.0
2023-05-24 15:10:00,30.62,30.69,30.61,30.68,84272.0,27.4918,27.5546,27.4828,27.5456,84272.0
2023-05-24 15:15:00,30.68,30.83,30.68,30.82,112347.0,27.5456,27.6803,27.5456,27.6713,112347.0
2023-05-24 15:20:00,30.82,30.87,30.78,30.8,174186.0,27.6713,27.7162,27.6354,27.6534,174186.0
2023-05-24 15:25:00,30.8,30.83,30.73,30.77,172126.0,27.6534,27.6803,27.5905,27.6265,172126.0
2023-05-24 15:30:00,30.77,30.9,30.76,30.84,156453.0,27.6265,27.7432,27.6175,27.6893,156453.0
2023-05-24 15:35:00,30.84,30.84,30.77,30.8,161383.0,27.6893,27.6893,27.6265,27.6534,161383.0
2023-05-24 15:40:00,30.8,30.87,30.8,30.85,137561.0,27.6534,27.7162,27.6534,27.6983,137561.0
2023-05-24 15:45:00,30.85,30.89,30.8,30.83,169364.0,27.6983,27.7342,27.6534,27.6803,169364.0
2023-05-24 15:50:00,30.83,30.83,30.71,30.81,339139.0,27.6803,27.6803,27.5726,27.6624,339139.0
2023-05-24 15:55:00,30.8,30.84,30.78,30.8,741180.0,27.6534,27.6893,27.6354,27.6534,741180.0
2023-05-25 09:30:00,30.56,30.82,30.37,30.78,305240.0,27.4379,27.6713,27.2673,27.6354,305240.0
2023-05-25 09:35:00,30.78,30.83,30.71,30.75,94136.0,27.6354,27.6803,27.5726,27.6085,94136.0
2023-05-25 09:40:00,30.75,30.75,30.51,30.56,128688.0,27.6085,27.6085,27.393,27.4379,128688.0
2023-05-25 09:45:00,30.56,30.79,30.56,30.58,166829.0,27.4379,27.6444,27.4379,27.4559,166829.0
2023-05-25 09:50:00,30.59,30.71,30.54,30.68,63851.0,27.4648,27.5726,27.4199,27.5456,63851.0
2023-05-25 09:55:00,30.68,30.75,30.62,30.69,89611.0,27.5456,27.6085,27.4918,27.5546,89611.0
2023-05-25 10:00:00,30.7,30.72,30.58,30.69,121959.0,27.5636,27.5816,27.4559,27.5546,121959.0
2023-05-25 10:05:00,30.68,30.71,30.54,30.55,127885.0,27.5456,27.5726,27.4199,27.4289,127885.0
2023-05-25 10:10:00,30.56,30.59,30.45,30.56,81725.0,27.4379,27.4648,27.3391,27.4379,81725.0
2023-05-25 10:15:00,30.57,30.66,30.54,30.55,70829.0,27.4469,27.5277,27.4199,27.4289,70829.0
2023-05-25 10:20:00,30.56,30.57,30.47,30.53,120727.0,27.4379,27.4469,27.3571,27.411,120727.0
2023-05-25 10:25:00,30.53,30.71,30.52,30.67,91223.0,27.411,27.5726,27.402,27.5367,91223.0
2023-05-25 10:30:00,30.67,30.68,30.54,30.59,89797.0,27.5367,27.5456,27.4199,27.4648,89797.0
2023-05-25 10:35:00,30.59,30.65,30.58,30.64,68639.0,27.4648,27.5187,27.4559,27.5097,68639.0
2023-05-25 10:40:00,30.64,30.65,30.58,30.62,77090.0,27.5097,27.5187,27.4559,27.4918,77090.0
2023-05-25 10:45:00,30.62,30.7,30.59,30.62,97889.0,27.4918,27.5636,27.4648,27.4918,97889.0
2023-05-25 10:50:00,30.63,30.63,30.53,30.57,57494.0,27.5008,27.5008,27.411,27.4469,57494.0
2023-05-25 10:55:00,30.58,30.65,30.58,30.62,68489.0,27.4559,27.5187,27.4559,27.4918,68489.0
2023-05-25 11:00:00,30.62,30.63,30.58,30.61,45136.0,27.4918,27.5008,27.4559,27.4828,45136.0
2023-05-25 11:05:00,30.62,30.68,30.57,30.59,44045.0,27.4918,27.5456,27.4469,27.4648,44045.0
2023-05-25 11:10:00,30.58,30.6,30.48,30.52,78268.0,27.4559,27.4738,27.3661,27.402,78268.0
2023-05-25 11:15:00,30.51,30.54,30.36,30.37,140182.0,27.393,27.4199,27.2583,27.2673,140182.0
2023-05-25 11:20:00,30.37,30.42,30.36,30.38,82134.0,27.2673,27.3122,27.2583,27.2763,82134.0
2023-05-25 11:25:00,30.38,30.38,30.34,30.37,63254.0,27.2763,27.2763,27.2404,27.2673,63254.0
2023-05-25 11:30:00,30.38,30.4,30.31,30.32,188110.0,27.2763,27.2943,27.2134,27.2224,188110.0
2023-05-25 11:35:00,30.31,30.32,30.21,30.21,85150.0,27.2134,27.2224,27.1237,27.1237,85150.0
2023-05-25 11:40:00,30.21,30.28,30.15,30.2,157892.0,27.1237,27.1865,27.0698,27.1147,157892.0
2023-05-25 11:45:00,30.21,30.27,30.18,30.27,89215.0,27.1237,27.1775,27.0967,27.1775,89215.0
2023-05-25 11:50:00,30.27,30.34,30.24,30.29,140840.0,27.1775,27.2404,27.1506,27.1955,140840.0
2023-05-25 11:55:00,30.29,30.3,30.24,30.29,57448.0,27.1955,27.2045,27.1506,27.1955,57448.0
2023-05-25 12:00:00,30.29,30.3,30.23,30.29,59915.0,27.1955,27.2045,27.1416,27.1955,59915.0
2023-05-25 12:05:00,30.29,30.34,30.24,30.3,113718.0,27.1955,27.2404,27.1506,27.2045,113718.0
2023-05-25 12:10:00,30.31,30.38,30.3,30.35,81412.0,27.2134,27.2763,27.2045,27.2494,81412.0
2023-05-25 12:15:00,30.35,30.38,30.3,30.36,63318.0,27.2494,27.2763,27.2045,27.2583,63318.0
2023-05-25 12:20:00,30.36,30.38,30.26,30.27,211297.0,27.2583,27.2763,27.1686,27.1775,211297.0
2023-05-25 12:25:00,30.27,30.29,30.24,30.26,81486.0,27.1775,27.1955,27.1506,27.1686,81486.0
2023-05-25 12:30:00,30.26,30.3,30.23,30.25,116642.0,27.1686,27.2045,27.1416,27.1596,116642.0
2023-05-25 12:35:00,30.25,30.35,30.24,30.34,116919.0,27.1596,27.2494,27.1506,27.2404,116919.0
2023-05-25 12:40:00,30.34,30.37,30.29,30.29,46122.0,27.2404,27.2673,27.1955,27.1955,46122.0
2023-05-25 12:45:00,30.29,30.32,30.25,30.3,68526.0,27.1955,27.2224,27.1596,27.2045,68526.0
2023-05-25 12:50:00,30.3,30.32,30.27,30.29,49387.0,27.2045,27.2224,27.1775,27.1955,49387.0
2023-05-25 12:55:00,30.29,30.32,30.2,30.23,74685.0,27.1955,27.2224,27.1147,27.1416,74685.0
2023-05-25 13:00:00,30.22,30.23,30.19,30.21,76674.0,27.1326,27.1416,27.1057,27.1237,76674.0
2023-05-25 13:05:00,30.22,30.27,30.21,30.24,65136.0,27.1326,27.1775,27.1237,27.1506,65136.0
2023-05-25 13:10:00,30.25,30.29,30.23,30.28,47290.0,27.1596,27.1955,27.1416,27.1865,47290.0
2023-05-25 13:15:00,30.29,30.36,30.28,30.32,89274.0,27.1955,27.2583,27.1865,27.2224,89274.0
2023-05-25 13:20:00,30.33,30.41,30.32,30.39,76870.0,27.2314,27.3032,27.2224,27.2853,76870.0
2023-05-25 13:25:00,30.39,30.5,30.38,30.47,72326.0,27.2853,27.384,27.2763,27.3571,72326.0
2023-05-25 13:30:00,30.47,30.53,30.46,30.51,223189.0,27.3571,27.411,27.3481,27.393,223189.0
2023-05-25 13:35:00,30.51,30.51,30.44,30.49,44816.0,27.393,27.393,27.3302,27.3751,44816.0
2023-05-25 13:40:00,30.49,30.54,30.46,30.5,50059.0,27.3751,27.4199,27.3481,27.384,50059.0
2023-05-25 13:45:00,30.51,30.51,30.45,30.48,52592.0,27.393,27.393,27.3391,27.3661,52592.0
2023-05-25 13:50:00,30.49,30.49,30.36,30.37,99031.0,27.3751,27.3751,27.2583,27.2673,99031.0
2023-05-25 13:55:00,30.37,30.42,30.36,30.39,133666.0,27.2673,27.3122,27.2583,27.2853,133666.0
2023-05-25 14:00:00,30.39,30.59,30.38,30.53,130867.0,27.2853,27.4648,27.2763,27.411,130867.0
2023-05-25 14:05:00,30.53,30.54,30.43,30.44,62882.0,27.411,27.4199,27.3212,27.3302,62882.0
2023-05-25 14:10:00,30.45,30.48,30.43,30.48,52513.0,27.3391,27.3661,27.3212,27.3661,52513.0
2023-05-25 14:15:00,30.48,30.53,30.46,30.51,47570.0,27.3661,27.411,27.3481,27.393,47570.0
2023-05-25 14:20:00,30.51,30.57,30.49,30.52,67313.0,27.393,27.4469,27.3751,27.402,67313.0
2023-05-25 14:25:00,30.51,30.57,30.49,30.53,60126.0,27.393,27.4469,27.3751,27.411,60126.0
2023-05-25 14:30:00,30.54,30.54,30.43,30.46,58245.0,27.4199,27.4199,27.3212,27.3481,58245.0
2023-05-25 14:35:00,30.47,30.48,30.42,30.45,52562.0,27.3571,27.3661,27.3122,27.3391,52562.0
2023-05-25 14:40:00,30.44,30.47,30.4,30.45,60345.0,27.3302,27.3571,27.2943,27.3391,60345.0
2023-05-25 14:45:00,30.45,30.51,30.44,30.49,47264.0,27.3391,27.393,27.3302,27.3751,47264.0
2023-05-25 14:50:00,30.48,30.53,30.48,30.51,40526.0,27.3661,27.411,27.3661,27.393,40526.0
2023-05-25 14:55:00,30.51,30.51,30.43,30.46,188117.0,27.393,27.393,27.3212,27.3481,188117.0
2023-05-25 15:00:00,30.47,30.51,30.46,30.49,46378.0,27.3571,27.393,27.3481,27.3751,46378.0
2023-05-25 15:05:00,30.49,30.5,30.45,30.49,58977.0,27.3751,27.384,27.3391,27.3751,58977.0
2023-05-25 15:10:00,30.48,30.52,30.47,30.47,73209.0,27.3661,27.402,27.3571,27.3571,73209.0
2023-05-25 15:15:00,30.48,30.49,30.43,30.46,99276.0,27.3661,27.3751,27.3212,27.3481,99276.0
2023-05-25 15:20:00,30.46,30.54,30.46,30.5,73290.0,27.3481,27.4199,27.3481,27.384,73290.0
2023-05-25 15:25:00,30.5,30.54,30.47,30.53,86391.0,27.384,27.4199,27.3571,27.411,86391.0
2023-05-25 15:30:00,30.53,30.57,30.49,30.52,124926.0,27.411,27.4469,27.3751,27.402,124926.0
2023-05-25 15:35:00,30.52,30.54,30.48,30.52,80461.0,27.402,27.4199,27.3661,27.402,80461.0
2023-05-25 15:40:00,30.52,30.56,30.49,30.51,127363.0,27.402,27.4379,27.3751,27.393,127363.0
2023-05-25 15:45:00,30.52,30.56,30.49,30.5,143291.0,27.402,27.4379,27.3751,27.384,143291.0
2023-05-25 15:50:00,30.5,30.5,30.43,30.44,231402.0,27.384,27.384,27.3212,27.3302,231402.0
2023-05-25 15:55:00,30.43,30.54,30.42,30.52,652055.0,27.3212,27.4199,27.3122,27.402,652055.0
2023-05-26 09:30:00,30.58,30.71,30.44,30.69,212902.0,27.4559,27.5726,27.3302,27.5546,212902.0
2023-05-26 09:35:00,30.69,30.73,30.49,30.61,66456.0,27.5546,27.5905,27.3751,27.4828,66456.0
2023-05-26 09:40:00,30.61,30.75,30.6,30.69,100621.0,27.4828,27.6085,27.4738,27.5546,100621.0
2023-05-26 09:45:00,30.69,30.74,30.45,30.48,104361.0,27.5546,27.5995,27.3391,27.3661,104361.0
2023-05-26 09:50:00,30.49,30.5,30.3,30.3,102422.0,27.3751,27.384,27.2045,27.2045,102422.0
2023-05-26 09:55:00,30.3,30.38,30.29,30.38,113193.0,27.2045,27.2763,27.1955,27.2763,113193.0
2023-05-26 10:00:00,30.37,30.45,30.33,30.42,205356.0,27.2673,27.3391,27.2314,27.3122,205356.0
2023-05-26 10:05:00,30.43,30.59,30.43,30.57,130866.0,27.3212,27.4648,27.3212,27.4469,130866.0
2023-05-26 10:10:00,30.58,30.61,30.52,30.55,100582.0,27.4559,27.4828,27.402,27.4289,100582.0
2023-05-26 10:15:00,30.56,30.65,30.56,30.64,67558.0,27.4379,27.5187,27.4379,27.5097,67558.0
2023-05-26 10:20:00,30.64,30.74,30.61,30.73,74192.0,27.5097,27.5995,27.4828,27.5905,74192.0
2023-05-26 10:25:00,30.73,30.79,30.7,30.75,87838.0,27.5905,27.6444,27.5636,27.6085,87838.0
2023-05-26 10:30:00,30.75,30.79,30.7,30.75,145607.0,27.6085,27.6444,27.5636,27.6085,145607.0
2023-05-26 10:35:00,30.76,30.78,30.73,30.74,89180.0,27.6175,27.6354,27.5905,27.5995,89180.0
2023-05-26 10:40:00,30.73,30.77,30.66,30.7,106746.0,27.5905,27.6265,27.5277,27.5636,106746.0
2023-05-26 10:45:00,30.7,30.7,30.64,30.67,80277.0,27.5636,27.5636,27.5097,27.5367,80277.0
2023-05-26 10:50:00,30.68,30.71,30.58,30.64,106556.0,27.5456,27.5726,27.4559,27.5097,106556.0
2023-05-26 10:55:00,30.63,30.63,30.5,30.51,109697.0,27.5008,27.5008,27.384,27.393,109697.0
2023-05-26 11:00:00,30.51,30.59,30.5,30.57,115927.0,27.393,27.4648,27.384,27.4469,115927.0
2023-05-26 11:05:00,30.57,30.67,30.55,30.65,81566.0,27.4469,27.5367,27.4289,27.5187,81566.0
2023-05-26 11:10:00,30.65,30.68,30.59,30.66,93696.0,27.5187,27.5456,27.4648,27.5277,93696.0
2023-05-26 11:15:00,30.66,30.66,30.58,30.59,72676.0,27.5277,27.5277,27.4559,27.4648,72676.0
2023-05-26 11:20:00,30.6,30.62,30.5,30.53,97118.0,27.4738,27.4918,27.384,27.411,97118.0
2023-05-26 11:25:00,30.53,30.57,30.51,30.55,66871.0,27.411,27.4469,27.393,27.4289,66871.0
2023-05-26 11:30:00,30.54,30.57,30.45,30.51,85852.0,27.4199,27.4469,27.3391,27.393,85852.0
2023-05-26 11:35:00,30.51,30.55,30.47,30.49,55621.0,27.393,27.4289,27.3571,27.3751,55621.0
2023-05-26 11:40:00,30.49,30.59,30.48,30.55,69893.0,27.3751,27.4648,27.3661,27.4289,69893.0
2023-05-26 11:45:00,30.55,30.56,30.46,30.49,89239.0,27.4289,27.4379,27.3481,27.3751,89239.0
2023-05-26 11:50:00,30.49,30.53,30.47,30.51,67213.0,27.3751,27.411,27.3571,27.393,67213.0
2023-05-26 11:55:00,30.51,30.55,30.49,30.53,71467.0,27.393,27.4289,27.3751,27.411,71467.0
2023-05-26 12:00:00,30.54,30.67,30.52,30.67,67012.0,27.4199,27.5367,27.402,27.5367,67012.0
2023-05-26 12:05:00,30.68,30.73,30.66,30.7,98892.0,27.5456,27.5905,27.5277,27.5636,98892.0
2023-05-26 12:10:00,30.7,30.71,30.63,30.65,93101.0,27.5636,27.5726,27.5008,27.5187,93101.0
2023-05-26 12:15:00,30.65,30.66,30.55,30.57,63368.0,27.5187,27.5277,27.4289,27.4469,63368.0
2023-05-26 12:20:00,30.57,30.6,30.54,30.58,103838.0,27.4469,27.4738,27.4199,27.4559,103838.0
2023-05-26 12:25:00,30.58,30.66,30.56,30.62,81154.0,27.4559,27.5277,27.4379,27.4918,81154.0
2023-05-26 12:30:00,30.62,30.66,30.6,30.63,98526.0,27.4918,27.5277,27.4738,27.5008,98526.0
2023-05-26 12:35:00,30.63,30.71,30.62,30.68,52634.0,27.5008,27.5726,27.4918,27.5456,52634.0
2023-05-26 12:40:00,30.68,30.7,30.64,30.64,46315.0,27.5456,27.5636,27.5097,27.5097,46315.0
2023-05-26 12:45:00,30.65,30.65,30.59,30.62,34388.0,27.5187,27.5187,27.4648,27.4918,34388.0
2023-05-26 12:50:00,30.63,30.68,30.62,30.64,53168.0,27.5008,27.5456,27.4918,27.5097,53168.0
2023-05-26 12:55:00,30.63,30.64,30.6,30.62,48443.0,27.5008,27.5097,27.4738,27.4918,48443.0
2023-05-26 13:00:00,30.62,30.66,30.6,30.61,57068.0,27.4918,27.5277,27.4738,27.4828,57068.0
2023-05-26 13:05:00,30.62,30.65,30.6,30.63,59943.0,27.4918,27.5187,27.4738,27.5008,59943.0
2023-05-26 13:10:00,30.63,30.63,30.56,30.57,45940.0,27.5008,27.5008,27.4379,27.4469,45940.0
2023-05-26 13:15:00,30.56,30.58,30.47,30.5,83798.0,27.4379,27.4559,27.3571,27.384,83798.0
2023-05-26 13:20:00,30.5,30.56,30.49,30.55,71323.0,27.384,27.4379,27.3751,27.4289,71323.0
2023-05-26 13:25:00,30.55,30.57,30.52,30.56,112945.0,27.4289,27.4469,27.402,27.4379,112945.0
2023-05-26 13:30:00,30.56,30.65,30.55,30.64,53232.0,27.4379,27.5187,27.4289,27.5097,53232.0
2023-05-26 13:35:00,30.64,30.65,30.59,30.6,71067.0,27.5097,27.5187,27.4648,27.4738,71067.0
2023-05-26 13:40:00,30.6,30.6,30.54,30.57,81406.0,27.4738,27.4738,27.4199,27.4469,81406.0
2023-05-26 13:45:00,30.57,30.6,30.55,30.6,41842.0,27.4469,27.4738,27.4289,27.4738,41842.0
2023-05-26 13:50:00,30.6,30.61,30.57,30.57,35540.0,27.4738,27.4828,27.4469,27.4469,35540.0
2023-05-26 13:55:00,30.57,30.6,30.56,30.58,38190.0,27.4469,27.4738,27.4379,27.4559,38190.0
2023-05-26 14:00:00,30.58,30.6,30.56,30.57,59347.0,27.4559,27.4738,27.4379,27.4469,59347.0
2023-05-26 14:05:00,30.57,30.58,30.54,30.55,97230.0,27.4469,27.4559,27.4199,27.4289,97230.0
2023-05-26 14:10:00,30.56,30.63,30.56,30.62,34626.0,27.4379,27.5008,27.4379,27.4918,34626.0
2023-05-26 14:15:00,30.62,30.65,30.58,30.65,44834.0,27.4918,27.5187,27.4559,27.5187,44834.0
2023-05-26 14:20:00,30.64,30.66,30.63,30.65,25793.0,27.5097,27.5277,27.5008,27.5187,25793.0
2023-05-26 14:25:00,30.65,30.65,30.63,30.64,43314.0,27.5187,27.5187,27.5008,27.5097,43314.0
2023-05-26 14:30:00,30.64,30.66,30.62,30.66,52819.0,27.5097,27.5277,27.4918,27.5277,52819.0
2023-05-26 14:35:00,30.66,30.7,30.63,30.69,57962.0,27.5277,27.5636,27.5008,27.5546,57962.0
2023-05-26 14:40:00,30.7,30.73,30.69,30.72,51531.0,27.5636,27.5905,27.5546,27.5816,51531.0
2023-05-26 14:45:00,30.71,30.75,30.71,30.72,60906.0,27.5726,27.6085,27.5726,27.5816,60906.0
2023-05-26 14:50:00,30.72,30.78,30.72,30.77,67087.0,27.5816,27.6354,27.5816,27.6265,67087.0
2023-05-26 14:55:00,30.77,30.79,30.69,30.7,61584.0,27.6265,27.6444,27.5546,27.5636,61584.0
2023-05-26 15:00:00,30.7,30.76,30.7,30.74,48629.0,27.5636,27.6175,27.5636,27.5995,48629.0
2023-05-26 15:05:00,30.75,30.77,30.72,30.76,78652.0,27.6085,27.6265,27.5816,27.6175,78652.0
2023-05-26 15:10:00,30.76,30.78,30.72,30.76,75321.0,27.6175,27.6354,27.5816,27.6175,75321.0
2023-05-26 15:15:00,30.76,30.76,30.71,30.76,69384.0,27.6175,27.6175,27.5726,27.6175,69384.0
2023-05-26 15:20:00,30.76,30.78,30.73,30.77,117686.0,27.6175,27.6354,27.5905,27.6265,117686.0
2023-05-26 15:25:00,30.77,30.78,30.68,30.7,143792.0,27.6265,27.6354,27.5456,27.5636,143792.0
2023-05-26 15:30:00,30.7,30.72,30.66,30.7,115622.0,27.5636,27.5816,27.5277,27.5636,115622.0
2023-05-26 15:35:00,30.7,30.72,30.66,30.7,90454.0,27.5636,27.5816,27.5277,27.5636,90454.0
2023-05-26 15:40:00,30.7,30.74,30.68,30.74,87350.0,27.5636,27.5995,27.5456,27.5995,87350.0
2023-05-26 15:45:00,30.73,30.79,30.72,30.76,119979.0,27.5905,27.6444,27.5816,27.6175,119979.0
2023-05-26 15:50:00,30.77,30.77,30.68,30.75,244739.0,27.6265,27.6265,27.5456,27.6085,244739.0
2023-05-26 15:55:00,30.75,30.75,30.66,30.66,411016.0,27.6085,27.6085,27.5277,27.5277,411016.0
2023-05-30 09:30:00,30.87,31.09,30.8,30.85,823269.0,27.7162,27.9138,27.6534,27.6983,823269.0
2023-05-30 09:35:00,30.84,30.91,30.56,30.59,103784.0,27.6893,27.7521,27.4379,27.4648,103784.0
2023-05-30 09:40:00,30.59,30.59,30.15,30.18,359562.0,27.4648,27.4648,27.0698,27.0967,359562.0
2023-05-30 09:45:00,30.18,30.2,30.0,30.16,219784.0,27.0967,27.1147,26.9351,27.0788,219784.0
2023-05-30 09:50:00,30.17,30.41,30.16,30.31,191668.0,27.0877,27.3032,27.0788,27.2134,191668.0
2023-05-30 09:55:00,30.3,30.42,30.11,30.42,175781.0,27.2045,27.3122,27.0339,27.3122,175781.0
2023-05-30 10:00:00,30.42,30.47,30.3,30.31,196191.0,27.3122,27.3571,27.2045,27.2134,196191.0
2023-05-30 10:05:00,30.31,30.38,30.16,30.36,127596.0,27.2134,27.2763,27.0788,27.2583,127596.0
2023-05-30 10:10:00,30.36,30.58,30.35,30.5,159180.0,27.2583,27.4559,27.2494,27.384,159180.0
2023-05-30 10:15:00,30.51,30.65,30.5,30.63,168516.0,27.393,27.5187,27.384,27.5008,168516.0
2023-05-30 10:20:00,30.63,30.7,30.44,30.5,248716.0,27.5008,27.5636,27.3302,27.384,248716.0
2023-05-30 10:25:00,30.5,30.51,30.31,30.35,100928.0,27.384,27.393,27.2134,27.2494,100928.0
2023-05-30 10:30:00,30.36,30.45,30.27,30.29,131696.0,27.2583,27.3391,27.1775,27.1955,131696.0
2023-05-30 10:35:00,30.29,30.4,30.28,30.36,73866.0,27.1955,27.2943,27.1865,27.2583,73866.0
2023-05-30 10:40:00,30.36,30.47,30.35,30.46,71420.0,27.2583,27.3571,27.2494,27.3481,71420.0
2023-05-30 10:45:00,30.46,30.49,30.37,30.44,94895.0,27.3481,27.3751,27.2673,27.3302,94895.0
2023-05-30 10:50:00,30.44,30.54,30.38,30.42,159816.0,27.3302,27.4199,27.2763,27.3122,159816.0
2023-05-30 10:55:00,30.42,30.44,30.32,30.39,68847.0,27.3122,27.3302,27.2224,27.2853,68847.0
2023-05-30 11:00:00,30.38,30.48,30.35,30.43,63789.0,27.2763,27.3661,27.2494,27.3212,63789.0
2023-05-30 11:05:00,30.43,30.47,30.33,30.36,50239.0,27.3212,27.3571,27.2314,27.2583,50239.0
2023-05-30 11:10:00,30.36,30.37,30.25,30.29,81849.0,27.2583,27.2673,27.1596,27.1955,81849.0
2023-05-30 11:15:00,30.29,30.29,30.21,30.23,79694.0,27.1955,27.1955,27.1237,27.1416,79694.0
2023-05-30 11:20:00,30.23,30.24,30.14,30.16,95331.0,27.1416,27.1506,27.0608,27.0788,95331.0
2023-05-30 11:25:00,30.16,30.2,30.11,30.19,84015.0,27.0788,27.1147,27.0339,27.1057,84015.0
2023-05-30 11:30:00,30.19,30.23,30.13,30.16,60974.0,27.1057,27.1416,27.0518,27.0788,60974.0
2023-05-30 11:35:00,30.17,30.18,30.12,30.17,61120.0,27.0877,27.0967,27.0429,27.0877,61120.0
2023-05-30 11:40:00,30.17,30.22,30.15,30.16,63735.0,27.0877,27.1326,27.0698,27.0788,63735.0
2023-05-30 11:45:00,30.15,30.21,30.11,30.13,88159.0,27.0698,27.1237,27.0339,27.0518,88159.0
2023-05-30 11:50:00,30.14,30.19,30.1,30.16,167791.0,27.0608,27.1057,27.0249,27.0788,167791.0
2023-05-30 11:55:00,30.16,30.22,30.15,30.2,116995.0,27.0788,27.1326,27.0698,27.1147,116995.0
2023-05-30 12:00:00,30.2,30.26,30.16,30.24,86941.0,27.1147,27.1686,27.0788,27.1506,86941.0
2023-05-30 12:05:00,30.23,30.3,30.17,30.28,70412.0,27.1416,27.2045,27.0877,27.1865,70412.0
2023-05-30 12:10:00,30.27,30.3,30.19,30.21,75599.0,27.1775,27.2045,27.1057,27.1237,75599.0
2023-05-30 12:15:00,30.21,30.33,30.19,30.32,94533.0,27.1237,27.2314,27.1057,27.2224,94533.0
2023-05-30 12:20:00,30.32,30.35,30.25,30.29,65564.0,27.2224,27.2494,27.1596,27.1955,65564.0
2023-05-30 12:25:00,30.29,30.39,30.28,30.34,77124.0,27.1955,27.2853,27.1865,27.2404,77124.0
2023-05-30 12:30:00,30.34,30.39,30.32,30.35,111443.0,27.2404,27.2853,27.2224,27.2494,111443.0
2023-05-30 12:35:00,30.36,30.39,30.3,30.32,123084.0,27.2583,27.2853,27.2045,27.2224,123084.0
2023-05-30 12:40:00,30.33,30.35,30.28,30.29,66634.0,27.2314,27.2494,27.1865,27.1955,66634.0
2023-05-30 12:45:00,30.29,30.36,30.28,30.35,44445.0,27.1955,27.2583,27.1865,27.2494,44445.0
2023-05-30 12:50:00,30.35,30.39,30.28,30.39,52470.0,27.2494,27.2853,27.1865,27.2853,52470.0
2023-05-30 12:55:00,30.39,30.41,30.36,30.4,49175.0,27.2853,27.3032,27.2583,27.2943,49175.0
2023-05-30 13:00:00,30.4,30.42,30.36,30.39,82470.0,27.2943,27.3122,27.2583,27.2853,82470.0
2023-05-30 13:05:00,30.39,30.4,30.32,30.35,82278.0,27.2853,27.2943,27.2224,27.2494,82278.0
2023-05-30 13:10:00,30.34,30.36,30.29,30.31,55532.0,27.2404,27.2583,27.1955,27.2134,55532.0
2023-05-30 13:15:00,30.32,30.37,30.3,30.36,58152.0,27.2224,27.2673,27.2045,27.2583,58152.0
2023-05-30 13:20:00,30.36,30.46,30.35,30.46,116223.0,27.2583,27.3481,27.2494,27.3481,116223.0
2023-05-30 13:25:00,30.46,30.46,30.33,30.34,88144.0,27.3481,27.3481,27.2314,27.2404,88144.0
2023-05-30 13:30:00,30.34,30.39,30.3,30.37,61652.0,27.2404,27.2853,27.2045,27.2673,61652.0
2023-05-30 13:35:00,30.37,30.41,30.36,30.38,160573.0,27.2673,27.3032,27.2583,27.2763,160573.0
2023-05-30 13:40:00,30.38,30.39,30.33,30.37,40553.0,27.2763,27.2853,27.2314,27.2673,40553.0
2023-05-30 13:45:00,30.38,30.43,30.37,30.41,47498.0,27.2763,27.3212,27.2673,27.3032,47498.0
2023-05-30 13:50:00,30.41,30.43,30.37,30.37,57865.0,27.3032,27.3212,27.2673,27.2673,57865.0
2023-05-30 13:55:00,30.37,30.37,30.32,30.37,56338.0,27.2673,27.2673,27.2224,27.2673,56338.0
2023-05-30 14:00:00,30.37,30.42,30.36,30.38,61815.0,27.2673,27.3122,27.2583,27.2763,61815.0
2023-05-30 14:05:00,30.39,30.41,30.35,30.36,93981.0,27.2853,27.3032,27.2494,27.2583,93981.0
2023-05-30 14:10:00,30.36,30.44,30.35,30.42,46641.0,27.2583,27.3302,27.2494,27.3122,46641.0
2023-05-30 14:15:00,30.42,30.5,30.41,30.49,71942.0,27.3122,27.384,27.3032,27.3751,71942.0
2023-05-30 14:20:00,30.49,30.58,30.48,30.57,69292.0,27.3751,27.4559,27.3661,27.4469,69292.0
2023-05-30 14:25:00,30.57,30.6,30.55,30.6,91249.0,27.4469,27.4738,27.4289,27.4738,91249.0
2023-05-30 14:30:00,30.6,30.64,30.57,30.63,50676.0,27.4738,27.5097,27.4469,27.5008,50676.0
2023-05-30 14:35:00,30.63,30.63,30.6,30.63,58554.0,27.5008,27.5008,27.4738,27.5008,58554.0
2023-05-30 14:40:00,30.64,30.65,30.59,30.62,65000.0,27.5097,27.5187,27.4648,27.4918,65000.0
2023-05-30 14:45:00,30.62,30.64,30.56,30.58,115705.0,27.4918,27.5097,27.4379,27.4559,115705.0
2023-05-30 14:50:00,30.57,30.63,30.55,30.63,173781.0,27.4469,27.5008,27.4289,27.5008,173781.0
2023-05-30 14:55:00,30.63,30.65,30.57,30.58,91815.0,27.5008,27.5187,27.4469,27.4559,91815.0
2023-05-30 15:00:00,30.57,30.62,30.55,30.59,104754.0,27.4469,27.4918,27.4289,27.4648,104754.0
2023-05-30 15:05:00,30.59,30.6,30.54,30.58,91801.0,27.4648,27.4738,27.4199,27.4559,91801.0
2023-05-30 15:10:00,30.58,30.61,30.56,30.6,65416.0,27.4559,27.4828,27.4379,27.4738,65416.0
2023-05-30 15:15:00,30.6,30.62,30.54,30.55,100922.0,27.4738,27.4918,27.4199,27.4289,100922.0
2023-05-30 15:20:00,30.55,30.57,30.52,30.55,131039.0,27.4289,27.4469,27.402,27.4289,131039.0
2023-05-30 15:25:00,30.55,30.59,30.53,30.56,124672.0,27.4289,27.4648,27.411,27.4379,124672.0
2023-05-30 15:30:00,30.57,30.6,30.53,30.6,143449.0,27.4469,27.4738,27.411,27.4738,143449.0
2023-05-30 15:35:00,30.6,30.63,30.58,30.61,152336.0,27.4738,27.5008,27.4559,27.4828,152336.0
2023-05-30 15:40:00,30.6,30.61,30.55,30.61,192674.0,27.4738,27.4828,27.4289,27.4828,192674.0
2023-05-30 15:45:00,30.6,30.65,30.59,30.63,214439.0,27.4738,27.5187,27.4648,27.5008,214439.0
2023-05-30 15:50:00,30.62,30.62,30.56,30.59,434475.0,27.4918,27.4918,27.4379,27.4648,434475.0
2023-05-30 15:55:00,30.59,30.67,30.56,30.65,794436.0,27.4648,27.5367,27.4379,27.5187,794436.0
2023-05-31 09:30:00,30.15,30.34,30.07,30.1,310373.0,27.0698,27.2404,26.998,27.0249,310373.0
2023-05-31 09:35:00,30.1,30.24,30.09,30.18,93847.0,27.0249,27.1506,27.0159,27.0967,93847.0
2023-05-31 09:40:00,30.18,30.23,30.14,30.23,120857.0,27.0967,27.1416,27.0608,27.1416,120857.0
2023-05-31 09:45:00,30.23,30.28,30.04,30.04,196740.0,27.1416,27.1865,26.971,26.971,196740.0
2023-05-31 09:50:00,30.04,30.16,30.02,30.13,128750.0,26.971,27.0788,26.9531,27.0518,128750.0
2023-05-31 09:55:00,30.13,30.17,30.1,30.15,87524.0,27.0518,27.0877,27.0249,27.0698,87524.0
2023-05-31 10:00:00,30.15,30.16,29.97,30.02,202057.0,27.0698,27.0788,26.9082,26.9531,202057.0
2023-05-31 10:05:00,30.01,30.07,29.93,29.94,195400.0,26.9441,26.998,26.8723,26.8812,195400.0
2023-05-31 10:10:00,29.94,30.03,29.92,29.97,150261.0,26.8812,26.9621,26.8633,26.9082,150261.0
2023-05-31 10:15:00,29.97,29.98,29.86,29.88,177758.0,26.9082,26.9172,26.8094,26.8274,177758.0
2023-05-31 10:20:00,29.87,29.92,29.81,29.83,164742.0,26.8184,26.8633,26.7645,26.7825,164742.0
2023-05-31 10:25:00,29.84,29.85,29.76,29.76,224202.0,26.7915,26.8004,26.7196,26.7196,224202.0
2023-05-31 10:30:00,29.77,29.78,29.61,29.69,269313.0,26.7286,26.7376,26.585,26.6568,269313.0
2023-05-31 10:35:00,29.68,29.7,29.53,29.57,177229.0,26.6478,26.6658,26.5131,26.549,177229.0
2023-05-31 10:40:00,29.57,29.6,29.51,29.54,229170.0,26.549,26.576,26.4952,26.5221,229170.0
2023-05-31 10:45:00,29.54,29.61,29.47,29.49,183362.0,26.5221,26.585,26.4593,26.4772,183362.0
2023-05-31 10:50:00,29.49,29.55,29.39,29.55,234937.0,26.4772,26.5311,26.3874,26.5311,234937.0
2023-05-31 10:55:00,29.54,29.62,29.52,29.59,192895.0,26.5221,26.5939,26.5042,26.567,192895.0
2023-05-31 11:00:00,29.59,29.72,29.56,29.62,116911.0,26.567,26.6837,26.5401,26.5939,116911.0
2023-05-31 11:05:00,29.62,29.66,29.55,29.55,93447.0,26.5939,26.6299,26.5311,26.5311,93447.0
2023-05-31 11:10:00,29.55,29.64,29.51,29.63,156235.0,26.5311,26.6119,26.4952,26.6029,156235.0
2023-05-31 11:15:00,29.63,29.68,29.6,29.67,189320.0,26.6029,26.6478,26.576,26.6388,189320.0
2023-05-31 11:20:00,29.67,29.74,29.61,29.63,144160.0,26.6388,26.7017,26.585,26.6029,144160.0
2023-05-31 11:25:00,29.64,29.64,29.54,29.55,105336.0,26.6119,26.6119,26.5221,26.5311,105336.0
2023-05-31 11:30:00,29.55,29.7,29.55,29.69,195535.0,26.5311,26.6658,26.5311,26.6568,195535.0
2023-05-31 11:35:00,29.69,29.72,29.65,29.68,122192.0,26.6568,26.6837,26.6209,26.6478,122192.0
2023-05-31 11:40:00,29.68,29.74,29.66,29.71,99427.0,26.6478,26.7017,26.6299,26.6747,99427.0
2023-05-31 11:45:00,29.71,29.72,29.63,29.64,88490.0,26.6747,26.6837,26.6029,26.6119,88490.0
2023-05-31 11:50:00,29.64,29.7,29.57,29.69,112841.0,26.6119,26.6658,26.549,26.6568,112841.0
2023-05-31 11:55:00,29.69,29.74,29.66,29.74,76393.0,26.6568,26.7017,26.6299,26.7017,76393.0
2023-05-31 12:00:00,29.73,29.78,29.67,29.7,142876.0,26.6927,26.7376,26.6388,26.6658,142876.0
2023-05-31 12:05:00,29.7,29.71,29.58,29.61,125296.0,26.6658,26.6747,26.558,26.585,125296.0
2023-05-31 12:10:00,29.62,29.69,29.61,29.68,86586.0,26.5939,26.6568,26.585,26.6478,86586.0
2023-05-31 12:15:00,29.67,29.75,29.66,29.74,78195.0,26.6388,26.7107,26.6299,26.7017,78195.0
2023-05-31 12:20:00,29.74,29.83,29.72,29.83,86316.0,26.7017,26.7825,26.6837,26.7825,86316.0
2023-05-31 12:25:00,29.83,29.83,29.73,29.82,125332.0,26.7825,26.7825,26.6927,26.7735,125332.0
2023-05-31 12:30:00,29.82,29.84,29.74,29.76,126887.0,26.7735,26.7915,26.7017,26.7196,126887.0
2023-05-31 12:35:00,29.76,29.81,29.74,29.75,85737.0,26.7196,26.7645,26.7017,26.7107,85737.0
2023-05-31 12:40:00,29.76,29.83,29.75,29.81,67733.0,26.7196,26.7825,26.7107,26.7645,67733.0
2023-05-31 12:45:00,29.81,29.88,29.79,29.85,150107.0,26.7645,26.8274,26.7466,26.8004,150107.0
2023-05-31 12:50:00,29.85,29.86,29.79,29.8,93323.0,26.8004,26.8094,26.7466,26.7555,93323.0
2023-05-31 12:55:00,29.8,29.83,29.79,29.82,113134.0,26.7555,26.7825,26.7466,26.7735,113134.0
2023-05-31 13:00:00,29.82,29.84,29.79,29.8,91042.0,26.7735,26.7915,26.7466,26.7555,91042.0
2023-05-31 13:05:00,29.8,29.87,29.8,29.87,78977.0,26.7555,26.8184,26.7555,26.8184,78977.0
2023-05-31 13:10:00,29.88,29.89,29.85,29.86,101306.0,26.8274,26.8364,26.8004,26.8094,101306.0
2023-05-31 13:15:00,29.86,29.89,29.84,29.84,94599.0,26.8094,26.8364,26.7915,26.7915,94599.0
2023-05-31 13:20:00,29.84,29.85,29.79,29.81,98533.0,26.7915,26.8004,26.7466,26.7645,98533.0
2023-05-31 13:25:00,29.82,29.85,29.8,29.85,99743.0,26.7735,26.8004,26.7555,26.8004,99743.0
2023-05-31 13:30:00,29.85,29.88,29.79,29.82,106078.0,26.8004,26.8274,26.7466,26.7735,106078.0
2023-05-31 13:35:00,29.82,29.83,29.7,29.78,143407.0,26.7735,26.7825,26.6658,26.7376,143407.0
2023-05-31 13:40:00,29.78,29.82,29.76,29.76,91887.0,26.7376,26.7735,26.7196,26.7196,91887.0
2023-05-31 13:45:00,29.77,29.78,29.69,29.71,84309.0,26.7286,26.7376,26.6568,26.6747,84309.0
2023-05-31 13:50:00,29.71,29.78,29.71,29.75,102441.0,26.6747,26.7376,26.6747,26.7107,102441.0
2023-05-31 13:55:00,29.76,29.76,29.72,29.75,62775.0,26.7196,26.7196,26.6837,26.7107,62775.0
2023-05-31 14:00:00,29.75,29.83,29.75,29.82,178575.0,26.7107,26.7825,26.7107,26.7735,178575.0
2023-05-31 14:05:00,29.82,29.89,29.81,29.86,91461.0,26.7735,26.8364,26.7645,26.8094,91461.0
2023-05-31 14:10:00,29.86,29.9,29.84,29.89,94899.0,26.8094,26.8453,26.7915,26.8364,94899.0
2023-05-31 14:15:00,29.9,29.92,29.83,29.88,122787.0,26.8453,26.8633,26.7825,26.8274,122787.0
2023-05-31 14:20:00,29.89,29.96,29.85,29.96,206460.0,26.8364,26.8992,26.8004,26.8992,206460.0
2023-05-31 14:25:00,29.96,29.97,29.9,29.93,55197.0,26.8992,26.9082,26.8453,26.8723,55197.0
2023-05-31 14:30:00,29.93,29.94,29.86,29.87,75599.0,26.8723,26.8812,26.8094,26.8184,75599.0
2023-05-31 14:35:00,29.86,29.93,29.86,29.92,69214.0,26.8094,26.8723,26.8094,26.8633,69214.0
2023-05-31 14:40:00,29.92,30.0,29.91,29.96,80867.0,26.8633,26.9351,26.8543,26.8992,80867.0
2023-05-31 14:45:00,29.96,29.97,29.87,29.88,101591.0,26.8992,26.9082,26.8184,26.8274,101591.0
2023-05-31 14:50:00,29.88,29.89,29.81,29.84,121010.0,26.8274,26.8364,26.7645,26.7915,121010.0
2023-05-31 14:55:00,29.84,29.92,29.81,29.9,87915.0,26.7915,26.8633,26.7645,26.8453,87915.0
2023-05-31 15:00:00,29.89,29.97,29.88,29.89,164346.0,26.8364,26.9082,26.8274,26.8364,164346.0
2023-05-31 15:05:00,29.89,29.91,29.85,29.87,126877.0,26.8364,26.8543,26.8004,26.8184,126877.0
2023-05-31 15:10:00,29.88,29.93,29.85,29.93,119393.0,26.8274,26.8723,26.8004,26.8723,119393.0
2023-05-31 15:15:00,29.93,29.95,29.87,29.88,107354.0,26.8723,26.8902,26.8184,26.8274,107354.0
2023-05-31 15:20:00,29.87,29.89,29.82,29.87,174661.0,26.8184,26.8364,26.7735,26.8184,174661.0
2023-05-31 15:25:00,29.87,29.9,29.82,29.86,136829.0,26.8184,26.8453,26.7735,26.8094,136829.0
2023-05-31 15:30:00,29.87,29.88,29.83,29.87,153465.0,26.8184,26.8274,26.7825,26.8184,153465.0
2023-05-31 15:35:00,29.86,29.88,29.77,29.79,251389.0,26.8094,26.8274,26.7286,26.7466,251389.0
2023-05-31 15:40:00,29.79,29.88,29.75,29.86,360101.0,26.7466,26.8274,26.7107,26.8094,360101.0
2023-05-31 15:45:00,29.86,29.88,29.76,29.76,303808.0,26.8094,26.8274,26.7196,26.7196,303808.0
2023-05-31 15:50:00,29.76,29.82,29.74,29.8,498260.0,26.7196,26.7735,26.7017,26.7555,498260.0
2023-05-31 15:55:00,29.8,29.91,29.79,29.9,1695536.0,26.7555,26.8543,26.7466,26.8453,1695536.0
2023-06-01 09:30:00,30.1,30.17,29.65,29.73,271232.0,27.0249,27.0877,26.6209,26.6927,271232.0
2023-06-01 09:35:00,29.73,29.98,29.73,29.78,74606.0,26.6927,26.9172,26.6927,26.7376,74606.0
2023-06-01 09:40:00,29.78,29.78,29.33,29.44,268545.0,26.7376,26.7376,26.3336,26.4323,268545.0
2023-06-01 09:45:00,29.43,29.58,29.41,29.52,245206.0,26.4233,26.558,26.4054,26.5042,245206.0
2023-06-01 09:50:00,29.52,29.63,29.46,29.47,129233.0,26.5042,26.6029,26.4503,26.4593,129233.0
2023-06-01 09:55:00,29.47,29.47,29.35,29.41,186165.0,26.4593,26.4593,26.3515,26.4054,186165.0
2023-06-01 10:00:00,29.42,29.68,29.37,29.63,167398.0,26.4144,26.6478,26.3695,26.6029,167398.0
2023-06-01 10:05:00,29.63,29.76,29.59,29.67,161712.0,26.6029,26.7196,26.567,26.6388,161712.0
2023-06-01 10:10:00,29.67,29.83,29.67,29.8,107238.0,26.6388,26.7825,26.6388,26.7555,107238.0
2023-06-01 10:15:00,29.81,29.88,29.73,29.88,175813.0,26.7645,26.8274,26.6927,26.8274,175813.0
2023-06-01 10:20:00,29.87,29.94,29.79,29.93,111455.0,26.8184,26.8812,26.7466,26.8723,111455.0
2023-06-01 10:25:00,29.92,30.02,29.85,29.98,99002.0,26.8633,26.9531,26.8004,26.9172,99002.0
2023-06-01 10:30:00,29.98,30.06,29.95,30.05,102371.0,26.9172,26.989,26.8902,26.98,102371.0
2023-06-01 10:35:00,30.05,30.2,30.04,30.19,89754.0,26.98,27.1147,26.971,27.1057,89754.0
2023-06-01 10:40:00,30.2,30.33,30.18,30.23,88943.0,27.1147,27.2314,27.0967,27.1416,88943.0
2023-06-01 10:45:00,30.23,30.33,30.2,30.25,199144.0,27.1416,27.2314,27.1147,27.1596,199144.0
2023-06-01 10:50:00,30.25,30.36,30.24,30.32,93449.0,27.1596,27.2583,27.1506,27.2224,93449.0
2023-06-01 10:55:00,30.32,30.37,30.27,30.29,84918.0,27.2224,27.2673,27.1775,27.1955,84918.0
2023-06-01 11:00:00,30.29,30.29,30.2,30.23,102801.0,27.1955,27.1955,27.1147,27.1416,102801.0
2023-06-01 11:05:00,30.24,30.32,30.23,30.25,83411.0,27.1506,27.2224,27.1416,27.1596,83411.0
2023-06-01 11:10:00,30.26,30.31,30.24,30.3,82522.0,27.1686,27.2134,27.1506,27.2045,82522.0
2023-06-01 11:15:00,30.3,30.37,30.29,30.33,157621.0,27.2045,27.2673,27.1955,27.2314,157621.0
2023-06-01 11:20:00,30.33,30.39,30.32,30.38,102323.0,27.2314,27.2853,27.2224,27.2763,102323.0
2023-06-01 11:25:00,30.39,30.39,30.27,30.28,112135.0,27.2853,27.2853,27.1775,27.1865,112135.0
2023-06-01 11:30:00,30.29,30.42,30.26,30.4,110528.0,27.1955,27.3122,27.1686,27.2943,110528.0
2023-06-01 11:35:00,30.41,30.48,30.39,30.46,110060.0,27.3032,27.3661,27.2853,27.3481,110060.0
2023-06-01 11:40:00,30.46,30.48,30.41,30.45,65750.0,27.3481,27.3661,27.3032,27.3391,65750.0
2023-06-01 11:45:00,30.45,30.5,30.39,30.5,95978.0,27.3391,27.384,27.2853,27.384,95978.0
2023-06-01 11:50:00,30.5,30.51,30.43,30.43,45614.0,27.384,27.393,27.3212,27.3212,45614.0
2023-06-01 11:55:00,30.43,30.48,30.41,30.46,55325.0,27.3212,27.3661,27.3032,27.3481,55325.0
2023-06-01 12:00:00,30.45,30.45,30.38,30.41,64374.0,27.3391,27.3391,27.2763,27.3032,64374.0
2023-06-01 12:05:00,30.41,30.5,30.4,30.44,88193.0,27.3032,27.384,27.2943,27.3302,88193.0
2023-06-01 12:10:00,30.44,30.55,30.43,30.53,81023.0,27.3302,27.4289,27.3212,27.411,81023.0
2023-06-01 12:15:00,30.53,30.55,30.48,30.55,83941.0,27.411,27.4289,27.3661,27.4289,83941.0
2023-06-01 12:20:00,30.55,30.6,30.52,30.54,55837.0,27.4289,27.4738,27.402,27.4199,55837.0
2023-06-01 12:25:00,30.54,30.57,30.52,30.54,56574.0,27.4199,27.4469,27.402,27.4199,56574.0
2023-06-01 12:30:00,30.55,30.55,30.47,30.5,77605.0,27.4289,27.4289,27.3571,27.384,77605.0
2023-06-01 12:35:00,30.5,30.58,30.47,30.47,62732.0,27.384,27.4559,27.3571,27.3571,62732.0
2023-06-01 12:40:00,30.48,30.48,30.36,30.39,65897.0,27.3661,27.3661,27.2583,27.2853,65897.0
2023-06-01 12:45:00,30.39,30.44,30.37,30.43,77490.0,27.2853,27.3302,27.2673,27.3212,77490.0
2023-06-01 12:50:00,30.44,30.46,30.39,30.42,73368.0,27.3302,27.3481,27.2853,27.3122,73368.0
2023-06-01 12:55:00,30.42,30.46,30.42,30.45,38912.0,27.3122,27.3481,27.3122,27.3391,38912.0
2023-06-01 13:00:00,30.45,30.46,30.38,30.4,54036.0,27.3391,27.3481,27.2763,27.2943,54036.0
2023-06-01 13:05:00,30.4,30.43,30.34,30.35,42825.0,27.2943,27.3212,27.2404,27.2494,42825.0
2023-06-01 13:10:00,30.34,30.39,30.34,30.36,72140.0,27.2404,27.2853,27.2404,27.2583,72140.0
2023-06-01 13:15:00,30.36,30.37,30.32,30.37,96318.0,27.2583,27.2673,27.2224,27.2673,96318.0
2023-06-01 13:20:00,30.37,30.46,30.36,30.43,104707.0,27.2673,27.3481,27.2583,27.3212,104707.0
2023-06-01 13:25:00,30.43,30.43,30.38,30.42,74337.0,27.3212,27.3212,27.2763,27.3122,74337.0
2023-06-01 13:30:00,30.42,30.42,30.38,30.39,36092.0,27.3122,27.3122,27.2763,27.2853,36092.0
2023-06-01 13:35:00,30.39,30.44,30.29,30.3,106460.0,27.2853,27.3302,27.1955,27.2045,106460.0
2023-06-01 13:40:00,30.29,30.35,30.28,30.34,84995.0,27.1955,27.2494,27.1865,27.2404,84995.0
2023-06-01 13:45:00,30.34,30.37,30.33,30.36,78737.0,27.2404,27.2673,27.2314,27.2583,78737.0
2023-06-01 13:50:00,30.36,30.36,30.32,30.35,64904.0,27.2583,27.2583,27.2224,27.2494,64904.0
2023-06-01 13:55:00,30.35,30.41,30.35,30.38,56282.0,27.2494,27.3032,27.2494,27.2763,56282.0
2023-06-01 14:00:00,30.38,30.4,30.34,30.37,51040.0,27.2763,27.2943,27.2404,27.2673,51040.0
2023-06-01 14:05:00,30.38,30.42,30.37,30.41,67588.0,27.2763,27.3122,27.2673,27.3032,67588.0
2023-06-01 14:10:00,30.42,30.45,30.39,30.4,77153.0,27.3122,27.3391,27.2853,27.2943,77153.0
2023-06-01 14:15:00,30.4,30.44,30.39,30.44,106401.0,27.2943,27.3302,27.2853,27.3302,106401.0
2023-06-01 14:20:00,30.44,30.49,30.43,30.45,80457.0,27.3302,27.3751,27.3212,27.3391,80457.0
2023-06-01 14:25:00,30.44,30.45,30.39,30.4,43335.0,27.3302,27.3391,27.2853,27.2943,43335.0
2023-06-01 14:30:00,30.4,30.41,30.35,30.37,41473.0,27.2943,27.3032,27.2494,27.2673,41473.0
2023-06-01 14:35:00,30.37,30.39,30.32,30.33,68797.0,27.2673,27.2853,27.2224,27.2314,68797.0
2023-06-01 14:40:00,30.33,30.37,30.31,30.33,47799.0,27.2314,27.2673,27.2134,27.2314,47799.0
2023-06-01 14:45:00,30.33,30.33,30.3,30.31,51817.0,27.2314,27.2314,27.2045,27.2134,51817.0
2023-06-01 14:50:00,30.31,30.37,30.28,30.35,80100.0,27.2134,27.2673,27.1865,27.2494,80100.0
2023-06-01 14:55:00,30.35,30.37,30.32,30.35,39976.0,27.2494,27.2673,27.2224,27.2494,39976.0
2023-06-01 15:00:00,30.35,30.39,30.34,30.38,54898.0,27.2494,27.2853,27.2404,27.2763,54898.0
2023-06-01 15:05:00,30.38,30.43,30.36,30.36,73464.0,27.2763,27.3212,27.2583,27.2583,73464.0
2023-06-01 15:10:00,30.36,30.4,30.35,30.38,51351.0,27.2583,27.2943,27.2494,27.2763,51351.0
2023-06-01 15:15:00,30.38,30.44,30.38,30.41,96874.0,27.2763,27.3302,27.2763,27.3032,96874.0
2023-06-01 15:20:00,30.41,30.44,30.39,30.43,112655.0,27.3032,27.3302,27.2853,27.3212,112655.0
2023-06-01 15:25:00,30.43,30.47,30.42,30.45,194588.0,27.3212,27.3571,27.3122,27.3391,194588.0
2023-06-01 15:30:00,30.45,30.47,30.42,30.43,248660.0,27.3391,27.3571,27.3122,27.3212,248660.0
2023-06-01 15:35:00,30.42,30.54,30.39,30.53,397482.0,27.3122,27.4199,27.2853,27.411,397482.0
2023-06-01 15:40:00,30.53,30.58,30.49,30.53,282066.0,27.411,27.4559,27.3751,27.411,282066.0
2023-06-01 15:45:00,30.52,30.59,30.52,30.55,211860.0,27.402,27.4648,27.402,27.4289,211860.0
2023-06-01 15:50:00,30.55,30.57,30.5,30.52,349962.0,27.4289,27.4469,27.384,27.402,349962.0
2023-06-01 15:55:00,30.53,30.55,30.5,30.53,711133.0,27.411,27.4289,27.384,27.411,711133.0
2023-06-02 09:30:00,31.0,31.12,30.75,30.82,845363.0,27.833,27.9407,27.6085,27.6713,845363.0
2023-06-02 09:35:00,30.83,31.27,30.82,31.14,176321.0,27.6803,28.0754,27.6713,27.9587,176321.0
2023-06-02 09:40:00,31.15,31.16,31.02,31.04,102845.0,27.9676,27.9766,27.8509,27.8689,102845.0
2023-06-02 09:45:00,31.03,31.19,31.0,31.12,221208.0,27.8599,28.0035,27.833,27.9407,221208.0
2023-06-02 09:50:00,31.12,31.29,31.05,31.13,195915.0,27.9407,28.0933,27.8778,27.9497,195915.0
2023-06-02 09:55:00,31.13,31.22,31.04,31.16,136275.0,27.9497,28.0305,27.8689,27.9766,136275.0
2023-06-02 10:00:00,31.15,31.21,31.01,31.21,272356.0,27.9676,28.0215,27.8419,28.0215,272356.0
2023-06-02 10:05:00,31.21,31.27,31.14,31.26,137243.0,28.0215,28.0754,27.9587,28.0664,137243.0
2023-06-02 10:10:00,31.26,31.31,31.21,31.29,115566.0,28.0664,28.1113,28.0215,28.0933,115566.0
2023-06-02 10:15:00,31.29,31.32,31.15,31.24,120665.0,28.0933,28.1203,27.9676,28.0484,120665.0
2023-06-02 10:20:00,31.23,31.35,31.22,31.32,74479.0,28.0395,28.1472,28.0305,28.1203,74479.0
2023-06-02 10:25:00,31.31,31.47,31.28,31.47,110720.0,28.1113,28.2549,28.0843,28.2549,110720.0
2023-06-02 10:30:00,31.48,31.48,31.32,31.45,113029.0,28.2639,28.2639,28.1203,28.237,113029.0
2023-06-02 10:35:00,31.45,31.49,31.37,31.44,113615.0,28.237,28.2729,28.1652,28.228,113615.0
2023-06-02 10:40:00,31.44,31.44,31.37,31.4,70736.0,28.228,28.228,28.1652,28.1921,70736.0
2023-06-02 10:45:00,31.4,31.47,31.38,31.43,110013.0,28.1921,28.2549,28.1741,28.219,110013.0
2023-06-02 10:50:00,31.43,31.43,31.35,31.41,160892.0,28.219,28.219,28.1472,28.2011,160892.0
2023-06-02 10:55:00,31.41,31.51,31.4,31.5,135820.0,28.2011,28.2908,28.1921,28.2819,135820.0
2023-06-02 11:00:00,31.5,31.62,31.49,31.62,105036.0,28.2819,28.3896,28.2729,28.3896,105036.0
2023-06-02 11:05:00,31.62,31.65,31.48,31.48,93949.0,28.3896,28.4165,28.2639,28.2639,93949.0
2023-06-02 11:10:00,31.49,31.6,31.48,31.56,88533.0,28.2729,28.3717,28.2639,28.3357,88533.0
2023-06-02 11:15:00,31.57,31.62,31.5,31.61,97459.0,28.3447,28.3896,28.2819,28.3806,97459.0
2023-06-02 11:20:00,31.61,31.63,31.53,31.55,55186.0,28.3806,28.3986,28.3088,28.3268,55186.0
2023-06-02 11:25:00,31.54,31.59,31.52,31.57,49652.0,28.3178,28.3627,28.2998,28.3447,49652.0
2023-06-02 11:30:00,31.56,31.61,31.47,31.52,91015.0,28.3357,28.3806,28.2549,28.2998,91015.0
2023-06-02 11:35:00,31.53,31.6,31.51,31.52,52065.0,28.3088,28.3717,28.2908,28.2998,52065.0
2023-06-02 11:40:00,31.52,31.55,31.45,31.46,33896.0,28.2998,28.3268,28.237,28.246,33896.0
2023-06-02 11:45:00,31.46,31.47,31.42,31.46,60065.0,28.246,28.2549,28.21,28.246,60065.0
2023-06-02 11:50:00,31.46,31.51,31.44,31.49,94541.0,28.246,28.2908,28.228,28.2729,94541.0
2023-06-02 11:55:00,31.48,31.54,31.46,31.52,62129.0,28.2639,28.3178,28.246,28.2998,62129.0
2023-06-02 12:00:00,31.53,31.56,31.47,31.49,48145.0,28.3088,28.3357,28.2549,28.2729,48145.0
2023-06-02 12:05:00,31.5,31.64,31.49,31.6,88404.0,28.2819,28.4076,28.2729,28.3717,88404.0
2023-06-02 12:10:00,31.6,31.63,31.59,31.63,74504.0,28.3717,28.3986,28.3627,28.3986,74504.0
2023-06-02 12:15:00,31.62,31.64,31.53,31.58,99499.0,28.3896,28.4076,28.3088,28.3537,99499.0
2023-06-02 12:20:00,31.58,31.59,31.53,31.55,89952.0,28.3537,28.3627,28.3088,28.3268,89952.0
2023-06-02 12:25:00,31.55,31.6,31.53,31.58,60643.0,28.3268,28.3717,28.3088,28.3537,60643.0
2023-06-02 12:30:00,31.59,31.62,31.55,31.62,71118.0,28.3627,28.3896,28.3268,28.3896,71118.0
2023-06-02 12:35:00,31.62,31.65,31.61,31.65,77587.0,28.3896,28.4165,28.3806,28.4165,77587.0
2023-06-02 12:40:00,31.64,31.65,31.55,31.57,99453.0,28.4076,28.4165,28.3268,28.3447,99453.0
2023-06-02 12:45:00,31.57,31.59,31.51,31.53,68978.0,28.3447,28.3627,28.2908,28.3088,68978.0
2023-06-02 12:50:00,31.53,31.63,31.53,31.61,81366.0,28.3088,28.3986,28.3088,28.3806,81366.0
2023-06-02 12:55:00,31.6,31.62,31.57,31.59,59623.0,28.3717,28.3896,28.3447,28.3627,59623.0
2023-06-02 13:00:00,31.59,31.62,31.55,31.58,49642.0,28.3627,28.3896,28.3268,28.3537,49642.0
2023-06-02 13:05:00,31.58,31.63,31.57,31.61,51121.0,28.3537,28.3986,28.3447,28.3806,51121.0
2023-06-02 13:10:00,31.61,31.62,31.57,31.62,63198.0,28.3806,28.3896,28.3447,28.3896,63198.0
2023-06-02 13:15:00,31.62,31.7,31.61,31.7,77046.0,28.3896,28.4614,28.3806,28.4614,77046.0
2023-06-02 13:20:00,31.7,31.76,31.69,31.7,86611.0,28.4614,28.5153,28.4525,28.4614,86611.0
2023-06-02 13:25:00,31.69,31.72,31.68,31.71,51066.0,28.4525,28.4794,28.4435,28.4704,51066.0
2023-06-02 13:30:00,31.71,31.72,31.65,31.68,86314.0,28.4704,28.4794,28.4165,28.4435,86314.0
2023-06-02 13:35:00,31.68,31.71,31.67,31.67,43719.0,28.4435,28.4704,28.4345,28.4345,43719.0
2023-06-02 13:40:00,31.67,31.68,31.6,31.62,56684.0,28.4345,28.4435,28.3717,28.3896,56684.0
2023-06-02 13:45:00,31.61,31.62,31.56,31.62,56142.0,28.3806,28.3896,28.3357,28.3896,56142.0
2023-06-02 13:50:00,31.62,31.66,31.6,31.62,57458.0,28.3896,28.4255,28.3717,28.3896,57458.0
2023-06-02 13:55:00,31.62,31.63,31.56,31.6,89060.0,28.3896,28.3986,28.3357,28.3717,89060.0
2023-06-02 14:00:00,31.59,31.61,31.54,31.57,52825.0,28.3627,28.3806,28.3178,28.3447,52825.0
2023-06-02 14:05:00,31.57,31.57,31.44,31.49,105841.0,28.3447,28.3447,28.228,28.2729,105841.0
2023-06-02 14:10:00,31.48,31.53,31.45,31.46,122550.0,28.2639,28.3088,28.237,28.246,122550.0
2023-06-02 14:15:00,31.47,31.52,31.46,31.5,99297.0,28.2549,28.2998,28.246,28.2819,99297.0
2023-06-02 14:20:00,31.5,31.55,31.49,31.54,85566.0,28.2819,28.3268,28.2729,28.3178,85566.0
2023-06-02 14:25:00,31.54,31.56,31.48,31.51,98279.0,28.3178,28.3357,28.2639,28.2908,98279.0
2023-06-02 14:30:00,31.51,31.55,31.5,31.55,155949.0,28.2908,28.3268,28.2819,28.3268,155949.0
2023-06-02 14:35:00,31.55,31.63,31.54,31.59,86536.0,28.3268,28.3986,28.3178,28.3627,86536.0
2023-06-02 14:40:00,31.59,31.62,31.56,31.57,58781.0,28.3627,28.3896,28.3357,28.3447,58781.0
2023-06-02 14:45:00,31.57,31.61,31.56,31.59,86514.0,28.3447,28.3806,28.3357,28.3627,86514.0
2023-06-02 14:50:00,31.59,31.62,31.56,31.62,87790.0,28.3627,28.3896,28.3357,28.3896,87790.0
2023-06-02 14:55:00,31.62,31.69,31.59,31.69,78848.0,28.3896,28.4525,28.3627,28.4525,78848.0
2023-06-02 15:00:00,31.69,31.75,31.69,31.71,173607.0,28.4525,28.5063,28.4525,28.4704,173607.0
2023-06-02 15:05:00,31.71,31.74,31.68,31.73,83686.0,28.4704,28.4974,28.4435,28.4884,83686.0
2023-06-02 15:10:00,31.73,31.75,31.7,31.73,87780.0,28.4884,28.5063,28.4614,28.4884,87780.0
2023-06-02 15:15:00,31.73,31.83,31.73,31.83,203098.0,28.4884,28.5782,28.4884,28.5782,203098.0
2023-06-02 15:20:00,31.83,31.83,31.76,31.77,164310.0,28.5782,28.5782,28.5153,28.5243,164310.0
2023-06-02 15:25:00,31.77,31.86,31.76,31.83,179006.0,28.5243,28.6051,28.5153,28.5782,179006.0
2023-06-02 15:30:00,31.83,31.93,31.81,31.93,189602.0,28.5782,28.6679,28.5602,28.6679,189602.0
2023-06-02 15:35:00,31.93,31.99,31.91,31.95,420570.0,28.6679,28.7218,28.65,28.6859,420570.0
2023-06-02 15:40:00,31.94,31.99,31.92,31.93,241891.0,28.6769,28.7218,28.659,28.6679,241891.0
2023-06-02 15:45:00,31.92,31.96,31.85,31.93,245429.0,28.659,28.6949,28.5961,28.6679,245429.0
2023-06-02 15:50:00,31.92,31.93,31.8,31.83,501336.0,28.659,28.6679,28.5512,28.5782,501336.0
2023-06-02 15:55:00,31.82,31.83,31.73,31.73,759851.0,28.5692,28.5782,28.4884,28.4884,759851.0
2023-06-05 09:30:00,31.87,31.99,31.66,31.67,327746.0,28.6141,28.7218,28.4255,28.4345,327746.0
2023-06-05 09:35:00,31.75,31.77,31.51,31.54,162892.0,28.5063,28.5243,28.2908,28.3178,162892.0
2023-06-05 09:40:00,31.54,31.61,31.39,31.45,248431.0,28.3178,28.3806,28.1831,28.237,248431.0
2023-06-05 09:45:00,31.45,31.58,31.37,31.48,131694.0,28.237,28.3537,28.1652,28.2639,131694.0
2023-06-05 09:50:00,31.48,31.52,31.45,31.47,68387.0,28.2639,28.2998,28.237,28.2549,68387.0
2023-06-05 09:55:00,31.46,31.55,31.15,31.3,162598.0,28.246,28.3268,27.9676,28.1023,162598.0
2023-06-05 10:00:00,31.31,31.55,31.31,31.36,112189.0,28.1113,28.3268,28.1113,28.1562,112189.0
2023-06-05 10:05:00,31.37,31.38,31.14,31.21,128376.0,28.1652,28.1741,27.9587,28.0215,128376.0
2023-06-05 10:10:00,31.21,31.22,31.02,31.12,181892.0,28.0215,28.0305,27.8509,27.9407,181892.0
2023-06-05 10:15:00,31.12,31.23,31.1,31.2,100222.0,27.9407,28.0395,27.9227,28.0125,100222.0
2023-06-05 10:20:00,31.21,31.22,31.13,31.14,120872.0,28.0215,28.0305,27.9497,27.9587,120872.0
2023-06-05 10:25:00,31.14,31.17,31.01,31.04,143689.0,27.9587,27.9856,27.8419,27.8689,143689.0
2023-06-05 10:30:00,31.04,31.27,31.02,31.23,130705.0,27.8689,28.0754,27.8509,28.0395,130705.0
2023-06-05 10:35:00,31.22,31.33,31.18,31.27,94421.0,28.0305,28.1292,27.9946,28.0754,94421.0
2023-06-05 10:40:00,31.27,31.37,31.24,31.32,184233.0,28.0754,28.1652,28.0484,28.1203,184233.0
2023-06-05 10:45:00,31.33,31.43,31.28,31.43,156520.0,28.1292,28.219,28.0843,28.219,156520.0
2023-06-05 10:50:00,31.43,31.51,31.38,31.38,112996.0,28.219,28.2908,28.1741,28.1741,112996.0
2023-06-05 10:55:00,31.38,31.39,31.21,31.31,102255.0,28.1741,28.1831,28.0215,28.1113,102255.0
2023-06-05 11:00:00,31.32,31.43,31.27,31.37,135428.0,28.1203,28.219,28.0754,28.1652,135428.0
2023-06-05 11:05:00,31.37,31.46,31.36,31.43,72198.0,28.1652,28.246,28.1562,28.219,72198.0
2023-06-05 11:10:00,31.43,31.46,31.42,31.45,38865.0,28.219,28.246,28.21,28.237,38865.0
2023-06-05 11:15:00,31.45,31.46,31.34,31.43,71950.0,28.237,28.246,28.1382,28.219,71950.0
2023-06-05 11:20:00,31.43,31.44,31.33,31.37,77880.0,28.219,28.228,28.1292,28.1652,77880.0
2023-06-05 11:25:00,31.37,31.43,31.35,31.42,54193.0,28.1652,28.219,28.1472,28.21,54193.0
2023-06-05 11:30:00,31.41,31.42,31.36,31.39,94629.0,28.2011,28.21,28.1562,28.1831,94629.0
2023-06-05 11:35:00,31.39,31.44,31.37,31.41,79436.0,28.1831,28.228,28.1652,28.2011,79436.0
2023-06-05 11:40:00,31.41,31.49,31.38,31.48,61077.0,28.2011,28.2729,28.1741,28.2639,61077.0
2023-06-05 11:45:00,31.47,31.51,31.46,31.51,57155.0,28.2549,28.2908,28.246,28.2908,57155.0
2023-06-05 11:50:00,31.51,31.53,31.44,31.48,91036.0,28.2908,28.3088,28.228,28.2639,91036.0
2023-06-05 11:55:00,31.48,31.53,31.47,31.48,65697.0,28.2639,28.3088,28.2549,28.2639,65697.0
2023-06-05 12:00:00,31.48,31.53,31.47,31.5,90224.0,28.2639,28.3088,28.2549,28.2819,90224.0
2023-06-05 12:05:00,31.5,31.55,31.48,31.54,71214.0,28.2819,28.3268,28.2639,28.3178,71214.0
2023-06-05 12:10:00,31.55,31.57,31.51,31.55,78156.0,28.3268,28.3447,28.2908,28.3268,78156.0
2023-06-05 12:15:00,31.56,31.56,31.5,31.52,66589.0,28.3357,28.3357,28.2819,28.2998,66589.0
2023-06-05 12:20:00,31.52,31.52,31.44,31.49,94077.0,28.2998,28.2998,28.228,28.2729,94077.0
2023-06-05 12:25:00,31.49,31.57,31.46,31.55,68181.0,28.2729,28.3447,28.246,28.3268,68181.0
2023-06-05 12:30:00,31.55,31.58,31.52,31.58,50988.0,28.3268,28.3537,28.2998,28.3537,50988.0
2023-06-05 12:35:00,31.58,31.6,31.56,31.57,56319.0,28.3537,28.3717,28.3357,28.3447,56319.0
2023-06-05 12:40:00,31.57,31.62,31.56,31.61,64187.0,28.3447,28.3896,28.3357,28.3806,64187.0
2023-06-05 12:45:00,31.61,31.63,31.55,31.59,60264.0,28.3806,28.3986,28.3268,28.3627,60264.0
2023-06-05 12:50:00,31.59,31.64,31.56,31.59,49845.0,28.3627,28.4076,28.3357,28.3627,49845.0
2023-06-05 12:55:00,31.59,31.61,31.57,31.59,59184.0,28.3627,28.3806,28.3447,28.3627,59184.0
2023-06-05 13:00:00,31.6,31.6,31.49,31.51,53403.0,28.3717,28.3717,28.2729,28.2908,53403.0
2023-06-05 13:05:00,31.51,31.57,31.49,31.56,68681.0,28.2908,28.3447,28.2729,28.3357,68681.0
2023-06-05 13:10:00,31.56,31.57,31.47,31.47,78016.0,28.3357,28.3447,28.2549,28.2549,78016.0
2023-06-05 13:15:00,31.47,31.49,31.44,31.49,88278.0,28.2549,28.2729,28.228,28.2729,88278.0
2023-06-05 13:20:00,31.49,31.5,31.46,31.46,47327.0,28.2729,28.2819,28.246,28.246,47327.0
2023-06-05 13:25:00,31.46,31.48,31.4,31.42,82892.0,28.246,28.2639,28.1921,28.21,82892.0
2023-06-05 13:30:00,31.43,31.45,31.39,31.4,56571.0,28.219,28.237,28.1831,28.1921,56571.0
2023-06-05 13:35:00,31.4,31.43,31.37,31.43,52559.0,28.1921,28.219,28.1652,28.219,52559.0
2023-06-05 13:40:00,31.43,31.51,31.43,31.48,146031.0,28.219,28.2908,28.219,28.2639,146031.0
2023-06-05 13:45:00,31.48,31.57,31.47,31.55,115834.0,28.2639,28.3447,28.2549,28.3268,115834.0
2023-06-05 13:50:00,31.55,31.56,31.49,31.5,36864.0,28.3268,28.3357,28.2729,28.2819,36864.0
2023-06-05 13:55:00,31.5,31.54,31.46,31.48,96791.0,28.2819,28.3178,28.246,28.2639,96791.0
2023-06-05 14:00:00,31.48,31.48,31.4,31.41,58127.0,28.2639,28.2639,28.1921,28.2011,58127.0
2023-06-05 14:05:00,31.42,31.42,31.34,31.34,106864.0,28.21,28.21,28.1382,28.1382,106864.0
2023-06-05 14:10:00,31.34,31.36,31.3,31.34,88019.0,28.1382,28.1562,28.1023,28.1382,88019.0
2023-06-05 14:15:00,31.34,31.36,31.31,31.34,107361.0,28.1382,28.1562,28.1113,28.1382,107361.0
2023-06-05 14:20:00,31.34,31.36,31.31,31.32,72635.0,28.1382,28.1562,28.1113,28.1203,72635.0
2023-06-05 14:25:00,31.31,31.35,31.27,31.34,81022.0,28.1113,28.1472,28.0754,28.1382,81022.0
2023-06-05 14:30:00,31.34,31.34,31.16,31.24,145113.0,28.1382,28.1382,27.9766,28.0484,145113.0
2023-06-05 14:35:00,31.24,31.27,31.18,31.18,254813.0,28.0484,28.0754,27.9946,27.9946,254813.0
2023-06-05 14:40:00,31.19,31.25,31.18,31.21,116957.0,28.0035,28.0574,27.9946,28.0215,116957.0
2023-06-05 14:45:00,31.21,31.24,31.17,31.22,131099.0,28.0215,28.0484,27.9856,28.0305,131099.0
2023-06-05 14:50:00,31.21,31.33,31.17,31.33,160542.0,28.0215,28.1292,27.9856,28.1292,160542.0
2023-06-05 14:55:00,31.33,31.37,31.32,31.33,182045.0,28.1292,28.1652,28.1203,28.1292,182045.0
2023-06-05 15:00:00,31.34,31.37,31.28,31.3,117135.0,28.1382,28.1652,28.0843,28.1023,117135.0
2023-06-05 15:05:00,31.3,31.35,31.27,31.29,132467.0,28.1023,28.1472,28.0754,28.0933,132467.0
2023-06-05 15:10:00,31.3,31.35,31.28,31.34,80643.0,28.1023,28.1472,28.0843,28.1382,80643.0
2023-06-05 15:15:00,31.34,31.34,31.29,31.3,94639.0,28.1382,28.1382,28.0933,28.1023,94639.0
2023-06-05 15:20:00,31.31,31.33,31.28,31.31,82125.0,28.1113,28.1292,28.0843,28.1113,82125.0
2023-06-05 15:25:00,31.31,31.31,31.27,31.3,71203.0,28.1113,28.1113,28.0754,28.1023,71203.0
2023-06-05 15:30:00,31.3,31.3,31.21,31.23,100776.0,28.1023,28.1023,28.0215,28.0395,100776.0
2023-06-05 15:35:00,31.23,31.3,31.22,31.3,147870.0,28.0395,28.1023,28.0305,28.1023,147870.0
2023-06-05 15:40:00,31.3,31.32,31.28,31.3,126270.0,28.1023,28.1203,28.0843,28.1023,126270.0
2023-06-05 15:45:00,31.31,31.31,31.26,31.27,193102.0,28.1113,28.1113,28.0664,28.0754,193102.0
2023-06-05 15:50:00,31.28,31.31,31.24,31.26,321240.0,28.0843,28.1113,28.0484,28.0664,321240.0
2023-06-05 15:55:00,31.25,31.25,31.19,31.23,588577.0,28.0574,28.0574,28.0035,28.0395,588577.0
2023-06-06 09:30:00,31.23,31.4,31.13,31.4,290350.0,28.0395,28.1921,27.9497,28.1921,290350.0
2023-06-06 09:35:00,31.41,31.79,31.39,31.67,141957.0,28.2011,28.5422,28.1831,28.4345,141957.0
2023-06-06 09:40:00,31.68,31.85,31.67,31.79,198433.0,28.4435,28.5961,28.4345,28.5422,198433.0
2023-06-06 09:45:00,31.78,31.98,31.78,31.87,280377.0,28.5333,28.7128,28.5333,28.6141,280377.0
2023-06-06 09:50:00,31.87,31.89,31.8,31.89,140537.0,28.6141,28.632,28.5512,28.632,140537.0
2023-06-06 09:55:00,31.88,32.0,31.88,31.98,275512.0,28.623,28.7308,28.623,28.7128,275512.0
2023-06-06 10:00:00,31.99,32.1,31.98,31.98,184656.0,28.7218,28.8206,28.7128,28.7128,184656.0
2023-06-06 10:05:00,31.99,32.16,31.99,32.16,229287.0,28.7218,28.8744,28.7218,28.8744,229287.0
2023-06-06 10:10:00,32.17,32.32,32.16,32.24,323749.0,28.8834,29.0181,28.8744,28.9463,323749.0
2023-06-06 10:15:00,32.25,32.25,32.15,32.22,161087.0,28.9552,28.9552,28.8655,28.9283,161087.0
2023-06-06 10:20:00,32.22,32.35,32.22,32.28,193724.0,28.9283,29.045,28.9283,28.9822,193724.0
2023-06-06 10:25:00,32.28,32.36,32.26,32.34,313569.0,28.9822,29.054,28.9642,29.0361,313569.0
2023-06-06 10:30:00,32.34,32.43,32.29,32.3,171951.0,29.0361,29.1169,28.9912,29.0001,171951.0
2023-06-06 10:35:00,32.3,32.4,32.24,32.4,94260.0,29.0001,29.0899,28.9463,29.0899,94260.0
2023-06-06 10:40:00,32.4,32.41,32.34,32.39,191005.0,29.0899,29.0989,29.0361,29.0809,191005.0
2023-06-06 10:45:00,32.38,32.49,32.37,32.48,252678.0,29.072,29.1707,29.063,29.1618,252678.0
2023-06-06 10:50:00,32.48,32.61,32.47,32.58,191351.0,29.1618,29.2785,29.1528,29.2515,191351.0
2023-06-06 10:55:00,32.58,32.62,32.54,32.62,97477.0,29.2515,29.2874,29.2156,29.2874,97477.0
2023-06-06 11:00:00,32.62,32.7,32.59,32.67,89937.0,29.2874,29.3593,29.2605,29.3323,89937.0
2023-06-06 11:05:00,32.68,32.71,32.61,32.68,107385.0,29.3413,29.3683,29.2785,29.3413,107385.0
2023-06-06 11:10:00,32.67,32.68,32.59,32.63,72537.0,29.3323,29.3413,29.2605,29.2964,72537.0
2023-06-06 11:15:00,32.63,32.75,32.62,32.73,129873.0,29.2964,29.4042,29.2874,29.3862,129873.0
2023-06-06 11:20:00,32.74,32.75,32.57,32.57,109457.0,29.3952,29.4042,29.2426,29.2426,109457.0
2023-06-06 11:25:00,32.57,32.63,32.51,32.61,83345.0,29.2426,29.2964,29.1887,29.2785,83345.0
2023-06-06 11:30:00,32.62,32.7,32.61,32.64,83900.0,29.2874,29.3593,29.2785,29.3054,83900.0
2023-06-06 11:35:00,32.64,32.75,32.64,32.73,69880.0,29.3054,29.4042,29.3054,29.3862,69880.0
2023-06-06 11:40:00,32.73,32.75,32.66,32.72,99343.0,29.3862,29.4042,29.3234,29.3772,99343.0
2023-06-06 11:45:00,32.73,32.8,32.72,32.74,148316.0,29.3862,29.4491,29.3772,29.3952,148316.0
2023-06-06 11:50:00,32.75,32.75,32.63,32.72,168556.0,29.4042,29.4042,29.2964,29.3772,168556.0
2023-06-06 11:55:00,32.71,32.75,32.65,32.72,81015.0,29.3683,29.4042,29.3144,29.3772,81015.0
2023-06-06 12:00:00,32.72,32.77,32.68,32.72,78637.0,29.3772,29.4221,29.3413,29.3772,78637.0
2023-06-06 12:05:00,32.72,32.72,32.55,32.66,218291.0,29.3772,29.3772,29.2246,29.3234,218291.0
2023-06-06 12:10:00,32.65,32.7,32.63,32.66,79870.0,29.3144,29.3593,29.2964,29.3234,79870.0
2023-06-06 12:15:00,32.65,32.67,32.56,32.62,86818.0,29.3144,29.3323,29.2336,29.2874,86818.0
2023-06-06 12:20:00,32.62,32.65,32.58,32.58,48100.0,29.2874,29.3144,29.2515,29.2515,48100.0
2023-06-06 12:25:00,32.57,32.6,32.52,32.53,80647.0,29.2426,29.2695,29.1977,29.2066,80647.0
2023-06-06 12:30:00,32.54,32.6,32.5,32.59,108405.0,29.2156,29.2695,29.1797,29.2605,108405.0
2023-06-06 12:35:00,32.59,32.64,32.55,32.61,146382.0,29.2605,29.3054,29.2246,29.2785,146382.0
2023-06-06 12:40:00,32.61,32.62,32.53,32.59,69068.0,29.2785,29.2874,29.2066,29.2605,69068.0
2023-06-06 12:45:00,32.61,32.64,32.59,32.62,87293.0,29.2785,29.3054,29.2605,29.2874,87293.0
2023-06-06 12:50:00,32.62,32.69,32.59,32.6,95121.0,29.2874,29.3503,29.2605,29.2695,95121.0
2023-06-06 12:55:00,32.59,32.61,32.5,32.57,171824.0,29.2605,29.2785,29.1797,29.2426,171824.0
2023-06-06 13:00:00,32.57,32.6,32.56,32.58,99725.0,29.2426,29.2695,29.2336,29.2515,99725.0
2023-06-06 13:05:00,32.58,32.65,32.57,32.61,78312.0,29.2515,29.3144,29.2426,29.2785,78312.0
2023-06-06 13:10:00,32.6,32.65,32.6,32.64,51153.0,29.2695,29.3144,29.2695,29.3054,51153.0
2023-06-06 13:15:00,32.65,32.67,32.56,32.59,90675.0,29.3144,29.3323,29.2336,29.2605,90675.0
2023-06-06 13:20:00,32.58,32.62,32.55,32.62,146495.0,29.2515,29.2874,29.2246,29.2874,146495.0
2023-06-06 13:25:00,32.62,32.64,32.56,32.64,149535.0,29.2874,29.3054,29.2336,29.3054,149535.0
2023-06-06 13:30:00,32.63,32.66,32.58,32.66,152687.0,29.2964,29.3234,29.2515,29.3234,152687.0
2023-06-06 13:35:00,32.65,32.66,32.52,32.55,184432.0,29.3144,29.3234,29.1977,29.2246,184432.0
2023-06-06 13:40:00,32.55,32.58,32.46,32.48,84781.0,29.2246,29.2515,29.1438,29.1618,84781.0
2023-06-06 13:45:00,32.47,32.55,32.46,32.54,116045.0,29.1528,29.2246,29.1438,29.2156,116045.0
2023-06-06 13:50:00,32.54,32.57,32.49,32.5,89528.0,29.2156,29.2426,29.1707,29.1797,89528.0
2023-06-06 13:55:00,32.49,32.49,32.42,32.48,123445.0,29.1707,29.1707,29.1079,29.1618,123445.0
2023-06-06 14:00:00,32.48,32.48,32.41,32.44,137427.0,29.1618,29.1618,29.0989,29.1258,137427.0
2023-06-06 14:05:00,32.44,32.46,32.36,32.36,96815.0,29.1258,29.1438,29.054,29.054,96815.0
2023-06-06 14:10:00,32.36,32.42,32.31,32.41,90324.0,29.054,29.1079,29.0091,29.0989,90324.0
2023-06-06 14:15:00,32.41,32.45,32.39,32.42,132976.0,29.0989,29.1348,29.0809,29.1079,132976.0
2023-06-06 14:20:00,32.42,32.43,32.36,32.37,172844.0,29.1079,29.1169,29.054,29.063,172844.0
2023-06-06 14:25:00,32.36,32.45,32.35,32.45,87424.0,29.054,29.1348,29.045,29.1348,87424.0
2023-06-06 14:30:00,32.45,32.47,32.41,32.45,84764.0,29.1348,29.1528,29.0989,29.1348,84764.0
2023-06-06 14:35:00,32.45,32.45,32.4,32.41,65537.0,29.1348,29.1348,29.0899,29.0989,65537.0
2023-06-06 14:40:00,32.41,32.44,32.4,32.43,59543.0,29.0989,29.1258,29.0899,29.1169,59543.0
2023-06-06 14:45:00,32.42,32.48,32.42,32.45,91174.0,29.1079,29.1618,29.1079,29.1348,91174.0
2023-06-06 14:50:00,32.45,32.46,32.38,32.38,98903.0,29.1348,29.1438,29.072,29.072,98903.0
2023-06-06 14:55:00,32.38,32.44,32.38,32.43,55757.0,29.072,29.1258,29.072,29.1169,55757.0
2023-06-06 15:00:00,32.43,32.47,32.43,32.45,66913.0,29.1169,29.1528,29.1169,29.1348,66913.0
2023-06-06 15:05:00,32.45,32.46,32.41,32.45,89759.0,29.1348,29.1438,29.0989,29.1348,89759.0
2023-06-06 15:10:00,32.45,32.47,32.39,32.41,110745.0,29.1348,29.1528,29.0809,29.0989,110745.0
2023-06-06 15:15:00,32.41,32.46,32.39,32.4,120230.0,29.0989,29.1438,29.0809,29.0899,120230.0
2023-06-06 15:20:00,32.4,32.47,32.37,32.46,108743.0,29.0899,29.1528,29.063,29.1438,108743.0
2023-06-06 15:25:00,32.47,32.52,32.44,32.52,108652.0,29.1528,29.1977,29.1258,29.1977,108652.0
2023-06-06 15:30:00,32.52,32.58,32.5,32.58,151688.0,29.1977,29.2515,29.1797,29.2515,151688.0
2023-06-06 15:35:00,32.58,32.62,32.54,32.55,175430.0,29.2515,29.2874,29.2156,29.2246,175430.0
2023-06-06 15:40:00,32.55,32.59,32.51,32.57,129413.0,29.2246,29.2605,29.1887,29.2426,129413.0
2023-06-06 15:45:00,32.57,32.59,32.53,32.58,183874.0,29.2426,29.2605,29.2066,29.2515,183874.0
2023-06-06 15:50:00,32.59,32.65,32.59,32.64,349084.0,29.2605,29.3144,29.2605,29.3054,349084.0
2023-06-06 15:55:00,32.64,32.66,32.59,32.62,538171.0,29.3054,29.3234,29.2605,29.2874,538171.0
2023-06-07 09:30:00,32.74,32.75,32.42,32.71,446818.0,29.3952,29.4042,29.1079,29.3683,446818.0
2023-06-07 09:35:00,32.72,32.83,32.5,32.78,173212.0,29.3772,29.476,29.1797,29.4311,173212.0
2023-06-07 09:40:00,32.77,32.82,32.49,32.52,248884.0,29.4221,29.467,29.1707,29.1977,248884.0
2023-06-07 09:45:00,32.52,32.7,32.51,32.62,201492.0,29.1977,29.3593,29.1887,29.2874,201492.0
2023-06-07 09:50:00,32.62,32.71,32.51,32.68,209867.0,29.2874,29.3683,29.1887,29.3413,209867.0
2023-06-07 09:55:00,32.68,32.75,32.6,32.72,167044.0,29.3413,29.4042,29.2695,29.3772,167044.0
2023-06-07 10:00:00,32.73,32.79,32.67,32.74,124732.0,29.3862,29.4401,29.3323,29.3952,124732.0
2023-06-07 10:05:00,32.74,32.81,32.67,32.8,197381.0,29.3952,29.458,29.3323,29.4491,197381.0
2023-06-07 10:10:00,32.8,32.98,32.8,32.88,146445.0,29.4491,29.6107,29.4491,29.5209,146445.0
2023-06-07 10:15:00,32.88,32.88,32.69,32.71,208060.0,29.5209,29.5209,29.3503,29.3683,208060.0
2023-06-07 10:20:00,32.7,32.84,32.65,32.82,104774.0,29.3593,29.485,29.3144,29.467,104774.0
2023-06-07 10:25:00,32.82,32.99,32.77,32.98,185297.0,29.467,29.6196,29.4221,29.6107,185297.0
2023-06-07 10:30:00,32.97,33.05,32.91,32.91,160608.0,29.6017,29.6735,29.5478,29.5478,160608.0
2023-06-07 10:35:00,32.91,32.94,32.82,32.93,137164.0,29.5478,29.5748,29.467,29.5658,137164.0
2023-06-07 10:40:00,32.93,33.02,32.87,32.88,179541.0,29.5658,29.6466,29.5119,29.5209,179541.0
2023-06-07 10:45:00,32.87,33.0,32.81,32.93,104001.0,29.5119,29.6286,29.458,29.5658,104001.0
2023-06-07 10:50:00,32.93,32.93,32.8,32.92,88562.0,29.5658,29.5658,29.4491,29.5568,88562.0
2023-06-07 10:55:00,32.92,32.99,32.91,32.96,83395.0,29.5568,29.6196,29.5478,29.5927,83395.0
2023-06-07 11:00:00,32.96,32.98,32.92,32.97,123257.0,29.5927,29.6107,29.5568,29.6017,123257.0
2023-06-07 11:05:00,32.96,33.04,32.96,33.03,94634.0,29.5927,29.6645,29.5927,29.6556,94634.0
2023-06-07 11:10:00,33.03,33.07,33.02,33.04,89452.0,29.6556,29.6915,29.6466,29.6645,89452.0
2023-06-07 11:15:00,33.04,33.04,32.94,32.97,190083.0,29.6645,29.6645,29.5748,29.6017,190083.0
2023-06-07 11:20:00,32.96,33.0,32.9,33.0,177131.0,29.5927,29.6286,29.5388,29.6286,177131.0
2023-06-07 11:25:00,33.0,33.05,32.98,33.04,156173.0,29.6286,29.6735,29.6107,29.6645,156173.0
2023-06-07 11:30:00,33.04,33.12,33.02,33.07,111717.0,29.6645,29.7364,29.6466,29.6915,111717.0
2023-06-07 11:35:00,33.06,33.14,33.05,33.07,75799.0,29.6825,29.7543,29.6735,29.6915,75799.0
2023-06-07 11:40:00,33.06,33.07,32.98,32.98,76482.0,29.6825,29.6915,29.6107,29.6107,76482.0
2023-06-07 11:45:00,32.98,33.06,32.98,33.03,140806.0,29.6107,29.6825,29.6107,29.6556,140806.0
2023-06-07 11:50:00,33.04,33.04,32.96,32.97,62193.0,29.6645,29.6645,29.5927,29.6017,62193.0
2023-06-07 11:55:00,32.98,32.98,32.89,32.91,62191.0,29.6107,29.6107,29.5299,29.5478,62191.0
2023-06-07 12:00:00,32.9,32.96,32.88,32.92,177263.0,29.5388,29.5927,29.5209,29.5568,177263.0
2023-06-07 12:05:00,32.92,32.95,32.89,32.94,69281.0,29.5568,29.5837,29.5299,29.5748,69281.0
2023-06-07 12:10:00,32.93,33.0,32.9,32.99,84206.0,29.5658,29.6286,29.5388,29.6196,84206.0
2023-06-07 12:15:00,32.99,33.05,32.99,33.03,75176.0,29.6196,29.6735,29.6196,29.6556,75176.0
2023-06-07 12:20:00,33.03,33.05,32.98,33.01,71678.0,29.6556,29.6735,29.6107,29.6376,71678.0
2023-06-07 12:25:00,33.01,33.07,33.0,33.04,63200.0,29.6376,29.6915,29.6286,29.6645,63200.0
2023-06-07 12:30:00,33.05,33.08,33.03,33.05,72343.0,29.6735,29.7005,29.6556,29.6735,72343.0
2023-06-07 12:35:00,33.05,33.12,33.05,33.12,55031.0,29.6735,29.7364,29.6735,29.7364,55031.0
2023-06-07 12:40:00,33.11,33.18,33.11,33.16,68990.0,29.7274,29.7902,29.7274,29.7723,68990.0
2023-06-07 12:45:00,33.16,33.2,33.08,33.09,172832.0,29.7723,29.8082,29.7005,29.7094,172832.0
2023-06-07 12:50:00,33.09,33.14,33.05,33.06,85036.0,29.7094,29.7543,29.6735,29.6825,85036.0
2023-06-07 12:55:00,33.05,33.16,33.05,33.15,49878.0,29.6735,29.7723,29.6735,29.7633,49878.0
2023-06-07 13:00:00,33.15,33.16,33.09,33.09,57731.0,29.7633,29.7723,29.7094,29.7094,57731.0
2023-06-07 13:05:00,33.09,33.17,33.06,33.15,84439.0,29.7094,29.7813,29.6825,29.7633,84439.0
2023-06-07 13:10:00,33.15,33.16,33.09,33.12,101145.0,29.7633,29.7723,29.7094,29.7364,101145.0
2023-06-07 13:15:00,33.11,33.2,33.1,33.12,78431.0,29.7274,29.8082,29.7184,29.7364,78431.0
2023-06-07 13:20:00,33.12,33.16,33.1,33.16,50082.0,29.7364,29.7723,29.7184,29.7723,50082.0
2023-06-07 13:25:00,33.15,33.2,33.15,33.16,92390.0,29.7633,29.8082,29.7633,29.7723,92390.0
2023-06-07 13:30:00,33.15,33.17,33.02,33.03,102704.0,29.7633,29.7813,29.6466,29.6556,102704.0
2023-06-07 13:35:00,33.02,33.04,32.93,32.94,106043.0,29.6466,29.6645,29.5658,29.5748,106043.0
2023-06-07 13:40:00,32.94,33.0,32.93,32.98,71582.0,29.5748,29.6286,29.5658,29.6107,71582.0
2023-06-07 13:45:00,32.98,33.03,32.94,33.0,75210.0,29.6107,29.6556,29.5748,29.6286,75210.0
2023-06-07 13:50:00,32.99,33.05,32.97,33.03,77509.0,29.6196,29.6735,29.6017,29.6556,77509.0
2023-06-07 13:55:00,33.02,33.07,33.02,33.04,72331.0,29.6466,29.6915,29.6466,29.6645,72331.0
2023-06-07 14:00:00,33.05,33.07,33.02,33.05,90476.0,29.6735,29.6915,29.6466,29.6735,90476.0
2023-06-07 14:05:00,33.05,33.14,33.05,33.14,79295.0,29.6735,29.7543,29.6735,29.7543,79295.0
2023-06-07 14:10:00,33.14,33.14,33.05,33.09,101815.0,29.7543,29.7543,29.6735,29.7094,101815.0
2023-06-07 14:15:00,33.1,33.19,33.1,33.18,104040.0,29.7184,29.7992,29.7184,29.7902,104040.0
2023-06-07 14:20:00,33.18,33.27,33.17,33.26,110151.0,29.7902,29.871,29.7813,29.8621,110151.0
2023-06-07 14:25:00,33.26,33.29,33.23,33.27,82430.0,29.8621,29.889,29.8351,29.871,82430.0
2023-06-07 14:30:00,33.27,33.29,33.23,33.25,158333.0,29.871,29.889,29.8351,29.8531,158333.0
2023-06-07 14:35:00,33.26,33.27,33.16,33.2,207514.0,29.8621,29.871,29.7723,29.8082,207514.0
2023-06-07 14:40:00,33.19,33.21,33.15,33.16,192073.0,29.7992,29.8172,29.7633,29.7723,192073.0
2023-06-07 14:45:00,33.16,33.22,33.12,33.2,72188.0,29.7723,29.8262,29.7364,29.8082,72188.0
2023-06-07 14:50:00,33.19,33.25,33.18,33.22,229791.0,29.7992,29.8531,29.7902,29.8262,229791.0
2023-06-07 14:55:00,33.23,33.26,33.22,33.23,197060.0,29.8351,29.8621,29.8262,29.8351,197060.0
2023-06-07 15:00:00,33.23,33.31,33.22,33.23,131853.0,29.8351,29.907,29.8262,29.8351,131853.0
2023-06-07 15:05:00,33.23,33.31,33.22,33.23,172877.0,29.8351,29.907,29.8262,29.8351,172877.0
2023-06-07 15:10:00,33.23,33.26,33.19,33.22,215647.0,29.8351,29.8621,29.7992,29.8262,215647.0
2023-06-07 15:15:00,33.23,33.25,33.18,33.19,174665.0,29.8351,29.8531,29.7902,29.7992,174665.0
2023-06-07 15:20:00,33.19,33.26,33.18,33.23,240166.0,29.7992,29.8621,29.7902,29.8351,240166.0
2023-06-07 15:25:00,33.23,33.24,33.17,33.22,153580.0,29.8351,29.8441,29.7813,29.8262,153580.0
2023-06-07 15:30:00,33.22,33.24,33.18,33.2,196736.0,29.8262,29.8441,29.7902,29.8082,196736.0
2023-06-07 15:35:00,33.2,33.28,33.2,33.27,209871.0,29.8082,29.88,29.8082,29.871,209871.0
2023-06-07 15:40:00,33.28,33.31,33.25,33.29,177391.0,29.88,29.907,29.8531,29.889,177391.0
2023-06-07 15:45:00,33.29,33.34,33.28,33.34,266838.0,29.889,29.9339,29.88,29.9339,266838.0
2023-06-07 15:50:00,33.34,33.4,33.28,33.29,444189.0,29.9339,29.9878,29.88,29.889,444189.0
2023-06-07 15:55:00,33.29,33.3,33.24,33.27,648153.0,29.889,29.898,29.8441,29.871,648153.0
2023-06-08 09:30:00,33.1,33.27,32.93,32.98,269739.0,29.7184,29.871,29.5658,29.6107,269739.0
2023-06-08 09:35:00,32.99,33.07,32.72,32.77,193914.0,29.6196,29.6915,29.3772,29.4221,193914.0
2023-06-08 09:40:00,32.76,32.86,32.67,32.73,181358.0,29.4131,29.5029,29.3323,29.3862,181358.0
2023-06-08 09:45:00,32.73,32.77,32.62,32.77,207057.0,29.3862,29.4221,29.2874,29.4221,207057.0
2023-06-08 09:50:00,32.77,32.8,32.64,32.73,192597.0,29.4221,29.4491,29.3054,29.3862,192597.0
2023-06-08 09:55:00,32.73,32.81,32.69,32.72,168097.0,29.3862,29.458,29.3503,29.3772,168097.0
2023-06-08 10:00:00,32.72,32.76,32.57,32.59,313080.0,29.3772,29.4131,29.2426,29.2605,313080.0
2023-06-08 10:05:00,32.59,32.63,32.53,32.58,244940.0,29.2605,29.2964,29.2066,29.2515,244940.0
2023-06-08 10:10:00,32.59,32.62,32.52,32.58,282906.0,29.2605,29.2874,29.1977,29.2515,282906.0
2023-06-08 10:15:00,32.58,32.76,32.56,32.74,161627.0,29.2515,29.4131,29.2336,29.3952,161627.0
2023-06-08 10:20:00,32.73,32.77,32.66,32.7,96242.0,29.3862,29.4221,29.3234,29.3593,96242.0
2023-06-08 10:25:00,32.69,32.73,32.64,32.7,104117.0,29.3503,29.3862,29.3054,29.3593,104117.0
2023-06-08 10:30:00,32.7,32.72,32.51,32.52,227725.0,29.3593,29.3772,29.1887,29.1977,227725.0
2023-06-08 10:35:00,32.51,32.65,32.5,32.62,102868.0,29.1887,29.3144,29.1797,29.2874,102868.0
2023-06-08 10:40:00,32.62,32.69,32.58,32.67,96379.0,29.2874,29.3503,29.2515,29.3323,96379.0
2023-06-08 10:45:00,32.67,32.72,32.63,32.66,82034.0,29.3323,29.3772,29.2964,29.3234,82034.0
2023-06-08 10:50:00,32.66,32.69,32.61,32.63,69249.0,29.3234,29.3503,29.2785,29.2964,69249.0
2023-06-08 10:55:00,32.63,32.75,32.61,32.75,145313.0,29.2964,29.4042,29.2785,29.4042,145313.0
2023-06-08 11:00:00,32.75,32.77,32.61,32.61,139063.0,29.4042,29.4221,29.2785,29.2785,139063.0
2023-06-08 11:05:00,32.62,32.64,32.58,32.63,94572.0,29.2874,29.3054,29.2515,29.2964,94572.0
2023-06-08 11:10:00,32.62,32.67,32.61,32.64,66439.0,29.2874,29.3323,29.2785,29.3054,66439.0
2023-06-08 11:15:00,32.63,32.76,32.63,32.76,104138.0,29.2964,29.4131,29.2964,29.4131,104138.0
2023-06-08 11:20:00,32.76,32.84,32.74,32.84,76167.0,29.4131,29.485,29.3952,29.485,76167.0
2023-06-08 11:25:00,32.84,32.87,32.8,32.87,122705.0,29.485,29.5119,29.4491,29.5119,122705.0
2023-06-08 11:30:00,32.86,32.89,32.77,32.8,124119.0,29.5029,29.5299,29.4221,29.4491,124119.0
2023-06-08 11:35:00,32.8,32.88,32.77,32.83,135222.0,29.4491,29.5209,29.4221,29.476,135222.0
2023-06-08 11:40:00,32.83,32.85,32.75,32.75,88144.0,29.476,29.494,29.4042,29.4042,88144.0
2023-06-08 11:45:00,32.75,32.75,32.67,32.7,74264.0,29.4042,29.4042,29.3323,29.3593,74264.0
2023-06-08 11:50:00,32.69,32.7,32.59,32.59,89962.0,29.3503,29.3593,29.2605,29.2605,89962.0
2023-06-08 11:55:00,32.59,32.67,32.59,32.64,74758.0,29.2605,29.3323,29.2605,29.3054,74758.0
2023-06-08 12:00:00,32.64,32.65,32.59,32.63,148122.0,29.3054,29.3144,29.2605,29.2964,148122.0
2023-06-08 12:05:00,32.63,32.7,32.62,32.66,72063.0,29.2964,29.3593,29.2874,29.3234,72063.0
2023-06-08 12:10:00,32.66,32.68,32.63,32.66,52777.0,29.3234,29.3413,29.2964,29.3234,52777.0
2023-06-08 12:15:00,32.66,32.74,32.65,32.72,78294.0,29.3234,29.3952,29.3144,29.3772,78294.0
2023-06-08 12:20:00,32.73,32.76,32.67,32.7,93617.0,29.3862,29.4131,29.3323,29.3593,93617.0
2023-06-08 12:25:00,32.7,32.81,32.69,32.81,110434.0,29.3593,29.458,29.3503,29.458,110434.0
2023-06-08 12:30:00,32.8,32.82,32.77,32.78,146750.0,29.4491,29.467,29.4221,29.4311,146750.0
2023-06-08 12:35:00,32.79,32.8,32.68,32.72,100240.0,29.4401,29.4491,29.3413,29.3772,100240.0
2023-06-08 12:40:00,32.72,32.8,32.7,32.77,48899.0,29.3772,29.4491,29.3593,29.4221,48899.0
2023-06-08 12:45:00,32.77,32.84,32.77,32.77,199104.0,29.4221,29.485,29.4221,29.4221,199104.0
2023-06-08 12:50:00,32.77,32.84,32.75,32.83,107490.0,29.4221,29.485,29.4042,29.476,107490.0
2023-06-08 12:55:00,32.83,32.84,32.78,32.78,60648.0,29.476,29.485,29.4311,29.4311,60648.0
2023-06-08 13:00:00,32.79,32.83,32.77,32.79,82469.0,29.4401,29.476,29.4221,29.4401,82469.0
2023-06-08 13:05:00,32.79,32.83,32.76,32.82,82382.0,29.4401,29.476,29.4131,29.467,82382.0
2023-06-08 13:10:00,32.83,32.86,32.81,32.86,76706.0,29.476,29.5029,29.458,29.5029,76706.0
2023-06-08 13:15:00,32.85,32.99,32.85,32.98,130261.0,29.494,29.6196,29.494,29.6107,130261.0
2023-06-08 13:20:00,32.97,33.0,32.95,32.98,130947.0,29.6017,29.6286,29.5837,29.6107,130947.0
2023-06-08 13:25:00,32.99,33.04,32.97,33.02,97775.0,29.6196,29.6645,29.6017,29.6466,97775.0
2023-06-08 13:30:00,33.03,33.11,33.02,33.06,94732.0,29.6556,29.7274,29.6466,29.6825,94732.0
2023-06-08 13:35:00,33.05,33.06,32.96,32.97,77065.0,29.6735,29.6825,29.5927,29.6017,77065.0
2023-06-08 13:40:00,32.96,33.03,32.96,33.01,54536.0,29.5927,29.6556,29.5927,29.6376,54536.0
2023-06-08 13:45:00,33.02,33.02,32.93,32.95,51064.0,29.6466,29.6466,29.5658,29.5837,51064.0
2023-06-08 13:50:00,32.96,33.02,32.94,33.02,77230.0,29.5927,29.6466,29.5748,29.6466,77230.0
2023-06-08 13:55:00,33.02,33.04,32.99,33.03,81704.0,29.6466,29.6645,29.6196,29.6556,81704.0
2023-06-08 14:00:00,33.04,33.06,33.0,33.04,114918.0,29.6645,29.6825,29.6286,29.6645,114918.0
2023-06-08 14:05:00,33.04,33.06,33.0,33.02,60277.0,29.6645,29.6825,29.6286,29.6466,60277.0
2023-06-08 14:10:00,33.02,33.04,32.98,32.99,66574.0,29.6466,29.6645,29.6107,29.6196,66574.0
2023-06-08 14:15:00,32.98,33.05,32.98,33.04,66177.0,29.6107,29.6735,29.6107,29.6645,66177.0
2023-06-08 14:20:00,33.04,33.04,32.97,32.99,61745.0,29.6645,29.6645,29.6017,29.6196,61745.0
2023-06-08 14:25:00,33.0,33.01,32.97,32.99,109014.0,29.6286,29.6376,29.6017,29.6196,109014.0
2023-06-08 14:30:00,33.0,33.05,32.99,33.04,111404.0,29.6286,29.6735,29.6196,29.6645,111404.0
2023-06-08 14:35:00,33.04,33.05,33.01,33.02,86279.0,29.6645,29.6735,29.6376,29.6466,86279.0
2023-06-08 14:40:00,33.02,33.04,32.98,33.01,82576.0,29.6466,29.6645,29.6107,29.6376,82576.0
2023-06-08 14:45:00,33.01,33.02,32.99,33.01,117213.0,29.6376,29.6466,29.6196,29.6376,117213.0
2023-06-08 14:50:00,33.02,33.06,33.0,33.04,89167.0,29.6466,29.6825,29.6286,29.6645,89167.0
2023-06-08 14:55:00,33.03,33.05,33.0,33.04,113244.0,29.6556,29.6735,29.6286,29.6645,113244.0
2023-06-08 15:00:00,33.04,33.06,33.02,33.05,152683.0,29.6645,29.6825,29.6466,29.6735,152683.0
2023-06-08 15:05:00,33.05,33.09,33.02,33.05,159986.0,29.6735,29.7094,29.6466,29.6735,159986.0
2023-06-08 15:10:00,33.05,33.09,33.04,33.06,78121.0,29.6735,29.7094,29.6645,29.6825,78121.0
2023-06-08 15:15:00,33.06,33.07,32.97,32.99,85521.0,29.6825,29.6915,29.6017,29.6196,85521.0
2023-06-08 15:20:00,33.0,33.07,32.99,33.05,106985.0,29.6286,29.6915,29.6196,29.6735,106985.0
2023-06-08 15:25:00,33.05,33.07,33.02,33.05,120568.0,29.6735,29.6915,29.6466,29.6735,120568.0
2023-06-08 15:30:00,33.05,33.06,32.99,33.03,156724.0,29.6735,29.6825,29.6196,29.6556,156724.0
2023-06-08 15:35:00,33.03,33.11,33.02,33.08,131009.0,29.6556,29.7274,29.6466,29.7005,131009.0
2023-06-08 15:40:00,33.09,33.14,33.08,33.14,197751.0,29.7094,29.7543,29.7005,29.7543,197751.0
2023-06-08 15:45:00,33.14,33.18,33.12,33.17,188014.0,29.7543,29.7902,29.7364,29.7813,188014.0
2023-06-08 15:50:00,33.18,33.21,33.1,33.1,267869.0,29.7902,29.8172,29.7184,29.7184,267869.0
2023-06-08 15:55:00,33.1,33.12,33.06,33.06,341814.0,29.7184,29.7364,29.6825,29.6825,341814.0
2023-06-09 09:30:00,33.0,33.17,32.96,33.06,263123.0,29.6286,29.7813,29.5927,29.6825,263123.0
2023-06-09 09:35:00,33.07,33.26,32.99,33.25,136413.0,29.6915,29.8621,29.6196,29.8531,136413.0
2023-06-09 09:40:00,33.24,33.29,33.09,33.12,139996.0,29.8441,29.889,29.7094,29.7364,139996.0
2023-06-09 09:45:00,33.13,33.14,32.89,32.97,224839.0,29.7453,29.7543,29.5299,29.6017,224839.0
2023-06-09 09:50:00,32.98,33.11,32.98,33.0,118235.0,29.6107,29.7274,29.6107,29.6286,118235.0
2023-06-09 09:55:00,33.0,33.08,32.94,32.98,87564.0,29.6286,29.7005,29.5748,29.6107,87564.0
2023-06-09 10:00:00,32.99,33.16,32.99,33.14,184304.0,29.6196,29.7723,29.6196,29.7543,184304.0
2023-06-09 10:05:00,33.14,33.18,33.03,33.14,59714.0,29.7543,29.7902,29.6556,29.7543,59714.0
2023-06-09 10:10:00,33.14,33.16,33.05,33.08,94201.0,29.7543,29.7723,29.6735,29.7005,94201.0
2023-06-09 10:15:00,33.09,33.19,33.06,33.18,146587.0,29.7094,29.7992,29.6825,29.7902,146587.0
2023-06-09 10:20:00,33.18,33.22,33.08,33.1,192934.0,29.7902,29.8262,29.7005,29.7184,192934.0
2023-06-09 10:25:00,33.08,33.22,33.06,33.19,77173.0,29.7005,29.8262,29.6825,29.7992,77173.0
2023-06-09 10:30:00,33.19,33.27,33.17,33.26,94046.0,29.7992,29.871,29.7813,29.8621,94046.0
2023-06-09 10:35:00,33.27,33.32,33.24,33.26,122083.0,29.871,29.9159,29.8441,29.8621,122083.0
2023-06-09 10:40:00,33.26,33.31,33.24,33.3,84322.0,29.8621,29.907,29.8441,29.898,84322.0
2023-06-09 10:45:00,33.3,33.36,33.27,33.3,112443.0,29.898,29.9518,29.871,29.898,112443.0
2023-06-09 10:50:00,33.3,33.33,33.24,33.3,104351.0,29.898,29.9249,29.8441,29.898,104351.0
2023-06-09 10:55:00,33.3,33.33,33.24,33.28,123051.0,29.898,29.9249,29.8441,29.88,123051.0
2023-06-09 11:00:00,33.28,33.36,33.21,33.25,81323.0,29.88,29.9518,29.8172,29.8531,81323.0
2023-06-09 11:05:00,33.25,33.31,33.19,33.22,139559.0,29.8531,29.907,29.7992,29.8262,139559.0
2023-06-09 11:10:00,33.21,33.27,33.2,33.27,113335.0,29.8172,29.871,29.8082,29.871,113335.0
2023-06-09 11:15:00,33.26,33.28,33.19,33.26,107853.0,29.8621,29.88,29.7992,29.8621,107853.0
2023-06-09 11:20:00,33.25,33.29,33.21,33.22,259636.0,29.8531,29.889,29.8172,29.8262,259636.0
2023-06-09 11:25:00,33.21,33.23,33.13,33.16,141449.0,29.8172,29.8351,29.7453,29.7723,141449.0
2023-06-09 11:30:00,33.16,33.18,33.03,33.09,134085.0,29.7723,29.7902,29.6556,29.7094,134085.0
2023-06-09 11:35:00,33.1,33.16,33.05,33.05,247830.0,29.7184,29.7723,29.6735,29.6735,247830.0
2023-06-09 11:40:00,33.05,33.09,33.01,33.07,49558.0,29.6735,29.7094,29.6376,29.6915,49558.0
2023-06-09 11:45:00,33.06,33.07,33.01,33.06,110220.0,29.6825,29.6915,29.6376,29.6825,110220.0
2023-06-09 11:50:00,33.06,33.09,33.04,33.08,52144.0,29.6825,29.7094,29.6645,29.7005,52144.0
2023-06-09 11:55:00,33.07,33.1,33.03,33.09,57601.0,29.6915,29.7184,29.6556,29.7094,57601.0
2023-06-09 12:00:00,33.09,33.11,33.01,33.02,51936.0,29.7094,29.7274,29.6376,29.6466,51936.0
2023-06-09 12:05:00,33.02,33.04,32.94,32.95,174855.0,29.6466,29.6645,29.5748,29.5837,174855.0
2023-06-09 12:10:00,32.95,33.12,32.94,33.11,126433.0,29.5837,29.7364,29.5748,29.7274,126433.0
2023-06-09 12:15:00,33.11,33.11,33.02,33.06,136250.0,29.7274,29.7274,29.6466,29.6825,136250.0
2023-06-09 12:20:00,33.07,33.11,33.06,33.09,42655.0,29.6915,29.7274,29.6825,29.7094,42655.0
2023-06-09 12:25:00,33.09,33.14,33.08,33.13,44091.0,29.7094,29.7543,29.7005,29.7453,44091.0
2023-06-09 12:30:00,33.12,33.16,33.09,33.15,67202.0,29.7364,29.7723,29.7094,29.7633,67202.0
2023-06-09 12:35:00,33.15,33.16,33.08,33.11,93069.0,29.7633,29.7723,29.7005,29.7274,93069.0
2023-06-09 12:40:00,33.11,33.13,33.03,33.07,157555.0,29.7274,29.7453,29.6556,29.6915,157555.0
2023-06-09 12:45:00,33.07,33.08,33.02,33.07,66858.0,29.6915,29.7005,29.6466,29.6915,66858.0
2023-06-09 12:50:00,33.07,33.08,33.02,33.05,89476.0,29.6915,29.7005,29.6466,29.6735,89476.0
2023-06-09 12:55:00,33.06,33.15,33.04,33.15,75962.0,29.6825,29.7633,29.6645,29.7633,75962.0
2023-06-09 13:00:00,33.14,33.14,33.03,33.06,64303.0,29.7543,29.7543,29.6556,29.6825,64303.0
2023-06-09 13:05:00,33.06,33.08,33.02,33.08,65780.0,29.6825,29.7005,29.6466,29.7005,65780.0
2023-06-09 13:10:00,33.08,33.09,33.05,33.08,49404.0,29.7005,29.7094,29.6735,29.7005,49404.0
2023-06-09 13:15:00,33.08,33.1,33.06,33.09,58981.0,29.7005,29.7184,29.6825,29.7094,58981.0
2023-06-09 13:20:00,33.09,33.1,32.99,33.0,98647.0,29.7094,29.7184,29.6196,29.6286,98647.0
2023-06-09 13:25:00,33.0,33.01,32.96,33.01,61157.0,29.6286,29.6376,29.5927,29.6376,61157.0
2023-06-09 13:30:00,33.01,33.04,32.97,32.98,57446.0,29.6376,29.6645,29.6017,29.6107,57446.0
2023-06-09 13:35:00,32.98,32.99,32.93,32.94,44108.0,29.6107,29.6196,29.5658,29.5748,44108.0
2023-06-09 13:40:00,32.94,32.94,32.87,32.89,88600.0,29.5748,29.5748,29.5119,29.5299,88600.0
2023-06-09 13:45:00,32.88,32.94,32.87,32.88,98299.0,29.5209,29.5748,29.5119,29.5209,98299.0
2023-06-09 13:50:00,32.88,32.9,32.85,32.9,54029.0,29.5209,29.5388,29.494,29.5388,54029.0
2023-06-09 13:55:00,32.89,32.94,32.89,32.94,39914.0,29.5299,29.5748,29.5299,29.5748,39914.0
2023-06-09 14:00:00,32.94,32.95,32.87,32.88,23707.0,29.5748,29.5837,29.5119,29.5209,23707.0
2023-06-09 14:05:00,32.87,32.91,32.86,32.89,36022.0,29.5119,29.5478,29.5029,29.5299,36022.0
2023-06-09 14:10:00,32.89,32.93,32.89,32.89,76084.0,29.5299,29.5658,29.5299,29.5299,76084.0
2023-06-09 14:15:00,32.88,32.9,32.85,32.9,73947.0,29.5209,29.5388,29.494,29.5388,73947.0
2023-06-09 14:20:00,32.9,32.96,32.9,32.95,38059.0,29.5388,29.5927,29.5388,29.5837,38059.0
2023-06-09 14:25:00,32.95,32.96,32.88,32.89,48510.0,29.5837,29.5927,29.5209,29.5299,48510.0
2023-06-09 14:30:00,32.89,32.91,32.85,32.87,29440.0,29.5299,29.5478,29.494,29.5119,29440.0
2023-06-09 14:35:00,32.86,32.86,32.82,32.83,36580.0,29.5029,29.5029,29.467,29.476,36580.0
2023-06-09 14:40:00,32.82,32.86,32.82,32.84,42881.0,29.467,29.5029,29.467,29.485,42881.0
2023-06-09 14:45:00,32.84,32.87,32.83,32.84,41316.0,29.485,29.5119,29.476,29.485,41316.0
2023-06-09 14:50:00,32.84,32.86,32.82,32.82,43159.0,29.485,29.5029,29.467,29.467,43159.0
2023-06-09 14:55:00,32.82,32.87,32.82,32.86,63597.0,29.467,29.5119,29.467,29.5029,63597.0
2023-06-09 15:00:00,32.86,32.91,32.85,32.89,62848.0,29.5029,29.5478,29.494,29.5299,62848.0
2023-06-09 15:05:00,32.89,32.89,32.77,32.77,82764.0,29.5299,29.5299,29.4221,29.4221,82764.0
2023-06-09 15:10:00,32.78,32.78,32.69,32.75,133533.0,29.4311,29.4311,29.3503,29.4042,133533.0
2023-06-09 15:15:00,32.75,32.75,32.7,32.73,120377.0,29.4042,29.4042,29.3593,29.3862,120377.0
2023-06-09 15:20:00,32.73,32.77,32.72,32.76,86070.0,29.3862,29.4221,29.3772,29.4131,86070.0
2023-06-09 15:25:00,32.75,32.79,32.74,32.77,68167.0,29.4042,29.4401,29.3952,29.4221,68167.0
2023-06-09 15:30:00,32.77,32.83,32.76,32.82,98329.0,29.4221,29.476,29.4131,29.467,98329.0
2023-06-09 15:35:00,32.82,32.84,32.73,32.76,109655.0,29.467,29.485,29.3862,29.4131,109655.0
2023-06-09 15:40:00,32.76,32.78,32.74,32.77,120581.0,29.4131,29.4311,29.3952,29.4221,120581.0
2023-06-09 15:45:00,32.77,32.81,32.75,32.77,170467.0,29.4221,29.458,29.4042,29.4221,170467.0
2023-06-09 15:50:00,32.77,32.84,32.76,32.83,196379.0,29.4221,29.485,29.4131,29.476,196379.0
2023-06-09 15:55:00,32.84,32.88,32.83,32.87,532127.0,29.485,29.5209,29.476,29.5119,532127.0
2023-06-12 09:30:00,32.71,32.92,32.63,32.79,254431.0,29.3683,29.5568,29.2964,29.4401,254431.0
2023-06-12 09:35:00,32.81,32.81,32.7,32.78,195650.0,29.458,29.458,29.3593,29.4311,195650.0
2023-06-12 09:40:00,32.79,33.12,32.79,32.9,164611.0,29.4401,29.7364,29.4401,29.5388,164611.0
2023-06-12 09:45:00,32.9,33.03,32.79,33.03,116045.0,29.5388,29.6556,29.4401,29.6556,116045.0
2023-06-12 09:50:00,33.02,33.27,33.02,33.23,144257.0,29.6466,29.871,29.6466,29.8351,144257.0
2023-06-12 09:55:00,33.23,33.35,33.18,33.27,135787.0,29.8351,29.9429,29.7902,29.871,135787.0
2023-06-12 10:00:00,33.28,33.34,33.19,33.23,99410.0,29.88,29.9339,29.7992,29.8351,99410.0
2023-06-12 10:05:00,33.23,33.3,33.17,33.27,103874.0,29.8351,29.898,29.7813,29.871,103874.0
2023-06-12 10:10:00,33.27,33.32,33.23,33.26,106636.0,29.871,29.9159,29.8351,29.8621,106636.0
2023-06-12 10:15:00,33.26,33.28,33.12,33.17,79009.0,29.8621,29.88,29.7364,29.7813,79009.0
2023-06-12 10:20:00,33.16,33.17,32.76,32.76,316863.0,29.7723,29.7813,29.4131,29.4131,316863.0
2023-06-12 10:25:00,32.76,32.9,32.71,32.84,287301.0,29.4131,29.5388,29.3683,29.485,287301.0
2023-06-12 10:30:00,32.84,32.84,32.7,32.73,216225.0,29.485,29.485,29.3593,29.3862,216225.0
2023-06-12 10:35:00,32.73,32.74,32.51,32.51,352274.0,29.3862,29.3952,29.1887,29.1887,352274.0
2023-06-12 10:40:00,32.51,32.7,32.5,32.69,140399.0,29.1887,29.3593,29.1797,29.3503,140399.0
2023-06-12 10:45:00,32.68,32.79,32.51,32.53,94107.0,29.3413,29.4401,29.1887,29.2066,94107.0
2023-06-12 10:50:00,32.53,32.55,32.46,32.48,100313.0,29.2066,29.2246,29.1438,29.1618,100313.0
2023-06-12 10:55:00,32.49,32.68,32.49,32.65,97480.0,29.1707,29.3413,29.1707,29.3144,97480.0
2023-06-12 11:00:00,32.65,32.69,32.56,32.62,61078.0,29.3144,29.3503,29.2336,29.2874,61078.0
2023-06-12 11:05:00,32.62,32.66,32.56,32.56,72158.0,29.2874,29.3234,29.2336,29.2336,72158.0
2023-06-12 11:10:00,32.57,32.74,32.53,32.7,87571.0,29.2426,29.3952,29.2066,29.3593,87571.0
2023-06-12 11:15:00,32.71,32.71,32.49,32.5,110178.0,29.3683,29.3683,29.1707,29.1797,110178.0
2023-06-12 11:20:00,32.5,32.51,32.3,32.31,165899.0,29.1797,29.1887,29.0001,29.0091,165899.0
2023-06-12 11:25:00,32.3,32.33,32.19,32.2,182504.0,29.0001,29.0271,28.9014,28.9104,182504.0
2023-06-12 11:30:00,32.2,32.21,31.86,31.92,523922.0,28.9104,28.9193,28.6051,28.659,523922.0
2023-06-12 11:35:00,31.93,32.04,31.81,31.84,513446.0,28.6679,28.7667,28.5602,28.5871,513446.0
2023-06-12 11:40:00,31.84,31.86,31.53,31.54,482607.0,28.5871,28.6051,28.3088,28.3178,482607.0
2023-06-12 11:45:00,31.54,31.73,31.52,31.65,332339.0,28.3178,28.4884,28.2998,28.4165,332339.0
2023-06-12 11:50:00,31.66,31.85,31.65,31.71,251975.0,28.4255,28.5961,28.4165,28.4704,251975.0
2023-06-12 11:55:00,31.71,31.72,31.6,31.7,173076.0,28.4704,28.4794,28.3717,28.4614,173076.0
2023-06-12 12:00:00,31.69,31.88,31.68,31.83,214256.0,28.4525,28.623,28.4435,28.5782,214256.0
2023-06-12 12:05:00,31.83,31.88,31.74,31.87,122932.0,28.5782,28.623,28.4974,28.6141,122932.0
2023-06-12 12:10:00,31.87,31.96,31.84,31.93,90299.0,28.6141,28.6949,28.5871,28.6679,90299.0
2023-06-12 12:15:00,31.94,32.01,31.91,31.92,169755.0,28.6769,28.7398,28.65,28.659,169755.0
2023-06-12 12:20:00,31.92,32.01,31.9,32.0,154719.0,28.659,28.7398,28.641,28.7308,154719.0
2023-06-12 12:25:00,32.0,32.08,31.97,31.98,159566.0,28.7308,28.8026,28.7039,28.7128,159566.0
2023-06-12 12:30:00,31.98,32.05,31.92,32.05,83167.0,28.7128,28.7757,28.659,28.7757,83167.0
2023-06-12 12:35:00,32.04,32.14,32.04,32.11,95607.0,28.7667,28.8565,28.7667,28.8296,95607.0
2023-06-12 12:40:00,32.11,32.11,31.97,31.99,70878.0,28.8296,28.8296,28.7039,28.7218,70878.0
2023-06-12 12:45:00,32.0,32.07,31.97,32.04,45447.0,28.7308,28.7936,28.7039,28.7667,45447.0
2023-06-12 12:50:00,32.04,32.06,31.97,32.01,54275.0,28.7667,28.7847,28.7039,28.7398,54275.0
2023-06-12 12:55:00,32.01,32.06,32.0,32.05,54771.0,28.7398,28.7847,28.7308,28.7757,54771.0
2023-06-12 13:00:00,32.04,32.05,32.0,32.0,63354.0,28.7667,28.7757,28.7308,28.7308,63354.0
2023-06-12 13:05:00,32.01,32.08,31.98,32.05,76925.0,28.7398,28.8026,28.7128,28.7757,76925.0
2023-06-12 13:10:00,32.05,32.07,32.0,32.02,95528.0,28.7757,28.7936,28.7308,28.7487,95528.0
2023-06-12 13:15:00,32.01,32.03,31.96,31.99,49989.0,28.7398,28.7577,28.6949,28.7218,49989.0
2023-06-12 13:20:00,32.0,32.06,31.95,32.05,97259.0,28.7308,28.7847,28.6859,28.7757,97259.0
2023-06-12 13:25:00,32.05,32.08,32.01,32.03,56100.0,28.7757,28.8026,28.7398,28.7577,56100.0
2023-06-12 13:30:00,32.03,32.04,31.95,31.96,34501.0,28.7577,28.7667,28.6859,28.6949,34501.0
2023-06-12 13:35:00,31.96,32.0,31.9,31.98,225706.0,28.6949,28.7308,28.641,28.7128,225706.0
2023-06-12 13:40:00,31.98,32.0,31.95,31.96,30522.0,28.7128,28.7308,28.6859,28.6949,30522.0
2023-06-12 13:45:00,31.96,32.07,31.96,32.05,79716.0,28.6949,28.7936,28.6949,28.7757,79716.0
2023-06-12 13:50:00,32.05,32.06,32.0,32.04,43733.0,28.7757,28.7847,28.7308,28.7667,43733.0
2023-06-12 13:55:00,32.04,32.06,32.03,32.05,29397.0,28.7667,28.7847,28.7577,28.7757,29397.0
2023-06-12 14:00:00,32.05,32.07,32.0,32.02,44506.0,28.7757,28.7936,28.7308,28.7487,44506.0
2023-06-12 14:05:00,32.02,32.09,31.98,32.08,66840.0,28.7487,28.8116,28.7128,28.8026,66840.0
2023-06-12 14:10:00,32.08,32.13,32.07,32.11,59906.0,28.8026,28.8475,28.7936,28.8296,59906.0
2023-06-12 14:15:00,32.12,32.16,32.11,32.13,88522.0,28.8385,28.8744,28.8296,28.8475,88522.0
2023-06-12 14:20:00,32.13,32.16,32.06,32.13,64396.0,28.8475,28.8744,28.7847,28.8475,64396.0
2023-06-12 14:25:00,32.13,32.21,32.12,32.16,120714.0,28.8475,28.9193,28.8385,28.8744,120714.0
2023-06-12 14:30:00,32.16,32.26,32.15,32.25,96259.0,28.8744,28.9642,28.8655,28.9552,96259.0
2023-06-12 14:35:00,32.25,32.3,31.83,31.88,419146.0,28.9552,29.0001,28.5782,28.623,419146.0
2023-06-12 14:40:00,31.87,31.95,31.83,31.94,130520.0,28.6141,28.6859,28.5782,28.6769,130520.0
2023-06-12 14:45:00,31.93,31.99,31.91,31.96,326996.0,28.6679,28.7218,28.65,28.6949,326996.0
2023-06-12 14:50:00,31.96,31.97,31.89,31.95,85365.0,28.6949,28.7039,28.632,28.6859,85365.0
2023-06-12 14:55:00,31.96,31.98,31.92,31.96,106877.0,28.6949,28.7128,28.659,28.6949,106877.0
2023-06-12 15:00:00,31.97,31.98,31.88,31.91,81933.0,28.7039,28.7128,28.623,28.65,81933.0
2023-06-12 15:05:00,31.91,31.98,31.91,31.98,119668.0,28.65,28.7128,28.65,28.7128,119668.0
2023-06-12 15:10:00,31.98,32.01,31.94,31.98,133121.0,28.7128,28.7398,28.6769,28.7128,133121.0
2023-06-12 15:15:00,31.99,32.05,31.98,32.0,115650.0,28.7218,28.7757,28.7128,28.7308,115650.0
2023-06-12 15:20:00,32.0,32.01,31.92,32.0,163795.0,28.7308,28.7398,28.659,28.7308,163795.0
2023-06-12 15:25:00,32.0,32.05,31.97,32.02,64913.0,28.7308,28.7757,28.7039,28.7487,64913.0
2023-06-12 15:30:00,32.01,32.08,32.01,32.08,130017.0,28.7398,28.8026,28.7398,28.8026,130017.0
2023-06-12 15:35:00,32.08,32.08,31.98,32.02,97954.0,28.8026,28.8026,28.7128,28.7487,97954.0
2023-06-12 15:40:00,32.02,32.07,32.0,32.03,166621.0,28.7487,28.7936,28.7308,28.7577,166621.0
2023-06-12 15:45:00,32.02,32.05,32.01,32.04,183727.0,28.7487,28.7757,28.7398,28.7667,183727.0
2023-06-12 15:50:00,32.04,32.09,32.03,32.08,290827.0,28.7667,28.8116,28.7577,28.8026,290827.0
2023-06-12 15:55:00,32.08,32.17,32.07,32.16,837164.0,28.8026,28.8834,28.7936,28.8744,837164.0
2023-06-13 09:30:00,32.08,32.18,31.75,32.01,558513.0,28.8026,28.8924,28.5063,28.7398,558513.0
2023-06-13 09:35:00,32.03,32.33,31.95,32.29,235462.0,28.7577,29.0271,28.6859,28.9912,235462.0
2023-06-13 09:40:00,32.29,32.44,32.23,32.35,316448.0,28.9912,29.1258,28.9373,29.045,316448.0
2023-06-13 09:45:00,32.36,32.67,32.35,32.64,391114.0,29.054,29.3323,29.045,29.3054,391114.0
2023-06-13 09:50:00,32.65,32.77,32.56,32.69,196659.0,29.3144,29.4221,29.2336,29.3503,196659.0
2023-06-13 09:55:00,32.69,32.74,32.56,32.66,213233.0,29.3503,29.3952,29.2336,29.3234,213233.0
2023-06-13 10:00:00,32.66,32.72,32.56,32.72,167730.0,29.3234,29.3772,29.2336,29.3772,167730.0
2023-06-13 10:05:00,32.72,32.84,32.7,32.83,147641.0,29.3772,29.485,29.3593,29.476,147641.0
2023-06-13 10:10:00,32.83,32.9,32.67,32.8,210530.0,29.476,29.5388,29.3323,29.4491,210530.0
2023-06-13 10:15:00,32.82,33.2,32.15,32.83,1629058.0,29.467,29.8082,28.8655,29.476,1629058.0
2023-06-13 10:20:00,32.83,33.31,32.65,32.83,1087845.0,29.476,29.907,29.3144,29.476,1087845.0
2023-06-13 10:25:00,32.84,33.21,32.82,33.2,230249.0,29.485,29.8172,29.467,29.8082,230249.0
2023-06-13 10:30:00,33.21,33.23,32.77,32.97,277073.0,29.8172,29.8351,29.4221,29.6017,277073.0
2023-06-13 10:35:00,32.97,32.98,32.79,32.8,147610.0,29.6017,29.6107,29.4401,29.4491,147610.0
2023-06-13 10:40:00,32.8,32.82,32.71,32.73,199353.0,29.4491,29.467,29.3683,29.3862,199353.0
2023-06-13 10:45:00,32.73,32.84,32.72,32.77,233763.0,29.3862,29.485,29.3772,29.4221,233763.0
2023-06-13 10:50:00,32.77,32.83,32.73,32.77,183647.0,29.4221,29.476,29.3862,29.4221,183647.0
2023-06-13 10:55:00,32.76,32.9,32.73,32.85,247616.0,29.4131,29.5388,29.3862,29.494,247616.0
2023-06-13 11:00:00,32.85,32.97,32.84,32.91,173662.0,29.494,29.6017,29.485,29.5478,173662.0
2023-06-13 11:05:00,32.91,32.93,32.77,32.84,282092.0,29.5478,29.5658,29.4221,29.485,282092.0
2023-06-13 11:10:00,32.84,32.87,32.79,32.82,221787.0,29.485,29.5119,29.4401,29.467,221787.0
2023-06-13 11:15:00,32.81,32.84,32.7,32.75,268230.0,29.458,29.485,29.3593,29.4042,268230.0
2023-06-13 11:20:00,32.75,32.87,32.71,32.8,286512.0,29.4042,29.5119,29.3683,29.4491,286512.0
2023-06-13 11:25:00,32.8,32.88,32.76,32.88,189442.0,29.4491,29.5209,29.4131,29.5209,189442.0
2023-06-13 11:30:00,32.88,32.9,32.79,32.85,204618.0,29.5209,29.5388,29.4401,29.494,204618.0
2023-06-13 11:35:00,32.86,32.89,32.64,32.65,164689.0,29.5029,29.5299,29.3054,29.3144,164689.0
2023-06-13 11:40:00,32.65,32.7,32.63,32.68,112168.0,29.3144,29.3593,29.2964,29.3413,112168.0
2023-06-13 11:45:00,32.68,32.69,32.64,32.67,105001.0,29.3413,29.3503,29.3054,29.3323,105001.0
2023-06-13 11:50:00,32.66,32.73,32.64,32.71,103820.0,29.3234,29.3862,29.3054,29.3683,103820.0
2023-06-13 11:55:00,32.71,32.73,32.66,32.69,173546.0,29.3683,29.3862,29.3234,29.3503,173546.0
2023-06-13 12:00:00,32.69,32.7,32.66,32.69,147825.0,29.3503,29.3593,29.3234,29.3503,147825.0
2023-06-13 12:05:00,32.69,32.86,32.69,32.84,124709.0,29.3503,29.5029,29.3503,29.485,124709.0
2023-06-13 12:10:00,32.84,32.85,32.79,32.8,113973.0,29.485,29.494,29.4401,29.4491,113973.0
2023-06-13 12:15:00,32.81,32.87,32.8,32.84,98601.0,29.458,29.5119,29.4491,29.485,98601.0
2023-06-13 12:20:00,32.84,32.91,32.83,32.85,151190.0,29.485,29.5478,29.476,29.494,151190.0
2023-06-13 12:25:00,32.85,32.85,32.79,32.8,226540.0,29.494,29.494,29.4401,29.4491,226540.0
2023-06-13 12:30:00,32.8,32.81,32.74,32.79,84031.0,29.4491,29.458,29.3952,29.4401,84031.0
2023-06-13 12:35:00,32.79,32.79,32.71,32.71,77518.0,29.4401,29.4401,29.3683,29.3683,77518.0
2023-06-13 12:40:00,32.72,32.72,32.64,32.64,136740.0,29.3772,29.3772,29.3054,29.3054,136740.0
2023-06-13 12:45:00,32.64,32.71,32.62,32.68,145025.0,29.3054,29.3683,29.2874,29.3413,145025.0
2023-06-13 12:50:00,32.68,32.74,32.66,32.7,100857.0,29.3413,29.3952,29.3234,29.3593,100857.0
2023-06-13 12:55:00,32.69,32.73,32.65,32.65,93539.0,29.3503,29.3862,29.3144,29.3144,93539.0
2023-06-13 13:00:00,32.65,32.69,32.63,32.65,158855.0,29.3144,29.3503,29.2964,29.3144,158855.0
2023-06-13 13:05:00,32.65,32.73,32.64,32.65,123492.0,29.3144,29.3862,29.3054,29.3144,123492.0
2023-06-13 13:10:00,32.66,32.75,32.64,32.74,110957.0,29.3234,29.4042,29.3054,29.3952,110957.0
2023-06-13 13:15:00,32.73,32.75,32.69,32.73,101851.0,29.3862,29.4042,29.3503,29.3862,101851.0
2023-06-13 13:20:00,32.73,32.74,32.66,32.69,107755.0,29.3862,29.3952,29.3234,29.3503,107755.0
2023-06-13 13:25:00,32.69,32.7,32.66,32.7,98591.0,29.3503,29.3593,29.3234,29.3593,98591.0
2023-06-13 13:30:00,32.7,32.7,32.6,32.64,239864.0,29.3593,29.3593,29.2695,29.3054,239864.0
2023-06-13 13:35:00,32.64,32.66,32.57,32.61,174429.0,29.3054,29.3234,29.2426,29.2785,174429.0
2023-06-13 13:40:00,32.62,32.67,32.61,32.67,60415.0,29.2874,29.3323,29.2785,29.3323,60415.0
2023-06-13 13:45:00,32.66,32.69,32.64,32.69,132650.0,29.3234,29.3503,29.3054,29.3503,132650.0
2023-06-13 13:50:00,32.69,32.69,32.64,32.65,110235.0,29.3503,29.3503,29.3054,29.3144,110235.0
2023-06-13 13:55:00,32.66,32.68,32.62,32.68,128819.0,29.3234,29.3413,29.2874,29.3413,128819.0
2023-06-13 14:00:00,32.67,32.67,32.63,32.66,105990.0,29.3323,29.3323,29.2964,29.3234,105990.0
2023-06-13 14:05:00,32.66,32.69,32.62,32.62,90248.0,29.3234,29.3503,29.2874,29.2874,90248.0
2023-06-13 14:10:00,32.62,32.64,32.59,32.61,77714.0,29.2874,29.3054,29.2605,29.2785,77714.0
2023-06-13 14:15:00,32.61,32.61,32.57,32.6,77082.0,29.2785,29.2785,29.2426,29.2695,77082.0
2023-06-13 14:20:00,32.6,32.63,32.57,32.59,117858.0,29.2695,29.2964,29.2426,29.2605,117858.0
2023-06-13 14:25:00,32.59,32.61,32.54,32.55,115936.0,29.2605,29.2785,29.2156,29.2246,115936.0
2023-06-13 14:30:00,32.54,32.54,32.47,32.48,118627.0,29.2156,29.2156,29.1528,29.1618,118627.0
2023-06-13 14:35:00,32.48,32.49,32.39,32.48,187734.0,29.1618,29.1707,29.0809,29.1618,187734.0
2023-06-13 14:40:00,32.48,32.49,32.4,32.43,102160.0,29.1618,29.1707,29.0899,29.1169,102160.0
2023-06-13 14:45:00,32.44,32.49,32.41,32.44,81209.0,29.1258,29.1707,29.0989,29.1258,81209.0
2023-06-13 14:50:00,32.44,32.47,32.43,32.45,112815.0,29.1258,29.1528,29.1169,29.1348,112815.0
2023-06-13 14:55:00,32.45,32.48,32.44,32.45,82274.0,29.1348,29.1618,29.1258,29.1348,82274.0
2023-06-13 15:00:00,32.46,32.48,32.43,32.45,144785.0,29.1438,29.1618,29.1169,29.1348,144785.0
2023-06-13 15:05:00,32.45,32.49,32.45,32.48,110907.0,29.1348,29.1707,29.1348,29.1618,110907.0
2023-06-13 15:10:00,32.48,32.59,32.47,32.58,140682.0,29.1618,29.2605,29.1528,29.2515,140682.0
2023-06-13 15:15:00,32.58,32.62,32.54,32.57,152391.0,29.2515,29.2874,29.2156,29.2426,152391.0
2023-06-13 15:20:00,32.57,32.65,32.56,32.61,116687.0,29.2426,29.3144,29.2336,29.2785,116687.0
2023-06-13 15:25:00,32.61,32.67,32.6,32.64,131322.0,29.2785,29.3323,29.2695,29.3054,131322.0
2023-06-13 15:30:00,32.64,32.78,32.63,32.68,359330.0,29.3054,29.4311,29.2964,29.3413,359330.0
2023-06-13 15:35:00,32.68,32.69,32.6,32.64,172433.0,29.3413,29.3503,29.2695,29.3054,172433.0
2023-06-13 15:40:00,32.65,32.66,32.58,32.59,167123.0,29.3144,29.3234,29.2515,29.2605,167123.0
2023-06-13 15:45:00,32.59,32.62,32.57,32.59,139267.0,29.2605,29.2874,29.2426,29.2605,139267.0
2023-06-13 15:50:00,32.59,32.69,32.57,32.69,343037.0,29.2605,29.3503,29.2426,29.3503,343037.0
2023-06-13 15:55:00,32.69,32.7,32.64,32.7,775393.0,29.3503,29.3593,29.3054,29.3593,775393.0
2023-06-14 09:30:00,33.0,33.3,32.92,33.26,458927.0,29.6286,29.898,29.5568,29.8621,458927.0
2023-06-14 09:35:00,33.25,33.44,33.19,33.33,256685.0,29.8531,30.0237,29.7992,29.9249,256685.0
2023-06-14 09:40:00,33.34,33.35,33.19,33.24,317260.0,29.9339,29.9429,29.7992,29.8441,317260.0
2023-06-14 09:45:00,33.25,33.34,33.13,33.14,193103.0,29.8531,29.9339,29.7453,29.7543,193103.0
2023-06-14 09:50:00,33.14,33.32,33.1,33.19,171951.0,29.7543,29.9159,29.7184,29.7992,171951.0
2023-06-14 09:55:00,33.18,33.34,33.17,33.29,113179.0,29.7902,29.9339,29.7813,29.889,113179.0
2023-06-14 10:00:00,33.28,33.34,33.23,33.25,208630.0,29.88,29.9339,29.8351,29.8531,208630.0
2023-06-14 10:05:00,33.25,33.27,33.17,33.27,109318.0,29.8531,29.871,29.7813,29.871,109318.0
2023-06-14 10:10:00,33.27,33.28,33.14,33.15,93733.0,29.871,29.88,29.7543,29.7633,93733.0
2023-06-14 10:15:00,33.15,33.16,33.04,33.05,134522.0,29.7633,29.7723,29.6645,29.6735,134522.0
2023-06-14 10:20:00,33.05,33.12,32.9,33.12,173319.0,29.6735,29.7364,29.5388,29.7364,173319.0
2023-06-14 10:25:00,33.11,33.12,32.96,32.97,85757.0,29.7274,29.7364,29.5927,29.6017,85757.0
2023-06-14 10:30:00,32.97,33.06,32.95,33.02,95553.0,29.6017,29.6825,29.5837,29.6466,95553.0
2023-06-14 10:35:00,33.02,33.11,32.97,33.05,154050.0,29.6466,29.7274,29.6017,29.6735,154050.0
2023-06-14 10:40:00,33.06,33.09,32.89,32.91,110563.0,29.6825,29.7094,29.5299,29.5478,110563.0
2023-06-14 10:45:00,32.9,33.01,32.89,32.96,97601.0,29.5388,29.6376,29.5299,29.5927,97601.0
2023-06-14 10:50:00,32.95,32.99,32.86,32.87,89063.0,29.5837,29.6196,29.5029,29.5119,89063.0
2023-06-14 10:55:00,32.87,33.02,32.86,33.01,93725.0,29.5119,29.6466,29.5029,29.6376,93725.0
2023-06-14 11:00:00,33.01,33.11,32.99,33.02,88269.0,29.6376,29.7274,29.6196,29.6466,88269.0
2023-06-14 11:05:00,33.02,33.02,32.87,32.88,91449.0,29.6466,29.6466,29.5119,29.5209,91449.0
2023-06-14 11:10:00,32.88,32.96,32.87,32.93,86893.0,29.5209,29.5927,29.5119,29.5658,86893.0
2023-06-14 11:15:00,32.93,32.97,32.89,32.91,120584.0,29.5658,29.6017,29.5299,29.5478,120584.0
2023-06-14 11:20:00,32.91,32.97,32.9,32.93,91163.0,29.5478,29.6017,29.5388,29.5658,91163.0
2023-06-14 11:25:00,32.93,32.97,32.91,32.93,84887.0,29.5658,29.6017,29.5478,29.5658,84887.0
2023-06-14 11:30:00,32.93,32.97,32.91,32.95,97378.0,29.5658,29.6017,29.5478,29.5837,97378.0
2023-06-14 11:35:00,32.94,32.98,32.93,32.96,61192.0,29.5748,29.6107,29.5658,29.5927,61192.0
2023-06-14 11:40:00,32.96,33.02,32.91,33.01,77438.0,29.5927,29.6466,29.5478,29.6376,77438.0
2023-06-14 11:45:00,33.01,33.08,33.0,33.07,73795.0,29.6376,29.7005,29.6286,29.6915,73795.0
2023-06-14 11:50:00,33.07,33.07,33.0,33.01,66264.0,29.6915,29.6915,29.6286,29.6376,66264.0
2023-06-14 11:55:00,33.0,33.01,32.92,32.98,88272.0,29.6286,29.6376,29.5568,29.6107,88272.0
2023-06-14 12:00:00,32.97,32.98,32.91,32.91,57030.0,29.6017,29.6107,29.5478,29.5478,57030.0
2023-06-14 12:05:00,32.91,32.92,32.88,32.9,59957.0,29.5478,29.5568,29.5209,29.5388,59957.0
2023-06-14 12:10:00,32.89,32.95,32.88,32.92,41012.0,29.5299,29.5837,29.5209,29.5568,41012.0
2023-06-14 12:15:00,32.91,32.93,32.86,32.9,99614.0,29.5478,29.5658,29.5029,29.5388,99614.0
2023-06-14 12:20:00,32.9,32.92,32.84,32.86,66943.0,29.5388,29.5568,29.485,29.5029,66943.0
2023-06-14 12:25:00,32.86,32.87,32.81,32.84,81684.0,29.5029,29.5119,29.458,29.485,81684.0
2023-06-14 12:30:00,32.84,32.87,32.82,32.82,61599.0,29.485,29.5119,29.467,29.467,61599.0
2023-06-14 12:35:00,32.82,32.84,32.78,32.83,71852.0,29.467,29.485,29.4311,29.476,71852.0
2023-06-14 12:40:00,32.83,32.83,32.78,32.8,62516.0,29.476,29.476,29.4311,29.4491,62516.0
2023-06-14 12:45:00,32.8,32.84,32.79,32.81,53276.0,29.4491,29.485,29.4401,29.458,53276.0
2023-06-14 12:50:00,32.82,32.83,32.78,32.79,52613.0,29.467,29.476,29.4311,29.4401,52613.0
2023-06-14 12:55:00,32.79,32.84,32.76,32.81,97769.0,29.4401,29.485,29.4131,29.458,97769.0
2023-06-14 13:00:00,32.8,32.81,32.77,32.77,43191.0,29.4491,29.458,29.4221,29.4221,43191.0
2023-06-14 13:05:00,32.77,32.84,32.76,32.84,50974.0,29.4221,29.485,29.4131,29.485,50974.0
2023-06-14 13:10:00,32.84,32.84,32.76,32.77,47767.0,29.485,29.485,29.4131,29.4221,47767.0
2023-06-14 13:15:00,32.76,32.8,32.75,32.77,57878.0,29.4131,29.4491,29.4042,29.4221,57878.0
2023-06-14 13:20:00,32.77,32.78,32.73,32.78,53082.0,29.4221,29.4311,29.3862,29.4311,53082.0
2023-06-14 13:25:00,32.77,32.8,32.75,32.78,83451.0,29.4221,29.4491,29.4042,29.4311,83451.0
2023-06-14 13:30:00,32.78,32.84,32.76,32.8,87017.0,29.4311,29.485,29.4131,29.4491,87017.0
2023-06-14 13:35:00,32.8,32.82,32.78,32.81,56332.0,29.4491,29.467,29.4311,29.458,56332.0
2023-06-14 13:40:00,32.81,32.88,32.81,32.85,75322.0,29.458,29.5209,29.458,29.494,75322.0
2023-06-14 13:45:00,32.86,32.91,32.86,32.91,100249.0,29.5029,29.5478,29.5029,29.5478,100249.0
2023-06-14 13:50:00,32.9,32.92,32.87,32.88,146193.0,29.5388,29.5568,29.5119,29.5209,146193.0
2023-06-14 13:55:00,32.88,32.93,32.87,32.89,108237.0,29.5209,29.5658,29.5119,29.5299,108237.0
2023-06-14 14:00:00,32.88,32.89,32.59,32.59,184494.0,29.5209,29.5299,29.2605,29.2605,184494.0
2023-06-14 14:05:00,32.57,32.59,32.4,32.55,229118.0,29.2426,29.2605,29.0899,29.2246,229118.0
2023-06-14 14:10:00,32.56,32.59,32.1,32.15,547972.0,29.2336,29.2605,28.8206,28.8655,547972.0
2023-06-14 14:15:00,32.14,32.33,32.07,32.29,262529.0,28.8565,29.0271,28.7936,28.9912,262529.0
2023-06-14 14:20:00,32.28,32.33,32.13,32.14,218366.0,28.9822,29.0271,28.8475,28.8565,218366.0
2023-06-14 14:25:00,32.13,32.19,31.89,31.96,583309.0,28.8475,28.9014,28.632,28.6949,583309.0
2023-06-14 14:30:00,31.97,32.16,31.93,32.02,257971.0,28.7039,28.8744,28.6679,28.7487,257971.0
2023-06-14 14:35:00,32.02,32.22,31.99,32.2,206661.0,28.7487,28.9283,28.7218,28.9104,206661.0
2023-06-14 14:40:00,32.2,32.33,32.16,32.3,271916.0,28.9104,29.0271,28.8744,29.0001,271916.0
2023-06-14 14:45:00,32.3,32.33,32.07,32.15,266830.0,29.0001,29.0271,28.7936,28.8655,266830.0
2023-06-14 14:50:00,32.16,32.18,32.06,32.1,344866.0,28.8744,28.8924,28.7847,28.8206,344866.0
2023-06-14 14:55:00,32.1,32.22,32.08,32.16,385786.0,28.8206,28.9283,28.8026,28.8744,385786.0
2023-06-14 15:00:00,32.18,32.3,32.17,32.28,134590.0,28.8924,29.0001,28.8834,28.9822,134590.0
2023-06-14 15:05:00,32.27,32.34,32.26,32.27,315860.0,28.9732,29.0361,28.9642,28.9732,315860.0
2023-06-14 15:10:00,32.28,32.29,32.15,32.2,319759.0,28.9822,28.9912,28.8655,28.9104,319759.0
2023-06-14 15:15:00,32.21,32.22,32.1,32.13,430088.0,28.9193,28.9283,28.8206,28.8475,430088.0
2023-06-14 15:20:00,32.13,32.31,32.11,32.24,230724.0,28.8475,29.0091,28.8296,28.9463,230724.0
2023-06-14 15:25:00,32.25,32.31,32.19,32.2,359884.0,28.9552,29.0091,28.9014,28.9104,359884.0
2023-06-14 15:30:00,32.21,32.25,32.13,32.23,244725.0,28.9193,28.9552,28.8475,28.9373,244725.0
2023-06-14 15:35:00,32.23,32.3,32.23,32.3,197055.0,28.9373,29.0001,28.9373,29.0001,197055.0
2023-06-14 15:40:00,32.3,32.31,32.23,32.24,198412.0,29.0001,29.0091,28.9373,28.9463,198412.0
2023-06-14 15:45:00,32.23,32.27,32.16,32.18,393193.0,28.9373,28.9732,28.8744,28.8924,393193.0
2023-06-14 15:50:00,32.19,32.19,32.03,32.08,781618.0,28.9014,28.9014,28.7577,28.8026,781618.0
2023-06-14 15:55:00,32.08,32.11,32.05,32.11,816023.0,28.8026,28.8296,28.7757,28.8296,816023.0
2023-06-15 09:30:00,32.2,32.46,31.94,32.26,437527.0,28.9104,29.1438,28.6769,28.9642,437527.0
2023-06-15 09:35:00,32.26,32.56,32.21,32.43,434083.0,28.9642,29.2336,28.9193,29.1169,434083.0
2023-06-15 09:40:00,32.41,32.49,32.21,32.33,390884.0,29.0989,29.1707,28.9193,29.0271,390884.0
2023-06-15 09:45:00,32.34,32.6,32.32,32.59,489634.0,29.0361,29.2695,29.0181,29.2605,489634.0
2023-06-15 09:50:00,32.6,32.86,32.57,32.76,416223.0,29.2695,29.5029,29.2426,29.4131,416223.0
2023-06-15 09:55:00,32.76,32.92,32.69,32.87,104574.0,29.4131,29.5568,29.3503,29.5119,104574.0
2023-06-15 10:00:00,32.86,33.01,32.84,32.98,165948.0,29.5029,29.6376,29.485,29.6107,165948.0
2023-06-15 10:05:00,32.98,33.1,32.85,32.91,246070.0,29.6107,29.7184,29.494,29.5478,246070.0
2023-06-15 10:10:00,32.91,32.91,32.75,32.8,129707.0,29.5478,29.5478,29.4042,29.4491,129707.0
2023-06-15 10:15:00,32.8,32.82,32.71,32.8,136078.0,29.4491,29.467,29.3683,29.4491,136078.0
2023-06-15 10:20:00,32.8,32.81,32.71,32.76,98980.0,29.4491,29.458,29.3683,29.4131,98980.0
2023-06-15 10:25:00,32.76,32.83,32.69,32.7,94965.0,29.4131,29.476,29.3503,29.3593,94965.0
2023-06-15 10:30:00,32.71,32.74,32.63,32.7,140427.0,29.3683,29.3952,29.2964,29.3593,140427.0
2023-06-15 10:35:00,32.7,32.74,32.63,32.65,166745.0,29.3593,29.3952,29.2964,29.3144,166745.0
2023-06-15 10:40:00,32.64,32.76,32.6,32.76,175957.0,29.3054,29.4131,29.2695,29.4131,175957.0
2023-06-15 10:45:00,32.75,32.93,32.75,32.84,265391.0,29.4042,29.5658,29.4042,29.485,265391.0
2023-06-15 10:50:00,32.84,32.91,32.8,32.82,225190.0,29.485,29.5478,29.4491,29.467,225190.0
2023-06-15 10:55:00,32.82,32.93,32.82,32.91,167091.0,29.467,29.5658,29.467,29.5478,167091.0
2023-06-15 11:00:00,32.91,32.96,32.75,32.84,152317.0,29.5478,29.5927,29.4042,29.485,152317.0
2023-06-15 11:05:00,32.84,32.89,32.78,32.89,166473.0,29.485,29.5299,29.4311,29.5299,166473.0
2023-06-15 11:10:00,32.88,32.93,32.83,32.83,87380.0,29.5209,29.5658,29.476,29.476,87380.0
2023-06-15 11:15:00,32.83,32.91,32.83,32.9,85835.0,29.476,29.5478,29.476,29.5388,85835.0
2023-06-15 11:20:00,32.9,32.95,32.89,32.9,64611.0,29.5388,29.5837,29.5299,29.5388,64611.0
2023-06-15 11:25:00,32.91,32.98,32.88,32.95,79689.0,29.5478,29.6107,29.5209,29.5837,79689.0
2023-06-15 11:30:00,32.95,33.04,32.89,32.91,153194.0,29.5837,29.6645,29.5299,29.5478,153194.0
2023-06-15 11:35:00,32.91,33.01,32.9,33.01,95835.0,29.5478,29.6376,29.5388,29.6376,95835.0
2023-06-15 11:40:00,33.01,33.02,32.94,32.95,93297.0,29.6376,29.6466,29.5748,29.5837,93297.0
2023-06-15 11:45:00,32.95,32.97,32.81,32.82,79231.0,29.5837,29.6017,29.458,29.467,79231.0
2023-06-15 11:50:00,32.81,32.89,32.79,32.85,86913.0,29.458,29.5299,29.4401,29.494,86913.0
2023-06-15 11:55:00,32.86,32.87,32.82,32.83,72714.0,29.5029,29.5119,29.467,29.476,72714.0
2023-06-15 12:00:00,32.82,32.86,32.82,32.86,68795.0,29.467,29.5029,29.467,29.5029,68795.0
2023-06-15 12:05:00,32.86,32.89,32.83,32.87,67988.0,29.5029,29.5299,29.476,29.5119,67988.0
2023-06-15 12:10:00,32.87,32.88,32.83,32.85,71941.0,29.5119,29.5209,29.476,29.494,71941.0
2023-06-15 12:15:00,32.84,32.9,32.83,32.87,43805.0,29.485,29.5388,29.476,29.5119,43805.0
2023-06-15 12:20:00,32.87,32.9,32.86,32.89,63158.0,29.5119,29.5388,29.5029,29.5299,63158.0
2023-06-15 12:25:00,32.88,32.89,32.83,32.85,43432.0,29.5209,29.5299,29.476,29.494,43432.0
2023-06-15 12:30:00,32.86,32.86,32.81,32.82,86890.0,29.5029,29.5029,29.458,29.467,86890.0
2023-06-15 12:35:00,32.82,32.82,32.76,32.79,216021.0,29.467,29.467,29.4131,29.4401,216021.0
2023-06-15 12:40:00,32.79,32.81,32.78,32.78,196881.0,29.4401,29.458,29.4311,29.4311,196881.0
2023-06-15 12:45:00,32.78,32.78,32.72,32.75,99740.0,29.4311,29.4311,29.3772,29.4042,99740.0
2023-06-15 12:50:00,32.75,32.77,32.73,32.75,71363.0,29.4042,29.4221,29.3862,29.4042,71363.0
2023-06-15 12:55:00,32.76,32.83,32.74,32.82,88198.0,29.4131,29.476,29.3952,29.467,88198.0
2023-06-15 13:00:00,32.82,32.85,32.81,32.83,54708.0,29.467,29.494,29.458,29.476,54708.0
2023-06-15 13:05:00,32.83,32.84,32.74,32.77,67217.0,29.476,29.485,29.3952,29.4221,67217.0
2023-06-15 13:10:00,32.77,32.81,32.75,32.8,81720.0,29.4221,29.458,29.4042,29.4491,81720.0
2023-06-15 13:15:00,32.8,32.81,32.74,32.77,51255.0,29.4491,29.458,29.3952,29.4221,51255.0
2023-06-15 13:20:00,32.78,32.82,32.78,32.79,47423.0,29.4311,29.467,29.4311,29.4401,47423.0
2023-06-15 13:25:00,32.78,32.87,32.77,32.87,83351.0,29.4311,29.5119,29.4221,29.5119,83351.0
2023-06-15 13:30:00,32.87,32.87,32.83,32.86,53956.0,29.5119,29.5119,29.476,29.5029,53956.0
2023-06-15 13:35:00,32.86,32.89,32.84,32.89,68343.0,29.5029,29.5299,29.485,29.5299,68343.0
2023-06-15 13:40:00,32.89,32.92,32.87,32.91,76604.0,29.5299,29.5568,29.5119,29.5478,76604.0
2023-06-15 13:45:00,32.91,32.97,32.91,32.97,78580.0,29.5478,29.6017,29.5478,29.6017,78580.0
2023-06-15 13:50:00,32.97,33.0,32.95,32.96,71360.0,29.6017,29.6286,29.5837,29.5927,71360.0
2023-06-15 13:55:00,32.97,33.05,32.95,33.04,210867.0,29.6017,29.6735,29.5837,29.6645,210867.0
2023-06-15 14:00:00,33.05,33.09,33.03,33.03,149659.0,29.6735,29.7094,29.6556,29.6556,149659.0
2023-06-15 14:05:00,33.03,33.17,33.02,33.16,184335.0,29.6556,29.7813,29.6466,29.7723,184335.0
2023-06-15 14:10:00,33.15,33.21,33.13,33.17,191480.0,29.7633,29.8172,29.7453,29.7813,191480.0
2023-06-15 14:15:00,33.17,33.18,33.14,33.18,123683.0,29.7813,29.7902,29.7543,29.7902,123683.0
2023-06-15 14:20:00,33.18,33.2,33.13,33.19,197368.0,29.7902,29.8082,29.7453,29.7992,197368.0
2023-06-15 14:25:00,33.19,33.2,33.11,33.19,299440.0,29.7992,29.8082,29.7274,29.7992,299440.0
2023-06-15 14:30:00,33.19,33.19,33.14,33.16,90241.0,29.7992,29.7992,29.7543,29.7723,90241.0
2023-06-15 14:35:00,33.16,33.19,33.15,33.16,84158.0,29.7723,29.7992,29.7633,29.7723,84158.0
2023-06-15 14:40:00,33.16,33.22,33.14,33.22,129660.0,29.7723,29.8262,29.7543,29.8262,129660.0
2023-06-15 14:45:00,33.22,33.25,33.18,33.23,161518.0,29.8262,29.8531,29.7902,29.8351,161518.0
2023-06-15 14:50:00,33.23,33.32,33.23,33.32,124479.0,29.8351,29.9159,29.8351,29.9159,124479.0
2023-06-15 14:55:00,33.31,33.33,33.25,33.33,117707.0,29.907,29.9249,29.8531,29.9249,117707.0
2023-06-15 15:00:00,33.33,33.35,33.28,33.33,102536.0,29.9249,29.9429,29.88,29.9249,102536.0
2023-06-15 15:05:00,33.33,33.39,33.32,33.37,110541.0,29.9249,29.9788,29.9159,29.9608,110541.0
2023-06-15 15:10:00,33.37,33.4,33.33,33.4,107425.0,29.9608,29.9878,29.9249,29.9878,107425.0
2023-06-15 15:15:00,33.4,33.42,33.36,33.39,149134.0,29.9878,30.0057,29.9518,29.9788,149134.0
2023-06-15 15:20:00,33.4,33.4,33.33,33.34,124358.0,29.9878,29.9878,29.9249,29.9339,124358.0
2023-06-15 15:25:00,33.34,33.35,33.29,33.34,131345.0,29.9339,29.9429,29.889,29.9339,131345.0
2023-06-15 15:30:00,33.34,33.36,33.29,33.32,135827.0,29.9339,29.9518,29.889,29.9159,135827.0
2023-06-15 15:35:00,33.31,33.33,33.23,33.25,168928.0,29.907,29.9249,29.8351,29.8531,168928.0
2023-06-15 15:40:00,33.25,33.31,33.24,33.29,147067.0,29.8531,29.907,29.8441,29.889,147067.0
2023-06-15 15:45:00,33.29,33.35,33.28,33.35,206831.0,29.889,29.9429,29.88,29.9429,206831.0
2023-06-15 15:50:00,33.35,33.37,33.29,33.3,315974.0,29.9429,29.9608,29.889,29.898,315974.0
2023-06-15 15:55:00,33.3,33.31,33.24,33.28,740487.0,29.898,29.907,29.8441,29.88,740487.0
2023-06-16 09:30:00,33.49,33.55,33.27,33.55,1487439.0,30.0686,30.1224,29.871,30.1224,1487439.0
2023-06-16 09:35:00,33.53,33.58,33.24,33.43,184534.0,30.1045,30.1494,29.8441,30.0147,184534.0
2023-06-16 09:40:00,33.45,33.57,33.22,33.22,277005.0,30.0327,30.1404,29.8262,29.8262,277005.0
2023-06-16 09:45:00,33.23,33.23,33.0,33.2,213586.0,29.8351,29.8351,29.6286,29.8082,213586.0
2023-06-16 09:50:00,33.22,33.28,33.07,33.18,194624.0,29.8262,29.88,29.6915,29.7902,194624.0
2023-06-16 09:55:00,33.18,33.22,33.02,33.12,230819.0,29.7902,29.8262,29.6466,29.7364,230819.0
2023-06-16 10:00:00,33.13,33.25,33.11,33.22,160310.0,29.7453,29.8531,29.7274,29.8262,160310.0
2023-06-16 10:05:00,33.23,33.27,33.2,33.26,208420.0,29.8351,29.871,29.8082,29.8621,208420.0
2023-06-16 10:10:00,33.27,33.34,33.18,33.19,98118.0,29.871,29.9339,29.7902,29.7992,98118.0
2023-06-16 10:15:00,33.18,33.24,33.16,33.2,77210.0,29.7902,29.8441,29.7723,29.8082,77210.0
2023-06-16 10:20:00,33.2,33.32,33.19,33.23,117053.0,29.8082,29.9159,29.7992,29.8351,117053.0
2023-06-16 10:25:00,33.23,33.27,33.15,33.23,306910.0,29.8351,29.871,29.7633,29.8351,306910.0
2023-06-16 10:30:00,33.23,33.28,33.18,33.26,294655.0,29.8351,29.88,29.7902,29.8621,294655.0
2023-06-16 10:35:00,33.25,33.27,33.19,33.2,111393.0,29.8531,29.871,29.7992,29.8082,111393.0
2023-06-16 10:40:00,33.19,33.2,33.08,33.12,296340.0,29.7992,29.8082,29.7005,29.7364,296340.0
2023-06-16 10:45:00,33.12,33.15,33.08,33.11,118531.0,29.7364,29.7633,29.7005,29.7274,118531.0
2023-06-16 10:50:00,33.1,33.22,33.09,33.21,180578.0,29.7184,29.8262,29.7094,29.8172,180578.0
2023-06-16 10:55:00,33.2,33.23,33.15,33.21,155804.0,29.8082,29.8351,29.7633,29.8172,155804.0
2023-06-16 11:00:00,33.2,33.21,33.12,33.15,239286.0,29.8082,29.8172,29.7364,29.7633,239286.0
2023-06-16 11:05:00,33.16,33.23,33.1,33.2,275554.0,29.7723,29.8351,29.7184,29.8082,275554.0
2023-06-16 11:10:00,33.21,33.25,33.15,33.23,134764.0,29.8172,29.8531,29.7633,29.8351,134764.0
2023-06-16 11:15:00,33.23,33.26,33.18,33.24,90188.0,29.8351,29.8621,29.7902,29.8441,90188.0
2023-06-16 11:20:00,33.24,33.27,33.21,33.25,129878.0,29.8441,29.871,29.8172,29.8531,129878.0
2023-06-16 11:25:00,33.25,33.32,33.2,33.27,240538.0,29.8531,29.9159,29.8082,29.871,240538.0
2023-06-16 11:30:00,33.27,33.36,33.25,33.35,173760.0,29.871,29.9518,29.8531,29.9429,173760.0
2023-06-16 11:35:00,33.36,33.36,33.24,33.26,135376.0,29.9518,29.9518,29.8441,29.8621,135376.0
2023-06-16 11:40:00,33.26,33.4,33.26,33.36,157728.0,29.8621,29.9878,29.8621,29.9518,157728.0
2023-06-16 11:45:00,33.36,33.42,33.36,33.42,109846.0,29.9518,30.0057,29.9518,30.0057,109846.0
2023-06-16 11:50:00,33.41,33.44,33.38,33.39,123241.0,29.9967,30.0237,29.9698,29.9788,123241.0
2023-06-16 11:55:00,33.39,33.44,33.33,33.43,168596.0,29.9788,30.0237,29.9249,30.0147,168596.0
2023-06-16 12:00:00,33.43,33.45,33.36,33.36,71537.0,30.0147,30.0327,29.9518,29.9518,71537.0
2023-06-16 12:05:00,33.37,33.39,33.32,33.32,81691.0,29.9608,29.9788,29.9159,29.9159,81691.0
2023-06-16 12:10:00,33.33,33.35,33.28,33.32,74087.0,29.9249,29.9429,29.88,29.9159,74087.0
2023-06-16 12:15:00,33.32,33.39,33.31,33.35,67878.0,29.9159,29.9788,29.907,29.9429,67878.0
2023-06-16 12:20:00,33.35,33.39,33.33,33.38,83901.0,29.9429,29.9788,29.9249,29.9698,83901.0
2023-06-16 12:25:00,33.37,33.39,33.33,33.34,51490.0,29.9608,29.9788,29.9249,29.9339,51490.0
2023-06-16 12:30:00,33.34,33.35,33.29,33.3,75803.0,29.9339,29.9429,29.889,29.898,75803.0
2023-06-16 12:35:00,33.29,33.38,33.29,33.34,64082.0,29.889,29.9698,29.889,29.9339,64082.0
2023-06-16 12:40:00,33.34,33.4,33.32,33.39,105370.0,29.9339,29.9878,29.9159,29.9788,105370.0
2023-06-16 12:45:00,33.39,33.48,33.38,33.47,149464.0,29.9788,30.0596,29.9698,30.0506,149464.0
2023-06-16 12:50:00,33.48,33.53,33.46,33.52,110062.0,30.0596,30.1045,30.0416,30.0955,110062.0
2023-06-16 12:55:00,33.52,33.55,33.48,33.52,103872.0,30.0955,30.1224,30.0596,30.0955,103872.0
2023-06-16 13:00:00,33.52,33.53,33.49,33.52,74633.0,30.0955,30.1045,30.0686,30.0955,74633.0
2023-06-16 13:05:00,33.51,33.52,33.44,33.48,150375.0,30.0865,30.0955,30.0237,30.0596,150375.0
2023-06-16 13:10:00,33.48,33.49,33.44,33.47,92358.0,30.0596,30.0686,30.0237,30.0506,92358.0
2023-06-16 13:15:00,33.47,33.5,33.44,33.49,71238.0,30.0506,30.0775,30.0237,30.0686,71238.0
2023-06-16 13:20:00,33.48,33.51,33.45,33.47,91981.0,30.0596,30.0865,30.0327,30.0506,91981.0
2023-06-16 13:25:00,33.47,33.48,33.45,33.48,68703.0,30.0506,30.0596,30.0327,30.0596,68703.0
2023-06-16 13:30:00,33.48,33.49,33.42,33.44,127847.0,30.0596,30.0686,30.0057,30.0237,127847.0
2023-06-16 13:35:00,33.44,33.47,33.41,33.42,101431.0,30.0237,30.0506,29.9967,30.0057,101431.0
2023-06-16 13:40:00,33.42,33.43,33.35,33.36,58821.0,30.0057,30.0147,29.9429,29.9518,58821.0
2023-06-16 13:45:00,33.36,33.41,33.33,33.34,101462.0,29.9518,29.9967,29.9249,29.9339,101462.0
2023-06-16 13:50:00,33.35,33.36,33.3,33.32,89650.0,29.9429,29.9518,29.898,29.9159,89650.0
2023-06-16 13:55:00,33.32,33.35,33.3,33.32,68138.0,29.9159,29.9429,29.898,29.9159,68138.0
2023-06-16 14:00:00,33.32,33.32,33.24,33.25,60062.0,29.9159,29.9159,29.8441,29.8531,60062.0
2023-06-16 14:05:00,33.25,33.34,33.24,33.34,116634.0,29.8531,29.9339,29.8441,29.9339,116634.0
2023-06-16 14:10:00,33.34,33.37,33.28,33.29,66506.0,29.9339,29.9608,29.88,29.889,66506.0
2023-06-16 14:15:00,33.28,33.39,33.27,33.38,91552.0,29.88,29.9788,29.871,29.9698,91552.0
2023-06-16 14:20:00,33.38,33.39,33.32,33.34,106903.0,29.9698,29.9788,29.9159,29.9339,106903.0
2023-06-16 14:25:00,33.34,33.43,33.33,33.4,148706.0,29.9339,30.0147,29.9249,29.9878,148706.0
2023-06-16 14:30:00,33.4,33.41,33.36,33.4,108839.0,29.9878,29.9967,29.9518,29.9878,108839.0
2023-06-16 14:35:00,33.4,33.49,33.39,33.44,193464.0,29.9878,30.0686,29.9788,30.0237,193464.0
2023-06-16 14:40:00,33.44,33.45,33.39,33.42,143441.0,30.0237,30.0327,29.9788,30.0057,143441.0
2023-06-16 14:45:00,33.42,33.49,33.42,33.46,131595.0,30.0057,30.0686,30.0057,30.0416,131595.0
2023-06-16 14:50:00,33.45,33.48,33.44,33.47,83189.0,30.0327,30.0596,30.0237,30.0506,83189.0
2023-06-16 14:55:00,33.47,33.52,33.46,33.48,163896.0,30.0506,30.0955,30.0416,30.0596,163896.0
2023-06-16 15:00:00,33.49,33.54,33.45,33.52,151408.0,30.0686,30.1135,30.0327,30.0955,151408.0
2023-06-16 15:05:00,33.52,33.52,33.45,33.48,96094.0,30.0955,30.0955,30.0327,30.0596,96094.0
2023-06-16 15:10:00,33.47,33.51,33.46,33.48,114121.0,30.0506,30.0865,30.0416,30.0596,114121.0
2023-06-16 15:15:00,33.48,33.49,33.42,33.45,114714.0,30.0596,30.0686,30.0057,30.0327,114714.0
2023-06-16 15:20:00,33.45,33.49,33.42,33.46,125803.0,30.0327,30.0686,30.0057,30.0416,125803.0
2023-06-16 15:25:00,33.45,33.52,33.44,33.52,191467.0,30.0327,30.0955,30.0237,30.0955,191467.0
2023-06-16 15:30:00,33.51,33.56,33.47,33.49,302896.0,30.0865,30.1314,30.0506,30.0686,302896.0
2023-06-16 15:35:00,33.48,33.52,33.48,33.49,154421.0,30.0596,30.0955,30.0596,30.0686,154421.0
2023-06-16 15:40:00,33.48,33.49,33.42,33.46,191894.0,30.0596,30.0686,30.0057,30.0416,191894.0
2023-06-16 15:45:00,33.46,33.52,33.44,33.48,384843.0,30.0416,30.0955,30.0237,30.0596,384843.0
2023-06-16 15:50:00,33.48,33.55,33.47,33.52,520011.0,30.0596,30.1224,30.0506,30.0955,520011.0
2023-06-16 15:55:00,33.52,33.61,33.43,33.47,1178299.0,30.0955,30.1763,30.0147,30.0506,1178299.0
2023-06-20 09:30:00,33.04,33.33,32.8,32.89,454483.0,29.6645,29.9249,29.4491,29.5299,454483.0
2023-06-20 09:35:00,32.89,33.0,32.83,32.94,146202.0,29.5299,29.6286,29.476,29.5748,146202.0
2023-06-20 09:40:00,32.92,32.99,32.67,32.82,394945.0,29.5568,29.6196,29.3323,29.467,394945.0
2023-06-20 09:45:00,32.82,32.83,32.66,32.73,174382.0,29.467,29.476,29.3234,29.3862,174382.0
2023-06-20 09:50:00,32.73,33.08,32.7,32.89,270005.0,29.3862,29.7005,29.3593,29.5299,270005.0
2023-06-20 09:55:00,32.89,32.98,32.83,32.96,99471.0,29.5299,29.6107,29.476,29.5927,99471.0
2023-06-20 10:00:00,32.96,32.97,32.86,32.88,165995.0,29.5927,29.6017,29.5029,29.5209,165995.0
2023-06-20 10:05:00,32.88,33.11,32.87,33.06,190082.0,29.5209,29.7274,29.5119,29.6825,190082.0
2023-06-20 10:10:00,33.06,33.12,33.0,33.04,123095.0,29.6825,29.7364,29.6286,29.6645,123095.0
2023-06-20 10:15:00,33.04,33.12,32.88,32.91,169849.0,29.6645,29.7364,29.5209,29.5478,169849.0
2023-06-20 10:20:00,32.91,32.98,32.9,32.98,142916.0,29.5478,29.6107,29.5388,29.6107,142916.0
2023-06-20 10:25:00,32.98,32.98,32.84,32.87,127850.0,29.6107,29.6107,29.485,29.5119,127850.0
2023-06-20 10:30:00,32.87,32.92,32.82,32.91,129898.0,29.5119,29.5568,29.467,29.5478,129898.0
2023-06-20 10:35:00,32.91,33.0,32.88,32.91,120562.0,29.5478,29.6286,29.5209,29.5478,120562.0
2023-06-20 10:40:00,32.91,32.98,32.9,32.91,81922.0,29.5478,29.6107,29.5388,29.5478,81922.0
2023-06-20 10:45:00,32.92,32.94,32.89,32.91,106806.0,29.5568,29.5748,29.5299,29.5478,106806.0
2023-06-20 10:50:00,32.9,33.06,32.9,33.06,160115.0,29.5388,29.6825,29.5388,29.6825,160115.0
2023-06-20 10:55:00,33.06,33.23,33.06,33.18,293658.0,29.6825,29.8351,29.6825,29.7902,293658.0
2023-06-20 11:00:00,33.18,33.24,33.16,33.19,205383.0,29.7902,29.8441,29.7723,29.7992,205383.0
2023-06-20 11:05:00,33.2,33.26,33.14,33.23,135763.0,29.8082,29.8621,29.7543,29.8351,135763.0
2023-06-20 11:10:00,33.23,33.24,33.16,33.23,135058.0,29.8351,29.8441,29.7723,29.8351,135058.0
2023-06-20 11:15:00,33.23,33.27,33.17,33.2,151876.0,29.8351,29.871,29.7813,29.8082,151876.0
2023-06-20 11:20:00,33.2,33.21,33.13,33.15,103063.0,29.8082,29.8172,29.7453,29.7633,103063.0
2023-06-20 11:25:00,33.15,33.18,33.12,33.12,84409.0,29.7633,29.7902,29.7364,29.7364,84409.0
2023-06-20 11:30:00,33.12,33.24,33.1,33.24,99105.0,29.7364,29.8441,29.7184,29.8441,99105.0
2023-06-20 11:35:00,33.24,33.33,33.24,33.33,104080.0,29.8441,29.9249,29.8441,29.9249,104080.0
2023-06-20 11:40:00,33.33,33.35,33.24,33.26,113069.0,29.9249,29.9429,29.8441,29.8621,113069.0
2023-06-20 11:45:00,33.25,33.38,33.25,33.34,94958.0,29.8531,29.9698,29.8531,29.9339,94958.0
2023-06-20 11:50:00,33.34,33.35,33.26,33.34,109780.0,29.9339,29.9429,29.8621,29.9339,109780.0
2023-06-20 11:55:00,33.35,33.38,33.31,33.32,84413.0,29.9429,29.9698,29.907,29.9159,84413.0
2023-06-20 12:00:00,33.32,33.33,33.25,33.27,56497.0,29.9159,29.9249,29.8531,29.871,56497.0
2023-06-20 12:05:00,33.27,33.28,33.18,33.19,90132.0,29.871,29.88,29.7902,29.7992,90132.0
2023-06-20 12:10:00,33.19,33.3,33.19,33.27,94494.0,29.7992,29.898,29.7992,29.871,94494.0
2023-06-20 12:15:00,33.27,33.29,33.25,33.25,70904.0,29.871,29.889,29.8531,29.8531,70904.0
2023-06-20 12:20:00,33.25,33.31,33.22,33.3,72352.0,29.8531,29.907,29.8262,29.898,72352.0
2023-06-20 12:25:00,33.3,33.33,33.29,33.31,69977.0,29.898,29.9249,29.889,29.907,69977.0
2023-06-20 12:30:00,33.33,33.34,33.3,33.32,54315.0,29.9249,29.9339,29.898,29.9159,54315.0
2023-06-20 12:35:00,33.34,33.4,33.32,33.36,63259.0,29.9339,29.9878,29.9159,29.9518,63259.0
2023-06-20 12:40:00,33.36,33.42,33.36,33.38,93700.0,29.9518,30.0057,29.9518,29.9698,93700.0
2023-06-20 12:45:00,33.39,33.51,33.38,33.5,160124.0,29.9788,30.0865,29.9698,30.0775,160124.0
2023-06-20 12:50:00,33.48,33.52,33.47,33.51,121369.0,30.0596,30.0955,30.0506,30.0865,121369.0
2023-06-20 12:55:00,33.51,33.56,33.47,33.56,130919.0,30.0865,30.1314,30.0506,30.1314,130919.0
2023-06-20 13:00:00,33.55,33.6,33.49,33.49,239809.0,30.1224,30.1673,30.0686,30.0686,239809.0
2023-06-20 13:05:00,33.5,33.5,33.43,33.45,128095.0,30.0775,30.0775,30.0147,30.0327,128095.0
2023-06-20 13:10:00,33.45,33.48,33.44,33.46,71262.0,30.0327,30.0596,30.0237,30.0416,71262.0
2023-06-20 13:15:00,33.47,33.48,33.44,33.45,62101.0,30.0506,30.0596,30.0237,30.0327,62101.0
2023-06-20 13:20:00,33.45,33.51,33.44,33.51,76022.0,30.0327,30.0865,30.0237,30.0865,76022.0
2023-06-20 13:25:00,33.51,33.51,33.44,33.46,55088.0,30.0865,30.0865,30.0237,30.0416,55088.0
2023-06-20 13:30:00,33.47,33.49,33.45,33.47,55745.0,30.0506,30.0686,30.0327,30.0506,55745.0
2023-06-20 13:35:00,33.47,33.49,33.44,33.45,50478.0,30.0506,30.0686,30.0237,30.0327,50478.0
2023-06-20 13:40:00,33.45,33.52,33.45,33.51,65519.0,30.0327,30.0955,30.0327,30.0865,65519.0
2023-06-20 13:45:00,33.51,33.56,33.5,33.54,99519.0,30.0865,30.1314,30.0775,30.1135,99519.0
2023-06-20 13:50:00,33.54,33.56,33.53,33.53,79461.0,30.1135,30.1314,30.1045,30.1045,79461.0
2023-06-20 13:55:00,33.53,33.55,33.49,33.55,89013.0,30.1045,30.1224,30.0686,30.1224,89013.0
2023-06-20 14:00:00,33.54,33.56,33.51,33.51,103957.0,30.1135,30.1314,30.0865,30.0865,103957.0
2023-06-20 14:05:00,33.51,33.52,33.45,33.48,81469.0,30.0865,30.0955,30.0327,30.0596,81469.0
2023-06-20 14:10:00,33.48,33.52,33.48,33.49,88984.0,30.0596,30.0955,30.0596,30.0686,88984.0
2023-06-20 14:15:00,33.49,33.53,33.48,33.51,85758.0,30.0686,30.1045,30.0596,30.0865,85758.0
2023-06-20 14:20:00,33.52,33.57,33.47,33.55,209296.0,30.0955,30.1404,30.0506,30.1224,209296.0
2023-06-20 14:25:00,33.55,33.61,33.54,33.59,118849.0,30.1224,30.1763,30.1135,30.1584,118849.0
2023-06-20 14:30:00,33.58,33.58,33.5,33.51,69081.0,30.1494,30.1494,30.0775,30.0865,69081.0
2023-06-20 14:35:00,33.52,33.52,33.43,33.48,82927.0,30.0955,30.0955,30.0147,30.0596,82927.0
2023-06-20 14:40:00,33.48,33.5,33.45,33.48,61767.0,30.0596,30.0775,30.0327,30.0596,61767.0
2023-06-20 14:45:00,33.48,33.49,33.43,33.44,156827.0,30.0596,30.0686,30.0147,30.0237,156827.0
2023-06-20 14:50:00,33.45,33.56,33.44,33.55,143127.0,30.0327,30.1314,30.0237,30.1224,143127.0
2023-06-20 14:55:00,33.55,33.58,33.53,33.57,114776.0,30.1224,30.1494,30.1045,30.1404,114776.0
2023-06-20 15:00:00,33.57,33.6,33.55,33.58,153791.0,30.1404,30.1673,30.1224,30.1494,153791.0
2023-06-20 15:05:00,33.58,33.63,33.57,33.63,209107.0,30.1494,30.1943,30.1404,30.1943,209107.0
2023-06-20 15:10:00,33.62,33.68,33.61,33.65,190332.0,30.1853,30.2392,30.1763,30.2122,190332.0
2023-06-20 15:15:00,33.65,33.66,33.59,33.62,139585.0,30.2122,30.2212,30.1584,30.1853,139585.0
2023-06-20 15:20:00,33.63,33.63,33.58,33.59,82805.0,30.1943,30.1943,30.1494,30.1584,82805.0
2023-06-20 15:25:00,33.59,33.62,33.58,33.58,135060.0,30.1584,30.1853,30.1494,30.1494,135060.0
2023-06-20 15:30:00,33.59,33.6,33.54,33.55,216504.0,30.1584,30.1673,30.1135,30.1224,216504.0
2023-06-20 15:35:00,33.55,33.58,33.53,33.58,119513.0,30.1224,30.1494,30.1045,30.1494,119513.0
2023-06-20 15:40:00,33.58,33.63,33.55,33.62,172937.0,30.1494,30.1943,30.1224,30.1853,172937.0
2023-06-20 15:45:00,33.63,33.66,33.61,33.65,281229.0,30.1943,30.2212,30.1763,30.2122,281229.0
2023-06-20 15:50:00,33.66,33.69,33.64,33.64,366225.0,30.2212,30.2481,30.2032,30.2032,366225.0
2023-06-20 15:55:00,33.64,33.66,33.56,33.56,1059816.0,30.2032,30.2212,30.1314,30.1314,1059816.0
2023-06-21 09:30:00,33.66,33.82,33.5,33.55,304714.0,30.2212,30.3649,30.0775,30.1224,304714.0
2023-06-21 09:35:00,33.54,33.62,33.35,33.41,170177.0,30.1135,30.1853,29.9429,29.9967,170177.0
2023-06-21 09:40:00,33.41,33.46,33.21,33.4,140375.0,29.9967,30.0416,29.8172,29.9878,140375.0
2023-06-21 09:45:00,33.4,33.58,33.36,33.56,118612.0,29.9878,30.1494,29.9518,30.1314,118612.0
2023-06-21 09:50:00,33.57,33.62,33.49,33.61,131074.0,30.1404,30.1853,30.0686,30.1763,131074.0
2023-06-21 09:55:00,33.62,33.68,33.5,33.56,152246.0,30.1853,30.2392,30.0775,30.1314,152246.0
2023-06-21 10:00:00,33.57,33.66,33.49,33.49,164621.0,30.1404,30.2212,30.0686,30.0686,164621.0
2023-06-21 10:05:00,33.5,33.56,33.42,33.54,199528.0,30.0775,30.1314,30.0057,30.1135,199528.0
2023-06-21 10:10:00,33.55,33.6,33.51,33.52,119518.0,30.1224,30.1673,30.0865,30.0955,119518.0
2023-06-21 10:15:00,33.51,33.67,33.5,33.57,431201.0,30.0865,30.2302,30.0775,30.1404,431201.0
2023-06-21 10:20:00,33.57,33.62,33.52,33.58,199629.0,30.1404,30.1853,30.0955,30.1494,199629.0
2023-06-21 10:25:00,33.58,33.62,33.51,33.6,168484.0,30.1494,30.1853,30.0865,30.1673,168484.0
2023-06-21 10:30:00,33.59,33.6,33.5,33.55,232936.0,30.1584,30.1673,30.0775,30.1224,232936.0
2023-06-21 10:35:00,33.55,33.7,33.55,33.7,222773.0,30.1224,30.2571,30.1224,30.2571,222773.0
2023-06-21 10:40:00,33.7,33.71,33.56,33.56,134332.0,30.2571,30.2661,30.1314,30.1314,134332.0
2023-06-21 10:45:00,33.56,33.58,33.51,33.53,108852.0,30.1314,30.1494,30.0865,30.1045,108852.0
2023-06-21 10:50:00,33.53,33.59,33.5,33.58,177879.0,30.1045,30.1584,30.0775,30.1494,177879.0
2023-06-21 10:55:00,33.57,33.75,33.56,33.73,224984.0,30.1404,30.302,30.1314,30.284,224984.0
2023-06-21 11:00:00,33.74,33.81,33.68,33.71,118454.0,30.293,30.3559,30.2392,30.2661,118454.0
2023-06-21 11:05:00,33.71,33.72,33.59,33.68,89812.0,30.2661,30.2751,30.1584,30.2392,89812.0
2023-06-21 11:10:00,33.68,33.69,33.61,33.65,85146.0,30.2392,30.2481,30.1763,30.2122,85146.0
2023-06-21 11:15:00,33.65,33.67,33.62,33.65,75328.0,30.2122,30.2302,30.1853,30.2122,75328.0
2023-06-21 11:20:00,33.65,33.73,33.62,33.7,71229.0,30.2122,30.284,30.1853,30.2571,71229.0
2023-06-21 11:25:00,33.69,33.79,33.65,33.76,91384.0,30.2481,30.3379,30.2122,30.311,91384.0
2023-06-21 11:30:00,33.76,33.76,33.7,33.73,60861.0,30.311,30.311,30.2571,30.284,60861.0
2023-06-21 11:35:00,33.74,33.81,33.73,33.75,66759.0,30.293,30.3559,30.284,30.302,66759.0
2023-06-21 11:40:00,33.76,33.79,33.69,33.72,133566.0,30.311,30.3379,30.2481,30.2751,133566.0
2023-06-21 11:45:00,33.72,33.76,33.67,33.72,74793.0,30.2751,30.311,30.2302,30.2751,74793.0
2023-06-21 11:50:00,33.72,33.81,33.71,33.77,166355.0,30.2751,30.3559,30.2661,30.32,166355.0
2023-06-21 11:55:00,33.76,33.82,33.75,33.76,80470.0,30.311,30.3649,30.302,30.311,80470.0
2023-06-21 12:00:00,33.76,33.78,33.71,33.72,79608.0,30.311,30.3289,30.2661,30.2751,79608.0
2023-06-21 12:05:00,33.72,33.77,33.71,33.75,103749.0,30.2751,30.32,30.2661,30.302,103749.0
2023-06-21 12:10:00,33.76,33.79,33.73,33.74,88286.0,30.311,30.3379,30.284,30.293,88286.0
2023-06-21 12:15:00,33.74,33.78,33.72,33.72,127848.0,30.293,30.3289,30.2751,30.2751,127848.0
2023-06-21 12:20:00,33.71,33.75,33.65,33.75,62925.0,30.2661,30.302,30.2122,30.302,62925.0
2023-06-21 12:25:00,33.75,33.76,33.7,33.75,101945.0,30.302,30.311,30.2571,30.302,101945.0
2023-06-21 12:30:00,33.76,33.76,33.7,33.7,85120.0,30.311,30.311,30.2571,30.2571,85120.0
2023-06-21 12:35:00,33.7,33.72,33.6,33.65,245268.0,30.2571,30.2751,30.1673,30.2122,245268.0
2023-06-21 12:40:00,33.65,33.67,33.55,33.56,81331.0,30.2122,30.2302,30.1224,30.1314,81331.0
2023-06-21 12:45:00,33.57,33.57,33.38,33.41,211475.0,30.1404,30.1404,29.9698,29.9967,211475.0
2023-06-21 12:50:00,33.41,33.52,33.4,33.47,108784.0,29.9967,30.0955,29.9878,30.0506,108784.0
2023-06-21 12:55:00,33.48,33.52,33.47,33.5,72734.0,30.0596,30.0955,30.0506,30.0775,72734.0
2023-06-21 13:00:00,33.5,33.51,33.42,33.44,126884.0,30.0775,30.0865,30.0057,30.0237,126884.0
2023-06-21 13:05:00,33.43,33.44,33.41,33.41,86727.0,30.0147,30.0237,29.9967,29.9967,86727.0
2023-06-21 13:10:00,33.42,33.44,33.35,33.39,255019.0,30.0057,30.0237,29.9429,29.9788,255019.0
2023-06-21 13:15:00,33.4,33.45,33.39,33.4,54888.0,29.9878,30.0327,29.9788,29.9878,54888.0
2023-06-21 13:20:00,33.4,33.46,33.39,33.44,53184.0,29.9878,30.0416,29.9788,30.0237,53184.0
2023-06-21 13:25:00,33.44,33.47,33.42,33.45,73188.0,30.0237,30.0506,30.0057,30.0327,73188.0
2023-06-21 13:30:00,33.45,33.48,33.45,33.46,51953.0,30.0327,30.0596,30.0327,30.0416,51953.0
2023-06-21 13:35:00,33.47,33.51,33.44,33.5,59617.0,30.0506,30.0865,30.0237,30.0775,59617.0
2023-06-21 13:40:00,33.5,33.52,33.48,33.51,59113.0,30.0775,30.0955,30.0596,30.0865,59113.0
2023-06-21 13:45:00,33.51,33.54,33.5,33.52,46036.0,30.0865,30.1135,30.0775,30.0955,46036.0
2023-06-21 13:50:00,33.52,33.56,33.49,33.55,85816.0,30.0955,30.1314,30.0686,30.1224,85816.0
2023-06-21 13:55:00,33.55,33.6,33.54,33.6,82401.0,30.1224,30.1673,30.1135,30.1673,82401.0
2023-06-21 14:00:00,33.6,33.62,33.57,33.62,68503.0,30.1673,30.1853,30.1404,30.1853,68503.0
2023-06-21 14:05:00,33.62,33.63,33.59,33.6,75524.0,30.1853,30.1943,30.1584,30.1673,75524.0
2023-06-21 14:10:00,33.6,33.64,33.59,33.63,66299.0,30.1673,30.2032,30.1584,30.1943,66299.0
2023-06-21 14:15:00,33.64,33.65,33.61,33.65,51730.0,30.2032,30.2122,30.1763,30.2122,51730.0
2023-06-21 14:20:00,33.65,33.67,33.63,33.65,64665.0,30.2122,30.2302,30.1943,30.2122,64665.0
2023-06-21 14:25:00,33.64,33.65,33.61,33.64,51334.0,30.2032,30.2122,30.1763,30.2032,51334.0
2023-06-21 14:30:00,33.65,33.65,33.62,33.65,40264.0,30.2122,30.2122,30.1853,30.2122,40264.0
2023-06-21 14:35:00,33.65,33.67,33.63,33.66,79550.0,30.2122,30.2302,30.1943,30.2212,79550.0
2023-06-21 14:40:00,33.65,33.68,33.64,33.65,107435.0,30.2122,30.2392,30.2032,30.2122,107435.0
2023-06-21 14:45:00,33.65,33.66,33.63,33.64,48215.0,30.2122,30.2212,30.1943,30.2032,48215.0
2023-06-21 14:50:00,33.64,33.69,33.63,33.66,86376.0,30.2032,30.2481,30.1943,30.2212,86376.0
2023-06-21 14:55:00,33.65,33.67,33.61,33.61,58959.0,30.2122,30.2302,30.1763,30.1763,58959.0
2023-06-21 15:00:00,33.62,33.62,33.57,33.57,68933.0,30.1853,30.1853,30.1404,30.1404,68933.0
2023-06-21 15:05:00,33.58,33.59,33.55,33.56,83980.0,30.1494,30.1584,30.1224,30.1314,83980.0
2023-06-21 15:10:00,33.56,33.58,33.53,33.58,69004.0,30.1314,30.1494,30.1045,30.1494,69004.0
2023-06-21 15:15:00,33.58,33.61,33.56,33.61,93727.0,30.1494,30.1763,30.1314,30.1763,93727.0
2023-06-21 15:20:00,33.61,33.61,33.54,33.58,147312.0,30.1763,30.1763,30.1135,30.1494,147312.0
2023-06-21 15:25:00,33.59,33.62,33.58,33.6,208832.0,30.1584,30.1853,30.1494,30.1673,208832.0
2023-06-21 15:30:00,33.59,33.65,33.59,33.63,258380.0,30.1584,30.2122,30.1584,30.1943,258380.0
2023-06-21 15:35:00,33.63,33.65,33.59,33.61,241961.0,30.1943,30.2122,30.1584,30.1763,241961.0
2023-06-21 15:40:00,33.62,33.64,33.58,33.61,202816.0,30.1853,30.2032,30.1494,30.1763,202816.0
2023-06-21 15:45:00,33.6,33.62,33.57,33.58,204498.0,30.1673,30.1853,30.1404,30.1494,204498.0
2023-06-21 15:50:00,33.59,33.61,33.48,33.5,318391.0,30.1584,30.1763,30.0596,30.0775,318391.0
2023-06-21 15:55:00,33.5,33.5,33.43,33.44,775830.0,30.0775,30.0775,30.0147,30.0237,775830.0
2023-06-22 09:30:00,33.45,33.48,33.19,33.23,266961.0,30.0327,30.0596,29.7992,29.8351,266961.0
2023-06-22 09:35:00,33.22,33.22,33.02,33.15,183887.0,29.8262,29.8262,29.6466,29.7633,183887.0
2023-06-22 09:40:00,33.16,33.16,32.98,33.14,203081.0,29.7723,29.7723,29.6107,29.7543,203081.0
2023-06-22 09:45:00,33.15,33.19,32.97,33.0,137576.0,29.7633,29.7992,29.6017,29.6286,137576.0
2023-06-22 09:50:00,33.0,33.24,32.98,33.07,239412.0,29.6286,29.8441,29.6107,29.6915,239412.0
2023-06-22 09:55:00,33.05,33.09,33.0,33.02,82339.0,29.6735,29.7094,29.6286,29.6466,82339.0
2023-06-22 10:00:00,33.02,33.04,32.94,32.95,90453.0,29.6466,29.6645,29.5748,29.5837,90453.0
2023-06-22 10:05:00,32.95,33.03,32.94,32.95,64993.0,29.5837,29.6556,29.5748,29.5837,64993.0
2023-06-22 10:10:00,32.95,33.02,32.93,33.01,63184.0,29.5837,29.6466,29.5658,29.6376,63184.0
2023-06-22 10:15:00,33.01,33.08,33.0,33.01,74665.0,29.6376,29.7005,29.6286,29.6376,74665.0
2023-06-22 10:20:00,33.01,33.01,32.91,32.92,64755.0,29.6376,29.6376,29.5478,29.5568,64755.0
2023-06-22 10:25:00,32.92,32.95,32.91,32.91,72948.0,29.5568,29.5837,29.5478,29.5478,72948.0
2023-06-22 10:30:00,32.91,32.95,32.88,32.93,87754.0,29.5478,29.5837,29.5209,29.5658,87754.0
2023-06-22 10:35:00,32.94,32.95,32.76,32.79,84308.0,29.5748,29.5837,29.4131,29.4401,84308.0
2023-06-22 10:40:00,32.79,32.79,32.67,32.69,107400.0,29.4401,29.4401,29.3323,29.3503,107400.0
2023-06-22 10:45:00,32.69,32.74,32.65,32.7,89892.0,29.3503,29.3952,29.3144,29.3593,89892.0
2023-06-22 10:50:00,32.7,32.73,32.67,32.67,82520.0,29.3593,29.3862,29.3323,29.3323,82520.0
2023-06-22 10:55:00,32.66,32.7,32.61,32.68,102867.0,29.3234,29.3593,29.2785,29.3413,102867.0
2023-06-22 11:00:00,32.68,32.7,32.56,32.57,181669.0,29.3413,29.3593,29.2336,29.2426,181669.0
2023-06-22 11:05:00,32.57,32.62,32.5,32.59,124900.0,29.2426,29.2874,29.1797,29.2605,124900.0
2023-06-22 11:10:00,32.59,32.6,32.42,32.43,224391.0,29.2605,29.2695,29.1079,29.1169,224391.0
2023-06-22 11:15:00,32.42,32.49,32.38,32.46,119909.0,29.1079,29.1707,29.072,29.1438,119909.0
2023-06-22 11:20:00,32.47,32.48,32.34,32.35,139166.0,29.1528,29.1618,29.0361,29.045,139166.0
2023-06-22 11:25:00,32.35,32.52,32.35,32.52,192944.0,29.045,29.1977,29.045,29.1977,192944.0
2023-06-22 11:30:00,32.52,32.53,32.38,32.39,116096.0,29.1977,29.2066,29.072,29.0809,116096.0
2023-06-22 11:35:00,32.39,32.42,32.32,32.32,155555.0,29.0809,29.1079,29.0181,29.0181,155555.0
2023-06-22 11:40:00,32.31,32.41,32.3,32.37,154890.0,29.0091,29.0989,29.0001,29.063,154890.0
2023-06-22 11:45:00,32.37,32.44,32.36,32.39,116454.0,29.063,29.1258,29.054,29.0809,116454.0
2023-06-22 11:50:00,32.4,32.47,32.38,32.43,96721.0,29.0899,29.1528,29.072,29.1169,96721.0
2023-06-22 11:55:00,32.44,32.48,32.42,32.43,637866.0,29.1258,29.1618,29.1079,29.1169,637866.0
2023-06-22 12:00:00,32.43,32.44,32.36,32.39,267769.0,29.1169,29.1258,29.054,29.0809,267769.0
2023-06-22 12:05:00,32.38,32.45,32.36,32.45,84991.0,29.072,29.1348,29.054,29.1348,84991.0
2023-06-22 12:10:00,32.45,32.56,32.44,32.48,176498.0,29.1348,29.2336,29.1258,29.1618,176498.0
2023-06-22 12:15:00,32.48,32.48,32.38,32.4,79057.0,29.1618,29.1618,29.072,29.0899,79057.0
2023-06-22 12:20:00,32.4,32.5,32.39,32.5,68559.0,29.0899,29.1797,29.0809,29.1797,68559.0
2023-06-22 12:25:00,32.5,32.52,32.45,32.52,68627.0,29.1797,29.1977,29.1348,29.1977,68627.0
2023-06-22 12:30:00,32.52,32.52,32.44,32.51,54629.0,29.1977,29.1977,29.1258,29.1887,54629.0
2023-06-22 12:35:00,32.51,32.54,32.49,32.54,90184.0,29.1887,29.2156,29.1707,29.2156,90184.0
2023-06-22 12:40:00,32.54,32.57,32.46,32.47,98679.0,29.2156,29.2426,29.1438,29.1528,98679.0
2023-06-22 12:45:00,32.47,32.48,32.42,32.45,35722.0,29.1528,29.1618,29.1079,29.1348,35722.0
2023-06-22 12:50:00,32.45,32.47,32.44,32.45,32585.0,29.1348,29.1528,29.1258,29.1348,32585.0
2023-06-22 12:55:00,32.46,32.53,32.46,32.52,60430.0,29.1438,29.2066,29.1438,29.1977,60430.0
2023-06-22 13:00:00,32.52,32.54,32.44,32.46,73786.0,29.1977,29.2156,29.1258,29.1438,73786.0
2023-06-22 13:05:00,32.45,32.53,32.45,32.49,61959.0,29.1348,29.2066,29.1348,29.1707,61959.0
2023-06-22 13:10:00,32.5,32.52,32.48,32.48,44975.0,29.1797,29.1977,29.1618,29.1618,44975.0
2023-06-22 13:15:00,32.48,32.55,32.48,32.5,68635.0,29.1618,29.2246,29.1618,29.1797,68635.0
2023-06-22 13:20:00,32.51,32.54,32.48,32.5,89689.0,29.1887,29.2156,29.1618,29.1797,89689.0
2023-06-22 13:25:00,32.5,32.53,32.48,32.52,109277.0,29.1797,29.2066,29.1618,29.1977,109277.0
2023-06-22 13:30:00,32.51,32.52,32.45,32.47,77225.0,29.1887,29.1977,29.1348,29.1528,77225.0
2023-06-22 13:35:00,32.47,32.48,32.41,32.44,53774.0,29.1528,29.1618,29.0989,29.1258,53774.0
2023-06-22 13:40:00,32.43,32.48,32.43,32.47,80197.0,29.1169,29.1618,29.1169,29.1528,80197.0
2023-06-22 13:45:00,32.46,32.5,32.45,32.47,72136.0,29.1438,29.1797,29.1348,29.1528,72136.0
2023-06-22 13:50:00,32.47,32.48,32.42,32.46,57291.0,29.1528,29.1618,29.1079,29.1438,57291.0
2023-06-22 13:55:00,32.45,32.46,32.42,32.45,56988.0,29.1348,29.1438,29.1079,29.1348,56988.0
2023-06-22 14:00:00,32.46,32.48,32.42,32.44,67765.0,29.1438,29.1618,29.1079,29.1258,67765.0
2023-06-22 14:05:00,32.44,32.45,32.41,32.41,57708.0,29.1258,29.1348,29.0989,29.0989,57708.0
2023-06-22 14:10:00,32.41,32.47,32.41,32.41,94075.0,29.0989,29.1528,29.0989,29.0989,94075.0
2023-06-22 14:15:00,32.41,32.44,32.39,32.43,66586.0,29.0989,29.1258,29.0809,29.1169,66586.0
2023-06-22 14:20:00,32.42,32.46,32.4,32.45,136806.0,29.1079,29.1438,29.0899,29.1348,136806.0
2023-06-22 14:25:00,32.45,32.5,32.42,32.46,105190.0,29.1348,29.1797,29.1079,29.1438,105190.0
2023-06-22 14:30:00,32.45,32.48,32.45,32.45,96054.0,29.1348,29.1618,29.1348,29.1348,96054.0
2023-06-22 14:35:00,32.46,32.53,32.45,32.51,102789.0,29.1438,29.2066,29.1348,29.1887,102789.0
2023-06-22 14:40:00,32.51,32.52,32.46,32.47,73379.0,29.1887,29.1977,29.1438,29.1528,73379.0
2023-06-22 14:45:00,32.46,32.48,32.45,32.47,70549.0,29.1438,29.1618,29.1348,29.1528,70549.0
2023-06-22 14:50:00,32.47,32.49,32.46,32.48,83831.0,29.1528,29.1707,29.1438,29.1618,83831.0
2023-06-22 14:55:00,32.49,32.5,32.46,32.46,67285.0,29.1707,29.1797,29.1438,29.1438,67285.0
2023-06-22 15:00:00,32.47,32.48,32.42,32.43,59896.0,29.1528,29.1618,29.1079,29.1169,59896.0
2023-06-22 15:05:00,32.43,32.47,32.42,32.45,77022.0,29.1169,29.1528,29.1079,29.1348,77022.0
2023-06-22 15:10:00,32.45,32.47,32.38,32.39,175682.0,29.1348,29.1528,29.072,29.0809,175682.0
2023-06-22 15:15:00,32.38,32.39,32.36,32.37,106415.0,29.072,29.0809,29.054,29.063,106415.0
2023-06-22 15:20:00,32.36,32.37,32.27,32.3,95790.0,29.054,29.063,28.9732,29.0001,95790.0
2023-06-22 15:25:00,32.29,32.3,32.25,32.25,82036.0,28.9912,29.0001,28.9552,28.9552,82036.0
2023-06-22 15:30:00,32.25,32.29,32.21,32.23,200553.0,28.9552,28.9912,28.9193,28.9373,200553.0
2023-06-22 15:35:00,32.23,32.25,32.2,32.25,185992.0,28.9373,28.9552,28.9104,28.9552,185992.0
2023-06-22 15:40:00,32.26,32.27,32.21,32.23,179990.0,28.9642,28.9732,28.9193,28.9373,179990.0
2023-06-22 15:45:00,32.23,32.25,32.18,32.2,249905.0,28.9373,28.9552,28.8924,28.9104,249905.0
2023-06-22 15:50:00,32.21,32.22,32.16,32.2,362632.0,28.9193,28.9283,28.8744,28.9104,362632.0
2023-06-22 15:55:00,32.21,32.24,32.14,32.23,1269282.0,28.9193,28.9463,28.8565,28.9373,1269282.0
2023-06-23 09:30:00,31.99,32.08,31.89,32.02,326153.0,28.7218,28.8026,28.632,28.7487,326153.0
2023-06-23 09:35:00,32.02,32.25,32.0,32.15,158284.0,28.7487,28.9552,28.7308,28.8655,158284.0
2023-06-23 09:40:00,32.16,32.36,32.13,32.32,120285.0,28.8744,29.054,28.8475,29.0181,120285.0
2023-06-23 09:45:00,32.33,32.37,32.17,32.28,144828.0,29.0271,29.063,28.8834,28.9822,144828.0
2023-06-23 09:50:00,32.27,32.33,32.21,32.32,112614.0,28.9732,29.0271,28.9193,29.0181,112614.0
2023-06-23 09:55:00,32.31,32.37,32.27,32.34,147031.0,29.0091,29.063,28.9732,29.0361,147031.0
2023-06-23 10:00:00,32.35,32.46,32.35,32.38,170728.0,29.045,29.1438,29.045,29.072,170728.0
2023-06-23 10:05:00,32.37,32.45,32.35,32.35,193827.0,29.063,29.1348,29.045,29.045,193827.0
2023-06-23 10:10:00,32.35,32.37,32.24,32.29,156858.0,29.045,29.063,28.9463,28.9912,156858.0
2023-06-23 10:15:00,32.29,32.44,32.29,32.34,163825.0,28.9912,29.1258,28.9912,29.0361,163825.0
2023-06-23 10:20:00,32.35,32.4,32.29,32.38,115010.0,29.045,29.0899,28.9912,29.072,115010.0
2023-06-23 10:25:00,32.39,32.39,32.22,32.23,128414.0,29.0809,29.0809,28.9283,28.9373,128414.0
2023-06-23 10:30:00,32.23,32.32,32.21,32.27,102130.0,28.9373,29.0181,28.9193,28.9732,102130.0
2023-06-23 10:35:00,32.28,32.41,32.27,32.4,158946.0,28.9822,29.0989,28.9732,29.0899,158946.0
2023-06-23 10:40:00,32.39,32.4,32.32,32.33,149540.0,29.0809,29.0899,29.0181,29.0271,149540.0
2023-06-23 10:45:00,32.33,32.35,32.26,32.27,116317.0,29.0271,29.045,28.9642,28.9732,116317.0
2023-06-23 10:50:00,32.28,32.33,32.27,32.29,101240.0,28.9822,29.0271,28.9732,28.9912,101240.0
2023-06-23 10:55:00,32.29,32.35,32.25,32.33,115055.0,28.9912,29.045,28.9552,29.0271,115055.0
2023-06-23 11:00:00,32.34,32.42,32.32,32.35,88455.0,29.0361,29.1079,29.0181,29.045,88455.0
2023-06-23 11:05:00,32.35,32.35,32.26,32.29,93124.0,29.045,29.045,28.9642,28.9912,93124.0
2023-06-23 11:10:00,32.29,32.36,32.25,32.33,173501.0,28.9912,29.054,28.9552,29.0271,173501.0
2023-06-23 11:15:00,32.32,32.38,32.29,32.33,103966.0,29.0181,29.072,28.9912,29.0271,103966.0
2023-06-23 11:20:00,32.34,32.35,32.27,32.29,105400.0,29.0361,29.045,28.9732,28.9912,105400.0
2023-06-23 11:25:00,32.3,32.38,32.29,32.37,95693.0,29.0001,29.072,28.9912,29.063,95693.0
2023-06-23 11:30:00,32.37,32.45,32.35,32.43,133638.0,29.063,29.1348,29.045,29.1169,133638.0
2023-06-23 11:35:00,32.43,32.5,32.39,32.49,182520.0,29.1169,29.1797,29.0809,29.1707,182520.0
2023-06-23 11:40:00,32.48,32.5,32.42,32.45,125555.0,29.1618,29.1797,29.1079,29.1348,125555.0
2023-06-23 11:45:00,32.45,32.45,32.35,32.38,92337.0,29.1348,29.1348,29.045,29.072,92337.0
2023-06-23 11:50:00,32.37,32.39,32.3,32.37,65660.0,29.063,29.0809,29.0001,29.063,65660.0
2023-06-23 11:55:00,32.38,32.41,32.35,32.4,88099.0,29.072,29.0989,29.045,29.0899,88099.0
2023-06-23 12:00:00,32.41,32.41,32.32,32.33,72449.0,29.0989,29.0989,29.0181,29.0271,72449.0
2023-06-23 12:05:00,32.32,32.39,32.32,32.38,63153.0,29.0181,29.0809,29.0181,29.072,63153.0
2023-06-23 12:10:00,32.38,32.39,32.29,32.33,99928.0,29.072,29.0809,28.9912,29.0271,99928.0
2023-06-23 12:15:00,32.33,32.39,32.32,32.38,60987.0,29.0271,29.0809,29.0181,29.072,60987.0
2023-06-23 12:20:00,32.38,32.41,32.35,32.4,74728.0,29.072,29.0989,29.045,29.0899,74728.0
2023-06-23 12:25:00,32.4,32.49,32.38,32.45,177922.0,29.0899,29.1707,29.072,29.1348,177922.0
2023-06-23 12:30:00,32.44,32.51,32.44,32.46,127508.0,29.1258,29.1887,29.1258,29.1438,127508.0
2023-06-23 12:35:00,32.46,32.5,32.4,32.41,169110.0,29.1438,29.1797,29.0899,29.0989,169110.0
2023-06-23 12:40:00,32.41,32.44,32.39,32.39,65866.0,29.0989,29.1258,29.0809,29.0809,65866.0
2023-06-23 12:45:00,32.39,32.45,32.39,32.45,85156.0,29.0809,29.1348,29.0809,29.1348,85156.0
2023-06-23 12:50:00,32.45,32.46,32.35,32.37,82224.0,29.1348,29.1438,29.045,29.063,82224.0
2023-06-23 12:55:00,32.36,32.37,32.32,32.36,86764.0,29.054,29.063,29.0181,29.054,86764.0
2023-06-23 13:00:00,32.36,32.4,32.34,32.37,125993.0,29.054,29.0899,29.0361,29.063,125993.0
2023-06-23 13:05:00,32.37,32.37,32.32,32.34,184222.0,29.063,29.063,29.0181,29.0361,184222.0
2023-06-23 13:10:00,32.33,32.36,32.32,32.34,72292.0,29.0271,29.054,29.0181,29.0361,72292.0
2023-06-23 13:15:00,32.34,32.35,32.25,32.26,87068.0,29.0361,29.045,28.9552,28.9642,87068.0
2023-06-23 13:20:00,32.26,32.28,32.15,32.16,108204.0,28.9642,28.9822,28.8655,28.8744,108204.0
2023-06-23 13:25:00,32.16,32.24,32.15,32.22,116075.0,28.8744,28.9463,28.8655,28.9283,116075.0
2023-06-23 13:30:00,32.23,32.25,32.21,32.23,60911.0,28.9373,28.9552,28.9193,28.9373,60911.0
2023-06-23 13:35:00,32.23,32.28,32.22,32.27,75696.0,28.9373,28.9822,28.9283,28.9732,75696.0
2023-06-23 13:40:00,32.27,32.28,32.25,32.27,68626.0,28.9732,28.9822,28.9552,28.9732,68626.0
2023-06-23 13:45:00,32.27,32.3,32.26,32.3,56425.0,28.9732,29.0001,28.9642,29.0001,56425.0
2023-06-23 13:50:00,32.3,32.35,32.28,32.33,60530.0,29.0001,29.045,28.9822,29.0271,60530.0
2023-06-23 13:55:00,32.33,32.34,32.29,32.3,35824.0,29.0271,29.0361,28.9912,29.0001,35824.0
2023-06-23 14:00:00,32.31,32.31,32.25,32.29,110920.0,29.0091,29.0091,28.9552,28.9912,110920.0
2023-06-23 14:05:00,32.29,32.3,32.24,32.26,52278.0,28.9912,29.0001,28.9463,28.9642,52278.0
2023-06-23 14:10:00,32.26,32.26,32.19,32.2,48710.0,28.9642,28.9642,28.9014,28.9104,48710.0
2023-06-23 14:15:00,32.19,32.26,32.18,32.25,61056.0,28.9014,28.9642,28.8924,28.9552,61056.0
2023-06-23 14:20:00,32.26,32.27,32.22,32.23,55182.0,28.9642,28.9732,28.9283,28.9373,55182.0
2023-06-23 14:25:00,32.23,32.24,32.16,32.17,65562.0,28.9373,28.9463,28.8744,28.8834,65562.0
2023-06-23 14:30:00,32.18,32.19,32.14,32.16,57820.0,28.8924,28.9014,28.8565,28.8744,57820.0
2023-06-23 14:35:00,32.15,32.16,32.1,32.13,79013.0,28.8655,28.8744,28.8206,28.8475,79013.0
2023-06-23 14:40:00,32.13,32.18,32.11,32.14,90670.0,28.8475,28.8924,28.8296,28.8565,90670.0
2023-06-23 14:45:00,32.14,32.15,32.1,32.15,102181.0,28.8565,28.8655,28.8206,28.8655,102181.0
2023-06-23 14:50:00,32.15,32.17,32.07,32.08,76665.0,28.8655,28.8834,28.7936,28.8026,76665.0
2023-06-23 14:55:00,32.08,32.09,32.04,32.04,113038.0,28.8026,28.8116,28.7667,28.7667,113038.0
2023-06-23 15:00:00,32.03,32.05,31.99,31.99,171736.0,28.7577,28.7757,28.7218,28.7218,171736.0
2023-06-23 15:05:00,31.99,32.08,31.98,32.08,110952.0,28.7218,28.8026,28.7128,28.8026,110952.0
2023-06-23 15:10:00,32.08,32.09,32.05,32.08,141096.0,28.8026,28.8116,28.7757,28.8026,141096.0
2023-06-23 15:15:00,32.08,32.13,32.07,32.11,213895.0,28.8026,28.8475,28.7936,28.8296,213895.0
2023-06-23 15:20:00,32.12,32.13,32.1,32.11,150292.0,28.8385,28.8475,28.8206,28.8296,150292.0
2023-06-23 15:25:00,32.12,32.12,32.07,32.09,145707.0,28.8385,28.8385,28.7936,28.8116,145707.0
2023-06-23 15:30:00,32.09,32.11,32.01,32.04,137658.0,28.8116,28.8296,28.7398,28.7667,137658.0
2023-06-23 15:35:00,32.04,32.07,31.95,31.96,166486.0,28.7667,28.7936,28.6859,28.6949,166486.0
2023-06-23 15:40:00,31.95,32.01,31.89,31.91,315927.0,28.6859,28.7398,28.632,28.65,315927.0
2023-06-23 15:45:00,31.92,31.97,31.89,31.9,294454.0,28.659,28.7039,28.632,28.641,294454.0
2023-06-23 15:50:00,31.9,31.96,31.88,31.94,1043534.0,28.641,28.6949,28.623,28.6769,1043534.0
2023-06-23 15:55:00,31.94,32.0,31.83,31.9,1518755.0,28.6769,28.7308,28.5782,28.641,1518755.0
2023-06-26 09:30:00,31.87,32.22,31.87,32.19,333053.0,28.6141,28.9283,28.6141,28.9014,333053.0
2023-06-26 09:35:00,32.2,32.4,32.19,32.28,166139.0,28.9104,29.0899,28.9014,28.9822,166139.0
2023-06-26 09:40:00,32.29,32.41,32.28,32.3,136066.0,28.9912,29.0989,28.9822,29.0001,136066.0
2023-06-26 09:45:00,32.32,32.34,32.22,32.23,92441.0,29.0181,29.0361,28.9283,28.9373,92441.0
2023-06-26 09:50:00,32.23,32.28,32.18,32.21,76087.0,28.9373,28.9822,28.8924,28.9193,76087.0
2023-06-26 09:55:00,32.2,32.23,32.08,32.13,195037.0,28.9104,28.9373,28.8026,28.8475,195037.0
2023-06-26 10:00:00,32.13,32.14,32.02,32.03,138528.0,28.8475,28.8565,28.7487,28.7577,138528.0
2023-06-26 10:05:00,32.02,32.18,32.02,32.09,141317.0,28.7487,28.8924,28.7487,28.8116,141317.0
2023-06-26 10:10:00,32.1,32.14,32.04,32.13,71048.0,28.8206,28.8565,28.7667,28.8475,71048.0
2023-06-26 10:15:00,32.12,32.17,32.07,32.08,121355.0,28.8385,28.8834,28.7936,28.8026,121355.0
2023-06-26 10:20:00,32.07,32.08,31.99,32.02,142190.0,28.7936,28.8026,28.7218,28.7487,142190.0
2023-06-26 10:25:00,32.03,32.11,32.02,32.08,94063.0,28.7577,28.8296,28.7487,28.8026,94063.0
2023-06-26 10:30:00,32.08,32.1,32.02,32.02,55175.0,28.8026,28.8206,28.7487,28.7487,55175.0
2023-06-26 10:35:00,32.02,32.09,32.0,32.09,75379.0,28.7487,28.8116,28.7308,28.8116,75379.0
2023-06-26 10:40:00,32.08,32.17,32.05,32.16,62813.0,28.8026,28.8834,28.7757,28.8744,62813.0
2023-06-26 10:45:00,32.16,32.2,32.11,32.19,79642.0,28.8744,28.9104,28.8296,28.9014,79642.0
2023-06-26 10:50:00,32.18,32.24,32.16,32.21,69158.0,28.8924,28.9463,28.8744,28.9193,69158.0
2023-06-26 10:55:00,32.22,32.32,32.2,32.32,158403.0,28.9283,29.0181,28.9104,29.0181,158403.0
2023-06-26 11:00:00,32.32,32.42,32.31,32.37,197210.0,29.0181,29.1079,29.0091,29.063,197210.0
2023-06-26 11:05:00,32.38,32.44,32.34,32.34,93083.0,29.072,29.1258,29.0361,29.0361,93083.0
2023-06-26 11:10:00,32.34,32.39,32.33,32.35,71536.0,29.0361,29.0809,29.0271,29.045,71536.0
2023-06-26 11:15:00,32.34,32.37,32.32,32.33,60675.0,29.0361,29.063,29.0181,29.0271,60675.0
2023-06-26 11:20:00,32.32,32.33,32.25,32.29,88687.0,29.0181,29.0271,28.9552,28.9912,88687.0
2023-06-26 11:25:00,32.3,32.31,32.25,32.26,84080.0,29.0001,29.0091,28.9552,28.9642,84080.0
2023-06-26 11:30:00,32.26,32.29,32.24,32.25,88119.0,28.9642,28.9912,28.9463,28.9552,88119.0
2023-06-26 11:35:00,32.25,32.29,32.25,32.29,83766.0,28.9552,28.9912,28.9552,28.9912,83766.0
2023-06-26 11:40:00,32.29,32.3,32.26,32.3,95760.0,28.9912,29.0001,28.9642,29.0001,95760.0
2023-06-26 11:45:00,32.3,32.45,32.29,32.41,205013.0,29.0001,29.1348,28.9912,29.0989,205013.0
2023-06-26 11:50:00,32.41,32.43,32.37,32.4,97881.0,29.0989,29.1169,29.063,29.0899,97881.0
2023-06-26 11:55:00,32.4,32.43,32.39,32.42,153194.0,29.0899,29.1169,29.0809,29.1079,153194.0
2023-06-26 12:00:00,32.43,32.45,32.41,32.43,66816.0,29.1169,29.1348,29.0989,29.1169,66816.0
2023-06-26 12:05:00,32.43,32.48,32.42,32.47,167847.0,29.1169,29.1618,29.1079,29.1528,167847.0
2023-06-26 12:10:00,32.48,32.52,32.44,32.44,202211.0,29.1618,29.1977,29.1258,29.1258,202211.0
2023-06-26 12:15:00,32.45,32.47,32.36,32.37,81674.0,29.1348,29.1528,29.054,29.063,81674.0
2023-06-26 12:20:00,32.37,32.37,32.27,32.27,114249.0,29.063,29.063,28.9732,28.9732,114249.0
2023-06-26 12:25:00,32.28,32.31,32.24,32.27,78276.0,28.9822,29.0091,28.9463,28.9732,78276.0
2023-06-26 12:30:00,32.28,32.36,32.27,32.3,125103.0,28.9822,29.054,28.9732,29.0001,125103.0
2023-06-26 12:35:00,32.3,32.34,32.27,32.34,57947.0,29.0001,29.0361,28.9732,29.0361,57947.0
2023-06-26 12:40:00,32.33,32.34,32.26,32.28,66892.0,29.0271,29.0361,28.9642,28.9822,66892.0
2023-06-26 12:45:00,32.27,32.34,32.25,32.32,60375.0,28.9732,29.0361,28.9552,29.0181,60375.0
2023-06-26 12:50:00,32.32,32.37,32.3,32.31,53175.0,29.0181,29.063,29.0001,29.0091,53175.0
2023-06-26 12:55:00,32.3,32.35,32.29,32.31,37708.0,29.0001,29.045,28.9912,29.0091,37708.0
2023-06-26 13:00:00,32.32,32.35,32.31,32.34,54064.0,29.0181,29.045,29.0091,29.0361,54064.0
2023-06-26 13:05:00,32.34,32.37,32.3,32.31,94712.0,29.0361,29.063,29.0001,29.0091,94712.0
2023-06-26 13:10:00,32.3,32.37,32.3,32.34,131146.0,29.0001,29.063,29.0001,29.0361,131146.0
2023-06-26 13:15:00,32.34,32.38,32.33,32.38,134317.0,29.0361,29.072,29.0271,29.072,134317.0
2023-06-26 13:20:00,32.38,32.4,32.33,32.34,64623.0,29.072,29.0899,29.0271,29.0361,64623.0
2023-06-26 13:25:00,32.34,32.37,32.32,32.36,49989.0,29.0361,29.063,29.0181,29.054,49989.0
2023-06-26 13:30:00,32.36,32.37,32.33,32.36,40505.0,29.054,29.063,29.0271,29.054,40505.0
2023-06-26 13:35:00,32.37,32.41,32.36,32.38,67122.0,29.063,29.0989,29.054,29.072,67122.0
2023-06-26 13:40:00,32.38,32.44,32.36,32.41,76102.0,29.072,29.1258,29.054,29.0989,76102.0
2023-06-26 13:45:00,32.41,32.44,32.38,32.39,55672.0,29.0989,29.1258,29.072,29.0809,55672.0
2023-06-26 13:50:00,32.39,32.41,32.32,32.34,87297.0,29.0809,29.0989,29.0181,29.0361,87297.0
2023-06-26 13:55:00,32.34,32.37,32.28,32.29,45854.0,29.0361,29.063,28.9822,28.9912,45854.0
2023-06-26 14:00:00,32.3,32.3,32.22,32.27,95397.0,29.0001,29.0001,28.9283,28.9732,95397.0
2023-06-26 14:05:00,32.26,32.27,32.22,32.23,38341.0,28.9642,28.9732,28.9283,28.9373,38341.0
2023-06-26 14:10:00,32.23,32.25,32.21,32.22,80756.0,28.9373,28.9552,28.9193,28.9283,80756.0
2023-06-26 14:15:00,32.22,32.24,32.2,32.23,45638.0,28.9283,28.9463,28.9104,28.9373,45638.0
2023-06-26 14:20:00,32.22,32.29,32.21,32.27,92521.0,28.9283,28.9912,28.9193,28.9732,92521.0
2023-06-26 14:25:00,32.27,32.3,32.26,32.3,45304.0,28.9732,29.0001,28.9642,29.0001,45304.0
2023-06-26 14:30:00,32.3,32.33,32.28,32.33,63101.0,29.0001,29.0271,28.9822,29.0271,63101.0
2023-06-26 14:35:00,32.33,32.36,32.32,32.35,57623.0,29.0271,29.054,29.0181,29.045,57623.0
2023-06-26 14:40:00,32.34,32.38,32.34,32.37,49488.0,29.0361,29.072,29.0361,29.063,49488.0
2023-06-26 14:45:00,32.37,32.38,32.34,32.37,63853.0,29.063,29.072,29.0361,29.063,63853.0
2023-06-26 14:50:00,32.37,32.38,32.32,32.34,96348.0,29.063,29.072,29.0181,29.0361,96348.0
2023-06-26 14:55:00,32.35,32.38,32.34,32.36,37646.0,29.045,29.072,29.0361,29.054,37646.0
2023-06-26 15:00:00,32.36,32.39,32.36,32.37,54191.0,29.054,29.0809,29.054,29.063,54191.0
2023-06-26 15:05:00,32.36,32.4,32.35,32.38,52829.0,29.054,29.0899,29.045,29.072,52829.0
2023-06-26 15:10:00,32.38,32.4,32.35,32.37,55248.0,29.072,29.0899,29.045,29.063,55248.0
2023-06-26 15:15:00,32.37,32.39,32.35,32.37,62050.0,29.063,29.0809,29.045,29.063,62050.0
2023-06-26 15:20:00,32.37,32.39,32.35,32.37,46754.0,29.063,29.0809,29.045,29.063,46754.0
2023-06-26 15:25:00,32.36,32.42,32.36,32.41,64236.0,29.054,29.1079,29.054,29.0989,64236.0
2023-06-26 15:30:00,32.42,32.43,32.38,32.41,101550.0,29.1079,29.1169,29.072,29.0989,101550.0
2023-06-26 15:35:00,32.41,32.42,32.38,32.38,105733.0,29.0989,29.1079,29.072,29.072,105733.0
2023-06-26 15:40:00,32.38,32.39,32.28,32.29,137337.0,29.072,29.0809,28.9822,28.9912,137337.0
2023-06-26 15:45:00,32.29,32.29,32.21,32.25,176438.0,28.9912,28.9912,28.9193,28.9552,176438.0
2023-06-26 15:50:00,32.25,32.27,32.21,32.27,303080.0,28.9552,28.9732,28.9193,28.9732,303080.0
2023-06-26 15:55:00,32.27,32.33,32.22,32.33,657476.0,28.9732,29.0271,28.9283,29.0271,657476.0
2023-06-27 09:30:00,32.29,32.31,32.02,32.03,219611.0,28.9912,29.0091,28.7487,28.7577,219611.0
2023-06-27 09:35:00,32.03,32.05,31.83,31.91,174710.0,28.7577,28.7757,28.5782,28.65,174710.0
2023-06-27 09:40:00,31.91,32.14,31.89,32.07,119239.0,28.65,28.8565,28.632,28.7936,119239.0
2023-06-27 09:45:00,32.05,32.1,31.93,31.97,114512.0,28.7757,28.8206,28.6679,28.7039,114512.0
2023-06-27 09:50:00,31.98,32.05,31.93,31.99,77062.0,28.7128,28.7757,28.6679,28.7218,77062.0
2023-06-27 09:55:00,31.99,32.11,31.95,32.11,102820.0,28.7218,28.8296,28.6859,28.8296,102820.0
2023-06-27 10:00:00,32.1,32.19,32.1,32.19,90210.0,28.8206,28.9014,28.8206,28.9014,90210.0
2023-06-27 10:05:00,32.19,32.21,32.08,32.09,80806.0,28.9014,28.9193,28.8026,28.8116,80806.0
2023-06-27 10:10:00,32.08,32.18,31.99,32.16,75265.0,28.8026,28.8924,28.7218,28.8744,75265.0
2023-06-27 10:15:00,32.17,32.29,32.17,32.25,109902.0,28.8834,28.9912,28.8834,28.9552,109902.0
2023-06-27 10:20:00,32.25,32.36,32.23,32.34,74627.0,28.9552,29.054,28.9373,29.0361,74627.0
2023-06-27 10:25:00,32.35,32.36,32.3,32.32,48771.0,29.045,29.054,29.0001,29.0181,48771.0
2023-06-27 10:30:00,32.33,32.42,32.29,32.38,95303.0,29.0271,29.1079,28.9912,29.072,95303.0
2023-06-27 10:35:00,32.37,32.38,32.34,32.34,47526.0,29.063,29.072,29.0361,29.0361,47526.0
2023-06-27 10:40:00,32.34,32.43,32.33,32.43,71563.0,29.0361,29.1169,29.0271,29.1169,71563.0
2023-06-27 10:45:00,32.43,32.49,32.42,32.46,59809.0,29.1169,29.1707,29.1079,29.1438,59809.0
2023-06-27 10:50:00,32.45,32.57,32.44,32.56,84288.0,29.1348,29.2426,29.1258,29.2336,84288.0
2023-06-27 10:55:00,32.55,32.62,32.55,32.6,50738.0,29.2246,29.2874,29.2246,29.2695,50738.0
2023-06-27 11:00:00,32.6,32.67,32.58,32.61,121644.0,29.2695,29.3323,29.2515,29.2785,121644.0
2023-06-27 11:05:00,32.61,32.62,32.56,32.61,55396.0,29.2785,29.2874,29.2336,29.2785,55396.0
2023-06-27 11:10:00,32.62,32.62,32.56,32.61,46218.0,29.2874,29.2874,29.2336,29.2785,46218.0
2023-06-27 11:15:00,32.61,32.68,32.59,32.63,110303.0,29.2785,29.3413,29.2605,29.2964,110303.0
2023-06-27 11:20:00,32.63,32.63,32.58,32.6,94845.0,29.2964,29.2964,29.2515,29.2695,94845.0
2023-06-27 11:25:00,32.6,32.63,32.57,32.58,91472.0,29.2695,29.2964,29.2426,29.2515,91472.0
2023-06-27 11:30:00,32.58,32.6,32.54,32.57,69214.0,29.2515,29.2695,29.2156,29.2426,69214.0
2023-06-27 11:35:00,32.56,32.6,32.55,32.58,60963.0,29.2336,29.2695,29.2246,29.2515,60963.0
2023-06-27 11:40:00,32.58,32.59,32.5,32.52,54398.0,29.2515,29.2605,29.1797,29.1977,54398.0
2023-06-27 11:45:00,32.52,32.52,32.47,32.48,73547.0,29.1977,29.1977,29.1528,29.1618,73547.0
2023-06-27 11:50:00,32.48,32.5,32.45,32.45,30664.0,29.1618,29.1797,29.1348,29.1348,30664.0
2023-06-27 11:55:00,32.45,32.47,32.43,32.45,52388.0,29.1348,29.1528,29.1169,29.1348,52388.0
2023-06-27 12:00:00,32.45,32.53,32.44,32.51,77058.0,29.1348,29.2066,29.1258,29.1887,77058.0
2023-06-27 12:05:00,32.51,32.51,32.45,32.5,61787.0,29.1887,29.1887,29.1348,29.1797,61787.0
2023-06-27 12:10:00,32.5,32.53,32.48,32.51,31211.0,29.1797,29.2066,29.1618,29.1887,31211.0
2023-06-27 12:15:00,32.5,32.51,32.45,32.48,70112.0,29.1797,29.1887,29.1348,29.1618,70112.0
2023-06-27 12:20:00,32.48,32.49,32.44,32.47,49353.0,29.1618,29.1707,29.1258,29.1528,49353.0
2023-06-27 12:25:00,32.48,32.53,32.46,32.48,33706.0,29.1618,29.2066,29.1438,29.1618,33706.0
2023-06-27 12:30:00,32.47,32.55,32.47,32.55,49443.0,29.1528,29.2246,29.1528,29.2246,49443.0
2023-06-27 12:35:00,32.55,32.6,32.54,32.59,102400.0,29.2246,29.2695,29.2156,29.2605,102400.0
2023-06-27 12:40:00,32.59,32.61,32.58,32.6,54674.0,29.2605,29.2785,29.2515,29.2695,54674.0
2023-06-27 12:45:00,32.6,32.66,32.59,32.66,52728.0,29.2695,29.3234,29.2605,29.3234,52728.0
2023-06-27 12:50:00,32.65,32.66,32.62,32.63,36104.0,29.3144,29.3234,29.2874,29.2964,36104.0
2023-06-27 12:55:00,32.64,32.66,32.6,32.64,48211.0,29.3054,29.3234,29.2695,29.3054,48211.0
2023-06-27 13:00:00,32.64,32.65,32.62,32.65,47489.0,29.3054,29.3144,29.2874,29.3144,47489.0
2023-06-27 13:05:00,32.65,32.66,32.58,32.6,47270.0,29.3144,29.3234,29.2515,29.2695,47270.0
2023-06-27 13:10:00,32.6,32.65,32.59,32.65,30510.0,29.2695,29.3144,29.2605,29.3144,30510.0
2023-06-27 13:15:00,32.65,32.65,32.6,32.6,48308.0,29.3144,29.3144,29.2695,29.2695,48308.0
2023-06-27 13:20:00,32.61,32.68,32.59,32.68,48239.0,29.2785,29.3413,29.2605,29.3413,48239.0
2023-06-27 13:25:00,32.68,32.68,32.64,32.65,43382.0,29.3413,29.3413,29.3054,29.3144,43382.0
2023-06-27 13:30:00,32.66,32.69,32.65,32.66,43824.0,29.3234,29.3503,29.3144,29.3234,43824.0
2023-06-27 13:35:00,32.67,32.69,32.66,32.66,30363.0,29.3323,29.3503,29.3234,29.3234,30363.0
2023-06-27 13:40:00,32.66,32.69,32.65,32.65,59930.0,29.3234,29.3503,29.3144,29.3144,59930.0
2023-06-27 13:45:00,32.65,32.67,32.61,32.62,44222.0,29.3144,29.3323,29.2785,29.2874,44222.0
2023-06-27 13:50:00,32.63,32.66,32.62,32.66,40796.0,29.2964,29.3234,29.2874,29.3234,40796.0
2023-06-27 13:55:00,32.66,32.66,32.6,32.62,74130.0,29.3234,29.3234,29.2695,29.2874,74130.0
2023-06-27 14:00:00,32.63,32.65,32.59,32.64,62073.0,29.2964,29.3144,29.2605,29.3054,62073.0
2023-06-27 14:05:00,32.63,32.66,32.62,32.64,47835.0,29.2964,29.3234,29.2874,29.3054,47835.0
2023-06-27 14:10:00,32.63,32.68,32.63,32.66,70489.0,29.2964,29.3413,29.2964,29.3234,70489.0
2023-06-27 14:15:00,32.66,32.67,32.63,32.64,33055.0,29.3234,29.3323,29.2964,29.3054,33055.0
2023-06-27 14:20:00,32.64,32.64,32.59,32.61,33238.0,29.3054,29.3054,29.2605,29.2785,33238.0
2023-06-27 14:25:00,32.6,32.64,32.59,32.59,68776.0,29.2695,29.3054,29.2605,29.2605,68776.0
2023-06-27 14:30:00,32.6,32.62,32.58,32.59,48923.0,29.2695,29.2874,29.2515,29.2605,48923.0
2023-06-27 14:35:00,32.6,32.62,32.58,32.59,28250.0,29.2695,29.2874,29.2515,29.2605,28250.0
2023-06-27 14:40:00,32.59,32.6,32.54,32.55,48608.0,29.2605,29.2695,29.2156,29.2246,48608.0
2023-06-27 14:45:00,32.55,32.58,32.55,32.58,42377.0,29.2246,29.2515,29.2246,29.2515,42377.0
2023-06-27 14:50:00,32.58,32.58,32.52,32.53,65881.0,29.2515,29.2515,29.1977,29.2066,65881.0
2023-06-27 14:55:00,32.53,32.55,32.48,32.49,139981.0,29.2066,29.2246,29.1618,29.1707,139981.0
2023-06-27 15:00:00,32.5,32.55,32.49,32.54,60635.0,29.1797,29.2246,29.1707,29.2156,60635.0
2023-06-27 15:05:00,32.54,32.57,32.52,32.55,63270.0,29.2156,29.2426,29.1977,29.2246,63270.0
2023-06-27 15:10:00,32.55,32.57,32.5,32.57,98343.0,29.2246,29.2426,29.1797,29.2426,98343.0
2023-06-27 15:15:00,32.57,32.57,32.53,32.54,68407.0,29.2426,29.2426,29.2066,29.2156,68407.0
2023-06-27 15:20:00,32.54,32.55,32.5,32.52,95218.0,29.2156,29.2246,29.1797,29.1977,95218.0
2023-06-27 15:25:00,32.52,32.6,32.52,32.58,77708.0,29.1977,29.2695,29.1977,29.2515,77708.0
2023-06-27 15:30:00,32.57,32.62,32.55,32.58,169097.0,29.2426,29.2874,29.2246,29.2515,169097.0
2023-06-27 15:35:00,32.57,32.6,32.54,32.58,218587.0,29.2426,29.2695,29.2156,29.2515,218587.0
2023-06-27 15:40:00,32.58,32.63,32.57,32.63,236724.0,29.2515,29.2964,29.2426,29.2964,236724.0
2023-06-27 15:45:00,32.63,32.66,32.62,32.63,340444.0,29.2964,29.3234,29.2874,29.2964,340444.0
2023-06-27 15:50:00,32.62,32.63,32.55,32.59,328694.0,29.2874,29.2964,29.2246,29.2605,328694.0
2023-06-27 15:55:00,32.59,32.61,32.54,32.54,624031.0,29.2605,29.2785,29.2156,29.2156,624031.0
2023-06-28 09:30:00,32.57,32.57,31.95,32.09,309686.0,29.2426,29.2426,28.6859,28.8116,309686.0
2023-06-28 09:35:00,32.11,32.17,31.98,32.13,170687.0,28.8296,28.8834,28.7128,28.8475,170687.0
2023-06-28 09:40:00,32.13,32.18,32.0,32.15,152492.0,28.8475,28.8924,28.7308,28.8655,152492.0
2023-06-28 09:45:00,32.16,32.18,32.02,32.06,123071.0,28.8744,28.8924,28.7487,28.7847,123071.0
2023-06-28 09:50:00,32.05,32.27,32.04,32.26,118716.0,28.7757,28.9732,28.7667,28.9642,118716.0
2023-06-28 09:55:00,32.26,32.32,32.24,32.31,104747.0,28.9642,29.0181,28.9463,29.0091,104747.0
2023-06-28 10:00:00,32.32,32.34,32.16,32.2,175432.0,29.0181,29.0361,28.8744,28.9104,175432.0
2023-06-28 10:05:00,32.21,32.31,32.18,32.24,127067.0,28.9193,29.0091,28.8924,28.9463,127067.0
2023-06-28 10:10:00,32.25,32.32,32.23,32.31,153559.0,28.9552,29.0181,28.9373,29.0091,153559.0
2023-06-28 10:15:00,32.32,32.33,32.21,32.26,84027.0,29.0181,29.0271,28.9193,28.9642,84027.0
2023-06-28 10:20:00,32.26,32.29,32.22,32.23,58365.0,28.9642,28.9912,28.9283,28.9373,58365.0
2023-06-28 10:25:00,32.23,32.28,32.22,32.25,132525.0,28.9373,28.9822,28.9283,28.9552,132525.0
2023-06-28 10:30:00,32.25,32.33,32.19,32.24,124055.0,28.9552,29.0271,28.9014,28.9463,124055.0
2023-06-28 10:35:00,32.25,32.27,32.14,32.16,127052.0,28.9552,28.9732,28.8565,28.8744,127052.0
2023-06-28 10:40:00,32.16,32.19,32.09,32.09,124732.0,28.8744,28.9014,28.8116,28.8116,124732.0
2023-06-28 10:45:00,32.08,32.13,32.05,32.12,92210.0,28.8026,28.8475,28.7757,28.8385,92210.0
2023-06-28 10:50:00,32.13,32.13,32.04,32.11,162363.0,28.8475,28.8475,28.7667,28.8296,162363.0
2023-06-28 10:55:00,32.1,32.11,32.01,32.05,123596.0,28.8206,28.8296,28.7398,28.7757,123596.0
2023-06-28 11:00:00,32.05,32.1,32.03,32.05,68446.0,28.7757,28.8206,28.7577,28.7757,68446.0
2023-06-28 11:05:00,32.05,32.1,32.03,32.09,71501.0,28.7757,28.8206,28.7577,28.8116,71501.0
2023-06-28 11:10:00,32.09,32.14,32.07,32.13,109396.0,28.8116,28.8565,28.7936,28.8475,109396.0
2023-06-28 11:15:00,32.12,32.14,32.07,32.14,101453.0,28.8385,28.8565,28.7936,28.8565,101453.0
2023-06-28 11:20:00,32.14,32.17,32.11,32.13,58721.0,28.8565,28.8834,28.8296,28.8475,58721.0
2023-06-28 11:25:00,32.13,32.25,32.12,32.25,50353.0,28.8475,28.9552,28.8385,28.9552,50353.0
2023-06-28 11:30:00,32.25,32.28,32.23,32.25,101844.0,28.9552,28.9822,28.9373,28.9552,101844.0
2023-06-28 11:35:00,32.26,32.3,32.24,32.25,72034.0,28.9642,29.0001,28.9463,28.9552,72034.0
2023-06-28 11:40:00,32.24,32.26,32.22,32.23,75641.0,28.9463,28.9642,28.9283,28.9373,75641.0
2023-06-28 11:45:00,32.23,32.29,32.21,32.26,71641.0,28.9373,28.9912,28.9193,28.9642,71641.0
2023-06-28 11:50:00,32.26,32.26,32.17,32.18,42534.0,28.9642,28.9642,28.8834,28.8924,42534.0
2023-06-28 11:55:00,32.18,32.27,32.18,32.26,55726.0,28.8924,28.9732,28.8924,28.9642,55726.0
2023-06-28 12:00:00,32.25,32.28,32.23,32.24,40554.0,28.9552,28.9822,28.9373,28.9463,40554.0
2023-06-28 12:05:00,32.25,32.26,32.23,32.26,42938.0,28.9552,28.9642,28.9373,28.9642,42938.0
2023-06-28 12:10:00,32.27,32.35,32.26,32.35,128574.0,28.9732,29.045,28.9642,29.045,128574.0
2023-06-28 12:15:00,32.34,32.36,32.32,32.33,47505.0,29.0361,29.054,29.0181,29.0271,47505.0
2023-06-28 12:20:00,32.33,32.34,32.29,32.32,42117.0,29.0271,29.0361,28.9912,29.0181,42117.0
2023-06-28 12:25:00,32.32,32.34,32.27,32.32,55740.0,29.0181,29.0361,28.9732,29.0181,55740.0
2023-06-28 12:30:00,32.32,32.37,32.3,32.36,77276.0,29.0181,29.063,29.0001,29.054,77276.0
2023-06-28 12:35:00,32.36,32.36,32.33,32.34,54354.0,29.054,29.054,29.0271,29.0361,54354.0
2023-06-28 12:40:00,32.35,32.37,32.24,32.26,62114.0,29.045,29.063,28.9463,28.9642,62114.0
2023-06-28 12:45:00,32.25,32.29,32.24,32.25,63747.0,28.9552,28.9912,28.9463,28.9552,63747.0
2023-06-28 12:50:00,32.25,32.25,32.12,32.14,65129.0,28.9552,28.9552,28.8385,28.8565,65129.0
2023-06-28 12:55:00,32.14,32.18,32.11,32.17,47491.0,28.8565,28.8924,28.8296,28.8834,47491.0
2023-06-28 13:00:00,32.17,32.18,32.1,32.13,102050.0,28.8834,28.8924,28.8206,28.8475,102050.0
2023-06-28 13:05:00,32.13,32.16,32.1,32.12,74038.0,28.8475,28.8744,28.8206,28.8385,74038.0
2023-06-28 13:10:00,32.12,32.15,32.08,32.13,63889.0,28.8385,28.8655,28.8026,28.8475,63889.0
2023-06-28 13:15:00,32.13,32.16,32.12,32.15,45736.0,28.8475,28.8744,28.8385,28.8655,45736.0
2023-06-28 13:20:00,32.15,32.17,32.12,32.13,39489.0,28.8655,28.8834,28.8385,28.8475,39489.0
2023-06-28 13:25:00,32.14,32.19,32.14,32.17,43291.0,28.8565,28.9014,28.8565,28.8834,43291.0
2023-06-28 13:30:00,32.16,32.18,32.12,32.13,114819.0,28.8744,28.8924,28.8385,28.8475,114819.0
2023-06-28 13:35:00,32.13,32.15,32.11,32.15,32405.0,28.8475,28.8655,28.8296,28.8655,32405.0
2023-06-28 13:40:00,32.14,32.19,32.14,32.19,60511.0,28.8565,28.9014,28.8565,28.9014,60511.0
2023-06-28 13:45:00,32.19,32.22,32.18,32.21,36877.0,28.9014,28.9283,28.8924,28.9193,36877.0
2023-06-28 13:50:00,32.21,32.23,32.2,32.23,29244.0,28.9193,28.9373,28.9104,28.9373,29244.0
2023-06-28 13:55:00,32.23,32.24,32.2,32.22,90350.0,28.9373,28.9463,28.9104,28.9283,90350.0
2023-06-28 14:00:00,32.21,32.29,32.21,32.23,57139.0,28.9193,28.9912,28.9193,28.9373,57139.0
2023-06-28 14:05:00,32.24,32.25,32.23,32.25,55630.0,28.9463,28.9552,28.9373,28.9552,55630.0
2023-06-28 14:10:00,32.25,32.26,32.23,32.24,44075.0,28.9552,28.9642,28.9373,28.9463,44075.0
2023-06-28 14:15:00,32.23,32.24,32.21,32.23,35438.0,28.9373,28.9463,28.9193,28.9373,35438.0
2023-06-28 14:20:00,32.23,32.24,32.21,32.24,39939.0,28.9373,28.9463,28.9193,28.9463,39939.0
2023-06-28 14:25:00,32.23,32.25,32.21,32.23,30088.0,28.9373,28.9552,28.9193,28.9373,30088.0
2023-06-28 14:30:00,32.23,32.24,32.21,32.23,39827.0,28.9373,28.9463,28.9193,28.9373,39827.0
2023-06-28 14:35:00,32.24,32.29,32.23,32.29,45692.0,28.9463,28.9912,28.9373,28.9912,45692.0
2023-06-28 14:40:00,32.28,32.33,32.26,32.32,52092.0,28.9822,29.0271,28.9642,29.0181,52092.0
2023-06-28 14:45:00,32.32,32.32,32.27,32.27,48671.0,29.0181,29.0181,28.9732,28.9732,48671.0
2023-06-28 14:50:00,32.27,32.31,32.27,32.3,42841.0,28.9732,29.0091,28.9732,29.0001,42841.0
2023-06-28 14:55:00,32.29,32.31,32.27,32.3,65160.0,28.9912,29.0091,28.9732,29.0001,65160.0
2023-06-28 15:00:00,32.3,32.31,32.26,32.27,45329.0,29.0001,29.0091,28.9642,28.9732,45329.0
2023-06-28 15:05:00,32.27,32.28,32.23,32.27,34329.0,28.9732,28.9822,28.9373,28.9732,34329.0
2023-06-28 15:10:00,32.27,32.28,32.25,32.27,107899.0,28.9732,28.9822,28.9552,28.9732,107899.0
2023-06-28 15:15:00,32.27,32.28,32.23,32.26,55001.0,28.9732,28.9822,28.9373,28.9642,55001.0
2023-06-28 15:20:00,32.26,32.29,32.24,32.29,56006.0,28.9642,28.9912,28.9463,28.9912,56006.0
2023-06-28 15:25:00,32.29,32.3,32.25,32.26,61101.0,28.9912,29.0001,28.9552,28.9642,61101.0
2023-06-28 15:30:00,32.26,32.3,32.26,32.27,137901.0,28.9642,29.0001,28.9642,28.9732,137901.0
2023-06-28 15:35:00,32.26,32.3,32.24,32.29,156459.0,28.9642,29.0001,28.9463,28.9912,156459.0
2023-06-28 15:40:00,32.29,32.3,32.27,32.27,104815.0,28.9912,29.0001,28.9732,28.9732,104815.0
2023-06-28 15:45:00,32.27,32.3,32.26,32.27,180101.0,28.9732,29.0001,28.9642,28.9732,180101.0
2023-06-28 15:50:00,32.27,32.3,32.25,32.27,305142.0,28.9732,29.0001,28.9552,28.9732,305142.0
2023-06-28 15:55:00,32.27,32.33,32.27,32.32,800447.0,28.9732,29.0271,28.9732,29.0181,800447.0
2023-06-29 09:30:00,32.18,32.38,32.17,32.3,329202.0,29.3157,29.4979,29.3066,29.4251,329202.0
2023-06-29 09:35:00,32.29,32.59,32.29,32.57,198385.0,29.4159,29.6892,29.4159,29.671,198385.0
2023-06-29 09:40:00,32.57,32.6,32.48,32.58,151165.0,29.671,29.6983,29.589,29.6801,151165.0
2023-06-29 09:45:00,32.58,32.63,32.35,32.37,270910.0,29.6801,29.7257,29.4706,29.4888,270910.0
2023-06-29 09:50:00,32.37,32.54,32.33,32.52,184573.0,29.4888,29.6437,29.4524,29.6255,184573.0
2023-06-29 09:55:00,32.52,32.6,32.46,32.51,213340.0,29.6255,29.6983,29.5708,29.6164,213340.0
2023-06-29 10:00:00,32.51,32.68,32.5,32.66,226274.0,29.6164,29.7712,29.6073,29.753,226274.0
2023-06-29 10:05:00,32.67,32.75,32.67,32.7,207685.0,29.7621,29.835,29.7621,29.7894,207685.0
2023-06-29 10:10:00,32.7,32.71,32.54,32.64,118646.0,29.7894,29.7986,29.6437,29.7348,118646.0
2023-06-29 10:15:00,32.64,32.65,32.53,32.56,162124.0,29.7348,29.7439,29.6346,29.6619,162124.0
2023-06-29 10:20:00,32.57,32.57,32.45,32.45,185837.0,29.671,29.671,29.5617,29.5617,185837.0
2023-06-29 10:25:00,32.45,32.53,32.45,32.52,59334.0,29.5617,29.6346,29.5617,29.6255,59334.0
2023-06-29 10:30:00,32.53,32.57,32.51,32.54,68773.0,29.6346,29.671,29.6164,29.6437,68773.0
2023-06-29 10:35:00,32.54,32.55,32.33,32.34,121262.0,29.6437,29.6528,29.4524,29.4615,121262.0
2023-06-29 10:40:00,32.34,32.39,32.29,32.37,178086.0,29.4615,29.507,29.4159,29.4888,178086.0
2023-06-29 10:45:00,32.37,32.37,32.23,32.27,179306.0,29.4888,29.4888,29.3613,29.3977,179306.0
2023-06-29 10:50:00,32.27,32.28,32.09,32.12,269535.0,29.3977,29.4068,29.2337,29.2611,269535.0
2023-06-29 10:55:00,32.12,32.24,32.11,32.18,328825.0,29.2611,29.3704,29.252,29.3157,328825.0
2023-06-29 11:00:00,32.18,32.21,32.13,32.19,84143.0,29.3157,29.3431,29.2702,29.3248,84143.0
2023-06-29 11:05:00,32.19,32.21,32.14,32.16,67386.0,29.3248,29.3431,29.2793,29.2975,67386.0
2023-06-29 11:10:00,32.16,32.23,32.12,32.2,120683.0,29.2975,29.3613,29.2611,29.334,120683.0
2023-06-29 11:15:00,32.2,32.24,32.15,32.15,118089.0,29.334,29.3704,29.2884,29.2884,118089.0
2023-06-29 11:20:00,32.15,32.15,32.03,32.04,105794.0,29.2884,29.2884,29.1791,29.1882,105794.0
2023-06-29 11:25:00,32.04,32.09,32.03,32.09,106661.0,29.1882,29.2337,29.1791,29.2337,106661.0
2023-06-29 11:30:00,32.09,32.14,32.08,32.11,66569.0,29.2337,29.2793,29.2246,29.252,66569.0
2023-06-29 11:35:00,32.12,32.12,32.06,32.1,59761.0,29.2611,29.2611,29.2064,29.2429,59761.0
2023-06-29 11:40:00,32.11,32.15,32.09,32.11,78708.0,29.252,29.2884,29.2337,29.252,78708.0
2023-06-29 11:45:00,32.1,32.11,32.06,32.08,87687.0,29.2429,29.252,29.2064,29.2246,87687.0
2023-06-29 11:50:00,32.08,32.13,32.06,32.12,51955.0,29.2246,29.2702,29.2064,29.2611,51955.0
2023-06-29 11:55:00,32.13,32.16,32.08,32.13,145996.0,29.2702,29.2975,29.2246,29.2702,145996.0
2023-06-29 12:00:00,32.14,32.24,32.13,32.23,145490.0,29.2793,29.3704,29.2702,29.3613,145490.0
2023-06-29 12:05:00,32.23,32.29,32.23,32.26,78663.0,29.3613,29.4159,29.3613,29.3886,78663.0
2023-06-29 12:10:00,32.26,32.34,32.25,32.34,144800.0,29.3886,29.4615,29.3795,29.4615,144800.0
2023-06-29 12:15:00,32.34,32.35,32.33,32.34,97473.0,29.4615,29.4706,29.4524,29.4615,97473.0
2023-06-29 12:20:00,32.34,32.48,32.33,32.48,146728.0,29.4615,29.589,29.4524,29.589,146728.0
2023-06-29 12:25:00,32.48,32.53,32.45,32.51,230480.0,29.589,29.6346,29.5617,29.6164,230480.0
2023-06-29 12:30:00,32.52,32.53,32.45,32.48,87331.0,29.6255,29.6346,29.5617,29.589,87331.0
2023-06-29 12:35:00,32.48,32.59,32.47,32.59,104466.0,29.589,29.6892,29.5799,29.6892,104466.0
2023-06-29 12:40:00,32.59,32.61,32.56,32.58,81279.0,29.6892,29.7075,29.6619,29.6801,81279.0
2023-06-29 12:45:00,32.58,32.59,32.52,32.56,81680.0,29.6801,29.6892,29.6255,29.6619,81680.0
2023-06-29 12:50:00,32.56,32.62,32.56,32.61,93489.0,29.6619,29.7166,29.6619,29.7075,93489.0
2023-06-29 12:55:00,32.61,32.64,32.57,32.61,96570.0,29.7075,29.7348,29.671,29.7075,96570.0
2023-06-29 13:00:00,32.6,32.61,32.56,32.56,53190.0,29.6983,29.7075,29.6619,29.6619,53190.0
2023-06-29 13:05:00,32.57,32.57,32.5,32.54,101542.0,29.671,29.671,29.6073,29.6437,101542.0
2023-06-29 13:10:00,32.54,32.55,32.49,32.53,64683.0,29.6437,29.6528,29.5981,29.6346,64683.0
2023-06-29 13:15:00,32.54,32.61,32.53,32.61,44200.0,29.6437,29.7075,29.6346,29.7075,44200.0
2023-06-29 13:20:00,32.61,32.61,32.57,32.59,66935.0,29.7075,29.7075,29.671,29.6892,66935.0
2023-06-29 13:25:00,32.59,32.65,32.58,32.64,87060.0,29.6892,29.7439,29.6801,29.7348,87060.0
2023-06-29 13:30:00,32.65,32.66,32.62,32.63,97620.0,29.7439,29.753,29.7166,29.7257,97620.0
2023-06-29 13:35:00,32.63,32.64,32.57,32.6,78149.0,29.7257,29.7348,29.671,29.6983,78149.0
2023-06-29 13:40:00,32.61,32.62,32.58,32.58,101357.0,29.7075,29.7166,29.6801,29.6801,101357.0
2023-06-29 13:45:00,32.58,32.61,32.56,32.59,79004.0,29.6801,29.7075,29.6619,29.6892,79004.0
2023-06-29 13:50:00,32.59,32.59,32.54,32.54,39915.0,29.6892,29.6892,29.6437,29.6437,39915.0
2023-06-29 13:55:00,32.55,32.55,32.48,32.53,95097.0,29.6528,29.6528,29.589,29.6346,95097.0
2023-06-29 14:00:00,32.52,32.53,32.47,32.48,115612.0,29.6255,29.6346,29.5799,29.589,115612.0
2023-06-29 14:05:00,32.48,32.51,32.45,32.5,88279.0,29.589,29.6164,29.5617,29.6073,88279.0
2023-06-29 14:10:00,32.5,32.52,32.49,32.5,39905.0,29.6073,29.6255,29.5981,29.6073,39905.0
2023-06-29 14:15:00,32.51,32.56,32.49,32.55,63711.0,29.6164,29.6619,29.5981,29.6528,63711.0
2023-06-29 14:20:00,32.56,32.56,32.51,32.56,129721.0,29.6619,29.6619,29.6164,29.6619,129721.0
2023-06-29 14:25:00,32.56,32.58,32.54,32.57,65337.0,29.6619,29.6801,29.6437,29.671,65337.0
2023-06-29 14:30:00,32.58,32.58,32.56,32.58,75807.0,29.6801,29.6801,29.6619,29.6801,75807.0
2023-06-29 14:35:00,32.58,32.59,32.55,32.56,85723.0,29.6801,29.6892,29.6528,29.6619,85723.0
2023-06-29 14:40:00,32.56,32.57,32.52,32.53,44290.0,29.6619,29.671,29.6255,29.6346,44290.0
2023-06-29 14:45:00,32.54,32.56,32.53,32.55,42448.0,29.6437,29.6619,29.6346,29.6528,42448.0
2023-06-29 14:50:00,32.55,32.57,32.54,32.57,62408.0,29.6528,29.671,29.6437,29.671,62408.0
2023-06-29 14:55:00,32.57,32.58,32.55,32.57,67651.0,29.671,29.6801,29.6528,29.671,67651.0
2023-06-29 15:00:00,32.57,32.59,32.55,32.59,57508.0,29.671,29.6892,29.6528,29.6892,57508.0
2023-06-29 15:05:00,32.59,32.6,32.56,32.59,49905.0,29.6892,29.6983,29.6619,29.6892,49905.0
2023-06-29 15:10:00,32.59,32.63,32.59,32.61,145536.0,29.6892,29.7257,29.6892,29.7075,145536.0
2023-06-29 15:15:00,32.61,32.63,32.59,32.61,73144.0,29.7075,29.7257,29.6892,29.7075,73144.0
2023-06-29 15:20:00,32.6,32.62,32.6,32.61,80812.0,29.6983,29.7166,29.6983,29.7075,80812.0
2023-06-29 15:25:00,32.61,32.62,32.58,32.58,82630.0,29.7075,29.7166,29.6801,29.6801,82630.0
2023-06-29 15:30:00,32.58,32.61,32.57,32.58,97889.0,29.6801,29.7075,29.671,29.6801,97889.0
2023-06-29 15:35:00,32.58,32.59,32.56,32.57,130324.0,29.6801,29.6892,29.6619,29.671,130324.0
2023-06-29 15:40:00,32.57,32.62,32.56,32.6,153417.0,29.671,29.7166,29.6619,29.6983,153417.0
2023-06-29 15:45:00,32.6,32.7,32.59,32.67,255424.0,29.6983,29.7894,29.6892,29.7621,255424.0
2023-06-29 15:50:00,32.66,32.72,32.66,32.69,354622.0,29.753,29.8077,29.753,29.7803,354622.0
2023-06-29 15:55:00,32.69,32.76,32.67,32.76,636973.0,29.7803,29.8441,29.7621,29.8441,636973.0
2023-06-30 09:30:00,33.21,33.5,33.18,33.31,805183.0,30.2541,30.5182,30.2267,30.3452,805183.0
2023-06-30 09:35:00,33.3,33.35,33.21,33.25,295640.0,30.336,30.3816,30.2541,30.2905,295640.0
2023-06-30 09:40:00,33.25,33.27,33.1,33.15,349086.0,30.2905,30.3087,30.1538,30.1994,349086.0
2023-06-30 09:45:00,33.16,33.18,32.92,33.03,364655.0,30.2085,30.2267,29.9899,30.0901,364655.0
2023-06-30 09:50:00,33.03,33.18,33.03,33.14,157161.0,30.0901,30.2267,30.0901,30.1903,157161.0
2023-06-30 09:55:00,33.13,33.21,33.1,33.11,79310.0,30.1812,30.2541,30.1538,30.163,79310.0
2023-06-30 10:00:00,33.09,33.16,33.07,33.16,80036.0,30.1447,30.2085,30.1265,30.2085,80036.0
2023-06-30 10:05:00,33.16,33.2,33.1,33.16,102948.0,30.2085,30.2449,30.1538,30.2085,102948.0
2023-06-30 10:10:00,33.17,33.22,33.15,33.17,94684.0,30.2176,30.2632,30.1994,30.2176,94684.0
2023-06-30 10:15:00,33.16,33.27,33.16,33.18,182613.0,30.2085,30.3087,30.2085,30.2267,182613.0
2023-06-30 10:20:00,33.17,33.25,33.14,33.2,185008.0,30.2176,30.2905,30.1903,30.2449,185008.0
2023-06-30 10:25:00,33.2,33.25,33.17,33.23,119956.0,30.2449,30.2905,30.2176,30.2723,119956.0
2023-06-30 10:30:00,33.23,33.27,33.2,33.2,110758.0,30.2723,30.3087,30.2449,30.2449,110758.0
2023-06-30 10:35:00,33.21,33.22,33.05,33.07,170353.0,30.2541,30.2632,30.1083,30.1265,170353.0
2023-06-30 10:40:00,33.07,33.1,32.94,32.97,230787.0,30.1265,30.1538,30.0081,30.0354,230787.0
2023-06-30 10:45:00,32.97,33.0,32.88,32.9,219593.0,30.0354,30.0627,29.9534,29.9716,219593.0
2023-06-30 10:50:00,32.9,32.94,32.85,32.9,112219.0,29.9716,30.0081,29.9261,29.9716,112219.0
2023-06-30 10:55:00,32.9,32.97,32.9,32.96,76839.0,29.9716,30.0354,29.9716,30.0263,76839.0
2023-06-30 11:00:00,32.95,33.0,32.92,32.94,112632.0,30.0172,30.0627,29.9899,30.0081,112632.0
2023-06-30 11:05:00,32.95,33.01,32.94,32.98,92008.0,30.0172,30.0719,30.0081,30.0445,92008.0
2023-06-30 11:10:00,32.97,33.06,32.96,33.04,97332.0,30.0354,30.1174,30.0263,30.0992,97332.0
2023-06-30 11:15:00,33.03,33.08,32.97,33.02,95704.0,30.0901,30.1356,30.0354,30.081,95704.0
2023-06-30 11:20:00,33.01,33.03,32.97,33.0,191485.0,30.0719,30.0901,30.0354,30.0627,191485.0
2023-06-30 11:25:00,32.99,33.01,32.95,33.0,80030.0,30.0536,30.0719,30.0172,30.0627,80030.0
2023-06-30 11:30:00,33.0,33.0,32.95,32.98,73489.0,30.0627,30.0627,30.0172,30.0445,73489.0
2023-06-30 11:35:00,32.98,33.0,32.97,32.99,82209.0,30.0445,30.0627,30.0354,30.0536,82209.0
2023-06-30 11:40:00,32.99,33.02,32.97,32.98,75985.0,30.0536,30.081,30.0354,30.0445,75985.0
2023-06-30 11:45:00,32.98,33.03,32.97,32.98,140714.0,30.0445,30.0901,30.0354,30.0445,140714.0
2023-06-30 11:50:00,32.98,32.99,32.94,32.95,114214.0,30.0445,30.0536,30.0081,30.0172,114214.0
2023-06-30 11:55:00,32.94,32.94,32.92,32.94,69776.0,30.0081,30.0081,29.9899,30.0081,69776.0
2023-06-30 12:00:00,32.94,32.97,32.9,32.93,80573.0,30.0081,30.0354,29.9716,29.999,80573.0
2023-06-30 12:05:00,32.93,33.0,32.92,33.0,105329.0,29.999,30.0627,29.9899,30.0627,105329.0
2023-06-30 12:10:00,33.0,33.04,32.99,33.02,155836.0,30.0627,30.0992,30.0536,30.081,155836.0
2023-06-30 12:15:00,33.02,33.04,32.98,33.03,96678.0,30.081,30.0992,30.0445,30.0901,96678.0
2023-06-30 12:20:00,33.03,33.04,32.98,32.98,126032.0,30.0901,30.0992,30.0445,30.0445,126032.0
2023-06-30 12:25:00,32.99,33.04,32.98,32.99,141335.0,30.0536,30.0992,30.0445,30.0536,141335.0
2023-06-30 12:30:00,32.99,33.01,32.94,32.97,95375.0,30.0536,30.0719,30.0081,30.0354,95375.0
2023-06-30 12:35:00,32.96,32.98,32.94,32.95,64614.0,30.0263,30.0445,30.0081,30.0172,64614.0
2023-06-30 12:40:00,32.96,33.0,32.93,33.0,68422.0,30.0263,30.0627,29.999,30.0627,68422.0
2023-06-30 12:45:00,33.0,33.03,32.98,32.99,124257.0,30.0627,30.0901,30.0445,30.0536,124257.0
2023-06-30 12:50:00,33.0,33.0,32.96,33.0,146799.0,30.0627,30.0627,30.0263,30.0627,146799.0
2023-06-30 12:55:00,33.0,33.04,32.98,32.99,124689.0,30.0627,30.0992,30.0445,30.0536,124689.0
2023-06-30 13:00:00,32.98,33.01,32.93,32.95,62252.0,30.0445,30.0719,29.999,30.0172,62252.0
2023-06-30 13:05:00,32.94,32.96,32.93,32.95,50442.0,30.0081,30.0263,29.999,30.0172,50442.0
2023-06-30 13:10:00,32.94,32.96,32.92,32.93,46279.0,30.0081,30.0263,29.9899,29.999,46279.0
2023-06-30 13:15:00,32.94,33.0,32.93,32.98,100713.0,30.0081,30.0627,29.999,30.0445,100713.0
2023-06-30 13:20:00,32.98,32.99,32.96,32.97,47899.0,30.0445,30.0536,30.0263,30.0354,47899.0
2023-06-30 13:25:00,32.97,32.98,32.95,32.97,41171.0,30.0354,30.0445,30.0172,30.0354,41171.0
2023-06-30 13:30:00,32.97,33.02,32.96,33.0,88164.0,30.0354,30.081,30.0263,30.0627,88164.0
2023-06-30 13:35:00,32.99,33.0,32.97,32.99,62083.0,30.0536,30.0627,30.0354,30.0536,62083.0
2023-06-30 13:40:00,32.99,33.0,32.96,32.98,44620.0,30.0536,30.0627,30.0263,30.0445,44620.0
2023-06-30 13:45:00,32.98,33.02,32.97,33.0,108485.0,30.0445,30.081,30.0354,30.0627,108485.0
2023-06-30 13:50:00,33.0,33.04,32.99,33.0,124968.0,30.0627,30.0992,30.0536,30.0627,124968.0
2023-06-30 13:55:00,33.0,33.02,32.96,33.0,70230.0,30.0627,30.081,30.0263,30.0627,70230.0
2023-06-30 14:00:00,33.0,33.02,32.97,32.98,75223.0,30.0627,30.081,30.0354,30.0445,75223.0
2023-06-30 14:05:00,32.97,33.04,32.97,33.0,168197.0,30.0354,30.0992,30.0354,30.0627,168197.0
2023-06-30 14:10:00,33.0,33.02,32.98,33.01,104897.0,30.0627,30.081,30.0445,30.0719,104897.0
2023-06-30 14:15:00,33.01,33.04,32.99,33.02,83116.0,30.0719,30.0992,30.0536,30.081,83116.0
2023-06-30 14:20:00,33.02,33.03,32.97,33.01,64003.0,30.081,30.0901,30.0354,30.0719,64003.0
2023-06-30 14:25:00,33.0,33.04,33.0,33.02,71347.0,30.0627,30.0992,30.0627,30.081,71347.0
2023-06-30 14:30:00,33.02,33.04,33.0,33.02,68891.0,30.081,30.0992,30.0627,30.081,68891.0
2023-06-30 14:35:00,33.02,33.05,33.0,33.02,113716.0,30.081,30.1083,30.0627,30.081,113716.0
2023-06-30 14:40:00,33.02,33.05,33.0,33.03,138578.0,30.081,30.1083,30.0627,30.0901,138578.0
2023-06-30 14:45:00,33.03,33.06,33.02,33.03,142880.0,30.0901,30.1174,30.081,30.0901,142880.0
2023-06-30 14:50:00,33.04,33.06,33.03,33.06,56411.0,30.0992,30.1174,30.0901,30.1174,56411.0
2023-06-30 14:55:00,33.06,33.09,33.05,33.08,121901.0,30.1174,30.1447,30.1083,30.1356,121901.0
2023-06-30 15:00:00,33.08,33.11,33.04,33.09,160217.0,30.1356,30.163,30.0992,30.1447,160217.0
2023-06-30 15:05:00,33.09,33.13,33.06,33.11,194150.0,30.1447,30.1812,30.1174,30.163,194150.0
2023-06-30 15:10:00,33.1,33.15,33.1,33.12,243284.0,30.1538,30.1994,30.1538,30.1721,243284.0
2023-06-30 15:15:00,33.12,33.15,33.11,33.12,131086.0,30.1721,30.1994,30.163,30.1721,131086.0
2023-06-30 15:20:00,33.11,33.11,33.04,33.09,159229.0,30.163,30.163,30.0992,30.1447,159229.0
2023-06-30 15:25:00,33.09,33.15,33.08,33.15,199963.0,30.1447,30.1994,30.1356,30.1994,199963.0
2023-06-30 15:30:00,33.14,33.16,33.13,33.14,162365.0,30.1903,30.2085,30.1812,30.1903,162365.0
2023-06-30 15:35:00,33.13,33.18,33.12,33.17,235767.0,30.1812,30.2267,30.1721,30.2176,235767.0
2023-06-30 15:40:00,33.18,33.18,33.08,33.09,185301.0,30.2267,30.2267,30.1356,30.1447,185301.0
2023-06-30 15:45:00,33.09,33.16,33.08,33.15,264417.0,30.1447,30.2085,30.1356,30.1994,264417.0
2023-06-30 15:50:00,33.15,33.17,33.08,33.12,396680.0,30.1994,30.2176,30.1356,30.1721,396680.0
2023-06-30 15:55:00,33.12,33.12,33.02,33.03,839884.0,30.1721,30.1721,30.081,30.0901,839884.0
2023-07-03 09:30:00,33.16,33.49,33.14,33.41,340156.0,30.2085,30.5091,30.1903,30.4363,340156.0
2023-07-03 09:35:00,33.42,33.59,33.42,33.52,144850.0,30.4454,30.6002,30.4454,30.5365,144850.0
2023-07-03 09:40:00,33.51,33.59,33.45,33.59,213335.0,30.5274,30.6002,30.4727,30.6002,213335.0
2023-07-03 09:45:00,33.59,33.73,33.56,33.72,313913.0,30.6002,30.7278,30.5729,30.7187,313913.0
2023-07-03 09:50:00,33.72,33.78,33.51,33.56,137980.0,30.7187,30.7733,30.5274,30.5729,137980.0
2023-07-03 09:55:00,33.57,33.63,33.47,33.51,123502.0,30.582,30.6367,30.4909,30.5274,123502.0
2023-07-03 10:00:00,33.52,33.57,33.43,33.47,87539.0,30.5365,30.582,30.4545,30.4909,87539.0
2023-07-03 10:05:00,33.47,33.64,33.46,33.62,100019.0,30.4909,30.6458,30.4818,30.6276,100019.0
2023-07-03 10:10:00,33.62,33.65,33.56,33.61,111401.0,30.6276,30.6549,30.5729,30.6185,111401.0
2023-07-03 10:15:00,33.62,33.69,33.61,33.65,115292.0,30.6276,30.6913,30.6185,30.6549,115292.0
2023-07-03 10:20:00,33.65,33.71,33.58,33.59,187375.0,30.6549,30.7096,30.5911,30.6002,187375.0
2023-07-03 10:25:00,33.58,33.63,33.54,33.58,87833.0,30.5911,30.6367,30.5547,30.5911,87833.0
2023-07-03 10:30:00,33.59,33.6,33.52,33.55,54284.0,30.6002,30.6093,30.5365,30.5638,54284.0
2023-07-03 10:35:00,33.54,33.58,33.51,33.58,118605.0,30.5547,30.5911,30.5274,30.5911,118605.0
2023-07-03 10:40:00,33.58,33.64,33.54,33.55,117460.0,30.5911,30.6458,30.5547,30.5638,117460.0
2023-07-03 10:45:00,33.55,33.57,33.49,33.5,120993.0,30.5638,30.582,30.5091,30.5182,120993.0
2023-07-03 10:50:00,33.48,33.51,33.42,33.43,133231.0,30.5,30.5274,30.4454,30.4545,133231.0
2023-07-03 10:55:00,33.43,33.49,33.41,33.45,86241.0,30.4545,30.5091,30.4363,30.4727,86241.0
2023-07-03 11:00:00,33.45,33.53,33.43,33.48,151911.0,30.4727,30.5456,30.4545,30.5,151911.0
2023-07-03 11:05:00,33.48,33.57,33.47,33.56,100947.0,30.5,30.582,30.4909,30.5729,100947.0
2023-07-03 11:10:00,33.55,33.59,33.53,33.59,92328.0,30.5638,30.6002,30.5456,30.6002,92328.0
2023-07-03 11:15:00,33.59,33.59,33.53,33.54,89467.0,30.6002,30.6002,30.5456,30.5547,89467.0
2023-07-03 11:20:00,33.54,33.54,33.49,33.53,84387.0,30.5547,30.5547,30.5091,30.5456,84387.0
2023-07-03 11:25:00,33.54,33.61,33.53,33.57,105804.0,30.5547,30.6185,30.5456,30.582,105804.0
2023-07-03 11:30:00,33.57,33.66,33.57,33.64,84141.0,30.582,30.664,30.582,30.6458,84141.0
2023-07-03 11:35:00,33.64,33.67,33.61,33.64,106206.0,30.6458,30.6731,30.6185,30.6458,106206.0
2023-07-03 11:40:00,33.64,33.68,33.62,33.65,93344.0,30.6458,30.6822,30.6276,30.6549,93344.0
2023-07-03 11:45:00,33.65,33.67,33.61,33.65,77528.0,30.6549,30.6731,30.6185,30.6549,77528.0
2023-07-03 11:50:00,33.65,33.72,33.64,33.71,79164.0,30.6549,30.7187,30.6458,30.7096,79164.0
2023-07-03 11:55:00,33.72,33.72,33.66,33.66,72598.0,30.7187,30.7187,30.664,30.664,72598.0
2023-07-03 12:00:00,33.67,33.7,33.66,33.68,55042.0,30.6731,30.7004,30.664,30.6822,55042.0
2023-07-03 12:05:00,33.68,33.69,33.65,33.66,122286.0,30.6822,30.6913,30.6549,30.664,122286.0
2023-07-03 12:10:00,33.66,33.7,33.63,33.68,100372.0,30.664,30.7004,30.6367,30.6822,100372.0
2023-07-03 12:15:00,33.68,33.68,33.61,33.62,61662.0,30.6822,30.6822,30.6185,30.6276,61662.0
2023-07-03 12:20:00,33.61,33.62,33.55,33.57,85885.0,30.6185,30.6276,30.5638,30.582,85885.0
2023-07-03 12:25:00,33.57,33.6,33.56,33.58,60189.0,30.582,30.6093,30.5729,30.5911,60189.0
2023-07-03 12:30:00,33.59,33.6,33.51,33.55,58630.0,30.6002,30.6093,30.5274,30.5638,58630.0
2023-07-03 12:35:00,33.55,33.56,33.5,33.5,75428.0,30.5638,30.5729,30.5182,30.5182,75428.0
2023-07-03 12:40:00,33.5,33.51,33.45,33.45,62317.0,30.5182,30.5274,30.4727,30.4727,62317.0
2023-07-03 12:45:00,33.45,33.48,33.44,33.47,113816.0,30.4727,30.5,30.4636,30.4909,113816.0
2023-07-03 12:50:00,33.47,33.53,33.46,33.52,183614.0,30.4909,30.5456,30.4818,30.5365,183614.0
2023-07-03 12:55:00,33.53,33.56,33.52,33.55,278075.0,30.5456,30.5729,30.5365,30.5638,278075.0
2023-07-05 09:30:00,33.33,33.38,33.1,33.25,328192.0,30.3634,30.4089,30.1538,30.2905,328192.0
2023-07-05 09:35:00,33.25,33.36,33.13,33.27,115998.0,30.2905,30.3907,30.1812,30.3087,115998.0
2023-07-05 09:40:00,33.25,33.28,33.02,33.03,200746.0,30.2905,30.3178,30.081,30.0901,200746.0
2023-07-05 09:45:00,33.05,33.24,33.04,33.21,133251.0,30.1083,30.2814,30.0992,30.2541,133251.0
2023-07-05 09:50:00,33.2,33.26,33.13,33.14,106746.0,30.2449,30.2996,30.1812,30.1903,106746.0
2023-07-05 09:55:00,33.14,33.2,33.08,33.18,65538.0,30.1903,30.2449,30.1356,30.2267,65538.0
2023-07-05 10:00:00,33.18,33.27,33.12,33.24,129396.0,30.2267,30.3087,30.1721,30.2814,129396.0
2023-07-05 10:05:00,33.23,33.3,33.21,33.25,80372.0,30.2723,30.336,30.2541,30.2905,80372.0
2023-07-05 10:10:00,33.24,33.32,33.23,33.26,207291.0,30.2814,30.3543,30.2723,30.2996,207291.0
2023-07-05 10:15:00,33.27,33.27,33.22,33.24,53044.0,30.3087,30.3087,30.2632,30.2814,53044.0
2023-07-05 10:20:00,33.24,33.29,33.19,33.19,93182.0,30.2814,30.3269,30.2358,30.2358,93182.0
2023-07-05 10:25:00,33.2,33.28,33.19,33.23,205351.0,30.2449,30.3178,30.2358,30.2723,205351.0
2023-07-05 10:30:00,33.23,33.29,33.22,33.27,69394.0,30.2723,30.3269,30.2632,30.3087,69394.0
2023-07-05 10:35:00,33.27,33.29,33.2,33.25,52623.0,30.3087,30.3269,30.2449,30.2905,52623.0
2023-07-05 10:40:00,33.25,33.3,33.24,33.29,69571.0,30.2905,30.336,30.2814,30.3269,69571.0
2023-07-05 10:45:00,33.29,33.31,33.23,33.25,60140.0,30.3269,30.3452,30.2723,30.2905,60140.0
2023-07-05 10:50:00,33.24,33.39,33.23,33.39,100196.0,30.2814,30.418,30.2723,30.418,100196.0
2023-07-05 10:55:00,33.39,33.47,33.38,33.45,120033.0,30.418,30.4909,30.4089,30.4727,120033.0
2023-07-05 11:00:00,33.45,33.53,33.43,33.52,97371.0,30.4727,30.5456,30.4545,30.5365,97371.0
2023-07-05 11:05:00,33.52,33.52,33.47,33.48,82634.0,30.5365,30.5365,30.4909,30.5,82634.0
2023-07-05 11:10:00,33.48,33.54,33.45,33.54,82222.0,30.5,30.5547,30.4727,30.5547,82222.0
2023-07-05 11:15:00,33.53,33.54,33.49,33.52,49036.0,30.5456,30.5547,30.5091,30.5365,49036.0
2023-07-05 11:20:00,33.52,33.6,33.52,33.57,78358.0,30.5365,30.6093,30.5365,30.582,78358.0
2023-07-05 11:25:00,33.57,33.63,33.56,33.59,67581.0,30.582,30.6367,30.5729,30.6002,67581.0
2023-07-05 11:30:00,33.6,33.69,33.6,33.66,82562.0,30.6093,30.6913,30.6093,30.664,82562.0
2023-07-05 11:35:00,33.67,33.71,33.67,33.68,73772.0,30.6731,30.7096,30.6731,30.6822,73772.0
2023-07-05 11:40:00,33.68,33.71,33.62,33.69,207353.0,30.6822,30.7096,30.6276,30.6913,207353.0
2023-07-05 11:45:00,33.7,33.72,33.63,33.64,27492.0,30.7004,30.7187,30.6367,30.6458,27492.0
2023-07-05 11:50:00,33.64,33.65,33.59,33.62,53093.0,30.6458,30.6549,30.6002,30.6276,53093.0
2023-07-05 11:55:00,33.61,33.66,33.59,33.66,44198.0,30.6185,30.664,30.6002,30.664,44198.0
2023-07-05 12:00:00,33.66,33.67,33.61,33.63,72922.0,30.664,30.6731,30.6185,30.6367,72922.0
2023-07-05 12:05:00,33.64,33.68,33.61,33.68,47477.0,30.6458,30.6822,30.6185,30.6822,47477.0
2023-07-05 12:10:00,33.67,33.72,33.63,33.72,136674.0,30.6731,30.7187,30.6367,30.7187,136674.0
2023-07-05 12:15:00,33.72,33.74,33.68,33.69,74533.0,30.7187,30.7369,30.6822,30.6913,74533.0
2023-07-05 12:20:00,33.7,33.71,33.65,33.68,116685.0,30.7004,30.7096,30.6549,30.6822,116685.0
2023-07-05 12:25:00,33.68,33.69,33.64,33.66,49459.0,30.6822,30.6913,30.6458,30.664,49459.0
2023-07-05 12:30:00,33.65,33.66,33.57,33.58,111748.0,30.6549,30.664,30.582,30.5911,111748.0
2023-07-05 12:35:00,33.59,33.59,33.54,33.59,118413.0,30.6002,30.6002,30.5547,30.6002,118413.0
2023-07-05 12:40:00,33.59,33.59,33.52,33.54,85655.0,30.6002,30.6002,30.5365,30.5547,85655.0
2023-07-05 12:45:00,33.54,33.57,33.53,33.57,62782.0,30.5547,30.582,30.5456,30.582,62782.0
2023-07-05 12:50:00,33.57,33.6,33.55,33.6,61068.0,30.582,30.6093,30.5638,30.6093,61068.0
2023-07-05 12:55:00,33.6,33.62,33.6,33.62,59751.0,30.6093,30.6276,30.6093,30.6276,59751.0
2023-07-05 13:00:00,33.62,33.68,33.6,33.66,66025.0,30.6276,30.6822,30.6093,30.664,66025.0
2023-07-05 13:05:00,33.66,33.68,33.65,33.68,56989.0,30.664,30.6822,30.6549,30.6822,56989.0
2023-07-05 13:10:00,33.68,33.68,33.6,33.66,85756.0,30.6822,30.6822,30.6093,30.664,85756.0
2023-07-05 13:15:00,33.66,33.7,33.64,33.69,69136.0,30.664,30.7004,30.6458,30.6913,69136.0
2023-07-05 13:20:00,33.69,33.7,33.65,33.68,55734.0,30.6913,30.7004,30.6549,30.6822,55734.0
2023-07-05 13:25:00,33.68,33.68,33.63,33.67,54489.0,30.6822,30.6822,30.6367,30.6731,54489.0
2023-07-05 13:30:00,33.67,33.68,33.63,33.63,46400.0,30.6731,30.6822,30.6367,30.6367,46400.0
2023-07-05 13:35:00,33.64,33.67,33.63,33.65,33520.0,30.6458,30.6731,30.6367,30.6549,33520.0
2023-07-05 13:40:00,33.65,33.71,33.65,33.7,60742.0,30.6549,30.7096,30.6549,30.7004,60742.0
2023-07-05 13:45:00,33.7,33.71,33.68,33.68,50013.0,30.7004,30.7096,30.6822,30.6822,50013.0
2023-07-05 13:50:00,33.68,33.7,33.67,33.69,40975.0,30.6822,30.7004,30.6731,30.6913,40975.0
2023-07-05 13:55:00,33.68,33.69,33.67,33.69,43571.0,30.6822,30.6913,30.6731,30.6913,43571.0
2023-07-05 14:00:00,33.69,33.69,33.65,33.66,65213.0,30.6913,30.6913,30.6549,30.664,65213.0
2023-07-05 14:05:00,33.66,33.69,33.63,33.67,61281.0,30.664,30.6913,30.6367,30.6731,61281.0
2023-07-05 14:10:00,33.66,33.69,33.64,33.66,52875.0,30.664,30.6913,30.6458,30.664,52875.0
2023-07-05 14:15:00,33.67,33.67,33.59,33.63,117559.0,30.6731,30.6731,30.6002,30.6367,117559.0
2023-07-05 14:20:00,33.63,33.67,33.6,33.67,87925.0,30.6367,30.6731,30.6093,30.6731,87925.0
2023-07-05 14:25:00,33.66,33.7,33.65,33.66,69439.0,30.664,30.7004,30.6549,30.664,69439.0
2023-07-05 14:30:00,33.66,33.67,33.64,33.66,40934.0,30.664,30.6731,30.6458,30.664,40934.0
2023-07-05 14:35:00,33.66,33.7,33.64,33.67,76169.0,30.664,30.7004,30.6458,30.6731,76169.0
2023-07-05 14:40:00,33.67,33.71,33.66,33.7,90281.0,30.6731,30.7096,30.664,30.7004,90281.0
2023-07-05 14:45:00,33.7,33.73,33.68,33.72,125235.0,30.7004,30.7278,30.6822,30.7187,125235.0
2023-07-05 14:50:00,33.73,33.73,33.69,33.69,75291.0,30.7278,30.7278,30.6913,30.6913,75291.0
2023-07-05 14:55:00,33.7,33.7,33.65,33.68,75708.0,30.7004,30.7004,30.6549,30.6822,75708.0
2023-07-05 15:00:00,33.68,33.74,33.67,33.73,136342.0,30.6822,30.7369,30.6731,30.7278,136342.0
2023-07-05 15:05:00,33.73,33.74,33.68,33.69,93572.0,30.7278,30.7369,30.6822,30.6913,93572.0
2023-07-05 15:10:00,33.68,33.69,33.64,33.66,91466.0,30.6822,30.6913,30.6458,30.664,91466.0
2023-07-05 15:15:00,33.65,33.67,33.63,33.64,93724.0,30.6549,30.6731,30.6367,30.6458,93724.0
2023-07-05 15:20:00,33.64,33.65,33.63,33.64,118546.0,30.6458,30.6549,30.6367,30.6458,118546.0
2023-07-05 15:25:00,33.64,33.68,33.63,33.68,183488.0,30.6458,30.6822,30.6367,30.6822,183488.0
2023-07-05 15:30:00,33.68,33.68,33.63,33.65,115009.0,30.6822,30.6822,30.6367,30.6549,115009.0
2023-07-05 15:35:00,33.65,33.67,33.62,33.64,124930.0,30.6549,30.6731,30.6276,30.6458,124930.0
2023-07-05 15:40:00,33.63,33.64,33.61,33.63,140399.0,30.6367,30.6458,30.6185,30.6367,140399.0
2023-07-05 15:45:00,33.62,33.63,33.57,33.58,193793.0,30.6276,30.6367,30.582,30.5911,193793.0
2023-07-05 15:50:00,33.57,33.57,33.51,33.51,212258.0,30.582,30.582,30.5274,30.5274,212258.0
2023-07-05 15:55:00,33.52,33.57,33.51,33.54,556518.0,30.5365,30.582,30.5274,30.5547,556518.0
2023-07-06 09:30:00,33.24,33.24,32.71,32.78,668008.0,30.2814,30.2814,29.7986,29.8623,668008.0
2023-07-06 09:35:00,32.79,32.81,32.4,32.45,456488.0,29.8714,29.8897,29.5162,29.5617,456488.0
2023-07-06 09:40:00,32.45,32.45,32.24,32.3,318864.0,29.5617,29.5617,29.3704,29.4251,318864.0
2023-07-06 09:45:00,32.3,32.48,32.25,32.38,201796.0,29.4251,29.589,29.3795,29.4979,201796.0
2023-07-06 09:50:00,32.38,32.48,32.36,32.4,167788.0,29.4979,29.589,29.4797,29.5162,167788.0
2023-07-06 09:55:00,32.41,32.42,32.26,32.31,232266.0,29.5253,29.5344,29.3886,29.4342,232266.0
2023-07-06 10:00:00,32.3,32.31,32.19,32.23,256956.0,29.4251,29.4342,29.3248,29.3613,256956.0
2023-07-06 10:05:00,32.22,32.26,32.09,32.11,310472.0,29.3522,29.3886,29.2337,29.252,310472.0
2023-07-06 10:10:00,32.12,32.2,32.05,32.18,186973.0,29.2611,29.334,29.1973,29.3157,186973.0
2023-07-06 10:15:00,32.2,32.32,32.19,32.3,249865.0,29.334,29.4433,29.3248,29.4251,249865.0
2023-07-06 10:20:00,32.31,32.46,32.31,32.36,177132.0,29.4342,29.5708,29.4342,29.4797,177132.0
2023-07-06 10:25:00,32.37,32.41,32.25,32.25,103390.0,29.4888,29.5253,29.3795,29.3795,103390.0
2023-07-06 10:30:00,32.25,32.34,32.2,32.34,156011.0,29.3795,29.4615,29.334,29.4615,156011.0
2023-07-06 10:35:00,32.34,32.38,32.22,32.22,87536.0,29.4615,29.4979,29.3522,29.3522,87536.0
2023-07-06 10:40:00,32.21,32.37,32.18,32.37,88502.0,29.3431,29.4888,29.3157,29.4888,88502.0
2023-07-06 10:45:00,32.36,32.39,32.28,32.3,77970.0,29.4797,29.507,29.4068,29.4251,77970.0
2023-07-06 10:50:00,32.3,32.4,32.23,32.35,98077.0,29.4251,29.5162,29.3613,29.4706,98077.0
2023-07-06 10:55:00,32.36,32.4,32.32,32.39,63744.0,29.4797,29.5162,29.4433,29.507,63744.0
2023-07-06 11:00:00,32.39,32.42,32.31,32.33,89414.0,29.507,29.5344,29.4342,29.4524,89414.0
2023-07-06 11:05:00,32.33,32.36,32.3,32.33,68582.0,29.4524,29.4797,29.4251,29.4524,68582.0
2023-07-06 11:10:00,32.34,32.45,32.32,32.42,95429.0,29.4615,29.5617,29.4433,29.5344,95429.0
2023-07-06 11:15:00,32.42,32.43,32.29,32.32,81550.0,29.5344,29.5435,29.4159,29.4433,81550.0
2023-07-06 11:20:00,32.31,32.33,32.27,32.31,88874.0,29.4342,29.4524,29.3977,29.4342,88874.0
2023-07-06 11:25:00,32.31,32.42,32.31,32.38,74929.0,29.4342,29.5344,29.4342,29.4979,74929.0
2023-07-06 11:30:00,32.38,32.47,32.36,32.47,85109.0,29.4979,29.5799,29.4797,29.5799,85109.0
2023-07-06 11:35:00,32.47,32.47,32.36,32.43,94029.0,29.5799,29.5799,29.4797,29.5435,94029.0
2023-07-06 11:40:00,32.43,32.5,32.42,32.5,75157.0,29.5435,29.6073,29.5344,29.6073,75157.0
2023-07-06 11:45:00,32.5,32.56,32.47,32.56,153262.0,29.6073,29.6619,29.5799,29.6619,153262.0
2023-07-06 11:50:00,32.55,32.56,32.47,32.47,57115.0,29.6528,29.6619,29.5799,29.5799,57115.0
2023-07-06 11:55:00,32.47,32.56,32.47,32.55,52724.0,29.5799,29.6619,29.5799,29.6528,52724.0
2023-07-06 12:00:00,32.56,32.56,32.47,32.49,69939.0,29.6619,29.6619,29.5799,29.5981,69939.0
2023-07-06 12:05:00,32.48,32.49,32.45,32.48,68336.0,29.589,29.5981,29.5617,29.589,68336.0
2023-07-06 12:10:00,32.47,32.5,32.45,32.49,60509.0,29.5799,29.6073,29.5617,29.5981,60509.0
2023-07-06 12:15:00,32.5,32.55,32.49,32.51,52347.0,29.6073,29.6528,29.5981,29.6164,52347.0
2023-07-06 12:20:00,32.5,32.51,32.45,32.47,44448.0,29.6073,29.6164,29.5617,29.5799,44448.0
2023-07-06 12:25:00,32.47,32.48,32.45,32.45,32524.0,29.5799,29.589,29.5617,29.5617,32524.0
2023-07-06 12:30:00,32.45,32.53,32.45,32.51,89107.0,29.5617,29.6346,29.5617,29.6164,89107.0
2023-07-06 12:35:00,32.51,32.53,32.47,32.48,42558.0,29.6164,29.6346,29.5799,29.589,42558.0
2023-07-06 12:40:00,32.48,32.56,32.48,32.52,64326.0,29.589,29.6619,29.589,29.6255,64326.0
2023-07-06 12:45:00,32.52,32.6,32.52,32.59,81229.0,29.6255,29.6983,29.6255,29.6892,81229.0
2023-07-06 12:50:00,32.59,32.63,32.55,32.63,173675.0,29.6892,29.7257,29.6528,29.7257,173675.0
2023-07-06 12:55:00,32.62,32.69,32.62,32.64,79152.0,29.7166,29.7803,29.7166,29.7348,79152.0
2023-07-06 13:00:00,32.64,32.64,32.57,32.58,48771.0,29.7348,29.7348,29.671,29.6801,48771.0
2023-07-06 13:05:00,32.59,32.64,32.58,32.63,37933.0,29.6892,29.7348,29.6801,29.7257,37933.0
2023-07-06 13:10:00,32.63,32.7,32.63,32.68,65174.0,29.7257,29.7894,29.7257,29.7712,65174.0
2023-07-06 13:15:00,32.68,32.69,32.65,32.67,53107.0,29.7712,29.7803,29.7439,29.7621,53107.0
2023-07-06 13:20:00,32.68,32.7,32.67,32.7,39518.0,29.7712,29.7894,29.7621,29.7894,39518.0
2023-07-06 13:25:00,32.7,32.7,32.66,32.69,46120.0,29.7894,29.7894,29.753,29.7803,46120.0
2023-07-06 13:30:00,32.69,32.73,32.68,32.73,40994.0,29.7803,29.8168,29.7712,29.8168,40994.0
2023-07-06 13:35:00,32.73,32.73,32.66,32.7,41034.0,29.8168,29.8168,29.753,29.7894,41034.0
2023-07-06 13:40:00,32.71,32.75,32.71,32.72,39004.0,29.7986,29.835,29.7986,29.8077,39004.0
2023-07-06 13:45:00,32.72,32.75,32.69,32.75,44922.0,29.8077,29.835,29.7803,29.835,44922.0
2023-07-06 13:50:00,32.75,32.77,32.73,32.74,59999.0,29.835,29.8532,29.8168,29.8259,59999.0
2023-07-06 13:55:00,32.73,32.77,32.72,32.76,54092.0,29.8168,29.8532,29.8077,29.8441,54092.0
2023-07-06 14:00:00,32.77,32.78,32.74,32.76,56172.0,29.8532,29.8623,29.8259,29.8441,56172.0
2023-07-06 14:05:00,32.76,32.79,32.75,32.76,83840.0,29.8441,29.8714,29.835,29.8441,83840.0
2023-07-06 14:10:00,32.77,32.78,32.74,32.76,48386.0,29.8532,29.8623,29.8259,29.8441,48386.0
2023-07-06 14:15:00,32.77,32.8,32.75,32.77,92421.0,29.8532,29.8805,29.835,29.8532,92421.0
2023-07-06 14:20:00,32.77,32.81,32.77,32.8,43918.0,29.8532,29.8897,29.8532,29.8805,43918.0
2023-07-06 14:25:00,32.79,32.8,32.76,32.8,35369.0,29.8714,29.8805,29.8441,29.8805,35369.0
2023-07-06 14:30:00,32.8,32.86,32.79,32.85,73402.0,29.8805,29.9352,29.8714,29.9261,73402.0
2023-07-06 14:35:00,32.86,32.86,32.82,32.83,37892.0,29.9352,29.9352,29.8988,29.9079,37892.0
2023-07-06 14:40:00,32.83,32.9,32.83,32.9,46590.0,29.9079,29.9716,29.9079,29.9716,46590.0
2023-07-06 14:45:00,32.9,32.95,32.89,32.92,147883.0,29.9716,30.0172,29.9625,29.9899,147883.0
2023-07-06 14:50:00,32.91,32.94,32.9,32.94,60019.0,29.9808,30.0081,29.9716,30.0081,60019.0
2023-07-06 14:55:00,32.94,32.98,32.93,32.98,50996.0,30.0081,30.0445,29.999,30.0445,50996.0
2023-07-06 15:00:00,32.97,32.98,32.94,32.98,77340.0,30.0354,30.0445,30.0081,30.0445,77340.0
2023-07-06 15:05:00,32.98,33.0,32.96,33.0,83345.0,30.0445,30.0627,30.0263,30.0627,83345.0
2023-07-06 15:10:00,33.0,33.0,32.92,32.93,99157.0,30.0627,30.0627,29.9899,29.999,99157.0
2023-07-06 15:15:00,32.93,32.95,32.92,32.93,65889.0,29.999,30.0172,29.9899,29.999,65889.0
2023-07-06 15:20:00,32.93,32.93,32.89,32.93,74694.0,29.999,29.999,29.9625,29.999,74694.0
2023-07-06 15:25:00,32.93,32.95,32.87,32.88,80976.0,29.999,30.0172,29.9443,29.9534,80976.0
2023-07-06 15:30:00,32.88,32.88,32.83,32.86,89706.0,29.9534,29.9534,29.9079,29.9352,89706.0
2023-07-06 15:35:00,32.86,32.93,32.85,32.91,111371.0,29.9352,29.999,29.9261,29.9808,111371.0
2023-07-06 15:40:00,32.91,32.91,32.85,32.88,97061.0,29.9808,29.9808,29.9261,29.9534,97061.0
2023-07-06 15:45:00,32.88,32.93,32.85,32.93,162366.0,29.9534,29.999,29.9261,29.999,162366.0
2023-07-06 15:50:00,32.93,32.94,32.88,32.89,334589.0,29.999,30.0081,29.9534,29.9625,334589.0
2023-07-06 15:55:00,32.9,33.0,32.89,32.99,696706.0,29.9716,30.0627,29.9625,30.0536,696706.0
2023-07-07 09:30:00,32.86,33.34,32.84,33.28,258794.0,29.9352,30.3725,29.917,30.3178,258794.0
2023-07-07 09:35:00,33.27,33.36,33.19,33.2,131456.0,30.3087,30.3907,30.2358,30.2449,131456.0
2023-07-07 09:40:00,33.21,33.27,33.08,33.13,112497.0,30.2541,30.3087,30.1356,30.1812,112497.0
2023-07-07 09:45:00,33.12,33.15,33.01,33.14,123539.0,30.1721,30.1994,30.0719,30.1903,123539.0
2023-07-07 09:50:00,33.14,33.27,33.14,33.19,74517.0,30.1903,30.3087,30.1903,30.2358,74517.0
2023-07-07 09:55:00,33.18,33.24,33.16,33.2,60308.0,30.2267,30.2814,30.2085,30.2449,60308.0
2023-07-07 10:00:00,33.2,33.24,33.15,33.19,173377.0,30.2449,30.2814,30.1994,30.2358,173377.0
2023-07-07 10:05:00,33.19,33.21,33.11,33.19,58986.0,30.2358,30.2541,30.163,30.2358,58986.0
2023-07-07 10:10:00,33.19,33.28,33.18,33.26,49952.0,30.2358,30.3178,30.2267,30.2996,49952.0
2023-07-07 10:15:00,33.25,33.28,33.17,33.27,89745.0,30.2905,30.3178,30.2176,30.3087,89745.0
2023-07-07 10:20:00,33.28,33.31,33.23,33.31,91851.0,30.3178,30.3452,30.2723,30.3452,91851.0
2023-07-07 10:25:00,33.31,33.35,33.26,33.31,73648.0,30.3452,30.3816,30.2996,30.3452,73648.0
2023-07-07 10:30:00,33.3,33.31,33.24,33.3,80362.0,30.336,30.3452,30.2814,30.336,80362.0
2023-07-07 10:35:00,33.3,33.42,33.29,33.32,107252.0,30.336,30.4454,30.3269,30.3543,107252.0
2023-07-07 10:40:00,33.31,33.39,33.31,33.34,76211.0,30.3452,30.418,30.3452,30.3725,76211.0
2023-07-07 10:45:00,33.35,33.36,33.29,33.34,65019.0,30.3816,30.3907,30.3269,30.3725,65019.0
2023-07-07 10:50:00,33.34,33.37,33.33,33.37,51389.0,30.3725,30.3998,30.3634,30.3998,51389.0
2023-07-07 10:55:00,33.37,33.41,33.35,33.4,78453.0,30.3998,30.4363,30.3816,30.4271,78453.0
2023-07-07 11:00:00,33.4,33.44,33.37,33.41,71262.0,30.4271,30.4636,30.3998,30.4363,71262.0
2023-07-07 11:05:00,33.42,33.46,33.39,33.39,62907.0,30.4454,30.4818,30.418,30.418,62907.0
2023-07-07 11:10:00,33.39,33.44,33.39,33.44,35565.0,30.418,30.4636,30.418,30.4636,35565.0
2023-07-07 11:15:00,33.44,33.45,33.4,33.44,72605.0,30.4636,30.4727,30.4271,30.4636,72605.0
2023-07-07 11:20:00,33.44,33.49,33.44,33.48,69293.0,30.4636,30.5091,30.4636,30.5,69293.0
2023-07-07 11:25:00,33.49,33.51,33.47,33.5,46350.0,30.5091,30.5274,30.4909,30.5182,46350.0
2023-07-07 11:30:00,33.51,33.56,33.5,33.55,99015.0,30.5274,30.5729,30.5182,30.5638,99015.0
2023-07-07 11:35:00,33.55,33.57,33.5,33.51,67843.0,30.5638,30.582,30.5182,30.5274,67843.0
2023-07-07 11:40:00,33.52,33.55,33.44,33.45,59710.0,30.5365,30.5638,30.4636,30.4727,59710.0
2023-07-07 11:45:00,33.45,33.47,33.43,33.45,73480.0,30.4727,30.4909,30.4545,30.4727,73480.0
2023-07-07 11:50:00,33.46,33.48,33.43,33.44,52692.0,30.4818,30.5,30.4545,30.4636,52692.0
2023-07-07 11:55:00,33.43,33.54,33.43,33.52,118442.0,30.4545,30.5547,30.4545,30.5365,118442.0
2023-07-07 12:00:00,33.51,33.52,33.46,33.48,56814.0,30.5274,30.5365,30.4818,30.5,56814.0
2023-07-07 12:05:00,33.48,33.52,33.46,33.47,45057.0,30.5,30.5365,30.4818,30.4909,45057.0
2023-07-07 12:10:00,33.47,33.49,33.45,33.46,52329.0,30.4909,30.5091,30.4727,30.4818,52329.0
2023-07-07 12:15:00,33.45,33.48,33.45,33.47,62610.0,30.4727,30.5,30.4727,30.4909,62610.0
2023-07-07 12:20:00,33.47,33.52,33.46,33.51,48012.0,30.4909,30.5365,30.4818,30.5274,48012.0
2023-07-07 12:25:00,33.51,33.53,33.5,33.52,39770.0,30.5274,30.5456,30.5182,30.5365,39770.0
2023-07-07 12:30:00,33.52,33.55,33.49,33.55,105659.0,30.5365,30.5638,30.5091,30.5638,105659.0
2023-07-07 12:35:00,33.55,33.61,33.54,33.61,143096.0,30.5638,30.6185,30.5547,30.6185,143096.0
2023-07-07 12:40:00,33.61,33.67,33.58,33.64,56194.0,30.6185,30.6731,30.5911,30.6458,56194.0
2023-07-07 12:45:00,33.64,33.64,33.59,33.62,100983.0,30.6458,30.6458,30.6002,30.6276,100983.0
2023-07-07 12:50:00,33.62,33.65,33.61,33.63,37152.0,30.6276,30.6549,30.6185,30.6367,37152.0
2023-07-07 12:55:00,33.63,33.69,33.62,33.69,36315.0,30.6367,30.6913,30.6276,30.6913,36315.0
2023-07-07 13:00:00,33.69,33.73,33.68,33.72,68294.0,30.6913,30.7278,30.6822,30.7187,68294.0
2023-07-07 13:05:00,33.72,33.73,33.7,33.7,40840.0,30.7187,30.7278,30.7004,30.7004,40840.0
2023-07-07 13:10:00,33.71,33.73,33.68,33.7,65058.0,30.7096,30.7278,30.6822,30.7004,65058.0
2023-07-07 13:15:00,33.7,33.72,33.68,33.72,39078.0,30.7004,30.7187,30.6822,30.7187,39078.0
2023-07-07 13:20:00,33.72,33.74,33.7,33.72,86891.0,30.7187,30.7369,30.7004,30.7187,86891.0
2023-07-07 13:25:00,33.73,33.73,33.66,33.67,87482.0,30.7278,30.7278,30.664,30.6731,87482.0
2023-07-07 13:30:00,33.67,33.7,33.64,33.66,63867.0,30.6731,30.7004,30.6458,30.664,63867.0
2023-07-07 13:35:00,33.66,33.66,33.59,33.6,66038.0,30.664,30.664,30.6002,30.6093,66038.0
2023-07-07 13:40:00,33.6,33.67,33.6,33.67,29709.0,30.6093,30.6731,30.6093,30.6731,29709.0
2023-07-07 13:45:00,33.67,33.68,33.65,33.68,28902.0,30.6731,30.6822,30.6549,30.6822,28902.0
2023-07-07 13:50:00,33.68,33.69,33.65,33.65,35322.0,30.6822,30.6913,30.6549,30.6549,35322.0
2023-07-07 13:55:00,33.65,33.67,33.59,33.63,60711.0,30.6549,30.6731,30.6002,30.6367,60711.0
2023-07-07 14:00:00,33.63,33.69,33.63,33.69,74586.0,30.6367,30.6913,30.6367,30.6913,74586.0
2023-07-07 14:05:00,33.69,33.71,33.67,33.69,76190.0,30.6913,30.7096,30.6731,30.6913,76190.0
2023-07-07 14:10:00,33.69,33.72,33.68,33.7,94201.0,30.6913,30.7187,30.6822,30.7004,94201.0
2023-07-07 14:15:00,33.7,33.71,33.68,33.71,60098.0,30.7004,30.7096,30.6822,30.7096,60098.0
2023-07-07 14:20:00,33.71,33.72,33.68,33.72,53146.0,30.7096,30.7187,30.6822,30.7187,53146.0
2023-07-07 14:25:00,33.72,33.75,33.7,33.74,53084.0,30.7187,30.746,30.7004,30.7369,53084.0
2023-07-07 14:30:00,33.74,33.75,33.71,33.73,71057.0,30.7369,30.746,30.7096,30.7278,71057.0
2023-07-07 14:35:00,33.74,33.76,33.73,33.74,60116.0,30.7369,30.7551,30.7278,30.7369,60116.0
2023-07-07 14:40:00,33.75,33.77,33.73,33.73,58557.0,30.746,30.7642,30.7278,30.7278,58557.0
2023-07-07 14:45:00,33.74,33.79,33.72,33.78,78455.0,30.7369,30.7824,30.7187,30.7733,78455.0
2023-07-07 14:50:00,33.78,33.8,33.73,33.73,95601.0,30.7733,30.7915,30.7278,30.7278,95601.0
2023-07-07 14:55:00,33.73,33.75,33.72,33.73,50688.0,30.7278,30.746,30.7187,30.7278,50688.0
2023-07-07 15:00:00,33.73,33.77,33.73,33.77,66473.0,30.7278,30.7642,30.7278,30.7642,66473.0
2023-07-07 15:05:00,33.77,33.78,33.73,33.75,45689.0,30.7642,30.7733,30.7278,30.746,45689.0
2023-07-07 15:10:00,33.75,33.76,33.72,33.73,73909.0,30.746,30.7551,30.7187,30.7278,73909.0
2023-07-07 15:15:00,33.73,33.74,33.7,33.72,75381.0,30.7278,30.7369,30.7004,30.7187,75381.0
2023-07-07 15:20:00,33.72,33.74,33.68,33.69,117504.0,30.7187,30.7369,30.6822,30.6913,117504.0
2023-07-07 15:25:00,33.7,33.73,33.69,33.73,102584.0,30.7004,30.7278,30.6913,30.7278,102584.0
2023-07-07 15:30:00,33.73,33.77,33.71,33.77,89094.0,30.7278,30.7642,30.7096,30.7642,89094.0
2023-07-07 15:35:00,33.77,33.77,33.67,33.67,98785.0,30.7642,30.7642,30.6731,30.6731,98785.0
2023-07-07 15:40:00,33.68,33.68,33.56,33.57,159580.0,30.6822,30.6822,30.5729,30.582,159580.0
2023-07-07 15:45:00,33.57,33.61,33.48,33.49,176009.0,30.582,30.6185,30.5,30.5091,176009.0
2023-07-07 15:50:00,33.5,33.56,33.46,33.51,261246.0,30.5182,30.5729,30.4818,30.5274,261246.0
2023-07-07 15:55:00,33.52,33.55,33.47,33.54,519715.0,30.5365,30.5638,30.4909,30.5547,519715.0
2023-07-10 09:30:00,33.22,33.64,33.18,33.51,349779.0,30.2632,30.6458,30.2267,30.5274,349779.0
2023-07-10 09:35:00,33.51,33.52,33.15,33.18,171605.0,30.5274,30.5365,30.1994,30.2267,171605.0
2023-07-10 09:40:00,33.19,33.37,33.16,33.34,187501.0,30.2358,30.3998,30.2085,30.3725,187501.0
2023-07-10 09:45:00,33.33,33.44,33.29,33.4,155982.0,30.3634,30.4636,30.3269,30.4271,155982.0
2023-07-10 09:50:00,33.4,33.61,33.37,33.59,111089.0,30.4271,30.6185,30.3998,30.6002,111089.0
2023-07-10 09:55:00,33.58,33.69,33.57,33.62,149859.0,30.5911,30.6913,30.582,30.6276,149859.0
2023-07-10 10:00:00,33.62,33.64,33.55,33.63,166280.0,30.6276,30.6458,30.5638,30.6367,166280.0
2023-07-10 10:05:00,33.64,33.74,33.59,33.71,230254.0,30.6458,30.7369,30.6002,30.7096,230254.0
2023-07-10 10:10:00,33.71,33.75,33.6,33.73,206379.0,30.7096,30.746,30.6093,30.7278,206379.0
2023-07-10 10:15:00,33.73,33.74,33.61,33.7,135658.0,30.7278,30.7369,30.6185,30.7004,135658.0
2023-07-10 10:20:00,33.71,33.73,33.64,33.68,165521.0,30.7096,30.7278,30.6458,30.6822,165521.0
2023-07-10 10:25:00,33.68,33.74,33.63,33.72,243267.0,30.6822,30.7369,30.6367,30.7187,243267.0
2023-07-10 10:30:00,33.72,33.77,33.6,33.65,284353.0,30.7187,30.7642,30.6093,30.6549,284353.0
2023-07-10 10:35:00,33.64,33.75,33.55,33.63,120287.0,30.6458,30.746,30.5638,30.6367,120287.0
2023-07-10 10:40:00,33.62,33.71,33.6,33.7,60465.0,30.6276,30.7096,30.6093,30.7004,60465.0
2023-07-10 10:45:00,33.7,33.76,33.69,33.73,91743.0,30.7004,30.7551,30.6913,30.7278,91743.0
2023-07-10 10:50:00,33.73,33.74,33.67,33.7,61301.0,30.7278,30.7369,30.6731,30.7004,61301.0
2023-07-10 10:55:00,33.7,33.7,33.62,33.64,46989.0,30.7004,30.7004,30.6276,30.6458,46989.0
2023-07-10 11:00:00,33.63,33.67,33.61,33.66,71465.0,30.6367,30.6731,30.6185,30.664,71465.0
2023-07-10 11:05:00,33.65,33.67,33.55,33.57,44293.0,30.6549,30.6731,30.5638,30.582,44293.0
2023-07-10 11:10:00,33.56,33.58,33.55,33.57,42430.0,30.5729,30.5911,30.5638,30.582,42430.0
2023-07-10 11:15:00,33.57,33.58,33.52,33.54,58822.0,30.582,30.5911,30.5365,30.5547,58822.0
2023-07-10 11:20:00,33.54,33.6,33.48,33.6,57435.0,30.5547,30.6093,30.5,30.6093,57435.0
2023-07-10 11:25:00,33.59,33.62,33.58,33.61,33746.0,30.6002,30.6276,30.5911,30.6185,33746.0
2023-07-10 11:30:00,33.6,33.65,33.59,33.61,51814.0,30.6093,30.6549,30.6002,30.6185,51814.0
2023-07-10 11:35:00,33.62,33.62,33.59,33.61,41087.0,30.6276,30.6276,30.6002,30.6185,41087.0
2023-07-10 11:40:00,33.61,33.64,33.58,33.6,97307.0,30.6185,30.6458,30.5911,30.6093,97307.0
2023-07-10 11:45:00,33.61,33.65,33.59,33.62,78010.0,30.6185,30.6549,30.6002,30.6276,78010.0
2023-07-10 11:50:00,33.62,33.65,33.59,33.61,70474.0,30.6276,30.6549,30.6002,30.6185,70474.0
2023-07-10 11:55:00,33.62,33.63,33.58,33.59,86367.0,30.6276,30.6367,30.5911,30.6002,86367.0
2023-07-10 12:00:00,33.6,33.63,33.56,33.61,109697.0,30.6093,30.6367,30.5729,30.6185,109697.0
2023-07-10 12:05:00,33.61,33.61,33.54,33.55,41911.0,30.6185,30.6185,30.5547,30.5638,41911.0
2023-07-10 12:10:00,33.56,33.57,33.54,33.57,47655.0,30.5729,30.582,30.5547,30.582,47655.0
2023-07-10 12:15:00,33.57,33.57,33.54,33.56,44262.0,30.582,30.582,30.5547,30.5729,44262.0
2023-07-10 12:20:00,33.55,33.57,33.54,33.57,44122.0,30.5638,30.582,30.5547,30.582,44122.0
2023-07-10 12:25:00,33.57,33.63,33.57,33.62,42778.0,30.582,30.6367,30.582,30.6276,42778.0
2023-07-10 12:30:00,33.62,33.63,33.59,33.6,72625.0,30.6276,30.6367,30.6002,30.6093,72625.0
2023-07-10 12:35:00,33.59,33.61,33.57,33.6,34208.0,30.6002,30.6185,30.582,30.6093,34208.0
2023-07-10 12:40:00,33.6,33.63,33.59,33.63,38839.0,30.6093,30.6367,30.6002,30.6367,38839.0
2023-07-10 12:45:00,33.63,33.63,33.6,33.61,45902.0,30.6367,30.6367,30.6093,30.6185,45902.0
2023-07-10 12:50:00,33.61,33.62,33.59,33.59,34054.0,30.6185,30.6276,30.6002,30.6002,34054.0
2023-07-10 12:55:00,33.59,33.6,33.57,33.59,62381.0,30.6002,30.6093,30.582,30.6002,62381.0
2023-07-10 13:00:00,33.58,33.61,33.55,33.61,87913.0,30.5911,30.6185,30.5638,30.6185,87913.0
2023-07-10 13:05:00,33.61,33.62,33.57,33.6,59362.0,30.6185,30.6276,30.582,30.6093,59362.0
2023-07-10 13:10:00,33.61,33.62,33.58,33.61,69758.0,30.6185,30.6276,30.5911,30.6185,69758.0
2023-07-10 13:15:00,33.61,33.63,33.59,33.61,50678.0,30.6185,30.6367,30.6002,30.6185,50678.0
2023-07-10 13:20:00,33.61,33.62,33.59,33.61,40237.0,30.6185,30.6276,30.6002,30.6185,40237.0
2023-07-10 13:25:00,33.61,33.61,33.58,33.61,102584.0,30.6185,30.6185,30.5911,30.6185,102584.0
2023-07-10 13:30:00,33.61,33.61,33.58,33.61,84700.0,30.6185,30.6185,30.5911,30.6185,84700.0
2023-07-10 13:35:00,33.61,33.64,33.59,33.63,42444.0,30.6185,30.6458,30.6002,30.6367,42444.0
2023-07-10 13:40:00,33.63,33.65,33.61,33.63,50683.0,30.6367,30.6549,30.6185,30.6367,50683.0
2023-07-10 13:45:00,33.63,33.65,33.61,33.64,33299.0,30.6367,30.6549,30.6185,30.6458,33299.0
2023-07-10 13:50:00,33.64,33.67,33.63,33.65,43650.0,30.6458,30.6731,30.6367,30.6549,43650.0
2023-07-10 13:55:00,33.65,33.69,33.64,33.68,40851.0,30.6549,30.6913,30.6458,30.6822,40851.0
2023-07-10 14:00:00,33.68,33.7,33.65,33.67,38035.0,30.6822,30.7004,30.6549,30.6731,38035.0
2023-07-10 14:05:00,33.66,33.77,33.66,33.77,246282.0,30.664,30.7642,30.664,30.7642,246282.0
2023-07-10 14:10:00,33.77,33.77,33.71,33.73,162360.0,30.7642,30.7642,30.7096,30.7278,162360.0
2023-07-10 14:15:00,33.73,33.74,33.68,33.73,96364.0,30.7278,30.7369,30.6822,30.7278,96364.0
2023-07-10 14:20:00,33.73,33.76,33.72,33.76,81835.0,30.7278,30.7551,30.7187,30.7551,81835.0
2023-07-10 14:25:00,33.76,33.79,33.74,33.79,91371.0,30.7551,30.7824,30.7369,30.7824,91371.0
2023-07-10 14:30:00,33.79,33.81,33.76,33.81,96044.0,30.7824,30.8007,30.7551,30.8007,96044.0
2023-07-10 14:35:00,33.8,33.83,33.8,33.82,108385.0,30.7915,30.8189,30.7915,30.8098,108385.0
2023-07-10 14:40:00,33.82,33.83,33.78,33.79,291548.0,30.8098,30.8189,30.7733,30.7824,291548.0
2023-07-10 14:45:00,33.79,33.83,33.78,33.81,121290.0,30.7824,30.8189,30.7733,30.8007,121290.0
2023-07-10 14:50:00,33.8,33.81,33.79,33.8,51564.0,30.7915,30.8007,30.7824,30.7915,51564.0
2023-07-10 14:55:00,33.81,33.83,33.78,33.8,114353.0,30.8007,30.8189,30.7733,30.7915,114353.0
2023-07-10 15:00:00,33.8,33.83,33.79,33.82,177081.0,30.7915,30.8189,30.7824,30.8098,177081.0
2023-07-10 15:05:00,33.82,33.83,33.75,33.77,188031.0,30.8098,30.8189,30.746,30.7642,188031.0
2023-07-10 15:10:00,33.77,33.78,33.74,33.75,121937.0,30.7642,30.7733,30.7369,30.746,121937.0
2023-07-10 15:15:00,33.76,33.77,33.73,33.74,84716.0,30.7551,30.7642,30.7278,30.7369,84716.0
2023-07-10 15:20:00,33.73,33.77,33.73,33.75,60416.0,30.7278,30.7642,30.7278,30.746,60416.0
2023-07-10 15:25:00,33.75,33.78,33.74,33.77,122121.0,30.746,30.7733,30.7369,30.7642,122121.0
2023-07-10 15:30:00,33.76,33.78,33.73,33.77,138278.0,30.7551,30.7733,30.7278,30.7642,138278.0
2023-07-10 15:35:00,33.78,33.8,33.74,33.76,110030.0,30.7733,30.7915,30.7369,30.7551,110030.0
2023-07-10 15:40:00,33.76,33.76,33.7,33.72,307581.0,30.7551,30.7551,30.7004,30.7187,307581.0
2023-07-10 15:45:00,33.71,33.75,33.67,33.71,464744.0,30.7096,30.746,30.6731,30.7096,464744.0
2023-07-10 15:50:00,33.7,33.75,33.65,33.7,528356.0,30.7004,30.746,30.6549,30.7004,528356.0
2023-07-10 15:55:00,33.7,33.74,33.64,33.73,687483.0,30.7004,30.7369,30.6458,30.7278,687483.0
2023-07-11 09:30:00,34.51,34.75,34.29,34.6,557276.0,31.4383,31.657,31.2379,31.5203,557276.0
2023-07-11 09:35:00,34.6,34.61,34.15,34.25,289568.0,31.5203,31.5294,31.1104,31.2015,289568.0
2023-07-11 09:40:00,34.25,34.37,34.06,34.13,201408.0,31.2015,31.3108,31.0284,31.0922,201408.0
2023-07-11 09:45:00,34.12,34.38,34.11,34.37,231370.0,31.0831,31.3199,31.0739,31.3108,231370.0
2023-07-11 09:50:00,34.37,34.4,34.26,34.27,158708.0,31.3108,31.3381,31.2106,31.2197,158708.0
2023-07-11 09:55:00,34.28,34.33,34.23,34.32,237805.0,31.2288,31.2744,31.1833,31.2653,237805.0
2023-07-11 10:00:00,34.32,34.36,34.17,34.25,121610.0,31.2653,31.3017,31.1286,31.2015,121610.0
2023-07-11 10:05:00,34.26,34.43,34.23,34.43,120772.0,31.2106,31.3655,31.1833,31.3655,120772.0
2023-07-11 10:10:00,34.43,34.57,34.42,34.55,176003.0,31.3655,31.493,31.3564,31.4748,176003.0
2023-07-11 10:15:00,34.55,34.8,34.54,34.78,355926.0,31.4748,31.7025,31.4657,31.6843,355926.0
2023-07-11 10:20:00,34.78,34.86,34.71,34.85,170749.0,31.6843,31.7572,31.6205,31.7481,170749.0
2023-07-11 10:25:00,34.84,34.93,34.82,34.91,222384.0,31.739,31.821,31.7208,31.8027,222384.0
2023-07-11 10:30:00,34.91,34.91,34.75,34.76,128826.0,31.8027,31.8027,31.657,31.6661,128826.0
2023-07-11 10:35:00,34.76,34.89,34.74,34.81,110727.0,31.6661,31.7845,31.6479,31.7116,110727.0
2023-07-11 10:40:00,34.81,34.88,34.8,34.88,129875.0,31.7116,31.7754,31.7025,31.7754,129875.0
2023-07-11 10:45:00,34.87,34.99,34.87,34.98,142240.0,31.7663,31.8756,31.7663,31.8665,142240.0
2023-07-11 10:50:00,34.98,35.07,34.96,35.04,217569.0,31.8665,31.9485,31.8483,31.9212,217569.0
2023-07-11 10:55:00,35.03,35.04,34.84,34.84,182371.0,31.9121,31.9212,31.739,31.739,182371.0
2023-07-11 11:00:00,34.84,34.91,34.82,34.85,105053.0,31.739,31.8027,31.7208,31.7481,105053.0
2023-07-11 11:05:00,34.86,34.89,34.8,34.84,86069.0,31.7572,31.7845,31.7025,31.739,86069.0
2023-07-11 11:10:00,34.84,34.94,34.81,34.93,94187.0,31.739,31.8301,31.7116,31.821,94187.0
2023-07-11 11:15:00,34.93,34.95,34.81,34.83,101835.0,31.821,31.8392,31.7116,31.7299,101835.0
2023-07-11 11:20:00,34.82,34.89,34.81,34.86,51001.0,31.7208,31.7845,31.7116,31.7572,51001.0
2023-07-11 11:25:00,34.86,34.89,34.82,34.84,86014.0,31.7572,31.7845,31.7208,31.739,86014.0
2023-07-11 11:30:00,34.84,34.95,34.82,34.93,142330.0,31.739,31.8392,31.7208,31.821,142330.0
2023-07-11 11:35:00,34.93,34.99,34.91,34.97,81222.0,31.821,31.8756,31.8027,31.8574,81222.0
2023-07-11 11:40:00,34.97,35.02,34.95,35.02,102426.0,31.8574,31.903,31.8392,31.903,102426.0
2023-07-11 11:45:00,35.02,35.03,34.92,34.93,79410.0,31.903,31.9121,31.8119,31.821,79410.0
2023-07-11 11:50:00,34.93,34.94,34.88,34.9,77241.0,31.821,31.8301,31.7754,31.7936,77241.0
2023-07-11 11:55:00,34.9,34.92,34.84,34.88,141574.0,31.7936,31.8119,31.739,31.7754,141574.0
2023-07-11 12:00:00,34.88,34.96,34.84,34.95,116870.0,31.7754,31.8483,31.739,31.8392,116870.0
2023-07-11 12:05:00,34.95,35.08,34.93,35.06,134229.0,31.8392,31.9576,31.821,31.9394,134229.0
2023-07-11 12:10:00,35.06,35.11,35.05,35.09,101982.0,31.9394,31.9849,31.9303,31.9667,101982.0
2023-07-11 12:15:00,35.08,35.15,35.06,35.13,153006.0,31.9576,32.0214,31.9394,32.0032,153006.0
2023-07-11 12:20:00,35.13,35.17,35.12,35.16,129903.0,32.0032,32.0396,31.9941,32.0305,129903.0
2023-07-11 12:25:00,35.16,35.18,35.08,35.13,142061.0,32.0305,32.0487,31.9576,32.0032,142061.0
2023-07-11 12:30:00,35.13,35.13,35.06,35.06,108680.0,32.0032,32.0032,31.9394,31.9394,108680.0
2023-07-11 12:35:00,35.05,35.08,34.97,34.98,153871.0,31.9303,31.9576,31.8574,31.8665,153871.0
2023-07-11 12:40:00,34.97,35.05,34.95,35.04,90284.0,31.8574,31.9303,31.8392,31.9212,90284.0
2023-07-11 12:45:00,35.04,35.05,35.0,35.02,84316.0,31.9212,31.9303,31.8847,31.903,84316.0
2023-07-11 12:50:00,35.02,35.04,34.99,35.04,69877.0,31.903,31.9212,31.8756,31.9212,69877.0
2023-07-11 12:55:00,35.04,35.05,35.02,35.03,51506.0,31.9212,31.9303,31.903,31.9121,51506.0
2023-07-11 13:00:00,35.02,35.06,35.02,35.05,50765.0,31.903,31.9394,31.903,31.9303,50765.0
2023-07-11 13:05:00,35.05,35.05,34.98,34.98,65238.0,31.9303,31.9303,31.8665,31.8665,65238.0
2023-07-11 13:10:00,34.98,35.01,34.96,34.98,74489.0,31.8665,31.8938,31.8483,31.8665,74489.0
2023-07-11 13:15:00,34.98,34.99,34.92,34.95,105570.0,31.8665,31.8756,31.8119,31.8392,105570.0
2023-07-11 13:20:00,34.95,34.99,34.95,34.97,43266.0,31.8392,31.8756,31.8392,31.8574,43266.0
2023-07-11 13:25:00,34.97,35.01,34.95,35.0,31745.0,31.8574,31.8938,31.8392,31.8847,31745.0
2023-07-11 13:30:00,35.0,35.0,34.95,34.95,70797.0,31.8847,31.8847,31.8392,31.8392,70797.0
2023-07-11 13:35:00,34.95,34.96,34.89,34.9,64170.0,31.8392,31.8483,31.7845,31.7936,64170.0
2023-07-11 13:40:00,34.91,34.94,34.89,34.9,96283.0,31.8027,31.8301,31.7845,31.7936,96283.0
2023-07-11 13:45:00,34.9,34.92,34.89,34.91,111845.0,31.7936,31.8119,31.7845,31.8027,111845.0
2023-07-11 13:50:00,34.91,34.92,34.88,34.9,89888.0,31.8027,31.8119,31.7754,31.7936,89888.0
2023-07-11 13:55:00,34.89,34.9,34.84,34.85,105992.0,31.7845,31.7936,31.739,31.7481,105992.0
2023-07-11 14:00:00,34.85,34.86,34.82,34.84,144169.0,31.7481,31.7572,31.7208,31.739,144169.0
2023-07-11 14:05:00,34.84,34.9,34.83,34.89,198270.0,31.739,31.7936,31.7299,31.7845,198270.0
2023-07-11 14:10:00,34.89,34.91,34.87,34.9,76495.0,31.7845,31.8027,31.7663,31.7936,76495.0
2023-07-11 14:15:00,34.89,34.9,34.86,34.86,83505.0,31.7845,31.7936,31.7572,31.7572,83505.0
2023-07-11 14:20:00,34.87,34.88,34.83,34.88,80652.0,31.7663,31.7754,31.7299,31.7754,80652.0
2023-07-11 14:25:00,34.88,34.93,34.85,34.93,56128.0,31.7754,31.821,31.7481,31.821,56128.0
2023-07-11 14:30:00,34.93,34.96,34.89,34.9,125062.0,31.821,31.8483,31.7845,31.7936,125062.0
2023-07-11 14:35:00,34.91,34.93,34.9,34.91,91735.0,31.8027,31.821,31.7936,31.8027,91735.0
2023-07-11 14:40:00,34.91,34.92,34.89,34.9,122767.0,31.8027,31.8119,31.7845,31.7936,122767.0
2023-07-11 14:45:00,34.9,34.92,34.86,34.92,133712.0,31.7936,31.8119,31.7572,31.8119,133712.0
2023-07-11 14:50:00,34.91,34.92,34.86,34.89,102087.0,31.8027,31.8119,31.7572,31.7845,102087.0
2023-07-11 14:55:00,34.89,34.94,34.88,34.93,113115.0,31.7845,31.8301,31.7754,31.821,113115.0
2023-07-11 15:00:00,34.93,34.98,34.92,34.96,117603.0,31.821,31.8665,31.8119,31.8483,117603.0
2023-07-11 15:05:00,34.96,34.98,34.93,34.98,79638.0,31.8483,31.8665,31.821,31.8665,79638.0
2023-07-11 15:10:00,34.98,34.98,34.93,34.94,143958.0,31.8665,31.8665,31.821,31.8301,143958.0
2023-07-11 15:15:00,34.94,34.95,34.89,34.93,158493.0,31.8301,31.8392,31.7845,31.821,158493.0
2023-07-11 15:20:00,34.93,34.98,34.93,34.97,93123.0,31.821,31.8665,31.821,31.8574,93123.0
2023-07-11 15:25:00,34.97,35.0,34.95,34.97,160744.0,31.8574,31.8847,31.8392,31.8574,160744.0
2023-07-11 15:30:00,34.97,34.97,34.92,34.95,149941.0,31.8574,31.8574,31.8119,31.8392,149941.0
2023-07-11 15:35:00,34.95,34.96,34.92,34.93,220937.0,31.8392,31.8483,31.8119,31.821,220937.0
2023-07-11 15:40:00,34.93,35.04,34.91,35.04,218875.0,31.821,31.9212,31.8027,31.9212,218875.0
2023-07-11 15:45:00,35.04,35.07,35.02,35.02,309675.0,31.9212,31.9485,31.903,31.903,309675.0
2023-07-11 15:50:00,35.03,35.06,34.94,34.95,548658.0,31.9121,31.9394,31.8301,31.8392,548658.0
2023-07-11 15:55:00,34.94,34.98,34.91,34.92,1050433.0,31.8301,31.8665,31.8027,31.8119,1050433.0
2023-07-12 09:30:00,35.65,35.82,35.58,35.71,416012.0,32.4769,32.6317,32.4131,32.5315,416012.0
2023-07-12 09:35:00,35.72,35.93,35.67,35.83,279056.0,32.5406,32.732,32.4951,32.6409,279056.0
2023-07-12 09:40:00,35.83,36.22,35.8,36.1,500633.0,32.6409,32.9961,32.6135,32.8868,500633.0
2023-07-12 09:45:00,36.1,36.12,35.91,36.01,297152.0,32.8868,32.905,32.7137,32.8048,297152.0
2023-07-12 09:50:00,36.01,36.1,35.88,35.89,184316.0,32.8048,32.8868,32.6864,32.6955,184316.0
2023-07-12 09:55:00,35.88,35.95,35.8,35.83,206882.0,32.6864,32.7502,32.6135,32.6409,206882.0
2023-07-12 10:00:00,35.84,35.86,35.62,35.68,227374.0,32.65,32.6682,32.4495,32.5042,227374.0
2023-07-12 10:05:00,35.67,35.68,35.42,35.42,180054.0,32.4951,32.5042,32.2673,32.2673,180054.0
2023-07-12 10:10:00,35.41,35.48,35.35,35.39,258706.0,32.2582,32.322,32.2036,32.24,258706.0
2023-07-12 10:15:00,35.4,35.42,35.31,35.33,108981.0,32.2491,32.2673,32.1671,32.1854,108981.0
2023-07-12 10:20:00,35.31,35.41,35.27,35.34,135682.0,32.1671,32.2582,32.1307,32.1945,135682.0
2023-07-12 10:25:00,35.33,35.44,35.3,35.44,57173.0,32.1854,32.2856,32.158,32.2856,57173.0
2023-07-12 10:30:00,35.43,35.57,35.41,35.54,124631.0,32.2765,32.404,32.2582,32.3767,124631.0
2023-07-12 10:35:00,35.54,35.57,35.42,35.42,83927.0,32.3767,32.404,32.2673,32.2673,83927.0
2023-07-12 10:40:00,35.43,35.48,35.41,35.46,95302.0,32.2765,32.322,32.2582,32.3038,95302.0
2023-07-12 10:45:00,35.47,35.55,35.46,35.53,100100.0,32.3129,32.3858,32.3038,32.3676,100100.0
2023-07-12 10:50:00,35.54,35.58,35.52,35.54,58430.0,32.3767,32.4131,32.3584,32.3767,58430.0
2023-07-12 10:55:00,35.54,35.62,35.53,35.6,86709.0,32.3767,32.4495,32.3676,32.4313,86709.0
2023-07-12 11:00:00,35.59,35.67,35.58,35.67,100751.0,32.4222,32.4951,32.4131,32.4951,100751.0
2023-07-12 11:05:00,35.67,35.7,35.58,35.59,74097.0,32.4951,32.5224,32.4131,32.4222,74097.0
2023-07-12 11:10:00,35.59,35.59,35.53,35.55,58409.0,32.4222,32.4222,32.3676,32.3858,58409.0
2023-07-12 11:15:00,35.55,35.56,35.49,35.52,79523.0,32.3858,32.3949,32.3311,32.3584,79523.0
2023-07-12 11:20:00,35.52,35.55,35.47,35.53,52290.0,32.3584,32.3858,32.3129,32.3676,52290.0
2023-07-12 11:25:00,35.53,35.57,35.49,35.5,40378.0,32.3676,32.404,32.3311,32.3402,40378.0
2023-07-12 11:30:00,35.5,35.54,35.48,35.54,62235.0,32.3402,32.3767,32.322,32.3767,62235.0
2023-07-12 11:35:00,35.55,35.55,35.49,35.5,64568.0,32.3858,32.3858,32.3311,32.3402,64568.0
2023-07-12 11:40:00,35.5,35.52,35.39,35.5,112094.0,32.3402,32.3584,32.24,32.3402,112094.0
2023-07-12 11:45:00,35.5,35.6,35.48,35.59,66088.0,32.3402,32.4313,32.322,32.4222,66088.0
2023-07-12 11:50:00,35.59,35.6,35.52,35.55,52139.0,32.4222,32.4313,32.3584,32.3858,52139.0
2023-07-12 11:55:00,35.54,35.55,35.46,35.48,77322.0,32.3767,32.3858,32.3038,32.322,77322.0
2023-07-12 12:00:00,35.48,35.49,35.42,35.44,68882.0,32.322,32.3311,32.2673,32.2856,68882.0
2023-07-12 12:05:00,35.43,35.44,35.34,35.35,81810.0,32.2765,32.2856,32.1945,32.2036,81810.0
2023-07-12 12:10:00,35.36,35.43,35.33,35.42,102767.0,32.2127,32.2765,32.1854,32.2673,102767.0
2023-07-12 12:15:00,35.42,35.47,35.37,35.38,139336.0,32.2673,32.3129,32.2218,32.2309,139336.0
2023-07-12 12:20:00,35.38,35.5,35.37,35.5,59289.0,32.2309,32.3402,32.2218,32.3402,59289.0
2023-07-12 12:25:00,35.49,35.52,35.47,35.49,60542.0,32.3311,32.3584,32.3129,32.3311,60542.0
2023-07-12 12:30:00,35.5,35.5,35.45,35.48,48050.0,32.3402,32.3402,32.2947,32.322,48050.0
2023-07-12 12:35:00,35.48,35.52,35.46,35.47,32180.0,32.322,32.3584,32.3038,32.3129,32180.0
2023-07-12 12:40:00,35.48,35.48,35.42,35.45,32182.0,32.322,32.322,32.2673,32.2947,32182.0
2023-07-12 12:45:00,35.45,35.45,35.39,35.4,59439.0,32.2947,32.2947,32.24,32.2491,59439.0
2023-07-12 12:50:00,35.4,35.49,35.39,35.48,36585.0,32.2491,32.3311,32.24,32.322,36585.0
2023-07-12 12:55:00,35.48,35.5,35.42,35.43,37380.0,32.322,32.3402,32.2673,32.2765,37380.0
2023-07-12 13:00:00,35.44,35.44,35.38,35.4,27596.0,32.2856,32.2856,32.2309,32.2491,27596.0
2023-07-12 13:05:00,35.39,35.41,35.34,35.39,50650.0,32.24,32.2582,32.1945,32.24,50650.0
2023-07-12 13:10:00,35.39,35.4,35.36,35.36,36528.0,32.24,32.2491,32.2127,32.2127,36528.0
2023-07-12 13:15:00,35.37,35.42,35.35,35.41,68480.0,32.2218,32.2673,32.2036,32.2582,68480.0
2023-07-12 13:20:00,35.41,35.41,35.36,35.36,39848.0,32.2582,32.2582,32.2127,32.2127,39848.0
2023-07-12 13:25:00,35.37,35.38,35.35,35.37,32781.0,32.2218,32.2309,32.2036,32.2218,32781.0
2023-07-12 13:30:00,35.36,35.37,35.32,35.34,92534.0,32.2127,32.2218,32.1762,32.1945,92534.0
2023-07-12 13:35:00,35.34,35.35,35.28,35.3,59679.0,32.1945,32.2036,32.1398,32.158,59679.0
2023-07-12 13:40:00,35.3,35.34,35.29,35.34,81266.0,32.158,32.1945,32.1489,32.1945,81266.0
2023-07-12 13:45:00,35.34,35.35,35.31,35.33,46596.0,32.1945,32.2036,32.1671,32.1854,46596.0
2023-07-12 13:50:00,35.33,35.37,35.29,35.36,58103.0,32.1854,32.2218,32.1489,32.2127,58103.0
2023-07-12 13:55:00,35.36,35.38,35.34,35.38,50509.0,32.2127,32.2309,32.1945,32.2309,50509.0
2023-07-12 14:00:00,35.37,35.39,35.33,35.36,56471.0,32.2218,32.24,32.1854,32.2127,56471.0
2023-07-12 14:05:00,35.36,35.38,35.3,35.32,62185.0,32.2127,32.2309,32.158,32.1762,62185.0
2023-07-12 14:10:00,35.32,35.35,35.29,35.32,124901.0,32.1762,32.2036,32.1489,32.1762,124901.0
2023-07-12 14:15:00,35.31,35.37,35.31,35.36,80146.0,32.1671,32.2218,32.1671,32.2127,80146.0
2023-07-12 14:20:00,35.36,35.38,35.34,35.34,55564.0,32.2127,32.2309,32.1945,32.1945,55564.0
2023-07-12 14:25:00,35.34,35.35,35.31,35.33,40893.0,32.1945,32.2036,32.1671,32.1854,40893.0
2023-07-12 14:30:00,35.33,35.35,35.31,35.32,60757.0,32.1854,32.2036,32.1671,32.1762,60757.0
2023-07-12 14:35:00,35.33,35.34,35.31,35.32,57952.0,32.1854,32.1945,32.1671,32.1762,57952.0
2023-07-12 14:40:00,35.32,35.32,35.29,35.3,41093.0,32.1762,32.1762,32.1489,32.158,41093.0
2023-07-12 14:45:00,35.3,35.31,35.28,35.3,60194.0,32.158,32.1671,32.1398,32.158,60194.0
2023-07-12 14:50:00,35.3,35.31,35.27,35.28,57988.0,32.158,32.1671,32.1307,32.1398,57988.0
2023-07-12 14:55:00,35.28,35.3,35.26,35.29,57758.0,32.1398,32.158,32.1216,32.1489,57758.0
2023-07-12 15:00:00,35.29,35.3,35.24,35.25,72228.0,32.1489,32.158,32.1034,32.1125,72228.0
2023-07-12 15:05:00,35.24,35.25,35.21,35.23,65981.0,32.1034,32.1125,32.076,32.0943,65981.0
2023-07-12 15:10:00,35.23,35.24,35.2,35.22,45391.0,32.0943,32.1034,32.0669,32.0851,45391.0
2023-07-12 15:15:00,35.22,35.24,35.2,35.23,61677.0,32.0851,32.1034,32.0669,32.0943,61677.0
2023-07-12 15:20:00,35.22,35.24,35.11,35.12,120709.0,32.0851,32.1034,31.9849,31.9941,120709.0
2023-07-12 15:25:00,35.11,35.13,35.07,35.12,88502.0,31.9849,32.0032,31.9485,31.9941,88502.0
2023-07-12 15:30:00,35.12,35.17,35.09,35.14,96875.0,31.9941,32.0396,31.9667,32.0123,96875.0
2023-07-12 15:35:00,35.14,35.16,35.12,35.14,88397.0,32.0123,32.0305,31.9941,32.0123,88397.0
2023-07-12 15:40:00,35.14,35.2,35.13,35.18,141390.0,32.0123,32.0669,32.0032,32.0487,141390.0
2023-07-12 15:45:00,35.19,35.24,35.15,35.15,241012.0,32.0578,32.1034,32.0214,32.0214,241012.0
2023-07-12 15:50:00,35.15,35.18,35.12,35.14,275236.0,32.0214,32.0487,31.9941,32.0123,275236.0
2023-07-12 15:55:00,35.15,35.16,35.08,35.12,796153.0,32.0214,32.0305,31.9576,31.9941,796153.0
2023-07-13 09:30:00,35.33,35.49,35.25,35.49,283073.0,32.1854,32.3311,32.1125,32.3311,283073.0
2023-07-13 09:35:00,35.5,35.63,35.31,35.52,265294.0,32.3402,32.4587,32.1671,32.3584,265294.0
2023-07-13 09:40:00,35.51,35.59,35.35,35.47,230158.0,32.3493,32.4222,32.2036,32.3129,230158.0
2023-07-13 09:45:00,35.48,35.65,35.44,35.57,178445.0,32.322,32.4769,32.2856,32.404,178445.0
2023-07-13 09:50:00,35.56,35.61,35.53,35.56,78120.0,32.3949,32.4404,32.3676,32.3949,78120.0
2023-07-13 09:55:00,35.57,35.64,35.51,35.63,68687.0,32.404,32.4678,32.3493,32.4587,68687.0
2023-07-13 10:00:00,35.64,35.69,35.51,35.69,84866.0,32.4678,32.5133,32.3493,32.5133,84866.0
2023-07-13 10:05:00,35.69,35.73,35.63,35.65,82287.0,32.5133,32.5498,32.4587,32.4769,82287.0
2023-07-13 10:10:00,35.66,35.79,35.62,35.74,187061.0,32.486,32.6044,32.4495,32.5589,187061.0
2023-07-13 10:15:00,35.74,35.78,35.7,35.76,110101.0,32.5589,32.5953,32.5224,32.5771,110101.0
2023-07-13 10:20:00,35.75,35.78,35.68,35.77,155189.0,32.568,32.5953,32.5042,32.5862,155189.0
2023-07-13 10:25:00,35.78,35.81,35.72,35.78,76454.0,32.5953,32.6226,32.5406,32.5953,76454.0
2023-07-13 10:30:00,35.79,35.89,35.77,35.87,157152.0,32.6044,32.6955,32.5862,32.6773,157152.0
2023-07-13 10:35:00,35.87,35.9,35.77,35.77,83416.0,32.6773,32.7046,32.5862,32.5862,83416.0
2023-07-13 10:40:00,35.77,35.78,35.65,35.67,91339.0,32.5862,32.5953,32.4769,32.4951,91339.0
2023-07-13 10:45:00,35.67,35.74,35.65,35.68,117812.0,32.4951,32.5589,32.4769,32.5042,117812.0
2023-07-13 10:50:00,35.68,35.69,35.58,35.62,107398.0,32.5042,32.5133,32.4131,32.4495,107398.0
2023-07-13 10:55:00,35.62,35.69,35.61,35.68,63508.0,32.4495,32.5133,32.4404,32.5042,63508.0
2023-07-13 11:00:00,35.69,35.72,35.67,35.7,70458.0,32.5133,32.5406,32.4951,32.5224,70458.0
2023-07-13 11:05:00,35.7,35.72,35.63,35.65,49600.0,32.5224,32.5406,32.4587,32.4769,49600.0
2023-07-13 11:10:00,35.65,35.65,35.58,35.61,63588.0,32.4769,32.4769,32.4131,32.4404,63588.0
2023-07-13 11:15:00,35.61,35.71,35.6,35.69,80231.0,32.4404,32.5315,32.4313,32.5133,80231.0
2023-07-13 11:20:00,35.69,35.69,35.61,35.62,42705.0,32.5133,32.5133,32.4404,32.4495,42705.0
2023-07-13 11:25:00,35.63,35.68,35.6,35.61,39553.0,32.4587,32.5042,32.4313,32.4404,39553.0
2023-07-13 11:30:00,35.61,35.62,35.54,35.59,138425.0,32.4404,32.4495,32.3767,32.4222,138425.0
2023-07-13 11:35:00,35.59,35.6,35.57,35.58,42376.0,32.4222,32.4313,32.404,32.4131,42376.0
2023-07-13 11:40:00,35.57,35.6,35.55,35.58,54624.0,32.404,32.4313,32.3858,32.4131,54624.0
2023-07-13 11:45:00,35.57,35.59,35.54,35.56,27403.0,32.404,32.4222,32.3767,32.3949,27403.0
2023-07-13 11:50:00,35.56,35.57,35.53,35.54,64246.0,32.3949,32.404,32.3676,32.3767,64246.0
2023-07-13 11:55:00,35.54,35.56,35.53,35.55,30690.0,32.3767,32.3949,32.3676,32.3858,30690.0
2023-07-13 12:00:00,35.56,35.57,35.52,35.56,42983.0,32.3949,32.404,32.3584,32.3949,42983.0
2023-07-13 12:05:00,35.56,35.58,35.53,35.58,30929.0,32.3949,32.4131,32.3676,32.4131,30929.0
2023-07-13 12:10:00,35.58,35.58,35.54,35.56,37854.0,32.4131,32.4131,32.3767,32.3949,37854.0
2023-07-13 12:15:00,35.56,35.58,35.55,35.56,28127.0,32.3949,32.4131,32.3858,32.3949,28127.0
2023-07-13 12:20:00,35.55,35.56,35.51,35.52,26598.0,32.3858,32.3949,32.3493,32.3584,26598.0
2023-07-13 12:25:00,35.52,35.55,35.51,35.55,39229.0,32.3584,32.3858,32.3493,32.3858,39229.0
2023-07-13 12:30:00,35.54,35.56,35.5,35.54,54828.0,32.3767,32.3949,32.3402,32.3767,54828.0
2023-07-13 12:35:00,35.54,35.55,35.51,35.52,27172.0,32.3767,32.3858,32.3493,32.3584,27172.0
2023-07-13 12:40:00,35.52,35.54,35.48,35.53,78675.0,32.3584,32.3767,32.322,32.3676,78675.0
2023-07-13 12:45:00,35.52,35.56,35.52,35.54,28668.0,32.3584,32.3949,32.3584,32.3767,28668.0
2023-07-13 12:50:00,35.54,35.55,35.52,35.54,23098.0,32.3767,32.3858,32.3584,32.3767,23098.0
2023-07-13 12:55:00,35.54,35.54,35.47,35.5,50470.0,32.3767,32.3767,32.3129,32.3402,50470.0
2023-07-13 13:00:00,35.5,35.51,35.47,35.48,34469.0,32.3402,32.3493,32.3129,32.322,34469.0
2023-07-13 13:05:00,35.48,35.49,35.43,35.43,87474.0,32.322,32.3311,32.2765,32.2765,87474.0
2023-07-13 13:10:00,35.43,35.48,35.43,35.48,74860.0,32.2765,32.322,32.2765,32.322,74860.0
2023-07-13 13:15:00,35.48,35.53,35.46,35.52,142626.0,32.322,32.3676,32.3038,32.3584,142626.0
2023-07-13 13:20:00,35.52,35.52,35.44,35.44,41072.0,32.3584,32.3584,32.2856,32.2856,41072.0
2023-07-13 13:25:00,35.44,35.47,35.43,35.47,46747.0,32.2856,32.3129,32.2765,32.3129,46747.0
2023-07-13 13:30:00,35.47,35.52,35.46,35.5,72715.0,32.3129,32.3584,32.3038,32.3402,72715.0
2023-07-13 13:35:00,35.49,35.49,35.44,35.46,27968.0,32.3311,32.3311,32.2856,32.3038,27968.0
2023-07-13 13:40:00,35.47,35.48,35.42,35.42,29789.0,32.3129,32.322,32.2673,32.2673,29789.0
2023-07-13 13:45:00,35.43,35.45,35.41,35.43,50379.0,32.2765,32.2947,32.2582,32.2765,50379.0
2023-07-13 13:50:00,35.43,35.48,35.41,35.48,43546.0,32.2765,32.322,32.2582,32.322,43546.0
2023-07-13 13:55:00,35.48,35.48,35.45,35.45,40945.0,32.322,32.322,32.2947,32.2947,40945.0
2023-07-13 14:00:00,35.45,35.48,35.44,35.47,38641.0,32.2947,32.322,32.2856,32.3129,38641.0
2023-07-13 14:05:00,35.46,35.49,35.46,35.47,47312.0,32.3038,32.3311,32.3038,32.3129,47312.0
2023-07-13 14:10:00,35.47,35.48,35.43,35.48,50132.0,32.3129,32.322,32.2765,32.322,50132.0
2023-07-13 14:15:00,35.48,35.5,35.46,35.48,40269.0,32.322,32.3402,32.3038,32.322,40269.0
2023-07-13 14:20:00,35.48,35.58,35.47,35.56,137503.0,32.322,32.4131,32.3129,32.3949,137503.0
2023-07-13 14:25:00,35.56,35.58,35.54,35.57,111744.0,32.3949,32.4131,32.3767,32.404,111744.0
2023-07-13 14:30:00,35.57,35.58,35.52,35.56,64549.0,32.404,32.4131,32.3584,32.3949,64549.0
2023-07-13 14:35:00,35.57,35.57,35.55,35.55,70226.0,32.404,32.404,32.3858,32.3858,70226.0
2023-07-13 14:40:00,35.55,35.62,35.54,35.62,218786.0,32.3858,32.4495,32.3767,32.4495,218786.0
2023-07-13 14:45:00,35.62,35.63,35.61,35.63,47492.0,32.4495,32.4587,32.4404,32.4587,47492.0
2023-07-13 14:50:00,35.63,35.66,35.6,35.63,103991.0,32.4587,32.486,32.4313,32.4587,103991.0
2023-07-13 14:55:00,35.63,35.7,35.63,35.68,128998.0,32.4587,32.5224,32.4587,32.5042,128998.0
2023-07-13 15:00:00,35.68,35.72,35.68,35.72,95119.0,32.5042,32.5406,32.5042,32.5406,95119.0
2023-07-13 15:05:00,35.72,35.72,35.64,35.69,141414.0,32.5406,32.5406,32.4678,32.5133,141414.0
2023-07-13 15:10:00,35.69,35.78,35.68,35.74,210182.0,32.5133,32.5953,32.5042,32.5589,210182.0
2023-07-13 15:15:00,35.74,35.75,35.67,35.69,73993.0,32.5589,32.568,32.4951,32.5133,73993.0
2023-07-13 15:20:00,35.69,35.72,35.67,35.69,95912.0,32.5133,32.5406,32.4951,32.5133,95912.0
2023-07-13 15:25:00,35.69,35.7,35.66,35.68,89034.0,32.5133,32.5224,32.486,32.5042,89034.0
2023-07-13 15:30:00,35.68,35.74,35.68,35.7,116540.0,32.5042,32.5589,32.5042,32.5224,116540.0
2023-07-13 15:35:00,35.7,35.76,35.69,35.73,141185.0,32.5224,32.5771,32.5133,32.5498,141185.0
2023-07-13 15:40:00,35.72,35.84,35.71,35.84,415270.0,32.5406,32.65,32.5315,32.65,415270.0
2023-07-13 15:45:00,35.83,35.84,35.75,35.77,222085.0,32.6409,32.65,32.568,32.5862,222085.0
2023-07-13 15:50:00,35.77,35.86,35.77,35.84,344336.0,32.5862,32.6682,32.5862,32.65,344336.0
2023-07-13 15:55:00,35.84,35.85,35.8,35.8,662026.0,32.65,32.6591,32.6135,32.6135,662026.0
2023-07-14 09:30:00,36.09,36.18,35.91,35.98,491902.0,32.8777,32.9597,32.7137,32.7775,491902.0
2023-07-14 09:35:00,35.97,36.14,35.96,36.13,217321.0,32.7684,32.9233,32.7593,32.9142,217321.0
2023-07-14 09:40:00,36.13,36.21,36.02,36.16,208536.0,32.9142,32.987,32.8139,32.9415,208536.0
2023-07-14 09:45:00,36.15,36.2,35.94,35.95,180495.0,32.9324,32.9779,32.7411,32.7502,180495.0
2023-07-14 09:50:00,35.95,35.96,35.7,35.74,205941.0,32.7502,32.7593,32.5224,32.5589,205941.0
2023-07-14 09:55:00,35.74,35.78,35.66,35.71,158036.0,32.5589,32.5953,32.486,32.5315,158036.0
2023-07-14 10:00:00,35.71,35.72,35.54,35.62,265806.0,32.5315,32.5406,32.3767,32.4495,265806.0
2023-07-14 10:05:00,35.63,35.63,35.51,35.54,149716.0,32.4587,32.4587,32.3493,32.3767,149716.0
2023-07-14 10:10:00,35.54,35.67,35.53,35.59,116379.0,32.3767,32.4951,32.3676,32.4222,116379.0
2023-07-14 10:15:00,35.6,35.63,35.5,35.51,88559.0,32.4313,32.4587,32.3402,32.3493,88559.0
2023-07-14 10:20:00,35.51,35.6,35.47,35.55,117498.0,32.3493,32.4313,32.3129,32.3858,117498.0
2023-07-14 10:25:00,35.55,35.57,35.44,35.44,141655.0,32.3858,32.404,32.2856,32.2856,141655.0
2023-07-14 10:30:00,35.45,35.46,35.29,35.31,113412.0,32.2947,32.3038,32.1489,32.1671,113412.0
2023-07-14 10:35:00,35.3,35.39,35.25,35.3,108583.0,32.158,32.24,32.1125,32.158,108583.0
2023-07-14 10:40:00,35.29,35.34,35.27,35.32,75668.0,32.1489,32.1945,32.1307,32.1762,75668.0
2023-07-14 10:45:00,35.32,35.35,35.28,35.33,162583.0,32.1762,32.2036,32.1398,32.1854,162583.0
2023-07-14 10:50:00,35.33,35.4,35.28,35.37,180210.0,32.1854,32.2491,32.1398,32.2218,180210.0
2023-07-14 10:55:00,35.37,35.41,35.29,35.3,84926.0,32.2218,32.2582,32.1489,32.158,84926.0
2023-07-14 11:00:00,35.3,35.37,35.27,35.34,195853.0,32.158,32.2218,32.1307,32.1945,195853.0
2023-07-14 11:05:00,35.35,35.36,35.28,35.28,83217.0,32.2036,32.2127,32.1398,32.1398,83217.0
2023-07-14 11:10:00,35.29,35.33,35.26,35.3,57836.0,32.1489,32.1854,32.1216,32.158,57836.0
2023-07-14 11:15:00,35.3,35.38,35.3,35.32,67099.0,32.158,32.2309,32.158,32.1762,67099.0
2023-07-14 11:20:00,35.32,35.32,35.25,35.27,108705.0,32.1762,32.1762,32.1125,32.1307,108705.0
2023-07-14 11:25:00,35.27,35.31,35.25,35.29,115052.0,32.1307,32.1671,32.1125,32.1489,115052.0
2023-07-14 11:30:00,35.29,35.31,35.25,35.28,114108.0,32.1489,32.1671,32.1125,32.1398,114108.0
2023-07-14 11:35:00,35.27,35.34,35.26,35.3,111075.0,32.1307,32.1945,32.1216,32.158,111075.0
2023-07-14 11:40:00,35.3,35.32,35.27,35.3,82875.0,32.158,32.1762,32.1307,32.158,82875.0
2023-07-14 11:45:00,35.3,35.3,35.24,35.26,173942.0,32.158,32.158,32.1034,32.1216,173942.0
2023-07-14 11:50:00,35.25,35.31,35.24,35.31,223247.0,32.1125,32.1671,32.1034,32.1671,223247.0
2023-07-14 11:55:00,35.31,35.41,35.3,35.39,65849.0,32.1671,32.2582,32.158,32.24,65849.0
2023-07-14 12:00:00,35.4,35.46,35.39,35.46,87527.0,32.2491,32.3038,32.24,32.3038,87527.0
2023-07-14 12:05:00,35.45,35.47,35.36,35.36,117965.0,32.2947,32.3129,32.2127,32.2127,117965.0
2023-07-14 12:10:00,35.37,35.39,35.33,35.36,45327.0,32.2218,32.24,32.1854,32.2127,45327.0
2023-07-14 12:15:00,35.36,35.37,35.32,35.35,57514.0,32.2127,32.2218,32.1762,32.2036,57514.0
2023-07-14 12:20:00,35.35,35.36,35.32,35.34,58650.0,32.2036,32.2127,32.1762,32.1945,58650.0
2023-07-14 12:25:00,35.34,35.38,35.28,35.28,88651.0,32.1945,32.2309,32.1398,32.1398,88651.0
2023-07-14 12:30:00,35.28,35.31,35.26,35.3,103256.0,32.1398,32.1671,32.1216,32.158,103256.0
2023-07-14 12:35:00,35.3,35.31,35.25,35.27,115026.0,32.158,32.1671,32.1125,32.1307,115026.0
2023-07-14 12:40:00,35.27,35.31,35.24,35.3,84962.0,32.1307,32.1671,32.1034,32.158,84962.0
2023-07-14 12:45:00,35.31,35.33,35.27,35.29,108195.0,32.1671,32.1854,32.1307,32.1489,108195.0
2023-07-14 12:50:00,35.29,35.38,35.28,35.36,120490.0,32.1489,32.2309,32.1398,32.2127,120490.0
2023-07-14 12:55:00,35.36,35.36,35.28,35.28,27287.0,32.2127,32.2127,32.1398,32.1398,27287.0
2023-07-14 13:00:00,35.29,35.31,35.26,35.29,65734.0,32.1489,32.1671,32.1216,32.1489,65734.0
2023-07-14 13:05:00,35.29,35.3,35.25,35.29,101039.0,32.1489,32.158,32.1125,32.1489,101039.0
2023-07-14 13:10:00,35.29,35.35,35.28,35.32,33485.0,32.1489,32.2036,32.1398,32.1762,33485.0
2023-07-14 13:15:00,35.32,35.4,35.32,35.39,47759.0,32.1762,32.2491,32.1762,32.24,47759.0
2023-07-14 13:20:00,35.38,35.4,35.34,35.34,49360.0,32.2309,32.2491,32.1945,32.1945,49360.0
2023-07-14 13:25:00,35.34,35.38,35.32,35.36,59834.0,32.1945,32.2309,32.1762,32.2127,59834.0
2023-07-14 13:30:00,35.36,35.39,35.35,35.39,39796.0,32.2127,32.24,32.2036,32.24,39796.0
2023-07-14 13:35:00,35.39,35.42,35.38,35.41,56255.0,32.24,32.2673,32.2309,32.2582,56255.0
2023-07-14 13:40:00,35.42,35.43,35.36,35.37,61901.0,32.2673,32.2765,32.2127,32.2218,61901.0
2023-07-14 13:45:00,35.37,35.42,35.36,35.42,54768.0,32.2218,32.2673,32.2127,32.2673,54768.0
2023-07-14 13:50:00,35.42,35.45,35.4,35.41,45555.0,32.2673,32.2947,32.2491,32.2582,45555.0
2023-07-14 13:55:00,35.41,35.47,35.41,35.45,122564.0,32.2582,32.3129,32.2582,32.2947,122564.0
2023-07-14 14:00:00,35.45,35.48,35.43,35.47,60991.0,32.2947,32.322,32.2765,32.3129,60991.0
2023-07-14 14:05:00,35.47,35.5,35.44,35.46,87711.0,32.3129,32.3402,32.2856,32.3038,87711.0
2023-07-14 14:10:00,35.46,35.55,35.46,35.52,129396.0,32.3038,32.3858,32.3038,32.3584,129396.0
2023-07-14 14:15:00,35.52,35.54,35.49,35.49,89755.0,32.3584,32.3767,32.3311,32.3311,89755.0
2023-07-14 14:20:00,35.5,35.51,35.46,35.48,119302.0,32.3402,32.3493,32.3038,32.322,119302.0
2023-07-14 14:25:00,35.48,35.5,35.47,35.49,88144.0,32.322,32.3402,32.3129,32.3311,88144.0
2023-07-14 14:30:00,35.49,35.51,35.47,35.48,98224.0,32.3311,32.3493,32.3129,32.322,98224.0
2023-07-14 14:35:00,35.48,35.48,35.42,35.42,119427.0,32.322,32.322,32.2673,32.2673,119427.0
2023-07-14 14:40:00,35.43,35.45,35.38,35.38,68519.0,32.2765,32.2947,32.2309,32.2309,68519.0
2023-07-14 14:45:00,35.39,35.4,35.35,35.38,57708.0,32.24,32.2491,32.2036,32.2309,57708.0
2023-07-14 14:50:00,35.38,35.44,35.38,35.43,93946.0,32.2309,32.2856,32.2309,32.2765,93946.0
2023-07-14 14:55:00,35.43,35.46,35.4,35.45,158911.0,32.2765,32.3038,32.2491,32.2947,158911.0
2023-07-14 15:00:00,35.45,35.45,35.37,35.4,147268.0,32.2947,32.2947,32.2218,32.2491,147268.0
2023-07-14 15:05:00,35.41,35.46,35.39,35.45,136309.0,32.2582,32.3038,32.24,32.2947,136309.0
2023-07-14 15:10:00,35.44,35.53,35.44,35.52,109149.0,32.2856,32.3676,32.2856,32.3584,109149.0
2023-07-14 15:15:00,35.52,35.56,35.49,35.52,158316.0,32.3584,32.3949,32.3311,32.3584,158316.0
2023-07-14 15:20:00,35.52,35.53,35.49,35.51,110247.0,32.3584,32.3676,32.3311,32.3493,110247.0
2023-07-14 15:25:00,35.51,35.53,35.47,35.48,156180.0,32.3493,32.3676,32.3129,32.322,156180.0
2023-07-14 15:30:00,35.48,35.49,35.42,35.45,115232.0,32.322,32.3311,32.2673,32.2947,115232.0
2023-07-14 15:35:00,35.44,35.45,35.4,35.43,110082.0,32.2856,32.2947,32.2491,32.2765,110082.0
2023-07-14 15:40:00,35.43,35.44,35.37,35.38,143049.0,32.2765,32.2856,32.2218,32.2309,143049.0
2023-07-14 15:45:00,35.37,35.39,35.33,35.37,241988.0,32.2218,32.24,32.1854,32.2218,241988.0
2023-07-14 15:50:00,35.35,35.39,35.32,35.37,307777.0,32.2036,32.24,32.1762,32.2218,307777.0
2023-07-14 15:55:00,35.37,35.39,35.28,35.34,625636.0,32.2218,32.24,32.1398,32.1945,625636.0
2023-07-17 09:30:00,35.24,35.39,35.06,35.13,391258.0,32.1034,32.24,31.9394,32.0032,391258.0
2023-07-17 09:35:00,35.11,35.26,35.02,35.06,267134.0,31.9849,32.1216,31.903,31.9394,267134.0
2023-07-17 09:40:00,35.06,35.17,35.0,35.13,229476.0,31.9394,32.0396,31.8847,32.0032,229476.0
2023-07-17 09:45:00,35.13,35.33,35.13,35.24,189692.0,32.0032,32.1854,32.0032,32.1034,189692.0
2023-07-17 09:50:00,35.26,35.33,35.2,35.29,259709.0,32.1216,32.1854,32.0669,32.1489,259709.0
2023-07-17 09:55:00,35.3,35.39,35.26,35.36,135982.0,32.158,32.24,32.1216,32.2127,135982.0
2023-07-17 10:00:00,35.36,35.4,35.29,35.3,232940.0,32.2127,32.2491,32.1489,32.158,232940.0
2023-07-17 10:05:00,35.3,35.36,35.22,35.23,182482.0,32.158,32.2127,32.0851,32.0943,182482.0
2023-07-17 10:10:00,35.23,35.3,35.2,35.27,73571.0,32.0943,32.158,32.0669,32.1307,73571.0
2023-07-17 10:15:00,35.27,35.33,35.23,35.3,182351.0,32.1307,32.1854,32.0943,32.158,182351.0
2023-07-17 10:20:00,35.3,35.33,35.22,35.27,112420.0,32.158,32.1854,32.0851,32.1307,112420.0
2023-07-17 10:25:00,35.27,35.29,35.21,35.21,71950.0,32.1307,32.1489,32.076,32.076,71950.0
2023-07-17 10:30:00,35.22,35.25,35.18,35.23,64614.0,32.0851,32.1125,32.0487,32.0943,64614.0
2023-07-17 10:35:00,35.24,35.29,35.2,35.27,142041.0,32.1034,32.1489,32.0669,32.1307,142041.0
2023-07-17 10:40:00,35.27,35.34,35.21,35.27,214563.0,32.1307,32.1945,32.076,32.1307,214563.0
2023-07-17 10:45:00,35.27,35.36,35.24,35.35,73154.0,32.1307,32.2127,32.1034,32.2036,73154.0
2023-07-17 10:50:00,35.35,35.41,35.3,35.41,77056.0,32.2036,32.2582,32.158,32.2582,77056.0
2023-07-17 10:55:00,35.41,35.42,35.33,35.41,100651.0,32.2582,32.2673,32.1854,32.2582,100651.0
2023-07-17 11:00:00,35.41,35.45,35.38,35.41,79170.0,32.2582,32.2947,32.2309,32.2582,79170.0
2023-07-17 11:05:00,35.41,35.43,35.38,35.41,64430.0,32.2582,32.2765,32.2309,32.2582,64430.0
2023-07-17 11:10:00,35.4,35.44,35.39,35.41,56044.0,32.2491,32.2856,32.24,32.2582,56044.0
2023-07-17 11:15:00,35.42,35.42,35.35,35.38,72150.0,32.2673,32.2673,32.2036,32.2309,72150.0
2023-07-17 11:20:00,35.38,35.41,35.35,35.36,50240.0,32.2309,32.2582,32.2036,32.2127,50240.0
2023-07-17 11:25:00,35.35,35.35,35.21,35.22,87587.0,32.2036,32.2036,32.076,32.0851,87587.0
2023-07-17 11:30:00,35.21,35.27,35.2,35.27,141614.0,32.076,32.1307,32.0669,32.1307,141614.0
2023-07-17 11:35:00,35.27,35.3,35.23,35.26,119135.0,32.1307,32.158,32.0943,32.1216,119135.0
2023-07-17 11:40:00,35.27,35.3,35.24,35.27,105753.0,32.1307,32.158,32.1034,32.1307,105753.0
2023-07-17 11:45:00,35.27,35.38,35.26,35.38,114667.0,32.1307,32.2309,32.1216,32.2309,114667.0
2023-07-17 11:50:00,35.38,35.41,35.36,35.38,97778.0,32.2309,32.2582,32.2127,32.2309,97778.0
2023-07-17 11:55:00,35.38,35.4,35.31,35.33,59176.0,32.2309,32.2491,32.1671,32.1854,59176.0
2023-07-17 12:00:00,35.32,35.35,35.28,35.29,123607.0,32.1762,32.2036,32.1398,32.1489,123607.0
2023-07-17 12:05:00,35.29,35.36,35.23,35.33,292591.0,32.1489,32.2127,32.0943,32.1854,292591.0
2023-07-17 12:10:00,35.33,35.36,35.28,35.34,247922.0,32.1854,32.2127,32.1398,32.1945,247922.0
2023-07-17 12:15:00,35.34,35.36,35.32,35.34,185884.0,32.1945,32.2127,32.1762,32.1945,185884.0
2023-07-17 12:20:00,35.34,35.34,35.28,35.29,96857.0,32.1945,32.1945,32.1398,32.1489,96857.0
2023-07-17 12:25:00,35.29,35.33,35.28,35.31,120700.0,32.1489,32.1854,32.1398,32.1671,120700.0
2023-07-17 12:30:00,35.3,35.39,35.3,35.37,187084.0,32.158,32.24,32.158,32.2218,187084.0
2023-07-17 12:35:00,35.37,35.42,35.32,35.38,154072.0,32.2218,32.2673,32.1762,32.2309,154072.0
2023-07-17 12:40:00,35.38,35.43,35.37,35.43,141590.0,32.2309,32.2765,32.2218,32.2765,141590.0
2023-07-17 12:45:00,35.43,35.44,35.35,35.38,134228.0,32.2765,32.2856,32.2036,32.2309,134228.0
2023-07-17 12:50:00,35.38,35.39,35.35,35.39,98084.0,32.2309,32.24,32.2036,32.24,98084.0
2023-07-17 12:55:00,35.39,35.4,35.34,35.34,114390.0,32.24,32.2491,32.1945,32.1945,114390.0
2023-07-17 13:00:00,35.34,35.38,35.34,35.35,73193.0,32.1945,32.2309,32.1945,32.2036,73193.0
2023-07-17 13:05:00,35.36,35.38,35.34,35.38,115598.0,32.2127,32.2309,32.1945,32.2309,115598.0
2023-07-17 13:10:00,35.38,35.39,35.36,35.39,109739.0,32.2309,32.24,32.2127,32.24,109739.0
2023-07-17 13:15:00,35.39,35.4,35.37,35.39,66664.0,32.24,32.2491,32.2218,32.24,66664.0
2023-07-17 13:20:00,35.39,35.42,35.36,35.37,146665.0,32.24,32.2673,32.2127,32.2218,146665.0
2023-07-17 13:25:00,35.37,35.37,35.33,35.35,57522.0,32.2218,32.2218,32.1854,32.2036,57522.0
2023-07-17 13:30:00,35.36,35.42,35.34,35.41,127615.0,32.2127,32.2673,32.1945,32.2582,127615.0
2023-07-17 13:35:00,35.42,35.45,35.4,35.43,80429.0,32.2673,32.2947,32.2491,32.2765,80429.0
2023-07-17 13:40:00,35.44,35.45,35.42,35.42,46142.0,32.2856,32.2947,32.2673,32.2673,46142.0
2023-07-17 13:45:00,35.42,35.43,35.38,35.39,49023.0,32.2673,32.2765,32.2309,32.24,49023.0
2023-07-17 13:50:00,35.39,35.39,35.36,35.38,38299.0,32.24,32.24,32.2127,32.2309,38299.0
2023-07-17 13:55:00,35.38,35.38,35.34,35.36,83983.0,32.2309,32.2309,32.1945,32.2127,83983.0
2023-07-17 14:00:00,35.37,35.37,35.33,35.34,53656.0,32.2218,32.2218,32.1854,32.1945,53656.0
2023-07-17 14:05:00,35.33,35.38,35.33,35.36,81164.0,32.1854,32.2309,32.1854,32.2127,81164.0
2023-07-17 14:10:00,35.37,35.38,35.35,35.38,56013.0,32.2218,32.2309,32.2036,32.2309,56013.0
2023-07-17 14:15:00,35.37,35.39,35.35,35.36,48132.0,32.2218,32.24,32.2036,32.2127,48132.0
2023-07-17 14:20:00,35.37,35.4,35.34,35.35,237134.0,32.2218,32.2491,32.1945,32.2036,237134.0
2023-07-17 14:25:00,35.36,35.41,35.35,35.39,116770.0,32.2127,32.2582,32.2036,32.24,116770.0
2023-07-17 14:30:00,35.39,35.4,35.35,35.36,43941.0,32.24,32.2491,32.2036,32.2127,43941.0
2023-07-17 14:35:00,35.35,35.37,35.27,35.29,185259.0,32.2036,32.2218,32.1307,32.1489,185259.0
2023-07-17 14:40:00,35.29,35.37,35.28,35.36,79838.0,32.1489,32.2218,32.1398,32.2127,79838.0
2023-07-17 14:45:00,35.36,35.37,35.33,35.34,69260.0,32.2127,32.2218,32.1854,32.1945,69260.0
2023-07-17 14:50:00,35.34,35.39,35.33,35.38,69111.0,32.1945,32.24,32.1854,32.2309,69111.0
2023-07-17 14:55:00,35.38,35.38,35.34,35.36,142916.0,32.2309,32.2309,32.1945,32.2127,142916.0
2023-07-17 15:00:00,35.36,35.4,35.35,35.37,68434.0,32.2127,32.2491,32.2036,32.2218,68434.0
2023-07-17 15:05:00,35.36,35.37,35.32,35.34,76782.0,32.2127,32.2218,32.1762,32.1945,76782.0
2023-07-17 15:10:00,35.33,35.34,35.28,35.3,224897.0,32.1854,32.1945,32.1398,32.158,224897.0
2023-07-17 15:15:00,35.3,35.36,35.27,35.36,92996.0,32.158,32.2127,32.1307,32.2127,92996.0
2023-07-17 15:20:00,35.35,35.36,35.3,35.32,206885.0,32.2036,32.2127,32.158,32.1762,206885.0
2023-07-17 15:25:00,35.33,35.35,35.26,35.27,117362.0,32.1854,32.2036,32.1216,32.1307,117362.0
2023-07-17 15:30:00,35.27,35.3,35.24,35.29,107978.0,32.1307,32.158,32.1034,32.1489,107978.0
2023-07-17 15:35:00,35.28,35.36,35.27,35.34,114799.0,32.1398,32.2127,32.1307,32.1945,114799.0
2023-07-17 15:40:00,35.34,35.36,35.33,35.36,102564.0,32.1945,32.2127,32.1854,32.2127,102564.0
2023-07-17 15:45:00,35.35,35.37,35.31,35.33,96624.0,32.2036,32.2218,32.1671,32.1854,96624.0
2023-07-17 15:50:00,35.33,35.34,35.28,35.29,386527.0,32.1854,32.1945,32.1398,32.1489,386527.0
2023-07-17 15:55:00,35.29,35.31,35.23,35.26,691869.0,32.1489,32.1671,32.0943,32.1216,691869.0
2023-07-18 09:30:00,35.39,35.68,35.33,35.59,268738.0,32.24,32.5042,32.1854,32.4222,268738.0
2023-07-18 09:35:00,35.6,35.86,35.6,35.73,159560.0,32.4313,32.6682,32.4313,32.5498,159560.0
2023-07-18 09:40:00,35.74,36.04,35.74,36.04,313393.0,32.5589,32.8322,32.5589,32.8322,313393.0
2023-07-18 09:45:00,36.02,36.12,36.01,36.09,218061.0,32.8139,32.905,32.8048,32.8777,218061.0
2023-07-18 09:50:00,36.09,36.23,36.07,36.13,219181.0,32.8777,33.0053,32.8595,32.9142,219181.0
2023-07-18 09:55:00,36.13,36.2,36.1,36.19,151353.0,32.9142,32.9779,32.8868,32.9688,151353.0
2023-07-18 10:00:00,36.2,36.27,36.14,36.26,183695.0,32.9779,33.0417,32.9233,33.0326,183695.0
2023-07-18 10:05:00,36.27,36.36,36.22,36.34,255927.0,33.0417,33.1237,32.9961,33.1055,255927.0
2023-07-18 10:10:00,36.34,36.38,36.29,36.36,173782.0,33.1055,33.1419,33.0599,33.1237,173782.0
2023-07-18 10:15:00,36.35,36.38,36.25,36.37,154750.0,33.1146,33.1419,33.0235,33.1328,154750.0
2023-07-18 10:20:00,36.37,36.37,36.27,36.34,131957.0,33.1328,33.1328,33.0417,33.1055,131957.0
2023-07-18 10:25:00,36.33,36.38,36.29,36.34,146317.0,33.0964,33.1419,33.0599,33.1055,146317.0
2023-07-18 10:30:00,36.35,36.36,36.24,36.26,138563.0,33.1146,33.1237,33.0144,33.0326,138563.0
2023-07-18 10:35:00,36.25,36.28,36.19,36.22,104656.0,33.0235,33.0508,32.9688,32.9961,104656.0
2023-07-18 10:40:00,36.22,36.24,36.13,36.15,108255.0,32.9961,33.0144,32.9142,32.9324,108255.0
2023-07-18 10:45:00,36.16,36.2,36.11,36.14,108472.0,32.9415,32.9779,32.8959,32.9233,108472.0
2023-07-18 10:50:00,36.15,36.18,36.14,36.16,63295.0,32.9324,32.9597,32.9233,32.9415,63295.0
2023-07-18 10:55:00,36.16,36.16,36.07,36.11,73989.0,32.9415,32.9415,32.8595,32.8959,73989.0
2023-07-18 11:00:00,36.12,36.27,36.12,36.26,105597.0,32.905,33.0417,32.905,33.0326,105597.0
2023-07-18 11:05:00,36.27,36.32,36.24,36.28,109304.0,33.0417,33.0872,33.0144,33.0508,109304.0
2023-07-18 11:10:00,36.27,36.3,36.17,36.25,113875.0,33.0417,33.069,32.9506,33.0235,113875.0
2023-07-18 11:15:00,36.25,36.28,36.21,36.27,79165.0,33.0235,33.0508,32.987,33.0417,79165.0
2023-07-18 11:20:00,36.27,36.41,36.27,36.4,120966.0,33.0417,33.1692,33.0417,33.1601,120966.0
2023-07-18 11:25:00,36.4,36.45,36.34,36.45,105178.0,33.1601,33.2057,33.1055,33.2057,105178.0
2023-07-18 11:30:00,36.45,36.45,36.32,36.32,158494.0,33.2057,33.2057,33.0872,33.0872,158494.0
2023-07-18 11:35:00,36.32,36.33,36.24,36.28,114874.0,33.0872,33.0964,33.0144,33.0508,114874.0
2023-07-18 11:40:00,36.28,36.28,36.14,36.16,135351.0,33.0508,33.0508,32.9233,32.9415,135351.0
2023-07-18 11:45:00,36.15,36.18,36.08,36.15,160502.0,32.9324,32.9597,32.8686,32.9324,160502.0
2023-07-18 11:50:00,36.16,36.16,36.03,36.09,124700.0,32.9415,32.9415,32.8231,32.8777,124700.0
2023-07-18 11:55:00,36.08,36.12,36.07,36.1,75856.0,32.8686,32.905,32.8595,32.8868,75856.0
2023-07-18 12:00:00,36.09,36.14,36.09,36.11,64386.0,32.8777,32.9233,32.8777,32.8959,64386.0
2023-07-18 12:05:00,36.1,36.17,36.09,36.1,73091.0,32.8868,32.9506,32.8777,32.8868,73091.0
2023-07-18 12:10:00,36.1,36.15,36.08,36.15,82432.0,32.8868,32.9324,32.8686,32.9324,82432.0
2023-07-18 12:15:00,36.15,36.19,36.12,36.18,86985.0,32.9324,32.9688,32.905,32.9597,86985.0
2023-07-18 12:20:00,36.18,36.19,36.1,36.11,68520.0,32.9597,32.9688,32.8868,32.8959,68520.0
2023-07-18 12:25:00,36.11,36.17,36.1,36.16,68705.0,32.8959,32.9506,32.8868,32.9415,68705.0
2023-07-18 12:30:00,36.15,36.17,36.11,36.16,77120.0,32.9324,32.9506,32.8959,32.9415,77120.0
2023-07-18 12:35:00,36.17,36.18,36.13,36.15,77881.0,32.9506,32.9597,32.9142,32.9324,77881.0
2023-07-18 12:40:00,36.16,36.17,36.1,36.16,92647.0,32.9415,32.9506,32.8868,32.9415,92647.0
2023-07-18 12:45:00,36.16,36.23,36.14,36.23,122619.0,32.9415,33.0053,32.9233,33.0053,122619.0
2023-07-18 12:50:00,36.23,36.26,36.19,36.26,103766.0,33.0053,33.0326,32.9688,33.0326,103766.0
2023-07-18 12:55:00,36.27,36.28,36.23,36.26,99167.0,33.0417,33.0508,33.0053,33.0326,99167.0
2023-07-18 13:00:00,36.27,36.32,36.26,36.29,81908.0,33.0417,33.0872,33.0326,33.0599,81908.0
2023-07-18 13:05:00,36.29,36.32,36.24,36.32,121474.0,33.0599,33.0872,33.0144,33.0872,121474.0
2023-07-18 13:10:00,36.31,36.32,36.24,36.27,89076.0,33.0781,33.0872,33.0144,33.0417,89076.0
2023-07-18 13:15:00,36.28,36.36,36.26,36.35,136288.0,33.0508,33.1237,33.0326,33.1146,136288.0
2023-07-18 13:20:00,36.35,36.37,36.32,36.33,62327.0,33.1146,33.1328,33.0872,33.0964,62327.0
2023-07-18 13:25:00,36.33,36.34,36.25,36.25,60940.0,33.0964,33.1055,33.0235,33.0235,60940.0
2023-07-18 13:30:00,36.25,36.26,36.2,36.2,64720.0,33.0235,33.0326,32.9779,32.9779,64720.0
2023-07-18 13:35:00,36.2,36.28,36.2,36.28,111224.0,32.9779,33.0508,32.9779,33.0508,111224.0
2023-07-18 13:40:00,36.27,36.33,36.22,36.32,272084.0,33.0417,33.0964,32.9961,33.0872,272084.0
2023-07-18 13:45:00,36.32,36.35,36.27,36.35,129495.0,33.0872,33.1146,33.0417,33.1146,129495.0
2023-07-18 13:50:00,36.34,36.38,36.31,36.32,122415.0,33.1055,33.1419,33.0781,33.0872,122415.0
2023-07-18 13:55:00,36.31,36.32,36.26,36.29,128144.0,33.0781,33.0872,33.0326,33.0599,128144.0
2023-07-18 14:00:00,36.29,36.34,36.28,36.34,92756.0,33.0599,33.1055,33.0508,33.1055,92756.0
2023-07-18 14:05:00,36.34,36.35,36.24,36.24,110371.0,33.1055,33.1146,33.0144,33.0144,110371.0
2023-07-18 14:10:00,36.24,36.29,36.24,36.26,76195.0,33.0144,33.0599,33.0144,33.0326,76195.0
2023-07-18 14:15:00,36.26,36.32,36.24,36.31,99874.0,33.0326,33.0872,33.0144,33.0781,99874.0
2023-07-18 14:20:00,36.3,36.33,36.26,36.3,140080.0,33.069,33.0964,33.0326,33.069,140080.0
2023-07-18 14:25:00,36.3,36.31,36.28,36.3,70520.0,33.069,33.0781,33.0508,33.069,70520.0
2023-07-18 14:30:00,36.3,36.33,36.29,36.32,80211.0,33.069,33.0964,33.0599,33.0872,80211.0
2023-07-18 14:35:00,36.32,36.32,36.26,36.31,91819.0,33.0872,33.0872,33.0326,33.0781,91819.0
2023-07-18 14:40:00,36.31,36.33,36.26,36.32,212272.0,33.0781,33.0964,33.0326,33.0872,212272.0
2023-07-18 14:45:00,36.33,36.46,36.32,36.39,390176.0,33.0964,33.2148,33.0872,33.151,390176.0
2023-07-18 14:50:00,36.39,36.4,36.31,36.33,149679.0,33.151,33.1601,33.0781,33.0964,149679.0
2023-07-18 14:55:00,36.32,36.42,36.32,36.38,105638.0,33.0872,33.1783,33.0872,33.1419,105638.0
2023-07-18 15:00:00,36.38,36.44,36.36,36.43,117797.0,33.1419,33.1966,33.1237,33.1875,117797.0
2023-07-18 15:05:00,36.44,36.47,36.41,36.42,99156.0,33.1966,33.2239,33.1692,33.1783,99156.0
2023-07-18 15:10:00,36.43,36.47,36.42,36.47,197691.0,33.1875,33.2239,33.1783,33.2239,197691.0
2023-07-18 15:15:00,36.47,36.53,36.45,36.5,173949.0,33.2239,33.2785,33.2057,33.2512,173949.0
2023-07-18 15:20:00,36.5,36.5,36.41,36.43,137800.0,33.2512,33.2512,33.1692,33.1875,137800.0
2023-07-18 15:25:00,36.43,36.47,36.42,36.45,134671.0,33.1875,33.2239,33.1783,33.2057,134671.0
2023-07-18 15:30:00,36.45,36.47,36.42,36.46,151918.0,33.2057,33.2239,33.1783,33.2148,151918.0
2023-07-18 15:35:00,36.45,36.46,36.4,36.43,182972.0,33.2057,33.2148,33.1601,33.1875,182972.0
2023-07-18 15:40:00,36.44,36.45,36.4,36.45,195649.0,33.1966,33.2057,33.1601,33.2057,195649.0
2023-07-18 15:45:00,36.44,36.48,36.42,36.44,298257.0,33.1966,33.233,33.1783,33.1966,298257.0
2023-07-18 15:50:00,36.44,36.53,36.44,36.5,523584.0,33.1966,33.2785,33.1966,33.2512,523584.0
2023-07-18 15:55:00,36.5,36.56,36.46,36.55,954101.0,33.2512,33.3059,33.2148,33.2968,954101.0
2023-07-19 09:30:00,36.38,36.6,35.63,36.25,980062.0,33.1419,33.3423,32.4587,33.0235,980062.0
2023-07-19 09:35:00,36.24,36.43,36.05,36.17,452713.0,33.0144,33.1875,32.8413,32.9506,452713.0
2023-07-19 09:40:00,36.18,36.36,36.05,36.16,435437.0,32.9597,33.1237,32.8413,32.9415,435437.0
2023-07-19 09:45:00,36.16,36.66,36.16,36.54,408680.0,32.9415,33.397,32.9415,33.2877,408680.0
2023-07-19 09:50:00,36.53,36.67,36.41,36.6,289712.0,33.2785,33.4061,33.1692,33.3423,289712.0
2023-07-19 09:55:00,36.59,36.83,36.57,36.82,316941.0,33.3332,33.5518,33.315,33.5427,316941.0
2023-07-19 10:00:00,36.81,36.9,36.67,36.76,386938.0,33.5336,33.6156,33.4061,33.4881,386938.0
2023-07-19 10:05:00,36.76,36.99,36.72,36.97,171429.0,33.4881,33.6976,33.4516,33.6794,171429.0
2023-07-19 10:10:00,36.97,36.98,36.75,36.87,238996.0,33.6794,33.6885,33.479,33.5883,238996.0
2023-07-19 10:15:00,36.87,37.11,36.76,37.06,296149.0,33.5883,33.8069,33.4881,33.7614,296149.0
2023-07-19 10:20:00,37.07,37.26,37.05,37.21,426557.0,33.7705,33.9436,33.7523,33.898,426557.0
2023-07-19 10:25:00,37.21,37.28,37.0,37.22,248703.0,33.898,33.9618,33.7067,33.9071,248703.0
2023-07-19 10:30:00,37.23,37.38,37.18,37.36,195093.0,33.9162,34.0529,33.8707,34.0347,195093.0
2023-07-19 10:35:00,37.36,37.44,37.22,37.42,260239.0,34.0347,34.1076,33.9071,34.0893,260239.0
2023-07-19 10:40:00,37.42,37.64,37.41,37.63,394195.0,34.0893,34.2898,34.0802,34.2806,394195.0
2023-07-19 10:45:00,37.64,37.94,37.59,37.93,564242.0,34.2898,34.563,34.2442,34.5539,564242.0
2023-07-19 10:50:00,37.93,38.33,37.7,38.23,1051025.0,34.5539,34.9183,34.3444,34.8272,1051025.0
2023-07-19 10:55:00,38.24,38.29,38.07,38.18,554113.0,34.8363,34.8819,34.6815,34.7817,554113.0
2023-07-19 11:00:00,38.17,38.34,37.88,38.32,557069.0,34.7726,34.9274,34.5084,34.9092,557069.0
2023-07-19 11:05:00,38.33,38.37,38.13,38.37,442459.0,34.9183,34.9548,34.7361,34.9548,442459.0
2023-07-19 11:10:00,38.38,38.4,37.94,38.29,488878.0,34.9639,34.9821,34.563,34.8819,488878.0
2023-07-19 11:15:00,38.28,38.37,37.94,38.09,464434.0,34.8728,34.9548,34.563,34.6997,464434.0
2023-07-19 11:20:00,38.09,38.23,37.84,38.2,294531.0,34.6997,34.8272,34.4719,34.7999,294531.0
2023-07-19 11:25:00,38.2,38.25,37.93,38.02,297354.0,34.7999,34.8455,34.5539,34.6359,297354.0
2023-07-19 11:30:00,38.03,38.2,38.01,38.14,252651.0,34.645,34.7999,34.6268,34.7452,252651.0
2023-07-19 11:35:00,38.15,38.29,38.12,38.24,266908.0,34.7544,34.8819,34.727,34.8363,266908.0
2023-07-19 11:40:00,38.25,38.34,38.21,38.3,201606.0,34.8455,34.9274,34.809,34.891,201606.0
2023-07-19 11:45:00,38.3,38.34,38.23,38.33,248770.0,34.891,34.9274,34.8272,34.9183,248770.0
2023-07-19 11:50:00,38.33,38.5,38.31,38.5,232712.0,34.9183,35.0732,34.9001,35.0732,232712.0
2023-07-19 11:55:00,38.5,38.74,38.48,38.7,487931.0,35.0732,35.2918,35.055,35.2554,487931.0
2023-07-19 12:00:00,38.69,38.73,38.63,38.7,313694.0,35.2463,35.2827,35.1916,35.2554,313694.0
2023-07-19 12:05:00,38.69,38.84,38.67,38.74,334678.0,35.2463,35.3829,35.2281,35.2918,334678.0
2023-07-19 12:10:00,38.75,38.79,38.63,38.67,264055.0,35.301,35.3374,35.1916,35.2281,264055.0
2023-07-19 12:15:00,38.66,38.76,38.5,38.72,266086.0,35.219,35.3101,35.0732,35.2736,266086.0
2023-07-19 12:20:00,38.72,38.78,38.65,38.77,191838.0,35.2736,35.3283,35.2099,35.3192,191838.0
2023-07-19 12:25:00,38.77,38.79,38.53,38.55,181290.0,35.3192,35.3374,35.1005,35.1188,181290.0
2023-07-19 12:30:00,38.55,38.56,38.35,38.46,229444.0,35.1188,35.1279,34.9366,35.0368,229444.0
2023-07-19 12:35:00,38.47,38.52,38.43,38.5,112981.0,35.0459,35.0914,35.0094,35.0732,112981.0
2023-07-19 12:40:00,38.5,38.51,38.33,38.42,253481.0,35.0732,35.0823,34.9183,35.0003,253481.0
2023-07-19 12:45:00,38.41,38.62,38.4,38.57,169238.0,34.9912,35.1825,34.9821,35.137,169238.0
2023-07-19 12:50:00,38.57,38.59,38.51,38.54,101418.0,35.137,35.1552,35.0823,35.1096,101418.0
2023-07-19 12:55:00,38.54,38.63,38.49,38.63,80154.0,35.1096,35.1916,35.0641,35.1916,80154.0
2023-07-19 13:00:00,38.63,38.72,38.61,38.68,233265.0,35.1916,35.2736,35.1734,35.2372,233265.0
2023-07-19 13:05:00,38.69,38.69,38.57,38.63,188798.0,35.2463,35.2463,35.137,35.1916,188798.0
2023-07-19 13:10:00,38.63,38.87,38.62,38.85,260388.0,35.1916,35.4103,35.1825,35.3921,260388.0
2023-07-19 13:15:00,38.86,38.86,38.71,38.79,160652.0,35.4012,35.4012,35.2645,35.3374,160652.0
2023-07-19 13:20:00,38.79,38.82,38.72,38.75,225362.0,35.3374,35.3647,35.2736,35.301,225362.0
2023-07-19 13:25:00,38.75,38.87,38.74,38.84,286170.0,35.301,35.4103,35.2918,35.3829,286170.0
2023-07-19 13:30:00,38.83,38.85,38.74,38.78,230536.0,35.3738,35.3921,35.2918,35.3283,230536.0
2023-07-19 13:35:00,38.77,38.78,38.6,38.66,306053.0,35.3192,35.3283,35.1643,35.219,306053.0
2023-07-19 13:40:00,38.66,38.7,38.58,38.61,249567.0,35.219,35.2554,35.1461,35.1734,249567.0
2023-07-19 13:45:00,38.6,38.72,38.58,38.72,237204.0,35.1643,35.2736,35.1461,35.2736,237204.0
2023-07-19 13:50:00,38.71,38.8,38.7,38.77,197247.0,35.2645,35.3465,35.2554,35.3192,197247.0
2023-07-19 13:55:00,38.77,38.78,38.64,38.75,161536.0,35.3192,35.3283,35.2007,35.301,161536.0
2023-07-19 14:00:00,38.75,38.8,38.72,38.77,163527.0,35.301,35.3465,35.2736,35.3192,163527.0
2023-07-19 14:05:00,38.78,38.83,38.77,38.78,229097.0,35.3283,35.3738,35.3192,35.3283,229097.0
2023-07-19 14:10:00,38.77,38.79,38.59,38.7,266930.0,35.3192,35.3374,35.1552,35.2554,266930.0
2023-07-19 14:15:00,38.69,38.78,38.65,38.77,293863.0,35.2463,35.3283,35.2099,35.3192,293863.0
2023-07-19 14:20:00,38.77,38.81,38.73,38.75,165562.0,35.3192,35.3556,35.2827,35.301,165562.0
2023-07-19 14:25:00,38.75,38.76,38.69,38.76,178310.0,35.301,35.3101,35.2463,35.3101,178310.0
2023-07-19 14:30:00,38.76,38.78,38.73,38.74,167211.0,35.3101,35.3283,35.2827,35.2918,167211.0
2023-07-19 14:35:00,38.74,38.74,38.63,38.66,201616.0,35.2918,35.2918,35.1916,35.219,201616.0
2023-07-19 14:40:00,38.66,38.8,38.64,38.79,226669.0,35.219,35.3465,35.2007,35.3374,226669.0
2023-07-19 14:45:00,38.78,38.86,38.77,38.86,225300.0,35.3283,35.4012,35.3192,35.4012,225300.0
2023-07-19 14:50:00,38.86,38.88,38.83,38.87,166219.0,35.4012,35.4194,35.3738,35.4103,166219.0
2023-07-19 14:55:00,38.87,38.92,38.86,38.9,151459.0,35.4103,35.4558,35.4012,35.4376,151459.0
2023-07-19 15:00:00,38.9,39.0,38.88,38.98,252018.0,35.4376,35.5287,35.4194,35.5105,252018.0
2023-07-19 15:05:00,38.99,38.99,38.81,38.83,311411.0,35.5196,35.5196,35.3556,35.3738,311411.0
2023-07-19 15:10:00,38.83,38.98,38.81,38.97,207544.0,35.3738,35.5105,35.3556,35.5014,207544.0
2023-07-19 15:15:00,38.97,39.07,38.95,39.06,361728.0,35.5014,35.5925,35.4832,35.5834,361728.0
2023-07-19 15:20:00,39.05,39.15,39.02,39.14,291827.0,35.5742,35.6653,35.5469,35.6562,291827.0
2023-07-19 15:25:00,39.14,39.26,39.13,39.25,239535.0,35.6562,35.7656,35.6471,35.7564,239535.0
2023-07-19 15:30:00,39.24,39.27,38.97,38.98,426179.0,35.7473,35.7747,35.5014,35.5105,426179.0
2023-07-19 15:35:00,38.98,39.06,38.88,39.0,363064.0,35.5105,35.5834,35.4194,35.5287,363064.0
2023-07-19 15:40:00,38.99,39.1,38.96,39.08,365960.0,35.5196,35.6198,35.4923,35.6016,365960.0
2023-07-19 15:45:00,39.09,39.15,39.06,39.08,529468.0,35.6107,35.6653,35.5834,35.6016,529468.0
2023-07-19 15:50:00,39.08,39.14,38.94,39.0,926387.0,35.6016,35.6562,35.474,35.5287,926387.0
2023-07-19 15:55:00,38.99,39.05,38.88,38.88,1976051.0,35.5196,35.5742,35.4194,35.4194,1976051.0
2023-07-20 09:30:00,38.56,38.83,38.28,38.77,616442.0,35.1279,35.3738,34.8728,35.3192,616442.0
2023-07-20 09:35:00,38.77,38.98,38.68,38.95,442184.0,35.3192,35.5105,35.2372,35.4832,442184.0
2023-07-20 09:40:00,38.92,39.02,38.8,38.95,421192.0,35.4558,35.5469,35.3465,35.4832,421192.0
2023-07-20 09:45:00,38.95,38.96,38.74,38.92,442333.0,35.4832,35.4923,35.2918,35.4558,442333.0
2023-07-20 09:50:00,38.92,38.98,38.82,38.95,372606.0,35.4558,35.5105,35.3647,35.4832,372606.0
2023-07-20 09:55:00,38.94,39.07,38.74,38.85,215891.0,35.474,35.5925,35.2918,35.3921,215891.0
2023-07-20 10:00:00,38.85,38.89,38.71,38.85,235914.0,35.3921,35.4285,35.2645,35.3921,235914.0
2023-07-20 10:05:00,38.84,39.0,38.78,38.99,161202.0,35.3829,35.5287,35.3283,35.5196,161202.0
2023-07-20 10:10:00,38.99,38.99,38.8,38.87,119093.0,35.5196,35.5196,35.3465,35.4103,119093.0
2023-07-20 10:15:00,38.87,38.93,38.75,38.81,173520.0,35.4103,35.4649,35.301,35.3556,173520.0
2023-07-20 10:20:00,38.81,38.81,38.67,38.7,232288.0,35.3556,35.3556,35.2281,35.2554,232288.0
2023-07-20 10:25:00,38.71,38.72,38.54,38.59,166468.0,35.2645,35.2736,35.1096,35.1552,166468.0
2023-07-20 10:30:00,38.6,38.73,38.57,38.65,163310.0,35.1643,35.2827,35.137,35.2099,163310.0
2023-07-20 10:35:00,38.64,38.74,38.55,38.55,169496.0,35.2007,35.2918,35.1188,35.1188,169496.0
2023-07-20 10:40:00,38.55,38.73,38.53,38.69,125492.0,35.1188,35.2827,35.1005,35.2463,125492.0
2023-07-20 10:45:00,38.69,38.71,38.58,38.63,123537.0,35.2463,35.2645,35.1461,35.1916,123537.0
2023-07-20 10:50:00,38.63,38.71,38.58,38.63,203935.0,35.1916,35.2645,35.1461,35.1916,203935.0
2023-07-20 10:55:00,38.64,38.64,38.57,38.63,154474.0,35.2007,35.2007,35.137,35.1916,154474.0
2023-07-20 11:00:00,38.63,38.69,38.49,38.51,145652.0,35.1916,35.2463,35.0641,35.0823,145652.0
2023-07-20 11:05:00,38.51,38.52,38.3,38.43,233295.0,35.0823,35.0914,34.891,35.0094,233295.0
2023-07-20 11:10:00,38.43,38.43,38.35,38.38,131777.0,35.0094,35.0094,34.9366,34.9639,131777.0
2023-07-20 11:15:00,38.38,38.5,38.36,38.5,167583.0,34.9639,35.0732,34.9457,35.0732,167583.0
2023-07-20 11:20:00,38.5,38.6,38.47,38.52,198049.0,35.0732,35.1643,35.0459,35.0914,198049.0
2023-07-20 11:25:00,38.52,38.55,38.46,38.48,206714.0,35.0914,35.1188,35.0368,35.055,206714.0
2023-07-20 11:30:00,38.48,38.51,38.41,38.45,136831.0,35.055,35.0823,34.9912,35.0277,136831.0
2023-07-20 11:35:00,38.45,38.5,38.4,38.41,119363.0,35.0277,35.0732,34.9821,34.9912,119363.0
2023-07-20 11:40:00,38.41,38.5,38.39,38.48,138579.0,34.9912,35.0732,34.973,35.055,138579.0
2023-07-20 11:45:00,38.48,38.52,38.46,38.48,140840.0,35.055,35.0914,35.0368,35.055,140840.0
2023-07-20 11:50:00,38.48,38.61,38.48,38.6,130064.0,35.055,35.1734,35.055,35.1643,130064.0
2023-07-20 11:55:00,38.6,38.74,38.6,38.73,149329.0,35.1643,35.2918,35.1643,35.2827,149329.0
2023-07-20 12:00:00,38.74,38.85,38.73,38.79,198627.0,35.2918,35.3921,35.2827,35.3374,198627.0
2023-07-20 12:05:00,38.79,38.8,38.7,38.79,133193.0,35.3374,35.3465,35.2554,35.3374,133193.0
2023-07-20 12:10:00,38.79,38.79,38.73,38.75,119051.0,35.3374,35.3374,35.2827,35.301,119051.0
2023-07-20 12:15:00,38.74,38.76,38.69,38.73,109187.0,35.2918,35.3101,35.2463,35.2827,109187.0
2023-07-20 12:20:00,38.73,38.76,38.68,38.75,129395.0,35.2827,35.3101,35.2372,35.301,129395.0
2023-07-20 12:25:00,38.75,38.85,38.73,38.82,124029.0,35.301,35.3921,35.2827,35.3647,124029.0
2023-07-20 12:30:00,38.82,38.85,38.77,38.81,100637.0,35.3647,35.3921,35.3192,35.3556,100637.0
2023-07-20 12:35:00,38.81,38.84,38.7,38.72,105003.0,35.3556,35.3829,35.2554,35.2736,105003.0
2023-07-20 12:40:00,38.72,38.8,38.7,38.71,93035.0,35.2736,35.3465,35.2554,35.2645,93035.0
2023-07-20 12:45:00,38.71,38.76,38.69,38.74,138505.0,35.2645,35.3101,35.2463,35.2918,138505.0
2023-07-20 12:50:00,38.74,38.81,38.73,38.8,81296.0,35.2918,35.3556,35.2827,35.3465,81296.0
2023-07-20 12:55:00,38.79,38.84,38.77,38.81,75128.0,35.3374,35.3829,35.3192,35.3556,75128.0
2023-07-20 13:00:00,38.82,38.82,38.75,38.76,53466.0,35.3647,35.3647,35.301,35.3101,53466.0
2023-07-20 13:05:00,38.75,38.75,38.71,38.73,97016.0,35.301,35.301,35.2645,35.2827,97016.0
2023-07-20 13:10:00,38.73,38.82,38.73,38.81,133149.0,35.2827,35.3647,35.2827,35.3556,133149.0
2023-07-20 13:15:00,38.8,38.81,38.76,38.78,86050.0,35.3465,35.3556,35.3101,35.3283,86050.0
2023-07-20 13:20:00,38.77,38.78,38.72,38.76,73090.0,35.3192,35.3283,35.2736,35.3101,73090.0
2023-07-20 13:25:00,38.76,38.82,38.75,38.82,63326.0,35.3101,35.3647,35.301,35.3647,63326.0
2023-07-20 13:30:00,38.81,38.85,38.78,38.85,74002.0,35.3556,35.3921,35.3283,35.3921,74002.0
2023-07-20 13:35:00,38.85,38.85,38.8,38.82,113497.0,35.3921,35.3921,35.3465,35.3647,113497.0
2023-07-20 13:40:00,38.81,38.86,38.79,38.83,77860.0,35.3556,35.4012,35.3374,35.3738,77860.0
2023-07-20 13:45:00,38.82,38.83,38.78,38.83,126227.0,35.3647,35.3738,35.3283,35.3738,126227.0
2023-07-20 13:50:00,38.83,38.88,38.82,38.83,76972.0,35.3738,35.4194,35.3647,35.3738,76972.0
2023-07-20 13:55:00,38.84,38.87,38.83,38.84,63270.0,35.3829,35.4103,35.3738,35.3829,63270.0
2023-07-20 14:00:00,38.84,38.9,38.83,38.9,89460.0,35.3829,35.4376,35.3738,35.4376,89460.0
2023-07-20 14:05:00,38.89,38.93,38.87,38.92,120794.0,35.4285,35.4649,35.4103,35.4558,120794.0
2023-07-20 14:10:00,38.92,38.99,38.89,38.96,110172.0,35.4558,35.5196,35.4285,35.4923,110172.0
2023-07-20 14:15:00,38.97,38.98,38.88,38.89,118192.0,35.5014,35.5105,35.4194,35.4285,118192.0
2023-07-20 14:20:00,38.88,38.95,38.88,38.91,161480.0,35.4194,35.4832,35.4194,35.4467,161480.0
2023-07-20 14:25:00,38.92,38.92,38.87,38.88,95261.0,35.4558,35.4558,35.4103,35.4194,95261.0
2023-07-20 14:30:00,38.88,38.94,38.87,38.93,108446.0,35.4194,35.474,35.4103,35.4649,108446.0
2023-07-20 14:35:00,38.93,38.97,38.92,38.96,224305.0,35.4649,35.5014,35.4558,35.4923,224305.0
2023-07-20 14:40:00,38.95,39.0,38.94,38.99,92325.0,35.4832,35.5287,35.474,35.5196,92325.0
2023-07-20 14:45:00,38.98,39.01,38.96,38.98,97562.0,35.5105,35.5378,35.4923,35.5105,97562.0
2023-07-20 14:50:00,38.99,39.05,38.99,39.04,164876.0,35.5196,35.5742,35.5196,35.5651,164876.0
2023-07-20 14:55:00,39.04,39.08,39.0,39.04,154637.0,35.5651,35.6016,35.5287,35.5651,154637.0
2023-07-20 15:00:00,39.04,39.06,38.98,39.01,148454.0,35.5651,35.5834,35.5105,35.5378,148454.0
2023-07-20 15:05:00,39.01,39.09,38.99,39.0,149770.0,35.5378,35.6107,35.5196,35.5287,149770.0
2023-07-20 15:10:00,39.0,39.01,38.95,38.97,165632.0,35.5287,35.5378,35.4832,35.5014,165632.0
2023-07-20 15:15:00,38.97,38.98,38.9,38.93,127505.0,35.5014,35.5105,35.4376,35.4649,127505.0
2023-07-20 15:20:00,38.93,38.96,38.9,38.9,103548.0,35.4649,35.4923,35.4376,35.4376,103548.0
2023-07-20 15:25:00,38.9,38.94,38.87,38.92,123443.0,35.4376,35.474,35.4103,35.4558,123443.0
2023-07-20 15:30:00,38.93,38.99,38.92,38.96,210202.0,35.4649,35.5196,35.4558,35.4923,210202.0
2023-07-20 15:35:00,38.96,39.02,38.95,39.01,250935.0,35.4923,35.5469,35.4832,35.5378,250935.0
2023-07-20 15:40:00,39.01,39.04,38.98,39.0,284479.0,35.5378,35.5651,35.5105,35.5287,284479.0
2023-07-20 15:45:00,39.0,39.05,38.98,39.02,439540.0,35.5287,35.5742,35.5105,35.5469,439540.0
2023-07-20 15:50:00,39.02,39.08,39.01,39.08,728695.0,35.5469,35.6016,35.5378,35.6016,728695.0
2023-07-20 15:55:00,39.08,39.16,39.05,39.14,1617799.0,35.6016,35.6745,35.5742,35.6562,1617799.0
2023-07-21 09:30:00,39.2,39.23,38.75,38.75,493379.0,35.7109,35.7382,35.301,35.301,493379.0
2023-07-21 09:35:00,38.75,38.99,38.67,38.98,199250.0,35.301,35.5196,35.2281,35.5105,199250.0
2023-07-21 09:40:00,38.98,38.99,38.73,38.75,163685.0,35.5105,35.5196,35.2827,35.301,163685.0
2023-07-21 09:45:00,38.76,38.78,38.56,38.59,186447.0,35.3101,35.3283,35.1279,35.1552,186447.0
2023-07-21 09:50:00,38.59,38.62,38.37,38.48,204470.0,35.1552,35.1825,34.9548,35.055,204470.0
2023-07-21 09:55:00,38.49,38.54,38.44,38.51,173153.0,35.0641,35.1096,35.0185,35.0823,173153.0
2023-07-21 10:00:00,38.51,38.57,38.37,38.53,353530.0,35.0823,35.137,34.9548,35.1005,353530.0
2023-07-21 10:05:00,38.53,38.65,38.52,38.63,260854.0,35.1005,35.2099,35.0914,35.1916,260854.0
2023-07-21 10:10:00,38.64,38.78,38.63,38.76,164180.0,35.2007,35.3283,35.1916,35.3101,164180.0
2023-07-21 10:15:00,38.76,38.79,38.67,38.75,481634.0,35.3101,35.3374,35.2281,35.301,481634.0
2023-07-21 10:20:00,38.75,38.87,38.74,38.78,312954.0,35.301,35.4103,35.2918,35.3283,312954.0
2023-07-21 10:25:00,38.78,38.82,38.61,38.64,329424.0,35.3283,35.3647,35.1734,35.2007,329424.0
2023-07-21 10:30:00,38.63,38.68,38.53,38.64,138331.0,35.1916,35.2372,35.1005,35.2007,138331.0
2023-07-21 10:35:00,38.65,38.68,38.61,38.65,93371.0,35.2099,35.2372,35.1734,35.2099,93371.0
2023-07-21 10:40:00,38.65,38.75,38.65,38.75,310880.0,35.2099,35.301,35.2099,35.301,310880.0
2023-07-21 10:45:00,38.74,38.74,38.57,38.62,254091.0,35.2918,35.2918,35.137,35.1825,254091.0
2023-07-21 10:50:00,38.63,38.74,38.58,38.58,257372.0,35.1916,35.2918,35.1461,35.1461,257372.0
2023-07-21 10:55:00,38.59,38.6,38.49,38.55,249137.0,35.1552,35.1643,35.0641,35.1188,249137.0
2023-07-21 11:00:00,38.55,38.56,38.49,38.49,175374.0,35.1188,35.1279,35.0641,35.0641,175374.0
2023-07-21 11:05:00,38.49,38.59,38.45,38.48,203282.0,35.0641,35.1552,35.0277,35.055,203282.0
2023-07-21 11:10:00,38.48,38.51,38.45,38.48,63189.0,35.055,35.0823,35.0277,35.055,63189.0
2023-07-21 11:15:00,38.48,38.65,38.47,38.64,147403.0,35.055,35.2099,35.0459,35.2007,147403.0
2023-07-21 11:20:00,38.64,38.64,38.5,38.51,126431.0,35.2007,35.2007,35.0732,35.0823,126431.0
2023-07-21 11:25:00,38.51,38.54,38.47,38.52,152364.0,35.0823,35.1096,35.0459,35.0914,152364.0
2023-07-21 11:30:00,38.52,38.59,38.49,38.51,130391.0,35.0914,35.1552,35.0641,35.0823,130391.0
2023-07-21 11:35:00,38.52,38.56,38.5,38.55,81310.0,35.0914,35.1279,35.0732,35.1188,81310.0
2023-07-21 11:40:00,38.56,38.66,38.56,38.64,126373.0,35.1279,35.219,35.1279,35.2007,126373.0
2023-07-21 11:45:00,38.64,38.73,38.59,38.7,90263.0,35.2007,35.2827,35.1552,35.2554,90263.0
2023-07-21 11:50:00,38.7,38.72,38.66,38.7,90743.0,35.2554,35.2736,35.219,35.2554,90743.0
2023-07-21 11:55:00,38.7,38.75,38.68,38.74,96004.0,35.2554,35.301,35.2372,35.2918,96004.0
2023-07-21 12:00:00,38.73,38.74,38.65,38.68,87297.0,35.2827,35.2918,35.2099,35.2372,87297.0
2023-07-21 12:05:00,38.67,38.67,38.61,38.62,134408.0,35.2281,35.2281,35.1734,35.1825,134408.0
2023-07-21 12:10:00,38.62,38.64,38.55,38.59,141515.0,35.1825,35.2007,35.1188,35.1552,141515.0
2023-07-21 12:15:00,38.6,38.62,38.58,38.6,61067.0,35.1643,35.1825,35.1461,35.1643,61067.0
2023-07-21 12:20:00,38.6,38.66,38.59,38.66,49031.0,35.1643,35.219,35.1552,35.219,49031.0
2023-07-21 12:25:00,38.66,38.7,38.64,38.67,78191.0,35.219,35.2554,35.2007,35.2281,78191.0
2023-07-21 12:30:00,38.66,38.79,38.65,38.79,107292.0,35.219,35.3374,35.2099,35.3374,107292.0
2023-07-21 12:35:00,38.78,38.79,38.72,38.77,85117.0,35.3283,35.3374,35.2736,35.3192,85117.0
2023-07-21 12:40:00,38.76,38.77,38.66,38.69,81934.0,35.3101,35.3192,35.219,35.2463,81934.0
2023-07-21 12:45:00,38.69,38.7,38.61,38.62,303352.0,35.2463,35.2554,35.1734,35.1825,303352.0
2023-07-21 12:50:00,38.62,38.65,38.6,38.61,116561.0,35.1825,35.2099,35.1643,35.1734,116561.0
2023-07-21 12:55:00,38.6,38.64,38.58,38.62,74446.0,35.1643,35.2007,35.1461,35.1825,74446.0
2023-07-21 13:00:00,38.62,38.64,38.61,38.64,45883.0,35.1825,35.2007,35.1734,35.2007,45883.0
2023-07-21 13:05:00,38.64,38.7,38.62,38.66,58237.0,35.2007,35.2554,35.1825,35.219,58237.0
2023-07-21 13:10:00,38.66,38.7,38.64,38.69,49507.0,35.219,35.2554,35.2007,35.2463,49507.0
2023-07-21 13:15:00,38.69,38.7,38.67,38.69,80851.0,35.2463,35.2554,35.2281,35.2463,80851.0
2023-07-21 13:20:00,38.69,38.69,38.64,38.64,75012.0,35.2463,35.2463,35.2007,35.2007,75012.0
2023-07-21 13:25:00,38.64,38.66,38.61,38.63,57343.0,35.2007,35.219,35.1734,35.1916,57343.0
2023-07-21 13:30:00,38.63,38.65,38.61,38.64,58416.0,35.1916,35.2099,35.1734,35.2007,58416.0
2023-07-21 13:35:00,38.64,38.66,38.61,38.62,48761.0,35.2007,35.219,35.1734,35.1825,48761.0
2023-07-21 13:40:00,38.62,38.67,38.6,38.65,76368.0,35.1825,35.2281,35.1643,35.2099,76368.0
2023-07-21 13:45:00,38.65,38.69,38.64,38.68,74615.0,35.2099,35.2463,35.2007,35.2372,74615.0
2023-07-21 13:50:00,38.68,38.69,38.66,38.69,41815.0,35.2372,35.2463,35.219,35.2463,41815.0
2023-07-21 13:55:00,38.69,38.69,38.65,38.68,93647.0,35.2463,35.2463,35.2099,35.2372,93647.0
2023-07-21 14:00:00,38.68,38.72,38.62,38.62,82283.0,35.2372,35.2736,35.1825,35.1825,82283.0
2023-07-21 14:05:00,38.62,38.7,38.61,38.69,46600.0,35.1825,35.2554,35.1734,35.2463,46600.0
2023-07-21 14:10:00,38.69,38.71,38.66,38.7,103978.0,35.2463,35.2645,35.219,35.2554,103978.0
2023-07-21 14:15:00,38.7,38.74,38.64,38.73,174858.0,35.2554,35.2918,35.2007,35.2827,174858.0
2023-07-21 14:20:00,38.73,38.74,38.66,38.66,68719.0,35.2827,35.2918,35.219,35.219,68719.0
2023-07-21 14:25:00,38.66,38.68,38.65,38.66,36902.0,35.219,35.2372,35.2099,35.219,36902.0
2023-07-21 14:30:00,38.66,38.69,38.64,38.68,51314.0,35.219,35.2463,35.2007,35.2372,51314.0
2023-07-21 14:35:00,38.68,38.7,38.65,38.7,33819.0,35.2372,35.2554,35.2099,35.2554,33819.0
2023-07-21 14:40:00,38.69,38.71,38.68,38.69,50227.0,35.2463,35.2645,35.2372,35.2463,50227.0
2023-07-21 14:45:00,38.69,38.71,38.67,38.69,143151.0,35.2463,35.2645,35.2281,35.2463,143151.0
2023-07-21 14:50:00,38.68,38.7,38.66,38.66,63719.0,35.2372,35.2554,35.219,35.219,63719.0
2023-07-21 14:55:00,38.66,38.67,38.62,38.62,59683.0,35.219,35.2281,35.1825,35.1825,59683.0
2023-07-21 15:00:00,38.63,38.65,38.61,38.63,79037.0,35.1916,35.2099,35.1734,35.1916,79037.0
2023-07-21 15:05:00,38.62,38.62,38.53,38.54,73907.0,35.1825,35.1825,35.1005,35.1096,73907.0
2023-07-21 15:10:00,38.54,38.58,38.52,38.57,100789.0,35.1096,35.1461,35.0914,35.137,100789.0
2023-07-21 15:15:00,38.57,38.59,38.56,38.58,88441.0,35.137,35.1552,35.1279,35.1461,88441.0
2023-07-21 15:20:00,38.58,38.59,38.51,38.53,117629.0,35.1461,35.1552,35.0823,35.1005,117629.0
2023-07-21 15:25:00,38.53,38.54,38.48,38.5,128671.0,35.1005,35.1096,35.055,35.0732,128671.0
2023-07-21 15:30:00,38.5,38.54,38.49,38.51,145289.0,35.0732,35.1096,35.0641,35.0823,145289.0
2023-07-21 15:35:00,38.52,38.55,38.5,38.52,220645.0,35.0914,35.1188,35.0732,35.0914,220645.0
2023-07-21 15:40:00,38.52,38.6,38.52,38.53,184493.0,35.0914,35.1643,35.0914,35.1005,184493.0
2023-07-21 15:45:00,38.53,38.54,38.47,38.48,279643.0,35.1005,35.1096,35.0459,35.055,279643.0
2023-07-21 15:50:00,38.47,38.52,38.42,38.49,472925.0,35.0459,35.0914,35.0003,35.0641,472925.0
2023-07-21 15:55:00,38.48,38.49,38.4,38.41,1007750.0,35.055,35.0641,34.9821,34.9912,1007750.0
2023-07-24 09:30:00,38.56,38.74,38.48,38.71,254947.0,35.1279,35.2918,35.055,35.2645,254947.0
2023-07-24 09:35:00,38.75,38.8,38.59,38.62,144986.0,35.301,35.3465,35.1552,35.1825,144986.0
2023-07-24 09:40:00,38.63,38.7,38.46,38.64,157679.0,35.1916,35.2554,35.0368,35.2007,157679.0
2023-07-24 09:45:00,38.62,38.74,38.59,38.7,88474.0,35.1825,35.2918,35.1552,35.2554,88474.0
2023-07-24 09:50:00,38.69,38.79,38.68,38.77,137077.0,35.2463,35.3374,35.2372,35.3192,137077.0
2023-07-24 09:55:00,38.77,38.82,38.59,38.63,139439.0,35.3192,35.3647,35.1552,35.1916,139439.0
2023-07-24 10:00:00,38.63,38.76,38.61,38.72,164254.0,35.1916,35.3101,35.1734,35.2736,164254.0
2023-07-24 10:05:00,38.71,38.85,38.69,38.84,85169.0,35.2645,35.3921,35.2463,35.3829,85169.0
2023-07-24 10:10:00,38.84,38.9,38.78,38.8,165782.0,35.3829,35.4376,35.3283,35.3465,165782.0
2023-07-24 10:15:00,38.8,38.81,38.69,38.73,91890.0,35.3465,35.3556,35.2463,35.2827,91890.0
2023-07-24 10:20:00,38.74,38.86,38.72,38.85,159227.0,35.2918,35.4012,35.2736,35.3921,159227.0
2023-07-24 10:25:00,38.85,38.95,38.84,38.89,69235.0,35.3921,35.4832,35.3829,35.4285,69235.0
2023-07-24 10:30:00,38.89,38.96,38.86,38.91,288520.0,35.4285,35.4923,35.4012,35.4467,288520.0
2023-07-24 10:35:00,38.91,38.92,38.85,38.86,119220.0,35.4467,35.4558,35.3921,35.4012,119220.0
2023-07-24 10:40:00,38.87,38.88,38.78,38.83,152337.0,35.4103,35.4194,35.3283,35.3738,152337.0
2023-07-24 10:45:00,38.83,38.87,38.78,38.83,125276.0,35.3738,35.4103,35.3283,35.3738,125276.0
2023-07-24 10:50:00,38.83,38.84,38.74,38.76,102645.0,35.3738,35.3829,35.2918,35.3101,102645.0
2023-07-24 10:55:00,38.76,38.79,38.72,38.77,94619.0,35.3101,35.3374,35.2736,35.3192,94619.0
2023-07-24 11:00:00,38.78,38.84,38.77,38.8,57915.0,35.3283,35.3829,35.3192,35.3465,57915.0
2023-07-24 11:05:00,38.81,38.88,38.81,38.84,169635.0,35.3556,35.4194,35.3556,35.3829,169635.0
2023-07-24 11:10:00,38.84,38.87,38.82,38.82,85858.0,35.3829,35.4103,35.3647,35.3647,85858.0
2023-07-24 11:15:00,38.81,38.89,38.79,38.86,73326.0,35.3556,35.4285,35.3374,35.4012,73326.0
2023-07-24 11:20:00,38.87,38.98,38.86,38.97,70045.0,35.4103,35.5105,35.4012,35.5014,70045.0
2023-07-24 11:25:00,38.97,39.05,38.96,39.05,115904.0,35.5014,35.5742,35.4923,35.5742,115904.0
2023-07-24 11:30:00,39.04,39.07,39.01,39.04,72873.0,35.5651,35.5925,35.5378,35.5651,72873.0
2023-07-24 11:35:00,39.04,39.05,38.96,38.98,62502.0,35.5651,35.5742,35.4923,35.5105,62502.0
2023-07-24 11:40:00,38.98,39.0,38.92,38.94,42541.0,35.5105,35.5287,35.4558,35.474,42541.0
2023-07-24 11:45:00,38.95,38.99,38.92,38.93,38942.0,35.4832,35.5196,35.4558,35.4649,38942.0
2023-07-24 11:50:00,38.93,39.02,38.91,39.01,49488.0,35.4649,35.5469,35.4467,35.5378,49488.0
2023-07-24 11:55:00,39.01,39.1,39.01,39.09,60138.0,35.5378,35.6198,35.5378,35.6107,60138.0
2023-07-24 12:00:00,39.09,39.18,39.07,39.17,82111.0,35.6107,35.6927,35.5925,35.6836,82111.0
2023-07-24 12:05:00,39.17,39.22,39.16,39.18,304634.0,35.6836,35.7291,35.6745,35.6927,304634.0
2023-07-24 12:10:00,39.18,39.22,39.15,39.22,70334.0,35.6927,35.7291,35.6653,35.7291,70334.0
2023-07-24 12:15:00,39.23,39.31,39.22,39.3,116514.0,35.7382,35.8111,35.7291,35.802,116514.0
2023-07-24 12:20:00,39.29,39.33,39.26,39.31,92405.0,35.7929,35.8293,35.7656,35.8111,92405.0
2023-07-24 12:25:00,39.32,39.33,39.28,39.28,282977.0,35.8202,35.8293,35.7838,35.7838,282977.0
2023-07-24 12:30:00,39.29,39.32,39.25,39.29,118648.0,35.7929,35.8202,35.7564,35.7929,118648.0
2023-07-24 12:35:00,39.29,39.34,39.26,39.32,72268.0,35.7929,35.8384,35.7656,35.8202,72268.0
2023-07-24 12:40:00,39.32,39.35,39.3,39.32,58607.0,35.8202,35.8475,35.802,35.8202,58607.0
2023-07-24 12:45:00,39.31,39.36,39.29,39.34,66196.0,35.8111,35.8567,35.7929,35.8384,66196.0
2023-07-24 12:50:00,39.34,39.39,39.3,39.39,70863.0,35.8384,35.884,35.802,35.884,70863.0
2023-07-24 12:55:00,39.4,39.43,39.37,39.41,54640.0,35.8931,35.9204,35.8658,35.9022,54640.0
2023-07-24 13:00:00,39.41,39.42,39.36,39.36,81073.0,35.9022,35.9113,35.8567,35.8567,81073.0
2023-07-24 13:05:00,39.36,39.4,39.31,39.37,83710.0,35.8567,35.8931,35.8111,35.8658,83710.0
2023-07-24 13:10:00,39.38,39.39,39.33,39.35,85089.0,35.8749,35.884,35.8293,35.8475,85089.0
2023-07-24 13:15:00,39.35,39.37,39.31,39.32,59265.0,35.8475,35.8658,35.8111,35.8202,59265.0
2023-07-24 13:20:00,39.32,39.32,39.27,39.29,48277.0,35.8202,35.8202,35.7747,35.7929,48277.0
2023-07-24 13:25:00,39.29,39.32,39.28,39.32,43328.0,35.7929,35.8202,35.7838,35.8202,43328.0
2023-07-24 13:30:00,39.31,39.34,39.3,39.34,45284.0,35.8111,35.8384,35.802,35.8384,45284.0
2023-07-24 13:35:00,39.34,39.36,39.29,39.32,51239.0,35.8384,35.8567,35.7929,35.8202,51239.0
2023-07-24 13:40:00,39.32,39.38,39.31,39.38,55968.0,35.8202,35.8749,35.8111,35.8749,55968.0
2023-07-24 13:45:00,39.38,39.41,39.36,39.39,66299.0,35.8749,35.9022,35.8567,35.884,66299.0
2023-07-24 13:50:00,39.38,39.4,39.35,39.38,47148.0,35.8749,35.8931,35.8475,35.8749,47148.0
2023-07-24 13:55:00,39.39,39.4,39.34,39.34,94883.0,35.884,35.8931,35.8384,35.8384,94883.0
2023-07-24 14:00:00,39.35,39.42,39.34,39.41,83876.0,35.8475,35.9113,35.8384,35.9022,83876.0
2023-07-24 14:05:00,39.41,39.41,39.36,39.38,60837.0,35.9022,35.9022,35.8567,35.8749,60837.0
2023-07-24 14:10:00,39.37,39.38,39.31,39.32,95839.0,35.8658,35.8749,35.8111,35.8202,95839.0
2023-07-24 14:15:00,39.32,39.34,39.27,39.29,67307.0,35.8202,35.8384,35.7747,35.7929,67307.0
2023-07-24 14:20:00,39.29,39.3,39.24,39.27,50117.0,35.7929,35.802,35.7473,35.7747,50117.0
2023-07-24 14:25:00,39.27,39.32,39.26,39.29,99739.0,35.7747,35.8202,35.7656,35.7929,99739.0
2023-07-24 14:30:00,39.28,39.3,39.26,39.3,46559.0,35.7838,35.802,35.7656,35.802,46559.0
2023-07-24 14:35:00,39.3,39.32,39.28,39.32,56970.0,35.802,35.8202,35.7838,35.8202,56970.0
2023-07-24 14:40:00,39.32,39.32,39.19,39.24,202174.0,35.8202,35.8202,35.7018,35.7473,202174.0
2023-07-24 14:45:00,39.24,39.25,39.21,39.23,108924.0,35.7473,35.7564,35.72,35.7382,108924.0
2023-07-24 14:50:00,39.23,39.23,39.19,39.21,43682.0,35.7382,35.7382,35.7018,35.72,43682.0
2023-07-24 14:55:00,39.21,39.21,39.16,39.17,49945.0,35.72,35.72,35.6745,35.6836,49945.0
2023-07-24 15:00:00,39.16,39.17,39.13,39.15,68456.0,35.6745,35.6836,35.6471,35.6653,68456.0
2023-07-24 15:05:00,39.15,39.16,39.11,39.13,86808.0,35.6653,35.6745,35.6289,35.6471,86808.0
2023-07-24 15:10:00,39.13,39.16,39.1,39.11,67226.0,35.6471,35.6745,35.6198,35.6289,67226.0
2023-07-24 15:15:00,39.11,39.11,39.04,39.05,65521.0,35.6289,35.6289,35.5651,35.5742,65521.0
2023-07-24 15:20:00,39.04,39.08,39.03,39.06,74808.0,35.5651,35.6016,35.556,35.5834,74808.0
2023-07-24 15:25:00,39.05,39.06,39.0,39.01,111327.0,35.5742,35.5834,35.5287,35.5378,111327.0
2023-07-24 15:30:00,39.01,39.03,39.0,39.02,86473.0,35.5378,35.556,35.5287,35.5469,86473.0
2023-07-24 15:35:00,39.02,39.11,39.02,39.11,125435.0,35.5469,35.6289,35.5469,35.6289,125435.0
2023-07-24 15:40:00,39.1,39.16,39.09,39.14,143976.0,35.6198,35.6745,35.6107,35.6562,143976.0
2023-07-24 15:45:00,39.13,39.26,39.13,39.25,240961.0,35.6471,35.7656,35.6471,35.7564,240961.0
2023-07-24 15:50:00,39.24,39.25,39.2,39.23,451970.0,35.7473,35.7564,35.7109,35.7382,451970.0
2023-07-24 15:55:00,39.24,39.33,39.23,39.25,1015553.0,35.7473,35.8293,35.7382,35.7564,1015553.0
2023-07-25 09:30:00,39.19,39.3,39.01,39.22,194047.0,35.7018,35.802,35.5378,35.7291,194047.0
2023-07-25 09:35:00,39.23,39.32,39.1,39.18,124509.0,35.7382,35.8202,35.6198,35.6927,124509.0
2023-07-25 09:40:00,39.19,39.22,38.99,38.99,121134.0,35.7018,35.7291,35.5196,35.5196,121134.0
2023-07-25 09:45:00,39.0,39.03,38.7,38.71,153178.0,35.5287,35.556,35.2554,35.2645,153178.0
2023-07-25 09:50:00,38.71,38.78,38.67,38.71,198120.0,35.2645,35.3283,35.2281,35.2645,198120.0
2023-07-25 09:55:00,38.71,38.76,38.6,38.61,110987.0,35.2645,35.3101,35.1643,35.1734,110987.0
2023-07-25 10:00:00,38.61,38.73,38.59,38.72,92318.0,35.1734,35.2827,35.1552,35.2736,92318.0
2023-07-25 10:05:00,38.72,38.75,38.59,38.68,104355.0,35.2736,35.301,35.1552,35.2372,104355.0
2023-07-25 10:10:00,38.67,38.7,38.6,38.66,88306.0,35.2281,35.2554,35.1643,35.219,88306.0
2023-07-25 10:15:00,38.66,38.8,38.66,38.8,72517.0,35.219,35.3465,35.219,35.3465,72517.0
2023-07-25 10:20:00,38.8,38.84,38.75,38.8,65386.0,35.3465,35.3829,35.301,35.3465,65386.0
2023-07-25 10:25:00,38.81,38.85,38.78,38.82,72721.0,35.3556,35.3921,35.3283,35.3647,72721.0
2023-07-25 10:30:00,38.82,38.86,38.77,38.79,119231.0,35.3647,35.4012,35.3192,35.3374,119231.0
2023-07-25 10:35:00,38.79,38.83,38.67,38.67,165052.0,35.3374,35.3738,35.2281,35.2281,165052.0
2023-07-25 10:40:00,38.68,38.83,38.66,38.81,155592.0,35.2372,35.3738,35.219,35.3556,155592.0
2023-07-25 10:45:00,38.8,38.82,38.77,38.77,109369.0,35.3465,35.3647,35.3192,35.3192,109369.0
2023-07-25 10:50:00,38.77,38.79,38.71,38.72,81203.0,35.3192,35.3374,35.2645,35.2736,81203.0
2023-07-25 10:55:00,38.72,38.75,38.68,38.73,65885.0,35.2736,35.301,35.2372,35.2827,65885.0
2023-07-25 11:00:00,38.73,38.73,38.63,38.65,57723.0,35.2827,35.2827,35.1916,35.2099,57723.0
2023-07-25 11:05:00,38.64,38.65,38.54,38.59,77088.0,35.2007,35.2099,35.1096,35.1552,77088.0
2023-07-25 11:10:00,38.59,38.6,38.53,38.55,95586.0,35.1552,35.1643,35.1005,35.1188,95586.0
2023-07-25 11:15:00,38.55,38.71,38.54,38.69,148098.0,35.1188,35.2645,35.1096,35.2463,148098.0
2023-07-25 11:20:00,38.69,38.75,38.66,38.74,158044.0,35.2463,35.301,35.219,35.2918,158044.0
2023-07-25 11:25:00,38.73,38.75,38.71,38.74,105212.0,35.2827,35.301,35.2645,35.2918,105212.0
2023-07-25 11:30:00,38.74,38.8,38.73,38.76,59308.0,35.2918,35.3465,35.2827,35.3101,59308.0
2023-07-25 11:35:00,38.76,38.83,38.75,38.82,62677.0,35.3101,35.3738,35.301,35.3647,62677.0
2023-07-25 11:40:00,38.81,38.82,38.76,38.82,39599.0,35.3556,35.3647,35.3101,35.3647,39599.0
2023-07-25 11:45:00,38.81,38.81,38.73,38.73,43479.0,35.3556,35.3556,35.2827,35.2827,43479.0
2023-07-25 11:50:00,38.72,38.73,38.65,38.71,67684.0,35.2736,35.2827,35.2099,35.2645,67684.0
2023-07-25 11:55:00,38.71,38.74,38.69,38.71,50956.0,35.2645,35.2918,35.2463,35.2645,50956.0
2023-07-25 12:00:00,38.71,38.74,38.61,38.62,44128.0,35.2645,35.2918,35.1734,35.1825,44128.0
2023-07-25 12:05:00,38.62,38.66,38.6,38.65,44703.0,35.1825,35.219,35.1643,35.2099,44703.0
2023-07-25 12:10:00,38.65,38.65,38.6,38.63,106212.0,35.2099,35.2099,35.1643,35.1916,106212.0
2023-07-25 12:15:00,38.63,38.64,38.58,38.59,42775.0,35.1916,35.2007,35.1461,35.1552,42775.0
2023-07-25 12:20:00,38.59,38.64,38.57,38.64,50988.0,35.1552,35.2007,35.137,35.2007,50988.0
2023-07-25 12:25:00,38.63,38.64,38.59,38.61,35091.0,35.1916,35.2007,35.1552,35.1734,35091.0
2023-07-25 12:30:00,38.61,38.67,38.6,38.66,36554.0,35.1734,35.2281,35.1643,35.219,36554.0
2023-07-25 12:35:00,38.66,38.68,38.65,38.67,53316.0,35.219,35.2372,35.2099,35.2281,53316.0
2023-07-25 12:40:00,38.66,38.72,38.64,38.65,46643.0,35.219,35.2736,35.2007,35.2099,46643.0
2023-07-25 12:45:00,38.65,38.67,38.63,38.64,33578.0,35.2099,35.2281,35.1916,35.2007,33578.0
2023-07-25 12:50:00,38.65,38.69,38.64,38.65,40894.0,35.2099,35.2463,35.2007,35.2099,40894.0
2023-07-25 12:55:00,38.65,38.66,38.63,38.64,36312.0,35.2099,35.219,35.1916,35.2007,36312.0
2023-07-25 13:00:00,38.64,38.65,38.62,38.63,48641.0,35.2007,35.2099,35.1825,35.1916,48641.0
2023-07-25 13:05:00,38.62,38.63,38.53,38.58,68404.0,35.1825,35.1916,35.1005,35.1461,68404.0
2023-07-25 13:10:00,38.58,38.58,38.51,38.53,41074.0,35.1461,35.1461,35.0823,35.1005,41074.0
2023-07-25 13:15:00,38.53,38.58,38.53,38.57,40980.0,35.1005,35.1461,35.1005,35.137,40980.0
2023-07-25 13:20:00,38.58,38.58,38.56,38.56,48256.0,35.1461,35.1461,35.1279,35.1279,48256.0
2023-07-25 13:25:00,38.55,38.58,38.52,38.54,65538.0,35.1188,35.1461,35.0914,35.1096,65538.0
2023-07-25 13:30:00,38.54,38.55,38.48,38.5,139322.0,35.1096,35.1188,35.055,35.0732,139322.0
2023-07-25 13:35:00,38.5,38.51,38.48,38.49,76748.0,35.0732,35.0823,35.055,35.0641,76748.0
2023-07-25 13:40:00,38.5,38.53,38.49,38.52,100129.0,35.0732,35.1005,35.0641,35.0914,100129.0
2023-07-25 13:45:00,38.52,38.54,38.51,38.53,106898.0,35.0914,35.1096,35.0823,35.1005,106898.0
2023-07-25 13:50:00,38.52,38.53,38.48,38.51,69129.0,35.0914,35.1005,35.055,35.0823,69129.0
2023-07-25 13:55:00,38.51,38.54,38.49,38.5,90771.0,35.0823,35.1096,35.0641,35.0732,90771.0
2023-07-25 14:00:00,38.5,38.51,38.37,38.38,78730.0,35.0732,35.0823,34.9548,34.9639,78730.0
2023-07-25 14:05:00,38.38,38.39,38.34,38.39,69094.0,34.9639,34.973,34.9274,34.973,69094.0
2023-07-25 14:10:00,38.39,38.42,38.37,38.4,78695.0,34.973,35.0003,34.9548,34.9821,78695.0
2023-07-25 14:15:00,38.4,38.42,38.37,38.39,68574.0,34.9821,35.0003,34.9548,34.973,68574.0
2023-07-25 14:20:00,38.39,38.4,38.35,38.37,66171.0,34.973,34.9821,34.9366,34.9548,66171.0
2023-07-25 14:25:00,38.37,38.4,38.34,38.39,64443.0,34.9548,34.9821,34.9274,34.973,64443.0
2023-07-25 14:30:00,38.4,38.44,38.4,38.42,80551.0,34.9821,35.0185,34.9821,35.0003,80551.0
2023-07-25 14:35:00,38.41,38.59,38.25,38.26,481568.0,34.9912,35.1552,34.8455,34.8546,481568.0
2023-07-25 14:40:00,38.25,38.26,38.06,38.17,299513.0,34.8455,34.8546,34.6724,34.7726,299513.0
2023-07-25 14:45:00,38.17,38.22,37.84,37.9,365199.0,34.7726,34.8181,34.4719,34.5266,365199.0
2023-07-25 14:50:00,37.9,38.08,37.85,38.07,331886.0,34.5266,34.6906,34.4811,34.6815,331886.0
2023-07-25 14:55:00,38.07,38.1,38.01,38.05,409329.0,34.6815,34.7088,34.6268,34.6633,409329.0
2023-07-25 15:00:00,38.06,38.11,37.97,38.03,228767.0,34.6724,34.7179,34.5904,34.645,228767.0
2023-07-25 15:05:00,38.02,38.03,37.93,38.0,250859.0,34.6359,34.645,34.5539,34.6177,250859.0
2023-07-25 15:10:00,38.0,38.01,37.94,37.98,196114.0,34.6177,34.6268,34.563,34.5995,196114.0
2023-07-25 15:15:00,37.98,38.01,37.9,37.92,183839.0,34.5995,34.6268,34.5266,34.5448,183839.0
2023-07-25 15:20:00,37.93,38.03,37.9,38.01,276526.0,34.5539,34.645,34.5266,34.6268,276526.0
2023-07-25 15:25:00,38.0,38.05,37.95,37.97,375786.0,34.6177,34.6633,34.5722,34.5904,375786.0
2023-07-25 15:30:00,37.97,37.97,37.84,37.87,344183.0,34.5904,34.5904,34.4719,34.4993,344183.0
2023-07-25 15:35:00,37.87,37.88,37.78,37.82,370609.0,34.4993,34.5084,34.4173,34.4537,370609.0
2023-07-25 15:40:00,37.82,37.9,37.79,37.89,273544.0,34.4537,34.5266,34.4264,34.5175,273544.0
2023-07-25 15:45:00,37.9,37.94,37.88,37.93,316308.0,34.5266,34.563,34.5084,34.5539,316308.0
2023-07-25 15:50:00,37.93,37.94,37.87,37.91,437125.0,34.5539,34.563,34.4993,34.5357,437125.0
2023-07-25 15:55:00,37.92,37.96,37.84,37.86,987063.0,34.5448,34.5813,34.4719,34.4902,987063.0
2023-07-26 09:30:00,38.44,38.74,38.39,38.68,290587.0,35.0185,35.2918,34.973,35.2372,290587.0
2023-07-26 09:35:00,38.68,38.77,38.52,38.61,133326.0,35.2372,35.3192,35.0914,35.1734,133326.0
2023-07-26 09:40:00,38.59,38.8,38.54,38.74,160884.0,35.1552,35.3465,35.1096,35.2918,160884.0
2023-07-26 09:45:00,38.75,38.86,38.67,38.77,207204.0,35.301,35.4012,35.2281,35.3192,207204.0
2023-07-26 09:50:00,38.77,38.81,38.67,38.73,90138.0,35.3192,35.3556,35.2281,35.2827,90138.0
2023-07-26 09:55:00,38.73,38.8,38.66,38.71,69304.0,35.2827,35.3465,35.219,35.2645,69304.0
2023-07-26 10:00:00,38.71,38.71,38.48,38.54,79945.0,35.2645,35.2645,35.055,35.1096,79945.0
2023-07-26 10:05:00,38.53,38.66,38.43,38.62,82597.0,35.1005,35.219,35.0094,35.1825,82597.0
2023-07-26 10:10:00,38.62,38.63,38.52,38.52,67014.0,35.1825,35.1916,35.0914,35.0914,67014.0
2023-07-26 10:15:00,38.53,38.6,38.48,38.54,66416.0,35.1005,35.1643,35.055,35.1096,66416.0
2023-07-26 10:20:00,38.54,38.6,38.48,38.6,110269.0,35.1096,35.1643,35.055,35.1643,110269.0
2023-07-26 10:25:00,38.59,38.65,38.59,38.62,76064.0,35.1552,35.2099,35.1552,35.1825,76064.0
2023-07-26 10:30:00,38.62,38.66,38.6,38.65,108099.0,35.1825,35.219,35.1643,35.2099,108099.0
2023-07-26 10:35:00,38.65,38.78,38.65,38.78,89366.0,35.2099,35.3283,35.2099,35.3283,89366.0
2023-07-26 10:40:00,38.77,38.78,38.64,38.75,77095.0,35.3192,35.3283,35.2007,35.301,77095.0
2023-07-26 10:45:00,38.74,38.81,38.74,38.78,57726.0,35.2918,35.3556,35.2918,35.3283,57726.0
2023-07-26 10:50:00,38.78,38.88,38.76,38.88,82732.0,35.3283,35.4194,35.3101,35.4194,82732.0
2023-07-26 10:55:00,38.88,38.98,38.86,38.95,91807.0,35.4194,35.5105,35.4012,35.4832,91807.0
2023-07-26 11:00:00,38.96,38.99,38.92,38.95,122449.0,35.4923,35.5196,35.4558,35.4832,122449.0
2023-07-26 11:05:00,38.94,39.01,38.92,39.01,111230.0,35.474,35.5378,35.4558,35.5378,111230.0
2023-07-26 11:10:00,39.01,39.06,38.99,39.04,58593.0,35.5378,35.5834,35.5196,35.5651,58593.0
2023-07-26 11:15:00,39.03,39.03,38.91,38.91,79626.0,35.556,35.556,35.4467,35.4467,79626.0
2023-07-26 11:20:00,38.91,38.91,38.82,38.84,71778.0,35.4467,35.4467,35.3647,35.3829,71778.0
2023-07-26 11:25:00,38.84,38.9,38.82,38.82,78209.0,35.3829,35.4376,35.3647,35.3647,78209.0
2023-07-26 11:30:00,38.83,38.87,38.81,38.86,55392.0,35.3738,35.4103,35.3556,35.4012,55392.0
2023-07-26 11:35:00,38.86,38.91,38.85,38.91,133328.0,35.4012,35.4467,35.3921,35.4467,133328.0
2023-07-26 11:40:00,38.91,38.99,38.9,38.95,68429.0,35.4467,35.5196,35.4376,35.4832,68429.0
2023-07-26 11:45:00,38.94,38.96,38.9,38.91,82492.0,35.474,35.4923,35.4376,35.4467,82492.0
2023-07-26 11:50:00,38.91,38.95,38.87,38.95,96115.0,35.4467,35.4832,35.4103,35.4832,96115.0
2023-07-26 11:55:00,38.95,38.95,38.9,38.92,83447.0,35.4832,35.4832,35.4376,35.4558,83447.0
2023-07-26 12:00:00,38.92,38.98,38.92,38.94,64034.0,35.4558,35.5105,35.4558,35.474,64034.0
2023-07-26 12:05:00,38.94,38.94,38.82,38.83,48261.0,35.474,35.474,35.3647,35.3738,48261.0
2023-07-26 12:10:00,38.83,38.86,38.82,38.86,49790.0,35.3738,35.4012,35.3647,35.4012,49790.0
2023-07-26 12:15:00,38.86,38.96,38.86,38.95,124880.0,35.4012,35.4923,35.4012,35.4832,124880.0
2023-07-26 12:20:00,38.96,38.98,38.95,38.96,102757.0,35.4923,35.5105,35.4832,35.4923,102757.0
2023-07-26 12:25:00,38.96,38.96,38.93,38.95,61882.0,35.4923,35.4923,35.4649,35.4832,61882.0
2023-07-26 12:30:00,38.95,38.97,38.94,38.96,66470.0,35.4832,35.5014,35.474,35.4923,66470.0
2023-07-26 12:35:00,38.96,38.96,38.89,38.91,77045.0,35.4923,35.4923,35.4285,35.4467,77045.0
2023-07-26 12:40:00,38.91,38.95,38.9,38.93,41194.0,35.4467,35.4832,35.4376,35.4649,41194.0
2023-07-26 12:45:00,38.94,38.94,38.82,38.82,43856.0,35.474,35.474,35.3647,35.3647,43856.0
2023-07-26 12:50:00,38.82,38.83,38.74,38.74,51709.0,35.3647,35.3738,35.2918,35.2918,51709.0
2023-07-26 12:55:00,38.74,38.8,38.72,38.79,106368.0,35.2918,35.3465,35.2736,35.3374,106368.0
2023-07-26 13:00:00,38.78,38.85,38.77,38.81,65135.0,35.3283,35.3921,35.3192,35.3556,65135.0
2023-07-26 13:05:00,38.81,38.83,38.78,38.8,80157.0,35.3556,35.3738,35.3283,35.3465,80157.0
2023-07-26 13:10:00,38.8,38.84,38.8,38.83,95861.0,35.3465,35.3829,35.3465,35.3738,95861.0
2023-07-26 13:15:00,38.84,38.88,38.8,38.81,76051.0,35.3829,35.4194,35.3465,35.3556,76051.0
2023-07-26 13:20:00,38.81,38.83,38.78,38.79,91866.0,35.3556,35.3738,35.3283,35.3374,91866.0
2023-07-26 13:25:00,38.79,38.8,38.73,38.73,66620.0,35.3374,35.3465,35.2827,35.2827,66620.0
2023-07-26 13:30:00,38.74,38.75,38.65,38.66,62132.0,35.2918,35.301,35.2099,35.219,62132.0
2023-07-26 13:35:00,38.65,38.65,38.61,38.63,56274.0,35.2099,35.2099,35.1734,35.1916,56274.0
2023-07-26 13:40:00,38.63,38.65,38.62,38.63,51163.0,35.1916,35.2099,35.1825,35.1916,51163.0
2023-07-26 13:45:00,38.62,38.65,38.56,38.57,111352.0,35.1825,35.2099,35.1279,35.137,111352.0
2023-07-26 13:50:00,38.57,38.57,38.53,38.55,56840.0,35.137,35.137,35.1005,35.1188,56840.0
2023-07-26 13:55:00,38.54,38.61,38.52,38.54,128592.0,35.1096,35.1734,35.0914,35.1096,128592.0
2023-07-26 14:00:00,38.53,38.61,38.44,38.48,191934.0,35.1005,35.1734,35.0185,35.055,191934.0
2023-07-26 14:05:00,38.48,38.48,38.29,38.48,747980.0,35.055,35.055,34.8819,35.055,747980.0
2023-07-26 14:10:00,38.48,38.53,38.42,38.52,158409.0,35.055,35.1005,35.0003,35.0914,158409.0
2023-07-26 14:15:00,38.52,38.56,38.48,38.49,132210.0,35.0914,35.1279,35.055,35.0641,132210.0
2023-07-26 14:20:00,38.49,38.56,38.48,38.56,107939.0,35.0641,35.1279,35.055,35.1279,107939.0
2023-07-26 14:25:00,38.56,38.68,38.53,38.58,313816.0,35.1279,35.2372,35.1005,35.1461,313816.0
2023-07-26 14:30:00,38.59,38.67,38.58,38.64,136363.0,35.1552,35.2281,35.1461,35.2007,136363.0
2023-07-26 14:35:00,38.66,38.87,38.65,38.85,149931.0,35.219,35.4103,35.2099,35.3921,149931.0
2023-07-26 14:40:00,38.86,38.94,38.81,38.91,168125.0,35.4012,35.474,35.3556,35.4467,168125.0
2023-07-26 14:45:00,38.92,38.97,38.88,38.95,122082.0,35.4558,35.5014,35.4194,35.4832,122082.0
2023-07-26 14:50:00,38.95,39.04,38.94,39.03,127119.0,35.4832,35.5651,35.474,35.556,127119.0
2023-07-26 14:55:00,39.03,39.03,38.91,38.97,117964.0,35.556,35.556,35.4467,35.5014,117964.0
2023-07-26 15:00:00,38.97,39.01,38.95,39.0,88098.0,35.5014,35.5378,35.4832,35.5287,88098.0
2023-07-26 15:05:00,39.0,39.01,38.81,38.84,161993.0,35.5287,35.5378,35.3556,35.3829,161993.0
2023-07-26 15:10:00,38.83,38.89,38.81,38.86,207572.0,35.3738,35.4285,35.3556,35.4012,207572.0
2023-07-26 15:15:00,38.85,38.86,38.7,38.72,180358.0,35.3921,35.4012,35.2554,35.2736,180358.0
2023-07-26 15:20:00,38.71,38.76,38.69,38.75,171768.0,35.2645,35.3101,35.2463,35.301,171768.0
2023-07-26 15:25:00,38.75,38.79,38.73,38.78,131446.0,35.301,35.3374,35.2827,35.3283,131446.0
2023-07-26 15:30:00,38.77,38.78,38.72,38.76,119096.0,35.3192,35.3283,35.2736,35.3101,119096.0
2023-07-26 15:35:00,38.76,38.8,38.71,38.76,114493.0,35.3101,35.3465,35.2645,35.3101,114493.0
2023-07-26 15:40:00,38.77,38.87,38.76,38.8,176388.0,35.3192,35.4103,35.3101,35.3465,176388.0
2023-07-26 15:45:00,38.8,38.82,38.76,38.77,217477.0,35.3465,35.3647,35.3101,35.3192,217477.0
2023-07-26 15:50:00,38.76,38.91,38.74,38.91,373166.0,35.3101,35.4467,35.2918,35.4467,373166.0
2023-07-26 15:55:00,38.91,38.93,38.88,38.9,1031236.0,35.4467,35.4649,35.4194,35.4376,1031236.0
2023-07-27 09:30:00,39.09,39.35,38.97,39.34,290128.0,35.6107,35.8475,35.5014,35.8384,290128.0
2023-07-27 09:35:00,39.34,39.38,39.18,39.37,138888.0,35.8384,35.8749,35.6927,35.8658,138888.0
2023-07-27 09:40:00,39.37,39.4,39.21,39.21,164224.0,35.8658,35.8931,35.72,35.72,164224.0
2023-07-27 09:45:00,39.22,39.35,39.18,39.23,244128.0,35.7291,35.8475,35.6927,35.7382,244128.0
2023-07-27 09:50:00,39.24,39.3,39.08,39.09,117840.0,35.7473,35.802,35.6016,35.6107,117840.0
2023-07-27 09:55:00,39.09,39.14,38.97,39.09,174986.0,35.6107,35.6562,35.5014,35.6107,174986.0
2023-07-27 10:00:00,39.09,39.09,38.91,38.94,131725.0,35.6107,35.6107,35.4467,35.474,131725.0
2023-07-27 10:05:00,38.94,39.08,38.92,39.07,89667.0,35.474,35.6016,35.4558,35.5925,89667.0
2023-07-27 10:10:00,39.07,39.13,39.02,39.13,98763.0,35.5925,35.6471,35.5469,35.6471,98763.0
2023-07-27 10:15:00,39.12,39.2,39.11,39.12,85206.0,35.638,35.7109,35.6289,35.638,85206.0
2023-07-27 10:20:00,39.12,39.21,39.09,39.2,108632.0,35.638,35.72,35.6107,35.7109,108632.0
2023-07-27 10:25:00,39.2,39.25,39.18,39.22,118921.0,35.7109,35.7564,35.6927,35.7291,118921.0
2023-07-27 10:30:00,39.22,39.31,39.18,39.3,108617.0,35.7291,35.8111,35.6927,35.802,108617.0
2023-07-27 10:35:00,39.3,39.42,39.23,39.34,142791.0,35.802,35.9113,35.7382,35.8384,142791.0
2023-07-27 10:40:00,39.34,39.35,39.27,39.29,172712.0,35.8384,35.8475,35.7747,35.7929,172712.0
2023-07-27 10:45:00,39.28,39.3,39.11,39.14,139184.0,35.7838,35.802,35.6289,35.6562,139184.0
2023-07-27 10:50:00,39.15,39.15,39.03,39.11,160376.0,35.6653,35.6653,35.556,35.6289,160376.0
2023-07-27 10:55:00,39.1,39.1,39.01,39.09,50044.0,35.6198,35.6198,35.5378,35.6107,50044.0
2023-07-27 11:00:00,39.09,39.09,39.01,39.02,84571.0,35.6107,35.6107,35.5378,35.5469,84571.0
2023-07-27 11:05:00,39.02,39.04,38.95,38.99,93404.0,35.5469,35.5651,35.4832,35.5196,93404.0
2023-07-27 11:10:00,39.0,39.07,38.99,39.05,67324.0,35.5287,35.5925,35.5196,35.5742,67324.0
2023-07-27 11:15:00,39.05,39.13,39.05,39.1,65962.0,35.5742,35.6471,35.5742,35.6198,65962.0
2023-07-27 11:20:00,39.11,39.13,39.08,39.12,52742.0,35.6289,35.6471,35.6016,35.638,52742.0
2023-07-27 11:25:00,39.13,39.15,39.05,39.11,67269.0,35.6471,35.6653,35.5742,35.6289,67269.0
2023-07-27 11:30:00,39.12,39.12,39.02,39.05,58757.0,35.638,35.638,35.5469,35.5742,58757.0
2023-07-27 11:35:00,39.04,39.09,39.03,39.05,51062.0,35.5651,35.6107,35.556,35.5742,51062.0
2023-07-27 11:40:00,39.05,39.1,39.02,39.05,60995.0,35.5742,35.6198,35.5469,35.5742,60995.0
2023-07-27 11:45:00,39.05,39.08,38.94,39.0,85678.0,35.5742,35.6016,35.474,35.5287,85678.0
2023-07-27 11:50:00,39.0,39.03,38.97,39.0,49323.0,35.5287,35.556,35.5014,35.5287,49323.0
2023-07-27 11:55:00,39.0,39.0,38.93,38.96,85793.0,35.5287,35.5287,35.4649,35.4923,85793.0
2023-07-27 12:00:00,38.96,38.96,38.85,38.91,128668.0,35.4923,35.4923,35.3921,35.4467,128668.0
2023-07-27 12:05:00,38.91,38.98,38.9,38.98,100462.0,35.4467,35.5105,35.4376,35.5105,100462.0
2023-07-27 12:10:00,38.98,39.0,38.92,38.96,85730.0,35.5105,35.5287,35.4558,35.4923,85730.0
2023-07-27 12:15:00,38.96,39.04,38.95,39.04,118136.0,35.4923,35.5651,35.4832,35.5651,118136.0
2023-07-27 12:20:00,39.04,39.07,39.02,39.06,176042.0,35.5651,35.5925,35.5469,35.5834,176042.0
2023-07-27 12:25:00,39.05,39.08,39.04,39.07,93189.0,35.5742,35.6016,35.5651,35.5925,93189.0
2023-07-27 12:30:00,39.07,39.1,39.06,39.1,56158.0,35.5925,35.6198,35.5834,35.6198,56158.0
2023-07-27 12:35:00,39.1,39.13,39.07,39.09,129820.0,35.6198,35.6471,35.5925,35.6107,129820.0
2023-07-27 12:40:00,39.09,39.15,39.09,39.13,77931.0,35.6107,35.6653,35.6107,35.6471,77931.0
2023-07-27 12:45:00,39.14,39.17,39.11,39.16,80889.0,35.6562,35.6836,35.6289,35.6745,80889.0
2023-07-27 12:50:00,39.17,39.18,39.13,39.15,66448.0,35.6836,35.6927,35.6471,35.6653,66448.0
2023-07-27 12:55:00,39.14,39.19,39.14,39.19,50863.0,35.6562,35.7018,35.6562,35.7018,50863.0
2023-07-27 13:00:00,39.18,39.24,39.15,39.16,387287.0,35.6927,35.7473,35.6653,35.6745,387287.0
2023-07-27 13:05:00,39.16,39.21,39.14,39.2,315064.0,35.6745,35.72,35.6562,35.7109,315064.0
2023-07-27 13:10:00,39.2,39.22,39.18,39.2,45091.0,35.7109,35.7291,35.6927,35.7109,45091.0
2023-07-27 13:15:00,39.19,39.2,39.14,39.16,369769.0,35.7018,35.7109,35.6562,35.6745,369769.0
2023-07-27 13:20:00,39.15,39.19,39.11,39.16,299613.0,35.6653,35.7018,35.6289,35.6745,299613.0
2023-07-27 13:25:00,39.15,39.21,39.13,39.2,260458.0,35.6653,35.72,35.6471,35.7109,260458.0
2023-07-27 13:30:00,39.19,39.21,39.13,39.19,314802.0,35.7018,35.72,35.6471,35.7018,314802.0
2023-07-27 13:35:00,39.18,39.2,39.13,39.13,92776.0,35.6927,35.7109,35.6471,35.6471,92776.0
2023-07-27 13:40:00,39.13,39.13,39.05,39.09,132149.0,35.6471,35.6471,35.5742,35.6107,132149.0
2023-07-27 13:45:00,39.09,39.1,38.97,39.05,132865.0,35.6107,35.6198,35.5014,35.5742,132865.0
2023-07-27 13:50:00,39.05,39.06,39.01,39.03,86132.0,35.5742,35.5834,35.5378,35.556,86132.0
2023-07-27 13:55:00,39.04,39.09,39.0,39.09,127199.0,35.5651,35.6107,35.5287,35.6107,127199.0
2023-07-27 14:00:00,39.09,39.13,39.06,39.1,122088.0,35.6107,35.6471,35.5834,35.6198,122088.0
2023-07-27 14:05:00,39.1,39.12,39.01,39.05,84815.0,35.6198,35.638,35.5378,35.5742,84815.0
2023-07-27 14:10:00,39.04,39.05,38.95,38.97,225692.0,35.5651,35.5742,35.4832,35.5014,225692.0
2023-07-27 14:15:00,38.97,39.07,38.97,39.05,119957.0,35.5014,35.5925,35.5014,35.5742,119957.0
2023-07-27 14:20:00,39.05,39.11,39.04,39.07,92645.0,35.5742,35.6289,35.5651,35.5925,92645.0
2023-07-27 14:25:00,39.07,39.09,39.02,39.04,83711.0,35.5925,35.6107,35.5469,35.5651,83711.0
2023-07-27 14:30:00,39.04,39.08,39.03,39.05,148787.0,35.5651,35.6016,35.556,35.5742,148787.0
2023-07-27 14:35:00,39.05,39.11,38.99,39.09,195821.0,35.5742,35.6289,35.5196,35.6107,195821.0
2023-07-27 14:40:00,39.09,39.11,39.04,39.06,94329.0,35.6107,35.6289,35.5651,35.5834,94329.0
2023-07-27 14:45:00,39.07,39.11,39.05,39.05,92116.0,35.5925,35.6289,35.5742,35.5742,92116.0
2023-07-27 14:50:00,39.05,39.07,39.02,39.05,105168.0,35.5742,35.5925,35.5469,35.5742,105168.0
2023-07-27 14:55:00,39.05,39.05,38.93,38.96,199419.0,35.5742,35.5742,35.4649,35.4923,199419.0
2023-07-27 15:00:00,38.95,38.98,38.89,38.91,180094.0,35.4832,35.5105,35.4285,35.4467,180094.0
2023-07-27 15:05:00,38.91,38.93,38.82,38.89,113850.0,35.4467,35.4649,35.3647,35.4285,113850.0
2023-07-27 15:10:00,38.89,38.97,38.88,38.97,103773.0,35.4285,35.5014,35.4194,35.5014,103773.0
2023-07-27 15:15:00,38.97,38.99,38.95,38.98,228754.0,35.5014,35.5196,35.4832,35.5105,228754.0
2023-07-27 15:20:00,38.98,38.99,38.84,38.86,327025.0,35.5105,35.5196,35.3829,35.4012,327025.0
2023-07-27 15:25:00,38.86,38.88,38.83,38.87,125550.0,35.4012,35.4194,35.3738,35.4103,125550.0
2023-07-27 15:30:00,38.87,38.91,38.84,38.86,150894.0,35.4103,35.4467,35.3829,35.4012,150894.0
2023-07-27 15:35:00,38.86,38.86,38.74,38.77,133387.0,35.4012,35.4012,35.2918,35.3192,133387.0
2023-07-27 15:40:00,38.77,38.81,38.75,38.78,158852.0,35.3192,35.3556,35.301,35.3283,158852.0
2023-07-27 15:45:00,38.78,38.84,38.75,38.84,200752.0,35.3283,35.3829,35.301,35.3829,200752.0
2023-07-27 15:50:00,38.84,38.92,38.83,38.9,273578.0,35.3829,35.4558,35.3738,35.4376,273578.0
2023-07-27 15:55:00,38.91,38.93,38.81,38.81,824073.0,35.4467,35.4649,35.3556,35.3556,824073.0
2023-07-28 09:30:00,39.19,39.26,38.97,38.97,149518.0,35.7018,35.7656,35.5014,35.5014,149518.0
2023-07-28 09:35:00,38.97,39.0,38.75,38.93,134235.0,35.5014,35.5287,35.301,35.4649,134235.0
2023-07-28 09:40:00,38.94,39.05,38.91,38.96,114147.0,35.474,35.5742,35.4467,35.4923,114147.0
2023-07-28 09:45:00,38.97,39.15,38.94,39.14,109207.0,35.5014,35.6653,35.474,35.6562,109207.0
2023-07-28 09:50:00,39.15,39.22,39.12,39.19,89503.0,35.6653,35.7291,35.638,35.7018,89503.0
2023-07-28 09:55:00,39.2,39.27,39.2,39.25,114292.0,35.7109,35.7747,35.7109,35.7564,114292.0
2023-07-28 10:00:00,39.25,39.29,39.18,39.28,79875.0,35.7564,35.7929,35.6927,35.7838,79875.0
2023-07-28 10:05:00,39.28,39.29,39.18,39.25,58521.0,35.7838,35.7929,35.6927,35.7564,58521.0
2023-07-28 10:10:00,39.24,39.38,39.24,39.37,142999.0,35.7473,35.8749,35.7473,35.8658,142999.0
2023-07-28 10:15:00,39.38,39.4,39.32,39.39,163496.0,35.8749,35.8931,35.8202,35.884,163496.0
2023-07-28 10:20:00,39.39,39.41,39.27,39.33,113724.0,35.884,35.9022,35.7747,35.8293,113724.0
2023-07-28 10:25:00,39.33,39.34,39.26,39.32,123349.0,35.8293,35.8384,35.7656,35.8202,123349.0
2023-07-28 10:30:00,39.33,39.35,39.24,39.33,109213.0,35.8293,35.8475,35.7473,35.8293,109213.0
2023-07-28 10:35:00,39.33,39.38,39.31,39.32,77724.0,35.8293,35.8749,35.8111,35.8202,77724.0
2023-07-28 10:40:00,39.31,39.32,39.23,39.26,112059.0,35.8111,35.8202,35.7382,35.7656,112059.0
2023-07-28 10:45:00,39.26,39.28,39.23,39.27,91166.0,35.7656,35.7838,35.7382,35.7747,91166.0
2023-07-28 10:50:00,39.28,39.33,39.24,39.29,85590.0,35.7838,35.8293,35.7473,35.7929,85590.0
2023-07-28 10:55:00,39.29,39.37,39.29,39.36,70945.0,35.7929,35.8658,35.7929,35.8567,70945.0
2023-07-28 11:00:00,39.36,39.4,39.31,39.39,126065.0,35.8567,35.8931,35.8111,35.884,126065.0
2023-07-28 11:05:00,39.39,39.42,39.36,39.38,75564.0,35.884,35.9113,35.8567,35.8749,75564.0
2023-07-28 11:10:00,39.37,39.37,39.32,39.36,59118.0,35.8658,35.8658,35.8202,35.8567,59118.0
2023-07-28 11:15:00,39.36,39.41,39.35,39.38,103642.0,35.8567,35.9022,35.8475,35.8749,103642.0
2023-07-28 11:20:00,39.38,39.44,39.37,39.44,72562.0,35.8749,35.9295,35.8658,35.9295,72562.0
2023-07-28 11:25:00,39.44,39.49,39.43,39.48,111785.0,35.9295,35.9751,35.9204,35.966,111785.0
2023-07-28 11:30:00,39.47,39.5,39.44,39.46,85481.0,35.9569,35.9842,35.9295,35.9478,85481.0
2023-07-28 11:35:00,39.46,39.5,39.45,39.46,44425.0,35.9478,35.9842,35.9386,35.9478,44425.0
2023-07-28 11:40:00,39.46,39.48,39.39,39.39,97496.0,35.9478,35.966,35.884,35.884,97496.0
2023-07-28 11:45:00,39.39,39.41,39.33,39.36,52778.0,35.884,35.9022,35.8293,35.8567,52778.0
2023-07-28 11:50:00,39.35,39.4,39.33,39.37,64984.0,35.8475,35.8931,35.8293,35.8658,64984.0
2023-07-28 11:55:00,39.36,39.38,39.34,39.38,62736.0,35.8567,35.8749,35.8384,35.8749,62736.0
2023-07-28 12:00:00,39.38,39.38,39.28,39.3,118779.0,35.8749,35.8749,35.7838,35.802,118779.0
2023-07-28 12:05:00,39.3,39.31,39.27,39.3,126462.0,35.802,35.8111,35.7747,35.802,126462.0
2023-07-28 12:10:00,39.3,39.32,39.27,39.3,58532.0,35.802,35.8202,35.7747,35.802,58532.0
2023-07-28 12:15:00,39.3,39.37,39.29,39.35,94761.0,35.802,35.8658,35.7929,35.8475,94761.0
2023-07-28 12:20:00,39.35,39.39,39.34,39.39,63251.0,35.8475,35.884,35.8384,35.884,63251.0
2023-07-28 12:25:00,39.39,39.4,39.35,39.37,69955.0,35.884,35.8931,35.8475,35.8658,69955.0
2023-07-28 12:30:00,39.37,39.38,39.31,39.38,89129.0,35.8658,35.8749,35.8111,35.8749,89129.0
2023-07-28 12:35:00,39.38,39.45,39.37,39.45,73963.0,35.8749,35.9386,35.8658,35.9386,73963.0
2023-07-28 12:40:00,39.45,39.45,39.39,39.4,97233.0,35.9386,35.9386,35.884,35.8931,97233.0
2023-07-28 12:45:00,39.4,39.43,39.36,39.38,116222.0,35.8931,35.9204,35.8567,35.8749,116222.0
2023-07-28 12:50:00,39.38,39.42,39.36,39.37,47420.0,35.8749,35.9113,35.8567,35.8658,47420.0
2023-07-28 12:55:00,39.37,39.41,39.37,39.4,79899.0,35.8658,35.9022,35.8658,35.8931,79899.0
2023-07-28 13:00:00,39.39,39.41,39.37,39.4,133664.0,35.884,35.9022,35.8658,35.8931,133664.0
2023-07-28 13:05:00,39.4,39.41,39.33,39.38,109463.0,35.8931,35.9022,35.8293,35.8749,109463.0
2023-07-28 13:10:00,39.38,39.45,39.36,39.44,47151.0,35.8749,35.9386,35.8567,35.9295,47151.0
2023-07-28 13:15:00,39.44,39.45,39.43,39.44,54461.0,35.9295,35.9386,35.9204,35.9295,54461.0
2023-07-28 13:20:00,39.45,39.48,39.4,39.46,112677.0,35.9386,35.966,35.8931,35.9478,112677.0
2023-07-28 13:25:00,39.46,39.46,39.41,39.42,55629.0,35.9478,35.9478,35.9022,35.9113,55629.0
2023-07-28 13:30:00,39.42,39.45,39.37,39.39,77850.0,35.9113,35.9386,35.8658,35.884,77850.0
2023-07-28 13:35:00,39.39,39.39,39.3,39.31,81376.0,35.884,35.884,35.802,35.8111,81376.0
2023-07-28 13:40:00,39.31,39.32,39.27,39.29,128995.0,35.8111,35.8202,35.7747,35.7929,128995.0
2023-07-28 13:45:00,39.29,39.32,39.22,39.26,75614.0,35.7929,35.8202,35.7291,35.7656,75614.0
2023-07-28 13:50:00,39.26,39.35,39.25,39.34,74822.0,35.7656,35.8475,35.7564,35.8384,74822.0
2023-07-28 13:55:00,39.34,39.37,39.33,39.35,51640.0,35.8384,35.8658,35.8293,35.8475,51640.0
2023-07-28 14:00:00,39.35,39.37,39.32,39.34,47376.0,35.8475,35.8658,35.8202,35.8384,47376.0
2023-07-28 14:05:00,39.35,39.36,39.33,39.34,43863.0,35.8475,35.8567,35.8293,35.8384,43863.0
2023-07-28 14:10:00,39.35,39.35,39.3,39.32,50629.0,35.8475,35.8475,35.802,35.8202,50629.0
2023-07-28 14:15:00,39.32,39.38,39.31,39.38,71991.0,35.8202,35.8749,35.8111,35.8749,71991.0
2023-07-28 14:20:00,39.38,39.43,39.37,39.41,131914.0,35.8749,35.9204,35.8658,35.9022,131914.0
2023-07-28 14:25:00,39.41,39.42,39.39,39.41,41163.0,35.9022,35.9113,35.884,35.9022,41163.0
2023-07-28 14:30:00,39.41,39.41,39.36,39.4,83192.0,35.9022,35.9022,35.8567,35.8931,83192.0
2023-07-28 14:35:00,39.4,39.41,39.35,39.35,81775.0,35.8931,35.9022,35.8475,35.8475,81775.0
2023-07-28 14:40:00,39.35,39.4,39.34,39.39,68315.0,35.8475,35.8931,35.8384,35.884,68315.0
2023-07-28 14:45:00,39.38,39.4,39.37,39.4,82848.0,35.8749,35.8931,35.8658,35.8931,82848.0
2023-07-28 14:50:00,39.4,39.45,39.39,39.45,88369.0,35.8931,35.9386,35.884,35.9386,88369.0
2023-07-28 14:55:00,39.45,39.46,39.41,39.42,94925.0,35.9386,35.9478,35.9022,35.9113,94925.0
2023-07-28 15:00:00,39.43,39.44,39.39,39.43,66049.0,35.9204,35.9295,35.884,35.9204,66049.0
2023-07-28 15:05:00,39.42,39.43,39.38,39.39,82871.0,35.9113,35.9204,35.8749,35.884,82871.0
2023-07-28 15:10:00,39.38,39.42,39.38,39.42,50263.0,35.8749,35.9113,35.8749,35.9113,50263.0
2023-07-28 15:15:00,39.41,39.45,39.41,39.45,113921.0,35.9022,35.9386,35.9022,35.9386,113921.0
2023-07-28 15:20:00,39.45,39.47,39.41,39.43,138930.0,35.9386,35.9569,35.9022,35.9204,138930.0
2023-07-28 15:25:00,39.43,39.47,39.42,39.42,112458.0,35.9204,35.9569,35.9113,35.9113,112458.0
2023-07-28 15:30:00,39.42,39.44,39.4,39.41,157046.0,35.9113,35.9295,35.8931,35.9022,157046.0
2023-07-28 15:35:00,39.41,39.47,39.4,39.46,142684.0,35.9022,35.9569,35.8931,35.9478,142684.0
2023-07-28 15:40:00,39.45,39.46,39.41,39.44,149219.0,35.9386,35.9478,35.9022,35.9295,149219.0
2023-07-28 15:45:00,39.43,39.46,39.42,39.42,155792.0,35.9204,35.9478,35.9113,35.9113,155792.0
2023-07-28 15:50:00,39.42,39.49,39.4,39.48,338476.0,35.9113,35.9751,35.8931,35.966,338476.0
2023-07-28 15:55:00,39.48,39.55,39.45,39.54,735003.0,35.966,36.0297,35.9386,36.0206,735003.0
2023-07-31 09:30:00,39.75,39.8,39.5,39.77,182266.0,36.2119,36.2575,35.9842,36.2302,182266.0
2023-07-31 09:35:00,39.77,39.82,39.58,39.64,53044.0,36.2302,36.2757,36.0571,36.1117,53044.0
2023-07-31 09:40:00,39.63,39.82,39.62,39.82,69054.0,36.1026,36.2757,36.0935,36.2757,69054.0
2023-07-31 09:45:00,39.82,39.85,39.63,39.72,57597.0,36.2757,36.303,36.1026,36.1846,57597.0
2023-07-31 09:50:00,39.72,39.85,39.71,39.84,55041.0,36.1846,36.303,36.1755,36.2939,55041.0
2023-07-31 09:55:00,39.84,39.87,39.78,39.87,69942.0,36.2939,36.3213,36.2393,36.3213,69942.0
2023-07-31 10:00:00,39.87,39.89,39.79,39.82,64806.0,36.3213,36.3395,36.2484,36.2757,64806.0
2023-07-31 10:05:00,39.81,39.84,39.77,39.79,37754.0,36.2666,36.2939,36.2302,36.2484,37754.0
2023-07-31 10:10:00,39.78,39.8,39.74,39.77,42822.0,36.2393,36.2575,36.2028,36.2302,42822.0
2023-07-31 10:15:00,39.78,39.89,39.78,39.85,44236.0,36.2393,36.3395,36.2393,36.303,44236.0
2023-07-31 10:20:00,39.84,39.88,39.8,39.87,47018.0,36.2939,36.3304,36.2575,36.3213,47018.0
2023-07-31 10:25:00,39.87,39.87,39.76,39.78,61421.0,36.3213,36.3213,36.2211,36.2393,61421.0
2023-07-31 10:30:00,39.79,39.79,39.68,39.73,49811.0,36.2484,36.2484,36.1482,36.1937,49811.0
2023-07-31 10:35:00,39.73,39.78,39.67,39.7,62667.0,36.1937,36.2393,36.1391,36.1664,62667.0
2023-07-31 10:40:00,39.69,39.72,39.68,39.7,40420.0,36.1573,36.1846,36.1482,36.1664,40420.0
2023-07-31 10:45:00,39.69,39.7,39.59,39.59,79632.0,36.1573,36.1664,36.0662,36.0662,79632.0
2023-07-31 10:50:00,39.58,39.59,39.51,39.53,67141.0,36.0571,36.0662,35.9933,36.0115,67141.0
2023-07-31 10:55:00,39.52,39.56,39.49,39.55,65450.0,36.0024,36.0389,35.9751,36.0297,65450.0
2023-07-31 11:00:00,39.55,39.57,39.47,39.49,32793.0,36.0297,36.048,35.9569,35.9751,32793.0
2023-07-31 11:05:00,39.48,39.48,39.43,39.43,33870.0,35.966,35.966,35.9204,35.9204,33870.0
2023-07-31 11:10:00,39.44,39.53,39.43,39.5,133257.0,35.9295,36.0115,35.9204,35.9842,133257.0
2023-07-31 11:15:00,39.5,39.51,39.42,39.46,93570.0,35.9842,35.9933,35.9113,35.9478,93570.0
2023-07-31 11:20:00,39.46,39.48,39.43,39.45,49369.0,35.9478,35.966,35.9204,35.9386,49369.0
2023-07-31 11:25:00,39.45,39.52,39.44,39.44,43562.0,35.9386,36.0024,35.9295,35.9295,43562.0
2023-07-31 11:30:00,39.45,39.52,39.43,39.52,54163.0,35.9386,36.0024,35.9204,36.0024,54163.0
2023-07-31 11:35:00,39.51,39.52,39.46,39.46,31786.0,35.9933,36.0024,35.9478,35.9478,31786.0
2023-07-31 11:40:00,39.46,39.49,39.44,39.48,53524.0,35.9478,35.9751,35.9295,35.966,53524.0
2023-07-31 11:45:00,39.47,39.49,39.41,39.41,35342.0,35.9569,35.9751,35.9022,35.9022,35342.0
2023-07-31 11:50:00,39.42,39.44,39.38,39.4,51509.0,35.9113,35.9295,35.8749,35.8931,51509.0
2023-07-31 11:55:00,39.39,39.43,39.39,39.41,46099.0,35.884,35.9204,35.884,35.9022,46099.0
2023-07-31 12:00:00,39.41,39.46,39.41,39.43,45230.0,35.9022,35.9478,35.9022,35.9204,45230.0
2023-07-31 12:05:00,39.44,39.45,39.38,39.44,126101.0,35.9295,35.9386,35.8749,35.9295,126101.0
2023-07-31 12:10:00,39.45,39.51,39.44,39.49,47761.0,35.9386,35.9933,35.9295,35.9751,47761.0
2023-07-31 12:15:00,39.48,39.52,39.47,39.5,54886.0,35.966,36.0024,35.9569,35.9842,54886.0
2023-07-31 12:20:00,39.5,39.53,39.48,39.49,69781.0,35.9842,36.0115,35.966,35.9751,69781.0
2023-07-31 12:25:00,39.49,39.54,39.45,39.48,92328.0,35.9751,36.0206,35.9386,35.966,92328.0
2023-07-31 12:30:00,39.49,39.49,39.45,39.47,76641.0,35.9751,35.9751,35.9386,35.9569,76641.0
2023-07-31 12:35:00,39.47,39.48,39.45,39.45,92135.0,35.9569,35.966,35.9386,35.9386,92135.0
2023-07-31 12:40:00,39.45,39.47,39.45,39.47,51477.0,35.9386,35.9569,35.9386,35.9569,51477.0
2023-07-31 12:45:00,39.47,39.47,39.45,39.46,33305.0,35.9569,35.9569,35.9386,35.9478,33305.0
2023-07-31 12:50:00,39.46,39.47,39.45,39.47,37054.0,35.9478,35.9569,35.9386,35.9569,37054.0
2023-07-31 12:55:00,39.47,39.52,39.46,39.51,35841.0,35.9569,36.0024,35.9478,35.9933,35841.0
2023-07-31 13:00:00,39.52,39.52,39.44,39.45,91744.0,36.0024,36.0024,35.9295,35.9386,91744.0
2023-07-31 13:05:00,39.45,39.46,39.4,39.41,70364.0,35.9386,35.9478,35.8931,35.9022,70364.0
2023-07-31 13:10:00,39.41,39.42,39.37,39.4,67209.0,35.9022,35.9113,35.8658,35.8931,67209.0
2023-07-31 13:15:00,39.4,39.41,39.39,39.41,51043.0,35.8931,35.9022,35.884,35.9022,51043.0
2023-07-31 13:20:00,39.41,39.43,39.39,39.43,59458.0,35.9022,35.9204,35.884,35.9204,59458.0
2023-07-31 13:25:00,39.43,39.43,39.41,39.41,21410.0,35.9204,35.9204,35.9022,35.9022,21410.0
2023-07-31 13:30:00,39.41,39.45,39.4,39.44,57536.0,35.9022,35.9386,35.8931,35.9295,57536.0
2023-07-31 13:35:00,39.45,39.45,39.43,39.45,28225.0,35.9386,35.9386,35.9204,35.9386,28225.0
2023-07-31 13:40:00,39.45,39.47,39.43,39.47,20352.0,35.9386,35.9569,35.9204,35.9569,20352.0
2023-07-31 13:45:00,39.47,39.47,39.41,39.41,27648.0,35.9569,35.9569,35.9022,35.9022,27648.0
2023-07-31 13:50:00,39.42,39.44,39.4,39.41,54975.0,35.9113,35.9295,35.8931,35.9022,54975.0
2023-07-31 13:55:00,39.41,39.42,39.4,39.42,27374.0,35.9022,35.9113,35.8931,35.9113,27374.0
2023-07-31 14:00:00,39.41,39.42,39.37,39.38,56439.0,35.9022,35.9113,35.8658,35.8749,56439.0
2023-07-31 14:05:00,39.39,39.39,39.33,39.33,38825.0,35.884,35.884,35.8293,35.8293,38825.0
2023-07-31 14:10:00,39.34,39.36,39.33,39.34,31680.0,35.8384,35.8567,35.8293,35.8384,31680.0
2023-07-31 14:15:00,39.34,39.35,39.33,39.34,21828.0,35.8384,35.8475,35.8293,35.8384,21828.0
2023-07-31 14:20:00,39.34,39.4,39.34,39.4,61891.0,35.8384,35.8931,35.8384,35.8931,61891.0
2023-07-31 14:25:00,39.4,39.42,39.39,39.41,32926.0,35.8931,35.9113,35.884,35.9022,32926.0
2023-07-31 14:30:00,39.41,39.43,39.4,39.41,29893.0,35.9022,35.9204,35.8931,35.9022,29893.0
2023-07-31 14:35:00,39.41,39.44,39.4,39.41,39758.0,35.9022,35.9295,35.8931,35.9022,39758.0
2023-07-31 14:40:00,39.41,39.42,39.39,39.41,48372.0,35.9022,35.9113,35.884,35.9022,48372.0
2023-07-31 14:45:00,39.41,39.43,39.38,39.42,78681.0,35.9022,35.9204,35.8749,35.9113,78681.0
2023-07-31 14:50:00,39.43,39.44,39.4,39.41,38665.0,35.9204,35.9295,35.8931,35.9022,38665.0
2023-07-31 14:55:00,39.41,39.44,39.4,39.43,37781.0,35.9022,35.9295,35.8931,35.9204,37781.0
2023-07-31 15:00:00,39.43,39.45,39.42,39.42,42749.0,35.9204,35.9386,35.9113,35.9113,42749.0
2023-07-31 15:05:00,39.42,39.43,39.4,39.41,63199.0,35.9113,35.9204,35.8931,35.9022,63199.0
2023-07-31 15:10:00,39.41,39.41,39.37,39.41,92022.0,35.9022,35.9022,35.8658,35.9022,92022.0
2023-07-31 15:15:00,39.41,39.43,39.41,39.42,47452.0,35.9022,35.9204,35.9022,35.9113,47452.0
2023-07-31 15:20:00,39.42,39.45,39.41,39.44,64571.0,35.9113,35.9386,35.9022,35.9295,64571.0
2023-07-31 15:25:00,39.44,39.44,39.4,39.41,76169.0,35.9295,35.9295,35.8931,35.9022,76169.0
2023-07-31 15:30:00,39.41,39.43,39.4,39.41,58613.0,35.9022,35.9204,35.8931,35.9022,58613.0
2023-07-31 15:35:00,39.41,39.41,39.35,39.36,173777.0,35.9022,35.9022,35.8475,35.8567,173777.0
2023-07-31 15:40:00,39.36,39.37,39.3,39.34,202904.0,35.8567,35.8658,35.802,35.8384,202904.0
2023-07-31 15:45:00,39.34,39.42,39.33,39.4,262489.0,35.8384,35.9113,35.8293,35.8931,262489.0
2023-07-31 15:50:00,39.4,39.54,39.39,39.52,323406.0,35.8931,36.0206,35.884,36.0024,323406.0
2023-07-31 15:55:00,39.52,39.69,39.5,39.69,927430.0,36.0024,36.1573,35.9842,36.1573,927430.0
2023-08-01 09:30:00,39.44,39.49,39.15,39.15,180261.0,35.9295,35.9751,35.6653,35.6653,180261.0
2023-08-01 09:35:00,39.15,39.52,39.14,39.29,95795.0,35.6653,36.0024,35.6562,35.7929,95795.0
2023-08-01 09:40:00,39.3,39.35,39.21,39.24,56283.0,35.802,35.8475,35.72,35.7473,56283.0
2023-08-01 09:45:00,39.24,39.28,39.1,39.2,74100.0,35.7473,35.7838,35.6198,35.7109,74100.0
2023-08-01 09:50:00,39.19,39.25,39.12,39.24,75925.0,35.7018,35.7564,35.638,35.7473,75925.0
2023-08-01 09:55:00,39.24,39.32,39.21,39.31,37208.0,35.7473,35.8202,35.72,35.8111,37208.0
2023-08-01 10:00:00,39.31,39.36,39.19,39.21,148024.0,35.8111,35.8567,35.7018,35.72,148024.0
2023-08-01 10:05:00,39.21,39.21,38.83,38.85,423277.0,35.72,35.72,35.3738,35.3921,423277.0
2023-08-01 10:10:00,38.85,39.0,38.81,38.87,170081.0,35.3921,35.5287,35.3556,35.4103,170081.0
2023-08-01 10:15:00,38.86,38.95,38.81,38.87,86837.0,35.4012,35.4832,35.3556,35.4103,86837.0
2023-08-01 10:20:00,38.86,38.87,38.73,38.79,83294.0,35.4012,35.4103,35.2827,35.3374,83294.0
2023-08-01 10:25:00,38.79,38.82,38.74,38.75,92369.0,35.3374,35.3647,35.2918,35.301,92369.0
2023-08-01 10:30:00,38.75,38.77,38.67,38.71,146698.0,35.301,35.3192,35.2281,35.2645,146698.0
2023-08-01 10:35:00,38.72,38.75,38.67,38.73,108560.0,35.2736,35.301,35.2281,35.2827,108560.0
2023-08-01 10:40:00,38.72,38.79,38.71,38.77,95151.0,35.2736,35.3374,35.2645,35.3192,95151.0
2023-08-01 10:45:00,38.77,38.84,38.76,38.78,73315.0,35.3192,35.3829,35.3101,35.3283,73315.0
2023-08-01 10:50:00,38.77,38.78,38.74,38.74,86448.0,35.3192,35.3283,35.2918,35.2918,86448.0
2023-08-01 10:55:00,38.75,38.8,38.74,38.8,71307.0,35.301,35.3465,35.2918,35.3465,71307.0
2023-08-01 11:00:00,38.8,38.91,38.8,38.91,97353.0,35.3465,35.4467,35.3465,35.4467,97353.0
2023-08-01 11:05:00,38.91,38.96,38.8,38.82,193284.0,35.4467,35.4923,35.3465,35.3647,193284.0
2023-08-01 11:10:00,38.83,38.83,38.72,38.72,62767.0,35.3738,35.3738,35.2736,35.2736,62767.0
2023-08-01 11:15:00,38.72,38.74,38.65,38.73,110461.0,35.2736,35.2918,35.2099,35.2827,110461.0
2023-08-01 11:20:00,38.72,38.72,38.66,38.67,68427.0,35.2736,35.2736,35.219,35.2281,68427.0
2023-08-01 11:25:00,38.66,38.67,38.59,38.61,74041.0,35.219,35.2281,35.1552,35.1734,74041.0
2023-08-01 11:30:00,38.62,38.66,38.57,38.64,129729.0,35.1825,35.219,35.137,35.2007,129729.0
2023-08-01 11:35:00,38.64,38.65,38.58,38.61,90097.0,35.2007,35.2099,35.1461,35.1734,90097.0
2023-08-01 11:40:00,38.62,38.62,38.47,38.48,172692.0,35.1825,35.1825,35.0459,35.055,172692.0
2023-08-01 11:45:00,38.48,38.67,38.48,38.66,117028.0,35.055,35.2281,35.055,35.219,117028.0
2023-08-01 11:50:00,38.66,38.7,38.6,38.66,94798.0,35.219,35.2554,35.1643,35.219,94798.0
2023-08-01 11:55:00,38.66,38.68,38.63,38.66,45379.0,35.219,35.2372,35.1916,35.219,45379.0
2023-08-01 12:00:00,38.66,38.66,38.54,38.55,78317.0,35.219,35.219,35.1096,35.1188,78317.0
2023-08-01 12:05:00,38.55,38.58,38.54,38.57,88518.0,35.1188,35.1461,35.1096,35.137,88518.0
2023-08-01 12:10:00,38.57,38.59,38.54,38.57,160500.0,35.137,35.1552,35.1096,35.137,160500.0
2023-08-01 12:15:00,38.57,38.61,38.56,38.6,98022.0,35.137,35.1734,35.1279,35.1643,98022.0
2023-08-01 12:20:00,38.61,38.63,38.6,38.6,41213.0,35.1734,35.1916,35.1643,35.1643,41213.0
2023-08-01 12:25:00,38.61,38.61,38.57,38.61,61235.0,35.1734,35.1734,35.137,35.1734,61235.0
2023-08-01 12:30:00,38.6,38.68,38.59,38.65,85278.0,35.1643,35.2372,35.1552,35.2099,85278.0
2023-08-01 12:35:00,38.65,38.65,38.61,38.65,60907.0,35.2099,35.2099,35.1734,35.2099,60907.0
2023-08-01 12:40:00,38.65,38.68,38.63,38.68,40209.0,35.2099,35.2372,35.1916,35.2372,40209.0
2023-08-01 12:45:00,38.68,38.7,38.66,38.68,48720.0,35.2372,35.2554,35.219,35.2372,48720.0
2023-08-01 12:50:00,38.67,38.69,38.65,38.66,47897.0,35.2281,35.2463,35.2099,35.219,47897.0
2023-08-01 12:55:00,38.66,38.67,38.63,38.65,59146.0,35.219,35.2281,35.1916,35.2099,59146.0
2023-08-01 13:00:00,38.66,38.7,38.65,38.69,44465.0,35.219,35.2554,35.2099,35.2463,44465.0
2023-08-01 13:05:00,38.69,38.7,38.65,38.69,45743.0,35.2463,35.2554,35.2099,35.2463,45743.0
2023-08-01 13:10:00,38.68,38.69,38.6,38.63,61796.0,35.2372,35.2463,35.1643,35.1916,61796.0
2023-08-01 13:15:00,38.64,38.72,38.62,38.71,54903.0,35.2007,35.2736,35.1825,35.2645,54903.0
2023-08-01 13:20:00,38.72,38.74,38.71,38.73,39662.0,35.2736,35.2918,35.2645,35.2827,39662.0
2023-08-01 13:25:00,38.73,38.73,38.66,38.67,76802.0,35.2827,35.2827,35.219,35.2281,76802.0
2023-08-01 13:30:00,38.67,38.68,38.65,38.67,53577.0,35.2281,35.2372,35.2099,35.2281,53577.0
2023-08-01 13:35:00,38.68,38.68,38.64,38.66,44396.0,35.2372,35.2372,35.2007,35.219,44396.0
2023-08-01 13:40:00,38.66,38.68,38.63,38.64,169211.0,35.219,35.2372,35.1916,35.2007,169211.0
2023-08-01 13:45:00,38.64,38.64,38.57,38.61,113952.0,35.2007,35.2007,35.137,35.1734,113952.0
2023-08-01 13:50:00,38.61,38.66,38.6,38.63,56068.0,35.1734,35.219,35.1643,35.1916,56068.0
2023-08-01 13:55:00,38.63,38.64,38.6,38.63,55051.0,35.1916,35.2007,35.1643,35.1916,55051.0
2023-08-01 14:00:00,38.63,38.66,38.61,38.63,70672.0,35.1916,35.219,35.1734,35.1916,70672.0
2023-08-01 14:05:00,38.64,38.64,38.6,38.63,61393.0,35.2007,35.2007,35.1643,35.1916,61393.0
2023-08-01 14:10:00,38.63,38.66,38.62,38.63,70848.0,35.1916,35.219,35.1825,35.1916,70848.0
2023-08-01 14:15:00,38.63,38.71,38.63,38.71,67446.0,35.1916,35.2645,35.1916,35.2645,67446.0
2023-08-01 14:20:00,38.71,38.71,38.61,38.63,66032.0,35.2645,35.2645,35.1734,35.1916,66032.0
2023-08-01 14:25:00,38.64,38.64,38.56,38.6,88020.0,35.2007,35.2007,35.1279,35.1643,88020.0
2023-08-01 14:30:00,38.6,38.6,38.54,38.54,77302.0,35.1643,35.1643,35.1096,35.1096,77302.0
2023-08-01 14:35:00,38.55,38.59,38.54,38.58,74684.0,35.1188,35.1552,35.1096,35.1461,74684.0
2023-08-01 14:40:00,38.58,38.59,38.55,38.59,120823.0,35.1461,35.1552,35.1188,35.1552,120823.0
2023-08-01 14:45:00,38.58,38.58,38.53,38.58,154669.0,35.1461,35.1461,35.1005,35.1461,154669.0
2023-08-01 14:50:00,38.59,38.59,38.55,38.59,61150.0,35.1552,35.1552,35.1188,35.1552,61150.0
2023-08-01 14:55:00,38.59,38.6,38.55,38.6,71177.0,35.1552,35.1643,35.1188,35.1643,71177.0
2023-08-01 15:00:00,38.59,38.65,38.57,38.62,117345.0,35.1552,35.2099,35.137,35.1825,117345.0
2023-08-01 15:05:00,38.63,38.64,38.58,38.62,122104.0,35.1916,35.2007,35.1461,35.1825,122104.0
2023-08-01 15:10:00,38.62,38.67,38.62,38.64,102401.0,35.1825,35.2281,35.1825,35.2007,102401.0
2023-08-01 15:15:00,38.65,38.67,38.63,38.65,94864.0,35.2099,35.2281,35.1916,35.2099,94864.0
2023-08-01 15:20:00,38.66,38.7,38.65,38.68,102660.0,35.219,35.2554,35.2099,35.2372,102660.0
2023-08-01 15:25:00,38.67,38.68,38.63,38.67,166245.0,35.2281,35.2372,35.1916,35.2281,166245.0
2023-08-01 15:30:00,38.66,38.74,38.65,38.72,103031.0,35.219,35.2918,35.2099,35.2736,103031.0
2023-08-01 15:35:00,38.71,38.72,38.67,38.69,161116.0,35.2645,35.2736,35.2281,35.2463,161116.0
2023-08-01 15:40:00,38.68,38.69,38.6,38.61,147963.0,35.2372,35.2463,35.1643,35.1734,147963.0
2023-08-01 15:45:00,38.61,38.7,38.6,38.7,234937.0,35.1734,35.2554,35.1643,35.2554,234937.0
2023-08-01 15:50:00,38.7,38.81,38.69,38.77,409149.0,35.2554,35.3556,35.2463,35.3192,409149.0
2023-08-01 15:55:00,38.77,38.77,38.68,38.71,664706.0,35.3192,35.3192,35.2372,35.2645,664706.0
2023-08-02 09:30:00,38.01,38.02,37.78,37.99,321902.0,34.6268,34.6359,34.4173,34.6086,321902.0
2023-08-02 09:35:00,37.99,38.16,37.94,38.09,229498.0,34.6086,34.7635,34.563,34.6997,229498.0
2023-08-02 09:40:00,38.09,38.1,37.86,38.04,136522.0,34.6997,34.7088,34.4902,34.6541,136522.0
2023-08-02 09:45:00,38.05,38.23,37.97,38.23,99977.0,34.6633,34.8272,34.5904,34.8272,99977.0
2023-08-02 09:50:00,38.23,38.24,38.0,38.02,93034.0,34.8272,34.8363,34.6177,34.6359,93034.0
2023-08-02 09:55:00,38.03,38.06,37.93,37.94,79143.0,34.645,34.6724,34.5539,34.563,79143.0
2023-08-02 10:00:00,37.94,37.95,37.86,37.9,280523.0,34.563,34.5722,34.4902,34.5266,280523.0
2023-08-02 10:05:00,37.9,37.94,37.84,37.86,241123.0,34.5266,34.563,34.4719,34.4902,241123.0
2023-08-02 10:10:00,37.88,37.94,37.88,37.92,104821.0,34.5084,34.563,34.5084,34.5448,104821.0
2023-08-02 10:15:00,37.91,37.93,37.84,37.88,98900.0,34.5357,34.5539,34.4719,34.5084,98900.0
2023-08-02 10:20:00,37.88,37.97,37.85,37.88,181917.0,34.5084,34.5904,34.4811,34.5084,181917.0
2023-08-02 10:25:00,37.88,37.96,37.87,37.92,75291.0,34.5084,34.5813,34.4993,34.5448,75291.0
2023-08-02 10:30:00,37.91,38.05,37.9,38.02,101849.0,34.5357,34.6633,34.5266,34.6359,101849.0
2023-08-02 10:35:00,38.02,38.05,37.91,37.92,88856.0,34.6359,34.6633,34.5357,34.5448,88856.0
2023-08-02 10:40:00,37.91,37.92,37.84,37.87,87438.0,34.5357,34.5448,34.4719,34.4993,87438.0
2023-08-02 10:45:00,37.88,37.89,37.77,37.8,247004.0,34.5084,34.5175,34.4082,34.4355,247004.0
2023-08-02 10:50:00,37.79,37.83,37.77,37.77,93300.0,34.4264,34.4628,34.4082,34.4082,93300.0
2023-08-02 10:55:00,37.77,37.77,37.64,37.69,137463.0,34.4082,34.4082,34.2898,34.3353,137463.0
2023-08-02 11:00:00,37.69,37.76,37.67,37.74,117139.0,34.3353,34.3991,34.3171,34.3809,117139.0
2023-08-02 11:05:00,37.73,37.76,37.7,37.75,51790.0,34.3717,34.3991,34.3444,34.39,51790.0
2023-08-02 11:10:00,37.76,37.86,37.76,37.83,67810.0,34.3991,34.4902,34.3991,34.4628,67810.0
2023-08-02 11:15:00,37.83,37.85,37.72,37.73,78691.0,34.4628,34.4811,34.3626,34.3717,78691.0
2023-08-02 11:20:00,37.73,37.91,37.7,37.88,76554.0,34.3717,34.5357,34.3444,34.5084,76554.0
2023-08-02 11:25:00,37.88,37.96,37.88,37.95,52092.0,34.5084,34.5813,34.5084,34.5722,52092.0
2023-08-02 11:30:00,37.95,37.99,37.93,37.98,56627.0,34.5722,34.6086,34.5539,34.5995,56627.0
2023-08-02 11:35:00,37.97,38.04,37.95,38.0,73469.0,34.5904,34.6541,34.5722,34.6177,73469.0
2023-08-02 11:40:00,38.01,38.03,37.97,38.02,50475.0,34.6268,34.645,34.5904,34.6359,50475.0
2023-08-02 11:45:00,38.02,38.05,37.98,38.02,49604.0,34.6359,34.6633,34.5995,34.6359,49604.0
2023-08-02 11:50:00,38.02,38.05,38.0,38.02,44088.0,34.6359,34.6633,34.6177,34.6359,44088.0
2023-08-02 11:55:00,38.02,38.1,38.01,38.05,53100.0,34.6359,34.7088,34.6268,34.6633,53100.0
2023-08-02 12:00:00,38.05,38.08,38.01,38.02,61263.0,34.6633,34.6906,34.6268,34.6359,61263.0
2023-08-02 12:05:00,38.03,38.05,38.0,38.04,47608.0,34.645,34.6633,34.6177,34.6541,47608.0
2023-08-02 12:10:00,38.04,38.1,38.01,38.09,68992.0,34.6541,34.7088,34.6268,34.6997,68992.0
2023-08-02 12:15:00,38.09,38.16,38.05,38.13,93311.0,34.6997,34.7635,34.6633,34.7361,93311.0
2023-08-02 12:20:00,38.13,38.15,38.09,38.15,54609.0,34.7361,34.7544,34.6997,34.7544,54609.0
2023-08-02 12:25:00,38.14,38.2,38.11,38.16,52588.0,34.7452,34.7999,34.7179,34.7635,52588.0
2023-08-02 12:30:00,38.15,38.2,38.14,38.16,45152.0,34.7544,34.7999,34.7452,34.7635,45152.0
2023-08-02 12:35:00,38.17,38.2,38.14,38.17,61791.0,34.7726,34.7999,34.7452,34.7726,61791.0
2023-08-02 12:40:00,38.17,38.25,38.17,38.23,49481.0,34.7726,34.8455,34.7726,34.8272,49481.0
2023-08-02 12:45:00,38.23,38.29,38.23,38.23,36607.0,34.8272,34.8819,34.8272,34.8272,36607.0
2023-08-02 12:50:00,38.23,38.24,38.17,38.19,29807.0,34.8272,34.8363,34.7726,34.7908,29807.0
2023-08-02 12:55:00,38.18,38.23,38.15,38.15,39972.0,34.7817,34.8272,34.7544,34.7544,39972.0
2023-08-02 13:00:00,38.16,38.24,38.14,38.23,50473.0,34.7635,34.8363,34.7452,34.8272,50473.0
2023-08-02 13:05:00,38.22,38.22,38.15,38.16,50399.0,34.8181,34.8181,34.7544,34.7635,50399.0
2023-08-02 13:10:00,38.16,38.22,38.15,38.2,32468.0,34.7635,34.8181,34.7544,34.7999,32468.0
2023-08-02 13:15:00,38.2,38.23,38.19,38.21,43287.0,34.7999,34.8272,34.7908,34.809,43287.0
2023-08-02 13:20:00,38.22,38.22,38.17,38.18,34399.0,34.8181,34.8181,34.7726,34.7817,34399.0
2023-08-02 13:25:00,38.18,38.2,38.17,38.2,38218.0,34.7817,34.7999,34.7726,34.7999,38218.0
2023-08-02 13:30:00,38.2,38.27,38.18,38.26,63826.0,34.7999,34.8637,34.7817,34.8546,63826.0
2023-08-02 13:35:00,38.27,38.28,38.24,38.27,37578.0,34.8637,34.8728,34.8363,34.8637,37578.0
2023-08-02 13:40:00,38.27,38.28,38.24,38.24,40469.0,34.8637,34.8728,34.8363,34.8363,40469.0
2023-08-02 13:45:00,38.24,38.3,38.23,38.27,40686.0,34.8363,34.891,34.8272,34.8637,40686.0
2023-08-02 13:50:00,38.27,38.27,38.24,38.24,39699.0,34.8637,34.8637,34.8363,34.8363,39699.0
2023-08-02 13:55:00,38.24,38.29,38.24,38.27,38408.0,34.8363,34.8819,34.8363,34.8637,38408.0
2023-08-02 14:00:00,38.26,38.31,38.25,38.3,52510.0,34.8546,34.9001,34.8455,34.891,52510.0
2023-08-02 14:05:00,38.31,38.31,38.26,38.26,50044.0,34.9001,34.9001,34.8546,34.8546,50044.0
2023-08-02 14:10:00,38.26,38.27,38.23,38.25,58600.0,34.8546,34.8637,34.8272,34.8455,58600.0
2023-08-02 14:15:00,38.25,38.27,38.19,38.22,67426.0,34.8455,34.8637,34.7908,34.8181,67426.0
2023-08-02 14:20:00,38.21,38.25,38.21,38.24,32539.0,34.809,34.8455,34.809,34.8363,32539.0
2023-08-02 14:25:00,38.23,38.25,38.2,38.2,130855.0,34.8272,34.8455,34.7999,34.7999,130855.0
2023-08-02 14:30:00,38.21,38.24,38.2,38.2,57852.0,34.809,34.8363,34.7999,34.7999,57852.0
2023-08-02 14:35:00,38.2,38.23,38.19,38.21,51097.0,34.7999,34.8272,34.7908,34.809,51097.0
2023-08-02 14:40:00,38.21,38.24,38.18,38.21,59196.0,34.809,34.8363,34.7817,34.809,59196.0
2023-08-02 14:45:00,38.2,38.26,38.2,38.25,46407.0,34.7999,34.8546,34.7999,34.8455,46407.0
2023-08-02 14:50:00,38.25,38.29,38.24,38.26,58972.0,34.8455,34.8819,34.8363,34.8546,58972.0
2023-08-02 14:55:00,38.26,38.3,38.24,38.3,61326.0,34.8546,34.891,34.8363,34.891,61326.0
2023-08-02 15:00:00,38.3,38.32,38.29,38.3,83764.0,34.891,34.9092,34.8819,34.891,83764.0
2023-08-02 15:05:00,38.3,38.34,38.29,38.33,65345.0,34.891,34.9274,34.8819,34.9183,65345.0
2023-08-02 15:10:00,38.33,38.37,38.31,38.32,115595.0,34.9183,34.9548,34.9001,34.9092,115595.0
2023-08-02 15:15:00,38.32,38.37,38.31,38.36,121902.0,34.9092,34.9548,34.9001,34.9457,121902.0
2023-08-02 15:20:00,38.36,38.4,38.34,38.34,88768.0,34.9457,34.9821,34.9274,34.9274,88768.0
2023-08-02 15:25:00,38.34,38.35,38.26,38.27,100109.0,34.9274,34.9366,34.8546,34.8637,100109.0
2023-08-02 15:30:00,38.27,38.33,38.25,38.32,127639.0,34.8637,34.9183,34.8455,34.9092,127639.0
2023-08-02 15:35:00,38.32,38.36,38.3,38.35,120645.0,34.9092,34.9457,34.891,34.9366,120645.0
2023-08-02 15:40:00,38.36,38.43,38.33,38.41,155670.0,34.9457,35.0094,34.9183,34.9912,155670.0
2023-08-02 15:45:00,38.41,38.46,38.4,38.45,129766.0,34.9912,35.0368,34.9821,35.0277,129766.0
2023-08-02 15:50:00,38.44,38.48,38.41,38.45,165566.0,35.0185,35.055,34.9912,35.0277,165566.0
2023-08-02 15:55:00,38.46,38.51,38.43,38.43,590470.0,35.0368,35.0823,35.0094,35.0094,590470.0
2023-08-03 09:30:00,38.33,38.57,38.24,38.56,212534.0,34.9183,35.137,34.8363,35.1279,212534.0
2023-08-03 09:35:00,38.54,38.75,38.44,38.48,115494.0,35.1096,35.301,35.0185,35.055,115494.0
2023-08-03 09:40:00,38.48,38.49,38.2,38.2,157074.0,35.055,35.0641,34.7999,34.7999,157074.0
2023-08-03 09:45:00,38.2,38.23,38.07,38.17,101565.0,34.7999,34.8272,34.6815,34.7726,101565.0
2023-08-03 09:50:00,38.16,38.25,38.04,38.12,183269.0,34.7635,34.8455,34.6541,34.727,183269.0
2023-08-03 09:55:00,38.13,38.21,38.08,38.21,69770.0,34.7361,34.809,34.6906,34.809,69770.0
2023-08-03 10:00:00,38.18,38.31,38.13,38.26,83106.0,34.7817,34.9001,34.7361,34.8546,83106.0
2023-08-03 10:05:00,38.27,38.33,38.24,38.26,61940.0,34.8637,34.9183,34.8363,34.8546,61940.0
2023-08-03 10:10:00,38.26,38.33,38.23,38.3,72207.0,34.8546,34.9183,34.8272,34.891,72207.0
2023-08-03 10:15:00,38.29,38.37,38.24,38.37,66228.0,34.8819,34.9548,34.8363,34.9548,66228.0
2023-08-03 10:20:00,38.38,38.42,38.37,38.39,83370.0,34.9639,35.0003,34.9548,34.973,83370.0
2023-08-03 10:25:00,38.39,38.44,38.35,38.39,105094.0,34.973,35.0185,34.9366,34.973,105094.0
2023-08-03 10:30:00,38.36,38.6,38.35,38.59,134551.0,34.9457,35.1643,34.9366,35.1552,134551.0
2023-08-03 10:35:00,38.59,38.59,38.42,38.44,203536.0,35.1552,35.1552,35.0003,35.0185,203536.0
2023-08-03 10:40:00,38.43,38.55,38.42,38.55,113558.0,35.0094,35.1188,35.0003,35.1188,113558.0
2023-08-03 10:45:00,38.55,38.68,38.52,38.68,163023.0,35.1188,35.2372,35.0914,35.2372,163023.0
2023-08-03 10:50:00,38.68,38.81,38.67,38.72,184747.0,35.2372,35.3556,35.2281,35.2736,184747.0
2023-08-03 10:55:00,38.72,38.78,38.64,38.77,103253.0,35.2736,35.3283,35.2007,35.3192,103253.0
2023-08-03 11:00:00,38.77,38.85,38.75,38.81,58235.0,35.3192,35.3921,35.301,35.3556,58235.0
2023-08-03 11:05:00,38.81,38.86,38.79,38.84,65555.0,35.3556,35.4012,35.3374,35.3829,65555.0
2023-08-03 11:10:00,38.84,38.89,38.81,38.84,80268.0,35.3829,35.4285,35.3556,35.3829,80268.0
2023-08-03 11:15:00,38.84,39.02,38.79,38.98,231101.0,35.3829,35.5469,35.3374,35.5105,231101.0
2023-08-03 11:20:00,38.98,39.12,38.97,39.11,168274.0,35.5105,35.638,35.5014,35.6289,168274.0
2023-08-03 11:25:00,39.11,39.11,38.91,38.92,184783.0,35.6289,35.6289,35.4467,35.4558,184783.0
2023-08-03 11:30:00,38.92,39.06,38.9,39.06,157341.0,35.4558,35.5834,35.4376,35.5834,157341.0
2023-08-03 11:35:00,39.05,39.21,39.05,39.14,261475.0,35.5742,35.72,35.5742,35.6562,261475.0
2023-08-03 11:40:00,39.14,39.2,39.08,39.16,114715.0,35.6562,35.7109,35.6016,35.6745,114715.0
2023-08-03 11:45:00,39.16,39.26,39.12,39.17,108330.0,35.6745,35.7656,35.638,35.6836,108330.0
2023-08-03 11:50:00,39.17,39.19,39.13,39.16,53229.0,35.6836,35.7018,35.6471,35.6745,53229.0
2023-08-03 11:55:00,39.16,39.22,39.14,39.16,56122.0,35.6745,35.7291,35.6562,35.6745,56122.0
2023-08-03 12:00:00,39.16,39.21,39.12,39.17,127994.0,35.6745,35.72,35.638,35.6836,127994.0
2023-08-03 12:05:00,39.18,39.3,39.15,39.29,130725.0,35.6927,35.802,35.6653,35.7929,130725.0
2023-08-03 12:10:00,39.29,39.35,39.28,39.34,49126.0,35.7929,35.8475,35.7838,35.8384,49126.0
2023-08-03 12:15:00,39.34,39.47,39.34,39.41,137133.0,35.8384,35.9569,35.8384,35.9022,137133.0
2023-08-03 12:20:00,39.42,39.46,39.38,39.4,114129.0,35.9113,35.9478,35.8749,35.8931,114129.0
2023-08-03 12:25:00,39.4,39.42,39.37,39.4,65051.0,35.8931,35.9113,35.8658,35.8931,65051.0
2023-08-03 12:30:00,39.4,39.43,39.38,39.41,90847.0,35.8931,35.9204,35.8749,35.9022,90847.0
2023-08-03 12:35:00,39.41,39.43,39.36,39.39,58099.0,35.9022,35.9204,35.8567,35.884,58099.0
2023-08-03 12:40:00,39.38,39.45,39.37,39.44,47800.0,35.8749,35.9386,35.8658,35.9295,47800.0
2023-08-03 12:45:00,39.43,39.45,39.39,39.4,47751.0,35.9204,35.9386,35.884,35.8931,47751.0
2023-08-03 12:50:00,39.39,39.45,39.38,39.42,42127.0,35.884,35.9386,35.8749,35.9113,42127.0
2023-08-03 12:55:00,39.42,39.45,39.39,39.42,36446.0,35.9113,35.9386,35.884,35.9113,36446.0
2023-08-03 13:00:00,39.42,39.43,39.32,39.32,80295.0,35.9113,35.9204,35.8202,35.8202,80295.0
2023-08-03 13:05:00,39.32,39.4,39.3,39.37,80815.0,35.8202,35.8931,35.802,35.8658,80815.0
2023-08-03 13:10:00,39.37,39.45,39.37,39.44,79196.0,35.8658,35.9386,35.8658,35.9295,79196.0
2023-08-03 13:15:00,39.44,39.52,39.44,39.48,63460.0,35.9295,36.0024,35.9295,35.966,63460.0
2023-08-03 13:20:00,39.48,39.59,39.48,39.59,59757.0,35.966,36.0662,35.966,36.0662,59757.0
2023-08-03 13:25:00,39.59,39.61,39.56,39.56,103476.0,36.0662,36.0844,36.0389,36.0389,103476.0
2023-08-03 13:30:00,39.55,39.57,39.43,39.43,72795.0,36.0297,36.048,35.9204,35.9204,72795.0
2023-08-03 13:35:00,39.43,39.51,39.41,39.5,45709.0,35.9204,35.9933,35.9022,35.9842,45709.0
2023-08-03 13:40:00,39.5,39.51,39.47,39.48,45953.0,35.9842,35.9933,35.9569,35.966,45953.0
2023-08-03 13:45:00,39.49,39.49,39.42,39.42,61595.0,35.9751,35.9751,35.9113,35.9113,61595.0
2023-08-03 13:50:00,39.43,39.46,39.39,39.46,76663.0,35.9204,35.9478,35.884,35.9478,76663.0
2023-08-03 13:55:00,39.47,39.47,39.41,39.43,46774.0,35.9569,35.9569,35.9022,35.9204,46774.0
2023-08-03 14:00:00,39.43,39.45,39.39,39.43,60385.0,35.9204,35.9386,35.884,35.9204,60385.0
2023-08-03 14:05:00,39.43,39.45,39.39,39.41,48348.0,35.9204,35.9386,35.884,35.9022,48348.0
2023-08-03 14:10:00,39.4,39.45,39.4,39.44,43412.0,35.8931,35.9386,35.8931,35.9295,43412.0
2023-08-03 14:15:00,39.45,39.46,39.41,39.44,40716.0,35.9386,35.9478,35.9022,35.9295,40716.0
2023-08-03 14:20:00,39.44,39.47,39.43,39.47,34724.0,35.9295,35.9569,35.9204,35.9569,34724.0
2023-08-03 14:25:00,39.46,39.48,39.39,39.4,66013.0,35.9478,35.966,35.884,35.8931,66013.0
2023-08-03 14:30:00,39.41,39.42,39.32,39.33,79164.0,35.9022,35.9113,35.8202,35.8293,79164.0
2023-08-03 14:35:00,39.32,39.32,39.26,39.3,94192.0,35.8202,35.8202,35.7656,35.802,94192.0
2023-08-03 14:40:00,39.3,39.37,39.3,39.34,86285.0,35.802,35.8658,35.802,35.8384,86285.0
2023-08-03 14:45:00,39.34,39.36,39.32,39.36,111260.0,35.8384,35.8567,35.8202,35.8567,111260.0
2023-08-03 14:50:00,39.36,39.41,39.35,39.4,64499.0,35.8567,35.9022,35.8475,35.8931,64499.0
2023-08-03 14:55:00,39.4,39.42,39.37,39.41,43331.0,35.8931,35.9113,35.8658,35.9022,43331.0
2023-08-03 15:00:00,39.41,39.45,39.39,39.44,60435.0,35.9022,35.9386,35.884,35.9295,60435.0
2023-08-03 15:05:00,39.43,39.48,39.42,39.45,93177.0,35.9204,35.966,35.9113,35.9386,93177.0
2023-08-03 15:10:00,39.44,39.45,39.39,39.43,105814.0,35.9295,35.9386,35.884,35.9204,105814.0
2023-08-03 15:15:00,39.43,39.43,39.36,39.43,149052.0,35.9204,35.9204,35.8567,35.9204,149052.0
2023-08-03 15:20:00,39.43,39.45,39.41,39.41,111890.0,35.9204,35.9386,35.9022,35.9022,111890.0
2023-08-03 15:25:00,39.41,39.45,39.36,39.38,93477.0,35.9022,35.9386,35.8567,35.8749,93477.0
2023-08-03 15:30:00,39.38,39.39,39.34,39.36,162599.0,35.8749,35.884,35.8384,35.8567,162599.0
2023-08-03 15:35:00,39.36,39.42,39.36,39.41,197999.0,35.8567,35.9113,35.8567,35.9022,197999.0
2023-08-03 15:40:00,39.41,39.46,39.39,39.45,147354.0,35.9022,35.9478,35.884,35.9386,147354.0
2023-08-03 15:45:00,39.44,39.46,39.41,39.45,201896.0,35.9295,35.9478,35.9022,35.9386,201896.0
2023-08-03 15:50:00,39.44,39.48,39.43,39.45,376944.0,35.9295,35.966,35.9204,35.9386,376944.0
2023-08-03 15:55:00,39.45,39.56,39.42,39.43,971504.0,35.9386,36.0389,35.9113,35.9204,971504.0
2023-08-04 09:30:00,39.34,39.58,39.3,39.51,174715.0,35.8384,36.0571,35.802,35.9933,174715.0
2023-08-04 09:35:00,39.52,39.54,39.24,39.41,137860.0,36.0024,36.0206,35.7473,35.9022,137860.0
2023-08-04 09:40:00,39.43,39.69,39.4,39.64,106761.0,35.9204,36.1573,35.8931,36.1117,106761.0
2023-08-04 09:45:00,39.65,39.82,39.65,39.76,162491.0,36.1208,36.2757,36.1208,36.2211,162491.0
2023-08-04 09:50:00,39.77,39.88,39.72,39.88,128686.0,36.2302,36.3304,36.1846,36.3304,128686.0
2023-08-04 09:55:00,39.87,39.88,39.74,39.87,223729.0,36.3213,36.3304,36.2028,36.3213,223729.0
2023-08-04 10:00:00,39.87,39.9,39.78,39.84,160064.0,36.3213,36.3486,36.2393,36.2939,160064.0
2023-08-04 10:05:00,39.84,39.84,39.75,39.8,144569.0,36.2939,36.2939,36.2119,36.2575,144569.0
2023-08-04 10:10:00,39.81,39.89,39.8,39.86,117087.0,36.2666,36.3395,36.2575,36.3122,117087.0
2023-08-04 10:15:00,39.86,39.98,39.82,39.97,174537.0,36.3122,36.4215,36.2757,36.4124,174537.0
2023-08-04 10:20:00,39.97,40.1,39.96,40.09,217580.0,36.4124,36.5308,36.4033,36.5217,217580.0
2023-08-04 10:25:00,40.09,40.24,40.08,40.23,194048.0,36.5217,36.6583,36.5126,36.6492,194048.0
2023-08-04 10:30:00,40.22,40.29,40.19,40.27,167012.0,36.6401,36.7039,36.6128,36.6857,167012.0
2023-08-04 10:35:00,40.27,40.35,40.2,40.34,245181.0,36.6857,36.7585,36.6219,36.7494,245181.0
2023-08-04 10:40:00,40.33,40.35,40.21,40.25,131261.0,36.7403,36.7585,36.631,36.6674,131261.0
2023-08-04 10:45:00,40.25,40.28,40.21,40.27,121090.0,36.6674,36.6948,36.631,36.6857,121090.0
2023-08-04 10:50:00,40.27,40.33,40.25,40.3,115287.0,36.6857,36.7403,36.6674,36.713,115287.0
2023-08-04 10:55:00,40.29,40.37,40.26,40.37,152425.0,36.7039,36.7768,36.6766,36.7768,152425.0
2023-08-04 11:00:00,40.38,40.38,40.28,40.36,126030.0,36.7859,36.7859,36.6948,36.7676,126030.0
2023-08-04 11:05:00,40.36,40.4,40.29,40.31,131321.0,36.7676,36.8041,36.7039,36.7221,131321.0
2023-08-04 11:10:00,40.31,40.4,40.29,40.39,131201.0,36.7221,36.8041,36.7039,36.795,131201.0
2023-08-04 11:15:00,40.39,40.39,40.3,40.34,95908.0,36.795,36.795,36.713,36.7494,95908.0
2023-08-04 11:20:00,40.34,40.39,40.32,40.35,75509.0,36.7494,36.795,36.7312,36.7585,75509.0
2023-08-04 11:25:00,40.34,40.36,40.28,40.32,98006.0,36.7494,36.7676,36.6948,36.7312,98006.0
2023-08-04 11:30:00,40.32,40.4,40.31,40.39,92019.0,36.7312,36.8041,36.7221,36.795,92019.0
2023-08-04 11:35:00,40.39,40.45,40.36,40.39,118359.0,36.795,36.8496,36.7676,36.795,118359.0
2023-08-04 11:40:00,40.38,40.39,40.32,40.35,72459.0,36.7859,36.795,36.7312,36.7585,72459.0
2023-08-04 11:45:00,40.35,40.41,40.32,40.38,119168.0,36.7585,36.8132,36.7312,36.7859,119168.0
2023-08-04 11:50:00,40.38,40.42,40.36,40.42,90019.0,36.7859,36.8223,36.7676,36.8223,90019.0
2023-08-04 11:55:00,40.42,40.44,40.38,40.41,80095.0,36.8223,36.8405,36.7859,36.8132,80095.0
2023-08-04 12:00:00,40.41,40.45,40.38,40.45,86213.0,36.8132,36.8496,36.7859,36.8496,86213.0
2023-08-04 12:05:00,40.45,40.45,40.3,40.35,161545.0,36.8496,36.8496,36.713,36.7585,161545.0
2023-08-04 12:10:00,40.34,40.36,40.3,40.3,129353.0,36.7494,36.7676,36.713,36.713,129353.0
2023-08-04 12:15:00,40.3,40.35,40.3,40.32,144515.0,36.713,36.7585,36.713,36.7312,144515.0
2023-08-04 12:20:00,40.31,40.32,40.2,40.22,174582.0,36.7221,36.7312,36.6219,36.6401,174582.0
2023-08-04 12:25:00,40.22,40.26,40.18,40.2,235569.0,36.6401,36.6766,36.6037,36.6219,235569.0
2023-08-04 12:30:00,40.2,40.2,40.07,40.09,81510.0,36.6219,36.6219,36.5035,36.5217,81510.0
2023-08-04 12:35:00,40.08,40.1,40.05,40.09,110245.0,36.5126,36.5308,36.4852,36.5217,110245.0
2023-08-04 12:40:00,40.09,40.25,40.09,40.23,82713.0,36.5217,36.6674,36.5217,36.6492,82713.0
2023-08-04 12:45:00,40.25,40.34,40.23,40.34,91264.0,36.6674,36.7494,36.6492,36.7494,91264.0
2023-08-04 12:50:00,40.34,40.43,40.33,40.41,77554.0,36.7494,36.8314,36.7403,36.8132,77554.0
2023-08-04 12:55:00,40.41,40.44,40.36,40.38,113330.0,36.8132,36.8405,36.7676,36.7859,113330.0
2023-08-04 13:00:00,40.38,40.4,40.33,40.36,80658.0,36.7859,36.8041,36.7403,36.7676,80658.0
2023-08-04 13:05:00,40.36,40.37,40.3,40.32,112373.0,36.7676,36.7768,36.713,36.7312,112373.0
2023-08-04 13:10:00,40.32,40.34,40.26,40.3,81137.0,36.7312,36.7494,36.6766,36.713,81137.0
2023-08-04 13:15:00,40.3,40.33,40.25,40.28,69213.0,36.713,36.7403,36.6674,36.6948,69213.0
2023-08-04 13:20:00,40.28,40.29,40.25,40.27,52275.0,36.6948,36.7039,36.6674,36.6857,52275.0
2023-08-04 13:25:00,40.27,40.28,40.17,40.21,85993.0,36.6857,36.6948,36.5946,36.631,85993.0
2023-08-04 13:30:00,40.21,40.28,40.2,40.27,72006.0,36.631,36.6948,36.6219,36.6857,72006.0
2023-08-04 13:35:00,40.26,40.26,40.16,40.19,67001.0,36.6766,36.6766,36.5855,36.6128,67001.0
2023-08-04 13:40:00,40.18,40.21,40.16,40.18,59597.0,36.6037,36.631,36.5855,36.6037,59597.0
2023-08-04 13:45:00,40.18,40.23,40.14,40.15,56877.0,36.6037,36.6492,36.5672,36.5763,56877.0
2023-08-04 13:50:00,40.15,40.18,40.13,40.14,59777.0,36.5763,36.6037,36.5581,36.5672,59777.0
2023-08-04 13:55:00,40.13,40.18,40.1,40.11,59311.0,36.5581,36.6037,36.5308,36.5399,59311.0
2023-08-04 14:00:00,40.11,40.11,40.01,40.03,112864.0,36.5399,36.5399,36.4488,36.467,112864.0
2023-08-04 14:05:00,40.03,40.07,39.99,40.02,116904.0,36.467,36.5035,36.4306,36.4579,116904.0
2023-08-04 14:10:00,40.01,40.04,39.99,40.01,72629.0,36.4488,36.4761,36.4306,36.4488,72629.0
2023-08-04 14:15:00,40.01,40.02,39.94,39.96,146953.0,36.4488,36.4579,36.385,36.4033,146953.0
2023-08-04 14:20:00,39.96,39.96,39.86,39.88,113088.0,36.4033,36.4033,36.3122,36.3304,113088.0
2023-08-04 14:25:00,39.87,39.98,39.85,39.93,76212.0,36.3213,36.4215,36.303,36.3759,76212.0
2023-08-04 14:30:00,39.92,39.95,39.89,39.94,55333.0,36.3668,36.3941,36.3395,36.385,55333.0
2023-08-04 14:35:00,39.94,39.97,39.91,39.91,86567.0,36.385,36.4124,36.3577,36.3577,86567.0
2023-08-04 14:40:00,39.91,39.95,39.86,39.91,91667.0,36.3577,36.3941,36.3122,36.3577,91667.0
2023-08-04 14:45:00,39.92,39.93,39.88,39.91,72822.0,36.3668,36.3759,36.3304,36.3577,72822.0
2023-08-04 14:50:00,39.91,39.98,39.85,39.85,93236.0,36.3577,36.4215,36.303,36.303,93236.0
2023-08-04 14:55:00,39.85,39.9,39.81,39.84,84964.0,36.303,36.3486,36.2666,36.2939,84964.0
2023-08-04 15:00:00,39.84,39.89,39.81,39.83,80005.0,36.2939,36.3395,36.2666,36.2848,80005.0
2023-08-04 15:05:00,39.82,39.84,39.78,39.79,98591.0,36.2757,36.2939,36.2393,36.2484,98591.0
2023-08-04 15:10:00,39.81,39.86,39.8,39.83,78111.0,36.2666,36.3122,36.2575,36.2848,78111.0
2023-08-04 15:15:00,39.83,39.87,39.81,39.83,89656.0,36.2848,36.3213,36.2666,36.2848,89656.0
2023-08-04 15:20:00,39.82,39.84,39.8,39.82,94402.0,36.2757,36.2939,36.2575,36.2757,94402.0
2023-08-04 15:25:00,39.83,39.84,39.79,39.82,90600.0,36.2848,36.2939,36.2484,36.2757,90600.0
2023-08-04 15:30:00,39.83,39.88,39.82,39.88,114598.0,36.2848,36.3304,36.2757,36.3304,114598.0
2023-08-04 15:35:00,39.88,39.93,39.83,39.84,150515.0,36.3304,36.3759,36.2848,36.2939,150515.0
2023-08-04 15:40:00,39.84,39.88,39.8,39.82,185601.0,36.2939,36.3304,36.2575,36.2757,185601.0
2023-08-04 15:45:00,39.82,39.88,39.8,39.88,238091.0,36.2757,36.3304,36.2575,36.3304,238091.0
2023-08-04 15:50:00,39.87,39.94,39.86,39.91,418836.0,36.3213,36.385,36.3122,36.3577,418836.0
2023-08-04 15:55:00,39.91,39.92,39.84,39.86,960001.0,36.3577,36.3668,36.2939,36.3122,960001.0
2023-08-07 09:30:00,39.93,40.24,39.86,40.14,162300.0,36.3759,36.6583,36.3122,36.5672,162300.0
2023-08-07 09:35:00,40.13,40.17,39.97,40.02,65073.0,36.5581,36.5946,36.4124,36.4579,65073.0
2023-08-07 09:40:00,40.03,40.12,39.89,39.89,60982.0,36.467,36.549,36.3395,36.3395,60982.0
2023-08-07 09:45:00,39.89,40.1,39.88,40.02,67397.0,36.3395,36.5308,36.3304,36.4579,67397.0
2023-08-07 09:50:00,40.02,40.16,40.02,40.09,83849.0,36.4579,36.5855,36.4579,36.5217,83849.0
2023-08-07 09:55:00,40.1,40.17,40.03,40.07,56477.0,36.5308,36.5946,36.467,36.5035,56477.0
2023-08-07 10:00:00,40.07,40.09,39.95,39.97,81890.0,36.5035,36.5217,36.3941,36.4124,81890.0
2023-08-07 10:05:00,39.97,40.15,39.94,40.14,127430.0,36.4124,36.5763,36.385,36.5672,127430.0
2023-08-07 10:10:00,40.16,40.25,40.15,40.24,68593.0,36.5855,36.6674,36.5763,36.6583,68593.0
2023-08-07 10:15:00,40.24,40.25,40.16,40.17,102229.0,36.6583,36.6674,36.5855,36.5946,102229.0
2023-08-07 10:20:00,40.18,40.18,40.1,40.14,54733.0,36.6037,36.6037,36.5308,36.5672,54733.0
2023-08-07 10:25:00,40.14,40.16,40.07,40.09,70511.0,36.5672,36.5855,36.5035,36.5217,70511.0
2023-08-07 10:30:00,40.1,40.14,40.08,40.1,84201.0,36.5308,36.5672,36.5126,36.5308,84201.0
2023-08-07 10:35:00,40.09,40.15,40.06,40.13,87862.0,36.5217,36.5763,36.4944,36.5581,87862.0
2023-08-07 10:40:00,40.14,40.16,40.08,40.16,82732.0,36.5672,36.5855,36.5126,36.5855,82732.0
2023-08-07 10:45:00,40.16,40.2,40.14,40.18,54412.0,36.5855,36.6219,36.5672,36.6037,54412.0
2023-08-07 10:50:00,40.19,40.2,40.1,40.16,61700.0,36.6128,36.6219,36.5308,36.5855,61700.0
2023-08-07 10:55:00,40.16,40.21,40.11,40.19,61202.0,36.5855,36.631,36.5399,36.6128,61202.0
2023-08-07 11:00:00,40.2,40.21,40.18,40.21,59337.0,36.6219,36.631,36.6037,36.631,59337.0
2023-08-07 11:05:00,40.21,40.23,40.16,40.18,46228.0,36.631,36.6492,36.5855,36.6037,46228.0
2023-08-07 11:10:00,40.19,40.25,40.18,40.23,41633.0,36.6128,36.6674,36.6037,36.6492,41633.0
2023-08-07 11:15:00,40.24,40.24,40.11,40.14,51221.0,36.6583,36.6583,36.5399,36.5672,51221.0
2023-08-07 11:20:00,40.15,40.16,40.07,40.08,50180.0,36.5763,36.5855,36.5035,36.5126,50180.0
2023-08-07 11:25:00,40.08,40.09,40.02,40.04,56803.0,36.5126,36.5217,36.4579,36.4761,56803.0
2023-08-07 11:30:00,40.03,40.04,39.99,40.02,49576.0,36.467,36.4761,36.4306,36.4579,49576.0
2023-08-07 11:35:00,40.03,40.08,40.0,40.06,42796.0,36.467,36.5126,36.4397,36.4944,42796.0
2023-08-07 11:40:00,40.07,40.11,40.06,40.09,36008.0,36.5035,36.5399,36.4944,36.5217,36008.0
2023-08-07 11:45:00,40.09,40.12,40.08,40.1,30067.0,36.5217,36.549,36.5126,36.5308,30067.0
2023-08-07 11:50:00,40.1,40.14,40.05,40.06,56725.0,36.5308,36.5672,36.4852,36.4944,56725.0
2023-08-07 11:55:00,40.07,40.09,40.0,40.02,55396.0,36.5035,36.5217,36.4397,36.4579,55396.0
2023-08-07 12:00:00,40.02,40.05,40.0,40.05,38670.0,36.4579,36.4852,36.4397,36.4852,38670.0
2023-08-07 12:05:00,40.04,40.07,40.03,40.04,46981.0,36.4761,36.5035,36.467,36.4761,46981.0
2023-08-07 12:10:00,40.04,40.06,40.02,40.03,71402.0,36.4761,36.4944,36.4579,36.467,71402.0
2023-08-07 12:15:00,40.02,40.05,40.0,40.05,45782.0,36.4579,36.4852,36.4397,36.4852,45782.0
2023-08-07 12:20:00,40.05,40.08,40.01,40.04,41811.0,36.4852,36.5126,36.4488,36.4761,41811.0
2023-08-07 12:25:00,40.04,40.08,40.01,40.08,25854.0,36.4761,36.5126,36.4488,36.5126,25854.0
2023-08-07 12:30:00,40.08,40.1,40.04,40.05,33115.0,36.5126,36.5308,36.4761,36.4852,33115.0
2023-08-07 12:35:00,40.06,40.07,40.02,40.03,45773.0,36.4944,36.5035,36.4579,36.467,45773.0
2023-08-07 12:40:00,40.03,40.06,40.02,40.04,43813.0,36.467,36.4944,36.4579,36.4761,43813.0
2023-08-07 12:45:00,40.04,40.07,40.03,40.05,34068.0,36.4761,36.5035,36.467,36.4852,34068.0
2023-08-07 12:50:00,40.05,40.1,40.04,40.09,32526.0,36.4852,36.5308,36.4761,36.5217,32526.0
2023-08-07 12:55:00,40.09,40.09,40.01,40.02,63731.0,36.5217,36.5217,36.4488,36.4579,63731.0
2023-08-07 13:00:00,40.02,40.05,40.0,40.02,44922.0,36.4579,36.4852,36.4397,36.4579,44922.0
2023-08-07 13:05:00,40.02,40.06,39.99,40.03,38124.0,36.4579,36.4944,36.4306,36.467,38124.0
2023-08-07 13:10:00,40.02,40.04,40.01,40.02,30594.0,36.4579,36.4761,36.4488,36.4579,30594.0
2023-08-07 13:15:00,40.02,40.06,40.01,40.05,42782.0,36.4579,36.4944,36.4488,36.4852,42782.0
2023-08-07 13:20:00,40.04,40.05,40.02,40.04,44409.0,36.4761,36.4852,36.4579,36.4761,44409.0
2023-08-07 13:25:00,40.03,40.05,40.01,40.02,34676.0,36.467,36.4852,36.4488,36.4579,34676.0
2023-08-07 13:30:00,40.02,40.07,40.02,40.04,40010.0,36.4579,36.5035,36.4579,36.4761,40010.0
2023-08-07 13:35:00,40.04,40.08,40.03,40.07,49240.0,36.4761,36.5126,36.467,36.5035,49240.0
2023-08-07 13:40:00,40.07,40.12,40.06,40.11,38585.0,36.5035,36.549,36.4944,36.5399,38585.0
2023-08-07 13:45:00,40.11,40.11,40.06,40.07,99092.0,36.5399,36.5399,36.4944,36.5035,99092.0
2023-08-07 13:50:00,40.07,40.08,40.02,40.04,64001.0,36.5035,36.5126,36.4579,36.4761,64001.0
2023-08-07 13:55:00,40.04,40.06,40.03,40.04,37914.0,36.4761,36.4944,36.467,36.4761,37914.0
2023-08-07 14:00:00,40.03,40.05,40.02,40.05,53523.0,36.467,36.4852,36.4579,36.4852,53523.0
2023-08-07 14:05:00,40.04,40.07,40.04,40.07,38778.0,36.4761,36.5035,36.4761,36.5035,38778.0
2023-08-07 14:10:00,40.07,40.08,40.04,40.05,73685.0,36.5035,36.5126,36.4761,36.4852,73685.0
2023-08-07 14:15:00,40.04,40.06,40.02,40.02,41797.0,36.4761,36.4944,36.4579,36.4579,41797.0
2023-08-07 14:20:00,40.02,40.04,40.0,40.0,40913.0,36.4579,36.4761,36.4397,36.4397,40913.0
2023-08-07 14:25:00,40.0,40.01,39.96,40.01,39329.0,36.4397,36.4488,36.4033,36.4488,39329.0
2023-08-07 14:30:00,40.01,40.05,39.99,40.03,39421.0,36.4488,36.4852,36.4306,36.467,39421.0
2023-08-07 14:35:00,40.02,40.05,40.01,40.02,47852.0,36.4579,36.4852,36.4488,36.4579,47852.0
2023-08-07 14:40:00,40.02,40.05,40.01,40.02,52682.0,36.4579,36.4852,36.4488,36.4579,52682.0
2023-08-07 14:45:00,40.02,40.04,39.98,40.01,73506.0,36.4579,36.4761,36.4215,36.4488,73506.0
2023-08-07 14:50:00,40.01,40.02,39.98,40.01,51441.0,36.4488,36.4579,36.4215,36.4488,51441.0
2023-08-07 14:55:00,40.01,40.03,39.98,40.01,45288.0,36.4488,36.467,36.4215,36.4488,45288.0
2023-08-07 15:00:00,40.01,40.04,40.0,40.02,57255.0,36.4488,36.4761,36.4397,36.4579,57255.0
2023-08-07 15:05:00,40.02,40.04,39.98,40.04,77044.0,36.4579,36.4761,36.4215,36.4761,77044.0
2023-08-07 15:10:00,40.04,40.05,40.0,40.01,64129.0,36.4761,36.4852,36.4397,36.4488,64129.0
2023-08-07 15:15:00,40.02,40.04,40.0,40.01,58893.0,36.4579,36.4761,36.4397,36.4488,58893.0
2023-08-07 15:20:00,40.02,40.06,40.01,40.05,99432.0,36.4579,36.4944,36.4488,36.4852,99432.0
2023-08-07 15:25:00,40.05,40.07,40.02,40.04,71456.0,36.4852,36.5035,36.4579,36.4761,71456.0
2023-08-07 15:30:00,40.04,40.1,40.03,40.07,103394.0,36.4761,36.5308,36.467,36.5035,103394.0
2023-08-07 15:35:00,40.07,40.13,40.06,40.11,84745.0,36.5035,36.5581,36.4944,36.5399,84745.0
2023-08-07 15:40:00,40.12,40.15,40.11,40.13,91777.0,36.549,36.5763,36.5399,36.5581,91777.0
2023-08-07 15:45:00,40.13,40.16,40.1,40.15,146445.0,36.5581,36.5855,36.5308,36.5763,146445.0
2023-08-07 15:50:00,40.14,40.17,40.09,40.17,270158.0,36.5672,36.5946,36.5217,36.5946,270158.0
2023-08-07 15:55:00,40.16,40.23,40.11,40.12,807184.0,36.5855,36.6492,36.5399,36.549,807184.0
2023-08-08 09:30:00,37.74,38.67,37.74,38.28,658063.0,34.3809,35.2281,34.3809,34.8728,658063.0
2023-08-08 09:35:00,38.26,38.38,38.15,38.16,301236.0,34.8546,34.9639,34.7544,34.7635,301236.0
2023-08-08 09:40:00,38.15,38.21,38.05,38.06,402258.0,34.7544,34.809,34.6633,34.6724,402258.0
2023-08-08 09:45:00,38.05,38.1,37.97,38.07,280837.0,34.6633,34.7088,34.5904,34.6815,280837.0
2023-08-08 09:50:00,38.07,38.31,37.98,38.29,307132.0,34.6815,34.9001,34.5995,34.8819,307132.0
2023-08-08 09:55:00,38.28,38.35,38.21,38.31,240191.0,34.8728,34.9366,34.809,34.9001,240191.0
2023-08-08 10:00:00,38.29,38.41,38.25,38.37,194694.0,34.8819,34.9912,34.8455,34.9548,194694.0
2023-08-08 10:05:00,38.37,38.48,38.33,38.47,223720.0,34.9548,35.055,34.9183,35.0459,223720.0
2023-08-08 10:10:00,38.47,38.48,38.28,38.36,145095.0,35.0459,35.055,34.8728,34.9457,145095.0
2023-08-08 10:15:00,38.35,38.43,38.33,38.37,118046.0,34.9366,35.0094,34.9183,34.9548,118046.0
2023-08-08 10:20:00,38.38,38.45,38.31,38.45,87112.0,34.9639,35.0277,34.9001,35.0277,87112.0
2023-08-08 10:25:00,38.45,38.52,38.44,38.48,98364.0,35.0277,35.0914,35.0185,35.055,98364.0
2023-08-08 10:30:00,38.47,38.48,38.35,38.37,99248.0,35.0459,35.055,34.9366,34.9548,99248.0
2023-08-08 10:35:00,38.37,38.41,38.33,38.38,133899.0,34.9548,34.9912,34.9183,34.9639,133899.0
2023-08-08 10:40:00,38.39,38.64,38.37,38.64,97335.0,34.973,35.2007,34.9548,35.2007,97335.0
2023-08-08 10:45:00,38.64,38.79,38.62,38.75,169823.0,35.2007,35.3374,35.1825,35.301,169823.0
2023-08-08 10:50:00,38.76,38.85,38.76,38.8,118467.0,35.3101,35.3921,35.3101,35.3465,118467.0
2023-08-08 10:55:00,38.8,38.9,38.79,38.81,100064.0,35.3465,35.4376,35.3374,35.3556,100064.0
2023-08-08 11:00:00,38.81,38.89,38.8,38.87,71470.0,35.3556,35.4285,35.3465,35.4103,71470.0
2023-08-08 11:05:00,38.86,38.94,38.83,38.9,89909.0,35.4012,35.474,35.3738,35.4376,89909.0
2023-08-08 11:10:00,38.9,38.97,38.86,38.96,75169.0,35.4376,35.5014,35.4012,35.4923,75169.0
2023-08-08 11:15:00,38.96,39.0,38.86,39.0,132773.0,35.4923,35.5287,35.4012,35.5287,132773.0
2023-08-08 11:20:00,39.0,39.06,38.98,39.01,112439.0,35.5287,35.5834,35.5105,35.5378,112439.0
2023-08-08 11:25:00,39.01,39.09,38.97,39.08,111409.0,35.5378,35.6107,35.5014,35.6016,111409.0
2023-08-08 11:30:00,39.08,39.13,39.05,39.1,84564.0,35.6016,35.6471,35.5742,35.6198,84564.0
2023-08-08 11:35:00,39.09,39.16,39.07,39.14,90998.0,35.6107,35.6745,35.5925,35.6562,90998.0
2023-08-08 11:40:00,39.14,39.25,39.13,39.25,85304.0,35.6562,35.7564,35.6471,35.7564,85304.0
2023-08-08 11:45:00,39.25,39.29,39.2,39.23,121143.0,35.7564,35.7929,35.7109,35.7382,121143.0
2023-08-08 11:50:00,39.23,39.26,39.14,39.16,53708.0,35.7382,35.7656,35.6562,35.6745,53708.0
2023-08-08 11:55:00,39.16,39.2,39.12,39.16,107480.0,35.6745,35.7109,35.638,35.6745,107480.0
2023-08-08 12:00:00,39.16,39.22,39.15,39.19,79759.0,35.6745,35.7291,35.6653,35.7018,79759.0
2023-08-08 12:05:00,39.2,39.27,39.19,39.24,96023.0,35.7109,35.7747,35.7018,35.7473,96023.0
2023-08-08 12:10:00,39.25,39.29,39.23,39.27,69695.0,35.7564,35.7929,35.7382,35.7747,69695.0
2023-08-08 12:15:00,39.28,39.45,39.26,39.45,111072.0,35.7838,35.9386,35.7656,35.9386,111072.0
2023-08-08 12:20:00,39.45,39.47,39.41,39.45,202500.0,35.9386,35.9569,35.9022,35.9386,202500.0
2023-08-08 12:25:00,39.45,39.49,39.37,39.41,247869.0,35.9386,35.9751,35.8658,35.9022,247869.0
2023-08-08 12:30:00,39.41,39.47,39.4,39.47,121022.0,35.9022,35.9569,35.8931,35.9569,121022.0
2023-08-08 12:35:00,39.46,39.51,39.45,39.48,96404.0,35.9478,35.9933,35.9386,35.966,96404.0
2023-08-08 12:40:00,39.48,39.52,39.48,39.51,88883.0,35.966,36.0024,35.966,35.9933,88883.0
2023-08-08 12:45:00,39.51,39.66,39.5,39.65,135466.0,35.9933,36.13,35.9842,36.1208,135466.0
2023-08-08 12:50:00,39.65,39.66,39.58,39.65,79157.0,36.1208,36.13,36.0571,36.1208,79157.0
2023-08-08 12:55:00,39.65,39.68,39.59,39.68,114174.0,36.1208,36.1482,36.0662,36.1482,114174.0
2023-08-08 13:00:00,39.68,39.81,39.67,39.81,128969.0,36.1482,36.2666,36.1391,36.2666,128969.0
2023-08-08 13:05:00,39.81,39.84,39.75,39.83,205016.0,36.2666,36.2939,36.2119,36.2848,205016.0
2023-08-08 13:10:00,39.83,39.83,39.75,39.76,114786.0,36.2848,36.2848,36.2119,36.2211,114786.0
2023-08-08 13:15:00,39.76,39.78,39.72,39.73,171993.0,36.2211,36.2393,36.1846,36.1937,171993.0
2023-08-08 13:20:00,39.73,39.78,39.72,39.72,107752.0,36.1937,36.2393,36.1846,36.1846,107752.0
2023-08-08 13:25:00,39.73,39.79,39.68,39.78,101399.0,36.1937,36.2484,36.1482,36.2393,101399.0
2023-08-08 13:30:00,39.8,39.81,39.75,39.78,106685.0,36.2575,36.2666,36.2119,36.2393,106685.0
2023-08-08 13:35:00,39.78,39.83,39.75,39.82,101000.0,36.2393,36.2848,36.2119,36.2757,101000.0
2023-08-08 13:40:00,39.82,39.89,39.81,39.87,108931.0,36.2757,36.3395,36.2666,36.3213,108931.0
2023-08-08 13:45:00,39.86,39.94,39.86,39.88,92745.0,36.3122,36.385,36.3122,36.3304,92745.0
2023-08-08 13:50:00,39.87,39.92,39.83,39.91,85047.0,36.3213,36.3668,36.2848,36.3577,85047.0
2023-08-08 13:55:00,39.91,39.97,39.9,39.97,59831.0,36.3577,36.4124,36.3486,36.4124,59831.0
2023-08-08 14:00:00,39.97,40.0,39.94,39.94,75165.0,36.4124,36.4397,36.385,36.385,75165.0
2023-08-08 14:05:00,39.94,39.96,39.88,39.94,95790.0,36.385,36.4033,36.3304,36.385,95790.0
2023-08-08 14:10:00,39.95,40.11,39.93,40.05,171283.0,36.3941,36.5399,36.3759,36.4852,171283.0
2023-08-08 14:15:00,40.05,40.16,40.04,40.11,242441.0,36.4852,36.5855,36.4761,36.5399,242441.0
2023-08-08 14:20:00,40.11,40.13,40.09,40.11,96047.0,36.5399,36.5581,36.5217,36.5399,96047.0
2023-08-08 14:25:00,40.12,40.12,40.07,40.09,74246.0,36.549,36.549,36.5035,36.5217,74246.0
2023-08-08 14:30:00,40.09,40.12,40.06,40.11,81608.0,36.5217,36.549,36.4944,36.5399,81608.0
2023-08-08 14:35:00,40.11,40.12,40.05,40.1,106743.0,36.5399,36.549,36.4852,36.5308,106743.0
2023-08-08 14:40:00,40.1,40.15,40.08,40.12,108329.0,36.5308,36.5763,36.5126,36.549,108329.0
2023-08-08 14:45:00,40.12,40.16,40.09,40.13,100333.0,36.549,36.5855,36.5217,36.5581,100333.0
2023-08-08 14:50:00,40.13,40.17,40.11,40.15,127603.0,36.5581,36.5946,36.5399,36.5763,127603.0
2023-08-08 14:55:00,40.15,40.24,40.12,40.18,167861.0,36.5763,36.6583,36.549,36.6037,167861.0
2023-08-08 15:00:00,40.18,40.2,40.14,40.18,100992.0,36.6037,36.6219,36.5672,36.6037,100992.0
2023-08-08 15:05:00,40.18,40.25,40.17,40.23,81247.0,36.6037,36.6674,36.5946,36.6492,81247.0
2023-08-08 15:10:00,40.23,40.25,40.2,40.24,137003.0,36.6492,36.6674,36.6219,36.6583,137003.0
2023-08-08 15:15:00,40.25,40.26,40.19,40.22,169814.0,36.6674,36.6766,36.6128,36.6401,169814.0
2023-08-08 15:20:00,40.22,40.29,40.2,40.27,186446.0,36.6401,36.7039,36.6219,36.6857,186446.0
2023-08-08 15:25:00,40.27,40.29,40.18,40.18,182420.0,36.6857,36.7039,36.6037,36.6037,182420.0
2023-08-08 15:30:00,40.18,40.23,40.15,40.21,239455.0,36.6037,36.6492,36.5763,36.631,239455.0
2023-08-08 15:35:00,40.21,40.24,40.1,40.12,187587.0,36.631,36.6583,36.5308,36.549,187587.0
2023-08-08 15:40:00,40.13,40.23,40.12,40.22,220640.0,36.5581,36.6492,36.549,36.6401,220640.0
2023-08-08 15:45:00,40.21,40.29,40.2,40.27,251012.0,36.631,36.7039,36.6219,36.6857,251012.0
2023-08-08 15:50:00,40.27,40.32,40.27,40.27,323448.0,36.6857,36.7312,36.6857,36.6857,323448.0
2023-08-08 15:55:00,40.28,40.32,40.23,40.23,782396.0,36.6948,36.7312,36.6492,36.6492,782396.0
2023-08-09 09:30:00,39.89,39.94,39.59,39.87,289691.0,36.3395,36.385,36.0662,36.3213,289691.0
2023-08-09 09:35:00,39.86,39.88,39.64,39.85,113684.0,36.3122,36.3304,36.1117,36.303,113684.0
2023-08-09 09:40:00,39.85,39.95,39.79,39.9,126614.0,36.303,36.3941,36.2484,36.3486,126614.0
2023-08-09 09:45:00,39.9,40.09,39.86,40.07,136405.0,36.3486,36.5217,36.3122,36.5035,136405.0
2023-08-09 09:50:00,40.06,40.11,39.85,39.86,117093.0,36.4944,36.5399,36.303,36.3122,117093.0
2023-08-09 09:55:00,39.86,39.87,39.78,39.86,85111.0,36.3122,36.3213,36.2393,36.3122,85111.0
2023-08-09 10:00:00,39.86,40.05,39.86,40.03,77020.0,36.3122,36.4852,36.3122,36.467,77020.0
2023-08-09 10:05:00,40.04,40.1,39.96,40.06,114945.0,36.4761,36.5308,36.4033,36.4944,114945.0
2023-08-09 10:10:00,40.07,40.15,40.02,40.11,72469.0,36.5035,36.5763,36.4579,36.5399,72469.0
2023-08-09 10:15:00,40.1,40.13,40.05,40.12,82898.0,36.5308,36.5581,36.4852,36.549,82898.0
2023-08-09 10:20:00,40.12,40.19,40.1,40.11,76934.0,36.549,36.6128,36.5308,36.5399,76934.0
2023-08-09 10:25:00,40.11,40.18,40.08,40.16,88037.0,36.5399,36.6037,36.5126,36.5855,88037.0
2023-08-09 10:30:00,40.17,40.21,40.09,40.2,85007.0,36.5946,36.631,36.5217,36.6219,85007.0
2023-08-09 10:35:00,40.2,40.33,40.19,40.28,91535.0,36.6219,36.7403,36.6128,36.6948,91535.0
2023-08-09 10:40:00,40.29,40.31,40.16,40.16,96404.0,36.7039,36.7221,36.5855,36.5855,96404.0
2023-08-09 10:45:00,40.16,40.19,40.09,40.1,82553.0,36.5855,36.6128,36.5217,36.5308,82553.0
2023-08-09 10:50:00,40.09,40.11,39.95,39.96,151454.0,36.5217,36.5399,36.3941,36.4033,151454.0
2023-08-09 10:55:00,39.95,40.01,39.89,40.01,103640.0,36.3941,36.4488,36.3395,36.4488,103640.0
2023-08-09 11:00:00,40.02,40.05,39.95,39.98,74560.0,36.4579,36.4852,36.3941,36.4215,74560.0
2023-08-09 11:05:00,39.98,40.08,39.97,40.05,121484.0,36.4215,36.5126,36.4124,36.4852,121484.0
2023-08-09 11:10:00,40.06,40.13,40.01,40.09,159535.0,36.4944,36.5581,36.4488,36.5217,159535.0
2023-08-09 11:15:00,40.09,40.09,39.91,39.95,205155.0,36.5217,36.5217,36.3577,36.3941,205155.0
2023-08-09 11:20:00,39.95,39.98,39.91,39.93,156999.0,36.3941,36.4215,36.3577,36.3759,156999.0
2023-08-09 11:25:00,39.93,39.97,39.86,39.91,130120.0,36.3759,36.4124,36.3122,36.3577,130120.0
2023-08-09 11:30:00,39.9,39.9,39.79,39.84,101319.0,36.3486,36.3486,36.2484,36.2939,101319.0
2023-08-09 11:35:00,39.83,39.83,39.75,39.78,89428.0,36.2848,36.2848,36.2119,36.2393,89428.0
2023-08-09 11:40:00,39.78,39.79,39.73,39.75,87673.0,36.2393,36.2484,36.1937,36.2119,87673.0
2023-08-09 11:45:00,39.75,39.79,39.72,39.73,89489.0,36.2119,36.2484,36.1846,36.1937,89489.0
2023-08-09 11:50:00,39.72,39.76,39.65,39.68,199042.0,36.1846,36.2211,36.1208,36.1482,199042.0
2023-08-09 11:55:00,39.67,39.69,39.62,39.68,75848.0,36.1391,36.1573,36.0935,36.1482,75848.0
2023-08-09 12:00:00,39.68,39.71,39.65,39.69,66038.0,36.1482,36.1755,36.1208,36.1573,66038.0
2023-08-09 12:05:00,39.69,39.81,39.68,39.8,71124.0,36.1573,36.2666,36.1482,36.2575,71124.0
2023-08-09 12:10:00,39.8,39.81,39.73,39.8,81996.0,36.2575,36.2666,36.1937,36.2575,81996.0
2023-08-09 12:15:00,39.8,39.81,39.71,39.73,115210.0,36.2575,36.2666,36.1755,36.1937,115210.0
2023-08-09 12:20:00,39.73,39.74,39.68,39.71,103659.0,36.1937,36.2028,36.1482,36.1755,103659.0
2023-08-09 12:25:00,39.71,39.73,39.68,39.71,57680.0,36.1755,36.1937,36.1482,36.1755,57680.0
2023-08-09 12:30:00,39.71,39.74,39.68,39.73,72155.0,36.1755,36.2028,36.1482,36.1937,72155.0
2023-08-09 12:35:00,39.72,39.73,39.68,39.71,55869.0,36.1846,36.1937,36.1482,36.1755,55869.0
2023-08-09 12:40:00,39.72,39.73,39.66,39.68,48449.0,36.1846,36.1937,36.13,36.1482,48449.0
2023-08-09 12:45:00,39.68,39.69,39.65,39.66,68274.0,36.1482,36.1573,36.1208,36.13,68274.0
2023-08-09 12:50:00,39.67,39.72,39.66,39.7,108825.0,36.1391,36.1846,36.13,36.1664,108825.0
2023-08-09 12:55:00,39.71,39.74,39.68,39.69,75007.0,36.1755,36.2028,36.1482,36.1573,75007.0
2023-08-09 13:00:00,39.69,39.74,39.68,39.71,67747.0,36.1573,36.2028,36.1482,36.1755,67747.0
2023-08-09 13:05:00,39.71,39.74,39.7,39.72,47418.0,36.1755,36.2028,36.1664,36.1846,47418.0
2023-08-09 13:10:00,39.72,39.72,39.66,39.67,63559.0,36.1846,36.1846,36.13,36.1391,63559.0
2023-08-09 13:15:00,39.67,39.7,39.66,39.69,76638.0,36.1391,36.1664,36.13,36.1573,76638.0
2023-08-09 13:20:00,39.69,39.74,39.69,39.73,44392.0,36.1573,36.2028,36.1573,36.1937,44392.0
2023-08-09 13:25:00,39.72,39.74,39.7,39.73,67860.0,36.1846,36.2028,36.1664,36.1937,67860.0
2023-08-09 13:30:00,39.73,39.84,39.72,39.78,107875.0,36.1937,36.2939,36.1846,36.2393,107875.0
2023-08-09 13:35:00,39.77,39.8,39.76,39.79,59594.0,36.2302,36.2575,36.2211,36.2484,59594.0
2023-08-09 13:40:00,39.79,39.8,39.75,39.77,28290.0,36.2484,36.2575,36.2119,36.2302,28290.0
2023-08-09 13:45:00,39.77,39.78,39.75,39.77,44601.0,36.2302,36.2393,36.2119,36.2302,44601.0
2023-08-09 13:50:00,39.77,39.78,39.74,39.77,38740.0,36.2302,36.2393,36.2028,36.2302,38740.0
2023-08-09 13:55:00,39.77,39.81,39.74,39.77,56153.0,36.2302,36.2666,36.2028,36.2302,56153.0
2023-08-09 14:00:00,39.77,39.79,39.76,39.78,61214.0,36.2302,36.2484,36.2211,36.2393,61214.0
2023-08-09 14:05:00,39.79,39.79,39.76,39.77,67172.0,36.2484,36.2484,36.2211,36.2302,67172.0
2023-08-09 14:10:00,39.77,39.79,39.76,39.78,60989.0,36.2302,36.2484,36.2211,36.2393,60989.0
2023-08-09 14:15:00,39.77,39.78,39.74,39.76,39857.0,36.2302,36.2393,36.2028,36.2211,39857.0
2023-08-09 14:20:00,39.76,39.77,39.72,39.77,95091.0,36.2211,36.2302,36.1846,36.2302,95091.0
2023-08-09 14:25:00,39.76,39.79,39.74,39.76,61819.0,36.2211,36.2484,36.2028,36.2211,61819.0
2023-08-09 14:30:00,39.76,39.79,39.75,39.76,59529.0,36.2211,36.2484,36.2119,36.2211,59529.0
2023-08-09 14:35:00,39.76,39.79,39.75,39.77,58148.0,36.2211,36.2484,36.2119,36.2302,58148.0
2023-08-09 14:40:00,39.77,39.79,39.76,39.77,36507.0,36.2302,36.2484,36.2211,36.2302,36507.0
2023-08-09 14:45:00,39.77,39.81,39.76,39.8,58713.0,36.2302,36.2666,36.2211,36.2575,58713.0
2023-08-09 14:50:00,39.8,39.8,39.76,39.77,67731.0,36.2575,36.2575,36.2211,36.2302,67731.0
2023-08-09 14:55:00,39.77,39.79,39.76,39.78,52012.0,36.2302,36.2484,36.2211,36.2393,52012.0
2023-08-09 15:00:00,39.77,39.79,39.75,39.79,78051.0,36.2302,36.2484,36.2119,36.2484,78051.0
2023-08-09 15:05:00,39.79,39.84,39.78,39.83,76909.0,36.2484,36.2939,36.2393,36.2848,76909.0
2023-08-09 15:10:00,39.82,39.86,39.78,39.79,102390.0,36.2757,36.3122,36.2393,36.2484,102390.0
2023-08-09 15:15:00,39.78,39.79,39.76,39.79,73585.0,36.2393,36.2484,36.2211,36.2484,73585.0
2023-08-09 15:20:00,39.78,39.83,39.78,39.81,169683.0,36.2393,36.2848,36.2393,36.2666,169683.0
2023-08-09 15:25:00,39.81,39.85,39.79,39.82,89823.0,36.2666,36.303,36.2484,36.2757,89823.0
2023-08-09 15:30:00,39.81,39.83,39.75,39.77,96198.0,36.2666,36.2848,36.2119,36.2302,96198.0
2023-08-09 15:35:00,39.76,39.81,39.76,39.77,116920.0,36.2211,36.2666,36.2211,36.2302,116920.0
2023-08-09 15:40:00,39.77,39.83,39.77,39.79,106848.0,36.2302,36.2848,36.2302,36.2484,106848.0
2023-08-09 15:45:00,39.79,39.79,39.65,39.66,276184.0,36.2484,36.2484,36.1208,36.13,276184.0
2023-08-09 15:50:00,39.65,39.7,39.61,39.7,306200.0,36.1208,36.1664,36.0844,36.1664,306200.0
2023-08-09 15:55:00,39.7,39.75,39.64,39.65,735510.0,36.1664,36.2119,36.1117,36.1208,735510.0
2023-08-10 09:30:00,39.94,40.15,39.71,40.02,209819.0,36.385,36.5763,36.1755,36.4579,209819.0
2023-08-10 09:35:00,40.02,40.06,39.9,39.91,103128.0,36.4579,36.4944,36.3486,36.3577,103128.0
2023-08-10 09:40:00,39.91,39.92,39.71,39.89,142538.0,36.3577,36.3668,36.1755,36.3395,142538.0
2023-08-10 09:45:00,39.9,39.95,39.84,39.91,105781.0,36.3486,36.3941,36.2939,36.3577,105781.0
2023-08-10 09:50:00,39.91,39.93,39.79,39.8,91721.0,36.3577,36.3759,36.2484,36.2575,91721.0
2023-08-10 09:55:00,39.81,39.93,39.77,39.91,126216.0,36.2666,36.3759,36.2302,36.3577,126216.0
2023-08-10 10:00:00,39.92,39.95,39.83,39.89,134848.0,36.3668,36.3941,36.2848,36.3395,134848.0
2023-08-10 10:05:00,39.89,39.89,39.78,39.8,95603.0,36.3395,36.3395,36.2393,36.2575,95603.0
2023-08-10 10:10:00,39.8,39.85,39.77,39.82,88230.0,36.2575,36.303,36.2302,36.2757,88230.0
2023-08-10 10:15:00,39.82,39.85,39.76,39.77,85920.0,36.2757,36.303,36.2211,36.2302,85920.0
2023-08-10 10:20:00,39.77,39.78,39.7,39.77,112602.0,36.2302,36.2393,36.1664,36.2302,112602.0
2023-08-10 10:25:00,39.76,39.9,39.75,39.89,127608.0,36.2211,36.3486,36.2119,36.3395,127608.0
2023-08-10 10:30:00,39.89,39.91,39.8,39.82,74821.0,36.3395,36.3577,36.2575,36.2757,74821.0
2023-08-10 10:35:00,39.81,39.82,39.7,39.72,79309.0,36.2666,36.2757,36.1664,36.1846,79309.0
2023-08-10 10:40:00,39.72,39.77,39.68,39.71,110535.0,36.1846,36.2302,36.1482,36.1755,110535.0
2023-08-10 10:45:00,39.7,39.8,39.64,39.75,111273.0,36.1664,36.2575,36.1117,36.2119,111273.0
2023-08-10 10:50:00,39.74,39.8,39.71,39.75,113453.0,36.2028,36.2575,36.1755,36.2119,113453.0
2023-08-10 10:55:00,39.76,39.84,39.75,39.79,84401.0,36.2211,36.2939,36.2119,36.2484,84401.0
2023-08-10 11:00:00,39.79,39.79,39.68,39.75,76261.0,36.2484,36.2484,36.1482,36.2119,76261.0
2023-08-10 11:05:00,39.75,39.81,39.68,39.77,65179.0,36.2119,36.2666,36.1482,36.2302,65179.0
2023-08-10 11:10:00,39.78,39.85,39.76,39.84,48664.0,36.2393,36.303,36.2211,36.2939,48664.0
2023-08-10 11:15:00,39.84,39.84,39.74,39.8,56980.0,36.2939,36.2939,36.2028,36.2575,56980.0
2023-08-10 11:20:00,39.8,39.82,39.74,39.78,58615.0,36.2575,36.2757,36.2028,36.2393,58615.0
2023-08-10 11:25:00,39.79,39.85,39.78,39.8,43790.0,36.2484,36.303,36.2393,36.2575,43790.0
2023-08-10 11:30:00,39.8,39.8,39.73,39.77,43491.0,36.2575,36.2575,36.1937,36.2302,43491.0
2023-08-10 11:35:00,39.78,39.79,39.76,39.77,36010.0,36.2393,36.2484,36.2211,36.2302,36010.0
2023-08-10 11:40:00,39.77,39.77,39.71,39.75,93783.0,36.2302,36.2302,36.1755,36.2119,93783.0
2023-08-10 11:45:00,39.76,39.76,39.65,39.73,62298.0,36.2211,36.2211,36.1208,36.1937,62298.0
2023-08-10 11:50:00,39.73,39.74,39.65,39.69,63991.0,36.1937,36.2028,36.1208,36.1573,63991.0
2023-08-10 11:55:00,39.68,39.77,39.65,39.77,69204.0,36.1482,36.2302,36.1208,36.2302,69204.0
2023-08-10 12:00:00,39.77,39.77,39.7,39.76,76310.0,36.2302,36.2302,36.1664,36.2211,76310.0
2023-08-10 12:05:00,39.77,39.78,39.66,39.68,55061.0,36.2302,36.2393,36.13,36.1482,55061.0
2023-08-10 12:10:00,39.66,39.66,39.58,39.58,58062.0,36.13,36.13,36.0571,36.0571,58062.0
2023-08-10 12:15:00,39.58,39.6,39.52,39.58,55233.0,36.0571,36.0753,36.0024,36.0571,55233.0
2023-08-10 12:20:00,39.58,39.6,39.53,39.55,112815.0,36.0571,36.0753,36.0115,36.0297,112815.0
2023-08-10 12:25:00,39.54,39.56,39.48,39.54,61479.0,36.0206,36.0389,35.966,36.0206,61479.0
2023-08-10 12:30:00,39.53,39.56,39.49,39.55,36967.0,36.0115,36.0389,35.9751,36.0297,36967.0
2023-08-10 12:35:00,39.55,39.61,39.5,39.59,37223.0,36.0297,36.0844,35.9842,36.0662,37223.0
2023-08-10 12:40:00,39.6,39.6,39.54,39.59,31160.0,36.0753,36.0753,36.0206,36.0662,31160.0
2023-08-10 12:45:00,39.58,39.63,39.58,39.63,37273.0,36.0571,36.1026,36.0571,36.1026,37273.0
2023-08-10 12:50:00,39.62,39.63,39.52,39.54,60050.0,36.0935,36.1026,36.0024,36.0206,60050.0
2023-08-10 12:55:00,39.53,39.55,39.44,39.5,106373.0,36.0115,36.0297,35.9295,35.9842,106373.0
2023-08-10 13:00:00,39.49,39.53,39.45,39.48,135606.0,35.9751,36.0115,35.9386,35.966,135606.0
2023-08-10 13:05:00,39.48,39.51,39.45,39.48,35943.0,35.966,35.9933,35.9386,35.966,35943.0
2023-08-10 13:10:00,39.49,39.51,39.45,39.48,109097.0,35.9751,35.9933,35.9386,35.966,109097.0
2023-08-10 13:15:00,39.47,39.52,39.44,39.51,101733.0,35.9569,36.0024,35.9295,35.9933,101733.0
2023-08-10 13:20:00,39.51,39.52,39.44,39.46,82715.0,35.9933,36.0024,35.9295,35.9478,82715.0
2023-08-10 13:25:00,39.46,39.5,39.45,39.5,58727.0,35.9478,35.9842,35.9386,35.9842,58727.0
2023-08-10 13:30:00,39.5,39.5,39.41,39.48,59410.0,35.9842,35.9842,35.9022,35.966,59410.0
2023-08-10 13:35:00,39.48,39.49,39.42,39.46,48441.0,35.966,35.9751,35.9113,35.9478,48441.0
2023-08-10 13:40:00,39.46,39.47,39.42,39.46,74284.0,35.9478,35.9569,35.9113,35.9478,74284.0
2023-08-10 13:45:00,39.46,39.55,39.45,39.51,89725.0,35.9478,36.0297,35.9386,35.9933,89725.0
2023-08-10 13:50:00,39.51,39.54,39.48,39.5,43608.0,35.9933,36.0206,35.966,35.9842,43608.0
2023-08-10 13:55:00,39.49,39.5,39.44,39.49,90360.0,35.9751,35.9842,35.9295,35.9751,90360.0
2023-08-10 14:00:00,39.48,39.52,39.47,39.48,90619.0,35.966,36.0024,35.9569,35.966,90619.0
2023-08-10 14:05:00,39.49,39.6,39.49,39.58,64383.0,35.9751,36.0753,35.9751,36.0571,64383.0
2023-08-10 14:10:00,39.59,39.65,39.56,39.64,115948.0,36.0662,36.1208,36.0389,36.1117,115948.0
2023-08-10 14:15:00,39.64,39.68,39.57,39.58,103206.0,36.1117,36.1482,36.048,36.0571,103206.0
2023-08-10 14:20:00,39.57,39.6,39.54,39.55,113796.0,36.048,36.0753,36.0206,36.0297,113796.0
2023-08-10 14:25:00,39.55,39.57,39.52,39.55,71337.0,36.0297,36.048,36.0024,36.0297,71337.0
2023-08-10 14:30:00,39.55,39.57,39.51,39.52,58414.0,36.0297,36.048,35.9933,36.0024,58414.0
2023-08-10 14:35:00,39.52,39.56,39.48,39.53,103594.0,36.0024,36.0389,35.966,36.0115,103594.0
2023-08-10 14:40:00,39.54,39.58,39.51,39.58,128175.0,36.0206,36.0571,35.9933,36.0571,128175.0
2023-08-10 14:45:00,39.58,39.63,39.55,39.62,107696.0,36.0571,36.1026,36.0297,36.0935,107696.0
2023-08-10 14:50:00,39.62,39.66,39.59,39.65,79019.0,36.0935,36.13,36.0662,36.1208,79019.0
2023-08-10 14:55:00,39.65,39.71,39.63,39.71,147303.0,36.1208,36.1755,36.1026,36.1755,147303.0
2023-08-10 15:00:00,39.7,39.71,39.58,39.62,118224.0,36.1664,36.1755,36.0571,36.0935,118224.0
2023-08-10 15:05:00,39.62,39.63,39.59,39.61,50025.0,36.0935,36.1026,36.0662,36.0844,50025.0
2023-08-10 15:10:00,39.61,39.66,39.6,39.64,81004.0,36.0844,36.13,36.0753,36.1117,81004.0
2023-08-10 15:15:00,39.64,39.69,39.63,39.66,122523.0,36.1117,36.1573,36.1026,36.13,122523.0
2023-08-10 15:20:00,39.66,39.68,39.59,39.6,92399.0,36.13,36.1482,36.0662,36.0753,92399.0
2023-08-10 15:25:00,39.6,39.6,39.49,39.52,62725.0,36.0753,36.0753,35.9751,36.0024,62725.0
2023-08-10 15:30:00,39.52,39.52,39.44,39.47,107393.0,36.0024,36.0024,35.9295,35.9569,107393.0
2023-08-10 15:35:00,39.46,39.48,39.42,39.46,102023.0,35.9478,35.966,35.9113,35.9478,102023.0
2023-08-10 15:40:00,39.46,39.48,39.41,39.43,142530.0,35.9478,35.966,35.9022,35.9204,142530.0
2023-08-10 15:45:00,39.42,39.53,39.41,39.48,212666.0,35.9113,36.0115,35.9022,35.966,212666.0
2023-08-10 15:50:00,39.48,39.55,39.46,39.55,256409.0,35.966,36.0297,35.9478,36.0297,256409.0
2023-08-10 15:55:00,39.55,39.55,39.47,39.49,639928.0,36.0297,36.0297,35.9569,35.9751,639928.0
2023-08-11 09:30:00,39.19,39.37,39.14,39.33,114356.0,35.7018,35.8658,35.6562,35.8293,114356.0
2023-08-11 09:35:00,39.31,39.45,39.28,39.32,81168.0,35.8111,35.9386,35.7838,35.8202,81168.0
2023-08-11 09:40:00,39.34,39.41,39.23,39.37,127250.0,35.8384,35.9022,35.7382,35.8658,127250.0
2023-08-11 09:45:00,39.36,39.43,39.33,39.42,50562.0,35.8567,35.9204,35.8293,35.9113,50562.0
2023-08-11 09:50:00,39.41,39.46,39.29,39.3,67946.0,35.9022,35.9478,35.7929,35.802,67946.0
2023-08-11 09:55:00,39.3,39.37,39.24,39.27,124581.0,35.802,35.8658,35.7473,35.7747,124581.0
2023-08-11 10:00:00,39.29,39.49,39.28,39.45,72903.0,35.7929,35.9751,35.7838,35.9386,72903.0
2023-08-11 10:05:00,39.45,39.52,39.43,39.47,71405.0,35.9386,36.0024,35.9204,35.9569,71405.0
2023-08-11 10:10:00,39.47,39.5,39.39,39.47,50034.0,35.9569,35.9842,35.884,35.9569,50034.0
2023-08-11 10:15:00,39.47,39.51,39.41,39.48,53796.0,35.9569,35.9933,35.9022,35.966,53796.0
2023-08-11 10:20:00,39.48,39.6,39.47,39.59,86729.0,35.966,36.0753,35.9569,36.0662,86729.0
2023-08-11 10:25:00,39.59,39.64,39.57,39.62,51250.0,36.0662,36.1117,36.048,36.0935,51250.0
2023-08-11 10:30:00,39.62,39.69,39.57,39.66,52480.0,36.0935,36.1573,36.048,36.13,52480.0
2023-08-11 10:35:00,39.66,39.73,39.61,39.71,58653.0,36.13,36.1937,36.0844,36.1755,58653.0
2023-08-11 10:40:00,39.71,39.72,39.59,39.61,62671.0,36.1755,36.1846,36.0662,36.0844,62671.0
2023-08-11 10:45:00,39.61,39.63,39.53,39.54,89468.0,36.0844,36.1026,36.0115,36.0206,89468.0
2023-08-11 10:50:00,39.54,39.55,39.48,39.5,70360.0,36.0206,36.0297,35.966,35.9842,70360.0
2023-08-11 10:55:00,39.5,39.54,39.48,39.51,67431.0,35.9842,36.0206,35.966,35.9933,67431.0
2023-08-11 11:00:00,39.51,39.59,39.5,39.59,37852.0,35.9933,36.0662,35.9842,36.0662,37852.0
2023-08-11 11:05:00,39.59,39.62,39.56,39.61,35669.0,36.0662,36.0935,36.0389,36.0844,35669.0
2023-08-11 11:10:00,39.61,39.62,39.54,39.59,31935.0,36.0844,36.0935,36.0206,36.0662,31935.0
2023-08-11 11:15:00,39.59,39.62,39.55,39.62,32304.0,36.0662,36.0935,36.0297,36.0935,32304.0
2023-08-11 11:20:00,39.62,39.69,39.61,39.66,43505.0,36.0935,36.1573,36.0844,36.13,43505.0
2023-08-11 11:25:00,39.66,39.73,39.64,39.71,39954.0,36.13,36.1937,36.1117,36.1755,39954.0
2023-08-11 11:30:00,39.71,39.75,39.7,39.71,56493.0,36.1755,36.2119,36.1664,36.1755,56493.0
2023-08-11 11:35:00,39.71,39.79,39.69,39.69,68040.0,36.1755,36.2484,36.1573,36.1573,68040.0
2023-08-11 11:40:00,39.69,39.77,39.68,39.75,28135.0,36.1573,36.2302,36.1482,36.2119,28135.0
2023-08-11 11:45:00,39.77,39.78,39.72,39.76,48991.0,36.2302,36.2393,36.1846,36.2211,48991.0
2023-08-11 11:50:00,39.76,39.79,39.74,39.77,33378.0,36.2211,36.2484,36.2028,36.2302,33378.0
2023-08-11 11:55:00,39.77,39.83,39.75,39.82,57271.0,36.2302,36.2848,36.2119,36.2757,57271.0
2023-08-11 12:00:00,39.83,39.85,39.79,39.8,57470.0,36.2848,36.303,36.2484,36.2575,57470.0
2023-08-11 12:05:00,39.8,39.85,39.79,39.83,57932.0,36.2575,36.303,36.2484,36.2848,57932.0
2023-08-11 12:10:00,39.83,39.84,39.79,39.82,38890.0,36.2848,36.2939,36.2484,36.2757,38890.0
2023-08-11 12:15:00,39.83,39.9,39.83,39.89,63841.0,36.2848,36.3486,36.2848,36.3395,63841.0
2023-08-11 12:20:00,39.89,39.91,39.82,39.83,64518.0,36.3395,36.3577,36.2757,36.2848,64518.0
2023-08-11 12:25:00,39.82,39.85,39.8,39.85,42741.0,36.2757,36.303,36.2575,36.303,42741.0
2023-08-11 12:30:00,39.85,39.86,39.81,39.85,46248.0,36.303,36.3122,36.2666,36.303,46248.0
2023-08-11 12:35:00,39.84,39.86,39.78,39.85,77554.0,36.2939,36.3122,36.2393,36.303,77554.0
2023-08-11 12:40:00,39.84,39.86,39.82,39.82,32655.0,36.2939,36.3122,36.2757,36.2757,32655.0
2023-08-11 12:45:00,39.81,39.82,39.77,39.81,38575.0,36.2666,36.2757,36.2302,36.2666,38575.0
2023-08-11 12:50:00,39.8,39.81,39.75,39.79,93159.0,36.2575,36.2666,36.2119,36.2484,93159.0
2023-08-11 12:55:00,39.79,39.83,39.78,39.8,43629.0,36.2484,36.2848,36.2393,36.2575,43629.0
2023-08-11 13:00:00,39.8,39.83,39.79,39.81,50047.0,36.2575,36.2848,36.2484,36.2666,50047.0
2023-08-11 13:05:00,39.81,39.82,39.72,39.74,27590.0,36.2666,36.2757,36.1846,36.2028,27590.0
2023-08-11 13:10:00,39.73,39.75,39.69,39.7,38748.0,36.1937,36.2119,36.1573,36.1664,38748.0
2023-08-11 13:15:00,39.7,39.71,39.66,39.67,27352.0,36.1664,36.1755,36.13,36.1391,27352.0
2023-08-11 13:20:00,39.66,39.71,39.66,39.7,77439.0,36.13,36.1755,36.13,36.1664,77439.0
2023-08-11 13:25:00,39.7,39.78,39.68,39.77,59837.0,36.1664,36.2393,36.1482,36.2302,59837.0
2023-08-11 13:30:00,39.77,39.81,39.77,39.8,49732.0,36.2302,36.2666,36.2302,36.2575,49732.0
2023-08-11 13:35:00,39.8,39.81,39.75,39.79,59873.0,36.2575,36.2666,36.2119,36.2484,59873.0
2023-08-11 13:40:00,39.79,39.8,39.72,39.74,37613.0,36.2484,36.2575,36.1846,36.2028,37613.0
2023-08-11 13:45:00,39.73,39.75,39.64,39.67,30135.0,36.1937,36.2119,36.1117,36.1391,30135.0
2023-08-11 13:50:00,39.67,39.69,39.63,39.67,33739.0,36.1391,36.1573,36.1026,36.1391,33739.0
2023-08-11 13:55:00,39.66,39.68,39.63,39.66,37007.0,36.13,36.1482,36.1026,36.13,37007.0
2023-08-11 14:00:00,39.66,39.7,39.64,39.66,53067.0,36.13,36.1664,36.1117,36.13,53067.0
2023-08-11 14:05:00,39.67,39.71,39.66,39.71,34258.0,36.1391,36.1755,36.13,36.1755,34258.0
2023-08-11 14:10:00,39.71,39.71,39.68,39.69,36573.0,36.1755,36.1755,36.1482,36.1573,36573.0
2023-08-11 14:15:00,39.7,39.72,39.62,39.68,130976.0,36.1664,36.1846,36.0935,36.1482,130976.0
2023-08-11 14:20:00,39.68,39.68,39.61,39.65,54041.0,36.1482,36.1482,36.0844,36.1208,54041.0
2023-08-11 14:25:00,39.65,39.68,39.61,39.63,47660.0,36.1208,36.1482,36.0844,36.1026,47660.0
2023-08-11 14:30:00,39.62,39.64,39.58,39.59,60292.0,36.0935,36.1117,36.0571,36.0662,60292.0
2023-08-11 14:35:00,39.59,39.62,39.57,39.62,33704.0,36.0662,36.0935,36.048,36.0935,33704.0
2023-08-11 14:40:00,39.62,39.64,39.57,39.59,37527.0,36.0935,36.1117,36.048,36.0662,37527.0
2023-08-11 14:45:00,39.59,39.61,39.58,39.61,57535.0,36.0662,36.0844,36.0571,36.0844,57535.0
2023-08-11 14:50:00,39.61,39.63,39.58,39.58,54902.0,36.0844,36.1026,36.0571,36.0571,54902.0
2023-08-11 14:55:00,39.59,39.59,39.55,39.57,59494.0,36.0662,36.0662,36.0297,36.048,59494.0
2023-08-11 15:00:00,39.57,39.57,39.5,39.53,93796.0,36.048,36.048,35.9842,36.0115,93796.0
2023-08-11 15:05:00,39.54,39.54,39.47,39.47,71813.0,36.0206,36.0206,35.9569,35.9569,71813.0
2023-08-11 15:10:00,39.47,39.49,39.43,39.47,96984.0,35.9569,35.9751,35.9204,35.9569,96984.0
2023-08-11 15:15:00,39.47,39.51,39.45,39.5,50166.0,35.9569,35.9933,35.9386,35.9842,50166.0
2023-08-11 15:20:00,39.5,39.53,39.47,39.52,88810.0,35.9842,36.0115,35.9569,36.0024,88810.0
2023-08-11 15:25:00,39.53,39.55,39.52,39.54,68624.0,36.0115,36.0297,36.0024,36.0206,68624.0
2023-08-11 15:30:00,39.53,39.55,39.51,39.55,115276.0,36.0115,36.0297,35.9933,36.0297,115276.0
2023-08-11 15:35:00,39.55,39.58,39.51,39.52,95791.0,36.0297,36.0571,35.9933,36.0024,95791.0
2023-08-11 15:40:00,39.52,39.56,39.49,39.55,122808.0,36.0024,36.0389,35.9751,36.0297,122808.0
2023-08-11 15:45:00,39.55,39.55,39.48,39.51,196265.0,36.0297,36.0297,35.966,35.9933,196265.0
2023-08-11 15:50:00,39.51,39.51,39.43,39.46,258032.0,35.9933,35.9933,35.9204,35.9478,258032.0
2023-08-11 15:55:00,39.46,39.51,39.42,39.46,697229.0,35.9478,35.9933,35.9113,35.9478,697229.0
2023-08-14 09:30:00,39.08,39.11,38.87,38.98,228621.0,35.6016,35.6289,35.4103,35.5105,228621.0
2023-08-14 09:35:00,38.98,39.05,38.78,38.91,104247.0,35.5105,35.5742,35.3283,35.4467,104247.0
2023-08-14 09:40:00,38.91,38.97,38.78,38.82,113959.0,35.4467,35.5014,35.3283,35.3647,113959.0
2023-08-14 09:45:00,38.82,38.82,38.65,38.7,113119.0,35.3647,35.3647,35.2099,35.2554,113119.0
2023-08-14 09:50:00,38.71,38.76,38.65,38.73,89439.0,35.2645,35.3101,35.2099,35.2827,89439.0
2023-08-14 09:55:00,38.73,38.73,38.65,38.71,113125.0,35.2827,35.2827,35.2099,35.2645,113125.0
2023-08-14 10:00:00,38.72,38.78,38.71,38.75,71709.0,35.2736,35.3283,35.2645,35.301,71709.0
2023-08-14 10:05:00,38.75,38.78,38.68,38.73,135787.0,35.301,35.3283,35.2372,35.2827,135787.0
2023-08-14 10:10:00,38.74,38.74,38.61,38.62,171084.0,35.2918,35.2918,35.1734,35.1825,171084.0
2023-08-14 10:15:00,38.62,38.68,38.6,38.66,96461.0,35.1825,35.2372,35.1643,35.219,96461.0
2023-08-14 10:20:00,38.67,38.71,38.63,38.7,54332.0,35.2281,35.2645,35.1916,35.2554,54332.0
2023-08-14 10:25:00,38.7,38.74,38.64,38.65,72473.0,35.2554,35.2918,35.2007,35.2099,72473.0
2023-08-14 10:30:00,38.65,38.68,38.62,38.68,70174.0,35.2099,35.2372,35.1825,35.2372,70174.0
2023-08-14 10:35:00,38.68,38.69,38.62,38.68,74297.0,35.2372,35.2463,35.1825,35.2372,74297.0
2023-08-14 10:40:00,38.68,38.73,38.66,38.73,41675.0,35.2372,35.2827,35.219,35.2827,41675.0
2023-08-14 10:45:00,38.73,38.74,38.65,38.66,46563.0,35.2827,35.2918,35.2099,35.219,46563.0
2023-08-14 10:50:00,38.66,38.72,38.64,38.71,65983.0,35.219,35.2736,35.2007,35.2645,65983.0
2023-08-14 10:55:00,38.7,38.71,38.65,38.69,71383.0,35.2554,35.2645,35.2099,35.2463,71383.0
2023-08-14 11:00:00,38.68,38.69,38.63,38.65,57498.0,35.2372,35.2463,35.1916,35.2099,57498.0
2023-08-14 11:05:00,38.65,38.68,38.62,38.66,60833.0,35.2099,35.2372,35.1825,35.219,60833.0
2023-08-14 11:10:00,38.66,38.68,38.64,38.65,60953.0,35.219,35.2372,35.2007,35.2099,60953.0
2023-08-14 11:15:00,38.66,38.73,38.65,38.72,65982.0,35.219,35.2827,35.2099,35.2736,65982.0
2023-08-14 11:20:00,38.72,38.77,38.71,38.76,107193.0,35.2736,35.3192,35.2645,35.3101,107193.0
2023-08-14 11:25:00,38.75,38.76,38.7,38.7,33367.0,35.301,35.3101,35.2554,35.2554,33367.0
2023-08-14 11:30:00,38.71,38.78,38.7,38.77,90274.0,35.2645,35.3283,35.2554,35.3192,90274.0
2023-08-14 11:35:00,38.78,38.82,38.75,38.76,44719.0,35.3283,35.3647,35.301,35.3101,44719.0
2023-08-14 11:40:00,38.76,38.79,38.74,38.77,74011.0,35.3101,35.3374,35.2918,35.3192,74011.0
2023-08-14 11:45:00,38.77,38.82,38.77,38.8,64728.0,35.3192,35.3647,35.3192,35.3465,64728.0
2023-08-14 11:50:00,38.8,38.84,38.79,38.82,65895.0,35.3465,35.3829,35.3374,35.3647,65895.0
2023-08-14 11:55:00,38.83,38.84,38.74,38.77,43716.0,35.3738,35.3829,35.2918,35.3192,43716.0
2023-08-14 12:00:00,38.77,38.81,38.76,38.8,47065.0,35.3192,35.3556,35.3101,35.3465,47065.0
2023-08-14 12:05:00,38.8,38.8,38.75,38.77,38313.0,35.3465,35.3465,35.301,35.3192,38313.0
2023-08-14 12:10:00,38.77,38.79,38.74,38.75,51793.0,35.3192,35.3374,35.2918,35.301,51793.0
2023-08-14 12:15:00,38.75,38.77,38.71,38.77,70935.0,35.301,35.3192,35.2645,35.3192,70935.0
2023-08-14 12:20:00,38.77,38.79,38.75,38.77,89811.0,35.3192,35.3374,35.301,35.3192,89811.0
2023-08-14 12:25:00,38.77,38.79,38.75,38.79,34094.0,35.3192,35.3374,35.301,35.3374,34094.0
2023-08-14 12:30:00,38.79,38.82,38.77,38.79,48793.0,35.3374,35.3647,35.3192,35.3374,48793.0
2023-08-14 12:35:00,38.78,38.8,38.76,38.79,22627.0,35.3283,35.3465,35.3101,35.3374,22627.0
2023-08-14 12:40:00,38.79,38.82,38.77,38.82,28423.0,35.3374,35.3647,35.3192,35.3647,28423.0
2023-08-14 12:45:00,38.81,38.82,38.79,38.8,29969.0,35.3556,35.3647,35.3374,35.3465,29969.0
2023-08-14 12:50:00,38.8,38.8,38.78,38.8,25782.0,35.3465,35.3465,35.3283,35.3465,25782.0
2023-08-14 12:55:00,38.79,38.79,38.76,38.78,50823.0,35.3374,35.3374,35.3101,35.3283,50823.0
2023-08-14 13:00:00,38.77,38.81,38.76,38.8,24316.0,35.3192,35.3556,35.3101,35.3465,24316.0
2023-08-14 13:05:00,38.8,38.81,38.76,38.79,49658.0,35.3465,35.3556,35.3101,35.3374,49658.0
2023-08-14 13:10:00,38.78,38.79,38.76,38.77,118781.0,35.3283,35.3374,35.3101,35.3192,118781.0
2023-08-14 13:15:00,38.78,38.8,38.76,38.79,41427.0,35.3283,35.3465,35.3101,35.3374,41427.0
2023-08-14 13:20:00,38.79,38.8,38.76,38.76,40491.0,35.3374,35.3465,35.3101,35.3101,40491.0
2023-08-14 13:25:00,38.77,38.78,38.75,38.77,38268.0,35.3192,35.3283,35.301,35.3192,38268.0
2023-08-14 13:30:00,38.77,38.79,38.76,38.77,24570.0,35.3192,35.3374,35.3101,35.3192,24570.0
2023-08-14 13:35:00,38.77,38.79,38.75,38.77,55780.0,35.3192,35.3374,35.301,35.3192,55780.0
2023-08-14 13:40:00,38.77,38.77,38.74,38.76,103953.0,35.3192,35.3192,35.2918,35.3101,103953.0
2023-08-14 13:45:00,38.76,38.77,38.75,38.75,30701.0,35.3101,35.3192,35.301,35.301,30701.0
2023-08-14 13:50:00,38.75,38.76,38.7,38.71,43807.0,35.301,35.3101,35.2554,35.2645,43807.0
2023-08-14 13:55:00,38.71,38.73,38.7,38.73,34747.0,35.2645,35.2827,35.2554,35.2827,34747.0
2023-08-14 14:00:00,38.73,38.73,38.7,38.71,60805.0,35.2827,35.2827,35.2554,35.2645,60805.0
2023-08-14 14:05:00,38.71,38.73,38.65,38.66,39127.0,35.2645,35.2827,35.2099,35.219,39127.0
2023-08-14 14:10:00,38.65,38.7,38.63,38.65,76321.0,35.2099,35.2554,35.1916,35.2099,76321.0
2023-08-14 14:15:00,38.64,38.65,38.58,38.59,101617.0,35.2007,35.2099,35.1461,35.1552,101617.0
2023-08-14 14:20:00,38.59,38.62,38.58,38.59,57612.0,35.1552,35.1825,35.1461,35.1552,57612.0
2023-08-14 14:25:00,38.6,38.62,38.58,38.59,51385.0,35.1643,35.1825,35.1461,35.1552,51385.0
2023-08-14 14:30:00,38.59,38.62,38.58,38.62,52574.0,35.1552,35.1825,35.1461,35.1825,52574.0
2023-08-14 14:35:00,38.62,38.63,38.58,38.6,63289.0,35.1825,35.1916,35.1461,35.1643,63289.0
2023-08-14 14:40:00,38.6,38.61,38.58,38.59,44956.0,35.1643,35.1734,35.1461,35.1552,44956.0
2023-08-14 14:45:00,38.59,38.6,38.58,38.59,64938.0,35.1552,35.1643,35.1461,35.1552,64938.0
2023-08-14 14:50:00,38.58,38.59,38.55,38.55,36624.0,35.1461,35.1552,35.1188,35.1188,36624.0
2023-08-14 14:55:00,38.55,38.6,38.54,38.59,65573.0,35.1188,35.1643,35.1096,35.1552,65573.0
2023-08-14 15:00:00,38.59,38.61,38.57,38.58,33368.0,35.1552,35.1734,35.137,35.1461,33368.0
2023-08-14 15:05:00,38.58,38.6,38.55,38.58,80334.0,35.1461,35.1643,35.1188,35.1461,80334.0
2023-08-14 15:10:00,38.58,38.59,38.55,38.58,64423.0,35.1461,35.1552,35.1188,35.1461,64423.0
2023-08-14 15:15:00,38.57,38.6,38.55,38.59,62851.0,35.137,35.1643,35.1188,35.1552,62851.0
2023-08-14 15:20:00,38.59,38.62,38.58,38.59,51587.0,35.1552,35.1825,35.1461,35.1552,51587.0
2023-08-14 15:25:00,38.58,38.64,38.58,38.63,74828.0,35.1461,35.2007,35.1461,35.1916,74828.0
2023-08-14 15:30:00,38.63,38.65,38.61,38.63,81513.0,35.1916,35.2099,35.1734,35.1916,81513.0
2023-08-14 15:35:00,38.63,38.71,38.62,38.7,74487.0,35.1916,35.2645,35.1825,35.2554,74487.0
2023-08-14 15:40:00,38.69,38.75,38.68,38.75,84456.0,35.2463,35.301,35.2372,35.301,84456.0
2023-08-14 15:45:00,38.75,38.77,38.71,38.75,165107.0,35.301,35.3192,35.2645,35.301,165107.0
2023-08-14 15:50:00,38.75,38.75,38.71,38.75,151721.0,35.301,35.301,35.2645,35.301,151721.0
2023-08-14 15:55:00,38.75,38.78,38.7,38.72,664182.0,35.301,35.3283,35.2554,35.2736,664182.0
2023-08-15 09:30:00,38.0,38.27,38.0,38.19,268389.0,34.6177,34.8637,34.6177,34.7908,268389.0
2023-08-15 09:35:00,38.19,38.22,37.99,38.02,138778.0,34.7908,34.8181,34.6086,34.6359,138778.0
2023-08-15 09:40:00,38.01,38.03,37.86,37.91,125034.0,34.6268,34.645,34.4902,34.5357,125034.0
2023-08-15 09:45:00,37.91,37.95,37.82,37.94,108879.0,34.5357,34.5722,34.4537,34.563,108879.0
2023-08-15 09:50:00,37.94,38.06,37.9,38.01,114808.0,34.563,34.6724,34.5266,34.6268,114808.0
2023-08-15 09:55:00,38.0,38.09,37.95,38.08,133208.0,34.6177,34.6997,34.5722,34.6906,133208.0
2023-08-15 10:00:00,38.08,38.09,37.95,38.0,173441.0,34.6906,34.6997,34.5722,34.6177,173441.0
2023-08-15 10:05:00,38.01,38.04,37.92,38.02,215019.0,34.6268,34.6541,34.5448,34.6359,215019.0
2023-08-15 10:10:00,38.02,38.07,37.96,37.98,270960.0,34.6359,34.6815,34.5813,34.5995,270960.0
2023-08-15 10:15:00,37.98,38.03,37.95,38.01,197190.0,34.5995,34.645,34.5722,34.6268,197190.0
2023-08-15 10:20:00,38.0,38.04,37.96,38.04,74284.0,34.6177,34.6541,34.5813,34.6541,74284.0
2023-08-15 10:25:00,38.04,38.06,37.98,38.05,70444.0,34.6541,34.6724,34.5995,34.6633,70444.0
2023-08-15 10:30:00,38.05,38.09,38.04,38.06,51287.0,34.6633,34.6997,34.6541,34.6724,51287.0
2023-08-15 10:35:00,38.05,38.16,38.02,38.15,60502.0,34.6633,34.7635,34.6359,34.7544,60502.0
2023-08-15 10:40:00,38.16,38.16,38.05,38.06,43404.0,34.7635,34.7635,34.6633,34.6724,43404.0
2023-08-15 10:45:00,38.08,38.1,37.93,37.95,198913.0,34.6906,34.7088,34.5539,34.5722,198913.0
2023-08-15 10:50:00,37.95,38.05,37.94,37.97,131135.0,34.5722,34.6633,34.563,34.5904,131135.0
2023-08-15 10:55:00,37.96,38.01,37.95,37.98,85401.0,34.5813,34.6268,34.5722,34.5995,85401.0
2023-08-15 11:00:00,37.98,38.08,37.98,38.08,157652.0,34.5995,34.6906,34.5995,34.6906,157652.0
2023-08-15 11:05:00,38.07,38.08,38.0,38.05,103056.0,34.6815,34.6906,34.6177,34.6633,103056.0
2023-08-15 11:10:00,38.05,38.13,38.05,38.13,89511.0,34.6633,34.7361,34.6633,34.7361,89511.0
2023-08-15 11:15:00,38.14,38.15,38.1,38.14,56866.0,34.7452,34.7544,34.7088,34.7452,56866.0
2023-08-15 11:20:00,38.14,38.16,38.09,38.15,50155.0,34.7452,34.7635,34.6997,34.7544,50155.0
2023-08-15 11:25:00,38.15,38.17,38.1,38.16,28081.0,34.7544,34.7726,34.7088,34.7635,28081.0
2023-08-15 11:30:00,38.16,38.18,38.15,38.18,19597.0,34.7635,34.7817,34.7544,34.7817,19597.0
2023-08-15 11:35:00,38.19,38.21,38.14,38.15,44786.0,34.7908,34.809,34.7452,34.7544,44786.0
2023-08-15 11:40:00,38.16,38.16,38.0,38.02,118866.0,34.7635,34.7635,34.6177,34.6359,118866.0
2023-08-15 11:45:00,38.01,38.07,38.0,38.03,41529.0,34.6268,34.6815,34.6177,34.645,41529.0
2023-08-15 11:50:00,38.04,38.05,38.01,38.01,46737.0,34.6541,34.6633,34.6268,34.6268,46737.0
2023-08-15 11:55:00,38.01,38.07,37.98,38.06,155378.0,34.6268,34.6815,34.5995,34.6724,155378.0
2023-08-15 12:00:00,38.07,38.07,38.0,38.0,100143.0,34.6815,34.6815,34.6177,34.6177,100143.0
2023-08-15 12:05:00,38.01,38.02,37.94,37.98,149305.0,34.6268,34.6359,34.563,34.5995,149305.0
2023-08-15 12:10:00,37.98,37.98,37.91,37.95,80266.0,34.5995,34.5995,34.5357,34.5722,80266.0
2023-08-15 12:15:00,37.95,37.97,37.92,37.93,63899.0,34.5722,34.5904,34.5448,34.5539,63899.0
2023-08-15 12:20:00,37.94,38.0,37.9,37.98,116137.0,34.563,34.6177,34.5266,34.5995,116137.0
2023-08-15 12:25:00,37.98,37.98,37.93,37.94,57905.0,34.5995,34.5995,34.5539,34.563,57905.0
2023-08-15 12:30:00,37.95,37.96,37.84,37.86,60310.0,34.5722,34.5813,34.4719,34.4902,60310.0
2023-08-15 12:35:00,37.86,37.86,37.77,37.78,107519.0,34.4902,34.4902,34.4082,34.4173,107519.0
2023-08-15 12:40:00,37.79,37.83,37.78,37.82,143289.0,34.4264,34.4628,34.4173,34.4537,143289.0
2023-08-15 12:45:00,37.82,37.84,37.74,37.75,197583.0,34.4537,34.4719,34.3809,34.39,197583.0
2023-08-15 12:50:00,37.75,37.75,37.68,37.73,81317.0,34.39,34.39,34.3262,34.3717,81317.0
2023-08-15 12:55:00,37.73,37.76,37.7,37.75,120591.0,34.3717,34.3991,34.3444,34.39,120591.0
2023-08-15 13:00:00,37.74,37.75,37.67,37.71,103079.0,34.3809,34.39,34.3171,34.3535,103079.0
2023-08-15 13:05:00,37.72,37.74,37.64,37.64,116103.0,34.3626,34.3809,34.2898,34.2898,116103.0
2023-08-15 13:10:00,37.64,37.71,37.6,37.68,115011.0,34.2898,34.3535,34.2533,34.3262,115011.0
2023-08-15 13:15:00,37.68,37.72,37.64,37.72,58840.0,34.3262,34.3626,34.2898,34.3626,58840.0
2023-08-15 13:20:00,37.71,37.74,37.7,37.73,57600.0,34.3535,34.3809,34.3444,34.3717,57600.0
2023-08-15 13:25:00,37.74,37.76,37.73,37.75,63275.0,34.3809,34.3991,34.3717,34.39,63275.0
2023-08-15 13:30:00,37.76,37.76,37.69,37.7,48744.0,34.3991,34.3991,34.3353,34.3444,48744.0
2023-08-15 13:35:00,37.71,37.72,37.64,37.65,55550.0,34.3535,34.3626,34.2898,34.2989,55550.0
2023-08-15 13:40:00,37.65,37.65,37.57,37.59,74943.0,34.2989,34.2989,34.226,34.2442,74943.0
2023-08-15 13:45:00,37.59,37.63,37.54,37.56,115663.0,34.2442,34.2806,34.1987,34.2169,115663.0
2023-08-15 13:50:00,37.55,37.59,37.55,37.59,129352.0,34.2078,34.2442,34.2078,34.2442,129352.0
2023-08-15 13:55:00,37.59,37.59,37.53,37.55,69729.0,34.2442,34.2442,34.1895,34.2078,69729.0
2023-08-15 14:00:00,37.55,37.61,37.55,37.59,52404.0,34.2078,34.2624,34.2078,34.2442,52404.0
2023-08-15 14:05:00,37.6,37.65,37.59,37.64,46920.0,34.2533,34.2989,34.2442,34.2898,46920.0
2023-08-15 14:10:00,37.64,37.66,37.61,37.63,50049.0,34.2898,34.308,34.2624,34.2806,50049.0
2023-08-15 14:15:00,37.63,37.66,37.6,37.63,89213.0,34.2806,34.308,34.2533,34.2806,89213.0
2023-08-15 14:20:00,37.63,37.65,37.61,37.64,43573.0,34.2806,34.2989,34.2624,34.2898,43573.0
2023-08-15 14:25:00,37.64,37.68,37.63,37.65,67589.0,34.2898,34.3262,34.2806,34.2989,67589.0
2023-08-15 14:30:00,37.64,37.67,37.63,37.66,78270.0,34.2898,34.3171,34.2806,34.308,78270.0
2023-08-15 14:35:00,37.66,37.71,37.65,37.71,46653.0,34.308,34.3535,34.2989,34.3535,46653.0
2023-08-15 14:40:00,37.7,37.71,37.69,37.69,42069.0,34.3444,34.3535,34.3353,34.3353,42069.0
2023-08-15 14:45:00,37.69,37.7,37.65,37.68,71929.0,34.3353,34.3444,34.2989,34.3262,71929.0
2023-08-15 14:50:00,37.68,37.72,37.67,37.7,44946.0,34.3262,34.3626,34.3171,34.3444,44946.0
2023-08-15 14:55:00,37.7,37.72,37.66,37.68,52255.0,34.3444,34.3626,34.308,34.3262,52255.0
2023-08-15 15:00:00,37.69,37.72,37.68,37.71,64341.0,34.3353,34.3626,34.3262,34.3535,64341.0
2023-08-15 15:05:00,37.7,37.72,37.67,37.7,97261.0,34.3444,34.3626,34.3171,34.3444,97261.0
2023-08-15 15:10:00,37.7,37.71,37.66,37.69,96186.0,34.3444,34.3535,34.308,34.3353,96186.0
2023-08-15 15:15:00,37.69,37.71,37.65,37.7,74099.0,34.3353,34.3535,34.2989,34.3444,74099.0
2023-08-15 15:20:00,37.69,37.7,37.66,37.68,74632.0,34.3353,34.3444,34.308,34.3262,74632.0
2023-08-15 15:25:00,37.68,37.68,37.57,37.58,77025.0,34.3262,34.3262,34.226,34.2351,77025.0
2023-08-15 15:30:00,37.57,37.65,37.55,37.63,173035.0,34.226,34.2989,34.2078,34.2806,173035.0
2023-08-15 15:35:00,37.63,37.65,37.59,37.61,126394.0,34.2806,34.2989,34.2442,34.2624,126394.0
2023-08-15 15:40:00,37.61,37.64,37.58,37.63,139821.0,34.2624,34.2898,34.2351,34.2806,139821.0
2023-08-15 15:45:00,37.62,37.68,37.62,37.66,181006.0,34.2715,34.3262,34.2715,34.308,181006.0
2023-08-15 15:50:00,37.65,37.71,37.62,37.69,314494.0,34.2989,34.3535,34.2715,34.3353,314494.0
2023-08-15 15:55:00,37.68,37.73,37.62,37.64,646301.0,34.3262,34.3717,34.2715,34.2898,646301.0
2023-08-16 09:30:00,37.44,37.61,37.32,37.49,165295.0,34.1076,34.2624,33.9982,34.1531,165295.0
2023-08-16 09:35:00,37.48,37.54,37.28,37.28,102137.0,34.144,34.1987,33.9618,33.9618,102137.0
2023-08-16 09:40:00,37.28,37.44,37.25,37.38,105109.0,33.9618,34.1076,33.9345,34.0529,105109.0
2023-08-16 09:45:00,37.39,37.52,37.38,37.5,101702.0,34.062,34.1804,34.0529,34.1622,101702.0
2023-08-16 09:50:00,37.5,37.6,37.47,37.52,66971.0,34.1622,34.2533,34.1349,34.1804,66971.0
2023-08-16 09:55:00,37.51,37.51,37.36,37.4,74353.0,34.1713,34.1713,34.0347,34.0711,74353.0
2023-08-16 10:00:00,37.39,37.43,37.26,37.29,134652.0,34.062,34.0984,33.9436,33.9709,134652.0
2023-08-16 10:05:00,37.28,37.37,37.25,37.33,114497.0,33.9618,34.0438,33.9345,34.0073,114497.0
2023-08-16 10:10:00,37.32,37.38,37.29,37.33,62877.0,33.9982,34.0529,33.9709,34.0073,62877.0
2023-08-16 10:15:00,37.32,37.33,37.2,37.22,131298.0,33.9982,34.0073,33.8889,33.9071,131298.0
2023-08-16 10:20:00,37.22,37.25,37.1,37.13,282772.0,33.9071,33.9345,33.7978,33.8251,282772.0
2023-08-16 10:25:00,37.13,37.14,37.05,37.07,134434.0,33.8251,33.8343,33.7523,33.7705,134434.0
2023-08-16 10:30:00,37.08,37.15,37.07,37.11,145455.0,33.7796,33.8434,33.7705,33.8069,145455.0
2023-08-16 10:35:00,37.11,37.12,37.04,37.04,116885.0,33.8069,33.816,33.7432,33.7432,116885.0
2023-08-16 10:40:00,37.05,37.06,36.98,37.04,152034.0,33.7523,33.7614,33.6885,33.7432,152034.0
2023-08-16 10:45:00,37.03,37.06,36.97,37.0,88482.0,33.734,33.7614,33.6794,33.7067,88482.0
2023-08-16 10:50:00,37.0,37.04,36.96,37.02,193007.0,33.7067,33.7432,33.6703,33.7249,193007.0
2023-08-16 10:55:00,37.02,37.11,36.98,37.07,121704.0,33.7249,33.8069,33.6885,33.7705,121704.0
2023-08-16 11:00:00,37.07,37.11,37.04,37.05,107056.0,33.7705,33.8069,33.7432,33.7523,107056.0
2023-08-16 11:05:00,37.05,37.07,36.92,36.96,232661.0,33.7523,33.7705,33.6338,33.6703,232661.0
2023-08-16 11:10:00,36.97,37.02,36.96,36.97,103643.0,33.6794,33.7249,33.6703,33.6794,103643.0
2023-08-16 11:15:00,36.98,37.07,36.97,37.04,71367.0,33.6885,33.7705,33.6794,33.7432,71367.0
2023-08-16 11:20:00,37.05,37.1,37.03,37.08,74293.0,33.7523,33.7978,33.734,33.7796,74293.0
2023-08-16 11:25:00,37.08,37.09,37.03,37.05,43880.0,33.7796,33.7887,33.734,33.7523,43880.0
2023-08-16 11:30:00,37.05,37.14,37.05,37.12,59088.0,33.7523,33.8343,33.7523,33.816,59088.0
2023-08-16 11:35:00,37.12,37.12,37.07,37.11,66660.0,33.816,33.816,33.7705,33.8069,66660.0
2023-08-16 11:40:00,37.11,37.15,37.07,37.08,49648.0,33.8069,33.8434,33.7705,33.7796,49648.0
2023-08-16 11:45:00,37.07,37.12,37.01,37.04,74567.0,33.7705,33.816,33.7158,33.7432,74567.0
2023-08-16 11:50:00,37.03,37.05,36.99,37.03,61637.0,33.734,33.7523,33.6976,33.734,61637.0
2023-08-16 11:55:00,37.03,37.05,36.98,37.05,67383.0,33.734,33.7523,33.6885,33.7523,67383.0
2023-08-16 12:00:00,37.04,37.11,37.04,37.09,66468.0,33.7432,33.8069,33.7432,33.7887,66468.0
2023-08-16 12:05:00,37.09,37.22,37.09,37.2,78689.0,33.7887,33.9071,33.7887,33.8889,78689.0
2023-08-16 12:10:00,37.2,37.28,37.19,37.26,70776.0,33.8889,33.9618,33.8798,33.9436,70776.0
2023-08-16 12:15:00,37.27,37.3,37.21,37.27,81889.0,33.9527,33.98,33.898,33.9527,81889.0
2023-08-16 12:20:00,37.27,37.28,37.21,37.25,39554.0,33.9527,33.9618,33.898,33.9345,39554.0
2023-08-16 12:25:00,37.25,37.3,37.24,37.27,80150.0,33.9345,33.98,33.9254,33.9527,80150.0
2023-08-16 12:30:00,37.26,37.28,37.23,37.28,56036.0,33.9436,33.9618,33.9162,33.9618,56036.0
2023-08-16 12:35:00,37.27,37.32,37.25,37.27,59264.0,33.9527,33.9982,33.9345,33.9527,59264.0
2023-08-16 12:40:00,37.27,37.3,37.26,37.26,27151.0,33.9527,33.98,33.9436,33.9436,27151.0
2023-08-16 12:45:00,37.27,37.27,37.23,37.23,31067.0,33.9527,33.9527,33.9162,33.9162,31067.0
2023-08-16 12:50:00,37.23,37.24,37.21,37.23,28915.0,33.9162,33.9254,33.898,33.9162,28915.0
2023-08-16 12:55:00,37.22,37.28,37.22,37.26,229288.0,33.9071,33.9618,33.9071,33.9436,229288.0
2023-08-16 13:00:00,37.27,37.27,37.2,37.2,67201.0,33.9527,33.9527,33.8889,33.8889,67201.0
2023-08-16 13:05:00,37.21,37.21,37.11,37.13,43341.0,33.898,33.898,33.8069,33.8251,43341.0
2023-08-16 13:10:00,37.12,37.16,37.1,37.1,41103.0,33.816,33.8525,33.7978,33.7978,41103.0
2023-08-16 13:15:00,37.1,37.13,37.08,37.11,52030.0,33.7978,33.8251,33.7796,33.8069,52030.0
2023-08-16 13:20:00,37.12,37.13,37.08,37.12,49752.0,33.816,33.8251,33.7796,33.816,49752.0
2023-08-16 13:25:00,37.12,37.14,37.09,37.13,46203.0,33.816,33.8343,33.7887,33.8251,46203.0
2023-08-16 13:30:00,37.13,37.15,37.09,37.15,54833.0,33.8251,33.8434,33.7887,33.8434,54833.0
2023-08-16 13:35:00,37.15,37.16,37.12,37.16,25119.0,33.8434,33.8525,33.816,33.8525,25119.0
2023-08-16 13:40:00,37.16,37.22,37.15,37.16,43394.0,33.8525,33.9071,33.8434,33.8525,43394.0
2023-08-16 13:45:00,37.16,37.23,37.16,37.2,64461.0,33.8525,33.9162,33.8525,33.8889,64461.0
2023-08-16 13:50:00,37.2,37.25,37.2,37.22,79125.0,33.8889,33.9345,33.8889,33.9071,79125.0
2023-08-16 13:55:00,37.21,37.23,37.19,37.2,50653.0,33.898,33.9162,33.8798,33.8889,50653.0
2023-08-16 14:00:00,37.2,37.21,37.09,37.12,91732.0,33.8889,33.898,33.7887,33.816,91732.0
2023-08-16 14:05:00,37.12,37.15,37.08,37.12,68623.0,33.816,33.8434,33.7796,33.816,68623.0
2023-08-16 14:10:00,37.11,37.11,37.03,37.04,102627.0,33.8069,33.8069,33.734,33.7432,102627.0
2023-08-16 14:15:00,37.04,37.11,37.02,37.1,76086.0,33.7432,33.8069,33.7249,33.7978,76086.0
2023-08-16 14:20:00,37.11,37.16,37.1,37.14,39662.0,33.8069,33.8525,33.7978,33.8343,39662.0
2023-08-16 14:25:00,37.13,37.18,37.1,37.16,42728.0,33.8251,33.8707,33.7978,33.8525,42728.0
2023-08-16 14:30:00,37.16,37.2,37.14,37.17,78628.0,33.8525,33.8889,33.8343,33.8616,78628.0
2023-08-16 14:35:00,37.16,37.19,37.15,37.16,36179.0,33.8525,33.8798,33.8434,33.8525,36179.0
2023-08-16 14:40:00,37.15,37.19,37.14,37.19,50651.0,33.8434,33.8798,33.8343,33.8798,50651.0
2023-08-16 14:45:00,37.19,37.19,37.12,37.13,38730.0,33.8798,33.8798,33.816,33.8251,38730.0
2023-08-16 14:50:00,37.12,37.13,37.08,37.09,49689.0,33.816,33.8251,33.7796,33.7887,49689.0
2023-08-16 14:55:00,37.09,37.11,37.06,37.11,64645.0,33.7887,33.8069,33.7614,33.8069,64645.0
2023-08-16 15:00:00,37.11,37.14,37.07,37.14,36590.0,33.8069,33.8343,33.7705,33.8343,36590.0
2023-08-16 15:05:00,37.13,37.15,37.09,37.12,47859.0,33.8251,33.8434,33.7887,33.816,47859.0
2023-08-16 15:10:00,37.12,37.13,37.0,37.02,100796.0,33.816,33.8251,33.7067,33.7249,100796.0
2023-08-16 15:15:00,37.04,37.04,36.96,37.0,69438.0,33.7432,33.7432,33.6703,33.7067,69438.0
2023-08-16 15:20:00,37.0,37.04,36.96,37.0,60827.0,33.7067,33.7432,33.6703,33.7067,60827.0
2023-08-16 15:25:00,37.0,37.04,36.97,37.01,62804.0,33.7067,33.7432,33.6794,33.7158,62804.0
2023-08-16 15:30:00,37.01,37.05,36.98,37.04,215543.0,33.7158,33.7523,33.6885,33.7432,215543.0
2023-08-16 15:35:00,37.04,37.05,36.97,36.99,102689.0,33.7432,33.7523,33.6794,33.6976,102689.0
2023-08-16 15:40:00,37.0,37.02,36.96,37.0,135996.0,33.7067,33.7249,33.6703,33.7067,135996.0
2023-08-16 15:45:00,37.01,37.1,36.99,37.09,191439.0,33.7158,33.7978,33.6976,33.7887,191439.0
2023-08-16 15:50:00,37.09,37.12,37.05,37.08,296866.0,33.7887,33.816,33.7523,33.7796,296866.0
2023-08-16 15:55:00,37.08,37.11,37.03,37.05,615788.0,33.7796,33.8069,33.734,33.7523,615788.0
2023-08-17 09:30:00,37.31,37.43,37.2,37.29,168204.0,33.9891,34.0984,33.8889,33.9709,168204.0
2023-08-17 09:35:00,37.3,37.31,37.1,37.19,97840.0,33.98,33.9891,33.7978,33.8798,97840.0
2023-08-17 09:40:00,37.19,37.21,37.06,37.06,102489.0,33.8798,33.898,33.7614,33.7614,102489.0
2023-08-17 09:45:00,37.06,37.11,36.96,36.97,258476.0,33.7614,33.8069,33.6703,33.6794,258476.0
2023-08-17 09:50:00,36.97,37.0,36.9,36.91,93304.0,33.6794,33.7067,33.6156,33.6247,93304.0
2023-08-17 09:55:00,36.91,36.93,36.77,36.84,143454.0,33.6247,33.6429,33.4972,33.561,143454.0
2023-08-17 10:00:00,36.84,36.98,36.82,36.95,161537.0,33.561,33.6885,33.5427,33.6612,161537.0
2023-08-17 10:05:00,36.96,37.13,36.95,37.13,241375.0,33.6703,33.8251,33.6612,33.8251,241375.0
2023-08-17 10:10:00,37.13,37.14,37.03,37.11,203651.0,33.8251,33.8343,33.734,33.8069,203651.0
2023-08-17 10:15:00,37.11,37.17,37.07,37.08,109402.0,33.8069,33.8616,33.7705,33.7796,109402.0
2023-08-17 10:20:00,37.08,37.11,37.03,37.1,124081.0,33.7796,33.8069,33.734,33.7978,124081.0
2023-08-17 10:25:00,37.09,37.11,37.05,37.08,63268.0,33.7887,33.8069,33.7523,33.7796,63268.0
2023-08-17 10:30:00,37.08,37.11,36.98,36.98,64767.0,33.7796,33.8069,33.6885,33.6885,64767.0
2023-08-17 10:35:00,36.98,37.02,36.94,36.98,65258.0,33.6885,33.7249,33.6521,33.6885,65258.0
2023-08-17 10:40:00,36.98,37.04,36.97,37.0,56588.0,33.6885,33.7432,33.6794,33.7067,56588.0
2023-08-17 10:45:00,37.0,37.07,36.97,37.06,55732.0,33.7067,33.7705,33.6794,33.7614,55732.0
2023-08-17 10:50:00,37.07,37.1,37.01,37.02,82077.0,33.7705,33.7978,33.7158,33.7249,82077.0
2023-08-17 10:55:00,37.02,37.03,36.99,37.0,120651.0,33.7249,33.734,33.6976,33.7067,120651.0
2023-08-17 11:00:00,37.01,37.05,36.99,37.02,75073.0,33.7158,33.7523,33.6976,33.7249,75073.0
2023-08-17 11:05:00,37.02,37.05,36.99,37.01,164547.0,33.7249,33.7523,33.6976,33.7158,164547.0
2023-08-17 11:10:00,37.02,37.02,36.94,36.95,121241.0,33.7249,33.7249,33.6521,33.6612,121241.0
2023-08-17 11:15:00,36.94,36.98,36.9,36.97,107005.0,33.6521,33.6885,33.6156,33.6794,107005.0
2023-08-17 11:20:00,36.97,37.01,36.95,36.96,55094.0,33.6794,33.7158,33.6612,33.6703,55094.0
2023-08-17 11:25:00,36.97,36.98,36.89,36.9,58987.0,33.6794,33.6885,33.6065,33.6156,58987.0
2023-08-17 11:30:00,36.89,36.94,36.86,36.91,66897.0,33.6065,33.6521,33.5792,33.6247,66897.0
2023-08-17 11:35:00,36.91,36.93,36.76,36.77,90576.0,33.6247,33.6429,33.4881,33.4972,90576.0
2023-08-17 11:40:00,36.77,36.83,36.76,36.77,41138.0,33.4972,33.5518,33.4881,33.4972,41138.0
2023-08-17 11:45:00,36.77,36.79,36.69,36.7,86186.0,33.4972,33.5154,33.4243,33.4334,86186.0
2023-08-17 11:50:00,36.7,36.77,36.69,36.75,48522.0,33.4334,33.4972,33.4243,33.479,48522.0
2023-08-17 11:55:00,36.74,36.81,36.73,36.8,36159.0,33.4699,33.5336,33.4607,33.5245,36159.0
2023-08-17 12:00:00,36.8,36.89,36.79,36.89,42851.0,33.5245,33.6065,33.5154,33.6065,42851.0
2023-08-17 12:05:00,36.89,36.89,36.85,36.85,51321.0,33.6065,33.6065,33.5701,33.5701,51321.0
2023-08-17 12:10:00,36.86,36.87,36.83,36.86,39360.0,33.5792,33.5883,33.5518,33.5792,39360.0
2023-08-17 12:15:00,36.87,36.89,36.84,36.88,55231.0,33.5883,33.6065,33.561,33.5974,55231.0
2023-08-17 12:20:00,36.88,36.97,36.86,36.97,54436.0,33.5974,33.6794,33.5792,33.6794,54436.0
2023-08-17 12:25:00,36.97,37.0,36.96,36.97,36839.0,33.6794,33.7067,33.6703,33.6794,36839.0
2023-08-17 12:30:00,36.97,36.99,36.92,36.95,50104.0,33.6794,33.6976,33.6338,33.6612,50104.0
2023-08-17 12:35:00,36.95,36.96,36.9,36.91,47289.0,33.6612,33.6703,33.6156,33.6247,47289.0
2023-08-17 12:40:00,36.9,36.95,36.89,36.95,46066.0,33.6156,33.6612,33.6065,33.6612,46066.0
2023-08-17 12:45:00,36.95,36.95,36.89,36.93,43973.0,33.6612,33.6612,33.6065,33.6429,43973.0
2023-08-17 12:50:00,36.93,36.97,36.92,36.95,27518.0,33.6429,33.6794,33.6338,33.6612,27518.0
2023-08-17 12:55:00,36.95,36.97,36.93,36.96,25801.0,33.6612,33.6794,33.6429,33.6703,25801.0
2023-08-17 13:00:00,36.96,36.99,36.95,36.95,41141.0,33.6703,33.6976,33.6612,33.6612,41141.0
2023-08-17 13:05:00,36.96,37.0,36.94,36.96,29191.0,33.6703,33.7067,33.6521,33.6703,29191.0
2023-08-17 13:10:00,36.95,36.99,36.95,36.99,19897.0,33.6612,33.6976,33.6612,33.6976,19897.0
2023-08-17 13:15:00,36.98,37.01,36.96,36.97,28562.0,33.6885,33.7158,33.6703,33.6794,28562.0
2023-08-17 13:20:00,36.97,37.01,36.96,36.98,38568.0,33.6794,33.7158,33.6703,33.6885,38568.0
2023-08-17 13:25:00,36.98,37.01,36.97,36.99,27474.0,33.6885,33.7158,33.6794,33.6976,27474.0
2023-08-17 13:30:00,36.99,37.0,36.97,36.98,24102.0,33.6976,33.7067,33.6794,33.6885,24102.0
2023-08-17 13:35:00,36.99,36.99,36.95,36.96,35414.0,33.6976,33.6976,33.6612,33.6703,35414.0
2023-08-17 13:40:00,36.95,36.97,36.91,36.93,47422.0,33.6612,33.6794,33.6247,33.6429,47422.0
2023-08-17 13:45:00,36.92,36.95,36.91,36.91,33197.0,33.6338,33.6612,33.6247,33.6247,33197.0
2023-08-17 13:50:00,36.91,36.97,36.91,36.93,34629.0,33.6247,33.6794,33.6247,33.6429,34629.0
2023-08-17 13:55:00,36.94,36.97,36.93,36.96,30034.0,33.6521,33.6794,33.6429,33.6703,30034.0
2023-08-17 14:00:00,36.97,36.97,36.94,36.95,16065.0,33.6794,33.6794,33.6521,33.6612,16065.0
2023-08-17 14:05:00,36.95,36.96,36.93,36.95,33938.0,33.6612,33.6703,33.6429,33.6612,33938.0
2023-08-17 14:10:00,36.95,36.99,36.91,36.94,186206.0,33.6612,33.6976,33.6247,33.6521,186206.0
2023-08-17 14:15:00,36.93,36.96,36.92,36.94,52892.0,33.6429,33.6703,33.6338,33.6521,52892.0
2023-08-17 14:20:00,36.94,36.95,36.92,36.94,36834.0,33.6521,33.6612,33.6338,33.6521,36834.0
2023-08-17 14:25:00,36.94,37.0,36.91,36.98,54259.0,33.6521,33.7067,33.6247,33.6885,54259.0
2023-08-17 14:30:00,36.99,36.99,36.92,36.94,61971.0,33.6976,33.6976,33.6338,33.6521,61971.0
2023-08-17 14:35:00,36.94,36.96,36.9,36.95,43753.0,33.6521,33.6703,33.6156,33.6612,43753.0
2023-08-17 14:40:00,36.95,36.95,36.9,36.93,39482.0,33.6612,33.6612,33.6156,33.6429,39482.0
2023-08-17 14:45:00,36.92,36.93,36.88,36.9,81426.0,33.6338,33.6429,33.5974,33.6156,81426.0
2023-08-17 14:50:00,36.9,36.92,36.85,36.87,68676.0,33.6156,33.6338,33.5701,33.5883,68676.0
2023-08-17 14:55:00,36.87,36.88,36.8,36.84,100479.0,33.5883,33.5974,33.5245,33.561,100479.0
2023-08-17 15:00:00,36.83,36.84,36.78,36.79,58982.0,33.5518,33.561,33.5063,33.5154,58982.0
2023-08-17 15:05:00,36.79,36.84,36.78,36.79,65094.0,33.5154,33.561,33.5063,33.5154,65094.0
2023-08-17 15:10:00,36.79,36.81,36.78,36.79,60026.0,33.5154,33.5336,33.5063,33.5154,60026.0
2023-08-17 15:15:00,36.8,36.8,36.7,36.77,221604.0,33.5245,33.5245,33.4334,33.4972,221604.0
2023-08-17 15:20:00,36.77,36.79,36.71,36.75,123497.0,33.4972,33.5154,33.4425,33.479,123497.0
2023-08-17 15:25:00,36.75,36.82,36.73,36.8,93842.0,33.479,33.5427,33.4607,33.5245,93842.0
2023-08-17 15:30:00,36.81,36.89,36.79,36.88,114734.0,33.5336,33.6065,33.5154,33.5974,114734.0
2023-08-17 15:35:00,36.87,36.95,36.87,36.91,121101.0,33.5883,33.6612,33.5883,33.6247,121101.0
2023-08-17 15:40:00,36.92,36.96,36.9,36.91,123007.0,33.6338,33.6703,33.6156,33.6247,123007.0
2023-08-17 15:45:00,36.91,36.95,36.87,36.91,173020.0,33.6247,33.6612,33.5883,33.6247,173020.0
2023-08-17 15:50:00,36.9,36.95,36.89,36.93,290239.0,33.6156,33.6612,33.6065,33.6429,290239.0
2023-08-17 15:55:00,36.93,36.94,36.78,36.79,707783.0,33.6429,33.6521,33.5063,33.5154,707783.0
2023-08-18 09:30:00,36.37,36.59,36.23,36.45,417228.0,33.1328,33.3332,33.0053,33.2057,417228.0
2023-08-18 09:35:00,36.44,36.54,36.37,36.51,142953.0,33.1966,33.2877,33.1328,33.2603,142953.0
2023-08-18 09:40:00,36.52,36.7,36.42,36.63,140436.0,33.2694,33.4334,33.1783,33.3696,140436.0
2023-08-18 09:45:00,36.62,36.81,36.59,36.81,109525.0,33.3605,33.5336,33.3332,33.5336,109525.0
2023-08-18 09:50:00,36.81,36.87,36.75,36.79,72103.0,33.5336,33.5883,33.479,33.5154,72103.0
2023-08-18 09:55:00,36.77,36.85,36.7,36.7,141767.0,33.4972,33.5701,33.4334,33.4334,141767.0
2023-08-18 10:00:00,36.71,36.72,36.64,36.66,70077.0,33.4425,33.4516,33.3788,33.397,70077.0
2023-08-18 10:05:00,36.66,36.71,36.62,36.66,88033.0,33.397,33.4425,33.3605,33.397,88033.0
2023-08-18 10:10:00,36.66,36.67,36.52,36.54,55411.0,33.397,33.4061,33.2694,33.2877,55411.0
2023-08-18 10:15:00,36.53,36.59,36.49,36.56,78734.0,33.2785,33.3332,33.2421,33.3059,78734.0
2023-08-18 10:20:00,36.55,36.59,36.52,36.54,83873.0,33.2968,33.3332,33.2694,33.2877,83873.0
2023-08-18 10:25:00,36.54,36.55,36.48,36.51,83432.0,33.2877,33.2968,33.233,33.2603,83432.0
2023-08-18 10:30:00,36.51,36.59,36.51,36.58,73183.0,33.2603,33.3332,33.2603,33.3241,73183.0
2023-08-18 10:35:00,36.58,36.6,36.55,36.56,46600.0,33.3241,33.3423,33.2968,33.3059,46600.0
2023-08-18 10:40:00,36.56,36.58,36.54,36.58,55726.0,33.3059,33.3241,33.2877,33.3241,55726.0
2023-08-18 10:45:00,36.57,36.64,36.55,36.64,64285.0,33.315,33.3788,33.2968,33.3788,64285.0
2023-08-18 10:50:00,36.64,36.66,36.6,36.63,53573.0,33.3788,33.397,33.3423,33.3696,53573.0
2023-08-18 10:55:00,36.64,36.69,36.63,36.66,43575.0,33.3788,33.4243,33.3696,33.397,43575.0
2023-08-18 11:00:00,36.67,36.74,36.65,36.7,85044.0,33.4061,33.4699,33.3879,33.4334,85044.0
2023-08-18 11:05:00,36.7,36.76,36.67,36.75,60886.0,33.4334,33.4881,33.4061,33.479,60886.0
2023-08-18 11:10:00,36.75,36.79,36.74,36.76,48688.0,33.479,33.5154,33.4699,33.4881,48688.0
2023-08-18 11:15:00,36.76,36.76,36.67,36.73,94386.0,33.4881,33.4881,33.4061,33.4607,94386.0
2023-08-18 11:20:00,36.73,36.81,36.71,36.78,47981.0,33.4607,33.5336,33.4425,33.5063,47981.0
2023-08-18 11:25:00,36.79,36.8,36.72,36.73,43296.0,33.5154,33.5245,33.4516,33.4607,43296.0
2023-08-18 11:30:00,36.74,36.78,36.72,36.77,61529.0,33.4699,33.5063,33.4516,33.4972,61529.0
2023-08-18 11:35:00,36.78,36.81,36.73,36.73,87982.0,33.5063,33.5336,33.4607,33.4607,87982.0
2023-08-18 11:40:00,36.73,36.79,36.7,36.79,56638.0,33.4607,33.5154,33.4334,33.5154,56638.0
2023-08-18 11:45:00,36.78,36.79,36.7,36.71,43156.0,33.5063,33.5154,33.4334,33.4425,43156.0
2023-08-18 11:50:00,36.72,36.77,36.72,36.73,44480.0,33.4516,33.4972,33.4516,33.4607,44480.0
2023-08-18 11:55:00,36.72,36.76,36.69,36.75,52310.0,33.4516,33.4881,33.4243,33.479,52310.0
2023-08-18 12:00:00,36.75,36.77,36.7,36.74,85924.0,33.479,33.4972,33.4334,33.4699,85924.0
2023-08-18 12:05:00,36.74,36.74,36.7,36.71,40757.0,33.4699,33.4699,33.4334,33.4425,40757.0
2023-08-18 12:10:00,36.72,36.72,36.63,36.64,43623.0,33.4516,33.4516,33.3696,33.3788,43623.0
2023-08-18 12:15:00,36.63,36.65,36.59,36.59,38889.0,33.3696,33.3879,33.3332,33.3332,38889.0
2023-08-18 12:20:00,36.6,36.62,36.58,36.59,61793.0,33.3423,33.3605,33.3241,33.3332,61793.0
2023-08-18 12:25:00,36.59,36.61,36.58,36.59,38766.0,33.3332,33.3514,33.3241,33.3332,38766.0
2023-08-18 12:30:00,36.59,36.67,36.59,36.65,85573.0,33.3332,33.4061,33.3332,33.3879,85573.0
2023-08-18 12:35:00,36.65,36.69,36.64,36.69,41553.0,33.3879,33.4243,33.3788,33.4243,41553.0
2023-08-18 12:40:00,36.69,36.73,36.67,36.7,40483.0,33.4243,33.4607,33.4061,33.4334,40483.0
2023-08-18 12:45:00,36.7,36.72,36.68,36.71,48912.0,33.4334,33.4516,33.4152,33.4425,48912.0
2023-08-18 12:50:00,36.7,36.72,36.67,36.7,34557.0,33.4334,33.4516,33.4061,33.4334,34557.0
2023-08-18 12:55:00,36.7,36.7,36.66,36.66,31292.0,33.4334,33.4334,33.397,33.397,31292.0
2023-08-18 13:00:00,36.66,36.66,36.62,36.64,40928.0,33.397,33.397,33.3605,33.3788,40928.0
2023-08-18 13:05:00,36.63,36.65,36.61,36.63,38420.0,33.3696,33.3879,33.3514,33.3696,38420.0
2023-08-18 13:10:00,36.64,36.65,36.6,36.61,36713.0,33.3788,33.3879,33.3423,33.3514,36713.0
2023-08-18 13:15:00,36.6,36.62,36.58,36.59,44242.0,33.3423,33.3605,33.3241,33.3332,44242.0
2023-08-18 13:20:00,36.59,36.6,36.55,36.55,59163.0,33.3332,33.3423,33.2968,33.2968,59163.0
2023-08-18 13:25:00,36.54,36.6,36.53,36.59,63560.0,33.2877,33.3423,33.2785,33.3332,63560.0
2023-08-18 13:30:00,36.59,36.63,36.57,36.63,58827.0,33.3332,33.3696,33.315,33.3696,58827.0
2023-08-18 13:35:00,36.63,36.64,36.58,36.59,41673.0,33.3696,33.3788,33.3241,33.3332,41673.0
2023-08-18 13:40:00,36.59,36.6,36.55,36.57,91750.0,33.3332,33.3423,33.2968,33.315,91750.0
2023-08-18 13:45:00,36.58,36.62,36.56,36.59,48831.0,33.3241,33.3605,33.3059,33.3332,48831.0
2023-08-18 13:50:00,36.58,36.6,36.55,36.59,42833.0,33.3241,33.3423,33.2968,33.3332,42833.0
2023-08-18 13:55:00,36.59,36.59,36.57,36.59,61024.0,33.3332,33.3332,33.315,33.3332,61024.0
2023-08-18 14:00:00,36.59,36.65,36.58,36.65,24101.0,33.3332,33.3879,33.3241,33.3879,24101.0
2023-08-18 14:05:00,36.65,36.65,36.61,36.62,41344.0,33.3879,33.3879,33.3514,33.3605,41344.0
2023-08-18 14:10:00,36.62,36.63,36.57,36.62,33419.0,33.3605,33.3696,33.315,33.3605,33419.0
2023-08-18 14:15:00,36.62,36.64,36.59,36.59,28947.0,33.3605,33.3788,33.3332,33.3332,28947.0
2023-08-18 14:20:00,36.59,36.61,36.57,36.59,28018.0,33.3332,33.3514,33.315,33.3332,28018.0
2023-08-18 14:25:00,36.58,36.6,36.56,36.59,34014.0,33.3241,33.3423,33.3059,33.3332,34014.0
2023-08-18 14:30:00,36.59,36.61,36.57,36.59,36139.0,33.3332,33.3514,33.315,33.3332,36139.0
2023-08-18 14:35:00,36.59,36.63,36.58,36.61,40131.0,33.3332,33.3696,33.3241,33.3514,40131.0
2023-08-18 14:40:00,36.61,36.63,36.58,36.59,42223.0,33.3514,33.3696,33.3241,33.3332,42223.0
2023-08-18 14:45:00,36.59,36.62,36.54,36.55,67855.0,33.3332,33.3605,33.2877,33.2968,67855.0
2023-08-18 14:50:00,36.55,36.55,36.48,36.49,54469.0,33.2968,33.2968,33.233,33.2421,54469.0
2023-08-18 14:55:00,36.48,36.52,36.47,36.5,43059.0,33.233,33.2694,33.2239,33.2512,43059.0
2023-08-18 15:00:00,36.5,36.53,36.46,36.52,46183.0,33.2512,33.2785,33.2148,33.2694,46183.0
2023-08-18 15:05:00,36.52,36.59,36.52,36.55,39075.0,33.2694,33.3332,33.2694,33.2968,39075.0
2023-08-18 15:10:00,36.55,36.59,36.53,36.57,47156.0,33.2968,33.3332,33.2785,33.315,47156.0
2023-08-18 15:15:00,36.56,36.57,36.54,36.55,43062.0,33.3059,33.315,33.2877,33.2968,43062.0
2023-08-18 15:20:00,36.55,36.59,36.55,36.57,48523.0,33.2968,33.3332,33.2968,33.315,48523.0
2023-08-18 15:25:00,36.57,36.6,36.56,36.6,50503.0,33.315,33.3423,33.3059,33.3423,50503.0
2023-08-18 15:30:00,36.59,36.6,36.57,36.59,65487.0,33.3332,33.3423,33.315,33.3332,65487.0
2023-08-18 15:35:00,36.59,36.66,36.58,36.66,147478.0,33.3332,33.397,33.3241,33.397,147478.0
2023-08-18 15:40:00,36.66,36.76,36.65,36.76,102330.0,33.397,33.4881,33.3879,33.4881,102330.0
2023-08-18 15:45:00,36.75,36.84,36.75,36.79,173206.0,33.479,33.561,33.479,33.5154,173206.0
2023-08-18 15:50:00,36.8,36.81,36.75,36.76,286865.0,33.5245,33.5336,33.479,33.4881,286865.0
2023-08-18 15:55:00,36.77,36.85,36.75,36.84,706669.0,33.4972,33.5701,33.479,33.561,706669.0
2023-08-21 09:30:00,36.9,36.94,36.71,36.76,176929.0,33.6156,33.6521,33.4425,33.4881,176929.0
2023-08-21 09:35:00,36.75,36.84,36.64,36.7,152354.0,33.479,33.561,33.3788,33.4334,152354.0
2023-08-21 09:40:00,36.69,36.74,36.54,36.61,129118.0,33.4243,33.4699,33.2877,33.3514,129118.0
2023-08-21 09:45:00,36.61,36.68,36.57,36.67,98823.0,33.3514,33.4152,33.315,33.4061,98823.0
2023-08-21 09:50:00,36.68,36.73,36.62,36.71,83058.0,33.4152,33.4607,33.3605,33.4425,83058.0
2023-08-21 09:55:00,36.73,36.75,36.68,36.73,40820.0,33.4607,33.479,33.4152,33.4607,40820.0
2023-08-21 10:00:00,36.74,36.74,36.61,36.65,71978.0,33.4699,33.4699,33.3514,33.3879,71978.0
2023-08-21 10:05:00,36.65,36.7,36.59,36.65,43337.0,33.3879,33.4334,33.3332,33.3879,43337.0
2023-08-21 10:10:00,36.66,36.7,36.65,36.69,30135.0,33.397,33.4334,33.3879,33.4243,30135.0
2023-08-21 10:15:00,36.7,36.75,36.68,36.69,64743.0,33.4334,33.479,33.4152,33.4243,64743.0
2023-08-21 10:20:00,36.69,36.71,36.61,36.63,96401.0,33.4243,33.4425,33.3514,33.3696,96401.0
2023-08-21 10:25:00,36.62,36.66,36.6,36.64,72948.0,33.3605,33.397,33.3423,33.3788,72948.0
2023-08-21 10:30:00,36.64,36.66,36.58,36.58,52517.0,33.3788,33.397,33.3241,33.3241,52517.0
2023-08-21 10:35:00,36.58,36.62,36.54,36.58,48316.0,33.3241,33.3605,33.2877,33.3241,48316.0
2023-08-21 10:40:00,36.59,36.59,36.52,36.53,53014.0,33.3332,33.3332,33.2694,33.2785,53014.0
2023-08-21 10:45:00,36.52,36.55,36.5,36.51,89289.0,33.2694,33.2968,33.2512,33.2603,89289.0
2023-08-21 10:50:00,36.51,36.54,36.49,36.52,120468.0,33.2603,33.2877,33.2421,33.2694,120468.0
2023-08-21 10:55:00,36.52,36.61,36.5,36.6,72706.0,33.2694,33.3514,33.2512,33.3423,72706.0
2023-08-21 11:00:00,36.59,36.65,36.59,36.61,47195.0,33.3332,33.3879,33.3332,33.3514,47195.0
2023-08-21 11:05:00,36.61,36.66,36.6,36.62,43446.0,33.3514,33.397,33.3423,33.3605,43446.0
2023-08-21 11:10:00,36.63,36.63,36.56,36.59,84790.0,33.3696,33.3696,33.3059,33.3332,84790.0
2023-08-21 11:15:00,36.59,36.59,36.53,36.56,34607.0,33.3332,33.3332,33.2785,33.3059,34607.0
2023-08-21 11:20:00,36.55,36.6,36.5,36.51,55468.0,33.2968,33.3423,33.2512,33.2603,55468.0
2023-08-21 11:25:00,36.5,36.52,36.46,36.49,55156.0,33.2512,33.2694,33.2148,33.2421,55156.0
2023-08-21 11:30:00,36.49,36.53,36.48,36.5,26024.0,33.2421,33.2785,33.233,33.2512,26024.0
2023-08-21 11:35:00,36.5,36.53,36.45,36.48,46072.0,33.2512,33.2785,33.2057,33.233,46072.0
2023-08-21 11:40:00,36.49,36.53,36.49,36.5,37103.0,33.2421,33.2785,33.2421,33.2512,37103.0
2023-08-21 11:45:00,36.5,36.52,36.43,36.43,53004.0,33.2512,33.2694,33.1875,33.1875,53004.0
2023-08-21 11:50:00,36.44,36.46,36.41,36.43,55189.0,33.1966,33.2148,33.1692,33.1875,55189.0
2023-08-21 11:55:00,36.43,36.47,36.43,36.47,32318.0,33.1875,33.2239,33.1875,33.2239,32318.0
2023-08-21 12:00:00,36.46,36.48,36.42,36.45,38492.0,33.2148,33.233,33.1783,33.2057,38492.0
2023-08-21 12:05:00,36.45,36.48,36.44,36.47,31555.0,33.2057,33.233,33.1966,33.2239,31555.0
2023-08-21 12:10:00,36.47,36.49,36.44,36.47,48350.0,33.2239,33.2421,33.1966,33.2239,48350.0
2023-08-21 12:15:00,36.47,36.49,36.43,36.44,38961.0,33.2239,33.2421,33.1875,33.1966,38961.0
2023-08-21 12:20:00,36.43,36.44,36.41,36.44,29195.0,33.1875,33.1966,33.1692,33.1966,29195.0
2023-08-21 12:25:00,36.44,36.5,36.44,36.5,44768.0,33.1966,33.2512,33.1966,33.2512,44768.0
2023-08-21 12:30:00,36.49,36.5,36.46,36.47,39988.0,33.2421,33.2512,33.2148,33.2239,39988.0
2023-08-21 12:35:00,36.46,36.46,36.43,36.45,47647.0,33.2148,33.2148,33.1875,33.2057,47647.0
2023-08-21 12:40:00,36.46,36.49,36.44,36.47,39946.0,33.2148,33.2421,33.1966,33.2239,39946.0
2023-08-21 12:45:00,36.46,36.52,36.46,36.52,69817.0,33.2148,33.2694,33.2148,33.2694,69817.0
2023-08-21 12:50:00,36.52,36.52,36.49,36.49,90340.0,33.2694,33.2694,33.2421,33.2421,90340.0
2023-08-21 12:55:00,36.5,36.56,36.46,36.54,54518.0,33.2512,33.3059,33.2148,33.2877,54518.0
2023-08-21 13:00:00,36.54,36.56,36.53,36.53,28466.0,33.2877,33.3059,33.2785,33.2785,28466.0
2023-08-21 13:05:00,36.54,36.63,36.52,36.62,52293.0,33.2877,33.3696,33.2694,33.3605,52293.0
2023-08-21 13:10:00,36.62,36.62,36.57,36.57,25324.0,33.3605,33.3605,33.315,33.315,25324.0
2023-08-21 13:15:00,36.58,36.63,36.55,36.62,64765.0,33.3241,33.3696,33.2968,33.3605,64765.0
2023-08-21 13:20:00,36.62,36.64,36.59,36.6,54359.0,33.3605,33.3788,33.3332,33.3423,54359.0
2023-08-21 13:25:00,36.59,36.64,36.59,36.63,40287.0,33.3332,33.3788,33.3332,33.3696,40287.0
2023-08-21 13:30:00,36.63,36.63,36.6,36.6,29310.0,33.3696,33.3696,33.3423,33.3423,29310.0
2023-08-21 13:35:00,36.6,36.62,36.58,36.59,30515.0,33.3423,33.3605,33.3241,33.3332,30515.0
2023-08-21 13:40:00,36.6,36.61,36.59,36.6,55514.0,33.3423,33.3514,33.3332,33.3423,55514.0
2023-08-21 13:45:00,36.6,36.62,36.59,36.61,52396.0,33.3423,33.3605,33.3332,33.3514,52396.0
2023-08-21 13:50:00,36.61,36.62,36.56,36.56,41070.0,33.3514,33.3605,33.3059,33.3059,41070.0
2023-08-21 13:55:00,36.57,36.61,36.56,36.61,27733.0,33.315,33.3514,33.3059,33.3514,27733.0
2023-08-21 14:00:00,36.61,36.62,36.58,36.59,29383.0,33.3514,33.3605,33.3241,33.3332,29383.0
2023-08-21 14:05:00,36.59,36.64,36.59,36.62,62970.0,33.3332,33.3788,33.3332,33.3605,62970.0
2023-08-21 14:10:00,36.61,36.67,36.6,36.66,46107.0,33.3514,33.4061,33.3423,33.397,46107.0
2023-08-21 14:15:00,36.66,36.67,36.64,36.66,26656.0,33.397,33.4061,33.3788,33.397,26656.0
2023-08-21 14:20:00,36.65,36.66,36.62,36.62,70310.0,33.3879,33.397,33.3605,33.3605,70310.0
2023-08-21 14:25:00,36.62,36.64,36.59,36.59,75256.0,33.3605,33.3788,33.3332,33.3332,75256.0
2023-08-21 14:30:00,36.59,36.63,36.58,36.62,76881.0,33.3332,33.3696,33.3241,33.3605,76881.0
2023-08-21 14:35:00,36.61,36.66,36.61,36.64,52440.0,33.3514,33.397,33.3514,33.3788,52440.0
2023-08-21 14:40:00,36.65,36.73,36.64,36.7,77261.0,33.3879,33.4607,33.3788,33.4334,77261.0
2023-08-21 14:45:00,36.7,36.73,36.7,36.73,46584.0,33.4334,33.4607,33.4334,33.4607,46584.0
2023-08-21 14:50:00,36.73,36.74,36.7,36.73,77180.0,33.4607,33.4699,33.4334,33.4607,77180.0
2023-08-21 14:55:00,36.73,36.73,36.7,36.72,64887.0,33.4607,33.4607,33.4334,33.4516,64887.0
2023-08-21 15:00:00,36.72,36.78,36.71,36.76,107697.0,33.4516,33.5063,33.4425,33.4881,107697.0
2023-08-21 15:05:00,36.75,36.79,36.73,36.78,68373.0,33.479,33.5154,33.4607,33.5063,68373.0
2023-08-21 15:10:00,36.78,36.81,36.77,36.8,86526.0,33.5063,33.5336,33.4972,33.5245,86526.0
2023-08-21 15:15:00,36.8,36.9,36.8,36.84,87056.0,33.5245,33.6156,33.5245,33.561,87056.0
2023-08-21 15:20:00,36.84,36.89,36.83,36.84,86318.0,33.561,33.6065,33.5518,33.561,86318.0
2023-08-21 15:25:00,36.84,36.88,36.83,36.85,71783.0,33.561,33.5974,33.5518,33.5701,71783.0
2023-08-21 15:30:00,36.85,36.86,36.8,36.82,65534.0,33.5701,33.5792,33.5245,33.5427,65534.0
2023-08-21 15:35:00,36.82,36.82,36.77,36.78,103840.0,33.5427,33.5427,33.4972,33.5063,103840.0
2023-08-21 15:40:00,36.78,36.84,36.77,36.82,93112.0,33.5063,33.561,33.4972,33.5427,93112.0
2023-08-21 15:45:00,36.83,36.83,36.78,36.8,177811.0,33.5518,33.5518,33.5063,33.5245,177811.0
2023-08-21 15:50:00,36.79,36.84,36.77,36.8,270372.0,33.5154,33.561,33.4972,33.5245,270372.0
2023-08-21 15:55:00,36.79,36.83,36.74,36.76,492633.0,33.5154,33.5518,33.4699,33.4881,492633.0
2023-08-22 09:30:00,36.76,36.87,36.56,36.7,142921.0,33.4881,33.5883,33.3059,33.4334,142921.0
2023-08-22 09:35:00,36.71,36.87,36.71,36.78,97517.0,33.4425,33.5883,33.4425,33.5063,97517.0
2023-08-22 09:40:00,36.78,36.81,36.67,36.71,90974.0,33.5063,33.5336,33.4061,33.4425,90974.0
2023-08-22 09:45:00,36.72,36.72,36.65,36.66,69154.0,33.4516,33.4516,33.3879,33.397,69154.0
2023-08-22 09:50:00,36.66,36.66,36.55,36.62,77453.0,33.397,33.397,33.2968,33.3605,77453.0
2023-08-22 09:55:00,36.63,36.66,36.59,36.63,30266.0,33.3696,33.397,33.3332,33.3696,30266.0
2023-08-22 10:00:00,36.64,36.64,36.46,36.57,170446.0,33.3788,33.3788,33.2148,33.315,170446.0
2023-08-22 10:05:00,36.58,36.61,36.41,36.41,63556.0,33.3241,33.3514,33.1692,33.1692,63556.0
2023-08-22 10:10:00,36.41,36.45,36.38,36.4,114829.0,33.1692,33.2057,33.1419,33.1601,114829.0
2023-08-22 10:15:00,36.4,36.51,36.4,36.48,72906.0,33.1601,33.2603,33.1601,33.233,72906.0
2023-08-22 10:20:00,36.47,36.48,36.38,36.4,33701.0,33.2239,33.233,33.1419,33.1601,33701.0
2023-08-22 10:25:00,36.4,36.4,36.33,36.36,55076.0,33.1601,33.1601,33.0964,33.1237,55076.0
2023-08-22 10:30:00,36.36,36.36,36.26,36.3,59918.0,33.1237,33.1237,33.0326,33.069,59918.0
2023-08-22 10:35:00,36.3,36.35,36.29,36.33,25040.0,33.069,33.1146,33.0599,33.0964,25040.0
2023-08-22 10:40:00,36.33,36.35,36.29,36.34,67090.0,33.0964,33.1146,33.0599,33.1055,67090.0
2023-08-22 10:45:00,36.34,36.35,36.3,36.32,60053.0,33.1055,33.1146,33.069,33.0872,60053.0
2023-08-22 10:50:00,36.33,36.34,36.26,36.3,55745.0,33.0964,33.1055,33.0326,33.069,55745.0
2023-08-22 10:55:00,36.29,36.29,36.22,36.25,53746.0,33.0599,33.0599,32.9961,33.0235,53746.0
2023-08-22 11:00:00,36.24,36.26,36.14,36.16,74136.0,33.0144,33.0326,32.9233,32.9415,74136.0
2023-08-22 11:05:00,36.15,36.16,36.08,36.1,80363.0,32.9324,32.9415,32.8686,32.8868,80363.0
2023-08-22 11:10:00,36.1,36.16,36.08,36.11,54951.0,32.8868,32.9415,32.8686,32.8959,54951.0
2023-08-22 11:15:00,36.11,36.15,36.08,36.11,68866.0,32.8959,32.9324,32.8686,32.8959,68866.0
2023-08-22 11:20:00,36.12,36.15,36.1,36.12,68057.0,32.905,32.9324,32.8868,32.905,68057.0
2023-08-22 11:25:00,36.12,36.15,36.01,36.09,155677.0,32.905,32.9324,32.8048,32.8777,155677.0
2023-08-22 11:30:00,36.09,36.14,36.07,36.14,96687.0,32.8777,32.9233,32.8595,32.9233,96687.0
2023-08-22 11:35:00,36.14,36.21,36.13,36.16,135678.0,32.9233,32.987,32.9142,32.9415,135678.0
2023-08-22 11:40:00,36.16,36.18,36.12,36.12,77165.0,32.9415,32.9597,32.905,32.905,77165.0
2023-08-22 11:45:00,36.12,36.18,36.1,36.17,65438.0,32.905,32.9597,32.8868,32.9506,65438.0
2023-08-22 11:50:00,36.17,36.17,36.1,36.13,73189.0,32.9506,32.9506,32.8868,32.9142,73189.0
2023-08-22 11:55:00,36.13,36.17,36.1,36.12,38741.0,32.9142,32.9506,32.8868,32.905,38741.0
2023-08-22 12:00:00,36.12,36.18,36.11,36.18,52017.0,32.905,32.9597,32.8959,32.9597,52017.0
2023-08-22 12:05:00,36.19,36.19,36.15,36.16,33838.0,32.9688,32.9688,32.9324,32.9415,33838.0
2023-08-22 12:10:00,36.17,36.17,36.07,36.08,57309.0,32.9506,32.9506,32.8595,32.8686,57309.0
2023-08-22 12:15:00,36.08,36.12,36.03,36.1,57943.0,32.8686,32.905,32.8231,32.8868,57943.0
2023-08-22 12:20:00,36.09,36.15,36.07,36.14,50932.0,32.8777,32.9324,32.8595,32.9233,50932.0
2023-08-22 12:25:00,36.14,36.15,36.09,36.14,61185.0,32.9233,32.9324,32.8777,32.9233,61185.0
2023-08-22 12:30:00,36.14,36.14,36.08,36.1,40014.0,32.9233,32.9233,32.8686,32.8868,40014.0
2023-08-22 12:35:00,36.1,36.12,36.07,36.12,29293.0,32.8868,32.905,32.8595,32.905,29293.0
2023-08-22 12:40:00,36.12,36.14,36.1,36.11,31485.0,32.905,32.9233,32.8868,32.8959,31485.0
2023-08-22 12:45:00,36.12,36.15,36.09,36.1,42934.0,32.905,32.9324,32.8777,32.8868,42934.0
2023-08-22 12:50:00,36.1,36.15,36.09,36.12,37628.0,32.8868,32.9324,32.8777,32.905,37628.0
2023-08-22 12:55:00,36.13,36.14,36.08,36.09,61324.0,32.9142,32.9233,32.8686,32.8777,61324.0
2023-08-22 13:00:00,36.08,36.09,36.02,36.02,85310.0,32.8686,32.8777,32.8139,32.8139,85310.0
2023-08-22 13:05:00,36.02,36.03,35.97,35.97,63896.0,32.8139,32.8231,32.7684,32.7684,63896.0
2023-08-22 13:10:00,35.98,36.01,35.92,35.95,72365.0,32.7775,32.8048,32.7228,32.7502,72365.0
2023-08-22 13:15:00,35.94,35.96,35.91,35.92,44056.0,32.7411,32.7593,32.7137,32.7228,44056.0
2023-08-22 13:20:00,35.92,35.94,35.9,35.93,43462.0,32.7228,32.7411,32.7046,32.732,43462.0
2023-08-22 13:25:00,35.93,35.94,35.9,35.94,45864.0,32.732,32.7411,32.7046,32.7411,45864.0
2023-08-22 13:30:00,35.94,35.98,35.93,35.95,43146.0,32.7411,32.7775,32.732,32.7502,43146.0
2023-08-22 13:35:00,35.95,35.96,35.89,35.89,105767.0,32.7502,32.7593,32.6955,32.6955,105767.0
2023-08-22 13:40:00,35.9,35.9,35.84,35.9,100522.0,32.7046,32.7046,32.65,32.7046,100522.0
2023-08-22 13:45:00,35.89,35.93,35.88,35.91,86803.0,32.6955,32.732,32.6864,32.7137,86803.0
2023-08-22 13:50:00,35.91,35.93,35.87,35.92,80271.0,32.7137,32.732,32.6773,32.7228,80271.0
2023-08-22 13:55:00,35.91,35.94,35.88,35.89,51378.0,32.7137,32.7411,32.6864,32.6955,51378.0
2023-08-22 14:00:00,35.9,35.92,35.85,35.87,74887.0,32.7046,32.7228,32.6591,32.6773,74887.0
2023-08-22 14:05:00,35.88,35.94,35.87,35.93,28447.0,32.6864,32.7411,32.6773,32.732,28447.0
2023-08-22 14:10:00,35.94,35.98,35.9,35.9,90511.0,32.7411,32.7775,32.7046,32.7046,90511.0
2023-08-22 14:15:00,35.91,35.94,35.87,35.87,122117.0,32.7137,32.7411,32.6773,32.6773,122117.0
2023-08-22 14:20:00,35.87,35.88,35.83,35.85,65677.0,32.6773,32.6864,32.6409,32.6591,65677.0
2023-08-22 14:25:00,35.85,35.86,35.8,35.85,50746.0,32.6591,32.6682,32.6135,32.6591,50746.0
2023-08-22 14:30:00,35.84,35.89,35.84,35.88,46517.0,32.65,32.6955,32.65,32.6864,46517.0
2023-08-22 14:35:00,35.89,35.91,35.84,35.89,90221.0,32.6955,32.7137,32.65,32.6955,90221.0
2023-08-22 14:40:00,35.89,35.89,35.81,35.83,45116.0,32.6955,32.6955,32.6226,32.6409,45116.0
2023-08-22 14:45:00,35.83,35.83,35.75,35.77,104523.0,32.6409,32.6409,32.568,32.5862,104523.0
2023-08-22 14:50:00,35.77,35.77,35.72,35.73,49944.0,32.5862,32.5862,32.5406,32.5498,49944.0
2023-08-22 14:55:00,35.73,35.78,35.72,35.77,49951.0,32.5498,32.5953,32.5406,32.5862,49951.0
2023-08-22 15:00:00,35.77,35.84,35.77,35.84,48470.0,32.5862,32.65,32.5862,32.65,48470.0
2023-08-22 15:05:00,35.84,35.88,35.82,35.87,62943.0,32.65,32.6864,32.6317,32.6773,62943.0
2023-08-22 15:10:00,35.88,35.91,35.86,35.91,63266.0,32.6864,32.7137,32.6682,32.7137,63266.0
2023-08-22 15:15:00,35.91,35.93,35.89,35.91,51648.0,32.7137,32.732,32.6955,32.7137,51648.0
2023-08-22 15:20:00,35.9,35.92,35.86,35.86,87407.0,32.7046,32.7228,32.6682,32.6682,87407.0
2023-08-22 15:25:00,35.86,35.88,35.8,35.84,100661.0,32.6682,32.6864,32.6135,32.65,100661.0
2023-08-22 15:30:00,35.83,35.84,35.78,35.8,96404.0,32.6409,32.65,32.5953,32.6135,96404.0
2023-08-22 15:35:00,35.8,35.81,35.77,35.79,86872.0,32.6135,32.6226,32.5862,32.6044,86872.0
2023-08-22 15:40:00,35.79,35.81,35.76,35.8,81532.0,32.6044,32.6226,32.5771,32.6135,81532.0
2023-08-22 15:45:00,35.8,35.8,35.76,35.79,176051.0,32.6135,32.6135,32.5771,32.6044,176051.0
2023-08-22 15:50:00,35.79,35.88,35.78,35.83,242466.0,32.6044,32.6864,32.5953,32.6409,242466.0
2023-08-22 15:55:00,35.83,35.88,35.82,35.84,472926.0,32.6409,32.6864,32.6317,32.65,472926.0
2023-08-23 09:30:00,35.82,35.94,35.37,35.55,294217.0,32.6317,32.7411,32.2218,32.3858,294217.0
2023-08-23 09:35:00,35.56,35.71,35.53,35.67,142341.0,32.3949,32.5315,32.3676,32.4951,142341.0
2023-08-23 09:40:00,35.68,35.99,35.68,35.95,104532.0,32.5042,32.7866,32.5042,32.7502,104532.0
2023-08-23 09:45:00,35.96,36.05,35.89,35.91,190699.0,32.7593,32.8413,32.6955,32.7137,190699.0
2023-08-23 09:50:00,35.92,35.97,35.74,35.8,71821.0,32.7228,32.7684,32.5589,32.6135,71821.0
2023-08-23 09:55:00,35.8,35.89,35.79,35.88,55646.0,32.6135,32.6955,32.6044,32.6864,55646.0
2023-08-23 10:00:00,35.88,35.88,35.77,35.81,99812.0,32.6864,32.6864,32.5862,32.6226,99812.0
2023-08-23 10:05:00,35.82,35.87,35.78,35.8,74709.0,32.6317,32.6773,32.5953,32.6135,74709.0
2023-08-23 10:10:00,35.81,35.82,35.75,35.79,61348.0,32.6226,32.6317,32.568,32.6044,61348.0
2023-08-23 10:15:00,35.79,35.8,35.72,35.79,81501.0,32.6044,32.6135,32.5406,32.6044,81501.0
2023-08-23 10:20:00,35.79,35.89,35.77,35.86,64198.0,32.6044,32.6955,32.5862,32.6682,64198.0
2023-08-23 10:25:00,35.86,35.9,35.82,35.86,86988.0,32.6682,32.7046,32.6317,32.6682,86988.0
2023-08-23 10:30:00,35.87,35.91,35.82,35.83,106974.0,32.6773,32.7137,32.6317,32.6409,106974.0
2023-08-23 10:35:00,35.82,35.83,35.77,35.8,33436.0,32.6317,32.6409,32.5862,32.6135,33436.0
2023-08-23 10:40:00,35.8,35.9,35.77,35.9,41269.0,32.6135,32.7046,32.5862,32.7046,41269.0
2023-08-23 10:45:00,35.89,35.95,35.85,35.95,39329.0,32.6955,32.7502,32.6591,32.7502,39329.0
2023-08-23 10:50:00,35.95,35.95,35.87,35.88,47849.0,32.7502,32.7502,32.6773,32.6864,47849.0
2023-08-23 10:55:00,35.88,35.99,35.87,35.99,33032.0,32.6864,32.7866,32.6773,32.7866,33032.0
2023-08-23 11:00:00,35.99,36.0,35.92,35.95,44440.0,32.7866,32.7957,32.7228,32.7502,44440.0
2023-08-23 11:05:00,35.95,36.02,35.95,36.02,33766.0,32.7502,32.8139,32.7502,32.8139,33766.0
2023-08-23 11:10:00,36.02,36.02,35.95,35.97,41303.0,32.8139,32.8139,32.7502,32.7684,41303.0
2023-08-23 11:15:00,35.98,35.99,35.95,35.97,24942.0,32.7775,32.7866,32.7502,32.7684,24942.0
2023-08-23 11:20:00,35.98,36.01,35.96,35.99,26630.0,32.7775,32.8048,32.7593,32.7866,26630.0
2023-08-23 11:25:00,35.98,36.02,35.97,35.99,47113.0,32.7775,32.8139,32.7684,32.7866,47113.0
2023-08-23 11:30:00,35.98,36.01,35.97,36.0,26913.0,32.7775,32.8048,32.7684,32.7957,26913.0
2023-08-23 11:35:00,36.0,36.0,35.94,35.98,73555.0,32.7957,32.7957,32.7411,32.7775,73555.0
2023-08-23 11:40:00,35.98,35.99,35.91,35.95,63858.0,32.7775,32.7866,32.7137,32.7502,63858.0
2023-08-23 11:45:00,35.96,35.98,35.93,35.95,50671.0,32.7593,32.7775,32.732,32.7502,50671.0
2023-08-23 11:50:00,35.95,35.97,35.91,35.91,19282.0,32.7502,32.7684,32.7137,32.7137,19282.0
2023-08-23 11:55:00,35.92,35.96,35.91,35.93,34548.0,32.7228,32.7593,32.7137,32.732,34548.0
2023-08-23 12:00:00,35.93,35.99,35.93,35.98,72651.0,32.732,32.7866,32.732,32.7775,72651.0
2023-08-23 12:05:00,35.99,36.04,35.98,36.02,27185.0,32.7866,32.8322,32.7775,32.8139,27185.0
2023-08-23 12:10:00,36.02,36.08,36.01,36.07,24313.0,32.8139,32.8686,32.8048,32.8595,24313.0
2023-08-23 12:15:00,36.06,36.07,35.97,35.98,65504.0,32.8504,32.8595,32.7684,32.7775,65504.0
2023-08-23 12:20:00,35.98,35.98,35.91,35.92,190386.0,32.7775,32.7775,32.7137,32.7228,190386.0
2023-08-23 12:25:00,35.92,35.94,35.89,35.91,39308.0,32.7228,32.7411,32.6955,32.7137,39308.0
2023-08-23 12:30:00,35.92,35.92,35.88,35.91,77976.0,32.7228,32.7228,32.6864,32.7137,77976.0
2023-08-23 12:35:00,35.9,35.9,35.87,35.9,134775.0,32.7046,32.7046,32.6773,32.7046,134775.0
2023-08-23 12:40:00,35.9,35.92,35.85,35.89,92363.0,32.7046,32.7228,32.6591,32.6955,92363.0
2023-08-23 12:45:00,35.89,35.93,35.86,35.92,25570.0,32.6955,32.732,32.6682,32.7228,25570.0
2023-08-23 12:50:00,35.93,35.94,35.88,35.89,45474.0,32.732,32.7411,32.6864,32.6955,45474.0
2023-08-23 12:55:00,35.9,35.92,35.88,35.92,31255.0,32.7046,32.7228,32.6864,32.7228,31255.0
2023-08-23 13:00:00,35.92,35.94,35.91,35.94,22777.0,32.7228,32.7411,32.7137,32.7411,22777.0
2023-08-23 13:05:00,35.94,35.97,35.93,35.95,16940.0,32.7411,32.7684,32.732,32.7502,16940.0
2023-08-23 13:10:00,35.96,36.0,35.96,35.98,13367.0,32.7593,32.7957,32.7593,32.7775,13367.0
2023-08-23 13:15:00,35.98,36.06,35.97,36.06,61563.0,32.7775,32.8504,32.7684,32.8504,61563.0
2023-08-23 13:20:00,36.05,36.06,36.03,36.05,23691.0,32.8413,32.8504,32.8231,32.8413,23691.0
2023-08-23 13:25:00,36.06,36.07,36.05,36.07,18594.0,32.8504,32.8595,32.8413,32.8595,18594.0
2023-08-23 13:30:00,36.07,36.1,36.06,36.06,38304.0,32.8595,32.8868,32.8504,32.8504,38304.0
2023-08-23 13:35:00,36.06,36.08,36.03,36.08,33235.0,32.8504,32.8686,32.8231,32.8686,33235.0
2023-08-23 13:40:00,36.08,36.11,36.07,36.11,47511.0,32.8686,32.8959,32.8595,32.8959,47511.0
2023-08-23 13:45:00,36.1,36.13,36.1,36.12,20647.0,32.8868,32.9142,32.8868,32.905,20647.0
2023-08-23 13:50:00,36.12,36.12,36.09,36.09,25614.0,32.905,32.905,32.8777,32.8777,25614.0
2023-08-23 13:55:00,36.09,36.13,36.09,36.12,22994.0,32.8777,32.9142,32.8777,32.905,22994.0
2023-08-23 14:00:00,36.12,36.15,36.08,36.08,46368.0,32.905,32.9324,32.8686,32.8686,46368.0
2023-08-23 14:05:00,36.08,36.08,36.06,36.07,13666.0,32.8686,32.8686,32.8504,32.8595,13666.0
2023-08-23 14:10:00,36.07,36.09,36.05,36.09,26819.0,32.8595,32.8777,32.8413,32.8777,26819.0
2023-08-23 14:15:00,36.08,36.1,36.04,36.1,46115.0,32.8686,32.8868,32.8322,32.8868,46115.0
2023-08-23 14:20:00,36.11,36.11,36.06,36.09,38897.0,32.8959,32.8959,32.8504,32.8777,38897.0
2023-08-23 14:25:00,36.09,36.12,36.09,36.09,44239.0,32.8777,32.905,32.8777,32.8777,44239.0
2023-08-23 14:30:00,36.1,36.12,36.1,36.12,22086.0,32.8868,32.905,32.8868,32.905,22086.0
2023-08-23 14:35:00,36.12,36.13,36.1,36.12,26635.0,32.905,32.9142,32.8868,32.905,26635.0
2023-08-23 14:40:00,36.11,36.16,36.11,36.16,45983.0,32.8959,32.9415,32.8959,32.9415,45983.0
2023-08-23 14:45:00,36.16,36.18,36.14,36.16,40193.0,32.9415,32.9597,32.9233,32.9415,40193.0
2023-08-23 14:50:00,36.16,36.19,36.15,36.18,64003.0,32.9415,32.9688,32.9324,32.9597,64003.0
2023-08-23 14:55:00,36.17,36.22,36.16,36.22,66477.0,32.9506,32.9961,32.9415,32.9961,66477.0
2023-08-23 15:00:00,36.21,36.24,36.17,36.23,81919.0,32.987,33.0144,32.9506,33.0053,81919.0
2023-08-23 15:05:00,36.23,36.26,36.2,36.21,51518.0,33.0053,33.0326,32.9779,32.987,51518.0
2023-08-23 15:10:00,36.2,36.22,36.16,36.16,40976.0,32.9779,32.9961,32.9415,32.9415,40976.0
2023-08-23 15:15:00,36.16,36.19,36.16,36.18,46180.0,32.9415,32.9688,32.9415,32.9597,46180.0
2023-08-23 15:20:00,36.17,36.18,36.06,36.08,65672.0,32.9506,32.9597,32.8504,32.8686,65672.0
2023-08-23 15:25:00,36.07,36.09,36.04,36.07,160690.0,32.8595,32.8777,32.8322,32.8595,160690.0
2023-08-23 15:30:00,36.07,36.09,36.02,36.08,152194.0,32.8595,32.8777,32.8139,32.8686,152194.0
2023-08-23 15:35:00,36.09,36.14,36.08,36.14,57694.0,32.8777,32.9233,32.8686,32.9233,57694.0
2023-08-23 15:40:00,36.14,36.22,36.13,36.22,107539.0,32.9233,32.9961,32.9142,32.9961,107539.0
2023-08-23 15:45:00,36.22,36.24,36.16,36.18,129121.0,32.9961,33.0144,32.9415,32.9597,129121.0
2023-08-23 15:50:00,36.18,36.21,36.14,36.19,300260.0,32.9597,32.987,32.9233,32.9688,300260.0
2023-08-23 15:55:00,36.19,36.26,36.13,36.26,531316.0,32.9688,33.0326,32.9142,33.0326,531316.0
2023-08-24 09:30:00,36.28,36.49,36.19,36.23,128549.0,33.0508,33.2421,32.9688,33.0053,128549.0
2023-08-24 09:35:00,36.26,36.42,36.25,36.34,43538.0,33.0326,33.1783,33.0235,33.1055,43538.0
2023-08-24 09:40:00,36.34,36.35,36.24,36.32,55365.0,33.1055,33.1146,33.0144,33.0872,55365.0
2023-08-24 09:45:00,36.31,36.48,36.3,36.47,60627.0,33.0781,33.233,33.069,33.2239,60627.0
2023-08-24 09:50:00,36.48,36.71,36.46,36.7,77807.0,33.233,33.4425,33.2148,33.4334,77807.0
2023-08-24 09:55:00,36.71,36.87,36.7,36.85,75387.0,33.4425,33.5883,33.4334,33.5701,75387.0
2023-08-24 10:00:00,36.84,36.89,36.76,36.8,128616.0,33.561,33.6065,33.4881,33.5245,128616.0
2023-08-24 10:05:00,36.8,36.86,36.71,36.76,69465.0,33.5245,33.5792,33.4425,33.4881,69465.0
2023-08-24 10:10:00,36.75,36.76,36.55,36.58,30229.0,33.479,33.4881,33.2968,33.3241,30229.0
2023-08-24 10:15:00,36.58,36.6,36.54,36.57,28033.0,33.3241,33.3423,33.2877,33.315,28033.0
2023-08-24 10:20:00,36.59,36.63,36.54,36.55,23656.0,33.3332,33.3696,33.2877,33.2968,23656.0
2023-08-24 10:25:00,36.56,36.65,36.55,36.61,37764.0,33.3059,33.3879,33.2968,33.3514,37764.0
2023-08-24 10:30:00,36.6,36.61,36.53,36.58,33594.0,33.3423,33.3514,33.2785,33.3241,33594.0
2023-08-24 10:35:00,36.57,36.66,36.53,36.65,21997.0,33.315,33.397,33.2785,33.3879,21997.0
2023-08-24 10:40:00,36.66,36.7,36.57,36.59,36020.0,33.397,33.4334,33.315,33.3332,36020.0
2023-08-24 10:45:00,36.59,36.6,36.52,36.55,29706.0,33.3332,33.3423,33.2694,33.2968,29706.0
2023-08-24 10:50:00,36.55,36.58,36.5,36.57,53849.0,33.2968,33.3241,33.2512,33.315,53849.0
2023-08-24 10:55:00,36.58,36.6,36.51,36.52,60960.0,33.3241,33.3423,33.2603,33.2694,60960.0
2023-08-24 11:00:00,36.52,36.53,36.45,36.49,59356.0,33.2694,33.2785,33.2057,33.2421,59356.0
2023-08-24 11:05:00,36.5,36.57,36.47,36.47,48481.0,33.2512,33.315,33.2239,33.2239,48481.0
2023-08-24 11:10:00,36.47,36.49,36.39,36.39,46385.0,33.2239,33.2421,33.151,33.151,46385.0
2023-08-24 11:15:00,36.38,36.39,36.33,36.39,27013.0,33.1419,33.151,33.0964,33.151,27013.0
2023-08-24 11:20:00,36.38,36.43,36.36,36.38,67585.0,33.1419,33.1875,33.1237,33.1419,67585.0
2023-08-24 11:25:00,36.37,36.39,36.33,36.36,44360.0,33.1328,33.151,33.0964,33.1237,44360.0
2023-08-24 11:30:00,36.37,36.38,36.3,36.32,50442.0,33.1328,33.1419,33.069,33.0872,50442.0
2023-08-24 11:35:00,36.31,36.32,36.25,36.26,61564.0,33.0781,33.0872,33.0235,33.0326,61564.0
2023-08-24 11:40:00,36.27,36.3,36.24,36.28,92495.0,33.0417,33.069,33.0144,33.0508,92495.0
2023-08-24 11:45:00,36.28,36.35,36.25,36.35,59805.0,33.0508,33.1146,33.0235,33.1146,59805.0
2023-08-24 11:50:00,36.35,36.4,36.34,36.35,99163.0,33.1146,33.1601,33.1055,33.1146,99163.0
2023-08-24 11:55:00,36.35,36.35,36.28,36.29,26127.0,33.1146,33.1146,33.0508,33.0599,26127.0
2023-08-24 12:00:00,36.29,36.33,36.28,36.29,30180.0,33.0599,33.0964,33.0508,33.0599,30180.0
2023-08-24 12:05:00,36.29,36.39,36.28,36.34,53144.0,33.0599,33.151,33.0508,33.1055,53144.0
2023-08-24 12:10:00,36.33,36.36,36.32,36.34,51788.0,33.0964,33.1237,33.0872,33.1055,51788.0
2023-08-24 12:15:00,36.34,36.4,36.34,36.36,47786.0,33.1055,33.1601,33.1055,33.1237,47786.0
2023-08-24 12:20:00,36.36,36.4,36.35,36.38,41409.0,33.1237,33.1601,33.1146,33.1419,41409.0
2023-08-24 12:25:00,36.38,36.38,36.31,36.33,28743.0,33.1419,33.1419,33.0781,33.0964,28743.0
2023-08-24 12:30:00,36.32,36.34,36.28,36.3,19935.0,33.0872,33.1055,33.0508,33.069,19935.0
2023-08-24 12:35:00,36.29,36.31,36.27,36.3,37311.0,33.0599,33.0781,33.0417,33.069,37311.0
2023-08-24 12:40:00,36.3,36.33,36.26,36.27,35176.0,33.069,33.0964,33.0326,33.0417,35176.0
2023-08-24 12:45:00,36.27,36.27,36.22,36.23,47391.0,33.0417,33.0417,32.9961,33.0053,47391.0
2023-08-24 12:50:00,36.23,36.25,36.15,36.16,27816.0,33.0053,33.0235,32.9324,32.9415,27816.0
2023-08-24 12:55:00,36.16,36.17,36.11,36.11,123887.0,32.9415,32.9506,32.8959,32.8959,123887.0
2023-08-24 13:00:00,36.11,36.18,36.11,36.16,60028.0,32.8959,32.9597,32.8959,32.9415,60028.0
2023-08-24 13:05:00,36.15,36.16,36.12,36.15,57746.0,32.9324,32.9415,32.905,32.9324,57746.0
2023-08-24 13:10:00,36.15,36.17,36.1,36.14,94413.0,32.9324,32.9506,32.8868,32.9233,94413.0
2023-08-24 13:15:00,36.14,36.18,36.12,36.17,172036.0,32.9233,32.9597,32.905,32.9506,172036.0
2023-08-24 13:20:00,36.17,36.25,36.16,36.24,243785.0,32.9506,33.0235,32.9415,33.0144,243785.0
2023-08-24 13:25:00,36.25,36.25,36.21,36.23,150666.0,33.0235,33.0235,32.987,33.0053,150666.0
2023-08-24 13:30:00,36.23,36.26,36.22,36.25,92870.0,33.0053,33.0326,32.9961,33.0235,92870.0
2023-08-24 13:35:00,36.24,36.28,36.24,36.27,64616.0,33.0144,33.0508,33.0144,33.0417,64616.0
2023-08-24 13:40:00,36.28,36.34,36.28,36.31,195579.0,33.0508,33.1055,33.0508,33.0781,195579.0
2023-08-24 13:45:00,36.3,36.33,36.24,36.25,108995.0,33.069,33.0964,33.0144,33.0235,108995.0
2023-08-24 13:50:00,36.25,36.26,36.24,36.25,51970.0,33.0235,33.0326,33.0144,33.0235,51970.0
2023-08-24 13:55:00,36.24,36.3,36.24,36.29,31108.0,33.0144,33.069,33.0144,33.0599,31108.0
2023-08-24 14:00:00,36.29,36.3,36.25,36.25,74686.0,33.0599,33.069,33.0235,33.0235,74686.0
2023-08-24 14:05:00,36.25,36.26,36.21,36.23,30070.0,33.0235,33.0326,32.987,33.0053,30070.0
2023-08-24 14:10:00,36.23,36.24,36.15,36.15,70106.0,33.0053,33.0144,32.9324,32.9324,70106.0
2023-08-24 14:15:00,36.16,36.16,36.11,36.12,48322.0,32.9415,32.9415,32.8959,32.905,48322.0
2023-08-24 14:20:00,36.11,36.15,36.1,36.12,39524.0,32.8959,32.9324,32.8868,32.905,39524.0
2023-08-24 14:25:00,36.12,36.14,36.1,36.11,52373.0,32.905,32.9233,32.8868,32.8959,52373.0
2023-08-24 14:30:00,36.11,36.14,36.11,36.12,73387.0,32.8959,32.9233,32.8959,32.905,73387.0
2023-08-24 14:35:00,36.12,36.17,36.1,36.13,141535.0,32.905,32.9506,32.8868,32.9142,141535.0
2023-08-24 14:40:00,36.13,36.19,36.12,36.16,70845.0,32.9142,32.9688,32.905,32.9415,70845.0
2023-08-24 14:45:00,36.16,36.21,36.14,36.15,84170.0,32.9415,32.987,32.9233,32.9324,84170.0
2023-08-24 14:50:00,36.15,36.21,36.15,36.19,45467.0,32.9324,32.987,32.9324,32.9688,45467.0
2023-08-24 14:55:00,36.2,36.26,36.18,36.23,110857.0,32.9779,33.0326,32.9597,33.0053,110857.0
2023-08-24 15:00:00,36.23,36.27,36.22,36.24,171126.0,33.0053,33.0417,32.9961,33.0144,171126.0
2023-08-24 15:05:00,36.24,36.31,36.23,36.26,148924.0,33.0144,33.0781,33.0053,33.0326,148924.0
2023-08-24 15:10:00,36.26,36.32,36.24,36.29,178684.0,33.0326,33.0872,33.0144,33.0599,178684.0
2023-08-24 15:15:00,36.3,36.32,36.27,36.31,209978.0,33.069,33.0872,33.0417,33.0781,209978.0
2023-08-24 15:20:00,36.31,36.37,36.31,36.37,102157.0,33.0781,33.1328,33.0781,33.1328,102157.0
2023-08-24 15:25:00,36.37,36.37,36.32,36.34,63770.0,33.1328,33.1328,33.0872,33.1055,63770.0
2023-08-24 15:30:00,36.34,36.38,36.33,36.37,112661.0,33.1055,33.1419,33.0964,33.1328,112661.0
2023-08-24 15:35:00,36.37,36.38,36.32,36.34,136614.0,33.1328,33.1419,33.0872,33.1055,136614.0
2023-08-24 15:40:00,36.33,36.35,36.26,36.27,149876.0,33.0964,33.1146,33.0326,33.0417,149876.0
2023-08-24 15:45:00,36.27,36.28,36.13,36.14,409619.0,33.0417,33.0508,32.9142,32.9233,409619.0
2023-08-24 15:50:00,36.15,36.22,36.12,36.13,573446.0,32.9324,32.9961,32.905,32.9142,573446.0
2023-08-24 15:55:00,36.12,36.17,36.04,36.13,1077836.0,32.905,32.9506,32.8322,32.9142,1077836.0
2023-08-25 09:30:00,36.41,36.51,36.24,36.41,208374.0,33.1692,33.2603,33.0144,33.1692,208374.0
2023-08-25 09:35:00,36.4,36.45,36.18,36.22,199856.0,33.1601,33.2057,32.9597,32.9961,199856.0
2023-08-25 09:40:00,36.23,36.23,36.01,36.02,131205.0,33.0053,33.0053,32.8048,32.8139,131205.0
2023-08-25 09:45:00,36.02,36.02,35.83,35.87,124512.0,32.8139,32.8139,32.6409,32.6773,124512.0
2023-08-25 09:50:00,35.87,35.88,35.73,35.74,83237.0,32.6773,32.6864,32.5498,32.5589,83237.0
2023-08-25 09:55:00,35.72,35.74,35.56,35.67,249730.0,32.5406,32.5589,32.3949,32.4951,249730.0
2023-08-25 10:00:00,35.68,35.75,35.59,35.7,202941.0,32.5042,32.568,32.4222,32.5224,202941.0
2023-08-25 10:05:00,35.7,35.76,35.52,35.55,238352.0,32.5224,32.5771,32.3584,32.3858,238352.0
2023-08-25 10:10:00,35.56,35.69,35.55,35.69,195378.0,32.3949,32.5133,32.3858,32.5133,195378.0
2023-08-25 10:15:00,35.69,35.84,35.56,35.59,256121.0,32.5133,32.65,32.3949,32.4222,256121.0
2023-08-25 10:20:00,35.59,35.62,35.36,35.37,281274.0,32.4222,32.4495,32.2127,32.2218,281274.0
2023-08-25 10:25:00,35.36,35.5,35.35,35.42,164583.0,32.2127,32.3402,32.2036,32.2673,164583.0
2023-08-25 10:30:00,35.43,35.43,35.29,35.32,205366.0,32.2765,32.2765,32.1489,32.1762,205366.0
2023-08-25 10:35:00,35.32,35.39,35.28,35.37,98136.0,32.1762,32.24,32.1398,32.2218,98136.0
2023-08-25 10:40:00,35.37,35.42,35.3,35.32,90247.0,32.2218,32.2673,32.158,32.1762,90247.0
2023-08-25 10:45:00,35.31,35.31,35.22,35.31,111857.0,32.1671,32.1671,32.0851,32.1671,111857.0
2023-08-25 10:50:00,35.31,35.34,35.26,35.29,78232.0,32.1671,32.1945,32.1216,32.1489,78232.0
2023-08-25 10:55:00,35.29,35.29,35.21,35.24,83699.0,32.1489,32.1489,32.076,32.1034,83699.0
2023-08-25 11:00:00,35.24,35.28,35.23,35.25,62535.0,32.1034,32.1398,32.0943,32.1125,62535.0
2023-08-25 11:05:00,35.26,35.39,35.24,35.38,249090.0,32.1216,32.24,32.1034,32.2309,249090.0
2023-08-25 11:10:00,35.39,35.43,35.34,35.38,145115.0,32.24,32.2765,32.1945,32.2309,145115.0
2023-08-25 11:15:00,35.38,35.43,35.31,35.36,81327.0,32.2309,32.2765,32.1671,32.2127,81327.0
2023-08-25 11:20:00,35.36,35.42,35.32,35.4,88664.0,32.2127,32.2673,32.1762,32.2491,88664.0
2023-08-25 11:25:00,35.4,35.54,35.39,35.53,71094.0,32.2491,32.3767,32.24,32.3676,71094.0
2023-08-25 11:30:00,35.54,35.56,35.46,35.55,107000.0,32.3767,32.3949,32.3038,32.3858,107000.0
2023-08-25 11:35:00,35.55,35.68,35.55,35.64,83236.0,32.3858,32.5042,32.3858,32.4678,83236.0
2023-08-25 11:40:00,35.63,35.66,35.56,35.61,80961.0,32.4587,32.486,32.3949,32.4404,80961.0
2023-08-25 11:45:00,35.61,35.63,35.56,35.62,51617.0,32.4404,32.4587,32.3949,32.4495,51617.0
2023-08-25 11:50:00,35.61,35.64,35.56,35.63,43399.0,32.4404,32.4678,32.3949,32.4587,43399.0
2023-08-25 11:55:00,35.63,35.63,35.48,35.52,118884.0,32.4587,32.4587,32.322,32.3584,118884.0
2023-08-25 12:00:00,35.51,35.59,35.5,35.54,71751.0,32.3493,32.4222,32.3402,32.3767,71751.0
2023-08-25 12:05:00,35.54,35.59,35.49,35.59,44390.0,32.3767,32.4222,32.3311,32.4222,44390.0
2023-08-25 12:10:00,35.59,35.62,35.53,35.61,79266.0,32.4222,32.4495,32.3676,32.4404,79266.0
2023-08-25 12:15:00,35.61,35.62,35.51,35.56,60024.0,32.4404,32.4495,32.3493,32.3949,60024.0
2023-08-25 12:20:00,35.56,35.61,35.53,35.61,38968.0,32.3949,32.4404,32.3676,32.4404,38968.0
2023-08-25 12:25:00,35.61,35.71,35.6,35.7,75542.0,32.4404,32.5315,32.4313,32.5224,75542.0
2023-08-25 12:30:00,35.7,35.76,35.66,35.66,63937.0,32.5224,32.5771,32.486,32.486,63937.0
2023-08-25 12:35:00,35.66,35.67,35.64,35.64,34126.0,32.486,32.4951,32.4678,32.4678,34126.0
2023-08-25 12:40:00,35.64,35.64,35.59,35.59,32924.0,32.4678,32.4678,32.4222,32.4222,32924.0
2023-08-25 12:45:00,35.59,35.63,35.57,35.59,40204.0,32.4222,32.4587,32.404,32.4222,40204.0
2023-08-25 12:50:00,35.6,35.61,35.52,35.53,46230.0,32.4313,32.4404,32.3584,32.3676,46230.0
2023-08-25 12:55:00,35.54,35.58,35.53,35.57,37463.0,32.3767,32.4131,32.3676,32.404,37463.0
2023-08-25 13:00:00,35.58,35.59,35.52,35.52,59522.0,32.4131,32.4222,32.3584,32.3584,59522.0
2023-08-25 13:05:00,35.52,35.57,35.5,35.51,61894.0,32.3584,32.404,32.3402,32.3493,61894.0
2023-08-25 13:10:00,35.51,35.57,35.49,35.57,55157.0,32.3493,32.404,32.3311,32.404,55157.0
2023-08-25 13:15:00,35.57,35.58,35.46,35.51,62548.0,32.404,32.4131,32.3038,32.3493,62548.0
2023-08-25 13:20:00,35.51,35.53,35.44,35.45,99799.0,32.3493,32.3676,32.2856,32.2947,99799.0
2023-08-25 13:25:00,35.44,35.5,35.43,35.5,58578.0,32.2856,32.3402,32.2765,32.3402,58578.0
2023-08-25 13:30:00,35.5,35.51,35.4,35.44,38278.0,32.3402,32.3493,32.2491,32.2856,38278.0
2023-08-25 13:35:00,35.45,35.47,35.42,35.42,67383.0,32.2947,32.3129,32.2673,32.2673,67383.0
2023-08-25 13:40:00,35.42,35.45,35.41,35.44,31953.0,32.2673,32.2947,32.2582,32.2856,31953.0
2023-08-25 13:45:00,35.43,35.43,35.38,35.39,64334.0,32.2765,32.2765,32.2309,32.24,64334.0
2023-08-25 13:50:00,35.4,35.46,35.39,35.44,57908.0,32.2491,32.3038,32.24,32.2856,57908.0
2023-08-25 13:55:00,35.45,35.48,35.42,35.48,54231.0,32.2947,32.322,32.2673,32.322,54231.0
2023-08-25 14:00:00,35.47,35.51,35.47,35.5,38225.0,32.3129,32.3493,32.3129,32.3402,38225.0
2023-08-25 14:05:00,35.51,35.54,35.5,35.53,73800.0,32.3493,32.3767,32.3402,32.3676,73800.0
2023-08-25 14:10:00,35.53,35.57,35.52,35.53,36850.0,32.3676,32.404,32.3584,32.3676,36850.0
2023-08-25 14:15:00,35.53,35.55,35.46,35.54,73624.0,32.3676,32.3858,32.3038,32.3767,73624.0
2023-08-25 14:20:00,35.54,35.59,35.54,35.56,55940.0,32.3767,32.4222,32.3767,32.3949,55940.0
2023-08-25 14:25:00,35.57,35.65,35.57,35.63,44909.0,32.404,32.4769,32.404,32.4587,44909.0
2023-08-25 14:30:00,35.63,35.68,35.63,35.66,53535.0,32.4587,32.5042,32.4587,32.486,53535.0
2023-08-25 14:35:00,35.65,35.66,35.6,35.6,107460.0,32.4769,32.486,32.4313,32.4313,107460.0
2023-08-25 14:40:00,35.61,35.63,35.53,35.54,92539.0,32.4404,32.4587,32.3676,32.3767,92539.0
2023-08-25 14:45:00,35.54,35.59,35.52,35.56,67255.0,32.3767,32.4222,32.3584,32.3949,67255.0
2023-08-25 14:50:00,35.56,35.6,35.55,35.56,78188.0,32.3949,32.4313,32.3858,32.3949,78188.0
2023-08-25 14:55:00,35.57,35.58,35.54,35.55,53215.0,32.404,32.4131,32.3767,32.3858,53215.0
2023-08-25 15:00:00,35.55,35.61,35.53,35.57,77701.0,32.3858,32.4404,32.3676,32.404,77701.0
2023-08-25 15:05:00,35.56,35.59,35.53,35.57,64390.0,32.3949,32.4222,32.3676,32.404,64390.0
2023-08-25 15:10:00,35.58,35.6,35.55,35.57,56827.0,32.4131,32.4313,32.3858,32.404,56827.0
2023-08-25 15:15:00,35.58,35.62,35.56,35.58,61355.0,32.4131,32.4495,32.3949,32.4131,61355.0
2023-08-25 15:20:00,35.58,35.66,35.58,35.63,96109.0,32.4131,32.486,32.4131,32.4587,96109.0
2023-08-25 15:25:00,35.64,35.65,35.6,35.61,67379.0,32.4678,32.4769,32.4313,32.4404,67379.0
2023-08-25 15:30:00,35.61,35.63,35.59,35.61,95805.0,32.4404,32.4587,32.4222,32.4404,95805.0
2023-08-25 15:35:00,35.61,35.61,35.52,35.56,123613.0,32.4404,32.4404,32.3584,32.3949,123613.0
2023-08-25 15:40:00,35.57,35.6,35.52,35.57,102238.0,32.404,32.4313,32.3584,32.404,102238.0
2023-08-25 15:45:00,35.58,35.6,35.5,35.52,183878.0,32.4131,32.4313,32.3402,32.3584,183878.0
2023-08-25 15:50:00,35.51,35.52,35.41,35.44,306263.0,32.3493,32.3584,32.2582,32.2856,306263.0
2023-08-25 15:55:00,35.44,35.52,35.43,35.5,645148.0,32.2856,32.3584,32.2765,32.3402,645148.0
2023-08-28 09:30:00,35.84,35.91,35.67,35.75,207280.0,32.65,32.7137,32.4951,32.568,207280.0
2023-08-28 09:35:00,35.75,35.98,35.72,35.94,121532.0,32.568,32.7775,32.5406,32.7411,121532.0
2023-08-28 09:40:00,35.94,36.15,35.92,36.11,127378.0,32.7411,32.9324,32.7228,32.8959,127378.0
2023-08-28 09:45:00,36.11,36.15,36.03,36.15,77111.0,32.8959,32.9324,32.8231,32.9324,77111.0
2023-08-28 09:50:00,36.15,36.25,36.13,36.24,76444.0,32.9324,33.0235,32.9142,33.0144,76444.0
2023-08-28 09:55:00,36.23,36.3,36.22,36.27,72460.0,33.0053,33.069,32.9961,33.0417,72460.0
2023-08-28 10:00:00,36.27,36.3,36.23,36.27,92583.0,33.0417,33.069,33.0053,33.0417,92583.0
2023-08-28 10:05:00,36.27,36.34,36.25,36.34,119899.0,33.0417,33.1055,33.0235,33.1055,119899.0
2023-08-28 10:10:00,36.34,36.36,36.3,36.34,114407.0,33.1055,33.1237,33.069,33.1055,114407.0
2023-08-28 10:15:00,36.34,36.34,36.2,36.22,88167.0,33.1055,33.1055,32.9779,32.9961,88167.0
2023-08-28 10:20:00,36.23,36.23,36.18,36.22,43869.0,33.0053,33.0053,32.9597,32.9961,43869.0
2023-08-28 10:25:00,36.21,36.28,36.19,36.28,54679.0,32.987,33.0508,32.9688,33.0508,54679.0
2023-08-28 10:30:00,36.27,36.32,36.19,36.21,62092.0,33.0417,33.0872,32.9688,32.987,62092.0
2023-08-28 10:35:00,36.21,36.28,36.21,36.23,31394.0,32.987,33.0508,32.987,33.0053,31394.0
2023-08-28 10:40:00,36.24,36.27,36.24,36.25,36921.0,33.0144,33.0417,33.0144,33.0235,36921.0
2023-08-28 10:45:00,36.26,36.26,36.18,36.19,56211.0,33.0326,33.0326,32.9597,32.9688,56211.0
2023-08-28 10:50:00,36.19,36.22,36.12,36.15,65423.0,32.9688,32.9961,32.905,32.9324,65423.0
2023-08-28 10:55:00,36.15,36.15,36.1,36.11,35010.0,32.9324,32.9324,32.8868,32.8959,35010.0
2023-08-28 11:00:00,36.11,36.11,36.01,36.04,48148.0,32.8959,32.8959,32.8048,32.8322,48148.0
2023-08-28 11:05:00,36.05,36.09,36.02,36.03,76459.0,32.8413,32.8777,32.8139,32.8231,76459.0
2023-08-28 11:10:00,36.03,36.04,35.99,36.02,68144.0,32.8231,32.8322,32.7866,32.8139,68144.0
2023-08-28 11:15:00,36.02,36.02,35.97,35.99,33159.0,32.8139,32.8139,32.7684,32.7866,33159.0
2023-08-28 11:20:00,36.0,36.02,35.97,35.98,46776.0,32.7957,32.8139,32.7684,32.7775,46776.0
2023-08-28 11:25:00,35.98,36.05,35.94,36.02,66006.0,32.7775,32.8413,32.7411,32.8139,66006.0
2023-08-28 11:30:00,36.02,36.04,35.99,36.01,55935.0,32.8139,32.8322,32.7866,32.8048,55935.0
2023-08-28 11:35:00,36.0,36.04,36.0,36.04,59955.0,32.7957,32.8322,32.7957,32.8322,59955.0
2023-08-28 11:40:00,36.04,36.04,35.97,36.01,101002.0,32.8322,32.8322,32.7684,32.8048,101002.0
2023-08-28 11:45:00,36.01,36.04,35.99,36.02,55971.0,32.8048,32.8322,32.7866,32.8139,55971.0
2023-08-28 11:50:00,36.01,36.02,35.99,36.01,54220.0,32.8048,32.8139,32.7866,32.8048,54220.0
2023-08-28 11:55:00,36.0,36.01,35.95,35.98,43883.0,32.7957,32.8048,32.7502,32.7775,43883.0
2023-08-28 12:00:00,35.98,36.01,35.98,36.0,43849.0,32.7775,32.8048,32.7775,32.7957,43849.0
2023-08-28 12:05:00,36.0,36.05,35.99,36.02,69403.0,32.7957,32.8413,32.7866,32.8139,69403.0
2023-08-28 12:10:00,36.03,36.14,36.01,36.1,70396.0,32.8231,32.9233,32.8048,32.8868,70396.0
2023-08-28 12:15:00,36.09,36.1,36.01,36.01,43207.0,32.8777,32.8868,32.8048,32.8048,43207.0
2023-08-28 12:20:00,36.0,36.03,35.98,36.02,54604.0,32.7957,32.8231,32.7775,32.8139,54604.0
2023-08-28 12:25:00,36.02,36.07,36.0,36.05,90597.0,32.8139,32.8595,32.7957,32.8413,90597.0
2023-08-28 12:30:00,36.05,36.06,36.03,36.04,24942.0,32.8413,32.8504,32.8231,32.8322,24942.0
2023-08-28 12:35:00,36.04,36.05,36.01,36.01,33408.0,32.8322,32.8413,32.8048,32.8048,33408.0
2023-08-28 12:40:00,36.01,36.07,36.01,36.06,76903.0,32.8048,32.8595,32.8048,32.8504,76903.0
2023-08-28 12:45:00,36.06,36.1,36.05,36.07,41540.0,32.8504,32.8868,32.8413,32.8595,41540.0
2023-08-28 12:50:00,36.08,36.11,36.06,36.06,57084.0,32.8686,32.8959,32.8504,32.8504,57084.0
2023-08-28 12:55:00,36.06,36.1,36.06,36.09,36725.0,32.8504,32.8868,32.8504,32.8777,36725.0
2023-08-28 13:00:00,36.09,36.11,36.08,36.08,72064.0,32.8777,32.8959,32.8686,32.8686,72064.0
2023-08-28 13:05:00,36.09,36.12,36.07,36.08,86424.0,32.8777,32.905,32.8595,32.8686,86424.0
2023-08-28 13:10:00,36.08,36.11,36.05,36.09,50765.0,32.8686,32.8959,32.8413,32.8777,50765.0
2023-08-28 13:15:00,36.1,36.1,36.03,36.05,33607.0,32.8868,32.8868,32.8231,32.8413,33607.0
2023-08-28 13:20:00,36.05,36.08,36.05,36.07,46624.0,32.8413,32.8686,32.8413,32.8595,46624.0
2023-08-28 13:25:00,36.08,36.08,36.04,36.04,70523.0,32.8686,32.8686,32.8322,32.8322,70523.0
2023-08-28 13:30:00,36.05,36.06,36.01,36.02,111978.0,32.8413,32.8504,32.8048,32.8139,111978.0
2023-08-28 13:35:00,36.01,36.04,35.99,36.01,87642.0,32.8048,32.8322,32.7866,32.8048,87642.0
2023-08-28 13:40:00,36.01,36.03,35.99,36.02,52551.0,32.8048,32.8231,32.7866,32.8139,52551.0
2023-08-28 13:45:00,36.02,36.03,35.96,35.98,50845.0,32.8139,32.8231,32.7593,32.7775,50845.0
2023-08-28 13:50:00,35.98,36.01,35.92,35.93,50341.0,32.7775,32.8048,32.7228,32.732,50341.0
2023-08-28 13:55:00,35.92,35.94,35.89,35.93,62843.0,32.7228,32.7411,32.6955,32.732,62843.0
2023-08-28 14:00:00,35.93,35.94,35.89,35.92,61248.0,32.732,32.7411,32.6955,32.7228,61248.0
2023-08-28 14:05:00,35.91,35.94,35.9,35.92,53262.0,32.7137,32.7411,32.7046,32.7228,53262.0
2023-08-28 14:10:00,35.93,35.93,35.89,35.91,40164.0,32.732,32.732,32.6955,32.7137,40164.0
2023-08-28 14:15:00,35.92,35.93,35.88,35.89,46951.0,32.7228,32.732,32.6864,32.6955,46951.0
2023-08-28 14:20:00,35.89,35.91,35.85,35.86,38973.0,32.6955,32.7137,32.6591,32.6682,38973.0
2023-08-28 14:25:00,35.87,35.89,35.85,35.88,39913.0,32.6773,32.6955,32.6591,32.6864,39913.0
2023-08-28 14:30:00,35.88,35.89,35.85,35.88,64309.0,32.6864,32.6955,32.6591,32.6864,64309.0
2023-08-28 14:35:00,35.88,35.95,35.86,35.89,79833.0,32.6864,32.7502,32.6682,32.6955,79833.0
2023-08-28 14:40:00,35.89,35.91,35.88,35.9,46886.0,32.6955,32.7137,32.6864,32.7046,46886.0
2023-08-28 14:45:00,35.9,35.91,35.87,35.88,44513.0,32.7046,32.7137,32.6773,32.6864,44513.0
2023-08-28 14:50:00,35.88,35.92,35.88,35.92,38787.0,32.6864,32.7228,32.6864,32.7228,38787.0
2023-08-28 14:55:00,35.92,35.92,35.86,35.91,70057.0,32.7228,32.7228,32.6682,32.7137,70057.0
2023-08-28 15:00:00,35.91,35.93,35.9,35.91,34932.0,32.7137,32.732,32.7046,32.7137,34932.0
2023-08-28 15:05:00,35.92,35.93,35.88,35.93,63047.0,32.7228,32.732,32.6864,32.732,63047.0
2023-08-28 15:10:00,35.92,35.93,35.88,35.89,48304.0,32.7228,32.732,32.6864,32.6955,48304.0
2023-08-28 15:15:00,35.89,35.92,35.87,35.91,58327.0,32.6955,32.7228,32.6773,32.7137,58327.0
2023-08-28 15:20:00,35.91,35.92,35.86,35.9,84376.0,32.7137,32.7228,32.6682,32.7046,84376.0
2023-08-28 15:25:00,35.9,35.96,35.88,35.93,69283.0,32.7046,32.7593,32.6864,32.732,69283.0
2023-08-28 15:30:00,35.93,35.97,35.92,35.95,59086.0,32.732,32.7684,32.7228,32.7502,59086.0
2023-08-28 15:35:00,35.95,35.99,35.94,35.96,70215.0,32.7502,32.7866,32.7411,32.7593,70215.0
2023-08-28 15:40:00,35.97,36.01,35.95,35.98,65170.0,32.7684,32.8048,32.7502,32.7775,65170.0
2023-08-28 15:45:00,35.99,36.09,35.97,35.99,278692.0,32.7866,32.8777,32.7684,32.7866,278692.0
2023-08-28 15:50:00,35.98,36.05,35.98,36.02,198211.0,32.7775,32.8413,32.7775,32.8139,198211.0
2023-08-28 15:55:00,36.02,36.04,35.99,36.0,693812.0,32.8139,32.8322,32.7866,32.7957,693812.0
2023-08-29 09:30:00,36.19,36.23,35.85,35.92,196269.0,32.9688,33.0053,32.6591,32.7228,196269.0
2023-08-29 09:35:00,35.91,35.96,35.86,35.94,57305.0,32.7137,32.7593,32.6682,32.7411,57305.0
2023-08-29 09:40:00,35.94,36.14,35.94,36.14,89029.0,32.7411,32.9233,32.7411,32.9233,89029.0
2023-08-29 09:45:00,36.14,36.16,36.06,36.09,61431.0,32.9233,32.9415,32.8504,32.8777,61431.0
2023-08-29 09:50:00,36.09,36.1,36.0,36.06,71672.0,32.8777,32.8868,32.7957,32.8504,71672.0
2023-08-29 09:55:00,36.06,36.13,36.05,36.13,71223.0,32.8504,32.9142,32.8413,32.9142,71223.0
2023-08-29 10:00:00,36.13,36.21,36.13,36.16,150438.0,32.9142,32.987,32.9142,32.9415,150438.0
2023-08-29 10:05:00,36.16,36.23,36.14,36.21,96977.0,32.9415,33.0053,32.9233,32.987,96977.0
2023-08-29 10:10:00,36.2,36.21,36.14,36.18,72521.0,32.9779,32.987,32.9233,32.9597,72521.0
2023-08-29 10:15:00,36.18,36.22,36.17,36.2,84177.0,32.9597,32.9961,32.9506,32.9779,84177.0
2023-08-29 10:20:00,36.2,36.25,36.19,36.24,74260.0,32.9779,33.0235,32.9688,33.0144,74260.0
2023-08-29 10:25:00,36.25,36.25,36.18,36.22,125880.0,33.0235,33.0235,32.9597,32.9961,125880.0
2023-08-29 10:30:00,36.22,36.33,36.21,36.28,83055.0,32.9961,33.0964,32.987,33.0508,83055.0
2023-08-29 10:35:00,36.27,36.35,36.26,36.3,76262.0,33.0417,33.1146,33.0326,33.069,76262.0
2023-08-29 10:40:00,36.3,36.32,36.24,36.25,66958.0,33.069,33.0872,33.0144,33.0235,66958.0
2023-08-29 10:45:00,36.25,36.25,36.21,36.23,55636.0,33.0235,33.0235,32.987,33.0053,55636.0
2023-08-29 10:50:00,36.23,36.29,36.22,36.24,67460.0,33.0053,33.0599,32.9961,33.0144,67460.0
2023-08-29 10:55:00,36.23,36.24,36.19,36.23,30707.0,33.0053,33.0144,32.9688,33.0053,30707.0
2023-08-29 11:00:00,36.22,36.23,36.14,36.19,51043.0,32.9961,33.0053,32.9233,32.9688,51043.0
2023-08-29 11:05:00,36.2,36.22,36.18,36.2,23359.0,32.9779,32.9961,32.9597,32.9779,23359.0
2023-08-29 11:10:00,36.2,36.22,36.17,36.22,44692.0,32.9779,32.9961,32.9506,32.9961,44692.0
2023-08-29 11:15:00,36.22,36.29,36.2,36.26,121648.0,32.9961,33.0599,32.9779,33.0326,121648.0
2023-08-29 11:20:00,36.26,36.3,36.22,36.24,91602.0,33.0326,33.069,32.9961,33.0144,91602.0
2023-08-29 11:25:00,36.25,36.28,36.23,36.27,28727.0,33.0235,33.0508,33.0053,33.0417,28727.0
2023-08-29 11:30:00,36.27,36.29,36.26,36.26,42670.0,33.0417,33.0599,33.0326,33.0326,42670.0
2023-08-29 11:35:00,36.26,36.31,36.24,36.3,87970.0,33.0326,33.0781,33.0144,33.069,87970.0
2023-08-29 11:40:00,36.3,36.33,36.26,36.32,57462.0,33.069,33.0964,33.0326,33.0872,57462.0
2023-08-29 11:45:00,36.33,36.33,36.26,36.28,37994.0,33.0964,33.0964,33.0326,33.0508,37994.0
2023-08-29 11:50:00,36.28,36.3,36.26,36.27,53846.0,33.0508,33.069,33.0326,33.0417,53846.0
2023-08-29 11:55:00,36.27,36.29,36.24,36.24,48328.0,33.0417,33.0599,33.0144,33.0144,48328.0
2023-08-29 12:00:00,36.24,36.29,36.23,36.29,48921.0,33.0144,33.0599,33.0053,33.0599,48921.0
2023-08-29 12:05:00,36.29,36.32,36.28,36.3,45577.0,33.0599,33.0872,33.0508,33.069,45577.0
2023-08-29 12:10:00,36.3,36.32,36.28,36.3,53453.0,33.069,33.0872,33.0508,33.069,53453.0
2023-08-29 12:15:00,36.3,36.33,36.29,36.33,50764.0,33.069,33.0964,33.0599,33.0964,50764.0
2023-08-29 12:20:00,36.32,36.39,36.32,36.39,58330.0,33.0872,33.151,33.0872,33.151,58330.0
2023-08-29 12:25:00,36.38,36.4,36.35,36.4,52282.0,33.1419,33.1601,33.1146,33.1601,52282.0
2023-08-29 12:30:00,36.4,36.4,36.35,36.38,39041.0,33.1601,33.1601,33.1146,33.1419,39041.0
2023-08-29 12:35:00,36.38,36.4,36.35,36.39,65752.0,33.1419,33.1601,33.1146,33.151,65752.0
2023-08-29 12:40:00,36.38,36.39,36.33,36.35,60684.0,33.1419,33.151,33.0964,33.1146,60684.0
2023-08-29 12:45:00,36.34,36.35,36.3,36.33,31078.0,33.1055,33.1146,33.069,33.0964,31078.0
2023-08-29 12:50:00,36.33,36.34,36.3,36.32,25035.0,33.0964,33.1055,33.069,33.0872,25035.0
2023-08-29 12:55:00,36.33,36.34,36.31,36.34,30038.0,33.0964,33.1055,33.0781,33.1055,30038.0
2023-08-29 13:00:00,36.34,36.4,36.33,36.39,80790.0,33.1055,33.1601,33.0964,33.151,80790.0
2023-08-29 13:05:00,36.39,36.39,36.37,36.39,21520.0,33.151,33.151,33.1328,33.151,21520.0
2023-08-29 13:10:00,36.39,36.47,36.37,36.47,111445.0,33.151,33.2239,33.1328,33.2239,111445.0
2023-08-29 13:15:00,36.47,36.48,36.43,36.45,24425.0,33.2239,33.233,33.1875,33.2057,24425.0
2023-08-29 13:20:00,36.45,36.49,36.44,36.48,21640.0,33.2057,33.2421,33.1966,33.233,21640.0
2023-08-29 13:25:00,36.48,36.53,36.48,36.52,60262.0,33.233,33.2785,33.233,33.2694,60262.0
2023-08-29 13:30:00,36.52,36.53,36.43,36.43,49043.0,33.2694,33.2785,33.1875,33.1875,49043.0
2023-08-29 13:35:00,36.43,36.52,36.43,36.52,53809.0,33.1875,33.2694,33.1875,33.2694,53809.0
2023-08-29 13:40:00,36.51,36.53,36.49,36.51,35040.0,33.2603,33.2785,33.2421,33.2603,35040.0
2023-08-29 13:45:00,36.51,36.52,36.5,36.51,36264.0,33.2603,33.2694,33.2512,33.2603,36264.0
2023-08-29 13:50:00,36.5,36.51,36.45,36.46,85505.0,33.2512,33.2603,33.2057,33.2148,85505.0
2023-08-29 13:55:00,36.45,36.46,36.4,36.41,51505.0,33.2057,33.2148,33.1601,33.1692,51505.0
2023-08-29 14:00:00,36.41,36.46,36.41,36.45,62548.0,33.1692,33.2148,33.1692,33.2057,62548.0
2023-08-29 14:05:00,36.45,36.5,36.44,36.49,59886.0,33.2057,33.2512,33.1966,33.2421,59886.0
2023-08-29 14:10:00,36.5,36.51,36.47,36.49,122105.0,33.2512,33.2603,33.2239,33.2421,122105.0
2023-08-29 14:15:00,36.48,36.52,36.48,36.51,141092.0,33.233,33.2694,33.233,33.2603,141092.0
2023-08-29 14:20:00,36.51,36.53,36.49,36.49,40661.0,33.2603,33.2785,33.2421,33.2421,40661.0
2023-08-29 14:25:00,36.49,36.52,36.44,36.48,154362.0,33.2421,33.2694,33.1966,33.233,154362.0
2023-08-29 14:30:00,36.48,36.49,36.47,36.47,92524.0,33.233,33.2421,33.2239,33.2239,92524.0
2023-08-29 14:35:00,36.47,36.5,36.46,36.47,54211.0,33.2239,33.2512,33.2148,33.2239,54211.0
2023-08-29 14:40:00,36.48,36.53,36.47,36.52,34721.0,33.233,33.2785,33.2239,33.2694,34721.0
2023-08-29 14:45:00,36.51,36.52,36.48,36.51,69382.0,33.2603,33.2694,33.233,33.2603,69382.0
2023-08-29 14:50:00,36.51,36.52,36.48,36.51,70657.0,33.2603,33.2694,33.233,33.2603,70657.0
2023-08-29 14:55:00,36.51,36.52,36.48,36.5,50654.0,33.2603,33.2694,33.233,33.2512,50654.0
2023-08-29 15:00:00,36.49,36.53,36.45,36.5,153362.0,33.2421,33.2785,33.2057,33.2512,153362.0
2023-08-29 15:05:00,36.5,36.51,36.4,36.41,206174.0,33.2512,33.2603,33.1601,33.1692,206174.0
2023-08-29 15:10:00,36.41,36.44,36.38,36.43,45154.0,33.1692,33.1966,33.1419,33.1875,45154.0
2023-08-29 15:15:00,36.42,36.45,36.4,36.45,49731.0,33.1783,33.2057,33.1601,33.2057,49731.0
2023-08-29 15:20:00,36.44,36.45,36.42,36.43,61095.0,33.1966,33.2057,33.1783,33.1875,61095.0
2023-08-29 15:25:00,36.43,36.47,36.42,36.46,52123.0,33.1875,33.2239,33.1783,33.2148,52123.0
2023-08-29 15:30:00,36.46,36.48,36.43,36.45,65848.0,33.2148,33.233,33.1875,33.2057,65848.0
2023-08-29 15:35:00,36.45,36.48,36.44,36.47,49182.0,33.2057,33.233,33.1966,33.2239,49182.0
2023-08-29 15:40:00,36.47,36.51,36.46,36.51,86335.0,33.2239,33.2603,33.2148,33.2603,86335.0
2023-08-29 15:45:00,36.51,36.53,36.47,36.49,121308.0,33.2603,33.2785,33.2239,33.2421,121308.0
2023-08-29 15:50:00,36.48,36.51,36.48,36.5,137503.0,33.233,33.2603,33.233,33.2512,137503.0
2023-08-29 15:55:00,36.5,36.53,36.48,36.48,487878.0,33.2512,33.2785,33.233,33.233,487878.0
2023-08-30 09:30:00,36.55,36.58,36.38,36.45,272939.0,33.2968,33.3241,33.1419,33.2057,272939.0
2023-08-30 09:35:00,36.45,36.55,36.4,36.53,80809.0,33.2057,33.2968,33.1601,33.2785,80809.0
2023-08-30 09:40:00,36.53,36.55,36.31,36.36,85122.0,33.2785,33.2968,33.0781,33.1237,85122.0
2023-08-30 09:45:00,36.37,36.55,36.37,36.52,60570.0,33.1328,33.2968,33.1328,33.2694,60570.0
2023-08-30 09:50:00,36.52,36.67,36.52,36.63,252186.0,33.2694,33.4061,33.2694,33.3696,252186.0
2023-08-30 09:55:00,36.63,36.7,36.61,36.7,244756.0,33.3696,33.4334,33.3514,33.4334,244756.0
2023-08-30 10:00:00,36.7,36.71,36.53,36.54,125178.0,33.4334,33.4425,33.2785,33.2877,125178.0
2023-08-30 10:05:00,36.55,36.57,36.48,36.48,63249.0,33.2968,33.315,33.233,33.233,63249.0
2023-08-30 10:10:00,36.48,36.49,36.42,36.45,52089.0,33.233,33.2421,33.1783,33.2057,52089.0
2023-08-30 10:15:00,36.45,36.48,36.38,36.39,65174.0,33.2057,33.233,33.1419,33.151,65174.0
2023-08-30 10:20:00,36.39,36.4,36.26,36.27,95377.0,33.151,33.1601,33.0326,33.0417,95377.0
2023-08-30 10:25:00,36.27,36.29,36.2,36.26,136794.0,33.0417,33.0599,32.9779,33.0326,136794.0
2023-08-30 10:30:00,36.26,36.38,36.25,36.37,132096.0,33.0326,33.1419,33.0235,33.1328,132096.0
2023-08-30 10:35:00,36.36,36.37,36.29,36.31,75321.0,33.1237,33.1328,33.0599,33.0781,75321.0
2023-08-30 10:40:00,36.31,36.32,36.26,36.27,93109.0,33.0781,33.0872,33.0326,33.0417,93109.0
2023-08-30 10:45:00,36.27,36.29,36.24,36.27,68436.0,33.0417,33.0599,33.0144,33.0417,68436.0
2023-08-30 10:50:00,36.27,36.34,36.26,36.33,165985.0,33.0417,33.1055,33.0326,33.0964,165985.0
2023-08-30 10:55:00,36.34,36.37,36.29,36.3,55096.0,33.1055,33.1328,33.0599,33.069,55096.0
2023-08-30 11:00:00,36.3,36.33,36.28,36.29,68176.0,33.069,33.0964,33.0508,33.0599,68176.0
2023-08-30 11:05:00,36.29,36.32,36.26,36.29,51591.0,33.0599,33.0872,33.0326,33.0599,51591.0
2023-08-30 11:10:00,36.29,36.31,36.28,36.3,63085.0,33.0599,33.0781,33.0508,33.069,63085.0
2023-08-30 11:15:00,36.3,36.31,36.27,36.29,28060.0,33.069,33.0781,33.0417,33.0599,28060.0
2023-08-30 11:20:00,36.29,36.32,36.26,36.31,74152.0,33.0599,33.0872,33.0326,33.0781,74152.0
2023-08-30 11:25:00,36.32,36.4,36.31,36.38,95095.0,33.0872,33.1601,33.0781,33.1419,95095.0
2023-08-30 11:30:00,36.38,36.38,36.34,36.35,28638.0,33.1419,33.1419,33.1055,33.1146,28638.0
2023-08-30 11:35:00,36.36,36.39,36.33,36.38,39292.0,33.1237,33.151,33.0964,33.1419,39292.0
2023-08-30 11:40:00,36.38,36.43,36.37,36.41,48090.0,33.1419,33.1875,33.1328,33.1692,48090.0
2023-08-30 11:45:00,36.4,36.42,36.3,36.3,71440.0,33.1601,33.1783,33.069,33.069,71440.0
2023-08-30 11:50:00,36.31,36.33,36.26,36.32,78474.0,33.0781,33.0964,33.0326,33.0872,78474.0
2023-08-30 11:55:00,36.33,36.43,36.32,36.37,45128.0,33.0964,33.1875,33.0872,33.1328,45128.0
2023-08-30 12:00:00,36.36,36.38,36.35,36.36,62698.0,33.1237,33.1419,33.1146,33.1237,62698.0
2023-08-30 12:05:00,36.37,36.38,36.33,36.35,57125.0,33.1328,33.1419,33.0964,33.1146,57125.0
2023-08-30 12:10:00,36.36,36.36,36.31,36.33,40747.0,33.1237,33.1237,33.0781,33.0964,40747.0
2023-08-30 12:15:00,36.33,36.39,36.32,36.37,67629.0,33.0964,33.151,33.0872,33.1328,67629.0
2023-08-30 12:20:00,36.37,36.37,36.32,36.32,28815.0,33.1328,33.1328,33.0872,33.0872,28815.0
2023-08-30 12:25:00,36.32,36.37,36.31,36.35,61316.0,33.0872,33.1328,33.0781,33.1146,61316.0
2023-08-30 12:30:00,36.36,36.4,36.35,36.39,66506.0,33.1237,33.1601,33.1146,33.151,66506.0
2023-08-30 12:35:00,36.4,36.41,36.37,36.39,60669.0,33.1601,33.1692,33.1328,33.151,60669.0
2023-08-30 12:40:00,36.39,36.43,36.38,36.4,71697.0,33.151,33.1875,33.1419,33.1601,71697.0
2023-08-30 12:45:00,36.4,36.43,36.38,36.39,43589.0,33.1601,33.1875,33.1419,33.151,43589.0
2023-08-30 12:50:00,36.39,36.41,36.34,36.34,45201.0,33.151,33.1692,33.1055,33.1055,45201.0
2023-08-30 12:55:00,36.35,36.41,36.35,36.4,49969.0,33.1146,33.1692,33.1146,33.1601,49969.0
2023-08-30 13:00:00,36.39,36.4,36.37,36.39,29899.0,33.151,33.1601,33.1328,33.151,29899.0
2023-08-30 13:05:00,36.39,36.42,36.37,36.41,53988.0,33.151,33.1783,33.1328,33.1692,53988.0
2023-08-30 13:10:00,36.41,36.42,36.39,36.41,34698.0,33.1692,33.1783,33.151,33.1692,34698.0
2023-08-30 13:15:00,36.4,36.41,36.38,36.41,70158.0,33.1601,33.1692,33.1419,33.1692,70158.0
2023-08-30 13:20:00,36.4,36.42,36.39,36.42,37524.0,33.1601,33.1783,33.151,33.1783,37524.0
2023-08-30 13:25:00,36.41,36.42,36.39,36.4,69132.0,33.1692,33.1783,33.151,33.1601,69132.0
2023-08-30 13:30:00,36.4,36.43,36.4,36.42,94675.0,33.1601,33.1875,33.1601,33.1783,94675.0
2023-08-30 13:35:00,36.42,36.46,36.41,36.45,104138.0,33.1783,33.2148,33.1692,33.2057,104138.0
2023-08-30 13:40:00,36.45,36.46,36.41,36.43,28022.0,33.2057,33.2148,33.1692,33.1875,28022.0
2023-08-30 13:45:00,36.43,36.44,36.39,36.43,50541.0,33.1875,33.1966,33.151,33.1875,50541.0
2023-08-30 13:50:00,36.42,36.42,36.37,36.38,56970.0,33.1783,33.1783,33.1328,33.1419,56970.0
2023-08-30 13:55:00,36.38,36.42,36.36,36.41,31980.0,33.1419,33.1783,33.1237,33.1692,31980.0
2023-08-30 14:00:00,36.42,36.43,36.39,36.39,40633.0,33.1783,33.1875,33.151,33.151,40633.0
2023-08-30 14:05:00,36.4,36.41,36.36,36.38,43854.0,33.1601,33.1692,33.1237,33.1419,43854.0
2023-08-30 14:10:00,36.39,36.4,36.35,36.4,42927.0,33.151,33.1601,33.1146,33.1601,42927.0
2023-08-30 14:15:00,36.4,36.42,36.37,36.38,72868.0,33.1601,33.1783,33.1328,33.1419,72868.0
2023-08-30 14:20:00,36.38,36.39,36.35,36.36,41626.0,33.1419,33.151,33.1146,33.1237,41626.0
2023-08-30 14:25:00,36.36,36.36,36.3,36.32,89812.0,33.1237,33.1237,33.069,33.0872,89812.0
2023-08-30 14:30:00,36.31,36.35,36.31,36.34,71693.0,33.0781,33.1146,33.0781,33.1055,71693.0
2023-08-30 14:35:00,36.34,36.35,36.31,36.34,75555.0,33.1055,33.1146,33.0781,33.1055,75555.0
2023-08-30 14:40:00,36.34,36.41,36.34,36.39,63755.0,33.1055,33.1692,33.1055,33.151,63755.0
2023-08-30 14:45:00,36.39,36.41,36.39,36.4,33551.0,33.151,33.1692,33.151,33.1601,33551.0
2023-08-30 14:50:00,36.4,36.41,36.38,36.38,28378.0,33.1601,33.1692,33.1419,33.1419,28378.0
2023-08-30 14:55:00,36.39,36.41,36.37,36.4,42240.0,33.151,33.1692,33.1328,33.1601,42240.0
2023-08-30 15:00:00,36.41,36.42,36.4,36.41,64103.0,33.1692,33.1783,33.1601,33.1692,64103.0
2023-08-30 15:05:00,36.41,36.42,36.38,36.39,38959.0,33.1692,33.1783,33.1419,33.151,38959.0
2023-08-30 15:10:00,36.4,36.4,36.36,36.38,62348.0,33.1601,33.1601,33.1237,33.1419,62348.0
2023-08-30 15:15:00,36.38,36.4,36.36,36.39,74918.0,33.1419,33.1601,33.1237,33.151,74918.0
2023-08-30 15:20:00,36.4,36.41,36.38,36.41,54210.0,33.1601,33.1692,33.1419,33.1692,54210.0
2023-08-30 15:25:00,36.41,36.41,36.38,36.41,81916.0,33.1692,33.1692,33.1419,33.1692,81916.0
2023-08-30 15:30:00,36.41,36.43,36.4,36.4,174139.0,33.1692,33.1875,33.1601,33.1601,174139.0
2023-08-30 15:35:00,36.4,36.42,36.39,36.41,69566.0,33.1601,33.1783,33.151,33.1692,69566.0
2023-08-30 15:40:00,36.41,36.43,36.38,36.42,108006.0,33.1692,33.1875,33.1419,33.1783,108006.0
2023-08-30 15:45:00,36.41,36.44,36.38,36.41,161993.0,33.1692,33.1966,33.1419,33.1692,161993.0
2023-08-30 15:50:00,36.4,36.41,36.37,36.39,294523.0,33.1601,33.1692,33.1328,33.151,294523.0
2023-08-30 15:55:00,36.39,36.42,36.38,36.39,512107.0,33.151,33.1783,33.1419,33.151,512107.0
2023-08-31 09:30:00,36.51,36.55,36.36,36.49,197567.0,33.2603,33.2968,33.1237,33.2421,197567.0
2023-08-31 09:35:00,36.49,36.59,36.43,36.45,92087.0,33.2421,33.3332,33.1875,33.2057,92087.0
2023-08-31 09:40:00,36.45,36.48,36.42,36.45,44646.0,33.2057,33.233,33.1783,33.2057,44646.0
2023-08-31 09:45:00,36.45,36.48,36.32,36.48,78732.0,33.2057,33.233,33.0872,33.233,78732.0
2023-08-31 09:50:00,36.49,36.6,36.46,36.58,101176.0,33.2421,33.3423,33.2148,33.3241,101176.0
2023-08-31 09:55:00,36.58,36.65,36.55,36.61,90134.0,33.3241,33.3879,33.2968,33.3514,90134.0
2023-08-31 10:00:00,36.6,36.65,36.55,36.65,226266.0,33.3423,33.3879,33.2968,33.3879,226266.0
2023-08-31 10:05:00,36.65,36.66,36.58,36.59,48119.0,33.3879,33.397,33.3241,33.3332,48119.0
2023-08-31 10:10:00,36.59,36.65,36.58,36.59,73064.0,33.3332,33.3879,33.3241,33.3332,73064.0
2023-08-31 10:15:00,36.59,36.65,36.58,36.6,195799.0,33.3332,33.3879,33.3241,33.3423,195799.0
2023-08-31 10:20:00,36.59,36.66,36.58,36.59,58835.0,33.3332,33.397,33.3241,33.3332,58835.0
2023-08-31 10:25:00,36.59,36.61,36.56,36.57,50246.0,33.3332,33.3514,33.3059,33.315,50246.0
2023-08-31 10:30:00,36.57,36.59,36.53,36.57,144527.0,33.315,33.3332,33.2785,33.315,144527.0
2023-08-31 10:35:00,36.58,36.6,36.54,36.55,36015.0,33.3241,33.3423,33.2877,33.2968,36015.0
2023-08-31 10:40:00,36.55,36.6,36.55,36.59,46461.0,33.2968,33.3423,33.2968,33.3332,46461.0
2023-08-31 10:45:00,36.59,36.6,36.54,36.57,43476.0,33.3332,33.3423,33.2877,33.315,43476.0
2023-08-31 10:50:00,36.57,36.61,36.53,36.59,53101.0,33.315,33.3514,33.2785,33.3332,53101.0
2023-08-31 10:55:00,36.59,36.62,36.58,36.59,39624.0,33.3332,33.3605,33.3241,33.3332,39624.0
2023-08-31 11:00:00,36.59,36.6,36.56,36.59,134897.0,33.3332,33.3423,33.3059,33.3332,134897.0
2023-08-31 11:05:00,36.58,36.64,36.57,36.6,181758.0,33.3241,33.3788,33.315,33.3423,181758.0
2023-08-31 11:10:00,36.61,36.62,36.5,36.52,36708.0,33.3514,33.3605,33.2512,33.2694,36708.0
2023-08-31 11:15:00,36.52,36.55,36.49,36.52,28961.0,33.2694,33.2968,33.2421,33.2694,28961.0
2023-08-31 11:20:00,36.51,36.58,36.49,36.57,124905.0,33.2603,33.3241,33.2421,33.315,124905.0
2023-08-31 11:25:00,36.56,36.6,36.55,36.58,27666.0,33.3059,33.3423,33.2968,33.3241,27666.0
2023-08-31 11:30:00,36.57,36.57,36.5,36.5,58020.0,33.315,33.315,33.2512,33.2512,58020.0
2023-08-31 11:35:00,36.5,36.53,36.49,36.52,36616.0,33.2512,33.2785,33.2421,33.2694,36616.0
2023-08-31 11:40:00,36.52,36.56,36.51,36.54,38473.0,33.2694,33.3059,33.2603,33.2877,38473.0
2023-08-31 11:45:00,36.53,36.56,36.51,36.54,45975.0,33.2785,33.3059,33.2603,33.2877,45975.0
2023-08-31 11:50:00,36.53,36.56,36.52,36.55,23518.0,33.2785,33.3059,33.2694,33.2968,23518.0
2023-08-31 11:55:00,36.54,36.56,36.52,36.55,18354.0,33.2877,33.3059,33.2694,33.2968,18354.0
2023-08-31 12:00:00,36.55,36.56,36.53,36.55,36349.0,33.2968,33.3059,33.2785,33.2968,36349.0
2023-08-31 12:05:00,36.55,36.57,36.54,36.55,40744.0,33.2968,33.315,33.2877,33.2968,40744.0
2023-08-31 12:10:00,36.55,36.57,36.54,36.55,50141.0,33.2968,33.315,33.2877,33.2968,50141.0
2023-08-31 12:15:00,36.55,36.56,36.52,36.52,26351.0,33.2968,33.3059,33.2694,33.2694,26351.0
2023-08-31 12:20:00,36.52,36.54,36.49,36.51,45764.0,33.2694,33.2877,33.2421,33.2603,45764.0
2023-08-31 12:25:00,36.51,36.53,36.5,36.5,31981.0,33.2603,33.2785,33.2512,33.2512,31981.0
2023-08-31 12:30:00,36.5,36.51,36.48,36.48,69207.0,33.2512,33.2603,33.233,33.233,69207.0
2023-08-31 12:35:00,36.48,36.49,36.45,36.45,49973.0,33.233,33.2421,33.2057,33.2057,49973.0
2023-08-31 12:40:00,36.45,36.46,36.38,36.39,35497.0,33.2057,33.2148,33.1419,33.151,35497.0
2023-08-31 12:45:00,36.38,36.39,36.34,36.34,49132.0,33.1419,33.151,33.1055,33.1055,49132.0
2023-08-31 12:50:00,36.35,36.35,36.3,36.33,57919.0,33.1146,33.1146,33.069,33.0964,57919.0
2023-08-31 12:55:00,36.34,36.39,36.33,36.36,64628.0,33.1055,33.151,33.0964,33.1237,64628.0
2023-08-31 13:00:00,36.36,36.37,36.34,36.37,64789.0,33.1237,33.1328,33.1055,33.1328,64789.0
2023-08-31 13:05:00,36.37,36.42,36.36,36.41,31727.0,33.1328,33.1783,33.1237,33.1692,31727.0
2023-08-31 13:10:00,36.41,36.45,36.41,36.45,22182.0,33.1692,33.2057,33.1692,33.2057,22182.0
2023-08-31 13:15:00,36.45,36.47,36.44,36.47,45602.0,33.2057,33.2239,33.1966,33.2239,45602.0
2023-08-31 13:20:00,36.46,36.47,36.45,36.46,23052.0,33.2148,33.2239,33.2057,33.2148,23052.0
2023-08-31 13:25:00,36.45,36.48,36.44,36.48,33739.0,33.2057,33.233,33.1966,33.233,33739.0
2023-08-31 13:30:00,36.48,36.49,36.46,36.48,64441.0,33.233,33.2421,33.2148,33.233,64441.0
2023-08-31 13:35:00,36.48,36.5,36.48,36.49,17757.0,33.233,33.2512,33.233,33.2421,17757.0
2023-08-31 13:40:00,36.5,36.51,36.47,36.48,32032.0,33.2512,33.2603,33.2239,33.233,32032.0
2023-08-31 13:45:00,36.48,36.5,36.47,36.49,58209.0,33.233,33.2512,33.2239,33.2421,58209.0
2023-08-31 13:50:00,36.49,36.5,36.47,36.47,18814.0,33.2421,33.2512,33.2239,33.2239,18814.0
2023-08-31 13:55:00,36.48,36.5,36.47,36.5,18622.0,33.233,33.2512,33.2239,33.2512,18622.0
2023-08-31 14:00:00,36.5,36.51,36.48,36.51,48826.0,33.2512,33.2603,33.233,33.2603,48826.0
2023-08-31 14:05:00,36.5,36.53,36.49,36.5,63657.0,33.2512,33.2785,33.2421,33.2512,63657.0
2023-08-31 14:10:00,36.5,36.53,36.49,36.53,57917.0,33.2512,33.2785,33.2421,33.2785,57917.0
2023-08-31 14:15:00,36.53,36.54,36.51,36.54,89680.0,33.2785,33.2877,33.2603,33.2877,89680.0
2023-08-31 14:20:00,36.54,36.57,36.53,36.57,130259.0,33.2877,33.315,33.2785,33.315,130259.0
2023-08-31 14:25:00,36.57,36.58,36.55,36.55,47187.0,33.315,33.3241,33.2968,33.2968,47187.0
2023-08-31 14:30:00,36.56,36.59,36.55,36.56,38206.0,33.3059,33.3332,33.2968,33.3059,38206.0
2023-08-31 14:35:00,36.57,36.59,36.55,36.58,72975.0,33.315,33.3332,33.2968,33.3241,72975.0
2023-08-31 14:40:00,36.58,36.58,36.49,36.51,260248.0,33.3241,33.3241,33.2421,33.2603,260248.0
2023-08-31 14:45:00,36.51,36.53,36.44,36.47,76756.0,33.2603,33.2785,33.1966,33.2239,76756.0
2023-08-31 14:50:00,36.47,36.5,36.46,36.48,60997.0,33.2239,33.2512,33.2148,33.233,60997.0
2023-08-31 14:55:00,36.48,36.5,36.48,36.48,47210.0,33.233,33.2512,33.233,33.233,47210.0
2023-08-31 15:00:00,36.48,36.5,36.46,36.48,157813.0,33.233,33.2512,33.2148,33.233,157813.0
2023-08-31 15:05:00,36.47,36.5,36.45,36.48,105400.0,33.2239,33.2512,33.2057,33.233,105400.0
2023-08-31 15:10:00,36.48,36.49,36.47,36.49,40739.0,33.233,33.2421,33.2239,33.2421,40739.0
2023-08-31 15:15:00,36.48,36.51,36.47,36.5,56025.0,33.233,33.2603,33.2239,33.2512,56025.0
2023-08-31 15:20:00,36.5,36.51,36.47,36.48,51403.0,33.2512,33.2603,33.2239,33.233,51403.0
2023-08-31 15:25:00,36.48,36.49,36.46,36.47,72241.0,33.233,33.2421,33.2148,33.2239,72241.0
2023-08-31 15:30:00,36.48,36.5,36.46,36.48,74803.0,33.233,33.2512,33.2148,33.233,74803.0
2023-08-31 15:35:00,36.48,36.49,36.46,36.48,75135.0,33.233,33.2421,33.2148,33.233,75135.0
2023-08-31 15:40:00,36.48,36.53,36.47,36.52,126571.0,33.233,33.2785,33.2239,33.2694,126571.0
2023-08-31 15:45:00,36.52,36.54,36.51,36.52,109108.0,33.2694,33.2877,33.2603,33.2694,109108.0
2023-08-31 15:50:00,36.52,36.53,36.47,36.48,271948.0,33.2694,33.2785,33.2239,33.233,271948.0
2023-08-31 15:55:00,36.47,36.55,36.47,36.52,571469.0,33.2239,33.2968,33.2239,33.2694,571469.0
2023-09-01 09:30:00,36.84,37.12,36.81,37.12,243086.0,33.561,33.816,33.5336,33.816,243086.0
2023-09-01 09:35:00,37.13,37.15,36.94,37.07,55805.0,33.8251,33.8434,33.6521,33.7705,55805.0
2023-09-01 09:40:00,37.08,37.18,36.97,37.18,166560.0,33.7796,33.8707,33.6794,33.8707,166560.0
2023-09-01 09:45:00,37.2,37.23,37.07,37.14,100403.0,33.8889,33.9162,33.7705,33.8343,100403.0
2023-09-01 09:50:00,37.13,37.24,37.1,37.22,78577.0,33.8251,33.9254,33.7978,33.9071,78577.0
2023-09-01 09:55:00,37.22,37.22,37.17,37.19,100717.0,33.9071,33.9071,33.8616,33.8798,100717.0
2023-09-01 10:00:00,37.19,37.27,37.09,37.27,263487.0,33.8798,33.9527,33.7887,33.9527,263487.0
2023-09-01 10:05:00,37.27,37.29,37.09,37.14,198891.0,33.9527,33.9709,33.7887,33.8343,198891.0
2023-09-01 10:10:00,37.12,37.17,37.08,37.08,115910.0,33.816,33.8616,33.7796,33.7796,115910.0
2023-09-01 10:15:00,37.09,37.18,37.07,37.12,158715.0,33.7887,33.8707,33.7705,33.816,158715.0
2023-09-01 10:20:00,37.12,37.17,37.1,37.11,58628.0,33.816,33.8616,33.7978,33.8069,58628.0
2023-09-01 10:25:00,37.11,37.19,37.06,37.19,244385.0,33.8069,33.8798,33.7614,33.8798,244385.0
2023-09-01 10:30:00,37.18,37.22,37.16,37.19,134012.0,33.8707,33.9071,33.8525,33.8798,134012.0
2023-09-01 10:35:00,37.19,37.26,37.18,37.23,214950.0,33.8798,33.9436,33.8707,33.9162,214950.0
2023-09-01 10:40:00,37.23,37.24,37.15,37.16,82112.0,33.9162,33.9254,33.8434,33.8525,82112.0
2023-09-01 10:45:00,37.16,37.2,37.1,37.12,152424.0,33.8525,33.8889,33.7978,33.816,152424.0
2023-09-01 10:50:00,37.11,37.21,37.09,37.19,102961.0,33.8069,33.898,33.7887,33.8798,102961.0
2023-09-01 10:55:00,37.18,37.18,37.1,37.1,83274.0,33.8707,33.8707,33.7978,33.7978,83274.0
2023-09-01 11:00:00,37.1,37.11,36.99,37.05,466359.0,33.7978,33.8069,33.6976,33.7523,466359.0
2023-09-01 11:05:00,37.05,37.06,36.96,36.96,96933.0,33.7523,33.7614,33.6703,33.6703,96933.0
2023-09-01 11:10:00,36.96,36.98,36.92,36.98,112656.0,33.6703,33.6885,33.6338,33.6885,112656.0
2023-09-01 11:15:00,36.98,37.0,36.96,36.98,118896.0,33.6885,33.7067,33.6703,33.6885,118896.0
2023-09-01 11:20:00,36.98,36.98,36.92,36.93,74800.0,33.6885,33.6885,33.6338,33.6429,74800.0
2023-09-01 11:25:00,36.93,36.93,36.87,36.88,98315.0,33.6429,33.6429,33.5883,33.5974,98315.0
2023-09-01 11:30:00,36.89,36.9,36.82,36.89,136708.0,33.6065,33.6156,33.5427,33.6065,136708.0
2023-09-01 11:35:00,36.89,36.95,36.89,36.93,61800.0,33.6065,33.6612,33.6065,33.6429,61800.0
2023-09-01 11:40:00,36.93,36.93,36.89,36.91,44468.0,33.6429,33.6429,33.6065,33.6247,44468.0
2023-09-01 11:45:00,36.91,36.94,36.86,36.88,251536.0,33.6247,33.6521,33.5792,33.5974,251536.0
2023-09-01 11:50:00,36.88,36.97,36.87,36.97,54870.0,33.5974,33.6794,33.5883,33.6794,54870.0
2023-09-01 11:55:00,36.98,37.03,36.93,36.93,96312.0,33.6885,33.734,33.6429,33.6429,96312.0
2023-09-01 12:00:00,36.94,36.95,36.89,36.91,60996.0,33.6521,33.6612,33.6065,33.6247,60996.0
2023-09-01 12:05:00,36.91,36.92,36.85,36.87,36006.0,33.6247,33.6338,33.5701,33.5883,36006.0
2023-09-01 12:10:00,36.87,36.91,36.86,36.9,57293.0,33.5883,33.6247,33.5792,33.6156,57293.0
2023-09-01 12:15:00,36.89,36.98,36.88,36.98,108296.0,33.6065,33.6885,33.5974,33.6885,108296.0
2023-09-01 12:20:00,36.99,37.05,36.99,37.03,44415.0,33.6976,33.7523,33.6976,33.734,44415.0
2023-09-01 12:25:00,37.04,37.06,37.01,37.04,134642.0,33.7432,33.7614,33.7158,33.7432,134642.0
2023-09-01 12:30:00,37.04,37.07,36.96,37.0,242531.0,33.7432,33.7705,33.6703,33.7067,242531.0
2023-09-01 12:35:00,36.99,37.0,36.93,36.95,113457.0,33.6976,33.7067,33.6429,33.6612,113457.0
2023-09-01 12:40:00,36.95,36.98,36.9,36.95,129085.0,33.6612,33.6885,33.6156,33.6612,129085.0
2023-09-01 12:45:00,36.95,37.02,36.94,37.01,55596.0,33.6612,33.7249,33.6521,33.7158,55596.0
2023-09-01 12:50:00,37.01,37.03,36.99,37.02,71317.0,33.7158,33.734,33.6976,33.7249,71317.0
2023-09-01 12:55:00,37.03,37.04,36.98,37.0,66417.0,33.734,33.7432,33.6885,33.7067,66417.0
2023-09-01 13:00:00,37.01,37.06,37.0,37.06,60934.0,33.7158,33.7614,33.7067,33.7614,60934.0
2023-09-01 13:05:00,37.06,37.1,37.05,37.08,181080.0,33.7614,33.7978,33.7523,33.7796,181080.0
2023-09-01 13:10:00,37.09,37.1,37.07,37.09,59742.0,33.7887,33.7978,33.7705,33.7887,59742.0
2023-09-01 13:15:00,37.09,37.1,37.06,37.09,64177.0,33.7887,33.7978,33.7614,33.7887,64177.0
2023-09-01 13:20:00,37.09,37.1,37.05,37.05,50050.0,33.7887,33.7978,33.7523,33.7523,50050.0
2023-09-01 13:25:00,37.06,37.07,37.04,37.05,58245.0,33.7614,33.7705,33.7432,33.7523,58245.0
2023-09-01 13:30:00,37.06,37.08,37.03,37.05,58279.0,33.7614,33.7796,33.734,33.7523,58279.0
2023-09-01 13:35:00,37.06,37.07,37.04,37.07,69012.0,33.7614,33.7705,33.7432,33.7705,69012.0
2023-09-01 13:40:00,37.07,37.08,37.02,37.05,75698.0,33.7705,33.7796,33.7249,33.7523,75698.0
2023-09-01 13:45:00,37.05,37.11,37.04,37.09,77948.0,33.7523,33.8069,33.7432,33.7887,77948.0
2023-09-01 13:50:00,37.1,37.15,37.08,37.14,90584.0,33.7978,33.8434,33.7796,33.8343,90584.0
2023-09-01 13:55:00,37.14,37.15,37.12,37.15,59502.0,33.8343,33.8434,33.816,33.8434,59502.0
2023-09-01 14:00:00,37.15,37.18,37.12,37.13,254336.0,33.8434,33.8707,33.816,33.8251,254336.0
2023-09-01 14:05:00,37.13,37.15,37.1,37.11,39460.0,33.8251,33.8434,33.7978,33.8069,39460.0
2023-09-01 14:10:00,37.11,37.11,37.06,37.11,61907.0,33.8069,33.8069,33.7614,33.8069,61907.0
2023-09-01 14:15:00,37.1,37.11,37.06,37.08,72609.0,33.7978,33.8069,33.7614,33.7796,72609.0
2023-09-01 14:20:00,37.08,37.12,37.07,37.1,106613.0,33.7796,33.816,33.7705,33.7978,106613.0
2023-09-01 14:25:00,37.11,37.16,37.1,37.15,146700.0,33.8069,33.8525,33.7978,33.8434,146700.0
2023-09-01 14:30:00,37.15,37.16,37.1,37.14,203366.0,33.8434,33.8525,33.7978,33.8343,203366.0
2023-09-01 14:35:00,37.14,37.15,37.1,37.12,103744.0,33.8343,33.8434,33.7978,33.816,103744.0
2023-09-01 14:40:00,37.12,37.13,37.05,37.07,73680.0,33.816,33.8251,33.7523,33.7705,73680.0
2023-09-01 14:45:00,37.07,37.1,37.06,37.07,51644.0,33.7705,33.7978,33.7614,33.7705,51644.0
2023-09-01 14:50:00,37.08,37.15,37.07,37.12,82587.0,33.7796,33.8434,33.7705,33.816,82587.0
2023-09-01 14:55:00,37.12,37.13,37.11,37.13,61663.0,33.816,33.8251,33.8069,33.8251,61663.0
2023-09-01 15:00:00,37.14,37.14,37.11,37.14,56380.0,33.8343,33.8343,33.8069,33.8343,56380.0
2023-09-01 15:05:00,37.14,37.14,37.01,37.02,269098.0,33.8343,33.8343,33.7158,33.7249,269098.0
2023-09-01 15:10:00,37.02,37.05,37.01,37.01,85578.0,33.7249,33.7523,33.7158,33.7158,85578.0
2023-09-01 15:15:00,37.02,37.02,36.98,36.99,85626.0,33.7249,33.7249,33.6885,33.6976,85626.0
2023-09-01 15:20:00,36.99,37.04,36.98,37.04,103464.0,33.6976,33.7432,33.6885,33.7432,103464.0
2023-09-01 15:25:00,37.04,37.06,37.03,37.05,78204.0,33.7432,33.7614,33.734,33.7523,78204.0
2023-09-01 15:30:00,37.05,37.07,37.02,37.07,176944.0,33.7523,33.7705,33.7249,33.7705,176944.0
2023-09-01 15:35:00,37.07,37.09,37.05,37.08,112918.0,33.7705,33.7887,33.7523,33.7796,112918.0
2023-09-01 15:40:00,37.09,37.1,37.06,37.08,166867.0,33.7887,33.7978,33.7614,33.7796,166867.0
2023-09-01 15:45:00,37.08,37.08,37.0,37.03,331442.0,33.7796,33.7796,33.7067,33.734,331442.0
2023-09-01 15:50:00,37.03,37.09,37.02,37.09,456878.0,33.734,33.7887,33.7249,33.7887,456878.0
2023-09-01 15:55:00,37.08,37.12,37.04,37.06,743278.0,33.7796,33.816,33.7432,33.7614,743278.0
2023-09-05 09:30:00,37.1,37.53,37.1,37.45,584629.0,33.7978,34.1895,33.7978,34.1167,584629.0
2023-09-05 09:35:00,37.44,37.49,36.97,36.99,436214.0,34.1076,34.1531,33.6794,33.6976,436214.0
2023-09-05 09:40:00,36.99,37.01,36.85,36.9,173615.0,33.6976,33.7158,33.5701,33.6156,173615.0
2023-09-05 09:45:00,36.9,36.98,36.89,36.95,170419.0,33.6156,33.6885,33.6065,33.6612,170419.0
2023-09-05 09:50:00,36.95,36.95,36.77,36.94,131614.0,33.6612,33.6612,33.4972,33.6521,131614.0
2023-09-05 09:55:00,36.94,37.09,36.94,37.09,266785.0,33.6521,33.7887,33.6521,33.7887,266785.0
2023-09-05 10:00:00,37.09,37.13,37.04,37.11,170813.0,33.7887,33.8251,33.7432,33.8069,170813.0
2023-09-05 10:05:00,37.11,37.26,37.08,37.25,178327.0,33.8069,33.9436,33.7796,33.9345,178327.0
2023-09-05 10:10:00,37.25,37.28,37.18,37.22,130955.0,33.9345,33.9618,33.8707,33.9071,130955.0
2023-09-05 10:15:00,37.2,37.21,37.09,37.19,120771.0,33.8889,33.898,33.7887,33.8798,120771.0
2023-09-05 10:20:00,37.19,37.19,37.13,37.16,103512.0,33.8798,33.8798,33.8251,33.8525,103512.0
2023-09-05 10:25:00,37.16,37.2,37.06,37.08,81493.0,33.8525,33.8889,33.7614,33.7796,81493.0
2023-09-05 10:30:00,37.08,37.11,36.98,37.02,141859.0,33.7796,33.8069,33.6885,33.7249,141859.0
2023-09-05 10:35:00,37.02,37.05,36.98,37.0,103783.0,33.7249,33.7523,33.6885,33.7067,103783.0
2023-09-05 10:40:00,36.99,37.01,36.91,36.94,101463.0,33.6976,33.7158,33.6247,33.6521,101463.0
2023-09-05 10:45:00,36.94,36.99,36.91,36.91,92312.0,33.6521,33.6976,33.6247,33.6247,92312.0
2023-09-05 10:50:00,36.91,36.96,36.89,36.96,95982.0,33.6247,33.6703,33.6065,33.6703,95982.0
2023-09-05 10:55:00,36.97,37.0,36.95,36.98,109953.0,33.6794,33.7067,33.6612,33.6885,109953.0
2023-09-05 11:00:00,36.98,36.98,36.91,36.95,98534.0,33.6885,33.6885,33.6247,33.6612,98534.0
2023-09-05 11:05:00,36.95,36.99,36.91,36.95,113773.0,33.6612,33.6976,33.6247,33.6612,113773.0
2023-09-05 11:10:00,36.95,37.01,36.92,37.0,107775.0,33.6612,33.7158,33.6338,33.7067,107775.0
2023-09-05 11:15:00,36.99,37.01,36.95,37.0,81334.0,33.6976,33.7158,33.6612,33.7067,81334.0
2023-09-05 11:20:00,37.0,37.0,36.92,36.93,72135.0,33.7067,33.7067,33.6338,33.6429,72135.0
2023-09-05 11:25:00,36.93,36.98,36.89,36.95,86272.0,33.6429,33.6885,33.6065,33.6612,86272.0
2023-09-05 11:30:00,36.95,36.98,36.9,36.93,108542.0,33.6612,33.6885,33.6156,33.6429,108542.0
2023-09-05 11:35:00,36.92,36.92,36.85,36.87,82252.0,33.6338,33.6338,33.5701,33.5883,82252.0
2023-09-05 11:40:00,36.87,36.94,36.85,36.86,81513.0,33.5883,33.6521,33.5701,33.5792,81513.0
2023-09-05 11:45:00,36.86,36.87,36.83,36.85,94450.0,33.5792,33.5883,33.5518,33.5701,94450.0
2023-09-05 11:50:00,36.86,36.89,36.81,36.82,72513.0,33.5792,33.6065,33.5336,33.5427,72513.0
2023-09-05 11:55:00,36.81,36.82,36.78,36.8,69945.0,33.5336,33.5427,33.5063,33.5245,69945.0
2023-09-05 12:00:00,36.8,36.84,36.77,36.79,128952.0,33.5245,33.561,33.4972,33.5154,128952.0
2023-09-05 12:05:00,36.79,36.83,36.78,36.83,77747.0,33.5154,33.5518,33.5063,33.5518,77747.0
2023-09-05 12:10:00,36.82,36.86,36.8,36.8,111301.0,33.5427,33.5792,33.5245,33.5245,111301.0
2023-09-05 12:15:00,36.8,36.87,36.8,36.83,94931.0,33.5245,33.5883,33.5245,33.5518,94931.0
2023-09-05 12:20:00,36.84,36.87,36.83,36.86,133546.0,33.561,33.5883,33.5518,33.5792,133546.0
2023-09-05 12:25:00,36.86,36.86,36.76,36.79,133091.0,33.5792,33.5792,33.4881,33.5154,133091.0
2023-09-05 12:30:00,36.8,36.8,36.78,36.79,56578.0,33.5245,33.5245,33.5063,33.5154,56578.0
2023-09-05 12:35:00,36.79,36.81,36.76,36.77,92602.0,33.5154,33.5336,33.4881,33.4972,92602.0
2023-09-05 12:40:00,36.76,36.77,36.72,36.73,67682.0,33.4881,33.4972,33.4516,33.4607,67682.0
2023-09-05 12:45:00,36.73,36.75,36.71,36.73,60233.0,33.4607,33.479,33.4425,33.4607,60233.0
2023-09-05 12:50:00,36.74,36.76,36.73,36.76,71302.0,33.4699,33.4881,33.4607,33.4881,71302.0
2023-09-05 12:55:00,36.76,36.76,36.72,36.75,189907.0,33.4881,33.4881,33.4516,33.479,189907.0
2023-09-05 13:00:00,36.76,36.78,36.71,36.71,92350.0,33.4881,33.5063,33.4425,33.4425,92350.0
2023-09-05 13:05:00,36.71,36.72,36.65,36.66,79536.0,33.4425,33.4516,33.3879,33.397,79536.0
2023-09-05 13:10:00,36.65,36.67,36.64,36.66,73180.0,33.3879,33.4061,33.3788,33.397,73180.0
2023-09-05 13:15:00,36.65,36.66,36.58,36.61,94384.0,33.3879,33.397,33.3241,33.3514,94384.0
2023-09-05 13:20:00,36.6,36.61,36.56,36.56,108176.0,33.3423,33.3514,33.3059,33.3059,108176.0
2023-09-05 13:25:00,36.57,36.6,36.48,36.48,180968.0,33.315,33.3423,33.233,33.233,180968.0
2023-09-05 13:30:00,36.48,36.52,36.47,36.52,137105.0,33.233,33.2694,33.2239,33.2694,137105.0
2023-09-05 13:35:00,36.52,36.65,36.51,36.62,102355.0,33.2694,33.3879,33.2603,33.3605,102355.0
2023-09-05 13:40:00,36.62,36.62,36.59,36.61,80085.0,33.3605,33.3605,33.3332,33.3514,80085.0
2023-09-05 13:45:00,36.61,36.63,36.6,36.63,157561.0,33.3514,33.3696,33.3423,33.3696,157561.0
2023-09-05 13:50:00,36.63,36.66,36.61,36.66,55709.0,33.3696,33.397,33.3514,33.397,55709.0
2023-09-05 13:55:00,36.66,36.67,36.62,36.66,135779.0,33.397,33.4061,33.3605,33.397,135779.0
2023-09-05 14:00:00,36.66,36.68,36.64,36.66,99801.0,33.397,33.4152,33.3788,33.397,99801.0
2023-09-05 14:05:00,36.66,36.68,36.63,36.68,76736.0,33.397,33.4152,33.3696,33.4152,76736.0
2023-09-05 14:10:00,36.68,36.68,36.65,36.66,74475.0,33.4152,33.4152,33.3879,33.397,74475.0
2023-09-05 14:15:00,36.66,36.69,36.65,36.66,93138.0,33.397,33.4243,33.3879,33.397,93138.0
2023-09-05 14:20:00,36.66,36.72,36.65,36.7,81604.0,33.397,33.4516,33.3879,33.4334,81604.0
2023-09-05 14:25:00,36.7,36.71,36.68,36.69,92295.0,33.4334,33.4425,33.4152,33.4243,92295.0
2023-09-05 14:30:00,36.68,36.69,36.67,36.68,58451.0,33.4152,33.4243,33.4061,33.4152,58451.0
2023-09-05 14:35:00,36.69,36.69,36.67,36.68,60799.0,33.4243,33.4243,33.4061,33.4152,60799.0
2023-09-05 14:40:00,36.68,36.69,36.62,36.62,92300.0,33.4152,33.4243,33.3605,33.3605,92300.0
2023-09-05 14:45:00,36.62,36.66,36.62,36.66,90571.0,33.3605,33.397,33.3605,33.397,90571.0
2023-09-05 14:50:00,36.66,36.71,36.65,36.71,86267.0,33.397,33.4425,33.3879,33.4425,86267.0
2023-09-05 14:55:00,36.7,36.74,36.7,36.73,57645.0,33.4334,33.4699,33.4334,33.4607,57645.0
2023-09-05 15:00:00,36.73,36.73,36.69,36.7,122820.0,33.4607,33.4607,33.4243,33.4334,122820.0
2023-09-05 15:05:00,36.7,36.72,36.69,36.69,95199.0,33.4334,33.4516,33.4243,33.4243,95199.0
2023-09-05 15:10:00,36.69,36.72,36.67,36.72,152736.0,33.4243,33.4516,33.4061,33.4516,152736.0
2023-09-05 15:15:00,36.72,36.75,36.71,36.75,90432.0,33.4516,33.479,33.4425,33.479,90432.0
2023-09-05 15:20:00,36.75,36.77,36.71,36.72,112586.0,33.479,33.4972,33.4425,33.4516,112586.0
2023-09-05 15:25:00,36.71,36.72,36.66,36.68,284077.0,33.4425,33.4516,33.397,33.4152,284077.0
2023-09-05 15:30:00,36.68,36.74,36.66,36.7,148889.0,33.4152,33.4699,33.397,33.4334,148889.0
2023-09-05 15:35:00,36.7,36.72,36.67,36.7,97061.0,33.4334,33.4516,33.4061,33.4334,97061.0
2023-09-05 15:40:00,36.7,36.71,36.68,36.68,119942.0,33.4334,33.4425,33.4152,33.4152,119942.0
2023-09-05 15:45:00,36.68,36.7,36.64,36.64,225072.0,33.4152,33.4334,33.3788,33.3788,225072.0
2023-09-05 15:50:00,36.65,36.65,36.58,36.58,274300.0,33.3879,33.3879,33.3241,33.3241,274300.0
2023-09-05 15:55:00,36.59,36.6,36.52,36.53,723520.0,33.3332,33.3423,33.2694,33.2785,723520.0
2023-09-06 09:30:00,36.26,36.36,36.15,36.26,166265.0,33.0326,33.1237,32.9324,33.0326,166265.0
2023-09-06 09:35:00,36.25,36.39,36.22,36.33,58258.0,33.0235,33.151,32.9961,33.0964,58258.0
2023-09-06 09:40:00,36.32,36.53,36.32,36.41,86513.0,33.0872,33.2785,33.0872,33.1692,86513.0
2023-09-06 09:45:00,36.41,36.5,36.4,36.43,67488.0,33.1692,33.2512,33.1601,33.1875,67488.0
2023-09-06 09:50:00,36.43,36.44,36.3,36.3,43161.0,33.1875,33.1966,33.069,33.069,43161.0
2023-09-06 09:55:00,36.31,36.4,36.3,36.32,57189.0,33.0781,33.1601,33.069,33.0872,57189.0
2023-09-06 10:00:00,36.3,36.51,36.25,36.5,68675.0,33.069,33.2603,33.0235,33.2512,68675.0
2023-09-06 10:05:00,36.48,36.54,36.45,36.5,74779.0,33.233,33.2877,33.2057,33.2512,74779.0
2023-09-06 10:10:00,36.49,36.52,36.45,36.45,47835.0,33.2421,33.2694,33.2057,33.2057,47835.0
2023-09-06 10:15:00,36.45,36.51,36.41,36.45,109667.0,33.2057,33.2603,33.1692,33.2057,109667.0
2023-09-06 10:20:00,36.45,36.46,36.31,36.32,41634.0,33.2057,33.2148,33.0781,33.0872,41634.0
2023-09-06 10:25:00,36.32,36.34,36.21,36.24,58656.0,33.0872,33.1055,32.987,33.0144,58656.0
2023-09-06 10:30:00,36.24,36.3,36.23,36.26,104320.0,33.0144,33.069,33.0053,33.0326,104320.0
2023-09-06 10:35:00,36.26,36.28,36.17,36.18,66510.0,33.0326,33.0508,32.9506,32.9597,66510.0
2023-09-06 10:40:00,36.18,36.21,36.15,36.15,65126.0,32.9597,32.987,32.9324,32.9324,65126.0
2023-09-06 10:45:00,36.16,36.2,36.13,36.16,43927.0,32.9415,32.9779,32.9142,32.9415,43927.0
2023-09-06 10:50:00,36.16,36.25,36.14,36.23,40756.0,32.9415,33.0235,32.9233,33.0053,40756.0
2023-09-06 10:55:00,36.23,36.28,36.2,36.26,56315.0,33.0053,33.0508,32.9779,33.0326,56315.0
2023-09-06 11:00:00,36.27,36.28,36.23,36.24,63334.0,33.0417,33.0508,33.0053,33.0144,63334.0
2023-09-06 11:05:00,36.24,36.24,36.2,36.2,69786.0,33.0144,33.0144,32.9779,32.9779,69786.0
2023-09-06 11:10:00,36.2,36.21,36.1,36.14,171882.0,32.9779,32.987,32.8868,32.9233,171882.0
2023-09-06 11:15:00,36.14,36.19,36.1,36.11,60158.0,32.9233,32.9688,32.8868,32.8959,60158.0
2023-09-06 11:20:00,36.11,36.12,36.05,36.09,41986.0,32.8959,32.905,32.8413,32.8777,41986.0
2023-09-06 11:25:00,36.09,36.13,36.04,36.05,55860.0,32.8777,32.9142,32.8322,32.8413,55860.0
2023-09-06 11:30:00,36.04,36.04,36.0,36.01,40986.0,32.8322,32.8322,32.7957,32.8048,40986.0
2023-09-06 11:35:00,36.0,36.07,35.96,36.02,56863.0,32.7957,32.8595,32.7593,32.8139,56863.0
2023-09-06 11:40:00,36.02,36.02,35.92,35.98,56128.0,32.8139,32.8139,32.7228,32.7775,56128.0
2023-09-06 11:45:00,35.99,36.02,35.97,36.01,41299.0,32.7866,32.8139,32.7684,32.8048,41299.0
2023-09-06 11:50:00,36.01,36.02,35.96,35.99,34952.0,32.8048,32.8139,32.7593,32.7866,34952.0
2023-09-06 11:55:00,35.98,36.0,35.93,35.93,53192.0,32.7775,32.7957,32.732,32.732,53192.0
2023-09-06 12:00:00,35.92,35.92,35.86,35.89,48634.0,32.7228,32.7228,32.6682,32.6955,48634.0
2023-09-06 12:05:00,35.89,35.89,35.85,35.87,33850.0,32.6955,32.6955,32.6591,32.6773,33850.0
2023-09-06 12:10:00,35.86,35.87,35.84,35.86,50141.0,32.6682,32.6773,32.65,32.6682,50141.0
2023-09-06 12:15:00,35.86,35.88,35.84,35.85,25650.0,32.6682,32.6864,32.65,32.6591,25650.0
2023-09-06 12:20:00,35.84,35.9,35.84,35.9,45502.0,32.65,32.7046,32.65,32.7046,45502.0
2023-09-06 12:25:00,35.89,35.9,35.82,35.84,37567.0,32.6955,32.7046,32.6317,32.65,37567.0
2023-09-06 12:30:00,35.84,35.91,35.83,35.9,28384.0,32.65,32.7137,32.6409,32.7046,28384.0
2023-09-06 12:35:00,35.89,35.9,35.84,35.87,32740.0,32.6955,32.7046,32.65,32.6773,32740.0
2023-09-06 12:40:00,35.86,35.87,35.85,35.86,42219.0,32.6682,32.6773,32.6591,32.6682,42219.0
2023-09-06 12:45:00,35.86,35.88,35.85,35.86,20163.0,32.6682,32.6864,32.6591,32.6682,20163.0
2023-09-06 12:50:00,35.86,35.88,35.79,35.8,52237.0,32.6682,32.6864,32.6044,32.6135,52237.0
2023-09-06 12:55:00,35.79,35.8,35.75,35.77,33379.0,32.6044,32.6135,32.568,32.5862,33379.0
2023-09-06 13:00:00,35.77,35.77,35.7,35.77,40481.0,32.5862,32.5862,32.5224,32.5862,40481.0
2023-09-06 13:05:00,35.76,35.79,35.74,35.74,63893.0,32.5771,32.6044,32.5589,32.5589,63893.0
2023-09-06 13:10:00,35.73,35.77,35.73,35.77,33965.0,32.5498,32.5862,32.5498,32.5862,33965.0
2023-09-06 13:15:00,35.77,35.81,35.75,35.78,63232.0,32.5862,32.6226,32.568,32.5953,63232.0
2023-09-06 13:20:00,35.78,35.8,35.74,35.78,53406.0,32.5953,32.6135,32.5589,32.5953,53406.0
2023-09-06 13:25:00,35.79,35.79,35.74,35.76,46744.0,32.6044,32.6044,32.5589,32.5771,46744.0
2023-09-06 13:30:00,35.76,35.79,35.75,35.76,35442.0,32.5771,32.6044,32.568,32.5771,35442.0
2023-09-06 13:35:00,35.75,35.76,35.72,35.74,47012.0,32.568,32.5771,32.5406,32.5589,47012.0
2023-09-06 13:40:00,35.73,35.75,35.72,35.75,43462.0,32.5498,32.568,32.5406,32.568,43462.0
2023-09-06 13:45:00,35.75,35.79,35.74,35.77,46985.0,32.568,32.6044,32.5589,32.5862,46985.0
2023-09-06 13:50:00,35.77,35.79,35.76,35.77,54618.0,32.5862,32.6044,32.5771,32.5862,54618.0
2023-09-06 13:55:00,35.76,35.82,35.76,35.81,58250.0,32.5771,32.6317,32.5771,32.6226,58250.0
2023-09-06 14:00:00,35.81,35.85,35.78,35.82,53098.0,32.6226,32.6591,32.5953,32.6317,53098.0
2023-09-06 14:05:00,35.83,35.87,35.82,35.87,59505.0,32.6409,32.6773,32.6317,32.6773,59505.0
2023-09-06 14:10:00,35.87,35.92,35.83,35.91,60970.0,32.6773,32.7228,32.6409,32.7137,60970.0
2023-09-06 14:15:00,35.91,35.94,35.88,35.93,84745.0,32.7137,32.7411,32.6864,32.732,84745.0
2023-09-06 14:20:00,35.93,36.04,35.92,36.04,96947.0,32.732,32.8322,32.7228,32.8322,96947.0
2023-09-06 14:25:00,36.03,36.06,35.99,36.06,98222.0,32.8231,32.8504,32.7866,32.8504,98222.0
2023-09-06 14:30:00,36.05,36.15,36.04,36.14,96565.0,32.8413,32.9324,32.8322,32.9233,96565.0
2023-09-06 14:35:00,36.13,36.15,36.11,36.15,68456.0,32.9142,32.9324,32.8959,32.9324,68456.0
2023-09-06 14:40:00,36.15,36.19,36.12,36.18,69471.0,32.9324,32.9688,32.905,32.9597,69471.0
2023-09-06 14:45:00,36.18,36.19,36.16,36.18,70844.0,32.9597,32.9688,32.9415,32.9597,70844.0
2023-09-06 14:50:00,36.18,36.21,36.17,36.19,50725.0,32.9597,32.987,32.9506,32.9688,50725.0
2023-09-06 14:55:00,36.18,36.19,36.09,36.11,73354.0,32.9597,32.9688,32.8777,32.8959,73354.0
2023-09-06 15:00:00,36.11,36.12,36.06,36.06,216068.0,32.8959,32.905,32.8504,32.8504,216068.0
2023-09-06 15:05:00,36.07,36.1,36.04,36.09,31910.0,32.8595,32.8868,32.8322,32.8777,31910.0
2023-09-06 15:10:00,36.09,36.14,36.07,36.11,111197.0,32.8777,32.9233,32.8595,32.8959,111197.0
2023-09-06 15:15:00,36.11,36.15,36.1,36.13,88210.0,32.8959,32.9324,32.8868,32.9142,88210.0
2023-09-06 15:20:00,36.13,36.16,36.12,36.13,49232.0,32.9142,32.9415,32.905,32.9142,49232.0
2023-09-06 15:25:00,36.14,36.15,36.11,36.12,54433.0,32.9233,32.9324,32.8959,32.905,54433.0
2023-09-06 15:30:00,36.11,36.17,36.1,36.16,119642.0,32.8959,32.9506,32.8868,32.9415,119642.0
2023-09-06 15:35:00,36.16,36.17,36.14,36.16,85035.0,32.9415,32.9506,32.9233,32.9415,85035.0
2023-09-06 15:40:00,36.16,36.16,36.1,36.11,84854.0,32.9415,32.9415,32.8868,32.8959,84854.0
2023-09-06 15:45:00,36.11,36.11,36.01,36.07,174977.0,32.8959,32.8959,32.8048,32.8595,174977.0
2023-09-06 15:50:00,36.07,36.08,36.01,36.02,347500.0,32.8595,32.8686,32.8048,32.8139,347500.0
2023-09-06 15:55:00,36.03,36.15,36.02,36.12,776419.0,32.8231,32.9324,32.8139,32.905,776419.0
2023-09-07 09:30:00,35.89,36.29,35.89,36.26,140189.0,32.6955,33.0599,32.6955,33.0326,140189.0
2023-09-07 09:35:00,36.25,36.3,36.16,36.26,42212.0,33.0235,33.069,32.9415,33.0326,42212.0
2023-09-07 09:40:00,36.25,36.25,36.13,36.19,39164.0,33.0235,33.0235,32.9142,32.9688,39164.0
2023-09-07 09:45:00,36.18,36.21,36.09,36.17,62938.0,32.9597,32.987,32.8777,32.9506,62938.0
2023-09-07 09:50:00,36.16,36.17,35.99,36.02,53495.0,32.9415,32.9506,32.7866,32.8139,53495.0
2023-09-07 09:55:00,36.02,36.04,35.91,35.92,51177.0,32.8139,32.8322,32.7137,32.7228,51177.0
2023-09-07 10:00:00,35.92,36.0,35.88,35.93,60449.0,32.7228,32.7957,32.6864,32.732,60449.0
2023-09-07 10:05:00,35.92,35.94,35.87,35.89,82232.0,32.7228,32.7411,32.6773,32.6955,82232.0
2023-09-07 10:10:00,35.9,35.9,35.76,35.77,93101.0,32.7046,32.7046,32.5771,32.5862,93101.0
2023-09-07 10:15:00,35.77,35.83,35.73,35.73,79292.0,32.5862,32.6409,32.5498,32.5498,79292.0
2023-09-07 10:20:00,35.75,35.81,35.74,35.8,60437.0,32.568,32.6226,32.5589,32.6135,60437.0
2023-09-07 10:25:00,35.79,35.88,35.78,35.87,60611.0,32.6044,32.6864,32.5953,32.6773,60611.0
2023-09-07 10:30:00,35.87,35.9,35.85,35.88,59378.0,32.6773,32.7046,32.6591,32.6864,59378.0
2023-09-07 10:35:00,35.88,35.91,35.86,35.87,62572.0,32.6864,32.7137,32.6682,32.6773,62572.0
2023-09-07 10:40:00,35.88,35.92,35.86,35.86,73873.0,32.6864,32.7228,32.6682,32.6682,73873.0
2023-09-07 10:45:00,35.87,35.95,35.87,35.94,44765.0,32.6773,32.7502,32.6773,32.7411,44765.0
2023-09-07 10:50:00,35.94,35.96,35.9,35.95,34933.0,32.7411,32.7593,32.7046,32.7502,34933.0
2023-09-07 10:55:00,35.96,35.97,35.9,35.94,61118.0,32.7593,32.7684,32.7046,32.7411,61118.0
2023-09-07 11:00:00,35.94,35.96,35.9,35.96,49906.0,32.7411,32.7593,32.7046,32.7593,49906.0
2023-09-07 11:05:00,35.96,35.97,35.88,35.89,61158.0,32.7593,32.7684,32.6864,32.6955,61158.0
2023-09-07 11:10:00,35.89,35.91,35.84,35.89,49653.0,32.6955,32.7137,32.65,32.6955,49653.0
2023-09-07 11:15:00,35.89,35.98,35.87,35.97,42673.0,32.6955,32.7775,32.6773,32.7684,42673.0
2023-09-07 11:20:00,35.98,35.99,35.92,35.96,31143.0,32.7775,32.7866,32.7228,32.7593,31143.0
2023-09-07 11:25:00,35.96,35.99,35.92,35.98,86517.0,32.7593,32.7866,32.7228,32.7775,86517.0
2023-09-07 11:30:00,35.98,36.04,35.95,35.98,89276.0,32.7775,32.8322,32.7502,32.7775,89276.0
2023-09-07 11:35:00,35.97,35.98,35.92,35.94,42506.0,32.7684,32.7775,32.7228,32.7411,42506.0
2023-09-07 11:40:00,35.94,35.96,35.91,35.95,29549.0,32.7411,32.7593,32.7137,32.7502,29549.0
2023-09-07 11:45:00,35.95,35.96,35.88,35.88,41739.0,32.7502,32.7593,32.6864,32.6864,41739.0
2023-09-07 11:50:00,35.89,35.89,35.82,35.86,63858.0,32.6955,32.6955,32.6317,32.6682,63858.0
2023-09-07 11:55:00,35.86,35.88,35.83,35.86,30044.0,32.6682,32.6864,32.6409,32.6682,30044.0
2023-09-07 12:00:00,35.86,35.93,35.84,35.91,78379.0,32.6682,32.732,32.65,32.7137,78379.0
2023-09-07 12:05:00,35.91,35.96,35.91,35.95,53483.0,32.7137,32.7593,32.7137,32.7502,53483.0
2023-09-07 12:10:00,35.95,35.99,35.94,35.96,52375.0,32.7502,32.7866,32.7411,32.7593,52375.0
2023-09-07 12:15:00,35.95,35.96,35.87,35.87,47091.0,32.7502,32.7593,32.6773,32.6773,47091.0
2023-09-07 12:20:00,35.87,35.87,35.82,35.83,44523.0,32.6773,32.6773,32.6317,32.6409,44523.0
2023-09-07 12:25:00,35.84,35.88,35.83,35.84,30082.0,32.65,32.6864,32.6409,32.65,30082.0
2023-09-07 12:30:00,35.84,35.89,35.8,35.8,68578.0,32.65,32.6955,32.6135,32.6135,68578.0
2023-09-07 12:35:00,35.81,35.82,35.77,35.79,34781.0,32.6226,32.6317,32.5862,32.6044,34781.0
2023-09-07 12:40:00,35.79,35.82,35.77,35.8,27102.0,32.6044,32.6317,32.5862,32.6135,27102.0
2023-09-07 12:45:00,35.79,35.8,35.77,35.78,29592.0,32.6044,32.6135,32.5862,32.5953,29592.0
2023-09-07 12:50:00,35.79,35.81,35.73,35.78,88317.0,32.6044,32.6226,32.5498,32.5953,88317.0
2023-09-07 12:55:00,35.78,35.8,35.71,35.72,43125.0,32.5953,32.6135,32.5315,32.5406,43125.0
2023-09-07 13:00:00,35.72,35.75,35.71,35.73,45269.0,32.5406,32.568,32.5315,32.5498,45269.0
2023-09-07 13:05:00,35.73,35.74,35.68,35.71,48393.0,32.5498,32.5589,32.5042,32.5315,48393.0
2023-09-07 13:10:00,35.71,35.84,35.71,35.84,56679.0,32.5315,32.65,32.5315,32.65,56679.0
2023-09-07 13:15:00,35.84,35.91,35.84,35.87,49494.0,32.65,32.7137,32.65,32.6773,49494.0
2023-09-07 13:20:00,35.87,35.87,35.8,35.83,43469.0,32.6773,32.6773,32.6135,32.6409,43469.0
2023-09-07 13:25:00,35.83,35.91,35.8,35.91,40075.0,32.6409,32.7137,32.6135,32.7137,40075.0
2023-09-07 13:30:00,35.91,35.93,35.89,35.9,40567.0,32.7137,32.732,32.6955,32.7046,40567.0
2023-09-07 13:35:00,35.91,35.93,35.89,35.91,32069.0,32.7137,32.732,32.6955,32.7137,32069.0
2023-09-07 13:40:00,35.91,35.92,35.84,35.88,71537.0,32.7137,32.7228,32.65,32.6864,71537.0
2023-09-07 13:45:00,35.88,35.9,35.84,35.84,36080.0,32.6864,32.7046,32.65,32.65,36080.0
2023-09-07 13:50:00,35.84,35.86,35.82,35.84,24617.0,32.65,32.6682,32.6317,32.65,24617.0
2023-09-07 13:55:00,35.84,35.86,35.82,35.83,32405.0,32.65,32.6682,32.6317,32.6409,32405.0
2023-09-07 14:00:00,35.83,35.85,35.82,35.83,28318.0,32.6409,32.6591,32.6317,32.6409,28318.0
2023-09-07 14:05:00,35.83,35.88,35.82,35.87,52494.0,32.6409,32.6864,32.6317,32.6773,52494.0
2023-09-07 14:10:00,35.88,35.88,35.81,35.83,47784.0,32.6864,32.6864,32.6226,32.6409,47784.0
2023-09-07 14:15:00,35.82,35.82,35.77,35.79,29084.0,32.6317,32.6317,32.5862,32.6044,29084.0
2023-09-07 14:20:00,35.78,35.8,35.76,35.79,25329.0,32.5953,32.6135,32.5771,32.6044,25329.0
2023-09-07 14:25:00,35.79,35.79,35.72,35.73,40162.0,32.6044,32.6044,32.5406,32.5498,40162.0
2023-09-07 14:30:00,35.72,35.72,35.66,35.69,38495.0,32.5406,32.5406,32.486,32.5133,38495.0
2023-09-07 14:35:00,35.69,35.69,35.6,35.6,67958.0,32.5133,32.5133,32.4313,32.4313,67958.0
2023-09-07 14:40:00,35.6,35.65,35.59,35.62,43509.0,32.4313,32.4769,32.4222,32.4495,43509.0
2023-09-07 14:45:00,35.63,35.64,35.59,35.62,81231.0,32.4587,32.4678,32.4222,32.4495,81231.0
2023-09-07 14:50:00,35.62,35.62,35.59,35.61,47336.0,32.4495,32.4495,32.4222,32.4404,47336.0
2023-09-07 14:55:00,35.6,35.66,35.59,35.66,48899.0,32.4313,32.486,32.4222,32.486,48899.0
2023-09-07 15:00:00,35.66,35.66,35.58,35.6,37129.0,32.486,32.486,32.4131,32.4313,37129.0
2023-09-07 15:05:00,35.59,35.59,35.5,35.52,85110.0,32.4222,32.4222,32.3402,32.3584,85110.0
2023-09-07 15:10:00,35.52,35.57,35.52,35.55,60168.0,32.3584,32.404,32.3584,32.3858,60168.0
2023-09-07 15:15:00,35.55,35.58,35.53,35.57,128970.0,32.3858,32.4131,32.3676,32.404,128970.0
2023-09-07 15:20:00,35.58,35.61,35.56,35.57,72215.0,32.4131,32.4404,32.3949,32.404,72215.0
2023-09-07 15:25:00,35.58,35.59,35.56,35.58,49256.0,32.4131,32.4222,32.3949,32.4131,49256.0
2023-09-07 15:30:00,35.58,35.63,35.57,35.61,57714.0,32.4131,32.4587,32.404,32.4404,57714.0
2023-09-07 15:35:00,35.62,35.68,35.61,35.65,47034.0,32.4495,32.5042,32.4404,32.4769,47034.0
2023-09-07 15:40:00,35.65,35.66,35.61,35.66,59559.0,32.4769,32.486,32.4404,32.486,59559.0
2023-09-07 15:45:00,35.66,35.71,35.66,35.7,75239.0,32.486,32.5315,32.486,32.5224,75239.0
2023-09-07 15:50:00,35.7,35.72,35.65,35.68,265289.0,32.5224,32.5406,32.4769,32.5042,265289.0
2023-09-07 15:55:00,35.68,35.68,35.61,35.63,444155.0,32.5042,32.5042,32.4404,32.4587,444155.0
2023-09-08 09:30:00,35.77,35.9,35.54,35.61,98793.0,32.5862,32.7046,32.3767,32.4404,98793.0
2023-09-08 09:35:00,35.61,35.72,35.46,35.49,50651.0,32.4404,32.5406,32.3038,32.3311,50651.0
2023-09-08 09:40:00,35.48,35.54,35.37,35.39,46222.0,32.322,32.3767,32.2218,32.24,46222.0
2023-09-08 09:45:00,35.39,35.39,35.27,35.38,101027.0,32.24,32.24,32.1307,32.2309,101027.0
2023-09-08 09:50:00,35.38,35.42,35.31,35.34,76137.0,32.2309,32.2673,32.1671,32.1945,76137.0
2023-09-08 09:55:00,35.34,35.49,35.34,35.48,55220.0,32.1945,32.3311,32.1945,32.322,55220.0
2023-09-08 10:00:00,35.48,35.52,35.46,35.47,53827.0,32.322,32.3584,32.3038,32.3129,53827.0
2023-09-08 10:05:00,35.48,35.51,35.43,35.47,43043.0,32.322,32.3493,32.2765,32.3129,43043.0
2023-09-08 10:10:00,35.47,35.51,35.45,35.49,91067.0,32.3129,32.3493,32.2947,32.3311,91067.0
2023-09-08 10:15:00,35.5,35.52,35.45,35.48,108858.0,32.3402,32.3584,32.2947,32.322,108858.0
2023-09-08 10:20:00,35.49,35.59,35.47,35.55,117336.0,32.3311,32.4222,32.3129,32.3858,117336.0
2023-09-08 10:25:00,35.55,35.59,35.5,35.51,92032.0,32.3858,32.4222,32.3402,32.3493,92032.0
2023-09-08 10:30:00,35.5,35.52,35.47,35.51,65159.0,32.3402,32.3584,32.3129,32.3493,65159.0
2023-09-08 10:35:00,35.51,35.64,35.49,35.6,70650.0,32.3493,32.4678,32.3311,32.4313,70650.0
2023-09-08 10:40:00,35.6,35.66,35.56,35.66,58382.0,32.4313,32.486,32.3949,32.486,58382.0
2023-09-08 10:45:00,35.66,35.75,35.65,35.7,95676.0,32.486,32.568,32.4769,32.5224,95676.0
2023-09-08 10:50:00,35.7,35.77,35.69,35.76,66950.0,32.5224,32.5862,32.5133,32.5771,66950.0
2023-09-08 10:55:00,35.77,35.81,35.76,35.79,56895.0,32.5862,32.6226,32.5771,32.6044,56895.0
2023-09-08 11:00:00,35.79,35.89,35.79,35.89,95111.0,32.6044,32.6955,32.6044,32.6955,95111.0
2023-09-08 11:05:00,35.88,35.92,35.87,35.91,59551.0,32.6864,32.7228,32.6773,32.7137,59551.0
2023-09-08 11:10:00,35.91,35.94,35.89,35.89,36306.0,32.7137,32.7411,32.6955,32.6955,36306.0
2023-09-08 11:15:00,35.9,35.96,35.89,35.95,79194.0,32.7046,32.7593,32.6955,32.7502,79194.0
2023-09-08 11:20:00,35.95,35.99,35.94,35.98,80241.0,32.7502,32.7866,32.7411,32.7775,80241.0
2023-09-08 11:25:00,35.97,35.98,35.88,35.95,63065.0,32.7684,32.7775,32.6864,32.7502,63065.0
2023-09-08 11:30:00,35.94,35.99,35.92,35.96,49179.0,32.7411,32.7866,32.7228,32.7593,49179.0
2023-09-08 11:35:00,35.96,35.97,35.92,35.97,42434.0,32.7593,32.7684,32.7228,32.7684,42434.0
2023-09-08 11:40:00,35.97,35.98,35.93,35.94,77491.0,32.7684,32.7775,32.732,32.7411,77491.0
2023-09-08 11:45:00,35.95,36.02,35.93,35.99,97914.0,32.7502,32.8139,32.732,32.7866,97914.0
2023-09-08 11:50:00,35.99,36.02,35.95,35.95,45634.0,32.7866,32.8139,32.7502,32.7502,45634.0
2023-09-08 11:55:00,35.96,35.99,35.93,35.95,57250.0,32.7593,32.7866,32.732,32.7502,57250.0
2023-09-08 12:00:00,35.95,35.96,35.88,35.9,126932.0,32.7502,32.7593,32.6864,32.7046,126932.0
2023-09-08 12:05:00,35.91,36.0,35.9,36.0,64339.0,32.7137,32.7957,32.7046,32.7957,64339.0
2023-09-08 12:10:00,36.0,36.08,35.99,36.08,67458.0,32.7957,32.8686,32.7866,32.8686,67458.0
2023-09-08 12:15:00,36.08,36.13,36.06,36.1,74460.0,32.8686,32.9142,32.8504,32.8868,74460.0
2023-09-08 12:20:00,36.1,36.11,36.08,36.1,26776.0,32.8868,32.8959,32.8686,32.8868,26776.0
2023-09-08 12:25:00,36.09,36.1,36.01,36.02,98720.0,32.8777,32.8868,32.8048,32.8139,98720.0
2023-09-08 12:30:00,36.01,36.02,35.95,36.02,56256.0,32.8048,32.8139,32.7502,32.8139,56256.0
2023-09-08 12:35:00,36.01,36.08,36.0,36.08,29913.0,32.8048,32.8686,32.7957,32.8686,29913.0
2023-09-08 12:40:00,36.08,36.1,36.05,36.1,66988.0,32.8686,32.8868,32.8413,32.8868,66988.0
2023-09-08 12:45:00,36.1,36.12,36.06,36.07,67038.0,32.8868,32.905,32.8504,32.8595,67038.0
2023-09-08 12:50:00,36.06,36.09,36.04,36.09,38767.0,32.8504,32.8777,32.8322,32.8777,38767.0
2023-09-08 12:55:00,36.09,36.12,36.05,36.08,85233.0,32.8777,32.905,32.8413,32.8686,85233.0
2023-09-08 13:00:00,36.08,36.08,35.99,36.02,113805.0,32.8686,32.8686,32.7866,32.8139,113805.0
2023-09-08 13:05:00,36.02,36.05,36.0,36.02,95097.0,32.8139,32.8413,32.7957,32.8139,95097.0
2023-09-08 13:10:00,36.03,36.03,36.0,36.02,26314.0,32.8231,32.8231,32.7957,32.8139,26314.0
2023-09-08 13:15:00,36.02,36.06,36.02,36.05,25602.0,32.8139,32.8504,32.8139,32.8413,25602.0
2023-09-08 13:20:00,36.05,36.06,36.03,36.04,25273.0,32.8413,32.8504,32.8231,32.8322,25273.0
2023-09-08 13:25:00,36.04,36.09,36.04,36.07,33568.0,32.8322,32.8777,32.8322,32.8595,33568.0
2023-09-08 13:30:00,36.07,36.07,36.02,36.04,27310.0,32.8595,32.8595,32.8139,32.8322,27310.0
2023-09-08 13:35:00,36.04,36.07,36.02,36.06,21399.0,32.8322,32.8595,32.8139,32.8504,21399.0
2023-09-08 13:40:00,36.05,36.11,36.03,36.11,48823.0,32.8413,32.8959,32.8231,32.8959,48823.0
2023-09-08 13:45:00,36.11,36.14,36.06,36.07,52642.0,32.8959,32.9233,32.8504,32.8595,52642.0
2023-09-08 13:50:00,36.08,36.1,36.07,36.08,24827.0,32.8686,32.8868,32.8595,32.8686,24827.0
2023-09-08 13:55:00,36.08,36.1,36.06,36.07,57010.0,32.8686,32.8868,32.8504,32.8595,57010.0
2023-09-08 14:00:00,36.07,36.15,36.07,36.14,81796.0,32.8595,32.9324,32.8595,32.9233,81796.0
2023-09-08 14:05:00,36.13,36.2,36.13,36.16,115980.0,32.9142,32.9779,32.9142,32.9415,115980.0
2023-09-08 14:10:00,36.16,36.17,36.1,36.11,58302.0,32.9415,32.9506,32.8868,32.8959,58302.0
2023-09-08 14:15:00,36.12,36.14,36.11,36.13,25465.0,32.905,32.9233,32.8959,32.9142,25465.0
2023-09-08 14:20:00,36.13,36.13,36.08,36.12,55893.0,32.9142,32.9142,32.8686,32.905,55893.0
2023-09-08 14:25:00,36.12,36.15,36.11,36.14,72580.0,32.905,32.9324,32.8959,32.9233,72580.0
2023-09-08 14:30:00,36.15,36.15,36.06,36.08,135713.0,32.9324,32.9324,32.8504,32.8686,135713.0
2023-09-08 14:35:00,36.08,36.13,36.05,36.07,101622.0,32.8686,32.9142,32.8413,32.8595,101622.0
2023-09-08 14:40:00,36.07,36.12,36.05,36.1,86735.0,32.8595,32.905,32.8413,32.8868,86735.0
2023-09-08 14:45:00,36.11,36.14,36.07,36.1,82557.0,32.8959,32.9233,32.8595,32.8868,82557.0
2023-09-08 14:50:00,36.1,36.11,36.07,36.07,30316.0,32.8868,32.8959,32.8595,32.8595,30316.0
2023-09-08 14:55:00,36.07,36.08,36.05,36.05,28378.0,32.8595,32.8686,32.8413,32.8413,28378.0
2023-09-08 15:00:00,36.05,36.05,35.97,35.97,42191.0,32.8413,32.8413,32.7684,32.7684,42191.0
2023-09-08 15:05:00,35.98,36.1,35.97,36.02,89237.0,32.7775,32.8868,32.7684,32.8139,89237.0
2023-09-08 15:10:00,36.02,36.05,36.01,36.05,58751.0,32.8139,32.8413,32.8048,32.8413,58751.0
2023-09-08 15:15:00,36.04,36.05,35.95,35.95,90818.0,32.8322,32.8413,32.7502,32.7502,90818.0
2023-09-08 15:20:00,35.95,35.97,35.93,35.93,75760.0,32.7502,32.7684,32.732,32.732,75760.0
2023-09-08 15:25:00,35.93,35.97,35.93,35.94,57310.0,32.732,32.7684,32.732,32.7411,57310.0
2023-09-08 15:30:00,35.94,35.97,35.92,35.95,66702.0,32.7411,32.7684,32.7228,32.7502,66702.0
2023-09-08 15:35:00,35.95,36.0,35.94,35.95,63160.0,32.7502,32.7957,32.7411,32.7502,63160.0
2023-09-08 15:40:00,35.95,36.02,35.94,36.02,196021.0,32.7502,32.8139,32.7411,32.8139,196021.0
2023-09-08 15:45:00,36.02,36.09,35.99,36.08,219881.0,32.8139,32.8777,32.7866,32.8686,219881.0
2023-09-08 15:50:00,36.08,36.09,36.04,36.08,277865.0,32.8686,32.8777,32.8322,32.8686,277865.0
2023-09-08 15:55:00,36.08,36.13,36.05,36.12,520016.0,32.8686,32.9142,32.8413,32.905,520016.0
2023-09-11 09:30:00,36.5,36.7,36.47,36.59,129003.0,33.2512,33.4334,33.2239,33.3332,129003.0
2023-09-11 09:35:00,36.59,36.67,36.49,36.62,102451.0,33.3332,33.4061,33.2421,33.3605,102451.0
2023-09-11 09:40:00,36.61,36.64,36.49,36.51,72470.0,33.3514,33.3788,33.2421,33.2603,72470.0
2023-09-11 09:45:00,36.5,36.56,36.48,36.54,118734.0,33.2512,33.3059,33.233,33.2877,118734.0
2023-09-11 09:50:00,36.54,36.56,36.35,36.36,177128.0,33.2877,33.3059,33.1146,33.1237,177128.0
2023-09-11 09:55:00,36.35,36.4,36.26,36.3,92858.0,33.1146,33.1601,33.0326,33.069,92858.0
2023-09-11 10:00:00,36.29,36.39,36.29,36.3,81673.0,33.0599,33.151,33.0599,33.069,81673.0
2023-09-11 10:05:00,36.29,36.31,36.24,36.3,55300.0,33.0599,33.0781,33.0144,33.069,55300.0
2023-09-11 10:10:00,36.3,36.46,36.3,36.45,65161.0,33.069,33.2148,33.069,33.2057,65161.0
2023-09-11 10:15:00,36.45,36.55,36.42,36.55,52942.0,33.2057,33.2968,33.1783,33.2968,52942.0
2023-09-11 10:20:00,36.55,36.6,36.53,36.56,126423.0,33.2968,33.3423,33.2785,33.3059,126423.0
2023-09-11 10:25:00,36.56,36.59,36.54,36.57,103252.0,33.3059,33.3332,33.2877,33.315,103252.0
2023-09-11 10:30:00,36.57,36.63,36.51,36.6,76867.0,33.315,33.3696,33.2603,33.3423,76867.0
2023-09-11 10:35:00,36.59,36.65,36.55,36.59,62871.0,33.3332,33.3879,33.2968,33.3332,62871.0
2023-09-11 10:40:00,36.59,36.6,36.52,36.52,58717.0,33.3332,33.3423,33.2694,33.2694,58717.0
2023-09-11 10:45:00,36.52,36.57,36.49,36.52,55307.0,33.2694,33.315,33.2421,33.2694,55307.0
2023-09-11 10:50:00,36.51,36.56,36.5,36.52,39959.0,33.2603,33.3059,33.2512,33.2694,39959.0
2023-09-11 10:55:00,36.52,36.57,36.46,36.57,53976.0,33.2694,33.315,33.2148,33.315,53976.0
2023-09-11 11:00:00,36.57,36.59,36.45,36.59,77910.0,33.315,33.3332,33.2057,33.3332,77910.0
2023-09-11 11:05:00,36.58,36.6,36.52,36.55,83015.0,33.3241,33.3423,33.2694,33.2968,83015.0
2023-09-11 11:10:00,36.55,36.56,36.51,36.53,62548.0,33.2968,33.3059,33.2603,33.2785,62548.0
2023-09-11 11:15:00,36.52,36.54,36.49,36.5,26264.0,33.2694,33.2877,33.2421,33.2512,26264.0
2023-09-11 11:20:00,36.5,36.54,36.48,36.51,50715.0,33.2512,33.2877,33.233,33.2603,50715.0
2023-09-11 11:25:00,36.51,36.53,36.38,36.39,40697.0,33.2603,33.2785,33.1419,33.151,40697.0
2023-09-11 11:30:00,36.38,36.39,36.28,36.29,27703.0,33.1419,33.151,33.0508,33.0599,27703.0
2023-09-11 11:35:00,36.28,36.3,36.21,36.22,39288.0,33.0508,33.069,32.987,32.9961,39288.0
2023-09-11 11:40:00,36.22,36.22,36.14,36.18,33182.0,32.9961,32.9961,32.9233,32.9597,33182.0
2023-09-11 11:45:00,36.18,36.21,36.17,36.2,42179.0,32.9597,32.987,32.9506,32.9779,42179.0
2023-09-11 11:50:00,36.2,36.26,36.2,36.25,44313.0,32.9779,33.0326,32.9779,33.0235,44313.0
2023-09-11 11:55:00,36.25,36.25,36.22,36.24,35430.0,33.0235,33.0235,32.9961,33.0144,35430.0
2023-09-11 12:00:00,36.24,36.31,36.22,36.28,53551.0,33.0144,33.0781,32.9961,33.0508,53551.0
2023-09-11 12:05:00,36.29,36.39,36.27,36.38,84705.0,33.0599,33.151,33.0417,33.1419,84705.0
2023-09-11 12:10:00,36.38,36.43,36.38,36.43,61262.0,33.1419,33.1875,33.1419,33.1875,61262.0
2023-09-11 12:15:00,36.42,36.53,36.41,36.48,66242.0,33.1783,33.2785,33.1692,33.233,66242.0
2023-09-11 12:20:00,36.48,36.55,36.45,36.53,74354.0,33.233,33.2968,33.2057,33.2785,74354.0
2023-09-11 12:25:00,36.53,36.54,36.51,36.54,53669.0,33.2785,33.2877,33.2603,33.2877,53669.0
2023-09-11 12:30:00,36.54,36.56,36.52,36.55,52286.0,33.2877,33.3059,33.2694,33.2968,52286.0
2023-09-11 12:35:00,36.56,36.59,36.54,36.55,44627.0,33.3059,33.3332,33.2877,33.2968,44627.0
2023-09-11 12:40:00,36.55,36.56,36.49,36.49,31240.0,33.2968,33.3059,33.2421,33.2421,31240.0
2023-09-11 12:45:00,36.49,36.49,36.45,36.48,26135.0,33.2421,33.2421,33.2057,33.233,26135.0
2023-09-11 12:50:00,36.48,36.48,36.42,36.45,41939.0,33.233,33.233,33.1783,33.2057,41939.0
2023-09-11 12:55:00,36.45,36.46,36.42,36.44,29687.0,33.2057,33.2148,33.1783,33.1966,29687.0
2023-09-11 13:00:00,36.43,36.45,36.39,36.4,55234.0,33.1875,33.2057,33.151,33.1601,55234.0
2023-09-11 13:05:00,36.4,36.45,36.39,36.42,57349.0,33.1601,33.2057,33.151,33.1783,57349.0
2023-09-11 13:10:00,36.41,36.44,36.4,36.43,25802.0,33.1692,33.1966,33.1601,33.1875,25802.0
2023-09-11 13:15:00,36.43,36.44,36.4,36.44,36563.0,33.1875,33.1966,33.1601,33.1966,36563.0
2023-09-11 13:20:00,36.44,36.45,36.39,36.41,41108.0,33.1966,33.2057,33.151,33.1692,41108.0
2023-09-11 13:25:00,36.41,36.41,36.37,36.38,38163.0,33.1692,33.1692,33.1328,33.1419,38163.0
2023-09-11 13:30:00,36.37,36.39,36.35,36.37,41015.0,33.1328,33.151,33.1146,33.1328,41015.0
2023-09-11 13:35:00,36.38,36.39,36.32,36.33,34617.0,33.1419,33.151,33.0872,33.0964,34617.0
2023-09-11 13:40:00,36.32,36.35,36.28,36.29,53537.0,33.0872,33.1146,33.0508,33.0599,53537.0
2023-09-11 13:45:00,36.28,36.32,36.26,36.3,74222.0,33.0508,33.0872,33.0326,33.069,74222.0
2023-09-11 13:50:00,36.31,36.32,36.26,36.27,32887.0,33.0781,33.0872,33.0326,33.0417,32887.0
2023-09-11 13:55:00,36.27,36.32,36.26,36.29,53129.0,33.0417,33.0872,33.0326,33.0599,53129.0
2023-09-11 14:00:00,36.29,36.3,36.23,36.24,31660.0,33.0599,33.069,33.0053,33.0144,31660.0
2023-09-11 14:05:00,36.24,36.27,36.23,36.25,29358.0,33.0144,33.0417,33.0053,33.0235,29358.0
2023-09-11 14:10:00,36.25,36.26,36.23,36.25,40419.0,33.0235,33.0326,33.0053,33.0235,40419.0
2023-09-11 14:15:00,36.25,36.25,36.21,36.23,33094.0,33.0235,33.0235,32.987,33.0053,33094.0
2023-09-11 14:20:00,36.23,36.25,36.21,36.22,43555.0,33.0053,33.0235,32.987,32.9961,43555.0
2023-09-11 14:25:00,36.23,36.23,36.2,36.22,44064.0,33.0053,33.0053,32.9779,32.9961,44064.0
2023-09-11 14:30:00,36.22,36.25,36.21,36.21,38489.0,32.9961,33.0235,32.987,32.987,38489.0
2023-09-11 14:35:00,36.21,36.23,36.19,36.22,38479.0,32.987,33.0053,32.9688,32.9961,38479.0
2023-09-11 14:40:00,36.22,36.22,36.19,36.22,43341.0,32.9961,32.9961,32.9688,32.9961,43341.0
2023-09-11 14:45:00,36.22,36.23,36.2,36.23,28616.0,32.9961,33.0053,32.9779,33.0053,28616.0
2023-09-11 14:50:00,36.23,36.23,36.2,36.22,43046.0,33.0053,33.0053,32.9779,32.9961,43046.0
2023-09-11 14:55:00,36.22,36.23,36.18,36.19,68348.0,32.9961,33.0053,32.9597,32.9688,68348.0
2023-09-11 15:00:00,36.19,36.23,36.17,36.22,48153.0,32.9688,33.0053,32.9506,32.9961,48153.0
2023-09-11 15:05:00,36.22,36.24,36.21,36.24,46210.0,32.9961,33.0144,32.987,33.0144,46210.0
2023-09-11 15:10:00,36.24,36.25,36.22,36.25,48220.0,33.0144,33.0235,32.9961,33.0235,48220.0
2023-09-11 15:15:00,36.25,36.25,36.22,36.23,61472.0,33.0235,33.0235,32.9961,33.0053,61472.0
2023-09-11 15:20:00,36.23,36.25,36.21,36.22,79329.0,33.0053,33.0235,32.987,32.9961,79329.0
2023-09-11 15:25:00,36.22,36.25,36.2,36.25,98357.0,32.9961,33.0235,32.9779,33.0235,98357.0
2023-09-11 15:30:00,36.25,36.27,36.23,36.26,163006.0,33.0235,33.0417,33.0053,33.0326,163006.0
2023-09-11 15:35:00,36.25,36.3,36.24,36.26,123491.0,33.0235,33.069,33.0144,33.0326,123491.0
2023-09-11 15:40:00,36.26,36.27,36.16,36.16,88214.0,33.0326,33.0417,32.9415,32.9415,88214.0
2023-09-11 15:45:00,36.16,36.21,36.11,36.2,193030.0,32.9415,32.987,32.8959,32.9779,193030.0
2023-09-11 15:50:00,36.2,36.21,36.14,36.16,275800.0,32.9779,32.987,32.9233,32.9415,275800.0
2023-09-11 15:55:00,36.15,36.21,36.15,36.21,458206.0,32.9324,32.987,32.9324,32.987,458206.0
2023-09-12 09:30:00,36.39,36.56,36.38,36.51,190043.0,33.151,33.3059,33.1419,33.2603,190043.0
2023-09-12 09:35:00,36.52,36.77,36.49,36.74,133303.0,33.2694,33.4972,33.2421,33.4699,133303.0
2023-09-12 09:40:00,36.74,36.9,36.66,36.71,189830.0,33.4699,33.6156,33.397,33.4425,189830.0
2023-09-12 09:45:00,36.72,36.81,36.51,36.52,94898.0,33.4516,33.5336,33.2603,33.2694,94898.0
2023-09-12 09:50:00,36.51,36.51,36.33,36.38,158159.0,33.2603,33.2603,33.0964,33.1419,158159.0
2023-09-12 09:55:00,36.39,36.5,36.36,36.5,64715.0,33.151,33.2512,33.1237,33.2512,64715.0
2023-09-12 10:00:00,36.5,36.61,36.46,36.48,193774.0,33.2512,33.3514,33.2148,33.233,193774.0
2023-09-12 10:05:00,36.47,36.47,36.18,36.18,98982.0,33.2239,33.2239,32.9597,32.9597,98982.0
2023-09-12 10:10:00,36.18,36.2,36.1,36.12,91758.0,32.9597,32.9779,32.8868,32.905,91758.0
2023-09-12 10:15:00,36.12,36.15,36.07,36.14,102633.0,32.905,32.9324,32.8595,32.9233,102633.0
2023-09-12 10:20:00,36.14,36.17,36.0,36.01,149782.0,32.9233,32.9506,32.7957,32.8048,149782.0
2023-09-12 10:25:00,36.01,36.04,35.98,36.01,70442.0,32.8048,32.8322,32.7775,32.8048,70442.0
2023-09-12 10:30:00,36.0,36.05,35.98,36.01,77014.0,32.7957,32.8413,32.7775,32.8048,77014.0
2023-09-12 10:35:00,36.01,36.02,35.96,36.0,68754.0,32.8048,32.8139,32.7593,32.7957,68754.0
2023-09-12 10:40:00,36.0,36.18,35.95,36.08,167632.0,32.7957,32.9597,32.7502,32.8686,167632.0
2023-09-12 10:45:00,36.07,36.24,36.07,36.24,80299.0,32.8595,33.0144,32.8595,33.0144,80299.0
2023-09-12 10:50:00,36.24,36.33,36.24,36.33,65428.0,33.0144,33.0964,33.0144,33.0964,65428.0
2023-09-12 10:55:00,36.33,36.4,36.29,36.36,159486.0,33.0964,33.1601,33.0599,33.1237,159486.0
2023-09-12 11:00:00,36.37,36.43,36.34,36.4,136929.0,33.1328,33.1875,33.1055,33.1601,136929.0
2023-09-12 11:05:00,36.4,36.41,36.34,36.38,66695.0,33.1601,33.1692,33.1055,33.1419,66695.0
2023-09-12 11:10:00,36.39,36.5,36.36,36.48,56759.0,33.151,33.2512,33.1237,33.233,56759.0
2023-09-12 11:15:00,36.48,36.51,36.43,36.48,60286.0,33.233,33.2603,33.1875,33.233,60286.0
2023-09-12 11:20:00,36.48,36.53,36.47,36.52,46704.0,33.233,33.2785,33.2239,33.2694,46704.0
2023-09-12 11:25:00,36.53,36.56,36.51,36.52,50057.0,33.2785,33.3059,33.2603,33.2694,50057.0
2023-09-12 11:30:00,36.53,36.55,36.5,36.54,60033.0,33.2785,33.2968,33.2512,33.2877,60033.0
2023-09-12 11:35:00,36.54,36.58,36.53,36.55,47770.0,33.2877,33.3241,33.2785,33.2968,47770.0
2023-09-12 11:40:00,36.56,36.58,36.52,36.55,73879.0,33.3059,33.3241,33.2694,33.2968,73879.0
2023-09-12 11:45:00,36.55,36.58,36.51,36.58,79495.0,33.2968,33.3241,33.2603,33.3241,79495.0
2023-09-12 11:50:00,36.58,36.68,36.57,36.66,104146.0,33.3241,33.4152,33.315,33.397,104146.0
2023-09-12 11:55:00,36.67,36.72,36.66,36.7,57662.0,33.4061,33.4516,33.397,33.4334,57662.0
2023-09-12 12:00:00,36.7,36.76,36.69,36.69,61365.0,33.4334,33.4881,33.4243,33.4243,61365.0
2023-09-12 12:05:00,36.69,36.7,36.65,36.69,69789.0,33.4243,33.4334,33.3879,33.4243,69789.0
2023-09-12 12:10:00,36.69,36.75,36.69,36.73,74482.0,33.4243,33.479,33.4243,33.4607,74482.0
2023-09-12 12:15:00,36.73,36.79,36.72,36.79,62672.0,33.4607,33.5154,33.4516,33.5154,62672.0
2023-09-12 12:20:00,36.79,36.89,36.79,36.87,115937.0,33.5154,33.6065,33.5154,33.5883,115937.0
2023-09-12 12:25:00,36.87,36.94,36.86,36.87,153276.0,33.5883,33.6521,33.5792,33.5883,153276.0
2023-09-12 12:30:00,36.87,36.91,36.83,36.84,89694.0,33.5883,33.6247,33.5518,33.561,89694.0
2023-09-12 12:35:00,36.85,36.88,36.84,36.85,54064.0,33.5701,33.5974,33.561,33.5701,54064.0
2023-09-12 12:40:00,36.85,36.9,36.84,36.9,71745.0,33.5701,33.6156,33.561,33.6156,71745.0
2023-09-12 12:45:00,36.9,36.94,36.89,36.93,46888.0,33.6156,33.6521,33.6065,33.6429,46888.0
2023-09-12 12:50:00,36.93,36.97,36.92,36.97,87491.0,33.6429,33.6794,33.6338,33.6794,87491.0
2023-09-12 12:55:00,36.97,36.99,36.93,36.96,71007.0,33.6794,33.6976,33.6429,33.6703,71007.0
2023-09-12 13:00:00,36.97,36.99,36.95,36.95,54662.0,33.6794,33.6976,33.6612,33.6612,54662.0
2023-09-12 13:05:00,36.95,37.03,36.95,37.01,69644.0,33.6612,33.734,33.6612,33.7158,69644.0
2023-09-12 13:10:00,37.02,37.06,36.99,37.0,81531.0,33.7249,33.7614,33.6976,33.7067,81531.0
2023-09-12 13:15:00,36.99,37.06,36.99,37.01,118746.0,33.6976,33.7614,33.6976,33.7158,118746.0
2023-09-12 13:20:00,37.01,37.17,37.0,37.16,95616.0,33.7158,33.8616,33.7067,33.8525,95616.0
2023-09-12 13:25:00,37.16,37.19,37.13,37.17,91837.0,33.8525,33.8798,33.8251,33.8616,91837.0
2023-09-12 13:30:00,37.18,37.22,37.16,37.19,65623.0,33.8707,33.9071,33.8525,33.8798,65623.0
2023-09-12 13:35:00,37.19,37.21,37.14,37.2,73405.0,33.8798,33.898,33.8343,33.8889,73405.0
2023-09-12 13:40:00,37.2,37.21,37.13,37.15,87585.0,33.8889,33.898,33.8251,33.8434,87585.0
2023-09-12 13:45:00,37.16,37.18,37.11,37.14,54890.0,33.8525,33.8707,33.8069,33.8343,54890.0
2023-09-12 13:50:00,37.13,37.15,37.1,37.12,51962.0,33.8251,33.8434,33.7978,33.816,51962.0
2023-09-12 13:55:00,37.11,37.13,37.07,37.08,54212.0,33.8069,33.8251,33.7705,33.7796,54212.0
2023-09-12 14:00:00,37.08,37.08,37.04,37.05,46651.0,33.7796,33.7796,33.7432,33.7523,46651.0
2023-09-12 14:05:00,37.04,37.05,36.99,37.04,60476.0,33.7432,33.7523,33.6976,33.7432,60476.0
2023-09-12 14:10:00,37.04,37.08,37.03,37.07,59011.0,33.7432,33.7796,33.734,33.7705,59011.0
2023-09-12 14:15:00,37.07,37.11,37.06,37.11,57762.0,33.7705,33.8069,33.7614,33.8069,57762.0
2023-09-12 14:20:00,37.11,37.12,37.08,37.11,40013.0,33.8069,33.816,33.7796,33.8069,40013.0
2023-09-12 14:25:00,37.1,37.11,37.06,37.11,113069.0,33.7978,33.8069,33.7614,33.8069,113069.0
2023-09-12 14:30:00,37.11,37.13,37.05,37.09,100331.0,33.8069,33.8251,33.7523,33.7887,100331.0
2023-09-12 14:35:00,37.09,37.09,37.04,37.05,58279.0,33.7887,33.7887,33.7432,33.7523,58279.0
2023-09-12 14:40:00,37.05,37.07,37.0,37.02,70133.0,33.7523,33.7705,33.7067,33.7249,70133.0
2023-09-12 14:45:00,37.02,37.03,37.0,37.01,58901.0,33.7249,33.734,33.7067,33.7158,58901.0
2023-09-12 14:50:00,37.01,37.02,36.94,36.95,78685.0,33.7158,33.7249,33.6521,33.6612,78685.0
2023-09-12 14:55:00,36.95,36.99,36.92,36.92,71156.0,33.6612,33.6976,33.6338,33.6338,71156.0
2023-09-12 15:00:00,36.91,36.95,36.9,36.95,68400.0,33.6247,33.6612,33.6156,33.6612,68400.0
2023-09-12 15:05:00,36.95,36.97,36.93,36.97,66166.0,33.6612,33.6794,33.6429,33.6794,66166.0
2023-09-12 15:10:00,36.96,36.98,36.95,36.98,65659.0,33.6703,33.6885,33.6612,33.6885,65659.0
2023-09-12 15:15:00,36.98,37.01,36.97,36.99,117809.0,33.6885,33.7158,33.6794,33.6976,117809.0
2023-09-12 15:20:00,36.98,36.99,36.95,36.97,105903.0,33.6885,33.6976,33.6612,33.6794,105903.0
2023-09-12 15:25:00,36.97,37.0,36.96,36.98,103422.0,33.6794,33.7067,33.6703,33.6885,103422.0
2023-09-12 15:30:00,36.98,36.99,36.93,36.96,123069.0,33.6885,33.6976,33.6429,33.6703,123069.0
2023-09-12 15:35:00,36.96,36.98,36.95,36.97,107428.0,33.6703,33.6885,33.6612,33.6794,107428.0
2023-09-12 15:40:00,36.96,37.02,36.94,37.01,138073.0,33.6703,33.7249,33.6521,33.7158,138073.0
2023-09-12 15:45:00,37.01,37.01,36.97,37.0,232184.0,33.7158,33.7158,33.6794,33.7067,232184.0
2023-09-12 15:50:00,37.0,37.03,36.99,36.99,243960.0,33.7067,33.734,33.6976,33.6976,243960.0
2023-09-12 15:55:00,37.0,37.02,36.96,37.0,655319.0,33.7067,33.7249,33.6703,33.7067,655319.0
2023-09-13 09:30:00,37.25,37.37,36.61,36.62,296082.0,33.9345,34.0438,33.3514,33.3605,296082.0
2023-09-13 09:35:00,36.63,36.92,36.39,36.49,311641.0,33.3696,33.6338,33.151,33.2421,311641.0
2023-09-13 09:40:00,36.47,36.53,35.83,35.89,400767.0,33.2239,33.2785,32.6409,32.6955,400767.0
2023-09-13 09:45:00,35.9,35.97,35.69,35.7,331265.0,32.7046,32.7684,32.5133,32.5224,331265.0
2023-09-13 09:50:00,35.7,35.81,35.64,35.77,178051.0,32.5224,32.6226,32.4678,32.5862,178051.0
2023-09-13 09:55:00,35.77,35.93,35.73,35.91,138959.0,32.5862,32.732,32.5498,32.7137,138959.0
2023-09-13 10:00:00,35.91,36.06,35.9,36.0,213552.0,32.7137,32.8504,32.7046,32.7957,213552.0
2023-09-13 10:05:00,36.0,36.0,35.65,35.76,251480.0,32.7957,32.7957,32.4769,32.5771,251480.0
2023-09-13 10:10:00,35.76,35.81,35.67,35.68,299706.0,32.5771,32.6226,32.4951,32.5042,299706.0
2023-09-13 10:15:00,35.68,35.75,35.6,35.66,172162.0,32.5042,32.568,32.4313,32.486,172162.0
2023-09-13 10:20:00,35.65,35.72,35.59,35.59,190358.0,32.4769,32.5406,32.4222,32.4222,190358.0
2023-09-13 10:25:00,35.59,35.64,35.43,35.43,327369.0,32.4222,32.4678,32.2765,32.2765,327369.0
2023-09-13 10:30:00,35.44,35.51,35.35,35.39,250295.0,32.2856,32.3493,32.2036,32.24,250295.0
2023-09-13 10:35:00,35.39,35.54,35.37,35.41,318961.0,32.24,32.3767,32.2218,32.2582,318961.0
2023-09-13 10:40:00,35.41,35.6,35.39,35.52,325847.0,32.2582,32.4313,32.24,32.3584,325847.0
2023-09-13 10:45:00,35.53,35.55,35.44,35.47,187903.0,32.3676,32.3858,32.2856,32.3129,187903.0
2023-09-13 10:50:00,35.47,35.53,35.43,35.48,183443.0,32.3129,32.3676,32.2765,32.322,183443.0
2023-09-13 10:55:00,35.48,35.59,35.48,35.5,251588.0,32.322,32.4222,32.322,32.3402,251588.0
2023-09-13 11:00:00,35.5,35.5,35.28,35.37,178153.0,32.3402,32.3402,32.1398,32.2218,178153.0
2023-09-13 11:05:00,35.38,35.44,35.31,35.36,180870.0,32.2309,32.2856,32.1671,32.2127,180870.0
2023-09-13 11:10:00,35.36,35.52,35.35,35.49,215542.0,32.2127,32.3584,32.2036,32.3311,215542.0
2023-09-13 11:15:00,35.49,35.5,35.37,35.39,157770.0,32.3311,32.3402,32.2218,32.24,157770.0
2023-09-13 11:20:00,35.4,35.44,35.39,35.43,111123.0,32.2491,32.2856,32.24,32.2765,111123.0
2023-09-13 11:25:00,35.42,35.5,35.4,35.43,145943.0,32.2673,32.3402,32.2491,32.2765,145943.0
2023-09-13 11:30:00,35.42,35.46,35.4,35.44,86529.0,32.2673,32.3038,32.2491,32.2856,86529.0
2023-09-13 11:35:00,35.43,35.47,35.4,35.41,205231.0,32.2765,32.3129,32.2491,32.2582,205231.0
2023-09-13 11:40:00,35.41,35.59,35.4,35.57,365681.0,32.2582,32.4222,32.2491,32.404,365681.0
2023-09-13 11:45:00,35.58,35.6,35.43,35.47,123418.0,32.4131,32.4313,32.2765,32.3129,123418.0
2023-09-13 11:50:00,35.46,35.48,35.38,35.43,83003.0,32.3038,32.322,32.2309,32.2765,83003.0
2023-09-13 11:55:00,35.43,35.52,35.4,35.51,80305.0,32.2765,32.3584,32.2491,32.3493,80305.0
2023-09-13 12:00:00,35.51,35.53,35.49,35.52,101074.0,32.3493,32.3676,32.3311,32.3584,101074.0
2023-09-13 12:05:00,35.52,35.52,35.43,35.44,213490.0,32.3584,32.3584,32.2765,32.2856,213490.0
2023-09-13 12:10:00,35.45,35.45,35.35,35.39,97076.0,32.2947,32.2947,32.2036,32.24,97076.0
2023-09-13 12:15:00,35.38,35.44,35.36,35.37,82601.0,32.2309,32.2856,32.2127,32.2218,82601.0
2023-09-13 12:20:00,35.36,35.41,35.32,35.34,129180.0,32.2127,32.2582,32.1762,32.1945,129180.0
2023-09-13 12:25:00,35.33,35.36,35.31,35.35,79129.0,32.1854,32.2127,32.1671,32.2036,79129.0
2023-09-13 12:30:00,35.35,35.42,35.35,35.39,51662.0,32.2036,32.2673,32.2036,32.24,51662.0
2023-09-13 12:35:00,35.39,35.39,35.33,35.34,74087.0,32.24,32.24,32.1854,32.1945,74087.0
2023-09-13 12:40:00,35.34,35.37,35.31,35.34,65280.0,32.1945,32.2218,32.1671,32.1945,65280.0
2023-09-13 12:45:00,35.34,35.44,35.33,35.44,67649.0,32.1945,32.2856,32.1854,32.2856,67649.0
2023-09-13 12:50:00,35.44,35.53,35.44,35.53,83777.0,32.2856,32.3676,32.2856,32.3676,83777.0
2023-09-13 12:55:00,35.53,35.76,35.53,35.63,265947.0,32.3676,32.5771,32.3676,32.4587,265947.0
2023-09-13 13:00:00,35.63,35.65,35.57,35.61,97740.0,32.4587,32.4769,32.404,32.4404,97740.0
2023-09-13 13:05:00,35.61,35.62,35.53,35.54,58376.0,32.4404,32.4495,32.3676,32.3767,58376.0
2023-09-13 13:10:00,35.54,35.59,35.53,35.57,54640.0,32.3767,32.4222,32.3676,32.404,54640.0
2023-09-13 13:15:00,35.57,35.59,35.56,35.57,42782.0,32.404,32.4222,32.3949,32.404,42782.0
2023-09-13 13:20:00,35.57,35.57,35.51,35.55,72095.0,32.404,32.404,32.3493,32.3858,72095.0
2023-09-13 13:25:00,35.55,35.56,35.51,35.52,54892.0,32.3858,32.3949,32.3493,32.3584,54892.0
2023-09-13 13:30:00,35.52,35.54,35.47,35.48,42275.0,32.3584,32.3767,32.3129,32.322,42275.0
2023-09-13 13:35:00,35.48,35.5,35.46,35.49,45221.0,32.322,32.3402,32.3038,32.3311,45221.0
2023-09-13 13:40:00,35.49,35.51,35.47,35.48,51214.0,32.3311,32.3493,32.3129,32.322,51214.0
2023-09-13 13:45:00,35.49,35.5,35.45,35.45,55707.0,32.3311,32.3402,32.2947,32.2947,55707.0
2023-09-13 13:50:00,35.45,35.46,35.44,35.45,48094.0,32.2947,32.3038,32.2856,32.2947,48094.0
2023-09-13 13:55:00,35.45,35.51,35.44,35.5,71881.0,32.2947,32.3493,32.2856,32.3402,71881.0
2023-09-13 14:00:00,35.5,35.52,35.42,35.43,109230.0,32.3402,32.3584,32.2673,32.2765,109230.0
2023-09-13 14:05:00,35.42,35.42,35.35,35.38,55640.0,32.2673,32.2673,32.2036,32.2309,55640.0
2023-09-13 14:10:00,35.38,35.38,35.34,35.34,92100.0,32.2309,32.2309,32.1945,32.1945,92100.0
2023-09-13 14:15:00,35.34,35.36,35.31,35.31,68815.0,32.1945,32.2127,32.1671,32.1671,68815.0
2023-09-13 14:20:00,35.32,35.32,35.26,35.27,88572.0,32.1762,32.1762,32.1216,32.1307,88572.0
2023-09-13 14:25:00,35.27,35.3,35.25,35.26,122812.0,32.1307,32.158,32.1125,32.1216,122812.0
2023-09-13 14:30:00,35.27,35.28,35.21,35.25,200155.0,32.1307,32.1398,32.076,32.1125,200155.0
2023-09-13 14:35:00,35.26,35.27,35.22,35.22,78046.0,32.1216,32.1307,32.0851,32.0851,78046.0
2023-09-13 14:40:00,35.23,35.25,35.2,35.2,89174.0,32.0943,32.1125,32.0669,32.0669,89174.0
2023-09-13 14:45:00,35.2,35.2,35.12,35.13,100281.0,32.0669,32.0669,31.9941,32.0032,100281.0
2023-09-13 14:50:00,35.13,35.14,35.07,35.08,92167.0,32.0032,32.0123,31.9485,31.9576,92167.0
2023-09-13 14:55:00,35.07,35.13,35.05,35.09,115160.0,31.9485,32.0032,31.9303,31.9667,115160.0
2023-09-13 15:00:00,35.09,35.1,35.02,35.02,121480.0,31.9667,31.9758,31.903,31.903,121480.0
2023-09-13 15:05:00,35.02,35.05,35.01,35.02,126493.0,31.903,31.9303,31.8938,31.903,126493.0
2023-09-13 15:10:00,35.02,35.06,35.01,35.05,106697.0,31.903,31.9394,31.8938,31.9303,106697.0
2023-09-13 15:15:00,35.05,35.13,35.04,35.13,105141.0,31.9303,32.0032,31.9212,32.0032,105141.0
2023-09-13 15:20:00,35.13,35.13,35.04,35.07,105490.0,32.0032,32.0032,31.9212,31.9485,105490.0
2023-09-13 15:25:00,35.07,35.1,35.05,35.08,72601.0,31.9485,31.9758,31.9303,31.9576,72601.0
2023-09-13 15:30:00,35.08,35.19,35.08,35.15,179577.0,31.9576,32.0578,31.9576,32.0214,179577.0
2023-09-13 15:35:00,35.16,35.18,35.13,35.17,162056.0,32.0305,32.0487,32.0032,32.0396,162056.0
2023-09-13 15:40:00,35.16,35.19,35.13,35.14,198153.0,32.0305,32.0578,32.0032,32.0123,198153.0
2023-09-13 15:45:00,35.14,35.19,35.13,35.16,232703.0,32.0123,32.0578,32.0032,32.0305,232703.0
2023-09-13 15:50:00,35.16,35.17,35.12,35.16,280976.0,32.0305,32.0396,31.9941,32.0305,280976.0
2023-09-13 15:55:00,35.17,35.21,35.14,35.15,743932.0,32.0396,32.076,32.0123,32.0214,743932.0
2023-09-14 09:30:00,35.6,35.72,35.43,35.62,365337.0,32.4313,32.5406,32.2765,32.4495,365337.0
2023-09-14 09:35:00,35.61,35.9,35.61,35.88,219702.0,32.4404,32.7046,32.4404,32.6864,219702.0
2023-09-14 09:40:00,35.89,35.93,35.74,35.75,404950.0,32.6955,32.732,32.5589,32.568,404950.0
2023-09-14 09:45:00,35.76,35.86,35.68,35.73,134519.0,32.5771,32.6682,32.5042,32.5498,134519.0
2023-09-14 09:50:00,35.73,35.9,35.71,35.87,154102.0,32.5498,32.7046,32.5315,32.6773,154102.0
2023-09-14 09:55:00,35.87,36.03,35.85,35.98,175688.0,32.6773,32.8231,32.6591,32.7775,175688.0
2023-09-14 10:00:00,35.98,36.08,35.91,35.91,134131.0,32.7775,32.8686,32.7137,32.7137,134131.0
2023-09-14 10:05:00,35.91,36.01,35.9,35.93,82856.0,32.7137,32.8048,32.7046,32.732,82856.0
2023-09-14 10:10:00,35.92,35.93,35.85,35.86,183795.0,32.7228,32.732,32.6591,32.6682,183795.0
2023-09-14 10:15:00,35.85,35.94,35.84,35.87,172995.0,32.6591,32.7411,32.65,32.6773,172995.0
2023-09-14 10:20:00,35.86,35.86,35.76,35.83,170754.0,32.6682,32.6682,32.5771,32.6409,170754.0
2023-09-14 10:25:00,35.83,35.9,35.74,35.85,301725.0,32.6409,32.7046,32.5589,32.6591,301725.0
2023-09-14 10:30:00,35.86,35.98,35.82,35.93,140798.0,32.6682,32.7775,32.6317,32.732,140798.0
2023-09-14 10:35:00,35.93,36.03,35.92,35.98,114465.0,32.732,32.8231,32.7228,32.7775,114465.0
2023-09-14 10:40:00,35.99,36.04,35.96,35.98,81402.0,32.7866,32.8322,32.7593,32.7775,81402.0
2023-09-14 10:45:00,35.98,36.01,35.9,35.95,115693.0,32.7775,32.8048,32.7046,32.7502,115693.0
2023-09-14 10:50:00,35.95,35.99,35.92,35.94,75796.0,32.7502,32.7866,32.7228,32.7411,75796.0
2023-09-14 10:55:00,35.94,35.97,35.92,35.93,69981.0,32.7411,32.7684,32.7228,32.732,69981.0
2023-09-14 11:00:00,35.93,35.95,35.9,35.92,66221.0,32.732,32.7502,32.7046,32.7228,66221.0
2023-09-14 11:05:00,35.92,35.93,35.87,35.91,107788.0,32.7228,32.732,32.6773,32.7137,107788.0
2023-09-14 11:10:00,35.91,35.92,35.86,35.89,86198.0,32.7137,32.7228,32.6682,32.6955,86198.0
2023-09-14 11:15:00,35.89,35.91,35.85,35.86,75175.0,32.6955,32.7137,32.6591,32.6682,75175.0
2023-09-14 11:20:00,35.87,35.88,35.83,35.83,76787.0,32.6773,32.6864,32.6409,32.6409,76787.0
2023-09-14 11:25:00,35.83,35.86,35.77,35.83,97163.0,32.6409,32.6682,32.5862,32.6409,97163.0
2023-09-14 11:30:00,35.83,35.86,35.79,35.82,60523.0,32.6409,32.6682,32.6044,32.6317,60523.0
2023-09-14 11:35:00,35.82,35.85,35.81,35.82,96670.0,32.6317,32.6591,32.6226,32.6317,96670.0
2023-09-14 11:40:00,35.83,35.91,35.81,35.9,99396.0,32.6409,32.7137,32.6226,32.7046,99396.0
2023-09-14 11:45:00,35.89,35.91,35.86,35.87,47032.0,32.6955,32.7137,32.6682,32.6773,47032.0
2023-09-14 11:50:00,35.88,35.91,35.85,35.87,47957.0,32.6864,32.7137,32.6591,32.6773,47957.0
2023-09-14 11:55:00,35.87,35.9,35.83,35.84,61862.0,32.6773,32.7046,32.6409,32.65,61862.0
2023-09-14 12:00:00,35.85,35.85,35.81,35.83,42462.0,32.6591,32.6591,32.6226,32.6409,42462.0
2023-09-14 12:05:00,35.83,35.84,35.79,35.79,63071.0,32.6409,32.65,32.6044,32.6044,63071.0
2023-09-14 12:10:00,35.8,35.81,35.72,35.73,163381.0,32.6135,32.6226,32.5406,32.5498,163381.0
2023-09-14 12:15:00,35.73,35.76,35.71,35.73,93348.0,32.5498,32.5771,32.5315,32.5498,93348.0
2023-09-14 12:20:00,35.73,35.76,35.72,35.73,65236.0,32.5498,32.5771,32.5406,32.5498,65236.0
2023-09-14 12:25:00,35.72,35.73,35.7,35.73,54497.0,32.5406,32.5498,32.5224,32.5498,54497.0
2023-09-14 12:30:00,35.73,35.75,35.71,35.73,53389.0,32.5498,32.568,32.5315,32.5498,53389.0
2023-09-14 12:35:00,35.73,35.73,35.7,35.72,39901.0,32.5498,32.5498,32.5224,32.5406,39901.0
2023-09-14 12:40:00,35.72,35.75,35.71,35.73,52918.0,32.5406,32.568,32.5315,32.5498,52918.0
2023-09-14 12:45:00,35.73,35.74,35.7,35.72,59890.0,32.5498,32.5589,32.5224,32.5406,59890.0
2023-09-14 12:50:00,35.71,35.73,35.69,35.7,50538.0,32.5315,32.5498,32.5133,32.5224,50538.0
2023-09-14 12:55:00,35.69,35.69,35.66,35.67,56935.0,32.5133,32.5133,32.486,32.4951,56935.0
2023-09-14 13:00:00,35.67,35.67,35.62,35.64,50876.0,32.4951,32.4951,32.4495,32.4678,50876.0
2023-09-14 13:05:00,35.64,35.65,35.62,35.63,40181.0,32.4678,32.4769,32.4495,32.4587,40181.0
2023-09-14 13:10:00,35.63,35.68,35.61,35.66,65456.0,32.4587,32.5042,32.4404,32.486,65456.0
2023-09-14 13:15:00,35.66,35.68,35.64,35.64,54178.0,32.486,32.5042,32.4678,32.4678,54178.0
2023-09-14 13:20:00,35.64,35.65,35.62,35.65,42747.0,32.4678,32.4769,32.4495,32.4769,42747.0
2023-09-14 13:25:00,35.65,35.67,35.64,35.66,40003.0,32.4769,32.4951,32.4678,32.486,40003.0
2023-09-14 13:30:00,35.66,35.67,35.65,35.65,29661.0,32.486,32.4951,32.4769,32.4769,29661.0
2023-09-14 13:35:00,35.65,35.69,35.64,35.66,110831.0,32.4769,32.5133,32.4678,32.486,110831.0
2023-09-14 13:40:00,35.66,35.66,35.63,35.64,47963.0,32.486,32.486,32.4587,32.4678,47963.0
2023-09-14 13:45:00,35.64,35.64,35.58,35.58,83537.0,32.4678,32.4678,32.4131,32.4131,83537.0
2023-09-14 13:50:00,35.59,35.59,35.55,35.57,81862.0,32.4222,32.4222,32.3858,32.404,81862.0
2023-09-14 13:55:00,35.57,35.58,35.51,35.52,71799.0,32.404,32.4131,32.3493,32.3584,71799.0
2023-09-14 14:00:00,35.52,35.54,35.49,35.5,112123.0,32.3584,32.3767,32.3311,32.3402,112123.0
2023-09-14 14:05:00,35.5,35.57,35.5,35.55,171852.0,32.3402,32.404,32.3402,32.3858,171852.0
2023-09-14 14:10:00,35.55,35.57,35.52,35.54,89143.0,32.3858,32.404,32.3584,32.3767,89143.0
2023-09-14 14:15:00,35.53,35.54,35.44,35.45,186557.0,32.3676,32.3767,32.2856,32.2947,186557.0
2023-09-14 14:20:00,35.45,35.52,35.44,35.48,121545.0,32.2947,32.3584,32.2856,32.322,121545.0
2023-09-14 14:25:00,35.48,35.53,35.47,35.5,140995.0,32.322,32.3676,32.3129,32.3402,140995.0
2023-09-14 14:30:00,35.51,35.56,35.49,35.54,143631.0,32.3493,32.3949,32.3311,32.3767,143631.0
2023-09-14 14:35:00,35.54,35.6,35.5,35.59,160979.0,32.3767,32.4313,32.3402,32.4222,160979.0
2023-09-14 14:40:00,35.59,35.61,35.57,35.59,79808.0,32.4222,32.4404,32.404,32.4222,79808.0
2023-09-14 14:45:00,35.59,35.67,35.59,35.66,116068.0,32.4222,32.4951,32.4222,32.486,116068.0
2023-09-14 14:50:00,35.66,35.7,35.64,35.69,110224.0,32.486,32.5224,32.4678,32.5133,110224.0
2023-09-14 14:55:00,35.69,35.7,35.65,35.66,79962.0,32.5133,32.5224,32.4769,32.486,79962.0
2023-09-14 15:00:00,35.66,35.69,35.62,35.68,106124.0,32.486,32.5133,32.4495,32.5042,106124.0
2023-09-14 15:05:00,35.68,35.71,35.63,35.66,114791.0,32.5042,32.5315,32.4587,32.486,114791.0
2023-09-14 15:10:00,35.67,35.67,35.56,35.57,156951.0,32.4951,32.4951,32.3949,32.404,156951.0
2023-09-14 15:15:00,35.58,35.6,35.55,35.58,135576.0,32.4131,32.4313,32.3858,32.4131,135576.0
2023-09-14 15:20:00,35.59,35.63,35.56,35.57,102147.0,32.4222,32.4587,32.3949,32.404,102147.0
2023-09-14 15:25:00,35.57,35.61,35.56,35.58,151785.0,32.404,32.4404,32.3949,32.4131,151785.0
2023-09-14 15:30:00,35.59,35.6,35.53,35.58,153379.0,32.4222,32.4313,32.3676,32.4131,153379.0
2023-09-14 15:35:00,35.57,35.61,35.56,35.58,148125.0,32.404,32.4404,32.3949,32.4131,148125.0
2023-09-14 15:40:00,35.58,35.62,35.56,35.6,133390.0,32.4131,32.4495,32.3949,32.4313,133390.0
2023-09-14 15:45:00,35.61,35.61,35.56,35.61,215875.0,32.4404,32.4404,32.3949,32.4404,215875.0
2023-09-14 15:50:00,35.6,35.7,35.56,35.7,456537.0,32.4313,32.5224,32.3949,32.5224,456537.0
2023-09-14 15:55:00,35.7,35.73,35.64,35.72,1059464.0,32.5224,32.5498,32.4678,32.5406,1059464.0
2023-09-15 09:30:00,35.32,35.57,35.15,35.57,1390027.0,32.1762,32.404,32.0214,32.404,1390027.0
2023-09-15 09:35:00,35.57,35.72,35.53,35.55,179576.0,32.404,32.5406,32.3676,32.3858,179576.0
2023-09-15 09:40:00,35.54,35.56,35.34,35.39,319219.0,32.3767,32.3949,32.1945,32.24,319219.0
2023-09-15 09:45:00,35.39,35.51,35.13,35.18,350111.0,32.24,32.3493,32.0032,32.0487,350111.0
2023-09-15 09:50:00,35.17,35.23,35.02,35.06,281189.0,32.0396,32.0943,31.903,31.9394,281189.0
2023-09-15 09:55:00,35.05,35.08,35.0,35.07,307182.0,31.9303,31.9576,31.8847,31.9485,307182.0
2023-09-15 10:00:00,35.07,35.27,35.06,35.13,398390.0,31.9485,32.1307,31.9394,32.0032,398390.0
2023-09-15 10:05:00,35.13,35.34,35.13,35.32,300046.0,32.0032,32.1945,32.0032,32.1762,300046.0
2023-09-15 10:10:00,35.31,35.32,35.15,35.22,197074.0,32.1671,32.1762,32.0214,32.0851,197074.0
2023-09-15 10:15:00,35.22,35.27,35.19,35.26,151063.0,32.0851,32.1307,32.0578,32.1216,151063.0
2023-09-15 10:20:00,35.26,35.46,35.25,35.45,115596.0,32.1216,32.3038,32.1125,32.2947,115596.0
2023-09-15 10:25:00,35.45,35.5,35.37,35.4,215372.0,32.2947,32.3402,32.2218,32.2491,215372.0
2023-09-15 10:30:00,35.4,35.48,35.33,35.42,181287.0,32.2491,32.322,32.1854,32.2673,181287.0
2023-09-15 10:35:00,35.42,35.46,35.35,35.35,135524.0,32.2673,32.3038,32.2036,32.2036,135524.0
2023-09-15 10:40:00,35.35,35.35,35.26,35.26,76433.0,32.2036,32.2036,32.1216,32.1216,76433.0
2023-09-15 10:45:00,35.27,35.33,35.22,35.23,77241.0,32.1307,32.1854,32.0851,32.0943,77241.0
2023-09-15 10:50:00,35.23,35.25,35.2,35.22,77211.0,32.0943,32.1125,32.0669,32.0851,77211.0
2023-09-15 10:55:00,35.21,35.22,35.07,35.11,133377.0,32.076,32.0851,31.9485,31.9849,133377.0
2023-09-15 11:00:00,35.11,35.13,35.03,35.04,88712.0,31.9849,32.0032,31.9121,31.9212,88712.0
2023-09-15 11:05:00,35.04,35.12,35.02,35.11,99520.0,31.9212,31.9941,31.903,31.9849,99520.0
2023-09-15 11:10:00,35.12,35.13,35.07,35.1,74959.0,31.9941,32.0032,31.9485,31.9758,74959.0
2023-09-15 11:15:00,35.09,35.18,35.06,35.16,68722.0,31.9667,32.0487,31.9394,32.0305,68722.0
2023-09-15 11:20:00,35.16,35.23,35.16,35.23,61937.0,32.0305,32.0943,32.0305,32.0943,61937.0
2023-09-15 11:25:00,35.23,35.33,35.21,35.33,69179.0,32.0943,32.1854,32.076,32.1854,69179.0
2023-09-15 11:30:00,35.34,35.34,35.3,35.32,56322.0,32.1945,32.1945,32.158,32.1762,56322.0
2023-09-15 11:35:00,35.32,35.37,35.28,35.31,77387.0,32.1762,32.2218,32.1398,32.1671,77387.0
2023-09-15 11:40:00,35.31,35.33,35.27,35.31,83295.0,32.1671,32.1854,32.1307,32.1671,83295.0
2023-09-15 11:45:00,35.31,35.31,35.25,35.3,65143.0,32.1671,32.1671,32.1125,32.158,65143.0
2023-09-15 11:50:00,35.3,35.33,35.28,35.33,67898.0,32.158,32.1854,32.1398,32.1854,67898.0
2023-09-15 11:55:00,35.33,35.35,35.21,35.22,93922.0,32.1854,32.2036,32.076,32.0851,93922.0
2023-09-15 12:00:00,35.22,35.22,35.18,35.19,95826.0,32.0851,32.0851,32.0487,32.0578,95826.0
2023-09-15 12:05:00,35.2,35.24,35.19,35.22,101068.0,32.0669,32.1034,32.0578,32.0851,101068.0
2023-09-15 12:10:00,35.22,35.22,35.17,35.19,66490.0,32.0851,32.0851,32.0396,32.0578,66490.0
2023-09-15 12:15:00,35.19,35.22,35.18,35.22,69493.0,32.0578,32.0851,32.0487,32.0851,69493.0
2023-09-15 12:20:00,35.22,35.23,35.11,35.12,80472.0,32.0851,32.0943,31.9849,31.9941,80472.0
2023-09-15 12:25:00,35.12,35.12,35.07,35.08,75541.0,31.9941,31.9941,31.9485,31.9576,75541.0
2023-09-15 12:30:00,35.07,35.1,35.07,35.09,67164.0,31.9485,31.9758,31.9485,31.9667,67164.0
2023-09-15 12:35:00,35.09,35.09,35.04,35.06,134508.0,31.9667,31.9667,31.9212,31.9394,134508.0
2023-09-15 12:40:00,35.06,35.14,35.06,35.13,109185.0,31.9394,32.0123,31.9394,32.0032,109185.0
2023-09-15 12:45:00,35.13,35.14,35.11,35.13,109032.0,32.0032,32.0123,31.9849,32.0032,109032.0
2023-09-15 12:50:00,35.14,35.14,35.07,35.08,130740.0,32.0123,32.0123,31.9485,31.9576,130740.0
2023-09-15 12:55:00,35.08,35.09,35.06,35.07,66339.0,31.9576,31.9667,31.9394,31.9485,66339.0
2023-09-15 13:00:00,35.07,35.07,35.0,35.0,203429.0,31.9485,31.9485,31.8847,31.8847,203429.0
2023-09-15 13:05:00,35.01,35.02,34.92,35.0,187517.0,31.8938,31.903,31.8119,31.8847,187517.0
2023-09-15 13:10:00,34.99,35.01,34.93,35.0,120566.0,31.8756,31.8938,31.821,31.8847,120566.0
2023-09-15 13:15:00,35.0,35.01,34.96,34.98,97400.0,31.8847,31.8938,31.8483,31.8665,97400.0
2023-09-15 13:20:00,34.98,34.98,34.93,34.98,74752.0,31.8665,31.8665,31.821,31.8665,74752.0
2023-09-15 13:25:00,34.98,35.01,34.96,34.97,81459.0,31.8665,31.8938,31.8483,31.8574,81459.0
2023-09-15 13:30:00,34.98,35.0,34.92,35.0,93549.0,31.8665,31.8847,31.8119,31.8847,93549.0
2023-09-15 13:35:00,34.99,35.01,34.97,35.01,112273.0,31.8756,31.8938,31.8574,31.8938,112273.0
2023-09-15 13:40:00,35.01,35.13,35.0,35.12,75317.0,31.8938,32.0032,31.8847,31.9941,75317.0
2023-09-15 13:45:00,35.12,35.16,35.11,35.15,96249.0,31.9941,32.0305,31.9849,32.0214,96249.0
2023-09-15 13:50:00,35.15,35.19,35.15,35.18,51892.0,32.0214,32.0578,32.0214,32.0487,51892.0
2023-09-15 13:55:00,35.18,35.19,35.16,35.18,102896.0,32.0487,32.0578,32.0305,32.0487,102896.0
2023-09-15 14:00:00,35.19,35.26,35.12,35.14,128332.0,32.0578,32.1216,31.9941,32.0123,128332.0
2023-09-15 14:05:00,35.14,35.14,35.07,35.07,73927.0,32.0123,32.0123,31.9485,31.9485,73927.0
2023-09-15 14:10:00,35.07,35.1,35.03,35.04,120066.0,31.9485,31.9758,31.9121,31.9212,120066.0
2023-09-15 14:15:00,35.04,35.11,35.03,35.08,68379.0,31.9212,31.9849,31.9121,31.9576,68379.0
2023-09-15 14:20:00,35.09,35.11,35.08,35.09,52491.0,31.9667,31.9849,31.9576,31.9667,52491.0
2023-09-15 14:25:00,35.09,35.1,35.06,35.08,72414.0,31.9667,31.9758,31.9394,31.9576,72414.0
2023-09-15 14:30:00,35.08,35.14,35.07,35.14,81014.0,31.9576,32.0123,31.9485,32.0123,81014.0
2023-09-15 14:35:00,35.14,35.19,35.13,35.18,66501.0,32.0123,32.0578,32.0032,32.0487,66501.0
2023-09-15 14:40:00,35.17,35.19,35.17,35.19,60005.0,32.0396,32.0578,32.0396,32.0578,60005.0
2023-09-15 14:45:00,35.19,35.29,35.18,35.25,102642.0,32.0578,32.1489,32.0487,32.1125,102642.0
2023-09-15 14:50:00,35.25,35.26,35.21,35.23,97999.0,32.1125,32.1216,32.076,32.0943,97999.0
2023-09-15 14:55:00,35.22,35.28,35.21,35.28,127129.0,32.0851,32.1398,32.076,32.1398,127129.0
2023-09-15 15:00:00,35.27,35.3,35.25,35.26,99857.0,32.1307,32.158,32.1125,32.1216,99857.0
2023-09-15 15:05:00,35.26,35.29,35.22,35.25,103948.0,32.1216,32.1489,32.0851,32.1125,103948.0
2023-09-15 15:10:00,35.25,35.27,35.24,35.26,91374.0,32.1125,32.1307,32.1034,32.1216,91374.0
2023-09-15 15:15:00,35.25,35.27,35.23,35.25,99092.0,32.1125,32.1307,32.0943,32.1125,99092.0
2023-09-15 15:20:00,35.25,35.25,35.16,35.16,170837.0,32.1125,32.1125,32.0305,32.0305,170837.0
2023-09-15 15:25:00,35.17,35.19,35.15,35.19,132752.0,32.0396,32.0578,32.0214,32.0578,132752.0
2023-09-15 15:30:00,35.19,35.21,35.18,35.2,149669.0,32.0578,32.076,32.0487,32.0669,149669.0
2023-09-15 15:35:00,35.2,35.2,35.05,35.05,245905.0,32.0669,32.0669,31.9303,31.9303,245905.0
2023-09-15 15:40:00,35.05,35.08,35.03,35.07,247436.0,31.9303,31.9576,31.9121,31.9485,247436.0
2023-09-15 15:45:00,35.07,35.1,35.05,35.08,332211.0,31.9485,31.9758,31.9303,31.9576,332211.0
2023-09-15 15:50:00,35.08,35.1,35.0,35.07,634025.0,31.9576,31.9758,31.8847,31.9485,634025.0
2023-09-15 15:55:00,35.07,35.17,35.04,35.12,1021629.0,31.9485,32.0396,31.9212,31.9941,1021629.0
2023-09-18 09:30:00,34.84,34.97,34.73,34.84,202968.0,31.739,31.8574,31.6388,31.739,202968.0
2023-09-18 09:35:00,34.86,34.89,34.56,34.65,130644.0,31.7572,31.7845,31.4839,31.5659,130644.0
2023-09-18 09:40:00,34.65,34.69,34.48,34.57,101002.0,31.5659,31.6023,31.411,31.493,101002.0
2023-09-18 09:45:00,34.58,34.69,34.52,34.53,120820.0,31.5021,31.6023,31.4475,31.4566,120820.0
2023-09-18 09:50:00,34.54,34.65,34.5,34.64,108436.0,31.4657,31.5659,31.4292,31.5568,108436.0
2023-09-18 09:55:00,34.64,34.69,34.6,34.66,131045.0,31.5568,31.6023,31.5203,31.575,131045.0
2023-09-18 10:00:00,34.66,34.82,34.65,34.75,100836.0,31.575,31.7208,31.5659,31.657,100836.0
2023-09-18 10:05:00,34.75,34.84,34.75,34.8,91352.0,31.657,31.739,31.657,31.7025,91352.0
2023-09-18 10:10:00,34.79,34.89,34.76,34.77,162800.0,31.6934,31.7845,31.6661,31.6752,162800.0
2023-09-18 10:15:00,34.77,34.82,34.76,34.77,75989.0,31.6752,31.7208,31.6661,31.6752,75989.0
2023-09-18 10:20:00,34.77,34.78,34.65,34.66,95984.0,31.6752,31.6843,31.5659,31.575,95984.0
2023-09-18 10:25:00,34.65,34.72,34.62,34.64,211851.0,31.5659,31.6297,31.5386,31.5568,211851.0
2023-09-18 10:30:00,34.64,34.74,34.58,34.74,102260.0,31.5568,31.6479,31.5021,31.6479,102260.0
2023-09-18 10:35:00,34.73,34.75,34.69,34.7,84017.0,31.6388,31.657,31.6023,31.6114,84017.0
2023-09-18 10:40:00,34.7,34.73,34.68,34.73,83972.0,31.6114,31.6388,31.5932,31.6388,83972.0
2023-09-18 10:45:00,34.73,34.76,34.69,34.7,59434.0,31.6388,31.6661,31.6023,31.6114,59434.0
2023-09-18 10:50:00,34.7,34.71,34.67,34.7,79239.0,31.6114,31.6205,31.5841,31.6114,79239.0
2023-09-18 10:55:00,34.69,34.75,34.68,34.73,122242.0,31.6023,31.657,31.5932,31.6388,122242.0
2023-09-18 11:00:00,34.73,34.77,34.7,34.76,58647.0,31.6388,31.6752,31.6114,31.6661,58647.0
2023-09-18 11:05:00,34.76,34.79,34.73,34.76,58251.0,31.6661,31.6934,31.6388,31.6661,58251.0
2023-09-18 11:10:00,34.76,34.79,34.72,34.73,75631.0,31.6661,31.6934,31.6297,31.6388,75631.0
2023-09-18 11:15:00,34.73,34.76,34.72,34.76,46491.0,31.6388,31.6661,31.6297,31.6661,46491.0
2023-09-18 11:20:00,34.75,34.77,34.74,34.75,44846.0,31.657,31.6752,31.6479,31.657,44846.0
2023-09-18 11:25:00,34.75,34.75,34.7,34.73,59772.0,31.657,31.657,31.6114,31.6388,59772.0
2023-09-18 11:30:00,34.74,34.79,34.73,34.78,38460.0,31.6479,31.6934,31.6388,31.6843,38460.0
2023-09-18 11:35:00,34.79,34.81,34.76,34.81,58486.0,31.6934,31.7116,31.6661,31.7116,58486.0
2023-09-18 11:40:00,34.82,34.83,34.78,34.8,117929.0,31.7208,31.7299,31.6843,31.7025,117929.0
2023-09-18 11:45:00,34.8,34.82,34.79,34.8,51228.0,31.7025,31.7208,31.6934,31.7025,51228.0
2023-09-18 11:50:00,34.8,34.82,34.77,34.78,111181.0,31.7025,31.7208,31.6752,31.6843,111181.0
2023-09-18 11:55:00,34.78,34.82,34.77,34.8,57671.0,31.6843,31.7208,31.6752,31.7025,57671.0
2023-09-18 12:00:00,34.8,34.81,34.78,34.8,68376.0,31.7025,31.7116,31.6843,31.7025,68376.0
2023-09-18 12:05:00,34.8,34.8,34.75,34.76,53354.0,31.7025,31.7025,31.657,31.6661,53354.0
2023-09-18 12:10:00,34.76,34.79,34.75,34.78,56388.0,31.6661,31.6934,31.657,31.6843,56388.0
2023-09-18 12:15:00,34.8,34.83,34.77,34.83,58548.0,31.7025,31.7299,31.6752,31.7299,58548.0
2023-09-18 12:20:00,34.84,34.86,34.83,34.83,39813.0,31.739,31.7572,31.7299,31.7299,39813.0
2023-09-18 12:25:00,34.84,34.84,34.8,34.82,38427.0,31.739,31.739,31.7025,31.7208,38427.0
2023-09-18 12:30:00,34.82,34.87,34.81,34.84,76241.0,31.7208,31.7663,31.7116,31.739,76241.0
2023-09-18 12:35:00,34.84,34.89,34.83,34.85,108927.0,31.739,31.7845,31.7299,31.7481,108927.0
2023-09-18 12:40:00,34.84,34.86,34.82,34.84,57897.0,31.739,31.7572,31.7208,31.739,57897.0
2023-09-18 12:45:00,34.84,34.88,34.84,34.88,37279.0,31.739,31.7754,31.739,31.7754,37279.0
2023-09-18 12:50:00,34.88,34.88,34.85,34.88,16886.0,31.7754,31.7754,31.7481,31.7754,16886.0
2023-09-18 12:55:00,34.87,34.91,34.85,34.89,58207.0,31.7663,31.8027,31.7481,31.7845,58207.0
2023-09-18 13:00:00,34.88,34.92,34.88,34.91,59104.0,31.7754,31.8119,31.7754,31.8027,59104.0
2023-09-18 13:05:00,34.91,34.91,34.85,34.86,50052.0,31.8027,31.8027,31.7481,31.7572,50052.0
2023-09-18 13:10:00,34.85,34.88,34.85,34.86,35969.0,31.7481,31.7754,31.7481,31.7572,35969.0
2023-09-18 13:15:00,34.86,34.86,34.8,34.83,36967.0,31.7572,31.7572,31.7025,31.7299,36967.0
2023-09-18 13:20:00,34.82,34.88,34.8,34.87,68906.0,31.7208,31.7754,31.7025,31.7663,68906.0
2023-09-18 13:25:00,34.87,34.9,34.86,34.9,48280.0,31.7663,31.7936,31.7572,31.7936,48280.0
2023-09-18 13:30:00,34.9,34.91,34.88,34.9,34340.0,31.7936,31.8027,31.7754,31.7936,34340.0
2023-09-18 13:35:00,34.9,34.91,34.87,34.89,38311.0,31.7936,31.8027,31.7663,31.7845,38311.0
2023-09-18 13:40:00,34.89,34.9,34.86,34.87,35907.0,31.7845,31.7936,31.7572,31.7663,35907.0
2023-09-18 13:45:00,34.87,34.89,34.87,34.88,34856.0,31.7663,31.7845,31.7663,31.7754,34856.0
2023-09-18 13:50:00,34.88,34.91,34.8,34.82,94760.0,31.7754,31.8027,31.7025,31.7208,94760.0
2023-09-18 13:55:00,34.83,34.85,34.8,34.82,70098.0,31.7299,31.7481,31.7025,31.7208,70098.0
2023-09-18 14:00:00,34.82,34.83,34.79,34.81,24830.0,31.7208,31.7299,31.6934,31.7116,24830.0
2023-09-18 14:05:00,34.8,34.82,34.76,34.77,49170.0,31.7025,31.7208,31.6661,31.6752,49170.0
2023-09-18 14:10:00,34.77,34.83,34.76,34.83,67126.0,31.6752,31.7299,31.6661,31.7299,67126.0
2023-09-18 14:15:00,34.84,34.85,34.8,34.81,36829.0,31.739,31.7481,31.7025,31.7116,36829.0
2023-09-18 14:20:00,34.81,34.82,34.8,34.8,36412.0,31.7116,31.7208,31.7025,31.7025,36412.0
2023-09-18 14:25:00,34.8,34.83,34.79,34.79,52835.0,31.7025,31.7299,31.6934,31.6934,52835.0
2023-09-18 14:30:00,34.8,34.85,34.77,34.84,140640.0,31.7025,31.7481,31.6752,31.739,140640.0
2023-09-18 14:35:00,34.84,34.85,34.8,34.8,52840.0,31.739,31.7481,31.7025,31.7025,52840.0
2023-09-18 14:40:00,34.8,34.82,34.78,34.79,103260.0,31.7025,31.7208,31.6843,31.6934,103260.0
2023-09-18 14:45:00,34.8,34.82,34.78,34.8,68494.0,31.7025,31.7208,31.6843,31.7025,68494.0
2023-09-18 14:50:00,34.8,34.81,34.75,34.76,91047.0,31.7025,31.7116,31.657,31.6661,91047.0
2023-09-18 14:55:00,34.77,34.8,34.75,34.77,43964.0,31.6752,31.7025,31.657,31.6752,43964.0
2023-09-18 15:00:00,34.77,34.8,34.76,34.79,41716.0,31.6752,31.7025,31.6661,31.6934,41716.0
2023-09-18 15:05:00,34.8,34.81,34.78,34.78,138435.0,31.7025,31.7116,31.6843,31.6843,138435.0
2023-09-18 15:10:00,34.79,34.79,34.75,34.76,71543.0,31.6934,31.6934,31.657,31.6661,71543.0
2023-09-18 15:15:00,34.76,34.76,34.72,34.76,82767.0,31.6661,31.6661,31.6297,31.6661,82767.0
2023-09-18 15:20:00,34.76,34.78,34.67,34.69,188957.0,31.6661,31.6843,31.5841,31.6023,188957.0
2023-09-18 15:25:00,34.68,34.75,34.68,34.71,136943.0,31.5932,31.657,31.5932,31.6205,136943.0
2023-09-18 15:30:00,34.72,34.75,34.68,34.75,250448.0,31.6297,31.657,31.5932,31.657,250448.0
2023-09-18 15:35:00,34.75,34.76,34.73,34.73,85261.0,31.657,31.6661,31.6388,31.6388,85261.0
2023-09-18 15:40:00,34.74,34.76,34.73,34.73,108268.0,31.6479,31.6661,31.6388,31.6388,108268.0
2023-09-18 15:45:00,34.73,34.75,34.71,34.73,149838.0,31.6388,31.657,31.6205,31.6388,149838.0
2023-09-18 15:50:00,34.72,34.76,34.71,34.73,307628.0,31.6297,31.6661,31.6205,31.6388,307628.0
2023-09-18 15:55:00,34.73,34.77,34.71,34.74,668211.0,31.6388,31.6752,31.6205,31.6479,668211.0
2023-09-19 09:30:00,34.56,34.93,34.56,34.85,132022.0,31.4839,31.821,31.4839,31.7481,132022.0
2023-09-19 09:35:00,34.86,34.99,34.77,34.96,71017.0,31.7572,31.8756,31.6752,31.8483,71017.0
2023-09-19 09:40:00,34.98,34.98,34.73,34.8,126874.0,31.8665,31.8665,31.6388,31.7025,126874.0
2023-09-19 09:45:00,34.8,34.84,34.74,34.77,54914.0,31.7025,31.739,31.6479,31.6752,54914.0
2023-09-19 09:50:00,34.77,34.83,34.76,34.8,73992.0,31.6752,31.7299,31.6661,31.7025,73992.0
2023-09-19 09:55:00,34.8,34.8,34.65,34.71,93813.0,31.7025,31.7025,31.5659,31.6205,93813.0
2023-09-19 10:00:00,34.72,34.73,34.67,34.71,94576.0,31.6297,31.6388,31.5841,31.6205,94576.0
2023-09-19 10:05:00,34.71,34.74,34.64,34.74,109023.0,31.6205,31.6479,31.5568,31.6479,109023.0
2023-09-19 10:10:00,34.73,34.75,34.69,34.71,201800.0,31.6388,31.657,31.6023,31.6205,201800.0
2023-09-19 10:15:00,34.71,34.71,34.61,34.63,122038.0,31.6205,31.6205,31.5294,31.5477,122038.0
2023-09-19 10:20:00,34.63,34.65,34.59,34.6,81980.0,31.5477,31.5659,31.5112,31.5203,81980.0
2023-09-19 10:25:00,34.61,34.63,34.58,34.61,63340.0,31.5294,31.5477,31.5021,31.5294,63340.0
2023-09-19 10:30:00,34.61,34.61,34.52,34.58,96114.0,31.5294,31.5294,31.4475,31.5021,96114.0
2023-09-19 10:35:00,34.58,34.63,34.53,34.53,98042.0,31.5021,31.5477,31.4566,31.4566,98042.0
2023-09-19 10:40:00,34.54,34.61,34.51,34.58,66540.0,31.4657,31.5294,31.4383,31.5021,66540.0
2023-09-19 10:45:00,34.58,34.58,34.45,34.45,117378.0,31.5021,31.5021,31.3837,31.3837,117378.0
2023-09-19 10:50:00,34.45,34.48,34.41,34.45,187759.0,31.3837,31.411,31.3472,31.3837,187759.0
2023-09-19 10:55:00,34.45,34.46,34.4,34.44,114710.0,31.3837,31.3928,31.3381,31.3746,114710.0
2023-09-19 11:00:00,34.43,34.47,34.4,34.43,113981.0,31.3655,31.4019,31.3381,31.3655,113981.0
2023-09-19 11:05:00,34.43,34.45,34.37,34.39,66419.0,31.3655,31.3837,31.3108,31.329,66419.0
2023-09-19 11:10:00,34.4,34.4,34.29,34.33,72552.0,31.3381,31.3381,31.2379,31.2744,72552.0
2023-09-19 11:15:00,34.32,34.33,34.25,34.32,61134.0,31.2653,31.2744,31.2015,31.2653,61134.0
2023-09-19 11:20:00,34.32,34.37,34.31,34.35,52805.0,31.2653,31.3108,31.2561,31.2926,52805.0
2023-09-19 11:25:00,34.35,34.39,34.34,34.38,50984.0,31.2926,31.329,31.2835,31.3199,50984.0
2023-09-19 11:30:00,34.38,34.4,34.35,34.39,35464.0,31.3199,31.3381,31.2926,31.329,35464.0
2023-09-19 11:35:00,34.39,34.4,34.35,34.36,131690.0,31.329,31.3381,31.2926,31.3017,131690.0
2023-09-19 11:40:00,34.35,34.37,34.33,34.34,46378.0,31.2926,31.3108,31.2744,31.2835,46378.0
2023-09-19 11:45:00,34.34,34.39,34.33,34.39,42352.0,31.2835,31.329,31.2744,31.329,42352.0
2023-09-19 11:50:00,34.39,34.43,34.39,34.43,50170.0,31.329,31.3655,31.329,31.3655,50170.0
2023-09-19 11:55:00,34.43,34.45,34.4,34.43,43937.0,31.3655,31.3837,31.3381,31.3655,43937.0
2023-09-19 12:00:00,34.43,34.45,34.4,34.44,36816.0,31.3655,31.3837,31.3381,31.3746,36816.0
2023-09-19 12:05:00,34.44,34.45,34.4,34.41,28812.0,31.3746,31.3837,31.3381,31.3472,28812.0
2023-09-19 12:10:00,34.41,34.41,34.37,34.4,37042.0,31.3472,31.3472,31.3108,31.3381,37042.0
2023-09-19 12:15:00,34.39,34.4,34.36,34.4,39421.0,31.329,31.3381,31.3017,31.3381,39421.0
2023-09-19 12:20:00,34.4,34.41,34.37,34.4,43646.0,31.3381,31.3472,31.3108,31.3381,43646.0
2023-09-19 12:25:00,34.4,34.43,34.38,34.39,57389.0,31.3381,31.3655,31.3199,31.329,57389.0
2023-09-19 12:30:00,34.39,34.39,34.35,34.36,26556.0,31.329,31.329,31.2926,31.3017,26556.0
2023-09-19 12:35:00,34.36,34.36,34.31,34.32,58021.0,31.3017,31.3017,31.2561,31.2653,58021.0
2023-09-19 12:40:00,34.31,34.32,34.27,34.27,89090.0,31.2561,31.2653,31.2197,31.2197,89090.0
2023-09-19 12:45:00,34.28,34.28,34.18,34.18,158522.0,31.2288,31.2288,31.1377,31.1377,158522.0
2023-09-19 12:50:00,34.19,34.26,34.18,34.25,75380.0,31.1468,31.2106,31.1377,31.2015,75380.0
2023-09-19 12:55:00,34.26,34.3,34.23,34.27,65517.0,31.2106,31.247,31.1833,31.2197,65517.0
2023-09-19 13:00:00,34.27,34.33,34.24,34.32,95654.0,31.2197,31.2744,31.1924,31.2653,95654.0
2023-09-19 13:05:00,34.32,34.32,34.28,34.3,96767.0,31.2653,31.2653,31.2288,31.247,96767.0
2023-09-19 13:10:00,34.3,34.31,34.27,34.29,70871.0,31.247,31.2561,31.2197,31.2379,70871.0
2023-09-19 13:15:00,34.29,34.34,34.29,34.34,127302.0,31.2379,31.2835,31.2379,31.2835,127302.0
2023-09-19 13:20:00,34.34,34.35,34.32,34.33,39216.0,31.2835,31.2926,31.2653,31.2744,39216.0
2023-09-19 13:25:00,34.34,34.35,34.3,34.32,74982.0,31.2835,31.2926,31.247,31.2653,74982.0
2023-09-19 13:30:00,34.32,34.34,34.3,34.31,46175.0,31.2653,31.2835,31.247,31.2561,46175.0
2023-09-19 13:35:00,34.32,34.36,34.29,34.36,45319.0,31.2653,31.3017,31.2379,31.3017,45319.0
2023-09-19 13:40:00,34.36,34.36,34.33,34.34,38760.0,31.3017,31.3017,31.2744,31.2835,38760.0
2023-09-19 13:45:00,34.34,34.39,34.34,34.38,63272.0,31.2835,31.329,31.2835,31.3199,63272.0
2023-09-19 13:50:00,34.39,34.41,34.36,34.41,71000.0,31.329,31.3472,31.3017,31.3472,71000.0
2023-09-19 13:55:00,34.41,34.41,34.36,34.38,41159.0,31.3472,31.3472,31.3017,31.3199,41159.0
2023-09-19 14:00:00,34.38,34.4,34.35,34.38,39591.0,31.3199,31.3381,31.2926,31.3199,39591.0
2023-09-19 14:05:00,34.38,34.41,34.37,34.39,33045.0,31.3199,31.3472,31.3108,31.329,33045.0
2023-09-19 14:10:00,34.39,34.41,34.36,34.37,34676.0,31.329,31.3472,31.3017,31.3108,34676.0
2023-09-19 14:15:00,34.37,34.38,34.32,34.38,80361.0,31.3108,31.3199,31.2653,31.3199,80361.0
2023-09-19 14:20:00,34.38,34.41,34.37,34.4,36773.0,31.3199,31.3472,31.3108,31.3381,36773.0
2023-09-19 14:25:00,34.4,34.4,34.37,34.38,38250.0,31.3381,31.3381,31.3108,31.3199,38250.0
2023-09-19 14:30:00,34.38,34.39,34.36,34.38,53058.0,31.3199,31.329,31.3017,31.3199,53058.0
2023-09-19 14:35:00,34.38,34.5,34.37,34.46,54305.0,31.3199,31.4292,31.3108,31.3928,54305.0
2023-09-19 14:40:00,34.47,34.5,34.45,34.47,74373.0,31.4019,31.4292,31.3837,31.4019,74373.0
2023-09-19 14:45:00,34.48,34.49,34.44,34.45,53340.0,31.411,31.4201,31.3746,31.3837,53340.0
2023-09-19 14:50:00,34.44,34.45,34.4,34.41,62635.0,31.3746,31.3837,31.3381,31.3472,62635.0
2023-09-19 14:55:00,34.41,34.43,34.39,34.39,49935.0,31.3472,31.3655,31.329,31.329,49935.0
2023-09-19 15:00:00,34.39,34.4,34.37,34.4,50410.0,31.329,31.3381,31.3108,31.3381,50410.0
2023-09-19 15:05:00,34.4,34.43,34.39,34.41,69401.0,31.3381,31.3655,31.329,31.3472,69401.0
2023-09-19 15:10:00,34.42,34.48,34.41,34.46,104159.0,31.3564,31.411,31.3472,31.3928,104159.0
2023-09-19 15:15:00,34.46,34.51,34.43,34.44,118212.0,31.3928,31.4383,31.3655,31.3746,118212.0
2023-09-19 15:20:00,34.43,34.45,34.42,34.45,59197.0,31.3655,31.3837,31.3564,31.3837,59197.0
2023-09-19 15:25:00,34.45,34.49,34.35,34.49,113274.0,31.3837,31.4201,31.2926,31.4201,113274.0
2023-09-19 15:30:00,34.49,34.52,34.47,34.52,142472.0,31.4201,31.4475,31.4019,31.4475,142472.0
2023-09-19 15:35:00,34.52,34.53,34.48,34.53,100809.0,31.4475,31.4566,31.411,31.4566,100809.0
2023-09-19 15:40:00,34.52,34.57,34.51,34.57,109799.0,31.4475,31.493,31.4383,31.493,109799.0
2023-09-19 15:45:00,34.57,34.58,34.53,34.55,167267.0,31.493,31.5021,31.4566,31.4748,167267.0
2023-09-19 15:50:00,34.54,34.61,34.51,34.55,507264.0,31.4657,31.5294,31.4383,31.4748,507264.0
2023-09-19 15:55:00,34.55,34.59,34.5,34.59,979487.0,31.4748,31.5112,31.4292,31.5112,979487.0
2023-09-20 09:30:00,34.75,34.9,34.72,34.9,159994.0,31.657,31.7936,31.6297,31.7936,159994.0
2023-09-20 09:35:00,34.89,35.03,34.82,35.01,138435.0,31.7845,31.9121,31.7208,31.8938,138435.0
2023-09-20 09:40:00,35.01,35.09,34.91,34.94,76258.0,31.8938,31.9667,31.8027,31.8301,76258.0
2023-09-20 09:45:00,34.97,35.04,34.94,35.02,184291.0,31.8574,31.9212,31.8301,31.903,184291.0
2023-09-20 09:50:00,35.02,35.09,35.0,35.04,145351.0,31.903,31.9667,31.8847,31.9212,145351.0
2023-09-20 09:55:00,35.04,35.14,35.02,35.12,44157.0,31.9212,32.0123,31.903,31.9941,44157.0
2023-09-20 10:00:00,35.11,35.16,35.08,35.12,77820.0,31.9849,32.0305,31.9576,31.9941,77820.0
2023-09-20 10:05:00,35.11,35.13,35.08,35.11,62237.0,31.9849,32.0032,31.9576,31.9849,62237.0
2023-09-20 10:10:00,35.11,35.12,35.01,35.02,39854.0,31.9849,31.9941,31.8938,31.903,39854.0
2023-09-20 10:15:00,35.02,35.04,35.0,35.02,48541.0,31.903,31.9212,31.8847,31.903,48541.0
2023-09-20 10:20:00,35.02,35.09,35.02,35.05,127051.0,31.903,31.9667,31.903,31.9303,127051.0
2023-09-20 10:25:00,35.05,35.12,35.02,35.11,56305.0,31.9303,31.9941,31.903,31.9849,56305.0
2023-09-20 10:30:00,35.11,35.14,35.09,35.14,41940.0,31.9849,32.0123,31.9667,32.0123,41940.0
2023-09-20 10:35:00,35.14,35.14,35.1,35.11,41831.0,32.0123,32.0123,31.9758,31.9849,41831.0
2023-09-20 10:40:00,35.11,35.11,35.04,35.06,49178.0,31.9849,31.9849,31.9212,31.9394,49178.0
2023-09-20 10:45:00,35.05,35.1,35.04,35.07,49106.0,31.9303,31.9758,31.9212,31.9485,49106.0
2023-09-20 10:50:00,35.07,35.08,35.01,35.02,105852.0,31.9485,31.9576,31.8938,31.903,105852.0
2023-09-20 10:55:00,35.02,35.08,35.0,35.07,58121.0,31.903,31.9576,31.8847,31.9485,58121.0
2023-09-20 11:00:00,35.07,35.13,35.06,35.11,45640.0,31.9485,32.0032,31.9394,31.9849,45640.0
2023-09-20 11:05:00,35.12,35.17,35.11,35.16,31481.0,31.9941,32.0396,31.9849,32.0305,31481.0
2023-09-20 11:10:00,35.16,35.19,35.14,35.17,44043.0,32.0305,32.0578,32.0123,32.0396,44043.0
2023-09-20 11:15:00,35.16,35.24,35.16,35.23,44504.0,32.0305,32.1034,32.0305,32.0943,44504.0
2023-09-20 11:20:00,35.22,35.24,35.2,35.22,47457.0,32.0851,32.1034,32.0669,32.0851,47457.0
2023-09-20 11:25:00,35.22,35.22,35.17,35.19,53544.0,32.0851,32.0851,32.0396,32.0578,53544.0
2023-09-20 11:30:00,35.18,35.21,35.14,35.19,56759.0,32.0487,32.076,32.0123,32.0578,56759.0
2023-09-20 11:35:00,35.2,35.21,35.17,35.19,41370.0,32.0669,32.076,32.0396,32.0578,41370.0
2023-09-20 11:40:00,35.2,35.21,35.15,35.18,70024.0,32.0669,32.076,32.0214,32.0487,70024.0
2023-09-20 11:45:00,35.18,35.19,35.16,35.17,40630.0,32.0487,32.0578,32.0305,32.0396,40630.0
2023-09-20 11:50:00,35.17,35.18,35.13,35.14,53455.0,32.0396,32.0487,32.0032,32.0123,53455.0
2023-09-20 11:55:00,35.14,35.14,35.1,35.12,48699.0,32.0123,32.0123,31.9758,31.9941,48699.0
2023-09-20 12:00:00,35.12,35.15,35.08,35.12,97324.0,31.9941,32.0214,31.9576,31.9941,97324.0
2023-09-20 12:05:00,35.11,35.14,35.1,35.1,38350.0,31.9849,32.0123,31.9758,31.9758,38350.0
2023-09-20 12:10:00,35.09,35.13,35.08,35.09,65975.0,31.9667,32.0032,31.9576,31.9667,65975.0
2023-09-20 12:15:00,35.09,35.14,35.09,35.1,29773.0,31.9667,32.0123,31.9667,31.9758,29773.0
2023-09-20 12:20:00,35.1,35.12,35.08,35.1,35984.0,31.9758,31.9941,31.9576,31.9758,35984.0
2023-09-20 12:25:00,35.1,35.14,35.08,35.13,43622.0,31.9758,32.0123,31.9576,32.0032,43622.0
2023-09-20 12:30:00,35.13,35.14,35.09,35.09,35909.0,32.0032,32.0123,31.9667,31.9667,35909.0
2023-09-20 12:35:00,35.09,35.11,35.06,35.06,38540.0,31.9667,31.9849,31.9394,31.9394,38540.0
2023-09-20 12:40:00,35.06,35.09,35.06,35.09,69120.0,31.9394,31.9667,31.9394,31.9667,69120.0
2023-09-20 12:45:00,35.09,35.09,35.05,35.06,36021.0,31.9667,31.9667,31.9303,31.9394,36021.0
2023-09-20 12:50:00,35.05,35.06,35.0,35.06,35470.0,31.9303,31.9394,31.8847,31.9394,35470.0
2023-09-20 12:55:00,35.05,35.06,35.03,35.04,40915.0,31.9303,31.9394,31.9121,31.9212,40915.0
2023-09-20 13:00:00,35.04,35.05,35.03,35.05,40694.0,31.9212,31.9303,31.9121,31.9303,40694.0
2023-09-20 13:05:00,35.05,35.1,35.04,35.1,86512.0,31.9303,31.9758,31.9212,31.9758,86512.0
2023-09-20 13:10:00,35.09,35.1,35.04,35.05,61060.0,31.9667,31.9758,31.9212,31.9303,61060.0
2023-09-20 13:15:00,35.05,35.07,35.03,35.06,88041.0,31.9303,31.9485,31.9121,31.9394,88041.0
2023-09-20 13:20:00,35.06,35.06,35.0,35.01,47940.0,31.9394,31.9394,31.8847,31.8938,47940.0
2023-09-20 13:25:00,35.01,35.08,35.01,35.05,45275.0,31.8938,31.9576,31.8938,31.9303,45275.0
2023-09-20 13:30:00,35.05,35.07,35.03,35.07,36546.0,31.9303,31.9485,31.9121,31.9485,36546.0
2023-09-20 13:35:00,35.07,35.08,35.03,35.05,41424.0,31.9485,31.9576,31.9121,31.9303,41424.0
2023-09-20 13:40:00,35.05,35.05,34.99,35.02,84151.0,31.9303,31.9303,31.8756,31.903,84151.0
2023-09-20 13:45:00,35.01,35.03,34.97,34.98,69130.0,31.8938,31.9121,31.8574,31.8665,69130.0
2023-09-20 13:50:00,34.98,35.0,34.97,35.0,43789.0,31.8665,31.8847,31.8574,31.8847,43789.0
2023-09-20 13:55:00,35.01,35.02,34.94,34.95,71593.0,31.8938,31.903,31.8301,31.8392,71593.0
2023-09-20 14:00:00,34.94,34.95,34.82,34.91,98514.0,31.8301,31.8392,31.7208,31.8027,98514.0
2023-09-20 14:05:00,34.91,34.96,34.83,34.83,77443.0,31.8027,31.8483,31.7299,31.7299,77443.0
2023-09-20 14:10:00,34.83,34.85,34.77,34.79,47059.0,31.7299,31.7481,31.6752,31.6934,47059.0
2023-09-20 14:15:00,34.79,34.86,34.78,34.81,78907.0,31.6934,31.7572,31.6843,31.7116,78907.0
2023-09-20 14:20:00,34.8,34.89,34.79,34.87,75247.0,31.7025,31.7845,31.6934,31.7663,75247.0
2023-09-20 14:25:00,34.87,34.88,34.78,34.79,33086.0,31.7663,31.7754,31.6843,31.6934,33086.0
2023-09-20 14:30:00,34.79,34.87,34.76,34.77,103271.0,31.6934,31.7663,31.6661,31.6752,103271.0
2023-09-20 14:35:00,34.78,34.83,34.77,34.82,128347.0,31.6843,31.7299,31.6752,31.7208,128347.0
2023-09-20 14:40:00,34.82,34.84,34.73,34.73,88800.0,31.7208,31.739,31.6388,31.6388,88800.0
2023-09-20 14:45:00,34.73,34.74,34.6,34.61,79212.0,31.6388,31.6479,31.5203,31.5294,79212.0
2023-09-20 14:50:00,34.61,34.66,34.59,34.62,118281.0,31.5294,31.575,31.5112,31.5386,118281.0
2023-09-20 14:55:00,34.61,34.82,34.59,34.74,273287.0,31.5294,31.7208,31.5112,31.6479,273287.0
2023-09-20 15:00:00,34.73,34.75,34.69,34.73,74564.0,31.6388,31.657,31.6023,31.6388,74564.0
2023-09-20 15:05:00,34.72,34.74,34.6,34.61,80538.0,31.6297,31.6479,31.5203,31.5294,80538.0
2023-09-20 15:10:00,34.62,34.65,34.52,34.52,165828.0,31.5386,31.5659,31.4475,31.4475,165828.0
2023-09-20 15:15:00,34.52,34.62,34.51,34.58,154478.0,31.4475,31.5386,31.4383,31.5021,154478.0
2023-09-20 15:20:00,34.58,34.62,34.55,34.62,67339.0,31.5021,31.5386,31.4748,31.5386,67339.0
2023-09-20 15:25:00,34.62,34.66,34.59,34.64,84472.0,31.5386,31.575,31.5112,31.5568,84472.0
2023-09-20 15:30:00,34.64,34.64,34.54,34.54,138995.0,31.5568,31.5568,31.4657,31.4657,138995.0
2023-09-20 15:35:00,34.55,34.59,34.47,34.48,75111.0,31.4748,31.5112,31.4019,31.411,75111.0
2023-09-20 15:40:00,34.48,34.5,34.44,34.47,142395.0,31.411,31.4292,31.3746,31.4019,142395.0
2023-09-20 15:45:00,34.47,34.5,34.45,34.49,152325.0,31.4019,31.4292,31.3837,31.4201,152325.0
2023-09-20 15:50:00,34.49,34.52,34.46,34.48,269598.0,31.4201,31.4475,31.3928,31.411,269598.0
2023-09-20 15:55:00,34.48,34.5,34.39,34.41,431559.0,31.411,31.4292,31.329,31.3472,431559.0
2023-09-21 09:30:00,34.29,34.37,33.94,33.95,325835.0,31.2379,31.3108,30.9191,30.9282,325835.0
2023-09-21 09:35:00,33.95,34.03,33.77,33.81,252446.0,30.9282,31.0011,30.7642,30.8007,252446.0
2023-09-21 09:40:00,33.81,33.94,33.78,33.86,204819.0,30.8007,30.9191,30.7733,30.8462,204819.0
2023-09-21 09:45:00,33.87,34.16,33.86,34.09,155343.0,30.8553,31.1195,30.8462,31.0557,155343.0
2023-09-21 09:50:00,34.09,34.12,34.05,34.07,132921.0,31.0557,31.0831,31.0193,31.0375,132921.0
2023-09-21 09:55:00,34.07,34.07,33.96,34.01,147784.0,31.0375,31.0375,30.9373,30.9828,147784.0
2023-09-21 10:00:00,34.01,34.04,33.88,33.88,193247.0,30.9828,31.0102,30.8644,30.8644,193247.0
2023-09-21 10:05:00,33.88,33.93,33.84,33.91,171635.0,30.8644,30.91,30.828,30.8917,171635.0
2023-09-21 10:10:00,33.91,33.98,33.87,33.98,174493.0,30.8917,30.9555,30.8553,30.9555,174493.0
2023-09-21 10:15:00,33.98,34.25,33.97,34.23,254467.0,30.9555,31.2015,30.9464,31.1833,254467.0
2023-09-21 10:20:00,34.23,34.28,34.17,34.18,75630.0,31.1833,31.2288,31.1286,31.1377,75630.0
2023-09-21 10:25:00,34.17,34.17,33.94,33.95,104010.0,31.1286,31.1286,30.9191,30.9282,104010.0
2023-09-21 10:30:00,33.95,33.95,33.82,33.9,114802.0,30.9282,30.9282,30.8098,30.8826,114802.0
2023-09-21 10:35:00,33.91,33.93,33.81,33.87,117577.0,30.8917,30.91,30.8007,30.8553,117577.0
2023-09-21 10:40:00,33.87,33.92,33.82,33.84,186415.0,30.8553,30.9009,30.8098,30.828,186415.0
2023-09-21 10:45:00,33.84,33.88,33.83,33.87,87380.0,30.828,30.8644,30.8189,30.8553,87380.0
2023-09-21 10:50:00,33.87,33.87,33.72,33.73,135813.0,30.8553,30.8553,30.7187,30.7278,135813.0
2023-09-21 10:55:00,33.73,33.75,33.7,33.74,75595.0,30.7278,30.746,30.7004,30.7369,75595.0
2023-09-21 11:00:00,33.73,33.79,33.73,33.76,101033.0,30.7278,30.7824,30.7278,30.7551,101033.0
2023-09-21 11:05:00,33.76,33.92,33.75,33.88,81293.0,30.7551,30.9009,30.746,30.8644,81293.0
2023-09-21 11:10:00,33.88,33.92,33.78,33.78,52512.0,30.8644,30.9009,30.7733,30.7733,52512.0
2023-09-21 11:15:00,33.78,33.84,33.75,33.76,63906.0,30.7733,30.828,30.746,30.7551,63906.0
2023-09-21 11:20:00,33.75,33.84,33.75,33.83,59342.0,30.746,30.828,30.746,30.8189,59342.0
2023-09-21 11:25:00,33.83,33.91,33.82,33.88,58105.0,30.8189,30.8917,30.8098,30.8644,58105.0
2023-09-21 11:30:00,33.87,33.95,33.87,33.94,41622.0,30.8553,30.9282,30.8553,30.9191,41622.0
2023-09-21 11:35:00,33.94,33.99,33.93,33.98,46587.0,30.9191,30.9646,30.91,30.9555,46587.0
2023-09-21 11:40:00,33.98,34.02,33.96,34.02,82557.0,30.9555,30.992,30.9373,30.992,82557.0
2023-09-21 11:45:00,34.01,34.02,33.97,34.0,58669.0,30.9828,30.992,30.9464,30.9737,58669.0
2023-09-21 11:50:00,34.0,34.01,33.91,33.91,145525.0,30.9737,30.9828,30.8917,30.8917,145525.0
2023-09-21 11:55:00,33.92,33.92,33.88,33.89,53418.0,30.9009,30.9009,30.8644,30.8735,53418.0
2023-09-21 12:00:00,33.89,33.89,33.84,33.87,60046.0,30.8735,30.8735,30.828,30.8553,60046.0
2023-09-21 12:05:00,33.87,33.89,33.86,33.86,46122.0,30.8553,30.8735,30.8462,30.8462,46122.0
2023-09-21 12:10:00,33.85,33.85,33.77,33.77,85973.0,30.8371,30.8371,30.7642,30.7642,85973.0
2023-09-21 12:15:00,33.77,33.77,33.61,33.63,217297.0,30.7642,30.7642,30.6185,30.6367,217297.0
2023-09-21 12:20:00,33.63,33.68,33.59,33.65,210394.0,30.6367,30.6822,30.6002,30.6549,210394.0
2023-09-21 12:25:00,33.64,33.69,33.63,33.66,113304.0,30.6458,30.6913,30.6367,30.664,113304.0
2023-09-21 12:30:00,33.65,33.7,33.63,33.7,108149.0,30.6549,30.7004,30.6367,30.7004,108149.0
2023-09-21 12:35:00,33.7,33.71,33.65,33.66,74759.0,30.7004,30.7096,30.6549,30.664,74759.0
2023-09-21 12:40:00,33.66,33.67,33.57,33.59,99859.0,30.664,30.6731,30.582,30.6002,99859.0
2023-09-21 12:45:00,33.59,33.59,33.55,33.57,53649.0,30.6002,30.6002,30.5638,30.582,53649.0
2023-09-21 12:50:00,33.56,33.57,33.5,33.52,72902.0,30.5729,30.582,30.5182,30.5365,72902.0
2023-09-21 12:55:00,33.52,33.55,33.47,33.52,86308.0,30.5365,30.5638,30.4909,30.5365,86308.0
2023-09-21 13:00:00,33.52,33.53,33.48,33.5,68838.0,30.5365,30.5456,30.5,30.5182,68838.0
2023-09-21 13:05:00,33.5,33.53,33.48,33.49,69216.0,30.5182,30.5456,30.5,30.5091,69216.0
2023-09-21 13:10:00,33.5,33.54,33.48,33.53,65944.0,30.5182,30.5547,30.5,30.5456,65944.0
2023-09-21 13:15:00,33.52,33.61,33.52,33.61,95775.0,30.5365,30.6185,30.5365,30.6185,95775.0
2023-09-21 13:20:00,33.62,33.62,33.57,33.59,46246.0,30.6276,30.6276,30.582,30.6002,46246.0
2023-09-21 13:25:00,33.59,33.61,33.56,33.57,80371.0,30.6002,30.6185,30.5729,30.582,80371.0
2023-09-21 13:30:00,33.56,33.58,33.55,33.55,54446.0,30.5729,30.5911,30.5638,30.5638,54446.0
2023-09-21 13:35:00,33.55,33.6,33.55,33.59,59003.0,30.5638,30.6093,30.5638,30.6002,59003.0
2023-09-21 13:40:00,33.59,33.6,33.58,33.6,38570.0,30.6002,30.6093,30.5911,30.6093,38570.0
2023-09-21 13:45:00,33.59,33.63,33.55,33.55,103399.0,30.6002,30.6367,30.5638,30.5638,103399.0
2023-09-21 13:50:00,33.55,33.61,33.55,33.6,78920.0,30.5638,30.6185,30.5638,30.6093,78920.0
2023-09-21 13:55:00,33.59,33.6,33.55,33.57,59191.0,30.6002,30.6093,30.5638,30.582,59191.0
2023-09-21 14:00:00,33.57,33.58,33.53,33.53,85891.0,30.582,30.5911,30.5456,30.5456,85891.0
2023-09-21 14:05:00,33.53,33.54,33.51,33.52,96678.0,30.5456,30.5547,30.5274,30.5365,96678.0
2023-09-21 14:10:00,33.52,33.54,33.49,33.5,63729.0,30.5365,30.5547,30.5091,30.5182,63729.0
2023-09-21 14:15:00,33.5,33.51,33.45,33.46,88710.0,30.5182,30.5274,30.4727,30.4818,88710.0
2023-09-21 14:20:00,33.46,33.51,33.46,33.5,67549.0,30.4818,30.5274,30.4818,30.5182,67549.0
2023-09-21 14:25:00,33.5,33.5,33.42,33.43,76147.0,30.5182,30.5182,30.4454,30.4545,76147.0
2023-09-21 14:30:00,33.43,33.45,33.41,33.42,71548.0,30.4545,30.4727,30.4363,30.4454,71548.0
2023-09-21 14:35:00,33.43,33.46,33.41,33.43,61066.0,30.4545,30.4818,30.4363,30.4545,61066.0
2023-09-21 14:40:00,33.44,33.45,33.41,33.43,52862.0,30.4636,30.4727,30.4363,30.4545,52862.0
2023-09-21 14:45:00,33.43,33.45,33.4,33.42,79570.0,30.4545,30.4727,30.4271,30.4454,79570.0
2023-09-21 14:50:00,33.43,33.44,33.38,33.4,53993.0,30.4545,30.4636,30.4089,30.4271,53993.0
2023-09-21 14:55:00,33.4,33.41,33.36,33.38,41873.0,30.4271,30.4363,30.3907,30.4089,41873.0
2023-09-21 15:00:00,33.38,33.45,33.37,33.45,186795.0,30.4089,30.4727,30.3998,30.4727,186795.0
2023-09-21 15:05:00,33.45,33.47,33.42,33.46,95999.0,30.4727,30.4909,30.4454,30.4818,95999.0
2023-09-21 15:10:00,33.47,33.49,33.45,33.47,90765.0,30.4909,30.5091,30.4727,30.4909,90765.0
2023-09-21 15:15:00,33.47,33.5,33.45,33.48,94631.0,30.4909,30.5182,30.4727,30.5,94631.0
2023-09-21 15:20:00,33.49,33.55,33.49,33.53,130853.0,30.5091,30.5638,30.5091,30.5456,130853.0
2023-09-21 15:25:00,33.52,33.53,33.43,33.44,124147.0,30.5365,30.5456,30.4545,30.4636,124147.0
2023-09-21 15:30:00,33.45,33.47,33.41,33.45,132032.0,30.4727,30.4909,30.4363,30.4727,132032.0
2023-09-21 15:35:00,33.45,33.55,33.44,33.51,122488.0,30.4727,30.5638,30.4636,30.5274,122488.0
2023-09-21 15:40:00,33.51,33.51,33.42,33.45,124069.0,30.5274,30.5274,30.4454,30.4727,124069.0
2023-09-21 15:45:00,33.44,33.46,33.41,33.45,144295.0,30.4636,30.4818,30.4363,30.4727,144295.0
2023-09-21 15:50:00,33.44,33.51,33.41,33.5,278879.0,30.4636,30.5274,30.4363,30.5182,278879.0
2023-09-21 15:55:00,33.5,33.5,33.43,33.45,672765.0,30.5182,30.5182,30.4545,30.4727,672765.0
2023-09-22 09:30:00,33.45,33.59,33.43,33.47,147303.0,30.4727,30.6002,30.4545,30.4909,147303.0
2023-09-22 09:35:00,33.45,33.53,33.4,33.43,75938.0,30.4727,30.5456,30.4271,30.4545,75938.0
2023-09-22 09:40:00,33.43,33.43,33.2,33.26,116719.0,30.4545,30.4545,30.2449,30.2996,116719.0
2023-09-22 09:45:00,33.26,33.39,33.23,33.38,167838.0,30.2996,30.418,30.2723,30.4089,167838.0
2023-09-22 09:50:00,33.38,33.41,33.33,33.34,77078.0,30.4089,30.4363,30.3634,30.3725,77078.0
2023-09-22 09:55:00,33.35,33.46,33.34,33.45,54596.0,30.3816,30.4818,30.3725,30.4727,54596.0
2023-09-22 10:00:00,33.44,33.51,33.43,33.48,120475.0,30.4636,30.5274,30.4545,30.5,120475.0
2023-09-22 10:05:00,33.48,33.49,33.42,33.43,106500.0,30.5,30.5091,30.4454,30.4545,106500.0
2023-09-22 10:10:00,33.44,33.46,33.37,33.39,274019.0,30.4636,30.4818,30.3998,30.418,274019.0
2023-09-22 10:15:00,33.39,33.39,33.29,33.3,58579.0,30.418,30.418,30.3269,30.336,58579.0
2023-09-22 10:20:00,33.31,33.37,33.27,33.34,69216.0,30.3452,30.3998,30.3087,30.3725,69216.0
2023-09-22 10:25:00,33.34,33.36,33.3,33.35,66590.0,30.3725,30.3907,30.336,30.3816,66590.0
2023-09-22 10:30:00,33.36,33.39,33.33,33.37,96055.0,30.3907,30.418,30.3634,30.3998,96055.0
2023-09-22 10:35:00,33.37,33.4,33.36,33.38,94205.0,30.3998,30.4271,30.3907,30.4089,94205.0
2023-09-22 10:40:00,33.38,33.39,33.33,33.39,206287.0,30.4089,30.418,30.3634,30.418,206287.0
2023-09-22 10:45:00,33.38,33.39,33.35,33.36,141911.0,30.4089,30.418,30.3816,30.3907,141911.0
2023-09-22 10:50:00,33.37,33.4,33.29,33.37,176833.0,30.3998,30.4271,30.3269,30.3998,176833.0
2023-09-22 10:55:00,33.37,33.47,33.37,33.41,61438.0,30.3998,30.4909,30.3998,30.4363,61438.0
2023-09-22 11:00:00,33.41,33.42,33.32,33.32,59137.0,30.4363,30.4454,30.3543,30.3543,59137.0
2023-09-22 11:05:00,33.33,33.35,33.28,33.29,206243.0,30.3634,30.3816,30.3178,30.3269,206243.0
2023-09-22 11:10:00,33.29,33.38,33.27,33.36,75599.0,30.3269,30.4089,30.3087,30.3907,75599.0
2023-09-22 11:15:00,33.36,33.38,33.33,33.35,72579.0,30.3907,30.4089,30.3634,30.3816,72579.0
2023-09-22 11:20:00,33.35,33.37,33.31,33.34,48556.0,30.3816,30.3998,30.3452,30.3725,48556.0
2023-09-22 11:25:00,33.34,33.41,33.32,33.4,276135.0,30.3725,30.4363,30.3543,30.4271,276135.0
2023-09-22 11:30:00,33.4,33.45,33.38,33.43,61015.0,30.4271,30.4727,30.4089,30.4545,61015.0
2023-09-22 11:35:00,33.43,33.59,33.43,33.59,105857.0,30.4545,30.6002,30.4545,30.6002,105857.0
2023-09-22 11:40:00,33.59,33.59,33.5,33.51,41529.0,30.6002,30.6002,30.5182,30.5274,41529.0
2023-09-22 11:45:00,33.51,33.53,33.5,33.52,18628.0,30.5274,30.5456,30.5182,30.5365,18628.0
2023-09-22 11:50:00,33.53,33.55,33.47,33.51,56850.0,30.5456,30.5638,30.4909,30.5274,56850.0
2023-09-22 11:55:00,33.5,33.5,33.41,33.41,95930.0,30.5182,30.5182,30.4363,30.4363,95930.0
2023-09-22 12:00:00,33.41,33.41,33.38,33.4,31422.0,30.4363,30.4363,30.4089,30.4271,31422.0
2023-09-22 12:05:00,33.4,33.4,33.37,33.38,70544.0,30.4271,30.4271,30.3998,30.4089,70544.0
2023-09-22 12:10:00,33.38,33.43,33.37,33.42,46613.0,30.4089,30.4545,30.3998,30.4454,46613.0
2023-09-22 12:15:00,33.42,33.48,33.42,33.45,72362.0,30.4454,30.5,30.4454,30.4727,72362.0
2023-09-22 12:20:00,33.45,33.51,33.44,33.5,84920.0,30.4727,30.5274,30.4636,30.5182,84920.0
2023-09-22 12:25:00,33.5,33.5,33.45,33.47,79060.0,30.5182,30.5182,30.4727,30.4909,79060.0
2023-09-22 12:30:00,33.46,33.52,33.45,33.52,102024.0,30.4818,30.5365,30.4727,30.5365,102024.0
2023-09-22 12:35:00,33.52,33.59,33.5,33.58,110170.0,30.5365,30.6002,30.5182,30.5911,110170.0
2023-09-22 12:40:00,33.58,33.58,33.5,33.52,76029.0,30.5911,30.5911,30.5182,30.5365,76029.0
2023-09-22 12:45:00,33.51,33.52,33.48,33.5,35512.0,30.5274,30.5365,30.5,30.5182,35512.0
2023-09-22 12:50:00,33.5,33.5,33.45,33.47,47173.0,30.5182,30.5182,30.4727,30.4909,47173.0
2023-09-22 12:55:00,33.48,33.5,33.45,33.47,61025.0,30.5,30.5182,30.4727,30.4909,61025.0
2023-09-22 13:00:00,33.47,33.54,33.46,33.53,44675.0,30.4909,30.5547,30.4818,30.5456,44675.0
2023-09-22 13:05:00,33.53,33.55,33.49,33.5,45821.0,30.5456,30.5638,30.5091,30.5182,45821.0
2023-09-22 13:10:00,33.5,33.53,33.48,33.52,31198.0,30.5182,30.5456,30.5,30.5365,31198.0
2023-09-22 13:15:00,33.52,33.55,33.51,33.54,57207.0,30.5365,30.5638,30.5274,30.5547,57207.0
2023-09-22 13:20:00,33.53,33.58,33.47,33.5,75592.0,30.5456,30.5911,30.4909,30.5182,75592.0
2023-09-22 13:25:00,33.5,33.51,33.47,33.5,49895.0,30.5182,30.5274,30.4909,30.5182,49895.0
2023-09-22 13:30:00,33.49,33.5,33.44,33.47,48798.0,30.5091,30.5182,30.4636,30.4909,48798.0
2023-09-22 13:35:00,33.47,33.5,33.37,33.39,95592.0,30.4909,30.5182,30.3998,30.418,95592.0
2023-09-22 13:40:00,33.39,33.41,33.37,33.39,62644.0,30.418,30.4363,30.3998,30.418,62644.0
2023-09-22 13:45:00,33.39,33.44,33.38,33.42,45483.0,30.418,30.4636,30.4089,30.4454,45483.0
2023-09-22 13:50:00,33.42,33.5,33.41,33.45,72484.0,30.4454,30.5182,30.4363,30.4727,72484.0
2023-09-22 13:55:00,33.45,33.48,33.45,33.45,37882.0,30.4727,30.5,30.4727,30.4727,37882.0
2023-09-22 14:00:00,33.45,33.5,33.45,33.5,90368.0,30.4727,30.5182,30.4727,30.5182,90368.0
2023-09-22 14:05:00,33.5,33.52,33.46,33.48,67334.0,30.5182,30.5365,30.4818,30.5,67334.0
2023-09-22 14:10:00,33.48,33.48,33.41,33.42,40111.0,30.5,30.5,30.4363,30.4454,40111.0
2023-09-22 14:15:00,33.43,33.43,33.36,33.37,26311.0,30.4545,30.4545,30.3907,30.3998,26311.0
2023-09-22 14:20:00,33.37,33.43,33.36,33.42,263196.0,30.3998,30.4545,30.3907,30.4454,263196.0
2023-09-22 14:25:00,33.42,33.45,33.41,33.41,50357.0,30.4454,30.4727,30.4363,30.4363,50357.0
2023-09-22 14:30:00,33.41,33.46,33.4,33.46,49899.0,30.4363,30.4818,30.4271,30.4818,49899.0
2023-09-22 14:35:00,33.45,33.47,33.4,33.41,39777.0,30.4727,30.4909,30.4271,30.4363,39777.0
2023-09-22 14:40:00,33.41,33.43,33.39,33.4,57933.0,30.4363,30.4545,30.418,30.4271,57933.0
2023-09-22 14:45:00,33.41,33.43,33.39,33.43,59940.0,30.4363,30.4545,30.418,30.4545,59940.0
2023-09-22 14:50:00,33.42,33.44,33.41,33.43,31192.0,30.4454,30.4636,30.4363,30.4545,31192.0
2023-09-22 14:55:00,33.43,33.46,33.42,33.44,47043.0,30.4545,30.4818,30.4454,30.4636,47043.0
2023-09-22 15:00:00,33.43,33.53,33.42,33.5,47601.0,30.4545,30.5456,30.4454,30.5182,47601.0
2023-09-22 15:05:00,33.5,33.59,33.49,33.58,73398.0,30.5182,30.6002,30.5091,30.5911,73398.0
2023-09-22 15:10:00,33.59,33.62,33.57,33.6,60504.0,30.6002,30.6276,30.582,30.6093,60504.0
2023-09-22 15:15:00,33.6,33.62,33.57,33.59,61261.0,30.6093,30.6276,30.582,30.6002,61261.0
2023-09-22 15:20:00,33.59,33.63,33.57,33.59,80978.0,30.6002,30.6367,30.582,30.6002,80978.0
2023-09-22 15:25:00,33.6,33.61,33.59,33.59,54847.0,30.6093,30.6185,30.6002,30.6002,54847.0
2023-09-22 15:30:00,33.59,33.6,33.53,33.53,101854.0,30.6002,30.6093,30.5456,30.5456,101854.0
2023-09-22 15:35:00,33.53,33.54,33.47,33.48,95420.0,30.5456,30.5547,30.4909,30.5,95420.0
2023-09-22 15:40:00,33.48,33.5,33.34,33.35,131498.0,30.5,30.5182,30.3725,30.3816,131498.0
2023-09-22 15:45:00,33.34,33.41,33.33,33.34,193613.0,30.3725,30.4363,30.3634,30.3725,193613.0
2023-09-22 15:50:00,33.33,33.39,33.33,33.39,393043.0,30.3634,30.418,30.3634,30.418,393043.0
2023-09-22 15:55:00,33.39,33.43,33.34,33.39,793602.0,30.418,30.4545,30.3725,30.418,793602.0
2023-09-25 09:30:00,33.21,33.29,33.12,33.16,128478.0,30.2541,30.3269,30.1721,30.2085,128478.0
2023-09-25 09:35:00,33.16,33.24,33.07,33.1,50982.0,30.2085,30.2814,30.1265,30.1538,50982.0
2023-09-25 09:40:00,33.1,33.17,33.02,33.15,83906.0,30.1538,30.2176,30.081,30.1994,83906.0
2023-09-25 09:45:00,33.15,33.19,33.05,33.15,310580.0,30.1994,30.2358,30.1083,30.1994,310580.0
2023-09-25 09:50:00,33.16,33.31,33.12,33.29,77382.0,30.2085,30.3452,30.1721,30.3269,77382.0
2023-09-25 09:55:00,33.29,33.47,33.26,33.46,111462.0,30.3269,30.4909,30.2996,30.4818,111462.0
2023-09-25 10:00:00,33.46,33.47,33.38,33.4,129910.0,30.4818,30.4909,30.4089,30.4271,129910.0
2023-09-25 10:05:00,33.4,33.42,33.36,33.39,76026.0,30.4271,30.4454,30.3907,30.418,76026.0
2023-09-25 10:10:00,33.39,33.44,33.38,33.44,53914.0,30.418,30.4636,30.4089,30.4636,53914.0
2023-09-25 10:15:00,33.43,33.46,33.38,33.42,102181.0,30.4545,30.4818,30.4089,30.4454,102181.0
2023-09-25 10:20:00,33.42,33.46,33.4,33.41,112784.0,30.4454,30.4818,30.4271,30.4363,112784.0
2023-09-25 10:25:00,33.41,33.44,33.36,33.41,79625.0,30.4363,30.4636,30.3907,30.4363,79625.0
2023-09-25 10:30:00,33.41,33.47,33.38,33.47,85204.0,30.4363,30.4909,30.4089,30.4909,85204.0
2023-09-25 10:35:00,33.47,33.5,33.46,33.48,73848.0,30.4909,30.5182,30.4818,30.5,73848.0
2023-09-25 10:40:00,33.48,33.49,33.41,33.42,45150.0,30.5,30.5091,30.4363,30.4454,45150.0
2023-09-25 10:45:00,33.42,33.46,33.39,33.45,76129.0,30.4454,30.4818,30.418,30.4727,76129.0
2023-09-25 10:50:00,33.46,33.46,33.38,33.39,81226.0,30.4818,30.4818,30.4089,30.418,81226.0
2023-09-25 10:55:00,33.38,33.39,33.34,33.37,47075.0,30.4089,30.418,30.3725,30.3998,47075.0
2023-09-25 11:00:00,33.36,33.37,33.3,33.35,47870.0,30.3907,30.3998,30.336,30.3816,47870.0
2023-09-25 11:05:00,33.35,33.49,33.35,33.48,52665.0,30.3816,30.5091,30.3816,30.5,52665.0
2023-09-25 11:10:00,33.48,33.49,33.44,33.46,43828.0,30.5,30.5091,30.4636,30.4818,43828.0
2023-09-25 11:15:00,33.46,33.56,33.45,33.56,65880.0,30.4818,30.5729,30.4727,30.5729,65880.0
2023-09-25 11:20:00,33.57,33.59,33.54,33.55,50114.0,30.582,30.6002,30.5547,30.5638,50114.0
2023-09-25 11:25:00,33.55,33.57,33.49,33.49,53913.0,30.5638,30.582,30.5091,30.5091,53913.0
2023-09-25 11:30:00,33.48,33.52,33.48,33.5,34874.0,30.5,30.5365,30.5,30.5182,34874.0
2023-09-25 11:35:00,33.5,33.52,33.46,33.47,61502.0,30.5182,30.5365,30.4818,30.4909,61502.0
2023-09-25 11:40:00,33.47,33.58,33.45,33.58,53481.0,30.4909,30.5911,30.4727,30.5911,53481.0
2023-09-25 11:45:00,33.57,33.58,33.5,33.51,77416.0,30.582,30.5911,30.5182,30.5274,77416.0
2023-09-25 11:50:00,33.5,33.52,33.47,33.48,78163.0,30.5182,30.5365,30.4909,30.5,78163.0
2023-09-25 11:55:00,33.49,33.51,33.42,33.43,45674.0,30.5091,30.5274,30.4454,30.4545,45674.0
2023-09-25 12:00:00,33.43,33.48,33.41,33.47,51911.0,30.4545,30.5,30.4363,30.4909,51911.0
2023-09-25 12:05:00,33.47,33.5,33.46,33.46,121281.0,30.4909,30.5182,30.4818,30.4818,121281.0
2023-09-25 12:10:00,33.46,33.49,33.45,33.48,34376.0,30.4818,30.5091,30.4727,30.5,34376.0
2023-09-25 12:15:00,33.48,33.5,33.47,33.5,31777.0,30.5,30.5182,30.4909,30.5182,31777.0
2023-09-25 12:20:00,33.5,33.55,33.49,33.54,67912.0,30.5182,30.5638,30.5091,30.5547,67912.0
2023-09-25 12:25:00,33.55,33.56,33.52,33.54,69457.0,30.5638,30.5729,30.5365,30.5547,69457.0
2023-09-25 12:30:00,33.54,33.55,33.48,33.49,47013.0,30.5547,30.5638,30.5,30.5091,47013.0
2023-09-25 12:35:00,33.48,33.49,33.46,33.47,32860.0,30.5,30.5091,30.4818,30.4909,32860.0
2023-09-25 12:40:00,33.46,33.48,33.45,33.46,45970.0,30.4818,30.5,30.4727,30.4818,45970.0
2023-09-25 12:45:00,33.47,33.51,33.46,33.48,80103.0,30.4909,30.5274,30.4818,30.5,80103.0
2023-09-25 12:50:00,33.48,33.48,33.4,33.43,97957.0,30.5,30.5,30.4271,30.4545,97957.0
2023-09-25 12:55:00,33.43,33.44,33.37,33.41,53571.0,30.4545,30.4636,30.3998,30.4363,53571.0
2023-09-25 13:00:00,33.41,33.43,33.38,33.39,38691.0,30.4363,30.4545,30.4089,30.418,38691.0
2023-09-25 13:05:00,33.4,33.51,33.38,33.5,113980.0,30.4271,30.5274,30.4089,30.5182,113980.0
2023-09-25 13:10:00,33.51,33.53,33.49,33.52,44877.0,30.5274,30.5456,30.5091,30.5365,44877.0
2023-09-25 13:15:00,33.53,33.55,33.48,33.48,45477.0,30.5456,30.5638,30.5,30.5,45477.0
2023-09-25 13:20:00,33.48,33.58,33.47,33.48,106701.0,30.5,30.5911,30.4909,30.5,106701.0
2023-09-25 13:25:00,33.48,33.49,33.38,33.41,317485.0,30.5,30.5091,30.4089,30.4363,317485.0
2023-09-25 13:30:00,33.41,33.44,33.39,33.41,48558.0,30.4363,30.4636,30.418,30.4363,48558.0
2023-09-25 13:35:00,33.41,33.48,33.4,33.48,46809.0,30.4363,30.5,30.4271,30.5,46809.0
2023-09-25 13:40:00,33.47,33.47,33.43,33.45,25997.0,30.4909,30.4909,30.4545,30.4727,25997.0
2023-09-25 13:45:00,33.45,33.51,33.45,33.5,66665.0,30.4727,30.5274,30.4727,30.5182,66665.0
2023-09-25 13:50:00,33.5,33.53,33.48,33.49,68937.0,30.5182,30.5456,30.5,30.5091,68937.0
2023-09-25 13:55:00,33.49,33.54,33.48,33.52,56688.0,30.5091,30.5547,30.5,30.5365,56688.0
2023-09-25 14:00:00,33.53,33.54,33.5,33.52,17377.0,30.5456,30.5547,30.5182,30.5365,17377.0
2023-09-25 14:05:00,33.52,33.68,33.51,33.56,509720.0,30.5365,30.6822,30.5274,30.5729,509720.0
2023-09-25 14:10:00,33.56,33.66,33.55,33.58,208546.0,30.5729,30.664,30.5638,30.5911,208546.0
2023-09-25 14:15:00,33.58,33.6,33.56,33.58,39598.0,30.5911,30.6093,30.5729,30.5911,39598.0
2023-09-25 14:20:00,33.58,33.58,33.53,33.55,28231.0,30.5911,30.5911,30.5456,30.5638,28231.0
2023-09-25 14:25:00,33.56,33.6,33.54,33.59,34578.0,30.5729,30.6093,30.5547,30.6002,34578.0
2023-09-25 14:30:00,33.59,33.6,33.57,33.59,31910.0,30.6002,30.6093,30.582,30.6002,31910.0
2023-09-25 14:35:00,33.58,33.6,33.56,33.57,35523.0,30.5911,30.6093,30.5729,30.582,35523.0
2023-09-25 14:40:00,33.56,33.6,33.54,33.58,55270.0,30.5729,30.6093,30.5547,30.5911,55270.0
2023-09-25 14:45:00,33.58,33.6,33.56,33.58,39711.0,30.5911,30.6093,30.5729,30.5911,39711.0
2023-09-25 14:50:00,33.57,33.58,33.54,33.55,33444.0,30.582,30.5911,30.5547,30.5638,33444.0
2023-09-25 14:55:00,33.55,33.56,33.53,33.55,68961.0,30.5638,30.5729,30.5456,30.5638,68961.0
2023-09-25 15:00:00,33.55,33.56,33.46,33.46,94058.0,30.5638,30.5729,30.4818,30.4818,94058.0
2023-09-25 15:05:00,33.46,33.46,33.42,33.44,35554.0,30.4818,30.4818,30.4454,30.4636,35554.0
2023-09-25 15:10:00,33.44,33.52,33.44,33.52,52814.0,30.4636,30.5365,30.4636,30.5365,52814.0
2023-09-25 15:15:00,33.52,33.6,33.51,33.58,85317.0,30.5365,30.6093,30.5274,30.5911,85317.0
2023-09-25 15:20:00,33.58,33.62,33.56,33.59,112500.0,30.5911,30.6276,30.5729,30.6002,112500.0
2023-09-25 15:25:00,33.59,33.6,33.53,33.56,125356.0,30.6002,30.6093,30.5456,30.5729,125356.0
2023-09-25 15:30:00,33.56,33.61,33.54,33.61,138931.0,30.5729,30.6185,30.5547,30.6185,138931.0
2023-09-25 15:35:00,33.61,33.65,33.6,33.65,130651.0,30.6185,30.6549,30.6093,30.6549,130651.0
2023-09-25 15:40:00,33.65,33.66,33.63,33.63,165510.0,30.6549,30.664,30.6367,30.6367,165510.0
2023-09-25 15:45:00,33.63,33.64,33.58,33.61,111694.0,30.6367,30.6458,30.5911,30.6185,111694.0
2023-09-25 15:50:00,33.6,33.64,33.53,33.54,143915.0,30.6093,30.6458,30.5456,30.5547,143915.0
2023-09-25 15:55:00,33.54,33.61,33.53,33.59,401691.0,30.5547,30.6185,30.5456,30.6002,401691.0
2023-09-26 09:30:00,33.21,33.43,33.2,33.3,98246.0,30.2541,30.4545,30.2449,30.336,98246.0
2023-09-26 09:35:00,33.3,33.41,33.29,33.33,59333.0,30.336,30.4363,30.3269,30.3634,59333.0
2023-09-26 09:40:00,33.34,33.51,33.29,33.49,82589.0,30.3725,30.5274,30.3269,30.5091,82589.0
2023-09-26 09:45:00,33.47,33.49,33.38,33.47,50572.0,30.4909,30.5091,30.4089,30.4909,50572.0
2023-09-26 09:50:00,33.47,33.5,33.38,33.43,103029.0,30.4909,30.5182,30.4089,30.4545,103029.0
2023-09-26 09:55:00,33.44,33.5,33.42,33.48,43066.0,30.4636,30.5182,30.4454,30.5,43066.0
2023-09-26 10:00:00,33.49,33.5,33.39,33.41,43094.0,30.5091,30.5182,30.418,30.4363,43094.0
2023-09-26 10:05:00,33.41,33.48,33.39,33.46,46363.0,30.4363,30.5,30.418,30.4818,46363.0
2023-09-26 10:10:00,33.47,33.48,33.35,33.38,139676.0,30.4909,30.5,30.3816,30.4089,139676.0
2023-09-26 10:15:00,33.38,33.38,33.25,33.27,76488.0,30.4089,30.4089,30.2905,30.3087,76488.0
2023-09-26 10:20:00,33.27,33.37,33.25,33.36,48183.0,30.3087,30.3998,30.2905,30.3907,48183.0
2023-09-26 10:25:00,33.36,33.41,33.34,33.4,57974.0,30.3907,30.4363,30.3725,30.4271,57974.0
2023-09-26 10:30:00,33.41,33.41,33.31,33.34,96067.0,30.4363,30.4363,30.3452,30.3725,96067.0
2023-09-26 10:35:00,33.34,33.35,33.28,33.32,52911.0,30.3725,30.3816,30.3178,30.3543,52911.0
2023-09-26 10:40:00,33.32,33.38,33.3,33.38,46608.0,30.3543,30.4089,30.336,30.4089,46608.0
2023-09-26 10:45:00,33.38,33.4,33.35,33.39,37255.0,30.4089,30.4271,30.3816,30.418,37255.0
2023-09-26 10:50:00,33.39,33.4,33.34,33.34,54495.0,30.418,30.4271,30.3725,30.3725,54495.0
2023-09-26 10:55:00,33.34,33.36,33.26,33.32,113284.0,30.3725,30.3907,30.2996,30.3543,113284.0
2023-09-26 11:00:00,33.32,33.39,33.29,33.3,42605.0,30.3543,30.418,30.3269,30.336,42605.0
2023-09-26 11:05:00,33.3,33.31,33.2,33.23,70205.0,30.336,30.3452,30.2449,30.2723,70205.0
2023-09-26 11:10:00,33.22,33.26,33.2,33.26,86595.0,30.2632,30.2996,30.2449,30.2996,86595.0
2023-09-26 11:15:00,33.26,33.26,33.21,33.23,68466.0,30.2996,30.2996,30.2541,30.2723,68466.0
2023-09-26 11:20:00,33.23,33.24,33.17,33.19,50135.0,30.2723,30.2814,30.2176,30.2358,50135.0
2023-09-26 11:25:00,33.19,33.2,33.08,33.08,62143.0,30.2358,30.2449,30.1356,30.1356,62143.0
2023-09-26 11:30:00,33.08,33.11,33.03,33.1,61948.0,30.1356,30.163,30.0901,30.1538,61948.0
2023-09-26 11:35:00,33.1,33.1,33.05,33.08,26879.0,30.1538,30.1538,30.1083,30.1356,26879.0
2023-09-26 11:40:00,33.07,33.08,33.03,33.04,46625.0,30.1265,30.1356,30.0901,30.0992,46625.0
2023-09-26 11:45:00,33.03,33.04,32.99,33.02,64265.0,30.0901,30.0992,30.0536,30.081,64265.0
2023-09-26 11:50:00,33.02,33.09,33.01,33.06,66734.0,30.081,30.1447,30.0719,30.1174,66734.0
2023-09-26 11:55:00,33.05,33.1,33.04,33.08,37034.0,30.1083,30.1538,30.0992,30.1356,37034.0
2023-09-26 12:00:00,33.09,33.12,33.07,33.09,36855.0,30.1447,30.1721,30.1265,30.1447,36855.0
2023-09-26 12:05:00,33.09,33.18,33.08,33.17,66462.0,30.1447,30.2267,30.1356,30.2176,66462.0
2023-09-26 12:10:00,33.17,33.17,33.12,33.13,25315.0,30.2176,30.2176,30.1721,30.1812,25315.0
2023-09-26 12:15:00,33.13,33.15,33.1,33.11,30446.0,30.1812,30.1994,30.1538,30.163,30446.0
2023-09-26 12:20:00,33.1,33.14,33.09,33.13,24525.0,30.1538,30.1903,30.1447,30.1812,24525.0
2023-09-26 12:25:00,33.13,33.17,33.12,33.15,36088.0,30.1812,30.2176,30.1721,30.1994,36088.0
2023-09-26 12:30:00,33.15,33.18,33.12,33.12,50563.0,30.1994,30.2267,30.1721,30.1721,50563.0
2023-09-26 12:35:00,33.13,33.16,33.12,33.14,63293.0,30.1812,30.2085,30.1721,30.1903,63293.0
2023-09-26 12:40:00,33.14,33.14,33.08,33.09,31960.0,30.1903,30.1903,30.1356,30.1447,31960.0
2023-09-26 12:45:00,33.08,33.11,33.08,33.09,38707.0,30.1356,30.163,30.1356,30.1447,38707.0
2023-09-26 12:50:00,33.09,33.14,33.08,33.11,67309.0,30.1447,30.1903,30.1356,30.163,67309.0
2023-09-26 12:55:00,33.11,33.14,33.09,33.09,116440.0,30.163,30.1903,30.1447,30.1447,116440.0
2023-09-26 13:00:00,33.09,33.11,33.05,33.09,104955.0,30.1447,30.163,30.1083,30.1447,104955.0
2023-09-26 13:05:00,33.08,33.08,33.0,33.07,71398.0,30.1356,30.1356,30.0627,30.1265,71398.0
2023-09-26 13:10:00,33.06,33.06,33.0,33.0,45006.0,30.1174,30.1174,30.0627,30.0627,45006.0
2023-09-26 13:15:00,33.0,33.01,32.87,32.88,105161.0,30.0627,30.0719,29.9443,29.9534,105161.0
2023-09-26 13:20:00,32.88,32.92,32.88,32.9,47870.0,29.9534,29.9899,29.9534,29.9716,47870.0
2023-09-26 13:25:00,32.89,32.9,32.87,32.88,62880.0,29.9625,29.9716,29.9443,29.9534,62880.0
2023-09-26 13:30:00,32.87,32.9,32.86,32.88,34231.0,29.9443,29.9716,29.9352,29.9534,34231.0
2023-09-26 13:35:00,32.88,32.88,32.79,32.79,75904.0,29.9534,29.9534,29.8714,29.8714,75904.0
2023-09-26 13:40:00,32.79,32.82,32.79,32.81,82488.0,29.8714,29.8988,29.8714,29.8897,82488.0
2023-09-26 13:45:00,32.81,32.83,32.8,32.82,30739.0,29.8897,29.9079,29.8805,29.8988,30739.0
2023-09-26 13:50:00,32.82,32.87,32.81,32.84,58476.0,29.8988,29.9443,29.8897,29.917,58476.0
2023-09-26 13:55:00,32.84,32.85,32.83,32.84,28593.0,29.917,29.9261,29.9079,29.917,28593.0
2023-09-26 14:00:00,32.84,32.85,32.82,32.84,67116.0,29.917,29.9261,29.8988,29.917,67116.0
2023-09-26 14:05:00,32.83,32.84,32.82,32.83,102387.0,29.9079,29.917,29.8988,29.9079,102387.0
2023-09-26 14:10:00,32.84,32.84,32.77,32.81,88133.0,29.917,29.917,29.8532,29.8897,88133.0
2023-09-26 14:15:00,32.81,32.81,32.74,32.74,160223.0,29.8897,29.8897,29.8259,29.8259,160223.0
2023-09-26 14:20:00,32.75,32.78,32.74,32.76,88824.0,29.835,29.8623,29.8259,29.8441,88824.0
2023-09-26 14:25:00,32.76,32.76,32.75,32.76,111365.0,29.8441,29.8441,29.835,29.8441,111365.0
2023-09-26 14:30:00,32.75,32.82,32.74,32.79,88734.0,29.835,29.8988,29.8259,29.8714,88734.0
2023-09-26 14:35:00,32.78,32.79,32.77,32.78,86005.0,29.8623,29.8714,29.8532,29.8623,86005.0
2023-09-26 14:40:00,32.79,32.81,32.78,32.8,76943.0,29.8714,29.8897,29.8623,29.8805,76943.0
2023-09-26 14:45:00,32.8,32.83,32.79,32.83,35914.0,29.8805,29.9079,29.8714,29.9079,35914.0
2023-09-26 14:50:00,32.83,32.84,32.81,32.81,116889.0,29.9079,29.917,29.8897,29.8897,116889.0
2023-09-26 14:55:00,32.82,32.84,32.81,32.83,81302.0,29.8988,29.917,29.8897,29.9079,81302.0
2023-09-26 15:00:00,32.83,32.88,32.83,32.87,54521.0,29.9079,29.9534,29.9079,29.9443,54521.0
2023-09-26 15:05:00,32.87,32.93,32.86,32.91,59300.0,29.9443,29.999,29.9352,29.9808,59300.0
2023-09-26 15:10:00,32.92,32.92,32.88,32.89,113775.0,29.9899,29.9899,29.9534,29.9625,113775.0
2023-09-26 15:15:00,32.89,32.91,32.87,32.88,156614.0,29.9625,29.9808,29.9443,29.9534,156614.0
2023-09-26 15:20:00,32.88,32.89,32.87,32.88,141858.0,29.9534,29.9625,29.9443,29.9534,141858.0
2023-09-26 15:25:00,32.88,32.91,32.87,32.91,90646.0,29.9534,29.9808,29.9443,29.9808,90646.0
2023-09-26 15:30:00,32.91,32.94,32.89,32.92,67099.0,29.9808,30.0081,29.9625,29.9899,67099.0
2023-09-26 15:35:00,32.91,32.96,32.91,32.94,92483.0,29.9808,30.0263,29.9808,30.0081,92483.0
2023-09-26 15:40:00,32.94,32.98,32.93,32.96,85235.0,30.0081,30.0445,29.999,30.0263,85235.0
2023-09-26 15:45:00,32.96,32.97,32.93,32.95,144221.0,30.0263,30.0354,29.999,30.0172,144221.0
2023-09-26 15:50:00,32.95,32.97,32.91,32.95,308366.0,30.0172,30.0354,29.9808,30.0172,308366.0
2023-09-26 15:55:00,32.94,33.05,32.94,33.01,1001821.0,30.0081,30.1083,30.0081,30.0719,1001821.0
2023-09-27 09:30:00,33.14,33.17,33.02,33.07,136459.0,30.1903,30.2176,30.081,30.1265,136459.0
2023-09-27 09:35:00,33.09,33.1,32.87,32.88,137503.0,30.1447,30.1538,29.9443,29.9534,137503.0
2023-09-27 09:40:00,32.86,32.87,32.6,32.76,151156.0,29.9352,29.9443,29.6983,29.8441,151156.0
2023-09-27 09:45:00,32.76,32.8,32.66,32.75,135911.0,29.8441,29.8805,29.753,29.835,135911.0
2023-09-27 09:50:00,32.74,32.91,32.74,32.87,68724.0,29.8259,29.9808,29.8259,29.9443,68724.0
2023-09-27 09:55:00,32.86,32.98,32.82,32.93,108938.0,29.9352,30.0445,29.8988,29.999,108938.0
2023-09-27 10:00:00,32.94,32.97,32.87,32.94,108019.0,30.0081,30.0354,29.9443,30.0081,108019.0
2023-09-27 10:05:00,32.94,32.95,32.89,32.91,58616.0,30.0081,30.0172,29.9625,29.9808,58616.0
2023-09-27 10:10:00,32.92,32.94,32.8,32.81,43821.0,29.9899,30.0081,29.8805,29.8897,43821.0
2023-09-27 10:15:00,32.81,32.82,32.74,32.77,104529.0,29.8897,29.8988,29.8259,29.8532,104529.0
2023-09-27 10:20:00,32.77,32.9,32.76,32.9,111155.0,29.8532,29.9716,29.8441,29.9716,111155.0
2023-09-27 10:25:00,32.9,32.91,32.84,32.89,131314.0,29.9716,29.9808,29.917,29.9625,131314.0
2023-09-27 10:30:00,32.89,32.9,32.79,32.85,86818.0,29.9625,29.9716,29.8714,29.9261,86818.0
2023-09-27 10:35:00,32.85,32.92,32.83,32.9,54664.0,29.9261,29.9899,29.9079,29.9716,54664.0
2023-09-27 10:40:00,32.89,32.93,32.86,32.91,38056.0,29.9625,29.999,29.9352,29.9808,38056.0
2023-09-27 10:45:00,32.91,32.94,32.87,32.92,36101.0,29.9808,30.0081,29.9443,29.9899,36101.0
2023-09-27 10:50:00,32.93,32.93,32.76,32.79,103879.0,29.999,29.999,29.8441,29.8714,103879.0
2023-09-27 10:55:00,32.78,32.83,32.78,32.8,57587.0,29.8623,29.9079,29.8623,29.8805,57587.0
2023-09-27 11:00:00,32.8,32.9,32.76,32.85,77391.0,29.8805,29.9716,29.8441,29.9261,77391.0
2023-09-27 11:05:00,32.86,32.9,32.84,32.89,41100.0,29.9352,29.9716,29.917,29.9625,41100.0
2023-09-27 11:10:00,32.89,32.89,32.82,32.84,41316.0,29.9625,29.9625,29.8988,29.917,41316.0
2023-09-27 11:15:00,32.83,32.85,32.77,32.81,110957.0,29.9079,29.9261,29.8532,29.8897,110957.0
2023-09-27 11:20:00,32.81,32.83,32.76,32.81,77690.0,29.8897,29.9079,29.8441,29.8897,77690.0
2023-09-27 11:25:00,32.82,32.91,32.81,32.91,83049.0,29.8988,29.9808,29.8897,29.9808,83049.0
2023-09-27 11:30:00,32.9,32.98,32.89,32.98,100446.0,29.9716,30.0445,29.9625,30.0445,100446.0
2023-09-27 11:35:00,32.98,32.98,32.95,32.96,88845.0,30.0445,30.0445,30.0172,30.0263,88845.0
2023-09-27 11:40:00,32.96,32.96,32.85,32.87,50011.0,30.0263,30.0263,29.9261,29.9443,50011.0
2023-09-27 11:45:00,32.86,32.88,32.81,32.84,25819.0,29.9352,29.9534,29.8897,29.917,25819.0
2023-09-27 11:50:00,32.84,32.87,32.8,32.82,112205.0,29.917,29.9443,29.8805,29.8988,112205.0
2023-09-27 11:55:00,32.81,32.82,32.77,32.79,64944.0,29.8897,29.8988,29.8532,29.8714,64944.0
2023-09-27 12:00:00,32.79,32.8,32.75,32.76,60647.0,29.8714,29.8805,29.835,29.8441,60647.0
2023-09-27 12:05:00,32.76,32.77,32.72,32.73,36061.0,29.8441,29.8532,29.8077,29.8168,36061.0
2023-09-27 12:10:00,32.73,32.77,32.71,32.72,29506.0,29.8168,29.8532,29.7986,29.8077,29506.0
2023-09-27 12:15:00,32.72,32.72,32.69,32.7,31754.0,29.8077,29.8077,29.7803,29.7894,31754.0
2023-09-27 12:20:00,32.7,32.7,32.59,32.62,91600.0,29.7894,29.7894,29.6892,29.7166,91600.0
2023-09-27 12:25:00,32.62,32.64,32.59,32.6,101091.0,29.7166,29.7348,29.6892,29.6983,101091.0
2023-09-27 12:30:00,32.6,32.67,32.59,32.67,102176.0,29.6983,29.7621,29.6892,29.7621,102176.0
2023-09-27 12:35:00,32.66,32.69,32.64,32.66,54736.0,29.753,29.7803,29.7348,29.753,54736.0
2023-09-27 12:40:00,32.65,32.7,32.64,32.68,91212.0,29.7439,29.7894,29.7348,29.7712,91212.0
2023-09-27 12:45:00,32.69,32.77,32.66,32.77,176298.0,29.7803,29.8532,29.753,29.8532,176298.0
2023-09-27 12:50:00,32.77,32.83,32.76,32.77,189375.0,29.8532,29.9079,29.8441,29.8532,189375.0
2023-09-27 12:55:00,32.77,32.77,32.59,32.61,96569.0,29.8532,29.8532,29.6892,29.7075,96569.0
2023-09-27 13:00:00,32.6,32.64,32.57,32.63,92477.0,29.6983,29.7348,29.671,29.7257,92477.0
2023-09-27 13:05:00,32.64,32.65,32.58,32.59,102424.0,29.7348,29.7439,29.6801,29.6892,102424.0
2023-09-27 13:10:00,32.59,32.63,32.55,32.57,122690.0,29.6892,29.7257,29.6528,29.671,122690.0
2023-09-27 13:15:00,32.57,32.57,32.5,32.54,91144.0,29.671,29.671,29.6073,29.6437,91144.0
2023-09-27 13:20:00,32.54,32.54,32.39,32.41,109614.0,29.6437,29.6437,29.507,29.5253,109614.0
2023-09-27 13:25:00,32.42,32.42,32.37,32.38,75900.0,29.5344,29.5344,29.4888,29.4979,75900.0
2023-09-27 13:30:00,32.37,32.42,32.36,32.4,52794.0,29.4888,29.5344,29.4797,29.5162,52794.0
2023-09-27 13:35:00,32.41,32.41,32.37,32.38,130990.0,29.5253,29.5253,29.4888,29.4979,130990.0
2023-09-27 13:40:00,32.39,32.39,32.28,32.34,162504.0,29.507,29.507,29.4068,29.4615,162504.0
2023-09-27 13:45:00,32.34,32.42,32.33,32.38,135425.0,29.4615,29.5344,29.4524,29.4979,135425.0
2023-09-27 13:50:00,32.37,32.45,32.37,32.41,104892.0,29.4888,29.5617,29.4888,29.5253,104892.0
2023-09-27 13:55:00,32.41,32.43,32.38,32.42,107667.0,29.5253,29.5435,29.4979,29.5344,107667.0
2023-09-27 14:00:00,32.43,32.44,32.38,32.41,170095.0,29.5435,29.5526,29.4979,29.5253,170095.0
2023-09-27 14:05:00,32.41,32.42,32.29,32.29,158229.0,29.5253,29.5344,29.4159,29.4159,158229.0
2023-09-27 14:10:00,32.29,32.34,32.26,32.32,113606.0,29.4159,29.4615,29.3886,29.4433,113606.0
2023-09-27 14:15:00,32.32,32.39,32.31,32.38,230446.0,29.4433,29.507,29.4342,29.4979,230446.0
2023-09-27 14:20:00,32.38,32.42,32.37,32.41,98770.0,29.4979,29.5344,29.4888,29.5253,98770.0
2023-09-27 14:25:00,32.41,32.58,32.41,32.58,172716.0,29.5253,29.6801,29.5253,29.6801,172716.0
2023-09-27 14:30:00,32.58,32.69,32.58,32.64,177073.0,29.6801,29.7803,29.6801,29.7348,177073.0
2023-09-27 14:35:00,32.64,32.66,32.63,32.66,114351.0,29.7348,29.753,29.7257,29.753,114351.0
2023-09-27 14:40:00,32.65,32.71,32.61,32.69,136369.0,29.7439,29.7986,29.7075,29.7803,136369.0
2023-09-27 14:45:00,32.7,32.7,32.61,32.62,114061.0,29.7894,29.7894,29.7075,29.7166,114061.0
2023-09-27 14:50:00,32.62,32.62,32.56,32.58,107085.0,29.7166,29.7166,29.6619,29.6801,107085.0
2023-09-27 14:55:00,32.58,32.59,32.53,32.53,54755.0,29.6801,29.6892,29.6346,29.6346,54755.0
2023-09-27 15:00:00,32.53,32.61,32.51,32.6,105921.0,29.6346,29.7075,29.6164,29.6983,105921.0
2023-09-27 15:05:00,32.6,32.65,32.58,32.63,117052.0,29.6983,29.7439,29.6801,29.7257,117052.0
2023-09-27 15:10:00,32.63,32.64,32.52,32.52,82479.0,29.7257,29.7348,29.6255,29.6255,82479.0
2023-09-27 15:15:00,32.53,32.55,32.48,32.49,137435.0,29.6346,29.6528,29.589,29.5981,137435.0
2023-09-27 15:20:00,32.48,32.58,32.48,32.55,76958.0,29.589,29.6801,29.589,29.6528,76958.0
2023-09-27 15:25:00,32.55,32.59,32.53,32.54,87145.0,29.6528,29.6892,29.6346,29.6437,87145.0
2023-09-27 15:30:00,32.53,32.54,32.48,32.51,208101.0,29.6346,29.6437,29.589,29.6164,208101.0
2023-09-27 15:35:00,32.52,32.52,32.46,32.48,129806.0,29.6255,29.6255,29.5708,29.589,129806.0
2023-09-27 15:40:00,32.48,32.48,32.34,32.36,265037.0,29.589,29.589,29.4615,29.4797,265037.0
2023-09-27 15:45:00,32.35,32.42,32.32,32.38,198518.0,29.4706,29.5344,29.4433,29.4979,198518.0
2023-09-27 15:50:00,32.39,32.47,32.38,32.43,330542.0,29.507,29.5799,29.4979,29.5435,330542.0
2023-09-27 15:55:00,32.44,32.53,32.41,32.52,695985.0,29.5526,29.6346,29.5253,29.6255,695985.0
2023-09-28 09:30:00,32.1,32.38,32.09,32.36,153944.0,29.6751,29.934,29.6659,29.9155,153944.0
2023-09-28 09:35:00,32.37,32.4,32.24,32.27,88572.0,29.9248,29.9525,29.8046,29.8323,88572.0
2023-09-28 09:40:00,32.28,32.31,32.11,32.16,78430.0,29.8415,29.8693,29.6844,29.7306,78430.0
2023-09-28 09:45:00,32.16,32.23,32.04,32.1,166561.0,29.7306,29.7953,29.6197,29.6751,166561.0
2023-09-28 09:50:00,32.11,32.34,32.11,32.29,100580.0,29.6844,29.897,29.6844,29.8508,100580.0
2023-09-28 09:55:00,32.3,32.35,32.25,32.29,102431.0,29.86,29.9063,29.8138,29.8508,102431.0
2023-09-28 10:00:00,32.3,32.35,32.18,32.25,65860.0,29.86,29.9063,29.7491,29.8138,65860.0
2023-09-28 10:05:00,32.25,32.33,32.23,32.28,84532.0,29.8138,29.8878,29.7953,29.8415,84532.0
2023-09-28 10:10:00,32.28,32.33,32.27,32.29,38869.0,29.8415,29.8878,29.8323,29.8508,38869.0
2023-09-28 10:15:00,32.3,32.33,32.21,32.27,89890.0,29.86,29.8878,29.7768,29.8323,89890.0
2023-09-28 10:20:00,32.27,32.33,32.19,32.2,98304.0,29.8323,29.8878,29.7583,29.7676,98304.0
2023-09-28 10:25:00,32.2,32.21,32.11,32.16,65356.0,29.7676,29.7768,29.6844,29.7306,65356.0
2023-09-28 10:30:00,32.16,32.17,32.07,32.12,39788.0,29.7306,29.7399,29.6474,29.6936,39788.0
2023-09-28 10:35:00,32.13,32.26,32.13,32.24,54211.0,29.7029,29.8231,29.7029,29.8046,54211.0
2023-09-28 10:40:00,32.24,32.25,32.2,32.25,49133.0,29.8046,29.8138,29.7676,29.8138,49133.0
2023-09-28 10:45:00,32.25,32.28,32.22,32.26,65379.0,29.8138,29.8415,29.7861,29.8231,65379.0
2023-09-28 10:50:00,32.26,32.39,32.25,32.37,86916.0,29.8231,29.9432,29.8138,29.9248,86916.0
2023-09-28 10:55:00,32.37,32.44,32.36,32.39,88221.0,29.9248,29.9895,29.9155,29.9432,88221.0
2023-09-28 11:00:00,32.38,32.43,32.35,32.41,68459.0,29.934,29.9802,29.9063,29.9617,68459.0
2023-09-28 11:05:00,32.41,32.54,32.38,32.52,198427.0,29.9617,30.0819,29.934,30.0634,198427.0
2023-09-28 11:10:00,32.52,32.52,32.47,32.51,102440.0,30.0634,30.0634,30.0172,30.0542,102440.0
2023-09-28 11:15:00,32.5,32.5,32.4,32.44,44156.0,30.0449,30.0449,29.9525,29.9895,44156.0
2023-09-28 11:20:00,32.44,32.52,32.4,32.51,49402.0,29.9895,30.0634,29.9525,30.0542,49402.0
2023-09-28 11:25:00,32.52,32.61,32.5,32.61,76034.0,30.0634,30.1466,30.0449,30.1466,76034.0
2023-09-28 11:30:00,32.61,32.64,32.58,32.63,68221.0,30.1466,30.1744,30.1189,30.1651,68221.0
2023-09-28 11:35:00,32.63,32.69,32.61,32.64,77288.0,30.1651,30.2206,30.1466,30.1744,77288.0
2023-09-28 11:40:00,32.64,32.72,32.63,32.7,137964.0,30.1744,30.2483,30.1651,30.2298,137964.0
2023-09-28 11:45:00,32.7,32.79,32.67,32.69,152401.0,30.2298,30.313,30.2021,30.2206,152401.0
2023-09-28 11:50:00,32.69,32.73,32.65,32.69,61834.0,30.2206,30.2576,30.1836,30.2206,61834.0
2023-09-28 11:55:00,32.69,32.7,32.61,32.62,67601.0,30.2206,30.2298,30.1466,30.1559,67601.0
2023-09-28 12:00:00,32.61,32.62,32.51,32.54,95520.0,30.1466,30.1559,30.0542,30.0819,95520.0
2023-09-28 12:05:00,32.54,32.59,32.49,32.58,79790.0,30.0819,30.1281,30.0357,30.1189,79790.0
2023-09-28 12:10:00,32.58,32.62,32.56,32.59,70781.0,30.1189,30.1559,30.1004,30.1281,70781.0
2023-09-28 12:15:00,32.6,32.63,32.57,32.59,77454.0,30.1374,30.1651,30.1096,30.1281,77454.0
2023-09-28 12:20:00,32.59,32.61,32.54,32.57,43245.0,30.1281,30.1466,30.0819,30.1096,43245.0
2023-09-28 12:25:00,32.58,32.65,32.57,32.59,87959.0,30.1189,30.1836,30.1096,30.1281,87959.0
2023-09-28 12:30:00,32.59,32.63,32.56,32.6,60559.0,30.1281,30.1651,30.1004,30.1374,60559.0
2023-09-28 12:35:00,32.62,32.63,32.55,32.58,59285.0,30.1559,30.1651,30.0912,30.1189,59285.0
2023-09-28 12:40:00,32.58,32.6,32.54,32.58,53621.0,30.1189,30.1374,30.0819,30.1189,53621.0
2023-09-28 12:45:00,32.59,32.59,32.49,32.5,78606.0,30.1281,30.1281,30.0357,30.0449,78606.0
2023-09-28 12:50:00,32.51,32.52,32.43,32.43,53557.0,30.0542,30.0634,29.9802,29.9802,53557.0
2023-09-28 12:55:00,32.43,32.51,32.43,32.48,50252.0,29.9802,30.0542,29.9802,30.0264,50252.0
2023-09-28 13:00:00,32.48,32.53,32.47,32.48,54315.0,30.0264,30.0727,30.0172,30.0264,54315.0
2023-09-28 13:05:00,32.48,32.5,32.44,32.48,63401.0,30.0264,30.0449,29.9895,30.0264,63401.0
2023-09-28 13:10:00,32.48,32.53,32.48,32.48,51287.0,30.0264,30.0727,30.0264,30.0264,51287.0
2023-09-28 13:15:00,32.48,32.5,32.48,32.48,36524.0,30.0264,30.0449,30.0264,30.0264,36524.0
2023-09-28 13:20:00,32.49,32.55,32.48,32.52,49422.0,30.0357,30.0912,30.0264,30.0634,49422.0
2023-09-28 13:25:00,32.52,32.54,32.47,32.48,90343.0,30.0634,30.0819,30.0172,30.0264,90343.0
2023-09-28 13:30:00,32.47,32.47,32.42,32.45,65184.0,30.0172,30.0172,29.971,29.9987,65184.0
2023-09-28 13:35:00,32.45,32.52,32.45,32.49,65287.0,29.9987,30.0634,29.9987,30.0357,65287.0
2023-09-28 13:40:00,32.49,32.52,32.47,32.48,43513.0,30.0357,30.0634,30.0172,30.0264,43513.0
2023-09-28 13:45:00,32.49,32.54,32.48,32.52,44443.0,30.0357,30.0819,30.0264,30.0634,44443.0
2023-09-28 13:50:00,32.53,32.53,32.48,32.51,62334.0,30.0727,30.0727,30.0264,30.0542,62334.0
2023-09-28 13:55:00,32.51,32.53,32.5,32.53,37609.0,30.0542,30.0727,30.0449,30.0727,37609.0
2023-09-28 14:00:00,32.52,32.56,32.51,32.52,77609.0,30.0634,30.1004,30.0542,30.0634,77609.0
2023-09-28 14:05:00,32.53,32.6,32.53,32.6,65832.0,30.0727,30.1374,30.0727,30.1374,65832.0
2023-09-28 14:10:00,32.6,32.68,32.59,32.68,93717.0,30.1374,30.2113,30.1281,30.2113,93717.0
2023-09-28 14:15:00,32.68,32.7,32.66,32.66,78687.0,30.2113,30.2298,30.1928,30.1928,78687.0
2023-09-28 14:20:00,32.67,32.68,32.63,32.66,55685.0,30.2021,30.2113,30.1651,30.1928,55685.0
2023-09-28 14:25:00,32.66,32.68,32.64,32.66,41360.0,30.1928,30.2113,30.1744,30.1928,41360.0
2023-09-28 14:30:00,32.67,32.68,32.61,32.62,81090.0,30.2021,30.2113,30.1466,30.1559,81090.0
2023-09-28 14:35:00,32.61,32.61,32.5,32.61,73877.0,30.1466,30.1466,30.0449,30.1466,73877.0
2023-09-28 14:40:00,32.61,32.67,32.57,32.65,127315.0,30.1466,30.2021,30.1096,30.1836,127315.0
2023-09-28 14:45:00,32.64,32.68,32.63,32.65,80268.0,30.1744,30.2113,30.1651,30.1836,80268.0
2023-09-28 14:50:00,32.65,32.67,32.65,32.66,55697.0,30.1836,30.2021,30.1836,30.1928,55697.0
2023-09-28 14:55:00,32.67,32.7,32.64,32.7,58343.0,30.2021,30.2298,30.1744,30.2298,58343.0
2023-09-28 15:00:00,32.7,32.73,32.67,32.72,80319.0,30.2298,30.2576,30.2021,30.2483,80319.0
2023-09-28 15:05:00,32.73,32.74,32.7,32.72,41275.0,30.2576,30.2668,30.2298,30.2483,41275.0
2023-09-28 15:10:00,32.73,32.73,32.69,32.7,74949.0,30.2576,30.2576,30.2206,30.2298,74949.0
2023-09-28 15:15:00,32.7,32.74,32.69,32.73,57305.0,30.2298,30.2668,30.2206,30.2576,57305.0
2023-09-28 15:20:00,32.73,32.73,32.69,32.69,43239.0,30.2576,30.2576,30.2206,30.2206,43239.0
2023-09-28 15:25:00,32.7,32.7,32.68,32.7,54968.0,30.2298,30.2298,30.2113,30.2298,54968.0
2023-09-28 15:30:00,32.7,32.7,32.59,32.59,163658.0,30.2298,30.2298,30.1281,30.1281,163658.0
2023-09-28 15:35:00,32.59,32.59,32.48,32.5,73223.0,30.1281,30.1281,30.0264,30.0449,73223.0
2023-09-28 15:40:00,32.5,32.56,32.48,32.56,111311.0,30.0449,30.1004,30.0264,30.1004,111311.0
2023-09-28 15:45:00,32.56,32.58,32.46,32.47,139876.0,30.1004,30.1189,30.008,30.0172,139876.0
2023-09-28 15:50:00,32.46,32.48,32.4,32.42,204929.0,30.008,30.0264,29.9525,29.971,204929.0
2023-09-28 15:55:00,32.43,32.47,32.41,32.47,533164.0,29.9802,30.0172,29.9617,30.0172,533164.0
2023-09-29 09:30:00,32.56,32.96,32.55,32.92,263019.0,30.1004,30.4702,30.0912,30.4332,263019.0
2023-09-29 09:35:00,32.92,33.19,32.86,33.19,152609.0,30.4332,30.6828,30.3777,30.6828,152609.0
2023-09-29 09:40:00,33.19,33.2,32.95,32.97,153986.0,30.6828,30.6921,30.4609,30.4794,153986.0
2023-09-29 09:45:00,32.97,33.18,32.94,33.12,116979.0,30.4794,30.6736,30.4517,30.6181,116979.0
2023-09-29 09:50:00,33.09,33.16,33.04,33.06,77355.0,30.5904,30.6551,30.5441,30.5626,77355.0
2023-09-29 09:55:00,33.07,33.16,33.05,33.13,111353.0,30.5719,30.6551,30.5534,30.6273,111353.0
2023-09-29 10:00:00,33.13,33.14,33.01,33.03,85341.0,30.6273,30.6366,30.5164,30.5349,85341.0
2023-09-29 10:05:00,33.02,33.04,32.95,33.0,58619.0,30.5256,30.5441,30.4609,30.5072,58619.0
2023-09-29 10:10:00,33.0,33.06,32.97,33.03,81082.0,30.5072,30.5626,30.4794,30.5349,81082.0
2023-09-29 10:15:00,33.02,33.14,33.02,33.14,176575.0,30.5256,30.6366,30.5256,30.6366,176575.0
2023-09-29 10:20:00,33.14,33.28,33.12,33.23,150097.0,30.6366,30.766,30.6181,30.7198,150097.0
2023-09-29 10:25:00,33.23,33.24,33.13,33.14,75190.0,30.7198,30.729,30.6273,30.6366,75190.0
2023-09-29 10:30:00,33.14,33.26,33.12,33.26,53986.0,30.6366,30.7475,30.6181,30.7475,53986.0
2023-09-29 10:35:00,33.27,33.35,33.27,33.34,100711.0,30.7568,30.8307,30.7568,30.8215,100711.0
2023-09-29 10:40:00,33.34,33.38,33.27,33.33,133369.0,30.8215,30.8585,30.7568,30.8122,133369.0
2023-09-29 10:45:00,33.33,33.42,33.32,33.37,94691.0,30.8122,30.8954,30.803,30.8492,94691.0
2023-09-29 10:50:00,33.37,33.41,33.35,33.39,107035.0,30.8492,30.8862,30.8307,30.8677,107035.0
2023-09-29 10:55:00,33.39,33.39,33.26,33.26,85072.0,30.8677,30.8677,30.7475,30.7475,85072.0
2023-09-29 11:00:00,33.26,33.29,33.15,33.18,71294.0,30.7475,30.7753,30.6458,30.6736,71294.0
2023-09-29 11:05:00,33.17,33.18,33.11,33.18,53019.0,30.6643,30.6736,30.6089,30.6736,53019.0
2023-09-29 11:10:00,33.18,33.25,33.17,33.25,40414.0,30.6736,30.7383,30.6643,30.7383,40414.0
2023-09-29 11:15:00,33.25,33.36,33.23,33.35,65216.0,30.7383,30.84,30.7198,30.8307,65216.0
2023-09-29 11:20:00,33.34,33.48,33.32,33.47,48217.0,30.8215,30.9509,30.803,30.9417,48217.0
2023-09-29 11:25:00,33.47,33.47,33.31,33.32,50502.0,30.9417,30.9417,30.7937,30.803,50502.0
2023-09-29 11:30:00,33.32,33.41,33.26,33.27,75911.0,30.803,30.8862,30.7475,30.7568,75911.0
2023-09-29 11:35:00,33.27,33.3,33.24,33.28,61118.0,30.7568,30.7845,30.729,30.766,61118.0
2023-09-29 11:40:00,33.27,33.31,33.22,33.29,188360.0,30.7568,30.7937,30.7105,30.7753,188360.0
2023-09-29 11:45:00,33.3,33.3,33.24,33.26,135059.0,30.7845,30.7845,30.729,30.7475,135059.0
2023-09-29 11:50:00,33.26,33.27,33.21,33.25,82249.0,30.7475,30.7568,30.7013,30.7383,82249.0
2023-09-29 11:55:00,33.24,33.34,33.24,33.34,73112.0,30.729,30.8215,30.729,30.8215,73112.0
2023-09-29 12:00:00,33.34,33.41,33.33,33.41,62949.0,30.8215,30.8862,30.8122,30.8862,62949.0
2023-09-29 12:05:00,33.41,33.52,33.4,33.51,58984.0,30.8862,30.9879,30.8769,30.9786,58984.0
2023-09-29 12:10:00,33.51,33.52,33.35,33.39,144004.0,30.9786,30.9879,30.8307,30.8677,144004.0
2023-09-29 12:15:00,33.38,33.44,33.34,33.41,70793.0,30.8585,30.9139,30.8215,30.8862,70793.0
2023-09-29 12:20:00,33.41,33.46,33.36,33.36,73699.0,30.8862,30.9324,30.84,30.84,73699.0
2023-09-29 12:25:00,33.37,33.4,33.33,33.34,30257.0,30.8492,30.8769,30.8122,30.8215,30257.0
2023-09-29 12:30:00,33.34,33.36,33.26,33.28,58355.0,30.8215,30.84,30.7475,30.766,58355.0
2023-09-29 12:35:00,33.28,33.32,33.24,33.26,38104.0,30.766,30.803,30.729,30.7475,38104.0
2023-09-29 12:40:00,33.26,33.35,33.26,33.27,173672.0,30.7475,30.8307,30.7475,30.7568,173672.0
2023-09-29 12:45:00,33.27,33.34,33.2,33.2,70535.0,30.7568,30.8215,30.6921,30.6921,70535.0
2023-09-29 12:50:00,33.2,33.24,33.15,33.16,44522.0,30.6921,30.729,30.6458,30.6551,44522.0
2023-09-29 12:55:00,33.16,33.19,33.15,33.19,74422.0,30.6551,30.6828,30.6458,30.6828,74422.0
2023-09-29 13:00:00,33.19,33.19,33.02,33.05,99810.0,30.6828,30.6828,30.5256,30.5534,99810.0
2023-09-29 13:05:00,33.05,33.05,32.93,32.94,148784.0,30.5534,30.5534,30.4424,30.4517,148784.0
2023-09-29 13:10:00,32.94,32.98,32.9,32.95,54977.0,30.4517,30.4887,30.4147,30.4609,54977.0
2023-09-29 13:15:00,32.95,33.0,32.92,32.99,86144.0,30.4609,30.5072,30.4332,30.4979,86144.0
2023-09-29 13:20:00,32.98,33.02,32.96,33.0,56779.0,30.4887,30.5256,30.4702,30.5072,56779.0
2023-09-29 13:25:00,33.0,33.06,32.99,33.06,61335.0,30.5072,30.5626,30.4979,30.5626,61335.0
2023-09-29 13:30:00,33.05,33.07,33.0,33.0,85502.0,30.5534,30.5719,30.5072,30.5072,85502.0
2023-09-29 13:35:00,33.0,33.03,32.97,33.01,39449.0,30.5072,30.5349,30.4794,30.5164,39449.0
2023-09-29 13:40:00,33.01,33.03,32.98,32.99,44595.0,30.5164,30.5349,30.4887,30.4979,44595.0
2023-09-29 13:45:00,32.98,33.01,32.93,32.95,68771.0,30.4887,30.5164,30.4424,30.4609,68771.0
2023-09-29 13:50:00,32.95,32.99,32.93,32.95,46347.0,30.4609,30.4979,30.4424,30.4609,46347.0
2023-09-29 13:55:00,32.96,32.98,32.89,32.9,53500.0,30.4702,30.4887,30.4055,30.4147,53500.0
2023-09-29 14:00:00,32.89,32.99,32.88,32.99,105701.0,30.4055,30.4979,30.3962,30.4979,105701.0
2023-09-29 14:05:00,32.99,33.02,32.96,32.99,166721.0,30.4979,30.5256,30.4702,30.4979,166721.0
2023-09-29 14:10:00,32.98,33.06,32.96,33.05,161581.0,30.4887,30.5626,30.4702,30.5534,161581.0
2023-09-29 14:15:00,33.05,33.07,33.0,33.02,143588.0,30.5534,30.5719,30.5072,30.5256,143588.0
2023-09-29 14:20:00,33.01,33.05,32.99,33.05,57829.0,30.5164,30.5534,30.4979,30.5534,57829.0
2023-09-29 14:25:00,33.05,33.09,33.01,33.02,67168.0,30.5534,30.5904,30.5164,30.5256,67168.0
2023-09-29 14:30:00,33.02,33.04,32.98,33.02,71775.0,30.5256,30.5441,30.4887,30.5256,71775.0
2023-09-29 14:35:00,33.01,33.03,32.96,32.98,59297.0,30.5164,30.5349,30.4702,30.4887,59297.0
2023-09-29 14:40:00,32.99,33.04,32.97,33.03,57572.0,30.4979,30.5441,30.4794,30.5349,57572.0
2023-09-29 14:45:00,33.02,33.05,32.99,33.0,47671.0,30.5256,30.5534,30.4979,30.5072,47671.0
2023-09-29 14:50:00,33.0,33.05,32.99,33.04,77857.0,30.5072,30.5534,30.4979,30.5441,77857.0
2023-09-29 14:55:00,33.04,33.17,33.03,33.16,104964.0,30.5441,30.6643,30.5349,30.6551,104964.0
2023-09-29 15:00:00,33.16,33.18,33.02,33.04,123036.0,30.6551,30.6736,30.5256,30.5441,123036.0
2023-09-29 15:05:00,33.04,33.09,33.01,33.02,89727.0,30.5441,30.5904,30.5164,30.5256,89727.0
2023-09-29 15:10:00,33.02,33.1,33.0,33.09,76843.0,30.5256,30.5996,30.5072,30.5904,76843.0
2023-09-29 15:15:00,33.09,33.11,33.06,33.07,68026.0,30.5904,30.6089,30.5626,30.5719,68026.0
2023-09-29 15:20:00,33.07,33.07,32.99,33.01,104735.0,30.5719,30.5719,30.4979,30.5164,104735.0
2023-09-29 15:25:00,33.01,33.03,32.95,33.03,158207.0,30.5164,30.5349,30.4609,30.5349,158207.0
2023-09-29 15:30:00,33.02,33.04,32.97,32.97,130332.0,30.5256,30.5441,30.4794,30.4794,130332.0
2023-09-29 15:35:00,32.97,33.07,32.94,33.07,175448.0,30.4794,30.5719,30.4517,30.5719,175448.0
2023-09-29 15:40:00,33.06,33.07,33.02,33.03,160455.0,30.5626,30.5719,30.5256,30.5349,160455.0
2023-09-29 15:45:00,33.03,33.12,33.02,33.12,176529.0,30.5349,30.6181,30.5256,30.6181,176529.0
2023-09-29 15:50:00,33.12,33.25,33.11,33.16,371814.0,30.6181,30.7383,30.6089,30.6551,371814.0
2023-09-29 15:55:00,33.16,33.16,33.03,33.08,572838.0,30.6551,30.6551,30.5349,30.5811,572838.0
2023-10-02 09:30:00,32.62,33.01,32.62,32.89,188761.0,30.1559,30.5164,30.1559,30.4055,188761.0
2023-10-02 09:35:00,32.9,32.97,32.74,32.75,71179.0,30.4147,30.4794,30.2668,30.276,71179.0
2023-10-02 09:40:00,32.76,32.83,32.59,32.63,149645.0,30.2853,30.35,30.1281,30.1651,149645.0
2023-10-02 09:45:00,32.63,32.64,32.42,32.48,91024.0,30.1651,30.1744,29.971,30.0264,91024.0
2023-10-02 09:50:00,32.48,32.6,32.41,32.59,79347.0,30.0264,30.1374,29.9617,30.1281,79347.0
2023-10-02 09:55:00,32.58,32.69,32.57,32.62,120486.0,30.1189,30.2206,30.1096,30.1559,120486.0
2023-10-02 10:00:00,32.61,32.74,32.56,32.66,82959.0,30.1466,30.2668,30.1004,30.1928,82959.0
2023-10-02 10:05:00,32.65,32.7,32.6,32.62,56947.0,30.1836,30.2298,30.1374,30.1559,56947.0
2023-10-02 10:10:00,32.61,32.71,32.51,32.52,106158.0,30.1466,30.2391,30.0542,30.0634,106158.0
2023-10-02 10:15:00,32.51,32.63,32.49,32.55,221974.0,30.0542,30.1651,30.0357,30.0912,221974.0
2023-10-02 10:20:00,32.55,32.62,32.52,32.61,76239.0,30.0912,30.1559,30.0634,30.1466,76239.0
2023-10-02 10:25:00,32.6,32.61,32.47,32.49,147188.0,30.1374,30.1466,30.0172,30.0357,147188.0
2023-10-02 10:30:00,32.5,32.5,32.42,32.44,81788.0,30.0449,30.0449,29.971,29.9895,81788.0
2023-10-02 10:35:00,32.43,32.45,32.2,32.23,78798.0,29.9802,29.9987,29.7676,29.7953,78798.0
2023-10-02 10:40:00,32.23,32.29,32.13,32.23,87578.0,29.7953,29.8508,29.7029,29.7953,87578.0
2023-10-02 10:45:00,32.25,32.28,32.16,32.2,89277.0,29.8138,29.8415,29.7306,29.7676,89277.0
2023-10-02 10:50:00,32.2,32.23,32.11,32.12,109903.0,29.7676,29.7953,29.6844,29.6936,109903.0
2023-10-02 10:55:00,32.12,32.16,32.09,32.12,98197.0,29.6936,29.7306,29.6659,29.6936,98197.0
2023-10-02 11:00:00,32.13,32.27,32.12,32.17,71978.0,29.7029,29.8323,29.6936,29.7399,71978.0
2023-10-02 11:05:00,32.16,32.23,32.14,32.17,76001.0,29.7306,29.7953,29.7121,29.7399,76001.0
2023-10-02 11:10:00,32.16,32.23,32.15,32.2,76583.0,29.7306,29.7953,29.7214,29.7676,76583.0
2023-10-02 11:15:00,32.2,32.27,32.16,32.18,76239.0,29.7676,29.8323,29.7306,29.7491,76239.0
2023-10-02 11:20:00,32.18,32.29,32.16,32.24,83457.0,29.7491,29.8508,29.7306,29.8046,83457.0
2023-10-02 11:25:00,32.25,32.25,32.17,32.22,68788.0,29.8138,29.8138,29.7399,29.7861,68788.0
2023-10-02 11:30:00,32.22,32.32,32.22,32.3,94535.0,29.7861,29.8785,29.7861,29.86,94535.0
2023-10-02 11:35:00,32.3,32.31,32.21,32.25,97727.0,29.86,29.8693,29.7768,29.8138,97727.0
2023-10-02 11:40:00,32.24,32.24,32.16,32.2,60215.0,29.8046,29.8046,29.7306,29.7676,60215.0
2023-10-02 11:45:00,32.19,32.2,32.14,32.18,46258.0,29.7583,29.7676,29.7121,29.7491,46258.0
2023-10-02 11:50:00,32.18,32.19,32.08,32.11,99585.0,29.7491,29.7583,29.6567,29.6844,99585.0
2023-10-02 11:55:00,32.11,32.15,32.06,32.13,74442.0,29.6844,29.7214,29.6382,29.7029,74442.0
2023-10-02 12:00:00,32.12,32.14,32.11,32.13,34013.0,29.6936,29.7121,29.6844,29.7029,34013.0
2023-10-02 12:05:00,32.12,32.14,32.02,32.04,68206.0,29.6936,29.7121,29.6012,29.6197,68206.0
2023-10-02 12:10:00,32.04,32.17,32.02,32.15,74029.0,29.6197,29.7399,29.6012,29.7214,74029.0
2023-10-02 12:15:00,32.17,32.18,32.13,32.18,42657.0,29.7399,29.7491,29.7029,29.7491,42657.0
2023-10-02 12:20:00,32.18,32.19,32.11,32.18,32998.0,29.7491,29.7583,29.6844,29.7491,32998.0
2023-10-02 12:25:00,32.18,32.2,32.13,32.15,26801.0,29.7491,29.7676,29.7029,29.7214,26801.0
2023-10-02 12:30:00,32.14,32.17,32.12,32.16,42811.0,29.7121,29.7399,29.6936,29.7306,42811.0
2023-10-02 12:35:00,32.16,32.17,32.1,32.15,45372.0,29.7306,29.7399,29.6751,29.7214,45372.0
2023-10-02 12:40:00,32.14,32.17,32.12,32.12,33851.0,29.7121,29.7399,29.6936,29.6936,33851.0
2023-10-02 12:45:00,32.13,32.14,32.06,32.07,49215.0,29.7029,29.7121,29.6382,29.6474,49215.0
2023-10-02 12:50:00,32.07,32.11,32.06,32.1,41162.0,29.6474,29.6844,29.6382,29.6751,41162.0
2023-10-02 12:55:00,32.09,32.12,32.08,32.12,58065.0,29.6659,29.6936,29.6567,29.6936,58065.0
2023-10-02 13:00:00,32.11,32.17,32.11,32.13,39059.0,29.6844,29.7399,29.6844,29.7029,39059.0
2023-10-02 13:05:00,32.11,32.14,32.09,32.1,60245.0,29.6844,29.7121,29.6659,29.6751,60245.0
2023-10-02 13:10:00,32.09,32.11,32.06,32.07,29455.0,29.6659,29.6844,29.6382,29.6474,29455.0
2023-10-02 13:15:00,32.07,32.15,32.06,32.13,49490.0,29.6474,29.7214,29.6382,29.7029,49490.0
2023-10-02 13:20:00,32.13,32.17,32.12,32.16,41493.0,29.7029,29.7399,29.6936,29.7306,41493.0
2023-10-02 13:25:00,32.16,32.2,32.15,32.16,29064.0,29.7306,29.7676,29.7214,29.7306,29064.0
2023-10-02 13:30:00,32.16,32.18,32.04,32.07,33367.0,29.7306,29.7491,29.6197,29.6474,33367.0
2023-10-02 13:35:00,32.06,32.07,32.01,32.02,51747.0,29.6382,29.6474,29.5919,29.6012,51747.0
2023-10-02 13:40:00,32.02,32.1,32.01,32.07,59795.0,29.6012,29.6751,29.5919,29.6474,59795.0
2023-10-02 13:45:00,32.06,32.07,32.02,32.04,60432.0,29.6382,29.6474,29.6012,29.6197,60432.0
2023-10-02 13:50:00,32.05,32.13,32.04,32.12,49827.0,29.6289,29.7029,29.6197,29.6936,49827.0
2023-10-02 13:55:00,32.13,32.14,32.09,32.12,67631.0,29.7029,29.7121,29.6659,29.6936,67631.0
2023-10-02 14:00:00,32.11,32.14,32.08,32.09,39179.0,29.6844,29.7121,29.6567,29.6659,39179.0
2023-10-02 14:05:00,32.09,32.18,32.09,32.16,46997.0,29.6659,29.7491,29.6659,29.7306,46997.0
2023-10-02 14:10:00,32.16,32.27,32.16,32.23,62437.0,29.7306,29.8323,29.7306,29.7953,62437.0
2023-10-02 14:15:00,32.23,32.24,32.11,32.12,55930.0,29.7953,29.8046,29.6844,29.6936,55930.0
2023-10-02 14:20:00,32.13,32.14,32.09,32.1,49808.0,29.7029,29.7121,29.6659,29.6751,49808.0
2023-10-02 14:25:00,32.1,32.1,32.01,32.02,48791.0,29.6751,29.6751,29.5919,29.6012,48791.0
2023-10-02 14:30:00,32.02,32.08,32.01,32.03,51081.0,29.6012,29.6567,29.5919,29.6104,51081.0
2023-10-02 14:35:00,32.03,32.05,32.01,32.02,89082.0,29.6104,29.6289,29.5919,29.6012,89082.0
2023-10-02 14:40:00,32.02,32.03,31.99,32.01,70061.0,29.6012,29.6104,29.5735,29.5919,70061.0
2023-10-02 14:45:00,32.0,32.05,32.0,32.04,62098.0,29.5827,29.6289,29.5827,29.6197,62098.0
2023-10-02 14:50:00,32.04,32.09,32.01,32.04,69042.0,29.6197,29.6659,29.5919,29.6197,69042.0
2023-10-02 14:55:00,32.04,32.05,31.99,32.02,43559.0,29.6197,29.6289,29.5735,29.6012,43559.0
2023-10-02 15:00:00,32.02,32.06,31.99,32.01,54594.0,29.6012,29.6382,29.5735,29.5919,54594.0
2023-10-02 15:05:00,32.02,32.08,32.0,32.05,67230.0,29.6012,29.6567,29.5827,29.6289,67230.0
2023-10-02 15:10:00,32.05,32.09,32.02,32.05,63498.0,29.6289,29.6659,29.6012,29.6289,63498.0
2023-10-02 15:15:00,32.05,32.09,32.04,32.05,91341.0,29.6289,29.6659,29.6197,29.6289,91341.0
2023-10-02 15:20:00,32.05,32.11,32.03,32.09,90912.0,29.6289,29.6844,29.6104,29.6659,90912.0
2023-10-02 15:25:00,32.09,32.1,32.04,32.05,66533.0,29.6659,29.6751,29.6197,29.6289,66533.0
2023-10-02 15:30:00,32.05,32.09,32.04,32.05,99912.0,29.6289,29.6659,29.6197,29.6289,99912.0
2023-10-02 15:35:00,32.06,32.08,32.03,32.07,100901.0,29.6382,29.6567,29.6104,29.6474,100901.0
2023-10-02 15:40:00,32.06,32.09,32.05,32.07,92459.0,29.6382,29.6659,29.6289,29.6474,92459.0
2023-10-02 15:45:00,32.07,32.08,32.04,32.07,234613.0,29.6474,29.6567,29.6197,29.6474,234613.0
2023-10-02 15:50:00,32.06,32.14,32.03,32.13,267418.0,29.6382,29.7121,29.6104,29.7029,267418.0
2023-10-02 15:55:00,32.13,32.2,32.11,32.15,657805.0,29.7029,29.7676,29.6844,29.7214,657805.0
2023-10-03 09:30:00,31.89,31.93,31.73,31.76,197052.0,29.481,29.518,29.3331,29.3608,197052.0
2023-10-03 09:35:00,31.76,31.82,31.5,31.54,224557.0,29.3608,29.4163,29.1205,29.1574,224557.0
2023-10-03 09:40:00,31.52,31.55,31.37,31.51,306553.0,29.139,29.1667,29.0003,29.1297,306553.0
2023-10-03 09:45:00,31.52,31.67,31.37,31.66,211368.0,29.139,29.2776,29.0003,29.2684,211368.0
2023-10-03 09:50:00,31.67,31.9,31.65,31.78,158213.0,29.2776,29.4903,29.2591,29.3793,158213.0
2023-10-03 09:55:00,31.77,31.85,31.74,31.81,77645.0,29.3701,29.444,29.3423,29.4071,77645.0
2023-10-03 10:00:00,31.8,31.81,31.5,31.53,273179.0,29.3978,29.4071,29.1205,29.1482,273179.0
2023-10-03 10:05:00,31.53,31.56,31.46,31.46,169123.0,29.1482,29.1759,29.0835,29.0835,169123.0
2023-10-03 10:10:00,31.46,31.61,31.45,31.59,224505.0,29.0835,29.2222,29.0742,29.2037,224505.0
2023-10-03 10:15:00,31.59,31.61,31.5,31.56,185217.0,29.2037,29.2222,29.1205,29.1759,185217.0
2023-10-03 10:20:00,31.56,31.66,31.55,31.64,109635.0,29.1759,29.2684,29.1667,29.2499,109635.0
2023-10-03 10:25:00,31.63,31.7,31.54,31.55,122994.0,29.2407,29.3054,29.1574,29.1667,122994.0
2023-10-03 10:30:00,31.54,31.64,31.52,31.58,112321.0,29.1574,29.2499,29.139,29.1944,112321.0
2023-10-03 10:35:00,31.57,31.64,31.57,31.59,127157.0,29.1852,29.2499,29.1852,29.2037,127157.0
2023-10-03 10:40:00,31.59,31.66,31.58,31.6,70854.0,29.2037,29.2684,29.1944,29.2129,70854.0
2023-10-03 10:45:00,31.59,31.61,31.5,31.52,123329.0,29.2037,29.2222,29.1205,29.139,123329.0
2023-10-03 10:50:00,31.51,31.52,31.4,31.46,78410.0,29.1297,29.139,29.028,29.0835,78410.0
2023-10-03 10:55:00,31.45,31.52,31.42,31.49,84314.0,29.0742,29.139,29.0465,29.1112,84314.0
2023-10-03 11:00:00,31.48,31.53,31.42,31.44,90684.0,29.102,29.1482,29.0465,29.065,90684.0
2023-10-03 11:05:00,31.44,31.5,31.41,31.45,43964.0,29.065,29.1205,29.0373,29.0742,43964.0
2023-10-03 11:10:00,31.45,31.47,31.4,31.47,68683.0,29.0742,29.0927,29.028,29.0927,68683.0
2023-10-03 11:15:00,31.46,31.52,31.44,31.5,114437.0,29.0835,29.139,29.065,29.1205,114437.0
2023-10-03 11:20:00,31.5,31.56,31.46,31.47,57153.0,29.1205,29.1759,29.0835,29.0927,57153.0
2023-10-03 11:25:00,31.46,31.5,31.45,31.49,95074.0,29.0835,29.1205,29.0742,29.1112,95074.0
2023-10-03 11:30:00,31.49,31.51,31.37,31.38,106655.0,29.1112,29.1297,29.0003,29.0095,106655.0
2023-10-03 11:35:00,31.37,31.38,31.3,31.33,97095.0,29.0003,29.0095,28.9356,28.9633,97095.0
2023-10-03 11:40:00,31.34,31.4,31.32,31.38,86269.0,28.9726,29.028,28.9541,29.0095,86269.0
2023-10-03 11:45:00,31.37,31.39,31.35,31.39,45098.0,29.0003,29.0188,28.9818,29.0188,45098.0
2023-10-03 11:50:00,31.38,31.44,31.34,31.42,75574.0,29.0095,29.065,28.9726,29.0465,75574.0
2023-10-03 11:55:00,31.41,31.45,31.4,31.44,31054.0,29.0373,29.0742,29.028,29.065,31054.0
2023-10-03 12:00:00,31.45,31.54,31.42,31.52,81323.0,29.0742,29.1574,29.0465,29.139,81323.0
2023-10-03 12:05:00,31.52,31.55,31.44,31.45,56421.0,29.139,29.1667,29.065,29.0742,56421.0
2023-10-03 12:10:00,31.45,31.5,31.4,31.5,69975.0,29.0742,29.1205,29.028,29.1205,69975.0
2023-10-03 12:15:00,31.49,31.51,31.4,31.44,54883.0,29.1112,29.1297,29.028,29.065,54883.0
2023-10-03 12:20:00,31.44,31.44,31.4,31.43,102122.0,29.065,29.065,29.028,29.0558,102122.0
2023-10-03 12:25:00,31.44,31.53,31.42,31.52,76170.0,29.065,29.1482,29.0465,29.139,76170.0
2023-10-03 12:30:00,31.52,31.54,31.47,31.49,54582.0,29.139,29.1574,29.0927,29.1112,54582.0
2023-10-03 12:35:00,31.48,31.5,31.43,31.44,100634.0,29.102,29.1205,29.0558,29.065,100634.0
2023-10-03 12:40:00,31.43,31.5,31.4,31.4,71263.0,29.0558,29.1205,29.028,29.028,71263.0
2023-10-03 12:45:00,31.41,31.46,31.4,31.45,28069.0,29.0373,29.0835,29.028,29.0742,28069.0
2023-10-03 12:50:00,31.44,31.45,31.41,31.43,75580.0,29.065,29.0742,29.0373,29.0558,75580.0
2023-10-03 12:55:00,31.43,31.49,31.42,31.45,40788.0,29.0558,29.1112,29.0465,29.0742,40788.0
2023-10-03 13:00:00,31.46,31.5,31.46,31.48,39424.0,29.0835,29.1205,29.0835,29.102,39424.0
2023-10-03 13:05:00,31.48,31.5,31.44,31.45,35717.0,29.102,29.1205,29.065,29.0742,35717.0
2023-10-03 13:10:00,31.46,31.49,31.43,31.49,30638.0,29.0835,29.1112,29.0558,29.1112,30638.0
2023-10-03 13:15:00,31.49,31.51,31.45,31.46,79727.0,29.1112,29.1297,29.0742,29.0835,79727.0
2023-10-03 13:20:00,31.45,31.52,31.43,31.5,54395.0,29.0742,29.139,29.0558,29.1205,54395.0
2023-10-03 13:25:00,31.5,31.51,31.43,31.47,33050.0,29.1205,29.1297,29.0558,29.0927,33050.0
2023-10-03 13:30:00,31.47,31.47,31.42,31.44,66812.0,29.0927,29.0927,29.0465,29.065,66812.0
2023-10-03 13:35:00,31.44,31.44,31.39,31.41,41475.0,29.065,29.065,29.0188,29.0373,41475.0
2023-10-03 13:40:00,31.41,31.44,31.4,31.44,45260.0,29.0373,29.065,29.028,29.065,45260.0
2023-10-03 13:45:00,31.44,31.44,31.4,31.41,41338.0,29.065,29.065,29.028,29.0373,41338.0
2023-10-03 13:50:00,31.41,31.43,31.37,31.39,58469.0,29.0373,29.0558,29.0003,29.0188,58469.0
2023-10-03 13:55:00,31.38,31.38,31.32,31.37,59980.0,29.0095,29.0095,28.9541,29.0003,59980.0
2023-10-03 14:00:00,31.37,31.39,31.34,31.35,56089.0,29.0003,29.0188,28.9726,28.9818,56089.0
2023-10-03 14:05:00,31.35,31.37,31.3,31.31,88204.0,28.9818,29.0003,28.9356,28.9448,88204.0
2023-10-03 14:10:00,31.31,31.32,31.26,31.31,50078.0,28.9448,28.9541,28.8986,28.9448,50078.0
2023-10-03 14:15:00,31.31,31.31,31.26,31.29,67667.0,28.9448,28.9448,28.8986,28.9263,67667.0
2023-10-03 14:20:00,31.29,31.29,31.26,31.28,39440.0,28.9263,28.9263,28.8986,28.9171,39440.0
2023-10-03 14:25:00,31.27,31.3,31.27,31.27,50763.0,28.9078,28.9356,28.9078,28.9078,50763.0
2023-10-03 14:30:00,31.28,31.32,31.27,31.31,88890.0,28.9171,28.9541,28.9078,28.9448,88890.0
2023-10-03 14:35:00,31.31,31.38,31.31,31.37,56062.0,28.9448,29.0095,28.9448,29.0003,56062.0
2023-10-03 14:40:00,31.37,31.4,31.34,31.4,72082.0,29.0003,29.028,28.9726,29.028,72082.0
2023-10-03 14:45:00,31.4,31.42,31.38,31.41,58837.0,29.028,29.0465,29.0095,29.0373,58837.0
2023-10-03 14:50:00,31.41,31.46,31.39,31.42,94121.0,29.0373,29.0835,29.0188,29.0465,94121.0
2023-10-03 14:55:00,31.42,31.44,31.38,31.4,86651.0,29.0465,29.065,29.0095,29.028,86651.0
2023-10-03 15:00:00,31.4,31.4,31.32,31.35,92515.0,29.028,29.028,28.9541,28.9818,92515.0
2023-10-03 15:05:00,31.35,31.35,31.28,31.31,91049.0,28.9818,28.9818,28.9171,28.9448,91049.0
2023-10-03 15:10:00,31.31,31.31,31.27,31.29,54307.0,28.9448,28.9448,28.9078,28.9263,54307.0
2023-10-03 15:15:00,31.29,31.3,31.26,31.27,100287.0,28.9263,28.9356,28.8986,28.9078,100287.0
2023-10-03 15:20:00,31.28,31.3,31.26,31.3,94177.0,28.9171,28.9356,28.8986,28.9356,94177.0
2023-10-03 15:25:00,31.3,31.3,31.21,31.23,118408.0,28.9356,28.9356,28.8524,28.8709,118408.0
2023-10-03 15:30:00,31.23,31.25,31.21,31.22,111082.0,28.8709,28.8894,28.8524,28.8616,111082.0
2023-10-03 15:35:00,31.21,31.26,31.2,31.26,153380.0,28.8524,28.8986,28.8431,28.8986,153380.0
2023-10-03 15:40:00,31.26,31.39,31.24,31.39,212138.0,28.8986,29.0188,28.8801,29.0188,212138.0
2023-10-03 15:45:00,31.39,31.4,31.33,31.35,199615.0,29.0188,29.028,28.9633,28.9818,199615.0
2023-10-03 15:50:00,31.34,31.38,31.31,31.33,274320.0,28.9726,29.0095,28.9448,28.9633,274320.0
2023-10-03 15:55:00,31.33,31.36,31.29,31.35,516707.0,28.9633,28.991,28.9263,28.9818,516707.0
2023-10-04 09:30:00,31.4,31.54,31.29,31.3,121270.0,29.028,29.1574,28.9263,28.9356,121270.0
2023-10-04 09:35:00,31.33,31.33,31.19,31.23,72095.0,28.9633,28.9633,28.8339,28.8709,72095.0
2023-10-04 09:40:00,31.22,31.25,31.11,31.14,53992.0,28.8616,28.8894,28.7599,28.7877,53992.0
2023-10-04 09:45:00,31.14,31.15,30.89,30.99,224471.0,28.7877,28.7969,28.5566,28.649,224471.0
2023-10-04 09:50:00,30.99,31.05,30.95,31.01,99587.0,28.649,28.7045,28.612,28.6675,99587.0
2023-10-04 09:55:00,31.01,31.12,31.0,31.1,98729.0,28.6675,28.7692,28.6582,28.7507,98729.0
2023-10-04 10:00:00,31.1,31.16,30.94,30.99,131054.0,28.7507,28.8062,28.6028,28.649,131054.0
2023-10-04 10:05:00,30.99,31.06,30.96,31.05,104306.0,28.649,28.7137,28.6213,28.7045,104306.0
2023-10-04 10:10:00,31.06,31.08,31.0,31.03,61287.0,28.7137,28.7322,28.6582,28.686,61287.0
2023-10-04 10:15:00,31.02,31.03,30.94,31.03,57987.0,28.6767,28.686,28.6028,28.686,57987.0
2023-10-04 10:20:00,31.03,31.07,30.96,31.01,98190.0,28.686,28.723,28.6213,28.6675,98190.0
2023-10-04 10:25:00,31.0,31.0,30.95,30.96,55550.0,28.6582,28.6582,28.612,28.6213,55550.0
2023-10-04 10:30:00,30.96,31.08,30.96,31.07,84743.0,28.6213,28.7322,28.6213,28.723,84743.0
2023-10-04 10:35:00,31.08,31.11,31.04,31.05,133211.0,28.7322,28.7599,28.6952,28.7045,133211.0
2023-10-04 10:40:00,31.04,31.06,30.97,30.98,38362.0,28.6952,28.7137,28.6305,28.6398,38362.0
2023-10-04 10:45:00,30.98,30.98,30.88,30.89,56038.0,28.6398,28.6398,28.5473,28.5566,56038.0
2023-10-04 10:50:00,30.89,30.98,30.88,30.94,85273.0,28.5566,28.6398,28.5473,28.6028,85273.0
2023-10-04 10:55:00,30.93,30.96,30.9,30.94,75515.0,28.5935,28.6213,28.5658,28.6028,75515.0
2023-10-04 11:00:00,30.94,30.97,30.9,30.96,120179.0,28.6028,28.6305,28.5658,28.6213,120179.0
2023-10-04 11:05:00,30.96,31.08,30.95,31.05,85573.0,28.6213,28.7322,28.612,28.7045,85573.0
2023-10-04 11:10:00,31.06,31.12,31.02,31.03,134473.0,28.7137,28.7692,28.6767,28.686,134473.0
2023-10-04 11:15:00,31.03,31.1,31.02,31.1,60878.0,28.686,28.7507,28.6767,28.7507,60878.0
2023-10-04 11:20:00,31.1,31.14,31.06,31.09,45300.0,28.7507,28.7877,28.7137,28.7414,45300.0
2023-10-04 11:25:00,31.1,31.22,31.09,31.2,68047.0,28.7507,28.8616,28.7414,28.8431,68047.0
2023-10-04 11:30:00,31.2,31.2,31.1,31.14,55626.0,28.8431,28.8431,28.7507,28.7877,55626.0
2023-10-04 11:35:00,31.13,31.17,31.09,31.13,40941.0,28.7784,28.8154,28.7414,28.7784,40941.0
2023-10-04 11:40:00,31.13,31.2,31.1,31.17,56867.0,28.7784,28.8431,28.7507,28.8154,56867.0
2023-10-04 11:45:00,31.17,31.33,31.14,31.29,229167.0,28.8154,28.9633,28.7877,28.9263,229167.0
2023-10-04 11:50:00,31.29,31.31,31.21,31.28,186242.0,28.9263,28.9448,28.8524,28.9171,186242.0
2023-10-04 11:55:00,31.28,31.33,31.24,31.29,51023.0,28.9171,28.9633,28.8801,28.9263,51023.0
2023-10-04 12:00:00,31.3,31.3,31.24,31.26,42596.0,28.9356,28.9356,28.8801,28.8986,42596.0
2023-10-04 12:05:00,31.27,31.32,31.25,31.27,49238.0,28.9078,28.9541,28.8894,28.9078,49238.0
2023-10-04 12:10:00,31.27,31.31,31.26,31.28,59667.0,28.9078,28.9448,28.8986,28.9171,59667.0
2023-10-04 12:15:00,31.27,31.4,31.26,31.4,63858.0,28.9078,29.028,28.8986,29.028,63858.0
2023-10-04 12:20:00,31.4,31.4,31.31,31.31,77907.0,29.028,29.028,28.9448,28.9448,77907.0
2023-10-04 12:25:00,31.32,31.35,31.31,31.33,38089.0,28.9541,28.9818,28.9448,28.9633,38089.0
2023-10-04 12:30:00,31.33,31.41,31.31,31.41,79005.0,28.9633,29.0373,28.9448,29.0373,79005.0
2023-10-04 12:35:00,31.4,31.41,31.34,31.34,77447.0,29.028,29.0373,28.9726,28.9726,77447.0
2023-10-04 12:40:00,31.34,31.35,31.24,31.24,91842.0,28.9726,28.9818,28.8801,28.8801,91842.0
2023-10-04 12:45:00,31.25,31.27,31.23,31.24,78651.0,28.8894,28.9078,28.8709,28.8801,78651.0
2023-10-04 12:50:00,31.24,31.27,31.22,31.24,38481.0,28.8801,28.9078,28.8616,28.8801,38481.0
2023-10-04 12:55:00,31.23,31.24,31.18,31.21,34831.0,28.8709,28.8801,28.8246,28.8524,34831.0
2023-10-04 13:00:00,31.21,31.24,31.17,31.19,42022.0,28.8524,28.8801,28.8154,28.8339,42022.0
2023-10-04 13:05:00,31.19,31.23,31.18,31.2,88793.0,28.8339,28.8709,28.8246,28.8431,88793.0
2023-10-04 13:10:00,31.2,31.22,31.17,31.19,46627.0,28.8431,28.8616,28.8154,28.8339,46627.0
2023-10-04 13:15:00,31.19,31.23,31.18,31.21,67777.0,28.8339,28.8709,28.8246,28.8524,67777.0
2023-10-04 13:20:00,31.22,31.24,31.14,31.14,64778.0,28.8616,28.8801,28.7877,28.7877,64778.0
2023-10-04 13:25:00,31.15,31.15,31.11,31.14,171342.0,28.7969,28.7969,28.7599,28.7877,171342.0
2023-10-04 13:30:00,31.14,31.15,31.03,31.09,112790.0,28.7877,28.7969,28.686,28.7414,112790.0
2023-10-04 13:35:00,31.09,31.11,31.04,31.05,82705.0,28.7414,28.7599,28.6952,28.7045,82705.0
2023-10-04 13:40:00,31.05,31.09,31.01,31.09,79664.0,28.7045,28.7414,28.6675,28.7414,79664.0
2023-10-04 13:45:00,31.1,31.14,31.09,31.13,60393.0,28.7507,28.7877,28.7414,28.7784,60393.0
2023-10-04 13:50:00,31.12,31.12,31.03,31.05,81185.0,28.7692,28.7692,28.686,28.7045,81185.0
2023-10-04 13:55:00,31.05,31.08,31.03,31.06,41611.0,28.7045,28.7322,28.686,28.7137,41611.0
2023-10-04 14:00:00,31.06,31.1,31.04,31.09,168032.0,28.7137,28.7507,28.6952,28.7414,168032.0
2023-10-04 14:05:00,31.09,31.11,31.0,31.01,106412.0,28.7414,28.7599,28.6582,28.6675,106412.0
2023-10-04 14:10:00,31.01,31.04,31.0,31.0,155958.0,28.6675,28.6952,28.6582,28.6582,155958.0
2023-10-04 14:15:00,31.01,31.04,30.98,31.04,105783.0,28.6675,28.6952,28.6398,28.6952,105783.0
2023-10-04 14:20:00,31.04,31.05,30.92,30.93,172108.0,28.6952,28.7045,28.5843,28.5935,172108.0
2023-10-04 14:25:00,30.93,31.01,30.93,30.99,102197.0,28.5935,28.6675,28.5935,28.649,102197.0
2023-10-04 14:30:00,30.99,31.02,30.97,30.99,91966.0,28.649,28.6767,28.6305,28.649,91966.0
2023-10-04 14:35:00,30.98,31.02,30.96,31.0,56041.0,28.6398,28.6767,28.6213,28.6582,56041.0
2023-10-04 14:40:00,31.0,31.03,30.99,31.02,48627.0,28.6582,28.686,28.649,28.6767,48627.0
2023-10-04 14:45:00,31.02,31.07,31.0,31.05,66627.0,28.6767,28.723,28.6582,28.7045,66627.0
2023-10-04 14:50:00,31.05,31.05,31.0,31.01,131865.0,28.7045,28.7045,28.6582,28.6675,131865.0
2023-10-04 14:55:00,31.01,31.06,30.99,31.05,148244.0,28.6675,28.7137,28.649,28.7045,148244.0
2023-10-04 15:00:00,31.04,31.08,31.04,31.05,67827.0,28.6952,28.7322,28.6952,28.7045,67827.0
2023-10-04 15:05:00,31.06,31.07,31.01,31.03,316651.0,28.7137,28.723,28.6675,28.686,316651.0
2023-10-04 15:10:00,31.03,31.12,31.01,31.09,227202.0,28.686,28.7692,28.6675,28.7414,227202.0
2023-10-04 15:15:00,31.1,31.2,31.09,31.16,169588.0,28.7507,28.8431,28.7414,28.8062,169588.0
2023-10-04 15:20:00,31.16,31.2,31.14,31.2,84486.0,28.8062,28.8431,28.7877,28.8431,84486.0
2023-10-04 15:25:00,31.2,31.22,31.15,31.16,175637.0,28.8431,28.8616,28.7969,28.8062,175637.0
2023-10-04 15:30:00,31.16,31.22,31.16,31.21,215703.0,28.8062,28.8616,28.8062,28.8524,215703.0
2023-10-04 15:35:00,31.21,31.3,31.21,31.28,250513.0,28.8524,28.9356,28.8524,28.9171,250513.0
2023-10-04 15:40:00,31.28,31.35,31.26,31.29,107572.0,28.9171,28.9818,28.8986,28.9263,107572.0
2023-10-04 15:45:00,31.28,31.3,31.24,31.26,197329.0,28.9171,28.9356,28.8801,28.8986,197329.0
2023-10-04 15:50:00,31.25,31.28,31.2,31.26,267950.0,28.8894,28.9171,28.8431,28.8986,267950.0
2023-10-04 15:55:00,31.26,31.27,31.21,31.21,656766.0,28.8986,28.9078,28.8524,28.8524,656766.0
2023-10-05 09:30:00,31.0,31.2,30.97,31.14,195484.0,28.6582,28.8431,28.6305,28.7877,195484.0
2023-10-05 09:35:00,31.14,31.17,30.81,30.82,213539.0,28.7877,28.8154,28.4826,28.4918,213539.0
2023-10-05 09:40:00,30.82,30.84,30.64,30.65,195087.0,28.4918,28.5103,28.3254,28.3347,195087.0
2023-10-05 09:45:00,30.64,30.95,30.63,30.94,101633.0,28.3254,28.612,28.3162,28.6028,101633.0
2023-10-05 09:50:00,30.94,31.12,30.93,31.09,97710.0,28.6028,28.7692,28.5935,28.7414,97710.0
2023-10-05 09:55:00,31.08,31.24,31.05,31.21,225640.0,28.7322,28.8801,28.7045,28.8524,225640.0
2023-10-05 10:00:00,31.21,31.24,31.15,31.17,66809.0,28.8524,28.8801,28.7969,28.8154,66809.0
2023-10-05 10:05:00,31.18,31.25,31.13,31.25,90763.0,28.8246,28.8894,28.7784,28.8894,90763.0
2023-10-05 10:10:00,31.25,31.32,31.16,31.31,56510.0,28.8894,28.9541,28.8062,28.9448,56510.0
2023-10-05 10:15:00,31.32,31.42,31.3,31.39,131984.0,28.9541,29.0465,28.9356,29.0188,131984.0
2023-10-05 10:20:00,31.39,31.43,31.32,31.33,155804.0,29.0188,29.0558,28.9541,28.9633,155804.0
2023-10-05 10:25:00,31.32,31.42,31.31,31.39,70426.0,28.9541,29.0465,28.9448,29.0188,70426.0
2023-10-05 10:30:00,31.38,31.41,31.32,31.33,52020.0,29.0095,29.0373,28.9541,28.9633,52020.0
2023-10-05 10:35:00,31.32,31.33,31.22,31.26,82255.0,28.9541,28.9633,28.8616,28.8986,82255.0
2023-10-05 10:40:00,31.26,31.32,31.25,31.32,96151.0,28.8986,28.9541,28.8894,28.9541,96151.0
2023-10-05 10:45:00,31.31,31.42,31.3,31.35,122343.0,28.9448,29.0465,28.9356,28.9818,122343.0
2023-10-05 10:50:00,31.35,31.36,31.23,31.31,139808.0,28.9818,28.991,28.8709,28.9448,139808.0
2023-10-05 10:55:00,31.31,31.32,31.23,31.25,64286.0,28.9448,28.9541,28.8709,28.8894,64286.0
2023-10-05 11:00:00,31.24,31.25,31.18,31.18,103368.0,28.8801,28.8894,28.8246,28.8246,103368.0
2023-10-05 11:05:00,31.18,31.19,31.09,31.12,128818.0,28.8246,28.8339,28.7414,28.7692,128818.0
2023-10-05 11:10:00,31.13,31.17,31.1,31.12,102812.0,28.7784,28.8154,28.7507,28.7692,102812.0
2023-10-05 11:15:00,31.12,31.18,31.09,31.1,123723.0,28.7692,28.8246,28.7414,28.7507,123723.0
2023-10-05 11:20:00,31.11,31.2,31.08,31.2,117221.0,28.7599,28.8431,28.7322,28.8431,117221.0
2023-10-05 11:25:00,31.19,31.2,31.11,31.16,55642.0,28.8339,28.8431,28.7599,28.8062,55642.0
2023-10-05 11:30:00,31.15,31.15,31.1,31.15,80371.0,28.7969,28.7969,28.7507,28.7969,80371.0
2023-10-05 11:35:00,31.14,31.2,31.14,31.19,55422.0,28.7877,28.8431,28.7877,28.8339,55422.0
2023-10-05 11:40:00,31.2,31.21,31.12,31.12,103474.0,28.8431,28.8524,28.7692,28.7692,103474.0
2023-10-05 11:45:00,31.11,31.16,31.11,31.15,59666.0,28.7599,28.8062,28.7599,28.7969,59666.0
2023-10-05 11:50:00,31.14,31.19,31.12,31.16,39392.0,28.7877,28.8339,28.7692,28.8062,39392.0
2023-10-05 11:55:00,31.16,31.16,31.11,31.15,49736.0,28.8062,28.8062,28.7599,28.7969,49736.0
2023-10-05 12:00:00,31.14,31.2,31.14,31.18,67187.0,28.7877,28.8431,28.7877,28.8246,67187.0
2023-10-05 12:05:00,31.18,31.21,31.17,31.19,141014.0,28.8246,28.8524,28.8154,28.8339,141014.0
2023-10-05 12:10:00,31.2,31.24,31.18,31.19,427313.0,28.8431,28.8801,28.8246,28.8339,427313.0
2023-10-05 12:15:00,31.2,31.21,31.12,31.19,67266.0,28.8431,28.8524,28.7692,28.8339,67266.0
2023-10-05 12:20:00,31.19,31.24,31.19,31.23,75320.0,28.8339,28.8801,28.8339,28.8709,75320.0
2023-10-05 12:25:00,31.22,31.28,31.22,31.26,32753.0,28.8616,28.9171,28.8616,28.8986,32753.0
2023-10-05 12:30:00,31.27,31.31,31.23,31.24,37968.0,28.9078,28.9448,28.8709,28.8801,37968.0
2023-10-05 12:35:00,31.24,31.28,31.23,31.27,42866.0,28.8801,28.9171,28.8709,28.9078,42866.0
2023-10-05 12:40:00,31.27,31.27,31.22,31.25,33002.0,28.9078,28.9078,28.8616,28.8894,33002.0
2023-10-05 12:45:00,31.25,31.25,31.2,31.21,46608.0,28.8894,28.8894,28.8431,28.8524,46608.0
2023-10-05 12:50:00,31.22,31.28,31.21,31.27,38463.0,28.8616,28.9171,28.8524,28.9078,38463.0
2023-10-05 12:55:00,31.27,31.31,31.26,31.31,43550.0,28.9078,28.9448,28.8986,28.9448,43550.0
2023-10-05 13:00:00,31.31,31.35,31.31,31.32,49258.0,28.9448,28.9818,28.9448,28.9541,49258.0
2023-10-05 13:05:00,31.31,31.33,31.28,31.31,22274.0,28.9448,28.9633,28.9171,28.9448,22274.0
2023-10-05 13:10:00,31.32,31.37,31.3,31.36,32541.0,28.9541,29.0003,28.9356,28.991,32541.0
2023-10-05 13:15:00,31.36,31.39,31.35,31.37,31339.0,28.991,29.0188,28.9818,29.0003,31339.0
2023-10-05 13:20:00,31.37,31.41,31.35,31.39,35562.0,29.0003,29.0373,28.9818,29.0188,35562.0
2023-10-05 13:25:00,31.39,31.41,31.38,31.41,66559.0,29.0188,29.0373,29.0095,29.0373,66559.0
2023-10-05 13:30:00,31.41,31.5,31.37,31.48,79553.0,29.0373,29.1205,29.0003,29.102,79553.0
2023-10-05 13:35:00,31.49,31.57,31.49,31.56,79142.0,29.1112,29.1852,29.1112,29.1759,79142.0
2023-10-05 13:40:00,31.56,31.65,31.56,31.65,196353.0,29.1759,29.2591,29.1759,29.2591,196353.0
2023-10-05 13:45:00,31.65,31.7,31.63,31.67,115012.0,29.2591,29.3054,29.2407,29.2776,115012.0
2023-10-05 13:50:00,31.67,31.69,31.63,31.65,50979.0,29.2776,29.2961,29.2407,29.2591,50979.0
2023-10-05 13:55:00,31.65,31.71,31.63,31.71,63091.0,29.2591,29.3146,29.2407,29.3146,63091.0
2023-10-05 14:00:00,31.71,31.82,31.71,31.8,158636.0,29.3146,29.4163,29.3146,29.3978,158636.0
2023-10-05 14:05:00,31.81,31.82,31.75,31.79,125714.0,29.4071,29.4163,29.3516,29.3886,125714.0
2023-10-05 14:10:00,31.79,31.81,31.74,31.81,114606.0,29.3886,29.4071,29.3423,29.4071,114606.0
2023-10-05 14:15:00,31.81,31.86,31.79,31.83,121161.0,29.4071,29.4533,29.3886,29.4255,121161.0
2023-10-05 14:20:00,31.83,31.83,31.76,31.81,134430.0,29.4255,29.4255,29.3608,29.4071,134430.0
2023-10-05 14:25:00,31.8,31.83,31.77,31.82,103313.0,29.3978,29.4255,29.3701,29.4163,103313.0
2023-10-05 14:30:00,31.82,31.92,31.82,31.91,138619.0,29.4163,29.5087,29.4163,29.4995,138619.0
2023-10-05 14:35:00,31.91,31.92,31.86,31.89,129998.0,29.4995,29.5087,29.4533,29.481,129998.0
2023-10-05 14:40:00,31.88,31.92,31.85,31.89,94253.0,29.4718,29.5087,29.444,29.481,94253.0
2023-10-05 14:45:00,31.89,31.9,31.84,31.86,91847.0,29.481,29.4903,29.4348,29.4533,91847.0
2023-10-05 14:50:00,31.86,31.87,31.82,31.82,109633.0,29.4533,29.4625,29.4163,29.4163,109633.0
2023-10-05 14:55:00,31.83,31.83,31.8,31.83,64583.0,29.4255,29.4255,29.3978,29.4255,64583.0
2023-10-05 15:00:00,31.82,31.87,31.82,31.83,95508.0,29.4163,29.4625,29.4163,29.4255,95508.0
2023-10-05 15:05:00,31.83,31.84,31.79,31.8,54988.0,29.4255,29.4348,29.3886,29.3978,54988.0
2023-10-05 15:10:00,31.8,31.8,31.7,31.73,94971.0,29.3978,29.3978,29.3054,29.3331,94971.0
2023-10-05 15:15:00,31.72,31.76,31.7,31.72,75887.0,29.3239,29.3608,29.3054,29.3239,75887.0
2023-10-05 15:20:00,31.73,31.75,31.71,31.74,68582.0,29.3331,29.3516,29.3146,29.3423,68582.0
2023-10-05 15:25:00,31.74,31.82,31.73,31.82,69184.0,29.3423,29.4163,29.3331,29.4163,69184.0
2023-10-05 15:30:00,31.82,31.84,31.78,31.79,92956.0,29.4163,29.4348,29.3793,29.3886,92956.0
2023-10-05 15:35:00,31.79,31.81,31.76,31.78,132545.0,29.3886,29.4071,29.3608,29.3793,132545.0
2023-10-05 15:40:00,31.78,31.85,31.77,31.85,152488.0,29.3793,29.444,29.3701,29.444,152488.0
2023-10-05 15:45:00,31.85,31.89,31.81,31.84,243026.0,29.444,29.481,29.4071,29.4348,243026.0
2023-10-05 15:50:00,31.84,31.88,31.82,31.87,289707.0,29.4348,29.4718,29.4163,29.4625,289707.0
2023-10-05 15:55:00,31.87,31.89,31.83,31.88,619466.0,29.4625,29.481,29.4255,29.4718,619466.0
2023-10-06 09:30:00,31.54,31.55,31.32,31.48,213592.0,29.1574,29.1667,28.9541,29.102,213592.0
2023-10-06 09:35:00,31.48,31.53,31.38,31.43,205003.0,29.102,29.1482,29.0095,29.0558,205003.0
2023-10-06 09:40:00,31.42,31.42,31.23,31.3,168494.0,29.0465,29.0465,28.8709,28.9356,168494.0
2023-10-06 09:45:00,31.29,31.33,31.1,31.16,159983.0,28.9263,28.9633,28.7507,28.8062,159983.0
2023-10-06 09:50:00,31.17,31.27,31.14,31.24,129492.0,28.8154,28.9078,28.7877,28.8801,129492.0
2023-10-06 09:55:00,31.24,31.36,31.19,31.33,125271.0,28.8801,28.991,28.8339,28.9633,125271.0
2023-10-06 10:00:00,31.34,31.44,31.34,31.39,156174.0,28.9726,29.065,28.9726,29.0188,156174.0
2023-10-06 10:05:00,31.38,31.38,31.24,31.25,78137.0,29.0095,29.0095,28.8801,28.8894,78137.0
2023-10-06 10:10:00,31.26,31.32,31.23,31.24,115321.0,28.8986,28.9541,28.8709,28.8801,115321.0
2023-10-06 10:15:00,31.23,31.26,31.11,31.13,158078.0,28.8709,28.8986,28.7599,28.7784,158078.0
2023-10-06 10:20:00,31.13,31.33,31.09,31.33,144614.0,28.7784,28.9633,28.7414,28.9633,144614.0
2023-10-06 10:25:00,31.33,31.35,31.25,31.35,71429.0,28.9633,28.9818,28.8894,28.9818,71429.0
2023-10-06 10:30:00,31.35,31.41,31.24,31.26,202461.0,28.9818,29.0373,28.8801,28.8986,202461.0
2023-10-06 10:35:00,31.26,31.38,31.25,31.38,91936.0,28.8986,29.0095,28.8894,29.0095,91936.0
2023-10-06 10:40:00,31.38,31.46,31.32,31.33,104938.0,29.0095,29.0835,28.9541,28.9633,104938.0
2023-10-06 10:45:00,31.33,31.35,31.27,31.3,63092.0,28.9633,28.9818,28.9078,28.9356,63092.0
2023-10-06 10:50:00,31.3,31.31,31.24,31.26,89634.0,28.9356,28.9448,28.8801,28.8986,89634.0
2023-10-06 10:55:00,31.26,31.33,31.24,31.3,82100.0,28.8986,28.9633,28.8801,28.9356,82100.0
2023-10-06 11:00:00,31.3,31.45,31.28,31.45,80443.0,28.9356,29.0742,28.9171,29.0742,80443.0
2023-10-06 11:05:00,31.45,31.57,31.44,31.56,154523.0,29.0742,29.1852,29.065,29.1759,154523.0
2023-10-06 11:10:00,31.56,31.66,31.55,31.65,88571.0,29.1759,29.2684,29.1667,29.2591,88571.0
2023-10-06 11:15:00,31.65,31.73,31.62,31.64,120922.0,29.2591,29.3331,29.2314,29.2499,120922.0
2023-10-06 11:20:00,31.64,31.74,31.64,31.7,81521.0,29.2499,29.3423,29.2499,29.3054,81521.0
2023-10-06 11:25:00,31.7,31.79,31.67,31.74,120656.0,29.3054,29.3886,29.2776,29.3423,120656.0
2023-10-06 11:30:00,31.74,31.8,31.68,31.78,79312.0,29.3423,29.3978,29.2869,29.3793,79312.0
2023-10-06 11:35:00,31.79,31.81,31.73,31.78,134685.0,29.3886,29.4071,29.3331,29.3793,134685.0
2023-10-06 11:40:00,31.78,31.91,31.78,31.89,89048.0,29.3793,29.4995,29.3793,29.481,89048.0
2023-10-06 11:45:00,31.89,31.94,31.84,31.94,45298.0,29.481,29.5272,29.4348,29.5272,45298.0
2023-10-06 11:50:00,31.94,32.02,31.93,32.01,75903.0,29.5272,29.6012,29.518,29.5919,75903.0
2023-10-06 11:55:00,32.01,32.09,31.98,32.07,90307.0,29.5919,29.6659,29.5642,29.6474,90307.0
2023-10-06 12:00:00,32.08,32.19,32.02,32.06,96452.0,29.6567,29.7583,29.6012,29.6382,96452.0
2023-10-06 12:05:00,32.06,32.09,32.01,32.04,76604.0,29.6382,29.6659,29.5919,29.6197,76604.0
2023-10-06 12:10:00,32.04,32.04,31.93,31.95,69075.0,29.6197,29.6197,29.518,29.5365,69075.0
2023-10-06 12:15:00,31.95,32.0,31.94,31.99,49389.0,29.5365,29.5827,29.5272,29.5735,49389.0
2023-10-06 12:20:00,31.99,32.0,31.89,31.9,57820.0,29.5735,29.5827,29.481,29.4903,57820.0
2023-10-06 12:25:00,31.89,31.94,31.85,31.89,85051.0,29.481,29.5272,29.444,29.481,85051.0
2023-10-06 12:30:00,31.89,31.9,31.86,31.87,45608.0,29.481,29.4903,29.4533,29.4625,45608.0
2023-10-06 12:35:00,31.86,31.9,31.84,31.85,51024.0,29.4533,29.4903,29.4348,29.444,51024.0
2023-10-06 12:40:00,31.86,31.91,31.85,31.9,66945.0,29.4533,29.4995,29.444,29.4903,66945.0
2023-10-06 12:45:00,31.9,31.95,31.87,31.92,60762.0,29.4903,29.5365,29.4625,29.5087,60762.0
2023-10-06 12:50:00,31.92,31.92,31.78,31.79,59761.0,29.5087,29.5087,29.3793,29.3886,59761.0
2023-10-06 12:55:00,31.79,31.85,31.79,31.83,41599.0,29.3886,29.444,29.3886,29.4255,41599.0
2023-10-06 13:00:00,31.83,31.88,31.82,31.84,27948.0,29.4255,29.4718,29.4163,29.4348,27948.0
2023-10-06 13:05:00,31.84,31.89,31.82,31.86,55491.0,29.4348,29.481,29.4163,29.4533,55491.0
2023-10-06 13:10:00,31.85,31.91,31.81,31.89,61972.0,29.444,29.4995,29.4071,29.481,61972.0
2023-10-06 13:15:00,31.9,31.91,31.86,31.89,66691.0,29.4903,29.4995,29.4533,29.481,66691.0
2023-10-06 13:20:00,31.89,31.96,31.88,31.95,65875.0,29.481,29.5457,29.4718,29.5365,65875.0
2023-10-06 13:25:00,31.95,31.97,31.9,31.91,50435.0,29.5365,29.555,29.4903,29.4995,50435.0
2023-10-06 13:30:00,31.92,31.98,31.91,31.97,44828.0,29.5087,29.5642,29.4995,29.555,44828.0
2023-10-06 13:35:00,31.96,31.97,31.88,31.9,72443.0,29.5457,29.555,29.4718,29.4903,72443.0
2023-10-06 13:40:00,31.9,31.95,31.89,31.93,78150.0,29.4903,29.5365,29.481,29.518,78150.0
2023-10-06 13:45:00,31.93,31.98,31.9,31.98,45226.0,29.518,29.5642,29.4903,29.5642,45226.0
2023-10-06 13:50:00,31.98,31.99,31.93,31.94,61299.0,29.5642,29.5735,29.518,29.5272,61299.0
2023-10-06 13:55:00,31.94,31.99,31.93,31.98,35661.0,29.5272,29.5735,29.518,29.5642,35661.0
2023-10-06 14:00:00,31.98,32.0,31.92,31.99,92699.0,29.5642,29.5827,29.5087,29.5735,92699.0
2023-10-06 14:05:00,31.99,32.02,31.95,32.01,92567.0,29.5735,29.6012,29.5365,29.5919,92567.0
2023-10-06 14:10:00,32.01,32.02,31.97,32.0,60163.0,29.5919,29.6012,29.555,29.5827,60163.0
2023-10-06 14:15:00,32.0,32.01,31.93,31.98,74745.0,29.5827,29.5919,29.518,29.5642,74745.0
2023-10-06 14:20:00,31.98,31.99,31.94,31.98,42868.0,29.5642,29.5735,29.5272,29.5642,42868.0
2023-10-06 14:25:00,31.98,32.08,31.97,32.08,58040.0,29.5642,29.6567,29.555,29.6567,58040.0
2023-10-06 14:30:00,32.08,32.09,32.05,32.07,72102.0,29.6567,29.6659,29.6289,29.6474,72102.0
2023-10-06 14:35:00,32.06,32.11,32.06,32.08,80700.0,29.6382,29.6844,29.6382,29.6567,80700.0
2023-10-06 14:40:00,32.07,32.13,32.05,32.1,114959.0,29.6474,29.7029,29.6289,29.6751,114959.0
2023-10-06 14:45:00,32.1,32.13,32.07,32.13,103205.0,29.6751,29.7029,29.6474,29.7029,103205.0
2023-10-06 14:50:00,32.13,32.13,32.08,32.08,100074.0,29.7029,29.7029,29.6567,29.6567,100074.0
2023-10-06 14:55:00,32.07,32.09,32.05,32.08,67320.0,29.6474,29.6659,29.6289,29.6567,67320.0
2023-10-06 15:00:00,32.08,32.12,32.04,32.05,112245.0,29.6567,29.6936,29.6197,29.6289,112245.0
2023-10-06 15:05:00,32.04,32.05,31.99,32.01,60992.0,29.6197,29.6289,29.5735,29.5919,60992.0
2023-10-06 15:10:00,32.01,32.01,31.92,31.92,87286.0,29.5919,29.5919,29.5087,29.5087,87286.0
2023-10-06 15:15:00,31.93,31.95,31.88,31.92,88838.0,29.518,29.5365,29.4718,29.5087,88838.0
2023-10-06 15:20:00,31.91,32.0,31.91,31.99,113984.0,29.4995,29.5827,29.4995,29.5735,113984.0
2023-10-06 15:25:00,31.99,31.99,31.96,31.98,48974.0,29.5735,29.5735,29.5457,29.5642,48974.0
2023-10-06 15:30:00,31.99,32.01,31.91,31.95,92814.0,29.5735,29.5919,29.4995,29.5365,92814.0
2023-10-06 15:35:00,31.94,31.99,31.94,31.99,84826.0,29.5272,29.5735,29.5272,29.5735,84826.0
2023-10-06 15:40:00,31.99,32.0,31.97,32.0,78257.0,29.5735,29.5827,29.555,29.5827,78257.0
2023-10-06 15:45:00,32.0,32.02,31.98,32.0,125215.0,29.5827,29.6012,29.5642,29.5827,125215.0
2023-10-06 15:50:00,31.99,32.0,31.86,31.86,179037.0,29.5735,29.5827,29.4533,29.4533,179037.0
2023-10-06 15:55:00,31.86,31.89,31.85,31.85,343312.0,29.4533,29.481,29.444,29.444,343312.0
2023-10-09 09:30:00,31.59,31.94,31.53,31.93,163166.0,29.2037,29.5272,29.1482,29.518,163166.0
2023-10-09 09:35:00,31.92,32.03,31.85,31.91,84064.0,29.5087,29.6104,29.444,29.4995,84064.0
2023-10-09 09:40:00,31.91,31.96,31.82,31.86,94845.0,29.4995,29.5457,29.4163,29.4533,94845.0
2023-10-09 09:45:00,31.87,31.91,31.6,31.6,93260.0,29.4625,29.4995,29.2129,29.2129,93260.0
2023-10-09 09:50:00,31.62,31.65,31.46,31.52,73929.0,29.2314,29.2591,29.0835,29.139,73929.0
2023-10-09 09:55:00,31.53,31.6,31.49,31.55,81052.0,29.1482,29.2129,29.1112,29.1667,81052.0
2023-10-09 10:00:00,31.56,31.6,31.49,31.49,65531.0,29.1759,29.2129,29.1112,29.1112,65531.0
2023-10-09 10:05:00,31.48,31.55,31.45,31.55,78829.0,29.102,29.1667,29.0742,29.1667,78829.0
2023-10-09 10:10:00,31.56,31.57,31.48,31.51,67704.0,29.1759,29.1852,29.102,29.1297,67704.0
2023-10-09 10:15:00,31.5,31.59,31.49,31.57,56581.0,29.1205,29.2037,29.1112,29.1852,56581.0
2023-10-09 10:20:00,31.57,31.63,31.56,31.62,38335.0,29.1852,29.2407,29.1759,29.2314,38335.0
2023-10-09 10:25:00,31.61,31.65,31.57,31.61,71712.0,29.2222,29.2591,29.1852,29.2222,71712.0
2023-10-09 10:30:00,31.61,31.7,31.6,31.62,80483.0,29.2222,29.3054,29.2129,29.2314,80483.0
2023-10-09 10:35:00,31.62,31.7,31.61,31.68,65220.0,29.2314,29.3054,29.2222,29.2869,65220.0
2023-10-09 10:40:00,31.68,31.8,31.68,31.78,57922.0,29.2869,29.3978,29.2869,29.3793,57922.0
2023-10-09 10:45:00,31.78,31.78,31.58,31.58,165391.0,29.3793,29.3793,29.1944,29.1944,165391.0
2023-10-09 10:50:00,31.59,31.59,31.52,31.55,55179.0,29.2037,29.2037,29.139,29.1667,55179.0
2023-10-09 10:55:00,31.55,31.59,31.52,31.58,37870.0,29.1667,29.2037,29.139,29.1944,37870.0
2023-10-09 11:00:00,31.58,31.72,31.57,31.72,68071.0,29.1944,29.3239,29.1852,29.3239,68071.0
2023-10-09 11:05:00,31.72,31.79,31.71,31.77,70234.0,29.3239,29.3886,29.3146,29.3701,70234.0
2023-10-09 11:10:00,31.78,31.82,31.73,31.78,100276.0,29.3793,29.4163,29.3331,29.3793,100276.0
2023-10-09 11:15:00,31.79,31.83,31.78,31.79,71723.0,29.3886,29.4255,29.3793,29.3886,71723.0
2023-10-09 11:20:00,31.8,31.82,31.79,31.81,26963.0,29.3978,29.4163,29.3886,29.4071,26963.0
2023-10-09 11:25:00,31.81,31.85,31.81,31.83,35494.0,29.4071,29.444,29.4071,29.4255,35494.0
2023-10-09 11:30:00,31.84,31.86,31.82,31.83,54329.0,29.4348,29.4533,29.4163,29.4255,54329.0
2023-10-09 11:35:00,31.83,31.83,31.73,31.74,62462.0,29.4255,29.4255,29.3331,29.3423,62462.0
2023-10-09 11:40:00,31.73,31.73,31.67,31.71,49489.0,29.3331,29.3331,29.2776,29.3146,49489.0
2023-10-09 11:45:00,31.69,31.7,31.59,31.65,61050.0,29.2961,29.3054,29.2037,29.2591,61050.0
2023-10-09 11:50:00,31.65,31.7,31.63,31.68,48969.0,29.2591,29.3054,29.2407,29.2869,48969.0
2023-10-09 11:55:00,31.68,31.72,31.66,31.71,32076.0,29.2869,29.3239,29.2684,29.3146,32076.0
2023-10-09 12:00:00,31.71,31.72,31.62,31.63,53532.0,29.3146,29.3239,29.2314,29.2407,53532.0
2023-10-09 12:05:00,31.64,31.74,31.63,31.72,67601.0,29.2499,29.3423,29.2407,29.3239,67601.0
2023-10-09 12:10:00,31.73,31.73,31.68,31.69,43946.0,29.3331,29.3331,29.2869,29.2961,43946.0
2023-10-09 12:15:00,31.69,31.71,31.67,31.68,46598.0,29.2961,29.3146,29.2776,29.2869,46598.0
2023-10-09 12:20:00,31.68,31.71,31.67,31.68,37026.0,29.2869,29.3146,29.2776,29.2869,37026.0
2023-10-09 12:25:00,31.67,31.68,31.54,31.57,82263.0,29.2776,29.2869,29.1574,29.1852,82263.0
2023-10-09 12:30:00,31.57,31.63,31.56,31.61,84599.0,29.1852,29.2407,29.1759,29.2222,84599.0
2023-10-09 12:35:00,31.61,31.62,31.57,31.6,68831.0,29.2222,29.2314,29.1852,29.2129,68831.0
2023-10-09 12:40:00,31.6,31.6,31.55,31.55,35756.0,29.2129,29.2129,29.1667,29.1667,35756.0
2023-10-09 12:45:00,31.56,31.62,31.54,31.6,43929.0,29.1759,29.2314,29.1574,29.2129,43929.0
2023-10-09 12:50:00,31.6,31.65,31.6,31.62,27700.0,29.2129,29.2591,29.2129,29.2314,27700.0
2023-10-09 12:55:00,31.62,31.62,31.56,31.59,26411.0,29.2314,29.2314,29.1759,29.2037,26411.0
2023-10-09 13:00:00,31.59,31.64,31.56,31.6,82462.0,29.2037,29.2499,29.1759,29.2129,82462.0
2023-10-09 13:05:00,31.6,31.63,31.59,31.61,44299.0,29.2129,29.2407,29.2037,29.2222,44299.0
2023-10-09 13:10:00,31.61,31.69,31.6,31.67,51037.0,29.2222,29.2961,29.2129,29.2776,51037.0
2023-10-09 13:15:00,31.67,31.71,31.66,31.69,41257.0,29.2776,29.3146,29.2684,29.2961,41257.0
2023-10-09 13:20:00,31.69,31.71,31.66,31.71,40926.0,29.2961,29.3146,29.2684,29.3146,40926.0
2023-10-09 13:25:00,31.71,31.73,31.7,31.71,41254.0,29.3146,29.3331,29.3054,29.3146,41254.0
2023-10-09 13:30:00,31.72,31.77,31.72,31.76,42308.0,29.3239,29.3701,29.3239,29.3608,42308.0
2023-10-09 13:35:00,31.75,31.76,31.71,31.74,45223.0,29.3516,29.3608,29.3146,29.3423,45223.0
2023-10-09 13:40:00,31.74,31.86,31.74,31.86,55085.0,29.3423,29.4533,29.3423,29.4533,55085.0
2023-10-09 13:45:00,31.86,31.92,31.86,31.9,47806.0,29.4533,29.5087,29.4533,29.4903,47806.0
2023-10-09 13:50:00,31.9,31.95,31.9,31.93,56613.0,29.4903,29.5365,29.4903,29.518,56613.0
2023-10-09 13:55:00,31.94,31.96,31.92,31.93,75872.0,29.5272,29.5457,29.5087,29.518,75872.0
2023-10-09 14:00:00,31.94,31.98,31.92,31.96,96764.0,29.5272,29.5642,29.5087,29.5457,96764.0
2023-10-09 14:05:00,31.96,31.98,31.93,31.96,35449.0,29.5457,29.5642,29.518,29.5457,35449.0
2023-10-09 14:10:00,31.96,31.98,31.93,31.94,43478.0,29.5457,29.5642,29.518,29.5272,43478.0
2023-10-09 14:15:00,31.95,32.0,31.94,31.98,42190.0,29.5365,29.5827,29.5272,29.5642,42190.0
2023-10-09 14:20:00,31.99,31.99,31.95,31.97,41227.0,29.5735,29.5735,29.5365,29.555,41227.0
2023-10-09 14:25:00,31.97,32.01,31.97,32.01,54451.0,29.555,29.5919,29.555,29.5919,54451.0
2023-10-09 14:30:00,32.01,32.02,31.96,31.98,85997.0,29.5919,29.6012,29.5457,29.5642,85997.0
2023-10-09 14:35:00,31.98,31.99,31.94,31.99,59388.0,29.5642,29.5735,29.5272,29.5735,59388.0
2023-10-09 14:40:00,31.99,32.06,31.99,32.03,126432.0,29.5735,29.6382,29.5735,29.6104,126432.0
2023-10-09 14:45:00,32.04,32.07,31.99,32.05,113171.0,29.6197,29.6474,29.5735,29.6289,113171.0
2023-10-09 14:50:00,32.05,32.07,32.04,32.05,56416.0,29.6289,29.6474,29.6197,29.6289,56416.0
2023-10-09 14:55:00,32.05,32.15,32.05,32.12,99546.0,29.6289,29.7214,29.6289,29.6936,99546.0
2023-10-09 15:00:00,32.12,32.12,32.04,32.09,105670.0,29.6936,29.6936,29.6197,29.6659,105670.0
2023-10-09 15:05:00,32.09,32.12,32.07,32.09,86589.0,29.6659,29.6936,29.6474,29.6659,86589.0
2023-10-09 15:10:00,32.09,32.11,32.02,32.04,92040.0,29.6659,29.6844,29.6012,29.6197,92040.0
2023-10-09 15:15:00,32.04,32.06,31.97,31.99,104010.0,29.6197,29.6382,29.555,29.5735,104010.0
2023-10-09 15:20:00,31.99,32.01,31.96,31.99,62390.0,29.5735,29.5919,29.5457,29.5735,62390.0
2023-10-09 15:25:00,31.99,32.0,31.94,31.97,137497.0,29.5735,29.5827,29.5272,29.555,137497.0
2023-10-09 15:30:00,31.98,31.98,31.89,31.9,91263.0,29.5642,29.5642,29.481,29.4903,91263.0
2023-10-09 15:35:00,31.9,31.93,31.89,31.9,51464.0,29.4903,29.518,29.481,29.4903,51464.0
2023-10-09 15:40:00,31.9,31.91,31.86,31.89,67060.0,29.4903,29.4995,29.4533,29.481,67060.0
2023-10-09 15:45:00,31.89,31.93,31.88,31.93,74513.0,29.481,29.518,29.4718,29.518,74513.0
2023-10-09 15:50:00,31.93,31.96,31.91,31.95,174832.0,29.518,29.5457,29.4995,29.5365,174832.0
2023-10-09 15:55:00,31.94,32.02,31.93,32.01,523488.0,29.5272,29.6012,29.518,29.5919,523488.0
2023-10-10 09:30:00,32.48,32.95,32.44,32.81,533381.0,30.0264,30.4609,29.9895,30.3315,533381.0
2023-10-10 09:35:00,32.82,32.85,32.55,32.59,221344.0,30.3408,30.3685,30.0912,30.1281,221344.0
2023-10-10 09:40:00,32.59,32.62,32.34,32.35,205959.0,30.1281,30.1559,29.897,29.9063,205959.0
2023-10-10 09:45:00,32.35,32.61,32.33,32.54,148529.0,29.9063,30.1466,29.8878,30.0819,148529.0
2023-10-10 09:50:00,32.54,32.63,32.53,32.59,126690.0,30.0819,30.1651,30.0727,30.1281,126690.0
2023-10-10 09:55:00,32.58,32.64,32.5,32.52,92546.0,30.1189,30.1744,30.0449,30.0634,92546.0
2023-10-10 10:00:00,32.52,32.55,32.46,32.48,138910.0,30.0634,30.0912,30.008,30.0264,138910.0
2023-10-10 10:05:00,32.49,32.67,32.45,32.66,178695.0,30.0357,30.2021,29.9987,30.1928,178695.0
2023-10-10 10:10:00,32.66,32.69,32.62,32.69,147099.0,30.1928,30.2206,30.1559,30.2206,147099.0
2023-10-10 10:15:00,32.68,32.71,32.64,32.67,118153.0,30.2113,30.2391,30.1744,30.2021,118153.0
2023-10-10 10:20:00,32.67,32.76,32.66,32.71,194217.0,30.2021,30.2853,30.1928,30.2391,194217.0
2023-10-10 10:25:00,32.7,32.81,32.7,32.76,91399.0,30.2298,30.3315,30.2298,30.2853,91399.0
2023-10-10 10:30:00,32.75,32.77,32.66,32.71,86433.0,30.276,30.2945,30.1928,30.2391,86433.0
2023-10-10 10:35:00,32.7,32.77,32.69,32.7,72608.0,30.2298,30.2945,30.2206,30.2298,72608.0
2023-10-10 10:40:00,32.7,32.75,32.66,32.68,90732.0,30.2298,30.276,30.1928,30.2113,90732.0
2023-10-10 10:45:00,32.68,32.68,32.56,32.6,130262.0,30.2113,30.2113,30.1004,30.1374,130262.0
2023-10-10 10:50:00,32.59,32.64,32.55,32.61,42985.0,30.1281,30.1744,30.0912,30.1466,42985.0
2023-10-10 10:55:00,32.6,32.65,32.55,32.63,67049.0,30.1374,30.1836,30.0912,30.1651,67049.0
2023-10-10 11:00:00,32.62,32.66,32.57,32.65,47485.0,30.1559,30.1928,30.1096,30.1836,47485.0
2023-10-10 11:05:00,32.66,32.75,32.62,32.73,86623.0,30.1928,30.276,30.1559,30.2576,86623.0
2023-10-10 11:10:00,32.73,32.79,32.73,32.75,71664.0,30.2576,30.313,30.2576,30.276,71664.0
2023-10-10 11:15:00,32.75,32.81,32.75,32.79,103744.0,30.276,30.3315,30.276,30.313,103744.0
2023-10-10 11:20:00,32.79,32.79,32.69,32.71,67508.0,30.313,30.313,30.2206,30.2391,67508.0
2023-10-10 11:25:00,32.7,32.71,32.64,32.66,42939.0,30.2298,30.2391,30.1744,30.1928,42939.0
2023-10-10 11:30:00,32.66,32.71,32.65,32.69,52379.0,30.1928,30.2391,30.1836,30.2206,52379.0
2023-10-10 11:35:00,32.69,32.71,32.64,32.68,70469.0,30.2206,30.2391,30.1744,30.2113,70469.0
2023-10-10 11:40:00,32.68,32.74,32.67,32.7,54466.0,30.2113,30.2668,30.2021,30.2298,54466.0
2023-10-10 11:45:00,32.7,32.71,32.64,32.7,86151.0,30.2298,30.2391,30.1744,30.2298,86151.0
2023-10-10 11:50:00,32.7,32.78,32.69,32.77,112600.0,30.2298,30.3038,30.2206,30.2945,112600.0
2023-10-10 11:55:00,32.77,32.84,32.76,32.81,77541.0,30.2945,30.3592,30.2853,30.3315,77541.0
2023-10-10 12:00:00,32.81,32.85,32.8,32.84,46516.0,30.3315,30.3685,30.3223,30.3592,46516.0
2023-10-10 12:05:00,32.84,32.86,32.81,32.84,47324.0,30.3592,30.3777,30.3315,30.3592,47324.0
2023-10-10 12:10:00,32.84,32.87,32.83,32.84,41972.0,30.3592,30.387,30.35,30.3592,41972.0
2023-10-10 12:15:00,32.84,32.87,32.83,32.86,48248.0,30.3592,30.387,30.35,30.3777,48248.0
2023-10-10 12:20:00,32.86,32.88,32.83,32.86,53060.0,30.3777,30.3962,30.35,30.3777,53060.0
2023-10-10 12:25:00,32.86,32.88,32.84,32.86,41968.0,30.3777,30.3962,30.3592,30.3777,41968.0
2023-10-10 12:30:00,32.86,32.89,32.83,32.86,64999.0,30.3777,30.4055,30.35,30.3777,64999.0
2023-10-10 12:35:00,32.86,32.87,32.81,32.85,71425.0,30.3777,30.387,30.3315,30.3685,71425.0
2023-10-10 12:40:00,32.85,32.85,32.82,32.84,37585.0,30.3685,30.3685,30.3408,30.3592,37585.0
2023-10-10 12:45:00,32.83,32.85,32.81,32.84,36811.0,30.35,30.3685,30.3315,30.3592,36811.0
2023-10-10 12:50:00,32.84,32.91,32.83,32.91,55704.0,30.3592,30.424,30.35,30.424,55704.0
2023-10-10 12:55:00,32.91,32.91,32.88,32.9,32514.0,30.424,30.424,30.3962,30.4147,32514.0
2023-10-10 13:00:00,32.91,32.91,32.73,32.73,94937.0,30.424,30.424,30.2576,30.2576,94937.0
2023-10-10 13:05:00,32.73,32.79,32.71,32.74,85644.0,30.2576,30.313,30.2391,30.2668,85644.0
2023-10-10 13:10:00,32.73,32.79,32.72,32.77,50556.0,30.2576,30.313,30.2483,30.2945,50556.0
2023-10-10 13:15:00,32.77,32.83,32.74,32.83,52221.0,30.2945,30.35,30.2668,30.35,52221.0
2023-10-10 13:20:00,32.83,32.88,32.81,32.88,70271.0,30.35,30.3962,30.3315,30.3962,70271.0
2023-10-10 13:25:00,32.88,32.88,32.82,32.87,45446.0,30.3962,30.3962,30.3408,30.387,45446.0
2023-10-10 13:30:00,32.87,32.88,32.8,32.8,69192.0,30.387,30.3962,30.3223,30.3223,69192.0
2023-10-10 13:35:00,32.81,32.87,32.81,32.86,38075.0,30.3315,30.387,30.3315,30.3777,38075.0
2023-10-10 13:40:00,32.86,32.89,32.86,32.88,41560.0,30.3777,30.4055,30.3777,30.3962,41560.0
2023-10-10 13:45:00,32.88,32.9,32.86,32.89,41004.0,30.3962,30.4147,30.3777,30.4055,41004.0
2023-10-10 13:50:00,32.89,32.89,32.83,32.84,58804.0,30.4055,30.4055,30.35,30.3592,58804.0
2023-10-10 13:55:00,32.84,32.88,32.83,32.86,60947.0,30.3592,30.3962,30.35,30.3777,60947.0
2023-10-10 14:00:00,32.86,32.87,32.82,32.86,128266.0,30.3777,30.387,30.3408,30.3777,128266.0
2023-10-10 14:05:00,32.87,32.88,32.8,32.8,86735.0,30.387,30.3962,30.3223,30.3223,86735.0
2023-10-10 14:10:00,32.8,32.83,32.74,32.74,111695.0,30.3223,30.35,30.2668,30.2668,111695.0
2023-10-10 14:15:00,32.73,32.73,32.61,32.65,152237.0,30.2576,30.2576,30.1466,30.1836,152237.0
2023-10-10 14:20:00,32.66,32.66,32.56,32.59,100013.0,30.1928,30.1928,30.1004,30.1281,100013.0
2023-10-10 14:25:00,32.58,32.64,32.52,32.62,83764.0,30.1189,30.1744,30.0634,30.1559,83764.0
2023-10-10 14:30:00,32.62,32.7,32.61,32.68,57673.0,30.1559,30.2298,30.1466,30.2113,57673.0
2023-10-10 14:35:00,32.69,32.72,32.63,32.67,100740.0,30.2206,30.2483,30.1651,30.2021,100740.0
2023-10-10 14:40:00,32.66,32.71,32.65,32.7,53572.0,30.1928,30.2391,30.1836,30.2298,53572.0
2023-10-10 14:45:00,32.7,32.75,32.67,32.68,77405.0,30.2298,30.276,30.2021,30.2113,77405.0
2023-10-10 14:50:00,32.69,32.69,32.6,32.61,112098.0,30.2206,30.2206,30.1374,30.1466,112098.0
2023-10-10 14:55:00,32.6,32.6,32.55,32.56,85153.0,30.1374,30.1374,30.0912,30.1004,85153.0
2023-10-10 15:00:00,32.57,32.62,32.56,32.62,75390.0,30.1096,30.1559,30.1004,30.1559,75390.0
2023-10-10 15:05:00,32.61,32.62,32.57,32.59,57204.0,30.1466,30.1559,30.1096,30.1281,57204.0
2023-10-10 15:10:00,32.59,32.6,32.56,32.58,89147.0,30.1281,30.1374,30.1004,30.1189,89147.0
2023-10-10 15:15:00,32.58,32.62,32.54,32.54,102136.0,30.1189,30.1559,30.0819,30.0819,102136.0
2023-10-10 15:20:00,32.54,32.55,32.47,32.5,97177.0,30.0819,30.0912,30.0172,30.0449,97177.0
2023-10-10 15:25:00,32.5,32.51,32.46,32.47,78048.0,30.0449,30.0542,30.008,30.0172,78048.0
2023-10-10 15:30:00,32.47,32.5,32.44,32.48,97541.0,30.0172,30.0449,29.9895,30.0264,97541.0
2023-10-10 15:35:00,32.48,32.53,32.47,32.52,89124.0,30.0264,30.0727,30.0172,30.0634,89124.0
2023-10-10 15:40:00,32.52,32.57,32.51,32.55,109265.0,30.0634,30.1096,30.0542,30.0912,109265.0
2023-10-10 15:45:00,32.55,32.59,32.55,32.59,112802.0,30.0912,30.1281,30.0912,30.1281,112802.0
2023-10-10 15:50:00,32.59,32.61,32.57,32.59,208279.0,30.1281,30.1466,30.1096,30.1281,208279.0
2023-10-10 15:55:00,32.59,32.61,32.57,32.58,528743.0,30.1281,30.1466,30.1096,30.1189,528743.0
2023-10-11 09:30:00,32.59,32.85,32.59,32.83,176019.0,30.1281,30.3685,30.1281,30.35,176019.0
2023-10-11 09:35:00,32.83,32.95,32.8,32.92,138747.0,30.35,30.4609,30.3223,30.4332,138747.0
2023-10-11 09:40:00,32.91,33.1,32.91,33.06,107140.0,30.424,30.5996,30.424,30.5626,107140.0
2023-10-11 09:45:00,33.06,33.06,32.91,32.91,117704.0,30.5626,30.5626,30.424,30.424,117704.0
2023-10-11 09:50:00,32.9,32.91,32.62,32.65,67586.0,30.4147,30.424,30.1559,30.1836,67586.0
2023-10-11 09:55:00,32.65,32.85,32.64,32.8,180265.0,30.1836,30.3685,30.1744,30.3223,180265.0
2023-10-11 10:00:00,32.79,32.97,32.75,32.96,105974.0,30.313,30.4794,30.276,30.4702,105974.0
2023-10-11 10:05:00,32.97,33.0,32.82,32.86,65365.0,30.4794,30.5072,30.3408,30.3777,65365.0
2023-10-11 10:10:00,32.85,32.85,32.74,32.76,100579.0,30.3685,30.3685,30.2668,30.2853,100579.0
2023-10-11 10:15:00,32.76,32.82,32.72,32.78,110465.0,30.2853,30.3408,30.2483,30.3038,110465.0
2023-10-11 10:20:00,32.79,32.8,32.71,32.77,91979.0,30.313,30.3223,30.2391,30.2945,91979.0
2023-10-11 10:25:00,32.76,32.84,32.71,32.83,41441.0,30.2853,30.3592,30.2391,30.35,41441.0
2023-10-11 10:30:00,32.83,32.85,32.71,32.72,72693.0,30.35,30.3685,30.2391,30.2483,72693.0
2023-10-11 10:35:00,32.72,32.73,32.64,32.68,45844.0,30.2483,30.2576,30.1744,30.2113,45844.0
2023-10-11 10:40:00,32.68,32.72,32.66,32.72,31171.0,30.2113,30.2483,30.1928,30.2483,31171.0
2023-10-11 10:45:00,32.71,32.73,32.68,32.72,46804.0,30.2391,30.2576,30.2113,30.2483,46804.0
2023-10-11 10:50:00,32.73,32.79,32.69,32.77,64431.0,30.2576,30.313,30.2206,30.2945,64431.0
2023-10-11 10:55:00,32.77,32.84,32.75,32.84,59720.0,30.2945,30.3592,30.276,30.3592,59720.0
2023-10-11 11:00:00,32.84,32.87,32.78,32.8,67754.0,30.3592,30.387,30.3038,30.3223,67754.0
2023-10-11 11:05:00,32.8,32.82,32.68,32.68,33131.0,30.3223,30.3408,30.2113,30.2113,33131.0
2023-10-11 11:10:00,32.68,32.68,32.54,32.55,39633.0,30.2113,30.2113,30.0819,30.0912,39633.0
2023-10-11 11:15:00,32.55,32.55,32.42,32.46,169385.0,30.0912,30.0912,29.971,30.008,169385.0
2023-10-11 11:20:00,32.45,32.53,32.42,32.52,51504.0,29.9987,30.0727,29.971,30.0634,51504.0
2023-10-11 11:25:00,32.52,32.55,32.49,32.55,40931.0,30.0634,30.0912,30.0357,30.0912,40931.0
2023-10-11 11:30:00,32.55,32.59,32.53,32.58,78268.0,30.0912,30.1281,30.0727,30.1189,78268.0
2023-10-11 11:35:00,32.58,32.59,32.5,32.52,45493.0,30.1189,30.1281,30.0449,30.0634,45493.0
2023-10-11 11:40:00,32.52,32.53,32.45,32.45,36369.0,30.0634,30.0727,29.9987,29.9987,36369.0
2023-10-11 11:45:00,32.46,32.49,32.45,32.49,38912.0,30.008,30.0357,29.9987,30.0357,38912.0
2023-10-11 11:50:00,32.49,32.55,32.48,32.53,33014.0,30.0357,30.0912,30.0264,30.0727,33014.0
2023-10-11 11:55:00,32.54,32.54,32.45,32.47,57378.0,30.0819,30.0819,29.9987,30.0172,57378.0
2023-10-11 12:00:00,32.47,32.5,32.45,32.48,43376.0,30.0172,30.0449,29.9987,30.0264,43376.0
2023-10-11 12:05:00,32.47,32.52,32.46,32.51,48154.0,30.0172,30.0634,30.008,30.0542,48154.0
2023-10-11 12:10:00,32.52,32.52,32.47,32.47,32807.0,30.0634,30.0634,30.0172,30.0172,32807.0
2023-10-11 12:15:00,32.47,32.47,32.41,32.45,81517.0,30.0172,30.0172,29.9617,29.9987,81517.0
2023-10-11 12:20:00,32.45,32.45,32.38,32.39,34856.0,29.9987,29.9987,29.934,29.9432,34856.0
2023-10-11 12:25:00,32.38,32.42,32.37,32.41,48280.0,29.934,29.971,29.9248,29.9617,48280.0
2023-10-11 12:30:00,32.4,32.41,32.36,32.4,78975.0,29.9525,29.9617,29.9155,29.9525,78975.0
2023-10-11 12:35:00,32.4,32.46,32.39,32.45,36468.0,29.9525,30.008,29.9432,29.9987,36468.0
2023-10-11 12:40:00,32.45,32.47,32.44,32.44,35468.0,29.9987,30.0172,29.9895,29.9895,35468.0
2023-10-11 12:45:00,32.44,32.45,32.41,32.42,37689.0,29.9895,29.9987,29.9617,29.971,37689.0
2023-10-11 12:50:00,32.42,32.44,32.38,32.4,24314.0,29.971,29.9895,29.934,29.9525,24314.0
2023-10-11 12:55:00,32.4,32.45,32.38,32.44,24923.0,29.9525,29.9987,29.934,29.9895,24923.0
2023-10-11 13:00:00,32.44,32.48,32.4,32.41,75497.0,29.9895,30.0264,29.9525,29.9617,75497.0
2023-10-11 13:05:00,32.41,32.45,32.4,32.44,23361.0,29.9617,29.9987,29.9525,29.9895,23361.0
2023-10-11 13:10:00,32.44,32.48,32.42,32.47,43776.0,29.9895,30.0264,29.971,30.0172,43776.0
2023-10-11 13:15:00,32.47,32.47,32.36,32.38,63982.0,30.0172,30.0172,29.9155,29.934,63982.0
2023-10-11 13:20:00,32.37,32.41,32.36,32.38,40157.0,29.9248,29.9617,29.9155,29.934,40157.0
2023-10-11 13:25:00,32.38,32.44,32.37,32.39,45416.0,29.934,29.9895,29.9248,29.9432,45416.0
2023-10-11 13:30:00,32.39,32.39,32.35,32.36,44372.0,29.9432,29.9432,29.9063,29.9155,44372.0
2023-10-11 13:35:00,32.36,32.37,32.31,32.36,44837.0,29.9155,29.9248,29.8693,29.9155,44837.0
2023-10-11 13:40:00,32.35,32.36,32.3,32.34,96570.0,29.9063,29.9155,29.86,29.897,96570.0
2023-10-11 13:45:00,32.33,32.39,32.32,32.38,73053.0,29.8878,29.9432,29.8785,29.934,73053.0
2023-10-11 13:50:00,32.38,32.45,32.38,32.45,60093.0,29.934,29.9987,29.934,29.9987,60093.0
2023-10-11 13:55:00,32.45,32.48,32.44,32.47,125139.0,29.9987,30.0264,29.9895,30.0172,125139.0
2023-10-11 14:00:00,32.46,32.55,32.46,32.49,231037.0,30.008,30.0912,30.008,30.0357,231037.0
2023-10-11 14:05:00,32.48,32.5,32.45,32.46,28717.0,30.0264,30.0449,29.9987,30.008,28717.0
2023-10-11 14:10:00,32.46,32.57,32.45,32.56,64272.0,30.008,30.1096,29.9987,30.1004,64272.0
2023-10-11 14:15:00,32.57,32.6,32.55,32.57,51686.0,30.1096,30.1374,30.0912,30.1096,51686.0
2023-10-11 14:20:00,32.56,32.63,32.55,32.63,119932.0,30.1004,30.1651,30.0912,30.1651,119932.0
2023-10-11 14:25:00,32.62,32.64,32.56,32.57,63502.0,30.1559,30.1744,30.1004,30.1096,63502.0
2023-10-11 14:30:00,32.58,32.62,32.57,32.61,47965.0,30.1189,30.1559,30.1096,30.1466,47965.0
2023-10-11 14:35:00,32.61,32.63,32.59,32.59,42277.0,30.1466,30.1651,30.1281,30.1281,42277.0
2023-10-11 14:40:00,32.59,32.62,32.57,32.59,52585.0,30.1281,30.1559,30.1096,30.1281,52585.0
2023-10-11 14:45:00,32.58,32.61,32.56,32.57,64508.0,30.1189,30.1466,30.1004,30.1096,64508.0
2023-10-11 14:50:00,32.57,32.57,32.54,32.56,48933.0,30.1096,30.1096,30.0819,30.1004,48933.0
2023-10-11 14:55:00,32.55,32.56,32.5,32.52,72791.0,30.0912,30.1004,30.0449,30.0634,72791.0
2023-10-11 15:00:00,32.53,32.55,32.52,32.54,75642.0,30.0727,30.0912,30.0634,30.0819,75642.0
2023-10-11 15:05:00,32.55,32.55,32.52,32.55,70520.0,30.0912,30.0912,30.0634,30.0912,70520.0
2023-10-11 15:10:00,32.55,32.57,32.5,32.5,118241.0,30.0912,30.1096,30.0449,30.0449,118241.0
2023-10-11 15:15:00,32.5,32.5,32.46,32.48,88153.0,30.0449,30.0449,30.008,30.0264,88153.0
2023-10-11 15:20:00,32.49,32.49,32.46,32.48,87205.0,30.0357,30.0357,30.008,30.0264,87205.0
2023-10-11 15:25:00,32.48,32.52,32.46,32.51,83827.0,30.0264,30.0634,30.008,30.0542,83827.0
2023-10-11 15:30:00,32.5,32.52,32.48,32.49,84383.0,30.0449,30.0634,30.0264,30.0357,84383.0
2023-10-11 15:35:00,32.49,32.52,32.44,32.51,124884.0,30.0357,30.0634,29.9895,30.0542,124884.0
2023-10-11 15:40:00,32.52,32.52,32.47,32.48,99008.0,30.0634,30.0634,30.0172,30.0264,99008.0
2023-10-11 15:45:00,32.48,32.53,32.45,32.45,182666.0,30.0264,30.0727,29.9987,29.9987,182666.0
2023-10-11 15:50:00,32.46,32.49,32.43,32.47,313794.0,30.008,30.0357,29.9802,30.0172,313794.0
2023-10-11 15:55:00,32.46,32.51,32.44,32.51,524563.0,30.008,30.0542,29.9895,30.0542,524563.0
2023-10-12 09:30:00,32.54,32.61,32.22,32.28,244897.0,30.0819,30.1466,29.7861,29.8415,244897.0
2023-10-12 09:35:00,32.3,32.31,32.16,32.23,113747.0,29.86,29.8693,29.7306,29.7953,113747.0
2023-10-12 09:40:00,32.23,32.34,32.18,32.23,103165.0,29.7953,29.897,29.7491,29.7953,103165.0
2023-10-12 09:45:00,32.23,32.39,32.2,32.25,129934.0,29.7953,29.9432,29.7676,29.8138,129934.0
2023-10-12 09:50:00,32.24,32.33,32.18,32.18,67509.0,29.8046,29.8878,29.7491,29.7491,67509.0
2023-10-12 09:55:00,32.19,32.24,32.17,32.21,73935.0,29.7583,29.8046,29.7399,29.7768,73935.0
2023-10-12 10:00:00,32.2,32.23,32.1,32.18,167058.0,29.7676,29.7953,29.6751,29.7491,167058.0
2023-10-12 10:05:00,32.17,32.23,32.14,32.22,56113.0,29.7399,29.7953,29.7121,29.7861,56113.0
2023-10-12 10:10:00,32.22,32.23,32.15,32.19,92455.0,29.7861,29.7953,29.7214,29.7583,92455.0
2023-10-12 10:15:00,32.18,32.31,32.18,32.3,73489.0,29.7491,29.8693,29.7491,29.86,73489.0
2023-10-12 10:20:00,32.29,32.33,32.26,32.32,80499.0,29.8508,29.8878,29.8231,29.8785,80499.0
2023-10-12 10:25:00,32.32,32.37,32.27,32.33,109374.0,29.8785,29.9248,29.8323,29.8878,109374.0
2023-10-12 10:30:00,32.32,32.39,32.32,32.37,91095.0,29.8785,29.9432,29.8785,29.9248,91095.0
2023-10-12 10:35:00,32.37,32.41,32.35,32.38,65257.0,29.9248,29.9617,29.9063,29.934,65257.0
2023-10-12 10:40:00,32.38,32.45,32.37,32.4,49546.0,29.934,29.9987,29.9248,29.9525,49546.0
2023-10-12 10:45:00,32.4,32.46,32.39,32.41,51739.0,29.9525,30.008,29.9432,29.9617,51739.0
2023-10-12 10:50:00,32.41,32.41,32.34,32.36,66013.0,29.9617,29.9617,29.897,29.9155,66013.0
2023-10-12 10:55:00,32.35,32.38,32.33,32.37,58275.0,29.9063,29.934,29.8878,29.9248,58275.0
2023-10-12 11:00:00,32.37,32.39,32.35,32.37,51473.0,29.9248,29.9432,29.9063,29.9248,51473.0
2023-10-12 11:05:00,32.38,32.41,32.31,32.41,142896.0,29.934,29.9617,29.8693,29.9617,142896.0
2023-10-12 11:10:00,32.42,32.46,32.39,32.46,125895.0,29.971,30.008,29.9432,30.008,125895.0
2023-10-12 11:15:00,32.45,32.5,32.42,32.44,154649.0,29.9987,30.0449,29.971,29.9895,154649.0
2023-10-12 11:20:00,32.44,32.52,32.43,32.51,53010.0,29.9895,30.0634,29.9802,30.0542,53010.0
2023-10-12 11:25:00,32.51,32.58,32.47,32.56,63325.0,30.0542,30.1189,30.0172,30.1004,63325.0
2023-10-12 11:30:00,32.57,32.57,32.45,32.48,45102.0,30.1096,30.1096,29.9987,30.0264,45102.0
2023-10-12 11:35:00,32.47,32.47,32.42,32.43,48939.0,30.0172,30.0172,29.971,29.9802,48939.0
2023-10-12 11:40:00,32.42,32.43,32.33,32.35,123238.0,29.971,29.9802,29.8878,29.9063,123238.0
2023-10-12 11:45:00,32.34,32.38,32.26,32.27,83409.0,29.897,29.934,29.8231,29.8323,83409.0
2023-10-12 11:50:00,32.27,32.35,32.26,32.34,43859.0,29.8323,29.9063,29.8231,29.897,43859.0
2023-10-12 11:55:00,32.34,32.38,32.33,32.37,27877.0,29.897,29.934,29.8878,29.9248,27877.0
2023-10-12 12:00:00,32.39,32.47,32.39,32.45,42460.0,29.9432,30.0172,29.9432,29.9987,42460.0
2023-10-12 12:05:00,32.44,32.57,32.42,32.57,83888.0,29.9895,30.1096,29.971,30.1096,83888.0
2023-10-12 12:10:00,32.57,32.68,32.56,32.68,65402.0,30.1096,30.2113,30.1004,30.2113,65402.0
2023-10-12 12:15:00,32.68,32.76,32.67,32.73,81062.0,30.2113,30.2853,30.2021,30.2576,81062.0
2023-10-12 12:20:00,32.73,32.75,32.67,32.74,96238.0,30.2576,30.276,30.2021,30.2668,96238.0
2023-10-12 12:25:00,32.73,32.75,32.68,32.7,80155.0,30.2576,30.276,30.2113,30.2298,80155.0
2023-10-12 12:30:00,32.69,32.7,32.63,32.65,87432.0,30.2206,30.2298,30.1651,30.1836,87432.0
2023-10-12 12:35:00,32.66,32.72,32.64,32.68,73992.0,30.1928,30.2483,30.1744,30.2113,73992.0
2023-10-12 12:40:00,32.69,32.7,32.67,32.69,63005.0,30.2206,30.2298,30.2021,30.2206,63005.0
2023-10-12 12:45:00,32.69,32.72,32.66,32.66,52124.0,30.2206,30.2483,30.1928,30.1928,52124.0
2023-10-12 12:50:00,32.66,32.73,32.65,32.73,112204.0,30.1928,30.2576,30.1836,30.2576,112204.0
2023-10-12 12:55:00,32.73,32.73,32.66,32.71,134093.0,30.2576,30.2576,30.1928,30.2391,134093.0
2023-10-12 13:00:00,32.7,32.7,32.54,32.59,79950.0,30.2298,30.2298,30.0819,30.1281,79950.0
2023-10-12 13:05:00,32.58,32.58,32.47,32.5,105695.0,30.1189,30.1189,30.0172,30.0449,105695.0
2023-10-12 13:10:00,32.5,32.52,32.47,32.51,191474.0,30.0449,30.0634,30.0172,30.0542,191474.0
2023-10-12 13:15:00,32.5,32.53,32.46,32.5,88254.0,30.0449,30.0727,30.008,30.0449,88254.0
2023-10-12 13:20:00,32.5,32.57,32.49,32.52,61115.0,30.0449,30.1096,30.0357,30.0634,61115.0
2023-10-12 13:25:00,32.53,32.54,32.42,32.42,67764.0,30.0727,30.0819,29.971,29.971,67764.0
2023-10-12 13:30:00,32.42,32.47,32.38,32.39,93339.0,29.971,30.0172,29.934,29.9432,93339.0
2023-10-12 13:35:00,32.4,32.42,32.35,32.38,125022.0,29.9525,29.971,29.9063,29.934,125022.0
2023-10-12 13:40:00,32.38,32.44,32.31,32.33,103369.0,29.934,29.9895,29.8693,29.8878,103369.0
2023-10-12 13:45:00,32.33,32.38,32.33,32.36,68638.0,29.8878,29.934,29.8878,29.9155,68638.0
2023-10-12 13:50:00,32.37,32.38,32.3,32.34,91295.0,29.9248,29.934,29.86,29.897,91295.0
2023-10-12 13:55:00,32.34,32.36,32.25,32.27,57835.0,29.897,29.9155,29.8138,29.8323,57835.0
2023-10-12 14:00:00,32.27,32.29,32.18,32.18,153589.0,29.8323,29.8508,29.7491,29.7491,153589.0
2023-10-12 14:05:00,32.18,32.2,32.09,32.09,93293.0,29.7491,29.7676,29.6659,29.6659,93293.0
2023-10-12 14:10:00,32.09,32.11,32.04,32.1,90283.0,29.6659,29.6844,29.6197,29.6751,90283.0
2023-10-12 14:15:00,32.1,32.11,31.96,31.98,220636.0,29.6751,29.6844,29.5457,29.5642,220636.0
2023-10-12 14:20:00,31.98,32.05,31.93,32.05,187675.0,29.5642,29.6289,29.518,29.6289,187675.0
2023-10-12 14:25:00,32.05,32.12,32.02,32.12,52931.0,29.6289,29.6936,29.6012,29.6936,52931.0
2023-10-12 14:30:00,32.12,32.17,32.09,32.16,72623.0,29.6936,29.7399,29.6659,29.7306,72623.0
2023-10-12 14:35:00,32.15,32.18,32.13,32.16,63765.0,29.7214,29.7491,29.7029,29.7306,63765.0
2023-10-12 14:40:00,32.16,32.19,32.1,32.13,120901.0,29.7306,29.7583,29.6751,29.7029,120901.0
2023-10-12 14:45:00,32.13,32.21,32.13,32.2,58906.0,29.7029,29.7768,29.7029,29.7676,58906.0
2023-10-12 14:50:00,32.2,32.26,32.19,32.23,78883.0,29.7676,29.8231,29.7583,29.7953,78883.0
2023-10-12 14:55:00,32.24,32.25,32.19,32.21,65339.0,29.8046,29.8138,29.7583,29.7768,65339.0
2023-10-12 15:00:00,32.21,32.22,32.18,32.2,65169.0,29.7768,29.7861,29.7491,29.7676,65169.0
2023-10-12 15:05:00,32.21,32.25,32.18,32.25,46981.0,29.7768,29.8138,29.7491,29.8138,46981.0
2023-10-12 15:10:00,32.24,32.27,32.22,32.26,65855.0,29.8046,29.8323,29.7861,29.8231,65855.0
2023-10-12 15:15:00,32.26,32.31,32.23,32.3,125297.0,29.8231,29.8693,29.7953,29.86,125297.0
2023-10-12 15:20:00,32.3,32.31,32.23,32.25,173410.0,29.86,29.8693,29.7953,29.8138,173410.0
2023-10-12 15:25:00,32.25,32.25,32.17,32.19,75680.0,29.8138,29.8138,29.7399,29.7583,75680.0
2023-10-12 15:30:00,32.19,32.25,32.16,32.23,128613.0,29.7583,29.8138,29.7306,29.7953,128613.0
2023-10-12 15:35:00,32.23,32.3,32.2,32.27,187959.0,29.7953,29.86,29.7676,29.8323,187959.0
2023-10-12 15:40:00,32.27,32.28,32.22,32.23,135331.0,29.8323,29.8415,29.7861,29.7953,135331.0
2023-10-12 15:45:00,32.23,32.27,32.21,32.27,201869.0,29.7953,29.8323,29.7768,29.8323,201869.0
2023-10-12 15:50:00,32.26,32.31,32.24,32.25,210690.0,29.8231,29.8693,29.8046,29.8138,210690.0
2023-10-12 15:55:00,32.24,32.27,32.23,32.25,365967.0,29.8046,29.8323,29.7953,29.8138,365967.0
2023-10-13 09:30:00,32.53,32.76,32.52,32.64,254046.0,30.0727,30.2853,30.0634,30.1744,254046.0
2023-10-13 09:35:00,32.66,32.81,32.6,32.8,233955.0,30.1928,30.3315,30.1374,30.3223,233955.0
2023-10-13 09:40:00,32.8,32.89,32.6,32.69,374609.0,30.3223,30.4055,30.1374,30.2206,374609.0
2023-10-13 09:45:00,32.69,32.69,32.43,32.46,152488.0,30.2206,30.2206,29.9802,30.008,152488.0
2023-10-13 09:50:00,32.47,32.7,32.45,32.64,128789.0,30.0172,30.2298,29.9987,30.1744,128789.0
2023-10-13 09:55:00,32.64,32.67,32.5,32.5,109004.0,30.1744,30.2021,30.0449,30.0449,109004.0
2023-10-13 10:00:00,32.5,32.61,32.34,32.5,83888.0,30.0449,30.1466,29.897,30.0449,83888.0
2023-10-13 10:05:00,32.5,32.53,32.4,32.45,84145.0,30.0449,30.0727,29.9525,29.9987,84145.0
2023-10-13 10:10:00,32.45,32.48,32.36,32.37,133939.0,29.9987,30.0264,29.9155,29.9248,133939.0
2023-10-13 10:15:00,32.37,32.39,32.26,32.29,87550.0,29.9248,29.9432,29.8231,29.8508,87550.0
2023-10-13 10:20:00,32.29,32.34,32.24,32.27,81210.0,29.8508,29.897,29.8046,29.8323,81210.0
2023-10-13 10:25:00,32.27,32.3,32.23,32.25,59253.0,29.8323,29.86,29.7953,29.8138,59253.0
2023-10-13 10:30:00,32.26,32.47,32.23,32.45,198540.0,29.8231,30.0172,29.7953,29.9987,198540.0
2023-10-13 10:35:00,32.44,32.48,32.3,32.32,153604.0,29.9895,30.0264,29.86,29.8785,153604.0
2023-10-13 10:40:00,32.33,32.37,32.26,32.31,153416.0,29.8878,29.9248,29.8231,29.8693,153416.0
2023-10-13 10:45:00,32.32,32.45,32.29,32.44,61225.0,29.8785,29.9987,29.8508,29.9895,61225.0
2023-10-13 10:50:00,32.44,32.46,32.4,32.43,64353.0,29.9895,30.008,29.9525,29.9802,64353.0
2023-10-13 10:55:00,32.43,32.5,32.42,32.44,52025.0,29.9802,30.0449,29.971,29.9895,52025.0
2023-10-13 11:00:00,32.45,32.45,32.34,32.36,79309.0,29.9987,29.9987,29.897,29.9155,79309.0
2023-10-13 11:05:00,32.35,32.43,32.3,32.42,91340.0,29.9063,29.9802,29.86,29.971,91340.0
2023-10-13 11:10:00,32.41,32.44,32.33,32.34,45538.0,29.9617,29.9895,29.8878,29.897,45538.0
2023-10-13 11:15:00,32.33,32.36,32.3,32.33,70406.0,29.8878,29.9155,29.86,29.8878,70406.0
2023-10-13 11:20:00,32.33,32.43,32.31,32.36,49284.0,29.8878,29.9802,29.8693,29.9155,49284.0
2023-10-13 11:25:00,32.36,32.39,32.29,32.38,66102.0,29.9155,29.9432,29.8508,29.934,66102.0
2023-10-13 11:30:00,32.38,32.39,32.32,32.33,68006.0,29.934,29.9432,29.8785,29.8878,68006.0
2023-10-13 11:35:00,32.33,32.37,32.3,32.34,75431.0,29.8878,29.9248,29.86,29.897,75431.0
2023-10-13 11:40:00,32.34,32.36,32.32,32.34,43079.0,29.897,29.9155,29.8785,29.897,43079.0
2023-10-13 11:45:00,32.34,32.36,32.31,32.34,38408.0,29.897,29.9155,29.8693,29.897,38408.0
2023-10-13 11:50:00,32.33,32.36,32.28,32.3,63067.0,29.8878,29.9155,29.8415,29.86,63067.0
2023-10-13 11:55:00,32.29,32.3,32.2,32.26,60134.0,29.8508,29.86,29.7676,29.8231,60134.0
2023-10-13 12:00:00,32.26,32.31,32.24,32.3,111191.0,29.8231,29.8693,29.8046,29.86,111191.0
2023-10-13 12:05:00,32.3,32.31,32.26,32.29,81128.0,29.86,29.8693,29.8231,29.8508,81128.0
2023-10-13 12:10:00,32.28,32.3,32.24,32.24,56304.0,29.8415,29.86,29.8046,29.8046,56304.0
2023-10-13 12:15:00,32.24,32.31,32.19,32.26,126582.0,29.8046,29.8693,29.7583,29.8231,126582.0
2023-10-13 12:20:00,32.27,32.3,32.25,32.27,90047.0,29.8323,29.86,29.8138,29.8323,90047.0
2023-10-13 12:25:00,32.27,32.31,32.25,32.27,62101.0,29.8323,29.8693,29.8138,29.8323,62101.0
2023-10-13 12:30:00,32.27,32.31,32.25,32.26,56388.0,29.8323,29.8693,29.8138,29.8231,56388.0
2023-10-13 12:35:00,32.27,32.29,32.18,32.18,66381.0,29.8323,29.8508,29.7491,29.7491,66381.0
2023-10-13 12:40:00,32.18,32.2,32.16,32.18,51204.0,29.7491,29.7676,29.7306,29.7491,51204.0
2023-10-13 12:45:00,32.18,32.18,32.02,32.02,150650.0,29.7491,29.7491,29.6012,29.6012,150650.0
2023-10-13 12:50:00,32.02,32.06,31.95,32.04,92752.0,29.6012,29.6382,29.5365,29.6197,92752.0
2023-10-13 12:55:00,32.05,32.05,32.01,32.05,68762.0,29.6289,29.6289,29.5919,29.6289,68762.0
2023-10-13 13:00:00,32.05,32.1,32.03,32.04,63390.0,29.6289,29.6751,29.6104,29.6197,63390.0
2023-10-13 13:05:00,32.05,32.05,31.99,32.04,48435.0,29.6289,29.6289,29.5735,29.6197,48435.0
2023-10-13 13:10:00,32.04,32.06,31.97,31.98,48625.0,29.6197,29.6382,29.555,29.5642,48625.0
2023-10-13 13:15:00,31.97,32.03,31.97,31.99,56739.0,29.555,29.6104,29.555,29.5735,56739.0
2023-10-13 13:20:00,31.99,32.03,31.94,31.95,67703.0,29.5735,29.6104,29.5272,29.5365,67703.0
2023-10-13 13:25:00,31.95,31.97,31.89,31.9,59064.0,29.5365,29.555,29.481,29.4903,59064.0
2023-10-13 13:30:00,31.89,31.96,31.88,31.94,49497.0,29.481,29.5457,29.4718,29.5272,49497.0
2023-10-13 13:35:00,31.94,31.98,31.9,31.97,123053.0,29.5272,29.5642,29.4903,29.555,123053.0
2023-10-13 13:40:00,31.98,32.08,31.97,32.04,142434.0,29.5642,29.6567,29.555,29.6197,142434.0
2023-10-13 13:45:00,32.04,32.05,31.94,31.96,68474.0,29.6197,29.6289,29.5272,29.5457,68474.0
2023-10-13 13:50:00,31.96,32.0,31.96,32.0,48262.0,29.5457,29.5827,29.5457,29.5827,48262.0
2023-10-13 13:55:00,32.0,32.0,31.96,31.97,77913.0,29.5827,29.5827,29.5457,29.555,77913.0
2023-10-13 14:00:00,31.97,31.99,31.94,31.96,118182.0,29.555,29.5735,29.5272,29.5457,118182.0
2023-10-13 14:05:00,31.96,32.07,31.96,32.07,121788.0,29.5457,29.6474,29.5457,29.6474,121788.0
2023-10-13 14:10:00,32.08,32.16,32.06,32.13,185056.0,29.6567,29.7306,29.6382,29.7029,185056.0
2023-10-13 14:15:00,32.12,32.17,32.11,32.15,102990.0,29.6936,29.7399,29.6844,29.7214,102990.0
2023-10-13 14:20:00,32.15,32.2,32.14,32.14,59680.0,29.7214,29.7676,29.7121,29.7121,59680.0
2023-10-13 14:25:00,32.15,32.23,32.1,32.22,214922.0,29.7214,29.7953,29.6751,29.7861,214922.0
2023-10-13 14:30:00,32.21,32.3,32.21,32.27,207599.0,29.7768,29.86,29.7768,29.8323,207599.0
2023-10-13 14:35:00,32.27,32.28,32.21,32.25,262934.0,29.8323,29.8415,29.7768,29.8138,262934.0
2023-10-13 14:40:00,32.25,32.25,32.19,32.2,131522.0,29.8138,29.8138,29.7583,29.7676,131522.0
2023-10-13 14:45:00,32.21,32.22,32.16,32.18,133013.0,29.7768,29.7861,29.7306,29.7491,133013.0
2023-10-13 14:50:00,32.18,32.28,32.15,32.26,166538.0,29.7491,29.8415,29.7214,29.8231,166538.0
2023-10-13 14:55:00,32.26,32.26,32.16,32.23,112078.0,29.8231,29.8231,29.7306,29.7953,112078.0
2023-10-13 15:00:00,32.23,32.31,32.21,32.3,91375.0,29.7953,29.8693,29.7768,29.86,91375.0
2023-10-13 15:05:00,32.3,32.31,32.18,32.24,102635.0,29.86,29.8693,29.7491,29.8046,102635.0
2023-10-13 15:10:00,32.25,32.28,32.22,32.26,77865.0,29.8138,29.8415,29.7861,29.8231,77865.0
2023-10-13 15:15:00,32.25,32.26,32.14,32.16,103637.0,29.8138,29.8231,29.7121,29.7306,103637.0
2023-10-13 15:20:00,32.15,32.16,32.11,32.16,56463.0,29.7214,29.7306,29.6844,29.7306,56463.0
2023-10-13 15:25:00,32.15,32.16,32.09,32.11,70348.0,29.7214,29.7306,29.6659,29.6844,70348.0
2023-10-13 15:30:00,32.12,32.21,32.11,32.15,92208.0,29.6936,29.7768,29.6844,29.7214,92208.0
2023-10-13 15:35:00,32.16,32.16,32.11,32.12,145538.0,29.7306,29.7306,29.6844,29.6936,145538.0
2023-10-13 15:40:00,32.12,32.14,32.09,32.11,115359.0,29.6936,29.7121,29.6659,29.6844,115359.0
2023-10-13 15:45:00,32.11,32.19,32.1,32.18,117403.0,29.6844,29.7583,29.6751,29.7491,117403.0
2023-10-13 15:50:00,32.17,32.19,32.11,32.16,326153.0,29.7399,29.7583,29.6844,29.7306,326153.0
2023-10-13 15:55:00,32.16,32.19,32.14,32.18,602871.0,29.7306,29.7583,29.7121,29.7491,602871.0
2023-10-16 09:30:00,32.58,32.69,32.41,32.45,394513.0,30.1189,30.2206,29.9617,29.9987,394513.0
2023-10-16 09:35:00,32.45,32.57,32.39,32.54,126687.0,29.9987,30.1096,29.9432,30.0819,126687.0
2023-10-16 09:40:00,32.51,32.54,32.32,32.45,234095.0,30.0542,30.0819,29.8785,29.9987,234095.0
2023-10-16 09:45:00,32.44,32.46,32.3,32.38,133380.0,29.9895,30.008,29.86,29.934,133380.0
2023-10-16 09:50:00,32.38,32.49,32.37,32.42,95558.0,29.934,30.0357,29.9248,29.971,95558.0
2023-10-16 09:55:00,32.41,32.41,32.18,32.19,183451.0,29.9617,29.9617,29.7491,29.7583,183451.0
2023-10-16 10:00:00,32.19,32.19,32.03,32.08,162628.0,29.7583,29.7583,29.6104,29.6567,162628.0
2023-10-16 10:05:00,32.08,32.08,31.95,32.02,173301.0,29.6567,29.6567,29.5365,29.6012,173301.0
2023-10-16 10:10:00,32.02,32.31,32.01,32.3,149028.0,29.6012,29.8693,29.5919,29.86,149028.0
2023-10-16 10:15:00,32.31,32.37,32.25,32.36,109097.0,29.8693,29.9248,29.8138,29.9155,109097.0
2023-10-16 10:20:00,32.35,32.41,32.35,32.39,76795.0,29.9063,29.9617,29.9063,29.9432,76795.0
2023-10-16 10:25:00,32.39,32.52,32.36,32.52,147472.0,29.9432,30.0634,29.9155,30.0634,147472.0
2023-10-16 10:30:00,32.52,32.63,32.5,32.6,191461.0,30.0634,30.1651,30.0449,30.1374,191461.0
2023-10-16 10:35:00,32.61,32.63,32.48,32.5,82734.0,30.1466,30.1651,30.0264,30.0449,82734.0
2023-10-16 10:40:00,32.5,32.55,32.48,32.51,95963.0,30.0449,30.0912,30.0264,30.0542,95963.0
2023-10-16 10:45:00,32.51,32.59,32.47,32.55,82455.0,30.0542,30.1281,30.0172,30.0912,82455.0
2023-10-16 10:50:00,32.56,32.64,32.56,32.59,56821.0,30.1004,30.1744,30.1004,30.1281,56821.0
2023-10-16 10:55:00,32.59,32.65,32.59,32.65,52826.0,30.1281,30.1836,30.1281,30.1836,52826.0
2023-10-16 11:00:00,32.65,32.69,32.62,32.65,38980.0,30.1836,30.2206,30.1559,30.1836,38980.0
2023-10-16 11:05:00,32.65,32.67,32.59,32.59,50870.0,30.1836,30.2021,30.1281,30.1281,50870.0
2023-10-16 11:10:00,32.59,32.6,32.51,32.54,36223.0,30.1281,30.1374,30.0542,30.0819,36223.0
2023-10-16 11:15:00,32.54,32.6,32.52,32.59,63019.0,30.0819,30.1374,30.0634,30.1281,63019.0
2023-10-16 11:20:00,32.59,32.64,32.57,32.63,64252.0,30.1281,30.1744,30.1096,30.1651,64252.0
2023-10-16 11:25:00,32.64,32.64,32.56,32.56,74035.0,30.1744,30.1744,30.1004,30.1004,74035.0
2023-10-16 11:30:00,32.55,32.56,32.49,32.51,48511.0,30.0912,30.1004,30.0357,30.0542,48511.0
2023-10-16 11:35:00,32.51,32.52,32.46,32.47,49708.0,30.0542,30.0634,30.008,30.0172,49708.0
2023-10-16 11:40:00,32.46,32.49,32.46,32.48,57240.0,30.008,30.0357,30.008,30.0264,57240.0
2023-10-16 11:45:00,32.48,32.52,32.47,32.51,84071.0,30.0264,30.0634,30.0172,30.0542,84071.0
2023-10-16 11:50:00,32.52,32.58,32.5,32.58,69999.0,30.0634,30.1189,30.0449,30.1189,69999.0
2023-10-16 11:55:00,32.58,32.7,32.57,32.7,147628.0,30.1189,30.2298,30.1096,30.2298,147628.0
2023-10-16 12:00:00,32.7,32.75,32.68,32.7,144097.0,30.2298,30.276,30.2113,30.2298,144097.0
2023-10-16 12:05:00,32.71,32.75,32.71,32.73,66022.0,30.2391,30.276,30.2391,30.2576,66022.0
2023-10-16 12:10:00,32.73,32.74,32.68,32.72,98817.0,30.2576,30.2668,30.2113,30.2483,98817.0
2023-10-16 12:15:00,32.71,32.73,32.69,32.73,73313.0,30.2391,30.2576,30.2206,30.2576,73313.0
2023-10-16 12:20:00,32.73,32.74,32.68,32.74,75704.0,30.2576,30.2668,30.2113,30.2668,75704.0
2023-10-16 12:25:00,32.74,32.77,32.71,32.75,60610.0,30.2668,30.2945,30.2391,30.276,60610.0
2023-10-16 12:30:00,32.74,32.77,32.7,32.7,75114.0,30.2668,30.2945,30.2298,30.2298,75114.0
2023-10-16 12:35:00,32.71,32.76,32.7,32.71,62522.0,30.2391,30.2853,30.2298,30.2391,62522.0
2023-10-16 12:40:00,32.72,32.75,32.7,32.7,99793.0,30.2483,30.276,30.2298,30.2298,99793.0
2023-10-16 12:45:00,32.7,32.71,32.64,32.64,133029.0,30.2298,30.2391,30.1744,30.1744,133029.0
2023-10-16 12:50:00,32.65,32.67,32.56,32.58,114455.0,30.1836,30.2021,30.1004,30.1189,114455.0
2023-10-16 12:55:00,32.58,32.64,32.57,32.63,112630.0,30.1189,30.1744,30.1096,30.1651,112630.0
2023-10-16 13:00:00,32.63,32.65,32.59,32.63,86015.0,30.1651,30.1836,30.1281,30.1651,86015.0
2023-10-16 13:05:00,32.63,32.64,32.58,32.59,37798.0,30.1651,30.1744,30.1189,30.1281,37798.0
2023-10-16 13:10:00,32.59,32.61,32.57,32.57,42760.0,30.1281,30.1466,30.1096,30.1096,42760.0
2023-10-16 13:15:00,32.58,32.58,32.48,32.48,79406.0,30.1189,30.1189,30.0264,30.0264,79406.0
2023-10-16 13:20:00,32.48,32.5,32.37,32.45,113161.0,30.0264,30.0449,29.9248,29.9987,113161.0
2023-10-16 13:25:00,32.44,32.57,32.38,32.55,96340.0,29.9895,30.1096,29.934,30.0912,96340.0
2023-10-16 13:30:00,32.55,32.56,32.51,32.53,103859.0,30.0912,30.1004,30.0542,30.0727,103859.0
2023-10-16 13:35:00,32.52,32.56,32.51,32.55,110023.0,30.0634,30.1004,30.0542,30.0912,110023.0
2023-10-16 13:40:00,32.55,32.6,32.55,32.58,81038.0,30.0912,30.1374,30.0912,30.1189,81038.0
2023-10-16 13:45:00,32.58,32.58,32.52,32.53,67726.0,30.1189,30.1189,30.0634,30.0727,67726.0
2023-10-16 13:50:00,32.54,32.58,32.52,32.58,48901.0,30.0819,30.1189,30.0634,30.1189,48901.0
2023-10-16 13:55:00,32.58,32.6,32.57,32.59,27611.0,30.1189,30.1374,30.1096,30.1281,27611.0
2023-10-16 14:00:00,32.59,32.61,32.56,32.57,49482.0,30.1281,30.1466,30.1004,30.1096,49482.0
2023-10-16 14:05:00,32.57,32.6,32.56,32.59,48445.0,30.1096,30.1374,30.1004,30.1281,48445.0
2023-10-16 14:10:00,32.59,32.59,32.53,32.57,47462.0,30.1281,30.1281,30.0727,30.1096,47462.0
2023-10-16 14:15:00,32.57,32.58,32.49,32.55,37728.0,30.1096,30.1189,30.0357,30.0912,37728.0
2023-10-16 14:20:00,32.55,32.55,32.51,32.52,40389.0,30.0912,30.0912,30.0542,30.0634,40389.0
2023-10-16 14:25:00,32.52,32.54,32.48,32.5,40022.0,30.0634,30.0819,30.0264,30.0449,40022.0
2023-10-16 14:30:00,32.5,32.54,32.49,32.52,59652.0,30.0449,30.0819,30.0357,30.0634,59652.0
2023-10-16 14:35:00,32.52,32.52,32.44,32.48,35543.0,30.0634,30.0634,29.9895,30.0264,35543.0
2023-10-16 14:40:00,32.48,32.5,32.46,32.5,40839.0,30.0264,30.0449,30.008,30.0449,40839.0
2023-10-16 14:45:00,32.5,32.5,32.46,32.46,35088.0,30.0449,30.0449,30.008,30.008,35088.0
2023-10-16 14:50:00,32.46,32.49,32.45,32.49,46437.0,30.008,30.0357,29.9987,30.0357,46437.0
2023-10-16 14:55:00,32.48,32.51,32.47,32.5,115145.0,30.0264,30.0542,30.0172,30.0449,115145.0
2023-10-16 15:00:00,32.5,32.5,32.46,32.5,33160.0,30.0449,30.0449,30.008,30.0449,33160.0
2023-10-16 15:05:00,32.5,32.56,32.5,32.55,43731.0,30.0449,30.1004,30.0449,30.0912,43731.0
2023-10-16 15:10:00,32.56,32.6,32.54,32.55,67658.0,30.1004,30.1374,30.0819,30.0912,67658.0
2023-10-16 15:15:00,32.56,32.59,32.55,32.58,51354.0,30.1004,30.1281,30.0912,30.1189,51354.0
2023-10-16 15:20:00,32.57,32.59,32.56,32.59,44634.0,30.1096,30.1281,30.1004,30.1281,44634.0
2023-10-16 15:25:00,32.59,32.62,32.57,32.61,72217.0,30.1281,30.1559,30.1096,30.1466,72217.0
2023-10-16 15:30:00,32.62,32.64,32.57,32.57,70044.0,30.1559,30.1744,30.1096,30.1096,70044.0
2023-10-16 15:35:00,32.58,32.59,32.55,32.58,77437.0,30.1189,30.1281,30.0912,30.1189,77437.0
2023-10-16 15:40:00,32.58,32.63,32.57,32.59,66597.0,30.1189,30.1651,30.1096,30.1281,66597.0
2023-10-16 15:45:00,32.58,32.63,32.56,32.62,123484.0,30.1189,30.1651,30.1004,30.1559,123484.0
2023-10-16 15:50:00,32.61,32.68,32.6,32.68,183624.0,30.1466,30.2113,30.1374,30.2113,183624.0
2023-10-16 15:55:00,32.68,32.68,32.59,32.63,585098.0,30.2113,30.2113,30.1281,30.1651,585098.0
2023-10-17 09:30:00,32.46,32.98,32.42,32.9,235298.0,30.008,30.4887,29.971,30.4147,235298.0
2023-10-17 09:35:00,32.89,32.96,32.73,32.79,114460.0,30.4055,30.4702,30.2576,30.313,114460.0
2023-10-17 09:40:00,32.82,33.03,32.81,32.9,159926.0,30.3408,30.5349,30.3315,30.4147,159926.0
2023-10-17 09:45:00,32.89,33.04,32.81,32.81,219564.0,30.4055,30.5441,30.3315,30.3315,219564.0
2023-10-17 09:50:00,32.81,32.94,32.78,32.87,133788.0,30.3315,30.4517,30.3038,30.387,133788.0
2023-10-17 09:55:00,32.87,32.91,32.79,32.86,124294.0,30.387,30.424,30.313,30.3777,124294.0
2023-10-17 10:00:00,32.85,32.86,32.7,32.73,101540.0,30.3685,30.3777,30.2298,30.2576,101540.0
2023-10-17 10:05:00,32.72,32.78,32.69,32.74,66505.0,30.2483,30.3038,30.2206,30.2668,66505.0
2023-10-17 10:10:00,32.73,32.87,32.7,32.84,173814.0,30.2576,30.387,30.2298,30.3592,173814.0
2023-10-17 10:15:00,32.84,32.87,32.78,32.8,117966.0,30.3592,30.387,30.3038,30.3223,117966.0
2023-10-17 10:20:00,32.8,32.8,32.71,32.71,78830.0,30.3223,30.3223,30.2391,30.2391,78830.0
2023-10-17 10:25:00,32.72,32.77,32.68,32.75,76728.0,30.2483,30.2945,30.2113,30.276,76728.0
2023-10-17 10:30:00,32.75,32.82,32.7,32.81,90510.0,30.276,30.3408,30.2298,30.3315,90510.0
2023-10-17 10:35:00,32.82,32.87,32.79,32.84,64633.0,30.3408,30.387,30.313,30.3592,64633.0
2023-10-17 10:40:00,32.83,32.84,32.71,32.73,86075.0,30.35,30.3592,30.2391,30.2576,86075.0
2023-10-17 10:45:00,32.73,32.8,32.72,32.79,82764.0,30.2576,30.3223,30.2483,30.313,82764.0
2023-10-17 10:50:00,32.79,32.87,32.77,32.87,81950.0,30.313,30.387,30.2945,30.387,81950.0
2023-10-17 10:55:00,32.87,32.99,32.87,32.97,62757.0,30.387,30.4979,30.387,30.4794,62757.0
2023-10-17 11:00:00,32.98,33.0,32.92,33.0,87662.0,30.4887,30.5072,30.4332,30.5072,87662.0
2023-10-17 11:05:00,33.0,33.03,32.94,32.98,106968.0,30.5072,30.5349,30.4517,30.4887,106968.0
2023-10-17 11:10:00,32.98,33.06,32.96,33.04,91731.0,30.4887,30.5626,30.4702,30.5441,91731.0
2023-10-17 11:15:00,33.04,33.1,33.03,33.09,92854.0,30.5441,30.5996,30.5349,30.5904,92854.0
2023-10-17 11:20:00,33.09,33.23,33.08,33.2,222478.0,30.5904,30.7198,30.5811,30.6921,222478.0
2023-10-17 11:25:00,33.2,33.22,33.12,33.16,127423.0,30.6921,30.7105,30.6181,30.6551,127423.0
2023-10-17 11:30:00,33.16,33.21,33.15,33.2,77635.0,30.6551,30.7013,30.6458,30.6921,77635.0
2023-10-17 11:35:00,33.2,33.38,33.2,33.34,119799.0,30.6921,30.8585,30.6921,30.8215,119799.0
2023-10-17 11:40:00,33.34,33.4,33.32,33.37,77518.0,30.8215,30.8769,30.803,30.8492,77518.0
2023-10-17 11:45:00,33.37,33.38,33.31,33.36,90969.0,30.8492,30.8585,30.7937,30.84,90969.0
2023-10-17 11:50:00,33.37,33.45,33.36,33.43,99460.0,30.8492,30.9232,30.84,30.9047,99460.0
2023-10-17 11:55:00,33.43,33.43,33.36,33.42,126086.0,30.9047,30.9047,30.84,30.8954,126086.0
2023-10-17 12:00:00,33.42,33.53,33.4,33.52,167093.0,30.8954,30.9971,30.8769,30.9879,167093.0
2023-10-17 12:05:00,33.52,33.53,33.45,33.49,231157.0,30.9879,30.9971,30.9232,30.9601,231157.0
2023-10-17 12:10:00,33.49,33.54,33.43,33.47,227362.0,30.9601,31.0064,30.9047,30.9417,227362.0
2023-10-17 12:15:00,33.47,33.52,33.43,33.47,132495.0,30.9417,30.9879,30.9047,30.9417,132495.0
2023-10-17 12:20:00,33.47,33.5,33.43,33.48,81405.0,30.9417,30.9694,30.9047,30.9509,81405.0
2023-10-17 12:25:00,33.48,33.57,33.48,33.56,119194.0,30.9509,31.0341,30.9509,31.0249,119194.0
2023-10-17 12:30:00,33.55,33.58,33.48,33.48,162896.0,31.0156,31.0433,30.9509,30.9509,162896.0
2023-10-17 12:35:00,33.48,33.49,33.41,33.44,163045.0,30.9509,30.9601,30.8862,30.9139,163045.0
2023-10-17 12:40:00,33.43,33.44,33.37,33.39,56951.0,30.9047,30.9139,30.8492,30.8677,56951.0
2023-10-17 12:45:00,33.38,33.47,33.37,33.45,136204.0,30.8585,30.9417,30.8492,30.9232,136204.0
2023-10-17 12:50:00,33.45,33.54,33.44,33.53,128205.0,30.9232,31.0064,30.9139,30.9971,128205.0
2023-10-17 12:55:00,33.53,33.55,33.42,33.45,195350.0,30.9971,31.0156,30.8954,30.9232,195350.0
2023-10-17 13:00:00,33.45,33.54,33.39,33.49,248676.0,30.9232,31.0064,30.8677,30.9601,248676.0
2023-10-17 13:05:00,33.49,33.52,33.43,33.46,130222.0,30.9601,30.9879,30.9047,30.9324,130222.0
2023-10-17 13:10:00,33.45,33.5,33.42,33.48,100025.0,30.9232,30.9694,30.8954,30.9509,100025.0
2023-10-17 13:15:00,33.48,33.52,33.47,33.49,160306.0,30.9509,30.9879,30.9417,30.9601,160306.0
2023-10-17 13:20:00,33.48,33.49,33.33,33.34,154864.0,30.9509,30.9601,30.8122,30.8215,154864.0
2023-10-17 13:25:00,33.34,33.43,33.31,33.41,123371.0,30.8215,30.9047,30.7937,30.8862,123371.0
2023-10-17 13:30:00,33.41,33.42,33.26,33.37,215136.0,30.8862,30.8954,30.7475,30.8492,215136.0
2023-10-17 13:35:00,33.37,33.38,33.25,33.3,126562.0,30.8492,30.8585,30.7383,30.7845,126562.0
2023-10-17 13:40:00,33.3,33.35,33.26,33.32,206838.0,30.7845,30.8307,30.7475,30.803,206838.0
2023-10-17 13:45:00,33.32,33.32,33.25,33.27,158342.0,30.803,30.803,30.7383,30.7568,158342.0
2023-10-17 13:50:00,33.27,33.28,33.16,33.18,121898.0,30.7568,30.766,30.6551,30.6736,121898.0
2023-10-17 13:55:00,33.16,33.29,33.16,33.23,169597.0,30.6551,30.7753,30.6551,30.7198,169597.0
2023-10-17 14:00:00,33.24,33.28,33.23,33.25,122012.0,30.729,30.766,30.7198,30.7383,122012.0
2023-10-17 14:05:00,33.25,33.29,33.23,33.26,84229.0,30.7383,30.7753,30.7198,30.7475,84229.0
2023-10-17 14:10:00,33.26,33.28,33.24,33.27,70144.0,30.7475,30.766,30.729,30.7568,70144.0
2023-10-17 14:15:00,33.27,33.31,33.26,33.27,92233.0,30.7568,30.7937,30.7475,30.7568,92233.0
2023-10-17 14:20:00,33.27,33.32,33.26,33.32,98790.0,30.7568,30.803,30.7475,30.803,98790.0
2023-10-17 14:25:00,33.32,33.35,33.31,33.34,115724.0,30.803,30.8307,30.7937,30.8215,115724.0
2023-10-17 14:30:00,33.34,33.34,33.3,33.34,100546.0,30.8215,30.8215,30.7845,30.8215,100546.0
2023-10-17 14:35:00,33.34,33.64,33.33,33.61,547687.0,30.8215,31.0988,30.8122,31.0711,547687.0
2023-10-17 14:40:00,33.62,36.21,33.56,35.77,4699794.0,31.0803,33.4747,31.0249,33.0679,4699794.0
2023-10-17 14:45:00,35.77,35.83,34.92,35.39,2581202.0,33.0679,33.1234,32.2821,32.7166,2581202.0
2023-10-17 14:50:00,35.38,35.39,34.03,34.13,1660512.0,32.7074,32.7166,31.4594,31.5518,1660512.0
2023-10-17 14:55:00,34.12,34.5,34.03,34.49,1151137.0,31.5426,31.8938,31.4594,31.8846,1151137.0
2023-10-17 15:00:00,34.49,34.73,34.38,34.7,1343091.0,31.8846,32.1065,31.7829,32.0787,1343091.0
2023-10-17 15:05:00,34.69,34.77,34.45,34.76,930967.0,32.0695,32.1435,31.8476,32.1342,930967.0
2023-10-17 15:10:00,34.76,34.9,34.7,34.77,939026.0,32.1342,32.2636,32.0787,32.1435,939026.0
2023-10-17 15:15:00,34.77,34.88,34.68,34.84,595226.0,32.1435,32.2451,32.0603,32.2082,595226.0
2023-10-17 15:20:00,34.84,34.96,34.74,34.92,700688.0,32.2082,32.3191,32.1157,32.2821,700688.0
2023-10-17 15:25:00,34.91,35.07,34.91,34.98,1273719.0,32.2729,32.4208,32.2729,32.3376,1273719.0
2023-10-17 15:30:00,34.99,35.09,34.86,34.94,670291.0,32.3468,32.4393,32.2267,32.3006,670291.0
2023-10-17 15:35:00,34.94,35.04,34.89,35.04,523978.0,32.3006,32.3931,32.2544,32.3931,523978.0
2023-10-17 15:40:00,35.04,35.12,34.96,35.08,694696.0,32.3931,32.467,32.3191,32.43,694696.0
2023-10-17 15:45:00,35.08,35.08,34.78,34.91,912313.0,32.43,32.43,32.1527,32.2729,912313.0
2023-10-17 15:50:00,34.9,35.02,34.88,34.97,985813.0,32.2636,32.3746,32.2451,32.3283,985813.0
2023-10-17 15:55:00,34.98,34.98,34.84,34.87,2003978.0,32.3376,32.3376,32.2082,32.2359,2003978.0
2023-10-18 09:30:00,34.66,35.3,33.87,34.51,901428.0,32.0418,32.6334,31.3114,31.9031,901428.0
2023-10-18 09:35:00,34.49,34.53,34.06,34.37,655728.0,31.8846,31.9216,31.4871,31.7737,655728.0
2023-10-18 09:40:00,34.41,34.45,34.09,34.27,353462.0,31.8106,31.8476,31.5148,31.6812,353462.0
2023-10-18 09:45:00,34.26,34.49,34.14,34.28,434731.0,31.672,31.8846,31.561,31.6905,434731.0
2023-10-18 09:50:00,34.29,34.31,34.06,34.13,343750.0,31.6997,31.7182,31.4871,31.5518,343750.0
2023-10-18 09:55:00,34.13,34.23,33.8,34.16,375688.0,31.5518,31.6442,31.2467,31.5795,375688.0
2023-10-18 10:00:00,34.16,34.17,33.82,33.89,354517.0,31.5795,31.5888,31.2652,31.3299,354517.0
2023-10-18 10:05:00,33.89,34.02,33.69,33.76,393262.0,31.3299,31.4501,31.145,31.2097,393262.0
2023-10-18 10:10:00,33.76,33.98,33.67,33.82,488877.0,31.2097,31.4131,31.1265,31.2652,488877.0
2023-10-18 10:15:00,33.83,33.94,33.75,33.94,475280.0,31.2745,31.3762,31.2005,31.3762,475280.0
2023-10-18 10:20:00,33.94,34.13,33.84,34.09,333346.0,31.3762,31.5518,31.2837,31.5148,333346.0
2023-10-18 10:25:00,34.09,34.11,33.83,33.89,235920.0,31.5148,31.5333,31.2745,31.3299,235920.0
2023-10-18 10:30:00,33.88,34.17,33.85,34.12,243524.0,31.3207,31.5888,31.293,31.5426,243524.0
2023-10-18 10:35:00,34.12,34.12,33.89,33.94,188379.0,31.5426,31.5426,31.3299,31.3762,188379.0
2023-10-18 10:40:00,33.93,34.03,33.86,33.88,158550.0,31.3669,31.4594,31.3022,31.3207,158550.0
2023-10-18 10:45:00,33.87,33.93,33.69,33.74,212280.0,31.3114,31.3669,31.145,31.1913,212280.0
2023-10-18 10:50:00,33.74,33.75,33.28,33.42,479942.0,31.1913,31.2005,30.766,30.8954,479942.0
2023-10-18 10:55:00,33.41,33.54,33.33,33.48,242992.0,30.8862,31.0064,30.8122,30.9509,242992.0
2023-10-18 11:00:00,33.48,33.68,33.44,33.62,193904.0,30.9509,31.1358,30.9139,31.0803,193904.0
2023-10-18 11:05:00,33.62,33.67,33.48,33.52,177363.0,31.0803,31.1265,30.9509,30.9879,177363.0
2023-10-18 11:10:00,33.52,33.65,33.5,33.65,160923.0,30.9879,31.1081,30.9694,31.1081,160923.0
2023-10-18 11:15:00,33.66,34.4,33.59,33.74,229489.0,31.1173,31.8014,31.0526,31.1913,229489.0
2023-10-18 11:20:00,33.74,33.75,33.56,33.64,182247.0,31.1913,31.2005,31.0249,31.0988,182247.0
2023-10-18 11:25:00,33.64,33.76,33.62,33.73,167230.0,31.0988,31.2097,31.0803,31.182,167230.0
2023-10-18 11:30:00,33.73,33.83,33.66,33.69,174059.0,31.182,31.2745,31.1173,31.145,174059.0
2023-10-18 11:35:00,33.68,33.69,33.55,33.63,135880.0,31.1358,31.145,31.0156,31.0896,135880.0
2023-10-18 11:40:00,33.63,33.67,33.57,33.59,103792.0,31.0896,31.1265,31.0341,31.0526,103792.0
2023-10-18 11:45:00,33.6,33.66,33.49,33.51,156286.0,31.0618,31.1173,30.9601,30.9786,156286.0
2023-10-18 11:50:00,33.51,33.56,33.42,33.48,144761.0,30.9786,31.0249,30.8954,30.9509,144761.0
2023-10-18 11:55:00,33.47,33.55,33.44,33.55,182809.0,30.9417,31.0156,30.9139,31.0156,182809.0
2023-10-18 12:00:00,33.56,33.68,33.56,33.65,201966.0,31.0249,31.1358,31.0249,31.1081,201966.0
2023-10-18 12:05:00,33.64,33.64,33.47,33.56,137182.0,31.0988,31.0988,30.9417,31.0249,137182.0
2023-10-18 12:10:00,33.56,33.57,33.42,33.44,202157.0,31.0249,31.0341,30.8954,30.9139,202157.0
2023-10-18 12:15:00,33.43,33.61,33.43,33.56,100416.0,30.9047,31.0711,30.9047,31.0249,100416.0
2023-10-18 12:20:00,33.58,33.6,33.5,33.58,94506.0,31.0433,31.0618,30.9694,31.0433,94506.0
2023-10-18 12:25:00,33.58,33.75,33.57,33.75,143639.0,31.0433,31.2005,31.0341,31.2005,143639.0
2023-10-18 12:30:00,33.74,33.79,33.7,33.7,100015.0,31.1913,31.2375,31.1543,31.1543,100015.0
2023-10-18 12:35:00,33.7,33.71,33.51,33.52,157511.0,31.1543,31.1635,30.9786,30.9879,157511.0
2023-10-18 12:40:00,33.52,33.61,33.5,33.59,114137.0,30.9879,31.0711,30.9694,31.0526,114137.0
2023-10-18 12:45:00,33.59,33.64,33.55,33.62,154153.0,31.0526,31.0988,31.0156,31.0803,154153.0
2023-10-18 12:50:00,33.61,33.62,33.49,33.56,171935.0,31.0711,31.0803,30.9601,31.0249,171935.0
2023-10-18 12:55:00,33.55,33.62,33.51,33.61,121522.0,31.0156,31.0803,30.9786,31.0711,121522.0
2023-10-18 13:00:00,33.61,33.71,33.5,33.69,130097.0,31.0711,31.1635,30.9694,31.145,130097.0
2023-10-18 13:05:00,33.69,33.81,33.65,33.8,133400.0,31.145,31.256,31.1081,31.2467,133400.0
2023-10-18 13:10:00,33.8,33.86,33.74,33.8,118349.0,31.2467,31.3022,31.1913,31.2467,118349.0
2023-10-18 13:15:00,33.81,33.97,33.81,33.89,202630.0,31.256,31.4039,31.256,31.3299,202630.0
2023-10-18 13:20:00,33.9,33.95,33.81,33.83,151259.0,31.3392,31.3854,31.256,31.2745,151259.0
2023-10-18 13:25:00,33.83,33.88,33.71,33.76,175378.0,31.2745,31.3207,31.1635,31.2097,175378.0
2023-10-18 13:30:00,33.76,33.76,33.63,33.65,318709.0,31.2097,31.2097,31.0896,31.1081,318709.0
2023-10-18 13:35:00,33.65,33.72,33.64,33.72,122992.0,31.1081,31.1728,31.0988,31.1728,122992.0
2023-10-18 13:40:00,33.71,33.72,33.65,33.7,63877.0,31.1635,31.1728,31.1081,31.1543,63877.0
2023-10-18 13:45:00,33.7,33.8,33.7,33.79,78929.0,31.1543,31.2467,31.1543,31.2375,78929.0
2023-10-18 13:50:00,33.79,33.82,33.71,33.73,150918.0,31.2375,31.2652,31.1635,31.182,150918.0
2023-10-18 13:55:00,33.73,33.79,33.69,33.77,214619.0,31.182,31.2375,31.145,31.219,214619.0
2023-10-18 14:00:00,33.77,33.91,33.76,33.9,152553.0,31.219,31.3484,31.2097,31.3392,152553.0
2023-10-18 14:05:00,33.9,33.96,33.85,33.9,158198.0,31.3392,31.3946,31.293,31.3392,158198.0
2023-10-18 14:10:00,33.89,33.89,33.83,33.86,110018.0,31.3299,31.3299,31.2745,31.3022,110018.0
2023-10-18 14:15:00,33.86,33.87,33.77,33.82,114493.0,31.3022,31.3114,31.219,31.2652,114493.0
2023-10-18 14:20:00,33.82,33.84,33.79,33.8,83989.0,31.2652,31.2837,31.2375,31.2467,83989.0
2023-10-18 14:25:00,33.8,33.82,33.7,33.72,134401.0,31.2467,31.2652,31.1543,31.1728,134401.0
2023-10-18 14:30:00,33.72,33.83,33.71,33.8,121296.0,31.1728,31.2745,31.1635,31.2467,121296.0
2023-10-18 14:35:00,33.79,33.79,33.71,33.73,107156.0,31.2375,31.2375,31.1635,31.182,107156.0
2023-10-18 14:40:00,33.73,33.76,33.66,33.68,116937.0,31.182,31.2097,31.1173,31.1358,116937.0
2023-10-18 14:45:00,33.68,33.7,33.64,33.66,125705.0,31.1358,31.1543,31.0988,31.1173,125705.0
2023-10-18 14:50:00,33.66,33.67,33.58,33.62,126280.0,31.1173,31.1265,31.0433,31.0803,126280.0
2023-10-18 14:55:00,33.62,33.66,33.61,33.65,103748.0,31.0803,31.1173,31.0711,31.1081,103748.0
2023-10-18 15:00:00,33.64,33.66,33.52,33.52,146160.0,31.0988,31.1173,30.9879,30.9879,146160.0
2023-10-18 15:05:00,33.52,33.54,33.44,33.45,150057.0,30.9879,31.0064,30.9139,30.9232,150057.0
2023-10-18 15:10:00,33.45,33.45,33.39,33.41,219824.0,30.9232,30.9232,30.8677,30.8862,219824.0
2023-10-18 15:15:00,33.41,33.53,33.4,33.48,211109.0,30.8862,30.9971,30.8769,30.9509,211109.0
2023-10-18 15:20:00,33.48,33.52,33.45,33.5,210412.0,30.9509,30.9879,30.9232,30.9694,210412.0
2023-10-18 15:25:00,33.49,33.5,33.4,33.43,193163.0,30.9601,30.9694,30.8769,30.9047,193163.0
2023-10-18 15:30:00,33.43,33.52,33.41,33.45,214976.0,30.9047,30.9879,30.8862,30.9232,214976.0
2023-10-18 15:35:00,33.45,33.54,33.42,33.45,245323.0,30.9232,31.0064,30.8954,30.9232,245323.0
2023-10-18 15:40:00,33.44,33.51,33.42,33.48,279409.0,30.9139,30.9786,30.8954,30.9509,279409.0
2023-10-18 15:45:00,33.48,33.49,33.38,33.4,519264.0,30.9509,30.9601,30.8585,30.8769,519264.0
2023-10-18 15:50:00,33.4,33.43,33.3,33.34,794650.0,30.8769,30.9047,30.7845,30.8215,794650.0
2023-10-18 15:55:00,33.34,33.44,33.33,33.39,1491955.0,30.8215,30.9139,30.8122,30.8677,1491955.0
2023-10-19 09:30:00,33.32,33.63,33.04,33.41,354972.0,30.803,31.0896,30.5441,30.8862,354972.0
2023-10-19 09:35:00,33.43,33.71,33.28,33.61,251984.0,30.9047,31.1635,30.766,31.0711,251984.0
2023-10-19 09:40:00,33.62,33.66,33.44,33.46,131102.0,31.0803,31.1173,30.9139,30.9324,131102.0
2023-10-19 09:45:00,33.45,33.64,33.43,33.44,198184.0,30.9232,31.0988,30.9047,30.9139,198184.0
2023-10-19 09:50:00,33.45,33.45,33.06,33.13,238138.0,30.9232,30.9232,30.5626,30.6273,238138.0
2023-10-19 09:55:00,33.13,33.22,33.04,33.14,309855.0,30.6273,30.7105,30.5441,30.6366,309855.0
2023-10-19 10:00:00,33.13,33.26,32.97,33.25,300764.0,30.6273,30.7475,30.4794,30.7383,300764.0
2023-10-19 10:05:00,33.25,33.28,33.17,33.2,153623.0,30.7383,30.766,30.6643,30.6921,153623.0
2023-10-19 10:10:00,33.2,33.38,33.11,33.37,145499.0,30.6921,30.8585,30.6089,30.8492,145499.0
2023-10-19 10:15:00,33.36,33.44,33.28,33.32,176593.0,30.84,30.9139,30.766,30.803,176593.0
2023-10-19 10:20:00,33.3,33.41,33.27,33.4,154653.0,30.7845,30.8862,30.7568,30.8769,154653.0
2023-10-19 10:25:00,33.4,33.41,33.2,33.2,126938.0,30.8769,30.8862,30.6921,30.6921,126938.0
2023-10-19 10:30:00,33.24,33.24,33.12,33.22,118117.0,30.729,30.729,30.6181,30.7105,118117.0
2023-10-19 10:35:00,33.22,33.29,33.15,33.17,127812.0,30.7105,30.7753,30.6458,30.6643,127812.0
2023-10-19 10:40:00,33.16,33.22,33.12,33.13,89414.0,30.6551,30.7105,30.6181,30.6273,89414.0
2023-10-19 10:45:00,33.12,33.32,33.12,33.32,80739.0,30.6181,30.803,30.6181,30.803,80739.0
2023-10-19 10:50:00,33.32,33.39,33.25,33.33,100341.0,30.803,30.8677,30.7383,30.8122,100341.0
2023-10-19 10:55:00,33.32,33.36,33.26,33.29,89204.0,30.803,30.84,30.7475,30.7753,89204.0
2023-10-19 11:00:00,33.27,33.35,33.24,33.3,192553.0,30.7568,30.8307,30.729,30.7845,192553.0
2023-10-19 11:05:00,33.3,33.38,33.29,33.34,204933.0,30.7845,30.8585,30.7753,30.8215,204933.0
2023-10-19 11:10:00,33.34,33.55,33.33,33.55,177495.0,30.8215,31.0156,30.8122,31.0156,177495.0
2023-10-19 11:15:00,33.54,33.56,33.32,33.34,169191.0,31.0064,31.0249,30.803,30.8215,169191.0
2023-10-19 11:20:00,33.35,33.36,33.2,33.3,127015.0,30.8307,30.84,30.6921,30.7845,127015.0
2023-10-19 11:25:00,33.3,33.39,33.28,33.34,115196.0,30.7845,30.8677,30.766,30.8215,115196.0
2023-10-19 11:30:00,33.35,33.44,33.3,33.41,87316.0,30.8307,30.9139,30.7845,30.8862,87316.0
2023-10-19 11:35:00,33.4,33.45,33.38,33.41,151831.0,30.8769,30.9232,30.8585,30.8862,151831.0
2023-10-19 11:40:00,33.41,33.46,33.36,33.37,103528.0,30.8862,30.9324,30.84,30.8492,103528.0
2023-10-19 11:45:00,33.36,33.47,33.34,33.43,62478.0,30.84,30.9417,30.8215,30.9047,62478.0
2023-10-19 11:50:00,33.42,33.45,33.31,33.38,113741.0,30.8954,30.9232,30.7937,30.8585,113741.0
2023-10-19 11:55:00,33.37,33.37,33.24,33.32,92546.0,30.8492,30.8492,30.729,30.803,92546.0
2023-10-19 12:00:00,33.32,33.6,33.21,33.5,190711.0,30.803,31.0618,30.7013,30.9694,190711.0
2023-10-19 12:05:00,33.51,33.54,33.39,33.47,124781.0,30.9786,31.0064,30.8677,30.9417,124781.0
2023-10-19 12:10:00,33.47,33.53,33.44,33.46,80018.0,30.9417,30.9971,30.9139,30.9324,80018.0
2023-10-19 12:15:00,33.45,33.69,33.44,33.66,115788.0,30.9232,31.145,30.9139,31.1173,115788.0
2023-10-19 12:20:00,33.66,33.81,33.65,33.71,113433.0,31.1173,31.256,31.1081,31.1635,113433.0
2023-10-19 12:25:00,33.72,33.73,33.48,33.5,172502.0,31.1728,31.182,30.9509,30.9694,172502.0
2023-10-19 12:30:00,33.5,33.57,33.33,33.35,126869.0,30.9694,31.0341,30.8122,30.8307,126869.0
2023-10-19 12:35:00,33.36,33.36,33.18,33.26,212531.0,30.84,30.84,30.6736,30.7475,212531.0
2023-10-19 12:40:00,33.26,33.33,33.14,33.21,248440.0,30.7475,30.8122,30.6366,30.7013,248440.0
2023-10-19 12:45:00,33.22,33.38,33.21,33.3,177809.0,30.7105,30.8585,30.7013,30.7845,177809.0
2023-10-19 12:50:00,33.3,33.36,33.23,33.34,137872.0,30.7845,30.84,30.7198,30.8215,137872.0
2023-10-19 12:55:00,33.34,33.47,33.34,33.43,96172.0,30.8215,30.9417,30.8215,30.9047,96172.0
2023-10-19 13:00:00,33.43,33.59,33.42,33.48,115478.0,30.9047,31.0526,30.8954,30.9509,115478.0
2023-10-19 13:05:00,33.49,33.63,33.48,33.61,91420.0,30.9601,31.0896,30.9509,31.0711,91420.0
2023-10-19 13:10:00,33.6,33.6,33.43,33.48,95367.0,31.0618,31.0618,30.9047,30.9509,95367.0
2023-10-19 13:15:00,33.48,33.55,33.45,33.48,84728.0,30.9509,31.0156,30.9232,30.9509,84728.0
2023-10-19 13:20:00,33.48,33.52,33.41,33.45,71702.0,30.9509,30.9879,30.8862,30.9232,71702.0
2023-10-19 13:25:00,33.45,33.55,33.41,33.52,74243.0,30.9232,31.0156,30.8862,30.9879,74243.0
2023-10-19 13:30:00,33.52,33.59,33.44,33.45,80245.0,30.9879,31.0526,30.9139,30.9232,80245.0
2023-10-19 13:35:00,33.46,33.49,33.32,33.36,93829.0,30.9324,30.9601,30.803,30.84,93829.0
2023-10-19 13:40:00,33.36,33.37,33.3,33.34,88982.0,30.84,30.8492,30.7845,30.8215,88982.0
2023-10-19 13:45:00,33.34,33.4,33.32,33.34,81267.0,30.8215,30.8769,30.803,30.8215,81267.0
2023-10-19 13:50:00,33.34,33.45,33.34,33.44,45203.0,30.8215,30.9232,30.8215,30.9139,45203.0
2023-10-19 13:55:00,33.44,33.48,33.4,33.43,87801.0,30.9139,30.9509,30.8769,30.9047,87801.0
2023-10-19 14:00:00,33.43,33.47,33.38,33.4,141222.0,30.9047,30.9417,30.8585,30.8769,141222.0
2023-10-19 14:05:00,33.4,33.4,33.29,33.29,73288.0,30.8769,30.8769,30.7753,30.7753,73288.0
2023-10-19 14:10:00,33.3,33.33,33.26,33.27,75854.0,30.7845,30.8122,30.7475,30.7568,75854.0
2023-10-19 14:15:00,33.27,33.32,33.24,33.29,73897.0,30.7568,30.803,30.729,30.7753,73897.0
2023-10-19 14:20:00,33.28,33.29,33.21,33.23,74217.0,30.766,30.7753,30.7013,30.7198,74217.0
2023-10-19 14:25:00,33.23,33.27,33.21,33.25,76677.0,30.7198,30.7568,30.7013,30.7383,76677.0
2023-10-19 14:30:00,33.25,33.25,33.15,33.18,99978.0,30.7383,30.7383,30.6458,30.6736,99978.0
2023-10-19 14:35:00,33.17,33.18,33.06,33.08,142908.0,30.6643,30.6736,30.5626,30.5811,142908.0
2023-10-19 14:40:00,33.08,33.08,33.01,33.03,188206.0,30.5811,30.5811,30.5164,30.5349,188206.0
2023-10-19 14:45:00,33.03,33.1,33.02,33.04,157614.0,30.5349,30.5996,30.5256,30.5441,157614.0
2023-10-19 14:50:00,33.04,33.06,33.01,33.01,140680.0,30.5441,30.5626,30.5164,30.5164,140680.0
2023-10-19 14:55:00,33.01,33.05,32.96,33.0,183463.0,30.5164,30.5534,30.4702,30.5072,183463.0
2023-10-19 15:00:00,33.0,33.03,32.95,33.01,109899.0,30.5072,30.5349,30.4609,30.5164,109899.0
2023-10-19 15:05:00,33.0,33.03,32.91,32.92,132203.0,30.5072,30.5349,30.424,30.4332,132203.0
2023-10-19 15:10:00,32.92,32.92,32.76,32.78,224463.0,30.4332,30.4332,30.2853,30.3038,224463.0
2023-10-19 15:15:00,32.78,32.82,32.73,32.8,197598.0,30.3038,30.3408,30.2576,30.3223,197598.0
2023-10-19 15:20:00,32.8,32.82,32.74,32.81,133682.0,30.3223,30.3408,30.2668,30.3315,133682.0
2023-10-19 15:25:00,32.8,32.81,32.72,32.77,140871.0,30.3223,30.3315,30.2483,30.2945,140871.0
2023-10-19 15:30:00,32.77,32.9,32.76,32.88,165906.0,30.2945,30.4147,30.2853,30.3962,165906.0
2023-10-19 15:35:00,32.88,32.9,32.82,32.83,177360.0,30.3962,30.4147,30.3408,30.35,177360.0
2023-10-19 15:40:00,32.82,32.86,32.77,32.81,207786.0,30.3408,30.3777,30.2945,30.3315,207786.0
2023-10-19 15:45:00,32.8,32.88,32.75,32.86,322099.0,30.3223,30.3962,30.276,30.3777,322099.0
2023-10-19 15:50:00,32.87,32.93,32.78,32.82,476257.0,30.387,30.4424,30.3038,30.3408,476257.0
2023-10-19 15:55:00,32.82,32.85,32.73,32.74,888220.0,30.3408,30.3685,30.2576,30.2668,888220.0
2023-10-20 09:30:00,32.62,32.83,32.49,32.63,598070.0,30.1559,30.35,30.0357,30.1651,598070.0
2023-10-20 09:35:00,32.63,32.63,32.2,32.29,206988.0,30.1651,30.1651,29.7676,29.8508,206988.0
2023-10-20 09:40:00,32.29,32.31,31.91,31.92,303057.0,29.8508,29.8693,29.4995,29.5087,303057.0
2023-10-20 09:45:00,31.93,32.15,31.9,32.15,226439.0,29.518,29.7214,29.4903,29.7214,226439.0
2023-10-20 09:50:00,32.14,32.21,31.82,31.85,284856.0,29.7121,29.7768,29.4163,29.444,284856.0
2023-10-20 09:55:00,31.86,31.94,31.68,31.7,227119.0,29.4533,29.5272,29.2869,29.3054,227119.0
2023-10-20 10:00:00,31.7,31.71,31.5,31.52,195460.0,29.3054,29.3146,29.1205,29.139,195460.0
2023-10-20 10:05:00,31.53,31.55,31.33,31.4,148664.0,29.1482,29.1667,28.9633,29.028,148664.0
2023-10-20 10:10:00,31.41,31.43,31.31,31.34,218837.0,29.0373,29.0558,28.9448,28.9726,218837.0
2023-10-20 10:15:00,31.35,31.38,31.26,31.34,130211.0,28.9818,29.0095,28.8986,28.9726,130211.0
2023-10-20 10:20:00,31.33,31.48,31.24,31.42,329155.0,28.9633,29.102,28.8801,29.0465,329155.0
2023-10-20 10:25:00,31.42,31.53,31.41,31.5,131497.0,29.0465,29.1482,29.0373,29.1205,131497.0
2023-10-20 10:30:00,31.49,31.57,31.45,31.53,185453.0,29.1112,29.1852,29.0742,29.1482,185453.0
2023-10-20 10:35:00,31.54,31.62,31.48,31.51,266363.0,29.1574,29.2314,29.102,29.1297,266363.0
2023-10-20 10:40:00,31.52,31.57,31.41,31.45,174898.0,29.139,29.1852,29.0373,29.0742,174898.0
2023-10-20 10:45:00,31.45,31.68,31.44,31.68,164204.0,29.0742,29.2869,29.065,29.2869,164204.0
2023-10-20 10:50:00,31.68,31.7,31.54,31.56,123660.0,29.2869,29.3054,29.1574,29.1759,123660.0
2023-10-20 10:55:00,31.55,31.55,31.41,31.48,116995.0,29.1667,29.1667,29.0373,29.102,116995.0
2023-10-20 11:00:00,31.47,31.53,31.42,31.46,129045.0,29.0927,29.1482,29.0465,29.0835,129045.0
2023-10-20 11:05:00,31.46,31.49,31.4,31.45,82938.0,29.0835,29.1112,29.028,29.0742,82938.0
2023-10-20 11:10:00,31.44,31.57,31.42,31.53,87956.0,29.065,29.1852,29.0465,29.1482,87956.0
2023-10-20 11:15:00,31.54,31.58,31.46,31.53,190833.0,29.1574,29.1944,29.0835,29.1482,190833.0
2023-10-20 11:20:00,31.53,31.55,31.41,31.43,166352.0,29.1482,29.1667,29.0373,29.0558,166352.0
2023-10-20 11:25:00,31.43,31.5,31.4,31.46,254652.0,29.0558,29.1205,29.028,29.0835,254652.0
2023-10-20 11:30:00,31.46,31.5,31.37,31.42,139918.0,29.0835,29.1205,29.0003,29.0465,139918.0
2023-10-20 11:35:00,31.43,31.48,31.37,31.46,216203.0,29.0558,29.102,29.0003,29.0835,216203.0
2023-10-20 11:40:00,31.46,31.5,31.4,31.45,128870.0,29.0835,29.1205,29.028,29.0742,128870.0
2023-10-20 11:45:00,31.45,31.68,31.44,31.67,227762.0,29.0742,29.2869,29.065,29.2776,227762.0
2023-10-20 11:50:00,31.68,31.72,31.55,31.57,127091.0,29.2869,29.3239,29.1667,29.1852,127091.0
2023-10-20 11:55:00,31.58,31.65,31.49,31.49,92254.0,29.1944,29.2591,29.1112,29.1112,92254.0
2023-10-20 12:00:00,31.49,31.59,31.47,31.53,213004.0,29.1112,29.2037,29.0927,29.1482,213004.0
2023-10-20 12:05:00,31.52,31.52,31.36,31.44,130824.0,29.139,29.139,28.991,29.065,130824.0
2023-10-20 12:10:00,31.44,31.51,31.37,31.4,233046.0,29.065,29.1297,29.0003,29.028,233046.0
2023-10-20 12:15:00,31.39,31.43,31.35,31.42,103555.0,29.0188,29.0558,28.9818,29.0465,103555.0
2023-10-20 12:20:00,31.43,31.49,31.41,31.46,128968.0,29.0558,29.1112,29.0373,29.0835,128968.0
2023-10-20 12:25:00,31.46,31.47,31.32,31.36,104586.0,29.0835,29.0927,28.9541,28.991,104586.0
2023-10-20 12:30:00,31.35,31.39,31.31,31.36,79891.0,28.9818,29.0188,28.9448,28.991,79891.0
2023-10-20 12:35:00,31.35,31.38,31.32,31.35,109214.0,28.9818,29.0095,28.9541,28.9818,109214.0
2023-10-20 12:40:00,31.35,31.35,31.27,31.32,105171.0,28.9818,28.9818,28.9078,28.9541,105171.0
2023-10-20 12:45:00,31.32,31.4,31.31,31.34,218748.0,28.9541,29.028,28.9448,28.9726,218748.0
2023-10-20 12:50:00,31.35,31.4,31.28,31.3,230881.0,28.9818,29.028,28.9171,28.9356,230881.0
2023-10-20 12:55:00,31.29,31.33,31.26,31.29,244654.0,28.9263,28.9633,28.8986,28.9263,244654.0
2023-10-20 13:00:00,31.29,31.3,31.2,31.24,163231.0,28.9263,28.9356,28.8431,28.8801,163231.0
2023-10-20 13:05:00,31.25,31.25,31.16,31.17,129348.0,28.8894,28.8894,28.8062,28.8154,129348.0
2023-10-20 13:10:00,31.17,31.18,31.11,31.17,127223.0,28.8154,28.8246,28.7599,28.8154,127223.0
2023-10-20 13:15:00,31.16,31.34,31.15,31.33,197588.0,28.8062,28.9726,28.7969,28.9633,197588.0
2023-10-20 13:20:00,31.33,31.42,31.32,31.39,326831.0,28.9633,29.0465,28.9541,29.0188,326831.0
2023-10-20 13:25:00,31.39,31.39,31.27,31.29,203321.0,29.0188,29.0188,28.9078,28.9263,203321.0
2023-10-20 13:30:00,31.29,31.32,31.24,31.28,141434.0,28.9263,28.9541,28.8801,28.9171,141434.0
2023-10-20 13:35:00,31.28,31.29,31.17,31.17,80145.0,28.9171,28.9263,28.8154,28.8154,80145.0
2023-10-20 13:40:00,31.17,31.25,31.16,31.23,103814.0,28.8154,28.8894,28.8062,28.8709,103814.0
2023-10-20 13:45:00,31.24,31.24,31.18,31.2,90890.0,28.8801,28.8801,28.8246,28.8431,90890.0
2023-10-20 13:50:00,31.2,31.21,31.12,31.16,158169.0,28.8431,28.8524,28.7692,28.8062,158169.0
2023-10-20 13:55:00,31.16,31.23,31.12,31.23,106890.0,28.8062,28.8709,28.7692,28.8709,106890.0
2023-10-20 14:00:00,31.23,31.29,31.22,31.27,89693.0,28.8709,28.9263,28.8616,28.9078,89693.0
2023-10-20 14:05:00,31.28,31.28,31.16,31.17,99869.0,28.9171,28.9171,28.8062,28.8154,99869.0
2023-10-20 14:10:00,31.17,31.2,31.06,31.11,153886.0,28.8154,28.8431,28.7137,28.7599,153886.0
2023-10-20 14:15:00,31.1,31.1,31.02,31.05,238536.0,28.7507,28.7507,28.6767,28.7045,238536.0
2023-10-20 14:20:00,31.05,31.07,31.01,31.04,164811.0,28.7045,28.723,28.6675,28.6952,164811.0
2023-10-20 14:25:00,31.05,31.07,31.02,31.05,131463.0,28.7045,28.723,28.6767,28.7045,131463.0
2023-10-20 14:30:00,31.04,31.09,31.02,31.08,137086.0,28.6952,28.7414,28.6767,28.7322,137086.0
2023-10-20 14:35:00,31.08,31.14,31.07,31.08,137597.0,28.7322,28.7877,28.723,28.7322,137597.0
2023-10-20 14:40:00,31.08,31.09,31.04,31.08,161942.0,28.7322,28.7414,28.6952,28.7322,161942.0
2023-10-20 14:45:00,31.07,31.13,31.03,31.04,143658.0,28.723,28.7784,28.686,28.6952,143658.0
2023-10-20 14:50:00,31.03,31.04,30.95,30.97,130746.0,28.686,28.6952,28.612,28.6305,130746.0
2023-10-20 14:55:00,30.98,31.03,30.92,30.93,130607.0,28.6398,28.686,28.5843,28.5935,130607.0
2023-10-20 15:00:00,30.94,30.99,30.9,30.93,142306.0,28.6028,28.649,28.5658,28.5935,142306.0
2023-10-20 15:05:00,30.93,31.0,30.92,30.95,98941.0,28.5935,28.6582,28.5843,28.612,98941.0
2023-10-20 15:10:00,30.95,31.01,30.94,30.98,158690.0,28.612,28.6675,28.6028,28.6398,158690.0
2023-10-20 15:15:00,30.97,31.06,30.94,31.03,127912.0,28.6305,28.7137,28.6028,28.686,127912.0
2023-10-20 15:20:00,31.04,31.04,30.98,30.99,130106.0,28.6952,28.6952,28.6398,28.649,130106.0
2023-10-20 15:25:00,30.98,30.99,30.91,30.94,176083.0,28.6398,28.649,28.575,28.6028,176083.0
2023-10-20 15:30:00,30.94,30.95,30.9,30.92,142271.0,28.6028,28.612,28.5658,28.5843,142271.0
2023-10-20 15:35:00,30.92,30.94,30.85,30.87,259500.0,28.5843,28.6028,28.5196,28.5381,259500.0
2023-10-20 15:40:00,30.87,30.88,30.81,30.82,257219.0,28.5381,28.5473,28.4826,28.4918,257219.0
2023-10-20 15:45:00,30.82,30.91,30.79,30.89,338322.0,28.4918,28.575,28.4641,28.5566,338322.0
2023-10-20 15:50:00,30.89,30.93,30.82,30.92,405300.0,28.5566,28.5935,28.4918,28.5843,405300.0
2023-10-20 15:55:00,30.92,31.01,30.9,30.92,1358182.0,28.5843,28.6675,28.5658,28.5843,1358182.0
2023-10-23 09:30:00,31.2,31.2,30.8,30.99,236251.0,28.8431,28.8431,28.4733,28.649,236251.0
2023-10-23 09:35:00,30.99,31.04,30.79,30.94,202923.0,28.649,28.6952,28.4641,28.6028,202923.0
2023-10-23 09:40:00,30.92,30.92,30.66,30.77,281931.0,28.5843,28.5843,28.3439,28.4456,281931.0
2023-10-23 09:45:00,30.77,30.95,30.69,30.95,259623.0,28.4456,28.612,28.3717,28.612,259623.0
2023-10-23 09:50:00,30.95,30.96,30.7,30.89,166585.0,28.612,28.6213,28.3809,28.5566,166585.0
2023-10-23 09:55:00,30.89,30.91,30.81,30.87,210481.0,28.5566,28.575,28.4826,28.5381,210481.0
2023-10-23 10:00:00,30.86,30.96,30.83,30.92,266428.0,28.5288,28.6213,28.5011,28.5843,266428.0
2023-10-23 10:05:00,30.92,31.04,30.87,31.03,108503.0,28.5843,28.6952,28.5381,28.686,108503.0
2023-10-23 10:10:00,31.03,31.14,31.02,31.11,155259.0,28.686,28.7877,28.6767,28.7599,155259.0
2023-10-23 10:15:00,31.11,31.15,31.07,31.13,102662.0,28.7599,28.7969,28.723,28.7784,102662.0
2023-10-23 10:20:00,31.12,31.29,31.04,31.29,142905.0,28.7692,28.9263,28.6952,28.9263,142905.0
2023-10-23 10:25:00,31.3,31.38,31.11,31.11,271631.0,28.9356,29.0095,28.7599,28.7599,271631.0
2023-10-23 10:30:00,31.11,31.2,31.09,31.17,205902.0,28.7599,28.8431,28.7414,28.8154,205902.0
2023-10-23 10:35:00,31.16,31.26,31.08,31.21,163962.0,28.8062,28.8986,28.7322,28.8524,163962.0
2023-10-23 10:40:00,31.21,31.37,31.21,31.37,273464.0,28.8524,29.0003,28.8524,29.0003,273464.0
2023-10-23 10:45:00,31.38,31.38,31.28,31.31,107099.0,29.0095,29.0095,28.9171,28.9448,107099.0
2023-10-23 10:50:00,31.31,31.43,31.3,31.35,152339.0,28.9448,29.0558,28.9356,28.9818,152339.0
2023-10-23 10:55:00,31.35,31.35,31.27,31.31,138752.0,28.9818,28.9818,28.9078,28.9448,138752.0
2023-10-23 11:00:00,31.3,31.32,31.21,31.31,126846.0,28.9356,28.9541,28.8524,28.9448,126846.0
2023-10-23 11:05:00,31.31,31.41,31.31,31.39,151042.0,28.9448,29.0373,28.9448,29.0188,151042.0
2023-10-23 11:10:00,31.4,31.41,31.34,31.35,89323.0,29.028,29.0373,28.9726,28.9818,89323.0
2023-10-23 11:15:00,31.34,31.39,31.31,31.32,71430.0,28.9726,29.0188,28.9448,28.9541,71430.0
2023-10-23 11:20:00,31.31,31.39,31.28,31.36,57613.0,28.9448,29.0188,28.9171,28.991,57613.0
2023-10-23 11:25:00,31.36,31.37,31.28,31.31,121126.0,28.991,29.0003,28.9171,28.9448,121126.0
2023-10-23 11:30:00,31.31,31.46,31.3,31.44,100905.0,28.9448,29.0835,28.9356,29.065,100905.0
2023-10-23 11:35:00,31.44,31.47,31.4,31.46,137010.0,29.065,29.0927,29.028,29.0835,137010.0
2023-10-23 11:40:00,31.47,31.48,31.38,31.46,180966.0,29.0927,29.102,29.0095,29.0835,180966.0
2023-10-23 11:45:00,31.46,31.51,31.41,31.49,82764.0,29.0835,29.1297,29.0373,29.1112,82764.0
2023-10-23 11:50:00,31.48,31.55,31.46,31.54,59055.0,29.102,29.1667,29.0835,29.1574,59055.0
2023-10-23 11:55:00,31.54,31.59,31.53,31.57,107400.0,29.1574,29.2037,29.1482,29.1852,107400.0
2023-10-23 12:00:00,31.57,31.58,31.47,31.51,49478.0,29.1852,29.1944,29.0927,29.1297,49478.0
2023-10-23 12:05:00,31.51,31.61,31.49,31.55,78273.0,29.1297,29.2222,29.1112,29.1667,78273.0
2023-10-23 12:10:00,31.56,31.56,31.42,31.43,79363.0,29.1759,29.1759,29.0465,29.0558,79363.0
2023-10-23 12:15:00,31.43,31.45,31.34,31.35,96219.0,29.0558,29.0742,28.9726,28.9818,96219.0
2023-10-23 12:20:00,31.35,31.48,31.31,31.42,70019.0,28.9818,29.102,28.9448,29.0465,70019.0
2023-10-23 12:25:00,31.42,31.49,31.4,31.49,73399.0,29.0465,29.1112,29.028,29.1112,73399.0
2023-10-23 12:30:00,31.49,31.52,31.46,31.49,92900.0,29.1112,29.139,29.0835,29.1112,92900.0
2023-10-23 12:35:00,31.48,31.52,31.41,31.5,124742.0,29.102,29.139,29.0373,29.1205,124742.0
2023-10-23 12:40:00,31.5,31.52,31.45,31.48,73692.0,29.1205,29.139,29.0742,29.102,73692.0
2023-10-23 12:45:00,31.48,31.51,31.47,31.5,82629.0,29.102,29.1297,29.0927,29.1205,82629.0
2023-10-23 12:50:00,31.5,31.56,31.48,31.56,83552.0,29.1205,29.1759,29.102,29.1759,83552.0
2023-10-23 12:55:00,31.56,31.63,31.54,31.63,134799.0,29.1759,29.2407,29.1574,29.2407,134799.0
2023-10-23 13:00:00,31.63,31.66,31.57,31.6,133051.0,29.2407,29.2684,29.1852,29.2129,133051.0
2023-10-23 13:05:00,31.6,31.65,31.59,31.62,101858.0,29.2129,29.2591,29.2037,29.2314,101858.0
2023-10-23 13:10:00,31.61,31.62,31.54,31.57,93502.0,29.2222,29.2314,29.1574,29.1852,93502.0
2023-10-23 13:15:00,31.58,31.58,31.5,31.52,93960.0,29.1944,29.1944,29.1205,29.139,93960.0
2023-10-23 13:20:00,31.51,31.54,31.46,31.54,111668.0,29.1297,29.1574,29.0835,29.1574,111668.0
2023-10-23 13:25:00,31.53,31.53,31.45,31.53,96263.0,29.1482,29.1482,29.0742,29.1482,96263.0
2023-10-23 13:30:00,31.53,31.58,31.5,31.57,117563.0,29.1482,29.1944,29.1205,29.1852,117563.0
2023-10-23 13:35:00,31.58,31.64,31.55,31.63,94333.0,29.1944,29.2499,29.1667,29.2407,94333.0
2023-10-23 13:40:00,31.63,31.66,31.6,31.62,97437.0,29.2407,29.2684,29.2129,29.2314,97437.0
2023-10-23 13:45:00,31.62,31.68,31.59,31.67,134453.0,29.2314,29.2869,29.2037,29.2776,134453.0
2023-10-23 13:50:00,31.67,31.68,31.57,31.59,85452.0,29.2776,29.2869,29.1852,29.2037,85452.0
2023-10-23 13:55:00,31.58,31.62,31.57,31.59,128584.0,29.1944,29.2314,29.1852,29.2037,128584.0
2023-10-23 14:00:00,31.59,31.59,31.55,31.58,84598.0,29.2037,29.2037,29.1667,29.1944,84598.0
2023-10-23 14:05:00,31.59,31.64,31.59,31.62,97728.0,29.2037,29.2499,29.2037,29.2314,97728.0
2023-10-23 14:10:00,31.61,31.62,31.52,31.55,139670.0,29.2222,29.2314,29.139,29.1667,139670.0
2023-10-23 14:15:00,31.55,31.56,31.51,31.52,105222.0,29.1667,29.1759,29.1297,29.139,105222.0
2023-10-23 14:20:00,31.53,31.57,31.5,31.56,99753.0,29.1482,29.1852,29.1205,29.1759,99753.0
2023-10-23 14:25:00,31.55,31.62,31.54,31.62,102849.0,29.1667,29.2314,29.1574,29.2314,102849.0
2023-10-23 14:30:00,31.62,31.66,31.6,31.64,129760.0,29.2314,29.2684,29.2129,29.2499,129760.0
2023-10-23 14:35:00,31.64,31.69,31.63,31.68,102633.0,29.2499,29.2961,29.2407,29.2869,102633.0
2023-10-23 14:40:00,31.68,31.76,31.65,31.67,146280.0,29.2869,29.3608,29.2591,29.2776,146280.0
2023-10-23 14:45:00,31.67,31.72,31.65,31.67,186190.0,29.2776,29.3239,29.2591,29.2776,186190.0
2023-10-23 14:50:00,31.66,31.66,31.61,31.65,93150.0,29.2684,29.2684,29.2222,29.2591,93150.0
2023-10-23 14:55:00,31.64,31.67,31.6,31.64,139652.0,29.2499,29.2776,29.2129,29.2499,139652.0
2023-10-23 15:00:00,31.64,31.65,31.52,31.6,130172.0,29.2499,29.2591,29.139,29.2129,130172.0
2023-10-23 15:05:00,31.58,31.59,31.44,31.46,160258.0,29.1944,29.2037,29.065,29.0835,160258.0
2023-10-23 15:10:00,31.46,31.49,31.39,31.43,227825.0,29.0835,29.1112,29.0188,29.0558,227825.0
2023-10-23 15:15:00,31.44,31.46,31.41,31.42,127572.0,29.065,29.0835,29.0373,29.0465,127572.0
2023-10-23 15:20:00,31.42,31.44,31.23,31.29,414711.0,29.0465,29.065,28.8709,28.9263,414711.0
2023-10-23 15:25:00,31.29,31.33,31.25,31.28,166769.0,28.9263,28.9633,28.8894,28.9171,166769.0
2023-10-23 15:30:00,31.27,31.33,31.23,31.31,172577.0,28.9078,28.9633,28.8709,28.9448,172577.0
2023-10-23 15:35:00,31.31,31.31,31.19,31.2,209745.0,28.9448,28.9448,28.8339,28.8431,209745.0
2023-10-23 15:40:00,31.19,31.28,31.19,31.26,253646.0,28.8339,28.9171,28.8339,28.8986,253646.0
2023-10-23 15:45:00,31.25,31.29,31.21,31.29,406174.0,28.8894,28.9263,28.8524,28.9263,406174.0
2023-10-23 15:50:00,31.29,31.3,31.22,31.22,427359.0,28.9263,28.9356,28.8616,28.8616,427359.0
2023-10-23 15:55:00,31.23,31.29,31.21,31.26,891674.0,28.8709,28.9263,28.8524,28.8986,891674.0
2023-10-24 09:30:00,31.41,31.58,31.41,31.47,181786.0,29.0373,29.1944,29.0373,29.0927,181786.0
2023-10-24 09:35:00,31.46,31.49,31.28,31.3,141929.0,29.0835,29.1112,28.9171,28.9356,141929.0
2023-10-24 09:40:00,31.3,31.3,31.03,31.2,185183.0,28.9356,28.9356,28.686,28.8431,185183.0
2023-10-24 09:45:00,31.2,31.33,31.07,31.32,51751.0,28.8431,28.9633,28.723,28.9541,51751.0
2023-10-24 09:50:00,31.32,31.36,31.07,31.21,69669.0,28.9541,28.991,28.723,28.8524,69669.0
2023-10-24 09:55:00,31.21,31.32,31.19,31.3,116533.0,28.8524,28.9541,28.8339,28.9356,116533.0
2023-10-24 10:00:00,31.3,31.3,31.08,31.16,123554.0,28.9356,28.9356,28.7322,28.8062,123554.0
2023-10-24 10:05:00,31.17,31.2,31.11,31.19,205905.0,28.8154,28.8431,28.7599,28.8339,205905.0
2023-10-24 10:10:00,31.2,31.39,31.19,31.38,198626.0,28.8431,29.0188,28.8339,29.0095,198626.0
2023-10-24 10:15:00,31.39,31.43,31.36,31.38,151792.0,29.0188,29.0558,28.991,29.0095,151792.0
2023-10-24 10:20:00,31.38,31.4,31.26,31.38,145346.0,29.0095,29.028,28.8986,29.0095,145346.0
2023-10-24 10:25:00,31.37,31.39,31.3,31.38,106063.0,29.0003,29.0188,28.9356,29.0095,106063.0
2023-10-24 10:30:00,31.38,31.38,31.28,31.35,115085.0,29.0095,29.0095,28.9171,28.9818,115085.0
2023-10-24 10:35:00,31.35,31.38,31.29,31.31,94123.0,28.9818,29.0095,28.9263,28.9448,94123.0
2023-10-24 10:40:00,31.31,31.32,31.21,31.22,119417.0,28.9448,28.9541,28.8524,28.8616,119417.0
2023-10-24 10:45:00,31.22,31.28,31.18,31.27,116710.0,28.8616,28.9171,28.8246,28.9078,116710.0
2023-10-24 10:50:00,31.27,31.3,31.22,31.23,101741.0,28.9078,28.9356,28.8616,28.8709,101741.0
2023-10-24 10:55:00,31.24,31.25,31.09,31.1,101708.0,28.8801,28.8894,28.7414,28.7507,101708.0
2023-10-24 11:00:00,31.1,31.1,30.94,31.04,340791.0,28.7507,28.7507,28.6028,28.6952,340791.0
2023-10-24 11:05:00,31.04,31.09,30.96,30.96,155400.0,28.6952,28.7414,28.6213,28.6213,155400.0
2023-10-24 11:10:00,30.95,31.01,30.86,30.89,464949.0,28.612,28.6675,28.5288,28.5566,464949.0
2023-10-24 11:15:00,30.88,30.93,30.81,30.9,170441.0,28.5473,28.5935,28.4826,28.5658,170441.0
2023-10-24 11:20:00,30.89,30.94,30.78,30.8,154983.0,28.5566,28.6028,28.4549,28.4733,154983.0
2023-10-24 11:25:00,30.8,30.9,30.78,30.89,120738.0,28.4733,28.5658,28.4549,28.5566,120738.0
2023-10-24 11:30:00,30.89,31.01,30.88,30.99,117149.0,28.5566,28.6675,28.5473,28.649,117149.0
2023-10-24 11:35:00,30.99,31.01,30.94,30.95,126728.0,28.649,28.6675,28.6028,28.612,126728.0
2023-10-24 11:40:00,30.95,31.01,30.92,31.01,73697.0,28.612,28.6675,28.5843,28.6675,73697.0
2023-10-24 11:45:00,31.0,31.06,30.99,31.0,96541.0,28.6582,28.7137,28.649,28.6582,96541.0
2023-10-24 11:50:00,31.0,31.08,30.97,31.07,268337.0,28.6582,28.7322,28.6305,28.723,268337.0
2023-10-24 11:55:00,31.06,31.29,31.05,31.12,489682.0,28.7137,28.9263,28.7045,28.7692,489682.0
2023-10-24 12:00:00,31.12,31.23,31.09,31.18,99538.0,28.7692,28.8709,28.7414,28.8246,99538.0
2023-10-24 12:05:00,31.18,31.21,31.15,31.19,73138.0,28.8246,28.8524,28.7969,28.8339,73138.0
2023-10-24 12:10:00,31.19,31.23,31.15,31.21,149384.0,28.8339,28.8709,28.7969,28.8524,149384.0
2023-10-24 12:15:00,31.22,31.22,31.1,31.12,140696.0,28.8616,28.8616,28.7507,28.7692,140696.0
2023-10-24 12:20:00,31.12,31.12,31.07,31.08,89081.0,28.7692,28.7692,28.723,28.7322,89081.0
2023-10-24 12:25:00,31.07,31.15,31.06,31.08,89689.0,28.723,28.7969,28.7137,28.7322,89689.0
2023-10-24 12:30:00,31.08,31.16,31.05,31.15,98156.0,28.7322,28.8062,28.7045,28.7969,98156.0
2023-10-24 12:35:00,31.15,31.19,31.13,31.18,75072.0,28.7969,28.8339,28.7784,28.8246,75072.0
2023-10-24 12:40:00,31.18,31.23,31.11,31.21,128634.0,28.8246,28.8709,28.7599,28.8524,128634.0
2023-10-24 12:45:00,31.2,31.25,31.15,31.18,82849.0,28.8431,28.8894,28.7969,28.8246,82849.0
2023-10-24 12:50:00,31.18,31.18,31.07,31.09,161571.0,28.8246,28.8246,28.723,28.7414,161571.0
2023-10-24 12:55:00,31.09,31.19,31.09,31.18,56646.0,28.7414,28.8339,28.7414,28.8246,56646.0
2023-10-24 13:00:00,31.17,31.31,31.16,31.27,69224.0,28.8154,28.9448,28.8062,28.9078,69224.0
2023-10-24 13:05:00,31.27,31.28,31.22,31.23,60497.0,28.9078,28.9171,28.8616,28.8709,60497.0
2023-10-24 13:10:00,31.23,31.26,31.16,31.22,89665.0,28.8709,28.8986,28.8062,28.8616,89665.0
2023-10-24 13:15:00,31.22,31.24,31.19,31.24,116988.0,28.8616,28.8801,28.8339,28.8801,116988.0
2023-10-24 13:20:00,31.24,31.3,31.23,31.28,76988.0,28.8801,28.9356,28.8709,28.9171,76988.0
2023-10-24 13:25:00,31.27,31.39,31.26,31.39,102388.0,28.9078,29.0188,28.8986,29.0188,102388.0
2023-10-24 13:30:00,31.4,31.44,31.35,31.36,135587.0,29.028,29.065,28.9818,28.991,135587.0
2023-10-24 13:35:00,31.36,31.36,31.3,31.33,90447.0,28.991,28.991,28.9356,28.9633,90447.0
2023-10-24 13:40:00,31.33,31.39,31.32,31.37,44584.0,28.9633,29.0188,28.9541,29.0003,44584.0
2023-10-24 13:45:00,31.36,31.41,31.32,31.39,96647.0,28.991,29.0373,28.9541,29.0188,96647.0
2023-10-24 13:50:00,31.39,31.4,31.33,31.35,47239.0,29.0188,29.028,28.9633,28.9818,47239.0
2023-10-24 13:55:00,31.35,31.35,31.28,31.32,46808.0,28.9818,28.9818,28.9171,28.9541,46808.0
2023-10-24 14:00:00,31.32,31.38,31.28,31.35,71202.0,28.9541,29.0095,28.9171,28.9818,71202.0
2023-10-24 14:05:00,31.35,31.42,31.34,31.41,84323.0,28.9818,29.0465,28.9726,29.0373,84323.0
2023-10-24 14:10:00,31.42,31.43,31.38,31.39,62013.0,29.0465,29.0558,29.0095,29.0188,62013.0
2023-10-24 14:15:00,31.39,31.39,31.32,31.36,110844.0,29.0188,29.0188,28.9541,28.991,110844.0
2023-10-24 14:20:00,31.36,31.37,31.32,31.34,194725.0,28.991,29.0003,28.9541,28.9726,194725.0
2023-10-24 14:25:00,31.34,31.39,31.32,31.39,140498.0,28.9726,29.0188,28.9541,29.0188,140498.0
2023-10-24 14:30:00,31.39,31.46,31.38,31.39,130290.0,29.0188,29.0835,29.0095,29.0188,130290.0
2023-10-24 14:35:00,31.4,31.41,31.33,31.36,68403.0,29.028,29.0373,28.9633,28.991,68403.0
2023-10-24 14:40:00,31.36,31.42,31.35,31.41,85425.0,28.991,29.0465,28.9818,29.0373,85425.0
2023-10-24 14:45:00,31.41,31.43,31.37,31.39,97823.0,29.0373,29.0558,29.0003,29.0188,97823.0
2023-10-24 14:50:00,31.39,31.4,31.35,31.37,96715.0,29.0188,29.028,28.9818,29.0003,96715.0
2023-10-24 14:55:00,31.37,31.39,31.35,31.38,103024.0,29.0003,29.0188,28.9818,29.0095,103024.0
2023-10-24 15:00:00,31.37,31.4,31.36,31.39,105085.0,29.0003,29.028,28.991,29.0188,105085.0
2023-10-24 15:05:00,31.39,31.4,31.35,31.36,101693.0,29.0188,29.028,28.9818,28.991,101693.0
2023-10-24 15:10:00,31.35,31.38,31.33,31.36,118043.0,28.9818,29.0095,28.9633,28.991,118043.0
2023-10-24 15:15:00,31.36,31.41,31.35,31.39,139181.0,28.991,29.0373,28.9818,29.0188,139181.0
2023-10-24 15:20:00,31.39,31.4,31.33,31.38,137864.0,29.0188,29.028,28.9633,29.0095,137864.0
2023-10-24 15:25:00,31.38,31.39,31.36,31.38,157072.0,29.0095,29.0188,28.991,29.0095,157072.0
2023-10-24 15:30:00,31.39,31.39,31.3,31.31,175952.0,29.0188,29.0188,28.9356,28.9448,175952.0
2023-10-24 15:35:00,31.31,31.34,31.27,31.28,206069.0,28.9448,28.9726,28.9078,28.9171,206069.0
2023-10-24 15:40:00,31.28,31.37,31.26,31.36,213293.0,28.9171,29.0003,28.8986,28.991,213293.0
2023-10-24 15:45:00,31.37,31.41,31.33,31.4,270540.0,29.0003,29.0373,28.9633,29.028,270540.0
2023-10-24 15:50:00,31.39,31.43,31.37,31.41,376548.0,29.0188,29.0558,29.0003,29.0373,376548.0
2023-10-24 15:55:00,31.41,31.43,31.37,31.37,759467.0,29.0373,29.0558,29.0003,29.0003,759467.0
2023-10-25 09:30:00,31.08,31.29,31.01,31.05,159961.0,28.7322,28.9263,28.6675,28.7045,159961.0
2023-10-25 09:35:00,31.06,31.16,31.0,31.08,74093.0,28.7137,28.8062,28.6582,28.7322,74093.0
2023-10-25 09:40:00,31.07,31.15,30.95,31.13,94175.0,28.723,28.7969,28.612,28.7784,94175.0
2023-10-25 09:45:00,31.14,31.16,30.97,31.06,111490.0,28.7877,28.8062,28.6305,28.7137,111490.0
2023-10-25 09:50:00,31.07,31.12,31.0,31.1,160317.0,28.723,28.7692,28.6582,28.7507,160317.0
2023-10-25 09:55:00,31.12,31.13,30.9,30.98,165320.0,28.7692,28.7784,28.5658,28.6398,165320.0
2023-10-25 10:00:00,30.99,31.08,30.92,30.93,156192.0,28.649,28.7322,28.5843,28.5935,156192.0
2023-10-25 10:05:00,30.93,30.96,30.77,30.82,147555.0,28.5935,28.6213,28.4456,28.4918,147555.0
2023-10-25 10:10:00,30.82,30.83,30.7,30.74,101449.0,28.4918,28.5011,28.3809,28.4179,101449.0
2023-10-25 10:15:00,30.73,30.84,30.71,30.79,176337.0,28.4086,28.5103,28.3901,28.4641,176337.0
2023-10-25 10:20:00,30.79,30.84,30.76,30.82,100954.0,28.4641,28.5103,28.4364,28.4918,100954.0
2023-10-25 10:25:00,30.82,30.89,30.78,30.81,141458.0,28.4918,28.5566,28.4549,28.4826,141458.0
2023-10-25 10:30:00,30.8,31.0,30.8,30.85,93568.0,28.4733,28.6582,28.4733,28.5196,93568.0
2023-10-25 10:35:00,30.84,30.86,30.67,30.8,119828.0,28.5103,28.5288,28.3532,28.4733,119828.0
2023-10-25 10:40:00,30.8,30.82,30.72,30.77,89964.0,28.4733,28.4918,28.3994,28.4456,89964.0
2023-10-25 10:45:00,30.76,30.92,30.75,30.89,201930.0,28.4364,28.5843,28.4271,28.5566,201930.0
2023-10-25 10:50:00,30.88,30.89,30.75,30.8,68766.0,28.5473,28.5566,28.4271,28.4733,68766.0
2023-10-25 10:55:00,30.79,30.92,30.78,30.83,79086.0,28.4641,28.5843,28.4549,28.5011,79086.0
2023-10-25 11:00:00,30.82,30.94,30.81,30.89,152773.0,28.4918,28.6028,28.4826,28.5566,152773.0
2023-10-25 11:05:00,30.88,30.94,30.86,30.94,102033.0,28.5473,28.6028,28.5288,28.6028,102033.0
2023-10-25 11:10:00,30.94,30.99,30.86,30.98,153530.0,28.6028,28.649,28.5288,28.6398,153530.0
2023-10-25 11:15:00,30.99,31.0,30.93,30.97,58734.0,28.649,28.6582,28.5935,28.6305,58734.0
2023-10-25 11:20:00,30.96,31.0,30.93,30.95,87917.0,28.6213,28.6582,28.5935,28.612,87917.0
2023-10-25 11:25:00,30.95,31.08,30.91,31.03,118407.0,28.612,28.7322,28.575,28.686,118407.0
2023-10-25 11:30:00,31.02,31.03,30.93,30.95,170847.0,28.6767,28.686,28.5935,28.612,170847.0
2023-10-25 11:35:00,30.96,31.08,30.91,31.08,114597.0,28.6213,28.7322,28.575,28.7322,114597.0
2023-10-25 11:40:00,31.08,31.09,30.98,31.02,101942.0,28.7322,28.7414,28.6398,28.6767,101942.0
2023-10-25 11:45:00,31.02,31.1,30.99,31.0,84669.0,28.6767,28.7507,28.649,28.6582,84669.0
2023-10-25 11:50:00,30.99,31.05,30.97,31.04,104195.0,28.649,28.7045,28.6305,28.6952,104195.0
2023-10-25 11:55:00,31.03,31.05,30.95,30.97,66927.0,28.686,28.7045,28.612,28.6305,66927.0
2023-10-25 12:00:00,30.96,30.96,30.84,30.88,58411.0,28.6213,28.6213,28.5103,28.5473,58411.0
2023-10-25 12:05:00,30.88,30.91,30.84,30.89,63102.0,28.5473,28.575,28.5103,28.5566,63102.0
2023-10-25 12:10:00,30.9,30.92,30.85,30.87,42679.0,28.5658,28.5843,28.5196,28.5381,42679.0
2023-10-25 12:15:00,30.88,30.9,30.85,30.89,45738.0,28.5473,28.5658,28.5196,28.5566,45738.0
2023-10-25 12:20:00,30.88,30.97,30.88,30.91,124140.0,28.5473,28.6305,28.5473,28.575,124140.0
2023-10-25 12:25:00,30.91,30.96,30.9,30.92,63315.0,28.575,28.6213,28.5658,28.5843,63315.0
2023-10-25 12:30:00,30.92,31.0,30.91,30.96,50625.0,28.5843,28.6582,28.575,28.6213,50625.0
2023-10-25 12:35:00,30.96,30.97,30.87,30.87,53225.0,28.6213,28.6305,28.5381,28.5381,53225.0
2023-10-25 12:40:00,30.87,30.92,30.77,30.91,99878.0,28.5381,28.5843,28.4456,28.575,99878.0
2023-10-25 12:45:00,30.91,30.93,30.85,30.85,48156.0,28.575,28.5935,28.5196,28.5196,48156.0
2023-10-25 12:50:00,30.85,30.88,30.83,30.83,108806.0,28.5196,28.5473,28.5011,28.5011,108806.0
2023-10-25 12:55:00,30.83,30.87,30.82,30.87,44691.0,28.5011,28.5381,28.4918,28.5381,44691.0
2023-10-25 13:00:00,30.86,30.88,30.8,30.82,41535.0,28.5288,28.5473,28.4733,28.4918,41535.0
2023-10-25 13:05:00,30.81,30.93,30.8,30.93,126682.0,28.4826,28.5935,28.4733,28.5935,126682.0
2023-10-25 13:10:00,30.92,31.0,30.9,30.98,111862.0,28.5843,28.6582,28.5658,28.6398,111862.0
2023-10-25 13:15:00,30.99,31.03,30.96,30.99,141647.0,28.649,28.686,28.6213,28.649,141647.0
2023-10-25 13:20:00,30.98,31.06,30.97,31.06,95682.0,28.6398,28.7137,28.6305,28.7137,95682.0
2023-10-25 13:25:00,31.05,31.09,31.01,31.02,106758.0,28.7045,28.7414,28.6675,28.6767,106758.0
2023-10-25 13:30:00,31.01,31.05,30.94,31.04,87277.0,28.6675,28.7045,28.6028,28.6952,87277.0
2023-10-25 13:35:00,31.05,31.07,31.0,31.03,81841.0,28.7045,28.723,28.6582,28.686,81841.0
2023-10-25 13:40:00,31.03,31.08,31.02,31.07,77615.0,28.686,28.7322,28.6767,28.723,77615.0
2023-10-25 13:45:00,31.07,31.1,31.04,31.08,90215.0,28.723,28.7507,28.6952,28.7322,90215.0
2023-10-25 13:50:00,31.09,31.09,31.03,31.09,156373.0,28.7414,28.7414,28.686,28.7414,156373.0
2023-10-25 13:55:00,31.09,31.17,31.08,31.16,138580.0,28.7414,28.8154,28.7322,28.8062,138580.0
2023-10-25 14:00:00,31.17,31.17,31.1,31.13,75559.0,28.8154,28.8154,28.7507,28.7784,75559.0
2023-10-25 14:05:00,31.13,31.2,31.12,31.17,155553.0,28.7784,28.8431,28.7692,28.8154,155553.0
2023-10-25 14:10:00,31.18,31.22,31.12,31.21,95846.0,28.8246,28.8616,28.7692,28.8524,95846.0
2023-10-25 14:15:00,31.22,31.24,31.19,31.22,101508.0,28.8616,28.8801,28.8339,28.8616,101508.0
2023-10-25 14:20:00,31.23,31.28,31.22,31.24,124349.0,28.8709,28.9171,28.8616,28.8801,124349.0
2023-10-25 14:25:00,31.25,31.31,31.24,31.29,182798.0,28.8894,28.9448,28.8801,28.9263,182798.0
2023-10-25 14:30:00,31.29,31.31,31.27,31.28,84156.0,28.9263,28.9448,28.9078,28.9171,84156.0
2023-10-25 14:35:00,31.27,31.29,31.23,31.27,110890.0,28.9078,28.9263,28.8709,28.9078,110890.0
2023-10-25 14:40:00,31.27,31.28,31.25,31.27,64305.0,28.9078,28.9171,28.8894,28.9078,64305.0
2023-10-25 14:45:00,31.27,31.31,31.26,31.28,136089.0,28.9078,28.9448,28.8986,28.9171,136089.0
2023-10-25 14:50:00,31.27,31.43,31.27,31.41,217205.0,28.9078,29.0558,28.9078,29.0373,217205.0
2023-10-25 14:55:00,31.41,31.49,31.41,31.45,288382.0,29.0373,29.1112,29.0373,29.0742,288382.0
2023-10-25 15:00:00,31.46,31.48,31.41,31.46,232037.0,29.0835,29.102,29.0373,29.0835,232037.0
2023-10-25 15:05:00,31.46,31.56,31.46,31.51,188785.0,29.0835,29.1759,29.0835,29.1297,188785.0
2023-10-25 15:10:00,31.51,31.57,31.5,31.55,277524.0,29.1297,29.1852,29.1205,29.1667,277524.0
2023-10-25 15:15:00,31.54,31.55,31.51,31.54,101257.0,29.1574,29.1667,29.1297,29.1574,101257.0
2023-10-25 15:20:00,31.53,31.55,31.51,31.54,269262.0,29.1482,29.1667,29.1297,29.1574,269262.0
2023-10-25 15:25:00,31.54,31.57,31.39,31.39,294086.0,29.1574,29.1852,29.0188,29.0188,294086.0
2023-10-25 15:30:00,31.39,31.42,31.34,31.35,179037.0,29.0188,29.0465,28.9726,28.9818,179037.0
2023-10-25 15:35:00,31.35,31.4,31.34,31.38,100790.0,28.9818,29.028,28.9726,29.0095,100790.0
2023-10-25 15:40:00,31.38,31.39,31.35,31.36,131389.0,29.0095,29.0188,28.9818,28.991,131389.0
2023-10-25 15:45:00,31.37,31.38,31.31,31.37,119047.0,29.0003,29.0095,28.9448,29.0003,119047.0
2023-10-25 15:50:00,31.36,31.4,31.33,31.34,228175.0,28.991,29.028,28.9633,28.9726,228175.0
2023-10-25 15:55:00,31.34,31.35,31.27,31.3,587847.0,28.9726,28.9818,28.9078,28.9356,587847.0
2023-10-26 09:30:00,31.34,31.75,31.24,31.75,281023.0,28.9726,29.3516,28.8801,29.3516,281023.0
2023-10-26 09:35:00,31.75,31.78,31.47,31.58,87052.0,29.3516,29.3793,29.0927,29.1944,87052.0
2023-10-26 09:40:00,31.57,31.85,31.52,31.81,125396.0,29.1852,29.444,29.139,29.4071,125396.0
2023-10-26 09:45:00,31.81,31.93,31.69,31.86,128714.0,29.4071,29.518,29.2961,29.4533,128714.0
2023-10-26 09:50:00,31.86,32.0,31.82,31.9,374028.0,29.4533,29.5827,29.4163,29.4903,374028.0
2023-10-26 09:55:00,31.9,31.95,31.76,31.76,90525.0,29.4903,29.5365,29.3608,29.3608,90525.0
2023-10-26 10:00:00,31.76,31.9,31.71,31.86,149314.0,29.3608,29.4903,29.3146,29.4533,149314.0
2023-10-26 10:05:00,31.85,31.92,31.75,31.89,85425.0,29.444,29.5087,29.3516,29.481,85425.0
2023-10-26 10:10:00,31.89,32.04,31.86,31.96,169893.0,29.481,29.6197,29.4533,29.5457,169893.0
2023-10-26 10:15:00,31.96,31.99,31.9,31.94,104539.0,29.5457,29.5735,29.4903,29.5272,104539.0
2023-10-26 10:20:00,31.94,32.02,31.9,31.93,130100.0,29.5272,29.6012,29.4903,29.518,130100.0
2023-10-26 10:25:00,31.93,32.15,31.93,32.07,123473.0,29.518,29.7214,29.518,29.6474,123473.0
2023-10-26 10:30:00,32.07,32.09,31.99,32.02,120046.0,29.6474,29.6659,29.5735,29.6012,120046.0
2023-10-26 10:35:00,32.02,32.09,32.0,32.02,85585.0,29.6012,29.6659,29.5827,29.6012,85585.0
2023-10-26 10:40:00,32.02,32.18,32.01,32.18,108403.0,29.6012,29.7491,29.5919,29.7491,108403.0
2023-10-26 10:45:00,32.17,32.21,32.13,32.2,131284.0,29.7399,29.7768,29.7029,29.7676,131284.0
2023-10-26 10:50:00,32.21,32.24,32.14,32.15,147942.0,29.7768,29.8046,29.7121,29.7214,147942.0
2023-10-26 10:55:00,32.15,32.27,32.11,32.2,118519.0,29.7214,29.8323,29.6844,29.7676,118519.0
2023-10-26 11:00:00,32.21,32.29,32.2,32.26,100977.0,29.7768,29.8508,29.7676,29.8231,100977.0
2023-10-26 11:05:00,32.25,32.27,32.07,32.11,104916.0,29.8138,29.8323,29.6474,29.6844,104916.0
2023-10-26 11:10:00,32.11,32.16,32.03,32.05,130448.0,29.6844,29.7306,29.6104,29.6289,130448.0
2023-10-26 11:15:00,32.05,32.18,32.04,32.18,144851.0,29.6289,29.7491,29.6197,29.7491,144851.0
2023-10-26 11:20:00,32.17,32.18,32.0,32.01,159425.0,29.7399,29.7491,29.5827,29.5919,159425.0
2023-10-26 11:25:00,32.01,32.06,31.92,32.05,99528.0,29.5919,29.6382,29.5087,29.6289,99528.0
2023-10-26 11:30:00,32.05,32.07,31.99,32.06,51744.0,29.6289,29.6474,29.5735,29.6382,51744.0
2023-10-26 11:35:00,32.06,32.18,32.06,32.17,44951.0,29.6382,29.7491,29.6382,29.7399,44951.0
2023-10-26 11:40:00,32.16,32.25,32.13,32.22,87087.0,29.7306,29.8138,29.7029,29.7861,87087.0
2023-10-26 11:45:00,32.22,32.25,32.19,32.2,54669.0,29.7861,29.8138,29.7583,29.7676,54669.0
2023-10-26 11:50:00,32.2,32.24,32.17,32.2,69201.0,29.7676,29.8046,29.7399,29.7676,69201.0
2023-10-26 11:55:00,32.2,32.24,32.15,32.19,60520.0,29.7676,29.8046,29.7214,29.7583,60520.0
2023-10-26 12:00:00,32.18,32.18,32.09,32.1,42554.0,29.7491,29.7491,29.6659,29.6751,42554.0
2023-10-26 12:05:00,32.09,32.1,31.94,31.94,267797.0,29.6659,29.6751,29.5272,29.5272,267797.0
2023-10-26 12:10:00,31.95,31.98,31.8,31.93,1662487.0,29.5365,29.5642,29.3978,29.518,1662487.0
2023-10-26 12:15:00,31.93,31.93,31.73,31.74,697969.0,29.518,29.518,29.3331,29.3423,697969.0
2023-10-26 12:20:00,31.74,31.79,31.7,31.76,157870.0,29.3423,29.3886,29.3054,29.3608,157870.0
2023-10-26 12:25:00,31.77,31.82,31.69,31.77,93691.0,29.3701,29.4163,29.2961,29.3701,93691.0
2023-10-26 12:30:00,31.77,31.83,31.74,31.83,84133.0,29.3701,29.4255,29.3423,29.4255,84133.0
2023-10-26 12:35:00,31.82,31.84,31.72,31.76,124291.0,29.4163,29.4348,29.3239,29.3608,124291.0
2023-10-26 12:40:00,31.75,31.82,31.74,31.78,100493.0,29.3516,29.4163,29.3423,29.3793,100493.0
2023-10-26 12:45:00,31.78,31.81,31.75,31.78,77512.0,29.3793,29.4071,29.3516,29.3793,77512.0
2023-10-26 12:50:00,31.78,31.86,31.77,31.86,74942.0,29.3793,29.4533,29.3701,29.4533,74942.0
2023-10-26 12:55:00,31.85,31.9,31.84,31.87,75939.0,29.444,29.4903,29.4348,29.4625,75939.0
2023-10-26 13:00:00,31.86,31.99,31.84,31.91,97325.0,29.4533,29.5735,29.4348,29.4995,97325.0
2023-10-26 13:05:00,31.91,31.96,31.8,31.9,191668.0,29.4995,29.5457,29.3978,29.4903,191668.0
2023-10-26 13:10:00,31.9,31.92,31.77,31.81,48325.0,29.4903,29.5087,29.3701,29.4071,48325.0
2023-10-26 13:15:00,31.81,31.85,31.79,31.82,61904.0,29.4071,29.444,29.3886,29.4163,61904.0
2023-10-26 13:20:00,31.81,31.82,31.71,31.74,85214.0,29.4071,29.4163,29.3146,29.3423,85214.0
2023-10-26 13:25:00,31.74,31.78,31.74,31.76,68571.0,29.3423,29.3793,29.3423,29.3608,68571.0
2023-10-26 13:30:00,31.75,31.75,31.61,31.72,89479.0,29.3516,29.3516,29.2222,29.3239,89479.0
2023-10-26 13:35:00,31.71,31.76,31.69,31.69,58598.0,29.3146,29.3608,29.2961,29.2961,58598.0
2023-10-26 13:40:00,31.7,31.76,31.68,31.75,95420.0,29.3054,29.3608,29.2869,29.3516,95420.0
2023-10-26 13:45:00,31.75,31.84,31.74,31.79,85448.0,29.3516,29.4348,29.3423,29.3886,85448.0
2023-10-26 13:50:00,31.8,31.82,31.79,31.81,42167.0,29.3978,29.4163,29.3886,29.4071,42167.0
2023-10-26 13:55:00,31.82,31.91,31.82,31.89,86690.0,29.4163,29.4995,29.4163,29.481,86690.0
2023-10-26 14:00:00,31.89,31.96,31.87,31.87,67748.0,29.481,29.5457,29.4625,29.4625,67748.0
2023-10-26 14:05:00,31.87,31.95,31.86,31.9,66258.0,29.4625,29.5365,29.4533,29.4903,66258.0
2023-10-26 14:10:00,31.9,31.97,31.9,31.94,59612.0,29.4903,29.555,29.4903,29.5272,59612.0
2023-10-26 14:15:00,31.94,32.0,31.93,31.95,55117.0,29.5272,29.5827,29.518,29.5365,55117.0
2023-10-26 14:20:00,31.96,32.02,31.94,31.99,75816.0,29.5457,29.6012,29.5272,29.5735,75816.0
2023-10-26 14:25:00,31.99,31.99,31.95,31.99,40366.0,29.5735,29.5735,29.5365,29.5735,40366.0
2023-10-26 14:30:00,31.99,32.1,31.97,32.02,136119.0,29.5735,29.6751,29.555,29.6012,136119.0
2023-10-26 14:35:00,32.01,32.07,31.98,32.0,81428.0,29.5919,29.6474,29.5642,29.5827,81428.0
2023-10-26 14:40:00,31.99,32.05,31.96,32.0,69504.0,29.5735,29.6289,29.5457,29.5827,69504.0
2023-10-26 14:45:00,31.99,32.04,31.99,32.02,60925.0,29.5735,29.6197,29.5735,29.6012,60925.0
2023-10-26 14:50:00,32.02,32.12,32.02,32.12,84494.0,29.6012,29.6936,29.6012,29.6936,84494.0
2023-10-26 14:55:00,32.11,32.15,32.11,32.14,80446.0,29.6844,29.7214,29.6844,29.7121,80446.0
2023-10-26 15:00:00,32.15,32.22,32.15,32.21,117726.0,29.7214,29.7861,29.7214,29.7768,117726.0
2023-10-26 15:05:00,32.21,32.22,32.09,32.11,90525.0,29.7768,29.7861,29.6659,29.6844,90525.0
2023-10-26 15:10:00,32.11,32.13,32.03,32.05,182866.0,29.6844,29.7029,29.6104,29.6289,182866.0
2023-10-26 15:15:00,32.06,32.08,32.02,32.05,157945.0,29.6382,29.6567,29.6012,29.6289,157945.0
2023-10-26 15:20:00,32.05,32.08,31.96,32.0,145362.0,29.6289,29.6567,29.5457,29.5827,145362.0
2023-10-26 15:25:00,31.99,31.99,31.87,31.88,274884.0,29.5735,29.5735,29.4625,29.4718,274884.0
2023-10-26 15:30:00,31.87,31.87,31.8,31.84,351075.0,29.4625,29.4625,29.3978,29.4348,351075.0
2023-10-26 15:35:00,31.84,31.84,31.73,31.73,283116.0,29.4348,29.4348,29.3331,29.3331,283116.0
2023-10-26 15:40:00,31.73,31.73,31.65,31.69,436938.0,29.3331,29.3331,29.2591,29.2961,436938.0
2023-10-26 15:45:00,31.69,31.73,31.66,31.68,504361.0,29.2961,29.3331,29.2684,29.2869,504361.0
2023-10-26 15:50:00,31.68,31.8,31.68,31.71,504942.0,29.2869,29.3978,29.2869,29.3146,504942.0
2023-10-26 15:55:00,31.71,31.78,31.69,31.77,999898.0,29.3146,29.3793,29.2961,29.3701,999898.0
2023-10-27 09:30:00,31.3,31.62,31.28,31.59,257359.0,28.9356,29.2314,28.9171,29.2037,257359.0
2023-10-27 09:35:00,31.58,31.6,31.25,31.27,91022.0,29.1944,29.2129,28.8894,28.9078,91022.0
2023-10-27 09:40:00,31.28,31.31,31.12,31.16,111677.0,28.9171,28.9448,28.7692,28.8062,111677.0
2023-10-27 09:45:00,31.16,31.37,31.16,31.21,137270.0,28.8062,29.0003,28.8062,28.8524,137270.0
2023-10-27 09:50:00,31.21,31.31,31.18,31.23,88316.0,28.8524,28.9448,28.8246,28.8709,88316.0
2023-10-27 09:55:00,31.24,31.25,31.09,31.11,101295.0,28.8801,28.8894,28.7414,28.7599,101295.0
2023-10-27 10:00:00,31.1,31.1,30.86,30.98,217148.0,28.7507,28.7507,28.5288,28.6398,217148.0
2023-10-27 10:05:00,30.97,31.09,30.95,31.02,134181.0,28.6305,28.7414,28.612,28.6767,134181.0
2023-10-27 10:10:00,31.03,31.15,31.02,31.15,94514.0,28.686,28.7969,28.6767,28.7969,94514.0
2023-10-27 10:15:00,31.16,31.16,30.97,30.99,87854.0,28.8062,28.8062,28.6305,28.649,87854.0
2023-10-27 10:20:00,30.99,31.04,30.91,31.0,87647.0,28.649,28.6952,28.575,28.6582,87647.0
2023-10-27 10:25:00,30.99,31.07,30.99,31.01,72247.0,28.649,28.723,28.649,28.6675,72247.0
2023-10-27 10:30:00,31.02,31.09,30.98,31.05,42047.0,28.6767,28.7414,28.6398,28.7045,42047.0
2023-10-27 10:35:00,31.05,31.12,31.0,31.02,70725.0,28.7045,28.7692,28.6582,28.6767,70725.0
2023-10-27 10:40:00,31.03,31.07,30.92,31.02,94842.0,28.686,28.723,28.5843,28.6767,94842.0
2023-10-27 10:45:00,31.03,31.14,31.02,31.12,121091.0,28.686,28.7877,28.6767,28.7692,121091.0
2023-10-27 10:50:00,31.12,31.2,31.11,31.2,84382.0,28.7692,28.8431,28.7599,28.8431,84382.0
2023-10-27 10:55:00,31.19,31.19,31.13,31.17,66668.0,28.8339,28.8339,28.7784,28.8154,66668.0
2023-10-27 11:00:00,31.17,31.24,31.11,31.12,61212.0,28.8154,28.8801,28.7599,28.7692,61212.0
2023-10-27 11:05:00,31.11,31.19,31.1,31.16,49655.0,28.7599,28.8339,28.7507,28.8062,49655.0
2023-10-27 11:10:00,31.17,31.25,31.15,31.24,75679.0,28.8154,28.8894,28.7969,28.8801,75679.0
2023-10-27 11:15:00,31.22,31.24,31.17,31.18,66556.0,28.8616,28.8801,28.8154,28.8246,66556.0
2023-10-27 11:20:00,31.17,31.24,31.16,31.2,56130.0,28.8154,28.8801,28.8062,28.8431,56130.0
2023-10-27 11:25:00,31.21,31.23,31.16,31.17,54777.0,28.8524,28.8709,28.8062,28.8154,54777.0
2023-10-27 11:30:00,31.16,31.16,31.01,31.03,63253.0,28.8062,28.8062,28.6675,28.686,63253.0
2023-10-27 11:35:00,31.03,31.09,31.0,31.05,85580.0,28.686,28.7414,28.6582,28.7045,85580.0
2023-10-27 11:40:00,31.05,31.1,31.03,31.04,90927.0,28.7045,28.7507,28.686,28.6952,90927.0
2023-10-27 11:45:00,31.04,31.04,30.98,31.01,87997.0,28.6952,28.6952,28.6398,28.6675,87997.0
2023-10-27 11:50:00,31.0,31.03,30.98,30.98,63514.0,28.6582,28.686,28.6398,28.6398,63514.0
2023-10-27 11:55:00,30.99,31.05,30.98,31.04,68590.0,28.649,28.7045,28.6398,28.6952,68590.0
2023-10-27 12:00:00,31.04,31.05,30.93,30.95,45999.0,28.6952,28.7045,28.5935,28.612,45999.0
2023-10-27 12:05:00,30.94,31.01,30.93,31.0,30166.0,28.6028,28.6675,28.5935,28.6582,30166.0
2023-10-27 12:10:00,31.0,31.03,30.97,30.98,73092.0,28.6582,28.686,28.6305,28.6398,73092.0
2023-10-27 12:15:00,30.98,31.02,30.96,31.01,45742.0,28.6398,28.6767,28.6213,28.6675,45742.0
2023-10-27 12:20:00,31.01,31.02,30.91,30.92,37906.0,28.6675,28.6767,28.575,28.5843,37906.0
2023-10-27 12:25:00,30.92,30.96,30.89,30.91,81819.0,28.5843,28.6213,28.5566,28.575,81819.0
2023-10-27 12:30:00,30.91,30.95,30.9,30.95,53402.0,28.575,28.612,28.5658,28.612,53402.0
2023-10-27 12:35:00,30.95,30.96,30.91,30.95,54546.0,28.612,28.6213,28.575,28.612,54546.0
2023-10-27 12:40:00,30.95,30.98,30.91,30.93,54114.0,28.612,28.6398,28.575,28.5935,54114.0
2023-10-27 12:45:00,30.92,30.93,30.86,30.88,40949.0,28.5843,28.5935,28.5288,28.5473,40949.0
2023-10-27 12:50:00,30.88,30.88,30.83,30.84,73762.0,28.5473,28.5473,28.5011,28.5103,73762.0
2023-10-27 12:55:00,30.85,30.85,30.77,30.78,64749.0,28.5196,28.5196,28.4456,28.4549,64749.0
2023-10-27 13:00:00,30.78,30.85,30.74,30.8,99986.0,28.4549,28.5196,28.4179,28.4733,99986.0
2023-10-27 13:05:00,30.8,30.8,30.69,30.71,98588.0,28.4733,28.4733,28.3717,28.3901,98588.0
2023-10-27 13:10:00,30.71,30.73,30.64,30.66,182049.0,28.3901,28.4086,28.3254,28.3439,182049.0
2023-10-27 13:15:00,30.66,30.7,30.61,30.62,106709.0,28.3439,28.3809,28.2977,28.3069,106709.0
2023-10-27 13:20:00,30.62,30.68,30.59,30.66,49427.0,28.3069,28.3624,28.2792,28.3439,49427.0
2023-10-27 13:25:00,30.67,30.73,30.64,30.66,57774.0,28.3532,28.4086,28.3254,28.3439,57774.0
2023-10-27 13:30:00,30.66,30.68,30.65,30.67,27622.0,28.3439,28.3624,28.3347,28.3532,27622.0
2023-10-27 13:35:00,30.66,30.67,30.59,30.61,31625.0,28.3439,28.3532,28.2792,28.2977,31625.0
2023-10-27 13:40:00,30.62,30.67,30.58,30.66,33364.0,28.3069,28.3532,28.27,28.3439,33364.0
2023-10-27 13:45:00,30.65,30.66,30.56,30.57,144975.0,28.3347,28.3439,28.2515,28.2607,144975.0
2023-10-27 13:50:00,30.58,30.61,30.54,30.56,44210.0,28.27,28.2977,28.233,28.2515,44210.0
2023-10-27 13:55:00,30.56,30.59,30.55,30.58,43681.0,28.2515,28.2792,28.2422,28.27,43681.0
2023-10-27 14:00:00,30.59,30.6,30.55,30.58,33847.0,28.2792,28.2885,28.2422,28.27,33847.0
2023-10-27 14:05:00,30.58,30.58,30.49,30.56,104080.0,28.27,28.27,28.1868,28.2515,104080.0
2023-10-27 14:10:00,30.56,30.63,30.55,30.6,75942.0,28.2515,28.3162,28.2422,28.2885,75942.0
2023-10-27 14:15:00,30.61,30.72,30.6,30.64,122887.0,28.2977,28.3994,28.2885,28.3254,122887.0
2023-10-27 14:20:00,30.63,30.64,30.58,30.62,46643.0,28.3162,28.3254,28.27,28.3069,46643.0
2023-10-27 14:25:00,30.61,30.61,30.56,30.58,71042.0,28.2977,28.2977,28.2515,28.27,71042.0
2023-10-27 14:30:00,30.58,30.66,30.57,30.66,66446.0,28.27,28.3439,28.2607,28.3439,66446.0
2023-10-27 14:35:00,30.65,30.66,30.6,30.63,122467.0,28.3347,28.3439,28.2885,28.3162,122467.0
2023-10-27 14:40:00,30.63,30.69,30.59,30.68,66538.0,28.3162,28.3717,28.2792,28.3624,66538.0
2023-10-27 14:45:00,30.69,30.71,30.62,30.63,67360.0,28.3717,28.3901,28.3069,28.3162,67360.0
2023-10-27 14:50:00,30.63,30.63,30.57,30.58,100157.0,28.3162,28.3162,28.2607,28.27,100157.0
2023-10-27 14:55:00,30.57,30.57,30.47,30.49,129853.0,28.2607,28.2607,28.1683,28.1868,129853.0
2023-10-27 15:00:00,30.49,30.54,30.48,30.53,87154.0,28.1868,28.233,28.1775,28.2237,87154.0
2023-10-27 15:05:00,30.54,30.59,30.51,30.56,97708.0,28.233,28.2792,28.2053,28.2515,97708.0
2023-10-27 15:10:00,30.56,30.6,30.51,30.57,97575.0,28.2515,28.2885,28.2053,28.2607,97575.0
2023-10-27 15:15:00,30.57,30.59,30.51,30.53,91016.0,28.2607,28.2792,28.2053,28.2237,91016.0
2023-10-27 15:20:00,30.52,30.55,30.49,30.54,189497.0,28.2145,28.2422,28.1868,28.233,189497.0
2023-10-27 15:25:00,30.55,30.71,30.54,30.7,201709.0,28.2422,28.3901,28.233,28.3809,201709.0
2023-10-27 15:30:00,30.7,30.73,30.6,30.61,126314.0,28.3809,28.4086,28.2885,28.2977,126314.0
2023-10-27 15:35:00,30.61,30.65,30.58,30.62,134327.0,28.2977,28.3347,28.27,28.3069,134327.0
2023-10-27 15:40:00,30.62,30.65,30.57,30.58,195125.0,28.3069,28.3347,28.2607,28.27,195125.0
2023-10-27 15:45:00,30.58,30.64,30.57,30.64,136518.0,28.27,28.3254,28.2607,28.3254,136518.0
2023-10-27 15:50:00,30.64,30.67,30.59,30.63,267311.0,28.3254,28.3532,28.2792,28.3162,267311.0
2023-10-27 15:55:00,30.63,30.67,30.59,30.65,700506.0,28.3162,28.3532,28.2792,28.3347,700506.0
2023-10-30 09:30:00,30.96,31.26,30.75,30.99,187182.0,28.6213,28.8986,28.4271,28.649,187182.0
2023-10-30 09:35:00,31.01,31.04,30.9,31.01,80596.0,28.6675,28.6952,28.5658,28.6675,80596.0
2023-10-30 09:40:00,31.01,31.04,30.83,30.87,110344.0,28.6675,28.6952,28.5011,28.5381,110344.0
2023-10-30 09:45:00,30.88,30.9,30.78,30.9,67163.0,28.5473,28.5658,28.4549,28.5658,67163.0
2023-10-30 09:50:00,30.91,30.91,30.76,30.87,45604.0,28.575,28.575,28.4364,28.5381,45604.0
2023-10-30 09:55:00,30.87,30.9,30.73,30.8,132822.0,28.5381,28.5658,28.4086,28.4733,132822.0
2023-10-30 10:00:00,30.8,30.86,30.74,30.78,123874.0,28.4733,28.5288,28.4179,28.4549,123874.0
2023-10-30 10:05:00,30.78,30.8,30.73,30.75,74206.0,28.4549,28.4733,28.4086,28.4271,74206.0
2023-10-30 10:10:00,30.75,30.76,30.63,30.67,83495.0,28.4271,28.4364,28.3162,28.3532,83495.0
2023-10-30 10:15:00,30.67,30.68,30.58,30.66,125292.0,28.3532,28.3624,28.27,28.3439,125292.0
2023-10-30 10:20:00,30.66,30.79,30.66,30.75,86073.0,28.3439,28.4641,28.3439,28.4271,86073.0
2023-10-30 10:25:00,30.75,30.84,30.74,30.8,73636.0,28.4271,28.5103,28.4179,28.4733,73636.0
2023-10-30 10:30:00,30.8,30.88,30.77,30.86,67928.0,28.4733,28.5473,28.4456,28.5288,67928.0
2023-10-30 10:35:00,30.86,30.87,30.81,30.84,53992.0,28.5288,28.5381,28.4826,28.5103,53992.0
2023-10-30 10:40:00,30.84,30.85,30.72,30.75,98078.0,28.5103,28.5196,28.3994,28.4271,98078.0
2023-10-30 10:45:00,30.74,30.83,30.72,30.82,75019.0,28.4179,28.5011,28.3994,28.4918,75019.0
2023-10-30 10:50:00,30.81,30.86,30.8,30.84,80041.0,28.4826,28.5288,28.4733,28.5103,80041.0
2023-10-30 10:55:00,30.84,30.84,30.76,30.81,48730.0,28.5103,28.5103,28.4364,28.4826,48730.0
2023-10-30 11:00:00,30.8,30.92,30.8,30.9,109918.0,28.4733,28.5843,28.4733,28.5658,109918.0
2023-10-30 11:05:00,30.91,30.93,30.87,30.92,87950.0,28.575,28.5935,28.5381,28.5843,87950.0
2023-10-30 11:10:00,30.92,30.99,30.9,30.99,86376.0,28.5843,28.649,28.5658,28.649,86376.0
2023-10-30 11:15:00,30.98,31.0,30.91,30.91,76299.0,28.6398,28.6582,28.575,28.575,76299.0
2023-10-30 11:20:00,30.91,30.92,30.84,30.88,44911.0,28.575,28.5843,28.5103,28.5473,44911.0
2023-10-30 11:25:00,30.88,30.94,30.86,30.93,128440.0,28.5473,28.6028,28.5288,28.5935,128440.0
2023-10-30 11:30:00,30.94,31.0,30.92,30.99,101997.0,28.6028,28.6582,28.5843,28.649,101997.0
2023-10-30 11:35:00,30.99,31.0,30.87,30.87,116051.0,28.649,28.6582,28.5381,28.5381,116051.0
2023-10-30 11:40:00,30.87,30.92,30.86,30.89,68746.0,28.5381,28.5843,28.5288,28.5566,68746.0
2023-10-30 11:45:00,30.88,30.92,30.86,30.87,103941.0,28.5473,28.5843,28.5288,28.5381,103941.0
2023-10-30 11:50:00,30.86,30.92,30.85,30.89,59723.0,28.5288,28.5843,28.5196,28.5566,59723.0
2023-10-30 11:55:00,30.89,30.94,30.86,30.92,105096.0,28.5566,28.6028,28.5288,28.5843,105096.0
2023-10-30 12:00:00,30.92,30.96,30.91,30.94,69180.0,28.5843,28.6213,28.575,28.6028,69180.0
2023-10-30 12:05:00,30.95,30.95,30.88,30.9,63269.0,28.612,28.612,28.5473,28.5658,63269.0
2023-10-30 12:10:00,30.9,30.99,30.9,30.96,92870.0,28.5658,28.649,28.5658,28.6213,92870.0
2023-10-30 12:15:00,30.96,30.97,30.91,30.94,55484.0,28.6213,28.6305,28.575,28.6028,55484.0
2023-10-30 12:20:00,30.95,30.97,30.92,30.94,100843.0,28.612,28.6305,28.5843,28.6028,100843.0
2023-10-30 12:25:00,30.95,30.95,30.92,30.93,48840.0,28.612,28.612,28.5843,28.5935,48840.0
2023-10-30 12:30:00,30.93,30.97,30.92,30.94,43431.0,28.5935,28.6305,28.5843,28.6028,43431.0
2023-10-30 12:35:00,30.95,31.0,30.94,30.95,51914.0,28.612,28.6582,28.6028,28.612,51914.0
2023-10-30 12:40:00,30.95,30.95,30.86,30.89,34687.0,28.612,28.612,28.5288,28.5566,34687.0
2023-10-30 12:45:00,30.89,30.93,30.85,30.92,60387.0,28.5566,28.5935,28.5196,28.5843,60387.0
2023-10-30 12:50:00,30.92,30.95,30.91,30.93,57295.0,28.5843,28.612,28.575,28.5935,57295.0
2023-10-30 12:55:00,30.93,30.97,30.91,30.95,65668.0,28.5935,28.6305,28.575,28.612,65668.0
2023-10-30 13:00:00,30.96,31.03,30.96,31.03,67134.0,28.6213,28.686,28.6213,28.686,67134.0
2023-10-30 13:05:00,31.03,31.05,30.99,31.05,101420.0,28.686,28.7045,28.649,28.7045,101420.0
2023-10-30 13:10:00,31.05,31.06,31.0,31.03,60810.0,28.7045,28.7137,28.6582,28.686,60810.0
2023-10-30 13:15:00,31.04,31.08,31.03,31.06,57460.0,28.6952,28.7322,28.686,28.7137,57460.0
2023-10-30 13:20:00,31.07,31.13,31.05,31.12,81670.0,28.723,28.7784,28.7045,28.7692,81670.0
2023-10-30 13:25:00,31.12,31.22,31.11,31.2,151852.0,28.7692,28.8616,28.7599,28.8431,151852.0
2023-10-30 13:30:00,31.2,31.23,31.14,31.15,95825.0,28.8431,28.8709,28.7877,28.7969,95825.0
2023-10-30 13:35:00,31.16,31.17,31.05,31.12,156421.0,28.8062,28.8154,28.7045,28.7692,156421.0
2023-10-30 13:40:00,31.12,31.12,31.05,31.09,71984.0,28.7692,28.7692,28.7045,28.7414,71984.0
2023-10-30 13:45:00,31.09,31.13,31.09,31.13,48344.0,28.7414,28.7784,28.7414,28.7784,48344.0
2023-10-30 13:50:00,31.13,31.17,31.12,31.15,56215.0,28.7784,28.8154,28.7692,28.7969,56215.0
2023-10-30 13:55:00,31.14,31.16,31.1,31.15,80881.0,28.7877,28.8062,28.7507,28.7969,80881.0
2023-10-30 14:00:00,31.14,31.18,31.11,31.17,63493.0,28.7877,28.8246,28.7599,28.8154,63493.0
2023-10-30 14:05:00,31.18,31.18,31.13,31.15,48209.0,28.8246,28.8246,28.7784,28.7969,48209.0
2023-10-30 14:10:00,31.15,31.16,31.09,31.09,56576.0,28.7969,28.8062,28.7414,28.7414,56576.0
2023-10-30 14:15:00,31.09,31.1,31.07,31.09,39566.0,28.7414,28.7507,28.723,28.7414,39566.0
2023-10-30 14:20:00,31.09,31.13,31.07,31.11,52619.0,28.7414,28.7784,28.723,28.7599,52619.0
2023-10-30 14:25:00,31.11,31.11,31.08,31.08,66177.0,28.7599,28.7599,28.7322,28.7322,66177.0
2023-10-30 14:30:00,31.09,31.13,31.06,31.12,61858.0,28.7414,28.7784,28.7137,28.7692,61858.0
2023-10-30 14:35:00,31.13,31.19,31.12,31.15,76167.0,28.7784,28.8339,28.7692,28.7969,76167.0
2023-10-30 14:40:00,31.15,31.16,31.11,31.13,63156.0,28.7969,28.8062,28.7599,28.7784,63156.0
2023-10-30 14:45:00,31.14,31.2,31.13,31.17,67577.0,28.7877,28.8431,28.7784,28.8154,67577.0
2023-10-30 14:50:00,31.17,31.18,31.09,31.11,55347.0,28.8154,28.8246,28.7414,28.7599,55347.0
2023-10-30 14:55:00,31.1,31.14,31.09,31.14,63777.0,28.7507,28.7877,28.7414,28.7877,63777.0
2023-10-30 15:00:00,31.13,31.18,31.13,31.16,100580.0,28.7784,28.8246,28.7784,28.8062,100580.0
2023-10-30 15:05:00,31.16,31.24,31.14,31.23,113176.0,28.8062,28.8801,28.7877,28.8709,113176.0
2023-10-30 15:10:00,31.23,31.26,31.19,31.26,65293.0,28.8709,28.8986,28.8339,28.8986,65293.0
2023-10-30 15:15:00,31.26,31.27,31.23,31.26,93053.0,28.8986,28.9078,28.8709,28.8986,93053.0
2023-10-30 15:20:00,31.26,31.28,31.24,31.27,87166.0,28.8986,28.9171,28.8801,28.9078,87166.0
2023-10-30 15:25:00,31.26,31.28,31.21,31.22,101162.0,28.8986,28.9171,28.8524,28.8616,101162.0
2023-10-30 15:30:00,31.23,31.26,31.18,31.25,175254.0,28.8709,28.8986,28.8246,28.8894,175254.0
2023-10-30 15:35:00,31.26,31.3,31.24,31.27,159929.0,28.8986,28.9356,28.8801,28.9078,159929.0
2023-10-30 15:40:00,31.27,31.32,31.23,31.3,156759.0,28.9078,28.9541,28.8709,28.9356,156759.0
2023-10-30 15:45:00,31.31,31.31,31.27,31.3,181197.0,28.9448,28.9448,28.9078,28.9356,181197.0
2023-10-30 15:50:00,31.3,31.33,31.28,31.31,255071.0,28.9356,28.9633,28.9171,28.9448,255071.0
2023-10-30 15:55:00,31.31,31.33,31.27,31.31,654674.0,28.9448,28.9633,28.9078,28.9448,654674.0
2023-10-31 09:30:00,31.45,31.5,31.3,31.5,196505.0,29.0742,29.1205,28.9356,29.1205,196505.0
2023-10-31 09:35:00,31.5,31.59,31.42,31.43,144620.0,29.1205,29.2037,29.0465,29.0558,144620.0
2023-10-31 09:40:00,31.45,31.51,31.33,31.33,121626.0,29.0742,29.1297,28.9633,28.9633,121626.0
2023-10-31 09:45:00,31.33,31.36,31.14,31.15,81730.0,28.9633,28.991,28.7877,28.7969,81730.0
2023-10-31 09:50:00,31.16,31.21,31.03,31.11,109862.0,28.8062,28.8524,28.686,28.7599,109862.0
2023-10-31 09:55:00,31.12,31.13,31.06,31.1,86120.0,28.7692,28.7784,28.7137,28.7507,86120.0
2023-10-31 10:00:00,31.09,31.11,30.96,30.98,165013.0,28.7414,28.7599,28.6213,28.6398,165013.0
2023-10-31 10:05:00,30.97,31.01,30.88,30.97,135031.0,28.6305,28.6675,28.5473,28.6305,135031.0
2023-10-31 10:10:00,30.98,31.14,30.97,31.07,177758.0,28.6398,28.7877,28.6305,28.723,177758.0
2023-10-31 10:15:00,31.07,31.15,31.04,31.07,286685.0,28.723,28.7969,28.6952,28.723,286685.0
2023-10-31 10:20:00,31.07,31.14,31.07,31.11,58413.0,28.723,28.7877,28.723,28.7599,58413.0
2023-10-31 10:25:00,31.11,31.16,31.09,31.11,72751.0,28.7599,28.8062,28.7414,28.7599,72751.0
2023-10-31 10:30:00,31.11,31.29,31.1,31.17,123597.0,28.7599,28.9263,28.7507,28.8154,123597.0
2023-10-31 10:35:00,31.17,31.22,31.11,31.2,41671.0,28.8154,28.8616,28.7599,28.8431,41671.0
2023-10-31 10:40:00,31.2,31.29,31.19,31.26,63788.0,28.8431,28.9263,28.8339,28.8986,63788.0
2023-10-31 10:45:00,31.27,31.28,31.21,31.25,56843.0,28.9078,28.9171,28.8524,28.8894,56843.0
2023-10-31 10:50:00,31.25,31.38,31.24,31.34,96059.0,28.8894,29.0095,28.8801,28.9726,96059.0
2023-10-31 10:55:00,31.34,31.36,31.3,31.33,68786.0,28.9726,28.991,28.9356,28.9633,68786.0
2023-10-31 11:00:00,31.33,31.35,31.29,31.32,49190.0,28.9633,28.9818,28.9263,28.9541,49190.0
2023-10-31 11:05:00,31.32,31.35,31.28,31.35,61696.0,28.9541,28.9818,28.9171,28.9818,61696.0
2023-10-31 11:10:00,31.35,31.36,31.31,31.34,70198.0,28.9818,28.991,28.9448,28.9726,70198.0
2023-10-31 11:15:00,31.34,31.34,31.29,31.33,34504.0,28.9726,28.9726,28.9263,28.9633,34504.0
2023-10-31 11:20:00,31.32,31.35,31.28,31.29,81383.0,28.9541,28.9818,28.9171,28.9263,81383.0
2023-10-31 11:25:00,31.29,31.43,31.28,31.36,112923.0,28.9263,29.0558,28.9171,28.991,112923.0
2023-10-31 11:30:00,31.37,31.4,31.36,31.38,90862.0,29.0003,29.028,28.991,29.0095,90862.0
2023-10-31 11:35:00,31.39,31.4,31.34,31.37,34521.0,29.0188,29.028,28.9726,29.0003,34521.0
2023-10-31 11:40:00,31.36,31.36,31.29,31.32,61665.0,28.991,28.991,28.9263,28.9541,61665.0
2023-10-31 11:45:00,31.32,31.36,31.3,31.34,56940.0,28.9541,28.991,28.9356,28.9726,56940.0
2023-10-31 11:50:00,31.35,31.36,31.32,31.33,31426.0,28.9818,28.991,28.9541,28.9633,31426.0
2023-10-31 11:55:00,31.33,31.39,31.32,31.39,49692.0,28.9633,29.0188,28.9541,29.0188,49692.0
2023-10-31 12:00:00,31.39,31.54,31.37,31.52,376175.0,29.0188,29.1574,29.0003,29.139,376175.0
2023-10-31 12:05:00,31.53,31.53,31.47,31.51,67102.0,29.1482,29.1482,29.0927,29.1297,67102.0
2023-10-31 12:10:00,31.51,31.51,31.38,31.4,125640.0,29.1297,29.1297,29.0095,29.028,125640.0
2023-10-31 12:15:00,31.4,31.43,31.32,31.35,89118.0,29.028,29.0558,28.9541,28.9818,89118.0
2023-10-31 12:20:00,31.35,31.41,31.33,31.4,48599.0,28.9818,29.0373,28.9633,29.028,48599.0
2023-10-31 12:25:00,31.4,31.45,31.38,31.43,62037.0,29.028,29.0742,29.0095,29.0558,62037.0
2023-10-31 12:30:00,31.43,31.46,31.38,31.4,60925.0,29.0558,29.0835,29.0095,29.028,60925.0
2023-10-31 12:35:00,31.39,31.41,31.34,31.39,83883.0,29.0188,29.0373,28.9726,29.0188,83883.0
2023-10-31 12:40:00,31.39,31.44,31.37,31.4,89097.0,29.0188,29.065,29.0003,29.028,89097.0
2023-10-31 12:45:00,31.41,31.42,31.38,31.4,37620.0,29.0373,29.0465,29.0095,29.028,37620.0
2023-10-31 12:50:00,31.4,31.43,31.39,31.39,38871.0,29.028,29.0558,29.0188,29.0188,38871.0
2023-10-31 12:55:00,31.4,31.43,31.39,31.42,32182.0,29.028,29.0558,29.0188,29.0465,32182.0
2023-10-31 13:00:00,31.42,31.44,31.4,31.42,40027.0,29.0465,29.065,29.028,29.0465,40027.0
2023-10-31 13:05:00,31.42,31.46,31.41,31.45,32728.0,29.0465,29.0835,29.0373,29.0742,32728.0
2023-10-31 13:10:00,31.45,31.45,31.36,31.4,41259.0,29.0742,29.0742,28.991,29.028,41259.0
2023-10-31 13:15:00,31.4,31.44,31.39,31.41,42308.0,29.028,29.065,29.0188,29.0373,42308.0
2023-10-31 13:20:00,31.41,31.45,31.41,31.45,45725.0,29.0373,29.0742,29.0373,29.0742,45725.0
2023-10-31 13:25:00,31.45,31.49,31.39,31.49,87828.0,29.0742,29.1112,29.0188,29.1112,87828.0
2023-10-31 13:30:00,31.49,31.53,31.48,31.51,46791.0,29.1112,29.1482,29.102,29.1297,46791.0
2023-10-31 13:35:00,31.5,31.51,31.43,31.44,33656.0,29.1205,29.1297,29.0558,29.065,33656.0
2023-10-31 13:40:00,31.44,31.49,31.43,31.46,303686.0,29.065,29.1112,29.0558,29.0835,303686.0
2023-10-31 13:45:00,31.46,31.52,31.44,31.5,70620.0,29.0835,29.139,29.065,29.1205,70620.0
2023-10-31 13:50:00,31.5,31.53,31.46,31.53,37019.0,29.1205,29.1482,29.0835,29.1482,37019.0
2023-10-31 13:55:00,31.52,31.53,31.48,31.49,30691.0,29.139,29.1482,29.102,29.1112,30691.0
2023-10-31 14:00:00,31.5,31.53,31.48,31.51,50427.0,29.1205,29.1482,29.102,29.1297,50427.0
2023-10-31 14:05:00,31.51,31.55,31.51,31.53,93507.0,29.1297,29.1667,29.1297,29.1482,93507.0
2023-10-31 14:10:00,31.53,31.58,31.52,31.57,65606.0,29.1482,29.1944,29.139,29.1852,65606.0
2023-10-31 14:15:00,31.57,31.63,31.56,31.57,108559.0,29.1852,29.2407,29.1759,29.1852,108559.0
2023-10-31 14:20:00,31.56,31.58,31.52,31.56,55035.0,29.1759,29.1944,29.139,29.1759,55035.0
2023-10-31 14:25:00,31.56,31.59,31.54,31.59,91337.0,29.1759,29.2037,29.1574,29.2037,91337.0
2023-10-31 14:30:00,31.59,31.65,31.56,31.61,268623.0,29.2037,29.2591,29.1759,29.2222,268623.0
2023-10-31 14:35:00,31.61,31.62,31.58,31.59,101435.0,29.2222,29.2314,29.1944,29.2037,101435.0
2023-10-31 14:40:00,31.6,31.68,31.57,31.66,131239.0,29.2129,29.2869,29.1852,29.2684,131239.0
2023-10-31 14:45:00,31.67,31.71,31.65,31.67,48703.0,29.2776,29.3146,29.2591,29.2776,48703.0
2023-10-31 14:50:00,31.68,31.72,31.67,31.72,79407.0,29.2869,29.3239,29.2776,29.3239,79407.0
2023-10-31 14:55:00,31.71,31.76,31.71,31.75,116873.0,29.3146,29.3608,29.3146,29.3516,116873.0
2023-10-31 15:00:00,31.75,31.79,31.74,31.79,76285.0,29.3516,29.3886,29.3423,29.3886,76285.0
2023-10-31 15:05:00,31.79,31.79,31.72,31.77,108958.0,29.3886,29.3886,29.3239,29.3701,108958.0
2023-10-31 15:10:00,31.76,31.78,31.73,31.73,92332.0,29.3608,29.3793,29.3331,29.3331,92332.0
2023-10-31 15:15:00,31.74,31.78,31.72,31.76,74288.0,29.3423,29.3793,29.3239,29.3608,74288.0
2023-10-31 15:20:00,31.77,31.79,31.74,31.77,78311.0,29.3701,29.3886,29.3423,29.3701,78311.0
2023-10-31 15:25:00,31.77,31.8,31.74,31.8,79412.0,29.3701,29.3978,29.3423,29.3978,79412.0
2023-10-31 15:30:00,31.8,31.81,31.76,31.76,94183.0,29.3978,29.4071,29.3608,29.3608,94183.0
2023-10-31 15:35:00,31.77,31.78,31.72,31.73,156096.0,29.3701,29.3793,29.3239,29.3331,156096.0
2023-10-31 15:40:00,31.73,31.73,31.69,31.71,118964.0,29.3331,29.3331,29.2961,29.3146,118964.0
2023-10-31 15:45:00,31.71,31.73,31.66,31.71,171574.0,29.3146,29.3331,29.2684,29.3146,171574.0
2023-10-31 15:50:00,31.71,31.75,31.69,31.73,280739.0,29.3146,29.3516,29.2961,29.3331,280739.0
2023-10-31 15:55:00,31.73,31.89,31.72,31.88,1685616.0,29.3331,29.481,29.3239,29.4718,1685616.0
2023-11-01 09:30:00,31.87,31.95,31.76,31.88,216307.0,29.4625,29.5365,29.3608,29.4718,216307.0
2023-11-01 09:35:00,31.88,31.94,31.78,31.84,84950.0,29.4718,29.5272,29.3793,29.4348,84950.0
2023-11-01 09:40:00,31.83,31.9,31.72,31.75,122187.0,29.4255,29.4903,29.3239,29.3516,122187.0
2023-11-01 09:45:00,31.75,31.83,31.73,31.83,157605.0,29.3516,29.4255,29.3331,29.4255,157605.0
2023-11-01 09:50:00,31.83,31.87,31.76,31.79,101012.0,29.4255,29.4625,29.3608,29.3886,101012.0
2023-11-01 09:55:00,31.79,31.83,31.74,31.75,46735.0,29.3886,29.4255,29.3423,29.3516,46735.0
2023-11-01 10:00:00,31.75,31.86,31.73,31.76,104499.0,29.3516,29.4533,29.3331,29.3608,104499.0
2023-11-01 10:05:00,31.76,31.81,31.62,31.8,151496.0,29.3608,29.4071,29.2314,29.3978,151496.0
2023-11-01 10:10:00,31.79,31.9,31.78,31.88,96588.0,29.3886,29.4903,29.3793,29.4718,96588.0
2023-11-01 10:15:00,31.89,31.91,31.83,31.91,103526.0,29.481,29.4995,29.4255,29.4995,103526.0
2023-11-01 10:20:00,31.93,32.02,31.92,32.01,71201.0,29.518,29.6012,29.5087,29.5919,71201.0
2023-11-01 10:25:00,31.99,31.99,31.85,31.9,75709.0,29.5735,29.5735,29.444,29.4903,75709.0
2023-11-01 10:30:00,31.89,31.94,31.84,31.93,74205.0,29.481,29.5272,29.4348,29.518,74205.0
2023-11-01 10:35:00,31.94,32.01,31.93,31.99,93229.0,29.5272,29.5919,29.518,29.5735,93229.0
2023-11-01 10:40:00,31.99,32.0,31.92,31.93,70512.0,29.5735,29.5827,29.5087,29.518,70512.0
2023-11-01 10:45:00,31.94,31.99,31.91,31.92,72315.0,29.5272,29.5735,29.4995,29.5087,72315.0
2023-11-01 10:50:00,31.9,31.98,31.87,31.94,126731.0,29.4903,29.5642,29.4625,29.5272,126731.0
2023-11-01 10:55:00,31.94,31.98,31.89,31.94,65329.0,29.5272,29.5642,29.481,29.5272,65329.0
2023-11-01 11:00:00,31.93,31.98,31.92,31.96,44633.0,29.518,29.5642,29.5087,29.5457,44633.0
2023-11-01 11:05:00,31.96,32.01,31.94,31.98,73863.0,29.5457,29.5919,29.5272,29.5642,73863.0
2023-11-01 11:10:00,31.98,31.98,31.82,31.86,97922.0,29.5642,29.5642,29.4163,29.4533,97922.0
2023-11-01 11:15:00,31.86,31.87,31.8,31.85,68073.0,29.4533,29.4625,29.3978,29.444,68073.0
2023-11-01 11:20:00,31.86,31.89,31.82,31.89,75957.0,29.4533,29.481,29.4163,29.481,75957.0
2023-11-01 11:25:00,31.89,31.94,31.85,31.89,129364.0,29.481,29.5272,29.444,29.481,129364.0
2023-11-01 11:30:00,31.89,31.98,31.87,31.95,41063.0,29.481,29.5642,29.4625,29.5365,41063.0
2023-11-01 11:35:00,31.94,31.99,31.93,31.99,56592.0,29.5272,29.5735,29.518,29.5735,56592.0
2023-11-01 11:40:00,31.99,32.03,31.97,32.02,66672.0,29.5735,29.6104,29.555,29.6012,66672.0
2023-11-01 11:45:00,32.02,32.06,32.01,32.05,50733.0,29.6012,29.6382,29.5919,29.6289,50733.0
2023-11-01 11:50:00,32.05,32.07,32.0,32.05,42040.0,29.6289,29.6474,29.5827,29.6289,42040.0
2023-11-01 11:55:00,32.05,32.05,31.98,31.99,50172.0,29.6289,29.6289,29.5642,29.5735,50172.0
2023-11-01 12:00:00,31.98,32.01,31.98,32.0,76760.0,29.5642,29.5919,29.5642,29.5827,76760.0
2023-11-01 12:05:00,32.01,32.01,31.96,32.01,90902.0,29.5919,29.5919,29.5457,29.5919,90902.0
2023-11-01 12:10:00,32.01,32.01,31.89,31.9,79912.0,29.5919,29.5919,29.481,29.4903,79912.0
2023-11-01 12:15:00,31.9,31.92,31.86,31.89,54514.0,29.4903,29.5087,29.4533,29.481,54514.0
2023-11-01 12:20:00,31.88,31.95,31.87,31.9,93053.0,29.4718,29.5365,29.4625,29.4903,93053.0
2023-11-01 12:25:00,31.9,31.91,31.86,31.9,137047.0,29.4903,29.4995,29.4533,29.4903,137047.0
2023-11-01 12:30:00,31.9,31.92,31.84,31.87,145358.0,29.4903,29.5087,29.4348,29.4625,145358.0
2023-11-01 12:35:00,31.86,31.88,31.8,31.82,342736.0,29.4533,29.4718,29.3978,29.4163,342736.0
2023-11-01 12:40:00,31.82,31.85,31.79,31.84,139832.0,29.4163,29.444,29.3886,29.4348,139832.0
2023-11-01 12:45:00,31.84,31.88,31.82,31.82,75315.0,29.4348,29.4718,29.4163,29.4163,75315.0
2023-11-01 12:50:00,31.82,31.87,31.8,31.86,120115.0,29.4163,29.4625,29.3978,29.4533,120115.0
2023-11-01 12:55:00,31.86,31.86,31.81,31.83,123187.0,29.4533,29.4533,29.4071,29.4255,123187.0
2023-11-01 13:00:00,31.83,31.84,31.76,31.77,184677.0,29.4255,29.4348,29.3608,29.3701,184677.0
2023-11-01 13:05:00,31.76,31.82,31.74,31.77,176561.0,29.3608,29.4163,29.3423,29.3701,176561.0
2023-11-01 13:10:00,31.77,31.8,31.74,31.78,189808.0,29.3701,29.3978,29.3423,29.3793,189808.0
2023-11-01 13:15:00,31.79,31.82,31.69,31.71,195990.0,29.3886,29.4163,29.2961,29.3146,195990.0
2023-11-01 13:20:00,31.71,31.72,31.56,31.59,156589.0,29.3146,29.3239,29.1759,29.2037,156589.0
2023-11-01 13:25:00,31.58,31.63,31.51,31.6,1730952.0,29.1944,29.2407,29.1297,29.2129,1730952.0
2023-11-01 13:30:00,31.6,31.61,31.52,31.55,69985.0,29.2129,29.2222,29.139,29.1667,69985.0
2023-11-01 13:35:00,31.54,31.56,31.48,31.52,64688.0,29.1574,29.1759,29.102,29.139,64688.0
2023-11-01 13:40:00,31.51,31.62,31.51,31.61,64289.0,29.1297,29.2314,29.1297,29.2222,64289.0
2023-11-01 13:45:00,31.61,31.61,31.54,31.56,68543.0,29.2222,29.2222,29.1574,29.1759,68543.0
2023-11-01 13:50:00,31.56,31.61,31.54,31.57,81988.0,29.1759,29.2222,29.1574,29.1852,81988.0
2023-11-01 13:55:00,31.58,31.62,31.54,31.6,40729.0,29.1944,29.2314,29.1574,29.2129,40729.0
2023-11-01 14:00:00,31.61,31.75,31.57,31.69,95503.0,29.2222,29.3516,29.1852,29.2961,95503.0
2023-11-01 14:05:00,31.68,31.72,31.63,31.64,57127.0,29.2869,29.3239,29.2407,29.2499,57127.0
2023-11-01 14:10:00,31.64,31.65,31.57,31.58,95725.0,29.2499,29.2591,29.1852,29.1944,95725.0
2023-11-01 14:15:00,31.58,31.59,31.51,31.54,71087.0,29.1944,29.2037,29.1297,29.1574,71087.0
2023-11-01 14:20:00,31.54,31.6,31.53,31.58,49662.0,29.1574,29.2129,29.1482,29.1944,49662.0
2023-11-01 14:25:00,31.59,31.62,31.56,31.57,68648.0,29.2037,29.2314,29.1759,29.1852,68648.0
2023-11-01 14:30:00,31.56,31.7,31.56,31.67,144073.0,29.1759,29.3054,29.1759,29.2776,144073.0
2023-11-01 14:35:00,31.67,31.71,31.58,31.58,196351.0,29.2776,29.3146,29.1944,29.1944,196351.0
2023-11-01 14:40:00,31.59,31.59,31.45,31.53,140964.0,29.2037,29.2037,29.0742,29.1482,140964.0
2023-11-01 14:45:00,31.53,31.58,31.4,31.46,162331.0,29.1482,29.1944,29.028,29.0835,162331.0
2023-11-01 14:50:00,31.45,31.52,31.44,31.48,155364.0,29.0742,29.139,29.065,29.102,155364.0
2023-11-01 14:55:00,31.48,31.62,31.47,31.59,104042.0,29.102,29.2314,29.0927,29.2037,104042.0
2023-11-01 15:00:00,31.59,31.76,31.59,31.66,164832.0,29.2037,29.3608,29.2037,29.2684,164832.0
2023-11-01 15:05:00,31.67,31.79,31.66,31.76,108256.0,29.2776,29.3886,29.2684,29.3608,108256.0
2023-11-01 15:10:00,31.75,31.86,31.74,31.81,145143.0,29.3516,29.4533,29.3423,29.4071,145143.0
2023-11-01 15:15:00,31.8,31.91,31.8,31.84,129681.0,29.3978,29.4995,29.3978,29.4348,129681.0
2023-11-01 15:20:00,31.84,31.95,31.83,31.94,117842.0,29.4348,29.5365,29.4255,29.5272,117842.0
2023-11-01 15:25:00,31.94,31.96,31.81,31.85,150221.0,29.5272,29.5457,29.4071,29.444,150221.0
2023-11-01 15:30:00,31.84,31.89,31.81,31.83,178516.0,29.4348,29.481,29.4071,29.4255,178516.0
2023-11-01 15:35:00,31.83,31.88,31.82,31.88,114909.0,29.4255,29.4718,29.4163,29.4718,114909.0
2023-11-01 15:40:00,31.88,31.9,31.83,31.86,181265.0,29.4718,29.4903,29.4255,29.4533,181265.0
2023-11-01 15:45:00,31.85,31.88,31.83,31.86,234194.0,29.444,29.4718,29.4255,29.4533,234194.0
2023-11-01 15:50:00,31.86,31.87,31.79,31.83,383544.0,29.4533,29.4625,29.3886,29.4255,383544.0
2023-11-01 15:55:00,31.84,31.88,31.82,31.86,809099.0,29.4348,29.4718,29.4163,29.4533,809099.0
2023-11-02 09:30:00,32.43,32.79,32.39,32.77,351128.0,29.9802,30.313,29.9432,30.2945,351128.0
2023-11-02 09:35:00,32.76,32.92,32.58,32.81,260463.0,30.2853,30.4332,30.1189,30.3315,260463.0
2023-11-02 09:40:00,32.81,32.89,32.54,32.63,282131.0,30.3315,30.4055,30.0819,30.1651,282131.0
2023-11-02 09:45:00,32.63,32.69,32.54,32.64,205212.0,30.1651,30.2206,30.0819,30.1744,205212.0
2023-11-02 09:50:00,32.65,32.81,32.62,32.77,149631.0,30.1836,30.3315,30.1559,30.2945,149631.0
2023-11-02 09:55:00,32.77,32.88,32.74,32.88,187966.0,30.2945,30.3962,30.2668,30.3962,187966.0
2023-11-02 10:00:00,32.88,32.94,32.81,32.82,159879.0,30.3962,30.4517,30.3315,30.3408,159879.0
2023-11-02 10:05:00,32.82,32.9,32.81,32.88,156150.0,30.3408,30.4147,30.3315,30.3962,156150.0
2023-11-02 10:10:00,32.87,32.93,32.84,32.89,159894.0,30.387,30.4424,30.3592,30.4055,159894.0
2023-11-02 10:15:00,32.9,33.0,32.88,32.99,130883.0,30.4147,30.5072,30.3962,30.4979,130883.0
2023-11-02 10:20:00,33.0,33.14,32.99,33.13,107793.0,30.5072,30.6366,30.4979,30.6273,107793.0
2023-11-02 10:25:00,33.13,33.24,33.1,33.2,190529.0,30.6273,30.729,30.5996,30.6921,190529.0
2023-11-02 10:30:00,33.21,33.34,33.21,33.29,243164.0,30.7013,30.8215,30.7013,30.7753,243164.0
2023-11-02 10:35:00,33.29,33.37,33.27,33.35,233877.0,30.7753,30.8492,30.7568,30.8307,233877.0
2023-11-02 10:40:00,33.36,33.42,33.33,33.4,143247.0,30.84,30.8954,30.8122,30.8769,143247.0
2023-11-02 10:45:00,33.4,33.49,33.36,33.48,98037.0,30.8769,30.9601,30.84,30.9509,98037.0
2023-11-02 10:50:00,33.48,33.5,33.45,33.48,95694.0,30.9509,30.9694,30.9232,30.9509,95694.0
2023-11-02 10:55:00,33.49,33.53,33.45,33.52,88879.0,30.9601,30.9971,30.9232,30.9879,88879.0
2023-11-02 11:00:00,33.52,33.6,33.45,33.59,199094.0,30.9879,31.0618,30.9232,31.0526,199094.0
2023-11-02 11:05:00,33.59,33.62,33.52,33.56,84988.0,31.0526,31.0803,30.9879,31.0249,84988.0
2023-11-02 11:10:00,33.57,33.62,33.52,33.59,243169.0,31.0341,31.0803,30.9879,31.0526,243169.0
2023-11-02 11:15:00,33.6,33.61,33.48,33.59,211142.0,31.0618,31.0711,30.9509,31.0526,211142.0
2023-11-02 11:20:00,33.6,33.61,33.49,33.54,85130.0,31.0618,31.0711,30.9601,31.0064,85130.0
2023-11-02 11:25:00,33.54,33.57,33.5,33.54,163270.0,31.0064,31.0341,30.9694,31.0064,163270.0
2023-11-02 11:30:00,33.54,33.75,33.51,33.71,171635.0,31.0064,31.2005,30.9786,31.1635,171635.0
2023-11-02 11:35:00,33.7,33.72,33.61,33.62,77976.0,31.1543,31.1728,31.0711,31.0803,77976.0
2023-11-02 11:40:00,33.62,33.73,33.6,33.71,138524.0,31.0803,31.182,31.0618,31.1635,138524.0
2023-11-02 11:45:00,33.72,33.74,33.64,33.66,138958.0,31.1728,31.1913,31.0988,31.1173,138958.0
2023-11-02 11:50:00,33.66,33.73,33.66,33.7,60657.0,31.1173,31.182,31.1173,31.1543,60657.0
2023-11-02 11:55:00,33.7,33.76,33.7,33.7,102784.0,31.1543,31.2097,31.1543,31.1543,102784.0
2023-11-02 12:00:00,33.7,33.76,33.66,33.76,107528.0,31.1543,31.2097,31.1173,31.2097,107528.0
2023-11-02 12:05:00,33.76,33.8,33.68,33.72,93679.0,31.2097,31.2467,31.1358,31.1728,93679.0
2023-11-02 12:10:00,33.72,33.79,33.7,33.77,133095.0,31.1728,31.2375,31.1543,31.219,133095.0
2023-11-02 12:15:00,33.78,33.85,33.77,33.84,68120.0,31.2282,31.293,31.219,31.2837,68120.0
2023-11-02 12:20:00,33.84,33.88,33.79,33.8,114068.0,31.2837,31.3207,31.2375,31.2467,114068.0
2023-11-02 12:25:00,33.8,33.81,33.71,33.73,61495.0,31.2467,31.256,31.1635,31.182,61495.0
2023-11-02 12:30:00,33.73,33.87,33.73,33.87,75448.0,31.182,31.3114,31.182,31.3114,75448.0
2023-11-02 12:35:00,33.87,33.88,33.79,33.86,94994.0,31.3114,31.3207,31.2375,31.3022,94994.0
2023-11-02 12:40:00,33.85,33.95,33.85,33.94,98683.0,31.293,31.3854,31.293,31.3762,98683.0
2023-11-02 12:45:00,33.94,33.96,33.91,33.94,105085.0,31.3762,31.3946,31.3484,31.3762,105085.0
2023-11-02 12:50:00,33.94,33.98,33.9,33.95,72087.0,31.3762,31.4131,31.3392,31.3854,72087.0
2023-11-02 12:55:00,33.95,33.99,33.88,33.91,175245.0,31.3854,31.4224,31.3207,31.3484,175245.0
2023-11-02 13:00:00,33.91,33.94,33.86,33.87,95371.0,31.3484,31.3762,31.3022,31.3114,95371.0
2023-11-02 13:05:00,33.87,33.94,33.85,33.94,61884.0,31.3114,31.3762,31.293,31.3762,61884.0
2023-11-02 13:10:00,33.94,33.95,33.91,33.93,74727.0,31.3762,31.3854,31.3484,31.3669,74727.0
2023-11-02 13:15:00,33.94,33.98,33.88,33.88,93224.0,31.3762,31.4131,31.3207,31.3207,93224.0
2023-11-02 13:20:00,33.89,33.92,33.82,33.84,93038.0,31.3299,31.3577,31.2652,31.2837,93038.0
2023-11-02 13:25:00,33.84,33.87,33.83,33.86,57175.0,31.2837,31.3114,31.2745,31.3022,57175.0
2023-11-02 13:30:00,33.86,33.99,33.85,33.98,156578.0,31.3022,31.4224,31.293,31.4131,156578.0
2023-11-02 13:35:00,33.98,33.99,33.93,33.98,95444.0,31.4131,31.4224,31.3669,31.4131,95444.0
2023-11-02 13:40:00,33.98,34.0,33.94,33.97,103958.0,31.4131,31.4316,31.3762,31.4039,103958.0
2023-11-02 13:45:00,33.97,34.0,33.93,33.97,167488.0,31.4039,31.4316,31.3669,31.4039,167488.0
2023-11-02 13:50:00,33.95,34.05,33.94,34.05,131161.0,31.3854,31.4778,31.3762,31.4778,131161.0
2023-11-02 13:55:00,34.05,34.1,34.02,34.03,67198.0,31.4778,31.5241,31.4501,31.4594,67198.0
2023-11-02 14:00:00,34.02,34.05,33.98,34.0,53656.0,31.4501,31.4778,31.4131,31.4316,53656.0
2023-11-02 14:05:00,34.0,34.02,33.87,33.89,59106.0,31.4316,31.4501,31.3114,31.3299,59106.0
2023-11-02 14:10:00,33.89,33.92,33.83,33.86,56604.0,31.3299,31.3577,31.2745,31.3022,56604.0
2023-11-02 14:15:00,33.86,33.92,33.85,33.89,65764.0,31.3022,31.3577,31.293,31.3299,65764.0
2023-11-02 14:20:00,33.89,33.89,33.84,33.89,54387.0,31.3299,31.3299,31.2837,31.3299,54387.0
2023-11-02 14:25:00,33.88,33.92,33.87,33.9,55543.0,31.3207,31.3577,31.3114,31.3392,55543.0
2023-11-02 14:30:00,33.9,33.93,33.88,33.93,81064.0,31.3392,31.3669,31.3207,31.3669,81064.0
2023-11-02 14:35:00,33.93,33.98,33.92,33.98,81630.0,31.3669,31.4131,31.3577,31.4131,81630.0
2023-11-02 14:40:00,33.98,34.0,33.94,33.98,80022.0,31.4131,31.4316,31.3762,31.4131,80022.0
2023-11-02 14:45:00,33.98,34.01,33.88,33.95,191911.0,31.4131,31.4409,31.3207,31.3854,191911.0
2023-11-02 14:50:00,33.95,34.0,33.94,33.98,55372.0,31.3854,31.4316,31.3762,31.4131,55372.0
2023-11-02 14:55:00,33.98,34.0,33.95,33.99,62264.0,31.4131,31.4316,31.3854,31.4224,62264.0
2023-11-02 15:00:00,33.98,34.03,33.97,33.99,83458.0,31.4131,31.4594,31.4039,31.4224,83458.0
2023-11-02 15:05:00,34.0,34.1,33.98,34.09,190487.0,31.4316,31.5241,31.4131,31.5148,190487.0
2023-11-02 15:10:00,34.09,34.14,34.08,34.14,208712.0,31.5148,31.561,31.5056,31.561,208712.0
2023-11-02 15:15:00,34.14,34.19,34.13,34.19,223760.0,31.561,31.6073,31.5518,31.6073,223760.0
2023-11-02 15:20:00,34.19,34.23,34.17,34.2,242804.0,31.6073,31.6442,31.5888,31.6165,242804.0
2023-11-02 15:25:00,34.2,34.23,34.19,34.22,206745.0,31.6165,31.6442,31.6073,31.635,206745.0
2023-11-02 15:30:00,34.22,34.25,34.19,34.23,178856.0,31.635,31.6627,31.6073,31.6442,178856.0
2023-11-02 15:35:00,34.23,34.29,34.17,34.29,255217.0,31.6442,31.6997,31.5888,31.6997,255217.0
2023-11-02 15:40:00,34.29,34.29,34.2,34.2,216469.0,31.6997,31.6997,31.6165,31.6165,216469.0
2023-11-02 15:45:00,34.21,34.24,34.19,34.23,261866.0,31.6258,31.6535,31.6073,31.6442,261866.0
2023-11-02 15:50:00,34.23,34.28,34.2,34.27,446167.0,31.6442,31.6905,31.6165,31.6812,446167.0
2023-11-02 15:55:00,34.27,34.34,34.26,34.34,1120194.0,31.6812,31.7459,31.672,31.7459,1120194.0
2023-11-03 09:30:00,35.31,35.44,35.16,35.4,368146.0,32.6427,32.7628,32.504,32.7259,368146.0
2023-11-03 09:35:00,35.41,35.46,35.19,35.45,313578.0,32.7351,32.7813,32.5317,32.7721,313578.0
2023-11-03 09:40:00,35.45,35.61,35.41,35.57,230353.0,32.7721,32.92,32.7351,32.883,230353.0
2023-11-03 09:45:00,35.56,35.6,35.23,35.32,250839.0,32.8738,32.9108,32.5687,32.6519,250839.0
2023-11-03 09:50:00,35.32,35.49,35.28,35.45,147418.0,32.6519,32.8091,32.6149,32.7721,147418.0
2023-11-03 09:55:00,35.45,35.47,35.36,35.47,76080.0,32.7721,32.7906,32.6889,32.7906,76080.0
2023-11-03 10:00:00,35.47,35.58,35.27,35.32,129750.0,32.7906,32.8923,32.6057,32.6519,129750.0
2023-11-03 10:05:00,35.32,35.37,35.28,35.33,205618.0,32.6519,32.6981,32.6149,32.6612,205618.0
2023-11-03 10:10:00,35.33,35.36,35.28,35.3,79043.0,32.6612,32.6889,32.6149,32.6334,79043.0
2023-11-03 10:15:00,35.3,35.42,35.26,35.35,105544.0,32.6334,32.7444,32.5964,32.6796,105544.0
2023-11-03 10:20:00,35.36,35.44,35.34,35.39,78561.0,32.6889,32.7628,32.6704,32.7166,78561.0
2023-11-03 10:25:00,35.38,35.43,35.29,35.34,193346.0,32.7074,32.7536,32.6242,32.6704,193346.0
2023-11-03 10:30:00,35.33,35.41,35.28,35.36,272273.0,32.6612,32.7351,32.6149,32.6889,272273.0
2023-11-03 10:35:00,35.36,35.38,35.27,35.38,184244.0,32.6889,32.7074,32.6057,32.7074,184244.0
2023-11-03 10:40:00,35.38,35.43,35.29,35.36,140689.0,32.7074,32.7536,32.6242,32.6889,140689.0
2023-11-03 10:45:00,35.36,35.47,35.35,35.44,73234.0,32.6889,32.7906,32.6796,32.7628,73234.0
2023-11-03 10:50:00,35.44,35.45,35.32,35.35,76347.0,32.7628,32.7721,32.6519,32.6796,76347.0
2023-11-03 10:55:00,35.35,35.43,35.34,35.42,86009.0,32.6796,32.7536,32.6704,32.7444,86009.0
2023-11-03 11:00:00,35.43,35.49,35.42,35.48,165698.0,32.7536,32.8091,32.7444,32.7998,165698.0
2023-11-03 11:05:00,35.49,35.55,35.39,35.47,120193.0,32.8091,32.8645,32.7166,32.7906,120193.0
2023-11-03 11:10:00,35.46,35.5,35.39,35.5,81773.0,32.7813,32.8183,32.7166,32.8183,81773.0
2023-11-03 11:15:00,35.5,35.57,35.49,35.55,120331.0,32.8183,32.883,32.8091,32.8645,120331.0
2023-11-03 11:20:00,35.55,35.59,35.51,35.58,65398.0,32.8645,32.9015,32.8276,32.8923,65398.0
2023-11-03 11:25:00,35.58,35.62,35.5,35.51,118076.0,32.8923,32.9292,32.8183,32.8276,118076.0
2023-11-03 11:30:00,35.52,35.62,35.51,35.58,85197.0,32.8368,32.9292,32.8276,32.8923,85197.0
2023-11-03 11:35:00,35.58,35.59,35.52,35.57,76549.0,32.8923,32.9015,32.8368,32.883,76549.0
2023-11-03 11:40:00,35.57,35.57,35.51,35.53,86270.0,32.883,32.883,32.8276,32.846,86270.0
2023-11-03 11:45:00,35.52,35.54,35.43,35.45,77130.0,32.8368,32.8553,32.7536,32.7721,77130.0
2023-11-03 11:50:00,35.45,35.5,35.43,35.46,83234.0,32.7721,32.8183,32.7536,32.7813,83234.0
2023-11-03 11:55:00,35.47,35.49,35.42,35.43,47106.0,32.7906,32.8091,32.7444,32.7536,47106.0
2023-11-03 12:00:00,35.44,35.47,35.4,35.43,83998.0,32.7628,32.7906,32.7259,32.7536,83998.0
2023-11-03 12:05:00,35.43,35.45,35.37,35.44,114682.0,32.7536,32.7721,32.6981,32.7628,114682.0
2023-11-03 12:10:00,35.44,35.46,35.39,35.41,53427.0,32.7628,32.7813,32.7166,32.7351,53427.0
2023-11-03 12:15:00,35.41,35.42,35.34,35.4,103038.0,32.7351,32.7444,32.6704,32.7259,103038.0
2023-11-03 12:20:00,35.41,35.43,35.38,35.42,64367.0,32.7351,32.7536,32.7074,32.7444,64367.0
2023-11-03 12:25:00,35.43,35.45,35.39,35.43,70505.0,32.7536,32.7721,32.7166,32.7536,70505.0
2023-11-03 12:30:00,35.43,35.46,35.41,35.46,64214.0,32.7536,32.7813,32.7351,32.7813,64214.0
2023-11-03 12:35:00,35.46,35.51,35.45,35.48,79971.0,32.7813,32.8276,32.7721,32.7998,79971.0
2023-11-03 12:40:00,35.48,35.5,35.43,35.44,59511.0,32.7998,32.8183,32.7536,32.7628,59511.0
2023-11-03 12:45:00,35.45,35.49,35.43,35.47,86700.0,32.7721,32.8091,32.7536,32.7906,86700.0
2023-11-03 12:50:00,35.47,35.57,35.46,35.54,116085.0,32.7906,32.883,32.7813,32.8553,116085.0
2023-11-03 12:55:00,35.54,35.61,35.53,35.59,101331.0,32.8553,32.92,32.846,32.9015,101331.0
2023-11-03 13:00:00,35.59,35.61,35.56,35.58,126278.0,32.9015,32.92,32.8738,32.8923,126278.0
2023-11-03 13:05:00,35.58,35.64,35.56,35.63,142339.0,32.8923,32.9477,32.8738,32.9385,142339.0
2023-11-03 13:10:00,35.63,35.67,35.6,35.61,116101.0,32.9385,32.9755,32.9108,32.92,116101.0
2023-11-03 13:15:00,35.61,35.67,35.61,35.65,101128.0,32.92,32.9755,32.92,32.957,101128.0
2023-11-03 13:20:00,35.66,35.71,35.64,35.68,138945.0,32.9662,33.0124,32.9477,32.9847,138945.0
2023-11-03 13:25:00,35.67,35.71,35.66,35.7,125002.0,32.9755,33.0124,32.9662,33.0032,125002.0
2023-11-03 13:30:00,35.7,35.75,35.69,35.75,79020.0,33.0032,33.0494,32.994,33.0494,79020.0
2023-11-03 13:35:00,35.75,35.75,35.63,35.68,131196.0,33.0494,33.0494,32.9385,32.9847,131196.0
2023-11-03 13:40:00,35.68,35.68,35.59,35.62,61541.0,32.9847,32.9847,32.9015,32.9292,61541.0
2023-11-03 13:45:00,35.61,35.66,35.6,35.66,65532.0,32.92,32.9662,32.9108,32.9662,65532.0
2023-11-03 13:50:00,35.66,35.74,35.65,35.73,76427.0,32.9662,33.0402,32.957,33.0309,76427.0
2023-11-03 13:55:00,35.73,35.78,35.73,35.76,86382.0,33.0309,33.0772,33.0309,33.0587,86382.0
2023-11-03 14:00:00,35.76,35.77,35.71,35.75,40412.0,33.0587,33.0679,33.0124,33.0494,40412.0
2023-11-03 14:05:00,35.75,35.75,35.64,35.69,106908.0,33.0494,33.0494,32.9477,32.994,106908.0
2023-11-03 14:10:00,35.69,35.72,35.67,35.72,58492.0,32.994,33.0217,32.9755,33.0217,58492.0
2023-11-03 14:15:00,35.72,35.72,35.69,35.7,78812.0,33.0217,33.0217,32.994,33.0032,78812.0
2023-11-03 14:20:00,35.71,35.72,35.69,35.7,67452.0,33.0124,33.0217,32.994,33.0032,67452.0
2023-11-03 14:25:00,35.71,35.78,35.7,35.77,70854.0,33.0124,33.0772,33.0032,33.0679,70854.0
2023-11-03 14:30:00,35.78,35.8,35.76,35.77,85998.0,33.0772,33.0956,33.0587,33.0679,85998.0
2023-11-03 14:35:00,35.77,35.82,35.76,35.81,136637.0,33.0679,33.1141,33.0587,33.1049,136637.0
2023-11-03 14:40:00,35.8,35.86,35.8,35.86,97887.0,33.0956,33.1511,33.0956,33.1511,97887.0
2023-11-03 14:45:00,35.86,35.86,35.77,35.79,77449.0,33.1511,33.1511,33.0679,33.0864,77449.0
2023-11-03 14:50:00,35.79,35.83,35.78,35.8,70967.0,33.0864,33.1234,33.0772,33.0956,70967.0
2023-11-03 14:55:00,35.81,35.83,35.8,35.82,64641.0,33.1049,33.1234,33.0956,33.1141,64641.0
2023-11-03 15:00:00,35.83,35.84,35.78,35.8,58379.0,33.1234,33.1326,33.0772,33.0956,58379.0
2023-11-03 15:05:00,35.81,35.83,35.75,35.75,163195.0,33.1049,33.1234,33.0494,33.0494,163195.0
2023-11-03 15:10:00,35.76,35.79,35.72,35.79,109793.0,33.0587,33.0864,33.0217,33.0864,109793.0
2023-11-03 15:15:00,35.79,35.8,35.75,35.76,92521.0,33.0864,33.0956,33.0494,33.0587,92521.0
2023-11-03 15:20:00,35.76,35.8,35.75,35.78,81307.0,33.0587,33.0956,33.0494,33.0772,81307.0
2023-11-03 15:25:00,35.79,35.79,35.69,35.73,97646.0,33.0864,33.0864,32.994,33.0309,97646.0
2023-11-03 15:30:00,35.72,35.74,35.67,35.68,144852.0,33.0217,33.0402,32.9755,32.9847,144852.0
2023-11-03 15:35:00,35.68,35.7,35.65,35.69,132950.0,32.9847,33.0032,32.957,32.994,132950.0
2023-11-03 15:40:00,35.69,35.7,35.61,35.65,185750.0,32.994,33.0032,32.92,32.957,185750.0
2023-11-03 15:45:00,35.65,35.68,35.61,35.64,236051.0,32.957,32.9847,32.92,32.9477,236051.0
2023-11-03 15:50:00,35.64,35.64,35.55,35.55,323704.0,32.9477,32.9477,32.8645,32.8645,323704.0
2023-11-03 15:55:00,35.55,35.56,35.47,35.48,902428.0,32.8645,32.8738,32.7906,32.7998,902428.0
2023-11-06 09:30:00,35.65,35.84,35.59,35.8,349680.0,32.957,33.1326,32.9015,33.0956,349680.0
2023-11-06 09:35:00,35.8,35.8,35.57,35.64,154623.0,33.0956,33.0956,32.883,32.9477,154623.0
2023-11-06 09:40:00,35.65,35.74,35.5,35.55,146271.0,32.957,33.0402,32.8183,32.8645,146271.0
2023-11-06 09:45:00,35.55,35.6,35.41,35.52,146447.0,32.8645,32.9108,32.7351,32.8368,146447.0
2023-11-06 09:50:00,35.55,35.71,35.53,35.68,156271.0,32.8645,33.0124,32.846,32.9847,156271.0
2023-11-06 09:55:00,35.67,35.69,35.48,35.5,64410.0,32.9755,32.994,32.7998,32.8183,64410.0
2023-11-06 10:00:00,35.5,35.52,35.42,35.44,59507.0,32.8183,32.8368,32.7444,32.7628,59507.0
2023-11-06 10:05:00,35.45,35.45,35.37,35.38,116838.0,32.7721,32.7721,32.6981,32.7074,116838.0
2023-11-06 10:10:00,35.39,35.39,35.26,35.26,56704.0,32.7166,32.7166,32.5964,32.5964,56704.0
2023-11-06 10:15:00,35.26,35.3,35.18,35.23,74872.0,32.5964,32.6334,32.5225,32.5687,74872.0
2023-11-06 10:20:00,35.24,35.27,35.18,35.19,91045.0,32.5779,32.6057,32.5225,32.5317,91045.0
2023-11-06 10:25:00,35.19,35.2,35.09,35.16,64592.0,32.5317,32.541,32.4393,32.504,64592.0
2023-11-06 10:30:00,35.15,35.24,35.13,35.23,73585.0,32.4947,32.5779,32.4763,32.5687,73585.0
2023-11-06 10:35:00,35.22,35.32,35.21,35.31,97248.0,32.5595,32.6519,32.5502,32.6427,97248.0
2023-11-06 10:40:00,35.3,35.37,35.21,35.27,99601.0,32.6334,32.6981,32.5502,32.6057,99601.0
2023-11-06 10:45:00,35.27,35.28,35.15,35.16,196538.0,32.6057,32.6149,32.4947,32.504,196538.0
2023-11-06 10:50:00,35.16,35.28,35.15,35.26,52923.0,32.504,32.6149,32.4947,32.5964,52923.0
2023-11-06 10:55:00,35.27,35.28,35.23,35.27,40059.0,32.6057,32.6149,32.5687,32.6057,40059.0
2023-11-06 11:00:00,35.27,35.36,35.26,35.3,65769.0,32.6057,32.6889,32.5964,32.6334,65769.0
2023-11-06 11:05:00,35.31,35.41,35.31,35.41,62226.0,32.6427,32.7351,32.6427,32.7351,62226.0
2023-11-06 11:10:00,35.4,35.45,35.35,35.36,73972.0,32.7259,32.7721,32.6796,32.6889,73972.0
2023-11-06 11:15:00,35.36,35.4,35.35,35.38,38700.0,32.6889,32.7259,32.6796,32.7074,38700.0
2023-11-06 11:20:00,35.37,35.41,35.34,35.34,66396.0,32.6981,32.7351,32.6704,32.6704,66396.0
2023-11-06 11:25:00,35.34,35.4,35.32,35.36,42796.0,32.6704,32.7259,32.6519,32.6889,42796.0
2023-11-06 11:30:00,35.36,35.36,35.28,35.31,45625.0,32.6889,32.6889,32.6149,32.6427,45625.0
2023-11-06 11:35:00,35.31,35.36,35.31,35.33,27582.0,32.6427,32.6889,32.6427,32.6612,27582.0
2023-11-06 11:40:00,35.33,35.37,35.31,35.33,46502.0,32.6612,32.6981,32.6427,32.6612,46502.0
2023-11-06 11:45:00,35.34,35.37,35.31,35.34,56842.0,32.6704,32.6981,32.6427,32.6704,56842.0
2023-11-06 11:50:00,35.34,35.34,35.3,35.32,39795.0,32.6704,32.6704,32.6334,32.6519,39795.0
2023-11-06 11:55:00,35.32,35.37,35.3,35.36,57091.0,32.6519,32.6981,32.6334,32.6889,57091.0
2023-11-06 12:00:00,35.36,35.39,35.32,35.34,68260.0,32.6889,32.7166,32.6519,32.6704,68260.0
2023-11-06 12:05:00,35.34,35.36,35.31,35.34,27102.0,32.6704,32.6889,32.6427,32.6704,27102.0
2023-11-06 12:10:00,35.34,35.36,35.31,35.32,42986.0,32.6704,32.6889,32.6427,32.6519,42986.0
2023-11-06 12:15:00,35.32,35.34,35.3,35.33,55473.0,32.6519,32.6704,32.6334,32.6612,55473.0
2023-11-06 12:20:00,35.33,35.33,35.25,35.26,63362.0,32.6612,32.6612,32.5872,32.5964,63362.0
2023-11-06 12:25:00,35.26,35.26,35.18,35.22,54011.0,32.5964,32.5964,32.5225,32.5595,54011.0
2023-11-06 12:30:00,35.21,35.26,35.21,35.26,71633.0,32.5502,32.5964,32.5502,32.5964,71633.0
2023-11-06 12:35:00,35.25,35.27,35.22,35.26,35409.0,32.5872,32.6057,32.5595,32.5964,35409.0
2023-11-06 12:40:00,35.26,35.29,35.22,35.25,77022.0,32.5964,32.6242,32.5595,32.5872,77022.0
2023-11-06 12:45:00,35.25,35.27,35.21,35.21,31843.0,32.5872,32.6057,32.5502,32.5502,31843.0
2023-11-06 12:50:00,35.22,35.22,35.18,35.2,34460.0,32.5595,32.5595,32.5225,32.541,34460.0
2023-11-06 12:55:00,35.2,35.25,35.19,35.22,40972.0,32.541,32.5872,32.5317,32.5595,40972.0
2023-11-06 13:00:00,35.22,35.22,35.14,35.16,45944.0,32.5595,32.5595,32.4855,32.504,45944.0
2023-11-06 13:05:00,35.17,35.21,35.16,35.17,37121.0,32.5132,32.5502,32.504,32.5132,37121.0
2023-11-06 13:10:00,35.18,35.18,35.14,35.16,33418.0,32.5225,32.5225,32.4855,32.504,33418.0
2023-11-06 13:15:00,35.16,35.17,35.1,35.11,33049.0,32.504,32.5132,32.4485,32.4578,33049.0
2023-11-06 13:20:00,35.1,35.21,35.07,35.2,77609.0,32.4485,32.5502,32.4208,32.541,77609.0
2023-11-06 13:25:00,35.21,35.21,35.18,35.2,39046.0,32.5502,32.5502,32.5225,32.541,39046.0
2023-11-06 13:30:00,35.2,35.2,35.17,35.18,53292.0,32.541,32.541,32.5132,32.5225,53292.0
2023-11-06 13:35:00,35.18,35.23,35.18,35.22,35676.0,32.5225,32.5687,32.5225,32.5595,35676.0
2023-11-06 13:40:00,35.22,35.23,35.15,35.16,44648.0,32.5595,32.5687,32.4947,32.504,44648.0
2023-11-06 13:45:00,35.16,35.17,35.12,35.14,30770.0,32.504,32.5132,32.467,32.4855,30770.0
2023-11-06 13:50:00,35.14,35.14,35.06,35.07,63690.0,32.4855,32.4855,32.4115,32.4208,63690.0
2023-11-06 13:55:00,35.07,35.09,35.05,35.09,66858.0,32.4208,32.4393,32.4023,32.4393,66858.0
2023-11-06 14:00:00,35.09,35.14,35.08,35.14,53089.0,32.4393,32.4855,32.43,32.4855,53089.0
2023-11-06 14:05:00,35.13,35.14,35.03,35.05,118451.0,32.4763,32.4855,32.3838,32.4023,118451.0
2023-11-06 14:10:00,35.04,35.1,35.04,35.08,29669.0,32.3931,32.4485,32.3931,32.43,29669.0
2023-11-06 14:15:00,35.08,35.11,35.07,35.1,35410.0,32.43,32.4578,32.4208,32.4485,35410.0
2023-11-06 14:20:00,35.11,35.12,35.08,35.09,57204.0,32.4578,32.467,32.43,32.4393,57204.0
2023-11-06 14:25:00,35.09,35.16,35.09,35.15,30254.0,32.4393,32.504,32.4393,32.4947,30254.0
2023-11-06 14:30:00,35.16,35.19,35.14,35.19,51890.0,32.504,32.5317,32.4855,32.5317,51890.0
2023-11-06 14:35:00,35.19,35.19,35.15,35.16,41706.0,32.5317,32.5317,32.4947,32.504,41706.0
2023-11-06 14:40:00,35.16,35.23,35.14,35.19,66106.0,32.504,32.5687,32.4855,32.5317,66106.0
2023-11-06 14:45:00,35.2,35.2,35.16,35.18,53631.0,32.541,32.541,32.504,32.5225,53631.0
2023-11-06 14:50:00,35.18,35.23,35.17,35.21,43625.0,32.5225,32.5687,32.5132,32.5502,43625.0
2023-11-06 14:55:00,35.22,35.23,35.2,35.23,44370.0,32.5595,32.5687,32.541,32.5687,44370.0
2023-11-06 15:00:00,35.23,35.26,35.21,35.25,30933.0,32.5687,32.5964,32.5502,32.5872,30933.0
2023-11-06 15:05:00,35.25,35.26,35.2,35.23,91213.0,32.5872,32.5964,32.541,32.5687,91213.0
2023-11-06 15:10:00,35.24,35.27,35.21,35.22,45124.0,32.5779,32.6057,32.5502,32.5595,45124.0
2023-11-06 15:15:00,35.2,35.25,35.2,35.24,39798.0,32.541,32.5872,32.541,32.5779,39798.0
2023-11-06 15:20:00,35.25,35.28,35.23,35.27,60840.0,32.5872,32.6149,32.5687,32.6057,60840.0
2023-11-06 15:25:00,35.28,35.28,35.24,35.25,48706.0,32.6149,32.6149,32.5779,32.5872,48706.0
2023-11-06 15:30:00,35.25,35.29,35.23,35.26,49470.0,32.5872,32.6242,32.5687,32.5964,49470.0
2023-11-06 15:35:00,35.27,35.28,35.22,35.23,73828.0,32.6057,32.6149,32.5595,32.5687,73828.0
2023-11-06 15:40:00,35.23,35.24,35.15,35.22,85995.0,32.5687,32.5779,32.4947,32.5595,85995.0
2023-11-06 15:45:00,35.22,35.3,35.2,35.28,146587.0,32.5595,32.6334,32.541,32.6149,146587.0
2023-11-06 15:50:00,35.27,35.29,35.24,35.27,155335.0,32.6057,32.6242,32.5779,32.6057,155335.0
2023-11-06 15:55:00,35.27,35.33,35.26,35.27,492108.0,32.6057,32.6612,32.5964,32.6057,492108.0
2023-11-07 09:30:00,35.09,35.14,34.88,35.0,157278.0,32.4393,32.4855,32.2451,32.3561,157278.0
2023-11-07 09:35:00,35.0,35.11,34.96,34.98,65199.0,32.3561,32.4578,32.3191,32.3376,65199.0
2023-11-07 09:40:00,34.97,35.09,34.95,35.07,101861.0,32.3283,32.4393,32.3099,32.4208,101861.0
2023-11-07 09:45:00,35.09,35.13,34.98,35.0,70642.0,32.4393,32.4763,32.3376,32.3561,70642.0
2023-11-07 09:50:00,35.0,35.1,34.98,35.08,37351.0,32.3561,32.4485,32.3376,32.43,37351.0
2023-11-07 09:55:00,35.07,35.07,34.95,35.05,107012.0,32.4208,32.4208,32.3099,32.4023,107012.0
2023-11-07 10:00:00,35.04,35.16,35.03,35.04,83629.0,32.3931,32.504,32.3838,32.3931,83629.0
2023-11-07 10:05:00,35.04,35.04,34.96,35.02,71624.0,32.3931,32.3931,32.3191,32.3746,71624.0
2023-11-07 10:10:00,35.02,35.1,35.0,35.08,42823.0,32.3746,32.4485,32.3561,32.43,42823.0
2023-11-07 10:15:00,35.08,35.08,35.0,35.05,69161.0,32.43,32.43,32.3561,32.4023,69161.0
2023-11-07 10:20:00,35.05,35.07,35.0,35.01,57252.0,32.4023,32.4208,32.3561,32.3653,57252.0
2023-11-07 10:25:00,35.01,35.05,34.99,35.01,53542.0,32.3653,32.4023,32.3468,32.3653,53542.0
2023-11-07 10:30:00,34.99,35.07,34.95,35.05,135051.0,32.3468,32.4208,32.3099,32.4023,135051.0
2023-11-07 10:35:00,35.05,35.06,34.99,35.0,54436.0,32.4023,32.4115,32.3468,32.3561,54436.0
2023-11-07 10:40:00,35.01,35.06,34.97,35.05,47890.0,32.3653,32.4115,32.3283,32.4023,47890.0
2023-11-07 10:45:00,35.04,35.04,34.97,34.98,117623.0,32.3931,32.3931,32.3283,32.3376,117623.0
2023-11-07 10:50:00,34.99,35.02,34.95,34.95,128751.0,32.3468,32.3746,32.3099,32.3099,128751.0
2023-11-07 10:55:00,34.95,34.95,34.86,34.9,92418.0,32.3099,32.3099,32.2267,32.2636,92418.0
2023-11-07 11:00:00,34.9,34.93,34.89,34.91,30133.0,32.2636,32.2914,32.2544,32.2729,30133.0
2023-11-07 11:05:00,34.9,34.93,34.81,34.81,39442.0,32.2636,32.2914,32.1804,32.1804,39442.0
2023-11-07 11:10:00,34.81,34.86,34.81,34.86,87467.0,32.1804,32.2267,32.1804,32.2267,87467.0
2023-11-07 11:15:00,34.86,34.96,34.85,34.92,37711.0,32.2267,32.3191,32.2174,32.2821,37711.0
2023-11-07 11:20:00,34.92,34.95,34.91,34.95,20840.0,32.2821,32.3099,32.2729,32.3099,20840.0
2023-11-07 11:25:00,34.95,34.97,34.88,34.89,34077.0,32.3099,32.3283,32.2451,32.2544,34077.0
2023-11-07 11:30:00,34.89,34.94,34.88,34.93,40088.0,32.2544,32.3006,32.2451,32.2914,40088.0
2023-11-07 11:35:00,34.93,34.94,34.9,34.92,12541.0,32.2914,32.3006,32.2636,32.2821,12541.0
2023-11-07 11:40:00,34.91,34.97,34.91,34.94,27533.0,32.2729,32.3283,32.2729,32.3006,27533.0
2023-11-07 11:45:00,34.95,34.95,34.88,34.89,27460.0,32.3099,32.3099,32.2451,32.2544,27460.0
2023-11-07 11:50:00,34.88,34.9,34.85,34.86,26504.0,32.2451,32.2636,32.2174,32.2267,26504.0
2023-11-07 11:55:00,34.85,34.9,34.85,34.88,17542.0,32.2174,32.2636,32.2174,32.2451,17542.0
2023-11-07 12:00:00,34.89,34.91,34.86,34.88,28085.0,32.2544,32.2729,32.2267,32.2451,28085.0
2023-11-07 12:05:00,34.88,34.93,34.84,34.91,41541.0,32.2451,32.2914,32.2082,32.2729,41541.0
2023-11-07 12:10:00,34.91,34.94,34.9,34.93,29792.0,32.2729,32.3006,32.2636,32.2914,29792.0
2023-11-07 12:15:00,34.92,34.98,34.91,34.94,34608.0,32.2821,32.3376,32.2729,32.3006,34608.0
2023-11-07 12:20:00,34.94,34.94,34.89,34.92,55337.0,32.3006,32.3006,32.2544,32.2821,55337.0
2023-11-07 12:25:00,34.92,34.96,34.91,34.93,26483.0,32.2821,32.3191,32.2729,32.2914,26483.0
2023-11-07 12:30:00,34.93,34.97,34.86,34.95,120380.0,32.2914,32.3283,32.2267,32.3099,120380.0
2023-11-07 12:35:00,34.94,34.94,34.81,34.81,132531.0,32.3006,32.3006,32.1804,32.1804,132531.0
2023-11-07 12:40:00,34.82,34.84,34.74,34.76,63820.0,32.1897,32.2082,32.1157,32.1342,63820.0
2023-11-07 12:45:00,34.75,34.78,34.68,34.7,57226.0,32.125,32.1527,32.0603,32.0787,57226.0
2023-11-07 12:50:00,34.7,34.73,34.68,34.7,86374.0,32.0787,32.1065,32.0603,32.0787,86374.0
2023-11-07 12:55:00,34.7,34.77,34.65,34.77,31220.0,32.0787,32.1435,32.0325,32.1435,31220.0
2023-11-07 13:00:00,34.77,34.89,34.75,34.89,41844.0,32.1435,32.2544,32.125,32.2544,41844.0
2023-11-07 13:05:00,34.89,34.92,34.85,34.91,118041.0,32.2544,32.2821,32.2174,32.2729,118041.0
2023-11-07 13:10:00,34.91,34.92,34.82,34.85,68313.0,32.2729,32.2821,32.1897,32.2174,68313.0
2023-11-07 13:15:00,34.85,34.85,34.76,34.8,69430.0,32.2174,32.2174,32.1342,32.1712,69430.0
2023-11-07 13:20:00,34.8,34.81,34.77,34.81,28433.0,32.1712,32.1804,32.1435,32.1804,28433.0
2023-11-07 13:25:00,34.8,34.81,34.76,34.77,46569.0,32.1712,32.1804,32.1342,32.1435,46569.0
2023-11-07 13:30:00,34.77,34.86,34.76,34.86,71553.0,32.1435,32.2267,32.1342,32.2267,71553.0
2023-11-07 13:35:00,34.85,34.86,34.82,34.84,36827.0,32.2174,32.2267,32.1897,32.2082,36827.0
2023-11-07 13:40:00,34.84,34.85,34.82,34.85,32638.0,32.2082,32.2174,32.1897,32.2174,32638.0
2023-11-07 13:45:00,34.85,34.9,34.85,34.86,40515.0,32.2174,32.2636,32.2174,32.2267,40515.0
2023-11-07 13:50:00,34.86,34.87,34.83,34.84,38971.0,32.2267,32.2359,32.1989,32.2082,38971.0
2023-11-07 13:55:00,34.84,34.87,34.77,34.85,52694.0,32.2082,32.2359,32.1435,32.2174,52694.0
2023-11-07 14:00:00,34.85,34.87,34.85,34.87,57865.0,32.2174,32.2359,32.2174,32.2359,57865.0
2023-11-07 14:05:00,34.87,34.87,34.79,34.81,56413.0,32.2359,32.2359,32.1619,32.1804,56413.0
2023-11-07 14:10:00,34.81,34.86,34.81,34.84,38459.0,32.1804,32.2267,32.1804,32.2082,38459.0
2023-11-07 14:15:00,34.84,34.85,34.82,34.84,23065.0,32.2082,32.2174,32.1897,32.2082,23065.0
2023-11-07 14:20:00,34.84,34.89,34.84,34.89,29275.0,32.2082,32.2544,32.2082,32.2544,29275.0
2023-11-07 14:25:00,34.89,34.89,34.85,34.85,35485.0,32.2544,32.2544,32.2174,32.2174,35485.0
2023-11-07 14:30:00,34.85,34.88,34.85,34.86,41161.0,32.2174,32.2451,32.2174,32.2267,41161.0
2023-11-07 14:35:00,34.86,34.87,34.82,34.83,30962.0,32.2267,32.2359,32.1897,32.1989,30962.0
2023-11-07 14:40:00,34.83,34.84,34.78,34.8,39788.0,32.1989,32.2082,32.1527,32.1712,39788.0
2023-11-07 14:45:00,34.8,34.86,34.8,34.84,42761.0,32.1712,32.2267,32.1712,32.2082,42761.0
2023-11-07 14:50:00,34.84,34.87,34.83,34.87,49852.0,32.2082,32.2359,32.1989,32.2359,49852.0
2023-11-07 14:55:00,34.86,34.86,34.84,34.86,29312.0,32.2267,32.2267,32.2082,32.2267,29312.0
2023-11-07 15:00:00,34.85,34.94,34.85,34.91,83405.0,32.2174,32.3006,32.2174,32.2729,83405.0
2023-11-07 15:05:00,34.91,34.93,34.85,34.86,52764.0,32.2729,32.2914,32.2174,32.2267,52764.0
2023-11-07 15:10:00,34.86,34.91,34.82,34.9,65373.0,32.2267,32.2729,32.1897,32.2636,65373.0
2023-11-07 15:15:00,34.9,34.94,34.88,34.93,67005.0,32.2636,32.3006,32.2451,32.2914,67005.0
2023-11-07 15:20:00,34.92,34.97,34.9,34.94,72961.0,32.2821,32.3283,32.2636,32.3006,72961.0
2023-11-07 15:25:00,34.94,34.96,34.92,34.93,46774.0,32.3006,32.3191,32.2821,32.2914,46774.0
2023-11-07 15:30:00,34.93,34.96,34.91,34.92,61755.0,32.2914,32.3191,32.2729,32.2821,61755.0
2023-11-07 15:35:00,34.93,34.93,34.9,34.91,58348.0,32.2914,32.2914,32.2636,32.2729,58348.0
2023-11-07 15:40:00,34.91,34.93,34.87,34.9,65042.0,32.2729,32.2914,32.2359,32.2636,65042.0
2023-11-07 15:45:00,34.9,34.93,34.88,34.9,132177.0,32.2636,32.2914,32.2451,32.2636,132177.0
2023-11-07 15:50:00,34.89,34.91,34.82,34.83,129452.0,32.2544,32.2729,32.1897,32.1989,129452.0
2023-11-07 15:55:00,34.83,34.84,34.77,34.81,458233.0,32.1989,32.2082,32.1435,32.1804,458233.0
2023-11-08 09:30:00,34.85,34.91,34.51,34.52,179912.0,32.2174,32.2729,31.9031,31.9123,179912.0
2023-11-08 09:35:00,34.51,34.6,34.42,34.59,59285.0,31.9031,31.9863,31.8199,31.9771,59285.0
2023-11-08 09:40:00,34.61,34.77,34.57,34.74,55301.0,31.9955,32.1435,31.9586,32.1157,55301.0
2023-11-08 09:45:00,34.73,34.77,34.57,34.64,59857.0,32.1065,32.1435,31.9586,32.0233,59857.0
2023-11-08 09:50:00,34.63,34.83,34.62,34.8,66547.0,32.014,32.1989,32.0048,32.1712,66547.0
2023-11-08 09:55:00,34.8,34.8,34.63,34.67,50978.0,32.1712,32.1712,32.014,32.051,50978.0
2023-11-08 10:00:00,34.68,34.74,34.61,34.62,55377.0,32.0603,32.1157,31.9955,32.0048,55377.0
2023-11-08 10:05:00,34.61,34.7,34.55,34.68,47868.0,31.9955,32.0787,31.9401,32.0603,47868.0
2023-11-08 10:10:00,34.69,34.75,34.64,34.66,35385.0,32.0695,32.125,32.0233,32.0418,35385.0
2023-11-08 10:15:00,34.65,34.66,34.59,34.64,33415.0,32.0325,32.0418,31.9771,32.0233,33415.0
2023-11-08 10:20:00,34.63,34.64,34.58,34.62,22542.0,32.014,32.0233,31.9678,32.0048,22542.0
2023-11-08 10:25:00,34.62,34.67,34.61,34.66,19857.0,32.0048,32.051,31.9955,32.0418,19857.0
2023-11-08 10:30:00,34.66,34.71,34.62,34.66,24367.0,32.0418,32.088,32.0048,32.0418,24367.0
2023-11-08 10:35:00,34.65,34.7,34.62,34.66,31834.0,32.0325,32.0787,32.0048,32.0418,31834.0
2023-11-08 10:40:00,34.67,34.75,34.66,34.71,34894.0,32.051,32.125,32.0418,32.088,34894.0
2023-11-08 10:45:00,34.7,34.71,34.6,34.66,45084.0,32.0787,32.088,31.9863,32.0418,45084.0
2023-11-08 10:50:00,34.65,34.66,34.62,34.63,24878.0,32.0325,32.0418,32.0048,32.014,24878.0
2023-11-08 10:55:00,34.63,34.65,34.62,34.64,21379.0,32.014,32.0325,32.0048,32.0233,21379.0
2023-11-08 11:00:00,34.64,34.75,34.63,34.73,40219.0,32.0233,32.125,32.014,32.1065,40219.0
2023-11-08 11:05:00,34.73,34.74,34.7,34.72,35291.0,32.1065,32.1157,32.0787,32.0972,35291.0
2023-11-08 11:10:00,34.72,34.8,34.72,34.78,30602.0,32.0972,32.1712,32.0972,32.1527,30602.0
2023-11-08 11:15:00,34.77,34.84,34.77,34.79,41557.0,32.1435,32.2082,32.1435,32.1619,41557.0
2023-11-08 11:20:00,34.8,34.82,34.73,34.77,55693.0,32.1712,32.1897,32.1065,32.1435,55693.0
2023-11-08 11:25:00,34.76,34.77,34.71,34.71,56475.0,32.1342,32.1435,32.088,32.088,56475.0
2023-11-08 11:30:00,34.7,34.76,34.66,34.74,86349.0,32.0787,32.1342,32.0418,32.1157,86349.0
2023-11-08 11:35:00,34.74,34.79,34.74,34.75,33564.0,32.1157,32.1619,32.1157,32.125,33564.0
2023-11-08 11:40:00,34.75,34.8,34.73,34.78,35144.0,32.125,32.1712,32.1065,32.1527,35144.0
2023-11-08 11:45:00,34.78,34.8,34.75,34.8,12871.0,32.1527,32.1712,32.125,32.1712,12871.0
2023-11-08 11:50:00,34.79,34.8,34.74,34.76,38564.0,32.1619,32.1712,32.1157,32.1342,38564.0
2023-11-08 11:55:00,34.76,34.77,34.69,34.7,23027.0,32.1342,32.1435,32.0695,32.0787,23027.0
2023-11-08 12:00:00,34.7,34.72,34.63,34.66,43765.0,32.0787,32.0972,32.014,32.0418,43765.0
2023-11-08 12:05:00,34.65,34.67,34.58,34.59,94606.0,32.0325,32.051,31.9678,31.9771,94606.0
2023-11-08 12:10:00,34.59,34.7,34.57,34.66,65170.0,31.9771,32.0787,31.9586,32.0418,65170.0
2023-11-08 12:15:00,34.66,34.68,34.63,34.65,41010.0,32.0418,32.0603,32.014,32.0325,41010.0
2023-11-08 12:20:00,34.66,34.69,34.6,34.6,28840.0,32.0418,32.0695,31.9863,31.9863,28840.0
2023-11-08 12:25:00,34.6,34.65,34.59,34.62,62012.0,31.9863,32.0325,31.9771,32.0048,62012.0
2023-11-08 12:30:00,34.62,34.63,34.59,34.6,32681.0,32.0048,32.014,31.9771,31.9863,32681.0
2023-11-08 12:35:00,34.59,34.6,34.55,34.59,19909.0,31.9771,31.9863,31.9401,31.9771,19909.0
2023-11-08 12:40:00,34.58,34.59,34.53,34.59,48059.0,31.9678,31.9771,31.9216,31.9771,48059.0
2023-11-08 12:45:00,34.58,34.62,34.58,34.58,57527.0,31.9678,32.0048,31.9678,31.9678,57527.0
2023-11-08 12:50:00,34.58,34.58,34.54,34.55,20948.0,31.9678,31.9678,31.9308,31.9401,20948.0
2023-11-08 12:55:00,34.55,34.55,34.49,34.53,35569.0,31.9401,31.9401,31.8846,31.9216,35569.0
2023-11-08 13:00:00,34.52,34.63,34.51,34.61,51615.0,31.9123,32.014,31.9031,31.9955,51615.0
2023-11-08 13:05:00,34.61,34.64,34.59,34.63,47878.0,31.9955,32.0233,31.9771,32.014,47878.0
2023-11-08 13:10:00,34.62,34.62,34.56,34.57,34096.0,32.0048,32.0048,31.9493,31.9586,34096.0
2023-11-08 13:15:00,34.57,34.57,34.52,34.52,21790.0,31.9586,31.9586,31.9123,31.9123,21790.0
2023-11-08 13:20:00,34.52,34.6,34.51,34.59,24673.0,31.9123,31.9863,31.9031,31.9771,24673.0
2023-11-08 13:25:00,34.59,34.62,34.57,34.62,37150.0,31.9771,32.0048,31.9586,32.0048,37150.0
2023-11-08 13:30:00,34.62,34.69,34.61,34.68,60135.0,32.0048,32.0695,31.9955,32.0603,60135.0
2023-11-08 13:35:00,34.68,34.68,34.65,34.65,36748.0,32.0603,32.0603,32.0325,32.0325,36748.0
2023-11-08 13:40:00,34.66,34.67,34.63,34.66,33352.0,32.0418,32.051,32.014,32.0418,33352.0
2023-11-08 13:45:00,34.65,34.66,34.57,34.59,89976.0,32.0325,32.0418,31.9586,31.9771,89976.0
2023-11-08 13:50:00,34.59,34.62,34.58,34.59,47439.0,31.9771,32.0048,31.9678,31.9771,47439.0
2023-11-08 13:55:00,34.6,34.62,34.58,34.61,39622.0,31.9863,32.0048,31.9678,31.9955,39622.0
2023-11-08 14:00:00,34.61,34.67,34.59,34.65,53719.0,31.9955,32.051,31.9771,32.0325,53719.0
2023-11-08 14:05:00,34.66,34.67,34.63,34.65,43968.0,32.0418,32.051,32.014,32.0325,43968.0
2023-11-08 14:10:00,34.66,34.66,34.58,34.59,38643.0,32.0418,32.0418,31.9678,31.9771,38643.0
2023-11-08 14:15:00,34.59,34.64,34.59,34.6,44833.0,31.9771,32.0233,31.9771,31.9863,44833.0
2023-11-08 14:20:00,34.61,34.61,34.58,34.59,20061.0,31.9955,31.9955,31.9678,31.9771,20061.0
2023-11-08 14:25:00,34.59,34.61,34.58,34.59,33223.0,31.9771,31.9955,31.9678,31.9771,33223.0
2023-11-08 14:30:00,34.59,34.61,34.51,34.52,29592.0,31.9771,31.9955,31.9031,31.9123,29592.0
2023-11-08 14:35:00,34.52,34.53,34.46,34.48,68816.0,31.9123,31.9216,31.8569,31.8754,68816.0
2023-11-08 14:40:00,34.48,34.5,34.45,34.49,86325.0,31.8754,31.8938,31.8476,31.8846,86325.0
2023-11-08 14:45:00,34.5,34.5,34.44,34.45,49662.0,31.8938,31.8938,31.8384,31.8476,49662.0
2023-11-08 14:50:00,34.45,34.49,34.43,34.48,89067.0,31.8476,31.8846,31.8291,31.8754,89067.0
2023-11-08 14:55:00,34.48,34.48,34.4,34.4,42091.0,31.8754,31.8754,31.8014,31.8014,42091.0
2023-11-08 15:00:00,34.4,34.46,34.38,34.46,65745.0,31.8014,31.8569,31.7829,31.8569,65745.0
2023-11-08 15:05:00,34.45,34.51,34.42,34.48,55864.0,31.8476,31.9031,31.8199,31.8754,55864.0
2023-11-08 15:10:00,34.49,34.5,34.39,34.41,141055.0,31.8846,31.8938,31.7922,31.8106,141055.0
2023-11-08 15:15:00,34.42,34.46,34.4,34.45,83671.0,31.8199,31.8569,31.8014,31.8476,83671.0
2023-11-08 15:20:00,34.45,34.5,34.45,34.48,79618.0,31.8476,31.8938,31.8476,31.8754,79618.0
2023-11-08 15:25:00,34.47,34.48,34.43,34.45,49068.0,31.8661,31.8754,31.8291,31.8476,49068.0
2023-11-08 15:30:00,34.45,34.46,34.41,34.44,71104.0,31.8476,31.8569,31.8106,31.8384,71104.0
2023-11-08 15:35:00,34.44,34.53,34.44,34.52,68799.0,31.8384,31.9216,31.8384,31.9123,68799.0
2023-11-08 15:40:00,34.52,34.66,34.51,34.62,112265.0,31.9123,32.0418,31.9031,32.0048,112265.0
2023-11-08 15:45:00,34.62,34.63,34.57,34.62,144690.0,32.0048,32.014,31.9586,32.0048,144690.0
2023-11-08 15:50:00,34.61,34.61,34.53,34.55,286199.0,31.9955,31.9955,31.9216,31.9401,286199.0
2023-11-08 15:55:00,34.55,34.56,34.5,34.51,604897.0,31.9401,31.9493,31.8938,31.9031,604897.0
2023-11-09 09:30:00,34.74,34.87,34.7,34.86,157546.0,32.1157,32.2359,32.0787,32.2267,157546.0
2023-11-09 09:35:00,34.86,34.88,34.76,34.77,51000.0,32.2267,32.2451,32.1342,32.1435,51000.0
2023-11-09 09:40:00,34.76,34.83,34.67,34.81,31654.0,32.1342,32.1989,32.051,32.1804,31654.0
2023-11-09 09:45:00,34.82,34.86,34.55,34.64,66684.0,32.1897,32.2267,31.9401,32.0233,66684.0
2023-11-09 09:50:00,34.64,34.67,34.58,34.65,27881.0,32.0233,32.051,31.9678,32.0325,27881.0
2023-11-09 09:55:00,34.65,34.66,34.58,34.59,52567.0,32.0325,32.0418,31.9678,31.9771,52567.0
2023-11-09 10:00:00,34.59,34.62,34.49,34.51,39279.0,31.9771,32.0048,31.8846,31.9031,39279.0
2023-11-09 10:05:00,34.49,34.54,34.44,34.53,73986.0,31.8846,31.9308,31.8384,31.9216,73986.0
2023-11-09 10:10:00,34.55,34.57,34.5,34.53,59636.0,31.9401,31.9586,31.8938,31.9216,59636.0
2023-11-09 10:15:00,34.53,34.58,34.51,34.54,16712.0,31.9216,31.9678,31.9031,31.9308,16712.0
2023-11-09 10:20:00,34.52,34.58,34.5,34.57,49732.0,31.9123,31.9678,31.8938,31.9586,49732.0
2023-11-09 10:25:00,34.57,34.63,34.56,34.63,55518.0,31.9586,32.014,31.9493,32.014,55518.0
2023-11-09 10:30:00,34.63,34.65,34.56,34.64,84260.0,32.014,32.0325,31.9493,32.0233,84260.0
2023-11-09 10:35:00,34.64,34.64,34.58,34.59,37881.0,32.0233,32.0233,31.9678,31.9771,37881.0
2023-11-09 10:40:00,34.59,34.6,34.53,34.57,29905.0,31.9771,31.9863,31.9216,31.9586,29905.0
2023-11-09 10:45:00,34.55,34.59,34.51,34.56,103819.0,31.9401,31.9771,31.9031,31.9493,103819.0
2023-11-09 10:50:00,34.56,34.65,34.55,34.63,35892.0,31.9493,32.0325,31.9401,32.014,35892.0
2023-11-09 10:55:00,34.63,34.67,34.6,34.6,20702.0,32.014,32.051,31.9863,31.9863,20702.0
2023-11-09 11:00:00,34.6,34.67,34.58,34.6,44610.0,31.9863,32.051,31.9678,31.9863,44610.0
2023-11-09 11:05:00,34.61,34.64,34.57,34.58,115417.0,31.9955,32.0233,31.9586,31.9678,115417.0
2023-11-09 11:10:00,34.59,34.59,34.51,34.52,20843.0,31.9771,31.9771,31.9031,31.9123,20843.0
2023-11-09 11:15:00,34.53,34.57,34.5,34.51,55257.0,31.9216,31.9586,31.8938,31.9031,55257.0
2023-11-09 11:20:00,34.51,34.55,34.49,34.52,53732.0,31.9031,31.9401,31.8846,31.9123,53732.0
2023-11-09 11:25:00,34.52,34.56,34.52,34.54,38040.0,31.9123,31.9493,31.9123,31.9308,38040.0
2023-11-09 11:30:00,34.54,34.57,34.52,34.56,23795.0,31.9308,31.9586,31.9123,31.9493,23795.0
2023-11-09 11:35:00,34.56,34.58,34.49,34.51,48612.0,31.9493,31.9678,31.8846,31.9031,48612.0
2023-11-09 11:40:00,34.51,34.52,34.49,34.5,29516.0,31.9031,31.9123,31.8846,31.8938,29516.0
2023-11-09 11:45:00,34.5,34.61,34.49,34.55,26340.0,31.8938,31.9955,31.8846,31.9401,26340.0
2023-11-09 11:50:00,34.54,34.57,34.43,34.45,39581.0,31.9308,31.9586,31.8291,31.8476,39581.0
2023-11-09 11:55:00,34.44,34.46,34.39,34.42,52080.0,31.8384,31.8569,31.7922,31.8199,52080.0
2023-11-09 12:00:00,34.42,34.57,34.39,34.56,23029.0,31.8199,31.9586,31.7922,31.9493,23029.0
2023-11-09 12:05:00,34.57,34.59,34.55,34.59,26823.0,31.9586,31.9771,31.9401,31.9771,26823.0
2023-11-09 12:10:00,34.59,34.59,34.53,34.56,40536.0,31.9771,31.9771,31.9216,31.9493,40536.0
2023-11-09 12:15:00,34.56,34.59,34.53,34.56,47780.0,31.9493,31.9771,31.9216,31.9493,47780.0
2023-11-09 12:20:00,34.57,34.57,34.54,34.55,26594.0,31.9586,31.9586,31.9308,31.9401,26594.0
2023-11-09 12:25:00,34.54,34.56,34.52,34.54,25727.0,31.9308,31.9493,31.9123,31.9308,25727.0
2023-11-09 12:30:00,34.54,34.56,34.53,34.54,23143.0,31.9308,31.9493,31.9216,31.9308,23143.0
2023-11-09 12:35:00,34.54,34.57,34.53,34.56,44521.0,31.9308,31.9586,31.9216,31.9493,44521.0
2023-11-09 12:40:00,34.57,34.6,34.55,34.6,30455.0,31.9586,31.9863,31.9401,31.9863,30455.0
2023-11-09 12:45:00,34.59,34.64,34.54,34.57,52179.0,31.9771,32.0233,31.9308,31.9586,52179.0
2023-11-09 12:50:00,34.57,34.6,34.56,34.57,15669.0,31.9586,31.9863,31.9493,31.9586,15669.0
2023-11-09 12:55:00,34.58,34.59,34.55,34.56,45763.0,31.9678,31.9771,31.9401,31.9493,45763.0
2023-11-09 13:00:00,34.55,34.56,34.33,34.4,69779.0,31.9401,31.9493,31.7367,31.8014,69779.0
2023-11-09 13:05:00,34.41,34.43,34.25,34.27,107102.0,31.8106,31.8291,31.6627,31.6812,107102.0
2023-11-09 13:10:00,34.27,34.46,34.25,34.44,100430.0,31.6812,31.8569,31.6627,31.8384,100430.0
2023-11-09 13:15:00,34.43,34.43,34.31,34.32,66076.0,31.8291,31.8291,31.7182,31.7274,66076.0
2023-11-09 13:20:00,34.31,34.36,34.29,34.33,44213.0,31.7182,31.7644,31.6997,31.7367,44213.0
2023-11-09 13:25:00,34.34,34.34,34.26,34.28,102325.0,31.7459,31.7459,31.672,31.6905,102325.0
2023-11-09 13:30:00,34.28,34.28,34.19,34.22,46446.0,31.6905,31.6905,31.6073,31.635,46446.0
2023-11-09 13:35:00,34.22,34.23,34.18,34.19,25437.0,31.635,31.6442,31.598,31.6073,25437.0
2023-11-09 13:40:00,34.19,34.19,34.11,34.18,39696.0,31.6073,31.6073,31.5333,31.598,39696.0
2023-11-09 13:45:00,34.18,34.2,34.14,34.17,36105.0,31.598,31.6165,31.561,31.5888,36105.0
2023-11-09 13:50:00,34.17,34.2,34.1,34.12,31209.0,31.5888,31.6165,31.5241,31.5426,31209.0
2023-11-09 13:55:00,34.12,34.17,34.06,34.09,86877.0,31.5426,31.5888,31.4871,31.5148,86877.0
2023-11-09 14:00:00,34.09,34.09,34.0,34.01,85445.0,31.5148,31.5148,31.4316,31.4409,85445.0
2023-11-09 14:05:00,34.0,34.03,33.94,34.02,56635.0,31.4316,31.4594,31.3762,31.4501,56635.0
2023-11-09 14:10:00,34.02,34.03,33.95,33.98,74508.0,31.4501,31.4594,31.3854,31.4131,74508.0
2023-11-09 14:15:00,33.98,33.98,33.87,33.9,148694.0,31.4131,31.4131,31.3114,31.3392,148694.0
2023-11-09 14:20:00,33.9,33.98,33.87,33.97,51001.0,31.3392,31.4131,31.3114,31.4039,51001.0
2023-11-09 14:25:00,33.97,34.01,33.9,33.91,82715.0,31.4039,31.4409,31.3392,31.3484,82715.0
2023-11-09 14:30:00,33.91,33.98,33.89,33.97,75632.0,31.3484,31.4131,31.3299,31.4039,75632.0
2023-11-09 14:35:00,33.97,33.98,33.87,33.91,58617.0,31.4039,31.4131,31.3114,31.3484,58617.0
2023-11-09 14:40:00,33.9,33.92,33.85,33.87,59081.0,31.3392,31.3577,31.293,31.3114,59081.0
2023-11-09 14:45:00,33.87,33.89,33.81,33.87,110451.0,31.3114,31.3299,31.256,31.3114,110451.0
2023-11-09 14:50:00,33.86,33.87,33.8,33.85,64685.0,31.3022,31.3114,31.2467,31.293,64685.0
2023-11-09 14:55:00,33.84,33.88,33.83,33.88,56717.0,31.2837,31.3207,31.2745,31.3207,56717.0
2023-11-09 15:00:00,33.88,33.96,33.86,33.95,72850.0,31.3207,31.3946,31.3022,31.3854,72850.0
2023-11-09 15:05:00,33.95,33.99,33.94,33.99,52523.0,31.3854,31.4224,31.3762,31.4224,52523.0
2023-11-09 15:10:00,34.0,34.01,33.95,33.97,100569.0,31.4316,31.4409,31.3854,31.4039,100569.0
2023-11-09 15:15:00,33.98,34.0,33.94,34.0,51112.0,31.4131,31.4316,31.3762,31.4316,51112.0
2023-11-09 15:20:00,34.0,34.0,33.9,33.91,61129.0,31.4316,31.4316,31.3392,31.3484,61129.0
2023-11-09 15:25:00,33.9,33.93,33.88,33.9,55054.0,31.3392,31.3669,31.3207,31.3392,55054.0
2023-11-09 15:30:00,33.91,33.94,33.89,33.92,130996.0,31.3484,31.3762,31.3299,31.3577,130996.0
2023-11-09 15:35:00,33.91,33.93,33.88,33.9,70031.0,31.3484,31.3669,31.3207,31.3392,70031.0
2023-11-09 15:40:00,33.9,33.93,33.89,33.9,89095.0,31.3392,31.3669,31.3299,31.3392,89095.0
2023-11-09 15:45:00,33.9,33.91,33.82,33.87,238889.0,31.3392,31.3484,31.2652,31.3114,238889.0
2023-11-09 15:50:00,33.87,33.93,33.87,33.9,162103.0,31.3114,31.3669,31.3114,31.3392,162103.0
2023-11-09 15:55:00,33.9,33.96,33.88,33.92,432899.0,31.3392,31.3946,31.3207,31.3577,432899.0
2023-11-10 09:30:00,34.18,34.18,33.76,33.76,104889.0,31.598,31.598,31.2097,31.2097,104889.0
2023-11-10 09:35:00,33.78,33.96,33.69,33.95,124311.0,31.2282,31.3946,31.145,31.3854,124311.0
2023-11-10 09:40:00,33.95,34.07,33.9,34.04,100987.0,31.3854,31.4963,31.3392,31.4686,100987.0
2023-11-10 09:45:00,34.05,34.11,33.99,34.02,49566.0,31.4778,31.5333,31.4224,31.4501,49566.0
2023-11-10 09:50:00,34.03,34.05,33.92,34.0,61865.0,31.4594,31.4778,31.3577,31.4316,61865.0
2023-11-10 09:55:00,33.98,33.98,33.88,33.94,70453.0,31.4131,31.4131,31.3207,31.3762,70453.0
2023-11-10 10:00:00,33.93,33.94,33.83,33.83,80870.0,31.3669,31.3762,31.2745,31.2745,80870.0
2023-11-10 10:05:00,33.84,33.89,33.79,33.79,64623.0,31.2837,31.3299,31.2375,31.2375,64623.0
2023-11-10 10:10:00,33.79,33.84,33.74,33.75,64435.0,31.2375,31.2837,31.1913,31.2005,64435.0
2023-11-10 10:15:00,33.76,33.83,33.74,33.82,35334.0,31.2097,31.2745,31.1913,31.2652,35334.0
2023-11-10 10:20:00,33.83,33.95,33.82,33.9,29328.0,31.2745,31.3854,31.2652,31.3392,29328.0
2023-11-10 10:25:00,33.9,33.92,33.76,33.8,45743.0,31.3392,31.3577,31.2097,31.2467,45743.0
2023-11-10 10:30:00,33.79,33.86,33.76,33.83,61992.0,31.2375,31.3022,31.2097,31.2745,61992.0
2023-11-10 10:35:00,33.82,33.82,33.73,33.73,36392.0,31.2652,31.2652,31.182,31.182,36392.0
2023-11-10 10:40:00,33.73,33.77,33.71,33.77,72052.0,31.182,31.219,31.1635,31.219,72052.0
2023-11-10 10:45:00,33.76,33.92,33.74,33.88,44092.0,31.2097,31.3577,31.1913,31.3207,44092.0
2023-11-10 10:50:00,33.88,33.93,33.87,33.88,52661.0,31.3207,31.3669,31.3114,31.3207,52661.0
2023-11-10 10:55:00,33.87,33.89,33.79,33.83,31461.0,31.3114,31.3299,31.2375,31.2745,31461.0
2023-11-10 11:00:00,33.84,33.92,33.82,33.91,39902.0,31.2837,31.3577,31.2652,31.3484,39902.0
2023-11-10 11:05:00,33.92,33.99,33.87,33.89,36859.0,31.3577,31.4224,31.3114,31.3299,36859.0
2023-11-10 11:10:00,33.89,33.89,33.83,33.85,47823.0,31.3299,31.3299,31.2745,31.293,47823.0
2023-11-10 11:15:00,33.86,33.92,33.86,33.9,52065.0,31.3022,31.3577,31.3022,31.3392,52065.0
2023-11-10 11:20:00,33.9,33.94,33.89,33.91,35066.0,31.3392,31.3762,31.3299,31.3484,35066.0
2023-11-10 11:25:00,33.91,33.95,33.91,33.95,22893.0,31.3484,31.3854,31.3484,31.3854,22893.0
2023-11-10 11:30:00,33.95,33.95,33.85,33.86,26152.0,31.3854,31.3854,31.293,31.3022,26152.0
2023-11-10 11:35:00,33.85,33.93,33.81,33.89,35930.0,31.293,31.3669,31.256,31.3299,35930.0
2023-11-10 11:40:00,33.9,33.96,33.88,33.93,24549.0,31.3392,31.3946,31.3207,31.3669,24549.0
2023-11-10 11:45:00,33.93,33.93,33.83,33.83,15490.0,31.3669,31.3669,31.2745,31.2745,15490.0
2023-11-10 11:50:00,33.83,33.88,33.81,33.87,17798.0,31.2745,31.3207,31.256,31.3114,17798.0
2023-11-10 11:55:00,33.87,33.87,33.83,33.86,20236.0,31.3114,31.3114,31.2745,31.3022,20236.0
2023-11-10 12:00:00,33.86,33.96,33.85,33.94,51268.0,31.3022,31.3946,31.293,31.3762,51268.0
2023-11-10 12:05:00,33.94,34.01,33.94,34.0,18005.0,31.3762,31.4409,31.3762,31.4316,18005.0
2023-11-10 12:10:00,34.0,34.02,33.94,33.95,38089.0,31.4316,31.4501,31.3762,31.3854,38089.0
2023-11-10 12:15:00,33.95,33.95,33.92,33.93,32146.0,31.3854,31.3854,31.3577,31.3669,32146.0
2023-11-10 12:20:00,33.94,33.98,33.93,33.96,38337.0,31.3762,31.4131,31.3669,31.3946,38337.0
2023-11-10 12:25:00,33.96,33.97,33.95,33.96,22116.0,31.3946,31.4039,31.3854,31.3946,22116.0
2023-11-10 12:30:00,33.96,34.04,33.93,34.04,43061.0,31.3946,31.4686,31.3669,31.4686,43061.0
2023-11-10 12:35:00,34.04,34.07,34.01,34.03,32418.0,31.4686,31.4963,31.4409,31.4594,32418.0
2023-11-10 12:40:00,34.04,34.05,34.0,34.04,44073.0,31.4686,31.4778,31.4316,31.4686,44073.0
2023-11-10 12:45:00,34.03,34.06,34.02,34.05,24800.0,31.4594,31.4871,31.4501,31.4778,24800.0
2023-11-10 12:50:00,34.05,34.15,34.04,34.14,47972.0,31.4778,31.5703,31.4686,31.561,47972.0
2023-11-10 12:55:00,34.14,34.14,34.08,34.11,26570.0,31.561,31.561,31.5056,31.5333,26570.0
2023-11-10 13:00:00,34.11,34.12,34.08,34.12,29690.0,31.5333,31.5426,31.5056,31.5426,29690.0
2023-11-10 13:05:00,34.11,34.11,34.08,34.09,28564.0,31.5333,31.5333,31.5056,31.5148,28564.0
2023-11-10 13:10:00,34.09,34.11,34.07,34.09,26337.0,31.5148,31.5333,31.4963,31.5148,26337.0
2023-11-10 13:15:00,34.09,34.1,34.05,34.09,39325.0,31.5148,31.5241,31.4778,31.5148,39325.0
2023-11-10 13:20:00,34.09,34.13,34.09,34.11,25916.0,31.5148,31.5518,31.5148,31.5333,25916.0
2023-11-10 13:25:00,34.11,34.2,34.1,34.14,64807.0,31.5333,31.6165,31.5241,31.561,64807.0
2023-11-10 13:30:00,34.14,34.2,34.14,34.19,42416.0,31.561,31.6165,31.561,31.6073,42416.0
2023-11-10 13:35:00,34.19,34.21,34.17,34.19,62089.0,31.6073,31.6258,31.5888,31.6073,62089.0
2023-11-10 13:40:00,34.2,34.24,34.17,34.18,47154.0,31.6165,31.6535,31.5888,31.598,47154.0
2023-11-10 13:45:00,34.18,34.18,34.14,34.16,38312.0,31.598,31.598,31.561,31.5795,38312.0
2023-11-10 13:50:00,34.16,34.16,34.13,34.14,42176.0,31.5795,31.5795,31.5518,31.561,42176.0
2023-11-10 13:55:00,34.14,34.17,34.13,34.15,40369.0,31.561,31.5888,31.5518,31.5703,40369.0
2023-11-10 14:00:00,34.16,34.2,34.15,34.18,37946.0,31.5795,31.6165,31.5703,31.598,37946.0
2023-11-10 14:05:00,34.18,34.18,34.12,34.14,40527.0,31.598,31.598,31.5426,31.561,40527.0
2023-11-10 14:10:00,34.14,34.19,34.12,34.17,33259.0,31.561,31.6073,31.5426,31.5888,33259.0
2023-11-10 14:15:00,34.17,34.2,34.1,34.11,43525.0,31.5888,31.6165,31.5241,31.5333,43525.0
2023-11-10 14:20:00,34.12,34.13,34.1,34.12,30065.0,31.5426,31.5518,31.5241,31.5426,30065.0
2023-11-10 14:25:00,34.12,34.14,34.09,34.14,56759.0,31.5426,31.561,31.5148,31.561,56759.0
2023-11-10 14:30:00,34.14,34.16,34.13,34.14,35036.0,31.561,31.5795,31.5518,31.561,35036.0
2023-11-10 14:35:00,34.14,34.16,34.12,34.14,36004.0,31.561,31.5795,31.5426,31.561,36004.0
2023-11-10 14:40:00,34.14,34.15,34.13,34.14,24680.0,31.561,31.5703,31.5518,31.561,24680.0
2023-11-10 14:45:00,34.14,34.16,34.13,34.14,26167.0,31.561,31.5795,31.5518,31.561,26167.0
2023-11-10 14:50:00,34.14,34.17,34.1,34.11,30422.0,31.561,31.5888,31.5241,31.5333,30422.0
2023-11-10 14:55:00,34.1,34.12,34.08,34.09,33274.0,31.5241,31.5426,31.5056,31.5148,33274.0
2023-11-10 15:00:00,34.09,34.16,34.09,34.13,28829.0,31.5148,31.5795,31.5148,31.5518,28829.0
2023-11-10 15:05:00,34.12,34.15,34.12,34.15,44397.0,31.5426,31.5703,31.5426,31.5703,44397.0
2023-11-10 15:10:00,34.14,34.17,34.12,34.13,45578.0,31.561,31.5888,31.5426,31.5518,45578.0
2023-11-10 15:15:00,34.13,34.17,34.05,34.17,100729.0,31.5518,31.5888,31.4778,31.5888,100729.0
2023-11-10 15:20:00,34.16,34.17,34.12,34.16,46457.0,31.5795,31.5888,31.5426,31.5795,46457.0
2023-11-10 15:25:00,34.16,34.19,34.15,34.19,55796.0,31.5795,31.6073,31.5703,31.6073,55796.0
2023-11-10 15:30:00,34.19,34.23,34.17,34.23,87097.0,31.6073,31.6442,31.5888,31.6442,87097.0
2023-11-10 15:35:00,34.23,34.26,34.19,34.21,62754.0,31.6442,31.672,31.6073,31.6258,62754.0
2023-11-10 15:40:00,34.2,34.26,34.2,34.25,59840.0,31.6165,31.672,31.6165,31.6627,59840.0
2023-11-10 15:45:00,34.24,34.29,34.22,34.27,109453.0,31.6535,31.6997,31.635,31.6812,109453.0
2023-11-10 15:50:00,34.27,34.29,34.22,34.22,139752.0,31.6812,31.6997,31.635,31.635,139752.0
2023-11-10 15:55:00,34.23,34.24,34.16,34.22,384202.0,31.6442,31.6535,31.5795,31.635,384202.0
2023-11-13 09:30:00,34.03,34.11,33.68,33.7,120081.0,31.4594,31.5333,31.1358,31.1543,120081.0
2023-11-13 09:35:00,33.69,33.79,33.61,33.79,66274.0,31.145,31.2375,31.0711,31.2375,66274.0
2023-11-13 09:40:00,33.8,33.86,33.78,33.79,77034.0,31.2467,31.3022,31.2282,31.2375,77034.0
2023-11-13 09:45:00,33.8,34.02,33.79,34.0,67148.0,31.2467,31.4501,31.2375,31.4316,67148.0
2023-11-13 09:50:00,34.0,34.14,33.98,34.1,43859.0,31.4316,31.561,31.4131,31.5241,43859.0
2023-11-13 09:55:00,34.11,34.22,34.05,34.19,63965.0,31.5333,31.635,31.4778,31.6073,63965.0
2023-11-13 10:00:00,34.19,34.19,34.04,34.11,95187.0,31.6073,31.6073,31.4686,31.5333,95187.0
2023-11-13 10:05:00,34.11,34.15,34.05,34.08,74783.0,31.5333,31.5703,31.4778,31.5056,74783.0
2023-11-13 10:10:00,34.07,34.17,33.98,34.17,32448.0,31.4963,31.5888,31.4131,31.5888,32448.0
2023-11-13 10:15:00,34.16,34.2,34.11,34.14,37249.0,31.5795,31.6165,31.5333,31.561,37249.0
2023-11-13 10:20:00,34.14,34.15,34.04,34.07,38703.0,31.561,31.5703,31.4686,31.4963,38703.0
2023-11-13 10:25:00,34.06,34.08,34.03,34.04,23880.0,31.4871,31.5056,31.4594,31.4686,23880.0
2023-11-13 10:30:00,34.03,34.05,33.99,34.03,51555.0,31.4594,31.4778,31.4224,31.4594,51555.0
2023-11-13 10:35:00,34.03,34.04,33.96,33.96,42891.0,31.4594,31.4686,31.3946,31.3946,42891.0
2023-11-13 10:40:00,33.97,34.0,33.95,33.98,32867.0,31.4039,31.4316,31.3854,31.4131,32867.0
2023-11-13 10:45:00,33.98,34.02,33.93,33.96,44163.0,31.4131,31.4501,31.3669,31.3946,44163.0
2023-11-13 10:50:00,33.97,34.06,33.97,34.03,41506.0,31.4039,31.4871,31.4039,31.4594,41506.0
2023-11-13 10:55:00,34.04,34.06,34.01,34.05,31365.0,31.4686,31.4871,31.4409,31.4778,31365.0
2023-11-13 11:00:00,34.04,34.08,34.03,34.06,109186.0,31.4686,31.5056,31.4594,31.4871,109186.0
2023-11-13 11:05:00,34.06,34.06,33.99,34.01,61540.0,31.4871,31.4871,31.4224,31.4409,61540.0
2023-11-13 11:10:00,34.0,34.04,33.98,34.04,22149.0,31.4316,31.4686,31.4131,31.4686,22149.0
2023-11-13 11:15:00,34.03,34.07,33.99,34.05,42030.0,31.4594,31.4963,31.4224,31.4778,42030.0
2023-11-13 11:20:00,34.05,34.12,34.02,34.11,120891.0,31.4778,31.5426,31.4501,31.5333,120891.0
2023-11-13 11:25:00,34.11,34.19,34.1,34.18,32097.0,31.5333,31.6073,31.5241,31.598,32097.0
2023-11-13 11:30:00,34.18,34.21,34.15,34.2,31702.0,31.598,31.6258,31.5703,31.6165,31702.0
2023-11-13 11:35:00,34.2,34.2,34.1,34.1,78094.0,31.6165,31.6165,31.5241,31.5241,78094.0
2023-11-13 11:40:00,34.11,34.2,34.08,34.18,84437.0,31.5333,31.6165,31.5056,31.598,84437.0
2023-11-13 11:45:00,34.18,34.22,34.12,34.14,70161.0,31.598,31.635,31.5426,31.561,70161.0
2023-11-13 11:50:00,34.14,34.19,34.13,34.19,46821.0,31.561,31.6073,31.5518,31.6073,46821.0
2023-11-13 11:55:00,34.19,34.2,34.14,34.16,83370.0,31.6073,31.6165,31.561,31.5795,83370.0
2023-11-13 12:00:00,34.18,34.2,34.12,34.18,68161.0,31.598,31.6165,31.5426,31.598,68161.0
2023-11-13 12:05:00,34.18,34.19,34.12,34.15,47111.0,31.598,31.6073,31.5426,31.5703,47111.0
2023-11-13 12:10:00,34.15,34.18,34.06,34.12,82651.0,31.5703,31.598,31.4871,31.5426,82651.0
2023-11-13 12:15:00,34.13,34.18,34.08,34.11,32082.0,31.5518,31.598,31.5056,31.5333,32082.0
2023-11-13 12:20:00,34.11,34.23,34.1,34.23,56432.0,31.5333,31.6442,31.5241,31.6442,56432.0
2023-11-13 12:25:00,34.23,34.25,34.19,34.23,34902.0,31.6442,31.6627,31.6073,31.6442,34902.0
2023-11-13 12:30:00,34.22,34.23,34.14,34.16,35616.0,31.635,31.6442,31.561,31.5795,35616.0
2023-11-13 12:35:00,34.15,34.18,34.13,34.14,35946.0,31.5703,31.598,31.5518,31.561,35946.0
2023-11-13 12:40:00,34.14,34.15,34.12,34.13,43470.0,31.561,31.5703,31.5426,31.5518,43470.0
2023-11-13 12:45:00,34.13,34.14,34.06,34.09,19744.0,31.5518,31.561,31.4871,31.5148,19744.0
2023-11-13 12:50:00,34.1,34.15,34.09,34.14,22720.0,31.5241,31.5703,31.5148,31.561,22720.0
2023-11-13 12:55:00,34.13,34.15,34.11,34.14,27809.0,31.5518,31.5703,31.5333,31.561,27809.0
2023-11-13 13:00:00,34.14,34.15,34.1,34.12,21575.0,31.561,31.5703,31.5241,31.5426,21575.0
2023-11-13 13:05:00,34.12,34.12,34.06,34.07,35933.0,31.5426,31.5426,31.4871,31.4963,35933.0
2023-11-13 13:10:00,34.07,34.1,34.06,34.09,25323.0,31.4963,31.5241,31.4871,31.5148,25323.0
2023-11-13 13:15:00,34.09,34.1,34.07,34.09,39448.0,31.5148,31.5241,31.4963,31.5148,39448.0
2023-11-13 13:20:00,34.09,34.09,34.02,34.06,75608.0,31.5148,31.5148,31.4501,31.4871,75608.0
2023-11-13 13:25:00,34.07,34.07,34.0,34.02,28074.0,31.4963,31.4963,31.4316,31.4501,28074.0
2023-11-13 13:30:00,34.02,34.02,33.98,34.0,38130.0,31.4501,31.4501,31.4131,31.4316,38130.0
2023-11-13 13:35:00,34.0,34.03,33.98,34.01,43645.0,31.4316,31.4594,31.4131,31.4409,43645.0
2023-11-13 13:40:00,34.01,34.07,34.0,34.05,73585.0,31.4409,31.4963,31.4316,31.4778,73585.0
2023-11-13 13:45:00,34.05,34.09,34.04,34.08,71388.0,31.4778,31.5148,31.4686,31.5056,71388.0
2023-11-13 13:50:00,34.08,34.09,34.0,34.01,22046.0,31.5056,31.5148,31.4316,31.4409,22046.0
2023-11-13 13:55:00,34.01,34.01,33.96,33.98,36902.0,31.4409,31.4409,31.3946,31.4131,36902.0
2023-11-13 14:00:00,33.99,34.0,33.97,33.98,19947.0,31.4224,31.4316,31.4039,31.4131,19947.0
2023-11-13 14:05:00,33.98,33.99,33.92,33.95,44671.0,31.4131,31.4224,31.3577,31.3854,44671.0
2023-11-13 14:10:00,33.95,33.97,33.92,33.96,63011.0,31.3854,31.4039,31.3577,31.3946,63011.0
2023-11-13 14:15:00,33.95,33.95,33.89,33.92,58878.0,31.3854,31.3854,31.3299,31.3577,58878.0
2023-11-13 14:20:00,33.92,33.94,33.89,33.94,37922.0,31.3577,31.3762,31.3299,31.3762,37922.0
2023-11-13 14:25:00,33.94,33.94,33.91,33.93,22336.0,31.3762,31.3762,31.3484,31.3669,22336.0
2023-11-13 14:30:00,33.93,33.94,33.91,33.93,50788.0,31.3669,31.3762,31.3484,31.3669,50788.0
2023-11-13 14:35:00,33.93,33.99,33.92,33.95,57407.0,31.3669,31.4224,31.3577,31.3854,57407.0
2023-11-13 14:40:00,33.95,34.0,33.94,33.98,27643.0,31.3854,31.4316,31.3762,31.4131,27643.0
2023-11-13 14:45:00,33.98,33.99,33.97,33.99,20714.0,31.4131,31.4224,31.4039,31.4224,20714.0
2023-11-13 14:50:00,33.99,33.99,33.93,33.95,56057.0,31.4224,31.4224,31.3669,31.3854,56057.0
2023-11-13 14:55:00,33.95,33.96,33.94,33.95,63942.0,31.3854,31.3946,31.3762,31.3854,63942.0
2023-11-13 15:00:00,33.95,34.0,33.95,34.0,70513.0,31.3854,31.4316,31.3854,31.4316,70513.0
2023-11-13 15:05:00,33.99,34.0,33.98,34.0,22409.0,31.4224,31.4316,31.4131,31.4316,22409.0
2023-11-13 15:10:00,34.0,34.05,33.97,34.05,37878.0,31.4316,31.4778,31.4039,31.4778,37878.0
2023-11-13 15:15:00,34.05,34.05,34.01,34.04,85982.0,31.4778,31.4778,31.4409,31.4686,85982.0
2023-11-13 15:20:00,34.04,34.06,34.01,34.02,51571.0,31.4686,31.4871,31.4409,31.4501,51571.0
2023-11-13 15:25:00,34.02,34.03,33.99,34.0,120872.0,31.4501,31.4594,31.4224,31.4316,120872.0
2023-11-13 15:30:00,34.01,34.01,33.96,33.98,92467.0,31.4409,31.4409,31.3946,31.4131,92467.0
2023-11-13 15:35:00,33.98,34.01,33.96,34.0,61499.0,31.4131,31.4409,31.3946,31.4316,61499.0
2023-11-13 15:40:00,34.0,34.02,33.98,33.98,133307.0,31.4316,31.4501,31.4131,31.4131,133307.0
2023-11-13 15:45:00,33.98,34.04,33.97,34.04,98256.0,31.4131,31.4686,31.4039,31.4686,98256.0
2023-11-13 15:50:00,34.04,34.05,33.95,33.97,178376.0,31.4686,31.4778,31.3854,31.4039,178376.0
2023-11-13 15:55:00,33.98,34.01,33.96,33.99,225501.0,31.4131,31.4409,31.3946,31.4224,225501.0
2023-11-14 09:30:00,35.2,35.39,35.02,35.32,317474.0,32.541,32.7166,32.3746,32.6519,317474.0
2023-11-14 09:35:00,35.35,35.53,35.3,35.52,267445.0,32.6796,32.846,32.6334,32.8368,267445.0
2023-11-14 09:40:00,35.52,35.6,35.49,35.54,280214.0,32.8368,32.9108,32.8091,32.8553,280214.0
2023-11-14 09:45:00,35.54,35.75,35.54,35.71,121713.0,32.8553,33.0494,32.8553,33.0124,121713.0
2023-11-14 09:50:00,35.7,35.71,35.58,35.66,138357.0,33.0032,33.0124,32.8923,32.9662,138357.0
2023-11-14 09:55:00,35.66,35.77,35.63,35.75,185504.0,32.9662,33.0679,32.9385,33.0494,185504.0
2023-11-14 10:00:00,35.76,35.83,35.67,35.8,160452.0,33.0587,33.1234,32.9755,33.0956,160452.0
2023-11-14 10:05:00,35.8,35.81,35.65,35.78,213255.0,33.0956,33.1049,32.957,33.0772,213255.0
2023-11-14 10:10:00,35.79,35.84,35.74,35.82,93484.0,33.0864,33.1326,33.0402,33.1141,93484.0
2023-11-14 10:15:00,35.82,35.98,35.81,35.94,129244.0,33.1141,33.262,33.1049,33.2251,129244.0
2023-11-14 10:20:00,35.95,36.1,35.92,36.1,187474.0,33.2343,33.373,33.2066,33.373,187474.0
2023-11-14 10:25:00,36.1,36.14,36.08,36.11,94329.0,33.373,33.41,33.3545,33.3822,94329.0
2023-11-14 10:30:00,36.1,36.1,36.0,36.06,59509.0,33.373,33.373,33.2805,33.336,59509.0
2023-11-14 10:35:00,36.06,36.19,36.04,36.16,77702.0,33.336,33.4562,33.3175,33.4285,77702.0
2023-11-14 10:40:00,36.15,36.17,36.09,36.14,105412.0,33.4192,33.4377,33.3637,33.41,105412.0
2023-11-14 10:45:00,36.15,36.26,36.15,36.25,119152.0,33.4192,33.5209,33.4192,33.5117,119152.0
2023-11-14 10:50:00,36.26,36.31,36.2,36.3,73156.0,33.5209,33.5671,33.4654,33.5579,73156.0
2023-11-14 10:55:00,36.3,36.32,36.25,36.29,101828.0,33.5579,33.5764,33.5117,33.5486,101828.0
2023-11-14 11:00:00,36.29,36.44,36.28,36.44,113588.0,33.5486,33.6873,33.5394,33.6873,113588.0
2023-11-14 11:05:00,36.43,36.44,36.37,36.39,82048.0,33.6781,33.6873,33.6226,33.6411,82048.0
2023-11-14 11:10:00,36.38,36.5,36.38,36.45,77850.0,33.6318,33.7428,33.6318,33.6965,77850.0
2023-11-14 11:15:00,36.45,36.46,36.41,36.45,71301.0,33.6965,33.7058,33.6596,33.6965,71301.0
2023-11-14 11:20:00,36.45,36.54,36.45,36.51,117724.0,33.6965,33.7797,33.6965,33.752,117724.0
2023-11-14 11:25:00,36.51,36.58,36.49,36.53,123437.0,33.752,33.8167,33.7335,33.7705,123437.0
2023-11-14 11:30:00,36.53,36.53,36.45,36.49,127255.0,33.7705,33.7705,33.6965,33.7335,127255.0
2023-11-14 11:35:00,36.5,36.5,36.42,36.43,82967.0,33.7428,33.7428,33.6688,33.6781,82967.0
2023-11-14 11:40:00,36.42,36.48,36.39,36.45,111800.0,33.6688,33.7243,33.6411,33.6965,111800.0
2023-11-14 11:45:00,36.45,36.51,36.42,36.44,123964.0,33.6965,33.752,33.6688,33.6873,123964.0
2023-11-14 11:50:00,36.45,36.48,36.41,36.43,64753.0,33.6965,33.7243,33.6596,33.6781,64753.0
2023-11-14 11:55:00,36.44,36.44,36.35,36.37,99121.0,33.6873,33.6873,33.6041,33.6226,99121.0
2023-11-14 12:00:00,36.37,36.37,36.32,36.37,115134.0,33.6226,33.6226,33.5764,33.6226,115134.0
2023-11-14 12:05:00,36.37,36.38,36.25,36.3,71108.0,33.6226,33.6318,33.5117,33.5579,71108.0
2023-11-14 12:10:00,36.3,36.4,36.3,36.38,84952.0,33.5579,33.6503,33.5579,33.6318,84952.0
2023-11-14 12:15:00,36.38,36.39,36.35,36.37,56373.0,33.6318,33.6411,33.6041,33.6226,56373.0
2023-11-14 12:20:00,36.36,36.38,36.3,36.38,56593.0,33.6133,33.6318,33.5579,33.6318,56593.0
2023-11-14 12:25:00,36.37,36.43,36.36,36.41,48405.0,33.6226,33.6781,33.6133,33.6596,48405.0
2023-11-14 12:30:00,36.4,36.45,36.38,36.4,194027.0,33.6503,33.6965,33.6318,33.6503,194027.0
2023-11-14 12:35:00,36.39,36.44,36.36,36.44,57710.0,33.6411,33.6873,33.6133,33.6873,57710.0
2023-11-14 12:40:00,36.44,36.45,36.35,36.38,83674.0,33.6873,33.6965,33.6041,33.6318,83674.0
2023-11-14 12:45:00,36.38,36.41,36.36,36.39,32276.0,33.6318,33.6596,33.6133,33.6411,32276.0
2023-11-14 12:50:00,36.39,36.4,36.36,36.37,33748.0,33.6411,33.6503,33.6133,33.6226,33748.0
2023-11-14 12:55:00,36.38,36.39,36.34,36.37,30252.0,33.6318,33.6411,33.5949,33.6226,30252.0
2023-11-14 13:00:00,36.36,36.37,36.32,36.34,44905.0,33.6133,33.6226,33.5764,33.5949,44905.0
2023-11-14 13:05:00,36.34,36.37,36.29,36.34,102484.0,33.5949,33.6226,33.5486,33.5949,102484.0
2023-11-14 13:10:00,36.34,36.35,36.26,36.27,69579.0,33.5949,33.6041,33.5209,33.5301,69579.0
2023-11-14 13:15:00,36.27,36.27,36.22,36.22,50297.0,33.5301,33.5301,33.4839,33.4839,50297.0
2023-11-14 13:20:00,36.22,36.26,36.21,36.24,30795.0,33.4839,33.5209,33.4747,33.5024,30795.0
2023-11-14 13:25:00,36.25,36.26,36.21,36.25,46453.0,33.5117,33.5209,33.4747,33.5117,46453.0
2023-11-14 13:30:00,36.25,36.29,36.22,36.22,54574.0,33.5117,33.5486,33.4839,33.4839,54574.0
2023-11-14 13:35:00,36.21,36.22,36.16,36.22,51603.0,33.4747,33.4839,33.4285,33.4839,51603.0
2023-11-14 13:40:00,36.22,36.24,36.12,36.15,75738.0,33.4839,33.5024,33.3915,33.4192,75738.0
2023-11-14 13:45:00,36.15,36.15,36.09,36.15,62609.0,33.4192,33.4192,33.3637,33.4192,62609.0
2023-11-14 13:50:00,36.14,36.17,36.08,36.09,52908.0,33.41,33.4377,33.3545,33.3637,52908.0
2023-11-14 13:55:00,36.09,36.11,36.04,36.06,94022.0,33.3637,33.3822,33.3175,33.336,94022.0
2023-11-14 14:00:00,36.06,36.07,36.01,36.02,52977.0,33.336,33.3453,33.2898,33.299,52977.0
2023-11-14 14:05:00,36.02,36.04,35.98,36.03,72424.0,33.299,33.3175,33.262,33.3083,72424.0
2023-11-14 14:10:00,36.04,36.15,36.01,36.14,89368.0,33.3175,33.4192,33.2898,33.41,89368.0
2023-11-14 14:15:00,36.15,36.17,36.13,36.16,55166.0,33.4192,33.4377,33.4007,33.4285,55166.0
2023-11-14 14:20:00,36.16,36.17,36.1,36.12,99032.0,33.4285,33.4377,33.373,33.3915,99032.0
2023-11-14 14:25:00,36.13,36.17,36.11,36.15,42238.0,33.4007,33.4377,33.3822,33.4192,42238.0
2023-11-14 14:30:00,36.15,36.24,36.14,36.21,55760.0,33.4192,33.5024,33.41,33.4747,55760.0
2023-11-14 14:35:00,36.21,36.24,36.19,36.22,103261.0,33.4747,33.5024,33.4562,33.4839,103261.0
2023-11-14 14:40:00,36.21,36.27,36.21,36.23,110023.0,33.4747,33.5301,33.4747,33.4932,110023.0
2023-11-14 14:45:00,36.23,36.27,36.21,36.27,119981.0,33.4932,33.5301,33.4747,33.5301,119981.0
2023-11-14 14:50:00,36.27,36.29,36.18,36.21,115551.0,33.5301,33.5486,33.4469,33.4747,115551.0
2023-11-14 14:55:00,36.22,36.3,36.2,36.29,76765.0,33.4839,33.5579,33.4654,33.5486,76765.0
2023-11-14 15:00:00,36.3,36.32,36.27,36.29,104840.0,33.5579,33.5764,33.5301,33.5486,104840.0
2023-11-14 15:05:00,36.29,36.36,36.29,36.34,185437.0,33.5486,33.6133,33.5486,33.5949,185437.0
2023-11-14 15:10:00,36.33,36.35,36.31,36.33,121811.0,33.5856,33.6041,33.5671,33.5856,121811.0
2023-11-14 15:15:00,36.33,36.34,36.3,36.32,110004.0,33.5856,33.5949,33.5579,33.5764,110004.0
2023-11-14 15:20:00,36.32,36.35,36.26,36.27,144477.0,33.5764,33.6041,33.5209,33.5301,144477.0
2023-11-14 15:25:00,36.27,36.31,36.24,36.31,87330.0,33.5301,33.5671,33.5024,33.5671,87330.0
2023-11-14 15:30:00,36.31,36.34,36.28,36.3,202246.0,33.5671,33.5949,33.5394,33.5579,202246.0
2023-11-14 15:35:00,36.3,36.31,36.21,36.27,195086.0,33.5579,33.5671,33.4747,33.5301,195086.0
2023-11-14 15:40:00,36.27,36.29,36.23,36.24,120369.0,33.5301,33.5486,33.4932,33.5024,120369.0
2023-11-14 15:45:00,36.23,36.23,36.15,36.16,204478.0,33.4932,33.4932,33.4192,33.4285,204478.0
2023-11-14 15:50:00,36.16,36.18,36.1,36.18,284490.0,33.4285,33.4469,33.373,33.4469,284490.0
2023-11-14 15:55:00,36.18,36.18,36.12,36.16,610598.0,33.4469,33.4469,33.3915,33.4285,610598.0
2023-11-15 09:30:00,36.21,36.45,36.21,36.44,153856.0,33.4747,33.6965,33.4747,33.6873,153856.0
2023-11-15 09:35:00,36.45,36.54,36.4,36.5,96731.0,33.6965,33.7797,33.6503,33.7428,96731.0
2023-11-15 09:40:00,36.52,36.63,36.46,36.52,133188.0,33.7613,33.8629,33.7058,33.7613,133188.0
2023-11-15 09:45:00,36.52,36.7,36.51,36.66,225819.0,33.7613,33.9277,33.752,33.8907,225819.0
2023-11-15 09:50:00,36.67,36.71,36.57,36.66,100278.0,33.8999,33.9369,33.8075,33.8907,100278.0
2023-11-15 09:55:00,36.66,36.66,36.57,36.61,113923.0,33.8907,33.8907,33.8075,33.8445,113923.0
2023-11-15 10:00:00,36.62,36.74,36.61,36.73,99371.0,33.8537,33.9646,33.8445,33.9554,99371.0
2023-11-15 10:05:00,36.73,36.92,36.73,36.9,51326.0,33.9554,34.131,33.9554,34.1126,51326.0
2023-11-15 10:10:00,36.9,36.91,36.79,36.86,45910.0,34.1126,34.1218,34.0109,34.0756,45910.0
2023-11-15 10:15:00,36.86,36.88,36.26,36.84,556441.0,34.0756,34.0941,33.5209,34.0571,556441.0
2023-11-15 10:20:00,36.84,36.97,36.82,36.94,127363.0,34.0571,34.1773,34.0386,34.1495,127363.0
2023-11-15 10:25:00,36.94,36.98,36.84,36.86,124923.0,34.1495,34.1865,34.0571,34.0756,124923.0
2023-11-15 10:30:00,36.87,36.93,36.83,36.87,76884.0,34.0848,34.1403,34.0478,34.0848,76884.0
2023-11-15 10:35:00,36.88,36.99,36.88,36.98,59414.0,34.0941,34.1958,34.0941,34.1865,59414.0
2023-11-15 10:40:00,36.98,37.01,36.94,36.95,85089.0,34.1865,34.2142,34.1495,34.1588,85089.0
2023-11-15 10:45:00,36.95,37.02,36.92,36.96,80526.0,34.1588,34.2235,34.131,34.168,80526.0
2023-11-15 10:50:00,36.96,37.01,36.94,37.01,67689.0,34.168,34.2142,34.1495,34.2142,67689.0
2023-11-15 10:55:00,37.01,37.1,37.0,37.0,77015.0,34.2142,34.2974,34.205,34.205,77015.0
2023-11-15 11:00:00,37.0,37.1,37.0,37.05,64171.0,34.205,34.2974,34.205,34.2512,64171.0
2023-11-15 11:05:00,37.04,37.06,36.96,37.02,74913.0,34.242,34.2605,34.168,34.2235,74913.0
2023-11-15 11:10:00,37.02,37.06,36.97,36.99,55107.0,34.2235,34.2605,34.1773,34.1958,55107.0
2023-11-15 11:15:00,36.99,37.04,36.96,37.02,68510.0,34.1958,34.242,34.168,34.2235,68510.0
2023-11-15 11:20:00,37.02,37.06,37.0,37.06,51354.0,34.2235,34.2605,34.205,34.2605,51354.0
2023-11-15 11:25:00,37.05,37.05,36.96,37.02,83362.0,34.2512,34.2512,34.168,34.2235,83362.0
2023-11-15 11:30:00,37.01,37.01,36.94,36.96,50356.0,34.2142,34.2142,34.1495,34.168,50356.0
2023-11-15 11:35:00,36.96,36.96,36.86,36.87,89273.0,34.168,34.168,34.0756,34.0848,89273.0
2023-11-15 11:40:00,36.86,36.86,36.75,36.8,63429.0,34.0756,34.0756,33.9739,34.0201,63429.0
2023-11-15 11:45:00,36.8,36.94,36.79,36.91,54863.0,34.0201,34.1495,34.0109,34.1218,54863.0
2023-11-15 11:50:00,36.9,36.95,36.86,36.94,42621.0,34.1126,34.1588,34.0756,34.1495,42621.0
2023-11-15 11:55:00,36.94,36.94,36.88,36.92,52474.0,34.1495,34.1495,34.0941,34.131,52474.0
2023-11-15 12:00:00,36.92,36.95,36.89,36.93,58350.0,34.131,34.1588,34.1033,34.1403,58350.0
2023-11-15 12:05:00,36.93,36.96,36.89,36.91,54390.0,34.1403,34.168,34.1033,34.1218,54390.0
2023-11-15 12:10:00,36.91,36.94,36.87,36.92,41276.0,34.1218,34.1495,34.0848,34.131,41276.0
2023-11-15 12:15:00,36.91,36.95,36.9,36.93,30767.0,34.1218,34.1588,34.1126,34.1403,30767.0
2023-11-15 12:20:00,36.94,36.95,36.9,36.94,43894.0,34.1495,34.1588,34.1126,34.1495,43894.0
2023-11-15 12:25:00,36.94,36.97,36.91,36.96,45682.0,34.1495,34.1773,34.1218,34.168,45682.0
2023-11-15 12:30:00,36.96,37.0,36.94,36.97,42417.0,34.168,34.205,34.1495,34.1773,42417.0
2023-11-15 12:35:00,36.98,37.02,36.94,37.0,48055.0,34.1865,34.2235,34.1495,34.205,48055.0
2023-11-15 12:40:00,37.0,37.01,36.91,36.93,39770.0,34.205,34.2142,34.1218,34.1403,39770.0
2023-11-15 12:45:00,36.92,36.96,36.91,36.95,27202.0,34.131,34.168,34.1218,34.1588,27202.0
2023-11-15 12:50:00,36.95,36.97,36.91,36.96,61096.0,34.1588,34.1773,34.1218,34.168,61096.0
2023-11-15 12:55:00,36.97,36.97,36.91,36.96,39170.0,34.1773,34.1773,34.1218,34.168,39170.0
2023-11-15 13:00:00,36.95,36.97,36.9,36.92,44535.0,34.1588,34.1773,34.1126,34.131,44535.0
2023-11-15 13:05:00,36.92,36.94,36.83,36.87,73835.0,34.131,34.1495,34.0478,34.0848,73835.0
2023-11-15 13:10:00,36.87,36.89,36.79,36.83,58100.0,34.0848,34.1033,34.0109,34.0478,58100.0
2023-11-15 13:15:00,36.83,36.89,36.8,36.88,66784.0,34.0478,34.1033,34.0201,34.0941,66784.0
2023-11-15 13:20:00,36.89,36.94,36.87,36.89,34382.0,34.1033,34.1495,34.0848,34.1033,34382.0
2023-11-15 13:25:00,36.89,36.92,36.87,36.9,33228.0,34.1033,34.131,34.0848,34.1126,33228.0
2023-11-15 13:30:00,36.89,36.92,36.87,36.91,25531.0,34.1033,34.131,34.0848,34.1218,25531.0
2023-11-15 13:35:00,36.9,36.91,36.83,36.85,47791.0,34.1126,34.1218,34.0478,34.0663,47791.0
2023-11-15 13:40:00,36.85,36.87,36.78,36.8,41751.0,34.0663,34.0848,34.0016,34.0201,41751.0
2023-11-15 13:45:00,36.8,36.85,36.79,36.84,38958.0,34.0201,34.0663,34.0109,34.0571,38958.0
2023-11-15 13:50:00,36.84,36.89,36.83,36.86,45056.0,34.0571,34.1033,34.0478,34.0756,45056.0
2023-11-15 13:55:00,36.84,36.87,36.82,36.87,47020.0,34.0571,34.0848,34.0386,34.0848,47020.0
2023-11-15 14:00:00,36.87,36.98,36.86,36.96,100621.0,34.0848,34.1865,34.0756,34.168,100621.0
2023-11-15 14:05:00,36.96,36.99,36.92,36.98,82675.0,34.168,34.1958,34.131,34.1865,82675.0
2023-11-15 14:10:00,36.98,37.02,36.95,37.0,86748.0,34.1865,34.2235,34.1588,34.205,86748.0
2023-11-15 14:15:00,37.0,37.01,36.93,36.98,109150.0,34.205,34.2142,34.1403,34.1865,109150.0
2023-11-15 14:20:00,36.98,37.01,36.91,37.01,81084.0,34.1865,34.2142,34.1218,34.2142,81084.0
2023-11-15 14:25:00,37.01,37.04,36.99,37.02,76997.0,34.2142,34.242,34.1958,34.2235,76997.0
2023-11-15 14:30:00,37.02,37.08,37.01,37.07,77832.0,34.2235,34.279,34.2142,34.2697,77832.0
2023-11-15 14:35:00,37.06,37.1,37.02,37.04,84377.0,34.2605,34.2974,34.2235,34.242,84377.0
2023-11-15 14:40:00,37.04,37.1,37.03,37.07,128828.0,34.242,34.2974,34.2327,34.2697,128828.0
2023-11-15 14:45:00,37.07,37.08,37.01,37.02,85463.0,34.2697,34.279,34.2142,34.2235,85463.0
2023-11-15 14:50:00,37.02,37.06,36.99,37.05,108047.0,34.2235,34.2605,34.1958,34.2512,108047.0
2023-11-15 14:55:00,37.05,37.06,36.99,37.0,80491.0,34.2512,34.2605,34.1958,34.205,80491.0
2023-11-15 15:00:00,37.0,37.07,36.98,37.01,88534.0,34.205,34.2697,34.1865,34.2142,88534.0
2023-11-15 15:05:00,37.01,37.05,36.97,37.03,147345.0,34.2142,34.2512,34.1773,34.2327,147345.0
2023-11-15 15:10:00,37.04,37.15,37.03,37.14,116481.0,34.242,34.3437,34.2327,34.3344,116481.0
2023-11-15 15:15:00,37.14,37.18,37.11,37.16,105273.0,34.3344,34.3714,34.3067,34.3529,105273.0
2023-11-15 15:20:00,37.16,37.19,37.14,37.16,102093.0,34.3529,34.3806,34.3344,34.3529,102093.0
2023-11-15 15:25:00,37.16,37.24,37.15,37.23,161535.0,34.3529,34.4269,34.3437,34.4176,161535.0
2023-11-15 15:30:00,37.24,37.3,37.22,37.26,221140.0,34.4269,34.4823,34.4084,34.4454,221140.0
2023-11-15 15:35:00,37.27,37.28,37.23,37.28,194163.0,34.4546,34.4638,34.4176,34.4638,194163.0
2023-11-15 15:40:00,37.28,37.32,37.24,37.3,230750.0,34.4638,34.5008,34.4269,34.4823,230750.0
2023-11-15 15:45:00,37.29,37.3,37.2,37.2,295124.0,34.4731,34.4823,34.3899,34.3899,295124.0
2023-11-15 15:50:00,37.2,37.31,37.2,37.28,508554.0,34.3899,34.4916,34.3899,34.4638,508554.0
2023-11-15 15:55:00,37.28,37.29,37.18,37.18,1255192.0,34.4638,34.4731,34.3714,34.3714,1255192.0
2023-11-16 09:30:00,37.05,37.38,37.0,37.35,153332.0,34.2512,34.5563,34.205,34.5286,153332.0
2023-11-16 09:35:00,37.35,37.36,37.17,37.33,76736.0,34.5286,34.5378,34.3622,34.5101,76736.0
2023-11-16 09:40:00,37.34,37.34,37.11,37.13,75050.0,34.5193,34.5193,34.3067,34.3252,75050.0
2023-11-16 09:45:00,37.14,37.2,37.03,37.1,119934.0,34.3344,34.3899,34.2327,34.2974,119934.0
2023-11-16 09:50:00,37.1,37.16,36.98,37.0,118528.0,34.2974,34.3529,34.1865,34.205,118528.0
2023-11-16 09:55:00,37.01,37.1,36.97,37.09,92848.0,34.2142,34.2974,34.1773,34.2882,92848.0
2023-11-16 10:00:00,37.09,37.12,36.98,37.01,78264.0,34.2882,34.3159,34.1865,34.2142,78264.0
2023-11-16 10:05:00,37.01,37.1,36.99,37.02,90347.0,34.2142,34.2974,34.1958,34.2235,90347.0
2023-11-16 10:10:00,37.0,37.03,36.96,36.97,86368.0,34.205,34.2327,34.168,34.1773,86368.0
2023-11-16 10:15:00,36.96,36.98,36.87,36.89,106645.0,34.168,34.1865,34.0848,34.1033,106645.0
2023-11-16 10:20:00,36.9,37.01,36.9,37.01,67261.0,34.1126,34.2142,34.1126,34.2142,67261.0
2023-11-16 10:25:00,37.02,37.04,36.98,37.04,56981.0,34.2235,34.242,34.1865,34.242,56981.0
2023-11-16 10:30:00,37.03,37.1,36.98,37.0,152868.0,34.2327,34.2974,34.1865,34.205,152868.0
2023-11-16 10:35:00,37.0,37.0,36.83,36.89,97506.0,34.205,34.205,34.0478,34.1033,97506.0
2023-11-16 10:40:00,36.89,36.98,36.84,36.86,123164.0,34.1033,34.1865,34.0571,34.0756,123164.0
2023-11-16 10:45:00,36.87,36.98,36.86,36.98,79398.0,34.0848,34.1865,34.0756,34.1865,79398.0
2023-11-16 10:50:00,36.98,37.0,36.89,36.94,73640.0,34.1865,34.205,34.1033,34.1495,73640.0
2023-11-16 10:55:00,36.93,36.96,36.88,36.9,73651.0,34.1403,34.168,34.0941,34.1126,73651.0
2023-11-16 11:00:00,36.89,36.94,36.86,36.9,64394.0,34.1033,34.1495,34.0756,34.1126,64394.0
2023-11-16 11:05:00,36.89,36.97,36.88,36.9,75194.0,34.1033,34.1773,34.0941,34.1126,75194.0
2023-11-16 11:10:00,36.89,36.97,36.86,36.95,78392.0,34.1033,34.1773,34.0756,34.1588,78392.0
2023-11-16 11:15:00,36.95,36.96,36.84,36.88,77879.0,34.1588,34.168,34.0571,34.0941,77879.0
2023-11-16 11:20:00,36.87,36.92,36.83,36.9,217092.0,34.0848,34.131,34.0478,34.1126,217092.0
2023-11-16 11:25:00,36.9,37.01,36.89,36.98,125605.0,34.1126,34.2142,34.1033,34.1865,125605.0
2023-11-16 11:30:00,36.99,37.01,36.92,36.98,95106.0,34.1958,34.2142,34.131,34.1865,95106.0
2023-11-16 11:35:00,36.99,37.05,36.95,37.04,100043.0,34.1958,34.2512,34.1588,34.242,100043.0
2023-11-16 11:40:00,37.04,37.11,36.98,37.01,127391.0,34.242,34.3067,34.1865,34.2142,127391.0
2023-11-16 11:45:00,37.0,37.02,36.97,36.98,76150.0,34.205,34.2235,34.1773,34.1865,76150.0
2023-11-16 11:50:00,36.99,37.0,36.92,36.92,96047.0,34.1958,34.205,34.131,34.131,96047.0
2023-11-16 11:55:00,36.93,36.93,36.84,36.86,106664.0,34.1403,34.1403,34.0571,34.0756,106664.0
2023-11-16 12:00:00,36.86,36.92,36.84,36.87,118017.0,34.0756,34.131,34.0571,34.0848,118017.0
2023-11-16 12:05:00,36.87,36.87,36.75,36.82,78781.0,34.0848,34.0848,33.9739,34.0386,78781.0
2023-11-16 12:10:00,36.84,36.94,36.83,36.94,58708.0,34.0571,34.1495,34.0478,34.1495,58708.0
2023-11-16 12:15:00,36.94,37.05,36.91,37.04,83440.0,34.1495,34.2512,34.1218,34.242,83440.0
2023-11-16 12:20:00,37.04,37.06,36.93,36.94,72801.0,34.242,34.2605,34.1403,34.1495,72801.0
2023-11-16 12:25:00,36.94,36.97,36.93,36.95,48272.0,34.1495,34.1773,34.1403,34.1588,48272.0
2023-11-16 12:30:00,36.94,36.99,36.94,36.98,66365.0,34.1495,34.1958,34.1495,34.1865,66365.0
2023-11-16 12:35:00,36.98,37.04,36.97,37.04,43319.0,34.1865,34.242,34.1773,34.242,43319.0
2023-11-16 12:40:00,37.04,37.08,37.01,37.04,67785.0,34.242,34.279,34.2142,34.242,67785.0
2023-11-16 12:45:00,37.05,37.06,36.97,37.04,58991.0,34.2512,34.2605,34.1773,34.242,58991.0
2023-11-16 12:50:00,37.04,37.04,36.98,37.01,55666.0,34.242,34.242,34.1865,34.2142,55666.0
2023-11-16 12:55:00,37.01,37.04,36.99,37.04,32058.0,34.2142,34.242,34.1958,34.242,32058.0
2023-11-16 13:00:00,37.04,37.09,37.02,37.08,69426.0,34.242,34.2882,34.2235,34.279,69426.0
2023-11-16 13:05:00,37.07,37.08,37.02,37.04,41698.0,34.2697,34.279,34.2235,34.242,41698.0
2023-11-16 13:10:00,37.05,37.08,37.02,37.07,43927.0,34.2512,34.279,34.2235,34.2697,43927.0
2023-11-16 13:15:00,37.08,37.13,37.08,37.09,42061.0,34.279,34.3252,34.279,34.2882,42061.0
2023-11-16 13:20:00,37.09,37.12,37.06,37.12,52027.0,34.2882,34.3159,34.2605,34.3159,52027.0
2023-11-16 13:25:00,37.12,37.19,37.11,37.13,77396.0,34.3159,34.3806,34.3067,34.3252,77396.0
2023-11-16 13:30:00,37.13,37.16,37.11,37.13,61888.0,34.3252,34.3529,34.3067,34.3252,61888.0
2023-11-16 13:35:00,37.13,37.18,37.12,37.15,43825.0,34.3252,34.3714,34.3159,34.3437,43825.0
2023-11-16 13:40:00,37.15,37.15,37.1,37.12,39207.0,34.3437,34.3437,34.2974,34.3159,39207.0
2023-11-16 13:45:00,37.13,37.15,37.08,37.09,92570.0,34.3252,34.3437,34.279,34.2882,92570.0
2023-11-16 13:50:00,37.1,37.16,37.09,37.15,52789.0,34.2974,34.3529,34.2882,34.3437,52789.0
2023-11-16 13:55:00,37.15,37.2,37.12,37.19,53631.0,34.3437,34.3899,34.3159,34.3806,53631.0
2023-11-16 14:00:00,37.2,37.24,37.2,37.23,67183.0,34.3899,34.4269,34.3899,34.4176,67183.0
2023-11-16 14:05:00,37.23,37.24,37.18,37.2,56236.0,34.4176,34.4269,34.3714,34.3899,56236.0
2023-11-16 14:10:00,37.2,37.21,37.13,37.14,74130.0,34.3899,34.3991,34.3252,34.3344,74130.0
2023-11-16 14:15:00,37.13,37.15,37.11,37.13,49437.0,34.3252,34.3437,34.3067,34.3252,49437.0
2023-11-16 14:20:00,37.14,37.15,37.09,37.11,50710.0,34.3344,34.3437,34.2882,34.3067,50710.0
2023-11-16 14:25:00,37.11,37.12,37.06,37.11,189129.0,34.3067,34.3159,34.2605,34.3067,189129.0
2023-11-16 14:30:00,37.1,37.15,37.09,37.11,91153.0,34.2974,34.3437,34.2882,34.3067,91153.0
2023-11-16 14:35:00,37.12,37.18,37.1,37.14,50817.0,34.3159,34.3714,34.2974,34.3344,50817.0
2023-11-16 14:40:00,37.14,37.19,37.13,37.19,57422.0,34.3344,34.3806,34.3252,34.3806,57422.0
2023-11-16 14:45:00,37.19,37.22,37.18,37.22,72694.0,34.3806,34.4084,34.3714,34.4084,72694.0
2023-11-16 14:50:00,37.22,37.22,37.15,37.16,56982.0,34.4084,34.4084,34.3437,34.3529,56982.0
2023-11-16 14:55:00,37.16,37.25,37.16,37.21,70040.0,34.3529,34.4361,34.3529,34.3991,70040.0
2023-11-16 15:00:00,37.22,37.27,37.21,37.26,68360.0,34.4084,34.4546,34.3991,34.4454,68360.0
2023-11-16 15:05:00,37.26,37.28,37.23,37.27,75367.0,34.4454,34.4638,34.4176,34.4546,75367.0
2023-11-16 15:10:00,37.27,37.31,37.26,37.27,97020.0,34.4546,34.4916,34.4454,34.4546,97020.0
2023-11-16 15:15:00,37.27,37.3,37.25,37.27,47413.0,34.4546,34.4823,34.4361,34.4546,47413.0
2023-11-16 15:20:00,37.27,37.3,37.23,37.28,86253.0,34.4546,34.4823,34.4176,34.4638,86253.0
2023-11-16 15:25:00,37.27,37.29,37.25,37.27,70622.0,34.4546,34.4731,34.4361,34.4546,70622.0
2023-11-16 15:30:00,37.27,37.3,37.21,37.29,111037.0,34.4546,34.4823,34.3991,34.4731,111037.0
2023-11-16 15:35:00,37.29,37.3,37.25,37.27,95814.0,34.4731,34.4823,34.4361,34.4546,95814.0
2023-11-16 15:40:00,37.27,37.3,37.24,37.3,102949.0,34.4546,34.4823,34.4269,34.4823,102949.0
2023-11-16 15:45:00,37.3,37.33,37.28,37.32,199833.0,34.4823,34.5101,34.4638,34.5008,199833.0
2023-11-16 15:50:00,37.32,37.33,37.27,37.3,237087.0,34.5008,34.5101,34.4546,34.4823,237087.0
2023-11-16 15:55:00,37.3,37.35,37.29,37.3,709446.0,34.4823,34.5286,34.4731,34.4823,709446.0
2023-11-17 09:30:00,37.66,37.79,37.43,37.48,369635.0,34.8151,34.9353,34.6025,34.6487,369635.0
2023-11-17 09:35:00,37.48,37.65,37.36,37.63,87012.0,34.6487,34.8059,34.5378,34.7874,87012.0
2023-11-17 09:40:00,37.65,37.66,37.41,37.45,95189.0,34.8059,34.8151,34.584,34.621,95189.0
2023-11-17 09:45:00,37.48,37.53,37.41,37.46,87492.0,34.6487,34.695,34.584,34.6302,87492.0
2023-11-17 09:50:00,37.47,37.47,37.36,37.43,80011.0,34.6395,34.6395,34.5378,34.6025,80011.0
2023-11-17 09:55:00,37.44,37.51,37.39,37.51,147672.0,34.6118,34.6765,34.5655,34.6765,147672.0
2023-11-17 10:00:00,37.51,37.58,37.44,37.44,63120.0,34.6765,34.7412,34.6118,34.6118,63120.0
2023-11-17 10:05:00,37.45,37.46,37.37,37.4,69819.0,34.621,34.6302,34.547,34.5748,69819.0
2023-11-17 10:10:00,37.4,37.45,37.38,37.45,48072.0,34.5748,34.621,34.5563,34.621,48072.0
2023-11-17 10:15:00,37.45,37.54,37.45,37.51,73548.0,34.621,34.7042,34.621,34.6765,73548.0
2023-11-17 10:20:00,37.51,37.55,37.46,37.53,170183.0,34.6765,34.7135,34.6302,34.695,170183.0
2023-11-17 10:25:00,37.52,37.6,37.5,37.59,39233.0,34.6857,34.7597,34.6672,34.7504,39233.0
2023-11-17 10:30:00,37.59,37.61,37.48,37.54,61869.0,34.7504,34.7689,34.6487,34.7042,61869.0
2023-11-17 10:35:00,37.54,37.59,37.5,37.57,55381.0,34.7042,34.7504,34.6672,34.7319,55381.0
2023-11-17 10:40:00,37.56,37.65,37.51,37.64,45427.0,34.7227,34.8059,34.6765,34.7967,45427.0
2023-11-17 10:45:00,37.64,37.65,37.58,37.65,37444.0,34.7967,34.8059,34.7412,34.8059,37444.0
2023-11-17 10:50:00,37.65,37.65,37.6,37.63,50989.0,34.8059,34.8059,34.7597,34.7874,50989.0
2023-11-17 10:55:00,37.63,37.66,37.58,37.6,50239.0,34.7874,34.8151,34.7412,34.7597,50239.0
2023-11-17 11:00:00,37.61,37.62,37.54,37.61,46179.0,34.7689,34.7782,34.7042,34.7689,46179.0
2023-11-17 11:05:00,37.61,37.66,37.54,37.65,59623.0,34.7689,34.8151,34.7042,34.8059,59623.0
2023-11-17 11:10:00,37.64,37.68,37.62,37.67,87678.0,34.7967,34.8336,34.7782,34.8244,87678.0
2023-11-17 11:15:00,37.68,37.72,37.66,37.7,43656.0,34.8336,34.8706,34.8151,34.8521,43656.0
2023-11-17 11:20:00,37.69,37.74,37.68,37.73,44202.0,34.8429,34.8891,34.8336,34.8799,44202.0
2023-11-17 11:25:00,37.73,37.73,37.6,37.6,30931.0,34.8799,34.8799,34.7597,34.7597,30931.0
2023-11-17 11:30:00,37.59,37.62,37.57,37.62,44415.0,34.7504,34.7782,34.7319,34.7782,44415.0
2023-11-17 11:35:00,37.62,37.67,37.61,37.65,58033.0,34.7782,34.8244,34.7689,34.8059,58033.0
2023-11-17 11:40:00,37.65,37.65,37.6,37.6,39874.0,34.8059,34.8059,34.7597,34.7597,39874.0
2023-11-17 11:45:00,37.61,37.65,37.56,37.65,40237.0,34.7689,34.8059,34.7227,34.8059,40237.0
2023-11-17 11:50:00,37.65,37.68,37.62,37.66,41780.0,34.8059,34.8336,34.7782,34.8151,41780.0
2023-11-17 11:55:00,37.65,37.66,37.62,37.64,36885.0,34.8059,34.8151,34.7782,34.7967,36885.0
2023-11-17 12:00:00,37.63,37.68,37.59,37.61,36361.0,34.7874,34.8336,34.7504,34.7689,36361.0
2023-11-17 12:05:00,37.61,37.68,37.6,37.66,42459.0,34.7689,34.8336,34.7597,34.8151,42459.0
2023-11-17 12:10:00,37.66,37.71,37.66,37.69,81023.0,34.8151,34.8614,34.8151,34.8429,81023.0
2023-11-17 12:15:00,37.68,37.7,37.61,37.63,49377.0,34.8336,34.8521,34.7689,34.7874,49377.0
2023-11-17 12:20:00,37.63,37.66,37.61,37.66,39104.0,34.7874,34.8151,34.7689,34.8151,39104.0
2023-11-17 12:25:00,37.65,37.66,37.6,37.63,34038.0,34.8059,34.8151,34.7597,34.7874,34038.0
2023-11-17 12:30:00,37.63,37.67,37.63,37.65,31779.0,34.7874,34.8244,34.7874,34.8059,31779.0
2023-11-17 12:35:00,37.65,37.67,37.62,37.64,32731.0,34.8059,34.8244,34.7782,34.7967,32731.0
2023-11-17 12:40:00,37.64,37.68,37.63,37.66,83637.0,34.7967,34.8336,34.7874,34.8151,83637.0
2023-11-17 12:45:00,37.66,37.67,37.61,37.66,77327.0,34.8151,34.8244,34.7689,34.8151,77327.0
2023-11-17 12:50:00,37.66,37.7,37.64,37.69,82845.0,34.8151,34.8521,34.7967,34.8429,82845.0
2023-11-17 12:55:00,37.68,37.7,37.65,37.7,78556.0,34.8336,34.8521,34.8059,34.8521,78556.0
2023-11-17 13:00:00,37.69,37.71,37.65,37.65,93056.0,34.8429,34.8614,34.8059,34.8059,93056.0
2023-11-17 13:05:00,37.66,37.69,37.65,37.69,28414.0,34.8151,34.8429,34.8059,34.8429,28414.0
2023-11-17 13:10:00,37.69,37.69,37.63,37.65,49251.0,34.8429,34.8429,34.7874,34.8059,49251.0
2023-11-17 13:15:00,37.64,37.67,37.64,37.66,62943.0,34.7967,34.8244,34.7967,34.8151,62943.0
2023-11-17 13:20:00,37.66,37.71,37.66,37.69,68088.0,34.8151,34.8614,34.8151,34.8429,68088.0
2023-11-17 13:25:00,37.7,37.7,37.63,37.65,42550.0,34.8521,34.8521,34.7874,34.8059,42550.0
2023-11-17 13:30:00,37.66,37.72,37.65,37.7,34926.0,34.8151,34.8706,34.8059,34.8521,34926.0
2023-11-17 13:35:00,37.7,37.72,37.69,37.71,60254.0,34.8521,34.8706,34.8429,34.8614,60254.0
2023-11-17 13:40:00,37.71,37.75,37.7,37.72,48611.0,34.8614,34.8983,34.8521,34.8706,48611.0
2023-11-17 13:45:00,37.73,37.74,37.7,37.71,38568.0,34.8799,34.8891,34.8521,34.8614,38568.0
2023-11-17 13:50:00,37.71,37.72,37.68,37.7,49791.0,34.8614,34.8706,34.8336,34.8521,49791.0
2023-11-17 13:55:00,37.7,37.75,37.7,37.72,44743.0,34.8521,34.8983,34.8521,34.8706,44743.0
2023-11-17 14:00:00,37.71,37.72,37.65,37.66,61397.0,34.8614,34.8706,34.8059,34.8151,61397.0
2023-11-17 14:05:00,37.65,37.66,37.6,37.64,49193.0,34.8059,34.8151,34.7597,34.7967,49193.0
2023-11-17 14:10:00,37.64,37.65,37.61,37.62,60743.0,34.7967,34.8059,34.7689,34.7782,60743.0
2023-11-17 14:15:00,37.61,37.64,37.6,37.63,106120.0,34.7689,34.7967,34.7597,34.7874,106120.0
2023-11-17 14:20:00,37.63,37.65,37.6,37.64,51903.0,34.7874,34.8059,34.7597,34.7967,51903.0
2023-11-17 14:25:00,37.64,37.65,37.62,37.64,38891.0,34.7967,34.8059,34.7782,34.7967,38891.0
2023-11-17 14:30:00,37.64,37.66,37.61,37.66,42767.0,34.7967,34.8151,34.7689,34.8151,42767.0
2023-11-17 14:35:00,37.66,37.66,37.63,37.64,41319.0,34.8151,34.8151,34.7874,34.7967,41319.0
2023-11-17 14:40:00,37.64,37.66,37.58,37.59,78591.0,34.7967,34.8151,34.7412,34.7504,78591.0
2023-11-17 14:45:00,37.59,37.63,37.57,37.6,61752.0,34.7504,34.7874,34.7319,34.7597,61752.0
2023-11-17 14:50:00,37.59,37.62,37.58,37.6,43161.0,34.7504,34.7782,34.7412,34.7597,43161.0
2023-11-17 14:55:00,37.59,37.62,37.59,37.62,65176.0,34.7504,34.7782,34.7504,34.7782,65176.0
2023-11-17 15:00:00,37.62,37.66,37.62,37.62,59794.0,34.7782,34.8151,34.7782,34.7782,59794.0
2023-11-17 15:05:00,37.62,37.64,37.58,37.58,46731.0,34.7782,34.7967,34.7412,34.7412,46731.0
2023-11-17 15:10:00,37.58,37.59,37.54,37.56,98603.0,34.7412,34.7504,34.7042,34.7227,98603.0
2023-11-17 15:15:00,37.57,37.6,37.56,37.59,55011.0,34.7319,34.7597,34.7227,34.7504,55011.0
2023-11-17 15:20:00,37.59,37.63,37.58,37.59,93790.0,34.7504,34.7874,34.7412,34.7504,93790.0
2023-11-17 15:25:00,37.59,37.64,37.58,37.62,157087.0,34.7504,34.7967,34.7412,34.7782,157087.0
2023-11-17 15:30:00,37.63,37.65,37.57,37.64,106933.0,34.7874,34.8059,34.7319,34.7967,106933.0
2023-11-17 15:35:00,37.64,37.68,37.58,37.59,121848.0,34.7967,34.8336,34.7412,34.7504,121848.0
2023-11-17 15:40:00,37.59,37.63,37.57,37.59,142998.0,34.7504,34.7874,34.7319,34.7504,142998.0
2023-11-17 15:45:00,37.59,37.64,37.58,37.61,141323.0,34.7504,34.7967,34.7412,34.7689,141323.0
2023-11-17 15:50:00,37.6,37.64,37.6,37.63,333927.0,34.7597,34.7967,34.7597,34.7874,333927.0
2023-11-17 15:55:00,37.64,37.69,37.62,37.64,644769.0,34.7967,34.8429,34.7782,34.7967,644769.0
2023-11-20 09:30:00,37.53,37.56,37.33,37.33,132716.0,34.695,34.7227,34.5101,34.5101,132716.0
2023-11-20 09:35:00,37.33,37.37,37.22,37.36,70571.0,34.5101,34.547,34.4084,34.5378,70571.0
2023-11-20 09:40:00,37.36,37.54,37.31,37.52,59667.0,34.5378,34.7042,34.4916,34.6857,59667.0
2023-11-20 09:45:00,37.53,37.53,37.41,37.44,56334.0,34.695,34.695,34.584,34.6118,56334.0
2023-11-20 09:50:00,37.44,37.47,37.31,37.34,42184.0,34.6118,34.6395,34.4916,34.5193,42184.0
2023-11-20 09:55:00,37.34,37.5,37.34,37.48,49543.0,34.5193,34.6672,34.5193,34.6487,49543.0
2023-11-20 10:00:00,37.47,37.48,37.38,37.38,40645.0,34.6395,34.6487,34.5563,34.5563,40645.0
2023-11-20 10:05:00,37.38,37.51,37.36,37.5,58923.0,34.5563,34.6765,34.5378,34.6672,58923.0
2023-11-20 10:10:00,37.5,37.59,37.46,37.58,48048.0,34.6672,34.7504,34.6302,34.7412,48048.0
2023-11-20 10:15:00,37.59,37.62,37.56,37.59,53358.0,34.7504,34.7782,34.7227,34.7504,53358.0
2023-11-20 10:20:00,37.6,37.65,37.55,37.63,44470.0,34.7597,34.8059,34.7135,34.7874,44470.0
2023-11-20 10:25:00,37.63,37.65,37.58,37.62,19061.0,34.7874,34.8059,34.7412,34.7782,19061.0
2023-11-20 10:30:00,37.61,37.61,37.51,37.55,24892.0,34.7689,34.7689,34.6765,34.7135,24892.0
2023-11-20 10:35:00,37.56,37.59,37.49,37.55,58797.0,34.7227,34.7504,34.658,34.7135,58797.0
2023-11-20 10:40:00,37.55,37.61,37.55,37.6,33371.0,34.7135,34.7689,34.7135,34.7597,33371.0
2023-11-20 10:45:00,37.61,37.73,37.6,37.68,110358.0,34.7689,34.8799,34.7597,34.8336,110358.0
2023-11-20 10:50:00,37.68,37.69,37.56,37.65,37106.0,34.8336,34.8429,34.7227,34.8059,37106.0
2023-11-20 10:55:00,37.64,37.68,37.6,37.68,41492.0,34.7967,34.8336,34.7597,34.8336,41492.0
2023-11-20 11:00:00,37.68,37.7,37.6,37.62,29401.0,34.8336,34.8521,34.7597,34.7782,29401.0
2023-11-20 11:05:00,37.63,37.65,37.6,37.65,15717.0,34.7874,34.8059,34.7597,34.8059,15717.0
2023-11-20 11:10:00,37.65,37.69,37.64,37.69,37297.0,34.8059,34.8429,34.7967,34.8429,37297.0
2023-11-20 11:15:00,37.69,37.73,37.67,37.71,31124.0,34.8429,34.8799,34.8244,34.8614,31124.0
2023-11-20 11:20:00,37.72,37.72,37.66,37.7,55521.0,34.8706,34.8706,34.8151,34.8521,55521.0
2023-11-20 11:25:00,37.69,37.7,37.62,37.69,35333.0,34.8429,34.8521,34.7782,34.8429,35333.0
2023-11-20 11:30:00,37.69,37.7,37.59,37.63,64775.0,34.8429,34.8521,34.7504,34.7874,64775.0
2023-11-20 11:35:00,37.63,37.64,37.59,37.62,36366.0,34.7874,34.7967,34.7504,34.7782,36366.0
2023-11-20 11:40:00,37.62,37.65,37.55,37.61,59766.0,34.7782,34.8059,34.7135,34.7689,59766.0
2023-11-20 11:45:00,37.61,37.63,37.59,37.62,45087.0,34.7689,34.7874,34.7504,34.7782,45087.0
2023-11-20 11:50:00,37.61,37.65,37.6,37.65,40793.0,34.7689,34.8059,34.7597,34.8059,40793.0
2023-11-20 11:55:00,37.65,37.65,37.6,37.62,41364.0,34.8059,34.8059,34.7597,34.7782,41364.0
2023-11-20 12:00:00,37.61,37.64,37.56,37.56,122357.0,34.7689,34.7967,34.7227,34.7227,122357.0
2023-11-20 12:05:00,37.55,37.59,37.52,37.55,57118.0,34.7135,34.7504,34.6857,34.7135,57118.0
2023-11-20 12:10:00,37.55,37.58,37.52,37.57,29173.0,34.7135,34.7412,34.6857,34.7319,29173.0
2023-11-20 12:15:00,37.57,37.61,37.56,37.58,33905.0,34.7319,34.7689,34.7227,34.7412,33905.0
2023-11-20 12:20:00,37.57,37.6,37.54,37.58,33177.0,34.7319,34.7597,34.7042,34.7412,33177.0
2023-11-20 12:25:00,37.58,37.59,37.56,37.57,19217.0,34.7412,34.7504,34.7227,34.7319,19217.0
2023-11-20 12:30:00,37.57,37.58,37.47,37.49,67284.0,34.7319,34.7412,34.6395,34.658,67284.0
2023-11-20 12:35:00,37.49,37.54,37.47,37.54,45038.0,34.658,34.7042,34.6395,34.7042,45038.0
2023-11-20 12:40:00,37.54,37.54,37.46,37.48,34452.0,34.7042,34.7042,34.6302,34.6487,34452.0
2023-11-20 12:45:00,37.49,37.51,37.46,37.51,22191.0,34.658,34.6765,34.6302,34.6765,22191.0
2023-11-20 12:50:00,37.51,37.53,37.5,37.52,22963.0,34.6765,34.695,34.6672,34.6857,22963.0
2023-11-20 12:55:00,37.52,37.59,37.5,37.59,32519.0,34.6857,34.7504,34.6672,34.7504,32519.0
2023-11-20 13:00:00,37.59,37.68,37.56,37.65,42592.0,34.7504,34.8336,34.7227,34.8059,42592.0
2023-11-20 13:05:00,37.65,37.65,37.58,37.59,34658.0,34.8059,34.8059,34.7412,34.7504,34658.0
2023-11-20 13:10:00,37.6,37.63,37.57,37.6,31723.0,34.7597,34.7874,34.7319,34.7597,31723.0
2023-11-20 13:15:00,37.61,37.62,37.57,37.58,24056.0,34.7689,34.7782,34.7319,34.7412,24056.0
2023-11-20 13:20:00,37.58,37.62,37.56,37.6,36160.0,34.7412,34.7782,34.7227,34.7597,36160.0
2023-11-20 13:25:00,37.6,37.62,37.57,37.59,35265.0,34.7597,34.7782,34.7319,34.7504,35265.0
2023-11-20 13:30:00,37.6,37.65,37.6,37.64,17195.0,34.7597,34.8059,34.7597,34.7967,17195.0
2023-11-20 13:35:00,37.64,37.66,37.63,37.66,24721.0,34.7967,34.8151,34.7874,34.8151,24721.0
2023-11-20 13:40:00,37.66,37.69,37.64,37.68,37009.0,34.8151,34.8429,34.7967,34.8336,37009.0
2023-11-20 13:45:00,37.68,37.72,37.66,37.68,41653.0,34.8336,34.8706,34.8151,34.8336,41653.0
2023-11-20 13:50:00,37.68,37.72,37.67,37.72,19703.0,34.8336,34.8706,34.8244,34.8706,19703.0
2023-11-20 13:55:00,37.72,37.76,37.71,37.75,36425.0,34.8706,34.9076,34.8614,34.8983,36425.0
2023-11-20 14:00:00,37.74,37.78,37.71,37.77,84781.0,34.8891,34.9261,34.8614,34.9168,84781.0
2023-11-20 14:05:00,37.77,37.8,37.74,37.8,50955.0,34.9168,34.9446,34.8891,34.9446,50955.0
2023-11-20 14:10:00,37.8,37.8,37.75,37.77,39730.0,34.9446,34.9446,34.8983,34.9168,39730.0
2023-11-20 14:15:00,37.77,37.78,37.72,37.73,33300.0,34.9168,34.9261,34.8706,34.8799,33300.0
2023-11-20 14:20:00,37.73,37.79,37.73,37.79,37149.0,34.8799,34.9353,34.8799,34.9353,37149.0
2023-11-20 14:25:00,37.79,37.8,37.72,37.73,45066.0,34.9353,34.9446,34.8706,34.8799,45066.0
2023-11-20 14:30:00,37.72,37.79,37.71,37.78,29899.0,34.8706,34.9353,34.8614,34.9261,29899.0
2023-11-20 14:35:00,37.79,37.79,37.75,37.77,42216.0,34.9353,34.9353,34.8983,34.9168,42216.0
2023-11-20 14:40:00,37.77,37.78,37.75,37.77,51046.0,34.9168,34.9261,34.8983,34.9168,51046.0
2023-11-20 14:45:00,37.77,37.82,37.76,37.77,39101.0,34.9168,34.9631,34.9076,34.9168,39101.0
2023-11-20 14:50:00,37.77,37.79,37.75,37.77,36405.0,34.9168,34.9353,34.8983,34.9168,36405.0
2023-11-20 14:55:00,37.78,37.79,37.73,37.75,48021.0,34.9261,34.9353,34.8799,34.8983,48021.0
2023-11-20 15:00:00,37.75,37.77,37.74,37.77,29104.0,34.8983,34.9168,34.8891,34.9168,29104.0
2023-11-20 15:05:00,37.77,37.83,37.76,37.82,38024.0,34.9168,34.9723,34.9076,34.9631,38024.0
2023-11-20 15:10:00,37.81,37.85,37.79,37.84,67264.0,34.9538,34.9908,34.9353,34.9815,67264.0
2023-11-20 15:15:00,37.84,37.85,37.8,37.84,49835.0,34.9815,34.9908,34.9446,34.9815,49835.0
2023-11-20 15:20:00,37.84,37.85,37.76,37.79,51239.0,34.9815,34.9908,34.9076,34.9353,51239.0
2023-11-20 15:25:00,37.79,37.85,37.78,37.84,80714.0,34.9353,34.9908,34.9261,34.9815,80714.0
2023-11-20 15:30:00,37.84,37.84,37.76,37.77,60827.0,34.9815,34.9815,34.9076,34.9168,60827.0
2023-11-20 15:35:00,37.77,37.8,37.74,37.79,59849.0,34.9168,34.9446,34.8891,34.9353,59849.0
2023-11-20 15:40:00,37.79,37.84,37.78,37.8,87049.0,34.9353,34.9815,34.9261,34.9446,87049.0
2023-11-20 15:45:00,37.8,37.81,37.74,37.76,99568.0,34.9446,34.9538,34.8891,34.9076,99568.0
2023-11-20 15:50:00,37.75,37.75,37.67,37.68,158933.0,34.8983,34.8983,34.8244,34.8336,158933.0
2023-11-20 15:55:00,37.68,37.68,37.62,37.63,585423.0,34.8336,34.8336,34.7782,34.7874,585423.0
2023-11-21 09:30:00,37.21,37.54,37.21,37.3,140102.0,34.3991,34.7042,34.3991,34.4823,140102.0
2023-11-21 09:35:00,37.29,37.3,37.12,37.15,79221.0,34.4731,34.4823,34.3159,34.3437,79221.0
2023-11-21 09:40:00,37.16,37.3,37.15,37.23,59795.0,34.3529,34.4823,34.3437,34.4176,59795.0
2023-11-21 09:45:00,37.23,37.25,37.15,37.16,20566.0,34.4176,34.4361,34.3437,34.3529,20566.0
2023-11-21 09:50:00,37.16,37.26,37.16,37.26,25631.0,34.3529,34.4454,34.3529,34.4454,25631.0
2023-11-21 09:55:00,37.26,37.26,37.08,37.13,48786.0,34.4454,34.4454,34.279,34.3252,48786.0
2023-11-21 10:00:00,37.15,37.31,37.12,37.28,46107.0,34.3437,34.4916,34.3159,34.4638,46107.0
2023-11-21 10:05:00,37.29,37.29,37.21,37.27,49505.0,34.4731,34.4731,34.3991,34.4546,49505.0
2023-11-21 10:10:00,37.26,37.3,37.24,37.28,32172.0,34.4454,34.4823,34.4269,34.4638,32172.0
2023-11-21 10:15:00,37.28,37.33,37.26,37.31,47683.0,34.4638,34.5101,34.4454,34.4916,47683.0
2023-11-21 10:20:00,37.3,37.33,37.24,37.29,57770.0,34.4823,34.5101,34.4269,34.4731,57770.0
2023-11-21 10:25:00,37.29,37.34,37.24,37.3,21829.0,34.4731,34.5193,34.4269,34.4823,21829.0
2023-11-21 10:30:00,37.31,37.32,37.24,37.28,32643.0,34.4916,34.5008,34.4269,34.4638,32643.0
2023-11-21 10:35:00,37.28,37.39,37.28,37.34,24449.0,34.4638,34.5655,34.4638,34.5193,24449.0
2023-11-21 10:40:00,37.33,37.39,37.32,37.33,30395.0,34.5101,34.5655,34.5008,34.5101,30395.0
2023-11-21 10:45:00,37.32,37.45,37.31,37.44,51508.0,34.5008,34.621,34.4916,34.6118,51508.0
2023-11-21 10:50:00,37.44,37.47,37.4,37.44,37758.0,34.6118,34.6395,34.5748,34.6118,37758.0
2023-11-21 10:55:00,37.44,37.47,37.42,37.47,41981.0,34.6118,34.6395,34.5933,34.6395,41981.0
2023-11-21 11:00:00,37.47,37.57,37.46,37.57,44061.0,34.6395,34.7319,34.6302,34.7319,44061.0
2023-11-21 11:05:00,37.57,37.57,37.47,37.51,91237.0,34.7319,34.7319,34.6395,34.6765,91237.0
2023-11-21 11:10:00,37.51,37.53,37.47,37.52,56293.0,34.6765,34.695,34.6395,34.6857,56293.0
2023-11-21 11:15:00,37.52,37.53,37.47,37.5,52455.0,34.6857,34.695,34.6395,34.6672,52455.0
2023-11-21 11:20:00,37.5,37.51,37.45,37.48,64894.0,34.6672,34.6765,34.621,34.6487,64894.0
2023-11-21 11:25:00,37.48,37.48,37.42,37.43,33455.0,34.6487,34.6487,34.5933,34.6025,33455.0
2023-11-21 11:30:00,37.44,37.53,37.43,37.48,47321.0,34.6118,34.695,34.6025,34.6487,47321.0
2023-11-21 11:35:00,37.48,37.51,37.43,37.44,29719.0,34.6487,34.6765,34.6025,34.6118,29719.0
2023-11-21 11:40:00,37.45,37.48,37.41,37.48,40832.0,34.621,34.6487,34.584,34.6487,40832.0
2023-11-21 11:45:00,37.48,37.51,37.46,37.5,35214.0,34.6487,34.6765,34.6302,34.6672,35214.0
2023-11-21 11:50:00,37.5,37.52,37.5,37.51,22494.0,34.6672,34.6857,34.6672,34.6765,22494.0
2023-11-21 11:55:00,37.51,37.51,37.47,37.48,53305.0,34.6765,34.6765,34.6395,34.6487,53305.0
2023-11-21 12:00:00,37.48,37.49,37.37,37.4,68900.0,34.6487,34.658,34.547,34.5748,68900.0
2023-11-21 12:05:00,37.4,37.41,37.38,37.39,34745.0,34.5748,34.584,34.5563,34.5655,34745.0
2023-11-21 12:10:00,37.39,37.45,37.38,37.44,34376.0,34.5655,34.621,34.5563,34.6118,34376.0
2023-11-21 12:15:00,37.44,37.44,37.38,37.41,23946.0,34.6118,34.6118,34.5563,34.584,23946.0
2023-11-21 12:20:00,37.41,37.42,37.37,37.4,25653.0,34.584,34.5933,34.547,34.5748,25653.0
2023-11-21 12:25:00,37.4,37.46,37.39,37.45,41317.0,34.5748,34.6302,34.5655,34.621,41317.0
2023-11-21 12:30:00,37.45,37.47,37.43,37.45,24729.0,34.621,34.6395,34.6025,34.621,24729.0
2023-11-21 12:35:00,37.45,37.45,37.4,37.42,46726.0,34.621,34.621,34.5748,34.5933,46726.0
2023-11-21 12:40:00,37.42,37.43,37.4,37.43,18770.0,34.5933,34.6025,34.5748,34.6025,18770.0
2023-11-21 12:45:00,37.43,37.45,37.4,37.44,31272.0,34.6025,34.621,34.5748,34.6118,31272.0
2023-11-21 12:50:00,37.44,37.46,37.42,37.45,17539.0,34.6118,34.6302,34.5933,34.621,17539.0
2023-11-21 12:55:00,37.45,37.47,37.44,37.45,17188.0,34.621,34.6395,34.6118,34.621,17188.0
2023-11-21 13:00:00,37.45,37.46,37.37,37.4,51922.0,34.621,34.6302,34.547,34.5748,51922.0
2023-11-21 13:05:00,37.41,37.43,37.39,37.42,31788.0,34.584,34.6025,34.5655,34.5933,31788.0
2023-11-21 13:10:00,37.42,37.44,37.41,37.43,29969.0,34.5933,34.6118,34.584,34.6025,29969.0
2023-11-21 13:15:00,37.42,37.43,37.38,37.41,27219.0,34.5933,34.6025,34.5563,34.584,27219.0
2023-11-21 13:20:00,37.41,37.42,37.34,37.34,68914.0,34.584,34.5933,34.5193,34.5193,68914.0
2023-11-21 13:25:00,37.35,37.37,37.32,37.36,30847.0,34.5286,34.547,34.5008,34.5378,30847.0
2023-11-21 13:30:00,37.35,37.38,37.32,37.37,35127.0,34.5286,34.5563,34.5008,34.547,35127.0
2023-11-21 13:35:00,37.38,37.38,37.31,37.33,30526.0,34.5563,34.5563,34.4916,34.5101,30526.0
2023-11-21 13:40:00,37.32,37.35,37.3,37.35,21981.0,34.5008,34.5286,34.4823,34.5286,21981.0
2023-11-21 13:45:00,37.34,37.36,37.32,37.35,35585.0,34.5193,34.5378,34.5008,34.5286,35585.0
2023-11-21 13:50:00,37.34,37.35,37.3,37.31,22083.0,34.5193,34.5286,34.4823,34.4916,22083.0
2023-11-21 13:55:00,37.31,37.32,37.27,37.3,20826.0,34.4916,34.5008,34.4546,34.4823,20826.0
2023-11-21 14:00:00,37.29,37.31,37.25,37.3,52901.0,34.4731,34.4916,34.4361,34.4823,52901.0
2023-11-21 14:05:00,37.3,37.31,37.27,37.27,26788.0,34.4823,34.4916,34.4546,34.4546,26788.0
2023-11-21 14:10:00,37.27,37.29,37.24,37.26,30468.0,34.4546,34.4731,34.4269,34.4454,30468.0
2023-11-21 14:15:00,37.26,37.27,37.21,37.23,21526.0,34.4454,34.4546,34.3991,34.4176,21526.0
2023-11-21 14:20:00,37.23,37.25,37.22,37.23,33975.0,34.4176,34.4361,34.4084,34.4176,33975.0
2023-11-21 14:25:00,37.23,37.29,37.22,37.28,25820.0,34.4176,34.4731,34.4084,34.4638,25820.0
2023-11-21 14:30:00,37.27,37.28,37.22,37.24,32333.0,34.4546,34.4638,34.4084,34.4269,32333.0
2023-11-21 14:35:00,37.25,37.25,37.21,37.22,22542.0,34.4361,34.4361,34.3991,34.4084,22542.0
2023-11-21 14:40:00,37.22,37.24,37.17,37.19,53143.0,34.4084,34.4269,34.3622,34.3806,53143.0
2023-11-21 14:45:00,37.19,37.21,37.17,37.19,44401.0,34.3806,34.3991,34.3622,34.3806,44401.0
2023-11-21 14:50:00,37.19,37.19,37.12,37.15,46587.0,34.3806,34.3806,34.3159,34.3437,46587.0
2023-11-21 14:55:00,37.15,37.21,37.14,37.21,27736.0,34.3437,34.3991,34.3344,34.3991,27736.0
2023-11-21 15:00:00,37.2,37.27,37.19,37.26,41075.0,34.3899,34.4546,34.3806,34.4454,41075.0
2023-11-21 15:05:00,37.26,37.27,37.21,37.23,40471.0,34.4454,34.4546,34.3991,34.4176,40471.0
2023-11-21 15:10:00,37.23,37.26,37.15,37.15,61408.0,34.4176,34.4454,34.3437,34.3437,61408.0
2023-11-21 15:15:00,37.15,37.15,37.09,37.11,117602.0,34.3437,34.3437,34.2882,34.3067,117602.0
2023-11-21 15:20:00,37.11,37.12,37.07,37.11,60638.0,34.3067,34.3159,34.2697,34.3067,60638.0
2023-11-21 15:25:00,37.11,37.11,37.06,37.1,46784.0,34.3067,34.3067,34.2605,34.2974,46784.0
2023-11-21 15:30:00,37.09,37.12,37.07,37.12,129038.0,34.2882,34.3159,34.2697,34.3159,129038.0
2023-11-21 15:35:00,37.12,37.13,37.06,37.07,94693.0,34.3159,34.3252,34.2605,34.2697,94693.0
2023-11-21 15:40:00,37.07,37.08,37.0,37.01,117506.0,34.2697,34.279,34.205,34.2142,117506.0
2023-11-21 15:45:00,37.01,37.08,36.99,37.07,200469.0,34.2142,34.279,34.1958,34.2697,200469.0
2023-11-21 15:50:00,37.07,37.07,37.02,37.02,388498.0,34.2697,34.2697,34.2235,34.2235,388498.0
2023-11-21 15:55:00,37.03,37.04,36.99,37.01,483561.0,34.2327,34.242,34.1958,34.2142,483561.0
2023-11-22 09:30:00,37.27,37.38,36.96,36.97,128543.0,34.4546,34.5563,34.168,34.1773,128543.0
2023-11-22 09:35:00,36.95,37.15,36.88,37.09,86733.0,34.1588,34.3437,34.0941,34.2882,86733.0
2023-11-22 09:40:00,37.1,37.1,37.0,37.05,44726.0,34.2974,34.2974,34.205,34.2512,44726.0
2023-11-22 09:45:00,37.05,37.15,37.03,37.12,84512.0,34.2512,34.3437,34.2327,34.3159,84512.0
2023-11-22 09:50:00,37.12,37.2,37.05,37.08,64088.0,34.3159,34.3899,34.2512,34.279,64088.0
2023-11-22 09:55:00,37.09,37.21,37.09,37.18,26250.0,34.2882,34.3991,34.2882,34.3714,26250.0
2023-11-22 10:00:00,37.18,37.23,37.06,37.22,37401.0,34.3714,34.4176,34.2605,34.4084,37401.0
2023-11-22 10:05:00,37.23,37.23,37.14,37.16,22033.0,34.4176,34.4176,34.3344,34.3529,22033.0
2023-11-22 10:10:00,37.15,37.16,37.05,37.14,50842.0,34.3437,34.3529,34.2512,34.3344,50842.0
2023-11-22 10:15:00,37.14,37.21,37.1,37.19,33326.0,34.3344,34.3991,34.2974,34.3806,33326.0
2023-11-22 10:20:00,37.2,37.31,37.18,37.3,44831.0,34.3899,34.4916,34.3714,34.4823,44831.0
2023-11-22 10:25:00,37.31,37.33,37.27,37.32,28474.0,34.4916,34.5101,34.4546,34.5008,28474.0
2023-11-22 10:30:00,37.31,37.33,37.27,37.28,36753.0,34.4916,34.5101,34.4546,34.4638,36753.0
2023-11-22 10:35:00,37.27,37.28,37.22,37.26,71132.0,34.4546,34.4638,34.4084,34.4454,71132.0
2023-11-22 10:40:00,37.26,37.26,37.21,37.25,31544.0,34.4454,34.4454,34.3991,34.4361,31544.0
2023-11-22 10:45:00,37.24,37.27,37.17,37.18,36226.0,34.4269,34.4546,34.3622,34.3714,36226.0
2023-11-22 10:50:00,37.17,37.21,37.14,37.2,35020.0,34.3622,34.3991,34.3344,34.3899,35020.0
2023-11-22 10:55:00,37.19,37.24,37.18,37.21,40551.0,34.3806,34.4269,34.3714,34.3991,40551.0
2023-11-22 11:00:00,37.21,37.24,37.15,37.16,35665.0,34.3991,34.4269,34.3437,34.3529,35665.0
2023-11-22 11:05:00,37.16,37.19,37.13,37.17,21569.0,34.3529,34.3806,34.3252,34.3622,21569.0
2023-11-22 11:10:00,37.18,37.26,37.17,37.2,29534.0,34.3714,34.4454,34.3622,34.3899,29534.0
2023-11-22 11:15:00,37.2,37.22,37.17,37.19,15601.0,34.3899,34.4084,34.3622,34.3806,15601.0
2023-11-22 11:20:00,37.19,37.2,37.15,37.17,17423.0,34.3806,34.3899,34.3437,34.3622,17423.0
2023-11-22 11:25:00,37.16,37.17,37.1,37.12,34088.0,34.3529,34.3622,34.2974,34.3159,34088.0
2023-11-22 11:30:00,37.12,37.2,37.11,37.19,40839.0,34.3159,34.3899,34.3067,34.3806,40839.0
2023-11-22 11:35:00,37.18,37.19,37.13,37.14,22610.0,34.3714,34.3806,34.3252,34.3344,22610.0
2023-11-22 11:40:00,37.14,37.18,37.1,37.18,52672.0,34.3344,34.3714,34.2974,34.3714,52672.0
2023-11-22 11:45:00,37.18,37.19,37.14,37.15,32157.0,34.3714,34.3806,34.3344,34.3437,32157.0
2023-11-22 11:50:00,37.15,37.21,37.14,37.21,56261.0,34.3437,34.3991,34.3344,34.3991,56261.0
2023-11-22 11:55:00,37.2,37.26,37.19,37.26,24859.0,34.3899,34.4454,34.3806,34.4454,24859.0
2023-11-22 12:00:00,37.26,37.26,37.22,37.26,22745.0,34.4454,34.4454,34.4084,34.4454,22745.0
2023-11-22 12:05:00,37.27,37.29,37.23,37.25,18620.0,34.4546,34.4731,34.4176,34.4361,18620.0
2023-11-22 12:10:00,37.25,37.27,37.18,37.2,31721.0,34.4361,34.4546,34.3714,34.3899,31721.0
2023-11-22 12:15:00,37.19,37.21,37.18,37.2,30951.0,34.3806,34.3991,34.3714,34.3899,30951.0
2023-11-22 12:20:00,37.2,37.25,37.19,37.23,28961.0,34.3899,34.4361,34.3806,34.4176,28961.0
2023-11-22 12:25:00,37.22,37.22,37.14,37.14,23665.0,34.4084,34.4084,34.3344,34.3344,23665.0
2023-11-22 12:30:00,37.14,37.2,37.13,37.2,97366.0,34.3344,34.3899,34.3252,34.3899,97366.0
2023-11-22 12:35:00,37.19,37.2,37.14,37.16,25642.0,34.3806,34.3899,34.3344,34.3529,25642.0
2023-11-22 12:40:00,37.16,37.16,37.09,37.12,52717.0,34.3529,34.3529,34.2882,34.3159,52717.0
2023-11-22 12:45:00,37.12,37.12,37.07,37.07,13993.0,34.3159,34.3159,34.2697,34.2697,13993.0
2023-11-22 12:50:00,37.07,37.11,37.05,37.09,21871.0,34.2697,34.3067,34.2512,34.2882,21871.0
2023-11-22 12:55:00,37.08,37.08,37.04,37.07,19423.0,34.279,34.279,34.242,34.2697,19423.0
2023-11-22 13:00:00,37.07,37.08,37.03,37.04,151699.0,34.2697,34.279,34.2327,34.242,151699.0
2023-11-22 13:05:00,37.03,37.06,37.03,37.04,116651.0,34.2327,34.2605,34.2327,34.242,116651.0
2023-11-22 13:10:00,37.04,37.04,36.98,37.0,33634.0,34.242,34.242,34.1865,34.205,33634.0
2023-11-22 13:15:00,37.0,37.01,36.98,37.0,31497.0,34.205,34.2142,34.1865,34.205,31497.0
2023-11-22 13:20:00,37.0,37.0,36.97,36.99,70087.0,34.205,34.205,34.1773,34.1958,70087.0
2023-11-22 13:25:00,36.98,36.98,36.96,36.97,19855.0,34.1865,34.1865,34.168,34.1773,19855.0
2023-11-22 13:30:00,36.98,36.99,36.93,36.97,36471.0,34.1865,34.1958,34.1403,34.1773,36471.0
2023-11-22 13:35:00,36.96,36.97,36.94,36.94,31241.0,34.168,34.1773,34.1495,34.1495,31241.0
2023-11-22 13:40:00,36.95,36.97,36.92,36.95,83997.0,34.1588,34.1773,34.131,34.1588,83997.0
2023-11-22 13:45:00,36.95,36.98,36.93,36.97,94305.0,34.1588,34.1865,34.1403,34.1773,94305.0
2023-11-22 13:50:00,36.96,36.98,36.94,36.95,44476.0,34.168,34.1865,34.1495,34.1588,44476.0
2023-11-22 13:55:00,36.95,36.97,36.9,36.91,27709.0,34.1588,34.1773,34.1126,34.1218,27709.0
2023-11-22 14:00:00,36.91,36.94,36.9,36.92,37805.0,34.1218,34.1495,34.1126,34.131,37805.0
2023-11-22 14:05:00,36.93,36.95,36.9,36.91,42156.0,34.1403,34.1588,34.1126,34.1218,42156.0
2023-11-22 14:10:00,36.91,36.92,36.86,36.87,56093.0,34.1218,34.131,34.0756,34.0848,56093.0
2023-11-22 14:15:00,36.88,36.89,36.85,36.87,68909.0,34.0941,34.1033,34.0663,34.0848,68909.0
2023-11-22 14:20:00,36.87,36.88,36.84,36.85,58007.0,34.0848,34.0941,34.0571,34.0663,58007.0
2023-11-22 14:25:00,36.86,36.87,36.84,36.85,30917.0,34.0756,34.0848,34.0571,34.0663,30917.0
2023-11-22 14:30:00,36.85,36.87,36.81,36.84,49614.0,34.0663,34.0848,34.0294,34.0571,49614.0
2023-11-22 14:35:00,36.84,36.85,36.75,36.76,58539.0,34.0571,34.0663,33.9739,33.9831,58539.0
2023-11-22 14:40:00,36.75,36.79,36.73,36.77,74560.0,33.9739,34.0109,33.9554,33.9924,74560.0
2023-11-22 14:45:00,36.77,36.79,36.76,36.77,142738.0,33.9924,34.0109,33.9831,33.9924,142738.0
2023-11-22 14:50:00,36.77,36.81,36.74,36.76,169701.0,33.9924,34.0294,33.9646,33.9831,169701.0
2023-11-22 14:55:00,36.76,36.79,36.73,36.76,69068.0,33.9831,34.0109,33.9554,33.9831,69068.0
2023-11-22 15:00:00,36.76,36.78,36.74,36.77,146105.0,33.9831,34.0016,33.9646,33.9924,146105.0
2023-11-22 15:05:00,36.77,36.78,36.74,36.76,126558.0,33.9924,34.0016,33.9646,33.9831,126558.0
2023-11-22 15:10:00,36.76,36.77,36.74,36.76,52970.0,33.9831,33.9924,33.9646,33.9831,52970.0
2023-11-22 15:15:00,36.75,36.78,36.75,36.77,71369.0,33.9739,34.0016,33.9739,33.9924,71369.0
2023-11-22 15:20:00,36.77,36.78,36.72,36.75,93903.0,33.9924,34.0016,33.9461,33.9739,93903.0
2023-11-22 15:25:00,36.76,36.78,36.75,36.77,114970.0,33.9831,34.0016,33.9739,33.9924,114970.0
2023-11-22 15:30:00,36.77,36.8,36.76,36.79,162927.0,33.9924,34.0201,33.9831,34.0109,162927.0
2023-11-22 15:35:00,36.79,36.89,36.79,36.88,75991.0,34.0109,34.1033,34.0109,34.0941,75991.0
2023-11-22 15:40:00,36.88,36.93,36.86,36.93,65702.0,34.0941,34.1403,34.0756,34.1403,65702.0
2023-11-22 15:45:00,36.93,36.93,36.89,36.9,109551.0,34.1403,34.1403,34.1033,34.1126,109551.0
2023-11-22 15:50:00,36.9,36.91,36.85,36.87,180989.0,34.1126,34.1218,34.0663,34.0848,180989.0
2023-11-22 15:55:00,36.88,36.91,36.82,36.83,459436.0,34.0941,34.1218,34.0386,34.0478,459436.0
2023-11-24 09:30:00,36.8,37.05,36.73,36.74,149167.0,34.0201,34.2512,33.9554,33.9646,149167.0
2023-11-24 09:35:00,36.75,36.84,36.67,36.82,93163.0,33.9739,34.0571,33.8999,34.0386,93163.0
2023-11-24 09:40:00,36.82,37.06,36.82,36.99,82835.0,34.0386,34.2605,34.0386,34.1958,82835.0
2023-11-24 09:45:00,36.99,37.0,36.77,36.93,71781.0,34.1958,34.205,33.9924,34.1403,71781.0
2023-11-24 09:50:00,36.94,37.0,36.93,36.96,43074.0,34.1495,34.205,34.1403,34.168,43074.0
2023-11-24 09:55:00,36.97,37.06,36.91,37.02,53551.0,34.1773,34.2605,34.1218,34.2235,53551.0
2023-11-24 10:00:00,37.02,37.1,37.0,37.03,106853.0,34.2235,34.2974,34.205,34.2327,106853.0
2023-11-24 10:05:00,37.03,37.06,37.0,37.04,20138.0,34.2327,34.2605,34.205,34.242,20138.0
2023-11-24 10:10:00,37.05,37.06,37.02,37.04,43607.0,34.2512,34.2605,34.2235,34.242,43607.0
2023-11-24 10:15:00,37.05,37.1,37.04,37.1,54787.0,34.2512,34.2974,34.242,34.2974,54787.0
2023-11-24 10:20:00,37.09,37.13,37.08,37.13,24366.0,34.2882,34.3252,34.279,34.3252,24366.0
2023-11-24 10:25:00,37.12,37.19,37.12,37.19,44865.0,34.3159,34.3806,34.3159,34.3806,44865.0
2023-11-24 10:30:00,37.19,37.23,37.18,37.23,27804.0,34.3806,34.4176,34.3714,34.4176,27804.0
2023-11-24 10:35:00,37.23,37.27,37.22,37.24,93430.0,34.4176,34.4546,34.4084,34.4269,93430.0
2023-11-24 10:40:00,37.24,37.27,37.21,37.24,57120.0,34.4269,34.4546,34.3991,34.4269,57120.0
2023-11-24 10:45:00,37.25,37.3,37.23,37.29,31074.0,34.4361,34.4823,34.4176,34.4731,31074.0
2023-11-24 10:50:00,37.29,37.35,37.23,37.34,43470.0,34.4731,34.5286,34.4176,34.5193,43470.0
2023-11-24 10:55:00,37.34,37.37,37.32,37.34,34973.0,34.5193,34.547,34.5008,34.5193,34973.0
2023-11-24 11:00:00,37.34,37.35,37.27,37.31,39883.0,34.5193,34.5286,34.4546,34.4916,39883.0
2023-11-24 11:05:00,37.31,37.31,37.25,37.28,40246.0,34.4916,34.4916,34.4361,34.4638,40246.0
2023-11-24 11:10:00,37.27,37.32,37.27,37.31,37238.0,34.4546,34.5008,34.4546,34.4916,37238.0
2023-11-24 11:15:00,37.3,37.32,37.22,37.24,47807.0,34.4823,34.5008,34.4084,34.4269,47807.0
2023-11-24 11:20:00,37.24,37.25,37.16,37.18,20111.0,34.4269,34.4361,34.3529,34.3714,20111.0
2023-11-24 11:25:00,37.19,37.19,37.12,37.18,33637.0,34.3806,34.3806,34.3159,34.3714,33637.0
2023-11-24 11:30:00,37.18,37.19,37.15,37.16,15913.0,34.3714,34.3806,34.3437,34.3529,15913.0
2023-11-24 11:35:00,37.15,37.17,37.1,37.14,27473.0,34.3437,34.3622,34.2974,34.3344,27473.0
2023-11-24 11:40:00,37.13,37.16,37.08,37.09,28470.0,34.3252,34.3529,34.279,34.2882,28470.0
2023-11-24 11:45:00,37.09,37.11,37.04,37.05,21043.0,34.2882,34.3067,34.242,34.2512,21043.0
2023-11-24 11:50:00,37.06,37.08,37.02,37.02,17288.0,34.2605,34.279,34.2235,34.2235,17288.0
2023-11-24 11:55:00,37.03,37.07,37.02,37.05,20300.0,34.2327,34.2697,34.2235,34.2512,20300.0
2023-11-24 12:00:00,37.05,37.11,37.04,37.08,21381.0,34.2512,34.3067,34.242,34.279,21381.0
2023-11-24 12:05:00,37.07,37.09,37.01,37.09,42223.0,34.2697,34.2882,34.2142,34.2882,42223.0
2023-11-24 12:10:00,37.09,37.12,37.07,37.11,34623.0,34.2882,34.3159,34.2697,34.3067,34623.0
2023-11-24 12:15:00,37.11,37.11,37.07,37.08,38650.0,34.3067,34.3067,34.2697,34.279,38650.0
2023-11-24 12:20:00,37.08,37.12,37.05,37.12,20544.0,34.279,34.3159,34.2512,34.3159,20544.0
2023-11-24 12:25:00,37.11,37.15,37.08,37.08,33461.0,34.3067,34.3437,34.279,34.279,33461.0
2023-11-24 12:30:00,37.09,37.15,37.08,37.15,20796.0,34.2882,34.3437,34.279,34.3437,20796.0
2023-11-24 12:35:00,37.15,37.2,37.12,37.2,30410.0,34.3437,34.3899,34.3159,34.3899,30410.0
2023-11-24 12:40:00,37.2,37.22,37.16,37.19,39517.0,34.3899,34.4084,34.3529,34.3806,39517.0
2023-11-24 12:45:00,37.2,37.29,37.18,37.19,71154.0,34.3899,34.4731,34.3714,34.3806,71154.0
2023-11-24 12:50:00,37.19,37.2,37.13,37.16,83190.0,34.3806,34.3899,34.3252,34.3529,83190.0
2023-11-24 12:55:00,37.15,37.2,37.11,37.2,103439.0,34.3437,34.3899,34.3067,34.3899,103439.0
2023-11-27 09:30:00,36.83,36.95,36.69,36.76,154086.0,34.0478,34.1588,33.9184,33.9831,154086.0
2023-11-27 09:35:00,36.76,36.87,36.75,36.77,75667.0,33.9831,34.0848,33.9739,33.9924,75667.0
2023-11-27 09:40:00,36.77,36.8,36.59,36.65,70829.0,33.9924,34.0201,33.826,33.8814,70829.0
2023-11-27 09:45:00,36.66,36.88,36.65,36.84,73829.0,33.8907,34.0941,33.8814,34.0571,73829.0
2023-11-27 09:50:00,36.83,36.94,36.83,36.92,81264.0,34.0478,34.1495,34.0478,34.131,81264.0
2023-11-27 09:55:00,36.92,37.01,36.89,36.94,40503.0,34.131,34.2142,34.1033,34.1495,40503.0
2023-11-27 10:00:00,36.94,36.97,36.88,36.95,62667.0,34.1495,34.1773,34.0941,34.1588,62667.0
2023-11-27 10:05:00,36.96,37.0,36.94,36.98,24718.0,34.168,34.205,34.1495,34.1865,24718.0
2023-11-27 10:10:00,36.98,36.99,36.94,36.97,31055.0,34.1865,34.1958,34.1495,34.1773,31055.0
2023-11-27 10:15:00,36.98,36.99,36.86,36.88,55957.0,34.1865,34.1958,34.0756,34.0941,55957.0
2023-11-27 10:20:00,36.87,36.95,36.87,36.92,51397.0,34.0848,34.1588,34.0848,34.131,51397.0
2023-11-27 10:25:00,36.93,37.01,36.93,36.98,30105.0,34.1403,34.2142,34.1403,34.1865,30105.0
2023-11-27 10:30:00,36.98,37.01,36.94,36.95,40351.0,34.1865,34.2142,34.1495,34.1588,40351.0
2023-11-27 10:35:00,36.95,37.0,36.93,36.94,36265.0,34.1588,34.205,34.1403,34.1495,36265.0
2023-11-27 10:40:00,36.93,37.02,36.91,37.0,35844.0,34.1403,34.2235,34.1218,34.205,35844.0
2023-11-27 10:45:00,37.0,37.0,36.93,36.96,41379.0,34.205,34.205,34.1403,34.168,41379.0
2023-11-27 10:50:00,36.96,36.99,36.89,36.91,197703.0,34.168,34.1958,34.1033,34.1218,197703.0
2023-11-27 10:55:00,36.92,36.92,36.87,36.88,25318.0,34.131,34.131,34.0848,34.0941,25318.0
2023-11-27 11:00:00,36.87,36.9,36.82,36.86,108489.0,34.0848,34.1126,34.0386,34.0756,108489.0
2023-11-27 11:05:00,36.87,36.95,36.85,36.92,26616.0,34.0848,34.1588,34.0663,34.131,26616.0
2023-11-27 11:10:00,36.93,36.95,36.9,36.94,19372.0,34.1403,34.1588,34.1126,34.1495,19372.0
2023-11-27 11:15:00,36.93,36.96,36.9,36.95,21272.0,34.1403,34.168,34.1126,34.1588,21272.0
2023-11-27 11:20:00,36.96,36.97,36.9,36.9,49273.0,34.168,34.1773,34.1126,34.1126,49273.0
2023-11-27 11:25:00,36.9,36.93,36.86,36.91,102427.0,34.1126,34.1403,34.0756,34.1218,102427.0
2023-11-27 11:30:00,36.92,36.93,36.9,36.91,61017.0,34.131,34.1403,34.1126,34.1218,61017.0
2023-11-27 11:35:00,36.92,36.95,36.88,36.9,67626.0,34.131,34.1588,34.0941,34.1126,67626.0
2023-11-27 11:40:00,36.9,36.95,36.9,36.93,60599.0,34.1126,34.1588,34.1126,34.1403,60599.0
2023-11-27 11:45:00,36.94,36.94,36.88,36.91,60424.0,34.1495,34.1495,34.0941,34.1218,60424.0
2023-11-27 11:50:00,36.91,36.92,36.88,36.9,17710.0,34.1218,34.131,34.0941,34.1126,17710.0
2023-11-27 11:55:00,36.9,36.92,36.8,36.81,26515.0,34.1126,34.131,34.0201,34.0294,26515.0
2023-11-27 12:00:00,36.81,36.83,36.77,36.81,31281.0,34.0294,34.0478,33.9924,34.0294,31281.0
2023-11-27 12:05:00,36.79,36.83,36.77,36.83,30055.0,34.0109,34.0478,33.9924,34.0478,30055.0
2023-11-27 12:10:00,36.83,36.88,36.8,36.88,35225.0,34.0478,34.0941,34.0201,34.0941,35225.0
2023-11-27 12:15:00,36.88,36.89,36.82,36.84,24509.0,34.0941,34.1033,34.0386,34.0571,24509.0
2023-11-27 12:20:00,36.84,36.85,36.82,36.84,22478.0,34.0571,34.0663,34.0386,34.0571,22478.0
2023-11-27 12:25:00,36.83,36.87,36.8,36.86,41013.0,34.0478,34.0848,34.0201,34.0756,41013.0
2023-11-27 12:30:00,36.85,36.88,36.84,36.85,18667.0,34.0663,34.0941,34.0571,34.0663,18667.0
2023-11-27 12:35:00,36.86,36.9,36.85,36.87,22526.0,34.0756,34.1126,34.0663,34.0848,22526.0
2023-11-27 12:40:00,36.87,36.89,36.84,36.87,23399.0,34.0848,34.1033,34.0571,34.0848,23399.0
2023-11-27 12:45:00,36.86,36.88,36.85,36.86,13470.0,34.0756,34.0941,34.0663,34.0756,13470.0
2023-11-27 12:50:00,36.86,36.86,36.8,36.83,28470.0,34.0756,34.0756,34.0201,34.0478,28470.0
2023-11-27 12:55:00,36.82,36.83,36.8,36.81,17727.0,34.0386,34.0478,34.0201,34.0294,17727.0
2023-11-27 13:00:00,36.81,36.82,36.79,36.8,18165.0,34.0294,34.0386,34.0109,34.0201,18165.0
2023-11-27 13:05:00,36.8,36.84,36.79,36.81,44993.0,34.0201,34.0571,34.0109,34.0294,44993.0
2023-11-27 13:10:00,36.8,36.82,36.8,36.8,14507.0,34.0201,34.0386,34.0201,34.0201,14507.0
2023-11-27 13:15:00,36.81,36.86,36.8,36.84,28460.0,34.0294,34.0756,34.0201,34.0571,28460.0
2023-11-27 13:20:00,36.84,36.86,36.83,36.84,22355.0,34.0571,34.0756,34.0478,34.0571,22355.0
2023-11-27 13:25:00,36.84,36.85,36.78,36.8,45896.0,34.0571,34.0663,34.0016,34.0201,45896.0
2023-11-27 13:30:00,36.8,36.83,36.78,36.83,16635.0,34.0201,34.0478,34.0016,34.0478,16635.0
2023-11-27 13:35:00,36.83,36.84,36.79,36.8,28908.0,34.0478,34.0571,34.0109,34.0201,28908.0
2023-11-27 13:40:00,36.8,36.82,36.79,36.82,30295.0,34.0201,34.0386,34.0109,34.0386,30295.0
2023-11-27 13:45:00,36.82,36.85,36.81,36.82,33867.0,34.0386,34.0663,34.0294,34.0386,33867.0
2023-11-27 13:50:00,36.82,36.85,36.82,36.85,22444.0,34.0386,34.0663,34.0386,34.0663,22444.0
2023-11-27 13:55:00,36.84,36.87,36.84,36.86,21971.0,34.0571,34.0848,34.0571,34.0756,21971.0
2023-11-27 14:00:00,36.86,36.93,36.86,36.91,33730.0,34.0756,34.1403,34.0756,34.1218,33730.0
2023-11-27 14:05:00,36.91,36.92,36.85,36.87,49756.0,34.1218,34.131,34.0663,34.0848,49756.0
2023-11-27 14:10:00,36.87,36.9,36.85,36.86,33052.0,34.0848,34.1126,34.0663,34.0756,33052.0
2023-11-27 14:15:00,36.86,36.87,36.83,36.84,30401.0,34.0756,34.0848,34.0478,34.0571,30401.0
2023-11-27 14:20:00,36.84,36.87,36.83,36.84,44113.0,34.0571,34.0848,34.0478,34.0571,44113.0
2023-11-27 14:25:00,36.84,36.86,36.83,36.84,24240.0,34.0571,34.0756,34.0478,34.0571,24240.0
2023-11-27 14:30:00,36.84,36.86,36.83,36.84,33099.0,34.0571,34.0756,34.0478,34.0571,33099.0
2023-11-27 14:35:00,36.83,36.85,36.82,36.84,24189.0,34.0478,34.0663,34.0386,34.0571,24189.0
2023-11-27 14:40:00,36.84,36.85,36.77,36.8,46100.0,34.0571,34.0663,33.9924,34.0201,46100.0
2023-11-27 14:45:00,36.79,36.82,36.77,36.81,45592.0,34.0109,34.0386,33.9924,34.0294,45592.0
2023-11-27 14:50:00,36.82,36.83,36.79,36.8,43406.0,34.0386,34.0478,34.0109,34.0201,43406.0
2023-11-27 14:55:00,36.8,36.8,36.75,36.78,40299.0,34.0201,34.0201,33.9739,34.0016,40299.0
2023-11-27 15:00:00,36.78,36.81,36.77,36.79,29861.0,34.0016,34.0294,33.9924,34.0109,29861.0
2023-11-27 15:05:00,36.79,36.86,36.78,36.86,58856.0,34.0109,34.0756,34.0016,34.0756,58856.0
2023-11-27 15:10:00,36.86,36.87,36.81,36.82,28080.0,34.0756,34.0848,34.0294,34.0386,28080.0
2023-11-27 15:15:00,36.83,36.91,36.82,36.9,115140.0,34.0478,34.1218,34.0386,34.1126,115140.0
2023-11-27 15:20:00,36.91,36.93,36.85,36.87,88461.0,34.1218,34.1403,34.0663,34.0848,88461.0
2023-11-27 15:25:00,36.88,36.88,36.82,36.83,47576.0,34.0941,34.0941,34.0386,34.0478,47576.0
2023-11-27 15:30:00,36.83,36.84,36.79,36.82,92893.0,34.0478,34.0571,34.0109,34.0386,92893.0
2023-11-27 15:35:00,36.82,36.92,36.81,36.88,63802.0,34.0386,34.131,34.0294,34.0941,63802.0
2023-11-27 15:40:00,36.88,36.9,36.87,36.87,66324.0,34.0941,34.1126,34.0848,34.0848,66324.0
2023-11-27 15:45:00,36.87,36.88,36.82,36.82,126083.0,34.0848,34.0941,34.0386,34.0386,126083.0
2023-11-27 15:50:00,36.84,36.87,36.82,36.86,142282.0,34.0571,34.0848,34.0386,34.0756,142282.0
2023-11-27 15:55:00,36.85,36.87,36.79,36.79,621066.0,34.0663,34.0848,34.0109,34.0109,621066.0
2023-11-28 09:30:00,36.67,36.79,36.49,36.53,123768.0,33.8999,34.0109,33.7335,33.7705,123768.0
2023-11-28 09:35:00,36.55,36.66,36.54,36.55,45463.0,33.789,33.8907,33.7797,33.789,45463.0
2023-11-28 09:40:00,36.55,36.64,36.52,36.62,71666.0,33.789,33.8722,33.7613,33.8537,71666.0
2023-11-28 09:45:00,36.63,36.73,36.62,36.64,43539.0,33.8629,33.9554,33.8537,33.8722,43539.0
2023-11-28 09:50:00,36.65,36.73,36.63,36.7,35425.0,33.8814,33.9554,33.8629,33.9277,35425.0
2023-11-28 09:55:00,36.71,36.73,36.66,36.71,39687.0,33.9369,33.9554,33.8907,33.9369,39687.0
2023-11-28 10:00:00,36.71,36.72,36.61,36.66,30004.0,33.9369,33.9461,33.8445,33.8907,30004.0
2023-11-28 10:05:00,36.66,36.71,36.61,36.66,106948.0,33.8907,33.9369,33.8445,33.8907,106948.0
2023-11-28 10:10:00,36.65,36.69,36.63,36.66,97597.0,33.8814,33.9184,33.8629,33.8907,97597.0
2023-11-28 10:15:00,36.66,36.75,36.65,36.75,104042.0,33.8907,33.9739,33.8814,33.9739,104042.0
2023-11-28 10:20:00,36.75,36.79,36.73,36.75,35785.0,33.9739,34.0109,33.9554,33.9739,35785.0
2023-11-28 10:25:00,36.75,36.77,36.72,36.73,39609.0,33.9739,33.9924,33.9461,33.9554,39609.0
2023-11-28 10:30:00,36.72,36.75,36.66,36.67,59327.0,33.9461,33.9739,33.8907,33.8999,59327.0
2023-11-28 10:35:00,36.66,36.73,36.65,36.68,52870.0,33.8907,33.9554,33.8814,33.9092,52870.0
2023-11-28 10:40:00,36.69,36.78,36.67,36.77,73531.0,33.9184,34.0016,33.8999,33.9924,73531.0
2023-11-28 10:45:00,36.78,36.82,36.73,36.79,56710.0,34.0016,34.0386,33.9554,34.0109,56710.0
2023-11-28 10:50:00,36.79,36.9,36.77,36.89,44132.0,34.0109,34.1126,33.9924,34.1033,44132.0
2023-11-28 10:55:00,36.89,36.94,36.86,36.94,75001.0,34.1033,34.1495,34.0756,34.1495,75001.0
2023-11-28 11:00:00,36.95,36.97,36.91,36.95,37454.0,34.1588,34.1773,34.1218,34.1588,37454.0
2023-11-28 11:05:00,36.94,36.95,36.85,36.88,37712.0,34.1495,34.1588,34.0663,34.0941,37712.0
2023-11-28 11:10:00,36.88,36.92,36.83,36.91,77170.0,34.0941,34.131,34.0478,34.1218,77170.0
2023-11-28 11:15:00,36.91,36.95,36.9,36.92,41942.0,34.1218,34.1588,34.1126,34.131,41942.0
2023-11-28 11:20:00,36.91,36.92,36.83,36.87,34242.0,34.1218,34.131,34.0478,34.0848,34242.0
2023-11-28 11:25:00,36.87,36.93,36.87,36.92,43267.0,34.0848,34.1403,34.0848,34.131,43267.0
2023-11-28 11:30:00,36.91,36.97,36.9,36.97,65004.0,34.1218,34.1773,34.1126,34.1773,65004.0
2023-11-28 11:35:00,36.96,36.96,36.89,36.92,70403.0,34.168,34.168,34.1033,34.131,70403.0
2023-11-28 11:40:00,36.92,36.96,36.91,36.95,64870.0,34.131,34.168,34.1218,34.1588,64870.0
2023-11-28 11:45:00,36.95,37.02,36.94,37.02,71225.0,34.1588,34.2235,34.1495,34.2235,71225.0
2023-11-28 11:50:00,37.02,37.06,37.0,37.04,38250.0,34.2235,34.2605,34.205,34.242,38250.0
2023-11-28 11:55:00,37.04,37.09,37.03,37.07,42584.0,34.242,34.2882,34.2327,34.2697,42584.0
2023-11-28 12:00:00,37.06,37.08,37.04,37.07,38996.0,34.2605,34.279,34.242,34.2697,38996.0
2023-11-28 12:05:00,37.07,37.13,37.04,37.13,40311.0,34.2697,34.3252,34.242,34.3252,40311.0
2023-11-28 12:10:00,37.13,37.14,37.05,37.05,26437.0,34.3252,34.3344,34.2512,34.2512,26437.0
2023-11-28 12:15:00,37.06,37.09,36.97,36.98,30651.0,34.2605,34.2882,34.1773,34.1865,30651.0
2023-11-28 12:20:00,36.99,37.04,36.99,37.02,26258.0,34.1958,34.242,34.1958,34.2235,26258.0
2023-11-28 12:25:00,37.02,37.03,36.97,36.98,27946.0,34.2235,34.2327,34.1773,34.1865,27946.0
2023-11-28 12:30:00,36.98,36.98,36.9,36.93,33158.0,34.1865,34.1865,34.1126,34.1403,33158.0
2023-11-28 12:35:00,36.92,36.93,36.88,36.89,23585.0,34.131,34.1403,34.0941,34.1033,23585.0
2023-11-28 12:40:00,36.89,36.93,36.86,36.91,62862.0,34.1033,34.1403,34.0756,34.1218,62862.0
2023-11-28 12:45:00,36.91,36.92,36.88,36.89,51474.0,34.1218,34.131,34.0941,34.1033,51474.0
2023-11-28 12:50:00,36.89,36.92,36.85,36.92,86669.0,34.1033,34.131,34.0663,34.131,86669.0
2023-11-28 12:55:00,36.93,36.94,36.89,36.9,27025.0,34.1403,34.1495,34.1033,34.1126,27025.0
2023-11-28 13:00:00,36.9,36.92,36.79,36.88,129984.0,34.1126,34.131,34.0109,34.0941,129984.0
2023-11-28 13:05:00,36.89,36.93,36.88,36.91,27160.0,34.1033,34.1403,34.0941,34.1218,27160.0
2023-11-28 13:10:00,36.91,36.92,36.87,36.89,61925.0,34.1218,34.131,34.0848,34.1033,61925.0
2023-11-28 13:15:00,36.88,36.93,36.86,36.92,42575.0,34.0941,34.1403,34.0756,34.131,42575.0
2023-11-28 13:20:00,36.92,36.94,36.91,36.92,13721.0,34.131,34.1495,34.1218,34.131,13721.0
2023-11-28 13:25:00,36.91,36.96,36.9,36.91,55242.0,34.1218,34.168,34.1126,34.1218,55242.0
2023-11-28 13:30:00,36.91,36.91,36.89,36.9,34659.0,34.1218,34.1218,34.1033,34.1126,34659.0
2023-11-28 13:35:00,36.9,36.93,36.87,36.91,42094.0,34.1126,34.1403,34.0848,34.1218,42094.0
2023-11-28 13:40:00,36.92,36.92,36.87,36.92,41287.0,34.131,34.131,34.0848,34.131,41287.0
2023-11-28 13:45:00,36.91,36.94,36.89,36.9,25087.0,34.1218,34.1495,34.1033,34.1126,25087.0
2023-11-28 13:50:00,36.9,36.93,36.88,36.88,27106.0,34.1126,34.1403,34.0941,34.0941,27106.0
2023-11-28 13:55:00,36.88,36.89,36.82,36.85,50691.0,34.0941,34.1033,34.0386,34.0663,50691.0
2023-11-28 14:00:00,36.86,36.87,36.82,36.84,29891.0,34.0756,34.0848,34.0386,34.0571,29891.0
2023-11-28 14:05:00,36.84,36.86,36.81,36.82,44567.0,34.0571,34.0756,34.0294,34.0386,44567.0
2023-11-28 14:10:00,36.82,36.87,36.82,36.86,62142.0,34.0386,34.0848,34.0386,34.0756,62142.0
2023-11-28 14:15:00,36.86,36.89,36.85,36.87,31329.0,34.0756,34.1033,34.0663,34.0848,31329.0
2023-11-28 14:20:00,36.87,36.9,36.82,36.85,35695.0,34.0848,34.1126,34.0386,34.0663,35695.0
2023-11-28 14:25:00,36.85,36.87,36.83,36.86,35346.0,34.0663,34.0848,34.0478,34.0756,35346.0
2023-11-28 14:30:00,36.86,36.93,36.84,36.92,66659.0,34.0756,34.1403,34.0571,34.131,66659.0
2023-11-28 14:35:00,36.93,36.96,36.92,36.93,40268.0,34.1403,34.168,34.131,34.1403,40268.0
2023-11-28 14:40:00,36.93,36.93,36.91,36.91,41710.0,34.1403,34.1403,34.1218,34.1218,41710.0
2023-11-28 14:45:00,36.91,36.95,36.91,36.95,35706.0,34.1218,34.1588,34.1218,34.1588,35706.0
2023-11-28 14:50:00,36.95,36.97,36.94,36.97,39323.0,34.1588,34.1773,34.1495,34.1773,39323.0
2023-11-28 14:55:00,36.97,37.0,36.96,37.0,56136.0,34.1773,34.205,34.168,34.205,56136.0
2023-11-28 15:00:00,37.0,37.03,36.99,37.01,51322.0,34.205,34.2327,34.1958,34.2142,51322.0
2023-11-28 15:05:00,37.02,37.04,36.96,36.96,70900.0,34.2235,34.242,34.168,34.168,70900.0
2023-11-28 15:10:00,36.97,37.02,36.96,37.01,51484.0,34.1773,34.2235,34.168,34.2142,51484.0
2023-11-28 15:15:00,37.02,37.04,37.0,37.02,44949.0,34.2235,34.242,34.205,34.2235,44949.0
2023-11-28 15:20:00,37.03,37.04,36.97,37.02,72211.0,34.2327,34.242,34.1773,34.2235,72211.0
2023-11-28 15:25:00,37.02,37.04,37.0,37.04,49805.0,34.2235,34.242,34.205,34.242,49805.0
2023-11-28 15:30:00,37.04,37.05,36.99,37.01,76894.0,34.242,34.2512,34.1958,34.2142,76894.0
2023-11-28 15:35:00,37.02,37.04,36.99,37.04,69901.0,34.2235,34.242,34.1958,34.242,69901.0
2023-11-28 15:40:00,37.04,37.1,37.0,37.09,108171.0,34.242,34.2974,34.205,34.2882,108171.0
2023-11-28 15:45:00,37.09,37.13,37.08,37.12,140340.0,34.2882,34.3252,34.279,34.3159,140340.0
2023-11-28 15:50:00,37.12,37.14,37.03,37.07,270400.0,34.3159,34.3344,34.2327,34.2697,270400.0
2023-11-28 15:55:00,37.07,37.12,37.05,37.05,525971.0,34.2697,34.3159,34.2512,34.2512,525971.0
2023-11-29 09:30:00,37.35,37.63,37.26,37.61,149029.0,34.5286,34.7874,34.4454,34.7689,149029.0
2023-11-29 09:35:00,37.63,37.63,37.41,37.54,83050.0,34.7874,34.7874,34.584,34.7042,83050.0
2023-11-29 09:40:00,37.54,37.66,37.53,37.58,66742.0,34.7042,34.8151,34.695,34.7412,66742.0
2023-11-29 09:45:00,37.58,37.74,37.55,37.73,50873.0,34.7412,34.8891,34.7135,34.8799,50873.0
2023-11-29 09:50:00,37.72,37.87,37.72,37.87,71769.0,34.8706,35.0093,34.8706,35.0093,71769.0
2023-11-29 09:55:00,37.87,37.91,37.8,37.84,74767.0,35.0093,35.0463,34.9446,34.9815,74767.0
2023-11-29 10:00:00,37.85,37.91,37.78,37.88,80609.0,34.9908,35.0463,34.9261,35.0185,80609.0
2023-11-29 10:05:00,37.88,37.92,37.77,37.91,143752.0,35.0185,35.0555,34.9168,35.0463,143752.0
2023-11-29 10:10:00,37.91,37.91,37.78,37.8,114003.0,35.0463,35.0463,34.9261,34.9446,114003.0
2023-11-29 10:15:00,37.8,37.9,37.8,37.89,83366.0,34.9446,35.037,34.9446,35.0278,83366.0
2023-11-29 10:20:00,37.87,37.94,37.81,37.81,71298.0,35.0093,35.074,34.9538,34.9538,71298.0
2023-11-29 10:25:00,37.8,37.9,37.79,37.86,56186.0,34.9446,35.037,34.9353,35.0,56186.0
2023-11-29 10:30:00,37.86,37.97,37.85,37.9,89282.0,35.0,35.1017,34.9908,35.037,89282.0
2023-11-29 10:35:00,37.9,37.99,37.86,37.95,116684.0,35.037,35.1202,35.0,35.0832,116684.0
2023-11-29 10:40:00,37.95,37.98,37.78,37.8,70106.0,35.0832,35.111,34.9261,34.9446,70106.0
2023-11-29 10:45:00,37.8,37.84,37.74,37.75,44080.0,34.9446,34.9815,34.8891,34.8983,44080.0
2023-11-29 10:50:00,37.76,37.86,37.75,37.82,49348.0,34.9076,35.0,34.8983,34.9631,49348.0
2023-11-29 10:55:00,37.82,37.89,37.82,37.83,53532.0,34.9631,35.0278,34.9631,34.9723,53532.0
2023-11-29 11:00:00,37.82,37.9,37.79,37.88,53039.0,34.9631,35.037,34.9353,35.0185,53039.0
2023-11-29 11:05:00,37.88,37.89,37.79,37.85,57980.0,35.0185,35.0278,34.9353,34.9908,57980.0
2023-11-29 11:10:00,37.84,37.86,37.79,37.84,46232.0,34.9815,35.0,34.9353,34.9815,46232.0
2023-11-29 11:15:00,37.83,37.84,37.76,37.8,53169.0,34.9723,34.9815,34.9076,34.9446,53169.0
2023-11-29 11:20:00,37.8,37.85,37.76,37.83,72818.0,34.9446,34.9908,34.9076,34.9723,72818.0
2023-11-29 11:25:00,37.82,37.83,37.71,37.72,87862.0,34.9631,34.9723,34.8614,34.8706,87862.0
2023-11-29 11:30:00,37.73,37.77,37.71,37.72,70799.0,34.8799,34.9168,34.8614,34.8706,70799.0
2023-11-29 11:35:00,37.73,37.78,37.69,37.77,153002.0,34.8799,34.9261,34.8429,34.9168,153002.0
2023-11-29 11:40:00,37.77,37.81,37.75,37.79,32786.0,34.9168,34.9538,34.8983,34.9353,32786.0
2023-11-29 11:45:00,37.79,37.82,37.76,37.79,71961.0,34.9353,34.9631,34.9076,34.9353,71961.0
2023-11-29 11:50:00,37.78,37.83,37.76,37.82,37078.0,34.9261,34.9723,34.9076,34.9631,37078.0
2023-11-29 11:55:00,37.82,37.82,37.77,37.8,43005.0,34.9631,34.9631,34.9168,34.9446,43005.0
2023-11-29 12:00:00,37.8,37.82,37.74,37.77,36337.0,34.9446,34.9631,34.8891,34.9168,36337.0
2023-11-29 12:05:00,37.77,37.83,37.77,37.81,36025.0,34.9168,34.9723,34.9168,34.9538,36025.0
2023-11-29 12:10:00,37.82,37.84,37.8,37.82,34336.0,34.9631,34.9815,34.9446,34.9631,34336.0
2023-11-29 12:15:00,37.82,37.84,37.78,37.83,28627.0,34.9631,34.9815,34.9261,34.9723,28627.0
2023-11-29 12:20:00,37.83,37.83,37.78,37.79,38155.0,34.9723,34.9723,34.9261,34.9353,38155.0
2023-11-29 12:25:00,37.79,37.81,37.76,37.78,26588.0,34.9353,34.9538,34.9076,34.9261,26588.0
2023-11-29 12:30:00,37.78,37.88,37.78,37.87,48264.0,34.9261,35.0185,34.9261,35.0093,48264.0
2023-11-29 12:35:00,37.86,37.89,37.85,37.89,29266.0,35.0,35.0278,34.9908,35.0278,29266.0
2023-11-29 12:40:00,37.89,37.97,37.88,37.97,39461.0,35.0278,35.1017,35.0185,35.1017,39461.0
2023-11-29 12:45:00,37.98,38.0,37.95,37.95,35623.0,35.111,35.1295,35.0832,35.0832,35623.0
2023-11-29 12:50:00,37.95,37.99,37.94,37.97,27826.0,35.0832,35.1202,35.074,35.1017,27826.0
2023-11-29 12:55:00,37.97,38.02,37.94,38.0,43770.0,35.1017,35.1479,35.074,35.1295,43770.0
2023-11-29 13:00:00,37.99,38.02,37.96,37.98,30293.0,35.1202,35.1479,35.0925,35.111,30293.0
2023-11-29 13:05:00,37.97,38.01,37.96,38.01,18431.0,35.1017,35.1387,35.0925,35.1387,18431.0
2023-11-29 13:10:00,38.01,38.01,37.95,37.97,49144.0,35.1387,35.1387,35.0832,35.1017,49144.0
2023-11-29 13:15:00,37.97,38.0,37.96,37.97,20755.0,35.1017,35.1295,35.0925,35.1017,20755.0
2023-11-29 13:20:00,37.97,37.99,37.93,37.94,35278.0,35.1017,35.1202,35.0647,35.074,35278.0
2023-11-29 13:25:00,37.94,38.02,37.93,37.99,122608.0,35.074,35.1479,35.0647,35.1202,122608.0
2023-11-29 13:30:00,38.0,38.0,37.94,37.97,58009.0,35.1295,35.1295,35.074,35.1017,58009.0
2023-11-29 13:35:00,37.98,38.04,37.96,38.03,27645.0,35.111,35.1664,35.0925,35.1572,27645.0
2023-11-29 13:40:00,38.02,38.03,37.96,38.0,57809.0,35.1479,35.1572,35.0925,35.1295,57809.0
2023-11-29 13:45:00,38.0,38.02,37.97,37.98,33873.0,35.1295,35.1479,35.1017,35.111,33873.0
2023-11-29 13:50:00,37.98,38.03,37.98,38.0,46067.0,35.111,35.1572,35.111,35.1295,46067.0
2023-11-29 13:55:00,38.01,38.02,37.99,38.01,24886.0,35.1387,35.1479,35.1202,35.1387,24886.0
2023-11-29 14:00:00,38.0,38.05,38.0,38.04,31886.0,35.1295,35.1757,35.1295,35.1664,31886.0
2023-11-29 14:05:00,38.04,38.08,38.03,38.07,50101.0,35.1664,35.2034,35.1572,35.1942,50101.0
2023-11-29 14:10:00,38.07,38.11,38.04,38.07,57029.0,35.1942,35.2311,35.1664,35.1942,57029.0
2023-11-29 14:15:00,38.07,38.08,38.04,38.04,39586.0,35.1942,35.2034,35.1664,35.1664,39586.0
2023-11-29 14:20:00,38.05,38.09,38.04,38.05,46910.0,35.1757,35.2127,35.1664,35.1757,46910.0
2023-11-29 14:25:00,38.05,38.06,37.99,38.01,55505.0,35.1757,35.1849,35.1202,35.1387,55505.0
2023-11-29 14:30:00,38.01,38.04,37.96,37.97,61892.0,35.1387,35.1664,35.0925,35.1017,61892.0
2023-11-29 14:35:00,37.97,37.99,37.93,37.96,61170.0,35.1017,35.1202,35.0647,35.0925,61170.0
2023-11-29 14:40:00,37.96,37.98,37.94,37.97,63525.0,35.0925,35.111,35.074,35.1017,63525.0
2023-11-29 14:45:00,37.98,38.01,37.96,37.97,38774.0,35.111,35.1387,35.0925,35.1017,38774.0
2023-11-29 14:50:00,37.98,37.99,37.95,37.97,52346.0,35.111,35.1202,35.0832,35.1017,52346.0
2023-11-29 14:55:00,37.97,37.98,37.94,37.96,83501.0,35.1017,35.111,35.074,35.0925,83501.0
2023-11-29 15:00:00,37.96,37.97,37.88,37.9,70018.0,35.0925,35.1017,35.0185,35.037,70018.0
2023-11-29 15:05:00,37.89,37.9,37.84,37.88,43939.0,35.0278,35.037,34.9815,35.0185,43939.0
2023-11-29 15:10:00,37.88,37.89,37.82,37.86,76907.0,35.0185,35.0278,34.9631,35.0,76907.0
2023-11-29 15:15:00,37.86,37.87,37.81,37.85,56822.0,35.0,35.0093,34.9538,34.9908,56822.0
2023-11-29 15:20:00,37.85,37.86,37.8,37.8,74179.0,34.9908,35.0,34.9446,34.9446,74179.0
2023-11-29 15:25:00,37.8,37.83,37.77,37.8,59170.0,34.9446,34.9723,34.9168,34.9446,59170.0
2023-11-29 15:30:00,37.8,37.86,37.79,37.82,141957.0,34.9446,35.0,34.9353,34.9631,141957.0
2023-11-29 15:35:00,37.83,37.83,37.74,37.75,125375.0,34.9723,34.9723,34.8891,34.8983,125375.0
2023-11-29 15:40:00,37.75,37.79,37.74,37.79,76335.0,34.8983,34.9353,34.8891,34.9353,76335.0
2023-11-29 15:45:00,37.79,37.79,37.72,37.77,161159.0,34.9353,34.9353,34.8706,34.9168,161159.0
2023-11-29 15:50:00,37.77,37.79,37.73,37.77,189063.0,34.9168,34.9353,34.8799,34.9168,189063.0
2023-11-29 15:55:00,37.77,37.81,37.76,37.8,481075.0,34.9168,34.9538,34.9076,34.9446,481075.0
2023-11-30 09:30:00,38.0,38.11,37.68,37.74,158401.0,35.1295,35.2311,34.8336,34.8891,158401.0
2023-11-30 09:35:00,37.72,37.89,37.67,37.82,57214.0,34.8706,35.0278,34.8244,34.9631,57214.0
2023-11-30 09:40:00,37.82,37.94,37.77,37.88,74917.0,34.9631,35.074,34.9168,35.0185,74917.0
2023-11-30 09:45:00,37.88,37.98,37.84,37.93,70883.0,35.0185,35.111,34.9815,35.0647,70883.0
2023-11-30 09:50:00,37.91,38.12,37.91,38.08,69058.0,35.0463,35.2404,35.0463,35.2034,69058.0
2023-11-30 09:55:00,38.09,38.14,38.07,38.12,51957.0,35.2127,35.2589,35.1942,35.2404,51957.0
2023-11-30 10:00:00,38.13,38.15,38.04,38.05,85096.0,35.2496,35.2681,35.1664,35.1757,85096.0
2023-11-30 10:05:00,38.05,38.1,38.0,38.04,40211.0,35.1757,35.2219,35.1295,35.1664,40211.0
2023-11-30 10:10:00,38.05,38.1,38.04,38.05,29006.0,35.1757,35.2219,35.1664,35.1757,29006.0
2023-11-30 10:15:00,38.04,38.07,37.99,38.01,91170.0,35.1664,35.1942,35.1202,35.1387,91170.0
2023-11-30 10:20:00,38.02,38.1,38.0,38.09,23332.0,35.1479,35.2219,35.1295,35.2127,23332.0
2023-11-30 10:25:00,38.09,38.17,38.09,38.15,52934.0,35.2127,35.2866,35.2127,35.2681,52934.0
2023-11-30 10:30:00,38.15,38.19,38.11,38.16,37695.0,35.2681,35.3051,35.2311,35.2774,37695.0
2023-11-30 10:35:00,38.16,38.16,38.0,38.04,62263.0,35.2774,35.2774,35.1295,35.1664,62263.0
2023-11-30 10:40:00,38.04,38.11,38.04,38.11,33059.0,35.1664,35.2311,35.1664,35.2311,33059.0
2023-11-30 10:45:00,38.11,38.11,38.0,38.03,39673.0,35.2311,35.2311,35.1295,35.1572,39673.0
2023-11-30 10:50:00,38.02,38.14,38.02,38.1,55956.0,35.1479,35.2589,35.1479,35.2219,55956.0
2023-11-30 10:55:00,38.09,38.17,38.09,38.13,55092.0,35.2127,35.2866,35.2127,35.2496,55092.0
2023-11-30 11:00:00,38.14,38.22,38.12,38.16,57099.0,35.2589,35.3328,35.2404,35.2774,57099.0
2023-11-30 11:05:00,38.16,38.24,38.15,38.18,47879.0,35.2774,35.3513,35.2681,35.2959,47879.0
2023-11-30 11:10:00,38.17,38.19,38.11,38.14,36884.0,35.2866,35.3051,35.2311,35.2589,36884.0
2023-11-30 11:15:00,38.15,38.15,38.01,38.02,27197.0,35.2681,35.2681,35.1387,35.1479,27197.0
2023-11-30 11:20:00,38.02,38.12,38.0,38.12,59686.0,35.1479,35.2404,35.1295,35.2404,59686.0
2023-11-30 11:25:00,38.12,38.18,38.12,38.18,16000.0,35.2404,35.2959,35.2404,35.2959,16000.0
2023-11-30 11:30:00,38.17,38.23,38.15,38.19,58516.0,35.2866,35.3421,35.2681,35.3051,58516.0
2023-11-30 11:35:00,38.19,38.2,38.09,38.13,64063.0,35.3051,35.3143,35.2127,35.2496,64063.0
2023-11-30 11:40:00,38.14,38.15,38.09,38.11,26874.0,35.2589,35.2681,35.2127,35.2311,26874.0
2023-11-30 11:45:00,38.12,38.12,38.05,38.08,27455.0,35.2404,35.2404,35.1757,35.2034,27455.0
2023-11-30 11:50:00,38.08,38.09,38.04,38.04,25084.0,35.2034,35.2127,35.1664,35.1664,25084.0
2023-11-30 11:55:00,38.05,38.05,38.0,38.01,43809.0,35.1757,35.1757,35.1295,35.1387,43809.0
2023-11-30 12:00:00,38.01,38.09,38.0,38.09,43411.0,35.1387,35.2127,35.1295,35.2127,43411.0
2023-11-30 12:05:00,38.09,38.17,38.09,38.17,111971.0,35.2127,35.2866,35.2127,35.2866,111971.0
2023-11-30 12:10:00,38.16,38.18,38.13,38.15,39411.0,35.2774,35.2959,35.2496,35.2681,39411.0
2023-11-30 12:15:00,38.15,38.16,38.12,38.14,69663.0,35.2681,35.2774,35.2404,35.2589,69663.0
2023-11-30 12:20:00,38.14,38.14,38.1,38.13,29710.0,35.2589,35.2589,35.2219,35.2496,29710.0
2023-11-30 12:25:00,38.13,38.15,38.1,38.13,56894.0,35.2496,35.2681,35.2219,35.2496,56894.0
2023-11-30 12:30:00,38.12,38.15,38.09,38.14,24395.0,35.2404,35.2681,35.2127,35.2589,24395.0
2023-11-30 12:35:00,38.14,38.19,38.14,38.19,22241.0,35.2589,35.3051,35.2589,35.3051,22241.0
2023-11-30 12:40:00,38.18,38.23,38.16,38.22,35492.0,35.2959,35.3421,35.2774,35.3328,35492.0
2023-11-30 12:45:00,38.22,38.23,38.16,38.16,35825.0,35.3328,35.3421,35.2774,35.2774,35825.0
2023-11-30 12:50:00,38.16,38.19,38.14,38.18,21479.0,35.2774,35.3051,35.2589,35.2959,21479.0
2023-11-30 12:55:00,38.18,38.21,38.17,38.2,23906.0,35.2959,35.3236,35.2866,35.3143,23906.0
2023-11-30 13:00:00,38.2,38.2,38.17,38.18,20960.0,35.3143,35.3143,35.2866,35.2959,20960.0
2023-11-30 13:05:00,38.18,38.2,38.16,38.17,18619.0,35.2959,35.3143,35.2774,35.2866,18619.0
2023-11-30 13:10:00,38.18,38.24,38.17,38.24,29227.0,35.2959,35.3513,35.2866,35.3513,29227.0
2023-11-30 13:15:00,38.24,38.28,38.24,38.27,32163.0,35.3513,35.3883,35.3513,35.3791,32163.0
2023-11-30 13:20:00,38.27,38.29,38.25,38.25,31459.0,35.3791,35.3976,35.3606,35.3606,31459.0
2023-11-30 13:25:00,38.25,38.26,38.18,38.2,22380.0,35.3606,35.3698,35.2959,35.3143,22380.0
2023-11-30 13:30:00,38.2,38.27,38.18,38.26,29788.0,35.3143,35.3791,35.2959,35.3698,29788.0
2023-11-30 13:35:00,38.26,38.27,38.24,38.25,23872.0,35.3698,35.3791,35.3513,35.3606,23872.0
2023-11-30 13:40:00,38.25,38.26,38.17,38.18,27988.0,35.3606,35.3698,35.2866,35.2959,27988.0
2023-11-30 13:45:00,38.17,38.2,38.16,38.16,21424.0,35.2866,35.3143,35.2774,35.2774,21424.0
2023-11-30 13:50:00,38.16,38.17,38.11,38.12,30058.0,35.2774,35.2866,35.2311,35.2404,30058.0
2023-11-30 13:55:00,38.12,38.12,38.07,38.09,41157.0,35.2404,35.2404,35.1942,35.2127,41157.0
2023-11-30 14:00:00,38.09,38.12,38.08,38.12,34906.0,35.2127,35.2404,35.2034,35.2404,34906.0
2023-11-30 14:05:00,38.12,38.17,38.11,38.17,40419.0,35.2404,35.2866,35.2311,35.2866,40419.0
2023-11-30 14:10:00,38.18,38.21,38.15,38.2,41294.0,35.2959,35.3236,35.2681,35.3143,41294.0
2023-11-30 14:15:00,38.2,38.23,38.16,38.19,53461.0,35.3143,35.3421,35.2774,35.3051,53461.0
2023-11-30 14:20:00,38.19,38.19,38.15,38.18,46401.0,35.3051,35.3051,35.2681,35.2959,46401.0
2023-11-30 14:25:00,38.18,38.21,38.17,38.21,42221.0,35.2959,35.3236,35.2866,35.3236,42221.0
2023-11-30 14:30:00,38.21,38.22,38.15,38.2,48337.0,35.3236,35.3328,35.2681,35.3143,48337.0
2023-11-30 14:35:00,38.19,38.2,38.16,38.17,47285.0,35.3051,35.3143,35.2774,35.2866,47285.0
2023-11-30 14:40:00,38.18,38.24,38.17,38.23,49899.0,35.2959,35.3513,35.2866,35.3421,49899.0
2023-11-30 14:45:00,38.22,38.24,38.21,38.23,19810.0,35.3328,35.3513,35.3236,35.3421,19810.0
2023-11-30 14:50:00,38.23,38.24,38.19,38.2,40567.0,35.3421,35.3513,35.3051,35.3143,40567.0
2023-11-30 14:55:00,38.2,38.24,38.18,38.23,47380.0,35.3143,35.3513,35.2959,35.3421,47380.0
2023-11-30 15:00:00,38.22,38.23,38.19,38.2,26379.0,35.3328,35.3421,35.3051,35.3143,26379.0
2023-11-30 15:05:00,38.19,38.23,38.16,38.21,66920.0,35.3051,35.3421,35.2774,35.3236,66920.0
2023-11-30 15:10:00,38.21,38.25,38.21,38.23,50650.0,35.3236,35.3606,35.3236,35.3421,50650.0
2023-11-30 15:15:00,38.22,38.24,38.19,38.23,48887.0,35.3328,35.3513,35.3051,35.3421,48887.0
2023-11-30 15:20:00,38.23,38.23,38.16,38.17,23051.0,35.3421,35.3421,35.2774,35.2866,23051.0
2023-11-30 15:25:00,38.16,38.18,38.13,38.14,44657.0,35.2774,35.2959,35.2496,35.2589,44657.0
2023-11-30 15:30:00,38.14,38.16,38.13,38.14,47419.0,35.2589,35.2774,35.2496,35.2589,47419.0
2023-11-30 15:35:00,38.14,38.21,38.13,38.18,100219.0,35.2589,35.3236,35.2496,35.2959,100219.0
2023-11-30 15:40:00,38.18,38.23,38.17,38.21,124960.0,35.2959,35.3421,35.2866,35.3236,124960.0
2023-11-30 15:45:00,38.2,38.21,38.15,38.17,290336.0,35.3143,35.3236,35.2681,35.2866,290336.0
2023-11-30 15:50:00,38.18,38.18,38.11,38.14,222955.0,35.2959,35.2959,35.2311,35.2589,222955.0
2023-11-30 15:55:00,38.14,38.23,38.13,38.14,848377.0,35.2589,35.3421,35.2496,35.2589,848377.0
2023-12-01 09:30:00,37.9,38.11,37.84,38.1,138115.0,35.037,35.2311,34.9815,35.2219,138115.0
2023-12-01 09:35:00,38.11,38.2,38.02,38.12,78167.0,35.2311,35.3143,35.1479,35.2404,78167.0
2023-12-01 09:40:00,38.14,38.14,37.96,38.01,50245.0,35.2589,35.2589,35.0925,35.1387,50245.0
2023-12-01 09:45:00,38.0,38.17,37.93,38.16,53615.0,35.1295,35.2866,35.0647,35.2774,53615.0
2023-12-01 09:50:00,38.16,38.21,38.11,38.17,96663.0,35.2774,35.3236,35.2311,35.2866,96663.0
2023-12-01 09:55:00,38.16,38.26,38.14,38.26,78620.0,35.2774,35.3698,35.2589,35.3698,78620.0
2023-12-01 10:00:00,38.26,38.34,38.2,38.3,70653.0,35.3698,35.4438,35.3143,35.4068,70653.0
2023-12-01 10:05:00,38.3,38.36,38.24,38.36,95585.0,35.4068,35.4623,35.3513,35.4623,95585.0
2023-12-01 10:10:00,38.36,38.4,38.26,38.32,91245.0,35.4623,35.4992,35.3698,35.4253,91245.0
2023-12-01 10:15:00,38.31,38.45,38.3,38.45,80785.0,35.416,35.5455,35.4068,35.5455,80785.0
2023-12-01 10:20:00,38.46,38.56,38.42,38.55,79598.0,35.5547,35.6472,35.5177,35.6379,79598.0
2023-12-01 10:25:00,38.55,38.56,38.4,38.45,57287.0,35.6379,35.6472,35.4992,35.5455,57287.0
2023-12-01 10:30:00,38.46,38.49,38.37,38.38,108714.0,35.5547,35.5824,35.4715,35.4808,108714.0
2023-12-01 10:35:00,38.37,38.43,38.35,38.35,99088.0,35.4715,35.527,35.453,35.453,99088.0
2023-12-01 10:40:00,38.36,38.38,38.3,38.32,102992.0,35.4623,35.4808,35.4068,35.4253,102992.0
2023-12-01 10:45:00,38.32,38.36,38.29,38.35,60864.0,35.4253,35.4623,35.3976,35.453,60864.0
2023-12-01 10:50:00,38.35,38.38,38.3,38.38,64391.0,35.453,35.4808,35.4068,35.4808,64391.0
2023-12-01 10:55:00,38.38,38.38,38.3,38.34,101643.0,35.4808,35.4808,35.4068,35.4438,101643.0
2023-12-01 11:00:00,38.34,38.36,38.25,38.35,169557.0,35.4438,35.4623,35.3606,35.453,169557.0
2023-12-01 11:05:00,38.34,38.52,38.32,38.52,93591.0,35.4438,35.6102,35.4253,35.6102,93591.0
2023-12-01 11:10:00,38.52,38.6,38.49,38.59,57518.0,35.6102,35.6841,35.5824,35.6749,57518.0
2023-12-01 11:15:00,38.59,38.75,38.58,38.68,98993.0,35.6749,35.8228,35.6656,35.7581,98993.0
2023-12-01 11:20:00,38.68,38.72,38.59,38.63,81010.0,35.7581,35.7951,35.6749,35.7119,81010.0
2023-12-01 11:25:00,38.63,38.77,38.62,38.74,122356.0,35.7119,35.8413,35.7026,35.8136,122356.0
2023-12-01 11:30:00,38.75,38.77,38.65,38.75,120872.0,35.8228,35.8413,35.7304,35.8228,120872.0
2023-12-01 11:35:00,38.75,38.76,38.69,38.73,56003.0,35.8228,35.832,35.7673,35.8043,56003.0
2023-12-01 11:40:00,38.73,38.86,38.71,38.84,100129.0,35.8043,35.9245,35.7858,35.906,100129.0
2023-12-01 11:45:00,38.84,38.92,38.79,38.92,142578.0,35.906,35.98,35.8598,35.98,142578.0
2023-12-01 11:50:00,38.92,39.03,38.92,39.03,253012.0,35.98,36.0817,35.98,36.0817,253012.0
2023-12-01 11:55:00,39.03,39.16,39.03,39.1,107136.0,36.0817,36.2018,36.0817,36.1464,107136.0
2023-12-01 12:00:00,39.11,39.2,39.1,39.19,98746.0,36.1556,36.2388,36.1464,36.2296,98746.0
2023-12-01 12:05:00,39.18,39.26,39.16,39.24,81523.0,36.2203,36.2943,36.2018,36.2758,81523.0
2023-12-01 12:10:00,39.24,39.3,39.22,39.27,79207.0,36.2758,36.3313,36.2573,36.3035,79207.0
2023-12-01 12:15:00,39.26,39.26,39.13,39.16,61882.0,36.2943,36.2943,36.1741,36.2018,61882.0
2023-12-01 12:20:00,39.16,39.24,39.13,39.24,76519.0,36.2018,36.2758,36.1741,36.2758,76519.0
2023-12-01 12:25:00,39.24,39.3,39.22,39.26,57956.0,36.2758,36.3313,36.2573,36.2943,57956.0
2023-12-01 12:30:00,39.25,39.34,39.22,39.27,93082.0,36.285,36.3682,36.2573,36.3035,93082.0
2023-12-01 12:35:00,39.27,39.37,39.25,39.34,62141.0,36.3035,36.396,36.285,36.3682,62141.0
2023-12-01 12:40:00,39.34,39.39,39.31,39.38,71032.0,36.3682,36.4145,36.3405,36.4052,71032.0
2023-12-01 12:45:00,39.38,39.41,39.35,39.38,83671.0,36.4052,36.4329,36.3775,36.4052,83671.0
2023-12-01 12:50:00,39.37,39.39,39.32,39.38,119571.0,36.396,36.4145,36.3497,36.4052,119571.0
2023-12-01 12:55:00,39.38,39.51,39.36,39.48,154277.0,36.4052,36.5254,36.3867,36.4977,154277.0
2023-12-01 13:00:00,39.48,39.49,39.4,39.44,98218.0,36.4977,36.5069,36.4237,36.4607,98218.0
2023-12-01 13:05:00,39.43,39.44,39.35,39.4,99319.0,36.4514,36.4607,36.3775,36.4237,99319.0
2023-12-01 13:10:00,39.4,39.43,39.36,39.37,74171.0,36.4237,36.4514,36.3867,36.396,74171.0
2023-12-01 13:15:00,39.37,39.45,39.35,39.41,102721.0,36.396,36.4699,36.3775,36.4329,102721.0
2023-12-01 13:20:00,39.42,39.43,39.38,39.41,48341.0,36.4422,36.4514,36.4052,36.4329,48341.0
2023-12-01 13:25:00,39.41,39.43,39.27,39.28,52933.0,36.4329,36.4514,36.3035,36.3128,52933.0
2023-12-01 13:30:00,39.28,39.34,39.26,39.34,59207.0,36.3128,36.3682,36.2943,36.3682,59207.0
2023-12-01 13:35:00,39.34,39.38,39.32,39.38,65459.0,36.3682,36.4052,36.3497,36.4052,65459.0
2023-12-01 13:40:00,39.37,39.39,39.33,39.37,66330.0,36.396,36.4145,36.359,36.396,66330.0
2023-12-01 13:45:00,39.37,39.38,39.32,39.35,99888.0,36.396,36.4052,36.3497,36.3775,99888.0
2023-12-01 13:50:00,39.33,39.36,39.29,39.36,97690.0,36.359,36.3867,36.322,36.3867,97690.0
2023-12-01 13:55:00,39.37,39.38,39.32,39.33,75680.0,36.396,36.4052,36.3497,36.359,75680.0
2023-12-01 14:00:00,39.33,39.43,39.33,39.42,70886.0,36.359,36.4514,36.359,36.4422,70886.0
2023-12-01 14:05:00,39.42,39.43,39.35,39.35,65426.0,36.4422,36.4514,36.3775,36.3775,65426.0
2023-12-01 14:10:00,39.36,39.46,39.36,39.43,99097.0,36.3867,36.4792,36.3867,36.4514,99097.0
2023-12-01 14:15:00,39.42,39.45,39.32,39.33,61416.0,36.4422,36.4699,36.3497,36.359,61416.0
2023-12-01 14:20:00,39.32,39.39,39.31,39.38,101278.0,36.3497,36.4145,36.3405,36.4052,101278.0
2023-12-01 14:25:00,39.37,39.41,39.32,39.4,112051.0,36.396,36.4329,36.3497,36.4237,112051.0
2023-12-01 14:30:00,39.4,39.42,39.37,39.39,82695.0,36.4237,36.4422,36.396,36.4145,82695.0
2023-12-01 14:35:00,39.38,39.38,39.31,39.35,89911.0,36.4052,36.4052,36.3405,36.3775,89911.0
2023-12-01 14:40:00,39.34,39.38,39.34,39.38,72928.0,36.3682,36.4052,36.3682,36.4052,72928.0
2023-12-01 14:45:00,39.38,39.43,39.37,39.43,73875.0,36.4052,36.4514,36.396,36.4514,73875.0
2023-12-01 14:50:00,39.43,39.46,39.39,39.4,53367.0,36.4514,36.4792,36.4145,36.4237,53367.0
2023-12-01 14:55:00,39.4,39.4,39.34,39.37,106656.0,36.4237,36.4237,36.3682,36.396,106656.0
2023-12-01 15:00:00,39.37,39.43,39.36,39.38,112417.0,36.396,36.4514,36.3867,36.4052,112417.0
2023-12-01 15:05:00,39.38,39.38,39.26,39.28,83448.0,36.4052,36.4052,36.2943,36.3128,83448.0
2023-12-01 15:10:00,39.29,39.34,39.27,39.32,87491.0,36.322,36.3682,36.3035,36.3497,87491.0
2023-12-01 15:15:00,39.31,39.31,39.27,39.3,95728.0,36.3405,36.3405,36.3035,36.3313,95728.0
2023-12-01 15:20:00,39.3,39.31,39.25,39.31,70927.0,36.3313,36.3405,36.285,36.3405,70927.0
2023-12-01 15:25:00,39.3,39.37,39.29,39.34,97010.0,36.3313,36.396,36.322,36.3682,97010.0
2023-12-01 15:30:00,39.34,39.4,39.33,39.4,115959.0,36.3682,36.4237,36.359,36.4237,115959.0
2023-12-01 15:35:00,39.4,39.46,39.38,39.42,96139.0,36.4237,36.4792,36.4052,36.4422,96139.0
2023-12-01 15:40:00,39.42,39.49,39.41,39.46,131484.0,36.4422,36.5069,36.4329,36.4792,131484.0
2023-12-01 15:45:00,39.46,39.48,39.42,39.47,253083.0,36.4792,36.4977,36.4422,36.4884,253083.0
2023-12-01 15:50:00,39.47,39.48,39.38,39.4,260787.0,36.4884,36.4977,36.4052,36.4237,260787.0
2023-12-01 15:55:00,39.4,39.44,39.38,39.38,560867.0,36.4237,36.4607,36.4052,36.4052,560867.0
2023-12-04 09:30:00,39.21,39.39,39.21,39.35,310488.0,36.2481,36.4145,36.2481,36.3775,310488.0
2023-12-04 09:35:00,39.37,39.52,39.36,39.46,89646.0,36.396,36.5346,36.3867,36.4792,89646.0
2023-12-04 09:40:00,39.47,39.73,39.47,39.73,116814.0,36.4884,36.7288,36.4884,36.7288,116814.0
2023-12-04 09:45:00,39.73,39.93,39.72,39.93,78967.0,36.7288,36.9137,36.7195,36.9137,78967.0
2023-12-04 09:50:00,39.91,39.95,39.78,39.79,74704.0,36.8952,36.9322,36.775,36.7842,74704.0
2023-12-04 09:55:00,39.78,39.78,39.53,39.56,99502.0,36.775,36.775,36.5439,36.5716,99502.0
2023-12-04 10:00:00,39.56,39.71,39.51,39.64,72346.0,36.5716,36.7103,36.5254,36.6456,72346.0
2023-12-04 10:05:00,39.66,39.73,39.58,39.73,66315.0,36.6641,36.7288,36.5901,36.7288,66315.0
2023-12-04 10:10:00,39.71,39.77,39.65,39.73,60484.0,36.7103,36.7658,36.6548,36.7288,60484.0
2023-12-04 10:15:00,39.73,39.8,39.65,39.66,61125.0,36.7288,36.7935,36.6548,36.6641,61125.0
2023-12-04 10:20:00,39.66,39.72,39.63,39.66,51715.0,36.6641,36.7195,36.6363,36.6641,51715.0
2023-12-04 10:25:00,39.66,39.71,39.59,39.6,89336.0,36.6641,36.7103,36.5993,36.6086,89336.0
2023-12-04 10:30:00,39.61,39.65,39.56,39.59,185275.0,36.6178,36.6548,36.5716,36.5993,185275.0
2023-12-04 10:35:00,39.58,39.6,39.53,39.58,74350.0,36.5901,36.6086,36.5439,36.5901,74350.0
2023-12-04 10:40:00,39.59,39.61,39.52,39.55,89705.0,36.5993,36.6178,36.5346,36.5624,89705.0
2023-12-04 10:45:00,39.56,39.59,39.51,39.55,75951.0,36.5716,36.5993,36.5254,36.5624,75951.0
2023-12-04 10:50:00,39.56,39.56,39.46,39.47,80979.0,36.5716,36.5716,36.4792,36.4884,80979.0
2023-12-04 10:55:00,39.47,39.49,39.41,39.48,221601.0,36.4884,36.5069,36.4329,36.4977,221601.0
2023-12-04 11:00:00,39.48,39.53,39.38,39.48,123190.0,36.4977,36.5439,36.4052,36.4977,123190.0
2023-12-04 11:05:00,39.49,39.58,39.46,39.54,72048.0,36.5069,36.5901,36.4792,36.5531,72048.0
2023-12-04 11:10:00,39.54,39.54,39.49,39.53,77947.0,36.5531,36.5531,36.5069,36.5439,77947.0
2023-12-04 11:15:00,39.53,39.61,39.52,39.6,178429.0,36.5439,36.6178,36.5346,36.6086,178429.0
2023-12-04 11:20:00,39.61,39.66,39.58,39.61,85063.0,36.6178,36.6641,36.5901,36.6178,85063.0
2023-12-04 11:25:00,39.6,39.6,39.56,39.56,62724.0,36.6086,36.6086,36.5716,36.5716,62724.0
2023-12-04 11:30:00,39.56,39.56,39.46,39.47,64014.0,36.5716,36.5716,36.4792,36.4884,64014.0
2023-12-04 11:35:00,39.48,39.51,39.44,39.48,95483.0,36.4977,36.5254,36.4607,36.4977,95483.0
2023-12-04 11:40:00,39.48,39.55,39.47,39.51,115398.0,36.4977,36.5624,36.4884,36.5254,115398.0
2023-12-04 11:45:00,39.52,39.61,39.52,39.55,55420.0,36.5346,36.6178,36.5346,36.5624,55420.0
2023-12-04 11:50:00,39.56,39.6,39.56,39.56,52720.0,36.5716,36.6086,36.5716,36.5716,52720.0
2023-12-04 11:55:00,39.55,39.61,39.52,39.58,78318.0,36.5624,36.6178,36.5346,36.5901,78318.0
2023-12-04 12:00:00,39.59,39.61,39.54,39.55,55104.0,36.5993,36.6178,36.5531,36.5624,55104.0
2023-12-04 12:05:00,39.55,39.6,39.53,39.59,23442.0,36.5624,36.6086,36.5439,36.5993,23442.0
2023-12-04 12:10:00,39.59,39.61,39.53,39.57,46951.0,36.5993,36.6178,36.5439,36.5809,46951.0
2023-12-04 12:15:00,39.57,39.57,39.51,39.52,43659.0,36.5809,36.5809,36.5254,36.5346,43659.0
2023-12-04 12:20:00,39.52,39.57,39.52,39.53,44510.0,36.5346,36.5809,36.5346,36.5439,44510.0
2023-12-04 12:25:00,39.54,39.56,39.5,39.5,51960.0,36.5531,36.5716,36.5161,36.5161,51960.0
2023-12-04 12:30:00,39.5,39.57,39.46,39.57,107094.0,36.5161,36.5809,36.4792,36.5809,107094.0
2023-12-04 12:35:00,39.57,39.59,39.53,39.58,75772.0,36.5809,36.5993,36.5439,36.5901,75772.0
2023-12-04 12:40:00,39.59,39.62,39.57,39.62,121503.0,36.5993,36.6271,36.5809,36.6271,121503.0
2023-12-04 12:45:00,39.62,39.63,39.59,39.59,53878.0,36.6271,36.6363,36.5993,36.5993,53878.0
2023-12-04 12:50:00,39.59,39.59,39.53,39.57,37595.0,36.5993,36.5993,36.5439,36.5809,37595.0
2023-12-04 12:55:00,39.57,39.6,39.55,39.55,66385.0,36.5809,36.6086,36.5624,36.5624,66385.0
2023-12-04 13:00:00,39.56,39.56,39.52,39.55,89575.0,36.5716,36.5716,36.5346,36.5624,89575.0
2023-12-04 13:05:00,39.55,39.62,39.55,39.62,191179.0,36.5624,36.6271,36.5624,36.6271,191179.0
2023-12-04 13:10:00,39.62,39.62,39.56,39.57,50298.0,36.6271,36.6271,36.5716,36.5809,50298.0
2023-12-04 13:15:00,39.57,39.57,39.54,39.55,64209.0,36.5809,36.5809,36.5531,36.5624,64209.0
2023-12-04 13:20:00,39.55,39.57,39.49,39.5,39911.0,36.5624,36.5809,36.5069,36.5161,39911.0
2023-12-04 13:25:00,39.51,39.56,39.5,39.52,50189.0,36.5254,36.5716,36.5161,36.5346,50189.0
2023-12-04 13:30:00,39.52,39.57,39.48,39.55,41289.0,36.5346,36.5809,36.4977,36.5624,41289.0
2023-12-04 13:35:00,39.55,39.59,39.53,39.55,44500.0,36.5624,36.5993,36.5439,36.5624,44500.0
2023-12-04 13:40:00,39.55,39.56,39.53,39.55,40099.0,36.5624,36.5716,36.5439,36.5624,40099.0
2023-12-04 13:45:00,39.55,39.56,39.53,39.55,54115.0,36.5624,36.5716,36.5439,36.5624,54115.0
2023-12-04 13:50:00,39.55,39.58,39.51,39.53,166084.0,36.5624,36.5901,36.5254,36.5439,166084.0
2023-12-04 13:55:00,39.52,39.54,39.48,39.5,63755.0,36.5346,36.5531,36.4977,36.5161,63755.0
2023-12-04 14:00:00,39.5,39.58,39.49,39.55,53810.0,36.5161,36.5901,36.5069,36.5624,53810.0
2023-12-04 14:05:00,39.56,39.56,39.49,39.52,40542.0,36.5716,36.5716,36.5069,36.5346,40542.0
2023-12-04 14:10:00,39.52,39.57,39.51,39.55,37966.0,36.5346,36.5809,36.5254,36.5624,37966.0
2023-12-04 14:15:00,39.56,39.56,39.5,39.54,87150.0,36.5716,36.5716,36.5161,36.5531,87150.0
2023-12-04 14:20:00,39.54,39.54,39.5,39.51,56641.0,36.5531,36.5531,36.5161,36.5254,56641.0
2023-12-04 14:25:00,39.51,39.51,39.47,39.51,48460.0,36.5254,36.5254,36.4884,36.5254,48460.0
2023-12-04 14:30:00,39.5,39.54,39.46,39.47,58072.0,36.5161,36.5531,36.4792,36.4884,58072.0
2023-12-04 14:35:00,39.47,39.48,39.45,39.46,25480.0,36.4884,36.4977,36.4699,36.4792,25480.0
2023-12-04 14:40:00,39.46,39.53,39.44,39.53,84643.0,36.4792,36.5439,36.4607,36.5439,84643.0
2023-12-04 14:45:00,39.53,39.54,39.44,39.45,108685.0,36.5439,36.5531,36.4607,36.4699,108685.0
2023-12-04 14:50:00,39.45,39.49,39.45,39.48,60452.0,36.4699,36.5069,36.4699,36.4977,60452.0
2023-12-04 14:55:00,39.48,39.48,39.44,39.47,80044.0,36.4977,36.4977,36.4607,36.4884,80044.0
2023-12-04 15:00:00,39.47,39.52,39.46,39.48,159105.0,36.4884,36.5346,36.4792,36.4977,159105.0
2023-12-04 15:05:00,39.5,39.54,39.47,39.48,147374.0,36.5161,36.5531,36.4884,36.4977,147374.0
2023-12-04 15:10:00,39.49,39.51,39.48,39.5,84364.0,36.5069,36.5254,36.4977,36.5161,84364.0
2023-12-04 15:15:00,39.5,39.5,39.46,39.48,140849.0,36.5161,36.5161,36.4792,36.4977,140849.0
2023-12-04 15:20:00,39.48,39.5,39.43,39.45,109772.0,36.4977,36.5161,36.4514,36.4699,109772.0
2023-12-04 15:25:00,39.45,39.45,39.36,39.38,101866.0,36.4699,36.4699,36.3867,36.4052,101866.0
2023-12-04 15:30:00,39.38,39.38,39.32,39.33,185541.0,36.4052,36.4052,36.3497,36.359,185541.0
2023-12-04 15:35:00,39.32,39.36,39.3,39.34,181467.0,36.3497,36.3867,36.3313,36.3682,181467.0
2023-12-04 15:40:00,39.34,39.37,39.33,39.36,144434.0,36.3682,36.396,36.359,36.3867,144434.0
2023-12-04 15:45:00,39.36,39.39,39.32,39.39,277823.0,36.3867,36.4145,36.3497,36.4145,277823.0
2023-12-04 15:50:00,39.39,39.51,39.38,39.48,300969.0,36.4145,36.5254,36.4052,36.4977,300969.0
2023-12-04 15:55:00,39.48,39.51,39.45,39.49,565245.0,36.4977,36.5254,36.4699,36.5069,565245.0
2023-12-05 09:30:00,39.26,39.4,39.19,39.34,187448.0,36.2943,36.4237,36.2296,36.3682,187448.0
2023-12-05 09:35:00,39.34,39.41,39.2,39.35,51782.0,36.3682,36.4329,36.2388,36.3775,51782.0
2023-12-05 09:40:00,39.34,39.35,39.05,39.15,62515.0,36.3682,36.3775,36.1001,36.1926,62515.0
2023-12-05 09:45:00,39.15,39.4,39.14,39.29,64619.0,36.1926,36.4237,36.1833,36.322,64619.0
2023-12-05 09:50:00,39.29,39.33,39.18,39.28,55036.0,36.322,36.359,36.2203,36.3128,55036.0
2023-12-05 09:55:00,39.27,39.27,39.18,39.24,66445.0,36.3035,36.3035,36.2203,36.2758,66445.0
2023-12-05 10:00:00,39.25,39.43,39.24,39.27,67818.0,36.285,36.4514,36.2758,36.3035,67818.0
2023-12-05 10:05:00,39.27,39.31,39.21,39.21,52768.0,36.3035,36.3405,36.2481,36.2481,52768.0
2023-12-05 10:10:00,39.21,39.3,39.17,39.23,459120.0,36.2481,36.3313,36.2111,36.2665,459120.0
2023-12-05 10:15:00,39.23,39.24,39.18,39.2,739606.0,36.2665,36.2758,36.2203,36.2388,739606.0
2023-12-05 10:20:00,39.21,39.29,39.14,39.26,104168.0,36.2481,36.322,36.1833,36.2943,104168.0
2023-12-05 10:25:00,39.27,39.32,39.17,39.29,51919.0,36.3035,36.3497,36.2111,36.322,51919.0
2023-12-05 10:30:00,39.29,39.31,39.17,39.18,81958.0,36.322,36.3405,36.2111,36.2203,81958.0
2023-12-05 10:35:00,39.18,39.26,39.17,39.18,207115.0,36.2203,36.2943,36.2111,36.2203,207115.0
2023-12-05 10:40:00,39.17,39.24,39.14,39.22,163631.0,36.2111,36.2758,36.1833,36.2573,163631.0
2023-12-05 10:45:00,39.22,39.29,39.18,39.27,146500.0,36.2573,36.322,36.2203,36.3035,146500.0
2023-12-05 10:50:00,39.26,39.27,39.21,39.22,57775.0,36.2943,36.3035,36.2481,36.2573,57775.0
2023-12-05 10:55:00,39.21,39.3,39.2,39.27,96417.0,36.2481,36.3313,36.2388,36.3035,96417.0
2023-12-05 11:00:00,39.29,39.34,39.27,39.33,40915.0,36.322,36.3682,36.3035,36.359,40915.0
2023-12-05 11:05:00,39.34,39.37,39.3,39.36,56198.0,36.3682,36.396,36.3313,36.3867,56198.0
2023-12-05 11:10:00,39.37,39.38,39.29,39.3,76801.0,36.396,36.4052,36.322,36.3313,76801.0
2023-12-05 11:15:00,39.3,39.43,39.28,39.34,77985.0,36.3313,36.4514,36.3128,36.3682,77985.0
2023-12-05 11:20:00,39.33,39.37,39.27,39.27,35579.0,36.359,36.396,36.3035,36.3035,35579.0
2023-12-05 11:25:00,39.27,39.43,39.26,39.39,45234.0,36.3035,36.4514,36.2943,36.4145,45234.0
2023-12-05 11:30:00,39.39,39.41,39.33,39.35,35207.0,36.4145,36.4329,36.359,36.3775,35207.0
2023-12-05 11:35:00,39.34,39.43,39.33,39.37,38946.0,36.3682,36.4514,36.359,36.396,38946.0
2023-12-05 11:40:00,39.37,39.38,39.32,39.38,21069.0,36.396,36.4052,36.3497,36.4052,21069.0
2023-12-05 11:45:00,39.39,39.39,39.34,39.37,26523.0,36.4145,36.4145,36.3682,36.396,26523.0
2023-12-05 11:50:00,39.36,39.41,39.29,39.31,46962.0,36.3867,36.4329,36.322,36.3405,46962.0
2023-12-05 11:55:00,39.31,39.34,39.27,39.33,41132.0,36.3405,36.3682,36.3035,36.359,41132.0
2023-12-05 12:00:00,39.34,39.39,39.3,39.36,23554.0,36.3682,36.4145,36.3313,36.3867,23554.0
2023-12-05 12:05:00,39.37,39.39,39.33,39.34,24370.0,36.396,36.4145,36.359,36.3682,24370.0
2023-12-05 12:10:00,39.34,39.41,39.34,39.4,45444.0,36.3682,36.4329,36.3682,36.4237,45444.0
2023-12-05 12:15:00,39.42,39.43,39.34,39.38,35811.0,36.4422,36.4514,36.3682,36.4052,35811.0
2023-12-05 12:20:00,39.37,39.4,39.33,39.34,51415.0,36.396,36.4237,36.359,36.3682,51415.0
2023-12-05 12:25:00,39.35,39.4,39.35,39.4,32791.0,36.3775,36.4237,36.3775,36.4237,32791.0
2023-12-05 12:30:00,39.4,39.4,39.28,39.33,60910.0,36.4237,36.4237,36.3128,36.359,60910.0
2023-12-05 12:35:00,39.33,39.36,39.3,39.33,42830.0,36.359,36.3867,36.3313,36.359,42830.0
2023-12-05 12:40:00,39.33,39.35,39.29,39.33,46375.0,36.359,36.3775,36.322,36.359,46375.0
2023-12-05 12:45:00,39.33,39.37,39.32,39.35,49477.0,36.359,36.396,36.3497,36.3775,49477.0
2023-12-05 12:50:00,39.35,39.4,39.31,39.4,40584.0,36.3775,36.4237,36.3405,36.4237,40584.0
2023-12-05 12:55:00,39.4,39.46,39.39,39.44,93947.0,36.4237,36.4792,36.4145,36.4607,93947.0
2023-12-05 13:00:00,39.44,39.45,39.38,39.39,91749.0,36.4607,36.4699,36.4052,36.4145,91749.0
2023-12-05 13:05:00,39.39,39.39,39.3,39.3,99134.0,36.4145,36.4145,36.3313,36.3313,99134.0
2023-12-05 13:10:00,39.31,39.37,39.3,39.36,88062.0,36.3405,36.396,36.3313,36.3867,88062.0
2023-12-05 13:15:00,39.36,39.43,39.34,39.43,49331.0,36.3867,36.4514,36.3682,36.4514,49331.0
2023-12-05 13:20:00,39.43,39.48,39.42,39.47,26085.0,36.4514,36.4977,36.4422,36.4884,26085.0
2023-12-05 13:25:00,39.48,39.48,39.42,39.44,28596.0,36.4977,36.4977,36.4422,36.4607,28596.0
2023-12-05 13:30:00,39.44,39.46,39.42,39.43,21437.0,36.4607,36.4792,36.4422,36.4514,21437.0
2023-12-05 13:35:00,39.44,39.5,39.41,39.48,51102.0,36.4607,36.5161,36.4329,36.4977,51102.0
2023-12-05 13:40:00,39.48,39.52,39.42,39.49,46652.0,36.4977,36.5346,36.4422,36.5069,46652.0
2023-12-05 13:45:00,39.49,39.51,39.44,39.46,59015.0,36.5069,36.5254,36.4607,36.4792,59015.0
2023-12-05 13:50:00,39.45,39.49,39.44,39.49,27713.0,36.4699,36.5069,36.4607,36.5069,27713.0
2023-12-05 13:55:00,39.49,39.52,39.48,39.52,29196.0,36.5069,36.5346,36.4977,36.5346,29196.0
2023-12-05 14:00:00,39.52,39.53,39.49,39.51,45262.0,36.5346,36.5439,36.5069,36.5254,45262.0
2023-12-05 14:05:00,39.51,39.6,39.5,39.59,35332.0,36.5254,36.6086,36.5161,36.5993,35332.0
2023-12-05 14:10:00,39.6,39.66,39.58,39.59,44640.0,36.6086,36.6641,36.5901,36.5993,44640.0
2023-12-05 14:15:00,39.6,39.6,39.54,39.59,42947.0,36.6086,36.6086,36.5531,36.5993,42947.0
2023-12-05 14:20:00,39.58,39.59,39.54,39.57,46028.0,36.5901,36.5993,36.5531,36.5809,46028.0
2023-12-05 14:25:00,39.57,39.58,39.53,39.57,69042.0,36.5809,36.5901,36.5439,36.5809,69042.0
2023-12-05 14:30:00,39.57,39.59,39.51,39.52,47662.0,36.5809,36.5993,36.5254,36.5346,47662.0
2023-12-05 14:35:00,39.52,39.55,39.49,39.5,53360.0,36.5346,36.5624,36.5069,36.5161,53360.0
2023-12-05 14:40:00,39.49,39.53,39.48,39.51,46571.0,36.5069,36.5439,36.4977,36.5254,46571.0
2023-12-05 14:45:00,39.51,39.51,39.45,39.48,49729.0,36.5254,36.5254,36.4699,36.4977,49729.0
2023-12-05 14:50:00,39.48,39.52,39.47,39.5,34092.0,36.4977,36.5346,36.4884,36.5161,34092.0
2023-12-05 14:55:00,39.49,39.5,39.43,39.46,58428.0,36.5069,36.5161,36.4514,36.4792,58428.0
2023-12-05 15:00:00,39.46,39.48,39.43,39.43,63779.0,36.4792,36.4977,36.4514,36.4514,63779.0
2023-12-05 15:05:00,39.43,39.52,39.43,39.47,67793.0,36.4514,36.5346,36.4514,36.4884,67793.0
2023-12-05 15:10:00,39.47,39.5,39.44,39.48,43798.0,36.4884,36.5161,36.4607,36.4977,43798.0
2023-12-05 15:15:00,39.47,39.51,39.46,39.5,40422.0,36.4884,36.5254,36.4792,36.5161,40422.0
2023-12-05 15:20:00,39.51,39.52,39.45,39.45,71895.0,36.5254,36.5346,36.4699,36.4699,71895.0
2023-12-05 15:25:00,39.46,39.46,39.41,39.44,70019.0,36.4792,36.4792,36.4329,36.4607,70019.0
2023-12-05 15:30:00,39.44,39.46,39.43,39.45,64477.0,36.4607,36.4792,36.4514,36.4699,64477.0
2023-12-05 15:35:00,39.44,39.46,39.41,39.41,44566.0,36.4607,36.4792,36.4329,36.4329,44566.0
2023-12-05 15:40:00,39.41,39.43,39.37,39.39,59388.0,36.4329,36.4514,36.396,36.4145,59388.0
2023-12-05 15:45:00,39.39,39.4,39.36,39.39,89348.0,36.4145,36.4237,36.3867,36.4145,89348.0
2023-12-05 15:50:00,39.38,39.4,39.33,39.34,248628.0,36.4052,36.4237,36.359,36.3682,248628.0
2023-12-05 15:55:00,39.35,39.44,39.33,39.41,623491.0,36.3775,36.4607,36.359,36.4329,623491.0
2023-12-06 09:30:00,39.7,40.1,39.7,39.93,268866.0,36.701,37.0708,36.701,36.9137,268866.0
2023-12-06 09:35:00,39.92,39.94,39.73,39.91,58914.0,36.9044,36.9229,36.7288,36.8952,58914.0
2023-12-06 09:40:00,39.91,39.93,39.81,39.86,68433.0,36.8952,36.9137,36.8027,36.849,68433.0
2023-12-06 09:45:00,39.86,39.95,39.85,39.88,80000.0,36.849,36.9322,36.8397,36.8674,80000.0
2023-12-06 09:50:00,39.88,39.95,39.83,39.94,83036.0,36.8674,36.9322,36.8212,36.9229,83036.0
2023-12-06 09:55:00,39.93,40.11,39.92,40.07,118536.0,36.9137,37.0801,36.9044,37.0431,118536.0
2023-12-06 10:00:00,40.07,40.21,40.06,40.2,100224.0,37.0431,37.1725,37.0338,37.1633,100224.0
2023-12-06 10:05:00,40.2,40.26,40.1,40.21,69641.0,37.1633,37.2187,37.0708,37.1725,69641.0
2023-12-06 10:10:00,40.22,40.25,40.15,40.22,91072.0,37.1818,37.2095,37.117,37.1818,91072.0
2023-12-06 10:15:00,40.23,40.24,40.11,40.22,68864.0,37.191,37.2002,37.0801,37.1818,68864.0
2023-12-06 10:20:00,40.23,40.31,40.19,40.28,203962.0,37.191,37.265,37.154,37.2372,203962.0
2023-12-06 10:25:00,40.28,40.34,40.17,40.2,145583.0,37.2372,37.2927,37.1355,37.1633,145583.0
2023-12-06 10:30:00,40.21,40.41,40.19,40.39,153653.0,37.1725,37.3574,37.154,37.3389,153653.0
2023-12-06 10:35:00,40.39,40.4,40.33,40.36,83694.0,37.3389,37.3482,37.2834,37.3112,83694.0
2023-12-06 10:40:00,40.36,40.37,40.25,40.27,177165.0,37.3112,37.3204,37.2095,37.228,177165.0
2023-12-06 10:45:00,40.27,40.28,40.19,40.22,146829.0,37.228,37.2372,37.154,37.1818,146829.0
2023-12-06 10:50:00,40.22,40.25,40.12,40.2,145807.0,37.1818,37.2095,37.0893,37.1633,145807.0
2023-12-06 10:55:00,40.2,40.21,40.07,40.11,102066.0,37.1633,37.1725,37.0431,37.0801,102066.0
2023-12-06 11:00:00,40.12,40.13,40.01,40.02,68481.0,37.0893,37.0986,36.9876,36.9969,68481.0
2023-12-06 11:05:00,40.02,40.09,39.94,39.99,143130.0,36.9969,37.0616,36.9229,36.9691,143130.0
2023-12-06 11:10:00,39.99,40.14,39.93,40.09,121756.0,36.9691,37.1078,36.9137,37.0616,121756.0
2023-12-06 11:15:00,40.09,40.12,40.0,40.08,66031.0,37.0616,37.0893,36.9784,37.0523,66031.0
2023-12-06 11:20:00,40.08,40.08,40.0,40.04,68047.0,37.0523,37.0523,36.9784,37.0154,68047.0
2023-12-06 11:25:00,40.03,40.12,40.03,40.09,43734.0,37.0061,37.0893,37.0061,37.0616,43734.0
2023-12-06 11:30:00,40.09,40.1,40.0,40.06,97358.0,37.0616,37.0708,36.9784,37.0338,97358.0
2023-12-06 11:35:00,40.05,40.15,40.04,40.09,118713.0,37.0246,37.117,37.0154,37.0616,118713.0
2023-12-06 11:40:00,40.09,40.1,39.9,39.93,60712.0,37.0616,37.0708,36.8859,36.9137,60712.0
2023-12-06 11:45:00,39.92,39.93,39.85,39.87,34531.0,36.9044,36.9137,36.8397,36.8582,34531.0
2023-12-06 11:50:00,39.86,39.94,39.84,39.9,43152.0,36.849,36.9229,36.8305,36.8859,43152.0
2023-12-06 11:55:00,39.9,39.91,39.85,39.91,18867.0,36.8859,36.8952,36.8397,36.8952,18867.0
2023-12-06 12:00:00,39.9,39.9,39.8,39.81,32384.0,36.8859,36.8859,36.7935,36.8027,32384.0
2023-12-06 12:05:00,39.8,39.83,39.75,39.78,59545.0,36.7935,36.8212,36.7473,36.775,59545.0
2023-12-06 12:10:00,39.77,39.83,39.75,39.77,56551.0,36.7658,36.8212,36.7473,36.7658,56551.0
2023-12-06 12:15:00,39.76,39.8,39.74,39.76,34596.0,36.7565,36.7935,36.738,36.7565,34596.0
2023-12-06 12:20:00,39.76,39.77,39.71,39.77,79417.0,36.7565,36.7658,36.7103,36.7658,79417.0
2023-12-06 12:25:00,39.76,39.81,39.74,39.77,28451.0,36.7565,36.8027,36.738,36.7658,28451.0
2023-12-06 12:30:00,39.77,39.78,39.7,39.72,42155.0,36.7658,36.775,36.701,36.7195,42155.0
2023-12-06 12:35:00,39.72,39.78,39.71,39.77,42856.0,36.7195,36.775,36.7103,36.7658,42856.0
2023-12-06 12:40:00,39.77,39.85,39.76,39.83,103923.0,36.7658,36.8397,36.7565,36.8212,103923.0
2023-12-06 12:45:00,39.83,39.83,39.76,39.8,80228.0,36.8212,36.8212,36.7565,36.7935,80228.0
2023-12-06 12:50:00,39.8,39.82,39.71,39.73,31989.0,36.7935,36.812,36.7103,36.7288,31989.0
2023-12-06 12:55:00,39.74,39.74,39.68,39.68,17075.0,36.738,36.738,36.6825,36.6825,17075.0
2023-12-06 13:00:00,39.67,39.73,39.67,39.7,29584.0,36.6733,36.7288,36.6733,36.701,29584.0
2023-12-06 13:05:00,39.71,39.75,39.68,39.74,40007.0,36.7103,36.7473,36.6825,36.738,40007.0
2023-12-06 13:10:00,39.75,39.78,39.72,39.75,29297.0,36.7473,36.775,36.7195,36.7473,29297.0
2023-12-06 13:15:00,39.75,39.75,39.68,39.72,29764.0,36.7473,36.7473,36.6825,36.7195,29764.0
2023-12-06 13:20:00,39.72,39.75,39.69,39.73,74530.0,36.7195,36.7473,36.6918,36.7288,74530.0
2023-12-06 13:25:00,39.73,39.78,39.69,39.77,52926.0,36.7288,36.775,36.6918,36.7658,52926.0
2023-12-06 13:30:00,39.76,39.82,39.75,39.77,61824.0,36.7565,36.812,36.7473,36.7658,61824.0
2023-12-06 13:35:00,39.77,39.8,39.76,39.77,20519.0,36.7658,36.7935,36.7565,36.7658,20519.0
2023-12-06 13:40:00,39.78,39.81,39.75,39.75,29997.0,36.775,36.8027,36.7473,36.7473,29997.0
2023-12-06 13:45:00,39.76,39.81,39.75,39.78,39708.0,36.7565,36.8027,36.7473,36.775,39708.0
2023-12-06 13:50:00,39.77,39.79,39.74,39.76,35598.0,36.7658,36.7842,36.738,36.7565,35598.0
2023-12-06 13:55:00,39.76,39.78,39.69,39.69,29472.0,36.7565,36.775,36.6918,36.6918,29472.0
2023-12-06 14:00:00,39.69,39.76,39.66,39.76,54243.0,36.6918,36.7565,36.6641,36.7565,54243.0
2023-12-06 14:05:00,39.76,39.81,39.75,39.79,36010.0,36.7565,36.8027,36.7473,36.7842,36010.0
2023-12-06 14:10:00,39.8,39.82,39.74,39.75,67583.0,36.7935,36.812,36.738,36.7473,67583.0
2023-12-06 14:15:00,39.75,39.78,39.72,39.75,37360.0,36.7473,36.775,36.7195,36.7473,37360.0
2023-12-06 14:20:00,39.74,39.75,39.67,39.7,38212.0,36.738,36.7473,36.6733,36.701,38212.0
2023-12-06 14:25:00,39.7,39.73,39.67,39.69,69728.0,36.701,36.7288,36.6733,36.6918,69728.0
2023-12-06 14:30:00,39.7,39.7,39.63,39.66,53606.0,36.701,36.701,36.6363,36.6641,53606.0
2023-12-06 14:35:00,39.67,39.67,39.58,39.59,79131.0,36.6733,36.6733,36.5901,36.5993,79131.0
2023-12-06 14:40:00,39.59,39.6,39.5,39.54,34684.0,36.5993,36.6086,36.5161,36.5531,34684.0
2023-12-06 14:45:00,39.54,39.54,39.49,39.53,37128.0,36.5531,36.5531,36.5069,36.5439,37128.0
2023-12-06 14:50:00,39.55,39.55,39.49,39.52,45187.0,36.5624,36.5624,36.5069,36.5346,45187.0
2023-12-06 14:55:00,39.51,39.52,39.46,39.46,87783.0,36.5254,36.5346,36.4792,36.4792,87783.0
2023-12-06 15:00:00,39.45,39.5,39.42,39.43,151321.0,36.4699,36.5161,36.4422,36.4514,151321.0
2023-12-06 15:05:00,39.42,39.47,39.41,39.44,56199.0,36.4422,36.4884,36.4329,36.4607,56199.0
2023-12-06 15:10:00,39.45,39.45,39.37,39.41,54479.0,36.4699,36.4699,36.396,36.4329,54479.0
2023-12-06 15:15:00,39.41,39.42,39.37,39.39,40594.0,36.4329,36.4422,36.396,36.4145,40594.0
2023-12-06 15:20:00,39.39,39.39,39.25,39.25,121311.0,36.4145,36.4145,36.285,36.285,121311.0
2023-12-06 15:25:00,39.25,39.26,39.21,39.24,67721.0,36.285,36.2943,36.2481,36.2758,67721.0
2023-12-06 15:30:00,39.23,39.28,39.21,39.27,67721.0,36.2665,36.3128,36.2481,36.3035,67721.0
2023-12-06 15:35:00,39.27,39.27,39.16,39.16,64925.0,36.3035,36.3035,36.2018,36.2018,64925.0
2023-12-06 15:40:00,39.16,39.19,39.13,39.19,84682.0,36.2018,36.2296,36.1741,36.2296,84682.0
2023-12-06 15:45:00,39.19,39.22,39.13,39.19,170999.0,36.2296,36.2573,36.1741,36.2296,170999.0
2023-12-06 15:50:00,39.18,39.2,39.06,39.1,249290.0,36.2203,36.2388,36.1094,36.1464,249290.0
2023-12-06 15:55:00,39.09,39.15,39.07,39.08,508313.0,36.1371,36.1926,36.1186,36.1279,508313.0
2023-12-07 09:30:00,39.32,39.49,39.11,39.17,134738.0,36.3497,36.5069,36.1556,36.2111,134738.0
2023-12-07 09:35:00,39.16,39.24,39.11,39.2,86035.0,36.2018,36.2758,36.1556,36.2388,86035.0
2023-12-07 09:40:00,39.21,39.37,39.19,39.21,100368.0,36.2481,36.396,36.2296,36.2481,100368.0
2023-12-07 09:45:00,39.21,39.43,39.19,39.43,191399.0,36.2481,36.4514,36.2296,36.4514,191399.0
2023-12-07 09:50:00,39.45,39.66,39.44,39.66,116767.0,36.4699,36.6641,36.4607,36.6641,116767.0
2023-12-07 09:55:00,39.65,39.75,39.59,39.71,82610.0,36.6548,36.7473,36.5993,36.7103,82610.0
2023-12-07 10:00:00,39.7,39.79,39.65,39.74,78205.0,36.701,36.7842,36.6548,36.738,78205.0
2023-12-07 10:05:00,39.75,39.82,39.7,39.74,89972.0,36.7473,36.812,36.701,36.738,89972.0
2023-12-07 10:10:00,39.73,39.78,39.68,39.73,92538.0,36.7288,36.775,36.6825,36.7288,92538.0
2023-12-07 10:15:00,39.73,39.78,39.71,39.74,75157.0,36.7288,36.775,36.7103,36.738,75157.0
2023-12-07 10:20:00,39.73,39.77,39.64,39.64,57294.0,36.7288,36.7658,36.6456,36.6456,57294.0
2023-12-07 10:25:00,39.64,39.69,39.61,39.65,29746.0,36.6456,36.6918,36.6178,36.6548,29746.0
2023-12-07 10:30:00,39.65,39.67,39.57,39.59,41141.0,36.6548,36.6733,36.5809,36.5993,41141.0
2023-12-07 10:35:00,39.59,39.62,39.55,39.56,104961.0,36.5993,36.6271,36.5624,36.5716,104961.0
2023-12-07 10:40:00,39.56,39.57,39.46,39.52,60266.0,36.5716,36.5809,36.4792,36.5346,60266.0
2023-12-07 10:45:00,39.51,39.53,39.42,39.48,61328.0,36.5254,36.5439,36.4422,36.4977,61328.0
2023-12-07 10:50:00,39.46,39.54,39.44,39.54,80957.0,36.4792,36.5531,36.4607,36.5531,80957.0
2023-12-07 10:55:00,39.54,39.58,39.5,39.51,23795.0,36.5531,36.5901,36.5161,36.5254,23795.0
2023-12-07 11:00:00,39.51,39.57,39.49,39.57,34288.0,36.5254,36.5809,36.5069,36.5809,34288.0
2023-12-07 11:05:00,39.56,39.61,39.55,39.56,29357.0,36.5716,36.6178,36.5624,36.5716,29357.0
2023-12-07 11:10:00,39.56,39.57,39.47,39.48,32893.0,36.5716,36.5809,36.4884,36.4977,32893.0
2023-12-07 11:15:00,39.47,39.48,39.38,39.43,42350.0,36.4884,36.4977,36.4052,36.4514,42350.0
2023-12-07 11:20:00,39.43,39.49,39.42,39.45,27458.0,36.4514,36.5069,36.4422,36.4699,27458.0
2023-12-07 11:25:00,39.45,39.48,39.44,39.46,30194.0,36.4699,36.4977,36.4607,36.4792,30194.0
2023-12-07 11:30:00,39.46,39.53,39.44,39.48,25340.0,36.4792,36.5439,36.4607,36.4977,25340.0
2023-12-07 11:35:00,39.48,39.49,39.43,39.48,36150.0,36.4977,36.5069,36.4514,36.4977,36150.0
2023-12-07 11:40:00,39.48,39.52,39.46,39.51,32214.0,36.4977,36.5346,36.4792,36.5254,32214.0
2023-12-07 11:45:00,39.51,39.51,39.43,39.44,23490.0,36.5254,36.5254,36.4514,36.4607,23490.0
2023-12-07 11:50:00,39.43,39.45,39.37,39.44,44874.0,36.4514,36.4699,36.396,36.4607,44874.0
2023-12-07 11:55:00,39.44,39.49,39.43,39.48,48342.0,36.4607,36.5069,36.4514,36.4977,48342.0
2023-12-07 12:00:00,39.48,39.54,39.48,39.51,49881.0,36.4977,36.5531,36.4977,36.5254,49881.0
2023-12-07 12:05:00,39.51,39.51,39.43,39.46,49617.0,36.5254,36.5254,36.4514,36.4792,49617.0
2023-12-07 12:10:00,39.46,39.5,39.44,39.48,125121.0,36.4792,36.5161,36.4607,36.4977,125121.0
2023-12-07 12:15:00,39.48,39.51,39.46,39.48,99653.0,36.4977,36.5254,36.4792,36.4977,99653.0
2023-12-07 12:20:00,39.48,39.48,39.44,39.45,76090.0,36.4977,36.4977,36.4607,36.4699,76090.0
2023-12-07 12:25:00,39.45,39.48,39.44,39.46,73909.0,36.4699,36.4977,36.4607,36.4792,73909.0
2023-12-07 12:30:00,39.46,39.54,39.44,39.54,37114.0,36.4792,36.5531,36.4607,36.5531,37114.0
2023-12-07 12:35:00,39.55,39.58,39.53,39.57,21661.0,36.5624,36.5901,36.5439,36.5809,21661.0
2023-12-07 12:40:00,39.57,39.6,39.54,39.57,101443.0,36.5809,36.6086,36.5531,36.5809,101443.0
2023-12-07 12:45:00,39.58,39.63,39.58,39.59,46407.0,36.5901,36.6363,36.5901,36.5993,46407.0
2023-12-07 12:50:00,39.59,39.59,39.48,39.52,77117.0,36.5993,36.5993,36.4977,36.5346,77117.0
2023-12-07 12:55:00,39.52,39.56,39.51,39.55,62025.0,36.5346,36.5716,36.5254,36.5624,62025.0
2023-12-07 13:00:00,39.55,39.6,39.54,39.58,48063.0,36.5624,36.6086,36.5531,36.5901,48063.0
2023-12-07 13:05:00,39.58,39.6,39.56,39.59,46720.0,36.5901,36.6086,36.5716,36.5993,46720.0
2023-12-07 13:10:00,39.59,39.62,39.57,39.62,67885.0,36.5993,36.6271,36.5809,36.6271,67885.0
2023-12-07 13:15:00,39.62,39.69,39.59,39.68,41560.0,36.6271,36.6918,36.5993,36.6825,41560.0
2023-12-07 13:20:00,39.67,39.72,39.67,39.72,43441.0,36.6733,36.7195,36.6733,36.7195,43441.0
2023-12-07 13:25:00,39.72,39.72,39.65,39.7,44063.0,36.7195,36.7195,36.6548,36.701,44063.0
2023-12-07 13:30:00,39.7,39.74,39.67,39.73,27142.0,36.701,36.738,36.6733,36.7288,27142.0
2023-12-07 13:35:00,39.73,39.78,39.71,39.77,65819.0,36.7288,36.775,36.7103,36.7658,65819.0
2023-12-07 13:40:00,39.77,39.83,39.75,39.82,57466.0,36.7658,36.8212,36.7473,36.812,57466.0
2023-12-07 13:45:00,39.83,39.83,39.8,39.83,46586.0,36.8212,36.8212,36.7935,36.8212,46586.0
2023-12-07 13:50:00,39.82,39.86,39.79,39.85,149166.0,36.812,36.849,36.7842,36.8397,149166.0
2023-12-07 13:55:00,39.84,39.85,39.78,39.78,49243.0,36.8305,36.8397,36.775,36.775,49243.0
2023-12-07 14:00:00,39.78,39.87,39.78,39.87,27967.0,36.775,36.8582,36.775,36.8582,27967.0
2023-12-07 14:05:00,39.86,39.9,39.85,39.89,41949.0,36.849,36.8859,36.8397,36.8767,41949.0
2023-12-07 14:10:00,39.89,39.9,39.83,39.83,65755.0,36.8767,36.8859,36.8212,36.8212,65755.0
2023-12-07 14:15:00,39.83,39.85,39.81,39.82,83050.0,36.8212,36.8397,36.8027,36.812,83050.0
2023-12-07 14:20:00,39.82,39.87,39.81,39.83,163005.0,36.812,36.8582,36.8027,36.8212,163005.0
2023-12-07 14:25:00,39.82,39.83,39.8,39.8,81657.0,36.812,36.8212,36.7935,36.7935,81657.0
2023-12-07 14:30:00,39.8,39.83,39.77,39.82,53078.0,36.7935,36.8212,36.7658,36.812,53078.0
2023-12-07 14:35:00,39.81,39.82,39.77,39.77,50154.0,36.8027,36.812,36.7658,36.7658,50154.0
2023-12-07 14:40:00,39.77,39.8,39.75,39.77,102301.0,36.7658,36.7935,36.7473,36.7658,102301.0
2023-12-07 14:45:00,39.77,39.78,39.69,39.71,75314.0,36.7658,36.775,36.6918,36.7103,75314.0
2023-12-07 14:50:00,39.71,39.71,39.65,39.65,47121.0,36.7103,36.7103,36.6548,36.6548,47121.0
2023-12-07 14:55:00,39.64,39.68,39.63,39.66,136895.0,36.6456,36.6825,36.6363,36.6641,136895.0
2023-12-07 15:00:00,39.66,39.71,39.66,39.69,75658.0,36.6641,36.7103,36.6641,36.6918,75658.0
2023-12-07 15:05:00,39.7,39.71,39.63,39.66,86025.0,36.701,36.7103,36.6363,36.6641,86025.0
2023-12-07 15:10:00,39.66,39.7,39.66,39.69,94669.0,36.6641,36.701,36.6641,36.6918,94669.0
2023-12-07 15:15:00,39.69,39.71,39.67,39.67,83526.0,36.6918,36.7103,36.6733,36.6733,83526.0
2023-12-07 15:20:00,39.67,39.71,39.66,39.67,71221.0,36.6733,36.7103,36.6641,36.6733,71221.0
2023-12-07 15:25:00,39.66,39.71,39.65,39.66,129480.0,36.6641,36.7103,36.6548,36.6641,129480.0
2023-12-07 15:30:00,39.66,39.7,39.65,39.66,131050.0,36.6641,36.701,36.6548,36.6641,131050.0
2023-12-07 15:35:00,39.66,39.7,39.66,39.69,77703.0,36.6641,36.701,36.6641,36.6918,77703.0
2023-12-07 15:40:00,39.69,39.73,39.67,39.73,140010.0,36.6918,36.7288,36.6733,36.7288,140010.0
2023-12-07 15:45:00,39.73,39.75,39.7,39.75,152079.0,36.7288,36.7473,36.701,36.7473,152079.0
2023-12-07 15:50:00,39.75,39.76,39.71,39.75,194836.0,36.7473,36.7565,36.7103,36.7473,194836.0
2023-12-07 15:55:00,39.75,39.75,39.71,39.74,369522.0,36.7473,36.7473,36.7103,36.738,369522.0
2023-12-08 09:30:00,39.78,39.92,39.6,39.92,155151.0,36.775,36.9044,36.6086,36.9044,155151.0
2023-12-08 09:35:00,39.91,40.01,39.85,39.91,86940.0,36.8952,36.9876,36.8397,36.8952,86940.0
2023-12-08 09:40:00,39.92,40.08,39.9,40.08,61037.0,36.9044,37.0523,36.8859,37.0523,61037.0
2023-12-08 09:45:00,40.09,40.12,39.98,39.98,68447.0,37.0616,37.0893,36.9599,36.9599,68447.0
2023-12-08 09:50:00,39.99,40.13,39.96,40.07,182414.0,36.9691,37.0986,36.9414,37.0431,182414.0
2023-12-08 09:55:00,40.07,40.09,40.02,40.04,71611.0,37.0431,37.0616,36.9969,37.0154,71611.0
2023-12-08 10:00:00,40.04,40.28,40.04,40.28,76950.0,37.0154,37.2372,37.0154,37.2372,76950.0
2023-12-08 10:05:00,40.28,40.34,40.26,40.34,106677.0,37.2372,37.2927,37.2187,37.2927,106677.0
2023-12-08 10:10:00,40.34,40.36,40.2,40.24,67979.0,37.2927,37.3112,37.1633,37.2002,67979.0
2023-12-08 10:15:00,40.24,40.28,40.15,40.27,91627.0,37.2002,37.2372,37.117,37.228,91627.0
2023-12-08 10:20:00,40.27,40.4,40.21,40.4,117219.0,37.228,37.3482,37.1725,37.3482,117219.0
2023-12-08 10:25:00,40.4,40.43,40.34,40.37,86931.0,37.3482,37.3759,37.2927,37.3204,86931.0
2023-12-08 10:30:00,40.37,40.44,40.34,40.39,109244.0,37.3204,37.3851,37.2927,37.3389,109244.0
2023-12-08 10:35:00,40.39,40.41,40.3,40.38,88388.0,37.3389,37.3574,37.2557,37.3297,88388.0
2023-12-08 10:40:00,40.38,40.4,40.33,40.4,102364.0,37.3297,37.3482,37.2834,37.3482,102364.0
2023-12-08 10:45:00,40.4,40.41,40.29,40.3,80970.0,37.3482,37.3574,37.2465,37.2557,80970.0
2023-12-08 10:50:00,40.31,40.39,40.3,40.38,74123.0,37.265,37.3389,37.2557,37.3297,74123.0
2023-12-08 10:55:00,40.39,40.39,40.31,40.32,57166.0,37.3389,37.3389,37.265,37.2742,57166.0
2023-12-08 11:00:00,40.32,40.36,40.26,40.33,37505.0,37.2742,37.3112,37.2187,37.2834,37505.0
2023-12-08 11:05:00,40.32,40.33,40.23,40.23,50321.0,37.2742,37.2834,37.191,37.191,50321.0
2023-12-08 11:10:00,40.23,40.24,40.13,40.16,57552.0,37.191,37.2002,37.0986,37.1263,57552.0
2023-12-08 11:15:00,40.16,40.17,40.09,40.16,63816.0,37.1263,37.1355,37.0616,37.1263,63816.0
2023-12-08 11:20:00,40.16,40.16,40.1,40.11,27880.0,37.1263,37.1263,37.0708,37.0801,27880.0
2023-12-08 11:25:00,40.1,40.2,40.09,40.18,80760.0,37.0708,37.1633,37.0616,37.1448,80760.0
2023-12-08 11:30:00,40.19,40.22,40.15,40.16,41903.0,37.154,37.1818,37.117,37.1263,41903.0
2023-12-08 11:35:00,40.16,40.22,40.11,40.15,47818.0,37.1263,37.1818,37.0801,37.117,47818.0
2023-12-08 11:40:00,40.15,40.17,40.08,40.11,44327.0,37.117,37.1355,37.0523,37.0801,44327.0
2023-12-08 11:45:00,40.11,40.17,40.1,40.15,52162.0,37.0801,37.1355,37.0708,37.117,52162.0
2023-12-08 11:50:00,40.15,40.18,40.09,40.16,66686.0,37.117,37.1448,37.0616,37.1263,66686.0
2023-12-08 11:55:00,40.15,40.27,40.15,40.24,117954.0,37.117,37.228,37.117,37.2002,117954.0
2023-12-08 12:00:00,40.24,40.29,40.24,40.26,57554.0,37.2002,37.2465,37.2002,37.2187,57554.0
2023-12-08 12:05:00,40.26,40.26,40.21,40.21,30580.0,37.2187,37.2187,37.1725,37.1725,30580.0
2023-12-08 12:10:00,40.2,40.24,40.16,40.21,47444.0,37.1633,37.2002,37.1263,37.1725,47444.0
2023-12-08 12:15:00,40.2,40.24,40.17,40.24,46524.0,37.1633,37.2002,37.1355,37.2002,46524.0
2023-12-08 12:20:00,40.25,40.29,40.23,40.27,27010.0,37.2095,37.2465,37.191,37.228,27010.0
2023-12-08 12:25:00,40.27,40.31,40.25,40.3,46578.0,37.228,37.265,37.2095,37.2557,46578.0
2023-12-08 12:30:00,40.3,40.34,40.29,40.33,64651.0,37.2557,37.2927,37.2465,37.2834,64651.0
2023-12-08 12:35:00,40.33,40.34,40.3,40.32,36560.0,37.2834,37.2927,37.2557,37.2742,36560.0
2023-12-08 12:40:00,40.32,40.36,40.29,40.33,49025.0,37.2742,37.3112,37.2465,37.2834,49025.0
2023-12-08 12:45:00,40.34,40.38,40.31,40.37,70816.0,37.2927,37.3297,37.265,37.3204,70816.0
2023-12-08 12:50:00,40.37,40.38,40.32,40.34,37618.0,37.3204,37.3297,37.2742,37.2927,37618.0
2023-12-08 12:55:00,40.35,40.37,40.31,40.33,26813.0,37.3019,37.3204,37.265,37.2834,26813.0
2023-12-08 13:00:00,40.33,40.37,40.32,40.37,31304.0,37.2834,37.3204,37.2742,37.3204,31304.0
2023-12-08 13:05:00,40.37,40.39,40.32,40.33,37137.0,37.3204,37.3389,37.2742,37.2834,37137.0
2023-12-08 13:10:00,40.33,40.43,40.33,40.43,62808.0,37.2834,37.3759,37.2834,37.3759,62808.0
2023-12-08 13:15:00,40.43,40.47,40.39,40.47,109065.0,37.3759,37.4129,37.3389,37.4129,109065.0
2023-12-08 13:20:00,40.47,40.5,40.46,40.48,45911.0,37.4129,37.4406,37.4036,37.4221,45911.0
2023-12-08 13:25:00,40.49,40.52,40.47,40.48,85425.0,37.4314,37.4591,37.4129,37.4221,85425.0
2023-12-08 13:30:00,40.48,40.48,40.39,40.42,60801.0,37.4221,37.4221,37.3389,37.3666,60801.0
2023-12-08 13:35:00,40.41,40.44,40.35,40.37,55406.0,37.3574,37.3851,37.3019,37.3204,55406.0
2023-12-08 13:40:00,40.38,40.38,40.3,40.32,36543.0,37.3297,37.3297,37.2557,37.2742,36543.0
2023-12-08 13:45:00,40.31,40.35,40.3,40.33,33918.0,37.265,37.3019,37.2557,37.2834,33918.0
2023-12-08 13:50:00,40.33,40.35,40.32,40.35,38378.0,37.2834,37.3019,37.2742,37.3019,38378.0
2023-12-08 13:55:00,40.35,40.38,40.33,40.34,38744.0,37.3019,37.3297,37.2834,37.2927,38744.0
2023-12-08 14:00:00,40.34,40.39,40.33,40.38,44730.0,37.2927,37.3389,37.2834,37.3297,44730.0
2023-12-08 14:05:00,40.37,40.41,40.37,40.38,51955.0,37.3204,37.3574,37.3204,37.3297,51955.0
2023-12-08 14:10:00,40.38,40.41,40.34,40.36,74329.0,37.3297,37.3574,37.2927,37.3112,74329.0
2023-12-08 14:15:00,40.36,40.41,40.34,40.4,41075.0,37.3112,37.3574,37.2927,37.3482,41075.0
2023-12-08 14:20:00,40.4,40.43,40.36,40.4,109930.0,37.3482,37.3759,37.3112,37.3482,109930.0
2023-12-08 14:25:00,40.39,40.49,40.39,40.48,38896.0,37.3389,37.4314,37.3389,37.4221,38896.0
2023-12-08 14:30:00,40.49,40.5,40.43,40.45,52665.0,37.4314,37.4406,37.3759,37.3944,52665.0
2023-12-08 14:35:00,40.45,40.46,40.41,40.46,47627.0,37.3944,37.4036,37.3574,37.4036,47627.0
2023-12-08 14:40:00,40.46,40.5,40.43,40.46,60289.0,37.4036,37.4406,37.3759,37.4036,60289.0
2023-12-08 14:45:00,40.47,40.47,40.43,40.46,35577.0,37.4129,37.4129,37.3759,37.4036,35577.0
2023-12-08 14:50:00,40.45,40.49,40.41,40.42,62957.0,37.3944,37.4314,37.3574,37.3666,62957.0
2023-12-08 14:55:00,40.41,40.44,40.39,40.43,53633.0,37.3574,37.3851,37.3389,37.3759,53633.0
2023-12-08 15:00:00,40.43,40.46,40.4,40.46,40309.0,37.3759,37.4036,37.3482,37.4036,40309.0
2023-12-08 15:05:00,40.45,40.46,40.39,40.44,67110.0,37.3944,37.4036,37.3389,37.3851,67110.0
2023-12-08 15:10:00,40.44,40.44,40.41,40.43,39925.0,37.3851,37.3851,37.3574,37.3759,39925.0
2023-12-08 15:15:00,40.43,40.47,40.41,40.45,53201.0,37.3759,37.4129,37.3574,37.3944,53201.0
2023-12-08 15:20:00,40.44,40.5,40.43,40.48,60986.0,37.3851,37.4406,37.3759,37.4221,60986.0
2023-12-08 15:25:00,40.47,40.53,40.47,40.51,75897.0,37.4129,37.4683,37.4129,37.4499,75897.0
2023-12-08 15:30:00,40.52,40.55,40.48,40.54,70733.0,37.4591,37.4868,37.4221,37.4776,70733.0
2023-12-08 15:35:00,40.54,40.6,40.51,40.52,116475.0,37.4776,37.5331,37.4499,37.4591,116475.0
2023-12-08 15:40:00,40.51,40.52,40.46,40.48,183200.0,37.4499,37.4591,37.4036,37.4221,183200.0
2023-12-08 15:45:00,40.48,40.51,40.42,40.45,177585.0,37.4221,37.4499,37.3666,37.3944,177585.0
2023-12-08 15:50:00,40.44,40.47,40.43,40.46,189341.0,37.3851,37.4129,37.3759,37.4036,189341.0
2023-12-08 15:55:00,40.46,40.46,40.43,40.43,465462.0,37.4036,37.4036,37.3759,37.3759,465462.0
2023-12-11 09:30:00,40.29,40.3,40.0,40.15,281592.0,37.2465,37.2557,36.9784,37.117,281592.0
2023-12-11 09:35:00,40.16,40.32,40.16,40.29,63313.0,37.1263,37.2742,37.1263,37.2465,63313.0
2023-12-11 09:40:00,40.28,40.43,40.28,40.35,68762.0,37.2372,37.3759,37.2372,37.3019,68762.0
2023-12-11 09:45:00,40.37,40.45,40.18,40.25,67212.0,37.3204,37.3944,37.1448,37.2095,67212.0
2023-12-11 09:50:00,40.24,40.24,40.09,40.17,65702.0,37.2002,37.2002,37.0616,37.1355,65702.0
2023-12-11 09:55:00,40.18,40.26,40.09,40.25,66934.0,37.1448,37.2187,37.0616,37.2095,66934.0
2023-12-11 10:00:00,40.26,40.36,40.25,40.33,73345.0,37.2187,37.3112,37.2095,37.2834,73345.0
2023-12-11 10:05:00,40.33,40.35,40.23,40.33,69091.0,37.2834,37.3019,37.191,37.2834,69091.0
2023-12-11 10:10:00,40.32,40.4,40.26,40.4,79300.0,37.2742,37.3482,37.2187,37.3482,79300.0
2023-12-11 10:15:00,40.39,40.4,40.31,40.36,53944.0,37.3389,37.3482,37.265,37.3112,53944.0
2023-12-11 10:20:00,40.36,40.41,40.28,40.34,50647.0,37.3112,37.3574,37.2372,37.2927,50647.0
2023-12-11 10:25:00,40.34,40.34,40.25,40.27,67147.0,37.2927,37.2927,37.2095,37.228,67147.0
2023-12-11 10:30:00,40.27,40.38,40.26,40.37,49492.0,37.228,37.3297,37.2187,37.3204,49492.0
2023-12-11 10:35:00,40.37,40.41,40.32,40.34,28394.0,37.3204,37.3574,37.2742,37.2927,28394.0
2023-12-11 10:40:00,40.34,40.43,40.34,40.41,83581.0,37.2927,37.3759,37.2927,37.3574,83581.0
2023-12-11 10:45:00,40.41,40.43,40.29,40.3,43550.0,37.3574,37.3759,37.2465,37.2557,43550.0
2023-12-11 10:50:00,40.29,40.36,40.28,40.33,39895.0,37.2465,37.3112,37.2372,37.2834,39895.0
2023-12-11 10:55:00,40.33,40.41,40.32,40.38,58302.0,37.2834,37.3574,37.2742,37.3297,58302.0
2023-12-11 11:00:00,40.38,40.49,40.38,40.42,80068.0,37.3297,37.4314,37.3297,37.3666,80068.0
2023-12-11 11:05:00,40.43,40.45,40.32,40.34,173819.0,37.3759,37.3944,37.2742,37.2927,173819.0
2023-12-11 11:10:00,40.34,40.37,40.31,40.33,34976.0,37.2927,37.3204,37.265,37.2834,34976.0
2023-12-11 11:15:00,40.32,40.35,40.29,40.34,24829.0,37.2742,37.3019,37.2465,37.2927,24829.0
2023-12-11 11:20:00,40.34,40.38,40.33,40.37,24444.0,37.2927,37.3297,37.2834,37.3204,24444.0
2023-12-11 11:25:00,40.37,40.42,40.36,40.42,38436.0,37.3204,37.3666,37.3112,37.3666,38436.0
2023-12-11 11:30:00,40.42,40.44,40.32,40.34,54526.0,37.3666,37.3851,37.2742,37.2927,54526.0
2023-12-11 11:35:00,40.35,40.45,40.33,40.43,38378.0,37.3019,37.3944,37.2834,37.3759,38378.0
2023-12-11 11:40:00,40.42,40.45,40.41,40.42,25549.0,37.3666,37.3944,37.3574,37.3666,25549.0
2023-12-11 11:45:00,40.42,40.46,40.41,40.44,35637.0,37.3666,37.4036,37.3574,37.3851,35637.0
2023-12-11 11:50:00,40.43,40.47,40.43,40.44,34973.0,37.3759,37.4129,37.3759,37.3851,34973.0
2023-12-11 11:55:00,40.44,40.49,40.43,40.47,83982.0,37.3851,37.4314,37.3759,37.4129,83982.0
2023-12-11 12:00:00,40.48,40.48,40.36,40.37,54274.0,37.4221,37.4221,37.3112,37.3204,54274.0
2023-12-11 12:05:00,40.36,40.46,40.36,40.45,159023.0,37.3112,37.4036,37.3112,37.3944,159023.0
2023-12-11 12:10:00,40.45,40.48,40.45,40.47,52574.0,37.3944,37.4221,37.3944,37.4129,52574.0
2023-12-11 12:15:00,40.46,40.49,40.45,40.48,48095.0,37.4036,37.4314,37.3944,37.4221,48095.0
2023-12-11 12:20:00,40.48,40.51,40.47,40.51,33399.0,37.4221,37.4499,37.4129,37.4499,33399.0
2023-12-11 12:25:00,40.51,40.53,40.49,40.51,43049.0,37.4499,37.4683,37.4314,37.4499,43049.0
2023-12-11 12:30:00,40.51,40.55,40.5,40.55,37325.0,37.4499,37.4868,37.4406,37.4868,37325.0
2023-12-11 12:35:00,40.55,40.58,40.54,40.56,45526.0,37.4868,37.5146,37.4776,37.4961,45526.0
2023-12-11 12:40:00,40.56,40.6,40.55,40.57,64400.0,37.4961,37.5331,37.4868,37.5053,64400.0
2023-12-11 12:45:00,40.57,40.6,40.56,40.58,51206.0,37.5053,37.5331,37.4961,37.5146,51206.0
2023-12-11 12:50:00,40.59,40.63,40.58,40.62,112694.0,37.5238,37.5608,37.5146,37.5515,112694.0
2023-12-11 12:55:00,40.62,40.62,40.51,40.52,56869.0,37.5515,37.5515,37.4499,37.4591,56869.0
2023-12-11 13:00:00,40.51,40.52,40.44,40.45,51667.0,37.4499,37.4591,37.3851,37.3944,51667.0
2023-12-11 13:05:00,40.45,40.5,40.42,40.47,29869.0,37.3944,37.4406,37.3666,37.4129,29869.0
2023-12-11 13:10:00,40.47,40.47,40.4,40.42,35134.0,37.4129,37.4129,37.3482,37.3666,35134.0
2023-12-11 13:15:00,40.43,40.51,40.42,40.5,27247.0,37.3759,37.4499,37.3666,37.4406,27247.0
2023-12-11 13:20:00,40.5,40.57,40.48,40.55,39706.0,37.4406,37.5053,37.4221,37.4868,39706.0
2023-12-11 13:25:00,40.55,40.56,40.47,40.48,143562.0,37.4868,37.4961,37.4129,37.4221,143562.0
2023-12-11 13:30:00,40.48,40.59,40.48,40.58,144590.0,37.4221,37.5238,37.4221,37.5146,144590.0
2023-12-11 13:35:00,40.58,40.61,40.57,40.59,35504.0,37.5146,37.5423,37.5053,37.5238,35504.0
2023-12-11 13:40:00,40.59,40.6,40.53,40.53,34162.0,37.5238,37.5331,37.4683,37.4683,34162.0
2023-12-11 13:45:00,40.53,40.55,40.51,40.53,35409.0,37.4683,37.4868,37.4499,37.4683,35409.0
2023-12-11 13:50:00,40.53,40.56,40.52,40.55,46280.0,37.4683,37.4961,37.4591,37.4868,46280.0
2023-12-11 13:55:00,40.55,40.56,40.49,40.5,55644.0,37.4868,37.4961,37.4314,37.4406,55644.0
2023-12-11 14:00:00,40.5,40.51,40.46,40.49,30455.0,37.4406,37.4499,37.4036,37.4314,30455.0
2023-12-11 14:05:00,40.48,40.52,40.48,40.51,58862.0,37.4221,37.4591,37.4221,37.4499,58862.0
2023-12-11 14:10:00,40.51,40.58,40.49,40.55,75946.0,37.4499,37.5146,37.4314,37.4868,75946.0
2023-12-11 14:15:00,40.55,40.55,40.5,40.51,41516.0,37.4868,37.4868,37.4406,37.4499,41516.0
2023-12-11 14:20:00,40.51,40.54,40.51,40.54,55409.0,37.4499,37.4776,37.4499,37.4776,55409.0
2023-12-11 14:25:00,40.54,40.55,40.53,40.54,27860.0,37.4776,37.4868,37.4683,37.4776,27860.0
2023-12-11 14:30:00,40.54,40.55,40.47,40.51,79698.0,37.4776,37.4868,37.4129,37.4499,79698.0
2023-12-11 14:35:00,40.5,40.51,40.43,40.47,42574.0,37.4406,37.4499,37.3759,37.4129,42574.0
2023-12-11 14:40:00,40.47,40.51,40.44,40.48,455824.0,37.4129,37.4499,37.3851,37.4221,455824.0
2023-12-11 14:45:00,40.48,40.5,40.45,40.49,77964.0,37.4221,37.4406,37.3944,37.4314,77964.0
2023-12-11 14:50:00,40.5,40.51,40.41,40.41,186957.0,37.4406,37.4499,37.3574,37.3574,186957.0
2023-12-11 14:55:00,40.42,40.47,40.41,40.43,124070.0,37.3666,37.4129,37.3574,37.3759,124070.0
2023-12-11 15:00:00,40.43,40.43,40.34,40.36,77950.0,37.3759,37.3759,37.2927,37.3112,77950.0
2023-12-11 15:05:00,40.36,40.44,40.35,40.44,135828.0,37.3112,37.3851,37.3019,37.3851,135828.0
2023-12-11 15:10:00,40.44,40.57,40.42,40.56,191277.0,37.3851,37.5053,37.3666,37.4961,191277.0
2023-12-11 15:15:00,40.56,40.66,40.54,40.66,402800.0,37.4961,37.5885,37.4776,37.5885,402800.0
2023-12-11 15:20:00,40.66,40.66,40.53,40.59,211664.0,37.5885,37.5885,37.4683,37.5238,211664.0
2023-12-11 15:25:00,40.6,40.61,40.49,40.49,198444.0,37.5331,37.5423,37.4314,37.4314,198444.0
2023-12-11 15:30:00,40.49,40.52,40.46,40.51,150939.0,37.4314,37.4591,37.4036,37.4499,150939.0
2023-12-11 15:35:00,40.51,40.57,40.5,40.56,147846.0,37.4499,37.5053,37.4406,37.4961,147846.0
2023-12-11 15:40:00,40.57,40.62,40.56,40.59,149845.0,37.5053,37.5515,37.4961,37.5238,149845.0
2023-12-11 15:45:00,40.59,40.62,40.58,40.6,305595.0,37.5238,37.5515,37.5146,37.5331,305595.0
2023-12-11 15:50:00,40.59,40.61,40.49,40.49,459259.0,37.5238,37.5423,37.4314,37.4314,459259.0
2023-12-11 15:55:00,40.5,40.59,40.49,40.54,900128.0,37.4406,37.5238,37.4314,37.4776,900128.0
2023-12-12 09:30:00,40.39,40.46,40.13,40.42,149719.0,37.3389,37.4036,37.0986,37.3666,149719.0
2023-12-12 09:35:00,40.42,40.42,40.13,40.15,78200.0,37.3666,37.3666,37.0986,37.117,78200.0
2023-12-12 09:40:00,40.16,40.31,40.13,40.25,106272.0,37.1263,37.265,37.0986,37.2095,106272.0
2023-12-12 09:45:00,40.25,40.42,40.24,40.32,80940.0,37.2095,37.3666,37.2002,37.2742,80940.0
2023-12-12 09:50:00,40.33,40.39,40.3,40.33,67880.0,37.2834,37.3389,37.2557,37.2834,67880.0
2023-12-12 09:55:00,40.32,40.34,40.23,40.27,38653.0,37.2742,37.2927,37.191,37.228,38653.0
2023-12-12 10:00:00,40.28,40.34,40.22,40.3,142860.0,37.2372,37.2927,37.1818,37.2557,142860.0
2023-12-12 10:05:00,40.3,40.36,40.27,40.34,72350.0,37.2557,37.3112,37.228,37.2927,72350.0
2023-12-12 10:10:00,40.34,40.38,40.24,40.28,49115.0,37.2927,37.3297,37.2002,37.2372,49115.0
2023-12-12 10:15:00,40.29,40.34,40.28,40.3,59426.0,37.2465,37.2927,37.2372,37.2557,59426.0
2023-12-12 10:20:00,40.3,40.36,40.28,40.31,60365.0,37.2557,37.3112,37.2372,37.265,60365.0
2023-12-12 10:25:00,40.31,40.39,40.27,40.39,43001.0,37.265,37.3389,37.228,37.3389,43001.0
2023-12-12 10:30:00,40.38,40.42,40.34,40.37,42013.0,37.3297,37.3666,37.2927,37.3204,42013.0
2023-12-12 10:35:00,40.36,40.38,40.32,40.36,38606.0,37.3112,37.3297,37.2742,37.3112,38606.0
2023-12-12 10:40:00,40.36,40.39,40.31,40.36,80256.0,37.3112,37.3389,37.265,37.3112,80256.0
2023-12-12 10:45:00,40.37,40.45,40.35,40.41,64610.0,37.3204,37.3944,37.3019,37.3574,64610.0
2023-12-12 10:50:00,40.41,40.42,40.35,40.39,67569.0,37.3574,37.3666,37.3019,37.3389,67569.0
2023-12-12 10:55:00,40.39,40.44,40.38,40.42,54465.0,37.3389,37.3851,37.3297,37.3666,54465.0
2023-12-12 11:00:00,40.42,40.42,40.33,40.35,73478.0,37.3666,37.3666,37.2834,37.3019,73478.0
2023-12-12 11:05:00,40.36,40.36,40.29,40.3,54252.0,37.3112,37.3112,37.2465,37.2557,54252.0
2023-12-12 11:10:00,40.3,40.35,40.3,40.33,38373.0,37.2557,37.3019,37.2557,37.2834,38373.0
2023-12-12 11:15:00,40.33,40.34,40.27,40.28,54740.0,37.2834,37.2927,37.228,37.2372,54740.0
2023-12-12 11:20:00,40.29,40.31,40.26,40.3,55535.0,37.2465,37.265,37.2187,37.2557,55535.0
2023-12-12 11:25:00,40.29,40.29,40.2,40.27,89480.0,37.2465,37.2465,37.1633,37.228,89480.0
2023-12-12 11:30:00,40.27,40.29,40.25,40.28,86141.0,37.228,37.2465,37.2095,37.2372,86141.0
2023-12-12 11:35:00,40.29,40.32,40.28,40.3,53246.0,37.2465,37.2742,37.2372,37.2557,53246.0
2023-12-12 11:40:00,40.3,40.31,40.25,40.25,80858.0,37.2557,37.265,37.2095,37.2095,80858.0
2023-12-12 11:45:00,40.25,40.34,40.24,40.34,254366.0,37.2095,37.2927,37.2002,37.2927,254366.0
2023-12-12 11:50:00,40.34,40.34,40.26,40.27,90945.0,37.2927,37.2927,37.2187,37.228,90945.0
2023-12-12 11:55:00,40.27,40.38,40.27,40.35,185279.0,37.228,37.3297,37.228,37.3019,185279.0
2023-12-12 12:00:00,40.36,40.36,40.27,40.29,47701.0,37.3112,37.3112,37.228,37.2465,47701.0
2023-12-12 12:05:00,40.29,40.31,40.23,40.23,28092.0,37.2465,37.265,37.191,37.191,28092.0
2023-12-12 12:10:00,40.23,40.27,40.21,40.27,27465.0,37.191,37.228,37.1725,37.228,27465.0
2023-12-12 12:15:00,40.27,40.31,40.25,40.26,24237.0,37.228,37.265,37.2095,37.2187,24237.0
2023-12-12 12:20:00,40.27,40.28,40.24,40.25,20082.0,37.228,37.2372,37.2002,37.2095,20082.0
2023-12-12 12:25:00,40.26,40.3,40.25,40.27,38030.0,37.2187,37.2557,37.2095,37.228,38030.0
2023-12-12 12:30:00,40.27,40.33,40.27,40.32,41672.0,37.228,37.2834,37.228,37.2742,41672.0
2023-12-12 12:35:00,40.32,40.32,40.27,40.3,71102.0,37.2742,37.2742,37.228,37.2557,71102.0
2023-12-12 12:40:00,40.31,40.33,40.29,40.33,39783.0,37.265,37.2834,37.2465,37.2834,39783.0
2023-12-12 12:45:00,40.33,40.35,40.31,40.32,42632.0,37.2834,37.3019,37.265,37.2742,42632.0
2023-12-12 12:50:00,40.32,40.33,40.3,40.3,46839.0,37.2742,37.2834,37.2557,37.2557,46839.0
2023-12-12 12:55:00,40.3,40.34,40.29,40.3,46425.0,37.2557,37.2927,37.2465,37.2557,46425.0
2023-12-12 13:00:00,40.3,40.42,40.3,40.42,59458.0,37.2557,37.3666,37.2557,37.3666,59458.0
2023-12-12 13:05:00,40.42,40.42,40.34,40.35,28931.0,37.3666,37.3666,37.2927,37.3019,28931.0
2023-12-12 13:10:00,40.35,40.36,40.3,40.33,26158.0,37.3019,37.3112,37.2557,37.2834,26158.0
2023-12-12 13:15:00,40.33,40.36,40.32,40.34,27838.0,37.2834,37.3112,37.2742,37.2927,27838.0
2023-12-12 13:20:00,40.34,40.37,40.31,40.36,54908.0,37.2927,37.3204,37.265,37.3112,54908.0
2023-12-12 13:25:00,40.35,40.38,40.35,40.36,27449.0,37.3019,37.3297,37.3019,37.3112,27449.0
2023-12-12 13:30:00,40.36,40.38,40.35,40.37,45044.0,37.3112,37.3297,37.3019,37.3204,45044.0
2023-12-12 13:35:00,40.37,40.38,40.35,40.37,36286.0,37.3204,37.3297,37.3019,37.3204,36286.0
2023-12-12 13:40:00,40.37,40.37,40.33,40.35,53052.0,37.3204,37.3204,37.2834,37.3019,53052.0
2023-12-12 13:45:00,40.34,40.35,40.31,40.31,52825.0,37.2927,37.3019,37.265,37.265,52825.0
2023-12-12 13:50:00,40.32,40.36,40.3,40.34,47791.0,37.2742,37.3112,37.2557,37.2927,47791.0
2023-12-12 13:55:00,40.34,40.35,40.31,40.33,24858.0,37.2927,37.3019,37.265,37.2834,24858.0
2023-12-12 14:00:00,40.32,40.34,40.29,40.31,71522.0,37.2742,37.2927,37.2465,37.265,71522.0
2023-12-12 14:05:00,40.32,40.32,40.29,40.32,88077.0,37.2742,37.2742,37.2465,37.2742,88077.0
2023-12-12 14:10:00,40.31,40.35,40.31,40.34,79411.0,37.265,37.3019,37.265,37.2927,79411.0
2023-12-12 14:15:00,40.34,40.39,40.33,40.38,61525.0,37.2927,37.3389,37.2834,37.3297,61525.0
2023-12-12 14:20:00,40.38,40.39,40.35,40.38,56638.0,37.3297,37.3389,37.3019,37.3297,56638.0
2023-12-12 14:25:00,40.38,40.39,40.35,40.36,48109.0,37.3297,37.3389,37.3019,37.3112,48109.0
2023-12-12 14:30:00,40.36,40.4,40.35,40.4,71370.0,37.3112,37.3482,37.3019,37.3482,71370.0
2023-12-12 14:35:00,40.4,40.42,40.39,40.4,50793.0,37.3482,37.3666,37.3389,37.3482,50793.0
2023-12-12 14:40:00,40.4,40.41,40.36,40.37,45850.0,37.3482,37.3574,37.3112,37.3204,45850.0
2023-12-12 14:45:00,40.37,40.4,40.36,40.38,47337.0,37.3204,37.3482,37.3112,37.3297,47337.0
2023-12-12 14:50:00,40.38,40.39,40.36,40.37,89004.0,37.3297,37.3389,37.3112,37.3204,89004.0
2023-12-12 14:55:00,40.38,40.39,40.36,40.36,50323.0,37.3297,37.3389,37.3112,37.3112,50323.0
2023-12-12 15:00:00,40.37,40.45,40.36,40.44,103022.0,37.3204,37.3944,37.3112,37.3851,103022.0
2023-12-12 15:05:00,40.44,40.46,40.4,40.41,61430.0,37.3851,37.4036,37.3482,37.3574,61430.0
2023-12-12 15:10:00,40.41,40.42,40.39,40.4,62708.0,37.3574,37.3666,37.3389,37.3482,62708.0
2023-12-12 15:15:00,40.4,40.43,40.39,40.43,116856.0,37.3482,37.3759,37.3389,37.3759,116856.0
2023-12-12 15:20:00,40.43,40.48,40.41,40.48,134935.0,37.3759,37.4221,37.3574,37.4221,134935.0
2023-12-12 15:25:00,40.47,40.56,40.47,40.54,137688.0,37.4129,37.4961,37.4129,37.4776,137688.0
2023-12-12 15:30:00,40.54,40.56,40.47,40.48,148958.0,37.4776,37.4961,37.4129,37.4221,148958.0
2023-12-12 15:35:00,40.48,40.48,40.41,40.46,125207.0,37.4221,37.4221,37.3574,37.4036,125207.0
2023-12-12 15:40:00,40.46,40.47,40.4,40.41,132302.0,37.4036,37.4129,37.3482,37.3574,132302.0
2023-12-12 15:45:00,40.41,40.44,40.37,40.4,168793.0,37.3574,37.3851,37.3204,37.3482,168793.0
2023-12-12 15:50:00,40.39,40.45,40.37,40.45,207512.0,37.3389,37.3944,37.3204,37.3944,207512.0
2023-12-12 15:55:00,40.45,40.48,40.42,40.45,558732.0,37.3944,37.4221,37.3666,37.3944,558732.0
2023-12-13 09:30:00,40.52,40.59,40.37,40.49,189219.0,37.4591,37.5238,37.3204,37.4314,189219.0
2023-12-13 09:35:00,40.48,40.54,40.35,40.54,89843.0,37.4221,37.4776,37.3019,37.4776,89843.0
2023-12-13 09:40:00,40.54,40.62,40.49,40.54,53313.0,37.4776,37.5515,37.4314,37.4776,53313.0
2023-12-13 09:45:00,40.55,40.63,40.5,40.51,70034.0,37.4868,37.5608,37.4406,37.4499,70034.0
2023-12-13 09:50:00,40.52,40.58,40.48,40.57,102454.0,37.4591,37.5146,37.4221,37.5053,102454.0
2023-12-13 09:55:00,40.58,40.6,40.51,40.56,77196.0,37.5146,37.5331,37.4499,37.4961,77196.0
2023-12-13 10:00:00,40.56,40.73,40.56,40.69,121505.0,37.4961,37.6532,37.4961,37.6163,121505.0
2023-12-13 10:05:00,40.69,40.76,40.64,40.75,87745.0,37.6163,37.681,37.57,37.6717,87745.0
2023-12-13 10:10:00,40.75,40.75,40.69,40.73,89546.0,37.6717,37.6717,37.6163,37.6532,89546.0
2023-12-13 10:15:00,40.72,40.75,40.7,40.74,70846.0,37.644,37.6717,37.6255,37.6625,70846.0
2023-12-13 10:20:00,40.75,40.79,40.74,40.77,52887.0,37.6717,37.7087,37.6625,37.6902,52887.0
2023-12-13 10:25:00,40.77,40.93,40.76,40.9,98601.0,37.6902,37.8381,37.681,37.8104,98601.0
2023-12-13 10:30:00,40.9,40.9,40.75,40.76,153579.0,37.8104,37.8104,37.6717,37.681,153579.0
2023-12-13 10:35:00,40.76,40.77,40.7,40.75,112799.0,37.681,37.6902,37.6255,37.6717,112799.0
2023-12-13 10:40:00,40.75,40.78,40.71,40.75,177212.0,37.6717,37.6995,37.6347,37.6717,177212.0
2023-12-13 10:45:00,40.74,40.74,40.66,40.71,73730.0,37.6625,37.6625,37.5885,37.6347,73730.0
2023-12-13 10:50:00,40.71,40.74,40.62,40.7,75223.0,37.6347,37.6625,37.5515,37.6255,75223.0
2023-12-13 10:55:00,40.69,40.74,40.64,40.68,110251.0,37.6163,37.6625,37.57,37.607,110251.0
2023-12-13 11:00:00,40.68,40.74,40.68,40.73,36243.0,37.607,37.6625,37.607,37.6532,36243.0
2023-12-13 11:05:00,40.72,40.77,40.66,40.76,231727.0,37.644,37.6902,37.5885,37.681,231727.0
2023-12-13 11:10:00,40.76,40.8,40.74,40.79,80184.0,37.681,37.7179,37.6625,37.7087,80184.0
2023-12-13 11:15:00,40.79,40.81,40.74,40.8,65971.0,37.7087,37.7272,37.6625,37.7179,65971.0
2023-12-13 11:20:00,40.8,40.83,40.77,40.81,72650.0,37.7179,37.7457,37.6902,37.7272,72650.0
2023-12-13 11:25:00,40.8,40.81,40.73,40.78,203379.0,37.7179,37.7272,37.6532,37.6995,203379.0
2023-12-13 11:30:00,40.78,40.82,40.74,40.81,74473.0,37.6995,37.7364,37.6625,37.7272,74473.0
2023-12-13 11:35:00,40.8,40.84,40.78,40.79,97606.0,37.7179,37.7549,37.6995,37.7087,97606.0
2023-12-13 11:40:00,40.79,40.79,40.74,40.75,65713.0,37.7087,37.7087,37.6625,37.6717,65713.0
2023-12-13 11:45:00,40.75,40.8,40.74,40.78,37936.0,37.6717,37.7179,37.6625,37.6995,37936.0
2023-12-13 11:50:00,40.78,40.81,40.77,40.79,64961.0,37.6995,37.7272,37.6902,37.7087,64961.0
2023-12-13 11:55:00,40.79,40.79,40.73,40.75,77885.0,37.7087,37.7087,37.6532,37.6717,77885.0
2023-12-13 12:00:00,40.76,40.8,40.72,40.8,75259.0,37.681,37.7179,37.644,37.7179,75259.0
2023-12-13 12:05:00,40.8,40.82,40.79,40.82,46380.0,37.7179,37.7364,37.7087,37.7364,46380.0
2023-12-13 12:10:00,40.82,40.85,40.8,40.83,50115.0,37.7364,37.7642,37.7179,37.7457,50115.0
2023-12-13 12:15:00,40.84,40.84,40.82,40.83,45947.0,37.7549,37.7549,37.7364,37.7457,45947.0
2023-12-13 12:20:00,40.83,40.84,40.82,40.84,90242.0,37.7457,37.7549,37.7364,37.7549,90242.0
2023-12-13 12:25:00,40.84,40.88,40.83,40.87,66200.0,37.7549,37.7919,37.7457,37.7827,66200.0
2023-12-13 12:30:00,40.87,40.87,40.81,40.85,81281.0,37.7827,37.7827,37.7272,37.7642,81281.0
2023-12-13 12:35:00,40.84,40.85,40.79,40.8,64397.0,37.7549,37.7642,37.7087,37.7179,64397.0
2023-12-13 12:40:00,40.8,40.81,40.76,40.8,40239.0,37.7179,37.7272,37.681,37.7179,40239.0
2023-12-13 12:45:00,40.8,40.81,40.76,40.77,33569.0,37.7179,37.7272,37.681,37.6902,33569.0
2023-12-13 12:50:00,40.78,40.84,40.77,40.83,41507.0,37.6995,37.7549,37.6902,37.7457,41507.0
2023-12-13 12:55:00,40.82,40.84,40.78,40.8,47092.0,37.7364,37.7549,37.6995,37.7179,47092.0
2023-12-13 13:00:00,40.8,40.81,40.78,40.79,32846.0,37.7179,37.7272,37.6995,37.7087,32846.0
2023-12-13 13:05:00,40.79,40.85,40.78,40.78,82069.0,37.7087,37.7642,37.6995,37.6995,82069.0
2023-12-13 13:10:00,40.79,40.8,40.76,40.8,54845.0,37.7087,37.7179,37.681,37.7179,54845.0
2023-12-13 13:15:00,40.8,40.81,40.76,40.8,52917.0,37.7179,37.7272,37.681,37.7179,52917.0
2023-12-13 13:20:00,40.79,40.81,40.77,40.8,50661.0,37.7087,37.7272,37.6902,37.7179,50661.0
2023-12-13 13:25:00,40.8,40.86,40.79,40.86,57827.0,37.7179,37.7734,37.7087,37.7734,57827.0
2023-12-13 13:30:00,40.86,40.86,40.82,40.83,69439.0,37.7734,37.7734,37.7364,37.7457,69439.0
2023-12-13 13:35:00,40.83,40.84,40.79,40.83,80667.0,37.7457,37.7549,37.7087,37.7457,80667.0
2023-12-13 13:40:00,40.83,40.83,40.78,40.8,65880.0,37.7457,37.7457,37.6995,37.7179,65880.0
2023-12-13 13:45:00,40.8,40.8,40.75,40.76,111713.0,37.7179,37.7179,37.6717,37.681,111713.0
2023-12-13 13:50:00,40.77,40.78,40.72,40.75,72094.0,37.6902,37.6995,37.644,37.6717,72094.0
2023-12-13 13:55:00,40.76,40.83,40.75,40.78,87065.0,37.681,37.7457,37.6717,37.6995,87065.0
2023-12-13 14:00:00,40.79,41.25,40.79,41.24,205485.0,37.7087,38.134,37.7087,38.1247,205485.0
2023-12-13 14:05:00,41.23,41.32,41.18,41.3,107999.0,38.1155,38.1987,38.0692,38.1802,107999.0
2023-12-13 14:10:00,41.3,41.44,41.25,41.34,263340.0,38.1802,38.3096,38.134,38.2172,263340.0
2023-12-13 14:15:00,41.34,41.49,41.33,41.44,160821.0,38.2172,38.3558,38.2079,38.3096,160821.0
2023-12-13 14:20:00,41.44,41.51,41.42,41.47,65967.0,38.3096,38.3743,38.2911,38.3373,65967.0
2023-12-13 14:25:00,41.48,41.58,41.46,41.58,102758.0,38.3466,38.439,38.3281,38.439,102758.0
2023-12-13 14:30:00,41.58,41.65,41.56,41.65,71357.0,38.439,38.5037,38.4205,38.5037,71357.0
2023-12-13 14:35:00,41.65,41.88,41.64,41.88,75943.0,38.5037,38.7164,38.4945,38.7164,75943.0
2023-12-13 14:40:00,41.89,42.05,41.88,42.05,289552.0,38.7256,38.8735,38.7164,38.8735,289552.0
2023-12-13 14:45:00,42.04,42.14,42.04,42.08,298514.0,38.8643,38.9567,38.8643,38.9013,298514.0
2023-12-13 14:50:00,42.07,42.22,42.04,42.15,109896.0,38.892,39.0307,38.8643,38.966,109896.0
2023-12-13 14:55:00,42.16,42.3,42.15,42.26,120809.0,38.9752,39.1046,38.966,39.0677,120809.0
2023-12-13 15:00:00,42.26,42.51,42.25,42.48,99045.0,39.0677,39.2988,39.0584,39.271,99045.0
2023-12-13 15:05:00,42.49,42.57,42.44,42.47,216484.0,39.2803,39.3542,39.2341,39.2618,216484.0
2023-12-13 15:10:00,42.47,42.47,42.33,42.37,188827.0,39.2618,39.2618,39.1324,39.1693,188827.0
2023-12-13 15:15:00,42.36,42.39,42.29,42.33,125732.0,39.1601,39.1878,39.0954,39.1324,125732.0
2023-12-13 15:20:00,42.34,42.38,42.23,42.23,155368.0,39.1416,39.1786,39.0399,39.0399,155368.0
2023-12-13 15:25:00,42.24,42.25,42.13,42.17,176989.0,39.0492,39.0584,38.9475,38.9845,176989.0
2023-12-13 15:30:00,42.18,42.19,42.1,42.15,181113.0,38.9937,39.0029,38.9197,38.966,181113.0
2023-12-13 15:35:00,42.15,42.25,42.13,42.23,221246.0,38.966,39.0584,38.9475,39.0399,221246.0
2023-12-13 15:40:00,42.23,42.36,42.22,42.36,156085.0,39.0399,39.1601,39.0307,39.1601,156085.0
2023-12-13 15:45:00,42.36,42.4,42.33,42.39,243073.0,39.1601,39.1971,39.1324,39.1878,243073.0
2023-12-13 15:50:00,42.38,42.43,42.28,42.43,317699.0,39.1786,39.2248,39.0861,39.2248,317699.0
2023-12-13 15:55:00,42.42,42.5,42.42,42.47,653518.0,39.2156,39.2895,39.2156,39.2618,653518.0
2023-12-14 09:30:00,43.89,44.99,43.63,44.97,832605.0,40.5745,41.5914,40.3342,41.5729,832605.0
2023-12-14 09:35:00,44.98,45.13,44.78,45.11,678229.0,41.5822,41.7209,41.3973,41.7024,678229.0
2023-12-14 09:40:00,45.11,45.71,45.07,45.7,366453.0,41.7024,42.257,41.6654,42.2478,366453.0
2023-12-14 09:45:00,45.71,45.85,45.47,45.51,466290.0,42.257,42.3865,42.0352,42.0721,466290.0
2023-12-14 09:50:00,45.53,45.59,45.25,45.53,378484.0,42.0906,42.1461,41.8318,42.0906,378484.0
2023-12-14 09:55:00,45.5,45.73,45.43,45.65,218896.0,42.0629,42.2755,41.9982,42.2016,218896.0
2023-12-14 10:00:00,45.65,45.71,45.5,45.55,326316.0,42.2016,42.257,42.0629,42.1091,326316.0
2023-12-14 10:05:00,45.55,45.56,45.21,45.22,445193.0,42.1091,42.1184,41.7948,41.8041,445193.0
2023-12-14 10:10:00,45.22,45.22,44.96,44.96,536236.0,41.8041,41.8041,41.5637,41.5637,536236.0
2023-12-14 10:15:00,44.95,44.96,44.65,44.69,370964.0,41.5545,41.5637,41.2771,41.3141,370964.0
2023-12-14 10:20:00,44.69,44.84,44.59,44.83,351989.0,41.3141,41.4528,41.2216,41.4435,351989.0
2023-12-14 10:25:00,44.83,44.96,44.79,44.95,135599.0,41.4435,41.5637,41.4065,41.5545,135599.0
2023-12-14 10:30:00,44.95,45.13,44.9,45.13,184932.0,41.5545,41.7209,41.5082,41.7209,184932.0
2023-12-14 10:35:00,45.13,45.13,44.77,44.79,177590.0,41.7209,41.7209,41.388,41.4065,177590.0
2023-12-14 10:40:00,44.8,44.81,44.7,44.78,211982.0,41.4158,41.425,41.3233,41.3973,211982.0
2023-12-14 10:45:00,44.77,44.79,44.59,44.63,204322.0,41.388,41.4065,41.2216,41.2586,204322.0
2023-12-14 10:50:00,44.62,44.79,44.51,44.52,181477.0,41.2494,41.4065,41.1477,41.1569,181477.0
2023-12-14 10:55:00,44.52,44.63,44.44,44.63,147340.0,41.1569,41.2586,41.083,41.2586,147340.0
2023-12-14 11:00:00,44.62,44.79,44.59,44.79,132097.0,41.2494,41.4065,41.2216,41.4065,132097.0
2023-12-14 11:05:00,44.79,44.79,44.69,44.71,121507.0,41.4065,41.4065,41.3141,41.3326,121507.0
2023-12-14 11:10:00,44.72,44.79,44.66,44.7,133789.0,41.3418,41.4065,41.2864,41.3233,133789.0
2023-12-14 11:15:00,44.7,44.78,44.66,44.78,235654.0,41.3233,41.3973,41.2864,41.3973,235654.0
2023-12-14 11:20:00,44.78,44.79,44.69,44.74,466385.0,41.3973,41.4065,41.3141,41.3603,466385.0
2023-12-14 11:25:00,44.75,44.86,44.68,44.78,273630.0,41.3696,41.4712,41.3048,41.3973,273630.0
2023-12-14 11:30:00,44.79,44.91,44.75,44.9,244688.0,41.4065,41.5175,41.3696,41.5082,244688.0
2023-12-14 11:35:00,44.9,45.03,44.81,44.89,260893.0,41.5082,41.6284,41.425,41.499,260893.0
2023-12-14 11:40:00,44.88,44.97,44.84,44.97,102667.0,41.4897,41.5729,41.4528,41.5729,102667.0
2023-12-14 11:45:00,44.97,44.98,44.88,44.93,120442.0,41.5729,41.5822,41.4897,41.536,120442.0
2023-12-14 11:50:00,44.93,44.99,44.91,44.98,152141.0,41.536,41.5914,41.5175,41.5822,152141.0
2023-12-14 11:55:00,44.98,45.01,44.93,44.96,165644.0,41.5822,41.6099,41.536,41.5637,165644.0
2023-12-14 12:00:00,44.96,44.98,44.91,44.92,147565.0,41.5637,41.5822,41.5175,41.5267,147565.0
2023-12-14 12:05:00,44.92,44.98,44.91,44.97,232036.0,41.5267,41.5822,41.5175,41.5729,232036.0
2023-12-14 12:10:00,44.96,45.03,44.95,45.01,207826.0,41.5637,41.6284,41.5545,41.6099,207826.0
2023-12-14 12:15:00,45.0,45.06,44.98,45.02,323209.0,41.6007,41.6561,41.5822,41.6192,323209.0
2023-12-14 12:20:00,45.01,45.12,45.0,45.11,254742.0,41.6099,41.7116,41.6007,41.7024,254742.0
2023-12-14 12:25:00,45.11,45.21,45.1,45.18,207166.0,41.7024,41.7948,41.6931,41.7671,207166.0
2023-12-14 12:30:00,45.19,45.34,45.18,45.34,201503.0,41.7763,41.915,41.7671,41.915,201503.0
2023-12-14 12:35:00,45.34,45.37,45.21,45.24,108508.0,41.915,41.9427,41.7948,41.8225,108508.0
2023-12-14 12:40:00,45.24,45.3,45.21,45.26,337734.0,41.8225,41.878,41.7948,41.841,337734.0
2023-12-14 12:45:00,45.25,45.26,45.16,45.19,119377.0,41.8318,41.841,41.7486,41.7763,119377.0
2023-12-14 12:50:00,45.19,45.23,45.12,45.13,124335.0,41.7763,41.8133,41.7116,41.7209,124335.0
2023-12-14 12:55:00,45.12,45.13,44.97,44.99,304573.0,41.7116,41.7209,41.5729,41.5914,304573.0
2023-12-14 13:00:00,44.99,44.99,44.74,44.77,143144.0,41.5914,41.5914,41.3603,41.388,143144.0
2023-12-14 13:05:00,44.77,44.82,44.71,44.77,189181.0,41.388,41.4343,41.3326,41.388,189181.0
2023-12-14 13:10:00,44.77,44.94,44.76,44.91,180443.0,41.388,41.5452,41.3788,41.5175,180443.0
2023-12-14 13:15:00,44.91,45.02,44.91,44.98,119074.0,41.5175,41.6192,41.5175,41.5822,119074.0
2023-12-14 13:20:00,44.98,45.01,44.94,44.97,92954.0,41.5822,41.6099,41.5452,41.5729,92954.0
2023-12-14 13:25:00,44.97,45.0,44.87,44.9,127044.0,41.5729,41.6007,41.4805,41.5082,127044.0
2023-12-14 13:30:00,44.9,45.0,44.88,44.96,215449.0,41.5082,41.6007,41.4897,41.5637,215449.0
2023-12-14 13:35:00,44.96,45.0,44.91,45.0,80939.0,41.5637,41.6007,41.5175,41.6007,80939.0
2023-12-14 13:40:00,45.0,45.0,44.87,44.9,90169.0,41.6007,41.6007,41.4805,41.5082,90169.0
2023-12-14 13:45:00,44.9,44.94,44.89,44.91,67699.0,41.5082,41.5452,41.499,41.5175,67699.0
2023-12-14 13:50:00,44.9,44.91,44.76,44.79,83436.0,41.5082,41.5175,41.3788,41.4065,83436.0
2023-12-14 13:55:00,44.8,44.92,44.8,44.9,342938.0,41.4158,41.5267,41.4158,41.5082,342938.0
2023-12-14 14:00:00,44.9,45.0,44.89,44.91,399865.0,41.5082,41.6007,41.499,41.5175,399865.0
2023-12-14 14:05:00,44.91,45.15,44.91,45.14,879909.0,41.5175,41.7393,41.5175,41.7301,879909.0
2023-12-14 14:10:00,45.15,45.15,45.01,45.01,175017.0,41.7393,41.7393,41.6099,41.6099,175017.0
2023-12-14 14:15:00,45.02,45.05,44.95,44.96,224683.0,41.6192,41.6469,41.5545,41.5637,224683.0
2023-12-14 14:20:00,44.95,45.05,44.94,45.05,517533.0,41.5545,41.6469,41.5452,41.6469,517533.0
2023-12-14 14:25:00,45.04,45.05,44.97,45.02,483619.0,41.6377,41.6469,41.5729,41.6192,483619.0
2023-12-14 14:30:00,45.02,45.04,44.99,45.04,148864.0,41.6192,41.6377,41.5914,41.6377,148864.0
2023-12-14 14:35:00,45.04,45.13,45.04,45.05,197141.0,41.6377,41.7209,41.6377,41.6469,197141.0
2023-12-14 14:40:00,45.05,45.24,45.02,45.23,769458.0,41.6469,41.8225,41.6192,41.8133,769458.0
2023-12-14 14:45:00,45.24,45.25,45.08,45.08,399085.0,41.8225,41.8318,41.6746,41.6746,399085.0
2023-12-14 14:50:00,45.08,45.1,45.0,45.01,149702.0,41.6746,41.6931,41.6007,41.6099,149702.0
2023-12-14 14:55:00,45.01,45.11,45.0,45.07,194814.0,41.6099,41.7024,41.6007,41.6654,194814.0
2023-12-14 15:00:00,45.07,45.12,45.03,45.06,113680.0,41.6654,41.7116,41.6284,41.6561,113680.0
2023-12-14 15:05:00,45.06,45.5,45.02,45.19,302208.0,41.6561,42.0629,41.6192,41.7763,302208.0
2023-12-14 15:10:00,45.18,45.21,45.15,45.18,106437.0,41.7671,41.7948,41.7393,41.7671,106437.0
2023-12-14 15:15:00,45.17,45.2,45.14,45.16,125658.0,41.7578,41.7856,41.7301,41.7486,125658.0
2023-12-14 15:20:00,45.17,45.28,45.15,45.28,107929.0,41.7578,41.8595,41.7393,41.8595,107929.0
2023-12-14 15:25:00,45.28,45.31,45.2,45.21,147951.0,41.8595,41.8873,41.7856,41.7948,147951.0
2023-12-14 15:30:00,45.21,45.23,45.19,45.2,161936.0,41.7948,41.8133,41.7763,41.7856,161936.0
2023-12-14 15:35:00,45.2,45.22,45.11,45.15,141153.0,41.7856,41.8041,41.7024,41.7393,141153.0
2023-12-14 15:40:00,45.14,45.15,45.02,45.05,268621.0,41.7301,41.7393,41.6192,41.6469,268621.0
2023-12-14 15:45:00,45.05,45.07,45.02,45.05,505579.0,41.6469,41.6654,41.6192,41.6469,505579.0
2023-12-14 15:50:00,45.04,45.21,45.04,45.21,1160157.0,41.6377,41.7948,41.6377,41.7948,1160157.0
2023-12-14 15:55:00,45.2,45.34,45.2,45.33,1085853.0,41.7856,41.915,41.7856,41.9057,1085853.0
2023-12-15 09:30:00,44.72,45.24,44.43,45.08,1695341.0,41.3418,41.8225,41.0737,41.6746,1695341.0
2023-12-15 09:35:00,45.11,45.16,44.55,44.67,240100.0,41.7024,41.7486,41.1847,41.2956,240100.0
2023-12-15 09:40:00,44.68,44.98,44.65,44.7,222539.0,41.3048,41.5822,41.2771,41.3233,222539.0
2023-12-15 09:45:00,44.69,44.97,44.68,44.91,141855.0,41.3141,41.5729,41.3048,41.5175,141855.0
2023-12-15 09:50:00,44.92,44.98,44.7,44.94,142463.0,41.5267,41.5822,41.3233,41.5452,142463.0
2023-12-15 09:55:00,44.95,44.99,44.86,44.93,132161.0,41.5545,41.5914,41.4712,41.536,132161.0
2023-12-15 10:00:00,44.95,45.08,44.94,45.0,127825.0,41.5545,41.6746,41.5452,41.6007,127825.0
2023-12-15 10:05:00,45.0,45.07,44.91,44.94,58546.0,41.6007,41.6654,41.5175,41.5452,58546.0
2023-12-15 10:10:00,44.95,44.98,44.78,44.9,105990.0,41.5545,41.5822,41.3973,41.5082,105990.0
2023-12-15 10:15:00,44.89,44.92,44.81,44.89,80133.0,41.499,41.5267,41.425,41.499,80133.0
2023-12-15 10:20:00,44.88,45.09,44.87,45.09,59176.0,41.4897,41.6839,41.4805,41.6839,59176.0
2023-12-15 10:25:00,45.09,45.16,45.06,45.07,52594.0,41.6839,41.7486,41.6561,41.6654,52594.0
2023-12-15 10:30:00,45.07,45.07,44.98,45.06,214568.0,41.6654,41.6654,41.5822,41.6561,214568.0
2023-12-15 10:35:00,45.07,45.09,44.94,45.01,68640.0,41.6654,41.6839,41.5452,41.6099,68640.0
2023-12-15 10:40:00,45.01,45.05,44.98,45.0,52097.0,41.6099,41.6469,41.5822,41.6007,52097.0
2023-12-15 10:45:00,45.01,45.08,44.98,45.08,61523.0,41.6099,41.6746,41.5822,41.6746,61523.0
2023-12-15 10:50:00,45.07,45.24,45.06,45.23,109949.0,41.6654,41.8225,41.6561,41.8133,109949.0
2023-12-15 10:55:00,45.23,45.27,45.17,45.26,71353.0,41.8133,41.8503,41.7578,41.841,71353.0
2023-12-15 11:00:00,45.26,45.42,45.26,45.36,149899.0,41.841,41.9889,41.841,41.9335,149899.0
2023-12-15 11:05:00,45.37,45.37,45.23,45.25,105453.0,41.9427,41.9427,41.8133,41.8318,105453.0
2023-12-15 11:10:00,45.26,45.38,45.18,45.32,86679.0,41.841,41.952,41.7671,41.8965,86679.0
2023-12-15 11:15:00,45.31,45.34,45.24,45.28,71795.0,41.8873,41.915,41.8225,41.8595,71795.0
2023-12-15 11:20:00,45.27,45.28,45.2,45.28,91039.0,41.8503,41.8595,41.7856,41.8595,91039.0
2023-12-15 11:25:00,45.28,45.29,45.2,45.21,213792.0,41.8595,41.8688,41.7856,41.7948,213792.0
2023-12-15 11:30:00,45.22,45.35,45.19,45.33,124834.0,41.8041,41.9242,41.7763,41.9057,124834.0
2023-12-15 11:35:00,45.33,45.36,45.22,45.24,65176.0,41.9057,41.9335,41.8041,41.8225,65176.0
2023-12-15 11:40:00,45.25,45.31,45.23,45.26,42798.0,41.8318,41.8873,41.8133,41.841,42798.0
2023-12-15 11:45:00,45.26,45.27,45.21,45.21,87600.0,41.841,41.8503,41.7948,41.7948,87600.0
2023-12-15 11:50:00,45.22,45.25,45.19,45.24,55356.0,41.8041,41.8318,41.7763,41.8225,55356.0
2023-12-15 11:55:00,45.24,45.27,45.21,45.24,79155.0,41.8225,41.8503,41.7948,41.8225,79155.0
2023-12-15 12:00:00,45.24,45.26,45.16,45.19,152147.0,41.8225,41.841,41.7486,41.7763,152147.0
2023-12-15 12:05:00,45.19,45.23,45.16,45.23,101204.0,41.7763,41.8133,41.7486,41.8133,101204.0
2023-12-15 12:10:00,45.23,45.28,45.21,45.27,161598.0,41.8133,41.8595,41.7948,41.8503,161598.0
2023-12-15 12:15:00,45.27,45.36,45.24,45.36,200457.0,41.8503,41.9335,41.8225,41.9335,200457.0
2023-12-15 12:20:00,45.36,45.43,45.35,45.39,83472.0,41.9335,41.9982,41.9242,41.9612,83472.0
2023-12-15 12:25:00,45.4,45.48,45.39,45.47,65021.0,41.9705,42.0444,41.9612,42.0352,65021.0
2023-12-15 12:30:00,45.47,45.47,45.36,45.4,55803.0,42.0352,42.0352,41.9335,41.9705,55803.0
2023-12-15 12:35:00,45.4,45.4,45.3,45.36,96957.0,41.9705,41.9705,41.878,41.9335,96957.0
2023-12-15 12:40:00,45.36,45.37,45.3,45.33,35603.0,41.9335,41.9427,41.878,41.9057,35603.0
2023-12-15 12:45:00,45.32,45.36,45.25,45.34,161162.0,41.8965,41.9335,41.8318,41.915,161162.0
2023-12-15 12:50:00,45.34,45.4,45.34,45.37,54801.0,41.915,41.9705,41.915,41.9427,54801.0
2023-12-15 12:55:00,45.36,45.38,45.3,45.36,60217.0,41.9335,41.952,41.878,41.9335,60217.0
2023-12-15 13:00:00,45.35,45.39,45.33,45.36,53288.0,41.9242,41.9612,41.9057,41.9335,53288.0
2023-12-15 13:05:00,45.36,45.45,45.34,45.43,195199.0,41.9335,42.0167,41.915,41.9982,195199.0
2023-12-15 13:10:00,45.43,45.43,45.32,45.32,225139.0,41.9982,41.9982,41.8965,41.8965,225139.0
2023-12-15 13:15:00,45.31,45.32,45.22,45.26,218127.0,41.8873,41.8965,41.8041,41.841,218127.0
2023-12-15 13:20:00,45.26,45.32,45.25,45.29,267219.0,41.841,41.8965,41.8318,41.8688,267219.0
2023-12-15 13:25:00,45.29,45.31,45.25,45.27,102152.0,41.8688,41.8873,41.8318,41.8503,102152.0
2023-12-15 13:30:00,45.26,45.32,45.24,45.32,195549.0,41.841,41.8965,41.8225,41.8965,195549.0
2023-12-15 13:35:00,45.32,45.32,45.24,45.26,167847.0,41.8965,41.8965,41.8225,41.841,167847.0
2023-12-15 13:40:00,45.26,45.34,45.23,45.3,478999.0,41.841,41.915,41.8133,41.878,478999.0
2023-12-15 13:45:00,45.29,45.3,45.15,45.18,166145.0,41.8688,41.878,41.7393,41.7671,166145.0
2023-12-15 13:50:00,45.19,45.22,45.09,45.15,122893.0,41.7763,41.8041,41.6839,41.7393,122893.0
2023-12-15 13:55:00,45.15,45.18,45.1,45.12,59208.0,41.7393,41.7671,41.6931,41.7116,59208.0
2023-12-15 14:00:00,45.11,45.19,45.1,45.18,78180.0,41.7024,41.7763,41.6931,41.7671,78180.0
2023-12-15 14:05:00,45.19,45.19,45.09,45.1,69494.0,41.7763,41.7763,41.6839,41.6931,69494.0
2023-12-15 14:10:00,45.11,45.16,45.08,45.14,72261.0,41.7024,41.7486,41.6746,41.7301,72261.0
2023-12-15 14:15:00,45.14,45.22,45.13,45.21,97513.0,41.7301,41.8041,41.7209,41.7948,97513.0
2023-12-15 14:20:00,45.21,45.23,45.16,45.16,37049.0,41.7948,41.8133,41.7486,41.7486,37049.0
2023-12-15 14:25:00,45.16,45.18,45.11,45.11,69583.0,41.7486,41.7671,41.7024,41.7024,69583.0
2023-12-15 14:30:00,45.11,45.19,45.1,45.12,65022.0,41.7024,41.7763,41.6931,41.7116,65022.0
2023-12-15 14:35:00,45.11,45.14,45.06,45.09,119141.0,41.7024,41.7301,41.6561,41.6839,119141.0
2023-12-15 14:40:00,45.09,45.1,45.02,45.05,57544.0,41.6839,41.6931,41.6192,41.6469,57544.0
2023-12-15 14:45:00,45.06,45.13,45.05,45.05,69163.0,41.6561,41.7209,41.6469,41.6469,69163.0
2023-12-15 14:50:00,45.05,45.11,45.04,45.05,111872.0,41.6469,41.7024,41.6377,41.6469,111872.0
2023-12-15 14:55:00,45.05,45.12,45.02,45.11,199564.0,41.6469,41.7116,41.6192,41.7024,199564.0
2023-12-15 15:00:00,45.11,45.13,45.09,45.11,75323.0,41.7024,41.7209,41.6839,41.7024,75323.0
2023-12-15 15:05:00,45.11,45.11,45.05,45.09,70137.0,41.7024,41.7024,41.6469,41.6839,70137.0
2023-12-15 15:10:00,45.1,45.12,45.05,45.08,209948.0,41.6931,41.7116,41.6469,41.6746,209948.0
2023-12-15 15:15:00,45.07,45.12,45.03,45.05,153993.0,41.6654,41.7116,41.6284,41.6469,153993.0
2023-12-15 15:20:00,45.05,45.12,45.0,45.02,383482.0,41.6469,41.7116,41.6007,41.6192,383482.0
2023-12-15 15:25:00,45.02,45.07,45.0,45.02,103375.0,41.6192,41.6654,41.6007,41.6192,103375.0
2023-12-15 15:30:00,45.02,45.07,45.0,45.05,140217.0,41.6192,41.6654,41.6007,41.6469,140217.0
2023-12-15 15:35:00,45.05,45.05,44.84,44.85,447332.0,41.6469,41.6469,41.4528,41.462,447332.0
2023-12-15 15:40:00,44.85,44.86,44.72,44.73,243965.0,41.462,41.4712,41.3418,41.3511,243965.0
2023-12-15 15:45:00,44.73,44.77,44.71,44.73,239853.0,41.3511,41.388,41.3326,41.3511,239853.0
2023-12-15 15:50:00,44.73,44.98,44.71,44.97,427920.0,41.3511,41.5822,41.3326,41.5729,427920.0
2023-12-15 15:55:00,44.97,45.13,44.96,45.01,863126.0,41.5729,41.7209,41.5637,41.6099,863126.0
2023-12-18 09:30:00,45.3,45.3,44.67,44.73,193524.0,41.878,41.878,41.2956,41.3511,193524.0
2023-12-18 09:35:00,44.74,44.99,44.66,44.94,112693.0,41.3603,41.5914,41.2864,41.5452,112693.0
2023-12-18 09:40:00,44.94,44.98,44.6,44.71,100885.0,41.5452,41.5822,41.2309,41.3326,100885.0
2023-12-18 09:45:00,44.72,44.78,44.64,44.75,116838.0,41.3418,41.3973,41.2679,41.3696,116838.0
2023-12-18 09:50:00,44.72,44.79,44.5,44.55,94022.0,41.3418,41.4065,41.1384,41.1847,94022.0
2023-12-18 09:55:00,44.55,44.55,44.3,44.33,134717.0,41.1847,41.1847,40.9536,40.9813,134717.0
2023-12-18 10:00:00,44.34,44.43,44.32,44.37,94082.0,40.9905,41.0737,40.972,41.0183,94082.0
2023-12-18 10:05:00,44.35,44.47,44.3,44.43,104532.0,40.9998,41.1107,40.9536,41.0737,104532.0
2023-12-18 10:10:00,44.43,44.53,44.39,44.41,99194.0,41.0737,41.1662,41.0368,41.0552,99194.0
2023-12-18 10:15:00,44.41,44.5,44.32,44.46,87122.0,41.0552,41.1384,40.972,41.1015,87122.0
2023-12-18 10:20:00,44.46,44.56,44.42,44.53,94853.0,41.1015,41.1939,41.0645,41.1662,94853.0
2023-12-18 10:25:00,44.53,44.54,44.39,44.4,81732.0,41.1662,41.1754,41.0368,41.046,81732.0
2023-12-18 10:30:00,44.41,44.56,44.41,44.52,45133.0,41.0552,41.1939,41.0552,41.1569,45133.0
2023-12-18 10:35:00,44.52,44.52,44.34,44.34,67856.0,41.1569,41.1569,40.9905,40.9905,67856.0
2023-12-18 10:40:00,44.34,44.5,44.31,44.47,166425.0,40.9905,41.1384,40.9628,41.1107,166425.0
2023-12-18 10:45:00,44.47,44.47,44.3,44.36,127488.0,41.1107,41.1107,40.9536,41.009,127488.0
2023-12-18 10:50:00,44.36,44.37,44.24,44.27,102384.0,41.009,41.0183,40.8981,40.9258,102384.0
2023-12-18 10:55:00,44.26,44.36,44.24,44.36,82111.0,40.9166,41.009,40.8981,41.009,82111.0
2023-12-18 11:00:00,44.36,44.41,44.33,44.36,128422.0,41.009,41.0552,40.9813,41.009,128422.0
2023-12-18 11:05:00,44.36,44.4,44.33,44.4,73320.0,41.009,41.046,40.9813,41.046,73320.0
2023-12-18 11:10:00,44.4,44.47,44.38,44.42,85733.0,41.046,41.1107,41.0275,41.0645,85733.0
2023-12-18 11:15:00,44.43,44.51,44.4,44.51,81614.0,41.0737,41.1477,41.046,41.1477,81614.0
2023-12-18 11:20:00,44.5,44.55,44.45,44.46,216968.0,41.1384,41.1847,41.0922,41.1015,216968.0
2023-12-18 11:25:00,44.46,44.48,44.42,44.47,107250.0,41.1015,41.12,41.0645,41.1107,107250.0
2023-12-18 11:30:00,44.46,44.48,44.39,44.46,64160.0,41.1015,41.12,41.0368,41.1015,64160.0
2023-12-18 11:35:00,44.47,44.47,44.39,44.4,49892.0,41.1107,41.1107,41.0368,41.046,49892.0
2023-12-18 11:40:00,44.4,44.46,44.39,44.45,29621.0,41.046,41.1015,41.0368,41.0922,29621.0
2023-12-18 11:45:00,44.45,44.51,44.43,44.46,61452.0,41.0922,41.1477,41.0737,41.1015,61452.0
2023-12-18 11:50:00,44.46,44.49,44.37,44.4,89566.0,41.1015,41.1292,41.0183,41.046,89566.0
2023-12-18 11:55:00,44.41,44.45,44.38,44.41,42908.0,41.0552,41.0922,41.0275,41.0552,42908.0
2023-12-18 12:00:00,44.41,44.46,44.38,44.4,163598.0,41.0552,41.1015,41.0275,41.046,163598.0
2023-12-18 12:05:00,44.4,44.43,44.37,44.37,117306.0,41.046,41.0737,41.0183,41.0183,117306.0
2023-12-18 12:10:00,44.37,44.43,44.35,44.39,61372.0,41.0183,41.0737,40.9998,41.0368,61372.0
2023-12-18 12:15:00,44.4,44.41,44.34,44.37,47626.0,41.046,41.0552,40.9905,41.0183,47626.0
2023-12-18 12:20:00,44.36,44.37,44.28,44.29,64180.0,41.009,41.0183,40.9351,40.9443,64180.0
2023-12-18 12:25:00,44.29,44.32,44.27,44.3,39233.0,40.9443,40.972,40.9258,40.9536,39233.0
2023-12-18 12:30:00,44.31,44.34,44.26,44.27,64686.0,40.9628,40.9905,40.9166,40.9258,64686.0
2023-12-18 12:35:00,44.27,44.34,44.24,44.33,84986.0,40.9258,40.9905,40.8981,40.9813,84986.0
2023-12-18 12:40:00,44.33,44.39,44.3,44.39,34227.0,40.9813,41.0368,40.9536,41.0368,34227.0
2023-12-18 12:45:00,44.38,44.41,44.36,44.39,40992.0,41.0275,41.0552,41.009,41.0368,40992.0
2023-12-18 12:50:00,44.39,44.4,44.31,44.31,65235.0,41.0368,41.046,40.9628,40.9628,65235.0
2023-12-18 12:55:00,44.31,44.4,44.26,44.37,66238.0,40.9628,41.046,40.9166,41.0183,66238.0
2023-12-18 13:00:00,44.37,44.38,44.29,44.3,23627.0,41.0183,41.0275,40.9443,40.9536,23627.0
2023-12-18 13:05:00,44.3,44.37,44.27,44.37,36996.0,40.9536,41.0183,40.9258,41.0183,36996.0
2023-12-18 13:10:00,44.36,44.37,44.34,44.34,30641.0,41.009,41.0183,40.9905,40.9905,30641.0
2023-12-18 13:15:00,44.34,44.37,44.34,44.37,17654.0,40.9905,41.0183,40.9905,41.0183,17654.0
2023-12-18 13:20:00,44.38,44.39,44.31,44.32,30920.0,41.0275,41.0368,40.9628,40.972,30920.0
2023-12-18 13:25:00,44.32,44.33,44.27,44.28,32990.0,40.972,40.9813,40.9258,40.9351,32990.0
2023-12-18 13:30:00,44.28,44.34,44.24,44.33,119711.0,40.9351,40.9905,40.8981,40.9813,119711.0
2023-12-18 13:35:00,44.32,44.36,44.28,44.35,104994.0,40.972,41.009,40.9351,40.9998,104994.0
2023-12-18 13:40:00,44.35,44.37,44.31,44.31,23009.0,40.9998,41.0183,40.9628,40.9628,23009.0
2023-12-18 13:45:00,44.31,44.35,44.3,44.32,31153.0,40.9628,40.9998,40.9536,40.972,31153.0
2023-12-18 13:50:00,44.32,44.33,44.28,44.29,38627.0,40.972,40.9813,40.9351,40.9443,38627.0
2023-12-18 13:55:00,44.28,44.29,44.25,44.28,42761.0,40.9351,40.9443,40.9073,40.9351,42761.0
2023-12-18 14:00:00,44.29,44.34,44.28,44.32,46372.0,40.9443,40.9905,40.9351,40.972,46372.0
2023-12-18 14:05:00,44.34,44.34,44.25,44.26,41007.0,40.9905,40.9905,40.9073,40.9166,41007.0
2023-12-18 14:10:00,44.25,44.26,44.17,44.2,98115.0,40.9073,40.9166,40.8334,40.8611,98115.0
2023-12-18 14:15:00,44.2,44.22,44.12,44.12,69172.0,40.8611,40.8796,40.7871,40.7871,69172.0
2023-12-18 14:20:00,44.12,44.29,44.11,44.27,50969.0,40.7871,40.9443,40.7779,40.9258,50969.0
2023-12-18 14:25:00,44.27,44.3,44.15,44.17,122070.0,40.9258,40.9536,40.8149,40.8334,122070.0
2023-12-18 14:30:00,44.16,44.18,44.09,44.1,136800.0,40.8241,40.8426,40.7594,40.7687,136800.0
2023-12-18 14:35:00,44.1,44.13,44.07,44.09,68488.0,40.7687,40.7964,40.7409,40.7594,68488.0
2023-12-18 14:40:00,44.08,44.19,44.08,44.17,85867.0,40.7502,40.8519,40.7502,40.8334,85867.0
2023-12-18 14:45:00,44.17,44.19,44.11,44.12,75688.0,40.8334,40.8519,40.7779,40.7871,75688.0
2023-12-18 14:50:00,44.12,44.16,44.1,44.15,51630.0,40.7871,40.8241,40.7687,40.8149,51630.0
2023-12-18 14:55:00,44.14,44.16,44.12,44.15,36825.0,40.8056,40.8241,40.7871,40.8149,36825.0
2023-12-18 15:00:00,44.15,44.16,44.09,44.09,103413.0,40.8149,40.8241,40.7594,40.7594,103413.0
2023-12-18 15:05:00,44.1,44.1,44.04,44.08,91448.0,40.7687,40.7687,40.7132,40.7502,91448.0
2023-12-18 15:10:00,44.08,44.22,44.06,44.2,66277.0,40.7502,40.8796,40.7317,40.8611,66277.0
2023-12-18 15:15:00,44.2,44.25,44.19,44.23,61139.0,40.8611,40.9073,40.8519,40.8888,61139.0
2023-12-18 15:20:00,44.24,44.29,44.22,44.23,92789.0,40.8981,40.9443,40.8796,40.8888,92789.0
2023-12-18 15:25:00,44.23,44.23,44.17,44.18,50418.0,40.8888,40.8888,40.8334,40.8426,50418.0
2023-12-18 15:30:00,44.18,44.23,44.17,44.21,66033.0,40.8426,40.8888,40.8334,40.8704,66033.0
2023-12-18 15:35:00,44.2,44.24,44.17,44.23,86795.0,40.8611,40.8981,40.8334,40.8888,86795.0
2023-12-18 15:40:00,44.23,44.27,44.19,44.21,115094.0,40.8888,40.9258,40.8519,40.8704,115094.0
2023-12-18 15:45:00,44.2,44.23,44.18,44.21,110620.0,40.8611,40.8888,40.8426,40.8704,110620.0
2023-12-18 15:50:00,44.21,44.24,44.1,44.14,209680.0,40.8704,40.8981,40.7687,40.8056,209680.0
2023-12-18 15:55:00,44.14,44.16,44.03,44.04,526758.0,40.8056,40.8241,40.7039,40.7132,526758.0
2023-12-19 09:30:00,44.13,44.2,43.82,44.02,162770.0,40.7964,40.8611,40.5098,40.6947,162770.0
2023-12-19 09:35:00,44.03,44.27,44.01,44.17,85826.0,40.7039,40.9258,40.6855,40.8334,85826.0
2023-12-19 09:40:00,44.16,44.44,44.15,44.39,66508.0,40.8241,41.083,40.8149,41.0368,66508.0
2023-12-19 09:45:00,44.38,44.54,44.28,44.51,60338.0,41.0275,41.1754,40.9351,41.1477,60338.0
2023-12-19 09:50:00,44.51,44.55,44.43,44.44,89135.0,41.1477,41.1847,41.0737,41.083,89135.0
2023-12-19 09:55:00,44.42,44.51,44.38,44.44,118610.0,41.0645,41.1477,41.0275,41.083,118610.0
2023-12-19 10:00:00,44.44,44.47,44.37,44.44,107958.0,41.083,41.1107,41.0183,41.083,107958.0
2023-12-19 10:05:00,44.44,44.48,44.37,44.38,58459.0,41.083,41.12,41.0183,41.0275,58459.0
2023-12-19 10:10:00,44.39,44.47,44.38,44.44,68450.0,41.0368,41.1107,41.0275,41.083,68450.0
2023-12-19 10:15:00,44.43,44.45,44.36,44.41,106395.0,41.0737,41.0922,41.009,41.0552,106395.0
2023-12-19 10:20:00,44.41,44.45,44.33,44.43,45667.0,41.0552,41.0922,40.9813,41.0737,45667.0
2023-12-19 10:25:00,44.43,44.51,44.36,44.37,89591.0,41.0737,41.1477,41.009,41.0183,89591.0
2023-12-19 10:30:00,44.37,44.39,44.28,44.35,48118.0,41.0183,41.0368,40.9351,40.9998,48118.0
2023-12-19 10:35:00,44.34,44.42,44.26,44.41,74347.0,40.9905,41.0645,40.9166,41.0552,74347.0
2023-12-19 10:40:00,44.41,44.57,44.37,44.49,127602.0,41.0552,41.2032,41.0183,41.1292,127602.0
2023-12-19 10:45:00,44.5,44.52,44.44,44.47,136859.0,41.1384,41.1569,41.083,41.1107,136859.0
2023-12-19 10:50:00,44.47,44.47,44.36,44.4,50636.0,41.1107,41.1107,41.009,41.046,50636.0
2023-12-19 10:55:00,44.4,44.47,44.38,44.41,41881.0,41.046,41.1107,41.0275,41.0552,41881.0
2023-12-19 11:00:00,44.41,44.45,44.32,44.33,62819.0,41.0552,41.0922,40.972,40.9813,62819.0
2023-12-19 11:05:00,44.33,44.36,44.3,44.36,49277.0,40.9813,41.009,40.9536,41.009,49277.0
2023-12-19 11:10:00,44.36,44.4,44.33,44.34,32573.0,41.009,41.046,40.9813,40.9905,32573.0
2023-12-19 11:15:00,44.33,44.4,44.29,44.34,122983.0,40.9813,41.046,40.9443,40.9905,122983.0
2023-12-19 11:20:00,44.34,44.4,44.33,44.36,31636.0,40.9905,41.046,40.9813,41.009,31636.0
2023-12-19 11:25:00,44.36,44.36,44.29,44.3,59675.0,41.009,41.009,40.9443,40.9536,59675.0
2023-12-19 11:30:00,44.3,44.34,44.18,44.2,57586.0,40.9536,40.9905,40.8426,40.8611,57586.0
2023-12-19 11:35:00,44.21,44.26,44.19,44.26,109013.0,40.8704,40.9166,40.8519,40.9166,109013.0
2023-12-19 11:40:00,44.26,44.27,44.21,44.23,67853.0,40.9166,40.9258,40.8704,40.8888,67853.0
2023-12-19 11:45:00,44.23,44.29,44.22,44.24,51165.0,40.8888,40.9443,40.8796,40.8981,51165.0
2023-12-19 11:50:00,44.24,44.3,44.24,44.3,48535.0,40.8981,40.9536,40.8981,40.9536,48535.0
2023-12-19 11:55:00,44.3,44.3,44.19,44.21,42841.0,40.9536,40.9536,40.8519,40.8704,42841.0
2023-12-19 12:00:00,44.21,44.26,44.17,44.21,114264.0,40.8704,40.9166,40.8334,40.8704,114264.0
2023-12-19 12:05:00,44.22,44.26,44.2,44.23,63144.0,40.8796,40.9166,40.8611,40.8888,63144.0
2023-12-19 12:10:00,44.23,44.25,44.14,44.16,59790.0,40.8888,40.9073,40.8056,40.8241,59790.0
2023-12-19 12:15:00,44.16,44.19,44.13,44.19,43592.0,40.8241,40.8519,40.7964,40.8519,43592.0
2023-12-19 12:20:00,44.19,44.22,44.16,44.21,41205.0,40.8519,40.8796,40.8241,40.8704,41205.0
2023-12-19 12:25:00,44.22,44.22,44.18,44.2,16833.0,40.8796,40.8796,40.8426,40.8611,16833.0
2023-12-19 12:30:00,44.19,44.24,44.19,44.24,29133.0,40.8519,40.8981,40.8519,40.8981,29133.0
2023-12-19 12:35:00,44.25,44.3,44.23,44.24,41562.0,40.9073,40.9536,40.8888,40.8981,41562.0
2023-12-19 12:40:00,44.23,44.26,44.21,44.23,62535.0,40.8888,40.9166,40.8704,40.8888,62535.0
2023-12-19 12:45:00,44.23,44.23,44.15,44.18,59783.0,40.8888,40.8888,40.8149,40.8426,59783.0
2023-12-19 12:50:00,44.18,44.23,44.17,44.19,137900.0,40.8426,40.8888,40.8334,40.8519,137900.0
2023-12-19 12:55:00,44.19,44.25,44.18,44.2,92337.0,40.8519,40.9073,40.8426,40.8611,92337.0
2023-12-19 13:00:00,44.21,44.23,44.18,44.23,61632.0,40.8704,40.8888,40.8426,40.8888,61632.0
2023-12-19 13:05:00,44.23,44.24,44.17,44.18,76843.0,40.8888,40.8981,40.8334,40.8426,76843.0
2023-12-19 13:10:00,44.18,44.2,44.16,44.19,41486.0,40.8426,40.8611,40.8241,40.8519,41486.0
2023-12-19 13:15:00,44.18,44.2,44.15,44.16,43733.0,40.8426,40.8611,40.8149,40.8241,43733.0
2023-12-19 13:20:00,44.17,44.2,44.15,44.18,36178.0,40.8334,40.8611,40.8149,40.8426,36178.0
2023-12-19 13:25:00,44.17,44.19,44.14,44.15,33699.0,40.8334,40.8519,40.8056,40.8149,33699.0
2023-12-19 13:30:00,44.15,44.19,44.13,44.18,38487.0,40.8149,40.8519,40.7964,40.8426,38487.0
2023-12-19 13:35:00,44.19,44.2,44.1,44.16,51137.0,40.8519,40.8611,40.7687,40.8241,51137.0
2023-12-19 13:40:00,44.17,44.18,44.11,44.13,39162.0,40.8334,40.8426,40.7779,40.7964,39162.0
2023-12-19 13:45:00,44.13,44.15,44.1,44.11,38147.0,40.7964,40.8149,40.7687,40.7779,38147.0
2023-12-19 13:50:00,44.1,44.15,44.07,44.15,62804.0,40.7687,40.8149,40.7409,40.8149,62804.0
2023-12-19 13:55:00,44.16,44.23,44.15,44.22,67477.0,40.8241,40.8888,40.8149,40.8796,67477.0
2023-12-19 14:00:00,44.22,44.24,44.18,44.21,100923.0,40.8796,40.8981,40.8426,40.8704,100923.0
2023-12-19 14:05:00,44.21,44.23,44.13,44.14,82216.0,40.8704,40.8888,40.7964,40.8056,82216.0
2023-12-19 14:10:00,44.14,44.17,44.12,44.14,51292.0,40.8056,40.8334,40.7871,40.8056,51292.0
2023-12-19 14:15:00,44.13,44.19,44.11,44.19,56985.0,40.7964,40.8519,40.7779,40.8519,56985.0
2023-12-19 14:20:00,44.19,44.24,44.18,44.19,102793.0,40.8519,40.8981,40.8426,40.8519,102793.0
2023-12-19 14:25:00,44.19,44.19,44.15,44.18,73090.0,40.8519,40.8519,40.8149,40.8426,73090.0
2023-12-19 14:30:00,44.18,44.19,44.14,44.16,74290.0,40.8426,40.8519,40.8056,40.8241,74290.0
2023-12-19 14:35:00,44.17,44.22,44.16,44.21,49721.0,40.8334,40.8796,40.8241,40.8704,49721.0
2023-12-19 14:40:00,44.21,44.21,44.16,44.19,56338.0,40.8704,40.8704,40.8241,40.8519,56338.0
2023-12-19 14:45:00,44.18,44.19,44.14,44.19,78730.0,40.8426,40.8519,40.8056,40.8519,78730.0
2023-12-19 14:50:00,44.19,44.2,44.14,44.2,64069.0,40.8519,40.8611,40.8056,40.8611,64069.0
2023-12-19 14:55:00,44.19,44.19,44.15,44.17,55180.0,40.8519,40.8519,40.8149,40.8334,55180.0
2023-12-19 15:00:00,44.16,44.21,44.16,44.19,62870.0,40.8241,40.8704,40.8241,40.8519,62870.0
2023-12-19 15:05:00,44.18,44.2,44.14,44.19,91505.0,40.8426,40.8611,40.8056,40.8519,91505.0
2023-12-19 15:10:00,44.19,44.2,44.16,44.19,47711.0,40.8519,40.8611,40.8241,40.8519,47711.0
2023-12-19 15:15:00,44.19,44.21,44.15,44.19,115187.0,40.8519,40.8704,40.8149,40.8519,115187.0
2023-12-19 15:20:00,44.19,44.21,44.16,44.19,70434.0,40.8519,40.8704,40.8241,40.8519,70434.0
2023-12-19 15:25:00,44.19,44.3,44.18,44.29,70164.0,40.8519,40.9536,40.8426,40.9443,70164.0
2023-12-19 15:30:00,44.29,44.29,44.21,44.24,67251.0,40.9443,40.9443,40.8704,40.8981,67251.0
2023-12-19 15:35:00,44.24,44.26,44.22,44.23,75900.0,40.8981,40.9166,40.8796,40.8888,75900.0
2023-12-19 15:40:00,44.23,44.26,44.21,44.26,119689.0,40.8888,40.9166,40.8704,40.9166,119689.0
2023-12-19 15:45:00,44.25,44.26,44.2,44.22,86980.0,40.9073,40.9166,40.8611,40.8796,86980.0
2023-12-19 15:50:00,44.23,44.24,44.15,44.16,202415.0,40.8888,40.8981,40.8149,40.8241,202415.0
2023-12-19 15:55:00,44.17,44.22,44.16,44.21,408597.0,40.8334,40.8796,40.8241,40.8704,408597.0
2023-12-20 09:30:00,43.73,43.92,43.7,43.8,288296.0,40.4266,40.6023,40.3989,40.4913,288296.0
2023-12-20 09:35:00,43.81,43.97,43.8,43.91,137381.0,40.5006,40.6485,40.4913,40.593,137381.0
2023-12-20 09:40:00,43.9,43.91,43.68,43.89,147631.0,40.5838,40.593,40.3804,40.5745,147631.0
2023-12-20 09:45:00,43.89,43.95,43.8,43.83,116955.0,40.5745,40.63,40.4913,40.5191,116955.0
2023-12-20 09:50:00,43.82,43.92,43.75,43.77,89817.0,40.5098,40.6023,40.4451,40.4636,89817.0
2023-12-20 09:55:00,43.77,43.8,43.74,43.77,60782.0,40.4636,40.4913,40.4359,40.4636,60782.0
2023-12-20 10:00:00,43.77,43.93,43.77,43.87,106706.0,40.4636,40.6115,40.4636,40.556,106706.0
2023-12-20 10:05:00,43.87,44.0,43.86,43.94,99282.0,40.556,40.6762,40.5468,40.6207,99282.0
2023-12-20 10:10:00,43.93,43.93,43.82,43.82,76408.0,40.6115,40.6115,40.5098,40.5098,76408.0
2023-12-20 10:15:00,43.83,43.85,43.69,43.7,103583.0,40.5191,40.5375,40.3896,40.3989,103583.0
2023-12-20 10:20:00,43.7,43.79,43.66,43.68,123383.0,40.3989,40.4821,40.3619,40.3804,123383.0
2023-12-20 10:25:00,43.69,43.75,43.66,43.74,160642.0,40.3896,40.4451,40.3619,40.4359,160642.0
2023-12-20 10:30:00,43.75,43.83,43.74,43.77,252817.0,40.4451,40.5191,40.4359,40.4636,252817.0
2023-12-20 10:35:00,43.77,43.77,43.68,43.69,111223.0,40.4636,40.4636,40.3804,40.3896,111223.0
2023-12-20 10:40:00,43.69,43.72,43.62,43.72,89747.0,40.3896,40.4174,40.3249,40.4174,89747.0
2023-12-20 10:45:00,43.71,43.76,43.64,43.68,103497.0,40.4081,40.4543,40.3434,40.3804,103497.0
2023-12-20 10:50:00,43.67,43.73,43.66,43.7,111446.0,40.3711,40.4266,40.3619,40.3989,111446.0
2023-12-20 10:55:00,43.69,43.77,43.68,43.72,85513.0,40.3896,40.4636,40.3804,40.4174,85513.0
2023-12-20 11:00:00,43.71,43.71,43.67,43.68,121336.0,40.4081,40.4081,40.3711,40.3804,121336.0
2023-12-20 11:05:00,43.68,43.71,43.64,43.66,115160.0,40.3804,40.4081,40.3434,40.3619,115160.0
2023-12-20 11:10:00,43.66,43.75,43.66,43.73,125513.0,40.3619,40.4451,40.3619,40.4266,125513.0
2023-12-20 11:15:00,43.72,43.76,43.68,43.7,97560.0,40.4174,40.4543,40.3804,40.3989,97560.0
2023-12-20 11:20:00,43.7,43.72,43.65,43.69,149827.0,40.3989,40.4174,40.3527,40.3896,149827.0
2023-12-20 11:25:00,43.69,43.69,43.64,43.67,114789.0,40.3896,40.3896,40.3434,40.3711,114789.0
2023-12-20 11:30:00,43.66,43.7,43.62,43.66,103740.0,40.3619,40.3989,40.3249,40.3619,103740.0
2023-12-20 11:35:00,43.66,43.67,43.61,43.63,66561.0,40.3619,40.3711,40.3157,40.3342,66561.0
2023-12-20 11:40:00,43.63,43.64,43.57,43.6,123797.0,40.3342,40.3434,40.2787,40.3064,123797.0
2023-12-20 11:45:00,43.61,43.64,43.53,43.54,116425.0,40.3157,40.3434,40.2417,40.251,116425.0
2023-12-20 11:50:00,43.53,43.61,43.53,43.59,87453.0,40.2417,40.3157,40.2417,40.2972,87453.0
2023-12-20 11:55:00,43.59,43.6,43.57,43.58,48234.0,40.2972,40.3064,40.2787,40.2879,48234.0
2023-12-20 12:00:00,43.59,43.65,43.58,43.64,82224.0,40.2972,40.3527,40.2879,40.3434,82224.0
2023-12-20 12:05:00,43.64,43.64,43.56,43.57,69762.0,40.3434,40.3434,40.2695,40.2787,69762.0
2023-12-20 12:10:00,43.57,43.59,43.55,43.59,55644.0,40.2787,40.2972,40.2602,40.2972,55644.0
2023-12-20 12:15:00,43.59,43.6,43.52,43.52,129062.0,40.2972,40.3064,40.2325,40.2325,129062.0
2023-12-20 12:20:00,43.53,43.55,43.49,43.52,122580.0,40.2417,40.2602,40.2047,40.2325,122580.0
2023-12-20 12:25:00,43.52,43.54,43.49,43.5,118364.0,40.2325,40.251,40.2047,40.214,118364.0
2023-12-20 12:30:00,43.5,43.51,43.43,43.48,142548.0,40.214,40.2232,40.1493,40.1955,142548.0
2023-12-20 12:35:00,43.49,43.5,43.45,43.46,73524.0,40.2047,40.214,40.1678,40.177,73524.0
2023-12-20 12:40:00,43.47,43.49,43.43,43.44,126156.0,40.1863,40.2047,40.1493,40.1585,126156.0
2023-12-20 12:45:00,43.43,43.44,43.36,43.37,222416.0,40.1493,40.1585,40.0846,40.0938,222416.0
2023-12-20 12:50:00,43.38,43.41,43.36,43.38,59977.0,40.103,40.1308,40.0846,40.103,59977.0
2023-12-20 12:55:00,43.38,43.38,43.31,43.32,108528.0,40.103,40.103,40.0383,40.0476,108528.0
2023-12-20 13:00:00,43.31,43.32,43.24,43.32,81464.0,40.0383,40.0476,39.9736,40.0476,81464.0
2023-12-20 13:05:00,43.32,43.33,43.27,43.31,106033.0,40.0476,40.0568,40.0014,40.0383,106033.0
2023-12-20 13:10:00,43.32,43.36,43.29,43.3,85188.0,40.0476,40.0846,40.0198,40.0291,85188.0
2023-12-20 13:15:00,43.29,43.36,43.28,43.36,86023.0,40.0198,40.0846,40.0106,40.0846,86023.0
2023-12-20 13:20:00,43.35,43.37,43.32,43.34,71193.0,40.0753,40.0938,40.0476,40.0661,71193.0
2023-12-20 13:25:00,43.34,43.36,43.28,43.28,78945.0,40.0661,40.0846,40.0106,40.0106,78945.0
2023-12-20 13:30:00,43.29,43.38,43.28,43.37,155068.0,40.0198,40.103,40.0106,40.0938,155068.0
2023-12-20 13:35:00,43.37,43.37,43.31,43.34,102142.0,40.0938,40.0938,40.0383,40.0661,102142.0
2023-12-20 13:40:00,43.34,43.36,43.29,43.35,84413.0,40.0661,40.0846,40.0198,40.0753,84413.0
2023-12-20 13:45:00,43.36,43.41,43.34,43.41,103847.0,40.0846,40.1308,40.0661,40.1308,103847.0
2023-12-20 13:50:00,43.41,43.42,43.31,43.33,101203.0,40.1308,40.14,40.0383,40.0568,101203.0
2023-12-20 13:55:00,43.32,43.33,43.25,43.27,94753.0,40.0476,40.0568,39.9829,40.0014,94753.0
2023-12-20 14:00:00,43.26,43.3,43.17,43.17,210759.0,39.9921,40.0291,39.9089,39.9089,210759.0
2023-12-20 14:05:00,43.16,43.19,43.15,43.18,129241.0,39.8997,39.9274,39.8904,39.9182,129241.0
2023-12-20 14:10:00,43.18,43.24,43.17,43.22,115132.0,39.9182,39.9736,39.9089,39.9551,115132.0
2023-12-20 14:15:00,43.23,43.26,43.2,43.24,51938.0,39.9644,39.9921,39.9366,39.9736,51938.0
2023-12-20 14:20:00,43.24,43.25,43.18,43.2,81682.0,39.9736,39.9829,39.9182,39.9366,81682.0
2023-12-20 14:25:00,43.2,43.23,43.17,43.17,70466.0,39.9366,39.9644,39.9089,39.9089,70466.0
2023-12-20 14:30:00,43.17,43.19,43.11,43.14,133828.0,39.9089,39.9274,39.8534,39.8812,133828.0
2023-12-20 14:35:00,43.13,43.17,42.97,43.0,182457.0,39.8719,39.9089,39.724,39.7518,182457.0
2023-12-20 14:40:00,43.0,43.06,42.94,42.95,143434.0,39.7518,39.8072,39.6963,39.7055,143434.0
2023-12-20 14:45:00,42.94,42.99,42.79,42.8,223172.0,39.6963,39.7425,39.5576,39.5669,223172.0
2023-12-20 14:50:00,42.8,42.82,42.41,42.58,415196.0,39.5669,39.5854,39.2063,39.3635,415196.0
2023-12-20 14:55:00,42.58,42.64,42.38,42.39,336554.0,39.3635,39.4189,39.1786,39.1878,336554.0
2023-12-20 15:00:00,42.38,42.41,42.26,42.29,351539.0,39.1786,39.2063,39.0677,39.0954,351539.0
2023-12-20 15:05:00,42.3,42.32,42.15,42.26,181603.0,39.1046,39.1231,38.966,39.0677,181603.0
2023-12-20 15:10:00,42.27,42.51,42.26,42.44,305099.0,39.0769,39.2988,39.0677,39.2341,305099.0
2023-12-20 15:15:00,42.45,42.67,42.45,42.66,151184.0,39.2433,39.4467,39.2433,39.4374,151184.0
2023-12-20 15:20:00,42.66,42.77,42.56,42.57,316935.0,39.4374,39.5391,39.345,39.3542,316935.0
2023-12-20 15:25:00,42.56,42.67,42.51,42.54,128359.0,39.345,39.4467,39.2988,39.3265,128359.0
2023-12-20 15:30:00,42.55,42.64,42.49,42.58,200613.0,39.3357,39.4189,39.2803,39.3635,200613.0
2023-12-20 15:35:00,42.59,42.6,42.48,42.49,208852.0,39.3727,39.382,39.271,39.2803,208852.0
2023-12-20 15:40:00,42.48,42.62,42.48,42.59,178528.0,39.271,39.4005,39.271,39.3727,178528.0
2023-12-20 15:45:00,42.6,42.68,42.58,42.68,245086.0,39.382,39.4559,39.3635,39.4559,245086.0
2023-12-20 15:50:00,42.68,42.79,42.61,42.65,366537.0,39.4559,39.5576,39.3912,39.4282,366537.0
2023-12-20 15:55:00,42.65,42.65,42.43,42.46,841935.0,39.4282,39.4282,39.2248,39.2525,841935.0
2023-12-21 09:30:00,42.84,43.32,42.8,43.32,230258.0,39.6038,40.0476,39.5669,40.0476,230258.0
2023-12-21 09:35:00,43.32,43.45,43.07,43.11,100860.0,40.0476,40.1678,39.8165,39.8534,100860.0
2023-12-21 09:40:00,43.15,43.15,43.0,43.09,80873.0,39.8904,39.8904,39.7518,39.835,80873.0
2023-12-21 09:45:00,43.09,43.26,43.04,43.18,90071.0,39.835,39.9921,39.7887,39.9182,90071.0
2023-12-21 09:50:00,43.19,43.22,43.1,43.17,70064.0,39.9274,39.9551,39.8442,39.9089,70064.0
2023-12-21 09:55:00,43.16,43.2,43.1,43.19,59345.0,39.8997,39.9366,39.8442,39.9274,59345.0
2023-12-21 10:00:00,43.19,43.21,43.12,43.15,90563.0,39.9274,39.9459,39.8627,39.8904,90563.0
2023-12-21 10:05:00,43.15,43.25,43.11,43.25,84663.0,39.8904,39.9829,39.8534,39.9829,84663.0
2023-12-21 10:10:00,43.24,43.45,43.19,43.41,76932.0,39.9736,40.1678,39.9274,40.1308,76932.0
2023-12-21 10:15:00,43.39,43.39,43.3,43.35,75520.0,40.1123,40.1123,40.0291,40.0753,75520.0
2023-12-21 10:20:00,43.34,43.45,43.31,43.35,89751.0,40.0661,40.1678,40.0383,40.0753,89751.0
2023-12-21 10:25:00,43.36,43.36,43.13,43.18,66668.0,40.0846,40.0846,39.8719,39.9182,66668.0
2023-12-21 10:30:00,43.18,43.26,43.14,43.22,39923.0,39.9182,39.9921,39.8812,39.9551,39923.0
2023-12-21 10:35:00,43.22,43.29,43.13,43.14,56078.0,39.9551,40.0198,39.8719,39.8812,56078.0
2023-12-21 10:40:00,43.14,43.24,43.09,43.21,48302.0,39.8812,39.9736,39.835,39.9459,48302.0
2023-12-21 10:45:00,43.21,43.26,43.12,43.13,199598.0,39.9459,39.9921,39.8627,39.8719,199598.0
2023-12-21 10:50:00,43.12,43.23,43.08,43.21,176001.0,39.8627,39.9644,39.8257,39.9459,176001.0
2023-12-21 10:55:00,43.21,43.24,43.12,43.16,199129.0,39.9459,39.9736,39.8627,39.8997,199129.0
2023-12-21 11:00:00,43.16,43.18,43.06,43.09,75329.0,39.8997,39.9182,39.8072,39.835,75329.0
2023-12-21 11:05:00,43.1,43.13,43.03,43.08,65897.0,39.8442,39.8719,39.7795,39.8257,65897.0
2023-12-21 11:10:00,43.08,43.1,43.04,43.09,62231.0,39.8257,39.8442,39.7887,39.835,62231.0
2023-12-21 11:15:00,43.09,43.09,42.98,43.02,70568.0,39.835,39.835,39.7333,39.7702,70568.0
2023-12-21 11:20:00,43.03,43.14,43.01,43.13,67980.0,39.7795,39.8812,39.761,39.8719,67980.0
2023-12-21 11:25:00,43.13,43.22,43.1,43.2,48930.0,39.8719,39.9551,39.8442,39.9366,48930.0
2023-12-21 11:30:00,43.2,43.2,43.03,43.06,39068.0,39.9366,39.9366,39.7795,39.8072,39068.0
2023-12-21 11:35:00,43.06,43.12,43.02,43.05,64411.0,39.8072,39.8627,39.7702,39.798,64411.0
2023-12-21 11:40:00,43.04,43.08,43.02,43.05,35238.0,39.7887,39.8257,39.7702,39.798,35238.0
2023-12-21 11:45:00,43.04,43.08,43.01,43.05,50820.0,39.7887,39.8257,39.761,39.798,50820.0
2023-12-21 11:50:00,43.06,43.06,42.97,43.0,48894.0,39.8072,39.8072,39.724,39.7518,48894.0
2023-12-21 11:55:00,42.98,43.01,42.96,42.96,59778.0,39.7333,39.761,39.7148,39.7148,59778.0
2023-12-21 12:00:00,42.96,43.0,42.85,42.85,60807.0,39.7148,39.7518,39.6131,39.6131,60807.0
2023-12-21 12:05:00,42.85,42.92,42.85,42.9,40534.0,39.6131,39.6778,39.6131,39.6593,40534.0
2023-12-21 12:10:00,42.9,42.93,42.87,42.89,58006.0,39.6593,39.687,39.6316,39.6501,58006.0
2023-12-21 12:15:00,42.89,42.98,42.88,42.98,37723.0,39.6501,39.7333,39.6408,39.7333,37723.0
2023-12-21 12:20:00,42.98,43.03,42.93,42.99,87400.0,39.7333,39.7795,39.687,39.7425,87400.0
2023-12-21 12:25:00,42.99,42.99,42.91,42.94,46474.0,39.7425,39.7425,39.6686,39.6963,46474.0
2023-12-21 12:30:00,42.93,43.06,42.93,42.96,39751.0,39.687,39.8072,39.687,39.7148,39751.0
2023-12-21 12:35:00,42.96,43.0,42.92,43.0,29906.0,39.7148,39.7518,39.6778,39.7518,29906.0
2023-12-21 12:40:00,43.01,43.07,42.99,43.02,35024.0,39.761,39.8165,39.7425,39.7702,35024.0
2023-12-21 12:45:00,43.02,43.05,42.96,42.97,34059.0,39.7702,39.798,39.7148,39.724,34059.0
2023-12-21 12:50:00,42.97,42.99,42.87,42.88,68600.0,39.724,39.7425,39.6316,39.6408,68600.0
2023-12-21 12:55:00,42.88,42.95,42.87,42.9,29044.0,39.6408,39.7055,39.6316,39.6593,29044.0
2023-12-21 13:00:00,42.9,42.94,42.87,42.9,39834.0,39.6593,39.6963,39.6316,39.6593,39834.0
2023-12-21 13:05:00,42.9,42.92,42.81,42.86,38549.0,39.6593,39.6778,39.5761,39.6223,38549.0
2023-12-21 13:10:00,42.84,42.9,42.83,42.84,27496.0,39.6038,39.6593,39.5946,39.6038,27496.0
2023-12-21 13:15:00,42.84,42.87,42.74,42.75,32253.0,39.6038,39.6316,39.5114,39.5206,32253.0
2023-12-21 13:20:00,42.75,42.88,42.73,42.86,62125.0,39.5206,39.6408,39.5022,39.6223,62125.0
2023-12-21 13:25:00,42.86,42.89,42.82,42.88,30804.0,39.6223,39.6501,39.5854,39.6408,30804.0
2023-12-21 13:30:00,42.88,42.94,42.85,42.86,49930.0,39.6408,39.6963,39.6131,39.6223,49930.0
2023-12-21 13:35:00,42.87,42.9,42.83,42.84,34272.0,39.6316,39.6593,39.5946,39.6038,34272.0
2023-12-21 13:40:00,42.83,42.87,42.81,42.84,56708.0,39.5946,39.6316,39.5761,39.6038,56708.0
2023-12-21 13:45:00,42.84,42.91,42.83,42.89,180326.0,39.6038,39.6686,39.5946,39.6501,180326.0
2023-12-21 13:50:00,42.88,42.93,42.86,42.89,37714.0,39.6408,39.687,39.6223,39.6501,37714.0
2023-12-21 13:55:00,42.89,42.96,42.88,42.95,46698.0,39.6501,39.7148,39.6408,39.7055,46698.0
2023-12-21 14:00:00,42.95,42.97,42.92,42.96,52082.0,39.7055,39.724,39.6778,39.7148,52082.0
2023-12-21 14:05:00,42.95,42.96,42.9,42.94,47194.0,39.7055,39.7148,39.6593,39.6963,47194.0
2023-12-21 14:10:00,42.94,42.99,42.91,42.91,52184.0,39.6963,39.7425,39.6686,39.6686,52184.0
2023-12-21 14:15:00,42.92,43.04,42.91,43.02,67121.0,39.6778,39.7887,39.6686,39.7702,67121.0
2023-12-21 14:20:00,43.03,43.04,42.96,42.99,39430.0,39.7795,39.7887,39.7148,39.7425,39430.0
2023-12-21 14:25:00,42.98,43.07,42.95,43.05,84991.0,39.7333,39.8165,39.7055,39.798,84991.0
2023-12-21 14:30:00,43.04,43.09,43.02,43.08,48749.0,39.7887,39.835,39.7702,39.8257,48749.0
2023-12-21 14:35:00,43.08,43.08,43.02,43.06,49105.0,39.8257,39.8257,39.7702,39.8072,49105.0
2023-12-21 14:40:00,43.06,43.06,43.02,43.06,45504.0,39.8072,39.8072,39.7702,39.8072,45504.0
2023-12-21 14:45:00,43.05,43.07,43.0,43.0,41713.0,39.798,39.8165,39.7518,39.7518,41713.0
2023-12-21 14:50:00,43.0,43.07,43.0,43.04,40334.0,39.7518,39.8165,39.7518,39.7887,40334.0
2023-12-21 14:55:00,43.04,43.07,42.99,43.06,59768.0,39.7887,39.8165,39.7425,39.8072,59768.0
2023-12-21 15:00:00,43.06,43.1,43.04,43.06,40822.0,39.8072,39.8442,39.7887,39.8072,40822.0
2023-12-21 15:05:00,43.06,43.07,42.99,43.0,55438.0,39.8072,39.8165,39.7425,39.7518,55438.0
2023-12-21 15:10:00,42.99,43.06,42.98,43.05,52662.0,39.7425,39.8072,39.7333,39.798,52662.0
2023-12-21 15:15:00,43.05,43.07,43.0,43.05,90444.0,39.798,39.8165,39.7518,39.798,90444.0
2023-12-21 15:20:00,43.05,43.07,42.98,43.01,68761.0,39.798,39.8165,39.7333,39.761,68761.0
2023-12-21 15:25:00,43.0,43.13,42.99,43.12,79466.0,39.7518,39.8719,39.7425,39.8627,79466.0
2023-12-21 15:30:00,43.12,43.14,43.07,43.09,97513.0,39.8627,39.8812,39.8165,39.835,97513.0
2023-12-21 15:35:00,43.09,43.15,43.08,43.12,110417.0,39.835,39.8904,39.8257,39.8627,110417.0
2023-12-21 15:40:00,43.12,43.15,43.1,43.12,61503.0,39.8627,39.8904,39.8442,39.8627,61503.0
2023-12-21 15:45:00,43.11,43.16,43.09,43.16,129614.0,39.8534,39.8997,39.835,39.8997,129614.0
2023-12-21 15:50:00,43.16,43.29,43.15,43.26,244924.0,39.8997,40.0198,39.8904,39.9921,244924.0
2023-12-21 15:55:00,43.26,43.35,43.25,43.3,479483.0,39.9921,40.0753,39.9829,40.0291,479483.0
2023-12-22 09:30:00,43.35,43.7,43.35,43.66,123672.0,40.0753,40.3989,40.0753,40.3619,123672.0
2023-12-22 09:35:00,43.65,43.82,43.54,43.82,117111.0,40.3527,40.5098,40.251,40.5098,117111.0
2023-12-22 09:40:00,43.76,43.78,43.59,43.7,85823.0,40.4543,40.4728,40.2972,40.3989,85823.0
2023-12-22 09:45:00,43.71,43.71,43.58,43.64,47543.0,40.4081,40.4081,40.2879,40.3434,47543.0
2023-12-22 09:50:00,43.64,43.65,43.53,43.54,66550.0,40.3434,40.3527,40.2417,40.251,66550.0
2023-12-22 09:55:00,43.54,43.64,43.53,43.6,56173.0,40.251,40.3434,40.2417,40.3064,56173.0
2023-12-22 10:00:00,43.61,43.76,43.57,43.68,117793.0,40.3157,40.4543,40.2787,40.3804,117793.0
2023-12-22 10:05:00,43.68,43.77,43.68,43.7,76862.0,40.3804,40.4636,40.3804,40.3989,76862.0
2023-12-22 10:10:00,43.7,43.7,43.61,43.67,39874.0,40.3989,40.3989,40.3157,40.3711,39874.0
2023-12-22 10:15:00,43.65,43.65,43.49,43.54,74625.0,40.3527,40.3527,40.2047,40.251,74625.0
2023-12-22 10:20:00,43.53,43.62,43.48,43.6,98888.0,40.2417,40.3249,40.1955,40.3064,98888.0
2023-12-22 10:25:00,43.59,43.64,43.58,43.62,31944.0,40.2972,40.3434,40.2879,40.3249,31944.0
2023-12-22 10:30:00,43.62,43.64,43.58,43.62,44094.0,40.3249,40.3434,40.2879,40.3249,44094.0
2023-12-22 10:35:00,43.61,43.63,43.49,43.52,35293.0,40.3157,40.3342,40.2047,40.2325,35293.0
2023-12-22 10:40:00,43.52,43.57,43.5,43.55,51562.0,40.2325,40.2787,40.214,40.2602,51562.0
2023-12-22 10:45:00,43.55,43.56,43.48,43.52,68907.0,40.2602,40.2695,40.1955,40.2325,68907.0
2023-12-22 10:50:00,43.52,43.55,43.49,43.55,51747.0,40.2325,40.2602,40.2047,40.2602,51747.0
2023-12-22 10:55:00,43.55,43.56,43.44,43.44,44088.0,40.2602,40.2695,40.1585,40.1585,44088.0
2023-12-22 11:00:00,43.44,43.49,43.35,43.41,70398.0,40.1585,40.2047,40.0753,40.1308,70398.0
2023-12-22 11:05:00,43.41,43.5,43.39,43.48,44623.0,40.1308,40.214,40.1123,40.1955,44623.0
2023-12-22 11:10:00,43.48,43.53,43.44,43.52,66162.0,40.1955,40.2417,40.1585,40.2325,66162.0
2023-12-22 11:15:00,43.53,43.55,43.48,43.52,28085.0,40.2417,40.2602,40.1955,40.2325,28085.0
2023-12-22 11:20:00,43.51,43.55,43.48,43.51,45014.0,40.2232,40.2602,40.1955,40.2232,45014.0
2023-12-22 11:25:00,43.5,43.54,43.47,43.51,53387.0,40.214,40.251,40.1863,40.2232,53387.0
2023-12-22 11:30:00,43.51,43.58,43.5,43.53,39883.0,40.2232,40.2879,40.214,40.2417,39883.0
2023-12-22 11:35:00,43.52,43.53,43.47,43.5,41893.0,40.2325,40.2417,40.1863,40.214,41893.0
2023-12-22 11:40:00,43.5,43.5,43.47,43.48,56160.0,40.214,40.214,40.1863,40.1955,56160.0
2023-12-22 11:45:00,43.48,43.51,43.44,43.46,46009.0,40.1955,40.2232,40.1585,40.177,46009.0
2023-12-22 11:50:00,43.46,43.55,43.45,43.52,55125.0,40.177,40.2602,40.1678,40.2325,55125.0
2023-12-22 11:55:00,43.53,43.57,43.52,43.56,45863.0,40.2417,40.2787,40.2325,40.2695,45863.0
2023-12-22 12:00:00,43.56,43.62,43.56,43.6,35580.0,40.2695,40.3249,40.2695,40.3064,35580.0
2023-12-22 12:05:00,43.61,43.63,43.56,43.56,34862.0,40.3157,40.3342,40.2695,40.2695,34862.0
2023-12-22 12:10:00,43.56,43.6,43.53,43.59,35493.0,40.2695,40.3064,40.2417,40.2972,35493.0
2023-12-22 12:15:00,43.58,43.61,43.56,43.61,26433.0,40.2879,40.3157,40.2695,40.3157,26433.0
2023-12-22 12:20:00,43.61,43.63,43.54,43.56,92561.0,40.3157,40.3342,40.251,40.2695,92561.0
2023-12-22 12:25:00,43.57,43.62,43.54,43.6,37954.0,40.2787,40.3249,40.251,40.3064,37954.0
2023-12-22 12:30:00,43.6,43.62,43.59,43.59,33057.0,40.3064,40.3249,40.2972,40.2972,33057.0
2023-12-22 12:35:00,43.59,43.62,43.58,43.59,38237.0,40.2972,40.3249,40.2879,40.2972,38237.0
2023-12-22 12:40:00,43.59,43.63,43.59,43.62,29382.0,40.2972,40.3342,40.2972,40.3249,29382.0
2023-12-22 12:45:00,43.63,43.67,43.6,43.63,85005.0,40.3342,40.3711,40.3064,40.3342,85005.0
2023-12-22 12:50:00,43.63,43.67,43.6,43.66,30880.0,40.3342,40.3711,40.3064,40.3619,30880.0
2023-12-22 12:55:00,43.66,43.69,43.64,43.68,22740.0,40.3619,40.3896,40.3434,40.3804,22740.0
2023-12-22 13:00:00,43.68,43.7,43.66,43.66,29902.0,40.3804,40.3989,40.3619,40.3619,29902.0
2023-12-22 13:05:00,43.66,43.69,43.66,43.67,26920.0,40.3619,40.3896,40.3619,40.3711,26920.0
2023-12-22 13:10:00,43.66,43.67,43.63,43.66,23438.0,40.3619,40.3711,40.3342,40.3619,23438.0
2023-12-22 13:15:00,43.66,43.67,43.62,43.64,28837.0,40.3619,40.3711,40.3249,40.3434,28837.0
2023-12-22 13:20:00,43.63,43.63,43.6,43.61,28859.0,40.3342,40.3342,40.3064,40.3157,28859.0
2023-12-22 13:25:00,43.61,43.65,43.6,43.64,16842.0,40.3157,40.3527,40.3064,40.3434,16842.0
2023-12-22 13:30:00,43.63,43.65,43.6,43.61,23452.0,40.3342,40.3527,40.3064,40.3157,23452.0
2023-12-22 13:35:00,43.61,43.61,43.54,43.55,12409.0,40.3157,40.3157,40.251,40.2602,12409.0
2023-12-22 13:40:00,43.54,43.6,43.53,43.58,42389.0,40.251,40.3064,40.2417,40.2879,42389.0
2023-12-22 13:45:00,43.58,43.61,43.57,43.61,28036.0,40.2879,40.3157,40.2787,40.3157,28036.0
2023-12-22 13:50:00,43.61,43.61,43.57,43.57,19720.0,40.3157,40.3157,40.2787,40.2787,19720.0
2023-12-22 13:55:00,43.58,43.58,43.49,43.5,24555.0,40.2879,40.2879,40.2047,40.214,24555.0
2023-12-22 14:00:00,43.51,43.54,43.49,43.52,38413.0,40.2232,40.251,40.2047,40.2325,38413.0
2023-12-22 14:05:00,43.52,43.53,43.41,43.46,42216.0,40.2325,40.2417,40.1308,40.177,42216.0
2023-12-22 14:10:00,43.45,43.47,43.42,43.45,38511.0,40.1678,40.1863,40.14,40.1678,38511.0
2023-12-22 14:15:00,43.45,43.45,43.31,43.35,37710.0,40.1678,40.1678,40.0383,40.0753,37710.0
2023-12-22 14:20:00,43.36,43.4,43.28,43.31,57323.0,40.0846,40.1215,40.0106,40.0383,57323.0
2023-12-22 14:25:00,43.3,43.33,43.23,43.25,46886.0,40.0291,40.0568,39.9644,39.9829,46886.0
2023-12-22 14:30:00,43.23,43.3,43.2,43.27,79472.0,39.9644,40.0291,39.9366,40.0014,79472.0
2023-12-22 14:35:00,43.27,43.4,43.26,43.36,44493.0,40.0014,40.1215,39.9921,40.0846,44493.0
2023-12-22 14:40:00,43.37,43.47,43.36,43.44,48990.0,40.0938,40.1863,40.0846,40.1585,48990.0
2023-12-22 14:45:00,43.44,43.49,43.42,43.45,38729.0,40.1585,40.2047,40.14,40.1678,38729.0
2023-12-22 14:50:00,43.45,43.5,43.44,43.46,42999.0,40.1678,40.214,40.1585,40.177,42999.0
2023-12-22 14:55:00,43.46,43.52,43.44,43.51,34098.0,40.177,40.2325,40.1585,40.2232,34098.0
2023-12-22 15:00:00,43.52,43.55,43.5,43.53,53578.0,40.2325,40.2602,40.214,40.2417,53578.0
2023-12-22 15:05:00,43.54,43.54,43.45,43.45,28676.0,40.251,40.251,40.1678,40.1678,28676.0
2023-12-22 15:10:00,43.46,43.5,43.46,43.5,35534.0,40.177,40.214,40.177,40.214,35534.0
2023-12-22 15:15:00,43.49,43.49,43.44,43.49,57413.0,40.2047,40.2047,40.1585,40.2047,57413.0
2023-12-22 15:20:00,43.48,43.49,43.43,43.48,48580.0,40.1955,40.2047,40.1493,40.1955,48580.0
2023-12-22 15:25:00,43.47,43.52,43.46,43.51,66931.0,40.1863,40.2325,40.177,40.2232,66931.0
2023-12-22 15:30:00,43.51,43.52,43.46,43.47,35632.0,40.2232,40.2325,40.177,40.1863,35632.0
2023-12-22 15:35:00,43.46,43.53,43.45,43.48,79854.0,40.177,40.2417,40.1678,40.1955,79854.0
2023-12-22 15:40:00,43.48,43.52,43.44,43.51,69927.0,40.1955,40.2325,40.1585,40.2232,69927.0
2023-12-22 15:45:00,43.51,43.54,43.47,43.48,150862.0,40.2232,40.251,40.1863,40.1955,150862.0
2023-12-22 15:50:00,43.48,43.53,43.47,43.51,132193.0,40.1955,40.2417,40.1863,40.2232,132193.0
2023-12-22 15:55:00,43.51,43.55,43.48,43.5,376445.0,40.2232,40.2602,40.1955,40.214,376445.0
2023-12-26 09:30:00,43.62,43.63,43.42,43.58,84491.0,40.3249,40.3342,40.14,40.2879,84491.0
2023-12-26 09:35:00,43.56,43.63,43.5,43.58,39461.0,40.2695,40.3342,40.214,40.2879,39461.0
2023-12-26 09:40:00,43.55,43.59,43.45,43.49,45273.0,40.2602,40.2972,40.1678,40.2047,45273.0
2023-12-26 09:45:00,43.5,43.58,43.49,43.52,47974.0,40.214,40.2879,40.2047,40.2325,47974.0
2023-12-26 09:50:00,43.52,43.63,43.45,43.61,57108.0,40.2325,40.3342,40.1678,40.3157,57108.0
2023-12-26 09:55:00,43.6,43.7,43.59,43.69,50288.0,40.3064,40.3989,40.2972,40.3896,50288.0
2023-12-26 10:00:00,43.69,43.78,43.69,43.78,47271.0,40.3896,40.4728,40.3896,40.4728,47271.0
2023-12-26 10:05:00,43.77,43.9,43.76,43.86,56534.0,40.4636,40.5838,40.4543,40.5468,56534.0
2023-12-26 10:10:00,43.87,43.92,43.82,43.85,56508.0,40.556,40.6023,40.5098,40.5375,56508.0
2023-12-26 10:15:00,43.85,43.9,43.83,43.84,29455.0,40.5375,40.5838,40.5191,40.5283,29455.0
2023-12-26 10:20:00,43.84,43.9,43.83,43.89,34925.0,40.5283,40.5838,40.5191,40.5745,34925.0
2023-12-26 10:25:00,43.9,43.92,43.88,43.91,27133.0,40.5838,40.6023,40.5653,40.593,27133.0
2023-12-26 10:30:00,43.9,43.97,43.9,43.93,107470.0,40.5838,40.6485,40.5838,40.6115,107470.0
2023-12-26 10:35:00,43.92,43.97,43.89,43.93,91243.0,40.6023,40.6485,40.5745,40.6115,91243.0
2023-12-26 10:40:00,43.92,43.94,43.85,43.86,29013.0,40.6023,40.6207,40.5375,40.5468,29013.0
2023-12-26 10:45:00,43.86,43.86,43.81,43.82,28248.0,40.5468,40.5468,40.5006,40.5098,28248.0
2023-12-26 10:50:00,43.81,43.84,43.79,43.82,26264.0,40.5006,40.5283,40.4821,40.5098,26264.0
2023-12-26 10:55:00,43.82,43.85,43.81,43.83,17166.0,40.5098,40.5375,40.5006,40.5191,17166.0
2023-12-26 11:00:00,43.82,43.89,43.82,43.89,30753.0,40.5098,40.5745,40.5098,40.5745,30753.0
2023-12-26 11:05:00,43.89,43.9,43.87,43.88,30035.0,40.5745,40.5838,40.556,40.5653,30035.0
2023-12-26 11:10:00,43.88,43.92,43.86,43.89,36198.0,40.5653,40.6023,40.5468,40.5745,36198.0
2023-12-26 11:15:00,43.88,43.9,43.85,43.89,32849.0,40.5653,40.5838,40.5375,40.5745,32849.0
2023-12-26 11:20:00,43.89,43.91,43.88,43.9,20751.0,40.5745,40.593,40.5653,40.5838,20751.0
2023-12-26 11:25:00,43.9,43.9,43.86,43.89,42182.0,40.5838,40.5838,40.5468,40.5745,42182.0
2023-12-26 11:30:00,43.88,43.95,43.87,43.91,61414.0,40.5653,40.63,40.556,40.593,61414.0
2023-12-26 11:35:00,43.9,43.91,43.87,43.88,20912.0,40.5838,40.593,40.556,40.5653,20912.0
2023-12-26 11:40:00,43.88,43.89,43.87,43.89,36394.0,40.5653,40.5745,40.556,40.5745,36394.0
2023-12-26 11:45:00,43.89,43.91,43.88,43.89,38794.0,40.5745,40.593,40.5653,40.5745,38794.0
2023-12-26 11:50:00,43.89,43.9,43.87,43.9,22317.0,40.5745,40.5838,40.556,40.5838,22317.0
2023-12-26 11:55:00,43.9,43.95,43.89,43.94,36596.0,40.5838,40.63,40.5745,40.6207,36596.0
2023-12-26 12:00:00,43.94,43.95,43.92,43.95,18716.0,40.6207,40.63,40.6023,40.63,18716.0
2023-12-26 12:05:00,43.94,43.97,43.93,43.97,28275.0,40.6207,40.6485,40.6115,40.6485,28275.0
2023-12-26 12:10:00,43.97,43.99,43.93,43.95,36893.0,40.6485,40.667,40.6115,40.63,36893.0
2023-12-26 12:15:00,43.96,43.97,43.94,43.96,47428.0,40.6392,40.6485,40.6207,40.6392,47428.0
2023-12-26 12:20:00,43.96,44.0,43.94,43.98,22260.0,40.6392,40.6762,40.6207,40.6577,22260.0
2023-12-26 12:25:00,43.97,44.03,43.97,44.01,55639.0,40.6485,40.7039,40.6485,40.6855,55639.0
2023-12-26 12:30:00,44.0,44.04,43.99,43.99,29461.0,40.6762,40.7132,40.667,40.667,29461.0
2023-12-26 12:35:00,44.0,44.0,43.96,43.97,24110.0,40.6762,40.6762,40.6392,40.6485,24110.0
2023-12-26 12:40:00,43.96,44.01,43.95,43.99,22495.0,40.6392,40.6855,40.63,40.667,22495.0
2023-12-26 12:45:00,43.99,44.03,43.98,44.03,21668.0,40.667,40.7039,40.6577,40.7039,21668.0
2023-12-26 12:50:00,44.03,44.06,44.01,44.05,21223.0,40.7039,40.7317,40.6855,40.7224,21223.0
2023-12-26 12:55:00,44.04,44.04,44.0,44.01,22751.0,40.7132,40.7132,40.6762,40.6855,22751.0
2023-12-26 13:00:00,44.01,44.09,44.0,44.07,29749.0,40.6855,40.7594,40.6762,40.7409,29749.0
2023-12-26 13:05:00,44.07,44.09,44.04,44.05,31932.0,40.7409,40.7594,40.7132,40.7224,31932.0
2023-12-26 13:10:00,44.05,44.09,44.05,44.07,33612.0,40.7224,40.7594,40.7224,40.7409,33612.0
2023-12-26 13:15:00,44.06,44.08,44.05,44.07,23091.0,40.7317,40.7502,40.7224,40.7409,23091.0
2023-12-26 13:20:00,44.07,44.11,44.06,44.11,24806.0,40.7409,40.7779,40.7317,40.7779,24806.0
2023-12-26 13:25:00,44.11,44.11,44.05,44.06,37215.0,40.7779,40.7779,40.7224,40.7317,37215.0
2023-12-26 13:30:00,44.07,44.1,44.07,44.09,32453.0,40.7409,40.7687,40.7409,40.7594,32453.0
2023-12-26 13:35:00,44.09,44.12,44.08,44.11,26035.0,40.7594,40.7871,40.7502,40.7779,26035.0
2023-12-26 13:40:00,44.11,44.13,44.06,44.13,25388.0,40.7779,40.7964,40.7317,40.7964,25388.0
2023-12-26 13:45:00,44.13,44.15,44.12,44.14,39294.0,40.7964,40.8149,40.7871,40.8056,39294.0
2023-12-26 13:50:00,44.14,44.15,44.12,44.15,34780.0,40.8056,40.8149,40.7871,40.8149,34780.0
2023-12-26 13:55:00,44.14,44.16,44.1,44.1,45246.0,40.8056,40.8241,40.7687,40.7687,45246.0
2023-12-26 14:00:00,44.1,44.15,44.09,44.15,56786.0,40.7687,40.8149,40.7594,40.8149,56786.0
2023-12-26 14:05:00,44.14,44.18,44.14,44.18,31034.0,40.8056,40.8426,40.8056,40.8426,31034.0
2023-12-26 14:10:00,44.18,44.19,44.17,44.18,58778.0,40.8426,40.8519,40.8334,40.8426,58778.0
2023-12-26 14:15:00,44.17,44.2,44.16,44.19,27056.0,40.8334,40.8611,40.8241,40.8519,27056.0
2023-12-26 14:20:00,44.18,44.19,44.15,44.16,29764.0,40.8426,40.8519,40.8149,40.8241,29764.0
2023-12-26 14:25:00,44.15,44.2,44.15,44.18,23477.0,40.8149,40.8611,40.8149,40.8426,23477.0
2023-12-26 14:30:00,44.17,44.21,44.17,44.17,27558.0,40.8334,40.8704,40.8334,40.8334,27558.0
2023-12-26 14:35:00,44.17,44.2,44.17,44.19,24563.0,40.8334,40.8611,40.8334,40.8519,24563.0
2023-12-26 14:40:00,44.19,44.2,44.13,44.14,41323.0,40.8519,40.8611,40.7964,40.8056,41323.0
2023-12-26 14:45:00,44.14,44.18,44.14,44.18,22374.0,40.8056,40.8426,40.8056,40.8426,22374.0
2023-12-26 14:50:00,44.18,44.23,44.17,44.23,35890.0,40.8426,40.8888,40.8334,40.8888,35890.0
2023-12-26 14:55:00,44.23,44.23,44.18,44.18,27360.0,40.8888,40.8888,40.8426,40.8426,27360.0
2023-12-26 15:00:00,44.18,44.19,44.14,44.16,72371.0,40.8426,40.8519,40.8056,40.8241,72371.0
2023-12-26 15:05:00,44.16,44.18,44.14,44.15,35713.0,40.8241,40.8426,40.8056,40.8149,35713.0
2023-12-26 15:10:00,44.15,44.16,44.13,44.14,31790.0,40.8149,40.8241,40.7964,40.8056,31790.0
2023-12-26 15:15:00,44.14,44.14,44.1,44.13,40352.0,40.8056,40.8056,40.7687,40.7964,40352.0
2023-12-26 15:20:00,44.12,44.17,44.1,44.14,42291.0,40.7871,40.8334,40.7687,40.8056,42291.0
2023-12-26 15:25:00,44.15,44.2,44.14,44.15,38174.0,40.8149,40.8611,40.8056,40.8149,38174.0
2023-12-26 15:30:00,44.15,44.2,44.13,44.2,58586.0,40.8149,40.8611,40.7964,40.8611,58586.0
2023-12-26 15:35:00,44.2,44.2,44.15,44.16,52397.0,40.8611,40.8611,40.8149,40.8241,52397.0
2023-12-26 15:40:00,44.16,44.19,44.14,44.19,42525.0,40.8241,40.8519,40.8056,40.8519,42525.0
2023-12-26 15:45:00,44.19,44.2,44.16,44.16,60127.0,40.8519,40.8611,40.8241,40.8241,60127.0
2023-12-26 15:50:00,44.16,44.16,44.04,44.07,116198.0,40.8241,40.8241,40.7132,40.7409,116198.0
2023-12-26 15:55:00,44.07,44.11,44.06,44.06,376559.0,40.7409,40.7779,40.7317,40.7317,376559.0
2023-12-27 09:30:00,43.95,44.05,43.72,44.01,165584.0,40.63,40.7224,40.4174,40.6855,165584.0
2023-12-27 09:35:00,43.99,44.02,43.87,43.98,39219.0,40.667,40.6947,40.556,40.6577,39219.0
2023-12-27 09:40:00,43.98,44.01,43.89,43.96,47743.0,40.6577,40.6855,40.5745,40.6392,47743.0
2023-12-27 09:45:00,43.98,43.98,43.84,43.92,102721.0,40.6577,40.6577,40.5283,40.6023,102721.0
2023-12-27 09:50:00,43.92,43.97,43.9,43.96,31897.0,40.6023,40.6485,40.5838,40.6392,31897.0
2023-12-27 09:55:00,43.96,44.0,43.92,43.97,41641.0,40.6392,40.6762,40.6023,40.6485,41641.0
2023-12-27 10:00:00,43.97,44.09,43.96,44.09,100500.0,40.6485,40.7594,40.6392,40.7594,100500.0
2023-12-27 10:05:00,44.08,44.15,44.02,44.14,36092.0,40.7502,40.8149,40.6947,40.8056,36092.0
2023-12-27 10:10:00,44.15,44.16,44.07,44.11,44827.0,40.8149,40.8241,40.7409,40.7779,44827.0
2023-12-27 10:15:00,44.12,44.16,44.1,44.11,37646.0,40.7871,40.8241,40.7687,40.7779,37646.0
2023-12-27 10:20:00,44.1,44.18,44.08,44.17,63984.0,40.7687,40.8426,40.7502,40.8334,63984.0
2023-12-27 10:25:00,44.18,44.22,44.17,44.21,37679.0,40.8426,40.8796,40.8334,40.8704,37679.0
2023-12-27 10:30:00,44.21,44.22,44.13,44.14,28465.0,40.8704,40.8796,40.7964,40.8056,28465.0
2023-12-27 10:35:00,44.14,44.14,44.07,44.12,20956.0,40.8056,40.8056,40.7409,40.7871,20956.0
2023-12-27 10:40:00,44.11,44.11,44.03,44.05,31527.0,40.7779,40.7779,40.7039,40.7224,31527.0
2023-12-27 10:45:00,44.04,44.1,44.03,44.06,19737.0,40.7132,40.7687,40.7039,40.7317,19737.0
2023-12-27 10:50:00,44.06,44.06,44.0,44.01,35524.0,40.7317,40.7317,40.6762,40.6855,35524.0
2023-12-27 10:55:00,44.0,44.02,43.97,43.97,39812.0,40.6762,40.6947,40.6485,40.6485,39812.0
2023-12-27 11:00:00,43.96,44.0,43.94,44.0,29422.0,40.6392,40.6762,40.6207,40.6762,29422.0
2023-12-27 11:05:00,43.99,44.03,43.99,44.01,19132.0,40.667,40.7039,40.667,40.6855,19132.0
2023-12-27 11:10:00,43.99,44.01,43.96,43.99,15833.0,40.667,40.6855,40.6392,40.667,15833.0
2023-12-27 11:15:00,44.0,44.05,44.0,44.04,56335.0,40.6762,40.7224,40.6762,40.7132,56335.0
2023-12-27 11:20:00,44.04,44.06,44.01,44.02,13000.0,40.7132,40.7317,40.6855,40.6947,13000.0
2023-12-27 11:25:00,44.02,44.05,44.01,44.04,17443.0,40.6947,40.7224,40.6855,40.7132,17443.0
2023-12-27 11:30:00,44.03,44.04,43.99,44.01,28562.0,40.7039,40.7132,40.667,40.6855,28562.0
2023-12-27 11:35:00,44.01,44.03,43.99,44.02,22178.0,40.6855,40.7039,40.667,40.6947,22178.0
2023-12-27 11:40:00,44.03,44.08,44.01,44.07,17251.0,40.7039,40.7502,40.6855,40.7409,17251.0
2023-12-27 11:45:00,44.06,44.07,44.04,44.05,13470.0,40.7317,40.7409,40.7132,40.7224,13470.0
2023-12-27 11:50:00,44.06,44.08,44.05,44.07,25329.0,40.7317,40.7502,40.7224,40.7409,25329.0
2023-12-27 11:55:00,44.06,44.06,44.02,44.04,25888.0,40.7317,40.7317,40.6947,40.7132,25888.0
2023-12-27 12:00:00,44.03,44.08,44.01,44.04,21681.0,40.7039,40.7502,40.6855,40.7132,21681.0
2023-12-27 12:05:00,44.04,44.07,44.04,44.06,17005.0,40.7132,40.7409,40.7132,40.7317,17005.0
2023-12-27 12:10:00,44.06,44.11,44.06,44.08,22503.0,40.7317,40.7779,40.7317,40.7502,22503.0
2023-12-27 12:15:00,44.09,44.09,44.04,44.05,28338.0,40.7594,40.7594,40.7132,40.7224,28338.0
2023-12-27 12:20:00,44.04,44.1,44.03,44.05,58266.0,40.7132,40.7687,40.7039,40.7224,58266.0
2023-12-27 12:25:00,44.05,44.08,44.05,44.08,22350.0,40.7224,40.7502,40.7224,40.7502,22350.0
2023-12-27 12:30:00,44.07,44.11,44.06,44.1,12846.0,40.7409,40.7779,40.7317,40.7687,12846.0
2023-12-27 12:35:00,44.11,44.11,44.0,44.03,58164.0,40.7779,40.7779,40.6762,40.7039,58164.0
2023-12-27 12:40:00,44.04,44.04,43.99,44.01,31996.0,40.7132,40.7132,40.667,40.6855,31996.0
2023-12-27 12:45:00,44.0,44.05,43.99,44.03,24585.0,40.6762,40.7224,40.667,40.7039,24585.0
2023-12-27 12:50:00,44.02,44.05,44.02,44.04,12231.0,40.6947,40.7224,40.6947,40.7132,12231.0
2023-12-27 12:55:00,44.04,44.08,44.04,44.05,25263.0,40.7132,40.7502,40.7132,40.7224,25263.0
2023-12-27 13:00:00,44.05,44.12,44.05,44.1,24618.0,40.7224,40.7871,40.7224,40.7687,24618.0
2023-12-27 13:05:00,44.11,44.19,44.09,44.16,68077.0,40.7779,40.8519,40.7594,40.8241,68077.0
2023-12-27 13:10:00,44.16,44.16,44.09,44.1,62546.0,40.8241,40.8241,40.7594,40.7687,62546.0
2023-12-27 13:15:00,44.1,44.13,44.09,44.12,34678.0,40.7687,40.7964,40.7594,40.7871,34678.0
2023-12-27 13:20:00,44.12,44.13,44.09,44.1,29507.0,40.7871,40.7964,40.7594,40.7687,29507.0
2023-12-27 13:25:00,44.1,44.11,44.06,44.07,28055.0,40.7687,40.7779,40.7317,40.7409,28055.0
2023-12-27 13:30:00,44.08,44.11,44.05,44.07,37373.0,40.7502,40.7779,40.7224,40.7409,37373.0
2023-12-27 13:35:00,44.07,44.09,44.04,44.08,26535.0,40.7409,40.7594,40.7132,40.7502,26535.0
2023-12-27 13:40:00,44.09,44.1,44.06,44.08,13430.0,40.7594,40.7687,40.7317,40.7502,13430.0
2023-12-27 13:45:00,44.08,44.08,44.03,44.04,27724.0,40.7502,40.7502,40.7039,40.7132,27724.0
2023-12-27 13:50:00,44.02,44.04,43.99,44.02,38011.0,40.6947,40.7132,40.667,40.6947,38011.0
2023-12-27 13:55:00,44.01,44.01,43.93,43.93,38063.0,40.6855,40.6855,40.6115,40.6115,38063.0
2023-12-27 14:00:00,43.93,43.93,43.85,43.88,70724.0,40.6115,40.6115,40.5375,40.5653,70724.0
2023-12-27 14:05:00,43.87,43.94,43.86,43.93,47369.0,40.556,40.6207,40.5468,40.6115,47369.0
2023-12-27 14:10:00,43.93,43.93,43.87,43.9,51528.0,40.6115,40.6115,40.556,40.5838,51528.0
2023-12-27 14:15:00,43.9,43.95,43.88,43.94,26993.0,40.5838,40.63,40.5653,40.6207,26993.0
2023-12-27 14:20:00,43.94,43.97,43.92,43.95,38858.0,40.6207,40.6485,40.6023,40.63,38858.0
2023-12-27 14:25:00,43.95,43.98,43.92,43.96,42091.0,40.63,40.6577,40.6023,40.6392,42091.0
2023-12-27 14:30:00,43.95,43.96,43.88,43.9,30415.0,40.63,40.6392,40.5653,40.5838,30415.0
2023-12-27 14:35:00,43.9,43.94,43.89,43.94,40735.0,40.5838,40.6207,40.5745,40.6207,40735.0
2023-12-27 14:40:00,43.93,43.93,43.89,43.91,37360.0,40.6115,40.6115,40.5745,40.593,37360.0
2023-12-27 14:45:00,43.9,43.91,43.88,43.9,15687.0,40.5838,40.593,40.5653,40.5838,15687.0
2023-12-27 14:50:00,43.89,43.91,43.84,43.87,53725.0,40.5745,40.593,40.5283,40.556,53725.0
2023-12-27 14:55:00,43.87,43.95,43.86,43.95,37010.0,40.556,40.63,40.5468,40.63,37010.0
2023-12-27 15:00:00,43.95,43.98,43.93,43.96,24543.0,40.63,40.6577,40.6115,40.6392,24543.0
2023-12-27 15:05:00,43.96,43.98,43.93,43.95,27143.0,40.6392,40.6577,40.6115,40.63,27143.0
2023-12-27 15:10:00,43.96,43.97,43.93,43.94,48603.0,40.6392,40.6485,40.6115,40.6207,48603.0
2023-12-27 15:15:00,43.94,43.99,43.91,43.91,48253.0,40.6207,40.667,40.593,40.593,48253.0
2023-12-27 15:20:00,43.91,43.94,43.89,43.91,47957.0,40.593,40.6207,40.5745,40.593,47957.0
2023-12-27 15:25:00,43.91,43.91,43.85,43.88,42210.0,40.593,40.593,40.5375,40.5653,42210.0
2023-12-27 15:30:00,43.88,43.94,43.86,43.92,52046.0,40.5653,40.6207,40.5468,40.6023,52046.0
2023-12-27 15:35:00,43.93,43.95,43.9,43.92,62050.0,40.6115,40.63,40.5838,40.6023,62050.0
2023-12-27 15:40:00,43.92,43.92,43.83,43.84,91162.0,40.6023,40.6023,40.5191,40.5283,91162.0
2023-12-27 15:45:00,43.84,43.85,43.81,43.83,97015.0,40.5283,40.5375,40.5006,40.5191,97015.0
2023-12-27 15:50:00,43.82,43.86,43.8,43.84,138746.0,40.5098,40.5468,40.4913,40.5283,138746.0
2023-12-27 15:55:00,43.84,43.97,43.83,43.94,333680.0,40.5283,40.6485,40.5191,40.6207,333680.0
2023-12-28 09:30:00,43.43,43.65,43.27,43.56,243706.0,40.6002,40.8058,40.4506,40.7217,243706.0
2023-12-28 09:35:00,43.57,43.57,43.49,43.57,42997.0,40.7311,40.7311,40.6563,40.7311,42997.0
2023-12-28 09:40:00,43.56,43.59,43.35,43.37,65999.0,40.7217,40.7498,40.5254,40.5441,65999.0
2023-12-28 09:45:00,43.36,43.48,43.33,43.44,55907.0,40.5347,40.6469,40.5067,40.6095,55907.0
2023-12-28 09:50:00,43.44,43.5,43.41,43.48,32589.0,40.6095,40.6656,40.5815,40.6469,32589.0
2023-12-28 09:55:00,43.49,43.57,43.48,43.5,42100.0,40.6563,40.7311,40.6469,40.6656,42100.0
2023-12-28 10:00:00,43.51,43.55,43.46,43.53,65848.0,40.675,40.7124,40.6282,40.6937,65848.0
2023-12-28 10:05:00,43.52,43.53,43.46,43.49,55262.0,40.6843,40.6937,40.6282,40.6563,55262.0
2023-12-28 10:10:00,43.49,43.5,43.45,43.46,44402.0,40.6563,40.6656,40.6189,40.6282,44402.0
2023-12-28 10:15:00,43.45,43.5,43.44,43.47,32260.0,40.6189,40.6656,40.6095,40.6376,32260.0
2023-12-28 10:20:00,43.47,43.58,43.45,43.52,52517.0,40.6376,40.7404,40.6189,40.6843,52517.0
2023-12-28 10:25:00,43.52,43.55,43.48,43.51,29087.0,40.6843,40.7124,40.6469,40.675,29087.0
2023-12-28 10:30:00,43.51,43.55,43.49,43.52,43900.0,40.675,40.7124,40.6563,40.6843,43900.0
2023-12-28 10:35:00,43.52,43.55,43.47,43.55,42061.0,40.6843,40.7124,40.6376,40.7124,42061.0
2023-12-28 10:40:00,43.54,43.56,43.51,43.52,28645.0,40.703,40.7217,40.675,40.6843,28645.0
2023-12-28 10:45:00,43.51,43.56,43.48,43.55,43613.0,40.675,40.7217,40.6469,40.7124,43613.0
2023-12-28 10:50:00,43.55,43.57,43.53,43.54,32694.0,40.7124,40.7311,40.6937,40.703,32694.0
2023-12-28 10:55:00,43.54,43.58,43.5,43.55,61929.0,40.703,40.7404,40.6656,40.7124,61929.0
2023-12-28 11:00:00,43.55,43.58,43.52,43.52,33561.0,40.7124,40.7404,40.6843,40.6843,33561.0
2023-12-28 11:05:00,43.52,43.57,43.5,43.57,32085.0,40.6843,40.7311,40.6656,40.7311,32085.0
2023-12-28 11:10:00,43.57,43.6,43.55,43.57,44587.0,40.7311,40.7591,40.7124,40.7311,44587.0
2023-12-28 11:15:00,43.58,43.58,43.53,43.55,20001.0,40.7404,40.7404,40.6937,40.7124,20001.0
2023-12-28 11:20:00,43.54,43.6,43.53,43.54,58889.0,40.703,40.7591,40.6937,40.703,58889.0
2023-12-28 11:25:00,43.54,43.55,43.5,43.54,34235.0,40.703,40.7124,40.6656,40.703,34235.0
2023-12-28 11:30:00,43.54,43.55,43.51,43.52,24582.0,40.703,40.7124,40.675,40.6843,24582.0
2023-12-28 11:35:00,43.52,43.56,43.51,43.55,20035.0,40.6843,40.7217,40.675,40.7124,20035.0
2023-12-28 11:40:00,43.55,43.58,43.53,43.54,29431.0,40.7124,40.7404,40.6937,40.703,29431.0
2023-12-28 11:45:00,43.54,43.57,43.51,43.55,33942.0,40.703,40.7311,40.675,40.7124,33942.0
2023-12-28 11:50:00,43.55,43.57,43.5,43.52,45311.0,40.7124,40.7311,40.6656,40.6843,45311.0
2023-12-28 11:55:00,43.52,43.53,43.5,43.52,20031.0,40.6843,40.6937,40.6656,40.6843,20031.0
2023-12-28 12:00:00,43.51,43.56,43.51,43.54,83795.0,40.675,40.7217,40.675,40.703,83795.0
2023-12-28 12:05:00,43.54,43.58,43.53,43.57,44299.0,40.703,40.7404,40.6937,40.7311,44299.0
2023-12-28 12:10:00,43.57,43.59,43.54,43.55,29917.0,40.7311,40.7498,40.703,40.7124,29917.0
2023-12-28 12:15:00,43.56,43.64,43.56,43.62,52738.0,40.7217,40.7965,40.7217,40.7778,52738.0
2023-12-28 12:20:00,43.62,43.63,43.58,43.63,27011.0,40.7778,40.7871,40.7404,40.7871,27011.0
2023-12-28 12:25:00,43.63,43.64,43.59,43.59,25406.0,40.7871,40.7965,40.7498,40.7498,25406.0
2023-12-28 12:30:00,43.57,43.65,43.57,43.64,24109.0,40.7311,40.8058,40.7311,40.7965,24109.0
2023-12-28 12:35:00,43.64,43.65,43.62,43.63,22942.0,40.7965,40.8058,40.7778,40.7871,22942.0
2023-12-28 12:40:00,43.63,43.64,43.6,43.62,15281.0,40.7871,40.7965,40.7591,40.7778,15281.0
2023-12-28 12:45:00,43.63,43.64,43.59,43.59,26598.0,40.7871,40.7965,40.7498,40.7498,26598.0
2023-12-28 12:50:00,43.59,43.61,43.57,43.59,16632.0,40.7498,40.7685,40.7311,40.7498,16632.0
2023-12-28 12:55:00,43.6,43.63,43.59,43.62,33340.0,40.7591,40.7871,40.7498,40.7778,33340.0
2023-12-28 13:00:00,43.62,43.63,43.53,43.59,35189.0,40.7778,40.7871,40.6937,40.7498,35189.0
2023-12-28 13:05:00,43.58,43.63,43.54,43.62,36943.0,40.7404,40.7871,40.703,40.7778,36943.0
2023-12-28 13:10:00,43.62,43.63,43.6,43.62,32967.0,40.7778,40.7871,40.7591,40.7778,32967.0
2023-12-28 13:15:00,43.62,43.65,43.6,43.64,25785.0,40.7778,40.8058,40.7591,40.7965,25785.0
2023-12-28 13:20:00,43.63,43.66,43.62,43.66,25175.0,40.7871,40.8152,40.7778,40.8152,25175.0
2023-12-28 13:25:00,43.67,43.67,43.63,43.64,20799.0,40.8245,40.8245,40.7871,40.7965,20799.0
2023-12-28 13:30:00,43.64,43.67,43.64,43.66,26064.0,40.7965,40.8245,40.7965,40.8152,26064.0
2023-12-28 13:35:00,43.66,43.7,43.64,43.68,42323.0,40.8152,40.8526,40.7965,40.8339,42323.0
2023-12-28 13:40:00,43.67,43.67,43.62,43.65,44733.0,40.8245,40.8245,40.7778,40.8058,44733.0
2023-12-28 13:45:00,43.65,43.65,43.58,43.6,29740.0,40.8058,40.8058,40.7404,40.7591,29740.0
2023-12-28 13:50:00,43.6,43.67,43.6,43.65,29667.0,40.7591,40.8245,40.7591,40.8058,29667.0
2023-12-28 13:55:00,43.64,43.65,43.61,43.63,19755.0,40.7965,40.8058,40.7685,40.7871,19755.0
2023-12-28 14:00:00,43.63,43.66,43.61,43.66,32407.0,40.7871,40.8152,40.7685,40.8152,32407.0
2023-12-28 14:05:00,43.65,43.65,43.62,43.65,26263.0,40.8058,40.8058,40.7778,40.8058,26263.0
2023-12-28 14:10:00,43.65,43.68,43.64,43.66,19511.0,40.8058,40.8339,40.7965,40.8152,19511.0
2023-12-28 14:15:00,43.65,43.66,43.64,43.65,38764.0,40.8058,40.8152,40.7965,40.8058,38764.0
2023-12-28 14:20:00,43.65,43.68,43.64,43.68,18767.0,40.8058,40.8339,40.7965,40.8339,18767.0
2023-12-28 14:25:00,43.68,43.68,43.63,43.64,31199.0,40.8339,40.8339,40.7871,40.7965,31199.0
2023-12-28 14:30:00,43.64,43.69,43.63,43.65,23163.0,40.7965,40.8432,40.7871,40.8058,23163.0
2023-12-28 14:35:00,43.66,43.69,43.65,43.67,21552.0,40.8152,40.8432,40.8058,40.8245,21552.0
2023-12-28 14:40:00,43.67,43.68,43.63,43.65,29059.0,40.8245,40.8339,40.7871,40.8058,29059.0
2023-12-28 14:45:00,43.65,43.67,43.62,43.67,24953.0,40.8058,40.8245,40.7778,40.8245,24953.0
2023-12-28 14:50:00,43.67,43.68,43.63,43.64,26136.0,40.8245,40.8339,40.7871,40.7965,26136.0
2023-12-28 14:55:00,43.64,43.66,43.63,43.65,28191.0,40.7965,40.8152,40.7871,40.8058,28191.0
2023-12-28 15:00:00,43.65,43.69,43.64,43.67,34403.0,40.8058,40.8432,40.7965,40.8245,34403.0
2023-12-28 15:05:00,43.66,43.67,43.63,43.64,40420.0,40.8152,40.8245,40.7871,40.7965,40420.0
2023-12-28 15:10:00,43.64,43.64,43.55,43.6,84935.0,40.7965,40.7965,40.7124,40.7591,84935.0
2023-12-28 15:15:00,43.59,43.63,43.55,43.63,74249.0,40.7498,40.7871,40.7124,40.7871,74249.0
2023-12-28 15:20:00,43.64,43.64,43.61,43.63,29143.0,40.7965,40.7965,40.7685,40.7871,29143.0
2023-12-28 15:25:00,43.63,43.65,43.61,43.65,40793.0,40.7871,40.8058,40.7685,40.8058,40793.0
2023-12-28 15:30:00,43.65,43.67,43.64,43.66,40174.0,40.8058,40.8245,40.7965,40.8152,40174.0
2023-12-28 15:35:00,43.65,43.7,43.65,43.69,56575.0,40.8058,40.8526,40.8058,40.8432,56575.0
2023-12-28 15:40:00,43.69,43.75,43.67,43.73,71284.0,40.8432,40.8993,40.8245,40.8806,71284.0
2023-12-28 15:45:00,43.73,43.75,43.66,43.7,95703.0,40.8806,40.8993,40.8152,40.8526,95703.0
2023-12-28 15:50:00,43.7,43.72,43.64,43.65,188832.0,40.8526,40.8713,40.7965,40.8058,188832.0
2023-12-28 15:55:00,43.66,43.69,43.62,43.65,437010.0,40.8152,40.8432,40.7778,40.8058,437010.0
2023-12-29 09:30:00,43.52,43.73,43.44,43.73,89234.0,40.6843,40.8806,40.6095,40.8806,89234.0
2023-12-29 09:35:00,43.72,43.81,43.67,43.8,30782.0,40.8713,40.9554,40.8245,40.9461,30782.0
2023-12-29 09:40:00,43.78,43.78,43.69,43.72,34221.0,40.9274,40.9274,40.8432,40.8713,34221.0
2023-12-29 09:45:00,43.7,43.72,43.62,43.68,21326.0,40.8526,40.8713,40.7778,40.8339,21326.0
2023-12-29 09:50:00,43.69,43.7,43.58,43.62,28076.0,40.8432,40.8526,40.7404,40.7778,28076.0
2023-12-29 09:55:00,43.62,43.67,43.62,43.65,31900.0,40.7778,40.8245,40.7778,40.8058,31900.0
2023-12-29 10:00:00,43.64,43.67,43.61,43.65,37003.0,40.7965,40.8245,40.7685,40.8058,37003.0
2023-12-29 10:05:00,43.65,43.66,43.55,43.56,54822.0,40.8058,40.8152,40.7124,40.7217,54822.0
2023-12-29 10:10:00,43.56,43.6,43.54,43.55,29064.0,40.7217,40.7591,40.703,40.7124,29064.0
2023-12-29 10:15:00,43.55,43.63,43.52,43.63,35808.0,40.7124,40.7871,40.6843,40.7871,35808.0
2023-12-29 10:20:00,43.62,43.63,43.54,43.55,23062.0,40.7778,40.7871,40.703,40.7124,23062.0
2023-12-29 10:25:00,43.56,43.6,43.53,43.55,34758.0,40.7217,40.7591,40.6937,40.7124,34758.0
2023-12-29 10:30:00,43.55,43.57,43.48,43.49,129418.0,40.7124,40.7311,40.6469,40.6563,129418.0
2023-12-29 10:35:00,43.49,43.54,43.46,43.53,51860.0,40.6563,40.703,40.6282,40.6937,51860.0
2023-12-29 10:40:00,43.54,43.54,43.43,43.45,48334.0,40.703,40.703,40.6002,40.6189,48334.0
2023-12-29 10:45:00,43.45,43.46,43.37,43.45,56748.0,40.6189,40.6282,40.5441,40.6189,56748.0
2023-12-29 10:50:00,43.45,43.48,43.37,43.38,35705.0,40.6189,40.6469,40.5441,40.5534,35705.0
2023-12-29 10:55:00,43.37,43.47,43.35,43.43,33791.0,40.5441,40.6376,40.5254,40.6002,33791.0
2023-12-29 11:00:00,43.43,43.46,43.4,43.45,52125.0,40.6002,40.6282,40.5721,40.6189,52125.0
2023-12-29 11:05:00,43.46,43.46,43.36,43.4,25746.0,40.6282,40.6282,40.5347,40.5721,25746.0
2023-12-29 11:10:00,43.4,43.42,43.26,43.27,37600.0,40.5721,40.5908,40.4413,40.4506,37600.0
2023-12-29 11:15:00,43.27,43.34,43.23,43.34,78633.0,40.4506,40.516,40.4132,40.516,78633.0
2023-12-29 11:20:00,43.33,43.37,43.31,43.35,59640.0,40.5067,40.5441,40.488,40.5254,59640.0
2023-12-29 11:25:00,43.36,43.4,43.33,43.34,18121.0,40.5347,40.5721,40.5067,40.516,18121.0
2023-12-29 11:30:00,43.35,43.4,43.34,43.34,28284.0,40.5254,40.5721,40.516,40.516,28284.0
2023-12-29 11:35:00,43.35,43.39,43.33,43.38,13809.0,40.5254,40.5628,40.5067,40.5534,13809.0
2023-12-29 11:40:00,43.39,43.4,43.36,43.4,28897.0,40.5628,40.5721,40.5347,40.5721,28897.0
2023-12-29 11:45:00,43.39,43.41,43.35,43.36,36726.0,40.5628,40.5815,40.5254,40.5347,36726.0
2023-12-29 11:50:00,43.35,43.36,43.28,43.3,30470.0,40.5254,40.5347,40.46,40.4787,30470.0
2023-12-29 11:55:00,43.31,43.36,43.29,43.32,28790.0,40.488,40.5347,40.4693,40.4973,28790.0
2023-12-29 12:00:00,43.32,43.37,43.31,43.33,22981.0,40.4973,40.5441,40.488,40.5067,22981.0
2023-12-29 12:05:00,43.33,43.33,43.26,43.3,49566.0,40.5067,40.5067,40.4413,40.4787,49566.0
2023-12-29 12:10:00,43.3,43.33,43.24,43.27,40980.0,40.4787,40.5067,40.4226,40.4506,40980.0
2023-12-29 12:15:00,43.27,43.32,43.25,43.3,32560.0,40.4506,40.4973,40.4319,40.4787,32560.0
2023-12-29 12:20:00,43.3,43.33,43.27,43.3,31273.0,40.4787,40.5067,40.4506,40.4787,31273.0
2023-12-29 12:25:00,43.28,43.29,43.25,43.26,19203.0,40.46,40.4693,40.4319,40.4413,19203.0
2023-12-29 12:30:00,43.26,43.29,43.24,43.27,17449.0,40.4413,40.4693,40.4226,40.4506,17449.0
2023-12-29 12:35:00,43.27,43.35,43.27,43.34,24745.0,40.4506,40.5254,40.4506,40.516,24745.0
2023-12-29 12:40:00,43.34,43.35,43.3,43.32,26239.0,40.516,40.5254,40.4787,40.4973,26239.0
2023-12-29 12:45:00,43.33,43.38,43.32,43.33,28704.0,40.5067,40.5534,40.4973,40.5067,28704.0
2023-12-29 12:50:00,43.33,43.37,43.32,43.34,15631.0,40.5067,40.5441,40.4973,40.516,15631.0
2023-12-29 12:55:00,43.34,43.4,43.34,43.38,28040.0,40.516,40.5721,40.516,40.5534,28040.0
2023-12-29 13:00:00,43.38,43.39,43.32,43.37,23984.0,40.5534,40.5628,40.4973,40.5441,23984.0
2023-12-29 13:05:00,43.37,43.38,43.35,43.36,15402.0,40.5441,40.5534,40.5254,40.5347,15402.0
2023-12-29 13:10:00,43.36,43.42,43.35,43.41,26698.0,40.5347,40.5908,40.5254,40.5815,26698.0
2023-12-29 13:15:00,43.41,43.42,43.34,43.36,29689.0,40.5815,40.5908,40.516,40.5347,29689.0
2023-12-29 13:20:00,43.36,43.36,43.32,43.34,19260.0,40.5347,40.5347,40.4973,40.516,19260.0
2023-12-29 13:25:00,43.34,43.38,43.33,43.35,18714.0,40.516,40.5534,40.5067,40.5254,18714.0
2023-12-29 13:30:00,43.36,43.41,43.35,43.37,29405.0,40.5347,40.5815,40.5254,40.5441,29405.0
2023-12-29 13:35:00,43.37,43.42,43.36,43.41,14373.0,40.5441,40.5908,40.5347,40.5815,14373.0
2023-12-29 13:40:00,43.41,43.43,43.38,43.39,42053.0,40.5815,40.6002,40.5534,40.5628,42053.0
2023-12-29 13:45:00,43.39,43.4,43.36,43.38,224895.0,40.5628,40.5721,40.5347,40.5534,224895.0
2023-12-29 13:50:00,43.38,43.39,43.32,43.33,28088.0,40.5534,40.5628,40.4973,40.5067,28088.0
2023-12-29 13:55:00,43.32,43.35,43.32,43.33,14817.0,40.4973,40.5254,40.4973,40.5067,14817.0
2023-12-29 14:00:00,43.34,43.34,43.29,43.32,22402.0,40.516,40.516,40.4693,40.4973,22402.0
2023-12-29 14:05:00,43.32,43.34,43.3,43.32,31359.0,40.4973,40.516,40.4787,40.4973,31359.0
2023-12-29 14:10:00,43.31,43.33,43.29,43.31,35092.0,40.488,40.5067,40.4693,40.488,35092.0
2023-12-29 14:15:00,43.31,43.36,43.3,43.36,23207.0,40.488,40.5347,40.4787,40.5347,23207.0
2023-12-29 14:20:00,43.36,43.42,43.36,43.41,26487.0,40.5347,40.5908,40.5347,40.5815,26487.0
2023-12-29 14:25:00,43.41,43.42,43.35,43.36,21627.0,40.5815,40.5908,40.5254,40.5347,21627.0
2023-12-29 14:30:00,43.37,43.4,43.37,43.38,24139.0,40.5441,40.5721,40.5441,40.5534,24139.0
2023-12-29 14:35:00,43.38,43.41,43.37,43.41,32623.0,40.5534,40.5815,40.5441,40.5815,32623.0
2023-12-29 14:40:00,43.41,43.42,43.37,43.38,39996.0,40.5815,40.5908,40.5441,40.5534,39996.0
2023-12-29 14:45:00,43.39,43.42,43.38,43.41,26826.0,40.5628,40.5908,40.5534,40.5815,26826.0
2023-12-29 14:50:00,43.4,43.43,43.4,43.43,26205.0,40.5721,40.6002,40.5721,40.6002,26205.0
2023-12-29 14:55:00,43.43,43.45,43.42,43.45,25009.0,40.6002,40.6189,40.5908,40.6189,25009.0
2023-12-29 15:00:00,43.45,43.45,43.41,43.43,35328.0,40.6189,40.6189,40.5815,40.6002,35328.0
2023-12-29 15:05:00,43.43,43.47,43.41,43.46,58168.0,40.6002,40.6376,40.5815,40.6282,58168.0
2023-12-29 15:10:00,43.46,43.5,43.44,43.5,32975.0,40.6282,40.6656,40.6095,40.6656,32975.0
2023-12-29 15:15:00,43.49,43.52,43.47,43.48,74979.0,40.6563,40.6843,40.6376,40.6469,74979.0
2023-12-29 15:20:00,43.49,43.5,43.43,43.48,40483.0,40.6563,40.6656,40.6002,40.6469,40483.0
2023-12-29 15:25:00,43.48,43.52,43.47,43.5,48827.0,40.6469,40.6843,40.6376,40.6656,48827.0
2023-12-29 15:30:00,43.5,43.51,43.46,43.47,53136.0,40.6656,40.675,40.6282,40.6376,53136.0
2023-12-29 15:35:00,43.47,43.5,43.45,43.49,41521.0,40.6376,40.6656,40.6189,40.6563,41521.0
2023-12-29 15:40:00,43.5,43.52,43.42,43.43,84683.0,40.6656,40.6843,40.5908,40.6002,84683.0
2023-12-29 15:45:00,43.43,43.45,43.42,43.43,84932.0,40.6002,40.6189,40.5908,40.6002,84932.0
2023-12-29 15:50:00,43.42,43.44,43.3,43.3,197456.0,40.5908,40.6095,40.4787,40.4787,197456.0
2023-12-29 15:55:00,43.3,43.35,43.28,43.28,597389.0,40.4787,40.5254,40.46,40.46,597389.0
2024-01-02 09:30:00,43.12,43.23,42.89,43.09,160674.0,40.3104,40.4132,40.0954,40.2823,160674.0
2024-01-02 09:35:00,43.08,43.12,42.95,43.0,66617.0,40.273,40.3104,40.1515,40.1982,66617.0
2024-01-02 09:40:00,43.02,43.15,43.02,43.09,74882.0,40.2169,40.3384,40.2169,40.2823,74882.0
2024-01-02 09:45:00,43.09,43.16,42.98,43.15,78188.0,40.2823,40.3478,40.1795,40.3384,78188.0
2024-01-02 09:50:00,43.14,43.32,43.12,43.16,70732.0,40.3291,40.4973,40.3104,40.3478,70732.0
2024-01-02 09:55:00,43.16,43.4,43.15,43.39,60804.0,40.3478,40.5721,40.3384,40.5628,60804.0
2024-01-02 10:00:00,43.38,43.45,43.3,43.35,67094.0,40.5534,40.6189,40.4787,40.5254,67094.0
2024-01-02 10:05:00,43.34,43.38,43.21,43.29,94167.0,40.516,40.5534,40.3945,40.4693,94167.0
2024-01-02 10:10:00,43.3,43.32,43.16,43.21,57136.0,40.4787,40.4973,40.3478,40.3945,57136.0
2024-01-02 10:15:00,43.21,43.35,43.17,43.32,47343.0,40.3945,40.5254,40.3571,40.4973,47343.0
2024-01-02 10:20:00,43.31,43.34,43.24,43.25,48101.0,40.488,40.516,40.4226,40.4319,48101.0
2024-01-02 10:25:00,43.25,43.26,43.14,43.17,85926.0,40.4319,40.4413,40.3291,40.3571,85926.0
2024-01-02 10:30:00,43.16,43.18,43.08,43.09,54380.0,40.3478,40.3665,40.273,40.2823,54380.0
2024-01-02 10:35:00,43.09,43.2,43.06,43.2,79529.0,40.2823,40.3852,40.2543,40.3852,79529.0
2024-01-02 10:40:00,43.19,43.31,43.19,43.25,53597.0,40.3758,40.488,40.3758,40.4319,53597.0
2024-01-02 10:45:00,43.25,43.43,43.24,43.4,185715.0,40.4319,40.6002,40.4226,40.5721,185715.0
2024-01-02 10:50:00,43.4,43.43,43.31,43.33,56347.0,40.5721,40.6002,40.488,40.5067,56347.0
2024-01-02 10:55:00,43.33,43.35,43.28,43.31,34981.0,40.5067,40.5254,40.46,40.488,34981.0
2024-01-02 11:00:00,43.3,43.41,43.29,43.41,45010.0,40.4787,40.5815,40.4693,40.5815,45010.0
2024-01-02 11:05:00,43.41,43.41,43.3,43.37,94669.0,40.5815,40.5815,40.4787,40.5441,94669.0
2024-01-02 11:10:00,43.38,43.43,43.33,43.37,34519.0,40.5534,40.6002,40.5067,40.5441,34519.0
2024-01-02 11:15:00,43.37,43.47,43.36,43.41,47309.0,40.5441,40.6376,40.5347,40.5815,47309.0
2024-01-02 11:20:00,43.42,43.54,43.41,43.53,52391.0,40.5908,40.703,40.5815,40.6937,52391.0
2024-01-02 11:25:00,43.53,43.56,43.5,43.52,209616.0,40.6937,40.7217,40.6656,40.6843,209616.0
2024-01-02 11:30:00,43.52,43.67,43.51,43.65,145474.0,40.6843,40.8245,40.675,40.8058,145474.0
2024-01-02 11:35:00,43.64,43.7,43.63,43.66,102770.0,40.7965,40.8526,40.7871,40.8152,102770.0
2024-01-02 11:40:00,43.67,43.67,43.62,43.66,62637.0,40.8245,40.8245,40.7778,40.8152,62637.0
2024-01-02 11:45:00,43.66,43.73,43.65,43.72,129293.0,40.8152,40.8806,40.8058,40.8713,129293.0
2024-01-02 11:50:00,43.73,43.74,43.69,43.72,53896.0,40.8806,40.89,40.8432,40.8713,53896.0
2024-01-02 11:55:00,43.73,43.76,43.7,43.74,37643.0,40.8806,40.9087,40.8526,40.89,37643.0
2024-01-02 12:00:00,43.74,43.75,43.7,43.71,20564.0,40.89,40.8993,40.8526,40.8619,20564.0
2024-01-02 12:05:00,43.7,43.76,43.68,43.76,29564.0,40.8526,40.9087,40.8339,40.9087,29564.0
2024-01-02 12:10:00,43.76,43.77,43.73,43.76,43717.0,40.9087,40.918,40.8806,40.9087,43717.0
2024-01-02 12:15:00,43.75,43.82,43.73,43.82,94130.0,40.8993,40.9648,40.8806,40.9648,94130.0
2024-01-02 12:20:00,43.82,43.86,43.75,43.8,65384.0,40.9648,41.0022,40.8993,40.9461,65384.0
2024-01-02 12:25:00,43.8,43.91,43.79,43.84,121619.0,40.9461,41.0489,40.9367,40.9835,121619.0
2024-01-02 12:30:00,43.85,43.94,43.85,43.92,141042.0,40.9928,41.0769,40.9928,41.0583,141042.0
2024-01-02 12:35:00,43.93,43.97,43.92,43.95,25965.0,41.0676,41.105,41.0583,41.0863,25965.0
2024-01-02 12:40:00,43.95,43.97,43.89,43.97,59267.0,41.0863,41.105,41.0302,41.105,59267.0
2024-01-02 12:45:00,43.95,43.96,43.87,43.9,31658.0,41.0863,41.0956,41.0115,41.0396,31658.0
2024-01-02 12:50:00,43.89,43.96,43.87,43.94,154401.0,41.0302,41.0956,41.0115,41.0769,154401.0
2024-01-02 12:55:00,43.94,43.96,43.9,43.95,50887.0,41.0769,41.0956,41.0396,41.0863,50887.0
2024-01-02 13:00:00,43.94,43.98,43.93,43.96,29539.0,41.0769,41.1143,41.0676,41.0956,29539.0
2024-01-02 13:05:00,43.96,43.96,43.81,43.83,119797.0,41.0956,41.0956,40.9554,40.9741,119797.0
2024-01-02 13:10:00,43.83,43.94,43.82,43.93,54844.0,40.9741,41.0769,40.9648,41.0676,54844.0
2024-01-02 13:15:00,43.93,43.97,43.9,43.96,51210.0,41.0676,41.105,41.0396,41.0956,51210.0
2024-01-02 13:20:00,43.96,43.99,43.93,43.96,53758.0,41.0956,41.1237,41.0676,41.0956,53758.0
2024-01-02 13:25:00,43.95,43.99,43.95,43.98,47565.0,41.0863,41.1237,41.0863,41.1143,47565.0
2024-01-02 13:30:00,43.96,43.99,43.92,43.98,36910.0,41.0956,41.1237,41.0583,41.1143,36910.0
2024-01-02 13:35:00,43.98,44.0,43.95,43.97,50705.0,41.1143,41.133,41.0863,41.105,50705.0
2024-01-02 13:40:00,43.97,43.99,43.93,43.98,55122.0,41.105,41.1237,41.0676,41.1143,55122.0
2024-01-02 13:45:00,43.97,44.02,43.95,43.97,70044.0,41.105,41.1517,41.0863,41.105,70044.0
2024-01-02 13:50:00,43.98,44.0,43.93,43.95,39203.0,41.1143,41.133,41.0676,41.0863,39203.0
2024-01-02 13:55:00,43.95,43.99,43.93,43.95,55447.0,41.0863,41.1237,41.0676,41.0863,55447.0
2024-01-02 14:00:00,43.94,43.96,43.87,43.89,53113.0,41.0769,41.0956,41.0115,41.0302,53113.0
2024-01-02 14:05:00,43.88,43.9,43.84,43.9,45317.0,41.0209,41.0396,40.9835,41.0396,45317.0
2024-01-02 14:10:00,43.91,43.95,43.89,43.91,32235.0,41.0489,41.0863,41.0302,41.0489,32235.0
2024-01-02 14:15:00,43.9,43.91,43.81,43.82,26814.0,41.0396,41.0489,40.9554,40.9648,26814.0
2024-01-02 14:20:00,43.82,43.83,43.78,43.8,41290.0,40.9648,40.9741,40.9274,40.9461,41290.0
2024-01-02 14:25:00,43.79,43.84,43.78,43.82,26707.0,40.9367,40.9835,40.9274,40.9648,26707.0
2024-01-02 14:30:00,43.82,43.83,43.74,43.77,40800.0,40.9648,40.9741,40.89,40.918,40800.0
2024-01-02 14:35:00,43.77,43.77,43.73,43.74,24585.0,40.918,40.918,40.8806,40.89,24585.0
2024-01-02 14:40:00,43.74,43.75,43.71,43.74,48234.0,40.89,40.8993,40.8619,40.89,48234.0
2024-01-02 14:45:00,43.73,43.76,43.7,43.7,37347.0,40.8806,40.9087,40.8526,40.8526,37347.0
2024-01-02 14:50:00,43.7,43.76,43.7,43.75,33328.0,40.8526,40.9087,40.8526,40.8993,33328.0
2024-01-02 14:55:00,43.75,43.75,43.65,43.65,76980.0,40.8993,40.8993,40.8058,40.8058,76980.0
2024-01-02 15:00:00,43.65,43.69,43.63,43.66,40827.0,40.8058,40.8432,40.7871,40.8152,40827.0
2024-01-02 15:05:00,43.66,43.68,43.61,43.66,40777.0,40.8152,40.8339,40.7685,40.8152,40777.0
2024-01-02 15:10:00,43.66,43.68,43.63,43.65,45368.0,40.8152,40.8339,40.7871,40.8058,45368.0
2024-01-02 15:15:00,43.65,43.72,43.61,43.7,54884.0,40.8058,40.8713,40.7685,40.8526,54884.0
2024-01-02 15:20:00,43.7,43.73,43.66,43.7,35855.0,40.8526,40.8806,40.8152,40.8526,35855.0
2024-01-02 15:25:00,43.7,43.72,43.66,43.68,39658.0,40.8526,40.8713,40.8152,40.8339,39658.0
2024-01-02 15:30:00,43.67,43.72,43.66,43.68,59780.0,40.8245,40.8713,40.8152,40.8339,59780.0
2024-01-02 15:35:00,43.68,43.68,43.6,43.61,57766.0,40.8339,40.8339,40.7591,40.7685,57766.0
2024-01-02 15:40:00,43.62,43.63,43.56,43.62,67005.0,40.7778,40.7871,40.7217,40.7778,67005.0
2024-01-02 15:45:00,43.62,43.66,43.61,43.65,96100.0,40.7778,40.8152,40.7685,40.8058,96100.0
2024-01-02 15:50:00,43.66,43.78,43.65,43.74,254955.0,40.8152,40.9274,40.8058,40.89,254955.0
2024-01-02 15:55:00,43.75,43.91,43.74,43.91,683128.0,40.8993,41.0489,40.89,41.0489,683128.0
2024-01-03 09:30:00,43.38,43.41,42.96,42.99,177794.0,40.5534,40.5815,40.1608,40.1889,177794.0
2024-01-03 09:35:00,42.99,43.02,42.82,42.92,71092.0,40.1889,40.2169,40.0299,40.1234,71092.0
2024-01-03 09:40:00,42.94,43.05,42.88,42.96,69069.0,40.1421,40.2449,40.086,40.1608,69069.0
2024-01-03 09:45:00,42.95,42.98,42.75,42.83,98790.0,40.1515,40.1795,39.9645,40.0393,98790.0
2024-01-03 09:50:00,42.83,42.97,42.78,42.79,71994.0,40.0393,40.1702,39.9925,40.0019,71994.0
2024-01-03 09:55:00,42.81,42.85,42.74,42.76,34499.0,40.0206,40.058,39.9551,39.9738,34499.0
2024-01-03 10:00:00,42.75,42.95,42.74,42.79,117890.0,39.9645,40.1515,39.9551,40.0019,117890.0
2024-01-03 10:05:00,42.8,42.93,42.79,42.89,74947.0,40.0112,40.1328,40.0019,40.0954,74947.0
2024-01-03 10:10:00,42.88,42.89,42.8,42.85,53739.0,40.086,40.0954,40.0112,40.058,53739.0
2024-01-03 10:15:00,42.86,42.9,42.78,42.82,78934.0,40.0673,40.1047,39.9925,40.0299,78934.0
2024-01-03 10:20:00,42.8,42.95,42.76,42.91,43928.0,40.0112,40.1515,39.9738,40.1141,43928.0
2024-01-03 10:25:00,42.91,42.93,42.82,42.83,49623.0,40.1141,40.1328,40.0299,40.0393,49623.0
2024-01-03 10:30:00,42.83,42.87,42.79,42.82,43237.0,40.0393,40.0767,40.0019,40.0299,43237.0
2024-01-03 10:35:00,42.81,42.81,42.74,42.77,56256.0,40.0206,40.0206,39.9551,39.9832,56256.0
2024-01-03 10:40:00,42.77,42.81,42.72,42.76,61297.0,39.9832,40.0206,39.9364,39.9738,61297.0
2024-01-03 10:45:00,42.76,42.76,42.61,42.64,101888.0,39.9738,39.9738,39.8336,39.8617,101888.0
2024-01-03 10:50:00,42.64,42.82,42.64,42.75,77312.0,39.8617,40.0299,39.8617,39.9645,77312.0
2024-01-03 10:55:00,42.74,42.81,42.71,42.77,64627.0,39.9551,40.0206,39.9271,39.9832,64627.0
2024-01-03 11:00:00,42.77,42.84,42.76,42.8,132445.0,39.9832,40.0486,39.9738,40.0112,132445.0
2024-01-03 11:05:00,42.81,42.88,42.81,42.88,113768.0,40.0206,40.086,40.0206,40.086,113768.0
2024-01-03 11:10:00,42.89,42.93,42.83,42.92,61743.0,40.0954,40.1328,40.0393,40.1234,61743.0
2024-01-03 11:15:00,42.93,42.96,42.91,42.93,34903.0,40.1328,40.1608,40.1141,40.1328,34903.0
2024-01-03 11:20:00,42.93,42.95,42.83,42.83,89090.0,40.1328,40.1515,40.0393,40.0393,89090.0
2024-01-03 11:25:00,42.82,42.9,42.8,42.89,53558.0,40.0299,40.1047,40.0112,40.0954,53558.0
2024-01-03 11:30:00,42.89,42.94,42.88,42.9,59370.0,40.0954,40.1421,40.086,40.1047,59370.0
2024-01-03 11:35:00,42.91,42.92,42.88,42.92,19783.0,40.1141,40.1234,40.086,40.1234,19783.0
2024-01-03 11:40:00,42.92,42.95,42.9,42.95,30200.0,40.1234,40.1515,40.1047,40.1515,30200.0
2024-01-03 11:45:00,42.95,42.95,42.89,42.95,29949.0,40.1515,40.1515,40.0954,40.1515,29949.0
2024-01-03 11:50:00,42.95,42.97,42.9,42.91,40559.0,40.1515,40.1702,40.1047,40.1141,40559.0
2024-01-03 11:55:00,42.9,42.94,42.88,42.91,69722.0,40.1047,40.1421,40.086,40.1141,69722.0
2024-01-03 12:00:00,42.92,42.92,42.85,42.9,38599.0,40.1234,40.1234,40.058,40.1047,38599.0
2024-01-03 12:05:00,42.91,42.93,42.89,42.91,23593.0,40.1141,40.1328,40.0954,40.1141,23593.0
2024-01-03 12:10:00,42.91,42.93,42.9,42.91,36410.0,40.1141,40.1328,40.1047,40.1141,36410.0
2024-01-03 12:15:00,42.91,42.92,42.87,42.88,48786.0,40.1141,40.1234,40.0767,40.086,48786.0
2024-01-03 12:20:00,42.88,42.92,42.87,42.91,49484.0,40.086,40.1234,40.0767,40.1141,49484.0
2024-01-03 12:25:00,42.91,42.92,42.86,42.91,78051.0,40.1141,40.1234,40.0673,40.1141,78051.0
2024-01-03 12:30:00,42.91,42.91,42.86,42.88,62125.0,40.1141,40.1141,40.0673,40.086,62125.0
2024-01-03 12:35:00,42.87,42.93,42.86,42.92,62358.0,40.0767,40.1328,40.0673,40.1234,62358.0
2024-01-03 12:40:00,42.92,43.01,42.91,42.98,111708.0,40.1234,40.2075,40.1141,40.1795,111708.0
2024-01-03 12:45:00,42.98,42.99,42.95,42.99,44417.0,40.1795,40.1889,40.1515,40.1889,44417.0
2024-01-03 12:50:00,42.98,43.0,42.95,42.99,33835.0,40.1795,40.1982,40.1515,40.1889,33835.0
2024-01-03 12:55:00,42.98,43.07,42.97,43.06,26802.0,40.1795,40.2636,40.1702,40.2543,26802.0
2024-01-03 13:00:00,43.06,43.17,43.05,43.14,32001.0,40.2543,40.3571,40.2449,40.3291,32001.0
2024-01-03 13:05:00,43.14,43.14,43.05,43.07,37158.0,40.3291,40.3291,40.2449,40.2636,37158.0
2024-01-03 13:10:00,43.07,43.1,43.06,43.08,81651.0,40.2636,40.2917,40.2543,40.273,81651.0
2024-01-03 13:15:00,43.09,43.14,43.08,43.1,52432.0,40.2823,40.3291,40.273,40.2917,52432.0
2024-01-03 13:20:00,43.11,43.12,43.06,43.09,37826.0,40.301,40.3104,40.2543,40.2823,37826.0
2024-01-03 13:25:00,43.09,43.1,43.03,43.04,37350.0,40.2823,40.2917,40.2262,40.2356,37350.0
2024-01-03 13:30:00,43.05,43.05,43.0,43.01,34560.0,40.2449,40.2449,40.1982,40.2075,34560.0
2024-01-03 13:35:00,43.01,43.03,42.98,43.02,51347.0,40.2075,40.2262,40.1795,40.2169,51347.0
2024-01-03 13:40:00,43.02,43.02,42.98,43.0,26103.0,40.2169,40.2169,40.1795,40.1982,26103.0
2024-01-03 13:45:00,43.0,43.04,42.99,43.04,45456.0,40.1982,40.2356,40.1889,40.2356,45456.0
2024-01-03 13:50:00,43.03,43.06,43.01,43.02,35034.0,40.2262,40.2543,40.2075,40.2169,35034.0
2024-01-03 13:55:00,43.01,43.02,42.95,42.96,52697.0,40.2075,40.2169,40.1515,40.1608,52697.0
2024-01-03 14:00:00,42.96,43.08,42.9,42.91,51298.0,40.1608,40.273,40.1047,40.1141,51298.0
2024-01-03 14:05:00,42.91,42.95,42.81,42.91,73156.0,40.1141,40.1515,40.0206,40.1141,73156.0
2024-01-03 14:10:00,42.92,42.94,42.86,42.89,59993.0,40.1234,40.1421,40.0673,40.0954,59993.0
2024-01-03 14:15:00,42.88,43.01,42.86,43.0,32393.0,40.086,40.2075,40.0673,40.1982,32393.0
2024-01-03 14:20:00,43.0,43.01,42.92,42.98,31857.0,40.1982,40.2075,40.1234,40.1795,31857.0
2024-01-03 14:25:00,42.97,43.15,42.96,43.12,53437.0,40.1702,40.3384,40.1608,40.3104,53437.0
2024-01-03 14:30:00,43.13,43.18,43.09,43.13,52393.0,40.3197,40.3665,40.2823,40.3197,52393.0
2024-01-03 14:35:00,43.12,43.15,43.06,43.14,35181.0,40.3104,40.3384,40.2543,40.3291,35181.0
2024-01-03 14:40:00,43.14,43.2,43.12,43.19,56912.0,40.3291,40.3852,40.3104,40.3758,56912.0
2024-01-03 14:45:00,43.19,43.21,43.12,43.13,75550.0,40.3758,40.3945,40.3104,40.3197,75550.0
2024-01-03 14:50:00,43.12,43.13,43.07,43.09,62301.0,40.3104,40.3197,40.2636,40.2823,62301.0
2024-01-03 14:55:00,43.08,43.08,43.01,43.02,28258.0,40.273,40.273,40.2075,40.2169,28258.0
2024-01-03 15:00:00,43.02,43.03,42.91,42.91,45620.0,40.2169,40.2262,40.1141,40.1141,45620.0
2024-01-03 15:05:00,42.91,42.95,42.9,42.95,104626.0,40.1141,40.1515,40.1047,40.1515,104626.0
2024-01-03 15:10:00,42.94,42.95,42.85,42.89,95485.0,40.1421,40.1515,40.058,40.0954,95485.0
2024-01-03 15:15:00,42.88,42.88,42.81,42.83,67049.0,40.086,40.086,40.0206,40.0393,67049.0
2024-01-03 15:20:00,42.83,42.86,42.8,42.8,37893.0,40.0393,40.0673,40.0112,40.0112,37893.0
2024-01-03 15:25:00,42.8,42.82,42.76,42.82,67444.0,40.0112,40.0299,39.9738,40.0299,67444.0
2024-01-03 15:30:00,42.81,42.94,42.79,42.94,52328.0,40.0206,40.1421,40.0019,40.1421,52328.0
2024-01-03 15:35:00,42.94,42.95,42.85,42.88,61291.0,40.1421,40.1515,40.058,40.086,61291.0
2024-01-03 15:40:00,42.88,42.91,42.84,42.84,74107.0,40.086,40.1141,40.0486,40.0486,74107.0
2024-01-03 15:45:00,42.84,42.85,42.77,42.77,68280.0,40.0486,40.058,39.9832,39.9832,68280.0
2024-01-03 15:50:00,42.77,42.8,42.68,42.7,140425.0,39.9832,40.0112,39.899,39.9177,140425.0
2024-01-03 15:55:00,42.71,42.79,42.7,42.74,324780.0,39.9271,40.0019,39.9177,39.9551,324780.0
2024-01-04 09:30:00,42.94,43.12,42.8,43.05,184789.0,40.1421,40.3104,40.0112,40.2449,184789.0
2024-01-04 09:35:00,43.01,43.21,42.94,43.2,94823.0,40.2075,40.3945,40.1421,40.3852,94823.0
2024-01-04 09:40:00,43.17,43.37,43.13,43.32,110739.0,40.3571,40.5441,40.3197,40.4973,110739.0
2024-01-04 09:45:00,43.31,43.33,43.21,43.25,47319.0,40.488,40.5067,40.3945,40.4319,47319.0
2024-01-04 09:50:00,43.25,43.33,43.21,43.29,58490.0,40.4319,40.5067,40.3945,40.4693,58490.0
2024-01-04 09:55:00,43.28,43.39,43.28,43.3,101353.0,40.46,40.5628,40.46,40.4787,101353.0
2024-01-04 10:00:00,43.3,43.44,43.28,43.37,91797.0,40.4787,40.6095,40.46,40.5441,91797.0
2024-01-04 10:05:00,43.37,43.41,43.29,43.4,68061.0,40.5441,40.5815,40.4693,40.5721,68061.0
2024-01-04 10:10:00,43.4,43.41,43.29,43.36,60512.0,40.5721,40.5815,40.4693,40.5347,60512.0
2024-01-04 10:15:00,43.36,43.43,43.29,43.4,86288.0,40.5347,40.6002,40.4693,40.5721,86288.0
2024-01-04 10:20:00,43.41,43.44,43.3,43.34,98569.0,40.5815,40.6095,40.4787,40.516,98569.0
2024-01-04 10:25:00,43.36,43.43,43.3,43.36,52484.0,40.5347,40.6002,40.4787,40.5347,52484.0
2024-01-04 10:30:00,43.36,43.38,43.32,43.34,32630.0,40.5347,40.5534,40.4973,40.516,32630.0
2024-01-04 10:35:00,43.34,43.36,43.3,43.3,133291.0,40.516,40.5347,40.4787,40.4787,133291.0
2024-01-04 10:40:00,43.3,43.31,43.26,43.3,117943.0,40.4787,40.488,40.4413,40.4787,117943.0
2024-01-04 10:45:00,43.3,43.34,43.29,43.33,106835.0,40.4787,40.516,40.4693,40.5067,106835.0
2024-01-04 10:50:00,43.32,43.36,43.29,43.35,64310.0,40.4973,40.5347,40.4693,40.5254,64310.0
2024-01-04 10:55:00,43.35,43.37,43.31,43.34,62037.0,40.5254,40.5441,40.488,40.516,62037.0
2024-01-04 11:00:00,43.34,43.39,43.34,43.37,103585.0,40.516,40.5628,40.516,40.5441,103585.0
2024-01-04 11:05:00,43.37,43.41,43.36,43.41,78007.0,40.5441,40.5815,40.5347,40.5815,78007.0
2024-01-04 11:10:00,43.41,43.46,43.39,43.46,119880.0,40.5815,40.6282,40.5628,40.6282,119880.0
2024-01-04 11:15:00,43.46,43.46,43.43,43.44,82565.0,40.6282,40.6282,40.6002,40.6095,82565.0
2024-01-04 11:20:00,43.44,43.52,43.43,43.48,74336.0,40.6095,40.6843,40.6002,40.6469,74336.0
2024-01-04 11:25:00,43.47,43.48,43.41,43.43,53852.0,40.6376,40.6469,40.5815,40.6002,53852.0
2024-01-04 11:30:00,43.44,43.46,43.41,43.43,47243.0,40.6095,40.6282,40.5815,40.6002,47243.0
2024-01-04 11:35:00,43.43,43.52,43.42,43.48,45262.0,40.6002,40.6843,40.5908,40.6469,45262.0
2024-01-04 11:40:00,43.47,43.47,43.42,43.45,30416.0,40.6376,40.6376,40.5908,40.6189,30416.0
2024-01-04 11:45:00,43.45,43.5,43.44,43.45,38873.0,40.6189,40.6656,40.6095,40.6189,38873.0
2024-01-04 11:50:00,43.44,43.45,43.39,43.44,37186.0,40.6095,40.6189,40.5628,40.6095,37186.0
2024-01-04 11:55:00,43.43,43.45,43.39,43.44,27308.0,40.6002,40.6189,40.5628,40.6095,27308.0
2024-01-04 12:00:00,43.44,43.45,43.4,43.45,32910.0,40.6095,40.6189,40.5721,40.6189,32910.0
2024-01-04 12:05:00,43.45,43.47,43.43,43.45,18247.0,40.6189,40.6376,40.6002,40.6189,18247.0
2024-01-04 12:10:00,43.45,43.55,43.45,43.52,58361.0,40.6189,40.7124,40.6189,40.6843,58361.0
2024-01-04 12:15:00,43.53,43.6,43.52,43.59,57264.0,40.6937,40.7591,40.6843,40.7498,57264.0
2024-01-04 12:20:00,43.59,43.6,43.53,43.54,40252.0,40.7498,40.7591,40.6937,40.703,40252.0
2024-01-04 12:25:00,43.54,43.58,43.5,43.51,54605.0,40.703,40.7404,40.6656,40.675,54605.0
2024-01-04 12:30:00,43.51,43.52,43.43,43.45,44312.0,40.675,40.6843,40.6002,40.6189,44312.0
2024-01-04 12:35:00,43.45,43.48,43.42,43.45,33694.0,40.6189,40.6469,40.5908,40.6189,33694.0
2024-01-04 12:40:00,43.45,43.49,43.45,43.47,37696.0,40.6189,40.6563,40.6189,40.6376,37696.0
2024-01-04 12:45:00,43.46,43.48,43.4,43.48,37842.0,40.6282,40.6469,40.5721,40.6469,37842.0
2024-01-04 12:50:00,43.47,43.49,43.45,43.48,27674.0,40.6376,40.6563,40.6189,40.6469,27674.0
2024-01-04 12:55:00,43.48,43.49,43.43,43.46,20549.0,40.6469,40.6563,40.6002,40.6282,20549.0
2024-01-04 13:00:00,43.45,43.47,43.44,43.46,13628.0,40.6189,40.6376,40.6095,40.6282,13628.0
2024-01-04 13:05:00,43.46,43.5,43.44,43.49,52362.0,40.6282,40.6656,40.6095,40.6563,52362.0
2024-01-04 13:10:00,43.49,43.52,43.44,43.5,26682.0,40.6563,40.6843,40.6095,40.6656,26682.0
2024-01-04 13:15:00,43.51,43.52,43.47,43.48,37883.0,40.675,40.6843,40.6376,40.6469,37883.0
2024-01-04 13:20:00,43.47,43.49,43.45,43.48,20605.0,40.6376,40.6563,40.6189,40.6469,20605.0
2024-01-04 13:25:00,43.48,43.5,43.46,43.48,15691.0,40.6469,40.6656,40.6282,40.6469,15691.0
2024-01-04 13:30:00,43.48,43.5,43.45,43.47,29033.0,40.6469,40.6656,40.6189,40.6376,29033.0
2024-01-04 13:35:00,43.47,43.48,43.42,43.45,20714.0,40.6376,40.6469,40.5908,40.6189,20714.0
2024-01-04 13:40:00,43.45,43.48,43.44,43.48,24071.0,40.6189,40.6469,40.6095,40.6469,24071.0
2024-01-04 13:45:00,43.48,43.5,43.46,43.48,21493.0,40.6469,40.6656,40.6282,40.6469,21493.0
2024-01-04 13:50:00,43.49,43.51,43.45,43.48,25815.0,40.6563,40.675,40.6189,40.6469,25815.0
2024-01-04 13:55:00,43.48,43.52,43.47,43.51,30243.0,40.6469,40.6843,40.6376,40.675,30243.0
2024-01-04 14:00:00,43.5,43.54,43.47,43.5,34650.0,40.6656,40.703,40.6376,40.6656,34650.0
2024-01-04 14:05:00,43.5,43.51,43.46,43.48,43696.0,40.6656,40.675,40.6282,40.6469,43696.0
2024-01-04 14:10:00,43.48,43.48,43.45,43.47,31584.0,40.6469,40.6469,40.6189,40.6376,31584.0
2024-01-04 14:15:00,43.47,43.5,43.45,43.48,30900.0,40.6376,40.6656,40.6189,40.6469,30900.0
2024-01-04 14:20:00,43.48,43.49,43.44,43.45,36357.0,40.6469,40.6563,40.6095,40.6189,36357.0
2024-01-04 14:25:00,43.45,43.48,43.44,43.45,29992.0,40.6189,40.6469,40.6095,40.6189,29992.0
2024-01-04 14:30:00,43.44,43.47,43.42,43.47,20069.0,40.6095,40.6376,40.5908,40.6376,20069.0
2024-01-04 14:35:00,43.46,43.48,43.44,43.47,29682.0,40.6282,40.6469,40.6095,40.6376,29682.0
2024-01-04 14:40:00,43.47,43.47,43.43,43.45,23098.0,40.6376,40.6376,40.6002,40.6189,23098.0
2024-01-04 14:45:00,43.45,43.49,43.42,43.49,32679.0,40.6189,40.6563,40.5908,40.6563,32679.0
2024-01-04 14:50:00,43.48,43.53,43.47,43.49,76517.0,40.6469,40.6937,40.6376,40.6563,76517.0
2024-01-04 14:55:00,43.49,43.51,43.43,43.44,26596.0,40.6563,40.675,40.6002,40.6095,26596.0
2024-01-04 15:00:00,43.45,43.45,43.42,43.44,27601.0,40.6189,40.6189,40.5908,40.6095,27601.0
2024-01-04 15:05:00,43.43,43.5,43.43,43.49,31032.0,40.6002,40.6656,40.6002,40.6563,31032.0
2024-01-04 15:10:00,43.49,43.5,43.45,43.46,39484.0,40.6563,40.6656,40.6189,40.6282,39484.0
2024-01-04 15:15:00,43.46,43.46,43.4,43.43,43030.0,40.6282,40.6282,40.5721,40.6002,43030.0
2024-01-04 15:20:00,43.42,43.43,43.37,43.38,32108.0,40.5908,40.6002,40.5441,40.5534,32108.0
2024-01-04 15:25:00,43.39,43.4,43.35,43.38,48034.0,40.5628,40.5721,40.5254,40.5534,48034.0
2024-01-04 15:30:00,43.37,43.49,43.37,43.45,81751.0,40.5441,40.6563,40.5441,40.6189,81751.0
2024-01-04 15:35:00,43.45,43.46,43.4,43.41,60245.0,40.6189,40.6282,40.5721,40.5815,60245.0
2024-01-04 15:40:00,43.41,43.44,43.37,43.39,63573.0,40.5815,40.6095,40.5441,40.5628,63573.0
2024-01-04 15:45:00,43.39,43.39,43.29,43.29,94178.0,40.5628,40.5628,40.4693,40.4693,94178.0
2024-01-04 15:50:00,43.29,43.3,43.19,43.21,200234.0,40.4693,40.4787,40.3758,40.3945,200234.0
2024-01-04 15:55:00,43.21,43.24,43.17,43.22,495749.0,40.3945,40.4226,40.3571,40.4039,495749.0
2024-01-05 09:30:00,42.95,43.34,42.94,43.34,124392.0,40.1515,40.516,40.1421,40.516,124392.0
2024-01-05 09:35:00,43.33,43.4,43.24,43.37,73686.0,40.5067,40.5721,40.4226,40.5441,73686.0
2024-01-05 09:40:00,43.38,43.44,43.29,43.4,64809.0,40.5534,40.6095,40.4693,40.5721,64809.0
2024-01-05 09:45:00,43.42,43.43,43.35,43.4,66753.0,40.5908,40.6002,40.5254,40.5721,66753.0
2024-01-05 09:50:00,43.41,43.52,43.4,43.49,61556.0,40.5815,40.6843,40.5721,40.6563,61556.0
2024-01-05 09:55:00,43.5,43.56,43.45,43.54,97028.0,40.6656,40.7217,40.6189,40.703,97028.0
2024-01-05 10:00:00,43.55,43.75,43.54,43.72,99590.0,40.7124,40.8993,40.703,40.8713,99590.0
2024-01-05 10:05:00,43.73,43.84,43.72,43.76,114425.0,40.8806,40.9835,40.8713,40.9087,114425.0
2024-01-05 10:10:00,43.77,43.84,43.7,43.73,157272.0,40.918,40.9835,40.8526,40.8806,157272.0
2024-01-05 10:15:00,43.72,43.76,43.65,43.71,140412.0,40.8713,40.9087,40.8058,40.8619,140412.0
2024-01-05 10:20:00,43.71,43.86,43.68,43.84,99586.0,40.8619,41.0022,40.8339,40.9835,99586.0
2024-01-05 10:25:00,43.84,43.89,43.79,43.85,77517.0,40.9835,41.0302,40.9367,40.9928,77517.0
2024-01-05 10:30:00,43.85,43.88,43.82,43.86,44693.0,40.9928,41.0209,40.9648,41.0022,44693.0
2024-01-05 10:35:00,43.87,43.98,43.85,43.96,54789.0,41.0115,41.1143,40.9928,41.0956,54789.0
2024-01-05 10:40:00,43.97,44.15,43.95,44.13,75127.0,41.105,41.2733,41.0863,41.2546,75127.0
2024-01-05 10:45:00,44.13,44.21,44.11,44.21,74000.0,41.2546,41.3294,41.2359,41.3294,74000.0
2024-01-05 10:50:00,44.21,44.31,44.19,44.27,60228.0,41.3294,41.4228,41.3107,41.3854,60228.0
2024-01-05 10:55:00,44.28,44.32,44.23,44.26,51035.0,41.3948,41.4322,41.3481,41.3761,51035.0
2024-01-05 11:00:00,44.27,44.33,44.18,44.19,35715.0,41.3854,41.4415,41.3013,41.3107,35715.0
2024-01-05 11:05:00,44.19,44.23,44.14,44.21,64493.0,41.3107,41.3481,41.2639,41.3294,64493.0
2024-01-05 11:10:00,44.22,44.26,44.18,44.2,65616.0,41.3387,41.3761,41.3013,41.32,65616.0
2024-01-05 11:15:00,44.2,44.23,44.11,44.13,74314.0,41.32,41.3481,41.2359,41.2546,74314.0
2024-01-05 11:20:00,44.13,44.16,44.08,44.12,45352.0,41.2546,41.2826,41.2078,41.2452,45352.0
2024-01-05 11:25:00,44.11,44.15,44.01,44.05,40615.0,41.2359,41.2733,41.1424,41.1798,40615.0
2024-01-05 11:30:00,44.05,44.11,44.04,44.09,45757.0,41.1798,41.2359,41.1704,41.2172,45757.0
2024-01-05 11:35:00,44.08,44.14,44.04,44.14,51092.0,41.2078,41.2639,41.1704,41.2639,51092.0
2024-01-05 11:40:00,44.14,44.15,44.06,44.08,51571.0,41.2639,41.2733,41.1891,41.2078,51571.0
2024-01-05 11:45:00,44.09,44.14,44.06,44.09,27254.0,41.2172,41.2639,41.1891,41.2172,27254.0
2024-01-05 11:50:00,44.09,44.14,44.08,44.13,39012.0,41.2172,41.2639,41.2078,41.2546,39012.0
2024-01-05 11:55:00,44.13,44.18,44.11,44.16,46840.0,41.2546,41.3013,41.2359,41.2826,46840.0
2024-01-05 12:00:00,44.16,44.17,44.1,44.1,52991.0,41.2826,41.292,41.2265,41.2265,52991.0
2024-01-05 12:05:00,44.11,44.11,43.9,43.91,64892.0,41.2359,41.2359,41.0396,41.0489,64892.0
2024-01-05 12:10:00,43.91,44.03,43.87,44.02,54631.0,41.0489,41.1611,41.0115,41.1517,54631.0
2024-01-05 12:15:00,44.02,44.02,43.96,43.97,30962.0,41.1517,41.1517,41.0956,41.105,30962.0
2024-01-05 12:20:00,43.97,44.07,43.97,43.98,69375.0,41.105,41.1985,41.105,41.1143,69375.0
2024-01-05 12:25:00,43.98,44.04,43.97,44.01,38223.0,41.1143,41.1704,41.105,41.1424,38223.0
2024-01-05 12:30:00,44.0,44.02,43.94,43.95,38257.0,41.133,41.1517,41.0769,41.0863,38257.0
2024-01-05 12:35:00,43.95,43.99,43.89,43.95,45916.0,41.0863,41.1237,41.0302,41.0863,45916.0
2024-01-05 12:40:00,43.95,44.02,43.94,44.01,56166.0,41.0863,41.1517,41.0769,41.1424,56166.0
2024-01-05 12:45:00,44.01,44.01,43.95,43.96,25798.0,41.1424,41.1424,41.0863,41.0956,25798.0
2024-01-05 12:50:00,43.97,44.03,43.96,43.99,19365.0,41.105,41.1611,41.0956,41.1237,19365.0
2024-01-05 12:55:00,43.98,43.99,43.93,43.95,29673.0,41.1143,41.1237,41.0676,41.0863,29673.0
2024-01-05 13:00:00,43.95,43.96,43.86,43.9,47053.0,41.0863,41.0956,41.0022,41.0396,47053.0
2024-01-05 13:05:00,43.9,43.93,43.88,43.9,29574.0,41.0396,41.0676,41.0209,41.0396,29574.0
2024-01-05 13:10:00,43.9,43.92,43.82,43.85,47196.0,41.0396,41.0583,40.9648,40.9928,47196.0
2024-01-05 13:15:00,43.86,43.87,43.77,43.77,49887.0,41.0022,41.0115,40.918,40.918,49887.0
2024-01-05 13:20:00,43.77,43.91,43.77,43.89,86321.0,40.918,41.0489,40.918,41.0302,86321.0
2024-01-05 13:25:00,43.9,44.01,43.89,44.0,335694.0,41.0396,41.1424,41.0302,41.133,335694.0
2024-01-05 13:30:00,44.0,44.03,43.98,43.99,245715.0,41.133,41.1611,41.1143,41.1237,245715.0
2024-01-05 13:35:00,43.98,44.03,43.97,44.01,149586.0,41.1143,41.1611,41.105,41.1424,149586.0
2024-01-05 13:40:00,44.01,44.05,43.94,43.95,59261.0,41.1424,41.1798,41.0769,41.0863,59261.0
2024-01-05 13:45:00,43.96,43.97,43.93,43.95,23890.0,41.0956,41.105,41.0676,41.0863,23890.0
2024-01-05 13:50:00,43.95,43.98,43.91,43.96,30244.0,41.0863,41.1143,41.0489,41.0956,30244.0
2024-01-05 13:55:00,43.96,43.97,43.91,43.94,27337.0,41.0956,41.105,41.0489,41.0769,27337.0
2024-01-05 14:00:00,43.94,44.04,43.93,44.03,34769.0,41.0769,41.1704,41.0676,41.1611,34769.0
2024-01-05 14:05:00,44.04,44.1,44.0,44.09,38927.0,41.1704,41.2265,41.133,41.2172,38927.0
2024-01-05 14:10:00,44.09,44.11,44.03,44.08,28868.0,41.2172,41.2359,41.1611,41.2078,28868.0
2024-01-05 14:15:00,44.08,44.09,44.02,44.04,42719.0,41.2078,41.2172,41.1517,41.1704,42719.0
2024-01-05 14:20:00,44.04,44.08,44.02,44.05,49283.0,41.1704,41.2078,41.1517,41.1798,49283.0
2024-01-05 14:25:00,44.05,44.07,44.02,44.04,21610.0,41.1798,41.1985,41.1517,41.1704,21610.0
2024-01-05 14:30:00,44.04,44.07,44.03,44.05,25624.0,41.1704,41.1985,41.1611,41.1798,25624.0
2024-01-05 14:35:00,44.05,44.08,44.02,44.04,26134.0,41.1798,41.2078,41.1517,41.1704,26134.0
2024-01-05 14:40:00,44.04,44.05,43.98,44.0,25388.0,41.1704,41.1798,41.1143,41.133,25388.0
2024-01-05 14:45:00,44.01,44.01,43.93,43.94,29778.0,41.1424,41.1424,41.0676,41.0769,29778.0
2024-01-05 14:50:00,43.94,43.94,43.85,43.85,28706.0,41.0769,41.0769,40.9928,40.9928,28706.0
2024-01-05 14:55:00,43.84,43.88,43.81,43.84,43238.0,40.9835,41.0209,40.9554,40.9835,43238.0
2024-01-05 15:00:00,43.84,43.88,43.83,43.87,36912.0,40.9835,41.0209,40.9741,41.0115,36912.0
2024-01-05 15:05:00,43.87,43.94,43.86,43.91,32862.0,41.0115,41.0769,41.0022,41.0489,32862.0
2024-01-05 15:10:00,43.91,43.97,43.89,43.94,34015.0,41.0489,41.105,41.0302,41.0769,34015.0
2024-01-05 15:15:00,43.94,43.97,43.89,43.92,44411.0,41.0769,41.105,41.0302,41.0583,44411.0
2024-01-05 15:20:00,43.93,43.96,43.9,43.91,37206.0,41.0676,41.0956,41.0396,41.0489,37206.0
2024-01-05 15:25:00,43.91,43.93,43.83,43.9,70277.0,41.0489,41.0676,40.9741,41.0396,70277.0
2024-01-05 15:30:00,43.9,43.9,43.8,43.81,108423.0,41.0396,41.0396,40.9461,40.9554,108423.0
2024-01-05 15:35:00,43.82,43.84,43.77,43.8,85294.0,40.9648,40.9835,40.918,40.9461,85294.0
2024-01-05 15:40:00,43.8,43.8,43.74,43.78,105422.0,40.9461,40.9461,40.89,40.9274,105422.0
2024-01-05 15:45:00,43.78,43.81,43.66,43.7,243278.0,40.9274,40.9554,40.8152,40.8526,243278.0
2024-01-05 15:50:00,43.7,43.84,43.67,43.84,213094.0,40.8526,40.9835,40.8245,40.9835,213094.0
2024-01-05 15:55:00,43.84,43.85,43.78,43.8,349201.0,40.9835,40.9928,40.9274,40.9461,349201.0
2024-01-08 09:30:00,43.61,43.74,43.44,43.61,125713.0,40.7685,40.89,40.6095,40.7685,125713.0
2024-01-08 09:35:00,43.62,43.74,43.45,43.51,87158.0,40.7778,40.89,40.6189,40.675,87158.0
2024-01-08 09:40:00,43.5,43.5,43.26,43.31,48748.0,40.6656,40.6656,40.4413,40.488,48748.0
2024-01-08 09:45:00,43.32,43.42,43.22,43.23,41139.0,40.4973,40.5908,40.4039,40.4132,41139.0
2024-01-08 09:50:00,43.23,43.41,43.22,43.33,104706.0,40.4132,40.5815,40.4039,40.5067,104706.0
2024-01-08 09:55:00,43.34,43.41,43.32,43.38,112469.0,40.516,40.5815,40.4973,40.5534,112469.0
2024-01-08 10:00:00,43.38,43.41,43.31,43.38,80556.0,40.5534,40.5815,40.488,40.5534,80556.0
2024-01-08 10:05:00,43.38,43.41,43.24,43.25,61302.0,40.5534,40.5815,40.4226,40.4319,61302.0
2024-01-08 10:10:00,43.26,43.31,43.19,43.23,56712.0,40.4413,40.488,40.3758,40.4132,56712.0
2024-01-08 10:15:00,43.23,43.41,43.22,43.38,52258.0,40.4132,40.5815,40.4039,40.5534,52258.0
2024-01-08 10:20:00,43.39,43.46,43.36,43.45,66054.0,40.5628,40.6282,40.5347,40.6189,66054.0
2024-01-08 10:25:00,43.43,43.47,43.41,43.45,69334.0,40.6002,40.6376,40.5815,40.6189,69334.0
2024-01-08 10:30:00,43.46,43.54,43.44,43.54,55435.0,40.6282,40.703,40.6095,40.703,55435.0
2024-01-08 10:35:00,43.54,43.55,43.52,43.52,52403.0,40.703,40.7124,40.6843,40.6843,52403.0
2024-01-08 10:40:00,43.53,43.53,43.44,43.52,55771.0,40.6937,40.6937,40.6095,40.6843,55771.0
2024-01-08 10:45:00,43.52,43.59,43.49,43.59,31152.0,40.6843,40.7498,40.6563,40.7498,31152.0
2024-01-08 10:50:00,43.59,43.6,43.52,43.53,39564.0,40.7498,40.7591,40.6843,40.6937,39564.0
2024-01-08 10:55:00,43.52,43.58,43.5,43.55,49653.0,40.6843,40.7404,40.6656,40.7124,49653.0
2024-01-08 11:00:00,43.56,43.58,43.51,43.56,23635.0,40.7217,40.7404,40.675,40.7217,23635.0
2024-01-08 11:05:00,43.56,43.61,43.53,43.54,63799.0,40.7217,40.7685,40.6937,40.703,63799.0
2024-01-08 11:10:00,43.54,43.6,43.51,43.59,69282.0,40.703,40.7591,40.675,40.7498,69282.0
2024-01-08 11:15:00,43.59,43.65,43.55,43.63,54089.0,40.7498,40.8058,40.7124,40.7871,54089.0
2024-01-08 11:20:00,43.63,43.7,43.63,43.69,229436.0,40.7871,40.8526,40.7871,40.8432,229436.0
2024-01-08 11:25:00,43.69,43.7,43.66,43.7,54859.0,40.8432,40.8526,40.8152,40.8526,54859.0
2024-01-08 11:30:00,43.7,43.71,43.66,43.68,44573.0,40.8526,40.8619,40.8152,40.8339,44573.0
2024-01-08 11:35:00,43.68,43.71,43.65,43.67,68530.0,40.8339,40.8619,40.8058,40.8245,68530.0
2024-01-08 11:40:00,43.67,43.68,43.65,43.66,30127.0,40.8245,40.8339,40.8058,40.8152,30127.0
2024-01-08 11:45:00,43.67,43.67,43.6,43.63,28360.0,40.8245,40.8245,40.7591,40.7871,28360.0
2024-01-08 11:50:00,43.62,43.64,43.56,43.64,88879.0,40.7778,40.7965,40.7217,40.7965,88879.0
2024-01-08 11:55:00,43.64,43.64,43.58,43.6,46637.0,40.7965,40.7965,40.7404,40.7591,46637.0
2024-01-08 12:00:00,43.61,43.68,43.61,43.67,32990.0,40.7685,40.8339,40.7685,40.8245,32990.0
2024-01-08 12:05:00,43.68,43.71,43.64,43.64,60828.0,40.8339,40.8619,40.7965,40.7965,60828.0
2024-01-08 12:10:00,43.64,43.65,43.6,43.62,18280.0,40.7965,40.8058,40.7591,40.7778,18280.0
2024-01-08 12:15:00,43.61,43.65,43.59,43.59,27489.0,40.7685,40.8058,40.7498,40.7498,27489.0
2024-01-08 12:20:00,43.59,43.59,43.52,43.55,18086.0,40.7498,40.7498,40.6843,40.7124,18086.0
2024-01-08 12:25:00,43.55,43.6,43.54,43.59,27992.0,40.7124,40.7591,40.703,40.7498,27992.0
2024-01-08 12:30:00,43.59,43.6,43.57,43.59,21916.0,40.7498,40.7591,40.7311,40.7498,21916.0
2024-01-08 12:35:00,43.59,43.64,43.59,43.62,31118.0,40.7498,40.7965,40.7498,40.7778,31118.0
2024-01-08 12:40:00,43.61,43.62,43.58,43.58,28129.0,40.7685,40.7778,40.7404,40.7404,28129.0
2024-01-08 12:45:00,43.59,43.59,43.55,43.57,37641.0,40.7498,40.7498,40.7124,40.7311,37641.0
2024-01-08 12:50:00,43.57,43.65,43.56,43.62,31712.0,40.7311,40.8058,40.7217,40.7778,31712.0
2024-01-08 12:55:00,43.62,43.63,43.58,43.6,37814.0,40.7778,40.7871,40.7404,40.7591,37814.0
2024-01-08 13:00:00,43.59,43.65,43.58,43.64,34680.0,40.7498,40.8058,40.7404,40.7965,34680.0
2024-01-08 13:05:00,43.65,43.7,43.64,43.64,21553.0,40.8058,40.8526,40.7965,40.7965,21553.0
2024-01-08 13:10:00,43.64,43.65,43.61,43.61,30677.0,40.7965,40.8058,40.7685,40.7685,30677.0
2024-01-08 13:15:00,43.61,43.64,43.59,43.61,32061.0,40.7685,40.7965,40.7498,40.7685,32061.0
2024-01-08 13:20:00,43.6,43.68,43.6,43.66,33879.0,40.7591,40.8339,40.7591,40.8152,33879.0
2024-01-08 13:25:00,43.66,43.67,43.59,43.61,35365.0,40.8152,40.8245,40.7498,40.7685,35365.0
2024-01-08 13:30:00,43.61,43.68,43.6,43.67,26728.0,40.7685,40.8339,40.7591,40.8245,26728.0
2024-01-08 13:35:00,43.67,43.7,43.66,43.66,32622.0,40.8245,40.8526,40.8152,40.8152,32622.0
2024-01-08 13:40:00,43.66,43.71,43.63,43.71,34150.0,40.8152,40.8619,40.7871,40.8619,34150.0
2024-01-08 13:45:00,43.71,43.75,43.7,43.72,58211.0,40.8619,40.8993,40.8526,40.8713,58211.0
2024-01-08 13:50:00,43.73,43.73,43.69,43.69,25448.0,40.8806,40.8806,40.8432,40.8432,25448.0
2024-01-08 13:55:00,43.7,43.76,43.69,43.73,65383.0,40.8526,40.9087,40.8432,40.8806,65383.0
2024-01-08 14:00:00,43.73,43.76,43.71,43.75,88583.0,40.8806,40.9087,40.8619,40.8993,88583.0
2024-01-08 14:05:00,43.75,43.75,43.69,43.73,43528.0,40.8993,40.8993,40.8432,40.8806,43528.0
2024-01-08 14:10:00,43.73,43.83,43.73,43.83,83743.0,40.8806,40.9741,40.8806,40.9741,83743.0
2024-01-08 14:15:00,43.83,43.85,43.8,43.83,48953.0,40.9741,40.9928,40.9461,40.9741,48953.0
2024-01-08 14:20:00,43.83,43.85,43.79,43.84,51372.0,40.9741,40.9928,40.9367,40.9835,51372.0
2024-01-08 14:25:00,43.84,43.89,43.83,43.84,62816.0,40.9835,41.0302,40.9741,40.9835,62816.0
2024-01-08 14:30:00,43.85,43.92,43.84,43.86,33522.0,40.9928,41.0583,40.9835,41.0022,33522.0
2024-01-08 14:35:00,43.85,43.86,43.82,43.84,18198.0,40.9928,41.0022,40.9648,40.9835,18198.0
2024-01-08 14:40:00,43.84,43.88,43.82,43.83,80977.0,40.9835,41.0209,40.9648,40.9741,80977.0
2024-01-08 14:45:00,43.83,43.85,43.8,43.82,54919.0,40.9741,40.9928,40.9461,40.9648,54919.0
2024-01-08 14:50:00,43.82,43.85,43.79,43.8,45948.0,40.9648,40.9928,40.9367,40.9461,45948.0
2024-01-08 14:55:00,43.8,43.87,43.79,43.84,72663.0,40.9461,41.0115,40.9367,40.9835,72663.0
2024-01-08 15:00:00,43.84,43.85,43.78,43.8,49205.0,40.9835,40.9928,40.9274,40.9461,49205.0
2024-01-08 15:05:00,43.8,43.82,43.78,43.8,46159.0,40.9461,40.9648,40.9274,40.9461,46159.0
2024-01-08 15:10:00,43.8,43.82,43.75,43.77,69185.0,40.9461,40.9648,40.8993,40.918,69185.0
2024-01-08 15:15:00,43.77,43.9,43.77,43.9,78487.0,40.918,41.0396,40.918,41.0396,78487.0
2024-01-08 15:20:00,43.9,43.93,43.83,43.86,56820.0,41.0396,41.0676,40.9741,41.0022,56820.0
2024-01-08 15:25:00,43.86,43.93,43.85,43.91,39024.0,41.0022,41.0676,40.9928,41.0489,39024.0
2024-01-08 15:30:00,43.91,43.93,43.85,43.92,76660.0,41.0489,41.0676,40.9928,41.0583,76660.0
2024-01-08 15:35:00,43.92,44.02,43.9,44.02,77973.0,41.0583,41.1517,41.0396,41.1517,77973.0
2024-01-08 15:40:00,44.01,44.05,43.99,44.01,84768.0,41.1424,41.1798,41.1237,41.1424,84768.0
2024-01-08 15:45:00,44.01,44.01,43.9,43.9,99956.0,41.1424,41.1424,41.0396,41.0396,99956.0
2024-01-08 15:50:00,43.9,44.01,43.89,44.0,140589.0,41.0396,41.1424,41.0302,41.133,140589.0
2024-01-08 15:55:00,44.0,44.01,43.95,43.96,276757.0,41.133,41.1424,41.0863,41.0956,276757.0
2024-01-09 09:30:00,43.37,43.5,43.19,43.5,114853.0,40.5441,40.6656,40.3758,40.6656,114853.0
2024-01-09 09:35:00,43.5,43.6,43.41,43.49,36548.0,40.6656,40.7591,40.5815,40.6563,36548.0
2024-01-09 09:40:00,43.5,43.62,43.49,43.58,30320.0,40.6656,40.7778,40.6563,40.7404,30320.0
2024-01-09 09:45:00,43.58,43.58,43.36,43.38,72096.0,40.7404,40.7404,40.5347,40.5534,72096.0
2024-01-09 09:50:00,43.38,43.57,43.36,43.53,33933.0,40.5534,40.7311,40.5347,40.6937,33933.0
2024-01-09 09:55:00,43.52,43.61,43.52,43.6,39829.0,40.6843,40.7685,40.6843,40.7591,39829.0
2024-01-09 10:00:00,43.59,43.62,43.53,43.54,44460.0,40.7498,40.7778,40.6937,40.703,44460.0
2024-01-09 10:05:00,43.53,43.56,43.45,43.54,28839.0,40.6937,40.7217,40.6189,40.703,28839.0
2024-01-09 10:10:00,43.54,43.61,43.51,43.61,31521.0,40.703,40.7685,40.675,40.7685,31521.0
2024-01-09 10:15:00,43.61,43.66,43.56,43.59,39823.0,40.7685,40.8152,40.7217,40.7498,39823.0
2024-01-09 10:20:00,43.6,43.66,43.58,43.58,30111.0,40.7591,40.8152,40.7404,40.7404,30111.0
2024-01-09 10:25:00,43.58,43.69,43.57,43.65,34511.0,40.7404,40.8432,40.7311,40.8058,34511.0
2024-01-09 10:30:00,43.66,43.67,43.59,43.64,45373.0,40.8152,40.8245,40.7498,40.7965,45373.0
2024-01-09 10:35:00,43.64,43.7,43.61,43.69,41383.0,40.7965,40.8526,40.7685,40.8432,41383.0
2024-01-09 10:40:00,43.68,43.72,43.64,43.66,56339.0,40.8339,40.8713,40.7965,40.8152,56339.0
2024-01-09 10:45:00,43.66,43.69,43.63,43.68,45745.0,40.8152,40.8432,40.7871,40.8339,45745.0
2024-01-09 10:50:00,43.69,43.7,43.6,43.62,36581.0,40.8432,40.8526,40.7591,40.7778,36581.0
2024-01-09 10:55:00,43.63,43.67,43.61,43.62,32811.0,40.7871,40.8245,40.7685,40.7778,32811.0
2024-01-09 11:00:00,43.62,43.71,43.61,43.71,32146.0,40.7778,40.8619,40.7685,40.8619,32146.0
2024-01-09 11:05:00,43.71,43.71,43.65,43.67,32797.0,40.8619,40.8619,40.8058,40.8245,32797.0
2024-01-09 11:10:00,43.68,43.73,43.68,43.72,27571.0,40.8339,40.8806,40.8339,40.8713,27571.0
2024-01-09 11:15:00,43.72,43.74,43.68,43.72,38790.0,40.8713,40.89,40.8339,40.8713,38790.0
2024-01-09 11:20:00,43.73,43.77,43.73,43.75,33737.0,40.8806,40.918,40.8806,40.8993,33737.0
2024-01-09 11:25:00,43.76,43.82,43.76,43.81,52250.0,40.9087,40.9648,40.9087,40.9554,52250.0
2024-01-09 11:30:00,43.81,43.84,43.77,43.8,34285.0,40.9554,40.9835,40.918,40.9461,34285.0
2024-01-09 11:35:00,43.8,43.82,43.77,43.77,23474.0,40.9461,40.9648,40.918,40.918,23474.0
2024-01-09 11:40:00,43.77,43.8,43.76,43.8,25570.0,40.918,40.9461,40.9087,40.9461,25570.0
2024-01-09 11:45:00,43.8,43.85,43.78,43.8,29304.0,40.9461,40.9928,40.9274,40.9461,29304.0
2024-01-09 11:50:00,43.8,43.87,43.8,43.84,20366.0,40.9461,41.0115,40.9461,40.9835,20366.0
2024-01-09 11:55:00,43.84,43.86,43.81,43.85,32696.0,40.9835,41.0022,40.9554,40.9928,32696.0
2024-01-09 12:00:00,43.86,43.86,43.79,43.8,26630.0,41.0022,41.0022,40.9367,40.9461,26630.0
2024-01-09 12:05:00,43.8,43.82,43.78,43.81,32767.0,40.9461,40.9648,40.9274,40.9554,32767.0
2024-01-09 12:10:00,43.8,43.8,43.75,43.75,62758.0,40.9461,40.9461,40.8993,40.8993,62758.0
2024-01-09 12:15:00,43.75,43.77,43.69,43.7,66821.0,40.8993,40.918,40.8432,40.8526,66821.0
2024-01-09 12:20:00,43.69,43.7,43.67,43.7,49897.0,40.8432,40.8526,40.8245,40.8526,49897.0
2024-01-09 12:25:00,43.7,43.71,43.66,43.66,79099.0,40.8526,40.8619,40.8152,40.8152,79099.0
2024-01-09 12:30:00,43.67,43.69,43.64,43.65,44552.0,40.8245,40.8432,40.7965,40.8058,44552.0
2024-01-09 12:35:00,43.66,43.67,43.62,43.64,32051.0,40.8152,40.8245,40.7778,40.7965,32051.0
2024-01-09 12:40:00,43.64,43.68,43.63,43.66,47395.0,40.7965,40.8339,40.7871,40.8152,47395.0
2024-01-09 12:45:00,43.66,43.68,43.57,43.58,57169.0,40.8152,40.8339,40.7311,40.7404,57169.0
2024-01-09 12:50:00,43.58,43.63,43.57,43.63,32336.0,40.7404,40.7871,40.7311,40.7871,32336.0
2024-01-09 12:55:00,43.62,43.63,43.6,43.63,10795.0,40.7778,40.7871,40.7591,40.7871,10795.0
2024-01-09 13:00:00,43.63,43.71,43.61,43.71,42303.0,40.7871,40.8619,40.7685,40.8619,42303.0
2024-01-09 13:05:00,43.71,43.71,43.61,43.61,20910.0,40.8619,40.8619,40.7685,40.7685,20910.0
2024-01-09 13:10:00,43.62,43.64,43.59,43.6,14755.0,40.7778,40.7965,40.7498,40.7591,14755.0
2024-01-09 13:15:00,43.59,43.62,43.57,43.59,7736.0,40.7498,40.7778,40.7311,40.7498,7736.0
2024-01-09 13:20:00,43.59,43.61,43.53,43.54,32345.0,40.7498,40.7685,40.6937,40.703,32345.0
2024-01-09 13:25:00,43.53,43.53,43.48,43.53,12124.0,40.6937,40.6937,40.6469,40.6937,12124.0
2024-01-09 13:30:00,43.52,43.52,43.45,43.47,47291.0,40.6843,40.6843,40.6189,40.6376,47291.0
2024-01-09 13:35:00,43.47,43.51,43.46,43.5,20826.0,40.6376,40.675,40.6282,40.6656,20826.0
2024-01-09 13:40:00,43.49,43.53,43.49,43.52,58069.0,40.6563,40.6937,40.6563,40.6843,58069.0
2024-01-09 13:45:00,43.52,43.62,43.51,43.61,18722.0,40.6843,40.7778,40.675,40.7685,18722.0
2024-01-09 13:50:00,43.62,43.7,43.61,43.68,23029.0,40.7778,40.8526,40.7685,40.8339,23029.0
2024-01-09 13:55:00,43.67,43.68,43.62,43.64,18854.0,40.8245,40.8339,40.7778,40.7965,18854.0
2024-01-09 14:00:00,43.65,43.66,43.61,43.62,56514.0,40.8058,40.8152,40.7685,40.7778,56514.0
2024-01-09 14:05:00,43.62,43.65,43.61,43.65,23759.0,40.7778,40.8058,40.7685,40.8058,23759.0
2024-01-09 14:10:00,43.65,43.65,43.55,43.55,34649.0,40.8058,40.8058,40.7124,40.7124,34649.0
2024-01-09 14:15:00,43.55,43.56,43.47,43.48,29437.0,40.7124,40.7217,40.6376,40.6469,29437.0
2024-01-09 14:20:00,43.48,43.51,43.46,43.48,15745.0,40.6469,40.675,40.6282,40.6469,15745.0
2024-01-09 14:25:00,43.48,43.48,43.44,43.46,22335.0,40.6469,40.6469,40.6095,40.6282,22335.0
2024-01-09 14:30:00,43.46,43.48,43.44,43.45,30084.0,40.6282,40.6469,40.6095,40.6189,30084.0
2024-01-09 14:35:00,43.45,43.46,43.4,43.41,31307.0,40.6189,40.6282,40.5721,40.5815,31307.0
2024-01-09 14:40:00,43.41,43.42,43.39,43.41,20031.0,40.5815,40.5908,40.5628,40.5815,20031.0
2024-01-09 14:45:00,43.41,43.44,43.4,43.44,26056.0,40.5815,40.6095,40.5721,40.6095,26056.0
2024-01-09 14:50:00,43.44,43.47,43.42,43.45,20842.0,40.6095,40.6376,40.5908,40.6189,20842.0
2024-01-09 14:55:00,43.44,43.46,43.41,43.43,33124.0,40.6095,40.6282,40.5815,40.6002,33124.0
2024-01-09 15:00:00,43.43,43.47,43.43,43.47,21529.0,40.6002,40.6376,40.6002,40.6376,21529.0
2024-01-09 15:05:00,43.47,43.48,43.39,43.41,57252.0,40.6376,40.6469,40.5628,40.5815,57252.0
2024-01-09 15:10:00,43.42,43.48,43.41,43.44,39176.0,40.5908,40.6469,40.5815,40.6095,39176.0
2024-01-09 15:15:00,43.43,43.45,43.41,43.43,25695.0,40.6002,40.6189,40.5815,40.6002,25695.0
2024-01-09 15:20:00,43.42,43.5,43.42,43.47,52932.0,40.5908,40.6656,40.5908,40.6376,52932.0
2024-01-09 15:25:00,43.47,43.52,43.46,43.48,32576.0,40.6376,40.6843,40.6282,40.6469,32576.0
2024-01-09 15:30:00,43.49,43.5,43.43,43.45,59907.0,40.6563,40.6656,40.6002,40.6189,59907.0
2024-01-09 15:35:00,43.46,43.51,43.44,43.51,58673.0,40.6282,40.675,40.6095,40.675,58673.0
2024-01-09 15:40:00,43.5,43.51,43.45,43.48,62360.0,40.6656,40.675,40.6189,40.6469,62360.0
2024-01-09 15:45:00,43.48,43.51,43.46,43.48,82106.0,40.6469,40.675,40.6282,40.6469,82106.0
2024-01-09 15:50:00,43.48,43.55,43.46,43.55,124454.0,40.6469,40.7124,40.6282,40.7124,124454.0
2024-01-09 15:55:00,43.55,43.57,43.44,43.47,336428.0,40.7124,40.7311,40.6095,40.6376,336428.0
2024-01-10 09:30:00,43.31,43.37,43.1,43.22,138122.0,40.488,40.5441,40.2917,40.4039,138122.0
2024-01-10 09:35:00,43.21,43.32,43.2,43.3,45398.0,40.3945,40.4973,40.3852,40.4787,45398.0
2024-01-10 09:40:00,43.28,43.31,43.18,43.23,59454.0,40.46,40.488,40.3665,40.4132,59454.0
2024-01-10 09:45:00,43.25,43.34,43.22,43.32,56666.0,40.4319,40.516,40.4039,40.4973,56666.0
2024-01-10 09:50:00,43.33,43.36,43.19,43.23,67490.0,40.5067,40.5347,40.3758,40.4132,67490.0
2024-01-10 09:55:00,43.23,43.23,43.17,43.18,55077.0,40.4132,40.4132,40.3571,40.3665,55077.0
2024-01-10 10:00:00,43.18,43.24,43.13,43.17,91846.0,40.3665,40.4226,40.3197,40.3571,91846.0
2024-01-10 10:05:00,43.16,43.21,43.1,43.2,52246.0,40.3478,40.3945,40.2917,40.3852,52246.0
2024-01-10 10:10:00,43.19,43.2,43.0,43.01,56596.0,40.3758,40.3852,40.1982,40.2075,56596.0
2024-01-10 10:15:00,43.01,43.11,43.0,43.06,45826.0,40.2075,40.301,40.1982,40.2543,45826.0
2024-01-10 10:20:00,43.06,43.13,43.05,43.13,44043.0,40.2543,40.3197,40.2449,40.3197,44043.0
2024-01-10 10:25:00,43.12,43.17,43.07,43.16,41012.0,40.3104,40.3571,40.2636,40.3478,41012.0
2024-01-10 10:30:00,43.16,43.22,43.14,43.15,50688.0,40.3478,40.4039,40.3291,40.3384,50688.0
2024-01-10 10:35:00,43.16,43.24,43.13,43.24,52241.0,40.3478,40.4226,40.3197,40.4226,52241.0
2024-01-10 10:40:00,43.23,43.24,43.19,43.21,37872.0,40.4132,40.4226,40.3758,40.3945,37872.0
2024-01-10 10:45:00,43.21,43.21,43.11,43.19,29523.0,40.3945,40.3945,40.301,40.3758,29523.0
2024-01-10 10:50:00,43.2,43.22,43.17,43.17,16783.0,40.3852,40.4039,40.3571,40.3571,16783.0
2024-01-10 10:55:00,43.17,43.21,43.15,43.21,27934.0,40.3571,40.3945,40.3384,40.3945,27934.0
2024-01-10 11:00:00,43.21,43.22,43.11,43.12,32700.0,40.3945,40.4039,40.301,40.3104,32700.0
2024-01-10 11:05:00,43.12,43.2,43.1,43.19,40490.0,40.3104,40.3852,40.2917,40.3758,40490.0
2024-01-10 11:10:00,43.19,43.23,43.15,43.18,28307.0,40.3758,40.4132,40.3384,40.3665,28307.0
2024-01-10 11:15:00,43.18,43.22,43.14,43.2,43621.0,40.3665,40.4039,40.3291,40.3852,43621.0
2024-01-10 11:20:00,43.21,43.24,43.14,43.15,37865.0,40.3945,40.4226,40.3291,40.3384,37865.0
2024-01-10 11:25:00,43.15,43.19,43.13,43.16,27750.0,40.3384,40.3758,40.3197,40.3478,27750.0
2024-01-10 11:30:00,43.17,43.19,43.06,43.08,161576.0,40.3571,40.3758,40.2543,40.273,161576.0
2024-01-10 11:35:00,43.08,43.13,43.07,43.12,43949.0,40.273,40.3197,40.2636,40.3104,43949.0
2024-01-10 11:40:00,43.12,43.14,43.08,43.09,26506.0,40.3104,40.3291,40.273,40.2823,26506.0
2024-01-10 11:45:00,43.1,43.1,43.06,43.07,43409.0,40.2917,40.2917,40.2543,40.2636,43409.0
2024-01-10 11:50:00,43.07,43.07,42.99,43.02,79778.0,40.2636,40.2636,40.1889,40.2169,79778.0
2024-01-10 11:55:00,43.02,43.07,43.0,43.05,42287.0,40.2169,40.2636,40.1982,40.2449,42287.0
2024-01-10 12:00:00,43.05,43.05,42.94,42.97,38276.0,40.2449,40.2449,40.1421,40.1702,38276.0
2024-01-10 12:05:00,42.96,42.97,42.91,42.95,39406.0,40.1608,40.1702,40.1141,40.1515,39406.0
2024-01-10 12:10:00,42.95,42.98,42.94,42.94,36156.0,40.1515,40.1795,40.1421,40.1421,36156.0
2024-01-10 12:15:00,42.94,42.96,42.92,42.93,34234.0,40.1421,40.1608,40.1234,40.1328,34234.0
2024-01-10 12:20:00,42.93,43.0,42.93,42.96,36167.0,40.1328,40.1982,40.1328,40.1608,36167.0
2024-01-10 12:25:00,42.96,42.96,42.92,42.93,44848.0,40.1608,40.1608,40.1234,40.1328,44848.0
2024-01-10 12:30:00,42.93,42.94,42.89,42.91,47526.0,40.1328,40.1421,40.0954,40.1141,47526.0
2024-01-10 12:35:00,42.91,42.98,42.91,42.98,28037.0,40.1141,40.1795,40.1141,40.1795,28037.0
2024-01-10 12:40:00,42.98,43.0,42.94,42.96,66644.0,40.1795,40.1982,40.1421,40.1608,66644.0
2024-01-10 12:45:00,42.96,43.01,42.94,43.0,44277.0,40.1608,40.2075,40.1421,40.1982,44277.0
2024-01-10 12:50:00,43.0,43.02,42.99,43.0,39505.0,40.1982,40.2169,40.1889,40.1982,39505.0
2024-01-10 12:55:00,43.0,43.03,42.99,42.99,27161.0,40.1982,40.2262,40.1889,40.1889,27161.0
2024-01-10 13:00:00,43.0,43.13,42.96,43.13,41045.0,40.1982,40.3197,40.1608,40.3197,41045.0
2024-01-10 13:05:00,43.13,43.14,43.04,43.04,45924.0,40.3197,40.3291,40.2356,40.2356,45924.0
2024-01-10 13:10:00,43.04,43.04,42.96,42.99,53361.0,40.2356,40.2356,40.1608,40.1889,53361.0
2024-01-10 13:15:00,42.98,43.05,42.97,43.03,55887.0,40.1795,40.2449,40.1702,40.2262,55887.0
2024-01-10 13:20:00,43.04,43.06,43.0,43.06,36597.0,40.2356,40.2543,40.1982,40.2543,36597.0
2024-01-10 13:25:00,43.05,43.07,42.98,42.98,55107.0,40.2449,40.2636,40.1795,40.1795,55107.0
2024-01-10 13:30:00,42.98,43.02,42.97,43.0,25083.0,40.1795,40.2169,40.1702,40.1982,25083.0
2024-01-10 13:35:00,42.99,42.99,42.94,42.96,23994.0,40.1889,40.1889,40.1421,40.1608,23994.0
2024-01-10 13:40:00,42.97,43.04,42.97,43.02,54606.0,40.1702,40.2356,40.1702,40.2169,54606.0
2024-01-10 13:45:00,43.02,43.08,43.01,43.07,26552.0,40.2169,40.273,40.2075,40.2636,26552.0
2024-01-10 13:50:00,43.07,43.13,43.06,43.11,33750.0,40.2636,40.3197,40.2543,40.301,33750.0
2024-01-10 13:55:00,43.12,43.16,43.11,43.12,42298.0,40.3104,40.3478,40.301,40.3104,42298.0
2024-01-10 14:00:00,43.12,43.12,43.04,43.07,35505.0,40.3104,40.3104,40.2356,40.2636,35505.0
2024-01-10 14:05:00,43.08,43.1,43.06,43.07,39989.0,40.273,40.2917,40.2543,40.2636,39989.0
2024-01-10 14:10:00,43.08,43.21,43.07,43.19,97806.0,40.273,40.3945,40.2636,40.3758,97806.0
2024-01-10 14:15:00,43.19,43.19,43.13,43.19,31484.0,40.3758,40.3758,40.3197,40.3758,31484.0
2024-01-10 14:20:00,43.19,43.2,43.14,43.18,168952.0,40.3758,40.3852,40.3291,40.3665,168952.0
2024-01-10 14:25:00,43.19,43.22,43.18,43.2,47619.0,40.3758,40.4039,40.3665,40.3852,47619.0
2024-01-10 14:30:00,43.2,43.29,43.19,43.29,455025.0,40.3852,40.4693,40.3758,40.4693,455025.0
2024-01-10 14:35:00,43.29,43.31,43.19,43.25,94327.0,40.4693,40.488,40.3758,40.4319,94327.0
2024-01-10 14:40:00,43.25,43.31,43.24,43.3,97799.0,40.4319,40.488,40.4226,40.4787,97799.0
2024-01-10 14:45:00,43.3,43.34,43.27,43.29,123939.0,40.4787,40.516,40.4506,40.4693,123939.0
2024-01-10 14:50:00,43.29,43.31,43.21,43.26,109097.0,40.4693,40.488,40.3945,40.4413,109097.0
2024-01-10 14:55:00,43.26,43.27,43.22,43.25,205146.0,40.4413,40.4506,40.4039,40.4319,205146.0
2024-01-10 15:00:00,43.25,43.29,43.23,43.29,237562.0,40.4319,40.4693,40.4132,40.4693,237562.0
2024-01-10 15:05:00,43.3,43.39,43.29,43.39,80550.0,40.4787,40.5628,40.4693,40.5628,80550.0
2024-01-10 15:10:00,43.38,43.4,43.29,43.32,109948.0,40.5534,40.5721,40.4693,40.4973,109948.0
2024-01-10 15:15:00,43.32,43.34,43.27,43.28,53164.0,40.4973,40.516,40.4506,40.46,53164.0
2024-01-10 15:20:00,43.29,43.31,43.2,43.21,61832.0,40.4693,40.488,40.3852,40.3945,61832.0
2024-01-10 15:25:00,43.21,43.27,43.2,43.21,114602.0,40.3945,40.4506,40.3852,40.3945,114602.0
2024-01-10 15:30:00,43.2,43.29,43.17,43.29,81470.0,40.3852,40.4693,40.3571,40.4693,81470.0
2024-01-10 15:35:00,43.29,43.33,43.28,43.3,83883.0,40.4693,40.5067,40.46,40.4787,83883.0
2024-01-10 15:40:00,43.3,43.31,43.24,43.25,115330.0,40.4787,40.488,40.4226,40.4319,115330.0
2024-01-10 15:45:00,43.24,43.29,43.22,43.23,138634.0,40.4226,40.4693,40.4039,40.4132,138634.0
2024-01-10 15:50:00,43.24,43.39,43.21,43.38,200108.0,40.4226,40.5628,40.3945,40.5534,200108.0
2024-01-10 15:55:00,43.38,43.44,43.34,43.4,453131.0,40.5534,40.6095,40.516,40.5721,453131.0
2024-01-11 09:30:00,43.24,43.3,42.91,42.97,241275.0,40.4226,40.4787,40.1141,40.1702,241275.0
2024-01-11 09:35:00,42.97,43.01,42.72,42.81,94690.0,40.1702,40.2075,39.9364,40.0206,94690.0
2024-01-11 09:40:00,42.82,42.98,42.81,42.87,86703.0,40.0299,40.1795,40.0206,40.0767,86703.0
2024-01-11 09:45:00,42.88,42.88,42.72,42.79,149186.0,40.086,40.086,39.9364,40.0019,149186.0
2024-01-11 09:50:00,42.79,42.81,42.58,42.61,85621.0,40.0019,40.0206,39.8056,39.8336,85621.0
2024-01-11 09:55:00,42.61,42.63,42.49,42.49,125206.0,39.8336,39.8523,39.7214,39.7214,125206.0
2024-01-11 10:00:00,42.48,42.5,42.28,42.29,117231.0,39.7121,39.7308,39.5251,39.5345,117231.0
2024-01-11 10:05:00,42.29,42.31,42.12,42.14,193583.0,39.5345,39.5532,39.3755,39.3942,193583.0
2024-01-11 10:10:00,42.14,42.24,42.05,42.21,256279.0,39.3942,39.4877,39.3101,39.4597,256279.0
2024-01-11 10:15:00,42.2,42.29,42.16,42.29,153679.0,39.4503,39.5345,39.4129,39.5345,153679.0
2024-01-11 10:20:00,42.29,42.38,42.28,42.3,80006.0,39.5345,39.6186,39.5251,39.5438,80006.0
2024-01-11 10:25:00,42.29,42.36,42.28,42.36,42973.0,39.5345,39.5999,39.5251,39.5999,42973.0
2024-01-11 10:30:00,42.35,42.41,42.25,42.27,79901.0,39.5906,39.6466,39.4971,39.5158,79901.0
2024-01-11 10:35:00,42.27,42.48,42.27,42.47,60085.0,39.5158,39.7121,39.5158,39.7027,60085.0
2024-01-11 10:40:00,42.47,42.5,42.39,42.49,34500.0,39.7027,39.7308,39.6279,39.7214,34500.0
2024-01-11 10:45:00,42.48,42.5,42.39,42.42,74855.0,39.7121,39.7308,39.6279,39.656,74855.0
2024-01-11 10:50:00,42.42,42.5,42.33,42.38,69444.0,39.656,39.7308,39.5719,39.6186,69444.0
2024-01-11 10:55:00,42.38,42.4,42.27,42.34,114618.0,39.6186,39.6373,39.5158,39.5812,114618.0
2024-01-11 11:00:00,42.34,42.37,42.3,42.32,79752.0,39.5812,39.6092,39.5438,39.5625,79752.0
2024-01-11 11:05:00,42.33,42.38,42.29,42.35,64711.0,39.5719,39.6186,39.5345,39.5906,64711.0
2024-01-11 11:10:00,42.36,42.4,42.22,42.23,101777.0,39.5999,39.6373,39.469,39.4784,101777.0
2024-01-11 11:15:00,42.23,42.28,42.2,42.23,62110.0,39.4784,39.5251,39.4503,39.4784,62110.0
2024-01-11 11:20:00,42.23,42.3,42.22,42.26,77803.0,39.4784,39.5438,39.469,39.5064,77803.0
2024-01-11 11:25:00,42.26,42.33,42.26,42.31,108284.0,39.5064,39.5719,39.5064,39.5532,108284.0
2024-01-11 11:30:00,42.32,42.32,42.26,42.27,84480.0,39.5625,39.5625,39.5064,39.5158,84480.0
2024-01-11 11:35:00,42.27,42.34,42.22,42.22,76159.0,39.5158,39.5812,39.469,39.469,76159.0
2024-01-11 11:40:00,42.22,42.31,42.22,42.27,64117.0,39.469,39.5532,39.469,39.5158,64117.0
2024-01-11 11:45:00,42.28,42.4,42.27,42.37,131217.0,39.5251,39.6373,39.5158,39.6092,131217.0
2024-01-11 11:50:00,42.37,42.39,42.33,42.36,48882.0,39.6092,39.6279,39.5719,39.5999,48882.0
2024-01-11 11:55:00,42.35,42.35,42.29,42.34,27983.0,39.5906,39.5906,39.5345,39.5812,27983.0
2024-01-11 12:00:00,42.33,42.43,42.33,42.42,38252.0,39.5719,39.6653,39.5719,39.656,38252.0
2024-01-11 12:05:00,42.42,42.44,42.37,42.43,33576.0,39.656,39.6747,39.6092,39.6653,33576.0
2024-01-11 12:10:00,42.43,42.44,42.38,42.39,26941.0,39.6653,39.6747,39.6186,39.6279,26941.0
2024-01-11 12:15:00,42.39,42.43,42.37,42.41,36091.0,39.6279,39.6653,39.6092,39.6466,36091.0
2024-01-11 12:20:00,42.41,42.48,42.41,42.48,37269.0,39.6466,39.7121,39.6466,39.7121,37269.0
2024-01-11 12:25:00,42.48,42.49,42.32,42.32,40945.0,39.7121,39.7214,39.5625,39.5625,40945.0
2024-01-11 12:30:00,42.33,42.36,42.32,42.35,91567.0,39.5719,39.5999,39.5625,39.5906,91567.0
2024-01-11 12:35:00,42.36,42.39,42.33,42.38,67420.0,39.5999,39.6279,39.5719,39.6186,67420.0
2024-01-11 12:40:00,42.38,42.46,42.37,42.4,77962.0,39.6186,39.6934,39.6092,39.6373,77962.0
2024-01-11 12:45:00,42.41,42.44,42.37,42.39,73040.0,39.6466,39.6747,39.6092,39.6279,73040.0
2024-01-11 12:50:00,42.4,42.4,42.37,42.39,75831.0,39.6373,39.6373,39.6092,39.6279,75831.0
2024-01-11 12:55:00,42.39,42.4,42.32,42.38,45796.0,39.6279,39.6373,39.5625,39.6186,45796.0
2024-01-11 13:00:00,42.38,42.53,42.33,42.47,268436.0,39.6186,39.7588,39.5719,39.7027,268436.0
2024-01-11 13:05:00,42.47,42.61,42.46,42.58,43726.0,39.7027,39.8336,39.6934,39.8056,43726.0
2024-01-11 13:10:00,42.59,42.61,42.49,42.49,28584.0,39.8149,39.8336,39.7214,39.7214,28584.0
2024-01-11 13:15:00,42.49,42.57,42.48,42.53,40280.0,39.7214,39.7962,39.7121,39.7588,40280.0
2024-01-11 13:20:00,42.53,42.54,42.5,42.52,26881.0,39.7588,39.7682,39.7308,39.7495,26881.0
2024-01-11 13:25:00,42.53,42.54,42.48,42.5,37323.0,39.7588,39.7682,39.7121,39.7308,37323.0
2024-01-11 13:30:00,42.5,42.51,42.45,42.47,49284.0,39.7308,39.7401,39.684,39.7027,49284.0
2024-01-11 13:35:00,42.48,42.49,42.42,42.44,53833.0,39.7121,39.7214,39.656,39.6747,53833.0
2024-01-11 13:40:00,42.46,42.51,42.45,42.51,61829.0,39.6934,39.7401,39.684,39.7401,61829.0
2024-01-11 13:45:00,42.52,42.54,42.49,42.51,90467.0,39.7495,39.7682,39.7214,39.7401,90467.0
2024-01-11 13:50:00,42.51,42.58,42.49,42.57,80028.0,39.7401,39.8056,39.7214,39.7962,80028.0
2024-01-11 13:55:00,42.55,42.63,42.55,42.63,105129.0,39.7775,39.8523,39.7775,39.8523,105129.0
2024-01-11 14:00:00,42.64,42.68,42.62,42.63,225839.0,39.8617,39.899,39.843,39.8523,225839.0
2024-01-11 14:05:00,42.64,42.65,42.57,42.59,90061.0,39.8617,39.871,39.7962,39.8149,90061.0
2024-01-11 14:10:00,42.59,42.65,42.59,42.63,73142.0,39.8149,39.871,39.8149,39.8523,73142.0
2024-01-11 14:15:00,42.63,42.67,42.6,42.61,46520.0,39.8523,39.8897,39.8243,39.8336,46520.0
2024-01-11 14:20:00,42.6,42.63,42.55,42.59,87698.0,39.8243,39.8523,39.7775,39.8149,87698.0
2024-01-11 14:25:00,42.58,42.65,42.58,42.62,81446.0,39.8056,39.871,39.8056,39.843,81446.0
2024-01-11 14:30:00,42.63,42.69,42.62,42.64,136335.0,39.8523,39.9084,39.843,39.8617,136335.0
2024-01-11 14:35:00,42.63,42.66,42.61,42.65,51202.0,39.8523,39.8804,39.8336,39.871,51202.0
2024-01-11 14:40:00,42.65,42.7,42.64,42.64,62241.0,39.871,39.9177,39.8617,39.8617,62241.0
2024-01-11 14:45:00,42.64,42.68,42.6,42.63,87459.0,39.8617,39.899,39.8243,39.8523,87459.0
2024-01-11 14:50:00,42.63,42.68,42.61,42.64,57519.0,39.8523,39.899,39.8336,39.8617,57519.0
2024-01-11 14:55:00,42.64,42.72,42.64,42.7,196141.0,39.8617,39.9364,39.8617,39.9177,196141.0
2024-01-11 15:00:00,42.7,42.72,42.59,42.59,133209.0,39.9177,39.9364,39.8149,39.8149,133209.0
2024-01-11 15:05:00,42.6,42.61,42.52,42.53,198872.0,39.8243,39.8336,39.7495,39.7588,198872.0
2024-01-11 15:10:00,42.54,42.6,42.51,42.56,164064.0,39.7682,39.8243,39.7401,39.7869,164064.0
2024-01-11 15:15:00,42.55,42.57,42.48,42.56,75356.0,39.7775,39.7962,39.7121,39.7869,75356.0
2024-01-11 15:20:00,42.56,42.59,42.52,42.54,148655.0,39.7869,39.8149,39.7495,39.7682,148655.0
2024-01-11 15:25:00,42.54,42.61,42.52,42.52,73281.0,39.7682,39.8336,39.7495,39.7495,73281.0
2024-01-11 15:30:00,42.52,42.62,42.51,42.62,130780.0,39.7495,39.843,39.7401,39.843,130780.0
2024-01-11 15:35:00,42.62,42.63,42.57,42.59,99693.0,39.843,39.8523,39.7962,39.8149,99693.0
2024-01-11 15:40:00,42.59,42.65,42.57,42.63,91427.0,39.8149,39.871,39.7962,39.8523,91427.0
2024-01-11 15:45:00,42.64,42.69,42.62,42.66,122611.0,39.8617,39.9084,39.843,39.8804,122611.0
2024-01-11 15:50:00,42.67,42.71,42.61,42.67,201643.0,39.8897,39.9271,39.8336,39.8897,201643.0
2024-01-11 15:55:00,42.66,42.83,42.66,42.82,445143.0,39.8804,40.0393,39.8804,40.0299,445143.0
2024-01-12 09:30:00,42.87,43.05,42.83,42.9,121747.0,40.0767,40.2449,40.0393,40.1047,121747.0
2024-01-12 09:35:00,42.92,43.07,42.89,43.02,102950.0,40.1234,40.2636,40.0954,40.2169,102950.0
2024-01-12 09:40:00,43.03,43.11,42.84,42.87,95600.0,40.2262,40.301,40.0486,40.0767,95600.0
2024-01-12 09:45:00,42.88,43.08,42.82,42.82,99798.0,40.086,40.273,40.0299,40.0299,99798.0
2024-01-12 09:50:00,42.84,42.91,42.71,42.84,51252.0,40.0486,40.1141,39.9271,40.0486,51252.0
2024-01-12 09:55:00,42.83,42.83,42.51,42.54,68685.0,40.0393,40.0393,39.7401,39.7682,68685.0
2024-01-12 10:00:00,42.55,42.56,42.28,42.3,105734.0,39.7775,39.7869,39.5251,39.5438,105734.0
2024-01-12 10:05:00,42.31,42.45,42.26,42.44,226587.0,39.5532,39.684,39.5064,39.6747,226587.0
2024-01-12 10:10:00,42.45,42.45,42.25,42.33,99796.0,39.684,39.684,39.4971,39.5719,99796.0
2024-01-12 10:15:00,42.33,42.39,42.18,42.2,78991.0,39.5719,39.6279,39.4316,39.4503,78991.0
2024-01-12 10:20:00,42.2,42.31,42.19,42.27,107658.0,39.4503,39.5532,39.441,39.5158,107658.0
2024-01-12 10:25:00,42.27,42.29,42.15,42.2,147466.0,39.5158,39.5345,39.4036,39.4503,147466.0
2024-01-12 10:30:00,42.2,42.32,42.19,42.31,56867.0,39.4503,39.5625,39.441,39.5532,56867.0
2024-01-12 10:35:00,42.31,42.34,42.24,42.26,58445.0,39.5532,39.5812,39.4877,39.5064,58445.0
2024-01-12 10:40:00,42.26,42.33,42.16,42.22,71518.0,39.5064,39.5719,39.4129,39.469,71518.0
2024-01-12 10:45:00,42.22,42.22,42.12,42.12,75387.0,39.469,39.469,39.3755,39.3755,75387.0
2024-01-12 10:50:00,42.13,42.16,41.91,41.92,103306.0,39.3849,39.4129,39.1792,39.1886,103306.0
2024-01-12 10:55:00,41.91,41.94,41.87,41.92,119813.0,39.1792,39.2073,39.1418,39.1886,119813.0
2024-01-12 11:00:00,41.92,41.96,41.86,41.9,120953.0,39.1886,39.226,39.1325,39.1699,120953.0
2024-01-12 11:05:00,41.9,41.92,41.83,41.91,117925.0,39.1699,39.1886,39.1044,39.1792,117925.0
2024-01-12 11:10:00,41.91,42.05,41.91,42.05,69546.0,39.1792,39.3101,39.1792,39.3101,69546.0
2024-01-12 11:15:00,42.05,42.07,41.89,41.89,51468.0,39.3101,39.3288,39.1605,39.1605,51468.0
2024-01-12 11:20:00,41.89,41.94,41.85,41.88,57671.0,39.1605,39.2073,39.1231,39.1512,57671.0
2024-01-12 11:25:00,41.87,42.08,41.84,42.04,91362.0,39.1418,39.3381,39.1138,39.3008,91362.0
2024-01-12 11:30:00,42.05,42.1,41.9,41.91,89805.0,39.3101,39.3568,39.1699,39.1792,89805.0
2024-01-12 11:35:00,41.91,41.95,41.78,41.84,95054.0,39.1792,39.2166,39.0577,39.1138,95054.0
2024-01-12 11:40:00,41.85,41.91,41.8,41.88,76907.0,39.1231,39.1792,39.0764,39.1512,76907.0
2024-01-12 11:45:00,41.87,41.9,41.82,41.82,47115.0,39.1418,39.1699,39.0951,39.0951,47115.0
2024-01-12 11:50:00,41.82,41.88,41.8,41.82,78019.0,39.0951,39.1512,39.0764,39.0951,78019.0
2024-01-12 11:55:00,41.82,41.83,41.77,41.8,33254.0,39.0951,39.1044,39.0483,39.0764,33254.0
2024-01-12 12:00:00,41.81,41.84,41.75,41.78,44098.0,39.0857,39.1138,39.0296,39.0577,44098.0
2024-01-12 12:05:00,41.78,41.8,41.7,41.74,49908.0,39.0577,39.0764,38.9829,39.0203,49908.0
2024-01-12 12:10:00,41.74,41.79,41.73,41.76,50465.0,39.0203,39.067,39.0109,39.039,50465.0
2024-01-12 12:15:00,41.76,41.83,41.74,41.82,59000.0,39.039,39.1044,39.0203,39.0951,59000.0
2024-01-12 12:20:00,41.83,41.83,41.78,41.78,44699.0,39.1044,39.1044,39.0577,39.0577,44699.0
2024-01-12 12:25:00,41.79,41.84,41.75,41.83,49781.0,39.067,39.1138,39.0296,39.1044,49781.0
2024-01-12 12:30:00,41.82,41.89,41.81,41.89,42916.0,39.0951,39.1605,39.0857,39.1605,42916.0
2024-01-12 12:35:00,41.89,41.89,41.79,41.81,42269.0,39.1605,39.1605,39.067,39.0857,42269.0
2024-01-12 12:40:00,41.81,41.91,41.8,41.9,49999.0,39.0857,39.1792,39.0764,39.1699,49999.0
2024-01-12 12:45:00,41.9,41.9,41.83,41.88,43300.0,39.1699,39.1699,39.1044,39.1512,43300.0
2024-01-12 12:50:00,41.87,41.96,41.86,41.95,82977.0,39.1418,39.226,39.1325,39.2166,82977.0
2024-01-12 12:55:00,41.95,41.97,41.89,41.96,36632.0,39.2166,39.2353,39.1605,39.226,36632.0
2024-01-12 13:00:00,41.97,42.05,41.97,42.04,64039.0,39.2353,39.3101,39.2353,39.3008,64039.0
2024-01-12 13:05:00,42.03,42.07,41.98,41.99,107855.0,39.2914,39.3288,39.2447,39.254,107855.0
2024-01-12 13:10:00,41.99,42.01,41.97,41.98,60088.0,39.254,39.2727,39.2353,39.2447,60088.0
2024-01-12 13:15:00,41.98,42.01,41.95,42.01,36906.0,39.2447,39.2727,39.2166,39.2727,36906.0
2024-01-12 13:20:00,42.01,42.03,41.98,42.01,42136.0,39.2727,39.2914,39.2447,39.2727,42136.0
2024-01-12 13:25:00,42.02,42.11,42.01,42.08,37552.0,39.2821,39.3662,39.2727,39.3381,37552.0
2024-01-12 13:30:00,42.09,42.15,42.08,42.15,84625.0,39.3475,39.4036,39.3381,39.4036,84625.0
2024-01-12 13:35:00,42.15,42.18,42.13,42.18,144383.0,39.4036,39.4316,39.3849,39.4316,144383.0
2024-01-12 13:40:00,42.18,42.22,42.16,42.18,59710.0,39.4316,39.469,39.4129,39.4316,59710.0
2024-01-12 13:45:00,42.17,42.21,42.16,42.21,52647.0,39.4223,39.4597,39.4129,39.4597,52647.0
2024-01-12 13:50:00,42.21,42.22,42.18,42.2,42112.0,39.4597,39.469,39.4316,39.4503,42112.0
2024-01-12 13:55:00,42.2,42.3,42.19,42.29,64090.0,39.4503,39.5438,39.441,39.5345,64090.0
2024-01-12 14:00:00,42.28,42.3,42.24,42.26,61522.0,39.5251,39.5438,39.4877,39.5064,61522.0
2024-01-12 14:05:00,42.27,42.35,42.27,42.35,63466.0,39.5158,39.5906,39.5158,39.5906,63466.0
2024-01-12 14:10:00,42.35,42.36,42.31,42.35,67461.0,39.5906,39.5999,39.5532,39.5906,67461.0
2024-01-12 14:15:00,42.34,42.35,42.31,42.32,58086.0,39.5812,39.5906,39.5532,39.5625,58086.0
2024-01-12 14:20:00,42.32,42.32,42.25,42.3,49908.0,39.5625,39.5625,39.4971,39.5438,49908.0
2024-01-12 14:25:00,42.3,42.36,42.29,42.34,45778.0,39.5438,39.5999,39.5345,39.5812,45778.0
2024-01-12 14:30:00,42.34,42.34,42.24,42.26,46285.0,39.5812,39.5812,39.4877,39.5064,46285.0
2024-01-12 14:35:00,42.26,42.26,42.18,42.25,57308.0,39.5064,39.5064,39.4316,39.4971,57308.0
2024-01-12 14:40:00,42.25,42.26,42.2,42.2,41545.0,39.4971,39.5064,39.4503,39.4503,41545.0
2024-01-12 14:45:00,42.2,42.24,42.19,42.23,35395.0,39.4503,39.4877,39.441,39.4784,35395.0
2024-01-12 14:50:00,42.24,42.26,42.2,42.21,39192.0,39.4877,39.5064,39.4503,39.4597,39192.0
2024-01-12 14:55:00,42.2,42.23,42.17,42.19,35951.0,39.4503,39.4784,39.4223,39.441,35951.0
2024-01-12 15:00:00,42.19,42.23,42.17,42.2,60985.0,39.441,39.4784,39.4223,39.4503,60985.0
2024-01-12 15:05:00,42.21,42.29,42.2,42.23,41551.0,39.4597,39.5345,39.4503,39.4784,41551.0
2024-01-12 15:10:00,42.23,42.26,42.2,42.21,60513.0,39.4784,39.5064,39.4503,39.4597,60513.0
2024-01-12 15:15:00,42.21,42.26,42.2,42.23,50228.0,39.4597,39.5064,39.4503,39.4784,50228.0
2024-01-12 15:20:00,42.23,42.26,42.19,42.2,52931.0,39.4784,39.5064,39.441,39.4503,52931.0
2024-01-12 15:25:00,42.2,42.27,42.19,42.25,58634.0,39.4503,39.5158,39.441,39.4971,58634.0
2024-01-12 15:30:00,42.26,42.32,42.24,42.32,65277.0,39.5064,39.5625,39.4877,39.5625,65277.0
2024-01-12 15:35:00,42.31,42.34,42.27,42.32,76764.0,39.5532,39.5812,39.5158,39.5625,76764.0
2024-01-12 15:40:00,42.32,42.32,42.25,42.26,81781.0,39.5625,39.5625,39.4971,39.5064,81781.0
2024-01-12 15:45:00,42.27,42.27,42.18,42.25,163196.0,39.5158,39.5158,39.4316,39.4971,163196.0
2024-01-12 15:50:00,42.25,42.27,42.16,42.18,285214.0,39.4971,39.5158,39.4129,39.4316,285214.0
2024-01-12 15:55:00,42.17,42.21,42.12,42.18,598970.0,39.4223,39.4597,39.3755,39.4316,598970.0
2024-01-16 09:30:00,41.67,41.78,41.31,41.38,384390.0,38.9549,39.0577,38.6183,38.6838,384390.0
2024-01-16 09:35:00,41.39,41.42,40.96,41.04,166365.0,38.6931,38.7211,38.2911,38.3659,166365.0
2024-01-16 09:40:00,41.04,41.14,40.98,41.09,98220.0,38.3659,38.4594,38.3098,38.4127,98220.0
2024-01-16 09:45:00,41.11,41.13,40.98,41.07,106321.0,38.4313,38.45,38.3098,38.394,106321.0
2024-01-16 09:50:00,41.08,41.25,41.04,41.12,138450.0,38.4033,38.5622,38.3659,38.4407,138450.0
2024-01-16 09:55:00,41.12,41.24,41.08,41.22,168470.0,38.4407,38.5529,38.4033,38.5342,168470.0
2024-01-16 10:00:00,41.22,41.38,41.21,41.33,166686.0,38.5342,38.6838,38.5248,38.637,166686.0
2024-01-16 10:05:00,41.32,41.38,41.23,41.29,84973.0,38.6277,38.6838,38.5435,38.5996,84973.0
2024-01-16 10:10:00,41.28,41.43,41.19,41.41,108629.0,38.5903,38.7305,38.5061,38.7118,108629.0
2024-01-16 10:15:00,41.41,41.49,41.38,41.4,74239.0,38.7118,38.7866,38.6838,38.7025,74239.0
2024-01-16 10:20:00,41.39,41.49,41.37,41.48,89330.0,38.6931,38.7866,38.6744,38.7772,89330.0
2024-01-16 10:25:00,41.49,41.5,41.35,41.39,75031.0,38.7866,38.7959,38.6557,38.6931,75031.0
2024-01-16 10:30:00,41.4,41.55,41.36,41.54,81742.0,38.7025,38.8427,38.6651,38.8333,81742.0
2024-01-16 10:35:00,41.55,41.55,41.4,41.48,98573.0,38.8427,38.8427,38.7025,38.7772,98573.0
2024-01-16 10:40:00,41.48,41.49,41.41,41.45,92475.0,38.7772,38.7866,38.7118,38.7492,92475.0
2024-01-16 10:45:00,41.44,41.52,41.42,41.5,92810.0,38.7398,38.8146,38.7211,38.7959,92810.0
2024-01-16 10:50:00,41.5,41.57,41.37,41.55,275398.0,38.7959,38.8614,38.6744,38.8427,275398.0
2024-01-16 10:55:00,41.55,41.62,41.48,41.52,94331.0,38.8427,38.9081,38.7772,38.8146,94331.0
2024-01-16 11:00:00,41.52,41.53,41.3,41.46,434816.0,38.8146,38.824,38.609,38.7585,434816.0
2024-01-16 11:05:00,41.45,41.55,41.32,41.38,139623.0,38.7492,38.8427,38.6277,38.6838,139623.0
2024-01-16 11:10:00,41.38,41.48,41.36,41.46,104950.0,38.6838,38.7772,38.6651,38.7585,104950.0
2024-01-16 11:15:00,41.46,41.57,41.44,41.55,102828.0,38.7585,38.8614,38.7398,38.8427,102828.0
2024-01-16 11:20:00,41.55,41.6,41.5,41.54,66572.0,38.8427,38.8894,38.7959,38.8333,66572.0
2024-01-16 11:25:00,41.54,41.63,41.52,41.52,80786.0,38.8333,38.9175,38.8146,38.8146,80786.0
2024-01-16 11:30:00,41.53,41.62,41.53,41.61,70581.0,38.824,38.9081,38.824,38.8988,70581.0
2024-01-16 11:35:00,41.62,41.65,41.53,41.54,81327.0,38.9081,38.9362,38.824,38.8333,81327.0
2024-01-16 11:40:00,41.53,41.59,41.51,41.59,57072.0,38.824,38.8801,38.8053,38.8801,57072.0
2024-01-16 11:45:00,41.59,41.61,41.54,41.56,105427.0,38.8801,38.8988,38.8333,38.852,105427.0
2024-01-16 11:50:00,41.56,41.61,41.54,41.55,59748.0,38.852,38.8988,38.8333,38.8427,59748.0
2024-01-16 11:55:00,41.54,41.61,41.53,41.59,61868.0,38.8333,38.8988,38.824,38.8801,61868.0
2024-01-16 12:00:00,41.58,41.59,41.51,41.52,65182.0,38.8707,38.8801,38.8053,38.8146,65182.0
2024-01-16 12:05:00,41.52,41.55,41.45,41.49,79893.0,38.8146,38.8427,38.7492,38.7866,79893.0
2024-01-16 12:10:00,41.49,41.55,41.48,41.5,60589.0,38.7866,38.8427,38.7772,38.7959,60589.0
2024-01-16 12:15:00,41.5,41.52,41.46,41.47,81275.0,38.7959,38.8146,38.7585,38.7679,81275.0
2024-01-16 12:20:00,41.46,41.57,41.46,41.52,91000.0,38.7585,38.8614,38.7585,38.8146,91000.0
2024-01-16 12:25:00,41.52,41.53,41.42,41.44,147552.0,38.8146,38.824,38.7211,38.7398,147552.0
2024-01-16 12:30:00,41.44,41.51,41.41,41.43,128325.0,38.7398,38.8053,38.7118,38.7305,128325.0
2024-01-16 12:35:00,41.43,41.5,41.42,41.43,52979.0,38.7305,38.7959,38.7211,38.7305,52979.0
2024-01-16 12:40:00,41.43,41.46,41.41,41.43,150215.0,38.7305,38.7585,38.7118,38.7305,150215.0
2024-01-16 12:45:00,41.43,41.46,41.39,41.43,61795.0,38.7305,38.7585,38.6931,38.7305,61795.0
2024-01-16 12:50:00,41.42,41.47,41.41,41.47,60809.0,38.7211,38.7679,38.7118,38.7679,60809.0
2024-01-16 12:55:00,41.47,41.5,41.43,41.46,106383.0,38.7679,38.7959,38.7305,38.7585,106383.0
2024-01-16 13:00:00,41.46,41.52,41.45,41.5,55990.0,38.7585,38.8146,38.7492,38.7959,55990.0
2024-01-16 13:05:00,41.51,41.52,41.48,41.48,57532.0,38.8053,38.8146,38.7772,38.7772,57532.0
2024-01-16 13:10:00,41.48,41.53,41.47,41.53,59823.0,38.7772,38.824,38.7679,38.824,59823.0
2024-01-16 13:15:00,41.53,41.61,41.51,41.54,124982.0,38.824,38.8988,38.8053,38.8333,124982.0
2024-01-16 13:20:00,41.53,41.55,41.49,41.55,71487.0,38.824,38.8427,38.7866,38.8427,71487.0
2024-01-16 13:25:00,41.54,41.56,41.51,41.56,70633.0,38.8333,38.852,38.8053,38.852,70633.0
2024-01-16 13:30:00,41.56,41.59,41.54,41.55,64205.0,38.852,38.8801,38.8333,38.8427,64205.0
2024-01-16 13:35:00,41.54,41.55,41.5,41.51,86630.0,38.8333,38.8427,38.7959,38.8053,86630.0
2024-01-16 13:40:00,41.51,41.51,41.41,41.44,71615.0,38.8053,38.8053,38.7118,38.7398,71615.0
2024-01-16 13:45:00,41.43,41.46,41.4,41.42,81093.0,38.7305,38.7585,38.7025,38.7211,81093.0
2024-01-16 13:50:00,41.42,41.47,41.39,41.46,108888.0,38.7211,38.7679,38.6931,38.7585,108888.0
2024-01-16 13:55:00,41.45,41.47,41.41,41.45,63298.0,38.7492,38.7679,38.7118,38.7492,63298.0
2024-01-16 14:00:00,41.45,41.48,41.42,41.44,58866.0,38.7492,38.7772,38.7211,38.7398,58866.0
2024-01-16 14:05:00,41.44,41.46,41.35,41.35,43268.0,38.7398,38.7585,38.6557,38.6557,43268.0
2024-01-16 14:10:00,41.36,41.41,41.3,41.32,222850.0,38.6651,38.7118,38.609,38.6277,222850.0
2024-01-16 14:15:00,41.32,41.32,41.23,41.23,112186.0,38.6277,38.6277,38.5435,38.5435,112186.0
2024-01-16 14:20:00,41.24,41.33,41.23,41.33,65900.0,38.5529,38.637,38.5435,38.637,65900.0
2024-01-16 14:25:00,41.33,41.35,41.28,41.29,64050.0,38.637,38.6557,38.5903,38.5996,64050.0
2024-01-16 14:30:00,41.29,41.31,41.25,41.3,96244.0,38.5996,38.6183,38.5622,38.609,96244.0
2024-01-16 14:35:00,41.3,41.32,41.24,41.27,83055.0,38.609,38.6277,38.5529,38.5809,83055.0
2024-01-16 14:40:00,41.27,41.32,41.26,41.29,128845.0,38.5809,38.6277,38.5716,38.5996,128845.0
2024-01-16 14:45:00,41.29,41.32,41.23,41.3,96894.0,38.5996,38.6277,38.5435,38.609,96894.0
2024-01-16 14:50:00,41.3,41.33,41.28,41.3,92623.0,38.609,38.637,38.5903,38.609,92623.0
2024-01-16 14:55:00,41.3,41.32,41.26,41.31,108986.0,38.609,38.6277,38.5716,38.6183,108986.0
2024-01-16 15:00:00,41.32,41.37,41.29,41.33,118375.0,38.6277,38.6744,38.5996,38.637,118375.0
2024-01-16 15:05:00,41.32,41.37,41.28,41.32,159515.0,38.6277,38.6744,38.5903,38.6277,159515.0
2024-01-16 15:10:00,41.32,41.37,41.29,41.29,121651.0,38.6277,38.6744,38.5996,38.5996,121651.0
2024-01-16 15:15:00,41.29,41.34,41.28,41.3,269474.0,38.5996,38.6464,38.5903,38.609,269474.0
2024-01-16 15:20:00,41.3,41.31,41.27,41.27,138092.0,38.609,38.6183,38.5809,38.5809,138092.0
2024-01-16 15:25:00,41.27,41.29,41.23,41.26,136024.0,38.5809,38.5996,38.5435,38.5716,136024.0
2024-01-16 15:30:00,41.25,41.27,41.2,41.21,152642.0,38.5622,38.5809,38.5155,38.5248,152642.0
2024-01-16 15:35:00,41.21,41.29,41.2,41.26,165528.0,38.5248,38.5996,38.5155,38.5716,165528.0
2024-01-16 15:40:00,41.26,41.3,41.22,41.29,200714.0,38.5716,38.609,38.5342,38.5996,200714.0
2024-01-16 15:45:00,41.28,41.3,41.22,41.25,273566.0,38.5903,38.609,38.5342,38.5622,273566.0
2024-01-16 15:50:00,41.25,41.27,41.18,41.24,537387.0,38.5622,38.5809,38.4968,38.5529,537387.0
2024-01-16 15:55:00,41.23,41.41,41.23,41.39,1166388.0,38.5435,38.7118,38.5435,38.6931,1166388.0
2024-01-17 09:30:00,41.35,41.74,41.0,41.54,400020.0,38.6557,39.0203,38.3285,38.8333,400020.0
2024-01-17 09:35:00,41.51,41.62,41.01,41.07,147147.0,38.8053,38.9081,38.3379,38.394,147147.0
2024-01-17 09:40:00,41.08,41.3,41.05,41.23,200982.0,38.4033,38.609,38.3753,38.5435,200982.0
2024-01-17 09:45:00,41.23,41.67,41.22,41.67,235228.0,38.5435,38.9549,38.5342,38.9549,235228.0
2024-01-17 09:50:00,41.66,41.73,41.43,41.48,204927.0,38.9455,39.0109,38.7305,38.7772,204927.0
2024-01-17 09:55:00,41.49,41.52,41.36,41.46,158636.0,38.7866,38.8146,38.6651,38.7585,158636.0
2024-01-17 10:00:00,41.46,41.58,41.41,41.54,181459.0,38.7585,38.8707,38.7118,38.8333,181459.0
2024-01-17 10:05:00,41.54,41.55,41.09,41.13,286739.0,38.8333,38.8427,38.4127,38.45,286739.0
2024-01-17 10:10:00,41.12,41.31,41.06,41.29,236064.0,38.4407,38.6183,38.3846,38.5996,236064.0
2024-01-17 10:15:00,41.3,41.33,41.02,41.04,191140.0,38.609,38.637,38.3472,38.3659,191140.0
2024-01-17 10:20:00,41.03,41.08,41.0,41.02,130627.0,38.3566,38.4033,38.3285,38.3472,130627.0
2024-01-17 10:25:00,41.02,41.13,41.02,41.07,150954.0,38.3472,38.45,38.3472,38.394,150954.0
2024-01-17 10:30:00,41.07,41.21,41.04,41.13,163516.0,38.394,38.5248,38.3659,38.45,163516.0
2024-01-17 10:35:00,41.14,41.27,41.1,41.1,117725.0,38.4594,38.5809,38.422,38.422,117725.0
2024-01-17 10:40:00,41.1,41.14,40.93,40.94,115271.0,38.422,38.4594,38.2631,38.2724,115271.0
2024-01-17 10:45:00,40.93,41.06,40.88,40.91,195630.0,38.2631,38.3846,38.2163,38.2444,195630.0
2024-01-17 10:50:00,40.91,40.92,40.71,40.8,291505.0,38.2444,38.2537,38.0574,38.1415,291505.0
2024-01-17 10:55:00,40.79,40.79,40.69,40.73,140126.0,38.1322,38.1322,38.0387,38.0761,140126.0
2024-01-17 11:00:00,40.73,40.87,40.7,40.74,127823.0,38.0761,38.207,38.0481,38.0855,127823.0
2024-01-17 11:05:00,40.75,40.85,40.7,40.74,157443.0,38.0948,38.1883,38.0481,38.0855,157443.0
2024-01-17 11:10:00,40.75,40.85,40.7,40.84,345506.0,38.0948,38.1883,38.0481,38.1789,345506.0
2024-01-17 11:15:00,40.85,40.92,40.72,40.73,161042.0,38.1883,38.2537,38.0668,38.0761,161042.0
2024-01-17 11:20:00,40.73,40.81,40.68,40.77,180834.0,38.0761,38.1509,38.0294,38.1135,180834.0
2024-01-17 11:25:00,40.78,40.78,40.59,40.68,314310.0,38.1228,38.1228,37.9452,38.0294,314310.0
2024-01-17 11:30:00,40.68,40.7,40.62,40.66,161350.0,38.0294,38.0481,37.9733,38.0107,161350.0
2024-01-17 11:35:00,40.66,40.67,40.57,40.64,209697.0,38.0107,38.02,37.9265,37.992,209697.0
2024-01-17 11:40:00,40.64,40.69,40.58,40.65,109925.0,37.992,38.0387,37.9359,38.0013,109925.0
2024-01-17 11:45:00,40.65,40.79,40.64,40.77,57841.0,38.0013,38.1322,37.992,38.1135,57841.0
2024-01-17 11:50:00,40.77,40.79,40.68,40.7,80400.0,38.1135,38.1322,38.0294,38.0481,80400.0
2024-01-17 11:55:00,40.7,40.73,40.65,40.66,71872.0,38.0481,38.0761,38.0013,38.0107,71872.0
2024-01-17 12:00:00,40.66,40.73,40.63,40.71,87349.0,38.0107,38.0761,37.9826,38.0574,87349.0
2024-01-17 12:05:00,40.7,40.84,40.7,40.81,51060.0,38.0481,38.1789,38.0481,38.1509,51060.0
2024-01-17 12:10:00,40.8,40.88,40.79,40.81,47176.0,38.1415,38.2163,38.1322,38.1509,47176.0
2024-01-17 12:15:00,40.81,40.82,40.75,40.76,70995.0,38.1509,38.1602,38.0948,38.1042,70995.0
2024-01-17 12:20:00,40.75,40.78,40.69,40.7,68676.0,38.0948,38.1228,38.0387,38.0481,68676.0
2024-01-17 12:25:00,40.71,40.71,40.66,40.68,76461.0,38.0574,38.0574,38.0107,38.0294,76461.0
2024-01-17 12:30:00,40.69,40.76,40.62,40.64,107571.0,38.0387,38.1042,37.9733,37.992,107571.0
2024-01-17 12:35:00,40.64,40.65,40.53,40.54,67540.0,37.992,38.0013,37.8891,37.8985,67540.0
2024-01-17 12:40:00,40.54,40.57,40.46,40.55,76547.0,37.8985,37.9265,37.8237,37.9078,76547.0
2024-01-17 12:45:00,40.56,40.57,40.47,40.49,163756.0,37.9172,37.9265,37.833,37.8517,163756.0
2024-01-17 12:50:00,40.49,40.56,40.47,40.53,84014.0,37.8517,37.9172,37.833,37.8891,84014.0
2024-01-17 12:55:00,40.52,40.54,40.37,40.37,75997.0,37.8798,37.8985,37.7396,37.7396,75997.0
2024-01-17 13:00:00,40.37,40.42,40.36,40.38,45836.0,37.7396,37.7863,37.7302,37.7489,45836.0
2024-01-17 13:05:00,40.38,40.38,40.32,40.37,36254.0,37.7489,37.7489,37.6928,37.7396,36254.0
2024-01-17 13:10:00,40.37,40.44,40.32,40.39,194533.0,37.7396,37.805,37.6928,37.7583,194533.0
2024-01-17 13:15:00,40.39,40.4,40.23,40.23,92811.0,37.7583,37.7676,37.6087,37.6087,92811.0
2024-01-17 13:20:00,40.23,40.26,40.19,40.24,103192.0,37.6087,37.6367,37.5713,37.618,103192.0
2024-01-17 13:25:00,40.25,40.3,40.22,40.27,39557.0,37.6274,37.6741,37.5993,37.6461,39557.0
2024-01-17 13:30:00,40.27,40.29,40.2,40.22,67773.0,37.6461,37.6648,37.5806,37.5993,67773.0
2024-01-17 13:35:00,40.22,40.22,40.16,40.21,109722.0,37.5993,37.5993,37.5432,37.59,109722.0
2024-01-17 13:40:00,40.21,40.23,40.15,40.22,86177.0,37.59,37.6087,37.5339,37.5993,86177.0
2024-01-17 13:45:00,40.23,40.29,40.21,40.23,165391.0,37.6087,37.6648,37.59,37.6087,165391.0
2024-01-17 13:50:00,40.23,40.37,40.22,40.37,123617.0,37.6087,37.7396,37.5993,37.7396,123617.0
2024-01-17 13:55:00,40.37,40.37,40.23,40.26,205348.0,37.7396,37.7396,37.6087,37.6367,205348.0
2024-01-17 14:00:00,40.26,40.41,40.26,40.34,99375.0,37.6367,37.777,37.6367,37.7115,99375.0
2024-01-17 14:05:00,40.34,40.37,40.32,40.37,82193.0,37.7115,37.7396,37.6928,37.7396,82193.0
2024-01-17 14:10:00,40.37,40.37,40.28,40.29,72116.0,37.7396,37.7396,37.6554,37.6648,72116.0
2024-01-17 14:15:00,40.29,40.33,40.27,40.3,108241.0,37.6648,37.7022,37.6461,37.6741,108241.0
2024-01-17 14:20:00,40.3,40.41,40.28,40.41,78407.0,37.6741,37.777,37.6554,37.777,78407.0
2024-01-17 14:25:00,40.41,40.44,40.38,40.4,63883.0,37.777,37.805,37.7489,37.7676,63883.0
2024-01-17 14:30:00,40.4,40.44,40.28,40.3,120688.0,37.7676,37.805,37.6554,37.6741,120688.0
2024-01-17 14:35:00,40.3,40.34,40.18,40.21,147848.0,37.6741,37.7115,37.5619,37.59,147848.0
2024-01-17 14:40:00,40.22,40.29,40.2,40.27,84499.0,37.5993,37.6648,37.5806,37.6461,84499.0
2024-01-17 14:45:00,40.27,40.34,40.27,40.33,91953.0,37.6461,37.7115,37.6461,37.7022,91953.0
2024-01-17 14:50:00,40.33,40.44,40.31,40.44,67423.0,37.7022,37.805,37.6835,37.805,67423.0
2024-01-17 14:55:00,40.44,40.44,40.35,40.38,124815.0,37.805,37.805,37.7209,37.7489,124815.0
2024-01-17 15:00:00,40.38,40.42,40.26,40.26,131233.0,37.7489,37.7863,37.6367,37.6367,131233.0
2024-01-17 15:05:00,40.27,40.29,40.21,40.22,161230.0,37.6461,37.6648,37.59,37.5993,161230.0
2024-01-17 15:10:00,40.22,40.32,40.19,40.31,120090.0,37.5993,37.6928,37.5713,37.6835,120090.0
2024-01-17 15:15:00,40.31,40.43,40.28,40.43,51028.0,37.6835,37.7957,37.6554,37.7957,51028.0
2024-01-17 15:20:00,40.43,40.5,40.39,40.5,80824.0,37.7957,37.8611,37.7583,37.8611,80824.0
2024-01-17 15:25:00,40.49,40.55,40.48,40.49,78047.0,37.8517,37.9078,37.8424,37.8517,78047.0
2024-01-17 15:30:00,40.49,40.56,40.48,40.5,82078.0,37.8517,37.9172,37.8424,37.8611,82078.0
2024-01-17 15:35:00,40.5,40.63,40.49,40.62,170715.0,37.8611,37.9826,37.8517,37.9733,170715.0
2024-01-17 15:40:00,40.62,40.66,40.6,40.62,192589.0,37.9733,38.0107,37.9546,37.9733,192589.0
2024-01-17 15:45:00,40.62,40.72,40.62,40.69,156161.0,37.9733,38.0668,37.9733,38.0387,156161.0
2024-01-17 15:50:00,40.68,40.76,40.68,40.73,228209.0,38.0294,38.1042,38.0294,38.0761,228209.0
2024-01-17 15:55:00,40.73,40.83,40.73,40.82,616636.0,38.0761,38.1696,38.0761,38.1602,616636.0
2024-01-18 09:30:00,40.89,41.0,40.73,40.76,202492.0,38.2257,38.3285,38.0761,38.1042,202492.0
2024-01-18 09:35:00,40.77,40.78,40.26,40.33,115174.0,38.1135,38.1228,37.6367,37.7022,115174.0
2024-01-18 09:40:00,40.34,40.44,40.2,40.26,130485.0,37.7115,37.805,37.5806,37.6367,130485.0
2024-01-18 09:45:00,40.26,40.36,40.07,40.19,167211.0,37.6367,37.7302,37.4591,37.5713,167211.0
2024-01-18 09:50:00,40.18,40.24,40.01,40.1,191642.0,37.5619,37.618,37.403,37.4872,191642.0
2024-01-18 09:55:00,40.1,40.28,40.08,40.23,146670.0,37.4872,37.6554,37.4685,37.6087,146670.0
2024-01-18 10:00:00,40.23,40.33,40.15,40.21,137852.0,37.6087,37.7022,37.5339,37.59,137852.0
2024-01-18 10:05:00,40.21,40.45,40.14,40.42,118134.0,37.59,37.8144,37.5246,37.7863,118134.0
2024-01-18 10:10:00,40.42,40.49,40.37,40.4,136264.0,37.7863,37.8517,37.7396,37.7676,136264.0
2024-01-18 10:15:00,40.39,40.43,40.23,40.27,99825.0,37.7583,37.7957,37.6087,37.6461,99825.0
2024-01-18 10:20:00,40.29,40.29,40.04,40.06,123244.0,37.6648,37.6648,37.4311,37.4498,123244.0
2024-01-18 10:25:00,40.05,40.1,39.96,40.0,159394.0,37.4404,37.4872,37.3563,37.3937,159394.0
2024-01-18 10:30:00,39.99,40.06,39.96,40.01,73842.0,37.3843,37.4498,37.3563,37.403,73842.0
2024-01-18 10:35:00,40.01,40.12,39.97,40.01,196670.0,37.403,37.5059,37.3656,37.403,196670.0
2024-01-18 10:40:00,40.01,40.07,39.97,40.06,225920.0,37.403,37.4591,37.3656,37.4498,225920.0
2024-01-18 10:45:00,40.07,40.07,39.92,39.95,210229.0,37.4591,37.4591,37.3189,37.3469,210229.0
2024-01-18 10:50:00,39.95,39.96,39.78,39.8,170686.0,37.3469,37.3563,37.188,37.2067,170686.0
2024-01-18 10:55:00,39.79,39.79,39.64,39.68,234461.0,37.1974,37.1974,37.0571,37.0945,234461.0
2024-01-18 11:00:00,39.68,39.73,39.62,39.69,92623.0,37.0945,37.1413,37.0384,37.1039,92623.0
2024-01-18 11:05:00,39.7,39.71,39.57,39.59,169314.0,37.1132,37.1226,36.9917,37.0104,169314.0
2024-01-18 11:10:00,39.6,39.67,39.59,39.65,66979.0,37.0197,37.0852,37.0104,37.0665,66979.0
2024-01-18 11:15:00,39.65,39.65,39.42,39.43,230182.0,37.0665,37.0665,36.8515,36.8608,230182.0
2024-01-18 11:20:00,39.42,39.43,39.33,39.39,137549.0,36.8515,36.8608,36.7673,36.8234,137549.0
2024-01-18 11:25:00,39.39,39.45,39.33,39.33,181610.0,36.8234,36.8795,36.7673,36.7673,181610.0
2024-01-18 11:30:00,39.34,39.37,39.28,39.37,212704.0,36.7767,36.8047,36.7206,36.8047,212704.0
2024-01-18 11:35:00,39.37,39.41,39.17,39.17,159802.0,36.8047,36.8421,36.6178,36.6178,159802.0
2024-01-18 11:40:00,39.17,39.23,39.08,39.09,468523.0,36.6178,36.6738,36.5336,36.543,468523.0
2024-01-18 11:45:00,39.1,39.13,39.04,39.13,153290.0,36.5523,36.5804,36.4962,36.5804,153290.0
2024-01-18 11:50:00,39.13,39.4,39.12,39.39,188916.0,36.5804,36.8328,36.571,36.8234,188916.0
2024-01-18 11:55:00,39.4,39.42,39.26,39.29,100027.0,36.8328,36.8515,36.7019,36.7299,100027.0
2024-01-18 12:00:00,39.3,39.33,39.14,39.17,158710.0,36.7393,36.7673,36.5897,36.6178,158710.0
2024-01-18 12:05:00,39.16,39.24,39.1,39.13,155453.0,36.6084,36.6832,36.5523,36.5804,155453.0
2024-01-18 12:10:00,39.13,39.18,39.1,39.17,117064.0,36.5804,36.6271,36.5523,36.6178,117064.0
2024-01-18 12:15:00,39.17,39.2,39.1,39.12,81028.0,36.6178,36.6458,36.5523,36.571,81028.0
2024-01-18 12:20:00,39.12,39.18,39.1,39.11,161533.0,36.571,36.6271,36.5523,36.5617,161533.0
2024-01-18 12:25:00,39.11,39.21,39.11,39.18,170502.0,36.5617,36.6551,36.5617,36.6271,170502.0
2024-01-18 12:30:00,39.19,39.37,39.18,39.37,126697.0,36.6365,36.8047,36.6271,36.8047,126697.0
2024-01-18 12:35:00,39.37,39.39,39.31,39.39,88296.0,36.8047,36.8234,36.7486,36.8234,88296.0
2024-01-18 12:40:00,39.39,39.48,39.35,39.47,168489.0,36.8234,36.9076,36.786,36.8982,168489.0
2024-01-18 12:45:00,39.48,39.59,39.46,39.58,143961.0,36.9076,37.0104,36.8889,37.001,143961.0
2024-01-18 12:50:00,39.59,39.6,39.47,39.5,75234.0,37.0104,37.0197,36.8982,36.9263,75234.0
2024-01-18 12:55:00,39.5,39.52,39.45,39.5,70774.0,36.9263,36.9449,36.8795,36.9263,70774.0
2024-01-18 13:00:00,39.49,39.51,39.43,39.47,50356.0,36.9169,36.9356,36.8608,36.8982,50356.0
2024-01-18 13:05:00,39.46,39.49,39.4,39.45,96533.0,36.8889,36.9169,36.8328,36.8795,96533.0
2024-01-18 13:10:00,39.46,39.62,39.45,39.62,66326.0,36.8889,37.0384,36.8795,37.0384,66326.0
2024-01-18 13:15:00,39.62,39.67,39.59,39.66,84144.0,37.0384,37.0852,37.0104,37.0758,84144.0
2024-01-18 13:20:00,39.66,39.69,39.61,39.65,64040.0,37.0758,37.1039,37.0291,37.0665,64040.0
2024-01-18 13:25:00,39.64,39.7,39.61,39.66,54712.0,37.0571,37.1132,37.0291,37.0758,54712.0
2024-01-18 13:30:00,39.65,39.73,39.63,39.7,53178.0,37.0665,37.1413,37.0478,37.1132,53178.0
2024-01-18 13:35:00,39.7,39.77,39.69,39.76,72399.0,37.1132,37.1787,37.1039,37.1693,72399.0
2024-01-18 13:40:00,39.77,39.79,39.75,39.78,41408.0,37.1787,37.1974,37.16,37.188,41408.0
2024-01-18 13:45:00,39.78,39.79,39.74,39.76,49600.0,37.188,37.1974,37.1506,37.1693,49600.0
2024-01-18 13:50:00,39.76,39.78,39.7,39.73,63877.0,37.1693,37.188,37.1132,37.1413,63877.0
2024-01-18 13:55:00,39.74,39.74,39.67,39.71,44473.0,37.1506,37.1506,37.0852,37.1226,44473.0
2024-01-18 14:00:00,39.71,39.74,39.66,39.72,69101.0,37.1226,37.1506,37.0758,37.1319,69101.0
2024-01-18 14:05:00,39.72,39.73,39.65,39.65,66469.0,37.1319,37.1413,37.0665,37.0665,66469.0
2024-01-18 14:10:00,39.65,39.69,39.64,39.66,54730.0,37.0665,37.1039,37.0571,37.0758,54730.0
2024-01-18 14:15:00,39.65,39.66,39.61,39.65,53004.0,37.0665,37.0758,37.0291,37.0665,53004.0
2024-01-18 14:20:00,39.65,39.76,39.62,39.74,54278.0,37.0665,37.1693,37.0384,37.1506,54278.0
2024-01-18 14:25:00,39.75,39.82,39.73,39.81,57878.0,37.16,37.2254,37.1413,37.2161,57878.0
2024-01-18 14:30:00,39.82,39.87,39.8,39.8,90003.0,37.2254,37.2721,37.2067,37.2067,90003.0
2024-01-18 14:35:00,39.8,39.89,39.79,39.85,108115.0,37.2067,37.2908,37.1974,37.2534,108115.0
2024-01-18 14:40:00,39.85,39.9,39.8,39.83,91828.0,37.2534,37.3002,37.2067,37.2347,91828.0
2024-01-18 14:45:00,39.83,39.83,39.75,39.8,84409.0,37.2347,37.2347,37.16,37.2067,84409.0
2024-01-18 14:50:00,39.81,39.86,39.79,39.83,90149.0,37.2161,37.2628,37.1974,37.2347,90149.0
2024-01-18 14:55:00,39.83,39.84,39.79,39.81,45651.0,37.2347,37.2441,37.1974,37.2161,45651.0
2024-01-18 15:00:00,39.8,39.81,39.73,39.75,114398.0,37.2067,37.2161,37.1413,37.16,114398.0
2024-01-18 15:05:00,39.75,39.8,39.74,39.8,161124.0,37.16,37.2067,37.1506,37.2067,161124.0
2024-01-18 15:10:00,39.8,39.91,39.79,39.9,126293.0,37.2067,37.3095,37.1974,37.3002,126293.0
2024-01-18 15:15:00,39.9,39.97,39.88,39.89,171048.0,37.3002,37.3656,37.2815,37.2908,171048.0
2024-01-18 15:20:00,39.89,39.99,39.87,39.98,105764.0,37.2908,37.3843,37.2721,37.375,105764.0
2024-01-18 15:25:00,39.98,40.05,39.97,39.98,100011.0,37.375,37.4404,37.3656,37.375,100011.0
2024-01-18 15:30:00,39.98,40.02,39.94,40.0,150797.0,37.375,37.4124,37.3376,37.3937,150797.0
2024-01-18 15:35:00,40.0,40.04,39.96,39.97,163240.0,37.3937,37.4311,37.3563,37.3656,163240.0
2024-01-18 15:40:00,39.97,39.99,39.94,39.97,150429.0,37.3656,37.3843,37.3376,37.3656,150429.0
2024-01-18 15:45:00,39.97,40.03,39.94,40.02,260458.0,37.3656,37.4217,37.3376,37.4124,260458.0
2024-01-18 15:50:00,40.03,40.15,40.02,40.09,342301.0,37.4217,37.5339,37.4124,37.4778,342301.0
2024-01-18 15:55:00,40.09,40.16,40.05,40.15,884805.0,37.4778,37.5432,37.4404,37.5339,884805.0
2024-01-19 09:30:00,40.29,40.51,39.98,40.38,682418.0,37.6648,37.8704,37.375,37.7489,682418.0
2024-01-19 09:35:00,40.34,40.34,40.01,40.17,86822.0,37.7115,37.7115,37.403,37.5526,86822.0
2024-01-19 09:40:00,40.14,40.17,40.0,40.02,128782.0,37.5246,37.5526,37.3937,37.4124,128782.0
2024-01-19 09:45:00,40.02,40.28,40.0,40.27,153567.0,37.4124,37.6554,37.3937,37.6461,153567.0
2024-01-19 09:50:00,40.29,40.45,40.24,40.42,81270.0,37.6648,37.8144,37.618,37.7863,81270.0
2024-01-19 09:55:00,40.41,40.51,40.36,40.5,64812.0,37.777,37.8704,37.7302,37.8611,64812.0
2024-01-19 10:00:00,40.51,40.6,40.48,40.58,97480.0,37.8704,37.9546,37.8424,37.9359,97480.0
2024-01-19 10:05:00,40.57,40.59,40.37,40.46,246625.0,37.9265,37.9452,37.7396,37.8237,246625.0
2024-01-19 10:10:00,40.46,40.57,40.45,40.47,176915.0,37.8237,37.9265,37.8144,37.833,176915.0
2024-01-19 10:15:00,40.46,40.55,40.43,40.48,205646.0,37.8237,37.9078,37.7957,37.8424,205646.0
2024-01-19 10:20:00,40.48,40.54,40.46,40.54,175158.0,37.8424,37.8985,37.8237,37.8985,175158.0
2024-01-19 10:25:00,40.53,40.54,40.44,40.5,158251.0,37.8891,37.8985,37.805,37.8611,158251.0
2024-01-19 10:30:00,40.5,40.51,40.4,40.47,107668.0,37.8611,37.8704,37.7676,37.833,107668.0
2024-01-19 10:35:00,40.46,40.55,40.46,40.49,165154.0,37.8237,37.9078,37.8237,37.8517,165154.0
2024-01-19 10:40:00,40.5,40.67,40.48,40.62,63763.0,37.8611,38.02,37.8424,37.9733,63763.0
2024-01-19 10:45:00,40.6,40.61,40.49,40.5,71081.0,37.9546,37.9639,37.8517,37.8611,71081.0
2024-01-19 10:50:00,40.5,40.6,40.48,40.58,111127.0,37.8611,37.9546,37.8424,37.9359,111127.0
2024-01-19 10:55:00,40.59,40.62,40.54,40.61,114099.0,37.9452,37.9733,37.8985,37.9639,114099.0
2024-01-19 11:00:00,40.61,40.66,40.57,40.62,105003.0,37.9639,38.0107,37.9265,37.9733,105003.0
2024-01-19 11:05:00,40.63,40.69,40.61,40.63,84861.0,37.9826,38.0387,37.9639,37.9826,84861.0
2024-01-19 11:10:00,40.64,40.69,40.63,40.66,211651.0,37.992,38.0387,37.9826,38.0107,211651.0
2024-01-19 11:15:00,40.67,40.8,40.66,40.71,118536.0,38.02,38.1415,38.0107,38.0574,118536.0
2024-01-19 11:20:00,40.72,40.73,40.69,40.72,75996.0,38.0668,38.0761,38.0387,38.0668,75996.0
2024-01-19 11:25:00,40.72,40.74,40.62,40.68,64550.0,38.0668,38.0855,37.9733,38.0294,64550.0
2024-01-19 11:30:00,40.68,40.7,40.62,40.63,40229.0,38.0294,38.0481,37.9733,37.9826,40229.0
2024-01-19 11:35:00,40.63,40.65,40.56,40.63,49922.0,37.9826,38.0013,37.9172,37.9826,49922.0
2024-01-19 11:40:00,40.63,40.65,40.57,40.58,59059.0,37.9826,38.0013,37.9265,37.9359,59059.0
2024-01-19 11:45:00,40.59,40.59,40.49,40.54,58502.0,37.9452,37.9452,37.8517,37.8985,58502.0
2024-01-19 11:50:00,40.55,40.62,40.54,40.62,176050.0,37.9078,37.9733,37.8985,37.9733,176050.0
2024-01-19 11:55:00,40.62,40.71,40.61,40.7,51810.0,37.9733,38.0574,37.9639,38.0481,51810.0
2024-01-19 12:00:00,40.7,40.71,40.59,40.61,81718.0,38.0481,38.0574,37.9452,37.9639,81718.0
2024-01-19 12:05:00,40.61,40.66,40.61,40.64,45856.0,37.9639,38.0107,37.9639,37.992,45856.0
2024-01-19 12:10:00,40.64,40.72,40.62,40.65,71267.0,37.992,38.0668,37.9733,38.0013,71267.0
2024-01-19 12:15:00,40.66,40.69,40.65,40.68,50921.0,38.0107,38.0387,38.0013,38.0294,50921.0
2024-01-19 12:20:00,40.68,40.74,40.67,40.73,44114.0,38.0294,38.0855,38.02,38.0761,44114.0
2024-01-19 12:25:00,40.73,40.78,40.73,40.77,36768.0,38.0761,38.1228,38.0761,38.1135,36768.0
2024-01-19 12:30:00,40.77,40.92,40.77,40.91,101172.0,38.1135,38.2537,38.1135,38.2444,101172.0
2024-01-19 12:35:00,40.91,40.92,40.81,40.83,55510.0,38.2444,38.2537,38.1509,38.1696,55510.0
2024-01-19 12:40:00,40.83,40.88,40.77,40.88,81124.0,38.1696,38.2163,38.1135,38.2163,81124.0
2024-01-19 12:45:00,40.87,40.88,40.83,40.87,51933.0,38.207,38.2163,38.1696,38.207,51933.0
2024-01-19 12:50:00,40.87,40.9,40.84,40.89,61626.0,38.207,38.235,38.1789,38.2257,61626.0
2024-01-19 12:55:00,40.89,40.96,40.88,40.96,58041.0,38.2257,38.2911,38.2163,38.2911,58041.0
2024-01-19 13:00:00,40.96,40.97,40.9,40.92,53462.0,38.2911,38.3005,38.235,38.2537,53462.0
2024-01-19 13:05:00,40.92,40.94,40.89,40.91,27239.0,38.2537,38.2724,38.2257,38.2444,27239.0
2024-01-19 13:10:00,40.92,40.98,40.91,40.96,29682.0,38.2537,38.3098,38.2444,38.2911,29682.0
2024-01-19 13:15:00,40.96,41.05,40.95,41.01,61521.0,38.2911,38.3753,38.2818,38.3379,61521.0
2024-01-19 13:20:00,41.01,41.09,41.01,41.08,52081.0,38.3379,38.4127,38.3379,38.4033,52081.0
2024-01-19 13:25:00,41.09,41.14,41.07,41.13,47529.0,38.4127,38.4594,38.394,38.45,47529.0
2024-01-19 13:30:00,41.13,41.26,41.13,41.22,183837.0,38.45,38.5716,38.45,38.5342,183837.0
2024-01-19 13:35:00,41.22,41.26,41.19,41.25,115805.0,38.5342,38.5716,38.5061,38.5622,115805.0
2024-01-19 13:40:00,41.25,41.29,41.21,41.29,43794.0,38.5622,38.5996,38.5248,38.5996,43794.0
2024-01-19 13:45:00,41.28,41.38,41.25,41.38,230144.0,38.5903,38.6838,38.5622,38.6838,230144.0
2024-01-19 13:50:00,41.38,41.42,41.35,41.41,72899.0,38.6838,38.7211,38.6557,38.7118,72899.0
2024-01-19 13:55:00,41.42,41.5,41.42,41.49,80331.0,38.7211,38.7959,38.7211,38.7866,80331.0
2024-01-19 14:00:00,41.49,41.52,41.46,41.52,121919.0,38.7866,38.8146,38.7585,38.8146,121919.0
2024-01-19 14:05:00,41.52,41.62,41.51,41.61,156082.0,38.8146,38.9081,38.8053,38.8988,156082.0
2024-01-19 14:10:00,41.61,41.69,41.59,41.69,129451.0,38.8988,38.9736,38.8801,38.9736,129451.0
2024-01-19 14:15:00,41.69,41.74,41.64,41.65,156457.0,38.9736,39.0203,38.9268,38.9362,156457.0
2024-01-19 14:20:00,41.66,41.77,41.6,41.77,116075.0,38.9455,39.0483,38.8894,39.0483,116075.0
2024-01-19 14:25:00,41.77,41.84,41.69,41.71,182370.0,39.0483,39.1138,38.9736,38.9923,182370.0
2024-01-19 14:30:00,41.71,41.75,41.63,41.67,165354.0,38.9923,39.0296,38.9175,38.9549,165354.0
2024-01-19 14:35:00,41.67,41.68,41.59,41.65,85010.0,38.9549,38.9642,38.8801,38.9362,85010.0
2024-01-19 14:40:00,41.66,41.67,41.6,41.63,50164.0,38.9455,38.9549,38.8894,38.9175,50164.0
2024-01-19 14:45:00,41.64,41.67,41.57,41.66,83153.0,38.9268,38.9549,38.8614,38.9455,83153.0
2024-01-19 14:50:00,41.66,41.67,41.58,41.61,42574.0,38.9455,38.9549,38.8707,38.8988,42574.0
2024-01-19 14:55:00,41.62,41.72,41.61,41.71,80079.0,38.9081,39.0016,38.8988,38.9923,80079.0
2024-01-19 15:00:00,41.71,41.76,41.68,41.73,69504.0,38.9923,39.039,38.9642,39.0109,69504.0
2024-01-19 15:05:00,41.72,41.8,41.7,41.78,68544.0,39.0016,39.0764,38.9829,39.0577,68544.0
2024-01-19 15:10:00,41.77,41.79,41.72,41.73,100793.0,39.0483,39.067,39.0016,39.0109,100793.0
2024-01-19 15:15:00,41.73,41.76,41.71,41.75,110501.0,39.0109,39.039,38.9923,39.0296,110501.0
2024-01-19 15:20:00,41.75,41.78,41.7,41.75,146100.0,39.0296,39.0577,38.9829,39.0296,146100.0
2024-01-19 15:25:00,41.74,41.85,41.74,41.85,443872.0,39.0203,39.1231,39.0203,39.1231,443872.0
2024-01-19 15:30:00,41.85,41.86,41.76,41.84,277284.0,39.1231,39.1325,39.039,39.1138,277284.0
2024-01-19 15:35:00,41.85,41.93,41.85,41.93,383669.0,39.1231,39.1979,39.1231,39.1979,383669.0
2024-01-19 15:40:00,41.93,41.94,41.86,41.86,288861.0,39.1979,39.2073,39.1325,39.1325,288861.0
2024-01-19 15:45:00,41.86,41.94,41.85,41.93,182055.0,39.1325,39.2073,39.1231,39.1979,182055.0
2024-01-19 15:50:00,41.93,41.94,41.86,41.89,312852.0,39.1979,39.2073,39.1325,39.1605,312852.0
2024-01-19 15:55:00,41.89,42.05,41.89,42.01,1858814.0,39.1605,39.3101,39.1605,39.2727,1858814.0
2024-01-22 09:30:00,42.1,42.35,41.97,42.31,332958.0,39.3568,39.5906,39.2353,39.5532,332958.0
2024-01-22 09:35:00,42.3,42.31,41.98,42.05,142579.0,39.5438,39.5532,39.2447,39.3101,142579.0
2024-01-22 09:40:00,42.06,42.2,42.06,42.16,98363.0,39.3194,39.4503,39.3194,39.4129,98363.0
2024-01-22 09:45:00,42.17,42.2,42.01,42.1,92088.0,39.4223,39.4503,39.2727,39.3568,92088.0
2024-01-22 09:50:00,42.11,42.25,42.03,42.22,72790.0,39.3662,39.4971,39.2914,39.469,72790.0
2024-01-22 09:55:00,42.22,42.26,42.08,42.11,56174.0,39.469,39.5064,39.3381,39.3662,56174.0
2024-01-22 10:00:00,42.12,42.2,42.01,42.02,95530.0,39.3755,39.4503,39.2727,39.2821,95530.0
2024-01-22 10:05:00,42.03,42.04,41.95,42.0,65771.0,39.2914,39.3008,39.2166,39.2634,65771.0
2024-01-22 10:10:00,42.01,42.15,42.01,42.13,77287.0,39.2727,39.4036,39.2727,39.3849,77287.0
2024-01-22 10:15:00,42.13,42.2,42.08,42.09,111126.0,39.3849,39.4503,39.3381,39.3475,111126.0
2024-01-22 10:20:00,42.09,42.2,42.03,42.08,71271.0,39.3475,39.4503,39.2914,39.3381,71271.0
2024-01-22 10:25:00,42.08,42.12,42.02,42.06,150966.0,39.3381,39.3755,39.2821,39.3194,150966.0
2024-01-22 10:30:00,42.06,42.06,41.91,41.91,105260.0,39.3194,39.3194,39.1792,39.1792,105260.0
2024-01-22 10:35:00,41.91,41.95,41.85,41.91,59658.0,39.1792,39.2166,39.1231,39.1792,59658.0
2024-01-22 10:40:00,41.91,41.91,41.81,41.84,77961.0,39.1792,39.1792,39.0857,39.1138,77961.0
2024-01-22 10:45:00,41.84,41.9,41.77,41.77,186970.0,39.1138,39.1699,39.0483,39.0483,186970.0
2024-01-22 10:50:00,41.77,41.85,41.75,41.79,64785.0,39.0483,39.1231,39.0296,39.067,64785.0
2024-01-22 10:55:00,41.78,41.81,41.74,41.77,60009.0,39.0577,39.0857,39.0203,39.0483,60009.0
2024-01-22 11:00:00,41.77,41.78,41.56,41.56,523426.0,39.0483,39.0577,38.852,38.852,523426.0
2024-01-22 11:05:00,41.56,41.58,41.5,41.52,101919.0,38.852,38.8707,38.7959,38.8146,101919.0
2024-01-22 11:10:00,41.52,41.58,41.5,41.53,87464.0,38.8146,38.8707,38.7959,38.824,87464.0
2024-01-22 11:15:00,41.52,41.61,41.52,41.59,133292.0,38.8146,38.8988,38.8146,38.8801,133292.0
2024-01-22 11:20:00,41.59,41.6,41.47,41.49,77462.0,38.8801,38.8894,38.7679,38.7866,77462.0
2024-01-22 11:25:00,41.48,41.59,41.48,41.57,72332.0,38.7772,38.8801,38.7772,38.8614,72332.0
2024-01-22 11:30:00,41.57,41.58,41.53,41.54,85452.0,38.8614,38.8707,38.824,38.8333,85452.0
2024-01-22 11:35:00,41.54,41.62,41.52,41.55,77186.0,38.8333,38.9081,38.8146,38.8427,77186.0
2024-01-22 11:40:00,41.55,41.55,41.4,41.41,81322.0,38.8427,38.8427,38.7025,38.7118,81322.0
2024-01-22 11:45:00,41.41,41.48,41.39,41.41,78815.0,38.7118,38.7772,38.6931,38.7118,78815.0
2024-01-22 11:50:00,41.42,41.5,41.41,41.5,84322.0,38.7211,38.7959,38.7118,38.7959,84322.0
2024-01-22 11:55:00,41.5,41.55,41.45,41.48,174647.0,38.7959,38.8427,38.7492,38.7772,174647.0
2024-01-22 12:00:00,41.48,41.54,41.46,41.53,77239.0,38.7772,38.8333,38.7585,38.824,77239.0
2024-01-22 12:05:00,41.52,41.52,41.41,41.41,100020.0,38.8146,38.8146,38.7118,38.7118,100020.0
2024-01-22 12:10:00,41.42,41.48,41.4,41.41,63813.0,38.7211,38.7772,38.7025,38.7118,63813.0
2024-01-22 12:15:00,41.41,41.54,41.34,41.51,215378.0,38.7118,38.8333,38.6464,38.8053,215378.0
2024-01-22 12:20:00,41.51,41.63,41.49,41.61,76710.0,38.8053,38.9175,38.7866,38.8988,76710.0
2024-01-22 12:25:00,41.62,41.71,41.61,41.64,138617.0,38.9081,38.9923,38.8988,38.9268,138617.0
2024-01-22 12:30:00,41.64,41.64,41.54,41.56,105245.0,38.9268,38.9268,38.8333,38.852,105245.0
2024-01-22 12:35:00,41.56,41.56,41.49,41.52,49303.0,38.852,38.852,38.7866,38.8146,49303.0
2024-01-22 12:40:00,41.52,41.53,41.48,41.5,52940.0,38.8146,38.824,38.7772,38.7959,52940.0
2024-01-22 12:45:00,41.5,41.53,41.44,41.48,62237.0,38.7959,38.824,38.7398,38.7772,62237.0
2024-01-22 12:50:00,41.47,41.54,41.44,41.49,41163.0,38.7679,38.8333,38.7398,38.7866,41163.0
2024-01-22 12:55:00,41.48,41.5,41.44,41.48,29485.0,38.7772,38.7959,38.7398,38.7772,29485.0
2024-01-22 13:00:00,41.48,41.51,41.43,41.47,62647.0,38.7772,38.8053,38.7305,38.7679,62647.0
2024-01-22 13:05:00,41.48,41.56,41.47,41.53,64000.0,38.7772,38.852,38.7679,38.824,64000.0
2024-01-22 13:10:00,41.52,41.56,41.49,41.55,57525.0,38.8146,38.852,38.7866,38.8427,57525.0
2024-01-22 13:15:00,41.55,41.56,41.46,41.46,47872.0,38.8427,38.852,38.7585,38.7585,47872.0
2024-01-22 13:20:00,41.46,41.47,41.41,41.45,40554.0,38.7585,38.7679,38.7118,38.7492,40554.0
2024-01-22 13:25:00,41.45,41.49,41.35,41.36,294531.0,38.7492,38.7866,38.6557,38.6651,294531.0
2024-01-22 13:30:00,41.36,41.45,41.36,41.37,243439.0,38.6651,38.7492,38.6651,38.6744,243439.0
2024-01-22 13:35:00,41.37,41.49,41.36,41.48,87827.0,38.6744,38.7866,38.6651,38.7772,87827.0
2024-01-22 13:40:00,41.47,41.54,41.46,41.52,27506.0,38.7679,38.8333,38.7585,38.8146,27506.0
2024-01-22 13:45:00,41.53,41.58,41.52,41.54,34886.0,38.824,38.8707,38.8146,38.8333,34886.0
2024-01-22 13:50:00,41.54,41.59,41.52,41.59,32581.0,38.8333,38.8801,38.8146,38.8801,32581.0
2024-01-22 13:55:00,41.59,41.63,41.52,41.52,36635.0,38.8801,38.9175,38.8146,38.8146,36635.0
2024-01-22 14:00:00,41.53,41.55,41.49,41.51,41605.0,38.824,38.8427,38.7866,38.8053,41605.0
2024-01-22 14:05:00,41.51,41.53,41.48,41.5,59976.0,38.8053,38.824,38.7772,38.7959,59976.0
2024-01-22 14:10:00,41.5,41.5,41.41,41.44,118320.0,38.7959,38.7959,38.7118,38.7398,118320.0
2024-01-22 14:15:00,41.44,41.45,41.37,41.41,108816.0,38.7398,38.7492,38.6744,38.7118,108816.0
2024-01-22 14:20:00,41.4,41.5,41.37,41.5,36519.0,38.7025,38.7959,38.6744,38.7959,36519.0
2024-01-22 14:25:00,41.5,41.51,41.46,41.5,41889.0,38.7959,38.8053,38.7585,38.7959,41889.0
2024-01-22 14:30:00,41.51,41.52,41.46,41.49,43005.0,38.8053,38.8146,38.7585,38.7866,43005.0
2024-01-22 14:35:00,41.5,41.55,41.48,41.54,33619.0,38.7959,38.8427,38.7772,38.8333,33619.0
2024-01-22 14:40:00,41.54,41.54,41.5,41.53,37543.0,38.8333,38.8333,38.7959,38.824,37543.0
2024-01-22 14:45:00,41.52,41.57,41.5,41.54,44003.0,38.8146,38.8614,38.7959,38.8333,44003.0
2024-01-22 14:50:00,41.54,41.55,41.51,41.53,28050.0,38.8333,38.8427,38.8053,38.824,28050.0
2024-01-22 14:55:00,41.52,41.54,41.51,41.52,30677.0,38.8146,38.8333,38.8053,38.8146,30677.0
2024-01-22 15:00:00,41.52,41.58,41.44,41.55,152428.0,38.8146,38.8707,38.7398,38.8427,152428.0
2024-01-22 15:05:00,41.54,41.6,41.5,41.56,98084.0,38.8333,38.8894,38.7959,38.852,98084.0
2024-01-22 15:10:00,41.57,41.7,41.56,41.66,53511.0,38.8614,38.9829,38.852,38.9455,53511.0
2024-01-22 15:15:00,41.66,41.71,41.66,41.71,40660.0,38.9455,38.9923,38.9455,38.9923,40660.0
2024-01-22 15:20:00,41.71,41.73,41.66,41.68,88194.0,38.9923,39.0109,38.9455,38.9642,88194.0
2024-01-22 15:25:00,41.68,41.79,41.68,41.79,86531.0,38.9642,39.067,38.9642,39.067,86531.0
2024-01-22 15:30:00,41.79,41.86,41.78,41.86,90741.0,39.067,39.1325,39.0577,39.1325,90741.0
2024-01-22 15:35:00,41.86,41.89,41.85,41.86,68890.0,39.1325,39.1605,39.1231,39.1325,68890.0
2024-01-22 15:40:00,41.87,41.89,41.8,41.84,94834.0,39.1418,39.1605,39.0764,39.1138,94834.0
2024-01-22 15:45:00,41.84,41.88,41.8,41.8,142998.0,39.1138,39.1512,39.0764,39.0764,142998.0
2024-01-22 15:50:00,41.8,41.87,41.77,41.83,157326.0,39.0764,39.1418,39.0483,39.1044,157326.0
2024-01-22 15:55:00,41.83,41.89,41.77,41.78,513873.0,39.1044,39.1605,39.0483,39.0577,513873.0
2024-01-23 09:30:00,41.97,42.14,41.81,41.81,110527.0,39.2353,39.3942,39.0857,39.0857,110527.0
2024-01-23 09:35:00,41.83,42.06,41.82,42.0,77985.0,39.1044,39.3194,39.0951,39.2634,77985.0
2024-01-23 09:40:00,42.0,42.06,41.89,41.91,49687.0,39.2634,39.3194,39.1605,39.1792,49687.0
2024-01-23 09:45:00,41.91,41.93,41.76,41.77,57262.0,39.1792,39.1979,39.039,39.0483,57262.0
2024-01-23 09:50:00,41.77,41.77,41.65,41.65,64558.0,39.0483,39.0483,38.9362,38.9362,64558.0
2024-01-23 09:55:00,41.66,41.75,41.61,41.72,36168.0,38.9455,39.0296,38.8988,39.0016,36168.0
2024-01-23 10:00:00,41.73,41.82,41.71,41.77,96816.0,39.0109,39.0951,38.9923,39.0483,96816.0
2024-01-23 10:05:00,41.77,41.8,41.71,41.76,81183.0,39.0483,39.0764,38.9923,39.039,81183.0
2024-01-23 10:10:00,41.75,41.95,41.74,41.82,74149.0,39.0296,39.2166,39.0203,39.0951,74149.0
2024-01-23 10:15:00,41.81,41.91,41.78,41.84,140992.0,39.0857,39.1792,39.0577,39.1138,140992.0
2024-01-23 10:20:00,41.84,41.86,41.71,41.72,111149.0,39.1138,39.1325,38.9923,39.0016,111149.0
2024-01-23 10:25:00,41.72,41.73,41.62,41.65,92540.0,39.0016,39.0109,38.9081,38.9362,92540.0
2024-01-23 10:30:00,41.64,41.65,41.5,41.5,53228.0,38.9268,38.9362,38.7959,38.7959,53228.0
2024-01-23 10:35:00,41.5,41.61,41.49,41.55,78930.0,38.7959,38.8988,38.7866,38.8427,78930.0
2024-01-23 10:40:00,41.55,41.55,41.35,41.36,64673.0,38.8427,38.8427,38.6557,38.6651,64673.0
2024-01-23 10:45:00,41.37,41.43,41.33,41.41,44848.0,38.6744,38.7305,38.637,38.7118,44848.0
2024-01-23 10:50:00,41.41,41.41,41.34,41.38,40057.0,38.7118,38.7118,38.6464,38.6838,40057.0
2024-01-23 10:55:00,41.37,41.38,41.32,41.37,74887.0,38.6744,38.6838,38.6277,38.6744,74887.0
2024-01-23 11:00:00,41.4,41.42,41.31,41.34,50581.0,38.7025,38.7211,38.6183,38.6464,50581.0
2024-01-23 11:05:00,41.35,41.4,41.33,41.4,57875.0,38.6557,38.7025,38.637,38.7025,57875.0
2024-01-23 11:10:00,41.41,41.46,41.4,41.45,18333.0,38.7118,38.7585,38.7025,38.7492,18333.0
2024-01-23 11:15:00,41.45,41.48,41.38,41.41,54051.0,38.7492,38.7772,38.6838,38.7118,54051.0
2024-01-23 11:20:00,41.4,41.49,41.37,41.46,64191.0,38.7025,38.7866,38.6744,38.7585,64191.0
2024-01-23 11:25:00,41.46,41.49,41.45,41.48,33959.0,38.7585,38.7866,38.7492,38.7772,33959.0
2024-01-23 11:30:00,41.47,41.48,41.4,41.41,17284.0,38.7679,38.7772,38.7025,38.7118,17284.0
2024-01-23 11:35:00,41.42,41.49,41.42,41.47,36792.0,38.7211,38.7866,38.7211,38.7679,36792.0
2024-01-23 11:40:00,41.46,41.51,41.46,41.5,39173.0,38.7585,38.8053,38.7585,38.7959,39173.0
2024-01-23 11:45:00,41.5,41.51,41.43,41.45,44360.0,38.7959,38.8053,38.7305,38.7492,44360.0
2024-01-23 11:50:00,41.45,41.53,41.44,41.53,105938.0,38.7492,38.824,38.7398,38.824,105938.0
2024-01-23 11:55:00,41.54,41.6,41.52,41.55,33086.0,38.8333,38.8894,38.8146,38.8427,33086.0
2024-01-23 12:00:00,41.55,41.59,41.54,41.59,52431.0,38.8427,38.8801,38.8333,38.8801,52431.0
2024-01-23 12:05:00,41.59,41.61,41.55,41.58,59054.0,38.8801,38.8988,38.8427,38.8707,59054.0
2024-01-23 12:10:00,41.58,41.61,41.56,41.59,36060.0,38.8707,38.8988,38.852,38.8801,36060.0
2024-01-23 12:15:00,41.59,41.7,41.58,41.65,62356.0,38.8801,38.9829,38.8707,38.9362,62356.0
2024-01-23 12:20:00,41.65,41.67,41.59,41.61,35957.0,38.9362,38.9549,38.8801,38.8988,35957.0
2024-01-23 12:25:00,41.61,41.69,41.6,41.63,40896.0,38.8988,38.9736,38.8894,38.9175,40896.0
2024-01-23 12:30:00,41.64,41.66,41.62,41.64,44842.0,38.9268,38.9455,38.9081,38.9268,44842.0
2024-01-23 12:35:00,41.64,41.66,41.61,41.64,47310.0,38.9268,38.9455,38.8988,38.9268,47310.0
2024-01-23 12:40:00,41.64,41.69,41.6,41.68,44783.0,38.9268,38.9736,38.8894,38.9642,44783.0
2024-01-23 12:45:00,41.69,41.69,41.66,41.68,24336.0,38.9736,38.9736,38.9455,38.9642,24336.0
2024-01-23 12:50:00,41.68,41.74,41.68,41.74,26685.0,38.9642,39.0203,38.9642,39.0203,26685.0
2024-01-23 12:55:00,41.73,41.73,41.69,41.7,43632.0,39.0109,39.0109,38.9736,38.9829,43632.0
2024-01-23 13:00:00,41.7,41.7,41.66,41.67,20975.0,38.9829,38.9829,38.9455,38.9549,20975.0
2024-01-23 13:05:00,41.68,41.68,41.62,41.64,55574.0,38.9642,38.9642,38.9081,38.9268,55574.0
2024-01-23 13:10:00,41.65,41.72,41.64,41.7,32085.0,38.9362,39.0016,38.9268,38.9829,32085.0
2024-01-23 13:15:00,41.71,41.75,41.69,41.72,89076.0,38.9923,39.0296,38.9736,39.0016,89076.0
2024-01-23 13:20:00,41.72,41.76,41.71,41.72,58952.0,39.0016,39.039,38.9923,39.0016,58952.0
2024-01-23 13:25:00,41.72,41.78,41.71,41.75,32113.0,39.0016,39.0577,38.9923,39.0296,32113.0
2024-01-23 13:30:00,41.75,41.78,41.73,41.78,27736.0,39.0296,39.0577,39.0109,39.0577,27736.0
2024-01-23 13:35:00,41.77,41.81,41.76,41.79,80314.0,39.0483,39.0857,39.039,39.067,80314.0
2024-01-23 13:40:00,41.79,41.81,41.77,41.8,26124.0,39.067,39.0857,39.0483,39.0764,26124.0
2024-01-23 13:45:00,41.8,41.83,41.78,41.79,29620.0,39.0764,39.1044,39.0577,39.067,29620.0
2024-01-23 13:50:00,41.78,41.8,41.75,41.76,36619.0,39.0577,39.0764,39.0296,39.039,36619.0
2024-01-23 13:55:00,41.77,41.84,41.76,41.83,71257.0,39.0483,39.1138,39.039,39.1044,71257.0
2024-01-23 14:00:00,41.83,41.83,41.77,41.79,58673.0,39.1044,39.1044,39.0483,39.067,58673.0
2024-01-23 14:05:00,41.78,41.81,41.76,41.81,42169.0,39.0577,39.0857,39.039,39.0857,42169.0
2024-01-23 14:10:00,41.8,41.82,41.78,41.79,26686.0,39.0764,39.0951,39.0577,39.067,26686.0
2024-01-23 14:15:00,41.79,41.8,41.75,41.75,53873.0,39.067,39.0764,39.0296,39.0296,53873.0
2024-01-23 14:20:00,41.76,41.76,41.72,41.75,55734.0,39.039,39.039,39.0016,39.0296,55734.0
2024-01-23 14:25:00,41.76,41.78,41.74,41.77,38720.0,39.039,39.0577,39.0203,39.0483,38720.0
2024-01-23 14:30:00,41.77,41.77,41.71,41.72,49281.0,39.0483,39.0483,38.9923,39.0016,49281.0
2024-01-23 14:35:00,41.72,41.73,41.7,41.7,41007.0,39.0016,39.0109,38.9829,38.9829,41007.0
2024-01-23 14:40:00,41.7,41.73,41.68,41.72,33445.0,38.9829,39.0109,38.9642,39.0016,33445.0
2024-01-23 14:45:00,41.72,41.8,41.72,41.77,36609.0,39.0016,39.0764,39.0016,39.0483,36609.0
2024-01-23 14:50:00,41.77,41.83,41.77,41.82,36528.0,39.0483,39.1044,39.0483,39.0951,36528.0
2024-01-23 14:55:00,41.82,41.85,41.81,41.82,44462.0,39.0951,39.1231,39.0857,39.0951,44462.0
2024-01-23 15:00:00,41.81,41.88,41.81,41.88,39773.0,39.0857,39.1512,39.0857,39.1512,39773.0
2024-01-23 15:05:00,41.88,41.91,41.87,41.9,74263.0,39.1512,39.1792,39.1418,39.1699,74263.0
2024-01-23 15:10:00,41.9,41.97,41.89,41.96,85045.0,39.1699,39.2353,39.1605,39.226,85045.0
2024-01-23 15:15:00,41.96,41.98,41.92,41.94,82072.0,39.226,39.2447,39.1886,39.2073,82072.0
2024-01-23 15:20:00,41.94,41.94,41.91,41.93,43373.0,39.2073,39.2073,39.1792,39.1979,43373.0
2024-01-23 15:25:00,41.93,41.97,41.91,41.96,100845.0,39.1979,39.2353,39.1792,39.226,100845.0
2024-01-23 15:30:00,41.95,41.96,41.86,41.87,204504.0,39.2166,39.226,39.1325,39.1418,204504.0
2024-01-23 15:35:00,41.87,41.91,41.84,41.9,144977.0,39.1418,39.1792,39.1138,39.1699,144977.0
2024-01-23 15:40:00,41.9,41.93,41.85,41.88,73127.0,39.1699,39.1979,39.1231,39.1512,73127.0
2024-01-23 15:45:00,41.88,41.92,41.83,41.84,106924.0,39.1512,39.1886,39.1044,39.1138,106924.0
2024-01-23 15:50:00,41.85,41.9,41.83,41.9,153974.0,39.1231,39.1699,39.1044,39.1699,153974.0
2024-01-23 15:55:00,41.89,41.98,41.87,41.97,778339.0,39.1605,39.2447,39.1418,39.2353,778339.0
2024-01-24 09:30:00,42.38,42.43,42.24,42.37,144684.0,39.6186,39.6653,39.4877,39.6092,144684.0
2024-01-24 09:35:00,42.37,42.69,42.37,42.57,126766.0,39.6092,39.9084,39.6092,39.7962,126766.0
2024-01-24 09:40:00,42.58,42.78,42.53,42.74,497671.0,39.8056,39.9925,39.7588,39.9551,497671.0
2024-01-24 09:45:00,42.73,42.74,42.52,42.61,494322.0,39.9458,39.9551,39.7495,39.8336,494322.0
2024-01-24 09:50:00,42.6,42.62,42.45,42.57,252729.0,39.8243,39.843,39.684,39.7962,252729.0
2024-01-24 09:55:00,42.58,42.71,42.53,42.69,195356.0,39.8056,39.9271,39.7588,39.9084,195356.0
2024-01-24 10:00:00,42.66,42.67,42.39,42.41,292304.0,39.8804,39.8897,39.6279,39.6466,292304.0
2024-01-24 10:05:00,42.41,42.48,42.3,42.41,171302.0,39.6466,39.7121,39.5438,39.6466,171302.0
2024-01-24 10:10:00,42.41,42.42,42.26,42.35,88841.0,39.6466,39.656,39.5064,39.5906,88841.0
2024-01-24 10:15:00,42.36,42.45,42.27,42.36,417495.0,39.5999,39.684,39.5158,39.5999,417495.0
2024-01-24 10:20:00,42.36,42.38,42.26,42.32,195480.0,39.5999,39.6186,39.5064,39.5625,195480.0
2024-01-24 10:25:00,42.32,42.39,42.3,42.37,77251.0,39.5625,39.6279,39.5438,39.6092,77251.0
2024-01-24 10:30:00,42.37,42.42,42.33,42.37,77111.0,39.6092,39.656,39.5719,39.6092,77111.0
2024-01-24 10:35:00,42.37,42.57,42.36,42.57,55937.0,39.6092,39.7962,39.5999,39.7962,55937.0
2024-01-24 10:40:00,42.58,42.69,42.55,42.68,56489.0,39.8056,39.9084,39.7775,39.899,56489.0
2024-01-24 10:45:00,42.68,42.68,42.62,42.66,50085.0,39.899,39.899,39.843,39.8804,50085.0
2024-01-24 10:50:00,42.66,42.76,42.61,42.75,80227.0,39.8804,39.9738,39.8336,39.9645,80227.0
2024-01-24 10:55:00,42.76,42.79,42.7,42.72,28593.0,39.9738,40.0019,39.9177,39.9364,28593.0
2024-01-24 11:00:00,42.73,42.8,42.73,42.79,38696.0,39.9458,40.0112,39.9458,40.0019,38696.0
2024-01-24 11:05:00,42.8,42.8,42.72,42.8,37536.0,40.0112,40.0112,39.9364,40.0112,37536.0
2024-01-24 11:10:00,42.79,42.83,42.77,42.79,43987.0,40.0019,40.0393,39.9832,40.0019,43987.0
2024-01-24 11:15:00,42.8,42.89,42.76,42.88,57664.0,40.0112,40.0954,39.9738,40.086,57664.0
2024-01-24 11:20:00,42.88,42.89,42.83,42.88,40296.0,40.086,40.0954,40.0393,40.086,40296.0
2024-01-24 11:25:00,42.89,42.96,42.86,42.93,124847.0,40.0954,40.1608,40.0673,40.1328,124847.0
2024-01-24 11:30:00,42.93,42.98,42.85,42.86,60777.0,40.1328,40.1795,40.058,40.0673,60777.0
2024-01-24 11:35:00,42.86,42.91,42.83,42.88,48960.0,40.0673,40.1141,40.0393,40.086,48960.0
2024-01-24 11:40:00,42.89,42.89,42.82,42.84,29290.0,40.0954,40.0954,40.0299,40.0486,29290.0
2024-01-24 11:45:00,42.83,42.83,42.77,42.78,39693.0,40.0393,40.0393,39.9832,39.9925,39693.0
2024-01-24 11:50:00,42.77,42.81,42.7,42.71,47389.0,39.9832,40.0206,39.9177,39.9271,47389.0
2024-01-24 11:55:00,42.72,42.72,42.64,42.71,38461.0,39.9364,39.9364,39.8617,39.9271,38461.0
2024-01-24 12:00:00,42.71,42.76,42.69,42.72,73857.0,39.9271,39.9738,39.9084,39.9364,73857.0
2024-01-24 12:05:00,42.71,42.74,42.67,42.72,34101.0,39.9271,39.9551,39.8897,39.9364,34101.0
2024-01-24 12:10:00,42.71,42.74,42.66,42.72,51894.0,39.9271,39.9551,39.8804,39.9364,51894.0
2024-01-24 12:15:00,42.72,42.73,42.67,42.69,40993.0,39.9364,39.9458,39.8897,39.9084,40993.0
2024-01-24 12:20:00,42.69,42.73,42.66,42.7,32937.0,39.9084,39.9458,39.8804,39.9177,32937.0
2024-01-24 12:25:00,42.71,42.73,42.67,42.68,30644.0,39.9271,39.9458,39.8897,39.899,30644.0
2024-01-24 12:30:00,42.68,42.7,42.65,42.68,55700.0,39.899,39.9177,39.871,39.899,55700.0
2024-01-24 12:35:00,42.68,42.75,42.67,42.73,39279.0,39.899,39.9645,39.8897,39.9458,39279.0
2024-01-24 12:40:00,42.73,42.73,42.7,42.71,84765.0,39.9458,39.9458,39.9177,39.9271,84765.0
2024-01-24 12:45:00,42.72,42.78,42.69,42.77,89394.0,39.9364,39.9925,39.9084,39.9832,89394.0
2024-01-24 12:50:00,42.77,42.78,42.73,42.77,112654.0,39.9832,39.9925,39.9458,39.9832,112654.0
2024-01-24 12:55:00,42.77,42.85,42.75,42.83,38851.0,39.9832,40.058,39.9645,40.0393,38851.0
2024-01-24 13:00:00,42.83,42.84,42.73,42.79,222646.0,40.0393,40.0486,39.9458,40.0019,222646.0
2024-01-24 13:05:00,42.79,42.79,42.73,42.75,152081.0,40.0019,40.0019,39.9458,39.9645,152081.0
2024-01-24 13:10:00,42.74,42.76,42.71,42.73,59288.0,39.9551,39.9738,39.9271,39.9458,59288.0
2024-01-24 13:15:00,42.73,42.78,42.73,42.75,113310.0,39.9458,39.9925,39.9458,39.9645,113310.0
2024-01-24 13:20:00,42.75,42.79,42.73,42.78,74202.0,39.9645,40.0019,39.9458,39.9925,74202.0
2024-01-24 13:25:00,42.78,42.83,42.76,42.79,42125.0,39.9925,40.0393,39.9738,40.0019,42125.0
2024-01-24 13:30:00,42.8,42.8,42.71,42.72,57685.0,40.0112,40.0112,39.9271,39.9364,57685.0
2024-01-24 13:35:00,42.73,42.73,42.65,42.66,91497.0,39.9458,39.9458,39.871,39.8804,91497.0
2024-01-24 13:40:00,42.66,42.71,42.64,42.68,87634.0,39.8804,39.9271,39.8617,39.899,87634.0
2024-01-24 13:45:00,42.69,42.71,42.65,42.65,49355.0,39.9084,39.9271,39.871,39.871,49355.0
2024-01-24 13:50:00,42.64,42.7,42.61,42.67,118549.0,39.8617,39.9177,39.8336,39.8897,118549.0
2024-01-24 13:55:00,42.68,42.74,42.65,42.73,81221.0,39.899,39.9551,39.871,39.9458,81221.0
2024-01-24 14:00:00,42.72,42.76,42.68,42.75,70577.0,39.9364,39.9738,39.899,39.9645,70577.0
2024-01-24 14:05:00,42.75,42.81,42.74,42.77,58943.0,39.9645,40.0206,39.9551,39.9832,58943.0
2024-01-24 14:10:00,42.76,42.77,42.73,42.75,77298.0,39.9738,39.9832,39.9458,39.9645,77298.0
2024-01-24 14:15:00,42.75,42.75,42.69,42.7,49372.0,39.9645,39.9645,39.9084,39.9177,49372.0
2024-01-24 14:20:00,42.7,42.7,42.59,42.59,93551.0,39.9177,39.9177,39.8149,39.8149,93551.0
2024-01-24 14:25:00,42.6,42.65,42.58,42.64,59116.0,39.8243,39.871,39.8056,39.8617,59116.0
2024-01-24 14:30:00,42.64,42.67,42.62,42.64,29656.0,39.8617,39.8897,39.843,39.8617,29656.0
2024-01-24 14:35:00,42.64,42.7,42.64,42.69,50211.0,39.8617,39.9177,39.8617,39.9084,50211.0
2024-01-24 14:40:00,42.7,42.72,42.66,42.68,50265.0,39.9177,39.9364,39.8804,39.899,50265.0
2024-01-24 14:45:00,42.68,42.76,42.67,42.75,23378.0,39.899,39.9738,39.8897,39.9645,23378.0
2024-01-24 14:50:00,42.74,42.8,42.72,42.79,55354.0,39.9551,40.0112,39.9364,40.0019,55354.0
2024-01-24 14:55:00,42.79,42.79,42.73,42.76,44911.0,40.0019,40.0019,39.9458,39.9738,44911.0
2024-01-24 15:00:00,42.75,42.75,42.69,42.72,74282.0,39.9645,39.9645,39.9084,39.9364,74282.0
2024-01-24 15:05:00,42.73,42.73,42.62,42.62,178520.0,39.9458,39.9458,39.843,39.843,178520.0
2024-01-24 15:10:00,42.62,42.63,42.49,42.51,177972.0,39.843,39.8523,39.7214,39.7401,177972.0
2024-01-24 15:15:00,42.51,42.51,42.44,42.5,75347.0,39.7401,39.7401,39.6747,39.7308,75347.0
2024-01-24 15:20:00,42.49,42.53,42.45,42.5,89935.0,39.7214,39.7588,39.684,39.7308,89935.0
2024-01-24 15:25:00,42.5,42.5,42.44,42.5,142031.0,39.7308,39.7308,39.6747,39.7308,142031.0
2024-01-24 15:30:00,42.51,42.55,42.48,42.55,81462.0,39.7401,39.7775,39.7121,39.7775,81462.0
2024-01-24 15:35:00,42.54,42.59,42.54,42.57,95648.0,39.7682,39.8149,39.7682,39.7962,95648.0
2024-01-24 15:40:00,42.57,42.65,42.56,42.63,93262.0,39.7962,39.871,39.7869,39.8523,93262.0
2024-01-24 15:45:00,42.63,42.64,42.48,42.49,163237.0,39.8523,39.8617,39.7121,39.7214,163237.0
2024-01-24 15:50:00,42.48,42.53,42.47,42.52,230699.0,39.7121,39.7588,39.7027,39.7495,230699.0
2024-01-24 15:55:00,42.53,42.58,42.45,42.49,597557.0,39.7588,39.8056,39.684,39.7214,597557.0
2024-01-25 09:30:00,42.98,43.06,42.87,42.94,148440.0,40.1795,40.2543,40.0767,40.1421,148440.0
2024-01-25 09:35:00,42.92,42.95,42.84,42.94,63858.0,40.1234,40.1515,40.0486,40.1421,63858.0
2024-01-25 09:40:00,42.96,42.96,42.66,42.69,83029.0,40.1608,40.1608,39.8804,39.9084,83029.0
2024-01-25 09:45:00,42.68,42.72,42.51,42.58,53756.0,39.899,39.9364,39.7401,39.8056,53756.0
2024-01-25 09:50:00,42.59,42.74,42.55,42.73,43894.0,39.8149,39.9551,39.7775,39.9458,43894.0
2024-01-25 09:55:00,42.74,42.85,42.7,42.8,58460.0,39.9551,40.058,39.9177,40.0112,58460.0
2024-01-25 10:00:00,42.81,42.83,42.65,42.76,70006.0,40.0206,40.0393,39.871,39.9738,70006.0
2024-01-25 10:05:00,42.77,42.85,42.66,42.84,72990.0,39.9832,40.058,39.8804,40.0486,72990.0
2024-01-25 10:10:00,42.84,42.92,42.79,42.82,64315.0,40.0486,40.1234,40.0019,40.0299,64315.0
2024-01-25 10:15:00,42.81,42.85,42.76,42.77,63584.0,40.0206,40.058,39.9738,39.9832,63584.0
2024-01-25 10:20:00,42.78,43.01,42.75,43.0,184441.0,39.9925,40.2075,39.9645,40.1982,184441.0
2024-01-25 10:25:00,43.0,43.06,42.96,43.04,138527.0,40.1982,40.2543,40.1608,40.2356,138527.0
2024-01-25 10:30:00,43.04,43.04,42.87,42.9,131353.0,40.2356,40.2356,40.0767,40.1047,131353.0
2024-01-25 10:35:00,42.9,42.9,42.76,42.79,183799.0,40.1047,40.1047,39.9738,40.0019,183799.0
2024-01-25 10:40:00,42.79,42.79,42.63,42.7,149854.0,40.0019,40.0019,39.8523,39.9177,149854.0
2024-01-25 10:45:00,42.7,42.71,42.6,42.61,28047.0,39.9177,39.9271,39.8243,39.8336,28047.0
2024-01-25 10:50:00,42.61,42.63,42.54,42.59,56641.0,39.8336,39.8523,39.7682,39.8149,56641.0
2024-01-25 10:55:00,42.59,42.65,42.58,42.63,37555.0,39.8149,39.871,39.8056,39.8523,37555.0
2024-01-25 11:00:00,42.63,42.63,42.5,42.55,62736.0,39.8523,39.8523,39.7308,39.7775,62736.0
2024-01-25 11:05:00,42.55,42.64,42.54,42.6,60823.0,39.7775,39.8617,39.7682,39.8243,60823.0
2024-01-25 11:10:00,42.61,42.61,42.5,42.51,60073.0,39.8336,39.8336,39.7308,39.7401,60073.0
2024-01-25 11:15:00,42.5,42.57,42.49,42.52,36819.0,39.7308,39.7962,39.7214,39.7495,36819.0
2024-01-25 11:20:00,42.51,42.66,42.49,42.55,301453.0,39.7401,39.8804,39.7214,39.7775,301453.0
2024-01-25 11:25:00,42.55,42.63,42.54,42.62,139702.0,39.7775,39.8523,39.7682,39.843,139702.0
2024-01-25 11:30:00,42.62,42.63,42.56,42.58,75492.0,39.843,39.8523,39.7869,39.8056,75492.0
2024-01-25 11:35:00,42.57,42.58,42.51,42.55,118926.0,39.7962,39.8056,39.7401,39.7775,118926.0
2024-01-25 11:40:00,42.55,42.55,42.44,42.46,78773.0,39.7775,39.7775,39.6747,39.6934,78773.0
2024-01-25 11:45:00,42.46,42.52,42.41,42.48,68251.0,39.6934,39.7495,39.6466,39.7121,68251.0
2024-01-25 11:50:00,42.47,42.48,42.42,42.46,51138.0,39.7027,39.7121,39.656,39.6934,51138.0
2024-01-25 11:55:00,42.46,42.48,42.4,42.47,29802.0,39.6934,39.7121,39.6373,39.7027,29802.0
2024-01-25 12:00:00,42.48,42.48,42.4,42.42,24753.0,39.7121,39.7121,39.6373,39.656,24753.0
2024-01-25 12:05:00,42.42,42.43,42.3,42.31,61621.0,39.656,39.6653,39.5438,39.5532,61621.0
2024-01-25 12:10:00,42.31,42.32,42.26,42.27,67578.0,39.5532,39.5625,39.5064,39.5158,67578.0
2024-01-25 12:15:00,42.28,42.37,42.27,42.37,84540.0,39.5251,39.6092,39.5158,39.6092,84540.0
2024-01-25 12:20:00,42.38,42.39,42.27,42.28,58818.0,39.6186,39.6279,39.5158,39.5251,58818.0
2024-01-25 12:25:00,42.29,42.33,42.25,42.3,117264.0,39.5345,39.5719,39.4971,39.5438,117264.0
2024-01-25 12:30:00,42.3,42.31,42.21,42.23,45249.0,39.5438,39.5532,39.4597,39.4784,45249.0
2024-01-25 12:35:00,42.23,42.28,42.22,42.27,31339.0,39.4784,39.5251,39.469,39.5158,31339.0
2024-01-25 12:40:00,42.29,42.35,42.29,42.34,25736.0,39.5345,39.5906,39.5345,39.5812,25736.0
2024-01-25 12:45:00,42.33,42.35,42.31,42.34,17971.0,39.5719,39.5906,39.5532,39.5812,17971.0
2024-01-25 12:50:00,42.35,42.52,42.35,42.51,135241.0,39.5906,39.7495,39.5906,39.7401,135241.0
2024-01-25 12:55:00,42.51,42.54,42.45,42.51,39563.0,39.7401,39.7682,39.684,39.7401,39563.0
2024-01-25 13:00:00,42.51,42.68,42.5,42.57,133113.0,39.7401,39.899,39.7308,39.7962,133113.0
2024-01-25 13:05:00,42.57,42.65,42.55,42.62,32501.0,39.7962,39.871,39.7775,39.843,32501.0
2024-01-25 13:10:00,42.62,42.63,42.57,42.58,31011.0,39.843,39.8523,39.7962,39.8056,31011.0
2024-01-25 13:15:00,42.59,42.59,42.51,42.53,26448.0,39.8149,39.8149,39.7401,39.7588,26448.0
2024-01-25 13:20:00,42.53,42.59,42.52,42.54,39192.0,39.7588,39.8149,39.7495,39.7682,39192.0
2024-01-25 13:25:00,42.54,42.55,42.49,42.51,29089.0,39.7682,39.7775,39.7214,39.7401,29089.0
2024-01-25 13:30:00,42.5,42.51,42.49,42.5,30582.0,39.7308,39.7401,39.7214,39.7308,30582.0
2024-01-25 13:35:00,42.5,42.56,42.49,42.55,29491.0,39.7308,39.7869,39.7214,39.7775,29491.0
2024-01-25 13:40:00,42.55,42.55,42.51,42.51,31312.0,39.7775,39.7775,39.7401,39.7401,31312.0
2024-01-25 13:45:00,42.5,42.54,42.49,42.53,26980.0,39.7308,39.7682,39.7214,39.7588,26980.0
2024-01-25 13:50:00,42.52,42.56,42.51,42.53,20344.0,39.7495,39.7869,39.7401,39.7588,20344.0
2024-01-25 13:55:00,42.54,42.56,42.51,42.54,26188.0,39.7682,39.7869,39.7401,39.7682,26188.0
2024-01-25 14:00:00,42.54,42.55,42.49,42.52,30666.0,39.7682,39.7775,39.7214,39.7495,30666.0
2024-01-25 14:05:00,42.51,42.55,42.5,42.55,24079.0,39.7401,39.7775,39.7308,39.7775,24079.0
2024-01-25 14:10:00,42.54,42.61,42.54,42.61,43315.0,39.7682,39.8336,39.7682,39.8336,43315.0
2024-01-25 14:15:00,42.61,42.7,42.6,42.64,258962.0,39.8336,39.9177,39.8243,39.8617,258962.0
2024-01-25 14:20:00,42.65,42.66,42.57,42.65,82312.0,39.871,39.8804,39.7962,39.871,82312.0
2024-01-25 14:25:00,42.65,42.68,42.62,42.66,26646.0,39.871,39.899,39.843,39.8804,26646.0
2024-01-25 14:30:00,42.67,42.68,42.64,42.66,28186.0,39.8897,39.899,39.8617,39.8804,28186.0
2024-01-25 14:35:00,42.66,42.68,42.59,42.64,40450.0,39.8804,39.899,39.8149,39.8617,40450.0
2024-01-25 14:40:00,42.64,42.65,42.58,42.62,39492.0,39.8617,39.871,39.8056,39.843,39492.0
2024-01-25 14:45:00,42.62,42.63,42.6,42.62,236494.0,39.843,39.8523,39.8243,39.843,236494.0
2024-01-25 14:50:00,42.62,42.73,42.6,42.73,127225.0,39.843,39.9458,39.8243,39.9458,127225.0
2024-01-25 14:55:00,42.73,42.75,42.68,42.72,47325.0,39.9458,39.9645,39.899,39.9364,47325.0
2024-01-25 15:00:00,42.72,42.75,42.7,42.71,64787.0,39.9364,39.9645,39.9177,39.9271,64787.0
2024-01-25 15:05:00,42.7,42.75,42.68,42.7,89392.0,39.9177,39.9645,39.899,39.9177,89392.0
2024-01-25 15:10:00,42.68,42.71,42.65,42.66,32423.0,39.899,39.9271,39.871,39.8804,32423.0
2024-01-25 15:15:00,42.67,42.67,42.59,42.66,85519.0,39.8897,39.8897,39.8149,39.8804,85519.0
2024-01-25 15:20:00,42.66,42.68,42.62,42.66,43761.0,39.8804,39.899,39.843,39.8804,43761.0
2024-01-25 15:25:00,42.67,42.71,42.66,42.68,50537.0,39.8897,39.9271,39.8804,39.899,50537.0
2024-01-25 15:30:00,42.68,42.76,42.66,42.73,73449.0,39.899,39.9738,39.8804,39.9458,73449.0
2024-01-25 15:35:00,42.73,42.77,42.68,42.69,101407.0,39.9458,39.9832,39.899,39.9084,101407.0
2024-01-25 15:40:00,42.7,42.73,42.69,42.72,81322.0,39.9177,39.9458,39.9084,39.9364,81322.0
2024-01-25 15:45:00,42.71,42.74,42.67,42.71,96565.0,39.9271,39.9551,39.8897,39.9271,96565.0
2024-01-25 15:50:00,42.71,42.77,42.7,42.71,138339.0,39.9271,39.9832,39.9177,39.9271,138339.0
2024-01-25 15:55:00,42.72,42.83,42.71,42.81,412194.0,39.9364,40.0393,39.9271,40.0206,412194.0
2024-01-26 09:30:00,42.62,42.91,42.62,42.9,212402.0,39.843,40.1141,39.843,40.1047,212402.0
2024-01-26 09:35:00,42.89,42.97,42.83,42.97,52443.0,40.0954,40.1702,40.0393,40.1702,52443.0
2024-01-26 09:40:00,42.96,43.01,42.76,42.77,106236.0,40.1608,40.2075,39.9738,39.9832,106236.0
2024-01-26 09:45:00,42.78,42.83,42.74,42.79,252055.0,39.9925,40.0393,39.9551,40.0019,252055.0
2024-01-26 09:50:00,42.8,42.83,42.69,42.75,131112.0,40.0112,40.0393,39.9084,39.9645,131112.0
2024-01-26 09:55:00,42.74,42.76,42.64,42.72,71808.0,39.9551,39.9738,39.8617,39.9364,71808.0
2024-01-26 10:00:00,42.71,42.71,42.53,42.57,129469.0,39.9271,39.9271,39.7588,39.7962,129469.0
2024-01-26 10:05:00,42.57,42.57,42.49,42.52,178401.0,39.7962,39.7962,39.7214,39.7495,178401.0
2024-01-26 10:10:00,42.52,42.59,42.49,42.51,265369.0,39.7495,39.8149,39.7214,39.7401,265369.0
2024-01-26 10:15:00,42.5,42.51,42.29,42.43,162427.0,39.7308,39.7401,39.5345,39.6653,162427.0
2024-01-26 10:20:00,42.45,42.5,42.42,42.45,85494.0,39.684,39.7308,39.656,39.684,85494.0
2024-01-26 10:25:00,42.45,42.49,42.42,42.45,50989.0,39.684,39.7214,39.656,39.684,50989.0
2024-01-26 10:30:00,42.44,42.51,42.42,42.47,59591.0,39.6747,39.7401,39.656,39.7027,59591.0
2024-01-26 10:35:00,42.46,42.51,42.43,42.5,41711.0,39.6934,39.7401,39.6653,39.7308,41711.0
2024-01-26 10:40:00,42.51,42.56,42.49,42.55,47211.0,39.7401,39.7869,39.7214,39.7775,47211.0
2024-01-26 10:45:00,42.55,42.59,42.5,42.51,86012.0,39.7775,39.8149,39.7308,39.7401,86012.0
2024-01-26 10:50:00,42.5,42.58,42.49,42.52,34340.0,39.7308,39.8056,39.7214,39.7495,34340.0
2024-01-26 10:55:00,42.53,42.55,42.48,42.52,47740.0,39.7588,39.7775,39.7121,39.7495,47740.0
2024-01-26 11:00:00,42.52,42.54,42.47,42.52,40402.0,39.7495,39.7682,39.7027,39.7495,40402.0
2024-01-26 11:05:00,42.52,42.56,42.5,42.52,26557.0,39.7495,39.7869,39.7308,39.7495,26557.0
2024-01-26 11:10:00,42.53,42.53,42.47,42.49,27495.0,39.7588,39.7588,39.7027,39.7214,27495.0
2024-01-26 11:15:00,42.5,42.52,42.46,42.5,63197.0,39.7308,39.7495,39.6934,39.7308,63197.0
2024-01-26 11:20:00,42.49,42.58,42.48,42.55,36684.0,39.7214,39.8056,39.7121,39.7775,36684.0
2024-01-26 11:25:00,42.55,42.57,42.53,42.54,22704.0,39.7775,39.7962,39.7588,39.7682,22704.0
2024-01-26 11:30:00,42.55,42.57,42.52,42.57,23675.0,39.7775,39.7962,39.7495,39.7962,23675.0
2024-01-26 11:35:00,42.57,42.58,42.51,42.54,19754.0,39.7962,39.8056,39.7401,39.7682,19754.0
2024-01-26 11:40:00,42.53,42.56,42.49,42.54,68403.0,39.7588,39.7869,39.7214,39.7682,68403.0
2024-01-26 11:45:00,42.55,42.6,42.52,42.59,35212.0,39.7775,39.8243,39.7495,39.8149,35212.0
2024-01-26 11:50:00,42.59,42.6,42.56,42.59,36048.0,39.8149,39.8243,39.7869,39.8149,36048.0
2024-01-26 11:55:00,42.58,42.65,42.57,42.64,20435.0,39.8056,39.871,39.7962,39.8617,20435.0
2024-01-26 12:00:00,42.65,42.66,42.6,42.62,13033.0,39.871,39.8804,39.8243,39.843,13033.0
2024-01-26 12:05:00,42.62,42.65,42.6,42.61,29450.0,39.843,39.871,39.8243,39.8336,29450.0
2024-01-26 12:10:00,42.61,42.64,42.58,42.62,26581.0,39.8336,39.8617,39.8056,39.843,26581.0
2024-01-26 12:15:00,42.62,42.67,42.6,42.64,86184.0,39.843,39.8897,39.8243,39.8617,86184.0
2024-01-26 12:20:00,42.64,42.64,42.57,42.58,70700.0,39.8617,39.8617,39.7962,39.8056,70700.0
2024-01-26 12:25:00,42.59,42.61,42.57,42.61,76292.0,39.8149,39.8336,39.7962,39.8336,76292.0
2024-01-26 12:30:00,42.61,42.61,42.51,42.55,27732.0,39.8336,39.8336,39.7401,39.7775,27732.0
2024-01-26 12:35:00,42.55,42.57,42.5,42.51,43476.0,39.7775,39.7962,39.7308,39.7401,43476.0
2024-01-26 12:40:00,42.51,42.54,42.5,42.54,36413.0,39.7401,39.7682,39.7308,39.7682,36413.0
2024-01-26 12:45:00,42.54,42.6,42.53,42.59,39554.0,39.7682,39.8243,39.7588,39.8149,39554.0
2024-01-26 12:50:00,42.6,42.64,42.56,42.64,66677.0,39.8243,39.8617,39.7869,39.8617,66677.0
2024-01-26 12:55:00,42.63,42.67,42.62,42.66,25505.0,39.8523,39.8897,39.843,39.8804,25505.0
2024-01-26 13:00:00,42.66,42.68,42.62,42.66,12429.0,39.8804,39.899,39.843,39.8804,12429.0
2024-01-26 13:05:00,42.67,42.67,42.63,42.66,25624.0,39.8897,39.8897,39.8523,39.8804,25624.0
2024-01-26 13:10:00,42.66,42.68,42.64,42.67,23870.0,39.8804,39.899,39.8617,39.8897,23870.0
2024-01-26 13:15:00,42.67,42.67,42.62,42.64,18554.0,39.8897,39.8897,39.843,39.8617,18554.0
2024-01-26 13:20:00,42.64,42.7,42.63,42.7,88360.0,39.8617,39.9177,39.8523,39.9177,88360.0
2024-01-26 13:25:00,42.7,42.76,42.69,42.74,45801.0,39.9177,39.9738,39.9084,39.9551,45801.0
2024-01-26 13:30:00,42.75,42.76,42.66,42.69,25211.0,39.9645,39.9738,39.8804,39.9084,25211.0
2024-01-26 13:35:00,42.69,42.69,42.64,42.65,16626.0,39.9084,39.9084,39.8617,39.871,16626.0
2024-01-26 13:40:00,42.64,42.64,42.54,42.6,54526.0,39.8617,39.8617,39.7682,39.8243,54526.0
2024-01-26 13:45:00,42.6,42.6,42.56,42.57,24619.0,39.8243,39.8243,39.7869,39.7962,24619.0
2024-01-26 13:50:00,42.57,42.59,42.55,42.57,27134.0,39.7962,39.8149,39.7775,39.7962,27134.0
2024-01-26 13:55:00,42.57,42.63,42.56,42.62,19502.0,39.7962,39.8523,39.7869,39.843,19502.0
2024-01-26 14:00:00,42.62,42.66,42.61,42.63,23535.0,39.843,39.8804,39.8336,39.8523,23535.0
2024-01-26 14:05:00,42.63,42.66,42.62,42.66,25434.0,39.8523,39.8804,39.843,39.8804,25434.0
2024-01-26 14:10:00,42.66,42.67,42.63,42.65,33782.0,39.8804,39.8897,39.8523,39.871,33782.0
2024-01-26 14:15:00,42.65,42.69,42.64,42.66,24366.0,39.871,39.9084,39.8617,39.8804,24366.0
2024-01-26 14:20:00,42.66,42.67,42.59,42.59,26150.0,39.8804,39.8897,39.8149,39.8149,26150.0
2024-01-26 14:25:00,42.6,42.62,42.55,42.6,55158.0,39.8243,39.843,39.7775,39.8243,55158.0
2024-01-26 14:30:00,42.59,42.6,42.57,42.59,26409.0,39.8149,39.8243,39.7962,39.8149,26409.0
2024-01-26 14:35:00,42.59,42.62,42.58,42.61,30525.0,39.8149,39.843,39.8056,39.8336,30525.0
2024-01-26 14:40:00,42.61,42.66,42.6,42.66,27493.0,39.8336,39.8804,39.8243,39.8804,27493.0
2024-01-26 14:45:00,42.66,42.67,42.6,42.62,38271.0,39.8804,39.8897,39.8243,39.843,38271.0
2024-01-26 14:50:00,42.62,42.68,42.61,42.66,66051.0,39.843,39.899,39.8336,39.8804,66051.0
2024-01-26 14:55:00,42.66,42.69,42.63,42.66,36683.0,39.8804,39.9084,39.8523,39.8804,36683.0
2024-01-26 15:00:00,42.67,42.73,42.66,42.71,56122.0,39.8897,39.9458,39.8804,39.9271,56122.0
2024-01-26 15:05:00,42.71,42.71,42.66,42.67,39096.0,39.9271,39.9271,39.8804,39.8897,39096.0
2024-01-26 15:10:00,42.66,42.69,42.65,42.69,34142.0,39.8804,39.9084,39.871,39.9084,34142.0
2024-01-26 15:15:00,42.69,42.71,42.67,42.7,49243.0,39.9084,39.9271,39.8897,39.9177,49243.0
2024-01-26 15:20:00,42.7,42.7,42.62,42.65,47322.0,39.9177,39.9177,39.843,39.871,47322.0
2024-01-26 15:25:00,42.65,42.71,42.64,42.7,80329.0,39.871,39.9271,39.8617,39.9177,80329.0
2024-01-26 15:30:00,42.69,42.72,42.64,42.65,122350.0,39.9084,39.9364,39.8617,39.871,122350.0
2024-01-26 15:35:00,42.65,42.68,42.63,42.68,46012.0,39.871,39.899,39.8523,39.899,46012.0
2024-01-26 15:40:00,42.68,42.77,42.67,42.77,138619.0,39.899,39.9832,39.8897,39.9832,138619.0
2024-01-26 15:45:00,42.77,42.77,42.66,42.68,202960.0,39.9832,39.9832,39.8804,39.899,202960.0
2024-01-26 15:50:00,42.68,42.7,42.6,42.63,298929.0,39.899,39.9177,39.8243,39.8523,298929.0
2024-01-26 15:55:00,42.63,42.66,42.6,42.64,421174.0,39.8523,39.8804,39.8243,39.8617,421174.0
2024-01-29 09:30:00,42.62,42.68,42.41,42.48,178365.0,39.843,39.899,39.6466,39.7121,178365.0
2024-01-29 09:35:00,42.47,42.61,42.43,42.54,70443.0,39.7027,39.8336,39.6653,39.7682,70443.0
2024-01-29 09:40:00,42.54,42.55,42.4,42.41,39169.0,39.7682,39.7775,39.6373,39.6466,39169.0
2024-01-29 09:45:00,42.42,42.5,42.38,42.43,130517.0,39.656,39.7308,39.6186,39.6653,130517.0
2024-01-29 09:50:00,42.43,42.53,42.4,42.51,38392.0,39.6653,39.7588,39.6373,39.7401,38392.0
2024-01-29 09:55:00,42.51,42.57,42.5,42.57,34159.0,39.7401,39.7962,39.7308,39.7962,34159.0
2024-01-29 10:00:00,42.57,42.59,42.51,42.55,27654.0,39.7962,39.8149,39.7401,39.7775,27654.0
2024-01-29 10:05:00,42.56,42.65,42.56,42.65,49652.0,39.7869,39.871,39.7869,39.871,49652.0
2024-01-29 10:10:00,42.64,42.65,42.57,42.59,53966.0,39.8617,39.871,39.7962,39.8149,53966.0
2024-01-29 10:15:00,42.58,42.65,42.56,42.63,84839.0,39.8056,39.871,39.7869,39.8523,84839.0
2024-01-29 10:20:00,42.63,42.64,42.53,42.54,97083.0,39.8523,39.8617,39.7588,39.7682,97083.0
2024-01-29 10:25:00,42.54,42.6,42.51,42.59,47443.0,39.7682,39.8243,39.7401,39.8149,47443.0
2024-01-29 10:30:00,42.59,42.62,42.48,42.5,46880.0,39.8149,39.843,39.7121,39.7308,46880.0
2024-01-29 10:35:00,42.5,42.58,42.48,42.57,32186.0,39.7308,39.8056,39.7121,39.7962,32186.0
2024-01-29 10:40:00,42.57,42.6,42.54,42.56,68528.0,39.7962,39.8243,39.7682,39.7869,68528.0
2024-01-29 10:45:00,42.55,42.59,42.53,42.59,78958.0,39.7775,39.8149,39.7588,39.8149,78958.0
2024-01-29 10:50:00,42.58,42.62,42.53,42.54,96303.0,39.8056,39.843,39.7588,39.7682,96303.0
2024-01-29 10:55:00,42.54,42.55,42.5,42.53,116783.0,39.7682,39.7775,39.7308,39.7588,116783.0
2024-01-29 11:00:00,42.54,42.56,42.51,42.55,25728.0,39.7682,39.7869,39.7401,39.7775,25728.0
2024-01-29 11:05:00,42.55,42.56,42.52,42.55,68191.0,39.7775,39.7869,39.7495,39.7775,68191.0
2024-01-29 11:10:00,42.55,42.55,42.52,42.52,40752.0,39.7775,39.7775,39.7495,39.7495,40752.0
2024-01-29 11:15:00,42.52,42.55,42.5,42.54,63715.0,39.7495,39.7775,39.7308,39.7682,63715.0
2024-01-29 11:20:00,42.53,42.55,42.51,42.52,29362.0,39.7588,39.7775,39.7401,39.7495,29362.0
2024-01-29 11:25:00,42.52,42.55,42.49,42.53,48736.0,39.7495,39.7775,39.7214,39.7588,48736.0
2024-01-29 11:30:00,42.52,42.54,42.45,42.48,70679.0,39.7495,39.7682,39.684,39.7121,70679.0
2024-01-29 11:35:00,42.48,42.51,42.45,42.47,76860.0,39.7121,39.7401,39.684,39.7027,76860.0
2024-01-29 11:40:00,42.47,42.51,42.45,42.46,36045.0,39.7027,39.7401,39.684,39.6934,36045.0
2024-01-29 11:45:00,42.46,42.5,42.44,42.5,42938.0,39.6934,39.7308,39.6747,39.7308,42938.0
2024-01-29 11:50:00,42.49,42.49,42.45,42.48,47014.0,39.7214,39.7214,39.684,39.7121,47014.0
2024-01-29 11:55:00,42.48,42.48,42.44,42.48,79671.0,39.7121,39.7121,39.6747,39.7121,79671.0
2024-01-29 12:00:00,42.48,42.48,42.38,42.42,149357.0,39.7121,39.7121,39.6186,39.656,149357.0
2024-01-29 12:05:00,42.43,42.45,42.35,42.4,329379.0,39.6653,39.684,39.5906,39.6373,329379.0
2024-01-29 12:10:00,42.4,42.46,42.39,42.45,124226.0,39.6373,39.6934,39.6279,39.684,124226.0
2024-01-29 12:15:00,42.44,42.44,42.39,42.4,148292.0,39.6747,39.6747,39.6279,39.6373,148292.0
2024-01-29 12:20:00,42.4,42.5,42.39,42.48,135930.0,39.6373,39.7308,39.6279,39.7121,135930.0
2024-01-29 12:25:00,42.48,42.51,42.39,42.43,49962.0,39.7121,39.7401,39.6279,39.6653,49962.0
2024-01-29 12:30:00,42.43,42.46,42.42,42.46,28484.0,39.6653,39.6934,39.656,39.6934,28484.0
2024-01-29 12:35:00,42.46,42.51,42.44,42.5,37563.0,39.6934,39.7401,39.6747,39.7308,37563.0
2024-01-29 12:40:00,42.51,42.53,42.47,42.5,40274.0,39.7401,39.7588,39.7027,39.7308,40274.0
2024-01-29 12:45:00,42.5,42.51,42.42,42.43,118248.0,39.7308,39.7401,39.656,39.6653,118248.0
2024-01-29 12:50:00,42.42,42.44,42.37,42.39,24209.0,39.656,39.6747,39.6092,39.6279,24209.0
2024-01-29 12:55:00,42.39,42.41,42.37,42.39,41694.0,39.6279,39.6466,39.6092,39.6279,41694.0
2024-01-29 13:00:00,42.39,42.39,42.33,42.36,34024.0,39.6279,39.6279,39.5719,39.5999,34024.0
2024-01-29 13:05:00,42.36,42.41,42.36,42.38,40382.0,39.5999,39.6466,39.5999,39.6186,40382.0
2024-01-29 13:10:00,42.39,42.4,42.35,42.4,44937.0,39.6279,39.6373,39.5906,39.6373,44937.0
2024-01-29 13:15:00,42.4,42.41,42.35,42.38,51244.0,39.6373,39.6466,39.5906,39.6186,51244.0
2024-01-29 13:20:00,42.37,42.43,42.37,42.41,43991.0,39.6092,39.6653,39.6092,39.6466,43991.0
2024-01-29 13:25:00,42.41,42.45,42.4,42.44,27754.0,39.6466,39.684,39.6373,39.6747,27754.0
2024-01-29 13:30:00,42.44,42.47,42.42,42.47,16919.0,39.6747,39.7027,39.656,39.7027,16919.0
2024-01-29 13:35:00,42.47,42.5,42.44,42.45,35482.0,39.7027,39.7308,39.6747,39.684,35482.0
2024-01-29 13:40:00,42.45,42.46,42.43,42.46,26572.0,39.684,39.6934,39.6653,39.6934,26572.0
2024-01-29 13:45:00,42.46,42.49,42.44,42.48,27422.0,39.6934,39.7214,39.6747,39.7121,27422.0
2024-01-29 13:50:00,42.48,42.49,42.45,42.47,27408.0,39.7121,39.7214,39.684,39.7027,27408.0
2024-01-29 13:55:00,42.47,42.49,42.44,42.46,22554.0,39.7027,39.7214,39.6747,39.6934,22554.0
2024-01-29 14:00:00,42.45,42.49,42.44,42.48,24499.0,39.684,39.7214,39.6747,39.7121,24499.0
2024-01-29 14:05:00,42.48,42.5,42.48,42.48,32566.0,39.7121,39.7308,39.7121,39.7121,32566.0
2024-01-29 14:10:00,42.48,42.53,42.48,42.51,39393.0,39.7121,39.7588,39.7121,39.7401,39393.0
2024-01-29 14:15:00,42.51,42.53,42.49,42.51,32258.0,39.7401,39.7588,39.7214,39.7401,32258.0
2024-01-29 14:20:00,42.51,42.52,42.46,42.48,27389.0,39.7401,39.7495,39.6934,39.7121,27389.0
2024-01-29 14:25:00,42.47,42.48,42.44,42.46,27346.0,39.7027,39.7121,39.6747,39.6934,27346.0
2024-01-29 14:30:00,42.46,42.49,42.45,42.48,33667.0,39.6934,39.7214,39.684,39.7121,33667.0
2024-01-29 14:35:00,42.48,42.51,42.46,42.5,35704.0,39.7121,39.7401,39.6934,39.7308,35704.0
2024-01-29 14:40:00,42.5,42.53,42.48,42.51,40366.0,39.7308,39.7588,39.7121,39.7401,40366.0
2024-01-29 14:45:00,42.52,42.52,42.47,42.48,30420.0,39.7495,39.7495,39.7027,39.7121,30420.0
2024-01-29 14:50:00,42.48,42.51,42.47,42.48,23338.0,39.7121,39.7401,39.7027,39.7121,23338.0
2024-01-29 14:55:00,42.48,42.5,42.48,42.48,34090.0,39.7121,39.7308,39.7121,39.7121,34090.0
2024-01-29 15:00:00,42.49,42.65,42.49,42.62,97824.0,39.7214,39.871,39.7214,39.843,97824.0
2024-01-29 15:05:00,42.61,42.65,42.57,42.58,141860.0,39.8336,39.871,39.7962,39.8056,141860.0
2024-01-29 15:10:00,42.59,42.68,42.59,42.68,46521.0,39.8149,39.899,39.8149,39.899,46521.0
2024-01-29 15:15:00,42.68,42.77,42.68,42.76,62254.0,39.899,39.9832,39.899,39.9738,62254.0
2024-01-29 15:20:00,42.77,42.83,42.76,42.83,60386.0,39.9832,40.0393,39.9738,40.0393,60386.0
2024-01-29 15:25:00,42.83,42.87,42.77,42.8,97305.0,40.0393,40.0767,39.9832,40.0112,97305.0
2024-01-29 15:30:00,42.8,42.83,42.77,42.79,49092.0,40.0112,40.0393,39.9832,40.0019,49092.0
2024-01-29 15:35:00,42.79,42.82,42.75,42.76,62919.0,40.0019,40.0299,39.9645,39.9738,62919.0
2024-01-29 15:40:00,42.75,42.76,42.71,42.73,63898.0,39.9645,39.9738,39.9271,39.9458,63898.0
2024-01-29 15:45:00,42.73,42.74,42.67,42.68,123272.0,39.9458,39.9551,39.8897,39.899,123272.0
2024-01-29 15:50:00,42.68,42.83,42.67,42.8,152941.0,39.899,40.0393,39.8897,40.0112,152941.0
2024-01-29 15:55:00,42.8,42.97,42.8,42.93,495676.0,40.0112,40.1702,40.0112,40.1328,495676.0
2024-01-30 09:30:00,42.87,42.97,42.7,42.96,145932.0,40.0767,40.1702,39.9177,40.1608,145932.0
2024-01-30 09:35:00,42.95,42.97,42.77,42.83,93807.0,40.1515,40.1702,39.9832,40.0393,93807.0
2024-01-30 09:40:00,42.83,42.83,42.71,42.71,101563.0,40.0393,40.0393,39.9271,39.9271,101563.0
2024-01-30 09:45:00,42.71,42.8,42.68,42.8,64129.0,39.9271,40.0112,39.899,40.0112,64129.0
2024-01-30 09:50:00,42.81,42.85,42.76,42.84,53248.0,40.0206,40.058,39.9738,40.0486,53248.0
2024-01-30 09:55:00,42.82,42.89,42.77,42.87,66298.0,40.0299,40.0954,39.9832,40.0767,66298.0
2024-01-30 10:00:00,42.87,42.88,42.67,42.72,76651.0,40.0767,40.086,39.8897,39.9364,76651.0
2024-01-30 10:05:00,42.71,42.8,42.68,42.8,266236.0,39.9271,40.0112,39.899,40.0112,266236.0
2024-01-30 10:10:00,42.8,42.89,42.79,42.85,75792.0,40.0112,40.0954,40.0019,40.058,75792.0
2024-01-30 10:15:00,42.85,42.88,42.81,42.87,71024.0,40.058,40.086,40.0206,40.0767,71024.0
2024-01-30 10:20:00,42.88,42.97,42.84,42.97,195643.0,40.086,40.1702,40.0486,40.1702,195643.0
2024-01-30 10:25:00,42.96,43.04,42.92,43.02,139385.0,40.1608,40.2356,40.1234,40.2169,139385.0
2024-01-30 10:30:00,43.02,43.05,42.96,43.05,78545.0,40.2169,40.2449,40.1608,40.2449,78545.0
2024-01-30 10:35:00,43.06,43.06,42.93,42.93,60806.0,40.2543,40.2543,40.1328,40.1328,60806.0
2024-01-30 10:40:00,42.93,42.99,42.89,42.99,47042.0,40.1328,40.1889,40.0954,40.1889,47042.0
2024-01-30 10:45:00,42.99,43.05,42.97,43.04,46553.0,40.1889,40.2449,40.1702,40.2356,46553.0
2024-01-30 10:50:00,43.04,43.1,43.01,43.09,93284.0,40.2356,40.2917,40.2075,40.2823,93284.0
2024-01-30 10:55:00,43.08,43.18,43.08,43.16,62138.0,40.273,40.3665,40.273,40.3478,62138.0
2024-01-30 11:00:00,43.16,43.22,43.13,43.16,72573.0,40.3478,40.4039,40.3197,40.3478,72573.0
2024-01-30 11:05:00,43.16,43.19,43.08,43.13,66724.0,40.3478,40.3758,40.273,40.3197,66724.0
2024-01-30 11:10:00,43.13,43.13,43.06,43.08,89524.0,40.3197,40.3197,40.2543,40.273,89524.0
2024-01-30 11:15:00,43.08,43.14,43.05,43.05,110320.0,40.273,40.3291,40.2449,40.2449,110320.0
2024-01-30 11:20:00,43.05,43.24,43.05,43.21,150714.0,40.2449,40.4226,40.2449,40.3945,150714.0
2024-01-30 11:25:00,43.21,43.25,43.18,43.19,62142.0,40.3945,40.4319,40.3665,40.3758,62142.0
2024-01-30 11:30:00,43.19,43.25,43.18,43.25,61990.0,40.3758,40.4319,40.3665,40.4319,61990.0
2024-01-30 11:35:00,43.25,43.33,43.25,43.33,43011.0,40.4319,40.5067,40.4319,40.5067,43011.0
2024-01-30 11:40:00,43.33,43.34,43.29,43.32,30896.0,40.5067,40.516,40.4693,40.4973,30896.0
2024-01-30 11:45:00,43.32,43.35,43.31,43.34,59543.0,40.4973,40.5254,40.488,40.516,59543.0
2024-01-30 11:50:00,43.34,43.35,43.26,43.26,114456.0,40.516,40.5254,40.4413,40.4413,114456.0
2024-01-30 11:55:00,43.26,43.27,43.21,43.24,45617.0,40.4413,40.4506,40.3945,40.4226,45617.0
2024-01-30 12:00:00,43.24,43.27,43.21,43.25,55912.0,40.4226,40.4506,40.3945,40.4319,55912.0
2024-01-30 12:05:00,43.25,43.3,43.23,43.27,58495.0,40.4319,40.4787,40.4132,40.4506,58495.0
2024-01-30 12:10:00,43.28,43.3,43.24,43.29,45821.0,40.46,40.4787,40.4226,40.4693,45821.0
2024-01-30 12:15:00,43.29,43.29,43.24,43.27,31048.0,40.4693,40.4693,40.4226,40.4506,31048.0
2024-01-30 12:20:00,43.27,43.3,43.27,43.27,35817.0,40.4506,40.4787,40.4506,40.4506,35817.0
2024-01-30 12:25:00,43.27,43.3,43.24,43.27,82666.0,40.4506,40.4787,40.4226,40.4506,82666.0
2024-01-30 12:30:00,43.26,43.27,43.2,43.21,57843.0,40.4413,40.4506,40.3852,40.3945,57843.0
2024-01-30 12:35:00,43.2,43.21,43.18,43.2,18929.0,40.3852,40.3945,40.3665,40.3852,18929.0
2024-01-30 12:40:00,43.21,43.25,43.2,43.23,74867.0,40.3945,40.4319,40.3852,40.4132,74867.0
2024-01-30 12:45:00,43.23,43.29,43.23,43.29,18186.0,40.4132,40.4693,40.4132,40.4693,18186.0
2024-01-30 12:50:00,43.29,43.29,43.25,43.29,26208.0,40.4693,40.4693,40.4319,40.4693,26208.0
2024-01-30 12:55:00,43.28,43.29,43.23,43.23,21418.0,40.46,40.4693,40.4132,40.4132,21418.0
2024-01-30 13:00:00,43.23,43.26,43.21,43.23,35404.0,40.4132,40.4413,40.3945,40.4132,35404.0
2024-01-30 13:05:00,43.22,43.23,43.16,43.17,23951.0,40.4039,40.4132,40.3478,40.3571,23951.0
2024-01-30 13:10:00,43.16,43.24,43.15,43.2,76450.0,40.3478,40.4226,40.3384,40.3852,76450.0
2024-01-30 13:15:00,43.2,43.25,43.19,43.21,27575.0,40.3852,40.4319,40.3758,40.3945,27575.0
2024-01-30 13:20:00,43.21,43.24,43.18,43.19,38859.0,40.3945,40.4226,40.3665,40.3758,38859.0
2024-01-30 13:25:00,43.19,43.24,43.19,43.2,45394.0,40.3758,40.4226,40.3758,40.3852,45394.0
2024-01-30 13:30:00,43.2,43.21,43.18,43.21,38856.0,40.3852,40.3945,40.3665,40.3945,38856.0
2024-01-30 13:35:00,43.21,43.22,43.15,43.18,39149.0,40.3945,40.4039,40.3384,40.3665,39149.0
2024-01-30 13:40:00,43.18,43.2,43.16,43.17,42620.0,40.3665,40.3852,40.3478,40.3571,42620.0
2024-01-30 13:45:00,43.18,43.19,43.16,43.18,25280.0,40.3665,40.3758,40.3478,40.3665,25280.0
2024-01-30 13:50:00,43.19,43.21,43.17,43.21,31088.0,40.3758,40.3945,40.3571,40.3945,31088.0
2024-01-30 13:55:00,43.21,43.24,43.17,43.19,49193.0,40.3945,40.4226,40.3571,40.3758,49193.0
2024-01-30 14:00:00,43.2,43.28,43.19,43.27,50374.0,40.3852,40.46,40.3758,40.4506,50374.0
2024-01-30 14:05:00,43.27,43.28,43.23,43.26,23753.0,40.4506,40.46,40.4132,40.4413,23753.0
2024-01-30 14:10:00,43.27,43.33,43.26,43.31,44111.0,40.4506,40.5067,40.4413,40.488,44111.0
2024-01-30 14:15:00,43.32,43.35,43.28,43.3,27066.0,40.4973,40.5254,40.46,40.4787,27066.0
2024-01-30 14:20:00,43.29,43.32,43.29,43.3,31801.0,40.4693,40.4973,40.4693,40.4787,31801.0
2024-01-30 14:25:00,43.3,43.32,43.28,43.28,24168.0,40.4787,40.4973,40.46,40.46,24168.0
2024-01-30 14:30:00,43.28,43.32,43.27,43.32,30790.0,40.46,40.4973,40.4506,40.4973,30790.0
2024-01-30 14:35:00,43.32,43.32,43.28,43.3,29633.0,40.4973,40.4973,40.46,40.4787,29633.0
2024-01-30 14:40:00,43.31,43.35,43.3,43.35,20438.0,40.488,40.5254,40.4787,40.5254,20438.0
2024-01-30 14:45:00,43.35,43.39,43.34,43.36,42330.0,40.5254,40.5628,40.516,40.5347,42330.0
2024-01-30 14:50:00,43.35,43.38,43.34,43.37,17443.0,40.5254,40.5534,40.516,40.5441,17443.0
2024-01-30 14:55:00,43.37,43.4,43.35,43.39,25355.0,40.5441,40.5721,40.5254,40.5628,25355.0
2024-01-30 15:00:00,43.39,43.4,43.35,43.38,51789.0,40.5628,40.5721,40.5254,40.5534,51789.0
2024-01-30 15:05:00,43.38,43.39,43.35,43.37,37524.0,40.5534,40.5628,40.5254,40.5441,37524.0
2024-01-30 15:10:00,43.36,43.38,43.3,43.3,26992.0,40.5347,40.5534,40.4787,40.4787,26992.0
2024-01-30 15:15:00,43.29,43.33,43.29,43.33,31088.0,40.4693,40.5067,40.4693,40.5067,31088.0
2024-01-30 15:20:00,43.33,43.35,43.32,43.34,26231.0,40.5067,40.5254,40.4973,40.516,26231.0
2024-01-30 15:25:00,43.34,43.37,43.32,43.34,53555.0,40.516,40.5441,40.4973,40.516,53555.0
2024-01-30 15:30:00,43.33,43.34,43.27,43.28,51355.0,40.5067,40.516,40.4506,40.46,51355.0
2024-01-30 15:35:00,43.27,43.33,43.25,43.32,90554.0,40.4506,40.5067,40.4319,40.4973,90554.0
2024-01-30 15:40:00,43.33,43.35,43.31,43.33,81711.0,40.5067,40.5254,40.488,40.5067,81711.0
2024-01-30 15:45:00,43.33,43.34,43.29,43.34,124037.0,40.5067,40.516,40.4693,40.516,124037.0
2024-01-30 15:50:00,43.34,43.37,43.28,43.3,203524.0,40.516,40.5441,40.46,40.4787,203524.0
2024-01-30 15:55:00,43.3,43.35,43.26,43.34,644261.0,40.4787,40.5254,40.4413,40.516,644261.0
2024-01-31 09:30:00,42.46,42.64,42.06,42.29,306410.0,39.6934,39.8617,39.3194,39.5345,306410.0
2024-01-31 09:35:00,42.3,42.79,42.27,42.76,160943.0,39.5438,40.0019,39.5158,39.9738,160943.0
2024-01-31 09:40:00,42.75,42.99,42.74,42.87,136881.0,39.9645,40.1889,39.9551,40.0767,136881.0
2024-01-31 09:45:00,42.87,42.88,42.49,42.63,200063.0,40.0767,40.086,39.7214,39.8523,200063.0
2024-01-31 09:50:00,42.63,42.63,42.47,42.48,222332.0,39.8523,39.8523,39.7027,39.7121,222332.0
2024-01-31 09:55:00,42.48,42.65,42.47,42.6,137670.0,39.7121,39.871,39.7027,39.8243,137670.0
2024-01-31 10:00:00,42.59,42.74,42.56,42.62,92404.0,39.8149,39.9551,39.7869,39.843,92404.0
2024-01-31 10:05:00,42.62,42.68,42.48,42.55,104303.0,39.843,39.899,39.7121,39.7775,104303.0
2024-01-31 10:10:00,42.54,42.58,42.48,42.51,233574.0,39.7682,39.8056,39.7121,39.7401,233574.0
2024-01-31 10:15:00,42.51,42.55,42.43,42.52,168972.0,39.7401,39.7775,39.6653,39.7495,168972.0
2024-01-31 10:20:00,42.52,42.63,42.5,42.53,231287.0,39.7495,39.8523,39.7308,39.7588,231287.0
2024-01-31 10:25:00,42.52,42.63,42.51,42.59,204704.0,39.7495,39.8523,39.7401,39.8149,204704.0
2024-01-31 10:30:00,42.59,42.64,42.54,42.56,412524.0,39.8149,39.8617,39.7682,39.7869,412524.0
2024-01-31 10:35:00,42.56,42.58,42.42,42.46,173292.0,39.7869,39.8056,39.656,39.6934,173292.0
2024-01-31 10:40:00,42.46,42.49,42.38,42.46,106777.0,39.6934,39.7214,39.6186,39.6934,106777.0
2024-01-31 10:45:00,42.45,42.49,42.38,42.46,52319.0,39.684,39.7214,39.6186,39.6934,52319.0
2024-01-31 10:50:00,42.46,42.49,42.4,42.49,34488.0,39.6934,39.7214,39.6373,39.7214,34488.0
2024-01-31 10:55:00,42.48,42.51,42.42,42.48,64333.0,39.7121,39.7401,39.656,39.7121,64333.0
2024-01-31 11:00:00,42.47,42.53,42.43,42.5,74183.0,39.7027,39.7588,39.6653,39.7308,74183.0
2024-01-31 11:05:00,42.51,42.56,42.48,42.54,111085.0,39.7401,39.7869,39.7121,39.7682,111085.0
2024-01-31 11:10:00,42.55,42.62,42.51,42.59,90895.0,39.7775,39.843,39.7401,39.8149,90895.0
2024-01-31 11:15:00,42.59,42.62,42.47,42.48,56637.0,39.8149,39.843,39.7027,39.7121,56637.0
2024-01-31 11:20:00,42.48,42.5,42.44,42.46,43646.0,39.7121,39.7308,39.6747,39.6934,43646.0
2024-01-31 11:25:00,42.45,42.47,42.4,42.44,47982.0,39.684,39.7027,39.6373,39.6747,47982.0
2024-01-31 11:30:00,42.45,42.47,42.39,42.43,31738.0,39.684,39.7027,39.6279,39.6653,31738.0
2024-01-31 11:35:00,42.42,42.43,42.33,42.34,31201.0,39.656,39.6653,39.5719,39.5812,31201.0
2024-01-31 11:40:00,42.33,42.35,42.25,42.27,47306.0,39.5719,39.5906,39.4971,39.5158,47306.0
2024-01-31 11:45:00,42.26,42.31,42.24,42.3,46506.0,39.5064,39.5532,39.4877,39.5438,46506.0
2024-01-31 11:50:00,42.3,42.36,42.29,42.3,58531.0,39.5438,39.5999,39.5345,39.5438,58531.0
2024-01-31 11:55:00,42.31,42.37,42.28,42.32,49574.0,39.5532,39.6092,39.5251,39.5625,49574.0
2024-01-31 12:00:00,42.32,42.37,42.28,42.37,49948.0,39.5625,39.6092,39.5251,39.6092,49948.0
2024-01-31 12:05:00,42.37,42.41,42.34,42.38,48943.0,39.6092,39.6466,39.5812,39.6186,48943.0
2024-01-31 12:10:00,42.39,42.4,42.33,42.35,39734.0,39.6279,39.6373,39.5719,39.5906,39734.0
2024-01-31 12:15:00,42.34,42.4,42.34,42.39,37088.0,39.5812,39.6373,39.5812,39.6279,37088.0
2024-01-31 12:20:00,42.38,42.46,42.37,42.45,21873.0,39.6186,39.6934,39.6092,39.684,21873.0
2024-01-31 12:25:00,42.46,42.48,42.41,42.45,22936.0,39.6934,39.7121,39.6466,39.684,22936.0
2024-01-31 12:30:00,42.45,42.47,42.41,42.44,37547.0,39.684,39.7027,39.6466,39.6747,37547.0
2024-01-31 12:35:00,42.44,42.44,42.37,42.39,39325.0,39.6747,39.6747,39.6092,39.6279,39325.0
2024-01-31 12:40:00,42.38,42.45,42.36,42.44,30737.0,39.6186,39.684,39.5999,39.6747,30737.0
2024-01-31 12:45:00,42.45,42.49,42.41,42.48,27805.0,39.684,39.7214,39.6466,39.7121,27805.0
2024-01-31 12:50:00,42.48,42.52,42.46,42.47,78422.0,39.7121,39.7495,39.6934,39.7027,78422.0
2024-01-31 12:55:00,42.46,42.49,42.46,42.48,25979.0,39.6934,39.7214,39.6934,39.7121,25979.0
2024-01-31 13:00:00,42.47,42.47,42.43,42.45,40662.0,39.7027,39.7027,39.6653,39.684,40662.0
2024-01-31 13:05:00,42.45,42.47,42.42,42.44,31594.0,39.684,39.7027,39.656,39.6747,31594.0
2024-01-31 13:10:00,42.44,42.47,42.39,42.46,24508.0,39.6747,39.7027,39.6279,39.6934,24508.0
2024-01-31 13:15:00,42.46,42.5,42.45,42.47,41460.0,39.6934,39.7308,39.684,39.7027,41460.0
2024-01-31 13:20:00,42.47,42.47,42.39,42.41,32558.0,39.7027,39.7027,39.6279,39.6466,32558.0
2024-01-31 13:25:00,42.42,42.46,42.41,42.46,29180.0,39.656,39.6934,39.6466,39.6934,29180.0
2024-01-31 13:30:00,42.47,42.48,42.42,42.43,37347.0,39.7027,39.7121,39.656,39.6653,37347.0
2024-01-31 13:35:00,42.44,42.45,42.42,42.44,49259.0,39.6747,39.684,39.656,39.6747,49259.0
2024-01-31 13:40:00,42.44,42.45,42.39,42.44,51228.0,39.6747,39.684,39.6279,39.6747,51228.0
2024-01-31 13:45:00,42.44,42.46,42.42,42.45,62800.0,39.6747,39.6934,39.656,39.684,62800.0
2024-01-31 13:50:00,42.46,42.46,42.42,42.44,61896.0,39.6934,39.6934,39.656,39.6747,61896.0
2024-01-31 13:55:00,42.43,42.45,42.38,42.38,43040.0,39.6653,39.684,39.6186,39.6186,43040.0
2024-01-31 14:00:00,42.4,42.48,42.16,42.25,119526.0,39.6373,39.7121,39.4129,39.4971,119526.0
2024-01-31 14:05:00,42.27,42.36,42.24,42.26,66367.0,39.5158,39.5999,39.4877,39.5064,66367.0
2024-01-31 14:10:00,42.27,42.31,42.21,42.25,128588.0,39.5158,39.5532,39.4597,39.4971,128588.0
2024-01-31 14:15:00,42.24,42.3,42.23,42.24,57428.0,39.4877,39.5438,39.4784,39.4877,57428.0
2024-01-31 14:20:00,42.23,42.29,42.18,42.24,53517.0,39.4784,39.5345,39.4316,39.4877,53517.0
2024-01-31 14:25:00,42.23,42.29,42.21,42.22,45455.0,39.4784,39.5345,39.4597,39.469,45455.0
2024-01-31 14:30:00,42.22,42.31,42.18,42.27,83333.0,39.469,39.5532,39.4316,39.5158,83333.0
2024-01-31 14:35:00,42.26,42.47,42.15,42.42,171545.0,39.5064,39.7027,39.4036,39.656,171545.0
2024-01-31 14:40:00,42.42,42.59,42.4,42.5,302722.0,39.656,39.8149,39.6373,39.7308,302722.0
2024-01-31 14:45:00,42.5,42.58,42.36,42.36,117822.0,39.7308,39.8056,39.5999,39.5999,117822.0
2024-01-31 14:50:00,42.36,42.36,42.11,42.21,116800.0,39.5999,39.5999,39.3662,39.4597,116800.0
2024-01-31 14:55:00,42.22,42.22,42.01,42.05,80669.0,39.469,39.469,39.2727,39.3101,80669.0
2024-01-31 15:00:00,42.05,42.06,41.7,41.74,239314.0,39.3101,39.3194,38.9829,39.0203,239314.0
2024-01-31 15:05:00,41.72,41.77,41.59,41.7,163656.0,39.0016,39.0483,38.8801,38.9829,163656.0
2024-01-31 15:10:00,41.7,41.77,41.68,41.69,189035.0,38.9829,39.0483,38.9642,38.9736,189035.0
2024-01-31 15:15:00,41.68,41.77,41.65,41.67,187781.0,38.9642,39.0483,38.9362,38.9549,187781.0
2024-01-31 15:20:00,41.67,41.89,41.66,41.84,163785.0,38.9549,39.1605,38.9455,39.1138,163785.0
2024-01-31 15:25:00,41.83,41.83,41.69,41.75,127517.0,39.1044,39.1044,38.9736,39.0296,127517.0
2024-01-31 15:30:00,41.75,41.79,41.61,41.63,115157.0,39.0296,39.067,38.8988,38.9175,115157.0
2024-01-31 15:35:00,41.63,41.63,41.52,41.62,127678.0,38.9175,38.9175,38.8146,38.9081,127678.0
2024-01-31 15:40:00,41.62,41.64,41.48,41.5,164723.0,38.9081,38.9268,38.7772,38.7959,164723.0
2024-01-31 15:45:00,41.49,41.53,41.43,41.48,225828.0,38.7866,38.824,38.7305,38.7772,225828.0
2024-01-31 15:50:00,41.48,41.52,41.39,41.5,311657.0,38.7772,38.8146,38.6931,38.7959,311657.0
2024-01-31 15:55:00,41.5,41.64,41.49,41.52,796449.0,38.7959,38.9268,38.7866,38.8146,796449.0
2024-02-01 09:30:00,41.58,41.69,41.42,41.54,130838.0,38.8707,38.9736,38.7211,38.8333,130838.0
2024-02-01 09:35:00,41.54,41.59,41.27,41.33,96533.0,38.8333,38.8801,38.5809,38.637,96533.0
2024-02-01 09:40:00,41.34,41.39,41.16,41.27,127344.0,38.6464,38.6931,38.4781,38.5809,127344.0
2024-02-01 09:45:00,41.28,41.3,40.97,41.01,120872.0,38.5903,38.609,38.3005,38.3379,120872.0
2024-02-01 09:50:00,41.02,41.1,40.89,40.91,98674.0,38.3472,38.422,38.2257,38.2444,98674.0
2024-02-01 09:55:00,40.9,40.92,40.71,40.83,156083.0,38.235,38.2537,38.0574,38.1696,156083.0
2024-02-01 10:00:00,40.78,40.83,40.6,40.77,217238.0,38.1228,38.1696,37.9546,38.1135,217238.0
2024-02-01 10:05:00,40.76,41.04,40.72,41.04,144957.0,38.1042,38.3659,38.0668,38.3659,144957.0
2024-02-01 10:10:00,41.04,41.06,40.88,41.01,274895.0,38.3659,38.3846,38.2163,38.3379,274895.0
2024-02-01 10:15:00,41.01,41.19,41.0,41.01,215571.0,38.3379,38.5061,38.3285,38.3379,215571.0
2024-02-01 10:20:00,41.02,41.02,40.77,40.82,117131.0,38.3472,38.3472,38.1135,38.1602,117131.0
2024-02-01 10:25:00,40.8,40.81,40.64,40.69,240733.0,38.1415,38.1509,37.992,38.0387,240733.0
2024-02-01 10:30:00,40.69,40.87,40.67,40.84,146190.0,38.0387,38.207,38.02,38.1789,146190.0
2024-02-01 10:35:00,40.84,40.85,40.64,40.77,171281.0,38.1789,38.1883,37.992,38.1135,171281.0
2024-02-01 10:40:00,40.77,40.77,40.62,40.63,81357.0,38.1135,38.1135,37.9733,37.9826,81357.0
2024-02-01 10:45:00,40.62,40.64,40.54,40.54,91763.0,37.9733,37.992,37.8985,37.8985,91763.0
2024-02-01 10:50:00,40.54,40.57,40.43,40.45,416458.0,37.8985,37.9265,37.7957,37.8144,416458.0
2024-02-01 10:55:00,40.44,40.46,40.25,40.25,310905.0,37.805,37.8237,37.6274,37.6274,310905.0
2024-02-01 11:00:00,40.24,40.3,40.18,40.27,189561.0,37.618,37.6741,37.5619,37.6461,189561.0
2024-02-01 11:05:00,40.27,40.29,40.06,40.12,355282.0,37.6461,37.6648,37.4498,37.5059,355282.0
2024-02-01 11:10:00,40.11,40.18,40.01,40.12,524064.0,37.4965,37.5619,37.403,37.5059,524064.0
2024-02-01 11:15:00,40.12,40.24,40.1,40.1,458874.0,37.5059,37.618,37.4872,37.4872,458874.0
2024-02-01 11:20:00,40.1,40.14,39.97,40.13,440546.0,37.4872,37.5246,37.3656,37.5152,440546.0
2024-02-01 11:25:00,40.14,40.15,40.05,40.12,231632.0,37.5246,37.5339,37.4404,37.5059,231632.0
2024-02-01 11:30:00,40.12,40.39,40.09,40.3,374512.0,37.5059,37.7583,37.4778,37.6741,374512.0
2024-02-01 11:35:00,40.3,40.42,40.23,40.27,183431.0,37.6741,37.7863,37.6087,37.6461,183431.0
2024-02-01 11:40:00,40.27,40.4,40.25,40.4,228539.0,37.6461,37.7676,37.6274,37.7676,228539.0
2024-02-01 11:45:00,40.41,40.47,40.32,40.47,233001.0,37.777,37.833,37.6928,37.833,233001.0
2024-02-01 11:50:00,40.46,40.49,40.39,40.46,130115.0,37.8237,37.8517,37.7583,37.8237,130115.0
2024-02-01 11:55:00,40.46,40.54,40.41,40.5,245111.0,37.8237,37.8985,37.777,37.8611,245111.0
2024-02-01 12:00:00,40.5,40.68,40.48,40.64,99210.0,37.8611,38.0294,37.8424,37.992,99210.0
2024-02-01 12:05:00,40.65,40.81,40.62,40.81,61417.0,38.0013,38.1509,37.9733,38.1509,61417.0
2024-02-01 12:10:00,40.81,40.89,40.72,40.73,112667.0,38.1509,38.2257,38.0668,38.0761,112667.0
2024-02-01 12:15:00,40.73,40.86,40.72,40.82,67669.0,38.0761,38.1976,38.0668,38.1602,67669.0
2024-02-01 12:20:00,40.83,40.92,40.78,40.91,79949.0,38.1696,38.2537,38.1228,38.2444,79949.0
2024-02-01 12:25:00,40.91,41.04,40.89,41.04,127173.0,38.2444,38.3659,38.2257,38.3659,127173.0
2024-02-01 12:30:00,41.04,41.22,41.0,41.15,333125.0,38.3659,38.5342,38.3285,38.4687,333125.0
2024-02-01 12:35:00,41.15,41.18,40.89,40.9,131043.0,38.4687,38.4968,38.2257,38.235,131043.0
2024-02-01 12:40:00,40.9,40.96,40.85,40.93,189609.0,38.235,38.2911,38.1883,38.2631,189609.0
2024-02-01 12:45:00,40.92,41.06,40.91,41.0,218946.0,38.2537,38.3846,38.2444,38.3285,218946.0
2024-02-01 12:50:00,40.99,41.16,40.97,41.16,75605.0,38.3192,38.4781,38.3005,38.4781,75605.0
2024-02-01 12:55:00,41.16,41.23,41.1,41.14,75530.0,38.4781,38.5435,38.422,38.4594,75530.0
2024-02-01 13:00:00,41.14,41.17,40.92,40.92,46982.0,38.4594,38.4874,38.2537,38.2537,46982.0
2024-02-01 13:05:00,40.92,40.94,40.85,40.88,50806.0,38.2537,38.2724,38.1883,38.2163,50806.0
2024-02-01 13:10:00,40.87,40.97,40.86,40.97,44719.0,38.207,38.3005,38.1976,38.3005,44719.0
2024-02-01 13:15:00,40.98,41.03,40.95,40.98,52060.0,38.3098,38.3566,38.2818,38.3098,52060.0
2024-02-01 13:20:00,41.0,41.05,40.93,40.95,57514.0,38.3285,38.3753,38.2631,38.2818,57514.0
2024-02-01 13:25:00,40.95,41.0,40.9,40.91,154442.0,38.2818,38.3285,38.235,38.2444,154442.0
2024-02-01 13:30:00,40.91,41.0,40.9,40.97,63369.0,38.2444,38.3285,38.235,38.3005,63369.0
2024-02-01 13:35:00,40.98,41.0,40.86,40.9,60691.0,38.3098,38.3285,38.1976,38.235,60691.0
2024-02-01 13:40:00,40.9,40.96,40.87,40.94,115503.0,38.235,38.2911,38.207,38.2724,115503.0
2024-02-01 13:45:00,40.95,41.07,40.91,41.03,48016.0,38.2818,38.394,38.2444,38.3566,48016.0
2024-02-01 13:50:00,41.02,41.05,40.93,40.95,116997.0,38.3472,38.3753,38.2631,38.2818,116997.0
2024-02-01 13:55:00,40.95,41.08,40.93,41.08,72079.0,38.2818,38.4033,38.2631,38.4033,72079.0
2024-02-01 14:00:00,41.08,41.11,41.03,41.08,40897.0,38.4033,38.4313,38.3566,38.4033,40897.0
2024-02-01 14:05:00,41.07,41.08,41.01,41.04,87666.0,38.394,38.4033,38.3379,38.3659,87666.0
2024-02-01 14:10:00,41.03,41.09,41.03,41.04,61648.0,38.3566,38.4127,38.3566,38.3659,61648.0
2024-02-01 14:15:00,41.04,41.04,40.93,40.99,120526.0,38.3659,38.3659,38.2631,38.3192,120526.0
2024-02-01 14:20:00,40.99,41.04,40.96,40.98,47007.0,38.3192,38.3659,38.2911,38.3098,47007.0
2024-02-01 14:25:00,40.97,40.98,40.9,40.91,53346.0,38.3005,38.3098,38.235,38.2444,53346.0
2024-02-01 14:30:00,40.92,40.94,40.79,40.82,86252.0,38.2537,38.2724,38.1322,38.1602,86252.0
2024-02-01 14:35:00,40.82,40.94,40.82,40.94,110172.0,38.1602,38.2724,38.1602,38.2724,110172.0
2024-02-01 14:40:00,40.95,41.02,40.93,41.02,93074.0,38.2818,38.3472,38.2631,38.3472,93074.0
2024-02-01 14:45:00,41.02,41.14,41.0,41.07,151365.0,38.3472,38.4594,38.3285,38.394,151365.0
2024-02-01 14:50:00,41.08,41.11,41.02,41.03,59271.0,38.4033,38.4313,38.3472,38.3566,59271.0
2024-02-01 14:55:00,41.02,41.08,41.02,41.08,63167.0,38.3472,38.4033,38.3472,38.4033,63167.0
2024-02-01 15:00:00,41.08,41.15,41.07,41.15,74301.0,38.4033,38.4687,38.394,38.4687,74301.0
2024-02-01 15:05:00,41.15,41.18,41.07,41.09,144847.0,38.4687,38.4968,38.394,38.4127,144847.0
2024-02-01 15:10:00,41.09,41.09,41.0,41.03,135223.0,38.4127,38.4127,38.3285,38.3566,135223.0
2024-02-01 15:15:00,41.03,41.04,40.95,40.97,168626.0,38.3566,38.3659,38.2818,38.3005,168626.0
2024-02-01 15:20:00,40.98,41.0,40.95,41.0,89597.0,38.3098,38.3285,38.2818,38.3285,89597.0
2024-02-01 15:25:00,40.99,41.01,40.88,40.93,165495.0,38.3192,38.3379,38.2163,38.2631,165495.0
2024-02-01 15:30:00,40.94,41.0,40.93,40.97,162787.0,38.2724,38.3285,38.2631,38.3005,162787.0
2024-02-01 15:35:00,40.97,41.01,40.94,40.97,192156.0,38.3005,38.3379,38.2724,38.3005,192156.0
2024-02-01 15:40:00,40.97,40.99,40.95,40.98,153715.0,38.3005,38.3192,38.2818,38.3098,153715.0
2024-02-01 15:45:00,40.98,41.0,40.86,40.87,190283.0,38.3098,38.3285,38.1976,38.207,190283.0
2024-02-01 15:50:00,40.87,40.89,40.7,40.79,305198.0,38.207,38.2257,38.0481,38.1322,305198.0
2024-02-01 15:55:00,40.79,40.9,40.78,40.88,624976.0,38.1322,38.235,38.1228,38.2163,624976.0
2024-02-02 09:30:00,40.5,40.68,40.34,40.34,264195.0,37.8611,38.0294,37.7115,37.7115,264195.0
2024-02-02 09:35:00,40.34,40.45,40.08,40.16,203907.0,37.7115,37.8144,37.4685,37.5432,203907.0
2024-02-02 09:40:00,40.15,40.27,40.09,40.11,152055.0,37.5339,37.6461,37.4778,37.4965,152055.0
2024-02-02 09:45:00,40.11,40.41,40.07,40.35,178970.0,37.4965,37.777,37.4591,37.7209,178970.0
2024-02-02 09:50:00,40.36,40.37,40.26,40.34,135583.0,37.7302,37.7396,37.6367,37.7115,135583.0
2024-02-02 09:55:00,40.36,40.47,40.26,40.32,53784.0,37.7302,37.833,37.6367,37.6928,53784.0
2024-02-02 10:00:00,40.32,40.32,40.2,40.31,192999.0,37.6928,37.6928,37.5806,37.6835,192999.0
2024-02-02 10:05:00,40.32,40.41,40.27,40.36,100042.0,37.6928,37.777,37.6461,37.7302,100042.0
2024-02-02 10:10:00,40.36,40.39,40.26,40.36,72877.0,37.7302,37.7583,37.6367,37.7302,72877.0
2024-02-02 10:15:00,40.36,40.58,40.34,40.51,174618.0,37.7302,37.9359,37.7115,37.8704,174618.0
2024-02-02 10:20:00,40.51,40.61,40.48,40.61,156972.0,37.8704,37.9639,37.8424,37.9639,156972.0
2024-02-02 10:25:00,40.61,40.64,40.51,40.53,108772.0,37.9639,37.992,37.8704,37.8891,108772.0
2024-02-02 10:30:00,40.52,40.53,40.37,40.44,152985.0,37.8798,37.8891,37.7396,37.805,152985.0
2024-02-02 10:35:00,40.44,40.48,40.33,40.4,150458.0,37.805,37.8424,37.7022,37.7676,150458.0
2024-02-02 10:40:00,40.41,40.6,40.41,40.58,315300.0,37.777,37.9546,37.777,37.9359,315300.0
2024-02-02 10:45:00,40.57,40.66,40.43,40.47,157428.0,37.9265,38.0107,37.7957,37.833,157428.0
2024-02-02 10:50:00,40.47,40.47,40.37,40.38,109371.0,37.833,37.833,37.7396,37.7489,109371.0
2024-02-02 10:55:00,40.38,40.53,40.36,40.5,101677.0,37.7489,37.8891,37.7302,37.8611,101677.0
2024-02-02 11:00:00,40.51,40.57,40.41,40.42,149794.0,37.8704,37.9265,37.777,37.7863,149794.0
2024-02-02 11:05:00,40.42,40.48,40.42,40.46,221052.0,37.7863,37.8424,37.7863,37.8237,221052.0
2024-02-02 11:10:00,40.45,40.47,40.4,40.43,162616.0,37.8144,37.833,37.7676,37.7957,162616.0
2024-02-02 11:15:00,40.43,40.55,40.42,40.51,233870.0,37.7957,37.9078,37.7863,37.8704,233870.0
2024-02-02 11:20:00,40.5,40.53,40.45,40.5,192317.0,37.8611,37.8891,37.8144,37.8611,192317.0
2024-02-02 11:25:00,40.5,40.61,40.44,40.6,210672.0,37.8611,37.9639,37.805,37.9546,210672.0
2024-02-02 11:30:00,40.6,40.65,40.57,40.59,185143.0,37.9546,38.0013,37.9265,37.9452,185143.0
2024-02-02 11:35:00,40.59,40.65,40.5,40.65,129295.0,37.9452,38.0013,37.8611,38.0013,129295.0
2024-02-02 11:40:00,40.65,40.79,40.65,40.77,85660.0,38.0013,38.1322,38.0013,38.1135,85660.0
2024-02-02 11:45:00,40.77,40.82,40.69,40.78,150474.0,38.1135,38.1602,38.0387,38.1228,150474.0
2024-02-02 11:50:00,40.78,40.82,40.69,40.7,90131.0,38.1228,38.1602,38.0387,38.0481,90131.0
2024-02-02 11:55:00,40.7,40.74,40.64,40.67,64143.0,38.0481,38.0855,37.992,38.02,64143.0
2024-02-02 12:00:00,40.65,40.71,40.63,40.68,70413.0,38.0013,38.0574,37.9826,38.0294,70413.0
2024-02-02 12:05:00,40.69,40.71,40.56,40.56,78905.0,38.0387,38.0574,37.9172,37.9172,78905.0
2024-02-02 12:10:00,40.54,40.59,40.49,40.54,55192.0,37.8985,37.9452,37.8517,37.8985,55192.0
2024-02-02 12:15:00,40.54,40.57,40.49,40.55,50031.0,37.8985,37.9265,37.8517,37.9078,50031.0
2024-02-02 12:20:00,40.56,40.56,40.51,40.55,57339.0,37.9172,37.9172,37.8704,37.9078,57339.0
2024-02-02 12:25:00,40.54,40.63,40.51,40.63,60962.0,37.8985,37.9826,37.8704,37.9826,60962.0
2024-02-02 12:30:00,40.63,40.69,40.6,40.61,55561.0,37.9826,38.0387,37.9546,37.9639,55561.0
2024-02-02 12:35:00,40.6,40.74,40.6,40.73,43515.0,37.9546,38.0855,37.9546,38.0761,43515.0
2024-02-02 12:40:00,40.72,40.75,40.55,40.59,262449.0,38.0668,38.0948,37.9078,37.9452,262449.0
2024-02-02 12:45:00,40.6,40.69,40.48,40.69,159271.0,37.9546,38.0387,37.8424,38.0387,159271.0
2024-02-02 12:50:00,40.68,40.77,40.64,40.77,59476.0,38.0294,38.1135,37.992,38.1135,59476.0
2024-02-02 12:55:00,40.77,40.94,40.76,40.94,61286.0,38.1135,38.2724,38.1042,38.2724,61286.0
2024-02-02 13:00:00,40.93,40.98,40.91,40.97,57645.0,38.2631,38.3098,38.2444,38.3005,57645.0
2024-02-02 13:05:00,40.98,41.02,40.94,40.99,77993.0,38.3098,38.3472,38.2724,38.3192,77993.0
2024-02-02 13:10:00,40.99,41.01,40.84,40.84,113348.0,38.3192,38.3379,38.1789,38.1789,113348.0
2024-02-02 13:15:00,40.84,40.98,40.81,40.97,92265.0,38.1789,38.3098,38.1509,38.3005,92265.0
2024-02-02 13:20:00,40.97,40.98,40.85,40.96,94315.0,38.3005,38.3098,38.1883,38.2911,94315.0
2024-02-02 13:25:00,40.97,40.97,40.79,40.82,46760.0,38.3005,38.3005,38.1322,38.1602,46760.0
2024-02-02 13:30:00,40.82,40.82,40.75,40.8,54921.0,38.1602,38.1602,38.0948,38.1415,54921.0
2024-02-02 13:35:00,40.8,40.87,40.76,40.87,68172.0,38.1415,38.207,38.1042,38.207,68172.0
2024-02-02 13:40:00,40.87,40.89,40.83,40.89,20889.0,38.207,38.2257,38.1696,38.2257,20889.0
2024-02-02 13:45:00,40.89,40.9,40.8,40.88,37792.0,38.2257,38.235,38.1415,38.2163,37792.0
2024-02-02 13:50:00,40.88,40.92,40.81,40.88,52725.0,38.2163,38.2537,38.1509,38.2163,52725.0
2024-02-02 13:55:00,40.88,40.91,40.86,40.89,34654.0,38.2163,38.2444,38.1976,38.2257,34654.0
2024-02-02 14:00:00,40.89,41.0,40.89,40.95,51973.0,38.2257,38.3285,38.2257,38.2818,51973.0
2024-02-02 14:05:00,40.96,41.0,40.94,40.96,43268.0,38.2911,38.3285,38.2724,38.2911,43268.0
2024-02-02 14:10:00,40.97,41.0,40.92,40.99,35584.0,38.3005,38.3285,38.2537,38.3192,35584.0
2024-02-02 14:15:00,40.97,41.02,40.95,40.98,39767.0,38.3005,38.3472,38.2818,38.3098,39767.0
2024-02-02 14:20:00,40.98,40.99,40.89,40.95,41379.0,38.3098,38.3192,38.2257,38.2818,41379.0
2024-02-02 14:25:00,40.94,40.95,40.87,40.93,49380.0,38.2724,38.2818,38.207,38.2631,49380.0
2024-02-02 14:30:00,40.93,40.95,40.87,40.94,52141.0,38.2631,38.2818,38.207,38.2724,52141.0
2024-02-02 14:35:00,40.95,41.02,40.94,40.99,52753.0,38.2818,38.3472,38.2724,38.3192,52753.0
2024-02-02 14:40:00,40.99,41.05,40.98,41.0,30396.0,38.3192,38.3753,38.3098,38.3285,30396.0
2024-02-02 14:45:00,40.99,41.06,40.97,40.99,64700.0,38.3192,38.3846,38.3005,38.3192,64700.0
2024-02-02 14:50:00,40.98,41.0,40.93,40.98,55659.0,38.3098,38.3285,38.2631,38.3098,55659.0
2024-02-02 14:55:00,40.98,41.03,40.95,41.02,30998.0,38.3098,38.3566,38.2818,38.3472,30998.0
2024-02-02 15:00:00,41.02,41.02,40.95,41.01,48981.0,38.3472,38.3472,38.2818,38.3379,48981.0
2024-02-02 15:05:00,41.0,41.09,41.0,41.08,51758.0,38.3285,38.4127,38.3285,38.4033,51758.0
2024-02-02 15:10:00,41.07,41.08,41.01,41.05,96265.0,38.394,38.4033,38.3379,38.3753,96265.0
2024-02-02 15:15:00,41.05,41.1,41.04,41.06,49173.0,38.3753,38.422,38.3659,38.3846,49173.0
2024-02-02 15:20:00,41.07,41.07,40.98,41.0,52188.0,38.394,38.394,38.3098,38.3285,52188.0
2024-02-02 15:25:00,41.0,41.11,40.99,41.11,64033.0,38.3285,38.4313,38.3192,38.4313,64033.0
2024-02-02 15:30:00,41.11,41.11,41.0,41.03,77614.0,38.4313,38.4313,38.3285,38.3566,77614.0
2024-02-02 15:35:00,41.02,41.05,40.95,40.96,68787.0,38.3472,38.3753,38.2818,38.2911,68787.0
2024-02-02 15:40:00,40.96,40.98,40.91,40.93,64696.0,38.2911,38.3098,38.2444,38.2631,64696.0
2024-02-02 15:45:00,40.93,40.95,40.88,40.92,147190.0,38.2631,38.2818,38.2163,38.2537,147190.0
2024-02-02 15:50:00,40.92,40.98,40.89,40.98,183893.0,38.2537,38.3098,38.2257,38.3098,183893.0
2024-02-02 15:55:00,40.97,40.99,40.82,40.83,442694.0,38.3005,38.3192,38.1602,38.1696,442694.0
2024-02-05 09:30:00,40.44,40.44,40.24,40.36,184224.0,37.805,37.805,37.618,37.7302,184224.0
2024-02-05 09:35:00,40.36,40.42,40.24,40.34,74819.0,37.7302,37.7863,37.618,37.7115,74819.0
2024-02-05 09:40:00,40.34,40.34,40.13,40.3,79254.0,37.7115,37.7115,37.5152,37.6741,79254.0
2024-02-05 09:45:00,40.3,40.41,40.22,40.39,56193.0,37.6741,37.777,37.5993,37.7583,56193.0
2024-02-05 09:50:00,40.39,40.49,40.32,40.46,113464.0,37.7583,37.8517,37.6928,37.8237,113464.0
2024-02-05 09:55:00,40.45,40.48,40.38,40.45,74865.0,37.8144,37.8424,37.7489,37.8144,74865.0
2024-02-05 10:00:00,40.45,40.46,40.09,40.18,96992.0,37.8144,37.8237,37.4778,37.5619,96992.0
2024-02-05 10:05:00,40.17,40.2,40.1,40.18,55602.0,37.5526,37.5806,37.4872,37.5619,55602.0
2024-02-05 10:10:00,40.2,40.25,40.12,40.14,71522.0,37.5806,37.6274,37.5059,37.5246,71522.0
2024-02-05 10:15:00,40.13,40.14,39.92,40.08,107746.0,37.5152,37.5246,37.3189,37.4685,107746.0
2024-02-05 10:20:00,40.09,40.11,40.0,40.02,68887.0,37.4778,37.4965,37.3937,37.4124,68887.0
2024-02-05 10:25:00,40.02,40.07,39.99,40.04,53425.0,37.4124,37.4591,37.3843,37.4311,53425.0
2024-02-05 10:30:00,40.04,40.15,40.0,40.09,64019.0,37.4311,37.5339,37.3937,37.4778,64019.0
2024-02-05 10:35:00,40.08,40.14,40.06,40.11,47910.0,37.4685,37.5246,37.4498,37.4965,47910.0
2024-02-05 10:40:00,40.11,40.13,39.99,40.01,68916.0,37.4965,37.5152,37.3843,37.403,68916.0
2024-02-05 10:45:00,40.01,40.09,39.97,40.08,55183.0,37.403,37.4778,37.3656,37.4685,55183.0
2024-02-05 10:50:00,40.09,40.23,40.06,40.19,78575.0,37.4778,37.6087,37.4498,37.5713,78575.0
2024-02-05 10:55:00,40.2,40.2,40.09,40.12,66502.0,37.5806,37.5806,37.4778,37.5059,66502.0
2024-02-05 11:00:00,40.12,40.14,40.05,40.14,114378.0,37.5059,37.5246,37.4404,37.5246,114378.0
2024-02-05 11:05:00,40.14,40.18,40.09,40.14,74882.0,37.5246,37.5619,37.4778,37.5246,74882.0
2024-02-05 11:10:00,40.14,40.25,40.1,40.24,83743.0,37.5246,37.6274,37.4872,37.618,83743.0
2024-02-05 11:15:00,40.23,40.31,40.23,40.26,59865.0,37.6087,37.6835,37.6087,37.6367,59865.0
2024-02-05 11:20:00,40.26,40.26,40.15,40.19,62694.0,37.6367,37.6367,37.5339,37.5713,62694.0
2024-02-05 11:25:00,40.19,40.24,40.16,40.22,38909.0,37.5713,37.618,37.5432,37.5993,38909.0
2024-02-05 11:30:00,40.21,40.25,40.16,40.2,141723.0,37.59,37.6274,37.5432,37.5806,141723.0
2024-02-05 11:35:00,40.2,40.2,40.12,40.15,59143.0,37.5806,37.5806,37.5059,37.5339,59143.0
2024-02-05 11:40:00,40.14,40.16,40.08,40.15,44925.0,37.5246,37.5432,37.4685,37.5339,44925.0
2024-02-05 11:45:00,40.15,40.17,40.09,40.11,45808.0,37.5339,37.5526,37.4778,37.4965,45808.0
2024-02-05 11:50:00,40.1,40.12,40.08,40.09,61189.0,37.4872,37.5059,37.4685,37.4778,61189.0
2024-02-05 11:55:00,40.09,40.15,40.07,40.09,55230.0,37.4778,37.5339,37.4591,37.4778,55230.0
2024-02-05 12:00:00,40.09,40.16,40.08,40.12,37076.0,37.4778,37.5432,37.4685,37.5059,37076.0
2024-02-05 12:05:00,40.12,40.16,40.11,40.16,31927.0,37.5059,37.5432,37.4965,37.5432,31927.0
2024-02-05 12:10:00,40.16,40.2,40.13,40.18,130633.0,37.5432,37.5806,37.5152,37.5619,130633.0
2024-02-05 12:15:00,40.19,40.22,40.16,40.21,33685.0,37.5713,37.5993,37.5432,37.59,33685.0
2024-02-05 12:20:00,40.21,40.23,40.1,40.2,38248.0,37.59,37.6087,37.4872,37.5806,38248.0
2024-02-05 12:25:00,40.2,40.21,40.16,40.2,23214.0,37.5806,37.59,37.5432,37.5806,23214.0
2024-02-05 12:30:00,40.2,40.26,40.19,40.24,33376.0,37.5806,37.6367,37.5713,37.618,33376.0
2024-02-05 12:35:00,40.25,40.34,40.25,40.3,52042.0,37.6274,37.7115,37.6274,37.6741,52042.0
2024-02-05 12:40:00,40.3,40.38,40.29,40.33,28927.0,37.6741,37.7489,37.6648,37.7022,28927.0
2024-02-05 12:45:00,40.34,40.34,40.29,40.32,38452.0,37.7115,37.7115,37.6648,37.6928,38452.0
2024-02-05 12:50:00,40.32,40.35,40.27,40.34,72438.0,37.6928,37.7209,37.6461,37.7115,72438.0
2024-02-05 12:55:00,40.34,40.44,40.34,40.42,44006.0,37.7115,37.805,37.7115,37.7863,44006.0
2024-02-05 13:00:00,40.43,40.44,40.37,40.41,47703.0,37.7957,37.805,37.7396,37.777,47703.0
2024-02-05 13:05:00,40.41,40.45,40.4,40.41,35872.0,37.777,37.8144,37.7676,37.777,35872.0
2024-02-05 13:10:00,40.41,40.41,40.33,40.39,36288.0,37.777,37.777,37.7022,37.7583,36288.0
2024-02-05 13:15:00,40.38,40.41,40.33,40.4,38143.0,37.7489,37.777,37.7022,37.7676,38143.0
2024-02-05 13:20:00,40.41,40.41,40.34,40.35,30410.0,37.777,37.777,37.7115,37.7209,30410.0
2024-02-05 13:25:00,40.35,40.36,40.25,40.26,52819.0,37.7209,37.7302,37.6274,37.6367,52819.0
2024-02-05 13:30:00,40.26,40.31,40.23,40.3,47910.0,37.6367,37.6835,37.6087,37.6741,47910.0
2024-02-05 13:35:00,40.29,40.33,40.28,40.3,22502.0,37.6648,37.7022,37.6554,37.6741,22502.0
2024-02-05 13:40:00,40.3,40.34,40.27,40.3,50975.0,37.6741,37.7115,37.6461,37.6741,50975.0
2024-02-05 13:45:00,40.3,40.37,40.29,40.34,34049.0,37.6741,37.7396,37.6648,37.7115,34049.0
2024-02-05 13:50:00,40.35,40.36,40.31,40.32,35905.0,37.7209,37.7302,37.6835,37.6928,35905.0
2024-02-05 13:55:00,40.32,40.36,40.3,40.33,54320.0,37.6928,37.7302,37.6741,37.7022,54320.0
2024-02-05 14:00:00,40.33,40.34,40.27,40.34,33602.0,37.7022,37.7115,37.6461,37.7115,33602.0
2024-02-05 14:05:00,40.33,40.37,40.31,40.35,29512.0,37.7022,37.7396,37.6835,37.7209,29512.0
2024-02-05 14:10:00,40.34,40.38,40.33,40.34,28368.0,37.7115,37.7489,37.7022,37.7115,28368.0
2024-02-05 14:15:00,40.34,40.4,40.32,40.34,52070.0,37.7115,37.7676,37.6928,37.7115,52070.0
2024-02-05 14:20:00,40.34,40.39,40.32,40.34,33848.0,37.7115,37.7583,37.6928,37.7115,33848.0
2024-02-05 14:25:00,40.34,40.42,40.33,40.41,58316.0,37.7115,37.7863,37.7022,37.777,58316.0
2024-02-05 14:30:00,40.41,40.43,40.35,40.4,61514.0,37.777,37.7957,37.7209,37.7676,61514.0
2024-02-05 14:35:00,40.4,40.41,40.35,40.35,52523.0,37.7676,37.777,37.7209,37.7209,52523.0
2024-02-05 14:40:00,40.36,40.4,40.35,40.39,72669.0,37.7302,37.7676,37.7209,37.7583,72669.0
2024-02-05 14:45:00,40.39,40.46,40.38,40.4,78109.0,37.7583,37.8237,37.7489,37.7676,78109.0
2024-02-05 14:50:00,40.41,40.41,40.36,40.37,51551.0,37.777,37.777,37.7302,37.7396,51551.0
2024-02-05 14:55:00,40.37,40.4,40.36,40.39,53985.0,37.7396,37.7676,37.7302,37.7583,53985.0
2024-02-05 15:00:00,40.39,40.4,40.33,40.34,73747.0,37.7583,37.7676,37.7022,37.7115,73747.0
2024-02-05 15:05:00,40.34,40.35,40.22,40.23,101800.0,37.7115,37.7209,37.5993,37.6087,101800.0
2024-02-05 15:10:00,40.23,40.24,40.16,40.16,75695.0,37.6087,37.618,37.5432,37.5432,75695.0
2024-02-05 15:15:00,40.16,40.23,40.15,40.2,102653.0,37.5432,37.6087,37.5339,37.5806,102653.0
2024-02-05 15:20:00,40.2,40.21,40.17,40.19,104179.0,37.5806,37.59,37.5526,37.5713,104179.0
2024-02-05 15:25:00,40.19,40.27,40.17,40.22,232327.0,37.5713,37.6461,37.5526,37.5993,232327.0
2024-02-05 15:30:00,40.21,40.26,40.16,40.26,216663.0,37.59,37.6367,37.5432,37.6367,216663.0
2024-02-05 15:35:00,40.25,40.27,40.15,40.16,94246.0,37.6274,37.6461,37.5339,37.5432,94246.0
2024-02-05 15:40:00,40.16,40.16,40.04,40.05,290108.0,37.5432,37.5432,37.4311,37.4404,290108.0
2024-02-05 15:45:00,40.05,40.18,40.03,40.07,225870.0,37.4404,37.5619,37.4217,37.4591,225870.0
2024-02-05 15:50:00,40.07,40.17,40.07,40.09,342510.0,37.4591,37.5526,37.4591,37.4778,342510.0
2024-02-05 15:55:00,40.1,40.21,40.07,40.09,658013.0,37.4872,37.59,37.4591,37.4778,658013.0
2024-02-06 09:30:00,40.05,40.23,39.92,40.23,85707.0,37.4404,37.6087,37.3189,37.6087,85707.0
2024-02-06 09:35:00,40.23,40.51,40.2,40.43,36994.0,37.6087,37.8704,37.5806,37.7957,36994.0
2024-02-06 09:40:00,40.45,40.51,40.36,40.42,41519.0,37.8144,37.8704,37.7302,37.7863,41519.0
2024-02-06 09:45:00,40.42,40.44,40.32,40.36,119301.0,37.7863,37.805,37.6928,37.7302,119301.0
2024-02-06 09:50:00,40.37,40.38,40.29,40.32,127304.0,37.7396,37.7489,37.6648,37.6928,127304.0
2024-02-06 09:55:00,40.32,40.34,40.15,40.16,55188.0,37.6928,37.7115,37.5339,37.5432,55188.0
2024-02-06 10:00:00,40.17,40.26,40.11,40.13,250638.0,37.5526,37.6367,37.4965,37.5152,250638.0
2024-02-06 10:05:00,40.12,40.2,40.08,40.2,70896.0,37.5059,37.5806,37.4685,37.5806,70896.0
2024-02-06 10:10:00,40.2,40.2,40.02,40.03,110540.0,37.5806,37.5806,37.4124,37.4217,110540.0
2024-02-06 10:15:00,40.04,40.14,40.03,40.09,73627.0,37.4311,37.5246,37.4217,37.4778,73627.0
2024-02-06 10:20:00,40.08,40.13,40.02,40.08,53106.0,37.4685,37.5152,37.4124,37.4685,53106.0
2024-02-06 10:25:00,40.08,40.18,40.08,40.14,50467.0,37.4685,37.5619,37.4685,37.5246,50467.0
2024-02-06 10:30:00,40.15,40.18,40.1,40.11,71588.0,37.5339,37.5619,37.4872,37.4965,71588.0
2024-02-06 10:35:00,40.12,40.18,40.1,40.12,72020.0,37.5059,37.5619,37.4872,37.5059,72020.0
2024-02-06 10:40:00,40.12,40.13,40.05,40.07,47164.0,37.5059,37.5152,37.4404,37.4591,47164.0
2024-02-06 10:45:00,40.06,40.1,39.95,39.97,77438.0,37.4498,37.4872,37.3469,37.3656,77438.0
2024-02-06 10:50:00,39.97,40.07,39.94,40.07,55825.0,37.3656,37.4591,37.3376,37.4591,55825.0
2024-02-06 10:55:00,40.08,40.1,39.96,39.97,41620.0,37.4685,37.4872,37.3563,37.3656,41620.0
2024-02-06 11:00:00,39.97,40.06,39.94,40.03,39617.0,37.3656,37.4498,37.3376,37.4217,39617.0
2024-02-06 11:05:00,40.04,40.08,39.97,39.97,55315.0,37.4311,37.4685,37.3656,37.3656,55315.0
2024-02-06 11:10:00,39.97,40.01,39.96,40.01,53481.0,37.3656,37.403,37.3563,37.403,53481.0
2024-02-06 11:15:00,40.01,40.09,40.01,40.07,85974.0,37.403,37.4778,37.403,37.4591,85974.0
2024-02-06 11:20:00,40.07,40.11,40.03,40.1,78554.0,37.4591,37.4965,37.4217,37.4872,78554.0
2024-02-06 11:25:00,40.11,40.16,40.09,40.13,101253.0,37.4965,37.5432,37.4778,37.5152,101253.0
2024-02-06 11:30:00,40.13,40.16,40.09,40.12,50019.0,37.5152,37.5432,37.4778,37.5059,50019.0
2024-02-06 11:35:00,40.13,40.2,40.12,40.16,65063.0,37.5152,37.5806,37.5059,37.5432,65063.0
2024-02-06 11:40:00,40.16,40.2,40.15,40.18,57316.0,37.5432,37.5806,37.5339,37.5619,57316.0
2024-02-06 11:45:00,40.17,40.19,40.14,40.16,45971.0,37.5526,37.5713,37.5246,37.5432,45971.0
2024-02-06 11:50:00,40.15,40.18,40.12,40.17,68072.0,37.5339,37.5619,37.5059,37.5526,68072.0
2024-02-06 11:55:00,40.16,40.21,40.14,40.15,110032.0,37.5432,37.59,37.5246,37.5339,110032.0
2024-02-06 12:00:00,40.14,40.25,40.12,40.21,52272.0,37.5246,37.6274,37.5059,37.59,52272.0
2024-02-06 12:05:00,40.22,40.26,40.19,40.23,31840.0,37.5993,37.6367,37.5713,37.6087,31840.0
2024-02-06 12:10:00,40.24,40.25,40.15,40.16,40023.0,37.618,37.6274,37.5339,37.5432,40023.0
2024-02-06 12:15:00,40.15,40.21,40.13,40.17,45787.0,37.5339,37.59,37.5152,37.5526,45787.0
2024-02-06 12:20:00,40.16,40.22,40.14,40.2,42699.0,37.5432,37.5993,37.5246,37.5806,42699.0
2024-02-06 12:25:00,40.19,40.25,40.17,40.23,53048.0,37.5713,37.6274,37.5526,37.6087,53048.0
2024-02-06 12:30:00,40.24,40.24,40.19,40.23,32035.0,37.618,37.618,37.5713,37.6087,32035.0
2024-02-06 12:35:00,40.23,40.24,40.16,40.16,34385.0,37.6087,37.618,37.5432,37.5432,34385.0
2024-02-06 12:40:00,40.18,40.19,40.14,40.18,53765.0,37.5619,37.5713,37.5246,37.5619,53765.0
2024-02-06 12:45:00,40.18,40.19,40.14,40.16,34814.0,37.5619,37.5713,37.5246,37.5432,34814.0
2024-02-06 12:50:00,40.16,40.18,40.14,40.18,50452.0,37.5432,37.5619,37.5246,37.5619,50452.0
2024-02-06 12:55:00,40.18,40.21,40.12,40.16,119053.0,37.5619,37.59,37.5059,37.5432,119053.0
2024-02-06 13:00:00,40.16,40.17,40.12,40.16,78497.0,37.5432,37.5526,37.5059,37.5432,78497.0
2024-02-06 13:05:00,40.16,40.18,40.12,40.12,57944.0,37.5432,37.5619,37.5059,37.5059,57944.0
2024-02-06 13:10:00,40.12,40.13,40.04,40.06,65319.0,37.5059,37.5152,37.4311,37.4498,65319.0
2024-02-06 13:15:00,40.06,40.12,40.02,40.09,49007.0,37.4498,37.5059,37.4124,37.4778,49007.0
2024-02-06 13:20:00,40.09,40.11,40.03,40.08,46682.0,37.4778,37.4965,37.4217,37.4685,46682.0
2024-02-06 13:25:00,40.08,40.1,40.06,40.09,126575.0,37.4685,37.4872,37.4498,37.4778,126575.0
2024-02-06 13:30:00,40.09,40.13,40.06,40.09,42859.0,37.4778,37.5152,37.4498,37.4778,42859.0
2024-02-06 13:35:00,40.09,40.14,40.08,40.12,41378.0,37.4778,37.5246,37.4685,37.5059,41378.0
2024-02-06 13:40:00,40.11,40.18,40.1,40.18,53028.0,37.4965,37.5619,37.4872,37.5619,53028.0
2024-02-06 13:45:00,40.18,40.24,40.17,40.22,65780.0,37.5619,37.618,37.5526,37.5993,65780.0
2024-02-06 13:50:00,40.23,40.24,40.17,40.22,32227.0,37.6087,37.618,37.5526,37.5993,32227.0
2024-02-06 13:55:00,40.22,40.25,40.21,40.23,38199.0,37.5993,37.6274,37.59,37.6087,38199.0
2024-02-06 14:00:00,40.23,40.25,40.18,40.23,43169.0,37.6087,37.6274,37.5619,37.6087,43169.0
2024-02-06 14:05:00,40.22,40.22,40.11,40.12,69702.0,37.5993,37.5993,37.4965,37.5059,69702.0
2024-02-06 14:10:00,40.12,40.15,40.08,40.09,142109.0,37.5059,37.5339,37.4685,37.4778,142109.0
2024-02-06 14:15:00,40.09,40.14,40.08,40.13,37778.0,37.4778,37.5246,37.4685,37.5152,37778.0
2024-02-06 14:20:00,40.12,40.16,40.1,40.16,44704.0,37.5059,37.5432,37.4872,37.5432,44704.0
2024-02-06 14:25:00,40.15,40.17,40.09,40.12,59868.0,37.5339,37.5526,37.4778,37.5059,59868.0
2024-02-06 14:30:00,40.12,40.15,40.1,40.15,41111.0,37.5059,37.5339,37.4872,37.5339,41111.0
2024-02-06 14:35:00,40.15,40.16,40.11,40.13,90292.0,37.5339,37.5432,37.4965,37.5152,90292.0
2024-02-06 14:40:00,40.13,40.17,40.11,40.13,96519.0,37.5152,37.5526,37.4965,37.5152,96519.0
2024-02-06 14:45:00,40.13,40.21,40.12,40.21,78558.0,37.5152,37.59,37.5059,37.59,78558.0
2024-02-06 14:50:00,40.21,40.22,40.15,40.17,77384.0,37.59,37.5993,37.5339,37.5526,77384.0
2024-02-06 14:55:00,40.17,40.19,40.14,40.16,60606.0,37.5526,37.5713,37.5246,37.5432,60606.0
2024-02-06 15:00:00,40.16,40.17,40.09,40.12,95917.0,37.5432,37.5526,37.4778,37.5059,95917.0
2024-02-06 15:05:00,40.12,40.16,40.11,40.14,100728.0,37.5059,37.5432,37.4965,37.5246,100728.0
2024-02-06 15:10:00,40.14,40.16,40.08,40.11,128484.0,37.5246,37.5432,37.4685,37.4965,128484.0
2024-02-06 15:15:00,40.11,40.12,40.05,40.09,237305.0,37.4965,37.5059,37.4404,37.4778,237305.0
2024-02-06 15:20:00,40.09,40.13,40.04,40.06,123838.0,37.4778,37.5152,37.4311,37.4498,123838.0
2024-02-06 15:25:00,40.05,40.08,40.02,40.05,72794.0,37.4404,37.4685,37.4124,37.4404,72794.0
2024-02-06 15:30:00,40.05,40.05,39.96,40.01,156900.0,37.4404,37.4404,37.3563,37.403,156900.0
2024-02-06 15:35:00,40.02,40.04,39.96,39.97,102280.0,37.4124,37.4311,37.3563,37.3656,102280.0
2024-02-06 15:40:00,39.97,40.07,39.96,40.05,125374.0,37.3656,37.4591,37.3563,37.4404,125374.0
2024-02-06 15:45:00,40.05,40.08,40.01,40.06,325858.0,37.4404,37.4685,37.403,37.4498,325858.0
2024-02-06 15:50:00,40.07,40.13,40.06,40.12,336070.0,37.4591,37.5152,37.4498,37.5059,336070.0
2024-02-06 15:55:00,40.12,40.17,40.08,40.1,575882.0,37.5059,37.5526,37.4685,37.4872,575882.0
2024-02-07 09:30:00,40.24,40.32,40.0,40.08,149698.0,37.618,37.6928,37.3937,37.4685,149698.0
2024-02-07 09:35:00,40.07,40.16,39.95,39.95,115923.0,37.4591,37.5432,37.3469,37.3469,115923.0
2024-02-07 09:40:00,39.95,39.97,39.42,39.48,236732.0,37.3469,37.3656,36.8515,36.9076,236732.0
2024-02-07 09:45:00,39.48,39.52,39.18,39.23,126129.0,36.9076,36.9449,36.6271,36.6738,126129.0
2024-02-07 09:50:00,39.24,39.32,38.97,38.99,413731.0,36.6832,36.758,36.4308,36.4495,413731.0
2024-02-07 09:55:00,38.98,39.0,38.86,38.93,250593.0,36.4401,36.4588,36.328,36.3934,250593.0
2024-02-07 10:00:00,38.93,39.18,38.88,39.14,246873.0,36.3934,36.6271,36.3467,36.5897,246873.0
2024-02-07 10:05:00,39.14,39.27,39.13,39.22,152756.0,36.5897,36.7112,36.5804,36.6645,152756.0
2024-02-07 10:10:00,39.21,39.38,39.19,39.34,270915.0,36.6551,36.8141,36.6365,36.7767,270915.0
2024-02-07 10:15:00,39.34,39.64,39.28,39.48,170478.0,36.7767,37.0571,36.7206,36.9076,170478.0
2024-02-07 10:20:00,39.47,39.47,39.33,39.43,110631.0,36.8982,36.8982,36.7673,36.8608,110631.0
2024-02-07 10:25:00,39.41,39.52,39.36,39.5,93474.0,36.8421,36.9449,36.7954,36.9263,93474.0
2024-02-07 10:30:00,39.5,39.54,39.41,39.45,126090.0,36.9263,36.9636,36.8421,36.8795,126090.0
2024-02-07 10:35:00,39.45,39.47,39.22,39.3,177578.0,36.8795,36.8982,36.6645,36.7393,177578.0
2024-02-07 10:40:00,39.3,39.42,39.29,39.38,69946.0,36.7393,36.8515,36.7299,36.8141,69946.0
2024-02-07 10:45:00,39.38,39.48,39.33,39.45,131390.0,36.8141,36.9076,36.7673,36.8795,131390.0
2024-02-07 10:50:00,39.45,39.46,39.31,39.34,153149.0,36.8795,36.8889,36.7486,36.7767,153149.0
2024-02-07 10:55:00,39.34,39.34,39.21,39.27,76848.0,36.7767,36.7767,36.6551,36.7112,76848.0
2024-02-07 11:00:00,39.27,39.36,39.24,39.35,126177.0,36.7112,36.7954,36.6832,36.786,126177.0
2024-02-07 11:05:00,39.34,39.37,39.27,39.3,88618.0,36.7767,36.8047,36.7112,36.7393,88618.0
2024-02-07 11:10:00,39.3,39.34,39.18,39.25,141088.0,36.7393,36.7767,36.6271,36.6925,141088.0
2024-02-07 11:15:00,39.25,39.28,39.19,39.23,81506.0,36.6925,36.7206,36.6365,36.6738,81506.0
2024-02-07 11:20:00,39.22,39.22,39.14,39.16,57874.0,36.6645,36.6645,36.5897,36.6084,57874.0
2024-02-07 11:25:00,39.15,39.31,39.15,39.3,297315.0,36.5991,36.7486,36.5991,36.7393,297315.0
2024-02-07 11:30:00,39.32,39.4,39.31,39.36,185239.0,36.758,36.8328,36.7486,36.7954,185239.0
2024-02-07 11:35:00,39.36,39.42,39.35,39.41,73625.0,36.7954,36.8515,36.786,36.8421,73625.0
2024-02-07 11:40:00,39.41,39.44,39.36,39.41,82492.0,36.8421,36.8702,36.7954,36.8421,82492.0
2024-02-07 11:45:00,39.41,39.42,39.34,39.37,56374.0,36.8421,36.8515,36.7767,36.8047,56374.0
2024-02-07 11:50:00,39.36,39.42,39.33,39.41,94268.0,36.7954,36.8515,36.7673,36.8421,94268.0
2024-02-07 11:55:00,39.41,39.45,39.39,39.44,64572.0,36.8421,36.8795,36.8234,36.8702,64572.0
2024-02-07 12:00:00,39.44,39.47,39.42,39.44,77142.0,36.8702,36.8982,36.8515,36.8702,77142.0
2024-02-07 12:05:00,39.43,39.55,39.43,39.55,80994.0,36.8608,36.973,36.8608,36.973,80994.0
2024-02-07 12:10:00,39.54,39.58,39.5,39.55,48109.0,36.9636,37.001,36.9263,36.973,48109.0
2024-02-07 12:15:00,39.54,39.61,39.53,39.61,159590.0,36.9636,37.0291,36.9543,37.0291,159590.0
2024-02-07 12:20:00,39.61,39.67,39.58,39.66,38878.0,37.0291,37.0852,37.001,37.0758,38878.0
2024-02-07 12:25:00,39.66,39.77,39.65,39.76,52194.0,37.0758,37.1787,37.0665,37.1693,52194.0
2024-02-07 12:30:00,39.78,39.83,39.73,39.82,43707.0,37.188,37.2347,37.1413,37.2254,43707.0
2024-02-07 12:35:00,39.83,39.87,39.8,39.82,35323.0,37.2347,37.2721,37.2067,37.2254,35323.0
2024-02-07 12:40:00,39.81,39.82,39.77,39.8,26230.0,37.2161,37.2254,37.1787,37.2067,26230.0
2024-02-07 12:45:00,39.79,39.8,39.75,39.8,23050.0,37.1974,37.2067,37.16,37.2067,23050.0
2024-02-07 12:50:00,39.8,39.85,39.78,39.85,70576.0,37.2067,37.2534,37.188,37.2534,70576.0
2024-02-07 12:55:00,39.84,39.89,39.83,39.88,109340.0,37.2441,37.2908,37.2347,37.2815,109340.0
2024-02-07 13:00:00,39.88,40.02,39.85,39.91,65399.0,37.2815,37.4124,37.2534,37.3095,65399.0
2024-02-07 13:05:00,39.91,40.07,39.91,40.07,75998.0,37.3095,37.4591,37.3095,37.4591,75998.0
2024-02-07 13:10:00,40.07,40.09,39.99,40.03,61288.0,37.4591,37.4778,37.3843,37.4217,61288.0
2024-02-07 13:15:00,40.03,40.06,39.99,40.02,145379.0,37.4217,37.4498,37.3843,37.4124,145379.0
2024-02-07 13:20:00,40.02,40.11,40.02,40.05,47972.0,37.4124,37.4965,37.4124,37.4404,47972.0
2024-02-07 13:25:00,40.05,40.16,40.04,40.16,40940.0,37.4404,37.5432,37.4311,37.5432,40940.0
2024-02-07 13:30:00,40.16,40.16,40.07,40.09,54801.0,37.5432,37.5432,37.4591,37.4778,54801.0
2024-02-07 13:35:00,40.09,40.11,40.06,40.09,56195.0,37.4778,37.4965,37.4498,37.4778,56195.0
2024-02-07 13:40:00,40.09,40.1,40.0,40.02,80605.0,37.4778,37.4872,37.3937,37.4124,80605.0
2024-02-07 13:45:00,40.02,40.08,40.0,40.08,42507.0,37.4124,37.4685,37.3937,37.4685,42507.0
2024-02-07 13:50:00,40.07,40.13,40.04,40.09,31761.0,37.4591,37.5152,37.4311,37.4778,31761.0
2024-02-07 13:55:00,40.1,40.1,40.04,40.07,23844.0,37.4872,37.4872,37.4311,37.4591,23844.0
2024-02-07 14:00:00,40.08,40.15,40.07,40.14,45260.0,37.4685,37.5339,37.4591,37.5246,45260.0
2024-02-07 14:05:00,40.13,40.16,40.09,40.14,48174.0,37.5152,37.5432,37.4778,37.5246,48174.0
2024-02-07 14:10:00,40.14,40.14,40.08,40.12,19175.0,37.5246,37.5246,37.4685,37.5059,19175.0
2024-02-07 14:15:00,40.11,40.14,40.06,40.08,66472.0,37.4965,37.5246,37.4498,37.4685,66472.0
2024-02-07 14:20:00,40.09,40.13,40.07,40.12,24034.0,37.4778,37.5152,37.4591,37.5059,24034.0
2024-02-07 14:25:00,40.13,40.16,40.11,40.15,61304.0,37.5152,37.5432,37.4965,37.5339,61304.0
2024-02-07 14:30:00,40.16,40.18,40.13,40.16,49830.0,37.5432,37.5619,37.5152,37.5432,49830.0
2024-02-07 14:35:00,40.15,40.17,40.12,40.15,31068.0,37.5339,37.5526,37.5059,37.5339,31068.0
2024-02-07 14:40:00,40.15,40.19,40.14,40.19,29204.0,37.5339,37.5713,37.5246,37.5713,29204.0
2024-02-07 14:45:00,40.19,40.21,40.17,40.18,24381.0,37.5713,37.59,37.5526,37.5619,24381.0
2024-02-07 14:50:00,40.17,40.2,40.13,40.16,34345.0,37.5526,37.5806,37.5152,37.5432,34345.0
2024-02-07 14:55:00,40.16,40.2,40.15,40.2,19336.0,37.5432,37.5806,37.5339,37.5806,19336.0
2024-02-07 15:00:00,40.2,40.2,40.12,40.16,35041.0,37.5806,37.5806,37.5059,37.5432,35041.0
2024-02-07 15:05:00,40.16,40.2,40.15,40.17,41623.0,37.5432,37.5806,37.5339,37.5526,41623.0
2024-02-07 15:10:00,40.18,40.23,40.18,40.21,35869.0,37.5619,37.6087,37.5619,37.59,35869.0
2024-02-07 15:15:00,40.2,40.22,40.11,40.14,62231.0,37.5806,37.5993,37.4965,37.5246,62231.0
2024-02-07 15:20:00,40.14,40.14,40.09,40.12,40245.0,37.5246,37.5246,37.4778,37.5059,40245.0
2024-02-07 15:25:00,40.12,40.14,40.1,40.12,61257.0,37.5059,37.5246,37.4872,37.5059,61257.0
2024-02-07 15:30:00,40.12,40.12,40.05,40.07,134423.0,37.5059,37.5059,37.4404,37.4591,134423.0
2024-02-07 15:35:00,40.07,40.1,40.03,40.05,169764.0,37.4591,37.4872,37.4217,37.4404,169764.0
2024-02-07 15:40:00,40.04,40.05,39.97,39.98,122882.0,37.4311,37.4404,37.3656,37.375,122882.0
2024-02-07 15:45:00,39.98,40.0,39.88,39.89,193998.0,37.375,37.3937,37.2815,37.2908,193998.0
2024-02-07 15:50:00,39.88,39.9,39.79,39.79,257603.0,37.2815,37.3002,37.1974,37.1974,257603.0
2024-02-07 15:55:00,39.8,39.95,39.79,39.9,442833.0,37.2067,37.3469,37.1974,37.3002,442833.0
2024-02-08 09:30:00,39.7,39.96,39.7,39.82,125585.0,37.1132,37.3563,37.1132,37.2254,125585.0
2024-02-08 09:35:00,39.81,39.81,39.56,39.58,44409.0,37.2161,37.2161,36.9823,37.001,44409.0
2024-02-08 09:40:00,39.57,39.66,39.54,39.58,86684.0,36.9917,37.0758,36.9636,37.001,86684.0
2024-02-08 09:45:00,39.59,39.6,39.39,39.44,184120.0,37.0104,37.0197,36.8234,36.8702,184120.0
2024-02-08 09:50:00,39.44,39.56,39.38,39.52,102433.0,36.8702,36.9823,36.8141,36.9449,102433.0
2024-02-08 09:55:00,39.53,39.6,39.49,39.6,115565.0,36.9543,37.0197,36.9169,37.0197,115565.0
2024-02-08 10:00:00,39.6,39.75,39.57,39.75,108588.0,37.0197,37.16,36.9917,37.16,108588.0
2024-02-08 10:05:00,39.76,39.9,39.75,39.86,104696.0,37.1693,37.3002,37.16,37.2628,104696.0
2024-02-08 10:10:00,39.84,39.93,39.81,39.88,70864.0,37.2441,37.3282,37.2161,37.2815,70864.0
2024-02-08 10:15:00,39.88,39.93,39.85,39.9,108822.0,37.2815,37.3282,37.2534,37.3002,108822.0
2024-02-08 10:20:00,39.89,39.92,39.83,39.85,89137.0,37.2908,37.3189,37.2347,37.2534,89137.0
2024-02-08 10:25:00,39.85,39.87,39.8,39.85,61610.0,37.2534,37.2721,37.2067,37.2534,61610.0
2024-02-08 10:30:00,39.86,39.89,39.82,39.84,130157.0,37.2628,37.2908,37.2254,37.2441,130157.0
2024-02-08 10:35:00,39.84,39.88,39.79,39.88,65469.0,37.2441,37.2815,37.1974,37.2815,65469.0
2024-02-08 10:40:00,39.87,39.88,39.81,39.87,74070.0,37.2721,37.2815,37.2161,37.2721,74070.0
2024-02-08 10:45:00,39.87,39.92,39.84,39.91,63980.0,37.2721,37.3189,37.2441,37.3095,63980.0
2024-02-08 10:50:00,39.9,39.9,39.85,39.9,46252.0,37.3002,37.3002,37.2534,37.3002,46252.0
2024-02-08 10:55:00,39.9,39.91,39.84,39.87,61782.0,37.3002,37.3095,37.2441,37.2721,61782.0
2024-02-08 11:00:00,39.87,39.89,39.83,39.87,66742.0,37.2721,37.2908,37.2347,37.2721,66742.0
2024-02-08 11:05:00,39.87,39.91,39.85,39.85,69628.0,37.2721,37.3095,37.2534,37.2534,69628.0
2024-02-08 11:10:00,39.86,39.9,39.83,39.86,45782.0,37.2628,37.3002,37.2347,37.2628,45782.0
2024-02-08 11:15:00,39.86,39.87,39.81,39.86,49657.0,37.2628,37.2721,37.2161,37.2628,49657.0
2024-02-08 11:20:00,39.86,39.89,39.76,39.78,33716.0,37.2628,37.2908,37.1693,37.188,33716.0
2024-02-08 11:25:00,39.78,39.81,39.72,39.8,84898.0,37.188,37.2161,37.1319,37.2067,84898.0
2024-02-08 11:30:00,39.8,39.83,39.77,39.8,56096.0,37.2067,37.2347,37.1787,37.2067,56096.0
2024-02-08 11:35:00,39.81,39.82,39.78,39.82,26385.0,37.2161,37.2254,37.188,37.2254,26385.0
2024-02-08 11:40:00,39.81,39.84,39.79,39.82,52239.0,37.2161,37.2441,37.1974,37.2254,52239.0
2024-02-08 11:45:00,39.82,39.86,39.79,39.84,39759.0,37.2254,37.2628,37.1974,37.2441,39759.0
2024-02-08 11:50:00,39.85,39.89,39.85,39.87,39891.0,37.2534,37.2908,37.2534,37.2721,39891.0
2024-02-08 11:55:00,39.87,39.9,39.84,39.9,32749.0,37.2721,37.3002,37.2441,37.3002,32749.0
2024-02-08 12:00:00,39.9,39.92,39.86,39.89,45235.0,37.3002,37.3189,37.2628,37.2908,45235.0
2024-02-08 12:05:00,39.9,39.94,39.88,39.93,23714.0,37.3002,37.3376,37.2815,37.3282,23714.0
2024-02-08 12:10:00,39.93,39.94,39.91,39.94,13227.0,37.3282,37.3376,37.3095,37.3376,13227.0
2024-02-08 12:15:00,39.95,39.97,39.91,39.96,35574.0,37.3469,37.3656,37.3095,37.3563,35574.0
2024-02-08 12:20:00,39.96,39.97,39.9,39.93,26192.0,37.3563,37.3656,37.3002,37.3282,26192.0
2024-02-08 12:25:00,39.93,39.97,39.92,39.94,21182.0,37.3282,37.3656,37.3189,37.3376,21182.0
2024-02-08 12:30:00,39.95,40.03,39.94,40.02,90515.0,37.3469,37.4217,37.3376,37.4124,90515.0
2024-02-08 12:35:00,40.02,40.06,40.0,40.02,65084.0,37.4124,37.4498,37.3937,37.4124,65084.0
2024-02-08 12:40:00,40.02,40.04,40.0,40.02,43612.0,37.4124,37.4311,37.3937,37.4124,43612.0
2024-02-08 12:45:00,40.02,40.04,39.95,39.96,90189.0,37.4124,37.4311,37.3469,37.3563,90189.0
2024-02-08 12:50:00,39.95,40.02,39.95,40.01,36447.0,37.3469,37.4124,37.3469,37.403,36447.0
2024-02-08 12:55:00,40.0,40.08,39.98,40.08,36139.0,37.3937,37.4685,37.375,37.4685,36139.0
2024-02-08 13:00:00,40.07,40.2,40.06,40.14,75690.0,37.4591,37.5806,37.4498,37.5246,75690.0
2024-02-08 13:05:00,40.15,40.16,40.05,40.08,49223.0,37.5339,37.5432,37.4404,37.4685,49223.0
2024-02-08 13:10:00,40.07,40.11,40.05,40.05,57255.0,37.4591,37.4965,37.4404,37.4404,57255.0
2024-02-08 13:15:00,40.06,40.1,40.04,40.05,39316.0,37.4498,37.4872,37.4311,37.4404,39316.0
2024-02-08 13:20:00,40.05,40.06,40.0,40.01,64066.0,37.4404,37.4498,37.3937,37.403,64066.0
2024-02-08 13:25:00,40.01,40.06,39.98,40.05,39432.0,37.403,37.4498,37.375,37.4404,39432.0
2024-02-08 13:30:00,40.05,40.09,40.03,40.09,48596.0,37.4404,37.4778,37.4217,37.4778,48596.0
2024-02-08 13:35:00,40.09,40.21,40.08,40.21,31908.0,37.4778,37.59,37.4685,37.59,31908.0
2024-02-08 13:40:00,40.2,40.22,40.16,40.22,31013.0,37.5806,37.5993,37.5432,37.5993,31013.0
2024-02-08 13:45:00,40.22,40.26,40.21,40.26,65442.0,37.5993,37.6367,37.59,37.6367,65442.0
2024-02-08 13:50:00,40.27,40.28,40.25,40.27,44819.0,37.6461,37.6554,37.6274,37.6461,44819.0
2024-02-08 13:55:00,40.27,40.33,40.25,40.33,45474.0,37.6461,37.7022,37.6274,37.7022,45474.0
2024-02-08 14:00:00,40.33,40.35,40.28,40.3,55848.0,37.7022,37.7209,37.6554,37.6741,55848.0
2024-02-08 14:05:00,40.3,40.37,40.27,40.34,61103.0,37.6741,37.7396,37.6461,37.7115,61103.0
2024-02-08 14:10:00,40.33,40.36,40.32,40.32,114926.0,37.7022,37.7302,37.6928,37.6928,114926.0
2024-02-08 14:15:00,40.33,40.35,40.29,40.3,33363.0,37.7022,37.7209,37.6648,37.6741,33363.0
2024-02-08 14:20:00,40.3,40.31,40.28,40.3,33751.0,37.6741,37.6835,37.6554,37.6741,33751.0
2024-02-08 14:25:00,40.3,40.37,40.3,40.32,53340.0,37.6741,37.7396,37.6741,37.6928,53340.0
2024-02-08 14:30:00,40.32,40.32,40.24,40.26,41410.0,37.6928,37.6928,37.618,37.6367,41410.0
2024-02-08 14:35:00,40.25,40.25,40.18,40.24,27040.0,37.6274,37.6274,37.5619,37.618,27040.0
2024-02-08 14:40:00,40.23,40.27,40.22,40.25,31905.0,37.6087,37.6461,37.5993,37.6274,31905.0
2024-02-08 14:45:00,40.25,40.29,40.25,40.27,38118.0,37.6274,37.6648,37.6274,37.6461,38118.0
2024-02-08 14:50:00,40.26,40.3,40.26,40.3,45152.0,37.6367,37.6741,37.6367,37.6741,45152.0
2024-02-08 14:55:00,40.3,40.32,40.28,40.3,47170.0,37.6741,37.6928,37.6554,37.6741,47170.0
2024-02-08 15:00:00,40.3,40.34,40.3,40.3,68995.0,37.6741,37.7115,37.6741,37.6741,68995.0
2024-02-08 15:05:00,40.3,40.33,40.28,40.28,66432.0,37.6741,37.7022,37.6554,37.6554,66432.0
2024-02-08 15:10:00,40.29,40.34,40.26,40.32,52425.0,37.6648,37.7115,37.6367,37.6928,52425.0
2024-02-08 15:15:00,40.32,40.38,40.3,40.32,93843.0,37.6928,37.7489,37.6741,37.6928,93843.0
2024-02-08 15:20:00,40.33,40.37,40.31,40.34,53051.0,37.7022,37.7396,37.6835,37.7115,53051.0
2024-02-08 15:25:00,40.34,40.39,40.31,40.39,72269.0,37.7115,37.7583,37.6835,37.7583,72269.0
2024-02-08 15:30:00,40.38,40.42,40.36,40.36,195024.0,37.7489,37.7863,37.7302,37.7302,195024.0
2024-02-08 15:35:00,40.36,40.4,40.34,40.38,111793.0,37.7302,37.7676,37.7115,37.7489,111793.0
2024-02-08 15:40:00,40.38,40.42,40.37,40.39,89419.0,37.7489,37.7863,37.7396,37.7583,89419.0
2024-02-08 15:45:00,40.39,40.43,40.36,40.37,167852.0,37.7583,37.7957,37.7302,37.7396,167852.0
2024-02-08 15:50:00,40.36,40.42,40.32,40.33,307238.0,37.7302,37.7863,37.6928,37.7022,307238.0
2024-02-08 15:55:00,40.33,40.41,40.31,40.36,466164.0,37.7022,37.777,37.6835,37.7302,466164.0
2024-02-09 09:30:00,40.3,40.34,40.11,40.16,117417.0,37.6741,37.7115,37.4965,37.5432,117417.0
2024-02-09 09:35:00,40.17,40.29,40.16,40.17,59612.0,37.5526,37.6648,37.5432,37.5526,59612.0
2024-02-09 09:40:00,40.16,40.29,40.15,40.2,59249.0,37.5432,37.6648,37.5339,37.5806,59249.0
2024-02-09 09:45:00,40.21,40.26,40.15,40.18,88939.0,37.59,37.6367,37.5339,37.5619,88939.0
2024-02-09 09:50:00,40.19,40.2,39.99,40.09,99638.0,37.5713,37.5806,37.3843,37.4778,99638.0
2024-02-09 09:55:00,40.1,40.16,40.0,40.16,112840.0,37.4872,37.5432,37.3937,37.5432,112840.0
2024-02-09 10:00:00,40.16,40.21,40.07,40.12,229195.0,37.5432,37.59,37.4591,37.5059,229195.0
2024-02-09 10:05:00,40.12,40.17,40.02,40.05,85013.0,37.5059,37.5526,37.4124,37.4404,85013.0
2024-02-09 10:10:00,40.05,40.09,40.0,40.01,84286.0,37.4404,37.4778,37.3937,37.403,84286.0
2024-02-09 10:15:00,40.01,40.01,39.85,39.87,100916.0,37.403,37.403,37.2534,37.2721,100916.0
2024-02-09 10:20:00,39.86,39.87,39.77,39.84,126884.0,37.2628,37.2721,37.1787,37.2441,126884.0
2024-02-09 10:25:00,39.84,39.94,39.81,39.92,176426.0,37.2441,37.3376,37.2161,37.3189,176426.0
2024-02-09 10:30:00,39.91,40.0,39.89,39.99,96553.0,37.3095,37.3937,37.2908,37.3843,96553.0
2024-02-09 10:35:00,39.99,40.02,39.95,39.97,96513.0,37.3843,37.4124,37.3469,37.3656,96513.0
2024-02-09 10:40:00,39.97,40.03,39.93,40.02,81791.0,37.3656,37.4217,37.3282,37.4124,81791.0
2024-02-09 10:45:00,40.02,40.09,40.02,40.08,43386.0,37.4124,37.4778,37.4124,37.4685,43386.0
2024-02-09 10:50:00,40.08,40.09,40.04,40.05,58039.0,37.4685,37.4778,37.4311,37.4404,58039.0
2024-02-09 10:55:00,40.06,40.15,40.06,40.15,48537.0,37.4498,37.5339,37.4498,37.5339,48537.0
2024-02-09 11:00:00,40.15,40.15,40.09,40.12,47884.0,37.5339,37.5339,37.4778,37.5059,47884.0
2024-02-09 11:05:00,40.13,40.13,40.06,40.08,70858.0,37.5152,37.5152,37.4498,37.4685,70858.0
2024-02-09 11:10:00,40.08,40.09,40.01,40.02,70469.0,37.4685,37.4778,37.403,37.4124,70469.0
2024-02-09 11:15:00,40.02,40.02,39.96,40.01,33380.0,37.4124,37.4124,37.3563,37.403,33380.0
2024-02-09 11:20:00,40.01,40.07,39.99,40.0,36714.0,37.403,37.4591,37.3843,37.3937,36714.0
2024-02-09 11:25:00,39.99,40.0,39.94,39.98,50250.0,37.3843,37.3937,37.3376,37.375,50250.0
2024-02-09 11:30:00,39.98,39.99,39.95,39.97,44708.0,37.375,37.3843,37.3469,37.3656,44708.0
2024-02-09 11:35:00,39.96,39.96,39.85,39.89,58502.0,37.3563,37.3563,37.2534,37.2908,58502.0
2024-02-09 11:40:00,39.89,39.95,39.88,39.93,47163.0,37.2908,37.3469,37.2815,37.3282,47163.0
2024-02-09 11:45:00,39.91,39.96,39.9,39.96,31243.0,37.3095,37.3563,37.3002,37.3563,31243.0
2024-02-09 11:50:00,39.96,39.98,39.91,39.92,30745.0,37.3563,37.375,37.3095,37.3189,30745.0
2024-02-09 11:55:00,39.91,39.98,39.91,39.97,41861.0,37.3095,37.375,37.3095,37.3656,41861.0
2024-02-09 12:00:00,39.97,39.99,39.91,39.98,99091.0,37.3656,37.3843,37.3095,37.375,99091.0
2024-02-09 12:05:00,39.98,40.05,39.95,40.05,115595.0,37.375,37.4404,37.3469,37.4404,115595.0
2024-02-09 12:10:00,40.05,40.06,40.0,40.02,40422.0,37.4404,37.4498,37.3937,37.4124,40422.0
2024-02-09 12:15:00,40.02,40.07,40.01,40.07,44641.0,37.4124,37.4591,37.403,37.4591,44641.0
2024-02-09 12:20:00,40.06,40.16,40.04,40.14,45452.0,37.4498,37.5432,37.4311,37.5246,45452.0
2024-02-09 12:25:00,40.15,40.22,40.14,40.19,71482.0,37.5339,37.5993,37.5246,37.5713,71482.0
2024-02-09 12:30:00,40.19,40.22,40.13,40.15,230121.0,37.5713,37.5993,37.5152,37.5339,230121.0
2024-02-09 12:35:00,40.16,40.17,40.13,40.15,47797.0,37.5432,37.5526,37.5152,37.5339,47797.0
2024-02-09 12:40:00,40.15,40.18,40.14,40.18,57666.0,37.5339,37.5619,37.5246,37.5619,57666.0
2024-02-09 12:45:00,40.18,40.22,40.17,40.2,52897.0,37.5619,37.5993,37.5526,37.5806,52897.0
2024-02-09 12:50:00,40.2,40.24,40.15,40.23,80481.0,37.5806,37.618,37.5339,37.6087,80481.0
2024-02-09 12:55:00,40.23,40.31,40.22,40.26,32341.0,37.6087,37.6835,37.5993,37.6367,32341.0
2024-02-09 13:00:00,40.27,40.3,40.23,40.3,34759.0,37.6461,37.6741,37.6087,37.6741,34759.0
2024-02-09 13:05:00,40.3,40.3,40.16,40.16,72570.0,37.6741,37.6741,37.5432,37.5432,72570.0
2024-02-09 13:10:00,40.16,40.21,40.16,40.2,43656.0,37.5432,37.59,37.5432,37.5806,43656.0
2024-02-09 13:15:00,40.2,40.23,40.16,40.22,70137.0,37.5806,37.6087,37.5432,37.5993,70137.0
2024-02-09 13:20:00,40.23,40.31,40.22,40.3,58430.0,37.6087,37.6835,37.5993,37.6741,58430.0
2024-02-09 13:25:00,40.31,40.39,40.28,40.34,70822.0,37.6835,37.7583,37.6554,37.7115,70822.0
2024-02-09 13:30:00,40.35,40.38,40.29,40.3,60799.0,37.7209,37.7489,37.6648,37.6741,60799.0
2024-02-09 13:35:00,40.3,40.33,40.27,40.32,42472.0,37.6741,37.7022,37.6461,37.6928,42472.0
2024-02-09 13:40:00,40.32,40.33,40.29,40.29,51933.0,37.6928,37.7022,37.6648,37.6648,51933.0
2024-02-09 13:45:00,40.29,40.35,40.27,40.33,95757.0,37.6648,37.7209,37.6461,37.7022,95757.0
2024-02-09 13:50:00,40.32,40.32,40.28,40.28,45792.0,37.6928,37.6928,37.6554,37.6554,45792.0
2024-02-09 13:55:00,40.28,40.3,40.21,40.22,45911.0,37.6554,37.6741,37.59,37.5993,45911.0
2024-02-09 14:00:00,40.21,40.23,40.16,40.21,64240.0,37.59,37.6087,37.5432,37.59,64240.0
2024-02-09 14:05:00,40.21,40.23,40.13,40.16,46603.0,37.59,37.6087,37.5152,37.5432,46603.0
2024-02-09 14:10:00,40.16,40.21,40.15,40.18,49023.0,37.5432,37.59,37.5339,37.5619,49023.0
2024-02-09 14:15:00,40.17,40.17,40.09,40.14,81926.0,37.5526,37.5526,37.4778,37.5246,81926.0
2024-02-09 14:20:00,40.14,40.15,40.1,40.12,49958.0,37.5246,37.5339,37.4872,37.5059,49958.0
2024-02-09 14:25:00,40.12,40.14,40.06,40.07,118455.0,37.5059,37.5246,37.4498,37.4591,118455.0
2024-02-09 14:30:00,40.07,40.08,40.01,40.02,96528.0,37.4591,37.4685,37.403,37.4124,96528.0
2024-02-09 14:35:00,40.01,40.09,40.0,40.09,157657.0,37.403,37.4778,37.3937,37.4778,157657.0
2024-02-09 14:40:00,40.09,40.12,40.07,40.08,114862.0,37.4778,37.5059,37.4591,37.4685,114862.0
2024-02-09 14:45:00,40.09,40.15,40.04,40.06,260405.0,37.4778,37.5339,37.4311,37.4498,260405.0
2024-02-09 14:50:00,40.06,40.07,40.0,40.01,183941.0,37.4498,37.4591,37.3937,37.403,183941.0
2024-02-09 14:55:00,40.0,40.01,39.96,39.98,109772.0,37.3937,37.403,37.3563,37.375,109772.0
2024-02-09 15:00:00,39.98,39.99,39.95,39.98,123126.0,37.375,37.3843,37.3469,37.375,123126.0
2024-02-09 15:05:00,39.98,40.04,39.96,40.0,74586.0,37.375,37.4311,37.3563,37.3937,74586.0
2024-02-09 15:10:00,40.0,40.06,39.99,40.05,45740.0,37.3937,37.4498,37.3843,37.4404,45740.0
2024-02-09 15:15:00,40.05,40.09,40.03,40.08,102101.0,37.4404,37.4778,37.4217,37.4685,102101.0
2024-02-09 15:20:00,40.08,40.09,40.04,40.05,39593.0,37.4685,37.4778,37.4311,37.4404,39593.0
2024-02-09 15:25:00,40.05,40.08,40.01,40.05,98110.0,37.4404,37.4685,37.403,37.4404,98110.0
2024-02-09 15:30:00,40.05,40.08,40.04,40.07,53158.0,37.4404,37.4685,37.4311,37.4591,53158.0
2024-02-09 15:35:00,40.07,40.09,40.05,40.05,75052.0,37.4591,37.4778,37.4404,37.4404,75052.0
2024-02-09 15:40:00,40.05,40.07,39.96,39.98,147168.0,37.4404,37.4591,37.3563,37.375,147168.0
2024-02-09 15:45:00,39.98,40.02,39.96,40.0,142457.0,37.375,37.4124,37.3563,37.3937,142457.0
2024-02-09 15:50:00,40.01,40.12,40.0,40.11,340476.0,37.403,37.5059,37.3937,37.4965,340476.0
2024-02-09 15:55:00,40.11,40.18,40.1,40.18,604449.0,37.4965,37.5619,37.4872,37.5619,604449.0
2024-02-12 09:30:00,40.23,40.48,40.14,40.29,227478.0,37.6087,37.8424,37.5246,37.6648,227478.0
2024-02-12 09:35:00,40.27,40.46,40.21,40.45,92099.0,37.6461,37.8237,37.59,37.8144,92099.0
2024-02-12 09:40:00,40.45,40.76,40.44,40.69,112983.0,37.8144,38.1042,37.805,38.0387,112983.0
2024-02-12 09:45:00,40.69,40.75,40.66,40.74,95063.0,38.0387,38.0948,38.0107,38.0855,95063.0
2024-02-12 09:50:00,40.74,40.84,40.69,40.75,63795.0,38.0855,38.1789,38.0387,38.0948,63795.0
2024-02-12 09:55:00,40.75,40.83,40.69,40.8,64993.0,38.0948,38.1696,38.0387,38.1415,64993.0
2024-02-12 10:00:00,40.8,40.83,40.74,40.83,70904.0,38.1415,38.1696,38.0855,38.1696,70904.0
2024-02-12 10:05:00,40.82,40.92,40.72,40.91,97074.0,38.1602,38.2537,38.0668,38.2444,97074.0
2024-02-12 10:10:00,40.91,40.93,40.74,40.74,54015.0,38.2444,38.2631,38.0855,38.0855,54015.0
2024-02-12 10:15:00,40.73,40.79,40.68,40.77,59949.0,38.0761,38.1322,38.0294,38.1135,59949.0
2024-02-12 10:20:00,40.77,40.88,40.75,40.78,256708.0,38.1135,38.2163,38.0948,38.1228,256708.0
2024-02-12 10:25:00,40.78,40.88,40.78,40.81,87409.0,38.1228,38.2163,38.1228,38.1509,87409.0
2024-02-12 10:30:00,40.8,40.85,40.78,40.84,113232.0,38.1415,38.1883,38.1228,38.1789,113232.0
2024-02-12 10:35:00,40.84,40.95,40.82,40.93,40456.0,38.1789,38.2818,38.1602,38.2631,40456.0
2024-02-12 10:40:00,40.93,40.93,40.84,40.86,42715.0,38.2631,38.2631,38.1789,38.1976,42715.0
2024-02-12 10:45:00,40.87,40.95,40.81,40.95,137427.0,38.207,38.2818,38.1509,38.2818,137427.0
2024-02-12 10:50:00,40.95,40.98,40.86,40.87,59037.0,38.2818,38.3098,38.1976,38.207,59037.0
2024-02-12 10:55:00,40.88,40.91,40.8,40.82,50795.0,38.2163,38.2444,38.1415,38.1602,50795.0
2024-02-12 11:00:00,40.81,40.89,40.81,40.87,36542.0,38.1509,38.2257,38.1509,38.207,36542.0
2024-02-12 11:05:00,40.87,40.95,40.86,40.94,37860.0,38.207,38.2818,38.1976,38.2724,37860.0
2024-02-12 11:10:00,40.93,40.96,40.92,40.93,65320.0,38.2631,38.2911,38.2537,38.2631,65320.0
2024-02-12 11:15:00,40.93,41.06,40.92,41.0,79667.0,38.2631,38.3846,38.2537,38.3285,79667.0
2024-02-12 11:20:00,41.0,41.01,40.94,40.97,89520.0,38.3285,38.3379,38.2724,38.3005,89520.0
2024-02-12 11:25:00,40.97,40.99,40.94,40.96,31257.0,38.3005,38.3192,38.2724,38.2911,31257.0
2024-02-12 11:30:00,40.97,41.1,40.96,41.04,40830.0,38.3005,38.422,38.2911,38.3659,40830.0
2024-02-12 11:35:00,41.04,41.05,40.94,40.95,46752.0,38.3659,38.3753,38.2724,38.2818,46752.0
2024-02-12 11:40:00,40.96,41.01,40.95,40.97,41343.0,38.2911,38.3379,38.2818,38.3005,41343.0
2024-02-12 11:45:00,40.97,41.0,40.93,40.96,131029.0,38.3005,38.3285,38.2631,38.2911,131029.0
2024-02-12 11:50:00,40.96,40.99,40.93,40.98,23815.0,38.2911,38.3192,38.2631,38.3098,23815.0
2024-02-12 11:55:00,40.99,41.01,40.95,41.0,26088.0,38.3192,38.3379,38.2818,38.3285,26088.0
2024-02-12 12:00:00,40.99,41.0,40.94,40.98,63134.0,38.3192,38.3285,38.2724,38.3098,63134.0
2024-02-12 12:05:00,40.98,41.03,40.96,40.97,40638.0,38.3098,38.3566,38.2911,38.3005,40638.0
2024-02-12 12:10:00,40.97,41.01,40.9,40.91,27984.0,38.3005,38.3379,38.235,38.2444,27984.0
2024-02-12 12:15:00,40.9,40.97,40.87,40.97,39938.0,38.235,38.3005,38.207,38.3005,39938.0
2024-02-12 12:20:00,40.97,40.98,40.85,40.86,57679.0,38.3005,38.3098,38.1883,38.1976,57679.0
2024-02-12 12:25:00,40.87,40.9,40.83,40.89,17065.0,38.207,38.235,38.1696,38.2257,17065.0
2024-02-12 12:30:00,40.89,40.92,40.87,40.9,20148.0,38.2257,38.2537,38.207,38.235,20148.0
2024-02-12 12:35:00,40.9,40.91,40.86,40.91,35759.0,38.235,38.2444,38.1976,38.2444,35759.0
2024-02-12 12:40:00,40.9,40.91,40.87,40.89,32658.0,38.235,38.2444,38.207,38.2257,32658.0
2024-02-12 12:45:00,40.9,40.91,40.89,40.91,31173.0,38.235,38.2444,38.2257,38.2444,31173.0
2024-02-12 12:50:00,40.91,40.93,40.88,40.91,47536.0,38.2444,38.2631,38.2163,38.2444,47536.0
2024-02-12 12:55:00,40.91,40.94,40.88,40.94,27796.0,38.2444,38.2724,38.2163,38.2724,27796.0
2024-02-12 13:00:00,40.94,40.95,40.9,40.93,39538.0,38.2724,38.2818,38.235,38.2631,39538.0
2024-02-12 13:05:00,40.92,40.98,40.91,40.98,67659.0,38.2537,38.3098,38.2444,38.3098,67659.0
2024-02-12 13:10:00,40.98,41.04,40.98,41.04,50708.0,38.3098,38.3659,38.3098,38.3659,50708.0
2024-02-12 13:15:00,41.04,41.08,41.02,41.07,38692.0,38.3659,38.4033,38.3472,38.394,38692.0
2024-02-12 13:20:00,41.08,41.08,41.0,41.01,38737.0,38.4033,38.4033,38.3285,38.3379,38737.0
2024-02-12 13:25:00,41.01,41.13,40.99,41.13,172661.0,38.3379,38.45,38.3192,38.45,172661.0
2024-02-12 13:30:00,41.12,41.22,41.11,41.22,87867.0,38.4407,38.5342,38.4313,38.5342,87867.0
2024-02-12 13:35:00,41.22,41.26,41.17,41.2,63844.0,38.5342,38.5716,38.4874,38.5155,63844.0
2024-02-12 13:40:00,41.2,41.33,41.17,41.32,68456.0,38.5155,38.637,38.4874,38.6277,68456.0
2024-02-12 13:45:00,41.32,41.41,41.31,41.41,71696.0,38.6277,38.7118,38.6183,38.7118,71696.0
2024-02-12 13:50:00,41.41,41.44,41.37,41.38,144950.0,38.7118,38.7398,38.6744,38.6838,144950.0
2024-02-12 13:55:00,41.38,41.42,41.29,41.29,45250.0,38.6838,38.7211,38.5996,38.5996,45250.0
2024-02-12 14:00:00,41.29,41.34,41.25,41.3,84687.0,38.5996,38.6464,38.5622,38.609,84687.0
2024-02-12 14:05:00,41.3,41.35,41.28,41.34,40195.0,38.609,38.6557,38.5903,38.6464,40195.0
2024-02-12 14:10:00,41.35,41.4,41.35,41.39,33701.0,38.6557,38.7025,38.6557,38.6931,33701.0
2024-02-12 14:15:00,41.39,41.39,41.07,41.07,66108.0,38.6931,38.6931,38.394,38.394,66108.0
2024-02-12 14:20:00,41.08,41.16,41.05,41.07,39951.0,38.4033,38.4781,38.3753,38.394,39951.0
2024-02-12 14:25:00,41.07,41.14,41.04,41.14,38853.0,38.394,38.4594,38.3659,38.4594,38853.0
2024-02-12 14:30:00,41.14,41.21,41.12,41.16,43985.0,38.4594,38.5248,38.4407,38.4781,43985.0
2024-02-12 14:35:00,41.16,41.18,41.12,41.13,65036.0,38.4781,38.4968,38.4407,38.45,65036.0
2024-02-12 14:40:00,41.14,41.21,41.1,41.2,62657.0,38.4594,38.5248,38.422,38.5155,62657.0
2024-02-12 14:45:00,41.2,41.2,41.12,41.16,29059.0,38.5155,38.5155,38.4407,38.4781,29059.0
2024-02-12 14:50:00,41.15,41.18,41.11,41.16,29896.0,38.4687,38.4968,38.4313,38.4781,29896.0
2024-02-12 14:55:00,41.16,41.22,41.14,41.21,172436.0,38.4781,38.5342,38.4594,38.5248,172436.0
2024-02-12 15:00:00,41.22,41.27,41.2,41.23,44902.0,38.5342,38.5809,38.5155,38.5435,44902.0
2024-02-12 15:05:00,41.23,41.26,41.19,41.2,31397.0,38.5435,38.5716,38.5061,38.5155,31397.0
2024-02-12 15:10:00,41.2,41.23,41.18,41.23,37533.0,38.5155,38.5435,38.4968,38.5435,37533.0
2024-02-12 15:15:00,41.23,41.23,41.18,41.19,44428.0,38.5435,38.5435,38.4968,38.5061,44428.0
2024-02-12 15:20:00,41.19,41.2,41.15,41.16,95755.0,38.5061,38.5155,38.4687,38.4781,95755.0
2024-02-12 15:25:00,41.15,41.16,41.11,41.13,65157.0,38.4687,38.4781,38.4313,38.45,65157.0
2024-02-12 15:30:00,41.12,41.14,41.08,41.13,67410.0,38.4407,38.4594,38.4033,38.45,67410.0
2024-02-12 15:35:00,41.12,41.17,41.06,41.16,78930.0,38.4407,38.4874,38.3846,38.4781,78930.0
2024-02-12 15:40:00,41.16,41.22,41.13,41.2,139026.0,38.4781,38.5342,38.45,38.5155,139026.0
2024-02-12 15:45:00,41.19,41.21,41.12,41.13,131265.0,38.5061,38.5248,38.4407,38.45,131265.0
2024-02-12 15:50:00,41.13,41.17,41.03,41.09,301133.0,38.45,38.4874,38.3566,38.4127,301133.0
2024-02-12 15:55:00,41.09,41.1,40.99,41.08,609077.0,38.4127,38.422,38.3192,38.4033,609077.0
2024-02-13 09:30:00,40.23,40.48,39.88,40.05,237485.0,37.6087,37.8424,37.2815,37.4404,237485.0
2024-02-13 09:35:00,40.07,40.16,39.88,39.89,94357.0,37.4591,37.5432,37.2815,37.2908,94357.0
2024-02-13 09:40:00,39.89,40.07,39.76,39.94,143000.0,37.2908,37.4591,37.1693,37.3376,143000.0
2024-02-13 09:45:00,39.96,40.0,39.8,39.86,114018.0,37.3563,37.3937,37.2067,37.2628,114018.0
2024-02-13 09:50:00,39.87,39.98,39.82,39.93,131131.0,37.2721,37.375,37.2254,37.3282,131131.0
2024-02-13 09:55:00,39.94,39.94,39.82,39.89,130315.0,37.3376,37.3376,37.2254,37.2908,130315.0
2024-02-13 10:00:00,39.9,39.99,39.82,39.92,84452.0,37.3002,37.3843,37.2254,37.3189,84452.0
2024-02-13 10:05:00,39.9,39.9,39.79,39.83,93284.0,37.3002,37.3002,37.1974,37.2347,93284.0
2024-02-13 10:10:00,39.82,39.93,39.8,39.89,66421.0,37.2254,37.3282,37.2067,37.2908,66421.0
2024-02-13 10:15:00,39.87,39.9,39.79,39.87,107071.0,37.2721,37.3002,37.1974,37.2721,107071.0
2024-02-13 10:20:00,39.86,39.93,39.77,39.78,105795.0,37.2628,37.3282,37.1787,37.188,105795.0
2024-02-13 10:25:00,39.78,39.92,39.77,39.82,72755.0,37.188,37.3189,37.1787,37.2254,72755.0
2024-02-13 10:30:00,39.82,39.87,39.73,39.73,84370.0,37.2254,37.2721,37.1413,37.1413,84370.0
2024-02-13 10:35:00,39.73,39.74,39.6,39.64,64160.0,37.1413,37.1506,37.0197,37.0571,64160.0
2024-02-13 10:40:00,39.64,39.72,39.58,39.66,104344.0,37.0571,37.1319,37.001,37.0758,104344.0
2024-02-13 10:45:00,39.66,39.76,39.64,39.7,76157.0,37.0758,37.1693,37.0571,37.1132,76157.0
2024-02-13 10:50:00,39.71,39.86,39.71,39.86,59300.0,37.1226,37.2628,37.1226,37.2628,59300.0
2024-02-13 10:55:00,39.85,39.86,39.75,39.8,96980.0,37.2534,37.2628,37.16,37.2067,96980.0
2024-02-13 11:00:00,39.8,39.88,39.79,39.87,78562.0,37.2067,37.2815,37.1974,37.2721,78562.0
2024-02-13 11:05:00,39.87,39.87,39.72,39.81,116513.0,37.2721,37.2721,37.1319,37.2161,116513.0
2024-02-13 11:10:00,39.8,39.93,39.77,39.93,57021.0,37.2067,37.3282,37.1787,37.3282,57021.0
2024-02-13 11:15:00,39.93,39.93,39.83,39.87,40685.0,37.3282,37.3282,37.2347,37.2721,40685.0
2024-02-13 11:20:00,39.88,40.04,39.87,40.04,42481.0,37.2815,37.4311,37.2721,37.4311,42481.0
2024-02-13 11:25:00,40.05,40.08,40.01,40.04,43546.0,37.4404,37.4685,37.403,37.4311,43546.0
2024-02-13 11:30:00,40.05,40.16,40.02,40.16,96064.0,37.4404,37.5432,37.4124,37.5432,96064.0
2024-02-13 11:35:00,40.16,40.16,40.08,40.12,78233.0,37.5432,37.5432,37.4685,37.5059,78233.0
2024-02-13 11:40:00,40.11,40.15,40.01,40.03,98957.0,37.4965,37.5339,37.403,37.4217,98957.0
2024-02-13 11:45:00,40.02,40.03,39.95,39.98,62315.0,37.4124,37.4217,37.3469,37.375,62315.0
2024-02-13 11:50:00,39.98,39.99,39.82,39.84,25766.0,37.375,37.3843,37.2254,37.2441,25766.0
2024-02-13 11:55:00,39.83,39.91,39.81,39.89,17837.0,37.2347,37.3095,37.2161,37.2908,17837.0
2024-02-13 12:00:00,39.9,39.91,39.84,39.88,31202.0,37.3002,37.3095,37.2441,37.2815,31202.0
2024-02-13 12:05:00,39.86,39.89,39.81,39.88,28676.0,37.2628,37.2908,37.2161,37.2815,28676.0
2024-02-13 12:10:00,39.88,39.93,39.85,39.93,27836.0,37.2815,37.3282,37.2534,37.3282,27836.0
2024-02-13 12:15:00,39.93,39.96,39.89,39.91,43456.0,37.3282,37.3563,37.2908,37.3095,43456.0
2024-02-13 12:20:00,39.9,39.92,39.87,39.9,46058.0,37.3002,37.3189,37.2721,37.3002,46058.0
2024-02-13 12:25:00,39.91,39.94,39.88,39.9,67644.0,37.3095,37.3376,37.2815,37.3002,67644.0
2024-02-13 12:30:00,39.9,40.01,39.9,40.01,40468.0,37.3002,37.403,37.3002,37.403,40468.0
2024-02-13 12:35:00,40.01,40.14,39.98,40.14,42266.0,37.403,37.5246,37.375,37.5246,42266.0
2024-02-13 12:40:00,40.14,40.14,40.07,40.12,45865.0,37.5246,37.5246,37.4591,37.5059,45865.0
2024-02-13 12:45:00,40.12,40.18,40.08,40.14,46561.0,37.5059,37.5619,37.4685,37.5246,46561.0
2024-02-13 12:50:00,40.14,40.14,40.05,40.05,76314.0,37.5246,37.5246,37.4404,37.4404,76314.0
2024-02-13 12:55:00,40.05,40.09,40.0,40.07,76170.0,37.4404,37.4778,37.3937,37.4591,76170.0
2024-02-13 13:00:00,40.06,40.06,39.96,39.98,75640.0,37.4498,37.4498,37.3563,37.375,75640.0
2024-02-13 13:05:00,39.99,40.03,39.91,39.91,61288.0,37.3843,37.4217,37.3095,37.3095,61288.0
2024-02-13 13:10:00,39.91,39.94,39.89,39.93,37963.0,37.3095,37.3376,37.2908,37.3282,37963.0
2024-02-13 13:15:00,39.93,39.98,39.87,39.91,46137.0,37.3282,37.375,37.2721,37.3095,46137.0
2024-02-13 13:20:00,39.91,39.92,39.81,39.82,37357.0,37.3095,37.3189,37.2161,37.2254,37357.0
2024-02-13 13:25:00,39.82,39.86,39.8,39.84,46788.0,37.2254,37.2628,37.2067,37.2441,46788.0
2024-02-13 13:30:00,39.82,39.84,39.78,39.82,42543.0,37.2254,37.2441,37.188,37.2254,42543.0
2024-02-13 13:35:00,39.82,39.88,39.81,39.86,52377.0,37.2254,37.2815,37.2161,37.2628,52377.0
2024-02-13 13:40:00,39.85,39.85,39.8,39.82,31978.0,37.2534,37.2534,37.2067,37.2254,31978.0
2024-02-13 13:45:00,39.82,39.83,39.76,39.79,54418.0,37.2254,37.2347,37.1693,37.1974,54418.0
2024-02-13 13:50:00,39.79,39.81,39.75,39.77,38969.0,37.1974,37.2161,37.16,37.1787,38969.0
2024-02-13 13:55:00,39.76,39.77,39.73,39.77,55165.0,37.1693,37.1787,37.1413,37.1787,55165.0
2024-02-13 14:00:00,39.77,39.77,39.71,39.73,70743.0,37.1787,37.1787,37.1226,37.1413,70743.0
2024-02-13 14:05:00,39.73,39.74,39.65,39.68,80690.0,37.1413,37.1506,37.0665,37.0945,80690.0
2024-02-13 14:10:00,39.66,39.67,39.53,39.56,83833.0,37.0758,37.0852,36.9543,36.9823,83833.0
2024-02-13 14:15:00,39.55,39.59,39.51,39.54,75904.0,36.973,37.0104,36.9356,36.9636,75904.0
2024-02-13 14:20:00,39.54,39.54,39.44,39.45,78860.0,36.9636,36.9636,36.8702,36.8795,78860.0
2024-02-13 14:25:00,39.46,39.56,39.45,39.54,58117.0,36.8889,36.9823,36.8795,36.9636,58117.0
2024-02-13 14:30:00,39.54,39.61,39.53,39.6,34784.0,36.9636,37.0291,36.9543,37.0197,34784.0
2024-02-13 14:35:00,39.59,39.64,39.56,39.63,53069.0,37.0104,37.0571,36.9823,37.0478,53069.0
2024-02-13 14:40:00,39.62,39.66,39.55,39.55,45041.0,37.0384,37.0758,36.973,36.973,45041.0
2024-02-13 14:45:00,39.55,39.6,39.47,39.48,41038.0,36.973,37.0197,36.8982,36.9076,41038.0
2024-02-13 14:50:00,39.47,39.52,39.41,39.47,62084.0,36.8982,36.9449,36.8421,36.8982,62084.0
2024-02-13 14:55:00,39.47,39.55,39.45,39.52,61330.0,36.8982,36.973,36.8795,36.9449,61330.0
2024-02-13 15:00:00,39.52,39.55,39.47,39.48,86242.0,36.9449,36.973,36.8982,36.9076,86242.0
2024-02-13 15:05:00,39.49,39.52,39.47,39.5,53283.0,36.9169,36.9449,36.8982,36.9263,53283.0
2024-02-13 15:10:00,39.51,39.54,39.45,39.48,54028.0,36.9356,36.9636,36.8795,36.9076,54028.0
2024-02-13 15:15:00,39.49,39.52,39.43,39.47,56647.0,36.9169,36.9449,36.8608,36.8982,56647.0
2024-02-13 15:20:00,39.47,39.5,39.4,39.41,71592.0,36.8982,36.9263,36.8328,36.8421,71592.0
2024-02-13 15:25:00,39.41,39.52,39.4,39.52,88137.0,36.8421,36.9449,36.8328,36.9449,88137.0
2024-02-13 15:30:00,39.52,39.67,39.49,39.66,64153.0,36.9449,37.0852,36.9169,37.0758,64153.0
2024-02-13 15:35:00,39.66,39.71,39.64,39.66,68360.0,37.0758,37.1226,37.0571,37.0758,68360.0
2024-02-13 15:40:00,39.66,39.78,39.64,39.77,89198.0,37.0758,37.188,37.0571,37.1787,89198.0
2024-02-13 15:45:00,39.77,39.87,39.77,39.81,207765.0,37.1787,37.2721,37.1787,37.2161,207765.0
2024-02-13 15:50:00,39.81,39.88,39.75,39.88,232996.0,37.2161,37.2815,37.16,37.2815,232996.0
2024-02-13 15:55:00,39.88,39.97,39.87,39.93,445620.0,37.2815,37.3656,37.2721,37.3282,445620.0
2024-02-14 09:30:00,40.46,40.7,40.32,40.45,104451.0,37.8237,38.0481,37.6928,37.8144,104451.0
2024-02-14 09:35:00,40.48,40.48,40.32,40.45,66359.0,37.8424,37.8424,37.6928,37.8144,66359.0
2024-02-14 09:40:00,40.46,40.48,40.35,40.42,98452.0,37.8237,37.8424,37.7209,37.7863,98452.0
2024-02-14 09:45:00,40.42,40.46,40.24,40.32,130137.0,37.7863,37.8237,37.618,37.6928,130137.0
2024-02-14 09:50:00,40.32,40.38,40.25,40.37,44152.0,37.6928,37.7489,37.6274,37.7396,44152.0
2024-02-14 09:55:00,40.37,40.41,40.32,40.36,57505.0,37.7396,37.777,37.6928,37.7302,57505.0
2024-02-14 10:00:00,40.36,40.39,40.24,40.35,71550.0,37.7302,37.7583,37.618,37.7209,71550.0
2024-02-14 10:05:00,40.35,40.4,40.29,40.34,63003.0,37.7209,37.7676,37.6648,37.7115,63003.0
2024-02-14 10:10:00,40.35,40.4,40.31,40.33,49217.0,37.7209,37.7676,37.6835,37.7022,49217.0
2024-02-14 10:15:00,40.33,40.4,40.3,40.4,28993.0,37.7022,37.7676,37.6741,37.7676,28993.0
2024-02-14 10:20:00,40.4,40.51,40.39,40.45,57007.0,37.7676,37.8704,37.7583,37.8144,57007.0
2024-02-14 10:25:00,40.45,40.5,40.37,40.39,48616.0,37.8144,37.8611,37.7396,37.7583,48616.0
2024-02-14 10:30:00,40.4,40.44,40.38,40.39,38232.0,37.7676,37.805,37.7489,37.7583,38232.0
2024-02-14 10:35:00,40.4,40.43,40.32,40.33,51879.0,37.7676,37.7957,37.6928,37.7022,51879.0
2024-02-14 10:40:00,40.34,40.36,40.22,40.25,26493.0,37.7115,37.7302,37.5993,37.6274,26493.0
2024-02-14 10:45:00,40.27,40.37,40.22,40.33,64938.0,37.6461,37.7396,37.5993,37.7022,64938.0
2024-02-14 10:50:00,40.34,40.35,40.18,40.19,34084.0,37.7115,37.7209,37.5619,37.5713,34084.0
2024-02-14 10:55:00,40.19,40.23,40.14,40.19,22038.0,37.5713,37.6087,37.5246,37.5713,22038.0
2024-02-14 11:00:00,40.17,40.18,40.08,40.12,58292.0,37.5526,37.5619,37.4685,37.5059,58292.0
2024-02-14 11:05:00,40.12,40.22,40.12,40.19,31791.0,37.5059,37.5993,37.5059,37.5713,31791.0
2024-02-14 11:10:00,40.19,40.27,40.18,40.24,21778.0,37.5713,37.6461,37.5619,37.618,21778.0
2024-02-14 11:15:00,40.24,40.28,40.21,40.27,67962.0,37.618,37.6554,37.59,37.6461,67962.0
2024-02-14 11:20:00,40.26,40.38,40.22,40.35,53543.0,37.6367,37.7489,37.5993,37.7209,53543.0
2024-02-14 11:25:00,40.37,40.39,40.29,40.32,65737.0,37.7396,37.7583,37.6648,37.6928,65737.0
2024-02-14 11:30:00,40.32,40.36,40.29,40.35,23900.0,37.6928,37.7302,37.6648,37.7209,23900.0
2024-02-14 11:35:00,40.34,40.39,40.34,40.35,31616.0,37.7115,37.7583,37.7115,37.7209,31616.0
2024-02-14 11:40:00,40.35,40.36,40.26,40.31,34428.0,37.7209,37.7302,37.6367,37.6835,34428.0
2024-02-14 11:45:00,40.33,40.44,40.31,40.44,32526.0,37.7022,37.805,37.6835,37.805,32526.0
2024-02-14 11:50:00,40.43,40.48,40.41,40.44,64120.0,37.7957,37.8424,37.777,37.805,64120.0
2024-02-14 11:55:00,40.44,40.45,40.33,40.33,50026.0,37.805,37.8144,37.7022,37.7022,50026.0
2024-02-14 12:00:00,40.34,40.35,40.27,40.27,42980.0,37.7115,37.7209,37.6461,37.6461,42980.0
2024-02-14 12:05:00,40.25,40.28,40.22,40.27,26087.0,37.6274,37.6554,37.5993,37.6461,26087.0
2024-02-14 12:10:00,40.29,40.31,40.27,40.27,23435.0,37.6648,37.6835,37.6461,37.6461,23435.0
2024-02-14 12:15:00,40.28,40.39,40.28,40.37,20065.0,37.6554,37.7583,37.6554,37.7396,20065.0
2024-02-14 12:20:00,40.36,40.39,40.34,40.34,28784.0,37.7302,37.7583,37.7115,37.7115,28784.0
2024-02-14 12:25:00,40.34,40.39,40.32,40.38,22977.0,37.7115,37.7583,37.6928,37.7489,22977.0
2024-02-14 12:30:00,40.39,40.39,40.32,40.32,26678.0,37.7583,37.7583,37.6928,37.6928,26678.0
2024-02-14 12:35:00,40.32,40.34,40.28,40.28,22683.0,37.6928,37.7115,37.6554,37.6554,22683.0
2024-02-14 12:40:00,40.29,40.35,40.28,40.34,39069.0,37.6648,37.7209,37.6554,37.7115,39069.0
2024-02-14 12:45:00,40.33,40.35,40.3,40.35,26125.0,37.7022,37.7209,37.6741,37.7209,26125.0
2024-02-14 12:50:00,40.34,40.37,40.33,40.33,25814.0,37.7115,37.7396,37.7022,37.7022,25814.0
2024-02-14 12:55:00,40.34,40.36,40.32,40.35,15917.0,37.7115,37.7302,37.6928,37.7209,15917.0
2024-02-14 13:00:00,40.36,40.41,40.35,40.39,35294.0,37.7302,37.777,37.7209,37.7583,35294.0
2024-02-14 13:05:00,40.38,40.39,40.34,40.34,26322.0,37.7489,37.7583,37.7115,37.7115,26322.0
2024-02-14 13:10:00,40.34,40.35,40.26,40.31,42697.0,37.7115,37.7209,37.6367,37.6835,42697.0
2024-02-14 13:15:00,40.32,40.36,40.31,40.34,17435.0,37.6928,37.7302,37.6835,37.7115,17435.0
2024-02-14 13:20:00,40.34,40.42,40.34,40.41,66049.0,37.7115,37.7863,37.7115,37.777,66049.0
2024-02-14 13:25:00,40.41,40.44,40.37,40.44,22697.0,37.777,37.805,37.7396,37.805,22697.0
2024-02-14 13:30:00,40.44,40.45,40.39,40.43,31664.0,37.805,37.8144,37.7583,37.7957,31664.0
2024-02-14 13:35:00,40.42,40.55,40.42,40.52,83237.0,37.7863,37.9078,37.7863,37.8798,83237.0
2024-02-14 13:40:00,40.53,40.54,40.44,40.45,39367.0,37.8891,37.8985,37.805,37.8144,39367.0
2024-02-14 13:45:00,40.45,40.48,40.44,40.48,17514.0,37.8144,37.8424,37.805,37.8424,17514.0
2024-02-14 13:50:00,40.48,40.49,40.44,40.47,17482.0,37.8424,37.8517,37.805,37.833,17482.0
2024-02-14 13:55:00,40.47,40.47,40.41,40.45,35680.0,37.833,37.833,37.777,37.8144,35680.0
2024-02-14 14:00:00,40.45,40.45,40.34,40.34,29305.0,37.8144,37.8144,37.7115,37.7115,29305.0
2024-02-14 14:05:00,40.34,40.34,40.27,40.3,36501.0,37.7115,37.7115,37.6461,37.6741,36501.0
2024-02-14 14:10:00,40.3,40.37,40.29,40.36,32789.0,37.6741,37.7396,37.6648,37.7302,32789.0
2024-02-14 14:15:00,40.35,40.39,40.33,40.37,13742.0,37.7209,37.7583,37.7022,37.7396,13742.0
2024-02-14 14:20:00,40.37,40.45,40.37,40.45,17418.0,37.7396,37.8144,37.7396,37.8144,17418.0
2024-02-14 14:25:00,40.44,40.48,40.44,40.46,31043.0,37.805,37.8424,37.805,37.8237,31043.0
2024-02-14 14:30:00,40.46,40.47,40.41,40.44,23819.0,37.8237,37.833,37.777,37.805,23819.0
2024-02-14 14:35:00,40.44,40.48,40.43,40.43,34330.0,37.805,37.8424,37.7957,37.7957,34330.0
2024-02-14 14:40:00,40.43,40.5,40.41,40.49,27774.0,37.7957,37.8611,37.777,37.8517,27774.0
2024-02-14 14:45:00,40.49,40.5,40.46,40.48,24583.0,37.8517,37.8611,37.8237,37.8424,24583.0
2024-02-14 14:50:00,40.48,40.48,40.4,40.41,65847.0,37.8424,37.8424,37.7676,37.777,65847.0
2024-02-14 14:55:00,40.41,40.42,40.37,40.41,46082.0,37.777,37.7863,37.7396,37.777,46082.0
2024-02-14 15:00:00,40.41,40.43,40.34,40.41,76290.0,37.777,37.7957,37.7115,37.777,76290.0
2024-02-14 15:05:00,40.41,40.42,40.35,40.39,90120.0,37.777,37.7863,37.7209,37.7583,90120.0
2024-02-14 15:10:00,40.39,40.42,40.36,40.4,40137.0,37.7583,37.7863,37.7302,37.7676,40137.0
2024-02-14 15:15:00,40.4,40.46,40.39,40.43,61575.0,37.7676,37.8237,37.7583,37.7957,61575.0
2024-02-14 15:20:00,40.44,40.51,40.43,40.49,75648.0,37.805,37.8704,37.7957,37.8517,75648.0
2024-02-14 15:25:00,40.48,40.57,40.47,40.54,76931.0,37.8424,37.9265,37.833,37.8985,76931.0
2024-02-14 15:30:00,40.55,40.56,40.37,40.4,52992.0,37.9078,37.9172,37.7396,37.7676,52992.0
2024-02-14 15:35:00,40.4,40.45,40.38,40.43,54772.0,37.7676,37.8144,37.7489,37.7957,54772.0
2024-02-14 15:40:00,40.43,40.46,40.39,40.41,47759.0,37.7957,37.8237,37.7583,37.777,47759.0
2024-02-14 15:45:00,40.41,40.41,40.34,40.39,129838.0,37.777,37.777,37.7115,37.7583,129838.0
2024-02-14 15:50:00,40.39,40.46,40.37,40.43,168134.0,37.7583,37.8237,37.7396,37.7957,168134.0
2024-02-14 15:55:00,40.44,40.53,40.43,40.48,298764.0,37.805,37.8891,37.7957,37.8424,298764.0
2024-02-15 09:30:00,40.86,41.19,40.77,41.19,104913.0,38.1976,38.5061,38.1135,38.5061,104913.0
2024-02-15 09:35:00,41.19,41.32,41.1,41.29,50288.0,38.5061,38.6277,38.422,38.5996,50288.0
2024-02-15 09:40:00,41.29,41.36,41.2,41.21,93497.0,38.5996,38.6651,38.5155,38.5248,93497.0
2024-02-15 09:45:00,41.22,41.49,41.21,41.44,85893.0,38.5342,38.7866,38.5248,38.7398,85893.0
2024-02-15 09:50:00,41.43,41.49,41.35,41.38,67450.0,38.7305,38.7866,38.6557,38.6838,67450.0
2024-02-15 09:55:00,41.37,41.52,41.33,41.47,102904.0,38.6744,38.8146,38.637,38.7679,102904.0
2024-02-15 10:00:00,41.48,41.59,41.41,41.41,107860.0,38.7772,38.8801,38.7118,38.7118,107860.0
2024-02-15 10:05:00,41.41,41.47,41.32,41.41,78307.0,38.7118,38.7679,38.6277,38.7118,78307.0
2024-02-15 10:10:00,41.41,41.46,41.29,41.33,56186.0,38.7118,38.7585,38.5996,38.637,56186.0
2024-02-15 10:15:00,41.32,41.47,41.31,41.42,53110.0,38.6277,38.7679,38.6183,38.7211,53110.0
2024-02-15 10:20:00,41.41,41.48,41.35,41.45,71837.0,38.7118,38.7772,38.6557,38.7492,71837.0
2024-02-15 10:25:00,41.46,41.46,41.3,41.32,65364.0,38.7585,38.7585,38.609,38.6277,65364.0
2024-02-15 10:30:00,41.32,41.33,41.2,41.25,71653.0,38.6277,38.637,38.5155,38.5622,71653.0
2024-02-15 10:35:00,41.24,41.31,41.23,41.27,69834.0,38.5529,38.6183,38.5435,38.5809,69834.0
2024-02-15 10:40:00,41.28,41.28,41.15,41.19,59013.0,38.5903,38.5903,38.4687,38.5061,59013.0
2024-02-15 10:45:00,41.19,41.22,41.13,41.14,39014.0,38.5061,38.5342,38.45,38.4594,39014.0
2024-02-15 10:50:00,41.13,41.13,41.05,41.1,75174.0,38.45,38.45,38.3753,38.422,75174.0
2024-02-15 10:55:00,41.11,41.16,41.04,41.05,40611.0,38.4313,38.4781,38.3659,38.3753,40611.0
2024-02-15 11:00:00,41.05,41.11,41.03,41.04,40241.0,38.3753,38.4313,38.3566,38.3659,40241.0
2024-02-15 11:05:00,41.04,41.08,41.02,41.07,39453.0,38.3659,38.4033,38.3472,38.394,39453.0
2024-02-15 11:10:00,41.07,41.14,41.06,41.08,39747.0,38.394,38.4594,38.3846,38.4033,39747.0
2024-02-15 11:15:00,41.09,41.13,41.07,41.08,34930.0,38.4127,38.45,38.394,38.4033,34930.0
2024-02-15 11:20:00,41.07,41.15,41.05,41.11,63092.0,38.394,38.4687,38.3753,38.4313,63092.0
2024-02-15 11:25:00,41.11,41.13,41.07,41.09,32464.0,38.4313,38.45,38.394,38.4127,32464.0
2024-02-15 11:30:00,41.09,41.15,41.06,41.15,43857.0,38.4127,38.4687,38.3846,38.4687,43857.0
2024-02-15 11:35:00,41.14,41.23,41.14,41.19,41575.0,38.4594,38.5435,38.4594,38.5061,41575.0
2024-02-15 11:40:00,41.2,41.25,41.16,41.23,28346.0,38.5155,38.5622,38.4781,38.5435,28346.0
2024-02-15 11:45:00,41.24,41.3,41.22,41.26,42164.0,38.5529,38.609,38.5342,38.5716,42164.0
2024-02-15 11:50:00,41.25,41.26,41.16,41.21,34237.0,38.5622,38.5716,38.4781,38.5248,34237.0
2024-02-15 11:55:00,41.2,41.21,41.13,41.19,50186.0,38.5155,38.5248,38.45,38.5061,50186.0
2024-02-15 12:00:00,41.18,41.26,41.17,41.25,37463.0,38.4968,38.5716,38.4874,38.5622,37463.0
2024-02-15 12:05:00,41.24,41.3,41.22,41.29,31466.0,38.5529,38.609,38.5342,38.5996,31466.0
2024-02-15 12:10:00,41.28,41.33,41.27,41.29,60705.0,38.5903,38.637,38.5809,38.5996,60705.0
2024-02-15 12:15:00,41.29,41.3,41.23,41.23,60906.0,38.5996,38.609,38.5435,38.5435,60906.0
2024-02-15 12:20:00,41.24,41.3,41.23,41.27,32774.0,38.5529,38.609,38.5435,38.5809,32774.0
2024-02-15 12:25:00,41.26,41.29,41.23,41.27,28974.0,38.5716,38.5996,38.5435,38.5809,28974.0
2024-02-15 12:30:00,41.27,41.3,41.25,41.29,13909.0,38.5809,38.609,38.5622,38.5996,13909.0
2024-02-15 12:35:00,41.3,41.3,41.22,41.23,30724.0,38.609,38.609,38.5342,38.5435,30724.0
2024-02-15 12:40:00,41.22,41.23,41.19,41.22,27290.0,38.5342,38.5435,38.5061,38.5342,27290.0
2024-02-15 12:45:00,41.22,41.25,41.19,41.21,39160.0,38.5342,38.5622,38.5061,38.5248,39160.0
2024-02-15 12:50:00,41.21,41.26,41.2,41.26,16372.0,38.5248,38.5716,38.5155,38.5716,16372.0
2024-02-15 12:55:00,41.26,41.26,41.16,41.17,39422.0,38.5716,38.5716,38.4781,38.4874,39422.0
2024-02-15 13:00:00,41.16,41.16,41.11,41.13,30406.0,38.4781,38.4781,38.4313,38.45,30406.0
2024-02-15 13:05:00,41.13,41.22,41.13,41.21,19866.0,38.45,38.5342,38.45,38.5248,19866.0
2024-02-15 13:10:00,41.21,41.29,41.2,41.27,27360.0,38.5248,38.5996,38.5155,38.5809,27360.0
2024-02-15 13:15:00,41.27,41.3,41.25,41.29,18264.0,38.5809,38.609,38.5622,38.5996,18264.0
2024-02-15 13:20:00,41.29,41.35,41.29,41.32,44525.0,38.5996,38.6557,38.5996,38.6277,44525.0
2024-02-15 13:25:00,41.32,41.33,41.28,41.33,31393.0,38.6277,38.637,38.5903,38.637,31393.0
2024-02-15 13:30:00,41.33,41.36,41.32,41.33,44226.0,38.637,38.6651,38.6277,38.637,44226.0
2024-02-15 13:35:00,41.34,41.35,41.29,41.34,27452.0,38.6464,38.6557,38.5996,38.6464,27452.0
2024-02-15 13:40:00,41.34,41.4,41.34,41.35,39195.0,38.6464,38.7025,38.6464,38.6557,39195.0
2024-02-15 13:45:00,41.37,41.4,41.34,41.4,19688.0,38.6744,38.7025,38.6464,38.7025,19688.0
2024-02-15 13:50:00,41.41,41.49,41.41,41.45,49815.0,38.7118,38.7866,38.7118,38.7492,49815.0
2024-02-15 13:55:00,41.45,41.45,41.39,41.44,36825.0,38.7492,38.7492,38.6931,38.7398,36825.0
2024-02-15 14:00:00,41.45,41.48,41.43,41.47,42623.0,38.7492,38.7772,38.7305,38.7679,42623.0
2024-02-15 14:05:00,41.47,41.52,41.46,41.47,34497.0,38.7679,38.8146,38.7585,38.7679,34497.0
2024-02-15 14:10:00,41.47,41.47,41.4,41.46,35546.0,38.7679,38.7679,38.7025,38.7585,35546.0
2024-02-15 14:15:00,41.45,41.54,41.44,41.54,51724.0,38.7492,38.8333,38.7398,38.8333,51724.0
2024-02-15 14:20:00,41.53,41.54,41.49,41.52,31371.0,38.824,38.8333,38.7866,38.8146,31371.0
2024-02-15 14:25:00,41.52,41.53,41.48,41.51,30426.0,38.8146,38.824,38.7772,38.8053,30426.0
2024-02-15 14:30:00,41.51,41.54,41.48,41.54,71637.0,38.8053,38.8333,38.7772,38.8333,71637.0
2024-02-15 14:35:00,41.53,41.53,41.46,41.47,32200.0,38.824,38.824,38.7585,38.7679,32200.0
2024-02-15 14:40:00,41.47,41.51,41.41,41.48,49599.0,38.7679,38.8053,38.7118,38.7772,49599.0
2024-02-15 14:45:00,41.48,41.54,41.47,41.54,15451.0,38.7772,38.8333,38.7679,38.8333,15451.0
2024-02-15 14:50:00,41.54,41.59,41.51,41.58,23458.0,38.8333,38.8801,38.8053,38.8707,23458.0
2024-02-15 14:55:00,41.58,41.59,41.53,41.57,34482.0,38.8707,38.8801,38.824,38.8614,34482.0
2024-02-15 15:00:00,41.57,41.58,41.54,41.55,34251.0,38.8614,38.8707,38.8333,38.8427,34251.0
2024-02-15 15:05:00,41.55,41.65,41.54,41.65,84499.0,38.8427,38.9362,38.8333,38.9362,84499.0
2024-02-15 15:10:00,41.65,41.68,41.62,41.68,87340.0,38.9362,38.9642,38.9081,38.9642,87340.0
2024-02-15 15:15:00,41.66,41.72,41.64,41.66,166986.0,38.9455,39.0016,38.9268,38.9455,166986.0
2024-02-15 15:20:00,41.66,41.71,41.63,41.65,90984.0,38.9455,38.9923,38.9175,38.9362,90984.0
2024-02-15 15:25:00,41.65,41.69,41.63,41.66,64581.0,38.9362,38.9736,38.9175,38.9455,64581.0
2024-02-15 15:30:00,41.66,41.68,41.63,41.67,91408.0,38.9455,38.9642,38.9175,38.9549,91408.0
2024-02-15 15:35:00,41.66,41.66,41.58,41.59,107177.0,38.9455,38.9455,38.8707,38.8801,107177.0
2024-02-15 15:40:00,41.59,41.62,41.58,41.59,135753.0,38.8801,38.9081,38.8707,38.8801,135753.0
2024-02-15 15:45:00,41.59,41.65,41.55,41.58,310122.0,38.8801,38.9362,38.8427,38.8707,310122.0
2024-02-15 15:50:00,41.57,41.6,41.5,41.52,311714.0,38.8614,38.8894,38.7959,38.8146,311714.0
2024-02-15 15:55:00,41.51,41.55,41.48,41.55,605508.0,38.8053,38.8427,38.7772,38.8427,605508.0
2024-02-16 09:30:00,41.15,41.29,40.86,40.87,285529.0,38.4687,38.5996,38.1976,38.207,285529.0
2024-02-16 09:35:00,40.88,41.03,40.82,40.96,56405.0,38.2163,38.3566,38.1602,38.2911,56405.0
2024-02-16 09:40:00,40.97,41.09,40.96,41.05,64550.0,38.3005,38.4127,38.2911,38.3753,64550.0
2024-02-16 09:45:00,41.05,41.27,41.02,41.26,76564.0,38.3753,38.5809,38.3472,38.5716,76564.0
2024-02-16 09:50:00,41.27,41.32,41.16,41.16,63298.0,38.5809,38.6277,38.4781,38.4781,63298.0
2024-02-16 09:55:00,41.16,41.37,41.11,41.37,46070.0,38.4781,38.6744,38.4313,38.6744,46070.0
2024-02-16 10:00:00,41.36,41.51,41.29,41.46,58197.0,38.6651,38.8053,38.5996,38.7585,58197.0
2024-02-16 10:05:00,41.46,41.51,41.39,41.47,51224.0,38.7585,38.8053,38.6931,38.7679,51224.0
2024-02-16 10:10:00,41.48,41.78,41.46,41.77,74315.0,38.7772,39.0577,38.7585,39.0483,74315.0
2024-02-16 10:15:00,41.8,41.82,41.61,41.63,92197.0,39.0764,39.0951,38.8988,38.9175,92197.0
2024-02-16 10:20:00,41.62,41.65,41.45,41.48,140169.0,38.9081,38.9362,38.7492,38.7772,140169.0
2024-02-16 10:25:00,41.47,41.49,41.38,41.46,74892.0,38.7679,38.7866,38.6838,38.7585,74892.0
2024-02-16 10:30:00,41.45,41.54,41.41,41.52,51890.0,38.7492,38.8333,38.7118,38.8146,51890.0
2024-02-16 10:35:00,41.52,41.54,41.44,41.48,51557.0,38.8146,38.8333,38.7398,38.7772,51557.0
2024-02-16 10:40:00,41.48,41.48,41.39,41.4,47054.0,38.7772,38.7772,38.6931,38.7025,47054.0
2024-02-16 10:45:00,41.41,41.48,41.37,41.37,57158.0,38.7118,38.7772,38.6744,38.6744,57158.0
2024-02-16 10:50:00,41.37,41.39,41.32,41.36,26746.0,38.6744,38.6931,38.6277,38.6651,26746.0
2024-02-16 10:55:00,41.36,41.36,41.24,41.27,37070.0,38.6651,38.6651,38.5529,38.5809,37070.0
2024-02-16 11:00:00,41.27,41.3,41.19,41.25,28541.0,38.5809,38.609,38.5061,38.5622,28541.0
2024-02-16 11:05:00,41.25,41.29,41.21,41.29,25619.0,38.5622,38.5996,38.5248,38.5996,25619.0
2024-02-16 11:10:00,41.29,41.37,41.27,41.33,37919.0,38.5996,38.6744,38.5809,38.637,37919.0
2024-02-16 11:15:00,41.32,41.39,41.31,41.35,16825.0,38.6277,38.6931,38.6183,38.6557,16825.0
2024-02-16 11:20:00,41.36,41.38,41.28,41.36,50396.0,38.6651,38.6838,38.5903,38.6651,50396.0
2024-02-16 11:25:00,41.35,41.39,41.34,41.39,15744.0,38.6557,38.6931,38.6464,38.6931,15744.0
2024-02-16 11:30:00,41.4,41.43,41.39,41.41,21227.0,38.7025,38.7305,38.6931,38.7118,21227.0
2024-02-16 11:35:00,41.41,41.42,41.37,41.39,36880.0,38.7118,38.7211,38.6744,38.6931,36880.0
2024-02-16 11:40:00,41.39,41.46,41.38,41.44,25947.0,38.6931,38.7585,38.6838,38.7398,25947.0
2024-02-16 11:45:00,41.45,41.48,41.45,41.48,16931.0,38.7492,38.7772,38.7492,38.7772,16931.0
2024-02-16 11:50:00,41.48,41.5,41.43,41.48,38185.0,38.7772,38.7959,38.7305,38.7772,38185.0
2024-02-16 11:55:00,41.47,41.5,41.47,41.48,21024.0,38.7679,38.7959,38.7679,38.7772,21024.0
2024-02-16 12:00:00,41.48,41.49,41.45,41.48,28942.0,38.7772,38.7866,38.7492,38.7772,28942.0
2024-02-16 12:05:00,41.48,41.48,41.42,41.44,36723.0,38.7772,38.7772,38.7211,38.7398,36723.0
2024-02-16 12:10:00,41.43,41.45,41.42,41.44,13228.0,38.7305,38.7492,38.7211,38.7398,13228.0
2024-02-16 12:15:00,41.44,41.44,41.4,41.43,26768.0,38.7398,38.7398,38.7025,38.7305,26768.0
2024-02-16 12:20:00,41.44,41.48,41.42,41.48,23926.0,38.7398,38.7772,38.7211,38.7772,23926.0
2024-02-16 12:25:00,41.48,41.49,41.42,41.47,24545.0,38.7772,38.7866,38.7211,38.7679,24545.0
2024-02-16 12:30:00,41.47,41.5,41.46,41.48,13104.0,38.7679,38.7959,38.7585,38.7772,13104.0
2024-02-16 12:35:00,41.48,41.49,41.44,41.48,20479.0,38.7772,38.7866,38.7398,38.7772,20479.0
2024-02-16 12:40:00,41.48,41.5,41.44,41.5,27742.0,38.7772,38.7959,38.7398,38.7959,27742.0
2024-02-16 12:45:00,41.49,41.52,41.46,41.47,42202.0,38.7866,38.8146,38.7585,38.7679,42202.0
2024-02-16 12:50:00,41.47,41.51,41.46,41.5,75338.0,38.7679,38.8053,38.7585,38.7959,75338.0
2024-02-16 12:55:00,41.5,41.5,41.41,41.44,105784.0,38.7959,38.7959,38.7118,38.7398,105784.0
2024-02-16 13:00:00,41.43,41.47,41.38,41.38,68978.0,38.7305,38.7679,38.6838,38.6838,68978.0
2024-02-16 13:05:00,41.38,41.41,41.34,41.36,59101.0,38.6838,38.7118,38.6464,38.6651,59101.0
2024-02-16 13:10:00,41.36,41.41,41.31,41.4,43799.0,38.6651,38.7118,38.6183,38.7025,43799.0
2024-02-16 13:15:00,41.41,41.43,41.37,41.42,33120.0,38.7118,38.7305,38.6744,38.7211,33120.0
2024-02-16 13:20:00,41.42,41.54,41.42,41.53,32230.0,38.7211,38.8333,38.7211,38.824,32230.0
2024-02-16 13:25:00,41.54,41.55,41.48,41.51,24263.0,38.8333,38.8427,38.7772,38.8053,24263.0
2024-02-16 13:30:00,41.51,41.52,41.48,41.5,34552.0,38.8053,38.8146,38.7772,38.7959,34552.0
2024-02-16 13:35:00,41.5,41.5,41.48,41.5,22364.0,38.7959,38.7959,38.7772,38.7959,22364.0
2024-02-16 13:40:00,41.49,41.5,41.46,41.49,17506.0,38.7866,38.7959,38.7585,38.7866,17506.0
2024-02-16 13:45:00,41.48,41.49,41.43,41.43,19638.0,38.7772,38.7866,38.7305,38.7305,19638.0
2024-02-16 13:50:00,41.44,41.45,41.39,41.41,16871.0,38.7398,38.7492,38.6931,38.7118,16871.0
2024-02-16 13:55:00,41.42,41.46,41.41,41.46,30988.0,38.7211,38.7585,38.7118,38.7585,30988.0
2024-02-16 14:00:00,41.46,41.53,41.46,41.52,31369.0,38.7585,38.824,38.7585,38.8146,31369.0
2024-02-16 14:05:00,41.53,41.54,41.47,41.49,39437.0,38.824,38.8333,38.7679,38.7866,39437.0
2024-02-16 14:10:00,41.5,41.52,41.48,41.49,24360.0,38.7959,38.8146,38.7772,38.7866,24360.0
2024-02-16 14:15:00,41.5,41.5,41.45,41.47,22964.0,38.7959,38.7959,38.7492,38.7679,22964.0
2024-02-16 14:20:00,41.46,41.5,41.45,41.49,50299.0,38.7585,38.7959,38.7492,38.7866,50299.0
2024-02-16 14:25:00,41.48,41.52,41.47,41.51,37180.0,38.7772,38.8146,38.7679,38.8053,37180.0
2024-02-16 14:30:00,41.51,41.51,41.44,41.45,26353.0,38.8053,38.8053,38.7398,38.7492,26353.0
2024-02-16 14:35:00,41.46,41.48,41.43,41.47,38006.0,38.7585,38.7772,38.7305,38.7679,38006.0
2024-02-16 14:40:00,41.47,41.48,41.44,41.46,28620.0,38.7679,38.7772,38.7398,38.7585,28620.0
2024-02-16 14:45:00,41.46,41.47,41.3,41.34,80185.0,38.7585,38.7679,38.609,38.6464,80185.0
2024-02-16 14:50:00,41.34,41.41,41.33,41.38,44655.0,38.6464,38.7118,38.637,38.6838,44655.0
2024-02-16 14:55:00,41.38,41.48,41.36,41.48,57488.0,38.6838,38.7772,38.6651,38.7772,57488.0
2024-02-16 15:00:00,41.49,41.51,41.46,41.5,40628.0,38.7866,38.8053,38.7585,38.7959,40628.0
2024-02-16 15:05:00,41.49,41.56,41.49,41.53,34237.0,38.7866,38.852,38.7866,38.824,34237.0
2024-02-16 15:10:00,41.52,41.53,41.49,41.51,44682.0,38.8146,38.824,38.7866,38.8053,44682.0
2024-02-16 15:15:00,41.51,41.54,41.49,41.51,41691.0,38.8053,38.8333,38.7866,38.8053,41691.0
2024-02-16 15:20:00,41.51,41.53,41.47,41.52,34363.0,38.8053,38.824,38.7679,38.8146,34363.0
2024-02-16 15:25:00,41.52,41.56,41.49,41.56,42986.0,38.8146,38.852,38.7866,38.852,42986.0
2024-02-16 15:30:00,41.56,41.58,41.53,41.55,41816.0,38.852,38.8707,38.824,38.8427,41816.0
2024-02-16 15:35:00,41.55,41.56,41.46,41.48,70142.0,38.8427,38.852,38.7585,38.7772,70142.0
2024-02-16 15:40:00,41.48,41.5,41.41,41.41,67963.0,38.7772,38.7959,38.7118,38.7118,67963.0
2024-02-16 15:45:00,41.42,41.49,41.41,41.42,121581.0,38.7211,38.7866,38.7118,38.7211,121581.0
2024-02-16 15:50:00,41.41,41.55,41.41,41.47,191186.0,38.7118,38.8427,38.7118,38.7679,191186.0
2024-02-16 15:55:00,41.46,41.5,41.42,41.5,530183.0,38.7585,38.7959,38.7211,38.7959,530183.0
2024-02-20 09:30:00,41.11,41.21,40.91,41.17,162947.0,38.4313,38.5248,38.2444,38.4874,162947.0
2024-02-20 09:35:00,41.16,41.2,41.0,41.1,73964.0,38.4781,38.5155,38.3285,38.422,73964.0
2024-02-20 09:40:00,41.11,41.3,41.06,41.3,188634.0,38.4313,38.609,38.3846,38.609,188634.0
2024-02-20 09:45:00,41.3,41.36,41.13,41.24,146080.0,38.609,38.6651,38.45,38.5529,146080.0
2024-02-20 09:50:00,41.25,41.35,41.25,41.32,87915.0,38.5622,38.6557,38.5622,38.6277,87915.0
2024-02-20 09:55:00,41.31,41.39,41.28,41.37,64467.0,38.6183,38.6931,38.5903,38.6744,64467.0
2024-02-20 10:00:00,41.36,41.43,41.29,41.38,45574.0,38.6651,38.7305,38.5996,38.6838,45574.0
2024-02-20 10:05:00,41.39,41.43,41.31,41.42,60813.0,38.6931,38.7305,38.6183,38.7211,60813.0
2024-02-20 10:10:00,41.41,41.45,41.29,41.32,63901.0,38.7118,38.7492,38.5996,38.6277,63901.0
2024-02-20 10:15:00,41.33,41.44,41.31,41.38,63495.0,38.637,38.7398,38.6183,38.6838,63495.0
2024-02-20 10:20:00,41.37,41.42,41.32,41.37,65227.0,38.6744,38.7211,38.6277,38.6744,65227.0
2024-02-20 10:25:00,41.37,41.43,41.32,41.33,65180.0,38.6744,38.7305,38.6277,38.637,65180.0
2024-02-20 10:30:00,41.34,41.37,41.3,41.31,56243.0,38.6464,38.6744,38.609,38.6183,56243.0
2024-02-20 10:35:00,41.31,41.41,41.27,41.41,55130.0,38.6183,38.7118,38.5809,38.7118,55130.0
2024-02-20 10:40:00,41.4,41.5,41.4,41.41,82054.0,38.7025,38.7959,38.7025,38.7118,82054.0
2024-02-20 10:45:00,41.43,41.51,41.42,41.46,53013.0,38.7305,38.8053,38.7211,38.7585,53013.0
2024-02-20 10:50:00,41.47,41.5,41.44,41.46,56284.0,38.7679,38.7959,38.7398,38.7585,56284.0
2024-02-20 10:55:00,41.45,41.54,41.42,41.54,107609.0,38.7492,38.8333,38.7211,38.8333,107609.0
2024-02-20 11:00:00,41.54,41.55,41.42,41.48,60865.0,38.8333,38.8427,38.7211,38.7772,60865.0
2024-02-20 11:05:00,41.49,41.53,41.48,41.48,48503.0,38.7866,38.824,38.7772,38.7772,48503.0
2024-02-20 11:10:00,41.49,41.52,41.48,41.49,49536.0,38.7866,38.8146,38.7772,38.7866,49536.0
2024-02-20 11:15:00,41.48,41.52,41.45,41.51,47654.0,38.7772,38.8146,38.7492,38.8053,47654.0
2024-02-20 11:20:00,41.51,41.51,41.46,41.49,56075.0,38.8053,38.8053,38.7585,38.7866,56075.0
2024-02-20 11:25:00,41.48,41.53,41.45,41.48,34168.0,38.7772,38.824,38.7492,38.7772,34168.0
2024-02-20 11:30:00,41.48,41.5,41.39,41.42,70443.0,38.7772,38.7959,38.6931,38.7211,70443.0
2024-02-20 11:35:00,41.41,41.45,41.38,41.4,66816.0,38.7118,38.7492,38.6838,38.7025,66816.0
2024-02-20 11:40:00,41.4,41.45,41.37,41.43,69433.0,38.7025,38.7492,38.6744,38.7305,69433.0
2024-02-20 11:45:00,41.44,41.44,41.36,41.36,41467.0,38.7398,38.7398,38.6651,38.6651,41467.0
2024-02-20 11:50:00,41.36,41.43,41.35,41.41,39180.0,38.6651,38.7305,38.6557,38.7118,39180.0
2024-02-20 11:55:00,41.41,41.42,41.38,41.41,25145.0,38.7118,38.7211,38.6838,38.7118,25145.0
2024-02-20 12:00:00,41.41,41.41,41.34,41.36,24480.0,38.7118,38.7118,38.6464,38.6651,24480.0
2024-02-20 12:05:00,41.36,41.44,41.36,41.42,25614.0,38.6651,38.7398,38.6651,38.7211,25614.0
2024-02-20 12:10:00,41.41,41.41,41.34,41.37,29880.0,38.7118,38.7118,38.6464,38.6744,29880.0
2024-02-20 12:15:00,41.37,41.44,41.35,41.42,54418.0,38.6744,38.7398,38.6557,38.7211,54418.0
2024-02-20 12:20:00,41.43,41.44,41.37,41.39,32256.0,38.7305,38.7398,38.6744,38.6931,32256.0
2024-02-20 12:25:00,41.39,41.41,41.37,41.4,26505.0,38.6931,38.7118,38.6744,38.7025,26505.0
2024-02-20 12:30:00,41.41,41.43,41.36,41.4,31085.0,38.7118,38.7305,38.6651,38.7025,31085.0
2024-02-20 12:35:00,41.41,41.42,41.36,41.38,65681.0,38.7118,38.7211,38.6651,38.6838,65681.0
2024-02-20 12:40:00,41.37,41.48,41.37,41.44,32968.0,38.6744,38.7772,38.6744,38.7398,32968.0
2024-02-20 12:45:00,41.44,41.47,41.38,41.38,29822.0,38.7398,38.7679,38.6838,38.6838,29822.0
2024-02-20 12:50:00,41.38,41.41,41.36,41.4,18039.0,38.6838,38.7118,38.6651,38.7025,18039.0
2024-02-20 12:55:00,41.39,41.45,41.39,41.45,18975.0,38.6931,38.7492,38.6931,38.7492,18975.0
2024-02-20 13:00:00,41.45,41.46,41.42,41.43,40913.0,38.7492,38.7585,38.7211,38.7305,40913.0
2024-02-20 13:05:00,41.43,41.48,41.42,41.47,30138.0,38.7305,38.7772,38.7211,38.7679,30138.0
2024-02-20 13:10:00,41.46,41.49,41.45,41.45,33279.0,38.7585,38.7866,38.7492,38.7492,33279.0
2024-02-20 13:15:00,41.45,41.45,41.37,41.42,27162.0,38.7492,38.7492,38.6744,38.7211,27162.0
2024-02-20 13:20:00,41.42,41.47,41.41,41.44,50836.0,38.7211,38.7679,38.7118,38.7398,50836.0
2024-02-20 13:25:00,41.43,41.44,41.38,41.44,41037.0,38.7305,38.7398,38.6838,38.7398,41037.0
2024-02-20 13:30:00,41.43,41.44,41.39,41.42,51620.0,38.7305,38.7398,38.6931,38.7211,51620.0
2024-02-20 13:35:00,41.41,41.44,41.4,41.44,22102.0,38.7118,38.7398,38.7025,38.7398,22102.0
2024-02-20 13:40:00,41.43,41.48,41.42,41.48,25189.0,38.7305,38.7772,38.7211,38.7772,25189.0
2024-02-20 13:45:00,41.48,41.48,41.41,41.43,21765.0,38.7772,38.7772,38.7118,38.7305,21765.0
2024-02-20 13:50:00,41.42,41.45,41.4,41.43,42846.0,38.7211,38.7492,38.7025,38.7305,42846.0
2024-02-20 13:55:00,41.43,41.48,41.42,41.48,32812.0,38.7305,38.7772,38.7211,38.7772,32812.0
2024-02-20 14:00:00,41.48,41.49,41.44,41.46,72480.0,38.7772,38.7866,38.7398,38.7585,72480.0
2024-02-20 14:05:00,41.46,41.47,41.4,41.41,73992.0,38.7585,38.7679,38.7025,38.7118,73992.0
2024-02-20 14:10:00,41.42,41.42,41.31,41.31,39361.0,38.7211,38.7211,38.6183,38.6183,39361.0
2024-02-20 14:15:00,41.31,41.41,41.3,41.41,30145.0,38.6183,38.7118,38.609,38.7118,30145.0
2024-02-20 14:20:00,41.41,41.41,41.32,41.36,38795.0,38.7118,38.7118,38.6277,38.6651,38795.0
2024-02-20 14:25:00,41.36,41.42,41.34,41.41,35828.0,38.6651,38.7211,38.6464,38.7118,35828.0
2024-02-20 14:30:00,41.41,41.43,41.39,41.41,24416.0,38.7118,38.7305,38.6931,38.7118,24416.0
2024-02-20 14:35:00,41.4,41.42,41.38,41.39,22746.0,38.7025,38.7211,38.6838,38.6931,22746.0
2024-02-20 14:40:00,41.39,41.4,41.37,41.39,66467.0,38.6931,38.7025,38.6744,38.6931,66467.0
2024-02-20 14:45:00,41.39,41.48,41.39,41.47,65408.0,38.6931,38.7772,38.6931,38.7679,65408.0
2024-02-20 14:50:00,41.47,41.49,41.41,41.45,154392.0,38.7679,38.7866,38.7118,38.7492,154392.0
2024-02-20 14:55:00,41.44,41.45,41.41,41.44,39271.0,38.7398,38.7492,38.7118,38.7398,39271.0
2024-02-20 15:00:00,41.44,41.48,41.43,41.48,71418.0,38.7398,38.7772,38.7305,38.7772,71418.0
2024-02-20 15:05:00,41.48,41.5,41.45,41.46,44901.0,38.7772,38.7959,38.7492,38.7585,44901.0
2024-02-20 15:10:00,41.46,41.48,41.4,41.42,88101.0,38.7585,38.7772,38.7025,38.7211,88101.0
2024-02-20 15:15:00,41.42,41.42,41.35,41.37,72623.0,38.7211,38.7211,38.6557,38.6744,72623.0
2024-02-20 15:20:00,41.37,41.38,41.3,41.33,64497.0,38.6744,38.6838,38.609,38.637,64497.0
2024-02-20 15:25:00,41.34,41.39,41.33,41.37,68648.0,38.6464,38.6931,38.637,38.6744,68648.0
2024-02-20 15:30:00,41.38,41.39,41.17,41.19,114051.0,38.6838,38.6931,38.4874,38.5061,114051.0
2024-02-20 15:35:00,41.19,41.24,41.15,41.2,84822.0,38.5061,38.5529,38.4687,38.5155,84822.0
2024-02-20 15:40:00,41.19,41.22,41.16,41.19,73607.0,38.5061,38.5342,38.4781,38.5061,73607.0
2024-02-20 15:45:00,41.19,41.21,41.13,41.16,111431.0,38.5061,38.5248,38.45,38.4781,111431.0
2024-02-20 15:50:00,41.15,41.19,41.09,41.16,157244.0,38.4687,38.5061,38.4127,38.4781,157244.0
2024-02-20 15:55:00,41.16,41.19,41.1,41.17,521725.0,38.4781,38.5061,38.422,38.4874,521725.0
2024-02-21 09:30:00,40.96,41.06,40.46,40.52,174440.0,38.2911,38.3846,37.8237,37.8798,174440.0
2024-02-21 09:35:00,40.53,40.58,40.34,40.39,59441.0,37.8891,37.9359,37.7115,37.7583,59441.0
2024-02-21 09:40:00,40.38,40.6,40.38,40.59,150774.0,37.7489,37.9546,37.7489,37.9452,150774.0
2024-02-21 09:45:00,40.59,40.75,40.57,40.75,90654.0,37.9452,38.0948,37.9265,38.0948,90654.0
2024-02-21 09:50:00,40.77,40.84,40.58,40.59,97180.0,38.1135,38.1789,37.9359,37.9452,97180.0
2024-02-21 09:55:00,40.6,40.61,40.49,40.52,93479.0,37.9546,37.9639,37.8517,37.8798,93479.0
2024-02-21 10:00:00,40.53,40.57,40.47,40.52,213829.0,37.8891,37.9265,37.833,37.8798,213829.0
2024-02-21 10:05:00,40.52,40.66,40.51,40.61,76181.0,37.8798,38.0107,37.8704,37.9639,76181.0
2024-02-21 10:10:00,40.61,40.62,40.49,40.52,49011.0,37.9639,37.9733,37.8517,37.8798,49011.0
2024-02-21 10:15:00,40.52,40.57,40.48,40.5,76660.0,37.8798,37.9265,37.8424,37.8611,76660.0
2024-02-21 10:20:00,40.5,40.56,40.43,40.44,98603.0,37.8611,37.9172,37.7957,37.805,98603.0
2024-02-21 10:25:00,40.43,40.43,40.32,40.35,118987.0,37.7957,37.7957,37.6928,37.7209,118987.0
2024-02-21 10:30:00,40.34,40.56,40.34,40.55,87027.0,37.7115,37.9172,37.7115,37.9078,87027.0
2024-02-21 10:35:00,40.55,40.56,40.47,40.54,58590.0,37.9078,37.9172,37.833,37.8985,58590.0
2024-02-21 10:40:00,40.55,40.57,40.52,40.54,115343.0,37.9078,37.9265,37.8798,37.8985,115343.0
2024-02-21 10:45:00,40.55,40.59,40.5,40.58,64220.0,37.9078,37.9452,37.8611,37.9359,64220.0
2024-02-21 10:50:00,40.58,40.64,40.57,40.62,61924.0,37.9359,37.992,37.9265,37.9733,61924.0
2024-02-21 10:55:00,40.62,40.64,40.58,40.63,107493.0,37.9733,37.992,37.9359,37.9826,107493.0
2024-02-21 11:00:00,40.62,40.67,40.58,40.62,118862.0,37.9733,38.02,37.9359,37.9733,118862.0
2024-02-21 11:05:00,40.62,40.69,40.58,40.66,65237.0,37.9733,38.0387,37.9359,38.0107,65237.0
2024-02-21 11:10:00,40.66,40.89,40.65,40.88,116556.0,38.0107,38.2257,38.0013,38.2163,116556.0
2024-02-21 11:15:00,40.87,40.88,40.8,40.84,47245.0,38.207,38.2163,38.1415,38.1789,47245.0
2024-02-21 11:20:00,40.84,40.87,40.72,40.73,47810.0,38.1789,38.207,38.0668,38.0761,47810.0
2024-02-21 11:25:00,40.73,40.73,40.64,40.72,55158.0,38.0761,38.0761,37.992,38.0668,55158.0
2024-02-21 11:30:00,40.71,40.72,40.67,40.71,64812.0,38.0574,38.0668,38.02,38.0574,64812.0
2024-02-21 11:35:00,40.7,40.7,40.62,40.65,49796.0,38.0481,38.0481,37.9733,38.0013,49796.0
2024-02-21 11:40:00,40.65,40.67,40.63,40.64,210130.0,38.0013,38.02,37.9826,37.992,210130.0
2024-02-21 11:45:00,40.64,40.69,40.63,40.65,277995.0,37.992,38.0387,37.9826,38.0013,277995.0
2024-02-21 11:50:00,40.64,40.72,40.63,40.72,66609.0,37.992,38.0668,37.9826,38.0668,66609.0
2024-02-21 11:55:00,40.73,40.78,40.72,40.77,36772.0,38.0761,38.1228,38.0668,38.1135,36772.0
2024-02-21 12:00:00,40.78,40.8,40.72,40.78,31386.0,38.1228,38.1415,38.0668,38.1228,31386.0
2024-02-21 12:05:00,40.78,40.78,40.72,40.74,24245.0,38.1228,38.1228,38.0668,38.0855,24245.0
2024-02-21 12:10:00,40.75,40.75,40.67,40.72,43414.0,38.0948,38.0948,38.02,38.0668,43414.0
2024-02-21 12:15:00,40.72,40.77,40.69,40.74,32785.0,38.0668,38.1135,38.0387,38.0855,32785.0
2024-02-21 12:20:00,40.74,40.75,40.69,40.73,35489.0,38.0855,38.0948,38.0387,38.0761,35489.0
2024-02-21 12:25:00,40.73,40.74,40.71,40.72,34467.0,38.0761,38.0855,38.0574,38.0668,34467.0
2024-02-21 12:30:00,40.73,40.75,40.7,40.72,42393.0,38.0761,38.0948,38.0481,38.0668,42393.0
2024-02-21 12:35:00,40.72,40.75,40.69,40.72,29922.0,38.0668,38.0948,38.0387,38.0668,29922.0
2024-02-21 12:40:00,40.72,40.75,40.71,40.73,61205.0,38.0668,38.0948,38.0574,38.0761,61205.0
2024-02-21 12:45:00,40.73,40.8,40.73,40.77,72579.0,38.0761,38.1415,38.0761,38.1135,72579.0
2024-02-21 12:50:00,40.78,40.84,40.77,40.83,52093.0,38.1228,38.1789,38.1135,38.1696,52093.0
2024-02-21 12:55:00,40.84,40.84,40.8,40.81,59457.0,38.1789,38.1789,38.1415,38.1509,59457.0
2024-02-21 13:00:00,40.81,40.85,40.65,40.65,81544.0,38.1509,38.1883,38.0013,38.0013,81544.0
2024-02-21 13:05:00,40.65,40.76,40.62,40.76,32534.0,38.0013,38.1042,37.9733,38.1042,32534.0
2024-02-21 13:10:00,40.76,40.81,40.75,40.79,24559.0,38.1042,38.1509,38.0948,38.1322,24559.0
2024-02-21 13:15:00,40.79,40.86,40.78,40.84,42604.0,38.1322,38.1976,38.1228,38.1789,42604.0
2024-02-21 13:20:00,40.84,40.86,40.82,40.84,45104.0,38.1789,38.1976,38.1602,38.1789,45104.0
2024-02-21 13:25:00,40.84,40.86,40.8,40.82,60781.0,38.1789,38.1976,38.1415,38.1602,60781.0
2024-02-21 13:30:00,40.82,40.84,40.78,40.79,34920.0,38.1602,38.1789,38.1228,38.1322,34920.0
2024-02-21 13:35:00,40.79,40.86,40.79,40.85,33257.0,38.1322,38.1976,38.1322,38.1883,33257.0
2024-02-21 13:40:00,40.84,40.88,40.82,40.84,51660.0,38.1789,38.2163,38.1602,38.1789,51660.0
2024-02-21 13:45:00,40.84,40.9,40.84,40.89,66938.0,38.1789,38.235,38.1789,38.2257,66938.0
2024-02-21 13:50:00,40.89,40.97,40.87,40.95,44726.0,38.2257,38.3005,38.207,38.2818,44726.0
2024-02-21 13:55:00,40.96,40.99,40.95,40.97,36380.0,38.2911,38.3192,38.2818,38.3005,36380.0
2024-02-21 14:00:00,40.96,41.03,40.88,40.99,79823.0,38.2911,38.3566,38.2163,38.3192,79823.0
2024-02-21 14:05:00,40.98,41.0,40.93,40.94,21669.0,38.3098,38.3285,38.2631,38.2724,21669.0
2024-02-21 14:10:00,40.94,40.94,40.84,40.84,30169.0,38.2724,38.2724,38.1789,38.1789,30169.0
2024-02-21 14:15:00,40.84,40.89,40.79,40.85,22974.0,38.1789,38.2257,38.1322,38.1883,22974.0
2024-02-21 14:20:00,40.86,40.86,40.79,40.81,34651.0,38.1976,38.1976,38.1322,38.1509,34651.0
2024-02-21 14:25:00,40.8,40.9,40.76,40.88,70714.0,38.1415,38.235,38.1042,38.2163,70714.0
2024-02-21 14:30:00,40.88,40.9,40.83,40.84,18653.0,38.2163,38.235,38.1696,38.1789,18653.0
2024-02-21 14:35:00,40.85,40.88,40.8,40.82,32366.0,38.1883,38.2163,38.1415,38.1602,32366.0
2024-02-21 14:40:00,40.82,40.83,40.79,40.82,34231.0,38.1602,38.1696,38.1322,38.1602,34231.0
2024-02-21 14:45:00,40.82,40.88,40.79,40.87,28062.0,38.1602,38.2163,38.1322,38.207,28062.0
2024-02-21 14:50:00,40.88,40.89,40.84,40.84,26124.0,38.2163,38.2257,38.1789,38.1789,26124.0
2024-02-21 14:55:00,40.84,40.88,40.82,40.87,79646.0,38.1789,38.2163,38.1602,38.207,79646.0
2024-02-21 15:00:00,40.87,40.87,40.78,40.8,40192.0,38.207,38.207,38.1228,38.1415,40192.0
2024-02-21 15:05:00,40.8,40.8,40.73,40.74,34962.0,38.1415,38.1415,38.0761,38.0855,34962.0
2024-02-21 15:10:00,40.75,40.77,40.72,40.77,25953.0,38.0948,38.1135,38.0668,38.1135,25953.0
2024-02-21 15:15:00,40.76,40.79,40.7,40.71,145759.0,38.1042,38.1322,38.0481,38.0574,145759.0
2024-02-21 15:20:00,40.71,40.71,40.62,40.64,75627.0,38.0574,38.0574,37.9733,37.992,75627.0
2024-02-21 15:25:00,40.63,40.7,40.63,40.69,54865.0,37.9826,38.0481,37.9826,38.0387,54865.0
2024-02-21 15:30:00,40.69,40.75,40.65,40.7,103858.0,38.0387,38.0948,38.0013,38.0481,103858.0
2024-02-21 15:35:00,40.7,40.8,40.69,40.77,54486.0,38.0481,38.1415,38.0387,38.1135,54486.0
2024-02-21 15:40:00,40.78,40.82,40.77,40.79,93819.0,38.1228,38.1602,38.1135,38.1322,93819.0
2024-02-21 15:45:00,40.79,40.79,40.73,40.77,132040.0,38.1322,38.1322,38.0761,38.1135,132040.0
2024-02-21 15:50:00,40.78,40.81,40.71,40.8,274141.0,38.1228,38.1509,38.0574,38.1415,274141.0
2024-02-21 15:55:00,40.8,40.84,40.78,40.82,407239.0,38.1415,38.1789,38.1228,38.1602,407239.0
2024-02-22 09:30:00,41.35,41.45,41.13,41.36,365373.0,38.6557,38.7492,38.45,38.6651,365373.0
2024-02-22 09:35:00,41.39,41.6,41.28,41.57,140092.0,38.6931,38.8894,38.5903,38.8614,140092.0
2024-02-22 09:40:00,41.58,41.69,41.51,41.62,113015.0,38.8707,38.9736,38.8053,38.9081,113015.0
2024-02-22 09:45:00,41.62,41.82,41.62,41.76,100875.0,38.9081,39.0951,38.9081,39.039,100875.0
2024-02-22 09:50:00,41.75,41.87,41.59,41.66,118330.0,39.0296,39.1418,38.8801,38.9455,118330.0
2024-02-22 09:55:00,41.65,41.87,41.62,41.87,96657.0,38.9362,39.1418,38.9081,39.1418,96657.0
2024-02-22 10:00:00,41.87,42.0,41.81,41.99,190812.0,39.1418,39.2634,39.0857,39.254,190812.0
2024-02-22 10:05:00,41.99,42.0,41.77,41.77,133245.0,39.254,39.2634,39.0483,39.0483,133245.0
2024-02-22 10:10:00,41.77,41.94,41.7,41.91,117683.0,39.0483,39.2073,38.9829,39.1792,117683.0
2024-02-22 10:15:00,41.91,42.04,41.86,41.88,140363.0,39.1792,39.3008,39.1325,39.1512,140363.0
2024-02-22 10:20:00,41.87,41.95,41.82,41.87,77704.0,39.1418,39.2166,39.0951,39.1418,77704.0
2024-02-22 10:25:00,41.88,41.9,41.71,41.77,265540.0,39.1512,39.1699,38.9923,39.0483,265540.0
2024-02-22 10:30:00,41.77,41.82,41.68,41.8,137216.0,39.0483,39.0951,38.9642,39.0764,137216.0
2024-02-22 10:35:00,41.8,41.81,41.68,41.72,191640.0,39.0764,39.0857,38.9642,39.0016,191640.0
2024-02-22 10:40:00,41.73,41.8,41.71,41.73,262814.0,39.0109,39.0764,38.9923,39.0109,262814.0
2024-02-22 10:45:00,41.72,41.76,41.65,41.69,82512.0,39.0016,39.039,38.9362,38.9736,82512.0
2024-02-22 10:50:00,41.69,41.8,41.68,41.77,54362.0,38.9736,39.0764,38.9642,39.0483,54362.0
2024-02-22 10:55:00,41.77,41.77,41.68,41.69,64524.0,39.0483,39.0483,38.9642,38.9736,64524.0
2024-02-22 11:00:00,41.68,41.71,41.63,41.68,67770.0,38.9642,38.9923,38.9175,38.9642,67770.0
2024-02-22 11:05:00,41.68,41.72,41.63,41.66,70788.0,38.9642,39.0016,38.9175,38.9455,70788.0
2024-02-22 11:10:00,41.65,41.68,41.62,41.67,29838.0,38.9362,38.9642,38.9081,38.9549,29838.0
2024-02-22 11:15:00,41.68,41.75,41.66,41.68,43899.0,38.9642,39.0296,38.9455,38.9642,43899.0
2024-02-22 11:20:00,41.68,41.69,41.62,41.63,52047.0,38.9642,38.9736,38.9081,38.9175,52047.0
2024-02-22 11:25:00,41.63,41.7,41.61,41.65,54833.0,38.9175,38.9829,38.8988,38.9362,54833.0
2024-02-22 11:30:00,41.64,41.7,41.61,41.69,48618.0,38.9268,38.9829,38.8988,38.9736,48618.0
2024-02-22 11:35:00,41.68,41.68,41.58,41.61,49179.0,38.9642,38.9642,38.8707,38.8988,49179.0
2024-02-22 11:40:00,41.6,41.64,41.58,41.62,40982.0,38.8894,38.9268,38.8707,38.9081,40982.0
2024-02-22 11:45:00,41.63,41.63,41.51,41.55,80899.0,38.9175,38.9175,38.8053,38.8427,80899.0
2024-02-22 11:50:00,41.55,41.64,41.52,41.63,106956.0,38.8427,38.9268,38.8146,38.9175,106956.0
2024-02-22 11:55:00,41.64,41.66,41.62,41.63,48102.0,38.9268,38.9455,38.9081,38.9175,48102.0
2024-02-22 12:00:00,41.63,41.63,41.55,41.63,32279.0,38.9175,38.9175,38.8427,38.9175,32279.0
2024-02-22 12:05:00,41.63,41.64,41.56,41.57,37614.0,38.9175,38.9268,38.852,38.8614,37614.0
2024-02-22 12:10:00,41.57,41.57,41.5,41.54,47315.0,38.8614,38.8614,38.7959,38.8333,47315.0
2024-02-22 12:15:00,41.54,41.56,41.49,41.55,69360.0,38.8333,38.852,38.7866,38.8427,69360.0
2024-02-22 12:20:00,41.55,41.58,41.51,41.58,43763.0,38.8427,38.8707,38.8053,38.8707,43763.0
2024-02-22 12:25:00,41.58,41.65,41.55,41.62,116343.0,38.8707,38.9362,38.8427,38.9081,116343.0
2024-02-22 12:30:00,41.62,41.62,41.57,41.58,46105.0,38.9081,38.9081,38.8614,38.8707,46105.0
2024-02-22 12:35:00,41.57,41.58,41.53,41.55,23430.0,38.8614,38.8707,38.824,38.8427,23430.0
2024-02-22 12:40:00,41.55,41.56,41.48,41.49,37729.0,38.8427,38.852,38.7772,38.7866,37729.0
2024-02-22 12:45:00,41.49,41.51,41.45,41.47,52609.0,38.7866,38.8053,38.7492,38.7679,52609.0
2024-02-22 12:50:00,41.47,41.51,41.45,41.48,102355.0,38.7679,38.8053,38.7492,38.7772,102355.0
2024-02-22 12:55:00,41.48,41.5,41.43,41.44,38453.0,38.7772,38.7959,38.7305,38.7398,38453.0
2024-02-22 13:00:00,41.44,41.44,41.33,41.39,31256.0,38.7398,38.7398,38.637,38.6931,31256.0
2024-02-22 13:05:00,41.39,41.42,41.34,41.34,53925.0,38.6931,38.7211,38.6464,38.6464,53925.0
2024-02-22 13:10:00,41.34,41.34,41.23,41.23,67705.0,38.6464,38.6464,38.5435,38.5435,67705.0
2024-02-22 13:15:00,41.23,41.24,41.16,41.18,102800.0,38.5435,38.5529,38.4781,38.4968,102800.0
2024-02-22 13:20:00,41.19,41.34,41.18,41.34,93637.0,38.5061,38.6464,38.4968,38.6464,93637.0
2024-02-22 13:25:00,41.33,41.34,41.26,41.27,50573.0,38.637,38.6464,38.5716,38.5809,50573.0
2024-02-22 13:30:00,41.27,41.28,41.18,41.18,76223.0,38.5809,38.5903,38.4968,38.4968,76223.0
2024-02-22 13:35:00,41.19,41.25,41.17,41.19,56217.0,38.5061,38.5622,38.4874,38.5061,56217.0
2024-02-22 13:40:00,41.19,41.21,41.15,41.16,41342.0,38.5061,38.5248,38.4687,38.4781,41342.0
2024-02-22 13:45:00,41.16,41.17,41.1,41.16,42726.0,38.4781,38.4874,38.422,38.4781,42726.0
2024-02-22 13:50:00,41.16,41.17,41.11,41.15,50415.0,38.4781,38.4874,38.4313,38.4687,50415.0
2024-02-22 13:55:00,41.15,41.16,41.08,41.16,47212.0,38.4687,38.4781,38.4033,38.4781,47212.0
2024-02-22 14:00:00,41.16,41.18,41.12,41.16,47316.0,38.4781,38.4968,38.4407,38.4781,47316.0
2024-02-22 14:05:00,41.17,41.18,41.12,41.13,37071.0,38.4874,38.4968,38.4407,38.45,37071.0
2024-02-22 14:10:00,41.14,41.2,41.09,41.2,114110.0,38.4594,38.5155,38.4127,38.5155,114110.0
2024-02-22 14:15:00,41.2,41.24,41.15,41.23,40947.0,38.5155,38.5529,38.4687,38.5435,40947.0
2024-02-22 14:20:00,41.23,41.28,41.22,41.26,119351.0,38.5435,38.5903,38.5342,38.5716,119351.0
2024-02-22 14:25:00,41.26,41.36,41.24,41.36,67090.0,38.5716,38.6651,38.5529,38.6651,67090.0
2024-02-22 14:30:00,41.36,41.37,41.23,41.23,179227.0,38.6651,38.6744,38.5435,38.5435,179227.0
2024-02-22 14:35:00,41.23,41.26,41.17,41.19,53213.0,38.5435,38.5716,38.4874,38.5061,53213.0
2024-02-22 14:40:00,41.18,41.24,41.1,41.12,100587.0,38.4968,38.5529,38.422,38.4407,100587.0
2024-02-22 14:45:00,41.11,41.16,41.1,41.16,50075.0,38.4313,38.4781,38.422,38.4781,50075.0
2024-02-22 14:50:00,41.16,41.21,41.13,41.21,59656.0,38.4781,38.5248,38.45,38.5248,59656.0
2024-02-22 14:55:00,41.21,41.27,41.2,41.27,243806.0,38.5248,38.5809,38.5155,38.5809,243806.0
2024-02-22 15:00:00,41.27,41.4,41.26,41.4,78569.0,38.5809,38.7025,38.5716,38.7025,78569.0
2024-02-22 15:05:00,41.4,41.41,41.37,41.4,123391.0,38.7025,38.7118,38.6744,38.7025,123391.0
2024-02-22 15:10:00,41.4,41.41,41.3,41.4,217722.0,38.7025,38.7118,38.609,38.7025,217722.0
2024-02-22 15:15:00,41.41,41.48,41.37,41.47,61899.0,38.7118,38.7772,38.6744,38.7679,61899.0
2024-02-22 15:20:00,41.48,41.57,41.47,41.56,78020.0,38.7772,38.8614,38.7679,38.852,78020.0
2024-02-22 15:25:00,41.57,41.62,41.5,41.51,146802.0,38.8614,38.9081,38.7959,38.8053,146802.0
2024-02-22 15:30:00,41.52,41.53,41.45,41.48,112386.0,38.8146,38.824,38.7492,38.7772,112386.0
2024-02-22 15:35:00,41.48,41.54,41.47,41.52,49422.0,38.7772,38.8333,38.7679,38.8146,49422.0
2024-02-22 15:40:00,41.52,41.57,41.48,41.48,140652.0,38.8146,38.8614,38.7772,38.7772,140652.0
2024-02-22 15:45:00,41.48,41.49,41.39,41.41,151858.0,38.7772,38.7866,38.6931,38.7118,151858.0
2024-02-22 15:50:00,41.4,41.42,41.34,41.38,243619.0,38.7025,38.7211,38.6464,38.6838,243619.0
2024-02-22 15:55:00,41.38,41.44,41.31,41.35,550615.0,38.6838,38.7398,38.6183,38.6557,550615.0
2024-02-23 09:30:00,41.37,41.46,41.17,41.25,104992.0,38.6744,38.7585,38.4874,38.5622,104992.0
2024-02-23 09:35:00,41.26,41.29,41.09,41.14,35367.0,38.5716,38.5996,38.4127,38.4594,35367.0
2024-02-23 09:40:00,41.15,41.28,41.12,41.27,36893.0,38.4687,38.5903,38.4407,38.5809,36893.0
2024-02-23 09:45:00,41.27,41.38,41.23,41.35,192593.0,38.5809,38.6838,38.5435,38.6557,192593.0
2024-02-23 09:50:00,41.35,41.36,41.11,41.27,77957.0,38.6557,38.6651,38.4313,38.5809,77957.0
2024-02-23 09:55:00,41.27,41.28,41.13,41.23,75068.0,38.5809,38.5903,38.45,38.5435,75068.0
2024-02-23 10:00:00,41.23,41.3,41.19,41.3,56909.0,38.5435,38.609,38.5061,38.609,56909.0
2024-02-23 10:05:00,41.3,41.33,41.26,41.33,63034.0,38.609,38.637,38.5716,38.637,63034.0
2024-02-23 10:10:00,41.32,41.43,41.29,41.43,28563.0,38.6277,38.7305,38.5996,38.7305,28563.0
2024-02-23 10:15:00,41.43,41.46,41.39,41.44,54272.0,38.7305,38.7585,38.6931,38.7398,54272.0
2024-02-23 10:20:00,41.44,41.51,41.42,41.48,55530.0,38.7398,38.8053,38.7211,38.7772,55530.0
2024-02-23 10:25:00,41.48,41.49,41.41,41.41,59146.0,38.7772,38.7866,38.7118,38.7118,59146.0
2024-02-23 10:30:00,41.42,41.44,41.36,41.39,45197.0,38.7211,38.7398,38.6651,38.6931,45197.0
2024-02-23 10:35:00,41.38,41.5,41.36,41.5,58047.0,38.6838,38.7959,38.6651,38.7959,58047.0
2024-02-23 10:40:00,41.49,41.57,41.48,41.53,41125.0,38.7866,38.8614,38.7772,38.824,41125.0
2024-02-23 10:45:00,41.54,41.56,41.49,41.52,44492.0,38.8333,38.852,38.7866,38.8146,44492.0
2024-02-23 10:50:00,41.51,41.59,41.51,41.59,45656.0,38.8053,38.8801,38.8053,38.8801,45656.0
2024-02-23 10:55:00,41.59,41.66,41.54,41.66,70164.0,38.8801,38.9455,38.8333,38.9455,70164.0
2024-02-23 11:00:00,41.66,41.67,41.54,41.56,65762.0,38.9455,38.9549,38.8333,38.852,65762.0
2024-02-23 11:05:00,41.56,41.66,41.53,41.66,54580.0,38.852,38.9455,38.824,38.9455,54580.0
2024-02-23 11:10:00,41.65,41.65,41.53,41.54,45992.0,38.9362,38.9362,38.824,38.8333,45992.0
2024-02-23 11:15:00,41.53,41.57,41.5,41.51,37578.0,38.824,38.8614,38.7959,38.8053,37578.0
2024-02-23 11:20:00,41.51,41.53,41.45,41.46,53400.0,38.8053,38.824,38.7492,38.7585,53400.0
2024-02-23 11:25:00,41.46,41.52,41.45,41.52,20801.0,38.7585,38.8146,38.7492,38.8146,20801.0
2024-02-23 11:30:00,41.52,41.52,41.45,41.48,25393.0,38.8146,38.8146,38.7492,38.7772,25393.0
2024-02-23 11:35:00,41.47,41.54,41.46,41.51,51987.0,38.7679,38.8333,38.7585,38.8053,51987.0
2024-02-23 11:40:00,41.52,41.53,41.47,41.48,36580.0,38.8146,38.824,38.7679,38.7772,36580.0
2024-02-23 11:45:00,41.48,41.56,41.47,41.56,39761.0,38.7772,38.852,38.7679,38.852,39761.0
2024-02-23 11:50:00,41.55,41.59,41.54,41.57,21492.0,38.8427,38.8801,38.8333,38.8614,21492.0
2024-02-23 11:55:00,41.57,41.6,41.54,41.56,34484.0,38.8614,38.8894,38.8333,38.852,34484.0
2024-02-23 12:00:00,41.55,41.56,41.51,41.55,25789.0,38.8427,38.852,38.8053,38.8427,25789.0
2024-02-23 12:05:00,41.54,41.61,41.53,41.59,22096.0,38.8333,38.8988,38.824,38.8801,22096.0
2024-02-23 12:10:00,41.59,41.66,41.57,41.66,23499.0,38.8801,38.9455,38.8614,38.9455,23499.0
2024-02-23 12:15:00,41.66,41.68,41.63,41.66,164971.0,38.9455,38.9642,38.9175,38.9455,164971.0
2024-02-23 12:20:00,41.66,41.67,41.6,41.6,45750.0,38.9455,38.9549,38.8894,38.8894,45750.0
2024-02-23 12:25:00,41.61,41.61,41.51,41.51,38579.0,38.8988,38.8988,38.8053,38.8053,38579.0
2024-02-23 12:30:00,41.52,41.57,41.47,41.55,78800.0,38.8146,38.8614,38.7679,38.8427,78800.0
2024-02-23 12:35:00,41.55,41.56,41.52,41.55,22590.0,38.8427,38.852,38.8146,38.8427,22590.0
2024-02-23 12:40:00,41.55,41.57,41.51,41.56,32308.0,38.8427,38.8614,38.8053,38.852,32308.0
2024-02-23 12:45:00,41.57,41.58,41.54,41.57,32341.0,38.8614,38.8707,38.8333,38.8614,32341.0
2024-02-23 12:50:00,41.57,41.57,41.53,41.55,23455.0,38.8614,38.8614,38.824,38.8427,23455.0
2024-02-23 12:55:00,41.55,41.56,41.52,41.55,50584.0,38.8427,38.852,38.8146,38.8427,50584.0
2024-02-23 13:00:00,41.55,41.55,41.47,41.48,66879.0,38.8427,38.8427,38.7679,38.7772,66879.0
2024-02-23 13:05:00,41.48,41.48,41.44,41.45,44335.0,38.7772,38.7772,38.7398,38.7492,44335.0
2024-02-23 13:10:00,41.45,41.5,41.44,41.48,57540.0,38.7492,38.7959,38.7398,38.7772,57540.0
2024-02-23 13:15:00,41.48,41.54,41.47,41.53,59386.0,38.7772,38.8333,38.7679,38.824,59386.0
2024-02-23 13:20:00,41.54,41.55,41.5,41.55,38412.0,38.8333,38.8427,38.7959,38.8427,38412.0
2024-02-23 13:25:00,41.55,41.57,41.51,41.56,51307.0,38.8427,38.8614,38.8053,38.852,51307.0
2024-02-23 13:30:00,41.55,41.57,41.53,41.57,100971.0,38.8427,38.8614,38.824,38.8614,100971.0
2024-02-23 13:35:00,41.57,41.58,41.54,41.55,26149.0,38.8614,38.8707,38.8333,38.8427,26149.0
2024-02-23 13:40:00,41.55,41.57,41.53,41.54,35699.0,38.8427,38.8614,38.824,38.8333,35699.0
2024-02-23 13:45:00,41.55,41.56,41.51,41.51,27552.0,38.8427,38.852,38.8053,38.8053,27552.0
2024-02-23 13:50:00,41.52,41.54,41.48,41.51,39179.0,38.8146,38.8333,38.7772,38.8053,39179.0
2024-02-23 13:55:00,41.51,41.55,41.5,41.52,19089.0,38.8053,38.8427,38.7959,38.8146,19089.0
2024-02-23 14:00:00,41.52,41.53,41.47,41.5,69929.0,38.8146,38.824,38.7679,38.7959,69929.0
2024-02-23 14:05:00,41.5,41.54,41.5,41.51,42289.0,38.7959,38.8333,38.7959,38.8053,42289.0
2024-02-23 14:10:00,41.52,41.52,41.48,41.52,25761.0,38.8146,38.8146,38.7772,38.8146,25761.0
2024-02-23 14:15:00,41.52,41.52,41.48,41.5,21493.0,38.8146,38.8146,38.7772,38.7959,21493.0
2024-02-23 14:20:00,41.5,41.5,41.4,41.4,66980.0,38.7959,38.7959,38.7025,38.7025,66980.0
2024-02-23 14:25:00,41.41,41.42,41.39,41.41,49258.0,38.7118,38.7211,38.6931,38.7118,49258.0
2024-02-23 14:30:00,41.41,41.42,41.37,41.4,35388.0,38.7118,38.7211,38.6744,38.7025,35388.0
2024-02-23 14:35:00,41.4,41.4,41.36,41.38,23393.0,38.7025,38.7025,38.6651,38.6838,23393.0
2024-02-23 14:40:00,41.38,41.39,41.33,41.33,23743.0,38.6838,38.6931,38.637,38.637,23743.0
2024-02-23 14:45:00,41.34,41.35,41.32,41.34,27468.0,38.6464,38.6557,38.6277,38.6464,27468.0
2024-02-23 14:50:00,41.34,41.35,41.3,41.33,31395.0,38.6464,38.6557,38.609,38.637,31395.0
2024-02-23 14:55:00,41.32,41.35,41.3,41.34,32817.0,38.6277,38.6557,38.609,38.6464,32817.0
2024-02-23 15:00:00,41.34,41.37,41.32,41.37,38211.0,38.6464,38.6744,38.6277,38.6744,38211.0
2024-02-23 15:05:00,41.37,41.39,41.36,41.37,32477.0,38.6744,38.6931,38.6651,38.6744,32477.0
2024-02-23 15:10:00,41.37,41.4,41.35,41.36,43933.0,38.6744,38.7025,38.6557,38.6651,43933.0
2024-02-23 15:15:00,41.36,41.4,41.35,41.39,53093.0,38.6651,38.7025,38.6557,38.6931,53093.0
2024-02-23 15:20:00,41.39,41.42,41.36,41.42,61343.0,38.6931,38.7211,38.6651,38.7211,61343.0
2024-02-23 15:25:00,41.42,41.46,41.41,41.43,65714.0,38.7211,38.7585,38.7118,38.7305,65714.0
2024-02-23 15:30:00,41.43,41.48,41.43,41.47,92756.0,38.7305,38.7772,38.7305,38.7679,92756.0
2024-02-23 15:35:00,41.46,41.47,41.39,41.4,69548.0,38.7585,38.7679,38.6931,38.7025,69548.0
2024-02-23 15:40:00,41.41,41.46,41.37,41.41,119301.0,38.7118,38.7585,38.6744,38.7118,119301.0
2024-02-23 15:45:00,41.42,41.45,41.39,41.43,117525.0,38.7211,38.7492,38.6931,38.7305,117525.0
2024-02-23 15:50:00,41.43,41.45,41.38,41.41,151770.0,38.7305,38.7492,38.6838,38.7118,151770.0
2024-02-23 15:55:00,41.41,41.43,41.34,41.34,351478.0,38.7118,38.7305,38.6464,38.6464,351478.0
2024-02-26 09:30:00,41.11,41.3,41.11,41.3,106032.0,38.4313,38.609,38.4313,38.609,106032.0
2024-02-26 09:35:00,41.29,41.31,41.06,41.08,62237.0,38.5996,38.6183,38.3846,38.4033,62237.0
2024-02-26 09:40:00,41.07,41.21,41.03,41.17,73416.0,38.394,38.5248,38.3566,38.4874,73416.0
2024-02-26 09:45:00,41.18,41.27,41.16,41.24,82523.0,38.4968,38.5809,38.4781,38.5529,82523.0
2024-02-26 09:50:00,41.24,41.31,41.22,41.3,83221.0,38.5529,38.6183,38.5342,38.609,83221.0
2024-02-26 09:55:00,41.3,41.43,41.3,41.4,172540.0,38.609,38.7305,38.609,38.7025,172540.0
2024-02-26 10:00:00,41.41,41.43,41.33,41.41,122024.0,38.7118,38.7305,38.637,38.7118,122024.0
2024-02-26 10:05:00,41.41,41.41,41.21,41.24,80649.0,38.7118,38.7118,38.5248,38.5529,80649.0
2024-02-26 10:10:00,41.24,41.27,41.15,41.19,37317.0,38.5529,38.5809,38.4687,38.5061,37317.0
2024-02-26 10:15:00,41.19,41.22,41.11,41.16,53393.0,38.5061,38.5342,38.4313,38.4781,53393.0
2024-02-26 10:20:00,41.16,41.18,41.11,41.14,32604.0,38.4781,38.4968,38.4313,38.4594,32604.0
2024-02-26 10:25:00,41.13,41.14,41.05,41.08,52777.0,38.45,38.4594,38.3753,38.4033,52777.0
2024-02-26 10:30:00,41.09,41.13,41.04,41.1,46609.0,38.4127,38.45,38.3659,38.422,46609.0
2024-02-26 10:35:00,41.09,41.1,41.03,41.04,29171.0,38.4127,38.422,38.3566,38.3659,29171.0
2024-02-26 10:40:00,41.04,41.07,40.97,41.0,39258.0,38.3659,38.394,38.3005,38.3285,39258.0
2024-02-26 10:45:00,41.01,41.06,40.99,41.01,50844.0,38.3379,38.3846,38.3192,38.3379,50844.0
2024-02-26 10:50:00,41.0,41.06,40.98,41.05,18768.0,38.3285,38.3846,38.3098,38.3753,18768.0
2024-02-26 10:55:00,41.04,41.13,41.02,41.13,31732.0,38.3659,38.45,38.3472,38.45,31732.0
2024-02-26 11:00:00,41.13,41.14,41.09,41.13,32893.0,38.45,38.4594,38.4127,38.45,32893.0
2024-02-26 11:05:00,41.13,41.14,41.09,41.13,17366.0,38.45,38.4594,38.4127,38.45,17366.0
2024-02-26 11:10:00,41.13,41.15,41.11,41.15,24896.0,38.45,38.4687,38.4313,38.4687,24896.0
2024-02-26 11:15:00,41.16,41.22,41.15,41.19,21650.0,38.4781,38.5342,38.4687,38.5061,21650.0
2024-02-26 11:20:00,41.19,41.2,41.14,41.16,21262.0,38.5061,38.5155,38.4594,38.4781,21262.0
2024-02-26 11:25:00,41.16,41.19,41.14,41.18,22790.0,38.4781,38.5061,38.4594,38.4968,22790.0
2024-02-26 11:30:00,41.19,41.19,41.14,41.16,16622.0,38.5061,38.5061,38.4594,38.4781,16622.0
2024-02-26 11:35:00,41.16,41.16,41.1,41.14,30203.0,38.4781,38.4781,38.422,38.4594,30203.0
2024-02-26 11:40:00,41.14,41.15,41.1,41.15,32104.0,38.4594,38.4687,38.422,38.4687,32104.0
2024-02-26 11:45:00,41.14,41.2,41.13,41.2,26040.0,38.4594,38.5155,38.45,38.5155,26040.0
2024-02-26 11:50:00,41.2,41.21,41.18,41.2,51642.0,38.5155,38.5248,38.4968,38.5155,51642.0
2024-02-26 11:55:00,41.2,41.2,41.17,41.18,24904.0,38.5155,38.5155,38.4874,38.4968,24904.0
2024-02-26 12:00:00,41.18,41.19,41.13,41.16,48157.0,38.4968,38.5061,38.45,38.4781,48157.0
2024-02-26 12:05:00,41.16,41.18,41.14,41.16,27560.0,38.4781,38.4968,38.4594,38.4781,27560.0
2024-02-26 12:10:00,41.16,41.16,41.11,41.12,44768.0,38.4781,38.4781,38.4313,38.4407,44768.0
2024-02-26 12:15:00,41.12,41.14,41.1,41.1,37969.0,38.4407,38.4594,38.422,38.422,37969.0
2024-02-26 12:20:00,41.1,41.11,41.05,41.05,29872.0,38.422,38.4313,38.3753,38.3753,29872.0
2024-02-26 12:25:00,41.05,41.06,41.01,41.02,32388.0,38.3753,38.3846,38.3379,38.3472,32388.0
2024-02-26 12:30:00,41.01,41.01,40.93,40.97,51596.0,38.3379,38.3379,38.2631,38.3005,51596.0
2024-02-26 12:35:00,40.97,40.97,40.92,40.92,49700.0,38.3005,38.3005,38.2537,38.2537,49700.0
2024-02-26 12:40:00,40.93,40.93,40.89,40.9,37731.0,38.2631,38.2631,38.2257,38.235,37731.0
2024-02-26 12:45:00,40.9,40.91,40.87,40.89,70010.0,38.235,38.2444,38.207,38.2257,70010.0
2024-02-26 12:50:00,40.89,40.9,40.83,40.84,62821.0,38.2257,38.235,38.1696,38.1789,62821.0
2024-02-26 12:55:00,40.83,40.9,40.82,40.88,42579.0,38.1696,38.235,38.1602,38.2163,42579.0
2024-02-26 13:00:00,40.89,40.89,40.83,40.86,27762.0,38.2257,38.2257,38.1696,38.1976,27762.0
2024-02-26 13:05:00,40.86,40.88,40.83,40.88,17121.0,38.1976,38.2163,38.1696,38.2163,17121.0
2024-02-26 13:10:00,40.88,40.92,40.85,40.86,43833.0,38.2163,38.2537,38.1883,38.1976,43833.0
2024-02-26 13:15:00,40.87,40.87,40.79,40.8,31350.0,38.207,38.207,38.1322,38.1415,31350.0
2024-02-26 13:20:00,40.8,40.8,40.75,40.76,69653.0,38.1415,38.1415,38.0948,38.1042,69653.0
2024-02-26 13:25:00,40.75,40.75,40.65,40.67,55468.0,38.0948,38.0948,38.0013,38.02,55468.0
2024-02-26 13:30:00,40.66,40.73,40.66,40.69,67544.0,38.0107,38.0761,38.0107,38.0387,67544.0
2024-02-26 13:35:00,40.69,40.76,40.67,40.75,50837.0,38.0387,38.1042,38.02,38.0948,50837.0
2024-02-26 13:40:00,40.76,40.78,40.74,40.75,36774.0,38.1042,38.1228,38.0855,38.0948,36774.0
2024-02-26 13:45:00,40.75,40.82,40.75,40.79,32420.0,38.0948,38.1602,38.0948,38.1322,32420.0
2024-02-26 13:50:00,40.8,40.9,40.78,40.9,78791.0,38.1415,38.235,38.1228,38.235,78791.0
2024-02-26 13:55:00,40.89,40.92,40.89,40.9,33997.0,38.2257,38.2537,38.2257,38.235,33997.0
2024-02-26 14:00:00,40.9,40.91,40.87,40.9,18798.0,38.235,38.2444,38.207,38.235,18798.0
2024-02-26 14:05:00,40.9,40.95,40.89,40.9,41328.0,38.235,38.2818,38.2257,38.235,41328.0
2024-02-26 14:10:00,40.89,40.93,40.86,40.91,73177.0,38.2257,38.2631,38.1976,38.2444,73177.0
2024-02-26 14:15:00,40.9,40.93,40.88,40.92,28518.0,38.235,38.2631,38.2163,38.2537,28518.0
2024-02-26 14:20:00,40.93,40.93,40.89,40.92,44603.0,38.2631,38.2631,38.2257,38.2537,44603.0
2024-02-26 14:25:00,40.92,40.97,40.89,40.97,63774.0,38.2537,38.3005,38.2257,38.3005,63774.0
2024-02-26 14:30:00,40.97,40.98,40.89,40.91,50698.0,38.3005,38.3098,38.2257,38.2444,50698.0
2024-02-26 14:35:00,40.91,40.94,40.87,40.91,43463.0,38.2444,38.2724,38.207,38.2444,43463.0
2024-02-26 14:40:00,40.91,40.91,40.86,40.87,35988.0,38.2444,38.2444,38.1976,38.207,35988.0
2024-02-26 14:45:00,40.87,40.88,40.84,40.86,30657.0,38.207,38.2163,38.1789,38.1976,30657.0
2024-02-26 14:50:00,40.86,40.9,40.83,40.84,50398.0,38.1976,38.235,38.1696,38.1789,50398.0
2024-02-26 14:55:00,40.84,40.85,40.82,40.83,41670.0,38.1789,38.1883,38.1602,38.1696,41670.0
2024-02-26 15:00:00,40.84,40.89,40.82,40.89,65912.0,38.1789,38.2257,38.1602,38.2257,65912.0
2024-02-26 15:05:00,40.89,40.89,40.84,40.84,35575.0,38.2257,38.2257,38.1789,38.1789,35575.0
2024-02-26 15:10:00,40.85,40.9,40.84,40.86,54825.0,38.1883,38.235,38.1789,38.1976,54825.0
2024-02-26 15:15:00,40.86,40.86,40.79,40.8,49975.0,38.1976,38.1976,38.1322,38.1415,49975.0
2024-02-26 15:20:00,40.8,40.81,40.76,40.76,69653.0,38.1415,38.1509,38.1042,38.1042,69653.0
2024-02-26 15:25:00,40.76,40.81,40.76,40.8,61325.0,38.1042,38.1509,38.1042,38.1415,61325.0
2024-02-26 15:30:00,40.8,40.83,40.74,40.75,66862.0,38.1415,38.1696,38.0855,38.0948,66862.0
2024-02-26 15:35:00,40.75,40.79,40.73,40.77,80245.0,38.0948,38.1322,38.0761,38.1135,80245.0
2024-02-26 15:40:00,40.77,40.81,40.75,40.8,128639.0,38.1135,38.1509,38.0948,38.1415,128639.0
2024-02-26 15:45:00,40.8,40.89,40.8,40.89,194449.0,38.1415,38.2257,38.1415,38.2257,194449.0
2024-02-26 15:50:00,40.89,40.93,40.83,40.85,178372.0,38.2257,38.2631,38.1696,38.1883,178372.0
2024-02-26 15:55:00,40.85,40.9,40.8,40.85,374614.0,38.1883,38.235,38.1415,38.1883,374614.0
2024-02-27 09:30:00,41.25,41.49,41.15,41.31,130335.0,38.5622,38.7866,38.4687,38.6183,130335.0
2024-02-27 09:35:00,41.32,41.4,41.28,41.37,67275.0,38.6277,38.7025,38.5903,38.6744,67275.0
2024-02-27 09:40:00,41.39,41.62,41.33,41.54,99142.0,38.6931,38.9081,38.637,38.8333,99142.0
2024-02-27 09:45:00,41.53,41.55,41.31,41.32,84740.0,38.824,38.8427,38.6183,38.6277,84740.0
2024-02-27 09:50:00,41.31,41.32,41.07,41.1,90764.0,38.6183,38.6277,38.394,38.422,90764.0
2024-02-27 09:55:00,41.12,41.23,41.1,41.21,60702.0,38.4407,38.5435,38.422,38.5248,60702.0
2024-02-27 10:00:00,41.21,41.28,41.11,41.28,98547.0,38.5248,38.5903,38.4313,38.5903,98547.0
2024-02-27 10:05:00,41.27,41.32,41.13,41.13,84631.0,38.5809,38.6277,38.45,38.45,84631.0
2024-02-27 10:10:00,41.14,41.31,41.13,41.25,45833.0,38.4594,38.6183,38.45,38.5622,45833.0
2024-02-27 10:15:00,41.26,41.43,41.25,41.4,72187.0,38.5716,38.7305,38.5622,38.7025,72187.0
2024-02-27 10:20:00,41.4,41.49,41.4,41.42,39335.0,38.7025,38.7866,38.7025,38.7211,39335.0
2024-02-27 10:25:00,41.42,41.54,41.42,41.53,36150.0,38.7211,38.8333,38.7211,38.824,36150.0
2024-02-27 10:30:00,41.53,41.57,41.51,41.55,39878.0,38.824,38.8614,38.8053,38.8427,39878.0
2024-02-27 10:35:00,41.54,41.63,41.54,41.6,60175.0,38.8333,38.9175,38.8333,38.8894,60175.0
2024-02-27 10:40:00,41.59,41.69,41.59,41.69,30678.0,38.8801,38.9736,38.8801,38.9736,30678.0
2024-02-27 10:45:00,41.69,41.7,41.64,41.67,26302.0,38.9736,38.9829,38.9268,38.9549,26302.0
2024-02-27 10:50:00,41.67,41.71,41.62,41.62,33169.0,38.9549,38.9923,38.9081,38.9081,33169.0
2024-02-27 10:55:00,41.63,41.8,41.63,41.8,38326.0,38.9175,39.0764,38.9175,39.0764,38326.0
2024-02-27 11:00:00,41.8,41.82,41.76,41.79,38959.0,39.0764,39.0951,39.039,39.067,38959.0
2024-02-27 11:05:00,41.79,41.86,41.77,41.84,27187.0,39.067,39.1325,39.0483,39.1138,27187.0
2024-02-27 11:10:00,41.84,41.85,41.79,41.84,23825.0,39.1138,39.1231,39.067,39.1138,23825.0
2024-02-27 11:15:00,41.83,41.85,41.8,41.83,26124.0,39.1044,39.1231,39.0764,39.1044,26124.0
2024-02-27 11:20:00,41.83,41.84,41.8,41.82,32863.0,39.1044,39.1138,39.0764,39.0951,32863.0
2024-02-27 11:25:00,41.82,41.84,41.76,41.78,36334.0,39.0951,39.1138,39.039,39.0577,36334.0
2024-02-27 11:30:00,41.79,41.82,41.75,41.77,28999.0,39.067,39.0951,39.0296,39.0483,28999.0
2024-02-27 11:35:00,41.78,41.79,41.73,41.79,31147.0,39.0577,39.067,39.0109,39.067,31147.0
2024-02-27 11:40:00,41.8,41.8,41.65,41.66,42610.0,39.0764,39.0764,38.9362,38.9455,42610.0
2024-02-27 11:45:00,41.66,41.71,41.64,41.66,180074.0,38.9455,38.9923,38.9268,38.9455,180074.0
2024-02-27 11:50:00,41.65,41.66,41.59,41.63,23887.0,38.9362,38.9455,38.8801,38.9175,23887.0
2024-02-27 11:55:00,41.64,41.67,41.58,41.61,30510.0,38.9268,38.9549,38.8707,38.8988,30510.0
2024-02-27 12:00:00,41.61,41.63,41.57,41.58,24099.0,38.8988,38.9175,38.8614,38.8707,24099.0
2024-02-27 12:05:00,41.58,41.6,41.54,41.57,33668.0,38.8707,38.8894,38.8333,38.8614,33668.0
2024-02-27 12:10:00,41.57,41.58,41.54,41.55,31541.0,38.8614,38.8707,38.8333,38.8427,31541.0
2024-02-27 12:15:00,41.55,41.57,41.52,41.56,26708.0,38.8427,38.8614,38.8146,38.852,26708.0
2024-02-27 12:20:00,41.55,41.58,41.53,41.53,20508.0,38.8427,38.8707,38.824,38.824,20508.0
2024-02-27 12:25:00,41.54,41.59,41.53,41.55,18780.0,38.8333,38.8801,38.824,38.8427,18780.0
2024-02-27 12:30:00,41.55,41.6,41.55,41.58,26242.0,38.8427,38.8894,38.8427,38.8707,26242.0
2024-02-27 12:35:00,41.58,41.59,41.55,41.58,22587.0,38.8707,38.8801,38.8427,38.8707,22587.0
2024-02-27 12:40:00,41.58,41.61,41.57,41.59,43127.0,38.8707,38.8988,38.8614,38.8801,43127.0
2024-02-27 12:45:00,41.6,41.61,41.56,41.59,47350.0,38.8894,38.8988,38.852,38.8801,47350.0
2024-02-27 12:50:00,41.59,41.61,41.54,41.59,61903.0,38.8801,38.8988,38.8333,38.8801,61903.0
2024-02-27 12:55:00,41.59,41.59,41.53,41.56,54416.0,38.8801,38.8801,38.824,38.852,54416.0
2024-02-27 13:00:00,41.55,41.57,41.48,41.56,140413.0,38.8427,38.8614,38.7772,38.852,140413.0
2024-02-27 13:05:00,41.56,41.61,41.55,41.59,34840.0,38.852,38.8988,38.8427,38.8801,34840.0
2024-02-27 13:10:00,41.59,41.61,41.56,41.57,52015.0,38.8801,38.8988,38.852,38.8614,52015.0
2024-02-27 13:15:00,41.57,41.58,41.48,41.48,28670.0,38.8614,38.8707,38.7772,38.7772,28670.0
2024-02-27 13:20:00,41.48,41.53,41.46,41.49,49580.0,38.7772,38.824,38.7585,38.7866,49580.0
2024-02-27 13:25:00,41.5,41.5,41.42,41.42,26237.0,38.7959,38.7959,38.7211,38.7211,26237.0
2024-02-27 13:30:00,41.42,41.46,41.41,41.44,33432.0,38.7211,38.7585,38.7118,38.7398,33432.0
2024-02-27 13:35:00,41.44,41.47,41.43,41.46,20185.0,38.7398,38.7679,38.7305,38.7585,20185.0
2024-02-27 13:40:00,41.47,41.49,41.41,41.46,52480.0,38.7679,38.7866,38.7118,38.7585,52480.0
2024-02-27 13:45:00,41.46,41.48,41.43,41.47,35425.0,38.7585,38.7772,38.7305,38.7679,35425.0
2024-02-27 13:50:00,41.47,41.51,41.45,41.46,27827.0,38.7679,38.8053,38.7492,38.7585,27827.0
2024-02-27 13:55:00,41.46,41.47,41.4,41.41,43900.0,38.7585,38.7679,38.7025,38.7118,43900.0
2024-02-27 14:00:00,41.41,41.42,41.35,41.38,28161.0,38.7118,38.7211,38.6557,38.6838,28161.0
2024-02-27 14:05:00,41.38,41.4,41.35,41.37,55681.0,38.6838,38.7025,38.6557,38.6744,55681.0
2024-02-27 14:10:00,41.37,41.41,41.36,41.39,42471.0,38.6744,38.7118,38.6651,38.6931,42471.0
2024-02-27 14:15:00,41.4,41.42,41.37,41.39,32954.0,38.7025,38.7211,38.6744,38.6931,32954.0
2024-02-27 14:20:00,41.39,41.39,41.32,41.34,24774.0,38.6931,38.6931,38.6277,38.6464,24774.0
2024-02-27 14:25:00,41.34,41.34,41.28,41.29,56227.0,38.6464,38.6464,38.5903,38.5996,56227.0
2024-02-27 14:30:00,41.29,41.3,41.24,41.25,82838.0,38.5996,38.609,38.5529,38.5622,82838.0
2024-02-27 14:35:00,41.25,41.27,41.17,41.17,89229.0,38.5622,38.5809,38.4874,38.4874,89229.0
2024-02-27 14:40:00,41.18,41.21,41.17,41.2,57324.0,38.4968,38.5248,38.4874,38.5155,57324.0
2024-02-27 14:45:00,41.2,41.24,41.17,41.2,87795.0,38.5155,38.5529,38.4874,38.5155,87795.0
2024-02-27 14:50:00,41.21,41.21,41.16,41.17,43876.0,38.5248,38.5248,38.4781,38.4874,43876.0
2024-02-27 14:55:00,41.18,41.19,41.16,41.19,30438.0,38.4968,38.5061,38.4781,38.5061,30438.0
2024-02-27 15:00:00,41.19,41.19,41.11,41.15,56292.0,38.5061,38.5061,38.4313,38.4687,56292.0
2024-02-27 15:05:00,41.16,41.19,41.13,41.15,60040.0,38.4781,38.5061,38.45,38.4687,60040.0
2024-02-27 15:10:00,41.15,41.2,41.13,41.2,73937.0,38.4687,38.5155,38.45,38.5155,73937.0
2024-02-27 15:15:00,41.2,41.2,41.16,41.19,48450.0,38.5155,38.5155,38.4781,38.5061,48450.0
2024-02-27 15:20:00,41.18,41.21,41.15,41.2,38199.0,38.4968,38.5248,38.4687,38.5155,38199.0
2024-02-27 15:25:00,41.2,41.22,41.16,41.22,57671.0,38.5155,38.5342,38.4781,38.5342,57671.0
2024-02-27 15:30:00,41.21,41.3,41.19,41.29,94895.0,38.5248,38.609,38.5061,38.5996,94895.0
2024-02-27 15:35:00,41.29,41.3,41.26,41.27,62059.0,38.5996,38.609,38.5716,38.5809,62059.0
2024-02-27 15:40:00,41.27,41.31,41.25,41.3,83546.0,38.5809,38.6183,38.5622,38.609,83546.0
2024-02-27 15:45:00,41.3,41.34,41.27,41.34,99571.0,38.609,38.6464,38.5809,38.6464,99571.0
2024-02-27 15:50:00,41.34,41.37,41.31,41.31,155604.0,38.6464,38.6744,38.6183,38.6183,155604.0
2024-02-27 15:55:00,41.32,41.39,41.32,41.37,456057.0,38.6277,38.6931,38.6277,38.6744,456057.0
2024-02-28 09:30:00,41.1,41.27,40.85,41.23,110356.0,38.422,38.5809,38.1883,38.5435,110356.0
2024-02-28 09:35:00,41.25,41.29,41.17,41.24,26047.0,38.5622,38.5996,38.4874,38.5529,26047.0
2024-02-28 09:40:00,41.23,41.39,41.17,41.37,49781.0,38.5435,38.6931,38.4874,38.6744,49781.0
2024-02-28 09:45:00,41.37,41.49,41.37,41.38,48396.0,38.6744,38.7866,38.6744,38.6838,48396.0
2024-02-28 09:50:00,41.39,41.44,41.34,41.37,53268.0,38.6931,38.7398,38.6464,38.6744,53268.0
2024-02-28 09:55:00,41.37,41.41,41.32,41.38,51985.0,38.6744,38.7118,38.6277,38.6838,51985.0
2024-02-28 10:00:00,41.39,41.44,41.34,41.35,40936.0,38.6931,38.7398,38.6464,38.6557,40936.0
2024-02-28 10:05:00,41.34,41.48,41.33,41.43,52365.0,38.6464,38.7772,38.637,38.7305,52365.0
2024-02-28 10:10:00,41.43,41.46,41.38,41.43,72108.0,38.7305,38.7585,38.6838,38.7305,72108.0
2024-02-28 10:15:00,41.42,41.46,41.36,41.37,30403.0,38.7211,38.7585,38.6651,38.6744,30403.0
2024-02-28 10:20:00,41.38,41.39,41.31,41.33,52563.0,38.6838,38.6931,38.6183,38.637,52563.0
2024-02-28 10:25:00,41.34,41.4,41.33,41.34,67332.0,38.6464,38.7025,38.637,38.6464,67332.0
2024-02-28 10:30:00,41.34,41.47,41.31,41.46,55847.0,38.6464,38.7679,38.6183,38.7585,55847.0
2024-02-28 10:35:00,41.46,41.47,41.41,41.45,45135.0,38.7585,38.7679,38.7118,38.7492,45135.0
2024-02-28 10:40:00,41.44,41.47,41.41,41.45,43834.0,38.7398,38.7679,38.7118,38.7492,43834.0
2024-02-28 10:45:00,41.44,41.47,41.36,41.46,41157.0,38.7398,38.7679,38.6651,38.7585,41157.0
2024-02-28 10:50:00,41.47,41.48,41.42,41.46,54477.0,38.7679,38.7772,38.7211,38.7585,54477.0
2024-02-28 10:55:00,41.46,41.52,41.41,41.51,43494.0,38.7585,38.8146,38.7118,38.8053,43494.0
2024-02-28 11:00:00,41.51,41.53,41.47,41.52,63273.0,38.8053,38.824,38.7679,38.8146,63273.0
2024-02-28 11:05:00,41.52,41.55,41.49,41.52,38881.0,38.8146,38.8427,38.7866,38.8146,38881.0
2024-02-28 11:10:00,41.52,41.53,41.48,41.49,26191.0,38.8146,38.824,38.7772,38.7866,26191.0
2024-02-28 11:15:00,41.48,41.52,41.47,41.49,23299.0,38.7772,38.8146,38.7679,38.7866,23299.0
2024-02-28 11:20:00,41.5,41.5,41.43,41.45,44821.0,38.7959,38.7959,38.7305,38.7492,44821.0
2024-02-28 11:25:00,41.46,41.46,41.41,41.46,31083.0,38.7585,38.7585,38.7118,38.7585,31083.0
2024-02-28 11:30:00,41.46,41.48,41.36,41.37,40488.0,38.7585,38.7772,38.6651,38.6744,40488.0
2024-02-28 11:35:00,41.37,41.4,41.33,41.37,51004.0,38.6744,38.7025,38.637,38.6744,51004.0
2024-02-28 11:40:00,41.37,41.38,41.34,41.34,37421.0,38.6744,38.6838,38.6464,38.6464,37421.0
2024-02-28 11:45:00,41.35,41.37,41.33,41.33,36464.0,38.6557,38.6744,38.637,38.637,36464.0
2024-02-28 11:50:00,41.34,41.37,41.32,41.36,44097.0,38.6464,38.6744,38.6277,38.6651,44097.0
2024-02-28 11:55:00,41.35,41.36,41.29,41.31,39646.0,38.6557,38.6651,38.5996,38.6183,39646.0
2024-02-28 12:00:00,41.31,41.38,41.31,41.36,70604.0,38.6183,38.6838,38.6183,38.6651,70604.0
2024-02-28 12:05:00,41.38,41.38,41.31,41.32,39446.0,38.6838,38.6838,38.6183,38.6277,39446.0
2024-02-28 12:10:00,41.32,41.35,41.29,41.29,25280.0,38.6277,38.6557,38.5996,38.5996,25280.0
2024-02-28 12:15:00,41.3,41.32,41.25,41.26,31384.0,38.609,38.6277,38.5622,38.5716,31384.0
2024-02-28 12:20:00,41.26,41.29,41.24,41.24,44739.0,38.5716,38.5996,38.5529,38.5529,44739.0
2024-02-28 12:25:00,41.24,41.25,41.2,41.23,44269.0,38.5529,38.5622,38.5155,38.5435,44269.0
2024-02-28 12:30:00,41.23,41.31,41.23,41.31,78830.0,38.5435,38.6183,38.5435,38.6183,78830.0
2024-02-28 12:35:00,41.31,41.32,41.27,41.29,34825.0,38.6183,38.6277,38.5809,38.5996,34825.0
2024-02-28 12:40:00,41.29,41.35,41.27,41.34,56537.0,38.5996,38.6557,38.5809,38.6464,56537.0
2024-02-28 12:45:00,41.33,41.36,41.29,41.34,37930.0,38.637,38.6651,38.5996,38.6464,37930.0
2024-02-28 12:50:00,41.36,41.39,41.34,41.36,61130.0,38.6651,38.6931,38.6464,38.6651,61130.0
2024-02-28 12:55:00,41.36,41.4,41.33,41.34,32392.0,38.6651,38.7025,38.637,38.6464,32392.0
2024-02-28 13:00:00,41.34,41.39,41.33,41.39,25596.0,38.6464,38.6931,38.637,38.6931,25596.0
2024-02-28 13:05:00,41.38,41.41,41.34,41.41,28448.0,38.6838,38.7118,38.6464,38.7118,28448.0
2024-02-28 13:10:00,41.41,41.43,41.39,41.43,17923.0,38.7118,38.7305,38.6931,38.7305,17923.0
2024-02-28 13:15:00,41.43,41.47,41.4,41.41,58164.0,38.7305,38.7679,38.7025,38.7118,58164.0
2024-02-28 13:20:00,41.41,41.43,41.39,41.42,31284.0,38.7118,38.7305,38.6931,38.7211,31284.0
2024-02-28 13:25:00,41.42,41.44,41.39,41.41,43512.0,38.7211,38.7398,38.6931,38.7118,43512.0
2024-02-28 13:30:00,41.41,41.43,41.36,41.38,43193.0,38.7118,38.7305,38.6651,38.6838,43193.0
2024-02-28 13:35:00,41.38,41.38,41.32,41.36,131744.0,38.6838,38.6838,38.6277,38.6651,131744.0
2024-02-28 13:40:00,41.37,41.38,41.33,41.34,73548.0,38.6744,38.6838,38.637,38.6464,73548.0
2024-02-28 13:45:00,41.33,41.33,41.29,41.31,38961.0,38.637,38.637,38.5996,38.6183,38961.0
2024-02-28 13:50:00,41.31,41.32,41.28,41.3,53086.0,38.6183,38.6277,38.5903,38.609,53086.0
2024-02-28 13:55:00,41.31,41.33,41.3,41.3,16273.0,38.6183,38.637,38.609,38.609,16273.0
2024-02-28 14:00:00,41.31,41.33,41.27,41.29,41886.0,38.6183,38.637,38.5809,38.5996,41886.0
2024-02-28 14:05:00,41.29,41.3,41.25,41.26,58532.0,38.5996,38.609,38.5622,38.5716,58532.0
2024-02-28 14:10:00,41.25,41.25,41.14,41.16,47817.0,38.5622,38.5622,38.4594,38.4781,47817.0
2024-02-28 14:15:00,41.15,41.33,41.14,41.3,62600.0,38.4687,38.637,38.4594,38.609,62600.0
2024-02-28 14:20:00,41.31,41.33,41.29,41.32,22116.0,38.6183,38.637,38.5996,38.6277,22116.0
2024-02-28 14:25:00,41.32,41.33,41.22,41.23,69131.0,38.6277,38.637,38.5342,38.5435,69131.0
2024-02-28 14:30:00,41.23,41.23,41.16,41.2,36080.0,38.5435,38.5435,38.4781,38.5155,36080.0
2024-02-28 14:35:00,41.19,41.19,41.15,41.18,30764.0,38.5061,38.5061,38.4687,38.4968,30764.0
2024-02-28 14:40:00,41.19,41.19,41.14,41.15,58059.0,38.5061,38.5061,38.4594,38.4687,58059.0
2024-02-28 14:45:00,41.15,41.18,41.13,41.14,71032.0,38.4687,38.4968,38.45,38.4594,71032.0
2024-02-28 14:50:00,41.14,41.17,41.11,41.16,44979.0,38.4594,38.4874,38.4313,38.4781,44979.0
2024-02-28 14:55:00,41.16,41.17,41.11,41.13,93476.0,38.4781,38.4874,38.4313,38.45,93476.0
2024-02-28 15:00:00,41.13,41.19,41.11,41.19,85322.0,38.45,38.5061,38.4313,38.5061,85322.0
2024-02-28 15:05:00,41.19,41.2,41.12,41.14,52980.0,38.5061,38.5155,38.4407,38.4594,52980.0
2024-02-28 15:10:00,41.14,41.18,41.11,41.12,76509.0,38.4594,38.4968,38.4313,38.4407,76509.0
2024-02-28 15:15:00,41.12,41.17,41.1,41.16,77014.0,38.4407,38.4874,38.422,38.4781,77014.0
2024-02-28 15:20:00,41.16,41.2,41.14,41.19,39463.0,38.4781,38.5155,38.4594,38.5061,39463.0
2024-02-28 15:25:00,41.19,41.25,41.17,41.25,45016.0,38.5061,38.5622,38.4874,38.5622,45016.0
2024-02-28 15:30:00,41.25,41.25,41.22,41.24,51833.0,38.5622,38.5622,38.5342,38.5529,51833.0
2024-02-28 15:35:00,41.23,41.25,41.2,41.25,38949.0,38.5435,38.5622,38.5155,38.5622,38949.0
2024-02-28 15:40:00,41.25,41.29,41.22,41.24,81903.0,38.5622,38.5996,38.5342,38.5529,81903.0
2024-02-28 15:45:00,41.23,41.24,41.19,41.21,137790.0,38.5435,38.5529,38.5061,38.5248,137790.0
2024-02-28 15:50:00,41.21,41.23,41.17,41.2,149033.0,38.5248,38.5435,38.4874,38.5155,149033.0
2024-02-28 15:55:00,41.2,41.26,41.2,41.23,554877.0,38.5155,38.5716,38.5155,38.5435,554877.0
2024-02-29 09:30:00,41.74,41.96,41.61,41.85,129740.0,39.0203,39.226,38.8988,39.1231,129740.0
2024-02-29 09:35:00,41.82,42.03,41.8,42.01,127553.0,39.0951,39.2914,39.0764,39.2727,127553.0
2024-02-29 09:40:00,42.03,42.05,41.92,41.93,92831.0,39.2914,39.3101,39.1886,39.1979,92831.0
2024-02-29 09:45:00,41.95,42.0,41.86,41.94,42026.0,39.2166,39.2634,39.1325,39.2073,42026.0
2024-02-29 09:50:00,41.95,42.03,41.85,41.85,28030.0,39.2166,39.2914,39.1231,39.1231,28030.0
2024-02-29 09:55:00,41.83,41.97,41.82,41.96,21126.0,39.1044,39.2353,39.0951,39.226,21126.0
2024-02-29 10:00:00,42.0,42.03,41.94,42.02,155604.0,39.2634,39.2914,39.2073,39.2821,155604.0
2024-02-29 10:05:00,42.01,42.06,41.9,41.91,34574.0,39.2727,39.3194,39.1699,39.1792,34574.0
2024-02-29 10:10:00,41.91,41.94,41.76,41.76,45921.0,39.1792,39.2073,39.039,39.039,45921.0
2024-02-29 10:15:00,41.77,41.92,41.77,41.9,30097.0,39.0483,39.1886,39.0483,39.1699,30097.0
2024-02-29 10:20:00,41.91,41.94,41.88,41.94,22069.0,39.1792,39.2073,39.1512,39.2073,22069.0
2024-02-29 10:25:00,41.96,42.15,41.95,42.14,38518.0,39.226,39.4036,39.2166,39.3942,38518.0
2024-02-29 10:30:00,42.13,42.18,42.08,42.09,61114.0,39.3849,39.4316,39.3381,39.3475,61114.0
2024-02-29 10:35:00,42.09,42.13,41.98,42.03,30760.0,39.3475,39.3849,39.2447,39.2914,30760.0
2024-02-29 10:40:00,42.01,42.04,41.95,41.97,20830.0,39.2727,39.3008,39.2166,39.2353,20830.0
2024-02-29 10:45:00,41.95,41.95,41.88,41.91,30873.0,39.2166,39.2166,39.1512,39.1792,30873.0
2024-02-29 10:50:00,41.91,41.92,41.8,41.81,15630.0,39.1792,39.1886,39.0764,39.0857,15630.0
2024-02-29 10:55:00,41.8,41.87,41.79,41.83,19741.0,39.0764,39.1418,39.067,39.1044,19741.0
2024-02-29 11:00:00,41.83,41.88,41.8,41.82,24751.0,39.1044,39.1512,39.0764,39.0951,24751.0
2024-02-29 11:05:00,41.82,41.86,41.76,41.78,26019.0,39.0951,39.1325,39.039,39.0577,26019.0
2024-02-29 11:10:00,41.77,41.81,41.7,41.72,19229.0,39.0483,39.0857,38.9829,39.0016,19229.0
2024-02-29 11:15:00,41.72,41.75,41.69,41.71,19135.0,39.0016,39.0296,38.9736,38.9923,19135.0
2024-02-29 11:20:00,41.72,41.73,41.68,41.73,99272.0,39.0016,39.0109,38.9642,39.0109,99272.0
2024-02-29 11:25:00,41.73,41.76,41.64,41.65,21402.0,39.0109,39.039,38.9268,38.9362,21402.0
2024-02-29 11:30:00,41.63,41.66,41.57,41.59,36208.0,38.9175,38.9455,38.8614,38.8801,36208.0
2024-02-29 11:35:00,41.57,41.64,41.55,41.55,51247.0,38.8614,38.9268,38.8427,38.8427,51247.0
2024-02-29 11:40:00,41.55,41.55,41.48,41.54,43298.0,38.8427,38.8427,38.7772,38.8333,43298.0
2024-02-29 11:45:00,41.53,41.57,41.49,41.57,33407.0,38.824,38.8614,38.7866,38.8614,33407.0
2024-02-29 11:50:00,41.57,41.6,41.52,41.54,21890.0,38.8614,38.8894,38.8146,38.8333,21890.0
2024-02-29 11:55:00,41.54,41.59,41.5,41.51,20174.0,38.8333,38.8801,38.7959,38.8053,20174.0
2024-02-29 12:00:00,41.5,41.56,41.49,41.54,15202.0,38.7959,38.852,38.7866,38.8333,15202.0
2024-02-29 12:05:00,41.55,41.57,41.53,41.54,18341.0,38.8427,38.8614,38.824,38.8333,18341.0
2024-02-29 12:10:00,41.55,41.61,41.54,41.59,23452.0,38.8427,38.8988,38.8333,38.8801,23452.0
2024-02-29 12:15:00,41.6,41.61,41.54,41.6,28607.0,38.8894,38.8988,38.8333,38.8894,28607.0
2024-02-29 12:20:00,41.59,41.6,41.53,41.56,12875.0,38.8801,38.8894,38.824,38.852,12875.0
2024-02-29 12:25:00,41.55,41.56,41.48,41.51,20753.0,38.8427,38.852,38.7772,38.8053,20753.0
2024-02-29 12:30:00,41.5,41.56,41.5,41.54,27541.0,38.7959,38.852,38.7959,38.8333,27541.0
2024-02-29 12:35:00,41.53,41.56,41.51,41.52,23538.0,38.824,38.852,38.8053,38.8146,23538.0
2024-02-29 12:40:00,41.52,41.56,41.51,41.56,38738.0,38.8146,38.852,38.8053,38.852,38738.0
2024-02-29 12:45:00,41.57,41.61,41.55,41.57,14512.0,38.8614,38.8988,38.8427,38.8614,14512.0
2024-02-29 12:50:00,41.58,41.61,41.52,41.61,20383.0,38.8707,38.8988,38.8146,38.8988,20383.0
2024-02-29 12:55:00,41.61,41.62,41.58,41.62,32033.0,38.8988,38.9081,38.8707,38.9081,32033.0
2024-02-29 13:00:00,41.62,41.64,41.59,41.62,33839.0,38.9081,38.9268,38.8801,38.9081,33839.0
2024-02-29 13:05:00,41.62,41.66,41.59,41.65,21279.0,38.9081,38.9455,38.8801,38.9362,21279.0
2024-02-29 13:10:00,41.66,41.71,41.66,41.7,12656.0,38.9455,38.9923,38.9455,38.9829,12656.0
2024-02-29 13:15:00,41.69,41.7,41.64,41.67,16971.0,38.9736,38.9829,38.9268,38.9549,16971.0
2024-02-29 13:20:00,41.68,41.69,41.64,41.67,17264.0,38.9642,38.9736,38.9268,38.9549,17264.0
2024-02-29 13:25:00,41.67,41.72,41.67,41.7,27671.0,38.9549,39.0016,38.9549,38.9829,27671.0
2024-02-29 13:30:00,41.7,41.71,41.67,41.7,15706.0,38.9829,38.9923,38.9549,38.9829,15706.0
2024-02-29 13:35:00,41.69,41.74,41.69,41.72,21463.0,38.9736,39.0203,38.9736,39.0016,21463.0
2024-02-29 13:40:00,41.72,41.76,41.72,41.76,28989.0,39.0016,39.039,39.0016,39.039,28989.0
2024-02-29 13:45:00,41.76,41.79,41.74,41.77,17818.0,39.039,39.067,39.0203,39.0483,17818.0
2024-02-29 13:50:00,41.77,41.82,41.77,41.79,25594.0,39.0483,39.0951,39.0483,39.067,25594.0
2024-02-29 13:55:00,41.8,41.82,41.78,41.79,14884.0,39.0764,39.0951,39.0577,39.067,14884.0
2024-02-29 14:00:00,41.8,41.88,41.79,41.87,42012.0,39.0764,39.1512,39.067,39.1418,42012.0
2024-02-29 14:05:00,41.87,41.88,41.83,41.84,56674.0,39.1418,39.1512,39.1044,39.1138,56674.0
2024-02-29 14:10:00,41.85,41.87,41.83,41.87,29963.0,39.1231,39.1418,39.1044,39.1418,29963.0
2024-02-29 14:15:00,41.87,41.9,41.85,41.89,39630.0,39.1418,39.1699,39.1231,39.1605,39630.0
2024-02-29 14:20:00,41.89,41.91,41.85,41.87,33253.0,39.1605,39.1792,39.1231,39.1418,33253.0
2024-02-29 14:25:00,41.87,41.87,41.83,41.86,31742.0,39.1418,39.1418,39.1044,39.1325,31742.0
2024-02-29 14:30:00,41.86,41.9,41.84,41.87,26187.0,39.1325,39.1699,39.1138,39.1418,26187.0
2024-02-29 14:35:00,41.87,41.88,41.82,41.84,30346.0,39.1418,39.1512,39.0951,39.1138,30346.0
2024-02-29 14:40:00,41.84,41.89,41.84,41.86,60757.0,39.1138,39.1605,39.1138,39.1325,60757.0
2024-02-29 14:45:00,41.86,41.86,41.81,41.82,43043.0,39.1325,39.1325,39.0857,39.0951,43043.0
2024-02-29 14:50:00,41.81,41.83,41.78,41.8,30756.0,39.0857,39.1044,39.0577,39.0764,30756.0
2024-02-29 14:55:00,41.8,41.84,41.79,41.83,26046.0,39.0764,39.1138,39.067,39.1044,26046.0
2024-02-29 15:00:00,41.84,41.86,41.83,41.83,18450.0,39.1138,39.1325,39.1044,39.1044,18450.0
2024-02-29 15:05:00,41.83,41.87,41.82,41.84,31093.0,39.1044,39.1418,39.0951,39.1138,31093.0
2024-02-29 15:10:00,41.85,41.87,41.83,41.84,33097.0,39.1231,39.1418,39.1044,39.1138,33097.0
2024-02-29 15:15:00,41.84,41.85,41.81,41.84,70895.0,39.1138,39.1231,39.0857,39.1138,70895.0
2024-02-29 15:20:00,41.84,41.85,41.8,41.83,43540.0,39.1138,39.1231,39.0764,39.1044,43540.0
2024-02-29 15:25:00,41.83,41.85,41.82,41.85,51573.0,39.1044,39.1231,39.0951,39.1231,51573.0
2024-02-29 15:30:00,41.86,41.9,41.85,41.9,58943.0,39.1325,39.1699,39.1231,39.1699,58943.0
2024-02-29 15:35:00,41.89,41.93,41.88,41.93,54716.0,39.1605,39.1979,39.1512,39.1979,54716.0
2024-02-29 15:40:00,41.93,41.94,41.9,41.92,69827.0,39.1979,39.2073,39.1699,39.1886,69827.0
2024-02-29 15:45:00,41.92,41.99,41.92,41.95,122882.0,39.1886,39.254,39.1886,39.2166,122882.0
2024-02-29 15:50:00,41.95,41.99,41.92,41.98,194410.0,39.2166,39.254,39.1886,39.2447,194410.0
2024-02-29 15:55:00,41.97,42.08,41.93,41.95,747952.0,39.2353,39.3381,39.1979,39.2166,747952.0
2024-03-01 09:30:00,41.61,41.9,41.52,41.55,156005.0,38.8988,39.1699,38.8146,38.8427,156005.0
2024-03-01 09:35:00,41.54,41.79,41.44,41.46,135087.0,38.8333,39.067,38.7398,38.7585,135087.0
2024-03-01 09:40:00,41.47,41.47,41.21,41.34,138312.0,38.7679,38.7679,38.5248,38.6464,138312.0
2024-03-01 09:45:00,41.33,41.34,41.08,41.09,203459.0,38.637,38.6464,38.4033,38.4127,203459.0
2024-03-01 09:50:00,41.09,41.13,40.93,41.05,106066.0,38.4127,38.45,38.2631,38.3753,106066.0
2024-03-01 09:55:00,41.06,41.17,41.05,41.17,45374.0,38.3846,38.4874,38.3753,38.4874,45374.0
2024-03-01 10:00:00,41.17,41.35,41.17,41.25,136098.0,38.4874,38.6557,38.4874,38.5622,136098.0
2024-03-01 10:05:00,41.25,41.34,41.2,41.23,221342.0,38.5622,38.6464,38.5155,38.5435,221342.0
2024-03-01 10:10:00,41.23,41.39,41.23,41.32,110140.0,38.5435,38.6931,38.5435,38.6277,110140.0
2024-03-01 10:15:00,41.31,41.51,41.29,41.48,77969.0,38.6183,38.8053,38.5996,38.7772,77969.0
2024-03-01 10:20:00,41.51,41.56,41.48,41.56,101357.0,38.8053,38.852,38.7772,38.852,101357.0
2024-03-01 10:25:00,41.56,41.61,41.53,41.56,222851.0,38.852,38.8988,38.824,38.852,222851.0
2024-03-01 10:30:00,41.55,41.58,41.46,41.52,142975.0,38.8427,38.8707,38.7585,38.8146,142975.0
2024-03-01 10:35:00,41.52,41.54,41.4,41.43,67084.0,38.8146,38.8333,38.7025,38.7305,67084.0
2024-03-01 10:40:00,41.41,41.56,41.39,41.53,119262.0,38.7118,38.852,38.6931,38.824,119262.0
2024-03-01 10:45:00,41.53,41.58,41.46,41.5,64333.0,38.824,38.8707,38.7585,38.7959,64333.0
2024-03-01 10:50:00,41.5,41.56,41.45,41.47,94419.0,38.7959,38.852,38.7492,38.7679,94419.0
2024-03-01 10:55:00,41.48,41.52,41.44,41.52,83291.0,38.7772,38.8146,38.7398,38.8146,83291.0
2024-03-01 11:00:00,41.53,41.62,41.53,41.62,61721.0,38.824,38.9081,38.824,38.9081,61721.0
2024-03-01 11:05:00,41.62,41.66,41.6,41.62,36915.0,38.9081,38.9455,38.8894,38.9081,36915.0
2024-03-01 11:10:00,41.61,41.62,41.52,41.52,50923.0,38.8988,38.9081,38.8146,38.8146,50923.0
2024-03-01 11:15:00,41.52,41.58,41.5,41.52,53876.0,38.8146,38.8707,38.7959,38.8146,53876.0
2024-03-01 11:20:00,41.52,41.58,41.49,41.51,85067.0,38.8146,38.8707,38.7866,38.8053,85067.0
2024-03-01 11:25:00,41.51,41.51,41.43,41.44,180244.0,38.8053,38.8053,38.7305,38.7398,180244.0
2024-03-01 11:30:00,41.44,41.46,41.35,41.39,151918.0,38.7398,38.7585,38.6557,38.6931,151918.0
2024-03-01 11:35:00,41.39,41.46,41.35,41.46,65212.0,38.6931,38.7585,38.6557,38.7585,65212.0
2024-03-01 11:40:00,41.47,41.5,41.45,41.45,66207.0,38.7679,38.7959,38.7492,38.7492,66207.0
2024-03-01 11:45:00,41.46,41.5,41.45,41.5,76303.0,38.7585,38.7959,38.7492,38.7959,76303.0
2024-03-01 11:50:00,41.5,41.53,41.44,41.47,81116.0,38.7959,38.824,38.7398,38.7679,81116.0
2024-03-01 11:55:00,41.48,41.52,41.47,41.5,36503.0,38.7772,38.8146,38.7679,38.7959,36503.0
2024-03-01 12:00:00,41.5,41.51,41.45,41.51,55033.0,38.7959,38.8053,38.7492,38.8053,55033.0
2024-03-01 12:05:00,41.51,41.52,41.37,41.42,90133.0,38.8053,38.8146,38.6744,38.7211,90133.0
2024-03-01 12:10:00,41.42,41.51,41.41,41.42,154007.0,38.7211,38.8053,38.7118,38.7211,154007.0
2024-03-01 12:15:00,41.43,41.48,41.38,41.45,57084.0,38.7305,38.7772,38.6838,38.7492,57084.0
2024-03-01 12:20:00,41.46,41.47,41.41,41.43,52220.0,38.7585,38.7679,38.7118,38.7305,52220.0
2024-03-01 12:25:00,41.43,41.48,41.42,41.43,65281.0,38.7305,38.7772,38.7211,38.7305,65281.0
2024-03-01 12:30:00,41.43,41.43,41.4,41.41,28986.0,38.7305,38.7305,38.7025,38.7118,28986.0
2024-03-01 12:35:00,41.41,41.47,41.4,41.47,38637.0,38.7118,38.7679,38.7025,38.7679,38637.0
2024-03-01 12:40:00,41.47,41.48,41.44,41.47,26560.0,38.7679,38.7772,38.7398,38.7679,26560.0
2024-03-01 12:45:00,41.47,41.48,41.42,41.48,23759.0,38.7679,38.7772,38.7211,38.7772,23759.0
2024-03-01 12:50:00,41.48,41.51,41.44,41.46,31853.0,38.7772,38.8053,38.7398,38.7585,31853.0
2024-03-01 12:55:00,41.45,41.47,41.39,41.41,33843.0,38.7492,38.7679,38.6931,38.7118,33843.0
2024-03-01 13:00:00,41.41,41.41,41.34,41.34,46966.0,38.7118,38.7118,38.6464,38.6464,46966.0
2024-03-01 13:05:00,41.34,41.37,41.29,41.29,61099.0,38.6464,38.6744,38.5996,38.5996,61099.0
2024-03-01 13:10:00,41.3,41.35,41.29,41.3,41285.0,38.609,38.6557,38.5996,38.609,41285.0
2024-03-01 13:15:00,41.3,41.35,41.3,41.34,40157.0,38.609,38.6557,38.609,38.6464,40157.0
2024-03-01 13:20:00,41.34,41.36,41.32,41.33,45718.0,38.6464,38.6651,38.6277,38.637,45718.0
2024-03-01 13:25:00,41.34,41.36,41.31,41.34,43346.0,38.6464,38.6651,38.6183,38.6464,43346.0
2024-03-01 13:30:00,41.35,41.35,41.3,41.34,31855.0,38.6557,38.6557,38.609,38.6464,31855.0
2024-03-01 13:35:00,41.34,41.36,41.3,41.33,79210.0,38.6464,38.6651,38.609,38.637,79210.0
2024-03-01 13:40:00,41.33,41.42,41.32,41.41,56958.0,38.637,38.7211,38.6277,38.7118,56958.0
2024-03-01 13:45:00,41.4,41.52,41.4,41.52,56391.0,38.7025,38.8146,38.7025,38.8146,56391.0
2024-03-01 13:50:00,41.52,41.57,41.51,41.55,45357.0,38.8146,38.8614,38.8053,38.8427,45357.0
2024-03-01 13:55:00,41.55,41.62,41.54,41.62,31390.0,38.8427,38.9081,38.8333,38.9081,31390.0
2024-03-01 14:00:00,41.62,41.67,41.61,41.65,45912.0,38.9081,38.9549,38.8988,38.9362,45912.0
2024-03-01 14:05:00,41.65,41.66,41.59,41.6,59809.0,38.9362,38.9455,38.8801,38.8894,59809.0
2024-03-01 14:10:00,41.61,41.66,41.6,41.64,56472.0,38.8988,38.9455,38.8894,38.9268,56472.0
2024-03-01 14:15:00,41.64,41.66,41.55,41.56,45635.0,38.9268,38.9455,38.8427,38.852,45635.0
2024-03-01 14:20:00,41.56,41.58,41.52,41.58,61791.0,38.852,38.8707,38.8146,38.8707,61791.0
2024-03-01 14:25:00,41.58,41.64,41.57,41.64,38127.0,38.8707,38.9268,38.8614,38.9268,38127.0
2024-03-01 14:30:00,41.64,41.67,41.59,41.61,54274.0,38.9268,38.9549,38.8801,38.8988,54274.0
2024-03-01 14:35:00,41.61,41.61,41.56,41.59,33400.0,38.8988,38.8988,38.852,38.8801,33400.0
2024-03-01 14:40:00,41.59,41.61,41.55,41.55,71343.0,38.8801,38.8988,38.8427,38.8427,71343.0
2024-03-01 14:45:00,41.56,41.58,41.55,41.58,39084.0,38.852,38.8707,38.8427,38.8707,39084.0
2024-03-01 14:50:00,41.58,41.6,41.55,41.59,47844.0,38.8707,38.8894,38.8427,38.8801,47844.0
2024-03-01 14:55:00,41.59,41.66,41.59,41.62,49911.0,38.8801,38.9455,38.8801,38.9081,49911.0
2024-03-01 15:00:00,41.62,41.64,41.59,41.59,32954.0,38.9081,38.9268,38.8801,38.8801,32954.0
2024-03-01 15:05:00,41.59,41.62,41.52,41.54,40974.0,38.8801,38.9081,38.8146,38.8333,40974.0
2024-03-01 15:10:00,41.54,41.58,41.5,41.58,28512.0,38.8333,38.8707,38.7959,38.8707,28512.0
2024-03-01 15:15:00,41.58,41.59,41.5,41.52,131655.0,38.8707,38.8801,38.7959,38.8146,131655.0
2024-03-01 15:20:00,41.52,41.54,41.45,41.46,96362.0,38.8146,38.8333,38.7492,38.7585,96362.0
2024-03-01 15:25:00,41.46,41.51,41.46,41.47,69829.0,38.7585,38.8053,38.7585,38.7679,69829.0
2024-03-01 15:30:00,41.47,41.47,41.37,41.39,102096.0,38.7679,38.7679,38.6744,38.6931,102096.0
2024-03-01 15:35:00,41.39,41.43,41.37,41.43,144784.0,38.6931,38.7305,38.6744,38.7305,144784.0
2024-03-01 15:40:00,41.43,41.49,41.42,41.44,97809.0,38.7305,38.7866,38.7211,38.7398,97809.0
2024-03-01 15:45:00,41.44,41.49,41.42,41.44,145276.0,38.7398,38.7866,38.7211,38.7398,145276.0
2024-03-01 15:50:00,41.43,41.46,41.39,41.44,339105.0,38.7305,38.7585,38.6931,38.7398,339105.0
2024-03-01 15:55:00,41.44,41.49,41.36,41.42,594391.0,38.7398,38.7866,38.6651,38.7211,594391.0
2024-03-04 09:30:00,42.42,42.5,42.13,42.37,343200.0,39.656,39.7308,39.3849,39.6092,343200.0
2024-03-04 09:35:00,42.38,42.41,42.24,42.33,140188.0,39.6186,39.6466,39.4877,39.5719,140188.0
2024-03-04 09:40:00,42.35,42.54,42.35,42.41,162740.0,39.5906,39.7682,39.5906,39.6466,162740.0
2024-03-04 09:45:00,42.41,42.51,42.35,42.45,125261.0,39.6466,39.7401,39.5906,39.684,125261.0
2024-03-04 09:50:00,42.46,42.67,42.43,42.64,147432.0,39.6934,39.8897,39.6653,39.8617,147432.0
2024-03-04 09:55:00,42.64,42.68,42.51,42.64,178458.0,39.8617,39.899,39.7401,39.8617,178458.0
2024-03-04 10:00:00,42.66,42.67,42.49,42.58,126923.0,39.8804,39.8897,39.7214,39.8056,126923.0
2024-03-04 10:05:00,42.58,42.66,42.55,42.63,130956.0,39.8056,39.8804,39.7775,39.8523,130956.0
2024-03-04 10:10:00,42.63,42.68,42.53,42.64,141396.0,39.8523,39.899,39.7588,39.8617,141396.0
2024-03-04 10:15:00,42.64,42.72,42.63,42.71,131181.0,39.8617,39.9364,39.8523,39.9271,131181.0
2024-03-04 10:20:00,42.73,42.78,42.6,42.75,113912.0,39.9458,39.9925,39.8243,39.9645,113912.0
2024-03-04 10:25:00,42.74,43.0,42.71,43.0,133372.0,39.9551,40.1982,39.9271,40.1982,133372.0
2024-03-04 10:30:00,42.99,43.04,42.94,43.02,149564.0,40.1889,40.2356,40.1421,40.2169,149564.0
2024-03-04 10:35:00,43.02,43.07,42.9,42.96,112543.0,40.2169,40.2636,40.1047,40.1608,112543.0
2024-03-04 10:40:00,42.95,43.04,42.87,43.04,130537.0,40.1515,40.2356,40.0767,40.2356,130537.0
2024-03-04 10:45:00,43.05,43.06,42.95,43.0,101657.0,40.2449,40.2543,40.1515,40.1982,101657.0
2024-03-04 10:50:00,43.0,43.11,42.96,43.11,66538.0,40.1982,40.301,40.1608,40.301,66538.0
2024-03-04 10:55:00,43.11,43.17,43.09,43.11,78803.0,40.301,40.3571,40.2823,40.301,78803.0
2024-03-04 11:00:00,43.11,43.13,42.99,43.11,111811.0,40.301,40.3197,40.1889,40.301,111811.0
2024-03-04 11:05:00,43.11,43.16,43.07,43.11,72093.0,40.301,40.3478,40.2636,40.301,72093.0
2024-03-04 11:10:00,43.12,43.24,43.11,43.23,87475.0,40.3104,40.4226,40.301,40.4132,87475.0
2024-03-04 11:15:00,43.23,43.28,43.15,43.17,168292.0,40.4132,40.46,40.3384,40.3571,168292.0
2024-03-04 11:20:00,43.16,43.19,43.14,43.19,64605.0,40.3478,40.3758,40.3291,40.3758,64605.0
2024-03-04 11:25:00,43.19,43.22,43.11,43.15,73428.0,40.3758,40.4039,40.301,40.3384,73428.0
2024-03-04 11:30:00,43.15,43.3,43.13,43.3,55522.0,40.3384,40.4787,40.3197,40.4787,55522.0
2024-03-04 11:35:00,43.29,43.41,43.27,43.4,71255.0,40.4693,40.5815,40.4506,40.5721,71255.0
2024-03-04 11:40:00,43.4,43.5,43.38,43.42,64075.0,40.5721,40.6656,40.5534,40.5908,64075.0
2024-03-04 11:45:00,43.43,43.49,43.41,43.44,82691.0,40.6002,40.6563,40.5815,40.6095,82691.0
2024-03-04 11:50:00,43.43,43.47,43.35,43.4,105128.0,40.6002,40.6376,40.5254,40.5721,105128.0
2024-03-04 11:55:00,43.4,43.42,43.31,43.34,142725.0,40.5721,40.5908,40.488,40.516,142725.0
2024-03-04 12:00:00,43.34,43.38,43.27,43.36,56264.0,40.516,40.5534,40.4506,40.5347,56264.0
2024-03-04 12:05:00,43.36,43.4,43.31,43.4,86828.0,40.5347,40.5721,40.488,40.5721,86828.0
2024-03-04 12:10:00,43.39,43.45,43.37,43.37,44488.0,40.5628,40.6189,40.5441,40.5441,44488.0
2024-03-04 12:15:00,43.37,43.43,43.32,43.34,98199.0,40.5441,40.6002,40.4973,40.516,98199.0
2024-03-04 12:20:00,43.33,43.37,43.31,43.33,68876.0,40.5067,40.5441,40.488,40.5067,68876.0
2024-03-04 12:25:00,43.33,43.36,43.31,43.34,51640.0,40.5067,40.5347,40.488,40.516,51640.0
2024-03-04 12:30:00,43.34,43.35,43.19,43.21,104233.0,40.516,40.5254,40.3758,40.3945,104233.0
2024-03-04 12:35:00,43.2,43.25,43.12,43.15,95315.0,40.3852,40.4319,40.3104,40.3384,95315.0
2024-03-04 12:40:00,43.16,43.26,43.15,43.23,95732.0,40.3478,40.4413,40.3384,40.4132,95732.0
2024-03-04 12:45:00,43.23,43.26,43.12,43.17,55702.0,40.4132,40.4413,40.3104,40.3571,55702.0
2024-03-04 12:50:00,43.16,43.27,43.16,43.27,55027.0,40.3478,40.4506,40.3478,40.4506,55027.0
2024-03-04 12:55:00,43.27,43.33,43.27,43.33,48645.0,40.4506,40.5067,40.4506,40.5067,48645.0
2024-03-04 13:00:00,43.33,43.35,43.32,43.34,47971.0,40.5067,40.5254,40.4973,40.516,47971.0
2024-03-04 13:05:00,43.35,43.36,43.25,43.29,95921.0,40.5254,40.5347,40.4319,40.4693,95921.0
2024-03-04 13:10:00,43.28,43.3,43.2,43.22,55347.0,40.46,40.4787,40.3852,40.4039,55347.0
2024-03-04 13:15:00,43.21,43.22,43.04,43.07,90437.0,40.3945,40.4039,40.2356,40.2636,90437.0
2024-03-04 13:20:00,43.08,43.15,43.04,43.09,45048.0,40.273,40.3384,40.2356,40.2823,45048.0
2024-03-04 13:25:00,43.08,43.09,43.01,43.02,38725.0,40.273,40.2823,40.2075,40.2169,38725.0
2024-03-04 13:30:00,43.02,43.06,42.94,43.0,104416.0,40.2169,40.2543,40.1421,40.1982,104416.0
2024-03-04 13:35:00,43.0,43.04,42.97,43.03,105234.0,40.1982,40.2356,40.1702,40.2262,105234.0
2024-03-04 13:40:00,43.04,43.06,42.98,43.0,54798.0,40.2356,40.2543,40.1795,40.1982,54798.0
2024-03-04 13:45:00,42.99,42.99,42.9,42.91,43229.0,40.1889,40.1889,40.1047,40.1141,43229.0
2024-03-04 13:50:00,42.92,42.93,42.86,42.9,62500.0,40.1234,40.1328,40.0673,40.1047,62500.0
2024-03-04 13:55:00,42.9,42.9,42.76,42.82,50106.0,40.1047,40.1047,39.9738,40.0299,50106.0
2024-03-04 14:00:00,42.83,42.85,42.79,42.84,44193.0,40.0393,40.058,40.0019,40.0486,44193.0
2024-03-04 14:05:00,42.85,42.92,42.81,42.83,55883.0,40.058,40.1234,40.0206,40.0393,55883.0
2024-03-04 14:10:00,42.83,42.89,42.83,42.84,47934.0,40.0393,40.0954,40.0393,40.0486,47934.0
2024-03-04 14:15:00,42.84,42.85,42.74,42.76,45009.0,40.0486,40.058,39.9551,39.9738,45009.0
2024-03-04 14:20:00,42.76,42.76,42.63,42.65,39518.0,39.9738,39.9738,39.8523,39.871,39518.0
2024-03-04 14:25:00,42.66,42.75,42.65,42.73,78594.0,39.8804,39.9645,39.871,39.9458,78594.0
2024-03-04 14:30:00,42.72,42.79,42.69,42.79,43855.0,39.9364,40.0019,39.9084,40.0019,43855.0
2024-03-04 14:35:00,42.79,42.91,42.75,42.9,83726.0,40.0019,40.1141,39.9645,40.1047,83726.0
2024-03-04 14:40:00,42.9,42.91,42.82,42.89,64907.0,40.1047,40.1141,40.0299,40.0954,64907.0
2024-03-04 14:45:00,42.89,42.91,42.85,42.89,142542.0,40.0954,40.1141,40.058,40.0954,142542.0
2024-03-04 14:50:00,42.89,42.9,42.83,42.87,44181.0,40.0954,40.1047,40.0393,40.0767,44181.0
2024-03-04 14:55:00,42.87,42.9,42.83,42.86,152290.0,40.0767,40.1047,40.0393,40.0673,152290.0
2024-03-04 15:00:00,42.86,42.87,42.82,42.84,51170.0,40.0673,40.0767,40.0299,40.0486,51170.0
2024-03-04 15:05:00,42.84,42.84,42.8,42.83,28440.0,40.0486,40.0486,40.0112,40.0393,28440.0
2024-03-04 15:10:00,42.83,42.86,42.82,42.84,63459.0,40.0393,40.0673,40.0299,40.0486,63459.0
2024-03-04 15:15:00,42.84,42.85,42.78,42.83,73091.0,40.0486,40.058,39.9925,40.0393,73091.0
2024-03-04 15:20:00,42.83,42.84,42.78,42.8,68713.0,40.0393,40.0486,39.9925,40.0112,68713.0
2024-03-04 15:25:00,42.81,42.87,42.79,42.85,65249.0,40.0206,40.0767,40.0019,40.058,65249.0
2024-03-04 15:30:00,42.84,42.86,42.77,42.79,103695.0,40.0486,40.0673,39.9832,40.0019,103695.0
2024-03-04 15:35:00,42.79,42.83,42.74,42.83,80592.0,40.0019,40.0393,39.9551,40.0393,80592.0
2024-03-04 15:40:00,42.84,42.92,42.82,42.82,87749.0,40.0486,40.1234,40.0299,40.0299,87749.0
2024-03-04 15:45:00,42.82,42.83,42.67,42.78,152590.0,40.0299,40.0393,39.8897,39.9925,152590.0
2024-03-04 15:50:00,42.78,42.82,42.72,42.72,274670.0,39.9925,40.0299,39.9364,39.9364,274670.0
2024-03-04 15:55:00,42.72,42.73,42.65,42.71,601060.0,39.9364,39.9458,39.871,39.9271,601060.0
2024-03-05 09:30:00,42.51,42.95,42.51,42.95,177141.0,39.7401,40.1515,39.7401,40.1515,177141.0
2024-03-05 09:35:00,42.93,43.05,42.83,43.05,67888.0,40.1328,40.2449,40.0393,40.2449,67888.0
2024-03-05 09:40:00,43.06,43.47,43.02,43.47,98499.0,40.2543,40.6376,40.2169,40.6376,98499.0
2024-03-05 09:45:00,43.46,43.5,43.32,43.32,108209.0,40.6282,40.6656,40.4973,40.4973,108209.0
2024-03-05 09:50:00,43.32,43.36,43.22,43.3,92354.0,40.4973,40.5347,40.4039,40.4787,92354.0
2024-03-05 09:55:00,43.3,43.35,43.22,43.23,64900.0,40.4787,40.5254,40.4039,40.4132,64900.0
2024-03-05 10:00:00,43.24,43.49,43.24,43.48,69208.0,40.4226,40.6563,40.4226,40.6469,69208.0
2024-03-05 10:05:00,43.48,43.56,43.4,43.43,97041.0,40.6469,40.7217,40.5721,40.6002,97041.0
2024-03-05 10:10:00,43.42,43.43,43.31,43.37,101210.0,40.5908,40.6002,40.488,40.5441,101210.0
2024-03-05 10:15:00,43.38,43.41,43.15,43.24,98032.0,40.5534,40.5815,40.3384,40.4226,98032.0
2024-03-05 10:20:00,43.24,43.28,43.19,43.25,67648.0,40.4226,40.46,40.3758,40.4319,67648.0
2024-03-05 10:25:00,43.25,43.48,43.2,43.48,94673.0,40.4319,40.6469,40.3852,40.6469,94673.0
2024-03-05 10:30:00,43.47,43.53,43.41,43.46,64764.0,40.6376,40.6937,40.5815,40.6282,64764.0
2024-03-05 10:35:00,43.47,43.66,43.46,43.64,82673.0,40.6376,40.8152,40.6282,40.7965,82673.0
2024-03-05 10:40:00,43.63,43.67,43.59,43.65,58008.0,40.7871,40.8245,40.7498,40.8058,58008.0
2024-03-05 10:45:00,43.66,43.68,43.57,43.62,91516.0,40.8152,40.8339,40.7311,40.7778,91516.0
2024-03-05 10:50:00,43.6,43.66,43.58,43.63,33257.0,40.7591,40.8152,40.7404,40.7871,33257.0
2024-03-05 10:55:00,43.63,43.65,43.57,43.62,50630.0,40.7871,40.8058,40.7311,40.7778,50630.0
2024-03-05 11:00:00,43.62,43.65,43.58,43.6,68570.0,40.7778,40.8058,40.7404,40.7591,68570.0
2024-03-05 11:05:00,43.59,43.59,43.53,43.55,44135.0,40.7498,40.7498,40.6937,40.7124,44135.0
2024-03-05 11:10:00,43.55,43.55,43.46,43.52,45638.0,40.7124,40.7124,40.6282,40.6843,45638.0
2024-03-05 11:15:00,43.52,43.52,43.4,43.43,41438.0,40.6843,40.6843,40.5721,40.6002,41438.0
2024-03-05 11:20:00,43.43,43.46,43.34,43.44,61426.0,40.6002,40.6282,40.516,40.6095,61426.0
2024-03-05 11:25:00,43.45,43.5,43.39,43.5,72076.0,40.6189,40.6656,40.5628,40.6656,72076.0
2024-03-05 11:30:00,43.5,43.53,43.46,43.51,41113.0,40.6656,40.6937,40.6282,40.675,41113.0
2024-03-05 11:35:00,43.51,43.55,43.46,43.48,64271.0,40.675,40.7124,40.6282,40.6469,64271.0
2024-03-05 11:40:00,43.48,43.48,43.28,43.3,81220.0,40.6469,40.6469,40.46,40.4787,81220.0
2024-03-05 11:45:00,43.31,43.32,43.24,43.26,52179.0,40.488,40.4973,40.4226,40.4413,52179.0
2024-03-05 11:50:00,43.27,43.28,43.2,43.23,55512.0,40.4506,40.46,40.3852,40.4132,55512.0
2024-03-05 11:55:00,43.24,43.27,43.2,43.26,62728.0,40.4226,40.4506,40.3852,40.4413,62728.0
2024-03-05 12:00:00,43.26,43.3,43.22,43.26,80205.0,40.4413,40.4787,40.4039,40.4413,80205.0
2024-03-05 12:05:00,43.26,43.29,43.21,43.23,78257.0,40.4413,40.4693,40.3945,40.4132,78257.0
2024-03-05 12:10:00,43.23,43.35,43.22,43.35,67392.0,40.4132,40.5254,40.4039,40.5254,67392.0
2024-03-05 12:15:00,43.35,43.45,43.34,43.43,35462.0,40.5254,40.6189,40.516,40.6002,35462.0
2024-03-05 12:20:00,43.43,43.48,43.42,43.48,56545.0,40.6002,40.6469,40.5908,40.6469,56545.0
2024-03-05 12:25:00,43.48,43.56,43.45,43.54,35210.0,40.6469,40.7217,40.6189,40.703,35210.0
2024-03-05 12:30:00,43.53,43.56,43.5,43.54,42943.0,40.6937,40.7217,40.6656,40.703,42943.0
2024-03-05 12:35:00,43.55,43.55,43.48,43.49,24629.0,40.7124,40.7124,40.6469,40.6563,24629.0
2024-03-05 12:40:00,43.5,43.57,43.47,43.55,68482.0,40.6656,40.7311,40.6376,40.7124,68482.0
2024-03-05 12:45:00,43.55,43.61,43.55,43.56,50763.0,40.7124,40.7685,40.7124,40.7217,50763.0
2024-03-05 12:50:00,43.57,43.59,43.5,43.57,26726.0,40.7311,40.7498,40.6656,40.7311,26726.0
2024-03-05 12:55:00,43.57,43.59,43.51,43.56,38842.0,40.7311,40.7498,40.675,40.7217,38842.0
2024-03-05 13:00:00,43.56,43.59,43.52,43.53,28952.0,40.7217,40.7498,40.6843,40.6937,28952.0
2024-03-05 13:05:00,43.54,43.62,43.53,43.62,23747.0,40.703,40.7778,40.6937,40.7778,23747.0
2024-03-05 13:10:00,43.62,43.63,43.58,43.63,26396.0,40.7778,40.7871,40.7404,40.7871,26396.0
2024-03-05 13:15:00,43.63,43.65,43.56,43.57,40287.0,40.7871,40.8058,40.7217,40.7311,40287.0
2024-03-05 13:20:00,43.57,43.7,43.57,43.67,46696.0,40.7311,40.8526,40.7311,40.8245,46696.0
2024-03-05 13:25:00,43.67,43.69,43.62,43.68,48513.0,40.8245,40.8432,40.7778,40.8339,48513.0
2024-03-05 13:30:00,43.67,43.74,43.65,43.7,27131.0,40.8245,40.89,40.8058,40.8526,27131.0
2024-03-05 13:35:00,43.71,43.72,43.64,43.66,38918.0,40.8619,40.8713,40.7965,40.8152,38918.0
2024-03-05 13:40:00,43.66,43.77,43.66,43.77,40732.0,40.8152,40.918,40.8152,40.918,40732.0
2024-03-05 13:45:00,43.77,43.77,43.63,43.65,26326.0,40.918,40.918,40.7871,40.8058,26326.0
2024-03-05 13:50:00,43.66,43.7,43.61,43.67,30513.0,40.8152,40.8526,40.7685,40.8245,30513.0
2024-03-05 13:55:00,43.67,43.69,43.64,43.67,50100.0,40.8245,40.8432,40.7965,40.8245,50100.0
2024-03-05 14:00:00,43.66,43.71,43.64,43.68,27608.0,40.8152,40.8619,40.7965,40.8339,27608.0
2024-03-05 14:05:00,43.68,43.71,43.64,43.7,29519.0,40.8339,40.8619,40.7965,40.8526,29519.0
2024-03-05 14:10:00,43.69,43.7,43.65,43.68,55242.0,40.8432,40.8526,40.8058,40.8339,55242.0
2024-03-05 14:15:00,43.67,43.68,43.62,43.62,52526.0,40.8245,40.8339,40.7778,40.7778,52526.0
2024-03-05 14:20:00,43.63,43.68,43.57,43.57,43355.0,40.7871,40.8339,40.7311,40.7311,43355.0
2024-03-05 14:25:00,43.58,43.63,43.55,43.59,42541.0,40.7404,40.7871,40.7124,40.7498,42541.0
2024-03-05 14:30:00,43.59,43.59,43.45,43.46,45055.0,40.7498,40.7498,40.6189,40.6282,45055.0
2024-03-05 14:35:00,43.46,43.57,43.44,43.57,51974.0,40.6282,40.7311,40.6095,40.7311,51974.0
2024-03-05 14:40:00,43.56,43.56,43.43,43.47,85494.0,40.7217,40.7217,40.6002,40.6376,85494.0
2024-03-05 14:45:00,43.47,43.47,43.35,43.36,57902.0,40.6376,40.6376,40.5254,40.5347,57902.0
2024-03-05 14:50:00,43.36,43.42,43.34,43.42,118013.0,40.5347,40.5908,40.516,40.5908,118013.0
2024-03-05 14:55:00,43.41,43.42,43.22,43.24,87533.0,40.5815,40.5908,40.4039,40.4226,87533.0
2024-03-05 15:00:00,43.24,43.25,43.1,43.13,115851.0,40.4226,40.4319,40.2917,40.3197,115851.0
2024-03-05 15:05:00,43.13,43.19,43.11,43.18,254161.0,40.3197,40.3758,40.301,40.3665,254161.0
2024-03-05 15:10:00,43.18,43.22,43.08,43.11,159906.0,40.3665,40.4039,40.273,40.301,159906.0
2024-03-05 15:15:00,43.09,43.11,43.04,43.06,125565.0,40.2823,40.301,40.2356,40.2543,125565.0
2024-03-05 15:20:00,43.07,43.07,42.98,43.02,151142.0,40.2636,40.2636,40.1795,40.2169,151142.0
2024-03-05 15:25:00,43.02,43.05,42.97,42.99,143188.0,40.2169,40.2449,40.1702,40.1889,143188.0
2024-03-05 15:30:00,42.98,43.07,42.97,43.05,211613.0,40.1795,40.2636,40.1702,40.2449,211613.0
2024-03-05 15:35:00,43.04,43.12,43.02,43.05,102686.0,40.2356,40.3104,40.2169,40.2449,102686.0
2024-03-05 15:40:00,43.05,43.05,42.96,43.02,187323.0,40.2449,40.2449,40.1608,40.2169,187323.0
2024-03-05 15:45:00,43.01,43.16,42.99,43.15,214196.0,40.2075,40.3478,40.1889,40.3384,214196.0
2024-03-05 15:50:00,43.15,43.29,43.15,43.23,333273.0,40.3384,40.4693,40.3384,40.4132,333273.0
2024-03-05 15:55:00,43.22,43.27,43.21,43.26,614423.0,40.4039,40.4506,40.3945,40.4413,614423.0
2024-03-06 09:30:00,43.06,43.12,42.6,42.9,290138.0,40.2543,40.3104,39.8243,40.1047,290138.0
2024-03-06 09:35:00,42.87,42.89,42.39,42.39,81402.0,40.0767,40.0954,39.6279,39.6279,81402.0
2024-03-06 09:40:00,42.4,42.5,42.29,42.39,113068.0,39.6373,39.7308,39.5345,39.6279,113068.0
2024-03-06 09:45:00,42.4,42.66,42.4,42.63,136648.0,39.6373,39.8804,39.6373,39.8523,136648.0
2024-03-06 09:50:00,42.63,42.7,42.56,42.7,185500.0,39.8523,39.9177,39.7869,39.9177,185500.0
2024-03-06 09:55:00,42.7,42.85,42.66,42.83,140292.0,39.9177,40.058,39.8804,40.0393,140292.0
2024-03-06 10:00:00,42.83,42.85,42.71,42.72,108886.0,40.0393,40.058,39.9271,39.9364,108886.0
2024-03-06 10:05:00,42.72,42.82,42.64,42.66,157722.0,39.9364,40.0299,39.8617,39.8804,157722.0
2024-03-06 10:10:00,42.66,42.89,42.65,42.88,71082.0,39.8804,40.0954,39.871,40.086,71082.0
2024-03-06 10:15:00,42.88,42.95,42.85,42.9,70976.0,40.086,40.1515,40.058,40.1047,70976.0
2024-03-06 10:20:00,42.9,42.94,42.81,42.87,57367.0,40.1047,40.1421,40.0206,40.0767,57367.0
2024-03-06 10:25:00,42.87,42.87,42.66,42.68,58529.0,40.0767,40.0767,39.8804,39.899,58529.0
2024-03-06 10:30:00,42.69,42.76,42.57,42.73,118314.0,39.9084,39.9738,39.7962,39.9458,118314.0
2024-03-06 10:35:00,42.73,42.76,42.66,42.76,75532.0,39.9458,39.9738,39.8804,39.9738,75532.0
2024-03-06 10:40:00,42.76,42.89,42.73,42.86,52357.0,39.9738,40.0954,39.9458,40.0673,52357.0
2024-03-06 10:45:00,42.87,42.87,42.77,42.78,45255.0,40.0767,40.0767,39.9832,39.9925,45255.0
2024-03-06 10:50:00,42.77,42.83,42.67,42.69,96543.0,39.9832,40.0393,39.8897,39.9084,96543.0
2024-03-06 10:55:00,42.69,42.77,42.64,42.72,81894.0,39.9084,39.9832,39.8617,39.9364,81894.0
2024-03-06 11:00:00,42.71,42.83,42.7,42.76,62289.0,39.9271,40.0393,39.9177,39.9738,62289.0
2024-03-06 11:05:00,42.77,42.77,42.62,42.63,101432.0,39.9832,39.9832,39.843,39.8523,101432.0
2024-03-06 11:10:00,42.63,42.71,42.62,42.71,69984.0,39.8523,39.9271,39.843,39.9271,69984.0
2024-03-06 11:15:00,42.7,42.71,42.6,42.62,81269.0,39.9177,39.9271,39.8243,39.843,81269.0
2024-03-06 11:20:00,42.63,42.71,42.59,42.7,120520.0,39.8523,39.9271,39.8149,39.9177,120520.0
2024-03-06 11:25:00,42.69,42.84,42.68,42.82,82290.0,39.9084,40.0486,39.899,40.0299,82290.0
2024-03-06 11:30:00,42.82,42.83,42.68,42.71,68673.0,40.0299,40.0393,39.899,39.9271,68673.0
2024-03-06 11:35:00,42.71,42.89,42.69,42.84,76456.0,39.9271,40.0954,39.9084,40.0486,76456.0
2024-03-06 11:40:00,42.85,42.89,42.82,42.89,34810.0,40.058,40.0954,40.0299,40.0954,34810.0
2024-03-06 11:45:00,42.88,42.91,42.84,42.91,33416.0,40.086,40.1141,40.0486,40.1141,33416.0
2024-03-06 11:50:00,42.9,42.96,42.81,42.82,47927.0,40.1047,40.1608,40.0206,40.0299,47927.0
2024-03-06 11:55:00,42.83,42.84,42.54,42.54,48944.0,40.0393,40.0486,39.7682,39.7682,48944.0
2024-03-06 12:00:00,42.55,42.57,42.36,42.42,148754.0,39.7775,39.7962,39.5999,39.656,148754.0
2024-03-06 12:05:00,42.41,42.44,42.28,42.28,208563.0,39.6466,39.6747,39.5251,39.5251,208563.0
2024-03-06 12:10:00,42.28,42.51,42.12,42.51,244869.0,39.5251,39.7401,39.3755,39.7401,244869.0
2024-03-06 12:15:00,42.52,42.65,42.5,42.61,285655.0,39.7495,39.871,39.7308,39.8336,285655.0
2024-03-06 12:20:00,42.61,42.73,42.56,42.72,89746.0,39.8336,39.9458,39.7869,39.9364,89746.0
2024-03-06 12:25:00,42.72,42.74,42.61,42.7,82534.0,39.9364,39.9551,39.8336,39.9177,82534.0
2024-03-06 12:30:00,42.7,42.9,42.67,42.89,220866.0,39.9177,40.1047,39.8897,40.0954,220866.0
2024-03-06 12:35:00,42.88,42.89,42.79,42.88,61596.0,40.086,40.0954,40.0019,40.086,61596.0
2024-03-06 12:40:00,42.87,43.0,42.83,42.97,78388.0,40.0767,40.1982,40.0393,40.1702,78388.0
2024-03-06 12:45:00,42.97,42.99,42.84,42.88,43283.0,40.1702,40.1889,40.0486,40.086,43283.0
2024-03-06 12:50:00,42.89,42.95,42.87,42.88,48057.0,40.0954,40.1515,40.0767,40.086,48057.0
2024-03-06 12:55:00,42.89,42.9,42.83,42.88,29655.0,40.0954,40.1047,40.0393,40.086,29655.0
2024-03-06 13:00:00,42.88,42.93,42.87,42.92,113646.0,40.086,40.1328,40.0767,40.1234,113646.0
2024-03-06 13:05:00,42.91,42.91,42.8,42.88,63666.0,40.1141,40.1141,40.0112,40.086,63666.0
2024-03-06 13:10:00,42.89,42.95,42.83,42.94,92903.0,40.0954,40.1515,40.0393,40.1421,92903.0
2024-03-06 13:15:00,42.94,42.98,42.91,42.94,39497.0,40.1421,40.1795,40.1141,40.1421,39497.0
2024-03-06 13:20:00,42.95,42.98,42.87,42.91,60435.0,40.1515,40.1795,40.0767,40.1141,60435.0
2024-03-06 13:25:00,42.91,43.0,42.9,43.0,35244.0,40.1141,40.1982,40.1047,40.1982,35244.0
2024-03-06 13:30:00,43.0,43.0,42.8,42.83,79508.0,40.1982,40.1982,40.0112,40.0393,79508.0
2024-03-06 13:35:00,42.82,42.84,42.74,42.82,101794.0,40.0299,40.0486,39.9551,40.0299,101794.0
2024-03-06 13:40:00,42.83,42.92,42.82,42.87,54438.0,40.0393,40.1234,40.0299,40.0767,54438.0
2024-03-06 13:45:00,42.86,42.89,42.72,42.72,73826.0,40.0673,40.0954,39.9364,39.9364,73826.0
2024-03-06 13:50:00,42.71,42.86,42.7,42.82,78849.0,39.9271,40.0673,39.9177,40.0299,78849.0
2024-03-06 13:55:00,42.82,42.9,42.81,42.88,59198.0,40.0299,40.1047,40.0206,40.086,59198.0
2024-03-06 14:00:00,42.89,42.89,42.7,42.73,48309.0,40.0954,40.0954,39.9177,39.9458,48309.0
2024-03-06 14:05:00,42.74,43.14,42.74,43.14,154974.0,39.9551,40.3291,39.9551,40.3291,154974.0
2024-03-06 14:10:00,43.13,43.14,42.76,42.8,153084.0,40.3197,40.3291,39.9738,40.0112,153084.0
2024-03-06 14:15:00,42.8,42.93,42.68,42.9,137815.0,40.0112,40.1328,39.899,40.1047,137815.0
2024-03-06 14:20:00,42.91,43.02,42.9,43.02,65357.0,40.1141,40.2169,40.1047,40.2169,65357.0
2024-03-06 14:25:00,43.02,43.2,42.9,43.19,74702.0,40.2169,40.3852,40.1047,40.3758,74702.0
2024-03-06 14:30:00,43.2,43.22,43.1,43.21,87998.0,40.3852,40.4039,40.2917,40.3945,87998.0
2024-03-06 14:35:00,43.2,43.28,43.13,43.19,83665.0,40.3852,40.46,40.3197,40.3758,83665.0
2024-03-06 14:40:00,43.18,43.28,43.16,43.25,116169.0,40.3665,40.46,40.3478,40.4319,116169.0
2024-03-06 14:45:00,43.25,43.25,43.09,43.16,96085.0,40.4319,40.4319,40.2823,40.3478,96085.0
2024-03-06 14:50:00,43.15,43.26,43.14,43.18,52313.0,40.3384,40.4413,40.3291,40.3665,52313.0
2024-03-06 14:55:00,43.18,43.2,43.0,43.09,66036.0,40.3665,40.3852,40.1982,40.2823,66036.0
2024-03-06 15:00:00,43.08,43.24,43.05,43.23,45375.0,40.273,40.4226,40.2449,40.4132,45375.0
2024-03-06 15:05:00,43.23,43.25,43.06,43.11,84228.0,40.4132,40.4319,40.2543,40.301,84228.0
2024-03-06 15:10:00,43.11,43.2,43.07,43.09,73506.0,40.301,40.3852,40.2636,40.2823,73506.0
2024-03-06 15:15:00,43.1,43.21,43.1,43.12,70825.0,40.2917,40.3945,40.2917,40.3104,70825.0
2024-03-06 15:20:00,43.1,43.14,43.07,43.07,57043.0,40.2917,40.3291,40.2636,40.2636,57043.0
2024-03-06 15:25:00,43.07,43.16,43.06,43.11,87509.0,40.2636,40.3478,40.2543,40.301,87509.0
2024-03-06 15:30:00,43.12,43.14,42.95,42.96,88299.0,40.3104,40.3291,40.1515,40.1608,88299.0
2024-03-06 15:35:00,42.95,42.99,42.85,42.99,102846.0,40.1515,40.1889,40.058,40.1889,102846.0
2024-03-06 15:40:00,43.0,43.13,43.0,43.12,108289.0,40.1982,40.3197,40.1982,40.3104,108289.0
2024-03-06 15:45:00,43.12,43.18,43.09,43.12,120840.0,40.3104,40.3665,40.2823,40.3104,120840.0
2024-03-06 15:50:00,43.11,43.2,43.04,43.15,250363.0,40.301,40.3852,40.2356,40.3384,250363.0
2024-03-06 15:55:00,43.15,43.2,43.08,43.09,524577.0,40.3384,40.3852,40.273,40.2823,524577.0
2024-03-07 09:30:00,43.45,43.76,43.25,43.71,212635.0,40.6189,40.9087,40.4319,40.8619,212635.0
2024-03-07 09:35:00,43.71,43.73,43.47,43.53,46606.0,40.8619,40.8806,40.6376,40.6937,46606.0
2024-03-07 09:40:00,43.53,43.64,43.48,43.56,95253.0,40.6937,40.7965,40.6469,40.7217,95253.0
2024-03-07 09:45:00,43.58,43.69,43.5,43.58,238430.0,40.7404,40.8432,40.6656,40.7404,238430.0
2024-03-07 09:50:00,43.59,43.6,43.37,43.39,68566.0,40.7498,40.7591,40.5441,40.5628,68566.0
2024-03-07 09:55:00,43.41,43.52,43.39,43.49,62585.0,40.5815,40.6843,40.5628,40.6563,62585.0
2024-03-07 10:00:00,43.49,43.5,43.32,43.33,44469.0,40.6563,40.6656,40.4973,40.5067,44469.0
2024-03-07 10:05:00,43.34,43.39,43.29,43.36,55401.0,40.516,40.5628,40.4693,40.5347,55401.0
2024-03-07 10:10:00,43.37,43.52,43.36,43.52,93631.0,40.5441,40.6843,40.5347,40.6843,93631.0
2024-03-07 10:15:00,43.52,43.63,43.49,43.6,75923.0,40.6843,40.7871,40.6563,40.7591,75923.0
2024-03-07 10:20:00,43.59,43.68,43.52,43.65,67561.0,40.7498,40.8339,40.6843,40.8058,67561.0
2024-03-07 10:25:00,43.65,43.67,43.55,43.6,94698.0,40.8058,40.8245,40.7124,40.7591,94698.0
2024-03-07 10:30:00,43.6,43.61,43.51,43.53,96564.0,40.7591,40.7685,40.675,40.6937,96564.0
2024-03-07 10:35:00,43.53,43.53,43.45,43.51,34175.0,40.6937,40.6937,40.6189,40.675,34175.0
2024-03-07 10:40:00,43.52,43.64,43.5,43.58,41736.0,40.6843,40.7965,40.6656,40.7404,41736.0
2024-03-07 10:45:00,43.58,43.61,43.52,43.57,49978.0,40.7404,40.7685,40.6843,40.7311,49978.0
2024-03-07 10:50:00,43.57,43.62,43.56,43.59,60472.0,40.7311,40.7778,40.7217,40.7498,60472.0
2024-03-07 10:55:00,43.59,43.71,43.53,43.55,76575.0,40.7498,40.8619,40.6937,40.7124,76575.0
2024-03-07 11:00:00,43.55,43.59,43.48,43.48,86243.0,40.7124,40.7498,40.6469,40.6469,86243.0
2024-03-07 11:05:00,43.48,43.57,43.47,43.5,105499.0,40.6469,40.7311,40.6376,40.6656,105499.0
2024-03-07 11:10:00,43.51,43.51,43.36,43.39,114030.0,40.675,40.675,40.5347,40.5628,114030.0
2024-03-07 11:15:00,43.4,43.51,43.39,43.47,87775.0,40.5721,40.675,40.5628,40.6376,87775.0
2024-03-07 11:20:00,43.47,43.47,43.35,43.41,85030.0,40.6376,40.6376,40.5254,40.5815,85030.0
2024-03-07 11:25:00,43.41,43.42,43.33,43.41,101505.0,40.5815,40.5908,40.5067,40.5815,101505.0
2024-03-07 11:30:00,43.4,43.4,43.22,43.25,68268.0,40.5721,40.5721,40.4039,40.4319,68268.0
2024-03-07 11:35:00,43.25,43.28,43.22,43.23,73454.0,40.4319,40.46,40.4039,40.4132,73454.0
2024-03-07 11:40:00,43.24,43.3,43.19,43.3,131293.0,40.4226,40.4787,40.3758,40.4787,131293.0
2024-03-07 11:45:00,43.3,43.4,43.29,43.4,55921.0,40.4787,40.5721,40.4693,40.5721,55921.0
2024-03-07 11:50:00,43.4,43.43,43.36,43.38,33284.0,40.5721,40.6002,40.5347,40.5534,33284.0
2024-03-07 11:55:00,43.38,43.41,43.32,43.36,43703.0,40.5534,40.5815,40.4973,40.5347,43703.0
2024-03-07 12:00:00,43.37,43.38,43.25,43.31,90814.0,40.5441,40.5534,40.4319,40.488,90814.0
2024-03-07 12:05:00,43.32,43.34,43.19,43.2,58380.0,40.4973,40.516,40.3758,40.3852,58380.0
2024-03-07 12:10:00,43.19,43.23,43.11,43.12,42907.0,40.3758,40.4132,40.301,40.3104,42907.0
2024-03-07 12:15:00,43.11,43.18,43.1,43.18,30430.0,40.301,40.3665,40.2917,40.3665,30430.0
2024-03-07 12:20:00,43.18,43.2,43.15,43.18,34333.0,40.3665,40.3852,40.3384,40.3665,34333.0
2024-03-07 12:25:00,43.17,43.17,43.1,43.1,21020.0,40.3571,40.3571,40.2917,40.2917,21020.0
2024-03-07 12:30:00,43.1,43.19,43.06,43.17,34497.0,40.2917,40.3758,40.2543,40.3571,34497.0
2024-03-07 12:35:00,43.18,43.2,43.13,43.16,26382.0,40.3665,40.3852,40.3197,40.3478,26382.0
2024-03-07 12:40:00,43.16,43.2,43.11,43.2,39219.0,40.3478,40.3852,40.301,40.3852,39219.0
2024-03-07 12:45:00,43.2,43.2,43.14,43.15,20267.0,40.3852,40.3852,40.3291,40.3384,20267.0
2024-03-07 12:50:00,43.14,43.2,43.12,43.16,24816.0,40.3291,40.3852,40.3104,40.3478,24816.0
2024-03-07 12:55:00,43.17,43.2,43.16,43.18,29537.0,40.3571,40.3852,40.3478,40.3665,29537.0
2024-03-07 13:00:00,43.19,43.27,43.16,43.27,40120.0,40.3758,40.4506,40.3478,40.4506,40120.0
2024-03-07 13:05:00,43.27,43.29,43.24,43.27,25140.0,40.4506,40.4693,40.4226,40.4506,25140.0
2024-03-07 13:10:00,43.27,43.31,43.26,43.26,17138.0,40.4506,40.488,40.4413,40.4413,17138.0
2024-03-07 13:15:00,43.27,43.32,43.27,43.28,36105.0,40.4506,40.4973,40.4506,40.46,36105.0
2024-03-07 13:20:00,43.28,43.37,43.28,43.36,23062.0,40.46,40.5441,40.46,40.5347,23062.0
2024-03-07 13:25:00,43.36,43.4,43.35,43.39,29145.0,40.5347,40.5721,40.5254,40.5628,29145.0
2024-03-07 13:30:00,43.39,43.41,43.37,43.4,32137.0,40.5628,40.5815,40.5441,40.5721,32137.0
2024-03-07 13:35:00,43.41,43.41,43.34,43.34,30152.0,40.5815,40.5815,40.516,40.516,30152.0
2024-03-07 13:40:00,43.34,43.35,43.3,43.34,24528.0,40.516,40.5254,40.4787,40.516,24528.0
2024-03-07 13:45:00,43.34,43.36,43.31,43.34,57538.0,40.516,40.5347,40.488,40.516,57538.0
2024-03-07 13:50:00,43.34,43.37,43.33,43.35,23823.0,40.516,40.5441,40.5067,40.5254,23823.0
2024-03-07 13:55:00,43.35,43.38,43.32,43.33,61879.0,40.5254,40.5534,40.4973,40.5067,61879.0
2024-03-07 14:00:00,43.32,43.37,43.3,43.35,51878.0,40.4973,40.5441,40.4787,40.5254,51878.0
2024-03-07 14:05:00,43.35,43.35,43.26,43.27,37557.0,40.5254,40.5254,40.4413,40.4506,37557.0
2024-03-07 14:10:00,43.27,43.32,43.27,43.3,39377.0,40.4506,40.4973,40.4506,40.4787,39377.0
2024-03-07 14:15:00,43.31,43.34,43.28,43.3,62520.0,40.488,40.516,40.46,40.4787,62520.0
2024-03-07 14:20:00,43.3,43.35,43.29,43.31,26144.0,40.4787,40.5254,40.4693,40.488,26144.0
2024-03-07 14:25:00,43.3,43.31,43.24,43.26,26210.0,40.4787,40.488,40.4226,40.4413,26210.0
2024-03-07 14:30:00,43.26,43.3,43.23,43.29,38460.0,40.4413,40.4787,40.4132,40.4693,38460.0
2024-03-07 14:35:00,43.29,43.29,43.25,43.27,23642.0,40.4693,40.4693,40.4319,40.4506,23642.0
2024-03-07 14:40:00,43.27,43.29,43.24,43.26,35026.0,40.4506,40.4693,40.4226,40.4413,35026.0
2024-03-07 14:45:00,43.25,43.31,43.25,43.29,38341.0,40.4319,40.488,40.4319,40.4693,38341.0
2024-03-07 14:50:00,43.28,43.31,43.28,43.29,28119.0,40.46,40.488,40.46,40.4693,28119.0
2024-03-07 14:55:00,43.29,43.35,43.28,43.32,44013.0,40.4693,40.5254,40.46,40.4973,44013.0
2024-03-07 15:00:00,43.31,43.31,43.22,43.27,48508.0,40.488,40.488,40.4039,40.4506,48508.0
2024-03-07 15:05:00,43.26,43.3,43.24,43.26,39917.0,40.4413,40.4787,40.4226,40.4413,39917.0
2024-03-07 15:10:00,43.27,43.33,43.26,43.32,55821.0,40.4506,40.5067,40.4413,40.4973,55821.0
2024-03-07 15:15:00,43.33,43.33,43.25,43.25,48293.0,40.5067,40.5067,40.4319,40.4319,48293.0
2024-03-07 15:20:00,43.25,43.28,43.21,43.21,66370.0,40.4319,40.46,40.3945,40.3945,66370.0
2024-03-07 15:25:00,43.21,43.26,43.21,43.23,46624.0,40.3945,40.4413,40.3945,40.4132,46624.0
2024-03-07 15:30:00,43.23,43.33,43.21,43.33,50796.0,40.4132,40.5067,40.3945,40.5067,50796.0
2024-03-07 15:35:00,43.33,43.36,43.31,43.33,59160.0,40.5067,40.5347,40.488,40.5067,59160.0
2024-03-07 15:40:00,43.33,43.39,43.29,43.39,87530.0,40.5067,40.5628,40.4693,40.5628,87530.0
2024-03-07 15:45:00,43.39,43.42,43.37,43.38,130235.0,40.5628,40.5908,40.5441,40.5534,130235.0
2024-03-07 15:50:00,43.38,43.46,43.37,43.46,198470.0,40.5534,40.6282,40.5441,40.6282,198470.0
2024-03-07 15:55:00,43.47,43.48,43.33,43.33,458639.0,40.6376,40.6469,40.5067,40.5067,458639.0
2024-03-08 09:30:00,43.77,43.82,43.25,43.57,272678.0,40.918,40.9648,40.4319,40.7311,272678.0
2024-03-08 09:35:00,43.59,43.8,43.55,43.7,141758.0,40.7498,40.9461,40.7124,40.8526,141758.0
2024-03-08 09:40:00,43.7,43.78,43.62,43.62,74329.0,40.8526,40.9274,40.7778,40.7778,74329.0
2024-03-08 09:45:00,43.62,43.77,43.54,43.57,102284.0,40.7778,40.918,40.703,40.7311,102284.0
2024-03-08 09:50:00,43.58,43.59,43.37,43.38,101590.0,40.7404,40.7498,40.5441,40.5534,101590.0
2024-03-08 09:55:00,43.38,43.4,43.23,43.31,67677.0,40.5534,40.5721,40.4132,40.488,67677.0
2024-03-08 10:00:00,43.29,43.42,43.25,43.4,80144.0,40.4693,40.5908,40.4319,40.5721,80144.0
2024-03-08 10:05:00,43.4,43.47,43.33,43.34,69168.0,40.5721,40.6376,40.5067,40.516,69168.0
2024-03-08 10:10:00,43.34,43.43,43.29,43.41,50895.0,40.516,40.6002,40.4693,40.5815,50895.0
2024-03-08 10:15:00,43.4,43.47,43.38,43.46,36895.0,40.5721,40.6376,40.5534,40.6282,36895.0
2024-03-08 10:20:00,43.45,43.47,43.39,43.41,38255.0,40.6189,40.6376,40.5628,40.5815,38255.0
2024-03-08 10:25:00,43.41,43.44,43.29,43.32,47097.0,40.5815,40.6095,40.4693,40.4973,47097.0
2024-03-08 10:30:00,43.33,43.34,43.24,43.27,119159.0,40.5067,40.516,40.4226,40.4506,119159.0
2024-03-08 10:35:00,43.26,43.4,43.2,43.39,104788.0,40.4413,40.5721,40.3852,40.5628,104788.0
2024-03-08 10:40:00,43.39,43.42,43.32,43.34,96288.0,40.5628,40.5908,40.4973,40.516,96288.0
2024-03-08 10:45:00,43.34,43.41,43.29,43.39,53864.0,40.516,40.5815,40.4693,40.5628,53864.0
2024-03-08 10:50:00,43.39,43.43,43.35,43.37,54460.0,40.5628,40.6002,40.5254,40.5441,54460.0
2024-03-08 10:55:00,43.38,43.4,43.33,43.37,56470.0,40.5534,40.5721,40.5067,40.5441,56470.0
2024-03-08 11:00:00,43.35,43.42,43.31,43.37,52874.0,40.5254,40.5908,40.488,40.5441,52874.0
2024-03-08 11:05:00,43.36,43.43,43.35,43.37,51483.0,40.5347,40.6002,40.5254,40.5441,51483.0
2024-03-08 11:10:00,43.38,43.44,43.37,43.39,47359.0,40.5534,40.6095,40.5441,40.5628,47359.0
2024-03-08 11:15:00,43.39,43.44,43.3,43.32,40675.0,40.5628,40.6095,40.4787,40.4973,40675.0
2024-03-08 11:20:00,43.31,43.36,43.26,43.28,46572.0,40.488,40.5347,40.4413,40.46,46572.0
2024-03-08 11:25:00,43.28,43.35,43.23,43.24,36166.0,40.46,40.5254,40.4132,40.4226,36166.0
2024-03-08 11:30:00,43.23,43.28,43.19,43.26,55552.0,40.4132,40.46,40.3758,40.4413,55552.0
2024-03-08 11:35:00,43.26,43.28,43.17,43.28,56301.0,40.4413,40.46,40.3571,40.46,56301.0
2024-03-08 11:40:00,43.28,43.29,43.21,43.24,48835.0,40.46,40.4693,40.3945,40.4226,48835.0
2024-03-08 11:45:00,43.25,43.36,43.24,43.31,56948.0,40.4319,40.5347,40.4226,40.488,56948.0
2024-03-08 11:50:00,43.31,43.37,43.29,43.3,42610.0,40.488,40.5441,40.4693,40.4787,42610.0
2024-03-08 11:55:00,43.31,43.33,43.25,43.31,34901.0,40.488,40.5067,40.4319,40.488,34901.0
2024-03-08 12:00:00,43.3,43.37,43.28,43.35,36774.0,40.4787,40.5441,40.46,40.5254,36774.0
2024-03-08 12:05:00,43.34,43.42,43.3,43.3,36064.0,40.516,40.5908,40.4787,40.4787,36064.0
2024-03-08 12:10:00,43.3,43.37,43.29,43.36,30671.0,40.4787,40.5441,40.4693,40.5347,30671.0
2024-03-08 12:15:00,43.36,43.38,43.3,43.35,32321.0,40.5347,40.5534,40.4787,40.5254,32321.0
2024-03-08 12:20:00,43.36,43.38,43.3,43.34,31152.0,40.5347,40.5534,40.4787,40.516,31152.0
2024-03-08 12:25:00,43.34,43.37,43.31,43.33,30705.0,40.516,40.5441,40.488,40.5067,30705.0
2024-03-08 12:30:00,43.33,43.37,43.32,43.34,30458.0,40.5067,40.5441,40.4973,40.516,30458.0
2024-03-08 12:35:00,43.33,43.41,43.32,43.4,27817.0,40.5067,40.5815,40.4973,40.5721,27817.0
2024-03-08 12:40:00,43.4,43.4,43.36,43.37,18154.0,40.5721,40.5721,40.5347,40.5441,18154.0
2024-03-08 12:45:00,43.38,43.38,43.27,43.27,54447.0,40.5534,40.5534,40.4506,40.4506,54447.0
2024-03-08 12:50:00,43.28,43.31,43.2,43.2,79952.0,40.46,40.488,40.3852,40.3852,79952.0
2024-03-08 12:55:00,43.21,43.3,43.19,43.29,46843.0,40.3945,40.4787,40.3758,40.4693,46843.0
2024-03-08 13:00:00,43.28,43.3,43.23,43.29,31444.0,40.46,40.4787,40.4132,40.4693,31444.0
2024-03-08 13:05:00,43.29,43.39,43.27,43.38,31808.0,40.4693,40.5628,40.4506,40.5534,31808.0
2024-03-08 13:10:00,43.38,43.4,43.32,43.37,84183.0,40.5534,40.5721,40.4973,40.5441,84183.0
2024-03-08 13:15:00,43.37,43.41,43.35,43.37,43125.0,40.5441,40.5815,40.5254,40.5441,43125.0
2024-03-08 13:20:00,43.37,43.43,43.35,43.41,37143.0,40.5441,40.6002,40.5254,40.5815,37143.0
2024-03-08 13:25:00,43.4,43.45,43.39,43.42,52659.0,40.5721,40.6189,40.5628,40.5908,52659.0
2024-03-08 13:30:00,43.4,43.42,43.37,43.37,41437.0,40.5721,40.5908,40.5441,40.5441,41437.0
2024-03-08 13:35:00,43.37,43.39,43.3,43.31,36117.0,40.5441,40.5628,40.4787,40.488,36117.0
2024-03-08 13:40:00,43.31,43.32,43.25,43.25,15300.0,40.488,40.4973,40.4319,40.4319,15300.0
2024-03-08 13:45:00,43.26,43.27,43.22,43.23,28907.0,40.4413,40.4506,40.4039,40.4132,28907.0
2024-03-08 13:50:00,43.24,43.27,43.22,43.22,44304.0,40.4226,40.4506,40.4039,40.4039,44304.0
2024-03-08 13:55:00,43.22,43.26,43.21,43.25,51676.0,40.4039,40.4413,40.3945,40.4319,51676.0
2024-03-08 14:00:00,43.24,43.31,43.23,43.28,24813.0,40.4226,40.488,40.4132,40.46,24813.0
2024-03-08 14:05:00,43.28,43.29,43.23,43.27,20720.0,40.46,40.4693,40.4132,40.4506,20720.0
2024-03-08 14:10:00,43.27,43.3,43.26,43.27,21012.0,40.4506,40.4787,40.4413,40.4506,21012.0
2024-03-08 14:15:00,43.28,43.34,43.27,43.32,27369.0,40.46,40.516,40.4506,40.4973,27369.0
2024-03-08 14:20:00,43.33,43.4,43.32,43.36,22458.0,40.5067,40.5721,40.4973,40.5347,22458.0
2024-03-08 14:25:00,43.36,43.39,43.34,43.37,21620.0,40.5347,40.5628,40.516,40.5441,21620.0
2024-03-08 14:30:00,43.38,43.42,43.34,43.35,32565.0,40.5534,40.5908,40.516,40.5254,32565.0
2024-03-08 14:35:00,43.36,43.4,43.34,43.36,37629.0,40.5347,40.5721,40.516,40.5347,37629.0
2024-03-08 14:40:00,43.35,43.39,43.35,43.39,25096.0,40.5254,40.5628,40.5254,40.5628,25096.0
2024-03-08 14:45:00,43.39,43.41,43.36,43.4,23071.0,40.5628,40.5815,40.5347,40.5721,23071.0
2024-03-08 14:50:00,43.4,43.45,43.38,43.39,38214.0,40.5721,40.6189,40.5534,40.5628,38214.0
2024-03-08 14:55:00,43.4,43.42,43.35,43.36,25899.0,40.5721,40.5908,40.5254,40.5347,25899.0
2024-03-08 15:00:00,43.36,43.38,43.32,43.33,22178.0,40.5347,40.5534,40.4973,40.5067,22178.0
2024-03-08 15:05:00,43.33,43.34,43.3,43.32,49775.0,40.5067,40.516,40.4787,40.4973,49775.0
2024-03-08 15:10:00,43.31,43.31,43.25,43.27,46622.0,40.488,40.488,40.4319,40.4506,46622.0
2024-03-08 15:15:00,43.27,43.36,43.27,43.35,68798.0,40.4506,40.5347,40.4506,40.5254,68798.0
2024-03-08 15:20:00,43.35,43.36,43.31,43.33,36544.0,40.5254,40.5347,40.488,40.5067,36544.0
2024-03-08 15:25:00,43.33,43.35,43.25,43.26,61203.0,40.5067,40.5254,40.4319,40.4413,61203.0
2024-03-08 15:30:00,43.26,43.37,43.26,43.37,53661.0,40.4413,40.5441,40.4413,40.5441,53661.0
2024-03-08 15:35:00,43.36,43.38,43.32,43.36,73350.0,40.5347,40.5534,40.4973,40.5347,73350.0
2024-03-08 15:40:00,43.37,43.45,43.32,43.33,92495.0,40.5441,40.6189,40.4973,40.5067,92495.0
2024-03-08 15:45:00,43.33,43.35,43.29,43.31,116605.0,40.5067,40.5254,40.4693,40.488,116605.0
2024-03-08 15:50:00,43.31,43.38,43.28,43.35,179259.0,40.488,40.5534,40.46,40.5254,179259.0
2024-03-08 15:55:00,43.35,43.36,43.24,43.24,418878.0,40.5254,40.5347,40.4226,40.4226,418878.0
2024-03-11 09:30:00,43.17,43.46,43.05,43.46,73936.0,40.3571,40.6282,40.2449,40.6282,73936.0
2024-03-11 09:35:00,43.46,43.5,43.12,43.16,50863.0,40.6282,40.6656,40.3104,40.3478,50863.0
2024-03-11 09:40:00,43.15,43.32,43.03,43.26,77707.0,40.3384,40.4973,40.2262,40.4413,77707.0
2024-03-11 09:45:00,43.26,43.3,43.15,43.19,92683.0,40.4413,40.4787,40.3384,40.3758,92683.0
2024-03-11 09:50:00,43.18,43.28,43.16,43.28,30714.0,40.3665,40.46,40.3478,40.46,30714.0
2024-03-11 09:55:00,43.28,43.36,43.21,43.31,47901.0,40.46,40.5347,40.3945,40.488,47901.0
2024-03-11 10:00:00,43.3,43.31,43.2,43.2,45726.0,40.4787,40.488,40.3852,40.3852,45726.0
2024-03-11 10:05:00,43.19,43.21,43.11,43.11,29258.0,40.3758,40.3945,40.301,40.301,29258.0
2024-03-11 10:10:00,43.1,43.21,43.08,43.16,70829.0,40.2917,40.3945,40.273,40.3478,70829.0
2024-03-11 10:15:00,43.15,43.2,43.1,43.2,28080.0,40.3384,40.3852,40.2917,40.3852,28080.0
2024-03-11 10:20:00,43.21,43.31,43.19,43.22,89612.0,40.3945,40.488,40.3758,40.4039,89612.0
2024-03-11 10:25:00,43.22,43.22,43.09,43.18,46766.0,40.4039,40.4039,40.2823,40.3665,46766.0
2024-03-11 10:30:00,43.17,43.29,43.14,43.29,37382.0,40.3571,40.4693,40.3291,40.4693,37382.0
2024-03-11 10:35:00,43.29,43.3,43.2,43.27,45261.0,40.4693,40.4787,40.3852,40.4506,45261.0
2024-03-11 10:40:00,43.27,43.29,43.23,43.25,50764.0,40.4506,40.4693,40.4132,40.4319,50764.0
2024-03-11 10:45:00,43.25,43.33,43.24,43.32,51844.0,40.4319,40.5067,40.4226,40.4973,51844.0
2024-03-11 10:50:00,43.33,43.33,43.18,43.19,50921.0,40.5067,40.5067,40.3665,40.3758,50921.0
2024-03-11 10:55:00,43.19,43.36,43.17,43.35,41180.0,40.3758,40.5347,40.3571,40.5254,41180.0
2024-03-11 11:00:00,43.35,43.36,43.27,43.33,58002.0,40.5254,40.5347,40.4506,40.5067,58002.0
2024-03-11 11:05:00,43.34,43.37,43.3,43.34,32880.0,40.516,40.5441,40.4787,40.516,32880.0
2024-03-11 11:10:00,43.34,43.35,43.3,43.31,26822.0,40.516,40.5254,40.4787,40.488,26822.0
2024-03-11 11:15:00,43.32,43.36,43.31,43.36,39334.0,40.4973,40.5347,40.488,40.5347,39334.0
2024-03-11 11:20:00,43.36,43.4,43.34,43.4,33044.0,40.5347,40.5721,40.516,40.5721,33044.0
2024-03-11 11:25:00,43.4,43.43,43.34,43.34,53215.0,40.5721,40.6002,40.516,40.516,53215.0
2024-03-11 11:30:00,43.34,43.41,43.32,43.34,50598.0,40.516,40.5815,40.4973,40.516,50598.0
2024-03-11 11:35:00,43.34,43.4,43.3,43.38,57824.0,40.516,40.5721,40.4787,40.5534,57824.0
2024-03-11 11:40:00,43.38,43.44,43.33,43.43,39434.0,40.5534,40.6095,40.5067,40.6002,39434.0
2024-03-11 11:45:00,43.43,43.47,43.42,43.43,39226.0,40.6002,40.6376,40.5908,40.6002,39226.0
2024-03-11 11:50:00,43.43,43.45,43.4,43.41,32898.0,40.6002,40.6189,40.5721,40.5815,32898.0
2024-03-11 11:55:00,43.4,43.42,43.38,43.4,33561.0,40.5721,40.5908,40.5534,40.5721,33561.0
2024-03-11 12:00:00,43.39,43.46,43.36,43.44,45581.0,40.5628,40.6282,40.5347,40.6095,45581.0
2024-03-11 12:05:00,43.43,43.47,43.41,43.45,38238.0,40.6002,40.6376,40.5815,40.6189,38238.0
2024-03-11 12:10:00,43.45,43.48,43.43,43.46,33988.0,40.6189,40.6469,40.6002,40.6282,33988.0
2024-03-11 12:15:00,43.46,43.53,43.45,43.52,42282.0,40.6282,40.6937,40.6189,40.6843,42282.0
2024-03-11 12:20:00,43.52,43.54,43.49,43.53,36613.0,40.6843,40.703,40.6563,40.6937,36613.0
2024-03-11 12:25:00,43.53,43.55,43.52,43.54,41724.0,40.6937,40.7124,40.6843,40.703,41724.0
2024-03-11 12:30:00,43.55,43.57,43.51,43.53,34377.0,40.7124,40.7311,40.675,40.6937,34377.0
2024-03-11 12:35:00,43.54,43.6,43.53,43.57,48411.0,40.703,40.7591,40.6937,40.7311,48411.0
2024-03-11 12:40:00,43.58,43.6,43.55,43.59,52429.0,40.7404,40.7591,40.7124,40.7498,52429.0
2024-03-11 12:45:00,43.58,43.63,43.58,43.61,34955.0,40.7404,40.7871,40.7404,40.7685,34955.0
2024-03-11 12:50:00,43.61,43.64,43.59,43.64,40721.0,40.7685,40.7965,40.7498,40.7965,40721.0
2024-03-11 12:55:00,43.63,43.65,43.6,43.61,40524.0,40.7871,40.8058,40.7591,40.7685,40524.0
2024-03-11 13:00:00,43.61,43.65,43.59,43.65,39555.0,40.7685,40.8058,40.7498,40.8058,39555.0
2024-03-11 13:05:00,43.65,43.69,43.62,43.69,45012.0,40.8058,40.8432,40.7778,40.8432,45012.0
2024-03-11 13:10:00,43.69,43.73,43.65,43.7,41882.0,40.8432,40.8806,40.8058,40.8526,41882.0
2024-03-11 13:15:00,43.7,43.7,43.66,43.7,36806.0,40.8526,40.8526,40.8152,40.8526,36806.0
2024-03-11 13:20:00,43.69,43.75,43.67,43.72,47571.0,40.8432,40.8993,40.8245,40.8713,47571.0
2024-03-11 13:25:00,43.72,43.77,43.72,43.76,41364.0,40.8713,40.918,40.8713,40.9087,41364.0
2024-03-11 13:30:00,43.77,43.77,43.66,43.67,33087.0,40.918,40.918,40.8152,40.8245,33087.0
2024-03-11 13:35:00,43.66,43.72,43.66,43.7,38808.0,40.8152,40.8713,40.8152,40.8526,38808.0
2024-03-11 13:40:00,43.7,43.7,43.65,43.66,31242.0,40.8526,40.8526,40.8058,40.8152,31242.0
2024-03-11 13:45:00,43.66,43.68,43.65,43.65,24233.0,40.8152,40.8339,40.8058,40.8058,24233.0
2024-03-11 13:50:00,43.66,43.67,43.63,43.65,38545.0,40.8152,40.8245,40.7871,40.8058,38545.0
2024-03-11 13:55:00,43.66,43.7,43.66,43.7,34521.0,40.8152,40.8526,40.8152,40.8526,34521.0
2024-03-11 14:00:00,43.7,43.71,43.61,43.61,36072.0,40.8526,40.8619,40.7685,40.7685,36072.0
2024-03-11 14:05:00,43.62,43.64,43.58,43.59,28671.0,40.7778,40.7965,40.7404,40.7498,28671.0
2024-03-11 14:10:00,43.59,43.64,43.59,43.64,44753.0,40.7498,40.7965,40.7498,40.7965,44753.0
2024-03-11 14:15:00,43.64,43.68,43.61,43.62,44462.0,40.7965,40.8339,40.7685,40.7778,44462.0
2024-03-11 14:20:00,43.62,43.68,43.62,43.68,37963.0,40.7778,40.8339,40.7778,40.8339,37963.0
2024-03-11 14:25:00,43.67,43.68,43.64,43.66,35960.0,40.8245,40.8339,40.7965,40.8152,35960.0
2024-03-11 14:30:00,43.67,43.67,43.63,43.65,43725.0,40.8245,40.8245,40.7871,40.8058,43725.0
2024-03-11 14:35:00,43.65,43.71,43.64,43.7,46611.0,40.8058,40.8619,40.7965,40.8526,46611.0
2024-03-11 14:40:00,43.69,43.71,43.67,43.71,36710.0,40.8432,40.8619,40.8245,40.8619,36710.0
2024-03-11 14:45:00,43.71,43.71,43.67,43.71,33916.0,40.8619,40.8619,40.8245,40.8619,33916.0
2024-03-11 14:50:00,43.71,43.75,43.71,43.73,43839.0,40.8619,40.8993,40.8619,40.8806,43839.0
2024-03-11 14:55:00,43.73,43.78,43.72,43.77,39341.0,40.8806,40.9274,40.8713,40.918,39341.0
2024-03-11 15:00:00,43.76,43.77,43.68,43.68,72236.0,40.9087,40.918,40.8339,40.8339,72236.0
2024-03-11 15:05:00,43.68,43.71,43.64,43.65,122347.0,40.8339,40.8619,40.7965,40.8058,122347.0
2024-03-11 15:10:00,43.66,43.71,43.65,43.68,93904.0,40.8152,40.8619,40.8058,40.8339,93904.0
2024-03-11 15:15:00,43.69,43.7,43.59,43.62,58483.0,40.8432,40.8526,40.7498,40.7778,58483.0
2024-03-11 15:20:00,43.61,43.61,43.56,43.59,30824.0,40.7685,40.7685,40.7217,40.7498,30824.0
2024-03-11 15:25:00,43.6,43.6,43.56,43.58,55995.0,40.7591,40.7591,40.7217,40.7404,55995.0
2024-03-11 15:30:00,43.57,43.57,43.53,43.54,64113.0,40.7311,40.7311,40.6937,40.703,64113.0
2024-03-11 15:35:00,43.54,43.6,43.49,43.59,64785.0,40.703,40.7591,40.6563,40.7498,64785.0
2024-03-11 15:40:00,43.59,43.66,43.59,43.59,101550.0,40.7498,40.8152,40.7498,40.7498,101550.0
2024-03-11 15:45:00,43.59,43.63,43.48,43.49,143905.0,40.7498,40.7871,40.6469,40.6563,143905.0
2024-03-11 15:50:00,43.49,43.62,43.49,43.6,246240.0,40.6563,40.7778,40.6563,40.7591,246240.0
2024-03-11 15:55:00,43.61,43.63,43.49,43.52,798685.0,40.7685,40.7871,40.6563,40.6843,798685.0
2024-03-12 09:30:00,43.39,43.49,43.23,43.45,171022.0,40.5628,40.6563,40.4132,40.6189,171022.0
2024-03-12 09:35:00,43.44,43.45,43.11,43.14,127448.0,40.6095,40.6189,40.301,40.3291,127448.0
2024-03-12 09:40:00,43.15,43.27,43.09,43.21,51118.0,40.3384,40.4506,40.2823,40.3945,51118.0
2024-03-12 09:45:00,43.22,43.36,43.16,43.25,95866.0,40.4039,40.5347,40.3478,40.4319,95866.0
2024-03-12 09:50:00,43.25,43.39,43.24,43.38,58503.0,40.4319,40.5628,40.4226,40.5534,58503.0
2024-03-12 09:55:00,43.39,43.57,43.37,43.55,60995.0,40.5628,40.7311,40.5441,40.7124,60995.0
2024-03-12 10:00:00,43.57,43.64,43.51,43.52,64547.0,40.7311,40.7965,40.675,40.6843,64547.0
2024-03-12 10:05:00,43.52,43.55,43.45,43.52,63116.0,40.6843,40.7124,40.6189,40.6843,63116.0
2024-03-12 10:10:00,43.53,43.55,43.46,43.48,30598.0,40.6937,40.7124,40.6282,40.6469,30598.0
2024-03-12 10:15:00,43.48,43.58,43.42,43.55,64213.0,40.6469,40.7404,40.5908,40.7124,64213.0
2024-03-12 10:20:00,43.55,43.59,43.47,43.59,31710.0,40.7124,40.7498,40.6376,40.7498,31710.0
2024-03-12 10:25:00,43.59,43.62,43.52,43.55,47754.0,40.7498,40.7778,40.6843,40.7124,47754.0
2024-03-12 10:30:00,43.55,43.56,43.42,43.52,39974.0,40.7124,40.7217,40.5908,40.6843,39974.0
2024-03-12 10:35:00,43.52,43.63,43.5,43.62,81097.0,40.6843,40.7871,40.6656,40.7778,81097.0
2024-03-12 10:40:00,43.61,43.64,43.56,43.59,45751.0,40.7685,40.7965,40.7217,40.7498,45751.0
2024-03-12 10:45:00,43.58,43.59,43.52,43.57,27351.0,40.7404,40.7498,40.6843,40.7311,27351.0
2024-03-12 10:50:00,43.56,43.63,43.51,43.59,42617.0,40.7217,40.7871,40.675,40.7498,42617.0
2024-03-12 10:55:00,43.6,43.62,43.56,43.59,44955.0,40.7591,40.7778,40.7217,40.7498,44955.0
2024-03-12 11:00:00,43.59,43.6,43.52,43.54,34764.0,40.7498,40.7591,40.6843,40.703,34764.0
2024-03-12 11:05:00,43.54,43.58,43.48,43.58,32795.0,40.703,40.7404,40.6469,40.7404,32795.0
2024-03-12 11:10:00,43.58,43.58,43.53,43.55,26144.0,40.7404,40.7404,40.6937,40.7124,26144.0
2024-03-12 11:15:00,43.54,43.58,43.5,43.51,35826.0,40.703,40.7404,40.6656,40.675,35826.0
2024-03-12 11:20:00,43.51,43.53,43.45,43.46,38832.0,40.675,40.6937,40.6189,40.6282,38832.0
2024-03-12 11:25:00,43.45,43.5,43.45,43.5,30206.0,40.6189,40.6656,40.6189,40.6656,30206.0
2024-03-12 11:30:00,43.5,43.52,43.47,43.52,41692.0,40.6656,40.6843,40.6376,40.6843,41692.0
2024-03-12 11:35:00,43.51,43.54,43.49,43.51,30016.0,40.675,40.703,40.6563,40.675,30016.0
2024-03-12 11:40:00,43.51,43.51,43.41,43.42,37085.0,40.675,40.675,40.5815,40.5908,37085.0
2024-03-12 11:45:00,43.41,43.42,43.31,43.37,42337.0,40.5815,40.5908,40.488,40.5441,42337.0
2024-03-12 11:50:00,43.37,43.46,43.35,43.43,41261.0,40.5441,40.6282,40.5254,40.6002,41261.0
2024-03-12 11:55:00,43.43,43.5,43.43,43.49,48206.0,40.6002,40.6656,40.6002,40.6563,48206.0
2024-03-12 12:00:00,43.5,43.51,43.42,43.43,69794.0,40.6656,40.675,40.5908,40.6002,69794.0
2024-03-12 12:05:00,43.42,43.48,43.39,43.39,52109.0,40.5908,40.6469,40.5628,40.5628,52109.0
2024-03-12 12:10:00,43.39,43.4,43.36,43.36,28998.0,40.5628,40.5721,40.5347,40.5347,28998.0
2024-03-12 12:15:00,43.36,43.37,43.31,43.32,28970.0,40.5347,40.5441,40.488,40.4973,28970.0
2024-03-12 12:20:00,43.32,43.33,43.29,43.3,28092.0,40.4973,40.5067,40.4693,40.4787,28092.0
2024-03-12 12:25:00,43.3,43.34,43.29,43.3,20744.0,40.4787,40.516,40.4693,40.4787,20744.0
2024-03-12 12:30:00,43.3,43.33,43.27,43.32,35192.0,40.4787,40.5067,40.4506,40.4973,35192.0
2024-03-12 12:35:00,43.32,43.33,43.24,43.27,33074.0,40.4973,40.5067,40.4226,40.4506,33074.0
2024-03-12 12:40:00,43.26,43.26,43.2,43.23,23075.0,40.4413,40.4413,40.3852,40.4132,23075.0
2024-03-12 12:45:00,43.23,43.23,43.17,43.21,49443.0,40.4132,40.4132,40.3571,40.3945,49443.0
2024-03-12 12:50:00,43.22,43.28,43.21,43.27,34157.0,40.4039,40.46,40.3945,40.4506,34157.0
2024-03-12 12:55:00,43.28,43.31,43.25,43.31,42938.0,40.46,40.488,40.4319,40.488,42938.0
2024-03-12 13:00:00,43.31,43.32,43.16,43.16,43231.0,40.488,40.4973,40.3478,40.3478,43231.0
2024-03-12 13:05:00,43.17,43.19,43.13,43.15,55295.0,40.3571,40.3758,40.3197,40.3384,55295.0
2024-03-12 13:10:00,43.15,43.15,43.1,43.15,20932.0,40.3384,40.3384,40.2917,40.3384,20932.0
2024-03-12 13:15:00,43.15,43.23,43.13,43.22,27264.0,40.3384,40.4132,40.3197,40.4039,27264.0
2024-03-12 13:20:00,43.21,43.25,43.21,43.21,22018.0,40.3945,40.4319,40.3945,40.3945,22018.0
2024-03-12 13:25:00,43.22,43.27,43.19,43.21,24921.0,40.4039,40.4506,40.3758,40.3945,24921.0
2024-03-12 13:30:00,43.22,43.22,43.18,43.2,17723.0,40.4039,40.4039,40.3665,40.3852,17723.0
2024-03-12 13:35:00,43.2,43.22,43.16,43.19,30821.0,40.3852,40.4039,40.3478,40.3758,30821.0
2024-03-12 13:40:00,43.2,43.24,43.17,43.23,51950.0,40.3852,40.4226,40.3571,40.4132,51950.0
2024-03-12 13:45:00,43.23,43.3,43.23,43.3,29839.0,40.4132,40.4787,40.4132,40.4787,29839.0
2024-03-12 13:50:00,43.3,43.3,43.26,43.29,26320.0,40.4787,40.4787,40.4413,40.4693,26320.0
2024-03-12 13:55:00,43.29,43.32,43.29,43.31,16549.0,40.4693,40.4973,40.4693,40.488,16549.0
2024-03-12 14:00:00,43.3,43.32,43.22,43.23,55327.0,40.4787,40.4973,40.4039,40.4132,55327.0
2024-03-12 14:05:00,43.23,43.23,43.17,43.21,49475.0,40.4132,40.4132,40.3571,40.3945,49475.0
2024-03-12 14:10:00,43.21,43.25,43.19,43.19,44383.0,40.3945,40.4319,40.3758,40.3758,44383.0
2024-03-12 14:15:00,43.2,43.26,43.19,43.26,41748.0,40.3852,40.4413,40.3758,40.4413,41748.0
2024-03-12 14:20:00,43.27,43.29,43.25,43.25,31359.0,40.4506,40.4693,40.4319,40.4319,31359.0
2024-03-12 14:25:00,43.26,43.31,43.26,43.3,30803.0,40.4413,40.488,40.4413,40.4787,30803.0
2024-03-12 14:30:00,43.3,43.33,43.27,43.33,27814.0,40.4787,40.5067,40.4506,40.5067,27814.0
2024-03-12 14:35:00,43.33,43.34,43.3,43.34,26410.0,40.5067,40.516,40.4787,40.516,26410.0
2024-03-12 14:40:00,43.34,43.34,43.25,43.26,32450.0,40.516,40.516,40.4319,40.4413,32450.0
2024-03-12 14:45:00,43.26,43.32,43.25,43.32,27871.0,40.4413,40.4973,40.4319,40.4973,27871.0
2024-03-12 14:50:00,43.31,43.38,43.3,43.35,33565.0,40.488,40.5534,40.4787,40.5254,33565.0
2024-03-12 14:55:00,43.34,43.42,43.34,43.41,44070.0,40.516,40.5908,40.516,40.5815,44070.0
2024-03-12 15:00:00,43.41,43.42,43.38,43.41,54726.0,40.5815,40.5908,40.5534,40.5815,54726.0
2024-03-12 15:05:00,43.41,43.42,43.36,43.41,79723.0,40.5815,40.5908,40.5347,40.5815,79723.0
2024-03-12 15:10:00,43.41,43.42,43.38,43.39,69892.0,40.5815,40.5908,40.5534,40.5628,69892.0
2024-03-12 15:15:00,43.39,43.4,43.35,43.37,42050.0,40.5628,40.5721,40.5254,40.5441,42050.0
2024-03-12 15:20:00,43.37,43.43,43.36,43.41,55132.0,40.5441,40.6002,40.5347,40.5815,55132.0
2024-03-12 15:25:00,43.41,43.45,43.41,43.44,47821.0,40.5815,40.6189,40.5815,40.6095,47821.0
2024-03-12 15:30:00,43.44,43.44,43.33,43.33,76525.0,40.6095,40.6095,40.5067,40.5067,76525.0
2024-03-12 15:35:00,43.33,43.35,43.29,43.3,76000.0,40.5067,40.5254,40.4693,40.4787,76000.0
2024-03-12 15:40:00,43.31,43.35,43.29,43.29,70828.0,40.488,40.5254,40.4693,40.4693,70828.0
2024-03-12 15:45:00,43.28,43.32,43.28,43.3,93959.0,40.46,40.4973,40.46,40.4787,93959.0
2024-03-12 15:50:00,43.3,43.36,43.28,43.35,142004.0,40.4787,40.5347,40.46,40.5254,142004.0
2024-03-12 15:55:00,43.34,43.35,43.21,43.21,344445.0,40.516,40.5254,40.3945,40.3945,344445.0
2024-03-13 09:30:00,43.23,43.57,43.22,43.52,104181.0,40.4132,40.7311,40.4039,40.6843,104181.0
2024-03-13 09:35:00,43.52,43.7,43.48,43.68,61961.0,40.6843,40.8526,40.6469,40.8339,61961.0
2024-03-13 09:40:00,43.69,43.8,43.68,43.72,69702.0,40.8432,40.9461,40.8339,40.8713,69702.0
2024-03-13 09:45:00,43.72,43.82,43.71,43.77,78477.0,40.8713,40.9648,40.8619,40.918,78477.0
2024-03-13 09:50:00,43.75,43.98,43.71,43.98,117799.0,40.8993,41.1143,40.8619,41.1143,117799.0
2024-03-13 09:55:00,43.99,44.01,43.89,43.92,125537.0,41.1237,41.1424,41.0302,41.0583,125537.0
2024-03-13 10:00:00,43.92,44.01,43.8,43.86,92879.0,41.0583,41.1424,40.9461,41.0022,92879.0
2024-03-13 10:05:00,43.85,43.96,43.84,43.91,60247.0,40.9928,41.0956,40.9835,41.0489,60247.0
2024-03-13 10:10:00,43.92,44.07,43.88,44.06,83666.0,41.0583,41.1985,41.0209,41.1891,83666.0
2024-03-13 10:15:00,44.07,44.07,43.87,43.88,62748.0,41.1985,41.1985,41.0115,41.0209,62748.0
2024-03-13 10:20:00,43.88,43.89,43.81,43.83,35166.0,41.0209,41.0302,40.9554,40.9741,35166.0
2024-03-13 10:25:00,43.83,43.84,43.75,43.76,26093.0,40.9741,40.9835,40.8993,40.9087,26093.0
2024-03-13 10:30:00,43.76,43.78,43.7,43.72,39832.0,40.9087,40.9274,40.8526,40.8713,39832.0
2024-03-13 10:35:00,43.72,43.77,43.68,43.71,38884.0,40.8713,40.918,40.8339,40.8619,38884.0
2024-03-13 10:40:00,43.71,43.71,43.59,43.62,22313.0,40.8619,40.8619,40.7498,40.7778,22313.0
2024-03-13 10:45:00,43.61,43.65,43.57,43.58,46142.0,40.7685,40.8058,40.7311,40.7404,46142.0
2024-03-13 10:50:00,43.59,43.64,43.57,43.62,40037.0,40.7498,40.7965,40.7311,40.7778,40037.0
2024-03-13 10:55:00,43.62,43.69,43.61,43.67,29603.0,40.7778,40.8432,40.7685,40.8245,29603.0
2024-03-13 11:00:00,43.67,43.67,43.59,43.64,24505.0,40.8245,40.8245,40.7498,40.7965,24505.0
2024-03-13 11:05:00,43.65,43.67,43.63,43.65,25457.0,40.8058,40.8245,40.7871,40.8058,25457.0
2024-03-13 11:10:00,43.65,43.69,43.63,43.69,33694.0,40.8058,40.8432,40.7871,40.8432,33694.0
2024-03-13 11:15:00,43.69,43.72,43.66,43.7,31699.0,40.8432,40.8713,40.8152,40.8526,31699.0
2024-03-13 11:20:00,43.7,43.7,43.62,43.63,32043.0,40.8526,40.8526,40.7778,40.7871,32043.0
2024-03-13 11:25:00,43.63,43.65,43.6,43.61,29791.0,40.7871,40.8058,40.7591,40.7685,29791.0
2024-03-13 11:30:00,43.61,43.64,43.59,43.64,30840.0,40.7685,40.7965,40.7498,40.7965,30840.0
2024-03-13 11:35:00,43.63,43.69,43.61,43.68,62428.0,40.7871,40.8432,40.7685,40.8339,62428.0
2024-03-13 11:40:00,43.67,43.71,43.67,43.68,30439.0,40.8245,40.8619,40.8245,40.8339,30439.0
2024-03-13 11:45:00,43.67,43.72,43.67,43.72,19947.0,40.8245,40.8713,40.8245,40.8713,19947.0
2024-03-13 11:50:00,43.72,43.73,43.68,43.7,23320.0,40.8713,40.8806,40.8339,40.8526,23320.0
2024-03-13 11:55:00,43.7,43.72,43.68,43.7,19500.0,40.8526,40.8713,40.8339,40.8526,19500.0
2024-03-13 12:00:00,43.69,43.69,43.63,43.64,15794.0,40.8432,40.8432,40.7871,40.7965,15794.0
2024-03-13 12:05:00,43.63,43.69,43.63,43.66,20079.0,40.7871,40.8432,40.7871,40.8152,20079.0
2024-03-13 12:10:00,43.66,43.69,43.63,43.63,12118.0,40.8152,40.8432,40.7871,40.7871,12118.0
2024-03-13 12:15:00,43.63,43.69,43.63,43.69,21149.0,40.7871,40.8432,40.7871,40.8432,21149.0
2024-03-13 12:20:00,43.69,43.69,43.64,43.65,15087.0,40.8432,40.8432,40.7965,40.8058,15087.0
2024-03-13 12:25:00,43.65,43.66,43.62,43.63,52219.0,40.8058,40.8152,40.7778,40.7871,52219.0
2024-03-13 12:30:00,43.64,43.64,43.58,43.62,33886.0,40.7965,40.7965,40.7404,40.7778,33886.0
2024-03-13 12:35:00,43.62,43.66,43.62,43.64,17000.0,40.7778,40.8152,40.7778,40.7965,17000.0
2024-03-13 12:40:00,43.65,43.71,43.63,43.7,48992.0,40.8058,40.8619,40.7871,40.8526,48992.0
2024-03-13 12:45:00,43.69,43.72,43.65,43.66,34766.0,40.8432,40.8713,40.8058,40.8152,34766.0
2024-03-13 12:50:00,43.65,43.65,43.58,43.58,21045.0,40.8058,40.8058,40.7404,40.7404,21045.0
2024-03-13 12:55:00,43.59,43.6,43.5,43.52,18786.0,40.7498,40.7591,40.6656,40.6843,18786.0
2024-03-13 13:00:00,43.53,43.58,43.45,43.52,47537.0,40.6937,40.7404,40.6189,40.6843,47537.0
2024-03-13 13:05:00,43.52,43.55,43.49,43.53,21397.0,40.6843,40.7124,40.6563,40.6937,21397.0
2024-03-13 13:10:00,43.53,43.58,43.53,43.58,14205.0,40.6937,40.7404,40.6937,40.7404,14205.0
2024-03-13 13:15:00,43.58,43.61,43.52,43.52,26047.0,40.7404,40.7685,40.6843,40.6843,26047.0
2024-03-13 13:20:00,43.52,43.56,43.51,43.55,15639.0,40.6843,40.7217,40.675,40.7124,15639.0
2024-03-13 13:25:00,43.56,43.57,43.51,43.52,20237.0,40.7217,40.7311,40.675,40.6843,20237.0
2024-03-13 13:30:00,43.52,43.53,43.45,43.47,30402.0,40.6843,40.6937,40.6189,40.6376,30402.0
2024-03-13 13:35:00,43.48,43.49,43.44,43.45,24620.0,40.6469,40.6563,40.6095,40.6189,24620.0
2024-03-13 13:40:00,43.45,43.49,43.44,43.47,16977.0,40.6189,40.6563,40.6095,40.6376,16977.0
2024-03-13 13:45:00,43.47,43.47,43.44,43.47,10533.0,40.6376,40.6376,40.6095,40.6376,10533.0
2024-03-13 13:50:00,43.46,43.48,43.45,43.47,16815.0,40.6282,40.6469,40.6189,40.6376,16815.0
2024-03-13 13:55:00,43.47,43.54,43.47,43.51,28268.0,40.6376,40.703,40.6376,40.675,28268.0
2024-03-13 14:00:00,43.5,43.53,43.47,43.51,21279.0,40.6656,40.6937,40.6376,40.675,21279.0
2024-03-13 14:05:00,43.51,43.54,43.5,43.54,33306.0,40.675,40.703,40.6656,40.703,33306.0
2024-03-13 14:10:00,43.52,43.65,43.52,43.65,60615.0,40.6843,40.8058,40.6843,40.8058,60615.0
2024-03-13 14:15:00,43.65,43.69,43.62,43.67,126635.0,40.8058,40.8432,40.7778,40.8245,126635.0
2024-03-13 14:20:00,43.66,43.66,43.57,43.61,59550.0,40.8152,40.8152,40.7311,40.7685,59550.0
2024-03-13 14:25:00,43.62,43.62,43.55,43.57,21602.0,40.7778,40.7778,40.7124,40.7311,21602.0
2024-03-13 14:30:00,43.57,43.59,43.55,43.57,39157.0,40.7311,40.7498,40.7124,40.7311,39157.0
2024-03-13 14:35:00,43.58,43.62,43.57,43.58,36589.0,40.7404,40.7778,40.7311,40.7404,36589.0
2024-03-13 14:40:00,43.57,43.57,43.42,43.45,133161.0,40.7311,40.7311,40.5908,40.6189,133161.0
2024-03-13 14:45:00,43.46,43.56,43.45,43.54,53862.0,40.6282,40.7217,40.6189,40.703,53862.0
2024-03-13 14:50:00,43.54,43.54,43.46,43.47,24950.0,40.703,40.703,40.6282,40.6376,24950.0
2024-03-13 14:55:00,43.47,43.48,43.41,43.44,31214.0,40.6376,40.6469,40.5815,40.6095,31214.0
2024-03-13 15:00:00,43.43,43.45,43.41,43.41,23747.0,40.6002,40.6189,40.5815,40.5815,23747.0
2024-03-13 15:05:00,43.41,43.42,43.39,43.41,42454.0,40.5815,40.5908,40.5628,40.5815,42454.0
2024-03-13 15:10:00,43.41,43.45,43.41,43.44,36496.0,40.5815,40.6189,40.5815,40.6095,36496.0
2024-03-13 15:15:00,43.43,43.43,43.38,43.41,33414.0,40.6002,40.6002,40.5534,40.5815,33414.0
2024-03-13 15:20:00,43.4,43.46,43.39,43.44,36892.0,40.5721,40.6282,40.5628,40.6095,36892.0
2024-03-13 15:25:00,43.43,43.44,43.22,43.3,79683.0,40.6002,40.6095,40.4039,40.4787,79683.0
2024-03-13 15:30:00,43.3,43.39,43.29,43.37,67703.0,40.4787,40.5628,40.4693,40.5441,67703.0
2024-03-13 15:35:00,43.36,43.37,43.31,43.34,112686.0,40.5347,40.5441,40.488,40.516,112686.0
2024-03-13 15:40:00,43.34,43.38,43.3,43.34,87184.0,40.516,40.5534,40.4787,40.516,87184.0
2024-03-13 15:45:00,43.34,43.39,43.3,43.39,109433.0,40.516,40.5628,40.4787,40.5628,109433.0
2024-03-13 15:50:00,43.39,43.41,43.3,43.4,181292.0,40.5628,40.5815,40.4787,40.5721,181292.0
2024-03-13 15:55:00,43.4,43.49,43.36,43.47,405449.0,40.5721,40.6563,40.5347,40.6376,405449.0
2024-03-14 09:30:00,43.09,43.55,42.99,43.05,181640.0,40.2823,40.7124,40.1889,40.2449,181640.0
2024-03-14 09:35:00,43.05,43.27,43.05,43.25,82826.0,40.2449,40.4506,40.2449,40.4319,82826.0
2024-03-14 09:40:00,43.24,43.32,43.17,43.29,58673.0,40.4226,40.4973,40.3571,40.4693,58673.0
2024-03-14 09:45:00,43.29,43.35,42.98,42.98,83987.0,40.4693,40.5254,40.1795,40.1795,83987.0
2024-03-14 09:50:00,42.97,43.08,42.86,42.89,101829.0,40.1702,40.273,40.0673,40.0954,101829.0
2024-03-14 09:55:00,42.89,42.9,42.79,42.88,45605.0,40.0954,40.1047,40.0019,40.086,45605.0
2024-03-14 10:00:00,42.89,42.91,42.76,42.86,90185.0,40.0954,40.1141,39.9738,40.0673,90185.0
2024-03-14 10:05:00,42.88,42.9,42.81,42.88,40957.0,40.086,40.1047,40.0206,40.086,40957.0
2024-03-14 10:10:00,42.88,42.92,42.75,42.77,74657.0,40.086,40.1234,39.9645,39.9832,74657.0
2024-03-14 10:15:00,42.78,42.8,42.65,42.71,60539.0,39.9925,40.0112,39.871,39.9271,60539.0
2024-03-14 10:20:00,42.73,42.73,42.59,42.6,26785.0,39.9458,39.9458,39.8149,39.8243,26785.0
2024-03-14 10:25:00,42.59,42.61,42.54,42.54,33037.0,39.8149,39.8336,39.7682,39.7682,33037.0
2024-03-14 10:30:00,42.55,42.66,42.55,42.61,37287.0,39.7775,39.8804,39.7775,39.8336,37287.0
2024-03-14 10:35:00,42.62,42.66,42.6,42.66,27409.0,39.843,39.8804,39.8243,39.8804,27409.0
2024-03-14 10:40:00,42.66,42.67,42.56,42.57,33789.0,39.8804,39.8897,39.7869,39.7962,33789.0
2024-03-14 10:45:00,42.57,42.62,42.55,42.59,21884.0,39.7962,39.843,39.7775,39.8149,21884.0
2024-03-14 10:50:00,42.59,42.6,42.54,42.57,43182.0,39.8149,39.8243,39.7682,39.7962,43182.0
2024-03-14 10:55:00,42.56,42.64,42.5,42.63,26448.0,39.7869,39.8617,39.7308,39.8523,26448.0
2024-03-14 11:00:00,42.63,42.64,42.56,42.56,27921.0,39.8523,39.8617,39.7869,39.7869,27921.0
2024-03-14 11:05:00,42.56,42.63,42.52,42.55,31799.0,39.7869,39.8523,39.7495,39.7775,31799.0
2024-03-14 11:10:00,42.54,42.6,42.54,42.58,18860.0,39.7682,39.8243,39.7682,39.8056,18860.0
2024-03-14 11:15:00,42.58,42.63,42.54,42.62,26134.0,39.8056,39.8523,39.7682,39.843,26134.0
2024-03-14 11:20:00,42.62,42.65,42.6,42.63,22364.0,39.843,39.871,39.8243,39.8523,22364.0
2024-03-14 11:25:00,42.64,42.65,42.59,42.64,17299.0,39.8617,39.871,39.8149,39.8617,17299.0
2024-03-14 11:30:00,42.64,42.65,42.56,42.58,15299.0,39.8617,39.871,39.7869,39.8056,15299.0
2024-03-14 11:35:00,42.57,42.63,42.53,42.63,33487.0,39.7962,39.8523,39.7588,39.8523,33487.0
2024-03-14 11:40:00,42.63,42.68,42.62,42.66,33017.0,39.8523,39.899,39.843,39.8804,33017.0
2024-03-14 11:45:00,42.66,42.71,42.66,42.71,21456.0,39.8804,39.9271,39.8804,39.9271,21456.0
2024-03-14 11:50:00,42.71,42.75,42.68,42.73,27369.0,39.9271,39.9645,39.899,39.9458,27369.0
2024-03-14 11:55:00,42.73,42.75,42.69,42.74,21782.0,39.9458,39.9645,39.9084,39.9551,21782.0
2024-03-14 12:00:00,42.75,42.75,42.67,42.72,38181.0,39.9645,39.9645,39.8897,39.9364,38181.0
2024-03-14 12:05:00,42.72,42.72,42.64,42.67,24187.0,39.9364,39.9364,39.8617,39.8897,24187.0
2024-03-14 12:10:00,42.66,42.68,42.58,42.61,29606.0,39.8804,39.899,39.8056,39.8336,29606.0
2024-03-14 12:15:00,42.6,42.62,42.54,42.61,22619.0,39.8243,39.843,39.7682,39.8336,22619.0
2024-03-14 12:20:00,42.62,42.65,42.59,42.63,28086.0,39.843,39.871,39.8149,39.8523,28086.0
2024-03-14 12:25:00,42.62,42.63,42.56,42.58,23455.0,39.843,39.8523,39.7869,39.8056,23455.0
2024-03-14 12:30:00,42.57,42.62,42.56,42.58,23290.0,39.7962,39.843,39.7869,39.8056,23290.0
2024-03-14 12:35:00,42.57,42.6,42.55,42.57,27117.0,39.7962,39.8243,39.7775,39.7962,27117.0
2024-03-14 12:40:00,42.57,42.6,42.52,42.52,39860.0,39.7962,39.8243,39.7495,39.7495,39860.0
2024-03-14 12:45:00,42.52,42.57,42.51,42.55,18635.0,39.7495,39.7962,39.7401,39.7775,18635.0
2024-03-14 12:50:00,42.55,42.57,42.53,42.55,25786.0,39.7775,39.7962,39.7588,39.7775,25786.0
2024-03-14 12:55:00,42.55,42.56,42.51,42.52,38602.0,39.7775,39.7869,39.7401,39.7495,38602.0
2024-03-14 13:00:00,42.52,42.56,42.51,42.55,47248.0,39.7495,39.7869,39.7401,39.7775,47248.0
2024-03-14 13:05:00,42.55,42.56,42.49,42.54,66871.0,39.7775,39.7869,39.7214,39.7682,66871.0
2024-03-14 13:10:00,42.54,42.54,42.47,42.49,17020.0,39.7682,39.7682,39.7027,39.7214,17020.0
2024-03-14 13:15:00,42.49,42.51,42.42,42.42,50433.0,39.7214,39.7401,39.656,39.656,50433.0
2024-03-14 13:20:00,42.43,42.43,42.34,42.37,35750.0,39.6653,39.6653,39.5812,39.6092,35750.0
2024-03-14 13:25:00,42.37,42.43,42.32,42.32,25744.0,39.6092,39.6653,39.5625,39.5625,25744.0
2024-03-14 13:30:00,42.32,42.33,42.25,42.33,42788.0,39.5625,39.5719,39.4971,39.5719,42788.0
2024-03-14 13:35:00,42.33,42.38,42.3,42.36,21926.0,39.5719,39.6186,39.5438,39.5999,21926.0
2024-03-14 13:40:00,42.35,42.43,42.34,42.43,32387.0,39.5906,39.6653,39.5812,39.6653,32387.0
2024-03-14 13:45:00,42.43,42.48,42.41,42.46,16122.0,39.6653,39.7121,39.6466,39.6934,16122.0
2024-03-14 13:50:00,42.46,42.52,42.44,42.5,25076.0,39.6934,39.7495,39.6747,39.7308,25076.0
2024-03-14 13:55:00,42.49,42.51,42.47,42.5,23773.0,39.7214,39.7401,39.7027,39.7308,23773.0
2024-03-14 14:00:00,42.5,42.51,42.43,42.48,71009.0,39.7308,39.7401,39.6653,39.7121,71009.0
2024-03-14 14:05:00,42.48,42.48,42.39,42.42,39651.0,39.7121,39.7121,39.6279,39.656,39651.0
2024-03-14 14:10:00,42.41,42.44,42.38,42.4,27007.0,39.6466,39.6747,39.6186,39.6373,27007.0
2024-03-14 14:15:00,42.4,42.46,42.38,42.46,34108.0,39.6373,39.6934,39.6186,39.6934,34108.0
2024-03-14 14:20:00,42.46,42.46,42.42,42.44,37617.0,39.6934,39.6934,39.656,39.6747,37617.0
2024-03-14 14:25:00,42.44,42.46,42.4,42.44,77324.0,39.6747,39.6934,39.6373,39.6747,77324.0
2024-03-14 14:30:00,42.43,42.46,42.41,42.45,59107.0,39.6653,39.6934,39.6466,39.684,59107.0
2024-03-14 14:35:00,42.45,42.48,42.42,42.44,75414.0,39.684,39.7121,39.656,39.6747,75414.0
2024-03-14 14:40:00,42.43,42.49,42.43,42.48,32920.0,39.6653,39.7214,39.6653,39.7121,32920.0
2024-03-14 14:45:00,42.48,42.52,42.42,42.5,64321.0,39.7121,39.7495,39.656,39.7308,64321.0
2024-03-14 14:50:00,42.5,42.52,42.46,42.46,30821.0,39.7308,39.7495,39.6934,39.6934,30821.0
2024-03-14 14:55:00,42.46,42.49,42.42,42.44,72324.0,39.6934,39.7214,39.656,39.6747,72324.0
2024-03-14 15:00:00,42.44,42.44,42.26,42.29,59922.0,39.6747,39.6747,39.5064,39.5345,59922.0
2024-03-14 15:05:00,42.28,42.29,42.14,42.16,87032.0,39.5251,39.5345,39.3942,39.4129,87032.0
2024-03-14 15:10:00,42.15,42.23,42.15,42.21,53944.0,39.4036,39.4784,39.4036,39.4597,53944.0
2024-03-14 15:15:00,42.21,42.28,42.2,42.21,44956.0,39.4597,39.5251,39.4503,39.4597,44956.0
2024-03-14 15:20:00,42.22,42.23,42.14,42.14,34873.0,39.469,39.4784,39.3942,39.3942,34873.0
2024-03-14 15:25:00,42.14,42.21,42.11,42.18,81390.0,39.3942,39.4597,39.3662,39.4316,81390.0
2024-03-14 15:30:00,42.19,42.22,42.15,42.19,67852.0,39.441,39.469,39.4036,39.441,67852.0
2024-03-14 15:35:00,42.18,42.18,42.09,42.16,84651.0,39.4316,39.4316,39.3475,39.4129,84651.0
2024-03-14 15:40:00,42.16,42.2,42.14,42.17,81361.0,39.4129,39.4503,39.3942,39.4223,81361.0
2024-03-14 15:45:00,42.18,42.25,42.1,42.25,110651.0,39.4316,39.4971,39.3568,39.4971,110651.0
2024-03-14 15:50:00,42.25,42.35,42.24,42.34,254531.0,39.4971,39.5906,39.4877,39.5812,254531.0
2024-03-14 15:55:00,42.34,42.39,42.28,42.35,674010.0,39.5812,39.6279,39.5251,39.5906,674010.0
2024-03-15 09:30:00,41.93,42.71,41.93,42.53,1107731.0,39.1979,39.9271,39.1979,39.7588,1107731.0
2024-03-15 09:35:00,42.54,42.6,42.41,42.5,77753.0,39.7682,39.8243,39.6466,39.7308,77753.0
2024-03-15 09:40:00,42.49,42.74,42.44,42.57,85137.0,39.7214,39.9551,39.6747,39.7962,85137.0
2024-03-15 09:45:00,42.58,42.62,42.36,42.38,59465.0,39.8056,39.843,39.5999,39.6186,59465.0
2024-03-15 09:50:00,42.38,42.56,42.38,42.47,62481.0,39.6186,39.7869,39.6186,39.7027,62481.0
2024-03-15 09:55:00,42.47,42.54,42.41,42.51,61799.0,39.7027,39.7682,39.6466,39.7401,61799.0
2024-03-15 10:00:00,42.51,42.63,42.42,42.54,54683.0,39.7401,39.8523,39.656,39.7682,54683.0
2024-03-15 10:05:00,42.54,42.6,42.5,42.6,53257.0,39.7682,39.8243,39.7308,39.8243,53257.0
2024-03-15 10:10:00,42.59,42.75,42.57,42.74,52411.0,39.8149,39.9645,39.7962,39.9551,52411.0
2024-03-15 10:15:00,42.74,42.78,42.6,42.63,54888.0,39.9551,39.9925,39.8243,39.8523,54888.0
2024-03-15 10:20:00,42.62,42.65,42.55,42.62,75377.0,39.843,39.871,39.7775,39.843,75377.0
2024-03-15 10:25:00,42.62,42.62,42.53,42.59,47691.0,39.843,39.843,39.7588,39.8149,47691.0
2024-03-15 10:30:00,42.61,42.62,42.53,42.55,57727.0,39.8336,39.843,39.7588,39.7775,57727.0
2024-03-15 10:35:00,42.54,42.63,42.52,42.59,83772.0,39.7682,39.8523,39.7495,39.8149,83772.0
2024-03-15 10:40:00,42.6,42.63,42.49,42.5,66041.0,39.8243,39.8523,39.7214,39.7308,66041.0
2024-03-15 10:45:00,42.5,42.57,42.48,42.57,70995.0,39.7308,39.7962,39.7121,39.7962,70995.0
2024-03-15 10:50:00,42.58,42.58,42.48,42.58,54055.0,39.8056,39.8056,39.7121,39.8056,54055.0
2024-03-15 10:55:00,42.57,42.61,42.53,42.55,34216.0,39.7962,39.8336,39.7588,39.7775,34216.0
2024-03-15 11:00:00,42.56,42.58,42.51,42.56,33286.0,39.7869,39.8056,39.7401,39.7869,33286.0
2024-03-15 11:05:00,42.57,42.58,42.47,42.5,30955.0,39.7962,39.8056,39.7027,39.7308,30955.0
2024-03-15 11:10:00,42.5,42.54,42.49,42.51,40967.0,39.7308,39.7682,39.7214,39.7401,40967.0
2024-03-15 11:15:00,42.5,42.61,42.5,42.57,45115.0,39.7308,39.8336,39.7308,39.7962,45115.0
2024-03-15 11:20:00,42.57,42.64,42.54,42.63,21754.0,39.7962,39.8617,39.7682,39.8523,21754.0
2024-03-15 11:25:00,42.64,42.66,42.58,42.64,29185.0,39.8617,39.8804,39.8056,39.8617,29185.0
2024-03-15 11:30:00,42.64,42.68,42.63,42.64,30386.0,39.8617,39.899,39.8523,39.8617,30386.0
2024-03-15 11:35:00,42.63,42.63,42.55,42.62,33330.0,39.8523,39.8523,39.7775,39.843,33330.0
2024-03-15 11:40:00,42.63,42.64,42.58,42.62,25446.0,39.8523,39.8617,39.8056,39.843,25446.0
2024-03-15 11:45:00,42.62,42.69,42.61,42.69,23327.0,39.843,39.9084,39.8336,39.9084,23327.0
2024-03-15 11:50:00,42.68,42.71,42.62,42.63,36162.0,39.899,39.9271,39.843,39.8523,36162.0
2024-03-15 11:55:00,42.64,42.67,42.61,42.66,29603.0,39.8617,39.8897,39.8336,39.8804,29603.0
2024-03-15 12:00:00,42.65,42.67,42.58,42.59,29395.0,39.871,39.8897,39.8056,39.8149,29395.0
2024-03-15 12:05:00,42.58,42.58,42.52,42.55,27696.0,39.8056,39.8056,39.7495,39.7775,27696.0
2024-03-15 12:10:00,42.55,42.56,42.52,42.55,30433.0,39.7775,39.7869,39.7495,39.7775,30433.0
2024-03-15 12:15:00,42.55,42.57,42.5,42.53,30893.0,39.7775,39.7962,39.7308,39.7588,30893.0
2024-03-15 12:20:00,42.53,42.59,42.53,42.56,32931.0,39.7588,39.8149,39.7588,39.7869,32931.0
2024-03-15 12:25:00,42.57,42.58,42.54,42.54,23632.0,39.7962,39.8056,39.7682,39.7682,23632.0
2024-03-15 12:30:00,42.54,42.54,42.45,42.5,36591.0,39.7682,39.7682,39.684,39.7308,36591.0
2024-03-15 12:35:00,42.5,42.5,42.43,42.47,37491.0,39.7308,39.7308,39.6653,39.7027,37491.0
2024-03-15 12:40:00,42.47,42.49,42.4,42.46,42289.0,39.7027,39.7214,39.6373,39.6934,42289.0
2024-03-15 12:45:00,42.46,42.5,42.44,42.44,34775.0,39.6934,39.7308,39.6747,39.6747,34775.0
2024-03-15 12:50:00,42.44,42.46,42.42,42.46,36243.0,39.6747,39.6934,39.656,39.6934,36243.0
2024-03-15 12:55:00,42.46,42.5,42.42,42.43,34282.0,39.6934,39.7308,39.656,39.6653,34282.0
2024-03-15 13:00:00,42.41,42.44,42.4,42.43,28771.0,39.6466,39.6747,39.6373,39.6653,28771.0
2024-03-15 13:05:00,42.43,42.51,42.43,42.48,24987.0,39.6653,39.7401,39.6653,39.7121,24987.0
2024-03-15 13:10:00,42.49,42.52,42.47,42.48,26988.0,39.7214,39.7495,39.7027,39.7121,26988.0
2024-03-15 13:15:00,42.48,42.51,42.43,42.44,36352.0,39.7121,39.7401,39.6653,39.6747,36352.0
2024-03-15 13:20:00,42.45,42.51,42.43,42.46,24139.0,39.684,39.7401,39.6653,39.6934,24139.0
2024-03-15 13:25:00,42.46,42.46,42.4,42.41,21617.0,39.6934,39.6934,39.6373,39.6466,21617.0
2024-03-15 13:30:00,42.41,42.43,42.34,42.35,40672.0,39.6466,39.6653,39.5812,39.5906,40672.0
2024-03-15 13:35:00,42.34,42.4,42.31,42.39,28644.0,39.5812,39.6373,39.5532,39.6279,28644.0
2024-03-15 13:40:00,42.4,42.44,42.39,42.41,56552.0,39.6373,39.6747,39.6279,39.6466,56552.0
2024-03-15 13:45:00,42.41,42.42,42.35,42.36,21369.0,39.6466,39.656,39.5906,39.5999,21369.0
2024-03-15 13:50:00,42.37,42.44,42.36,42.41,19976.0,39.6092,39.6747,39.5999,39.6466,19976.0
2024-03-15 13:55:00,42.41,42.45,42.4,42.43,23607.0,39.6466,39.684,39.6373,39.6653,23607.0
2024-03-15 14:00:00,42.42,42.43,42.35,42.38,61749.0,39.656,39.6653,39.5906,39.6186,61749.0
2024-03-15 14:05:00,42.38,42.39,42.33,42.34,41813.0,39.6186,39.6279,39.5719,39.5812,41813.0
2024-03-15 14:10:00,42.34,42.37,42.3,42.32,37585.0,39.5812,39.6092,39.5438,39.5625,37585.0
2024-03-15 14:15:00,42.32,42.38,42.28,42.38,55756.0,39.5625,39.6186,39.5251,39.6186,55756.0
2024-03-15 14:20:00,42.38,42.44,42.36,42.37,40148.0,39.6186,39.6747,39.5999,39.6092,40148.0
2024-03-15 14:25:00,42.37,42.37,42.32,42.35,47558.0,39.6092,39.6092,39.5625,39.5906,47558.0
2024-03-15 14:30:00,42.35,42.39,42.32,42.32,44681.0,39.5906,39.6279,39.5625,39.5625,44681.0
2024-03-15 14:35:00,42.33,42.37,42.31,42.37,30199.0,39.5719,39.6092,39.5532,39.6092,30199.0
2024-03-15 14:40:00,42.36,42.46,42.35,42.46,39176.0,39.5999,39.6934,39.5906,39.6934,39176.0
2024-03-15 14:45:00,42.46,42.46,42.37,42.39,30691.0,39.6934,39.6934,39.6092,39.6279,30691.0
2024-03-15 14:50:00,42.39,42.45,42.38,42.41,36289.0,39.6279,39.684,39.6186,39.6466,36289.0
2024-03-15 14:55:00,42.41,42.5,42.41,42.5,45055.0,39.6466,39.7308,39.6466,39.7308,45055.0
2024-03-15 15:00:00,42.49,42.51,42.43,42.5,40925.0,39.7214,39.7401,39.6653,39.7308,40925.0
2024-03-15 15:05:00,42.5,42.5,42.45,42.45,44954.0,39.7308,39.7308,39.684,39.684,44954.0
2024-03-15 15:10:00,42.46,42.47,42.42,42.45,43288.0,39.6934,39.7027,39.656,39.684,43288.0
2024-03-15 15:15:00,42.46,42.46,42.35,42.39,84186.0,39.6934,39.6934,39.5906,39.6279,84186.0
2024-03-15 15:20:00,42.4,42.41,42.35,42.37,140684.0,39.6373,39.6466,39.5906,39.6092,140684.0
2024-03-15 15:25:00,42.36,42.46,42.36,42.41,110039.0,39.5999,39.6934,39.5999,39.6466,110039.0
2024-03-15 15:30:00,42.42,42.43,42.31,42.34,118725.0,39.656,39.6653,39.5532,39.5812,118725.0
2024-03-15 15:35:00,42.34,42.36,42.25,42.27,125673.0,39.5812,39.5999,39.4971,39.5158,125673.0
2024-03-15 15:40:00,42.27,42.28,42.21,42.25,99399.0,39.5158,39.5251,39.4597,39.4971,99399.0
2024-03-15 15:45:00,42.24,42.32,42.23,42.27,218405.0,39.4877,39.5625,39.4784,39.5158,218405.0
2024-03-15 15:50:00,42.26,42.27,42.07,42.07,587454.0,39.5064,39.5158,39.3288,39.3288,587454.0
2024-03-15 15:55:00,42.08,42.23,41.99,42.1,1583209.0,39.3381,39.4784,39.254,39.3568,1583209.0
2024-03-18 09:30:00,42.47,42.47,42.12,42.36,188650.0,39.7027,39.7027,39.3755,39.5999,188650.0
2024-03-18 09:35:00,42.39,42.39,41.94,41.94,60778.0,39.6279,39.6279,39.2073,39.2073,60778.0
2024-03-18 09:40:00,41.96,42.01,41.85,41.85,119202.0,39.226,39.2727,39.1231,39.1231,119202.0
2024-03-18 09:45:00,41.87,41.88,41.69,41.84,115211.0,39.1418,39.1512,38.9736,39.1138,115211.0
2024-03-18 09:50:00,41.84,41.98,41.77,41.91,71569.0,39.1138,39.2447,39.0483,39.1792,71569.0
2024-03-18 09:55:00,41.92,42.01,41.9,42.01,47915.0,39.1886,39.2727,39.1699,39.2727,47915.0
2024-03-18 10:00:00,42.01,42.01,41.83,41.88,95446.0,39.2727,39.2727,39.1044,39.1512,95446.0
2024-03-18 10:05:00,41.88,41.92,41.8,41.91,69803.0,39.1512,39.1886,39.0764,39.1792,69803.0
2024-03-18 10:10:00,41.9,41.96,41.83,41.84,58738.0,39.1699,39.226,39.1044,39.1138,58738.0
2024-03-18 10:15:00,41.84,41.89,41.78,41.89,80120.0,39.1138,39.1605,39.0577,39.1605,80120.0
2024-03-18 10:20:00,41.89,41.92,41.83,41.91,35921.0,39.1605,39.1886,39.1044,39.1792,35921.0
2024-03-18 10:25:00,41.92,41.97,41.86,41.93,46148.0,39.1886,39.2353,39.1325,39.1979,46148.0
2024-03-18 10:30:00,41.93,41.99,41.89,41.97,34861.0,39.1979,39.254,39.1605,39.2353,34861.0
2024-03-18 10:35:00,41.97,42.04,41.92,42.02,49072.0,39.2353,39.3008,39.1886,39.2821,49072.0
2024-03-18 10:40:00,42.02,42.07,41.97,41.97,54013.0,39.2821,39.3288,39.2353,39.2353,54013.0
2024-03-18 10:45:00,41.97,42.03,41.91,42.02,30962.0,39.2353,39.2914,39.1792,39.2821,30962.0
2024-03-18 10:50:00,42.02,42.06,41.99,42.05,25437.0,39.2821,39.3194,39.254,39.3101,25437.0
2024-03-18 10:55:00,42.05,42.06,41.99,42.04,37014.0,39.3101,39.3194,39.254,39.3008,37014.0
2024-03-18 11:00:00,42.03,42.04,41.98,42.02,38358.0,39.2914,39.3008,39.2447,39.2821,38358.0
2024-03-18 11:05:00,42.01,42.05,41.98,42.01,22127.0,39.2727,39.3101,39.2447,39.2727,22127.0
2024-03-18 11:10:00,42.01,42.06,42.01,42.05,27372.0,39.2727,39.3194,39.2727,39.3101,27372.0
2024-03-18 11:15:00,42.04,42.06,41.94,41.95,46885.0,39.3008,39.3194,39.2073,39.2166,46885.0
2024-03-18 11:20:00,41.95,42.05,41.94,42.02,52637.0,39.2166,39.3101,39.2073,39.2821,52637.0
2024-03-18 11:25:00,42.03,42.05,41.98,42.04,21721.0,39.2914,39.3101,39.2447,39.3008,21721.0
2024-03-18 11:30:00,42.04,42.04,41.97,42.0,35332.0,39.3008,39.3008,39.2353,39.2634,35332.0
2024-03-18 11:35:00,41.99,42.03,41.97,42.02,19811.0,39.254,39.2914,39.2353,39.2821,19811.0
2024-03-18 11:40:00,42.02,42.02,41.99,42.0,12273.0,39.2821,39.2821,39.254,39.2634,12273.0
2024-03-18 11:45:00,42.0,42.08,41.99,42.05,30393.0,39.2634,39.3381,39.254,39.3101,30393.0
2024-03-18 11:50:00,42.05,42.14,42.05,42.13,32843.0,39.3101,39.3942,39.3101,39.3849,32843.0
2024-03-18 11:55:00,42.13,42.17,42.11,42.15,30482.0,39.3849,39.4223,39.3662,39.4036,30482.0
2024-03-18 12:00:00,42.14,42.14,42.1,42.11,17705.0,39.3942,39.3942,39.3568,39.3662,17705.0
2024-03-18 12:05:00,42.11,42.14,42.08,42.08,71099.0,39.3662,39.3942,39.3381,39.3381,71099.0
2024-03-18 12:10:00,42.07,42.13,42.07,42.11,36948.0,39.3288,39.3849,39.3288,39.3662,36948.0
2024-03-18 12:15:00,42.11,42.18,42.1,42.18,30101.0,39.3662,39.4316,39.3568,39.4316,30101.0
2024-03-18 12:20:00,42.18,42.18,42.07,42.09,27465.0,39.4316,39.4316,39.3288,39.3475,27465.0
2024-03-18 12:25:00,42.09,42.1,42.06,42.1,41108.0,39.3475,39.3568,39.3194,39.3568,41108.0
2024-03-18 12:30:00,42.1,42.18,42.1,42.18,29482.0,39.3568,39.4316,39.3568,39.4316,29482.0
2024-03-18 12:35:00,42.17,42.18,42.14,42.16,28174.0,39.4223,39.4316,39.3942,39.4129,28174.0
2024-03-18 12:40:00,42.16,42.17,42.15,42.16,19509.0,39.4129,39.4223,39.4036,39.4129,19509.0
2024-03-18 12:45:00,42.16,42.18,42.14,42.15,28159.0,39.4129,39.4316,39.3942,39.4036,28159.0
2024-03-18 12:50:00,42.16,42.18,42.12,42.15,27485.0,39.4129,39.4316,39.3755,39.4036,27485.0
2024-03-18 12:55:00,42.15,42.21,42.14,42.17,29456.0,39.4036,39.4597,39.3942,39.4223,29456.0
2024-03-18 13:00:00,42.18,42.2,42.16,42.17,26690.0,39.4316,39.4503,39.4129,39.4223,26690.0
2024-03-18 13:05:00,42.17,42.24,42.16,42.21,26746.0,39.4223,39.4877,39.4129,39.4597,26746.0
2024-03-18 13:10:00,42.22,42.25,42.21,42.24,27413.0,39.469,39.4971,39.4597,39.4877,27413.0
2024-03-18 13:15:00,42.23,42.24,42.2,42.22,20267.0,39.4784,39.4877,39.4503,39.469,20267.0
2024-03-18 13:20:00,42.22,42.24,42.2,42.23,39420.0,39.469,39.4877,39.4503,39.4784,39420.0
2024-03-18 13:25:00,42.23,42.23,42.18,42.21,37565.0,39.4784,39.4784,39.4316,39.4597,37565.0
2024-03-18 13:30:00,42.22,42.22,42.18,42.18,22975.0,39.469,39.469,39.4316,39.4316,22975.0
2024-03-18 13:35:00,42.19,42.23,42.18,42.22,38776.0,39.441,39.4784,39.4316,39.469,38776.0
2024-03-18 13:40:00,42.22,42.22,42.15,42.16,30001.0,39.469,39.469,39.4036,39.4129,30001.0
2024-03-18 13:45:00,42.16,42.23,42.15,42.22,32345.0,39.4129,39.4784,39.4036,39.469,32345.0
2024-03-18 13:50:00,42.24,42.25,42.19,42.21,39927.0,39.4877,39.4971,39.441,39.4597,39927.0
2024-03-18 13:55:00,42.2,42.21,42.18,42.2,31151.0,39.4503,39.4597,39.4316,39.4503,31151.0
2024-03-18 14:00:00,42.2,42.21,42.13,42.16,43839.0,39.4503,39.4597,39.3849,39.4129,43839.0
2024-03-18 14:05:00,42.16,42.16,42.11,42.16,94958.0,39.4129,39.4129,39.3662,39.4129,94958.0
2024-03-18 14:10:00,42.15,42.26,42.15,42.23,95629.0,39.4036,39.5064,39.4036,39.4784,95629.0
2024-03-18 14:15:00,42.23,42.26,42.22,42.26,36159.0,39.4784,39.5064,39.469,39.5064,36159.0
2024-03-18 14:20:00,42.26,42.26,42.23,42.25,28986.0,39.5064,39.5064,39.4784,39.4971,28986.0
2024-03-18 14:25:00,42.25,42.26,42.23,42.25,39714.0,39.4971,39.5064,39.4784,39.4971,39714.0
2024-03-18 14:30:00,42.24,42.26,42.23,42.26,34672.0,39.4877,39.5064,39.4784,39.5064,34672.0
2024-03-18 14:35:00,42.26,42.3,42.25,42.27,62037.0,39.5064,39.5438,39.4971,39.5158,62037.0
2024-03-18 14:40:00,42.27,42.3,42.23,42.29,49828.0,39.5158,39.5438,39.4784,39.5345,49828.0
2024-03-18 14:45:00,42.3,42.31,42.27,42.3,21932.0,39.5438,39.5532,39.5158,39.5438,21932.0
2024-03-18 14:50:00,42.3,42.3,42.26,42.26,31856.0,39.5438,39.5438,39.5064,39.5064,31856.0
2024-03-18 14:55:00,42.27,42.3,42.25,42.3,33600.0,39.5158,39.5438,39.4971,39.5438,33600.0
2024-03-18 15:00:00,42.29,42.3,42.23,42.25,33965.0,39.5345,39.5438,39.4784,39.4971,33965.0
2024-03-18 15:05:00,42.26,42.28,42.25,42.25,46541.0,39.5064,39.5251,39.4971,39.4971,46541.0
2024-03-18 15:10:00,42.27,42.3,42.25,42.28,38561.0,39.5158,39.5438,39.4971,39.5251,38561.0
2024-03-18 15:15:00,42.29,42.31,42.26,42.28,71234.0,39.5345,39.5532,39.5064,39.5251,71234.0
2024-03-18 15:20:00,42.27,42.31,42.24,42.25,76566.0,39.5158,39.5532,39.4877,39.4971,76566.0
2024-03-18 15:25:00,42.25,42.32,42.24,42.3,65800.0,39.4971,39.5625,39.4877,39.5438,65800.0
2024-03-18 15:30:00,42.3,42.35,42.27,42.34,77567.0,39.5438,39.5906,39.5158,39.5812,77567.0
2024-03-18 15:35:00,42.34,42.38,42.3,42.3,78576.0,39.5812,39.6186,39.5438,39.5438,78576.0
2024-03-18 15:40:00,42.3,42.36,42.29,42.36,61825.0,39.5438,39.5999,39.5345,39.5999,61825.0
2024-03-18 15:45:00,42.36,42.39,42.32,42.36,177157.0,39.5999,39.6279,39.5625,39.5999,177157.0
2024-03-18 15:50:00,42.36,42.39,42.34,42.37,348849.0,39.5999,39.6279,39.5812,39.6092,348849.0
2024-03-18 15:55:00,42.37,42.49,42.35,42.47,612535.0,39.6092,39.7214,39.5906,39.7027,612535.0
2024-03-19 09:30:00,42.4,42.56,42.36,42.47,97101.0,39.6373,39.7869,39.5999,39.7027,97101.0
2024-03-19 09:35:00,42.46,42.63,42.46,42.6,66446.0,39.6934,39.8523,39.6934,39.8243,66446.0
2024-03-19 09:40:00,42.61,42.66,42.4,42.42,70534.0,39.8336,39.8804,39.6373,39.656,70534.0
2024-03-19 09:45:00,42.43,42.56,42.4,42.41,84675.0,39.6653,39.7869,39.6373,39.6466,84675.0
2024-03-19 09:50:00,42.41,42.49,42.36,42.37,48552.0,39.6466,39.7214,39.5999,39.6092,48552.0
2024-03-19 09:55:00,42.38,42.43,42.34,42.39,31685.0,39.6186,39.6653,39.5812,39.6279,31685.0
2024-03-19 10:00:00,42.39,42.49,42.35,42.47,57724.0,39.6279,39.7214,39.5906,39.7027,57724.0
2024-03-19 10:05:00,42.47,42.49,42.34,42.36,75531.0,39.7027,39.7214,39.5812,39.5999,75531.0
2024-03-19 10:10:00,42.35,42.41,42.34,42.41,40952.0,39.5906,39.6466,39.5812,39.6466,40952.0
2024-03-19 10:15:00,42.41,42.43,42.35,42.36,28864.0,39.6466,39.6653,39.5906,39.5999,28864.0
2024-03-19 10:20:00,42.36,42.41,42.33,42.35,47534.0,39.5999,39.6466,39.5719,39.5906,47534.0
2024-03-19 10:25:00,42.36,42.45,42.34,42.45,48690.0,39.5999,39.684,39.5812,39.684,48690.0
2024-03-19 10:30:00,42.45,42.5,42.41,42.43,55138.0,39.684,39.7308,39.6466,39.6653,55138.0
2024-03-19 10:35:00,42.43,42.5,42.4,42.49,48125.0,39.6653,39.7308,39.6373,39.7214,48125.0
2024-03-19 10:40:00,42.49,42.53,42.45,42.53,27029.0,39.7214,39.7588,39.684,39.7588,27029.0
2024-03-19 10:45:00,42.53,42.55,42.47,42.5,49447.0,39.7588,39.7775,39.7027,39.7308,49447.0
2024-03-19 10:50:00,42.5,42.52,42.44,42.44,42910.0,39.7308,39.7495,39.6747,39.6747,42910.0
2024-03-19 10:55:00,42.44,42.49,42.42,42.45,37222.0,39.6747,39.7214,39.656,39.684,37222.0
2024-03-19 11:00:00,42.44,42.51,42.42,42.48,29988.0,39.6747,39.7401,39.656,39.7121,29988.0
2024-03-19 11:05:00,42.49,42.52,42.47,42.5,27718.0,39.7214,39.7495,39.7027,39.7308,27718.0
2024-03-19 11:10:00,42.5,42.56,42.49,42.54,23196.0,39.7308,39.7869,39.7214,39.7682,23196.0
2024-03-19 11:15:00,42.54,42.55,42.5,42.51,23059.0,39.7682,39.7775,39.7308,39.7401,23059.0
2024-03-19 11:20:00,42.51,42.55,42.5,42.55,20377.0,39.7401,39.7775,39.7308,39.7775,20377.0
2024-03-19 11:25:00,42.55,42.56,42.52,42.54,19502.0,39.7775,39.7869,39.7495,39.7682,19502.0
2024-03-19 11:30:00,42.53,42.57,42.5,42.5,28817.0,39.7588,39.7962,39.7308,39.7308,28817.0
2024-03-19 11:35:00,42.5,42.52,42.49,42.5,48149.0,39.7308,39.7495,39.7214,39.7308,48149.0
2024-03-19 11:40:00,42.5,42.52,42.47,42.48,19965.0,39.7308,39.7495,39.7027,39.7121,19965.0
2024-03-19 11:45:00,42.48,42.52,42.47,42.5,40947.0,39.7121,39.7495,39.7027,39.7308,40947.0
2024-03-19 11:50:00,42.51,42.53,42.49,42.52,15496.0,39.7401,39.7588,39.7214,39.7495,15496.0
2024-03-19 11:55:00,42.52,42.52,42.48,42.48,17399.0,39.7495,39.7495,39.7121,39.7121,17399.0
2024-03-19 12:00:00,42.48,42.49,42.42,42.46,21543.0,39.7121,39.7214,39.656,39.6934,21543.0
2024-03-19 12:05:00,42.45,42.46,42.42,42.43,17887.0,39.684,39.6934,39.656,39.6653,17887.0
2024-03-19 12:10:00,42.43,42.45,42.39,42.39,44468.0,39.6653,39.684,39.6279,39.6279,44468.0
2024-03-19 12:15:00,42.4,42.41,42.33,42.33,43679.0,39.6373,39.6466,39.5719,39.5719,43679.0
2024-03-19 12:20:00,42.33,42.42,42.33,42.41,27749.0,39.5719,39.656,39.5719,39.6466,27749.0
2024-03-19 12:25:00,42.41,42.41,42.35,42.37,48293.0,39.6466,39.6466,39.5906,39.6092,48293.0
2024-03-19 12:30:00,42.37,42.39,42.34,42.37,35260.0,39.6092,39.6279,39.5812,39.6092,35260.0
2024-03-19 12:35:00,42.36,42.42,42.35,42.41,56349.0,39.5999,39.656,39.5906,39.6466,56349.0
2024-03-19 12:40:00,42.41,42.44,42.4,42.41,32613.0,39.6466,39.6747,39.6373,39.6466,32613.0
2024-03-19 12:45:00,42.41,42.42,42.37,42.41,33670.0,39.6466,39.656,39.6092,39.6466,33670.0
2024-03-19 12:50:00,42.41,42.43,42.39,42.4,27665.0,39.6466,39.6653,39.6279,39.6373,27665.0
2024-03-19 12:55:00,42.4,42.4,42.32,42.32,41136.0,39.6373,39.6373,39.5625,39.5625,41136.0
2024-03-19 13:00:00,42.33,42.4,42.25,42.26,78978.0,39.5719,39.6373,39.4971,39.5064,78978.0
2024-03-19 13:05:00,42.26,42.29,42.22,42.27,46681.0,39.5064,39.5345,39.469,39.5158,46681.0
2024-03-19 13:10:00,42.27,42.3,42.26,42.27,31616.0,39.5158,39.5438,39.5064,39.5158,31616.0
2024-03-19 13:15:00,42.27,42.31,42.25,42.3,41252.0,39.5158,39.5532,39.4971,39.5438,41252.0
2024-03-19 13:20:00,42.31,42.32,42.28,42.3,38655.0,39.5532,39.5625,39.5251,39.5438,38655.0
2024-03-19 13:25:00,42.3,42.35,42.28,42.34,21965.0,39.5438,39.5906,39.5251,39.5812,21965.0
2024-03-19 13:30:00,42.34,42.4,42.34,42.34,57401.0,39.5812,39.6373,39.5812,39.5812,57401.0
2024-03-19 13:35:00,42.35,42.39,42.34,42.36,34198.0,39.5906,39.6279,39.5812,39.5999,34198.0
2024-03-19 13:40:00,42.35,42.42,42.34,42.39,53145.0,39.5906,39.656,39.5812,39.6279,53145.0
2024-03-19 13:45:00,42.4,42.4,42.33,42.33,33460.0,39.6373,39.6373,39.5719,39.5719,33460.0
2024-03-19 13:50:00,42.33,42.35,42.31,42.33,14429.0,39.5719,39.5906,39.5532,39.5719,14429.0
2024-03-19 13:55:00,42.32,42.34,42.28,42.29,20795.0,39.5625,39.5812,39.5251,39.5345,20795.0
2024-03-19 14:00:00,42.28,42.29,42.22,42.26,28743.0,39.5251,39.5345,39.469,39.5064,28743.0
2024-03-19 14:05:00,42.26,42.27,42.21,42.24,34183.0,39.5064,39.5158,39.4597,39.4877,34183.0
2024-03-19 14:10:00,42.23,42.23,42.17,42.18,31876.0,39.4784,39.4784,39.4223,39.4316,31876.0
2024-03-19 14:15:00,42.16,42.19,42.11,42.15,48052.0,39.4129,39.441,39.3662,39.4036,48052.0
2024-03-19 14:20:00,42.15,42.22,42.14,42.22,26644.0,39.4036,39.469,39.3942,39.469,26644.0
2024-03-19 14:25:00,42.22,42.27,42.22,42.26,31047.0,39.469,39.5158,39.469,39.5064,31047.0
2024-03-19 14:30:00,42.25,42.25,42.2,42.2,18914.0,39.4971,39.4971,39.4503,39.4503,18914.0
2024-03-19 14:35:00,42.2,42.26,42.19,42.25,17221.0,39.4503,39.5064,39.441,39.4971,17221.0
2024-03-19 14:40:00,42.25,42.28,42.24,42.27,18342.0,39.4971,39.5251,39.4877,39.5158,18342.0
2024-03-19 14:45:00,42.27,42.29,42.25,42.27,19901.0,39.5158,39.5345,39.4971,39.5158,19901.0
2024-03-19 14:50:00,42.27,42.28,42.23,42.23,24364.0,39.5158,39.5251,39.4784,39.4784,24364.0
2024-03-19 14:55:00,42.24,42.25,42.2,42.22,55842.0,39.4877,39.4971,39.4503,39.469,55842.0
2024-03-19 15:00:00,42.22,42.24,42.2,42.23,27126.0,39.469,39.4877,39.4503,39.4784,27126.0
2024-03-19 15:05:00,42.23,42.25,42.2,42.21,79426.0,39.4784,39.4971,39.4503,39.4597,79426.0
2024-03-19 15:10:00,42.21,42.22,42.18,42.2,45903.0,39.4597,39.469,39.4316,39.4503,45903.0
2024-03-19 15:15:00,42.2,42.25,42.19,42.24,47509.0,39.4503,39.4971,39.441,39.4877,47509.0
2024-03-19 15:20:00,42.23,42.24,42.18,42.19,29321.0,39.4784,39.4877,39.4316,39.441,29321.0
2024-03-19 15:25:00,42.19,42.2,42.16,42.16,28778.0,39.441,39.4503,39.4129,39.4129,28778.0
2024-03-19 15:30:00,42.16,42.19,42.13,42.17,54052.0,39.4129,39.441,39.3849,39.4223,54052.0
2024-03-19 15:35:00,42.16,42.19,42.13,42.18,43425.0,39.4129,39.441,39.3849,39.4316,43425.0
2024-03-19 15:40:00,42.18,42.19,42.15,42.16,72686.0,39.4316,39.441,39.4036,39.4129,72686.0
2024-03-19 15:45:00,42.16,42.16,42.09,42.15,110319.0,39.4129,39.4129,39.3475,39.4036,110319.0
2024-03-19 15:50:00,42.15,42.26,42.11,42.25,151836.0,39.4036,39.5064,39.3662,39.4971,151836.0
2024-03-19 15:55:00,42.25,42.27,42.2,42.23,353174.0,39.4971,39.5158,39.4503,39.4784,353174.0
2024-03-20 09:30:00,41.92,42.17,41.89,42.17,98149.0,39.1886,39.4223,39.1605,39.4223,98149.0
2024-03-20 09:35:00,42.17,42.28,42.14,42.26,35263.0,39.4223,39.5251,39.3942,39.5064,35263.0
2024-03-20 09:40:00,42.25,42.36,42.25,42.34,45192.0,39.4971,39.5999,39.4971,39.5812,45192.0
2024-03-20 09:45:00,42.35,42.39,42.16,42.28,82902.0,39.5906,39.6279,39.4129,39.5251,82902.0
2024-03-20 09:50:00,42.28,42.39,42.25,42.25,115027.0,39.5251,39.6279,39.4971,39.4971,115027.0
2024-03-20 09:55:00,42.26,42.39,42.24,42.39,59378.0,39.5064,39.6279,39.4877,39.6279,59378.0
2024-03-20 10:00:00,42.38,42.39,42.29,42.31,40876.0,39.6186,39.6279,39.5345,39.5532,40876.0
2024-03-20 10:05:00,42.32,42.38,42.27,42.37,20266.0,39.5625,39.6186,39.5158,39.6092,20266.0
2024-03-20 10:10:00,42.37,42.43,42.36,42.39,32412.0,39.6092,39.6653,39.5999,39.6279,32412.0
2024-03-20 10:15:00,42.39,42.45,42.38,42.43,19720.0,39.6279,39.684,39.6186,39.6653,19720.0
2024-03-20 10:20:00,42.44,42.57,42.42,42.57,100030.0,39.6747,39.7962,39.656,39.7962,100030.0
2024-03-20 10:25:00,42.57,42.59,42.52,42.59,72960.0,39.7962,39.8149,39.7495,39.8149,72960.0
2024-03-20 10:30:00,42.58,42.66,42.53,42.54,49978.0,39.8056,39.8804,39.7588,39.7682,49978.0
2024-03-20 10:35:00,42.54,42.54,42.44,42.46,34379.0,39.7682,39.7682,39.6747,39.6934,34379.0
2024-03-20 10:40:00,42.46,42.53,42.45,42.5,19594.0,39.6934,39.7588,39.684,39.7308,19594.0
2024-03-20 10:45:00,42.51,42.6,42.47,42.59,71184.0,39.7401,39.8243,39.7027,39.8149,71184.0
2024-03-20 10:50:00,42.59,42.6,42.47,42.49,20829.0,39.8149,39.8243,39.7027,39.7214,20829.0
2024-03-20 10:55:00,42.48,42.51,42.46,42.51,22326.0,39.7121,39.7401,39.6934,39.7401,22326.0
2024-03-20 11:00:00,42.51,42.54,42.48,42.5,30521.0,39.7401,39.7682,39.7121,39.7308,30521.0
2024-03-20 11:05:00,42.49,42.54,42.48,42.54,19660.0,39.7214,39.7682,39.7121,39.7682,19660.0
2024-03-20 11:10:00,42.55,42.59,42.51,42.59,22019.0,39.7775,39.8149,39.7401,39.8149,22019.0
2024-03-20 11:15:00,42.59,42.61,42.58,42.59,43123.0,39.8149,39.8336,39.8056,39.8149,43123.0
2024-03-20 11:20:00,42.6,42.63,42.56,42.61,16442.0,39.8243,39.8523,39.7869,39.8336,16442.0
2024-03-20 11:25:00,42.61,42.67,42.58,42.65,28671.0,39.8336,39.8897,39.8056,39.871,28671.0
2024-03-20 11:30:00,42.66,42.68,42.61,42.62,39876.0,39.8804,39.899,39.8336,39.843,39876.0
2024-03-20 11:35:00,42.61,42.64,42.6,42.61,19984.0,39.8336,39.8617,39.8243,39.8336,19984.0
2024-03-20 11:40:00,42.61,42.65,42.6,42.65,19510.0,39.8336,39.871,39.8243,39.871,19510.0
2024-03-20 11:45:00,42.66,42.7,42.64,42.66,22322.0,39.8804,39.9177,39.8617,39.8804,22322.0
2024-03-20 11:50:00,42.66,42.72,42.66,42.68,50394.0,39.8804,39.9364,39.8804,39.899,50394.0
2024-03-20 11:55:00,42.67,42.72,42.66,42.71,41166.0,39.8897,39.9364,39.8804,39.9271,41166.0
2024-03-20 12:00:00,42.7,42.75,42.68,42.69,28467.0,39.9177,39.9645,39.899,39.9084,28467.0
2024-03-20 12:05:00,42.69,42.7,42.64,42.69,36631.0,39.9084,39.9177,39.8617,39.9084,36631.0
2024-03-20 12:10:00,42.69,42.72,42.66,42.71,28232.0,39.9084,39.9364,39.8804,39.9271,28232.0
2024-03-20 12:15:00,42.71,42.71,42.65,42.7,33570.0,39.9271,39.9271,39.871,39.9177,33570.0
2024-03-20 12:20:00,42.7,42.7,42.64,42.66,15810.0,39.9177,39.9177,39.8617,39.8804,15810.0
2024-03-20 12:25:00,42.65,42.72,42.64,42.69,58138.0,39.871,39.9364,39.8617,39.9084,58138.0
2024-03-20 12:30:00,42.68,42.68,42.61,42.66,33428.0,39.899,39.899,39.8336,39.8804,33428.0
2024-03-20 12:35:00,42.66,42.66,42.61,42.62,13891.0,39.8804,39.8804,39.8336,39.843,13891.0
2024-03-20 12:40:00,42.62,42.63,42.59,42.63,17494.0,39.843,39.8523,39.8149,39.8523,17494.0
2024-03-20 12:45:00,42.63,42.66,42.62,42.65,15815.0,39.8523,39.8804,39.843,39.871,15815.0
2024-03-20 12:50:00,42.65,42.67,42.64,42.65,26519.0,39.871,39.8897,39.8617,39.871,26519.0
2024-03-20 12:55:00,42.65,42.66,42.61,42.62,18334.0,39.871,39.8804,39.8336,39.843,18334.0
2024-03-20 13:00:00,42.62,42.62,42.57,42.59,15389.0,39.843,39.843,39.7962,39.8149,15389.0
2024-03-20 13:05:00,42.59,42.59,42.52,42.58,134581.0,39.8149,39.8149,39.7495,39.8056,134581.0
2024-03-20 13:10:00,42.58,42.6,42.55,42.55,15225.0,39.8056,39.8243,39.7775,39.7775,15225.0
2024-03-20 13:15:00,42.56,42.58,42.55,42.56,20357.0,39.7869,39.8056,39.7775,39.7869,20357.0
2024-03-20 13:20:00,42.57,42.6,42.56,42.59,16196.0,39.7962,39.8243,39.7869,39.8149,16196.0
2024-03-20 13:25:00,42.58,42.59,42.54,42.57,14299.0,39.8056,39.8149,39.7682,39.7962,14299.0
2024-03-20 13:30:00,42.57,42.57,42.53,42.54,14321.0,39.7962,39.7962,39.7588,39.7682,14321.0
2024-03-20 13:35:00,42.54,42.55,42.52,42.55,12795.0,39.7682,39.7775,39.7495,39.7775,12795.0
2024-03-20 13:40:00,42.55,42.55,42.5,42.54,17489.0,39.7775,39.7775,39.7308,39.7682,17489.0
2024-03-20 13:45:00,42.53,42.57,42.52,42.57,18787.0,39.7588,39.7962,39.7495,39.7962,18787.0
2024-03-20 13:50:00,42.56,42.58,42.55,42.57,13717.0,39.7869,39.8056,39.7775,39.7962,13717.0
2024-03-20 13:55:00,42.57,42.57,42.51,42.51,13840.0,39.7962,39.7962,39.7401,39.7401,13840.0
2024-03-20 14:00:00,42.51,42.82,42.51,42.79,95815.0,39.7401,40.0299,39.7401,40.0019,95815.0
2024-03-20 14:05:00,42.8,42.9,42.71,42.73,62229.0,40.0112,40.1047,39.9271,39.9458,62229.0
2024-03-20 14:10:00,42.75,42.83,42.71,42.74,82346.0,39.9645,40.0393,39.9271,39.9551,82346.0
2024-03-20 14:15:00,42.73,42.74,42.66,42.69,53847.0,39.9458,39.9551,39.8804,39.9084,53847.0
2024-03-20 14:20:00,42.7,42.78,42.68,42.76,54016.0,39.9177,39.9925,39.899,39.9738,54016.0
2024-03-20 14:25:00,42.76,42.86,42.75,42.86,43719.0,39.9738,40.0673,39.9645,40.0673,43719.0
2024-03-20 14:30:00,42.86,42.89,42.7,42.7,69745.0,40.0673,40.0954,39.9177,39.9177,69745.0
2024-03-20 14:35:00,42.69,42.91,42.67,42.88,72559.0,39.9084,40.1141,39.8897,40.086,72559.0
2024-03-20 14:40:00,42.89,43.06,42.84,42.95,82174.0,40.0954,40.2543,40.0486,40.1515,82174.0
2024-03-20 14:45:00,42.95,43.29,42.95,43.27,61513.0,40.1515,40.4693,40.1515,40.4506,61513.0
2024-03-20 14:50:00,43.26,43.26,43.09,43.16,92235.0,40.4413,40.4413,40.2823,40.3478,92235.0
2024-03-20 14:55:00,43.16,43.34,43.16,43.22,64543.0,40.3478,40.516,40.3478,40.4039,64543.0
2024-03-20 15:00:00,43.23,43.35,43.22,43.29,90882.0,40.4132,40.5254,40.4039,40.4693,90882.0
2024-03-20 15:05:00,43.29,43.44,43.27,43.44,85301.0,40.4693,40.6095,40.4506,40.6095,85301.0
2024-03-20 15:10:00,43.44,43.46,43.3,43.31,110028.0,40.6095,40.6282,40.4787,40.488,110028.0
2024-03-20 15:15:00,43.32,43.46,43.3,43.45,120624.0,40.4973,40.6282,40.4787,40.6189,120624.0
2024-03-20 15:20:00,43.45,43.51,43.38,43.47,99212.0,40.6189,40.675,40.5534,40.6376,99212.0
2024-03-20 15:25:00,43.47,43.59,43.46,43.57,102340.0,40.6376,40.7498,40.6282,40.7311,102340.0
2024-03-20 15:30:00,43.57,43.67,43.54,43.64,114035.0,40.7311,40.8245,40.703,40.7965,114035.0
2024-03-20 15:35:00,43.64,43.65,43.42,43.5,99729.0,40.7965,40.8058,40.5908,40.6656,99729.0
2024-03-20 15:40:00,43.5,43.62,43.49,43.6,117981.0,40.6656,40.7778,40.6563,40.7591,117981.0
2024-03-20 15:45:00,43.59,43.68,43.45,43.45,171902.0,40.7498,40.8339,40.6189,40.6189,171902.0
2024-03-20 15:50:00,43.45,43.47,43.39,43.42,297905.0,40.6189,40.6376,40.5628,40.5908,297905.0
2024-03-20 15:55:00,43.42,43.48,43.38,43.45,457540.0,40.5908,40.6469,40.5534,40.6189,457540.0
2024-03-21 09:30:00,43.75,44.44,43.7,44.43,206123.0,40.8993,41.5444,40.8526,41.535,206123.0
2024-03-21 09:35:00,44.44,44.63,44.36,44.58,154450.0,41.5444,41.722,41.4696,41.6752,154450.0
2024-03-21 09:40:00,44.58,44.73,44.57,44.72,134426.0,41.6752,41.8155,41.6659,41.8061,134426.0
2024-03-21 09:45:00,44.72,44.74,44.45,44.5,133666.0,41.8061,41.8248,41.5537,41.6005,133666.0
2024-03-21 09:50:00,44.51,44.62,44.44,44.61,136570.0,41.6098,41.7126,41.5444,41.7033,136570.0
2024-03-21 09:55:00,44.62,44.63,44.47,44.6,70570.0,41.7126,41.722,41.5724,41.6939,70570.0
2024-03-21 10:00:00,44.59,44.72,44.57,44.67,75811.0,41.6846,41.8061,41.6659,41.7594,75811.0
2024-03-21 10:05:00,44.68,44.68,44.54,44.63,78026.0,41.7687,41.7687,41.6379,41.722,78026.0
2024-03-21 10:10:00,44.62,44.64,44.52,44.58,62559.0,41.7126,41.7313,41.6192,41.6752,62559.0
2024-03-21 10:15:00,44.57,44.65,44.53,44.65,59640.0,41.6659,41.7407,41.6285,41.7407,59640.0
2024-03-21 10:20:00,44.64,44.66,44.51,44.51,55475.0,41.7313,41.75,41.6098,41.6098,55475.0
2024-03-21 10:25:00,44.52,44.57,44.49,44.53,42216.0,41.6192,41.6659,41.5911,41.6285,42216.0
2024-03-21 10:30:00,44.54,44.58,44.47,44.47,36939.0,41.6379,41.6752,41.5724,41.5724,36939.0
2024-03-21 10:35:00,44.48,44.6,44.46,44.58,49197.0,41.5818,41.6939,41.5631,41.6752,49197.0
2024-03-21 10:40:00,44.58,44.6,44.45,44.5,259155.0,41.6752,41.6939,41.5537,41.6005,259155.0
2024-03-21 10:45:00,44.5,44.52,44.36,44.38,56929.0,41.6005,41.6192,41.4696,41.4883,56929.0
2024-03-21 10:50:00,44.39,44.47,44.36,44.38,48845.0,41.4976,41.5724,41.4696,41.4883,48845.0
2024-03-21 10:55:00,44.38,44.44,44.34,44.44,36531.0,41.4883,41.5444,41.4509,41.5444,36531.0
2024-03-21 11:00:00,44.44,44.45,44.22,44.25,102885.0,41.5444,41.5537,41.3387,41.3668,102885.0
2024-03-21 11:05:00,44.25,44.29,44.21,44.23,68814.0,41.3668,41.4041,41.3294,41.3481,68814.0
2024-03-21 11:10:00,44.23,44.27,44.18,44.22,31676.0,41.3481,41.3854,41.3013,41.3387,31676.0
2024-03-21 11:15:00,44.22,44.32,44.21,44.22,37575.0,41.3387,41.4322,41.3294,41.3387,37575.0
2024-03-21 11:20:00,44.22,44.23,44.14,44.14,28125.0,41.3387,41.3481,41.2639,41.2639,28125.0
2024-03-21 11:25:00,44.14,44.2,44.12,44.18,49658.0,41.2639,41.32,41.2452,41.3013,49658.0
2024-03-21 11:30:00,44.19,44.29,44.17,44.24,50892.0,41.3107,41.4041,41.292,41.3574,50892.0
2024-03-21 11:35:00,44.23,44.26,44.19,44.25,23941.0,41.3481,41.3761,41.3107,41.3668,23941.0
2024-03-21 11:40:00,44.25,44.25,44.17,44.18,37885.0,41.3668,41.3668,41.292,41.3013,37885.0
2024-03-21 11:45:00,44.18,44.28,44.18,44.27,90393.0,41.3013,41.3948,41.3013,41.3854,90393.0
2024-03-21 11:50:00,44.27,44.32,44.26,44.31,61029.0,41.3854,41.4322,41.3761,41.4228,61029.0
2024-03-21 11:55:00,44.3,44.46,44.3,44.44,151561.0,41.4135,41.5631,41.4135,41.5444,151561.0
2024-03-21 12:00:00,44.44,44.44,44.27,44.32,68323.0,41.5444,41.5444,41.3854,41.4322,68323.0
2024-03-21 12:05:00,44.33,44.39,44.33,44.33,30358.0,41.4415,41.4976,41.4415,41.4415,30358.0
2024-03-21 12:10:00,44.33,44.35,44.25,44.27,20716.0,41.4415,41.4602,41.3668,41.3854,20716.0
2024-03-21 12:15:00,44.28,44.32,44.26,44.26,24043.0,41.3948,41.4322,41.3761,41.3761,24043.0
2024-03-21 12:20:00,44.26,44.27,44.2,44.23,40489.0,41.3761,41.3854,41.32,41.3481,40489.0
2024-03-21 12:25:00,44.23,44.28,44.2,44.28,34168.0,41.3481,41.3948,41.32,41.3948,34168.0
2024-03-21 12:30:00,44.27,44.31,44.27,44.3,73688.0,41.3854,41.4228,41.3854,41.4135,73688.0
2024-03-21 12:35:00,44.3,44.31,44.18,44.18,56659.0,41.4135,41.4228,41.3013,41.3013,56659.0
2024-03-21 12:40:00,44.19,44.29,44.17,44.25,87053.0,41.3107,41.4041,41.292,41.3668,87053.0
2024-03-21 12:45:00,44.25,44.26,44.17,44.2,44295.0,41.3668,41.3761,41.292,41.32,44295.0
2024-03-21 12:50:00,44.2,44.3,44.19,44.22,84585.0,41.32,41.4135,41.3107,41.3387,84585.0
2024-03-21 12:55:00,44.22,44.24,44.19,44.24,43191.0,41.3387,41.3574,41.3107,41.3574,43191.0
2024-03-21 13:00:00,44.23,44.27,44.18,44.21,30090.0,41.3481,41.3854,41.3013,41.3294,30090.0
2024-03-21 13:05:00,44.21,44.24,44.18,44.21,22105.0,41.3294,41.3574,41.3013,41.3294,22105.0
2024-03-21 13:10:00,44.21,44.24,44.19,44.2,24219.0,41.3294,41.3574,41.3107,41.32,24219.0
2024-03-21 13:15:00,44.19,44.24,44.19,44.22,26132.0,41.3107,41.3574,41.3107,41.3387,26132.0
2024-03-21 13:20:00,44.21,44.27,44.2,44.23,28509.0,41.3294,41.3854,41.32,41.3481,28509.0
2024-03-21 13:25:00,44.23,44.25,44.2,44.23,59478.0,41.3481,41.3668,41.32,41.3481,59478.0
2024-03-21 13:30:00,44.22,44.26,44.21,44.22,16418.0,41.3387,41.3761,41.3294,41.3387,16418.0
2024-03-21 13:35:00,44.23,44.23,44.17,44.22,44923.0,41.3481,41.3481,41.292,41.3387,44923.0
2024-03-21 13:40:00,44.22,44.24,44.17,44.23,36103.0,41.3387,41.3574,41.292,41.3481,36103.0
2024-03-21 13:45:00,44.23,44.26,44.21,44.22,31449.0,41.3481,41.3761,41.3294,41.3387,31449.0
2024-03-21 13:50:00,44.22,44.24,44.16,44.17,57094.0,41.3387,41.3574,41.2826,41.292,57094.0
2024-03-21 13:55:00,44.18,44.21,44.15,44.16,41861.0,41.3013,41.3294,41.2733,41.2826,41861.0
2024-03-21 14:00:00,44.17,44.24,44.16,44.23,75914.0,41.292,41.3574,41.2826,41.3481,75914.0
2024-03-21 14:05:00,44.23,44.26,44.21,44.26,49457.0,41.3481,41.3761,41.3294,41.3761,49457.0
2024-03-21 14:10:00,44.26,44.31,44.22,44.22,44280.0,41.3761,41.4228,41.3387,41.3387,44280.0
2024-03-21 14:15:00,44.23,44.25,44.21,44.22,17497.0,41.3481,41.3668,41.3294,41.3387,17497.0
2024-03-21 14:20:00,44.22,44.24,44.18,44.23,40414.0,41.3387,41.3574,41.3013,41.3481,40414.0
2024-03-21 14:25:00,44.25,44.28,44.21,44.23,41851.0,41.3668,41.3948,41.3294,41.3481,41851.0
2024-03-21 14:30:00,44.23,44.3,44.23,44.28,37001.0,41.3481,41.4135,41.3481,41.3948,37001.0
2024-03-21 14:35:00,44.27,44.31,44.25,44.27,26727.0,41.3854,41.4228,41.3668,41.3854,26727.0
2024-03-21 14:40:00,44.26,44.34,44.25,44.34,63087.0,41.3761,41.4509,41.3668,41.4509,63087.0
2024-03-21 14:45:00,44.33,44.35,44.3,44.3,48411.0,41.4415,41.4602,41.4135,41.4135,48411.0
2024-03-21 14:50:00,44.3,44.34,44.3,44.31,36029.0,41.4135,41.4509,41.4135,41.4228,36029.0
2024-03-21 14:55:00,44.31,44.32,44.29,44.31,30057.0,41.4228,41.4322,41.4041,41.4228,30057.0
2024-03-21 15:00:00,44.32,44.35,44.29,44.35,43331.0,41.4322,41.4602,41.4041,41.4602,43331.0
2024-03-21 15:05:00,44.35,44.39,44.35,44.37,38870.0,41.4602,41.4976,41.4602,41.4789,38870.0
2024-03-21 15:10:00,44.36,44.38,44.34,44.37,38606.0,41.4696,41.4883,41.4509,41.4789,38606.0
2024-03-21 15:15:00,44.37,44.4,44.36,44.39,37539.0,41.4789,41.507,41.4696,41.4976,37539.0
2024-03-21 15:20:00,44.39,44.4,44.34,44.35,38026.0,41.4976,41.507,41.4509,41.4602,38026.0
2024-03-21 15:25:00,44.36,44.42,44.36,44.41,77061.0,41.4696,41.5257,41.4696,41.5163,77061.0
2024-03-21 15:30:00,44.41,44.46,44.38,44.4,84653.0,41.5163,41.5631,41.4883,41.507,84653.0
2024-03-21 15:35:00,44.41,44.43,44.36,44.38,45358.0,41.5163,41.535,41.4696,41.4883,45358.0
2024-03-21 15:40:00,44.38,44.42,44.34,44.39,70016.0,41.4883,41.5257,41.4509,41.4976,70016.0
2024-03-21 15:45:00,44.39,44.43,44.38,44.41,111590.0,41.4976,41.535,41.4883,41.5163,111590.0
2024-03-21 15:50:00,44.41,44.42,44.34,44.38,189201.0,41.5163,41.5257,41.4509,41.4883,189201.0
2024-03-21 15:55:00,44.39,44.52,44.38,44.44,672816.0,41.4976,41.6192,41.4883,41.5444,672816.0
2024-03-22 09:30:00,44.93,45.04,44.62,44.73,313773.0,42.0024,42.1053,41.7126,41.8155,313773.0
2024-03-22 09:35:00,44.71,44.73,44.39,44.57,61467.0,41.7968,41.8155,41.4976,41.6659,61467.0
2024-03-22 09:40:00,44.58,44.58,44.36,44.38,75372.0,41.6752,41.6752,41.4696,41.4883,75372.0
2024-03-22 09:45:00,44.39,44.42,44.27,44.33,59691.0,41.4976,41.5257,41.3854,41.4415,59691.0
2024-03-22 09:50:00,44.33,44.38,44.26,44.32,57663.0,41.4415,41.4883,41.3761,41.4322,57663.0
2024-03-22 09:55:00,44.32,44.36,44.2,44.22,37658.0,41.4322,41.4696,41.32,41.3387,37658.0
2024-03-22 10:00:00,44.22,44.32,44.2,44.23,43560.0,41.3387,41.4322,41.32,41.3481,43560.0
2024-03-22 10:05:00,44.24,44.27,44.16,44.18,25549.0,41.3574,41.3854,41.2826,41.3013,25549.0
2024-03-22 10:10:00,44.18,44.19,44.01,44.02,48988.0,41.3013,41.3107,41.1424,41.1517,48988.0
2024-03-22 10:15:00,44.02,44.11,44.01,44.08,36996.0,41.1517,41.2359,41.1424,41.2078,36996.0
2024-03-22 10:20:00,44.07,44.09,43.98,43.98,48501.0,41.1985,41.2172,41.1143,41.1143,48501.0
2024-03-22 10:25:00,43.99,44.01,43.94,43.98,37507.0,41.1237,41.1424,41.0769,41.1143,37507.0
2024-03-22 10:30:00,43.97,43.98,43.91,43.92,30439.0,41.105,41.1143,41.0489,41.0583,30439.0
2024-03-22 10:35:00,43.92,43.96,43.91,43.93,35998.0,41.0583,41.0956,41.0489,41.0676,35998.0
2024-03-22 10:40:00,43.93,43.94,43.82,43.84,41419.0,41.0676,41.0769,40.9648,40.9835,41419.0
2024-03-22 10:45:00,43.84,43.89,43.81,43.83,45676.0,40.9835,41.0302,40.9554,40.9741,45676.0
2024-03-22 10:50:00,43.83,43.91,43.82,43.87,33550.0,40.9741,41.0489,40.9648,41.0115,33550.0
2024-03-22 10:55:00,43.88,43.88,43.83,43.87,36547.0,41.0209,41.0209,40.9741,41.0115,36547.0
2024-03-22 11:00:00,43.87,43.95,43.85,43.93,26186.0,41.0115,41.0863,40.9928,41.0676,26186.0
2024-03-22 11:05:00,43.93,43.98,43.89,43.91,32322.0,41.0676,41.1143,41.0302,41.0489,32322.0
2024-03-22 11:10:00,43.91,43.96,43.9,43.96,32003.0,41.0489,41.0956,41.0396,41.0956,32003.0
2024-03-22 11:15:00,43.96,43.97,43.9,43.97,17490.0,41.0956,41.105,41.0396,41.105,17490.0
2024-03-22 11:20:00,43.96,43.98,43.92,43.95,19036.0,41.0956,41.1143,41.0583,41.0863,19036.0
2024-03-22 11:25:00,43.96,43.97,43.92,43.95,15328.0,41.0956,41.105,41.0583,41.0863,15328.0
2024-03-22 11:30:00,43.95,43.97,43.9,43.96,28891.0,41.0863,41.105,41.0396,41.0956,28891.0
2024-03-22 11:35:00,43.96,43.97,43.9,43.91,24501.0,41.0956,41.105,41.0396,41.0489,24501.0
2024-03-22 11:40:00,43.93,43.96,43.91,43.92,17012.0,41.0676,41.0956,41.0489,41.0583,17012.0
2024-03-22 11:45:00,43.92,43.93,43.88,43.9,17073.0,41.0583,41.0676,41.0209,41.0396,17073.0
2024-03-22 11:50:00,43.88,43.88,43.83,43.84,22613.0,41.0209,41.0209,40.9741,40.9835,22613.0
2024-03-22 11:55:00,43.86,43.9,43.85,43.9,25984.0,41.0022,41.0396,40.9928,41.0396,25984.0
2024-03-22 12:00:00,43.9,43.9,43.83,43.84,52270.0,41.0396,41.0396,40.9741,40.9835,52270.0
2024-03-22 12:05:00,43.85,43.93,43.85,43.89,31817.0,40.9928,41.0676,40.9928,41.0302,31817.0
2024-03-22 12:10:00,43.89,43.93,43.88,43.91,28146.0,41.0302,41.0676,41.0209,41.0489,28146.0
2024-03-22 12:15:00,43.91,43.93,43.88,43.89,27835.0,41.0489,41.0676,41.0209,41.0302,27835.0
2024-03-22 12:20:00,43.9,43.95,43.84,43.93,48632.0,41.0396,41.0863,40.9835,41.0676,48632.0
2024-03-22 12:25:00,43.94,43.97,43.92,43.97,19854.0,41.0769,41.105,41.0583,41.105,19854.0
2024-03-22 12:30:00,43.96,43.96,43.85,43.88,29638.0,41.0956,41.0956,40.9928,41.0209,29638.0
2024-03-22 12:35:00,43.89,43.89,43.8,43.84,36024.0,41.0302,41.0302,40.9461,40.9835,36024.0
2024-03-22 12:40:00,43.84,43.89,43.83,43.89,39246.0,40.9835,41.0302,40.9741,41.0302,39246.0
2024-03-22 12:45:00,43.89,43.9,43.86,43.87,32591.0,41.0302,41.0396,41.0022,41.0115,32591.0
2024-03-22 12:50:00,43.88,43.9,43.85,43.9,26125.0,41.0209,41.0396,40.9928,41.0396,26125.0
2024-03-22 12:55:00,43.9,43.9,43.83,43.87,35860.0,41.0396,41.0396,40.9741,41.0115,35860.0
2024-03-22 13:00:00,43.86,43.86,43.82,43.84,23993.0,41.0022,41.0022,40.9648,40.9835,23993.0
2024-03-22 13:05:00,43.84,43.85,43.82,43.85,43919.0,40.9835,40.9928,40.9648,40.9928,43919.0
2024-03-22 13:10:00,43.84,43.85,43.8,43.82,26371.0,40.9835,40.9928,40.9461,40.9648,26371.0
2024-03-22 13:15:00,43.82,43.88,43.81,43.88,23562.0,40.9648,41.0209,40.9554,41.0209,23562.0
2024-03-22 13:20:00,43.88,43.91,43.86,43.9,32968.0,41.0209,41.0489,41.0022,41.0396,32968.0
2024-03-22 13:25:00,43.9,43.91,43.84,43.84,28369.0,41.0396,41.0489,40.9835,40.9835,28369.0
2024-03-22 13:30:00,43.84,43.9,43.83,43.87,24419.0,40.9835,41.0396,40.9741,41.0115,24419.0
2024-03-22 13:35:00,43.88,43.88,43.85,43.87,20013.0,41.0209,41.0209,40.9928,41.0115,20013.0
2024-03-22 13:40:00,43.87,43.87,43.82,43.82,14652.0,41.0115,41.0115,40.9648,40.9648,14652.0
2024-03-22 13:45:00,43.83,43.88,43.82,43.84,24471.0,40.9741,41.0209,40.9648,40.9835,24471.0
2024-03-22 13:50:00,43.84,43.85,43.82,43.84,37695.0,40.9835,40.9928,40.9648,40.9835,37695.0
2024-03-22 13:55:00,43.84,43.86,43.81,43.82,23792.0,40.9835,41.0022,40.9554,40.9648,23792.0
2024-03-22 14:00:00,43.82,43.83,43.8,43.83,24549.0,40.9648,40.9741,40.9461,40.9741,24549.0
2024-03-22 14:05:00,43.83,43.84,43.81,43.82,17610.0,40.9741,40.9835,40.9554,40.9648,17610.0
2024-03-22 14:10:00,43.82,43.84,43.81,43.83,25816.0,40.9648,40.9835,40.9554,40.9741,25816.0
2024-03-22 14:15:00,43.83,43.83,43.73,43.75,74137.0,40.9741,40.9741,40.8806,40.8993,74137.0
2024-03-22 14:20:00,43.75,43.77,43.74,43.76,28812.0,40.8993,40.918,40.89,40.9087,28812.0
2024-03-22 14:25:00,43.75,43.77,43.71,43.75,43057.0,40.8993,40.918,40.8619,40.8993,43057.0
2024-03-22 14:30:00,43.74,43.74,43.67,43.7,39206.0,40.89,40.89,40.8245,40.8526,39206.0
2024-03-22 14:35:00,43.7,43.75,43.69,43.74,34359.0,40.8526,40.8993,40.8432,40.89,34359.0
2024-03-22 14:40:00,43.74,43.78,43.73,43.78,49138.0,40.89,40.9274,40.8806,40.9274,49138.0
2024-03-22 14:45:00,43.79,43.79,43.74,43.78,43529.0,40.9367,40.9367,40.89,40.9274,43529.0
2024-03-22 14:50:00,43.78,43.84,43.77,43.84,28590.0,40.9274,40.9835,40.918,40.9835,28590.0
2024-03-22 14:55:00,43.83,43.85,43.8,43.84,41880.0,40.9741,40.9928,40.9461,40.9835,41880.0
2024-03-22 15:00:00,43.84,43.85,43.8,43.8,31980.0,40.9835,40.9928,40.9461,40.9461,31980.0
2024-03-22 15:05:00,43.8,43.84,43.79,43.82,52534.0,40.9461,40.9835,40.9367,40.9648,52534.0
2024-03-22 15:10:00,43.82,43.83,43.79,43.8,131743.0,40.9648,40.9741,40.9367,40.9461,131743.0
2024-03-22 15:15:00,43.8,43.81,43.66,43.71,81965.0,40.9461,40.9554,40.8152,40.8619,81965.0
2024-03-22 15:20:00,43.72,43.78,43.71,43.76,44326.0,40.8713,40.9274,40.8619,40.9087,44326.0
2024-03-22 15:25:00,43.76,43.8,43.75,43.8,47961.0,40.9087,40.9461,40.8993,40.9461,47961.0
2024-03-22 15:30:00,43.8,43.84,43.75,43.79,91007.0,40.9461,40.9835,40.8993,40.9367,91007.0
2024-03-22 15:35:00,43.79,43.82,43.75,43.79,67925.0,40.9367,40.9648,40.8993,40.9367,67925.0
2024-03-22 15:40:00,43.8,43.82,43.78,43.8,75326.0,40.9461,40.9648,40.9274,40.9461,75326.0
2024-03-22 15:45:00,43.81,43.83,43.77,43.83,187876.0,40.9554,40.9741,40.918,40.9741,187876.0
2024-03-22 15:50:00,43.82,43.83,43.74,43.77,280585.0,40.9648,40.9741,40.89,40.918,280585.0
2024-03-22 15:55:00,43.77,43.79,43.58,43.58,687356.0,40.918,40.9367,40.7404,40.7404,687356.0
2024-03-25 09:30:00,43.75,44.04,43.68,44.02,153339.0,40.8993,41.1704,40.8339,41.1517,153339.0
2024-03-25 09:35:00,44.01,44.17,44.0,44.12,114144.0,41.1424,41.292,41.133,41.2452,114144.0
2024-03-25 09:40:00,44.13,44.3,44.06,44.21,119305.0,41.2546,41.4135,41.1891,41.3294,119305.0
2024-03-25 09:45:00,44.21,44.21,43.84,43.88,45722.0,41.3294,41.3294,40.9835,41.0209,45722.0
2024-03-25 09:50:00,43.89,44.0,43.85,43.91,76569.0,41.0302,41.133,40.9928,41.0489,76569.0
2024-03-25 09:55:00,43.91,44.01,43.88,43.99,53703.0,41.0489,41.1424,41.0209,41.1237,53703.0
2024-03-25 10:00:00,44.0,44.0,43.91,43.92,103869.0,41.133,41.133,41.0489,41.0583,103869.0
2024-03-25 10:05:00,43.92,43.93,43.85,43.89,31882.0,41.0583,41.0676,40.9928,41.0302,31882.0
2024-03-25 10:10:00,43.88,43.91,43.85,43.89,54371.0,41.0209,41.0489,40.9928,41.0302,54371.0
2024-03-25 10:15:00,43.89,43.93,43.81,43.87,49873.0,41.0302,41.0676,40.9554,41.0115,49873.0
2024-03-25 10:20:00,43.87,43.87,43.8,43.82,34004.0,41.0115,41.0115,40.9461,40.9648,34004.0
2024-03-25 10:25:00,43.82,43.95,43.81,43.89,29486.0,40.9648,41.0863,40.9554,41.0302,29486.0
2024-03-25 10:30:00,43.88,43.91,43.83,43.84,24423.0,41.0209,41.0489,40.9741,40.9835,24423.0
2024-03-25 10:35:00,43.84,43.88,43.81,43.82,33942.0,40.9835,41.0209,40.9554,40.9648,33942.0
2024-03-25 10:40:00,43.83,43.83,43.77,43.79,31794.0,40.9741,40.9741,40.918,40.9367,31794.0
2024-03-25 10:45:00,43.78,43.87,43.78,43.87,27148.0,40.9274,41.0115,40.9274,41.0115,27148.0
2024-03-25 10:50:00,43.87,43.91,43.85,43.9,51067.0,41.0115,41.0489,40.9928,41.0396,51067.0
2024-03-25 10:55:00,43.9,43.96,43.89,43.96,46281.0,41.0396,41.0956,41.0302,41.0956,46281.0
2024-03-25 11:00:00,43.97,43.97,43.87,43.91,24055.0,41.105,41.105,41.0115,41.0489,24055.0
2024-03-25 11:05:00,43.91,43.95,43.9,43.95,14997.0,41.0489,41.0863,41.0396,41.0863,14997.0
2024-03-25 11:10:00,43.95,43.95,43.88,43.9,15871.0,41.0863,41.0863,41.0209,41.0396,15871.0
2024-03-25 11:15:00,43.9,43.92,43.88,43.91,24997.0,41.0396,41.0583,41.0209,41.0489,24997.0
2024-03-25 11:20:00,43.91,43.92,43.86,43.86,14398.0,41.0489,41.0583,41.0022,41.0022,14398.0
2024-03-25 11:25:00,43.87,43.88,43.85,43.86,19314.0,41.0115,41.0209,40.9928,41.0022,19314.0
2024-03-25 11:30:00,43.86,43.87,43.83,43.86,10365.0,41.0022,41.0115,40.9741,41.0022,10365.0
2024-03-25 11:35:00,43.86,43.89,43.83,43.88,30214.0,41.0022,41.0302,40.9741,41.0209,30214.0
2024-03-25 11:40:00,43.89,43.89,43.83,43.84,18411.0,41.0302,41.0302,40.9741,40.9835,18411.0
2024-03-25 11:45:00,43.85,43.87,43.8,43.8,21862.0,40.9928,41.0115,40.9461,40.9461,21862.0
2024-03-25 11:50:00,43.8,43.84,43.8,43.81,28547.0,40.9461,40.9835,40.9461,40.9554,28547.0
2024-03-25 11:55:00,43.8,43.81,43.78,43.8,19345.0,40.9461,40.9554,40.9274,40.9461,19345.0
2024-03-25 12:00:00,43.79,43.8,43.76,43.79,16679.0,40.9367,40.9461,40.9087,40.9367,16679.0
2024-03-25 12:05:00,43.78,43.79,43.75,43.76,19011.0,40.9274,40.9367,40.8993,40.9087,19011.0
2024-03-25 12:10:00,43.77,43.8,43.76,43.77,17162.0,40.918,40.9461,40.9087,40.918,17162.0
2024-03-25 12:15:00,43.77,43.81,43.75,43.75,26188.0,40.918,40.9554,40.8993,40.8993,26188.0
2024-03-25 12:20:00,43.76,43.78,43.74,43.77,10335.0,40.9087,40.9274,40.89,40.918,10335.0
2024-03-25 12:25:00,43.77,43.81,43.77,43.8,15851.0,40.918,40.9554,40.918,40.9461,15851.0
2024-03-25 12:30:00,43.8,43.81,43.78,43.79,16893.0,40.9461,40.9554,40.9274,40.9367,16893.0
2024-03-25 12:35:00,43.79,43.8,43.76,43.79,19260.0,40.9367,40.9461,40.9087,40.9367,19260.0
2024-03-25 12:40:00,43.78,43.82,43.76,43.77,18893.0,40.9274,40.9648,40.9087,40.918,18893.0
2024-03-25 12:45:00,43.77,43.79,43.75,43.76,14606.0,40.918,40.9367,40.8993,40.9087,14606.0
2024-03-25 12:50:00,43.75,43.77,43.72,43.73,25279.0,40.8993,40.918,40.8713,40.8806,25279.0
2024-03-25 12:55:00,43.73,43.75,43.71,43.72,40432.0,40.8806,40.8993,40.8619,40.8713,40432.0
2024-03-25 13:00:00,43.71,43.73,43.68,43.72,16147.0,40.8619,40.8806,40.8339,40.8713,16147.0
2024-03-25 13:05:00,43.71,43.76,43.7,43.75,20402.0,40.8619,40.9087,40.8526,40.8993,20402.0
2024-03-25 13:10:00,43.75,43.76,43.69,43.7,28401.0,40.8993,40.9087,40.8432,40.8526,28401.0
2024-03-25 13:15:00,43.69,43.7,43.63,43.65,41894.0,40.8432,40.8526,40.7871,40.8058,41894.0
2024-03-25 13:20:00,43.65,43.65,43.6,43.61,24899.0,40.8058,40.8058,40.7591,40.7685,24899.0
2024-03-25 13:25:00,43.61,43.67,43.6,43.65,24178.0,40.7685,40.8245,40.7591,40.8058,24178.0
2024-03-25 13:30:00,43.64,43.68,43.63,43.67,11053.0,40.7965,40.8339,40.7871,40.8245,11053.0
2024-03-25 13:35:00,43.67,43.69,43.65,43.66,15402.0,40.8245,40.8432,40.8058,40.8152,15402.0
2024-03-25 13:40:00,43.66,43.69,43.64,43.67,13741.0,40.8152,40.8432,40.7965,40.8245,13741.0
2024-03-25 13:45:00,43.66,43.68,43.65,43.66,15596.0,40.8152,40.8339,40.8058,40.8152,15596.0
2024-03-25 13:50:00,43.66,43.7,43.65,43.67,32754.0,40.8152,40.8526,40.8058,40.8245,32754.0
2024-03-25 13:55:00,43.66,43.72,43.66,43.71,30939.0,40.8152,40.8713,40.8152,40.8619,30939.0
2024-03-25 14:00:00,43.71,43.71,43.68,43.7,30413.0,40.8619,40.8619,40.8339,40.8526,30413.0
2024-03-25 14:05:00,43.71,43.72,43.69,43.7,18127.0,40.8619,40.8713,40.8432,40.8526,18127.0
2024-03-25 14:10:00,43.7,43.71,43.69,43.71,56646.0,40.8526,40.8619,40.8432,40.8619,56646.0
2024-03-25 14:15:00,43.7,43.73,43.66,43.73,52707.0,40.8526,40.8806,40.8152,40.8806,52707.0
2024-03-25 14:20:00,43.72,43.76,43.72,43.76,16542.0,40.8713,40.9087,40.8713,40.9087,16542.0
2024-03-25 14:25:00,43.76,43.81,43.75,43.8,24241.0,40.9087,40.9554,40.8993,40.9461,24241.0
2024-03-25 14:30:00,43.79,43.8,43.74,43.75,28491.0,40.9367,40.9461,40.89,40.8993,28491.0
2024-03-25 14:35:00,43.75,43.75,43.68,43.7,33084.0,40.8993,40.8993,40.8339,40.8526,33084.0
2024-03-25 14:40:00,43.71,43.71,43.68,43.69,13215.0,40.8619,40.8619,40.8339,40.8432,13215.0
2024-03-25 14:45:00,43.69,43.69,43.61,43.61,65942.0,40.8432,40.8432,40.7685,40.7685,65942.0
2024-03-25 14:50:00,43.62,43.65,43.6,43.65,29702.0,40.7778,40.8058,40.7591,40.8058,29702.0
2024-03-25 14:55:00,43.64,43.66,43.61,43.62,21993.0,40.7965,40.8152,40.7685,40.7778,21993.0
2024-03-25 15:00:00,43.61,43.64,43.6,43.63,37336.0,40.7685,40.7965,40.7591,40.7871,37336.0
2024-03-25 15:05:00,43.63,43.64,43.59,43.62,32441.0,40.7871,40.7965,40.7498,40.7778,32441.0
2024-03-25 15:10:00,43.62,43.62,43.56,43.58,44317.0,40.7778,40.7778,40.7217,40.7404,44317.0
2024-03-25 15:15:00,43.58,43.58,43.53,43.55,48127.0,40.7404,40.7404,40.6937,40.7124,48127.0
2024-03-25 15:20:00,43.55,43.56,43.48,43.48,55502.0,40.7124,40.7217,40.6469,40.6469,55502.0
2024-03-25 15:25:00,43.48,43.52,43.46,43.52,83272.0,40.6469,40.6843,40.6282,40.6843,83272.0
2024-03-25 15:30:00,43.52,43.58,43.51,43.57,60358.0,40.6843,40.7404,40.675,40.7311,60358.0
2024-03-25 15:35:00,43.58,43.58,43.53,43.58,38345.0,40.7404,40.7404,40.6937,40.7404,38345.0
2024-03-25 15:40:00,43.58,43.6,43.55,43.55,73009.0,40.7404,40.7591,40.7124,40.7124,73009.0
2024-03-25 15:45:00,43.55,43.59,43.52,43.57,60641.0,40.7124,40.7498,40.6843,40.7311,60641.0
2024-03-25 15:50:00,43.56,43.59,43.5,43.58,136748.0,40.7217,40.7498,40.6656,40.7404,136748.0
2024-03-25 15:55:00,43.58,43.6,43.55,43.55,312642.0,40.7404,40.7591,40.7124,40.7124,312642.0
2024-03-26 09:30:00,44.0,44.0,43.82,43.89,114249.0,41.133,41.133,40.9648,41.0302,114249.0
2024-03-26 09:35:00,43.87,43.9,43.69,43.78,35369.0,41.0115,41.0396,40.8432,40.9274,35369.0
2024-03-26 09:40:00,43.79,43.85,43.69,43.84,58276.0,40.9367,40.9928,40.8432,40.9835,58276.0
2024-03-26 09:45:00,43.85,43.96,43.85,43.93,125527.0,40.9928,41.0956,40.9928,41.0676,125527.0
2024-03-26 09:50:00,43.93,43.94,43.81,43.84,39821.0,41.0676,41.0769,40.9554,40.9835,39821.0
2024-03-26 09:55:00,43.87,43.93,43.8,43.86,26278.0,41.0115,41.0676,40.9461,41.0022,26278.0
2024-03-26 10:00:00,43.86,43.87,43.71,43.73,55678.0,41.0022,41.0115,40.8619,40.8806,55678.0
2024-03-26 10:05:00,43.73,43.77,43.65,43.65,51332.0,40.8806,40.918,40.8058,40.8058,51332.0
2024-03-26 10:10:00,43.66,43.74,43.64,43.68,36199.0,40.8152,40.89,40.7965,40.8339,36199.0
2024-03-26 10:15:00,43.69,43.72,43.62,43.64,24004.0,40.8432,40.8713,40.7778,40.7965,24004.0
2024-03-26 10:20:00,43.63,43.7,43.61,43.68,22969.0,40.7871,40.8526,40.7685,40.8339,22969.0
2024-03-26 10:25:00,43.69,43.74,43.67,43.7,20385.0,40.8432,40.89,40.8245,40.8526,20385.0
2024-03-26 10:30:00,43.7,43.73,43.68,43.72,22968.0,40.8526,40.8806,40.8339,40.8713,22968.0
2024-03-26 10:35:00,43.73,43.79,43.71,43.79,24776.0,40.8806,40.9367,40.8619,40.9367,24776.0
2024-03-26 10:40:00,43.79,43.8,43.73,43.75,37912.0,40.9367,40.9461,40.8806,40.8993,37912.0
2024-03-26 10:45:00,43.74,43.75,43.69,43.73,35450.0,40.89,40.8993,40.8432,40.8806,35450.0
2024-03-26 10:50:00,43.72,43.74,43.69,43.7,23346.0,40.8713,40.89,40.8432,40.8526,23346.0
2024-03-26 10:55:00,43.7,43.72,43.68,43.69,24835.0,40.8526,40.8713,40.8339,40.8432,24835.0
2024-03-26 11:00:00,43.68,43.75,43.68,43.74,17433.0,40.8339,40.8993,40.8339,40.89,17433.0
2024-03-26 11:05:00,43.74,43.74,43.69,43.73,14459.0,40.89,40.89,40.8432,40.8806,14459.0
2024-03-26 11:10:00,43.73,43.73,43.64,43.65,22138.0,40.8806,40.8806,40.7965,40.8058,22138.0
2024-03-26 11:15:00,43.65,43.68,43.63,43.66,39816.0,40.8058,40.8339,40.7871,40.8152,39816.0
2024-03-26 11:20:00,43.65,43.68,43.62,43.64,19290.0,40.8058,40.8339,40.7778,40.7965,19290.0
2024-03-26 11:25:00,43.64,43.66,43.61,43.63,21591.0,40.7965,40.8152,40.7685,40.7871,21591.0
2024-03-26 11:30:00,43.63,43.69,43.62,43.64,21645.0,40.7871,40.8432,40.7778,40.7965,21645.0
2024-03-26 11:35:00,43.63,43.63,43.57,43.58,24347.0,40.7871,40.7871,40.7311,40.7404,24347.0
2024-03-26 11:40:00,43.58,43.62,43.57,43.62,27899.0,40.7404,40.7778,40.7311,40.7778,27899.0
2024-03-26 11:45:00,43.62,43.68,43.6,43.68,28478.0,40.7778,40.8339,40.7591,40.8339,28478.0
2024-03-26 11:50:00,43.69,43.69,43.61,43.65,17808.0,40.8432,40.8432,40.7685,40.8058,17808.0
2024-03-26 11:55:00,43.65,43.66,43.61,43.64,45934.0,40.8058,40.8152,40.7685,40.7965,45934.0
2024-03-26 12:00:00,43.64,43.64,43.57,43.6,25182.0,40.7965,40.7965,40.7311,40.7591,25182.0
2024-03-26 12:05:00,43.6,43.61,43.57,43.59,17261.0,40.7591,40.7685,40.7311,40.7498,17261.0
2024-03-26 12:10:00,43.59,43.6,43.57,43.59,16889.0,40.7498,40.7591,40.7311,40.7498,16889.0
2024-03-26 12:15:00,43.59,43.64,43.57,43.61,51498.0,40.7498,40.7965,40.7311,40.7685,51498.0
2024-03-26 12:20:00,43.61,43.68,43.6,43.64,27027.0,40.7685,40.8339,40.7591,40.7965,27027.0
2024-03-26 12:25:00,43.64,43.69,43.64,43.66,13903.0,40.7965,40.8432,40.7965,40.8152,13903.0
2024-03-26 12:30:00,43.65,43.68,43.63,43.64,15864.0,40.8058,40.8339,40.7871,40.7965,15864.0
2024-03-26 12:35:00,43.65,43.68,43.64,43.68,13004.0,40.8058,40.8339,40.7965,40.8339,13004.0
2024-03-26 12:40:00,43.69,43.71,43.67,43.68,25284.0,40.8432,40.8619,40.8245,40.8339,25284.0
2024-03-26 12:45:00,43.69,43.73,43.68,43.71,31118.0,40.8432,40.8806,40.8339,40.8619,31118.0
2024-03-26 12:50:00,43.71,43.75,43.7,43.73,31856.0,40.8619,40.8993,40.8526,40.8806,31856.0
2024-03-26 12:55:00,43.72,43.73,43.67,43.69,12875.0,40.8713,40.8806,40.8245,40.8432,12875.0
2024-03-26 13:00:00,43.69,43.73,43.68,43.71,41453.0,40.8432,40.8806,40.8339,40.8619,41453.0
2024-03-26 13:05:00,43.7,43.73,43.67,43.69,19796.0,40.8526,40.8806,40.8245,40.8432,19796.0
2024-03-26 13:10:00,43.69,43.71,43.68,43.69,14373.0,40.8432,40.8619,40.8339,40.8432,14373.0
2024-03-26 13:15:00,43.69,43.69,43.64,43.66,25952.0,40.8432,40.8432,40.7965,40.8152,25952.0
2024-03-26 13:20:00,43.66,43.67,43.64,43.65,9316.0,40.8152,40.8245,40.7965,40.8058,9316.0
2024-03-26 13:25:00,43.65,43.66,43.62,43.65,21453.0,40.8058,40.8152,40.7778,40.8058,21453.0
2024-03-26 13:30:00,43.64,43.64,43.62,43.62,10002.0,40.7965,40.7965,40.7778,40.7778,10002.0
2024-03-26 13:35:00,43.63,43.66,43.62,43.64,43529.0,40.7871,40.8152,40.7778,40.7965,43529.0
2024-03-26 13:40:00,43.64,43.7,43.63,43.7,32979.0,40.7965,40.8526,40.7871,40.8526,32979.0
2024-03-26 13:45:00,43.7,43.7,43.67,43.69,22030.0,40.8526,40.8526,40.8245,40.8432,22030.0
2024-03-26 13:50:00,43.68,43.7,43.66,43.69,25371.0,40.8339,40.8526,40.8152,40.8432,25371.0
2024-03-26 13:55:00,43.69,43.7,43.65,43.66,23013.0,40.8432,40.8526,40.8058,40.8152,23013.0
2024-03-26 14:00:00,43.66,43.7,43.64,43.69,34471.0,40.8152,40.8526,40.7965,40.8432,34471.0
2024-03-26 14:05:00,43.69,43.7,43.64,43.67,20331.0,40.8432,40.8526,40.7965,40.8245,20331.0
2024-03-26 14:10:00,43.68,43.69,43.66,43.68,19351.0,40.8339,40.8432,40.8152,40.8339,19351.0
2024-03-26 14:15:00,43.69,43.71,43.67,43.69,14113.0,40.8432,40.8619,40.8245,40.8432,14113.0
2024-03-26 14:20:00,43.69,43.7,43.66,43.68,19382.0,40.8432,40.8526,40.8152,40.8339,19382.0
2024-03-26 14:25:00,43.68,43.68,43.65,43.68,24312.0,40.8339,40.8339,40.8058,40.8339,24312.0
2024-03-26 14:30:00,43.67,43.71,43.66,43.66,66459.0,40.8245,40.8619,40.8152,40.8152,66459.0
2024-03-26 14:35:00,43.66,43.67,43.64,43.66,42704.0,40.8152,40.8245,40.7965,40.8152,42704.0
2024-03-26 14:40:00,43.65,43.68,43.64,43.66,35579.0,40.8058,40.8339,40.7965,40.8152,35579.0
2024-03-26 14:45:00,43.66,43.71,43.65,43.71,34731.0,40.8152,40.8619,40.8058,40.8619,34731.0
2024-03-26 14:50:00,43.71,43.75,43.7,43.73,43015.0,40.8619,40.8993,40.8526,40.8806,43015.0
2024-03-26 14:55:00,43.73,43.74,43.67,43.69,38009.0,40.8806,40.89,40.8245,40.8432,38009.0
2024-03-26 15:00:00,43.68,43.69,43.64,43.69,33368.0,40.8339,40.8432,40.7965,40.8432,33368.0
2024-03-26 15:05:00,43.68,43.68,43.64,43.66,21189.0,40.8339,40.8339,40.7965,40.8152,21189.0
2024-03-26 15:10:00,43.66,43.67,43.65,43.66,22827.0,40.8152,40.8245,40.8058,40.8152,22827.0
2024-03-26 15:15:00,43.66,43.67,43.63,43.65,40189.0,40.8152,40.8245,40.7871,40.8058,40189.0
2024-03-26 15:20:00,43.64,43.67,43.64,43.66,48127.0,40.7965,40.8245,40.7965,40.8152,48127.0
2024-03-26 15:25:00,43.65,43.66,43.6,43.62,52200.0,40.8058,40.8152,40.7591,40.7778,52200.0
2024-03-26 15:30:00,43.62,43.63,43.57,43.61,74411.0,40.7778,40.7871,40.7311,40.7685,74411.0
2024-03-26 15:35:00,43.61,43.61,43.59,43.6,34121.0,40.7685,40.7685,40.7498,40.7591,34121.0
2024-03-26 15:40:00,43.6,43.63,43.57,43.58,61672.0,40.7591,40.7871,40.7311,40.7404,61672.0
2024-03-26 15:45:00,43.58,43.59,43.52,43.52,66383.0,40.7404,40.7498,40.6843,40.6843,66383.0
2024-03-26 15:50:00,43.52,43.53,43.47,43.52,202580.0,40.6843,40.6937,40.6376,40.6843,202580.0
2024-03-26 15:55:00,43.53,43.57,43.5,43.54,482404.0,40.6937,40.7311,40.6656,40.703,482404.0
2024-03-27 09:30:00,43.3,43.54,43.29,43.51,107780.0,40.9294,41.1563,40.92,41.1279,107780.0
2024-03-27 09:35:00,43.51,43.76,43.48,43.63,75816.0,41.1279,41.3643,41.0996,41.2414,75816.0
2024-03-27 09:40:00,43.63,43.64,43.49,43.57,41321.0,41.2414,41.2508,41.109,41.1847,41321.0
2024-03-27 09:45:00,43.56,43.56,43.47,43.48,44656.0,41.1752,41.1752,41.0901,41.0996,44656.0
2024-03-27 09:50:00,43.49,43.53,43.47,43.5,45375.0,41.109,41.1468,41.0901,41.1185,45375.0
2024-03-27 09:55:00,43.5,43.56,43.49,43.55,78546.0,41.1185,41.1752,41.109,41.1657,78546.0
2024-03-27 10:00:00,43.56,43.57,43.44,43.47,45159.0,41.1752,41.1847,41.0618,41.0901,45159.0
2024-03-27 10:05:00,43.46,43.51,43.38,43.5,31671.0,41.0807,41.1279,41.0051,41.1185,31671.0
2024-03-27 10:10:00,43.5,43.51,43.45,43.47,45227.0,41.1185,41.1279,41.0712,41.0901,45227.0
2024-03-27 10:15:00,43.48,43.53,43.43,43.51,48578.0,41.0996,41.1468,41.0523,41.1279,48578.0
2024-03-27 10:20:00,43.51,43.51,43.36,43.46,50021.0,41.1279,41.1279,40.9862,41.0807,50021.0
2024-03-27 10:25:00,43.46,43.47,43.38,43.39,23738.0,41.0807,41.0901,41.0051,41.0145,23738.0
2024-03-27 10:30:00,43.4,43.46,43.4,43.41,23104.0,41.024,41.0807,41.024,41.0334,23104.0
2024-03-27 10:35:00,43.41,43.45,43.38,43.4,21661.0,41.0334,41.0712,41.0051,41.024,21661.0
2024-03-27 10:40:00,43.4,43.43,43.35,43.38,38002.0,41.024,41.0523,40.9767,41.0051,38002.0
2024-03-27 10:45:00,43.38,43.41,43.37,43.4,41085.0,41.0051,41.0334,40.9956,41.024,41085.0
2024-03-27 10:50:00,43.4,43.42,43.34,43.38,30915.0,41.024,41.0429,40.9672,41.0051,30915.0
2024-03-27 10:55:00,43.37,43.38,43.31,43.36,40632.0,40.9956,41.0051,40.9389,40.9862,40632.0
2024-03-27 11:00:00,43.35,43.37,43.32,43.36,30122.0,40.9767,40.9956,40.9483,40.9862,30122.0
2024-03-27 11:05:00,43.36,43.36,43.27,43.27,51553.0,40.9862,40.9862,40.9011,40.9011,51553.0
2024-03-27 11:10:00,43.27,43.36,43.26,43.33,26228.0,40.9011,40.9862,40.8916,40.9578,26228.0
2024-03-27 11:15:00,43.34,43.41,43.32,43.4,28517.0,40.9672,41.0334,40.9483,41.024,28517.0
2024-03-27 11:20:00,43.39,43.39,43.34,43.38,20878.0,41.0145,41.0145,40.9672,41.0051,20878.0
2024-03-27 11:25:00,43.39,43.41,43.37,43.37,29809.0,41.0145,41.0334,40.9956,40.9956,29809.0
2024-03-27 11:30:00,43.38,43.39,43.34,43.34,28329.0,41.0051,41.0145,40.9672,40.9672,28329.0
2024-03-27 11:35:00,43.34,43.44,43.32,43.43,62137.0,40.9672,41.0618,40.9483,41.0523,62137.0
2024-03-27 11:40:00,43.42,43.42,43.39,43.41,17013.0,41.0429,41.0429,41.0145,41.0334,17013.0
2024-03-27 11:45:00,43.41,43.44,43.39,43.42,20877.0,41.0334,41.0618,41.0145,41.0429,20877.0
2024-03-27 11:50:00,43.42,43.44,43.38,43.41,22732.0,41.0429,41.0618,41.0051,41.0334,22732.0
2024-03-27 11:55:00,43.4,43.42,43.37,43.38,13931.0,41.024,41.0429,40.9956,41.0051,13931.0
2024-03-27 12:00:00,43.38,43.39,43.32,43.34,30188.0,41.0051,41.0145,40.9483,40.9672,30188.0
2024-03-27 12:05:00,43.34,43.37,43.32,43.36,42624.0,40.9672,40.9956,40.9483,40.9862,42624.0
2024-03-27 12:10:00,43.36,43.37,43.33,43.35,28023.0,40.9862,40.9956,40.9578,40.9767,28023.0
2024-03-27 12:15:00,43.36,43.38,43.33,43.38,24083.0,40.9862,41.0051,40.9578,41.0051,24083.0
2024-03-27 12:20:00,43.38,43.4,43.36,43.38,28051.0,41.0051,41.024,40.9862,41.0051,28051.0
2024-03-27 12:25:00,43.37,43.42,43.37,43.41,37256.0,40.9956,41.0429,40.9956,41.0334,37256.0
2024-03-27 12:30:00,43.41,43.47,43.4,43.47,28288.0,41.0334,41.0901,41.024,41.0901,28288.0
2024-03-27 12:35:00,43.47,43.51,43.45,43.51,23963.0,41.0901,41.1279,41.0712,41.1279,23963.0
2024-03-27 12:40:00,43.52,43.53,43.49,43.52,21471.0,41.1374,41.1468,41.109,41.1374,21471.0
2024-03-27 12:45:00,43.51,43.53,43.48,43.53,27796.0,41.1279,41.1468,41.0996,41.1468,27796.0
2024-03-27 12:50:00,43.53,43.55,43.52,43.54,32264.0,41.1468,41.1657,41.1374,41.1563,32264.0
2024-03-27 12:55:00,43.54,43.57,43.51,43.52,36563.0,41.1563,41.1847,41.1279,41.1374,36563.0
2024-03-27 13:00:00,43.52,43.54,43.5,43.52,40889.0,41.1374,41.1563,41.1185,41.1374,40889.0
2024-03-27 13:05:00,43.51,43.53,43.49,43.5,52221.0,41.1279,41.1468,41.109,41.1185,52221.0
2024-03-27 13:10:00,43.51,43.55,43.48,43.53,33905.0,41.1279,41.1657,41.0996,41.1468,33905.0
2024-03-27 13:15:00,43.52,43.53,43.49,43.52,51287.0,41.1374,41.1468,41.109,41.1374,51287.0
2024-03-27 13:20:00,43.52,43.55,43.52,43.54,22771.0,41.1374,41.1657,41.1374,41.1563,22771.0
2024-03-27 13:25:00,43.54,43.54,43.49,43.52,28462.0,41.1563,41.1563,41.109,41.1374,28462.0
2024-03-27 13:30:00,43.52,43.52,43.49,43.51,14098.0,41.1374,41.1374,41.109,41.1279,14098.0
2024-03-27 13:35:00,43.51,43.51,43.47,43.48,17112.0,41.1279,41.1279,41.0901,41.0996,17112.0
2024-03-27 13:40:00,43.47,43.49,43.44,43.47,37513.0,41.0901,41.109,41.0618,41.0901,37513.0
2024-03-27 13:45:00,43.47,43.49,43.45,43.46,20297.0,41.0901,41.109,41.0712,41.0807,20297.0
2024-03-27 13:50:00,43.46,43.48,43.44,43.48,21085.0,41.0807,41.0996,41.0618,41.0996,21085.0
2024-03-27 13:55:00,43.47,43.49,43.45,43.49,22729.0,41.0901,41.109,41.0712,41.109,22729.0
2024-03-27 14:00:00,43.49,43.5,43.46,43.5,36031.0,41.109,41.1185,41.0807,41.1185,36031.0
2024-03-27 14:05:00,43.5,43.55,43.49,43.54,28627.0,41.1185,41.1657,41.109,41.1563,28627.0
2024-03-27 14:10:00,43.54,43.54,43.51,43.53,23115.0,41.1563,41.1563,41.1279,41.1468,23115.0
2024-03-27 14:15:00,43.54,43.55,43.5,43.54,36647.0,41.1563,41.1657,41.1185,41.1563,36647.0
2024-03-27 14:20:00,43.54,43.59,43.53,43.57,38364.0,41.1563,41.2036,41.1468,41.1847,38364.0
2024-03-27 14:25:00,43.57,43.58,43.54,43.55,41920.0,41.1847,41.1941,41.1563,41.1657,41920.0
2024-03-27 14:30:00,43.56,43.61,43.55,43.58,59499.0,41.1752,41.2225,41.1657,41.1941,59499.0
2024-03-27 14:35:00,43.58,43.58,43.54,43.55,25513.0,41.1941,41.1941,41.1563,41.1657,25513.0
2024-03-27 14:40:00,43.55,43.56,43.53,43.54,36992.0,41.1657,41.1752,41.1468,41.1563,36992.0
2024-03-27 14:45:00,43.53,43.57,43.52,43.55,20921.0,41.1468,41.1847,41.1374,41.1657,20921.0
2024-03-27 14:50:00,43.55,43.57,43.53,43.54,33103.0,41.1657,41.1847,41.1468,41.1563,33103.0
2024-03-27 14:55:00,43.54,43.55,43.51,43.52,26745.0,41.1563,41.1657,41.1279,41.1374,26745.0
2024-03-27 15:00:00,43.52,43.54,43.5,43.51,21645.0,41.1374,41.1563,41.1185,41.1279,21645.0
2024-03-27 15:05:00,43.51,43.54,43.5,43.54,39354.0,41.1279,41.1563,41.1185,41.1563,39354.0
2024-03-27 15:10:00,43.54,43.55,43.51,43.52,31447.0,41.1563,41.1657,41.1279,41.1374,31447.0
2024-03-27 15:15:00,43.52,43.55,43.51,43.54,33729.0,41.1374,41.1657,41.1279,41.1563,33729.0
2024-03-27 15:20:00,43.53,43.62,43.52,43.59,62957.0,41.1468,41.2319,41.1374,41.2036,62957.0
2024-03-27 15:25:00,43.6,43.68,43.59,43.68,82656.0,41.213,41.2886,41.2036,41.2886,82656.0
2024-03-27 15:30:00,43.68,43.74,43.65,43.7,75344.0,41.2886,41.3453,41.2603,41.3075,75344.0
2024-03-27 15:35:00,43.7,43.81,43.7,43.8,68449.0,41.3075,41.4115,41.3075,41.4021,68449.0
2024-03-27 15:40:00,43.8,43.89,43.8,43.89,96315.0,41.4021,41.4871,41.4021,41.4871,96315.0
2024-03-27 15:45:00,43.88,43.91,43.82,43.9,124270.0,41.4777,41.506,41.421,41.4966,124270.0
2024-03-27 15:50:00,43.91,44.0,43.88,43.95,390557.0,41.506,41.5911,41.4777,41.5439,390557.0
2024-03-27 15:55:00,43.94,44.02,43.92,44.02,465204.0,41.5344,41.61,41.5155,41.61,465204.0
2024-03-28 09:30:00,44.42,44.68,44.3,44.57,270540.0,41.9881,42.2339,41.8747,42.1299,270540.0
2024-03-28 09:35:00,44.56,44.58,44.42,44.53,60041.0,42.1205,42.1394,41.9881,42.0921,60041.0
2024-03-28 09:40:00,44.52,44.54,44.35,44.4,63704.0,42.0826,42.1015,41.922,41.9692,63704.0
2024-03-28 09:45:00,44.39,44.49,44.35,44.4,113259.0,41.9598,42.0543,41.922,41.9692,113259.0
2024-03-28 09:50:00,44.4,44.51,44.36,44.38,118136.0,41.9692,42.0732,41.9314,41.9503,118136.0
2024-03-28 09:55:00,44.37,44.43,44.31,44.37,53755.0,41.9409,41.9976,41.8841,41.9409,53755.0
2024-03-28 10:00:00,44.38,44.44,44.33,44.38,57956.0,41.9503,42.007,41.903,41.9503,57956.0
2024-03-28 10:05:00,44.38,44.45,44.37,44.41,29967.0,41.9503,42.0165,41.9409,41.9787,29967.0
2024-03-28 10:10:00,44.41,44.49,44.4,44.48,22845.0,41.9787,42.0543,41.9692,42.0448,22845.0
2024-03-28 10:15:00,44.48,44.51,44.4,44.41,81567.0,42.0448,42.0732,41.9692,41.9787,81567.0
2024-03-28 10:20:00,44.41,44.5,44.37,44.44,80707.0,41.9787,42.0637,41.9409,42.007,80707.0
2024-03-28 10:25:00,44.44,44.49,44.42,44.44,53939.0,42.007,42.0543,41.9881,42.007,53939.0
2024-03-28 10:30:00,44.46,44.52,44.44,44.51,47830.0,42.0259,42.0826,42.007,42.0732,47830.0
2024-03-28 10:35:00,44.5,44.61,44.48,44.58,93721.0,42.0637,42.1677,42.0448,42.1394,93721.0
2024-03-28 10:40:00,44.59,44.61,44.52,44.57,54879.0,42.1488,42.1677,42.0826,42.1299,54879.0
2024-03-28 10:45:00,44.58,44.59,44.47,44.48,36790.0,42.1394,42.1488,42.0354,42.0448,36790.0
2024-03-28 10:50:00,44.49,44.59,44.49,44.58,25527.0,42.0543,42.1488,42.0543,42.1394,25527.0
2024-03-28 10:55:00,44.59,44.63,44.58,44.63,38836.0,42.1488,42.1866,42.1394,42.1866,38836.0
2024-03-28 11:00:00,44.63,44.64,44.58,44.64,91169.0,42.1866,42.1961,42.1394,42.1961,91169.0
2024-03-28 11:05:00,44.65,44.66,44.6,44.64,29840.0,42.2055,42.215,42.1583,42.1961,29840.0
2024-03-28 11:10:00,44.62,44.68,44.6,44.65,40469.0,42.1772,42.2339,42.1583,42.2055,40469.0
2024-03-28 11:15:00,44.66,44.7,44.62,44.66,29600.0,42.215,42.2528,42.1772,42.215,29600.0
2024-03-28 11:20:00,44.66,44.68,44.64,44.66,25762.0,42.215,42.2339,42.1961,42.215,25762.0
2024-03-28 11:25:00,44.67,44.7,44.65,44.69,21439.0,42.2244,42.2528,42.2055,42.2433,21439.0
2024-03-28 11:30:00,44.68,44.69,44.64,44.66,30999.0,42.2339,42.2433,42.1961,42.215,30999.0
2024-03-28 11:35:00,44.65,44.7,44.64,44.7,32510.0,42.2055,42.2528,42.1961,42.2528,32510.0
2024-03-28 11:40:00,44.69,44.7,44.66,44.68,12933.0,42.2433,42.2528,42.215,42.2339,12933.0
2024-03-28 11:45:00,44.69,44.72,44.65,44.71,52723.0,42.2433,42.2717,42.2055,42.2622,52723.0
2024-03-28 11:50:00,44.7,44.76,44.69,44.71,54732.0,42.2528,42.3095,42.2433,42.2622,54732.0
2024-03-28 11:55:00,44.71,44.77,44.69,44.71,59231.0,42.2622,42.319,42.2433,42.2622,59231.0
2024-03-28 12:00:00,44.72,44.74,44.69,44.7,48768.0,42.2717,42.2906,42.2433,42.2528,48768.0
2024-03-28 12:05:00,44.7,44.7,44.58,44.59,73269.0,42.2528,42.2528,42.1394,42.1488,73269.0
2024-03-28 12:10:00,44.59,44.65,44.58,44.62,18868.0,42.1488,42.2055,42.1394,42.1772,18868.0
2024-03-28 12:15:00,44.62,44.69,44.61,44.66,30083.0,42.1772,42.2433,42.1677,42.215,30083.0
2024-03-28 12:20:00,44.66,44.68,44.65,44.66,29723.0,42.215,42.2339,42.2055,42.215,29723.0
2024-03-28 12:25:00,44.67,44.69,44.63,44.64,17032.0,42.2244,42.2433,42.1866,42.1961,17032.0
2024-03-28 12:30:00,44.63,44.63,44.59,44.59,25655.0,42.1866,42.1866,42.1488,42.1488,25655.0
2024-03-28 12:35:00,44.58,44.63,44.57,44.63,31851.0,42.1394,42.1866,42.1299,42.1866,31851.0
2024-03-28 12:40:00,44.63,44.65,44.61,44.64,20427.0,42.1866,42.2055,42.1677,42.1961,20427.0
2024-03-28 12:45:00,44.64,44.64,44.58,44.59,30927.0,42.1961,42.1961,42.1394,42.1488,30927.0
2024-03-28 12:50:00,44.59,44.64,44.58,44.64,28087.0,42.1488,42.1961,42.1394,42.1961,28087.0
2024-03-28 12:55:00,44.64,44.66,44.61,44.66,44271.0,42.1961,42.215,42.1677,42.215,44271.0
2024-03-28 13:00:00,44.66,44.67,44.62,44.65,40366.0,42.215,42.2244,42.1772,42.2055,40366.0
2024-03-28 13:05:00,44.66,44.7,44.64,44.66,35192.0,42.215,42.2528,42.1961,42.215,35192.0
2024-03-28 13:10:00,44.66,44.67,44.6,44.62,27143.0,42.215,42.2244,42.1583,42.1772,27143.0
2024-03-28 13:15:00,44.63,44.67,44.62,44.64,24666.0,42.1866,42.2244,42.1772,42.1961,24666.0
2024-03-28 13:20:00,44.64,44.66,44.6,44.66,63295.0,42.1961,42.215,42.1583,42.215,63295.0
2024-03-28 13:25:00,44.66,44.67,44.64,44.66,18883.0,42.215,42.2244,42.1961,42.215,18883.0
2024-03-28 13:30:00,44.66,44.67,44.63,44.66,25416.0,42.215,42.2244,42.1866,42.215,25416.0
2024-03-28 13:35:00,44.65,44.67,44.62,44.65,33937.0,42.2055,42.2244,42.1772,42.2055,33937.0
2024-03-28 13:40:00,44.64,44.68,44.63,44.66,29526.0,42.1961,42.2339,42.1866,42.215,29526.0
2024-03-28 13:45:00,44.67,44.72,44.67,44.7,33667.0,42.2244,42.2717,42.2244,42.2528,33667.0
2024-03-28 13:50:00,44.7,44.73,44.69,44.7,24610.0,42.2528,42.2811,42.2433,42.2528,24610.0
2024-03-28 13:55:00,44.69,44.75,44.69,44.73,27183.0,42.2433,42.3001,42.2433,42.2811,27183.0
2024-03-28 14:00:00,44.74,44.79,44.74,44.78,37294.0,42.2906,42.3379,42.2906,42.3284,37294.0
2024-03-28 14:05:00,44.78,44.81,44.76,44.8,33602.0,42.3284,42.3568,42.3095,42.3473,33602.0
2024-03-28 14:10:00,44.82,44.84,44.8,44.83,26402.0,42.3662,42.3851,42.3473,42.3757,26402.0
2024-03-28 14:15:00,44.83,44.83,44.75,44.75,43758.0,42.3757,42.3757,42.3001,42.3001,43758.0
2024-03-28 14:20:00,44.75,44.8,44.74,44.8,26783.0,42.3001,42.3473,42.2906,42.3473,26783.0
2024-03-28 14:25:00,44.8,44.83,44.77,44.8,28321.0,42.3473,42.3757,42.319,42.3473,28321.0
2024-03-28 14:30:00,44.8,44.81,44.77,44.8,34656.0,42.3473,42.3568,42.319,42.3473,34656.0
2024-03-28 14:35:00,44.8,44.82,44.77,44.82,31300.0,42.3473,42.3662,42.319,42.3662,31300.0
2024-03-28 14:40:00,44.82,44.82,44.76,44.8,32388.0,42.3662,42.3662,42.3095,42.3473,32388.0
2024-03-28 14:45:00,44.8,44.85,44.78,44.79,33836.0,42.3473,42.3946,42.3284,42.3379,33836.0
2024-03-28 14:50:00,44.8,44.84,44.79,44.84,30031.0,42.3473,42.3851,42.3379,42.3851,30031.0
2024-03-28 14:55:00,44.84,44.9,44.83,44.88,56039.0,42.3851,42.4418,42.3757,42.4229,56039.0
2024-03-28 15:00:00,44.88,44.91,44.84,44.84,42259.0,42.4229,42.4513,42.3851,42.3851,42259.0
2024-03-28 15:05:00,44.85,44.86,44.82,44.86,60581.0,42.3946,42.404,42.3662,42.404,60581.0
2024-03-28 15:10:00,44.85,44.9,44.83,44.88,41491.0,42.3946,42.4418,42.3757,42.4229,41491.0
2024-03-28 15:15:00,44.87,44.89,44.83,44.84,35198.0,42.4135,42.4324,42.3757,42.3851,35198.0
2024-03-28 15:20:00,44.84,44.88,44.82,44.86,61743.0,42.3851,42.4229,42.3662,42.404,61743.0
2024-03-28 15:25:00,44.86,44.89,44.82,44.88,68790.0,42.404,42.4324,42.3662,42.4229,68790.0
2024-03-28 15:30:00,44.88,44.9,44.81,44.84,76980.0,42.4229,42.4418,42.3568,42.3851,76980.0
2024-03-28 15:35:00,44.84,44.87,44.78,44.79,76574.0,42.3851,42.4135,42.3284,42.3379,76574.0
2024-03-28 15:40:00,44.8,44.83,44.76,44.83,82896.0,42.3473,42.3757,42.3095,42.3757,82896.0
2024-03-28 15:45:00,44.83,44.86,44.78,44.8,131842.0,42.3757,42.404,42.3284,42.3473,131842.0
2024-03-28 15:50:00,44.81,44.81,44.7,44.75,198414.0,42.3568,42.3568,42.2528,42.3001,198414.0
2024-03-28 15:55:00,44.75,44.79,44.67,44.69,578251.0,42.3001,42.3379,42.2244,42.2433,578251.0
2024-04-01 09:30:00,44.58,44.75,44.49,44.55,131943.0,42.1394,42.3001,42.0543,42.111,131943.0
2024-04-01 09:35:00,44.52,44.52,44.1,44.2,54202.0,42.0826,42.0826,41.6856,41.7802,54202.0
2024-04-01 09:40:00,44.2,44.46,44.1,44.46,56363.0,41.7802,42.0259,41.6856,42.0259,56363.0
2024-04-01 09:45:00,44.46,44.46,44.28,44.32,31325.0,42.0259,42.0259,41.8558,41.8936,31325.0
2024-04-01 09:50:00,44.31,44.31,44.23,44.28,32560.0,41.8841,41.8841,41.8085,41.8558,32560.0
2024-04-01 09:55:00,44.28,44.36,44.28,44.32,23712.0,41.8558,41.9314,41.8558,41.8936,23712.0
2024-04-01 10:00:00,44.31,44.31,44.17,44.2,57796.0,41.8841,41.8841,41.7518,41.7802,57796.0
2024-04-01 10:05:00,44.19,44.22,44.06,44.11,39746.0,41.7707,41.7991,41.6478,41.6951,39746.0
2024-04-01 10:10:00,44.12,44.21,44.07,44.21,32415.0,41.7045,41.7896,41.6573,41.7896,32415.0
2024-04-01 10:15:00,44.19,44.19,44.03,44.04,52360.0,41.7707,41.7707,41.6195,41.6289,52360.0
2024-04-01 10:20:00,44.04,44.1,44.02,44.04,58424.0,41.6289,41.6856,41.61,41.6289,58424.0
2024-04-01 10:25:00,44.04,44.06,44.02,44.04,57035.0,41.6289,41.6478,41.61,41.6289,57035.0
2024-04-01 10:30:00,44.04,44.07,44.02,44.02,26683.0,41.6289,41.6573,41.61,41.61,26683.0
2024-04-01 10:35:00,44.02,44.12,44.01,44.09,39265.0,41.61,41.7045,41.6006,41.6762,39265.0
2024-04-01 10:40:00,44.09,44.16,44.06,44.13,25973.0,41.6762,41.7424,41.6478,41.714,25973.0
2024-04-01 10:45:00,44.12,44.12,44.0,44.05,25968.0,41.7045,41.7045,41.5911,41.6384,25968.0
2024-04-01 10:50:00,44.05,44.11,44.03,44.11,24344.0,41.6384,41.6951,41.6195,41.6951,24344.0
2024-04-01 10:55:00,44.1,44.21,44.09,44.18,21833.0,41.6856,41.7896,41.6762,41.7613,21833.0
2024-04-01 11:00:00,44.19,44.22,44.17,44.18,24390.0,41.7707,41.7991,41.7518,41.7613,24390.0
2024-04-01 11:05:00,44.18,44.18,44.14,44.16,18062.0,41.7613,41.7613,41.7234,41.7424,18062.0
2024-04-01 11:10:00,44.16,44.2,44.14,44.15,27090.0,41.7424,41.7802,41.7234,41.7329,27090.0
2024-04-01 11:15:00,44.14,44.15,44.04,44.05,32244.0,41.7234,41.7329,41.6289,41.6384,32244.0
2024-04-01 11:20:00,44.05,44.11,44.01,44.01,42964.0,41.6384,41.6951,41.6006,41.6006,42964.0
2024-04-01 11:25:00,44.02,44.14,44.0,44.13,39669.0,41.61,41.7234,41.5911,41.714,39669.0
2024-04-01 11:30:00,44.12,44.15,44.05,44.05,40260.0,41.7045,41.7329,41.6384,41.6384,40260.0
2024-04-01 11:35:00,44.05,44.13,44.05,44.12,23588.0,41.6384,41.714,41.6384,41.7045,23588.0
2024-04-01 11:40:00,44.12,44.15,44.09,44.13,21655.0,41.7045,41.7329,41.6762,41.714,21655.0
2024-04-01 11:45:00,44.14,44.14,44.1,44.12,19683.0,41.7234,41.7234,41.6856,41.7045,19683.0
2024-04-01 11:50:00,44.11,44.11,44.04,44.07,20466.0,41.6951,41.6951,41.6289,41.6573,20466.0
2024-04-01 11:55:00,44.08,44.09,44.02,44.03,22998.0,41.6667,41.6762,41.61,41.6195,22998.0
2024-04-01 12:00:00,44.02,44.07,44.01,44.03,44606.0,41.61,41.6573,41.6006,41.6195,44606.0
2024-04-01 12:05:00,44.02,44.09,44.02,44.08,35637.0,41.61,41.6762,41.61,41.6667,35637.0
2024-04-01 12:10:00,44.08,44.15,44.07,44.13,57279.0,41.6667,41.7329,41.6573,41.714,57279.0
2024-04-01 12:15:00,44.12,44.12,44.06,44.07,28259.0,41.7045,41.7045,41.6478,41.6573,28259.0
2024-04-01 12:20:00,44.07,44.13,44.04,44.13,23684.0,41.6573,41.714,41.6289,41.714,23684.0
2024-04-01 12:25:00,44.13,44.13,44.08,44.1,21272.0,41.714,41.714,41.6667,41.6856,21272.0
2024-04-01 12:30:00,44.09,44.1,44.07,44.08,14301.0,41.6762,41.6856,41.6573,41.6667,14301.0
2024-04-01 12:35:00,44.08,44.09,44.05,44.08,24317.0,41.6667,41.6762,41.6384,41.6667,24317.0
2024-04-01 12:40:00,44.08,44.08,44.05,44.06,12068.0,41.6667,41.6667,41.6384,41.6478,12068.0
2024-04-01 12:45:00,44.05,44.06,44.03,44.05,37733.0,41.6384,41.6478,41.6195,41.6384,37733.0
2024-04-01 12:50:00,44.05,44.05,44.02,44.02,25047.0,41.6384,41.6384,41.61,41.61,25047.0
2024-04-01 12:55:00,44.03,44.03,43.99,44.0,40099.0,41.6195,41.6195,41.5817,41.5911,40099.0
2024-04-01 13:00:00,43.99,44.0,43.95,43.96,52415.0,41.5817,41.5911,41.5439,41.5533,52415.0
2024-04-01 13:05:00,43.97,44.0,43.96,44.0,23241.0,41.5628,41.5911,41.5533,41.5911,23241.0
2024-04-01 13:10:00,43.99,44.0,43.98,43.98,30188.0,41.5817,41.5911,41.5722,41.5722,30188.0
2024-04-01 13:15:00,43.98,43.99,43.94,43.97,23272.0,41.5722,41.5817,41.5344,41.5628,23272.0
2024-04-01 13:20:00,43.97,43.97,43.94,43.95,16509.0,41.5628,41.5628,41.5344,41.5439,16509.0
2024-04-01 13:25:00,43.96,44.01,43.95,44.0,36616.0,41.5533,41.6006,41.5439,41.5911,36616.0
2024-04-01 13:30:00,44.0,44.01,43.98,43.99,16641.0,41.5911,41.6006,41.5722,41.5817,16641.0
2024-04-01 13:35:00,44.0,44.02,43.98,44.01,35785.0,41.5911,41.61,41.5722,41.6006,35785.0
2024-04-01 13:40:00,44.01,44.03,44.0,44.02,28628.0,41.6006,41.6195,41.5911,41.61,28628.0
2024-04-01 13:45:00,44.01,44.02,43.99,44.02,14788.0,41.6006,41.61,41.5817,41.61,14788.0
2024-04-01 13:50:00,44.01,44.02,43.98,43.99,17629.0,41.6006,41.61,41.5722,41.5817,17629.0
2024-04-01 13:55:00,44.0,44.01,43.97,43.99,23147.0,41.5911,41.6006,41.5628,41.5817,23147.0
2024-04-01 14:00:00,43.98,43.99,43.96,43.96,47205.0,41.5722,41.5817,41.5533,41.5533,47205.0
2024-04-01 14:05:00,43.97,44.0,43.95,43.99,37478.0,41.5628,41.5911,41.5439,41.5817,37478.0
2024-04-01 14:10:00,44.0,44.03,43.98,44.02,47376.0,41.5911,41.6195,41.5722,41.61,47376.0
2024-04-01 14:15:00,44.02,44.09,44.0,44.09,37237.0,41.61,41.6762,41.5911,41.6762,37237.0
2024-04-01 14:20:00,44.09,44.1,44.07,44.08,20616.0,41.6762,41.6856,41.6573,41.6667,20616.0
2024-04-01 14:25:00,44.08,44.09,44.04,44.05,19793.0,41.6667,41.6762,41.6289,41.6384,19793.0
2024-04-01 14:30:00,44.05,44.05,44.02,44.04,18783.0,41.6384,41.6384,41.61,41.6289,18783.0
2024-04-01 14:35:00,44.05,44.07,44.04,44.05,18050.0,41.6384,41.6573,41.6289,41.6384,18050.0
2024-04-01 14:40:00,44.05,44.08,44.04,44.07,30472.0,41.6384,41.6667,41.6289,41.6573,30472.0
2024-04-01 14:45:00,44.07,44.08,44.03,44.04,26637.0,41.6573,41.6667,41.6195,41.6289,26637.0
2024-04-01 14:50:00,44.04,44.08,44.04,44.05,19570.0,41.6289,41.6667,41.6289,41.6384,19570.0
2024-04-01 14:55:00,44.06,44.11,44.06,44.11,27291.0,41.6478,41.6951,41.6478,41.6951,27291.0
2024-04-01 15:00:00,44.1,44.12,44.09,44.1,33388.0,41.6856,41.7045,41.6762,41.6856,33388.0
2024-04-01 15:05:00,44.11,44.11,44.06,44.08,28562.0,41.6951,41.6951,41.6478,41.6667,28562.0
2024-04-01 15:10:00,44.08,44.09,44.03,44.04,36377.0,41.6667,41.6762,41.6195,41.6289,36377.0
2024-04-01 15:15:00,44.04,44.05,43.98,43.98,42783.0,41.6289,41.6384,41.5722,41.5722,42783.0
2024-04-01 15:20:00,43.98,44.01,43.95,43.97,34421.0,41.5722,41.6006,41.5439,41.5628,34421.0
2024-04-01 15:25:00,43.96,43.98,43.94,43.98,40479.0,41.5533,41.5722,41.5344,41.5722,40479.0
2024-04-01 15:30:00,43.98,44.0,43.92,43.95,98321.0,41.5722,41.5911,41.5155,41.5439,98321.0
2024-04-01 15:35:00,43.95,43.95,43.88,43.94,51904.0,41.5439,41.5439,41.4777,41.5344,51904.0
2024-04-01 15:40:00,43.94,43.99,43.93,43.98,48182.0,41.5344,41.5817,41.5249,41.5722,48182.0
2024-04-01 15:45:00,43.97,43.98,43.91,43.95,67002.0,41.5628,41.5722,41.506,41.5439,67002.0
2024-04-01 15:50:00,43.95,44.01,43.9,43.99,164209.0,41.5439,41.6006,41.4966,41.5817,164209.0
2024-04-01 15:55:00,44.0,44.03,43.93,43.94,410919.0,41.5911,41.6195,41.5249,41.5344,410919.0
2024-04-02 09:30:00,43.69,43.79,43.52,43.58,141802.0,41.2981,41.3926,41.1374,41.1941,141802.0
2024-04-02 09:35:00,43.57,43.68,43.37,43.68,67419.0,41.1847,41.2886,40.9956,41.2886,67419.0
2024-04-02 09:40:00,43.69,43.8,43.57,43.8,67661.0,41.2981,41.4021,41.1847,41.4021,67661.0
2024-04-02 09:45:00,43.8,43.85,43.71,43.85,105437.0,41.4021,41.4493,41.317,41.4493,105437.0
2024-04-02 09:50:00,43.86,43.86,43.72,43.8,105538.0,41.4588,41.4588,41.3264,41.4021,105538.0
2024-04-02 09:55:00,43.81,43.88,43.8,43.88,32268.0,41.4115,41.4777,41.4021,41.4777,32268.0
2024-04-02 10:00:00,43.9,43.94,43.8,43.91,69995.0,41.4966,41.5344,41.4021,41.506,69995.0
2024-04-02 10:05:00,43.91,43.95,43.86,43.91,62563.0,41.506,41.5439,41.4588,41.506,62563.0
2024-04-02 10:10:00,43.91,43.91,43.74,43.76,32983.0,41.506,41.506,41.3453,41.3643,32983.0
2024-04-02 10:15:00,43.76,43.81,43.74,43.8,22289.0,41.3643,41.4115,41.3453,41.4021,22289.0
2024-04-02 10:20:00,43.8,43.83,43.77,43.82,22658.0,41.4021,41.4304,41.3737,41.421,22658.0
2024-04-02 10:25:00,43.82,43.85,43.75,43.76,26497.0,41.421,41.4493,41.3548,41.3643,26497.0
2024-04-02 10:30:00,43.76,43.82,43.74,43.77,20664.0,41.3643,41.421,41.3453,41.3737,20664.0
2024-04-02 10:35:00,43.77,43.81,43.73,43.74,24879.0,41.3737,41.4115,41.3359,41.3453,24879.0
2024-04-02 10:40:00,43.73,43.82,43.73,43.76,25290.0,41.3359,41.421,41.3359,41.3643,25290.0
2024-04-02 10:45:00,43.76,43.79,43.73,43.77,22284.0,41.3643,41.3926,41.3359,41.3737,22284.0
2024-04-02 10:50:00,43.77,43.81,43.73,43.74,25456.0,41.3737,41.4115,41.3359,41.3453,25456.0
2024-04-02 10:55:00,43.75,43.78,43.74,43.77,15361.0,41.3548,41.3832,41.3453,41.3737,15361.0
2024-04-02 11:00:00,43.78,43.82,43.74,43.75,62103.0,41.3832,41.421,41.3453,41.3548,62103.0
2024-04-02 11:05:00,43.75,43.81,43.73,43.8,24096.0,41.3548,41.4115,41.3359,41.4021,24096.0
2024-04-02 11:10:00,43.8,43.84,43.79,43.82,32395.0,41.4021,41.4399,41.3926,41.421,32395.0
2024-04-02 11:15:00,43.82,43.82,43.74,43.75,39901.0,41.421,41.421,41.3453,41.3548,39901.0
2024-04-02 11:20:00,43.74,43.78,43.7,43.7,35417.0,41.3453,41.3832,41.3075,41.3075,35417.0
2024-04-02 11:25:00,43.71,43.71,43.65,43.66,40664.0,41.317,41.317,41.2603,41.2697,40664.0
2024-04-02 11:30:00,43.65,43.66,43.57,43.57,32150.0,41.2603,41.2697,41.1847,41.1847,32150.0
2024-04-02 11:35:00,43.57,43.58,43.51,43.52,31970.0,41.1847,41.1941,41.1279,41.1374,31970.0
2024-04-02 11:40:00,43.52,43.58,43.52,43.53,22990.0,41.1374,41.1941,41.1374,41.1468,22990.0
2024-04-02 11:45:00,43.54,43.54,43.47,43.48,25543.0,41.1563,41.1563,41.0901,41.0996,25543.0
2024-04-02 11:50:00,43.47,43.49,43.45,43.48,27151.0,41.0901,41.109,41.0712,41.0996,27151.0
2024-04-02 11:55:00,43.49,43.52,43.47,43.51,25964.0,41.109,41.1374,41.0901,41.1279,25964.0
2024-04-02 12:00:00,43.51,43.53,43.47,43.52,32494.0,41.1279,41.1468,41.0901,41.1374,32494.0
2024-04-02 12:05:00,43.52,43.53,43.5,43.51,22887.0,41.1374,41.1468,41.1185,41.1279,22887.0
2024-04-02 12:10:00,43.51,43.52,43.45,43.46,24711.0,41.1279,41.1374,41.0712,41.0807,24711.0
2024-04-02 12:15:00,43.46,43.49,43.45,43.48,16363.0,41.0807,41.109,41.0712,41.0996,16363.0
2024-04-02 12:20:00,43.49,43.51,43.45,43.5,20792.0,41.109,41.1279,41.0712,41.1185,20792.0
2024-04-02 12:25:00,43.5,43.53,43.49,43.52,22964.0,41.1185,41.1468,41.109,41.1374,22964.0
2024-04-02 12:30:00,43.52,43.52,43.49,43.51,9859.0,41.1374,41.1374,41.109,41.1279,9859.0
2024-04-02 12:35:00,43.51,43.51,43.48,43.48,16582.0,41.1279,41.1279,41.0996,41.0996,16582.0
2024-04-02 12:40:00,43.49,43.5,43.43,43.43,12807.0,41.109,41.1185,41.0523,41.0523,12807.0
2024-04-02 12:45:00,43.43,43.48,43.43,43.46,19262.0,41.0523,41.0996,41.0523,41.0807,19262.0
2024-04-02 12:50:00,43.46,43.47,43.43,43.44,11676.0,41.0807,41.0901,41.0523,41.0618,11676.0
2024-04-02 12:55:00,43.44,43.45,43.43,43.45,14541.0,41.0618,41.0712,41.0523,41.0712,14541.0
2024-04-02 13:00:00,43.45,43.46,43.41,43.46,20595.0,41.0712,41.0807,41.0334,41.0807,20595.0
2024-04-02 13:05:00,43.47,43.48,43.41,43.48,36410.0,41.0901,41.0996,41.0334,41.0996,36410.0
2024-04-02 13:10:00,43.49,43.5,43.43,43.44,25063.0,41.109,41.1185,41.0523,41.0618,25063.0
2024-04-02 13:15:00,43.44,43.45,43.38,43.39,21132.0,41.0618,41.0712,41.0051,41.0145,21132.0
2024-04-02 13:20:00,43.37,43.4,43.36,43.39,29227.0,40.9956,41.024,40.9862,41.0145,29227.0
2024-04-02 13:25:00,43.4,43.4,43.37,43.38,15893.0,41.024,41.024,40.9956,41.0051,15893.0
2024-04-02 13:30:00,43.38,43.38,43.35,43.36,17838.0,41.0051,41.0051,40.9767,40.9862,17838.0
2024-04-02 13:35:00,43.36,43.37,43.31,43.32,26115.0,40.9862,40.9956,40.9389,40.9483,26115.0
2024-04-02 13:40:00,43.31,43.32,43.28,43.3,32233.0,40.9389,40.9483,40.9105,40.9294,32233.0
2024-04-02 13:45:00,43.31,43.37,43.31,43.36,45994.0,40.9389,40.9956,40.9389,40.9862,45994.0
2024-04-02 13:50:00,43.37,43.38,43.32,43.32,19549.0,40.9956,41.0051,40.9483,40.9483,19549.0
2024-04-02 13:55:00,43.33,43.36,43.32,43.33,29456.0,40.9578,40.9862,40.9483,40.9578,29456.0
2024-04-02 14:00:00,43.33,43.34,43.3,43.33,22430.0,40.9578,40.9672,40.9294,40.9578,22430.0
2024-04-02 14:05:00,43.32,43.38,43.32,43.37,21275.0,40.9483,41.0051,40.9483,40.9956,21275.0
2024-04-02 14:10:00,43.37,43.37,43.33,43.36,17307.0,40.9956,40.9956,40.9578,40.9862,17307.0
2024-04-02 14:15:00,43.36,43.42,43.35,43.4,27490.0,40.9862,41.0429,40.9767,41.024,27490.0
2024-04-02 14:20:00,43.41,43.41,43.37,43.38,27255.0,41.0334,41.0334,40.9956,41.0051,27255.0
2024-04-02 14:25:00,43.37,43.38,43.19,43.19,244295.0,40.9956,41.0051,40.8255,40.8255,244295.0
2024-04-02 14:30:00,43.2,43.22,43.15,43.17,85435.0,40.8349,40.8538,40.7876,40.8066,85435.0
2024-04-02 14:35:00,43.17,43.22,43.16,43.19,39446.0,40.8066,40.8538,40.7971,40.8255,39446.0
2024-04-02 14:40:00,43.19,43.24,43.17,43.21,50302.0,40.8255,40.8727,40.8066,40.8444,50302.0
2024-04-02 14:45:00,43.21,43.22,43.16,43.19,31485.0,40.8444,40.8538,40.7971,40.8255,31485.0
2024-04-02 14:50:00,43.19,43.24,43.19,43.2,32097.0,40.8255,40.8727,40.8255,40.8349,32097.0
2024-04-02 14:55:00,43.2,43.22,43.18,43.2,21006.0,40.8349,40.8538,40.816,40.8349,21006.0
2024-04-02 15:00:00,43.2,43.23,43.15,43.17,40916.0,40.8349,40.8633,40.7876,40.8066,40916.0
2024-04-02 15:05:00,43.16,43.25,43.16,43.19,68021.0,40.7971,40.8822,40.7971,40.8255,68021.0
2024-04-02 15:10:00,43.19,43.22,43.12,43.13,37752.0,40.8255,40.8538,40.7593,40.7687,37752.0
2024-04-02 15:15:00,43.13,43.17,43.12,43.15,63349.0,40.7687,40.8066,40.7593,40.7876,63349.0
2024-04-02 15:20:00,43.15,43.23,43.14,43.23,59721.0,40.7876,40.8633,40.7782,40.8633,59721.0
2024-04-02 15:25:00,43.23,43.26,43.21,43.23,56613.0,40.8633,40.8916,40.8444,40.8633,56613.0
2024-04-02 15:30:00,43.23,43.28,43.18,43.28,72943.0,40.8633,40.9105,40.816,40.9105,72943.0
2024-04-02 15:35:00,43.29,43.34,43.29,43.33,58776.0,40.92,40.9672,40.92,40.9578,58776.0
2024-04-02 15:40:00,43.33,43.34,43.25,43.26,125832.0,40.9578,40.9672,40.8822,40.8916,125832.0
2024-04-02 15:45:00,43.25,43.26,43.19,43.24,87814.0,40.8822,40.8916,40.8255,40.8727,87814.0
2024-04-02 15:50:00,43.23,43.24,43.15,43.19,265952.0,40.8633,40.8727,40.7876,40.8255,265952.0
2024-04-02 15:55:00,43.19,43.26,43.18,43.25,691326.0,40.8255,40.8916,40.816,40.8822,691326.0
2024-04-03 09:30:00,43.23,43.43,43.19,43.38,97672.0,40.8633,41.0523,40.8255,41.0051,97672.0
2024-04-03 09:35:00,43.38,43.71,43.36,43.66,76582.0,41.0051,41.317,40.9862,41.2697,76582.0
2024-04-03 09:40:00,43.68,43.68,43.5,43.56,33991.0,41.2886,41.2886,41.1185,41.1752,33991.0
2024-04-03 09:45:00,43.55,43.57,43.37,43.39,29885.0,41.1657,41.1847,40.9956,41.0145,29885.0
2024-04-03 09:50:00,43.4,43.57,43.39,43.53,64803.0,41.024,41.1847,41.0145,41.1468,64803.0
2024-04-03 09:55:00,43.52,43.53,43.42,43.52,42484.0,41.1374,41.1468,41.0429,41.1374,42484.0
2024-04-03 10:00:00,43.53,43.77,43.5,43.63,598921.0,41.1468,41.3737,41.1185,41.2414,598921.0
2024-04-03 10:05:00,43.61,43.65,43.55,43.62,43459.0,41.2225,41.2603,41.1657,41.2319,43459.0
2024-04-03 10:10:00,43.62,43.68,43.58,43.66,39811.0,41.2319,41.2886,41.1941,41.2697,39811.0
2024-04-03 10:15:00,43.68,43.68,43.52,43.63,33869.0,41.2886,41.2886,41.1374,41.2414,33869.0
2024-04-03 10:20:00,43.62,43.62,43.5,43.53,30600.0,41.2319,41.2319,41.1185,41.1468,30600.0
2024-04-03 10:25:00,43.54,43.59,43.53,43.55,30922.0,41.1563,41.2036,41.1468,41.1657,30922.0
2024-04-03 10:30:00,43.55,43.59,43.53,43.55,26504.0,41.1657,41.2036,41.1468,41.1657,26504.0
2024-04-03 10:35:00,43.55,43.59,43.51,43.52,25776.0,41.1657,41.2036,41.1279,41.1374,25776.0
2024-04-03 10:40:00,43.52,43.55,43.48,43.5,43283.0,41.1374,41.1657,41.0996,41.1185,43283.0
2024-04-03 10:45:00,43.5,43.55,43.49,43.53,33694.0,41.1185,41.1657,41.109,41.1468,33694.0
2024-04-03 10:50:00,43.52,43.55,43.5,43.52,16692.0,41.1374,41.1657,41.1185,41.1374,16692.0
2024-04-03 10:55:00,43.52,43.57,43.45,43.46,35800.0,41.1374,41.1847,41.0712,41.0807,35800.0
2024-04-03 11:00:00,43.45,43.46,43.38,43.43,51043.0,41.0712,41.0807,41.0051,41.0523,51043.0
2024-04-03 11:05:00,43.43,43.48,43.37,43.37,70993.0,41.0523,41.0996,40.9956,40.9956,70993.0
2024-04-03 11:10:00,43.36,43.37,43.24,43.25,38060.0,40.9862,40.9956,40.8727,40.8822,38060.0
2024-04-03 11:15:00,43.24,43.28,43.21,43.26,55875.0,40.8727,40.9105,40.8444,40.8916,55875.0
2024-04-03 11:20:00,43.26,43.33,43.25,43.3,17881.0,40.8916,40.9578,40.8822,40.9294,17881.0
2024-04-03 11:25:00,43.31,43.31,43.19,43.21,45168.0,40.9389,40.9389,40.8255,40.8444,45168.0
2024-04-03 11:30:00,43.2,43.29,43.16,43.16,125675.0,40.8349,40.92,40.7971,40.7971,125675.0
2024-04-03 11:35:00,43.16,43.22,43.15,43.15,24853.0,40.7971,40.8538,40.7876,40.7876,24853.0
2024-04-03 11:40:00,43.16,43.19,43.13,43.14,33809.0,40.7971,40.8255,40.7687,40.7782,33809.0
2024-04-03 11:45:00,43.13,43.19,43.12,43.19,24836.0,40.7687,40.8255,40.7593,40.8255,24836.0
2024-04-03 11:50:00,43.19,43.24,43.18,43.24,15248.0,40.8255,40.8727,40.816,40.8727,15248.0
2024-04-03 11:55:00,43.25,43.27,43.18,43.2,31957.0,40.8822,40.9011,40.816,40.8349,31957.0
2024-04-03 12:00:00,43.2,43.26,43.2,43.23,11587.0,40.8349,40.8916,40.8349,40.8633,11587.0
2024-04-03 12:05:00,43.23,43.29,43.22,43.28,17492.0,40.8633,40.92,40.8538,40.9105,17492.0
2024-04-03 12:10:00,43.27,43.32,43.27,43.3,27191.0,40.9011,40.9483,40.9011,40.9294,27191.0
2024-04-03 12:15:00,43.29,43.35,43.27,43.33,22208.0,40.92,40.9767,40.9011,40.9578,22208.0
2024-04-03 12:20:00,43.34,43.37,43.31,43.35,22157.0,40.9672,40.9956,40.9389,40.9767,22157.0
2024-04-03 12:25:00,43.34,43.41,43.31,43.41,17521.0,40.9672,41.0334,40.9389,41.0334,17521.0
2024-04-03 12:30:00,43.41,43.44,43.4,43.43,12869.0,41.0334,41.0618,41.024,41.0523,12869.0
2024-04-03 12:35:00,43.43,43.45,43.32,43.32,30582.0,41.0523,41.0712,40.9483,40.9483,30582.0
2024-04-03 12:40:00,43.34,43.41,43.34,43.38,13433.0,40.9672,41.0334,40.9672,41.0051,13433.0
2024-04-03 12:45:00,43.38,43.39,43.36,43.38,19387.0,41.0051,41.0145,40.9862,41.0051,19387.0
2024-04-03 12:50:00,43.38,43.4,43.36,43.37,17062.0,41.0051,41.024,40.9862,40.9956,17062.0
2024-04-03 12:55:00,43.37,43.39,43.36,43.36,12196.0,40.9956,41.0145,40.9862,40.9862,12196.0
2024-04-03 13:00:00,43.37,43.4,43.34,43.35,21454.0,40.9956,41.024,40.9672,40.9767,21454.0
2024-04-03 13:05:00,43.34,43.35,43.28,43.31,15448.0,40.9672,40.9767,40.9105,40.9389,15448.0
2024-04-03 13:10:00,43.3,43.37,43.3,43.36,24931.0,40.9294,40.9956,40.9294,40.9862,24931.0
2024-04-03 13:15:00,43.36,43.38,43.28,43.3,48730.0,40.9862,41.0051,40.9105,40.9294,48730.0
2024-04-03 13:20:00,43.3,43.36,43.29,43.33,41686.0,40.9294,40.9862,40.92,40.9578,41686.0
2024-04-03 13:25:00,43.33,43.38,43.32,43.38,44564.0,40.9578,41.0051,40.9483,41.0051,44564.0
2024-04-03 13:30:00,43.39,43.41,43.36,43.38,74316.0,41.0145,41.0334,40.9862,41.0051,74316.0
2024-04-03 13:35:00,43.37,43.41,43.36,43.38,29684.0,40.9956,41.0334,40.9862,41.0051,29684.0
2024-04-03 13:40:00,43.38,43.39,43.37,43.38,9669.0,41.0051,41.0145,40.9956,41.0051,9669.0
2024-04-03 13:45:00,43.37,43.42,43.37,43.41,16880.0,40.9956,41.0429,40.9956,41.0334,16880.0
2024-04-03 13:50:00,43.41,43.42,43.38,43.41,19846.0,41.0334,41.0429,41.0051,41.0334,19846.0
2024-04-03 13:55:00,43.41,43.44,43.36,43.4,71502.0,41.0334,41.0618,40.9862,41.024,71502.0
2024-04-03 14:00:00,43.4,43.41,43.38,43.39,27817.0,41.024,41.0334,41.0051,41.0145,27817.0
2024-04-03 14:05:00,43.38,43.41,43.34,43.34,24271.0,41.0051,41.0334,40.9672,40.9672,24271.0
2024-04-03 14:10:00,43.35,43.38,43.33,43.35,33610.0,40.9767,41.0051,40.9578,40.9767,33610.0
2024-04-03 14:15:00,43.35,43.36,43.28,43.31,29333.0,40.9767,40.9862,40.9105,40.9389,29333.0
2024-04-03 14:20:00,43.3,43.32,43.28,43.3,15432.0,40.9294,40.9483,40.9105,40.9294,15432.0
2024-04-03 14:25:00,43.29,43.3,43.25,43.26,23016.0,40.92,40.9294,40.8822,40.8916,23016.0
2024-04-03 14:30:00,43.26,43.26,43.18,43.21,36298.0,40.8916,40.8916,40.816,40.8444,36298.0
2024-04-03 14:35:00,43.21,43.23,43.17,43.19,14321.0,40.8444,40.8633,40.8066,40.8255,14321.0
2024-04-03 14:40:00,43.19,43.24,43.18,43.23,26738.0,40.8255,40.8727,40.816,40.8633,26738.0
2024-04-03 14:45:00,43.23,43.25,43.22,43.24,18029.0,40.8633,40.8822,40.8538,40.8727,18029.0
2024-04-03 14:50:00,43.25,43.26,43.21,43.23,13217.0,40.8822,40.8916,40.8444,40.8633,13217.0
2024-04-03 14:55:00,43.23,43.27,43.2,43.26,31536.0,40.8633,40.9011,40.8349,40.8916,31536.0
2024-04-03 15:00:00,43.26,43.31,43.24,43.27,59616.0,40.8916,40.9389,40.8727,40.9011,59616.0
2024-04-03 15:05:00,43.27,43.3,43.23,43.23,56872.0,40.9011,40.9294,40.8633,40.8633,56872.0
2024-04-03 15:10:00,43.24,43.25,43.08,43.09,39668.0,40.8727,40.8822,40.7215,40.7309,39668.0
2024-04-03 15:15:00,43.08,43.12,43.01,43.05,41165.0,40.7215,40.7593,40.6553,40.6931,41165.0
2024-04-03 15:20:00,43.05,43.07,43.03,43.06,104945.0,40.6931,40.712,40.6742,40.7026,104945.0
2024-04-03 15:25:00,43.05,43.16,43.05,43.15,61940.0,40.6931,40.7971,40.6931,40.7876,61940.0
2024-04-03 15:30:00,43.14,43.19,43.13,43.17,54510.0,40.7782,40.8255,40.7687,40.8066,54510.0
2024-04-03 15:35:00,43.18,43.21,43.14,43.15,68082.0,40.816,40.8444,40.7782,40.7876,68082.0
2024-04-03 15:40:00,43.15,43.18,43.11,43.15,105405.0,40.7876,40.816,40.7498,40.7876,105405.0
2024-04-03 15:45:00,43.16,43.25,43.13,43.24,165911.0,40.7971,40.8822,40.7687,40.8727,165911.0
2024-04-03 15:50:00,43.23,43.24,43.11,43.16,161773.0,40.8633,40.8727,40.7498,40.7971,161773.0
2024-04-03 15:55:00,43.17,43.18,43.07,43.12,384536.0,40.8066,40.816,40.712,40.7593,384536.0
2024-04-04 09:30:00,43.57,43.83,43.57,43.63,142623.0,41.1847,41.4304,41.1847,41.2414,142623.0
2024-04-04 09:35:00,43.62,43.66,43.43,43.66,87041.0,41.2319,41.2697,41.0523,41.2697,87041.0
2024-04-04 09:40:00,43.67,43.74,43.6,43.73,71591.0,41.2792,41.3453,41.213,41.3359,71591.0
2024-04-04 09:45:00,43.72,43.74,43.57,43.73,79103.0,41.3264,41.3453,41.1847,41.3359,79103.0
2024-04-04 09:50:00,43.73,43.76,43.66,43.69,36210.0,41.3359,41.3643,41.2697,41.2981,36210.0
2024-04-04 09:55:00,43.69,43.75,43.66,43.69,48618.0,41.2981,41.3548,41.2697,41.2981,48618.0
2024-04-04 10:00:00,43.7,43.76,43.66,43.74,40847.0,41.3075,41.3643,41.2697,41.3453,40847.0
2024-04-04 10:05:00,43.75,43.86,43.74,43.85,82444.0,41.3548,41.4588,41.3453,41.4493,82444.0
2024-04-04 10:10:00,43.84,43.93,43.82,43.89,67476.0,41.4399,41.5249,41.421,41.4871,67476.0
2024-04-04 10:15:00,43.89,43.92,43.85,43.9,59594.0,41.4871,41.5155,41.4493,41.4966,59594.0
2024-04-04 10:20:00,43.9,43.92,43.82,43.84,78091.0,41.4966,41.5155,41.421,41.4399,78091.0
2024-04-04 10:25:00,43.85,43.9,43.84,43.89,39947.0,41.4493,41.4966,41.4399,41.4871,39947.0
2024-04-04 10:30:00,43.89,43.97,43.84,43.97,80496.0,41.4871,41.5628,41.4399,41.5628,80496.0
2024-04-04 10:35:00,43.96,44.03,43.93,44.01,90593.0,41.5533,41.6195,41.5249,41.6006,90593.0
2024-04-04 10:40:00,44.02,44.02,43.95,43.98,105492.0,41.61,41.61,41.5439,41.5722,105492.0
2024-04-04 10:45:00,43.98,43.98,43.86,43.91,75475.0,41.5722,41.5722,41.4588,41.506,75475.0
2024-04-04 10:50:00,43.91,43.91,43.83,43.84,53880.0,41.506,41.506,41.4304,41.4399,53880.0
2024-04-04 10:55:00,43.84,43.87,43.8,43.83,83006.0,41.4399,41.4682,41.4021,41.4304,83006.0
2024-04-04 11:00:00,43.83,43.83,43.76,43.77,76630.0,41.4304,41.4304,41.3643,41.3737,76630.0
2024-04-04 11:05:00,43.77,43.78,43.74,43.75,23962.0,41.3737,41.3832,41.3453,41.3548,23962.0
2024-04-04 11:10:00,43.74,43.77,43.69,43.73,48151.0,41.3453,41.3737,41.2981,41.3359,48151.0
2024-04-04 11:15:00,43.73,43.74,43.69,43.7,29587.0,41.3359,41.3453,41.2981,41.3075,29587.0
2024-04-04 11:20:00,43.69,43.72,43.67,43.69,27432.0,41.2981,41.3264,41.2792,41.2981,27432.0
2024-04-04 11:25:00,43.68,43.73,43.67,43.73,16186.0,41.2886,41.3359,41.2792,41.3359,16186.0
2024-04-04 11:30:00,43.73,43.74,43.68,43.72,22836.0,41.3359,41.3453,41.2886,41.3264,22836.0
2024-04-04 11:35:00,43.72,43.72,43.65,43.66,30244.0,41.3264,41.3264,41.2603,41.2697,30244.0
2024-04-04 11:40:00,43.66,43.72,43.65,43.72,31359.0,41.2697,41.3264,41.2603,41.3264,31359.0
2024-04-04 11:45:00,43.72,43.76,43.71,43.74,16795.0,41.3264,41.3643,41.317,41.3453,16795.0
2024-04-04 11:50:00,43.74,43.79,43.73,43.75,30549.0,41.3453,41.3926,41.3359,41.3548,30549.0
2024-04-04 11:55:00,43.75,43.78,43.73,43.76,16718.0,41.3548,41.3832,41.3359,41.3643,16718.0
2024-04-04 12:00:00,43.76,43.77,43.73,43.75,24413.0,41.3643,41.3737,41.3359,41.3548,24413.0
2024-04-04 12:05:00,43.74,43.78,43.69,43.76,43924.0,41.3453,41.3832,41.2981,41.3643,43924.0
2024-04-04 12:10:00,43.75,43.76,43.71,43.75,18227.0,41.3548,41.3643,41.317,41.3548,18227.0
2024-04-04 12:15:00,43.75,43.77,43.7,43.71,37292.0,41.3548,41.3737,41.3075,41.317,37292.0
2024-04-04 12:20:00,43.71,43.77,43.7,43.74,20706.0,41.317,41.3737,41.3075,41.3453,20706.0
2024-04-04 12:25:00,43.75,43.76,43.7,43.71,28291.0,41.3548,41.3643,41.3075,41.317,28291.0
2024-04-04 12:30:00,43.71,43.74,43.68,43.72,60065.0,41.317,41.3453,41.2886,41.3264,60065.0
2024-04-04 12:35:00,43.73,43.75,43.71,43.72,25309.0,41.3359,41.3548,41.317,41.3264,25309.0
2024-04-04 12:40:00,43.73,43.73,43.69,43.71,19202.0,41.3359,41.3359,41.2981,41.317,19202.0
2024-04-04 12:45:00,43.71,43.71,43.67,43.7,19615.0,41.317,41.317,41.2792,41.3075,19615.0
2024-04-04 12:50:00,43.7,43.71,43.66,43.66,13274.0,41.3075,41.317,41.2697,41.2697,13274.0
2024-04-04 12:55:00,43.67,43.71,43.66,43.69,18596.0,41.2792,41.317,41.2697,41.2981,18596.0
2024-04-04 13:00:00,43.69,43.71,43.66,43.68,25353.0,41.2981,41.317,41.2697,41.2886,25353.0
2024-04-04 13:05:00,43.68,43.7,43.67,43.68,10454.0,41.2886,41.3075,41.2792,41.2886,10454.0
2024-04-04 13:10:00,43.69,43.7,43.67,43.7,29635.0,41.2981,41.3075,41.2792,41.3075,29635.0
2024-04-04 13:15:00,43.7,43.71,43.67,43.7,15086.0,41.3075,41.317,41.2792,41.3075,15086.0
2024-04-04 13:20:00,43.69,43.73,43.69,43.72,19823.0,41.2981,41.3359,41.2981,41.3264,19823.0
2024-04-04 13:25:00,43.72,43.72,43.69,43.7,20299.0,41.3264,41.3264,41.2981,41.3075,20299.0
2024-04-04 13:30:00,43.69,43.69,43.62,43.64,46007.0,41.2981,41.2981,41.2319,41.2508,46007.0
2024-04-04 13:35:00,43.64,43.68,43.63,43.68,26999.0,41.2508,41.2886,41.2414,41.2886,26999.0
2024-04-04 13:40:00,43.67,43.68,43.65,43.66,51772.0,41.2792,41.2886,41.2603,41.2697,51772.0
2024-04-04 13:45:00,43.66,43.66,43.62,43.63,29241.0,41.2697,41.2697,41.2319,41.2414,29241.0
2024-04-04 13:50:00,43.63,43.66,43.62,43.66,43903.0,41.2414,41.2697,41.2319,41.2697,43903.0
2024-04-04 13:55:00,43.66,43.68,43.58,43.59,45533.0,41.2697,41.2886,41.1941,41.2036,45533.0
2024-04-04 14:00:00,43.59,43.6,43.55,43.57,24621.0,41.2036,41.213,41.1657,41.1847,24621.0
2024-04-04 14:05:00,43.57,43.57,43.42,43.42,62545.0,41.1847,41.1847,41.0429,41.0429,62545.0
2024-04-04 14:10:00,43.42,43.42,43.25,43.26,68976.0,41.0429,41.0429,40.8822,40.8916,68976.0
2024-04-04 14:15:00,43.26,43.27,43.17,43.2,63967.0,40.8916,40.9011,40.8066,40.8349,63967.0
2024-04-04 14:20:00,43.19,43.26,43.16,43.26,43685.0,40.8255,40.8916,40.7971,40.8916,43685.0
2024-04-04 14:25:00,43.25,43.28,43.1,43.11,65685.0,40.8822,40.9105,40.7404,40.7498,65685.0
2024-04-04 14:30:00,43.12,43.12,42.96,42.97,64784.0,40.7593,40.7593,40.6081,40.6175,64784.0
2024-04-04 14:35:00,42.97,43.17,42.96,43.12,51321.0,40.6175,40.8066,40.6081,40.7593,51321.0
2024-04-04 14:40:00,43.12,43.12,42.94,42.94,33703.0,40.7593,40.7593,40.5891,40.5891,33703.0
2024-04-04 14:45:00,42.94,43.04,42.92,43.04,44423.0,40.5891,40.6837,40.5702,40.6837,44423.0
2024-04-04 14:50:00,43.03,43.06,42.97,42.99,34018.0,40.6742,40.7026,40.6175,40.6364,34018.0
2024-04-04 14:55:00,42.99,43.0,42.89,42.92,49739.0,40.6364,40.6459,40.5419,40.5702,49739.0
2024-04-04 15:00:00,42.93,42.93,42.77,42.87,54190.0,40.5797,40.5797,40.4285,40.523,54190.0
2024-04-04 15:05:00,42.87,43.04,42.87,43.02,62700.0,40.523,40.6837,40.523,40.6648,62700.0
2024-04-04 15:10:00,43.01,43.01,42.94,42.98,35037.0,40.6553,40.6553,40.5891,40.627,35037.0
2024-04-04 15:15:00,42.98,42.98,42.9,42.94,51396.0,40.627,40.627,40.5513,40.5891,51396.0
2024-04-04 15:20:00,42.94,43.02,42.94,42.99,93695.0,40.5891,40.6648,40.5891,40.6364,93695.0
2024-04-04 15:25:00,42.99,43.02,42.86,42.87,64151.0,40.6364,40.6648,40.5135,40.523,64151.0
2024-04-04 15:30:00,42.87,42.91,42.81,42.86,65359.0,40.523,40.5608,40.4663,40.5135,65359.0
2024-04-04 15:35:00,42.85,42.85,42.75,42.79,67461.0,40.5041,40.5041,40.4095,40.4474,67461.0
2024-04-04 15:40:00,42.78,42.8,42.72,42.79,65474.0,40.4379,40.4568,40.3812,40.4474,65474.0
2024-04-04 15:45:00,42.8,42.91,42.78,42.91,125898.0,40.4568,40.5608,40.4379,40.5608,125898.0
2024-04-04 15:50:00,42.94,43.0,42.87,43.0,284890.0,40.5891,40.6459,40.523,40.6459,284890.0
2024-04-04 15:55:00,43.0,43.0,42.91,42.93,298820.0,40.6459,40.6459,40.5608,40.5797,298820.0
2024-04-05 09:30:00,42.75,43.15,42.72,43.14,107224.0,40.4095,40.7876,40.3812,40.7782,107224.0
2024-04-05 09:35:00,43.14,43.17,42.76,42.77,42847.0,40.7782,40.8066,40.419,40.4285,42847.0
2024-04-05 09:40:00,42.77,42.88,42.66,42.84,48642.0,40.4285,40.5324,40.3245,40.4946,48642.0
2024-04-05 09:45:00,42.85,42.87,42.72,42.8,43918.0,40.5041,40.523,40.3812,40.4568,43918.0
2024-04-05 09:50:00,42.79,42.88,42.78,42.81,53979.0,40.4474,40.5324,40.4379,40.4663,53979.0
2024-04-05 09:55:00,42.81,42.87,42.78,42.8,68226.0,40.4663,40.523,40.4379,40.4568,68226.0
2024-04-05 10:00:00,42.79,42.84,42.76,42.81,57638.0,40.4474,40.4946,40.419,40.4663,57638.0
2024-04-05 10:05:00,42.81,42.88,42.66,42.73,58470.0,40.4663,40.5324,40.3245,40.3906,58470.0
2024-04-05 10:10:00,42.74,42.86,42.71,42.84,49587.0,40.4001,40.5135,40.3717,40.4946,49587.0
2024-04-05 10:15:00,42.84,42.87,42.78,42.8,46100.0,40.4946,40.523,40.4379,40.4568,46100.0
2024-04-05 10:20:00,42.8,42.94,42.79,42.92,48286.0,40.4568,40.5891,40.4474,40.5702,48286.0
2024-04-05 10:25:00,42.91,42.92,42.79,42.89,51875.0,40.5608,40.5702,40.4474,40.5419,51875.0
2024-04-05 10:30:00,42.88,43.0,42.84,42.98,44503.0,40.5324,40.6459,40.4946,40.627,44503.0
2024-04-05 10:35:00,42.98,43.01,42.94,42.98,25624.0,40.627,40.6553,40.5891,40.627,25624.0
2024-04-05 10:40:00,42.98,43.02,42.97,42.97,35062.0,40.627,40.6648,40.6175,40.6175,35062.0
2024-04-05 10:45:00,42.97,43.05,42.94,43.05,61019.0,40.6175,40.6931,40.5891,40.6931,61019.0
2024-04-05 10:50:00,43.05,43.13,43.03,43.11,35434.0,40.6931,40.7687,40.6742,40.7498,35434.0
2024-04-05 10:55:00,43.11,43.19,43.11,43.15,31194.0,40.7498,40.8255,40.7498,40.7876,31194.0
2024-04-05 11:00:00,43.16,43.16,43.01,43.04,22205.0,40.7971,40.7971,40.6553,40.6837,22205.0
2024-04-05 11:05:00,43.03,43.09,43.0,43.07,31614.0,40.6742,40.7309,40.6459,40.712,31614.0
2024-04-05 11:10:00,43.06,43.07,43.0,43.0,50946.0,40.7026,40.712,40.6459,40.6459,50946.0
2024-04-05 11:15:00,43.01,43.04,42.96,42.97,39020.0,40.6553,40.6837,40.6081,40.6175,39020.0
2024-04-05 11:20:00,42.97,43.03,42.97,43.01,44969.0,40.6175,40.6742,40.6175,40.6553,44969.0
2024-04-05 11:25:00,43.01,43.1,42.98,43.1,54276.0,40.6553,40.7404,40.627,40.7404,54276.0
2024-04-05 11:30:00,43.09,43.14,43.07,43.09,55212.0,40.7309,40.7782,40.712,40.7309,55212.0
2024-04-05 11:35:00,43.09,43.16,43.06,43.16,20424.0,40.7309,40.7971,40.7026,40.7971,20424.0
2024-04-05 11:40:00,43.16,43.21,43.14,43.16,36323.0,40.7971,40.8444,40.7782,40.7971,36323.0
2024-04-05 11:45:00,43.16,43.2,43.15,43.18,23267.0,40.7971,40.8349,40.7876,40.816,23267.0
2024-04-05 11:50:00,43.18,43.21,43.16,43.17,25255.0,40.816,40.8444,40.7971,40.8066,25255.0
2024-04-05 11:55:00,43.17,43.24,43.17,43.23,50181.0,40.8066,40.8727,40.8066,40.8633,50181.0
2024-04-05 12:00:00,43.23,43.24,43.16,43.17,28713.0,40.8633,40.8727,40.7971,40.8066,28713.0
2024-04-05 12:05:00,43.17,43.21,43.14,43.21,36542.0,40.8066,40.8444,40.7782,40.8444,36542.0
2024-04-05 12:10:00,43.21,43.25,43.2,43.23,36304.0,40.8444,40.8822,40.8349,40.8633,36304.0
2024-04-05 12:15:00,43.24,43.3,43.23,43.27,25482.0,40.8727,40.9294,40.8633,40.9011,25482.0
2024-04-05 12:20:00,43.27,43.28,43.22,43.25,22394.0,40.9011,40.9105,40.8538,40.8822,22394.0
2024-04-05 12:25:00,43.25,43.25,43.18,43.23,53804.0,40.8822,40.8822,40.816,40.8633,53804.0
2024-04-05 12:30:00,43.23,43.24,43.16,43.19,21865.0,40.8633,40.8727,40.7971,40.8255,21865.0
2024-04-05 12:35:00,43.19,43.2,43.17,43.2,17445.0,40.8255,40.8349,40.8066,40.8349,17445.0
2024-04-05 12:40:00,43.2,43.21,43.18,43.2,8031.0,40.8349,40.8444,40.816,40.8349,8031.0
2024-04-05 12:45:00,43.2,43.23,43.16,43.17,17075.0,40.8349,40.8633,40.7971,40.8066,17075.0
2024-04-05 12:50:00,43.17,43.24,43.17,43.21,29355.0,40.8066,40.8727,40.8066,40.8444,29355.0
2024-04-05 12:55:00,43.22,43.27,43.21,43.26,14956.0,40.8538,40.9011,40.8444,40.8916,14956.0
2024-04-05 13:00:00,43.26,43.26,43.18,43.2,15806.0,40.8916,40.8916,40.816,40.8349,15806.0
2024-04-05 13:05:00,43.2,43.2,43.1,43.12,28522.0,40.8349,40.8349,40.7404,40.7593,28522.0
2024-04-05 13:10:00,43.12,43.12,43.03,43.05,19351.0,40.7593,40.7593,40.6742,40.6931,19351.0
2024-04-05 13:15:00,43.06,43.1,43.05,43.08,13087.0,40.7026,40.7404,40.6931,40.7215,13087.0
2024-04-05 13:20:00,43.08,43.14,43.07,43.14,13683.0,40.7215,40.7782,40.712,40.7782,13683.0
2024-04-05 13:25:00,43.14,43.14,43.11,43.13,10445.0,40.7782,40.7782,40.7498,40.7687,10445.0
2024-04-05 13:30:00,43.13,43.14,43.09,43.12,37771.0,40.7687,40.7782,40.7309,40.7593,37771.0
2024-04-05 13:35:00,43.11,43.11,43.04,43.05,124833.0,40.7498,40.7498,40.6837,40.6931,124833.0
2024-04-05 13:40:00,43.05,43.08,43.05,43.07,19099.0,40.6931,40.7215,40.6931,40.712,19099.0
2024-04-05 13:45:00,43.07,43.07,43.01,43.02,39776.0,40.712,40.712,40.6553,40.6648,39776.0
2024-04-05 13:50:00,43.02,43.05,42.99,43.01,18274.0,40.6648,40.6931,40.6364,40.6553,18274.0
2024-04-05 13:55:00,43.0,43.02,42.96,42.98,36357.0,40.6459,40.6648,40.6081,40.627,36357.0
2024-04-05 14:00:00,42.99,43.03,42.95,43.02,27862.0,40.6364,40.6742,40.5986,40.6648,27862.0
2024-04-05 14:05:00,43.02,43.15,43.02,43.13,35414.0,40.6648,40.7876,40.6648,40.7687,35414.0
2024-04-05 14:10:00,43.13,43.15,43.08,43.11,34133.0,40.7687,40.7876,40.7215,40.7498,34133.0
2024-04-05 14:15:00,43.12,43.13,43.09,43.12,22191.0,40.7593,40.7687,40.7309,40.7593,22191.0
2024-04-05 14:20:00,43.12,43.19,43.1,43.1,29613.0,40.7593,40.8255,40.7404,40.7404,29613.0
2024-04-05 14:25:00,43.11,43.15,43.03,43.03,19648.0,40.7498,40.7876,40.6742,40.6742,19648.0
2024-04-05 14:30:00,43.04,43.05,42.99,43.02,23460.0,40.6837,40.6931,40.6364,40.6648,23460.0
2024-04-05 14:35:00,43.02,43.06,42.99,43.06,14999.0,40.6648,40.7026,40.6364,40.7026,14999.0
2024-04-05 14:40:00,43.07,43.08,42.97,42.97,58194.0,40.712,40.7215,40.6175,40.6175,58194.0
2024-04-05 14:45:00,42.97,42.98,42.88,42.88,52865.0,40.6175,40.627,40.5324,40.5324,52865.0
2024-04-05 14:50:00,42.88,42.93,42.88,42.93,37944.0,40.5324,40.5797,40.5324,40.5797,37944.0
2024-04-05 14:55:00,42.93,42.95,42.9,42.95,31134.0,40.5797,40.5986,40.5513,40.5986,31134.0
2024-04-05 15:00:00,42.95,43.0,42.95,42.98,27770.0,40.5986,40.6459,40.5986,40.627,27770.0
2024-04-05 15:05:00,42.98,42.99,42.92,42.95,23808.0,40.627,40.6364,40.5702,40.5986,23808.0
2024-04-05 15:10:00,42.95,42.97,42.93,42.97,20996.0,40.5986,40.6175,40.5797,40.6175,20996.0
2024-04-05 15:15:00,42.97,42.97,42.94,42.97,20274.0,40.6175,40.6175,40.5891,40.6175,20274.0
2024-04-05 15:20:00,42.97,42.97,42.92,42.95,27707.0,40.6175,40.6175,40.5702,40.5986,27707.0
2024-04-05 15:25:00,42.95,43.0,42.95,42.99,26918.0,40.5986,40.6459,40.5986,40.6364,26918.0
2024-04-05 15:30:00,42.98,43.1,42.98,43.09,32564.0,40.627,40.7404,40.627,40.7309,32564.0
2024-04-05 15:35:00,43.09,43.09,43.0,43.04,41436.0,40.7309,40.7309,40.6459,40.6837,41436.0
2024-04-05 15:40:00,43.04,43.05,43.01,43.02,33036.0,40.6837,40.6931,40.6553,40.6648,33036.0
2024-04-05 15:45:00,43.02,43.12,43.01,43.11,74030.0,40.6648,40.7593,40.6553,40.7498,74030.0
2024-04-05 15:50:00,43.11,43.13,43.06,43.12,173412.0,40.7498,40.7687,40.7026,40.7593,173412.0
2024-04-05 15:55:00,43.12,43.14,43.02,43.04,247426.0,40.7593,40.7782,40.6648,40.6837,247426.0
2024-04-08 09:30:00,43.29,43.38,43.06,43.38,162015.0,40.92,41.0051,40.7026,41.0051,162015.0
2024-04-08 09:35:00,43.36,43.52,43.31,43.46,37506.0,40.9862,41.1374,40.9389,41.0807,37506.0
2024-04-08 09:40:00,43.47,43.59,43.35,43.57,77647.0,41.0901,41.2036,40.9767,41.1847,77647.0
2024-04-08 09:45:00,43.59,43.64,43.43,43.45,62930.0,41.2036,41.2508,41.0523,41.0712,62930.0
2024-04-08 09:50:00,43.45,43.45,43.33,43.36,62903.0,41.0712,41.0712,40.9578,40.9862,62903.0
2024-04-08 09:55:00,43.37,43.39,43.29,43.34,53449.0,40.9956,41.0145,40.92,40.9672,53449.0
2024-04-08 10:00:00,43.34,43.38,43.3,43.32,48250.0,40.9672,41.0051,40.9294,40.9483,48250.0
2024-04-08 10:05:00,43.32,43.41,43.31,43.39,38344.0,40.9483,41.0334,40.9389,41.0145,38344.0
2024-04-08 10:10:00,43.4,43.43,43.35,43.36,69121.0,41.024,41.0523,40.9767,40.9862,69121.0
2024-04-08 10:15:00,43.37,43.49,43.33,43.48,54191.0,40.9956,41.109,40.9578,41.0996,54191.0
2024-04-08 10:20:00,43.49,43.57,43.49,43.55,42070.0,41.109,41.1847,41.109,41.1657,42070.0
2024-04-08 10:25:00,43.54,43.64,43.54,43.62,91561.0,41.1563,41.2508,41.1563,41.2319,91561.0
2024-04-08 10:30:00,43.62,43.66,43.57,43.61,50834.0,41.2319,41.2697,41.1847,41.2225,50834.0
2024-04-08 10:35:00,43.62,43.75,43.58,43.72,120357.0,41.2319,41.3548,41.1941,41.3264,120357.0
2024-04-08 10:40:00,43.71,43.73,43.67,43.7,49755.0,41.317,41.3359,41.2792,41.3075,49755.0
2024-04-08 10:45:00,43.71,43.77,43.7,43.77,24970.0,41.317,41.3737,41.3075,41.3737,24970.0
2024-04-08 10:50:00,43.77,43.79,43.71,43.79,47619.0,41.3737,41.3926,41.317,41.3926,47619.0
2024-04-08 10:55:00,43.79,43.8,43.75,43.76,25480.0,41.3926,41.4021,41.3548,41.3643,25480.0
2024-04-08 11:00:00,43.77,43.83,43.76,43.82,31212.0,41.3737,41.4304,41.3643,41.421,31212.0
2024-04-08 11:05:00,43.82,43.91,43.78,43.87,63051.0,41.421,41.506,41.3832,41.4682,63051.0
2024-04-08 11:10:00,43.88,43.91,43.82,43.83,49035.0,41.4777,41.506,41.421,41.4304,49035.0
2024-04-08 11:15:00,43.83,43.85,43.78,43.8,24576.0,41.4304,41.4493,41.3832,41.4021,24576.0
2024-04-08 11:20:00,43.8,43.81,43.76,43.8,26967.0,41.4021,41.4115,41.3643,41.4021,26967.0
2024-04-08 11:25:00,43.79,43.79,43.7,43.75,45569.0,41.3926,41.3926,41.3075,41.3548,45569.0
2024-04-08 11:30:00,43.75,43.75,43.69,43.72,29113.0,41.3548,41.3548,41.2981,41.3264,29113.0
2024-04-08 11:35:00,43.72,43.72,43.62,43.68,35251.0,41.3264,41.3264,41.2319,41.2886,35251.0
2024-04-08 11:40:00,43.68,43.71,43.65,43.71,16174.0,41.2886,41.317,41.2603,41.317,16174.0
2024-04-08 11:45:00,43.7,43.7,43.65,43.68,21586.0,41.3075,41.3075,41.2603,41.2886,21586.0
2024-04-08 11:50:00,43.67,43.68,43.64,43.65,59478.0,41.2792,41.2886,41.2508,41.2603,59478.0
2024-04-08 11:55:00,43.65,43.68,43.6,43.66,29995.0,41.2603,41.2886,41.213,41.2697,29995.0
2024-04-08 12:00:00,43.66,43.67,43.62,43.62,32976.0,41.2697,41.2792,41.2319,41.2319,32976.0
2024-04-08 12:05:00,43.63,43.66,43.62,43.65,24149.0,41.2414,41.2697,41.2319,41.2603,24149.0
2024-04-08 12:10:00,43.64,43.65,43.61,43.63,33988.0,41.2508,41.2603,41.2225,41.2414,33988.0
2024-04-08 12:15:00,43.62,43.66,43.6,43.65,31556.0,41.2319,41.2697,41.213,41.2603,31556.0
2024-04-08 12:20:00,43.65,43.72,43.64,43.71,26646.0,41.2603,41.3264,41.2508,41.317,26646.0
2024-04-08 12:25:00,43.72,43.78,43.71,43.78,62022.0,41.3264,41.3832,41.317,41.3832,62022.0
2024-04-08 12:30:00,43.77,43.8,43.76,43.8,35317.0,41.3737,41.4021,41.3643,41.4021,35317.0
2024-04-08 12:35:00,43.8,43.83,43.77,43.77,28000.0,41.4021,41.4304,41.3737,41.3737,28000.0
2024-04-08 12:40:00,43.78,43.85,43.77,43.84,28516.0,41.3832,41.4493,41.3737,41.4399,28516.0
2024-04-08 12:45:00,43.84,43.84,43.79,43.8,102945.0,41.4399,41.4399,41.3926,41.4021,102945.0
2024-04-08 12:50:00,43.8,43.88,43.79,43.81,86074.0,41.4021,41.4777,41.3926,41.4115,86074.0
2024-04-08 12:55:00,43.8,43.85,43.8,43.82,35744.0,41.4021,41.4493,41.4021,41.421,35744.0
2024-04-08 13:00:00,43.83,43.84,43.81,43.84,24368.0,41.4304,41.4399,41.4115,41.4399,24368.0
2024-04-08 13:05:00,43.84,43.86,43.81,43.85,41649.0,41.4399,41.4588,41.4115,41.4493,41649.0
2024-04-08 13:10:00,43.85,43.89,43.84,43.87,33317.0,41.4493,41.4871,41.4399,41.4682,33317.0
2024-04-08 13:15:00,43.87,43.9,43.86,43.89,28667.0,41.4682,41.4966,41.4588,41.4871,28667.0
2024-04-08 13:20:00,43.88,43.92,43.85,43.91,27260.0,41.4777,41.5155,41.4493,41.506,27260.0
2024-04-08 13:25:00,43.91,43.91,43.87,43.89,27303.0,41.506,41.506,41.4682,41.4871,27303.0
2024-04-08 13:30:00,43.89,43.89,43.84,43.88,47594.0,41.4871,41.4871,41.4399,41.4777,47594.0
2024-04-08 13:35:00,43.87,43.92,43.86,43.91,27783.0,41.4682,41.5155,41.4588,41.506,27783.0
2024-04-08 13:40:00,43.91,43.95,43.89,43.95,33012.0,41.506,41.5439,41.4871,41.5439,33012.0
2024-04-08 13:45:00,43.94,43.95,43.87,43.9,47290.0,41.5344,41.5439,41.4682,41.4966,47290.0
2024-04-08 13:50:00,43.9,43.92,43.87,43.92,30423.0,41.4966,41.5155,41.4682,41.5155,30423.0
2024-04-08 13:55:00,43.91,43.98,43.91,43.95,35443.0,41.506,41.5722,41.506,41.5439,35443.0
2024-04-08 14:00:00,43.94,43.96,43.91,43.93,28498.0,41.5344,41.5533,41.506,41.5249,28498.0
2024-04-08 14:05:00,43.93,43.95,43.92,43.95,25484.0,41.5249,41.5439,41.5155,41.5439,25484.0
2024-04-08 14:10:00,43.95,43.98,43.94,43.98,31005.0,41.5439,41.5722,41.5344,41.5722,31005.0
2024-04-08 14:15:00,43.98,43.99,43.91,43.94,38648.0,41.5722,41.5817,41.506,41.5344,38648.0
2024-04-08 14:20:00,43.93,43.97,43.93,43.95,27615.0,41.5249,41.5628,41.5249,41.5439,27615.0
2024-04-08 14:25:00,43.95,44.01,43.95,43.99,28990.0,41.5439,41.6006,41.5439,41.5817,28990.0
2024-04-08 14:30:00,43.99,43.99,43.94,43.96,36914.0,41.5817,41.5817,41.5344,41.5533,36914.0
2024-04-08 14:35:00,43.97,43.97,43.9,43.93,48355.0,41.5628,41.5628,41.4966,41.5249,48355.0
2024-04-08 14:40:00,43.93,43.94,43.9,43.94,44469.0,41.5249,41.5344,41.4966,41.5344,44469.0
2024-04-08 14:45:00,43.94,43.95,43.9,43.92,34455.0,41.5344,41.5439,41.4966,41.5155,34455.0
2024-04-08 14:50:00,43.93,43.94,43.88,43.93,26582.0,41.5249,41.5344,41.4777,41.5249,26582.0
2024-04-08 14:55:00,43.92,43.94,43.9,43.93,28415.0,41.5155,41.5344,41.4966,41.5249,28415.0
2024-04-08 15:00:00,43.94,43.98,43.92,43.97,24278.0,41.5344,41.5722,41.5155,41.5628,24278.0
2024-04-08 15:05:00,43.97,43.97,43.9,43.96,38295.0,41.5628,41.5628,41.4966,41.5533,38295.0
2024-04-08 15:10:00,43.96,43.96,43.84,43.85,130335.0,41.5533,41.5533,41.4399,41.4493,130335.0
2024-04-08 15:15:00,43.84,43.87,43.82,43.86,46415.0,41.4399,41.4682,41.421,41.4588,46415.0
2024-04-08 15:20:00,43.86,43.87,43.84,43.86,42504.0,41.4588,41.4682,41.4399,41.4588,42504.0
2024-04-08 15:25:00,43.87,43.9,43.87,43.88,27774.0,41.4682,41.4966,41.4682,41.4777,27774.0
2024-04-08 15:30:00,43.87,43.92,43.85,43.9,40937.0,41.4682,41.5155,41.4493,41.4966,40937.0
2024-04-08 15:35:00,43.89,43.9,43.75,43.77,57676.0,41.4871,41.4966,41.3548,41.3737,57676.0
2024-04-08 15:40:00,43.77,43.78,43.7,43.7,60582.0,41.3737,41.3832,41.3075,41.3075,60582.0
2024-04-08 15:45:00,43.7,43.75,43.68,43.74,97552.0,41.3075,41.3548,41.2886,41.3453,97552.0
2024-04-08 15:50:00,43.75,43.79,43.67,43.69,140606.0,41.3548,41.3926,41.2792,41.2981,140606.0
2024-04-08 15:55:00,43.69,43.75,43.63,43.74,538343.0,41.2981,41.3548,41.2414,41.3453,538343.0
2024-04-09 09:30:00,43.82,44.02,43.67,43.9,119161.0,41.421,41.61,41.2792,41.4966,119161.0
2024-04-09 09:35:00,43.91,43.97,43.76,43.81,39149.0,41.506,41.5628,41.3643,41.4115,39149.0
2024-04-09 09:40:00,43.81,43.84,43.59,43.61,48730.0,41.4115,41.4399,41.2036,41.2225,48730.0
2024-04-09 09:45:00,43.59,43.63,43.51,43.56,44496.0,41.2036,41.2414,41.1279,41.1752,44496.0
2024-04-09 09:50:00,43.57,43.59,43.51,43.56,40791.0,41.1847,41.2036,41.1279,41.1752,40791.0
2024-04-09 09:55:00,43.56,43.58,43.49,43.56,45748.0,41.1752,41.1941,41.109,41.1752,45748.0
2024-04-09 10:00:00,43.56,43.65,43.54,43.63,42027.0,41.1752,41.2603,41.1563,41.2414,42027.0
2024-04-09 10:05:00,43.63,43.75,43.62,43.72,46191.0,41.2414,41.3548,41.2319,41.3264,46191.0
2024-04-09 10:10:00,43.73,43.73,43.68,43.73,27814.0,41.3359,41.3359,41.2886,41.3359,27814.0
2024-04-09 10:15:00,43.73,43.82,43.73,43.82,49464.0,41.3359,41.421,41.3359,41.421,49464.0
2024-04-09 10:20:00,43.82,43.82,43.77,43.82,25234.0,41.421,41.421,41.3737,41.421,25234.0
2024-04-09 10:25:00,43.82,43.89,43.79,43.79,33554.0,41.421,41.4871,41.3926,41.3926,33554.0
2024-04-09 10:30:00,43.79,43.79,43.65,43.69,66214.0,41.3926,41.3926,41.2603,41.2981,66214.0
2024-04-09 10:35:00,43.69,43.69,43.55,43.59,75151.0,41.2981,41.2981,41.1657,41.2036,75151.0
2024-04-09 10:40:00,43.59,43.61,43.43,43.5,59842.0,41.2036,41.2225,41.0523,41.1185,59842.0
2024-04-09 10:45:00,43.49,43.55,43.46,43.47,47248.0,41.109,41.1657,41.0807,41.0901,47248.0
2024-04-09 10:50:00,43.47,43.53,43.42,43.47,47074.0,41.0901,41.1468,41.0429,41.0901,47074.0
2024-04-09 10:55:00,43.47,43.51,43.46,43.47,43167.0,41.0901,41.1279,41.0807,41.0901,43167.0
2024-04-09 11:00:00,43.47,43.5,43.41,43.43,35781.0,41.0901,41.1185,41.0334,41.0523,35781.0
2024-04-09 11:05:00,43.44,43.57,43.44,43.57,29197.0,41.0618,41.1847,41.0618,41.1847,29197.0
2024-04-09 11:10:00,43.57,43.57,43.5,43.55,31043.0,41.1847,41.1847,41.1185,41.1657,31043.0
2024-04-09 11:15:00,43.56,43.62,43.56,43.61,29362.0,41.1752,41.2319,41.1752,41.2225,29362.0
2024-04-09 11:20:00,43.61,43.62,43.55,43.55,30286.0,41.2225,41.2319,41.1657,41.1657,30286.0
2024-04-09 11:25:00,43.55,43.61,43.55,43.55,33695.0,41.1657,41.2225,41.1657,41.1657,33695.0
2024-04-09 11:30:00,43.55,43.59,43.54,43.59,24397.0,41.1657,41.2036,41.1563,41.2036,24397.0
2024-04-09 11:35:00,43.58,43.61,43.56,43.59,34820.0,41.1941,41.2225,41.1752,41.2036,34820.0
2024-04-09 11:40:00,43.59,43.65,43.58,43.64,70722.0,41.2036,41.2603,41.1941,41.2508,70722.0
2024-04-09 11:45:00,43.63,43.67,43.62,43.65,72008.0,41.2414,41.2792,41.2319,41.2603,72008.0
2024-04-09 11:50:00,43.65,43.68,43.62,43.68,37442.0,41.2603,41.2886,41.2319,41.2886,37442.0
2024-04-09 11:55:00,43.69,43.73,43.68,43.69,28946.0,41.2981,41.3359,41.2886,41.2981,28946.0
2024-04-09 12:00:00,43.69,43.77,43.67,43.77,30701.0,41.2981,41.3737,41.2792,41.3737,30701.0
2024-04-09 12:05:00,43.76,43.79,43.73,43.76,39081.0,41.3643,41.3926,41.3359,41.3643,39081.0
2024-04-09 12:10:00,43.76,43.79,43.73,43.76,39138.0,41.3643,41.3926,41.3359,41.3643,39138.0
2024-04-09 12:15:00,43.76,43.78,43.75,43.76,26723.0,41.3643,41.3832,41.3548,41.3643,26723.0
2024-04-09 12:20:00,43.76,43.78,43.74,43.77,24585.0,41.3643,41.3832,41.3453,41.3737,24585.0
2024-04-09 12:25:00,43.77,43.79,43.75,43.77,17570.0,41.3737,41.3926,41.3548,41.3737,17570.0
2024-04-09 12:30:00,43.77,43.82,43.77,43.8,28437.0,41.3737,41.421,41.3737,41.4021,28437.0
2024-04-09 12:35:00,43.8,43.81,43.77,43.8,14867.0,41.4021,41.4115,41.3737,41.4021,14867.0
2024-04-09 12:40:00,43.8,43.81,43.77,43.78,33261.0,41.4021,41.4115,41.3737,41.3832,33261.0
2024-04-09 12:45:00,43.78,43.82,43.78,43.82,17665.0,41.3832,41.421,41.3832,41.421,17665.0
2024-04-09 12:50:00,43.81,43.82,43.74,43.76,22639.0,41.4115,41.421,41.3453,41.3643,22639.0
2024-04-09 12:55:00,43.76,43.78,43.75,43.78,30451.0,41.3643,41.3832,41.3548,41.3832,30451.0
2024-04-09 13:00:00,43.77,43.83,43.75,43.82,26550.0,41.3737,41.4304,41.3548,41.421,26550.0
2024-04-09 13:05:00,43.83,43.86,43.81,43.86,21395.0,41.4304,41.4588,41.4115,41.4588,21395.0
2024-04-09 13:10:00,43.86,43.88,43.83,43.84,72682.0,41.4588,41.4777,41.4304,41.4399,72682.0
2024-04-09 13:15:00,43.84,43.87,43.82,43.86,18063.0,41.4399,41.4682,41.421,41.4588,18063.0
2024-04-09 13:20:00,43.86,43.9,43.85,43.86,19294.0,41.4588,41.4966,41.4493,41.4588,19294.0
2024-04-09 13:25:00,43.87,43.88,43.79,43.81,68732.0,41.4682,41.4777,41.3926,41.4115,68732.0
2024-04-09 13:30:00,43.82,43.83,43.79,43.83,72510.0,41.421,41.4304,41.3926,41.4304,72510.0
2024-04-09 13:35:00,43.83,43.89,43.82,43.89,39163.0,41.4304,41.4871,41.421,41.4871,39163.0
2024-04-09 13:40:00,43.89,43.9,43.82,43.82,46962.0,41.4871,41.4966,41.421,41.421,46962.0
2024-04-09 13:45:00,43.83,43.83,43.76,43.79,43652.0,41.4304,41.4304,41.3643,41.3926,43652.0
2024-04-09 13:50:00,43.8,43.84,43.79,43.84,25058.0,41.4021,41.4399,41.3926,41.4399,25058.0
2024-04-09 13:55:00,43.84,43.85,43.8,43.8,23575.0,41.4399,41.4493,41.4021,41.4021,23575.0
2024-04-09 14:00:00,43.79,43.81,43.77,43.8,42826.0,41.3926,41.4115,41.3737,41.4021,42826.0
2024-04-09 14:05:00,43.8,43.85,43.8,43.85,20785.0,41.4021,41.4493,41.4021,41.4493,20785.0
2024-04-09 14:10:00,43.85,43.87,43.83,43.85,28778.0,41.4493,41.4682,41.4304,41.4493,28778.0
2024-04-09 14:15:00,43.84,43.88,43.84,43.85,32820.0,41.4399,41.4777,41.4399,41.4493,32820.0
2024-04-09 14:20:00,43.85,43.9,43.83,43.84,43274.0,41.4493,41.4966,41.4304,41.4399,43274.0
2024-04-09 14:25:00,43.85,43.88,43.83,43.84,34930.0,41.4493,41.4777,41.4304,41.4399,34930.0
2024-04-09 14:30:00,43.85,43.85,43.81,43.85,25621.0,41.4493,41.4493,41.4115,41.4493,25621.0
2024-04-09 14:35:00,43.86,43.89,43.84,43.85,31578.0,41.4588,41.4871,41.4399,41.4493,31578.0
2024-04-09 14:40:00,43.85,43.85,43.81,43.82,32377.0,41.4493,41.4493,41.4115,41.421,32377.0
2024-04-09 14:45:00,43.82,43.86,43.81,43.86,25378.0,41.421,41.4588,41.4115,41.4588,25378.0
2024-04-09 14:50:00,43.86,43.88,43.84,43.88,43983.0,41.4588,41.4777,41.4399,41.4777,43983.0
2024-04-09 14:55:00,43.88,43.9,43.86,43.87,33523.0,41.4777,41.4966,41.4588,41.4682,33523.0
2024-04-09 15:00:00,43.87,43.87,43.8,43.86,52138.0,41.4682,41.4682,41.4021,41.4588,52138.0
2024-04-09 15:05:00,43.87,43.88,43.76,43.77,40781.0,41.4682,41.4777,41.3643,41.3737,40781.0
2024-04-09 15:10:00,43.77,43.8,43.74,43.78,51411.0,41.3737,41.4021,41.3453,41.3832,51411.0
2024-04-09 15:15:00,43.79,43.84,43.78,43.82,56652.0,41.3926,41.4399,41.3832,41.421,56652.0
2024-04-09 15:20:00,43.82,43.9,43.81,43.89,60712.0,41.421,41.4966,41.4115,41.4871,60712.0
2024-04-09 15:25:00,43.89,44.02,43.89,44.01,101493.0,41.4871,41.61,41.4871,41.6006,101493.0
2024-04-09 15:30:00,44.01,44.02,43.94,43.96,104489.0,41.6006,41.61,41.5344,41.5533,104489.0
2024-04-09 15:35:00,43.95,43.96,43.9,43.91,84539.0,41.5439,41.5533,41.4966,41.506,84539.0
2024-04-09 15:40:00,43.91,43.93,43.88,43.91,76972.0,41.506,41.5249,41.4777,41.506,76972.0
2024-04-09 15:45:00,43.91,43.93,43.85,43.9,123113.0,41.506,41.5249,41.4493,41.4966,123113.0
2024-04-09 15:50:00,43.9,43.94,43.87,43.94,177303.0,41.4966,41.5344,41.4682,41.5344,177303.0
2024-04-09 15:55:00,43.93,43.95,43.87,43.94,630803.0,41.5249,41.5439,41.4682,41.5344,630803.0
2024-04-10 09:30:00,43.01,43.04,42.59,42.66,168655.0,40.6553,40.6837,40.2583,40.3245,168655.0
2024-04-10 09:35:00,42.68,42.69,42.4,42.4,123298.0,40.3434,40.3528,40.0787,40.0787,123298.0
2024-04-10 09:40:00,42.39,42.6,42.27,42.59,92587.0,40.0693,40.2678,39.9558,40.2583,92587.0
2024-04-10 09:45:00,42.6,42.65,42.34,42.38,120251.0,40.2678,40.315,40.022,40.0598,120251.0
2024-04-10 09:50:00,42.39,42.46,42.31,42.41,74008.0,40.0693,40.1354,39.9936,40.0882,74008.0
2024-04-10 09:55:00,42.4,42.52,42.36,42.51,63377.0,40.0787,40.1921,40.0409,40.1827,63377.0
2024-04-10 10:00:00,42.48,42.52,42.41,42.48,64215.0,40.1543,40.1921,40.0882,40.1543,64215.0
2024-04-10 10:05:00,42.48,42.64,42.47,42.56,47099.0,40.1543,40.3056,40.1449,40.2299,47099.0
2024-04-10 10:10:00,42.55,42.69,42.55,42.58,30670.0,40.2205,40.3528,40.2205,40.2489,30670.0
2024-04-10 10:15:00,42.59,42.66,42.54,42.62,66517.0,40.2583,40.3245,40.211,40.2867,66517.0
2024-04-10 10:20:00,42.62,42.81,42.62,42.77,61644.0,40.2867,40.4663,40.2867,40.4285,61644.0
2024-04-10 10:25:00,42.77,42.85,42.73,42.78,26045.0,40.4285,40.5041,40.3906,40.4379,26045.0
2024-04-10 10:30:00,42.77,42.88,42.76,42.87,31011.0,40.4285,40.5324,40.419,40.523,31011.0
2024-04-10 10:35:00,42.87,42.92,42.81,42.87,52614.0,40.523,40.5702,40.4663,40.523,52614.0
2024-04-10 10:40:00,42.84,42.89,42.75,42.77,38693.0,40.4946,40.5419,40.4095,40.4285,38693.0
2024-04-10 10:45:00,42.77,42.81,42.74,42.79,35753.0,40.4285,40.4663,40.4001,40.4474,35753.0
2024-04-10 10:50:00,42.79,42.82,42.73,42.74,37329.0,40.4474,40.4757,40.3906,40.4001,37329.0
2024-04-10 10:55:00,42.74,42.75,42.68,42.71,36959.0,40.4001,40.4095,40.3434,40.3717,36959.0
2024-04-10 11:00:00,42.72,42.73,42.61,42.63,35836.0,40.3812,40.3906,40.2772,40.2961,35836.0
2024-04-10 11:05:00,42.63,42.66,42.53,42.56,25366.0,40.2961,40.3245,40.2016,40.2299,25366.0
2024-04-10 11:10:00,42.55,42.56,42.47,42.49,27445.0,40.2205,40.2299,40.1449,40.1638,27445.0
2024-04-10 11:15:00,42.48,42.54,42.46,42.48,29317.0,40.1543,40.211,40.1354,40.1543,29317.0
2024-04-10 11:20:00,42.49,42.52,42.45,42.5,80915.0,40.1638,40.1921,40.126,40.1732,80915.0
2024-04-10 11:25:00,42.5,42.52,42.48,42.5,84630.0,40.1732,40.1921,40.1543,40.1732,84630.0
2024-04-10 11:30:00,42.51,42.51,42.39,42.39,47320.0,40.1827,40.1827,40.0693,40.0693,47320.0
2024-04-10 11:35:00,42.4,42.41,42.33,42.36,39125.0,40.0787,40.0882,40.0125,40.0409,39125.0
2024-04-10 11:40:00,42.36,42.37,42.29,42.33,52481.0,40.0409,40.0504,39.9747,40.0125,52481.0
2024-04-10 11:45:00,42.33,42.34,42.27,42.3,41776.0,40.0125,40.022,39.9558,39.9842,41776.0
2024-04-10 11:50:00,42.3,42.3,42.17,42.2,95116.0,39.9842,39.9842,39.8613,39.8897,95116.0
2024-04-10 11:55:00,42.19,42.22,42.15,42.19,47657.0,39.8802,39.9086,39.8424,39.8802,47657.0
2024-04-10 12:00:00,42.2,42.22,42.14,42.16,35002.0,39.8897,39.9086,39.8329,39.8518,35002.0
2024-04-10 12:05:00,42.16,42.22,42.12,42.19,30309.0,39.8518,39.9086,39.814,39.8802,30309.0
2024-04-10 12:10:00,42.2,42.28,42.19,42.26,23141.0,39.8897,39.9653,39.8802,39.9464,23141.0
2024-04-10 12:15:00,42.27,42.3,42.25,42.25,33120.0,39.9558,39.9842,39.9369,39.9369,33120.0
2024-04-10 12:20:00,42.25,42.31,42.25,42.28,29704.0,39.9369,39.9936,39.9369,39.9653,29704.0
2024-04-10 12:25:00,42.29,42.36,42.28,42.31,24061.0,39.9747,40.0409,39.9653,39.9936,24061.0
2024-04-10 12:30:00,42.3,42.32,42.21,42.23,22162.0,39.9842,40.0031,39.8991,39.918,22162.0
2024-04-10 12:35:00,42.24,42.27,42.23,42.25,36087.0,39.9275,39.9558,39.918,39.9369,36087.0
2024-04-10 12:40:00,42.25,42.26,42.21,42.23,25670.0,39.9369,39.9464,39.8991,39.918,25670.0
2024-04-10 12:45:00,42.22,42.23,42.19,42.22,37664.0,39.9086,39.918,39.8802,39.9086,37664.0
2024-04-10 12:50:00,42.23,42.27,42.2,42.25,38784.0,39.918,39.9558,39.8897,39.9369,38784.0
2024-04-10 12:55:00,42.24,42.31,42.23,42.29,68811.0,39.9275,39.9936,39.918,39.9747,68811.0
2024-04-10 13:00:00,42.3,42.33,42.04,42.07,71611.0,39.9842,40.0125,39.7384,39.7668,71611.0
2024-04-10 13:05:00,42.07,42.1,41.96,41.97,57032.0,39.7668,39.7951,39.6628,39.6723,57032.0
2024-04-10 13:10:00,41.97,42.07,41.96,42.06,38927.0,39.6723,39.7668,39.6628,39.7573,38927.0
2024-04-10 13:15:00,42.05,42.17,41.99,42.17,48018.0,39.7479,39.8613,39.6912,39.8613,48018.0
2024-04-10 13:20:00,42.17,42.36,42.15,42.34,47136.0,39.8613,40.0409,39.8424,40.022,47136.0
2024-04-10 13:25:00,42.35,42.37,42.18,42.18,54659.0,40.0314,40.0504,39.8708,39.8708,54659.0
2024-04-10 13:30:00,42.19,42.23,42.08,42.15,62995.0,39.8802,39.918,39.7762,39.8424,62995.0
2024-04-10 13:35:00,42.16,42.16,42.01,42.02,44464.0,39.8518,39.8518,39.7101,39.7195,44464.0
2024-04-10 13:40:00,42.04,42.16,41.98,42.02,117991.0,39.7384,39.8518,39.6817,39.7195,117991.0
2024-04-10 13:45:00,42.02,42.08,42.01,42.04,54839.0,39.7195,39.7762,39.7101,39.7384,54839.0
2024-04-10 13:50:00,42.05,42.16,42.03,42.13,55676.0,39.7479,39.8518,39.729,39.8235,55676.0
2024-04-10 13:55:00,42.13,42.34,42.12,42.23,63819.0,39.8235,40.022,39.814,39.918,63819.0
2024-04-10 14:00:00,42.23,42.28,42.13,42.16,108807.0,39.918,39.9653,39.8235,39.8518,108807.0
2024-04-10 14:05:00,42.16,42.2,42.1,42.17,68395.0,39.8518,39.8897,39.7951,39.8613,68395.0
2024-04-10 14:10:00,42.16,42.19,42.07,42.12,44224.0,39.8518,39.8802,39.7668,39.814,44224.0
2024-04-10 14:15:00,42.14,42.17,42.05,42.09,26423.0,39.8329,39.8613,39.7479,39.7857,26423.0
2024-04-10 14:20:00,42.09,42.13,41.95,41.96,37325.0,39.7857,39.8235,39.6533,39.6628,37325.0
2024-04-10 14:25:00,41.97,42.05,41.95,41.97,43669.0,39.6723,39.7479,39.6533,39.6723,43669.0
2024-04-10 14:30:00,41.98,42.01,41.94,41.95,29654.0,39.6817,39.7101,39.6439,39.6533,29654.0
2024-04-10 14:35:00,41.94,42.05,41.92,42.0,50272.0,39.6439,39.7479,39.625,39.7006,50272.0
2024-04-10 14:40:00,41.99,42.05,41.98,42.02,49180.0,39.6912,39.7479,39.6817,39.7195,49180.0
2024-04-10 14:45:00,42.02,42.06,41.98,42.04,58354.0,39.7195,39.7573,39.6817,39.7384,58354.0
2024-04-10 14:50:00,42.04,42.1,42.02,42.05,130943.0,39.7384,39.7951,39.7195,39.7479,130943.0
2024-04-10 14:55:00,42.05,42.06,41.92,41.96,94381.0,39.7479,39.7573,39.625,39.6628,94381.0
2024-04-10 15:00:00,41.96,41.98,41.88,41.9,156363.0,39.6628,39.6817,39.5872,39.6061,156363.0
2024-04-10 15:05:00,41.91,41.98,41.86,41.98,137011.0,39.6155,39.6817,39.5683,39.6817,137011.0
2024-04-10 15:10:00,41.98,42.04,41.95,42.04,102328.0,39.6817,39.7384,39.6533,39.7384,102328.0
2024-04-10 15:15:00,42.04,42.09,42.01,42.08,133419.0,39.7384,39.7857,39.7101,39.7762,133419.0
2024-04-10 15:20:00,42.08,42.16,42.07,42.15,68214.0,39.7762,39.8518,39.7668,39.8424,68214.0
2024-04-10 15:25:00,42.14,42.17,42.09,42.1,72192.0,39.8329,39.8613,39.7857,39.7951,72192.0
2024-04-10 15:30:00,42.1,42.12,42.05,42.07,66865.0,39.7951,39.814,39.7479,39.7668,66865.0
2024-04-10 15:35:00,42.07,42.09,41.97,41.98,60825.0,39.7668,39.7857,39.6723,39.6817,60825.0
2024-04-10 15:40:00,41.98,42.09,41.97,42.08,69809.0,39.6817,39.7857,39.6723,39.7762,69809.0
2024-04-10 15:45:00,42.07,42.13,42.04,42.09,122929.0,39.7668,39.8235,39.7384,39.7857,122929.0
2024-04-10 15:50:00,42.09,42.17,42.03,42.16,182428.0,39.7857,39.8613,39.729,39.8518,182428.0
2024-04-10 15:55:00,42.16,42.2,42.01,42.02,522375.0,39.8518,39.8897,39.7101,39.7195,522375.0
2024-04-11 09:30:00,42.2,42.2,41.91,42.08,126532.0,39.8897,39.8897,39.6155,39.7762,126532.0
2024-04-11 09:35:00,42.07,42.07,41.79,41.8,41857.0,39.7668,39.7668,39.5021,39.5116,41857.0
2024-04-11 09:40:00,41.8,41.87,41.73,41.85,44447.0,39.5116,39.5777,39.4454,39.5588,44447.0
2024-04-11 09:45:00,41.84,41.92,41.83,41.9,72365.0,39.5494,39.625,39.5399,39.6061,72365.0
2024-04-11 09:50:00,41.9,41.9,41.79,41.89,67525.0,39.6061,39.6061,39.5021,39.5966,67525.0
2024-04-11 09:55:00,41.9,41.93,41.84,41.84,71678.0,39.6061,39.6344,39.5494,39.5494,71678.0
2024-04-11 10:00:00,41.85,41.85,41.64,41.67,81390.0,39.5588,39.5588,39.3603,39.3887,81390.0
2024-04-11 10:05:00,41.69,41.7,41.46,41.48,124749.0,39.4076,39.417,39.1902,39.2091,124749.0
2024-04-11 10:10:00,41.5,41.52,41.3,41.47,76163.0,39.228,39.2469,39.0389,39.1996,76163.0
2024-04-11 10:15:00,41.47,41.47,41.27,41.27,78001.0,39.1996,39.1996,39.0106,39.0106,78001.0
2024-04-11 10:20:00,41.27,41.38,41.27,41.37,64679.0,39.0106,39.1146,39.0106,39.1051,64679.0
2024-04-11 10:25:00,41.38,41.38,41.21,41.23,80952.0,39.1146,39.1146,38.9539,38.9728,80952.0
2024-04-11 10:30:00,41.22,41.42,41.2,41.38,88490.0,38.9633,39.1524,38.9444,39.1146,88490.0
2024-04-11 10:35:00,41.38,41.48,41.33,41.46,62068.0,39.1146,39.2091,39.0673,39.1902,62068.0
2024-04-11 10:40:00,41.46,41.51,41.42,41.46,47299.0,39.1902,39.2374,39.1524,39.1902,47299.0
2024-04-11 10:45:00,41.47,41.53,41.45,41.52,44553.0,39.1996,39.2563,39.1807,39.2469,44553.0
2024-04-11 10:50:00,41.53,41.63,41.53,41.6,49260.0,39.2563,39.3509,39.2563,39.3225,49260.0
2024-04-11 10:55:00,41.6,41.63,41.5,41.5,42835.0,39.3225,39.3509,39.228,39.228,42835.0
2024-04-11 11:00:00,41.5,41.55,41.42,41.54,46672.0,39.228,39.2752,39.1524,39.2658,46672.0
2024-04-11 11:05:00,41.54,41.58,41.47,41.51,40981.0,39.2658,39.3036,39.1996,39.2374,40981.0
2024-04-11 11:10:00,41.51,41.56,41.5,41.52,33146.0,39.2374,39.2847,39.228,39.2469,33146.0
2024-04-11 11:15:00,41.52,41.59,41.51,41.53,44035.0,39.2469,39.3131,39.2374,39.2563,44035.0
2024-04-11 11:20:00,41.53,41.61,41.51,41.58,38279.0,39.2563,39.332,39.2374,39.3036,38279.0
2024-04-11 11:25:00,41.58,41.62,41.51,41.56,70884.0,39.3036,39.3414,39.2374,39.2847,70884.0
2024-04-11 11:30:00,41.57,41.62,41.54,41.57,43232.0,39.2941,39.3414,39.2658,39.2941,43232.0
2024-04-11 11:35:00,41.57,41.6,41.53,41.59,38030.0,39.2941,39.3225,39.2563,39.3131,38030.0
2024-04-11 11:40:00,41.59,41.72,41.58,41.65,48727.0,39.3131,39.4359,39.3036,39.3698,48727.0
2024-04-11 11:45:00,41.66,41.7,41.65,41.69,24754.0,39.3792,39.417,39.3698,39.4076,24754.0
2024-04-11 11:50:00,41.69,41.71,41.67,41.68,15130.0,39.4076,39.4265,39.3887,39.3981,15130.0
2024-04-11 11:55:00,41.68,41.8,41.68,41.77,23808.0,39.3981,39.5116,39.3981,39.4832,23808.0
2024-04-11 12:00:00,41.78,41.83,41.77,41.77,40369.0,39.4927,39.5399,39.4832,39.4832,40369.0
2024-04-11 12:05:00,41.77,41.8,41.73,41.73,55108.0,39.4832,39.5116,39.4454,39.4454,55108.0
2024-04-11 12:10:00,41.73,41.79,41.73,41.79,19336.0,39.4454,39.5021,39.4454,39.5021,19336.0
2024-04-11 12:15:00,41.79,41.81,41.69,41.73,132488.0,39.5021,39.521,39.4076,39.4454,132488.0
2024-04-11 12:20:00,41.73,41.73,41.62,41.69,105322.0,39.4454,39.4454,39.3414,39.4076,105322.0
2024-04-11 12:25:00,41.69,41.69,41.57,41.59,61958.0,39.4076,39.4076,39.2941,39.3131,61958.0
2024-04-11 12:30:00,41.6,41.66,41.58,41.64,49218.0,39.3225,39.3792,39.3036,39.3603,49218.0
2024-04-11 12:35:00,41.64,41.68,41.63,41.66,18664.0,39.3603,39.3981,39.3509,39.3792,18664.0
2024-04-11 12:40:00,41.66,41.7,41.64,41.69,37985.0,39.3792,39.417,39.3603,39.4076,37985.0
2024-04-11 12:45:00,41.69,41.75,41.68,41.74,33735.0,39.4076,39.4643,39.3981,39.4548,33735.0
2024-04-11 12:50:00,41.76,41.76,41.67,41.68,36388.0,39.4737,39.4737,39.3887,39.3981,36388.0
2024-04-11 12:55:00,41.68,41.74,41.67,41.73,66793.0,39.3981,39.4548,39.3887,39.4454,66793.0
2024-04-11 13:00:00,41.73,41.84,41.65,41.82,73726.0,39.4454,39.5494,39.3698,39.5305,73726.0
2024-04-11 13:05:00,41.81,41.87,41.77,41.82,47967.0,39.521,39.5777,39.4832,39.5305,47967.0
2024-04-11 13:10:00,41.83,41.96,41.83,41.95,36037.0,39.5399,39.6628,39.5399,39.6533,36037.0
2024-04-11 13:15:00,41.94,41.98,41.92,41.97,36345.0,39.6439,39.6817,39.625,39.6723,36345.0
2024-04-11 13:20:00,41.97,42.02,41.95,41.97,33417.0,39.6723,39.7195,39.6533,39.6723,33417.0
2024-04-11 13:25:00,41.97,42.0,41.93,41.94,26884.0,39.6723,39.7006,39.6344,39.6439,26884.0
2024-04-11 13:30:00,41.94,41.94,41.88,41.91,21910.0,39.6439,39.6439,39.5872,39.6155,21910.0
2024-04-11 13:35:00,41.9,41.91,41.83,41.85,27789.0,39.6061,39.6155,39.5399,39.5588,27789.0
2024-04-11 13:40:00,41.86,41.87,41.82,41.86,19529.0,39.5683,39.5777,39.5305,39.5683,19529.0
2024-04-11 13:45:00,41.86,41.91,41.83,41.9,35060.0,39.5683,39.6155,39.5399,39.6061,35060.0
2024-04-11 13:50:00,41.91,41.92,41.88,41.92,24103.0,39.6155,39.625,39.5872,39.625,24103.0
2024-04-11 13:55:00,41.93,41.96,41.92,41.95,20535.0,39.6344,39.6628,39.625,39.6533,20535.0
2024-04-11 14:00:00,41.95,41.97,41.92,41.95,29786.0,39.6533,39.6723,39.625,39.6533,29786.0
2024-04-11 14:05:00,41.95,42.06,41.94,42.01,34840.0,39.6533,39.7573,39.6439,39.7101,34840.0
2024-04-11 14:10:00,42.02,42.02,41.9,41.91,26019.0,39.7195,39.7195,39.6061,39.6155,26019.0
2024-04-11 14:15:00,41.9,42.0,41.89,41.97,21185.0,39.6061,39.7006,39.5966,39.6723,21185.0
2024-04-11 14:20:00,41.98,42.02,41.96,42.02,14691.0,39.6817,39.7195,39.6628,39.7195,14691.0
2024-04-11 14:25:00,42.01,42.05,41.96,41.98,27877.0,39.7101,39.7479,39.6628,39.6817,27877.0
2024-04-11 14:30:00,41.98,42.03,41.96,42.01,20920.0,39.6817,39.729,39.6628,39.7101,20920.0
2024-04-11 14:35:00,42.01,42.02,41.97,42.02,18434.0,39.7101,39.7195,39.6723,39.7195,18434.0
2024-04-11 14:40:00,42.02,42.04,41.99,42.02,26609.0,39.7195,39.7384,39.6912,39.7195,26609.0
2024-04-11 14:45:00,42.03,42.04,41.97,41.98,26191.0,39.729,39.7384,39.6723,39.6817,26191.0
2024-04-11 14:50:00,41.98,41.98,41.92,41.96,32038.0,39.6817,39.6817,39.625,39.6628,32038.0
2024-04-11 14:55:00,41.95,42.01,41.94,41.98,33470.0,39.6533,39.7101,39.6439,39.6817,33470.0
2024-04-11 15:00:00,41.98,42.02,41.96,42.01,28156.0,39.6817,39.7195,39.6628,39.7101,28156.0
2024-04-11 15:05:00,42.0,42.06,42.0,42.02,27505.0,39.7006,39.7573,39.7006,39.7195,27505.0
2024-04-11 15:10:00,42.03,42.05,41.99,42.02,40514.0,39.729,39.7479,39.6912,39.7195,40514.0
2024-04-11 15:15:00,42.01,42.01,41.93,41.94,45655.0,39.7101,39.7101,39.6344,39.6439,45655.0
2024-04-11 15:20:00,41.94,41.98,41.91,41.93,40566.0,39.6439,39.6817,39.6155,39.6344,40566.0
2024-04-11 15:25:00,41.94,42.01,41.94,41.97,45826.0,39.6439,39.7101,39.6439,39.6723,45826.0
2024-04-11 15:30:00,41.97,41.99,41.91,41.97,58090.0,39.6723,39.6912,39.6155,39.6723,58090.0
2024-04-11 15:35:00,41.96,41.98,41.92,41.94,73080.0,39.6628,39.6817,39.625,39.6439,73080.0
2024-04-11 15:40:00,41.94,42.01,41.93,42.01,65282.0,39.6439,39.7101,39.6344,39.7101,65282.0
2024-04-11 15:45:00,42.01,42.04,41.95,41.97,142989.0,39.7101,39.7384,39.6533,39.6723,142989.0
2024-04-11 15:50:00,41.96,41.99,41.89,41.98,225506.0,39.6628,39.6912,39.5966,39.6817,225506.0
2024-04-11 15:55:00,41.98,41.99,41.9,41.92,635771.0,39.6817,39.6912,39.6061,39.625,635771.0
2024-04-12 09:30:00,41.21,41.54,41.18,41.52,149278.0,38.9539,39.2658,38.9255,39.2469,149278.0
2024-04-12 09:35:00,41.51,41.64,41.4,41.61,41167.0,39.2374,39.3603,39.1335,39.332,41167.0
2024-04-12 09:40:00,41.6,41.66,41.53,41.59,124243.0,39.3225,39.3792,39.2563,39.3131,124243.0
2024-04-12 09:45:00,41.58,41.73,41.55,41.63,79753.0,39.3036,39.4454,39.2752,39.3509,79753.0
2024-04-12 09:50:00,41.63,41.65,41.27,41.29,88803.0,39.3509,39.3698,39.0106,39.0295,88803.0
2024-04-12 09:55:00,41.29,41.55,41.27,41.54,37484.0,39.0295,39.2752,39.0106,39.2658,37484.0
2024-04-12 10:00:00,41.53,41.55,41.44,41.47,45248.0,39.2563,39.2752,39.1713,39.1996,45248.0
2024-04-12 10:05:00,41.47,41.53,41.45,41.47,52631.0,39.1996,39.2563,39.1807,39.1996,52631.0
2024-04-12 10:10:00,41.47,41.49,41.39,41.47,37458.0,39.1996,39.2185,39.124,39.1996,37458.0
2024-04-12 10:15:00,41.46,41.55,41.41,41.51,50526.0,39.1902,39.2752,39.1429,39.2374,50526.0
2024-04-12 10:20:00,41.51,41.56,41.5,41.54,30685.0,39.2374,39.2847,39.228,39.2658,30685.0
2024-04-12 10:25:00,41.54,41.56,41.47,41.5,41703.0,39.2658,39.2847,39.1996,39.228,41703.0
2024-04-12 10:30:00,41.49,41.58,41.46,41.52,192085.0,39.2185,39.3036,39.1902,39.2469,192085.0
2024-04-12 10:35:00,41.52,41.56,41.38,41.43,146203.0,39.2469,39.2847,39.1146,39.1618,146203.0
2024-04-12 10:40:00,41.43,41.46,41.33,41.41,69647.0,39.1618,39.1902,39.0673,39.1429,69647.0
2024-04-12 10:45:00,41.41,41.44,41.35,41.36,63396.0,39.1429,39.1713,39.0862,39.0956,63396.0
2024-04-12 10:50:00,41.36,41.5,41.35,41.5,52018.0,39.0956,39.228,39.0862,39.228,52018.0
2024-04-12 10:55:00,41.5,41.6,41.5,41.54,63359.0,39.228,39.3225,39.228,39.2658,63359.0
2024-04-12 11:00:00,41.53,41.62,41.49,41.61,56640.0,39.2563,39.3414,39.2185,39.332,56640.0
2024-04-12 11:05:00,41.61,41.61,41.38,41.41,36175.0,39.332,39.332,39.1146,39.1429,36175.0
2024-04-12 11:10:00,41.41,41.49,41.4,41.44,41976.0,39.1429,39.2185,39.1335,39.1713,41976.0
2024-04-12 11:15:00,41.42,41.5,41.38,41.48,21441.0,39.1524,39.228,39.1146,39.2091,21441.0
2024-04-12 11:20:00,41.48,41.48,41.41,41.43,36555.0,39.2091,39.2091,39.1429,39.1618,36555.0
2024-04-12 11:25:00,41.42,41.42,41.34,41.38,33919.0,39.1524,39.1524,39.0767,39.1146,33919.0
2024-04-12 11:30:00,41.38,41.44,41.37,41.43,21152.0,39.1146,39.1713,39.1051,39.1618,21152.0
2024-04-12 11:35:00,41.44,41.5,41.44,41.5,23890.0,39.1713,39.228,39.1713,39.228,23890.0
2024-04-12 11:40:00,41.51,41.52,41.47,41.52,27360.0,39.2374,39.2469,39.1996,39.2469,27360.0
2024-04-12 11:45:00,41.51,41.51,41.42,41.47,31693.0,39.2374,39.2374,39.1524,39.1996,31693.0
2024-04-12 11:50:00,41.47,41.54,41.43,41.53,31051.0,39.1996,39.2658,39.1618,39.2563,31051.0
2024-04-12 11:55:00,41.52,41.56,41.48,41.5,46607.0,39.2469,39.2847,39.2091,39.228,46607.0
2024-04-12 12:00:00,41.5,41.51,41.41,41.45,27467.0,39.228,39.2374,39.1429,39.1807,27467.0
2024-04-12 12:05:00,41.45,41.51,41.44,41.5,19888.0,39.1807,39.2374,39.1713,39.228,19888.0
2024-04-12 12:10:00,41.49,41.54,41.48,41.5,27057.0,39.2185,39.2658,39.2091,39.228,27057.0
2024-04-12 12:15:00,41.5,41.51,41.41,41.43,29170.0,39.228,39.2374,39.1429,39.1618,29170.0
2024-04-12 12:20:00,41.43,41.53,41.42,41.52,21857.0,39.1618,39.2563,39.1524,39.2469,21857.0
2024-04-12 12:25:00,41.52,41.58,41.51,41.53,20343.0,39.2469,39.3036,39.2374,39.2563,20343.0
2024-04-12 12:30:00,41.53,41.54,41.47,41.53,27116.0,39.2563,39.2658,39.1996,39.2563,27116.0
2024-04-12 12:35:00,41.53,41.54,41.42,41.44,25384.0,39.2563,39.2658,39.1524,39.1713,25384.0
2024-04-12 12:40:00,41.44,41.5,41.44,41.49,39885.0,39.1713,39.228,39.1713,39.2185,39885.0
2024-04-12 12:45:00,41.49,41.54,41.49,41.5,34330.0,39.2185,39.2658,39.2185,39.228,34330.0
2024-04-12 12:50:00,41.5,41.53,41.49,41.49,27393.0,39.228,39.2563,39.2185,39.2185,27393.0
2024-04-12 12:55:00,41.49,41.5,41.43,41.46,29603.0,39.2185,39.228,39.1618,39.1902,29603.0
2024-04-12 13:00:00,41.45,41.51,41.45,41.49,27729.0,39.1807,39.2374,39.1807,39.2185,27729.0
2024-04-12 13:05:00,41.49,41.53,41.45,41.46,62605.0,39.2185,39.2563,39.1807,39.1902,62605.0
2024-04-12 13:10:00,41.47,41.51,41.45,41.49,51740.0,39.1996,39.2374,39.1807,39.2185,51740.0
2024-04-12 13:15:00,41.48,41.55,41.45,41.45,29329.0,39.2091,39.2752,39.1807,39.1807,29329.0
2024-04-12 13:20:00,41.45,41.46,41.37,41.4,26000.0,39.1807,39.1902,39.1051,39.1335,26000.0
2024-04-12 13:25:00,41.41,41.42,41.34,41.38,32718.0,39.1429,39.1524,39.0767,39.1146,32718.0
2024-04-12 13:30:00,41.37,41.37,41.32,41.34,59644.0,39.1051,39.1051,39.0578,39.0767,59644.0
2024-04-12 13:35:00,41.34,41.37,41.3,41.34,48662.0,39.0767,39.1051,39.0389,39.0767,48662.0
2024-04-12 13:40:00,41.34,41.45,41.34,41.44,40931.0,39.0767,39.1807,39.0767,39.1713,40931.0
2024-04-12 13:45:00,41.43,41.51,41.43,41.47,24314.0,39.1618,39.2374,39.1618,39.1996,24314.0
2024-04-12 13:50:00,41.48,41.51,41.44,41.44,23668.0,39.2091,39.2374,39.1713,39.1713,23668.0
2024-04-12 13:55:00,41.44,41.52,41.44,41.5,35954.0,39.1713,39.2469,39.1713,39.228,35954.0
2024-04-12 14:00:00,41.49,41.5,41.44,41.5,36591.0,39.2185,39.228,39.1713,39.228,36591.0
2024-04-12 14:05:00,41.49,41.58,41.48,41.52,49871.0,39.2185,39.3036,39.2091,39.2469,49871.0
2024-04-12 14:10:00,41.53,41.57,41.5,41.52,47494.0,39.2563,39.2941,39.228,39.2469,47494.0
2024-04-12 14:15:00,41.51,41.58,41.51,41.54,31548.0,39.2374,39.3036,39.2374,39.2658,31548.0
2024-04-12 14:20:00,41.54,41.56,41.46,41.47,30440.0,39.2658,39.2847,39.1902,39.1996,30440.0
2024-04-12 14:25:00,41.46,41.48,41.42,41.46,25224.0,39.1902,39.2091,39.1524,39.1902,25224.0
2024-04-12 14:30:00,41.46,41.47,41.4,41.45,38759.0,39.1902,39.1996,39.1335,39.1807,38759.0
2024-04-12 14:35:00,41.44,41.44,41.37,41.38,35004.0,39.1713,39.1713,39.1051,39.1146,35004.0
2024-04-12 14:40:00,41.39,41.47,41.34,41.41,48372.0,39.124,39.1996,39.0767,39.1429,48372.0
2024-04-12 14:45:00,41.42,41.45,41.39,41.41,28344.0,39.1524,39.1807,39.124,39.1429,28344.0
2024-04-12 14:50:00,41.41,41.49,41.4,41.47,31696.0,39.1429,39.2185,39.1335,39.1996,31696.0
2024-04-12 14:55:00,41.46,41.48,41.42,41.43,31407.0,39.1902,39.2091,39.1524,39.1618,31407.0
2024-04-12 15:00:00,41.43,41.43,41.34,41.36,48684.0,39.1618,39.1618,39.0767,39.0956,48684.0
2024-04-12 15:05:00,41.35,41.44,41.35,41.41,57617.0,39.0862,39.1713,39.0862,39.1429,57617.0
2024-04-12 15:10:00,41.42,41.42,41.34,41.34,49412.0,39.1524,39.1524,39.0767,39.0767,49412.0
2024-04-12 15:15:00,41.34,41.45,41.31,41.45,63635.0,39.0767,39.1807,39.0484,39.1807,63635.0
2024-04-12 15:20:00,41.45,41.49,41.43,41.45,36596.0,39.1807,39.2185,39.1618,39.1807,36596.0
2024-04-12 15:25:00,41.45,41.47,41.4,41.41,55909.0,39.1807,39.1996,39.1335,39.1429,55909.0
2024-04-12 15:30:00,41.42,41.45,41.38,41.38,59272.0,39.1524,39.1807,39.1146,39.1146,59272.0
2024-04-12 15:35:00,41.37,41.39,41.34,41.34,71404.0,39.1051,39.124,39.0767,39.0767,71404.0
2024-04-12 15:40:00,41.35,41.51,41.35,41.5,165509.0,39.0862,39.2374,39.0862,39.228,165509.0
2024-04-12 15:45:00,41.5,41.55,41.46,41.52,177776.0,39.228,39.2752,39.1902,39.2469,177776.0
2024-04-12 15:50:00,41.54,41.57,41.45,41.5,237408.0,39.2658,39.2941,39.1807,39.228,237408.0
2024-04-12 15:55:00,41.5,41.62,41.48,41.6,595410.0,39.228,39.3414,39.2091,39.3225,595410.0
2024-04-15 09:30:00,42.06,42.77,42.06,42.76,341186.0,39.7573,40.4285,39.7573,40.419,341186.0
2024-04-15 09:35:00,42.77,42.84,42.5,42.5,193807.0,40.4285,40.4946,40.1732,40.1732,193807.0
2024-04-15 09:40:00,42.51,42.59,42.36,42.41,104409.0,40.1827,40.2583,40.0409,40.0882,104409.0
2024-04-15 09:45:00,42.41,42.48,42.21,42.22,155255.0,40.0882,40.1543,39.8991,39.9086,155255.0
2024-04-15 09:50:00,42.22,42.32,42.11,42.22,62878.0,39.9086,40.0031,39.8046,39.9086,62878.0
2024-04-15 09:55:00,42.22,42.25,42.12,42.18,46776.0,39.9086,39.9369,39.814,39.8708,46776.0
2024-04-15 10:00:00,42.18,42.24,42.11,42.13,152889.0,39.8708,39.9275,39.8046,39.8235,152889.0
2024-04-15 10:05:00,42.13,42.14,41.92,41.93,62825.0,39.8235,39.8329,39.625,39.6344,62825.0
2024-04-15 10:10:00,41.93,41.94,41.77,41.84,88306.0,39.6344,39.6439,39.4832,39.5494,88306.0
2024-04-15 10:15:00,41.86,42.04,41.85,41.97,119944.0,39.5683,39.7384,39.5588,39.6723,119944.0
2024-04-15 10:20:00,41.97,41.99,41.85,41.88,92743.0,39.6723,39.6912,39.5588,39.5872,92743.0
2024-04-15 10:25:00,41.89,41.9,41.76,41.79,47252.0,39.5966,39.6061,39.4737,39.5021,47252.0
2024-04-15 10:30:00,41.78,41.89,41.76,41.76,69776.0,39.4927,39.5966,39.4737,39.4737,69776.0
2024-04-15 10:35:00,41.75,41.81,41.61,41.63,56960.0,39.4643,39.521,39.332,39.3509,56960.0
2024-04-15 10:40:00,41.62,41.76,41.61,41.75,60043.0,39.3414,39.4737,39.332,39.4643,60043.0
2024-04-15 10:45:00,41.76,41.77,41.68,41.77,56452.0,39.4737,39.4832,39.3981,39.4832,56452.0
2024-04-15 10:50:00,41.76,41.78,41.65,41.66,30287.0,39.4737,39.4927,39.3698,39.3792,30287.0
2024-04-15 10:55:00,41.66,41.71,41.61,41.61,39211.0,39.3792,39.4265,39.332,39.332,39211.0
2024-04-15 11:00:00,41.61,41.66,41.59,41.64,35016.0,39.332,39.3792,39.3131,39.3603,35016.0
2024-04-15 11:05:00,41.63,41.63,41.56,41.56,27102.0,39.3509,39.3509,39.2847,39.2847,27102.0
2024-04-15 11:10:00,41.57,41.62,41.55,41.61,47940.0,39.2941,39.3414,39.2752,39.332,47940.0
2024-04-15 11:15:00,41.6,41.6,41.46,41.52,51245.0,39.3225,39.3225,39.1902,39.2469,51245.0
2024-04-15 11:20:00,41.53,41.57,41.5,41.57,31511.0,39.2563,39.2941,39.228,39.2941,31511.0
2024-04-15 11:25:00,41.56,41.6,41.54,41.59,32923.0,39.2847,39.3225,39.2658,39.3131,32923.0
2024-04-15 11:30:00,41.59,41.75,41.59,41.75,35912.0,39.3131,39.4643,39.3131,39.4643,35912.0
2024-04-15 11:35:00,41.74,41.76,41.67,41.72,45680.0,39.4548,39.4737,39.3887,39.4359,45680.0
2024-04-15 11:40:00,41.72,41.78,41.72,41.76,24369.0,39.4359,39.4927,39.4359,39.4737,24369.0
2024-04-15 11:45:00,41.76,41.8,41.74,41.77,53188.0,39.4737,39.5116,39.4548,39.4832,53188.0
2024-04-15 11:50:00,41.77,41.83,41.75,41.83,70501.0,39.4832,39.5399,39.4643,39.5399,70501.0
2024-04-15 11:55:00,41.83,41.86,41.8,41.82,41399.0,39.5399,39.5683,39.5116,39.5305,41399.0
2024-04-15 12:00:00,41.82,41.87,41.8,41.87,46764.0,39.5305,39.5777,39.5116,39.5777,46764.0
2024-04-15 12:05:00,41.87,41.88,41.82,41.84,40689.0,39.5777,39.5872,39.5305,39.5494,40689.0
2024-04-15 12:10:00,41.84,41.86,41.79,41.86,47671.0,39.5494,39.5683,39.5021,39.5683,47671.0
2024-04-15 12:15:00,41.86,41.91,41.85,41.88,70061.0,39.5683,39.6155,39.5588,39.5872,70061.0
2024-04-15 12:20:00,41.88,41.9,41.72,41.73,84870.0,39.5872,39.6061,39.4359,39.4454,84870.0
2024-04-15 12:25:00,41.73,41.74,41.66,41.71,81212.0,39.4454,39.4548,39.3792,39.4265,81212.0
2024-04-15 12:30:00,41.7,41.76,41.66,41.73,35756.0,39.417,39.4737,39.3792,39.4454,35756.0
2024-04-15 12:35:00,41.73,41.74,41.65,41.68,46389.0,39.4454,39.4548,39.3698,39.3981,46389.0
2024-04-15 12:40:00,41.68,41.72,41.64,41.67,35966.0,39.3981,39.4359,39.3603,39.3887,35966.0
2024-04-15 12:45:00,41.67,41.69,41.64,41.68,42821.0,39.3887,39.4076,39.3603,39.3981,42821.0
2024-04-15 12:50:00,41.68,41.74,41.67,41.73,57204.0,39.3981,39.4548,39.3887,39.4454,57204.0
2024-04-15 12:55:00,41.73,41.76,41.7,41.71,35357.0,39.4454,39.4737,39.417,39.4265,35357.0
2024-04-15 13:00:00,41.7,41.7,41.62,41.67,55647.0,39.417,39.417,39.3414,39.3887,55647.0
2024-04-15 13:05:00,41.67,41.75,41.67,41.73,53304.0,39.3887,39.4643,39.3887,39.4454,53304.0
2024-04-15 13:10:00,41.73,41.74,41.54,41.58,62244.0,39.4454,39.4548,39.2658,39.3036,62244.0
2024-04-15 13:15:00,41.59,41.62,41.53,41.53,74371.0,39.3131,39.3414,39.2563,39.2563,74371.0
2024-04-15 13:20:00,41.53,41.54,41.44,41.46,100998.0,39.2563,39.2658,39.1713,39.1902,100998.0
2024-04-15 13:25:00,41.46,41.47,41.35,41.36,49682.0,39.1902,39.1996,39.0862,39.0956,49682.0
2024-04-15 13:30:00,41.36,41.42,41.28,41.39,57650.0,39.0956,39.1524,39.02,39.124,57650.0
2024-04-15 13:35:00,41.4,41.48,41.33,41.35,60693.0,39.1335,39.2091,39.0673,39.0862,60693.0
2024-04-15 13:40:00,41.34,41.49,41.32,41.39,61882.0,39.0767,39.2185,39.0578,39.124,61882.0
2024-04-15 13:45:00,41.39,41.42,41.31,41.32,46160.0,39.124,39.1524,39.0484,39.0578,46160.0
2024-04-15 13:50:00,41.31,41.38,41.25,41.37,43770.0,39.0484,39.1146,38.9917,39.1051,43770.0
2024-04-15 13:55:00,41.37,41.5,41.36,41.48,83415.0,39.1051,39.228,39.0956,39.2091,83415.0
2024-04-15 14:00:00,41.48,41.48,41.38,41.43,51516.0,39.2091,39.2091,39.1146,39.1618,51516.0
2024-04-15 14:05:00,41.42,41.45,41.38,41.41,41175.0,39.1524,39.1807,39.1146,39.1429,41175.0
2024-04-15 14:10:00,41.4,41.4,41.32,41.33,31335.0,39.1335,39.1335,39.0578,39.0673,31335.0
2024-04-15 14:15:00,41.33,41.37,41.29,41.33,51246.0,39.0673,39.1051,39.0295,39.0673,51246.0
2024-04-15 14:20:00,41.33,41.37,41.32,41.34,35241.0,39.0673,39.1051,39.0578,39.0767,35241.0
2024-04-15 14:25:00,41.34,41.38,41.32,41.33,26102.0,39.0767,39.1146,39.0578,39.0673,26102.0
2024-04-15 14:30:00,41.29,41.4,41.28,41.37,116469.0,39.0295,39.1335,39.02,39.1051,116469.0
2024-04-15 14:35:00,41.37,41.41,41.31,41.31,102647.0,39.1051,39.1429,39.0484,39.0484,102647.0
2024-04-15 14:40:00,41.32,41.34,41.28,41.3,211146.0,39.0578,39.0767,39.02,39.0389,211146.0
2024-04-15 14:45:00,41.3,41.3,41.19,41.19,63172.0,39.0389,39.0389,38.935,38.935,63172.0
2024-04-15 14:50:00,41.2,41.23,41.15,41.16,53160.0,38.9444,38.9728,38.8971,38.9066,53160.0
2024-04-15 14:55:00,41.16,41.29,41.16,41.25,52756.0,38.9066,39.0295,38.9066,38.9917,52756.0
2024-04-15 15:00:00,41.25,41.27,41.16,41.16,66192.0,38.9917,39.0106,38.9066,38.9066,66192.0
2024-04-15 15:05:00,41.15,41.19,41.1,41.16,118440.0,38.8971,38.935,38.8499,38.9066,118440.0
2024-04-15 15:10:00,41.16,41.24,41.13,41.19,334195.0,38.9066,38.9822,38.8782,38.935,334195.0
2024-04-15 15:15:00,41.18,41.21,41.09,41.15,93064.0,38.9255,38.9539,38.8404,38.8971,93064.0
2024-04-15 15:20:00,41.16,41.24,41.11,41.19,122910.0,38.9066,38.9822,38.8593,38.935,122910.0
2024-04-15 15:25:00,41.2,41.24,41.18,41.21,73872.0,38.9444,38.9822,38.9255,38.9539,73872.0
2024-04-15 15:30:00,41.22,41.35,41.21,41.29,141573.0,38.9633,39.0862,38.9539,39.0295,141573.0
2024-04-15 15:35:00,41.3,41.3,41.22,41.24,180983.0,39.0389,39.0389,38.9633,38.9822,180983.0
2024-04-15 15:40:00,41.24,41.25,41.15,41.19,344158.0,38.9822,38.9917,38.8971,38.935,344158.0
2024-04-15 15:45:00,41.19,41.31,41.18,41.31,187666.0,38.935,39.0484,38.9255,39.0484,187666.0
2024-04-15 15:50:00,41.31,41.44,41.28,41.44,208855.0,39.0484,39.1713,39.02,39.1713,208855.0
2024-04-15 15:55:00,41.44,41.48,41.41,41.44,344007.0,39.1713,39.2091,39.1429,39.1713,344007.0
2024-04-16 09:30:00,41.25,41.27,40.98,41.07,135720.0,38.9917,39.0106,38.7365,38.8215,135720.0
2024-04-16 09:35:00,41.05,41.08,40.68,40.68,86920.0,38.8026,38.831,38.4529,38.4529,86920.0
2024-04-16 09:40:00,40.65,40.81,40.63,40.8,64239.0,38.4245,38.5758,38.4056,38.5663,64239.0
2024-04-16 09:45:00,40.8,40.88,40.51,40.51,144520.0,38.5663,38.6419,38.2922,38.2922,144520.0
2024-04-16 09:50:00,40.51,40.65,40.48,40.64,120192.0,38.2922,38.4245,38.2638,38.4151,120192.0
2024-04-16 09:55:00,40.64,40.73,40.53,40.53,80577.0,38.4151,38.5001,38.3111,38.3111,80577.0
2024-04-16 10:00:00,40.52,40.55,40.39,40.53,69571.0,38.3016,38.33,38.1788,38.3111,69571.0
2024-04-16 10:05:00,40.54,40.57,40.44,40.57,48986.0,38.3205,38.3489,38.226,38.3489,48986.0
2024-04-16 10:10:00,40.56,40.67,40.52,40.65,111485.0,38.3394,38.4434,38.3016,38.4245,111485.0
2024-04-16 10:15:00,40.64,40.72,40.56,40.58,160045.0,38.4151,38.4907,38.3394,38.3583,160045.0
2024-04-16 10:20:00,40.6,40.72,40.58,40.68,88970.0,38.3773,38.4907,38.3583,38.4529,88970.0
2024-04-16 10:25:00,40.69,40.72,40.56,40.58,72098.0,38.4623,38.4907,38.3394,38.3583,72098.0
2024-04-16 10:30:00,40.58,40.64,40.49,40.64,71013.0,38.3583,38.4151,38.2733,38.4151,71013.0
2024-04-16 10:35:00,40.64,40.71,40.58,40.67,77593.0,38.4151,38.4812,38.3583,38.4434,77593.0
2024-04-16 10:40:00,40.66,40.83,40.62,40.82,81446.0,38.434,38.5947,38.3962,38.5852,81446.0
2024-04-16 10:45:00,40.8,40.84,40.72,40.83,81160.0,38.5663,38.6041,38.4907,38.5947,81160.0
2024-04-16 10:50:00,40.83,40.85,40.7,40.74,118493.0,38.5947,38.6136,38.4718,38.5096,118493.0
2024-04-16 10:55:00,40.75,40.76,40.62,40.74,128042.0,38.519,38.5285,38.3962,38.5096,128042.0
2024-04-16 11:00:00,40.73,40.78,40.66,40.74,56439.0,38.5001,38.5474,38.434,38.5096,56439.0
2024-04-16 11:05:00,40.73,40.75,40.58,40.65,60491.0,38.5001,38.519,38.3583,38.4245,60491.0
2024-04-16 11:10:00,40.65,40.69,40.59,40.64,51288.0,38.4245,38.4623,38.3678,38.4151,51288.0
2024-04-16 11:15:00,40.63,40.76,40.63,40.71,60435.0,38.4056,38.5285,38.4056,38.4812,60435.0
2024-04-16 11:20:00,40.72,40.81,40.71,40.8,48912.0,38.4907,38.5758,38.4812,38.5663,48912.0
2024-04-16 11:25:00,40.79,40.83,40.75,40.8,39498.0,38.5569,38.5947,38.519,38.5663,39498.0
2024-04-16 11:30:00,40.8,40.8,40.7,40.8,40827.0,38.5663,38.5663,38.4718,38.5663,40827.0
2024-04-16 11:35:00,40.8,40.82,40.77,40.8,39081.0,38.5663,38.5852,38.5379,38.5663,39081.0
2024-04-16 11:40:00,40.8,40.9,40.79,40.88,57436.0,38.5663,38.6608,38.5569,38.6419,57436.0
2024-04-16 11:45:00,40.88,40.89,40.8,40.85,63627.0,38.6419,38.6514,38.5663,38.6136,63627.0
2024-04-16 11:50:00,40.84,40.94,40.83,40.92,61345.0,38.6041,38.6986,38.5947,38.6797,61345.0
2024-04-16 11:55:00,40.93,40.94,40.83,40.84,33851.0,38.6892,38.6986,38.5947,38.6041,33851.0
2024-04-16 12:00:00,40.84,40.85,40.75,40.79,50704.0,38.6041,38.6136,38.519,38.5569,50704.0
2024-04-16 12:05:00,40.8,40.87,40.78,40.85,38941.0,38.5663,38.6325,38.5474,38.6136,38941.0
2024-04-16 12:10:00,40.85,40.88,40.81,40.88,47622.0,38.6136,38.6419,38.5758,38.6419,47622.0
2024-04-16 12:15:00,40.88,40.96,40.88,40.95,65119.0,38.6419,38.7175,38.6419,38.7081,65119.0
2024-04-16 12:20:00,40.95,40.97,40.9,40.91,39079.0,38.7081,38.727,38.6608,38.6703,39079.0
2024-04-16 12:25:00,40.92,40.98,40.91,40.94,44186.0,38.6797,38.7365,38.6703,38.6986,44186.0
2024-04-16 12:30:00,40.93,40.97,40.9,40.91,44511.0,38.6892,38.727,38.6608,38.6703,44511.0
2024-04-16 12:35:00,40.91,40.92,40.86,40.89,65656.0,38.6703,38.6797,38.623,38.6514,65656.0
2024-04-16 12:40:00,40.9,40.91,40.86,40.88,39007.0,38.6608,38.6703,38.623,38.6419,39007.0
2024-04-16 12:45:00,40.88,40.94,40.86,40.93,104823.0,38.6419,38.6986,38.623,38.6892,104823.0
2024-04-16 12:50:00,40.93,40.93,40.87,40.88,66584.0,38.6892,38.6892,38.6325,38.6419,66584.0
2024-04-16 12:55:00,40.88,40.89,40.85,40.87,92655.0,38.6419,38.6514,38.6136,38.6325,92655.0
2024-04-16 13:00:00,40.87,40.88,40.77,40.78,107233.0,38.6325,38.6419,38.5379,38.5474,107233.0
2024-04-16 13:05:00,40.79,40.93,40.78,40.92,50369.0,38.5569,38.6892,38.5474,38.6797,50369.0
2024-04-16 13:10:00,40.93,40.95,40.88,40.93,43121.0,38.6892,38.7081,38.6419,38.6892,43121.0
2024-04-16 13:15:00,40.94,41.07,40.9,41.05,41197.0,38.6986,38.8215,38.6608,38.8026,41197.0
2024-04-16 13:20:00,41.05,41.1,40.97,41.04,46685.0,38.8026,38.8499,38.727,38.7932,46685.0
2024-04-16 13:25:00,41.04,41.06,40.96,40.98,47404.0,38.7932,38.8121,38.7175,38.7365,47404.0
2024-04-16 13:30:00,40.99,41.01,40.69,40.86,134749.0,38.7459,38.7648,38.4623,38.623,134749.0
2024-04-16 13:35:00,40.87,40.99,40.85,40.89,68532.0,38.6325,38.7459,38.6136,38.6514,68532.0
2024-04-16 13:40:00,40.9,41.02,40.89,40.94,62574.0,38.6608,38.7743,38.6514,38.6986,62574.0
2024-04-16 13:45:00,40.95,40.98,40.87,40.88,55705.0,38.7081,38.7365,38.6325,38.6419,55705.0
2024-04-16 13:50:00,40.88,40.94,40.77,40.89,60826.0,38.6419,38.6986,38.5379,38.6514,60826.0
2024-04-16 13:55:00,40.88,40.93,40.84,40.88,41983.0,38.6419,38.6892,38.6041,38.6419,41983.0
2024-04-16 14:00:00,40.88,40.88,40.78,40.84,63221.0,38.6419,38.6419,38.5474,38.6041,63221.0
2024-04-16 14:05:00,40.84,41.14,40.84,41.12,69272.0,38.6041,38.8877,38.6041,38.8688,69272.0
2024-04-16 14:10:00,41.11,41.12,40.9,40.91,44039.0,38.8593,38.8688,38.6608,38.6703,44039.0
2024-04-16 14:15:00,40.91,40.92,40.78,40.79,53330.0,38.6703,38.6797,38.5474,38.5569,53330.0
2024-04-16 14:20:00,40.8,40.84,40.69,40.77,61883.0,38.5663,38.6041,38.4623,38.5379,61883.0
2024-04-16 14:25:00,40.78,40.88,40.75,40.83,93585.0,38.5474,38.6419,38.519,38.5947,93585.0
2024-04-16 14:30:00,40.84,40.94,40.79,40.93,43708.0,38.6041,38.6986,38.5569,38.6892,43708.0
2024-04-16 14:35:00,40.93,40.97,40.89,40.93,37347.0,38.6892,38.727,38.6514,38.6892,37347.0
2024-04-16 14:40:00,40.93,40.98,40.91,40.97,37865.0,38.6892,38.7365,38.6703,38.727,37865.0
2024-04-16 14:45:00,40.97,41.02,40.92,40.97,62412.0,38.727,38.7743,38.6797,38.727,62412.0
2024-04-16 14:50:00,40.97,41.07,40.96,41.04,54238.0,38.727,38.8215,38.7175,38.7932,54238.0
2024-04-16 14:55:00,41.05,41.13,41.02,41.13,50548.0,38.8026,38.8782,38.7743,38.8782,50548.0
2024-04-16 15:00:00,41.12,41.13,41.01,41.02,55443.0,38.8688,38.8782,38.7648,38.7743,55443.0
2024-04-16 15:05:00,41.02,41.08,40.99,41.07,32063.0,38.7743,38.831,38.7459,38.8215,32063.0
2024-04-16 15:10:00,41.06,41.13,41.05,41.07,63269.0,38.8121,38.8782,38.8026,38.8215,63269.0
2024-04-16 15:15:00,41.07,41.13,41.02,41.13,98508.0,38.8215,38.8782,38.7743,38.8782,98508.0
2024-04-16 15:20:00,41.13,41.14,41.05,41.07,132679.0,38.8782,38.8877,38.8026,38.8215,132679.0
2024-04-16 15:25:00,41.07,41.16,41.05,41.11,128210.0,38.8215,38.9066,38.8026,38.8593,128210.0
2024-04-16 15:30:00,41.1,41.1,40.92,40.92,96553.0,38.8499,38.8499,38.6797,38.6797,96553.0
2024-04-16 15:35:00,40.91,41.03,40.87,41.02,102759.0,38.6703,38.7837,38.6325,38.7743,102759.0
2024-04-16 15:40:00,41.01,41.07,40.97,41.05,131991.0,38.7648,38.8215,38.727,38.8026,131991.0
2024-04-16 15:45:00,41.05,41.1,41.03,41.09,222259.0,38.8026,38.8499,38.7837,38.8404,222259.0
2024-04-16 15:50:00,41.09,41.12,41.05,41.08,245126.0,38.8404,38.8688,38.8026,38.831,245126.0
2024-04-16 15:55:00,41.08,41.1,40.95,41.0,494211.0,38.831,38.8499,38.7081,38.7554,494211.0
2024-04-17 09:30:00,39.5,39.97,39.06,39.77,747008.0,37.3375,37.7817,36.9216,37.5927,747008.0
2024-04-17 09:35:00,39.77,39.85,39.27,39.65,440414.0,37.5927,37.6683,37.1201,37.4793,440414.0
2024-04-17 09:40:00,39.65,39.8,39.41,39.52,325124.0,37.4793,37.6211,37.2524,37.3564,325124.0
2024-04-17 09:45:00,39.53,39.69,39.43,39.48,270051.0,37.3658,37.5171,37.2713,37.3186,270051.0
2024-04-17 09:50:00,39.48,39.69,39.48,39.49,191645.0,37.3186,37.5171,37.3186,37.328,191645.0
2024-04-17 09:55:00,39.5,39.69,39.47,39.63,261114.0,37.3375,37.5171,37.3091,37.4604,261114.0
2024-04-17 10:00:00,39.63,39.66,39.42,39.52,267499.0,37.4604,37.4887,37.2619,37.3564,267499.0
2024-04-17 10:05:00,39.52,39.7,39.45,39.49,206878.0,37.3564,37.5265,37.2902,37.328,206878.0
2024-04-17 10:10:00,39.49,39.49,39.33,39.38,141102.0,37.328,37.328,37.1768,37.224,141102.0
2024-04-17 10:15:00,39.38,39.41,39.27,39.37,241886.0,37.224,37.2524,37.1201,37.2146,241886.0
2024-04-17 10:20:00,39.36,39.39,39.23,39.37,167716.0,37.2051,37.2335,37.0823,37.2146,167716.0
2024-04-17 10:25:00,39.39,39.44,39.29,39.32,178774.0,37.2335,37.2808,37.139,37.1673,178774.0
2024-04-17 10:30:00,39.32,39.32,39.21,39.27,141747.0,37.1673,37.1673,37.0634,37.1201,141747.0
2024-04-17 10:35:00,39.27,39.35,39.21,39.34,139848.0,37.1201,37.1957,37.0634,37.1862,139848.0
2024-04-17 10:40:00,39.34,39.44,39.31,39.37,97832.0,37.1862,37.2808,37.1579,37.2146,97832.0
2024-04-17 10:45:00,39.38,39.39,39.13,39.15,113198.0,37.224,37.2335,36.9877,37.0066,113198.0
2024-04-17 10:50:00,39.15,39.24,39.01,39.09,229385.0,37.0066,37.0917,36.8743,36.9499,229385.0
2024-04-17 10:55:00,39.1,39.18,39.0,39.1,227031.0,36.9594,37.035,36.8649,36.9594,227031.0
2024-04-17 11:00:00,39.1,39.17,39.08,39.13,73439.0,36.9594,37.0255,36.9405,36.9877,73439.0
2024-04-17 11:05:00,39.13,39.2,39.04,39.07,114221.0,36.9877,37.0539,36.9027,36.931,114221.0
2024-04-17 11:10:00,39.07,39.09,38.9,38.93,181425.0,36.931,36.9499,36.7703,36.7987,181425.0
2024-04-17 11:15:00,38.93,39.12,38.92,38.99,113749.0,36.7987,36.9783,36.7892,36.8554,113749.0
2024-04-17 11:20:00,39.0,39.08,38.97,39.0,96670.0,36.8649,36.9405,36.8365,36.8649,96670.0
2024-04-17 11:25:00,38.99,39.01,38.91,38.93,54681.0,36.8554,36.8743,36.7798,36.7987,54681.0
2024-04-17 11:30:00,38.93,38.95,38.79,38.88,161408.0,36.7987,36.8176,36.6663,36.7514,161408.0
2024-04-17 11:35:00,38.88,39.02,38.85,39.0,93715.0,36.7514,36.8838,36.7231,36.8649,93715.0
2024-04-17 11:40:00,39.01,39.07,38.97,39.04,110403.0,36.8743,36.931,36.8365,36.9027,110403.0
2024-04-17 11:45:00,39.03,39.06,38.9,38.98,166593.0,36.8932,36.9216,36.7703,36.8459,166593.0
2024-04-17 11:50:00,38.98,39.09,38.98,39.08,279885.0,36.8459,36.9499,36.8459,36.9405,279885.0
2024-04-17 11:55:00,39.08,39.12,39.03,39.11,398961.0,36.9405,36.9783,36.8932,36.9688,398961.0
2024-04-17 12:00:00,39.11,39.15,39.0,39.0,152874.0,36.9688,37.0066,36.8649,36.8649,152874.0
2024-04-17 12:05:00,39.0,39.02,38.95,39.02,121066.0,36.8649,36.8838,36.8176,36.8838,121066.0
2024-04-17 12:10:00,39.02,39.2,39.02,39.09,112531.0,36.8838,37.0539,36.8838,36.9499,112531.0
2024-04-17 12:15:00,39.09,39.16,39.07,39.16,48707.0,36.9499,37.0161,36.931,37.0161,48707.0
2024-04-17 12:20:00,39.16,39.19,39.14,39.17,78371.0,37.0161,37.0444,36.9972,37.0255,78371.0
2024-04-17 12:25:00,39.16,39.21,39.1,39.11,55057.0,37.0161,37.0634,36.9594,36.9688,55057.0
2024-04-17 12:30:00,39.1,39.14,39.05,39.13,50813.0,36.9594,36.9972,36.9121,36.9877,50813.0
2024-04-17 12:35:00,39.13,39.14,39.08,39.14,44055.0,36.9877,36.9972,36.9405,36.9972,44055.0
2024-04-17 12:40:00,39.13,39.15,39.06,39.07,47782.0,36.9877,37.0066,36.9216,36.931,47782.0
2024-04-17 12:45:00,39.08,39.15,39.05,39.14,54687.0,36.9405,37.0066,36.9121,36.9972,54687.0
2024-04-17 12:50:00,39.15,39.28,39.11,39.27,76405.0,37.0066,37.1295,36.9688,37.1201,76405.0
2024-04-17 12:55:00,39.27,39.28,39.17,39.18,49731.0,37.1201,37.1295,37.0255,37.035,49731.0
2024-04-17 13:00:00,39.18,39.28,39.14,39.22,59467.0,37.035,37.1295,36.9972,37.0728,59467.0
2024-04-17 13:05:00,39.21,39.21,39.15,39.18,43703.0,37.0634,37.0634,37.0066,37.035,43703.0
2024-04-17 13:10:00,39.18,39.22,39.15,39.22,46998.0,37.035,37.0728,37.0066,37.0728,46998.0
2024-04-17 13:15:00,39.22,39.4,39.21,39.35,66944.0,37.0728,37.243,37.0634,37.1957,66944.0
2024-04-17 13:20:00,39.34,39.4,39.3,39.3,47366.0,37.1862,37.243,37.1484,37.1484,47366.0
2024-04-17 13:25:00,39.31,39.45,39.3,39.43,43154.0,37.1579,37.2902,37.1484,37.2713,43154.0
2024-04-17 13:30:00,39.43,39.45,39.38,39.38,36975.0,37.2713,37.2902,37.224,37.224,36975.0
2024-04-17 13:35:00,39.39,39.55,39.37,39.52,56488.0,37.2335,37.3847,37.2146,37.3564,56488.0
2024-04-17 13:40:00,39.52,39.53,39.41,39.5,50588.0,37.3564,37.3658,37.2524,37.3375,50588.0
2024-04-17 13:45:00,39.51,39.52,39.44,39.48,46547.0,37.3469,37.3564,37.2808,37.3186,46547.0
2024-04-17 13:50:00,39.5,39.58,39.49,39.54,47953.0,37.3375,37.4131,37.328,37.3753,47953.0
2024-04-17 13:55:00,39.54,39.58,39.48,39.49,65932.0,37.3753,37.4131,37.3186,37.328,65932.0
2024-04-17 14:00:00,39.49,39.56,39.44,39.55,84301.0,37.328,37.3942,37.2808,37.3847,84301.0
2024-04-17 14:05:00,39.56,39.6,39.53,39.58,96121.0,37.3942,37.432,37.3658,37.4131,96121.0
2024-04-17 14:10:00,39.58,39.58,39.43,39.44,80499.0,37.4131,37.4131,37.2713,37.2808,80499.0
2024-04-17 14:15:00,39.43,39.49,39.42,39.42,49116.0,37.2713,37.328,37.2619,37.2619,49116.0
2024-04-17 14:20:00,39.42,39.47,39.39,39.45,50994.0,37.2619,37.3091,37.2335,37.2902,50994.0
2024-04-17 14:25:00,39.45,39.53,39.44,39.49,40414.0,37.2902,37.3658,37.2808,37.328,40414.0
2024-04-17 14:30:00,39.49,39.62,39.49,39.62,53366.0,37.328,37.4509,37.328,37.4509,53366.0
2024-04-17 14:35:00,39.62,39.67,39.56,39.64,60725.0,37.4509,37.4982,37.3942,37.4698,60725.0
2024-04-17 14:40:00,39.65,39.84,39.64,39.79,119711.0,37.4793,37.6589,37.4698,37.6116,119711.0
2024-04-17 14:45:00,39.79,39.84,39.71,39.73,42083.0,37.6116,37.6589,37.536,37.5549,42083.0
2024-04-17 14:50:00,39.73,39.77,39.54,39.55,92646.0,37.5549,37.5927,37.3753,37.3847,92646.0
2024-04-17 14:55:00,39.55,39.65,39.54,39.61,56611.0,37.3847,37.4793,37.3753,37.4415,56611.0
2024-04-17 15:00:00,39.6,39.61,39.54,39.54,47155.0,37.432,37.4415,37.3753,37.3753,47155.0
2024-04-17 15:05:00,39.54,39.59,39.53,39.57,63043.0,37.3753,37.4225,37.3658,37.4036,63043.0
2024-04-17 15:10:00,39.56,39.58,39.45,39.47,60217.0,37.3942,37.4131,37.2902,37.3091,60217.0
2024-04-17 15:15:00,39.48,39.64,39.47,39.62,81855.0,37.3186,37.4698,37.3091,37.4509,81855.0
2024-04-17 15:20:00,39.62,39.64,39.56,39.63,70372.0,37.4509,37.4698,37.3942,37.4604,70372.0
2024-04-17 15:25:00,39.62,39.64,39.59,39.6,63085.0,37.4509,37.4698,37.4225,37.432,63085.0
2024-04-17 15:30:00,39.61,39.74,39.6,39.69,61607.0,37.4415,37.5643,37.432,37.5171,61607.0
2024-04-17 15:35:00,39.69,39.69,39.51,39.59,100084.0,37.5171,37.5171,37.3469,37.4225,100084.0
2024-04-17 15:40:00,39.59,39.67,39.56,39.61,114199.0,37.4225,37.4982,37.3942,37.4415,114199.0
2024-04-17 15:45:00,39.6,39.7,39.59,39.59,179853.0,37.432,37.5265,37.4225,37.4225,179853.0
2024-04-17 15:50:00,39.59,39.69,39.53,39.68,260776.0,37.4225,37.5171,37.3658,37.5076,260776.0
2024-04-17 15:55:00,39.67,39.69,39.5,39.51,785555.0,37.4982,37.5171,37.3375,37.3469,785555.0
2024-04-18 09:30:00,39.41,39.64,39.38,39.46,237298.0,37.2524,37.4698,37.224,37.2997,237298.0
2024-04-18 09:35:00,39.46,39.52,39.19,39.49,93842.0,37.2997,37.3564,37.0444,37.328,93842.0
2024-04-18 09:40:00,39.48,39.56,39.3,39.32,109862.0,37.3186,37.3942,37.1484,37.1673,109862.0
2024-04-18 09:45:00,39.33,39.47,39.24,39.46,62897.0,37.1768,37.3091,37.0917,37.2997,62897.0
2024-04-18 09:50:00,39.45,39.51,39.42,39.46,72497.0,37.2902,37.3469,37.2619,37.2997,72497.0
2024-04-18 09:55:00,39.45,39.57,39.44,39.57,44863.0,37.2902,37.4036,37.2808,37.4036,44863.0
2024-04-18 10:00:00,39.58,39.58,39.32,39.32,73402.0,37.4131,37.4131,37.1673,37.1673,73402.0
2024-04-18 10:05:00,39.33,39.48,39.32,39.41,179146.0,37.1768,37.3186,37.1673,37.2524,179146.0
2024-04-18 10:10:00,39.41,39.43,39.28,39.29,292337.0,37.2524,37.2713,37.1295,37.139,292337.0
2024-04-18 10:15:00,39.29,39.55,39.23,39.55,96771.0,37.139,37.3847,37.0823,37.3847,96771.0
2024-04-18 10:20:00,39.55,39.57,39.4,39.48,52454.0,37.3847,37.4036,37.243,37.3186,52454.0
2024-04-18 10:25:00,39.48,39.5,39.39,39.5,73420.0,37.3186,37.3375,37.2335,37.3375,73420.0
2024-04-18 10:30:00,39.49,39.62,39.47,39.61,100493.0,37.328,37.4509,37.3091,37.4415,100493.0
2024-04-18 10:35:00,39.61,39.65,39.55,39.56,75435.0,37.4415,37.4793,37.3847,37.3942,75435.0
2024-04-18 10:40:00,39.56,39.68,39.51,39.67,59183.0,37.3942,37.5076,37.3469,37.4982,59183.0
2024-04-18 10:45:00,39.67,39.77,39.63,39.73,71041.0,37.4982,37.5927,37.4604,37.5549,71041.0
2024-04-18 10:50:00,39.75,39.75,39.68,39.73,61861.0,37.5738,37.5738,37.5076,37.5549,61861.0
2024-04-18 10:55:00,39.73,39.82,39.71,39.77,115365.0,37.5549,37.64,37.536,37.5927,115365.0
2024-04-18 11:00:00,39.77,39.82,39.71,39.71,73438.0,37.5927,37.64,37.536,37.536,73438.0
2024-04-18 11:05:00,39.72,39.79,39.71,39.77,50317.0,37.5454,37.6116,37.536,37.5927,50317.0
2024-04-18 11:10:00,39.77,40.0,39.76,40.0,65753.0,37.5927,37.8101,37.5832,37.8101,65753.0
2024-04-18 11:15:00,40.0,40.12,39.99,40.02,67449.0,37.8101,37.9235,37.8007,37.829,67449.0
2024-04-18 11:20:00,40.02,40.12,40.02,40.1,40008.0,37.829,37.9235,37.829,37.9046,40008.0
2024-04-18 11:25:00,40.1,40.15,40.07,40.08,108279.0,37.9046,37.9519,37.8763,37.8857,108279.0
2024-04-18 11:30:00,40.08,40.13,40.06,40.09,107114.0,37.8857,37.933,37.8668,37.8952,107114.0
2024-04-18 11:35:00,40.1,40.13,40.07,40.12,25582.0,37.9046,37.933,37.8763,37.9235,25582.0
2024-04-18 11:40:00,40.12,40.12,40.06,40.09,58288.0,37.9235,37.9235,37.8668,37.8952,58288.0
2024-04-18 11:45:00,40.09,40.1,39.95,39.96,140887.0,37.8952,37.9046,37.7628,37.7723,140887.0
2024-04-18 11:50:00,39.95,40.02,39.94,39.97,19874.0,37.7628,37.829,37.7534,37.7817,19874.0
2024-04-18 11:55:00,39.97,39.99,39.9,39.91,38832.0,37.7817,37.8007,37.7156,37.725,38832.0
2024-04-18 12:00:00,39.92,40.01,39.92,39.94,37613.0,37.7345,37.8196,37.7345,37.7534,37613.0
2024-04-18 12:05:00,39.94,39.94,39.79,39.82,126826.0,37.7534,37.7534,37.6116,37.64,126826.0
2024-04-18 12:10:00,39.81,39.92,39.8,39.81,57445.0,37.6305,37.7345,37.6211,37.6305,57445.0
2024-04-18 12:15:00,39.8,39.8,39.74,39.78,43734.0,37.6211,37.6211,37.5643,37.6021,43734.0
2024-04-18 12:20:00,39.78,39.79,39.75,39.76,17461.0,37.6021,37.6116,37.5738,37.5832,17461.0
2024-04-18 12:25:00,39.75,39.78,39.73,39.76,17898.0,37.5738,37.6021,37.5549,37.5832,17898.0
2024-04-18 12:30:00,39.75,39.76,39.63,39.65,29382.0,37.5738,37.5832,37.4604,37.4793,29382.0
2024-04-18 12:35:00,39.65,39.75,39.64,39.73,29785.0,37.4793,37.5738,37.4698,37.5549,29785.0
2024-04-18 12:40:00,39.73,39.76,39.66,39.76,35569.0,37.5549,37.5832,37.4887,37.5832,35569.0
2024-04-18 12:45:00,39.78,39.82,39.72,39.76,74546.0,37.6021,37.64,37.5454,37.5832,74546.0
2024-04-18 12:50:00,39.76,39.82,39.68,39.7,49314.0,37.5832,37.64,37.5076,37.5265,49314.0
2024-04-18 12:55:00,39.7,39.72,39.64,39.66,151578.0,37.5265,37.5454,37.4698,37.4887,151578.0
2024-04-18 13:00:00,39.65,39.67,39.62,39.65,28077.0,37.4793,37.4982,37.4509,37.4793,28077.0
2024-04-18 13:05:00,39.65,39.74,39.62,39.73,34956.0,37.4793,37.5643,37.4509,37.5549,34956.0
2024-04-18 13:10:00,39.73,39.73,39.66,39.73,24223.0,37.5549,37.5549,37.4887,37.5549,24223.0
2024-04-18 13:15:00,39.73,39.76,39.57,39.59,42647.0,37.5549,37.5832,37.4036,37.4225,42647.0
2024-04-18 13:20:00,39.6,39.67,39.58,39.58,42618.0,37.432,37.4982,37.4131,37.4131,42618.0
2024-04-18 13:25:00,39.57,39.72,39.57,39.71,41886.0,37.4036,37.5454,37.4036,37.536,41886.0
2024-04-18 13:30:00,39.71,39.71,39.57,39.59,22696.0,37.536,37.536,37.4036,37.4225,22696.0
2024-04-18 13:35:00,39.59,39.62,39.54,39.58,38518.0,37.4225,37.4509,37.3753,37.4131,38518.0
2024-04-18 13:40:00,39.58,39.62,39.51,39.6,36163.0,37.4131,37.4509,37.3469,37.432,36163.0
2024-04-18 13:45:00,39.61,39.66,39.6,39.62,19794.0,37.4415,37.4887,37.432,37.4509,19794.0
2024-04-18 13:50:00,39.62,39.62,39.54,39.55,37895.0,37.4509,37.4509,37.3753,37.3847,37895.0
2024-04-18 13:55:00,39.56,39.61,39.56,39.61,33688.0,37.3942,37.4415,37.3942,37.4415,33688.0
2024-04-18 14:00:00,39.6,39.6,39.49,39.52,53633.0,37.432,37.432,37.328,37.3564,53633.0
2024-04-18 14:05:00,39.52,39.54,39.47,39.5,38833.0,37.3564,37.3753,37.3091,37.3375,38833.0
2024-04-18 14:10:00,39.49,39.51,39.46,39.48,53742.0,37.328,37.3469,37.2997,37.3186,53742.0
2024-04-18 14:15:00,39.48,39.59,39.47,39.53,51209.0,37.3186,37.4225,37.3091,37.3658,51209.0
2024-04-18 14:20:00,39.54,39.62,39.52,39.52,49432.0,37.3753,37.4509,37.3564,37.3564,49432.0
2024-04-18 14:25:00,39.53,39.55,39.45,39.46,57700.0,37.3658,37.3847,37.2902,37.2997,57700.0
2024-04-18 14:30:00,39.46,39.46,39.35,39.36,40077.0,37.2997,37.2997,37.1957,37.2051,40077.0
2024-04-18 14:35:00,39.36,39.43,39.33,39.37,62594.0,37.2051,37.2713,37.1768,37.2146,62594.0
2024-04-18 14:40:00,39.37,39.46,39.33,39.46,53473.0,37.2146,37.2997,37.1768,37.2997,53473.0
2024-04-18 14:45:00,39.45,39.5,39.42,39.48,51822.0,37.2902,37.3375,37.2619,37.3186,51822.0
2024-04-18 14:50:00,39.48,39.53,39.41,39.43,61704.0,37.3186,37.3658,37.2524,37.2713,61704.0
2024-04-18 14:55:00,39.43,39.5,39.4,39.47,270789.0,37.2713,37.3375,37.243,37.3091,270789.0
2024-04-18 15:00:00,39.47,39.57,39.46,39.5,93036.0,37.3091,37.4036,37.2997,37.3375,93036.0
2024-04-18 15:05:00,39.5,39.51,39.45,39.46,51575.0,37.3375,37.3469,37.2902,37.2997,51575.0
2024-04-18 15:10:00,39.46,39.54,39.45,39.48,84107.0,37.2997,37.3753,37.2902,37.3186,84107.0
2024-04-18 15:15:00,39.48,39.58,39.45,39.58,93808.0,37.3186,37.4131,37.2902,37.4131,93808.0
2024-04-18 15:20:00,39.58,39.6,39.52,39.59,68448.0,37.4131,37.432,37.3564,37.4225,68448.0
2024-04-18 15:25:00,39.59,39.61,39.51,39.57,64898.0,37.4225,37.4415,37.3469,37.4036,64898.0
2024-04-18 15:30:00,39.57,39.64,39.56,39.61,123290.0,37.4036,37.4698,37.3942,37.4415,123290.0
2024-04-18 15:35:00,39.62,39.65,39.52,39.53,95198.0,37.4509,37.4793,37.3564,37.3658,95198.0
2024-04-18 15:40:00,39.52,39.63,39.51,39.59,295552.0,37.3564,37.4604,37.3469,37.4225,295552.0
2024-04-18 15:45:00,39.59,39.59,39.52,39.55,108113.0,37.4225,37.4225,37.3564,37.3847,108113.0
2024-04-18 15:50:00,39.54,39.59,39.41,39.44,245694.0,37.3753,37.4225,37.2524,37.2808,245694.0
2024-04-18 15:55:00,39.43,39.47,39.39,39.44,651823.0,37.2713,37.3091,37.2335,37.2808,651823.0
2024-04-19 09:30:00,39.46,39.85,39.41,39.67,428423.0,37.2997,37.6683,37.2524,37.4982,428423.0
2024-04-19 09:35:00,39.65,39.86,39.6,39.82,116392.0,37.4793,37.6778,37.432,37.64,116392.0
2024-04-19 09:40:00,39.84,39.96,39.77,39.89,78493.0,37.6589,37.7723,37.5927,37.7061,78493.0
2024-04-19 09:45:00,39.9,39.91,39.75,39.79,89280.0,37.7156,37.725,37.5738,37.6116,89280.0
2024-04-19 09:50:00,39.8,39.83,39.67,39.77,132409.0,37.6211,37.6494,37.4982,37.5927,132409.0
2024-04-19 09:55:00,39.77,39.85,39.74,39.79,95348.0,37.5927,37.6683,37.5643,37.6116,95348.0
2024-04-19 10:00:00,39.79,39.95,39.72,39.76,343440.0,37.6116,37.7628,37.5454,37.5832,343440.0
2024-04-19 10:05:00,39.76,39.92,39.73,39.89,235024.0,37.5832,37.7345,37.5549,37.7061,235024.0
2024-04-19 10:10:00,39.89,39.9,39.69,39.89,90382.0,37.7061,37.7156,37.5171,37.7061,90382.0
2024-04-19 10:15:00,39.89,39.9,39.76,39.84,193772.0,37.7061,37.7156,37.5832,37.6589,193772.0
2024-04-19 10:20:00,39.84,40.03,39.82,39.95,125051.0,37.6589,37.8385,37.64,37.7628,125051.0
2024-04-19 10:25:00,39.95,39.98,39.75,39.89,273839.0,37.7628,37.7912,37.5738,37.7061,273839.0
2024-04-19 10:30:00,39.89,40.02,39.88,39.97,88800.0,37.7061,37.829,37.6967,37.7817,88800.0
2024-04-19 10:35:00,39.97,40.01,39.8,39.82,80507.0,37.7817,37.8196,37.6211,37.64,80507.0
2024-04-19 10:40:00,39.82,40.02,39.77,39.94,258616.0,37.64,37.829,37.5927,37.7534,258616.0
2024-04-19 10:45:00,39.94,40.02,39.92,39.96,168697.0,37.7534,37.829,37.7345,37.7723,168697.0
2024-04-19 10:50:00,39.96,40.04,39.9,40.02,129348.0,37.7723,37.8479,37.7156,37.829,129348.0
2024-04-19 10:55:00,40.02,40.05,39.89,39.89,67806.0,37.829,37.8574,37.7061,37.7061,67806.0
2024-04-19 11:00:00,39.89,39.98,39.81,39.97,170617.0,37.7061,37.7912,37.6305,37.7817,170617.0
2024-04-19 11:05:00,39.96,40.02,39.96,39.98,66129.0,37.7723,37.829,37.7723,37.7912,66129.0
2024-04-19 11:10:00,39.98,40.04,39.96,39.96,88259.0,37.7912,37.8479,37.7723,37.7723,88259.0
2024-04-19 11:15:00,39.98,40.05,39.97,40.02,80415.0,37.7912,37.8574,37.7817,37.829,80415.0
2024-04-19 11:20:00,40.02,40.07,39.99,40.03,151725.0,37.829,37.8763,37.8007,37.8385,151725.0
2024-04-19 11:25:00,40.03,40.05,39.99,40.02,137899.0,37.8385,37.8574,37.8007,37.829,137899.0
2024-04-19 11:30:00,40.02,40.02,39.91,39.97,143600.0,37.829,37.829,37.725,37.7817,143600.0
2024-04-19 11:35:00,39.96,40.01,39.93,40.01,68232.0,37.7723,37.8196,37.7439,37.8196,68232.0
2024-04-19 11:40:00,40.01,40.04,39.98,40.0,55183.0,37.8196,37.8479,37.7912,37.8101,55183.0
2024-04-19 11:45:00,39.99,40.06,39.97,40.05,57881.0,37.8007,37.8668,37.7817,37.8574,57881.0
2024-04-19 11:50:00,40.05,40.11,40.04,40.08,53933.0,37.8574,37.9141,37.8479,37.8857,53933.0
2024-04-19 11:55:00,40.09,40.09,39.97,40.01,64977.0,37.8952,37.8952,37.7817,37.8196,64977.0
2024-04-19 12:00:00,40.0,40.09,40.0,40.05,64987.0,37.8101,37.8952,37.8101,37.8574,64987.0
2024-04-19 12:05:00,40.05,40.08,39.98,39.98,52945.0,37.8574,37.8857,37.7912,37.7912,52945.0
2024-04-19 12:10:00,39.98,39.99,39.92,39.93,32570.0,37.7912,37.8007,37.7345,37.7439,32570.0
2024-04-19 12:15:00,39.93,39.95,39.83,39.84,62989.0,37.7439,37.7628,37.6494,37.6589,62989.0
2024-04-19 12:20:00,39.84,39.95,39.83,39.92,44508.0,37.6589,37.7628,37.6494,37.7345,44508.0
2024-04-19 12:25:00,39.92,40.04,39.92,39.96,73177.0,37.7345,37.8479,37.7345,37.7723,73177.0
2024-04-19 12:30:00,39.95,39.98,39.86,39.91,37503.0,37.7628,37.7912,37.6778,37.725,37503.0
2024-04-19 12:35:00,39.91,39.93,39.89,39.9,35096.0,37.725,37.7439,37.7061,37.7156,35096.0
2024-04-19 12:40:00,39.9,39.92,39.86,39.9,37875.0,37.7156,37.7345,37.6778,37.7156,37875.0
2024-04-19 12:45:00,39.9,39.96,39.89,39.94,35030.0,37.7156,37.7723,37.7061,37.7534,35030.0
2024-04-19 12:50:00,39.94,40.04,39.93,39.93,78662.0,37.7534,37.8479,37.7439,37.7439,78662.0
2024-04-19 12:55:00,39.94,40.02,39.93,39.99,46353.0,37.7534,37.829,37.7439,37.8007,46353.0
2024-04-19 13:00:00,40.0,40.05,39.98,40.03,34944.0,37.8101,37.8574,37.7912,37.8385,34944.0
2024-04-19 13:05:00,40.04,40.09,39.98,40.09,51538.0,37.8479,37.8952,37.7912,37.8952,51538.0
2024-04-19 13:10:00,40.09,40.09,40.04,40.05,38972.0,37.8952,37.8952,37.8479,37.8574,38972.0
2024-04-19 13:15:00,40.06,40.08,40.01,40.07,83228.0,37.8668,37.8857,37.8196,37.8763,83228.0
2024-04-19 13:20:00,40.08,40.14,40.07,40.13,128619.0,37.8857,37.9424,37.8763,37.933,128619.0
2024-04-19 13:25:00,40.13,40.14,40.03,40.05,58223.0,37.933,37.9424,37.8385,37.8574,58223.0
2024-04-19 13:30:00,40.05,40.09,40.04,40.07,49998.0,37.8574,37.8952,37.8479,37.8763,49998.0
2024-04-19 13:35:00,40.07,40.07,39.97,39.98,84579.0,37.8763,37.8763,37.7817,37.7912,84579.0
2024-04-19 13:40:00,39.98,40.06,39.97,40.03,35698.0,37.7912,37.8668,37.7817,37.8385,35698.0
2024-04-19 13:45:00,40.03,40.1,40.01,40.07,39775.0,37.8385,37.9046,37.8196,37.8763,39775.0
2024-04-19 13:50:00,40.08,40.21,40.08,40.21,68824.0,37.8857,38.0086,37.8857,38.0086,68824.0
2024-04-19 13:55:00,40.21,40.22,40.1,40.14,44808.0,38.0086,38.0181,37.9046,37.9424,44808.0
2024-04-19 14:00:00,40.14,40.14,39.99,40.05,49348.0,37.9424,37.9424,37.8007,37.8574,49348.0
2024-04-19 14:05:00,40.05,40.16,40.01,40.14,59637.0,37.8574,37.9613,37.8196,37.9424,59637.0
2024-04-19 14:10:00,40.14,40.14,40.08,40.09,54473.0,37.9424,37.9424,37.8857,37.8952,54473.0
2024-04-19 14:15:00,40.09,40.15,40.05,40.15,53665.0,37.8952,37.9519,37.8574,37.9519,53665.0
2024-04-19 14:20:00,40.14,40.15,40.06,40.08,45094.0,37.9424,37.9519,37.8668,37.8857,45094.0
2024-04-19 14:25:00,40.08,40.1,39.99,40.0,35857.0,37.8857,37.9046,37.8007,37.8101,35857.0
2024-04-19 14:30:00,40.0,40.08,39.99,40.05,41904.0,37.8101,37.8857,37.8007,37.8574,41904.0
2024-04-19 14:35:00,40.05,40.08,39.99,40.0,103032.0,37.8574,37.8857,37.8007,37.8101,103032.0
2024-04-19 14:40:00,39.99,40.08,39.96,40.02,121658.0,37.8007,37.8857,37.7723,37.829,121658.0
2024-04-19 14:45:00,40.02,40.06,39.98,40.04,80672.0,37.829,37.8668,37.7912,37.8479,80672.0
2024-04-19 14:50:00,40.04,40.07,40.0,40.04,52959.0,37.8479,37.8763,37.8101,37.8479,52959.0
2024-04-19 14:55:00,40.04,40.13,40.04,40.13,51780.0,37.8479,37.933,37.8479,37.933,51780.0
2024-04-19 15:00:00,40.12,40.18,40.08,40.16,77122.0,37.9235,37.9802,37.8857,37.9613,77122.0
2024-04-19 15:05:00,40.16,40.18,40.08,40.13,71130.0,37.9613,37.9802,37.8857,37.933,71130.0
2024-04-19 15:10:00,40.13,40.22,40.1,40.18,72773.0,37.933,38.0181,37.9046,37.9802,72773.0
2024-04-19 15:15:00,40.18,40.18,40.1,40.13,64426.0,37.9802,37.9802,37.9046,37.933,64426.0
2024-04-19 15:20:00,40.13,40.18,40.07,40.07,102343.0,37.933,37.9802,37.8763,37.8763,102343.0
2024-04-19 15:25:00,40.08,40.18,40.05,40.15,82604.0,37.8857,37.9802,37.8574,37.9519,82604.0
2024-04-19 15:30:00,40.14,40.2,40.11,40.17,94085.0,37.9424,37.9992,37.9141,37.9708,94085.0
2024-04-19 15:35:00,40.16,40.2,40.06,40.18,96468.0,37.9613,37.9992,37.8668,37.9802,96468.0
2024-04-19 15:40:00,40.18,40.2,40.12,40.19,117937.0,37.9802,37.9992,37.9235,37.9897,117937.0
2024-04-19 15:45:00,40.19,40.29,40.13,40.24,185558.0,37.9897,38.0842,37.933,38.037,185558.0
2024-04-19 15:50:00,40.23,40.37,40.19,40.36,288712.0,38.0275,38.1598,37.9897,38.1504,288712.0
2024-04-19 15:55:00,40.36,40.46,40.31,40.44,879407.0,38.1504,38.2449,38.1031,38.226,879407.0
2024-04-22 09:30:00,40.68,40.72,40.38,40.46,140079.0,38.4529,38.4907,38.1693,38.2449,140079.0
2024-04-22 09:35:00,40.48,40.48,40.24,40.38,70569.0,38.2638,38.2638,38.037,38.1693,70569.0
2024-04-22 09:40:00,40.39,40.42,40.26,40.4,73415.0,38.1788,38.2071,38.0559,38.1882,73415.0
2024-04-22 09:45:00,40.4,40.52,40.37,40.49,61912.0,38.1882,38.3016,38.1598,38.2733,61912.0
2024-04-22 09:50:00,40.5,40.56,40.42,40.45,69803.0,38.2827,38.3394,38.2071,38.2355,69803.0
2024-04-22 09:55:00,40.46,40.55,40.44,40.5,68835.0,38.2449,38.33,38.226,38.2827,68835.0
2024-04-22 10:00:00,40.51,40.64,40.48,40.58,65440.0,38.2922,38.4151,38.2638,38.3583,65440.0
2024-04-22 10:05:00,40.59,40.64,40.57,40.61,94666.0,38.3678,38.4151,38.3489,38.3867,94666.0
2024-04-22 10:10:00,40.61,40.67,40.59,40.6,32816.0,38.3867,38.4434,38.3678,38.3773,32816.0
2024-04-22 10:15:00,40.6,40.66,40.55,40.61,151327.0,38.3773,38.434,38.33,38.3867,151327.0
2024-04-22 10:20:00,40.61,40.62,40.49,40.52,83624.0,38.3867,38.3962,38.2733,38.3016,83624.0
2024-04-22 10:25:00,40.52,40.59,40.48,40.58,99872.0,38.3016,38.3678,38.2638,38.3583,99872.0
2024-04-22 10:30:00,40.59,40.64,40.51,40.62,29279.0,38.3678,38.4151,38.2922,38.3962,29279.0
2024-04-22 10:35:00,40.63,40.73,40.61,40.71,44248.0,38.4056,38.5001,38.3867,38.4812,44248.0
2024-04-22 10:40:00,40.72,40.72,40.65,40.7,32280.0,38.4907,38.4907,38.4245,38.4718,32280.0
2024-04-22 10:45:00,40.68,40.69,40.63,40.66,28019.0,38.4529,38.4623,38.4056,38.434,28019.0
2024-04-22 10:50:00,40.66,40.71,40.62,40.65,70347.0,38.434,38.4812,38.3962,38.4245,70347.0
2024-04-22 10:55:00,40.65,40.69,40.59,40.59,35744.0,38.4245,38.4623,38.3678,38.3678,35744.0
2024-04-22 11:00:00,40.6,40.72,40.57,40.72,33770.0,38.3773,38.4907,38.3489,38.4907,33770.0
2024-04-22 11:05:00,40.72,40.73,40.65,40.72,40347.0,38.4907,38.5001,38.4245,38.4907,40347.0
2024-04-22 11:10:00,40.72,40.82,40.72,40.8,44322.0,38.4907,38.5852,38.4907,38.5663,44322.0
2024-04-22 11:15:00,40.8,40.83,40.76,40.79,33456.0,38.5663,38.5947,38.5285,38.5569,33456.0
2024-04-22 11:20:00,40.78,40.83,40.76,40.78,39176.0,38.5474,38.5947,38.5285,38.5474,39176.0
2024-04-22 11:25:00,40.79,40.79,40.73,40.75,38170.0,38.5569,38.5569,38.5001,38.519,38170.0
2024-04-22 11:30:00,40.75,40.79,40.73,40.73,48573.0,38.519,38.5569,38.5001,38.5001,48573.0
2024-04-22 11:35:00,40.73,40.75,40.7,40.72,29947.0,38.5001,38.519,38.4718,38.4907,29947.0
2024-04-22 11:40:00,40.73,40.74,40.69,40.73,64922.0,38.5001,38.5096,38.4623,38.5001,64922.0
2024-04-22 11:45:00,40.74,40.79,40.71,40.78,23713.0,38.5096,38.5569,38.4812,38.5474,23713.0
2024-04-22 11:50:00,40.79,40.81,40.77,40.8,17092.0,38.5569,38.5758,38.5379,38.5663,17092.0
2024-04-22 11:55:00,40.8,40.85,40.79,40.83,25382.0,38.5663,38.6136,38.5569,38.5947,25382.0
2024-04-22 12:00:00,40.84,40.88,40.82,40.86,48686.0,38.6041,38.6419,38.5852,38.623,48686.0
2024-04-22 12:05:00,40.87,40.93,40.85,40.93,41532.0,38.6325,38.6892,38.6136,38.6892,41532.0
2024-04-22 12:10:00,40.93,40.93,40.88,40.89,63558.0,38.6892,38.6892,38.6419,38.6514,63558.0
2024-04-22 12:15:00,40.89,40.93,40.86,40.88,50181.0,38.6514,38.6892,38.623,38.6419,50181.0
2024-04-22 12:20:00,40.88,40.97,40.86,40.94,75305.0,38.6419,38.727,38.623,38.6986,75305.0
2024-04-22 12:25:00,40.95,40.99,40.93,40.95,40160.0,38.7081,38.7459,38.6892,38.7081,40160.0
2024-04-22 12:30:00,40.96,40.96,40.89,40.91,43859.0,38.7175,38.7175,38.6514,38.6703,43859.0
2024-04-22 12:35:00,40.91,40.98,40.9,40.97,38966.0,38.6703,38.7365,38.6608,38.727,38966.0
2024-04-22 12:40:00,40.98,41.03,40.96,41.01,37959.0,38.7365,38.7837,38.7175,38.7648,37959.0
2024-04-22 12:45:00,41.02,41.11,41.01,41.11,39093.0,38.7743,38.8593,38.7648,38.8593,39093.0
2024-04-22 12:50:00,41.12,41.12,41.07,41.1,43764.0,38.8688,38.8688,38.8215,38.8499,43764.0
2024-04-22 12:55:00,41.09,41.14,41.09,41.13,42303.0,38.8404,38.8877,38.8404,38.8782,42303.0
2024-04-22 13:00:00,41.13,41.17,41.09,41.16,53231.0,38.8782,38.916,38.8404,38.9066,53231.0
2024-04-22 13:05:00,41.18,41.21,41.16,41.16,38311.0,38.9255,38.9539,38.9066,38.9066,38311.0
2024-04-22 13:10:00,41.17,41.21,41.12,41.13,45443.0,38.916,38.9539,38.8688,38.8782,45443.0
2024-04-22 13:15:00,41.13,41.14,41.09,41.11,42816.0,38.8782,38.8877,38.8404,38.8593,42816.0
2024-04-22 13:20:00,41.12,41.16,41.1,41.13,42329.0,38.8688,38.9066,38.8499,38.8782,42329.0
2024-04-22 13:25:00,41.12,41.19,41.1,41.16,42452.0,38.8688,38.935,38.8499,38.9066,42452.0
2024-04-22 13:30:00,41.17,41.19,41.11,41.12,34750.0,38.916,38.935,38.8593,38.8688,34750.0
2024-04-22 13:35:00,41.12,41.16,41.09,41.15,42998.0,38.8688,38.9066,38.8404,38.8971,42998.0
2024-04-22 13:40:00,41.14,41.15,41.07,41.12,36754.0,38.8877,38.8971,38.8215,38.8688,36754.0
2024-04-22 13:45:00,41.13,41.16,41.08,41.09,94744.0,38.8782,38.9066,38.831,38.8404,94744.0
2024-04-22 13:50:00,41.09,41.27,41.08,41.25,377433.0,38.8404,39.0106,38.831,38.9917,377433.0
2024-04-22 13:55:00,41.26,41.26,41.15,41.18,39744.0,39.0011,39.0011,38.8971,38.9255,39744.0
2024-04-22 14:00:00,41.19,41.24,41.17,41.22,66703.0,38.935,38.9822,38.916,38.9633,66703.0
2024-04-22 14:05:00,41.23,41.24,41.2,41.21,33393.0,38.9728,38.9822,38.9444,38.9539,33393.0
2024-04-22 14:10:00,41.21,41.21,41.17,41.21,40829.0,38.9539,38.9539,38.916,38.9539,40829.0
2024-04-22 14:15:00,41.22,41.31,41.2,41.3,247274.0,38.9633,39.0484,38.9444,39.0389,247274.0
2024-04-22 14:20:00,41.3,41.37,41.29,41.35,69914.0,39.0389,39.1051,39.0295,39.0862,69914.0
2024-04-22 14:25:00,41.34,41.36,41.3,41.3,38676.0,39.0767,39.0956,39.0389,39.0389,38676.0
2024-04-22 14:30:00,41.31,41.32,41.23,41.24,31778.0,39.0484,39.0578,38.9728,38.9822,31778.0
2024-04-22 14:35:00,41.24,41.25,41.16,41.2,46387.0,38.9822,38.9917,38.9066,38.9444,46387.0
2024-04-22 14:40:00,41.2,41.21,41.15,41.15,33559.0,38.9444,38.9539,38.8971,38.8971,33559.0
2024-04-22 14:45:00,41.16,41.19,41.13,41.17,44048.0,38.9066,38.935,38.8782,38.916,44048.0
2024-04-22 14:50:00,41.16,41.17,41.11,41.16,62655.0,38.9066,38.916,38.8593,38.9066,62655.0
2024-04-22 14:55:00,41.16,41.18,41.15,41.16,42626.0,38.9066,38.9255,38.8971,38.9066,42626.0
2024-04-22 15:00:00,41.16,41.18,41.12,41.14,52065.0,38.9066,38.9255,38.8688,38.8877,52065.0
2024-04-22 15:05:00,41.14,41.18,41.12,41.15,53250.0,38.8877,38.9255,38.8688,38.8971,53250.0
2024-04-22 15:10:00,41.16,41.16,41.09,41.11,54727.0,38.9066,38.9066,38.8404,38.8593,54727.0
2024-04-22 15:15:00,41.12,41.13,41.04,41.05,61665.0,38.8688,38.8782,38.7932,38.8026,61665.0
2024-04-22 15:20:00,41.05,41.06,40.99,41.02,76729.0,38.8026,38.8121,38.7459,38.7743,76729.0
2024-04-22 15:25:00,41.01,41.05,41.0,41.03,99165.0,38.7648,38.8026,38.7554,38.7837,99165.0
2024-04-22 15:30:00,41.03,41.05,40.9,40.9,123545.0,38.7837,38.8026,38.6608,38.6608,123545.0
2024-04-22 15:35:00,40.91,40.94,40.84,40.91,142565.0,38.6703,38.6986,38.6041,38.6703,142565.0
2024-04-22 15:40:00,40.9,40.94,40.85,40.94,166597.0,38.6608,38.6986,38.6136,38.6986,166597.0
2024-04-22 15:45:00,40.93,40.96,40.87,40.95,230712.0,38.6892,38.7175,38.6325,38.7081,230712.0
2024-04-22 15:50:00,40.97,40.98,40.88,40.9,207534.0,38.727,38.7365,38.6419,38.6608,207534.0
2024-04-22 15:55:00,40.91,41.07,40.9,41.05,527337.0,38.6703,38.8215,38.6608,38.8026,527337.0
2024-04-23 09:30:00,41.13,41.2,40.85,40.93,138809.0,38.8782,38.9444,38.6136,38.6892,138809.0
2024-04-23 09:35:00,40.93,41.14,40.86,41.1,78672.0,38.6892,38.8877,38.623,38.8499,78672.0
2024-04-23 09:40:00,41.1,41.12,40.97,41.04,63798.0,38.8499,38.8688,38.727,38.7932,63798.0
2024-04-23 09:45:00,41.07,41.21,41.05,41.16,67375.0,38.8215,38.9539,38.8026,38.9066,67375.0
2024-04-23 09:50:00,41.16,41.19,41.09,41.17,57989.0,38.9066,38.935,38.8404,38.916,57989.0
2024-04-23 09:55:00,41.17,41.26,41.17,41.24,42016.0,38.916,39.0011,38.916,38.9822,42016.0
2024-04-23 10:00:00,41.25,41.25,41.11,41.14,134598.0,38.9917,38.9917,38.8593,38.8877,134598.0
2024-04-23 10:05:00,41.12,41.17,40.96,40.98,103629.0,38.8688,38.916,38.7175,38.7365,103629.0
2024-04-23 10:10:00,40.98,41.13,40.96,41.13,108095.0,38.7365,38.8782,38.7175,38.8782,108095.0
2024-04-23 10:15:00,41.12,41.12,41.01,41.06,73489.0,38.8688,38.8688,38.7648,38.8121,73489.0
2024-04-23 10:20:00,41.05,41.12,41.01,41.07,71354.0,38.8026,38.8688,38.7648,38.8215,71354.0
2024-04-23 10:25:00,41.07,41.17,41.05,41.16,108819.0,38.8215,38.916,38.8026,38.9066,108819.0
2024-04-23 10:30:00,41.16,41.2,41.11,41.13,95007.0,38.9066,38.9444,38.8593,38.8782,95007.0
2024-04-23 10:35:00,41.13,41.16,41.04,41.07,61223.0,38.8782,38.9066,38.7932,38.8215,61223.0
2024-04-23 10:40:00,41.07,41.08,40.98,41.01,57571.0,38.8215,38.831,38.7365,38.7648,57571.0
2024-04-23 10:45:00,41.0,41.04,40.97,41.02,41397.0,38.7554,38.7932,38.727,38.7743,41397.0
2024-04-23 10:50:00,41.02,41.11,41.0,41.08,39856.0,38.7743,38.8593,38.7554,38.831,39856.0
2024-04-23 10:55:00,41.08,41.17,41.05,41.14,46489.0,38.831,38.916,38.8026,38.8877,46489.0
2024-04-23 11:00:00,41.14,41.16,41.04,41.12,56060.0,38.8877,38.9066,38.7932,38.8688,56060.0
2024-04-23 11:05:00,41.13,41.2,41.1,41.12,29306.0,38.8782,38.9444,38.8499,38.8688,29306.0
2024-04-23 11:10:00,41.13,41.19,41.12,41.14,124641.0,38.8782,38.935,38.8688,38.8877,124641.0
2024-04-23 11:15:00,41.14,41.17,41.11,41.14,100706.0,38.8877,38.916,38.8593,38.8877,100706.0
2024-04-23 11:20:00,41.15,41.19,41.14,41.16,74675.0,38.8971,38.935,38.8877,38.9066,74675.0
2024-04-23 11:25:00,41.16,41.21,41.14,41.2,53766.0,38.9066,38.9539,38.8877,38.9444,53766.0
2024-04-23 11:30:00,41.19,41.26,41.18,41.19,42989.0,38.935,39.0011,38.9255,38.935,42989.0
2024-04-23 11:35:00,41.2,41.23,41.16,41.23,35027.0,38.9444,38.9728,38.9066,38.9728,35027.0
2024-04-23 11:40:00,41.23,41.23,41.15,41.18,38596.0,38.9728,38.9728,38.8971,38.9255,38596.0
2024-04-23 11:45:00,41.19,41.19,41.13,41.16,33814.0,38.935,38.935,38.8782,38.9066,33814.0
2024-04-23 11:50:00,41.16,41.17,41.1,41.15,30853.0,38.9066,38.916,38.8499,38.8971,30853.0
2024-04-23 11:55:00,41.14,41.18,41.12,41.14,39321.0,38.8877,38.9255,38.8688,38.8877,39321.0
2024-04-23 12:00:00,41.15,41.17,41.1,41.16,41283.0,38.8971,38.916,38.8499,38.9066,41283.0
2024-04-23 12:05:00,41.15,41.19,41.14,41.16,29395.0,38.8971,38.935,38.8877,38.9066,29395.0
2024-04-23 12:10:00,41.16,41.16,41.12,41.15,21195.0,38.9066,38.9066,38.8688,38.8971,21195.0
2024-04-23 12:15:00,41.15,41.18,41.06,41.11,39493.0,38.8971,38.9255,38.8121,38.8593,39493.0
2024-04-23 12:20:00,41.11,41.17,41.08,41.15,36845.0,38.8593,38.916,38.831,38.8971,36845.0
2024-04-23 12:25:00,41.15,41.15,41.11,41.15,23014.0,38.8971,38.8971,38.8593,38.8971,23014.0
2024-04-23 12:30:00,41.15,41.17,41.1,41.11,43412.0,38.8971,38.916,38.8499,38.8593,43412.0
2024-04-23 12:35:00,41.12,41.15,41.1,41.15,36081.0,38.8688,38.8971,38.8499,38.8971,36081.0
2024-04-23 12:40:00,41.15,41.15,41.09,41.11,42798.0,38.8971,38.8971,38.8404,38.8593,42798.0
2024-04-23 12:45:00,41.11,41.14,41.1,41.12,37096.0,38.8593,38.8877,38.8499,38.8688,37096.0
2024-04-23 12:50:00,41.12,41.16,41.1,41.12,30101.0,38.8688,38.9066,38.8499,38.8688,30101.0
2024-04-23 12:55:00,41.12,41.15,41.1,41.13,46607.0,38.8688,38.8971,38.8499,38.8782,46607.0
2024-04-23 13:00:00,41.13,41.14,41.1,41.14,25004.0,38.8782,38.8877,38.8499,38.8877,25004.0
2024-04-23 13:05:00,41.14,41.2,41.12,41.18,48364.0,38.8877,38.9444,38.8688,38.9255,48364.0
2024-04-23 13:10:00,41.18,41.23,41.15,41.19,59222.0,38.9255,38.9728,38.8971,38.935,59222.0
2024-04-23 13:15:00,41.19,41.21,41.12,41.19,84855.0,38.935,38.9539,38.8688,38.935,84855.0
2024-04-23 13:20:00,41.18,41.21,41.17,41.19,39563.0,38.9255,38.9539,38.916,38.935,39563.0
2024-04-23 13:25:00,41.19,41.23,41.17,41.22,62348.0,38.935,38.9728,38.916,38.9633,62348.0
2024-04-23 13:30:00,41.21,41.22,41.16,41.18,28883.0,38.9539,38.9633,38.9066,38.9255,28883.0
2024-04-23 13:35:00,41.18,41.19,41.13,41.14,128920.0,38.9255,38.935,38.8782,38.8877,128920.0
2024-04-23 13:40:00,41.14,41.15,41.11,41.12,74399.0,38.8877,38.8971,38.8593,38.8688,74399.0
2024-04-23 13:45:00,41.13,41.16,41.1,41.15,85889.0,38.8782,38.9066,38.8499,38.8971,85889.0
2024-04-23 13:50:00,41.15,41.21,41.12,41.19,62193.0,38.8971,38.9539,38.8688,38.935,62193.0
2024-04-23 13:55:00,41.19,41.23,41.18,41.2,48582.0,38.935,38.9728,38.9255,38.9444,48582.0
2024-04-23 14:00:00,41.2,41.21,41.16,41.21,32279.0,38.9444,38.9539,38.9066,38.9539,32279.0
2024-04-23 14:05:00,41.21,41.21,41.15,41.17,24672.0,38.9539,38.9539,38.8971,38.916,24672.0
2024-04-23 14:10:00,41.17,41.19,41.1,41.14,79255.0,38.916,38.935,38.8499,38.8877,79255.0
2024-04-23 14:15:00,41.13,41.14,41.1,41.11,29970.0,38.8782,38.8877,38.8499,38.8593,29970.0
2024-04-23 14:20:00,41.11,41.13,41.07,41.08,27588.0,38.8593,38.8782,38.8215,38.831,27588.0
2024-04-23 14:25:00,41.08,41.1,41.06,41.08,31146.0,38.831,38.8499,38.8121,38.831,31146.0
2024-04-23 14:30:00,41.08,41.08,41.02,41.08,29854.0,38.831,38.831,38.7743,38.831,29854.0
2024-04-23 14:35:00,41.08,41.1,41.07,41.09,30510.0,38.831,38.8499,38.8215,38.8404,30510.0
2024-04-23 14:40:00,41.1,41.12,41.09,41.1,30322.0,38.8499,38.8688,38.8404,38.8499,30322.0
2024-04-23 14:45:00,41.1,41.1,41.05,41.07,31972.0,38.8499,38.8499,38.8026,38.8215,31972.0
2024-04-23 14:50:00,41.07,41.07,40.99,41.01,65628.0,38.8215,38.8215,38.7459,38.7648,65628.0
2024-04-23 14:55:00,41.02,41.05,41.01,41.03,39455.0,38.7743,38.8026,38.7648,38.7837,39455.0
2024-04-23 15:00:00,41.02,41.04,40.99,41.04,34683.0,38.7743,38.7932,38.7459,38.7932,34683.0
2024-04-23 15:05:00,41.03,41.07,41.02,41.05,27422.0,38.7837,38.8215,38.7743,38.8026,27422.0
2024-04-23 15:10:00,41.05,41.07,40.98,40.98,36841.0,38.8026,38.8215,38.7365,38.7365,36841.0
2024-04-23 15:15:00,40.98,41.03,40.98,41.02,38753.0,38.7365,38.7837,38.7365,38.7743,38753.0
2024-04-23 15:20:00,41.01,41.03,40.98,41.01,34754.0,38.7648,38.7837,38.7365,38.7648,34754.0
2024-04-23 15:25:00,41.01,41.02,40.96,40.98,40975.0,38.7648,38.7743,38.7175,38.7365,40975.0
2024-04-23 15:30:00,40.97,41.0,40.96,40.99,57669.0,38.727,38.7554,38.7175,38.7459,57669.0
2024-04-23 15:35:00,40.99,41.0,40.93,40.94,67735.0,38.7459,38.7554,38.6892,38.6986,67735.0
2024-04-23 15:40:00,40.94,40.94,40.86,40.92,176362.0,38.6986,38.6986,38.623,38.6797,176362.0
2024-04-23 15:45:00,40.91,40.92,40.81,40.85,113038.0,38.6703,38.6797,38.5758,38.6136,113038.0
2024-04-23 15:50:00,40.84,40.98,40.81,40.95,202915.0,38.6041,38.7365,38.5758,38.7081,202915.0
2024-04-23 15:55:00,40.95,40.99,40.9,40.97,439168.0,38.7081,38.7459,38.6608,38.727,439168.0
2024-04-24 09:30:00,40.53,40.87,40.43,40.87,163197.0,38.3111,38.6325,38.2166,38.6325,163197.0
2024-04-24 09:35:00,40.84,40.93,40.81,40.93,67220.0,38.6041,38.6892,38.5758,38.6892,67220.0
2024-04-24 09:40:00,40.92,40.96,40.81,40.92,57629.0,38.6797,38.7175,38.5758,38.6797,57629.0
2024-04-24 09:45:00,40.94,41.03,40.84,41.02,81001.0,38.6986,38.7837,38.6041,38.7743,81001.0
2024-04-24 09:50:00,41.02,41.14,41.01,41.14,57582.0,38.7743,38.8877,38.7648,38.8877,57582.0
2024-04-24 09:55:00,41.14,41.24,41.12,41.16,142565.0,38.8877,38.9822,38.8688,38.9066,142565.0
2024-04-24 10:00:00,41.16,41.28,41.12,41.2,106279.0,38.9066,39.02,38.8688,38.9444,106279.0
2024-04-24 10:05:00,41.2,41.35,41.19,41.33,65437.0,38.9444,39.0862,38.935,39.0673,65437.0
2024-04-24 10:10:00,41.33,41.41,41.31,41.35,80765.0,39.0673,39.1429,39.0484,39.0862,80765.0
2024-04-24 10:15:00,41.35,41.42,41.31,41.41,49437.0,39.0862,39.1524,39.0484,39.1429,49437.0
2024-04-24 10:20:00,41.42,41.54,41.36,41.54,57670.0,39.1524,39.2658,39.0956,39.2658,57670.0
2024-04-24 10:25:00,41.54,41.54,41.45,41.54,74979.0,39.2658,39.2658,39.1807,39.2658,74979.0
2024-04-24 10:30:00,41.55,41.55,41.45,41.48,63902.0,39.2752,39.2752,39.1807,39.2091,63902.0
2024-04-24 10:35:00,41.48,41.52,41.43,41.47,60142.0,39.2091,39.2469,39.1618,39.1996,60142.0
2024-04-24 10:40:00,41.47,41.49,41.43,41.47,42568.0,39.1996,39.2185,39.1618,39.1996,42568.0
2024-04-24 10:45:00,41.47,41.48,41.35,41.39,74257.0,39.1996,39.2091,39.0862,39.124,74257.0
2024-04-24 10:50:00,41.38,41.44,41.35,41.4,54783.0,39.1146,39.1713,39.0862,39.1335,54783.0
2024-04-24 10:55:00,41.41,41.46,41.4,41.44,41692.0,39.1429,39.1902,39.1335,39.1713,41692.0
2024-04-24 11:00:00,41.44,41.46,41.37,41.39,40671.0,39.1713,39.1902,39.1051,39.124,40671.0
2024-04-24 11:05:00,41.4,41.41,41.32,41.34,51477.0,39.1335,39.1429,39.0578,39.0767,51477.0
2024-04-24 11:10:00,41.34,41.4,41.33,41.4,28685.0,39.0767,39.1335,39.0673,39.1335,28685.0
2024-04-24 11:15:00,41.39,41.44,41.37,41.4,39280.0,39.124,39.1713,39.1051,39.1335,39280.0
2024-04-24 11:20:00,41.39,41.41,41.28,41.32,55785.0,39.124,39.1429,39.02,39.0578,55785.0
2024-04-24 11:25:00,41.32,41.41,41.31,41.41,38718.0,39.0578,39.1429,39.0484,39.1429,38718.0
2024-04-24 11:30:00,41.41,41.41,41.32,41.36,68367.0,39.1429,39.1429,39.0578,39.0956,68367.0
2024-04-24 11:35:00,41.35,41.38,41.31,41.37,35037.0,39.0862,39.1146,39.0484,39.1051,35037.0
2024-04-24 11:40:00,41.37,41.39,41.3,41.31,42334.0,39.1051,39.124,39.0389,39.0484,42334.0
2024-04-24 11:45:00,41.3,41.34,41.27,41.3,53958.0,39.0389,39.0767,39.0106,39.0389,53958.0
2024-04-24 11:50:00,41.31,41.35,41.28,41.34,22493.0,39.0484,39.0862,39.02,39.0767,22493.0
2024-04-24 11:55:00,41.34,41.36,41.3,41.3,32274.0,39.0767,39.0956,39.0389,39.0389,32274.0
2024-04-24 12:00:00,41.3,41.36,41.28,41.36,19126.0,39.0389,39.0956,39.02,39.0956,19126.0
2024-04-24 12:05:00,41.35,41.37,41.33,41.36,38789.0,39.0862,39.1051,39.0673,39.0956,38789.0
2024-04-24 12:10:00,41.36,41.38,41.28,41.34,45908.0,39.0956,39.1146,39.02,39.0767,45908.0
2024-04-24 12:15:00,41.34,41.43,41.34,41.43,31186.0,39.0767,39.1618,39.0767,39.1618,31186.0
2024-04-24 12:20:00,41.43,41.44,41.38,41.4,40331.0,39.1618,39.1713,39.1146,39.1335,40331.0
2024-04-24 12:25:00,41.4,41.41,41.37,41.4,27544.0,39.1335,39.1429,39.1051,39.1335,27544.0
2024-04-24 12:30:00,41.41,41.42,41.36,41.4,46002.0,39.1429,39.1524,39.0956,39.1335,46002.0
2024-04-24 12:35:00,41.41,41.46,41.39,41.41,30964.0,39.1429,39.1902,39.124,39.1429,30964.0
2024-04-24 12:40:00,41.41,41.42,41.36,41.37,41926.0,39.1429,39.1524,39.0956,39.1051,41926.0
2024-04-24 12:45:00,41.37,41.4,41.35,41.39,28386.0,39.1051,39.1335,39.0862,39.124,28386.0
2024-04-24 12:50:00,41.39,41.44,41.38,41.42,24019.0,39.124,39.1713,39.1146,39.1524,24019.0
2024-04-24 12:55:00,41.43,41.43,41.39,41.43,31677.0,39.1618,39.1618,39.124,39.1618,31677.0
2024-04-24 13:00:00,41.42,41.42,41.37,41.41,123834.0,39.1524,39.1524,39.1051,39.1429,123834.0
2024-04-24 13:05:00,41.4,41.49,41.4,41.44,37198.0,39.1335,39.2185,39.1335,39.1713,37198.0
2024-04-24 13:10:00,41.45,41.49,41.43,41.45,45674.0,39.1807,39.2185,39.1618,39.1807,45674.0
2024-04-24 13:15:00,41.45,41.48,41.43,41.43,45187.0,39.1807,39.2091,39.1618,39.1618,45187.0
2024-04-24 13:20:00,41.43,41.45,41.41,41.44,37295.0,39.1618,39.1807,39.1429,39.1713,37295.0
2024-04-24 13:25:00,41.44,41.45,41.4,41.44,19429.0,39.1713,39.1807,39.1335,39.1713,19429.0
2024-04-24 13:30:00,41.44,41.46,41.41,41.41,34501.0,39.1713,39.1902,39.1429,39.1429,34501.0
2024-04-24 13:35:00,41.41,41.42,41.36,41.38,53497.0,39.1429,39.1524,39.0956,39.1146,53497.0
2024-04-24 13:40:00,41.38,41.4,41.37,41.4,23492.0,39.1146,39.1335,39.1051,39.1335,23492.0
2024-04-24 13:45:00,41.4,41.47,41.39,41.45,29874.0,39.1335,39.1996,39.124,39.1807,29874.0
2024-04-24 13:50:00,41.44,41.46,41.42,41.44,33175.0,39.1713,39.1902,39.1524,39.1713,33175.0
2024-04-24 13:55:00,41.44,41.51,41.44,41.5,28321.0,39.1713,39.2374,39.1713,39.228,28321.0
2024-04-24 14:00:00,41.5,41.5,41.45,41.49,28425.0,39.228,39.228,39.1807,39.2185,28425.0
2024-04-24 14:05:00,41.48,41.5,41.39,41.47,63400.0,39.2091,39.228,39.124,39.1996,63400.0
2024-04-24 14:10:00,41.47,41.48,41.38,41.39,24100.0,39.1996,39.2091,39.1146,39.124,24100.0
2024-04-24 14:15:00,41.38,41.4,41.34,41.38,33557.0,39.1146,39.1335,39.0767,39.1146,33557.0
2024-04-24 14:20:00,41.38,41.41,41.36,41.39,22046.0,39.1146,39.1429,39.0956,39.124,22046.0
2024-04-24 14:25:00,41.39,41.42,41.37,41.4,29196.0,39.124,39.1524,39.1051,39.1335,29196.0
2024-04-24 14:30:00,41.41,41.43,41.37,41.39,22168.0,39.1429,39.1618,39.1051,39.124,22168.0
2024-04-24 14:35:00,41.39,41.5,41.39,41.48,33067.0,39.124,39.228,39.124,39.2091,33067.0
2024-04-24 14:40:00,41.48,41.53,41.48,41.52,33833.0,39.2091,39.2563,39.2091,39.2469,33833.0
2024-04-24 14:45:00,41.51,41.54,41.48,41.48,46117.0,39.2374,39.2658,39.2091,39.2091,46117.0
2024-04-24 14:50:00,41.48,41.51,41.44,41.5,39762.0,39.2091,39.2374,39.1713,39.228,39762.0
2024-04-24 14:55:00,41.5,41.53,41.49,41.51,23023.0,39.228,39.2563,39.2185,39.2374,23023.0
2024-04-24 15:00:00,41.5,41.5,41.45,41.47,38870.0,39.228,39.228,39.1807,39.1996,38870.0
2024-04-24 15:05:00,41.46,41.53,41.46,41.52,34124.0,39.1902,39.2563,39.1902,39.2469,34124.0
2024-04-24 15:10:00,41.52,41.58,41.5,41.55,59163.0,39.2469,39.3036,39.228,39.2752,59163.0
2024-04-24 15:15:00,41.55,41.56,41.52,41.55,65223.0,39.2752,39.2847,39.2469,39.2752,65223.0
2024-04-24 15:20:00,41.55,41.6,41.52,41.59,42689.0,39.2752,39.3225,39.2469,39.3131,42689.0
2024-04-24 15:25:00,41.58,41.62,41.58,41.58,46452.0,39.3036,39.3414,39.3036,39.3036,46452.0
2024-04-24 15:30:00,41.59,41.63,41.55,41.61,77016.0,39.3131,39.3509,39.2752,39.332,77016.0
2024-04-24 15:35:00,41.61,41.62,41.52,41.58,65288.0,39.332,39.3414,39.2469,39.3036,65288.0
2024-04-24 15:40:00,41.59,41.62,41.58,41.58,95687.0,39.3131,39.3414,39.3036,39.3036,95687.0
2024-04-24 15:45:00,41.57,41.63,41.55,41.59,124430.0,39.2941,39.3509,39.2752,39.3131,124430.0
2024-04-24 15:50:00,41.59,41.71,41.59,41.71,249420.0,39.3131,39.4265,39.3131,39.4265,249420.0
2024-04-24 15:55:00,41.72,41.73,41.61,41.61,435603.0,39.4359,39.4454,39.332,39.332,435603.0
2024-04-25 09:30:00,41.34,41.74,41.31,41.37,247102.0,39.0767,39.4548,39.0484,39.1051,247102.0
2024-04-25 09:35:00,41.33,41.35,41.05,41.05,72533.0,39.0673,39.0862,38.8026,38.8026,72533.0
2024-04-25 09:40:00,41.06,41.11,40.95,40.98,166722.0,38.8121,38.8593,38.7081,38.7365,166722.0
2024-04-25 09:45:00,40.96,40.99,40.8,40.83,57809.0,38.7175,38.7459,38.5663,38.5947,57809.0
2024-04-25 09:50:00,40.84,40.88,40.66,40.68,84063.0,38.6041,38.6419,38.434,38.4529,84063.0
2024-04-25 09:55:00,40.69,40.78,40.67,40.7,39777.0,38.4623,38.5474,38.4434,38.4718,39777.0
2024-04-25 10:00:00,40.7,40.7,40.46,40.5,125330.0,38.4718,38.4718,38.2449,38.2827,125330.0
2024-04-25 10:05:00,40.49,40.57,40.43,40.52,94823.0,38.2733,38.3489,38.2166,38.3016,94823.0
2024-04-25 10:10:00,40.51,40.53,40.38,40.45,88189.0,38.2922,38.3111,38.1693,38.2355,88189.0
2024-04-25 10:15:00,40.45,40.6,40.41,40.6,52725.0,38.2355,38.3773,38.1977,38.3773,52725.0
2024-04-25 10:20:00,40.61,40.63,40.56,40.59,37899.0,38.3867,38.4056,38.3394,38.3678,37899.0
2024-04-25 10:25:00,40.59,40.64,40.52,40.63,64763.0,38.3678,38.4151,38.3016,38.4056,64763.0
2024-04-25 10:30:00,40.62,40.69,40.58,40.68,34538.0,38.3962,38.4623,38.3583,38.4529,34538.0
2024-04-25 10:35:00,40.68,40.72,40.63,40.71,55589.0,38.4529,38.4907,38.4056,38.4812,55589.0
2024-04-25 10:40:00,40.72,40.74,40.64,40.68,32028.0,38.4907,38.5096,38.4151,38.4529,32028.0
2024-04-25 10:45:00,40.67,40.76,40.67,40.72,22895.0,38.4434,38.5285,38.4434,38.4907,22895.0
2024-04-25 10:50:00,40.73,40.75,40.69,40.73,39118.0,38.5001,38.519,38.4623,38.5001,39118.0
2024-04-25 10:55:00,40.74,40.77,40.69,40.73,25153.0,38.5096,38.5379,38.4623,38.5001,25153.0
2024-04-25 11:00:00,40.73,40.79,40.71,40.76,56598.0,38.5001,38.5569,38.4812,38.5285,56598.0
2024-04-25 11:05:00,40.76,40.82,40.74,40.82,36194.0,38.5285,38.5852,38.5096,38.5852,36194.0
2024-04-25 11:10:00,40.82,40.84,40.78,40.81,84236.0,38.5852,38.6041,38.5474,38.5758,84236.0
2024-04-25 11:15:00,40.81,40.85,40.76,40.84,65782.0,38.5758,38.6136,38.5285,38.6041,65782.0
2024-04-25 11:20:00,40.84,40.86,40.78,40.85,46990.0,38.6041,38.623,38.5474,38.6136,46990.0
2024-04-25 11:25:00,40.86,40.92,40.85,40.91,27868.0,38.623,38.6797,38.6136,38.6703,27868.0
2024-04-25 11:30:00,40.92,40.94,40.86,40.89,28021.0,38.6797,38.6986,38.623,38.6514,28021.0
2024-04-25 11:35:00,40.9,40.9,40.84,40.89,25090.0,38.6608,38.6608,38.6041,38.6514,25090.0
2024-04-25 11:40:00,40.89,40.9,40.84,40.89,25181.0,38.6514,38.6608,38.6041,38.6514,25181.0
2024-04-25 11:45:00,40.89,40.91,40.85,40.9,27306.0,38.6514,38.6703,38.6136,38.6608,27306.0
2024-04-25 11:50:00,40.89,40.95,40.89,40.9,33354.0,38.6514,38.7081,38.6514,38.6608,33354.0
2024-04-25 11:55:00,40.9,40.97,40.88,40.96,19917.0,38.6608,38.727,38.6419,38.7175,19917.0
2024-04-25 12:00:00,40.96,40.98,40.93,40.98,25051.0,38.7175,38.7365,38.6892,38.7365,25051.0
2024-04-25 12:05:00,40.99,40.99,40.94,40.96,20081.0,38.7459,38.7459,38.6986,38.7175,20081.0
2024-04-25 12:10:00,40.96,40.96,40.83,40.84,24199.0,38.7175,38.7175,38.5947,38.6041,24199.0
2024-04-25 12:15:00,40.84,40.95,40.84,40.89,34128.0,38.6041,38.7081,38.6041,38.6514,34128.0
2024-04-25 12:20:00,40.88,40.95,40.87,40.92,22356.0,38.6419,38.7081,38.6325,38.6797,22356.0
2024-04-25 12:25:00,40.91,40.94,40.89,40.93,18582.0,38.6703,38.6986,38.6514,38.6892,18582.0
2024-04-25 12:30:00,40.93,40.94,40.9,40.93,15258.0,38.6892,38.6986,38.6608,38.6892,15258.0
2024-04-25 12:35:00,40.93,40.98,40.92,40.94,26136.0,38.6892,38.7365,38.6797,38.6986,26136.0
2024-04-25 12:40:00,40.94,40.94,40.87,40.89,20134.0,38.6986,38.6986,38.6325,38.6514,20134.0
2024-04-25 12:45:00,40.89,40.89,40.85,40.87,19817.0,38.6514,38.6514,38.6136,38.6325,19817.0
2024-04-25 12:50:00,40.87,40.93,40.86,40.93,57684.0,38.6325,38.6892,38.623,38.6892,57684.0
2024-04-25 12:55:00,40.93,40.96,40.87,40.91,18926.0,38.6892,38.7175,38.6325,38.6703,18926.0
2024-04-25 13:00:00,40.93,40.96,40.9,40.95,22424.0,38.6892,38.7175,38.6608,38.7081,22424.0
2024-04-25 13:05:00,40.96,40.96,40.92,40.94,30619.0,38.7175,38.7175,38.6797,38.6986,30619.0
2024-04-25 13:10:00,40.93,40.93,40.86,40.89,31238.0,38.6892,38.6892,38.623,38.6514,31238.0
2024-04-25 13:15:00,40.89,40.92,40.88,40.89,15875.0,38.6514,38.6797,38.6419,38.6514,15875.0
2024-04-25 13:20:00,40.9,40.91,40.82,40.82,22742.0,38.6608,38.6703,38.5852,38.5852,22742.0
2024-04-25 13:25:00,40.83,40.87,40.82,40.84,51938.0,38.5947,38.6325,38.5852,38.6041,51938.0
2024-04-25 13:30:00,40.84,40.86,40.82,40.86,69173.0,38.6041,38.623,38.5852,38.623,69173.0
2024-04-25 13:35:00,40.87,40.97,40.86,40.97,17112.0,38.6325,38.727,38.623,38.727,17112.0
2024-04-25 13:40:00,40.97,40.99,40.93,40.99,21284.0,38.727,38.7459,38.6892,38.7459,21284.0
2024-04-25 13:45:00,41.0,41.04,40.99,41.02,22818.0,38.7554,38.7932,38.7459,38.7743,22818.0
2024-04-25 13:50:00,41.01,41.06,41.0,41.05,24514.0,38.7648,38.8121,38.7554,38.8026,24514.0
2024-04-25 13:55:00,41.07,41.07,41.0,41.02,21665.0,38.8215,38.8215,38.7554,38.7743,21665.0
2024-04-25 14:00:00,41.02,41.03,40.97,41.0,34428.0,38.7743,38.7837,38.727,38.7554,34428.0
2024-04-25 14:05:00,41.0,41.0,40.96,40.98,17593.0,38.7554,38.7554,38.7175,38.7365,17593.0
2024-04-25 14:10:00,40.98,40.99,40.95,40.98,20094.0,38.7365,38.7459,38.7081,38.7365,20094.0
2024-04-25 14:15:00,40.97,41.0,40.95,40.97,22557.0,38.727,38.7554,38.7081,38.727,22557.0
2024-04-25 14:20:00,40.97,40.98,40.93,40.96,21519.0,38.727,38.7365,38.6892,38.7175,21519.0
2024-04-25 14:25:00,40.95,40.96,40.82,40.83,31748.0,38.7081,38.7175,38.5852,38.5947,31748.0
2024-04-25 14:30:00,40.83,40.9,40.79,40.82,52298.0,38.5947,38.6608,38.5569,38.5852,52298.0
2024-04-25 14:35:00,40.82,40.87,40.8,40.87,19158.0,38.5852,38.6325,38.5663,38.6325,19158.0
2024-04-25 14:40:00,40.86,40.92,40.85,40.91,32957.0,38.623,38.6797,38.6136,38.6703,32957.0
2024-04-25 14:45:00,40.91,40.96,40.9,40.94,35241.0,38.6703,38.7175,38.6608,38.6986,35241.0
2024-04-25 14:50:00,40.93,40.97,40.91,40.95,32234.0,38.6892,38.727,38.6703,38.7081,32234.0
2024-04-25 14:55:00,40.95,41.02,40.92,41.0,44020.0,38.7081,38.7743,38.6797,38.7554,44020.0
2024-04-25 15:00:00,41.0,41.03,40.97,41.01,37303.0,38.7554,38.7837,38.727,38.7648,37303.0
2024-04-25 15:05:00,41.0,41.02,40.97,41.01,22247.0,38.7554,38.7743,38.727,38.7648,22247.0
2024-04-25 15:10:00,41.01,41.07,41.0,41.04,38251.0,38.7648,38.8215,38.7554,38.7932,38251.0
2024-04-25 15:15:00,41.04,41.07,41.01,41.06,34891.0,38.7932,38.8215,38.7648,38.8121,34891.0
2024-04-25 15:20:00,41.05,41.11,41.05,41.08,33445.0,38.8026,38.8593,38.8026,38.831,33445.0
2024-04-25 15:25:00,41.07,41.13,41.07,41.11,32250.0,38.8215,38.8782,38.8215,38.8593,32250.0
2024-04-25 15:30:00,41.11,41.16,41.07,41.11,49276.0,38.8593,38.9066,38.8215,38.8593,49276.0
2024-04-25 15:35:00,41.11,41.14,41.07,41.13,46278.0,38.8593,38.8877,38.8215,38.8782,46278.0
2024-04-25 15:40:00,41.13,41.14,41.04,41.07,68303.0,38.8782,38.8877,38.7932,38.8215,68303.0
2024-04-25 15:45:00,41.07,41.08,41.03,41.07,80549.0,38.8215,38.831,38.7837,38.8215,80549.0
2024-04-25 15:50:00,41.07,41.11,41.02,41.08,153320.0,38.8215,38.8593,38.7743,38.831,153320.0
2024-04-25 15:55:00,41.08,41.09,40.94,40.99,441335.0,38.831,38.8404,38.6986,38.7459,441335.0
2024-04-26 09:30:00,41.0,41.04,40.86,41.01,69709.0,38.7554,38.7932,38.623,38.7648,69709.0
2024-04-26 09:35:00,41.0,41.25,40.98,41.23,42886.0,38.7554,38.9917,38.7365,38.9728,42886.0
2024-04-26 09:40:00,41.25,41.35,41.25,41.27,53319.0,38.9917,39.0862,38.9917,39.0106,53319.0
2024-04-26 09:45:00,41.27,41.31,41.23,41.27,54479.0,39.0106,39.0484,38.9728,39.0106,54479.0
2024-04-26 09:50:00,41.28,41.44,41.26,41.41,52215.0,39.02,39.1713,39.0011,39.1429,52215.0
2024-04-26 09:55:00,41.41,41.44,41.35,41.38,27449.0,39.1429,39.1713,39.0862,39.1146,27449.0
2024-04-26 10:00:00,41.4,41.5,41.35,41.48,30362.0,39.1335,39.228,39.0862,39.2091,30362.0
2024-04-26 10:05:00,41.49,41.5,41.38,41.47,33035.0,39.2185,39.228,39.1146,39.1996,33035.0
2024-04-26 10:10:00,41.47,41.55,41.45,41.52,73087.0,39.1996,39.2752,39.1807,39.2469,73087.0
2024-04-26 10:15:00,41.52,41.53,41.47,41.49,34514.0,39.2469,39.2563,39.1996,39.2185,34514.0
2024-04-26 10:20:00,41.5,41.54,41.46,41.52,91253.0,39.228,39.2658,39.1902,39.2469,91253.0
2024-04-26 10:25:00,41.52,41.54,41.44,41.45,58612.0,39.2469,39.2658,39.1713,39.1807,58612.0
2024-04-26 10:30:00,41.44,41.48,41.4,41.46,35067.0,39.1713,39.2091,39.1335,39.1902,35067.0
2024-04-26 10:35:00,41.46,41.47,41.38,41.41,25770.0,39.1902,39.1996,39.1146,39.1429,25770.0
2024-04-26 10:40:00,41.41,41.41,41.27,41.27,58459.0,39.1429,39.1429,39.0106,39.0106,58459.0
2024-04-26 10:45:00,41.27,41.31,41.2,41.2,32172.0,39.0106,39.0484,38.9444,38.9444,32172.0
2024-04-26 10:50:00,41.19,41.23,41.16,41.23,41533.0,38.935,38.9728,38.9066,38.9728,41533.0
2024-04-26 10:55:00,41.22,41.24,41.18,41.21,21226.0,38.9633,38.9822,38.9255,38.9539,21226.0
2024-04-26 11:00:00,41.21,41.24,41.18,41.19,33831.0,38.9539,38.9822,38.9255,38.935,33831.0
2024-04-26 11:05:00,41.19,41.21,41.16,41.17,30589.0,38.935,38.9539,38.9066,38.916,30589.0
2024-04-26 11:10:00,41.18,41.19,41.12,41.16,26300.0,38.9255,38.935,38.8688,38.9066,26300.0
2024-04-26 11:15:00,41.17,41.19,41.1,41.15,20335.0,38.916,38.935,38.8499,38.8971,20335.0
2024-04-26 11:20:00,41.16,41.18,41.14,41.15,13649.0,38.9066,38.9255,38.8877,38.8971,13649.0
2024-04-26 11:25:00,41.14,41.2,41.13,41.19,14518.0,38.8877,38.9444,38.8782,38.935,14518.0
2024-04-26 11:30:00,41.18,41.19,41.11,41.12,25013.0,38.9255,38.935,38.8593,38.8688,25013.0
2024-04-26 11:35:00,41.13,41.18,41.1,41.14,23228.0,38.8782,38.9255,38.8499,38.8877,23228.0
2024-04-26 11:40:00,41.14,41.23,41.13,41.22,27378.0,38.8877,38.9728,38.8782,38.9633,27378.0
2024-04-26 11:45:00,41.22,41.25,41.18,41.24,15072.0,38.9633,38.9917,38.9255,38.9822,15072.0
2024-04-26 11:50:00,41.24,41.28,41.22,41.27,40758.0,38.9822,39.02,38.9633,39.0106,40758.0
2024-04-26 11:55:00,41.27,41.28,41.24,41.27,33369.0,39.0106,39.02,38.9822,39.0106,33369.0
2024-04-26 12:00:00,41.27,41.29,41.23,41.29,12111.0,39.0106,39.0295,38.9728,39.0295,12111.0
2024-04-26 12:05:00,41.29,41.3,41.26,41.29,18140.0,39.0295,39.0389,39.0011,39.0295,18140.0
2024-04-26 12:10:00,41.29,41.34,41.28,41.33,17466.0,39.0295,39.0767,39.02,39.0673,17466.0
2024-04-26 12:15:00,41.33,41.33,41.28,41.3,18801.0,39.0673,39.0673,39.02,39.0389,18801.0
2024-04-26 12:20:00,41.3,41.31,41.29,41.3,10975.0,39.0389,39.0484,39.0295,39.0389,10975.0
2024-04-26 12:25:00,41.3,41.33,41.3,41.3,39510.0,39.0389,39.0673,39.0389,39.0389,39510.0
2024-04-26 12:30:00,41.3,41.34,41.29,41.33,15990.0,39.0389,39.0767,39.0295,39.0673,15990.0
2024-04-26 12:35:00,41.32,41.34,41.3,41.3,24779.0,39.0578,39.0767,39.0389,39.0389,24779.0
2024-04-26 12:40:00,41.3,41.35,41.3,41.33,44986.0,39.0389,39.0862,39.0389,39.0673,44986.0
2024-04-26 12:45:00,41.33,41.33,41.29,41.3,11513.0,39.0673,39.0673,39.0295,39.0389,11513.0
2024-04-26 12:50:00,41.3,41.3,41.27,41.29,7495.0,39.0389,39.0389,39.0106,39.0295,7495.0
2024-04-26 12:55:00,41.28,41.29,41.24,41.26,10047.0,39.02,39.0295,38.9822,39.0011,10047.0
2024-04-26 13:00:00,41.25,41.28,41.23,41.26,22699.0,38.9917,39.02,38.9728,39.0011,22699.0
2024-04-26 13:05:00,41.26,41.27,41.24,41.25,13015.0,39.0011,39.0106,38.9822,38.9917,13015.0
2024-04-26 13:10:00,41.25,41.28,41.24,41.28,25068.0,38.9917,39.02,38.9822,39.02,25068.0
2024-04-26 13:15:00,41.27,41.28,41.24,41.27,16254.0,39.0106,39.02,38.9822,39.0106,16254.0
2024-04-26 13:20:00,41.27,41.29,41.26,41.27,21582.0,39.0106,39.0295,39.0011,39.0106,21582.0
2024-04-26 13:25:00,41.27,41.3,41.26,41.29,13879.0,39.0106,39.0389,39.0011,39.0295,13879.0
2024-04-26 13:30:00,41.29,41.29,41.25,41.29,11541.0,39.0295,39.0295,38.9917,39.0295,11541.0
2024-04-26 13:35:00,41.29,41.33,41.28,41.29,36214.0,39.0295,39.0673,39.02,39.0295,36214.0
2024-04-26 13:40:00,41.3,41.31,41.28,41.29,19143.0,39.0389,39.0484,39.02,39.0295,19143.0
2024-04-26 13:45:00,41.29,41.34,41.29,41.34,21435.0,39.0295,39.0767,39.0295,39.0767,21435.0
2024-04-26 13:50:00,41.34,41.35,41.31,41.33,20838.0,39.0767,39.0862,39.0484,39.0673,20838.0
2024-04-26 13:55:00,41.33,41.34,41.31,41.32,38432.0,39.0673,39.0767,39.0484,39.0578,38432.0
2024-04-26 14:00:00,41.32,41.34,41.3,41.34,32980.0,39.0578,39.0767,39.0389,39.0767,32980.0
2024-04-26 14:05:00,41.34,41.36,41.33,41.34,39542.0,39.0767,39.0956,39.0673,39.0767,39542.0
2024-04-26 14:10:00,41.34,41.39,41.34,41.37,35662.0,39.0767,39.124,39.0767,39.1051,35662.0
2024-04-26 14:15:00,41.37,41.4,41.34,41.39,32495.0,39.1051,39.1335,39.0767,39.124,32495.0
2024-04-26 14:20:00,41.39,41.4,41.34,41.35,23021.0,39.124,39.1335,39.0767,39.0862,23021.0
2024-04-26 14:25:00,41.34,41.38,41.34,41.36,19146.0,39.0767,39.1146,39.0767,39.0956,19146.0
2024-04-26 14:30:00,41.36,41.37,41.3,41.36,33148.0,39.0956,39.1051,39.0389,39.0956,33148.0
2024-04-26 14:35:00,41.35,41.4,41.34,41.37,61053.0,39.0862,39.1335,39.0767,39.1051,61053.0
2024-04-26 14:40:00,41.38,41.4,41.36,41.39,29425.0,39.1146,39.1335,39.0956,39.124,29425.0
2024-04-26 14:45:00,41.4,41.41,41.36,41.37,46022.0,39.1335,39.1429,39.0956,39.1051,46022.0
2024-04-26 14:50:00,41.38,41.39,41.32,41.34,34370.0,39.1146,39.124,39.0578,39.0767,34370.0
2024-04-26 14:55:00,41.33,41.38,41.33,41.37,30768.0,39.0673,39.1146,39.0673,39.1051,30768.0
2024-04-26 15:00:00,41.36,41.39,41.35,41.38,21289.0,39.0956,39.124,39.0862,39.1146,21289.0
2024-04-26 15:05:00,41.37,41.37,41.33,41.34,22267.0,39.1051,39.1051,39.0673,39.0767,22267.0
2024-04-26 15:10:00,41.35,41.37,41.3,41.3,29470.0,39.0862,39.1051,39.0389,39.0389,29470.0
2024-04-26 15:15:00,41.3,41.31,41.27,41.3,41779.0,39.0389,39.0484,39.0106,39.0389,41779.0
2024-04-26 15:20:00,41.3,41.31,41.27,41.3,59883.0,39.0389,39.0484,39.0106,39.0389,59883.0
2024-04-26 15:25:00,41.3,41.31,41.26,41.28,40129.0,39.0389,39.0484,39.0011,39.02,40129.0
2024-04-26 15:30:00,41.28,41.28,41.23,41.25,63650.0,39.02,39.02,38.9728,38.9917,63650.0
2024-04-26 15:35:00,41.25,41.25,41.18,41.2,49495.0,38.9917,38.9917,38.9255,38.9444,49495.0
2024-04-26 15:40:00,41.19,41.21,41.11,41.12,73030.0,38.935,38.9539,38.8593,38.8688,73030.0
2024-04-26 15:45:00,41.13,41.17,41.11,41.16,74164.0,38.8782,38.916,38.8593,38.9066,74164.0
2024-04-26 15:50:00,41.15,41.21,41.12,41.16,116218.0,38.8971,38.9539,38.8688,38.9066,116218.0
2024-04-26 15:55:00,41.17,41.18,41.11,41.11,285933.0,38.916,38.9255,38.8593,38.8593,285933.0
2024-04-29 09:30:00,41.33,41.42,41.21,41.32,65658.0,39.0673,39.1524,38.9539,39.0578,65658.0
2024-04-29 09:35:00,41.32,41.34,41.16,41.32,52085.0,39.0578,39.0767,38.9066,39.0578,52085.0
2024-04-29 09:40:00,41.31,41.31,41.14,41.17,30489.0,39.0484,39.0484,38.8877,38.916,30489.0
2024-04-29 09:45:00,41.18,41.31,41.18,41.3,36617.0,38.9255,39.0484,38.9255,39.0389,36617.0
2024-04-29 09:50:00,41.31,41.41,41.29,41.34,63971.0,39.0484,39.1429,39.0295,39.0767,63971.0
2024-04-29 09:55:00,41.34,41.37,41.3,41.35,16404.0,39.0767,39.1051,39.0389,39.0862,16404.0
2024-04-29 10:00:00,41.35,41.4,41.34,41.36,55036.0,39.0862,39.1335,39.0767,39.0956,55036.0
2024-04-29 10:05:00,41.36,41.4,41.3,41.31,36828.0,39.0956,39.1335,39.0389,39.0484,36828.0
2024-04-29 10:10:00,41.3,41.33,41.29,41.32,26462.0,39.0389,39.0673,39.0295,39.0578,26462.0
2024-04-29 10:15:00,41.33,41.37,41.32,41.34,33432.0,39.0673,39.1051,39.0578,39.0767,33432.0
2024-04-29 10:20:00,41.34,41.35,41.28,41.3,60955.0,39.0767,39.0862,39.02,39.0389,60955.0
2024-04-29 10:25:00,41.3,41.31,41.27,41.27,42061.0,39.0389,39.0484,39.0106,39.0106,42061.0
2024-04-29 10:30:00,41.27,41.33,41.25,41.31,37336.0,39.0106,39.0673,38.9917,39.0484,37336.0
2024-04-29 10:35:00,41.31,41.32,41.28,41.31,30791.0,39.0484,39.0578,39.02,39.0484,30791.0
2024-04-29 10:40:00,41.32,41.36,41.3,41.35,22010.0,39.0578,39.0956,39.0389,39.0862,22010.0
2024-04-29 10:45:00,41.36,41.36,41.31,41.33,21212.0,39.0956,39.0956,39.0484,39.0673,21212.0
2024-04-29 10:50:00,41.33,41.34,41.29,41.3,15769.0,39.0673,39.0767,39.0295,39.0389,15769.0
2024-04-29 10:55:00,41.3,41.32,41.26,41.27,35313.0,39.0389,39.0578,39.0011,39.0106,35313.0
2024-04-29 11:00:00,41.26,41.31,41.26,41.31,15043.0,39.0011,39.0484,39.0011,39.0484,15043.0
2024-04-29 11:05:00,41.31,41.35,41.29,41.33,25093.0,39.0484,39.0862,39.0295,39.0673,25093.0
2024-04-29 11:10:00,41.33,41.36,41.32,41.35,26411.0,39.0673,39.0956,39.0578,39.0862,26411.0
2024-04-29 11:15:00,41.36,41.36,41.33,41.34,12081.0,39.0956,39.0956,39.0673,39.0767,12081.0
2024-04-29 11:20:00,41.34,41.39,41.34,41.39,27817.0,39.0767,39.124,39.0767,39.124,27817.0
2024-04-29 11:25:00,41.39,41.4,41.34,41.37,21678.0,39.124,39.1335,39.0767,39.1051,21678.0
2024-04-29 11:30:00,41.36,41.36,41.29,41.3,22379.0,39.0956,39.0956,39.0295,39.0389,22379.0
2024-04-29 11:35:00,41.3,41.32,41.27,41.29,11476.0,39.0389,39.0578,39.0106,39.0295,11476.0
2024-04-29 11:40:00,41.29,41.32,41.26,41.3,14082.0,39.0295,39.0578,39.0011,39.0389,14082.0
2024-04-29 11:45:00,41.3,41.33,41.3,41.33,10708.0,39.0389,39.0673,39.0389,39.0673,10708.0
2024-04-29 11:50:00,41.33,41.34,41.29,41.31,31745.0,39.0673,39.0767,39.0295,39.0484,31745.0
2024-04-29 11:55:00,41.32,41.35,41.31,41.34,23480.0,39.0578,39.0862,39.0484,39.0767,23480.0
2024-04-29 12:00:00,41.33,41.44,41.32,41.44,44116.0,39.0673,39.1713,39.0578,39.1713,44116.0
2024-04-29 12:05:00,41.44,41.46,41.41,41.45,19165.0,39.1713,39.1902,39.1429,39.1807,19165.0
2024-04-29 12:10:00,41.44,41.45,41.41,41.42,40558.0,39.1713,39.1807,39.1429,39.1524,40558.0
2024-04-29 12:15:00,41.43,41.45,41.42,41.44,10472.0,39.1618,39.1807,39.1524,39.1713,10472.0
2024-04-29 12:20:00,41.44,41.45,41.42,41.45,11835.0,39.1713,39.1807,39.1524,39.1807,11835.0
2024-04-29 12:25:00,41.45,41.47,41.43,41.45,15613.0,39.1807,39.1996,39.1618,39.1807,15613.0
2024-04-29 12:30:00,41.45,41.51,41.44,41.48,18767.0,39.1807,39.2374,39.1713,39.2091,18767.0
2024-04-29 12:35:00,41.48,41.49,41.47,41.48,21718.0,39.2091,39.2185,39.1996,39.2091,21718.0
2024-04-29 12:40:00,41.48,41.48,41.44,41.46,23107.0,39.2091,39.2091,39.1713,39.1902,23107.0
2024-04-29 12:45:00,41.46,41.48,41.43,41.44,14974.0,39.1902,39.2091,39.1618,39.1713,14974.0
2024-04-29 12:50:00,41.44,41.44,41.37,41.38,16804.0,39.1713,39.1713,39.1051,39.1146,16804.0
2024-04-29 12:55:00,41.37,41.38,41.34,41.38,27811.0,39.1051,39.1146,39.0767,39.1146,27811.0
2024-04-29 13:00:00,41.37,41.41,41.37,41.38,13408.0,39.1051,39.1429,39.1051,39.1146,13408.0
2024-04-29 13:05:00,41.39,41.39,41.36,41.38,10284.0,39.124,39.124,39.0956,39.1146,10284.0
2024-04-29 13:10:00,41.38,41.38,41.32,41.33,20589.0,39.1146,39.1146,39.0578,39.0673,20589.0
2024-04-29 13:15:00,41.33,41.35,41.3,41.34,13741.0,39.0673,39.0862,39.0389,39.0767,13741.0
2024-04-29 13:20:00,41.34,41.36,41.33,41.34,10604.0,39.0767,39.0956,39.0673,39.0767,10604.0
2024-04-29 13:25:00,41.34,41.35,41.32,41.34,15344.0,39.0767,39.0862,39.0578,39.0767,15344.0
2024-04-29 13:30:00,41.34,41.36,41.32,41.34,11423.0,39.0767,39.0956,39.0578,39.0767,11423.0
2024-04-29 13:35:00,41.35,41.38,41.34,41.36,23618.0,39.0862,39.1146,39.0767,39.0956,23618.0
2024-04-29 13:40:00,41.36,41.38,41.35,41.37,8119.0,39.0956,39.1146,39.0862,39.1051,8119.0
2024-04-29 13:45:00,41.37,41.39,41.35,41.37,21599.0,39.1051,39.124,39.0862,39.1051,21599.0
2024-04-29 13:50:00,41.38,41.41,41.37,41.39,23489.0,39.1146,39.1429,39.1051,39.124,23489.0
2024-04-29 13:55:00,41.38,41.42,41.37,41.39,22524.0,39.1146,39.1524,39.1051,39.124,22524.0
2024-04-29 14:00:00,41.39,41.41,41.36,41.41,25535.0,39.124,39.1429,39.0956,39.1429,25535.0
2024-04-29 14:05:00,41.41,41.43,41.39,41.41,21608.0,39.1429,39.1618,39.124,39.1429,21608.0
2024-04-29 14:10:00,41.41,41.45,41.41,41.41,51478.0,39.1429,39.1807,39.1429,39.1429,51478.0
2024-04-29 14:15:00,41.4,41.45,41.4,41.41,35587.0,39.1335,39.1807,39.1335,39.1429,35587.0
2024-04-29 14:20:00,41.41,41.48,41.41,41.48,23135.0,39.1429,39.2091,39.1429,39.2091,23135.0
2024-04-29 14:25:00,41.47,41.48,41.46,41.47,15798.0,39.1996,39.2091,39.1902,39.1996,15798.0
2024-04-29 14:30:00,41.46,41.46,41.34,41.37,32212.0,39.1902,39.1902,39.0767,39.1051,32212.0
2024-04-29 14:35:00,41.37,41.38,41.32,41.34,13630.0,39.1051,39.1146,39.0578,39.0767,13630.0
2024-04-29 14:40:00,41.35,41.4,41.35,41.4,13324.0,39.0862,39.1335,39.0862,39.1335,13324.0
2024-04-29 14:45:00,41.39,41.4,41.37,41.4,8585.0,39.124,39.1335,39.1051,39.1335,8585.0
2024-04-29 14:50:00,41.4,41.41,41.37,41.37,14007.0,39.1335,39.1429,39.1051,39.1051,14007.0
2024-04-29 14:55:00,41.38,41.4,41.37,41.37,16424.0,39.1146,39.1335,39.1051,39.1051,16424.0
2024-04-29 15:00:00,41.36,41.36,41.15,41.2,51705.0,39.0956,39.0956,38.8971,38.9444,51705.0
2024-04-29 15:05:00,41.2,41.22,41.08,41.16,44403.0,38.9444,38.9633,38.831,38.9066,44403.0
2024-04-29 15:10:00,41.18,41.2,41.15,41.18,26877.0,38.9255,38.9444,38.8971,38.9255,26877.0
2024-04-29 15:15:00,41.18,41.21,41.16,41.19,25680.0,38.9255,38.9539,38.9066,38.935,25680.0
2024-04-29 15:20:00,41.19,41.23,41.15,41.18,21388.0,38.935,38.9728,38.8971,38.9255,21388.0
2024-04-29 15:25:00,41.18,41.19,41.15,41.18,19911.0,38.9255,38.935,38.8971,38.9255,19911.0
2024-04-29 15:30:00,41.18,41.22,41.17,41.21,30297.0,38.9255,38.9633,38.916,38.9539,30297.0
2024-04-29 15:35:00,41.2,41.2,41.15,41.16,38230.0,38.9444,38.9444,38.8971,38.9066,38230.0
2024-04-29 15:40:00,41.16,41.21,41.14,41.21,35159.0,38.9066,38.9539,38.8877,38.9539,35159.0
2024-04-29 15:45:00,41.21,41.22,41.1,41.1,70647.0,38.9539,38.9633,38.8499,38.8499,70647.0
2024-04-29 15:50:00,41.09,41.24,41.08,41.23,108607.0,38.8404,38.9822,38.831,38.9728,108607.0
2024-04-29 15:55:00,41.23,41.31,41.18,41.3,427626.0,38.9728,39.0484,38.9255,39.0389,427626.0
2024-04-30 09:30:00,41.05,41.06,40.66,40.84,80007.0,38.8026,38.8121,38.434,38.6041,80007.0
2024-04-30 09:35:00,40.82,41.14,40.79,41.06,47451.0,38.5852,38.8877,38.5569,38.8121,47451.0
2024-04-30 09:40:00,41.07,41.14,41.04,41.13,20069.0,38.8215,38.8877,38.7932,38.8782,20069.0
2024-04-30 09:45:00,41.13,41.23,41.13,41.18,29963.0,38.8782,38.9728,38.8782,38.9255,29963.0
2024-04-30 09:50:00,41.18,41.22,41.06,41.06,25089.0,38.9255,38.9633,38.8121,38.8121,25089.0
2024-04-30 09:55:00,41.06,41.13,41.06,41.11,22132.0,38.8121,38.8782,38.8121,38.8593,22132.0
2024-04-30 10:00:00,41.11,41.2,41.08,41.2,27633.0,38.8593,38.9444,38.831,38.9444,27633.0
2024-04-30 10:05:00,41.2,41.23,41.16,41.16,52264.0,38.9444,38.9728,38.9066,38.9066,52264.0
2024-04-30 10:10:00,41.18,41.2,41.14,41.16,41880.0,38.9255,38.9444,38.8877,38.9066,41880.0
2024-04-30 10:15:00,41.17,41.26,41.17,41.21,33188.0,38.916,39.0011,38.916,38.9539,33188.0
2024-04-30 10:20:00,41.22,41.25,41.18,41.23,59360.0,38.9633,38.9917,38.9255,38.9728,59360.0
2024-04-30 10:25:00,41.24,41.26,41.08,41.13,100136.0,38.9822,39.0011,38.831,38.8782,100136.0
2024-04-30 10:30:00,41.13,41.13,41.06,41.12,82986.0,38.8782,38.8782,38.8121,38.8688,82986.0
2024-04-30 10:35:00,41.12,41.16,41.08,41.14,40616.0,38.8688,38.9066,38.831,38.8877,40616.0
2024-04-30 10:40:00,41.14,41.19,41.13,41.18,38786.0,38.8877,38.935,38.8782,38.9255,38786.0
2024-04-30 10:45:00,41.18,41.25,41.14,41.24,70115.0,38.9255,38.9917,38.8877,38.9822,70115.0
2024-04-30 10:50:00,41.25,41.26,41.15,41.22,28219.0,38.9917,39.0011,38.8971,38.9633,28219.0
2024-04-30 10:55:00,41.21,41.24,41.19,41.21,32446.0,38.9539,38.9822,38.935,38.9539,32446.0
2024-04-30 11:00:00,41.21,41.22,41.18,41.19,41228.0,38.9539,38.9633,38.9255,38.935,41228.0
2024-04-30 11:05:00,41.2,41.2,41.06,41.07,66449.0,38.9444,38.9444,38.8121,38.8215,66449.0
2024-04-30 11:10:00,41.06,41.07,40.99,41.02,35619.0,38.8121,38.8215,38.7459,38.7743,35619.0
2024-04-30 11:15:00,41.01,41.08,40.97,41.03,28682.0,38.7648,38.831,38.727,38.7837,28682.0
2024-04-30 11:20:00,41.03,41.04,41.0,41.03,19298.0,38.7837,38.7932,38.7554,38.7837,19298.0
2024-04-30 11:25:00,41.03,41.05,40.99,41.02,24212.0,38.7837,38.8026,38.7459,38.7743,24212.0
2024-04-30 11:30:00,41.01,41.01,40.94,40.97,32024.0,38.7648,38.7648,38.6986,38.727,32024.0
2024-04-30 11:35:00,40.97,41.0,40.94,41.0,86241.0,38.727,38.7554,38.6986,38.7554,86241.0
2024-04-30 11:40:00,41.0,41.0,40.92,40.94,36724.0,38.7554,38.7554,38.6797,38.6986,36724.0
2024-04-30 11:45:00,40.94,40.96,40.92,40.93,41582.0,38.6986,38.7175,38.6797,38.6892,41582.0
2024-04-30 11:50:00,40.93,40.95,40.9,40.95,36936.0,38.6892,38.7081,38.6608,38.7081,36936.0
2024-04-30 11:55:00,40.95,40.98,40.92,40.93,32999.0,38.7081,38.7365,38.6797,38.6892,32999.0
2024-04-30 12:00:00,40.93,40.95,40.87,40.91,42658.0,38.6892,38.7081,38.6325,38.6703,42658.0
2024-04-30 12:05:00,40.91,40.93,40.86,40.91,109775.0,38.6703,38.6892,38.623,38.6703,109775.0
2024-04-30 12:10:00,40.91,40.93,40.89,40.91,28427.0,38.6703,38.6892,38.6514,38.6703,28427.0
2024-04-30 12:15:00,40.91,40.93,40.86,40.88,40623.0,38.6703,38.6892,38.623,38.6419,40623.0
2024-04-30 12:20:00,40.88,40.93,40.88,40.89,18888.0,38.6419,38.6892,38.6419,38.6514,18888.0
2024-04-30 12:25:00,40.9,40.91,40.84,40.85,24543.0,38.6608,38.6703,38.6041,38.6136,24543.0
2024-04-30 12:30:00,40.85,40.85,40.7,40.73,51000.0,38.6136,38.6136,38.4718,38.5001,51000.0
2024-04-30 12:35:00,40.73,40.8,40.71,40.79,45530.0,38.5001,38.5663,38.4812,38.5569,45530.0
2024-04-30 12:40:00,40.79,40.79,40.71,40.73,28631.0,38.5569,38.5569,38.4812,38.5001,28631.0
2024-04-30 12:45:00,40.72,40.75,40.7,40.72,73229.0,38.4907,38.519,38.4718,38.4907,73229.0
2024-04-30 12:50:00,40.72,40.74,40.7,40.72,34462.0,38.4907,38.5096,38.4718,38.4907,34462.0
2024-04-30 12:55:00,40.72,40.76,40.69,40.7,32625.0,38.4907,38.5285,38.4623,38.4718,32625.0
2024-04-30 13:00:00,40.69,40.76,40.68,40.73,40353.0,38.4623,38.5285,38.4529,38.5001,40353.0
2024-04-30 13:05:00,40.72,40.77,40.69,40.75,34539.0,38.4907,38.5379,38.4623,38.519,34539.0
2024-04-30 13:10:00,40.75,40.77,40.71,40.74,40605.0,38.519,38.5379,38.4812,38.5096,40605.0
2024-04-30 13:15:00,40.74,40.75,40.71,40.74,26876.0,38.5096,38.519,38.4812,38.5096,26876.0
2024-04-30 13:20:00,40.73,40.77,40.73,40.73,39784.0,38.5001,38.5379,38.5001,38.5001,39784.0
2024-04-30 13:25:00,40.74,40.77,40.73,40.76,21213.0,38.5096,38.5379,38.5001,38.5285,21213.0
2024-04-30 13:30:00,40.75,40.77,40.73,40.77,35061.0,38.519,38.5379,38.5001,38.5379,35061.0
2024-04-30 13:35:00,40.77,40.8,40.76,40.8,18563.0,38.5379,38.5663,38.5285,38.5663,18563.0
2024-04-30 13:40:00,40.8,40.82,40.76,40.79,22584.0,38.5663,38.5852,38.5285,38.5569,22584.0
2024-04-30 13:45:00,40.79,40.8,40.77,40.79,27672.0,38.5569,38.5663,38.5379,38.5569,27672.0
2024-04-30 13:50:00,40.79,40.82,40.78,40.82,24670.0,38.5569,38.5852,38.5474,38.5852,24670.0
2024-04-30 13:55:00,40.82,40.84,40.8,40.83,65045.0,38.5852,38.6041,38.5663,38.5947,65045.0
2024-04-30 14:00:00,40.83,40.89,40.82,40.88,51807.0,38.5947,38.6514,38.5852,38.6419,51807.0
2024-04-30 14:05:00,40.88,40.88,40.81,40.82,34156.0,38.6419,38.6419,38.5758,38.5852,34156.0
2024-04-30 14:10:00,40.82,40.84,40.79,40.8,31513.0,38.5852,38.6041,38.5569,38.5663,31513.0
2024-04-30 14:15:00,40.8,40.8,40.76,40.77,18048.0,38.5663,38.5663,38.5285,38.5379,18048.0
2024-04-30 14:20:00,40.77,40.8,40.73,40.76,23181.0,38.5379,38.5663,38.5001,38.5285,23181.0
2024-04-30 14:25:00,40.75,40.77,40.68,40.73,41429.0,38.519,38.5379,38.4529,38.5001,41429.0
2024-04-30 14:30:00,40.73,40.74,40.71,40.73,21873.0,38.5001,38.5096,38.4812,38.5001,21873.0
2024-04-30 14:35:00,40.73,40.75,40.71,40.73,17931.0,38.5001,38.519,38.4812,38.5001,17931.0
2024-04-30 14:40:00,40.73,40.73,40.67,40.67,24752.0,38.5001,38.5001,38.4434,38.4434,24752.0
2024-04-30 14:45:00,40.68,40.69,40.64,40.65,37473.0,38.4529,38.4623,38.4151,38.4245,37473.0
2024-04-30 14:50:00,40.64,40.67,40.6,40.65,26181.0,38.4151,38.4434,38.3773,38.4245,26181.0
2024-04-30 14:55:00,40.66,40.67,40.63,40.67,19435.0,38.434,38.4434,38.4056,38.4434,19435.0
2024-04-30 15:00:00,40.67,40.7,40.65,40.68,25245.0,38.4434,38.4718,38.4245,38.4529,25245.0
2024-04-30 15:05:00,40.69,40.7,40.67,40.7,24346.0,38.4623,38.4718,38.4434,38.4718,24346.0
2024-04-30 15:10:00,40.7,40.71,40.66,40.66,36725.0,38.4718,38.4812,38.434,38.434,36725.0
2024-04-30 15:15:00,40.66,40.66,40.62,40.64,37833.0,38.434,38.434,38.3962,38.4151,37833.0
2024-04-30 15:20:00,40.64,40.67,40.6,40.63,51351.0,38.4151,38.4434,38.3773,38.4056,51351.0
2024-04-30 15:25:00,40.63,40.66,40.6,40.62,30158.0,38.4056,38.434,38.3773,38.3962,30158.0
2024-04-30 15:30:00,40.63,40.64,40.59,40.63,55206.0,38.4056,38.4151,38.3678,38.4056,55206.0
2024-04-30 15:35:00,40.62,40.63,40.58,40.61,53040.0,38.3962,38.4056,38.3583,38.3867,53040.0
2024-04-30 15:40:00,40.61,40.7,40.6,40.69,86677.0,38.3867,38.4718,38.3773,38.4623,86677.0
2024-04-30 15:45:00,40.69,40.69,40.63,40.67,135457.0,38.4623,38.4623,38.4056,38.4434,135457.0
2024-04-30 15:50:00,40.67,40.73,40.64,40.69,296573.0,38.4434,38.5001,38.4151,38.4623,296573.0
2024-04-30 15:55:00,40.69,40.72,40.62,40.63,688886.0,38.4623,38.4907,38.3962,38.4056,688886.0
2024-05-01 09:30:00,40.59,40.91,40.59,40.83,126682.0,38.3678,38.6703,38.3678,38.5947,126682.0
2024-05-01 09:35:00,40.83,40.89,40.76,40.78,42734.0,38.5947,38.6514,38.5285,38.5474,42734.0
2024-05-01 09:40:00,40.8,40.8,40.61,40.64,39330.0,38.5663,38.5663,38.3867,38.4151,39330.0
2024-05-01 09:45:00,40.64,40.64,40.52,40.61,39585.0,38.4151,38.4151,38.3016,38.3867,39585.0
2024-05-01 09:50:00,40.62,40.67,40.57,40.61,37576.0,38.3962,38.4434,38.3489,38.3867,37576.0
2024-05-01 09:55:00,40.61,40.8,40.61,40.77,118288.0,38.3867,38.5663,38.3867,38.5379,118288.0
2024-05-01 10:00:00,40.78,40.82,40.7,40.76,32847.0,38.5474,38.5852,38.4718,38.5285,32847.0
2024-05-01 10:05:00,40.76,40.88,40.76,40.83,71094.0,38.5285,38.6419,38.5285,38.5947,71094.0
2024-05-01 10:10:00,40.84,40.88,40.79,40.86,34302.0,38.6041,38.6419,38.5569,38.623,34302.0
2024-05-01 10:15:00,40.86,40.89,40.77,40.79,40483.0,38.623,38.6514,38.5379,38.5569,40483.0
2024-05-01 10:20:00,40.79,40.82,40.71,40.74,42915.0,38.5569,38.5852,38.4812,38.5096,42915.0
2024-05-01 10:25:00,40.74,40.77,40.72,40.76,26207.0,38.5096,38.5379,38.4907,38.5285,26207.0
2024-05-01 10:30:00,40.76,40.79,40.73,40.78,64235.0,38.5285,38.5569,38.5001,38.5474,64235.0
2024-05-01 10:35:00,40.78,40.79,40.73,40.75,39411.0,38.5474,38.5569,38.5001,38.519,39411.0
2024-05-01 10:40:00,40.75,40.77,40.65,40.71,118022.0,38.519,38.5379,38.4245,38.4812,118022.0
2024-05-01 10:45:00,40.71,40.84,40.67,40.83,53066.0,38.4812,38.6041,38.4434,38.5947,53066.0
2024-05-01 10:50:00,40.83,40.87,40.78,40.85,31097.0,38.5947,38.6325,38.5474,38.6136,31097.0
2024-05-01 10:55:00,40.86,40.91,40.85,40.9,17760.0,38.623,38.6703,38.6136,38.6608,17760.0
2024-05-01 11:00:00,40.9,40.97,40.89,40.96,40506.0,38.6608,38.727,38.6514,38.7175,40506.0
2024-05-01 11:05:00,40.97,41.0,40.91,40.93,22439.0,38.727,38.7554,38.6703,38.6892,22439.0
2024-05-01 11:10:00,40.93,40.94,40.89,40.9,15677.0,38.6892,38.6986,38.6514,38.6608,15677.0
2024-05-01 11:15:00,40.9,40.9,40.87,40.89,24878.0,38.6608,38.6608,38.6325,38.6514,24878.0
2024-05-01 11:20:00,40.89,40.97,40.89,40.94,22913.0,38.6514,38.727,38.6514,38.6986,22913.0
2024-05-01 11:25:00,40.95,41.01,40.94,41.01,19381.0,38.7081,38.7648,38.6986,38.7648,19381.0
2024-05-01 11:30:00,41.01,41.03,40.96,40.98,27187.0,38.7648,38.7837,38.7175,38.7365,27187.0
2024-05-01 11:35:00,40.98,40.99,40.93,40.97,31367.0,38.7365,38.7459,38.6892,38.727,31367.0
2024-05-01 11:40:00,40.96,40.96,40.9,40.92,26945.0,38.7175,38.7175,38.6608,38.6797,26945.0
2024-05-01 11:45:00,40.92,40.96,40.91,40.95,35743.0,38.6797,38.7175,38.6703,38.7081,35743.0
2024-05-01 11:50:00,40.95,40.97,40.91,40.95,40082.0,38.7081,38.727,38.6703,38.7081,40082.0
2024-05-01 11:55:00,40.94,41.02,40.93,41.02,15050.0,38.6986,38.7743,38.6892,38.7743,15050.0
2024-05-01 12:00:00,41.02,41.03,40.97,41.0,35655.0,38.7743,38.7837,38.727,38.7554,35655.0
2024-05-01 12:05:00,41.01,41.02,40.95,40.97,18231.0,38.7648,38.7743,38.7081,38.727,18231.0
2024-05-01 12:10:00,40.97,41.0,40.96,40.98,23100.0,38.727,38.7554,38.7175,38.7365,23100.0
2024-05-01 12:15:00,40.98,40.99,40.92,40.94,32634.0,38.7365,38.7459,38.6797,38.6986,32634.0
2024-05-01 12:20:00,40.94,40.94,40.88,40.89,23790.0,38.6986,38.6986,38.6419,38.6514,23790.0
2024-05-01 12:25:00,40.89,40.92,40.88,40.89,13595.0,38.6514,38.6797,38.6419,38.6514,13595.0
2024-05-01 12:30:00,40.89,40.92,40.87,40.91,16895.0,38.6514,38.6797,38.6325,38.6703,16895.0
2024-05-01 12:35:00,40.9,40.91,40.89,40.91,23911.0,38.6608,38.6703,38.6514,38.6703,23911.0
2024-05-01 12:40:00,40.91,40.92,40.9,40.91,12409.0,38.6703,38.6797,38.6608,38.6703,12409.0
2024-05-01 12:45:00,40.91,40.94,40.84,40.88,33977.0,38.6703,38.6986,38.6041,38.6419,33977.0
2024-05-01 12:50:00,40.88,40.88,40.83,40.84,32625.0,38.6419,38.6419,38.5947,38.6041,32625.0
2024-05-01 12:55:00,40.84,40.85,40.81,40.81,18668.0,38.6041,38.6136,38.5758,38.5758,18668.0
2024-05-01 13:00:00,40.81,40.83,40.77,40.78,16588.0,38.5758,38.5947,38.5379,38.5474,16588.0
2024-05-01 13:05:00,40.78,40.78,40.74,40.77,33355.0,38.5474,38.5474,38.5096,38.5379,33355.0
2024-05-01 13:10:00,40.77,40.8,40.74,40.76,33971.0,38.5379,38.5663,38.5096,38.5285,33971.0
2024-05-01 13:15:00,40.77,40.77,40.74,40.75,30459.0,38.5379,38.5379,38.5096,38.519,30459.0
2024-05-01 13:20:00,40.75,40.87,40.73,40.83,57555.0,38.519,38.6325,38.5001,38.5947,57555.0
2024-05-01 13:25:00,40.83,40.88,40.81,40.86,111223.0,38.5947,38.6419,38.5758,38.623,111223.0
2024-05-01 13:30:00,40.85,40.93,40.84,40.92,39762.0,38.6136,38.6892,38.6041,38.6797,39762.0
2024-05-01 13:35:00,40.93,40.97,40.92,40.94,33407.0,38.6892,38.727,38.6797,38.6986,33407.0
2024-05-01 13:40:00,40.94,40.94,40.88,40.9,18953.0,38.6986,38.6986,38.6419,38.6608,18953.0
2024-05-01 13:45:00,40.9,40.95,40.88,40.91,22787.0,38.6608,38.7081,38.6419,38.6703,22787.0
2024-05-01 13:50:00,40.91,40.92,40.82,40.84,20930.0,38.6703,38.6797,38.5852,38.6041,20930.0
2024-05-01 13:55:00,40.84,40.88,40.84,40.86,38249.0,38.6041,38.6419,38.6041,38.623,38249.0
2024-05-01 14:00:00,40.87,40.93,40.77,40.89,61381.0,38.6325,38.6892,38.5379,38.6514,61381.0
2024-05-01 14:05:00,40.9,40.91,40.79,40.87,28174.0,38.6608,38.6703,38.5569,38.6325,28174.0
2024-05-01 14:10:00,40.87,40.89,40.79,40.82,23797.0,38.6325,38.6514,38.5569,38.5852,23797.0
2024-05-01 14:15:00,40.82,40.85,40.79,40.81,24474.0,38.5852,38.6136,38.5569,38.5758,24474.0
2024-05-01 14:20:00,40.81,40.85,40.77,40.84,18766.0,38.5758,38.6136,38.5379,38.6041,18766.0
2024-05-01 14:25:00,40.84,40.99,40.83,40.98,21469.0,38.6041,38.7459,38.5947,38.7365,21469.0
2024-05-01 14:30:00,40.98,41.08,40.75,41.06,59670.0,38.7365,38.831,38.519,38.8121,59670.0
2024-05-01 14:35:00,41.06,41.18,40.77,41.17,120579.0,38.8121,38.9255,38.5379,38.916,120579.0
2024-05-01 14:40:00,41.17,41.52,41.11,41.51,92492.0,38.916,39.2469,38.8593,39.2374,92492.0
2024-05-01 14:45:00,41.53,41.61,41.37,41.59,111126.0,39.2563,39.332,39.1051,39.3131,111126.0
2024-05-01 14:50:00,41.59,41.72,41.59,41.71,53166.0,39.3131,39.4359,39.3131,39.4265,53166.0
2024-05-01 14:55:00,41.71,41.72,41.6,41.67,40824.0,39.4265,39.4359,39.3225,39.3887,40824.0
2024-05-01 15:00:00,41.68,41.81,41.6,41.63,63105.0,39.3981,39.521,39.3225,39.3509,63105.0
2024-05-01 15:05:00,41.64,41.72,41.55,41.69,72485.0,39.3603,39.4359,39.2752,39.4076,72485.0
2024-05-01 15:10:00,41.68,41.73,41.6,41.68,49087.0,39.3981,39.4454,39.3225,39.3981,49087.0
2024-05-01 15:15:00,41.69,41.73,41.58,41.61,46800.0,39.4076,39.4454,39.3036,39.332,46800.0
2024-05-01 15:20:00,41.61,41.63,41.48,41.62,61838.0,39.332,39.3509,39.2091,39.3414,61838.0
2024-05-01 15:25:00,41.62,41.68,41.52,41.54,51296.0,39.3414,39.3981,39.2469,39.2658,51296.0
2024-05-01 15:30:00,41.54,41.54,41.37,41.42,79162.0,39.2658,39.2658,39.1051,39.1524,79162.0
2024-05-01 15:35:00,41.43,41.43,41.22,41.27,72401.0,39.1618,39.1618,38.9633,39.0106,72401.0
2024-05-01 15:40:00,41.28,41.36,41.2,41.27,123246.0,39.02,39.0956,38.9444,39.0106,123246.0
2024-05-01 15:45:00,41.27,41.32,41.2,41.28,97819.0,39.0106,39.0578,38.9444,39.02,97819.0
2024-05-01 15:50:00,41.28,41.29,41.09,41.09,155611.0,39.02,39.0295,38.8404,38.8404,155611.0
2024-05-01 15:55:00,41.1,41.15,41.02,41.02,353231.0,38.8499,38.8971,38.7743,38.7743,353231.0
2024-05-02 09:30:00,41.61,41.68,41.12,41.12,105667.0,39.332,39.3981,38.8688,38.8688,105667.0
2024-05-02 09:35:00,41.09,41.21,40.99,41.21,65417.0,38.8404,38.9539,38.7459,38.9539,65417.0
2024-05-02 09:40:00,41.18,41.27,41.06,41.07,53595.0,38.9255,39.0106,38.8121,38.8215,53595.0
2024-05-02 09:45:00,41.09,41.12,41.01,41.08,78135.0,38.8404,38.8688,38.7648,38.831,78135.0
2024-05-02 09:50:00,41.08,41.23,41.08,41.22,32634.0,38.831,38.9728,38.831,38.9633,32634.0
2024-05-02 09:55:00,41.22,41.34,41.21,41.27,113933.0,38.9633,39.0767,38.9539,39.0106,113933.0
2024-05-02 10:00:00,41.28,41.29,41.1,41.13,108317.0,39.02,39.0295,38.8499,38.8782,108317.0
2024-05-02 10:05:00,41.13,41.16,40.95,40.98,58053.0,38.8782,38.9066,38.7081,38.7365,58053.0
2024-05-02 10:10:00,40.98,41.06,40.94,41.04,58325.0,38.7365,38.8121,38.6986,38.7932,58325.0
2024-05-02 10:15:00,41.05,41.08,41.0,41.02,38924.0,38.8026,38.831,38.7554,38.7743,38924.0
2024-05-02 10:20:00,41.02,41.04,40.91,41.04,146842.0,38.7743,38.7932,38.6703,38.7932,146842.0
2024-05-02 10:25:00,41.04,41.13,41.02,41.07,70736.0,38.7932,38.8782,38.7743,38.8215,70736.0
2024-05-02 10:30:00,41.06,41.09,40.99,41.04,63621.0,38.8121,38.8404,38.7459,38.7932,63621.0
2024-05-02 10:35:00,41.04,41.06,40.98,41.0,44163.0,38.7932,38.8121,38.7365,38.7554,44163.0
2024-05-02 10:40:00,41.0,41.0,40.81,40.84,62855.0,38.7554,38.7554,38.5758,38.6041,62855.0
2024-05-02 10:45:00,40.83,40.9,40.82,40.89,30285.0,38.5947,38.6608,38.5852,38.6514,30285.0
2024-05-02 10:50:00,40.89,40.89,40.8,40.82,25003.0,38.6514,38.6514,38.5663,38.5852,25003.0
2024-05-02 10:55:00,40.82,40.9,40.81,40.87,25439.0,38.5852,38.6608,38.5758,38.6325,25439.0
2024-05-02 11:00:00,40.87,40.93,40.83,40.91,20697.0,38.6325,38.6892,38.5947,38.6703,20697.0
2024-05-02 11:05:00,40.91,41.0,40.9,41.0,37159.0,38.6703,38.7554,38.6608,38.7554,37159.0
2024-05-02 11:10:00,40.98,40.99,40.93,40.96,29728.0,38.7365,38.7459,38.6892,38.7175,29728.0
2024-05-02 11:15:00,40.96,40.98,40.92,40.93,13949.0,38.7175,38.7365,38.6797,38.6892,13949.0
2024-05-02 11:20:00,40.93,40.95,40.85,40.85,89852.0,38.6892,38.7081,38.6136,38.6136,89852.0
2024-05-02 11:25:00,40.86,40.89,40.81,40.83,33316.0,38.623,38.6514,38.5758,38.5947,33316.0
2024-05-02 11:30:00,40.83,40.84,40.76,40.76,51235.0,38.5947,38.6041,38.5285,38.5285,51235.0
2024-05-02 11:35:00,40.76,40.78,40.71,40.73,83166.0,38.5285,38.5474,38.4812,38.5001,83166.0
2024-05-02 11:40:00,40.74,40.79,40.72,40.75,94381.0,38.5096,38.5569,38.4907,38.519,94381.0
2024-05-02 11:45:00,40.75,40.76,40.7,40.7,131136.0,38.519,38.5285,38.4718,38.4718,131136.0
2024-05-02 11:50:00,40.7,40.74,40.67,40.72,45348.0,38.4718,38.5096,38.4434,38.4907,45348.0
2024-05-02 11:55:00,40.72,40.75,40.7,40.74,40484.0,38.4907,38.519,38.4718,38.5096,40484.0
2024-05-02 12:00:00,40.75,40.75,40.68,40.7,58458.0,38.519,38.519,38.4529,38.4718,58458.0
2024-05-02 12:05:00,40.7,40.72,40.62,40.66,76978.0,38.4718,38.4907,38.3962,38.434,76978.0
2024-05-02 12:10:00,40.66,40.68,40.63,40.65,60570.0,38.434,38.4529,38.4056,38.4245,60570.0
2024-05-02 12:15:00,40.65,40.68,40.63,40.68,22891.0,38.4245,38.4529,38.4056,38.4529,22891.0
2024-05-02 12:20:00,40.68,40.76,40.67,40.76,54294.0,38.4529,38.5285,38.4434,38.5285,54294.0
2024-05-02 12:25:00,40.76,40.78,40.7,40.74,31077.0,38.5285,38.5474,38.4718,38.5096,31077.0
2024-05-02 12:30:00,40.75,40.76,40.67,40.68,56990.0,38.519,38.5285,38.4434,38.4529,56990.0
2024-05-02 12:35:00,40.69,40.79,40.66,40.78,55626.0,38.4623,38.5569,38.434,38.5474,55626.0
2024-05-02 12:40:00,40.79,40.79,40.75,40.76,27871.0,38.5569,38.5569,38.519,38.5285,27871.0
2024-05-02 12:45:00,40.78,40.79,40.76,40.77,21677.0,38.5474,38.5569,38.5285,38.5379,21677.0
2024-05-02 12:50:00,40.77,40.8,40.72,40.72,148767.0,38.5379,38.5663,38.4907,38.4907,148767.0
2024-05-02 12:55:00,40.72,40.73,40.63,40.66,105575.0,38.4907,38.5001,38.4056,38.434,105575.0
2024-05-02 13:00:00,40.66,40.67,40.6,40.62,121092.0,38.434,38.4434,38.3773,38.3962,121092.0
2024-05-02 13:05:00,40.61,40.67,40.6,40.66,44123.0,38.3867,38.4434,38.3773,38.434,44123.0
2024-05-02 13:10:00,40.67,40.75,40.67,40.72,41411.0,38.4434,38.519,38.4434,38.4907,41411.0
2024-05-02 13:15:00,40.72,40.77,40.69,40.7,63157.0,38.4907,38.5379,38.4623,38.4718,63157.0
2024-05-02 13:20:00,40.7,40.74,40.67,40.74,34879.0,38.4718,38.5096,38.4434,38.5096,34879.0
2024-05-02 13:25:00,40.73,40.77,40.67,40.77,50853.0,38.5001,38.5379,38.4434,38.5379,50853.0
2024-05-02 13:30:00,40.77,40.78,40.71,40.71,36709.0,38.5379,38.5474,38.4812,38.4812,36709.0
2024-05-02 13:35:00,40.73,40.74,40.69,40.7,48279.0,38.5001,38.5096,38.4623,38.4718,48279.0
2024-05-02 13:40:00,40.7,40.73,40.68,40.72,41940.0,38.4718,38.5001,38.4529,38.4907,41940.0
2024-05-02 13:45:00,40.73,40.79,40.7,40.77,34925.0,38.5001,38.5569,38.4718,38.5379,34925.0
2024-05-02 13:50:00,40.77,40.79,40.75,40.76,23434.0,38.5379,38.5569,38.519,38.5285,23434.0
2024-05-02 13:55:00,40.75,40.8,40.75,40.79,15190.0,38.519,38.5663,38.519,38.5569,15190.0
2024-05-02 14:00:00,40.79,40.82,40.75,40.8,20425.0,38.5569,38.5852,38.519,38.5663,20425.0
2024-05-02 14:05:00,40.8,40.88,40.79,40.86,44623.0,38.5663,38.6419,38.5569,38.623,44623.0
2024-05-02 14:10:00,40.87,40.88,40.83,40.86,32506.0,38.6325,38.6419,38.5947,38.623,32506.0
2024-05-02 14:15:00,40.85,40.87,40.81,40.83,22359.0,38.6136,38.6325,38.5758,38.5947,22359.0
2024-05-02 14:20:00,40.83,40.87,40.83,40.86,19184.0,38.5947,38.6325,38.5947,38.623,19184.0
2024-05-02 14:25:00,40.86,40.88,40.84,40.87,23102.0,38.623,38.6419,38.6041,38.6325,23102.0
2024-05-02 14:30:00,40.87,40.9,40.84,40.87,55479.0,38.6325,38.6608,38.6041,38.6325,55479.0
2024-05-02 14:35:00,40.87,40.91,40.85,40.91,33945.0,38.6325,38.6703,38.6136,38.6703,33945.0
2024-05-02 14:40:00,40.91,40.94,40.9,40.91,29291.0,38.6703,38.6986,38.6608,38.6703,29291.0
2024-05-02 14:45:00,40.91,40.99,40.88,40.95,27585.0,38.6703,38.7459,38.6419,38.7081,27585.0
2024-05-02 14:50:00,40.95,40.97,40.92,40.93,22316.0,38.7081,38.727,38.6797,38.6892,22316.0
2024-05-02 14:55:00,40.93,40.97,40.92,40.96,31356.0,38.6892,38.727,38.6797,38.7175,31356.0
2024-05-02 15:00:00,40.96,40.97,40.91,40.97,22391.0,38.7175,38.727,38.6703,38.727,22391.0
2024-05-02 15:05:00,40.98,41.05,40.97,41.04,24099.0,38.7365,38.8026,38.727,38.7932,24099.0
2024-05-02 15:10:00,41.04,41.07,40.97,40.98,25265.0,38.7932,38.8215,38.727,38.7365,25265.0
2024-05-02 15:15:00,40.98,40.99,40.9,40.92,50921.0,38.7365,38.7459,38.6608,38.6797,50921.0
2024-05-02 15:20:00,40.91,40.98,40.91,40.98,27220.0,38.6703,38.7365,38.6703,38.7365,27220.0
2024-05-02 15:25:00,40.98,40.98,40.94,40.94,35665.0,38.7365,38.7365,38.6986,38.6986,35665.0
2024-05-02 15:30:00,40.93,40.93,40.89,40.91,46966.0,38.6892,38.6892,38.6514,38.6703,46966.0
2024-05-02 15:35:00,40.9,40.91,40.82,40.87,58048.0,38.6608,38.6703,38.5852,38.6325,58048.0
2024-05-02 15:40:00,40.87,40.89,40.83,40.84,32139.0,38.6325,38.6514,38.5947,38.6041,32139.0
2024-05-02 15:45:00,40.84,40.89,40.82,40.88,54723.0,38.6041,38.6514,38.5852,38.6419,54723.0
2024-05-02 15:50:00,40.87,40.93,40.83,40.93,65527.0,38.6325,38.6892,38.5947,38.6892,65527.0
2024-05-02 15:55:00,40.93,40.97,40.88,40.97,271649.0,38.6892,38.727,38.6419,38.727,271649.0
2024-05-03 09:30:00,41.55,41.74,41.45,41.5,168763.0,39.2752,39.4548,39.1807,39.228,168763.0
2024-05-03 09:35:00,41.48,41.57,41.32,41.47,71755.0,39.2091,39.2941,39.0578,39.1996,71755.0
2024-05-03 09:40:00,41.47,41.59,41.44,41.57,53962.0,39.1996,39.3131,39.1713,39.2941,53962.0
2024-05-03 09:45:00,41.58,41.63,41.46,41.6,67399.0,39.3036,39.3509,39.1902,39.3225,67399.0
2024-05-03 09:50:00,41.59,41.7,41.56,41.69,50175.0,39.3131,39.417,39.2847,39.4076,50175.0
2024-05-03 09:55:00,41.7,41.75,41.67,41.7,73819.0,39.417,39.4643,39.3887,39.417,73819.0
2024-05-03 10:00:00,41.71,41.83,41.45,41.47,121156.0,39.4265,39.5399,39.1807,39.1996,121156.0
2024-05-03 10:05:00,41.46,41.58,41.45,41.49,73601.0,39.1902,39.3036,39.1807,39.2185,73601.0
2024-05-03 10:10:00,41.51,41.55,41.44,41.51,48154.0,39.2374,39.2752,39.1713,39.2374,48154.0
2024-05-03 10:15:00,41.53,41.6,41.51,41.52,57605.0,39.2563,39.3225,39.2374,39.2469,57605.0
2024-05-03 10:20:00,41.54,41.56,41.48,41.56,50653.0,39.2658,39.2847,39.2091,39.2847,50653.0
2024-05-03 10:25:00,41.55,41.58,41.49,41.57,52685.0,39.2752,39.3036,39.2185,39.2941,52685.0
2024-05-03 10:30:00,41.57,41.62,41.43,41.43,74757.0,39.2941,39.3414,39.1618,39.1618,74757.0
2024-05-03 10:35:00,41.43,41.47,41.33,41.34,62609.0,39.1618,39.1996,39.0673,39.0767,62609.0
2024-05-03 10:40:00,41.34,41.4,41.3,41.38,75886.0,39.0767,39.1335,39.0389,39.1146,75886.0
2024-05-03 10:45:00,41.38,41.39,41.34,41.36,50231.0,39.1146,39.124,39.0767,39.0956,50231.0
2024-05-03 10:50:00,41.36,41.37,41.29,41.3,45944.0,39.0956,39.1051,39.0295,39.0389,45944.0
2024-05-03 10:55:00,41.3,41.37,41.28,41.29,45062.0,39.0389,39.1051,39.02,39.0295,45062.0
2024-05-03 11:00:00,41.3,41.4,41.29,41.38,43205.0,39.0389,39.1335,39.0295,39.1146,43205.0
2024-05-03 11:05:00,41.38,41.46,41.33,41.35,59865.0,39.1146,39.1902,39.0673,39.0862,59865.0
2024-05-03 11:10:00,41.34,41.42,41.34,41.4,20483.0,39.0767,39.1524,39.0767,39.1335,20483.0
2024-05-03 11:15:00,41.4,41.43,41.39,41.41,25289.0,39.1335,39.1618,39.124,39.1429,25289.0
2024-05-03 11:20:00,41.42,41.43,41.37,41.4,49986.0,39.1524,39.1618,39.1051,39.1335,49986.0
2024-05-03 11:25:00,41.41,41.45,41.38,41.43,48353.0,39.1429,39.1807,39.1146,39.1618,48353.0
2024-05-03 11:30:00,41.44,41.49,41.41,41.43,51603.0,39.1713,39.2185,39.1429,39.1618,51603.0
2024-05-03 11:35:00,41.43,41.47,41.42,41.43,60445.0,39.1618,39.1996,39.1524,39.1618,60445.0
2024-05-03 11:40:00,41.44,41.46,41.35,41.35,32682.0,39.1713,39.1902,39.0862,39.0862,32682.0
2024-05-03 11:45:00,41.36,41.37,41.24,41.32,33130.0,39.0956,39.1051,38.9822,39.0578,33130.0
2024-05-03 11:50:00,41.32,41.36,41.31,41.34,33366.0,39.0578,39.0956,39.0484,39.0767,33366.0
2024-05-03 11:55:00,41.34,41.42,41.34,41.37,33737.0,39.0767,39.1524,39.0767,39.1051,33737.0
2024-05-03 12:00:00,41.37,41.4,41.35,41.4,22500.0,39.1051,39.1335,39.0862,39.1335,22500.0
2024-05-03 12:05:00,41.4,41.41,41.34,41.38,48957.0,39.1335,39.1429,39.0767,39.1146,48957.0
2024-05-03 12:10:00,41.39,41.44,41.39,41.43,24613.0,39.124,39.1713,39.124,39.1618,24613.0
2024-05-03 12:15:00,41.42,41.45,41.38,41.39,18160.0,39.1524,39.1807,39.1146,39.124,18160.0
2024-05-03 12:20:00,41.39,41.41,41.36,41.41,30969.0,39.124,39.1429,39.0956,39.1429,30969.0
2024-05-03 12:25:00,41.4,41.43,41.39,41.42,19289.0,39.1335,39.1618,39.124,39.1524,19289.0
2024-05-03 12:30:00,41.43,41.44,41.39,41.4,17766.0,39.1618,39.1713,39.124,39.1335,17766.0
2024-05-03 12:35:00,41.4,41.47,41.39,41.46,47829.0,39.1335,39.1996,39.124,39.1902,47829.0
2024-05-03 12:40:00,41.46,41.47,41.4,41.41,41136.0,39.1902,39.1996,39.1335,39.1429,41136.0
2024-05-03 12:45:00,41.41,41.41,41.38,41.4,22094.0,39.1429,39.1429,39.1146,39.1335,22094.0
2024-05-03 12:50:00,41.4,41.43,41.39,41.41,16147.0,39.1335,39.1618,39.124,39.1429,16147.0
2024-05-03 12:55:00,41.4,41.42,41.38,41.41,15377.0,39.1335,39.1524,39.1146,39.1429,15377.0
2024-05-03 13:00:00,41.42,41.42,41.37,41.39,29383.0,39.1524,39.1524,39.1051,39.124,29383.0
2024-05-03 13:05:00,41.39,41.42,41.39,41.4,30789.0,39.124,39.1524,39.124,39.1335,30789.0
2024-05-03 13:10:00,41.4,41.43,41.4,41.43,9071.0,39.1335,39.1618,39.1335,39.1618,9071.0
2024-05-03 13:15:00,41.43,41.44,41.39,41.41,25260.0,39.1618,39.1713,39.124,39.1429,25260.0
2024-05-03 13:20:00,41.41,41.41,41.32,41.33,78452.0,39.1429,39.1429,39.0578,39.0673,78452.0
2024-05-03 13:25:00,41.33,41.35,41.31,41.31,14817.0,39.0673,39.0862,39.0484,39.0484,14817.0
2024-05-03 13:30:00,41.3,41.33,41.26,41.33,26030.0,39.0389,39.0673,39.0011,39.0673,26030.0
2024-05-03 13:35:00,41.32,41.36,41.32,41.34,14393.0,39.0578,39.0956,39.0578,39.0767,14393.0
2024-05-03 13:40:00,41.35,41.4,41.34,41.37,30899.0,39.0862,39.1335,39.0767,39.1051,30899.0
2024-05-03 13:45:00,41.36,41.4,41.35,41.38,6372.0,39.0956,39.1335,39.0862,39.1146,6372.0
2024-05-03 13:50:00,41.39,41.4,41.35,41.36,23790.0,39.124,39.1335,39.0862,39.0956,23790.0
2024-05-03 13:55:00,41.37,41.42,41.37,41.4,18616.0,39.1051,39.1524,39.1051,39.1335,18616.0
2024-05-03 14:00:00,41.4,41.43,41.39,41.4,21812.0,39.1335,39.1618,39.124,39.1335,21812.0
2024-05-03 14:05:00,41.41,41.45,41.4,41.44,22220.0,39.1429,39.1807,39.1335,39.1713,22220.0
2024-05-03 14:10:00,41.45,41.46,41.42,41.43,21295.0,39.1807,39.1902,39.1524,39.1618,21295.0
2024-05-03 14:15:00,41.43,41.47,41.41,41.47,29348.0,39.1618,39.1996,39.1429,39.1996,29348.0
2024-05-03 14:20:00,41.46,41.47,41.44,41.47,14332.0,39.1902,39.1996,39.1713,39.1996,14332.0
2024-05-03 14:25:00,41.47,41.5,41.47,41.48,21988.0,39.1996,39.228,39.1996,39.2091,21988.0
2024-05-03 14:30:00,41.47,41.47,41.43,41.43,17346.0,39.1996,39.1996,39.1618,39.1618,17346.0
2024-05-03 14:35:00,41.44,41.47,41.4,41.41,41001.0,39.1713,39.1996,39.1335,39.1429,41001.0
2024-05-03 14:40:00,41.41,41.43,41.39,41.4,26770.0,39.1429,39.1618,39.124,39.1335,26770.0
2024-05-03 14:45:00,41.4,41.4,41.37,41.4,17385.0,39.1335,39.1335,39.1051,39.1335,17385.0
2024-05-03 14:50:00,41.4,41.41,41.37,41.4,35938.0,39.1335,39.1429,39.1051,39.1335,35938.0
2024-05-03 14:55:00,41.4,41.42,41.36,41.4,30282.0,39.1335,39.1524,39.0956,39.1335,30282.0
2024-05-03 15:00:00,41.39,41.39,41.36,41.39,21263.0,39.124,39.124,39.0956,39.124,21263.0
2024-05-03 15:05:00,41.38,41.41,41.36,41.37,29285.0,39.1146,39.1429,39.0956,39.1051,29285.0
2024-05-03 15:10:00,41.38,41.38,41.33,41.36,28119.0,39.1146,39.1146,39.0673,39.0956,28119.0
2024-05-03 15:15:00,41.36,41.41,41.35,41.4,65971.0,39.0956,39.1429,39.0862,39.1335,65971.0
2024-05-03 15:20:00,41.39,41.4,41.37,41.4,20214.0,39.124,39.1335,39.1051,39.1335,20214.0
2024-05-03 15:25:00,41.4,41.44,41.4,41.43,34022.0,39.1335,39.1713,39.1335,39.1618,34022.0
2024-05-03 15:30:00,41.43,41.43,41.35,41.37,43770.0,39.1618,39.1618,39.0862,39.1051,43770.0
2024-05-03 15:35:00,41.37,41.43,41.36,41.39,37437.0,39.1051,39.1618,39.0956,39.124,37437.0
2024-05-03 15:40:00,41.4,41.44,41.39,41.42,43817.0,39.1335,39.1713,39.124,39.1524,43817.0
2024-05-03 15:45:00,41.41,41.45,41.4,41.41,52182.0,39.1429,39.1807,39.1335,39.1429,52182.0
2024-05-03 15:50:00,41.41,41.48,41.39,41.48,143773.0,39.1429,39.2091,39.124,39.2091,143773.0
2024-05-03 15:55:00,41.47,41.47,41.4,41.41,340389.0,39.1996,39.1996,39.1335,39.1429,340389.0
2024-05-06 09:30:00,41.76,41.8,41.55,41.63,86904.0,39.4737,39.5116,39.2752,39.3509,86904.0
2024-05-06 09:35:00,41.64,41.64,41.42,41.55,41968.0,39.3603,39.3603,39.1524,39.2752,41968.0
2024-05-06 09:40:00,41.55,41.76,41.55,41.65,27361.0,39.2752,39.4737,39.2752,39.3698,27361.0
2024-05-06 09:45:00,41.68,41.74,41.63,41.63,29741.0,39.3981,39.4548,39.3509,39.3509,29741.0
2024-05-06 09:50:00,41.63,41.66,41.6,41.66,20620.0,39.3509,39.3792,39.3225,39.3792,20620.0
2024-05-06 09:55:00,41.65,41.68,41.62,41.64,24636.0,39.3698,39.3981,39.3414,39.3603,24636.0
2024-05-06 10:00:00,41.68,41.69,41.64,41.69,15264.0,39.3981,39.4076,39.3603,39.4076,15264.0
2024-05-06 10:05:00,41.7,41.76,41.68,41.74,24392.0,39.417,39.4737,39.3981,39.4548,24392.0
2024-05-06 10:10:00,41.75,41.79,41.71,41.77,75904.0,39.4643,39.5021,39.4265,39.4832,75904.0
2024-05-06 10:15:00,41.78,41.81,41.75,41.78,37009.0,39.4927,39.521,39.4643,39.4927,37009.0
2024-05-06 10:20:00,41.77,41.79,41.74,41.76,17467.0,39.4832,39.5021,39.4548,39.4737,17467.0
2024-05-06 10:25:00,41.76,41.78,41.75,41.75,26401.0,39.4737,39.4927,39.4643,39.4643,26401.0
2024-05-06 10:30:00,41.76,41.78,41.74,41.76,38631.0,39.4737,39.4927,39.4548,39.4737,38631.0
2024-05-06 10:35:00,41.77,41.8,41.73,41.78,40618.0,39.4832,39.5116,39.4454,39.4927,40618.0
2024-05-06 10:40:00,41.78,41.8,41.74,41.76,33099.0,39.4927,39.5116,39.4548,39.4737,33099.0
2024-05-06 10:45:00,41.76,41.83,41.75,41.79,148641.0,39.4737,39.5399,39.4643,39.5021,148641.0
2024-05-06 10:50:00,41.8,41.85,41.72,41.75,112068.0,39.5116,39.5588,39.4359,39.4643,112068.0
2024-05-06 10:55:00,41.73,41.8,41.73,41.79,30329.0,39.4454,39.5116,39.4454,39.5021,30329.0
2024-05-06 11:00:00,41.8,41.81,41.75,41.8,33198.0,39.5116,39.521,39.4643,39.5116,33198.0
2024-05-06 11:05:00,41.8,41.87,41.78,41.83,47608.0,39.5116,39.5777,39.4927,39.5399,47608.0
2024-05-06 11:10:00,41.83,41.85,41.81,41.82,20616.0,39.5399,39.5588,39.521,39.5305,20616.0
2024-05-06 11:15:00,41.81,41.86,41.8,41.84,21867.0,39.521,39.5683,39.5116,39.5494,21867.0
2024-05-06 11:20:00,41.84,41.86,41.79,41.8,23914.0,39.5494,39.5683,39.5021,39.5116,23914.0
2024-05-06 11:25:00,41.79,41.79,41.73,41.77,17877.0,39.5021,39.5021,39.4454,39.4832,17877.0
2024-05-06 11:30:00,41.77,41.8,41.76,41.77,36181.0,39.4832,39.5116,39.4737,39.4832,36181.0
2024-05-06 11:35:00,41.77,41.81,41.76,41.78,44188.0,39.4832,39.521,39.4737,39.4927,44188.0
2024-05-06 11:40:00,41.77,41.8,41.76,41.78,17527.0,39.4832,39.5116,39.4737,39.4927,17527.0
2024-05-06 11:45:00,41.77,41.8,41.77,41.8,47711.0,39.4832,39.5116,39.4832,39.5116,47711.0
2024-05-06 11:50:00,41.81,41.84,41.78,41.8,171367.0,39.521,39.5494,39.4927,39.5116,171367.0
2024-05-06 11:55:00,41.8,41.83,41.78,41.83,337716.0,39.5116,39.5399,39.4927,39.5399,337716.0
2024-05-06 12:00:00,41.83,41.83,41.73,41.75,70208.0,39.5399,39.5399,39.4454,39.4643,70208.0
2024-05-06 12:05:00,41.75,41.77,41.72,41.75,24206.0,39.4643,39.4832,39.4359,39.4643,24206.0
2024-05-06 12:10:00,41.74,41.75,41.71,41.72,13629.0,39.4548,39.4643,39.4265,39.4359,13629.0
2024-05-06 12:15:00,41.72,41.72,41.67,41.69,21798.0,39.4359,39.4359,39.3887,39.4076,21798.0
2024-05-06 12:20:00,41.68,41.74,41.67,41.73,29197.0,39.3981,39.4548,39.3887,39.4454,29197.0
2024-05-06 12:25:00,41.73,41.76,41.71,41.73,24756.0,39.4454,39.4737,39.4265,39.4454,24756.0
2024-05-06 12:30:00,41.74,41.76,41.72,41.74,23809.0,39.4548,39.4737,39.4359,39.4548,23809.0
2024-05-06 12:35:00,41.75,41.76,41.72,41.74,13873.0,39.4643,39.4737,39.4359,39.4548,13873.0
2024-05-06 12:40:00,41.74,41.75,41.72,41.75,9215.0,39.4548,39.4643,39.4359,39.4643,9215.0
2024-05-06 12:45:00,41.75,41.78,41.73,41.76,30766.0,39.4643,39.4927,39.4454,39.4737,30766.0
2024-05-06 12:50:00,41.77,41.78,41.74,41.75,35742.0,39.4832,39.4927,39.4548,39.4643,35742.0
2024-05-06 12:55:00,41.75,41.77,41.75,41.76,20573.0,39.4643,39.4832,39.4643,39.4737,20573.0
2024-05-06 13:00:00,41.76,41.81,41.74,41.8,21654.0,39.4737,39.521,39.4548,39.5116,21654.0
2024-05-06 13:05:00,41.8,41.82,41.78,41.78,24301.0,39.5116,39.5305,39.4927,39.4927,24301.0
2024-05-06 13:10:00,41.79,41.84,41.79,41.8,28453.0,39.5021,39.5494,39.5021,39.5116,28453.0
2024-05-06 13:15:00,41.8,41.82,41.79,41.79,14059.0,39.5116,39.5305,39.5021,39.5021,14059.0
2024-05-06 13:20:00,41.8,41.83,41.8,41.8,9244.0,39.5116,39.5399,39.5116,39.5116,9244.0
2024-05-06 13:25:00,41.8,41.83,41.79,41.8,30091.0,39.5116,39.5399,39.5021,39.5116,30091.0
2024-05-06 13:30:00,41.8,41.83,41.79,41.82,25829.0,39.5116,39.5399,39.5021,39.5305,25829.0
2024-05-06 13:35:00,41.82,41.82,41.79,41.8,36305.0,39.5305,39.5305,39.5021,39.5116,36305.0
2024-05-06 13:40:00,41.8,41.8,41.73,41.77,298910.0,39.5116,39.5116,39.4454,39.4832,298910.0
2024-05-06 13:45:00,41.77,41.82,41.76,41.77,51428.0,39.4832,39.5305,39.4737,39.4832,51428.0
2024-05-06 13:50:00,41.78,41.79,41.75,41.78,47556.0,39.4927,39.5021,39.4643,39.4927,47556.0
2024-05-06 13:55:00,41.77,41.78,41.74,41.76,38007.0,39.4832,39.4927,39.4548,39.4737,38007.0
2024-05-06 14:00:00,41.76,41.77,41.74,41.76,25380.0,39.4737,39.4832,39.4548,39.4737,25380.0
2024-05-06 14:05:00,41.75,41.78,41.74,41.77,38341.0,39.4643,39.4927,39.4548,39.4832,38341.0
2024-05-06 14:10:00,41.77,41.8,41.74,41.77,39513.0,39.4832,39.5116,39.4548,39.4832,39513.0
2024-05-06 14:15:00,41.79,41.79,41.77,41.79,20776.0,39.5021,39.5021,39.4832,39.5021,20776.0
2024-05-06 14:20:00,41.79,41.8,41.76,41.79,22827.0,39.5021,39.5116,39.4737,39.5021,22827.0
2024-05-06 14:25:00,41.79,41.84,41.78,41.81,71124.0,39.5021,39.5494,39.4927,39.521,71124.0
2024-05-06 14:30:00,41.82,41.9,41.81,41.88,147510.0,39.5305,39.6061,39.521,39.5872,147510.0
2024-05-06 14:35:00,41.89,41.93,41.89,41.93,33224.0,39.5966,39.6344,39.5966,39.6344,33224.0
2024-05-06 14:40:00,41.93,41.94,41.84,41.84,67224.0,39.6344,39.6439,39.5494,39.5494,67224.0
2024-05-06 14:45:00,41.85,41.89,41.84,41.86,37751.0,39.5588,39.5966,39.5494,39.5683,37751.0
2024-05-06 14:50:00,41.87,41.87,41.84,41.86,38551.0,39.5777,39.5777,39.5494,39.5683,38551.0
2024-05-06 14:55:00,41.86,41.86,41.83,41.85,25019.0,39.5683,39.5683,39.5399,39.5588,25019.0
2024-05-06 15:00:00,41.84,41.87,41.83,41.86,40413.0,39.5494,39.5777,39.5399,39.5683,40413.0
2024-05-06 15:05:00,41.86,41.87,41.78,41.8,48548.0,39.5683,39.5777,39.4927,39.5116,48548.0
2024-05-06 15:10:00,41.79,41.8,41.73,41.73,26292.0,39.5021,39.5116,39.4454,39.4454,26292.0
2024-05-06 15:15:00,41.73,41.75,41.72,41.73,50141.0,39.4454,39.4643,39.4359,39.4454,50141.0
2024-05-06 15:20:00,41.73,41.75,41.69,41.72,34619.0,39.4454,39.4643,39.4076,39.4359,34619.0
2024-05-06 15:25:00,41.72,41.73,41.67,41.7,41114.0,39.4359,39.4454,39.3887,39.417,41114.0
2024-05-06 15:30:00,41.69,41.73,41.69,41.73,58184.0,39.4076,39.4454,39.4076,39.4454,58184.0
2024-05-06 15:35:00,41.73,41.75,41.69,41.75,65111.0,39.4454,39.4643,39.4076,39.4643,65111.0
2024-05-06 15:40:00,41.75,41.77,41.73,41.76,105927.0,39.4643,39.4832,39.4454,39.4737,105927.0
2024-05-06 15:45:00,41.76,41.78,41.71,41.76,138029.0,39.4737,39.4927,39.4265,39.4737,138029.0
2024-05-06 15:50:00,41.76,41.81,41.7,41.8,281806.0,39.4737,39.521,39.417,39.5116,281806.0
2024-05-06 15:55:00,41.8,41.83,41.76,41.82,666782.0,39.5116,39.5399,39.4737,39.5305,666782.0
2024-05-07 09:30:00,42.0,42.08,41.91,41.91,118846.0,39.7006,39.7762,39.6155,39.6155,118846.0
2024-05-07 09:35:00,41.91,41.93,41.8,41.83,69256.0,39.6155,39.6344,39.5116,39.5399,69256.0
2024-05-07 09:40:00,41.81,41.85,41.75,41.8,64674.0,39.521,39.5588,39.4643,39.5116,64674.0
2024-05-07 09:45:00,41.81,41.87,41.74,41.79,130669.0,39.521,39.5777,39.4548,39.5021,130669.0
2024-05-07 09:50:00,41.8,41.84,41.77,41.8,141467.0,39.5116,39.5494,39.4832,39.5116,141467.0
2024-05-07 09:55:00,41.8,41.83,41.67,41.73,116700.0,39.5116,39.5399,39.3887,39.4454,116700.0
2024-05-07 10:00:00,41.73,41.78,41.66,41.66,75927.0,39.4454,39.4927,39.3792,39.3792,75927.0
2024-05-07 10:05:00,41.66,41.75,41.65,41.73,79202.0,39.3792,39.4643,39.3698,39.4454,79202.0
2024-05-07 10:10:00,41.73,41.73,41.68,41.7,39585.0,39.4454,39.4454,39.3981,39.417,39585.0
2024-05-07 10:15:00,41.7,41.76,41.69,41.71,58975.0,39.417,39.4737,39.4076,39.4265,58975.0
2024-05-07 10:20:00,41.71,41.77,41.71,41.76,61663.0,39.4265,39.4832,39.4265,39.4737,61663.0
2024-05-07 10:25:00,41.76,41.78,41.73,41.76,82954.0,39.4737,39.4927,39.4454,39.4737,82954.0
2024-05-07 10:30:00,41.76,41.81,41.74,41.76,72772.0,39.4737,39.521,39.4548,39.4737,72772.0
2024-05-07 10:35:00,41.76,41.79,41.73,41.79,40899.0,39.4737,39.5021,39.4454,39.5021,40899.0
2024-05-07 10:40:00,41.78,41.81,41.74,41.75,32935.0,39.4927,39.521,39.4548,39.4643,32935.0
2024-05-07 10:45:00,41.75,41.79,41.73,41.76,62185.0,39.4643,39.5021,39.4454,39.4737,62185.0
2024-05-07 10:50:00,41.75,41.79,41.7,41.79,54316.0,39.4643,39.5021,39.417,39.5021,54316.0
2024-05-07 10:55:00,41.79,41.82,41.76,41.8,73793.0,39.5021,39.5305,39.4737,39.5116,73793.0
2024-05-07 11:00:00,41.81,41.85,41.8,41.84,85279.0,39.521,39.5588,39.5116,39.5494,85279.0
2024-05-07 11:05:00,41.85,41.93,41.84,41.87,104151.0,39.5588,39.6344,39.5494,39.5777,104151.0
2024-05-07 11:10:00,41.88,41.92,41.87,41.91,50709.0,39.5872,39.625,39.5777,39.6155,50709.0
2024-05-07 11:15:00,41.91,41.94,41.87,41.91,54289.0,39.6155,39.6439,39.5777,39.6155,54289.0
2024-05-07 11:20:00,41.91,41.91,41.87,41.89,35782.0,39.6155,39.6155,39.5777,39.5966,35782.0
2024-05-07 11:25:00,41.89,41.9,41.8,41.84,51804.0,39.5966,39.6061,39.5116,39.5494,51804.0
2024-05-07 11:30:00,41.84,41.84,41.74,41.76,38107.0,39.5494,39.5494,39.4548,39.4737,38107.0
2024-05-07 11:35:00,41.76,41.76,41.72,41.73,26460.0,39.4737,39.4737,39.4359,39.4454,26460.0
2024-05-07 11:40:00,41.72,41.72,41.68,41.7,32323.0,39.4359,39.4359,39.3981,39.417,32323.0
2024-05-07 11:45:00,41.71,41.75,41.7,41.72,38828.0,39.4265,39.4643,39.417,39.4359,38828.0
2024-05-07 11:50:00,41.72,41.74,41.71,41.74,30349.0,39.4359,39.4548,39.4265,39.4548,30349.0
2024-05-07 11:55:00,41.73,41.75,41.7,41.72,36793.0,39.4454,39.4643,39.417,39.4359,36793.0
2024-05-07 12:00:00,41.71,41.74,41.7,41.72,43325.0,39.4265,39.4548,39.417,39.4359,43325.0
2024-05-07 12:05:00,41.72,41.74,41.69,41.73,50404.0,39.4359,39.4548,39.4076,39.4454,50404.0
2024-05-07 12:10:00,41.73,41.73,41.63,41.65,55874.0,39.4454,39.4454,39.3509,39.3698,55874.0
2024-05-07 12:15:00,41.64,41.66,41.62,41.66,58886.0,39.3603,39.3792,39.3414,39.3792,58886.0
2024-05-07 12:20:00,41.66,41.67,41.64,41.65,33077.0,39.3792,39.3887,39.3603,39.3698,33077.0
2024-05-07 12:25:00,41.64,41.66,41.62,41.65,33690.0,39.3603,39.3792,39.3414,39.3698,33690.0
2024-05-07 12:30:00,41.65,41.68,41.63,41.65,24977.0,39.3698,39.3981,39.3509,39.3698,24977.0
2024-05-07 12:35:00,41.64,41.65,41.62,41.63,22558.0,39.3603,39.3698,39.3414,39.3509,22558.0
2024-05-07 12:40:00,41.63,41.64,41.58,41.59,82023.0,39.3509,39.3603,39.3036,39.3131,82023.0
2024-05-07 12:45:00,41.58,41.6,41.56,41.58,36672.0,39.3036,39.3225,39.2847,39.3036,36672.0
2024-05-07 12:50:00,41.58,41.59,41.55,41.59,34426.0,39.3036,39.3131,39.2752,39.3131,34426.0
2024-05-07 12:55:00,41.59,41.6,41.53,41.58,77328.0,39.3131,39.3225,39.2563,39.3036,77328.0
2024-05-07 13:00:00,41.58,41.59,41.55,41.57,57396.0,39.3036,39.3131,39.2752,39.2941,57396.0
2024-05-07 13:05:00,41.57,41.62,41.56,41.58,29660.0,39.2941,39.3414,39.2847,39.3036,29660.0
2024-05-07 13:10:00,41.59,41.68,41.56,41.68,74818.0,39.3131,39.3981,39.2847,39.3981,74818.0
2024-05-07 13:15:00,41.68,41.71,41.64,41.68,45948.0,39.3981,39.4265,39.3603,39.3981,45948.0
2024-05-07 13:20:00,41.68,41.7,41.66,41.66,27535.0,39.3981,39.417,39.3792,39.3792,27535.0
2024-05-07 13:25:00,41.67,41.72,41.66,41.69,30830.0,39.3887,39.4359,39.3792,39.4076,30830.0
2024-05-07 13:30:00,41.69,41.71,41.65,41.68,31588.0,39.4076,39.4265,39.3698,39.3981,31588.0
2024-05-07 13:35:00,41.68,41.72,41.67,41.7,26206.0,39.3981,39.4359,39.3887,39.417,26206.0
2024-05-07 13:40:00,41.71,41.72,41.68,41.69,29832.0,39.4265,39.4359,39.3981,39.4076,29832.0
2024-05-07 13:45:00,41.69,41.69,41.58,41.59,37677.0,39.4076,39.4076,39.3036,39.3131,37677.0
2024-05-07 13:50:00,41.58,41.63,41.57,41.61,32277.0,39.3036,39.3509,39.2941,39.332,32277.0
2024-05-07 13:55:00,41.61,41.61,41.54,41.55,49816.0,39.332,39.332,39.2658,39.2752,49816.0
2024-05-07 14:00:00,41.55,41.62,41.55,41.61,32745.0,39.2752,39.3414,39.2752,39.332,32745.0
2024-05-07 14:05:00,41.61,41.61,41.54,41.56,32928.0,39.332,39.332,39.2658,39.2847,32928.0
2024-05-07 14:10:00,41.55,41.6,41.55,41.57,49764.0,39.2752,39.3225,39.2752,39.2941,49764.0
2024-05-07 14:15:00,41.57,41.58,41.55,41.57,40731.0,39.2941,39.3036,39.2752,39.2941,40731.0
2024-05-07 14:20:00,41.57,41.63,41.55,41.63,35773.0,39.2941,39.3509,39.2752,39.3509,35773.0
2024-05-07 14:25:00,41.62,41.66,41.58,41.62,266087.0,39.3414,39.3792,39.3036,39.3414,266087.0
2024-05-07 14:30:00,41.62,41.66,41.62,41.64,37071.0,39.3414,39.3792,39.3414,39.3603,37071.0
2024-05-07 14:35:00,41.64,41.64,41.56,41.58,64505.0,39.3603,39.3603,39.2847,39.3036,64505.0
2024-05-07 14:40:00,41.58,41.61,41.58,41.61,35068.0,39.3036,39.332,39.3036,39.332,35068.0
2024-05-07 14:45:00,41.61,41.61,41.53,41.54,25701.0,39.332,39.332,39.2563,39.2658,25701.0
2024-05-07 14:50:00,41.54,41.55,41.51,41.53,39698.0,39.2658,39.2752,39.2374,39.2563,39698.0
2024-05-07 14:55:00,41.53,41.54,41.48,41.48,34245.0,39.2563,39.2658,39.2091,39.2091,34245.0
2024-05-07 15:00:00,41.48,41.49,41.42,41.45,39732.0,39.2091,39.2185,39.1524,39.1807,39732.0
2024-05-07 15:05:00,41.44,41.5,41.42,41.5,55176.0,39.1713,39.228,39.1524,39.228,55176.0
2024-05-07 15:10:00,41.5,41.5,41.44,41.46,37784.0,39.228,39.228,39.1713,39.1902,37784.0
2024-05-07 15:15:00,41.45,41.48,41.4,41.45,73957.0,39.1807,39.2091,39.1335,39.1807,73957.0
2024-05-07 15:20:00,41.46,41.5,41.43,41.46,37232.0,39.1902,39.228,39.1618,39.1902,37232.0
2024-05-07 15:25:00,41.46,41.52,41.46,41.51,39008.0,39.1902,39.2469,39.1902,39.2374,39008.0
2024-05-07 15:30:00,41.52,41.56,41.52,41.54,35266.0,39.2469,39.2847,39.2469,39.2658,35266.0
2024-05-07 15:35:00,41.54,41.58,41.53,41.58,25698.0,39.2658,39.3036,39.2563,39.3036,25698.0
2024-05-07 15:40:00,41.58,41.59,41.54,41.59,58033.0,39.3036,39.3131,39.2658,39.3131,58033.0
2024-05-07 15:45:00,41.59,41.65,41.58,41.65,72280.0,39.3131,39.3698,39.3036,39.3698,72280.0
2024-05-07 15:50:00,41.65,41.65,41.57,41.58,159427.0,39.3698,39.3698,39.2941,39.3036,159427.0
2024-05-07 15:55:00,41.58,41.64,41.52,41.57,544808.0,39.3036,39.3603,39.2469,39.2941,544808.0
2024-05-08 09:30:00,41.23,41.34,41.11,41.26,140973.0,38.9728,39.0767,38.8593,39.0011,140973.0
2024-05-08 09:35:00,41.25,41.33,41.23,41.33,54560.0,38.9917,39.0673,38.9728,39.0673,54560.0
2024-05-08 09:40:00,41.32,41.34,41.21,41.26,80508.0,39.0578,39.0767,38.9539,39.0011,80508.0
2024-05-08 09:45:00,41.27,41.29,41.17,41.27,126280.0,39.0106,39.0295,38.916,39.0106,126280.0
2024-05-08 09:50:00,41.27,41.33,41.23,41.32,47085.0,39.0106,39.0673,38.9728,39.0578,47085.0
2024-05-08 09:55:00,41.32,41.32,41.19,41.23,49368.0,39.0578,39.0578,38.935,38.9728,49368.0
2024-05-08 10:00:00,41.23,41.28,41.21,41.23,52515.0,38.9728,39.02,38.9539,38.9728,52515.0
2024-05-08 10:05:00,41.23,41.23,41.12,41.16,71707.0,38.9728,38.9728,38.8688,38.9066,71707.0
2024-05-08 10:10:00,41.15,41.16,41.06,41.11,75628.0,38.8971,38.9066,38.8121,38.8593,75628.0
2024-05-08 10:15:00,41.1,41.16,41.08,41.14,35115.0,38.8499,38.9066,38.831,38.8877,35115.0
2024-05-08 10:20:00,41.15,41.22,41.13,41.22,33038.0,38.8971,38.9633,38.8782,38.9633,33038.0
2024-05-08 10:25:00,41.23,41.27,41.22,41.23,59724.0,38.9728,39.0106,38.9633,38.9728,59724.0
2024-05-08 10:30:00,41.23,41.27,41.19,41.2,29321.0,38.9728,39.0106,38.935,38.9444,29321.0
2024-05-08 10:35:00,41.19,41.22,41.17,41.2,38275.0,38.935,38.9633,38.916,38.9444,38275.0
2024-05-08 10:40:00,41.2,41.24,41.19,41.21,36750.0,38.9444,38.9822,38.935,38.9539,36750.0
2024-05-08 10:45:00,41.2,41.25,41.18,41.22,50719.0,38.9444,38.9917,38.9255,38.9633,50719.0
2024-05-08 10:50:00,41.22,41.28,41.21,41.25,114734.0,38.9633,39.02,38.9539,38.9917,114734.0
2024-05-08 10:55:00,41.26,41.29,41.23,41.28,98156.0,39.0011,39.0295,38.9728,39.02,98156.0
2024-05-08 11:00:00,41.29,41.29,41.22,41.22,63798.0,39.0295,39.0295,38.9633,38.9633,63798.0
2024-05-08 11:05:00,41.22,41.25,41.2,41.23,38942.0,38.9633,38.9917,38.9444,38.9728,38942.0
2024-05-08 11:10:00,41.23,41.27,41.22,41.26,41696.0,38.9728,39.0106,38.9633,39.0011,41696.0
2024-05-08 11:15:00,41.26,41.31,41.25,41.3,43430.0,39.0011,39.0484,38.9917,39.0389,43430.0
2024-05-08 11:20:00,41.3,41.31,41.26,41.3,207218.0,39.0389,39.0484,39.0011,39.0389,207218.0
2024-05-08 11:25:00,41.3,41.33,41.29,41.32,45623.0,39.0389,39.0673,39.0295,39.0578,45623.0
2024-05-08 11:30:00,41.32,41.32,41.25,41.29,55623.0,39.0578,39.0578,38.9917,39.0295,55623.0
2024-05-08 11:35:00,41.29,41.29,41.25,41.26,28491.0,39.0295,39.0295,38.9917,39.0011,28491.0
2024-05-08 11:40:00,41.27,41.27,41.23,41.25,52627.0,39.0106,39.0106,38.9728,38.9917,52627.0
2024-05-08 11:45:00,41.24,41.29,41.23,41.23,252503.0,38.9822,39.0295,38.9728,38.9728,252503.0
2024-05-08 11:50:00,41.23,41.3,41.22,41.3,198719.0,38.9728,39.0389,38.9633,39.0389,198719.0
2024-05-08 11:55:00,41.3,41.31,41.24,41.26,60625.0,39.0389,39.0484,38.9822,39.0011,60625.0
2024-05-08 12:00:00,41.25,41.36,41.25,41.33,41677.0,38.9917,39.0956,38.9917,39.0673,41677.0
2024-05-08 12:05:00,41.33,41.34,41.32,41.33,19174.0,39.0673,39.0767,39.0578,39.0673,19174.0
2024-05-08 12:10:00,41.32,41.37,41.32,41.32,47042.0,39.0578,39.1051,39.0578,39.0578,47042.0
2024-05-08 12:15:00,41.33,41.36,41.32,41.34,44562.0,39.0673,39.0956,39.0578,39.0767,44562.0
2024-05-08 12:20:00,41.34,41.34,41.31,41.33,25681.0,39.0767,39.0767,39.0484,39.0673,25681.0
2024-05-08 12:25:00,41.34,41.36,41.32,41.36,44562.0,39.0767,39.0956,39.0578,39.0956,44562.0
2024-05-08 12:30:00,41.37,41.37,41.3,41.3,48341.0,39.1051,39.1051,39.0389,39.0389,48341.0
2024-05-08 12:35:00,41.3,41.32,41.26,41.32,72706.0,39.0389,39.0578,39.0011,39.0578,72706.0
2024-05-08 12:40:00,41.32,41.34,41.31,41.32,35482.0,39.0578,39.0767,39.0484,39.0578,35482.0
2024-05-08 12:45:00,41.32,41.35,41.32,41.32,23182.0,39.0578,39.0862,39.0578,39.0578,23182.0
2024-05-08 12:50:00,41.32,41.35,41.32,41.35,21306.0,39.0578,39.0862,39.0578,39.0862,21306.0
2024-05-08 12:55:00,41.34,41.37,41.32,41.33,16077.0,39.0767,39.1051,39.0578,39.0673,16077.0
2024-05-08 13:00:00,41.33,41.36,41.31,41.36,30987.0,39.0673,39.0956,39.0484,39.0956,30987.0
2024-05-08 13:05:00,41.36,41.4,41.36,41.39,14938.0,39.0956,39.1335,39.0956,39.124,14938.0
2024-05-08 13:10:00,41.38,41.42,41.36,41.4,25735.0,39.1146,39.1524,39.0956,39.1335,25735.0
2024-05-08 13:15:00,41.4,41.42,41.39,41.41,17894.0,39.1335,39.1524,39.124,39.1429,17894.0
2024-05-08 13:20:00,41.4,41.46,41.38,41.43,47459.0,39.1335,39.1902,39.1146,39.1618,47459.0
2024-05-08 13:25:00,41.43,41.44,41.38,41.39,92982.0,39.1618,39.1713,39.1146,39.124,92982.0
2024-05-08 13:30:00,41.38,41.4,41.37,41.38,29467.0,39.1146,39.1335,39.1051,39.1146,29467.0
2024-05-08 13:35:00,41.38,41.41,41.36,41.38,28306.0,39.1146,39.1429,39.0956,39.1146,28306.0
2024-05-08 13:40:00,41.37,41.41,41.35,41.38,29816.0,39.1051,39.1429,39.0862,39.1146,29816.0
2024-05-08 13:45:00,41.39,41.42,41.39,41.41,50064.0,39.124,39.1524,39.124,39.1429,50064.0
2024-05-08 13:50:00,41.41,41.43,41.4,41.41,41886.0,39.1429,39.1618,39.1335,39.1429,41886.0
2024-05-08 13:55:00,41.42,41.48,41.4,41.48,67284.0,39.1524,39.2091,39.1335,39.2091,67284.0
2024-05-08 14:00:00,41.48,41.59,41.47,41.58,108458.0,39.2091,39.3131,39.1996,39.3036,108458.0
2024-05-08 14:05:00,41.58,41.64,41.55,41.64,67262.0,39.3036,39.3603,39.2752,39.3603,67262.0
2024-05-08 14:10:00,41.64,41.66,41.62,41.65,34604.0,39.3603,39.3792,39.3414,39.3698,34604.0
2024-05-08 14:15:00,41.64,41.65,41.62,41.63,33440.0,39.3603,39.3698,39.3414,39.3509,33440.0
2024-05-08 14:20:00,41.64,41.68,41.62,41.63,90221.0,39.3603,39.3981,39.3414,39.3509,90221.0
2024-05-08 14:25:00,41.62,41.67,41.62,41.67,72465.0,39.3414,39.3887,39.3414,39.3887,72465.0
2024-05-08 14:30:00,41.67,41.69,41.66,41.66,29206.0,39.3887,39.4076,39.3792,39.3792,29206.0
2024-05-08 14:35:00,41.67,41.69,41.66,41.69,36084.0,39.3887,39.4076,39.3792,39.4076,36084.0
2024-05-08 14:40:00,41.69,41.73,41.68,41.71,40630.0,39.4076,39.4454,39.3981,39.4265,40630.0
2024-05-08 14:45:00,41.71,41.74,41.71,41.71,40912.0,39.4265,39.4548,39.4265,39.4265,40912.0
2024-05-08 14:50:00,41.7,41.75,41.69,41.71,76455.0,39.417,39.4643,39.4076,39.4265,76455.0
2024-05-08 14:55:00,41.7,41.79,41.67,41.79,215501.0,39.417,39.5021,39.3887,39.5021,215501.0
2024-05-08 15:00:00,41.78,41.78,41.69,41.73,199107.0,39.4927,39.4927,39.4076,39.4454,199107.0
2024-05-08 15:05:00,41.73,41.75,41.71,41.73,32789.0,39.4454,39.4643,39.4265,39.4454,32789.0
2024-05-08 15:10:00,41.73,41.75,41.72,41.74,34720.0,39.4454,39.4643,39.4359,39.4548,34720.0
2024-05-08 15:15:00,41.73,41.73,41.69,41.73,32640.0,39.4454,39.4454,39.4076,39.4454,32640.0
2024-05-08 15:20:00,41.72,41.74,41.69,41.71,36456.0,39.4359,39.4548,39.4076,39.4265,36456.0
2024-05-08 15:25:00,41.72,41.72,41.67,41.69,49205.0,39.4359,39.4359,39.3887,39.4076,49205.0
2024-05-08 15:30:00,41.68,41.73,41.66,41.71,70319.0,39.3981,39.4454,39.3792,39.4265,70319.0
2024-05-08 15:35:00,41.71,41.75,41.69,41.7,60134.0,39.4265,39.4643,39.4076,39.417,60134.0
2024-05-08 15:40:00,41.7,41.71,41.62,41.64,142027.0,39.417,39.4265,39.3414,39.3603,142027.0
2024-05-08 15:45:00,41.64,41.7,41.62,41.69,141393.0,39.3603,39.417,39.3414,39.4076,141393.0
2024-05-08 15:50:00,41.7,41.74,41.66,41.71,235897.0,39.417,39.4548,39.3792,39.4265,235897.0
2024-05-08 15:55:00,41.71,41.78,41.67,41.68,539525.0,39.4265,39.4927,39.3887,39.3981,539525.0
2024-05-09 09:30:00,41.51,41.54,41.37,41.47,86438.0,39.2374,39.2658,39.1051,39.1996,86438.0
2024-05-09 09:35:00,41.47,41.5,41.26,41.29,60283.0,39.1996,39.228,39.0011,39.0295,60283.0
2024-05-09 09:40:00,41.3,41.41,41.26,41.41,68223.0,39.0389,39.1429,39.0011,39.1429,68223.0
2024-05-09 09:45:00,41.4,41.48,41.39,41.45,30328.0,39.1335,39.2091,39.124,39.1807,30328.0
2024-05-09 09:50:00,41.45,41.51,41.44,41.5,36316.0,39.1807,39.2374,39.1713,39.228,36316.0
2024-05-09 09:55:00,41.51,41.55,41.5,41.51,28364.0,39.2374,39.2752,39.228,39.2374,28364.0
2024-05-09 10:00:00,41.52,41.61,41.5,41.59,19927.0,39.2469,39.332,39.228,39.3131,19927.0
2024-05-09 10:05:00,41.59,41.68,41.59,41.68,113097.0,39.3131,39.3981,39.3131,39.3981,113097.0
2024-05-09 10:10:00,41.68,41.76,41.67,41.75,47859.0,39.3981,39.4737,39.3887,39.4643,47859.0
2024-05-09 10:15:00,41.76,41.81,41.74,41.78,65336.0,39.4737,39.521,39.4548,39.4927,65336.0
2024-05-09 10:20:00,41.78,41.81,41.75,41.76,24439.0,39.4927,39.521,39.4643,39.4737,24439.0
2024-05-09 10:25:00,41.77,41.79,41.74,41.76,25192.0,39.4832,39.5021,39.4548,39.4737,25192.0
2024-05-09 10:30:00,41.77,41.78,41.74,41.77,28933.0,39.4832,39.4927,39.4548,39.4832,28933.0
2024-05-09 10:35:00,41.77,41.79,41.72,41.77,26168.0,39.4832,39.5021,39.4359,39.4832,26168.0
2024-05-09 10:40:00,41.78,41.81,41.74,41.75,20690.0,39.4927,39.521,39.4548,39.4643,20690.0
2024-05-09 10:45:00,41.75,41.77,41.73,41.75,27957.0,39.4643,39.4832,39.4454,39.4643,27957.0
2024-05-09 10:50:00,41.76,41.84,41.75,41.84,101502.0,39.4737,39.5494,39.4643,39.5494,101502.0
2024-05-09 10:55:00,41.84,41.87,41.81,41.82,43353.0,39.5494,39.5777,39.521,39.5305,43353.0
2024-05-09 11:00:00,41.82,41.84,41.79,41.79,17418.0,39.5305,39.5494,39.5021,39.5021,17418.0
2024-05-09 11:05:00,41.8,41.81,41.78,41.79,25151.0,39.5116,39.521,39.4927,39.5021,25151.0
2024-05-09 11:10:00,41.8,41.82,41.78,41.8,24640.0,39.5116,39.5305,39.4927,39.5116,24640.0
2024-05-09 11:15:00,41.8,41.8,41.78,41.79,15848.0,39.5116,39.5116,39.4927,39.5021,15848.0
2024-05-09 11:20:00,41.79,41.8,41.73,41.76,40156.0,39.5021,39.5116,39.4454,39.4737,40156.0
2024-05-09 11:25:00,41.76,41.78,41.72,41.78,35303.0,39.4737,39.4927,39.4359,39.4927,35303.0
2024-05-09 11:30:00,41.78,41.79,41.73,41.75,157431.0,39.4927,39.5021,39.4454,39.4643,157431.0
2024-05-09 11:35:00,41.75,41.76,41.68,41.72,17691.0,39.4643,39.4737,39.3981,39.4359,17691.0
2024-05-09 11:40:00,41.72,41.75,41.7,41.74,11363.0,39.4359,39.4643,39.417,39.4548,11363.0
2024-05-09 11:45:00,41.74,41.77,41.73,41.76,13171.0,39.4548,39.4832,39.4454,39.4737,13171.0
2024-05-09 11:50:00,41.75,41.76,41.73,41.76,14006.0,39.4643,39.4737,39.4454,39.4737,14006.0
2024-05-09 11:55:00,41.75,41.76,41.74,41.75,12672.0,39.4643,39.4737,39.4548,39.4643,12672.0
2024-05-09 12:00:00,41.75,41.76,41.71,41.73,15621.0,39.4643,39.4737,39.4265,39.4454,15621.0
2024-05-09 12:05:00,41.73,41.73,41.67,41.7,14238.0,39.4454,39.4454,39.3887,39.417,14238.0
2024-05-09 12:10:00,41.7,41.71,41.66,41.69,14388.0,39.417,39.4265,39.3792,39.4076,14388.0
2024-05-09 12:15:00,41.68,41.69,41.65,41.66,36619.0,39.3981,39.4076,39.3698,39.3792,36619.0
2024-05-09 12:20:00,41.66,41.67,41.62,41.66,23985.0,39.3792,39.3887,39.3414,39.3792,23985.0
2024-05-09 12:25:00,41.66,41.68,41.64,41.65,16475.0,39.3792,39.3981,39.3603,39.3698,16475.0
2024-05-09 12:30:00,41.65,41.65,41.61,41.62,33001.0,39.3698,39.3698,39.332,39.3414,33001.0
2024-05-09 12:35:00,41.62,41.65,41.61,41.63,22864.0,39.3414,39.3698,39.332,39.3509,22864.0
2024-05-09 12:40:00,41.64,41.67,41.63,41.66,13516.0,39.3603,39.3887,39.3509,39.3792,13516.0
2024-05-09 12:45:00,41.66,41.67,41.58,41.59,62752.0,39.3792,39.3887,39.3036,39.3131,62752.0
2024-05-09 12:50:00,41.58,41.65,41.56,41.63,59069.0,39.3036,39.3698,39.2847,39.3509,59069.0
2024-05-09 12:55:00,41.63,41.65,41.61,41.64,17938.0,39.3509,39.3698,39.332,39.3603,17938.0
2024-05-09 13:00:00,41.64,41.69,41.62,41.69,26542.0,39.3603,39.4076,39.3414,39.4076,26542.0
2024-05-09 13:05:00,41.69,41.69,41.65,41.67,20831.0,39.4076,39.4076,39.3698,39.3887,20831.0
2024-05-09 13:10:00,41.66,41.72,41.66,41.7,18744.0,39.3792,39.4359,39.3792,39.417,18744.0
2024-05-09 13:15:00,41.7,41.7,41.61,41.62,199666.0,39.417,39.417,39.332,39.3414,199666.0
2024-05-09 13:20:00,41.62,41.7,41.62,41.67,50691.0,39.3414,39.417,39.3414,39.3887,50691.0
2024-05-09 13:25:00,41.67,41.7,41.66,41.69,9735.0,39.3887,39.417,39.3792,39.4076,9735.0
2024-05-09 13:30:00,41.69,41.69,41.66,41.67,14988.0,39.4076,39.4076,39.3792,39.3887,14988.0
2024-05-09 13:35:00,41.66,41.69,41.65,41.69,27388.0,39.3792,39.4076,39.3698,39.4076,27388.0
2024-05-09 13:40:00,41.69,41.7,41.66,41.66,33883.0,39.4076,39.417,39.3792,39.3792,33883.0
2024-05-09 13:45:00,41.67,41.68,41.65,41.66,33490.0,39.3887,39.3981,39.3698,39.3792,33490.0
2024-05-09 13:50:00,41.66,41.67,41.65,41.67,19657.0,39.3792,39.3887,39.3698,39.3887,19657.0
2024-05-09 13:55:00,41.66,41.69,41.65,41.69,17129.0,39.3792,39.4076,39.3698,39.4076,17129.0
2024-05-09 14:00:00,41.69,41.72,41.66,41.67,63081.0,39.4076,39.4359,39.3792,39.3887,63081.0
2024-05-09 14:05:00,41.67,41.69,41.66,41.68,15776.0,39.3887,39.4076,39.3792,39.3981,15776.0
2024-05-09 14:10:00,41.67,41.68,41.65,41.68,17713.0,39.3887,39.3981,39.3698,39.3981,17713.0
2024-05-09 14:15:00,41.67,41.7,41.66,41.68,21823.0,39.3887,39.417,39.3792,39.3981,21823.0
2024-05-09 14:20:00,41.69,41.7,41.67,41.69,19321.0,39.4076,39.417,39.3887,39.4076,19321.0
2024-05-09 14:25:00,41.69,41.7,41.67,41.7,97093.0,39.4076,39.417,39.3887,39.417,97093.0
2024-05-09 14:30:00,41.7,41.71,41.63,41.64,51252.0,39.417,39.4265,39.3509,39.3603,51252.0
2024-05-09 14:35:00,41.64,41.66,41.59,41.61,32911.0,39.3603,39.3792,39.3131,39.332,32911.0
2024-05-09 14:40:00,41.61,41.61,41.57,41.59,41253.0,39.332,39.332,39.2941,39.3131,41253.0
2024-05-09 14:45:00,41.59,41.63,41.58,41.59,28397.0,39.3131,39.3509,39.3036,39.3131,28397.0
2024-05-09 14:50:00,41.59,41.64,41.59,41.63,55804.0,39.3131,39.3603,39.3131,39.3509,55804.0
2024-05-09 14:55:00,41.63,41.65,41.59,41.59,119019.0,39.3509,39.3698,39.3131,39.3131,119019.0
2024-05-09 15:00:00,41.6,41.62,41.58,41.59,39223.0,39.3225,39.3414,39.3036,39.3131,39223.0
2024-05-09 15:05:00,41.59,41.61,41.57,41.6,37316.0,39.3131,39.332,39.2941,39.3225,37316.0
2024-05-09 15:10:00,41.6,41.61,41.58,41.59,107167.0,39.3225,39.332,39.3036,39.3131,107167.0
2024-05-09 15:15:00,41.59,41.63,41.59,41.59,108933.0,39.3131,39.3509,39.3131,39.3131,108933.0
2024-05-09 15:20:00,41.6,41.63,41.58,41.6,91482.0,39.3225,39.3509,39.3036,39.3225,91482.0
2024-05-09 15:25:00,41.6,41.62,41.56,41.57,65403.0,39.3225,39.3414,39.2847,39.2941,65403.0
2024-05-09 15:30:00,41.57,41.59,41.56,41.57,66377.0,39.2941,39.3131,39.2847,39.2941,66377.0
2024-05-09 15:35:00,41.57,41.58,41.52,41.52,112120.0,39.2941,39.3036,39.2469,39.2469,112120.0
2024-05-09 15:40:00,41.52,41.53,41.46,41.48,170654.0,39.2469,39.2563,39.1902,39.2091,170654.0
2024-05-09 15:45:00,41.47,41.56,41.44,41.55,194181.0,39.1996,39.2847,39.1713,39.2752,194181.0
2024-05-09 15:50:00,41.56,41.57,41.46,41.48,352742.0,39.2847,39.2941,39.1902,39.2091,352742.0
2024-05-09 15:55:00,41.48,41.55,41.43,41.55,862433.0,39.2091,39.2752,39.1618,39.2752,862433.0
2024-05-10 09:30:00,41.7,41.73,41.64,41.67,72221.0,39.417,39.4454,39.3603,39.3887,72221.0
2024-05-10 09:35:00,41.67,41.71,41.63,41.66,24695.0,39.3887,39.4265,39.3509,39.3792,24695.0
2024-05-10 09:40:00,41.66,41.69,41.63,41.66,55077.0,39.3792,39.4076,39.3509,39.3792,55077.0
2024-05-10 09:45:00,41.66,41.69,41.63,41.68,30294.0,39.3792,39.4076,39.3509,39.3981,30294.0
2024-05-10 09:50:00,41.68,41.7,41.64,41.7,35418.0,39.3981,39.417,39.3603,39.417,35418.0
2024-05-10 09:55:00,41.69,41.7,41.66,41.69,31329.0,39.4076,39.417,39.3792,39.4076,31329.0
2024-05-10 10:00:00,41.68,41.7,41.61,41.69,104912.0,39.3981,39.417,39.332,39.4076,104912.0
2024-05-10 10:05:00,41.7,41.83,41.69,41.81,106118.0,39.417,39.5399,39.4076,39.521,106118.0
2024-05-10 10:10:00,41.81,41.88,41.8,41.86,86280.0,39.521,39.5872,39.5116,39.5683,86280.0
2024-05-10 10:15:00,41.86,41.91,41.85,41.9,145704.0,39.5683,39.6155,39.5588,39.6061,145704.0
2024-05-10 10:20:00,41.89,41.91,41.87,41.9,91261.0,39.5966,39.6155,39.5777,39.6061,91261.0
2024-05-10 10:25:00,41.89,41.9,41.79,41.81,67398.0,39.5966,39.6061,39.5021,39.521,67398.0
2024-05-10 10:30:00,41.81,41.81,41.75,41.76,18716.0,39.521,39.521,39.4643,39.4737,18716.0
2024-05-10 10:35:00,41.77,41.85,41.74,41.84,16892.0,39.4832,39.5588,39.4548,39.5494,16892.0
2024-05-10 10:40:00,41.85,41.86,41.82,41.84,20016.0,39.5588,39.5683,39.5305,39.5494,20016.0
2024-05-10 10:45:00,41.84,41.87,41.82,41.84,53734.0,39.5494,39.5777,39.5305,39.5494,53734.0
2024-05-10 10:50:00,41.84,41.86,41.78,41.82,50772.0,39.5494,39.5683,39.4927,39.5305,50772.0
2024-05-10 10:55:00,41.82,41.85,41.79,41.83,21401.0,39.5305,39.5588,39.5021,39.5399,21401.0
2024-05-10 11:00:00,41.83,41.83,41.78,41.78,18153.0,39.5399,39.5399,39.4927,39.4927,18153.0
2024-05-10 11:05:00,41.79,41.8,41.76,41.77,20257.0,39.5021,39.5116,39.4737,39.4832,20257.0
2024-05-10 11:10:00,41.77,41.77,41.73,41.75,71038.0,39.4832,39.4832,39.4454,39.4643,71038.0
2024-05-10 11:15:00,41.75,41.76,41.72,41.75,22341.0,39.4643,39.4737,39.4359,39.4643,22341.0
2024-05-10 11:20:00,41.75,41.77,41.73,41.75,57595.0,39.4643,39.4832,39.4454,39.4643,57595.0
2024-05-10 11:25:00,41.75,41.76,41.72,41.75,20525.0,39.4643,39.4737,39.4359,39.4643,20525.0
2024-05-10 11:30:00,41.75,41.8,41.73,41.75,76948.0,39.4643,39.5116,39.4454,39.4643,76948.0
2024-05-10 11:35:00,41.75,41.76,41.73,41.74,32027.0,39.4643,39.4737,39.4454,39.4548,32027.0
2024-05-10 11:40:00,41.74,41.8,41.73,41.8,33894.0,39.4548,39.5116,39.4454,39.5116,33894.0
2024-05-10 11:45:00,41.79,41.8,41.77,41.79,19506.0,39.5021,39.5116,39.4832,39.5021,19506.0
2024-05-10 11:50:00,41.79,41.8,41.77,41.79,28987.0,39.5021,39.5116,39.4832,39.5021,28987.0
2024-05-10 11:55:00,41.8,41.81,41.77,41.8,22350.0,39.5116,39.521,39.4832,39.5116,22350.0
2024-05-10 12:00:00,41.79,41.8,41.77,41.79,34952.0,39.5021,39.5116,39.4832,39.5021,34952.0
2024-05-10 12:05:00,41.78,41.79,41.77,41.77,29558.0,39.4927,39.5021,39.4832,39.4832,29558.0
2024-05-10 12:10:00,41.77,41.79,41.77,41.79,7677.0,39.4832,39.5021,39.4832,39.5021,7677.0
2024-05-10 12:15:00,41.78,41.8,41.76,41.79,47726.0,39.4927,39.5116,39.4737,39.5021,47726.0
2024-05-10 12:20:00,41.79,41.81,41.78,41.8,30442.0,39.5021,39.521,39.4927,39.5116,30442.0
2024-05-10 12:25:00,41.79,41.81,41.77,41.77,16817.0,39.5021,39.521,39.4832,39.4832,16817.0
2024-05-10 12:30:00,41.78,41.78,41.75,41.77,25405.0,39.4927,39.4927,39.4643,39.4832,25405.0
2024-05-10 12:35:00,41.77,41.79,41.76,41.79,11776.0,39.4832,39.5021,39.4737,39.5021,11776.0
2024-05-10 12:40:00,41.8,41.8,41.78,41.8,19499.0,39.5116,39.5116,39.4927,39.5116,19499.0
2024-05-10 12:45:00,41.8,41.81,41.77,41.78,23321.0,39.5116,39.521,39.4832,39.4927,23321.0
2024-05-10 12:50:00,41.77,41.79,41.76,41.79,7443.0,39.4832,39.5021,39.4737,39.5021,7443.0
2024-05-10 12:55:00,41.78,41.79,41.74,41.75,9881.0,39.4927,39.5021,39.4548,39.4643,9881.0
2024-05-10 13:00:00,41.75,41.77,41.72,41.73,19157.0,39.4643,39.4832,39.4359,39.4454,19157.0
2024-05-10 13:05:00,41.73,41.76,41.72,41.74,11270.0,39.4454,39.4737,39.4359,39.4548,11270.0
2024-05-10 13:10:00,41.74,41.75,41.72,41.73,12628.0,39.4548,39.4643,39.4359,39.4454,12628.0
2024-05-10 13:15:00,41.73,41.75,41.7,41.72,13031.0,39.4454,39.4643,39.417,39.4359,13031.0
2024-05-10 13:20:00,41.71,41.74,41.71,41.72,25571.0,39.4265,39.4548,39.4265,39.4359,25571.0
2024-05-10 13:25:00,41.72,41.74,41.72,41.73,19653.0,39.4359,39.4548,39.4359,39.4454,19653.0
2024-05-10 13:30:00,41.73,41.75,41.72,41.73,23056.0,39.4454,39.4643,39.4359,39.4454,23056.0
2024-05-10 13:35:00,41.73,41.78,41.72,41.76,33625.0,39.4454,39.4927,39.4359,39.4737,33625.0
2024-05-10 13:40:00,41.77,41.78,41.76,41.78,19267.0,39.4832,39.4927,39.4737,39.4927,19267.0
2024-05-10 13:45:00,41.77,41.78,41.75,41.76,14571.0,39.4832,39.4927,39.4643,39.4737,14571.0
2024-05-10 13:50:00,41.76,41.76,41.71,41.72,40322.0,39.4737,39.4737,39.4265,39.4359,40322.0
2024-05-10 13:55:00,41.73,41.78,41.73,41.77,41321.0,39.4454,39.4927,39.4454,39.4832,41321.0
2024-05-10 14:00:00,41.76,41.76,41.73,41.73,17498.0,39.4737,39.4737,39.4454,39.4454,17498.0
2024-05-10 14:05:00,41.73,41.75,41.72,41.75,23248.0,39.4454,39.4643,39.4359,39.4643,23248.0
2024-05-10 14:10:00,41.75,41.76,41.71,41.74,56597.0,39.4643,39.4737,39.4265,39.4548,56597.0
2024-05-10 14:15:00,41.74,41.78,41.73,41.77,57529.0,39.4548,39.4927,39.4454,39.4832,57529.0
2024-05-10 14:20:00,41.77,41.78,41.73,41.73,27140.0,39.4832,39.4927,39.4454,39.4454,27140.0
2024-05-10 14:25:00,41.73,41.75,41.72,41.75,23904.0,39.4454,39.4643,39.4359,39.4643,23904.0
2024-05-10 14:30:00,41.75,41.75,41.71,41.73,22935.0,39.4643,39.4643,39.4265,39.4454,22935.0
2024-05-10 14:35:00,41.73,41.74,41.71,41.74,21896.0,39.4454,39.4548,39.4265,39.4548,21896.0
2024-05-10 14:40:00,41.73,41.74,41.69,41.72,61535.0,39.4454,39.4548,39.4076,39.4359,61535.0
2024-05-10 14:45:00,41.73,41.75,41.72,41.74,20664.0,39.4454,39.4643,39.4359,39.4548,20664.0
2024-05-10 14:50:00,41.73,41.78,41.73,41.77,18136.0,39.4454,39.4927,39.4454,39.4832,18136.0
2024-05-10 14:55:00,41.77,41.78,41.75,41.78,30544.0,39.4832,39.4927,39.4643,39.4927,30544.0
2024-05-10 15:00:00,41.77,41.79,41.73,41.78,41692.0,39.4832,39.5021,39.4454,39.4927,41692.0
2024-05-10 15:05:00,41.78,41.78,41.76,41.77,45192.0,39.4927,39.4927,39.4737,39.4832,45192.0
2024-05-10 15:10:00,41.78,41.78,41.75,41.77,40716.0,39.4927,39.4927,39.4643,39.4832,40716.0
2024-05-10 15:15:00,41.76,41.78,41.75,41.77,51494.0,39.4737,39.4927,39.4643,39.4832,51494.0
2024-05-10 15:20:00,41.77,41.8,41.75,41.79,53326.0,39.4832,39.5116,39.4643,39.5021,53326.0
2024-05-10 15:25:00,41.79,41.8,41.75,41.77,55524.0,39.5021,39.5116,39.4643,39.4832,55524.0
2024-05-10 15:30:00,41.77,41.82,41.76,41.82,57686.0,39.4832,39.5305,39.4737,39.5305,57686.0
2024-05-10 15:35:00,41.82,41.87,41.79,41.86,50292.0,39.5305,39.5777,39.5021,39.5683,50292.0
2024-05-10 15:40:00,41.86,41.87,41.83,41.84,70829.0,39.5683,39.5777,39.5399,39.5494,70829.0
2024-05-10 15:45:00,41.84,41.88,41.83,41.85,94435.0,39.5494,39.5872,39.5399,39.5588,94435.0
2024-05-10 15:50:00,41.86,41.91,41.82,41.9,130360.0,39.5683,39.6155,39.5305,39.6061,130360.0
2024-05-10 15:55:00,41.91,41.91,41.84,41.85,268042.0,39.6155,39.6155,39.5494,39.5588,268042.0
2024-05-13 09:30:00,42.0,42.2,41.9,42.14,94992.0,39.7006,39.8897,39.6061,39.8329,94992.0
2024-05-13 09:35:00,42.11,42.15,42.06,42.12,30336.0,39.8046,39.8424,39.7573,39.814,30336.0
2024-05-13 09:40:00,42.11,42.11,42.0,42.03,26482.0,39.8046,39.8046,39.7006,39.729,26482.0
2024-05-13 09:45:00,42.03,42.16,42.01,42.16,35197.0,39.729,39.8518,39.7101,39.8518,35197.0
2024-05-13 09:50:00,42.15,42.21,42.13,42.18,30435.0,39.8424,39.8991,39.8235,39.8708,30435.0
2024-05-13 09:55:00,42.18,42.23,42.14,42.15,97033.0,39.8708,39.918,39.8329,39.8424,97033.0
2024-05-13 10:00:00,42.16,42.19,42.13,42.16,62478.0,39.8518,39.8802,39.8235,39.8518,62478.0
2024-05-13 10:05:00,42.16,42.2,42.16,42.19,54711.0,39.8518,39.8897,39.8518,39.8802,54711.0
2024-05-13 10:10:00,42.2,42.2,42.15,42.17,19757.0,39.8897,39.8897,39.8424,39.8613,19757.0
2024-05-13 10:15:00,42.17,42.18,42.12,42.15,18806.0,39.8613,39.8708,39.814,39.8424,18806.0
2024-05-13 10:20:00,42.14,42.15,42.07,42.09,18934.0,39.8329,39.8424,39.7668,39.7857,18934.0
2024-05-13 10:25:00,42.09,42.1,42.03,42.06,17593.0,39.7857,39.7951,39.729,39.7573,17593.0
2024-05-13 10:30:00,42.05,42.06,42.01,42.03,27971.0,39.7479,39.7573,39.7101,39.729,27971.0
2024-05-13 10:35:00,42.03,42.06,42.01,42.05,11088.0,39.729,39.7573,39.7101,39.7479,11088.0
2024-05-13 10:40:00,42.05,42.06,42.02,42.05,20546.0,39.7479,39.7573,39.7195,39.7479,20546.0
2024-05-13 10:45:00,42.06,42.08,42.05,42.08,50134.0,39.7573,39.7762,39.7479,39.7762,50134.0
2024-05-13 10:50:00,42.07,42.09,42.04,42.07,63742.0,39.7668,39.7857,39.7384,39.7668,63742.0
2024-05-13 10:55:00,42.06,42.08,42.03,42.08,103259.0,39.7573,39.7762,39.729,39.7762,103259.0
2024-05-13 11:00:00,42.09,42.12,42.06,42.08,20467.0,39.7857,39.814,39.7573,39.7762,20467.0
2024-05-13 11:05:00,42.06,42.08,42.03,42.08,18368.0,39.7573,39.7762,39.729,39.7762,18368.0
2024-05-13 11:10:00,42.08,42.1,42.06,42.09,22739.0,39.7762,39.7951,39.7573,39.7857,22739.0
2024-05-13 11:15:00,42.08,42.09,42.06,42.08,10019.0,39.7762,39.7857,39.7573,39.7762,10019.0
2024-05-13 11:20:00,42.08,42.08,42.04,42.06,11817.0,39.7762,39.7762,39.7384,39.7573,11817.0
2024-05-13 11:25:00,42.05,42.06,42.02,42.02,11941.0,39.7479,39.7573,39.7195,39.7195,11941.0
2024-05-13 11:30:00,42.02,42.03,41.97,42.02,25846.0,39.7195,39.729,39.6723,39.7195,25846.0
2024-05-13 11:35:00,42.02,42.03,42.01,42.03,23897.0,39.7195,39.729,39.7101,39.729,23897.0
2024-05-13 11:40:00,42.02,42.04,42.01,42.02,25938.0,39.7195,39.7384,39.7101,39.7195,25938.0
2024-05-13 11:45:00,42.02,42.03,42.01,42.02,12385.0,39.7195,39.729,39.7101,39.7195,12385.0
2024-05-13 11:50:00,42.03,42.03,41.93,41.94,111662.0,39.729,39.729,39.6344,39.6439,111662.0
2024-05-13 11:55:00,41.94,41.96,41.9,41.94,45173.0,39.6439,39.6628,39.6061,39.6439,45173.0
2024-05-13 12:00:00,41.93,41.93,41.88,41.92,27328.0,39.6344,39.6344,39.5872,39.625,27328.0
2024-05-13 12:05:00,41.92,41.92,41.87,41.9,17893.0,39.625,39.625,39.5777,39.6061,17893.0
2024-05-13 12:10:00,41.9,41.9,41.84,41.84,19537.0,39.6061,39.6061,39.5494,39.5494,19537.0
2024-05-13 12:15:00,41.84,41.88,41.83,41.84,24090.0,39.5494,39.5872,39.5399,39.5494,24090.0
2024-05-13 12:20:00,41.84,41.88,41.83,41.84,28572.0,39.5494,39.5872,39.5399,39.5494,28572.0
2024-05-13 12:25:00,41.85,41.87,41.82,41.84,13978.0,39.5588,39.5777,39.5305,39.5494,13978.0
2024-05-13 12:30:00,41.84,41.84,41.8,41.83,20699.0,39.5494,39.5494,39.5116,39.5399,20699.0
2024-05-13 12:35:00,41.83,41.84,41.81,41.83,15234.0,39.5399,39.5494,39.521,39.5399,15234.0
2024-05-13 12:40:00,41.83,41.83,41.78,41.79,24172.0,39.5399,39.5399,39.4927,39.5021,24172.0
2024-05-13 12:45:00,41.79,41.82,41.78,41.82,16719.0,39.5021,39.5305,39.4927,39.5305,16719.0
2024-05-13 12:50:00,41.82,41.84,41.81,41.81,16995.0,39.5305,39.5494,39.521,39.521,16995.0
2024-05-13 12:55:00,41.82,41.83,41.79,41.8,12522.0,39.5305,39.5399,39.5021,39.5116,12522.0
2024-05-13 13:00:00,41.8,41.81,41.73,41.73,23870.0,39.5116,39.521,39.4454,39.4454,23870.0
2024-05-13 13:05:00,41.75,41.76,41.66,41.66,37913.0,39.4643,39.4737,39.3792,39.3792,37913.0
2024-05-13 13:10:00,41.66,41.68,41.63,41.67,30571.0,39.3792,39.3981,39.3509,39.3887,30571.0
2024-05-13 13:15:00,41.67,41.68,41.63,41.66,36059.0,39.3887,39.3981,39.3509,39.3792,36059.0
2024-05-13 13:20:00,41.66,41.68,41.65,41.66,20351.0,39.3792,39.3981,39.3698,39.3792,20351.0
2024-05-13 13:25:00,41.66,41.67,41.62,41.64,28937.0,39.3792,39.3887,39.3414,39.3603,28937.0
2024-05-13 13:30:00,41.65,41.65,41.61,41.62,23818.0,39.3698,39.3698,39.332,39.3414,23818.0
2024-05-13 13:35:00,41.62,41.67,41.6,41.66,17429.0,39.3414,39.3887,39.3225,39.3792,17429.0
2024-05-13 13:40:00,41.66,41.72,41.66,41.71,31188.0,39.3792,39.4359,39.3792,39.4265,31188.0
2024-05-13 13:45:00,41.72,41.72,41.67,41.69,25418.0,39.4359,39.4359,39.3887,39.4076,25418.0
2024-05-13 13:50:00,41.69,41.71,41.65,41.7,32085.0,39.4076,39.4265,39.3698,39.417,32085.0
2024-05-13 13:55:00,41.7,41.73,41.69,41.72,9143.0,39.417,39.4454,39.4076,39.4359,9143.0
2024-05-13 14:00:00,41.71,41.72,41.65,41.69,25838.0,39.4265,39.4359,39.3698,39.4076,25838.0
2024-05-13 14:05:00,41.7,41.72,41.68,41.68,20028.0,39.417,39.4359,39.3981,39.3981,20028.0
2024-05-13 14:10:00,41.68,41.72,41.67,41.72,13575.0,39.3981,39.4359,39.3887,39.4359,13575.0
2024-05-13 14:15:00,41.71,41.73,41.69,41.7,13607.0,39.4265,39.4454,39.4076,39.417,13607.0
2024-05-13 14:20:00,41.7,41.73,41.69,41.72,12188.0,39.417,39.4454,39.4076,39.4359,12188.0
2024-05-13 14:25:00,41.71,41.73,41.71,41.72,15826.0,39.4265,39.4454,39.4265,39.4359,15826.0
2024-05-13 14:30:00,41.73,41.78,41.72,41.77,22766.0,39.4454,39.4927,39.4359,39.4832,22766.0
2024-05-13 14:35:00,41.77,41.8,41.76,41.79,28240.0,39.4832,39.5116,39.4737,39.5021,28240.0
2024-05-13 14:40:00,41.79,41.8,41.76,41.79,29594.0,39.5021,39.5116,39.4737,39.5021,29594.0
2024-05-13 14:45:00,41.79,41.79,41.76,41.77,19951.0,39.5021,39.5021,39.4737,39.4832,19951.0
2024-05-13 14:50:00,41.77,41.8,41.74,41.77,16923.0,39.4832,39.5116,39.4548,39.4832,16923.0
2024-05-13 14:55:00,41.76,41.77,41.75,41.76,13155.0,39.4737,39.4832,39.4643,39.4737,13155.0
2024-05-13 15:00:00,41.76,41.79,41.76,41.77,21468.0,39.4737,39.5021,39.4737,39.4832,21468.0
2024-05-13 15:05:00,41.78,41.79,41.73,41.73,13546.0,39.4927,39.5021,39.4454,39.4454,13546.0
2024-05-13 15:10:00,41.73,41.76,41.71,41.72,23160.0,39.4454,39.4737,39.4265,39.4359,23160.0
2024-05-13 15:15:00,41.72,41.76,41.7,41.75,33322.0,39.4359,39.4737,39.417,39.4643,33322.0
2024-05-13 15:20:00,41.75,41.75,41.71,41.71,42281.0,39.4643,39.4643,39.4265,39.4265,42281.0
2024-05-13 15:25:00,41.72,41.72,41.63,41.64,78698.0,39.4359,39.4359,39.3509,39.3603,78698.0
2024-05-13 15:30:00,41.64,41.64,41.54,41.55,215246.0,39.3603,39.3603,39.2658,39.2752,215246.0
2024-05-13 15:35:00,41.54,41.59,41.52,41.59,112359.0,39.2658,39.3131,39.2469,39.3131,112359.0
2024-05-13 15:40:00,41.59,41.62,41.52,41.52,70180.0,39.3131,39.3414,39.2469,39.2469,70180.0
2024-05-13 15:45:00,41.52,41.56,41.5,41.55,119305.0,39.2469,39.2847,39.228,39.2752,119305.0
2024-05-13 15:50:00,41.55,41.64,41.52,41.59,218591.0,39.2752,39.3603,39.2469,39.3131,218591.0
2024-05-13 15:55:00,41.59,41.6,41.49,41.5,603641.0,39.3131,39.3225,39.2185,39.228,603641.0
2024-05-14 09:30:00,41.65,41.86,41.65,41.76,104296.0,39.3698,39.5683,39.3698,39.4737,104296.0
2024-05-14 09:35:00,41.75,41.75,41.63,41.72,21688.0,39.4643,39.4643,39.3509,39.4359,21688.0
2024-05-14 09:40:00,41.75,41.78,41.73,41.77,34234.0,39.4643,39.4927,39.4454,39.4832,34234.0
2024-05-14 09:45:00,41.79,41.8,41.74,41.75,20597.0,39.5021,39.5116,39.4548,39.4643,20597.0
2024-05-14 09:50:00,41.75,41.82,41.74,41.82,34988.0,39.4643,39.5305,39.4548,39.5305,34988.0
2024-05-14 09:55:00,41.81,41.89,41.77,41.88,133731.0,39.521,39.5966,39.4832,39.5872,133731.0
2024-05-14 10:00:00,41.88,41.91,41.82,41.89,22241.0,39.5872,39.6155,39.5305,39.5966,22241.0
2024-05-14 10:05:00,41.9,41.92,41.85,41.91,35025.0,39.6061,39.625,39.5588,39.6155,35025.0
2024-05-14 10:10:00,41.91,41.93,41.86,41.87,46929.0,39.6155,39.6344,39.5683,39.5777,46929.0
2024-05-14 10:15:00,41.87,41.89,41.8,41.8,18030.0,39.5777,39.5966,39.5116,39.5116,18030.0
2024-05-14 10:20:00,41.8,41.87,41.8,41.86,16351.0,39.5116,39.5777,39.5116,39.5683,16351.0
2024-05-14 10:25:00,41.86,41.88,41.81,41.82,15602.0,39.5683,39.5872,39.521,39.5305,15602.0
2024-05-14 10:30:00,41.83,41.83,41.77,41.79,19474.0,39.5399,39.5399,39.4832,39.5021,19474.0
2024-05-14 10:35:00,41.79,41.79,41.7,41.75,38064.0,39.5021,39.5021,39.417,39.4643,38064.0
2024-05-14 10:40:00,41.75,41.75,41.69,41.73,25443.0,39.4643,39.4643,39.4076,39.4454,25443.0
2024-05-14 10:45:00,41.72,41.77,41.69,41.75,36427.0,39.4359,39.4832,39.4076,39.4643,36427.0
2024-05-14 10:50:00,41.74,41.82,41.74,41.77,52221.0,39.4548,39.5305,39.4548,39.4832,52221.0
2024-05-14 10:55:00,41.77,41.8,41.76,41.79,56785.0,39.4832,39.5116,39.4737,39.5021,56785.0
2024-05-14 11:00:00,41.8,41.84,41.79,41.84,29170.0,39.5116,39.5494,39.5021,39.5494,29170.0
2024-05-14 11:05:00,41.84,41.89,41.83,41.84,37135.0,39.5494,39.5966,39.5399,39.5494,37135.0
2024-05-14 11:10:00,41.85,41.92,41.84,41.92,32149.0,39.5588,39.625,39.5494,39.625,32149.0
2024-05-14 11:15:00,41.92,41.96,41.91,41.95,78895.0,39.625,39.6628,39.6155,39.6533,78895.0
2024-05-14 11:20:00,41.95,41.97,41.94,41.97,31376.0,39.6533,39.6723,39.6439,39.6723,31376.0
2024-05-14 11:25:00,41.97,41.98,41.94,41.98,15240.0,39.6723,39.6817,39.6439,39.6817,15240.0
2024-05-14 11:30:00,41.98,42.01,41.95,42.0,94003.0,39.6817,39.7101,39.6533,39.7006,94003.0
2024-05-14 11:35:00,41.99,42.04,41.96,42.04,23242.0,39.6912,39.7384,39.6628,39.7384,23242.0
2024-05-14 11:40:00,42.05,42.09,42.02,42.09,29636.0,39.7479,39.7857,39.7195,39.7857,29636.0
2024-05-14 11:45:00,42.09,42.14,42.08,42.14,37202.0,39.7857,39.8329,39.7762,39.8329,37202.0
2024-05-14 11:50:00,42.14,42.16,42.12,42.14,41847.0,39.8329,39.8518,39.814,39.8329,41847.0
2024-05-14 11:55:00,42.14,42.16,42.13,42.14,17744.0,39.8329,39.8518,39.8235,39.8329,17744.0
2024-05-14 12:00:00,42.13,42.16,42.13,42.13,21914.0,39.8235,39.8518,39.8235,39.8235,21914.0
2024-05-14 12:05:00,42.13,42.16,42.11,42.15,48768.0,39.8235,39.8518,39.8046,39.8424,48768.0
2024-05-14 12:10:00,42.15,42.16,42.13,42.14,10766.0,39.8424,39.8518,39.8235,39.8329,10766.0
2024-05-14 12:15:00,42.13,42.14,42.1,42.1,85072.0,39.8235,39.8329,39.7951,39.7951,85072.0
2024-05-14 12:20:00,42.1,42.17,42.08,42.15,84931.0,39.7951,39.8613,39.7762,39.8424,84931.0
2024-05-14 12:25:00,42.15,42.18,42.12,42.13,49643.0,39.8424,39.8708,39.814,39.8235,49643.0
2024-05-14 12:30:00,42.14,42.17,42.11,42.16,58055.0,39.8329,39.8613,39.8046,39.8518,58055.0
2024-05-14 12:35:00,42.17,42.19,42.16,42.18,20967.0,39.8613,39.8802,39.8518,39.8708,20967.0
2024-05-14 12:40:00,42.18,42.19,42.17,42.18,12044.0,39.8708,39.8802,39.8613,39.8708,12044.0
2024-05-14 12:45:00,42.19,42.21,42.15,42.19,145699.0,39.8802,39.8991,39.8424,39.8802,145699.0
2024-05-14 12:50:00,42.2,42.2,42.16,42.18,20060.0,39.8897,39.8897,39.8518,39.8708,20060.0
2024-05-14 12:55:00,42.18,42.19,42.17,42.18,16799.0,39.8708,39.8802,39.8613,39.8708,16799.0
2024-05-14 13:00:00,42.18,42.18,42.07,42.08,41095.0,39.8708,39.8708,39.7668,39.7762,41095.0
2024-05-14 13:05:00,42.08,42.1,42.05,42.06,15194.0,39.7762,39.7951,39.7479,39.7573,15194.0
2024-05-14 13:10:00,42.06,42.07,42.05,42.05,8963.0,39.7573,39.7668,39.7479,39.7479,8963.0
2024-05-14 13:15:00,42.06,42.07,42.02,42.07,13865.0,39.7573,39.7668,39.7195,39.7668,13865.0
2024-05-14 13:20:00,42.06,42.06,41.99,41.99,22170.0,39.7573,39.7573,39.6912,39.6912,22170.0
2024-05-14 13:25:00,41.99,41.99,41.96,41.96,14955.0,39.6912,39.6912,39.6628,39.6628,14955.0
2024-05-14 13:30:00,41.96,41.96,41.93,41.94,9248.0,39.6628,39.6628,39.6344,39.6439,9248.0
2024-05-14 13:35:00,41.94,41.98,41.93,41.93,16719.0,39.6439,39.6817,39.6344,39.6344,16719.0
2024-05-14 13:40:00,41.93,42.0,41.93,42.0,14355.0,39.6344,39.7006,39.6344,39.7006,14355.0
2024-05-14 13:45:00,42.0,42.01,41.97,41.98,19759.0,39.7006,39.7101,39.6723,39.6817,19759.0
2024-05-14 13:50:00,41.98,42.01,41.97,42.01,13604.0,39.6817,39.7101,39.6723,39.7101,13604.0
2024-05-14 13:55:00,42.01,42.05,41.94,42.04,85474.0,39.7101,39.7479,39.6439,39.7384,85474.0
2024-05-14 14:00:00,42.04,42.08,42.02,42.05,42440.0,39.7384,39.7762,39.7195,39.7479,42440.0
2024-05-14 14:05:00,42.05,42.11,42.05,42.1,48207.0,39.7479,39.8046,39.7479,39.7951,48207.0
2024-05-14 14:10:00,42.11,42.18,42.09,42.17,136307.0,39.8046,39.8708,39.7857,39.8613,136307.0
2024-05-14 14:15:00,42.16,42.21,42.14,42.19,65376.0,39.8518,39.8991,39.8329,39.8802,65376.0
2024-05-14 14:20:00,42.2,42.22,42.18,42.19,28272.0,39.8897,39.9086,39.8708,39.8802,28272.0
2024-05-14 14:25:00,42.19,42.19,42.13,42.16,27987.0,39.8802,39.8802,39.8235,39.8518,27987.0
2024-05-14 14:30:00,42.17,42.2,42.12,42.18,90477.0,39.8613,39.8897,39.814,39.8708,90477.0
2024-05-14 14:35:00,42.17,42.25,42.16,42.25,33416.0,39.8613,39.9369,39.8518,39.9369,33416.0
2024-05-14 14:40:00,42.25,42.29,42.24,42.24,42978.0,39.9369,39.9747,39.9275,39.9275,42978.0
2024-05-14 14:45:00,42.24,42.25,42.21,42.23,35699.0,39.9275,39.9369,39.8991,39.918,35699.0
2024-05-14 14:50:00,42.23,42.23,42.17,42.18,67240.0,39.918,39.918,39.8613,39.8708,67240.0
2024-05-14 14:55:00,42.18,42.19,42.15,42.16,22843.0,39.8708,39.8802,39.8424,39.8518,22843.0
2024-05-14 15:00:00,42.15,42.17,42.11,42.12,16464.0,39.8424,39.8613,39.8046,39.814,16464.0
2024-05-14 15:05:00,42.13,42.13,42.05,42.08,35576.0,39.8235,39.8235,39.7479,39.7762,35576.0
2024-05-14 15:10:00,42.07,42.08,42.04,42.05,25188.0,39.7668,39.7762,39.7384,39.7479,25188.0
2024-05-14 15:15:00,42.05,42.07,42.04,42.06,33246.0,39.7479,39.7668,39.7384,39.7573,33246.0
2024-05-14 15:20:00,42.05,42.05,42.0,42.01,27979.0,39.7479,39.7479,39.7006,39.7101,27979.0
2024-05-14 15:25:00,42.0,42.01,41.98,42.0,31380.0,39.7006,39.7101,39.6817,39.7006,31380.0
2024-05-14 15:30:00,42.0,42.01,41.96,41.98,34932.0,39.7006,39.7101,39.6628,39.6817,34932.0
2024-05-14 15:35:00,41.98,42.01,41.97,42.0,48594.0,39.6817,39.7101,39.6723,39.7006,48594.0
2024-05-14 15:40:00,41.99,42.02,41.99,42.0,108641.0,39.6912,39.7195,39.6912,39.7006,108641.0
2024-05-14 15:45:00,42.0,42.03,41.97,41.98,99790.0,39.7006,39.729,39.6723,39.6817,99790.0
2024-05-14 15:50:00,41.99,42.03,41.97,42.01,164538.0,39.6912,39.729,39.6723,39.7101,164538.0
2024-05-14 15:55:00,42.01,42.02,41.94,41.94,387222.0,39.7101,39.7195,39.6439,39.6439,387222.0
2024-05-15 09:30:00,42.46,42.61,42.44,42.55,90820.0,40.1354,40.2772,40.1165,40.2205,90820.0
2024-05-15 09:35:00,42.53,42.55,42.39,42.54,55150.0,40.2016,40.2205,40.0693,40.211,55150.0
2024-05-15 09:40:00,42.54,42.55,42.38,42.4,19148.0,40.211,40.2205,40.0598,40.0787,19148.0
2024-05-15 09:45:00,42.41,42.44,42.37,42.39,52947.0,40.0882,40.1165,40.0504,40.0693,52947.0
2024-05-15 09:50:00,42.38,42.43,42.34,42.37,38564.0,40.0598,40.1071,40.022,40.0504,38564.0
2024-05-15 09:55:00,42.38,42.4,42.36,42.37,29627.0,40.0598,40.0787,40.0409,40.0504,29627.0
2024-05-15 10:00:00,42.38,42.38,42.26,42.31,79369.0,40.0598,40.0598,39.9464,39.9936,79369.0
2024-05-15 10:05:00,42.32,42.37,42.28,42.3,97646.0,40.0031,40.0504,39.9653,39.9842,97646.0
2024-05-15 10:10:00,42.3,42.32,42.25,42.32,28909.0,39.9842,40.0031,39.9369,40.0031,28909.0
2024-05-15 10:15:00,42.32,42.35,42.28,42.33,47924.0,40.0031,40.0314,39.9653,40.0125,47924.0
2024-05-15 10:20:00,42.33,42.39,42.31,42.39,73474.0,40.0125,40.0693,39.9936,40.0693,73474.0
2024-05-15 10:25:00,42.38,42.4,42.34,42.34,60844.0,40.0598,40.0787,40.022,40.022,60844.0
2024-05-15 10:30:00,42.34,42.36,42.27,42.27,83920.0,40.022,40.0409,39.9558,39.9558,83920.0
2024-05-15 10:35:00,42.29,42.34,42.28,42.32,45110.0,39.9747,40.022,39.9653,40.0031,45110.0
2024-05-15 10:40:00,42.32,42.33,42.28,42.32,48550.0,40.0031,40.0125,39.9653,40.0031,48550.0
2024-05-15 10:45:00,42.32,42.34,42.25,42.25,29149.0,40.0031,40.022,39.9369,39.9369,29149.0
2024-05-15 10:50:00,42.26,42.3,42.24,42.25,32036.0,39.9464,39.9842,39.9275,39.9369,32036.0
2024-05-15 10:55:00,42.24,42.28,42.2,42.2,38463.0,39.9275,39.9653,39.8897,39.8897,38463.0
2024-05-15 11:00:00,42.2,42.22,42.17,42.18,91099.0,39.8897,39.9086,39.8613,39.8708,91099.0
2024-05-15 11:05:00,42.18,42.22,42.17,42.2,29512.0,39.8708,39.9086,39.8613,39.8897,29512.0
2024-05-15 11:10:00,42.2,42.25,42.17,42.21,13162.0,39.8897,39.9369,39.8613,39.8991,13162.0
2024-05-15 11:15:00,42.21,42.22,42.19,42.21,16265.0,39.8991,39.9086,39.8802,39.8991,16265.0
2024-05-15 11:20:00,42.21,42.22,42.17,42.17,48929.0,39.8991,39.9086,39.8613,39.8613,48929.0
2024-05-15 11:25:00,42.18,42.21,42.15,42.2,42070.0,39.8708,39.8991,39.8424,39.8897,42070.0
2024-05-15 11:30:00,42.2,42.24,42.16,42.16,52317.0,39.8897,39.9275,39.8518,39.8518,52317.0
2024-05-15 11:35:00,42.15,42.17,42.12,42.16,61836.0,39.8424,39.8613,39.814,39.8518,61836.0
2024-05-15 11:40:00,42.16,42.21,42.16,42.2,35339.0,39.8518,39.8991,39.8518,39.8897,35339.0
2024-05-15 11:45:00,42.2,42.2,42.16,42.16,16610.0,39.8897,39.8897,39.8518,39.8518,16610.0
2024-05-15 11:50:00,42.16,42.17,42.11,42.12,33060.0,39.8518,39.8613,39.8046,39.814,33060.0
2024-05-15 11:55:00,42.12,42.15,42.09,42.14,33648.0,39.814,39.8424,39.7857,39.8329,33648.0
2024-05-15 12:00:00,42.14,42.14,42.08,42.09,22838.0,39.8329,39.8329,39.7762,39.7857,22838.0
2024-05-15 12:05:00,42.09,42.09,42.06,42.09,19105.0,39.7857,39.7857,39.7573,39.7857,19105.0
2024-05-15 12:10:00,42.09,42.12,42.08,42.1,53360.0,39.7857,39.814,39.7762,39.7951,53360.0
2024-05-15 12:15:00,42.09,42.13,42.08,42.11,43363.0,39.7857,39.8235,39.7762,39.8046,43363.0
2024-05-15 12:20:00,42.11,42.19,42.1,42.18,30425.0,39.8046,39.8802,39.7951,39.8708,30425.0
2024-05-15 12:25:00,42.19,42.22,42.17,42.19,47890.0,39.8802,39.9086,39.8613,39.8802,47890.0
2024-05-15 12:30:00,42.2,42.21,42.17,42.2,16262.0,39.8897,39.8991,39.8613,39.8897,16262.0
2024-05-15 12:35:00,42.19,42.21,42.16,42.2,140721.0,39.8802,39.8991,39.8518,39.8897,140721.0
2024-05-15 12:40:00,42.21,42.24,42.2,42.23,43452.0,39.8991,39.9275,39.8897,39.918,43452.0
2024-05-15 12:45:00,42.24,42.27,42.22,42.27,61371.0,39.9275,39.9558,39.9086,39.9558,61371.0
2024-05-15 12:50:00,42.27,42.28,42.24,42.25,23236.0,39.9558,39.9653,39.9275,39.9369,23236.0
2024-05-15 12:55:00,42.25,42.27,42.22,42.25,70768.0,39.9369,39.9558,39.9086,39.9369,70768.0
2024-05-15 13:00:00,42.24,42.26,42.19,42.2,67323.0,39.9275,39.9464,39.8802,39.8897,67323.0
2024-05-15 13:05:00,42.2,42.22,42.15,42.16,30423.0,39.8897,39.9086,39.8424,39.8518,30423.0
2024-05-15 13:10:00,42.16,42.18,42.12,42.14,29788.0,39.8518,39.8708,39.814,39.8329,29788.0
2024-05-15 13:15:00,42.13,42.14,42.11,42.12,27735.0,39.8235,39.8329,39.8046,39.814,27735.0
2024-05-15 13:20:00,42.13,42.14,42.09,42.1,23793.0,39.8235,39.8329,39.7857,39.7951,23793.0
2024-05-15 13:25:00,42.11,42.11,42.07,42.09,32416.0,39.8046,39.8046,39.7668,39.7857,32416.0
2024-05-15 13:30:00,42.09,42.1,42.07,42.09,36633.0,39.7857,39.7951,39.7668,39.7857,36633.0
2024-05-15 13:35:00,42.09,42.09,42.06,42.07,24857.0,39.7857,39.7857,39.7573,39.7668,24857.0
2024-05-15 13:40:00,42.07,42.07,42.01,42.05,34882.0,39.7668,39.7668,39.7101,39.7479,34882.0
2024-05-15 13:45:00,42.05,42.05,41.98,42.0,29155.0,39.7479,39.7479,39.6817,39.7006,29155.0
2024-05-15 13:50:00,41.99,42.01,41.98,42.01,38913.0,39.6912,39.7101,39.6817,39.7101,38913.0
2024-05-15 13:55:00,42.01,42.01,41.96,41.98,58244.0,39.7101,39.7101,39.6628,39.6817,58244.0
2024-05-15 14:00:00,41.98,42.01,41.95,42.01,59128.0,39.6817,39.7101,39.6533,39.7101,59128.0
2024-05-15 14:05:00,42.01,42.02,42.0,42.0,39528.0,39.7101,39.7195,39.7006,39.7006,39528.0
2024-05-15 14:10:00,42.01,42.02,42.0,42.02,28784.0,39.7101,39.7195,39.7006,39.7195,28784.0
2024-05-15 14:15:00,42.02,42.02,41.97,41.99,80880.0,39.7195,39.7195,39.6723,39.6912,80880.0
2024-05-15 14:20:00,41.99,41.99,41.95,41.98,32643.0,39.6912,39.6912,39.6533,39.6817,32643.0
2024-05-15 14:25:00,41.98,42.0,41.96,41.98,67670.0,39.6817,39.7006,39.6628,39.6817,67670.0
2024-05-15 14:30:00,41.99,42.0,41.96,41.96,49599.0,39.6912,39.7006,39.6628,39.6628,49599.0
2024-05-15 14:35:00,41.97,41.98,41.96,41.97,54945.0,39.6723,39.6817,39.6628,39.6723,54945.0
2024-05-15 14:40:00,41.98,42.0,41.96,42.0,93810.0,39.6817,39.7006,39.6628,39.7006,93810.0
2024-05-15 14:45:00,42.0,42.03,41.99,42.02,70974.0,39.7006,39.729,39.6912,39.7195,70974.0
2024-05-15 14:50:00,42.03,42.05,42.0,42.03,86464.0,39.729,39.7479,39.7006,39.729,86464.0
2024-05-15 14:55:00,42.03,42.05,42.01,42.05,45983.0,39.729,39.7479,39.7101,39.7479,45983.0
2024-05-15 15:00:00,42.05,42.06,42.03,42.05,33581.0,39.7479,39.7573,39.729,39.7479,33581.0
2024-05-15 15:05:00,42.04,42.05,42.03,42.03,46827.0,39.7384,39.7479,39.729,39.729,46827.0
2024-05-15 15:10:00,42.03,42.07,42.03,42.04,56142.0,39.729,39.7668,39.729,39.7384,56142.0
2024-05-15 15:15:00,42.05,42.11,42.04,42.11,56539.0,39.7479,39.8046,39.7384,39.8046,56539.0
2024-05-15 15:20:00,42.11,42.13,42.07,42.08,103074.0,39.8046,39.8235,39.7668,39.7762,103074.0
2024-05-15 15:25:00,42.08,42.08,42.04,42.04,76415.0,39.7762,39.7762,39.7384,39.7384,76415.0
2024-05-15 15:30:00,42.05,42.05,42.01,42.02,85699.0,39.7479,39.7479,39.7101,39.7195,85699.0
2024-05-15 15:35:00,42.02,42.06,42.01,42.05,136803.0,39.7195,39.7573,39.7101,39.7479,136803.0
2024-05-15 15:40:00,42.05,42.1,42.04,42.09,163290.0,39.7479,39.7951,39.7384,39.7857,163290.0
2024-05-15 15:45:00,42.09,42.11,42.06,42.09,226628.0,39.7857,39.8046,39.7573,39.7857,226628.0
2024-05-15 15:50:00,42.09,42.1,42.05,42.09,296546.0,39.7857,39.7951,39.7479,39.7857,296546.0
2024-05-15 15:55:00,42.09,42.23,42.08,42.21,660295.0,39.7857,39.918,39.7762,39.8991,660295.0
2024-05-16 09:30:00,42.07,42.26,42.06,42.1,97381.0,39.7668,39.9464,39.7573,39.7951,97381.0
2024-05-16 09:35:00,42.07,42.1,41.93,41.94,52393.0,39.7668,39.7951,39.6344,39.6439,52393.0
2024-05-16 09:40:00,41.92,41.99,41.9,41.97,63257.0,39.625,39.6912,39.6061,39.6723,63257.0
2024-05-16 09:45:00,41.98,42.01,41.91,41.91,104577.0,39.6817,39.7101,39.6155,39.6155,104577.0
2024-05-16 09:50:00,41.91,41.95,41.82,41.82,80356.0,39.6155,39.6533,39.5305,39.5305,80356.0
2024-05-16 09:55:00,41.82,41.84,41.75,41.8,82632.0,39.5305,39.5494,39.4643,39.5116,82632.0
2024-05-16 10:00:00,41.8,41.88,41.8,41.87,56743.0,39.5116,39.5872,39.5116,39.5777,56743.0
2024-05-16 10:05:00,41.87,41.89,41.81,41.81,51686.0,39.5777,39.5966,39.521,39.521,51686.0
2024-05-16 10:10:00,41.82,41.85,41.78,41.8,51388.0,39.5305,39.5588,39.4927,39.5116,51388.0
2024-05-16 10:15:00,41.8,41.8,41.71,41.79,97405.0,39.5116,39.5116,39.4265,39.5021,97405.0
2024-05-16 10:20:00,41.79,41.82,41.76,41.79,76048.0,39.5021,39.5305,39.4737,39.5021,76048.0
2024-05-16 10:25:00,41.79,41.86,41.78,41.82,78763.0,39.5021,39.5683,39.4927,39.5305,78763.0
2024-05-16 10:30:00,41.81,41.81,41.69,41.77,76790.0,39.521,39.521,39.4076,39.4832,76790.0
2024-05-16 10:35:00,41.76,41.8,41.72,41.74,45782.0,39.4737,39.5116,39.4359,39.4548,45782.0
2024-05-16 10:40:00,41.74,41.82,41.72,41.82,44541.0,39.4548,39.5305,39.4359,39.5305,44541.0
2024-05-16 10:45:00,41.82,41.9,41.82,41.89,80463.0,39.5305,39.6061,39.5305,39.5966,80463.0
2024-05-16 10:50:00,41.9,41.9,41.83,41.84,57621.0,39.6061,39.6061,39.5399,39.5494,57621.0
2024-05-16 10:55:00,41.84,41.93,41.82,41.89,100750.0,39.5494,39.6344,39.5305,39.5966,100750.0
2024-05-16 11:00:00,41.9,41.93,41.88,41.93,48660.0,39.6061,39.6344,39.5872,39.6344,48660.0
2024-05-16 11:05:00,41.93,41.94,41.89,41.91,50740.0,39.6344,39.6439,39.5966,39.6155,50740.0
2024-05-16 11:10:00,41.91,41.91,41.82,41.86,73488.0,39.6155,39.6155,39.5305,39.5683,73488.0
2024-05-16 11:15:00,41.84,41.89,41.84,41.87,42239.0,39.5494,39.5966,39.5494,39.5777,42239.0
2024-05-16 11:20:00,41.87,41.9,41.85,41.89,37196.0,39.5777,39.6061,39.5588,39.5966,37196.0
2024-05-16 11:25:00,41.89,41.91,41.87,41.87,47333.0,39.5966,39.6155,39.5777,39.5777,47333.0
2024-05-16 11:30:00,41.88,41.89,41.84,41.84,34367.0,39.5872,39.5966,39.5494,39.5494,34367.0
2024-05-16 11:35:00,41.84,41.91,41.84,41.9,52000.0,39.5494,39.6155,39.5494,39.6061,52000.0
2024-05-16 11:40:00,41.89,41.91,41.87,41.91,30225.0,39.5966,39.6155,39.5777,39.6155,30225.0
2024-05-16 11:45:00,41.91,41.93,41.88,41.93,36670.0,39.6155,39.6344,39.5872,39.6344,36670.0
2024-05-16 11:50:00,41.93,42.01,41.92,42.0,83647.0,39.6344,39.7101,39.625,39.7006,83647.0
2024-05-16 11:55:00,42.0,42.03,41.99,42.01,56009.0,39.7006,39.729,39.6912,39.7101,56009.0
2024-05-16 12:00:00,42.01,42.03,41.94,41.95,72514.0,39.7101,39.729,39.6439,39.6533,72514.0
2024-05-16 12:05:00,41.96,41.98,41.94,41.98,19722.0,39.6628,39.6817,39.6439,39.6817,19722.0
2024-05-16 12:10:00,41.98,42.01,41.97,42.0,19130.0,39.6817,39.7101,39.6723,39.7006,19130.0
2024-05-16 12:15:00,42.0,42.01,41.99,42.0,22129.0,39.7006,39.7101,39.6912,39.7006,22129.0
2024-05-16 12:20:00,42.01,42.04,41.99,42.03,53913.0,39.7101,39.7384,39.6912,39.729,53913.0
2024-05-16 12:25:00,42.03,42.04,42.02,42.03,19457.0,39.729,39.7384,39.7195,39.729,19457.0
2024-05-16 12:30:00,42.04,42.07,41.99,42.07,48877.0,39.7384,39.7668,39.6912,39.7668,48877.0
2024-05-16 12:35:00,42.07,42.11,42.05,42.09,82587.0,39.7668,39.8046,39.7479,39.7857,82587.0
2024-05-16 12:40:00,42.09,42.11,42.07,42.1,39084.0,39.7857,39.8046,39.7668,39.7951,39084.0
2024-05-16 12:45:00,42.11,42.12,42.08,42.08,34419.0,39.8046,39.814,39.7762,39.7762,34419.0
2024-05-16 12:50:00,42.09,42.13,42.0,42.11,723988.0,39.7857,39.8235,39.7006,39.8046,723988.0
2024-05-16 12:55:00,42.11,42.11,42.01,42.02,65849.0,39.8046,39.8046,39.7101,39.7195,65849.0
2024-05-16 13:00:00,42.03,42.03,41.97,41.99,130660.0,39.729,39.729,39.6723,39.6912,130660.0
2024-05-16 13:05:00,41.98,41.99,41.95,41.97,25831.0,39.6817,39.6912,39.6533,39.6723,25831.0
2024-05-16 13:10:00,41.98,41.99,41.94,41.95,40852.0,39.6817,39.6912,39.6439,39.6533,40852.0
2024-05-16 13:15:00,41.95,41.96,41.93,41.95,44433.0,39.6533,39.6628,39.6344,39.6533,44433.0
2024-05-16 13:20:00,41.96,41.97,41.87,41.88,47495.0,39.6628,39.6723,39.5777,39.5872,47495.0
2024-05-16 13:25:00,41.87,41.94,41.86,41.89,44296.0,39.5777,39.6439,39.5683,39.5966,44296.0
2024-05-16 13:30:00,41.9,41.91,41.85,41.85,67906.0,39.6061,39.6155,39.5588,39.5588,67906.0
2024-05-16 13:35:00,41.85,41.85,41.79,41.8,39091.0,39.5588,39.5588,39.5021,39.5116,39091.0
2024-05-16 13:40:00,41.8,41.81,41.76,41.76,42250.0,39.5116,39.521,39.4737,39.4737,42250.0
2024-05-16 13:45:00,41.76,41.76,41.68,41.71,45015.0,39.4737,39.4737,39.3981,39.4265,45015.0
2024-05-16 13:50:00,41.7,41.72,41.69,41.71,30475.0,39.417,39.4359,39.4076,39.4265,30475.0
2024-05-16 13:55:00,41.71,41.71,41.67,41.67,40869.0,39.4265,39.4265,39.3887,39.3887,40869.0
2024-05-16 14:00:00,41.68,41.69,41.65,41.65,55690.0,39.3981,39.4076,39.3698,39.3698,55690.0
2024-05-16 14:05:00,41.65,41.66,41.62,41.66,46864.0,39.3698,39.3792,39.3414,39.3792,46864.0
2024-05-16 14:10:00,41.66,41.68,41.6,41.6,77198.0,39.3792,39.3981,39.3225,39.3225,77198.0
2024-05-16 14:15:00,41.6,41.65,41.59,41.65,53091.0,39.3225,39.3698,39.3131,39.3698,53091.0
2024-05-16 14:20:00,41.65,41.66,41.61,41.63,44571.0,39.3698,39.3792,39.332,39.3509,44571.0
2024-05-16 14:25:00,41.62,41.64,41.6,41.63,41543.0,39.3414,39.3603,39.3225,39.3509,41543.0
2024-05-16 14:30:00,41.63,41.63,41.58,41.6,68388.0,39.3509,39.3509,39.3036,39.3225,68388.0
2024-05-16 14:35:00,41.61,41.64,41.6,41.63,58317.0,39.332,39.3603,39.3225,39.3509,58317.0
2024-05-16 14:40:00,41.64,41.67,41.62,41.66,46409.0,39.3603,39.3887,39.3414,39.3792,46409.0
2024-05-16 14:45:00,41.66,41.68,41.63,41.68,47243.0,39.3792,39.3981,39.3509,39.3981,47243.0
2024-05-16 14:50:00,41.69,41.76,41.68,41.76,120102.0,39.4076,39.4737,39.3981,39.4737,120102.0
2024-05-16 14:55:00,41.76,41.78,41.72,41.78,33450.0,39.4737,39.4927,39.4359,39.4927,33450.0
2024-05-16 15:00:00,41.77,41.79,41.74,41.79,58149.0,39.4832,39.5021,39.4548,39.5021,58149.0
2024-05-16 15:05:00,41.79,41.82,41.77,41.79,51380.0,39.5021,39.5305,39.4832,39.5021,51380.0
2024-05-16 15:10:00,41.79,41.86,41.79,41.86,55749.0,39.5021,39.5683,39.5021,39.5683,55749.0
2024-05-16 15:15:00,41.86,41.88,41.82,41.85,59640.0,39.5683,39.5872,39.5305,39.5588,59640.0
2024-05-16 15:20:00,41.86,41.89,41.85,41.86,58967.0,39.5683,39.5966,39.5588,39.5683,58967.0
2024-05-16 15:25:00,41.86,41.87,41.81,41.85,82502.0,39.5683,39.5777,39.521,39.5588,82502.0
2024-05-16 15:30:00,41.84,41.86,41.78,41.84,115356.0,39.5494,39.5683,39.4927,39.5494,115356.0
2024-05-16 15:35:00,41.83,41.85,41.73,41.76,105890.0,39.5399,39.5588,39.4454,39.4737,105890.0
2024-05-16 15:40:00,41.76,41.78,41.73,41.75,119547.0,39.4737,39.4927,39.4454,39.4643,119547.0
2024-05-16 15:45:00,41.76,41.78,41.71,41.75,182432.0,39.4737,39.4927,39.4265,39.4643,182432.0
2024-05-16 15:50:00,41.75,41.81,41.73,41.76,315505.0,39.4643,39.521,39.4454,39.4737,315505.0
2024-05-16 15:55:00,41.77,41.77,41.61,41.66,859136.0,39.4832,39.4832,39.332,39.3792,859136.0
2024-05-17 09:30:00,41.96,41.96,41.6,41.72,276454.0,39.6628,39.6628,39.3225,39.4359,276454.0
2024-05-17 09:35:00,41.73,41.76,41.52,41.54,69105.0,39.4454,39.4737,39.2469,39.2658,69105.0
2024-05-17 09:40:00,41.54,41.62,41.48,41.51,88298.0,39.2658,39.3414,39.2091,39.2374,88298.0
2024-05-17 09:45:00,41.51,41.77,41.5,41.74,81088.0,39.2374,39.4832,39.228,39.4548,81088.0
2024-05-17 09:50:00,41.74,41.76,41.67,41.73,67911.0,39.4548,39.4737,39.3887,39.4454,67911.0
2024-05-17 09:55:00,41.73,41.75,41.65,41.66,45251.0,39.4454,39.4643,39.3698,39.3792,45251.0
2024-05-17 10:00:00,41.66,41.79,41.65,41.78,60683.0,39.3792,39.5021,39.3698,39.4927,60683.0
2024-05-17 10:05:00,41.79,41.8,41.73,41.75,66878.0,39.5021,39.5116,39.4454,39.4643,66878.0
2024-05-17 10:10:00,41.76,41.76,41.68,41.69,28510.0,39.4737,39.4737,39.3981,39.4076,28510.0
2024-05-17 10:15:00,41.68,41.72,41.68,41.7,40791.0,39.3981,39.4359,39.3981,39.417,40791.0
2024-05-17 10:20:00,41.71,41.76,41.7,41.76,29844.0,39.4265,39.4737,39.417,39.4737,29844.0
2024-05-17 10:25:00,41.76,41.76,41.69,41.71,124023.0,39.4737,39.4737,39.4076,39.4265,124023.0
2024-05-17 10:30:00,41.7,41.7,41.63,41.64,252915.0,39.417,39.417,39.3509,39.3603,252915.0
2024-05-17 10:35:00,41.65,41.68,41.61,41.62,161997.0,39.3698,39.3981,39.332,39.3414,161997.0
2024-05-17 10:40:00,41.62,41.63,41.55,41.58,188683.0,39.3414,39.3509,39.2752,39.3036,188683.0
2024-05-17 10:45:00,41.58,41.59,41.48,41.49,215937.0,39.3036,39.3131,39.2091,39.2185,215937.0
2024-05-17 10:50:00,41.5,41.53,41.47,41.49,110938.0,39.228,39.2563,39.1996,39.2185,110938.0
2024-05-17 10:55:00,41.49,41.51,41.47,41.5,98044.0,39.2185,39.2374,39.1996,39.228,98044.0
2024-05-17 11:00:00,41.51,41.59,41.48,41.55,300109.0,39.2374,39.3131,39.2091,39.2752,300109.0
2024-05-17 11:05:00,41.55,41.55,41.51,41.54,340427.0,39.2752,39.2752,39.2374,39.2658,340427.0
2024-05-17 11:10:00,41.54,41.63,41.51,41.59,397934.0,39.2658,39.3509,39.2374,39.3131,397934.0
2024-05-17 11:15:00,41.6,41.61,41.54,41.55,135574.0,39.3225,39.332,39.2658,39.2752,135574.0
2024-05-17 11:20:00,41.55,41.59,41.53,41.57,148657.0,39.2752,39.3131,39.2563,39.2941,148657.0
2024-05-17 11:25:00,41.57,41.6,41.56,41.59,55777.0,39.2941,39.3225,39.2847,39.3131,55777.0
2024-05-17 11:30:00,41.6,41.61,41.58,41.6,123148.0,39.3225,39.332,39.3036,39.3225,123148.0
2024-05-17 11:35:00,41.59,41.6,41.55,41.58,42140.0,39.3131,39.3225,39.2752,39.3036,42140.0
2024-05-17 11:40:00,41.58,41.6,41.52,41.54,58935.0,39.3036,39.3225,39.2469,39.2658,58935.0
2024-05-17 11:45:00,41.54,41.57,41.52,41.57,84227.0,39.2658,39.2941,39.2469,39.2941,84227.0
2024-05-17 11:50:00,41.56,41.6,41.56,41.57,33654.0,39.2847,39.3225,39.2847,39.2941,33654.0
2024-05-17 11:55:00,41.58,41.61,41.53,41.54,43873.0,39.3036,39.332,39.2563,39.2658,43873.0
2024-05-17 12:00:00,41.54,41.57,41.53,41.56,38568.0,39.2658,39.2941,39.2563,39.2847,38568.0
2024-05-17 12:05:00,41.56,41.56,41.53,41.54,31056.0,39.2847,39.2847,39.2563,39.2658,31056.0
2024-05-17 12:10:00,41.54,41.54,41.5,41.54,45110.0,39.2658,39.2658,39.228,39.2658,45110.0
2024-05-17 12:15:00,41.54,41.55,41.51,41.52,26719.0,39.2658,39.2752,39.2374,39.2469,26719.0
2024-05-17 12:20:00,41.52,41.53,41.5,41.51,22028.0,39.2469,39.2563,39.228,39.2374,22028.0
2024-05-17 12:25:00,41.51,41.51,41.48,41.5,36838.0,39.2374,39.2374,39.2091,39.228,36838.0
2024-05-17 12:30:00,41.5,41.54,41.49,41.52,18504.0,39.228,39.2658,39.2185,39.2469,18504.0
2024-05-17 12:35:00,41.53,41.53,41.49,41.52,69325.0,39.2563,39.2563,39.2185,39.2469,69325.0
2024-05-17 12:40:00,41.52,41.6,41.5,41.56,255748.0,39.2469,39.3225,39.228,39.2847,255748.0
2024-05-17 12:45:00,41.56,41.57,41.55,41.55,23285.0,39.2847,39.2941,39.2752,39.2752,23285.0
2024-05-17 12:50:00,41.55,41.56,41.52,41.54,49822.0,39.2752,39.2847,39.2469,39.2658,49822.0
2024-05-17 12:55:00,41.54,41.58,41.53,41.55,39072.0,39.2658,39.3036,39.2563,39.2752,39072.0
2024-05-17 13:00:00,41.55,41.57,41.53,41.54,81131.0,39.2752,39.2941,39.2563,39.2658,81131.0
2024-05-17 13:05:00,41.54,41.55,41.52,41.55,21643.0,39.2658,39.2752,39.2469,39.2752,21643.0
2024-05-17 13:10:00,41.55,41.56,41.53,41.55,30000.0,39.2752,39.2847,39.2563,39.2752,30000.0
2024-05-17 13:15:00,41.55,41.56,41.5,41.52,50385.0,39.2752,39.2847,39.228,39.2469,50385.0
2024-05-17 13:20:00,41.52,41.55,41.51,41.52,52171.0,39.2469,39.2752,39.2374,39.2469,52171.0
2024-05-17 13:25:00,41.52,41.54,41.52,41.52,37965.0,39.2469,39.2658,39.2469,39.2469,37965.0
2024-05-17 13:30:00,41.52,41.53,41.48,41.48,49825.0,39.2469,39.2563,39.2091,39.2091,49825.0
2024-05-17 13:35:00,41.48,41.5,41.47,41.48,30729.0,39.2091,39.228,39.1996,39.2091,30729.0
2024-05-17 13:40:00,41.48,41.49,41.45,41.46,31576.0,39.2091,39.2185,39.1807,39.1902,31576.0
2024-05-17 13:45:00,41.45,41.47,41.43,41.43,48922.0,39.1807,39.1996,39.1618,39.1618,48922.0
2024-05-17 13:50:00,41.43,41.45,41.42,41.44,51249.0,39.1618,39.1807,39.1524,39.1713,51249.0
2024-05-17 13:55:00,41.44,41.44,41.39,41.4,34099.0,39.1713,39.1713,39.124,39.1335,34099.0
2024-05-17 14:00:00,41.41,41.41,41.37,41.38,36166.0,39.1429,39.1429,39.1051,39.1146,36166.0
2024-05-17 14:05:00,41.38,41.38,41.36,41.38,26439.0,39.1146,39.1146,39.0956,39.1146,26439.0
2024-05-17 14:10:00,41.38,41.38,41.35,41.36,76231.0,39.1146,39.1146,39.0862,39.0956,76231.0
2024-05-17 14:15:00,41.36,41.36,41.31,41.33,44777.0,39.0956,39.0956,39.0484,39.0673,44777.0
2024-05-17 14:20:00,41.32,41.33,41.3,41.33,43742.0,39.0578,39.0673,39.0389,39.0673,43742.0
2024-05-17 14:25:00,41.33,41.35,41.32,41.34,24570.0,39.0673,39.0862,39.0578,39.0767,24570.0
2024-05-17 14:30:00,41.34,41.35,41.31,41.33,43532.0,39.0767,39.0862,39.0484,39.0673,43532.0
2024-05-17 14:35:00,41.32,41.36,41.32,41.36,37599.0,39.0578,39.0956,39.0578,39.0956,37599.0
2024-05-17 14:40:00,41.36,41.36,41.33,41.34,20313.0,39.0956,39.0956,39.0673,39.0767,20313.0
2024-05-17 14:45:00,41.34,41.36,41.33,41.34,33809.0,39.0767,39.0956,39.0673,39.0767,33809.0
2024-05-17 14:50:00,41.34,41.39,41.34,41.38,108663.0,39.0767,39.124,39.0767,39.1146,108663.0
2024-05-17 14:55:00,41.38,41.44,41.37,41.44,261174.0,39.1146,39.1713,39.1051,39.1713,261174.0
2024-05-17 15:00:00,41.44,41.47,41.43,41.46,156046.0,39.1713,39.1996,39.1618,39.1902,156046.0
2024-05-17 15:05:00,41.46,41.47,41.43,41.47,158127.0,39.1902,39.1996,39.1618,39.1996,158127.0
2024-05-17 15:10:00,41.47,41.47,41.44,41.45,55843.0,39.1996,39.1996,39.1713,39.1807,55843.0
2024-05-17 15:15:00,41.45,41.46,41.44,41.46,129512.0,39.1807,39.1902,39.1713,39.1902,129512.0
2024-05-17 15:20:00,41.46,41.46,41.43,41.44,69641.0,39.1902,39.1902,39.1618,39.1713,69641.0
2024-05-17 15:25:00,41.44,41.45,41.41,41.45,53764.0,39.1713,39.1807,39.1429,39.1807,53764.0
2024-05-17 15:30:00,41.44,41.46,41.43,41.46,60316.0,39.1713,39.1902,39.1618,39.1902,60316.0
2024-05-17 15:35:00,41.45,41.46,41.41,41.41,68271.0,39.1807,39.1902,39.1429,39.1429,68271.0
2024-05-17 15:40:00,41.42,41.45,41.41,41.42,105244.0,39.1524,39.1807,39.1429,39.1524,105244.0
2024-05-17 15:45:00,41.42,41.44,41.38,41.4,210967.0,39.1524,39.1713,39.1146,39.1335,210967.0
2024-05-17 15:50:00,41.4,41.41,41.33,41.34,273694.0,39.1335,39.1429,39.0673,39.0767,273694.0
2024-05-17 15:55:00,41.34,41.46,41.34,41.45,871118.0,39.0767,39.1902,39.0767,39.1807,871118.0
2024-05-20 09:30:00,41.43,41.64,41.42,41.53,269487.0,39.1618,39.3603,39.1524,39.2563,269487.0
2024-05-20 09:35:00,41.55,41.57,41.35,41.39,39410.0,39.2752,39.2941,39.0862,39.124,39410.0
2024-05-20 09:40:00,41.39,41.49,41.26,41.27,66267.0,39.124,39.2185,39.0011,39.0106,66267.0
2024-05-20 09:45:00,41.26,41.51,41.24,41.5,94383.0,39.0011,39.2374,38.9822,39.228,94383.0
2024-05-20 09:50:00,41.51,41.58,41.46,41.53,34930.0,39.2374,39.3036,39.1902,39.2563,34930.0
2024-05-20 09:55:00,41.52,41.54,41.47,41.49,17781.0,39.2469,39.2658,39.1996,39.2185,17781.0
2024-05-20 10:00:00,41.49,41.49,41.4,41.42,15755.0,39.2185,39.2185,39.1335,39.1524,15755.0
2024-05-20 10:05:00,41.43,41.46,41.39,41.42,29005.0,39.1618,39.1902,39.124,39.1524,29005.0
2024-05-20 10:10:00,41.42,41.54,41.42,41.5,47104.0,39.1524,39.2658,39.1524,39.228,47104.0
2024-05-20 10:15:00,41.49,41.54,41.47,41.53,30593.0,39.2185,39.2658,39.1996,39.2563,30593.0
2024-05-20 10:20:00,41.54,41.58,41.5,41.52,32174.0,39.2658,39.3036,39.228,39.2469,32174.0
2024-05-20 10:25:00,41.51,41.54,41.49,41.52,20745.0,39.2374,39.2658,39.2185,39.2469,20745.0
2024-05-20 10:30:00,41.52,41.52,41.48,41.52,12758.0,39.2469,39.2469,39.2091,39.2469,12758.0
2024-05-20 10:35:00,41.52,41.58,41.5,41.54,62236.0,39.2469,39.3036,39.228,39.2658,62236.0
2024-05-20 10:40:00,41.55,41.55,41.51,41.52,25271.0,39.2752,39.2752,39.2374,39.2469,25271.0
2024-05-20 10:45:00,41.52,41.55,41.52,41.53,24666.0,39.2469,39.2752,39.2469,39.2563,24666.0
2024-05-20 10:50:00,41.54,41.55,41.49,41.51,29545.0,39.2658,39.2752,39.2185,39.2374,29545.0
2024-05-20 10:55:00,41.51,41.53,41.49,41.5,22585.0,39.2374,39.2563,39.2185,39.228,22585.0
2024-05-20 11:00:00,41.5,41.5,41.45,41.46,36166.0,39.228,39.228,39.1807,39.1902,36166.0
2024-05-20 11:05:00,41.46,41.48,41.45,41.48,29510.0,39.1902,39.2091,39.1807,39.2091,29510.0
2024-05-20 11:10:00,41.48,41.5,41.45,41.5,31801.0,39.2091,39.228,39.1807,39.228,31801.0
2024-05-20 11:15:00,41.5,41.53,41.49,41.53,33091.0,39.228,39.2563,39.2185,39.2563,33091.0
2024-05-20 11:20:00,41.53,41.53,41.49,41.51,23971.0,39.2563,39.2563,39.2185,39.2374,23971.0
2024-05-20 11:25:00,41.51,41.53,41.49,41.5,25392.0,39.2374,39.2563,39.2185,39.228,25392.0
2024-05-20 11:30:00,41.51,41.54,41.49,41.52,21782.0,39.2374,39.2658,39.2185,39.2469,21782.0
2024-05-20 11:35:00,41.53,41.55,41.48,41.53,90149.0,39.2563,39.2752,39.2091,39.2563,90149.0
2024-05-20 11:40:00,41.52,41.53,41.46,41.5,29903.0,39.2469,39.2563,39.1902,39.228,29903.0
2024-05-20 11:45:00,41.5,41.5,41.4,41.42,48673.0,39.228,39.228,39.1335,39.1524,48673.0
2024-05-20 11:50:00,41.42,41.46,41.4,41.42,23966.0,39.1524,39.1902,39.1335,39.1524,23966.0
2024-05-20 11:55:00,41.42,41.45,41.41,41.45,33843.0,39.1524,39.1807,39.1429,39.1807,33843.0
2024-05-20 12:00:00,41.45,41.47,41.42,41.46,28710.0,39.1807,39.1996,39.1524,39.1902,28710.0
2024-05-20 12:05:00,41.47,41.48,41.45,41.47,11892.0,39.1996,39.2091,39.1807,39.1996,11892.0
2024-05-20 12:10:00,41.46,41.46,41.41,41.44,82317.0,39.1902,39.1902,39.1429,39.1713,82317.0
2024-05-20 12:15:00,41.44,41.45,41.42,41.43,29329.0,39.1713,39.1807,39.1524,39.1618,29329.0
2024-05-20 12:20:00,41.44,41.48,41.43,41.48,41744.0,39.1713,39.2091,39.1618,39.2091,41744.0
2024-05-20 12:25:00,41.47,41.53,41.46,41.52,686840.0,39.1996,39.2563,39.1902,39.2469,686840.0
2024-05-20 12:30:00,41.52,41.52,41.44,41.45,148332.0,39.2469,39.2469,39.1713,39.1807,148332.0
2024-05-20 12:35:00,41.44,41.48,41.44,41.47,57301.0,39.1713,39.2091,39.1713,39.1996,57301.0
2024-05-20 12:40:00,41.47,41.49,41.45,41.47,131252.0,39.1996,39.2185,39.1807,39.1996,131252.0
2024-05-20 12:45:00,41.46,41.48,41.44,41.45,106481.0,39.1902,39.2091,39.1713,39.1807,106481.0
2024-05-20 12:50:00,41.45,41.48,41.42,41.43,397024.0,39.1807,39.2091,39.1524,39.1618,397024.0
2024-05-20 12:55:00,41.43,41.45,41.42,41.43,72993.0,39.1618,39.1807,39.1524,39.1618,72993.0
2024-05-20 13:00:00,41.43,41.43,41.36,41.39,67064.0,39.1618,39.1618,39.0956,39.124,67064.0
2024-05-20 13:05:00,41.39,41.4,41.36,41.37,85428.0,39.124,39.1335,39.0956,39.1051,85428.0
2024-05-20 13:10:00,41.37,41.38,41.34,41.36,34603.0,39.1051,39.1146,39.0767,39.0956,34603.0
2024-05-20 13:15:00,41.35,41.4,41.33,41.37,44070.0,39.0862,39.1335,39.0673,39.1051,44070.0
2024-05-20 13:20:00,41.37,41.4,41.36,41.39,24722.0,39.1051,39.1335,39.0956,39.124,24722.0
2024-05-20 13:25:00,41.39,41.4,41.36,41.38,25263.0,39.124,39.1335,39.0956,39.1146,25263.0
2024-05-20 13:30:00,41.38,41.38,41.35,41.38,21770.0,39.1146,39.1146,39.0862,39.1146,21770.0
2024-05-20 13:35:00,41.39,41.42,41.38,41.39,101400.0,39.124,39.1524,39.1146,39.124,101400.0
2024-05-20 13:40:00,41.4,41.43,41.39,41.41,312124.0,39.1335,39.1618,39.124,39.1429,312124.0
2024-05-20 13:45:00,41.42,41.48,41.42,41.42,166723.0,39.1524,39.2091,39.1524,39.1524,166723.0
2024-05-20 13:50:00,41.42,41.48,41.42,41.47,138366.0,39.1524,39.2091,39.1524,39.1996,138366.0
2024-05-20 13:55:00,41.47,41.47,41.44,41.47,33305.0,39.1996,39.1996,39.1713,39.1996,33305.0
2024-05-20 14:00:00,41.46,41.46,41.4,41.41,23339.0,39.1902,39.1902,39.1335,39.1429,23339.0
2024-05-20 14:05:00,41.41,41.42,41.3,41.36,34630.0,39.1429,39.1524,39.0389,39.0956,34630.0
2024-05-20 14:10:00,41.37,41.37,41.31,41.32,16743.0,39.1051,39.1051,39.0484,39.0578,16743.0
2024-05-20 14:15:00,41.33,41.34,41.24,41.26,44506.0,39.0673,39.0767,38.9822,39.0011,44506.0
2024-05-20 14:20:00,41.26,41.27,41.23,41.26,48794.0,39.0011,39.0106,38.9728,39.0011,48794.0
2024-05-20 14:25:00,41.26,41.3,41.25,41.3,42422.0,39.0011,39.0389,38.9917,39.0389,42422.0
2024-05-20 14:30:00,41.31,41.31,41.24,41.25,23533.0,39.0484,39.0484,38.9822,38.9917,23533.0
2024-05-20 14:35:00,41.25,41.27,41.23,41.24,21404.0,38.9917,39.0106,38.9728,38.9822,21404.0
2024-05-20 14:40:00,41.25,41.3,41.23,41.3,37236.0,38.9917,39.0389,38.9728,39.0389,37236.0
2024-05-20 14:45:00,41.3,41.3,41.19,41.2,56802.0,39.0389,39.0389,38.935,38.9444,56802.0
2024-05-20 14:50:00,41.21,41.21,41.11,41.13,35999.0,38.9539,38.9539,38.8593,38.8782,35999.0
2024-05-20 14:55:00,41.14,41.2,41.14,41.18,30261.0,38.8877,38.9444,38.8877,38.9255,30261.0
2024-05-20 15:00:00,41.18,41.19,41.1,41.12,82494.0,38.9255,38.935,38.8499,38.8688,82494.0
2024-05-20 15:05:00,41.11,41.11,41.06,41.1,218425.0,38.8593,38.8593,38.8121,38.8499,218425.0
2024-05-20 15:10:00,41.1,41.14,41.08,41.11,82841.0,38.8499,38.8877,38.831,38.8593,82841.0
2024-05-20 15:15:00,41.11,41.11,41.02,41.04,74356.0,38.8593,38.8593,38.7743,38.7932,74356.0
2024-05-20 15:20:00,41.04,41.04,40.98,41.01,66487.0,38.7932,38.7932,38.7365,38.7648,66487.0
2024-05-20 15:25:00,41.0,41.01,40.97,41.0,64903.0,38.7554,38.7648,38.727,38.7554,64903.0
2024-05-20 15:30:00,41.0,41.01,40.97,41.0,44542.0,38.7554,38.7648,38.727,38.7554,44542.0
2024-05-20 15:35:00,41.0,41.08,40.98,41.05,87748.0,38.7554,38.831,38.7365,38.8026,87748.0
2024-05-20 15:40:00,41.05,41.06,40.98,41.0,86233.0,38.8026,38.8121,38.7365,38.7554,86233.0
2024-05-20 15:45:00,41.0,41.01,40.96,40.98,108976.0,38.7554,38.7648,38.7175,38.7365,108976.0
2024-05-20 15:50:00,40.98,40.99,40.93,40.96,195263.0,38.7365,38.7459,38.6892,38.7175,195263.0
2024-05-20 15:55:00,40.96,40.96,40.85,40.9,687363.0,38.7175,38.7175,38.6136,38.6608,687363.0
2024-05-21 09:30:00,40.88,41.21,40.83,41.14,263230.0,38.6419,38.9539,38.5947,38.8877,263230.0
2024-05-21 09:35:00,41.12,41.14,40.99,41.02,60329.0,38.8688,38.8877,38.7459,38.7743,60329.0
2024-05-21 09:40:00,41.03,41.09,40.99,41.09,46735.0,38.7837,38.8404,38.7459,38.8404,46735.0
2024-05-21 09:45:00,41.09,41.14,41.04,41.11,85015.0,38.8404,38.8877,38.7932,38.8593,85015.0
2024-05-21 09:50:00,41.1,41.11,40.99,41.01,45776.0,38.8499,38.8593,38.7459,38.7648,45776.0
2024-05-21 09:55:00,41.01,41.03,40.95,40.96,47773.0,38.7648,38.7837,38.7081,38.7175,47773.0
2024-05-21 10:00:00,40.97,41.09,40.95,41.08,46038.0,38.727,38.8404,38.7081,38.831,46038.0
2024-05-21 10:05:00,41.09,41.19,41.09,41.19,47478.0,38.8404,38.935,38.8404,38.935,47478.0
2024-05-21 10:10:00,41.19,41.2,41.13,41.15,33970.0,38.935,38.9444,38.8782,38.8971,33970.0
2024-05-21 10:15:00,41.14,41.16,41.08,41.12,13845.0,38.8877,38.9066,38.831,38.8688,13845.0
2024-05-21 10:20:00,41.11,41.11,41.07,41.08,11212.0,38.8593,38.8593,38.8215,38.831,11212.0
2024-05-21 10:25:00,41.08,41.1,41.03,41.05,12720.0,38.831,38.8499,38.7837,38.8026,12720.0
2024-05-21 10:30:00,41.05,41.08,41.02,41.08,42061.0,38.8026,38.831,38.7743,38.831,42061.0
2024-05-21 10:35:00,41.08,41.13,41.07,41.09,56419.0,38.831,38.8782,38.8215,38.8404,56419.0
2024-05-21 10:40:00,41.1,41.11,41.07,41.09,43568.0,38.8499,38.8593,38.8215,38.8404,43568.0
2024-05-21 10:45:00,41.09,41.12,41.08,41.1,63644.0,38.8404,38.8688,38.831,38.8499,63644.0
2024-05-21 10:50:00,41.11,41.12,41.1,41.12,28083.0,38.8593,38.8688,38.8499,38.8688,28083.0
2024-05-21 10:55:00,41.12,41.17,41.09,41.09,53102.0,38.8688,38.916,38.8404,38.8404,53102.0
2024-05-21 11:00:00,41.09,41.1,41.04,41.04,18144.0,38.8404,38.8499,38.7932,38.7932,18144.0
2024-05-21 11:05:00,41.03,41.04,41.03,41.04,11363.0,38.7837,38.7932,38.7837,38.7932,11363.0
2024-05-21 11:10:00,41.04,41.11,41.01,41.11,27080.0,38.7932,38.8593,38.7648,38.8593,27080.0
2024-05-21 11:15:00,41.1,41.13,41.09,41.11,25112.0,38.8499,38.8782,38.8404,38.8593,25112.0
2024-05-21 11:20:00,41.1,41.14,41.09,41.12,31626.0,38.8499,38.8877,38.8404,38.8688,31626.0
2024-05-21 11:25:00,41.12,41.13,41.1,41.12,11384.0,38.8688,38.8782,38.8499,38.8688,11384.0
2024-05-21 11:30:00,41.12,41.12,41.04,41.07,22206.0,38.8688,38.8688,38.7932,38.8215,22206.0
2024-05-21 11:35:00,41.07,41.09,41.06,41.07,12963.0,38.8215,38.8404,38.8121,38.8215,12963.0
2024-05-21 11:40:00,41.06,41.09,41.03,41.08,21779.0,38.8121,38.8404,38.7837,38.831,21779.0
2024-05-21 11:45:00,41.08,41.09,41.01,41.02,20375.0,38.831,38.8404,38.7648,38.7743,20375.0
2024-05-21 11:50:00,41.02,41.03,41.01,41.02,9957.0,38.7743,38.7837,38.7648,38.7743,9957.0
2024-05-21 11:55:00,41.02,41.03,40.97,40.98,22313.0,38.7743,38.7837,38.727,38.7365,22313.0
2024-05-21 12:00:00,40.97,41.0,40.97,40.98,31683.0,38.727,38.7554,38.727,38.7365,31683.0
2024-05-21 12:05:00,40.98,40.99,40.97,40.98,10046.0,38.7365,38.7459,38.727,38.7365,10046.0
2024-05-21 12:10:00,40.98,41.0,40.96,40.97,19396.0,38.7365,38.7554,38.7175,38.727,19396.0
2024-05-21 12:15:00,40.97,40.99,40.96,40.98,10383.0,38.727,38.7459,38.7175,38.7365,10383.0
2024-05-21 12:20:00,40.98,40.99,40.97,40.98,6994.0,38.7365,38.7459,38.727,38.7365,6994.0
2024-05-21 12:25:00,40.98,41.0,40.95,40.96,35860.0,38.7365,38.7554,38.7081,38.7175,35860.0
2024-05-21 12:30:00,40.97,40.98,40.95,40.97,13966.0,38.727,38.7365,38.7081,38.727,13966.0
2024-05-21 12:35:00,40.97,40.97,40.94,40.95,15365.0,38.727,38.727,38.6986,38.7081,15365.0
2024-05-21 12:40:00,40.96,40.99,40.95,40.99,22033.0,38.7175,38.7459,38.7081,38.7459,22033.0
2024-05-21 12:45:00,40.98,41.0,40.96,40.98,59996.0,38.7365,38.7554,38.7175,38.7365,59996.0
2024-05-21 12:50:00,40.99,41.01,40.98,41.0,20793.0,38.7459,38.7648,38.7365,38.7554,20793.0
2024-05-21 12:55:00,41.0,41.01,40.98,40.98,18683.0,38.7554,38.7648,38.7365,38.7365,18683.0
2024-05-21 13:00:00,40.98,40.99,40.96,40.97,17741.0,38.7365,38.7459,38.7175,38.727,17741.0
2024-05-21 13:05:00,40.97,40.98,40.93,40.96,18836.0,38.727,38.7365,38.6892,38.7175,18836.0
2024-05-21 13:10:00,40.96,40.96,40.93,40.95,29358.0,38.7175,38.7175,38.6892,38.7081,29358.0
2024-05-21 13:15:00,40.95,40.98,40.95,40.97,12348.0,38.7081,38.7365,38.7081,38.727,12348.0
2024-05-21 13:20:00,40.97,40.97,40.93,40.94,13169.0,38.727,38.727,38.6892,38.6986,13169.0
2024-05-21 13:25:00,40.94,40.97,40.94,40.95,14309.0,38.6986,38.727,38.6986,38.7081,14309.0
2024-05-21 13:30:00,40.96,40.99,40.95,40.98,16730.0,38.7175,38.7459,38.7081,38.7365,16730.0
2024-05-21 13:35:00,40.98,41.05,40.98,41.03,133228.0,38.7365,38.8026,38.7365,38.7837,133228.0
2024-05-21 13:40:00,41.03,41.04,41.0,41.02,40952.0,38.7837,38.7932,38.7554,38.7743,40952.0
2024-05-21 13:45:00,41.02,41.03,41.0,41.02,16485.0,38.7743,38.7837,38.7554,38.7743,16485.0
2024-05-21 13:50:00,41.02,41.05,41.02,41.05,17372.0,38.7743,38.8026,38.7743,38.8026,17372.0
2024-05-21 13:55:00,41.05,41.08,41.05,41.07,11520.0,38.8026,38.831,38.8026,38.8215,11520.0
2024-05-21 14:00:00,41.08,41.1,41.06,41.09,19945.0,38.831,38.8499,38.8121,38.8404,19945.0
2024-05-21 14:05:00,41.09,41.11,41.08,41.09,22045.0,38.8404,38.8593,38.831,38.8404,22045.0
2024-05-21 14:10:00,41.09,41.1,41.06,41.07,15368.0,38.8404,38.8499,38.8121,38.8215,15368.0
2024-05-21 14:15:00,41.07,41.09,41.06,41.08,21516.0,38.8215,38.8404,38.8121,38.831,21516.0
2024-05-21 14:20:00,41.08,41.1,41.06,41.09,37804.0,38.831,38.8499,38.8121,38.8404,37804.0
2024-05-21 14:25:00,41.09,41.09,41.07,41.08,34622.0,38.8404,38.8404,38.8215,38.831,34622.0
2024-05-21 14:30:00,41.07,41.09,41.07,41.08,40476.0,38.8215,38.8404,38.8215,38.831,40476.0
2024-05-21 14:35:00,41.08,41.08,41.04,41.04,47642.0,38.831,38.831,38.7932,38.7932,47642.0
2024-05-21 14:40:00,41.05,41.06,40.99,41.0,59727.0,38.8026,38.8121,38.7459,38.7554,59727.0
2024-05-21 14:45:00,40.99,41.01,40.98,41.01,68367.0,38.7459,38.7648,38.7365,38.7648,68367.0
2024-05-21 14:50:00,41.01,41.05,41.0,41.04,88388.0,38.7648,38.8026,38.7554,38.7932,88388.0
2024-05-21 14:55:00,41.04,41.08,41.02,41.05,61982.0,38.7932,38.831,38.7743,38.8026,61982.0
2024-05-21 15:00:00,41.05,41.06,41.04,41.05,50691.0,38.8026,38.8121,38.7932,38.8026,50691.0
2024-05-21 15:05:00,41.05,41.07,41.04,41.05,82486.0,38.8026,38.8215,38.7932,38.8026,82486.0
2024-05-21 15:10:00,41.05,41.09,41.04,41.07,227532.0,38.8026,38.8404,38.7932,38.8215,227532.0
2024-05-21 15:15:00,41.07,41.12,41.05,41.12,118875.0,38.8215,38.8688,38.8026,38.8688,118875.0
2024-05-21 15:20:00,41.11,41.12,41.06,41.07,56625.0,38.8593,38.8688,38.8121,38.8215,56625.0
2024-05-21 15:25:00,41.07,41.07,41.03,41.05,76430.0,38.8215,38.8215,38.7837,38.8026,76430.0
2024-05-21 15:30:00,41.05,41.07,41.03,41.07,167841.0,38.8026,38.8215,38.7837,38.8215,167841.0
2024-05-21 15:35:00,41.07,41.11,41.06,41.1,107074.0,38.8215,38.8593,38.8121,38.8499,107074.0
2024-05-21 15:40:00,41.11,41.11,41.07,41.09,121503.0,38.8593,38.8593,38.8215,38.8404,121503.0
2024-05-21 15:45:00,41.09,41.1,41.07,41.09,109294.0,38.8404,38.8499,38.8215,38.8404,109294.0
2024-05-21 15:50:00,41.09,41.1,41.05,41.09,312812.0,38.8404,38.8499,38.8026,38.8404,312812.0
2024-05-21 15:55:00,41.09,41.22,41.07,41.21,537082.0,38.8404,38.9633,38.8215,38.9539,537082.0
2024-05-22 09:30:00,40.82,40.99,40.8,40.94,184362.0,38.5852,38.7459,38.5663,38.6986,184362.0
2024-05-22 09:35:00,40.94,40.99,40.83,40.98,67409.0,38.6986,38.7459,38.5947,38.7365,67409.0
2024-05-22 09:40:00,40.97,41.15,40.97,41.1,43810.0,38.727,38.8971,38.727,38.8499,43810.0
2024-05-22 09:45:00,41.09,41.15,41.05,41.15,64360.0,38.8404,38.8971,38.8026,38.8971,64360.0
2024-05-22 09:50:00,41.15,41.17,41.06,41.1,33446.0,38.8971,38.916,38.8121,38.8499,33446.0
2024-05-22 09:55:00,41.09,41.14,41.09,41.12,30781.0,38.8404,38.8877,38.8404,38.8688,30781.0
2024-05-22 10:00:00,41.11,41.16,41.1,41.14,36228.0,38.8593,38.9066,38.8499,38.8877,36228.0
2024-05-22 10:05:00,41.14,41.22,41.12,41.22,49963.0,38.8877,38.9633,38.8688,38.9633,49963.0
2024-05-22 10:10:00,41.22,41.23,41.1,41.12,51483.0,38.9633,38.9728,38.8499,38.8688,51483.0
2024-05-22 10:15:00,41.12,41.14,41.05,41.06,28182.0,38.8688,38.8877,38.8026,38.8121,28182.0
2024-05-22 10:20:00,41.07,41.09,41.04,41.08,37808.0,38.8215,38.8404,38.7932,38.831,37808.0
2024-05-22 10:25:00,41.09,41.14,41.08,41.13,24603.0,38.8404,38.8877,38.831,38.8782,24603.0
2024-05-22 10:30:00,41.13,41.2,41.12,41.16,30414.0,38.8782,38.9444,38.8688,38.9066,30414.0
2024-05-22 10:35:00,41.16,41.22,41.16,41.18,15377.0,38.9066,38.9633,38.9066,38.9255,15377.0
2024-05-22 10:40:00,41.18,41.2,41.13,41.14,33489.0,38.9255,38.9444,38.8782,38.8877,33489.0
2024-05-22 10:45:00,41.14,41.14,41.09,41.09,28426.0,38.8877,38.8877,38.8404,38.8404,28426.0
2024-05-22 10:50:00,41.1,41.11,41.07,41.08,14677.0,38.8499,38.8593,38.8215,38.831,14677.0
2024-05-22 10:55:00,41.08,41.11,41.07,41.08,24784.0,38.831,38.8593,38.8215,38.831,24784.0
2024-05-22 11:00:00,41.08,41.11,41.05,41.1,60428.0,38.831,38.8593,38.8026,38.8499,60428.0
2024-05-22 11:05:00,41.09,41.1,41.02,41.05,31885.0,38.8404,38.8499,38.7743,38.8026,31885.0
2024-05-22 11:10:00,41.05,41.06,41.03,41.05,13232.0,38.8026,38.8121,38.7837,38.8026,13232.0
2024-05-22 11:15:00,41.05,41.06,40.99,41.0,41814.0,38.8026,38.8121,38.7459,38.7554,41814.0
2024-05-22 11:20:00,41.0,41.02,40.97,40.97,33039.0,38.7554,38.7743,38.727,38.727,33039.0
2024-05-22 11:25:00,40.98,41.0,40.97,40.98,16578.0,38.7365,38.7554,38.727,38.7365,16578.0
2024-05-22 11:30:00,40.98,40.99,40.93,40.94,34379.0,38.7365,38.7459,38.6892,38.6986,34379.0
2024-05-22 11:35:00,40.94,40.96,40.93,40.95,20072.0,38.6986,38.7175,38.6892,38.7081,20072.0
2024-05-22 11:40:00,40.95,40.96,40.94,40.95,35934.0,38.7081,38.7175,38.6986,38.7081,35934.0
2024-05-22 11:45:00,40.95,40.96,40.94,40.96,21837.0,38.7081,38.7175,38.6986,38.7175,21837.0
2024-05-22 11:50:00,40.96,40.96,40.88,40.91,40496.0,38.7175,38.7175,38.6419,38.6703,40496.0
2024-05-22 11:55:00,40.9,40.92,40.88,40.91,35578.0,38.6608,38.6797,38.6419,38.6703,35578.0
2024-05-22 12:00:00,40.91,40.95,40.89,40.93,41896.0,38.6703,38.7081,38.6514,38.6892,41896.0
2024-05-22 12:05:00,40.93,40.95,40.91,40.92,18180.0,38.6892,38.7081,38.6703,38.6797,18180.0
2024-05-22 12:10:00,40.92,40.93,40.9,40.93,24206.0,38.6797,38.6892,38.6608,38.6892,24206.0
2024-05-22 12:15:00,40.94,40.95,40.92,40.95,25079.0,38.6986,38.7081,38.6797,38.7081,25079.0
2024-05-22 12:20:00,40.95,40.99,40.94,40.99,54416.0,38.7081,38.7459,38.6986,38.7459,54416.0
2024-05-22 12:25:00,41.0,41.01,40.98,41.0,17811.0,38.7554,38.7648,38.7365,38.7554,17811.0
2024-05-22 12:30:00,41.0,41.0,40.98,40.99,26762.0,38.7554,38.7554,38.7365,38.7459,26762.0
2024-05-22 12:35:00,40.99,41.01,40.99,41.0,35494.0,38.7459,38.7648,38.7459,38.7554,35494.0
2024-05-22 12:40:00,41.0,41.01,40.98,41.0,25003.0,38.7554,38.7648,38.7365,38.7554,25003.0
2024-05-22 12:45:00,41.0,41.01,40.99,41.0,14683.0,38.7554,38.7648,38.7459,38.7554,14683.0
2024-05-22 12:50:00,41.0,41.02,40.99,41.01,29562.0,38.7554,38.7743,38.7459,38.7648,29562.0
2024-05-22 12:55:00,41.01,41.02,40.98,40.98,23510.0,38.7648,38.7743,38.7365,38.7365,23510.0
2024-05-22 13:00:00,40.98,41.01,40.98,41.0,32954.0,38.7365,38.7648,38.7365,38.7554,32954.0
2024-05-22 13:05:00,41.0,41.01,40.98,41.0,17556.0,38.7554,38.7648,38.7365,38.7554,17556.0
2024-05-22 13:10:00,40.99,41.01,40.98,41.01,32942.0,38.7459,38.7648,38.7365,38.7648,32942.0
2024-05-22 13:15:00,41.01,41.04,40.99,41.02,39107.0,38.7648,38.7932,38.7459,38.7743,39107.0
2024-05-22 13:20:00,41.03,41.03,40.98,41.0,74551.0,38.7837,38.7837,38.7365,38.7554,74551.0
2024-05-22 13:25:00,41.01,41.01,40.97,40.98,93755.0,38.7648,38.7648,38.727,38.7365,93755.0
2024-05-22 13:30:00,40.98,41.0,40.96,40.99,15842.0,38.7365,38.7554,38.7175,38.7459,15842.0
2024-05-22 13:35:00,40.98,41.01,40.92,40.99,36578.0,38.7365,38.7648,38.6797,38.7459,36578.0
2024-05-22 13:40:00,40.98,41.0,40.96,40.97,29913.0,38.7365,38.7554,38.7175,38.727,29913.0
2024-05-22 13:45:00,40.96,41.01,40.95,41.01,15455.0,38.7175,38.7648,38.7081,38.7648,15455.0
2024-05-22 13:50:00,41.0,41.02,40.99,41.01,32049.0,38.7554,38.7743,38.7459,38.7648,32049.0
2024-05-22 13:55:00,41.01,41.05,41.0,41.05,28681.0,38.7648,38.8026,38.7554,38.8026,28681.0
2024-05-22 14:00:00,41.04,41.06,40.91,40.96,20106.0,38.7932,38.8121,38.6703,38.7175,20106.0
2024-05-22 14:05:00,40.96,40.99,40.94,40.95,112180.0,38.7175,38.7459,38.6986,38.7081,112180.0
2024-05-22 14:10:00,40.95,40.98,40.92,40.98,94814.0,38.7081,38.7365,38.6797,38.7365,94814.0
2024-05-22 14:15:00,40.98,41.01,40.95,40.96,32372.0,38.7365,38.7648,38.7081,38.7175,32372.0
2024-05-22 14:20:00,40.95,40.96,40.81,40.84,74588.0,38.7081,38.7175,38.5758,38.6041,74588.0
2024-05-22 14:25:00,40.84,40.87,40.78,40.79,35147.0,38.6041,38.6325,38.5474,38.5569,35147.0
2024-05-22 14:30:00,40.79,40.84,40.74,40.76,44093.0,38.5569,38.6041,38.5096,38.5285,44093.0
2024-05-22 14:35:00,40.77,40.77,40.71,40.72,35487.0,38.5379,38.5379,38.4812,38.4907,35487.0
2024-05-22 14:40:00,40.73,40.75,40.7,40.71,21671.0,38.5001,38.519,38.4718,38.4812,21671.0
2024-05-22 14:45:00,40.7,40.77,40.69,40.74,32600.0,38.4718,38.5379,38.4623,38.5096,32600.0
2024-05-22 14:50:00,40.74,40.75,40.71,40.74,24148.0,38.5096,38.519,38.4812,38.5096,24148.0
2024-05-22 14:55:00,40.73,40.75,40.72,40.73,27976.0,38.5001,38.519,38.4907,38.5001,27976.0
2024-05-22 15:00:00,40.73,40.78,40.71,40.77,47565.0,38.5001,38.5474,38.4812,38.5379,47565.0
2024-05-22 15:05:00,40.77,40.79,40.75,40.79,24299.0,38.5379,38.5569,38.519,38.5569,24299.0
2024-05-22 15:10:00,40.79,40.79,40.72,40.72,27525.0,38.5569,38.5569,38.4907,38.4907,27525.0
2024-05-22 15:15:00,40.72,40.77,40.65,40.67,39745.0,38.4907,38.5379,38.4245,38.4434,39745.0
2024-05-22 15:20:00,40.66,40.71,40.66,40.7,34832.0,38.434,38.4812,38.434,38.4718,34832.0
2024-05-22 15:25:00,40.7,40.7,40.6,40.64,68903.0,38.4718,38.4718,38.3773,38.4151,68903.0
2024-05-22 15:30:00,40.64,40.72,40.61,40.68,60119.0,38.4151,38.4907,38.3867,38.4529,60119.0
2024-05-22 15:35:00,40.68,40.72,40.65,40.69,56194.0,38.4529,38.4907,38.4245,38.4623,56194.0
2024-05-22 15:40:00,40.69,40.7,40.64,40.66,65031.0,38.4623,38.4718,38.4151,38.434,65031.0
2024-05-22 15:45:00,40.66,40.71,40.65,40.66,118612.0,38.434,38.4812,38.4245,38.434,118612.0
2024-05-22 15:50:00,40.66,40.7,40.62,40.65,216866.0,38.434,38.4718,38.3962,38.4245,216866.0
2024-05-22 15:55:00,40.65,40.77,40.62,40.77,460380.0,38.4245,38.5379,38.3962,38.5379,460380.0
2024-05-23 09:30:00,40.8,40.85,40.35,40.39,172513.0,38.5663,38.6136,38.1409,38.1788,172513.0
2024-05-23 09:35:00,40.39,40.52,40.3,40.5,79760.0,38.1788,38.3016,38.0937,38.2827,79760.0
2024-05-23 09:40:00,40.49,40.58,40.44,40.58,99406.0,38.2733,38.3583,38.226,38.3583,99406.0
2024-05-23 09:45:00,40.57,40.57,40.36,40.36,64746.0,38.3489,38.3489,38.1504,38.1504,64746.0
2024-05-23 09:50:00,40.36,40.36,40.22,40.23,49568.0,38.1504,38.1504,38.0181,38.0275,49568.0
2024-05-23 09:55:00,40.24,40.31,40.24,40.31,37393.0,38.037,38.1031,38.037,38.1031,37393.0
2024-05-23 10:00:00,40.31,40.36,40.23,40.32,64500.0,38.1031,38.1504,38.0275,38.1126,64500.0
2024-05-23 10:05:00,40.31,40.42,40.3,40.41,46674.0,38.1031,38.2071,38.0937,38.1977,46674.0
2024-05-23 10:10:00,40.41,40.46,40.4,40.41,24800.0,38.1977,38.2449,38.1882,38.1977,24800.0
2024-05-23 10:15:00,40.42,40.45,40.39,40.39,16837.0,38.2071,38.2355,38.1788,38.1788,16837.0
2024-05-23 10:20:00,40.39,40.39,40.27,40.3,31717.0,38.1788,38.1788,38.0653,38.0937,31717.0
2024-05-23 10:25:00,40.3,40.32,40.26,40.32,46751.0,38.0937,38.1126,38.0559,38.1126,46751.0
2024-05-23 10:30:00,40.33,40.34,40.26,40.28,31957.0,38.122,38.1315,38.0559,38.0748,31957.0
2024-05-23 10:35:00,40.27,40.42,40.27,40.42,34455.0,38.0653,38.2071,38.0653,38.2071,34455.0
2024-05-23 10:40:00,40.43,40.45,40.41,40.44,35798.0,38.2166,38.2355,38.1977,38.226,35798.0
2024-05-23 10:45:00,40.44,40.47,40.43,40.46,31525.0,38.226,38.2544,38.2166,38.2449,31525.0
2024-05-23 10:50:00,40.47,40.47,40.36,40.36,34747.0,38.2544,38.2544,38.1504,38.1504,34747.0
2024-05-23 10:55:00,40.36,40.39,40.34,40.37,26271.0,38.1504,38.1788,38.1315,38.1598,26271.0
2024-05-23 11:00:00,40.37,40.42,40.36,40.39,19007.0,38.1598,38.2071,38.1504,38.1788,19007.0
2024-05-23 11:05:00,40.39,40.46,40.37,40.45,28913.0,38.1788,38.2449,38.1598,38.2355,28913.0
2024-05-23 11:10:00,40.45,40.47,40.41,40.43,23561.0,38.2355,38.2544,38.1977,38.2166,23561.0
2024-05-23 11:15:00,40.43,40.44,40.4,40.43,27103.0,38.2166,38.226,38.1882,38.2166,27103.0
2024-05-23 11:20:00,40.43,40.46,40.41,40.44,32675.0,38.2166,38.2449,38.1977,38.226,32675.0
2024-05-23 11:25:00,40.44,40.48,40.43,40.44,19831.0,38.226,38.2638,38.2166,38.226,19831.0
2024-05-23 11:30:00,40.44,40.44,40.39,40.43,44114.0,38.226,38.226,38.1788,38.2166,44114.0
2024-05-23 11:35:00,40.43,40.51,40.42,40.5,48310.0,38.2166,38.2922,38.2071,38.2827,48310.0
2024-05-23 11:40:00,40.51,40.53,40.46,40.47,28774.0,38.2922,38.3111,38.2449,38.2544,28774.0
2024-05-23 11:45:00,40.47,40.48,40.44,40.48,31322.0,38.2544,38.2638,38.226,38.2638,31322.0
2024-05-23 11:50:00,40.48,40.52,40.46,40.52,16819.0,38.2638,38.3016,38.2449,38.3016,16819.0
2024-05-23 11:55:00,40.51,40.55,40.5,40.51,24155.0,38.2922,38.33,38.2827,38.2922,24155.0
2024-05-23 12:00:00,40.5,40.54,40.49,40.51,18931.0,38.2827,38.3205,38.2733,38.2922,18931.0
2024-05-23 12:05:00,40.52,40.52,40.43,40.44,15757.0,38.3016,38.3016,38.2166,38.226,15757.0
2024-05-23 12:10:00,40.45,40.46,40.39,40.4,29248.0,38.2355,38.2449,38.1788,38.1882,29248.0
2024-05-23 12:15:00,40.39,40.41,40.39,40.4,23917.0,38.1788,38.1977,38.1788,38.1882,23917.0
2024-05-23 12:20:00,40.4,40.43,40.39,40.39,35829.0,38.1882,38.2166,38.1788,38.1788,35829.0
2024-05-23 12:25:00,40.4,40.46,40.39,40.42,29538.0,38.1882,38.2449,38.1788,38.2071,29538.0
2024-05-23 12:30:00,40.43,40.47,40.41,40.45,27176.0,38.2166,38.2544,38.1977,38.2355,27176.0
2024-05-23 12:35:00,40.45,40.47,40.36,40.36,145251.0,38.2355,38.2544,38.1504,38.1504,145251.0
2024-05-23 12:40:00,40.37,40.39,40.34,40.36,34968.0,38.1598,38.1788,38.1315,38.1504,34968.0
2024-05-23 12:45:00,40.36,40.36,40.31,40.34,35480.0,38.1504,38.1504,38.1031,38.1315,35480.0
2024-05-23 12:50:00,40.33,40.34,40.26,40.29,39508.0,38.122,38.1315,38.0559,38.0842,39508.0
2024-05-23 12:55:00,40.28,40.32,40.27,40.3,30669.0,38.0748,38.1126,38.0653,38.0937,30669.0
2024-05-23 13:00:00,40.31,40.33,40.28,40.32,31003.0,38.1031,38.122,38.0748,38.1126,31003.0
2024-05-23 13:05:00,40.32,40.32,40.27,40.29,31247.0,38.1126,38.1126,38.0653,38.0842,31247.0
2024-05-23 13:10:00,40.29,40.3,40.26,40.27,35827.0,38.0842,38.0937,38.0559,38.0653,35827.0
2024-05-23 13:15:00,40.28,40.31,40.21,40.23,72783.0,38.0748,38.1031,38.0086,38.0275,72783.0
2024-05-23 13:20:00,40.23,40.23,40.18,40.19,81642.0,38.0275,38.0275,37.9802,37.9897,81642.0
2024-05-23 13:25:00,40.19,40.28,40.17,40.27,41021.0,37.9897,38.0748,37.9708,38.0653,41021.0
2024-05-23 13:30:00,40.27,40.29,40.19,40.19,31911.0,38.0653,38.0842,37.9897,37.9897,31911.0
2024-05-23 13:35:00,40.19,40.19,40.06,40.07,38168.0,37.9897,37.9897,37.8668,37.8763,38168.0
2024-05-23 13:40:00,40.06,40.13,39.94,39.98,61117.0,37.8668,37.933,37.7534,37.7912,61117.0
2024-05-23 13:45:00,39.97,40.0,39.93,39.95,37668.0,37.7817,37.8101,37.7439,37.7628,37668.0
2024-05-23 13:50:00,39.95,39.99,39.95,39.97,35421.0,37.7628,37.8007,37.7628,37.7817,35421.0
2024-05-23 13:55:00,39.97,39.97,39.89,39.9,29222.0,37.7817,37.7817,37.7061,37.7156,29222.0
2024-05-23 14:00:00,39.9,39.9,39.82,39.82,33272.0,37.7156,37.7156,37.64,37.64,33272.0
2024-05-23 14:05:00,39.82,39.88,39.81,39.88,28230.0,37.64,37.6967,37.6305,37.6967,28230.0
2024-05-23 14:10:00,39.88,39.9,39.81,39.83,104755.0,37.6967,37.7156,37.6305,37.6494,104755.0
2024-05-23 14:15:00,39.84,39.86,39.75,39.76,107159.0,37.6589,37.6778,37.5738,37.5832,107159.0
2024-05-23 14:20:00,39.76,39.86,39.76,39.8,72796.0,37.5832,37.6778,37.5832,37.6211,72796.0
2024-05-23 14:25:00,39.8,39.83,39.78,39.78,68261.0,37.6211,37.6494,37.6021,37.6021,68261.0
2024-05-23 14:30:00,39.78,39.82,39.76,39.8,57628.0,37.6021,37.64,37.5832,37.6211,57628.0
2024-05-23 14:35:00,39.8,39.89,39.76,39.88,34182.0,37.6211,37.7061,37.5832,37.6967,34182.0
2024-05-23 14:40:00,39.88,39.92,39.86,39.87,36931.0,37.6967,37.7345,37.6778,37.6872,36931.0
2024-05-23 14:45:00,39.88,39.89,39.83,39.86,25247.0,37.6967,37.7061,37.6494,37.6778,25247.0
2024-05-23 14:50:00,39.86,39.88,39.83,39.84,42093.0,37.6778,37.6967,37.6494,37.6589,42093.0
2024-05-23 14:55:00,39.84,39.86,39.8,39.82,33667.0,37.6589,37.6778,37.6211,37.64,33667.0
2024-05-23 15:00:00,39.82,39.93,39.81,39.88,31965.0,37.64,37.7439,37.6305,37.6967,31965.0
2024-05-23 15:05:00,39.88,39.94,39.86,39.94,29603.0,37.6967,37.7534,37.6778,37.7534,29603.0
2024-05-23 15:10:00,39.94,39.95,39.87,39.9,39216.0,37.7534,37.7628,37.6872,37.7156,39216.0
2024-05-23 15:15:00,39.9,39.92,39.86,39.87,60156.0,37.7156,37.7345,37.6778,37.6872,60156.0
2024-05-23 15:20:00,39.88,39.91,39.83,39.88,39513.0,37.6967,37.725,37.6494,37.6967,39513.0
2024-05-23 15:25:00,39.87,39.98,39.87,39.97,49923.0,37.6872,37.7912,37.6872,37.7817,49923.0
2024-05-23 15:30:00,39.97,40.0,39.93,39.96,93450.0,37.7817,37.8101,37.7439,37.7723,93450.0
2024-05-23 15:35:00,39.96,39.99,39.92,39.98,44182.0,37.7723,37.8007,37.7345,37.7912,44182.0
2024-05-23 15:40:00,39.98,39.99,39.92,39.98,75956.0,37.7912,37.8007,37.7345,37.7912,75956.0
2024-05-23 15:45:00,39.98,40.0,39.93,39.97,101178.0,37.7912,37.8101,37.7439,37.7817,101178.0
2024-05-23 15:50:00,39.97,40.04,39.96,40.0,273871.0,37.7817,37.8479,37.7723,37.8101,273871.0
2024-05-23 15:55:00,40.0,40.06,39.98,40.03,743649.0,37.8101,37.8668,37.7912,37.8385,743649.0
2024-05-24 09:30:00,40.15,40.21,40.04,40.07,72937.0,37.9519,38.0086,37.8479,37.8763,72937.0
2024-05-24 09:35:00,40.07,40.32,40.06,40.25,25062.0,37.8763,38.1126,37.8668,38.0464,25062.0
2024-05-24 09:40:00,40.24,40.27,40.13,40.15,22154.0,38.037,38.0653,37.933,37.9519,22154.0
2024-05-24 09:45:00,40.15,40.18,40.12,40.16,27880.0,37.9519,37.9802,37.9235,37.9613,27880.0
2024-05-24 09:50:00,40.17,40.21,40.13,40.21,22329.0,37.9708,38.0086,37.933,38.0086,22329.0
2024-05-24 09:55:00,40.21,40.29,40.21,40.26,16151.0,38.0086,38.0842,38.0086,38.0559,16151.0
2024-05-24 10:00:00,40.28,40.37,40.28,40.35,39445.0,38.0748,38.1598,38.0748,38.1409,39445.0
2024-05-24 10:05:00,40.36,40.37,40.28,40.31,34175.0,38.1504,38.1598,38.0748,38.1031,34175.0
2024-05-24 10:10:00,40.3,40.33,40.26,40.27,14671.0,38.0937,38.122,38.0559,38.0653,14671.0
2024-05-24 10:15:00,40.28,40.28,40.23,40.25,19290.0,38.0748,38.0748,38.0275,38.0464,19290.0
2024-05-24 10:20:00,40.24,40.29,40.24,40.29,19708.0,38.037,38.0842,38.037,38.0842,19708.0
2024-05-24 10:25:00,40.28,40.31,40.26,40.28,14173.0,38.0748,38.1031,38.0559,38.0748,14173.0
2024-05-24 10:30:00,40.28,40.29,40.27,40.28,13148.0,38.0748,38.0842,38.0653,38.0748,13148.0
2024-05-24 10:35:00,40.27,40.28,40.18,40.2,35359.0,38.0653,38.0748,37.9802,37.9992,35359.0
2024-05-24 10:40:00,40.19,40.2,40.14,40.14,17634.0,37.9897,37.9992,37.9424,37.9424,17634.0
2024-05-24 10:45:00,40.14,40.19,40.13,40.19,16164.0,37.9424,37.9897,37.933,37.9897,16164.0
2024-05-24 10:50:00,40.19,40.2,40.17,40.17,11980.0,37.9897,37.9992,37.9708,37.9708,11980.0
2024-05-24 10:55:00,40.18,40.2,40.17,40.17,18579.0,37.9802,37.9992,37.9708,37.9708,18579.0
2024-05-24 11:00:00,40.18,40.24,40.15,40.23,40432.0,37.9802,38.037,37.9519,38.0275,40432.0
2024-05-24 11:05:00,40.23,40.27,40.21,40.26,7969.0,38.0275,38.0653,38.0086,38.0559,7969.0
2024-05-24 11:10:00,40.26,40.27,40.24,40.25,11363.0,38.0559,38.0653,38.037,38.0464,11363.0
2024-05-24 11:15:00,40.25,40.27,40.23,40.26,13709.0,38.0464,38.0653,38.0275,38.0559,13709.0
2024-05-24 11:20:00,40.26,40.26,40.21,40.22,18347.0,38.0559,38.0559,38.0086,38.0181,18347.0
2024-05-24 11:25:00,40.22,40.22,40.18,40.2,31474.0,38.0181,38.0181,37.9802,37.9992,31474.0
2024-05-24 11:30:00,40.2,40.21,40.19,40.2,23225.0,37.9992,38.0086,37.9897,37.9992,23225.0
2024-05-24 11:35:00,40.2,40.21,40.12,40.13,30598.0,37.9992,38.0086,37.9235,37.933,30598.0
2024-05-24 11:40:00,40.13,40.15,40.11,40.12,22245.0,37.933,37.9519,37.9141,37.9235,22245.0
2024-05-24 11:45:00,40.12,40.12,40.07,40.12,25782.0,37.9235,37.9235,37.8763,37.9235,25782.0
2024-05-24 11:50:00,40.12,40.13,40.11,40.13,13047.0,37.9235,37.933,37.9141,37.933,13047.0
2024-05-24 11:55:00,40.13,40.16,40.12,40.16,10276.0,37.933,37.9613,37.9235,37.9613,10276.0
2024-05-24 12:00:00,40.15,40.22,40.14,40.22,36278.0,37.9519,38.0181,37.9424,38.0181,36278.0
2024-05-24 12:05:00,40.22,40.25,40.21,40.25,25603.0,38.0181,38.0464,38.0086,38.0464,25603.0
2024-05-24 12:10:00,40.24,40.3,40.24,40.27,19335.0,38.037,38.0937,38.037,38.0653,19335.0
2024-05-24 12:15:00,40.27,40.3,40.25,40.27,32040.0,38.0653,38.0937,38.0464,38.0653,32040.0
2024-05-24 12:20:00,40.27,40.29,40.26,40.29,19618.0,38.0653,38.0842,38.0559,38.0842,19618.0
2024-05-24 12:25:00,40.29,40.3,40.25,40.27,23017.0,38.0842,38.0937,38.0464,38.0653,23017.0
2024-05-24 12:30:00,40.27,40.27,40.25,40.26,17553.0,38.0653,38.0653,38.0464,38.0559,17553.0
2024-05-24 12:35:00,40.26,40.29,40.24,40.28,26047.0,38.0559,38.0842,38.037,38.0748,26047.0
2024-05-24 12:40:00,40.27,40.28,40.25,40.27,12143.0,38.0653,38.0748,38.0464,38.0653,12143.0
2024-05-24 12:45:00,40.27,40.28,40.24,40.27,21497.0,38.0653,38.0748,38.037,38.0653,21497.0
2024-05-24 12:50:00,40.26,40.27,40.22,40.23,17375.0,38.0559,38.0653,38.0181,38.0275,17375.0
2024-05-24 12:55:00,40.23,40.23,40.18,40.2,43513.0,38.0275,38.0275,37.9802,37.9992,43513.0
2024-05-24 13:00:00,40.21,40.22,40.19,40.21,31282.0,38.0086,38.0181,37.9897,38.0086,31282.0
2024-05-24 13:05:00,40.2,40.25,40.2,40.22,33545.0,37.9992,38.0464,37.9992,38.0181,33545.0
2024-05-24 13:10:00,40.23,40.28,40.2,40.27,18725.0,38.0275,38.0748,37.9992,38.0653,18725.0
2024-05-24 13:15:00,40.27,40.3,40.26,40.3,25934.0,38.0653,38.0937,38.0559,38.0937,25934.0
2024-05-24 13:20:00,40.29,40.31,40.26,40.3,19621.0,38.0842,38.1031,38.0559,38.0937,19621.0
2024-05-24 13:25:00,40.3,40.33,40.29,40.32,29961.0,38.0937,38.122,38.0842,38.1126,29961.0
2024-05-24 13:30:00,40.31,40.33,40.29,40.32,33867.0,38.1031,38.122,38.0842,38.1126,33867.0
2024-05-24 13:35:00,40.33,40.36,40.32,40.34,37660.0,38.122,38.1504,38.1126,38.1315,37660.0
2024-05-24 13:40:00,40.34,40.34,40.3,40.32,9519.0,38.1315,38.1315,38.0937,38.1126,9519.0
2024-05-24 13:45:00,40.32,40.35,40.31,40.34,39403.0,38.1126,38.1409,38.1031,38.1315,39403.0
2024-05-24 13:50:00,40.34,40.35,40.31,40.32,11207.0,38.1315,38.1409,38.1031,38.1126,11207.0
2024-05-24 13:55:00,40.32,40.33,40.31,40.32,30543.0,38.1126,38.122,38.1031,38.1126,30543.0
2024-05-24 14:00:00,40.32,40.35,40.31,40.32,18430.0,38.1126,38.1409,38.1031,38.1126,18430.0
2024-05-24 14:05:00,40.32,40.32,40.3,40.31,29399.0,38.1126,38.1126,38.0937,38.1031,29399.0
2024-05-24 14:10:00,40.3,40.31,40.28,40.31,19551.0,38.0937,38.1031,38.0748,38.1031,19551.0
2024-05-24 14:15:00,40.31,40.32,40.29,40.29,13036.0,38.1031,38.1126,38.0842,38.0842,13036.0
2024-05-24 14:20:00,40.29,40.3,40.26,40.26,30113.0,38.0842,38.0937,38.0559,38.0559,30113.0
2024-05-24 14:25:00,40.25,40.26,40.24,40.25,29109.0,38.0464,38.0559,38.037,38.0464,29109.0
2024-05-24 14:30:00,40.25,40.31,40.23,40.31,69430.0,38.0464,38.1031,38.0275,38.1031,69430.0
2024-05-24 14:35:00,40.31,40.4,40.29,40.4,140073.0,38.1031,38.1882,38.0842,38.1882,140073.0
2024-05-24 14:40:00,40.39,40.44,40.38,40.44,55954.0,38.1788,38.226,38.1693,38.226,55954.0
2024-05-24 14:45:00,40.44,40.51,40.43,40.49,102989.0,38.226,38.2922,38.2166,38.2733,102989.0
2024-05-24 14:50:00,40.48,40.5,40.43,40.44,29045.0,38.2638,38.2827,38.2166,38.226,29045.0
2024-05-24 14:55:00,40.45,40.45,40.38,40.38,42243.0,38.2355,38.2355,38.1693,38.1693,42243.0
2024-05-24 15:00:00,40.39,40.41,40.34,40.37,41616.0,38.1788,38.1977,38.1315,38.1598,41616.0
2024-05-24 15:05:00,40.37,40.4,40.37,40.4,33417.0,38.1598,38.1882,38.1598,38.1882,33417.0
2024-05-24 15:10:00,40.4,40.4,40.37,40.38,17024.0,38.1882,38.1882,38.1598,38.1693,17024.0
2024-05-24 15:15:00,40.38,40.43,40.38,40.42,75215.0,38.1693,38.2166,38.1693,38.2071,75215.0
2024-05-24 15:20:00,40.42,40.42,40.37,40.39,31671.0,38.2071,38.2071,38.1598,38.1788,31671.0
2024-05-24 15:25:00,40.39,40.4,40.36,40.37,19266.0,38.1788,38.1882,38.1504,38.1598,19266.0
2024-05-24 15:30:00,40.36,40.42,40.35,40.41,26273.0,38.1504,38.2071,38.1409,38.1977,26273.0
2024-05-24 15:35:00,40.42,40.48,40.42,40.45,45286.0,38.2071,38.2638,38.2071,38.2355,45286.0
2024-05-24 15:40:00,40.44,40.5,40.43,40.44,62086.0,38.226,38.2827,38.2166,38.226,62086.0
2024-05-24 15:45:00,40.44,40.45,40.39,40.4,63759.0,38.226,38.2355,38.1788,38.1882,63759.0
2024-05-24 15:50:00,40.39,40.5,40.39,40.49,109693.0,38.1788,38.2827,38.1788,38.2733,109693.0
2024-05-24 15:55:00,40.5,40.54,40.45,40.53,309257.0,38.2827,38.3205,38.2355,38.3111,309257.0
2024-05-28 09:30:00,40.61,40.71,40.56,40.66,125385.0,38.3867,38.4812,38.3394,38.434,125385.0
2024-05-28 09:35:00,40.67,40.67,40.41,40.44,56356.0,38.4434,38.4434,38.1977,38.226,56356.0
2024-05-28 09:40:00,40.44,40.58,40.37,40.57,64887.0,38.226,38.3583,38.1598,38.3489,64887.0
2024-05-28 09:45:00,40.57,40.71,40.51,40.68,45120.0,38.3489,38.4812,38.2922,38.4529,45120.0
2024-05-28 09:50:00,40.68,40.71,40.64,40.66,40554.0,38.4529,38.4812,38.4151,38.434,40554.0
2024-05-28 09:55:00,40.65,40.66,40.58,40.64,22877.0,38.4245,38.434,38.3583,38.4151,22877.0
2024-05-28 10:00:00,40.64,40.68,40.61,40.66,37844.0,38.4151,38.4529,38.3867,38.434,37844.0
2024-05-28 10:05:00,40.66,40.69,40.54,40.57,33541.0,38.434,38.4623,38.3205,38.3489,33541.0
2024-05-28 10:10:00,40.58,40.58,40.44,40.47,48532.0,38.3583,38.3583,38.226,38.2544,48532.0
2024-05-28 10:15:00,40.47,40.51,40.43,40.48,18915.0,38.2544,38.2922,38.2166,38.2638,18915.0
2024-05-28 10:20:00,40.47,40.49,40.43,40.48,41532.0,38.2544,38.2733,38.2166,38.2638,41532.0
2024-05-28 10:25:00,40.48,40.51,40.41,40.42,37258.0,38.2638,38.2922,38.1977,38.2071,37258.0
2024-05-28 10:30:00,40.41,40.45,40.4,40.42,39319.0,38.1977,38.2355,38.1882,38.2071,39319.0
2024-05-28 10:35:00,40.41,40.42,40.32,40.32,29747.0,38.1977,38.2071,38.1126,38.1126,29747.0
2024-05-28 10:40:00,40.32,40.34,40.27,40.28,31816.0,38.1126,38.1315,38.0653,38.0748,31816.0
2024-05-28 10:45:00,40.28,40.35,40.27,40.32,50825.0,38.0748,38.1409,38.0653,38.1126,50825.0
2024-05-28 10:50:00,40.32,40.32,40.26,40.27,36431.0,38.1126,38.1126,38.0559,38.0653,36431.0
2024-05-28 10:55:00,40.26,40.28,40.21,40.23,50949.0,38.0559,38.0748,38.0086,38.0275,50949.0
2024-05-28 11:00:00,40.23,40.25,40.18,40.19,28193.0,38.0275,38.0464,37.9802,37.9897,28193.0
2024-05-28 11:05:00,40.19,40.2,40.16,40.2,34311.0,37.9897,37.9992,37.9613,37.9992,34311.0
2024-05-28 11:10:00,40.2,40.24,40.19,40.23,33512.0,37.9992,38.037,37.9897,38.0275,33512.0
2024-05-28 11:15:00,40.22,40.23,40.19,40.22,27286.0,38.0181,38.0275,37.9897,38.0181,27286.0
2024-05-28 11:20:00,40.21,40.27,40.2,40.27,22160.0,38.0086,38.0653,37.9992,38.0653,22160.0
2024-05-28 11:25:00,40.26,40.27,40.19,40.2,36456.0,38.0559,38.0653,37.9897,37.9992,36456.0
2024-05-28 11:30:00,40.2,40.21,40.14,40.15,27014.0,37.9992,38.0086,37.9424,37.9519,27014.0
2024-05-28 11:35:00,40.15,40.22,40.13,40.22,27395.0,37.9519,38.0181,37.933,38.0181,27395.0
2024-05-28 11:40:00,40.22,40.23,40.16,40.17,16095.0,38.0181,38.0275,37.9613,37.9708,16095.0
2024-05-28 11:45:00,40.18,40.24,40.17,40.23,22666.0,37.9802,38.037,37.9708,38.0275,22666.0
2024-05-28 11:50:00,40.24,40.28,40.22,40.27,32503.0,38.037,38.0748,38.0181,38.0653,32503.0
2024-05-28 11:55:00,40.27,40.27,40.25,40.25,24204.0,38.0653,38.0653,38.0464,38.0464,24204.0
2024-05-28 12:00:00,40.25,40.27,40.23,40.23,43940.0,38.0464,38.0653,38.0275,38.0275,43940.0
2024-05-28 12:05:00,40.23,40.26,40.22,40.26,44355.0,38.0275,38.0559,38.0181,38.0559,44355.0
2024-05-28 12:10:00,40.25,40.26,40.22,40.25,22742.0,38.0464,38.0559,38.0181,38.0464,22742.0
2024-05-28 12:15:00,40.24,40.24,40.21,40.21,21243.0,38.037,38.037,38.0086,38.0086,21243.0
2024-05-28 12:20:00,40.21,40.21,40.17,40.19,19260.0,38.0086,38.0086,37.9708,37.9897,19260.0
2024-05-28 12:25:00,40.18,40.19,40.15,40.16,30245.0,37.9802,37.9897,37.9519,37.9613,30245.0
2024-05-28 12:30:00,40.16,40.17,40.13,40.14,29866.0,37.9613,37.9708,37.933,37.9424,29866.0
2024-05-28 12:35:00,40.15,40.2,40.14,40.2,18219.0,37.9519,37.9992,37.9424,37.9992,18219.0
2024-05-28 12:40:00,40.19,40.21,40.14,40.15,16239.0,37.9897,38.0086,37.9424,37.9519,16239.0
2024-05-28 12:45:00,40.15,40.17,40.12,40.13,16598.0,37.9519,37.9708,37.9235,37.933,16598.0
2024-05-28 12:50:00,40.13,40.15,40.12,40.14,18208.0,37.933,37.9519,37.9235,37.9424,18208.0
2024-05-28 12:55:00,40.14,40.15,40.11,40.13,25558.0,37.9424,37.9519,37.9141,37.933,25558.0
2024-05-28 13:00:00,40.13,40.13,39.98,39.98,36591.0,37.933,37.933,37.7912,37.7912,36591.0
2024-05-28 13:05:00,39.98,40.07,39.98,40.07,21518.0,37.7912,37.8763,37.7912,37.8763,21518.0
2024-05-28 13:10:00,40.06,40.07,40.03,40.04,29956.0,37.8668,37.8763,37.8385,37.8479,29956.0
2024-05-28 13:15:00,40.03,40.04,39.99,40.01,15822.0,37.8385,37.8479,37.8007,37.8196,15822.0
2024-05-28 13:20:00,40.01,40.01,39.96,39.97,20902.0,37.8196,37.8196,37.7723,37.7817,20902.0
2024-05-28 13:25:00,39.98,39.98,39.93,39.93,27476.0,37.7912,37.7912,37.7439,37.7439,27476.0
2024-05-28 13:30:00,39.93,39.97,39.92,39.95,26048.0,37.7439,37.7817,37.7345,37.7628,26048.0
2024-05-28 13:35:00,39.95,39.95,39.91,39.92,19036.0,37.7628,37.7628,37.725,37.7345,19036.0
2024-05-28 13:40:00,39.92,39.92,39.88,39.9,26607.0,37.7345,37.7345,37.6967,37.7156,26607.0
2024-05-28 13:45:00,39.89,39.9,39.83,39.85,29419.0,37.7061,37.7156,37.6494,37.6683,29419.0
2024-05-28 13:50:00,39.85,39.85,39.79,39.83,23210.0,37.6683,37.6683,37.6116,37.6494,23210.0
2024-05-28 13:55:00,39.83,39.85,39.81,39.84,20464.0,37.6494,37.6683,37.6305,37.6589,20464.0
2024-05-28 14:00:00,39.83,39.85,39.79,39.84,27674.0,37.6494,37.6683,37.6116,37.6589,27674.0
2024-05-28 14:05:00,39.84,39.9,39.84,39.9,32719.0,37.6589,37.7156,37.6589,37.7156,32719.0
2024-05-28 14:10:00,39.89,39.9,39.85,39.89,27572.0,37.7061,37.7156,37.6683,37.7061,27572.0
2024-05-28 14:15:00,39.88,39.92,39.86,39.9,57860.0,37.6967,37.7345,37.6778,37.7156,57860.0
2024-05-28 14:20:00,39.9,39.9,39.84,39.84,36957.0,37.7156,37.7156,37.6589,37.6589,36957.0
2024-05-28 14:25:00,39.85,39.85,39.76,39.79,27288.0,37.6683,37.6683,37.5832,37.6116,27288.0
2024-05-28 14:30:00,39.78,39.78,39.71,39.71,49265.0,37.6021,37.6021,37.536,37.536,49265.0
2024-05-28 14:35:00,39.71,39.73,39.68,39.71,29897.0,37.536,37.5549,37.5076,37.536,29897.0
2024-05-28 14:40:00,39.71,39.76,39.69,39.7,30279.0,37.536,37.5832,37.5171,37.5265,30279.0
2024-05-28 14:45:00,39.7,39.72,39.69,39.72,26943.0,37.5265,37.5454,37.5171,37.5454,26943.0
2024-05-28 14:50:00,39.72,39.73,39.67,39.68,23908.0,37.5454,37.5549,37.4982,37.5076,23908.0
2024-05-28 14:55:00,39.68,39.72,39.67,39.71,34799.0,37.5076,37.5454,37.4982,37.536,34799.0
2024-05-28 15:00:00,39.71,39.74,39.69,39.72,39764.0,37.536,37.5643,37.5171,37.5454,39764.0
2024-05-28 15:05:00,39.71,39.72,39.65,39.66,38989.0,37.536,37.5454,37.4793,37.4887,38989.0
2024-05-28 15:10:00,39.66,39.7,39.64,39.68,44990.0,37.4887,37.5265,37.4698,37.5076,44990.0
2024-05-28 15:15:00,39.69,39.7,39.66,39.7,65192.0,37.5171,37.5265,37.4887,37.5265,65192.0
2024-05-28 15:20:00,39.69,39.71,39.67,39.68,48675.0,37.5171,37.536,37.4982,37.5076,48675.0
2024-05-28 15:25:00,39.69,39.74,39.66,39.66,61244.0,37.5171,37.5643,37.4887,37.4887,61244.0
2024-05-28 15:30:00,39.66,39.73,39.66,39.72,49356.0,37.4887,37.5549,37.4887,37.5454,49356.0
2024-05-28 15:35:00,39.72,39.79,39.69,39.77,52813.0,37.5454,37.6116,37.5171,37.5927,52813.0
2024-05-28 15:40:00,39.77,39.79,39.74,39.76,52242.0,37.5927,37.6116,37.5643,37.5832,52242.0
2024-05-28 15:45:00,39.76,39.82,39.75,39.82,79435.0,37.5832,37.64,37.5738,37.64,79435.0
2024-05-28 15:50:00,39.82,39.9,39.82,39.84,200546.0,37.64,37.7156,37.64,37.6589,200546.0
2024-05-28 15:55:00,39.84,39.86,39.74,39.77,568520.0,37.6589,37.6778,37.5643,37.5927,568520.0
2024-05-29 09:30:00,39.16,39.16,38.65,38.74,273294.0,37.0161,37.0161,36.534,36.6191,273294.0
2024-05-29 09:35:00,38.72,38.87,38.65,38.87,114211.0,36.6002,36.742,36.534,36.742,114211.0
2024-05-29 09:40:00,38.88,39.03,38.84,38.91,72553.0,36.7514,36.8932,36.7136,36.7798,72553.0
2024-05-29 09:45:00,38.88,38.9,38.64,38.69,129504.0,36.7514,36.7703,36.5246,36.5718,129504.0
2024-05-29 09:50:00,38.67,38.79,38.64,38.73,77373.0,36.5529,36.6663,36.5246,36.6096,77373.0
2024-05-29 09:55:00,38.73,38.79,38.71,38.77,58814.0,36.6096,36.6663,36.5907,36.6474,58814.0
2024-05-29 10:00:00,38.77,38.88,38.76,38.77,82782.0,36.6474,36.7514,36.638,36.6474,82782.0
2024-05-29 10:05:00,38.78,38.81,38.74,38.79,37531.0,36.6569,36.6853,36.6191,36.6663,37531.0
2024-05-29 10:10:00,38.79,38.81,38.71,38.79,44887.0,36.6663,36.6853,36.5907,36.6663,44887.0
2024-05-29 10:15:00,38.79,38.91,38.78,38.89,54168.0,36.6663,36.7798,36.6569,36.7609,54168.0
2024-05-29 10:20:00,38.89,38.93,38.86,38.92,64048.0,36.7609,36.7987,36.7325,36.7892,64048.0
2024-05-29 10:25:00,38.93,38.98,38.85,38.86,68976.0,36.7987,36.8459,36.7231,36.7325,68976.0
2024-05-29 10:30:00,38.86,38.88,38.8,38.83,34593.0,36.7325,36.7514,36.6758,36.7042,34593.0
2024-05-29 10:35:00,38.82,38.93,38.81,38.93,46339.0,36.6947,36.7987,36.6853,36.7987,46339.0
2024-05-29 10:40:00,38.92,38.93,38.86,38.86,29734.0,36.7892,36.7987,36.7325,36.7325,29734.0
2024-05-29 10:45:00,38.87,38.91,38.85,38.88,31225.0,36.742,36.7798,36.7231,36.7514,31225.0
2024-05-29 10:50:00,38.88,38.92,38.81,38.81,35934.0,36.7514,36.7892,36.6853,36.6853,35934.0
2024-05-29 10:55:00,38.82,38.89,38.82,38.88,27462.0,36.6947,36.7609,36.6947,36.7514,27462.0
2024-05-29 11:00:00,38.88,38.88,38.8,38.84,33451.0,36.7514,36.7514,36.6758,36.7136,33451.0
2024-05-29 11:05:00,38.85,38.88,38.83,38.87,27263.0,36.7231,36.7514,36.7042,36.742,27263.0
2024-05-29 11:10:00,38.88,38.9,38.84,38.87,61301.0,36.7514,36.7703,36.7136,36.742,61301.0
2024-05-29 11:15:00,38.87,38.89,38.8,38.82,26474.0,36.742,36.7609,36.6758,36.6947,26474.0
2024-05-29 11:20:00,38.82,38.85,38.8,38.85,18193.0,36.6947,36.7231,36.6758,36.7231,18193.0
2024-05-29 11:25:00,38.84,38.9,38.84,38.88,25963.0,36.7136,36.7703,36.7136,36.7514,25963.0
2024-05-29 11:30:00,38.88,38.89,38.81,38.87,29630.0,36.7514,36.7609,36.6853,36.742,29630.0
2024-05-29 11:35:00,38.87,38.87,38.83,38.84,38233.0,36.742,36.742,36.7042,36.7136,38233.0
2024-05-29 11:40:00,38.84,38.89,38.82,38.88,25487.0,36.7136,36.7609,36.6947,36.7514,25487.0
2024-05-29 11:45:00,38.88,38.88,38.85,38.87,27604.0,36.7514,36.7514,36.7231,36.742,27604.0
2024-05-29 11:50:00,38.87,38.88,38.85,38.88,35828.0,36.742,36.7514,36.7231,36.7514,35828.0
2024-05-29 11:55:00,38.88,38.89,38.82,38.82,98440.0,36.7514,36.7609,36.6947,36.6947,98440.0
2024-05-29 12:00:00,38.82,38.82,38.78,38.8,31688.0,36.6947,36.6947,36.6569,36.6758,31688.0
2024-05-29 12:05:00,38.8,38.84,38.8,38.84,17796.0,36.6758,36.7136,36.6758,36.7136,17796.0
2024-05-29 12:10:00,38.83,38.87,38.82,38.84,36636.0,36.7042,36.742,36.6947,36.7136,36636.0
2024-05-29 12:15:00,38.84,38.91,38.84,38.9,24854.0,36.7136,36.7798,36.7136,36.7703,24854.0
2024-05-29 12:20:00,38.9,38.94,38.89,38.91,39350.0,36.7703,36.8081,36.7609,36.7798,39350.0
2024-05-29 12:25:00,38.91,38.95,38.91,38.94,29724.0,36.7798,36.8176,36.7798,36.8081,29724.0
2024-05-29 12:30:00,38.94,38.95,38.9,38.93,24991.0,36.8081,36.8176,36.7703,36.7987,24991.0
2024-05-29 12:35:00,38.93,38.94,38.9,38.93,22655.0,36.7987,36.8081,36.7703,36.7987,22655.0
2024-05-29 12:40:00,38.93,38.93,38.87,38.89,23399.0,36.7987,36.7987,36.742,36.7609,23399.0
2024-05-29 12:45:00,38.89,38.92,38.88,38.91,20589.0,36.7609,36.7892,36.7514,36.7798,20589.0
2024-05-29 12:50:00,38.91,38.95,38.91,38.94,31622.0,36.7798,36.8176,36.7798,36.8081,31622.0
2024-05-29 12:55:00,38.94,38.96,38.93,38.95,24384.0,36.8081,36.827,36.7987,36.8176,24384.0
2024-05-29 13:00:00,38.95,38.97,38.87,38.9,32626.0,36.8176,36.8365,36.742,36.7703,32626.0
2024-05-29 13:05:00,38.9,38.94,38.89,38.91,18820.0,36.7703,36.8081,36.7609,36.7798,18820.0
2024-05-29 13:10:00,38.91,38.93,38.9,38.91,47030.0,36.7798,36.7987,36.7703,36.7798,47030.0
2024-05-29 13:15:00,38.91,38.92,38.88,38.91,17238.0,36.7798,36.7892,36.7514,36.7798,17238.0
2024-05-29 13:20:00,38.91,38.94,38.9,38.93,27305.0,36.7798,36.8081,36.7703,36.7987,27305.0
2024-05-29 13:25:00,38.93,38.97,38.9,38.97,57063.0,36.7987,36.8365,36.7703,36.8365,57063.0
2024-05-29 13:30:00,38.96,38.97,38.93,38.95,31648.0,36.827,36.8365,36.7987,36.8176,31648.0
2024-05-29 13:35:00,38.95,38.95,38.93,38.93,28258.0,36.8176,36.8176,36.7987,36.7987,28258.0
2024-05-29 13:40:00,38.93,38.94,38.9,38.91,16081.0,36.7987,36.8081,36.7703,36.7798,16081.0
2024-05-29 13:45:00,38.91,38.94,38.91,38.94,40065.0,36.7798,36.8081,36.7798,36.8081,40065.0
2024-05-29 13:50:00,38.94,39.01,38.93,38.98,41415.0,36.8081,36.8743,36.7987,36.8459,41415.0
2024-05-29 13:55:00,38.98,39.05,38.98,39.0,19407.0,36.8459,36.9121,36.8459,36.8649,19407.0
2024-05-29 14:00:00,39.01,39.04,38.99,39.02,21904.0,36.8743,36.9027,36.8554,36.8838,21904.0
2024-05-29 14:05:00,39.02,39.07,39.02,39.05,23291.0,36.8838,36.931,36.8838,36.9121,23291.0
2024-05-29 14:10:00,39.05,39.06,39.02,39.04,26154.0,36.9121,36.9216,36.8838,36.9027,26154.0
2024-05-29 14:15:00,39.05,39.05,38.99,39.0,13652.0,36.9121,36.9121,36.8554,36.8649,13652.0
2024-05-29 14:20:00,39.0,39.03,38.98,39.02,18630.0,36.8649,36.8932,36.8459,36.8838,18630.0
2024-05-29 14:25:00,39.02,39.04,39.01,39.02,19831.0,36.8838,36.9027,36.8743,36.8838,19831.0
2024-05-29 14:30:00,39.01,39.03,38.97,39.02,40321.0,36.8743,36.8932,36.8365,36.8838,40321.0
2024-05-29 14:35:00,39.02,39.05,39.01,39.05,148965.0,36.8838,36.9121,36.8743,36.9121,148965.0
2024-05-29 14:40:00,39.05,39.08,39.03,39.05,38915.0,36.9121,36.9405,36.8932,36.9121,38915.0
2024-05-29 14:45:00,39.06,39.06,38.96,38.97,23412.0,36.9216,36.9216,36.827,36.8365,23412.0
2024-05-29 14:50:00,38.98,38.99,38.96,38.98,23422.0,36.8459,36.8554,36.827,36.8459,23422.0
2024-05-29 14:55:00,38.98,39.03,38.98,39.02,25400.0,36.8459,36.8932,36.8459,36.8838,25400.0
2024-05-29 15:00:00,39.01,39.05,39.0,39.05,21327.0,36.8743,36.9121,36.8649,36.9121,21327.0
2024-05-29 15:05:00,39.05,39.06,39.03,39.05,24705.0,36.9121,36.9216,36.8932,36.9121,24705.0
2024-05-29 15:10:00,39.05,39.07,39.03,39.06,27719.0,36.9121,36.931,36.8932,36.9216,27719.0
2024-05-29 15:15:00,39.06,39.07,39.03,39.05,58589.0,36.9216,36.931,36.8932,36.9121,58589.0
2024-05-29 15:20:00,39.06,39.07,39.03,39.07,33439.0,36.9216,36.931,36.8932,36.931,33439.0
2024-05-29 15:25:00,39.07,39.12,39.06,39.07,33068.0,36.931,36.9783,36.9216,36.931,33068.0
2024-05-29 15:30:00,39.08,39.11,39.05,39.1,38667.0,36.9405,36.9688,36.9121,36.9594,38667.0
2024-05-29 15:35:00,39.1,39.12,39.07,39.12,31934.0,36.9594,36.9783,36.931,36.9783,31934.0
2024-05-29 15:40:00,39.12,39.12,39.08,39.09,64101.0,36.9783,36.9783,36.9405,36.9499,64101.0
2024-05-29 15:45:00,39.1,39.11,39.08,39.09,96970.0,36.9594,36.9688,36.9405,36.9499,96970.0
2024-05-29 15:50:00,39.09,39.12,39.06,39.1,131512.0,36.9499,36.9783,36.9216,36.9594,131512.0
2024-05-29 15:55:00,39.1,39.1,39.02,39.06,443135.0,36.9594,36.9594,36.8838,36.9216,443135.0
2024-05-30 09:30:00,39.4,39.48,39.27,39.48,141134.0,37.243,37.3186,37.1201,37.3186,141134.0
2024-05-30 09:35:00,39.49,39.55,39.18,39.22,68984.0,37.328,37.3847,37.035,37.0728,68984.0
2024-05-30 09:40:00,39.23,39.27,39.05,39.05,145858.0,37.0823,37.1201,36.9121,36.9121,145858.0
2024-05-30 09:45:00,39.05,39.05,38.76,38.82,60134.0,36.9121,36.9121,36.638,36.6947,60134.0
2024-05-30 09:50:00,38.82,38.95,38.77,38.9,83634.0,36.6947,36.8176,36.6474,36.7703,83634.0
2024-05-30 09:55:00,38.91,39.04,38.9,38.96,44811.0,36.7798,36.9027,36.7703,36.827,44811.0
2024-05-30 10:00:00,38.98,39.11,38.96,39.11,77512.0,36.8459,36.9688,36.827,36.9688,77512.0
2024-05-30 10:05:00,39.1,39.14,39.04,39.11,54481.0,36.9594,36.9972,36.9027,36.9688,54481.0
2024-05-30 10:10:00,39.1,39.1,38.9,38.91,78944.0,36.9594,36.9594,36.7703,36.7798,78944.0
2024-05-30 10:15:00,38.91,38.99,38.9,38.94,39632.0,36.7798,36.8554,36.7703,36.8081,39632.0
2024-05-30 10:20:00,38.94,39.04,38.93,38.97,60351.0,36.8081,36.9027,36.7987,36.8365,60351.0
2024-05-30 10:25:00,38.97,38.97,38.9,38.91,30833.0,36.8365,36.8365,36.7703,36.7798,30833.0
2024-05-30 10:30:00,38.91,38.99,38.88,38.99,44477.0,36.7798,36.8554,36.7514,36.8554,44477.0
2024-05-30 10:35:00,38.98,39.02,38.94,38.96,45275.0,36.8459,36.8838,36.8081,36.827,45275.0
2024-05-30 10:40:00,38.96,39.04,38.94,38.99,38476.0,36.827,36.9027,36.8081,36.8554,38476.0
2024-05-30 10:45:00,39.0,39.01,38.93,38.98,35765.0,36.8649,36.8743,36.7987,36.8459,35765.0
2024-05-30 10:50:00,38.98,39.04,38.97,39.04,81348.0,36.8459,36.9027,36.8365,36.9027,81348.0
2024-05-30 10:55:00,39.04,39.05,39.0,39.05,31181.0,36.9027,36.9121,36.8649,36.9121,31181.0
2024-05-30 11:00:00,39.05,39.12,39.03,39.08,91133.0,36.9121,36.9783,36.8932,36.9405,91133.0
2024-05-30 11:05:00,39.07,39.12,39.05,39.09,33972.0,36.931,36.9783,36.9121,36.9499,33972.0
2024-05-30 11:10:00,39.09,39.15,39.08,39.13,72343.0,36.9499,37.0066,36.9405,36.9877,72343.0
2024-05-30 11:15:00,39.12,39.26,39.12,39.26,63616.0,36.9783,37.1106,36.9783,37.1106,63616.0
2024-05-30 11:20:00,39.26,39.31,39.24,39.26,53447.0,37.1106,37.1579,37.0917,37.1106,53447.0
2024-05-30 11:25:00,39.26,39.37,39.26,39.34,67186.0,37.1106,37.2146,37.1106,37.1862,67186.0
2024-05-30 11:30:00,39.34,39.34,39.27,39.3,37985.0,37.1862,37.1862,37.1201,37.1484,37985.0
2024-05-30 11:35:00,39.29,39.3,39.24,39.27,32447.0,37.139,37.1484,37.0917,37.1201,32447.0
2024-05-30 11:40:00,39.28,39.28,39.21,39.22,45995.0,37.1295,37.1295,37.0634,37.0728,45995.0
2024-05-30 11:45:00,39.23,39.25,39.17,39.17,54032.0,37.0823,37.1012,37.0255,37.0255,54032.0
2024-05-30 11:50:00,39.16,39.29,39.15,39.27,105045.0,37.0161,37.139,37.0066,37.1201,105045.0
2024-05-30 11:55:00,39.26,39.29,39.22,39.23,27850.0,37.1106,37.139,37.0728,37.0823,27850.0
2024-05-30 12:00:00,39.23,39.27,39.22,39.26,48872.0,37.0823,37.1201,37.0728,37.1106,48872.0
2024-05-30 12:05:00,39.26,39.36,39.25,39.36,47377.0,37.1106,37.2051,37.1012,37.2051,47377.0
2024-05-30 12:10:00,39.35,39.38,39.32,39.36,32379.0,37.1957,37.224,37.1673,37.2051,32379.0
2024-05-30 12:15:00,39.36,39.37,39.33,39.37,38684.0,37.2051,37.2146,37.1768,37.2146,38684.0
2024-05-30 12:20:00,39.37,39.37,39.31,39.36,27446.0,37.2146,37.2146,37.1579,37.2051,27446.0
2024-05-30 12:25:00,39.36,39.36,39.27,39.27,43402.0,37.2051,37.2051,37.1201,37.1201,43402.0
2024-05-30 12:30:00,39.27,39.33,39.24,39.3,42324.0,37.1201,37.1768,37.0917,37.1484,42324.0
2024-05-30 12:35:00,39.3,39.33,39.26,39.33,26904.0,37.1484,37.1768,37.1106,37.1768,26904.0
2024-05-30 12:40:00,39.32,39.34,39.31,39.32,22565.0,37.1673,37.1862,37.1579,37.1673,22565.0
2024-05-30 12:45:00,39.32,39.36,39.31,39.34,45785.0,37.1673,37.2051,37.1579,37.1862,45785.0
2024-05-30 12:50:00,39.33,39.4,39.32,39.38,26730.0,37.1768,37.243,37.1673,37.224,26730.0
2024-05-30 12:55:00,39.37,39.4,39.37,39.37,39113.0,37.2146,37.243,37.2146,37.2146,39113.0
2024-05-30 13:00:00,39.38,39.41,39.36,39.38,15689.0,37.224,37.2524,37.2051,37.224,15689.0
2024-05-30 13:05:00,39.37,39.43,39.37,39.39,30946.0,37.2146,37.2713,37.2146,37.2335,30946.0
2024-05-30 13:10:00,39.39,39.42,39.38,39.4,30021.0,37.2335,37.2619,37.224,37.243,30021.0
2024-05-30 13:15:00,39.4,39.41,39.36,39.36,14712.0,37.243,37.2524,37.2051,37.2051,14712.0
2024-05-30 13:20:00,39.37,39.38,39.34,39.34,14190.0,37.2146,37.224,37.1862,37.1862,14190.0
2024-05-30 13:25:00,39.35,39.36,39.33,39.35,34029.0,37.1957,37.2051,37.1768,37.1957,34029.0
2024-05-30 13:30:00,39.36,39.39,39.34,39.36,44462.0,37.2051,37.2335,37.1862,37.2051,44462.0
2024-05-30 13:35:00,39.36,39.37,39.33,39.34,25489.0,37.2051,37.2146,37.1768,37.1862,25489.0
2024-05-30 13:40:00,39.34,39.38,39.33,39.37,20530.0,37.1862,37.224,37.1768,37.2146,20530.0
2024-05-30 13:45:00,39.37,39.38,39.33,39.34,15256.0,37.2146,37.224,37.1768,37.1862,15256.0
2024-05-30 13:50:00,39.34,39.38,39.33,39.38,22239.0,37.1862,37.224,37.1768,37.224,22239.0
2024-05-30 13:55:00,39.37,39.39,39.35,39.38,17742.0,37.2146,37.2335,37.1957,37.224,17742.0
2024-05-30 14:00:00,39.39,39.4,39.36,39.37,47867.0,37.2335,37.243,37.2051,37.2146,47867.0
2024-05-30 14:05:00,39.36,39.38,39.33,39.34,19257.0,37.2051,37.224,37.1768,37.1862,19257.0
2024-05-30 14:10:00,39.34,39.36,39.32,39.34,21405.0,37.1862,37.2051,37.1673,37.1862,21405.0
2024-05-30 14:15:00,39.34,39.35,39.27,39.33,49304.0,37.1862,37.1957,37.1201,37.1768,49304.0
2024-05-30 14:20:00,39.33,39.38,39.32,39.38,44688.0,37.1768,37.224,37.1673,37.224,44688.0
2024-05-30 14:25:00,39.38,39.43,39.36,39.43,19574.0,37.224,37.2713,37.2051,37.2713,19574.0
2024-05-30 14:30:00,39.44,39.46,39.42,39.43,20882.0,37.2808,37.2997,37.2619,37.2713,20882.0
2024-05-30 14:35:00,39.42,39.43,39.36,39.38,54992.0,37.2619,37.2713,37.2051,37.224,54992.0
2024-05-30 14:40:00,39.38,39.38,39.34,39.37,27437.0,37.224,37.224,37.1862,37.2146,27437.0
2024-05-30 14:45:00,39.37,39.4,39.36,39.38,23954.0,37.2146,37.243,37.2051,37.224,23954.0
2024-05-30 14:50:00,39.39,39.4,39.36,39.39,41000.0,37.2335,37.243,37.2051,37.2335,41000.0
2024-05-30 14:55:00,39.39,39.42,39.37,39.42,43649.0,37.2335,37.2619,37.2146,37.2619,43649.0
2024-05-30 15:00:00,39.41,39.44,39.4,39.43,38142.0,37.2524,37.2808,37.243,37.2713,38142.0
2024-05-30 15:05:00,39.43,39.44,39.4,39.41,24454.0,37.2713,37.2808,37.243,37.2524,24454.0
2024-05-30 15:10:00,39.41,39.43,39.37,39.42,52491.0,37.2524,37.2713,37.2146,37.2619,52491.0
2024-05-30 15:15:00,39.41,39.44,39.41,39.43,45533.0,37.2524,37.2808,37.2524,37.2713,45533.0
2024-05-30 15:20:00,39.42,39.45,39.4,39.42,42909.0,37.2619,37.2902,37.243,37.2619,42909.0
2024-05-30 15:25:00,39.41,39.46,39.41,39.43,72859.0,37.2524,37.2997,37.2524,37.2713,72859.0
2024-05-30 15:30:00,39.43,39.44,39.38,39.39,50930.0,37.2713,37.2808,37.224,37.2335,50930.0
2024-05-30 15:35:00,39.39,39.42,39.35,39.37,69994.0,37.2335,37.2619,37.1957,37.2146,69994.0
2024-05-30 15:40:00,39.38,39.39,39.31,39.32,84052.0,37.224,37.2335,37.1579,37.1673,84052.0
2024-05-30 15:45:00,39.32,39.35,39.28,39.3,138301.0,37.1673,37.1957,37.1295,37.1484,138301.0
2024-05-30 15:50:00,39.31,39.32,39.26,39.3,200925.0,37.1579,37.1673,37.1106,37.1484,200925.0
2024-05-30 15:55:00,39.3,39.39,39.26,39.37,437986.0,37.1484,37.2335,37.1106,37.2146,437986.0
2024-05-31 09:30:00,39.65,39.71,39.53,39.66,126806.0,37.4793,37.536,37.3658,37.4887,126806.0
2024-05-31 09:35:00,39.69,39.85,39.68,39.84,27516.0,37.5171,37.6683,37.5076,37.6589,27516.0
2024-05-31 09:40:00,39.83,39.86,39.75,39.77,48378.0,37.6494,37.6778,37.5738,37.5927,48378.0
2024-05-31 09:45:00,39.77,39.83,39.6,39.71,57249.0,37.5927,37.6494,37.432,37.536,57249.0
2024-05-31 09:50:00,39.7,39.79,39.67,39.67,41761.0,37.5265,37.6116,37.4982,37.4982,41761.0
2024-05-31 09:55:00,39.71,39.81,39.67,39.79,128983.0,37.536,37.6305,37.4982,37.6116,128983.0
2024-05-31 10:00:00,39.81,39.84,39.71,39.73,34907.0,37.6305,37.6589,37.536,37.5549,34907.0
2024-05-31 10:05:00,39.73,39.74,39.67,39.71,106639.0,37.5549,37.5643,37.4982,37.536,106639.0
2024-05-31 10:10:00,39.71,39.72,39.61,39.62,41056.0,37.536,37.5454,37.4415,37.4509,41056.0
2024-05-31 10:15:00,39.62,39.67,39.61,39.65,35041.0,37.4509,37.4982,37.4415,37.4793,35041.0
2024-05-31 10:20:00,39.65,39.78,39.63,39.71,55966.0,37.4793,37.6021,37.4604,37.536,55966.0
2024-05-31 10:25:00,39.7,39.77,39.69,39.71,67483.0,37.5265,37.5927,37.5171,37.536,67483.0
2024-05-31 10:30:00,39.73,39.84,39.68,39.83,64889.0,37.5549,37.6589,37.5076,37.6494,64889.0
2024-05-31 10:35:00,39.84,39.86,39.8,39.8,43278.0,37.6589,37.6778,37.6211,37.6211,43278.0
2024-05-31 10:40:00,39.8,39.83,39.76,39.82,37049.0,37.6211,37.6494,37.5832,37.64,37049.0
2024-05-31 10:45:00,39.82,39.83,39.77,39.8,23613.0,37.64,37.6494,37.5927,37.6211,23613.0
2024-05-31 10:50:00,39.8,39.8,39.74,39.77,26274.0,37.6211,37.6211,37.5643,37.5927,26274.0
2024-05-31 10:55:00,39.78,39.81,39.74,39.77,65048.0,37.6021,37.6305,37.5643,37.5927,65048.0
2024-05-31 11:00:00,39.78,39.79,39.75,39.76,24247.0,37.6021,37.6116,37.5738,37.5832,24247.0
2024-05-31 11:05:00,39.76,39.77,39.72,39.75,37702.0,37.5832,37.5927,37.5454,37.5738,37702.0
2024-05-31 11:10:00,39.75,39.77,39.74,39.77,31112.0,37.5738,37.5927,37.5643,37.5927,31112.0
2024-05-31 11:15:00,39.77,39.8,39.66,39.66,86836.0,37.5927,37.6211,37.4887,37.4887,86836.0
2024-05-31 11:20:00,39.66,39.75,39.65,39.75,51715.0,37.4887,37.5738,37.4793,37.5738,51715.0
2024-05-31 11:25:00,39.74,39.8,39.72,39.8,30633.0,37.5643,37.6211,37.5454,37.6211,30633.0
2024-05-31 11:30:00,39.8,39.81,39.77,39.8,20024.0,37.6211,37.6305,37.5927,37.6211,20024.0
2024-05-31 11:35:00,39.82,39.84,39.78,39.82,26889.0,37.64,37.6589,37.6021,37.64,26889.0
2024-05-31 11:40:00,39.83,39.83,39.79,39.79,19097.0,37.6494,37.6494,37.6116,37.6116,19097.0
2024-05-31 11:45:00,39.79,39.8,39.76,39.77,19245.0,37.6116,37.6211,37.5832,37.5927,19245.0
2024-05-31 11:50:00,39.77,39.8,39.75,39.77,20372.0,37.5927,37.6211,37.5738,37.5927,20372.0
2024-05-31 11:55:00,39.78,39.78,39.74,39.77,24234.0,37.6021,37.6021,37.5643,37.5927,24234.0
2024-05-31 12:00:00,39.76,39.76,39.61,39.64,35109.0,37.5832,37.5832,37.4415,37.4698,35109.0
2024-05-31 12:05:00,39.65,39.67,39.62,39.63,49169.0,37.4793,37.4982,37.4509,37.4604,49169.0
2024-05-31 12:10:00,39.62,39.67,39.62,39.66,53304.0,37.4509,37.4982,37.4509,37.4887,53304.0
2024-05-31 12:15:00,39.66,39.69,39.61,39.67,85839.0,37.4887,37.5171,37.4415,37.4982,85839.0
2024-05-31 12:20:00,39.67,39.7,39.65,39.69,32781.0,37.4982,37.5265,37.4793,37.5171,32781.0
2024-05-31 12:25:00,39.7,39.72,39.68,39.72,24832.0,37.5265,37.5454,37.5076,37.5454,24832.0
2024-05-31 12:30:00,39.72,39.77,39.71,39.75,29814.0,37.5454,37.5927,37.536,37.5738,29814.0
2024-05-31 12:35:00,39.74,39.75,39.72,39.73,15829.0,37.5643,37.5738,37.5454,37.5549,15829.0
2024-05-31 12:40:00,39.73,39.74,39.69,39.73,95700.0,37.5549,37.5643,37.5171,37.5549,95700.0
2024-05-31 12:45:00,39.73,39.73,39.71,39.72,16595.0,37.5549,37.5549,37.536,37.5454,16595.0
2024-05-31 12:50:00,39.72,39.76,39.71,39.76,45877.0,37.5454,37.5832,37.536,37.5832,45877.0
2024-05-31 12:55:00,39.76,39.78,39.75,39.76,16882.0,37.5832,37.6021,37.5738,37.5832,16882.0
2024-05-31 13:00:00,39.77,39.8,39.75,39.77,22593.0,37.5927,37.6211,37.5738,37.5927,22593.0
2024-05-31 13:05:00,39.78,39.84,39.77,39.83,25866.0,37.6021,37.6589,37.5927,37.6494,25866.0
2024-05-31 13:10:00,39.83,39.88,39.82,39.86,29200.0,37.6494,37.6967,37.64,37.6778,29200.0
2024-05-31 13:15:00,39.87,39.89,39.85,39.87,30535.0,37.6872,37.7061,37.6683,37.6872,30535.0
2024-05-31 13:20:00,39.88,39.89,39.85,39.88,10633.0,37.6967,37.7061,37.6683,37.6967,10633.0
2024-05-31 13:25:00,39.88,39.9,39.86,39.88,15485.0,37.6967,37.7156,37.6778,37.6967,15485.0
2024-05-31 13:30:00,39.88,39.91,39.87,39.9,17757.0,37.6967,37.725,37.6872,37.7156,17757.0
2024-05-31 13:35:00,39.9,39.92,39.89,39.91,16895.0,37.7156,37.7345,37.7061,37.725,16895.0
2024-05-31 13:40:00,39.91,39.96,39.91,39.95,20560.0,37.725,37.7723,37.725,37.7628,20560.0
2024-05-31 13:45:00,39.95,39.96,39.92,39.94,20450.0,37.7628,37.7723,37.7345,37.7534,20450.0
2024-05-31 13:50:00,39.93,39.94,39.9,39.91,17846.0,37.7439,37.7534,37.7156,37.725,17846.0
2024-05-31 13:55:00,39.91,39.99,39.9,39.98,16764.0,37.725,37.8007,37.7156,37.7912,16764.0
2024-05-31 14:00:00,39.98,39.99,39.93,39.98,22429.0,37.7912,37.8007,37.7439,37.7912,22429.0
2024-05-31 14:05:00,39.98,40.04,39.98,40.03,30641.0,37.7912,37.8479,37.7912,37.8385,30641.0
2024-05-31 14:10:00,40.04,40.08,40.02,40.04,25917.0,37.8479,37.8857,37.829,37.8479,25917.0
2024-05-31 14:15:00,40.05,40.11,40.05,40.11,50050.0,37.8574,37.9141,37.8574,37.9141,50050.0
2024-05-31 14:20:00,40.1,40.11,40.08,40.09,24368.0,37.9046,37.9141,37.8857,37.8952,24368.0
2024-05-31 14:25:00,40.09,40.11,40.05,40.06,14975.0,37.8952,37.9141,37.8574,37.8668,14975.0
2024-05-31 14:30:00,40.05,40.06,39.99,40.01,20247.0,37.8574,37.8668,37.8007,37.8196,20247.0
2024-05-31 14:35:00,40.01,40.03,39.99,40.02,36888.0,37.8196,37.8385,37.8007,37.829,36888.0
2024-05-31 14:40:00,40.01,40.04,39.98,40.02,19940.0,37.8196,37.8479,37.7912,37.829,19940.0
2024-05-31 14:45:00,40.02,40.04,40.0,40.02,23400.0,37.829,37.8479,37.8101,37.829,23400.0
2024-05-31 14:50:00,40.02,40.03,39.99,40.0,17457.0,37.829,37.8385,37.8007,37.8101,17457.0
2024-05-31 14:55:00,40.01,40.04,40.0,40.04,34753.0,37.8196,37.8479,37.8101,37.8479,34753.0
2024-05-31 15:00:00,40.04,40.09,40.03,40.08,254187.0,37.8479,37.8952,37.8385,37.8857,254187.0
2024-05-31 15:05:00,40.09,40.16,40.08,40.15,77506.0,37.8952,37.9613,37.8857,37.9519,77506.0
2024-05-31 15:10:00,40.15,40.19,40.12,40.16,73797.0,37.9519,37.9897,37.9235,37.9613,73797.0
2024-05-31 15:15:00,40.16,40.2,40.13,40.14,86683.0,37.9613,37.9992,37.933,37.9424,86683.0
2024-05-31 15:20:00,40.14,40.15,40.11,40.13,34530.0,37.9424,37.9519,37.9141,37.933,34530.0
2024-05-31 15:25:00,40.14,40.16,40.09,40.1,39253.0,37.9424,37.9613,37.8952,37.9046,39253.0
2024-05-31 15:30:00,40.1,40.12,40.08,40.09,48075.0,37.9046,37.9235,37.8857,37.8952,48075.0
2024-05-31 15:35:00,40.1,40.16,40.09,40.16,99965.0,37.9046,37.9613,37.8952,37.9613,99965.0
2024-05-31 15:40:00,40.16,40.26,40.15,40.26,89900.0,37.9613,38.0559,37.9519,38.0559,89900.0
2024-05-31 15:45:00,40.26,40.32,40.24,40.32,273702.0,38.0559,38.1126,38.037,38.1126,273702.0
2024-05-31 15:50:00,40.32,40.49,40.31,40.44,363227.0,38.1126,38.2733,38.1031,38.226,363227.0
2024-05-31 15:55:00,40.44,40.6,40.42,40.55,787214.0,38.226,38.3773,38.2071,38.33,787214.0
2024-06-03 09:30:00,40.76,40.8,40.35,40.45,137899.0,38.5285,38.5663,38.1409,38.2355,137899.0
2024-06-03 09:35:00,40.43,40.53,40.2,40.45,103446.0,38.2166,38.3111,37.9992,38.2355,103446.0
2024-06-03 09:40:00,40.46,40.48,40.28,40.42,58254.0,38.2449,38.2638,38.0748,38.2071,58254.0
2024-06-03 09:45:00,40.42,40.46,40.27,40.29,61324.0,38.2071,38.2449,38.0653,38.0842,61324.0
2024-06-03 09:50:00,40.29,40.32,40.22,40.22,102350.0,38.0842,38.1126,38.0181,38.0181,102350.0
2024-06-03 09:55:00,40.22,40.25,40.15,40.24,46800.0,38.0181,38.0464,37.9519,38.037,46800.0
2024-06-03 10:00:00,40.26,40.42,40.2,40.22,54716.0,38.0559,38.2071,37.9992,38.0181,54716.0
2024-06-03 10:05:00,40.22,40.31,40.17,40.17,71060.0,38.0181,38.1031,37.9708,37.9708,71060.0
2024-06-03 10:10:00,40.16,40.23,40.13,40.21,31742.0,37.9613,38.0275,37.933,38.0086,31742.0
2024-06-03 10:15:00,40.21,40.27,40.2,40.26,20345.0,38.0086,38.0653,37.9992,38.0559,20345.0
2024-06-03 10:20:00,40.26,40.27,40.17,40.18,31136.0,38.0559,38.0653,37.9708,37.9802,31136.0
2024-06-03 10:25:00,40.18,40.23,40.17,40.2,18752.0,37.9802,38.0275,37.9708,37.9992,18752.0
2024-06-03 10:30:00,40.2,40.21,40.13,40.14,28482.0,37.9992,38.0086,37.933,37.9424,28482.0
2024-06-03 10:35:00,40.14,40.16,40.02,40.07,102468.0,37.9424,37.9613,37.829,37.8763,102468.0
2024-06-03 10:40:00,40.07,40.11,40.0,40.09,52976.0,37.8763,37.9141,37.8101,37.8952,52976.0
2024-06-03 10:45:00,40.12,40.12,39.95,40.05,63890.0,37.9235,37.9235,37.7628,37.8574,63890.0
2024-06-03 10:50:00,40.05,40.18,40.05,40.17,46700.0,37.8574,37.9802,37.8574,37.9708,46700.0
2024-06-03 10:55:00,40.17,40.18,40.02,40.05,38695.0,37.9708,37.9802,37.829,37.8574,38695.0
2024-06-03 11:00:00,40.04,40.06,39.95,40.02,41245.0,37.8479,37.8668,37.7628,37.829,41245.0
2024-06-03 11:05:00,40.02,40.12,39.98,40.11,106949.0,37.829,37.9235,37.7912,37.9141,106949.0
2024-06-03 11:10:00,40.12,40.13,40.08,40.1,60807.0,37.9235,37.933,37.8857,37.9046,60807.0
2024-06-03 11:15:00,40.1,40.1,39.98,39.99,31618.0,37.9046,37.9046,37.7912,37.8007,31618.0
2024-06-03 11:20:00,39.98,40.0,39.89,39.9,75376.0,37.7912,37.8101,37.7061,37.7156,75376.0
2024-06-03 11:25:00,39.9,39.96,39.89,39.94,29915.0,37.7156,37.7723,37.7061,37.7534,29915.0
2024-06-03 11:30:00,39.94,39.99,39.9,39.93,70467.0,37.7534,37.8007,37.7156,37.7439,70467.0
2024-06-03 11:35:00,39.93,39.99,39.91,39.91,50421.0,37.7439,37.8007,37.725,37.725,50421.0
2024-06-03 11:40:00,39.91,39.91,39.8,39.8,62101.0,37.725,37.725,37.6211,37.6211,62101.0
2024-06-03 11:45:00,39.8,39.88,39.78,39.87,59357.0,37.6211,37.6967,37.6021,37.6872,59357.0
2024-06-03 11:50:00,39.87,39.89,39.75,39.76,82051.0,37.6872,37.7061,37.5738,37.5832,82051.0
2024-06-03 11:55:00,39.76,39.8,39.73,39.77,40296.0,37.5832,37.6211,37.5549,37.5927,40296.0
2024-06-03 12:00:00,39.77,39.81,39.72,39.72,33172.0,37.5927,37.6305,37.5454,37.5454,33172.0
2024-06-03 12:05:00,39.73,39.74,39.61,39.66,48516.0,37.5549,37.5643,37.4415,37.4887,48516.0
2024-06-03 12:10:00,39.66,39.68,39.6,39.63,29497.0,37.4887,37.5076,37.432,37.4604,29497.0
2024-06-03 12:15:00,39.63,39.64,39.55,39.56,22314.0,37.4604,37.4698,37.3847,37.3942,22314.0
2024-06-03 12:20:00,39.57,39.57,39.51,39.57,45627.0,37.4036,37.4036,37.3469,37.4036,45627.0
2024-06-03 12:25:00,39.56,39.57,39.51,39.57,25866.0,37.3942,37.4036,37.3469,37.4036,25866.0
2024-06-03 12:30:00,39.57,39.59,39.46,39.49,45970.0,37.4036,37.4225,37.2997,37.328,45970.0
2024-06-03 12:35:00,39.49,39.53,39.46,39.53,184261.0,37.328,37.3658,37.2997,37.3658,184261.0
2024-06-03 12:40:00,39.54,39.55,39.48,39.52,95609.0,37.3753,37.3847,37.3186,37.3564,95609.0
2024-06-03 12:45:00,39.52,39.59,39.46,39.56,209036.0,37.3564,37.4225,37.2997,37.3942,209036.0
2024-06-03 12:50:00,39.56,39.56,39.36,39.39,88973.0,37.3942,37.3942,37.2051,37.2335,88973.0
2024-06-03 12:55:00,39.39,39.49,39.31,39.44,135381.0,37.2335,37.328,37.1579,37.2808,135381.0
2024-06-03 13:00:00,39.45,39.46,39.39,39.46,29186.0,37.2902,37.2997,37.2335,37.2997,29186.0
2024-06-03 13:05:00,39.46,39.47,39.35,39.37,46547.0,37.2997,37.3091,37.1957,37.2146,46547.0
2024-06-03 13:10:00,39.37,39.42,39.32,39.41,34353.0,37.2146,37.2619,37.1673,37.2524,34353.0
2024-06-03 13:15:00,39.41,39.45,39.34,39.41,59966.0,37.2524,37.2902,37.1862,37.2524,59966.0
2024-06-03 13:20:00,39.41,39.49,39.41,39.42,40093.0,37.2524,37.328,37.2524,37.2619,40093.0
2024-06-03 13:25:00,39.42,39.5,39.4,39.5,21547.0,37.2619,37.3375,37.243,37.3375,21547.0
2024-06-03 13:30:00,39.49,39.55,39.48,39.52,32491.0,37.328,37.3847,37.3186,37.3564,32491.0
2024-06-03 13:35:00,39.51,39.58,39.47,39.57,16857.0,37.3469,37.4131,37.3091,37.4036,16857.0
2024-06-03 13:40:00,39.58,39.63,39.58,39.59,26426.0,37.4131,37.4604,37.4131,37.4225,26426.0
2024-06-03 13:45:00,39.59,39.62,39.55,39.59,31471.0,37.4225,37.4509,37.3847,37.4225,31471.0
2024-06-03 13:50:00,39.61,39.63,39.57,39.62,26815.0,37.4415,37.4604,37.4036,37.4509,26815.0
2024-06-03 13:55:00,39.62,39.63,39.59,39.62,17404.0,37.4509,37.4604,37.4225,37.4509,17404.0
2024-06-03 14:00:00,39.62,39.66,39.6,39.64,18815.0,37.4509,37.4887,37.432,37.4698,18815.0
2024-06-03 14:05:00,39.65,39.68,39.63,39.68,14134.0,37.4793,37.5076,37.4604,37.5076,14134.0
2024-06-03 14:10:00,39.68,39.7,39.62,39.63,25661.0,37.5076,37.5265,37.4509,37.4604,25661.0
2024-06-03 14:15:00,39.63,39.69,39.62,39.69,21633.0,37.4604,37.5171,37.4509,37.5171,21633.0
2024-06-03 14:20:00,39.69,39.72,39.67,39.71,19205.0,37.5171,37.5454,37.4982,37.536,19205.0
2024-06-03 14:25:00,39.71,39.74,39.68,39.72,27269.0,37.536,37.5643,37.5076,37.5454,27269.0
2024-06-03 14:30:00,39.73,39.78,39.72,39.78,24259.0,37.5549,37.6021,37.5454,37.6021,24259.0
2024-06-03 14:35:00,39.77,39.79,39.75,39.79,29635.0,37.5927,37.6116,37.5738,37.6116,29635.0
2024-06-03 14:40:00,39.79,39.82,39.75,39.76,19563.0,37.6116,37.64,37.5738,37.5832,19563.0
2024-06-03 14:45:00,39.76,39.86,39.76,39.84,44053.0,37.5832,37.6778,37.5832,37.6589,44053.0
2024-06-03 14:50:00,39.84,39.85,39.74,39.75,36702.0,37.6589,37.6683,37.5643,37.5738,36702.0
2024-06-03 14:55:00,39.76,39.81,39.75,39.8,21978.0,37.5832,37.6305,37.5738,37.6211,21978.0
2024-06-03 15:00:00,39.8,39.83,39.77,39.8,20001.0,37.6211,37.6494,37.5927,37.6211,20001.0
2024-06-03 15:05:00,39.79,39.8,39.75,39.77,31740.0,37.6116,37.6211,37.5738,37.5927,31740.0
2024-06-03 15:10:00,39.77,39.8,39.73,39.77,38046.0,37.5927,37.6211,37.5549,37.5927,38046.0
2024-06-03 15:15:00,39.78,39.81,39.77,39.8,22704.0,37.6021,37.6305,37.5927,37.6211,22704.0
2024-06-03 15:20:00,39.79,39.83,39.74,39.78,36890.0,37.6116,37.6494,37.5643,37.6021,36890.0
2024-06-03 15:25:00,39.77,39.8,39.75,39.77,36994.0,37.5927,37.6211,37.5738,37.5927,36994.0
2024-06-03 15:30:00,39.77,39.81,39.74,39.79,43519.0,37.5927,37.6305,37.5643,37.6116,43519.0
2024-06-03 15:35:00,39.79,39.79,39.72,39.73,92315.0,37.6116,37.6116,37.5454,37.5549,92315.0
2024-06-03 15:40:00,39.73,39.78,39.72,39.74,70574.0,37.5549,37.6021,37.5454,37.5643,70574.0
2024-06-03 15:45:00,39.73,39.78,39.71,39.72,73324.0,37.5549,37.6021,37.536,37.5454,73324.0
2024-06-03 15:50:00,39.72,39.77,39.7,39.74,190817.0,37.5454,37.5927,37.5265,37.5643,190817.0
2024-06-03 15:55:00,39.74,39.75,39.68,39.75,324951.0,37.5643,37.5738,37.5076,37.5738,324951.0
2024-06-04 09:30:00,39.35,39.46,39.26,39.46,124465.0,37.1957,37.2997,37.1106,37.2997,124465.0
2024-06-04 09:35:00,39.46,39.53,39.3,39.36,64758.0,37.2997,37.3658,37.1484,37.2051,64758.0
2024-06-04 09:40:00,39.36,39.68,39.36,39.66,56318.0,37.2051,37.5076,37.2051,37.4887,56318.0
2024-06-04 09:45:00,39.66,39.8,39.65,39.68,137834.0,37.4887,37.6211,37.4793,37.5076,137834.0
2024-06-04 09:50:00,39.7,39.72,39.62,39.65,43507.0,37.5265,37.5454,37.4509,37.4793,43507.0
2024-06-04 09:55:00,39.64,39.72,39.62,39.72,43634.0,37.4698,37.5454,37.4509,37.5454,43634.0
2024-06-04 10:00:00,39.72,39.87,39.67,39.69,80043.0,37.5454,37.6872,37.4982,37.5171,80043.0
2024-06-04 10:05:00,39.68,39.69,39.6,39.62,53797.0,37.5076,37.5171,37.432,37.4509,53797.0
2024-06-04 10:10:00,39.62,39.71,39.59,39.64,41235.0,37.4509,37.536,37.4225,37.4698,41235.0
2024-06-04 10:15:00,39.65,39.72,39.64,39.71,42409.0,37.4793,37.5454,37.4698,37.536,42409.0
2024-06-04 10:20:00,39.71,39.73,39.64,39.66,38338.0,37.536,37.5549,37.4698,37.4887,38338.0
2024-06-04 10:25:00,39.66,39.71,39.65,39.7,38506.0,37.4887,37.536,37.4793,37.5265,38506.0
2024-06-04 10:30:00,39.7,39.75,39.69,39.7,42056.0,37.5265,37.5738,37.5171,37.5265,42056.0
2024-06-04 10:35:00,39.71,39.73,39.65,39.7,40652.0,37.536,37.5549,37.4793,37.5265,40652.0
2024-06-04 10:40:00,39.71,39.74,39.68,39.69,39833.0,37.536,37.5643,37.5076,37.5171,39833.0
2024-06-04 10:45:00,39.69,39.69,39.54,39.57,50241.0,37.5171,37.5171,37.3753,37.4036,50241.0
2024-06-04 10:50:00,39.56,39.58,39.53,39.55,36610.0,37.3942,37.4131,37.3658,37.3847,36610.0
2024-06-04 10:55:00,39.54,39.54,39.42,39.44,28289.0,37.3753,37.3753,37.2619,37.2808,28289.0
2024-06-04 11:00:00,39.43,39.44,39.35,39.39,28111.0,37.2713,37.2808,37.1957,37.2335,28111.0
2024-06-04 11:05:00,39.39,39.41,39.34,39.41,26093.0,37.2335,37.2524,37.1862,37.2524,26093.0
2024-06-04 11:10:00,39.41,39.43,39.38,39.43,27800.0,37.2524,37.2713,37.224,37.2713,27800.0
2024-06-04 11:15:00,39.43,39.46,39.42,39.46,29668.0,37.2713,37.2997,37.2619,37.2997,29668.0
2024-06-04 11:20:00,39.46,39.48,39.39,39.41,32636.0,37.2997,37.3186,37.2335,37.2524,32636.0
2024-06-04 11:25:00,39.41,39.43,39.38,39.4,34714.0,37.2524,37.2713,37.224,37.243,34714.0
2024-06-04 11:30:00,39.39,39.39,39.31,39.31,24379.0,37.2335,37.2335,37.1579,37.1579,24379.0
2024-06-04 11:35:00,39.31,39.32,39.26,39.31,87535.0,37.1579,37.1673,37.1106,37.1579,87535.0
2024-06-04 11:40:00,39.3,39.31,39.27,39.27,26484.0,37.1484,37.1579,37.1201,37.1201,26484.0
2024-06-04 11:45:00,39.27,39.3,39.21,39.23,81748.0,37.1201,37.1484,37.0634,37.0823,81748.0
2024-06-04 11:50:00,39.22,39.23,39.18,39.21,41021.0,37.0728,37.0823,37.035,37.0634,41021.0
2024-06-04 11:55:00,39.21,39.22,39.14,39.15,77840.0,37.0634,37.0728,36.9972,37.0066,77840.0
2024-06-04 12:00:00,39.16,39.17,39.09,39.13,36538.0,37.0161,37.0255,36.9499,36.9877,36538.0
2024-06-04 12:05:00,39.14,39.14,39.09,39.1,27283.0,36.9972,36.9972,36.9499,36.9594,27283.0
2024-06-04 12:10:00,39.1,39.13,39.08,39.12,50443.0,36.9594,36.9877,36.9405,36.9783,50443.0
2024-06-04 12:15:00,39.12,39.16,39.1,39.15,65127.0,36.9783,37.0161,36.9594,37.0066,65127.0
2024-06-04 12:20:00,39.15,39.2,39.15,39.19,45540.0,37.0066,37.0539,37.0066,37.0444,45540.0
2024-06-04 12:25:00,39.19,39.2,39.16,39.19,28496.0,37.0444,37.0539,37.0161,37.0444,28496.0
2024-06-04 12:30:00,39.19,39.2,39.14,39.16,17890.0,37.0444,37.0539,36.9972,37.0161,17890.0
2024-06-04 12:35:00,39.16,39.16,39.1,39.12,19564.0,37.0161,37.0161,36.9594,36.9783,19564.0
2024-06-04 12:40:00,39.12,39.17,39.1,39.16,28460.0,36.9783,37.0255,36.9594,37.0161,28460.0
2024-06-04 12:45:00,39.16,39.19,39.14,39.19,26912.0,37.0161,37.0444,36.9972,37.0444,26912.0
2024-06-04 12:50:00,39.18,39.21,39.14,39.2,16663.0,37.035,37.0634,36.9972,37.0539,16663.0
2024-06-04 12:55:00,39.2,39.21,39.18,39.19,28092.0,37.0539,37.0634,37.035,37.0444,28092.0
2024-06-04 13:00:00,39.19,39.2,39.14,39.14,30744.0,37.0444,37.0539,36.9972,36.9972,30744.0
2024-06-04 13:05:00,39.15,39.17,39.12,39.15,15759.0,37.0066,37.0255,36.9783,37.0066,15759.0
2024-06-04 13:10:00,39.15,39.19,39.15,39.19,30863.0,37.0066,37.0444,37.0066,37.0444,30863.0
2024-06-04 13:15:00,39.19,39.2,39.17,39.19,24155.0,37.0444,37.0539,37.0255,37.0444,24155.0
2024-06-04 13:20:00,39.19,39.24,39.18,39.22,32550.0,37.0444,37.0917,37.035,37.0728,32550.0
2024-06-04 13:25:00,39.21,39.21,39.18,39.21,83873.0,37.0634,37.0634,37.035,37.0634,83873.0
2024-06-04 13:30:00,39.21,39.24,39.15,39.19,36790.0,37.0634,37.0917,37.0066,37.0444,36790.0
2024-06-04 13:35:00,39.18,39.21,39.18,39.2,30023.0,37.035,37.0634,37.035,37.0539,30023.0
2024-06-04 13:40:00,39.2,39.22,39.17,39.17,51721.0,37.0539,37.0728,37.0255,37.0255,51721.0
2024-06-04 13:45:00,39.17,39.19,39.16,39.19,25726.0,37.0255,37.0444,37.0161,37.0444,25726.0
2024-06-04 13:50:00,39.19,39.19,39.16,39.18,14861.0,37.0444,37.0444,37.0161,37.035,14861.0
2024-06-04 13:55:00,39.18,39.18,39.15,39.16,36075.0,37.035,37.035,37.0066,37.0161,36075.0
2024-06-04 14:00:00,39.16,39.18,39.0,39.16,1048518.0,37.0161,37.035,36.8649,37.0161,1048518.0
2024-06-04 14:05:00,39.16,39.16,39.0,39.05,296501.0,37.0161,37.0161,36.8649,36.9121,296501.0
2024-06-04 14:10:00,39.05,39.07,39.01,39.02,68727.0,36.9121,36.931,36.8743,36.8838,68727.0
2024-06-04 14:15:00,39.02,39.12,39.01,39.07,197189.0,36.8838,36.9783,36.8743,36.931,197189.0
2024-06-04 14:20:00,39.07,39.16,39.07,39.16,65640.0,36.931,37.0161,36.931,37.0161,65640.0
2024-06-04 14:25:00,39.16,39.18,39.08,39.1,43367.0,37.0161,37.035,36.9405,36.9594,43367.0
2024-06-04 14:30:00,39.11,39.11,39.01,39.02,48667.0,36.9688,36.9688,36.8743,36.8838,48667.0
2024-06-04 14:35:00,39.03,39.05,39.01,39.05,29134.0,36.8932,36.9121,36.8743,36.9121,29134.0
2024-06-04 14:40:00,39.05,39.08,39.03,39.08,37214.0,36.9121,36.9405,36.8932,36.9405,37214.0
2024-06-04 14:45:00,39.08,39.12,39.04,39.05,40727.0,36.9405,36.9783,36.9027,36.9121,40727.0
2024-06-04 14:50:00,39.05,39.06,39.01,39.03,30131.0,36.9121,36.9216,36.8743,36.8932,30131.0
2024-06-04 14:55:00,39.03,39.04,38.99,39.01,87938.0,36.8932,36.9027,36.8554,36.8743,87938.0
2024-06-04 15:00:00,39.0,39.0,38.9,38.91,56716.0,36.8649,36.8649,36.7703,36.7798,56716.0
2024-06-04 15:05:00,38.91,38.97,38.9,38.95,43195.0,36.7798,36.8365,36.7703,36.8176,43195.0
2024-06-04 15:10:00,38.95,38.97,38.92,38.97,38526.0,36.8176,36.8365,36.7892,36.8365,38526.0
2024-06-04 15:15:00,38.97,39.0,38.96,38.98,76457.0,36.8365,36.8649,36.827,36.8459,76457.0
2024-06-04 15:20:00,38.99,39.02,38.97,39.01,93574.0,36.8554,36.8838,36.8365,36.8743,93574.0
2024-06-04 15:25:00,39.0,39.02,38.95,38.98,113300.0,36.8649,36.8838,36.8176,36.8459,113300.0
2024-06-04 15:30:00,38.98,39.05,38.97,39.02,105238.0,36.8459,36.9121,36.8365,36.8838,105238.0
2024-06-04 15:35:00,39.02,39.06,39.0,39.06,88888.0,36.8838,36.9216,36.8649,36.9216,88888.0
2024-06-04 15:40:00,39.05,39.07,38.99,39.05,113397.0,36.9121,36.931,36.8554,36.9121,113397.0
2024-06-04 15:45:00,39.05,39.05,38.96,38.96,208346.0,36.9121,36.9121,36.827,36.827,208346.0
2024-06-04 15:50:00,38.97,39.03,38.96,38.98,180019.0,36.8365,36.8932,36.827,36.8459,180019.0
2024-06-04 15:55:00,38.98,38.99,38.91,38.95,490466.0,36.8459,36.8554,36.7798,36.8176,490466.0
2024-06-05 09:30:00,39.07,39.1,38.86,39.01,197519.0,36.931,36.9594,36.7325,36.8743,197519.0
2024-06-05 09:35:00,38.99,39.09,38.61,38.72,163129.0,36.8554,36.9499,36.4962,36.6002,163129.0
2024-06-05 09:40:00,38.72,38.79,38.63,38.77,102184.0,36.6002,36.6663,36.5151,36.6474,102184.0
2024-06-05 09:45:00,38.77,38.78,38.62,38.65,142750.0,36.6474,36.6569,36.5057,36.534,142750.0
2024-06-05 09:50:00,38.64,38.66,38.44,38.49,209800.0,36.5246,36.5435,36.3355,36.3828,209800.0
2024-06-05 09:55:00,38.5,38.6,38.46,38.58,144508.0,36.3922,36.4867,36.3544,36.4678,144508.0
2024-06-05 10:00:00,38.57,38.57,38.32,38.55,180596.0,36.4584,36.4584,36.2221,36.4395,180596.0
2024-06-05 10:05:00,38.56,38.59,38.47,38.5,189685.0,36.4489,36.4773,36.3639,36.3922,189685.0
2024-06-05 10:10:00,38.5,38.53,38.46,38.52,283832.0,36.3922,36.4206,36.3544,36.4111,283832.0
2024-06-05 10:15:00,38.52,38.59,38.49,38.52,103728.0,36.4111,36.4773,36.3828,36.4111,103728.0
2024-06-05 10:20:00,38.53,38.67,38.52,38.61,101940.0,36.4206,36.5529,36.4111,36.4962,101940.0
2024-06-05 10:25:00,38.61,38.64,38.45,38.54,1473221.0,36.4962,36.5246,36.345,36.43,1473221.0
2024-06-05 10:30:00,38.54,38.66,38.54,38.6,132449.0,36.43,36.5435,36.43,36.4867,132449.0
2024-06-05 10:35:00,38.6,38.66,38.55,38.59,425271.0,36.4867,36.5435,36.4395,36.4773,425271.0
2024-06-05 10:40:00,38.59,38.7,38.48,38.53,247808.0,36.4773,36.5813,36.3733,36.4206,247808.0
2024-06-05 10:45:00,38.53,38.63,38.51,38.61,102141.0,36.4206,36.5151,36.4017,36.4962,102141.0
2024-06-05 10:50:00,38.62,38.63,38.55,38.59,105109.0,36.5057,36.5151,36.4395,36.4773,105109.0
2024-06-05 10:55:00,38.59,38.59,38.48,38.55,123376.0,36.4773,36.4773,36.3733,36.4395,123376.0
2024-06-05 11:00:00,38.56,38.63,38.51,38.62,65473.0,36.4489,36.5151,36.4017,36.5057,65473.0
2024-06-05 11:05:00,38.63,38.66,38.57,38.58,78020.0,36.5151,36.5435,36.4584,36.4678,78020.0
2024-06-05 11:10:00,38.58,38.58,38.5,38.55,159035.0,36.4678,36.4678,36.3922,36.4395,159035.0
2024-06-05 11:15:00,38.55,38.63,38.54,38.59,102058.0,36.4395,36.5151,36.43,36.4773,102058.0
2024-06-05 11:20:00,38.59,38.61,38.56,38.59,110696.0,36.4773,36.4962,36.4489,36.4773,110696.0
2024-06-05 11:25:00,38.6,38.64,38.56,38.59,210926.0,36.4867,36.5246,36.4489,36.4773,210926.0
2024-06-05 11:30:00,38.59,38.6,38.57,38.59,117926.0,36.4773,36.4867,36.4584,36.4773,117926.0
2024-06-05 11:35:00,38.59,38.64,38.58,38.62,148157.0,36.4773,36.5246,36.4678,36.5057,148157.0
2024-06-05 11:40:00,38.62,38.68,38.61,38.66,94996.0,36.5057,36.5624,36.4962,36.5435,94996.0
2024-06-05 11:45:00,38.66,38.75,38.66,38.72,121456.0,36.5435,36.6285,36.5435,36.6002,121456.0
2024-06-05 11:50:00,38.72,38.74,38.71,38.73,57646.0,36.6002,36.6191,36.5907,36.6096,57646.0
2024-06-05 11:55:00,38.73,38.74,38.72,38.73,57234.0,36.6096,36.6191,36.6002,36.6096,57234.0
2024-06-05 12:00:00,38.73,38.74,38.71,38.73,53194.0,36.6096,36.6191,36.5907,36.6096,53194.0
2024-06-05 12:05:00,38.73,38.75,38.72,38.73,39213.0,36.6096,36.6285,36.6002,36.6096,39213.0
2024-06-05 12:10:00,38.72,38.78,38.7,38.76,100385.0,36.6002,36.6569,36.5813,36.638,100385.0
2024-06-05 12:15:00,38.76,38.76,38.69,38.72,48600.0,36.638,36.638,36.5718,36.6002,48600.0
2024-06-05 12:20:00,38.72,38.73,38.71,38.72,30015.0,36.6002,36.6096,36.5907,36.6002,30015.0
2024-06-05 12:25:00,38.72,38.74,38.68,38.73,53059.0,36.6002,36.6191,36.5624,36.6096,53059.0
2024-06-05 12:30:00,38.73,38.79,38.73,38.77,92980.0,36.6096,36.6663,36.6096,36.6474,92980.0
2024-06-05 12:35:00,38.77,38.81,38.76,38.8,72436.0,36.6474,36.6853,36.638,36.6758,72436.0
2024-06-05 12:40:00,38.8,38.83,38.79,38.81,43112.0,36.6758,36.7042,36.6663,36.6853,43112.0
2024-06-05 12:45:00,38.82,38.86,38.81,38.84,46506.0,36.6947,36.7325,36.6853,36.7136,46506.0
2024-06-05 12:50:00,38.83,38.84,38.72,38.74,59740.0,36.7042,36.7136,36.6002,36.6191,59740.0
2024-06-05 12:55:00,38.74,38.74,38.65,38.66,42844.0,36.6191,36.6191,36.534,36.5435,42844.0
2024-06-05 13:00:00,38.66,38.69,38.65,38.69,39735.0,36.5435,36.5718,36.534,36.5718,39735.0
2024-06-05 13:05:00,38.69,38.73,38.67,38.72,33977.0,36.5718,36.6096,36.5529,36.6002,33977.0
2024-06-05 13:10:00,38.72,38.75,38.71,38.75,68314.0,36.6002,36.6285,36.5907,36.6285,68314.0
2024-06-05 13:15:00,38.75,38.76,38.69,38.69,46656.0,36.6285,36.638,36.5718,36.5718,46656.0
2024-06-05 13:20:00,38.7,38.74,38.66,38.73,95333.0,36.5813,36.6191,36.5435,36.6096,95333.0
2024-06-05 13:25:00,38.73,38.79,38.71,38.79,55279.0,36.6096,36.6663,36.5907,36.6663,55279.0
2024-06-05 13:30:00,38.79,38.81,38.77,38.79,46411.0,36.6663,36.6853,36.6474,36.6663,46411.0
2024-06-05 13:35:00,38.79,38.81,38.74,38.77,117372.0,36.6663,36.6853,36.6191,36.6474,117372.0
2024-06-05 13:40:00,38.77,38.81,38.76,38.8,41399.0,36.6474,36.6853,36.638,36.6758,41399.0
2024-06-05 13:45:00,38.8,38.81,38.77,38.78,71620.0,36.6758,36.6853,36.6474,36.6569,71620.0
2024-06-05 13:50:00,38.78,38.82,38.77,38.81,50715.0,36.6569,36.6947,36.6474,36.6853,50715.0
2024-06-05 13:55:00,38.81,38.81,38.78,38.8,46927.0,36.6853,36.6853,36.6569,36.6758,46927.0
2024-06-05 14:00:00,38.8,38.81,38.75,38.8,61406.0,36.6758,36.6853,36.6285,36.6758,61406.0
2024-06-05 14:05:00,38.79,38.88,38.79,38.88,103596.0,36.6663,36.7514,36.6663,36.7514,103596.0
2024-06-05 14:10:00,38.89,38.92,38.87,38.88,50799.0,36.7609,36.7892,36.742,36.7514,50799.0
2024-06-05 14:15:00,38.87,38.93,38.87,38.91,82571.0,36.742,36.7987,36.742,36.7798,82571.0
2024-06-05 14:20:00,38.9,38.9,38.87,38.89,35076.0,36.7703,36.7703,36.742,36.7609,35076.0
2024-06-05 14:25:00,38.89,38.91,38.88,38.9,50473.0,36.7609,36.7798,36.7514,36.7703,50473.0
2024-06-05 14:30:00,38.9,38.97,38.89,38.92,94251.0,36.7703,36.8365,36.7609,36.7892,94251.0
2024-06-05 14:35:00,38.92,38.92,38.89,38.91,62056.0,36.7892,36.7892,36.7609,36.7798,62056.0
2024-06-05 14:40:00,38.9,38.92,38.9,38.91,36059.0,36.7703,36.7892,36.7703,36.7798,36059.0
2024-06-05 14:45:00,38.92,38.94,38.91,38.93,31309.0,36.7892,36.8081,36.7798,36.7987,31309.0
2024-06-05 14:50:00,38.93,38.95,38.92,38.93,27881.0,36.7987,36.8176,36.7892,36.7987,27881.0
2024-06-05 14:55:00,38.93,38.99,38.9,38.91,75792.0,36.7987,36.8554,36.7703,36.7798,75792.0
2024-06-05 15:00:00,38.91,38.97,38.9,38.95,34222.0,36.7798,36.8365,36.7703,36.8176,34222.0
2024-06-05 15:05:00,38.96,38.97,38.9,38.93,74358.0,36.827,36.8365,36.7703,36.7987,74358.0
2024-06-05 15:10:00,38.92,38.93,38.89,38.92,40668.0,36.7892,36.7987,36.7609,36.7892,40668.0
2024-06-05 15:15:00,38.92,38.96,38.91,38.96,24059.0,36.7892,36.827,36.7798,36.827,24059.0
2024-06-05 15:20:00,38.96,38.98,38.94,38.98,63402.0,36.827,36.8459,36.8081,36.8459,63402.0
2024-06-05 15:25:00,38.98,38.98,38.9,38.94,74388.0,36.8459,36.8459,36.7703,36.8081,74388.0
2024-06-05 15:30:00,38.93,38.97,38.9,38.97,114409.0,36.7987,36.8365,36.7703,36.8365,114409.0
2024-06-05 15:35:00,38.96,39.06,38.94,39.04,97045.0,36.827,36.9216,36.8081,36.9027,97045.0
2024-06-05 15:40:00,39.04,39.05,38.95,38.98,109084.0,36.9027,36.9121,36.8176,36.8459,109084.0
2024-06-05 15:45:00,38.99,39.0,38.95,38.99,130872.0,36.8554,36.8649,36.8176,36.8554,130872.0
2024-06-05 15:50:00,38.98,39.03,38.95,39.02,334359.0,36.8459,36.8932,36.8176,36.8838,334359.0
2024-06-05 15:55:00,39.02,39.11,38.96,39.08,673039.0,36.8838,36.9688,36.827,36.9405,673039.0
2024-06-06 09:30:00,39.08,39.23,39.07,39.12,90313.0,36.9405,37.0823,36.931,36.9783,90313.0
2024-06-06 09:35:00,39.11,39.17,38.94,39.02,73941.0,36.9688,37.0255,36.8081,36.8838,73941.0
2024-06-06 09:40:00,39.01,39.22,39.0,39.22,38288.0,36.8743,37.0728,36.8649,37.0728,38288.0
2024-06-06 09:45:00,39.25,39.28,39.23,39.26,49087.0,37.1012,37.1295,37.0823,37.1106,49087.0
2024-06-06 09:50:00,39.27,39.27,39.17,39.23,26424.0,37.1201,37.1201,37.0255,37.0823,26424.0
2024-06-06 09:55:00,39.24,39.36,39.24,39.33,30439.0,37.0917,37.2051,37.0917,37.1768,30439.0
2024-06-06 10:00:00,39.33,39.36,39.09,39.1,125840.0,37.1768,37.2051,36.9499,36.9594,125840.0
2024-06-06 10:05:00,39.1,39.25,39.09,39.23,50469.0,36.9594,37.1012,36.9499,37.0823,50469.0
2024-06-06 10:10:00,39.24,39.24,39.13,39.15,61726.0,37.0917,37.0917,36.9877,37.0066,61726.0
2024-06-06 10:15:00,39.16,39.19,39.15,39.18,61418.0,37.0161,37.0444,37.0066,37.035,61418.0
2024-06-06 10:20:00,39.18,39.18,39.07,39.1,41622.0,37.035,37.035,36.931,36.9594,41622.0
2024-06-06 10:25:00,39.1,39.15,39.08,39.15,70540.0,36.9594,37.0066,36.9405,37.0066,70540.0
2024-06-06 10:30:00,39.14,39.15,39.07,39.08,30511.0,36.9972,37.0066,36.931,36.9405,30511.0
2024-06-06 10:35:00,39.08,39.12,39.07,39.11,55189.0,36.9405,36.9783,36.931,36.9688,55189.0
2024-06-06 10:40:00,39.1,39.13,39.07,39.12,33180.0,36.9594,36.9877,36.931,36.9783,33180.0
2024-06-06 10:45:00,39.12,39.13,39.08,39.09,35962.0,36.9783,36.9877,36.9405,36.9499,35962.0
2024-06-06 10:50:00,39.09,39.09,39.03,39.06,29344.0,36.9499,36.9499,36.8932,36.9216,29344.0
2024-06-06 10:55:00,39.06,39.12,39.06,39.11,19824.0,36.9216,36.9783,36.9216,36.9688,19824.0
2024-06-06 11:00:00,39.11,39.16,39.05,39.07,28829.0,36.9688,37.0161,36.9121,36.931,28829.0
2024-06-06 11:05:00,39.06,39.13,39.05,39.12,13008.0,36.9216,36.9877,36.9121,36.9783,13008.0
2024-06-06 11:10:00,39.12,39.12,39.09,39.11,27100.0,36.9783,36.9783,36.9499,36.9688,27100.0
2024-06-06 11:15:00,39.11,39.12,39.08,39.12,23404.0,36.9688,36.9783,36.9405,36.9783,23404.0
2024-06-06 11:20:00,39.12,39.12,39.1,39.12,16894.0,36.9783,36.9783,36.9594,36.9783,16894.0
2024-06-06 11:25:00,39.12,39.14,39.1,39.14,43233.0,36.9783,36.9972,36.9594,36.9972,43233.0
2024-06-06 11:30:00,39.14,39.18,39.13,39.16,21678.0,36.9972,37.035,36.9877,37.0161,21678.0
2024-06-06 11:35:00,39.16,39.19,39.13,39.17,52709.0,37.0161,37.0444,36.9877,37.0255,52709.0
2024-06-06 11:40:00,39.18,39.18,39.14,39.16,57871.0,37.035,37.035,36.9972,37.0161,57871.0
2024-06-06 11:45:00,39.15,39.19,39.14,39.16,34966.0,37.0066,37.0444,36.9972,37.0161,34966.0
2024-06-06 11:50:00,39.17,39.17,39.13,39.15,29018.0,37.0255,37.0255,36.9877,37.0066,29018.0
2024-06-06 11:55:00,39.15,39.18,39.13,39.15,20377.0,37.0066,37.035,36.9877,37.0066,20377.0
2024-06-06 12:00:00,39.16,39.16,39.08,39.09,25913.0,37.0161,37.0161,36.9405,36.9499,25913.0
2024-06-06 12:05:00,39.09,39.09,39.03,39.05,15092.0,36.9499,36.9499,36.8932,36.9121,15092.0
2024-06-06 12:10:00,39.05,39.07,39.03,39.04,23176.0,36.9121,36.931,36.8932,36.9027,23176.0
2024-06-06 12:15:00,39.03,39.05,38.99,39.0,30755.0,36.8932,36.9121,36.8554,36.8649,30755.0
2024-06-06 12:20:00,39.0,39.0,38.94,38.97,39581.0,36.8649,36.8649,36.8081,36.8365,39581.0
2024-06-06 12:25:00,38.97,39.0,38.95,38.98,24993.0,36.8365,36.8649,36.8176,36.8459,24993.0
2024-06-06 12:30:00,38.98,38.98,38.92,38.94,27936.0,36.8459,36.8459,36.7892,36.8081,27936.0
2024-06-06 12:35:00,38.94,38.94,38.88,38.9,68925.0,36.8081,36.8081,36.7514,36.7703,68925.0
2024-06-06 12:40:00,38.9,38.92,38.88,38.89,36930.0,36.7703,36.7892,36.7514,36.7609,36930.0
2024-06-06 12:45:00,38.91,38.91,38.85,38.86,37830.0,36.7798,36.7798,36.7231,36.7325,37830.0
2024-06-06 12:50:00,38.87,38.87,38.8,38.82,51263.0,36.742,36.742,36.6758,36.6947,51263.0
2024-06-06 12:55:00,38.82,38.82,38.78,38.78,35593.0,36.6947,36.6947,36.6569,36.6569,35593.0
2024-06-06 13:00:00,38.78,38.8,38.75,38.79,43131.0,36.6569,36.6758,36.6285,36.6663,43131.0
2024-06-06 13:05:00,38.79,38.84,38.75,38.83,31483.0,36.6663,36.7136,36.6285,36.7042,31483.0
2024-06-06 13:10:00,38.84,38.87,38.83,38.87,23121.0,36.7136,36.742,36.7042,36.742,23121.0
2024-06-06 13:15:00,38.86,38.88,38.84,38.88,301578.0,36.7325,36.7514,36.7136,36.7514,301578.0
2024-06-06 13:20:00,38.88,38.89,38.85,38.88,66359.0,36.7514,36.7609,36.7231,36.7514,66359.0
2024-06-06 13:25:00,38.88,38.9,38.85,38.89,57794.0,36.7514,36.7703,36.7231,36.7609,57794.0
2024-06-06 13:30:00,38.9,38.96,38.88,38.96,28256.0,36.7703,36.827,36.7514,36.827,28256.0
2024-06-06 13:35:00,38.96,39.05,38.94,39.05,25988.0,36.827,36.9121,36.8081,36.9121,25988.0
2024-06-06 13:40:00,39.05,39.06,39.03,39.03,19882.0,36.9121,36.9216,36.8932,36.8932,19882.0
2024-06-06 13:45:00,39.04,39.05,39.01,39.02,22596.0,36.9027,36.9121,36.8743,36.8838,22596.0
2024-06-06 13:50:00,39.02,39.09,39.02,39.09,9655.0,36.8838,36.9499,36.8838,36.9499,9655.0
2024-06-06 13:55:00,39.09,39.14,39.08,39.1,36772.0,36.9499,36.9972,36.9405,36.9594,36772.0
2024-06-06 14:00:00,39.09,39.12,39.04,39.05,17233.0,36.9499,36.9783,36.9027,36.9121,17233.0
2024-06-06 14:05:00,39.04,39.04,38.97,38.97,47332.0,36.9027,36.9027,36.8365,36.8365,47332.0
2024-06-06 14:10:00,38.97,39.03,38.96,39.02,27396.0,36.8365,36.8932,36.827,36.8838,27396.0
2024-06-06 14:15:00,39.02,39.05,39.0,39.04,13618.0,36.8838,36.9121,36.8649,36.9027,13618.0
2024-06-06 14:20:00,39.03,39.08,39.02,39.08,11815.0,36.8932,36.9405,36.8838,36.9405,11815.0
2024-06-06 14:25:00,39.08,39.1,39.06,39.09,23110.0,36.9405,36.9594,36.9216,36.9499,23110.0
2024-06-06 14:30:00,39.09,39.12,39.07,39.11,45374.0,36.9499,36.9783,36.931,36.9688,45374.0
2024-06-06 14:35:00,39.11,39.14,39.1,39.13,38805.0,36.9688,36.9972,36.9594,36.9877,38805.0
2024-06-06 14:40:00,39.13,39.15,39.11,39.11,57574.0,36.9877,37.0066,36.9688,36.9688,57574.0
2024-06-06 14:45:00,39.12,39.13,39.09,39.13,38595.0,36.9783,36.9877,36.9499,36.9877,38595.0
2024-06-06 14:50:00,39.13,39.17,39.12,39.15,49126.0,36.9877,37.0255,36.9783,37.0066,49126.0
2024-06-06 14:55:00,39.15,39.16,39.1,39.1,40915.0,37.0066,37.0161,36.9594,36.9594,40915.0
2024-06-06 15:00:00,39.1,39.12,39.07,39.08,32642.0,36.9594,36.9783,36.931,36.9405,32642.0
2024-06-06 15:05:00,39.08,39.09,39.07,39.08,32601.0,36.9405,36.9499,36.931,36.9405,32601.0
2024-06-06 15:10:00,39.08,39.11,39.02,39.02,86767.0,36.9405,36.9688,36.8838,36.8838,86767.0
2024-06-06 15:15:00,39.02,39.03,38.99,39.02,78188.0,36.8838,36.8932,36.8554,36.8838,78188.0
2024-06-06 15:20:00,39.02,39.02,38.95,38.98,44999.0,36.8838,36.8838,36.8176,36.8459,44999.0
2024-06-06 15:25:00,38.98,39.02,38.97,38.98,78686.0,36.8459,36.8838,36.8365,36.8459,78686.0
2024-06-06 15:30:00,38.98,38.99,38.91,38.93,110344.0,36.8459,36.8554,36.7798,36.7987,110344.0
2024-06-06 15:35:00,38.93,38.94,38.9,38.91,78340.0,36.7987,36.8081,36.7703,36.7798,78340.0
2024-06-06 15:40:00,38.91,38.92,38.88,38.89,132817.0,36.7798,36.7892,36.7514,36.7609,132817.0
2024-06-06 15:45:00,38.89,38.92,38.87,38.92,151696.0,36.7609,36.7892,36.742,36.7892,151696.0
2024-06-06 15:50:00,38.91,38.97,38.9,38.96,251355.0,36.7798,36.8365,36.7703,36.827,251355.0
2024-06-06 15:55:00,38.96,39.03,38.93,39.03,714259.0,36.827,36.8932,36.7987,36.8932,714259.0
2024-06-07 09:30:00,38.71,38.89,38.7,38.76,112279.0,36.5907,36.7609,36.5813,36.638,112279.0
2024-06-07 09:35:00,38.79,38.88,38.71,38.85,89284.0,36.6663,36.7514,36.5907,36.7231,89284.0
2024-06-07 09:40:00,38.84,39.1,38.84,39.06,86044.0,36.7136,36.9594,36.7136,36.9216,86044.0
2024-06-07 09:45:00,39.07,39.19,39.04,39.17,80998.0,36.931,37.0444,36.9027,37.0255,80998.0
2024-06-07 09:50:00,39.16,39.23,39.09,39.13,68912.0,37.0161,37.0823,36.9499,36.9877,68912.0
2024-06-07 09:55:00,39.12,39.19,39.06,39.19,53040.0,36.9783,37.0444,36.9216,37.0444,53040.0
2024-06-07 10:00:00,39.18,39.2,39.11,39.18,44205.0,37.035,37.0539,36.9688,37.035,44205.0
2024-06-07 10:05:00,39.18,39.18,39.11,39.11,15982.0,37.035,37.035,36.9688,36.9688,15982.0
2024-06-07 10:10:00,39.11,39.11,39.05,39.08,39148.0,36.9688,36.9688,36.9121,36.9405,39148.0
2024-06-07 10:15:00,39.08,39.17,39.05,39.16,26519.0,36.9405,37.0255,36.9121,37.0161,26519.0
2024-06-07 10:20:00,39.17,39.24,39.12,39.23,26281.0,37.0255,37.0917,36.9783,37.0823,26281.0
2024-06-07 10:25:00,39.22,39.25,39.19,39.23,14502.0,37.0728,37.1012,37.0444,37.0823,14502.0
2024-06-07 10:30:00,39.22,39.24,39.2,39.2,17358.0,37.0728,37.0917,37.0539,37.0539,17358.0
2024-06-07 10:35:00,39.21,39.29,39.19,39.28,30627.0,37.0634,37.139,37.0444,37.1295,30627.0
2024-06-07 10:40:00,39.28,39.34,39.27,39.33,92108.0,37.1295,37.1862,37.1201,37.1768,92108.0
2024-06-07 10:45:00,39.32,39.36,39.3,39.31,39691.0,37.1673,37.2051,37.1484,37.1579,39691.0
2024-06-07 10:50:00,39.29,39.29,39.19,39.2,21023.0,37.139,37.139,37.0444,37.0539,21023.0
2024-06-07 10:55:00,39.2,39.25,39.19,39.19,61973.0,37.0539,37.1012,37.0444,37.0444,61973.0
2024-06-07 11:00:00,39.2,39.2,39.13,39.16,20841.0,37.0539,37.0539,36.9877,37.0161,20841.0
2024-06-07 11:05:00,39.16,39.2,39.12,39.2,80668.0,37.0161,37.0539,36.9783,37.0539,80668.0
2024-06-07 11:10:00,39.2,39.21,39.16,39.19,17794.0,37.0539,37.0634,37.0161,37.0444,17794.0
2024-06-07 11:15:00,39.18,39.2,39.16,39.16,14526.0,37.035,37.0539,37.0161,37.0161,14526.0
2024-06-07 11:20:00,39.16,39.2,39.13,39.2,26415.0,37.0161,37.0539,36.9877,37.0539,26415.0
2024-06-07 11:25:00,39.2,39.21,39.15,39.17,23152.0,37.0539,37.0634,37.0066,37.0255,23152.0
2024-06-07 11:30:00,39.18,39.2,39.16,39.17,13502.0,37.035,37.0539,37.0161,37.0255,13502.0
2024-06-07 11:35:00,39.17,39.2,39.16,39.18,24012.0,37.0255,37.0539,37.0161,37.035,24012.0
2024-06-07 11:40:00,39.18,39.21,39.17,39.19,17010.0,37.035,37.0634,37.0255,37.0444,17010.0
2024-06-07 11:45:00,39.19,39.24,39.19,39.23,29261.0,37.0444,37.0917,37.0444,37.0823,29261.0
2024-06-07 11:50:00,39.23,39.23,39.19,39.2,12078.0,37.0823,37.0823,37.0444,37.0539,12078.0
2024-06-07 11:55:00,39.19,39.22,39.19,39.22,25344.0,37.0444,37.0728,37.0444,37.0728,25344.0
2024-06-07 12:00:00,39.21,39.21,39.15,39.2,37198.0,37.0634,37.0634,37.0066,37.0539,37198.0
2024-06-07 12:05:00,39.2,39.29,39.2,39.28,55146.0,37.0539,37.139,37.0539,37.1295,55146.0
2024-06-07 12:10:00,39.29,39.3,39.27,39.28,28993.0,37.139,37.1484,37.1201,37.1295,28993.0
2024-06-07 12:15:00,39.28,39.3,39.27,39.27,29026.0,37.1295,37.1484,37.1201,37.1201,29026.0
2024-06-07 12:20:00,39.28,39.31,39.24,39.28,25653.0,37.1295,37.1579,37.0917,37.1295,25653.0
2024-06-07 12:25:00,39.29,39.33,39.29,39.32,46912.0,37.139,37.1768,37.139,37.1673,46912.0
2024-06-07 12:30:00,39.32,39.34,39.25,39.25,43715.0,37.1673,37.1862,37.1012,37.1012,43715.0
2024-06-07 12:35:00,39.25,39.26,39.22,39.22,22975.0,37.1012,37.1106,37.0728,37.0728,22975.0
2024-06-07 12:40:00,39.23,39.23,39.21,39.23,18495.0,37.0823,37.0823,37.0634,37.0823,18495.0
2024-06-07 12:45:00,39.23,39.24,39.19,39.22,29881.0,37.0823,37.0917,37.0444,37.0728,29881.0
2024-06-07 12:50:00,39.22,39.26,39.21,39.26,17197.0,37.0728,37.1106,37.0634,37.1106,17197.0
2024-06-07 12:55:00,39.26,39.3,39.25,39.3,25853.0,37.1106,37.1484,37.1012,37.1484,25853.0
2024-06-07 13:00:00,39.3,39.3,39.23,39.23,22695.0,37.1484,37.1484,37.0823,37.0823,22695.0
2024-06-07 13:05:00,39.23,39.26,39.22,39.25,29197.0,37.0823,37.1106,37.0728,37.1012,29197.0
2024-06-07 13:10:00,39.25,39.31,39.24,39.28,34686.0,37.1012,37.1579,37.0917,37.1295,34686.0
2024-06-07 13:15:00,39.29,39.31,39.27,39.29,21487.0,37.139,37.1579,37.1201,37.139,21487.0
2024-06-07 13:20:00,39.29,39.35,39.28,39.34,35302.0,37.139,37.1957,37.1295,37.1862,35302.0
2024-06-07 13:25:00,39.34,39.37,39.33,39.33,26109.0,37.1862,37.2146,37.1768,37.1768,26109.0
2024-06-07 13:30:00,39.33,39.35,39.3,39.3,30634.0,37.1768,37.1957,37.1484,37.1484,30634.0
2024-06-07 13:35:00,39.3,39.32,39.29,39.3,22117.0,37.1484,37.1673,37.139,37.1484,22117.0
2024-06-07 13:40:00,39.3,39.31,39.26,39.27,16525.0,37.1484,37.1579,37.1106,37.1201,16525.0
2024-06-07 13:45:00,39.28,39.3,39.23,39.25,36741.0,37.1295,37.1484,37.0823,37.1012,36741.0
2024-06-07 13:50:00,39.25,39.26,39.24,39.25,17390.0,37.1012,37.1106,37.0917,37.1012,17390.0
2024-06-07 13:55:00,39.25,39.25,39.22,39.23,19564.0,37.1012,37.1012,37.0728,37.0823,19564.0
2024-06-07 14:00:00,39.23,39.23,39.1,39.11,64367.0,37.0823,37.0823,36.9594,36.9688,64367.0
2024-06-07 14:05:00,39.12,39.12,39.07,39.08,46664.0,36.9783,36.9783,36.931,36.9405,46664.0
2024-06-07 14:10:00,39.09,39.1,39.05,39.07,25947.0,36.9499,36.9594,36.9121,36.931,25947.0
2024-06-07 14:15:00,39.08,39.11,39.07,39.08,21361.0,36.9405,36.9688,36.931,36.9405,21361.0
2024-06-07 14:20:00,39.07,39.15,39.07,39.14,41480.0,36.931,37.0066,36.931,36.9972,41480.0
2024-06-07 14:25:00,39.15,39.19,39.14,39.16,34154.0,37.0066,37.0444,36.9972,37.0161,34154.0
2024-06-07 14:30:00,39.15,39.17,39.13,39.14,40929.0,37.0066,37.0255,36.9877,36.9972,40929.0
2024-06-07 14:35:00,39.14,39.18,39.13,39.16,26521.0,36.9972,37.035,36.9877,37.0161,26521.0
2024-06-07 14:40:00,39.17,39.18,39.14,39.16,43791.0,37.0255,37.035,36.9972,37.0161,43791.0
2024-06-07 14:45:00,39.17,39.2,39.15,39.18,25024.0,37.0255,37.0539,37.0066,37.035,25024.0
2024-06-07 14:50:00,39.18,39.19,39.14,39.16,45419.0,37.035,37.0444,36.9972,37.0161,45419.0
2024-06-07 14:55:00,39.16,39.16,39.13,39.14,25943.0,37.0161,37.0161,36.9877,36.9972,25943.0
2024-06-07 15:00:00,39.13,39.16,39.09,39.15,41854.0,36.9877,37.0161,36.9499,37.0066,41854.0
2024-06-07 15:05:00,39.15,39.16,39.09,39.11,22391.0,37.0066,37.0161,36.9499,36.9688,22391.0
2024-06-07 15:10:00,39.11,39.11,39.05,39.08,49443.0,36.9688,36.9688,36.9121,36.9405,49443.0
2024-06-07 15:15:00,39.08,39.1,39.05,39.05,58509.0,36.9405,36.9594,36.9121,36.9121,58509.0
2024-06-07 15:20:00,39.05,39.06,39.01,39.03,92987.0,36.9121,36.9216,36.8743,36.8932,92987.0
2024-06-07 15:25:00,39.03,39.07,39.01,39.07,122931.0,36.8932,36.931,36.8743,36.931,122931.0
2024-06-07 15:30:00,39.07,39.1,39.04,39.09,74601.0,36.931,36.9594,36.9027,36.9499,74601.0
2024-06-07 15:35:00,39.08,39.09,39.05,39.07,76519.0,36.9405,36.9499,36.9121,36.931,76519.0
2024-06-07 15:40:00,39.07,39.1,39.05,39.07,76249.0,36.931,36.9594,36.9121,36.931,76249.0
2024-06-07 15:45:00,39.06,39.08,39.02,39.07,123318.0,36.9216,36.9405,36.8838,36.931,123318.0
2024-06-07 15:50:00,39.07,39.11,39.03,39.1,150153.0,36.931,36.9688,36.8932,36.9594,150153.0
2024-06-07 15:55:00,39.1,39.11,39.0,39.01,434711.0,36.9594,36.9688,36.8649,36.8743,434711.0
2024-06-10 09:30:00,38.65,38.85,38.47,38.5,148980.0,36.534,36.7231,36.3639,36.3922,148980.0
2024-06-10 09:35:00,38.49,38.54,38.42,38.44,57054.0,36.3828,36.43,36.3166,36.3355,57054.0
2024-06-10 09:40:00,38.43,38.61,38.29,38.6,85516.0,36.3261,36.4962,36.1937,36.4867,85516.0
2024-06-10 09:45:00,38.61,38.64,38.5,38.57,56605.0,36.4962,36.5246,36.3922,36.4584,56605.0
2024-06-10 09:50:00,38.61,38.72,38.54,38.54,57153.0,36.4962,36.6002,36.43,36.43,57153.0
2024-06-10 09:55:00,38.54,38.56,38.44,38.55,68271.0,36.43,36.4489,36.3355,36.4395,68271.0
2024-06-10 10:00:00,38.55,38.63,38.52,38.62,46679.0,36.4395,36.5151,36.4111,36.5057,46679.0
2024-06-10 10:05:00,38.62,38.72,38.62,38.65,30563.0,36.5057,36.6002,36.5057,36.534,30563.0
2024-06-10 10:10:00,38.65,38.65,38.53,38.58,46911.0,36.534,36.534,36.4206,36.4678,46911.0
2024-06-10 10:15:00,38.58,38.73,38.57,38.71,36586.0,36.4678,36.6096,36.4584,36.5907,36586.0
2024-06-10 10:20:00,38.73,38.75,38.66,38.73,27172.0,36.6096,36.6285,36.5435,36.6096,27172.0
2024-06-10 10:25:00,38.73,38.74,38.62,38.64,34887.0,36.6096,36.6191,36.5057,36.5246,34887.0
2024-06-10 10:30:00,38.63,38.66,38.6,38.66,27455.0,36.5151,36.5435,36.4867,36.5435,27455.0
2024-06-10 10:35:00,38.66,38.7,38.63,38.64,36976.0,36.5435,36.5813,36.5151,36.5246,36976.0
2024-06-10 10:40:00,38.65,38.65,38.6,38.62,31197.0,36.534,36.534,36.4867,36.5057,31197.0
2024-06-10 10:45:00,38.62,38.68,38.6,38.66,28555.0,36.5057,36.5624,36.4867,36.5435,28555.0
2024-06-10 10:50:00,38.66,38.7,38.66,38.7,10639.0,36.5435,36.5813,36.5435,36.5813,10639.0
2024-06-10 10:55:00,38.7,38.7,38.55,38.56,37206.0,36.5813,36.5813,36.4395,36.4489,37206.0
2024-06-10 11:00:00,38.56,38.58,38.52,38.58,42643.0,36.4489,36.4678,36.4111,36.4678,42643.0
2024-06-10 11:05:00,38.58,38.6,38.53,38.56,34386.0,36.4678,36.4867,36.4206,36.4489,34386.0
2024-06-10 11:10:00,38.57,38.57,38.51,38.54,25412.0,36.4584,36.4584,36.4017,36.43,25412.0
2024-06-10 11:15:00,38.54,38.68,38.53,38.65,28377.0,36.43,36.5624,36.4206,36.534,28377.0
2024-06-10 11:20:00,38.65,38.73,38.62,38.73,27735.0,36.534,36.6096,36.5057,36.6096,27735.0
2024-06-10 11:25:00,38.72,38.77,38.71,38.76,22220.0,36.6002,36.6474,36.5907,36.638,22220.0
2024-06-10 11:30:00,38.77,38.79,38.74,38.77,41950.0,36.6474,36.6663,36.6191,36.6474,41950.0
2024-06-10 11:35:00,38.77,38.83,38.77,38.78,25152.0,36.6474,36.7042,36.6474,36.6569,25152.0
2024-06-10 11:40:00,38.77,38.84,38.68,38.82,279487.0,36.6474,36.7136,36.5624,36.6947,279487.0
2024-06-10 11:45:00,38.8,38.83,38.7,38.71,115178.0,36.6758,36.7042,36.5813,36.5907,115178.0
2024-06-10 11:50:00,38.71,38.79,38.71,38.77,18222.0,36.5907,36.6663,36.5907,36.6474,18222.0
2024-06-10 11:55:00,38.78,38.81,38.77,38.81,19725.0,36.6569,36.6853,36.6474,36.6853,19725.0
2024-06-10 12:00:00,38.82,38.86,38.8,38.84,30800.0,36.6947,36.7325,36.6758,36.7136,30800.0
2024-06-10 12:05:00,38.84,38.86,38.8,38.8,28571.0,36.7136,36.7325,36.6758,36.6758,28571.0
2024-06-10 12:10:00,38.8,38.87,38.78,38.86,25341.0,36.6758,36.742,36.6569,36.7325,25341.0
2024-06-10 12:15:00,38.86,38.86,38.8,38.8,27186.0,36.7325,36.7325,36.6758,36.6758,27186.0
2024-06-10 12:20:00,38.8,38.81,38.71,38.72,24895.0,36.6758,36.6853,36.5907,36.6002,24895.0
2024-06-10 12:25:00,38.72,38.73,38.67,38.7,31860.0,36.6002,36.6096,36.5529,36.5813,31860.0
2024-06-10 12:30:00,38.69,38.75,38.67,38.74,106459.0,36.5718,36.6285,36.5529,36.6191,106459.0
2024-06-10 12:35:00,38.74,38.79,38.74,38.79,162849.0,36.6191,36.6663,36.6191,36.6663,162849.0
2024-06-10 12:40:00,38.79,38.89,38.78,38.89,49114.0,36.6663,36.7609,36.6569,36.7609,49114.0
2024-06-10 12:45:00,38.89,38.92,38.88,38.91,21787.0,36.7609,36.7892,36.7514,36.7798,21787.0
2024-06-10 12:50:00,38.91,38.92,38.88,38.92,16443.0,36.7798,36.7892,36.7514,36.7892,16443.0
2024-06-10 12:55:00,38.91,38.92,38.88,38.88,11443.0,36.7798,36.7892,36.7514,36.7514,11443.0
2024-06-10 13:00:00,38.89,38.89,38.84,38.86,18206.0,36.7609,36.7609,36.7136,36.7325,18206.0
2024-06-10 13:05:00,38.86,38.87,38.84,38.86,30587.0,36.7325,36.742,36.7136,36.7325,30587.0
2024-06-10 13:10:00,38.86,38.9,38.84,38.89,45259.0,36.7325,36.7703,36.7136,36.7609,45259.0
2024-06-10 13:15:00,38.89,38.9,38.85,38.88,12376.0,36.7609,36.7703,36.7231,36.7514,12376.0
2024-06-10 13:20:00,38.88,38.95,38.88,38.94,18094.0,36.7514,36.8176,36.7514,36.8081,18094.0
2024-06-10 13:25:00,38.94,38.98,38.93,38.98,24583.0,36.8081,36.8459,36.7987,36.8459,24583.0
2024-06-10 13:30:00,38.98,39.02,38.97,39.0,14182.0,36.8459,36.8838,36.8365,36.8649,14182.0
2024-06-10 13:35:00,39.0,39.03,38.99,39.02,18768.0,36.8649,36.8932,36.8554,36.8838,18768.0
2024-06-10 13:40:00,39.02,39.08,39.02,39.03,17228.0,36.8838,36.9405,36.8838,36.8932,17228.0
2024-06-10 13:45:00,39.02,39.05,38.93,39.04,123836.0,36.8838,36.9121,36.7987,36.9027,123836.0
2024-06-10 13:50:00,39.05,39.05,39.01,39.02,19649.0,36.9121,36.9121,36.8743,36.8838,19649.0
2024-06-10 13:55:00,39.02,39.02,38.95,38.95,41151.0,36.8838,36.8838,36.8176,36.8176,41151.0
2024-06-10 14:00:00,38.95,38.95,38.89,38.9,68636.0,36.8176,36.8176,36.7609,36.7703,68636.0
2024-06-10 14:05:00,38.9,38.93,38.88,38.93,35389.0,36.7703,36.7987,36.7514,36.7987,35389.0
2024-06-10 14:10:00,38.92,38.96,38.9,38.96,14645.0,36.7892,36.827,36.7703,36.827,14645.0
2024-06-10 14:15:00,38.96,38.98,38.93,38.96,33744.0,36.827,36.8459,36.7987,36.827,33744.0
2024-06-10 14:20:00,38.96,38.98,38.94,38.98,23598.0,36.827,36.8459,36.8081,36.8459,23598.0
2024-06-10 14:25:00,38.98,39.03,38.97,39.02,41730.0,36.8459,36.8932,36.8365,36.8838,41730.0
2024-06-10 14:30:00,39.02,39.07,38.99,39.05,33134.0,36.8838,36.931,36.8554,36.9121,33134.0
2024-06-10 14:35:00,39.05,39.05,39.01,39.02,12020.0,36.9121,36.9121,36.8743,36.8838,12020.0
2024-06-10 14:40:00,39.01,39.03,38.99,39.03,39703.0,36.8743,36.8932,36.8554,36.8932,39703.0
2024-06-10 14:45:00,39.03,39.05,39.01,39.02,30357.0,36.8932,36.9121,36.8743,36.8838,30357.0
2024-06-10 14:50:00,39.02,39.03,38.99,38.99,36851.0,36.8838,36.8932,36.8554,36.8554,36851.0
2024-06-10 14:55:00,38.98,39.03,38.98,39.02,87103.0,36.8459,36.8932,36.8459,36.8838,87103.0
2024-06-10 15:00:00,39.01,39.04,38.99,39.01,15822.0,36.8743,36.9027,36.8554,36.8743,15822.0
2024-06-10 15:05:00,39.01,39.02,38.96,38.96,14327.0,36.8743,36.8838,36.827,36.827,14327.0
2024-06-10 15:10:00,38.96,38.97,38.92,38.95,24909.0,36.827,36.8365,36.7892,36.8176,24909.0
2024-06-10 15:15:00,38.95,38.97,38.88,38.9,38537.0,36.8176,36.8365,36.7514,36.7703,38537.0
2024-06-10 15:20:00,38.91,38.95,38.9,38.92,25587.0,36.7798,36.8176,36.7703,36.7892,25587.0
2024-06-10 15:25:00,38.93,38.97,38.92,38.96,28287.0,36.7987,36.8365,36.7892,36.827,28287.0
2024-06-10 15:30:00,38.96,39.01,38.93,39.0,116016.0,36.827,36.8743,36.7987,36.8649,116016.0
2024-06-10 15:35:00,39.0,39.01,38.99,39.01,67360.0,36.8649,36.8743,36.8554,36.8743,67360.0
2024-06-10 15:40:00,39.01,39.01,38.89,38.9,137118.0,36.8743,36.8743,36.7609,36.7703,137118.0
2024-06-10 15:45:00,38.9,38.94,38.83,38.84,198616.0,36.7703,36.8081,36.7042,36.7136,198616.0
2024-06-10 15:50:00,38.82,38.84,38.73,38.74,336834.0,36.6947,36.7136,36.6096,36.6191,336834.0
2024-06-10 15:55:00,38.75,38.81,38.72,38.76,803259.0,36.6285,36.6853,36.6002,36.638,803259.0
2024-06-11 09:30:00,38.69,38.82,38.03,38.04,180250.0,36.5718,36.6947,35.948,35.9574,180250.0
2024-06-11 09:35:00,38.04,38.14,37.9,38.12,134203.0,35.9574,36.0519,35.8251,36.033,134203.0
2024-06-11 09:40:00,38.12,38.16,37.95,38.03,87815.0,36.033,36.0708,35.8723,35.948,87815.0
2024-06-11 09:45:00,38.02,38.02,37.84,37.89,68272.0,35.9385,35.9385,35.7684,35.8156,68272.0
2024-06-11 09:50:00,37.9,38.02,37.87,37.95,56639.0,35.8251,35.9385,35.7967,35.8723,56639.0
2024-06-11 09:55:00,37.94,38.04,37.91,38.04,41985.0,35.8629,35.9574,35.8345,35.9574,41985.0
2024-06-11 10:00:00,38.03,38.04,37.82,37.84,66821.0,35.948,35.9574,35.7495,35.7684,66821.0
2024-06-11 10:05:00,37.83,37.93,37.81,37.93,101959.0,35.7589,35.8534,35.74,35.8534,101959.0
2024-06-11 10:10:00,37.92,38.0,37.88,37.98,73772.0,35.844,35.9196,35.8062,35.9007,73772.0
2024-06-11 10:15:00,38.0,38.05,37.95,38.02,148862.0,35.9196,35.9669,35.8723,35.9385,148862.0
2024-06-11 10:20:00,38.02,38.17,37.99,38.14,160083.0,35.9385,36.0803,35.9101,36.0519,160083.0
2024-06-11 10:25:00,38.14,38.19,38.08,38.08,116431.0,36.0519,36.0992,35.9952,35.9952,116431.0
2024-06-11 10:30:00,38.09,38.12,38.03,38.12,97828.0,36.0047,36.033,35.948,36.033,97828.0
2024-06-11 10:35:00,38.12,38.12,38.01,38.02,101287.0,36.033,36.033,35.929,35.9385,101287.0
2024-06-11 10:40:00,38.02,38.1,37.99,38.04,113982.0,35.9385,36.0141,35.9101,35.9574,113982.0
2024-06-11 10:45:00,38.04,38.05,37.97,38.05,97318.0,35.9574,35.9669,35.8912,35.9669,97318.0
2024-06-11 10:50:00,38.05,38.21,38.04,38.21,126701.0,35.9669,36.1181,35.9574,36.1181,126701.0
2024-06-11 10:55:00,38.22,38.29,38.19,38.29,246653.0,36.1276,36.1937,36.0992,36.1937,246653.0
2024-06-11 11:00:00,38.28,38.45,38.26,38.3,229566.0,36.1843,36.345,36.1654,36.2032,229566.0
2024-06-11 11:05:00,38.31,38.32,38.18,38.25,79922.0,36.2126,36.2221,36.0897,36.1559,79922.0
2024-06-11 11:10:00,38.25,38.25,38.11,38.16,87244.0,36.1559,36.1559,36.0236,36.0708,87244.0
2024-06-11 11:15:00,38.16,38.24,38.15,38.23,33745.0,36.0708,36.1465,36.0614,36.137,33745.0
2024-06-11 11:20:00,38.23,38.29,38.21,38.27,62620.0,36.137,36.1937,36.1181,36.1748,62620.0
2024-06-11 11:25:00,38.27,38.33,38.26,38.3,70274.0,36.1748,36.2315,36.1654,36.2032,70274.0
2024-06-11 11:30:00,38.31,38.39,38.31,38.35,103329.0,36.2126,36.2882,36.2126,36.2504,103329.0
2024-06-11 11:35:00,38.34,38.36,38.31,38.32,51075.0,36.241,36.2599,36.2126,36.2221,51075.0
2024-06-11 11:40:00,38.32,38.35,38.26,38.3,59037.0,36.2221,36.2504,36.1654,36.2032,59037.0
2024-06-11 11:45:00,38.3,38.35,38.28,38.3,41355.0,36.2032,36.2504,36.1843,36.2032,41355.0
2024-06-11 11:50:00,38.31,38.33,38.28,38.29,41394.0,36.2126,36.2315,36.1843,36.1937,41394.0
2024-06-11 11:55:00,38.29,38.3,38.26,38.29,63964.0,36.1937,36.2032,36.1654,36.1937,63964.0
2024-06-11 12:00:00,38.29,38.29,38.23,38.24,69887.0,36.1937,36.1937,36.137,36.1465,69887.0
2024-06-11 12:05:00,38.24,38.28,38.23,38.26,40057.0,36.1465,36.1843,36.137,36.1654,40057.0
2024-06-11 12:10:00,38.26,38.26,38.17,38.17,70311.0,36.1654,36.1654,36.0803,36.0803,70311.0
2024-06-11 12:15:00,38.17,38.17,38.11,38.14,85274.0,36.0803,36.0803,36.0236,36.0519,85274.0
2024-06-11 12:20:00,38.14,38.18,38.14,38.16,41180.0,36.0519,36.0897,36.0519,36.0708,41180.0
2024-06-11 12:25:00,38.16,38.21,38.15,38.16,41382.0,36.0708,36.1181,36.0614,36.0708,41382.0
2024-06-11 12:30:00,38.16,38.17,38.14,38.16,70902.0,36.0708,36.0803,36.0519,36.0708,70902.0
2024-06-11 12:35:00,38.16,38.19,38.12,38.17,84725.0,36.0708,36.0992,36.033,36.0803,84725.0
2024-06-11 12:40:00,38.18,38.2,38.12,38.15,134298.0,36.0897,36.1086,36.033,36.0614,134298.0
2024-06-11 12:45:00,38.14,38.15,38.09,38.09,35729.0,36.0519,36.0614,36.0047,36.0047,35729.0
2024-06-11 12:50:00,38.09,38.1,38.03,38.07,128983.0,36.0047,36.0141,35.948,35.9858,128983.0
2024-06-11 12:55:00,38.07,38.08,38.01,38.02,201465.0,35.9858,35.9952,35.929,35.9385,201465.0
2024-06-11 13:00:00,38.02,38.06,37.91,38.05,84009.0,35.9385,35.9763,35.8345,35.9669,84009.0
2024-06-11 13:05:00,38.05,38.12,38.05,38.09,49132.0,35.9669,36.033,35.9669,36.0047,49132.0
2024-06-11 13:10:00,38.09,38.14,38.09,38.11,40385.0,36.0047,36.0519,36.0047,36.0236,40385.0
2024-06-11 13:15:00,38.11,38.12,38.09,38.11,41377.0,36.0236,36.033,36.0047,36.0236,41377.0
2024-06-11 13:20:00,38.1,38.11,38.02,38.05,69722.0,36.0141,36.0236,35.9385,35.9669,69722.0
2024-06-11 13:25:00,38.05,38.15,38.04,38.15,31052.0,35.9669,36.0614,35.9574,36.0614,31052.0
2024-06-11 13:30:00,38.15,38.18,38.14,38.16,23898.0,36.0614,36.0897,36.0519,36.0708,23898.0
2024-06-11 13:35:00,38.16,38.18,38.1,38.13,29871.0,36.0708,36.0897,36.0141,36.0425,29871.0
2024-06-11 13:40:00,38.13,38.18,38.1,38.18,37877.0,36.0425,36.0897,36.0141,36.0897,37877.0
2024-06-11 13:45:00,38.18,38.18,38.13,38.15,22431.0,36.0897,36.0897,36.0425,36.0614,22431.0
2024-06-11 13:50:00,38.15,38.24,38.14,38.22,54940.0,36.0614,36.1465,36.0519,36.1276,54940.0
2024-06-11 13:55:00,38.21,38.24,38.19,38.22,28011.0,36.1181,36.1465,36.0992,36.1276,28011.0
2024-06-11 14:00:00,38.22,38.22,38.19,38.22,46718.0,36.1276,36.1276,36.0992,36.1276,46718.0
2024-06-11 14:05:00,38.22,38.23,38.18,38.2,73591.0,36.1276,36.137,36.0897,36.1086,73591.0
2024-06-11 14:10:00,38.2,38.27,38.19,38.25,68137.0,36.1086,36.1748,36.0992,36.1559,68137.0
2024-06-11 14:15:00,38.26,38.28,38.23,38.27,124258.0,36.1654,36.1843,36.137,36.1748,124258.0
2024-06-11 14:20:00,38.27,38.32,38.27,38.27,32477.0,36.1748,36.2221,36.1748,36.1748,32477.0
2024-06-11 14:25:00,38.27,38.3,38.25,38.3,31735.0,36.1748,36.2032,36.1559,36.2032,31735.0
2024-06-11 14:30:00,38.3,38.36,38.3,38.35,40087.0,36.2032,36.2599,36.2032,36.2504,40087.0
2024-06-11 14:35:00,38.34,38.35,38.29,38.31,19037.0,36.241,36.2504,36.1937,36.2126,19037.0
2024-06-11 14:40:00,38.31,38.33,38.26,38.27,21473.0,36.2126,36.2315,36.1654,36.1748,21473.0
2024-06-11 14:45:00,38.26,38.27,38.25,38.26,24620.0,36.1654,36.1748,36.1559,36.1654,24620.0
2024-06-11 14:50:00,38.26,38.29,38.25,38.25,28693.0,36.1654,36.1937,36.1559,36.1559,28693.0
2024-06-11 14:55:00,38.26,38.28,38.25,38.27,16842.0,36.1654,36.1843,36.1559,36.1748,16842.0
2024-06-11 15:00:00,38.28,38.35,38.27,38.32,49724.0,36.1843,36.2504,36.1748,36.2221,49724.0
2024-06-11 15:05:00,38.32,38.34,38.31,38.33,24078.0,36.2221,36.241,36.2126,36.2315,24078.0
2024-06-11 15:10:00,38.32,38.38,38.3,38.38,79297.0,36.2221,36.2788,36.2032,36.2788,79297.0
2024-06-11 15:15:00,38.38,38.41,38.35,38.39,58473.0,36.2788,36.3072,36.2504,36.2882,58473.0
2024-06-11 15:20:00,38.38,38.38,38.32,38.34,72554.0,36.2788,36.2788,36.2221,36.241,72554.0
2024-06-11 15:25:00,38.35,38.37,38.32,38.35,91691.0,36.2504,36.2693,36.2221,36.2504,91691.0
2024-06-11 15:30:00,38.35,38.38,38.28,38.38,79638.0,36.2504,36.2788,36.1843,36.2788,79638.0
2024-06-11 15:35:00,38.38,38.46,38.35,38.42,80990.0,36.2788,36.3544,36.2504,36.3166,80990.0
2024-06-11 15:40:00,38.41,38.43,38.37,38.41,80497.0,36.3072,36.3261,36.2693,36.3072,80497.0
2024-06-11 15:45:00,38.41,38.42,38.34,38.37,239514.0,36.3072,36.3166,36.241,36.2693,239514.0
2024-06-11 15:50:00,38.37,38.45,38.34,38.44,157777.0,36.2693,36.345,36.241,36.3355,157777.0
2024-06-11 15:55:00,38.45,38.48,38.41,38.47,627205.0,36.345,36.3733,36.3072,36.3639,627205.0
2024-06-12 09:30:00,39.61,39.88,39.52,39.63,298139.0,37.4415,37.6967,37.3564,37.4604,298139.0
2024-06-12 09:35:00,39.67,39.83,39.66,39.69,110925.0,37.4982,37.6494,37.4887,37.5171,110925.0
2024-06-12 09:40:00,39.7,40.02,39.69,39.87,214776.0,37.5265,37.829,37.5171,37.6872,214776.0
2024-06-12 09:45:00,39.86,39.9,39.66,39.87,107403.0,37.6778,37.7156,37.4887,37.6872,107403.0
2024-06-12 09:50:00,39.87,39.87,39.73,39.75,87115.0,37.6872,37.6872,37.5549,37.5738,87115.0
2024-06-12 09:55:00,39.75,39.88,39.75,39.8,70442.0,37.5738,37.6967,37.5738,37.6211,70442.0
2024-06-12 10:00:00,39.78,39.84,39.72,39.8,113177.0,37.6021,37.6589,37.5454,37.6211,113177.0
2024-06-12 10:05:00,39.81,39.82,39.68,39.77,67210.0,37.6305,37.64,37.5076,37.5927,67210.0
2024-06-12 10:10:00,39.77,39.86,39.73,39.8,59190.0,37.5927,37.6778,37.5549,37.6211,59190.0
2024-06-12 10:15:00,39.79,39.82,39.76,39.8,101849.0,37.6116,37.64,37.5832,37.6211,101849.0
2024-06-12 10:20:00,39.82,39.88,39.78,39.88,78730.0,37.64,37.6967,37.6021,37.6967,78730.0
2024-06-12 10:25:00,39.88,39.91,39.82,39.85,154365.0,37.6967,37.725,37.64,37.6683,154365.0
2024-06-12 10:30:00,39.84,40.02,39.82,40.02,88451.0,37.6589,37.829,37.64,37.829,88451.0
2024-06-12 10:35:00,40.02,40.11,39.97,39.98,63409.0,37.829,37.9141,37.7817,37.7912,63409.0
2024-06-12 10:40:00,39.98,39.99,39.84,39.86,60589.0,37.7912,37.8007,37.6589,37.6778,60589.0
2024-06-12 10:45:00,39.86,40.01,39.85,40.0,107733.0,37.6778,37.8196,37.6683,37.8101,107733.0
2024-06-12 10:50:00,40.0,40.05,39.96,40.04,44706.0,37.8101,37.8574,37.7723,37.8479,44706.0
2024-06-12 10:55:00,40.04,40.08,40.03,40.05,60095.0,37.8479,37.8857,37.8385,37.8574,60095.0
2024-06-12 11:00:00,40.05,40.07,40.01,40.05,59025.0,37.8574,37.8763,37.8196,37.8574,59025.0
2024-06-12 11:05:00,40.05,40.07,39.97,39.98,79250.0,37.8574,37.8763,37.7817,37.7912,79250.0
2024-06-12 11:10:00,39.98,39.98,39.87,39.93,74348.0,37.7912,37.7912,37.6872,37.7439,74348.0
2024-06-12 11:15:00,39.94,39.96,39.88,39.93,93654.0,37.7534,37.7723,37.6967,37.7439,93654.0
2024-06-12 11:20:00,39.93,39.97,39.89,39.91,40492.0,37.7439,37.7817,37.7061,37.725,40492.0
2024-06-12 11:25:00,39.92,40.0,39.89,39.99,42768.0,37.7345,37.8101,37.7061,37.8007,42768.0
2024-06-12 11:30:00,39.98,40.05,39.94,39.96,321251.0,37.7912,37.8574,37.7534,37.7723,321251.0
2024-06-12 11:35:00,39.96,39.96,39.89,39.91,80889.0,37.7723,37.7723,37.7061,37.725,80889.0
2024-06-12 11:40:00,39.91,39.98,39.91,39.95,64452.0,37.725,37.7912,37.725,37.7628,64452.0
2024-06-12 11:45:00,39.95,39.95,39.89,39.91,76265.0,37.7628,37.7628,37.7061,37.725,76265.0
2024-06-12 11:50:00,39.91,39.98,39.84,39.98,43843.0,37.725,37.7912,37.6589,37.7912,43843.0
2024-06-12 11:55:00,39.98,39.99,39.92,39.92,56628.0,37.7912,37.8007,37.7345,37.7345,56628.0
2024-06-12 12:00:00,39.92,39.96,39.9,39.95,44762.0,37.7345,37.7723,37.7156,37.7628,44762.0
2024-06-12 12:05:00,39.95,39.98,39.93,39.96,71878.0,37.7628,37.7912,37.7439,37.7723,71878.0
2024-06-12 12:10:00,39.96,39.98,39.93,39.94,36317.0,37.7723,37.7912,37.7439,37.7534,36317.0
2024-06-12 12:15:00,39.94,40.0,39.92,39.98,47938.0,37.7534,37.8101,37.7345,37.7912,47938.0
2024-06-12 12:20:00,39.99,40.02,39.94,39.96,51373.0,37.8007,37.829,37.7534,37.7723,51373.0
2024-06-12 12:25:00,39.95,39.97,39.92,39.94,33236.0,37.7628,37.7817,37.7345,37.7534,33236.0
2024-06-12 12:30:00,39.94,39.94,39.85,39.92,309517.0,37.7534,37.7534,37.6683,37.7345,309517.0
2024-06-12 12:35:00,39.92,39.96,39.88,39.92,33702.0,37.7345,37.7723,37.6967,37.7345,33702.0
2024-06-12 12:40:00,39.91,39.92,39.9,39.91,26607.0,37.725,37.7345,37.7156,37.725,26607.0
2024-06-12 12:45:00,39.91,39.91,39.87,39.87,36585.0,37.725,37.725,37.6872,37.6872,36585.0
2024-06-12 12:50:00,39.87,39.88,39.84,39.84,18376.0,37.6872,37.6967,37.6589,37.6589,18376.0
2024-06-12 12:55:00,39.84,39.88,39.84,39.86,18964.0,37.6589,37.6967,37.6589,37.6778,18964.0
2024-06-12 13:00:00,39.87,39.91,39.86,39.9,14051.0,37.6872,37.725,37.6778,37.7156,14051.0
2024-06-12 13:05:00,39.91,39.91,39.82,39.83,24058.0,37.725,37.725,37.64,37.6494,24058.0
2024-06-12 13:10:00,39.83,39.86,39.82,39.84,19553.0,37.6494,37.6778,37.64,37.6589,19553.0
2024-06-12 13:15:00,39.85,39.86,39.84,39.85,24584.0,37.6683,37.6778,37.6589,37.6683,24584.0
2024-06-12 13:20:00,39.86,39.87,39.85,39.85,15576.0,37.6778,37.6872,37.6683,37.6683,15576.0
2024-06-12 13:25:00,39.86,39.87,39.84,39.84,25863.0,37.6778,37.6872,37.6589,37.6589,25863.0
2024-06-12 13:30:00,39.84,39.86,39.79,39.84,38874.0,37.6589,37.6778,37.6116,37.6589,38874.0
2024-06-12 13:35:00,39.85,39.86,39.8,39.82,33485.0,37.6683,37.6778,37.6211,37.64,33485.0
2024-06-12 13:40:00,39.82,39.82,39.73,39.77,51945.0,37.64,37.64,37.5549,37.5927,51945.0
2024-06-12 13:45:00,39.76,39.78,39.74,39.76,31072.0,37.5832,37.6021,37.5643,37.5832,31072.0
2024-06-12 13:50:00,39.77,39.8,39.74,39.77,68689.0,37.5927,37.6211,37.5643,37.5927,68689.0
2024-06-12 13:55:00,39.77,39.81,39.77,39.8,20212.0,37.5927,37.6305,37.5927,37.6211,20212.0
2024-06-12 14:00:00,39.79,39.79,39.57,39.71,194761.0,37.6116,37.6116,37.4036,37.536,194761.0
2024-06-12 14:05:00,39.7,39.75,39.64,39.73,49439.0,37.5265,37.5738,37.4698,37.5549,49439.0
2024-06-12 14:10:00,39.75,39.79,39.61,39.65,89982.0,37.5738,37.6116,37.4415,37.4793,89982.0
2024-06-12 14:15:00,39.66,39.71,39.64,39.65,93263.0,37.4887,37.536,37.4698,37.4793,93263.0
2024-06-12 14:20:00,39.66,39.66,39.57,39.58,32911.0,37.4887,37.4887,37.4036,37.4131,32911.0
2024-06-12 14:25:00,39.57,39.62,39.54,39.56,74646.0,37.4036,37.4509,37.3753,37.3942,74646.0
2024-06-12 14:30:00,39.57,39.71,39.52,39.61,125721.0,37.4036,37.536,37.3564,37.4415,125721.0
2024-06-12 14:35:00,39.6,39.6,39.38,39.48,98538.0,37.432,37.432,37.224,37.3186,98538.0
2024-06-12 14:40:00,39.47,39.48,39.27,39.39,80219.0,37.3091,37.3186,37.1201,37.2335,80219.0
2024-06-12 14:45:00,39.37,39.37,39.24,39.27,49333.0,37.2146,37.2146,37.0917,37.1201,49333.0
2024-06-12 14:50:00,39.27,39.3,39.17,39.26,40633.0,37.1201,37.1484,37.0255,37.1106,40633.0
2024-06-12 14:55:00,39.26,39.37,39.25,39.34,58415.0,37.1106,37.2146,37.1012,37.1862,58415.0
2024-06-12 15:00:00,39.33,39.39,39.3,39.36,24817.0,37.1768,37.2335,37.1484,37.2051,24817.0
2024-06-12 15:05:00,39.36,39.44,39.32,39.41,39999.0,37.2051,37.2808,37.1673,37.2524,39999.0
2024-06-12 15:10:00,39.41,39.45,39.36,39.36,33929.0,37.2524,37.2902,37.2051,37.2051,33929.0
2024-06-12 15:15:00,39.36,39.4,39.33,39.36,33939.0,37.2051,37.243,37.1768,37.2051,33939.0
2024-06-12 15:20:00,39.36,39.39,39.25,39.25,47216.0,37.2051,37.2335,37.1012,37.1012,47216.0
2024-06-12 15:25:00,39.25,39.3,39.14,39.16,45631.0,37.1012,37.1484,36.9972,37.0161,45631.0
2024-06-12 15:30:00,39.16,39.21,39.13,39.2,48547.0,37.0161,37.0634,36.9877,37.0539,48547.0
2024-06-12 15:35:00,39.21,39.26,39.19,39.23,56562.0,37.0634,37.1106,37.0444,37.0823,56562.0
2024-06-12 15:40:00,39.23,39.26,39.18,39.2,184061.0,37.0823,37.1106,37.035,37.0539,184061.0
2024-06-12 15:45:00,39.2,39.29,39.18,39.26,171010.0,37.0539,37.139,37.035,37.1106,171010.0
2024-06-12 15:50:00,39.25,39.33,39.21,39.29,207800.0,37.1012,37.1768,37.0634,37.139,207800.0
2024-06-12 15:55:00,39.29,39.32,39.24,39.27,278133.0,37.139,37.1673,37.0917,37.1201,278133.0
2024-06-13 09:30:00,39.18,39.25,39.05,39.11,127775.0,37.035,37.1012,36.9121,36.9688,127775.0
2024-06-13 09:35:00,39.12,39.12,38.95,38.97,43331.0,36.9783,36.9783,36.8176,36.8365,43331.0
2024-06-13 09:40:00,38.98,39.03,38.87,38.91,35188.0,36.8459,36.8932,36.742,36.7798,35188.0
2024-06-13 09:45:00,38.9,38.94,38.74,38.93,28110.0,36.7703,36.8081,36.6191,36.7987,28110.0
2024-06-13 09:50:00,38.93,39.04,38.92,39.01,46509.0,36.7987,36.9027,36.7892,36.8743,46509.0
2024-06-13 09:55:00,39.01,39.01,38.94,38.96,16450.0,36.8743,36.8743,36.8081,36.827,16450.0
2024-06-13 10:00:00,38.96,39.01,38.88,38.93,32339.0,36.827,36.8743,36.7514,36.7987,32339.0
2024-06-13 10:05:00,38.93,39.08,38.9,39.06,42935.0,36.7987,36.9405,36.7703,36.9216,42935.0
2024-06-13 10:10:00,39.05,39.12,39.05,39.08,48008.0,36.9121,36.9783,36.9121,36.9405,48008.0
2024-06-13 10:15:00,39.09,39.13,39.06,39.1,27343.0,36.9499,36.9877,36.9216,36.9594,27343.0
2024-06-13 10:20:00,39.11,39.13,39.06,39.08,73343.0,36.9688,36.9877,36.9216,36.9405,73343.0
2024-06-13 10:25:00,39.08,39.08,39.02,39.04,48464.0,36.9405,36.9405,36.8838,36.9027,48464.0
2024-06-13 10:30:00,39.05,39.08,39.02,39.04,59616.0,36.9121,36.9405,36.8838,36.9027,59616.0
2024-06-13 10:35:00,39.04,39.11,39.01,39.11,63049.0,36.9027,36.9688,36.8743,36.9688,63049.0
2024-06-13 10:40:00,39.11,39.11,39.03,39.07,34096.0,36.9688,36.9688,36.8932,36.931,34096.0
2024-06-13 10:45:00,39.07,39.1,39.01,39.08,36743.0,36.931,36.9594,36.8743,36.9405,36743.0
2024-06-13 10:50:00,39.08,39.17,39.08,39.16,39701.0,36.9405,37.0255,36.9405,37.0161,39701.0
2024-06-13 10:55:00,39.17,39.28,39.17,39.19,52535.0,37.0255,37.1295,37.0255,37.0444,52535.0
2024-06-13 11:00:00,39.19,39.19,39.09,39.12,40602.0,37.0444,37.0444,36.9499,36.9783,40602.0
2024-06-13 11:05:00,39.12,39.12,39.03,39.08,37184.0,36.9783,36.9783,36.8932,36.9405,37184.0
2024-06-13 11:10:00,39.08,39.09,39.03,39.06,36472.0,36.9405,36.9499,36.8932,36.9216,36472.0
2024-06-13 11:15:00,39.06,39.1,39.06,39.07,50381.0,36.9216,36.9594,36.9216,36.931,50381.0
2024-06-13 11:20:00,39.08,39.14,39.05,39.14,28081.0,36.9405,36.9972,36.9121,36.9972,28081.0
2024-06-13 11:25:00,39.14,39.22,39.14,39.21,41813.0,36.9972,37.0728,36.9972,37.0634,41813.0
2024-06-13 11:30:00,39.21,39.21,39.12,39.14,32839.0,37.0634,37.0634,36.9783,36.9972,32839.0
2024-06-13 11:35:00,39.15,39.17,39.11,39.12,19519.0,37.0066,37.0255,36.9688,36.9783,19519.0
2024-06-13 11:40:00,39.12,39.2,39.12,39.2,22221.0,36.9783,37.0539,36.9783,37.0539,22221.0
2024-06-13 11:45:00,39.2,39.21,39.17,39.18,22389.0,37.0539,37.0634,37.0255,37.035,22389.0
2024-06-13 11:50:00,39.17,39.18,39.12,39.14,51715.0,37.0255,37.035,36.9783,36.9972,51715.0
2024-06-13 11:55:00,39.15,39.15,39.11,39.11,18025.0,37.0066,37.0066,36.9688,36.9688,18025.0
2024-06-13 12:00:00,39.11,39.11,39.06,39.09,31432.0,36.9688,36.9688,36.9216,36.9499,31432.0
2024-06-13 12:05:00,39.09,39.1,39.05,39.06,19981.0,36.9499,36.9594,36.9121,36.9216,19981.0
2024-06-13 12:10:00,39.05,39.11,39.05,39.1,15886.0,36.9121,36.9688,36.9121,36.9594,15886.0
2024-06-13 12:15:00,39.1,39.11,39.07,39.09,24340.0,36.9594,36.9688,36.931,36.9499,24340.0
2024-06-13 12:20:00,39.09,39.12,39.08,39.11,14238.0,36.9499,36.9783,36.9405,36.9688,14238.0
2024-06-13 12:25:00,39.11,39.11,39.08,39.09,27698.0,36.9688,36.9688,36.9405,36.9499,27698.0
2024-06-13 12:30:00,39.08,39.14,39.07,39.13,45077.0,36.9405,36.9972,36.931,36.9877,45077.0
2024-06-13 12:35:00,39.14,39.17,39.11,39.17,57004.0,36.9972,37.0255,36.9688,37.0255,57004.0
2024-06-13 12:40:00,39.17,39.32,39.16,39.3,62768.0,37.0255,37.1673,37.0161,37.1484,62768.0
2024-06-13 12:45:00,39.3,39.34,39.27,39.34,41508.0,37.1484,37.1862,37.1201,37.1862,41508.0
2024-06-13 12:50:00,39.34,39.37,39.33,39.34,47677.0,37.1862,37.2146,37.1768,37.1862,47677.0
2024-06-13 12:55:00,39.34,39.4,39.33,39.37,59280.0,37.1862,37.243,37.1768,37.2146,59280.0
2024-06-13 13:00:00,39.37,39.4,39.32,39.34,37306.0,37.2146,37.243,37.1673,37.1862,37306.0
2024-06-13 13:05:00,39.34,39.44,39.34,39.42,26875.0,37.1862,37.2808,37.1862,37.2619,26875.0
2024-06-13 13:10:00,39.41,39.44,39.37,39.43,51851.0,37.2524,37.2808,37.2146,37.2713,51851.0
2024-06-13 13:15:00,39.44,39.46,39.41,39.45,41912.0,37.2808,37.2997,37.2524,37.2902,41912.0
2024-06-13 13:20:00,39.45,39.46,39.42,39.44,36563.0,37.2902,37.2997,37.2619,37.2808,36563.0
2024-06-13 13:25:00,39.43,39.48,39.43,39.48,17332.0,37.2713,37.3186,37.2713,37.3186,17332.0
2024-06-13 13:30:00,39.47,39.5,39.44,39.45,49963.0,37.3091,37.3375,37.2808,37.2902,49963.0
2024-06-13 13:35:00,39.45,39.45,39.41,39.44,21147.0,37.2902,37.2902,37.2524,37.2808,21147.0
2024-06-13 13:40:00,39.44,39.47,39.44,39.47,38477.0,37.2808,37.3091,37.2808,37.3091,38477.0
2024-06-13 13:45:00,39.47,39.49,39.43,39.45,55869.0,37.3091,37.328,37.2713,37.2902,55869.0
2024-06-13 13:50:00,39.45,39.45,39.4,39.41,17880.0,37.2902,37.2902,37.243,37.2524,17880.0
2024-06-13 13:55:00,39.41,39.43,39.35,39.36,26791.0,37.2524,37.2713,37.1957,37.2051,26791.0
2024-06-13 14:00:00,39.37,39.37,39.34,39.36,40204.0,37.2146,37.2146,37.1862,37.2051,40204.0
2024-06-13 14:05:00,39.36,39.41,39.36,39.39,24740.0,37.2051,37.2524,37.2051,37.2335,24740.0
2024-06-13 14:10:00,39.39,39.42,39.38,39.4,38078.0,37.2335,37.2619,37.224,37.243,38078.0
2024-06-13 14:15:00,39.4,39.44,39.38,39.39,71157.0,37.243,37.2808,37.224,37.2335,71157.0
2024-06-13 14:20:00,39.39,39.4,39.33,39.34,19905.0,37.2335,37.243,37.1768,37.1862,19905.0
2024-06-13 14:25:00,39.34,39.36,39.3,39.34,26483.0,37.1862,37.2051,37.1484,37.1862,26483.0
2024-06-13 14:30:00,39.34,39.36,39.34,39.35,15281.0,37.1862,37.2051,37.1862,37.1957,15281.0
2024-06-13 14:35:00,39.36,39.4,39.34,39.38,67296.0,37.2051,37.243,37.1862,37.224,67296.0
2024-06-13 14:40:00,39.39,39.42,39.36,39.36,16679.0,37.2335,37.2619,37.2051,37.2051,16679.0
2024-06-13 14:45:00,39.35,39.35,39.32,39.33,14665.0,37.1957,37.1957,37.1673,37.1768,14665.0
2024-06-13 14:50:00,39.32,39.33,39.31,39.32,18336.0,37.1673,37.1768,37.1579,37.1673,18336.0
2024-06-13 14:55:00,39.32,39.37,39.31,39.33,41467.0,37.1673,37.2146,37.1579,37.1768,41467.0
2024-06-13 15:00:00,39.33,39.4,39.32,39.4,21388.0,37.1768,37.243,37.1673,37.243,21388.0
2024-06-13 15:05:00,39.4,39.41,39.33,39.38,48002.0,37.243,37.2524,37.1768,37.224,48002.0
2024-06-13 15:10:00,39.38,39.39,39.36,39.38,20685.0,37.224,37.2335,37.2051,37.224,20685.0
2024-06-13 15:15:00,39.38,39.38,39.34,39.38,29422.0,37.224,37.224,37.1862,37.224,29422.0
2024-06-13 15:20:00,39.38,39.39,39.34,39.37,28589.0,37.224,37.2335,37.1862,37.2146,28589.0
2024-06-13 15:25:00,39.37,39.4,39.33,39.4,57959.0,37.2146,37.243,37.1768,37.243,57959.0
2024-06-13 15:30:00,39.39,39.4,39.34,39.37,37628.0,37.2335,37.243,37.1862,37.2146,37628.0
2024-06-13 15:35:00,39.37,39.39,39.33,39.34,65727.0,37.2146,37.2335,37.1768,37.1862,65727.0
2024-06-13 15:40:00,39.35,39.36,39.32,39.34,53883.0,37.1957,37.2051,37.1673,37.1862,53883.0
2024-06-13 15:45:00,39.34,39.39,39.33,39.33,68533.0,37.1862,37.2335,37.1768,37.1768,68533.0
2024-06-13 15:50:00,39.33,39.34,39.24,39.3,166643.0,37.1768,37.1862,37.0917,37.1484,166643.0
2024-06-13 15:55:00,39.3,39.3,39.24,39.25,305749.0,37.1484,37.1484,37.0917,37.1012,305749.0
2024-06-14 09:30:00,38.76,39.08,38.68,39.0,129436.0,36.638,36.9405,36.5624,36.8649,129436.0
2024-06-14 09:35:00,39.01,39.08,38.94,39.02,31501.0,36.8743,36.9405,36.8081,36.8838,31501.0
2024-06-14 09:40:00,39.02,39.09,38.91,38.94,46973.0,36.8838,36.9499,36.7798,36.8081,46973.0
2024-06-14 09:45:00,38.94,38.94,38.84,38.84,37934.0,36.8081,36.8081,36.7136,36.7136,37934.0
2024-06-14 09:50:00,38.85,38.85,38.7,38.75,46678.0,36.7231,36.7231,36.5813,36.6285,46678.0
2024-06-14 09:55:00,38.74,38.79,38.71,38.77,22802.0,36.6191,36.6663,36.5907,36.6474,22802.0
2024-06-14 10:00:00,38.74,38.75,38.6,38.65,30377.0,36.6191,36.6285,36.4867,36.534,30377.0
2024-06-14 10:05:00,38.66,38.67,38.5,38.51,194812.0,36.5435,36.5529,36.3922,36.4017,194812.0
2024-06-14 10:10:00,38.51,38.55,38.47,38.53,38103.0,36.4017,36.4395,36.3639,36.4206,38103.0
2024-06-14 10:15:00,38.53,38.63,38.53,38.61,61099.0,36.4206,36.5151,36.4206,36.4962,61099.0
2024-06-14 10:20:00,38.61,38.64,38.57,38.58,50950.0,36.4962,36.5246,36.4584,36.4678,50950.0
2024-06-14 10:25:00,38.58,38.66,38.55,38.65,31727.0,36.4678,36.5435,36.4395,36.534,31727.0
2024-06-14 10:30:00,38.65,38.66,38.56,38.64,21818.0,36.534,36.5435,36.4489,36.5246,21818.0
2024-06-14 10:35:00,38.65,38.71,38.64,38.71,22586.0,36.534,36.5907,36.5246,36.5907,22586.0
2024-06-14 10:40:00,38.69,38.73,38.69,38.73,22424.0,36.5718,36.6096,36.5718,36.6096,22424.0
2024-06-14 10:45:00,38.74,38.79,38.72,38.78,32941.0,36.6191,36.6663,36.6002,36.6569,32941.0
2024-06-14 10:50:00,38.78,38.83,38.76,38.79,61516.0,36.6569,36.7042,36.638,36.6663,61516.0
2024-06-14 10:55:00,38.79,38.82,38.77,38.82,70708.0,36.6663,36.6947,36.6474,36.6947,70708.0
2024-06-14 11:00:00,38.81,38.88,38.79,38.84,24258.0,36.6853,36.7514,36.6663,36.7136,24258.0
2024-06-14 11:05:00,38.84,38.84,38.78,38.8,20212.0,36.7136,36.7136,36.6569,36.6758,20212.0
2024-06-14 11:10:00,38.8,38.85,38.76,38.76,31057.0,36.6758,36.7231,36.638,36.638,31057.0
2024-06-14 11:15:00,38.77,38.81,38.76,38.8,24172.0,36.6474,36.6853,36.638,36.6758,24172.0
2024-06-14 11:20:00,38.8,38.87,38.79,38.87,20013.0,36.6758,36.742,36.6663,36.742,20013.0
2024-06-14 11:25:00,38.87,38.9,38.86,38.88,17202.0,36.742,36.7703,36.7325,36.7514,17202.0
2024-06-14 11:30:00,38.89,38.93,38.87,38.88,22150.0,36.7609,36.7987,36.742,36.7514,22150.0
2024-06-14 11:35:00,38.87,38.89,38.84,38.85,15829.0,36.742,36.7609,36.7136,36.7231,15829.0
2024-06-14 11:40:00,38.85,38.87,38.81,38.82,19790.0,36.7231,36.742,36.6853,36.6947,19790.0
2024-06-14 11:45:00,38.82,38.82,38.78,38.81,31804.0,36.6947,36.6947,36.6569,36.6853,31804.0
2024-06-14 11:50:00,38.82,38.86,38.8,38.85,24349.0,36.6947,36.7325,36.6758,36.7231,24349.0
2024-06-14 11:55:00,38.86,38.9,38.84,38.89,55252.0,36.7325,36.7703,36.7136,36.7609,55252.0
2024-06-14 12:00:00,38.89,38.89,38.83,38.84,11399.0,36.7609,36.7609,36.7042,36.7136,11399.0
2024-06-14 12:05:00,38.83,38.86,38.82,38.85,30238.0,36.7042,36.7325,36.6947,36.7231,30238.0
2024-06-14 12:10:00,38.86,38.91,38.86,38.9,32805.0,36.7325,36.7798,36.7325,36.7703,32805.0
2024-06-14 12:15:00,38.91,38.93,38.88,38.88,19499.0,36.7798,36.7987,36.7514,36.7514,19499.0
2024-06-14 12:20:00,38.89,38.9,38.85,38.86,20604.0,36.7609,36.7703,36.7231,36.7325,20604.0
2024-06-14 12:25:00,38.87,38.88,38.84,38.84,13973.0,36.742,36.7514,36.7136,36.7136,13973.0
2024-06-14 12:30:00,38.84,38.88,38.82,38.88,19578.0,36.7136,36.7514,36.6947,36.7514,19578.0
2024-06-14 12:35:00,38.87,38.9,38.86,38.9,41288.0,36.742,36.7703,36.7325,36.7703,41288.0
2024-06-14 12:40:00,38.89,38.89,38.83,38.87,24758.0,36.7609,36.7609,36.7042,36.742,24758.0
2024-06-14 12:45:00,38.88,38.9,38.87,38.88,12702.0,36.7514,36.7703,36.742,36.7514,12702.0
2024-06-14 12:50:00,38.89,38.9,38.85,38.86,12542.0,36.7609,36.7703,36.7231,36.7325,12542.0
2024-06-14 12:55:00,38.86,38.88,38.85,38.87,10410.0,36.7325,36.7514,36.7231,36.742,10410.0
2024-06-14 13:00:00,38.87,38.88,38.85,38.87,10090.0,36.742,36.7514,36.7231,36.742,10090.0
2024-06-14 13:05:00,38.86,38.93,38.86,38.91,20267.0,36.7325,36.7987,36.7325,36.7798,20267.0
2024-06-14 13:10:00,38.91,38.93,38.89,38.93,20564.0,36.7798,36.7987,36.7609,36.7987,20564.0
2024-06-14 13:15:00,38.92,38.92,38.84,38.85,14961.0,36.7892,36.7892,36.7136,36.7231,14961.0
2024-06-14 13:20:00,38.86,38.87,38.8,38.8,14240.0,36.7325,36.742,36.6758,36.6758,14240.0
2024-06-14 13:25:00,38.8,38.81,38.77,38.77,14693.0,36.6758,36.6853,36.6474,36.6474,14693.0
2024-06-14 13:30:00,38.77,38.78,38.74,38.75,16241.0,36.6474,36.6569,36.6191,36.6285,16241.0
2024-06-14 13:35:00,38.75,38.75,38.72,38.74,20948.0,36.6285,36.6285,36.6002,36.6191,20948.0
2024-06-14 13:40:00,38.73,38.74,38.69,38.71,26428.0,36.6096,36.6191,36.5718,36.5907,26428.0
2024-06-14 13:45:00,38.7,38.72,38.7,38.71,24292.0,36.5813,36.6002,36.5813,36.5907,24292.0
2024-06-14 13:50:00,38.7,38.7,38.67,38.68,26614.0,36.5813,36.5813,36.5529,36.5624,26614.0
2024-06-14 13:55:00,38.69,38.7,38.66,38.68,28095.0,36.5718,36.5813,36.5435,36.5624,28095.0
2024-06-14 14:00:00,38.67,38.69,38.63,38.68,40547.0,36.5529,36.5718,36.5151,36.5624,40547.0
2024-06-14 14:05:00,38.68,38.7,38.63,38.64,66623.0,36.5624,36.5813,36.5151,36.5246,66623.0
2024-06-14 14:10:00,38.64,38.65,38.61,38.63,27594.0,36.5246,36.534,36.4962,36.5151,27594.0
2024-06-14 14:15:00,38.63,38.74,38.62,38.73,63841.0,36.5151,36.6191,36.5057,36.6096,63841.0
2024-06-14 14:20:00,38.73,38.74,38.71,38.72,25270.0,36.6096,36.6191,36.5907,36.6002,25270.0
2024-06-14 14:25:00,38.73,38.75,38.71,38.73,29378.0,36.6096,36.6285,36.5907,36.6096,29378.0
2024-06-14 14:30:00,38.72,38.74,38.71,38.74,26935.0,36.6002,36.6191,36.5907,36.6191,26935.0
2024-06-14 14:35:00,38.74,38.75,38.72,38.75,21315.0,36.6191,36.6285,36.6002,36.6285,21315.0
2024-06-14 14:40:00,38.75,38.76,38.72,38.75,22786.0,36.6285,36.638,36.6002,36.6285,22786.0
2024-06-14 14:45:00,38.75,38.79,38.75,38.79,36218.0,36.6285,36.6663,36.6285,36.6663,36218.0
2024-06-14 14:50:00,38.79,38.8,38.77,38.78,18827.0,36.6663,36.6758,36.6474,36.6569,18827.0
2024-06-14 14:55:00,38.78,38.8,38.74,38.79,27682.0,36.6569,36.6758,36.6191,36.6663,27682.0
2024-06-14 15:00:00,38.8,38.8,38.77,38.8,32659.0,36.6758,36.6758,36.6474,36.6758,32659.0
2024-06-14 15:05:00,38.8,38.81,38.77,38.77,28420.0,36.6758,36.6853,36.6474,36.6474,28420.0
2024-06-14 15:10:00,38.77,38.79,38.74,38.75,30723.0,36.6474,36.6663,36.6191,36.6285,30723.0
2024-06-14 15:15:00,38.76,38.78,38.74,38.77,19983.0,36.638,36.6569,36.6191,36.6474,19983.0
2024-06-14 15:20:00,38.78,38.84,38.77,38.83,30557.0,36.6569,36.7136,36.6474,36.7042,30557.0
2024-06-14 15:25:00,38.83,38.85,38.82,38.82,17335.0,36.7042,36.7231,36.6947,36.6947,17335.0
2024-06-14 15:30:00,38.82,38.82,38.77,38.82,31749.0,36.6947,36.6947,36.6474,36.6947,31749.0
2024-06-14 15:35:00,38.82,38.83,38.78,38.82,62433.0,36.6947,36.7042,36.6569,36.6947,62433.0
2024-06-14 15:40:00,38.81,38.82,38.75,38.81,45751.0,36.6853,36.6947,36.6285,36.6853,45751.0
2024-06-14 15:45:00,38.81,38.84,38.8,38.83,45443.0,36.6853,36.7136,36.6758,36.7042,45443.0
2024-06-14 15:50:00,38.82,38.83,38.78,38.79,122055.0,36.6947,36.7042,36.6569,36.6663,122055.0
2024-06-14 15:55:00,38.79,38.85,38.78,38.84,283901.0,36.6663,36.7231,36.6569,36.7136,283901.0
2024-06-17 09:30:00,38.7,38.78,38.53,38.78,90226.0,36.5813,36.6569,36.4206,36.6569,90226.0
2024-06-17 09:35:00,38.79,38.86,38.54,38.54,77282.0,36.6663,36.7325,36.43,36.43,77282.0
2024-06-17 09:40:00,38.55,38.7,38.48,38.65,70813.0,36.4395,36.5813,36.3733,36.534,70813.0
2024-06-17 09:45:00,38.66,38.7,38.61,38.7,38748.0,36.5435,36.5813,36.4962,36.5813,38748.0
2024-06-17 09:50:00,38.7,38.79,38.68,38.71,39849.0,36.5813,36.6663,36.5624,36.5907,39849.0
2024-06-17 09:55:00,38.7,38.76,38.65,38.67,22420.0,36.5813,36.638,36.534,36.5529,22420.0
2024-06-17 10:00:00,38.68,38.69,38.62,38.64,46226.0,36.5624,36.5718,36.5057,36.5246,46226.0
2024-06-17 10:05:00,38.64,38.65,38.58,38.62,20385.0,36.5246,36.534,36.4678,36.5057,20385.0
2024-06-17 10:10:00,38.62,38.63,38.55,38.59,52909.0,36.5057,36.5151,36.4395,36.4773,52909.0
2024-06-17 10:15:00,38.58,38.71,38.58,38.69,32997.0,36.4678,36.5907,36.4678,36.5718,32997.0
2024-06-17 10:20:00,38.68,38.68,38.62,38.63,68080.0,36.5624,36.5624,36.5057,36.5151,68080.0
2024-06-17 10:25:00,38.64,38.72,38.62,38.63,71382.0,36.5246,36.6002,36.5057,36.5151,71382.0
2024-06-17 10:30:00,38.62,38.63,38.58,38.59,60144.0,36.5057,36.5151,36.4678,36.4773,60144.0
2024-06-17 10:35:00,38.58,38.61,38.57,38.59,24998.0,36.4678,36.4962,36.4584,36.4773,24998.0
2024-06-17 10:40:00,38.59,38.65,38.59,38.63,32523.0,36.4773,36.534,36.4773,36.5151,32523.0
2024-06-17 10:45:00,38.63,38.64,38.6,38.64,26775.0,36.5151,36.5246,36.4867,36.5246,26775.0
2024-06-17 10:50:00,38.65,38.66,38.61,38.63,23573.0,36.534,36.5435,36.4962,36.5151,23573.0
2024-06-17 10:55:00,38.63,38.66,38.6,38.63,24857.0,36.5151,36.5435,36.4867,36.5151,24857.0
2024-06-17 11:00:00,38.63,38.69,38.62,38.69,21229.0,36.5151,36.5718,36.5057,36.5718,21229.0
2024-06-17 11:05:00,38.69,38.69,38.63,38.66,22954.0,36.5718,36.5718,36.5151,36.5435,22954.0
2024-06-17 11:10:00,38.66,38.72,38.66,38.71,39402.0,36.5435,36.6002,36.5435,36.5907,39402.0
2024-06-17 11:15:00,38.7,38.73,38.67,38.71,45968.0,36.5813,36.6096,36.5529,36.5907,45968.0
2024-06-17 11:20:00,38.72,38.8,38.71,38.79,27482.0,36.6002,36.6758,36.5907,36.6663,27482.0
2024-06-17 11:25:00,38.79,38.8,38.76,38.78,16923.0,36.6663,36.6758,36.638,36.6569,16923.0
2024-06-17 11:30:00,38.79,38.79,38.74,38.76,21109.0,36.6663,36.6663,36.6191,36.638,21109.0
2024-06-17 11:35:00,38.76,38.76,38.67,38.7,64942.0,36.638,36.638,36.5529,36.5813,64942.0
2024-06-17 11:40:00,38.7,38.74,38.69,38.71,45012.0,36.5813,36.6191,36.5718,36.5907,45012.0
2024-06-17 11:45:00,38.71,38.73,38.68,38.72,20691.0,36.5907,36.6096,36.5624,36.6002,20691.0
2024-06-17 11:50:00,38.73,38.73,38.67,38.69,22316.0,36.6096,36.6096,36.5529,36.5718,22316.0
2024-06-17 11:55:00,38.7,38.72,38.67,38.68,17441.0,36.5813,36.6002,36.5529,36.5624,17441.0
2024-06-17 12:00:00,38.68,38.71,38.67,38.7,33275.0,36.5624,36.5907,36.5529,36.5813,33275.0
2024-06-17 12:05:00,38.7,38.76,38.69,38.75,68240.0,36.5813,36.638,36.5718,36.6285,68240.0
2024-06-17 12:10:00,38.76,38.77,38.73,38.77,15876.0,36.638,36.6474,36.6096,36.6474,15876.0
2024-06-17 12:15:00,38.77,38.77,38.72,38.76,21155.0,36.6474,36.6474,36.6002,36.638,21155.0
2024-06-17 12:20:00,38.76,38.77,38.73,38.77,25762.0,36.638,36.6474,36.6096,36.6474,25762.0
2024-06-17 12:25:00,38.77,38.84,38.74,38.84,38479.0,36.6474,36.7136,36.6191,36.7136,38479.0
2024-06-17 12:30:00,38.84,38.86,38.8,38.86,32323.0,36.7136,36.7325,36.6758,36.7325,32323.0
2024-06-17 12:35:00,38.86,38.86,38.84,38.86,29649.0,36.7325,36.7325,36.7136,36.7325,29649.0
2024-06-17 12:40:00,38.86,38.87,38.81,38.81,22971.0,36.7325,36.742,36.6853,36.6853,22971.0
2024-06-17 12:45:00,38.82,38.83,38.8,38.83,14477.0,36.6947,36.7042,36.6758,36.7042,14477.0
2024-06-17 12:50:00,38.83,38.83,38.8,38.8,14606.0,36.7042,36.7042,36.6758,36.6758,14606.0
2024-06-17 12:55:00,38.8,38.8,38.74,38.76,45582.0,36.6758,36.6758,36.6191,36.638,45582.0
2024-06-17 13:00:00,38.76,38.79,38.75,38.79,17015.0,36.638,36.6663,36.6285,36.6663,17015.0
2024-06-17 13:05:00,38.79,38.79,38.75,38.75,32860.0,36.6663,36.6663,36.6285,36.6285,32860.0
2024-06-17 13:10:00,38.76,38.78,38.74,38.77,14186.0,36.638,36.6569,36.6191,36.6474,14186.0
2024-06-17 13:15:00,38.77,38.8,38.75,38.76,28333.0,36.6474,36.6758,36.6285,36.638,28333.0
2024-06-17 13:20:00,38.77,38.8,38.72,38.74,22820.0,36.6474,36.6758,36.6002,36.6191,22820.0
2024-06-17 13:25:00,38.75,38.75,38.7,38.71,22843.0,36.6285,36.6285,36.5813,36.5907,22843.0
2024-06-17 13:30:00,38.71,38.76,38.68,38.73,42244.0,36.5907,36.638,36.5624,36.6096,42244.0
2024-06-17 13:35:00,38.73,38.78,38.72,38.77,14467.0,36.6096,36.6569,36.6002,36.6474,14467.0
2024-06-17 13:40:00,38.77,38.79,38.75,38.76,17873.0,36.6474,36.6663,36.6285,36.638,17873.0
2024-06-17 13:45:00,38.76,38.78,38.75,38.76,21754.0,36.638,36.6569,36.6285,36.638,21754.0
2024-06-17 13:50:00,38.76,38.79,38.76,38.78,16036.0,36.638,36.6663,36.638,36.6569,16036.0
2024-06-17 13:55:00,38.78,38.78,38.73,38.75,29903.0,36.6569,36.6569,36.6096,36.6285,29903.0
2024-06-17 14:00:00,38.75,38.78,38.73,38.78,16806.0,36.6285,36.6569,36.6096,36.6569,16806.0
2024-06-17 14:05:00,38.78,38.89,38.78,38.88,67206.0,36.6569,36.7609,36.6569,36.7514,67206.0
2024-06-17 14:10:00,38.88,38.89,38.82,38.84,67455.0,36.7514,36.7609,36.6947,36.7136,67455.0
2024-06-17 14:15:00,38.84,38.89,38.82,38.84,74415.0,36.7136,36.7609,36.6947,36.7136,74415.0
2024-06-17 14:20:00,38.84,38.91,38.83,38.91,29866.0,36.7136,36.7798,36.7042,36.7798,29866.0
2024-06-17 14:25:00,38.91,38.97,38.9,38.97,48525.0,36.7798,36.8365,36.7703,36.8365,48525.0
2024-06-17 14:30:00,38.97,39.0,38.96,38.98,54482.0,36.8365,36.8649,36.827,36.8459,54482.0
2024-06-17 14:35:00,38.98,38.99,38.92,38.95,17934.0,36.8459,36.8554,36.7892,36.8176,17934.0
2024-06-17 14:40:00,38.95,38.97,38.92,38.96,26885.0,36.8176,36.8365,36.7892,36.827,26885.0
2024-06-17 14:45:00,38.96,38.98,38.91,38.93,17704.0,36.827,36.8459,36.7798,36.7987,17704.0
2024-06-17 14:50:00,38.94,38.95,38.89,38.93,30851.0,36.8081,36.8176,36.7609,36.7987,30851.0
2024-06-17 14:55:00,38.94,38.94,38.9,38.91,38471.0,36.8081,36.8081,36.7703,36.7798,38471.0
2024-06-17 15:00:00,38.91,38.93,38.87,38.91,24678.0,36.7798,36.7987,36.742,36.7798,24678.0
2024-06-17 15:05:00,38.91,38.91,38.85,38.9,35420.0,36.7798,36.7798,36.7231,36.7703,35420.0
2024-06-17 15:10:00,38.9,38.96,38.9,38.93,21633.0,36.7703,36.827,36.7703,36.7987,21633.0
2024-06-17 15:15:00,38.93,38.96,38.9,38.95,60394.0,36.7987,36.827,36.7703,36.8176,60394.0
2024-06-17 15:20:00,38.95,38.96,38.92,38.94,77639.0,36.8176,36.827,36.7892,36.8081,77639.0
2024-06-17 15:25:00,38.94,38.95,38.9,38.95,65245.0,36.8081,36.8176,36.7703,36.8176,65245.0
2024-06-17 15:30:00,38.96,39.0,38.94,39.0,54954.0,36.827,36.8649,36.8081,36.8649,54954.0
2024-06-17 15:35:00,38.99,39.01,38.95,39.01,56261.0,36.8554,36.8743,36.8176,36.8743,56261.0
2024-06-17 15:40:00,39.01,39.07,39.0,39.05,38718.0,36.8743,36.931,36.8649,36.9121,38718.0
2024-06-17 15:45:00,39.05,39.08,39.03,39.07,68328.0,36.9121,36.9405,36.8932,36.931,68328.0
2024-06-17 15:50:00,39.07,39.1,39.03,39.09,120741.0,36.931,36.9594,36.8932,36.9499,120741.0
2024-06-17 15:55:00,39.08,39.14,39.05,39.1,289608.0,36.9405,36.9972,36.9121,36.9594,289608.0
2024-06-18 09:30:00,39.0,39.1,38.86,39.08,86838.0,36.8649,36.9594,36.7325,36.9405,86838.0
2024-06-18 09:35:00,39.07,39.23,39.04,39.23,51211.0,36.931,37.0823,36.9027,37.0823,51211.0
2024-06-18 09:40:00,39.23,39.31,39.12,39.15,67443.0,37.0823,37.1579,36.9783,37.0066,67443.0
2024-06-18 09:45:00,39.14,39.22,39.11,39.21,94115.0,36.9972,37.0728,36.9688,37.0634,94115.0
2024-06-18 09:50:00,39.21,39.3,39.18,39.25,42452.0,37.0634,37.1484,37.035,37.1012,42452.0
2024-06-18 09:55:00,39.24,39.29,39.12,39.17,77040.0,37.0917,37.139,36.9783,37.0255,77040.0
2024-06-18 10:00:00,39.17,39.23,39.14,39.18,56255.0,37.0255,37.0823,36.9972,37.035,56255.0
2024-06-18 10:05:00,39.16,39.18,39.09,39.13,68581.0,37.0161,37.035,36.9499,36.9877,68581.0
2024-06-18 10:10:00,39.13,39.19,39.1,39.18,41219.0,36.9877,37.0444,36.9594,37.035,41219.0
2024-06-18 10:15:00,39.17,39.2,39.15,39.17,39844.0,37.0255,37.0539,37.0066,37.0255,39844.0
2024-06-18 10:20:00,39.16,39.18,39.08,39.09,77414.0,37.0161,37.035,36.9405,36.9499,77414.0
2024-06-18 10:25:00,39.09,39.19,39.08,39.15,60898.0,36.9499,37.0444,36.9405,37.0066,60898.0
2024-06-18 10:30:00,39.14,39.2,39.12,39.17,29973.0,36.9972,37.0539,36.9783,37.0255,29973.0
2024-06-18 10:35:00,39.18,39.21,39.15,39.18,23817.0,37.035,37.0634,37.0066,37.035,23817.0
2024-06-18 10:40:00,39.18,39.22,39.17,39.19,44953.0,37.035,37.0728,37.0255,37.0444,44953.0
2024-06-18 10:45:00,39.21,39.22,39.17,39.19,40093.0,37.0634,37.0728,37.0255,37.0444,40093.0
2024-06-18 10:50:00,39.19,39.22,39.16,39.18,17931.0,37.0444,37.0728,37.0161,37.035,17931.0
2024-06-18 10:55:00,39.17,39.18,39.12,39.16,18068.0,37.0255,37.035,36.9783,37.0161,18068.0
2024-06-18 11:00:00,39.16,39.2,39.15,39.18,16394.0,37.0161,37.0539,37.0066,37.035,16394.0
2024-06-18 11:05:00,39.19,39.24,39.17,39.23,19451.0,37.0444,37.0917,37.0255,37.0823,19451.0
2024-06-18 11:10:00,39.23,39.29,39.22,39.28,12712.0,37.0823,37.139,37.0728,37.1295,12712.0
2024-06-18 11:15:00,39.28,39.31,39.26,39.3,26679.0,37.1295,37.1579,37.1106,37.1484,26679.0
2024-06-18 11:20:00,39.29,39.33,39.28,39.28,65856.0,37.139,37.1768,37.1295,37.1295,65856.0
2024-06-18 11:25:00,39.28,39.29,39.25,39.26,38252.0,37.1295,37.139,37.1012,37.1106,38252.0
2024-06-18 11:30:00,39.27,39.27,39.23,39.23,33203.0,37.1201,37.1201,37.0823,37.0823,33203.0
2024-06-18 11:35:00,39.23,39.24,39.19,39.23,55229.0,37.0823,37.0917,37.0444,37.0823,55229.0
2024-06-18 11:40:00,39.23,39.28,39.23,39.28,32178.0,37.0823,37.1295,37.0823,37.1295,32178.0
2024-06-18 11:45:00,39.28,39.34,39.27,39.33,23554.0,37.1295,37.1862,37.1201,37.1768,23554.0
2024-06-18 11:50:00,39.32,39.35,39.31,39.34,47408.0,37.1673,37.1957,37.1579,37.1862,47408.0
2024-06-18 11:55:00,39.34,39.35,39.32,39.34,17234.0,37.1862,37.1957,37.1673,37.1862,17234.0
2024-06-18 12:00:00,39.34,39.35,39.32,39.35,26830.0,37.1862,37.1957,37.1673,37.1957,26830.0
2024-06-18 12:05:00,39.35,39.41,39.34,39.4,30608.0,37.1957,37.2524,37.1862,37.243,30608.0
2024-06-18 12:10:00,39.4,39.41,39.33,39.39,56134.0,37.243,37.2524,37.1768,37.2335,56134.0
2024-06-18 12:15:00,39.39,39.39,39.27,39.27,34852.0,37.2335,37.2335,37.1201,37.1201,34852.0
2024-06-18 12:20:00,39.28,39.32,39.27,39.32,31505.0,37.1295,37.1673,37.1201,37.1673,31505.0
2024-06-18 12:25:00,39.32,39.33,39.28,39.3,66944.0,37.1673,37.1768,37.1295,37.1484,66944.0
2024-06-18 12:30:00,39.3,39.3,39.24,39.25,79211.0,37.1484,37.1484,37.0917,37.1012,79211.0
2024-06-18 12:35:00,39.26,39.26,39.18,39.23,31022.0,37.1106,37.1106,37.035,37.0823,31022.0
2024-06-18 12:40:00,39.23,39.23,39.19,39.2,24721.0,37.0823,37.0823,37.0444,37.0539,24721.0
2024-06-18 12:45:00,39.21,39.21,39.17,39.18,20570.0,37.0634,37.0634,37.0255,37.035,20570.0
2024-06-18 12:50:00,39.18,39.21,39.16,39.19,45545.0,37.035,37.0634,37.0161,37.0444,45545.0
2024-06-18 12:55:00,39.18,39.19,39.15,39.16,14958.0,37.035,37.0444,37.0066,37.0161,14958.0
2024-06-18 13:00:00,39.16,39.17,39.12,39.15,16242.0,37.0161,37.0255,36.9783,37.0066,16242.0
2024-06-18 13:05:00,39.14,39.16,39.11,39.16,25172.0,36.9972,37.0161,36.9688,37.0161,25172.0
2024-06-18 13:10:00,39.15,39.22,39.13,39.2,41858.0,37.0066,37.0728,36.9877,37.0539,41858.0
2024-06-18 13:15:00,39.2,39.2,39.14,39.19,36849.0,37.0539,37.0539,36.9972,37.0444,36849.0
2024-06-18 13:20:00,39.19,39.19,39.16,39.17,20168.0,37.0444,37.0444,37.0161,37.0255,20168.0
2024-06-18 13:25:00,39.16,39.18,39.15,39.16,22798.0,37.0161,37.035,37.0066,37.0161,22798.0
2024-06-18 13:30:00,39.16,39.21,39.16,39.2,20855.0,37.0161,37.0634,37.0161,37.0539,20855.0
2024-06-18 13:35:00,39.21,39.27,39.2,39.26,38997.0,37.0634,37.1201,37.0539,37.1106,38997.0
2024-06-18 13:40:00,39.25,39.27,39.21,39.24,54791.0,37.1012,37.1201,37.0634,37.0917,54791.0
2024-06-18 13:45:00,39.25,39.25,39.22,39.24,15829.0,37.1012,37.1012,37.0728,37.0917,15829.0
2024-06-18 13:50:00,39.24,39.25,39.22,39.23,16396.0,37.0917,37.1012,37.0728,37.0823,16396.0
2024-06-18 13:55:00,39.23,39.24,39.2,39.21,22037.0,37.0823,37.0917,37.0539,37.0634,22037.0
2024-06-18 14:00:00,39.21,39.24,39.19,39.22,24667.0,37.0634,37.0917,37.0444,37.0728,24667.0
2024-06-18 14:05:00,39.22,39.23,39.19,39.22,39665.0,37.0728,37.0823,37.0444,37.0728,39665.0
2024-06-18 14:10:00,39.22,39.24,39.2,39.21,27850.0,37.0728,37.0917,37.0539,37.0634,27850.0
2024-06-18 14:15:00,39.21,39.23,39.19,39.2,18265.0,37.0634,37.0823,37.0444,37.0539,18265.0
2024-06-18 14:20:00,39.19,39.2,39.16,39.17,24466.0,37.0444,37.0539,37.0161,37.0255,24466.0
2024-06-18 14:25:00,39.18,39.24,39.15,39.21,81492.0,37.035,37.0917,37.0066,37.0634,81492.0
2024-06-18 14:30:00,39.21,39.25,39.21,39.23,14743.0,37.0634,37.1012,37.0634,37.0823,14743.0
2024-06-18 14:35:00,39.22,39.23,39.17,39.18,47982.0,37.0728,37.0823,37.0255,37.035,47982.0
2024-06-18 14:40:00,39.19,39.2,39.18,39.2,28298.0,37.0444,37.0539,37.035,37.0539,28298.0
2024-06-18 14:45:00,39.19,39.21,39.18,39.21,39871.0,37.0444,37.0634,37.035,37.0634,39871.0
2024-06-18 14:50:00,39.21,39.21,39.13,39.15,65159.0,37.0634,37.0634,36.9877,37.0066,65159.0
2024-06-18 14:55:00,39.15,39.16,39.14,39.15,28737.0,37.0066,37.0161,36.9972,37.0066,28737.0
2024-06-18 15:00:00,39.15,39.16,39.08,39.12,25160.0,37.0066,37.0161,36.9405,36.9783,25160.0
2024-06-18 15:05:00,39.11,39.11,39.07,39.09,29564.0,36.9688,36.9688,36.931,36.9499,29564.0
2024-06-18 15:10:00,39.1,39.11,39.09,39.09,39628.0,36.9594,36.9688,36.9499,36.9499,39628.0
2024-06-18 15:15:00,39.1,39.11,39.09,39.09,22337.0,36.9594,36.9688,36.9499,36.9499,22337.0
2024-06-18 15:20:00,39.09,39.13,39.09,39.12,37168.0,36.9499,36.9877,36.9499,36.9783,37168.0
2024-06-18 15:25:00,39.12,39.16,39.1,39.12,34777.0,36.9783,37.0161,36.9594,36.9783,34777.0
2024-06-18 15:30:00,39.11,39.14,39.09,39.13,33473.0,36.9688,36.9972,36.9499,36.9877,33473.0
2024-06-18 15:35:00,39.14,39.18,39.13,39.18,68834.0,36.9972,37.035,36.9877,37.035,68834.0
2024-06-18 15:40:00,39.18,39.25,39.17,39.23,114576.0,37.035,37.1012,37.0255,37.0823,114576.0
2024-06-18 15:45:00,39.22,39.23,39.17,39.18,54823.0,37.0728,37.0823,37.0255,37.035,54823.0
2024-06-18 15:50:00,39.17,39.25,39.15,39.25,152896.0,37.0255,37.1012,37.0066,37.1012,152896.0
2024-06-18 15:55:00,39.25,39.3,39.22,39.3,326217.0,37.1012,37.1484,37.0728,37.1484,326217.0
2024-06-20 09:30:00,39.11,39.25,39.0,39.17,140334.0,36.9688,37.1012,36.8649,37.0255,140334.0
2024-06-20 09:35:00,39.15,39.17,38.95,39.04,70989.0,37.0066,37.0255,36.8176,36.9027,70989.0
2024-06-20 09:40:00,39.03,39.06,38.87,38.87,76831.0,36.8932,36.9216,36.742,36.742,76831.0
2024-06-20 09:45:00,38.87,39.17,38.86,39.14,45640.0,36.742,37.0255,36.7325,36.9972,45640.0
2024-06-20 09:50:00,39.16,39.22,39.07,39.11,26203.0,37.0161,37.0728,36.931,36.9688,26203.0
2024-06-20 09:55:00,39.12,39.13,39.05,39.05,28891.0,36.9783,36.9877,36.9121,36.9121,28891.0
2024-06-20 10:00:00,39.05,39.12,39.02,39.09,55477.0,36.9121,36.9783,36.8838,36.9499,55477.0
2024-06-20 10:05:00,39.1,39.14,39.01,39.06,63250.0,36.9594,36.9972,36.8743,36.9216,63250.0
2024-06-20 10:10:00,39.06,39.23,39.06,39.21,112873.0,36.9216,37.0823,36.9216,37.0634,112873.0
2024-06-20 10:15:00,39.22,39.29,39.19,39.24,42064.0,37.0728,37.139,37.0444,37.0917,42064.0
2024-06-20 10:20:00,39.25,39.31,39.23,39.3,36012.0,37.1012,37.1579,37.0823,37.1484,36012.0
2024-06-20 10:25:00,39.3,39.32,39.25,39.25,25762.0,37.1484,37.1673,37.1012,37.1012,25762.0
2024-06-20 10:30:00,39.25,39.28,39.18,39.19,38098.0,37.1012,37.1295,37.035,37.0444,38098.0
2024-06-20 10:35:00,39.19,39.22,39.14,39.16,60778.0,37.0444,37.0728,36.9972,37.0161,60778.0
2024-06-20 10:40:00,39.15,39.18,39.06,39.14,73976.0,37.0066,37.035,36.9216,36.9972,73976.0
2024-06-20 10:45:00,39.14,39.16,39.11,39.12,55115.0,36.9972,37.0161,36.9688,36.9783,55115.0
2024-06-20 10:50:00,39.12,39.13,39.08,39.09,51960.0,36.9783,36.9877,36.9405,36.9499,51960.0
2024-06-20 10:55:00,39.09,39.13,39.08,39.13,22836.0,36.9499,36.9877,36.9405,36.9877,22836.0
2024-06-20 11:00:00,39.12,39.18,39.12,39.14,29753.0,36.9783,37.035,36.9783,36.9972,29753.0
2024-06-20 11:05:00,39.15,39.19,39.13,39.18,35398.0,37.0066,37.0444,36.9877,37.035,35398.0
2024-06-20 11:10:00,39.18,39.19,39.13,39.19,15971.0,37.035,37.0444,36.9877,37.0444,15971.0
2024-06-20 11:15:00,39.18,39.22,39.15,39.16,60675.0,37.035,37.0728,37.0066,37.0161,60675.0
2024-06-20 11:20:00,39.16,39.17,39.07,39.09,28948.0,37.0161,37.0255,36.931,36.9499,28948.0
2024-06-20 11:25:00,39.09,39.12,39.09,39.09,59507.0,36.9499,36.9783,36.9499,36.9499,59507.0
2024-06-20 11:30:00,39.09,39.13,39.08,39.12,57986.0,36.9499,36.9877,36.9405,36.9783,57986.0
2024-06-20 11:35:00,39.13,39.13,39.05,39.07,44853.0,36.9877,36.9877,36.9121,36.931,44853.0
2024-06-20 11:40:00,39.07,39.09,39.04,39.04,17712.0,36.931,36.9499,36.9027,36.9027,17712.0
2024-06-20 11:45:00,39.05,39.07,39.04,39.07,27034.0,36.9121,36.931,36.9027,36.931,27034.0
2024-06-20 11:50:00,39.07,39.12,39.07,39.12,35009.0,36.931,36.9783,36.931,36.9783,35009.0
2024-06-20 11:55:00,39.11,39.13,39.1,39.11,37960.0,36.9688,36.9877,36.9594,36.9688,37960.0
2024-06-20 12:00:00,39.11,39.13,39.09,39.1,29304.0,36.9688,36.9877,36.9499,36.9594,29304.0
2024-06-20 12:05:00,39.11,39.13,39.1,39.11,11577.0,36.9688,36.9877,36.9594,36.9688,11577.0
2024-06-20 12:10:00,39.12,39.14,39.11,39.14,41747.0,36.9783,36.9972,36.9688,36.9972,41747.0
2024-06-20 12:15:00,39.14,39.15,39.11,39.13,32386.0,36.9972,37.0066,36.9688,36.9877,32386.0
2024-06-20 12:20:00,39.14,39.15,39.09,39.09,42269.0,36.9972,37.0066,36.9499,36.9499,42269.0
2024-06-20 12:25:00,39.09,39.12,39.08,39.09,131818.0,36.9499,36.9783,36.9405,36.9499,131818.0
2024-06-20 12:30:00,39.09,39.15,39.04,39.08,41087.0,36.9499,37.0066,36.9027,36.9405,41087.0
2024-06-20 12:35:00,39.08,39.1,39.06,39.08,28166.0,36.9405,36.9594,36.9216,36.9405,28166.0
2024-06-20 12:40:00,39.08,39.13,39.08,39.11,13433.0,36.9405,36.9877,36.9405,36.9688,13433.0
2024-06-20 12:45:00,39.11,39.14,39.09,39.14,36830.0,36.9688,36.9972,36.9499,36.9972,36830.0
2024-06-20 12:50:00,39.14,39.14,39.12,39.13,28011.0,36.9972,36.9972,36.9783,36.9877,28011.0
2024-06-20 12:55:00,39.13,39.18,39.13,39.17,44145.0,36.9877,37.035,36.9877,37.0255,44145.0
2024-06-20 13:00:00,39.17,39.19,39.14,39.17,18821.0,37.0255,37.0444,36.9972,37.0255,18821.0
2024-06-20 13:05:00,39.18,39.18,39.11,39.11,25650.0,37.035,37.035,36.9688,36.9688,25650.0
2024-06-20 13:10:00,39.11,39.14,39.1,39.14,16769.0,36.9688,36.9972,36.9594,36.9972,16769.0
2024-06-20 13:15:00,39.14,39.17,39.12,39.15,35765.0,36.9972,37.0255,36.9783,37.0066,35765.0
2024-06-20 13:20:00,39.16,39.18,39.13,39.16,27759.0,37.0161,37.035,36.9877,37.0161,27759.0
2024-06-20 13:25:00,39.16,39.2,39.16,39.18,61993.0,37.0161,37.0539,37.0161,37.035,61993.0
2024-06-20 13:30:00,39.17,39.22,39.16,39.22,44902.0,37.0255,37.0728,37.0161,37.0728,44902.0
2024-06-20 13:35:00,39.21,39.23,39.18,39.22,38107.0,37.0634,37.0823,37.035,37.0728,38107.0
2024-06-20 13:40:00,39.23,39.31,39.22,39.3,20876.0,37.0823,37.1579,37.0728,37.1484,20876.0
2024-06-20 13:45:00,39.3,39.31,39.27,39.29,25133.0,37.1484,37.1579,37.1201,37.139,25133.0
2024-06-20 13:50:00,39.29,39.31,39.27,39.3,29002.0,37.139,37.1579,37.1201,37.1484,29002.0
2024-06-20 13:55:00,39.3,39.32,39.26,39.27,37136.0,37.1484,37.1673,37.1106,37.1201,37136.0
2024-06-20 14:00:00,39.27,39.31,39.25,39.3,37078.0,37.1201,37.1579,37.1012,37.1484,37078.0
2024-06-20 14:05:00,39.3,39.31,39.28,39.29,44432.0,37.1484,37.1579,37.1295,37.139,44432.0
2024-06-20 14:10:00,39.29,39.3,39.25,39.26,56857.0,37.139,37.1484,37.1012,37.1106,56857.0
2024-06-20 14:15:00,39.25,39.27,39.25,39.27,47764.0,37.1012,37.1201,37.1012,37.1201,47764.0
2024-06-20 14:20:00,39.26,39.31,39.24,39.25,62470.0,37.1106,37.1579,37.0917,37.1012,62470.0
2024-06-20 14:25:00,39.26,39.26,39.24,39.26,47639.0,37.1106,37.1106,37.0917,37.1106,47639.0
2024-06-20 14:30:00,39.26,39.27,39.22,39.23,42138.0,37.1106,37.1201,37.0728,37.0823,42138.0
2024-06-20 14:35:00,39.23,39.24,39.2,39.21,24946.0,37.0823,37.0917,37.0539,37.0634,24946.0
2024-06-20 14:40:00,39.22,39.23,39.17,39.2,61627.0,37.0728,37.0823,37.0255,37.0539,61627.0
2024-06-20 14:45:00,39.2,39.27,39.19,39.27,49935.0,37.0539,37.1201,37.0444,37.1201,49935.0
2024-06-20 14:50:00,39.27,39.3,39.25,39.3,35772.0,37.1201,37.1484,37.1012,37.1484,35772.0
2024-06-20 14:55:00,39.29,39.33,39.28,39.28,47770.0,37.139,37.1768,37.1295,37.1295,47770.0
2024-06-20 15:00:00,39.29,39.32,39.21,39.29,44370.0,37.139,37.1673,37.0634,37.139,44370.0
2024-06-20 15:05:00,39.28,39.29,39.22,39.25,30487.0,37.1295,37.139,37.0728,37.1012,30487.0
2024-06-20 15:10:00,39.25,39.26,39.22,39.23,32772.0,37.1012,37.1106,37.0728,37.0823,32772.0
2024-06-20 15:15:00,39.23,39.23,39.19,39.21,98286.0,37.0823,37.0823,37.0444,37.0634,98286.0
2024-06-20 15:20:00,39.22,39.24,39.17,39.19,38671.0,37.0728,37.0917,37.0255,37.0444,38671.0
2024-06-20 15:25:00,39.19,39.24,39.17,39.23,63487.0,37.0444,37.0917,37.0255,37.0823,63487.0
2024-06-20 15:30:00,39.23,39.24,39.16,39.18,63089.0,37.0823,37.0917,37.0161,37.035,63089.0
2024-06-20 15:35:00,39.18,39.21,39.14,39.19,56049.0,37.035,37.0634,36.9972,37.0444,56049.0
2024-06-20 15:40:00,39.19,39.21,39.13,39.2,107606.0,37.0444,37.0634,36.9877,37.0539,107606.0
2024-06-20 15:45:00,39.19,39.23,39.18,39.22,59141.0,37.0444,37.0823,37.035,37.0728,59141.0
2024-06-20 15:50:00,39.21,39.34,39.19,39.29,157028.0,37.0634,37.1862,37.0444,37.139,157028.0
2024-06-20 15:55:00,39.28,39.31,39.24,39.29,424108.0,37.1295,37.1579,37.0917,37.139,424108.0
2024-06-21 09:30:00,39.05,39.15,38.93,38.98,1230288.0,36.9121,37.0066,36.7987,36.8459,1230288.0
2024-06-21 09:35:00,38.99,39.05,38.91,38.97,38498.0,36.8554,36.9121,36.7798,36.8365,38498.0
2024-06-21 09:40:00,38.97,38.97,38.71,38.8,133439.0,36.8365,36.8365,36.5907,36.6758,133439.0
2024-06-21 09:45:00,38.82,39.09,38.73,39.06,145853.0,36.6947,36.9499,36.6096,36.9216,145853.0
2024-06-21 09:50:00,39.06,39.15,39.0,39.0,94021.0,36.9216,37.0066,36.8649,36.8649,94021.0
2024-06-21 09:55:00,38.99,39.05,38.89,38.89,79377.0,36.8554,36.9121,36.7609,36.7609,79377.0
2024-06-21 10:00:00,38.9,38.96,38.86,38.88,92426.0,36.7703,36.827,36.7325,36.7514,92426.0
2024-06-21 10:05:00,38.88,38.99,38.86,38.98,55507.0,36.7514,36.8554,36.7325,36.8459,55507.0
2024-06-21 10:10:00,39.0,39.0,38.88,38.9,32220.0,36.8649,36.8649,36.7514,36.7703,32220.0
2024-06-21 10:15:00,38.9,38.95,38.87,38.93,36416.0,36.7703,36.8176,36.742,36.7987,36416.0
2024-06-21 10:20:00,38.93,39.05,38.92,39.02,54942.0,36.7987,36.9121,36.7892,36.8838,54942.0
2024-06-21 10:25:00,39.02,39.03,38.98,38.98,50127.0,36.8838,36.8932,36.8459,36.8459,50127.0
2024-06-21 10:30:00,38.98,39.0,38.96,38.99,25512.0,36.8459,36.8649,36.827,36.8554,25512.0
2024-06-21 10:35:00,39.0,39.03,38.96,38.97,29212.0,36.8649,36.8932,36.827,36.8365,29212.0
2024-06-21 10:40:00,38.97,39.01,38.95,38.98,18639.0,36.8365,36.8743,36.8176,36.8459,18639.0
2024-06-21 10:45:00,38.98,39.04,38.97,39.04,31379.0,36.8459,36.9027,36.8365,36.9027,31379.0
2024-06-21 10:50:00,39.03,39.06,39.02,39.03,42962.0,36.8932,36.9216,36.8838,36.8932,42962.0
2024-06-21 10:55:00,39.03,39.03,38.96,38.96,26534.0,36.8932,36.8932,36.827,36.827,26534.0
2024-06-21 11:00:00,38.95,39.05,38.95,39.0,59066.0,36.8176,36.9121,36.8176,36.8649,59066.0
2024-06-21 11:05:00,39.0,39.04,38.96,39.03,75607.0,36.8649,36.9027,36.827,36.8932,75607.0
2024-06-21 11:10:00,39.02,39.04,38.96,38.97,37928.0,36.8838,36.9027,36.827,36.8365,37928.0
2024-06-21 11:15:00,38.97,38.98,38.93,38.95,48402.0,36.8365,36.8459,36.7987,36.8176,48402.0
2024-06-21 11:20:00,38.94,38.94,38.83,38.84,50419.0,36.8081,36.8081,36.7042,36.7136,50419.0
2024-06-21 11:25:00,38.84,38.85,38.8,38.83,65662.0,36.7136,36.7231,36.6758,36.7042,65662.0
2024-06-21 11:30:00,38.83,38.89,38.81,38.87,29197.0,36.7042,36.7609,36.6853,36.742,29197.0
2024-06-21 11:35:00,38.88,38.92,38.83,38.83,25893.0,36.7514,36.7892,36.7042,36.7042,25893.0
2024-06-21 11:40:00,38.83,38.83,38.75,38.79,34186.0,36.7042,36.7042,36.6285,36.6663,34186.0
2024-06-21 11:45:00,38.78,38.81,38.77,38.81,14384.0,36.6569,36.6853,36.6474,36.6853,14384.0
2024-06-21 11:50:00,38.81,38.86,38.79,38.84,33492.0,36.6853,36.7325,36.6663,36.7136,33492.0
2024-06-21 11:55:00,38.84,38.88,38.84,38.87,13459.0,36.7136,36.7514,36.7136,36.742,13459.0
2024-06-21 12:00:00,38.87,38.91,38.82,38.84,25234.0,36.742,36.7798,36.6947,36.7136,25234.0
2024-06-21 12:05:00,38.84,38.87,38.83,38.87,15701.0,36.7136,36.742,36.7042,36.742,15701.0
2024-06-21 12:10:00,38.87,38.9,38.83,38.9,45237.0,36.742,36.7703,36.7042,36.7703,45237.0
2024-06-21 12:15:00,38.91,39.06,38.9,39.05,64852.0,36.7798,36.9216,36.7703,36.9121,64852.0
2024-06-21 12:20:00,39.05,39.11,39.0,39.08,70584.0,36.9121,36.9688,36.8649,36.9405,70584.0
2024-06-21 12:25:00,39.07,39.08,39.02,39.03,22317.0,36.931,36.9405,36.8838,36.8932,22317.0
2024-06-21 12:30:00,39.02,39.04,38.99,39.01,14037.0,36.8838,36.9027,36.8554,36.8743,14037.0
2024-06-21 12:35:00,39.0,39.01,38.98,39.01,24484.0,36.8649,36.8743,36.8459,36.8743,24484.0
2024-06-21 12:40:00,39.01,39.11,39.0,39.08,55073.0,36.8743,36.9688,36.8649,36.9405,55073.0
2024-06-21 12:45:00,39.09,39.14,39.06,39.12,107592.0,36.9499,36.9972,36.9216,36.9783,107592.0
2024-06-21 12:50:00,39.13,39.15,39.12,39.15,120674.0,36.9877,37.0066,36.9783,37.0066,120674.0
2024-06-21 12:55:00,39.14,39.16,39.12,39.16,18034.0,36.9972,37.0161,36.9783,37.0161,18034.0
2024-06-21 13:00:00,39.16,39.19,39.14,39.15,27137.0,37.0161,37.0444,36.9972,37.0066,27137.0
2024-06-21 13:05:00,39.16,39.2,39.13,39.2,19591.0,37.0161,37.0539,36.9877,37.0539,19591.0
2024-06-21 13:10:00,39.2,39.26,39.18,39.26,181788.0,37.0539,37.1106,37.035,37.1106,181788.0
2024-06-21 13:15:00,39.25,39.33,39.25,39.3,104288.0,37.1012,37.1768,37.1012,37.1484,104288.0
2024-06-21 13:20:00,39.3,39.32,39.26,39.3,50553.0,37.1484,37.1673,37.1106,37.1484,50553.0
2024-06-21 13:25:00,39.3,39.35,39.3,39.34,22983.0,37.1484,37.1957,37.1484,37.1862,22983.0
2024-06-21 13:30:00,39.33,39.37,39.3,39.32,123487.0,37.1768,37.2146,37.1484,37.1673,123487.0
2024-06-21 13:35:00,39.33,39.35,39.32,39.34,27609.0,37.1768,37.1957,37.1673,37.1862,27609.0
2024-06-21 13:40:00,39.34,39.36,39.3,39.3,44240.0,37.1862,37.2051,37.1484,37.1484,44240.0
2024-06-21 13:45:00,39.31,39.32,39.28,39.3,34148.0,37.1579,37.1673,37.1295,37.1484,34148.0
2024-06-21 13:50:00,39.3,39.37,39.3,39.36,25627.0,37.1484,37.2146,37.1484,37.2051,25627.0
2024-06-21 13:55:00,39.37,39.38,39.34,39.34,30091.0,37.2146,37.224,37.1862,37.1862,30091.0
2024-06-21 14:00:00,39.34,39.34,39.27,39.3,79015.0,37.1862,37.1862,37.1201,37.1484,79015.0
2024-06-21 14:05:00,39.3,39.3,39.24,39.3,62583.0,37.1484,37.1484,37.0917,37.1484,62583.0
2024-06-21 14:10:00,39.3,39.32,39.29,39.3,14263.0,37.1484,37.1673,37.139,37.1484,14263.0
2024-06-21 14:15:00,39.3,39.36,39.29,39.36,62049.0,37.1484,37.2051,37.139,37.2051,62049.0
2024-06-21 14:20:00,39.36,39.43,39.35,39.43,71341.0,37.2051,37.2713,37.1957,37.2713,71341.0
2024-06-21 14:25:00,39.43,39.47,39.4,39.4,47894.0,37.2713,37.3091,37.243,37.243,47894.0
2024-06-21 14:30:00,39.41,39.42,39.37,39.39,31632.0,37.2524,37.2619,37.2146,37.2335,31632.0
2024-06-21 14:35:00,39.39,39.46,39.39,39.46,62707.0,37.2335,37.2997,37.2335,37.2997,62707.0
2024-06-21 14:40:00,39.46,39.46,39.41,39.43,48962.0,37.2997,37.2997,37.2524,37.2713,48962.0
2024-06-21 14:45:00,39.43,39.46,39.42,39.45,46566.0,37.2713,37.2997,37.2619,37.2902,46566.0
2024-06-21 14:50:00,39.45,39.49,39.43,39.48,34653.0,37.2902,37.328,37.2713,37.3186,34653.0
2024-06-21 14:55:00,39.48,39.51,39.47,39.51,78308.0,37.3186,37.3469,37.3091,37.3469,78308.0
2024-06-21 15:00:00,39.51,39.55,39.5,39.55,26791.0,37.3469,37.3847,37.3375,37.3847,26791.0
2024-06-21 15:05:00,39.55,39.56,39.52,39.54,48672.0,37.3847,37.3942,37.3564,37.3753,48672.0
2024-06-21 15:10:00,39.54,39.54,39.5,39.51,34200.0,37.3753,37.3753,37.3375,37.3469,34200.0
2024-06-21 15:15:00,39.52,39.55,39.51,39.55,33349.0,37.3564,37.3847,37.3469,37.3847,33349.0
2024-06-21 15:20:00,39.54,39.56,39.47,39.51,47688.0,37.3753,37.3942,37.3091,37.3469,47688.0
2024-06-21 15:25:00,39.51,39.52,39.47,39.52,105741.0,37.3469,37.3564,37.3091,37.3564,105741.0
2024-06-21 15:30:00,39.52,39.55,39.46,39.5,71468.0,37.3564,37.3847,37.2997,37.3375,71468.0
2024-06-21 15:35:00,39.49,39.58,39.48,39.57,106833.0,37.328,37.4131,37.3186,37.4036,106833.0
2024-06-21 15:40:00,39.57,39.7,39.56,39.68,326269.0,37.4036,37.5265,37.3942,37.5076,326269.0
2024-06-21 15:45:00,39.68,39.7,39.63,39.7,308972.0,37.5076,37.5265,37.4604,37.5265,308972.0
2024-06-21 15:50:00,39.7,39.83,39.7,39.81,436459.0,37.5265,37.6494,37.5265,37.6305,436459.0
2024-06-21 15:55:00,39.8,39.86,39.7,39.7,1030428.0,37.6211,37.6778,37.5265,37.5265,1030428.0
2024-06-24 09:30:00,39.89,40.0,39.71,39.71,183851.0,37.7061,37.8101,37.536,37.536,183851.0
2024-06-24 09:35:00,39.72,40.04,39.71,39.93,71142.0,37.5454,37.8479,37.536,37.7439,71142.0
2024-06-24 09:40:00,39.93,39.98,39.82,39.83,52037.0,37.7439,37.7912,37.64,37.6494,52037.0
2024-06-24 09:45:00,39.82,39.99,39.77,39.99,59325.0,37.64,37.8007,37.5927,37.8007,59325.0
2024-06-24 09:50:00,39.99,40.06,39.89,40.04,376278.0,37.8007,37.8668,37.7061,37.8479,376278.0
2024-06-24 09:55:00,40.05,40.19,40.04,40.13,46348.0,37.8574,37.9897,37.8479,37.933,46348.0
2024-06-24 10:00:00,40.14,40.15,40.04,40.14,73453.0,37.9424,37.9519,37.8479,37.9424,73453.0
2024-06-24 10:05:00,40.13,40.23,40.11,40.22,72631.0,37.933,38.0275,37.9141,38.0181,72631.0
2024-06-24 10:10:00,40.21,40.3,40.15,40.25,134887.0,38.0086,38.0937,37.9519,38.0464,134887.0
2024-06-24 10:15:00,40.24,40.24,40.15,40.16,48771.0,38.037,38.037,37.9519,37.9613,48771.0
2024-06-24 10:20:00,40.16,40.34,40.15,40.34,37321.0,37.9613,38.1315,37.9519,38.1315,37321.0
2024-06-24 10:25:00,40.34,40.35,40.28,40.34,37963.0,38.1315,38.1409,38.0748,38.1315,37963.0
2024-06-24 10:30:00,40.35,40.45,40.32,40.42,31586.0,38.1409,38.2355,38.1126,38.2071,31586.0
2024-06-24 10:35:00,40.42,40.42,40.35,40.37,27099.0,38.2071,38.2071,38.1409,38.1598,27099.0
2024-06-24 10:40:00,40.38,40.52,40.36,40.5,59626.0,38.1693,38.3016,38.1504,38.2827,59626.0
2024-06-24 10:45:00,40.5,40.62,40.48,40.58,49998.0,38.2827,38.3962,38.2638,38.3583,49998.0
2024-06-24 10:50:00,40.58,40.58,40.51,40.52,86889.0,38.3583,38.3583,38.2922,38.3016,86889.0
2024-06-24 10:55:00,40.51,40.57,40.49,40.55,49341.0,38.2922,38.3489,38.2733,38.33,49341.0
2024-06-24 11:00:00,40.55,40.57,40.51,40.52,35962.0,38.33,38.3489,38.2922,38.3016,35962.0
2024-06-24 11:05:00,40.52,40.53,40.43,40.45,79445.0,38.3016,38.3111,38.2166,38.2355,79445.0
2024-06-24 11:10:00,40.46,40.51,40.43,40.45,42470.0,38.2449,38.2922,38.2166,38.2355,42470.0
2024-06-24 11:15:00,40.45,40.47,40.41,40.46,36578.0,38.2355,38.2544,38.1977,38.2449,36578.0
2024-06-24 11:20:00,40.46,40.48,40.43,40.44,63191.0,38.2449,38.2638,38.2166,38.226,63191.0
2024-06-24 11:25:00,40.44,40.49,40.43,40.45,30001.0,38.226,38.2733,38.2166,38.2355,30001.0
2024-06-24 11:30:00,40.45,40.51,40.4,40.41,26606.0,38.2355,38.2922,38.1882,38.1977,26606.0
2024-06-24 11:35:00,40.41,40.44,40.38,40.38,28884.0,38.1977,38.226,38.1693,38.1693,28884.0
2024-06-24 11:40:00,40.38,40.38,40.33,40.33,27749.0,38.1693,38.1693,38.122,38.122,27749.0
2024-06-24 11:45:00,40.34,40.35,40.32,40.32,17631.0,38.1315,38.1409,38.1126,38.1126,17631.0
2024-06-24 11:50:00,40.33,40.41,40.31,40.39,63861.0,38.122,38.1977,38.1031,38.1788,63861.0
2024-06-24 11:55:00,40.39,40.47,40.38,40.46,42214.0,38.1788,38.2544,38.1693,38.2449,42214.0
2024-06-24 12:00:00,40.46,40.47,40.41,40.45,55636.0,38.2449,38.2544,38.1977,38.2355,55636.0
2024-06-24 12:05:00,40.46,40.48,40.43,40.48,25490.0,38.2449,38.2638,38.2166,38.2638,25490.0
2024-06-24 12:10:00,40.48,40.54,40.47,40.52,20999.0,38.2638,38.3205,38.2544,38.3016,20999.0
2024-06-24 12:15:00,40.53,40.55,40.5,40.54,26884.0,38.3111,38.33,38.2827,38.3205,26884.0
2024-06-24 12:20:00,40.54,40.57,40.53,40.55,30018.0,38.3205,38.3489,38.3111,38.33,30018.0
2024-06-24 12:25:00,40.55,40.56,40.51,40.52,39170.0,38.33,38.3394,38.2922,38.3016,39170.0
2024-06-24 12:30:00,40.52,40.53,40.5,40.51,15418.0,38.3016,38.3111,38.2827,38.2922,15418.0
2024-06-24 12:35:00,40.5,40.53,40.49,40.51,33285.0,38.2827,38.3111,38.2733,38.2922,33285.0
2024-06-24 12:40:00,40.5,40.53,40.5,40.51,15193.0,38.2827,38.3111,38.2827,38.2922,15193.0
2024-06-24 12:45:00,40.51,40.54,40.49,40.5,53809.0,38.2922,38.3205,38.2733,38.2827,53809.0
2024-06-24 12:50:00,40.5,40.57,40.49,40.55,53078.0,38.2827,38.3489,38.2733,38.33,53078.0
2024-06-24 12:55:00,40.56,40.57,40.53,40.54,26270.0,38.3394,38.3489,38.3111,38.3205,26270.0
2024-06-24 13:00:00,40.54,40.57,40.51,40.57,16795.0,38.3205,38.3489,38.2922,38.3489,16795.0
2024-06-24 13:05:00,40.57,40.57,40.49,40.51,71623.0,38.3489,38.3489,38.2733,38.2922,71623.0
2024-06-24 13:10:00,40.51,40.54,40.5,40.54,18018.0,38.2922,38.3205,38.2827,38.3205,18018.0
2024-06-24 13:15:00,40.54,40.56,40.53,40.54,24098.0,38.3205,38.3394,38.3111,38.3205,24098.0
2024-06-24 13:20:00,40.55,40.56,40.53,40.54,10249.0,38.33,38.3394,38.3111,38.3205,10249.0
2024-06-24 13:25:00,40.54,40.59,40.53,40.57,45977.0,38.3205,38.3678,38.3111,38.3489,45977.0
2024-06-24 13:30:00,40.57,40.57,40.52,40.52,24296.0,38.3489,38.3489,38.3016,38.3016,24296.0
2024-06-24 13:35:00,40.52,40.55,40.5,40.55,35117.0,38.3016,38.33,38.2827,38.33,35117.0
2024-06-24 13:40:00,40.55,40.59,40.54,40.56,25353.0,38.33,38.3678,38.3205,38.3394,25353.0
2024-06-24 13:45:00,40.57,40.57,40.5,40.51,21294.0,38.3489,38.3489,38.2827,38.2922,21294.0
2024-06-24 13:50:00,40.51,40.55,40.5,40.54,15504.0,38.2922,38.33,38.2827,38.3205,15504.0
2024-06-24 13:55:00,40.54,40.55,40.51,40.52,20623.0,38.3205,38.33,38.2922,38.3016,20623.0
2024-06-24 14:00:00,40.52,40.55,40.51,40.53,25985.0,38.3016,38.33,38.2922,38.3111,25985.0
2024-06-24 14:05:00,40.53,40.58,40.53,40.57,17659.0,38.3111,38.3583,38.3111,38.3489,17659.0
2024-06-24 14:10:00,40.58,40.59,40.57,40.58,29384.0,38.3583,38.3678,38.3489,38.3583,29384.0
2024-06-24 14:15:00,40.58,40.61,40.56,40.59,34221.0,38.3583,38.3867,38.3394,38.3678,34221.0
2024-06-24 14:20:00,40.59,40.63,40.58,40.63,26102.0,38.3678,38.4056,38.3583,38.4056,26102.0
2024-06-24 14:25:00,40.63,40.63,40.59,40.63,52095.0,38.4056,38.4056,38.3678,38.4056,52095.0
2024-06-24 14:30:00,40.62,40.66,40.62,40.64,37906.0,38.3962,38.434,38.3962,38.4151,37906.0
2024-06-24 14:35:00,40.64,40.66,40.63,40.65,36915.0,38.4151,38.434,38.4056,38.4245,36915.0
2024-06-24 14:40:00,40.65,40.68,40.64,40.66,46514.0,38.4245,38.4529,38.4151,38.434,46514.0
2024-06-24 14:45:00,40.66,40.67,40.65,40.66,30576.0,38.434,38.4434,38.4245,38.434,30576.0
2024-06-24 14:50:00,40.66,40.7,40.65,40.7,22578.0,38.434,38.4718,38.4245,38.4718,22578.0
2024-06-24 14:55:00,40.7,40.71,40.67,40.7,30035.0,38.4718,38.4812,38.4434,38.4718,30035.0
2024-06-24 15:00:00,40.7,40.82,40.68,40.72,93405.0,38.4718,38.5852,38.4529,38.4907,93405.0
2024-06-24 15:05:00,40.72,40.79,40.71,40.77,47981.0,38.4907,38.5569,38.4812,38.5379,47981.0
2024-06-24 15:10:00,40.77,40.79,40.72,40.73,69705.0,38.5379,38.5569,38.4907,38.5001,69705.0
2024-06-24 15:15:00,40.73,40.74,40.71,40.74,36372.0,38.5001,38.5096,38.4812,38.5096,36372.0
2024-06-24 15:20:00,40.73,40.74,40.67,40.7,49638.0,38.5001,38.5096,38.4434,38.4718,49638.0
2024-06-24 15:25:00,40.7,40.7,40.64,40.66,53016.0,38.4718,38.4718,38.4151,38.434,53016.0
2024-06-24 15:30:00,40.66,40.71,40.64,40.65,155437.0,38.434,38.4812,38.4151,38.4245,155437.0
2024-06-24 15:35:00,40.65,40.65,40.58,40.62,105410.0,38.4245,38.4245,38.3583,38.3962,105410.0
2024-06-24 15:40:00,40.63,40.65,40.55,40.62,125125.0,38.4056,38.4245,38.33,38.3962,125125.0
2024-06-24 15:45:00,40.62,40.63,40.59,40.61,97966.0,38.3962,38.4056,38.3678,38.3867,97966.0
2024-06-24 15:50:00,40.61,40.63,40.58,40.6,208992.0,38.3867,38.4056,38.3583,38.3773,208992.0
2024-06-24 15:55:00,40.6,40.66,40.52,40.54,545866.0,38.3773,38.434,38.3016,38.3205,545866.0
2024-06-25 09:30:00,40.4,40.57,40.28,40.54,168180.0,38.1882,38.3489,38.0748,38.3205,168180.0
2024-06-25 09:35:00,40.53,40.59,40.46,40.47,37404.0,38.3111,38.3678,38.2449,38.2544,37404.0
2024-06-25 09:40:00,40.48,40.54,40.39,40.52,60678.0,38.2638,38.3205,38.1788,38.3016,60678.0
2024-06-25 09:45:00,40.51,40.51,40.27,40.32,56593.0,38.2922,38.2922,38.0653,38.1126,56593.0
2024-06-25 09:50:00,40.33,40.41,40.3,40.33,47089.0,38.122,38.1977,38.0937,38.122,47089.0
2024-06-25 09:55:00,40.32,40.32,40.23,40.28,56679.0,38.1126,38.1126,38.0275,38.0748,56679.0
2024-06-25 10:00:00,40.26,40.32,40.17,40.17,39318.0,38.0559,38.1126,37.9708,37.9708,39318.0
2024-06-25 10:05:00,40.17,40.22,40.13,40.15,62392.0,37.9708,38.0181,37.933,37.9519,62392.0
2024-06-25 10:10:00,40.15,40.22,40.15,40.21,23379.0,37.9519,38.0181,37.9519,38.0086,23379.0
2024-06-25 10:15:00,40.21,40.25,40.18,40.21,18384.0,38.0086,38.0464,37.9802,38.0086,18384.0
2024-06-25 10:20:00,40.21,40.25,40.17,40.18,19640.0,38.0086,38.0464,37.9708,37.9802,19640.0
2024-06-25 10:25:00,40.19,40.2,40.15,40.16,21274.0,37.9897,37.9992,37.9519,37.9613,21274.0
2024-06-25 10:30:00,40.15,40.16,40.06,40.08,47144.0,37.9519,37.9613,37.8668,37.8857,47144.0
2024-06-25 10:35:00,40.08,40.09,40.03,40.05,35068.0,37.8857,37.8952,37.8385,37.8574,35068.0
2024-06-25 10:40:00,40.06,40.07,39.99,40.02,36582.0,37.8668,37.8763,37.8007,37.829,36582.0
2024-06-25 10:45:00,40.02,40.07,39.99,40.01,141458.0,37.829,37.8763,37.8007,37.8196,141458.0
2024-06-25 10:50:00,40.01,40.06,39.99,40.04,56773.0,37.8196,37.8668,37.8007,37.8479,56773.0
2024-06-25 10:55:00,40.04,40.04,40.0,40.02,36471.0,37.8479,37.8479,37.8101,37.829,36471.0
2024-06-25 11:00:00,40.01,40.01,39.92,39.93,30602.0,37.8196,37.8196,37.7345,37.7439,30602.0
2024-06-25 11:05:00,39.93,39.94,39.86,39.91,42858.0,37.7439,37.7534,37.6778,37.725,42858.0
2024-06-25 11:10:00,39.91,39.93,39.87,39.88,26237.0,37.725,37.7439,37.6872,37.6967,26237.0
2024-06-25 11:15:00,39.88,39.9,39.83,39.84,74411.0,37.6967,37.7156,37.6494,37.6589,74411.0
2024-06-25 11:20:00,39.84,39.89,39.84,39.85,38527.0,37.6589,37.7061,37.6589,37.6683,38527.0
2024-06-25 11:25:00,39.84,39.88,39.83,39.85,23730.0,37.6589,37.6967,37.6494,37.6683,23730.0
2024-06-25 11:30:00,39.84,39.9,39.84,39.87,44090.0,37.6589,37.7156,37.6589,37.6872,44090.0
2024-06-25 11:35:00,39.88,39.91,39.87,39.9,31695.0,37.6967,37.725,37.6872,37.7156,31695.0
2024-06-25 11:40:00,39.89,39.91,39.88,39.91,17343.0,37.7061,37.725,37.6967,37.725,17343.0
2024-06-25 11:45:00,39.91,39.92,39.85,39.85,28603.0,37.725,37.7345,37.6683,37.6683,28603.0
2024-06-25 11:50:00,39.84,39.85,39.77,39.77,36056.0,37.6589,37.6683,37.5927,37.5927,36056.0
2024-06-25 11:55:00,39.77,39.78,39.75,39.76,26003.0,37.5927,37.6021,37.5738,37.5832,26003.0
2024-06-25 12:00:00,39.75,39.77,39.72,39.76,28026.0,37.5738,37.5927,37.5454,37.5832,28026.0
2024-06-25 12:05:00,39.77,39.8,39.74,39.79,20587.0,37.5927,37.6211,37.5643,37.6116,20587.0
2024-06-25 12:10:00,39.79,39.81,39.78,39.8,18693.0,37.6116,37.6305,37.6021,37.6211,18693.0
2024-06-25 12:15:00,39.8,39.81,39.75,39.76,37653.0,37.6211,37.6305,37.5738,37.5832,37653.0
2024-06-25 12:20:00,39.76,39.79,39.74,39.79,25206.0,37.5832,37.6116,37.5643,37.6116,25206.0
2024-06-25 12:25:00,39.79,39.8,39.72,39.74,58656.0,37.6116,37.6211,37.5454,37.5643,58656.0
2024-06-25 12:30:00,39.74,39.74,39.67,39.72,45804.0,37.5643,37.5643,37.4982,37.5454,45804.0
2024-06-25 12:35:00,39.71,39.76,39.7,39.76,43599.0,37.536,37.5832,37.5265,37.5832,43599.0
2024-06-25 12:40:00,39.76,39.78,39.76,39.78,44329.0,37.5832,37.6021,37.5832,37.6021,44329.0
2024-06-25 12:45:00,39.77,39.86,39.76,39.86,54482.0,37.5927,37.6778,37.5832,37.6778,54482.0
2024-06-25 12:50:00,39.86,39.93,39.85,39.93,37029.0,37.6778,37.7439,37.6683,37.7439,37029.0
2024-06-25 12:55:00,39.93,39.95,39.87,39.89,52880.0,37.7439,37.7628,37.6872,37.7061,52880.0
2024-06-25 13:00:00,39.9,39.93,39.89,39.9,141789.0,37.7156,37.7439,37.7061,37.7156,141789.0
2024-06-25 13:05:00,39.89,39.91,39.87,39.9,44385.0,37.7061,37.725,37.6872,37.7156,44385.0
2024-06-25 13:10:00,39.9,39.92,39.88,39.89,16998.0,37.7156,37.7345,37.6967,37.7061,16998.0
2024-06-25 13:15:00,39.88,39.95,39.87,39.93,70030.0,37.6967,37.7628,37.6872,37.7439,70030.0
2024-06-25 13:20:00,39.93,40.04,39.92,40.04,34743.0,37.7439,37.8479,37.7345,37.8479,34743.0
2024-06-25 13:25:00,40.03,40.04,39.99,40.04,34063.0,37.8385,37.8479,37.8007,37.8479,34063.0
2024-06-25 13:30:00,40.04,40.06,40.02,40.05,20555.0,37.8479,37.8668,37.829,37.8574,20555.0
2024-06-25 13:35:00,40.05,40.07,40.03,40.05,49421.0,37.8574,37.8763,37.8385,37.8574,49421.0
2024-06-25 13:40:00,40.05,40.06,40.02,40.04,56834.0,37.8574,37.8668,37.829,37.8479,56834.0
2024-06-25 13:45:00,40.04,40.04,39.96,39.97,53327.0,37.8479,37.8479,37.7723,37.7817,53327.0
2024-06-25 13:50:00,39.95,39.96,39.91,39.93,32508.0,37.7628,37.7723,37.725,37.7439,32508.0
2024-06-25 13:55:00,39.93,39.94,39.89,39.89,20695.0,37.7439,37.7534,37.7061,37.7061,20695.0
2024-06-25 14:00:00,39.89,39.95,39.88,39.94,22253.0,37.7061,37.7628,37.6967,37.7534,22253.0
2024-06-25 14:05:00,39.94,39.99,39.94,39.97,32884.0,37.7534,37.8007,37.7534,37.7817,32884.0
2024-06-25 14:10:00,39.97,40.0,39.96,39.97,19459.0,37.7817,37.8101,37.7723,37.7817,19459.0
2024-06-25 14:15:00,39.97,39.98,39.93,39.94,20492.0,37.7817,37.7912,37.7439,37.7534,20492.0
2024-06-25 14:20:00,39.93,39.95,39.89,39.9,29823.0,37.7439,37.7628,37.7061,37.7156,29823.0
2024-06-25 14:25:00,39.91,39.99,39.91,39.98,22930.0,37.725,37.8007,37.725,37.7912,22930.0
2024-06-25 14:30:00,39.98,39.99,39.95,39.97,33320.0,37.7912,37.8007,37.7628,37.7817,33320.0
2024-06-25 14:35:00,39.96,39.96,39.9,39.94,32949.0,37.7723,37.7723,37.7156,37.7534,32949.0
2024-06-25 14:40:00,39.94,39.94,39.91,39.93,19726.0,37.7534,37.7534,37.725,37.7439,19726.0
2024-06-25 14:45:00,39.93,39.98,39.91,39.97,73208.0,37.7439,37.7912,37.725,37.7817,73208.0
2024-06-25 14:50:00,39.97,39.98,39.92,39.93,39815.0,37.7817,37.7912,37.7345,37.7439,39815.0
2024-06-25 14:55:00,39.93,39.94,39.9,39.93,79668.0,37.7439,37.7534,37.7156,37.7439,79668.0
2024-06-25 15:00:00,39.93,39.97,39.91,39.97,39603.0,37.7439,37.7817,37.725,37.7817,39603.0
2024-06-25 15:05:00,39.97,40.04,39.96,40.04,34934.0,37.7817,37.8479,37.7723,37.8479,34934.0
2024-06-25 15:10:00,40.04,40.06,40.03,40.05,54136.0,37.8479,37.8668,37.8385,37.8574,54136.0
2024-06-25 15:15:00,40.04,40.06,40.03,40.04,29418.0,37.8479,37.8668,37.8385,37.8479,29418.0
2024-06-25 15:20:00,40.03,40.04,39.99,39.99,45336.0,37.8385,37.8479,37.8007,37.8007,45336.0
2024-06-25 15:25:00,40.0,40.02,39.99,40.01,39037.0,37.8101,37.829,37.8007,37.8196,39037.0
2024-06-25 15:30:00,40.0,40.01,39.97,39.99,48463.0,37.8101,37.8196,37.7817,37.8007,48463.0
2024-06-25 15:35:00,40.0,40.0,39.96,39.98,63824.0,37.8101,37.8101,37.7723,37.7912,63824.0
2024-06-25 15:40:00,39.98,40.0,39.96,39.99,107389.0,37.7912,37.8101,37.7723,37.8007,107389.0
2024-06-25 15:45:00,39.99,40.01,39.96,40.01,103416.0,37.8007,37.8196,37.7723,37.8196,103416.0
2024-06-25 15:50:00,40.01,40.07,39.98,40.02,156464.0,37.8196,37.8763,37.7912,37.829,156464.0
2024-06-25 15:55:00,40.02,40.08,40.0,40.03,383556.0,37.829,37.8857,37.8101,37.8385,383556.0
2024-06-26 09:30:00,39.71,39.96,39.62,39.94,122220.0,37.536,37.7723,37.4509,37.7534,122220.0
2024-06-26 09:35:00,39.93,40.01,39.81,39.83,55139.0,37.7439,37.8196,37.6305,37.6494,55139.0
2024-06-26 09:40:00,39.82,39.94,39.76,39.82,54862.0,37.64,37.7534,37.5832,37.64,54862.0
2024-06-26 09:45:00,39.81,39.86,39.71,39.78,36995.0,37.6305,37.6778,37.536,37.6021,36995.0
2024-06-26 09:50:00,39.77,39.82,39.68,39.69,39617.0,37.5927,37.64,37.5076,37.5171,39617.0
2024-06-26 09:55:00,39.69,39.73,39.64,39.71,44583.0,37.5171,37.5549,37.4698,37.536,44583.0
2024-06-26 10:00:00,39.7,39.7,39.59,39.59,31678.0,37.5265,37.5265,37.4225,37.4225,31678.0
2024-06-26 10:05:00,39.6,39.63,39.57,39.6,33258.0,37.432,37.4604,37.4036,37.432,33258.0
2024-06-26 10:10:00,39.61,39.7,39.61,39.68,61356.0,37.4415,37.5265,37.4415,37.5076,61356.0
2024-06-26 10:15:00,39.69,39.72,39.59,39.63,72161.0,37.5171,37.5454,37.4225,37.4604,72161.0
2024-06-26 10:20:00,39.63,39.66,39.54,39.57,62943.0,37.4604,37.4887,37.3753,37.4036,62943.0
2024-06-26 10:25:00,39.57,39.61,39.55,39.55,33333.0,37.4036,37.4415,37.3847,37.3847,33333.0
2024-06-26 10:30:00,39.55,39.6,39.54,39.56,27374.0,37.3847,37.432,37.3753,37.3942,27374.0
2024-06-26 10:35:00,39.57,39.57,39.47,39.47,60753.0,37.4036,37.4036,37.3091,37.3091,60753.0
2024-06-26 10:40:00,39.47,39.5,39.44,39.44,42175.0,37.3091,37.3375,37.2808,37.2808,42175.0
2024-06-26 10:45:00,39.45,39.46,39.38,39.42,45708.0,37.2902,37.2997,37.224,37.2619,45708.0
2024-06-26 10:50:00,39.42,39.5,39.42,39.46,41448.0,37.2619,37.3375,37.2619,37.2997,41448.0
2024-06-26 10:55:00,39.46,39.51,39.45,39.5,75256.0,37.2997,37.3469,37.2902,37.3375,75256.0
2024-06-26 11:00:00,39.5,39.56,39.47,39.54,50342.0,37.3375,37.3942,37.3091,37.3753,50342.0
2024-06-26 11:05:00,39.54,39.59,39.52,39.55,75005.0,37.3753,37.4225,37.3564,37.3847,75005.0
2024-06-26 11:10:00,39.55,39.56,39.51,39.53,24230.0,37.3847,37.3942,37.3469,37.3658,24230.0
2024-06-26 11:15:00,39.53,39.54,39.5,39.5,27382.0,37.3658,37.3753,37.3375,37.3375,27382.0
2024-06-26 11:20:00,39.5,39.52,39.47,39.5,37370.0,37.3375,37.3564,37.3091,37.3375,37370.0
2024-06-26 11:25:00,39.5,39.57,39.5,39.56,42708.0,37.3375,37.4036,37.3375,37.3942,42708.0
2024-06-26 11:30:00,39.56,39.58,39.54,39.57,27516.0,37.3942,37.4131,37.3753,37.4036,27516.0
2024-06-26 11:35:00,39.57,39.6,39.51,39.54,25758.0,37.4036,37.432,37.3469,37.3753,25758.0
2024-06-26 11:40:00,39.54,39.55,39.51,39.54,25999.0,37.3753,37.3847,37.3469,37.3753,25999.0
2024-06-26 11:45:00,39.55,39.59,39.53,39.59,25372.0,37.3847,37.4225,37.3658,37.4225,25372.0
2024-06-26 11:50:00,39.59,39.61,39.54,39.58,37303.0,37.4225,37.4415,37.3753,37.4131,37303.0
2024-06-26 11:55:00,39.58,39.58,39.53,39.54,35282.0,37.4131,37.4131,37.3658,37.3753,35282.0
2024-06-26 12:00:00,39.53,39.55,39.5,39.54,58985.0,37.3658,37.3847,37.3375,37.3753,58985.0
2024-06-26 12:05:00,39.54,39.58,39.54,39.57,25038.0,37.3753,37.4131,37.3753,37.4036,25038.0
2024-06-26 12:10:00,39.58,39.58,39.53,39.56,42205.0,37.4131,37.4131,37.3658,37.3942,42205.0
2024-06-26 12:15:00,39.56,39.6,39.55,39.58,22951.0,37.3942,37.432,37.3847,37.4131,22951.0
2024-06-26 12:20:00,39.57,39.57,39.5,39.5,20235.0,37.4036,37.4036,37.3375,37.3375,20235.0
2024-06-26 12:25:00,39.5,39.5,39.47,39.49,25575.0,37.3375,37.3375,37.3091,37.328,25575.0
2024-06-26 12:30:00,39.48,39.49,39.44,39.45,43635.0,37.3186,37.328,37.2808,37.2902,43635.0
2024-06-26 12:35:00,39.45,39.45,39.42,39.45,28507.0,37.2902,37.2902,37.2619,37.2902,28507.0
2024-06-26 12:40:00,39.45,39.48,39.44,39.47,34141.0,37.2902,37.3186,37.2808,37.3091,34141.0
2024-06-26 12:45:00,39.47,39.49,39.47,39.48,33761.0,37.3091,37.328,37.3091,37.3186,33761.0
2024-06-26 12:50:00,39.48,39.49,39.45,39.45,15521.0,37.3186,37.328,37.2902,37.2902,15521.0
2024-06-26 12:55:00,39.46,39.47,39.44,39.45,29492.0,37.2997,37.3091,37.2808,37.2902,29492.0
2024-06-26 13:00:00,39.44,39.46,39.41,39.45,22837.0,37.2808,37.2997,37.2524,37.2902,22837.0
2024-06-26 13:05:00,39.45,39.46,39.42,39.43,22587.0,37.2902,37.2997,37.2619,37.2713,22587.0
2024-06-26 13:10:00,39.43,39.44,39.4,39.44,30694.0,37.2713,37.2808,37.243,37.2808,30694.0
2024-06-26 13:15:00,39.43,39.43,39.39,39.41,37641.0,37.2713,37.2713,37.2335,37.2524,37641.0
2024-06-26 13:20:00,39.41,39.44,39.39,39.4,30584.0,37.2524,37.2808,37.2335,37.243,30584.0
2024-06-26 13:25:00,39.4,39.41,39.39,39.41,15504.0,37.243,37.2524,37.2335,37.2524,15504.0
2024-06-26 13:30:00,39.41,39.42,39.4,39.4,20002.0,37.2524,37.2619,37.243,37.243,20002.0
2024-06-26 13:35:00,39.41,39.41,39.35,39.39,36366.0,37.2524,37.2524,37.1957,37.2335,36366.0
2024-06-26 13:40:00,39.4,39.57,39.39,39.55,195780.0,37.243,37.4036,37.2335,37.3847,195780.0
2024-06-26 13:45:00,39.55,39.55,39.53,39.55,25184.0,37.3847,37.3847,37.3658,37.3847,25184.0
2024-06-26 13:50:00,39.55,39.57,39.54,39.56,22240.0,37.3847,37.4036,37.3753,37.3942,22240.0
2024-06-26 13:55:00,39.57,39.6,39.54,39.59,31726.0,37.4036,37.432,37.3753,37.4225,31726.0
2024-06-26 14:00:00,39.59,39.61,39.58,39.59,20873.0,37.4225,37.4415,37.4131,37.4225,20873.0
2024-06-26 14:05:00,39.59,39.65,39.58,39.65,24484.0,37.4225,37.4793,37.4131,37.4793,24484.0
2024-06-26 14:10:00,39.65,39.67,39.62,39.64,52312.0,37.4793,37.4982,37.4509,37.4698,52312.0
2024-06-26 14:15:00,39.65,39.67,39.64,39.66,32935.0,37.4793,37.4982,37.4698,37.4887,32935.0
2024-06-26 14:20:00,39.67,39.68,39.65,39.67,32693.0,37.4982,37.5076,37.4793,37.4982,32693.0
2024-06-26 14:25:00,39.67,39.68,39.64,39.65,16797.0,37.4982,37.5076,37.4698,37.4793,16797.0
2024-06-26 14:30:00,39.65,39.65,39.61,39.64,27814.0,37.4793,37.4793,37.4415,37.4698,27814.0
2024-06-26 14:35:00,39.64,39.64,39.6,39.61,18906.0,37.4698,37.4698,37.432,37.4415,18906.0
2024-06-26 14:40:00,39.61,39.66,39.61,39.65,24037.0,37.4415,37.4887,37.4415,37.4793,24037.0
2024-06-26 14:45:00,39.65,39.69,39.64,39.68,30096.0,37.4793,37.5171,37.4698,37.5076,30096.0
2024-06-26 14:50:00,39.68,39.68,39.64,39.67,55251.0,37.5076,37.5076,37.4698,37.4982,55251.0
2024-06-26 14:55:00,39.68,39.7,39.66,39.67,29550.0,37.5076,37.5265,37.4887,37.4982,29550.0
2024-06-26 15:00:00,39.67,39.69,39.65,39.66,32666.0,37.4982,37.5171,37.4793,37.4887,32666.0
2024-06-26 15:05:00,39.66,39.72,39.65,39.71,31597.0,37.4887,37.5454,37.4793,37.536,31597.0
2024-06-26 15:10:00,39.71,39.73,39.69,39.73,32581.0,37.536,37.5549,37.5171,37.5549,32581.0
2024-06-26 15:15:00,39.73,39.74,39.7,39.73,60008.0,37.5549,37.5643,37.5265,37.5549,60008.0
2024-06-26 15:20:00,39.72,39.76,39.71,39.76,59662.0,37.5454,37.5832,37.536,37.5832,59662.0
2024-06-26 15:25:00,39.76,39.78,39.73,39.73,42469.0,37.5832,37.6021,37.5549,37.5549,42469.0
2024-06-26 15:30:00,39.73,39.74,39.7,39.72,84842.0,37.5549,37.5643,37.5265,37.5454,84842.0
2024-06-26 15:35:00,39.71,39.72,39.69,39.7,52216.0,37.536,37.5454,37.5171,37.5265,52216.0
2024-06-26 15:40:00,39.71,39.71,39.66,39.68,80656.0,37.536,37.536,37.4887,37.5076,80656.0
2024-06-26 15:45:00,39.67,39.68,39.61,39.62,79122.0,37.4982,37.5076,37.4415,37.4509,79122.0
2024-06-26 15:50:00,39.61,39.65,39.59,39.64,273479.0,37.4415,37.4793,37.4225,37.4698,273479.0
2024-06-26 15:55:00,39.65,39.74,39.61,39.7,496350.0,37.4793,37.5643,37.4415,37.5265,496350.0
2024-06-27 09:30:00,39.22,39.47,39.0,39.01,366105.0,37.0728,37.3091,36.8649,36.8743,366105.0
2024-06-27 09:35:00,39.01,39.23,38.87,39.23,175729.0,36.8743,37.0823,36.742,37.0823,175729.0
2024-06-27 09:40:00,39.24,39.47,39.18,39.46,92334.0,37.0917,37.3091,37.035,37.2997,92334.0
2024-06-27 09:45:00,39.44,39.59,39.42,39.53,227339.0,37.2808,37.4225,37.2619,37.3658,227339.0
2024-06-27 09:50:00,39.54,39.55,39.39,39.43,97987.0,37.3753,37.3847,37.2335,37.2713,97987.0
2024-06-27 09:55:00,39.43,39.54,39.42,39.52,52005.0,37.2713,37.3753,37.2619,37.3564,52005.0
2024-06-27 10:00:00,39.52,39.57,39.4,39.47,51161.0,37.3564,37.4036,37.243,37.3091,51161.0
2024-06-27 10:05:00,39.47,39.54,39.45,39.53,59727.0,37.3091,37.3753,37.2902,37.3658,59727.0
2024-06-27 10:10:00,39.53,39.57,39.51,39.54,34333.0,37.3658,37.4036,37.3469,37.3753,34333.0
2024-06-27 10:15:00,39.55,39.56,39.46,39.5,78030.0,37.3847,37.3942,37.2997,37.3375,78030.0
2024-06-27 10:20:00,39.5,39.51,39.44,39.45,55366.0,37.3375,37.3469,37.2808,37.2902,55366.0
2024-06-27 10:25:00,39.45,39.47,39.4,39.41,63437.0,37.2902,37.3091,37.243,37.2524,63437.0
2024-06-27 10:30:00,39.41,39.47,39.41,39.41,63212.0,37.2524,37.3091,37.2524,37.2524,63212.0
2024-06-27 10:35:00,39.42,39.47,39.4,39.41,66938.0,37.2619,37.3091,37.243,37.2524,66938.0
2024-06-27 10:40:00,39.41,39.5,39.39,39.48,156497.0,37.2524,37.3375,37.2335,37.3186,156497.0
2024-06-27 10:45:00,39.48,39.52,39.47,39.51,75259.0,37.3186,37.3564,37.3091,37.3469,75259.0
2024-06-27 10:50:00,39.5,39.53,39.41,39.41,34951.0,37.3375,37.3658,37.2524,37.2524,34951.0
2024-06-27 10:55:00,39.41,39.43,39.37,39.42,54870.0,37.2524,37.2713,37.2146,37.2619,54870.0
2024-06-27 11:00:00,39.41,39.43,39.35,39.4,58312.0,37.2524,37.2713,37.1957,37.243,58312.0
2024-06-27 11:05:00,39.4,39.48,39.4,39.45,151551.0,37.243,37.3186,37.243,37.2902,151551.0
2024-06-27 11:10:00,39.46,39.46,39.44,39.46,12836.0,37.2997,37.2997,37.2808,37.2997,12836.0
2024-06-27 11:15:00,39.46,39.52,39.46,39.51,74278.0,37.2997,37.3564,37.2997,37.3469,74278.0
2024-06-27 11:20:00,39.51,39.53,39.49,39.52,31040.0,37.3469,37.3658,37.328,37.3564,31040.0
2024-06-27 11:25:00,39.52,39.57,39.51,39.57,21478.0,37.3564,37.4036,37.3469,37.4036,21478.0
2024-06-27 11:30:00,39.56,39.6,39.53,39.54,48944.0,37.3942,37.432,37.3658,37.3753,48944.0
2024-06-27 11:35:00,39.54,39.57,39.53,39.53,15576.0,37.3753,37.4036,37.3658,37.3658,15576.0
2024-06-27 11:40:00,39.54,39.6,39.51,39.59,40227.0,37.3753,37.432,37.3469,37.4225,40227.0
2024-06-27 11:45:00,39.59,39.6,39.57,39.59,26616.0,37.4225,37.432,37.4036,37.4225,26616.0
2024-06-27 11:50:00,39.58,39.64,39.57,39.62,24607.0,37.4131,37.4698,37.4036,37.4509,24607.0
2024-06-27 11:55:00,39.62,39.62,39.59,39.59,10191.0,37.4509,37.4509,37.4225,37.4225,10191.0
2024-06-27 12:00:00,39.59,39.6,39.5,39.5,19407.0,37.4225,37.432,37.3375,37.3375,19407.0
2024-06-27 12:05:00,39.51,39.51,39.45,39.51,35952.0,37.3469,37.3469,37.2902,37.3469,35952.0
2024-06-27 12:10:00,39.51,39.54,39.5,39.54,30477.0,37.3469,37.3753,37.3375,37.3753,30477.0
2024-06-27 12:15:00,39.55,39.59,39.54,39.59,33585.0,37.3847,37.4225,37.3753,37.4225,33585.0
2024-06-27 12:20:00,39.59,39.6,39.58,39.58,22517.0,37.4225,37.432,37.4131,37.4131,22517.0
2024-06-27 12:25:00,39.58,39.6,39.51,39.52,36050.0,37.4131,37.432,37.3469,37.3564,36050.0
2024-06-27 12:30:00,39.53,39.53,39.5,39.52,27521.0,37.3658,37.3658,37.3375,37.3564,27521.0
2024-06-27 12:35:00,39.52,39.52,39.47,39.48,31611.0,37.3564,37.3564,37.3091,37.3186,31611.0
2024-06-27 12:40:00,39.48,39.52,39.47,39.5,26043.0,37.3186,37.3564,37.3091,37.3375,26043.0
2024-06-27 12:45:00,39.5,39.51,39.49,39.5,19940.0,37.3375,37.3469,37.328,37.3375,19940.0
2024-06-27 12:50:00,39.51,39.54,39.48,39.54,16264.0,37.3469,37.3753,37.3186,37.3753,16264.0
2024-06-27 12:55:00,39.54,39.55,39.46,39.47,60091.0,37.3753,37.3847,37.2997,37.3091,60091.0
2024-06-27 13:00:00,39.48,39.59,39.48,39.58,34936.0,37.3186,37.4225,37.3186,37.4131,34936.0
2024-06-27 13:05:00,39.57,39.65,39.57,39.64,15246.0,37.4036,37.4793,37.4036,37.4698,15246.0
2024-06-27 13:10:00,39.64,39.68,39.63,39.66,26531.0,37.4698,37.5076,37.4604,37.4887,26531.0
2024-06-27 13:15:00,39.67,39.7,39.65,39.68,18709.0,37.4982,37.5265,37.4793,37.5076,18709.0
2024-06-27 13:20:00,39.69,39.69,39.64,39.66,18238.0,37.5171,37.5171,37.4698,37.4887,18238.0
2024-06-27 13:25:00,39.67,39.68,39.64,39.64,29517.0,37.4982,37.5076,37.4698,37.4698,29517.0
2024-06-27 13:30:00,39.65,39.65,39.61,39.64,25904.0,37.4793,37.4793,37.4415,37.4698,25904.0
2024-06-27 13:35:00,39.64,39.66,39.62,39.65,23644.0,37.4698,37.4887,37.4509,37.4793,23644.0
2024-06-27 13:40:00,39.66,39.67,39.62,39.62,19608.0,37.4887,37.4982,37.4509,37.4509,19608.0
2024-06-27 13:45:00,39.62,39.63,39.61,39.62,8380.0,37.4509,37.4604,37.4415,37.4509,8380.0
2024-06-27 13:50:00,39.63,39.65,39.59,39.65,18593.0,37.4604,37.4793,37.4225,37.4793,18593.0
2024-06-27 13:55:00,39.65,39.68,39.64,39.66,112252.0,37.4793,37.5076,37.4698,37.4887,112252.0
2024-06-27 14:00:00,39.66,39.66,39.57,39.62,44430.0,37.4887,37.4887,37.4036,37.4509,44430.0
2024-06-27 14:05:00,39.62,39.63,39.59,39.62,25055.0,37.4509,37.4604,37.4225,37.4509,25055.0
2024-06-27 14:10:00,39.62,39.63,39.54,39.54,20369.0,37.4509,37.4604,37.3753,37.3753,20369.0
2024-06-27 14:15:00,39.54,39.58,39.54,39.58,31626.0,37.3753,37.4131,37.3753,37.4131,31626.0
2024-06-27 14:20:00,39.58,39.59,39.56,39.57,24441.0,37.4131,37.4225,37.3942,37.4036,24441.0
2024-06-27 14:25:00,39.57,39.58,39.56,39.58,26880.0,37.4036,37.4131,37.3942,37.4131,26880.0
2024-06-27 14:30:00,39.58,39.58,39.53,39.55,171176.0,37.4131,37.4131,37.3658,37.3847,171176.0
2024-06-27 14:35:00,39.55,39.55,39.49,39.5,38122.0,37.3847,37.3847,37.328,37.3375,38122.0
2024-06-27 14:40:00,39.5,39.51,39.47,39.51,43724.0,37.3375,37.3469,37.3091,37.3469,43724.0
2024-06-27 14:45:00,39.51,39.59,39.5,39.59,38212.0,37.3469,37.4225,37.3375,37.4225,38212.0
2024-06-27 14:50:00,39.58,39.64,39.58,39.63,20795.0,37.4131,37.4698,37.4131,37.4604,20795.0
2024-06-27 14:55:00,39.62,39.64,39.61,39.63,28954.0,37.4509,37.4698,37.4415,37.4604,28954.0
2024-06-27 15:00:00,39.64,39.68,39.63,39.66,19385.0,37.4698,37.5076,37.4604,37.4887,19385.0
2024-06-27 15:05:00,39.67,39.69,39.65,39.68,39078.0,37.4982,37.5171,37.4793,37.5076,39078.0
2024-06-27 15:10:00,39.68,39.71,39.64,39.65,32667.0,37.5076,37.536,37.4698,37.4793,32667.0
2024-06-27 15:15:00,39.65,39.66,39.63,39.65,27081.0,37.4793,37.4887,37.4604,37.4793,27081.0
2024-06-27 15:20:00,39.65,39.68,39.62,39.67,55210.0,37.4793,37.5076,37.4509,37.4982,55210.0
2024-06-27 15:25:00,39.67,39.7,39.66,39.7,33325.0,37.4982,37.5265,37.4887,37.5265,33325.0
2024-06-27 15:30:00,39.7,39.7,39.65,39.68,31461.0,37.5265,37.5265,37.4793,37.5076,31461.0
2024-06-27 15:35:00,39.68,39.69,39.65,39.66,81035.0,37.5076,37.5171,37.4793,37.4887,81035.0
2024-06-27 15:40:00,39.66,39.67,39.63,39.64,93400.0,37.4887,37.4982,37.4604,37.4698,93400.0
2024-06-27 15:45:00,39.64,39.65,39.59,39.61,172198.0,37.4698,37.4793,37.4225,37.4415,172198.0
2024-06-27 15:50:00,39.6,39.7,39.6,39.66,172671.0,37.432,37.5265,37.432,37.4887,172671.0
2024-06-27 15:55:00,39.66,39.69,39.64,39.69,360042.0,37.4887,37.5171,37.4698,37.5171,360042.0
2024-06-28 09:30:00,39.54,39.82,39.45,39.82,158789.0,37.8366,38.1045,37.7505,38.1045,158789.0
2024-06-28 09:35:00,39.83,39.84,39.56,39.65,76396.0,38.1141,38.1237,37.8557,37.9419,76396.0
2024-06-28 09:40:00,39.65,39.73,39.49,39.53,65211.0,37.9419,38.0184,37.7887,37.827,65211.0
2024-06-28 09:45:00,39.55,39.59,39.46,39.55,88208.0,37.8462,37.8844,37.76,37.8462,88208.0
2024-06-28 09:50:00,39.55,39.61,39.52,39.6,74690.0,37.8462,37.9036,37.8175,37.894,74690.0
2024-06-28 09:55:00,39.6,39.6,39.52,39.55,20550.0,37.894,37.894,37.8175,37.8462,20550.0
2024-06-28 10:00:00,39.55,39.65,39.55,39.63,55251.0,37.8462,37.9419,37.8462,37.9227,55251.0
2024-06-28 10:05:00,39.64,39.74,39.63,39.73,100625.0,37.9323,38.028,37.9227,38.0184,100625.0
2024-06-28 10:10:00,39.74,39.74,39.66,39.68,56415.0,38.028,38.028,37.9514,37.9706,56415.0
2024-06-28 10:15:00,39.67,39.72,39.61,39.67,65812.0,37.961,38.0088,37.9036,37.961,65812.0
2024-06-28 10:20:00,39.66,39.73,39.63,39.72,44999.0,37.9514,38.0184,37.9227,38.0088,44999.0
2024-06-28 10:25:00,39.72,39.79,39.71,39.75,55953.0,38.0088,38.0758,37.9993,38.0375,55953.0
2024-06-28 10:30:00,39.76,39.86,39.76,39.86,29752.0,38.0471,38.1428,38.0471,38.1428,29752.0
2024-06-28 10:35:00,39.86,39.92,39.84,39.9,35547.0,38.1428,38.2002,38.1237,38.1811,35547.0
2024-06-28 10:40:00,39.9,39.98,39.89,39.96,53251.0,38.1811,38.2576,38.1715,38.2385,53251.0
2024-06-28 10:45:00,39.96,40.06,39.92,39.99,65519.0,38.2385,38.3342,38.2002,38.2672,65519.0
2024-06-28 10:50:00,39.99,40.07,39.99,40.07,40395.0,38.2672,38.3438,38.2672,38.3438,40395.0
2024-06-28 10:55:00,40.07,40.08,39.98,40.0,80730.0,38.3438,38.3533,38.2576,38.2768,80730.0
2024-06-28 11:00:00,40.0,40.02,39.92,39.92,278725.0,38.2768,38.2959,38.2002,38.2002,278725.0
2024-06-28 11:05:00,39.92,40.03,39.92,40.0,61742.0,38.2002,38.3055,38.2002,38.2768,61742.0
2024-06-28 11:10:00,40.0,40.02,39.94,40.02,65128.0,38.2768,38.2959,38.2194,38.2959,65128.0
2024-06-28 11:15:00,40.02,40.02,39.97,40.01,60016.0,38.2959,38.2959,38.2481,38.2863,60016.0
2024-06-28 11:20:00,40.01,40.01,39.93,39.94,51379.0,38.2863,38.2863,38.2098,38.2194,51379.0
2024-06-28 11:25:00,39.94,39.97,39.9,39.93,50973.0,38.2194,38.2481,38.1811,38.2098,50973.0
2024-06-28 11:30:00,39.93,39.94,39.89,39.92,203515.0,38.2098,38.2194,38.1715,38.2002,203515.0
2024-06-28 11:35:00,39.93,39.99,39.91,39.98,65305.0,38.2098,38.2672,38.1907,38.2576,65305.0
2024-06-28 11:40:00,39.98,39.99,39.78,39.8,83042.0,38.2576,38.2672,38.0663,38.0854,83042.0
2024-06-28 11:45:00,39.81,39.87,39.79,39.84,59304.0,38.095,38.1524,38.0758,38.1237,59304.0
2024-06-28 11:50:00,39.83,39.85,39.78,39.82,120088.0,38.1141,38.1332,38.0663,38.1045,120088.0
2024-06-28 11:55:00,39.82,39.84,39.78,39.79,147182.0,38.1045,38.1237,38.0663,38.0758,147182.0
2024-06-28 12:00:00,39.79,39.8,39.74,39.79,26351.0,38.0758,38.0854,38.028,38.0758,26351.0
2024-06-28 12:05:00,39.8,39.8,39.71,39.72,33555.0,38.0854,38.0854,37.9993,38.0088,33555.0
2024-06-28 12:10:00,39.72,39.73,39.65,39.69,50765.0,38.0088,38.0184,37.9419,37.9801,50765.0
2024-06-28 12:15:00,39.69,39.71,39.65,39.71,76776.0,37.9801,37.9993,37.9419,37.9993,76776.0
2024-06-28 12:20:00,39.71,39.76,39.69,39.75,31548.0,37.9993,38.0471,37.9801,38.0375,31548.0
2024-06-28 12:25:00,39.76,39.79,39.75,39.77,44016.0,38.0471,38.0758,38.0375,38.0567,44016.0
2024-06-28 12:30:00,39.76,39.84,39.76,39.82,44979.0,38.0471,38.1237,38.0471,38.1045,44979.0
2024-06-28 12:35:00,39.82,39.82,39.7,39.71,47916.0,38.1045,38.1045,37.9897,37.9993,47916.0
2024-06-28 12:40:00,39.71,39.75,39.69,39.75,32099.0,37.9993,38.0375,37.9801,38.0375,32099.0
2024-06-28 12:45:00,39.74,39.76,39.61,39.62,149756.0,38.028,38.0471,37.9036,37.9131,149756.0
2024-06-28 12:50:00,39.62,39.66,39.61,39.63,52682.0,37.9131,37.9514,37.9036,37.9227,52682.0
2024-06-28 12:55:00,39.63,39.64,39.6,39.61,30915.0,37.9227,37.9323,37.894,37.9036,30915.0
2024-06-28 13:00:00,39.61,39.63,39.6,39.63,30329.0,37.9036,37.9227,37.894,37.9227,30329.0
2024-06-28 13:05:00,39.63,39.65,39.62,39.64,34427.0,37.9227,37.9419,37.9131,37.9323,34427.0
2024-06-28 13:10:00,39.64,39.64,39.59,39.59,40653.0,37.9323,37.9323,37.8844,37.8844,40653.0
2024-06-28 13:15:00,39.59,39.65,39.58,39.64,47420.0,37.8844,37.9419,37.8749,37.9323,47420.0
2024-06-28 13:20:00,39.64,39.67,39.63,39.63,31603.0,37.9323,37.961,37.9227,37.9227,31603.0
2024-06-28 13:25:00,39.64,39.64,39.54,39.55,94550.0,37.9323,37.9323,37.8366,37.8462,94550.0
2024-06-28 13:30:00,39.55,39.61,39.54,39.61,72417.0,37.8462,37.9036,37.8366,37.9036,72417.0
2024-06-28 13:35:00,39.61,39.62,39.58,39.6,65827.0,37.9036,37.9131,37.8749,37.894,65827.0
2024-06-28 13:40:00,39.61,39.63,39.59,39.6,57149.0,37.9036,37.9227,37.8844,37.894,57149.0
2024-06-28 13:45:00,39.6,39.6,39.55,39.58,37600.0,37.894,37.894,37.8462,37.8749,37600.0
2024-06-28 13:50:00,39.58,39.59,39.53,39.55,30785.0,37.8749,37.8844,37.827,37.8462,30785.0
2024-06-28 13:55:00,39.55,39.57,39.52,39.54,48638.0,37.8462,37.8653,37.8175,37.8366,48638.0
2024-06-28 14:00:00,39.54,39.57,39.52,39.57,42729.0,37.8366,37.8653,37.8175,37.8653,42729.0
2024-06-28 14:05:00,39.56,39.57,39.52,39.54,53134.0,37.8557,37.8653,37.8175,37.8366,53134.0
2024-06-28 14:10:00,39.54,39.56,39.54,39.54,42890.0,37.8366,37.8557,37.8366,37.8366,42890.0
2024-06-28 14:15:00,39.55,39.58,39.53,39.55,82301.0,37.8462,37.8749,37.827,37.8462,82301.0
2024-06-28 14:20:00,39.55,39.59,39.53,39.58,52171.0,37.8462,37.8844,37.827,37.8749,52171.0
2024-06-28 14:25:00,39.59,39.61,39.56,39.56,21121.0,37.8844,37.9036,37.8557,37.8557,21121.0
2024-06-28 14:30:00,39.56,39.56,39.48,39.49,70136.0,37.8557,37.8557,37.7792,37.7887,70136.0
2024-06-28 14:35:00,39.49,39.52,39.48,39.52,40549.0,37.7887,37.8175,37.7792,37.8175,40549.0
2024-06-28 14:40:00,39.52,39.57,39.51,39.57,49287.0,37.8175,37.8653,37.8079,37.8653,49287.0
2024-06-28 14:45:00,39.56,39.57,39.52,39.54,18218.0,37.8557,37.8653,37.8175,37.8366,18218.0
2024-06-28 14:50:00,39.53,39.54,39.48,39.48,29338.0,37.827,37.8366,37.7792,37.7792,29338.0
2024-06-28 14:55:00,39.48,39.49,39.42,39.43,42627.0,37.7792,37.7887,37.7218,37.7313,42627.0
2024-06-28 15:00:00,39.42,39.44,39.4,39.41,35845.0,37.7218,37.7409,37.7026,37.7122,35845.0
2024-06-28 15:05:00,39.41,39.42,39.36,39.38,68259.0,37.7122,37.7218,37.6643,37.6835,68259.0
2024-06-28 15:10:00,39.38,39.39,39.33,39.34,167097.0,37.6835,37.6931,37.6356,37.6452,167097.0
2024-06-28 15:15:00,39.34,39.36,39.32,39.36,70721.0,37.6452,37.6643,37.6261,37.6643,70721.0
2024-06-28 15:20:00,39.36,39.43,39.35,39.43,199244.0,37.6643,37.7313,37.6548,37.7313,199244.0
2024-06-28 15:25:00,39.43,39.45,39.39,39.45,91741.0,37.7313,37.7505,37.6931,37.7505,91741.0
2024-06-28 15:30:00,39.46,39.49,39.39,39.46,112542.0,37.76,37.7887,37.6931,37.76,112542.0
2024-06-28 15:35:00,39.47,39.48,39.36,39.39,214636.0,37.7696,37.7792,37.6643,37.6931,214636.0
2024-06-28 15:40:00,39.39,39.54,39.38,39.5,185698.0,37.6931,37.8366,37.6835,37.7983,185698.0
2024-06-28 15:45:00,39.5,39.56,39.49,39.53,111149.0,37.7983,37.8557,37.7887,37.827,111149.0
2024-06-28 15:50:00,39.52,39.61,39.48,39.6,389358.0,37.8175,37.9036,37.7792,37.894,389358.0
2024-06-28 15:55:00,39.61,39.67,39.57,39.66,829463.0,37.9036,37.961,37.8653,37.9514,829463.0
2024-07-01 09:30:00,39.81,39.95,39.67,39.8,127817.0,38.095,38.2289,37.961,38.0854,127817.0
2024-07-01 09:35:00,39.8,39.82,39.55,39.59,87467.0,38.0854,38.1045,37.8462,37.8844,87467.0
2024-07-01 09:40:00,39.59,39.67,39.54,39.65,84433.0,37.8844,37.961,37.8366,37.9419,84433.0
2024-07-01 09:45:00,39.65,39.81,39.58,39.78,59798.0,37.9419,38.095,37.8749,38.0663,59798.0
2024-07-01 09:50:00,39.77,39.91,39.77,39.79,72165.0,38.0567,38.1907,38.0567,38.0758,72165.0
2024-07-01 09:55:00,39.8,39.87,39.79,39.83,42347.0,38.0854,38.1524,38.0758,38.1141,42347.0
2024-07-01 10:00:00,39.85,39.94,39.81,39.86,86564.0,38.1332,38.2194,38.095,38.1428,86564.0
2024-07-01 10:05:00,39.87,39.9,39.83,39.86,56247.0,38.1524,38.1811,38.1141,38.1428,56247.0
2024-07-01 10:10:00,39.86,39.87,39.76,39.77,31923.0,38.1428,38.1524,38.0471,38.0567,31923.0
2024-07-01 10:15:00,39.78,39.78,39.66,39.7,62332.0,38.0663,38.0663,37.9514,37.9897,62332.0
2024-07-01 10:20:00,39.7,39.7,39.48,39.53,69738.0,37.9897,37.9897,37.7792,37.827,69738.0
2024-07-01 10:25:00,39.52,39.53,39.42,39.45,55583.0,37.8175,37.827,37.7218,37.7505,55583.0
2024-07-01 10:30:00,39.45,39.49,39.4,39.45,54140.0,37.7505,37.7887,37.7026,37.7505,54140.0
2024-07-01 10:35:00,39.44,39.58,39.44,39.57,48850.0,37.7409,37.8749,37.7409,37.8653,48850.0
2024-07-01 10:40:00,39.58,39.61,39.55,39.61,61773.0,37.8749,37.9036,37.8462,37.9036,61773.0
2024-07-01 10:45:00,39.59,39.61,39.51,39.52,30368.0,37.8844,37.9036,37.8079,37.8175,30368.0
2024-07-01 10:50:00,39.52,39.63,39.51,39.59,56748.0,37.8175,37.9227,37.8079,37.8844,56748.0
2024-07-01 10:55:00,39.59,39.64,39.53,39.59,44940.0,37.8844,37.9323,37.827,37.8844,44940.0
2024-07-01 11:00:00,39.6,39.61,39.54,39.57,30043.0,37.894,37.9036,37.8366,37.8653,30043.0
2024-07-01 11:05:00,39.58,39.67,39.57,39.65,32341.0,37.8749,37.961,37.8653,37.9419,32341.0
2024-07-01 11:10:00,39.64,39.65,39.56,39.56,31224.0,37.9323,37.9419,37.8557,37.8557,31224.0
2024-07-01 11:15:00,39.57,39.58,39.47,39.48,44195.0,37.8653,37.8749,37.7696,37.7792,44195.0
2024-07-01 11:20:00,39.49,39.52,39.46,39.51,35920.0,37.7887,37.8175,37.76,37.8079,35920.0
2024-07-01 11:25:00,39.51,39.56,39.51,39.54,35480.0,37.8079,37.8557,37.8079,37.8366,35480.0
2024-07-01 11:30:00,39.54,39.59,39.53,39.59,35147.0,37.8366,37.8844,37.827,37.8844,35147.0
2024-07-01 11:35:00,39.59,39.61,39.56,39.59,68560.0,37.8844,37.9036,37.8557,37.8844,68560.0
2024-07-01 11:40:00,39.59,39.61,39.57,39.6,28086.0,37.8844,37.9036,37.8653,37.894,28086.0
2024-07-01 11:45:00,39.59,39.68,39.59,39.66,32748.0,37.8844,37.9706,37.8844,37.9514,32748.0
2024-07-01 11:50:00,39.66,39.67,39.64,39.64,37992.0,37.9514,37.961,37.9323,37.9323,37992.0
2024-07-01 11:55:00,39.65,39.65,39.61,39.62,36296.0,37.9419,37.9419,37.9036,37.9131,36296.0
2024-07-01 12:00:00,39.62,39.62,39.54,39.54,19035.0,37.9131,37.9131,37.8366,37.8366,19035.0
2024-07-01 12:05:00,39.54,39.55,39.52,39.55,32215.0,37.8366,37.8462,37.8175,37.8462,32215.0
2024-07-01 12:10:00,39.55,39.57,39.48,39.49,36877.0,37.8462,37.8653,37.7792,37.7887,36877.0
2024-07-01 12:15:00,39.49,39.5,39.47,39.5,24300.0,37.7887,37.7983,37.7696,37.7983,24300.0
2024-07-01 12:20:00,39.5,39.51,39.48,39.48,23419.0,37.7983,37.8079,37.7792,37.7792,23419.0
2024-07-01 12:25:00,39.48,39.52,39.48,39.5,37981.0,37.7792,37.8175,37.7792,37.7983,37981.0
2024-07-01 12:30:00,39.5,39.5,39.43,39.45,25357.0,37.7983,37.7983,37.7313,37.7505,25357.0
2024-07-01 12:35:00,39.46,39.47,39.42,39.44,29109.0,37.76,37.7696,37.7218,37.7409,29109.0
2024-07-01 12:40:00,39.44,39.45,39.41,39.42,39867.0,37.7409,37.7505,37.7122,37.7218,39867.0
2024-07-01 12:45:00,39.41,39.44,39.39,39.39,37923.0,37.7122,37.7409,37.6931,37.6931,37923.0
2024-07-01 12:50:00,39.39,39.39,39.35,39.36,79047.0,37.6931,37.6931,37.6548,37.6643,79047.0
2024-07-01 12:55:00,39.36,39.39,39.34,39.39,39031.0,37.6643,37.6931,37.6452,37.6931,39031.0
2024-07-01 13:00:00,39.38,39.39,39.32,39.38,67390.0,37.6835,37.6931,37.6261,37.6835,67390.0
2024-07-01 13:05:00,39.38,39.4,39.37,39.4,92649.0,37.6835,37.7026,37.6739,37.7026,92649.0
2024-07-01 13:10:00,39.4,39.41,39.38,39.4,18688.0,37.7026,37.7122,37.6835,37.7026,18688.0
2024-07-01 13:15:00,39.4,39.41,39.37,39.39,34294.0,37.7026,37.7122,37.6739,37.6931,34294.0
2024-07-01 13:20:00,39.38,39.4,39.37,39.4,64018.0,37.6835,37.7026,37.6739,37.7026,64018.0
2024-07-01 13:25:00,39.4,39.42,39.39,39.41,63466.0,37.7026,37.7218,37.6931,37.7122,63466.0
2024-07-01 13:30:00,39.41,39.43,39.38,39.41,43010.0,37.7122,37.7313,37.6835,37.7122,43010.0
2024-07-01 13:35:00,39.41,39.41,39.37,39.37,81736.0,37.7122,37.7122,37.6739,37.6739,81736.0
2024-07-01 13:40:00,39.37,39.38,39.31,39.32,39263.0,37.6739,37.6835,37.6165,37.6261,39263.0
2024-07-01 13:45:00,39.32,39.36,39.31,39.34,52450.0,37.6261,37.6643,37.6165,37.6452,52450.0
2024-07-01 13:50:00,39.34,39.35,39.33,39.34,47683.0,37.6452,37.6548,37.6356,37.6452,47683.0
2024-07-01 13:55:00,39.34,39.34,39.29,39.29,39446.0,37.6452,37.6452,37.5974,37.5974,39446.0
2024-07-01 14:00:00,39.3,39.34,39.28,39.3,92469.0,37.6069,37.6452,37.5878,37.6069,92469.0
2024-07-01 14:05:00,39.3,39.32,39.29,39.32,37958.0,37.6069,37.6261,37.5974,37.6261,37958.0
2024-07-01 14:10:00,39.32,39.32,39.26,39.27,53821.0,37.6261,37.6261,37.5687,37.5782,53821.0
2024-07-01 14:15:00,39.27,39.28,39.22,39.23,67596.0,37.5782,37.5878,37.5304,37.5399,67596.0
2024-07-01 14:20:00,39.23,39.23,39.2,39.2,60116.0,37.5399,37.5399,37.5112,37.5112,60116.0
2024-07-01 14:25:00,39.21,39.21,39.15,39.16,67105.0,37.5208,37.5208,37.4634,37.473,67105.0
2024-07-01 14:30:00,39.16,39.19,39.14,39.18,120488.0,37.473,37.5017,37.4538,37.4921,120488.0
2024-07-01 14:35:00,39.18,39.18,39.12,39.15,88005.0,37.4921,37.4921,37.4347,37.4634,88005.0
2024-07-01 14:40:00,39.14,39.17,39.11,39.15,70236.0,37.4538,37.4825,37.4251,37.4634,70236.0
2024-07-01 14:45:00,39.15,39.15,39.08,39.13,60198.0,37.4634,37.4634,37.3964,37.4443,60198.0
2024-07-01 14:50:00,39.14,39.16,39.13,39.14,64603.0,37.4538,37.473,37.4443,37.4538,64603.0
2024-07-01 14:55:00,39.13,39.15,39.11,39.12,60577.0,37.4443,37.4634,37.4251,37.4347,60577.0
2024-07-01 15:00:00,39.12,39.13,39.09,39.11,91903.0,37.4347,37.4443,37.406,37.4251,91903.0
2024-07-01 15:05:00,39.11,39.13,39.09,39.12,61359.0,37.4251,37.4443,37.406,37.4347,61359.0
2024-07-01 15:10:00,39.12,39.12,39.08,39.08,55214.0,37.4347,37.4347,37.3964,37.3964,55214.0
2024-07-01 15:15:00,39.09,39.12,39.07,39.12,514911.0,37.406,37.4347,37.3868,37.4347,514911.0
2024-07-01 15:20:00,39.12,39.16,39.1,39.13,181245.0,37.4347,37.473,37.4155,37.4443,181245.0
2024-07-01 15:25:00,39.13,39.13,39.06,39.09,83208.0,37.4443,37.4443,37.3773,37.406,83208.0
2024-07-01 15:30:00,39.09,39.16,39.07,39.14,75384.0,37.406,37.473,37.3868,37.4538,75384.0
2024-07-01 15:35:00,39.14,39.18,39.08,39.17,138592.0,37.4538,37.4921,37.3964,37.4825,138592.0
2024-07-01 15:40:00,39.18,39.24,39.14,39.24,68862.0,37.4921,37.5495,37.4538,37.5495,68862.0
2024-07-01 15:45:00,39.24,39.25,39.16,39.21,246646.0,37.5495,37.5591,37.473,37.5208,246646.0
2024-07-01 15:50:00,39.21,39.28,39.21,39.23,161382.0,37.5208,37.5878,37.5208,37.5399,161382.0
2024-07-01 15:55:00,39.23,39.27,39.21,39.23,499178.0,37.5399,37.5782,37.5208,37.5399,499178.0
2024-07-02 09:30:00,39.13,39.29,39.05,39.26,100847.0,37.4443,37.5974,37.3677,37.5687,100847.0
2024-07-02 09:35:00,39.25,39.41,39.12,39.4,66338.0,37.5591,37.7122,37.4347,37.7026,66338.0
2024-07-02 09:40:00,39.42,39.55,39.36,39.39,88097.0,37.7218,37.8462,37.6643,37.6931,88097.0
2024-07-02 09:45:00,39.38,39.45,39.34,39.39,81287.0,37.6835,37.7505,37.6452,37.6931,81287.0
2024-07-02 09:50:00,39.39,39.42,39.3,39.35,177301.0,37.6931,37.7218,37.6069,37.6548,177301.0
2024-07-02 09:55:00,39.35,39.35,39.24,39.27,101149.0,37.6548,37.6548,37.5495,37.5782,101149.0
2024-07-02 10:00:00,39.27,39.44,39.21,39.44,82158.0,37.5782,37.7409,37.5208,37.7409,82158.0
2024-07-02 10:05:00,39.44,39.45,39.34,39.38,66844.0,37.7409,37.7505,37.6452,37.6835,66844.0
2024-07-02 10:10:00,39.38,39.45,39.33,39.42,40262.0,37.6835,37.7505,37.6356,37.7218,40262.0
2024-07-02 10:15:00,39.42,39.46,39.39,39.45,52156.0,37.7218,37.76,37.6931,37.7505,52156.0
2024-07-02 10:20:00,39.45,39.49,39.44,39.46,57236.0,37.7505,37.7887,37.7409,37.76,57236.0
2024-07-02 10:25:00,39.46,39.49,39.41,39.45,39485.0,37.76,37.7887,37.7122,37.7505,39485.0
2024-07-02 10:30:00,39.45,39.45,39.33,39.38,45889.0,37.7505,37.7505,37.6356,37.6835,45889.0
2024-07-02 10:35:00,39.38,39.4,39.32,39.34,24139.0,37.6835,37.7026,37.6261,37.6452,24139.0
2024-07-02 10:40:00,39.34,39.36,39.24,39.25,40635.0,37.6452,37.6643,37.5495,37.5591,40635.0
2024-07-02 10:45:00,39.26,39.27,39.19,39.22,338693.0,37.5687,37.5782,37.5017,37.5304,338693.0
2024-07-02 10:50:00,39.23,39.26,39.2,39.26,26364.0,37.5399,37.5687,37.5112,37.5687,26364.0
2024-07-02 10:55:00,39.26,39.35,39.25,39.34,24626.0,37.5687,37.6548,37.5591,37.6452,24626.0
2024-07-02 11:00:00,39.35,39.4,39.34,39.37,21162.0,37.6548,37.7026,37.6452,37.6739,21162.0
2024-07-02 11:05:00,39.38,39.45,39.36,39.43,34433.0,37.6835,37.7505,37.6643,37.7313,34433.0
2024-07-02 11:10:00,39.43,39.46,39.4,39.43,35544.0,37.7313,37.76,37.7026,37.7313,35544.0
2024-07-02 11:15:00,39.44,39.45,39.38,39.44,26998.0,37.7409,37.7505,37.6835,37.7409,26998.0
2024-07-02 11:20:00,39.43,39.46,39.42,39.45,28961.0,37.7313,37.76,37.7218,37.7505,28961.0
2024-07-02 11:25:00,39.45,39.46,39.42,39.44,28168.0,37.7505,37.76,37.7218,37.7409,28168.0
2024-07-02 11:30:00,39.45,39.47,39.44,39.45,22613.0,37.7505,37.7696,37.7409,37.7505,22613.0
2024-07-02 11:35:00,39.45,39.48,39.44,39.45,36435.0,37.7505,37.7792,37.7409,37.7505,36435.0
2024-07-02 11:40:00,39.46,39.46,39.43,39.45,17341.0,37.76,37.76,37.7313,37.7505,17341.0
2024-07-02 11:45:00,39.45,39.52,39.44,39.51,29084.0,37.7505,37.8175,37.7409,37.8079,29084.0
2024-07-02 11:50:00,39.52,39.53,39.48,39.5,43571.0,37.8175,37.827,37.7792,37.7983,43571.0
2024-07-02 11:55:00,39.49,39.51,39.46,39.47,73648.0,37.7887,37.8079,37.76,37.7696,73648.0
2024-07-02 12:00:00,39.47,39.48,39.45,39.45,32714.0,37.7696,37.7792,37.7505,37.7505,32714.0
2024-07-02 12:05:00,39.45,39.48,39.44,39.47,19350.0,37.7505,37.7792,37.7409,37.7696,19350.0
2024-07-02 12:10:00,39.47,39.49,39.45,39.49,23861.0,37.7696,37.7887,37.7505,37.7887,23861.0
2024-07-02 12:15:00,39.49,39.65,39.48,39.61,817722.0,37.7887,37.9419,37.7792,37.9036,817722.0
2024-07-02 12:20:00,39.61,39.67,39.61,39.64,74201.0,37.9036,37.961,37.9036,37.9323,74201.0
2024-07-02 12:25:00,39.64,39.66,39.6,39.62,39172.0,37.9323,37.9514,37.894,37.9131,39172.0
2024-07-02 12:30:00,39.62,39.7,39.61,39.7,43532.0,37.9131,37.9897,37.9036,37.9897,43532.0
2024-07-02 12:35:00,39.7,39.71,39.68,39.68,34918.0,37.9897,37.9993,37.9706,37.9706,34918.0
2024-07-02 12:40:00,39.69,39.71,39.66,39.71,25405.0,37.9801,37.9993,37.9514,37.9993,25405.0
2024-07-02 12:45:00,39.71,39.73,39.67,39.67,29804.0,37.9993,38.0184,37.961,37.961,29804.0
2024-07-02 12:50:00,39.67,39.68,39.64,39.67,22524.0,37.961,37.9706,37.9323,37.961,22524.0
2024-07-02 12:55:00,39.67,39.68,39.61,39.63,20027.0,37.961,37.9706,37.9036,37.9227,20027.0
2024-07-02 13:00:00,39.62,39.74,39.62,39.73,27546.0,37.9131,38.028,37.9131,38.0184,27546.0
2024-07-02 13:05:00,39.73,39.76,39.71,39.76,20524.0,38.0184,38.0471,37.9993,38.0471,20524.0
2024-07-02 13:10:00,39.76,39.81,39.76,39.79,48149.0,38.0471,38.095,38.0471,38.0758,48149.0
2024-07-02 13:15:00,39.79,39.8,39.75,39.77,45163.0,38.0758,38.0854,38.0375,38.0567,45163.0
2024-07-02 13:20:00,39.77,39.79,39.74,39.75,32457.0,38.0567,38.0758,38.028,38.0375,32457.0
2024-07-02 13:25:00,39.75,39.75,39.68,39.7,34222.0,38.0375,38.0375,37.9706,37.9897,34222.0
2024-07-02 13:30:00,39.7,39.72,39.69,39.7,23526.0,37.9897,38.0088,37.9801,37.9897,23526.0
2024-07-02 13:35:00,39.69,39.75,39.67,39.72,53608.0,37.9801,38.0375,37.961,38.0088,53608.0
2024-07-02 13:40:00,39.72,39.73,39.7,39.73,35095.0,38.0088,38.0184,37.9897,38.0184,35095.0
2024-07-02 13:45:00,39.73,39.76,39.71,39.75,22295.0,38.0184,38.0471,37.9993,38.0375,22295.0
2024-07-02 13:50:00,39.75,39.79,39.74,39.76,35805.0,38.0375,38.0758,38.028,38.0471,35805.0
2024-07-02 13:55:00,39.77,39.78,39.74,39.75,45231.0,38.0567,38.0663,38.028,38.0375,45231.0
2024-07-02 14:00:00,39.76,39.78,39.72,39.77,77063.0,38.0471,38.0663,38.0088,38.0567,77063.0
2024-07-02 14:05:00,39.77,39.8,39.74,39.8,26762.0,38.0567,38.0854,38.028,38.0854,26762.0
2024-07-02 14:10:00,39.8,39.84,39.75,39.82,101301.0,38.0854,38.1237,38.0375,38.1045,101301.0
2024-07-02 14:15:00,39.83,39.83,39.79,39.8,28882.0,38.1141,38.1141,38.0758,38.0854,28882.0
2024-07-02 14:20:00,39.8,39.86,39.79,39.84,295064.0,38.0854,38.1428,38.0758,38.1237,295064.0
2024-07-02 14:25:00,39.84,39.86,39.82,39.84,30647.0,38.1237,38.1428,38.1045,38.1237,30647.0
2024-07-02 14:30:00,39.85,39.9,39.84,39.9,59932.0,38.1332,38.1811,38.1237,38.1811,59932.0
2024-07-02 14:35:00,39.9,39.98,39.89,39.94,96550.0,38.1811,38.2576,38.1715,38.2194,96550.0
2024-07-02 14:40:00,39.94,39.94,39.82,39.87,36033.0,38.2194,38.2194,38.1045,38.1524,36033.0
2024-07-02 14:45:00,39.87,39.91,39.87,39.88,29466.0,38.1524,38.1907,38.1524,38.1619,29466.0
2024-07-02 14:50:00,39.88,39.89,39.87,39.88,23015.0,38.1619,38.1715,38.1524,38.1619,23015.0
2024-07-02 14:55:00,39.88,39.89,39.83,39.85,36224.0,38.1619,38.1715,38.1141,38.1332,36224.0
2024-07-02 15:00:00,39.84,39.86,39.83,39.84,36564.0,38.1237,38.1428,38.1141,38.1237,36564.0
2024-07-02 15:05:00,39.84,39.86,39.82,39.86,32746.0,38.1237,38.1428,38.1045,38.1428,32746.0
2024-07-02 15:10:00,39.85,39.86,39.84,39.86,38054.0,38.1332,38.1428,38.1237,38.1428,38054.0
2024-07-02 15:15:00,39.86,39.93,39.85,39.93,67254.0,38.1428,38.2098,38.1332,38.2098,67254.0
2024-07-02 15:20:00,39.93,39.94,39.9,39.94,64738.0,38.2098,38.2194,38.1811,38.2194,64738.0
2024-07-02 15:25:00,39.94,39.97,39.92,39.97,61782.0,38.2194,38.2481,38.2002,38.2481,61782.0
2024-07-02 15:30:00,39.97,40.01,39.96,39.98,106283.0,38.2481,38.2863,38.2385,38.2576,106283.0
2024-07-02 15:35:00,39.98,40.03,39.96,39.98,175738.0,38.2576,38.3055,38.2385,38.2576,175738.0
2024-07-02 15:40:00,39.98,40.04,39.97,40.02,97977.0,38.2576,38.3151,38.2481,38.2959,97977.0
2024-07-02 15:45:00,40.02,40.06,40.0,40.01,199186.0,38.2959,38.3342,38.2768,38.2863,199186.0
2024-07-02 15:50:00,40.01,40.03,39.96,39.98,188937.0,38.2863,38.3055,38.2385,38.2576,188937.0
2024-07-02 15:55:00,39.98,40.04,39.95,40.0,596032.0,38.2576,38.3151,38.2289,38.2768,596032.0
2024-07-03 09:30:00,39.98,40.13,39.98,40.0,77320.0,38.2576,38.4012,38.2576,38.2768,77320.0
2024-07-03 09:35:00,40.01,40.16,39.99,40.06,58683.0,38.2863,38.4299,38.2672,38.3342,58683.0
2024-07-03 09:40:00,40.07,40.12,39.98,40.12,37259.0,38.3438,38.3916,38.2576,38.3916,37259.0
2024-07-03 09:45:00,40.09,40.16,40.0,40.0,32202.0,38.3629,38.4299,38.2768,38.2768,32202.0
2024-07-03 09:50:00,40.0,40.01,39.81,39.86,46563.0,38.2768,38.2863,38.095,38.1428,46563.0
2024-07-03 09:55:00,39.85,40.01,39.85,39.96,73538.0,38.1332,38.2863,38.1332,38.2385,73538.0
2024-07-03 10:00:00,39.96,40.11,39.89,40.11,49087.0,38.2385,38.382,38.1715,38.382,49087.0
2024-07-03 10:05:00,40.11,40.19,40.09,40.16,44010.0,38.382,38.4586,38.3629,38.4299,44010.0
2024-07-03 10:10:00,40.16,40.23,40.15,40.17,41560.0,38.4299,38.4969,38.4203,38.4395,41560.0
2024-07-03 10:15:00,40.17,40.18,40.12,40.16,41671.0,38.4395,38.449,38.3916,38.4299,41671.0
2024-07-03 10:20:00,40.16,40.23,40.14,40.22,39132.0,38.4299,38.4969,38.4107,38.4873,39132.0
2024-07-03 10:25:00,40.22,40.28,40.13,40.15,49287.0,38.4873,38.5447,38.4012,38.4203,49287.0
2024-07-03 10:30:00,40.14,40.16,40.08,40.14,62616.0,38.4107,38.4299,38.3533,38.4107,62616.0
2024-07-03 10:35:00,40.14,40.15,40.06,40.08,33694.0,38.4107,38.4203,38.3342,38.3533,33694.0
2024-07-03 10:40:00,40.08,40.09,40.0,40.05,45283.0,38.3533,38.3629,38.2768,38.3246,45283.0
2024-07-03 10:45:00,40.05,40.06,39.99,40.05,69834.0,38.3246,38.3342,38.2672,38.3246,69834.0
2024-07-03 10:50:00,40.06,40.1,39.93,39.94,40312.0,38.3342,38.3725,38.2098,38.2194,40312.0
2024-07-03 10:55:00,39.95,39.97,39.84,39.89,54745.0,38.2289,38.2481,38.1237,38.1715,54745.0
2024-07-03 11:00:00,39.88,39.91,39.86,39.91,25437.0,38.1619,38.1907,38.1428,38.1907,25437.0
2024-07-03 11:05:00,39.91,39.92,39.86,39.91,25661.0,38.1907,38.2002,38.1428,38.1907,25661.0
2024-07-03 11:10:00,39.91,39.91,39.85,39.87,19413.0,38.1907,38.1907,38.1332,38.1524,19413.0
2024-07-03 11:15:00,39.88,39.9,39.81,39.85,26109.0,38.1619,38.1811,38.095,38.1332,26109.0
2024-07-03 11:20:00,39.84,39.89,39.84,39.87,26585.0,38.1237,38.1715,38.1237,38.1524,26585.0
2024-07-03 11:25:00,39.88,39.91,39.83,39.84,31250.0,38.1619,38.1907,38.1141,38.1237,31250.0
2024-07-03 11:30:00,39.84,39.84,39.81,39.84,20373.0,38.1237,38.1237,38.095,38.1237,20373.0
2024-07-03 11:35:00,39.84,39.86,39.82,39.86,25705.0,38.1237,38.1428,38.1045,38.1428,25705.0
2024-07-03 11:40:00,39.86,39.89,39.78,39.79,46501.0,38.1428,38.1715,38.0663,38.0758,46501.0
2024-07-03 11:45:00,39.78,39.79,39.73,39.75,75111.0,38.0663,38.0758,38.0184,38.0375,75111.0
2024-07-03 11:50:00,39.75,39.76,39.71,39.76,46263.0,38.0375,38.0471,37.9993,38.0471,46263.0
2024-07-03 11:55:00,39.75,39.75,39.71,39.73,42303.0,38.0375,38.0375,37.9993,38.0184,42303.0
2024-07-03 12:00:00,39.73,39.74,39.68,39.68,51305.0,38.0184,38.028,37.9706,37.9706,51305.0
2024-07-03 12:05:00,39.69,39.7,39.63,39.66,62049.0,37.9801,37.9897,37.9227,37.9514,62049.0
2024-07-03 12:10:00,39.66,39.71,39.63,39.68,56999.0,37.9514,37.9993,37.9227,37.9706,56999.0
2024-07-03 12:15:00,39.68,39.73,39.67,39.72,223195.0,37.9706,38.0184,37.961,38.0088,223195.0
2024-07-03 12:20:00,39.71,39.72,39.67,39.68,35796.0,37.9993,38.0088,37.961,37.9706,35796.0
2024-07-03 12:25:00,39.68,39.68,39.6,39.6,38429.0,37.9706,37.9706,37.894,37.894,38429.0
2024-07-03 12:30:00,39.6,39.69,39.6,39.68,42343.0,37.894,37.9801,37.894,37.9706,42343.0
2024-07-03 12:35:00,39.67,39.75,39.67,39.73,34140.0,37.961,38.0375,37.961,38.0184,34140.0
2024-07-03 12:40:00,39.73,39.76,39.72,39.75,27740.0,38.0184,38.0471,38.0088,38.0375,27740.0
2024-07-03 12:45:00,39.75,39.75,39.66,39.69,57410.0,38.0375,38.0375,37.9514,37.9801,57410.0
2024-07-03 12:50:00,39.68,39.71,39.65,39.68,76608.0,37.9706,37.9993,37.9419,37.9706,76608.0
2024-07-03 12:55:00,39.67,39.67,39.52,39.53,265821.0,37.961,37.961,37.8175,37.827,265821.0
2024-07-05 09:30:00,39.52,39.56,39.23,39.46,127117.0,37.8175,37.8557,37.5399,37.76,127117.0
2024-07-05 09:35:00,39.46,39.54,39.23,39.37,53321.0,37.76,37.8366,37.5399,37.6739,53321.0
2024-07-05 09:40:00,39.39,39.43,39.3,39.34,39165.0,37.6931,37.7313,37.6069,37.6452,39165.0
2024-07-05 09:45:00,39.34,39.43,39.2,39.22,62242.0,37.6452,37.7313,37.5112,37.5304,62242.0
2024-07-05 09:50:00,39.23,39.28,39.14,39.16,42214.0,37.5399,37.5878,37.4538,37.473,42214.0
2024-07-05 09:55:00,39.17,39.17,39.08,39.11,47496.0,37.4825,37.4825,37.3964,37.4251,47496.0
2024-07-05 10:00:00,39.11,39.15,39.02,39.14,54828.0,37.4251,37.4634,37.339,37.4538,54828.0
2024-07-05 10:05:00,39.14,39.15,39.06,39.1,70123.0,37.4538,37.4634,37.3773,37.4155,70123.0
2024-07-05 10:10:00,39.11,39.21,39.05,39.18,48921.0,37.4251,37.5208,37.3677,37.4921,48921.0
2024-07-05 10:15:00,39.18,39.18,39.1,39.12,29927.0,37.4921,37.4921,37.4155,37.4347,29927.0
2024-07-05 10:20:00,39.12,39.14,39.09,39.11,28577.0,37.4347,37.4538,37.406,37.4251,28577.0
2024-07-05 10:25:00,39.12,39.13,39.06,39.08,39019.0,37.4347,37.4443,37.3773,37.3964,39019.0
2024-07-05 10:30:00,39.09,39.14,39.06,39.11,40470.0,37.406,37.4538,37.3773,37.4251,40470.0
2024-07-05 10:35:00,39.11,39.16,39.09,39.11,32657.0,37.4251,37.473,37.406,37.4251,32657.0
2024-07-05 10:40:00,39.1,39.16,39.08,39.15,26028.0,37.4155,37.473,37.3964,37.4634,26028.0
2024-07-05 10:45:00,39.16,39.17,39.11,39.12,32150.0,37.473,37.4825,37.4251,37.4347,32150.0
2024-07-05 10:50:00,39.12,39.15,39.11,39.15,21753.0,37.4347,37.4634,37.4251,37.4634,21753.0
2024-07-05 10:55:00,39.15,39.18,39.13,39.17,42882.0,37.4634,37.4921,37.4443,37.4825,42882.0
2024-07-05 11:00:00,39.17,39.17,39.08,39.16,41268.0,37.4825,37.4825,37.3964,37.473,41268.0
2024-07-05 11:05:00,39.16,39.19,39.15,39.18,15303.0,37.473,37.5017,37.4634,37.4921,15303.0
2024-07-05 11:10:00,39.18,39.18,39.06,39.08,34924.0,37.4921,37.4921,37.3773,37.3964,34924.0
2024-07-05 11:15:00,39.08,39.09,39.05,39.06,35420.0,37.3964,37.406,37.3677,37.3773,35420.0
2024-07-05 11:20:00,39.05,39.07,39.0,39.01,35831.0,37.3677,37.3868,37.3199,37.3294,35831.0
2024-07-05 11:25:00,39.01,39.05,39.0,39.04,33228.0,37.3294,37.3677,37.3199,37.3581,33228.0
2024-07-05 11:30:00,39.03,39.06,39.02,39.05,15649.0,37.3486,37.3773,37.339,37.3677,15649.0
2024-07-05 11:35:00,39.06,39.07,39.0,39.0,37025.0,37.3773,37.3868,37.3199,37.3199,37025.0
2024-07-05 11:40:00,39.01,39.03,38.98,39.0,55327.0,37.3294,37.3486,37.3007,37.3199,55327.0
2024-07-05 11:45:00,39.0,39.02,38.97,39.02,39583.0,37.3199,37.339,37.2911,37.339,39583.0
2024-07-05 11:50:00,39.02,39.07,39.01,39.06,17783.0,37.339,37.3868,37.3294,37.3773,17783.0
2024-07-05 11:55:00,39.06,39.07,39.05,39.06,16735.0,37.3773,37.3868,37.3677,37.3773,16735.0
2024-07-05 12:00:00,39.07,39.07,39.0,39.0,21704.0,37.3868,37.3868,37.3199,37.3199,21704.0
2024-07-05 12:05:00,39.01,39.08,38.99,39.08,35451.0,37.3294,37.3964,37.3103,37.3964,35451.0
2024-07-05 12:10:00,39.07,39.11,39.07,39.09,20409.0,37.3868,37.4251,37.3868,37.406,20409.0
2024-07-05 12:15:00,39.09,39.1,39.03,39.05,18666.0,37.406,37.4155,37.3486,37.3677,18666.0
2024-07-05 12:20:00,39.05,39.06,39.03,39.05,19741.0,37.3677,37.3773,37.3486,37.3677,19741.0
2024-07-05 12:25:00,39.06,39.06,38.97,38.98,18506.0,37.3773,37.3773,37.2911,37.3007,18506.0
2024-07-05 12:30:00,38.98,38.99,38.95,38.98,23429.0,37.3007,37.3103,37.272,37.3007,23429.0
2024-07-05 12:35:00,38.98,38.98,38.96,38.97,22219.0,37.3007,37.3007,37.2816,37.2911,22219.0
2024-07-05 12:40:00,38.97,38.97,38.95,38.96,13643.0,37.2911,37.2911,37.272,37.2816,13643.0
2024-07-05 12:45:00,38.95,38.96,38.93,38.94,14829.0,37.272,37.2816,37.2529,37.2624,14829.0
2024-07-05 12:50:00,38.94,38.97,38.93,38.96,29151.0,37.2624,37.2911,37.2529,37.2816,29151.0
2024-07-05 12:55:00,38.97,38.97,38.95,38.96,13715.0,37.2911,37.2911,37.272,37.2816,13715.0
2024-07-05 13:00:00,38.96,38.97,38.9,38.95,23249.0,37.2816,37.2911,37.2242,37.272,23249.0
2024-07-05 13:05:00,38.95,38.95,38.92,38.94,9441.0,37.272,37.272,37.2433,37.2624,9441.0
2024-07-05 13:10:00,38.94,38.94,38.89,38.91,28641.0,37.2624,37.2624,37.2146,37.2337,28641.0
2024-07-05 13:15:00,38.91,38.94,38.9,38.93,15173.0,37.2337,37.2624,37.2242,37.2529,15173.0
2024-07-05 13:20:00,38.93,38.94,38.9,38.93,25188.0,37.2529,37.2624,37.2242,37.2529,25188.0
2024-07-05 13:25:00,38.92,38.94,38.91,38.91,11287.0,37.2433,37.2624,37.2337,37.2337,11287.0
2024-07-05 13:30:00,38.91,38.97,38.91,38.97,12834.0,37.2337,37.2911,37.2337,37.2911,12834.0
2024-07-05 13:35:00,38.97,39.0,38.96,39.0,18581.0,37.2911,37.3199,37.2816,37.3199,18581.0
2024-07-05 13:40:00,39.0,39.04,38.99,39.04,15905.0,37.3199,37.3581,37.3103,37.3581,15905.0
2024-07-05 13:45:00,39.04,39.07,39.03,39.03,34251.0,37.3581,37.3868,37.3486,37.3486,34251.0
2024-07-05 13:50:00,39.04,39.05,39.02,39.05,17938.0,37.3581,37.3677,37.339,37.3677,17938.0
2024-07-05 13:55:00,39.05,39.07,39.04,39.06,20609.0,37.3677,37.3868,37.3581,37.3773,20609.0
2024-07-05 14:00:00,39.05,39.06,38.98,38.98,23168.0,37.3677,37.3773,37.3007,37.3007,23168.0
2024-07-05 14:05:00,38.99,39.01,38.98,38.98,22206.0,37.3103,37.3294,37.3007,37.3007,22206.0
2024-07-05 14:10:00,38.98,39.0,38.96,38.97,32750.0,37.3007,37.3199,37.2816,37.2911,32750.0
2024-07-05 14:15:00,38.96,39.03,38.96,39.02,30358.0,37.2816,37.3486,37.2816,37.339,30358.0
2024-07-05 14:20:00,39.03,39.04,38.97,38.98,28234.0,37.3486,37.3581,37.2911,37.3007,28234.0
2024-07-05 14:25:00,38.98,39.02,38.98,39.01,13979.0,37.3007,37.339,37.3007,37.3294,13979.0
2024-07-05 14:30:00,39.02,39.02,38.99,39.0,32519.0,37.339,37.339,37.3103,37.3199,32519.0
2024-07-05 14:35:00,39.0,39.0,38.95,38.97,15362.0,37.3199,37.3199,37.272,37.2911,15362.0
2024-07-05 14:40:00,38.97,38.99,38.96,38.98,14203.0,37.2911,37.3103,37.2816,37.3007,14203.0
2024-07-05 14:45:00,38.98,38.99,38.97,38.98,11066.0,37.3007,37.3103,37.2911,37.3007,11066.0
2024-07-05 14:50:00,38.98,39.0,38.97,38.98,23331.0,37.3007,37.3199,37.2911,37.3007,23331.0
2024-07-05 14:55:00,38.98,39.01,38.98,39.0,26980.0,37.3007,37.3294,37.3007,37.3199,26980.0
2024-07-05 15:00:00,39.0,39.0,38.97,38.98,20559.0,37.3199,37.3199,37.2911,37.3007,20559.0
2024-07-05 15:05:00,38.98,39.0,38.97,38.98,26228.0,37.3007,37.3199,37.2911,37.3007,26228.0
2024-07-05 15:10:00,38.98,38.99,38.97,38.98,28878.0,37.3007,37.3103,37.2911,37.3007,28878.0
2024-07-05 15:15:00,38.98,38.99,38.97,38.97,22380.0,37.3007,37.3103,37.2911,37.2911,22380.0
2024-07-05 15:20:00,38.97,38.99,38.95,38.98,30382.0,37.2911,37.3103,37.272,37.3007,30382.0
2024-07-05 15:25:00,38.98,38.99,38.94,38.96,32486.0,37.3007,37.3103,37.2624,37.2816,32486.0
2024-07-05 15:30:00,38.96,39.0,38.96,38.99,37853.0,37.2816,37.3199,37.2816,37.3103,37853.0
2024-07-05 15:35:00,38.98,39.01,38.98,39.01,30860.0,37.3007,37.3294,37.3007,37.3294,30860.0
2024-07-05 15:40:00,39.01,39.03,38.99,39.02,69407.0,37.3294,37.3486,37.3103,37.339,69407.0
2024-07-05 15:45:00,39.02,39.03,39.0,39.02,58332.0,37.339,37.3486,37.3199,37.339,58332.0
2024-07-05 15:50:00,39.02,39.09,39.01,39.09,123989.0,37.339,37.406,37.3294,37.406,123989.0
2024-07-05 15:55:00,39.09,39.1,39.02,39.05,295861.0,37.406,37.4155,37.339,37.3677,295861.0
2024-07-08 09:30:00,39.15,39.36,39.14,39.34,129994.0,37.4634,37.6643,37.4538,37.6452,129994.0
2024-07-08 09:35:00,39.34,39.45,39.27,39.43,65115.0,37.6452,37.7505,37.5782,37.7313,65115.0
2024-07-08 09:40:00,39.43,39.48,39.4,39.45,43734.0,37.7313,37.7792,37.7026,37.7505,43734.0
2024-07-08 09:45:00,39.45,39.52,39.44,39.46,56421.0,37.7505,37.8175,37.7409,37.76,56421.0
2024-07-08 09:50:00,39.46,39.46,39.38,39.42,24680.0,37.76,37.76,37.6835,37.7218,24680.0
2024-07-08 09:55:00,39.41,39.44,39.39,39.41,40817.0,37.7122,37.7409,37.6931,37.7122,40817.0
2024-07-08 10:00:00,39.41,39.45,39.38,39.41,42895.0,37.7122,37.7505,37.6835,37.7122,42895.0
2024-07-08 10:05:00,39.4,39.43,39.3,39.38,42485.0,37.7026,37.7313,37.6069,37.6835,42485.0
2024-07-08 10:10:00,39.37,39.38,39.33,39.38,13782.0,37.6739,37.6835,37.6356,37.6835,13782.0
2024-07-08 10:15:00,39.37,39.4,39.32,39.32,41406.0,37.6739,37.7026,37.6261,37.6261,41406.0
2024-07-08 10:20:00,39.31,39.33,39.27,39.32,66839.0,37.6165,37.6356,37.5782,37.6261,66839.0
2024-07-08 10:25:00,39.32,39.33,39.25,39.26,32927.0,37.6261,37.6356,37.5591,37.5687,32927.0
2024-07-08 10:30:00,39.26,39.3,39.2,39.29,104018.0,37.5687,37.6069,37.5112,37.5974,104018.0
2024-07-08 10:35:00,39.29,39.41,39.28,39.41,34801.0,37.5974,37.7122,37.5878,37.7122,34801.0
2024-07-08 10:40:00,39.41,39.41,39.33,39.34,19471.0,37.7122,37.7122,37.6356,37.6452,19471.0
2024-07-08 10:45:00,39.34,39.35,39.31,39.32,17188.0,37.6452,37.6548,37.6165,37.6261,17188.0
2024-07-08 10:50:00,39.32,39.34,39.3,39.33,17395.0,37.6261,37.6452,37.6069,37.6356,17395.0
2024-07-08 10:55:00,39.33,39.36,39.32,39.34,27286.0,37.6356,37.6643,37.6261,37.6452,27286.0
2024-07-08 11:00:00,39.33,39.33,39.29,39.29,22439.0,37.6356,37.6356,37.5974,37.5974,22439.0
2024-07-08 11:05:00,39.3,39.32,39.28,39.32,47556.0,37.6069,37.6261,37.5878,37.6261,47556.0
2024-07-08 11:10:00,39.32,39.33,39.27,39.29,28449.0,37.6261,37.6356,37.5782,37.5974,28449.0
2024-07-08 11:15:00,39.27,39.3,39.25,39.25,36325.0,37.5782,37.6069,37.5591,37.5591,36325.0
2024-07-08 11:20:00,39.25,39.26,39.18,39.21,41274.0,37.5591,37.5687,37.4921,37.5208,41274.0
2024-07-08 11:25:00,39.21,39.21,39.13,39.14,76374.0,37.5208,37.5208,37.4443,37.4538,76374.0
2024-07-08 11:30:00,39.14,39.17,39.14,39.16,41024.0,37.4538,37.4825,37.4538,37.473,41024.0
2024-07-08 11:35:00,39.16,39.16,39.11,39.12,23307.0,37.473,37.473,37.4251,37.4347,23307.0
2024-07-08 11:40:00,39.12,39.12,39.05,39.06,38460.0,37.4347,37.4347,37.3677,37.3773,38460.0
2024-07-08 11:45:00,39.05,39.13,39.05,39.13,19316.0,37.3677,37.4443,37.3677,37.4443,19316.0
2024-07-08 11:50:00,39.13,39.13,39.07,39.09,64626.0,37.4443,37.4443,37.3868,37.406,64626.0
2024-07-08 11:55:00,39.09,39.11,39.08,39.09,27342.0,37.406,37.4251,37.3964,37.406,27342.0
2024-07-08 12:00:00,39.1,39.12,39.07,39.09,72243.0,37.4155,37.4347,37.3868,37.406,72243.0
2024-07-08 12:05:00,39.09,39.14,39.08,39.14,32432.0,37.406,37.4538,37.3964,37.4538,32432.0
2024-07-08 12:10:00,39.14,39.17,39.12,39.17,14933.0,37.4538,37.4825,37.4347,37.4825,14933.0
2024-07-08 12:15:00,39.16,39.18,39.14,39.18,28027.0,37.473,37.4921,37.4538,37.4921,28027.0
2024-07-08 12:20:00,39.18,39.2,39.14,39.17,30655.0,37.4921,37.5112,37.4538,37.4825,30655.0
2024-07-08 12:25:00,39.17,39.24,39.17,39.24,23689.0,37.4825,37.5495,37.4825,37.5495,23689.0
2024-07-08 12:30:00,39.23,39.25,39.22,39.23,16915.0,37.5399,37.5591,37.5304,37.5399,16915.0
2024-07-08 12:35:00,39.23,39.26,39.23,39.25,10801.0,37.5399,37.5687,37.5399,37.5591,10801.0
2024-07-08 12:40:00,39.24,39.24,39.19,39.19,16698.0,37.5495,37.5495,37.5017,37.5017,16698.0
2024-07-08 12:45:00,39.2,39.22,39.18,39.22,20199.0,37.5112,37.5304,37.4921,37.5304,20199.0
2024-07-08 12:50:00,39.22,39.23,39.2,39.21,15419.0,37.5304,37.5399,37.5112,37.5208,15419.0
2024-07-08 12:55:00,39.21,39.21,39.18,39.2,7603.0,37.5208,37.5208,37.4921,37.5112,7603.0
2024-07-08 13:00:00,39.2,39.21,39.18,39.19,20967.0,37.5112,37.5208,37.4921,37.5017,20967.0
2024-07-08 13:05:00,39.19,39.19,39.11,39.12,22281.0,37.5017,37.5017,37.4251,37.4347,22281.0
2024-07-08 13:10:00,39.12,39.12,39.08,39.08,8396.0,37.4347,37.4347,37.3964,37.3964,8396.0
2024-07-08 13:15:00,39.09,39.15,39.09,39.15,16631.0,37.406,37.4634,37.406,37.4634,16631.0
2024-07-08 13:20:00,39.15,39.2,39.14,39.18,153135.0,37.4634,37.5112,37.4538,37.4921,153135.0
2024-07-08 13:25:00,39.19,39.19,39.15,39.16,20613.0,37.5017,37.5017,37.4634,37.473,20613.0
2024-07-08 13:30:00,39.15,39.18,39.14,39.18,17713.0,37.4634,37.4921,37.4538,37.4921,17713.0
2024-07-08 13:35:00,39.18,39.24,39.17,39.24,17614.0,37.4921,37.5495,37.4825,37.5495,17614.0
2024-07-08 13:40:00,39.24,39.24,39.22,39.23,12470.0,37.5495,37.5495,37.5304,37.5399,12470.0
2024-07-08 13:45:00,39.23,39.25,39.22,39.25,12733.0,37.5399,37.5591,37.5304,37.5591,12733.0
2024-07-08 13:50:00,39.24,39.3,39.24,39.29,27067.0,37.5495,37.6069,37.5495,37.5974,27067.0
2024-07-08 13:55:00,39.3,39.32,39.28,39.29,30687.0,37.6069,37.6261,37.5878,37.5974,30687.0
2024-07-08 14:00:00,39.29,39.3,39.26,39.29,12009.0,37.5974,37.6069,37.5687,37.5974,12009.0
2024-07-08 14:05:00,39.3,39.31,39.27,39.27,13397.0,37.6069,37.6165,37.5782,37.5782,13397.0
2024-07-08 14:10:00,39.27,39.28,39.24,39.25,11164.0,37.5782,37.5878,37.5495,37.5591,11164.0
2024-07-08 14:15:00,39.25,39.28,39.23,39.27,26812.0,37.5591,37.5878,37.5399,37.5782,26812.0
2024-07-08 14:20:00,39.27,39.28,39.25,39.27,19470.0,37.5782,37.5878,37.5591,37.5782,19470.0
2024-07-08 14:25:00,39.26,39.27,39.25,39.26,13442.0,37.5687,37.5782,37.5591,37.5687,13442.0
2024-07-08 14:30:00,39.26,39.29,39.25,39.29,27536.0,37.5687,37.5974,37.5591,37.5974,27536.0
2024-07-08 14:35:00,39.29,39.29,39.24,39.25,25317.0,37.5974,37.5974,37.5495,37.5591,25317.0
2024-07-08 14:40:00,39.24,39.26,39.22,39.23,19967.0,37.5495,37.5687,37.5304,37.5399,19967.0
2024-07-08 14:45:00,39.23,39.24,39.2,39.23,27868.0,37.5399,37.5495,37.5112,37.5399,27868.0
2024-07-08 14:50:00,39.22,39.25,39.22,39.25,11619.0,37.5304,37.5591,37.5304,37.5591,11619.0
2024-07-08 14:55:00,39.25,39.29,39.25,39.27,21232.0,37.5591,37.5974,37.5591,37.5782,21232.0
2024-07-08 15:00:00,39.27,39.29,39.26,39.29,26399.0,37.5782,37.5974,37.5687,37.5974,26399.0
2024-07-08 15:05:00,39.29,39.35,39.28,39.34,31032.0,37.5974,37.6548,37.5878,37.6452,31032.0
2024-07-08 15:10:00,39.34,39.39,39.33,39.39,32488.0,37.6452,37.6931,37.6356,37.6931,32488.0
2024-07-08 15:15:00,39.39,39.43,39.37,39.38,43913.0,37.6931,37.7313,37.6739,37.6835,43913.0
2024-07-08 15:20:00,39.37,39.38,39.36,39.38,23357.0,37.6739,37.6835,37.6643,37.6835,23357.0
2024-07-08 15:25:00,39.38,39.39,39.35,39.35,49906.0,37.6835,37.6931,37.6548,37.6548,49906.0
2024-07-08 15:30:00,39.34,39.36,39.27,39.3,50908.0,37.6452,37.6643,37.5782,37.6069,50908.0
2024-07-08 15:35:00,39.3,39.38,39.3,39.38,57420.0,37.6069,37.6835,37.6069,37.6835,57420.0
2024-07-08 15:40:00,39.37,39.41,39.33,39.41,289362.0,37.6739,37.7122,37.6356,37.7122,289362.0
2024-07-08 15:45:00,39.41,39.42,39.32,39.37,75393.0,37.7122,37.7218,37.6261,37.6739,75393.0
2024-07-08 15:50:00,39.37,39.38,39.32,39.38,124670.0,37.6739,37.6835,37.6261,37.6835,124670.0
2024-07-08 15:55:00,39.38,39.48,39.37,39.46,527533.0,37.6835,37.7792,37.6739,37.76,527533.0
2024-07-09 09:30:00,39.18,39.32,39.07,39.3,155107.0,37.4921,37.6261,37.3868,37.6069,155107.0
2024-07-09 09:35:00,39.31,39.44,39.27,39.37,31767.0,37.6165,37.7409,37.5782,37.6739,31767.0
2024-07-09 09:40:00,39.39,39.44,39.36,39.39,28466.0,37.6931,37.7409,37.6643,37.6931,28466.0
2024-07-09 09:45:00,39.37,39.53,39.34,39.48,34785.0,37.6739,37.827,37.6452,37.7792,34785.0
2024-07-09 09:50:00,39.48,39.48,39.4,39.44,42053.0,37.7792,37.7792,37.7026,37.7409,42053.0
2024-07-09 09:55:00,39.45,39.45,39.39,39.41,56590.0,37.7505,37.7505,37.6931,37.7122,56590.0
2024-07-09 10:00:00,39.41,39.51,39.39,39.5,49022.0,37.7122,37.8079,37.6931,37.7983,49022.0
2024-07-09 10:05:00,39.5,39.59,39.49,39.52,80645.0,37.7983,37.8844,37.7887,37.8175,80645.0
2024-07-09 10:10:00,39.52,39.52,39.35,39.36,74873.0,37.8175,37.8175,37.6548,37.6643,74873.0
2024-07-09 10:15:00,39.35,39.45,39.34,39.34,48139.0,37.6548,37.7505,37.6452,37.6452,48139.0
2024-07-09 10:20:00,39.34,39.43,39.33,39.4,68544.0,37.6452,37.7313,37.6356,37.7026,68544.0
2024-07-09 10:25:00,39.4,39.41,39.37,39.38,78396.0,37.7026,37.7122,37.6739,37.6835,78396.0
2024-07-09 10:30:00,39.38,39.43,39.36,39.39,49479.0,37.6835,37.7313,37.6643,37.6931,49479.0
2024-07-09 10:35:00,39.39,39.4,39.35,39.38,20718.0,37.6931,37.7026,37.6548,37.6835,20718.0
2024-07-09 10:40:00,39.38,39.4,39.37,39.4,16718.0,37.6835,37.7026,37.6739,37.7026,16718.0
2024-07-09 10:45:00,39.4,39.47,39.39,39.47,87940.0,37.7026,37.7696,37.6931,37.7696,87940.0
2024-07-09 10:50:00,39.46,39.48,39.39,39.43,51851.0,37.76,37.7792,37.6931,37.7313,51851.0
2024-07-09 10:55:00,39.43,39.48,39.38,39.4,32960.0,37.7313,37.7792,37.6835,37.7026,32960.0
2024-07-09 11:00:00,39.4,39.48,39.38,39.48,64507.0,37.7026,37.7792,37.6835,37.7792,64507.0
2024-07-09 11:05:00,39.48,39.5,39.45,39.47,69594.0,37.7792,37.7983,37.7505,37.7696,69594.0
2024-07-09 11:10:00,39.48,39.52,39.47,39.5,23773.0,37.7792,37.8175,37.7696,37.7983,23773.0
2024-07-09 11:15:00,39.51,39.53,39.48,39.49,12907.0,37.8079,37.827,37.7792,37.7887,12907.0
2024-07-09 11:20:00,39.48,39.49,39.42,39.48,24707.0,37.7792,37.7887,37.7218,37.7792,24707.0
2024-07-09 11:25:00,39.48,39.49,39.45,39.48,23405.0,37.7792,37.7887,37.7505,37.7792,23405.0
2024-07-09 11:30:00,39.48,39.59,39.48,39.59,26118.0,37.7792,37.8844,37.7792,37.8844,26118.0
2024-07-09 11:35:00,39.57,39.64,39.56,39.63,26460.0,37.8653,37.9323,37.8557,37.9227,26460.0
2024-07-09 11:40:00,39.62,39.63,39.57,39.59,44482.0,37.9131,37.9227,37.8653,37.8844,44482.0
2024-07-09 11:45:00,39.59,39.66,39.58,39.66,46110.0,37.8844,37.9514,37.8749,37.9514,46110.0
2024-07-09 11:50:00,39.66,39.75,39.64,39.75,153679.0,37.9514,38.0375,37.9323,38.0375,153679.0
2024-07-09 11:55:00,39.75,39.79,39.7,39.78,70169.0,38.0375,38.0758,37.9897,38.0663,70169.0
2024-07-09 12:00:00,39.77,39.88,39.77,39.84,29001.0,38.0567,38.1619,38.0567,38.1237,29001.0
2024-07-09 12:05:00,39.84,39.87,39.82,39.84,38585.0,38.1237,38.1524,38.1045,38.1237,38585.0
2024-07-09 12:10:00,39.84,39.86,39.81,39.86,36178.0,38.1237,38.1428,38.095,38.1428,36178.0
2024-07-09 12:15:00,39.86,39.87,39.81,39.81,35356.0,38.1428,38.1524,38.095,38.095,35356.0
2024-07-09 12:20:00,39.82,39.82,39.79,39.8,25461.0,38.1045,38.1045,38.0758,38.0854,25461.0
2024-07-09 12:25:00,39.81,39.86,39.81,39.86,18962.0,38.095,38.1428,38.095,38.1428,18962.0
2024-07-09 12:30:00,39.85,39.91,39.85,39.88,34799.0,38.1332,38.1907,38.1332,38.1619,34799.0
2024-07-09 12:35:00,39.89,39.9,39.84,39.88,20181.0,38.1715,38.1811,38.1237,38.1619,20181.0
2024-07-09 12:40:00,39.88,39.92,39.85,39.88,29937.0,38.1619,38.2002,38.1332,38.1619,29937.0
2024-07-09 12:45:00,39.87,39.94,39.87,39.93,25332.0,38.1524,38.2194,38.1524,38.2098,25332.0
2024-07-09 12:50:00,39.92,39.92,39.89,39.91,29599.0,38.2002,38.2002,38.1715,38.1907,29599.0
2024-07-09 12:55:00,39.91,39.92,39.88,39.9,13254.0,38.1907,38.2002,38.1619,38.1811,13254.0
2024-07-09 13:00:00,39.89,40.01,39.89,40.0,57501.0,38.1715,38.2863,38.1715,38.2768,57501.0
2024-07-09 13:05:00,40.01,40.05,39.96,40.02,34132.0,38.2863,38.3246,38.2385,38.2959,34132.0
2024-07-09 13:10:00,40.02,40.06,39.99,40.0,26280.0,38.2959,38.3342,38.2672,38.2768,26280.0
2024-07-09 13:15:00,40.0,40.0,39.96,39.99,33380.0,38.2768,38.2768,38.2385,38.2672,33380.0
2024-07-09 13:20:00,39.99,40.03,39.96,40.0,37412.0,38.2672,38.3055,38.2385,38.2768,37412.0
2024-07-09 13:25:00,40.0,40.02,39.97,39.97,21612.0,38.2768,38.2959,38.2481,38.2481,21612.0
2024-07-09 13:30:00,39.97,40.03,39.96,40.02,21571.0,38.2481,38.3055,38.2385,38.2959,21571.0
2024-07-09 13:35:00,40.01,40.05,40.0,40.04,35255.0,38.2863,38.3246,38.2768,38.3151,35255.0
2024-07-09 13:40:00,40.03,40.04,40.01,40.02,16257.0,38.3055,38.3151,38.2863,38.2959,16257.0
2024-07-09 13:45:00,40.03,40.05,40.01,40.03,17637.0,38.3055,38.3246,38.2863,38.3055,17637.0
2024-07-09 13:50:00,40.04,40.04,40.01,40.01,15502.0,38.3151,38.3151,38.2863,38.2863,15502.0
2024-07-09 13:55:00,40.02,40.02,39.95,39.95,21044.0,38.2959,38.2959,38.2289,38.2289,21044.0
2024-07-09 14:00:00,39.95,39.96,39.87,39.88,13443.0,38.2289,38.2385,38.1524,38.1619,13443.0
2024-07-09 14:05:00,39.87,39.92,39.87,39.91,34271.0,38.1524,38.2002,38.1524,38.1907,34271.0
2024-07-09 14:10:00,39.91,39.93,39.89,39.93,42027.0,38.1907,38.2098,38.1715,38.2098,42027.0
2024-07-09 14:15:00,39.93,39.94,39.92,39.92,38913.0,38.2098,38.2194,38.2002,38.2002,38913.0
2024-07-09 14:20:00,39.92,39.92,39.81,39.83,100650.0,38.2002,38.2002,38.095,38.1141,100650.0
2024-07-09 14:25:00,39.82,39.84,39.78,39.79,51313.0,38.1045,38.1237,38.0663,38.0758,51313.0
2024-07-09 14:30:00,39.79,39.83,39.75,39.82,32684.0,38.0758,38.1141,38.0375,38.1045,32684.0
2024-07-09 14:35:00,39.82,39.89,39.8,39.88,29126.0,38.1045,38.1715,38.0854,38.1619,29126.0
2024-07-09 14:40:00,39.88,39.88,39.81,39.82,16938.0,38.1619,38.1619,38.095,38.1045,16938.0
2024-07-09 14:45:00,39.82,39.82,39.78,39.81,45771.0,38.1045,38.1045,38.0663,38.095,45771.0
2024-07-09 14:50:00,39.8,39.81,39.76,39.77,24109.0,38.0854,38.095,38.0471,38.0567,24109.0
2024-07-09 14:55:00,39.77,39.78,39.73,39.74,66407.0,38.0567,38.0663,38.0184,38.028,66407.0
2024-07-09 15:00:00,39.74,39.8,39.73,39.73,29845.0,38.028,38.0854,38.0184,38.0184,29845.0
2024-07-09 15:05:00,39.73,39.75,39.71,39.75,18906.0,38.0184,38.0375,37.9993,38.0375,18906.0
2024-07-09 15:10:00,39.75,39.76,39.72,39.75,31924.0,38.0375,38.0471,38.0088,38.0375,31924.0
2024-07-09 15:15:00,39.75,39.79,39.73,39.78,23180.0,38.0375,38.0758,38.0184,38.0663,23180.0
2024-07-09 15:20:00,39.78,39.86,39.78,39.86,18793.0,38.0663,38.1428,38.0663,38.1428,18793.0
2024-07-09 15:25:00,39.85,39.89,39.82,39.89,55876.0,38.1332,38.1715,38.1045,38.1715,55876.0
2024-07-09 15:30:00,39.89,39.9,39.85,39.85,39369.0,38.1715,38.1811,38.1332,38.1332,39369.0
2024-07-09 15:35:00,39.86,39.91,39.83,39.89,69292.0,38.1428,38.1907,38.1141,38.1715,69292.0
2024-07-09 15:40:00,39.89,39.9,39.85,39.87,64455.0,38.1715,38.1811,38.1332,38.1524,64455.0
2024-07-09 15:45:00,39.87,39.88,39.83,39.88,85510.0,38.1524,38.1619,38.1141,38.1619,85510.0
2024-07-09 15:50:00,39.88,39.89,39.82,39.83,141770.0,38.1619,38.1715,38.1045,38.1141,141770.0
2024-07-09 15:55:00,39.84,39.89,39.8,39.86,535730.0,38.1237,38.1715,38.0854,38.1428,535730.0
2024-07-10 09:30:00,40.0,40.0,39.81,39.94,176083.0,38.2768,38.2768,38.095,38.2194,176083.0
2024-07-10 09:35:00,39.94,40.04,39.83,40.02,66690.0,38.2194,38.3151,38.1141,38.2959,66690.0
2024-07-10 09:40:00,40.0,40.04,39.84,39.87,64419.0,38.2768,38.3151,38.1237,38.1524,64419.0
2024-07-10 09:45:00,39.89,40.01,39.87,39.9,82693.0,38.1715,38.2863,38.1524,38.1811,82693.0
2024-07-10 09:50:00,39.9,40.1,39.87,39.93,1141067.0,38.1811,38.3725,38.1524,38.2098,1141067.0
2024-07-10 09:55:00,39.93,40.1,39.9,39.97,167556.0,38.2098,38.3725,38.1811,38.2481,167556.0
2024-07-10 10:00:00,39.96,40.02,39.91,39.99,50740.0,38.2385,38.2959,38.1907,38.2672,50740.0
2024-07-10 10:05:00,39.98,40.05,39.96,40.01,55030.0,38.2576,38.3246,38.2385,38.2863,55030.0
2024-07-10 10:10:00,40.0,40.02,39.96,40.01,40556.0,38.2768,38.2959,38.2385,38.2863,40556.0
2024-07-10 10:15:00,40.01,40.05,39.99,40.04,33528.0,38.2863,38.3246,38.2672,38.3151,33528.0
2024-07-10 10:20:00,40.04,40.06,39.96,39.98,156787.0,38.3151,38.3342,38.2385,38.2576,156787.0
2024-07-10 10:25:00,39.98,40.01,39.96,39.98,29784.0,38.2576,38.2863,38.2385,38.2576,29784.0
2024-07-10 10:30:00,39.98,40.06,39.97,40.03,35890.0,38.2576,38.3342,38.2481,38.3055,35890.0
2024-07-10 10:35:00,40.04,40.07,40.02,40.02,24747.0,38.3151,38.3438,38.2959,38.2959,24747.0
2024-07-10 10:40:00,40.01,40.01,39.96,40.0,35810.0,38.2863,38.2863,38.2385,38.2768,35810.0
2024-07-10 10:45:00,40.0,40.02,39.98,40.01,35316.0,38.2768,38.2959,38.2576,38.2863,35316.0
2024-07-10 10:50:00,40.01,40.06,39.97,40.05,66022.0,38.2863,38.3342,38.2481,38.3246,66022.0
2024-07-10 10:55:00,40.05,40.13,40.03,40.13,63224.0,38.3246,38.4012,38.3055,38.4012,63224.0
2024-07-10 11:00:00,40.13,40.24,40.1,40.24,52686.0,38.4012,38.5064,38.3725,38.5064,52686.0
2024-07-10 11:05:00,40.23,40.27,40.22,40.25,30003.0,38.4969,38.5351,38.4873,38.516,30003.0
2024-07-10 11:10:00,40.25,40.25,40.21,40.23,21501.0,38.516,38.516,38.4777,38.4969,21501.0
2024-07-10 11:15:00,40.22,40.28,40.21,40.27,21887.0,38.4873,38.5447,38.4777,38.5351,21887.0
2024-07-10 11:20:00,40.28,40.36,40.27,40.35,42956.0,38.5447,38.6213,38.5351,38.6117,42956.0
2024-07-10 11:25:00,40.36,40.36,40.26,40.27,56667.0,38.6213,38.6213,38.5256,38.5351,56667.0
2024-07-10 11:30:00,40.27,40.29,40.23,40.23,26732.0,38.5351,38.5543,38.4969,38.4969,26732.0
2024-07-10 11:35:00,40.23,40.26,40.21,40.22,79385.0,38.4969,38.5256,38.4777,38.4873,79385.0
2024-07-10 11:40:00,40.23,40.25,40.2,40.2,16919.0,38.4969,38.516,38.4682,38.4682,16919.0
2024-07-10 11:45:00,40.21,40.22,40.19,40.21,37022.0,38.4777,38.4873,38.4586,38.4777,37022.0
2024-07-10 11:50:00,40.21,40.21,40.18,40.2,23151.0,38.4777,38.4777,38.449,38.4682,23151.0
2024-07-10 11:55:00,40.2,40.24,40.17,40.2,48917.0,38.4682,38.5064,38.4395,38.4682,48917.0
2024-07-10 12:00:00,40.21,40.26,40.2,40.26,16588.0,38.4777,38.5256,38.4682,38.5256,16588.0
2024-07-10 12:05:00,40.25,40.27,40.23,40.24,13914.0,38.516,38.5351,38.4969,38.5064,13914.0
2024-07-10 12:10:00,40.23,40.26,40.22,40.23,14235.0,38.4969,38.5256,38.4873,38.4969,14235.0
2024-07-10 12:15:00,40.23,40.29,40.22,40.27,71419.0,38.4969,38.5543,38.4873,38.5351,71419.0
2024-07-10 12:20:00,40.26,40.3,40.25,40.28,66218.0,38.5256,38.5639,38.516,38.5447,66218.0
2024-07-10 12:25:00,40.29,40.3,40.27,40.29,128526.0,38.5543,38.5639,38.5351,38.5543,128526.0
2024-07-10 12:30:00,40.29,40.31,40.23,40.26,482566.0,38.5543,38.5734,38.4969,38.5256,482566.0
2024-07-10 12:35:00,40.25,40.3,40.24,40.29,46125.0,38.516,38.5639,38.5064,38.5543,46125.0
2024-07-10 12:40:00,40.29,40.31,40.26,40.3,28113.0,38.5543,38.5734,38.5256,38.5639,28113.0
2024-07-10 12:45:00,40.3,40.37,40.29,40.36,70626.0,38.5639,38.6308,38.5543,38.6213,70626.0
2024-07-10 12:50:00,40.36,40.38,40.34,40.36,28664.0,38.6213,38.6404,38.6021,38.6213,28664.0
2024-07-10 12:55:00,40.36,40.37,40.31,40.36,105066.0,38.6213,38.6308,38.5734,38.6213,105066.0
2024-07-10 13:00:00,40.35,40.39,40.34,40.37,62599.0,38.6117,38.65,38.6021,38.6308,62599.0
2024-07-10 13:05:00,40.37,40.37,40.26,40.34,65473.0,38.6308,38.6308,38.5256,38.6021,65473.0
2024-07-10 13:10:00,40.34,40.36,40.3,40.3,249189.0,38.6021,38.6213,38.5639,38.5639,249189.0
2024-07-10 13:15:00,40.31,40.32,40.25,40.25,83046.0,38.5734,38.583,38.516,38.516,83046.0
2024-07-10 13:20:00,40.25,40.26,40.22,40.24,13977.0,38.516,38.5256,38.4873,38.5064,13977.0
2024-07-10 13:25:00,40.25,40.35,40.24,40.34,25668.0,38.516,38.6117,38.5064,38.6021,25668.0
2024-07-10 13:30:00,40.34,40.35,40.31,40.32,16590.0,38.6021,38.6117,38.5734,38.583,16590.0
2024-07-10 13:35:00,40.32,40.35,40.3,40.34,26023.0,38.583,38.6117,38.5639,38.6021,26023.0
2024-07-10 13:40:00,40.34,40.36,40.33,40.35,17170.0,38.6021,38.6213,38.5926,38.6117,17170.0
2024-07-10 13:45:00,40.35,40.37,40.33,40.37,27904.0,38.6117,38.6308,38.5926,38.6308,27904.0
2024-07-10 13:50:00,40.37,40.38,40.35,40.35,29999.0,38.6308,38.6404,38.6117,38.6117,29999.0
2024-07-10 13:55:00,40.36,40.37,40.33,40.34,20827.0,38.6213,38.6308,38.5926,38.6021,20827.0
2024-07-10 14:00:00,40.34,40.34,40.31,40.32,11850.0,38.6021,38.6021,38.5734,38.583,11850.0
2024-07-10 14:05:00,40.31,40.32,40.26,40.27,21726.0,38.5734,38.583,38.5256,38.5351,21726.0
2024-07-10 14:10:00,40.26,40.34,40.26,40.34,41602.0,38.5256,38.6021,38.5256,38.6021,41602.0
2024-07-10 14:15:00,40.34,40.37,40.32,40.33,25676.0,38.6021,38.6308,38.583,38.5926,25676.0
2024-07-10 14:20:00,40.33,40.33,40.3,40.31,59997.0,38.5926,38.5926,38.5639,38.5734,59997.0
2024-07-10 14:25:00,40.3,40.35,40.3,40.34,17470.0,38.5639,38.6117,38.5639,38.6021,17470.0
2024-07-10 14:30:00,40.34,40.38,40.34,40.37,31687.0,38.6021,38.6404,38.6021,38.6308,31687.0
2024-07-10 14:35:00,40.37,40.39,40.36,40.38,10266.0,38.6308,38.65,38.6213,38.6404,10266.0
2024-07-10 14:40:00,40.38,40.42,40.36,40.41,29150.0,38.6404,38.6787,38.6213,38.6691,29150.0
2024-07-10 14:45:00,40.41,40.46,40.41,40.45,42813.0,38.6691,38.717,38.6691,38.7074,42813.0
2024-07-10 14:50:00,40.44,40.45,40.41,40.43,44452.0,38.6978,38.7074,38.6691,38.6883,44452.0
2024-07-10 14:55:00,40.43,40.45,40.41,40.45,38294.0,38.6883,38.7074,38.6691,38.7074,38294.0
2024-07-10 15:00:00,40.45,40.45,40.42,40.44,38194.0,38.7074,38.7074,38.6787,38.6978,38194.0
2024-07-10 15:05:00,40.44,40.45,40.43,40.44,18139.0,38.6978,38.7074,38.6883,38.6978,18139.0
2024-07-10 15:10:00,40.45,40.48,40.41,40.48,82521.0,38.7074,38.7361,38.6691,38.7361,82521.0
2024-07-10 15:15:00,40.48,40.51,40.45,40.5,55363.0,38.7361,38.7648,38.7074,38.7552,55363.0
2024-07-10 15:20:00,40.5,40.56,40.5,40.55,48956.0,38.7552,38.8127,38.7552,38.8031,48956.0
2024-07-10 15:25:00,40.54,40.55,40.5,40.52,34374.0,38.7935,38.8031,38.7552,38.7744,34374.0
2024-07-10 15:30:00,40.51,40.56,40.5,40.52,57909.0,38.7648,38.8127,38.7552,38.7744,57909.0
2024-07-10 15:35:00,40.52,40.55,40.49,40.55,73035.0,38.7744,38.8031,38.7457,38.8031,73035.0
2024-07-10 15:40:00,40.54,40.57,40.53,40.55,124682.0,38.7935,38.8222,38.7839,38.8031,124682.0
2024-07-10 15:45:00,40.55,40.62,40.54,40.59,126353.0,38.8031,38.8701,38.7935,38.8414,126353.0
2024-07-10 15:50:00,40.59,40.69,40.59,40.66,181614.0,38.8414,38.9371,38.8414,38.9083,181614.0
2024-07-10 15:55:00,40.66,40.83,40.64,40.78,592400.0,38.9083,39.071,38.8892,39.0232,592400.0
2024-07-11 09:30:00,41.23,41.41,41.2,41.3,203698.0,39.4538,39.626,39.4251,39.5208,203698.0
2024-07-11 09:35:00,41.33,41.37,41.16,41.23,63872.0,39.5495,39.5878,39.3868,39.4538,63872.0
2024-07-11 09:40:00,41.23,41.46,41.16,41.44,151181.0,39.4538,39.6739,39.3868,39.6547,151181.0
2024-07-11 09:45:00,41.4,41.49,41.3,41.41,225350.0,39.6165,39.7026,39.5208,39.626,225350.0
2024-07-11 09:50:00,41.41,41.49,41.37,41.47,96629.0,39.626,39.7026,39.5878,39.6834,96629.0
2024-07-11 09:55:00,41.47,41.65,41.43,41.61,401847.0,39.6834,39.8557,39.6452,39.8174,401847.0
2024-07-11 10:00:00,41.6,41.7,41.59,41.69,135716.0,39.8078,39.9035,39.7983,39.894,135716.0
2024-07-11 10:05:00,41.69,41.88,41.67,41.88,136536.0,39.894,40.0758,39.8748,40.0758,136536.0
2024-07-11 10:10:00,41.88,42.07,41.83,42.06,199806.0,40.0758,40.2576,40.0279,40.248,199806.0
2024-07-11 10:15:00,42.07,42.07,41.9,41.99,279246.0,40.2576,40.2576,40.0949,40.181,279246.0
2024-07-11 10:20:00,41.99,42.04,41.92,41.98,73736.0,40.181,40.2289,40.1141,40.1715,73736.0
2024-07-11 10:25:00,41.96,41.96,41.86,41.91,61956.0,40.1523,40.1523,40.0566,40.1045,61956.0
2024-07-11 10:30:00,41.91,42.05,41.88,42.04,76642.0,40.1045,40.2385,40.0758,40.2289,76642.0
2024-07-11 10:35:00,42.03,42.03,41.89,41.93,111381.0,40.2193,40.2193,40.0854,40.1236,111381.0
2024-07-11 10:40:00,41.92,41.98,41.86,41.89,97295.0,40.1141,40.1715,40.0566,40.0854,97295.0
2024-07-11 10:45:00,41.9,41.97,41.84,41.87,88113.0,40.0949,40.1619,40.0375,40.0662,88113.0
2024-07-11 10:50:00,41.88,41.93,41.84,41.84,60009.0,40.0758,40.1236,40.0375,40.0375,60009.0
2024-07-11 10:55:00,41.84,41.93,41.83,41.91,81887.0,40.0375,40.1236,40.0279,40.1045,81887.0
2024-07-11 11:00:00,41.92,41.95,41.83,41.9,97117.0,40.1141,40.1428,40.0279,40.0949,97117.0
2024-07-11 11:05:00,41.91,41.92,41.82,41.84,118187.0,40.1045,40.1141,40.0184,40.0375,118187.0
2024-07-11 11:10:00,41.85,41.9,41.84,41.84,29335.0,40.0471,40.0949,40.0375,40.0375,29335.0
2024-07-11 11:15:00,41.84,41.86,41.81,41.83,45893.0,40.0375,40.0566,40.0088,40.0279,45893.0
2024-07-11 11:20:00,41.82,41.88,41.81,41.88,54743.0,40.0184,40.0758,40.0088,40.0758,54743.0
2024-07-11 11:25:00,41.88,41.89,41.84,41.84,70527.0,40.0758,40.0854,40.0375,40.0375,70527.0
2024-07-11 11:30:00,41.84,41.89,41.82,41.82,59974.0,40.0375,40.0854,40.0184,40.0184,59974.0
2024-07-11 11:35:00,41.83,41.91,41.8,41.86,96168.0,40.0279,40.1045,39.9992,40.0566,96168.0
2024-07-11 11:40:00,41.86,41.86,41.79,41.81,55928.0,40.0566,40.0566,39.9897,40.0088,55928.0
2024-07-11 11:45:00,41.82,41.92,41.81,41.88,49164.0,40.0184,40.1141,40.0088,40.0758,49164.0
2024-07-11 11:50:00,41.87,41.88,41.83,41.84,33531.0,40.0662,40.0758,40.0279,40.0375,33531.0
2024-07-11 11:55:00,41.84,41.85,41.76,41.78,40313.0,40.0375,40.0471,39.961,39.9801,40313.0
2024-07-11 12:00:00,41.77,41.84,41.77,41.83,30474.0,39.9705,40.0375,39.9705,40.0279,30474.0
2024-07-11 12:05:00,41.83,41.86,41.78,41.86,24747.0,40.0279,40.0566,39.9801,40.0566,24747.0
2024-07-11 12:10:00,41.86,41.87,41.81,41.84,23473.0,40.0566,40.0662,40.0088,40.0375,23473.0
2024-07-11 12:15:00,41.85,41.86,41.79,41.8,22089.0,40.0471,40.0566,39.9897,39.9992,22089.0
2024-07-11 12:20:00,41.8,41.82,41.77,41.78,21332.0,39.9992,40.0184,39.9705,39.9801,21332.0
2024-07-11 12:25:00,41.77,41.79,41.76,41.79,30625.0,39.9705,39.9897,39.961,39.9897,30625.0
2024-07-11 12:30:00,41.79,41.85,41.78,41.84,51652.0,39.9897,40.0471,39.9801,40.0375,51652.0
2024-07-11 12:35:00,41.85,41.85,41.8,41.84,43041.0,40.0471,40.0471,39.9992,40.0375,43041.0
2024-07-11 12:40:00,41.85,41.85,41.82,41.83,15930.0,40.0471,40.0471,40.0184,40.0279,15930.0
2024-07-11 12:45:00,41.83,41.85,41.79,41.84,60509.0,40.0279,40.0471,39.9897,40.0375,60509.0
2024-07-11 12:50:00,41.84,41.88,41.82,41.85,32339.0,40.0375,40.0758,40.0184,40.0471,32339.0
2024-07-11 12:55:00,41.86,41.92,41.85,41.91,18814.0,40.0566,40.1141,40.0471,40.1045,18814.0
2024-07-11 13:00:00,41.91,41.91,41.82,41.86,58444.0,40.1045,40.1045,40.0184,40.0566,58444.0
2024-07-11 13:05:00,41.86,41.92,41.81,41.9,33988.0,40.0566,40.1141,40.0088,40.0949,33988.0
2024-07-11 13:10:00,41.9,41.91,41.82,41.83,63519.0,40.0949,40.1045,40.0184,40.0279,63519.0
2024-07-11 13:15:00,41.82,41.89,41.81,41.89,24190.0,40.0184,40.0854,40.0088,40.0854,24190.0
2024-07-11 13:20:00,41.89,41.92,41.88,41.89,25867.0,40.0854,40.1141,40.0758,40.0854,25867.0
2024-07-11 13:25:00,41.89,41.94,41.88,41.92,25161.0,40.0854,40.1332,40.0758,40.1141,25161.0
2024-07-11 13:30:00,41.91,41.97,41.88,41.89,27024.0,40.1045,40.1619,40.0758,40.0854,27024.0
2024-07-11 13:35:00,41.88,41.9,41.87,41.89,22417.0,40.0758,40.0949,40.0662,40.0854,22417.0
2024-07-11 13:40:00,41.89,41.94,41.87,41.91,27819.0,40.0854,40.1332,40.0662,40.1045,27819.0
2024-07-11 13:45:00,41.91,41.92,41.88,41.91,21188.0,40.1045,40.1141,40.0758,40.1045,21188.0
2024-07-11 13:50:00,41.91,41.97,41.9,41.97,41633.0,40.1045,40.1619,40.0949,40.1619,41633.0
2024-07-11 13:55:00,41.98,42.08,41.97,42.06,49001.0,40.1715,40.2672,40.1619,40.248,49001.0
2024-07-11 14:00:00,42.05,42.09,42.05,42.07,31015.0,40.2385,40.2767,40.2385,40.2576,31015.0
2024-07-11 14:05:00,42.06,42.11,42.06,42.08,42810.0,40.248,40.2959,40.248,40.2672,42810.0
2024-07-11 14:10:00,42.08,42.1,42.02,42.04,38162.0,40.2672,40.2863,40.2098,40.2289,38162.0
2024-07-11 14:15:00,42.04,42.09,42.03,42.06,33764.0,40.2289,40.2767,40.2193,40.248,33764.0
2024-07-11 14:20:00,42.06,42.06,41.99,42.01,49918.0,40.248,40.248,40.181,40.2002,49918.0
2024-07-11 14:25:00,42.02,42.02,41.98,42.01,32727.0,40.2098,40.2098,40.1715,40.2002,32727.0
2024-07-11 14:30:00,42.01,42.01,41.95,41.98,52443.0,40.2002,40.2002,40.1428,40.1715,52443.0
2024-07-11 14:35:00,41.98,42.01,41.95,41.97,96467.0,40.1715,40.2002,40.1428,40.1619,96467.0
2024-07-11 14:40:00,41.97,41.97,41.93,41.94,29163.0,40.1619,40.1619,40.1236,40.1332,29163.0
2024-07-11 14:45:00,41.93,41.98,41.93,41.96,29426.0,40.1236,40.1715,40.1236,40.1523,29426.0
2024-07-11 14:50:00,41.96,41.97,41.91,41.97,85926.0,40.1523,40.1619,40.1045,40.1619,85926.0
2024-07-11 14:55:00,41.97,41.98,41.9,41.91,25366.0,40.1619,40.1715,40.0949,40.1045,25366.0
2024-07-11 15:00:00,41.91,41.94,41.87,41.93,44090.0,40.1045,40.1332,40.0662,40.1236,44090.0
2024-07-11 15:05:00,41.93,41.95,41.9,41.9,73919.0,40.1236,40.1428,40.0949,40.0949,73919.0
2024-07-11 15:10:00,41.91,41.98,41.9,41.93,87054.0,40.1045,40.1715,40.0949,40.1236,87054.0
2024-07-11 15:15:00,41.93,41.95,41.9,41.94,52914.0,40.1236,40.1428,40.0949,40.1332,52914.0
2024-07-11 15:20:00,41.94,41.96,41.92,41.94,52587.0,40.1332,40.1523,40.1141,40.1332,52587.0
2024-07-11 15:25:00,41.94,41.98,41.93,41.96,44887.0,40.1332,40.1715,40.1236,40.1523,44887.0
2024-07-11 15:30:00,41.96,42.01,41.94,42.0,75007.0,40.1523,40.2002,40.1332,40.1906,75007.0
2024-07-11 15:35:00,42.0,42.0,41.93,41.94,86051.0,40.1906,40.1906,40.1236,40.1332,86051.0
2024-07-11 15:40:00,41.94,42.03,41.93,41.98,192180.0,40.1332,40.2193,40.1236,40.1715,192180.0
2024-07-11 15:45:00,42.0,42.02,41.99,42.0,123520.0,40.1906,40.2098,40.181,40.1906,123520.0
2024-07-11 15:50:00,42.0,42.04,41.98,42.01,226937.0,40.1906,40.2289,40.1715,40.2002,226937.0
2024-07-11 15:55:00,42.01,42.03,41.92,41.93,571333.0,40.2002,40.2193,40.1141,40.1236,571333.0
2024-07-12 09:30:00,41.98,41.98,41.78,41.84,329801.0,40.1715,40.1715,39.9801,40.0375,329801.0
2024-07-12 09:35:00,41.84,42.03,41.83,41.91,96349.0,40.0375,40.2193,40.0279,40.1045,96349.0
2024-07-12 09:40:00,41.89,42.04,41.86,42.0,44068.0,40.0854,40.2289,40.0566,40.1906,44068.0
2024-07-12 09:45:00,42.01,42.07,41.95,42.0,234331.0,40.2002,40.2576,40.1428,40.1906,234331.0
2024-07-12 09:50:00,42.0,42.0,41.79,41.79,209268.0,40.1906,40.1906,39.9897,39.9897,209268.0
2024-07-12 09:55:00,41.8,41.84,41.66,41.79,194847.0,39.9992,40.0375,39.8653,39.9897,194847.0
2024-07-12 10:00:00,41.8,41.95,41.77,41.94,155871.0,39.9992,40.1428,39.9705,40.1332,155871.0
2024-07-12 10:05:00,41.95,42.03,41.9,41.95,67108.0,40.1428,40.2193,40.0949,40.1428,67108.0
2024-07-12 10:10:00,41.95,42.04,41.94,42.01,234224.0,40.1428,40.2289,40.1332,40.2002,234224.0
2024-07-12 10:15:00,42.0,42.12,41.99,42.11,295560.0,40.1906,40.3054,40.181,40.2959,295560.0
2024-07-12 10:20:00,42.11,42.12,42.02,42.05,91727.0,40.2959,40.3054,40.2098,40.2385,91727.0
2024-07-12 10:25:00,42.05,42.11,42.01,42.08,109611.0,40.2385,40.2959,40.2002,40.2672,109611.0
2024-07-12 10:30:00,42.07,42.1,42.03,42.09,69891.0,40.2576,40.2863,40.2193,40.2767,69891.0
2024-07-12 10:35:00,42.07,42.12,42.03,42.05,58330.0,40.2576,40.3054,40.2193,40.2385,58330.0
2024-07-12 10:40:00,42.05,42.08,41.96,42.08,245001.0,40.2385,40.2672,40.1523,40.2672,245001.0
2024-07-12 10:45:00,42.08,42.12,42.0,42.01,130355.0,40.2672,40.3054,40.1906,40.2002,130355.0
2024-07-12 10:50:00,42.02,42.05,41.97,42.0,37344.0,40.2098,40.2385,40.1619,40.1906,37344.0
2024-07-12 10:55:00,41.99,42.12,41.99,42.12,72292.0,40.181,40.3054,40.181,40.3054,72292.0
2024-07-12 11:00:00,42.12,42.2,42.09,42.13,87230.0,40.3054,40.382,40.2767,40.315,87230.0
2024-07-12 11:05:00,42.13,42.18,42.07,42.18,31223.0,40.315,40.3629,40.2576,40.3629,31223.0
2024-07-12 11:10:00,42.17,42.19,42.16,42.19,25775.0,40.3533,40.3724,40.3437,40.3724,25775.0
2024-07-12 11:15:00,42.19,42.22,42.18,42.22,30882.0,40.3724,40.4011,40.3629,40.4011,30882.0
2024-07-12 11:20:00,42.22,42.24,42.18,42.19,42184.0,40.4011,40.4203,40.3629,40.3724,42184.0
2024-07-12 11:25:00,42.19,42.21,42.14,42.19,30552.0,40.3724,40.3916,40.3246,40.3724,30552.0
2024-07-12 11:30:00,42.2,42.21,42.15,42.16,47482.0,40.382,40.3916,40.3342,40.3437,47482.0
2024-07-12 11:35:00,42.16,42.19,42.14,42.18,45264.0,40.3437,40.3724,40.3246,40.3629,45264.0
2024-07-12 11:40:00,42.18,42.21,42.15,42.2,55758.0,40.3629,40.3916,40.3342,40.382,55758.0
2024-07-12 11:45:00,42.2,42.26,42.17,42.26,80104.0,40.382,40.4394,40.3533,40.4394,80104.0
2024-07-12 11:50:00,42.26,42.28,42.19,42.19,44149.0,40.4394,40.4586,40.3724,40.3724,44149.0
2024-07-12 11:55:00,42.19,42.2,42.14,42.18,35071.0,40.3724,40.382,40.3246,40.3629,35071.0
2024-07-12 12:00:00,42.18,42.21,42.11,42.15,32014.0,40.3629,40.3916,40.2959,40.3342,32014.0
2024-07-12 12:05:00,42.16,42.16,42.11,42.12,22558.0,40.3437,40.3437,40.2959,40.3054,22558.0
2024-07-12 12:10:00,42.11,42.15,42.1,42.1,37651.0,40.2959,40.3342,40.2863,40.2863,37651.0
2024-07-12 12:15:00,42.11,42.24,42.1,42.23,28192.0,40.2959,40.4203,40.2863,40.4107,28192.0
2024-07-12 12:20:00,42.23,42.26,42.22,42.25,53899.0,40.4107,40.4394,40.4011,40.4298,53899.0
2024-07-12 12:25:00,42.25,42.27,42.21,42.27,27165.0,40.4298,40.449,40.3916,40.449,27165.0
2024-07-12 12:30:00,42.26,42.35,42.26,42.27,87073.0,40.4394,40.5255,40.4394,40.449,87073.0
2024-07-12 12:35:00,42.27,42.28,42.24,42.26,28928.0,40.449,40.4586,40.4203,40.4394,28928.0
2024-07-12 12:40:00,42.26,42.29,42.24,42.27,22403.0,40.4394,40.4681,40.4203,40.449,22403.0
2024-07-12 12:45:00,42.27,42.31,42.26,42.3,41755.0,40.449,40.4873,40.4394,40.4777,41755.0
2024-07-12 12:50:00,42.3,42.35,42.27,42.34,27909.0,40.4777,40.5255,40.449,40.516,27909.0
2024-07-12 12:55:00,42.34,42.39,42.34,42.39,26145.0,40.516,40.5638,40.516,40.5638,26145.0
2024-07-12 13:00:00,42.38,42.43,42.38,42.41,33536.0,40.5542,40.6021,40.5542,40.583,33536.0
2024-07-12 13:05:00,42.41,42.42,42.34,42.35,39026.0,40.583,40.5925,40.516,40.5255,39026.0
2024-07-12 13:10:00,42.35,42.39,42.33,42.37,35985.0,40.5255,40.5638,40.5064,40.5447,35985.0
2024-07-12 13:15:00,42.37,42.37,42.33,42.36,27321.0,40.5447,40.5447,40.5064,40.5351,27321.0
2024-07-12 13:20:00,42.35,42.37,42.31,42.32,38000.0,40.5255,40.5447,40.4873,40.4968,38000.0
2024-07-12 13:25:00,42.32,42.37,42.3,42.36,32977.0,40.4968,40.5447,40.4777,40.5351,32977.0
2024-07-12 13:30:00,42.36,42.37,42.33,42.34,29928.0,40.5351,40.5447,40.5064,40.516,29928.0
2024-07-12 13:35:00,42.34,42.36,42.3,42.3,31491.0,40.516,40.5351,40.4777,40.4777,31491.0
2024-07-12 13:40:00,42.3,42.31,42.25,42.26,34031.0,40.4777,40.4873,40.4298,40.4394,34031.0
2024-07-12 13:45:00,42.26,42.31,42.26,42.3,32652.0,40.4394,40.4873,40.4394,40.4777,32652.0
2024-07-12 13:50:00,42.3,42.3,42.24,42.27,32319.0,40.4777,40.4777,40.4203,40.449,32319.0
2024-07-12 13:55:00,42.27,42.29,42.24,42.26,27431.0,40.449,40.4681,40.4203,40.4394,27431.0
2024-07-12 14:00:00,42.26,42.27,42.22,42.26,70617.0,40.4394,40.449,40.4011,40.4394,70617.0
2024-07-12 14:05:00,42.26,42.29,42.23,42.28,30923.0,40.4394,40.4681,40.4107,40.4586,30923.0
2024-07-12 14:10:00,42.29,42.32,42.26,42.28,23497.0,40.4681,40.4968,40.4394,40.4586,23497.0
2024-07-12 14:15:00,42.28,42.35,42.27,42.32,38062.0,40.4586,40.5255,40.449,40.4968,38062.0
2024-07-12 14:20:00,42.32,42.33,42.25,42.26,37679.0,40.4968,40.5064,40.4298,40.4394,37679.0
2024-07-12 14:25:00,42.26,42.34,42.24,42.32,34376.0,40.4394,40.516,40.4203,40.4968,34376.0
2024-07-12 14:30:00,42.33,42.33,42.25,42.26,28811.0,40.5064,40.5064,40.4298,40.4394,28811.0
2024-07-12 14:35:00,42.26,42.33,42.25,42.32,34986.0,40.4394,40.5064,40.4298,40.4968,34986.0
2024-07-12 14:40:00,42.33,42.35,42.31,42.34,51075.0,40.5064,40.5255,40.4873,40.516,51075.0
2024-07-12 14:45:00,42.34,42.36,42.33,42.33,37478.0,40.516,40.5351,40.5064,40.5064,37478.0
2024-07-12 14:50:00,42.34,42.4,42.33,42.39,57240.0,40.516,40.5734,40.5064,40.5638,57240.0
2024-07-12 14:55:00,42.39,42.43,42.37,42.43,45733.0,40.5638,40.6021,40.5447,40.6021,45733.0
2024-07-12 15:00:00,42.43,42.45,42.4,42.4,62823.0,40.6021,40.6212,40.5734,40.5734,62823.0
2024-07-12 15:05:00,42.41,42.45,42.4,42.44,44982.0,40.583,40.6212,40.5734,40.6117,44982.0
2024-07-12 15:10:00,42.44,42.45,42.4,42.41,49127.0,40.6117,40.6212,40.5734,40.583,49127.0
2024-07-12 15:15:00,42.41,42.42,42.38,42.4,40585.0,40.583,40.5925,40.5542,40.5734,40585.0
2024-07-12 15:20:00,42.41,42.41,42.37,42.38,54704.0,40.583,40.583,40.5447,40.5542,54704.0
2024-07-12 15:25:00,42.38,42.42,42.37,42.41,66162.0,40.5542,40.5925,40.5447,40.583,66162.0
2024-07-12 15:30:00,42.41,42.42,42.32,42.33,73851.0,40.583,40.5925,40.4968,40.5064,73851.0
2024-07-12 15:35:00,42.32,42.32,42.27,42.27,65308.0,40.4968,40.4968,40.449,40.449,65308.0
2024-07-12 15:40:00,42.27,42.28,42.19,42.23,109702.0,40.449,40.4586,40.3724,40.4107,109702.0
2024-07-12 15:45:00,42.23,42.24,42.2,42.22,90358.0,40.4107,40.4203,40.382,40.4011,90358.0
2024-07-12 15:50:00,42.21,42.24,42.15,42.16,207992.0,40.3916,40.4203,40.3342,40.3437,207992.0
2024-07-12 15:55:00,42.16,42.17,42.07,42.13,483874.0,40.3437,40.3533,40.2576,40.315,483874.0
2024-07-15 09:30:00,42.6,42.81,42.49,42.5,289271.0,40.7648,40.9657,40.6595,40.6691,289271.0
2024-07-15 09:35:00,42.51,42.63,42.46,42.6,116841.0,40.6786,40.7935,40.6308,40.7648,116841.0
2024-07-15 09:40:00,42.59,42.6,42.45,42.53,144117.0,40.7552,40.7648,40.6212,40.6978,144117.0
2024-07-15 09:45:00,42.52,42.65,42.47,42.61,122765.0,40.6882,40.8126,40.6404,40.7743,122765.0
2024-07-15 09:50:00,42.6,42.61,42.4,42.43,83255.0,40.7648,40.7743,40.5734,40.6021,83255.0
2024-07-15 09:55:00,42.43,42.44,42.31,42.32,74917.0,40.6021,40.6117,40.4873,40.4968,74917.0
2024-07-15 10:00:00,42.32,42.52,42.32,42.52,130113.0,40.4968,40.6882,40.4968,40.6882,130113.0
2024-07-15 10:05:00,42.52,42.62,42.49,42.62,85279.0,40.6882,40.7839,40.6595,40.7839,85279.0
2024-07-15 10:10:00,42.61,42.67,42.55,42.59,110356.0,40.7743,40.8318,40.7169,40.7552,110356.0
2024-07-15 10:15:00,42.59,42.77,42.59,42.76,80633.0,40.7552,40.9274,40.7552,40.9179,80633.0
2024-07-15 10:20:00,42.76,42.78,42.58,42.59,107604.0,40.9179,40.937,40.7456,40.7552,107604.0
2024-07-15 10:25:00,42.59,42.59,42.39,42.41,248699.0,40.7552,40.7552,40.5638,40.583,248699.0
2024-07-15 10:30:00,42.41,42.5,42.36,42.48,106026.0,40.583,40.6691,40.5351,40.6499,106026.0
2024-07-15 10:35:00,42.48,42.53,42.45,42.49,99575.0,40.6499,40.6978,40.6212,40.6595,99575.0
2024-07-15 10:40:00,42.5,42.56,42.48,42.54,68973.0,40.6691,40.7265,40.6499,40.7074,68973.0
2024-07-15 10:45:00,42.54,42.58,42.51,42.52,69342.0,40.7074,40.7456,40.6786,40.6882,69342.0
2024-07-15 10:50:00,42.52,42.57,42.51,42.53,54029.0,40.6882,40.7361,40.6786,40.6978,54029.0
2024-07-15 10:55:00,42.54,42.55,42.48,42.54,80053.0,40.7074,40.7169,40.6499,40.7074,80053.0
2024-07-15 11:00:00,42.53,42.61,42.53,42.59,75344.0,40.6978,40.7743,40.6978,40.7552,75344.0
2024-07-15 11:05:00,42.59,42.62,42.56,42.57,140653.0,40.7552,40.7839,40.7265,40.7361,140653.0
2024-07-15 11:10:00,42.58,42.61,42.54,42.61,70243.0,40.7456,40.7743,40.7074,40.7743,70243.0
2024-07-15 11:15:00,42.61,42.61,42.57,42.61,86408.0,40.7743,40.7743,40.7361,40.7743,86408.0
2024-07-15 11:20:00,42.61,42.62,42.55,42.57,103968.0,40.7743,40.7839,40.7169,40.7361,103968.0
2024-07-15 11:25:00,42.57,42.62,42.54,42.61,70087.0,40.7361,40.7839,40.7074,40.7743,70087.0
2024-07-15 11:30:00,42.61,42.66,42.58,42.66,68504.0,40.7743,40.8222,40.7456,40.8222,68504.0
2024-07-15 11:35:00,42.65,42.74,42.64,42.71,64971.0,40.8126,40.8987,40.803,40.87,64971.0
2024-07-15 11:40:00,42.7,42.77,42.68,42.73,47333.0,40.8605,40.9274,40.8413,40.8892,47333.0
2024-07-15 11:45:00,42.74,42.79,42.73,42.73,52069.0,40.8987,40.9466,40.8892,40.8892,52069.0
2024-07-15 11:50:00,42.73,42.8,42.73,42.8,58291.0,40.8892,40.9562,40.8892,40.9562,58291.0
2024-07-15 11:55:00,42.8,42.85,42.79,42.83,120932.0,40.9562,41.004,40.9466,40.9849,120932.0
2024-07-15 12:00:00,42.82,42.82,42.7,42.7,71013.0,40.9753,40.9753,40.8605,40.8605,71013.0
2024-07-15 12:05:00,42.7,42.82,42.69,42.8,119330.0,40.8605,40.9753,40.8509,40.9562,119330.0
2024-07-15 12:10:00,42.8,42.81,42.72,42.79,88980.0,40.9562,40.9657,40.8796,40.9466,88980.0
2024-07-15 12:15:00,42.79,42.89,42.76,42.87,70212.0,40.9466,41.0423,40.9179,41.0231,70212.0
2024-07-15 12:20:00,42.88,42.93,42.87,42.9,104851.0,41.0327,41.0806,41.0231,41.0518,104851.0
2024-07-15 12:25:00,42.9,42.9,42.77,42.78,50271.0,41.0518,41.0518,40.9274,40.937,50271.0
2024-07-15 12:30:00,42.77,42.77,42.66,42.67,37184.0,40.9274,40.9274,40.8222,40.8318,37184.0
2024-07-15 12:35:00,42.67,42.72,42.64,42.71,71170.0,40.8318,40.8796,40.803,40.87,71170.0
2024-07-15 12:40:00,42.7,42.7,42.61,42.64,66955.0,40.8605,40.8605,40.7743,40.803,66955.0
2024-07-15 12:45:00,42.64,42.67,42.59,42.66,55021.0,40.803,40.8318,40.7552,40.8222,55021.0
2024-07-15 12:50:00,42.66,42.69,42.55,42.58,136536.0,40.8222,40.8509,40.7169,40.7456,136536.0
2024-07-15 12:55:00,42.58,42.62,42.56,42.61,127668.0,40.7456,40.7839,40.7265,40.7743,127668.0
2024-07-15 13:00:00,42.6,42.61,42.56,42.56,47762.0,40.7648,40.7743,40.7265,40.7265,47762.0
2024-07-15 13:05:00,42.56,42.62,42.55,42.59,32958.0,40.7265,40.7839,40.7169,40.7552,32958.0
2024-07-15 13:10:00,42.59,42.61,42.56,42.57,49464.0,40.7552,40.7743,40.7265,40.7361,49464.0
2024-07-15 13:15:00,42.57,42.62,42.56,42.61,39721.0,40.7361,40.7839,40.7265,40.7743,39721.0
2024-07-15 13:20:00,42.61,42.61,42.56,42.57,27876.0,40.7743,40.7743,40.7265,40.7361,27876.0
2024-07-15 13:25:00,42.56,42.57,42.52,42.52,48608.0,40.7265,40.7361,40.6882,40.6882,48608.0
2024-07-15 13:30:00,42.52,42.52,42.45,42.46,79499.0,40.6882,40.6882,40.6212,40.6308,79499.0
2024-07-15 13:35:00,42.45,42.53,42.45,42.53,53906.0,40.6212,40.6978,40.6212,40.6978,53906.0
2024-07-15 13:40:00,42.52,42.59,42.51,42.55,47581.0,40.6882,40.7552,40.6786,40.7169,47581.0
2024-07-15 13:45:00,42.55,42.61,42.55,42.56,36316.0,40.7169,40.7743,40.7169,40.7265,36316.0
2024-07-15 13:50:00,42.55,42.68,42.55,42.68,29058.0,40.7169,40.8413,40.7169,40.8413,29058.0
2024-07-15 13:55:00,42.68,42.7,42.64,42.64,27206.0,40.8413,40.8605,40.803,40.803,27206.0
2024-07-15 14:00:00,42.64,42.72,42.62,42.72,41787.0,40.803,40.8796,40.7839,40.8796,41787.0
2024-07-15 14:05:00,42.72,42.73,42.69,42.73,40386.0,40.8796,40.8892,40.8509,40.8892,40386.0
2024-07-15 14:10:00,42.73,42.73,42.63,42.67,47161.0,40.8892,40.8892,40.7935,40.8318,47161.0
2024-07-15 14:15:00,42.67,42.7,42.66,42.7,27646.0,40.8318,40.8605,40.8222,40.8605,27646.0
2024-07-15 14:20:00,42.7,42.72,42.67,42.71,55296.0,40.8605,40.8796,40.8318,40.87,55296.0
2024-07-15 14:25:00,42.71,42.73,42.69,42.7,45185.0,40.87,40.8892,40.8509,40.8605,45185.0
2024-07-15 14:30:00,42.69,42.77,42.67,42.75,45291.0,40.8509,40.9274,40.8318,40.9083,45291.0
2024-07-15 14:35:00,42.75,42.77,42.74,42.76,31962.0,40.9083,40.9274,40.8987,40.9179,31962.0
2024-07-15 14:40:00,42.76,42.76,42.73,42.73,30611.0,40.9179,40.9179,40.8892,40.8892,30611.0
2024-07-15 14:45:00,42.73,42.73,42.6,42.61,31041.0,40.8892,40.8892,40.7648,40.7743,31041.0
2024-07-15 14:50:00,42.6,42.67,42.6,42.65,42888.0,40.7648,40.8318,40.7648,40.8126,42888.0
2024-07-15 14:55:00,42.65,42.65,42.6,42.63,31503.0,40.8126,40.8126,40.7648,40.7935,31503.0
2024-07-15 15:00:00,42.64,42.64,42.54,42.54,170508.0,40.803,40.803,40.7074,40.7074,170508.0
2024-07-15 15:05:00,42.54,42.55,42.51,42.52,38093.0,40.7074,40.7169,40.6786,40.6882,38093.0
2024-07-15 15:10:00,42.52,42.54,42.48,42.54,47812.0,40.6882,40.7074,40.6499,40.7074,47812.0
2024-07-15 15:15:00,42.54,42.55,42.49,42.5,54037.0,40.7074,40.7169,40.6595,40.6691,54037.0
2024-07-15 15:20:00,42.5,42.52,42.47,42.48,41697.0,40.6691,40.6882,40.6404,40.6499,41697.0
2024-07-15 15:25:00,42.48,42.49,42.45,42.46,40154.0,40.6499,40.6595,40.6212,40.6308,40154.0
2024-07-15 15:30:00,42.46,42.51,42.45,42.51,52039.0,40.6308,40.6786,40.6212,40.6786,52039.0
2024-07-15 15:35:00,42.51,42.52,42.45,42.46,64479.0,40.6786,40.6882,40.6212,40.6308,64479.0
2024-07-15 15:40:00,42.47,42.49,42.44,42.45,126865.0,40.6404,40.6595,40.6117,40.6212,126865.0
2024-07-15 15:45:00,42.45,42.46,42.39,42.43,83937.0,40.6212,40.6308,40.5638,40.6021,83937.0
2024-07-15 15:50:00,42.43,42.45,42.4,42.42,217292.0,40.6021,40.6212,40.5734,40.5925,217292.0
2024-07-15 15:55:00,42.42,42.42,42.32,42.37,733892.0,40.5925,40.5925,40.4968,40.5447,733892.0
2024-07-16 09:30:00,42.58,42.65,42.35,42.62,301883.0,40.7456,40.8126,40.5255,40.7839,301883.0
2024-07-16 09:35:00,42.63,42.76,42.5,42.5,215944.0,40.7935,40.9179,40.6691,40.6691,215944.0
2024-07-16 09:40:00,42.5,42.76,42.5,42.73,328133.0,40.6691,40.9179,40.6691,40.8892,328133.0
2024-07-16 09:45:00,42.73,42.85,42.7,42.78,150707.0,40.8892,41.004,40.8605,40.937,150707.0
2024-07-16 09:50:00,42.78,42.92,42.74,42.78,164951.0,40.937,41.071,40.8987,40.937,164951.0
2024-07-16 09:55:00,42.78,43.13,42.78,43.12,175102.0,40.937,41.2719,40.937,41.2624,175102.0
2024-07-16 10:00:00,43.1,43.3,43.09,43.14,264634.0,41.2432,41.4346,41.2337,41.2815,264634.0
2024-07-16 10:05:00,43.14,43.17,43.07,43.11,134388.0,41.2815,41.3102,41.2145,41.2528,134388.0
2024-07-16 10:10:00,43.11,43.17,43.05,43.12,129856.0,41.2528,41.3102,41.1954,41.2624,129856.0
2024-07-16 10:15:00,43.11,43.16,43.02,43.03,100199.0,41.2528,41.3006,41.1667,41.1762,100199.0
2024-07-16 10:20:00,43.02,43.18,43.01,43.18,134904.0,41.1667,41.3198,41.1571,41.3198,134904.0
2024-07-16 10:25:00,43.18,43.21,43.13,43.15,153966.0,41.3198,41.3485,41.2719,41.2911,153966.0
2024-07-16 10:30:00,43.16,43.16,43.05,43.11,67509.0,41.3006,41.3006,41.1954,41.2528,67509.0
2024-07-16 10:35:00,43.11,43.21,43.1,43.2,64109.0,41.2528,41.3485,41.2432,41.3389,64109.0
2024-07-16 10:40:00,43.19,43.23,43.1,43.15,105528.0,41.3293,41.3676,41.2432,41.2911,105528.0
2024-07-16 10:45:00,43.16,43.2,43.1,43.19,153877.0,41.3006,41.3389,41.2432,41.3293,153877.0
2024-07-16 10:50:00,43.2,43.34,43.18,43.32,120374.0,41.3389,41.4729,41.3198,41.4537,120374.0
2024-07-16 10:55:00,43.31,43.31,43.15,43.21,144812.0,41.4442,41.4442,41.2911,41.3485,144812.0
2024-07-16 11:00:00,43.2,43.22,43.15,43.21,35609.0,41.3389,41.3581,41.2911,41.3485,35609.0
2024-07-16 11:05:00,43.21,43.22,43.14,43.18,56712.0,41.3485,41.3581,41.2815,41.3198,56712.0
2024-07-16 11:10:00,43.18,43.24,43.16,43.16,75901.0,41.3198,41.3772,41.3006,41.3006,75901.0
2024-07-16 11:15:00,43.17,43.22,43.12,43.13,116886.0,41.3102,41.3581,41.2624,41.2719,116886.0
2024-07-16 11:20:00,43.12,43.14,43.08,43.1,44785.0,41.2624,41.2815,41.2241,41.2432,44785.0
2024-07-16 11:25:00,43.1,43.1,43.06,43.06,55260.0,41.2432,41.2432,41.2049,41.2049,55260.0
2024-07-16 11:30:00,43.06,43.08,42.96,42.96,51357.0,41.2049,41.2241,41.1093,41.1093,51357.0
2024-07-16 11:35:00,42.95,43.06,42.92,43.05,70362.0,41.0997,41.2049,41.071,41.1954,70362.0
2024-07-16 11:40:00,43.05,43.05,42.95,42.98,63023.0,41.1954,41.1954,41.0997,41.1284,63023.0
2024-07-16 11:45:00,42.98,42.98,42.9,42.92,45347.0,41.1284,41.1284,41.0518,41.071,45347.0
2024-07-16 11:50:00,42.91,43.04,42.9,43.03,68526.0,41.0614,41.1858,41.0518,41.1762,68526.0
2024-07-16 11:55:00,43.03,43.06,43.0,43.02,46409.0,41.1762,41.2049,41.1475,41.1667,46409.0
2024-07-16 12:00:00,43.02,43.09,43.0,43.06,41985.0,41.1667,41.2337,41.1475,41.2049,41985.0
2024-07-16 12:05:00,43.05,43.16,43.05,43.13,59338.0,41.1954,41.3006,41.1954,41.2719,59338.0
2024-07-16 12:10:00,43.14,43.18,43.12,43.14,57670.0,41.2815,41.3198,41.2624,41.2815,57670.0
2024-07-16 12:15:00,43.13,43.18,43.1,43.16,68851.0,41.2719,41.3198,41.2432,41.3006,68851.0
2024-07-16 12:20:00,43.16,43.19,43.12,43.15,58843.0,41.3006,41.3293,41.2624,41.2911,58843.0
2024-07-16 12:25:00,43.15,43.19,43.11,43.18,62121.0,41.2911,41.3293,41.2528,41.3198,62121.0
2024-07-16 12:30:00,43.18,43.2,43.16,43.2,75112.0,41.3198,41.3389,41.3006,41.3389,75112.0
2024-07-16 12:35:00,43.2,43.21,43.16,43.17,54496.0,41.3389,41.3485,41.3006,41.3102,54496.0
2024-07-16 12:40:00,43.16,43.17,43.11,43.15,54534.0,41.3006,41.3102,41.2528,41.2911,54534.0
2024-07-16 12:45:00,43.14,43.17,43.11,43.12,43741.0,41.2815,41.3102,41.2528,41.2624,43741.0
2024-07-16 12:50:00,43.11,43.13,43.09,43.11,31335.0,41.2528,41.2719,41.2337,41.2528,31335.0
2024-07-16 12:55:00,43.11,43.17,43.1,43.15,28265.0,41.2528,41.3102,41.2432,41.2911,28265.0
2024-07-16 13:00:00,43.15,43.19,43.14,43.18,34971.0,41.2911,41.3293,41.2815,41.3198,34971.0
2024-07-16 13:05:00,43.19,43.24,43.17,43.23,53526.0,41.3293,41.3772,41.3102,41.3676,53526.0
2024-07-16 13:10:00,43.23,43.24,43.17,43.18,50150.0,41.3676,41.3772,41.3102,41.3198,50150.0
2024-07-16 13:15:00,43.18,43.18,43.05,43.07,95531.0,41.3198,41.3198,41.1954,41.2145,95531.0
2024-07-16 13:20:00,43.07,43.12,43.06,43.12,83658.0,41.2145,41.2624,41.2049,41.2624,83658.0
2024-07-16 13:25:00,43.11,43.17,43.08,43.15,191850.0,41.2528,41.3102,41.2241,41.2911,191850.0
2024-07-16 13:30:00,43.14,43.14,43.08,43.11,66001.0,41.2815,41.2815,41.2241,41.2528,66001.0
2024-07-16 13:35:00,43.1,43.16,43.09,43.14,66976.0,41.2432,41.3006,41.2337,41.2815,66976.0
2024-07-16 13:40:00,43.15,43.16,43.07,43.08,49860.0,41.2911,41.3006,41.2145,41.2241,49860.0
2024-07-16 13:45:00,43.08,43.21,43.07,43.21,224356.0,41.2241,41.3485,41.2145,41.3485,224356.0
2024-07-16 13:50:00,43.2,43.21,43.1,43.16,45490.0,41.3389,41.3485,41.2432,41.3006,45490.0
2024-07-16 13:55:00,43.16,43.23,43.14,43.2,86385.0,41.3006,41.3676,41.2815,41.3389,86385.0
2024-07-16 14:00:00,43.19,43.26,43.18,43.26,118045.0,41.3293,41.3963,41.3198,41.3963,118045.0
2024-07-16 14:05:00,43.26,43.3,43.24,43.25,118021.0,41.3963,41.4346,41.3772,41.3868,118021.0
2024-07-16 14:10:00,43.25,43.39,43.24,43.3,72811.0,41.3868,41.5207,41.3772,41.4346,72811.0
2024-07-16 14:15:00,43.31,43.33,43.26,43.3,64714.0,41.4442,41.4633,41.3963,41.4346,64714.0
2024-07-16 14:20:00,43.29,43.35,43.22,43.22,219261.0,41.425,41.4825,41.3581,41.3581,219261.0
2024-07-16 14:25:00,43.23,43.32,43.21,43.32,204543.0,41.3676,41.4537,41.3485,41.4537,204543.0
2024-07-16 14:30:00,43.31,43.35,43.28,43.3,64284.0,41.4442,41.4825,41.4155,41.4346,64284.0
2024-07-16 14:35:00,43.3,43.31,43.26,43.29,69748.0,41.4346,41.4442,41.3963,41.425,69748.0
2024-07-16 14:40:00,43.29,43.3,43.23,43.26,52086.0,41.425,41.4346,41.3676,41.3963,52086.0
2024-07-16 14:45:00,43.25,43.28,43.23,43.27,53266.0,41.3868,41.4155,41.3676,41.4059,53266.0
2024-07-16 14:50:00,43.26,43.28,43.24,43.26,57927.0,41.3963,41.4155,41.3772,41.3963,57927.0
2024-07-16 14:55:00,43.26,43.35,43.22,43.32,119134.0,41.3963,41.4825,41.3581,41.4537,119134.0
2024-07-16 15:00:00,43.32,43.36,43.28,43.35,95989.0,41.4537,41.492,41.4155,41.4825,95989.0
2024-07-16 15:05:00,43.34,43.35,43.29,43.31,71706.0,41.4729,41.4825,41.425,41.4442,71706.0
2024-07-16 15:10:00,43.31,43.37,43.31,43.35,124429.0,41.4442,41.5016,41.4442,41.4825,124429.0
2024-07-16 15:15:00,43.34,43.36,43.31,43.33,70804.0,41.4729,41.492,41.4442,41.4633,70804.0
2024-07-16 15:20:00,43.33,43.33,43.27,43.28,67910.0,41.4633,41.4633,41.4059,41.4155,67910.0
2024-07-16 15:25:00,43.27,43.34,43.25,43.31,91514.0,41.4059,41.4729,41.3868,41.4442,91514.0
2024-07-16 15:30:00,43.32,43.32,43.28,43.32,106303.0,41.4537,41.4537,41.4155,41.4537,106303.0
2024-07-16 15:35:00,43.32,43.42,43.3,43.41,163100.0,41.4537,41.5494,41.4346,41.5399,163100.0
2024-07-16 15:40:00,43.41,43.44,43.38,43.41,334927.0,41.5399,41.5686,41.5112,41.5399,334927.0
2024-07-16 15:45:00,43.4,43.4,43.35,43.36,206541.0,41.5303,41.5303,41.4825,41.492,206541.0
2024-07-16 15:50:00,43.37,43.42,43.36,43.38,358033.0,41.5016,41.5494,41.492,41.5112,358033.0
2024-07-16 15:55:00,43.38,43.41,43.27,43.29,1045628.0,41.5112,41.5399,41.4059,41.425,1045628.0
2024-07-17 09:30:00,43.98,44.74,43.8,44.54,1001205.0,42.0853,42.8126,41.9131,42.6212,1001205.0
2024-07-17 09:35:00,44.56,44.96,44.29,44.92,575928.0,42.6403,43.0231,42.382,42.9848,575928.0
2024-07-17 09:40:00,44.91,44.93,44.63,44.86,331829.0,42.9753,42.9944,42.7073,42.9274,331829.0
2024-07-17 09:45:00,44.86,45.09,44.82,45.07,346322.0,42.9274,43.1475,42.8891,43.1284,346322.0
2024-07-17 09:50:00,45.07,45.36,45.02,45.24,250715.0,43.1284,43.4059,43.0805,43.291,250715.0
2024-07-17 09:55:00,45.23,45.25,44.96,45.15,188672.0,43.2815,43.3006,43.0231,43.2049,188672.0
2024-07-17 10:00:00,45.14,45.27,45.02,45.23,263177.0,43.1953,43.3197,43.0805,43.2815,263177.0
2024-07-17 10:05:00,45.23,45.27,44.88,44.97,310513.0,43.2815,43.3197,42.9465,43.0327,310513.0
2024-07-17 10:10:00,44.98,45.17,44.97,45.16,218508.0,43.0422,43.224,43.0327,43.2145,218508.0
2024-07-17 10:15:00,45.15,45.24,45.07,45.18,139106.0,43.2049,43.291,43.1284,43.2336,139106.0
2024-07-17 10:20:00,45.17,45.2,45.07,45.14,151714.0,43.224,43.2528,43.1284,43.1953,151714.0
2024-07-17 10:25:00,45.13,45.33,45.06,45.3,304671.0,43.1858,43.3772,43.1188,43.3484,304671.0
2024-07-17 10:30:00,45.29,45.43,45.23,45.4,327795.0,43.3389,43.4728,43.2815,43.4441,327795.0
2024-07-17 10:35:00,45.4,45.42,44.99,45.02,242302.0,43.4441,43.4633,43.0518,43.0805,242302.0
2024-07-17 10:40:00,45.03,45.26,44.89,45.22,290783.0,43.0901,43.3102,42.9561,43.2719,290783.0
2024-07-17 10:45:00,45.22,45.39,45.19,45.3,215401.0,43.2719,43.4346,43.2432,43.3484,215401.0
2024-07-17 10:50:00,45.29,45.34,45.11,45.15,384895.0,43.3389,43.3867,43.1666,43.2049,384895.0
2024-07-17 10:55:00,45.15,45.26,45.11,45.11,253043.0,43.2049,43.3102,43.1666,43.1666,253043.0
2024-07-17 11:00:00,45.11,45.22,45.05,45.09,122350.0,43.1666,43.2719,43.1092,43.1475,122350.0
2024-07-17 11:05:00,45.09,45.32,45.08,45.29,147978.0,43.1475,43.3676,43.1379,43.3389,147978.0
2024-07-17 11:10:00,45.29,45.39,45.28,45.33,124395.0,43.3389,43.4346,43.3293,43.3772,124395.0
2024-07-17 11:15:00,45.33,45.41,45.26,45.4,134302.0,43.3772,43.4537,43.3102,43.4441,134302.0
2024-07-17 11:20:00,45.4,45.41,45.2,45.24,168752.0,43.4441,43.4537,43.2528,43.291,168752.0
2024-07-17 11:25:00,45.25,45.32,45.19,45.22,139303.0,43.3006,43.3676,43.2432,43.2719,139303.0
2024-07-17 11:30:00,45.22,45.32,45.17,45.29,118315.0,43.2719,43.3676,43.224,43.3389,118315.0
2024-07-17 11:35:00,45.3,45.44,45.29,45.43,137731.0,43.3484,43.4824,43.3389,43.4728,137731.0
2024-07-17 11:40:00,45.43,45.66,45.4,45.59,234837.0,43.4728,43.6929,43.4441,43.626,234837.0
2024-07-17 11:45:00,45.59,45.62,45.4,45.57,255989.0,43.626,43.6547,43.4441,43.6068,255989.0
2024-07-17 11:50:00,45.56,45.6,45.38,45.45,160380.0,43.5972,43.6355,43.425,43.492,160380.0
2024-07-17 11:55:00,45.45,45.51,45.43,45.46,123891.0,43.492,43.5494,43.4728,43.5016,123891.0
2024-07-17 12:00:00,45.46,45.5,45.22,45.22,178028.0,43.5016,43.5398,43.2719,43.2719,178028.0
2024-07-17 12:05:00,45.22,45.22,45.04,45.19,231362.0,43.2719,43.2719,43.0997,43.2432,231362.0
2024-07-17 12:10:00,45.18,45.21,45.1,45.16,156607.0,43.2336,43.2623,43.1571,43.2145,156607.0
2024-07-17 12:15:00,45.16,45.27,45.08,45.16,225950.0,43.2145,43.3197,43.1379,43.2145,225950.0
2024-07-17 12:20:00,45.15,45.2,45.11,45.18,96646.0,43.2049,43.2528,43.1666,43.2336,96646.0
2024-07-17 12:25:00,45.18,45.24,45.12,45.13,106791.0,43.2336,43.291,43.1762,43.1858,106791.0
2024-07-17 12:30:00,45.14,45.26,45.12,45.24,121192.0,43.1953,43.3102,43.1762,43.291,121192.0
2024-07-17 12:35:00,45.24,45.3,45.22,45.25,174524.0,43.291,43.3484,43.2719,43.3006,174524.0
2024-07-17 12:40:00,45.24,45.33,45.19,45.33,203022.0,43.291,43.3772,43.2432,43.3772,203022.0
2024-07-17 12:45:00,45.33,45.6,45.32,45.52,189302.0,43.3772,43.6355,43.3676,43.559,189302.0
2024-07-17 12:50:00,45.53,45.53,45.35,45.4,87588.0,43.5685,43.5685,43.3963,43.4441,87588.0
2024-07-17 12:55:00,45.4,45.49,45.39,45.4,84932.0,43.4441,43.5303,43.4346,43.4441,84932.0
2024-07-17 13:00:00,45.41,45.46,45.35,45.39,81064.0,43.4537,43.5016,43.3963,43.4346,81064.0
2024-07-17 13:05:00,45.4,45.41,45.27,45.34,103623.0,43.4441,43.4537,43.3197,43.3867,103623.0
2024-07-17 13:10:00,45.35,45.37,45.28,45.31,113623.0,43.3963,43.4154,43.3293,43.358,113623.0
2024-07-17 13:15:00,45.32,45.34,45.24,45.26,167400.0,43.3676,43.3867,43.291,43.3102,167400.0
2024-07-17 13:20:00,45.25,45.27,45.19,45.26,143873.0,43.3006,43.3197,43.2432,43.3102,143873.0
2024-07-17 13:25:00,45.27,45.42,45.26,45.36,86162.0,43.3197,43.4633,43.3102,43.4059,86162.0
2024-07-17 13:30:00,45.37,45.41,45.27,45.29,62722.0,43.4154,43.4537,43.3197,43.3389,62722.0
2024-07-17 13:35:00,45.29,45.31,45.25,45.3,107330.0,43.3389,43.358,43.3006,43.3484,107330.0
2024-07-17 13:40:00,45.3,45.31,45.23,45.25,220656.0,43.3484,43.358,43.2815,43.3006,220656.0
2024-07-17 13:45:00,45.26,45.33,45.25,45.32,78816.0,43.3102,43.3772,43.3006,43.3676,78816.0
2024-07-17 13:50:00,45.32,45.33,45.28,45.3,87714.0,43.3676,43.3772,43.3293,43.3484,87714.0
2024-07-17 13:55:00,45.3,45.39,45.3,45.34,150071.0,43.3484,43.4346,43.3484,43.3867,150071.0
2024-07-17 14:00:00,45.34,45.34,45.29,45.29,132037.0,43.3867,43.3867,43.3389,43.3389,132037.0
2024-07-17 14:05:00,45.29,45.31,45.26,45.27,122938.0,43.3389,43.358,43.3102,43.3197,122938.0
2024-07-17 14:10:00,45.26,45.31,45.26,45.3,54019.0,43.3102,43.358,43.3102,43.3484,54019.0
2024-07-17 14:15:00,45.3,45.31,45.27,45.27,139272.0,43.3484,43.358,43.3197,43.3197,139272.0
2024-07-17 14:20:00,45.27,45.31,45.2,45.22,131611.0,43.3197,43.358,43.2528,43.2719,131611.0
2024-07-17 14:25:00,45.22,45.28,45.18,45.21,103056.0,43.2719,43.3293,43.2336,43.2623,103056.0
2024-07-17 14:30:00,45.2,45.27,45.19,45.27,64126.0,43.2528,43.3197,43.2432,43.3197,64126.0
2024-07-17 14:35:00,45.27,45.29,45.24,45.26,103970.0,43.3197,43.3389,43.291,43.3102,103970.0
2024-07-17 14:40:00,45.25,45.29,45.23,45.23,97778.0,43.3006,43.3389,43.2815,43.2815,97778.0
2024-07-17 14:45:00,45.23,45.26,45.22,45.24,148250.0,43.2815,43.3102,43.2719,43.291,148250.0
2024-07-17 14:50:00,45.24,45.26,45.2,45.23,75315.0,43.291,43.3102,43.2528,43.2815,75315.0
2024-07-17 14:55:00,45.23,45.23,45.17,45.19,77864.0,43.2815,43.2815,43.224,43.2432,77864.0
2024-07-17 15:00:00,45.19,45.23,45.18,45.19,70385.0,43.2432,43.2815,43.2336,43.2432,70385.0
2024-07-17 15:05:00,45.18,45.23,45.18,45.23,61258.0,43.2336,43.2815,43.2336,43.2815,61258.0
2024-07-17 15:10:00,45.22,45.26,45.21,45.22,99381.0,43.2719,43.3102,43.2623,43.2719,99381.0
2024-07-17 15:15:00,45.22,45.26,45.21,45.24,122799.0,43.2719,43.3102,43.2623,43.291,122799.0
2024-07-17 15:20:00,45.25,45.26,45.21,45.22,107786.0,43.3006,43.3102,43.2623,43.2719,107786.0
2024-07-17 15:25:00,45.23,45.23,45.18,45.19,117510.0,43.2815,43.2815,43.2336,43.2432,117510.0
2024-07-17 15:30:00,45.19,45.22,45.15,45.21,181134.0,43.2432,43.2719,43.2049,43.2623,181134.0
2024-07-17 15:35:00,45.21,45.22,45.12,45.15,188179.0,43.2623,43.2719,43.1762,43.2049,188179.0
2024-07-17 15:40:00,45.14,45.19,45.14,45.14,182657.0,43.1953,43.2432,43.1953,43.1953,182657.0
2024-07-17 15:45:00,45.15,45.16,45.1,45.16,368675.0,43.2049,43.2145,43.1571,43.2145,368675.0
2024-07-17 15:50:00,45.16,45.28,45.16,45.23,499516.0,43.2145,43.3293,43.2145,43.2815,499516.0
2024-07-17 15:55:00,45.23,45.29,45.21,45.26,1125404.0,43.2815,43.3389,43.2623,43.3102,1125404.0
2024-07-18 09:30:00,44.79,44.95,44.58,44.76,414670.0,42.8604,43.0135,42.6595,42.8317,414670.0
2024-07-18 09:35:00,44.76,45.19,44.71,45.13,278541.0,42.8317,43.2432,42.7839,43.1858,278541.0
2024-07-18 09:40:00,45.13,45.24,45.0,45.18,256912.0,43.1858,43.291,43.0614,43.2336,256912.0
2024-07-18 09:45:00,45.18,45.19,44.95,44.97,92771.0,43.2336,43.2432,43.0135,43.0327,92771.0
2024-07-18 09:50:00,44.96,45.08,44.94,44.99,155146.0,43.0231,43.1379,43.004,43.0518,155146.0
2024-07-18 09:55:00,44.99,45.05,44.87,45.0,181524.0,43.0518,43.1092,42.937,43.0614,181524.0
2024-07-18 10:00:00,44.98,45.14,44.91,45.04,155837.0,43.0422,43.1953,42.9753,43.0997,155837.0
2024-07-18 10:05:00,45.05,45.24,44.99,45.19,109096.0,43.1092,43.291,43.0518,43.2432,109096.0
2024-07-18 10:10:00,45.18,45.35,45.09,45.35,211571.0,43.2336,43.3963,43.1475,43.3963,211571.0
2024-07-18 10:15:00,45.36,45.55,45.35,45.55,284894.0,43.4059,43.5877,43.3963,43.5877,284894.0
2024-07-18 10:20:00,45.55,45.63,45.45,45.49,351706.0,43.5877,43.6642,43.492,43.5303,351706.0
2024-07-18 10:25:00,45.49,45.59,45.45,45.46,275240.0,43.5303,43.626,43.492,43.5016,275240.0
2024-07-18 10:30:00,45.47,45.49,45.19,45.21,183429.0,43.5111,43.5303,43.2432,43.2623,183429.0
2024-07-18 10:35:00,45.22,45.37,45.19,45.37,145586.0,43.2719,43.4154,43.2432,43.4154,145586.0
2024-07-18 10:40:00,45.36,45.36,45.26,45.29,135727.0,43.4059,43.4059,43.3102,43.3389,135727.0
2024-07-18 10:45:00,45.28,45.34,45.26,45.31,205656.0,43.3293,43.3867,43.3102,43.358,205656.0
2024-07-18 10:50:00,45.31,45.38,45.22,45.38,220678.0,43.358,43.425,43.2719,43.425,220678.0
2024-07-18 10:55:00,45.38,45.41,45.25,45.41,135603.0,43.425,43.4537,43.3006,43.4537,135603.0
2024-07-18 11:00:00,45.41,45.5,45.35,45.5,120183.0,43.4537,43.5398,43.3963,43.5398,120183.0
2024-07-18 11:05:00,45.49,45.51,45.44,45.46,88104.0,43.5303,43.5494,43.4824,43.5016,88104.0
2024-07-18 11:10:00,45.46,45.47,45.38,45.41,43190.0,43.5016,43.5111,43.425,43.4537,43190.0
2024-07-18 11:15:00,45.41,45.43,45.35,45.36,110767.0,43.4537,43.4728,43.3963,43.4059,110767.0
2024-07-18 11:20:00,45.37,45.38,45.33,45.37,57556.0,43.4154,43.425,43.3772,43.4154,57556.0
2024-07-18 11:25:00,45.37,45.38,45.22,45.27,149326.0,43.4154,43.425,43.2719,43.3197,149326.0
2024-07-18 11:30:00,45.27,45.32,45.19,45.2,101970.0,43.3197,43.3676,43.2432,43.2528,101970.0
2024-07-18 11:35:00,45.19,45.26,45.15,45.2,86157.0,43.2432,43.3102,43.2049,43.2528,86157.0
2024-07-18 11:40:00,45.2,45.22,45.16,45.2,122784.0,43.2528,43.2719,43.2145,43.2528,122784.0
2024-07-18 11:45:00,45.2,45.2,45.04,45.05,195755.0,43.2528,43.2528,43.0997,43.1092,195755.0
2024-07-18 11:50:00,45.05,45.06,44.88,44.94,123942.0,43.1092,43.1188,42.9465,43.004,123942.0
2024-07-18 11:55:00,44.93,44.94,44.84,44.92,65831.0,42.9944,43.004,42.9083,42.9848,65831.0
2024-07-18 12:00:00,44.91,45.05,44.86,45.0,143614.0,42.9753,43.1092,42.9274,43.0614,143614.0
2024-07-18 12:05:00,45.0,45.01,44.94,44.98,66588.0,43.0614,43.0709,43.004,43.0422,66588.0
2024-07-18 12:10:00,44.98,45.09,44.97,45.07,45223.0,43.0422,43.1475,43.0327,43.1284,45223.0
2024-07-18 12:15:00,45.07,45.08,44.92,44.94,143431.0,43.1284,43.1379,42.9848,43.004,143431.0
2024-07-18 12:20:00,44.95,44.95,44.8,44.8,81285.0,43.0135,43.0135,42.87,42.87,81285.0
2024-07-18 12:25:00,44.8,44.83,44.76,44.78,73805.0,42.87,42.8987,42.8317,42.8509,73805.0
2024-07-18 12:30:00,44.78,44.85,44.77,44.81,72995.0,42.8509,42.9178,42.8413,42.8796,72995.0
2024-07-18 12:35:00,44.82,44.83,44.75,44.78,88881.0,42.8891,42.8987,42.8221,42.8509,88881.0
2024-07-18 12:40:00,44.78,44.8,44.69,44.77,63616.0,42.8509,42.87,42.7647,42.8413,63616.0
2024-07-18 12:45:00,44.77,44.93,44.77,44.93,126568.0,42.8413,42.9944,42.8413,42.9944,126568.0
2024-07-18 12:50:00,44.93,44.96,44.9,44.91,72868.0,42.9944,43.0231,42.9657,42.9753,72868.0
2024-07-18 12:55:00,44.92,44.95,44.9,44.93,65134.0,42.9848,43.0135,42.9657,42.9944,65134.0
2024-07-18 13:00:00,44.93,44.98,44.9,44.94,123633.0,42.9944,43.0422,42.9657,43.004,123633.0
2024-07-18 13:05:00,44.93,45.0,44.91,44.97,192733.0,42.9944,43.0614,42.9753,43.0327,192733.0
2024-07-18 13:10:00,44.98,45.01,44.97,44.98,62609.0,43.0422,43.0709,43.0327,43.0422,62609.0
2024-07-18 13:15:00,44.99,45.0,44.96,44.99,109083.0,43.0518,43.0614,43.0231,43.0518,109083.0
2024-07-18 13:20:00,44.99,45.0,44.92,44.96,77808.0,43.0518,43.0614,42.9848,43.0231,77808.0
2024-07-18 13:25:00,44.96,44.97,44.89,44.94,51569.0,43.0231,43.0327,42.9561,43.004,51569.0
2024-07-18 13:30:00,44.93,44.97,44.91,44.94,59218.0,42.9944,43.0327,42.9753,43.004,59218.0
2024-07-18 13:35:00,44.94,44.96,44.89,44.94,35820.0,43.004,43.0231,42.9561,43.004,35820.0
2024-07-18 13:40:00,44.95,44.96,44.92,44.94,42111.0,43.0135,43.0231,42.9848,43.004,42111.0
2024-07-18 13:45:00,44.93,44.96,44.89,44.94,53523.0,42.9944,43.0231,42.9561,43.004,53523.0
2024-07-18 13:50:00,44.93,44.93,44.8,44.8,45467.0,42.9944,42.9944,42.87,42.87,45467.0
2024-07-18 13:55:00,44.81,44.81,44.7,44.75,73813.0,42.8796,42.8796,42.7743,42.8221,73813.0
2024-07-18 14:00:00,44.75,44.75,44.68,44.69,55419.0,42.8221,42.8221,42.7552,42.7647,55419.0
2024-07-18 14:05:00,44.69,44.69,44.58,44.61,60845.0,42.7647,42.7647,42.6595,42.6882,60845.0
2024-07-18 14:10:00,44.61,44.62,44.55,44.57,73792.0,42.6882,42.6977,42.6308,42.6499,73792.0
2024-07-18 14:15:00,44.57,44.62,44.56,44.59,85530.0,42.6499,42.6977,42.6403,42.669,85530.0
2024-07-18 14:20:00,44.59,44.61,44.53,44.57,74515.0,42.669,42.6882,42.6116,42.6499,74515.0
2024-07-18 14:25:00,44.56,44.6,44.49,44.49,63888.0,42.6403,42.6786,42.5733,42.5733,63888.0
2024-07-18 14:30:00,44.49,44.57,44.47,44.52,57430.0,42.5733,42.6499,42.5542,42.6021,57430.0
2024-07-18 14:35:00,44.52,44.52,44.46,44.49,52320.0,42.6021,42.6021,42.5446,42.5733,52320.0
2024-07-18 14:40:00,44.48,44.51,44.46,44.47,52367.0,42.5638,42.5925,42.5446,42.5542,52367.0
2024-07-18 14:45:00,44.46,44.5,44.44,44.47,54407.0,42.5446,42.5829,42.5255,42.5542,54407.0
2024-07-18 14:50:00,44.46,44.47,44.38,44.41,52826.0,42.5446,42.5542,42.4681,42.4968,52826.0
2024-07-18 14:55:00,44.42,44.48,44.41,44.47,69227.0,42.5064,42.5638,42.4968,42.5542,69227.0
2024-07-18 15:00:00,44.46,44.47,44.44,44.46,80926.0,42.5446,42.5542,42.5255,42.5446,80926.0
2024-07-18 15:05:00,44.47,44.48,44.41,44.41,66711.0,42.5542,42.5638,42.4968,42.4968,66711.0
2024-07-18 15:10:00,44.41,44.45,44.37,44.43,174095.0,42.4968,42.5351,42.4585,42.5159,174095.0
2024-07-18 15:15:00,44.44,44.46,44.42,44.44,158205.0,42.5255,42.5446,42.5064,42.5255,158205.0
2024-07-18 15:20:00,44.43,44.45,44.4,44.42,264218.0,42.5159,42.5351,42.4872,42.5064,264218.0
2024-07-18 15:25:00,44.43,44.54,44.41,44.52,175577.0,42.5159,42.6212,42.4968,42.6021,175577.0
2024-07-18 15:30:00,44.51,44.54,44.47,44.51,152518.0,42.5925,42.6212,42.5542,42.5925,152518.0
2024-07-18 15:35:00,44.52,44.61,44.51,44.59,97955.0,42.6021,42.6882,42.5925,42.669,97955.0
2024-07-18 15:40:00,44.59,44.63,44.54,44.63,82682.0,42.669,42.7073,42.6212,42.7073,82682.0
2024-07-18 15:45:00,44.63,44.65,44.58,44.63,172982.0,42.7073,42.7265,42.6595,42.7073,172982.0
2024-07-18 15:50:00,44.62,44.72,44.62,44.65,296805.0,42.6977,42.7934,42.6977,42.7265,296805.0
2024-07-18 15:55:00,44.65,44.65,44.39,44.42,1279501.0,42.7265,42.7265,42.4777,42.5064,1279501.0
2024-07-19 09:30:00,44.74,44.79,44.31,44.42,596139.0,42.8126,42.8604,42.4011,42.5064,596139.0
2024-07-19 09:35:00,44.4,44.55,44.34,44.49,133657.0,42.4872,42.6308,42.4298,42.5733,133657.0
2024-07-19 09:40:00,44.49,44.55,44.28,44.33,152516.0,42.5733,42.6308,42.3724,42.4202,152516.0
2024-07-19 09:45:00,44.34,44.62,44.26,44.6,76946.0,42.4298,42.6977,42.3533,42.6786,76946.0
2024-07-19 09:50:00,44.59,44.78,44.57,44.77,142873.0,42.669,42.8509,42.6499,42.8413,142873.0
2024-07-19 09:55:00,44.78,44.94,44.77,44.93,111331.0,42.8509,43.004,42.8413,42.9944,111331.0
2024-07-19 10:00:00,44.92,44.97,44.82,44.88,111724.0,42.9848,43.0327,42.8891,42.9465,111724.0
2024-07-19 10:05:00,44.88,44.93,44.8,44.83,134446.0,42.9465,42.9944,42.87,42.8987,134446.0
2024-07-19 10:10:00,44.83,44.84,44.66,44.68,140245.0,42.8987,42.9083,42.736,42.7552,140245.0
2024-07-19 10:15:00,44.67,44.68,44.54,44.61,101986.0,42.7456,42.7552,42.6212,42.6882,101986.0
2024-07-19 10:20:00,44.61,44.65,44.53,44.64,65161.0,42.6882,42.7265,42.6116,42.7169,65161.0
2024-07-19 10:25:00,44.64,44.7,44.59,44.7,115135.0,42.7169,42.7743,42.669,42.7743,115135.0
2024-07-19 10:30:00,44.69,44.72,44.6,44.65,238694.0,42.7647,42.7934,42.6786,42.7265,238694.0
2024-07-19 10:35:00,44.65,44.67,44.58,44.66,138784.0,42.7265,42.7456,42.6595,42.736,138784.0
2024-07-19 10:40:00,44.65,44.65,44.52,44.52,77740.0,42.7265,42.7265,42.6021,42.6021,77740.0
2024-07-19 10:45:00,44.52,44.55,44.48,44.48,103906.0,42.6021,42.6308,42.5638,42.5638,103906.0
2024-07-19 10:50:00,44.48,44.5,44.4,44.47,112345.0,42.5638,42.5829,42.4872,42.5542,112345.0
2024-07-19 10:55:00,44.47,44.47,44.39,44.43,83386.0,42.5542,42.5542,42.4777,42.5159,83386.0
2024-07-19 11:00:00,44.42,44.48,44.37,44.38,173058.0,42.5064,42.5638,42.4585,42.4681,173058.0
2024-07-19 11:05:00,44.37,44.5,44.33,44.5,64720.0,42.4585,42.5829,42.4202,42.5829,64720.0
2024-07-19 11:10:00,44.5,44.62,44.46,44.49,106659.0,42.5829,42.6977,42.5446,42.5733,106659.0
2024-07-19 11:15:00,44.48,44.53,44.44,44.49,83925.0,42.5638,42.6116,42.5255,42.5733,83925.0
2024-07-19 11:20:00,44.49,44.52,44.4,44.41,94893.0,42.5733,42.6021,42.4872,42.4968,94893.0
2024-07-19 11:25:00,44.41,44.45,44.39,44.42,51110.0,42.4968,42.5351,42.4777,42.5064,51110.0
2024-07-19 11:30:00,44.43,44.45,44.34,44.44,82839.0,42.5159,42.5351,42.4298,42.5255,82839.0
2024-07-19 11:35:00,44.44,44.46,44.4,44.43,56900.0,42.5255,42.5446,42.4872,42.5159,56900.0
2024-07-19 11:40:00,44.43,44.46,44.4,44.46,112772.0,42.5159,42.5446,42.4872,42.5446,112772.0
2024-07-19 11:45:00,44.46,44.46,44.39,44.45,39161.0,42.5446,42.5446,42.4777,42.5351,39161.0
2024-07-19 11:50:00,44.46,44.52,44.43,44.44,55756.0,42.5446,42.6021,42.5159,42.5255,55756.0
2024-07-19 11:55:00,44.44,44.55,44.42,44.54,54819.0,42.5255,42.6308,42.5064,42.6212,54819.0
2024-07-19 12:00:00,44.55,44.6,44.51,44.59,61150.0,42.6308,42.6786,42.5925,42.669,61150.0
2024-07-19 12:05:00,44.58,44.63,44.57,44.61,54819.0,42.6595,42.7073,42.6499,42.6882,54819.0
2024-07-19 12:10:00,44.61,44.63,44.59,44.62,48042.0,42.6882,42.7073,42.669,42.6977,48042.0
2024-07-19 12:15:00,44.62,44.66,44.62,44.65,46754.0,42.6977,42.736,42.6977,42.7265,46754.0
2024-07-19 12:20:00,44.65,44.7,44.57,44.69,53567.0,42.7265,42.7743,42.6499,42.7647,53567.0
2024-07-19 12:25:00,44.68,44.69,44.65,44.68,55658.0,42.7552,42.7647,42.7265,42.7552,55658.0
2024-07-19 12:30:00,44.68,44.72,44.64,44.71,155024.0,42.7552,42.7934,42.7169,42.7839,155024.0
2024-07-19 12:35:00,44.71,44.74,44.63,44.64,44230.0,42.7839,42.8126,42.7073,42.7169,44230.0
2024-07-19 12:40:00,44.64,44.71,44.64,44.66,51087.0,42.7169,42.7839,42.7169,42.736,51087.0
2024-07-19 12:45:00,44.65,44.66,44.58,44.63,100449.0,42.7265,42.736,42.6595,42.7073,100449.0
2024-07-19 12:50:00,44.63,44.64,44.57,44.61,68538.0,42.7073,42.7169,42.6499,42.6882,68538.0
2024-07-19 12:55:00,44.6,44.69,44.6,44.66,55219.0,42.6786,42.7647,42.6786,42.736,55219.0
2024-07-19 13:00:00,44.66,44.66,44.53,44.54,90044.0,42.736,42.736,42.6116,42.6212,90044.0
2024-07-19 13:05:00,44.54,44.58,44.53,44.55,48620.0,42.6212,42.6595,42.6116,42.6308,48620.0
2024-07-19 13:10:00,44.55,44.62,44.51,44.61,85493.0,42.6308,42.6977,42.5925,42.6882,85493.0
2024-07-19 13:15:00,44.62,44.65,44.55,44.56,50896.0,42.6977,42.7265,42.6308,42.6403,50896.0
2024-07-19 13:20:00,44.56,44.57,44.52,44.56,42836.0,42.6403,42.6499,42.6021,42.6403,42836.0
2024-07-19 13:25:00,44.56,44.64,44.56,44.63,60608.0,42.6403,42.7169,42.6403,42.7073,60608.0
2024-07-19 13:30:00,44.64,44.69,44.62,44.68,44300.0,42.7169,42.7647,42.6977,42.7552,44300.0
2024-07-19 13:35:00,44.68,44.76,44.67,44.75,50013.0,42.7552,42.8317,42.7456,42.8221,50013.0
2024-07-19 13:40:00,44.74,44.77,44.73,44.74,70131.0,42.8126,42.8413,42.803,42.8126,70131.0
2024-07-19 13:45:00,44.75,44.82,44.74,44.77,150848.0,42.8221,42.8891,42.8126,42.8413,150848.0
2024-07-19 13:50:00,44.78,44.84,44.77,44.83,60276.0,42.8509,42.9083,42.8413,42.8987,60276.0
2024-07-19 13:55:00,44.83,44.9,44.82,44.87,83545.0,42.8987,42.9657,42.8891,42.937,83545.0
2024-07-19 14:00:00,44.87,44.87,44.76,44.78,52979.0,42.937,42.937,42.8317,42.8509,52979.0
2024-07-19 14:05:00,44.78,44.78,44.72,44.73,48564.0,42.8509,42.8509,42.7934,42.803,48564.0
2024-07-19 14:10:00,44.73,44.76,44.69,44.76,66877.0,42.803,42.8317,42.7647,42.8317,66877.0
2024-07-19 14:15:00,44.76,44.78,44.74,44.78,41479.0,42.8317,42.8509,42.8126,42.8509,41479.0
2024-07-19 14:20:00,44.79,44.8,44.74,44.76,59698.0,42.8604,42.87,42.8126,42.8317,59698.0
2024-07-19 14:25:00,44.76,44.8,44.75,44.8,62802.0,42.8317,42.87,42.8221,42.87,62802.0
2024-07-19 14:30:00,44.8,44.83,44.73,44.81,93007.0,42.87,42.8987,42.803,42.8796,93007.0
2024-07-19 14:35:00,44.81,44.81,44.74,44.76,60995.0,42.8796,42.8796,42.8126,42.8317,60995.0
2024-07-19 14:40:00,44.76,44.76,44.68,44.71,53358.0,42.8317,42.8317,42.7552,42.7839,53358.0
2024-07-19 14:45:00,44.7,44.76,44.68,44.76,53138.0,42.7743,42.8317,42.7552,42.8317,53138.0
2024-07-19 14:50:00,44.75,44.78,44.72,44.78,65522.0,42.8221,42.8509,42.7934,42.8509,65522.0
2024-07-19 14:55:00,44.79,44.79,44.75,44.76,71245.0,42.8604,42.8604,42.8221,42.8317,71245.0
2024-07-19 15:00:00,44.76,44.8,44.73,44.8,79178.0,42.8317,42.87,42.803,42.87,79178.0
2024-07-19 15:05:00,44.79,44.82,44.76,44.8,51865.0,42.8604,42.8891,42.8317,42.87,51865.0
2024-07-19 15:10:00,44.81,44.88,44.81,44.88,68179.0,42.8796,42.9465,42.8796,42.9465,68179.0
2024-07-19 15:15:00,44.88,44.9,44.84,44.84,69405.0,42.9465,42.9657,42.9083,42.9083,69405.0
2024-07-19 15:20:00,44.84,44.89,44.81,44.88,91158.0,42.9083,42.9561,42.8796,42.9465,91158.0
2024-07-19 15:25:00,44.88,44.89,44.83,44.86,102307.0,42.9465,42.9561,42.8987,42.9274,102307.0
2024-07-19 15:30:00,44.86,44.86,44.74,44.76,175585.0,42.9274,42.9274,42.8126,42.8317,175585.0
2024-07-19 15:35:00,44.76,44.77,44.7,44.72,189570.0,42.8317,42.8413,42.7743,42.7934,189570.0
2024-07-19 15:40:00,44.72,44.72,44.66,44.66,119112.0,42.7934,42.7934,42.736,42.736,119112.0
2024-07-19 15:45:00,44.67,44.68,44.57,44.62,201756.0,42.7456,42.7552,42.6499,42.6977,201756.0
2024-07-19 15:50:00,44.62,44.77,44.62,44.7,313816.0,42.6977,42.8413,42.6977,42.7743,313816.0
2024-07-19 15:55:00,44.69,44.77,44.68,44.77,873244.0,42.7647,42.8413,42.7552,42.8413,873244.0
2024-07-22 09:30:00,44.63,44.66,44.35,44.46,184698.0,42.7073,42.736,42.4394,42.5446,184698.0
2024-07-22 09:35:00,44.47,44.65,44.46,44.54,113987.0,42.5542,42.7265,42.5446,42.6212,113987.0
2024-07-22 09:40:00,44.52,44.59,44.27,44.28,98764.0,42.6021,42.669,42.3628,42.3724,98764.0
2024-07-22 09:45:00,44.29,44.32,44.03,44.11,191228.0,42.382,42.4107,42.1332,42.2097,191228.0
2024-07-22 09:50:00,44.12,44.25,44.07,44.1,89283.0,42.2193,42.3437,42.1714,42.2001,89283.0
2024-07-22 09:55:00,44.09,44.13,44.0,44.01,107128.0,42.1906,42.2289,42.1045,42.114,107128.0
2024-07-22 10:00:00,44.0,44.04,43.96,43.97,150831.0,42.1045,42.1427,42.0662,42.0757,150831.0
2024-07-22 10:05:00,43.97,44.04,43.95,44.01,48433.0,42.0757,42.1427,42.0566,42.114,48433.0
2024-07-22 10:10:00,44.02,44.22,43.98,44.2,110239.0,42.1236,42.315,42.0853,42.2958,110239.0
2024-07-22 10:15:00,44.2,44.25,44.14,44.25,49782.0,42.2958,42.3437,42.2384,42.3437,49782.0
2024-07-22 10:20:00,44.25,44.42,44.24,44.38,95925.0,42.3437,42.5064,42.3341,42.4681,95925.0
2024-07-22 10:25:00,44.38,44.48,44.35,44.43,84324.0,42.4681,42.5638,42.4394,42.5159,84324.0
2024-07-22 10:30:00,44.44,44.53,44.42,44.47,55818.0,42.5255,42.6116,42.5064,42.5542,55818.0
2024-07-22 10:35:00,44.47,44.57,44.47,44.52,26674.0,42.5542,42.6499,42.5542,42.6021,26674.0
2024-07-22 10:40:00,44.54,44.65,44.53,44.63,73952.0,42.6212,42.7265,42.6116,42.7073,73952.0
2024-07-22 10:45:00,44.63,44.65,44.48,44.51,55983.0,42.7073,42.7265,42.5638,42.5925,55983.0
2024-07-22 10:50:00,44.52,44.57,44.46,44.47,62093.0,42.6021,42.6499,42.5446,42.5542,62093.0
2024-07-22 10:55:00,44.48,44.62,44.45,44.61,67909.0,42.5638,42.6977,42.5351,42.6882,67909.0
2024-07-22 11:00:00,44.62,44.67,44.57,44.63,57672.0,42.6977,42.7456,42.6499,42.7073,57672.0
2024-07-22 11:05:00,44.63,44.64,44.51,44.57,60027.0,42.7073,42.7169,42.5925,42.6499,60027.0
2024-07-22 11:10:00,44.57,44.66,44.55,44.66,70909.0,42.6499,42.736,42.6308,42.736,70909.0
2024-07-22 11:15:00,44.67,44.74,44.66,44.72,57526.0,42.7456,42.8126,42.736,42.7934,57526.0
2024-07-22 11:20:00,44.73,44.77,44.69,44.7,101986.0,42.803,42.8413,42.7647,42.7743,101986.0
2024-07-22 11:25:00,44.7,44.78,44.69,44.72,47590.0,42.7743,42.8509,42.7647,42.7934,47590.0
2024-07-22 11:30:00,44.72,44.73,44.63,44.68,78868.0,42.7934,42.803,42.7073,42.7552,78868.0
2024-07-22 11:35:00,44.68,44.73,44.67,44.7,66170.0,42.7552,42.803,42.7456,42.7743,66170.0
2024-07-22 11:40:00,44.69,44.75,44.64,44.73,180679.0,42.7647,42.8221,42.7169,42.803,180679.0
2024-07-22 11:45:00,44.73,44.75,44.68,44.7,63923.0,42.803,42.8221,42.7552,42.7743,63923.0
2024-07-22 11:50:00,44.7,44.78,44.69,44.73,94387.0,42.7743,42.8509,42.7647,42.803,94387.0
2024-07-22 11:55:00,44.73,44.74,44.67,44.71,87708.0,42.803,42.8126,42.7456,42.7839,87708.0
2024-07-22 12:00:00,44.71,44.77,44.71,44.76,156277.0,42.7839,42.8413,42.7839,42.8317,156277.0
2024-07-22 12:05:00,44.76,44.82,44.76,44.79,38393.0,42.8317,42.8891,42.8317,42.8604,38393.0
2024-07-22 12:10:00,44.8,44.83,44.76,44.83,27236.0,42.87,42.8987,42.8317,42.8987,27236.0
2024-07-22 12:15:00,44.83,44.87,44.82,44.85,33491.0,42.8987,42.937,42.8891,42.9178,33491.0
2024-07-22 12:20:00,44.86,44.87,44.78,44.82,39537.0,42.9274,42.937,42.8509,42.8891,39537.0
2024-07-22 12:25:00,44.82,44.85,44.8,44.8,22552.0,42.8891,42.9178,42.87,42.87,22552.0
2024-07-22 12:30:00,44.8,44.8,44.73,44.78,55722.0,42.87,42.87,42.803,42.8509,55722.0
2024-07-22 12:35:00,44.77,44.82,44.76,44.82,15280.0,42.8413,42.8891,42.8317,42.8891,15280.0
2024-07-22 12:40:00,44.82,44.82,44.73,44.74,70086.0,42.8891,42.8891,42.803,42.8126,70086.0
2024-07-22 12:45:00,44.74,44.81,44.72,44.8,167202.0,42.8126,42.8796,42.7934,42.87,167202.0
2024-07-22 12:50:00,44.8,44.87,44.77,44.87,17713.0,42.87,42.937,42.8413,42.937,17713.0
2024-07-22 12:55:00,44.88,44.93,44.85,44.88,120320.0,42.9465,42.9944,42.9178,42.9465,120320.0
2024-07-22 13:00:00,44.88,44.96,44.86,44.94,70749.0,42.9465,43.0231,42.9274,43.004,70749.0
2024-07-22 13:05:00,44.94,44.97,44.93,44.93,29338.0,43.004,43.0327,42.9944,42.9944,29338.0
2024-07-22 13:10:00,44.93,44.93,44.85,44.91,71497.0,42.9944,42.9944,42.9178,42.9753,71497.0
2024-07-22 13:15:00,44.92,44.99,44.91,44.99,37427.0,42.9848,43.0518,42.9753,43.0518,37427.0
2024-07-22 13:20:00,44.98,45.06,44.97,45.04,114070.0,43.0422,43.1188,43.0327,43.0997,114070.0
2024-07-22 13:25:00,45.03,45.07,44.92,44.93,142459.0,43.0901,43.1284,42.9848,42.9944,142459.0
2024-07-22 13:30:00,44.93,44.99,44.92,44.95,53427.0,42.9944,43.0518,42.9848,43.0135,53427.0
2024-07-22 13:35:00,44.95,44.99,44.94,44.96,94790.0,43.0135,43.0518,43.004,43.0231,94790.0
2024-07-22 13:40:00,44.96,45.01,44.94,44.99,50697.0,43.0231,43.0709,43.004,43.0518,50697.0
2024-07-22 13:45:00,44.98,45.0,44.97,44.99,46261.0,43.0422,43.0614,43.0327,43.0518,46261.0
2024-07-22 13:50:00,44.98,45.01,44.92,45.0,135333.0,43.0422,43.0709,42.9848,43.0614,135333.0
2024-07-22 13:55:00,45.01,45.02,44.98,44.98,28180.0,43.0709,43.0805,43.0422,43.0422,28180.0
2024-07-22 14:00:00,44.98,45.0,44.94,44.97,33681.0,43.0422,43.0614,43.004,43.0327,33681.0
2024-07-22 14:05:00,44.97,45.0,44.92,44.99,56602.0,43.0327,43.0614,42.9848,43.0518,56602.0
2024-07-22 14:10:00,44.98,44.99,44.94,44.97,49952.0,43.0422,43.0518,43.004,43.0327,49952.0
2024-07-22 14:15:00,44.98,44.99,44.96,44.99,26871.0,43.0422,43.0518,43.0231,43.0518,26871.0
2024-07-22 14:20:00,44.99,45.01,44.97,44.98,47878.0,43.0518,43.0709,43.0327,43.0422,47878.0
2024-07-22 14:25:00,44.98,45.02,44.97,44.97,65261.0,43.0422,43.0805,43.0327,43.0327,65261.0
2024-07-22 14:30:00,44.98,45.03,44.95,45.0,209994.0,43.0422,43.0901,43.0135,43.0614,209994.0
2024-07-22 14:35:00,45.0,45.11,45.0,45.05,141377.0,43.0614,43.1666,43.0614,43.1092,141377.0
2024-07-22 14:40:00,45.06,45.11,45.04,45.09,60494.0,43.1188,43.1666,43.0997,43.1475,60494.0
2024-07-22 14:45:00,45.09,45.11,45.08,45.09,47582.0,43.1475,43.1666,43.1379,43.1475,47582.0
2024-07-22 14:50:00,45.09,45.1,45.07,45.09,41974.0,43.1475,43.1571,43.1284,43.1475,41974.0
2024-07-22 14:55:00,45.09,45.13,45.09,45.13,43988.0,43.1475,43.1858,43.1475,43.1858,43988.0
2024-07-22 15:00:00,45.12,45.13,45.04,45.07,78892.0,43.1762,43.1858,43.0997,43.1284,78892.0
2024-07-22 15:05:00,45.06,45.16,45.05,45.12,89886.0,43.1188,43.2145,43.1092,43.1762,89886.0
2024-07-22 15:10:00,45.12,45.14,45.09,45.11,59281.0,43.1762,43.1953,43.1475,43.1666,59281.0
2024-07-22 15:15:00,45.11,45.11,45.07,45.07,64813.0,43.1666,43.1666,43.1284,43.1284,64813.0
2024-07-22 15:20:00,45.07,45.12,45.06,45.1,110810.0,43.1284,43.1762,43.1188,43.1571,110810.0
2024-07-22 15:25:00,45.09,45.11,45.09,45.09,63977.0,43.1475,43.1666,43.1475,43.1475,63977.0
2024-07-22 15:30:00,45.09,45.16,45.08,45.14,139548.0,43.1475,43.2145,43.1379,43.1953,139548.0
2024-07-22 15:35:00,45.14,45.22,45.12,45.21,156636.0,43.1953,43.2719,43.1762,43.2623,156636.0
2024-07-22 15:40:00,45.21,45.21,45.12,45.13,133615.0,43.2623,43.2623,43.1762,43.1858,133615.0
2024-07-22 15:45:00,45.13,45.2,45.11,45.12,186424.0,43.1858,43.2528,43.1666,43.1762,186424.0
2024-07-22 15:50:00,45.12,45.17,45.07,45.09,315480.0,43.1762,43.224,43.1284,43.1475,315480.0
2024-07-22 15:55:00,45.09,45.11,44.99,45.06,1108184.0,43.1475,43.1666,43.0518,43.1188,1108184.0
2024-07-23 09:30:00,44.84,45.03,44.83,44.99,138757.0,42.9083,43.0901,42.8987,43.0518,138757.0
2024-07-23 09:35:00,45.0,45.0,44.73,44.8,77856.0,43.0614,43.0614,42.803,42.87,77856.0
2024-07-23 09:40:00,44.79,44.86,44.73,44.75,51843.0,42.8604,42.9274,42.803,42.8221,51843.0
2024-07-23 09:45:00,44.73,44.92,44.68,44.89,126819.0,42.803,42.9848,42.7552,42.9561,126819.0
2024-07-23 09:50:00,44.92,44.96,44.85,44.92,63659.0,42.9848,43.0231,42.9178,42.9848,63659.0
2024-07-23 09:55:00,44.91,45.11,44.91,45.06,65451.0,42.9753,43.1666,42.9753,43.1188,65451.0
2024-07-23 10:00:00,45.06,45.42,45.02,45.38,162953.0,43.1188,43.4633,43.0805,43.425,162953.0
2024-07-23 10:05:00,45.39,45.46,45.34,45.4,39733.0,43.4346,43.5016,43.3867,43.4441,39733.0
2024-07-23 10:10:00,45.4,45.53,45.35,45.52,47454.0,43.4441,43.5685,43.3963,43.559,47454.0
2024-07-23 10:15:00,45.53,45.53,45.33,45.34,194368.0,43.5685,43.5685,43.3772,43.3867,194368.0
2024-07-23 10:20:00,45.34,45.35,45.22,45.23,125308.0,43.3867,43.3963,43.2719,43.2815,125308.0
2024-07-23 10:25:00,45.22,45.25,45.16,45.19,94218.0,43.2719,43.3006,43.2145,43.2432,94218.0
2024-07-23 10:30:00,45.19,45.26,45.17,45.23,37544.0,43.2432,43.3102,43.224,43.2815,37544.0
2024-07-23 10:35:00,45.23,45.34,45.23,45.29,258626.0,43.2815,43.3867,43.2815,43.3389,258626.0
2024-07-23 10:40:00,45.29,45.4,45.26,45.4,66829.0,43.3389,43.4441,43.3102,43.4441,66829.0
2024-07-23 10:45:00,45.4,45.41,45.32,45.34,51442.0,43.4441,43.4537,43.3676,43.3867,51442.0
2024-07-23 10:50:00,45.34,45.37,45.23,45.23,62295.0,43.3867,43.4154,43.2815,43.2815,62295.0
2024-07-23 10:55:00,45.23,45.34,45.21,45.34,56103.0,43.2815,43.3867,43.2623,43.3867,56103.0
2024-07-23 11:00:00,45.34,45.4,45.32,45.38,61754.0,43.3867,43.4441,43.3676,43.425,61754.0
2024-07-23 11:05:00,45.39,45.39,45.3,45.36,52045.0,43.4346,43.4346,43.3484,43.4059,52045.0
2024-07-23 11:10:00,45.36,45.4,45.31,45.4,44551.0,43.4059,43.4441,43.358,43.4441,44551.0
2024-07-23 11:15:00,45.4,45.4,45.32,45.39,75293.0,43.4441,43.4441,43.3676,43.4346,75293.0
2024-07-23 11:20:00,45.39,45.4,45.34,45.36,73239.0,43.4346,43.4441,43.3867,43.4059,73239.0
2024-07-23 11:25:00,45.37,45.43,45.33,45.41,41449.0,43.4154,43.4728,43.3772,43.4537,41449.0
2024-07-23 11:30:00,45.41,45.44,45.36,45.37,35349.0,43.4537,43.4824,43.4059,43.4154,35349.0
2024-07-23 11:35:00,45.37,45.38,45.32,45.38,31260.0,43.4154,43.425,43.3676,43.425,31260.0
2024-07-23 11:40:00,45.38,45.39,45.35,45.38,44248.0,43.425,43.4346,43.3963,43.425,44248.0
2024-07-23 11:45:00,45.38,45.41,45.33,45.38,25217.0,43.425,43.4537,43.3772,43.425,25217.0
2024-07-23 11:50:00,45.38,45.38,45.3,45.31,27720.0,43.425,43.425,43.3484,43.358,27720.0
2024-07-23 11:55:00,45.31,45.35,45.27,45.34,63405.0,43.358,43.3963,43.3197,43.3867,63405.0
2024-07-23 12:00:00,45.35,45.44,45.34,45.44,81831.0,43.3963,43.4824,43.3867,43.4824,81831.0
2024-07-23 12:05:00,45.45,45.47,45.42,45.43,51495.0,43.492,43.5111,43.4633,43.4728,51495.0
2024-07-23 12:10:00,45.42,45.43,45.38,45.43,29229.0,43.4633,43.4728,43.425,43.4728,29229.0
2024-07-23 12:15:00,45.42,45.43,45.37,45.43,86167.0,43.4633,43.4728,43.4154,43.4728,86167.0
2024-07-23 12:20:00,45.43,45.43,45.33,45.36,37839.0,43.4728,43.4728,43.3772,43.4059,37839.0
2024-07-23 12:25:00,45.35,45.35,45.3,45.3,21303.0,43.3963,43.3963,43.3484,43.3484,21303.0
2024-07-23 12:30:00,45.3,45.3,45.24,45.26,16503.0,43.3484,43.3484,43.291,43.3102,16503.0
2024-07-23 12:35:00,45.26,45.35,45.25,45.34,19658.0,43.3102,43.3963,43.3006,43.3867,19658.0
2024-07-23 12:40:00,45.34,45.39,45.33,45.35,22775.0,43.3867,43.4346,43.3772,43.3963,22775.0
2024-07-23 12:45:00,45.36,45.37,45.33,45.34,14782.0,43.4059,43.4154,43.3772,43.3867,14782.0
2024-07-23 12:50:00,45.33,45.36,45.3,45.32,56837.0,43.3772,43.4059,43.3484,43.3676,56837.0
2024-07-23 12:55:00,45.32,45.33,45.28,45.32,33336.0,43.3676,43.3772,43.3293,43.3676,33336.0
2024-07-23 13:00:00,45.32,45.35,45.29,45.34,32996.0,43.3676,43.3963,43.3389,43.3867,32996.0
2024-07-23 13:05:00,45.34,45.36,45.31,45.36,19704.0,43.3867,43.4059,43.358,43.4059,19704.0
2024-07-23 13:10:00,45.36,45.4,45.35,45.38,25614.0,43.4059,43.4441,43.3963,43.425,25614.0
2024-07-23 13:15:00,45.38,45.4,45.35,45.37,56831.0,43.425,43.4441,43.3963,43.4154,56831.0
2024-07-23 13:20:00,45.37,45.39,45.35,45.36,29720.0,43.4154,43.4346,43.3963,43.4059,29720.0
2024-07-23 13:25:00,45.35,45.37,45.3,45.35,24234.0,43.3963,43.4154,43.3484,43.3963,24234.0
2024-07-23 13:30:00,45.34,45.37,45.31,45.33,30922.0,43.3867,43.4154,43.358,43.3772,30922.0
2024-07-23 13:35:00,45.33,45.42,45.32,45.42,56860.0,43.3772,43.4633,43.3676,43.4633,56860.0
2024-07-23 13:40:00,45.41,45.42,45.32,45.38,32291.0,43.4537,43.4633,43.3676,43.425,32291.0
2024-07-23 13:45:00,45.38,45.45,45.36,45.45,15641.0,43.425,43.492,43.4059,43.492,15641.0
2024-07-23 13:50:00,45.44,45.48,45.44,45.47,27689.0,43.4824,43.5207,43.4824,43.5111,27689.0
2024-07-23 13:55:00,45.47,45.48,45.44,45.45,32726.0,43.5111,43.5207,43.4824,43.492,32726.0
2024-07-23 14:00:00,45.46,45.54,45.45,45.54,205902.0,43.5016,43.5781,43.492,43.5781,205902.0
2024-07-23 14:05:00,45.54,45.55,45.52,45.53,48885.0,43.5781,43.5877,43.559,43.5685,48885.0
2024-07-23 14:10:00,45.51,45.57,45.5,45.55,58452.0,43.5494,43.6068,43.5398,43.5877,58452.0
2024-07-23 14:15:00,45.55,45.59,45.54,45.58,108782.0,43.5877,43.626,43.5781,43.6164,108782.0
2024-07-23 14:20:00,45.58,45.63,45.57,45.59,72352.0,43.6164,43.6642,43.6068,43.626,72352.0
2024-07-23 14:25:00,45.59,45.67,45.57,45.67,72009.0,43.626,43.7025,43.6068,43.7025,72009.0
2024-07-23 14:30:00,45.67,45.68,45.57,45.59,73213.0,43.7025,43.7121,43.6068,43.626,73213.0
2024-07-23 14:35:00,45.58,45.6,45.55,45.57,46145.0,43.6164,43.6355,43.5877,43.6068,46145.0
2024-07-23 14:40:00,45.57,45.59,45.56,45.58,20448.0,43.6068,43.626,43.5972,43.6164,20448.0
2024-07-23 14:45:00,45.58,45.62,45.57,45.61,33778.0,43.6164,43.6547,43.6068,43.6451,33778.0
2024-07-23 14:50:00,45.61,45.62,45.59,45.61,51513.0,43.6451,43.6547,43.626,43.6451,51513.0
2024-07-23 14:55:00,45.61,45.63,45.6,45.61,34004.0,43.6451,43.6642,43.6355,43.6451,34004.0
2024-07-23 15:00:00,45.6,45.61,45.57,45.59,61598.0,43.6355,43.6451,43.6068,43.626,61598.0
2024-07-23 15:05:00,45.6,45.63,45.58,45.59,42468.0,43.6355,43.6642,43.6164,43.626,42468.0
2024-07-23 15:10:00,45.59,45.6,45.56,45.59,29585.0,43.626,43.6355,43.5972,43.626,29585.0
2024-07-23 15:15:00,45.59,45.59,45.55,45.57,42161.0,43.626,43.626,43.5877,43.6068,42161.0
2024-07-23 15:20:00,45.56,45.59,45.55,45.58,69879.0,43.5972,43.626,43.5877,43.6164,69879.0
2024-07-23 15:25:00,45.58,45.59,45.54,45.56,52186.0,43.6164,43.626,43.5781,43.5972,52186.0
2024-07-23 15:30:00,45.55,45.56,45.51,45.54,49624.0,43.5877,43.5972,43.5494,43.5781,49624.0
2024-07-23 15:35:00,45.54,45.57,45.53,45.56,58885.0,43.5781,43.6068,43.5685,43.5972,58885.0
2024-07-23 15:40:00,45.55,45.59,45.48,45.48,277215.0,43.5877,43.626,43.5207,43.5207,277215.0
2024-07-23 15:45:00,45.48,45.57,45.48,45.57,138073.0,43.5207,43.6068,43.5207,43.6068,138073.0
2024-07-23 15:50:00,45.57,45.64,45.57,45.59,214520.0,43.6068,43.6738,43.6068,43.626,214520.0
2024-07-23 15:55:00,45.59,45.6,45.47,45.55,723946.0,43.626,43.6355,43.5111,43.5877,723946.0
2024-07-24 09:30:00,45.59,45.72,45.4,45.55,231568.0,43.626,43.7504,43.4441,43.5877,231568.0
2024-07-24 09:35:00,45.55,45.64,45.46,45.6,63920.0,43.5877,43.6738,43.5016,43.6355,63920.0
2024-07-24 09:40:00,45.58,45.66,45.52,45.56,35392.0,43.6164,43.6929,43.559,43.5972,35392.0
2024-07-24 09:45:00,45.58,45.68,45.43,45.43,40050.0,43.6164,43.7121,43.4728,43.4728,40050.0
2024-07-24 09:50:00,45.43,45.48,45.24,45.29,137310.0,43.4728,43.5207,43.291,43.3389,137310.0
2024-07-24 09:55:00,45.29,45.29,45.13,45.24,100575.0,43.3389,43.3389,43.1858,43.291,100575.0
2024-07-24 10:00:00,45.24,45.28,45.08,45.09,119977.0,43.291,43.3293,43.1379,43.1475,119977.0
2024-07-24 10:05:00,45.1,45.11,45.04,45.09,64920.0,43.1571,43.1666,43.0997,43.1475,64920.0
2024-07-24 10:10:00,45.09,45.14,45.03,45.12,72541.0,43.1475,43.1953,43.0901,43.1762,72541.0
2024-07-24 10:15:00,45.11,45.21,45.06,45.18,77808.0,43.1666,43.2623,43.1188,43.2336,77808.0
2024-07-24 10:20:00,45.17,45.19,45.14,45.16,68808.0,43.224,43.2432,43.1953,43.2145,68808.0
2024-07-24 10:25:00,45.16,45.31,45.15,45.3,82650.0,43.2145,43.358,43.2049,43.3484,82650.0
2024-07-24 10:30:00,45.31,45.46,45.29,45.41,226681.0,43.358,43.5016,43.3389,43.4537,226681.0
2024-07-24 10:35:00,45.41,45.52,45.39,45.52,53826.0,43.4537,43.559,43.4346,43.559,53826.0
2024-07-24 10:40:00,45.51,45.52,45.44,45.48,56212.0,43.5494,43.559,43.4824,43.5207,56212.0
2024-07-24 10:45:00,45.47,45.5,45.43,45.5,47632.0,43.5111,43.5398,43.4728,43.5398,47632.0
2024-07-24 10:50:00,45.5,45.63,45.49,45.58,90018.0,43.5398,43.6642,43.5303,43.6164,90018.0
2024-07-24 10:55:00,45.58,45.68,45.54,45.57,66743.0,43.6164,43.7121,43.5781,43.6068,66743.0
2024-07-24 11:00:00,45.57,45.62,45.55,45.6,39857.0,43.6068,43.6547,43.5877,43.6355,39857.0
2024-07-24 11:05:00,45.59,45.65,45.57,45.62,115730.0,43.626,43.6834,43.6068,43.6547,115730.0
2024-07-24 11:10:00,45.63,45.63,45.53,45.62,61677.0,43.6642,43.6642,43.5685,43.6547,61677.0
2024-07-24 11:15:00,45.63,45.69,45.61,45.61,34829.0,43.6642,43.7216,43.6451,43.6451,34829.0
2024-07-24 11:20:00,45.61,45.63,45.57,45.61,47143.0,43.6451,43.6642,43.6068,43.6451,47143.0
2024-07-24 11:25:00,45.62,45.66,45.57,45.61,46250.0,43.6547,43.6929,43.6068,43.6451,46250.0
2024-07-24 11:30:00,45.61,45.66,45.58,45.63,26709.0,43.6451,43.6929,43.6164,43.6642,26709.0
2024-07-24 11:35:00,45.64,45.65,45.57,45.65,37370.0,43.6738,43.6834,43.6068,43.6834,37370.0
2024-07-24 11:40:00,45.66,45.7,45.65,45.7,32777.0,43.6929,43.7312,43.6834,43.7312,32777.0
2024-07-24 11:45:00,45.7,45.71,45.64,45.66,25326.0,43.7312,43.7408,43.6738,43.6929,25326.0
2024-07-24 11:50:00,45.67,45.7,45.65,45.66,33226.0,43.7025,43.7312,43.6834,43.6929,33226.0
2024-07-24 11:55:00,45.68,45.7,45.63,45.7,30414.0,43.7121,43.7312,43.6642,43.7312,30414.0
2024-07-24 12:00:00,45.7,45.76,45.69,45.72,31751.0,43.7312,43.7886,43.7216,43.7504,31751.0
2024-07-24 12:05:00,45.73,45.74,45.68,45.69,24956.0,43.7599,43.7695,43.7121,43.7216,24956.0
2024-07-24 12:10:00,45.69,45.75,45.69,45.73,27196.0,43.7216,43.7791,43.7216,43.7599,27196.0
2024-07-24 12:15:00,45.74,45.81,45.74,45.76,42774.0,43.7695,43.8365,43.7695,43.7886,42774.0
2024-07-24 12:20:00,45.77,45.81,45.75,45.77,25962.0,43.7982,43.8365,43.7791,43.7982,25962.0
2024-07-24 12:25:00,45.78,45.84,45.77,45.84,27659.0,43.8078,43.8652,43.7982,43.8652,27659.0
2024-07-24 12:30:00,45.83,45.83,45.78,45.79,41766.0,43.8556,43.8556,43.8078,43.8173,41766.0
2024-07-24 12:35:00,45.79,45.8,45.78,45.8,49149.0,43.8173,43.8269,43.8078,43.8269,49149.0
2024-07-24 12:40:00,45.8,45.82,45.71,45.75,38180.0,43.8269,43.846,43.7408,43.7791,38180.0
2024-07-24 12:45:00,45.75,45.79,45.72,45.78,32699.0,43.7791,43.8173,43.7504,43.8078,32699.0
2024-07-24 12:50:00,45.77,45.78,45.67,45.68,43744.0,43.7982,43.8078,43.7025,43.7121,43744.0
2024-07-24 12:55:00,45.68,45.68,45.62,45.64,49666.0,43.7121,43.7121,43.6547,43.6738,49666.0
2024-07-24 13:00:00,45.63,45.65,45.59,45.63,145181.0,43.6642,43.6834,43.626,43.6642,145181.0
2024-07-24 13:05:00,45.63,45.66,45.62,45.63,95684.0,43.6642,43.6929,43.6547,43.6642,95684.0
2024-07-24 13:10:00,45.63,45.65,45.59,45.59,90042.0,43.6642,43.6834,43.626,43.626,90042.0
2024-07-24 13:15:00,45.59,45.61,45.45,45.48,110902.0,43.626,43.6451,43.492,43.5207,110902.0
2024-07-24 13:20:00,45.48,45.49,45.44,45.47,28995.0,43.5207,43.5303,43.4824,43.5111,28995.0
2024-07-24 13:25:00,45.46,45.46,45.36,45.37,18684.0,43.5016,43.5016,43.4059,43.4154,18684.0
2024-07-24 13:30:00,45.37,45.39,45.31,45.38,28707.0,43.4154,43.4346,43.358,43.425,28707.0
2024-07-24 13:35:00,45.38,45.45,45.38,45.41,27453.0,43.425,43.492,43.425,43.4537,27453.0
2024-07-24 13:40:00,45.41,45.41,45.37,45.37,40129.0,43.4537,43.4537,43.4154,43.4154,40129.0
2024-07-24 13:45:00,45.38,45.38,45.33,45.37,47685.0,43.425,43.425,43.3772,43.4154,47685.0
2024-07-24 13:50:00,45.37,45.37,45.31,45.32,17024.0,43.4154,43.4154,43.358,43.3676,17024.0
2024-07-24 13:55:00,45.32,45.36,45.31,45.33,34115.0,43.3676,43.4059,43.358,43.3772,34115.0
2024-07-24 14:00:00,45.33,45.37,45.28,45.32,62229.0,43.3772,43.4154,43.3293,43.3676,62229.0
2024-07-24 14:05:00,45.32,45.36,45.31,45.36,39088.0,43.3676,43.4059,43.358,43.4059,39088.0
2024-07-24 14:10:00,45.36,45.36,45.3,45.3,57753.0,43.4059,43.4059,43.3484,43.3484,57753.0
2024-07-24 14:15:00,45.3,45.31,45.2,45.22,33340.0,43.3484,43.358,43.2528,43.2719,33340.0
2024-07-24 14:20:00,45.22,45.24,45.18,45.21,38506.0,43.2719,43.291,43.2336,43.2623,38506.0
2024-07-24 14:25:00,45.21,45.24,45.19,45.24,34728.0,43.2623,43.291,43.2432,43.291,34728.0
2024-07-24 14:30:00,45.24,45.27,45.23,45.26,29396.0,43.291,43.3197,43.2815,43.3102,29396.0
2024-07-24 14:35:00,45.26,45.27,45.2,45.22,24233.0,43.3102,43.3197,43.2528,43.2719,24233.0
2024-07-24 14:40:00,45.22,45.24,45.19,45.21,30600.0,43.2719,43.291,43.2432,43.2623,30600.0
2024-07-24 14:45:00,45.21,45.25,45.18,45.19,55149.0,43.2623,43.3006,43.2336,43.2432,55149.0
2024-07-24 14:50:00,45.19,45.19,45.06,45.08,105700.0,43.2432,43.2432,43.1188,43.1379,105700.0
2024-07-24 14:55:00,45.09,45.11,45.03,45.04,58591.0,43.1475,43.1666,43.0901,43.0997,58591.0
2024-07-24 15:00:00,45.03,45.06,44.99,45.0,65283.0,43.0901,43.1188,43.0518,43.0614,65283.0
2024-07-24 15:05:00,45.0,45.0,44.88,44.93,89710.0,43.0614,43.0614,42.9465,42.9944,89710.0
2024-07-24 15:10:00,44.93,45.0,44.92,44.96,63956.0,42.9944,43.0614,42.9848,43.0231,63956.0
2024-07-24 15:15:00,44.96,45.01,44.94,44.98,57937.0,43.0231,43.0709,43.004,43.0422,57937.0
2024-07-24 15:20:00,44.98,45.04,44.98,45.04,57970.0,43.0422,43.0997,43.0422,43.0997,57970.0
2024-07-24 15:25:00,45.04,45.05,44.89,44.9,78172.0,43.0997,43.1092,42.9561,42.9657,78172.0
2024-07-24 15:30:00,44.9,44.96,44.89,44.94,71212.0,42.9657,43.0231,42.9561,43.004,71212.0
2024-07-24 15:35:00,44.94,44.96,44.88,44.89,110997.0,43.004,43.0231,42.9465,42.9561,110997.0
2024-07-24 15:40:00,44.89,44.93,44.83,44.84,75747.0,42.9561,42.9944,42.8987,42.9083,75747.0
2024-07-24 15:45:00,44.84,44.89,44.82,44.86,186967.0,42.9083,42.9561,42.8891,42.9274,186967.0
2024-07-24 15:50:00,44.86,44.88,44.7,44.76,177574.0,42.9274,42.9465,42.7743,42.8317,177574.0
2024-07-24 15:55:00,44.75,44.82,44.74,44.76,634299.0,42.8221,42.8891,42.8126,42.8317,634299.0
2024-07-25 09:30:00,44.77,44.83,44.6,44.76,136062.0,42.8413,42.8987,42.6786,42.8317,136062.0
2024-07-25 09:35:00,44.76,44.9,44.75,44.85,67243.0,42.8317,42.9657,42.8221,42.9178,67243.0
2024-07-25 09:40:00,44.91,45.07,44.88,45.06,28436.0,42.9753,43.1284,42.9465,43.1188,28436.0
2024-07-25 09:45:00,45.05,45.16,44.98,45.16,64802.0,43.1092,43.2145,43.0422,43.2145,64802.0
2024-07-25 09:50:00,45.17,45.36,45.17,45.32,156371.0,43.224,43.4059,43.224,43.3676,156371.0
2024-07-25 09:55:00,45.31,45.45,45.29,45.41,67194.0,43.358,43.492,43.3389,43.4537,67194.0
2024-07-25 10:00:00,45.41,45.42,45.09,45.1,78138.0,43.4537,43.4633,43.1475,43.1571,78138.0
2024-07-25 10:05:00,45.11,45.27,45.08,45.25,78974.0,43.1666,43.3197,43.1379,43.3006,78974.0
2024-07-25 10:10:00,45.24,45.33,45.22,45.26,85745.0,43.291,43.3772,43.2719,43.3102,85745.0
2024-07-25 10:15:00,45.26,45.3,45.2,45.21,75218.0,43.3102,43.3484,43.2528,43.2623,75218.0
2024-07-25 10:20:00,45.21,45.23,45.16,45.21,37764.0,43.2623,43.2815,43.2145,43.2623,37764.0
2024-07-25 10:25:00,45.21,45.3,45.19,45.23,51872.0,43.2623,43.3484,43.2432,43.2815,51872.0
2024-07-25 10:30:00,45.22,45.34,45.2,45.3,107424.0,43.2719,43.3867,43.2528,43.3484,107424.0
2024-07-25 10:35:00,45.29,45.31,45.19,45.19,61841.0,43.3389,43.358,43.2432,43.2432,61841.0
2024-07-25 10:40:00,45.18,45.28,45.18,45.25,60534.0,43.2336,43.3293,43.2336,43.3006,60534.0
2024-07-25 10:45:00,45.25,45.28,45.16,45.18,84319.0,43.3006,43.3293,43.2145,43.2336,84319.0
2024-07-25 10:50:00,45.18,45.18,45.1,45.15,133076.0,43.2336,43.2336,43.1571,43.2049,133076.0
2024-07-25 10:55:00,45.15,45.22,45.12,45.22,83729.0,43.2049,43.2719,43.1762,43.2719,83729.0
2024-07-25 11:00:00,45.23,45.39,45.22,45.36,80322.0,43.2815,43.4346,43.2719,43.4059,80322.0
2024-07-25 11:05:00,45.36,45.38,45.33,45.33,32711.0,43.4059,43.425,43.3772,43.3772,32711.0
2024-07-25 11:10:00,45.32,45.34,45.25,45.25,48443.0,43.3676,43.3867,43.3006,43.3006,48443.0
2024-07-25 11:15:00,45.25,45.34,45.21,45.27,46557.0,43.3006,43.3867,43.2623,43.3197,46557.0
2024-07-25 11:20:00,45.28,45.31,45.27,45.3,35643.0,43.3293,43.358,43.3197,43.3484,35643.0
2024-07-25 11:25:00,45.29,45.31,45.25,45.25,29985.0,43.3389,43.358,43.3006,43.3006,29985.0
2024-07-25 11:30:00,45.26,45.33,45.22,45.3,42905.0,43.3102,43.3772,43.2719,43.3484,42905.0
2024-07-25 11:35:00,45.3,45.32,45.23,45.31,55349.0,43.3484,43.3676,43.2815,43.358,55349.0
2024-07-25 11:40:00,45.3,45.43,45.3,45.43,51204.0,43.3484,43.4728,43.3484,43.4728,51204.0
2024-07-25 11:45:00,45.44,45.46,45.37,45.37,33157.0,43.4824,43.5016,43.4154,43.4154,33157.0
2024-07-25 11:50:00,45.36,45.45,45.36,45.42,38399.0,43.4059,43.492,43.4059,43.4633,38399.0
2024-07-25 11:55:00,45.42,45.47,45.41,45.44,65770.0,43.4633,43.5111,43.4537,43.4824,65770.0
2024-07-25 12:00:00,45.43,45.48,45.37,45.39,62409.0,43.4728,43.5207,43.4154,43.4346,62409.0
2024-07-25 12:05:00,45.38,45.43,45.34,45.38,84760.0,43.425,43.4728,43.3867,43.425,84760.0
2024-07-25 12:10:00,45.38,45.39,45.34,45.37,44959.0,43.425,43.4346,43.3867,43.4154,44959.0
2024-07-25 12:15:00,45.38,45.46,45.35,45.46,29197.0,43.425,43.5016,43.3963,43.5016,29197.0
2024-07-25 12:20:00,45.46,45.46,45.4,45.44,52226.0,43.5016,43.5016,43.4441,43.4824,52226.0
2024-07-25 12:25:00,45.44,45.5,45.43,45.43,79314.0,43.4824,43.5398,43.4728,43.4728,79314.0
2024-07-25 12:30:00,45.44,45.45,45.37,45.45,72865.0,43.4824,43.492,43.4154,43.492,72865.0
2024-07-25 12:35:00,45.45,45.52,45.44,45.52,50854.0,43.492,43.559,43.4824,43.559,50854.0
2024-07-25 12:40:00,45.52,45.57,45.51,45.54,60425.0,43.559,43.6068,43.5494,43.5781,60425.0
2024-07-25 12:45:00,45.54,45.55,45.49,45.52,40092.0,43.5781,43.5877,43.5303,43.559,40092.0
2024-07-25 12:50:00,45.53,45.57,45.52,45.56,35188.0,43.5685,43.6068,43.559,43.5972,35188.0
2024-07-25 12:55:00,45.55,45.56,45.52,45.55,24965.0,43.5877,43.5972,43.559,43.5877,24965.0
2024-07-25 13:00:00,45.55,45.65,45.53,45.64,158071.0,43.5877,43.6834,43.5685,43.6738,158071.0
2024-07-25 13:05:00,45.65,45.68,45.59,45.68,198250.0,43.6834,43.7121,43.626,43.7121,198250.0
2024-07-25 13:10:00,45.68,45.72,45.63,45.64,61483.0,43.7121,43.7504,43.6642,43.6738,61483.0
2024-07-25 13:15:00,45.64,45.64,45.58,45.59,81195.0,43.6738,43.6738,43.6164,43.626,81195.0
2024-07-25 13:20:00,45.6,45.62,45.5,45.51,103627.0,43.6355,43.6547,43.5398,43.5494,103627.0
2024-07-25 13:25:00,45.51,45.51,45.43,45.45,28489.0,43.5494,43.5494,43.4728,43.492,28489.0
2024-07-25 13:30:00,45.45,45.48,45.42,45.44,21666.0,43.492,43.5207,43.4633,43.4824,21666.0
2024-07-25 13:35:00,45.42,45.44,45.41,45.43,39262.0,43.4633,43.4824,43.4537,43.4728,39262.0
2024-07-25 13:40:00,45.42,45.46,45.42,45.46,22948.0,43.4633,43.5016,43.4633,43.5016,22948.0
2024-07-25 13:45:00,45.46,45.49,45.41,45.43,43667.0,43.5016,43.5303,43.4537,43.4728,43667.0
2024-07-25 13:50:00,45.43,45.44,45.37,45.38,77958.0,43.4728,43.4824,43.4154,43.425,77958.0
2024-07-25 13:55:00,45.37,45.47,45.37,45.43,34572.0,43.4154,43.5111,43.4154,43.4728,34572.0
2024-07-25 14:00:00,45.42,45.43,45.29,45.3,34314.0,43.4633,43.4728,43.3389,43.3484,34314.0
2024-07-25 14:05:00,45.3,45.33,45.26,45.28,35918.0,43.3484,43.3772,43.3102,43.3293,35918.0
2024-07-25 14:10:00,45.29,45.29,45.23,45.24,34041.0,43.3389,43.3389,43.2815,43.291,34041.0
2024-07-25 14:15:00,45.24,45.29,45.23,45.29,30697.0,43.291,43.3389,43.2815,43.3389,30697.0
2024-07-25 14:20:00,45.29,45.3,45.26,45.27,48071.0,43.3389,43.3484,43.3102,43.3197,48071.0
2024-07-25 14:25:00,45.28,45.31,45.22,45.25,53087.0,43.3293,43.358,43.2719,43.3006,53087.0
2024-07-25 14:30:00,45.25,45.3,45.24,45.29,29927.0,43.3006,43.3484,43.291,43.3389,29927.0
2024-07-25 14:35:00,45.29,45.3,45.26,45.29,16949.0,43.3389,43.3484,43.3102,43.3389,16949.0
2024-07-25 14:40:00,45.28,45.29,45.22,45.23,22568.0,43.3293,43.3389,43.2719,43.2815,22568.0
2024-07-25 14:45:00,45.22,45.23,45.11,45.12,35333.0,43.2719,43.2815,43.1666,43.1762,35333.0
2024-07-25 14:50:00,45.11,45.12,45.08,45.1,66544.0,43.1666,43.1762,43.1379,43.1571,66544.0
2024-07-25 14:55:00,45.1,45.19,45.09,45.14,86091.0,43.1571,43.2432,43.1475,43.1953,86091.0
2024-07-25 15:00:00,45.15,45.21,45.13,45.19,67481.0,43.2049,43.2623,43.1858,43.2432,67481.0
2024-07-25 15:05:00,45.19,45.23,45.18,45.22,67318.0,43.2432,43.2815,43.2336,43.2719,67318.0
2024-07-25 15:10:00,45.21,45.24,45.18,45.19,51223.0,43.2623,43.291,43.2336,43.2432,51223.0
2024-07-25 15:15:00,45.19,45.3,45.19,45.29,61710.0,43.2432,43.3484,43.2432,43.3389,61710.0
2024-07-25 15:20:00,45.29,45.31,45.26,45.27,45091.0,43.3389,43.358,43.3102,43.3197,45091.0
2024-07-25 15:25:00,45.27,45.3,45.26,45.29,55947.0,43.3197,43.3484,43.3102,43.3389,55947.0
2024-07-25 15:30:00,45.29,45.3,45.25,45.26,76557.0,43.3389,43.3484,43.3006,43.3102,76557.0
2024-07-25 15:35:00,45.26,45.32,45.25,45.29,194757.0,43.3102,43.3676,43.3006,43.3389,194757.0
2024-07-25 15:40:00,45.29,45.37,45.27,45.3,157861.0,43.3389,43.4154,43.3197,43.3484,157861.0
2024-07-25 15:45:00,45.29,45.33,45.23,45.33,142594.0,43.3389,43.3772,43.2815,43.3772,142594.0
2024-07-25 15:50:00,45.32,45.37,45.18,45.2,245874.0,43.3676,43.4154,43.2336,43.2528,245874.0
2024-07-25 15:55:00,45.2,45.22,45.08,45.08,622609.0,43.2528,43.2719,43.1379,43.1379,622609.0
2024-07-26 09:30:00,45.19,45.4,45.06,45.4,138434.0,43.2432,43.4441,43.1188,43.4441,138434.0
2024-07-26 09:35:00,45.41,45.46,45.26,45.31,67044.0,43.4537,43.5016,43.3102,43.358,67044.0
2024-07-26 09:40:00,45.3,45.35,45.25,45.34,26476.0,43.3484,43.3963,43.3006,43.3867,26476.0
2024-07-26 09:45:00,45.32,45.48,45.26,45.46,64111.0,43.3676,43.5207,43.3102,43.5016,64111.0
2024-07-26 09:50:00,45.47,45.53,45.37,45.53,42687.0,43.5111,43.5685,43.4154,43.5685,42687.0
2024-07-26 09:55:00,45.55,45.57,45.37,45.39,41333.0,43.5877,43.6068,43.4154,43.4346,41333.0
2024-07-26 10:00:00,45.4,45.6,45.34,45.58,64583.0,43.4441,43.6355,43.3867,43.6164,64583.0
2024-07-26 10:05:00,45.59,45.61,45.45,45.45,49145.0,43.626,43.6451,43.492,43.492,49145.0
2024-07-26 10:10:00,45.45,45.57,45.42,45.55,93136.0,43.492,43.6068,43.4633,43.5877,93136.0
2024-07-26 10:15:00,45.55,45.66,45.5,45.63,177023.0,43.5877,43.6929,43.5398,43.6642,177023.0
2024-07-26 10:20:00,45.63,45.63,45.54,45.56,41789.0,43.6642,43.6642,43.5781,43.5972,41789.0
2024-07-26 10:25:00,45.56,45.66,45.53,45.63,29107.0,43.5972,43.6929,43.5685,43.6642,29107.0
2024-07-26 10:30:00,45.64,45.64,45.41,45.41,52109.0,43.6738,43.6738,43.4537,43.4537,52109.0
2024-07-26 10:35:00,45.41,45.5,45.35,45.5,47485.0,43.4537,43.5398,43.3963,43.5398,47485.0
2024-07-26 10:40:00,45.51,45.57,45.5,45.5,40616.0,43.5494,43.6068,43.5398,43.5398,40616.0
2024-07-26 10:45:00,45.51,45.6,45.5,45.58,24721.0,43.5494,43.6355,43.5398,43.6164,24721.0
2024-07-26 10:50:00,45.57,45.62,45.48,45.58,63236.0,43.6068,43.6547,43.5207,43.6164,63236.0
2024-07-26 10:55:00,45.57,45.57,45.44,45.48,115319.0,43.6068,43.6068,43.4824,43.5207,115319.0
2024-07-26 11:00:00,45.48,45.5,45.38,45.4,45546.0,43.5207,43.5398,43.425,43.4441,45546.0
2024-07-26 11:05:00,45.39,45.42,45.35,45.39,49876.0,43.4346,43.4633,43.3963,43.4346,49876.0
2024-07-26 11:10:00,45.39,45.4,45.36,45.37,18537.0,43.4346,43.4441,43.4059,43.4154,18537.0
2024-07-26 11:15:00,45.37,45.37,45.28,45.32,33868.0,43.4154,43.4154,43.3293,43.3676,33868.0
2024-07-26 11:20:00,45.32,45.38,45.3,45.35,23518.0,43.3676,43.425,43.3484,43.3963,23518.0
2024-07-26 11:25:00,45.34,45.39,45.3,45.3,23426.0,43.3867,43.4346,43.3484,43.3484,23426.0
2024-07-26 11:30:00,45.31,45.32,45.22,45.23,22225.0,43.358,43.3676,43.2719,43.2815,22225.0
2024-07-26 11:35:00,45.22,45.3,45.21,45.3,30599.0,43.2719,43.3484,43.2623,43.3484,30599.0
2024-07-26 11:40:00,45.3,45.36,45.27,45.34,23231.0,43.3484,43.4059,43.3197,43.3867,23231.0
2024-07-26 11:45:00,45.35,45.35,45.24,45.26,18691.0,43.3963,43.3963,43.291,43.3102,18691.0
2024-07-26 11:50:00,45.26,45.38,45.25,45.34,37396.0,43.3102,43.425,43.3006,43.3867,37396.0
2024-07-26 11:55:00,45.34,45.46,45.34,45.45,36345.0,43.3867,43.5016,43.3867,43.492,36345.0
2024-07-26 12:00:00,45.45,45.47,45.39,45.39,24886.0,43.492,43.5111,43.4346,43.4346,24886.0
2024-07-26 12:05:00,45.4,45.46,45.39,45.45,29293.0,43.4441,43.5016,43.4346,43.492,29293.0
2024-07-26 12:10:00,45.45,45.45,45.34,45.37,44927.0,43.492,43.492,43.3867,43.4154,44927.0
2024-07-26 12:15:00,45.38,45.42,45.37,45.4,10770.0,43.425,43.4633,43.4154,43.4441,10770.0
2024-07-26 12:20:00,45.39,45.39,45.31,45.33,23461.0,43.4346,43.4346,43.358,43.3772,23461.0
2024-07-26 12:25:00,45.34,45.38,45.33,45.35,24545.0,43.3867,43.425,43.3772,43.3963,24545.0
2024-07-26 12:30:00,45.36,45.36,45.25,45.25,13728.0,43.4059,43.4059,43.3006,43.3006,13728.0
2024-07-26 12:35:00,45.25,45.25,45.17,45.25,27424.0,43.3006,43.3006,43.224,43.3006,27424.0
2024-07-26 12:40:00,45.26,45.31,45.26,45.3,31309.0,43.3102,43.358,43.3102,43.3484,31309.0
2024-07-26 12:45:00,45.3,45.3,45.22,45.23,15132.0,43.3484,43.3484,43.2719,43.2815,15132.0
2024-07-26 12:50:00,45.23,45.27,45.21,45.26,18643.0,43.2815,43.3197,43.2623,43.3102,18643.0
2024-07-26 12:55:00,45.27,45.31,45.27,45.3,33218.0,43.3197,43.358,43.3197,43.3484,33218.0
2024-07-26 13:00:00,45.3,45.34,45.29,45.32,34389.0,43.3484,43.3867,43.3389,43.3676,34389.0
2024-07-26 13:05:00,45.32,45.35,45.25,45.29,25014.0,43.3676,43.3963,43.3006,43.3389,25014.0
2024-07-26 13:10:00,45.3,45.33,45.29,45.32,14394.0,43.3484,43.3772,43.3389,43.3676,14394.0
2024-07-26 13:15:00,45.32,45.35,45.25,45.26,22480.0,43.3676,43.3963,43.3006,43.3102,22480.0
2024-07-26 13:20:00,45.25,45.38,45.25,45.35,23333.0,43.3006,43.425,43.3006,43.3963,23333.0
2024-07-26 13:25:00,45.36,45.41,45.34,45.4,19325.0,43.4059,43.4537,43.3867,43.4441,19325.0
2024-07-26 13:30:00,45.39,45.39,45.27,45.28,18587.0,43.4346,43.4346,43.3197,43.3293,18587.0
2024-07-26 13:35:00,45.27,45.27,45.17,45.19,58993.0,43.3197,43.3197,43.224,43.2432,58993.0
2024-07-26 13:40:00,45.19,45.2,45.15,45.18,23326.0,43.2432,43.2528,43.2049,43.2336,23326.0
2024-07-26 13:45:00,45.18,45.23,45.16,45.19,31198.0,43.2336,43.2815,43.2145,43.2432,31198.0
2024-07-26 13:50:00,45.19,45.27,45.18,45.27,18186.0,43.2432,43.3197,43.2336,43.3197,18186.0
2024-07-26 13:55:00,45.27,45.33,45.26,45.3,24016.0,43.3197,43.3772,43.3102,43.3484,24016.0
2024-07-26 14:00:00,45.3,45.32,45.3,45.31,12248.0,43.3484,43.3676,43.3484,43.358,12248.0
2024-07-26 14:05:00,45.3,45.33,45.29,45.32,31532.0,43.3484,43.3772,43.3389,43.3676,31532.0
2024-07-26 14:10:00,45.31,45.36,45.31,45.36,18195.0,43.358,43.4059,43.358,43.4059,18195.0
2024-07-26 14:15:00,45.36,45.39,45.36,45.37,47017.0,43.4059,43.4346,43.4059,43.4154,47017.0
2024-07-26 14:20:00,45.37,45.4,45.36,45.4,17856.0,43.4154,43.4441,43.4059,43.4441,17856.0
2024-07-26 14:25:00,45.4,45.44,45.37,45.37,37408.0,43.4441,43.4824,43.4154,43.4154,37408.0
2024-07-26 14:30:00,45.37,45.37,45.32,45.37,32131.0,43.4154,43.4154,43.3676,43.4154,32131.0
2024-07-26 14:35:00,45.37,45.42,45.36,45.41,38927.0,43.4154,43.4633,43.4059,43.4537,38927.0
2024-07-26 14:40:00,45.41,45.41,45.26,45.31,27291.0,43.4537,43.4537,43.3102,43.358,27291.0
2024-07-26 14:45:00,45.3,45.33,45.27,45.32,21474.0,43.3484,43.3772,43.3197,43.3676,21474.0
2024-07-26 14:50:00,45.33,45.35,45.28,45.28,37701.0,43.3772,43.3963,43.3293,43.3293,37701.0
2024-07-26 14:55:00,45.28,45.33,45.27,45.3,31251.0,43.3293,43.3772,43.3197,43.3484,31251.0
2024-07-26 15:00:00,45.3,45.33,45.27,45.29,23582.0,43.3484,43.3772,43.3197,43.3389,23582.0
2024-07-26 15:05:00,45.29,45.32,45.25,45.32,17255.0,43.3389,43.3676,43.3006,43.3676,17255.0
2024-07-26 15:10:00,45.32,45.38,45.31,45.34,29380.0,43.3676,43.425,43.358,43.3867,29380.0
2024-07-26 15:15:00,45.34,45.37,45.32,45.36,24741.0,43.3867,43.4154,43.3676,43.4059,24741.0
2024-07-26 15:20:00,45.37,45.39,45.35,45.37,31834.0,43.4154,43.4346,43.3963,43.4154,31834.0
2024-07-26 15:25:00,45.39,45.43,45.38,45.43,44515.0,43.4346,43.4728,43.425,43.4728,44515.0
2024-07-26 15:30:00,45.43,45.43,45.29,45.33,88859.0,43.4728,43.4728,43.3389,43.3772,88859.0
2024-07-26 15:35:00,45.33,45.36,45.3,45.35,85276.0,43.3772,43.4059,43.3484,43.3963,85276.0
2024-07-26 15:40:00,45.36,45.43,45.35,45.43,46525.0,43.4059,43.4728,43.3963,43.4728,46525.0
2024-07-26 15:45:00,45.43,45.48,45.42,45.48,54041.0,43.4728,43.5207,43.4633,43.5207,54041.0
2024-07-26 15:50:00,45.48,45.51,45.38,45.39,125452.0,43.5207,43.5494,43.425,43.4346,125452.0
2024-07-26 15:55:00,45.39,45.5,45.37,45.46,421186.0,43.4346,43.5398,43.4154,43.5016,421186.0
2024-07-29 09:30:00,45.6,45.69,45.39,45.48,113845.0,43.6355,43.7216,43.4346,43.5207,113845.0
2024-07-29 09:35:00,45.48,45.49,45.2,45.3,69169.0,43.5207,43.5303,43.2528,43.3484,69169.0
2024-07-29 09:40:00,45.29,45.38,45.16,45.17,35913.0,43.3389,43.425,43.2145,43.224,35913.0
2024-07-29 09:45:00,45.16,45.41,45.16,45.25,67756.0,43.2145,43.4537,43.2145,43.3006,67756.0
2024-07-29 09:50:00,45.24,45.29,45.13,45.21,68552.0,43.291,43.3389,43.1858,43.2623,68552.0
2024-07-29 09:55:00,45.19,45.34,45.18,45.29,37996.0,43.2432,43.3867,43.2336,43.3389,37996.0
2024-07-29 10:00:00,45.29,45.41,45.22,45.41,122277.0,43.3389,43.4537,43.2719,43.4537,122277.0
2024-07-29 10:05:00,45.4,45.46,45.36,45.4,45501.0,43.4441,43.5016,43.4059,43.4441,45501.0
2024-07-29 10:10:00,45.4,45.46,45.36,45.36,43057.0,43.4441,43.5016,43.4059,43.4059,43057.0
2024-07-29 10:15:00,45.36,45.45,45.31,45.34,54676.0,43.4059,43.492,43.358,43.3867,54676.0
2024-07-29 10:20:00,45.33,45.44,45.32,45.41,27244.0,43.3772,43.4824,43.3676,43.4537,27244.0
2024-07-29 10:25:00,45.4,45.42,45.27,45.27,52901.0,43.4441,43.4633,43.3197,43.3197,52901.0
2024-07-29 10:30:00,45.27,45.3,45.2,45.26,60545.0,43.3197,43.3484,43.2528,43.3102,60545.0
2024-07-29 10:35:00,45.26,45.39,45.2,45.38,48003.0,43.3102,43.4346,43.2528,43.425,48003.0
2024-07-29 10:40:00,45.37,45.4,45.3,45.37,24968.0,43.4154,43.4441,43.3484,43.4154,24968.0
2024-07-29 10:45:00,45.37,45.38,45.27,45.27,25663.0,43.4154,43.425,43.3197,43.3197,25663.0
2024-07-29 10:50:00,45.28,45.41,45.27,45.4,23931.0,43.3293,43.4537,43.3197,43.4441,23931.0
2024-07-29 10:55:00,45.4,45.44,45.38,45.38,60363.0,43.4441,43.4824,43.425,43.425,60363.0
2024-07-29 11:00:00,45.37,45.46,45.35,45.46,52138.0,43.4154,43.5016,43.3963,43.5016,52138.0
2024-07-29 11:05:00,45.46,45.54,45.45,45.52,20742.0,43.5016,43.5781,43.492,43.559,20742.0
2024-07-29 11:10:00,45.53,45.55,45.48,45.53,28001.0,43.5685,43.5877,43.5207,43.5685,28001.0
2024-07-29 11:15:00,45.54,45.54,45.44,45.46,37327.0,43.5781,43.5781,43.4824,43.5016,37327.0
2024-07-29 11:20:00,45.46,45.54,45.45,45.54,18315.0,43.5016,43.5781,43.492,43.5781,18315.0
2024-07-29 11:25:00,45.54,45.55,45.47,45.48,24772.0,43.5781,43.5877,43.5111,43.5207,24772.0
2024-07-29 11:30:00,45.48,45.5,45.38,45.39,38535.0,43.5207,43.5398,43.425,43.4346,38535.0
2024-07-29 11:35:00,45.39,45.47,45.36,45.47,21435.0,43.4346,43.5111,43.4059,43.5111,21435.0
2024-07-29 11:40:00,45.46,45.49,45.42,45.46,24961.0,43.5016,43.5303,43.4633,43.5016,24961.0
2024-07-29 11:45:00,45.46,45.49,45.41,45.49,31697.0,43.5016,43.5303,43.4537,43.5303,31697.0
2024-07-29 11:50:00,45.5,45.51,45.47,45.49,24418.0,43.5398,43.5494,43.5111,43.5303,24418.0
2024-07-29 11:55:00,45.49,45.53,45.49,45.53,18505.0,43.5303,43.5685,43.5303,43.5685,18505.0
2024-07-29 12:00:00,45.53,45.53,45.43,45.44,23920.0,43.5685,43.5685,43.4728,43.4824,23920.0
2024-07-29 12:05:00,45.45,45.51,45.43,45.48,22750.0,43.492,43.5494,43.4728,43.5207,22750.0
2024-07-29 12:10:00,45.48,45.52,45.45,45.51,19783.0,43.5207,43.559,43.492,43.5494,19783.0
2024-07-29 12:15:00,45.5,45.5,45.43,45.44,18432.0,43.5398,43.5398,43.4728,43.4824,18432.0
2024-07-29 12:20:00,45.44,45.45,45.4,45.45,18740.0,43.4824,43.492,43.4441,43.492,18740.0
2024-07-29 12:25:00,45.45,45.45,45.4,45.43,23037.0,43.492,43.492,43.4441,43.4728,23037.0
2024-07-29 12:30:00,45.43,45.47,45.42,45.43,20039.0,43.4728,43.5111,43.4633,43.4728,20039.0
2024-07-29 12:35:00,45.44,45.46,45.39,45.4,28431.0,43.4824,43.5016,43.4346,43.4441,28431.0
2024-07-29 12:40:00,45.4,45.48,45.4,45.46,18038.0,43.4441,43.5207,43.4441,43.5016,18038.0
2024-07-29 12:45:00,45.46,45.49,45.45,45.48,10541.0,43.5016,43.5303,43.492,43.5207,10541.0
2024-07-29 12:50:00,45.48,45.53,45.46,45.52,41857.0,43.5207,43.5685,43.5016,43.559,41857.0
2024-07-29 12:55:00,45.52,45.52,45.44,45.46,154844.0,43.559,43.559,43.4824,43.5016,154844.0
2024-07-29 13:00:00,45.46,45.49,45.39,45.4,39551.0,43.5016,43.5303,43.4346,43.4441,39551.0
2024-07-29 13:05:00,45.4,45.45,45.38,45.43,26209.0,43.4441,43.492,43.425,43.4728,26209.0
2024-07-29 13:10:00,45.43,45.47,45.43,45.44,24388.0,43.4728,43.5111,43.4728,43.4824,24388.0
2024-07-29 13:15:00,45.43,45.45,45.38,45.42,21454.0,43.4728,43.492,43.425,43.4633,21454.0
2024-07-29 13:20:00,45.41,45.42,45.38,45.38,18176.0,43.4537,43.4633,43.425,43.425,18176.0
2024-07-29 13:25:00,45.38,45.4,45.36,45.36,22095.0,43.425,43.4441,43.4059,43.4059,22095.0
2024-07-29 13:30:00,45.36,45.39,45.33,45.38,30335.0,43.4059,43.4346,43.3772,43.425,30335.0
2024-07-29 13:35:00,45.38,45.38,45.33,45.37,31731.0,43.425,43.425,43.3772,43.4154,31731.0
2024-07-29 13:40:00,45.37,45.4,45.36,45.4,14072.0,43.4154,43.4441,43.4059,43.4441,14072.0
2024-07-29 13:45:00,45.4,45.43,45.39,45.41,28126.0,43.4441,43.4728,43.4346,43.4537,28126.0
2024-07-29 13:50:00,45.41,45.46,45.41,45.45,21918.0,43.4537,43.5016,43.4537,43.492,21918.0
2024-07-29 13:55:00,45.45,45.53,45.45,45.52,22941.0,43.492,43.5685,43.492,43.559,22941.0
2024-07-29 14:00:00,45.52,45.55,45.47,45.55,33248.0,43.559,43.5877,43.5111,43.5877,33248.0
2024-07-29 14:05:00,45.55,45.56,45.47,45.5,33746.0,43.5877,43.5972,43.5111,43.5398,33746.0
2024-07-29 14:10:00,45.5,45.51,45.45,45.48,14822.0,43.5398,43.5494,43.492,43.5207,14822.0
2024-07-29 14:15:00,45.48,45.48,45.43,45.44,24632.0,43.5207,43.5207,43.4728,43.4824,24632.0
2024-07-29 14:20:00,45.44,45.46,45.4,45.42,27451.0,43.4824,43.5016,43.4441,43.4633,27451.0
2024-07-29 14:25:00,45.42,45.44,45.41,45.42,17932.0,43.4633,43.4824,43.4537,43.4633,17932.0
2024-07-29 14:30:00,45.41,45.45,45.39,45.41,30407.0,43.4537,43.492,43.4346,43.4537,30407.0
2024-07-29 14:35:00,45.41,45.43,45.4,45.41,14567.0,43.4537,43.4728,43.4441,43.4537,14567.0
2024-07-29 14:40:00,45.42,45.48,45.42,45.47,16310.0,43.4633,43.5207,43.4633,43.5111,16310.0
2024-07-29 14:45:00,45.47,45.49,45.44,45.45,16081.0,43.5111,43.5303,43.4824,43.492,16081.0
2024-07-29 14:50:00,45.45,45.46,45.4,45.41,27096.0,43.492,43.5016,43.4441,43.4537,27096.0
2024-07-29 14:55:00,45.42,45.48,45.41,45.45,31225.0,43.4633,43.5207,43.4537,43.492,31225.0
2024-07-29 15:00:00,45.45,45.46,45.42,45.44,33853.0,43.492,43.5016,43.4633,43.4824,33853.0
2024-07-29 15:05:00,45.45,45.46,45.39,45.41,31924.0,43.492,43.5016,43.4346,43.4537,31924.0
2024-07-29 15:10:00,45.42,45.43,45.39,45.39,33937.0,43.4633,43.4728,43.4346,43.4346,33937.0
2024-07-29 15:15:00,45.39,45.41,45.36,45.38,27315.0,43.4346,43.4537,43.4059,43.425,27315.0
2024-07-29 15:20:00,45.38,45.41,45.36,45.4,29567.0,43.425,43.4537,43.4059,43.4441,29567.0
2024-07-29 15:25:00,45.4,45.4,45.36,45.36,31646.0,43.4441,43.4441,43.4059,43.4059,31646.0
2024-07-29 15:30:00,45.37,45.38,45.34,45.37,35892.0,43.4154,43.425,43.3867,43.4154,35892.0
2024-07-29 15:35:00,45.37,45.39,45.33,45.35,46595.0,43.4154,43.4346,43.3772,43.3963,46595.0
2024-07-29 15:40:00,45.34,45.37,45.33,45.34,44088.0,43.3867,43.4154,43.3772,43.3867,44088.0
2024-07-29 15:45:00,45.34,45.37,45.31,45.37,58273.0,43.3867,43.4154,43.358,43.4154,58273.0
2024-07-29 15:50:00,45.37,45.4,45.33,45.34,105855.0,43.4154,43.4441,43.3772,43.3867,105855.0
2024-07-29 15:55:00,45.34,45.38,45.31,45.37,375899.0,43.3867,43.425,43.358,43.4154,375899.0
2024-07-30 09:30:00,45.58,45.74,45.58,45.66,94095.0,43.6164,43.7695,43.6164,43.6929,94095.0
2024-07-30 09:35:00,45.65,45.75,45.6,45.73,44764.0,43.6834,43.7791,43.6355,43.7599,44764.0
2024-07-30 09:40:00,45.73,45.77,45.64,45.7,52765.0,43.7599,43.7982,43.6738,43.7312,52765.0
2024-07-30 09:45:00,45.68,45.83,45.68,45.78,60134.0,43.7121,43.8556,43.7121,43.8078,60134.0
2024-07-30 09:50:00,45.77,45.79,45.72,45.78,41426.0,43.7982,43.8173,43.7504,43.8078,41426.0
2024-07-30 09:55:00,45.78,45.88,45.72,45.84,52380.0,43.8078,43.9035,43.7504,43.8652,52380.0
2024-07-30 10:00:00,45.81,45.83,45.59,45.59,41823.0,43.8365,43.8556,43.626,43.626,41823.0
2024-07-30 10:05:00,45.6,45.7,45.59,45.62,72011.0,43.6355,43.7312,43.626,43.6547,72011.0
2024-07-30 10:10:00,45.61,45.66,45.51,45.52,43134.0,43.6451,43.6929,43.5494,43.559,43134.0
2024-07-30 10:15:00,45.51,45.52,45.43,45.51,52701.0,43.5494,43.559,43.4728,43.5494,52701.0
2024-07-30 10:20:00,45.52,45.61,45.51,45.61,44904.0,43.559,43.6451,43.5494,43.6451,44904.0
2024-07-30 10:25:00,45.61,45.71,45.58,45.7,46883.0,43.6451,43.7408,43.6164,43.7312,46883.0
2024-07-30 10:30:00,45.7,45.7,45.64,45.66,27453.0,43.7312,43.7312,43.6738,43.6929,27453.0
2024-07-30 10:35:00,45.66,45.74,45.64,45.72,28122.0,43.6929,43.7695,43.6738,43.7504,28122.0
2024-07-30 10:40:00,45.72,45.75,45.71,45.73,21170.0,43.7504,43.7791,43.7408,43.7599,21170.0
2024-07-30 10:45:00,45.73,45.75,45.69,45.71,71080.0,43.7599,43.7791,43.7216,43.7408,71080.0
2024-07-30 10:50:00,45.72,45.8,45.68,45.69,66178.0,43.7504,43.8269,43.7121,43.7216,66178.0
2024-07-30 10:55:00,45.68,45.72,45.66,45.66,51614.0,43.7121,43.7504,43.6929,43.6929,51614.0
2024-07-30 11:00:00,45.67,45.68,45.58,45.59,52578.0,43.7025,43.7121,43.6164,43.626,52578.0
2024-07-30 11:05:00,45.59,45.65,45.55,45.62,56566.0,43.626,43.6834,43.5877,43.6547,56566.0
2024-07-30 11:10:00,45.61,45.69,45.6,45.69,18682.0,43.6451,43.7216,43.6355,43.7216,18682.0
2024-07-30 11:15:00,45.69,45.78,45.68,45.75,22143.0,43.7216,43.8078,43.7121,43.7791,22143.0
2024-07-30 11:20:00,45.75,45.76,45.71,45.72,19907.0,43.7791,43.7886,43.7408,43.7504,19907.0
2024-07-30 11:25:00,45.73,45.74,45.63,45.64,30056.0,43.7599,43.7695,43.6642,43.6738,30056.0
2024-07-30 11:30:00,45.64,45.7,45.63,45.7,17659.0,43.6738,43.7312,43.6642,43.7312,17659.0
2024-07-30 11:35:00,45.7,45.76,45.7,45.75,29966.0,43.7312,43.7886,43.7312,43.7791,29966.0
2024-07-30 11:40:00,45.75,45.77,45.71,45.71,13870.0,43.7791,43.7982,43.7408,43.7408,13870.0
2024-07-30 11:45:00,45.7,45.78,45.7,45.77,23850.0,43.7312,43.8078,43.7312,43.7982,23850.0
2024-07-30 11:50:00,45.77,45.8,45.67,45.68,32405.0,43.7982,43.8269,43.7025,43.7121,32405.0
2024-07-30 11:55:00,45.68,45.72,45.67,45.71,31360.0,43.7121,43.7504,43.7025,43.7408,31360.0
2024-07-30 12:00:00,45.71,45.76,45.64,45.64,16444.0,43.7408,43.7886,43.6738,43.6738,16444.0
2024-07-30 12:05:00,45.63,45.66,45.59,45.6,26553.0,43.6642,43.6929,43.626,43.6355,26553.0
2024-07-30 12:10:00,45.6,45.61,45.55,45.55,41833.0,43.6355,43.6451,43.5877,43.5877,41833.0
2024-07-30 12:15:00,45.55,45.56,45.5,45.54,40498.0,43.5877,43.5972,43.5398,43.5781,40498.0
2024-07-30 12:20:00,45.54,45.57,45.51,45.51,22817.0,43.5781,43.6068,43.5494,43.5494,22817.0
2024-07-30 12:25:00,45.51,45.57,45.51,45.55,53837.0,43.5494,43.6068,43.5494,43.5877,53837.0
2024-07-30 12:30:00,45.55,45.57,45.53,45.55,41158.0,43.5877,43.6068,43.5685,43.5877,41158.0
2024-07-30 12:35:00,45.55,45.6,45.55,45.59,41802.0,43.5877,43.6355,43.5877,43.626,41802.0
2024-07-30 12:40:00,45.59,45.62,45.57,45.58,41650.0,43.626,43.6547,43.6068,43.6164,41650.0
2024-07-30 12:45:00,45.59,45.61,45.56,45.56,29946.0,43.626,43.6451,43.5972,43.5972,29946.0
2024-07-30 12:50:00,45.56,45.57,45.5,45.54,93733.0,43.5972,43.6068,43.5398,43.5781,93733.0
2024-07-30 12:55:00,45.53,45.59,45.5,45.5,52222.0,43.5685,43.626,43.5398,43.5398,52222.0
2024-07-30 13:00:00,45.51,45.51,45.42,45.46,62992.0,43.5494,43.5494,43.4633,43.5016,62992.0
2024-07-30 13:05:00,45.46,45.47,45.41,45.47,50110.0,43.5016,43.5111,43.4537,43.5111,50110.0
2024-07-30 13:10:00,45.47,45.47,45.4,45.43,73602.0,43.5111,43.5111,43.4441,43.4728,73602.0
2024-07-30 13:15:00,45.43,45.47,45.42,45.47,28763.0,43.4728,43.5111,43.4633,43.5111,28763.0
2024-07-30 13:20:00,45.47,45.5,45.42,45.43,26244.0,43.5111,43.5398,43.4633,43.4728,26244.0
2024-07-30 13:25:00,45.42,45.43,45.35,45.4,38110.0,43.4633,43.4728,43.3963,43.4441,38110.0
2024-07-30 13:30:00,45.4,45.43,45.36,45.4,51947.0,43.4441,43.4728,43.4059,43.4441,51947.0
2024-07-30 13:35:00,45.4,45.48,45.37,45.48,52419.0,43.4441,43.5207,43.4154,43.5207,52419.0
2024-07-30 13:40:00,45.48,45.48,45.4,45.44,30371.0,43.5207,43.5207,43.4441,43.4824,30371.0
2024-07-30 13:45:00,45.44,45.45,45.37,45.41,44132.0,43.4824,43.492,43.4154,43.4537,44132.0
2024-07-30 13:50:00,45.42,45.44,45.39,45.44,26732.0,43.4633,43.4824,43.4346,43.4824,26732.0
2024-07-30 13:55:00,45.44,45.47,45.41,45.47,43587.0,43.4824,43.5111,43.4537,43.5111,43587.0
2024-07-30 14:00:00,45.47,45.49,45.43,45.46,28218.0,43.5111,43.5303,43.4728,43.5016,28218.0
2024-07-30 14:05:00,45.47,45.51,45.46,45.48,29389.0,43.5111,43.5494,43.5016,43.5207,29389.0
2024-07-30 14:10:00,45.48,45.5,45.46,45.46,19986.0,43.5207,43.5398,43.5016,43.5016,19986.0
2024-07-30 14:15:00,45.46,45.5,45.46,45.47,35329.0,43.5016,43.5398,43.5016,43.5111,35329.0
2024-07-30 14:20:00,45.47,45.48,45.41,45.42,27310.0,43.5111,43.5207,43.4537,43.4633,27310.0
2024-07-30 14:25:00,45.42,45.42,45.33,45.34,93424.0,43.4633,43.4633,43.3772,43.3867,93424.0
2024-07-30 14:30:00,45.35,45.35,45.3,45.32,37359.0,43.3963,43.3963,43.3484,43.3676,37359.0
2024-07-30 14:35:00,45.32,45.36,45.31,45.36,37847.0,43.3676,43.4059,43.358,43.4059,37847.0
2024-07-30 14:40:00,45.35,45.38,45.26,45.26,55893.0,43.3963,43.425,43.3102,43.3102,55893.0
2024-07-30 14:45:00,45.27,45.29,45.22,45.24,68303.0,43.3197,43.3389,43.2719,43.291,68303.0
2024-07-30 14:50:00,45.24,45.26,45.22,45.24,77412.0,43.291,43.3102,43.2719,43.291,77412.0
2024-07-30 14:55:00,45.25,45.27,45.23,45.27,54250.0,43.3006,43.3197,43.2815,43.3197,54250.0
2024-07-30 15:00:00,45.27,45.3,45.25,45.27,88588.0,43.3197,43.3484,43.3006,43.3197,88588.0
2024-07-30 15:05:00,45.27,45.32,45.26,45.29,41107.0,43.3197,43.3676,43.3102,43.3389,41107.0
2024-07-30 15:10:00,45.28,45.33,45.28,45.29,55956.0,43.3293,43.3772,43.3293,43.3389,55956.0
2024-07-30 15:15:00,45.3,45.36,45.29,45.36,44861.0,43.3484,43.4059,43.3389,43.4059,44861.0
2024-07-30 15:20:00,45.36,45.4,45.35,45.38,55621.0,43.4059,43.4441,43.3963,43.425,55621.0
2024-07-30 15:25:00,45.38,45.4,45.33,45.39,88153.0,43.425,43.4441,43.3772,43.4346,88153.0
2024-07-30 15:30:00,45.39,45.45,45.37,45.44,60521.0,43.4346,43.492,43.4154,43.4824,60521.0
2024-07-30 15:35:00,45.45,45.5,45.43,45.5,41495.0,43.492,43.5398,43.4728,43.5398,41495.0
2024-07-30 15:40:00,45.5,45.53,45.49,45.5,59609.0,43.5398,43.5685,43.5303,43.5398,59609.0
2024-07-30 15:45:00,45.5,45.59,45.49,45.55,95927.0,43.5398,43.626,43.5303,43.5877,95927.0
2024-07-30 15:50:00,45.55,45.6,45.49,45.49,171569.0,43.5877,43.6355,43.5303,43.5303,171569.0
2024-07-30 15:55:00,45.5,45.53,45.4,45.46,638063.0,43.5398,43.5685,43.4441,43.5016,638063.0
2024-07-31 09:30:00,45.51,45.51,45.14,45.3,245953.0,43.5494,43.5494,43.1953,43.3484,245953.0
2024-07-31 09:35:00,45.3,45.38,45.2,45.22,78390.0,43.3484,43.425,43.2528,43.2719,78390.0
2024-07-31 09:40:00,45.21,45.22,44.97,45.09,166549.0,43.2623,43.2719,43.0327,43.1475,166549.0
2024-07-31 09:45:00,45.07,45.23,45.02,45.21,62856.0,43.1284,43.2815,43.0805,43.2623,62856.0
2024-07-31 09:50:00,45.21,45.28,45.02,45.03,107054.0,43.2623,43.3293,43.0805,43.0901,107054.0
2024-07-31 09:55:00,45.04,45.16,45.01,45.15,74951.0,43.0997,43.2145,43.0709,43.2049,74951.0
2024-07-31 10:00:00,45.14,45.22,45.02,45.06,110538.0,43.1953,43.2719,43.0805,43.1188,110538.0
2024-07-31 10:05:00,45.06,45.14,45.05,45.13,72772.0,43.1188,43.1953,43.1092,43.1858,72772.0
2024-07-31 10:10:00,45.13,45.25,45.13,45.2,53663.0,43.1858,43.3006,43.1858,43.2528,53663.0
2024-07-31 10:15:00,45.2,45.27,45.2,45.23,44951.0,43.2528,43.3197,43.2528,43.2815,44951.0
2024-07-31 10:20:00,45.22,45.25,45.14,45.24,57716.0,43.2719,43.3006,43.1953,43.291,57716.0
2024-07-31 10:25:00,45.23,45.25,45.19,45.25,26995.0,43.2815,43.3006,43.2432,43.3006,26995.0
2024-07-31 10:30:00,45.25,45.28,45.18,45.26,72919.0,43.3006,43.3293,43.2336,43.3102,72919.0
2024-07-31 10:35:00,45.27,45.27,45.18,45.2,33907.0,43.3197,43.3197,43.2336,43.2528,33907.0
2024-07-31 10:40:00,45.2,45.27,45.19,45.24,43865.0,43.2528,43.3197,43.2432,43.291,43865.0
2024-07-31 10:45:00,45.24,45.26,45.2,45.24,39267.0,43.291,43.3102,43.2528,43.291,39267.0
2024-07-31 10:50:00,45.24,45.25,45.2,45.22,44213.0,43.291,43.3006,43.2528,43.2719,44213.0
2024-07-31 10:55:00,45.22,45.32,45.21,45.32,32340.0,43.2719,43.3676,43.2623,43.3676,32340.0
2024-07-31 11:00:00,45.32,45.4,45.31,45.33,76276.0,43.3676,43.4441,43.358,43.3772,76276.0
2024-07-31 11:05:00,45.32,45.33,45.27,45.29,66676.0,43.3676,43.3772,43.3197,43.3389,66676.0
2024-07-31 11:10:00,45.28,45.3,45.16,45.16,97737.0,43.3293,43.3484,43.2145,43.2145,97737.0
2024-07-31 11:15:00,45.16,45.21,45.1,45.19,67583.0,43.2145,43.2623,43.1571,43.2432,67583.0
2024-07-31 11:20:00,45.18,45.28,45.17,45.27,40406.0,43.2336,43.3293,43.224,43.3197,40406.0
2024-07-31 11:25:00,45.26,45.28,45.22,45.23,21253.0,43.3102,43.3293,43.2719,43.2815,21253.0
2024-07-31 11:30:00,45.23,45.3,45.22,45.28,24577.0,43.2815,43.3484,43.2719,43.3293,24577.0
2024-07-31 11:35:00,45.29,45.37,45.26,45.37,53860.0,43.3389,43.4154,43.3102,43.4154,53860.0
2024-07-31 11:40:00,45.37,45.38,45.33,45.37,30622.0,43.4154,43.425,43.3772,43.4154,30622.0
2024-07-31 11:45:00,45.37,45.43,45.35,45.38,61298.0,43.4154,43.4728,43.3963,43.425,61298.0
2024-07-31 11:50:00,45.39,45.41,45.37,45.41,53095.0,43.4346,43.4537,43.4154,43.4537,53095.0
2024-07-31 11:55:00,45.41,45.44,45.37,45.42,56149.0,43.4537,43.4824,43.4154,43.4633,56149.0
2024-07-31 12:00:00,45.4,45.46,45.38,45.39,24473.0,43.4441,43.5016,43.425,43.4346,24473.0
2024-07-31 12:05:00,45.39,45.43,45.38,45.42,26567.0,43.4346,43.4728,43.425,43.4633,26567.0
2024-07-31 12:10:00,45.41,45.46,45.39,45.43,22180.0,43.4537,43.5016,43.4346,43.4728,22180.0
2024-07-31 12:15:00,45.42,45.43,45.4,45.43,24489.0,43.4633,43.4728,43.4441,43.4728,24489.0
2024-07-31 12:20:00,45.43,45.46,45.42,45.42,24882.0,43.4728,43.5016,43.4633,43.4633,24882.0
2024-07-31 12:25:00,45.42,45.46,45.39,45.46,33160.0,43.4633,43.5016,43.4346,43.5016,33160.0
2024-07-31 12:30:00,45.45,45.48,45.45,45.45,20147.0,43.492,43.5207,43.492,43.492,20147.0
2024-07-31 12:35:00,45.45,45.47,45.43,45.43,28371.0,43.492,43.5111,43.4728,43.4728,28371.0
2024-07-31 12:40:00,45.43,45.45,45.38,45.42,33448.0,43.4728,43.492,43.425,43.4633,33448.0
2024-07-31 12:45:00,45.42,45.43,45.39,45.41,20078.0,43.4633,43.4728,43.4346,43.4537,20078.0
2024-07-31 12:50:00,45.41,45.43,45.37,45.39,27862.0,43.4537,43.4728,43.4154,43.4346,27862.0
2024-07-31 12:55:00,45.39,45.39,45.32,45.36,52790.0,43.4346,43.4346,43.3676,43.4059,52790.0
2024-07-31 13:00:00,45.36,45.39,45.33,45.37,29052.0,43.4059,43.4346,43.3772,43.4154,29052.0
2024-07-31 13:05:00,45.37,45.39,45.32,45.34,175821.0,43.4154,43.4346,43.3676,43.3867,175821.0
2024-07-31 13:10:00,45.34,45.35,45.25,45.25,95865.0,43.3867,43.3963,43.3006,43.3006,95865.0
2024-07-31 13:15:00,45.26,45.28,45.23,45.23,70163.0,43.3102,43.3293,43.2815,43.2815,70163.0
2024-07-31 13:20:00,45.23,45.23,45.15,45.2,58092.0,43.2815,43.2815,43.2049,43.2528,58092.0
2024-07-31 13:25:00,45.19,45.2,45.13,45.18,30297.0,43.2432,43.2528,43.1858,43.2336,30297.0
2024-07-31 13:30:00,45.18,45.2,45.13,45.2,47702.0,43.2336,43.2528,43.1858,43.2528,47702.0
2024-07-31 13:35:00,45.2,45.26,45.2,45.22,23619.0,43.2528,43.3102,43.2528,43.2719,23619.0
2024-07-31 13:40:00,45.22,45.29,45.21,45.29,43730.0,43.2719,43.3389,43.2623,43.3389,43730.0
2024-07-31 13:45:00,45.29,45.29,45.25,45.26,37473.0,43.3389,43.3389,43.3006,43.3102,37473.0
2024-07-31 13:50:00,45.26,45.32,45.25,45.32,36523.0,43.3102,43.3676,43.3006,43.3676,36523.0
2024-07-31 13:55:00,45.32,45.33,45.27,45.28,32064.0,43.3676,43.3772,43.3197,43.3293,32064.0
2024-07-31 14:00:00,45.28,45.28,45.13,45.21,69594.0,43.3293,43.3293,43.1858,43.2623,69594.0
2024-07-31 14:05:00,45.2,45.24,45.19,45.24,25502.0,43.2528,43.291,43.2432,43.291,25502.0
2024-07-31 14:10:00,45.24,45.32,45.24,45.29,32812.0,43.291,43.3676,43.291,43.3389,32812.0
2024-07-31 14:15:00,45.29,45.33,45.26,45.3,35675.0,43.3389,43.3772,43.3102,43.3484,35675.0
2024-07-31 14:20:00,45.3,45.34,45.28,45.29,46852.0,43.3484,43.3867,43.3293,43.3389,46852.0
2024-07-31 14:25:00,45.29,45.29,45.25,45.27,42802.0,43.3389,43.3389,43.3006,43.3197,42802.0
2024-07-31 14:30:00,45.27,45.36,45.26,45.29,34538.0,43.3197,43.4059,43.3102,43.3389,34538.0
2024-07-31 14:35:00,45.3,45.3,45.2,45.28,64382.0,43.3484,43.3484,43.2528,43.3293,64382.0
2024-07-31 14:40:00,45.28,45.39,45.26,45.39,42082.0,43.3293,43.4346,43.3102,43.4346,42082.0
2024-07-31 14:45:00,45.4,45.49,45.39,45.49,40446.0,43.4441,43.5303,43.4346,43.5303,40446.0
2024-07-31 14:50:00,45.49,45.55,45.46,45.48,83150.0,43.5303,43.5877,43.5016,43.5207,83150.0
2024-07-31 14:55:00,45.48,45.51,45.44,45.45,66881.0,43.5207,43.5494,43.4824,43.492,66881.0
2024-07-31 15:00:00,45.45,45.46,45.4,45.41,81402.0,43.492,43.5016,43.4441,43.4537,81402.0
2024-07-31 15:05:00,45.41,45.43,45.32,45.33,73479.0,43.4537,43.4728,43.3676,43.3772,73479.0
2024-07-31 15:10:00,45.33,45.33,45.19,45.29,106615.0,43.3772,43.3772,43.2432,43.3389,106615.0
2024-07-31 15:15:00,45.29,45.36,45.14,45.14,91066.0,43.3389,43.4059,43.1953,43.1953,91066.0
2024-07-31 15:20:00,45.13,45.18,44.99,45.0,99701.0,43.1858,43.2336,43.0518,43.0614,99701.0
2024-07-31 15:25:00,45.0,45.02,44.87,44.88,111143.0,43.0614,43.0805,42.937,42.9465,111143.0
2024-07-31 15:30:00,44.88,44.9,44.81,44.81,158675.0,42.9465,42.9657,42.8796,42.8796,158675.0
2024-07-31 15:35:00,44.81,44.91,44.75,44.78,126466.0,42.8796,42.9753,42.8221,42.8509,126466.0
2024-07-31 15:40:00,44.78,44.91,44.76,44.9,194484.0,42.8509,42.9753,42.8317,42.9657,194484.0
2024-07-31 15:45:00,44.9,45.0,44.87,44.97,125612.0,42.9657,43.0614,42.937,43.0327,125612.0
2024-07-31 15:50:00,44.97,45.02,44.76,44.88,493007.0,43.0327,43.0805,42.8317,42.9465,493007.0
2024-07-31 15:55:00,44.88,45.01,44.83,44.86,568226.0,42.9465,43.0709,42.8987,42.9274,568226.0
2024-08-01 09:30:00,44.92,44.92,44.72,44.72,122806.0,42.9848,42.9848,42.7934,42.7934,122806.0
2024-08-01 09:35:00,44.73,44.78,44.47,44.57,81767.0,42.803,42.8509,42.5542,42.6499,81767.0
2024-08-01 09:40:00,44.57,44.64,44.48,44.58,82776.0,42.6499,42.7169,42.5638,42.6595,82776.0
2024-08-01 09:45:00,44.58,44.6,44.3,44.3,78413.0,42.6595,42.6786,42.3915,42.3915,78413.0
2024-08-01 09:50:00,44.31,44.37,44.24,44.28,68706.0,42.4011,42.4585,42.3341,42.3724,68706.0
2024-08-01 09:55:00,44.27,44.27,44.11,44.14,71755.0,42.3628,42.3628,42.2097,42.2384,71755.0
2024-08-01 10:00:00,44.14,44.25,44.01,44.25,77246.0,42.2384,42.3437,42.114,42.3437,77246.0
2024-08-01 10:05:00,44.25,44.28,44.08,44.11,88812.0,42.3437,42.3724,42.181,42.2097,88812.0
2024-08-01 10:10:00,44.11,44.12,43.98,44.02,292179.0,42.2097,42.2193,42.0853,42.1236,292179.0
2024-08-01 10:15:00,44.02,44.07,43.99,44.07,65983.0,42.1236,42.1714,42.0949,42.1714,65983.0
2024-08-01 10:20:00,44.07,44.12,44.0,44.09,99622.0,42.1714,42.2193,42.1045,42.1906,99622.0
2024-08-01 10:25:00,44.09,44.11,43.95,43.99,142295.0,42.1906,42.2097,42.0566,42.0949,142295.0
2024-08-01 10:30:00,43.98,44.01,43.88,44.0,77256.0,42.0853,42.114,41.9896,42.1045,77256.0
2024-08-01 10:35:00,44.0,44.0,43.87,43.89,175462.0,42.1045,42.1045,41.9801,41.9992,175462.0
2024-08-01 10:40:00,43.89,43.9,43.82,43.83,40377.0,41.9992,42.0088,41.9322,41.9418,40377.0
2024-08-01 10:45:00,43.83,43.85,43.73,43.73,163137.0,41.9418,41.9609,41.8461,41.8461,163137.0
2024-08-01 10:50:00,43.73,43.85,43.7,43.84,137615.0,41.8461,41.9609,41.8174,41.9513,137615.0
2024-08-01 10:55:00,43.84,43.85,43.77,43.79,66723.0,41.9513,41.9609,41.8844,41.9035,66723.0
2024-08-01 11:00:00,43.79,43.87,43.71,43.72,122636.0,41.9035,41.9801,41.8269,41.8365,122636.0
2024-08-01 11:05:00,43.72,43.74,43.65,43.69,76144.0,41.8365,41.8557,41.7695,41.8078,76144.0
2024-08-01 11:10:00,43.69,43.69,43.56,43.58,112125.0,41.8078,41.8078,41.6834,41.7025,112125.0
2024-08-01 11:15:00,43.57,43.8,43.56,43.8,118532.0,41.693,41.9131,41.6834,41.9131,118532.0
2024-08-01 11:20:00,43.8,43.81,43.66,43.71,46714.0,41.9131,41.9226,41.7791,41.8269,46714.0
2024-08-01 11:25:00,43.71,43.74,43.68,43.71,42407.0,41.8269,41.8557,41.7982,41.8269,42407.0
2024-08-01 11:30:00,43.7,43.74,43.68,43.69,56137.0,41.8174,41.8557,41.7982,41.8078,56137.0
2024-08-01 11:35:00,43.69,43.69,43.63,43.66,57787.0,41.8078,41.8078,41.7504,41.7791,57787.0
2024-08-01 11:40:00,43.67,43.81,43.66,43.71,128245.0,41.7887,41.9226,41.7791,41.8269,128245.0
2024-08-01 11:45:00,43.7,43.71,43.57,43.59,266319.0,41.8174,41.8269,41.693,41.7121,266319.0
2024-08-01 11:50:00,43.59,43.8,43.59,43.79,106835.0,41.7121,41.9131,41.7121,41.9035,106835.0
2024-08-01 11:55:00,43.79,43.86,43.76,43.78,50884.0,41.9035,41.9705,41.8748,41.8939,50884.0
2024-08-01 12:00:00,43.79,43.87,43.74,43.87,82033.0,41.9035,41.9801,41.8557,41.9801,82033.0
2024-08-01 12:05:00,43.88,43.91,43.85,43.85,72247.0,41.9896,42.0183,41.9609,41.9609,72247.0
2024-08-01 12:10:00,43.85,43.86,43.72,43.8,64876.0,41.9609,41.9705,41.8365,41.9131,64876.0
2024-08-01 12:15:00,43.81,43.89,43.8,43.83,36735.0,41.9226,41.9992,41.9131,41.9418,36735.0
2024-08-01 12:20:00,43.84,43.84,43.78,43.8,36525.0,41.9513,41.9513,41.8939,41.9131,36525.0
2024-08-01 12:25:00,43.8,43.87,43.79,43.85,72974.0,41.9131,41.9801,41.9035,41.9609,72974.0
2024-08-01 12:30:00,43.85,43.85,43.76,43.77,143437.0,41.9609,41.9609,41.8748,41.8844,143437.0
2024-08-01 12:35:00,43.77,43.79,43.71,43.71,51728.0,41.8844,41.9035,41.8269,41.8269,51728.0
2024-08-01 12:40:00,43.71,43.73,43.69,43.72,43763.0,41.8269,41.8461,41.8078,41.8365,43763.0
2024-08-01 12:45:00,43.72,43.78,43.61,43.61,73934.0,41.8365,41.8939,41.7313,41.7313,73934.0
2024-08-01 12:50:00,43.61,43.63,43.55,43.63,75570.0,41.7313,41.7504,41.6738,41.7504,75570.0
2024-08-01 12:55:00,43.63,43.77,43.63,43.71,51698.0,41.7504,41.8844,41.7504,41.8269,51698.0
2024-08-01 13:00:00,43.72,43.73,43.66,43.69,33486.0,41.8365,41.8461,41.7791,41.8078,33486.0
2024-08-01 13:05:00,43.69,43.71,43.66,43.68,45697.0,41.8078,41.8269,41.7791,41.7982,45697.0
2024-08-01 13:10:00,43.68,43.69,43.62,43.63,64403.0,41.7982,41.8078,41.7408,41.7504,64403.0
2024-08-01 13:15:00,43.64,43.64,43.54,43.55,98675.0,41.76,41.76,41.6643,41.6738,98675.0
2024-08-01 13:20:00,43.55,43.61,43.54,43.58,39862.0,41.6738,41.7313,41.6643,41.7025,39862.0
2024-08-01 13:25:00,43.58,43.62,43.54,43.57,27533.0,41.7025,41.7408,41.6643,41.693,27533.0
2024-08-01 13:30:00,43.55,43.57,43.51,43.53,26905.0,41.6738,41.693,41.6356,41.6547,26905.0
2024-08-01 13:35:00,43.53,43.58,43.5,43.55,32761.0,41.6547,41.7025,41.626,41.6738,32761.0
2024-08-01 13:40:00,43.55,43.57,43.53,43.57,28376.0,41.6738,41.693,41.6547,41.693,28376.0
2024-08-01 13:45:00,43.57,43.58,43.52,43.54,52707.0,41.693,41.7025,41.6451,41.6643,52707.0
2024-08-01 13:50:00,43.54,43.64,43.53,43.64,30362.0,41.6643,41.76,41.6547,41.76,30362.0
2024-08-01 13:55:00,43.65,43.67,43.6,43.62,43738.0,41.7695,41.7887,41.7217,41.7408,43738.0
2024-08-01 14:00:00,43.62,43.64,43.51,43.52,24760.0,41.7408,41.76,41.6356,41.6451,24760.0
2024-08-01 14:05:00,43.53,43.6,43.51,43.52,68219.0,41.6547,41.7217,41.6356,41.6451,68219.0
2024-08-01 14:10:00,43.51,43.54,43.44,43.53,94713.0,41.6356,41.6643,41.5686,41.6547,94713.0
2024-08-01 14:15:00,43.54,43.56,43.52,43.52,36919.0,41.6643,41.6834,41.6451,41.6451,36919.0
2024-08-01 14:20:00,43.54,43.57,43.5,43.51,43747.0,41.6643,41.693,41.626,41.6356,43747.0
2024-08-01 14:25:00,43.5,43.51,43.45,43.48,60570.0,41.626,41.6356,41.5781,41.6069,60570.0
2024-08-01 14:30:00,43.48,43.52,43.46,43.52,49700.0,41.6069,41.6451,41.5877,41.6451,49700.0
2024-08-01 14:35:00,43.52,43.56,43.47,43.49,55106.0,41.6451,41.6834,41.5973,41.6164,55106.0
2024-08-01 14:40:00,43.48,43.5,43.42,43.43,65864.0,41.6069,41.626,41.5494,41.559,65864.0
2024-08-01 14:45:00,43.43,43.45,43.4,43.42,75016.0,41.559,41.5781,41.5303,41.5494,75016.0
2024-08-01 14:50:00,43.42,43.43,43.39,43.4,102778.0,41.5494,41.559,41.5207,41.5303,102778.0
2024-08-01 14:55:00,43.39,43.46,43.39,43.43,77615.0,41.5207,41.5877,41.5207,41.559,77615.0
2024-08-01 15:00:00,43.43,43.43,43.35,43.36,85861.0,41.559,41.559,41.4825,41.492,85861.0
2024-08-01 15:05:00,43.36,43.38,43.31,43.36,56347.0,41.492,41.5112,41.4442,41.492,56347.0
2024-08-01 15:10:00,43.36,43.41,43.34,43.39,138096.0,41.492,41.5399,41.4729,41.5207,138096.0
2024-08-01 15:15:00,43.39,43.44,43.37,43.44,97917.0,41.5207,41.5686,41.5016,41.5686,97917.0
2024-08-01 15:20:00,43.44,43.51,43.43,43.5,53249.0,41.5686,41.6356,41.559,41.626,53249.0
2024-08-01 15:25:00,43.49,43.54,43.47,43.51,101547.0,41.6164,41.6643,41.5973,41.6356,101547.0
2024-08-01 15:30:00,43.51,43.53,43.48,43.52,200390.0,41.6356,41.6547,41.6069,41.6451,200390.0
2024-08-01 15:35:00,43.52,43.57,43.5,43.54,199688.0,41.6451,41.693,41.626,41.6643,199688.0
2024-08-01 15:40:00,43.54,43.56,43.42,43.44,116107.0,41.6643,41.6834,41.5494,41.5686,116107.0
2024-08-01 15:45:00,43.44,43.56,43.43,43.55,118695.0,41.5686,41.6834,41.559,41.6738,118695.0
2024-08-01 15:50:00,43.55,43.6,43.43,43.47,265157.0,41.6738,41.7217,41.559,41.5973,265157.0
2024-08-01 15:55:00,43.47,43.51,43.43,43.47,676532.0,41.5973,41.6356,41.559,41.5973,676532.0
2024-08-02 09:30:00,42.66,42.75,42.01,42.02,263113.0,40.8222,40.9083,40.2002,40.2098,263113.0
2024-08-02 09:35:00,42.03,42.17,41.96,42.17,147293.0,40.2193,40.3533,40.1523,40.3533,147293.0
2024-08-02 09:40:00,42.15,42.23,41.98,42.15,100435.0,40.3342,40.4107,40.1715,40.3342,100435.0
2024-08-02 09:45:00,42.18,42.36,42.12,42.32,81882.0,40.3629,40.5351,40.3054,40.4968,81882.0
2024-08-02 09:50:00,42.32,42.55,42.32,42.4,91527.0,40.4968,40.7169,40.4968,40.5734,91527.0
2024-08-02 09:55:00,42.37,42.44,42.28,42.29,50939.0,40.5447,40.6117,40.4586,40.4681,50939.0
2024-08-02 10:00:00,42.3,42.59,42.23,42.55,86290.0,40.4777,40.7552,40.4107,40.7169,86290.0
2024-08-02 10:05:00,42.55,42.55,42.37,42.44,90283.0,40.7169,40.7169,40.5447,40.6117,90283.0
2024-08-02 10:10:00,42.44,42.48,42.31,42.37,92944.0,40.6117,40.6499,40.4873,40.5447,92944.0
2024-08-02 10:15:00,42.38,42.39,42.18,42.18,69835.0,40.5542,40.5638,40.3629,40.3629,69835.0
2024-08-02 10:20:00,42.18,42.18,42.03,42.07,114297.0,40.3629,40.3629,40.2193,40.2576,114297.0
2024-08-02 10:25:00,42.06,42.17,42.03,42.04,66308.0,40.248,40.3533,40.2193,40.2289,66308.0
2024-08-02 10:30:00,42.04,42.24,42.01,42.2,62048.0,40.2289,40.4203,40.2002,40.382,62048.0
2024-08-02 10:35:00,42.21,42.34,42.17,42.32,42122.0,40.3916,40.516,40.3533,40.4968,42122.0
2024-08-02 10:40:00,42.31,42.36,42.26,42.32,56366.0,40.4873,40.5351,40.4394,40.4968,56366.0
2024-08-02 10:45:00,42.33,42.35,42.25,42.3,48616.0,40.5064,40.5255,40.4298,40.4777,48616.0
2024-08-02 10:50:00,42.3,42.35,42.27,42.31,48042.0,40.4777,40.5255,40.449,40.4873,48042.0
2024-08-02 10:55:00,42.31,42.31,42.15,42.18,33256.0,40.4873,40.4873,40.3342,40.3629,33256.0
2024-08-02 11:00:00,42.19,42.22,42.08,42.09,55013.0,40.3724,40.4011,40.2672,40.2767,55013.0
2024-08-02 11:05:00,42.1,42.17,42.05,42.12,44573.0,40.2863,40.3533,40.2385,40.3054,44573.0
2024-08-02 11:10:00,42.12,42.18,42.08,42.09,39786.0,40.3054,40.3629,40.2672,40.2767,39786.0
2024-08-02 11:15:00,42.09,42.17,42.08,42.12,28666.0,40.2767,40.3533,40.2672,40.3054,28666.0
2024-08-02 11:20:00,42.12,42.12,41.98,42.0,42645.0,40.3054,40.3054,40.1715,40.1906,42645.0
2024-08-02 11:25:00,42.0,42.09,41.98,42.06,27493.0,40.1906,40.2767,40.1715,40.248,27493.0
2024-08-02 11:30:00,42.06,42.2,42.05,42.15,52127.0,40.248,40.382,40.2385,40.3342,52127.0
2024-08-02 11:35:00,42.15,42.2,42.13,42.16,37358.0,40.3342,40.382,40.315,40.3437,37358.0
2024-08-02 11:40:00,42.15,42.2,42.14,42.18,34078.0,40.3342,40.382,40.3246,40.3629,34078.0
2024-08-02 11:45:00,42.18,42.27,42.18,42.27,27411.0,40.3629,40.449,40.3629,40.449,27411.0
2024-08-02 11:50:00,42.27,42.32,42.24,42.25,96415.0,40.449,40.4968,40.4203,40.4298,96415.0
2024-08-02 11:55:00,42.25,42.36,42.25,42.29,50880.0,40.4298,40.5351,40.4298,40.4681,50880.0
2024-08-02 12:00:00,42.29,42.35,42.27,42.34,36188.0,40.4681,40.5255,40.449,40.516,36188.0
2024-08-02 12:05:00,42.34,42.38,42.28,42.37,26783.0,40.516,40.5542,40.4586,40.5447,26783.0
2024-08-02 12:10:00,42.36,42.43,42.31,42.43,32783.0,40.5351,40.6021,40.4873,40.6021,32783.0
2024-08-02 12:15:00,42.43,42.47,42.38,42.44,42851.0,40.6021,40.6404,40.5542,40.6117,42851.0
2024-08-02 12:20:00,42.44,42.47,42.38,42.39,42733.0,40.6117,40.6404,40.5542,40.5638,42733.0
2024-08-02 12:25:00,42.39,42.44,42.34,42.43,33245.0,40.5638,40.6117,40.516,40.6021,33245.0
2024-08-02 12:30:00,42.43,42.45,42.4,42.43,36467.0,40.6021,40.6212,40.5734,40.6021,36467.0
2024-08-02 12:35:00,42.44,42.49,42.38,42.48,71227.0,40.6117,40.6595,40.5542,40.6499,71227.0
2024-08-02 12:40:00,42.48,42.51,42.44,42.51,77353.0,40.6499,40.6786,40.6117,40.6786,77353.0
2024-08-02 12:45:00,42.51,42.51,42.43,42.48,26703.0,40.6786,40.6786,40.6021,40.6499,26703.0
2024-08-02 12:50:00,42.48,42.48,42.39,42.4,36054.0,40.6499,40.6499,40.5638,40.5734,36054.0
2024-08-02 12:55:00,42.4,42.52,42.4,42.48,41657.0,40.5734,40.6882,40.5734,40.6499,41657.0
2024-08-02 13:00:00,42.48,42.49,42.36,42.37,44149.0,40.6499,40.6595,40.5351,40.5447,44149.0
2024-08-02 13:05:00,42.38,42.41,42.35,42.39,42382.0,40.5542,40.583,40.5255,40.5638,42382.0
2024-08-02 13:10:00,42.39,42.41,42.33,42.38,24617.0,40.5638,40.583,40.5064,40.5542,24617.0
2024-08-02 13:15:00,42.37,42.38,42.32,42.33,28276.0,40.5447,40.5542,40.4968,40.5064,28276.0
2024-08-02 13:20:00,42.33,42.33,42.26,42.27,37895.0,40.5064,40.5064,40.4394,40.449,37895.0
2024-08-02 13:25:00,42.27,42.37,42.27,42.33,28904.0,40.449,40.5447,40.449,40.5064,28904.0
2024-08-02 13:30:00,42.33,42.34,42.3,42.34,25587.0,40.5064,40.516,40.4777,40.516,25587.0
2024-08-02 13:35:00,42.34,42.37,42.31,42.33,44606.0,40.516,40.5447,40.4873,40.5064,44606.0
2024-08-02 13:40:00,42.33,42.35,42.31,42.34,45726.0,40.5064,40.5255,40.4873,40.516,45726.0
2024-08-02 13:45:00,42.34,42.38,42.33,42.34,62651.0,40.516,40.5542,40.5064,40.516,62651.0
2024-08-02 13:50:00,42.33,42.35,42.26,42.27,50443.0,40.5064,40.5255,40.4394,40.449,50443.0
2024-08-02 13:55:00,42.28,42.29,42.22,42.23,34887.0,40.4586,40.4681,40.4011,40.4107,34887.0
2024-08-02 14:00:00,42.23,42.23,42.12,42.16,24188.0,40.4107,40.4107,40.3054,40.3437,24188.0
2024-08-02 14:05:00,42.16,42.2,42.13,42.14,34983.0,40.3437,40.382,40.315,40.3246,34983.0
2024-08-02 14:10:00,42.14,42.18,42.13,42.17,18028.0,40.3246,40.3629,40.315,40.3533,18028.0
2024-08-02 14:15:00,42.17,42.23,42.15,42.22,29640.0,40.3533,40.4107,40.3342,40.4011,29640.0
2024-08-02 14:20:00,42.22,42.27,42.21,42.23,23249.0,40.4011,40.449,40.3916,40.4107,23249.0
2024-08-02 14:25:00,42.23,42.29,42.22,42.27,35300.0,40.4107,40.4681,40.4011,40.449,35300.0
2024-08-02 14:30:00,42.27,42.3,42.24,42.27,45308.0,40.449,40.4777,40.4203,40.449,45308.0
2024-08-02 14:35:00,42.27,42.27,42.18,42.23,39106.0,40.449,40.449,40.3629,40.4107,39106.0
2024-08-02 14:40:00,42.23,42.31,42.23,42.28,19163.0,40.4107,40.4873,40.4107,40.4586,19163.0
2024-08-02 14:45:00,42.28,42.31,42.25,42.29,23446.0,40.4586,40.4873,40.4298,40.4681,23446.0
2024-08-02 14:50:00,42.29,42.31,42.27,42.3,44263.0,40.4681,40.4873,40.449,40.4777,44263.0
2024-08-02 14:55:00,42.31,42.32,42.25,42.26,49763.0,40.4873,40.4968,40.4298,40.4394,49763.0
2024-08-02 15:00:00,42.26,42.28,42.23,42.27,34859.0,40.4394,40.4586,40.4107,40.449,34859.0
2024-08-02 15:05:00,42.27,42.28,42.24,42.26,40376.0,40.449,40.4586,40.4203,40.4394,40376.0
2024-08-02 15:10:00,42.26,42.28,42.23,42.27,53119.0,40.4394,40.4586,40.4107,40.449,53119.0
2024-08-02 15:15:00,42.26,42.3,42.24,42.27,35905.0,40.4394,40.4777,40.4203,40.449,35905.0
2024-08-02 15:20:00,42.26,42.29,42.2,42.25,53949.0,40.4394,40.4681,40.382,40.4298,53949.0
2024-08-02 15:25:00,42.25,42.34,42.23,42.34,68586.0,40.4298,40.516,40.4107,40.516,68586.0
2024-08-02 15:30:00,42.33,42.39,42.3,42.32,75088.0,40.5064,40.5638,40.4777,40.4968,75088.0
2024-08-02 15:35:00,42.33,42.37,42.26,42.27,67862.0,40.5064,40.5447,40.4394,40.449,67862.0
2024-08-02 15:40:00,42.27,42.3,42.24,42.3,83870.0,40.449,40.4777,40.4203,40.4777,83870.0
2024-08-02 15:45:00,42.29,42.35,42.26,42.3,147357.0,40.4681,40.5255,40.4394,40.4777,147357.0
2024-08-02 15:50:00,42.31,42.33,42.23,42.32,178186.0,40.4873,40.5064,40.4107,40.4968,178186.0
2024-08-02 15:55:00,42.32,42.4,42.31,42.34,476387.0,40.4968,40.5734,40.4873,40.516,476387.0
2024-08-05 09:30:00,41.13,41.35,40.54,40.54,281756.0,39.3581,39.5686,38.7935,38.7935,281756.0
2024-08-05 09:35:00,40.55,40.77,40.51,40.73,118705.0,38.8031,39.0136,38.7648,38.9753,118705.0
2024-08-05 09:40:00,40.71,40.89,40.48,40.57,149460.0,38.9562,39.1284,38.7361,38.8222,149460.0
2024-08-05 09:45:00,40.56,40.65,40.47,40.53,106797.0,38.8127,38.8988,38.7265,38.7839,106797.0
2024-08-05 09:50:00,40.53,40.77,40.5,40.59,65768.0,38.7839,39.0136,38.7552,38.8414,65768.0
2024-08-05 09:55:00,40.55,40.57,40.41,40.45,161016.0,38.8031,38.8222,38.6691,38.7074,161016.0
2024-08-05 10:00:00,40.47,41.04,40.44,41.0,115414.0,38.7265,39.272,38.6978,39.2337,115414.0
2024-08-05 10:05:00,40.98,41.01,40.81,40.86,73234.0,39.2146,39.2433,39.0519,39.0997,73234.0
2024-08-05 10:10:00,40.85,40.97,40.78,40.94,45587.0,39.0902,39.205,39.0232,39.1763,45587.0
2024-08-05 10:15:00,40.92,41.07,40.81,41.07,61056.0,39.1571,39.3007,39.0519,39.3007,61056.0
2024-08-05 10:20:00,41.05,41.07,40.79,40.84,79590.0,39.2815,39.3007,39.0327,39.0806,79590.0
2024-08-05 10:25:00,40.85,40.98,40.78,40.78,57489.0,39.0902,39.2146,39.0232,39.0232,57489.0
2024-08-05 10:30:00,40.78,41.05,40.77,41.04,60846.0,39.0232,39.2815,39.0136,39.272,60846.0
2024-08-05 10:35:00,41.03,41.09,40.8,40.87,57305.0,39.2624,39.3198,39.0423,39.1093,57305.0
2024-08-05 10:40:00,40.87,41.06,40.84,41.03,51144.0,39.1093,39.2911,39.0806,39.2624,51144.0
2024-08-05 10:45:00,41.04,41.06,40.84,40.87,73567.0,39.272,39.2911,39.0806,39.1093,73567.0
2024-08-05 10:50:00,40.87,41.0,40.82,40.95,41894.0,39.1093,39.2337,39.0615,39.1858,41894.0
2024-08-05 10:55:00,40.94,40.98,40.76,40.76,77682.0,39.1763,39.2146,39.004,39.004,77682.0
2024-08-05 11:00:00,40.77,40.8,40.65,40.68,83557.0,39.0136,39.0423,38.8988,38.9275,83557.0
2024-08-05 11:05:00,40.66,40.84,40.61,40.84,96065.0,38.9083,39.0806,38.8605,39.0806,96065.0
2024-08-05 11:10:00,40.82,40.86,40.68,40.72,84267.0,39.0615,39.0997,38.9275,38.9658,84267.0
2024-08-05 11:15:00,40.72,40.83,40.7,40.78,85755.0,38.9658,39.071,38.9466,39.0232,85755.0
2024-08-05 11:20:00,40.77,40.85,40.74,40.8,69689.0,39.0136,39.0902,38.9849,39.0423,69689.0
2024-08-05 11:25:00,40.8,41.02,40.8,40.89,84561.0,39.0423,39.2528,39.0423,39.1284,84561.0
2024-08-05 11:30:00,40.88,41.0,40.85,40.99,90416.0,39.1189,39.2337,39.0902,39.2241,90416.0
2024-08-05 11:35:00,40.98,41.16,40.98,41.05,125164.0,39.2146,39.3868,39.2146,39.2815,125164.0
2024-08-05 11:40:00,41.05,41.22,41.02,41.18,52465.0,39.2815,39.4442,39.2528,39.4059,52465.0
2024-08-05 11:45:00,41.18,41.23,41.13,41.14,60941.0,39.4059,39.4538,39.3581,39.3677,60941.0
2024-08-05 11:50:00,41.14,41.17,41.08,41.14,81573.0,39.3677,39.3964,39.3102,39.3677,81573.0
2024-08-05 11:55:00,41.13,41.2,41.06,41.16,47260.0,39.3581,39.4251,39.2911,39.3868,47260.0
2024-08-05 12:00:00,41.16,41.24,41.13,41.23,36853.0,39.3868,39.4634,39.3581,39.4538,36853.0
2024-08-05 12:05:00,41.23,41.3,41.18,41.29,26344.0,39.4538,39.5208,39.4059,39.5112,26344.0
2024-08-05 12:10:00,41.28,41.29,41.17,41.23,44994.0,39.5016,39.5112,39.3964,39.4538,44994.0
2024-08-05 12:15:00,41.23,41.29,41.21,41.25,32322.0,39.4538,39.5112,39.4346,39.4729,32322.0
2024-08-05 12:20:00,41.24,41.32,41.23,41.3,34727.0,39.4634,39.5399,39.4538,39.5208,34727.0
2024-08-05 12:25:00,41.3,41.37,41.29,41.34,50920.0,39.5208,39.5878,39.5112,39.559,50920.0
2024-08-05 12:30:00,41.33,41.36,41.27,41.32,38726.0,39.5495,39.5782,39.4921,39.5399,38726.0
2024-08-05 12:35:00,41.32,41.38,41.27,41.37,64326.0,39.5399,39.5973,39.4921,39.5878,64326.0
2024-08-05 12:40:00,41.37,41.4,41.26,41.27,34368.0,39.5878,39.6165,39.4825,39.4921,34368.0
2024-08-05 12:45:00,41.27,41.29,41.2,41.21,40427.0,39.4921,39.5112,39.4251,39.4346,40427.0
2024-08-05 12:50:00,41.21,41.21,41.15,41.15,35577.0,39.4346,39.4346,39.3772,39.3772,35577.0
2024-08-05 12:55:00,41.15,41.28,41.14,41.23,39466.0,39.3772,39.5016,39.3677,39.4538,39466.0
2024-08-05 13:00:00,41.23,41.29,41.15,41.17,32920.0,39.4538,39.5112,39.3772,39.3964,32920.0
2024-08-05 13:05:00,41.16,41.29,41.16,41.23,60828.0,39.3868,39.5112,39.3868,39.4538,60828.0
2024-08-05 13:10:00,41.22,41.25,41.09,41.13,41772.0,39.4442,39.4729,39.3198,39.3581,41772.0
2024-08-05 13:15:00,41.14,41.2,41.14,41.16,57817.0,39.3677,39.4251,39.3677,39.3868,57817.0
2024-08-05 13:20:00,41.16,41.21,41.14,41.17,29562.0,39.3868,39.4346,39.3677,39.3964,29562.0
2024-08-05 13:25:00,41.18,41.26,41.18,41.25,33355.0,39.4059,39.4825,39.4059,39.4729,33355.0
2024-08-05 13:30:00,41.25,41.28,41.18,41.26,170272.0,39.4729,39.5016,39.4059,39.4825,170272.0
2024-08-05 13:35:00,41.25,41.28,41.21,41.25,67777.0,39.4729,39.5016,39.4346,39.4729,67777.0
2024-08-05 13:40:00,41.25,41.27,41.13,41.14,39151.0,39.4729,39.4921,39.3581,39.3677,39151.0
2024-08-05 13:45:00,41.14,41.16,41.1,41.12,36604.0,39.3677,39.3868,39.3294,39.3485,36604.0
2024-08-05 13:50:00,41.11,41.15,41.06,41.07,47497.0,39.339,39.3772,39.2911,39.3007,47497.0
2024-08-05 13:55:00,41.07,41.11,41.03,41.05,35175.0,39.3007,39.339,39.2624,39.2815,35175.0
2024-08-05 14:00:00,41.05,41.08,41.0,41.05,51564.0,39.2815,39.3102,39.2337,39.2815,51564.0
2024-08-05 14:05:00,41.04,41.07,41.01,41.04,30622.0,39.272,39.3007,39.2433,39.272,30622.0
2024-08-05 14:10:00,41.05,41.07,41.0,41.05,46230.0,39.2815,39.3007,39.2337,39.2815,46230.0
2024-08-05 14:15:00,41.06,41.08,41.01,41.04,39579.0,39.2911,39.3102,39.2433,39.272,39579.0
2024-08-05 14:20:00,41.04,41.05,41.0,41.04,38554.0,39.272,39.2815,39.2337,39.272,38554.0
2024-08-05 14:25:00,41.03,41.09,41.02,41.05,29814.0,39.2624,39.3198,39.2528,39.2815,29814.0
2024-08-05 14:30:00,41.04,41.06,40.98,40.98,65966.0,39.272,39.2911,39.2146,39.2146,65966.0
2024-08-05 14:35:00,40.98,41.03,40.96,40.98,41785.0,39.2146,39.2624,39.1954,39.2146,41785.0
2024-08-05 14:40:00,40.99,41.04,40.96,40.97,38152.0,39.2241,39.272,39.1954,39.205,38152.0
2024-08-05 14:45:00,40.96,40.99,40.9,40.91,67070.0,39.1954,39.2241,39.138,39.1476,67070.0
2024-08-05 14:50:00,40.92,40.99,40.92,40.97,58468.0,39.1571,39.2241,39.1571,39.205,58468.0
2024-08-05 14:55:00,40.97,41.0,40.88,40.89,54829.0,39.205,39.2337,39.1189,39.1284,54829.0
2024-08-05 15:00:00,40.89,40.92,40.77,40.79,78321.0,39.1284,39.1571,39.0136,39.0327,78321.0
2024-08-05 15:05:00,40.8,40.83,40.74,40.83,64930.0,39.0423,39.071,38.9849,39.071,64930.0
2024-08-05 15:10:00,40.83,40.86,40.78,40.79,91133.0,39.071,39.0997,39.0232,39.0327,91133.0
2024-08-05 15:15:00,40.79,40.84,40.77,40.84,50721.0,39.0327,39.0806,39.0136,39.0806,50721.0
2024-08-05 15:20:00,40.84,40.86,40.8,40.84,59230.0,39.0806,39.0997,39.0423,39.0806,59230.0
2024-08-05 15:25:00,40.84,40.85,40.79,40.83,60325.0,39.0806,39.0902,39.0327,39.071,60325.0
2024-08-05 15:30:00,40.83,40.88,40.82,40.84,73288.0,39.071,39.1189,39.0615,39.0806,73288.0
2024-08-05 15:35:00,40.83,40.86,40.79,40.8,367191.0,39.071,39.0997,39.0327,39.0423,367191.0
2024-08-05 15:40:00,40.79,40.8,40.69,40.7,135591.0,39.0327,39.0423,38.9371,38.9466,135591.0
2024-08-05 15:45:00,40.7,40.74,40.67,40.68,264090.0,38.9466,38.9849,38.9179,38.9275,264090.0
2024-08-05 15:50:00,40.69,40.87,40.67,40.83,610106.0,38.9371,39.1093,38.9179,39.071,610106.0
2024-08-05 15:55:00,40.83,40.85,40.76,40.82,770894.0,39.071,39.0902,39.004,39.0615,770894.0
2024-08-06 09:30:00,40.74,40.97,40.52,40.86,254508.0,38.9849,39.205,38.7744,39.0997,254508.0
2024-08-06 09:35:00,40.84,41.17,40.81,41.05,34562.0,39.0806,39.3964,39.0519,39.2815,34562.0
2024-08-06 09:40:00,41.06,41.24,41.03,41.22,78976.0,39.2911,39.4634,39.2624,39.4442,78976.0
2024-08-06 09:45:00,41.21,41.21,41.04,41.16,31823.0,39.4346,39.4346,39.272,39.3868,31823.0
2024-08-06 09:50:00,41.15,41.5,41.15,41.45,172124.0,39.3772,39.7122,39.3772,39.6643,172124.0
2024-08-06 09:55:00,41.44,41.48,41.36,41.38,69597.0,39.6547,39.693,39.5782,39.5973,69597.0
2024-08-06 10:00:00,41.38,41.42,41.3,41.3,63808.0,39.5973,39.6356,39.5208,39.5208,63808.0
2024-08-06 10:05:00,41.3,41.32,41.21,41.27,54375.0,39.5208,39.5399,39.4346,39.4921,54375.0
2024-08-06 10:10:00,41.28,41.36,41.21,41.36,48378.0,39.5016,39.5782,39.4346,39.5782,48378.0
2024-08-06 10:15:00,41.36,41.37,41.28,41.34,55471.0,39.5782,39.5878,39.5016,39.559,55471.0
2024-08-06 10:20:00,41.34,41.47,41.32,41.46,77454.0,39.559,39.6834,39.5399,39.6739,77454.0
2024-08-06 10:25:00,41.46,41.5,41.3,41.32,57929.0,39.6739,39.7122,39.5208,39.5399,57929.0
2024-08-06 10:30:00,41.34,41.38,41.29,41.38,82234.0,39.559,39.5973,39.5112,39.5973,82234.0
2024-08-06 10:35:00,41.37,41.39,41.29,41.29,52668.0,39.5878,39.6069,39.5112,39.5112,52668.0
2024-08-06 10:40:00,41.3,41.47,41.28,41.46,60930.0,39.5208,39.6834,39.5016,39.6739,60930.0
2024-08-06 10:45:00,41.46,41.57,41.43,41.52,51864.0,39.6739,39.7791,39.6452,39.7313,51864.0
2024-08-06 10:50:00,41.52,41.56,41.45,41.48,75450.0,39.7313,39.7696,39.6643,39.693,75450.0
2024-08-06 10:55:00,41.48,41.48,41.32,41.39,43769.0,39.693,39.693,39.5399,39.6069,43769.0
2024-08-06 11:00:00,41.38,41.46,41.33,41.45,63756.0,39.5973,39.6739,39.5495,39.6643,63756.0
2024-08-06 11:05:00,41.45,41.46,41.34,41.38,93964.0,39.6643,39.6739,39.559,39.5973,93964.0
2024-08-06 11:10:00,41.37,41.4,41.31,41.39,55976.0,39.5878,39.6165,39.5303,39.6069,55976.0
2024-08-06 11:15:00,41.38,41.42,41.31,41.38,83016.0,39.5973,39.6356,39.5303,39.5973,83016.0
2024-08-06 11:20:00,41.38,41.38,41.23,41.27,78302.0,39.5973,39.5973,39.4538,39.4921,78302.0
2024-08-06 11:25:00,41.27,41.37,41.19,41.21,40486.0,39.4921,39.5878,39.4155,39.4346,40486.0
2024-08-06 11:30:00,41.21,41.29,41.19,41.26,39929.0,39.4346,39.5112,39.4155,39.4825,39929.0
2024-08-06 11:35:00,41.28,41.31,41.21,41.23,80448.0,39.5016,39.5303,39.4346,39.4538,80448.0
2024-08-06 11:40:00,41.23,41.33,41.2,41.25,66548.0,39.4538,39.5495,39.4251,39.4729,66548.0
2024-08-06 11:45:00,41.25,41.34,41.23,41.32,51730.0,39.4729,39.559,39.4538,39.5399,51730.0
2024-08-06 11:50:00,41.33,41.43,41.32,41.39,35631.0,39.5495,39.6452,39.5399,39.6069,35631.0
2024-08-06 11:55:00,41.39,41.44,41.39,41.44,42830.0,39.6069,39.6547,39.6069,39.6547,42830.0
2024-08-06 12:00:00,41.44,41.53,41.44,41.48,43187.0,39.6547,39.7409,39.6547,39.693,43187.0
2024-08-06 12:05:00,41.49,41.56,41.48,41.55,33785.0,39.7026,39.7696,39.693,39.76,33785.0
2024-08-06 12:10:00,41.55,41.6,41.51,41.59,56454.0,39.76,39.8078,39.7217,39.7983,56454.0
2024-08-06 12:15:00,41.59,41.64,41.58,41.61,47797.0,39.7983,39.8461,39.7887,39.8174,47797.0
2024-08-06 12:20:00,41.6,41.61,41.53,41.57,28764.0,39.8078,39.8174,39.7409,39.7791,28764.0
2024-08-06 12:25:00,41.58,41.63,41.53,41.61,52207.0,39.7887,39.8366,39.7409,39.8174,52207.0
2024-08-06 12:30:00,41.62,41.63,41.58,41.61,49673.0,39.827,39.8366,39.7887,39.8174,49673.0
2024-08-06 12:35:00,41.6,41.63,41.5,41.63,44847.0,39.8078,39.8366,39.7122,39.8366,44847.0
2024-08-06 12:40:00,41.63,41.65,41.58,41.61,29558.0,39.8366,39.8557,39.7887,39.8174,29558.0
2024-08-06 12:45:00,41.61,41.63,41.57,41.57,27008.0,39.8174,39.8366,39.7791,39.7791,27008.0
2024-08-06 12:50:00,41.58,41.69,41.58,41.66,50606.0,39.7887,39.894,39.7887,39.8653,50606.0
2024-08-06 12:55:00,41.66,41.69,41.64,41.65,33520.0,39.8653,39.894,39.8461,39.8557,33520.0
2024-08-06 13:00:00,41.66,41.72,41.62,41.67,30401.0,39.8653,39.9227,39.827,39.8748,30401.0
2024-08-06 13:05:00,41.66,41.74,41.65,41.71,35904.0,39.8653,39.9418,39.8557,39.9131,35904.0
2024-08-06 13:10:00,41.72,41.76,41.71,41.72,36116.0,39.9227,39.961,39.9131,39.9227,36116.0
2024-08-06 13:15:00,41.73,41.78,41.71,41.74,44170.0,39.9322,39.9801,39.9131,39.9418,44170.0
2024-08-06 13:20:00,41.75,41.8,41.75,41.76,27942.0,39.9514,39.9992,39.9514,39.961,27942.0
2024-08-06 13:25:00,41.76,41.81,41.76,41.8,29907.0,39.961,40.0088,39.961,39.9992,29907.0
2024-08-06 13:30:00,41.8,41.84,41.75,41.77,46986.0,39.9992,40.0375,39.9514,39.9705,46986.0
2024-08-06 13:35:00,41.77,41.8,41.75,41.8,27403.0,39.9705,39.9992,39.9514,39.9992,27403.0
2024-08-06 13:40:00,41.79,41.8,41.77,41.8,45086.0,39.9897,39.9992,39.9705,39.9992,45086.0
2024-08-06 13:45:00,41.8,41.82,41.77,41.8,33833.0,39.9992,40.0184,39.9705,39.9992,33833.0
2024-08-06 13:50:00,41.82,41.86,41.78,41.84,30999.0,40.0184,40.0566,39.9801,40.0375,30999.0
2024-08-06 13:55:00,41.84,41.88,41.84,41.86,53990.0,40.0375,40.0758,40.0375,40.0566,53990.0
2024-08-06 14:00:00,41.86,41.88,41.83,41.84,73069.0,40.0566,40.0758,40.0279,40.0375,73069.0
2024-08-06 14:05:00,41.84,41.87,41.83,41.83,66785.0,40.0375,40.0662,40.0279,40.0279,66785.0
2024-08-06 14:10:00,41.83,41.85,41.8,41.8,23487.0,40.0279,40.0471,39.9992,39.9992,23487.0
2024-08-06 14:15:00,41.8,41.88,41.8,41.88,184116.0,39.9992,40.0758,39.9992,40.0758,184116.0
2024-08-06 14:20:00,41.88,41.99,41.87,41.97,202243.0,40.0758,40.181,40.0662,40.1619,202243.0
2024-08-06 14:25:00,41.97,42.01,41.93,41.97,43880.0,40.1619,40.2002,40.1236,40.1619,43880.0
2024-08-06 14:30:00,41.96,41.97,41.92,41.96,66351.0,40.1523,40.1619,40.1141,40.1523,66351.0
2024-08-06 14:35:00,41.96,41.97,41.91,41.91,35260.0,40.1523,40.1619,40.1045,40.1045,35260.0
2024-08-06 14:40:00,41.91,41.97,41.91,41.97,29883.0,40.1045,40.1619,40.1045,40.1619,29883.0
2024-08-06 14:45:00,41.97,42.02,41.96,42.02,70485.0,40.1619,40.2098,40.1523,40.2098,70485.0
2024-08-06 14:50:00,42.01,42.06,42.0,42.01,44655.0,40.2002,40.248,40.1906,40.2002,44655.0
2024-08-06 14:55:00,42.02,42.03,41.9,41.91,99409.0,40.2098,40.2193,40.0949,40.1045,99409.0
2024-08-06 15:00:00,41.91,41.94,41.77,41.77,149367.0,40.1045,40.1332,39.9705,39.9705,149367.0
2024-08-06 15:05:00,41.79,41.82,41.61,41.81,133898.0,39.9897,40.0184,39.8174,40.0088,133898.0
2024-08-06 15:10:00,41.8,41.91,41.8,41.88,74988.0,39.9992,40.1045,39.9992,40.0758,74988.0
2024-08-06 15:15:00,41.88,41.89,41.73,41.8,62397.0,40.0758,40.0854,39.9322,39.9992,62397.0
2024-08-06 15:20:00,41.79,41.93,41.76,41.93,59182.0,39.9897,40.1236,39.961,40.1236,59182.0
2024-08-06 15:25:00,41.93,41.95,41.87,41.89,73604.0,40.1236,40.1428,40.0662,40.0854,73604.0
2024-08-06 15:30:00,41.9,41.96,41.86,41.95,73554.0,40.0949,40.1523,40.0566,40.1428,73554.0
2024-08-06 15:35:00,41.94,41.97,41.9,41.92,56647.0,40.1332,40.1619,40.0949,40.1141,56647.0
2024-08-06 15:40:00,41.93,41.94,41.85,41.86,134871.0,40.1236,40.1332,40.0471,40.0566,134871.0
2024-08-06 15:45:00,41.85,41.85,41.7,41.72,130582.0,40.0471,40.0471,39.9035,39.9227,130582.0
2024-08-06 15:50:00,41.71,41.76,41.63,41.7,341722.0,39.9131,39.961,39.8366,39.9035,341722.0
2024-08-06 15:55:00,41.7,41.72,41.61,41.66,632074.0,39.9035,39.9227,39.8174,39.8653,632074.0
2024-08-07 09:30:00,42.39,42.74,42.26,42.52,164166.0,40.5638,40.8987,40.4394,40.6882,164166.0
2024-08-07 09:35:00,42.52,42.72,42.48,42.7,70188.0,40.6882,40.8796,40.6499,40.8605,70188.0
2024-08-07 09:40:00,42.71,42.71,42.42,42.42,66573.0,40.87,40.87,40.5925,40.5925,66573.0
2024-08-07 09:45:00,42.43,42.62,42.43,42.48,41387.0,40.6021,40.7839,40.6021,40.6499,41387.0
2024-08-07 09:50:00,42.49,42.57,42.43,42.55,38548.0,40.6595,40.7361,40.6021,40.7169,38548.0
2024-08-07 09:55:00,42.56,42.68,42.55,42.65,49663.0,40.7265,40.8413,40.7169,40.8126,49663.0
2024-08-07 10:00:00,42.65,42.66,42.54,42.54,63534.0,40.8126,40.8222,40.7074,40.7074,63534.0
2024-08-07 10:05:00,42.54,42.57,42.48,42.55,64274.0,40.7074,40.7361,40.6499,40.7169,64274.0
2024-08-07 10:10:00,42.55,42.57,42.44,42.45,122185.0,40.7169,40.7361,40.6117,40.6212,122185.0
2024-08-07 10:15:00,42.45,42.46,42.28,42.28,62418.0,40.6212,40.6308,40.4586,40.4586,62418.0
2024-08-07 10:20:00,42.28,42.37,42.27,42.3,33679.0,40.4586,40.5447,40.449,40.4777,33679.0
2024-08-07 10:25:00,42.3,42.3,42.21,42.23,35124.0,40.4777,40.4777,40.3916,40.4107,35124.0
2024-08-07 10:30:00,42.23,42.25,42.16,42.16,51685.0,40.4107,40.4298,40.3437,40.3437,51685.0
2024-08-07 10:35:00,42.17,42.26,42.16,42.18,102252.0,40.3533,40.4394,40.3437,40.3629,102252.0
2024-08-07 10:40:00,42.18,42.27,42.14,42.19,41795.0,40.3629,40.449,40.3246,40.3724,41795.0
2024-08-07 10:45:00,42.19,42.29,42.15,42.17,40260.0,40.3724,40.4681,40.3342,40.3533,40260.0
2024-08-07 10:50:00,42.16,42.16,42.08,42.1,30106.0,40.3437,40.3437,40.2672,40.2863,30106.0
2024-08-07 10:55:00,42.1,42.16,42.09,42.11,29275.0,40.2863,40.3437,40.2767,40.2959,29275.0
2024-08-07 11:00:00,42.12,42.14,42.07,42.09,32352.0,40.3054,40.3246,40.2576,40.2767,32352.0
2024-08-07 11:05:00,42.08,42.19,42.08,42.15,31016.0,40.2672,40.3724,40.2672,40.3342,31016.0
2024-08-07 11:10:00,42.15,42.16,42.03,42.05,22186.0,40.3342,40.3437,40.2193,40.2385,22186.0
2024-08-07 11:15:00,42.05,42.1,41.97,41.98,27236.0,40.2385,40.2863,40.1619,40.1715,27236.0
2024-08-07 11:20:00,41.98,42.08,41.97,42.05,45326.0,40.1715,40.2672,40.1619,40.2385,45326.0
2024-08-07 11:25:00,42.04,42.12,42.03,42.1,23867.0,40.2289,40.3054,40.2193,40.2863,23867.0
2024-08-07 11:30:00,42.09,42.12,42.04,42.04,26639.0,40.2767,40.3054,40.2289,40.2289,26639.0
2024-08-07 11:35:00,42.04,42.06,41.98,41.98,24761.0,40.2289,40.248,40.1715,40.1715,24761.0
2024-08-07 11:40:00,41.98,42.06,41.97,41.98,33576.0,40.1715,40.248,40.1619,40.1715,33576.0
2024-08-07 11:45:00,41.97,41.98,41.88,41.98,43802.0,40.1619,40.1715,40.0758,40.1715,43802.0
2024-08-07 11:50:00,41.97,41.97,41.88,41.89,49762.0,40.1619,40.1619,40.0758,40.0854,49762.0
2024-08-07 11:55:00,41.9,41.94,41.89,41.9,21621.0,40.0949,40.1332,40.0854,40.0949,21621.0
2024-08-07 12:00:00,41.9,41.94,41.86,41.87,48135.0,40.0949,40.1332,40.0566,40.0662,48135.0
2024-08-07 12:05:00,41.86,41.96,41.85,41.89,48889.0,40.0566,40.1523,40.0471,40.0854,48889.0
2024-08-07 12:10:00,41.89,41.92,41.82,41.92,49257.0,40.0854,40.1141,40.0184,40.1141,49257.0
2024-08-07 12:15:00,41.91,41.93,41.88,41.91,23885.0,40.1045,40.1236,40.0758,40.1045,23885.0
2024-08-07 12:20:00,41.91,41.96,41.89,41.93,35721.0,40.1045,40.1523,40.0854,40.1236,35721.0
2024-08-07 12:25:00,41.93,41.99,41.91,41.97,26145.0,40.1236,40.181,40.1045,40.1619,26145.0
2024-08-07 12:30:00,41.98,41.98,41.94,41.98,29405.0,40.1715,40.1715,40.1332,40.1715,29405.0
2024-08-07 12:35:00,41.97,42.01,41.95,41.98,36505.0,40.1619,40.2002,40.1428,40.1715,36505.0
2024-08-07 12:40:00,41.98,42.01,41.9,41.91,38164.0,40.1715,40.2002,40.0949,40.1045,38164.0
2024-08-07 12:45:00,41.91,41.91,41.79,41.79,18784.0,40.1045,40.1045,39.9897,39.9897,18784.0
2024-08-07 12:50:00,41.79,41.81,41.7,41.73,43438.0,39.9897,40.0088,39.9035,39.9322,43438.0
2024-08-07 12:55:00,41.73,41.8,41.72,41.75,42834.0,39.9322,39.9992,39.9227,39.9514,42834.0
2024-08-07 13:00:00,41.75,41.78,41.69,41.71,28522.0,39.9514,39.9801,39.894,39.9131,28522.0
2024-08-07 13:05:00,41.71,41.73,41.63,41.64,31806.0,39.9131,39.9322,39.8366,39.8461,31806.0
2024-08-07 13:10:00,41.64,41.67,41.59,41.64,39666.0,39.8461,39.8748,39.7983,39.8461,39666.0
2024-08-07 13:15:00,41.63,41.64,41.58,41.6,41693.0,39.8366,39.8461,39.7887,39.8078,41693.0
2024-08-07 13:20:00,41.61,41.72,41.61,41.71,31506.0,39.8174,39.9227,39.8174,39.9131,31506.0
2024-08-07 13:25:00,41.72,41.78,41.71,41.72,50277.0,39.9227,39.9801,39.9131,39.9227,50277.0
2024-08-07 13:30:00,41.72,41.8,41.72,41.8,28301.0,39.9227,39.9992,39.9227,39.9992,28301.0
2024-08-07 13:35:00,41.8,41.84,41.76,41.77,31562.0,39.9992,40.0375,39.961,39.9705,31562.0
2024-08-07 13:40:00,41.77,41.8,41.73,41.73,32485.0,39.9705,39.9992,39.9322,39.9322,32485.0
2024-08-07 13:45:00,41.73,41.77,41.64,41.66,27129.0,39.9322,39.9705,39.8461,39.8653,27129.0
2024-08-07 13:50:00,41.65,41.68,41.63,41.66,29506.0,39.8557,39.8844,39.8366,39.8653,29506.0
2024-08-07 13:55:00,41.66,41.67,41.59,41.67,30559.0,39.8653,39.8748,39.7983,39.8748,30559.0
2024-08-07 14:00:00,41.67,41.69,41.59,41.62,60636.0,39.8748,39.894,39.7983,39.827,60636.0
2024-08-07 14:05:00,41.62,41.62,41.52,41.52,31741.0,39.827,39.827,39.7313,39.7313,31741.0
2024-08-07 14:10:00,41.52,41.54,41.47,41.48,31653.0,39.7313,39.7504,39.6834,39.693,31653.0
2024-08-07 14:15:00,41.48,41.5,41.41,41.43,63867.0,39.693,39.7122,39.626,39.6452,63867.0
2024-08-07 14:20:00,41.43,41.44,41.4,41.42,35086.0,39.6452,39.6547,39.6165,39.6356,35086.0
2024-08-07 14:25:00,41.42,41.49,41.42,41.45,38312.0,39.6356,39.7026,39.6356,39.6643,38312.0
2024-08-07 14:30:00,41.44,41.47,41.4,41.44,28957.0,39.6547,39.6834,39.6165,39.6547,28957.0
2024-08-07 14:35:00,41.43,41.45,41.4,41.43,28328.0,39.6452,39.6643,39.6165,39.6452,28328.0
2024-08-07 14:40:00,41.43,41.51,41.41,41.41,28943.0,39.6452,39.7217,39.626,39.626,28943.0
2024-08-07 14:45:00,41.41,41.47,41.37,41.4,28267.0,39.626,39.6834,39.5878,39.6165,28267.0
2024-08-07 14:50:00,41.4,41.43,41.37,41.4,37757.0,39.6165,39.6452,39.5878,39.6165,37757.0
2024-08-07 14:55:00,41.41,41.47,41.39,41.42,22943.0,39.626,39.6834,39.6069,39.6356,22943.0
2024-08-07 15:00:00,41.42,41.57,41.42,41.57,39149.0,39.6356,39.7791,39.6356,39.7791,39149.0
2024-08-07 15:05:00,41.57,41.62,41.55,41.59,112343.0,39.7791,39.827,39.76,39.7983,112343.0
2024-08-07 15:10:00,41.59,41.63,41.46,41.48,123178.0,39.7983,39.8366,39.6739,39.693,123178.0
2024-08-07 15:15:00,41.48,41.59,41.48,41.58,89228.0,39.693,39.7983,39.693,39.7887,89228.0
2024-08-07 15:20:00,41.58,41.6,41.53,41.55,75363.0,39.7887,39.8078,39.7409,39.76,75363.0
2024-08-07 15:25:00,41.54,41.59,41.53,41.56,77772.0,39.7504,39.7983,39.7409,39.7696,77772.0
2024-08-07 15:30:00,41.55,41.65,41.51,41.6,91213.0,39.76,39.8557,39.7217,39.8078,91213.0
2024-08-07 15:35:00,41.61,41.64,41.56,41.57,68996.0,39.8174,39.8461,39.7696,39.7791,68996.0
2024-08-07 15:40:00,41.56,41.57,41.44,41.45,70997.0,39.7696,39.7791,39.6547,39.6643,70997.0
2024-08-07 15:45:00,41.45,41.55,41.45,41.55,90329.0,39.6643,39.76,39.6643,39.76,90329.0
2024-08-07 15:50:00,41.55,41.57,41.36,41.39,192775.0,39.76,39.7791,39.5782,39.6069,192775.0
2024-08-07 15:55:00,41.39,41.41,41.33,41.41,452823.0,39.6069,39.626,39.5495,39.626,452823.0
2024-08-08 09:30:00,41.79,41.84,41.71,41.82,89516.0,39.9897,40.0375,39.9131,40.0184,89516.0
2024-08-08 09:35:00,41.81,41.94,41.72,41.88,24182.0,40.0088,40.1332,39.9227,40.0758,24182.0
2024-08-08 09:40:00,41.84,42.05,41.84,41.93,23687.0,40.0375,40.2385,40.0375,40.1236,23687.0
2024-08-08 09:45:00,41.93,42.13,41.92,41.96,61919.0,40.1236,40.315,40.1141,40.1523,61919.0
2024-08-08 09:50:00,41.95,42.17,41.93,42.17,24361.0,40.1428,40.3533,40.1236,40.3533,24361.0
2024-08-08 09:55:00,42.16,42.17,42.03,42.14,43954.0,40.3437,40.3533,40.2193,40.3246,43954.0
2024-08-08 10:00:00,42.12,42.2,42.08,42.14,46752.0,40.3054,40.382,40.2672,40.3246,46752.0
2024-08-08 10:05:00,42.14,42.16,41.95,41.95,39335.0,40.3246,40.3437,40.1428,40.1428,39335.0
2024-08-08 10:10:00,41.97,42.03,41.91,42.02,67276.0,40.1619,40.2193,40.1045,40.2098,67276.0
2024-08-08 10:15:00,42.0,42.04,41.96,42.01,53937.0,40.1906,40.2289,40.1523,40.2002,53937.0
2024-08-08 10:20:00,42.01,42.05,41.93,42.04,59533.0,40.2002,40.2385,40.1236,40.2289,59533.0
2024-08-08 10:25:00,42.05,42.17,42.04,42.13,49932.0,40.2385,40.3533,40.2289,40.315,49932.0
2024-08-08 10:30:00,42.12,42.13,42.01,42.03,35455.0,40.3054,40.315,40.2002,40.2193,35455.0
2024-08-08 10:35:00,42.02,42.02,41.94,41.97,29473.0,40.2098,40.2098,40.1332,40.1619,29473.0
2024-08-08 10:40:00,41.97,41.98,41.9,41.93,30407.0,40.1619,40.1715,40.0949,40.1236,30407.0
2024-08-08 10:45:00,41.93,42.0,41.9,41.96,31355.0,40.1236,40.1906,40.0949,40.1523,31355.0
2024-08-08 10:50:00,41.97,41.97,41.88,41.95,33620.0,40.1619,40.1619,40.0758,40.1428,33620.0
2024-08-08 10:55:00,41.97,42.0,41.94,41.98,37694.0,40.1619,40.1906,40.1332,40.1715,37694.0
2024-08-08 11:00:00,41.98,42.0,41.93,42.0,40359.0,40.1715,40.1906,40.1236,40.1906,40359.0
2024-08-08 11:05:00,42.01,42.07,42.0,42.05,29518.0,40.2002,40.2576,40.1906,40.2385,29518.0
2024-08-08 11:10:00,42.05,42.06,41.94,41.94,31485.0,40.2385,40.248,40.1332,40.1332,31485.0
2024-08-08 11:15:00,41.94,41.98,41.87,41.94,126219.0,40.1332,40.1715,40.0662,40.1332,126219.0
2024-08-08 11:20:00,41.94,42.01,41.92,41.95,41676.0,40.1332,40.2002,40.1141,40.1428,41676.0
2024-08-08 11:25:00,41.94,42.01,41.92,41.93,17790.0,40.1332,40.2002,40.1141,40.1236,17790.0
2024-08-08 11:30:00,41.93,41.95,41.88,41.89,28841.0,40.1236,40.1428,40.0758,40.0854,28841.0
2024-08-08 11:35:00,41.88,41.91,41.85,41.88,26143.0,40.0758,40.1045,40.0471,40.0758,26143.0
2024-08-08 11:40:00,41.89,41.89,41.79,41.8,14465.0,40.0854,40.0854,39.9897,39.9992,14465.0
2024-08-08 11:45:00,41.8,41.84,41.77,41.79,69723.0,39.9992,40.0375,39.9705,39.9897,69723.0
2024-08-08 11:50:00,41.8,41.85,41.8,41.84,18602.0,39.9992,40.0471,39.9992,40.0375,18602.0
2024-08-08 11:55:00,41.81,41.83,41.78,41.8,28986.0,40.0088,40.0279,39.9801,39.9992,28986.0
2024-08-08 12:00:00,41.79,41.91,41.77,41.89,29923.0,39.9897,40.1045,39.9705,40.0854,29923.0
2024-08-08 12:05:00,41.88,41.91,41.83,41.83,29664.0,40.0758,40.1045,40.0279,40.0279,29664.0
2024-08-08 12:10:00,41.83,41.84,41.72,41.74,60607.0,40.0279,40.0375,39.9227,39.9418,60607.0
2024-08-08 12:15:00,41.75,41.77,41.66,41.74,25925.0,39.9514,39.9705,39.8653,39.9418,25925.0
2024-08-08 12:20:00,41.74,41.75,41.71,41.72,20985.0,39.9418,39.9514,39.9131,39.9227,20985.0
2024-08-08 12:25:00,41.71,41.74,41.69,41.7,14911.0,39.9131,39.9418,39.894,39.9035,14911.0
2024-08-08 12:30:00,41.7,41.7,41.64,41.65,21143.0,39.9035,39.9035,39.8461,39.8557,21143.0
2024-08-08 12:35:00,41.64,41.67,41.59,41.63,34143.0,39.8461,39.8748,39.7983,39.8366,34143.0
2024-08-08 12:40:00,41.63,41.67,41.63,41.66,21377.0,39.8366,39.8748,39.8366,39.8653,21377.0
2024-08-08 12:45:00,41.67,41.73,41.66,41.72,28060.0,39.8748,39.9322,39.8653,39.9227,28060.0
2024-08-08 12:50:00,41.73,41.74,41.66,41.71,28761.0,39.9322,39.9418,39.8653,39.9131,28761.0
2024-08-08 12:55:00,41.71,41.73,41.64,41.65,35077.0,39.9131,39.9322,39.8461,39.8557,35077.0
2024-08-08 13:00:00,41.65,41.66,41.57,41.58,24260.0,39.8557,39.8653,39.7791,39.7887,24260.0
2024-08-08 13:05:00,41.59,41.63,41.54,41.61,30972.0,39.7983,39.8366,39.7504,39.8174,30972.0
2024-08-08 13:10:00,41.62,41.65,41.59,41.64,27739.0,39.827,39.8557,39.7983,39.8461,27739.0
2024-08-08 13:15:00,41.64,41.7,41.63,41.7,42355.0,39.8461,39.9035,39.8366,39.9035,42355.0
2024-08-08 13:20:00,41.7,41.73,41.66,41.66,36298.0,39.9035,39.9322,39.8653,39.8653,36298.0
2024-08-08 13:25:00,41.66,41.72,41.66,41.71,47202.0,39.8653,39.9227,39.8653,39.9131,47202.0
2024-08-08 13:30:00,41.71,41.76,41.69,41.73,61737.0,39.9131,39.961,39.894,39.9322,61737.0
2024-08-08 13:35:00,41.73,41.73,41.65,41.69,35958.0,39.9322,39.9322,39.8557,39.894,35958.0
2024-08-08 13:40:00,41.69,41.71,41.63,41.64,34959.0,39.894,39.9131,39.8366,39.8461,34959.0
2024-08-08 13:45:00,41.65,41.65,41.59,41.62,14424.0,39.8557,39.8557,39.7983,39.827,14424.0
2024-08-08 13:50:00,41.61,41.64,41.58,41.63,22593.0,39.8174,39.8461,39.7887,39.8366,22593.0
2024-08-08 13:55:00,41.64,41.65,41.58,41.59,15384.0,39.8461,39.8557,39.7887,39.7983,15384.0
2024-08-08 14:00:00,41.59,41.65,41.57,41.65,32597.0,39.7983,39.8557,39.7791,39.8557,32597.0
2024-08-08 14:05:00,41.65,41.68,41.63,41.66,46035.0,39.8557,39.8844,39.8366,39.8653,46035.0
2024-08-08 14:10:00,41.66,41.69,41.63,41.65,27623.0,39.8653,39.894,39.8366,39.8557,27623.0
2024-08-08 14:15:00,41.64,41.7,41.64,41.66,35619.0,39.8461,39.9035,39.8461,39.8653,35619.0
2024-08-08 14:20:00,41.66,41.68,41.63,41.66,44894.0,39.8653,39.8844,39.8366,39.8653,44894.0
2024-08-08 14:25:00,41.67,41.67,41.59,41.63,47166.0,39.8748,39.8748,39.7983,39.8366,47166.0
2024-08-08 14:30:00,41.63,41.68,41.62,41.66,31680.0,39.8366,39.8844,39.827,39.8653,31680.0
2024-08-08 14:35:00,41.66,41.66,41.59,41.61,28628.0,39.8653,39.8653,39.7983,39.8174,28628.0
2024-08-08 14:40:00,41.61,41.65,41.56,41.61,51940.0,39.8174,39.8557,39.7696,39.8174,51940.0
2024-08-08 14:45:00,41.6,41.65,41.6,41.64,33050.0,39.8078,39.8557,39.8078,39.8461,33050.0
2024-08-08 14:50:00,41.64,41.67,41.59,41.63,48150.0,39.8461,39.8748,39.7983,39.8366,48150.0
2024-08-08 14:55:00,41.63,41.68,41.62,41.65,65106.0,39.8366,39.8844,39.827,39.8557,65106.0
2024-08-08 15:00:00,41.64,41.69,41.63,41.65,50904.0,39.8461,39.894,39.8366,39.8557,50904.0
2024-08-08 15:05:00,41.65,41.71,41.64,41.7,73345.0,39.8557,39.9131,39.8461,39.9035,73345.0
2024-08-08 15:10:00,41.71,41.72,41.68,41.7,48588.0,39.9131,39.9227,39.8844,39.9035,48588.0
2024-08-08 15:15:00,41.7,41.74,41.68,41.71,46933.0,39.9035,39.9418,39.8844,39.9131,46933.0
2024-08-08 15:20:00,41.71,41.76,41.68,41.71,39923.0,39.9131,39.961,39.8844,39.9131,39923.0
2024-08-08 15:25:00,41.72,41.74,41.69,41.73,66219.0,39.9227,39.9418,39.894,39.9322,66219.0
2024-08-08 15:30:00,41.72,41.73,41.58,41.64,111124.0,39.9227,39.9322,39.7887,39.8461,111124.0
2024-08-08 15:35:00,41.64,41.64,41.56,41.61,91920.0,39.8461,39.8461,39.7696,39.8174,91920.0
2024-08-08 15:40:00,41.62,41.74,41.6,41.73,93266.0,39.827,39.9418,39.8078,39.9322,93266.0
2024-08-08 15:45:00,41.73,41.76,41.68,41.73,145708.0,39.9322,39.961,39.8844,39.9322,145708.0
2024-08-08 15:50:00,41.72,41.75,41.59,41.68,305795.0,39.9227,39.9514,39.7983,39.8844,305795.0
2024-08-08 15:55:00,41.67,41.78,41.63,41.76,412385.0,39.8748,39.9801,39.8366,39.961,412385.0
2024-08-09 09:30:00,41.61,41.76,41.61,41.69,79618.0,39.8174,39.961,39.8174,39.894,79618.0
2024-08-09 09:35:00,41.68,41.85,41.66,41.8,23572.0,39.8844,40.0471,39.8653,39.9992,23572.0
2024-08-09 09:40:00,41.8,41.8,41.7,41.74,44278.0,39.9992,39.9992,39.9035,39.9418,44278.0
2024-08-09 09:45:00,41.74,41.87,41.62,41.63,57923.0,39.9418,40.0662,39.827,39.8366,57923.0
2024-08-09 09:50:00,41.62,41.75,41.62,41.74,44851.0,39.827,39.9514,39.827,39.9418,44851.0
2024-08-09 09:55:00,41.75,41.81,41.68,41.81,38215.0,39.9514,40.0088,39.8844,40.0088,38215.0
2024-08-09 10:00:00,41.8,41.89,41.78,41.89,43668.0,39.9992,40.0854,39.9801,40.0854,43668.0
2024-08-09 10:05:00,41.89,41.92,41.72,41.73,47541.0,40.0854,40.1141,39.9227,39.9322,47541.0
2024-08-09 10:10:00,41.73,41.91,41.71,41.87,49464.0,39.9322,40.1045,39.9131,40.0662,49464.0
2024-08-09 10:15:00,41.87,41.89,41.77,41.81,29866.0,40.0662,40.0854,39.9705,40.0088,29866.0
2024-08-09 10:20:00,41.81,41.83,41.77,41.83,32042.0,40.0088,40.0279,39.9705,40.0279,32042.0
2024-08-09 10:25:00,41.83,41.84,41.77,41.77,26691.0,40.0279,40.0375,39.9705,39.9705,26691.0
2024-08-09 10:30:00,41.77,41.78,41.65,41.67,49717.0,39.9705,39.9801,39.8557,39.8748,49717.0
2024-08-09 10:35:00,41.67,41.77,41.65,41.72,31890.0,39.8748,39.9705,39.8557,39.9227,31890.0
2024-08-09 10:40:00,41.72,41.85,41.72,41.82,164800.0,39.9227,40.0471,39.9227,40.0184,164800.0
2024-08-09 10:45:00,41.82,41.89,41.81,41.84,57139.0,40.0184,40.0854,40.0088,40.0375,57139.0
2024-08-09 10:50:00,41.83,41.89,41.8,41.81,26054.0,40.0279,40.0854,39.9992,40.0088,26054.0
2024-08-09 10:55:00,41.83,41.89,41.81,41.83,35593.0,40.0279,40.0854,40.0088,40.0279,35593.0
2024-08-09 11:00:00,41.84,41.87,41.81,41.86,24138.0,40.0375,40.0662,40.0088,40.0566,24138.0
2024-08-09 11:05:00,41.85,41.9,41.83,41.87,42295.0,40.0471,40.0949,40.0279,40.0662,42295.0
2024-08-09 11:10:00,41.87,41.9,41.86,41.89,31902.0,40.0662,40.0949,40.0566,40.0854,31902.0
2024-08-09 11:15:00,41.88,41.93,41.86,41.92,26956.0,40.0758,40.1236,40.0566,40.1141,26956.0
2024-08-09 11:20:00,41.91,41.91,41.85,41.9,31972.0,40.1045,40.1045,40.0471,40.0949,31972.0
2024-08-09 11:25:00,41.9,41.93,41.82,41.84,41276.0,40.0949,40.1236,40.0184,40.0375,41276.0
2024-08-09 11:30:00,41.84,41.91,41.83,41.91,103595.0,40.0375,40.1045,40.0279,40.1045,103595.0
2024-08-09 11:35:00,41.91,41.91,41.86,41.88,31399.0,40.1045,40.1045,40.0566,40.0758,31399.0
2024-08-09 11:40:00,41.88,41.9,41.82,41.86,59601.0,40.0758,40.0949,40.0184,40.0566,59601.0
2024-08-09 11:45:00,41.86,41.94,41.85,41.86,31501.0,40.0566,40.1332,40.0471,40.0566,31501.0
2024-08-09 11:50:00,41.86,41.86,41.81,41.84,52018.0,40.0566,40.0566,40.0088,40.0375,52018.0
2024-08-09 11:55:00,41.84,41.88,41.81,41.86,155455.0,40.0375,40.0758,40.0088,40.0566,155455.0
2024-08-09 12:00:00,41.86,41.88,41.82,41.85,64720.0,40.0566,40.0758,40.0184,40.0471,64720.0
2024-08-09 12:05:00,41.86,41.87,41.83,41.84,18146.0,40.0566,40.0662,40.0279,40.0375,18146.0
2024-08-09 12:10:00,41.84,41.9,41.81,41.89,386308.0,40.0375,40.0949,40.0088,40.0854,386308.0
2024-08-09 12:15:00,41.89,41.92,41.86,41.87,45559.0,40.0854,40.1141,40.0566,40.0662,45559.0
2024-08-09 12:20:00,41.87,41.91,41.86,41.9,43922.0,40.0662,40.1045,40.0566,40.0949,43922.0
2024-08-09 12:25:00,41.9,41.94,41.9,41.93,56803.0,40.0949,40.1332,40.0949,40.1236,56803.0
2024-08-09 12:30:00,41.93,41.98,41.92,41.96,22238.0,40.1236,40.1715,40.1141,40.1523,22238.0
2024-08-09 12:35:00,41.96,42.02,41.95,42.02,41074.0,40.1523,40.2098,40.1428,40.2098,41074.0
2024-08-09 12:40:00,42.02,42.02,41.98,42.01,29753.0,40.2098,40.2098,40.1715,40.2002,29753.0
2024-08-09 12:45:00,42.01,42.01,41.96,41.98,25555.0,40.2002,40.2002,40.1523,40.1715,25555.0
2024-08-09 12:50:00,41.99,42.04,41.96,41.97,43510.0,40.181,40.2289,40.1523,40.1619,43510.0
2024-08-09 12:55:00,41.97,42.01,41.97,42.01,26196.0,40.1619,40.2002,40.1619,40.2002,26196.0
2024-08-09 13:00:00,42.01,42.05,42.0,42.05,32980.0,40.2002,40.2385,40.1906,40.2385,32980.0
2024-08-09 13:05:00,42.05,42.06,42.03,42.05,38079.0,40.2385,40.248,40.2193,40.2385,38079.0
2024-08-09 13:10:00,42.05,42.1,42.02,42.09,48830.0,40.2385,40.2863,40.2098,40.2767,48830.0
2024-08-09 13:15:00,42.1,42.12,42.06,42.08,47804.0,40.2863,40.3054,40.248,40.2672,47804.0
2024-08-09 13:20:00,42.08,42.1,42.03,42.04,26217.0,40.2672,40.2863,40.2193,40.2289,26217.0
2024-08-09 13:25:00,42.05,42.12,42.04,42.12,37641.0,40.2385,40.3054,40.2289,40.3054,37641.0
2024-08-09 13:30:00,42.12,42.13,42.07,42.11,30831.0,40.3054,40.315,40.2576,40.2959,30831.0
2024-08-09 13:35:00,42.12,42.14,42.09,42.11,37923.0,40.3054,40.3246,40.2767,40.2959,37923.0
2024-08-09 13:40:00,42.11,42.12,42.02,42.03,42531.0,40.2959,40.3054,40.2098,40.2193,42531.0
2024-08-09 13:45:00,42.03,42.09,42.03,42.07,23981.0,40.2193,40.2767,40.2193,40.2576,23981.0
2024-08-09 13:50:00,42.07,42.08,41.97,41.99,45212.0,40.2576,40.2672,40.1619,40.181,45212.0
2024-08-09 13:55:00,42.0,42.02,41.97,41.98,21066.0,40.1906,40.2098,40.1619,40.1715,21066.0
2024-08-09 14:00:00,41.98,42.0,41.94,41.97,59607.0,40.1715,40.1906,40.1332,40.1619,59607.0
2024-08-09 14:05:00,41.96,42.0,41.95,42.0,31855.0,40.1523,40.1906,40.1428,40.1906,31855.0
2024-08-09 14:10:00,42.0,42.01,41.94,41.99,48584.0,40.1906,40.2002,40.1332,40.181,48584.0
2024-08-09 14:15:00,41.98,42.0,41.94,41.98,37059.0,40.1715,40.1906,40.1332,40.1715,37059.0
2024-08-09 14:20:00,41.98,42.0,41.95,41.97,28705.0,40.1715,40.1906,40.1428,40.1619,28705.0
2024-08-09 14:25:00,41.96,42.0,41.95,41.98,24364.0,40.1523,40.1906,40.1428,40.1715,24364.0
2024-08-09 14:30:00,41.98,41.99,41.94,41.95,26676.0,40.1715,40.181,40.1332,40.1428,26676.0
2024-08-09 14:35:00,41.95,42.0,41.93,41.99,40661.0,40.1428,40.1906,40.1236,40.181,40661.0
2024-08-09 14:40:00,42.0,42.05,41.98,42.03,38602.0,40.1906,40.2385,40.1715,40.2193,38602.0
2024-08-09 14:45:00,42.03,42.08,42.03,42.04,38361.0,40.2193,40.2672,40.2193,40.2289,38361.0
2024-08-09 14:50:00,42.04,42.05,42.0,42.03,38904.0,40.2289,40.2385,40.1906,40.2193,38904.0
2024-08-09 14:55:00,42.04,42.08,42.0,42.08,35075.0,40.2289,40.2672,40.1906,40.2672,35075.0
2024-08-09 15:00:00,42.08,42.08,42.04,42.07,29752.0,40.2672,40.2672,40.2289,40.2576,29752.0
2024-08-09 15:05:00,42.07,42.08,42.01,42.04,36391.0,40.2576,40.2672,40.2002,40.2289,36391.0
2024-08-09 15:10:00,42.05,42.06,42.03,42.04,39913.0,40.2385,40.248,40.2193,40.2289,39913.0
2024-08-09 15:15:00,42.04,42.07,42.03,42.07,24994.0,40.2289,40.2576,40.2193,40.2576,24994.0
2024-08-09 15:20:00,42.06,42.08,42.01,42.02,32690.0,40.248,40.2672,40.2002,40.2098,32690.0
2024-08-09 15:25:00,42.02,42.07,42.01,42.04,34487.0,40.2098,40.2576,40.2002,40.2289,34487.0
2024-08-09 15:30:00,42.04,42.06,42.0,42.02,99328.0,40.2289,40.248,40.1906,40.2098,99328.0
2024-08-09 15:35:00,42.02,42.05,41.98,42.0,73694.0,40.2098,40.2385,40.1715,40.1906,73694.0
2024-08-09 15:40:00,42.0,42.06,41.98,42.04,334614.0,40.1906,40.248,40.1715,40.2289,334614.0
2024-08-09 15:45:00,42.04,42.06,42.01,42.04,66353.0,40.2289,40.248,40.2002,40.2289,66353.0
2024-08-09 15:50:00,42.03,42.08,41.97,41.98,103301.0,40.2193,40.2672,40.1619,40.1715,103301.0
2024-08-09 15:55:00,41.98,42.11,41.98,42.08,223913.0,40.1715,40.2959,40.1715,40.2672,223913.0
2024-08-12 09:30:00,42.24,42.65,42.11,42.61,223377.0,40.4203,40.8126,40.2959,40.7743,223377.0
2024-08-12 09:35:00,42.61,42.64,42.38,42.39,126765.0,40.7743,40.803,40.5542,40.5638,126765.0
2024-08-12 09:40:00,42.39,42.39,42.11,42.11,29801.0,40.5638,40.5638,40.2959,40.2959,29801.0
2024-08-12 09:45:00,42.12,42.21,42.05,42.05,50927.0,40.3054,40.3916,40.2385,40.2385,50927.0
2024-08-12 09:50:00,42.06,42.13,41.94,41.95,44569.0,40.248,40.315,40.1332,40.1428,44569.0
2024-08-12 09:55:00,41.94,42.01,41.85,41.96,43109.0,40.1332,40.2002,40.0471,40.1523,43109.0
2024-08-12 10:00:00,41.97,42.01,41.87,41.94,62569.0,40.1619,40.2002,40.0662,40.1332,62569.0
2024-08-12 10:05:00,41.93,42.02,41.92,42.02,43677.0,40.1236,40.2098,40.1141,40.2098,43677.0
2024-08-12 10:10:00,42.02,42.04,41.96,42.01,36710.0,40.2098,40.2289,40.1523,40.2002,36710.0
2024-08-12 10:15:00,42.03,42.03,41.92,41.98,40969.0,40.2193,40.2193,40.1141,40.1715,40969.0
2024-08-12 10:20:00,41.97,42.0,41.92,41.98,29870.0,40.1619,40.1906,40.1141,40.1715,29870.0
2024-08-12 10:25:00,41.98,42.07,41.97,42.0,28948.0,40.1715,40.2576,40.1619,40.1906,28948.0
2024-08-12 10:30:00,42.0,42.08,41.99,42.02,22253.0,40.1906,40.2672,40.181,40.2098,22253.0
2024-08-12 10:35:00,42.03,42.07,42.01,42.05,22436.0,40.2193,40.2576,40.2002,40.2385,22436.0
2024-08-12 10:40:00,42.05,42.07,41.94,41.96,30195.0,40.2385,40.2576,40.1332,40.1523,30195.0
2024-08-12 10:45:00,41.96,42.01,41.92,41.97,24689.0,40.1523,40.2002,40.1141,40.1619,24689.0
2024-08-12 10:50:00,41.98,42.0,41.92,41.94,18876.0,40.1715,40.1906,40.1141,40.1332,18876.0
2024-08-12 10:55:00,41.94,42.04,41.93,42.01,24700.0,40.1332,40.2289,40.1236,40.2002,24700.0
2024-08-12 11:00:00,42.02,42.06,41.97,42.0,42968.0,40.2098,40.248,40.1619,40.1906,42968.0
2024-08-12 11:05:00,42.0,42.05,41.98,42.0,23794.0,40.1906,40.2385,40.1715,40.1906,23794.0
2024-08-12 11:10:00,41.98,42.03,41.96,41.98,15679.0,40.1715,40.2193,40.1523,40.1715,15679.0
2024-08-12 11:15:00,41.97,41.99,41.87,41.92,23666.0,40.1619,40.181,40.0662,40.1141,23666.0
2024-08-12 11:20:00,41.91,41.93,41.78,41.79,25492.0,40.1045,40.1236,39.9801,39.9897,25492.0
2024-08-12 11:25:00,41.79,41.83,41.76,41.77,43543.0,39.9897,40.0279,39.961,39.9705,43543.0
2024-08-12 11:30:00,41.77,41.77,41.69,41.71,39970.0,39.9705,39.9705,39.894,39.9131,39970.0
2024-08-12 11:35:00,41.7,41.74,41.67,41.68,32890.0,39.9035,39.9418,39.8748,39.8844,32890.0
2024-08-12 11:40:00,41.69,41.75,41.66,41.75,20089.0,39.894,39.9514,39.8653,39.9514,20089.0
2024-08-12 11:45:00,41.75,41.75,41.65,41.69,29742.0,39.9514,39.9514,39.8557,39.894,29742.0
2024-08-12 11:50:00,41.68,41.79,41.67,41.78,18660.0,39.8844,39.9897,39.8748,39.9801,18660.0
2024-08-12 11:55:00,41.78,41.8,41.73,41.79,19252.0,39.9801,39.9992,39.9322,39.9897,19252.0
2024-08-12 12:00:00,41.79,41.81,41.7,41.7,39546.0,39.9897,40.0088,39.9035,39.9035,39546.0
2024-08-12 12:05:00,41.71,41.72,41.64,41.65,27438.0,39.9131,39.9227,39.8461,39.8557,27438.0
2024-08-12 12:10:00,41.65,41.7,41.64,41.69,34762.0,39.8557,39.9035,39.8461,39.894,34762.0
2024-08-12 12:15:00,41.69,41.69,41.6,41.62,20433.0,39.894,39.894,39.8078,39.827,20433.0
2024-08-12 12:20:00,41.62,41.63,41.58,41.59,25822.0,39.827,39.8366,39.7887,39.7983,25822.0
2024-08-12 12:25:00,41.59,41.63,41.57,41.58,26527.0,39.7983,39.8366,39.7791,39.7887,26527.0
2024-08-12 12:30:00,41.58,41.58,41.5,41.52,31222.0,39.7887,39.7887,39.7122,39.7313,31222.0
2024-08-12 12:35:00,41.52,41.56,41.5,41.56,52293.0,39.7313,39.7696,39.7122,39.7696,52293.0
2024-08-12 12:40:00,41.56,41.57,41.52,41.55,14854.0,39.7696,39.7791,39.7313,39.76,14854.0
2024-08-12 12:45:00,41.55,41.59,41.53,41.56,23809.0,39.76,39.7983,39.7409,39.7696,23809.0
2024-08-12 12:50:00,41.55,41.6,41.53,41.57,18647.0,39.76,39.8078,39.7409,39.7791,18647.0
2024-08-12 12:55:00,41.56,41.56,41.48,41.5,25392.0,39.7696,39.7696,39.693,39.7122,25392.0
2024-08-12 13:00:00,41.48,41.48,41.42,41.46,20389.0,39.693,39.693,39.6356,39.6739,20389.0
2024-08-12 13:05:00,41.46,41.47,41.4,41.45,41998.0,39.6739,39.6834,39.6165,39.6643,41998.0
2024-08-12 13:10:00,41.44,41.46,41.41,41.46,15884.0,39.6547,39.6739,39.626,39.6739,15884.0
2024-08-12 13:15:00,41.46,41.5,41.46,41.5,14289.0,39.6739,39.7122,39.6739,39.7122,14289.0
2024-08-12 13:20:00,41.5,41.56,41.5,41.55,29245.0,39.7122,39.7696,39.7122,39.76,29245.0
2024-08-12 13:25:00,41.54,41.54,41.46,41.5,39834.0,39.7504,39.7504,39.6739,39.7122,39834.0
2024-08-12 13:30:00,41.5,41.52,41.48,41.52,20355.0,39.7122,39.7313,39.693,39.7313,20355.0
2024-08-12 13:35:00,41.52,41.56,41.52,41.55,30824.0,39.7313,39.7696,39.7313,39.76,30824.0
2024-08-12 13:40:00,41.55,41.56,41.49,41.49,46910.0,39.76,39.7696,39.7026,39.7026,46910.0
2024-08-12 13:45:00,41.49,41.55,41.49,41.5,24073.0,39.7026,39.76,39.7026,39.7122,24073.0
2024-08-12 13:50:00,41.49,41.51,41.43,41.46,43114.0,39.7026,39.7217,39.6452,39.6739,43114.0
2024-08-12 13:55:00,41.46,41.47,41.43,41.44,16871.0,39.6739,39.6834,39.6452,39.6547,16871.0
2024-08-12 14:00:00,41.43,41.46,41.41,41.44,22042.0,39.6452,39.6739,39.626,39.6547,22042.0
2024-08-12 14:05:00,41.44,41.44,41.4,41.43,29526.0,39.6547,39.6547,39.6165,39.6452,29526.0
2024-08-12 14:10:00,41.43,41.51,41.42,41.47,23204.0,39.6452,39.7217,39.6356,39.6834,23204.0
2024-08-12 14:15:00,41.47,41.48,41.43,41.45,18352.0,39.6834,39.693,39.6452,39.6643,18352.0
2024-08-12 14:20:00,41.44,41.48,41.42,41.43,30023.0,39.6547,39.693,39.6356,39.6452,30023.0
2024-08-12 14:25:00,41.43,41.48,41.38,41.4,106094.0,39.6452,39.693,39.5973,39.6165,106094.0
2024-08-12 14:30:00,41.4,41.42,41.38,41.38,88142.0,39.6165,39.6356,39.5973,39.5973,88142.0
2024-08-12 14:35:00,41.39,41.39,41.33,41.37,95026.0,39.6069,39.6069,39.5495,39.5878,95026.0
2024-08-12 14:40:00,41.36,41.43,41.32,41.35,84332.0,39.5782,39.6452,39.5399,39.5686,84332.0
2024-08-12 14:45:00,41.34,41.38,41.33,41.37,64626.0,39.559,39.5973,39.5495,39.5878,64626.0
2024-08-12 14:50:00,41.37,41.44,41.36,41.42,25021.0,39.5878,39.6547,39.5782,39.6356,25021.0
2024-08-12 14:55:00,41.42,41.46,41.41,41.43,34327.0,39.6356,39.6739,39.626,39.6452,34327.0
2024-08-12 15:00:00,41.42,41.44,41.38,41.39,33513.0,39.6356,39.6547,39.5973,39.6069,33513.0
2024-08-12 15:05:00,41.38,41.39,41.35,41.38,20043.0,39.5973,39.6069,39.5686,39.5973,20043.0
2024-08-12 15:10:00,41.38,41.45,41.38,41.4,29723.0,39.5973,39.6643,39.5973,39.6165,29723.0
2024-08-12 15:15:00,41.39,41.4,41.38,41.4,10545.0,39.6069,39.6165,39.5973,39.6165,10545.0
2024-08-12 15:20:00,41.4,41.43,41.39,41.42,41316.0,39.6165,39.6452,39.6069,39.6356,41316.0
2024-08-12 15:25:00,41.41,41.44,41.4,41.43,29530.0,39.626,39.6547,39.6165,39.6452,29530.0
2024-08-12 15:30:00,41.44,41.52,41.43,41.48,49696.0,39.6547,39.7313,39.6452,39.693,49696.0
2024-08-12 15:35:00,41.48,41.5,41.45,41.48,39519.0,39.693,39.7122,39.6643,39.693,39519.0
2024-08-12 15:40:00,41.49,41.51,41.41,41.43,52372.0,39.7026,39.7217,39.626,39.6452,52372.0
2024-08-12 15:45:00,41.42,41.46,41.39,41.44,91607.0,39.6356,39.6739,39.6069,39.6547,91607.0
2024-08-12 15:50:00,41.44,41.52,41.43,41.45,171509.0,39.6547,39.7313,39.6452,39.6643,171509.0
2024-08-12 15:55:00,41.45,41.51,41.39,41.49,410298.0,39.6643,39.7217,39.6069,39.7026,410298.0
2024-08-13 09:30:00,41.82,41.84,41.63,41.74,90340.0,40.0184,40.0375,39.8366,39.9418,90340.0
2024-08-13 09:35:00,41.73,41.73,41.54,41.6,31121.0,39.9322,39.9322,39.7504,39.8078,31121.0
2024-08-13 09:40:00,41.63,41.83,41.63,41.8,50035.0,39.8366,40.0279,39.8366,39.9992,50035.0
2024-08-13 09:45:00,41.8,41.88,41.75,41.79,50363.0,39.9992,40.0758,39.9514,39.9897,50363.0
2024-08-13 09:50:00,41.77,41.85,41.77,41.77,41804.0,39.9705,40.0471,39.9705,39.9705,41804.0
2024-08-13 09:55:00,41.77,41.77,41.68,41.7,67828.0,39.9705,39.9705,39.8844,39.9035,67828.0
2024-08-13 10:00:00,41.7,41.71,41.52,41.52,56133.0,39.9035,39.9131,39.7313,39.7313,56133.0
2024-08-13 10:05:00,41.51,41.64,41.43,41.57,52523.0,39.7217,39.8461,39.6452,39.7791,52523.0
2024-08-13 10:10:00,41.58,41.64,41.53,41.58,65279.0,39.7887,39.8461,39.7409,39.7887,65279.0
2024-08-13 10:15:00,41.58,41.6,41.53,41.58,56385.0,39.7887,39.8078,39.7409,39.7887,56385.0
2024-08-13 10:20:00,41.58,41.62,41.56,41.59,26381.0,39.7887,39.827,39.7696,39.7983,26381.0
2024-08-13 10:25:00,41.59,41.68,41.58,41.64,31118.0,39.7983,39.8844,39.7887,39.8461,31118.0
2024-08-13 10:30:00,41.65,41.67,41.61,41.65,54015.0,39.8557,39.8748,39.8174,39.8557,54015.0
2024-08-13 10:35:00,41.66,41.68,41.58,41.62,46901.0,39.8653,39.8844,39.7887,39.827,46901.0
2024-08-13 10:40:00,41.63,41.76,41.63,41.74,48285.0,39.8366,39.961,39.8366,39.9418,48285.0
2024-08-13 10:45:00,41.75,41.76,41.71,41.75,39869.0,39.9514,39.961,39.9131,39.9514,39869.0
2024-08-13 10:50:00,41.75,41.77,41.67,41.77,17346.0,39.9514,39.9705,39.8748,39.9705,17346.0
2024-08-13 10:55:00,41.76,41.78,41.75,41.77,55295.0,39.961,39.9801,39.9514,39.9705,55295.0
2024-08-13 11:00:00,41.78,41.8,41.73,41.79,16169.0,39.9801,39.9992,39.9322,39.9897,16169.0
2024-08-13 11:05:00,41.78,41.8,41.7,41.72,20759.0,39.9801,39.9992,39.9035,39.9227,20759.0
2024-08-13 11:10:00,41.72,41.77,41.7,41.75,15225.0,39.9227,39.9705,39.9035,39.9514,15225.0
2024-08-13 11:15:00,41.75,41.78,41.73,41.76,16513.0,39.9514,39.9801,39.9322,39.961,16513.0
2024-08-13 11:20:00,41.76,41.78,41.72,41.77,17384.0,39.961,39.9801,39.9227,39.9705,17384.0
2024-08-13 11:25:00,41.77,41.79,41.74,41.78,28503.0,39.9705,39.9897,39.9418,39.9801,28503.0
2024-08-13 11:30:00,41.77,41.78,41.72,41.75,31076.0,39.9705,39.9801,39.9227,39.9514,31076.0
2024-08-13 11:35:00,41.75,41.75,41.69,41.7,12107.0,39.9514,39.9514,39.894,39.9035,12107.0
2024-08-13 11:40:00,41.69,41.74,41.68,41.73,17924.0,39.894,39.9418,39.8844,39.9322,17924.0
2024-08-13 11:45:00,41.73,41.77,41.72,41.76,20108.0,39.9322,39.9705,39.9227,39.961,20108.0
2024-08-13 11:50:00,41.76,41.78,41.75,41.77,11319.0,39.961,39.9801,39.9514,39.9705,11319.0
2024-08-13 11:55:00,41.78,41.78,41.74,41.75,17094.0,39.9801,39.9801,39.9418,39.9514,17094.0
2024-08-13 12:00:00,41.76,41.83,41.74,41.82,43335.0,39.961,40.0279,39.9418,40.0184,43335.0
2024-08-13 12:05:00,41.82,41.84,41.81,41.83,23679.0,40.0184,40.0375,40.0088,40.0279,23679.0
2024-08-13 12:10:00,41.84,41.86,41.81,41.85,28756.0,40.0375,40.0566,40.0088,40.0471,28756.0
2024-08-13 12:15:00,41.85,41.94,41.85,41.92,43935.0,40.0471,40.1332,40.0471,40.1141,43935.0
2024-08-13 12:20:00,41.92,41.97,41.91,41.91,27556.0,40.1141,40.1619,40.1045,40.1045,27556.0
2024-08-13 12:25:00,41.92,41.92,41.82,41.83,31364.0,40.1141,40.1141,40.0184,40.0279,31364.0
2024-08-13 12:30:00,41.84,41.85,41.8,41.82,19695.0,40.0375,40.0471,39.9992,40.0184,19695.0
2024-08-13 12:35:00,41.82,41.88,41.82,41.88,12864.0,40.0184,40.0758,40.0184,40.0758,12864.0
2024-08-13 12:40:00,41.88,41.9,41.85,41.89,27697.0,40.0758,40.0949,40.0471,40.0854,27697.0
2024-08-13 12:45:00,41.89,41.93,41.86,41.91,37091.0,40.0854,40.1236,40.0566,40.1045,37091.0
2024-08-13 12:50:00,41.9,41.93,41.89,41.9,23931.0,40.0949,40.1236,40.0854,40.0949,23931.0
2024-08-13 12:55:00,41.9,41.91,41.87,41.88,23464.0,40.0949,40.1045,40.0662,40.0758,23464.0
2024-08-13 13:00:00,41.88,41.89,41.85,41.87,20698.0,40.0758,40.0854,40.0471,40.0662,20698.0
2024-08-13 13:05:00,41.86,41.89,41.84,41.84,14401.0,40.0566,40.0854,40.0375,40.0375,14401.0
2024-08-13 13:10:00,41.84,41.87,41.84,41.86,17647.0,40.0375,40.0662,40.0375,40.0566,17647.0
2024-08-13 13:15:00,41.87,41.92,41.86,41.91,15177.0,40.0662,40.1141,40.0566,40.1045,15177.0
2024-08-13 13:20:00,41.91,41.92,41.9,41.9,25070.0,40.1045,40.1141,40.0949,40.0949,25070.0
2024-08-13 13:25:00,41.9,41.93,41.87,41.9,38530.0,40.0949,40.1236,40.0662,40.0949,38530.0
2024-08-13 13:30:00,41.89,41.9,41.82,41.84,19423.0,40.0854,40.0949,40.0184,40.0375,19423.0
2024-08-13 13:35:00,41.85,41.88,41.82,41.84,17776.0,40.0471,40.0758,40.0184,40.0375,17776.0
2024-08-13 13:40:00,41.85,41.86,41.81,41.83,31143.0,40.0471,40.0566,40.0088,40.0279,31143.0
2024-08-13 13:45:00,41.82,41.84,41.77,41.83,36747.0,40.0184,40.0375,39.9705,40.0279,36747.0
2024-08-13 13:50:00,41.84,41.88,41.82,41.87,36916.0,40.0375,40.0758,40.0184,40.0662,36916.0
2024-08-13 13:55:00,41.88,41.9,41.86,41.89,54000.0,40.0758,40.0949,40.0566,40.0854,54000.0
2024-08-13 14:00:00,41.89,41.95,41.88,41.93,32532.0,40.0854,40.1428,40.0758,40.1236,32532.0
2024-08-13 14:05:00,41.93,41.94,41.89,41.9,58536.0,40.1236,40.1332,40.0854,40.0949,58536.0
2024-08-13 14:10:00,41.89,41.97,41.89,41.96,15179.0,40.0854,40.1619,40.0854,40.1523,15179.0
2024-08-13 14:15:00,41.96,41.98,41.92,41.95,21104.0,40.1523,40.1715,40.1141,40.1428,21104.0
2024-08-13 14:20:00,41.95,41.98,41.93,41.93,48131.0,40.1428,40.1715,40.1236,40.1236,48131.0
2024-08-13 14:25:00,41.93,41.95,41.92,41.94,14638.0,40.1236,40.1428,40.1141,40.1332,14638.0
2024-08-13 14:30:00,41.94,41.98,41.91,41.98,15753.0,40.1332,40.1715,40.1045,40.1715,15753.0
2024-08-13 14:35:00,41.98,42.04,41.98,42.04,20068.0,40.1715,40.2289,40.1715,40.2289,20068.0
2024-08-13 14:40:00,42.04,42.04,41.98,41.99,15307.0,40.2289,40.2289,40.1715,40.181,15307.0
2024-08-13 14:45:00,41.99,42.01,41.98,42.01,11288.0,40.181,40.2002,40.1715,40.2002,11288.0
2024-08-13 14:50:00,42.01,42.05,41.99,42.05,89035.0,40.2002,40.2385,40.181,40.2385,89035.0
2024-08-13 14:55:00,42.05,42.05,42.0,42.04,54375.0,40.2385,40.2385,40.1906,40.2289,54375.0
2024-08-13 15:00:00,42.04,42.11,42.02,42.09,24518.0,40.2289,40.2959,40.2098,40.2767,24518.0
2024-08-13 15:05:00,42.09,42.1,42.06,42.08,35885.0,40.2767,40.2863,40.248,40.2672,35885.0
2024-08-13 15:10:00,42.08,42.09,42.06,42.08,42818.0,40.2672,40.2767,40.248,40.2672,42818.0
2024-08-13 15:15:00,42.08,42.11,42.06,42.09,31329.0,40.2672,40.2959,40.248,40.2767,31329.0
2024-08-13 15:20:00,42.08,42.1,42.06,42.08,65208.0,40.2672,40.2863,40.248,40.2672,65208.0
2024-08-13 15:25:00,42.08,42.12,42.07,42.12,56434.0,40.2672,40.3054,40.2576,40.3054,56434.0
2024-08-13 15:30:00,42.12,42.16,42.09,42.12,46381.0,40.3054,40.3437,40.2767,40.3054,46381.0
2024-08-13 15:35:00,42.12,42.2,42.11,42.2,53451.0,40.3054,40.382,40.2959,40.382,53451.0
2024-08-13 15:40:00,42.2,42.21,42.17,42.19,40335.0,40.382,40.3916,40.3533,40.3724,40335.0
2024-08-13 15:45:00,42.2,42.26,42.15,42.26,97409.0,40.382,40.4394,40.3342,40.4394,97409.0
2024-08-13 15:50:00,42.25,42.27,42.11,42.13,171197.0,40.4298,40.449,40.2959,40.315,171197.0
2024-08-13 15:55:00,42.13,42.42,42.11,42.38,1115851.0,40.315,40.5925,40.2959,40.5542,1115851.0
2024-08-14 09:30:00,42.44,42.49,42.35,42.46,60293.0,40.6117,40.6595,40.5255,40.6308,60293.0
2024-08-14 09:35:00,42.41,42.49,42.38,42.44,23053.0,40.583,40.6595,40.5542,40.6117,23053.0
2024-08-14 09:40:00,42.45,42.45,42.34,42.36,25183.0,40.6212,40.6212,40.516,40.5351,25183.0
2024-08-14 09:45:00,42.37,42.4,42.29,42.35,34280.0,40.5447,40.5734,40.4681,40.5255,34280.0
2024-08-14 09:50:00,42.36,42.44,42.33,42.38,27114.0,40.5351,40.6117,40.5064,40.5542,27114.0
2024-08-14 09:55:00,42.39,42.42,42.35,42.35,42241.0,40.5638,40.5925,40.5255,40.5255,42241.0
2024-08-14 10:00:00,42.36,42.49,42.33,42.43,52408.0,40.5351,40.6595,40.5064,40.6021,52408.0
2024-08-14 10:05:00,42.43,42.44,42.31,42.34,34188.0,40.6021,40.6117,40.4873,40.516,34188.0
2024-08-14 10:10:00,42.34,42.36,42.25,42.29,33397.0,40.516,40.5351,40.4298,40.4681,33397.0
2024-08-14 10:15:00,42.29,42.36,42.28,42.34,29441.0,40.4681,40.5351,40.4586,40.516,29441.0
2024-08-14 10:20:00,42.34,42.38,42.29,42.37,38342.0,40.516,40.5542,40.4681,40.5447,38342.0
2024-08-14 10:25:00,42.37,42.38,42.33,42.34,17406.0,40.5447,40.5542,40.5064,40.516,17406.0
2024-08-14 10:30:00,42.33,42.34,42.23,42.23,24071.0,40.5064,40.516,40.4107,40.4107,24071.0
2024-08-14 10:35:00,42.24,42.28,42.24,42.25,20531.0,40.4203,40.4586,40.4203,40.4298,20531.0
2024-08-14 10:40:00,42.25,42.3,42.22,42.23,34362.0,40.4298,40.4777,40.4011,40.4107,34362.0
2024-08-14 10:45:00,42.22,42.23,42.15,42.16,25853.0,40.4011,40.4107,40.3342,40.3437,25853.0
2024-08-14 10:50:00,42.17,42.21,42.14,42.21,34498.0,40.3533,40.3916,40.3246,40.3916,34498.0
2024-08-14 10:55:00,42.22,42.25,42.19,42.2,33327.0,40.4011,40.4298,40.3724,40.382,33327.0
2024-08-14 11:00:00,42.2,42.24,42.16,42.22,46654.0,40.382,40.4203,40.3437,40.4011,46654.0
2024-08-14 11:05:00,42.22,42.23,42.17,42.17,18288.0,40.4011,40.4107,40.3533,40.3533,18288.0
2024-08-14 11:10:00,42.18,42.23,42.17,42.22,17319.0,40.3629,40.4107,40.3533,40.4011,17319.0
2024-08-14 11:15:00,42.22,42.26,42.17,42.23,57767.0,40.4011,40.4394,40.3533,40.4107,57767.0
2024-08-14 11:20:00,42.23,42.26,42.2,42.21,25249.0,40.4107,40.4394,40.382,40.3916,25249.0
2024-08-14 11:25:00,42.22,42.26,42.2,42.25,28205.0,40.4011,40.4394,40.382,40.4298,28205.0
2024-08-14 11:30:00,42.26,42.35,42.25,42.31,43224.0,40.4394,40.5255,40.4298,40.4873,43224.0
2024-08-14 11:35:00,42.32,42.35,42.28,42.34,28219.0,40.4968,40.5255,40.4586,40.516,28219.0
2024-08-14 11:40:00,42.34,42.35,42.23,42.26,55456.0,40.516,40.5255,40.4107,40.4394,55456.0
2024-08-14 11:45:00,42.26,42.26,42.2,42.21,28834.0,40.4394,40.4394,40.382,40.3916,28834.0
2024-08-14 11:50:00,42.21,42.25,42.2,42.23,43947.0,40.3916,40.4298,40.382,40.4107,43947.0
2024-08-14 11:55:00,42.23,42.24,42.18,42.22,32327.0,40.4107,40.4203,40.3629,40.4011,32327.0
2024-08-14 12:00:00,42.22,42.27,42.18,42.26,46843.0,40.4011,40.449,40.3629,40.4394,46843.0
2024-08-14 12:05:00,42.26,42.26,42.22,42.23,49254.0,40.4394,40.4394,40.4011,40.4107,49254.0
2024-08-14 12:10:00,42.23,42.25,42.21,42.22,30276.0,40.4107,40.4298,40.3916,40.4011,30276.0
2024-08-14 12:15:00,42.22,42.24,42.18,42.21,26681.0,40.4011,40.4203,40.3629,40.3916,26681.0
2024-08-14 12:20:00,42.21,42.24,42.12,42.15,35029.0,40.3916,40.4203,40.3054,40.3342,35029.0
2024-08-14 12:25:00,42.15,42.15,42.07,42.08,33725.0,40.3342,40.3342,40.2576,40.2672,33725.0
2024-08-14 12:30:00,42.08,42.12,42.05,42.12,73811.0,40.2672,40.3054,40.2385,40.3054,73811.0
2024-08-14 12:35:00,42.12,42.16,42.09,42.15,22217.0,40.3054,40.3437,40.2767,40.3342,22217.0
2024-08-14 12:40:00,42.15,42.18,42.09,42.09,18345.0,40.3342,40.3629,40.2767,40.2767,18345.0
2024-08-14 12:45:00,42.1,42.13,42.08,42.12,13055.0,40.2863,40.315,40.2672,40.3054,13055.0
2024-08-14 12:50:00,42.12,42.16,42.11,42.16,31082.0,40.3054,40.3437,40.2959,40.3437,31082.0
2024-08-14 12:55:00,42.16,42.18,42.14,42.15,24850.0,40.3437,40.3629,40.3246,40.3342,24850.0
2024-08-14 13:00:00,42.15,42.15,42.08,42.11,14716.0,40.3342,40.3342,40.2672,40.2959,14716.0
2024-08-14 13:05:00,42.11,42.18,42.11,42.15,11661.0,40.2959,40.3629,40.2959,40.3342,11661.0
2024-08-14 13:10:00,42.13,42.14,42.09,42.1,27792.0,40.315,40.3246,40.2767,40.2863,27792.0
2024-08-14 13:15:00,42.09,42.17,42.09,42.13,23455.0,40.2767,40.3533,40.2767,40.315,23455.0
2024-08-14 13:20:00,42.13,42.14,42.11,42.13,23750.0,40.315,40.3246,40.2959,40.315,23750.0
2024-08-14 13:25:00,42.12,42.14,42.09,42.14,26048.0,40.3054,40.3246,40.2767,40.3246,26048.0
2024-08-14 13:30:00,42.14,42.16,42.11,42.16,34500.0,40.3246,40.3437,40.2959,40.3437,34500.0
2024-08-14 13:35:00,42.16,42.19,42.12,42.17,24323.0,40.3437,40.3724,40.3054,40.3533,24323.0
2024-08-14 13:40:00,42.18,42.2,42.16,42.2,18399.0,40.3629,40.382,40.3437,40.382,18399.0
2024-08-14 13:45:00,42.2,42.21,42.19,42.21,15341.0,40.382,40.3916,40.3724,40.3916,15341.0
2024-08-14 13:50:00,42.21,42.26,42.2,42.25,19782.0,40.3916,40.4394,40.382,40.4298,19782.0
2024-08-14 13:55:00,42.25,42.27,42.24,42.24,24290.0,40.4298,40.449,40.4203,40.4203,24290.0
2024-08-14 14:00:00,42.25,42.25,42.19,42.2,27599.0,40.4298,40.4298,40.3724,40.382,27599.0
2024-08-14 14:05:00,42.2,42.21,42.17,42.19,34243.0,40.382,40.3916,40.3533,40.3724,34243.0
2024-08-14 14:10:00,42.2,42.23,42.18,42.19,22032.0,40.382,40.4107,40.3629,40.3724,22032.0
2024-08-14 14:15:00,42.18,42.2,42.17,42.18,28762.0,40.3629,40.382,40.3533,40.3629,28762.0
2024-08-14 14:20:00,42.18,42.23,42.17,42.2,20755.0,40.3629,40.4107,40.3533,40.382,20755.0
2024-08-14 14:25:00,42.2,42.22,42.19,42.2,20665.0,40.382,40.4011,40.3724,40.382,20665.0
2024-08-14 14:30:00,42.2,42.25,42.19,42.23,23598.0,40.382,40.4298,40.3724,40.4107,23598.0
2024-08-14 14:35:00,42.24,42.26,42.22,42.22,24601.0,40.4203,40.4394,40.4011,40.4011,24601.0
2024-08-14 14:40:00,42.23,42.26,42.2,42.21,46604.0,40.4107,40.4394,40.382,40.3916,46604.0
2024-08-14 14:45:00,42.21,42.23,42.19,42.22,38538.0,40.3916,40.4107,40.3724,40.4011,38538.0
2024-08-14 14:50:00,42.22,42.28,42.21,42.28,18925.0,40.4011,40.4586,40.3916,40.4586,18925.0
2024-08-14 14:55:00,42.29,42.3,42.26,42.3,34421.0,40.4681,40.4777,40.4394,40.4777,34421.0
2024-08-14 15:00:00,42.29,42.31,42.26,42.3,33798.0,40.4681,40.4873,40.4394,40.4777,33798.0
2024-08-14 15:05:00,42.3,42.37,42.29,42.35,303622.0,40.4777,40.5447,40.4681,40.5255,303622.0
2024-08-14 15:10:00,42.36,42.37,42.33,42.34,45876.0,40.5351,40.5447,40.5064,40.516,45876.0
2024-08-14 15:15:00,42.34,42.35,42.27,42.27,49811.0,40.516,40.5255,40.449,40.449,49811.0
2024-08-14 15:20:00,42.28,42.29,42.25,42.26,31464.0,40.4586,40.4681,40.4298,40.4394,31464.0
2024-08-14 15:25:00,42.26,42.28,42.25,42.27,50884.0,40.4394,40.4586,40.4298,40.449,50884.0
2024-08-14 15:30:00,42.27,42.33,42.26,42.3,69236.0,40.449,40.5064,40.4394,40.4777,69236.0
2024-08-14 15:35:00,42.3,42.31,42.28,42.3,87269.0,40.4777,40.4873,40.4586,40.4777,87269.0
2024-08-14 15:40:00,42.3,42.31,42.27,42.3,88556.0,40.4777,40.4873,40.449,40.4777,88556.0
2024-08-14 15:45:00,42.3,42.34,42.26,42.29,125602.0,40.4777,40.516,40.4394,40.4681,125602.0
2024-08-14 15:50:00,42.28,42.33,42.23,42.32,208427.0,40.4586,40.5064,40.4107,40.4968,208427.0
2024-08-14 15:55:00,42.32,42.4,42.32,42.33,580949.0,40.4968,40.5734,40.4968,40.5064,580949.0
2024-08-15 09:30:00,43.05,43.26,43.03,43.23,151613.0,41.1954,41.3963,41.1762,41.3676,151613.0
2024-08-15 09:35:00,43.22,43.25,43.09,43.11,65768.0,41.3581,41.3868,41.2337,41.2528,65768.0
2024-08-15 09:40:00,43.11,43.19,43.06,43.15,40611.0,41.2528,41.3293,41.2049,41.2911,40611.0
2024-08-15 09:45:00,43.15,43.23,43.09,43.23,45756.0,41.2911,41.3676,41.2337,41.3676,45756.0
2024-08-15 09:50:00,43.22,43.25,43.2,43.21,44901.0,41.3581,41.3868,41.3389,41.3485,44901.0
2024-08-15 09:55:00,43.22,43.22,43.08,43.1,69334.0,41.3581,41.3581,41.2241,41.2432,69334.0
2024-08-15 10:00:00,43.11,43.16,43.08,43.09,41905.0,41.2528,41.3006,41.2241,41.2337,41905.0
2024-08-15 10:05:00,43.09,43.1,42.98,43.0,40027.0,41.2337,41.2432,41.1284,41.1475,40027.0
2024-08-15 10:10:00,43.0,43.11,42.98,43.11,48564.0,41.1475,41.2528,41.1284,41.2528,48564.0
2024-08-15 10:15:00,43.12,43.14,43.06,43.13,27394.0,41.2624,41.2815,41.2049,41.2719,27394.0
2024-08-15 10:20:00,43.12,43.16,43.09,43.11,36206.0,41.2624,41.3006,41.2337,41.2528,36206.0
2024-08-15 10:25:00,43.12,43.15,43.07,43.12,32094.0,41.2624,41.2911,41.2145,41.2624,32094.0
2024-08-15 10:30:00,43.13,43.16,43.11,43.12,36967.0,41.2719,41.3006,41.2528,41.2624,36967.0
2024-08-15 10:35:00,43.12,43.17,43.08,43.12,24050.0,41.2624,41.3102,41.2241,41.2624,24050.0
2024-08-15 10:40:00,43.13,43.15,43.1,43.14,18974.0,41.2719,41.2911,41.2432,41.2815,18974.0
2024-08-15 10:45:00,43.15,43.18,43.11,43.16,20245.0,41.2911,41.3198,41.2528,41.3006,20245.0
2024-08-15 10:50:00,43.16,43.18,43.11,43.18,25705.0,41.3006,41.3198,41.2528,41.3198,25705.0
2024-08-15 10:55:00,43.18,43.25,43.15,43.24,44390.0,41.3198,41.3868,41.2911,41.3772,44390.0
2024-08-15 11:00:00,43.25,43.26,43.18,43.25,55012.0,41.3868,41.3963,41.3198,41.3868,55012.0
2024-08-15 11:05:00,43.25,43.29,43.24,43.29,88864.0,41.3868,41.425,41.3772,41.425,88864.0
2024-08-15 11:10:00,43.29,43.3,43.23,43.29,37761.0,41.425,41.4346,41.3676,41.425,37761.0
2024-08-15 11:15:00,43.29,43.31,43.26,43.27,66719.0,41.425,41.4442,41.3963,41.4059,66719.0
2024-08-15 11:20:00,43.27,43.27,43.17,43.2,42223.0,41.4059,41.4059,41.3102,41.3389,42223.0
2024-08-15 11:25:00,43.2,43.21,43.13,43.13,31578.0,41.3389,41.3485,41.2719,41.2719,31578.0
2024-08-15 11:30:00,43.14,43.18,43.13,43.16,25116.0,41.2815,41.3198,41.2719,41.3006,25116.0
2024-08-15 11:35:00,43.16,43.16,43.13,43.16,15755.0,41.3006,41.3006,41.2719,41.3006,15755.0
2024-08-15 11:40:00,43.15,43.16,43.11,43.12,35361.0,41.2911,41.3006,41.2528,41.2624,35361.0
2024-08-15 11:45:00,43.13,43.14,43.1,43.14,15211.0,41.2719,41.2815,41.2432,41.2815,15211.0
2024-08-15 11:50:00,43.14,43.14,43.08,43.09,24983.0,41.2815,41.2815,41.2241,41.2337,24983.0
2024-08-15 11:55:00,43.09,43.14,43.08,43.11,24233.0,41.2337,41.2815,41.2241,41.2528,24233.0
2024-08-15 12:00:00,43.1,43.13,43.07,43.12,17783.0,41.2432,41.2719,41.2145,41.2624,17783.0
2024-08-15 12:05:00,43.12,43.17,43.1,43.15,23718.0,41.2624,41.3102,41.2432,41.2911,23718.0
2024-08-15 12:10:00,43.15,43.19,43.14,43.16,25646.0,41.2911,41.3293,41.2815,41.3006,25646.0
2024-08-15 12:15:00,43.16,43.18,43.13,43.15,53749.0,41.3006,41.3198,41.2719,41.2911,53749.0
2024-08-15 12:20:00,43.16,43.18,43.14,43.16,19469.0,41.3006,41.3198,41.2815,41.3006,19469.0
2024-08-15 12:25:00,43.16,43.19,43.14,43.16,35169.0,41.3006,41.3293,41.2815,41.3006,35169.0
2024-08-15 12:30:00,43.16,43.18,43.15,43.16,16857.0,41.3006,41.3198,41.2911,41.3006,16857.0
2024-08-15 12:35:00,43.16,43.16,43.12,43.13,15635.0,41.3006,41.3006,41.2624,41.2719,15635.0
2024-08-15 12:40:00,43.13,43.17,43.12,43.13,53058.0,41.2719,41.3102,41.2624,41.2719,53058.0
2024-08-15 12:45:00,43.12,43.12,43.04,43.05,35540.0,41.2624,41.2624,41.1858,41.1954,35540.0
2024-08-15 12:50:00,43.06,43.09,43.05,43.09,20889.0,41.2049,41.2337,41.1954,41.2337,20889.0
2024-08-15 12:55:00,43.09,43.11,43.06,43.09,28954.0,41.2337,41.2528,41.2049,41.2337,28954.0
2024-08-15 13:00:00,43.09,43.1,43.03,43.05,31367.0,41.2337,41.2432,41.1762,41.1954,31367.0
2024-08-15 13:05:00,43.06,43.06,43.01,43.03,11484.0,41.2049,41.2049,41.1571,41.1762,11484.0
2024-08-15 13:10:00,43.02,43.03,42.97,42.97,20574.0,41.1667,41.1762,41.1188,41.1188,20574.0
2024-08-15 13:15:00,42.97,42.98,42.95,42.96,27615.0,41.1188,41.1284,41.0997,41.1093,27615.0
2024-08-15 13:20:00,42.96,43.02,42.95,42.99,18369.0,41.1093,41.1667,41.0997,41.138,18369.0
2024-08-15 13:25:00,42.98,43.02,42.98,43.01,12420.0,41.1284,41.1667,41.1284,41.1571,12420.0
2024-08-15 13:30:00,43.01,43.02,42.98,42.99,35870.0,41.1571,41.1667,41.1284,41.138,35870.0
2024-08-15 13:35:00,43.0,43.0,42.97,43.0,15694.0,41.1475,41.1475,41.1188,41.1475,15694.0
2024-08-15 13:40:00,42.99,42.99,42.97,42.98,32348.0,41.138,41.138,41.1188,41.1284,32348.0
2024-08-15 13:45:00,42.98,42.99,42.96,42.97,16444.0,41.1284,41.138,41.1093,41.1188,16444.0
2024-08-15 13:50:00,42.98,42.99,42.95,42.99,11419.0,41.1284,41.138,41.0997,41.138,11419.0
2024-08-15 13:55:00,42.99,43.0,42.95,42.95,26420.0,41.138,41.1475,41.0997,41.0997,26420.0
2024-08-15 14:00:00,42.95,43.01,42.92,43.0,31298.0,41.0997,41.1571,41.071,41.1475,31298.0
2024-08-15 14:05:00,43.0,43.0,42.95,42.95,23316.0,41.1475,41.1475,41.0997,41.0997,23316.0
2024-08-15 14:10:00,42.95,42.96,42.91,42.92,23085.0,41.0997,41.1093,41.0614,41.071,23085.0
2024-08-15 14:15:00,42.92,42.95,42.92,42.95,18697.0,41.071,41.0997,41.071,41.0997,18697.0
2024-08-15 14:20:00,42.95,42.97,42.94,42.96,16744.0,41.0997,41.1188,41.0901,41.1093,16744.0
2024-08-15 14:25:00,42.95,43.01,42.95,42.98,31982.0,41.0997,41.1571,41.0997,41.1284,31982.0
2024-08-15 14:30:00,42.98,42.99,42.96,42.96,9164.0,41.1284,41.138,41.1093,41.1093,9164.0
2024-08-15 14:35:00,42.97,42.99,42.96,42.99,9668.0,41.1188,41.138,41.1093,41.138,9668.0
2024-08-15 14:40:00,42.99,43.02,42.97,43.02,27487.0,41.138,41.1667,41.1188,41.1667,27487.0
2024-08-15 14:45:00,43.01,43.02,42.99,43.01,19788.0,41.1571,41.1667,41.138,41.1571,19788.0
2024-08-15 14:50:00,43.01,43.01,42.95,42.96,39612.0,41.1571,41.1571,41.0997,41.1093,39612.0
2024-08-15 14:55:00,42.96,42.97,42.95,42.96,20020.0,41.1093,41.1188,41.0997,41.1093,20020.0
2024-08-15 15:00:00,42.96,42.96,42.88,42.89,22403.0,41.1093,41.1093,41.0327,41.0423,22403.0
2024-08-15 15:05:00,42.89,42.92,42.87,42.91,32342.0,41.0423,41.071,41.0231,41.0614,32342.0
2024-08-15 15:10:00,42.91,42.92,42.89,42.9,28377.0,41.0614,41.071,41.0423,41.0518,28377.0
2024-08-15 15:15:00,42.9,42.96,42.89,42.96,38063.0,41.0518,41.1093,41.0423,41.1093,38063.0
2024-08-15 15:20:00,42.96,42.96,42.91,42.94,27525.0,41.1093,41.1093,41.0614,41.0901,27525.0
2024-08-15 15:25:00,42.93,42.96,42.91,42.95,27844.0,41.0806,41.1093,41.0614,41.0997,27844.0
2024-08-15 15:30:00,42.95,42.97,42.92,42.93,38749.0,41.0997,41.1188,41.071,41.0806,38749.0
2024-08-15 15:35:00,42.94,42.96,42.91,42.91,37170.0,41.0901,41.1093,41.0614,41.0614,37170.0
2024-08-15 15:40:00,42.91,42.92,42.85,42.86,45947.0,41.0614,41.071,41.004,41.0136,45947.0
2024-08-15 15:45:00,42.85,42.88,42.79,42.8,98849.0,41.004,41.0327,40.9466,40.9562,98849.0
2024-08-15 15:50:00,42.79,42.85,42.72,42.73,99375.0,40.9466,41.004,40.8796,40.8892,99375.0
2024-08-15 15:55:00,42.73,42.83,42.73,42.83,272161.0,40.8892,40.9849,40.8892,40.9849,272161.0
2024-08-16 09:30:00,42.81,43.04,42.81,42.98,262895.0,40.9657,41.1858,40.9657,41.1284,262895.0
2024-08-16 09:35:00,42.98,43.07,42.94,43.05,20257.0,41.1284,41.2145,41.0901,41.1954,20257.0
2024-08-16 09:40:00,43.06,43.15,43.01,43.12,17861.0,41.2049,41.2911,41.1571,41.2624,17861.0
2024-08-16 09:45:00,43.13,43.19,43.11,43.15,31499.0,41.2719,41.3293,41.2528,41.2911,31499.0
2024-08-16 09:50:00,43.14,43.2,43.13,43.18,18176.0,41.2815,41.3389,41.2719,41.3198,18176.0
2024-08-16 09:55:00,43.17,43.27,43.16,43.26,13589.0,41.3102,41.4059,41.3006,41.3963,13589.0
2024-08-16 10:00:00,43.25,43.33,43.2,43.21,42035.0,41.3868,41.4633,41.3389,41.3485,42035.0
2024-08-16 10:05:00,43.2,43.21,43.07,43.09,25721.0,41.3389,41.3485,41.2145,41.2337,25721.0
2024-08-16 10:10:00,43.09,43.14,43.08,43.1,20874.0,41.2337,41.2815,41.2241,41.2432,20874.0
2024-08-16 10:15:00,43.1,43.14,43.1,43.12,19178.0,41.2432,41.2815,41.2432,41.2624,19178.0
2024-08-16 10:20:00,43.12,43.13,43.01,43.02,39290.0,41.2624,41.2719,41.1571,41.1667,39290.0
2024-08-16 10:25:00,43.02,43.06,42.99,43.02,60318.0,41.1667,41.2049,41.138,41.1667,60318.0
2024-08-16 10:30:00,43.02,43.08,43.01,43.05,22603.0,41.1667,41.2241,41.1571,41.1954,22603.0
2024-08-16 10:35:00,43.05,43.06,42.97,43.0,24445.0,41.1954,41.2049,41.1188,41.1475,24445.0
2024-08-16 10:40:00,42.99,42.99,42.92,42.95,35452.0,41.138,41.138,41.071,41.0997,35452.0
2024-08-16 10:45:00,42.96,42.97,42.91,42.92,14124.0,41.1093,41.1188,41.0614,41.071,14124.0
2024-08-16 10:50:00,42.93,42.97,42.93,42.95,17230.0,41.0806,41.1188,41.0806,41.0997,17230.0
2024-08-16 10:55:00,42.95,43.01,42.95,42.95,15482.0,41.0997,41.1571,41.0997,41.0997,15482.0
2024-08-16 11:00:00,42.95,42.97,42.9,42.94,22267.0,41.0997,41.1188,41.0518,41.0901,22267.0
2024-08-16 11:05:00,42.94,42.94,42.9,42.91,12581.0,41.0901,41.0901,41.0518,41.0614,12581.0
2024-08-16 11:10:00,42.92,42.96,42.91,42.95,18609.0,41.071,41.1093,41.0614,41.0997,18609.0
2024-08-16 11:15:00,42.94,42.94,42.91,42.91,15055.0,41.0901,41.0901,41.0614,41.0614,15055.0
2024-08-16 11:20:00,42.91,42.92,42.86,42.91,35503.0,41.0614,41.071,41.0136,41.0614,35503.0
2024-08-16 11:25:00,42.91,42.98,42.9,42.98,20918.0,41.0614,41.1284,41.0518,41.1284,20918.0
2024-08-16 11:30:00,42.98,42.99,42.94,42.97,21439.0,41.1284,41.138,41.0901,41.1188,21439.0
2024-08-16 11:35:00,42.97,42.99,42.92,42.93,14149.0,41.1188,41.138,41.071,41.0806,14149.0
2024-08-16 11:40:00,42.93,42.96,42.91,42.92,15137.0,41.0806,41.1093,41.0614,41.071,15137.0
2024-08-16 11:45:00,42.93,42.97,42.92,42.96,22329.0,41.0806,41.1188,41.071,41.1093,22329.0
2024-08-16 11:50:00,42.96,42.99,42.94,42.95,38591.0,41.1093,41.138,41.0901,41.0997,38591.0
2024-08-16 11:55:00,42.96,42.98,42.94,42.94,18088.0,41.1093,41.1284,41.0901,41.0901,18088.0
2024-08-16 12:00:00,42.94,42.98,42.94,42.97,11525.0,41.0901,41.1284,41.0901,41.1188,11525.0
2024-08-16 12:05:00,42.97,42.97,42.92,42.94,17343.0,41.1188,41.1188,41.071,41.0901,17343.0
2024-08-16 12:10:00,42.95,42.98,42.93,42.98,14499.0,41.0997,41.1284,41.0806,41.1284,14499.0
2024-08-16 12:15:00,42.98,43.04,42.97,43.04,13650.0,41.1284,41.1858,41.1188,41.1858,13650.0
2024-08-16 12:20:00,43.04,43.04,42.97,42.99,20454.0,41.1858,41.1858,41.1188,41.138,20454.0
2024-08-16 12:25:00,42.99,43.0,42.94,42.97,21483.0,41.138,41.1475,41.0901,41.1188,21483.0
2024-08-16 12:30:00,42.98,43.03,42.97,43.02,32770.0,41.1284,41.1762,41.1188,41.1667,32770.0
2024-08-16 12:35:00,43.02,43.07,43.01,43.06,61375.0,41.1667,41.2145,41.1571,41.2049,61375.0
2024-08-16 12:40:00,43.05,43.09,43.04,43.09,24160.0,41.1954,41.2337,41.1858,41.2337,24160.0
2024-08-16 12:45:00,43.09,43.1,43.07,43.1,15316.0,41.2337,41.2432,41.2145,41.2432,15316.0
2024-08-16 12:50:00,43.09,43.14,43.07,43.14,51527.0,41.2337,41.2815,41.2145,41.2815,51527.0
2024-08-16 12:55:00,43.13,43.17,43.13,43.14,62807.0,41.2719,41.3102,41.2719,41.2815,62807.0
2024-08-16 13:00:00,43.14,43.15,43.1,43.14,33339.0,41.2815,41.2911,41.2432,41.2815,33339.0
2024-08-16 13:05:00,43.14,43.17,43.11,43.11,13915.0,41.2815,41.3102,41.2528,41.2528,13915.0
2024-08-16 13:10:00,43.12,43.13,43.1,43.12,8746.0,41.2624,41.2719,41.2432,41.2624,8746.0
2024-08-16 13:15:00,43.12,43.15,43.11,43.12,12999.0,41.2624,41.2911,41.2528,41.2624,12999.0
2024-08-16 13:20:00,43.12,43.12,43.09,43.11,9074.0,41.2624,41.2624,41.2337,41.2528,9074.0
2024-08-16 13:25:00,43.11,43.12,43.06,43.09,8710.0,41.2528,41.2624,41.2049,41.2337,8710.0
2024-08-16 13:30:00,43.08,43.09,43.06,43.07,11470.0,41.2241,41.2337,41.2049,41.2145,11470.0
2024-08-16 13:35:00,43.07,43.08,43.05,43.05,14486.0,41.2145,41.2241,41.1954,41.1954,14486.0
2024-08-16 13:40:00,43.06,43.11,43.05,43.11,9468.0,41.2049,41.2528,41.1954,41.2528,9468.0
2024-08-16 13:45:00,43.11,43.12,43.06,43.08,9940.0,41.2528,41.2624,41.2049,41.2241,9940.0
2024-08-16 13:50:00,43.07,43.07,43.03,43.04,12756.0,41.2145,41.2145,41.1762,41.1858,12756.0
2024-08-16 13:55:00,43.04,43.08,43.04,43.06,13559.0,41.1858,41.2241,41.1858,41.2049,13559.0
2024-08-16 14:00:00,43.07,43.07,43.04,43.07,22691.0,41.2145,41.2145,41.1858,41.2145,22691.0
2024-08-16 14:05:00,43.07,43.08,43.04,43.08,25430.0,41.2145,41.2241,41.1858,41.2241,25430.0
2024-08-16 14:10:00,43.07,43.12,43.07,43.11,22543.0,41.2145,41.2624,41.2145,41.2528,22543.0
2024-08-16 14:15:00,43.12,43.13,43.1,43.13,19413.0,41.2624,41.2719,41.2432,41.2719,19413.0
2024-08-16 14:20:00,43.13,43.13,43.1,43.11,7051.0,41.2719,41.2719,41.2432,41.2528,7051.0
2024-08-16 14:25:00,43.11,43.14,43.1,43.14,11650.0,41.2528,41.2815,41.2432,41.2815,11650.0
2024-08-16 14:30:00,43.14,43.14,43.1,43.12,25330.0,41.2815,41.2815,41.2432,41.2624,25330.0
2024-08-16 14:35:00,43.13,43.14,43.11,43.13,14492.0,41.2719,41.2815,41.2528,41.2719,14492.0
2024-08-16 14:40:00,43.14,43.15,43.11,43.14,15801.0,41.2815,41.2911,41.2528,41.2815,15801.0
2024-08-16 14:45:00,43.14,43.17,43.13,43.17,17011.0,41.2815,41.3102,41.2719,41.3102,17011.0
2024-08-16 14:50:00,43.16,43.18,43.13,43.18,13950.0,41.3006,41.3198,41.2719,41.3198,13950.0
2024-08-16 14:55:00,43.19,43.21,43.18,43.21,18111.0,41.3293,41.3485,41.3198,41.3485,18111.0
2024-08-16 15:00:00,43.21,43.23,43.18,43.18,34133.0,41.3485,41.3676,41.3198,41.3198,34133.0
2024-08-16 15:05:00,43.19,43.25,43.18,43.21,78515.0,41.3293,41.3868,41.3198,41.3485,78515.0
2024-08-16 15:10:00,43.21,43.25,43.2,43.23,49032.0,41.3485,41.3868,41.3389,41.3676,49032.0
2024-08-16 15:15:00,43.23,43.25,43.2,43.2,43646.0,41.3676,41.3868,41.3389,41.3389,43646.0
2024-08-16 15:20:00,43.2,43.22,43.17,43.22,40883.0,41.3389,41.3581,41.3102,41.3581,40883.0
2024-08-16 15:25:00,43.22,43.25,43.19,43.2,74559.0,41.3581,41.3868,41.3293,41.3389,74559.0
2024-08-16 15:30:00,43.19,43.23,43.17,43.23,34162.0,41.3293,41.3676,41.3102,41.3676,34162.0
2024-08-16 15:35:00,43.23,43.27,43.22,43.27,52864.0,41.3676,41.4059,41.3581,41.4059,52864.0
2024-08-16 15:40:00,43.26,43.28,43.22,43.25,99296.0,41.3963,41.4155,41.3581,41.3868,99296.0
2024-08-16 15:45:00,43.24,43.26,43.2,43.23,102478.0,41.3772,41.3963,41.3389,41.3676,102478.0
2024-08-16 15:50:00,43.23,43.29,43.16,43.22,168625.0,41.3676,41.425,41.3006,41.3581,168625.0
2024-08-16 15:55:00,43.21,43.22,43.15,43.18,492840.0,41.3485,41.3581,41.2911,41.3198,492840.0
2024-08-19 09:30:00,43.25,43.48,43.25,43.42,133381.0,41.3868,41.6069,41.3868,41.5494,133381.0
2024-08-19 09:35:00,43.43,43.51,43.43,43.51,30434.0,41.559,41.6356,41.559,41.6356,30434.0
2024-08-19 09:40:00,43.48,43.54,43.46,43.48,47316.0,41.6069,41.6643,41.5877,41.6069,47316.0
2024-08-19 09:45:00,43.49,43.49,43.4,43.41,32889.0,41.6164,41.6164,41.5303,41.5399,32889.0
2024-08-19 09:50:00,43.41,43.52,43.41,43.49,38352.0,41.5399,41.6451,41.5399,41.6164,38352.0
2024-08-19 09:55:00,43.48,43.48,43.39,43.46,54505.0,41.6069,41.6069,41.5207,41.5877,54505.0
2024-08-19 10:00:00,43.44,43.6,43.43,43.58,76253.0,41.5686,41.7217,41.559,41.7025,76253.0
2024-08-19 10:05:00,43.59,43.62,43.55,43.56,81879.0,41.7121,41.7408,41.6738,41.6834,81879.0
2024-08-19 10:10:00,43.57,43.57,43.51,43.55,37931.0,41.693,41.693,41.6356,41.6738,37931.0
2024-08-19 10:15:00,43.55,43.58,43.49,43.52,37893.0,41.6738,41.7025,41.6164,41.6451,37893.0
2024-08-19 10:20:00,43.53,43.55,43.47,43.48,33932.0,41.6547,41.6738,41.5973,41.6069,33932.0
2024-08-19 10:25:00,43.48,43.54,43.48,43.51,11839.0,41.6069,41.6643,41.6069,41.6356,11839.0
2024-08-19 10:30:00,43.5,43.51,43.44,43.48,33925.0,41.626,41.6356,41.5686,41.6069,33925.0
2024-08-19 10:35:00,43.48,43.5,43.47,43.48,26941.0,41.6069,41.626,41.5973,41.6069,26941.0
2024-08-19 10:40:00,43.48,43.55,43.48,43.55,30085.0,41.6069,41.6738,41.6069,41.6738,30085.0
2024-08-19 10:45:00,43.55,43.56,43.52,43.52,25023.0,41.6738,41.6834,41.6451,41.6451,25023.0
2024-08-19 10:50:00,43.52,43.55,43.5,43.54,23344.0,41.6451,41.6738,41.626,41.6643,23344.0
2024-08-19 10:55:00,43.54,43.55,43.5,43.53,28062.0,41.6643,41.6738,41.626,41.6547,28062.0
2024-08-19 11:00:00,43.52,43.53,43.44,43.45,26121.0,41.6451,41.6547,41.5686,41.5781,26121.0
2024-08-19 11:05:00,43.44,43.45,43.41,43.44,23784.0,41.5686,41.5781,41.5399,41.5686,23784.0
2024-08-19 11:10:00,43.44,43.45,43.41,43.45,25287.0,41.5686,41.5781,41.5399,41.5781,25287.0
2024-08-19 11:15:00,43.45,43.47,43.42,43.46,24025.0,41.5781,41.5973,41.5494,41.5877,24025.0
2024-08-19 11:20:00,43.46,43.46,43.4,43.43,18839.0,41.5877,41.5877,41.5303,41.559,18839.0
2024-08-19 11:25:00,43.43,43.44,43.37,43.38,18682.0,41.559,41.5686,41.5016,41.5112,18682.0
2024-08-19 11:30:00,43.38,43.46,43.37,43.46,15979.0,41.5112,41.5877,41.5016,41.5877,15979.0
2024-08-19 11:35:00,43.46,43.49,43.45,43.47,34231.0,41.5877,41.6164,41.5781,41.5973,34231.0
2024-08-19 11:40:00,43.46,43.46,43.4,43.43,11431.0,41.5877,41.5877,41.5303,41.559,11431.0
2024-08-19 11:45:00,43.43,43.45,43.4,43.43,17882.0,41.559,41.5781,41.5303,41.559,17882.0
2024-08-19 11:50:00,43.44,43.48,43.44,43.48,18303.0,41.5686,41.6069,41.5686,41.6069,18303.0
2024-08-19 11:55:00,43.49,43.5,43.46,43.47,32260.0,41.6164,41.626,41.5877,41.5973,32260.0
2024-08-19 12:00:00,43.47,43.48,43.44,43.44,12365.0,41.5973,41.6069,41.5686,41.5686,12365.0
2024-08-19 12:05:00,43.44,43.46,43.43,43.45,18757.0,41.5686,41.5877,41.559,41.5781,18757.0
2024-08-19 12:10:00,43.45,43.5,43.41,43.48,66715.0,41.5781,41.626,41.5399,41.6069,66715.0
2024-08-19 12:15:00,43.48,43.5,43.45,43.47,23217.0,41.6069,41.626,41.5781,41.5973,23217.0
2024-08-19 12:20:00,43.47,43.47,43.43,43.47,13100.0,41.5973,41.5973,41.559,41.5973,13100.0
2024-08-19 12:25:00,43.48,43.51,43.46,43.5,18048.0,41.6069,41.6356,41.5877,41.626,18048.0
2024-08-19 12:30:00,43.49,43.52,43.48,43.51,14136.0,41.6164,41.6451,41.6069,41.6356,14136.0
2024-08-19 12:35:00,43.52,43.54,43.5,43.52,16323.0,41.6451,41.6643,41.626,41.6451,16323.0
2024-08-19 12:40:00,43.52,43.54,43.46,43.47,18907.0,41.6451,41.6643,41.5877,41.5973,18907.0
2024-08-19 12:45:00,43.48,43.49,43.46,43.48,17136.0,41.6069,41.6164,41.5877,41.6069,17136.0
2024-08-19 12:50:00,43.48,43.53,43.47,43.52,26590.0,41.6069,41.6547,41.5973,41.6451,26590.0
2024-08-19 12:55:00,43.52,43.54,43.5,43.52,13610.0,41.6451,41.6643,41.626,41.6451,13610.0
2024-08-19 13:00:00,43.52,43.52,43.47,43.5,15807.0,41.6451,41.6451,41.5973,41.626,15807.0
2024-08-19 13:05:00,43.49,43.54,43.49,43.52,14949.0,41.6164,41.6643,41.6164,41.6451,14949.0
2024-08-19 13:10:00,43.52,43.53,43.48,43.48,8391.0,41.6451,41.6547,41.6069,41.6069,8391.0
2024-08-19 13:15:00,43.48,43.52,43.48,43.52,25315.0,41.6069,41.6451,41.6069,41.6451,25315.0
2024-08-19 13:20:00,43.52,43.54,43.5,43.52,26731.0,41.6451,41.6643,41.626,41.6451,26731.0
2024-08-19 13:25:00,43.52,43.53,43.49,43.51,17476.0,41.6451,41.6547,41.6164,41.6356,17476.0
2024-08-19 13:30:00,43.5,43.51,43.47,43.51,36682.0,41.626,41.6356,41.5973,41.6356,36682.0
2024-08-19 13:35:00,43.5,43.56,43.49,43.55,17850.0,41.626,41.6834,41.6164,41.6738,17850.0
2024-08-19 13:40:00,43.56,43.58,43.53,43.56,17728.0,41.6834,41.7025,41.6547,41.6834,17728.0
2024-08-19 13:45:00,43.55,43.58,43.54,43.55,31418.0,41.6738,41.7025,41.6643,41.6738,31418.0
2024-08-19 13:50:00,43.55,43.55,43.52,43.52,13691.0,41.6738,41.6738,41.6451,41.6451,13691.0
2024-08-19 13:55:00,43.52,43.56,43.52,43.55,17914.0,41.6451,41.6834,41.6451,41.6738,17914.0
2024-08-19 14:00:00,43.55,43.59,43.55,43.58,18697.0,41.6738,41.7121,41.6738,41.7025,18697.0
2024-08-19 14:05:00,43.59,43.59,43.53,43.53,30896.0,41.7121,41.7121,41.6547,41.6547,30896.0
2024-08-19 14:10:00,43.54,43.57,43.53,43.55,26141.0,41.6643,41.693,41.6547,41.6738,26141.0
2024-08-19 14:15:00,43.56,43.6,43.56,43.59,17496.0,41.6834,41.7217,41.6834,41.7121,17496.0
2024-08-19 14:20:00,43.59,43.61,43.58,43.59,19577.0,41.7121,41.7313,41.7025,41.7121,19577.0
2024-08-19 14:25:00,43.59,43.59,43.57,43.58,20150.0,41.7121,41.7121,41.693,41.7025,20150.0
2024-08-19 14:30:00,43.58,43.58,43.54,43.55,18844.0,41.7025,41.7025,41.6643,41.6738,18844.0
2024-08-19 14:35:00,43.56,43.59,43.55,43.59,16115.0,41.6834,41.7121,41.6738,41.7121,16115.0
2024-08-19 14:40:00,43.59,43.64,43.59,43.62,17932.0,41.7121,41.76,41.7121,41.7408,17932.0
2024-08-19 14:45:00,43.62,43.63,43.6,43.61,13013.0,41.7408,41.7504,41.7217,41.7313,13013.0
2024-08-19 14:50:00,43.61,43.62,43.59,43.6,19957.0,41.7313,41.7408,41.7121,41.7217,19957.0
2024-08-19 14:55:00,43.61,43.61,43.59,43.6,24546.0,41.7313,41.7313,41.7121,41.7217,24546.0
2024-08-19 15:00:00,43.6,43.6,43.56,43.56,14467.0,41.7217,41.7217,41.6834,41.6834,14467.0
2024-08-19 15:05:00,43.57,43.59,43.56,43.59,33371.0,41.693,41.7121,41.6834,41.7121,33371.0
2024-08-19 15:10:00,43.59,43.62,43.55,43.55,52016.0,41.7121,41.7408,41.6738,41.6738,52016.0
2024-08-19 15:15:00,43.55,43.57,43.55,43.57,39833.0,41.6738,41.693,41.6738,41.693,39833.0
2024-08-19 15:20:00,43.56,43.57,43.54,43.56,61805.0,41.6834,41.693,41.6643,41.6834,61805.0
2024-08-19 15:25:00,43.57,43.57,43.53,43.54,44997.0,41.693,41.693,41.6547,41.6643,44997.0
2024-08-19 15:30:00,43.53,43.54,43.51,43.51,42035.0,41.6547,41.6643,41.6356,41.6356,42035.0
2024-08-19 15:35:00,43.51,43.52,43.5,43.52,64313.0,41.6356,41.6451,41.626,41.6451,64313.0
2024-08-19 15:40:00,43.52,43.55,43.51,43.55,89526.0,41.6451,41.6738,41.6356,41.6738,89526.0
2024-08-19 15:45:00,43.55,43.58,43.52,43.55,117872.0,41.6738,41.7025,41.6451,41.6738,117872.0
2024-08-19 15:50:00,43.55,43.58,43.54,43.57,238286.0,41.6738,41.7025,41.6643,41.693,238286.0
2024-08-19 15:55:00,43.57,43.67,43.56,43.65,282418.0,41.693,41.7887,41.6834,41.7695,282418.0
2024-08-20 09:30:00,43.48,43.52,43.39,43.44,92753.0,41.6069,41.6451,41.5207,41.5686,92753.0
2024-08-20 09:35:00,43.45,43.54,43.4,43.53,36695.0,41.5781,41.6643,41.5303,41.6547,36695.0
2024-08-20 09:40:00,43.53,43.68,43.53,43.64,74546.0,41.6547,41.7982,41.6547,41.76,74546.0
2024-08-20 09:45:00,43.64,43.66,43.52,43.6,36145.0,41.76,41.7791,41.6451,41.7217,36145.0
2024-08-20 09:50:00,43.58,43.64,43.55,43.61,21424.0,41.7025,41.76,41.6738,41.7313,21424.0
2024-08-20 09:55:00,43.61,43.69,43.6,43.68,51521.0,41.7313,41.8078,41.7217,41.7982,51521.0
2024-08-20 10:00:00,43.68,43.74,43.68,43.73,33297.0,41.7982,41.8557,41.7982,41.8461,33297.0
2024-08-20 10:05:00,43.72,43.87,43.71,43.82,156294.0,41.8365,41.9801,41.8269,41.9322,156294.0
2024-08-20 10:10:00,43.81,43.88,43.8,43.86,151115.0,41.9226,41.9896,41.9131,41.9705,151115.0
2024-08-20 10:15:00,43.85,43.91,43.8,43.82,155098.0,41.9609,42.0183,41.9131,41.9322,155098.0
2024-08-20 10:20:00,43.83,43.87,43.76,43.85,75328.0,41.9418,41.9801,41.8748,41.9609,75328.0
2024-08-20 10:25:00,43.85,43.9,43.83,43.84,32937.0,41.9609,42.0088,41.9418,41.9513,32937.0
2024-08-20 10:30:00,43.83,43.92,43.78,43.89,93684.0,41.9418,42.0279,41.8939,41.9992,93684.0
2024-08-20 10:35:00,43.88,43.9,43.85,43.89,32250.0,41.9896,42.0088,41.9609,41.9992,32250.0
2024-08-20 10:40:00,43.88,43.94,43.86,43.93,62874.0,41.9896,42.047,41.9705,42.0375,62874.0
2024-08-20 10:45:00,43.93,43.95,43.84,43.84,91571.0,42.0375,42.0566,41.9513,41.9513,91571.0
2024-08-20 10:50:00,43.86,43.9,43.83,43.84,86271.0,41.9705,42.0088,41.9418,41.9513,86271.0
2024-08-20 10:55:00,43.85,43.87,43.81,43.82,45639.0,41.9609,41.9801,41.9226,41.9322,45639.0
2024-08-20 11:00:00,43.81,43.83,43.76,43.8,89978.0,41.9226,41.9418,41.8748,41.9131,89978.0
2024-08-20 11:05:00,43.79,43.85,43.76,43.77,56730.0,41.9035,41.9609,41.8748,41.8844,56730.0
2024-08-20 11:10:00,43.77,43.78,43.69,43.73,34730.0,41.8844,41.8939,41.8078,41.8461,34730.0
2024-08-20 11:15:00,43.73,43.74,43.65,43.65,35355.0,41.8461,41.8557,41.7695,41.7695,35355.0
2024-08-20 11:20:00,43.66,43.71,43.65,43.66,36046.0,41.7791,41.8269,41.7695,41.7791,36046.0
2024-08-20 11:25:00,43.66,43.68,43.64,43.65,10009.0,41.7791,41.7982,41.76,41.7695,10009.0
2024-08-20 11:30:00,43.64,43.66,43.59,43.6,38729.0,41.76,41.7791,41.7121,41.7217,38729.0
2024-08-20 11:35:00,43.6,43.63,43.58,43.61,32862.0,41.7217,41.7504,41.7025,41.7313,32862.0
2024-08-20 11:40:00,43.62,43.63,43.59,43.63,16215.0,41.7408,41.7504,41.7121,41.7504,16215.0
2024-08-20 11:45:00,43.62,43.69,43.61,43.64,42611.0,41.7408,41.8078,41.7313,41.76,42611.0
2024-08-20 11:50:00,43.63,43.73,43.62,43.73,28784.0,41.7504,41.8461,41.7408,41.8461,28784.0
2024-08-20 11:55:00,43.73,43.79,43.71,43.78,103568.0,41.8461,41.9035,41.8269,41.8939,103568.0
2024-08-20 12:00:00,43.78,43.84,43.78,43.82,110763.0,41.8939,41.9513,41.8939,41.9322,110763.0
2024-08-20 12:05:00,43.82,43.83,43.78,43.8,29162.0,41.9322,41.9418,41.8939,41.9131,29162.0
2024-08-20 12:10:00,43.8,43.81,43.77,43.79,22472.0,41.9131,41.9226,41.8844,41.9035,22472.0
2024-08-20 12:15:00,43.79,43.81,43.75,43.76,32968.0,41.9035,41.9226,41.8652,41.8748,32968.0
2024-08-20 12:20:00,43.75,43.8,43.75,43.77,40479.0,41.8652,41.9131,41.8652,41.8844,40479.0
2024-08-20 12:25:00,43.77,43.8,43.76,43.77,16587.0,41.8844,41.9131,41.8748,41.8844,16587.0
2024-08-20 12:30:00,43.77,43.78,43.72,43.73,50742.0,41.8844,41.8939,41.8365,41.8461,50742.0
2024-08-20 12:35:00,43.73,43.75,43.72,43.73,15413.0,41.8461,41.8652,41.8365,41.8461,15413.0
2024-08-20 12:40:00,43.73,43.75,43.72,43.73,12810.0,41.8461,41.8652,41.8365,41.8461,12810.0
2024-08-20 12:45:00,43.72,43.74,43.71,43.73,14448.0,41.8365,41.8557,41.8269,41.8461,14448.0
2024-08-20 12:50:00,43.73,43.74,43.67,43.7,22294.0,41.8461,41.8557,41.7887,41.8174,22294.0
2024-08-20 12:55:00,43.7,43.7,43.67,43.67,17590.0,41.8174,41.8174,41.7887,41.7887,17590.0
2024-08-20 13:00:00,43.67,43.69,43.62,43.66,39440.0,41.7887,41.8078,41.7408,41.7791,39440.0
2024-08-20 13:05:00,43.66,43.73,43.65,43.73,30953.0,41.7791,41.8461,41.7695,41.8461,30953.0
2024-08-20 13:10:00,43.73,43.73,43.68,43.68,52382.0,41.8461,41.8461,41.7982,41.7982,52382.0
2024-08-20 13:15:00,43.69,43.73,43.68,43.73,11500.0,41.8078,41.8461,41.7982,41.8461,11500.0
2024-08-20 13:20:00,43.73,43.73,43.7,43.73,16525.0,41.8461,41.8461,41.8174,41.8461,16525.0
2024-08-20 13:25:00,43.74,43.76,43.71,43.73,15328.0,41.8557,41.8748,41.8269,41.8461,15328.0
2024-08-20 13:30:00,43.72,43.72,43.69,43.7,8956.0,41.8365,41.8365,41.8078,41.8174,8956.0
2024-08-20 13:35:00,43.7,43.71,43.68,43.71,14475.0,41.8174,41.8269,41.7982,41.8269,14475.0
2024-08-20 13:40:00,43.72,43.72,43.68,43.71,17772.0,41.8365,41.8365,41.7982,41.8269,17772.0
2024-08-20 13:45:00,43.7,43.71,43.68,43.7,18596.0,41.8174,41.8269,41.7982,41.8174,18596.0
2024-08-20 13:50:00,43.71,43.74,43.7,43.73,23142.0,41.8269,41.8557,41.8174,41.8461,23142.0
2024-08-20 13:55:00,43.73,43.73,43.69,43.71,24641.0,41.8461,41.8461,41.8078,41.8269,24641.0
2024-08-20 14:00:00,43.71,43.73,43.7,43.73,19112.0,41.8269,41.8461,41.8174,41.8461,19112.0
2024-08-20 14:05:00,43.73,43.77,43.72,43.77,15206.0,41.8461,41.8844,41.8365,41.8844,15206.0
2024-08-20 14:10:00,43.77,43.8,43.75,43.77,16455.0,41.8844,41.9131,41.8652,41.8844,16455.0
2024-08-20 14:15:00,43.78,43.82,43.77,43.8,37094.0,41.8939,41.9322,41.8844,41.9131,37094.0
2024-08-20 14:20:00,43.8,43.81,43.78,43.8,23299.0,41.9131,41.9226,41.8939,41.9131,23299.0
2024-08-20 14:25:00,43.8,43.8,43.76,43.76,26856.0,41.9131,41.9131,41.8748,41.8748,26856.0
2024-08-20 14:30:00,43.77,43.78,43.74,43.75,18012.0,41.8844,41.8939,41.8557,41.8652,18012.0
2024-08-20 14:35:00,43.75,43.8,43.74,43.8,20121.0,41.8652,41.9131,41.8557,41.9131,20121.0
2024-08-20 14:40:00,43.79,43.79,43.77,43.77,14997.0,41.9035,41.9035,41.8844,41.8844,14997.0
2024-08-20 14:45:00,43.77,43.78,43.75,43.77,22837.0,41.8844,41.8939,41.8652,41.8844,22837.0
2024-08-20 14:50:00,43.78,43.81,43.76,43.79,23754.0,41.8939,41.9226,41.8748,41.9035,23754.0
2024-08-20 14:55:00,43.79,43.79,43.73,43.75,18892.0,41.9035,41.9035,41.8461,41.8652,18892.0
2024-08-20 15:00:00,43.75,43.76,43.74,43.76,16197.0,41.8652,41.8748,41.8557,41.8748,16197.0
2024-08-20 15:05:00,43.75,43.77,43.74,43.76,24770.0,41.8652,41.8844,41.8557,41.8748,24770.0
2024-08-20 15:10:00,43.76,43.78,43.75,43.76,34753.0,41.8748,41.8939,41.8652,41.8748,34753.0
2024-08-20 15:15:00,43.75,43.78,43.75,43.76,22836.0,41.8652,41.8939,41.8652,41.8748,22836.0
2024-08-20 15:20:00,43.76,43.77,43.74,43.75,20106.0,41.8748,41.8844,41.8557,41.8652,20106.0
2024-08-20 15:25:00,43.75,43.76,43.73,43.73,33326.0,41.8652,41.8748,41.8461,41.8461,33326.0
2024-08-20 15:30:00,43.73,43.75,43.72,43.74,47512.0,41.8461,41.8652,41.8365,41.8557,47512.0
2024-08-20 15:35:00,43.74,43.75,43.68,43.7,37440.0,41.8557,41.8652,41.7982,41.8174,37440.0
2024-08-20 15:40:00,43.7,43.71,43.69,43.71,30125.0,41.8174,41.8269,41.8078,41.8269,30125.0
2024-08-20 15:45:00,43.7,43.74,43.66,43.73,59535.0,41.8174,41.8557,41.7791,41.8461,59535.0
2024-08-20 15:50:00,43.75,43.77,43.69,43.7,106636.0,41.8652,41.8844,41.8078,41.8174,106636.0
2024-08-20 15:55:00,43.7,43.75,43.69,43.72,353730.0,41.8174,41.8652,41.8078,41.8365,353730.0
2024-08-21 09:30:00,43.85,43.99,43.8,43.83,54913.0,41.9609,42.0949,41.9131,41.9418,54913.0
2024-08-21 09:35:00,43.83,43.86,43.72,43.72,31627.0,41.9418,41.9705,41.8365,41.8365,31627.0
2024-08-21 09:40:00,43.71,43.71,43.54,43.64,44398.0,41.8269,41.8269,41.6643,41.76,44398.0
2024-08-21 09:45:00,43.65,43.65,43.57,43.6,32878.0,41.7695,41.7695,41.693,41.7217,32878.0
2024-08-21 09:50:00,43.6,43.64,43.52,43.54,23426.0,41.7217,41.76,41.6451,41.6643,23426.0
2024-08-21 09:55:00,43.55,43.6,43.52,43.59,23459.0,41.6738,41.7217,41.6451,41.7121,23459.0
2024-08-21 10:00:00,43.59,43.62,43.51,43.51,36584.0,41.7121,41.7408,41.6356,41.6356,36584.0
2024-08-21 10:05:00,43.52,43.52,43.48,43.5,39514.0,41.6451,41.6451,41.6069,41.626,39514.0
2024-08-21 10:10:00,43.48,43.51,43.36,43.36,40277.0,41.6069,41.6356,41.492,41.492,40277.0
2024-08-21 10:15:00,43.37,43.43,43.34,43.42,28669.0,41.5016,41.559,41.4729,41.5494,28669.0
2024-08-21 10:20:00,43.42,43.46,43.38,43.43,28920.0,41.5494,41.5877,41.5112,41.559,28920.0
2024-08-21 10:25:00,43.44,43.58,43.42,43.55,48508.0,41.5686,41.7025,41.5494,41.6738,48508.0
2024-08-21 10:30:00,43.55,43.58,43.48,43.49,22502.0,41.6738,41.7025,41.6069,41.6164,22502.0
2024-08-21 10:35:00,43.49,43.56,43.49,43.53,43955.0,41.6164,41.6834,41.6164,41.6547,43955.0
2024-08-21 10:40:00,43.52,43.63,43.51,43.62,31952.0,41.6451,41.7504,41.6356,41.7408,31952.0
2024-08-21 10:45:00,43.61,43.62,43.46,43.47,20696.0,41.7313,41.7408,41.5877,41.5973,20696.0
2024-08-21 10:50:00,43.47,43.47,43.3,43.32,49688.0,41.5973,41.5973,41.4346,41.4537,49688.0
2024-08-21 10:55:00,43.32,43.38,43.32,43.34,21361.0,41.4537,41.5112,41.4537,41.4729,21361.0
2024-08-21 11:00:00,43.34,43.35,43.28,43.3,21324.0,41.4729,41.4825,41.4155,41.4346,21324.0
2024-08-21 11:05:00,43.3,43.36,43.3,43.32,17883.0,41.4346,41.492,41.4346,41.4537,17883.0
2024-08-21 11:10:00,43.33,43.39,43.32,43.38,24720.0,41.4633,41.5207,41.4537,41.5112,24720.0
2024-08-21 11:15:00,43.38,43.44,43.37,43.43,25151.0,41.5112,41.5686,41.5016,41.559,25151.0
2024-08-21 11:20:00,43.43,43.46,43.41,43.46,19133.0,41.559,41.5877,41.5399,41.5877,19133.0
2024-08-21 11:25:00,43.47,43.49,43.45,43.48,42406.0,41.5973,41.6164,41.5781,41.6069,42406.0
2024-08-21 11:30:00,43.49,43.5,43.46,43.48,10606.0,41.6164,41.626,41.5877,41.6069,10606.0
2024-08-21 11:35:00,43.48,43.51,43.46,43.48,15363.0,41.6069,41.6356,41.5877,41.6069,15363.0
2024-08-21 11:40:00,43.48,43.51,43.47,43.48,12372.0,41.6069,41.6356,41.5973,41.6069,12372.0
2024-08-21 11:45:00,43.47,43.48,43.39,43.4,18753.0,41.5973,41.6069,41.5207,41.5303,18753.0
2024-08-21 11:50:00,43.4,43.43,43.38,43.43,31517.0,41.5303,41.559,41.5112,41.559,31517.0
2024-08-21 11:55:00,43.43,43.44,43.35,43.39,76750.0,41.559,41.5686,41.4825,41.5207,76750.0
2024-08-21 12:00:00,43.4,43.44,43.38,43.44,26967.0,41.5303,41.5686,41.5112,41.5686,26967.0
2024-08-21 12:05:00,43.45,43.47,43.44,43.45,24570.0,41.5781,41.5973,41.5686,41.5781,24570.0
2024-08-21 12:10:00,43.44,43.48,43.44,43.46,11799.0,41.5686,41.6069,41.5686,41.5877,11799.0
2024-08-21 12:15:00,43.45,43.47,43.45,43.46,12556.0,41.5781,41.5973,41.5781,41.5877,12556.0
2024-08-21 12:20:00,43.46,43.49,43.45,43.48,42030.0,41.5877,41.6164,41.5781,41.6069,42030.0
2024-08-21 12:25:00,43.49,43.5,43.47,43.48,29845.0,41.6164,41.626,41.5973,41.6069,29845.0
2024-08-21 12:30:00,43.48,43.5,43.46,43.5,26486.0,41.6069,41.626,41.5877,41.626,26486.0
2024-08-21 12:35:00,43.5,43.52,43.49,43.5,30905.0,41.626,41.6451,41.6164,41.626,30905.0
2024-08-21 12:40:00,43.5,43.52,43.49,43.52,26465.0,41.626,41.6451,41.6164,41.6451,26465.0
2024-08-21 12:45:00,43.51,43.51,43.49,43.5,20869.0,41.6356,41.6356,41.6164,41.626,20869.0
2024-08-21 12:50:00,43.5,43.5,43.46,43.47,15997.0,41.626,41.626,41.5877,41.5973,15997.0
2024-08-21 12:55:00,43.47,43.5,43.46,43.48,13372.0,41.5973,41.626,41.5877,41.6069,13372.0
2024-08-21 13:00:00,43.48,43.53,43.48,43.52,23903.0,41.6069,41.6547,41.6069,41.6451,23903.0
2024-08-21 13:05:00,43.52,43.54,43.5,43.53,18266.0,41.6451,41.6643,41.626,41.6547,18266.0
2024-08-21 13:10:00,43.53,43.56,43.52,43.55,28953.0,41.6547,41.6834,41.6451,41.6738,28953.0
2024-08-21 13:15:00,43.55,43.56,43.52,43.55,15137.0,41.6738,41.6834,41.6451,41.6738,15137.0
2024-08-21 13:20:00,43.56,43.57,43.52,43.54,16790.0,41.6834,41.693,41.6451,41.6643,16790.0
2024-08-21 13:25:00,43.53,43.54,43.51,43.51,15960.0,41.6547,41.6643,41.6356,41.6356,15960.0
2024-08-21 13:30:00,43.5,43.52,43.49,43.49,26151.0,41.626,41.6451,41.6164,41.6164,26151.0
2024-08-21 13:35:00,43.5,43.5,43.46,43.48,26615.0,41.626,41.626,41.5877,41.6069,26615.0
2024-08-21 13:40:00,43.47,43.49,43.44,43.48,15655.0,41.5973,41.6164,41.5686,41.6069,15655.0
2024-08-21 13:45:00,43.49,43.56,43.49,43.54,21902.0,41.6164,41.6834,41.6164,41.6643,21902.0
2024-08-21 13:50:00,43.54,43.55,43.52,43.54,12336.0,41.6643,41.6738,41.6451,41.6643,12336.0
2024-08-21 13:55:00,43.54,43.54,43.48,43.5,20067.0,41.6643,41.6643,41.6069,41.626,20067.0
2024-08-21 14:00:00,43.5,43.56,43.49,43.5,31556.0,41.626,41.6834,41.6164,41.626,31556.0
2024-08-21 14:05:00,43.51,43.51,43.46,43.48,22902.0,41.6356,41.6356,41.5877,41.6069,22902.0
2024-08-21 14:10:00,43.49,43.51,43.49,43.51,12117.0,41.6164,41.6356,41.6164,41.6356,12117.0
2024-08-21 14:15:00,43.51,43.53,43.49,43.52,15549.0,41.6356,41.6547,41.6164,41.6451,15549.0
2024-08-21 14:20:00,43.52,43.53,43.48,43.48,19518.0,41.6451,41.6547,41.6069,41.6069,19518.0
2024-08-21 14:25:00,43.49,43.51,43.47,43.51,28964.0,41.6164,41.6356,41.5973,41.6356,28964.0
2024-08-21 14:30:00,43.51,43.54,43.5,43.53,24089.0,41.6356,41.6643,41.626,41.6547,24089.0
2024-08-21 14:35:00,43.52,43.52,43.46,43.51,15941.0,41.6451,41.6451,41.5877,41.6356,15941.0
2024-08-21 14:40:00,43.51,43.52,43.48,43.5,8204.0,41.6356,41.6451,41.6069,41.626,8204.0
2024-08-21 14:45:00,43.5,43.55,43.49,43.54,20222.0,41.626,41.6738,41.6164,41.6643,20222.0
2024-08-21 14:50:00,43.54,43.57,43.54,43.57,11177.0,41.6643,41.693,41.6643,41.693,11177.0
2024-08-21 14:55:00,43.57,43.57,43.51,43.54,26190.0,41.693,41.693,41.6356,41.6643,26190.0
2024-08-21 15:00:00,43.54,43.56,43.53,43.55,15227.0,41.6643,41.6834,41.6547,41.6738,15227.0
2024-08-21 15:05:00,43.55,43.57,43.53,43.55,21775.0,41.6738,41.693,41.6547,41.6738,21775.0
2024-08-21 15:10:00,43.55,43.57,43.53,43.55,12343.0,41.6738,41.693,41.6547,41.6738,12343.0
2024-08-21 15:15:00,43.54,43.56,43.52,43.54,22724.0,41.6643,41.6834,41.6451,41.6643,22724.0
2024-08-21 15:20:00,43.54,43.54,43.49,43.53,41094.0,41.6643,41.6643,41.6164,41.6547,41094.0
2024-08-21 15:25:00,43.52,43.57,43.52,43.54,33052.0,41.6451,41.693,41.6451,41.6643,33052.0
2024-08-21 15:30:00,43.54,43.56,43.52,43.55,36982.0,41.6643,41.6834,41.6451,41.6738,36982.0
2024-08-21 15:35:00,43.55,43.6,43.54,43.6,36827.0,41.6738,41.7217,41.6643,41.7217,36827.0
2024-08-21 15:40:00,43.59,43.63,43.58,43.61,54054.0,41.7121,41.7504,41.7025,41.7313,54054.0
2024-08-21 15:45:00,43.61,43.62,43.58,43.62,58262.0,41.7313,41.7408,41.7025,41.7408,58262.0
2024-08-21 15:50:00,43.62,43.65,43.58,43.62,121039.0,41.7408,41.7695,41.7025,41.7408,121039.0
2024-08-21 15:55:00,43.62,43.71,43.62,43.67,291895.0,41.7408,41.8269,41.7408,41.7887,291895.0
2024-08-22 09:30:00,43.69,43.94,43.69,43.89,92420.0,41.8078,42.047,41.8078,41.9992,92420.0
2024-08-22 09:35:00,43.85,44.02,43.82,43.97,61896.0,41.9609,42.1236,41.9322,42.0757,61896.0
2024-08-22 09:40:00,43.98,44.06,43.95,44.0,38992.0,42.0853,42.1619,42.0566,42.1045,38992.0
2024-08-22 09:45:00,44.0,44.05,43.83,43.85,53568.0,42.1045,42.1523,41.9418,41.9609,53568.0
2024-08-22 09:50:00,43.85,43.9,43.79,43.9,38419.0,41.9609,42.0088,41.9035,42.0088,38419.0
2024-08-22 09:55:00,43.9,43.93,43.87,43.92,31075.0,42.0088,42.0375,41.9801,42.0279,31075.0
2024-08-22 10:00:00,43.93,43.95,43.86,43.88,73181.0,42.0375,42.0566,41.9705,41.9896,73181.0
2024-08-22 10:05:00,43.87,43.88,43.78,43.81,49059.0,41.9801,41.9896,41.8939,41.9226,49059.0
2024-08-22 10:10:00,43.8,43.81,43.71,43.71,41618.0,41.9131,41.9226,41.8269,41.8269,41618.0
2024-08-22 10:15:00,43.72,43.78,43.7,43.71,44519.0,41.8365,41.8939,41.8174,41.8269,44519.0
2024-08-22 10:20:00,43.72,43.76,43.71,43.74,24560.0,41.8365,41.8748,41.8269,41.8557,24560.0
2024-08-22 10:25:00,43.74,43.81,43.74,43.76,36606.0,41.8557,41.9226,41.8557,41.8748,36606.0
2024-08-22 10:30:00,43.75,43.78,43.73,43.77,23745.0,41.8652,41.8939,41.8461,41.8844,23745.0
2024-08-22 10:35:00,43.77,43.84,43.77,43.8,25570.0,41.8844,41.9513,41.8844,41.9131,25570.0
2024-08-22 10:40:00,43.81,43.88,43.79,43.87,34773.0,41.9226,41.9896,41.9035,41.9801,34773.0
2024-08-22 10:45:00,43.88,43.91,43.87,43.9,15871.0,41.9896,42.0183,41.9801,42.0088,15871.0
2024-08-22 10:50:00,43.9,43.94,43.86,43.94,30437.0,42.0088,42.047,41.9705,42.047,30437.0
2024-08-22 10:55:00,43.94,43.95,43.91,43.94,25550.0,42.047,42.0566,42.0183,42.047,25550.0
2024-08-22 11:00:00,43.93,43.97,43.9,43.95,28414.0,42.0375,42.0757,42.0088,42.0566,28414.0
2024-08-22 11:05:00,43.95,44.01,43.93,43.98,31376.0,42.0566,42.114,42.0375,42.0853,31376.0
2024-08-22 11:10:00,43.98,44.02,43.97,44.0,33195.0,42.0853,42.1236,42.0757,42.1045,33195.0
2024-08-22 11:15:00,44.0,44.0,43.9,43.9,34252.0,42.1045,42.1045,42.0088,42.0088,34252.0
2024-08-22 11:20:00,43.9,43.93,43.87,43.88,62738.0,42.0088,42.0375,41.9801,41.9896,62738.0
2024-08-22 11:25:00,43.87,43.93,43.86,43.91,30765.0,41.9801,42.0375,41.9705,42.0183,30765.0
2024-08-22 11:30:00,43.91,44.05,43.91,44.04,46201.0,42.0183,42.1523,42.0183,42.1427,46201.0
2024-08-22 11:35:00,44.04,44.1,44.04,44.09,27994.0,42.1427,42.2001,42.1427,42.1906,27994.0
2024-08-22 11:40:00,44.1,44.1,44.0,44.05,40940.0,42.2001,42.2001,42.1045,42.1523,40940.0
2024-08-22 11:45:00,44.05,44.08,43.99,44.0,85314.0,42.1523,42.181,42.0949,42.1045,85314.0
2024-08-22 11:50:00,44.0,44.04,43.96,43.98,30781.0,42.1045,42.1427,42.0662,42.0853,30781.0
2024-08-22 11:55:00,43.98,44.03,43.97,44.01,24577.0,42.0853,42.1332,42.0757,42.114,24577.0
2024-08-22 12:00:00,44.01,44.08,44.0,44.07,31444.0,42.114,42.181,42.1045,42.1714,31444.0
2024-08-22 12:05:00,44.07,44.1,44.04,44.09,19960.0,42.1714,42.2001,42.1427,42.1906,19960.0
2024-08-22 12:10:00,44.09,44.11,44.04,44.06,12186.0,42.1906,42.2097,42.1427,42.1619,12186.0
2024-08-22 12:15:00,44.06,44.08,44.05,44.07,16726.0,42.1619,42.181,42.1523,42.1714,16726.0
2024-08-22 12:20:00,44.07,44.11,44.06,44.09,29075.0,42.1714,42.2097,42.1619,42.1906,29075.0
2024-08-22 12:25:00,44.09,44.15,44.08,44.15,23182.0,42.1906,42.248,42.181,42.248,23182.0
2024-08-22 12:30:00,44.15,44.16,44.1,44.16,30039.0,42.248,42.2576,42.2001,42.2576,30039.0
2024-08-22 12:35:00,44.16,44.17,44.12,44.15,17362.0,42.2576,42.2671,42.2193,42.248,17362.0
2024-08-22 12:40:00,44.15,44.16,44.12,44.14,14468.0,42.248,42.2576,42.2193,42.2384,14468.0
2024-08-22 12:45:00,44.14,44.15,44.11,44.12,21434.0,42.2384,42.248,42.2097,42.2193,21434.0
2024-08-22 12:50:00,44.12,44.13,44.08,44.08,26555.0,42.2193,42.2289,42.181,42.181,26555.0
2024-08-22 12:55:00,44.07,44.11,44.06,44.09,18967.0,42.1714,42.2097,42.1619,42.1906,18967.0
2024-08-22 13:00:00,44.08,44.11,44.05,44.1,14964.0,42.181,42.2097,42.1523,42.2001,14964.0
2024-08-22 13:05:00,44.09,44.11,44.05,44.1,17480.0,42.1906,42.2097,42.1523,42.2001,17480.0
2024-08-22 13:10:00,44.09,44.16,44.09,44.09,28759.0,42.1906,42.2576,42.1906,42.1906,28759.0
2024-08-22 13:15:00,44.09,44.13,44.09,44.11,28085.0,42.1906,42.2289,42.1906,42.2097,28085.0
2024-08-22 13:20:00,44.1,44.16,44.09,44.16,27880.0,42.2001,42.2576,42.1906,42.2576,27880.0
2024-08-22 13:25:00,44.16,44.16,44.06,44.06,15930.0,42.2576,42.2576,42.1619,42.1619,15930.0
2024-08-22 13:30:00,44.07,44.08,44.0,44.05,28130.0,42.1714,42.181,42.1045,42.1523,28130.0
2024-08-22 13:35:00,44.05,44.14,44.05,44.1,16102.0,42.1523,42.2384,42.1523,42.2001,16102.0
2024-08-22 13:40:00,44.11,44.13,44.07,44.12,33880.0,42.2097,42.2289,42.1714,42.2193,33880.0
2024-08-22 13:45:00,44.11,44.14,44.09,44.1,17649.0,42.2097,42.2384,42.1906,42.2001,17649.0
2024-08-22 13:50:00,44.11,44.13,44.07,44.09,14351.0,42.2097,42.2289,42.1714,42.1906,14351.0
2024-08-22 13:55:00,44.09,44.09,44.04,44.05,14561.0,42.1906,42.1906,42.1427,42.1523,14561.0
2024-08-22 14:00:00,44.05,44.07,44.01,44.07,17010.0,42.1523,42.1714,42.114,42.1714,17010.0
2024-08-22 14:05:00,44.08,44.17,44.07,44.16,26903.0,42.181,42.2671,42.1714,42.2576,26903.0
2024-08-22 14:10:00,44.16,44.19,44.14,44.18,39425.0,42.2576,42.2863,42.2384,42.2767,39425.0
2024-08-22 14:15:00,44.19,44.23,44.17,44.22,42578.0,42.2863,42.3245,42.2671,42.315,42578.0
2024-08-22 14:20:00,44.22,44.23,44.17,44.18,28514.0,42.315,42.3245,42.2671,42.2767,28514.0
2024-08-22 14:25:00,44.19,44.2,44.15,44.17,83647.0,42.2863,42.2958,42.248,42.2671,83647.0
2024-08-22 14:30:00,44.16,44.16,44.12,44.16,15965.0,42.2576,42.2576,42.2193,42.2576,15965.0
2024-08-22 14:35:00,44.16,44.19,44.14,44.19,17133.0,42.2576,42.2863,42.2384,42.2863,17133.0
2024-08-22 14:40:00,44.18,44.19,44.15,44.16,16119.0,42.2767,42.2863,42.248,42.2576,16119.0
2024-08-22 14:45:00,44.16,44.19,44.14,44.15,21160.0,42.2576,42.2863,42.2384,42.248,21160.0
2024-08-22 14:50:00,44.15,44.17,44.12,44.16,22624.0,42.248,42.2671,42.2193,42.2576,22624.0
2024-08-22 14:55:00,44.16,44.16,44.09,44.11,18316.0,42.2576,42.2576,42.1906,42.2097,18316.0
2024-08-22 15:00:00,44.12,44.15,44.1,44.13,32920.0,42.2193,42.248,42.2001,42.2289,32920.0
2024-08-22 15:05:00,44.12,44.14,44.11,44.12,15441.0,42.2193,42.2384,42.2097,42.2193,15441.0
2024-08-22 15:10:00,44.13,44.15,44.11,44.15,31244.0,42.2289,42.248,42.2097,42.248,31244.0
2024-08-22 15:15:00,44.14,44.17,44.13,44.15,41265.0,42.2384,42.2671,42.2289,42.248,41265.0
2024-08-22 15:20:00,44.15,44.16,44.09,44.09,33388.0,42.248,42.2576,42.1906,42.1906,33388.0
2024-08-22 15:25:00,44.09,44.12,44.06,44.11,43271.0,42.1906,42.2193,42.1619,42.2097,43271.0
2024-08-22 15:30:00,44.11,44.16,44.11,44.13,46183.0,42.2097,42.2576,42.2097,42.2289,46183.0
2024-08-22 15:35:00,44.13,44.15,44.1,44.12,57575.0,42.2289,42.248,42.2001,42.2193,57575.0
2024-08-22 15:40:00,44.11,44.12,44.07,44.08,49926.0,42.2097,42.2193,42.1714,42.181,49926.0
2024-08-22 15:45:00,44.09,44.13,44.05,44.09,85328.0,42.1906,42.2289,42.1523,42.1906,85328.0
2024-08-22 15:50:00,44.09,44.13,44.05,44.09,205470.0,42.1906,42.2289,42.1523,42.1906,205470.0
2024-08-22 15:55:00,44.1,44.21,44.08,44.2,465790.0,42.2001,42.3054,42.181,42.2958,465790.0
2024-08-23 09:30:00,44.51,44.6,44.34,44.42,99611.0,42.5925,42.6786,42.4298,42.5064,99611.0
2024-08-23 09:35:00,44.41,44.48,44.4,44.47,31381.0,42.4968,42.5638,42.4872,42.5542,31381.0
2024-08-23 09:40:00,44.48,44.55,44.47,44.5,25789.0,42.5638,42.6308,42.5542,42.5829,25789.0
2024-08-23 09:45:00,44.48,44.53,44.4,44.41,53102.0,42.5638,42.6116,42.4872,42.4968,53102.0
2024-08-23 09:50:00,44.4,44.42,44.34,44.39,32736.0,42.4872,42.5064,42.4298,42.4777,32736.0
2024-08-23 09:55:00,44.38,44.55,44.38,44.53,59925.0,42.4681,42.6308,42.4681,42.6116,59925.0
2024-08-23 10:00:00,44.54,44.76,44.51,44.76,66496.0,42.6212,42.8317,42.5925,42.8317,66496.0
2024-08-23 10:05:00,44.75,44.86,44.7,44.84,54778.0,42.8221,42.9274,42.7743,42.9083,54778.0
2024-08-23 10:10:00,44.84,45.01,44.83,44.98,112717.0,42.9083,43.0709,42.8987,43.0422,112717.0
2024-08-23 10:15:00,44.98,45.01,44.82,44.89,74179.0,43.0422,43.0709,42.8891,42.9561,74179.0
2024-08-23 10:20:00,44.89,45.07,44.89,45.07,47596.0,42.9561,43.1284,42.9561,43.1284,47596.0
2024-08-23 10:25:00,45.06,45.15,45.03,45.15,47512.0,43.1188,43.2049,43.0901,43.2049,47512.0
2024-08-23 10:30:00,45.15,45.18,45.03,45.04,64156.0,43.2049,43.2336,43.0901,43.0997,64156.0
2024-08-23 10:35:00,45.04,45.16,45.0,45.14,52238.0,43.0997,43.2145,43.0614,43.1953,52238.0
2024-08-23 10:40:00,45.14,45.22,45.13,45.21,36560.0,43.1953,43.2719,43.1858,43.2623,36560.0
2024-08-23 10:45:00,45.21,45.23,45.07,45.09,40672.0,43.2623,43.2815,43.1284,43.1475,40672.0
2024-08-23 10:50:00,45.1,45.15,45.08,45.15,30812.0,43.1571,43.2049,43.1379,43.2049,30812.0
2024-08-23 10:55:00,45.15,45.27,45.11,45.25,52187.0,43.2049,43.3197,43.1666,43.3006,52187.0
2024-08-23 11:00:00,45.26,45.29,45.19,45.29,52596.0,43.3102,43.3389,43.2432,43.3389,52596.0
2024-08-23 11:05:00,45.28,45.44,45.26,45.44,102547.0,43.3293,43.4824,43.3102,43.4824,102547.0
2024-08-23 11:10:00,45.44,45.44,45.33,45.43,31375.0,43.4824,43.4824,43.3772,43.4728,31375.0
2024-08-23 11:15:00,45.43,45.5,45.4,45.49,48413.0,43.4728,43.5398,43.4441,43.5303,48413.0
2024-08-23 11:20:00,45.5,45.5,45.42,45.43,84788.0,43.5398,43.5398,43.4633,43.4728,84788.0
2024-08-23 11:25:00,45.42,45.52,45.42,45.51,39336.0,43.4633,43.559,43.4633,43.5494,39336.0
2024-08-23 11:30:00,45.51,45.55,45.5,45.54,25864.0,43.5494,43.5877,43.5398,43.5781,25864.0
2024-08-23 11:35:00,45.54,45.6,45.5,45.51,29963.0,43.5781,43.6355,43.5398,43.5494,29963.0
2024-08-23 11:40:00,45.52,45.52,45.45,45.46,35993.0,43.559,43.559,43.492,43.5016,35993.0
2024-08-23 11:45:00,45.47,45.47,45.36,45.41,41574.0,43.5111,43.5111,43.4059,43.4537,41574.0
2024-08-23 11:50:00,45.4,45.41,45.31,45.34,33477.0,43.4441,43.4537,43.358,43.3867,33477.0
2024-08-23 11:55:00,45.35,45.36,45.23,45.23,28190.0,43.3963,43.4059,43.2815,43.2815,28190.0
2024-08-23 12:00:00,45.24,45.25,45.1,45.16,55440.0,43.291,43.3006,43.1571,43.2145,55440.0
2024-08-23 12:05:00,45.16,45.17,45.08,45.15,46368.0,43.2145,43.224,43.1379,43.2049,46368.0
2024-08-23 12:10:00,45.16,45.16,45.07,45.08,31706.0,43.2145,43.2145,43.1284,43.1379,31706.0
2024-08-23 12:15:00,45.07,45.12,45.05,45.12,14492.0,43.1284,43.1762,43.1092,43.1762,14492.0
2024-08-23 12:20:00,45.11,45.14,45.06,45.06,21422.0,43.1666,43.1953,43.1188,43.1188,21422.0
2024-08-23 12:25:00,45.05,45.07,45.0,45.06,16851.0,43.1092,43.1284,43.0614,43.1188,16851.0
2024-08-23 12:30:00,45.06,45.11,45.05,45.09,12924.0,43.1188,43.1666,43.1092,43.1475,12924.0
2024-08-23 12:35:00,45.08,45.14,45.08,45.12,13722.0,43.1379,43.1953,43.1379,43.1762,13722.0
2024-08-23 12:40:00,45.12,45.12,44.98,45.0,31252.0,43.1762,43.1762,43.0422,43.0614,31252.0
2024-08-23 12:45:00,45.01,45.02,44.96,45.0,12810.0,43.0709,43.0805,43.0231,43.0614,12810.0
2024-08-23 12:50:00,45.0,45.11,45.0,45.11,15581.0,43.0614,43.1666,43.0614,43.1666,15581.0
2024-08-23 12:55:00,45.13,45.19,45.13,45.16,6459.0,43.1858,43.2432,43.1858,43.2145,6459.0
2024-08-23 13:00:00,45.15,45.15,45.11,45.13,10582.0,43.2049,43.2049,43.1666,43.1858,10582.0
2024-08-23 13:05:00,45.14,45.18,45.11,45.12,24274.0,43.1953,43.2336,43.1666,43.1762,24274.0
2024-08-23 13:10:00,45.12,45.16,45.11,45.16,11546.0,43.1762,43.2145,43.1666,43.2145,11546.0
2024-08-23 13:15:00,45.16,45.2,45.15,45.16,10943.0,43.2145,43.2528,43.2049,43.2145,10943.0
2024-08-23 13:20:00,45.16,45.21,45.16,45.18,9834.0,43.2145,43.2623,43.2145,43.2336,9834.0
2024-08-23 13:25:00,45.17,45.2,45.15,45.18,12320.0,43.224,43.2528,43.2049,43.2336,12320.0
2024-08-23 13:30:00,45.17,45.2,45.15,45.17,8556.0,43.224,43.2528,43.2049,43.224,8556.0
2024-08-23 13:35:00,45.16,45.17,45.14,45.16,13925.0,43.2145,43.224,43.1953,43.2145,13925.0
2024-08-23 13:40:00,45.16,45.17,45.13,45.16,9499.0,43.2145,43.224,43.1858,43.2145,9499.0
2024-08-23 13:45:00,45.15,45.16,45.11,45.13,10142.0,43.2049,43.2145,43.1666,43.1858,10142.0
2024-08-23 13:50:00,45.13,45.16,45.11,45.12,15179.0,43.1858,43.2145,43.1666,43.1762,15179.0
2024-08-23 13:55:00,45.13,45.17,45.11,45.16,25007.0,43.1858,43.224,43.1666,43.2145,25007.0
2024-08-23 14:00:00,45.16,45.2,45.14,45.2,19511.0,43.2145,43.2528,43.1953,43.2528,19511.0
2024-08-23 14:05:00,45.2,45.23,45.18,45.19,22594.0,43.2528,43.2815,43.2336,43.2432,22594.0
2024-08-23 14:10:00,45.19,45.24,45.17,45.23,15187.0,43.2432,43.291,43.224,43.2815,15187.0
2024-08-23 14:15:00,45.23,45.25,45.2,45.25,24428.0,43.2815,43.3006,43.2528,43.3006,24428.0
2024-08-23 14:20:00,45.24,45.27,45.22,45.26,16085.0,43.291,43.3197,43.2719,43.3102,16085.0
2024-08-23 14:25:00,45.26,45.31,45.23,45.3,20628.0,43.3102,43.358,43.2815,43.3484,20628.0
2024-08-23 14:30:00,45.3,45.33,45.28,45.3,54314.0,43.3484,43.3772,43.3293,43.3484,54314.0
2024-08-23 14:35:00,45.31,45.32,45.28,45.3,27983.0,43.358,43.3676,43.3293,43.3484,27983.0
2024-08-23 14:40:00,45.3,45.33,45.29,45.31,30955.0,43.3484,43.3772,43.3389,43.358,30955.0
2024-08-23 14:45:00,45.32,45.35,45.3,45.32,24757.0,43.3676,43.3963,43.3484,43.3676,24757.0
2024-08-23 14:50:00,45.32,45.34,45.31,45.34,17372.0,43.3676,43.3867,43.358,43.3867,17372.0
2024-08-23 14:55:00,45.34,45.34,45.28,45.32,95917.0,43.3867,43.3867,43.3293,43.3676,95917.0
2024-08-23 15:00:00,45.32,45.32,45.24,45.25,16435.0,43.3676,43.3676,43.291,43.3006,16435.0
2024-08-23 15:05:00,45.25,45.29,45.23,45.29,22586.0,43.3006,43.3389,43.2815,43.3389,22586.0
2024-08-23 15:10:00,45.28,45.34,45.28,45.34,24939.0,43.3293,43.3867,43.3293,43.3867,24939.0
2024-08-23 15:15:00,45.34,45.34,45.27,45.3,24738.0,43.3867,43.3867,43.3197,43.3484,24738.0
2024-08-23 15:20:00,45.3,45.34,45.3,45.32,21255.0,43.3484,43.3867,43.3484,43.3676,21255.0
2024-08-23 15:25:00,45.33,45.33,45.29,45.33,24326.0,43.3772,43.3772,43.3389,43.3772,24326.0
2024-08-23 15:30:00,45.32,45.33,45.27,45.28,44752.0,43.3676,43.3772,43.3197,43.3293,44752.0
2024-08-23 15:35:00,45.29,45.29,45.26,45.28,39074.0,43.3389,43.3389,43.3102,43.3293,39074.0
2024-08-23 15:40:00,45.28,45.31,45.27,45.27,68650.0,43.3293,43.358,43.3197,43.3197,68650.0
2024-08-23 15:45:00,45.27,45.33,45.24,45.32,59897.0,43.3197,43.3772,43.291,43.3676,59897.0
2024-08-23 15:50:00,45.32,45.42,45.31,45.39,173424.0,43.3676,43.4633,43.358,43.4346,173424.0
2024-08-23 15:55:00,45.4,45.44,45.38,45.39,346560.0,43.4441,43.4824,43.425,43.4346,346560.0
2024-08-26 09:30:00,45.75,45.82,45.6,45.66,129101.0,43.7791,43.846,43.6355,43.6929,129101.0
2024-08-26 09:35:00,45.64,45.69,45.52,45.57,56600.0,43.6738,43.7216,43.559,43.6068,56600.0
2024-08-26 09:40:00,45.58,45.65,45.53,45.63,43307.0,43.6164,43.6834,43.5685,43.6642,43307.0
2024-08-26 09:45:00,45.63,45.67,45.57,45.63,44760.0,43.6642,43.7025,43.6068,43.6642,44760.0
2024-08-26 09:50:00,45.63,45.64,45.51,45.56,33314.0,43.6642,43.6738,43.5494,43.5972,33314.0
2024-08-26 09:55:00,45.56,45.71,45.56,45.68,83553.0,43.5972,43.7408,43.5972,43.7121,83553.0
2024-08-26 10:00:00,45.68,45.71,45.59,45.61,43539.0,43.7121,43.7408,43.626,43.6451,43539.0
2024-08-26 10:05:00,45.62,45.72,45.6,45.72,135921.0,43.6547,43.7504,43.6355,43.7504,135921.0
2024-08-26 10:10:00,45.72,45.72,45.63,45.67,49344.0,43.7504,43.7504,43.6642,43.7025,49344.0
2024-08-26 10:15:00,45.67,45.72,45.63,45.67,32305.0,43.7025,43.7504,43.6642,43.7025,32305.0
2024-08-26 10:20:00,45.67,45.78,45.65,45.77,54217.0,43.7025,43.8078,43.6834,43.7982,54217.0
2024-08-26 10:25:00,45.76,45.78,45.71,45.78,23021.0,43.7886,43.8078,43.7408,43.8078,23021.0
2024-08-26 10:30:00,45.77,45.83,45.74,45.8,80319.0,43.7982,43.8556,43.7695,43.8269,80319.0
2024-08-26 10:35:00,45.8,45.83,45.73,45.77,38574.0,43.8269,43.8556,43.7599,43.7982,38574.0
2024-08-26 10:40:00,45.76,45.79,45.73,45.73,33012.0,43.7886,43.8173,43.7599,43.7599,33012.0
2024-08-26 10:45:00,45.73,45.77,45.71,45.73,41145.0,43.7599,43.7982,43.7408,43.7599,41145.0
2024-08-26 10:50:00,45.73,45.76,45.72,45.73,55768.0,43.7599,43.7886,43.7504,43.7599,55768.0
2024-08-26 10:55:00,45.74,45.74,45.68,45.73,127423.0,43.7695,43.7695,43.7121,43.7599,127423.0
2024-08-26 11:00:00,45.73,45.73,45.62,45.63,54243.0,43.7599,43.7599,43.6547,43.6642,54243.0
2024-08-26 11:05:00,45.62,45.63,45.54,45.55,37712.0,43.6547,43.6642,43.5781,43.5877,37712.0
2024-08-26 11:10:00,45.56,45.6,45.52,45.59,36921.0,43.5972,43.6355,43.559,43.626,36921.0
2024-08-26 11:15:00,45.59,45.61,45.52,45.53,69731.0,43.626,43.6451,43.559,43.5685,69731.0
2024-08-26 11:20:00,45.52,45.54,45.45,45.48,28773.0,43.559,43.5781,43.492,43.5207,28773.0
2024-08-26 11:25:00,45.47,45.48,45.42,45.47,34199.0,43.5111,43.5207,43.4633,43.5111,34199.0
2024-08-26 11:30:00,45.46,45.51,45.45,45.51,42388.0,43.5016,43.5494,43.492,43.5494,42388.0
2024-08-26 11:35:00,45.51,45.53,45.5,45.52,32999.0,43.5494,43.5685,43.5398,43.559,32999.0
2024-08-26 11:40:00,45.52,45.56,45.51,45.53,55892.0,43.559,43.5972,43.5494,43.5685,55892.0
2024-08-26 11:45:00,45.53,45.54,45.48,45.51,39406.0,43.5685,43.5781,43.5207,43.5494,39406.0
2024-08-26 11:50:00,45.51,45.53,45.46,45.47,36729.0,43.5494,43.5685,43.5016,43.5111,36729.0
2024-08-26 11:55:00,45.47,45.53,45.46,45.51,30685.0,43.5111,43.5685,43.5016,43.5494,30685.0
2024-08-26 12:00:00,45.52,45.57,45.49,45.57,46408.0,43.559,43.6068,43.5303,43.6068,46408.0
2024-08-26 12:05:00,45.56,45.6,45.56,45.59,31648.0,43.5972,43.6355,43.5972,43.626,31648.0
2024-08-26 12:10:00,45.59,45.6,45.55,45.58,32061.0,43.626,43.6355,43.5877,43.6164,32061.0
2024-08-26 12:15:00,45.57,45.61,45.56,45.59,32423.0,43.6068,43.6451,43.5972,43.626,32423.0
2024-08-26 12:20:00,45.59,45.62,45.58,45.59,21363.0,43.626,43.6547,43.6164,43.626,21363.0
2024-08-26 12:25:00,45.58,45.58,45.53,45.53,14349.0,43.6164,43.6164,43.5685,43.5685,14349.0
2024-08-26 12:30:00,45.53,45.56,45.51,45.55,26866.0,43.5685,43.5972,43.5494,43.5877,26866.0
2024-08-26 12:35:00,45.55,45.58,45.54,45.57,13635.0,43.5877,43.6164,43.5781,43.6068,13635.0
2024-08-26 12:40:00,45.57,45.57,45.54,45.55,15939.0,43.6068,43.6068,43.5781,43.5877,15939.0
2024-08-26 12:45:00,45.55,45.57,45.52,45.55,22190.0,43.5877,43.6068,43.559,43.5877,22190.0
2024-08-26 12:50:00,45.55,45.56,45.54,45.55,11345.0,43.5877,43.5972,43.5781,43.5877,11345.0
2024-08-26 12:55:00,45.55,45.6,45.53,45.57,39235.0,43.5877,43.6355,43.5685,43.6068,39235.0
2024-08-26 13:00:00,45.57,45.63,45.57,45.62,33906.0,43.6068,43.6642,43.6068,43.6547,33906.0
2024-08-26 13:05:00,45.63,45.63,45.58,45.59,36345.0,43.6642,43.6642,43.6164,43.626,36345.0
2024-08-26 13:10:00,45.59,45.63,45.59,45.62,37127.0,43.626,43.6642,43.626,43.6547,37127.0
2024-08-26 13:15:00,45.62,45.63,45.59,45.63,39995.0,43.6547,43.6642,43.626,43.6642,39995.0
2024-08-26 13:20:00,45.63,45.65,45.62,45.63,24054.0,43.6642,43.6834,43.6547,43.6642,24054.0
2024-08-26 13:25:00,45.63,45.65,45.61,45.62,29243.0,43.6642,43.6834,43.6451,43.6547,29243.0
2024-08-26 13:30:00,45.62,45.63,45.57,45.61,34148.0,43.6547,43.6642,43.6068,43.6451,34148.0
2024-08-26 13:35:00,45.61,45.61,45.55,45.55,37278.0,43.6451,43.6451,43.5877,43.5877,37278.0
2024-08-26 13:40:00,45.55,45.58,45.55,45.55,28897.0,43.5877,43.6164,43.5877,43.5877,28897.0
2024-08-26 13:45:00,45.55,45.56,45.49,45.52,36248.0,43.5877,43.5972,43.5303,43.559,36248.0
2024-08-26 13:50:00,45.52,45.52,45.47,45.48,22001.0,43.559,43.559,43.5111,43.5207,22001.0
2024-08-26 13:55:00,45.48,45.5,45.46,45.48,23143.0,43.5207,43.5398,43.5016,43.5207,23143.0
2024-08-26 14:00:00,45.48,45.54,45.48,45.54,13173.0,43.5207,43.5781,43.5207,43.5781,13173.0
2024-08-26 14:05:00,45.54,45.57,45.49,45.5,31930.0,43.5781,43.6068,43.5303,43.5398,31930.0
2024-08-26 14:10:00,45.5,45.54,45.5,45.54,14957.0,43.5398,43.5781,43.5398,43.5781,14957.0
2024-08-26 14:15:00,45.53,45.54,45.51,45.54,22113.0,43.5685,43.5781,43.5494,43.5781,22113.0
2024-08-26 14:20:00,45.55,45.56,45.5,45.54,32362.0,43.5877,43.5972,43.5398,43.5781,32362.0
2024-08-26 14:25:00,45.55,45.58,45.54,45.58,32860.0,43.5877,43.6164,43.5781,43.6164,32860.0
2024-08-26 14:30:00,45.58,45.62,45.56,45.58,32195.0,43.6164,43.6547,43.5972,43.6164,32195.0
2024-08-26 14:35:00,45.58,45.63,45.58,45.61,29017.0,43.6164,43.6642,43.6164,43.6451,29017.0
2024-08-26 14:40:00,45.6,45.64,45.59,45.62,45424.0,43.6355,43.6738,43.626,43.6547,45424.0
2024-08-26 14:45:00,45.63,45.64,45.6,45.61,42436.0,43.6642,43.6738,43.6355,43.6451,42436.0
2024-08-26 14:50:00,45.61,45.61,45.57,45.58,41155.0,43.6451,43.6451,43.6068,43.6164,41155.0
2024-08-26 14:55:00,45.58,45.61,45.57,45.59,26354.0,43.6164,43.6451,43.6068,43.626,26354.0
2024-08-26 15:00:00,45.59,45.6,45.57,45.59,25331.0,43.626,43.6355,43.6068,43.626,25331.0
2024-08-26 15:05:00,45.59,45.6,45.55,45.56,38775.0,43.626,43.6355,43.5877,43.5972,38775.0
2024-08-26 15:10:00,45.57,45.61,45.56,45.61,49268.0,43.6068,43.6451,43.5972,43.6451,49268.0
2024-08-26 15:15:00,45.61,45.63,45.6,45.62,32347.0,43.6451,43.6642,43.6355,43.6547,32347.0
2024-08-26 15:20:00,45.62,45.64,45.6,45.62,72741.0,43.6547,43.6738,43.6355,43.6547,72741.0
2024-08-26 15:25:00,45.62,45.66,45.61,45.65,28243.0,43.6547,43.6929,43.6451,43.6834,28243.0
2024-08-26 15:30:00,45.64,45.67,45.62,45.67,64786.0,43.6738,43.7025,43.6547,43.7025,64786.0
2024-08-26 15:35:00,45.67,45.74,45.67,45.71,98752.0,43.7025,43.7695,43.7025,43.7408,98752.0
2024-08-26 15:40:00,45.71,45.77,45.7,45.76,93719.0,43.7408,43.7982,43.7312,43.7886,93719.0
2024-08-26 15:45:00,45.76,45.81,45.63,45.63,140682.0,43.7886,43.8365,43.6642,43.6642,140682.0
2024-08-26 15:50:00,45.63,45.68,45.55,45.63,139830.0,43.6642,43.7121,43.5877,43.6642,139830.0
2024-08-26 15:55:00,45.62,45.65,45.55,45.64,314850.0,43.6547,43.6834,43.5877,43.6738,314850.0
2024-08-27 09:30:00,45.59,45.63,45.48,45.59,198285.0,43.626,43.6642,43.5207,43.626,198285.0
2024-08-27 09:35:00,45.59,45.67,45.57,45.63,26712.0,43.626,43.7025,43.6068,43.6642,26712.0
2024-08-27 09:40:00,45.63,45.73,45.59,45.68,28460.0,43.6642,43.7599,43.626,43.7121,28460.0
2024-08-27 09:45:00,45.69,45.77,45.65,45.72,100179.0,43.7216,43.7982,43.6834,43.7504,100179.0
2024-08-27 09:50:00,45.72,45.76,45.62,45.65,28458.0,43.7504,43.7886,43.6547,43.6834,28458.0
2024-08-27 09:55:00,45.66,45.66,45.55,45.56,126331.0,43.6929,43.6929,43.5877,43.5972,126331.0
2024-08-27 10:00:00,45.57,45.6,45.51,45.58,32913.0,43.6068,43.6355,43.5494,43.6164,32913.0
2024-08-27 10:05:00,45.57,45.61,45.53,45.58,24205.0,43.6068,43.6451,43.5685,43.6164,24205.0
2024-08-27 10:10:00,45.57,45.58,45.48,45.49,26281.0,43.6068,43.6164,43.5207,43.5303,26281.0
2024-08-27 10:15:00,45.5,45.53,45.45,45.51,120075.0,43.5398,43.5685,43.492,43.5494,120075.0
2024-08-27 10:20:00,45.51,45.61,45.51,45.61,35680.0,43.5494,43.6451,43.5494,43.6451,35680.0
2024-08-27 10:25:00,45.6,45.6,45.55,45.58,16931.0,43.6355,43.6355,43.5877,43.6164,16931.0
2024-08-27 10:30:00,45.57,45.63,45.57,45.6,18939.0,43.6068,43.6642,43.6068,43.6355,18939.0
2024-08-27 10:35:00,45.61,45.69,45.57,45.69,43559.0,43.6451,43.7216,43.6068,43.7216,43559.0
2024-08-27 10:40:00,45.68,45.69,45.65,45.66,13386.0,43.7121,43.7216,43.6834,43.6929,13386.0
2024-08-27 10:45:00,45.65,45.69,45.62,45.69,23049.0,43.6834,43.7216,43.6547,43.7216,23049.0
2024-08-27 10:50:00,45.69,45.71,45.64,45.71,17257.0,43.7216,43.7408,43.6738,43.7408,17257.0
2024-08-27 10:55:00,45.72,45.78,45.7,45.71,46895.0,43.7504,43.8078,43.7312,43.7408,46895.0
2024-08-27 11:00:00,45.71,45.71,45.67,45.69,20976.0,43.7408,43.7408,43.7025,43.7216,20976.0
2024-08-27 11:05:00,45.69,45.69,45.6,45.6,24793.0,43.7216,43.7216,43.6355,43.6355,24793.0
2024-08-27 11:10:00,45.6,45.62,45.57,45.59,23476.0,43.6355,43.6547,43.6068,43.626,23476.0
2024-08-27 11:15:00,45.59,45.6,45.53,45.55,28107.0,43.626,43.6355,43.5685,43.5877,28107.0
2024-08-27 11:20:00,45.55,45.63,45.54,45.61,85388.0,43.5877,43.6642,43.5781,43.6451,85388.0
2024-08-27 11:25:00,45.62,45.63,45.59,45.61,22751.0,43.6547,43.6642,43.626,43.6451,22751.0
2024-08-27 11:30:00,45.59,45.61,45.56,45.59,27485.0,43.626,43.6451,43.5972,43.626,27485.0
2024-08-27 11:35:00,45.59,45.63,45.59,45.63,29706.0,43.626,43.6642,43.626,43.6642,29706.0
2024-08-27 11:40:00,45.62,45.64,45.59,45.63,21295.0,43.6547,43.6738,43.626,43.6642,21295.0
2024-08-27 11:45:00,45.63,45.63,45.59,45.6,23500.0,43.6642,43.6642,43.626,43.6355,23500.0
2024-08-27 11:50:00,45.6,45.64,45.59,45.64,40224.0,43.6355,43.6738,43.626,43.6738,40224.0
2024-08-27 11:55:00,45.64,45.66,45.62,45.65,25590.0,43.6738,43.6929,43.6547,43.6834,25590.0
2024-08-27 12:00:00,45.65,45.65,45.61,45.61,26441.0,43.6834,43.6834,43.6451,43.6451,26441.0
2024-08-27 12:05:00,45.62,45.62,45.58,45.59,65635.0,43.6547,43.6547,43.6164,43.626,65635.0
2024-08-27 12:10:00,45.59,45.61,45.58,45.61,10535.0,43.626,43.6451,43.6164,43.6451,10535.0
2024-08-27 12:15:00,45.61,45.61,45.57,45.59,29449.0,43.6451,43.6451,43.6068,43.626,29449.0
2024-08-27 12:20:00,45.59,45.61,45.53,45.55,62193.0,43.626,43.6451,43.5685,43.5877,62193.0
2024-08-27 12:25:00,45.55,45.56,45.53,45.54,33637.0,43.5877,43.5972,43.5685,43.5781,33637.0
2024-08-27 12:30:00,45.55,45.59,45.51,45.59,88475.0,43.5877,43.626,43.5494,43.626,88475.0
2024-08-27 12:35:00,45.6,45.6,45.53,45.53,15380.0,43.6355,43.6355,43.5685,43.5685,15380.0
2024-08-27 12:40:00,45.53,45.54,45.49,45.5,21818.0,43.5685,43.5781,43.5303,43.5398,21818.0
2024-08-27 12:45:00,45.5,45.57,45.49,45.55,44401.0,43.5398,43.6068,43.5303,43.5877,44401.0
2024-08-27 12:50:00,45.56,45.6,45.56,45.59,16912.0,43.5972,43.6355,43.5972,43.626,16912.0
2024-08-27 12:55:00,45.59,45.6,45.56,45.58,20107.0,43.626,43.6355,43.5972,43.6164,20107.0
2024-08-27 13:00:00,45.57,45.61,45.56,45.61,22125.0,43.6068,43.6451,43.5972,43.6451,22125.0
2024-08-27 13:05:00,45.61,45.65,45.6,45.64,47962.0,43.6451,43.6834,43.6355,43.6738,47962.0
2024-08-27 13:10:00,45.63,45.64,45.58,45.62,9329.0,43.6642,43.6738,43.6164,43.6547,9329.0
2024-08-27 13:15:00,45.62,45.62,45.59,45.61,14844.0,43.6547,43.6547,43.626,43.6451,14844.0
2024-08-27 13:20:00,45.62,45.65,45.6,45.63,9412.0,43.6547,43.6834,43.6355,43.6642,9412.0
2024-08-27 13:25:00,45.64,45.69,45.64,45.69,21575.0,43.6738,43.7216,43.6738,43.7216,21575.0
2024-08-27 13:30:00,45.69,45.72,45.66,45.68,35653.0,43.7216,43.7504,43.6929,43.7121,35653.0
2024-08-27 13:35:00,45.69,45.72,45.68,45.69,46423.0,43.7216,43.7504,43.7121,43.7216,46423.0
2024-08-27 13:40:00,45.68,45.7,45.68,45.69,16429.0,43.7121,43.7312,43.7121,43.7216,16429.0
2024-08-27 13:45:00,45.7,45.7,45.66,45.67,10313.0,43.7312,43.7312,43.6929,43.7025,10313.0
2024-08-27 13:50:00,45.67,45.68,45.65,45.66,27922.0,43.7025,43.7121,43.6834,43.6929,27922.0
2024-08-27 13:55:00,45.65,45.66,45.63,45.65,12795.0,43.6834,43.6929,43.6642,43.6834,12795.0
2024-08-27 14:00:00,45.66,45.66,45.62,45.63,28652.0,43.6929,43.6929,43.6547,43.6642,28652.0
2024-08-27 14:05:00,45.63,45.65,45.63,45.64,12545.0,43.6642,43.6834,43.6642,43.6738,12545.0
2024-08-27 14:10:00,45.64,45.65,45.63,45.64,22966.0,43.6738,43.6834,43.6642,43.6738,22966.0
2024-08-27 14:15:00,45.64,45.65,45.62,45.63,17194.0,43.6738,43.6834,43.6547,43.6642,17194.0
2024-08-27 14:20:00,45.64,45.64,45.61,45.62,18300.0,43.6738,43.6738,43.6451,43.6547,18300.0
2024-08-27 14:25:00,45.61,45.65,45.61,45.65,33570.0,43.6451,43.6834,43.6451,43.6834,33570.0
2024-08-27 14:30:00,45.65,45.65,45.63,45.65,16409.0,43.6834,43.6834,43.6642,43.6834,16409.0
2024-08-27 14:35:00,45.65,45.66,45.64,45.65,35948.0,43.6834,43.6929,43.6738,43.6834,35948.0
2024-08-27 14:40:00,45.65,45.66,45.62,45.65,30252.0,43.6834,43.6929,43.6547,43.6834,30252.0
2024-08-27 14:45:00,45.65,45.66,45.62,45.65,19661.0,43.6834,43.6929,43.6547,43.6834,19661.0
2024-08-27 14:50:00,45.64,45.67,45.63,45.64,19302.0,43.6738,43.7025,43.6642,43.6738,19302.0
2024-08-27 14:55:00,45.64,45.64,45.6,45.61,31657.0,43.6738,43.6738,43.6355,43.6451,31657.0
2024-08-27 15:00:00,45.62,45.65,45.61,45.65,28416.0,43.6547,43.6834,43.6451,43.6834,28416.0
2024-08-27 15:05:00,45.65,45.7,45.62,45.7,35174.0,43.6834,43.7312,43.6547,43.7312,35174.0
2024-08-27 15:10:00,45.69,45.7,45.67,45.68,32788.0,43.7216,43.7312,43.7025,43.7121,32788.0
2024-08-27 15:15:00,45.69,45.72,45.68,45.7,72401.0,43.7216,43.7504,43.7121,43.7312,72401.0
2024-08-27 15:20:00,45.7,45.7,45.67,45.7,30733.0,43.7312,43.7312,43.7025,43.7312,30733.0
2024-08-27 15:25:00,45.7,45.73,45.67,45.71,42083.0,43.7312,43.7599,43.7025,43.7408,42083.0
2024-08-27 15:30:00,45.71,45.73,45.68,45.69,55423.0,43.7408,43.7599,43.7121,43.7216,55423.0
2024-08-27 15:35:00,45.68,45.69,45.66,45.66,54886.0,43.7121,43.7216,43.6929,43.6929,54886.0
2024-08-27 15:40:00,45.66,45.7,45.64,45.67,74110.0,43.6929,43.7312,43.6738,43.7025,74110.0
2024-08-27 15:45:00,45.68,45.71,45.67,45.7,81228.0,43.7121,43.7408,43.7025,43.7312,81228.0
2024-08-27 15:50:00,45.69,45.74,45.69,45.72,199040.0,43.7216,43.7695,43.7216,43.7504,199040.0
2024-08-27 15:55:00,45.71,45.78,45.71,45.73,495314.0,43.7408,43.8078,43.7408,43.7599,495314.0
2024-08-28 09:30:00,45.57,45.85,45.57,45.8,177667.0,43.6068,43.8748,43.6068,43.8269,177667.0
2024-08-28 09:35:00,45.8,45.8,45.69,45.79,54027.0,43.8269,43.8269,43.7216,43.8173,54027.0
2024-08-28 09:40:00,45.79,45.91,45.75,45.89,59592.0,43.8173,43.9322,43.7791,43.913,59592.0
2024-08-28 09:45:00,45.91,46.13,45.88,46.08,400863.0,43.9322,44.1427,43.9035,44.0948,400863.0
2024-08-28 09:50:00,46.09,46.24,46.07,46.22,108421.0,44.1044,44.248,44.0853,44.2288,108421.0
2024-08-28 09:55:00,46.23,46.29,46.2,46.21,104804.0,44.2384,44.2958,44.2097,44.2192,104804.0
2024-08-28 10:00:00,46.2,46.23,46.13,46.16,190216.0,44.2097,44.2384,44.1427,44.1714,190216.0
2024-08-28 10:05:00,46.15,46.17,46.03,46.05,106346.0,44.1618,44.181,44.047,44.0661,106346.0
2024-08-28 10:10:00,46.05,46.08,45.88,45.93,33650.0,44.0661,44.0948,43.9035,43.9513,33650.0
2024-08-28 10:15:00,45.93,46.05,45.92,45.98,146555.0,43.9513,44.0661,43.9417,43.9992,146555.0
2024-08-28 10:20:00,45.98,46.04,45.98,46.01,64417.0,43.9992,44.0566,43.9992,44.0279,64417.0
2024-08-28 10:25:00,46.0,46.02,45.99,46.01,34992.0,44.0183,44.0374,44.0087,44.0279,34992.0
2024-08-28 10:30:00,46.0,46.11,45.98,46.11,27245.0,44.0183,44.1236,43.9992,44.1236,27245.0
2024-08-28 10:35:00,46.11,46.18,46.1,46.16,39354.0,44.1236,44.1905,44.114,44.1714,39354.0
2024-08-28 10:40:00,46.16,46.21,46.15,46.19,71204.0,44.1714,44.2192,44.1618,44.2001,71204.0
2024-08-28 10:45:00,46.19,46.27,46.17,46.24,37112.0,44.2001,44.2767,44.181,44.248,37112.0
2024-08-28 10:50:00,46.25,46.31,46.19,46.29,55678.0,44.2575,44.3149,44.2001,44.2958,55678.0
2024-08-28 10:55:00,46.29,46.38,46.27,46.31,137535.0,44.2958,44.3819,44.2767,44.3149,137535.0
2024-08-28 11:00:00,46.31,46.35,46.26,46.33,52214.0,44.3149,44.3532,44.2671,44.3341,52214.0
2024-08-28 11:05:00,46.33,46.39,46.32,46.36,30216.0,44.3341,44.3915,44.3245,44.3628,30216.0
2024-08-28 11:10:00,46.36,46.37,46.29,46.3,91818.0,44.3628,44.3724,44.2958,44.3054,91818.0
2024-08-28 11:15:00,46.3,46.31,46.24,46.25,28788.0,44.3054,44.3149,44.248,44.2575,28788.0
2024-08-28 11:20:00,46.26,46.29,46.23,46.25,118106.0,44.2671,44.2958,44.2384,44.2575,118106.0
2024-08-28 11:25:00,46.25,46.27,46.18,46.21,45185.0,44.2575,44.2767,44.1905,44.2192,45185.0
2024-08-28 11:30:00,46.21,46.21,46.12,46.2,26601.0,44.2192,44.2192,44.1331,44.2097,26601.0
2024-08-28 11:35:00,46.21,46.21,46.15,46.2,23753.0,44.2192,44.2192,44.1618,44.2097,23753.0
2024-08-28 11:40:00,46.19,46.22,46.16,46.21,26671.0,44.2001,44.2288,44.1714,44.2192,26671.0
2024-08-28 11:45:00,46.21,46.23,46.19,46.2,8962.0,44.2192,44.2384,44.2001,44.2097,8962.0
2024-08-28 11:50:00,46.19,46.22,46.18,46.21,18647.0,44.2001,44.2288,44.1905,44.2192,18647.0
2024-08-28 11:55:00,46.22,46.23,46.18,46.21,18856.0,44.2288,44.2384,44.1905,44.2192,18856.0
2024-08-28 12:00:00,46.21,46.22,46.15,46.15,17552.0,44.2192,44.2288,44.1618,44.1618,17552.0
2024-08-28 12:05:00,46.13,46.14,46.03,46.08,87380.0,44.1427,44.1523,44.047,44.0948,87380.0
2024-08-28 12:10:00,46.08,46.1,46.05,46.09,19097.0,44.0948,44.114,44.0661,44.1044,19097.0
2024-08-28 12:15:00,46.1,46.11,46.06,46.08,27507.0,44.114,44.1236,44.0757,44.0948,27507.0
2024-08-28 12:20:00,46.08,46.08,45.97,46.01,43810.0,44.0948,44.0948,43.9896,44.0279,43810.0
2024-08-28 12:25:00,46.01,46.05,45.98,46.01,57356.0,44.0279,44.0661,43.9992,44.0279,57356.0
2024-08-28 12:30:00,46.02,46.06,45.98,45.98,53698.0,44.0374,44.0757,43.9992,43.9992,53698.0
2024-08-28 12:35:00,45.99,46.05,45.97,46.01,58286.0,44.0087,44.0661,43.9896,44.0279,58286.0
2024-08-28 12:40:00,46.0,46.01,45.96,45.97,152498.0,44.0183,44.0279,43.98,43.9896,152498.0
2024-08-28 12:45:00,45.98,46.0,45.94,45.98,32130.0,43.9992,44.0183,43.9609,43.9992,32130.0
2024-08-28 12:50:00,45.98,46.01,45.97,46.0,14127.0,43.9992,44.0279,43.9896,44.0183,14127.0
2024-08-28 12:55:00,46.0,46.02,45.99,46.02,17422.0,44.0183,44.0374,44.0087,44.0374,17422.0
2024-08-28 13:00:00,46.02,46.03,45.99,46.01,20701.0,44.0374,44.047,44.0087,44.0279,20701.0
2024-08-28 13:05:00,46.01,46.01,45.97,45.97,7610.0,44.0279,44.0279,43.9896,43.9896,7610.0
2024-08-28 13:10:00,45.98,46.02,45.97,45.99,24565.0,43.9992,44.0374,43.9896,44.0087,24565.0
2024-08-28 13:15:00,45.99,46.02,45.98,46.0,8719.0,44.0087,44.0374,43.9992,44.0183,8719.0
2024-08-28 13:20:00,46.0,46.01,45.98,46.0,39127.0,44.0183,44.0279,43.9992,44.0183,39127.0
2024-08-28 13:25:00,46.01,46.03,45.99,46.03,47854.0,44.0279,44.047,44.0087,44.047,47854.0
2024-08-28 13:30:00,46.02,46.1,46.02,46.09,28467.0,44.0374,44.114,44.0374,44.1044,28467.0
2024-08-28 13:35:00,46.09,46.1,46.03,46.04,18318.0,44.1044,44.114,44.047,44.0566,18318.0
2024-08-28 13:40:00,46.04,46.06,46.03,46.04,18485.0,44.0566,44.0757,44.047,44.0566,18485.0
2024-08-28 13:45:00,46.04,46.05,46.02,46.03,26463.0,44.0566,44.0661,44.0374,44.047,26463.0
2024-08-28 13:50:00,46.02,46.04,45.98,46.0,20679.0,44.0374,44.0566,43.9992,44.0183,20679.0
2024-08-28 13:55:00,45.99,46.0,45.94,45.95,34929.0,44.0087,44.0183,43.9609,43.9704,34929.0
2024-08-28 14:00:00,45.95,45.98,45.9,45.9,17722.0,43.9704,43.9992,43.9226,43.9226,17722.0
2024-08-28 14:05:00,45.89,45.98,45.89,45.95,40348.0,43.913,43.9992,43.913,43.9704,40348.0
2024-08-28 14:10:00,45.96,45.96,45.91,45.91,32072.0,43.98,43.98,43.9322,43.9322,32072.0
2024-08-28 14:15:00,45.91,45.93,45.88,45.89,16252.0,43.9322,43.9513,43.9035,43.913,16252.0
2024-08-28 14:20:00,45.89,45.89,45.85,45.87,21334.0,43.913,43.913,43.8748,43.8939,21334.0
2024-08-28 14:25:00,45.87,45.92,45.87,45.9,84161.0,43.8939,43.9417,43.8939,43.9226,84161.0
2024-08-28 14:30:00,45.91,45.91,45.89,45.9,45959.0,43.9322,43.9322,43.913,43.9226,45959.0
2024-08-28 14:35:00,45.91,45.95,45.9,45.95,26843.0,43.9322,43.9704,43.9226,43.9704,26843.0
2024-08-28 14:40:00,45.94,45.98,45.94,45.96,19296.0,43.9609,43.9992,43.9609,43.98,19296.0
2024-08-28 14:45:00,45.96,45.97,45.91,45.94,25258.0,43.98,43.9896,43.9322,43.9609,25258.0
2024-08-28 14:50:00,45.94,46.04,45.93,46.03,49641.0,43.9609,44.0566,43.9513,44.047,49641.0
2024-08-28 14:55:00,46.04,46.09,46.03,46.08,29912.0,44.0566,44.1044,44.047,44.0948,29912.0
2024-08-28 15:00:00,46.09,46.15,46.08,46.09,38781.0,44.1044,44.1618,44.0948,44.1044,38781.0
2024-08-28 15:05:00,46.09,46.09,46.0,46.01,29674.0,44.1044,44.1044,44.0183,44.0279,29674.0
2024-08-28 15:10:00,46.02,46.05,46.0,46.03,18771.0,44.0374,44.0661,44.0183,44.047,18771.0
2024-08-28 15:15:00,46.03,46.07,46.01,46.07,18061.0,44.047,44.0853,44.0279,44.0853,18061.0
2024-08-28 15:20:00,46.07,46.1,46.07,46.09,23912.0,44.0853,44.114,44.0853,44.1044,23912.0
2024-08-28 15:25:00,46.1,46.11,46.08,46.1,38056.0,44.114,44.1236,44.0948,44.114,38056.0
2024-08-28 15:30:00,46.09,46.12,46.08,46.1,29475.0,44.1044,44.1331,44.0948,44.114,29475.0
2024-08-28 15:35:00,46.1,46.13,46.08,46.11,20755.0,44.114,44.1427,44.0948,44.1236,20755.0
2024-08-28 15:40:00,46.11,46.14,46.08,46.14,26464.0,44.1236,44.1523,44.0948,44.1523,26464.0
2024-08-28 15:45:00,46.14,46.18,46.1,46.13,69682.0,44.1523,44.1905,44.114,44.1427,69682.0
2024-08-28 15:50:00,46.13,46.19,46.11,46.19,128472.0,44.1427,44.2001,44.1236,44.2001,128472.0
2024-08-28 15:55:00,46.18,46.25,46.13,46.15,391192.0,44.1905,44.2575,44.1427,44.1618,391192.0
2024-08-29 09:30:00,46.37,46.37,45.86,45.86,113146.0,44.3724,44.3724,43.8843,43.8843,113146.0
2024-08-29 09:35:00,45.87,45.94,45.76,45.79,42329.0,43.8939,43.9609,43.7886,43.8173,42329.0
2024-08-29 09:40:00,45.79,45.84,45.74,45.8,39382.0,43.8173,43.8652,43.7695,43.8269,39382.0
2024-08-29 09:45:00,45.8,45.81,45.58,45.59,36704.0,43.8269,43.8365,43.6164,43.626,36704.0
2024-08-29 09:50:00,45.59,45.66,45.51,45.64,29062.0,43.626,43.6929,43.5494,43.6738,29062.0
2024-08-29 09:55:00,45.65,45.7,45.62,45.67,40537.0,43.6834,43.7312,43.6547,43.7025,40537.0
2024-08-29 10:00:00,45.69,45.96,45.68,45.95,139611.0,43.7216,43.98,43.7121,43.9704,139611.0
2024-08-29 10:05:00,45.96,46.0,45.92,46.0,33672.0,43.98,44.0183,43.9417,44.0183,33672.0
2024-08-29 10:10:00,46.0,46.06,45.94,46.05,50889.0,44.0183,44.0757,43.9609,44.0661,50889.0
2024-08-29 10:15:00,46.05,46.18,46.04,46.16,71826.0,44.0661,44.1905,44.0566,44.1714,71826.0
2024-08-29 10:20:00,46.17,46.2,46.11,46.19,18016.0,44.181,44.2097,44.1236,44.2001,18016.0
2024-08-29 10:25:00,46.19,46.23,46.16,46.2,83791.0,44.2001,44.2384,44.1714,44.2097,83791.0
2024-08-29 10:30:00,46.21,46.21,46.03,46.05,52917.0,44.2192,44.2192,44.047,44.0661,52917.0
2024-08-29 10:35:00,46.05,46.15,46.05,46.09,34505.0,44.0661,44.1618,44.0661,44.1044,34505.0
2024-08-29 10:40:00,46.1,46.11,46.0,46.04,39049.0,44.114,44.1236,44.0183,44.0566,39049.0
2024-08-29 10:45:00,46.05,46.06,45.96,45.96,59828.0,44.0661,44.0757,43.98,43.98,59828.0
2024-08-29 10:50:00,45.97,46.0,45.93,45.94,32062.0,43.9896,44.0183,43.9513,43.9609,32062.0
2024-08-29 10:55:00,45.95,45.99,45.92,45.98,25968.0,43.9704,44.0087,43.9417,43.9992,25968.0
2024-08-29 11:00:00,45.99,46.02,45.94,45.96,17393.0,44.0087,44.0374,43.9609,43.98,17393.0
2024-08-29 11:05:00,45.98,46.01,45.92,46.0,51255.0,43.9992,44.0279,43.9417,44.0183,51255.0
2024-08-29 11:10:00,46.01,46.07,45.97,46.05,14215.0,44.0279,44.0853,43.9896,44.0661,14215.0
2024-08-29 11:15:00,46.05,46.09,46.03,46.05,22455.0,44.0661,44.1044,44.047,44.0661,22455.0
2024-08-29 11:20:00,46.06,46.12,46.06,46.12,33515.0,44.0757,44.1331,44.0757,44.1331,33515.0
2024-08-29 11:25:00,46.11,46.15,46.1,46.12,29269.0,44.1236,44.1618,44.114,44.1331,29269.0
2024-08-29 11:30:00,46.14,46.19,46.14,46.18,15890.0,44.1523,44.2001,44.1523,44.1905,15890.0
2024-08-29 11:35:00,46.18,46.25,46.17,46.25,37270.0,44.1905,44.2575,44.181,44.2575,37270.0
2024-08-29 11:40:00,46.25,46.25,46.18,46.19,17283.0,44.2575,44.2575,44.1905,44.2001,17283.0
2024-08-29 11:45:00,46.18,46.27,46.14,46.27,55993.0,44.1905,44.2767,44.1523,44.2767,55993.0
2024-08-29 11:50:00,46.27,46.36,46.27,46.34,39402.0,44.2767,44.3628,44.2767,44.3436,39402.0
2024-08-29 11:55:00,46.34,46.41,46.31,46.41,122821.0,44.3436,44.4106,44.3149,44.4106,122821.0
2024-08-29 12:00:00,46.4,46.46,46.39,46.44,36054.0,44.4011,44.4585,44.3915,44.4393,36054.0
2024-08-29 12:05:00,46.44,46.47,46.4,46.46,28869.0,44.4393,44.468,44.4011,44.4585,28869.0
2024-08-29 12:10:00,46.46,46.5,46.45,46.48,19173.0,44.4585,44.4968,44.4489,44.4776,19173.0
2024-08-29 12:15:00,46.48,46.49,46.41,46.46,20590.0,44.4776,44.4872,44.4106,44.4585,20590.0
2024-08-29 12:20:00,46.47,46.5,46.41,46.49,33142.0,44.468,44.4968,44.4106,44.4872,33142.0
2024-08-29 12:25:00,46.5,46.51,46.47,46.5,39400.0,44.4968,44.5063,44.468,44.4968,39400.0
2024-08-29 12:30:00,46.5,46.51,46.46,46.48,18478.0,44.4968,44.5063,44.4585,44.4776,18478.0
2024-08-29 12:35:00,46.48,46.56,46.47,46.52,166667.0,44.4776,44.5542,44.468,44.5159,166667.0
2024-08-29 12:40:00,46.52,46.55,46.51,46.55,13510.0,44.5159,44.5446,44.5063,44.5446,13510.0
2024-08-29 12:45:00,46.55,46.55,46.44,46.46,32902.0,44.5446,44.5446,44.4393,44.4585,32902.0
2024-08-29 12:50:00,46.46,46.49,46.43,46.45,229380.0,44.4585,44.4872,44.4298,44.4489,229380.0
2024-08-29 12:55:00,46.45,46.47,46.43,46.45,28464.0,44.4489,44.468,44.4298,44.4489,28464.0
2024-08-29 13:00:00,46.45,46.45,46.41,46.43,14461.0,44.4489,44.4489,44.4106,44.4298,14461.0
2024-08-29 13:05:00,46.43,46.46,46.38,46.44,22879.0,44.4298,44.4585,44.3819,44.4393,22879.0
2024-08-29 13:10:00,46.43,46.47,46.42,46.43,74365.0,44.4298,44.468,44.4202,44.4298,74365.0
2024-08-29 13:15:00,46.44,46.46,46.41,46.46,12009.0,44.4393,44.4585,44.4106,44.4585,12009.0
2024-08-29 13:20:00,46.46,46.48,46.45,46.46,11010.0,44.4585,44.4776,44.4489,44.4585,11010.0
2024-08-29 13:25:00,46.46,46.51,46.44,46.5,26244.0,44.4585,44.5063,44.4393,44.4968,26244.0
2024-08-29 13:30:00,46.5,46.57,46.49,46.55,29567.0,44.4968,44.5637,44.4872,44.5446,29567.0
2024-08-29 13:35:00,46.55,46.57,46.54,46.54,19281.0,44.5446,44.5637,44.535,44.535,19281.0
2024-08-29 13:40:00,46.54,46.59,46.53,46.58,17666.0,44.535,44.5829,44.5255,44.5733,17666.0
2024-08-29 13:45:00,46.58,46.64,46.57,46.64,88129.0,44.5733,44.6307,44.5637,44.6307,88129.0
2024-08-29 13:50:00,46.64,46.68,46.63,46.67,21395.0,44.6307,44.669,44.6212,44.6594,21395.0
2024-08-29 13:55:00,46.67,46.75,46.67,46.7,227294.0,44.6594,44.736,44.6594,44.6881,227294.0
2024-08-29 14:00:00,46.69,46.72,46.65,46.71,24421.0,44.6786,44.7073,44.6403,44.6977,24421.0
2024-08-29 14:05:00,46.71,46.77,46.7,46.73,115734.0,44.6977,44.7551,44.6881,44.7168,115734.0
2024-08-29 14:10:00,46.72,46.75,46.7,46.74,12773.0,44.7073,44.736,44.6881,44.7264,12773.0
2024-08-29 14:15:00,46.73,46.74,46.69,46.7,17264.0,44.7168,44.7264,44.6786,44.6881,17264.0
2024-08-29 14:20:00,46.7,46.74,46.63,46.73,78824.0,44.6881,44.7264,44.6212,44.7168,78824.0
2024-08-29 14:25:00,46.73,46.75,46.64,46.7,83451.0,44.7168,44.736,44.6307,44.6881,83451.0
2024-08-29 14:30:00,46.7,46.74,46.65,46.69,93356.0,44.6881,44.7264,44.6403,44.6786,93356.0
2024-08-29 14:35:00,46.69,46.7,46.5,46.56,421825.0,44.6786,44.6881,44.4968,44.5542,421825.0
2024-08-29 14:40:00,46.55,46.59,46.51,46.55,33770.0,44.5446,44.5829,44.5063,44.5446,33770.0
2024-08-29 14:45:00,46.55,46.58,46.5,46.58,49606.0,44.5446,44.5733,44.4968,44.5733,49606.0
2024-08-29 14:50:00,46.57,46.62,46.49,46.62,28586.0,44.5637,44.6116,44.4872,44.6116,28586.0
2024-08-29 14:55:00,46.62,46.63,46.54,46.62,175553.0,44.6116,44.6212,44.535,44.6116,175553.0
2024-08-29 15:00:00,46.62,46.62,46.56,46.59,88173.0,44.6116,44.6116,44.5542,44.5829,88173.0
2024-08-29 15:05:00,46.59,46.68,46.59,46.68,85872.0,44.5829,44.669,44.5829,44.669,85872.0
2024-08-29 15:10:00,46.67,46.69,46.63,46.63,61573.0,44.6594,44.6786,44.6212,44.6212,61573.0
2024-08-29 15:15:00,46.64,46.75,46.62,46.71,59653.0,44.6307,44.736,44.6116,44.6977,59653.0
2024-08-29 15:20:00,46.71,46.73,46.66,46.67,32773.0,44.6977,44.7168,44.6499,44.6594,32773.0
2024-08-29 15:25:00,46.68,46.7,46.66,46.69,47152.0,44.669,44.6881,44.6499,44.6786,47152.0
2024-08-29 15:30:00,46.69,46.72,46.62,46.63,66597.0,44.6786,44.7073,44.6116,44.6212,66597.0
2024-08-29 15:35:00,46.64,46.67,46.6,46.62,50150.0,44.6307,44.6594,44.5924,44.6116,50150.0
2024-08-29 15:40:00,46.62,46.63,46.47,46.48,72011.0,44.6116,44.6212,44.468,44.4776,72011.0
2024-08-29 15:45:00,46.48,46.5,46.43,46.45,100958.0,44.4776,44.4968,44.4298,44.4489,100958.0
2024-08-29 15:50:00,46.44,46.55,46.41,46.48,283344.0,44.4393,44.5446,44.4106,44.4776,283344.0
2024-08-29 15:55:00,46.48,46.55,46.46,46.54,452219.0,44.4776,44.5446,44.4585,44.535,452219.0
2024-08-30 09:30:00,46.67,46.86,46.6,46.79,194437.0,44.6594,44.8412,44.5924,44.7743,194437.0
2024-08-30 09:35:00,46.81,46.89,46.79,46.87,38527.0,44.7934,44.87,44.7743,44.8508,38527.0
2024-08-30 09:40:00,46.88,46.94,46.83,46.88,103153.0,44.8604,44.9178,44.8125,44.8604,103153.0
2024-08-30 09:45:00,46.87,46.87,46.7,46.71,47475.0,44.8508,44.8508,44.6881,44.6977,47475.0
2024-08-30 09:50:00,46.7,46.91,46.7,46.91,35209.0,44.6881,44.8891,44.6881,44.8891,35209.0
2024-08-30 09:55:00,46.88,47.01,46.85,46.98,171274.0,44.8604,44.9848,44.8317,44.9561,171274.0
2024-08-30 10:00:00,46.96,47.1,46.95,47.09,53989.0,44.9369,45.0709,44.9274,45.0613,53989.0
2024-08-30 10:05:00,47.09,47.14,47.03,47.11,46790.0,45.0613,45.1092,45.0039,45.0805,46790.0
2024-08-30 10:10:00,47.11,47.15,47.05,47.08,100411.0,45.0805,45.1188,45.0231,45.0518,100411.0
2024-08-30 10:15:00,47.07,47.12,47.03,47.08,30195.0,45.0422,45.09,45.0039,45.0518,30195.0
2024-08-30 10:20:00,47.07,47.11,47.05,47.05,29256.0,45.0422,45.0805,45.0231,45.0231,29256.0
2024-08-30 10:25:00,47.07,47.12,47.04,47.1,31041.0,45.0422,45.09,45.0135,45.0709,31041.0
2024-08-30 10:30:00,47.09,47.11,47.02,47.03,86160.0,45.0613,45.0805,44.9944,45.0039,86160.0
2024-08-30 10:35:00,47.04,47.08,47.0,47.05,36186.0,45.0135,45.0518,44.9752,45.0231,36186.0
2024-08-30 10:40:00,47.04,47.05,46.96,46.96,55468.0,45.0135,45.0231,44.9369,44.9369,55468.0
2024-08-30 10:45:00,46.96,47.0,46.93,46.98,43806.0,44.9369,44.9752,44.9082,44.9561,43806.0
2024-08-30 10:50:00,46.98,47.03,46.97,47.02,41705.0,44.9561,45.0039,44.9465,44.9944,41705.0
2024-08-30 10:55:00,47.02,47.03,46.97,47.0,29483.0,44.9944,45.0039,44.9465,44.9752,29483.0
2024-08-30 11:00:00,46.99,47.04,46.98,46.99,35224.0,44.9656,45.0135,44.9561,44.9656,35224.0
2024-08-30 11:05:00,47.0,47.1,47.0,47.03,53185.0,44.9752,45.0709,44.9752,45.0039,53185.0
2024-08-30 11:10:00,47.03,47.06,47.0,47.06,50850.0,45.0039,45.0326,44.9752,45.0326,50850.0
2024-08-30 11:15:00,47.06,47.07,46.96,46.98,33313.0,45.0326,45.0422,44.9369,44.9561,33313.0
2024-08-30 11:20:00,46.98,46.98,46.93,46.93,33195.0,44.9561,44.9561,44.9082,44.9082,33195.0
2024-08-30 11:25:00,46.93,46.95,46.89,46.91,31330.0,44.9082,44.9274,44.87,44.8891,31330.0
2024-08-30 11:30:00,46.92,46.95,46.87,46.9,32476.0,44.8987,44.9274,44.8508,44.8795,32476.0
2024-08-30 11:35:00,46.89,46.92,46.82,46.85,39148.0,44.87,44.8987,44.803,44.8317,39148.0
2024-08-30 11:40:00,46.86,46.96,46.85,46.96,48404.0,44.8412,44.9369,44.8317,44.9369,48404.0
2024-08-30 11:45:00,46.96,47.0,46.95,46.97,30507.0,44.9369,44.9752,44.9274,44.9465,30507.0
2024-08-30 11:50:00,46.97,47.04,46.97,47.03,90559.0,44.9465,45.0135,44.9465,45.0039,90559.0
2024-08-30 11:55:00,47.02,47.03,46.97,46.98,33921.0,44.9944,45.0039,44.9465,44.9561,33921.0
2024-08-30 12:00:00,46.98,47.05,46.92,47.04,175926.0,44.9561,45.0231,44.8987,45.0135,175926.0
2024-08-30 12:05:00,47.04,47.08,47.02,47.08,29243.0,45.0135,45.0518,44.9944,45.0518,29243.0
2024-08-30 12:10:00,47.07,47.1,47.05,47.09,31061.0,45.0422,45.0709,45.0231,45.0613,31061.0
2024-08-30 12:15:00,47.09,47.17,47.07,47.11,149076.0,45.0613,45.1379,45.0422,45.0805,149076.0
2024-08-30 12:20:00,47.11,47.11,47.02,47.05,264803.0,45.0805,45.0805,44.9944,45.0231,264803.0
2024-08-30 12:25:00,47.05,47.05,46.93,46.95,51895.0,45.0231,45.0231,44.9082,44.9274,51895.0
2024-08-30 12:30:00,46.95,46.95,46.82,46.84,349703.0,44.9274,44.9274,44.803,44.8221,349703.0
2024-08-30 12:35:00,46.84,46.93,46.82,46.88,150854.0,44.8221,44.9082,44.803,44.8604,150854.0
2024-08-30 12:40:00,46.88,46.89,46.83,46.86,55332.0,44.8604,44.87,44.8125,44.8412,55332.0
2024-08-30 12:45:00,46.85,46.91,46.84,46.88,130821.0,44.8317,44.8891,44.8221,44.8604,130821.0
2024-08-30 12:50:00,46.88,46.91,46.84,46.9,43038.0,44.8604,44.8891,44.8221,44.8795,43038.0
2024-08-30 12:55:00,46.9,46.91,46.84,46.89,50933.0,44.8795,44.8891,44.8221,44.87,50933.0
2024-08-30 13:00:00,46.88,46.96,46.8,46.93,421760.0,44.8604,44.9369,44.7838,44.9082,421760.0
2024-08-30 13:05:00,46.93,46.94,46.88,46.9,181535.0,44.9082,44.9178,44.8604,44.8795,181535.0
2024-08-30 13:10:00,46.9,46.95,46.83,46.93,87852.0,44.8795,44.9274,44.8125,44.9082,87852.0
2024-08-30 13:15:00,46.93,46.94,46.88,46.88,29466.0,44.9082,44.9178,44.8604,44.8604,29466.0
2024-08-30 13:20:00,46.89,46.91,46.87,46.87,40168.0,44.87,44.8891,44.8508,44.8508,40168.0
2024-08-30 13:25:00,46.87,46.87,46.84,46.87,26087.0,44.8508,44.8508,44.8221,44.8508,26087.0
2024-08-30 13:30:00,46.87,46.89,46.83,46.86,62145.0,44.8508,44.87,44.8125,44.8412,62145.0
2024-08-30 13:35:00,46.85,46.91,46.84,46.9,34945.0,44.8317,44.8891,44.8221,44.8795,34945.0
2024-08-30 13:40:00,46.9,46.92,46.87,46.91,22306.0,44.8795,44.8987,44.8508,44.8891,22306.0
2024-08-30 13:45:00,46.91,46.95,46.89,46.9,67110.0,44.8891,44.9274,44.87,44.8795,67110.0
2024-08-30 13:50:00,46.9,46.93,46.89,46.93,19297.0,44.8795,44.9082,44.87,44.9082,19297.0
2024-08-30 13:55:00,46.93,46.93,46.9,46.91,6466.0,44.9082,44.9082,44.8795,44.8891,6466.0
2024-08-30 14:00:00,46.91,46.95,46.89,46.91,70379.0,44.8891,44.9274,44.87,44.8891,70379.0
2024-08-30 14:05:00,46.91,46.93,46.88,46.93,64101.0,44.8891,44.9082,44.8604,44.9082,64101.0
2024-08-30 14:10:00,46.93,46.96,46.9,46.92,51446.0,44.9082,44.9369,44.8795,44.8987,51446.0
2024-08-30 14:15:00,46.93,46.95,46.9,46.94,63911.0,44.9082,44.9274,44.8795,44.9178,63911.0
2024-08-30 14:20:00,46.94,47.0,46.93,46.98,247699.0,44.9178,44.9752,44.9082,44.9561,247699.0
2024-08-30 14:25:00,46.98,47.0,46.93,46.95,62726.0,44.9561,44.9752,44.9082,44.9274,62726.0
2024-08-30 14:30:00,46.95,46.97,46.95,46.97,12188.0,44.9274,44.9465,44.9274,44.9465,12188.0
2024-08-30 14:35:00,46.97,47.02,46.97,47.01,27655.0,44.9465,44.9944,44.9465,44.9848,27655.0
2024-08-30 14:40:00,47.01,47.03,46.99,47.0,10595.0,44.9848,45.0039,44.9656,44.9752,10595.0
2024-08-30 14:45:00,47.0,47.04,47.0,47.02,113118.0,44.9752,45.0135,44.9752,44.9944,113118.0
2024-08-30 14:50:00,47.03,47.06,47.0,47.01,21734.0,45.0039,45.0326,44.9752,44.9848,21734.0
2024-08-30 14:55:00,47.0,47.02,46.97,47.0,37861.0,44.9752,44.9944,44.9465,44.9752,37861.0
2024-08-30 15:00:00,46.99,47.01,46.95,46.96,49473.0,44.9656,44.9848,44.9274,44.9369,49473.0
2024-08-30 15:05:00,46.96,46.98,46.95,46.96,35688.0,44.9369,44.9561,44.9274,44.9369,35688.0
2024-08-30 15:10:00,46.96,46.97,46.91,46.91,71815.0,44.9369,44.9465,44.8891,44.8891,71815.0
2024-08-30 15:15:00,46.91,46.94,46.89,46.94,64307.0,44.8891,44.9178,44.87,44.9178,64307.0
2024-08-30 15:20:00,46.94,47.0,46.92,46.95,199993.0,44.9178,44.9752,44.8987,44.9274,199993.0
2024-08-30 15:25:00,46.96,47.03,46.95,47.0,356246.0,44.9369,45.0039,44.9274,44.9752,356246.0
2024-08-30 15:30:00,47.0,47.01,46.97,46.98,111600.0,44.9752,44.9848,44.9465,44.9561,111600.0
2024-08-30 15:35:00,46.98,47.08,46.95,47.07,221836.0,44.9561,45.0518,44.9274,45.0422,221836.0
2024-08-30 15:40:00,47.07,47.14,47.05,47.11,93417.0,45.0422,45.1092,45.0231,45.0805,93417.0
2024-08-30 15:45:00,47.1,47.16,47.09,47.15,262482.0,45.0709,45.1283,45.0613,45.1188,262482.0
2024-08-30 15:50:00,47.15,47.24,47.14,47.23,326516.0,45.1188,45.2049,45.1092,45.1953,326516.0
2024-08-30 15:55:00,47.23,47.31,47.2,47.23,599349.0,45.1953,45.2719,45.1666,45.1953,599349.0
2024-09-03 09:30:00,47.28,47.28,47.05,47.26,227451.0,45.2431,45.2431,45.0231,45.224,227451.0
2024-09-03 09:35:00,47.26,47.31,47.08,47.13,36978.0,45.224,45.2719,45.0518,45.0996,36978.0
2024-09-03 09:40:00,47.14,47.15,47.03,47.04,140819.0,45.1092,45.1188,45.0039,45.0135,140819.0
2024-09-03 09:45:00,47.03,47.05,46.86,46.9,243717.0,45.0039,45.0231,44.8412,44.8795,243717.0
2024-09-03 09:50:00,46.9,46.9,46.71,46.83,116649.0,44.8795,44.8795,44.6977,44.8125,116649.0
2024-09-03 09:55:00,46.85,46.88,46.77,46.8,125804.0,44.8317,44.8604,44.7551,44.7838,125804.0
2024-09-03 10:00:00,46.82,46.87,46.48,46.53,107266.0,44.803,44.8508,44.4776,44.5255,107266.0
2024-09-03 10:05:00,46.54,46.63,46.46,46.63,36127.0,44.535,44.6212,44.4585,44.6212,36127.0
2024-09-03 10:10:00,46.63,46.64,46.49,46.55,45679.0,44.6212,44.6307,44.4872,44.5446,45679.0
2024-09-03 10:15:00,46.54,46.58,46.52,46.52,34017.0,44.535,44.5733,44.5159,44.5159,34017.0
2024-09-03 10:20:00,46.52,46.59,46.48,46.48,42070.0,44.5159,44.5829,44.4776,44.4776,42070.0
2024-09-03 10:25:00,46.5,46.57,46.46,46.53,81765.0,44.4968,44.5637,44.4585,44.5255,81765.0
2024-09-03 10:30:00,46.52,46.53,46.43,46.51,49726.0,44.5159,44.5255,44.4298,44.5063,49726.0
2024-09-03 10:35:00,46.49,46.52,46.44,46.5,41185.0,44.4872,44.5159,44.4393,44.4968,41185.0
2024-09-03 10:40:00,46.5,46.57,46.49,46.55,32961.0,44.4968,44.5637,44.4872,44.5446,32961.0
2024-09-03 10:45:00,46.55,46.58,46.49,46.54,51628.0,44.5446,44.5733,44.4872,44.535,51628.0
2024-09-03 10:50:00,46.54,46.63,46.53,46.57,26445.0,44.535,44.6212,44.5255,44.5637,26445.0
2024-09-03 10:55:00,46.57,46.65,46.56,46.65,37613.0,44.5637,44.6403,44.5542,44.6403,37613.0
2024-09-03 11:00:00,46.65,46.78,46.62,46.77,49986.0,44.6403,44.7647,44.6116,44.7551,49986.0
2024-09-03 11:05:00,46.77,46.83,46.76,46.79,97684.0,44.7551,44.8125,44.7456,44.7743,97684.0
2024-09-03 11:10:00,46.78,46.86,46.75,46.82,51027.0,44.7647,44.8412,44.736,44.803,51027.0
2024-09-03 11:15:00,46.83,46.9,46.82,46.87,64654.0,44.8125,44.8795,44.803,44.8508,64654.0
2024-09-03 11:20:00,46.87,46.96,46.87,46.95,40739.0,44.8508,44.9369,44.8508,44.9274,40739.0
2024-09-03 11:25:00,46.94,47.0,46.94,46.95,129135.0,44.9178,44.9752,44.9178,44.9274,129135.0
2024-09-03 11:30:00,46.96,46.98,46.91,46.95,25651.0,44.9369,44.9561,44.8891,44.9274,25651.0
2024-09-03 11:35:00,46.95,46.96,46.89,46.89,13700.0,44.9274,44.9369,44.87,44.87,13700.0
2024-09-03 11:40:00,46.9,46.99,46.9,46.98,18975.0,44.8795,44.9656,44.8795,44.9561,18975.0
2024-09-03 11:45:00,46.98,47.0,46.91,46.96,25889.0,44.9561,44.9752,44.8891,44.9369,25889.0
2024-09-03 11:50:00,46.96,46.99,46.93,46.98,17580.0,44.9369,44.9656,44.9082,44.9561,17580.0
2024-09-03 11:55:00,46.98,47.01,46.97,46.98,127052.0,44.9561,44.9848,44.9465,44.9561,127052.0
2024-09-03 12:00:00,46.98,46.99,46.94,46.95,29847.0,44.9561,44.9656,44.9178,44.9274,29847.0
2024-09-03 12:05:00,46.95,46.98,46.87,46.89,49623.0,44.9274,44.9561,44.8508,44.87,49623.0
2024-09-03 12:10:00,46.89,46.92,46.84,46.89,83528.0,44.87,44.8987,44.8221,44.87,83528.0
2024-09-03 12:15:00,46.89,46.92,46.87,46.89,17705.0,44.87,44.8987,44.8508,44.87,17705.0
2024-09-03 12:20:00,46.89,46.92,46.88,46.89,25151.0,44.87,44.8987,44.8604,44.87,25151.0
2024-09-03 12:25:00,46.89,46.89,46.8,46.86,25742.0,44.87,44.87,44.7838,44.8412,25742.0
2024-09-03 12:30:00,46.86,46.88,46.83,46.87,14003.0,44.8412,44.8604,44.8125,44.8508,14003.0
2024-09-03 12:35:00,46.88,46.88,46.82,46.84,17256.0,44.8604,44.8604,44.803,44.8221,17256.0
2024-09-03 12:40:00,46.84,46.86,46.83,46.86,62127.0,44.8221,44.8412,44.8125,44.8412,62127.0
2024-09-03 12:45:00,46.86,46.89,46.84,46.85,24270.0,44.8412,44.87,44.8221,44.8317,24270.0
2024-09-03 12:50:00,46.86,46.9,46.85,46.89,36774.0,44.8412,44.8795,44.8317,44.87,36774.0
2024-09-03 12:55:00,46.89,46.91,46.85,46.86,25765.0,44.87,44.8891,44.8317,44.8412,25765.0
2024-09-03 13:00:00,46.86,46.88,46.83,46.85,17875.0,44.8412,44.8604,44.8125,44.8317,17875.0
2024-09-03 13:05:00,46.86,46.88,46.83,46.86,25986.0,44.8412,44.8604,44.8125,44.8412,25986.0
2024-09-03 13:10:00,46.86,46.87,46.77,46.78,19158.0,44.8412,44.8508,44.7551,44.7647,19158.0
2024-09-03 13:15:00,46.78,46.84,46.78,46.82,21008.0,44.7647,44.8221,44.7647,44.803,21008.0
2024-09-03 13:20:00,46.82,46.86,46.82,46.86,26592.0,44.803,44.8412,44.803,44.8412,26592.0
2024-09-03 13:25:00,46.86,46.86,46.8,46.8,19432.0,44.8412,44.8412,44.7838,44.7838,19432.0
2024-09-03 13:30:00,46.8,46.81,46.72,46.73,36997.0,44.7838,44.7934,44.7073,44.7168,36997.0
2024-09-03 13:35:00,46.73,46.81,46.72,46.78,77341.0,44.7168,44.7934,44.7073,44.7647,77341.0
2024-09-03 13:40:00,46.78,46.78,46.72,46.75,13208.0,44.7647,44.7647,44.7073,44.736,13208.0
2024-09-03 13:45:00,46.75,46.78,46.74,46.77,25702.0,44.736,44.7647,44.7264,44.7551,25702.0
2024-09-03 13:50:00,46.77,46.79,46.71,46.72,39528.0,44.7551,44.7743,44.6977,44.7073,39528.0
2024-09-03 13:55:00,46.72,46.73,46.67,46.69,20738.0,44.7073,44.7168,44.6594,44.6786,20738.0
2024-09-03 14:00:00,46.68,46.7,46.64,46.7,19763.0,44.669,44.6881,44.6307,44.6881,19763.0
2024-09-03 14:05:00,46.69,46.72,46.67,46.69,26821.0,44.6786,44.7073,44.6594,44.6786,26821.0
2024-09-03 14:10:00,46.69,46.71,46.66,46.7,29642.0,44.6786,44.6977,44.6499,44.6881,29642.0
2024-09-03 14:15:00,46.7,46.72,46.66,46.67,21999.0,44.6881,44.7073,44.6499,44.6594,21999.0
2024-09-03 14:20:00,46.68,46.71,46.67,46.7,27214.0,44.669,44.6977,44.6594,44.6881,27214.0
2024-09-03 14:25:00,46.7,46.71,46.65,46.68,32540.0,44.6881,44.6977,44.6403,44.669,32540.0
2024-09-03 14:30:00,46.68,46.69,46.63,46.68,41442.0,44.669,44.6786,44.6212,44.669,41442.0
2024-09-03 14:35:00,46.68,46.69,46.62,46.64,22219.0,44.669,44.6786,44.6116,44.6307,22219.0
2024-09-03 14:40:00,46.64,46.66,46.6,46.62,12658.0,44.6307,44.6499,44.5924,44.6116,12658.0
2024-09-03 14:45:00,46.62,46.64,46.59,46.59,20025.0,44.6116,44.6307,44.5829,44.5829,20025.0
2024-09-03 14:50:00,46.59,46.61,46.56,46.58,30350.0,44.5829,44.602,44.5542,44.5733,30350.0
2024-09-03 14:55:00,46.58,46.58,46.49,46.51,68748.0,44.5733,44.5733,44.4872,44.5063,68748.0
2024-09-03 15:00:00,46.51,46.52,46.47,46.49,62852.0,44.5063,44.5159,44.468,44.4872,62852.0
2024-09-03 15:05:00,46.5,46.5,46.44,46.47,49003.0,44.4968,44.4968,44.4393,44.468,49003.0
2024-09-03 15:10:00,46.48,46.53,46.46,46.46,43019.0,44.4776,44.5255,44.4585,44.4585,43019.0
2024-09-03 15:15:00,46.46,46.49,46.43,46.44,35758.0,44.4585,44.4872,44.4298,44.4393,35758.0
2024-09-03 15:20:00,46.44,46.48,46.43,46.48,143697.0,44.4393,44.4776,44.4298,44.4776,143697.0
2024-09-03 15:25:00,46.48,46.51,46.46,46.49,25769.0,44.4776,44.5063,44.4585,44.4872,25769.0
2024-09-03 15:30:00,46.5,46.57,46.49,46.51,85642.0,44.4968,44.5637,44.4872,44.5063,85642.0
2024-09-03 15:35:00,46.51,46.51,46.32,46.34,59570.0,44.5063,44.5063,44.3245,44.3436,59570.0
2024-09-03 15:40:00,46.34,46.35,46.28,46.29,79713.0,44.3436,44.3532,44.2862,44.2958,79713.0
2024-09-03 15:45:00,46.3,46.33,46.24,46.32,109899.0,44.3054,44.3341,44.248,44.3245,109899.0
2024-09-03 15:50:00,46.33,46.33,46.2,46.3,328476.0,44.3341,44.3341,44.2097,44.3054,328476.0
2024-09-03 15:55:00,46.3,46.4,46.3,46.4,492124.0,44.3054,44.4011,44.3054,44.4011,492124.0
2024-09-04 09:30:00,46.35,46.53,46.27,46.53,129494.0,44.3532,44.5255,44.2767,44.5255,129494.0
2024-09-04 09:35:00,46.54,46.69,46.52,46.66,58905.0,44.535,44.6786,44.5159,44.6499,58905.0
2024-09-04 09:40:00,46.66,46.78,46.64,46.73,157030.0,44.6499,44.7647,44.6307,44.7168,157030.0
2024-09-04 09:45:00,46.72,46.73,46.54,46.58,33229.0,44.7073,44.7168,44.535,44.5733,33229.0
2024-09-04 09:50:00,46.59,46.69,46.56,46.67,28282.0,44.5829,44.6786,44.5542,44.6594,28282.0
2024-09-04 09:55:00,46.66,46.81,46.64,46.77,31411.0,44.6499,44.7934,44.6307,44.7551,31411.0
2024-09-04 10:00:00,46.77,46.77,46.52,46.63,60392.0,44.7551,44.7551,44.5159,44.6212,60392.0
2024-09-04 10:05:00,46.63,46.68,46.58,46.65,34131.0,44.6212,44.669,44.5733,44.6403,34131.0
2024-09-04 10:10:00,46.66,46.73,46.62,46.69,43579.0,44.6499,44.7168,44.6116,44.6786,43579.0
2024-09-04 10:15:00,46.68,46.77,46.66,46.72,33752.0,44.669,44.7551,44.6499,44.7073,33752.0
2024-09-04 10:20:00,46.72,46.73,46.63,46.65,95906.0,44.7073,44.7168,44.6212,44.6403,95906.0
2024-09-04 10:25:00,46.65,46.67,46.6,46.67,39332.0,44.6403,44.6594,44.5924,44.6594,39332.0
2024-09-04 10:30:00,46.67,46.68,46.53,46.59,75216.0,44.6594,44.669,44.5255,44.5829,75216.0
2024-09-04 10:35:00,46.6,46.65,46.57,46.6,160097.0,44.5924,44.6403,44.5637,44.5924,160097.0
2024-09-04 10:40:00,46.6,46.63,46.53,46.63,56528.0,44.5924,44.6212,44.5255,44.6212,56528.0
2024-09-04 10:45:00,46.63,46.67,46.61,46.66,36309.0,44.6212,44.6594,44.602,44.6499,36309.0
2024-09-04 10:50:00,46.66,46.68,46.63,46.68,20177.0,44.6499,44.669,44.6212,44.669,20177.0
2024-09-04 10:55:00,46.68,46.74,46.67,46.72,17954.0,44.669,44.7264,44.6594,44.7073,17954.0
2024-09-04 11:00:00,46.72,46.73,46.65,46.66,21780.0,44.7073,44.7168,44.6403,44.6499,21780.0
2024-09-04 11:05:00,46.66,46.68,46.61,46.62,42691.0,44.6499,44.669,44.602,44.6116,42691.0
2024-09-04 11:10:00,46.61,46.62,46.51,46.52,39917.0,44.602,44.6116,44.5063,44.5159,39917.0
2024-09-04 11:15:00,46.52,46.55,46.5,46.55,16284.0,44.5159,44.5446,44.4968,44.5446,16284.0
2024-09-04 11:20:00,46.54,46.55,46.47,46.52,31253.0,44.535,44.5446,44.468,44.5159,31253.0
2024-09-04 11:25:00,46.51,46.52,46.45,46.45,21137.0,44.5063,44.5159,44.4489,44.4489,21137.0
2024-09-04 11:30:00,46.44,46.45,46.37,46.44,29118.0,44.4393,44.4489,44.3724,44.4393,29118.0
2024-09-04 11:35:00,46.43,46.43,46.33,46.35,18222.0,44.4298,44.4298,44.3341,44.3532,18222.0
2024-09-04 11:40:00,46.35,46.44,46.34,46.43,18967.0,44.3532,44.4393,44.3436,44.4298,18967.0
2024-09-04 11:45:00,46.43,46.45,46.38,46.41,38842.0,44.4298,44.4489,44.3819,44.4106,38842.0
2024-09-04 11:50:00,46.41,46.41,46.34,46.41,43731.0,44.4106,44.4106,44.3436,44.4106,43731.0
2024-09-04 11:55:00,46.4,46.4,46.34,46.38,19387.0,44.4011,44.4011,44.3436,44.3819,19387.0
2024-09-04 12:00:00,46.37,46.4,46.33,46.34,19648.0,44.3724,44.4011,44.3341,44.3436,19648.0
2024-09-04 12:05:00,46.34,46.37,46.33,46.37,19079.0,44.3436,44.3724,44.3341,44.3724,19079.0
2024-09-04 12:10:00,46.37,46.4,46.33,46.34,38458.0,44.3724,44.4011,44.3341,44.3436,38458.0
2024-09-04 12:15:00,46.33,46.39,46.32,46.35,14679.0,44.3341,44.3915,44.3245,44.3532,14679.0
2024-09-04 12:20:00,46.34,46.4,46.32,46.4,22851.0,44.3436,44.4011,44.3245,44.4011,22851.0
2024-09-04 12:25:00,46.4,46.41,46.35,46.36,17406.0,44.4011,44.4106,44.3532,44.3628,17406.0
2024-09-04 12:30:00,46.37,46.44,46.36,46.41,53745.0,44.3724,44.4393,44.3628,44.4106,53745.0
2024-09-04 12:35:00,46.41,46.44,46.4,46.41,28831.0,44.4106,44.4393,44.4011,44.4106,28831.0
2024-09-04 12:40:00,46.4,46.41,46.33,46.33,25288.0,44.4011,44.4106,44.3341,44.3341,25288.0
2024-09-04 12:45:00,46.34,46.4,46.33,46.39,25119.0,44.3436,44.4011,44.3341,44.3915,25119.0
2024-09-04 12:50:00,46.4,46.42,46.37,46.41,17825.0,44.4011,44.4202,44.3724,44.4106,17825.0
2024-09-04 12:55:00,46.41,46.42,46.34,46.36,30878.0,44.4106,44.4202,44.3436,44.3628,30878.0
2024-09-04 13:00:00,46.34,46.35,46.25,46.27,10502.0,44.3436,44.3532,44.2575,44.2767,10502.0
2024-09-04 13:05:00,46.26,46.35,46.26,46.34,14392.0,44.2671,44.3532,44.2671,44.3436,14392.0
2024-09-04 13:10:00,46.33,46.36,46.3,46.3,18087.0,44.3341,44.3628,44.3054,44.3054,18087.0
2024-09-04 13:15:00,46.3,46.32,46.27,46.28,24842.0,44.3054,44.3245,44.2767,44.2862,24842.0
2024-09-04 13:20:00,46.28,46.3,46.23,46.23,15907.0,44.2862,44.3054,44.2384,44.2384,15907.0
2024-09-04 13:25:00,46.24,46.25,46.19,46.22,20669.0,44.248,44.2575,44.2001,44.2288,20669.0
2024-09-04 13:30:00,46.22,46.23,46.16,46.18,26347.0,44.2288,44.2384,44.1714,44.1905,26347.0
2024-09-04 13:35:00,46.19,46.19,46.12,46.16,33809.0,44.2001,44.2001,44.1331,44.1714,33809.0
2024-09-04 13:40:00,46.17,46.2,46.15,46.15,13917.0,44.181,44.2097,44.1618,44.1618,13917.0
2024-09-04 13:45:00,46.14,46.22,46.14,46.17,16483.0,44.1523,44.2288,44.1523,44.181,16483.0
2024-09-04 13:50:00,46.16,46.19,46.12,46.14,21129.0,44.1714,44.2001,44.1331,44.1523,21129.0
2024-09-04 13:55:00,46.15,46.15,46.09,46.1,13369.0,44.1618,44.1618,44.1044,44.114,13369.0
2024-09-04 14:00:00,46.11,46.11,46.01,46.05,47302.0,44.1236,44.1236,44.0279,44.0661,47302.0
2024-09-04 14:05:00,46.05,46.05,46.0,46.01,29259.0,44.0661,44.0661,44.0183,44.0279,29259.0
2024-09-04 14:10:00,46.01,46.03,45.97,46.02,31725.0,44.0279,44.047,43.9896,44.0374,31725.0
2024-09-04 14:15:00,46.02,46.05,45.99,46.0,20380.0,44.0374,44.0661,44.0087,44.0183,20380.0
2024-09-04 14:20:00,46.0,46.02,45.98,45.98,27346.0,44.0183,44.0374,43.9992,43.9992,27346.0
2024-09-04 14:25:00,45.99,46.05,45.98,46.03,22175.0,44.0087,44.0661,43.9992,44.047,22175.0
2024-09-04 14:30:00,46.03,46.06,46.0,46.01,28822.0,44.047,44.0757,44.0183,44.0279,28822.0
2024-09-04 14:35:00,46.0,46.01,45.91,45.91,36838.0,44.0183,44.0279,43.9322,43.9322,36838.0
2024-09-04 14:40:00,45.91,45.97,45.91,45.97,57682.0,43.9322,43.9896,43.9322,43.9896,57682.0
2024-09-04 14:45:00,45.97,46.02,45.95,46.01,18588.0,43.9896,44.0374,43.9704,44.0279,18588.0
2024-09-04 14:50:00,46.01,46.02,45.98,46.0,25148.0,44.0279,44.0374,43.9992,44.0183,25148.0
2024-09-04 14:55:00,46.0,46.01,45.96,45.97,54478.0,44.0183,44.0279,43.98,43.9896,54478.0
2024-09-04 15:00:00,45.98,45.98,45.9,45.94,36939.0,43.9992,43.9992,43.9226,43.9609,36939.0
2024-09-04 15:05:00,45.94,45.94,45.89,45.91,39568.0,43.9609,43.9609,43.913,43.9322,39568.0
2024-09-04 15:10:00,45.91,45.95,45.89,45.89,52113.0,43.9322,43.9704,43.913,43.913,52113.0
2024-09-04 15:15:00,45.9,45.97,45.9,45.95,33194.0,43.9226,43.9896,43.9226,43.9704,33194.0
2024-09-04 15:20:00,45.95,46.02,45.95,46.01,28857.0,43.9704,44.0374,43.9704,44.0279,28857.0
2024-09-04 15:25:00,46.01,46.03,45.98,46.01,40624.0,44.0279,44.047,43.9992,44.0279,40624.0
2024-09-04 15:30:00,46.0,46.0,45.91,45.94,41570.0,44.0183,44.0183,43.9322,43.9609,41570.0
2024-09-04 15:35:00,45.94,46.0,45.93,45.98,39150.0,43.9609,44.0183,43.9513,43.9992,39150.0
2024-09-04 15:40:00,45.98,46.01,45.97,46.0,120523.0,43.9992,44.0279,43.9896,44.0183,120523.0
2024-09-04 15:45:00,46.0,46.0,45.94,45.95,174169.0,44.0183,44.0183,43.9609,43.9704,174169.0
2024-09-04 15:50:00,45.96,46.03,45.91,46.03,245773.0,43.98,44.047,43.9322,44.047,245773.0
2024-09-04 15:55:00,46.02,46.17,46.02,46.06,400080.0,44.0374,44.181,44.0374,44.0757,400080.0
2024-09-05 09:30:00,46.54,46.54,45.98,46.01,117483.0,44.535,44.535,43.9992,44.0279,117483.0
2024-09-05 09:35:00,46.02,46.07,45.93,45.98,48257.0,44.0374,44.0853,43.9513,43.9992,48257.0
2024-09-05 09:40:00,45.94,46.11,45.93,46.08,20771.0,43.9609,44.1236,43.9513,44.0948,20771.0
2024-09-05 09:45:00,46.09,46.1,45.93,45.98,20772.0,44.1044,44.114,43.9513,43.9992,20772.0
2024-09-05 09:50:00,45.99,46.02,45.93,45.96,30466.0,44.0087,44.0374,43.9513,43.98,30466.0
2024-09-05 09:55:00,45.97,45.99,45.92,45.98,24025.0,43.9896,44.0087,43.9417,43.9992,24025.0
2024-09-05 10:00:00,45.98,46.23,45.98,46.2,79210.0,43.9992,44.2384,43.9992,44.2097,79210.0
2024-09-05 10:05:00,46.2,46.24,46.12,46.16,39781.0,44.2097,44.248,44.1331,44.1714,39781.0
2024-09-05 10:10:00,46.16,46.16,46.02,46.04,39826.0,44.1714,44.1714,44.0374,44.0566,39826.0
2024-09-05 10:15:00,46.04,46.07,46.0,46.05,49220.0,44.0566,44.0853,44.0183,44.0661,49220.0
2024-09-05 10:20:00,46.05,46.08,46.0,46.05,28854.0,44.0661,44.0948,44.0183,44.0661,28854.0
2024-09-05 10:25:00,46.05,46.1,46.02,46.07,40170.0,44.0661,44.114,44.0374,44.0853,40170.0
2024-09-05 10:30:00,46.07,46.14,46.06,46.07,47339.0,44.0853,44.1523,44.0757,44.0853,47339.0
2024-09-05 10:35:00,46.06,46.07,45.86,45.87,37805.0,44.0757,44.0853,43.8843,43.8939,37805.0
2024-09-05 10:40:00,45.86,45.87,45.79,45.8,22008.0,43.8843,43.8939,43.8173,43.8269,22008.0
2024-09-05 10:45:00,45.8,45.82,45.73,45.75,18463.0,43.8269,43.846,43.7599,43.7791,18463.0
2024-09-05 10:50:00,45.73,45.81,45.7,45.8,45617.0,43.7599,43.8365,43.7312,43.8269,45617.0
2024-09-05 10:55:00,45.81,45.87,45.8,45.8,41495.0,43.8365,43.8939,43.8269,43.8269,41495.0
2024-09-05 11:00:00,45.83,45.85,45.78,45.84,22959.0,43.8556,43.8748,43.8078,43.8652,22959.0
2024-09-05 11:05:00,45.84,45.89,45.81,45.82,25511.0,43.8652,43.913,43.8365,43.846,25511.0
2024-09-05 11:10:00,45.82,45.82,45.65,45.65,35037.0,43.846,43.846,43.6834,43.6834,35037.0
2024-09-05 11:15:00,45.66,45.72,45.66,45.71,23753.0,43.6929,43.7504,43.6929,43.7408,23753.0
2024-09-05 11:20:00,45.71,45.71,45.65,45.68,27618.0,43.7408,43.7408,43.6834,43.7121,27618.0
2024-09-05 11:25:00,45.68,45.68,45.6,45.61,51652.0,43.7121,43.7121,43.6355,43.6451,51652.0
2024-09-05 11:30:00,45.61,45.68,45.61,45.65,22822.0,43.6451,43.7121,43.6451,43.6834,22822.0
2024-09-05 11:35:00,45.66,45.72,45.63,45.66,19113.0,43.6929,43.7504,43.6642,43.6929,19113.0
2024-09-05 11:40:00,45.66,45.67,45.6,45.61,13618.0,43.6929,43.7025,43.6355,43.6451,13618.0
2024-09-05 11:45:00,45.62,45.64,45.6,45.64,15442.0,43.6547,43.6738,43.6355,43.6738,15442.0
2024-09-05 11:50:00,45.64,45.64,45.57,45.61,36399.0,43.6738,43.6738,43.6068,43.6451,36399.0
2024-09-05 11:55:00,45.61,45.63,45.58,45.59,22562.0,43.6451,43.6642,43.6164,43.626,22562.0
2024-09-05 12:00:00,45.58,45.6,45.56,45.56,25987.0,43.6164,43.6355,43.5972,43.5972,25987.0
2024-09-05 12:05:00,45.56,45.56,45.53,45.54,32478.0,43.5972,43.5972,43.5685,43.5781,32478.0
2024-09-05 12:10:00,45.54,45.54,45.47,45.51,23290.0,43.5781,43.5781,43.5111,43.5494,23290.0
2024-09-05 12:15:00,45.51,45.52,45.46,45.5,26640.0,43.5494,43.559,43.5016,43.5398,26640.0
2024-09-05 12:20:00,45.5,45.54,45.48,45.52,25004.0,43.5398,43.5781,43.5207,43.559,25004.0
2024-09-05 12:25:00,45.52,45.53,45.49,45.5,25251.0,43.559,43.5685,43.5303,43.5398,25251.0
2024-09-05 12:30:00,45.51,45.51,45.42,45.46,21005.0,43.5494,43.5494,43.4633,43.5016,21005.0
2024-09-05 12:35:00,45.47,45.48,45.43,45.44,24320.0,43.5111,43.5207,43.4728,43.4824,24320.0
2024-09-05 12:40:00,45.45,45.5,45.45,45.47,20941.0,43.492,43.5398,43.492,43.5111,20941.0
2024-09-05 12:45:00,45.47,45.48,45.44,45.48,36123.0,43.5111,43.5207,43.4824,43.5207,36123.0
2024-09-05 12:50:00,45.47,45.53,45.46,45.53,35481.0,43.5111,43.5685,43.5016,43.5685,35481.0
2024-09-05 12:55:00,45.53,45.58,45.52,45.53,22056.0,43.5685,43.6164,43.559,43.5685,22056.0
2024-09-05 13:00:00,45.53,45.55,45.49,45.51,16448.0,43.5685,43.5877,43.5303,43.5494,16448.0
2024-09-05 13:05:00,45.5,45.53,45.47,45.53,23302.0,43.5398,43.5685,43.5111,43.5685,23302.0
2024-09-05 13:10:00,45.53,45.58,45.52,45.52,21474.0,43.5685,43.6164,43.559,43.559,21474.0
2024-09-05 13:15:00,45.53,45.54,45.48,45.54,22241.0,43.5685,43.5781,43.5207,43.5781,22241.0
2024-09-05 13:20:00,45.55,45.58,45.52,45.56,19022.0,43.5877,43.6164,43.559,43.5972,19022.0
2024-09-05 13:25:00,45.57,45.59,45.55,45.55,26172.0,43.6068,43.626,43.5877,43.5877,26172.0
2024-09-05 13:30:00,45.56,45.57,45.51,45.55,36378.0,43.5972,43.6068,43.5494,43.5877,36378.0
2024-09-05 13:35:00,45.55,45.63,45.55,45.59,21823.0,43.5877,43.6642,43.5877,43.626,21823.0
2024-09-05 13:40:00,45.59,45.67,45.58,45.66,23311.0,43.626,43.7025,43.6164,43.6929,23311.0
2024-09-05 13:45:00,45.66,45.75,45.65,45.72,28631.0,43.6929,43.7791,43.6834,43.7504,28631.0
2024-09-05 13:50:00,45.73,45.73,45.68,45.69,16225.0,43.7599,43.7599,43.7121,43.7216,16225.0
2024-09-05 13:55:00,45.69,45.74,45.68,45.74,35018.0,43.7216,43.7695,43.7121,43.7695,35018.0
2024-09-05 14:00:00,45.75,45.76,45.7,45.71,31773.0,43.7791,43.7886,43.7312,43.7408,31773.0
2024-09-05 14:05:00,45.72,45.76,45.71,45.72,40930.0,43.7504,43.7886,43.7408,43.7504,40930.0
2024-09-05 14:10:00,45.72,45.75,45.71,45.72,26323.0,43.7504,43.7791,43.7408,43.7504,26323.0
2024-09-05 14:15:00,45.72,45.76,45.7,45.76,21294.0,43.7504,43.7886,43.7312,43.7886,21294.0
2024-09-05 14:20:00,45.77,45.78,45.72,45.72,12729.0,43.7982,43.8078,43.7504,43.7504,12729.0
2024-09-05 14:25:00,45.72,45.72,45.69,45.71,24769.0,43.7504,43.7504,43.7216,43.7408,24769.0
2024-09-05 14:30:00,45.7,45.78,45.69,45.77,24606.0,43.7312,43.8078,43.7216,43.7982,24606.0
2024-09-05 14:35:00,45.77,45.79,45.75,45.77,15480.0,43.7982,43.8173,43.7791,43.7982,15480.0
2024-09-05 14:40:00,45.76,45.78,45.75,45.78,15998.0,43.7886,43.8078,43.7791,43.8078,15998.0
2024-09-05 14:45:00,45.78,45.83,45.78,45.82,16935.0,43.8078,43.8556,43.8078,43.846,16935.0
2024-09-05 14:50:00,45.83,45.86,45.82,45.86,32092.0,43.8556,43.8843,43.846,43.8843,32092.0
2024-09-05 14:55:00,45.86,45.87,45.81,45.83,25301.0,43.8843,43.8939,43.8365,43.8556,25301.0
2024-09-05 15:00:00,45.81,45.81,45.75,45.77,17995.0,43.8365,43.8365,43.7791,43.7982,17995.0
2024-09-05 15:05:00,45.77,45.79,45.75,45.76,29651.0,43.7982,43.8173,43.7791,43.7886,29651.0
2024-09-05 15:10:00,45.75,45.77,45.73,45.74,21199.0,43.7791,43.7982,43.7599,43.7695,21199.0
2024-09-05 15:15:00,45.74,45.74,45.66,45.68,30623.0,43.7695,43.7695,43.6929,43.7121,30623.0
2024-09-05 15:20:00,45.69,45.69,45.63,45.66,35439.0,43.7216,43.7216,43.6642,43.6929,35439.0
2024-09-05 15:25:00,45.66,45.7,45.65,45.7,30176.0,43.6929,43.7312,43.6834,43.7312,30176.0
2024-09-05 15:30:00,45.69,45.75,45.68,45.73,98735.0,43.7216,43.7791,43.7121,43.7599,98735.0
2024-09-05 15:35:00,45.72,45.75,45.7,45.71,109962.0,43.7504,43.7791,43.7312,43.7408,109962.0
2024-09-05 15:40:00,45.7,45.7,45.58,45.6,141234.0,43.7312,43.7312,43.6164,43.6355,141234.0
2024-09-05 15:45:00,45.59,45.63,45.55,45.62,178418.0,43.626,43.6642,43.5877,43.6547,178418.0
2024-09-05 15:50:00,45.62,45.64,45.52,45.55,271617.0,43.6547,43.6738,43.559,43.5877,271617.0
2024-09-05 15:55:00,45.55,45.57,45.49,45.55,539095.0,43.5877,43.6068,43.5303,43.5877,539095.0
2024-09-06 09:30:00,45.61,45.82,45.56,45.81,95149.0,43.6451,43.846,43.5972,43.8365,95149.0
2024-09-06 09:35:00,45.8,45.9,45.77,45.78,31748.0,43.8269,43.9226,43.7982,43.8078,31748.0
2024-09-06 09:40:00,45.78,45.9,45.75,45.85,38779.0,43.8078,43.9226,43.7791,43.8748,38779.0
2024-09-06 09:45:00,45.85,45.92,45.8,45.85,38823.0,43.8748,43.9417,43.8269,43.8748,38823.0
2024-09-06 09:50:00,45.87,45.94,45.82,45.84,22485.0,43.8939,43.9609,43.846,43.8652,22485.0
2024-09-06 09:55:00,45.86,45.91,45.83,45.84,41470.0,43.8843,43.9322,43.8556,43.8652,41470.0
2024-09-06 10:00:00,45.87,45.9,45.74,45.74,26425.0,43.8939,43.9226,43.7695,43.7695,26425.0
2024-09-06 10:05:00,45.74,45.77,45.7,45.74,39552.0,43.7695,43.7982,43.7312,43.7695,39552.0
2024-09-06 10:10:00,45.74,45.77,45.68,45.69,46013.0,43.7695,43.7982,43.7121,43.7216,46013.0
2024-09-06 10:15:00,45.7,45.72,45.59,45.68,48505.0,43.7312,43.7504,43.626,43.7121,48505.0
2024-09-06 10:20:00,45.68,45.74,45.57,45.57,68030.0,43.7121,43.7695,43.6068,43.6068,68030.0
2024-09-06 10:25:00,45.58,45.58,45.43,45.46,52488.0,43.6164,43.6164,43.4728,43.5016,52488.0
2024-09-06 10:30:00,45.46,45.58,45.44,45.53,42189.0,43.5016,43.6164,43.4824,43.5685,42189.0
2024-09-06 10:35:00,45.53,45.53,45.4,45.46,29976.0,43.5685,43.5685,43.4441,43.5016,29976.0
2024-09-06 10:40:00,45.46,45.49,45.32,45.33,36511.0,43.5016,43.5303,43.3676,43.3772,36511.0
2024-09-06 10:45:00,45.32,45.37,45.29,45.33,39944.0,43.3676,43.4154,43.3389,43.3772,39944.0
2024-09-06 10:50:00,45.33,45.33,45.23,45.23,32133.0,43.3772,43.3772,43.2815,43.2815,32133.0
2024-09-06 10:55:00,45.21,45.26,45.18,45.23,35961.0,43.2623,43.3102,43.2336,43.2815,35961.0
2024-09-06 11:00:00,45.23,45.55,45.21,45.43,84053.0,43.2815,43.5877,43.2623,43.4728,84053.0
2024-09-06 11:05:00,45.43,45.44,45.2,45.2,29223.0,43.4728,43.4824,43.2528,43.2528,29223.0
2024-09-06 11:10:00,45.21,45.22,45.08,45.08,46452.0,43.2623,43.2719,43.1379,43.1379,46452.0
2024-09-06 11:15:00,45.08,45.09,44.96,45.0,41760.0,43.1379,43.1475,43.0231,43.0614,41760.0
2024-09-06 11:20:00,45.0,45.04,44.95,44.97,42834.0,43.0614,43.0997,43.0135,43.0327,42834.0
2024-09-06 11:25:00,44.96,45.01,44.91,44.95,59321.0,43.0231,43.0709,42.9753,43.0135,59321.0
2024-09-06 11:30:00,44.95,45.04,44.92,45.0,33621.0,43.0135,43.0997,42.9848,43.0614,33621.0
2024-09-06 11:35:00,45.0,45.01,44.89,44.92,51715.0,43.0614,43.0709,42.9561,42.9848,51715.0
2024-09-06 11:40:00,44.91,44.91,44.84,44.87,39164.0,42.9753,42.9753,42.9083,42.937,39164.0
2024-09-06 11:45:00,44.85,44.87,44.74,44.87,47242.0,42.9178,42.937,42.8126,42.937,47242.0
2024-09-06 11:50:00,44.87,44.87,44.79,44.82,22221.0,42.937,42.937,42.8604,42.8891,22221.0
2024-09-06 11:55:00,44.82,44.85,44.77,44.8,27099.0,42.8891,42.9178,42.8413,42.87,27099.0
2024-09-06 12:00:00,44.79,44.83,44.75,44.79,29113.0,42.8604,42.8987,42.8221,42.8604,29113.0
2024-09-06 12:05:00,44.79,44.79,44.71,44.75,19870.0,42.8604,42.8604,42.7839,42.8221,19870.0
2024-09-06 12:10:00,44.75,44.77,44.7,44.7,23373.0,42.8221,42.8413,42.7743,42.7743,23373.0
2024-09-06 12:15:00,44.7,44.72,44.65,44.67,28350.0,42.7743,42.7934,42.7265,42.7456,28350.0
2024-09-06 12:20:00,44.67,44.7,44.63,44.66,22345.0,42.7456,42.7743,42.7073,42.736,22345.0
2024-09-06 12:25:00,44.66,44.71,44.62,44.62,22679.0,42.736,42.7839,42.6977,42.6977,22679.0
2024-09-06 12:30:00,44.62,44.71,44.57,44.7,29961.0,42.6977,42.7839,42.6499,42.7743,29961.0
2024-09-06 12:35:00,44.7,44.78,44.67,44.69,47480.0,42.7743,42.8509,42.7456,42.7647,47480.0
2024-09-06 12:40:00,44.69,44.77,44.67,44.71,39027.0,42.7647,42.8413,42.7456,42.7839,39027.0
2024-09-06 12:45:00,44.71,44.71,44.55,44.55,27793.0,42.7839,42.7839,42.6308,42.6308,27793.0
2024-09-06 12:50:00,44.55,44.56,44.49,44.54,40320.0,42.6308,42.6403,42.5733,42.6212,40320.0
2024-09-06 12:55:00,44.55,44.56,44.5,44.54,19079.0,42.6308,42.6403,42.5829,42.6212,19079.0
2024-09-06 13:00:00,44.55,44.59,44.51,44.58,25219.0,42.6308,42.669,42.5925,42.6595,25219.0
2024-09-06 13:05:00,44.58,44.63,44.55,44.62,21889.0,42.6595,42.7073,42.6308,42.6977,21889.0
2024-09-06 13:10:00,44.62,44.69,44.6,44.68,40625.0,42.6977,42.7647,42.6786,42.7552,40625.0
2024-09-06 13:15:00,44.68,44.69,44.58,44.63,97828.0,42.7552,42.7647,42.6595,42.7073,97828.0
2024-09-06 13:20:00,44.62,44.69,44.59,44.69,151777.0,42.6977,42.7647,42.669,42.7647,151777.0
2024-09-06 13:25:00,44.68,44.68,44.63,44.64,74541.0,42.7552,42.7552,42.7073,42.7169,74541.0
2024-09-06 13:30:00,44.64,44.65,44.53,44.65,128607.0,42.7169,42.7265,42.6116,42.7265,128607.0
2024-09-06 13:35:00,44.64,44.64,44.57,44.59,39303.0,42.7169,42.7169,42.6499,42.669,39303.0
2024-09-06 13:40:00,44.59,44.6,44.56,44.57,20005.0,42.669,42.6786,42.6403,42.6499,20005.0
2024-09-06 13:45:00,44.58,44.61,44.57,44.61,19960.0,42.6595,42.6882,42.6499,42.6882,19960.0
2024-09-06 13:50:00,44.61,44.65,44.58,44.65,30459.0,42.6882,42.7265,42.6595,42.7265,30459.0
2024-09-06 13:55:00,44.65,44.72,44.64,44.68,47220.0,42.7265,42.7934,42.7169,42.7552,47220.0
2024-09-06 14:00:00,44.67,44.68,44.55,44.55,21963.0,42.7456,42.7552,42.6308,42.6308,21963.0
2024-09-06 14:05:00,44.55,44.55,44.52,44.54,27181.0,42.6308,42.6308,42.6021,42.6212,27181.0
2024-09-06 14:10:00,44.54,44.58,44.5,44.51,20955.0,42.6212,42.6595,42.5829,42.5925,20955.0
2024-09-06 14:15:00,44.51,44.52,44.45,44.46,32201.0,42.5925,42.6021,42.5351,42.5446,32201.0
2024-09-06 14:20:00,44.46,44.47,44.42,44.45,35078.0,42.5446,42.5542,42.5064,42.5351,35078.0
2024-09-06 14:25:00,44.45,44.46,44.39,44.41,29148.0,42.5351,42.5446,42.4777,42.4968,29148.0
2024-09-06 14:30:00,44.41,44.45,44.39,44.4,25281.0,42.4968,42.5351,42.4777,42.4872,25281.0
2024-09-06 14:35:00,44.41,44.42,44.33,44.39,47162.0,42.4968,42.5064,42.4202,42.4777,47162.0
2024-09-06 14:40:00,44.39,44.39,44.34,44.39,28917.0,42.4777,42.4777,42.4298,42.4777,28917.0
2024-09-06 14:45:00,44.39,44.41,44.35,44.4,31441.0,42.4777,42.4968,42.4394,42.4872,31441.0
2024-09-06 14:50:00,44.39,44.4,44.34,44.36,34117.0,42.4777,42.4872,42.4298,42.4489,34117.0
2024-09-06 14:55:00,44.35,44.44,44.33,44.43,49728.0,42.4394,42.5255,42.4202,42.5159,49728.0
2024-09-06 15:00:00,44.43,44.45,44.41,44.43,39368.0,42.5159,42.5351,42.4968,42.5159,39368.0
2024-09-06 15:05:00,44.43,44.47,44.42,44.46,50706.0,42.5159,42.5542,42.5064,42.5446,50706.0
2024-09-06 15:10:00,44.46,44.48,44.43,44.44,29240.0,42.5446,42.5638,42.5159,42.5255,29240.0
2024-09-06 15:15:00,44.45,44.46,44.41,44.42,41611.0,42.5351,42.5446,42.4968,42.5064,41611.0
2024-09-06 15:20:00,44.42,44.5,44.41,44.48,55916.0,42.5064,42.5829,42.4968,42.5638,55916.0
2024-09-06 15:25:00,44.49,44.55,44.48,44.48,41375.0,42.5733,42.6308,42.5638,42.5638,41375.0
2024-09-06 15:30:00,44.48,44.51,44.45,44.45,70079.0,42.5638,42.5925,42.5351,42.5351,70079.0
2024-09-06 15:35:00,44.45,44.45,44.4,44.41,55728.0,42.5351,42.5351,42.4872,42.4968,55728.0
2024-09-06 15:40:00,44.41,44.44,44.38,44.43,58869.0,42.4968,42.5255,42.4681,42.5159,58869.0
2024-09-06 15:45:00,44.43,44.5,44.43,44.5,90784.0,42.5159,42.5829,42.5159,42.5829,90784.0
2024-09-06 15:50:00,44.5,44.52,44.35,44.48,224427.0,42.5829,42.6021,42.4394,42.5638,224427.0
2024-09-06 15:55:00,44.48,44.5,44.41,44.49,533621.0,42.5638,42.5829,42.4968,42.5733,533621.0
2024-09-09 09:30:00,44.93,44.97,44.77,44.83,91373.0,42.9944,43.0327,42.8413,42.8987,91373.0
2024-09-09 09:35:00,44.84,44.94,44.81,44.88,21363.0,42.9083,43.004,42.8796,42.9465,21363.0
2024-09-09 09:40:00,44.88,45.01,44.87,44.93,32474.0,42.9465,43.0709,42.937,42.9944,32474.0
2024-09-09 09:45:00,44.95,44.96,44.81,44.95,20861.0,43.0135,43.0231,42.8796,43.0135,20861.0
2024-09-09 09:50:00,44.94,45.02,44.86,45.02,15233.0,43.004,43.0805,42.9274,43.0805,15233.0
2024-09-09 09:55:00,45.01,45.02,44.9,44.9,21525.0,43.0709,43.0805,42.9657,42.9657,21525.0
2024-09-09 10:00:00,44.9,45.04,44.9,44.98,45148.0,42.9657,43.0997,42.9657,43.0422,45148.0
2024-09-09 10:05:00,44.99,45.08,44.99,45.07,35805.0,43.0518,43.1379,43.0518,43.1284,35805.0
2024-09-09 10:10:00,45.08,45.18,45.07,45.16,38773.0,43.1379,43.2336,43.1284,43.2145,38773.0
2024-09-09 10:15:00,45.18,45.27,45.15,45.19,26866.0,43.2336,43.3197,43.2049,43.2432,26866.0
2024-09-09 10:20:00,45.19,45.25,45.1,45.12,34506.0,43.2432,43.3006,43.1571,43.1762,34506.0
2024-09-09 10:25:00,45.14,45.18,45.1,45.11,27395.0,43.1953,43.2336,43.1571,43.1666,27395.0
2024-09-09 10:30:00,45.11,45.15,45.09,45.12,38258.0,43.1666,43.2049,43.1475,43.1762,38258.0
2024-09-09 10:35:00,45.12,45.22,45.09,45.21,28953.0,43.1762,43.2719,43.1475,43.2623,28953.0
2024-09-09 10:40:00,45.21,45.23,45.14,45.17,28455.0,43.2623,43.2815,43.1953,43.224,28455.0
2024-09-09 10:45:00,45.16,45.22,45.15,45.21,30634.0,43.2145,43.2719,43.2049,43.2623,30634.0
2024-09-09 10:50:00,45.21,45.21,45.05,45.09,32372.0,43.2623,43.2623,43.1092,43.1475,32372.0
2024-09-09 10:55:00,45.1,45.12,45.06,45.07,28414.0,43.1571,43.1762,43.1188,43.1284,28414.0
2024-09-09 11:00:00,45.05,45.07,44.99,45.01,33983.0,43.1092,43.1284,43.0518,43.0709,33983.0
2024-09-09 11:05:00,45.01,45.1,44.99,45.09,25840.0,43.0709,43.1571,43.0518,43.1475,25840.0
2024-09-09 11:10:00,45.08,45.09,45.04,45.05,16218.0,43.1379,43.1475,43.0997,43.1092,16218.0
2024-09-09 11:15:00,45.05,45.05,45.01,45.03,20570.0,43.1092,43.1092,43.0709,43.0901,20570.0
2024-09-09 11:20:00,45.03,45.11,45.03,45.07,23135.0,43.0901,43.1666,43.0901,43.1284,23135.0
2024-09-09 11:25:00,45.08,45.13,45.04,45.13,19946.0,43.1379,43.1858,43.0997,43.1858,19946.0
2024-09-09 11:30:00,45.14,45.21,45.12,45.19,44660.0,43.1953,43.2623,43.1762,43.2432,44660.0
2024-09-09 11:35:00,45.19,45.22,45.16,45.19,27319.0,43.2432,43.2719,43.2145,43.2432,27319.0
2024-09-09 11:40:00,45.19,45.21,45.11,45.2,37366.0,43.2432,43.2623,43.1666,43.2528,37366.0
2024-09-09 11:45:00,45.19,45.28,45.18,45.27,21132.0,43.2432,43.3293,43.2336,43.3197,21132.0
2024-09-09 11:50:00,45.27,45.28,45.24,45.28,16861.0,43.3197,43.3293,43.291,43.3293,16861.0
2024-09-09 11:55:00,45.28,45.28,45.21,45.23,15720.0,43.3293,43.3293,43.2623,43.2815,15720.0
2024-09-09 12:00:00,45.23,45.3,45.18,45.29,23024.0,43.2815,43.3484,43.2336,43.3389,23024.0
2024-09-09 12:05:00,45.28,45.35,45.25,45.34,34333.0,43.3293,43.3963,43.3006,43.3867,34333.0
2024-09-09 12:10:00,45.35,45.38,45.34,45.38,15064.0,43.3963,43.425,43.3867,43.425,15064.0
2024-09-09 12:15:00,45.38,45.44,45.37,45.43,24360.0,43.425,43.4824,43.4154,43.4728,24360.0
2024-09-09 12:20:00,45.43,45.44,45.31,45.36,101387.0,43.4728,43.4824,43.358,43.4059,101387.0
2024-09-09 12:25:00,45.36,45.38,45.33,45.34,26686.0,43.4059,43.425,43.3772,43.3867,26686.0
2024-09-09 12:30:00,45.34,45.42,45.34,45.41,15259.0,43.3867,43.4633,43.3867,43.4537,15259.0
2024-09-09 12:35:00,45.41,45.44,45.37,45.39,20579.0,43.4537,43.4824,43.4154,43.4346,20579.0
2024-09-09 12:40:00,45.39,45.43,45.37,45.38,33143.0,43.4346,43.4728,43.4154,43.425,33143.0
2024-09-09 12:45:00,45.38,45.44,45.38,45.41,17204.0,43.425,43.4824,43.425,43.4537,17204.0
2024-09-09 12:50:00,45.41,45.42,45.38,45.39,12021.0,43.4537,43.4633,43.425,43.4346,12021.0
2024-09-09 12:55:00,45.39,45.42,45.38,45.4,17395.0,43.4346,43.4633,43.425,43.4441,17395.0
2024-09-09 13:00:00,45.4,45.41,45.37,45.39,14643.0,43.4441,43.4537,43.4154,43.4346,14643.0
2024-09-09 13:05:00,45.39,45.41,45.37,45.4,20911.0,43.4346,43.4537,43.4154,43.4441,20911.0
2024-09-09 13:10:00,45.39,45.42,45.39,45.41,14375.0,43.4346,43.4633,43.4346,43.4537,14375.0
2024-09-09 13:15:00,45.4,45.43,45.38,45.41,30805.0,43.4441,43.4728,43.425,43.4537,30805.0
2024-09-09 13:20:00,45.41,45.43,45.35,45.36,26831.0,43.4537,43.4728,43.3963,43.4059,26831.0
2024-09-09 13:25:00,45.35,45.4,45.35,45.39,16934.0,43.3963,43.4441,43.3963,43.4346,16934.0
2024-09-09 13:30:00,45.39,45.4,45.35,45.38,74963.0,43.4346,43.4441,43.3963,43.425,74963.0
2024-09-09 13:35:00,45.38,45.42,45.37,45.39,18541.0,43.425,43.4633,43.4154,43.4346,18541.0
2024-09-09 13:40:00,45.39,45.43,45.35,45.37,26520.0,43.4346,43.4728,43.3963,43.4154,26520.0
2024-09-09 13:45:00,45.36,45.4,45.36,45.39,22326.0,43.4059,43.4441,43.4059,43.4346,22326.0
2024-09-09 13:50:00,45.38,45.38,45.31,45.33,20971.0,43.425,43.425,43.358,43.3772,20971.0
2024-09-09 13:55:00,45.33,45.34,45.27,45.28,25707.0,43.3772,43.3867,43.3197,43.3293,25707.0
2024-09-09 14:00:00,45.28,45.31,45.26,45.29,16702.0,43.3293,43.358,43.3102,43.3389,16702.0
2024-09-09 14:05:00,45.3,45.32,45.28,45.3,17525.0,43.3484,43.3676,43.3293,43.3484,17525.0
2024-09-09 14:10:00,45.3,45.33,45.29,45.31,12244.0,43.3484,43.3772,43.3389,43.358,12244.0
2024-09-09 14:15:00,45.31,45.39,45.31,45.39,41319.0,43.358,43.4346,43.358,43.4346,41319.0
2024-09-09 14:20:00,45.39,45.39,45.35,45.37,27218.0,43.4346,43.4346,43.3963,43.4154,27218.0
2024-09-09 14:25:00,45.36,45.38,45.32,45.35,23681.0,43.4059,43.425,43.3676,43.3963,23681.0
2024-09-09 14:30:00,45.35,45.35,45.3,45.3,26208.0,43.3963,43.3963,43.3484,43.3484,26208.0
2024-09-09 14:35:00,45.31,45.32,45.27,45.28,47651.0,43.358,43.3676,43.3197,43.3293,47651.0
2024-09-09 14:40:00,45.28,45.34,45.24,45.34,31593.0,43.3293,43.3867,43.291,43.3867,31593.0
2024-09-09 14:45:00,45.34,45.35,45.3,45.34,23518.0,43.3867,43.3963,43.3484,43.3867,23518.0
2024-09-09 14:50:00,45.34,45.36,45.33,45.34,31682.0,43.3867,43.4059,43.3772,43.3867,31682.0
2024-09-09 14:55:00,45.34,45.39,45.33,45.34,38982.0,43.3867,43.4346,43.3772,43.3867,38982.0
2024-09-09 15:00:00,45.34,45.34,45.25,45.29,32815.0,43.3867,43.3867,43.3006,43.3389,32815.0
2024-09-09 15:05:00,45.29,45.36,45.28,45.35,34165.0,43.3389,43.4059,43.3293,43.3963,34165.0
2024-09-09 15:10:00,45.34,45.4,45.32,45.4,32523.0,43.3867,43.4441,43.3676,43.4441,32523.0
2024-09-09 15:15:00,45.4,45.44,45.39,45.4,47852.0,43.4441,43.4824,43.4346,43.4441,47852.0
2024-09-09 15:20:00,45.4,45.4,45.32,45.36,45993.0,43.4441,43.4441,43.3676,43.4059,45993.0
2024-09-09 15:25:00,45.35,45.39,45.34,45.37,37016.0,43.3963,43.4346,43.3867,43.4154,37016.0
2024-09-09 15:30:00,45.37,45.38,45.31,45.34,77251.0,43.4154,43.425,43.358,43.3867,77251.0
2024-09-09 15:35:00,45.35,45.38,45.32,45.33,58027.0,43.3963,43.425,43.3676,43.3772,58027.0
2024-09-09 15:40:00,45.33,45.39,45.33,45.38,79181.0,43.3772,43.4346,43.3772,43.425,79181.0
2024-09-09 15:45:00,45.37,45.37,45.26,45.27,72373.0,43.4154,43.4154,43.3102,43.3197,72373.0
2024-09-09 15:50:00,45.26,45.3,45.17,45.22,106389.0,43.3102,43.3484,43.224,43.2719,106389.0
2024-09-09 15:55:00,45.22,45.28,45.15,45.26,559342.0,43.2719,43.3293,43.2049,43.3102,559342.0
2024-09-10 09:30:00,45.4,45.4,44.88,44.95,93248.0,43.4441,43.4441,42.9465,43.0135,93248.0
2024-09-10 09:35:00,44.92,45.19,44.91,45.09,33355.0,42.9848,43.2432,42.9753,43.1475,33355.0
2024-09-10 09:40:00,45.09,45.18,45.08,45.14,29874.0,43.1475,43.2336,43.1379,43.1953,29874.0
2024-09-10 09:45:00,45.15,45.23,45.09,45.09,27850.0,43.2049,43.2815,43.1475,43.1475,27850.0
2024-09-10 09:50:00,45.09,45.15,45.01,45.03,48087.0,43.1475,43.2049,43.0709,43.0901,48087.0
2024-09-10 09:55:00,45.01,45.02,44.85,44.94,29249.0,43.0709,43.0805,42.9178,43.004,29249.0
2024-09-10 10:00:00,44.93,44.93,44.82,44.84,18773.0,42.9944,42.9944,42.8891,42.9083,18773.0
2024-09-10 10:05:00,44.83,44.83,44.6,44.64,37568.0,42.8987,42.8987,42.6786,42.7169,37568.0
2024-09-10 10:10:00,44.64,44.65,44.37,44.41,76357.0,42.7169,42.7265,42.4585,42.4968,76357.0
2024-09-10 10:15:00,44.42,44.52,44.39,44.43,54120.0,42.5064,42.6021,42.4777,42.5159,54120.0
2024-09-10 10:20:00,44.43,44.45,44.31,44.32,47381.0,42.5159,42.5351,42.4011,42.4107,47381.0
2024-09-10 10:25:00,44.32,44.39,44.27,44.36,26708.0,42.4107,42.4777,42.3628,42.4489,26708.0
2024-09-10 10:30:00,44.35,44.38,44.21,44.21,114607.0,42.4394,42.4681,42.3054,42.3054,114607.0
2024-09-10 10:35:00,44.22,44.34,44.2,44.33,58520.0,42.315,42.4298,42.2958,42.4202,58520.0
2024-09-10 10:40:00,44.33,44.33,44.18,44.21,43925.0,42.4202,42.4202,42.2767,42.3054,43925.0
2024-09-10 10:45:00,44.22,44.3,44.17,44.27,92640.0,42.315,42.3915,42.2671,42.3628,92640.0
2024-09-10 10:50:00,44.27,44.29,44.14,44.16,44877.0,42.3628,42.382,42.2384,42.2576,44877.0
2024-09-10 10:55:00,44.16,44.22,44.12,44.21,33761.0,42.2576,42.315,42.2193,42.3054,33761.0
2024-09-10 11:00:00,44.2,44.28,44.18,44.27,24518.0,42.2958,42.3724,42.2767,42.3628,24518.0
2024-09-10 11:05:00,44.27,44.33,44.23,44.33,23250.0,42.3628,42.4202,42.3245,42.4202,23250.0
2024-09-10 11:10:00,44.34,44.37,44.28,44.3,58634.0,42.4298,42.4585,42.3724,42.3915,58634.0
2024-09-10 11:15:00,44.3,44.33,44.22,44.26,24365.0,42.3915,42.4202,42.315,42.3533,24365.0
2024-09-10 11:20:00,44.26,44.28,44.22,44.28,18400.0,42.3533,42.3724,42.315,42.3724,18400.0
2024-09-10 11:25:00,44.27,44.29,44.19,44.2,18423.0,42.3628,42.382,42.2863,42.2958,18423.0
2024-09-10 11:30:00,44.2,44.24,44.12,44.13,37249.0,42.2958,42.3341,42.2193,42.2289,37249.0
2024-09-10 11:35:00,44.14,44.18,44.06,44.08,45628.0,42.2384,42.2767,42.1619,42.181,45628.0
2024-09-10 11:40:00,44.08,44.17,44.05,44.14,50150.0,42.181,42.2671,42.1523,42.2384,50150.0
2024-09-10 11:45:00,44.14,44.15,44.06,44.06,29805.0,42.2384,42.248,42.1619,42.1619,29805.0
2024-09-10 11:50:00,44.05,44.11,44.02,44.09,60154.0,42.1523,42.2097,42.1236,42.1906,60154.0
2024-09-10 11:55:00,44.09,44.17,44.08,44.12,62011.0,42.1906,42.2671,42.181,42.2193,62011.0
2024-09-10 12:00:00,44.1,44.18,44.08,44.13,62364.0,42.2001,42.2767,42.181,42.2289,62364.0
2024-09-10 12:05:00,44.12,44.16,44.12,44.13,28708.0,42.2193,42.2576,42.2193,42.2289,28708.0
2024-09-10 12:10:00,44.13,44.15,44.08,44.11,52464.0,42.2289,42.248,42.181,42.2097,52464.0
2024-09-10 12:15:00,44.1,44.17,44.09,44.12,32673.0,42.2001,42.2671,42.1906,42.2193,32673.0
2024-09-10 12:20:00,44.13,44.13,44.03,44.08,146137.0,42.2289,42.2289,42.1332,42.181,146137.0
2024-09-10 12:25:00,44.08,44.12,44.07,44.09,44362.0,42.181,42.2193,42.1714,42.1906,44362.0
2024-09-10 12:30:00,44.09,44.12,44.06,44.1,40373.0,42.1906,42.2193,42.1619,42.2001,40373.0
2024-09-10 12:35:00,44.1,44.12,44.05,44.06,47148.0,42.2001,42.2193,42.1523,42.1619,47148.0
2024-09-10 12:40:00,44.06,44.11,44.05,44.1,44376.0,42.1619,42.2097,42.1523,42.2001,44376.0
2024-09-10 12:45:00,44.09,44.22,44.09,44.22,49062.0,42.1906,42.315,42.1906,42.315,49062.0
2024-09-10 12:50:00,44.22,44.31,44.18,44.3,67715.0,42.315,42.4011,42.2767,42.3915,67715.0
2024-09-10 12:55:00,44.3,44.3,44.22,44.23,32408.0,42.3915,42.3915,42.315,42.3245,32408.0
2024-09-10 13:00:00,44.22,44.29,44.21,44.29,24864.0,42.315,42.382,42.3054,42.382,24864.0
2024-09-10 13:05:00,44.28,44.41,44.28,44.41,56538.0,42.3724,42.4968,42.3724,42.4968,56538.0
2024-09-10 13:10:00,44.41,44.45,44.31,44.37,118267.0,42.4968,42.5351,42.4011,42.4585,118267.0
2024-09-10 13:15:00,44.38,44.43,44.35,44.39,52275.0,42.4681,42.5159,42.4394,42.4777,52275.0
2024-09-10 13:20:00,44.39,44.45,44.35,44.44,60427.0,42.4777,42.5351,42.4394,42.5255,60427.0
2024-09-10 13:25:00,44.43,44.45,44.39,44.45,28590.0,42.5159,42.5351,42.4777,42.5351,28590.0
2024-09-10 13:30:00,44.46,44.53,44.45,44.53,17844.0,42.5446,42.6116,42.5351,42.6116,17844.0
2024-09-10 13:35:00,44.54,44.62,44.51,44.61,32085.0,42.6212,42.6977,42.5925,42.6882,32085.0
2024-09-10 13:40:00,44.61,44.64,44.53,44.55,60132.0,42.6882,42.7169,42.6116,42.6308,60132.0
2024-09-10 13:45:00,44.55,44.58,44.46,44.47,36948.0,42.6308,42.6595,42.5446,42.5542,36948.0
2024-09-10 13:50:00,44.46,44.52,44.46,44.5,22782.0,42.5446,42.6021,42.5446,42.5829,22782.0
2024-09-10 13:55:00,44.49,44.52,44.48,44.5,15440.0,42.5733,42.6021,42.5638,42.5829,15440.0
2024-09-10 14:00:00,44.51,44.56,44.49,44.52,30291.0,42.5925,42.6403,42.5733,42.6021,30291.0
2024-09-10 14:05:00,44.51,44.59,44.5,44.59,24553.0,42.5925,42.669,42.5829,42.669,24553.0
2024-09-10 14:10:00,44.59,44.61,44.5,44.55,25861.0,42.669,42.6882,42.5829,42.6308,25861.0
2024-09-10 14:15:00,44.55,44.64,44.55,44.61,24780.0,42.6308,42.7169,42.6308,42.6882,24780.0
2024-09-10 14:20:00,44.61,44.64,44.56,44.64,24484.0,42.6882,42.7169,42.6403,42.7169,24484.0
2024-09-10 14:25:00,44.64,44.74,44.64,44.73,25717.0,42.7169,42.8126,42.7169,42.803,25717.0
2024-09-10 14:30:00,44.73,44.83,44.7,44.82,75831.0,42.803,42.8987,42.7743,42.8891,75831.0
2024-09-10 14:35:00,44.82,44.84,44.73,44.73,49827.0,42.8891,42.9083,42.803,42.803,49827.0
2024-09-10 14:40:00,44.73,44.76,44.7,44.76,41367.0,42.803,42.8317,42.7743,42.8317,41367.0
2024-09-10 14:45:00,44.77,44.83,44.76,44.81,30174.0,42.8413,42.8987,42.8317,42.8796,30174.0
2024-09-10 14:50:00,44.82,44.87,44.81,44.87,45443.0,42.8891,42.937,42.8796,42.937,45443.0
2024-09-10 14:55:00,44.87,44.87,44.84,44.86,51719.0,42.937,42.937,42.9083,42.9274,51719.0
2024-09-10 15:00:00,44.86,44.88,44.84,44.86,64467.0,42.9274,42.9465,42.9083,42.9274,64467.0
2024-09-10 15:05:00,44.87,44.9,44.86,44.9,52938.0,42.937,42.9657,42.9274,42.9657,52938.0
2024-09-10 15:10:00,44.9,44.9,44.84,44.88,89227.0,42.9657,42.9657,42.9083,42.9465,89227.0
2024-09-10 15:15:00,44.88,44.91,44.84,44.9,64187.0,42.9465,42.9753,42.9083,42.9657,64187.0
2024-09-10 15:20:00,44.9,44.97,44.89,44.95,246401.0,42.9657,43.0327,42.9561,43.0135,246401.0
2024-09-10 15:25:00,44.95,44.97,44.88,44.9,63574.0,43.0135,43.0327,42.9465,42.9657,63574.0
2024-09-10 15:30:00,44.89,44.89,44.76,44.83,120145.0,42.9561,42.9561,42.8317,42.8987,120145.0
2024-09-10 15:35:00,44.83,44.85,44.8,44.84,87050.0,42.8987,42.9178,42.87,42.9083,87050.0
2024-09-10 15:40:00,44.84,44.88,44.82,44.88,109124.0,42.9083,42.9465,42.8891,42.9465,109124.0
2024-09-10 15:45:00,44.88,44.89,44.81,44.85,158939.0,42.9465,42.9561,42.8796,42.9178,158939.0
2024-09-10 15:50:00,44.85,44.97,44.79,44.97,162380.0,42.9178,43.0327,42.8604,43.0327,162380.0
2024-09-10 15:55:00,44.97,45.05,44.9,45.02,442419.0,43.0327,43.1092,42.9657,43.0805,442419.0
2024-09-11 09:30:00,44.64,44.69,44.28,44.28,163418.0,42.7169,42.7647,42.3724,42.3724,163418.0
2024-09-11 09:35:00,44.27,44.38,44.18,44.26,47496.0,42.3628,42.4681,42.2767,42.3533,47496.0
2024-09-11 09:40:00,44.25,44.33,44.18,44.32,45268.0,42.3437,42.4202,42.2767,42.4107,45268.0
2024-09-11 09:45:00,44.33,44.36,44.25,44.27,24577.0,42.4202,42.4489,42.3437,42.3628,24577.0
2024-09-11 09:50:00,44.27,44.29,44.17,44.17,41683.0,42.3628,42.382,42.2671,42.2671,41683.0
2024-09-11 09:55:00,44.18,44.22,44.13,44.14,23396.0,42.2767,42.315,42.2289,42.2384,23396.0
2024-09-11 10:00:00,44.13,44.14,43.95,43.97,50573.0,42.2289,42.2384,42.0566,42.0757,50573.0
2024-09-11 10:05:00,43.97,44.11,43.93,44.1,85811.0,42.0757,42.2097,42.0375,42.2001,85811.0
2024-09-11 10:10:00,44.1,44.11,43.94,43.97,76038.0,42.2001,42.2097,42.047,42.0757,76038.0
2024-09-11 10:15:00,43.95,44.01,43.89,43.9,79395.0,42.0566,42.114,41.9992,42.0088,79395.0
2024-09-11 10:20:00,43.9,43.93,43.75,43.76,243975.0,42.0088,42.0375,41.8652,41.8748,243975.0
2024-09-11 10:25:00,43.76,43.84,43.66,43.69,71341.0,41.8748,41.9513,41.7791,41.8078,71341.0
2024-09-11 10:30:00,43.7,43.77,43.58,43.73,147271.0,41.8174,41.8844,41.7025,41.8461,147271.0
2024-09-11 10:35:00,43.74,43.91,43.74,43.91,98814.0,41.8557,42.0183,41.8557,42.0183,98814.0
2024-09-11 10:40:00,43.91,43.91,43.79,43.86,73526.0,42.0183,42.0183,41.9035,41.9705,73526.0
2024-09-11 10:45:00,43.86,43.89,43.75,43.78,65420.0,41.9705,41.9992,41.8652,41.8939,65420.0
2024-09-11 10:50:00,43.77,43.85,43.77,43.8,47695.0,41.8844,41.9609,41.8844,41.9131,47695.0
2024-09-11 10:55:00,43.8,43.9,43.76,43.89,83517.0,41.9131,42.0088,41.8748,41.9992,83517.0
2024-09-11 11:00:00,43.89,43.97,43.86,43.95,62306.0,41.9992,42.0757,41.9705,42.0566,62306.0
2024-09-11 11:05:00,43.95,43.98,43.89,43.93,79511.0,42.0566,42.0853,41.9992,42.0375,79511.0
2024-09-11 11:10:00,43.94,44.1,43.91,44.05,98300.0,42.047,42.2001,42.0183,42.1523,98300.0
2024-09-11 11:15:00,44.05,44.06,43.95,43.95,80554.0,42.1523,42.1619,42.0566,42.0566,80554.0
2024-09-11 11:20:00,43.94,43.97,43.85,43.96,63261.0,42.047,42.0757,41.9609,42.0662,63261.0
2024-09-11 11:25:00,43.95,43.96,43.9,43.91,51893.0,42.0566,42.0662,42.0088,42.0183,51893.0
2024-09-11 11:30:00,43.91,43.98,43.91,43.95,34294.0,42.0183,42.0853,42.0183,42.0566,34294.0
2024-09-11 11:35:00,43.95,44.07,43.95,44.06,56110.0,42.0566,42.1714,42.0566,42.1619,56110.0
2024-09-11 11:40:00,44.05,44.07,44.0,44.04,42365.0,42.1523,42.1714,42.1045,42.1427,42365.0
2024-09-11 11:45:00,44.03,44.06,43.99,44.02,61198.0,42.1332,42.1619,42.0949,42.1236,61198.0
2024-09-11 11:50:00,44.02,44.04,43.98,44.01,85342.0,42.1236,42.1427,42.0853,42.114,85342.0
2024-09-11 11:55:00,44.01,44.01,43.9,43.94,144211.0,42.114,42.114,42.0088,42.047,144211.0
2024-09-11 12:00:00,43.93,43.97,43.91,43.96,59839.0,42.0375,42.0757,42.0183,42.0662,59839.0
2024-09-11 12:05:00,43.98,44.09,43.97,44.03,51998.0,42.0853,42.1906,42.0757,42.1332,51998.0
2024-09-11 12:10:00,44.04,44.1,43.98,44.05,47390.0,42.1427,42.2001,42.0853,42.1523,47390.0
2024-09-11 12:15:00,44.06,44.07,44.0,44.05,50807.0,42.1619,42.1714,42.1045,42.1523,50807.0
2024-09-11 12:20:00,44.05,44.07,43.98,44.07,66192.0,42.1523,42.1714,42.0853,42.1714,66192.0
2024-09-11 12:25:00,44.06,44.06,44.01,44.05,37242.0,42.1619,42.1619,42.114,42.1523,37242.0
2024-09-11 12:30:00,44.05,44.06,43.98,44.05,42574.0,42.1523,42.1619,42.0853,42.1523,42574.0
2024-09-11 12:35:00,44.05,44.05,44.0,44.05,37265.0,42.1523,42.1523,42.1045,42.1523,37265.0
2024-09-11 12:40:00,44.05,44.14,44.05,44.14,53938.0,42.1523,42.2384,42.1523,42.2384,53938.0
2024-09-11 12:45:00,44.14,44.23,44.14,44.21,61499.0,42.2384,42.3245,42.2384,42.3054,61499.0
2024-09-11 12:50:00,44.22,44.27,44.18,44.19,74754.0,42.315,42.3628,42.2767,42.2863,74754.0
2024-09-11 12:55:00,44.2,44.2,44.14,44.16,31977.0,42.2958,42.2958,42.2384,42.2576,31977.0
2024-09-11 13:00:00,44.15,44.21,44.15,44.16,27607.0,42.248,42.3054,42.248,42.2576,27607.0
2024-09-11 13:05:00,44.16,44.2,44.13,44.19,36718.0,42.2576,42.2958,42.2289,42.2863,36718.0
2024-09-11 13:10:00,44.19,44.29,44.18,44.27,38736.0,42.2863,42.382,42.2767,42.3628,38736.0
2024-09-11 13:15:00,44.27,44.27,44.2,44.23,36018.0,42.3628,42.3628,42.2958,42.3245,36018.0
2024-09-11 13:20:00,44.22,44.22,44.15,44.16,29385.0,42.315,42.315,42.248,42.2576,29385.0
2024-09-11 13:25:00,44.16,44.23,44.15,44.19,32889.0,42.2576,42.3245,42.248,42.2863,32889.0
2024-09-11 13:30:00,44.19,44.27,44.18,44.25,39038.0,42.2863,42.3628,42.2767,42.3437,39038.0
2024-09-11 13:35:00,44.25,44.25,44.19,44.24,48987.0,42.3437,42.3437,42.2863,42.3341,48987.0
2024-09-11 13:40:00,44.24,44.28,44.24,44.27,28717.0,42.3341,42.3724,42.3341,42.3628,28717.0
2024-09-11 13:45:00,44.27,44.31,44.25,44.3,26963.0,42.3628,42.4011,42.3437,42.3915,26963.0
2024-09-11 13:50:00,44.3,44.32,44.25,44.26,34296.0,42.3915,42.4107,42.3437,42.3533,34296.0
2024-09-11 13:55:00,44.26,44.28,44.21,44.27,36477.0,42.3533,42.3724,42.3054,42.3628,36477.0
2024-09-11 14:00:00,44.26,44.28,44.21,44.27,41500.0,42.3533,42.3724,42.3054,42.3628,41500.0
2024-09-11 14:05:00,44.27,44.29,44.23,44.26,21681.0,42.3628,42.382,42.3245,42.3533,21681.0
2024-09-11 14:10:00,44.26,44.3,44.24,44.25,37802.0,42.3533,42.3915,42.3341,42.3437,37802.0
2024-09-11 14:15:00,44.25,44.26,44.21,44.23,46513.0,42.3437,42.3533,42.3054,42.3245,46513.0
2024-09-11 14:20:00,44.23,44.31,44.23,44.3,48099.0,42.3245,42.4011,42.3245,42.3915,48099.0
2024-09-11 14:25:00,44.3,44.32,44.27,44.28,67850.0,42.3915,42.4107,42.3628,42.3724,67850.0
2024-09-11 14:30:00,44.28,44.36,44.24,44.34,86597.0,42.3724,42.4489,42.3341,42.4298,86597.0
2024-09-11 14:35:00,44.34,44.46,44.3,44.46,58354.0,42.4298,42.5446,42.3915,42.5446,58354.0
2024-09-11 14:40:00,44.46,44.54,44.45,44.5,56073.0,42.5446,42.6212,42.5351,42.5829,56073.0
2024-09-11 14:45:00,44.52,44.54,44.46,44.51,32156.0,42.6021,42.6212,42.5446,42.5925,32156.0
2024-09-11 14:50:00,44.51,44.51,44.39,44.39,39803.0,42.5925,42.5925,42.4777,42.4777,39803.0
2024-09-11 14:55:00,44.39,44.5,44.39,44.46,58493.0,42.4777,42.5829,42.4777,42.5446,58493.0
2024-09-11 15:00:00,44.46,44.48,44.43,44.46,39784.0,42.5446,42.5638,42.5159,42.5446,39784.0
2024-09-11 15:05:00,44.47,44.5,44.44,44.46,39740.0,42.5542,42.5829,42.5255,42.5446,39740.0
2024-09-11 15:10:00,44.46,44.53,44.45,44.51,90263.0,42.5446,42.6116,42.5351,42.5925,90263.0
2024-09-11 15:15:00,44.51,44.6,44.5,44.58,55451.0,42.5925,42.6786,42.5829,42.6595,55451.0
2024-09-11 15:20:00,44.57,44.6,44.53,44.58,82470.0,42.6499,42.6786,42.6116,42.6595,82470.0
2024-09-11 15:25:00,44.58,44.67,44.57,44.66,73889.0,42.6595,42.7456,42.6499,42.736,73889.0
2024-09-11 15:30:00,44.66,44.74,44.65,44.73,91487.0,42.736,42.8126,42.7265,42.803,91487.0
2024-09-11 15:35:00,44.73,44.74,44.62,44.63,93857.0,42.803,42.8126,42.6977,42.7073,93857.0
2024-09-11 15:40:00,44.63,44.64,44.51,44.55,168088.0,42.7073,42.7169,42.5925,42.6308,168088.0
2024-09-11 15:45:00,44.55,44.59,44.54,44.59,142758.0,42.6308,42.669,42.6212,42.669,142758.0
2024-09-11 15:50:00,44.59,44.62,44.51,44.62,230983.0,42.669,42.6977,42.5925,42.6977,230983.0
2024-09-11 15:55:00,44.62,44.8,44.62,44.74,752896.0,42.6977,42.87,42.6977,42.8126,752896.0
2024-09-12 09:30:00,45.38,45.77,45.2,45.68,379928.0,43.425,43.7982,43.2528,43.7121,379928.0
2024-09-12 09:35:00,45.67,45.97,45.6,45.92,157317.0,43.7025,43.9896,43.6355,43.9417,157317.0
2024-09-12 09:40:00,45.91,45.94,45.6,45.62,87449.0,43.9322,43.9609,43.6355,43.6547,87449.0
2024-09-12 09:45:00,45.63,45.66,45.16,45.19,189954.0,43.6642,43.6929,43.2145,43.2432,189954.0
2024-09-12 09:50:00,45.2,45.34,45.12,45.27,159400.0,43.2528,43.3867,43.1762,43.3197,159400.0
2024-09-12 09:55:00,45.27,45.39,45.22,45.35,133282.0,43.3197,43.4346,43.2719,43.3963,133282.0
2024-09-12 10:00:00,45.35,45.41,45.23,45.24,187502.0,43.3963,43.4537,43.2815,43.291,187502.0
2024-09-12 10:05:00,45.25,45.4,45.24,45.37,143900.0,43.3006,43.4441,43.291,43.4154,143900.0
2024-09-12 10:10:00,45.38,45.48,45.3,45.39,281556.0,43.425,43.5207,43.3484,43.4346,281556.0
2024-09-12 10:15:00,45.39,45.45,45.35,45.38,98135.0,43.4346,43.492,43.3963,43.425,98135.0
2024-09-12 10:20:00,45.38,45.41,45.28,45.31,196382.0,43.425,43.4537,43.3293,43.358,196382.0
2024-09-12 10:25:00,45.31,45.33,45.27,45.32,100628.0,43.358,43.3772,43.3197,43.3676,100628.0
2024-09-12 10:30:00,45.32,45.37,45.25,45.33,97054.0,43.3676,43.4154,43.3006,43.3772,97054.0
2024-09-12 10:35:00,45.33,45.33,44.77,44.81,341632.0,43.3772,43.3772,42.8413,42.8796,341632.0
2024-09-12 10:40:00,44.82,44.86,43.75,44.25,1015885.0,42.8891,42.9274,41.8652,42.3437,1015885.0
2024-09-12 10:45:00,44.24,44.51,44.01,44.47,437646.0,42.3341,42.5925,42.114,42.5542,437646.0
2024-09-12 10:50:00,44.46,44.49,44.23,44.28,251379.0,42.5446,42.5733,42.3245,42.3724,251379.0
2024-09-12 10:55:00,44.3,44.47,44.29,44.31,123318.0,42.3915,42.5542,42.382,42.4011,123318.0
2024-09-12 11:00:00,44.3,44.35,44.13,44.18,171877.0,42.3915,42.4394,42.2289,42.2767,171877.0
2024-09-12 11:05:00,44.19,44.22,44.1,44.12,127927.0,42.2863,42.315,42.2001,42.2193,127927.0
2024-09-12 11:10:00,44.13,44.25,44.04,44.21,106560.0,42.2289,42.3437,42.1427,42.3054,106560.0
2024-09-12 11:15:00,44.21,44.24,44.05,44.23,97426.0,42.3054,42.3341,42.1523,42.3245,97426.0
2024-09-12 11:20:00,44.23,44.26,44.08,44.14,113515.0,42.3245,42.3533,42.181,42.2384,113515.0
2024-09-12 11:25:00,44.14,44.2,43.97,43.97,290524.0,42.2384,42.2958,42.0757,42.0757,290524.0
2024-09-12 11:30:00,43.97,44.31,43.96,44.23,262491.0,42.0757,42.4011,42.0662,42.3245,262491.0
2024-09-12 11:35:00,44.23,44.26,44.12,44.16,73255.0,42.3245,42.3533,42.2193,42.2576,73255.0
2024-09-12 11:40:00,44.16,44.23,44.06,44.15,85647.0,42.2576,42.3245,42.1619,42.248,85647.0
2024-09-12 11:45:00,44.15,44.25,44.09,44.18,183413.0,42.248,42.3437,42.1906,42.2767,183413.0
2024-09-12 11:50:00,44.19,44.25,44.17,44.2,66789.0,42.2863,42.3437,42.2671,42.2958,66789.0
2024-09-12 11:55:00,44.2,44.22,44.08,44.1,74282.0,42.2958,42.315,42.181,42.2001,74282.0
2024-09-12 12:00:00,44.09,44.11,43.99,44.07,105087.0,42.1906,42.2097,42.0949,42.1714,105087.0
2024-09-12 12:05:00,44.07,44.07,43.93,43.97,96877.0,42.1714,42.1714,42.0375,42.0757,96877.0
2024-09-12 12:10:00,43.97,44.06,43.96,44.05,124234.0,42.0757,42.1619,42.0662,42.1523,124234.0
2024-09-12 12:15:00,44.05,44.08,44.02,44.02,65527.0,42.1523,42.181,42.1236,42.1236,65527.0
2024-09-12 12:20:00,44.02,44.03,43.95,43.97,101036.0,42.1236,42.1332,42.0566,42.0757,101036.0
2024-09-12 12:25:00,43.97,44.03,43.9,43.91,89359.0,42.0757,42.1332,42.0088,42.0183,89359.0
2024-09-12 12:30:00,43.91,43.96,43.89,43.96,45774.0,42.0183,42.0662,41.9992,42.0662,45774.0
2024-09-12 12:35:00,43.96,43.97,43.86,43.86,45380.0,42.0662,42.0757,41.9705,41.9705,45380.0
2024-09-12 12:40:00,43.86,43.89,43.79,43.87,92352.0,41.9705,41.9992,41.9035,41.9801,92352.0
2024-09-12 12:45:00,43.87,43.92,43.83,43.86,50800.0,41.9801,42.0279,41.9418,41.9705,50800.0
2024-09-12 12:50:00,43.86,43.95,43.85,43.93,56257.0,41.9705,42.0566,41.9609,42.0375,56257.0
2024-09-12 12:55:00,43.93,43.97,43.9,43.96,51767.0,42.0375,42.0757,42.0088,42.0662,51767.0
2024-09-12 13:00:00,43.96,44.0,43.92,43.93,41618.0,42.0662,42.1045,42.0279,42.0375,41618.0
2024-09-12 13:05:00,43.93,43.93,43.87,43.91,51425.0,42.0375,42.0375,41.9801,42.0183,51425.0
2024-09-12 13:10:00,43.91,43.94,43.85,43.88,36672.0,42.0183,42.047,41.9609,41.9896,36672.0
2024-09-12 13:15:00,43.88,43.89,43.79,43.8,79445.0,41.9896,41.9992,41.9035,41.9131,79445.0
2024-09-12 13:20:00,43.79,43.86,43.76,43.84,132375.0,41.9035,41.9705,41.8748,41.9513,132375.0
2024-09-12 13:25:00,43.85,43.85,43.77,43.84,61951.0,41.9609,41.9609,41.8844,41.9513,61951.0
2024-09-12 13:30:00,43.84,43.87,43.75,43.77,110648.0,41.9513,41.9801,41.8652,41.8844,110648.0
2024-09-12 13:35:00,43.78,43.85,43.76,43.82,78857.0,41.8939,41.9609,41.8748,41.9322,78857.0
2024-09-12 13:40:00,43.83,43.84,43.78,43.83,64788.0,41.9418,41.9513,41.8939,41.9418,64788.0
2024-09-12 13:45:00,43.83,43.88,43.77,43.86,91644.0,41.9418,41.9896,41.8844,41.9705,91644.0
2024-09-12 13:50:00,43.86,43.86,43.77,43.8,47807.0,41.9705,41.9705,41.8844,41.9131,47807.0
2024-09-12 13:55:00,43.8,43.86,43.79,43.82,67551.0,41.9131,41.9705,41.9035,41.9322,67551.0
2024-09-12 14:00:00,43.82,43.9,43.79,43.87,67592.0,41.9322,42.0088,41.9035,41.9801,67592.0
2024-09-12 14:05:00,43.87,43.88,43.63,43.65,102870.0,41.9801,41.9896,41.7504,41.7695,102870.0
2024-09-12 14:10:00,43.66,43.77,43.65,43.73,75072.0,41.7791,41.8844,41.7695,41.8461,75072.0
2024-09-12 14:15:00,43.73,43.77,43.55,43.57,140456.0,41.8461,41.8844,41.6738,41.693,140456.0
2024-09-12 14:20:00,43.57,43.72,43.54,43.72,83668.0,41.693,41.8365,41.6643,41.8365,83668.0
2024-09-12 14:25:00,43.71,43.82,43.71,43.8,163150.0,41.8269,41.9322,41.8269,41.9131,163150.0
2024-09-12 14:30:00,43.8,43.83,43.72,43.74,54990.0,41.9131,41.9418,41.8365,41.8557,54990.0
2024-09-12 14:35:00,43.73,43.75,43.71,43.73,38401.0,41.8461,41.8652,41.8269,41.8461,38401.0
2024-09-12 14:40:00,43.72,43.75,43.67,43.68,49405.0,41.8365,41.8652,41.7887,41.7982,49405.0
2024-09-12 14:45:00,43.69,43.72,43.65,43.67,44402.0,41.8078,41.8365,41.7695,41.7887,44402.0
2024-09-12 14:50:00,43.66,43.69,43.49,43.55,66445.0,41.7791,41.8078,41.6164,41.6738,66445.0
2024-09-12 14:55:00,43.54,43.58,43.52,43.57,48117.0,41.6643,41.7025,41.6451,41.693,48117.0
2024-09-12 15:00:00,43.57,43.6,43.55,43.58,41003.0,41.693,41.7217,41.6738,41.7025,41003.0
2024-09-12 15:05:00,43.58,43.62,43.57,43.58,31347.0,41.7025,41.7408,41.693,41.7025,31347.0
2024-09-12 15:10:00,43.58,43.62,43.57,43.6,49751.0,41.7025,41.7408,41.693,41.7217,49751.0
2024-09-12 15:15:00,43.59,43.62,43.57,43.61,47466.0,41.7121,41.7408,41.693,41.7313,47466.0
2024-09-12 15:20:00,43.6,43.6,43.51,43.56,60140.0,41.7217,41.7217,41.6356,41.6834,60140.0
2024-09-12 15:25:00,43.57,43.64,43.55,43.64,63364.0,41.693,41.76,41.6738,41.76,63364.0
2024-09-12 15:30:00,43.64,43.66,43.6,43.63,69068.0,41.76,41.7791,41.7217,41.7504,69068.0
2024-09-12 15:35:00,43.64,43.75,43.63,43.75,62437.0,41.76,41.8652,41.7504,41.8652,62437.0
2024-09-12 15:40:00,43.75,43.77,43.71,43.75,132767.0,41.8652,41.8844,41.8269,41.8652,132767.0
2024-09-12 15:45:00,43.75,43.77,43.62,43.65,157667.0,41.8652,41.8844,41.7408,41.7695,157667.0
2024-09-12 15:50:00,43.64,43.84,43.63,43.84,286043.0,41.76,41.9513,41.7504,41.9513,286043.0
2024-09-12 15:55:00,43.84,43.91,43.78,43.86,799578.0,41.9513,42.0183,41.8939,41.9705,799578.0
2024-09-13 09:30:00,44.16,44.42,44.11,44.39,215435.0,42.2576,42.5064,42.2097,42.4777,215435.0
2024-09-13 09:35:00,44.4,44.45,44.31,44.38,95892.0,42.4872,42.5351,42.4011,42.4681,95892.0
2024-09-13 09:40:00,44.39,44.44,44.18,44.24,46735.0,42.4777,42.5255,42.2767,42.3341,46735.0
2024-09-13 09:45:00,44.25,44.3,44.17,44.28,81788.0,42.3437,42.3915,42.2671,42.3724,81788.0
2024-09-13 09:50:00,44.28,44.3,44.15,44.21,67582.0,42.3724,42.3915,42.248,42.3054,67582.0
2024-09-13 09:55:00,44.21,44.4,44.21,44.39,62065.0,42.3054,42.4872,42.3054,42.4777,62065.0
2024-09-13 10:00:00,44.39,44.44,44.23,44.26,100615.0,42.4777,42.5255,42.3245,42.3533,100615.0
2024-09-13 10:05:00,44.27,44.27,44.18,44.21,56661.0,42.3628,42.3628,42.2767,42.3054,56661.0
2024-09-13 10:10:00,44.22,44.29,44.16,44.2,119555.0,42.315,42.382,42.2576,42.2958,119555.0
2024-09-13 10:15:00,44.19,44.29,44.18,44.27,60076.0,42.2863,42.382,42.2767,42.3628,60076.0
2024-09-13 10:20:00,44.28,44.43,44.25,44.43,57365.0,42.3724,42.5159,42.3437,42.5159,57365.0
2024-09-13 10:25:00,44.43,44.46,44.34,44.34,66880.0,42.5159,42.5446,42.4298,42.4298,66880.0
2024-09-13 10:30:00,44.35,44.39,44.28,44.34,89821.0,42.4394,42.4777,42.3724,42.4298,89821.0
2024-09-13 10:35:00,44.34,44.45,44.29,44.41,101549.0,42.4298,42.5351,42.382,42.4968,101549.0
2024-09-13 10:40:00,44.43,44.51,44.42,44.47,59042.0,42.5159,42.5925,42.5064,42.5542,59042.0
2024-09-13 10:45:00,44.46,44.46,44.37,44.39,48119.0,42.5446,42.5446,42.4585,42.4777,48119.0
2024-09-13 10:50:00,44.38,44.39,44.28,44.3,59770.0,42.4681,42.4777,42.3724,42.3915,59770.0
2024-09-13 10:55:00,44.3,44.35,44.22,44.29,74179.0,42.3915,42.4394,42.315,42.382,74179.0
2024-09-13 11:00:00,44.28,44.28,44.17,44.2,40506.0,42.3724,42.3724,42.2671,42.2958,40506.0
2024-09-13 11:05:00,44.2,44.24,44.14,44.16,32067.0,42.2958,42.3341,42.2384,42.2576,32067.0
2024-09-13 11:10:00,44.17,44.19,44.12,44.13,77204.0,42.2671,42.2863,42.2193,42.2289,77204.0
2024-09-13 11:15:00,44.14,44.21,44.14,44.16,36253.0,42.2384,42.3054,42.2384,42.2576,36253.0
2024-09-13 11:20:00,44.18,44.25,44.16,44.23,35806.0,42.2767,42.3437,42.2576,42.3245,35806.0
2024-09-13 11:25:00,44.23,44.23,44.17,44.21,34547.0,42.3245,42.3245,42.2671,42.3054,34547.0
2024-09-13 11:30:00,44.21,44.27,44.19,44.24,38526.0,42.3054,42.3628,42.2863,42.3341,38526.0
2024-09-13 11:35:00,44.23,44.28,44.21,44.23,37208.0,42.3245,42.3724,42.3054,42.3245,37208.0
2024-09-13 11:40:00,44.23,44.33,44.21,44.33,31723.0,42.3245,42.4202,42.3054,42.4202,31723.0
2024-09-13 11:45:00,44.32,44.38,44.3,44.34,35417.0,42.4107,42.4681,42.3915,42.4298,35417.0
2024-09-13 11:50:00,44.34,44.44,44.33,44.42,166687.0,42.4298,42.5255,42.4202,42.5064,166687.0
2024-09-13 11:55:00,44.43,44.47,44.41,44.44,57637.0,42.5159,42.5542,42.4968,42.5255,57637.0
2024-09-13 12:00:00,44.45,44.46,44.41,44.41,43389.0,42.5351,42.5446,42.4968,42.4968,43389.0
2024-09-13 12:05:00,44.41,44.48,44.4,44.46,60321.0,42.4968,42.5638,42.4872,42.5446,60321.0
2024-09-13 12:10:00,44.47,44.5,44.43,44.46,52647.0,42.5542,42.5829,42.5159,42.5446,52647.0
2024-09-13 12:15:00,44.44,44.51,44.44,44.5,40585.0,42.5255,42.5925,42.5255,42.5829,40585.0
2024-09-13 12:20:00,44.5,44.5,44.44,44.46,48117.0,42.5829,42.5829,42.5255,42.5446,48117.0
2024-09-13 12:25:00,44.46,44.5,44.44,44.46,45873.0,42.5446,42.5829,42.5255,42.5446,45873.0
2024-09-13 12:30:00,44.45,44.47,44.39,44.44,54943.0,42.5351,42.5542,42.4777,42.5255,54943.0
2024-09-13 12:35:00,44.44,44.52,44.43,44.51,68754.0,42.5255,42.6021,42.5159,42.5925,68754.0
2024-09-13 12:40:00,44.51,44.51,44.43,44.5,67175.0,42.5925,42.5925,42.5159,42.5829,67175.0
2024-09-13 12:45:00,44.5,44.5,44.45,44.47,40211.0,42.5829,42.5829,42.5351,42.5542,40211.0
2024-09-13 12:50:00,44.46,44.52,44.46,44.5,37585.0,42.5446,42.6021,42.5446,42.5829,37585.0
2024-09-13 12:55:00,44.52,44.53,44.44,44.45,53445.0,42.6021,42.6116,42.5255,42.5351,53445.0
2024-09-13 13:00:00,44.45,44.49,44.42,44.45,38073.0,42.5351,42.5733,42.5064,42.5351,38073.0
2024-09-13 13:05:00,44.44,44.48,44.43,44.46,37852.0,42.5255,42.5638,42.5159,42.5446,37852.0
2024-09-13 13:10:00,44.46,44.47,44.41,44.45,47730.0,42.5446,42.5542,42.4968,42.5351,47730.0
2024-09-13 13:15:00,44.45,44.48,44.41,44.45,63212.0,42.5351,42.5638,42.4968,42.5351,63212.0
2024-09-13 13:20:00,44.45,44.53,44.45,44.51,37544.0,42.5351,42.6116,42.5351,42.5925,37544.0
2024-09-13 13:25:00,44.51,44.55,44.48,44.54,52791.0,42.5925,42.6308,42.5638,42.6212,52791.0
2024-09-13 13:30:00,44.54,44.54,44.46,44.53,74634.0,42.6212,42.6212,42.5446,42.6116,74634.0
2024-09-13 13:35:00,44.53,44.56,44.49,44.55,32148.0,42.6116,42.6403,42.5733,42.6308,32148.0
2024-09-13 13:40:00,44.54,44.58,44.53,44.54,24208.0,42.6212,42.6595,42.6116,42.6212,24208.0
2024-09-13 13:45:00,44.54,44.57,44.53,44.56,28825.0,42.6212,42.6499,42.6116,42.6403,28825.0
2024-09-13 13:50:00,44.56,44.57,44.52,44.54,20702.0,42.6403,42.6499,42.6021,42.6212,20702.0
2024-09-13 13:55:00,44.53,44.54,44.5,44.51,23456.0,42.6116,42.6212,42.5829,42.5925,23456.0
2024-09-13 14:00:00,44.51,44.53,44.42,44.47,65778.0,42.5925,42.6116,42.5064,42.5542,65778.0
2024-09-13 14:05:00,44.47,44.59,44.46,44.57,30280.0,42.5542,42.669,42.5446,42.6499,30280.0
2024-09-13 14:10:00,44.57,44.6,44.55,44.59,85652.0,42.6499,42.6786,42.6308,42.669,85652.0
2024-09-13 14:15:00,44.59,44.65,44.58,44.65,125783.0,42.669,42.7265,42.6595,42.7265,125783.0
2024-09-13 14:20:00,44.64,44.65,44.51,44.52,56597.0,42.7169,42.7265,42.5925,42.6021,56597.0
2024-09-13 14:25:00,44.51,44.53,44.46,44.49,49672.0,42.5925,42.6116,42.5446,42.5733,49672.0
2024-09-13 14:30:00,44.48,44.54,44.45,44.52,33334.0,42.5638,42.6212,42.5351,42.6021,33334.0
2024-09-13 14:35:00,44.51,44.53,44.49,44.51,31629.0,42.5925,42.6116,42.5733,42.5925,31629.0
2024-09-13 14:40:00,44.51,44.56,44.5,44.54,47692.0,42.5925,42.6403,42.5829,42.6212,47692.0
2024-09-13 14:45:00,44.54,44.58,44.54,44.58,153669.0,42.6212,42.6595,42.6212,42.6595,153669.0
2024-09-13 14:50:00,44.58,44.61,44.56,44.58,140998.0,42.6595,42.6882,42.6403,42.6595,140998.0
2024-09-13 14:55:00,44.58,44.61,44.57,44.61,99758.0,42.6595,42.6882,42.6499,42.6882,99758.0
2024-09-13 15:00:00,44.6,44.62,44.57,44.59,73649.0,42.6786,42.6977,42.6499,42.669,73649.0
2024-09-13 15:05:00,44.59,44.63,44.58,44.63,52238.0,42.669,42.7073,42.6595,42.7073,52238.0
2024-09-13 15:10:00,44.63,44.65,44.6,44.61,65135.0,42.7073,42.7265,42.6786,42.6882,65135.0
2024-09-13 15:15:00,44.61,44.65,44.6,44.63,89558.0,42.6882,42.7265,42.6786,42.7073,89558.0
2024-09-13 15:20:00,44.63,44.69,44.62,44.68,91308.0,42.7073,42.7647,42.6977,42.7552,91308.0
2024-09-13 15:25:00,44.68,44.72,44.67,44.7,84091.0,42.7552,42.7934,42.7456,42.7743,84091.0
2024-09-13 15:30:00,44.69,44.74,44.68,44.73,71513.0,42.7647,42.8126,42.7552,42.803,71513.0
2024-09-13 15:35:00,44.73,44.74,44.61,44.63,101809.0,42.803,42.8126,42.6882,42.7073,101809.0
2024-09-13 15:40:00,44.64,44.67,44.63,44.66,67312.0,42.7169,42.7456,42.7073,42.736,67312.0
2024-09-13 15:45:00,44.66,44.71,44.65,44.68,114990.0,42.736,42.7839,42.7265,42.7552,114990.0
2024-09-13 15:50:00,44.68,44.69,44.64,44.69,181918.0,42.7552,42.7647,42.7169,42.7647,181918.0
2024-09-13 15:55:00,44.68,44.7,44.6,44.62,763374.0,42.7552,42.7743,42.6786,42.6977,763374.0
2024-09-16 09:30:00,44.85,45.12,44.85,45.1,170555.0,42.9178,43.1762,42.9178,43.1571,170555.0
2024-09-16 09:35:00,45.09,45.13,44.96,44.98,24910.0,43.1475,43.1858,43.0231,43.0422,24910.0
2024-09-16 09:40:00,44.97,45.01,44.85,44.86,68277.0,43.0327,43.0709,42.9178,42.9274,68277.0
2024-09-16 09:45:00,44.87,44.87,44.71,44.8,58261.0,42.937,42.937,42.7839,42.87,58261.0
2024-09-16 09:50:00,44.82,44.98,44.8,44.98,28134.0,42.8891,43.0422,42.87,43.0422,28134.0
2024-09-16 09:55:00,44.99,45.0,44.92,44.97,66269.0,43.0518,43.0614,42.9848,43.0327,66269.0
2024-09-16 10:00:00,44.97,44.98,44.88,44.94,34518.0,43.0327,43.0422,42.9465,43.004,34518.0
2024-09-16 10:05:00,44.94,45.01,44.94,45.01,55890.0,43.004,43.0709,43.004,43.0709,55890.0
2024-09-16 10:10:00,44.98,45.03,44.95,44.97,19509.0,43.0422,43.0901,43.0135,43.0327,19509.0
2024-09-16 10:15:00,44.98,45.05,44.96,45.03,25616.0,43.0422,43.1092,43.0231,43.0901,25616.0
2024-09-16 10:20:00,45.03,45.04,44.97,44.99,19659.0,43.0901,43.0997,43.0327,43.0518,19659.0
2024-09-16 10:25:00,44.98,45.02,44.91,44.97,125477.0,43.0422,43.0805,42.9753,43.0327,125477.0
2024-09-16 10:30:00,44.96,44.97,44.84,44.9,62349.0,43.0231,43.0327,42.9083,42.9657,62349.0
2024-09-16 10:35:00,44.89,44.97,44.87,44.95,62246.0,42.9561,43.0327,42.937,43.0135,62246.0
2024-09-16 10:40:00,44.95,44.98,44.89,44.94,55924.0,43.0135,43.0422,42.9561,43.004,55924.0
2024-09-16 10:45:00,44.93,44.95,44.86,44.9,34770.0,42.9944,43.0135,42.9274,42.9657,34770.0
2024-09-16 10:50:00,44.89,44.89,44.77,44.82,16726.0,42.9561,42.9561,42.8413,42.8891,16726.0
2024-09-16 10:55:00,44.81,44.82,44.77,44.82,29029.0,42.8796,42.8891,42.8413,42.8891,29029.0
2024-09-16 11:00:00,44.8,44.85,44.77,44.84,23684.0,42.87,42.9178,42.8413,42.9083,23684.0
2024-09-16 11:05:00,44.84,44.88,44.84,44.86,17456.0,42.9083,42.9465,42.9083,42.9274,17456.0
2024-09-16 11:10:00,44.85,44.87,44.71,44.71,36328.0,42.9178,42.937,42.7839,42.7839,36328.0
2024-09-16 11:15:00,44.71,44.73,44.67,44.68,28404.0,42.7839,42.803,42.7456,42.7552,28404.0
2024-09-16 11:20:00,44.67,44.69,44.61,44.67,37172.0,42.7456,42.7647,42.6882,42.7456,37172.0
2024-09-16 11:25:00,44.66,44.68,44.56,44.57,25588.0,42.736,42.7552,42.6403,42.6499,25588.0
2024-09-16 11:30:00,44.58,44.61,44.57,44.61,28629.0,42.6595,42.6882,42.6499,42.6882,28629.0
2024-09-16 11:35:00,44.61,44.64,44.59,44.62,17206.0,42.6882,42.7169,42.669,42.6977,17206.0
2024-09-16 11:40:00,44.63,44.69,44.62,44.69,28813.0,42.7073,42.7647,42.6977,42.7647,28813.0
2024-09-16 11:45:00,44.69,44.79,44.66,44.78,26865.0,42.7647,42.8604,42.736,42.8509,26865.0
2024-09-16 11:50:00,44.78,44.82,44.78,44.8,28138.0,42.8509,42.8891,42.8509,42.87,28138.0
2024-09-16 11:55:00,44.81,44.83,44.78,44.8,29151.0,42.8796,42.8987,42.8509,42.87,29151.0
2024-09-16 12:00:00,44.79,44.84,44.77,44.83,23082.0,42.8604,42.9083,42.8413,42.8987,23082.0
2024-09-16 12:05:00,44.82,44.88,44.61,44.8,1065927.0,42.8891,42.9465,42.6882,42.87,1065927.0
2024-09-16 12:10:00,44.8,44.82,44.75,44.76,50845.0,42.87,42.8891,42.8221,42.8317,50845.0
2024-09-16 12:15:00,44.77,44.78,44.69,44.73,118498.0,42.8413,42.8509,42.7647,42.803,118498.0
2024-09-16 12:20:00,44.73,44.77,44.62,44.7,729265.0,42.803,42.8413,42.6977,42.7743,729265.0
2024-09-16 12:25:00,44.71,44.77,44.7,44.75,79621.0,42.7839,42.8413,42.7743,42.8221,79621.0
2024-09-16 12:30:00,44.74,44.75,44.71,44.72,64299.0,42.8126,42.8221,42.7839,42.7934,64299.0
2024-09-16 12:35:00,44.72,44.73,44.68,44.69,40896.0,42.7934,42.803,42.7552,42.7647,40896.0
2024-09-16 12:40:00,44.7,44.7,44.64,44.65,25234.0,42.7743,42.7743,42.7169,42.7265,25234.0
2024-09-16 12:45:00,44.64,44.65,44.62,44.63,24801.0,42.7169,42.7265,42.6977,42.7073,24801.0
2024-09-16 12:50:00,44.63,44.64,44.57,44.57,74712.0,42.7073,42.7169,42.6499,42.6499,74712.0
2024-09-16 12:55:00,44.57,44.58,44.52,44.54,37859.0,42.6499,42.6595,42.6021,42.6212,37859.0
2024-09-16 13:00:00,44.55,44.56,44.46,44.47,92475.0,42.6308,42.6403,42.5446,42.5542,92475.0
2024-09-16 13:05:00,44.47,44.55,44.38,44.41,148697.0,42.5542,42.6308,42.4681,42.4968,148697.0
2024-09-16 13:10:00,44.4,44.43,44.33,44.38,133900.0,42.4872,42.5159,42.4202,42.4681,133900.0
2024-09-16 13:15:00,44.38,44.49,44.38,44.48,105685.0,42.4681,42.5733,42.4681,42.5638,105685.0
2024-09-16 13:20:00,44.48,44.52,44.44,44.45,64095.0,42.5638,42.6021,42.5255,42.5351,64095.0
2024-09-16 13:25:00,44.45,44.49,44.41,44.48,51723.0,42.5351,42.5733,42.4968,42.5638,51723.0
2024-09-16 13:30:00,44.48,44.48,44.38,44.42,48278.0,42.5638,42.5638,42.4681,42.5064,48278.0
2024-09-16 13:35:00,44.43,44.49,44.42,44.48,21278.0,42.5159,42.5733,42.5064,42.5638,21278.0
2024-09-16 13:40:00,44.48,44.56,44.45,44.45,54501.0,42.5638,42.6403,42.5351,42.5351,54501.0
2024-09-16 13:45:00,44.46,44.46,44.36,44.37,35782.0,42.5446,42.5446,42.4489,42.4585,35782.0
2024-09-16 13:50:00,44.37,44.4,44.34,44.34,56599.0,42.4585,42.4872,42.4298,42.4298,56599.0
2024-09-16 13:55:00,44.34,44.39,44.32,44.36,48465.0,42.4298,42.4777,42.4107,42.4489,48465.0
2024-09-16 14:00:00,44.36,44.38,44.34,44.37,42553.0,42.4489,42.4681,42.4298,42.4585,42553.0
2024-09-16 14:05:00,44.36,44.43,44.34,44.43,34434.0,42.4489,42.5159,42.4298,42.5159,34434.0
2024-09-16 14:10:00,44.43,44.46,44.36,44.4,46187.0,42.5159,42.5446,42.4489,42.4872,46187.0
2024-09-16 14:15:00,44.4,44.44,44.38,44.44,40483.0,42.4872,42.5255,42.4681,42.5255,40483.0
2024-09-16 14:20:00,44.44,44.52,44.43,44.49,69040.0,42.5255,42.6021,42.5159,42.5733,69040.0
2024-09-16 14:25:00,44.5,44.55,44.47,44.54,63032.0,42.5829,42.6308,42.5542,42.6212,63032.0
2024-09-16 14:30:00,44.54,44.63,44.53,44.63,85407.0,42.6212,42.7073,42.6116,42.7073,85407.0
2024-09-16 14:35:00,44.63,44.64,44.58,44.64,45893.0,42.7073,42.7169,42.6595,42.7169,45893.0
2024-09-16 14:40:00,44.64,44.64,44.53,44.57,87285.0,42.7169,42.7169,42.6116,42.6499,87285.0
2024-09-16 14:45:00,44.57,44.57,44.45,44.53,108147.0,42.6499,42.6499,42.5351,42.6116,108147.0
2024-09-16 14:50:00,44.53,44.6,44.52,44.54,44728.0,42.6116,42.6786,42.6021,42.6212,44728.0
2024-09-16 14:55:00,44.55,44.6,44.54,44.58,38661.0,42.6308,42.6786,42.6212,42.6595,38661.0
2024-09-16 15:00:00,44.58,44.64,44.57,44.61,67728.0,42.6595,42.7169,42.6499,42.6882,67728.0
2024-09-16 15:05:00,44.61,44.64,44.59,44.59,47196.0,42.6882,42.7169,42.669,42.669,47196.0
2024-09-16 15:10:00,44.59,44.63,44.57,44.59,101404.0,42.669,42.7073,42.6499,42.669,101404.0
2024-09-16 15:15:00,44.59,44.61,44.56,44.59,34049.0,42.669,42.6882,42.6403,42.669,34049.0
2024-09-16 15:20:00,44.59,44.6,44.54,44.56,72631.0,42.669,42.6786,42.6212,42.6403,72631.0
2024-09-16 15:25:00,44.57,44.64,44.55,44.62,66805.0,42.6499,42.7169,42.6308,42.6977,66805.0
2024-09-16 15:30:00,44.62,44.65,44.6,44.62,73746.0,42.6977,42.7265,42.6786,42.6977,73746.0
2024-09-16 15:35:00,44.62,44.64,44.59,44.62,32107.0,42.6977,42.7169,42.669,42.6977,32107.0
2024-09-16 15:40:00,44.61,44.61,44.53,44.55,87331.0,42.6882,42.6882,42.6116,42.6308,87331.0
2024-09-16 15:45:00,44.55,44.63,44.54,44.61,77879.0,42.6308,42.7073,42.6212,42.6882,77879.0
2024-09-16 15:50:00,44.62,44.67,44.57,44.65,208905.0,42.6977,42.7456,42.6499,42.7265,208905.0
2024-09-16 15:55:00,44.65,44.71,44.64,44.68,748040.0,42.7265,42.7839,42.7169,42.7552,748040.0
2024-09-17 09:30:00,44.98,45.04,44.75,44.76,205432.0,43.0422,43.0997,42.8221,42.8317,205432.0
2024-09-17 09:35:00,44.76,44.95,44.76,44.91,130233.0,42.8317,43.0135,42.8317,42.9753,130233.0
2024-09-17 09:40:00,44.91,44.94,44.75,44.94,48391.0,42.9753,43.004,42.8221,43.004,48391.0
2024-09-17 09:45:00,44.95,45.0,44.86,44.98,67841.0,43.0135,43.0614,42.9274,43.0422,67841.0
2024-09-17 09:50:00,45.0,45.01,44.95,44.96,34786.0,43.0614,43.0709,43.0135,43.0231,34786.0
2024-09-17 09:55:00,44.98,44.99,44.84,44.84,57887.0,43.0422,43.0518,42.9083,42.9083,57887.0
2024-09-17 10:00:00,44.83,44.94,44.76,44.89,184581.0,42.8987,43.004,42.8317,42.9561,184581.0
2024-09-17 10:05:00,44.89,45.0,44.89,44.99,129294.0,42.9561,43.0614,42.9561,43.0518,129294.0
2024-09-17 10:10:00,45.0,45.1,44.98,45.01,95557.0,43.0614,43.1571,43.0422,43.0709,95557.0
2024-09-17 10:15:00,45.02,45.1,45.01,45.1,123995.0,43.0805,43.1571,43.0709,43.1571,123995.0
2024-09-17 10:20:00,45.11,45.26,45.09,45.22,52389.0,43.1666,43.3102,43.1475,43.2719,52389.0
2024-09-17 10:25:00,45.22,45.22,45.14,45.19,28972.0,43.2719,43.2719,43.1953,43.2432,28972.0
2024-09-17 10:30:00,45.19,45.21,45.13,45.19,51166.0,43.2432,43.2623,43.1858,43.2432,51166.0
2024-09-17 10:35:00,45.18,45.23,45.15,45.2,102076.0,43.2336,43.2815,43.2049,43.2528,102076.0
2024-09-17 10:40:00,45.2,45.21,45.11,45.12,22143.0,43.2528,43.2623,43.1666,43.1762,22143.0
2024-09-17 10:45:00,45.12,45.19,45.11,45.18,28512.0,43.1762,43.2432,43.1666,43.2336,28512.0
2024-09-17 10:50:00,45.17,45.18,45.09,45.09,31386.0,43.224,43.2336,43.1475,43.1475,31386.0
2024-09-17 10:55:00,45.09,45.09,44.97,45.0,60573.0,43.1475,43.1475,43.0327,43.0614,60573.0
2024-09-17 11:00:00,45.0,45.11,45.0,45.05,45659.0,43.0614,43.1666,43.0614,43.1092,45659.0
2024-09-17 11:05:00,45.05,45.15,45.04,45.09,86213.0,43.1092,43.2049,43.0997,43.1475,86213.0
2024-09-17 11:10:00,45.09,45.1,45.04,45.07,29435.0,43.1475,43.1571,43.0997,43.1284,29435.0
2024-09-17 11:15:00,45.07,45.1,45.05,45.08,44792.0,43.1284,43.1571,43.1092,43.1379,44792.0
2024-09-17 11:20:00,45.07,45.11,45.06,45.09,81087.0,43.1284,43.1666,43.1188,43.1475,81087.0
2024-09-17 11:25:00,45.09,45.14,45.06,45.14,86735.0,43.1475,43.1953,43.1188,43.1953,86735.0
2024-09-17 11:30:00,45.15,45.23,45.14,45.2,33957.0,43.2049,43.2815,43.1953,43.2528,33957.0
2024-09-17 11:35:00,45.21,45.27,45.21,45.25,25056.0,43.2623,43.3197,43.2623,43.3006,25056.0
2024-09-17 11:40:00,45.26,45.28,45.19,45.2,16653.0,43.3102,43.3293,43.2432,43.2528,16653.0
2024-09-17 11:45:00,45.2,45.2,45.14,45.15,32305.0,43.2528,43.2528,43.1953,43.2049,32305.0
2024-09-17 11:50:00,45.16,45.17,45.1,45.11,30329.0,43.2145,43.224,43.1571,43.1666,30329.0
2024-09-17 11:55:00,45.11,45.11,45.04,45.05,22981.0,43.1666,43.1666,43.0997,43.1092,22981.0
2024-09-17 12:00:00,45.04,45.04,44.98,45.0,31121.0,43.0997,43.0997,43.0422,43.0614,31121.0
2024-09-17 12:05:00,45.0,45.0,44.97,44.97,24428.0,43.0614,43.0614,43.0327,43.0327,24428.0
2024-09-17 12:10:00,44.97,45.01,44.97,44.99,13127.0,43.0327,43.0709,43.0327,43.0518,13127.0
2024-09-17 12:15:00,45.0,45.02,44.96,45.01,27925.0,43.0614,43.0805,43.0231,43.0709,27925.0
2024-09-17 12:20:00,45.01,45.05,44.98,45.04,39562.0,43.0709,43.1092,43.0422,43.0997,39562.0
2024-09-17 12:25:00,45.04,45.07,44.99,45.03,44386.0,43.0997,43.1284,43.0518,43.0901,44386.0
2024-09-17 12:30:00,45.02,45.03,44.99,44.99,37754.0,43.0805,43.0901,43.0518,43.0518,37754.0
2024-09-17 12:35:00,45.0,45.0,44.97,44.98,27517.0,43.0614,43.0614,43.0327,43.0422,27517.0
2024-09-17 12:40:00,45.0,45.01,44.91,44.93,18687.0,43.0614,43.0709,42.9753,42.9944,18687.0
2024-09-17 12:45:00,44.93,44.94,44.77,44.79,38981.0,42.9944,43.004,42.8413,42.8604,38981.0
2024-09-17 12:50:00,44.78,44.82,44.73,44.8,61097.0,42.8509,42.8891,42.803,42.87,61097.0
2024-09-17 12:55:00,44.8,44.84,44.74,44.75,31879.0,42.87,42.9083,42.8126,42.8221,31879.0
2024-09-17 13:00:00,44.75,44.84,44.74,44.81,63856.0,42.8221,42.9083,42.8126,42.8796,63856.0
2024-09-17 13:05:00,44.8,44.83,44.78,44.83,14242.0,42.87,42.8987,42.8509,42.8987,14242.0
2024-09-17 13:10:00,44.83,44.84,44.76,44.8,34354.0,42.8987,42.9083,42.8317,42.87,34354.0
2024-09-17 13:15:00,44.8,44.84,44.78,44.83,13798.0,42.87,42.9083,42.8509,42.8987,13798.0
2024-09-17 13:20:00,44.83,44.87,44.8,44.86,26524.0,42.8987,42.937,42.87,42.9274,26524.0
2024-09-17 13:25:00,44.87,44.87,44.81,44.81,25060.0,42.937,42.937,42.8796,42.8796,25060.0
2024-09-17 13:30:00,44.82,44.85,44.76,44.77,27910.0,42.8891,42.9178,42.8317,42.8413,27910.0
2024-09-17 13:35:00,44.77,44.81,44.76,44.8,21858.0,42.8413,42.8796,42.8317,42.87,21858.0
2024-09-17 13:40:00,44.8,44.8,44.72,44.77,40781.0,42.87,42.87,42.7934,42.8413,40781.0
2024-09-17 13:45:00,44.77,44.85,44.73,44.85,24790.0,42.8413,42.9178,42.803,42.9178,24790.0
2024-09-17 13:50:00,44.85,44.89,44.84,44.88,25733.0,42.9178,42.9561,42.9083,42.9465,25733.0
2024-09-17 13:55:00,44.88,44.9,44.85,44.88,20502.0,42.9465,42.9657,42.9178,42.9465,20502.0
2024-09-17 14:00:00,44.87,44.92,44.86,44.9,31678.0,42.937,42.9848,42.9274,42.9657,31678.0
2024-09-17 14:05:00,44.9,44.92,44.83,44.84,39363.0,42.9657,42.9848,42.8987,42.9083,39363.0
2024-09-17 14:10:00,44.84,44.85,44.77,44.77,31274.0,42.9083,42.9178,42.8413,42.8413,31274.0
2024-09-17 14:15:00,44.78,44.81,44.75,44.77,18894.0,42.8509,42.8796,42.8221,42.8413,18894.0
2024-09-17 14:20:00,44.77,44.81,44.76,44.78,17927.0,42.8413,42.8796,42.8317,42.8509,17927.0
2024-09-17 14:25:00,44.77,44.8,44.74,44.78,14463.0,42.8413,42.87,42.8126,42.8509,14463.0
2024-09-17 14:30:00,44.78,44.8,44.75,44.79,16959.0,42.8509,42.87,42.8221,42.8604,16959.0
2024-09-17 14:35:00,44.79,44.8,44.77,44.79,44582.0,42.8604,42.87,42.8413,42.8604,44582.0
2024-09-17 14:40:00,44.79,44.8,44.75,44.75,22999.0,42.8604,42.87,42.8221,42.8221,22999.0
2024-09-17 14:45:00,44.76,44.77,44.68,44.7,27926.0,42.8317,42.8413,42.7552,42.7743,27926.0
2024-09-17 14:50:00,44.71,44.73,44.68,44.73,33366.0,42.7839,42.803,42.7552,42.803,33366.0
2024-09-17 14:55:00,44.73,44.73,44.68,44.69,25817.0,42.803,42.803,42.7552,42.7647,25817.0
2024-09-17 15:00:00,44.68,44.71,44.64,44.66,41807.0,42.7552,42.7839,42.7169,42.736,41807.0
2024-09-17 15:05:00,44.65,44.66,44.64,44.64,16633.0,42.7265,42.736,42.7169,42.7169,16633.0
2024-09-17 15:10:00,44.64,44.67,44.61,44.66,48801.0,42.7169,42.7456,42.6882,42.736,48801.0
2024-09-17 15:15:00,44.67,44.67,44.6,44.61,21736.0,42.7456,42.7456,42.6786,42.6882,21736.0
2024-09-17 15:20:00,44.6,44.6,44.53,44.57,98898.0,42.6786,42.6786,42.6116,42.6499,98898.0
2024-09-17 15:25:00,44.57,44.65,44.57,44.61,63481.0,42.6499,42.7265,42.6499,42.6882,63481.0
2024-09-17 15:30:00,44.61,44.62,44.54,44.6,67678.0,42.6882,42.6977,42.6212,42.6786,67678.0
2024-09-17 15:35:00,44.59,44.61,44.56,44.61,48324.0,42.669,42.6882,42.6403,42.6882,48324.0
2024-09-17 15:40:00,44.62,44.67,44.6,44.61,33888.0,42.6977,42.7456,42.6786,42.6882,33888.0
2024-09-17 15:45:00,44.61,44.65,44.6,44.65,60513.0,42.6882,42.7265,42.6786,42.7265,60513.0
2024-09-17 15:50:00,44.66,44.68,44.57,44.63,172487.0,42.736,42.7552,42.6499,42.7073,172487.0
2024-09-17 15:55:00,44.62,44.71,44.61,44.7,519523.0,42.6977,42.7839,42.6882,42.7743,519523.0
2024-09-18 09:30:00,44.74,44.82,44.61,44.79,75067.0,42.8126,42.8891,42.6882,42.8604,75067.0
2024-09-18 09:35:00,44.76,44.95,44.74,44.95,125054.0,42.8317,43.0135,42.8126,43.0135,125054.0
2024-09-18 09:40:00,44.95,45.01,44.92,45.0,124820.0,43.0135,43.0709,42.9848,43.0614,124820.0
2024-09-18 09:45:00,45.0,45.15,45.0,45.04,112351.0,43.0614,43.2049,43.0614,43.0997,112351.0
2024-09-18 09:50:00,45.03,45.03,44.94,44.98,109238.0,43.0901,43.0901,43.004,43.0422,109238.0
2024-09-18 09:55:00,44.98,45.01,44.9,44.91,50376.0,43.0422,43.0709,42.9657,42.9753,50376.0
2024-09-18 10:00:00,44.9,44.96,44.84,44.94,77039.0,42.9657,43.0231,42.9083,43.004,77039.0
2024-09-18 10:05:00,44.94,44.98,44.9,44.93,40476.0,43.004,43.0422,42.9657,42.9944,40476.0
2024-09-18 10:10:00,44.94,44.94,44.85,44.89,125034.0,43.004,43.004,42.9178,42.9561,125034.0
2024-09-18 10:15:00,44.89,45.0,44.89,44.97,49698.0,42.9561,43.0614,42.9561,43.0327,49698.0
2024-09-18 10:20:00,44.98,45.0,44.93,44.94,47411.0,43.0422,43.0614,42.9944,43.004,47411.0
2024-09-18 10:25:00,44.94,44.97,44.86,44.93,50125.0,43.004,43.0327,42.9274,42.9944,50125.0
2024-09-18 10:30:00,44.94,44.94,44.8,44.84,72521.0,43.004,43.004,42.87,42.9083,72521.0
2024-09-18 10:35:00,44.84,44.88,44.81,44.83,134539.0,42.9083,42.9465,42.8796,42.8987,134539.0
2024-09-18 10:40:00,44.83,44.88,44.79,44.8,42137.0,42.8987,42.9465,42.8604,42.87,42137.0
2024-09-18 10:45:00,44.8,44.83,44.79,44.81,27271.0,42.87,42.8987,42.8604,42.8796,27271.0
2024-09-18 10:50:00,44.82,44.89,44.79,44.85,25729.0,42.8891,42.9561,42.8604,42.9178,25729.0
2024-09-18 10:55:00,44.85,44.87,44.84,44.85,38960.0,42.9178,42.937,42.9083,42.9178,38960.0
2024-09-18 11:00:00,44.84,44.88,44.81,44.82,21070.0,42.9083,42.9465,42.8796,42.8891,21070.0
2024-09-18 11:05:00,44.82,44.91,44.81,44.91,24810.0,42.8891,42.9753,42.8796,42.9753,24810.0
2024-09-18 11:10:00,44.94,44.95,44.88,44.95,25795.0,43.004,43.0135,42.9465,43.0135,25795.0
2024-09-18 11:15:00,44.95,45.0,44.92,44.98,45694.0,43.0135,43.0614,42.9848,43.0422,45694.0
2024-09-18 11:20:00,44.98,45.03,44.98,45.03,34339.0,43.0422,43.0901,43.0422,43.0901,34339.0
2024-09-18 11:25:00,45.03,45.14,45.02,45.13,73560.0,43.0901,43.1953,43.0805,43.1858,73560.0
2024-09-18 11:30:00,45.13,45.15,45.1,45.11,38160.0,43.1858,43.2049,43.1571,43.1666,38160.0
2024-09-18 11:35:00,45.12,45.23,45.12,45.16,62169.0,43.1762,43.2815,43.1762,43.2145,62169.0
2024-09-18 11:40:00,45.16,45.19,45.14,45.17,27442.0,43.2145,43.2432,43.1953,43.224,27442.0
2024-09-18 11:45:00,45.16,45.18,45.13,45.15,31800.0,43.2145,43.2336,43.1858,43.2049,31800.0
2024-09-18 11:50:00,45.15,45.17,45.12,45.13,37013.0,43.2049,43.224,43.1762,43.1858,37013.0
2024-09-18 11:55:00,45.12,45.15,45.08,45.08,33144.0,43.1762,43.2049,43.1379,43.1379,33144.0
2024-09-18 12:00:00,45.08,45.09,45.01,45.04,36644.0,43.1379,43.1475,43.0709,43.0997,36644.0
2024-09-18 12:05:00,45.04,45.06,44.98,45.06,33620.0,43.0997,43.1188,43.0422,43.1188,33620.0
2024-09-18 12:10:00,45.05,45.1,45.04,45.05,46114.0,43.1092,43.1571,43.0997,43.1092,46114.0
2024-09-18 12:15:00,45.05,45.07,45.01,45.05,22408.0,43.1092,43.1284,43.0709,43.1092,22408.0
2024-09-18 12:20:00,45.05,45.05,44.97,45.0,26019.0,43.1092,43.1092,43.0327,43.0614,26019.0
2024-09-18 12:25:00,45.0,45.1,44.99,45.09,28032.0,43.0614,43.1571,43.0518,43.1475,28032.0
2024-09-18 12:30:00,45.09,45.1,45.06,45.1,16703.0,43.1475,43.1571,43.1188,43.1571,16703.0
2024-09-18 12:35:00,45.09,45.11,45.06,45.08,40455.0,43.1475,43.1666,43.1188,43.1379,40455.0
2024-09-18 12:40:00,45.08,45.08,45.04,45.05,14329.0,43.1379,43.1379,43.0997,43.1092,14329.0
2024-09-18 12:45:00,45.05,45.08,45.04,45.05,22403.0,43.1092,43.1379,43.0997,43.1092,22403.0
2024-09-18 12:50:00,45.06,45.07,45.03,45.07,19052.0,43.1188,43.1284,43.0901,43.1284,19052.0
2024-09-18 12:55:00,45.07,45.09,45.06,45.07,29722.0,43.1284,43.1475,43.1188,43.1284,29722.0
2024-09-18 13:00:00,45.07,45.12,45.06,45.1,15573.0,43.1284,43.1762,43.1188,43.1571,15573.0
2024-09-18 13:05:00,45.09,45.12,45.07,45.12,41083.0,43.1475,43.1762,43.1284,43.1762,41083.0
2024-09-18 13:10:00,45.12,45.15,45.09,45.1,32342.0,43.1762,43.2049,43.1475,43.1571,32342.0
2024-09-18 13:15:00,45.11,45.13,45.1,45.13,21653.0,43.1666,43.1858,43.1571,43.1858,21653.0
2024-09-18 13:20:00,45.13,45.13,45.08,45.1,27284.0,43.1858,43.1858,43.1379,43.1571,27284.0
2024-09-18 13:25:00,45.1,45.15,45.1,45.13,39357.0,43.1571,43.2049,43.1571,43.1858,39357.0
2024-09-18 13:30:00,45.13,45.18,45.12,45.17,29751.0,43.1858,43.2336,43.1762,43.224,29751.0
2024-09-18 13:35:00,45.18,45.19,45.09,45.11,58310.0,43.2336,43.2432,43.1475,43.1666,58310.0
2024-09-18 13:40:00,45.11,45.12,45.05,45.08,71117.0,43.1666,43.1762,43.1092,43.1379,71117.0
2024-09-18 13:45:00,45.08,45.11,45.03,45.04,49794.0,43.1379,43.1666,43.0901,43.0997,49794.0
2024-09-18 13:50:00,45.04,45.06,45.03,45.05,31126.0,43.0997,43.1188,43.0901,43.1092,31126.0
2024-09-18 13:55:00,45.05,45.13,45.04,45.09,45274.0,43.1092,43.1858,43.0997,43.1475,45274.0
2024-09-18 14:00:00,45.08,45.62,44.98,45.31,608945.0,43.1379,43.6547,43.0422,43.358,608945.0
2024-09-18 14:05:00,45.29,45.38,45.14,45.21,75217.0,43.3389,43.425,43.1953,43.2623,75217.0
2024-09-18 14:10:00,45.21,45.24,45.01,45.13,144005.0,43.2623,43.291,43.0709,43.1858,144005.0
2024-09-18 14:15:00,45.13,45.37,45.13,45.35,112631.0,43.1858,43.4154,43.1858,43.3963,112631.0
2024-09-18 14:20:00,45.34,45.39,45.2,45.3,104303.0,43.3867,43.4346,43.2528,43.3484,104303.0
2024-09-18 14:25:00,45.31,45.37,45.23,45.36,278461.0,43.358,43.4154,43.2815,43.4059,278461.0
2024-09-18 14:30:00,45.37,45.68,45.34,45.68,87103.0,43.4154,43.7121,43.3867,43.7121,87103.0
2024-09-18 14:35:00,45.69,45.79,45.36,45.76,151651.0,43.7216,43.8173,43.4059,43.7886,151651.0
2024-09-18 14:40:00,45.76,45.81,45.45,45.49,126733.0,43.7886,43.8365,43.492,43.5303,126733.0
2024-09-18 14:45:00,45.44,45.69,45.43,45.6,115706.0,43.4824,43.7216,43.4728,43.6355,115706.0
2024-09-18 14:50:00,45.6,45.69,45.52,45.66,105141.0,43.6355,43.7216,43.559,43.6929,105141.0
2024-09-18 14:55:00,45.66,45.75,45.45,45.46,53037.0,43.6929,43.7791,43.492,43.5016,53037.0
2024-09-18 15:00:00,45.45,45.49,45.3,45.37,105202.0,43.492,43.5303,43.3484,43.4154,105202.0
2024-09-18 15:05:00,45.37,45.41,45.21,45.37,81541.0,43.4154,43.4537,43.2623,43.4154,81541.0
2024-09-18 15:10:00,45.36,45.7,45.24,45.59,289607.0,43.4059,43.7312,43.291,43.626,289607.0
2024-09-18 15:15:00,45.58,45.69,45.53,45.68,86092.0,43.6164,43.7216,43.5685,43.7121,86092.0
2024-09-18 15:20:00,45.68,45.68,45.38,45.53,97208.0,43.7121,43.7121,43.425,43.5685,97208.0
2024-09-18 15:25:00,45.54,45.7,45.5,45.6,129681.0,43.5781,43.7312,43.5398,43.6355,129681.0
2024-09-18 15:30:00,45.61,45.65,45.35,45.37,86863.0,43.6451,43.6834,43.3963,43.4154,86863.0
2024-09-18 15:35:00,45.37,45.46,45.31,45.37,88512.0,43.4154,43.5016,43.358,43.4154,88512.0
2024-09-18 15:40:00,45.38,45.39,45.25,45.25,78270.0,43.425,43.4346,43.3006,43.3006,78270.0
2024-09-18 15:45:00,45.24,45.31,45.19,45.19,179339.0,43.291,43.358,43.2432,43.2432,179339.0
2024-09-18 15:50:00,45.17,45.31,45.15,45.21,281278.0,43.224,43.358,43.2049,43.2623,281278.0
2024-09-18 15:55:00,45.21,45.23,45.11,45.18,784315.0,43.2623,43.2815,43.1666,43.2336,784315.0
2024-09-19 09:30:00,46.28,46.35,46.05,46.21,249146.0,44.2862,44.3532,44.0661,44.2192,249146.0
2024-09-19 09:35:00,46.21,46.21,45.82,45.83,210192.0,44.2192,44.2192,43.846,43.8556,210192.0
2024-09-19 09:40:00,45.84,45.84,45.6,45.7,86665.0,43.8652,43.8652,43.6355,43.7312,86665.0
2024-09-19 09:45:00,45.69,45.94,45.62,45.93,213561.0,43.7216,43.9609,43.6547,43.9513,213561.0
2024-09-19 09:50:00,45.93,46.08,45.88,46.05,125602.0,43.9513,44.0948,43.9035,44.0661,125602.0
2024-09-19 09:55:00,46.06,46.34,46.0,46.32,122330.0,44.0757,44.3436,44.0183,44.3245,122330.0
2024-09-19 10:00:00,46.31,46.39,46.19,46.32,88449.0,44.3149,44.3915,44.2001,44.3245,88449.0
2024-09-19 10:05:00,46.32,46.37,46.25,46.35,48360.0,44.3245,44.3724,44.2575,44.3532,48360.0
2024-09-19 10:10:00,46.34,46.41,46.29,46.29,147376.0,44.3436,44.4106,44.2958,44.2958,147376.0
2024-09-19 10:15:00,46.31,46.33,46.23,46.26,27468.0,44.3149,44.3341,44.2384,44.2671,27468.0
2024-09-19 10:20:00,46.29,46.32,46.18,46.23,54327.0,44.2958,44.3245,44.1905,44.2384,54327.0
2024-09-19 10:25:00,46.23,46.35,46.2,46.34,47327.0,44.2384,44.3532,44.2097,44.3436,47327.0
2024-09-19 10:30:00,46.34,46.39,46.24,46.28,74143.0,44.3436,44.3915,44.248,44.2862,74143.0
2024-09-19 10:35:00,46.27,46.31,46.18,46.26,67484.0,44.2767,44.3149,44.1905,44.2671,67484.0
2024-09-19 10:40:00,46.27,46.28,46.18,46.26,47269.0,44.2767,44.2862,44.1905,44.2671,47269.0
2024-09-19 10:45:00,46.27,46.27,46.1,46.19,30396.0,44.2767,44.2767,44.114,44.2001,30396.0
2024-09-19 10:50:00,46.19,46.31,46.17,46.2,92955.0,44.2001,44.3149,44.181,44.2097,92955.0
2024-09-19 10:55:00,46.19,46.24,46.17,46.21,18099.0,44.2001,44.248,44.181,44.2192,18099.0
2024-09-19 11:00:00,46.21,46.23,46.14,46.19,20947.0,44.2192,44.2384,44.1523,44.2001,20947.0
2024-09-19 11:05:00,46.16,46.18,46.11,46.16,31297.0,44.1714,44.1905,44.1236,44.1714,31297.0
2024-09-19 11:10:00,46.16,46.19,46.11,46.12,13106.0,44.1714,44.2001,44.1236,44.1331,13106.0
2024-09-19 11:15:00,46.12,46.26,46.12,46.23,57301.0,44.1331,44.2671,44.1331,44.2384,57301.0
2024-09-19 11:20:00,46.23,46.28,46.23,46.27,57308.0,44.2384,44.2862,44.2384,44.2767,57308.0
2024-09-19 11:25:00,46.27,46.29,46.24,46.26,24507.0,44.2767,44.2958,44.248,44.2671,24507.0
2024-09-19 11:30:00,46.25,46.25,46.18,46.2,36586.0,44.2575,44.2575,44.1905,44.2097,36586.0
2024-09-19 11:35:00,46.19,46.19,46.15,46.18,30132.0,44.2001,44.2001,44.1618,44.1905,30132.0
2024-09-19 11:40:00,46.18,46.22,46.16,46.22,13371.0,44.1905,44.2288,44.1714,44.2288,13371.0
2024-09-19 11:45:00,46.21,46.24,46.11,46.14,142078.0,44.2192,44.248,44.1236,44.1523,142078.0
2024-09-19 11:50:00,46.15,46.16,46.07,46.11,21156.0,44.1618,44.1714,44.0853,44.1236,21156.0
2024-09-19 11:55:00,46.11,46.11,46.0,46.02,165046.0,44.1236,44.1236,44.0183,44.0374,165046.0
2024-09-19 12:00:00,46.01,46.07,46.0,46.05,65804.0,44.0279,44.0853,44.0183,44.0661,65804.0
2024-09-19 12:05:00,46.05,46.12,46.02,46.11,63770.0,44.0661,44.1331,44.0374,44.1236,63770.0
2024-09-19 12:10:00,46.1,46.15,46.07,46.14,31257.0,44.114,44.1618,44.0853,44.1523,31257.0
2024-09-19 12:15:00,46.15,46.15,46.11,46.14,27641.0,44.1618,44.1618,44.1236,44.1523,27641.0
2024-09-19 12:20:00,46.13,46.13,46.03,46.05,35197.0,44.1427,44.1427,44.047,44.0661,35197.0
2024-09-19 12:25:00,46.05,46.08,46.01,46.07,32362.0,44.0661,44.0948,44.0279,44.0853,32362.0
2024-09-19 12:30:00,46.07,46.17,46.07,46.13,20226.0,44.0853,44.181,44.0853,44.1427,20226.0
2024-09-19 12:35:00,46.13,46.14,46.08,46.11,12190.0,44.1427,44.1523,44.0948,44.1236,12190.0
2024-09-19 12:40:00,46.11,46.17,46.09,46.16,42935.0,44.1236,44.181,44.1044,44.1714,42935.0
2024-09-19 12:45:00,46.16,46.19,46.14,46.18,36460.0,44.1714,44.2001,44.1523,44.1905,36460.0
2024-09-19 12:50:00,46.19,46.19,46.15,46.17,25587.0,44.2001,44.2001,44.1618,44.181,25587.0
2024-09-19 12:55:00,46.17,46.2,46.12,46.19,19448.0,44.181,44.2097,44.1331,44.2001,19448.0
2024-09-19 13:00:00,46.2,46.22,46.18,46.2,20527.0,44.2097,44.2288,44.1905,44.2097,20527.0
2024-09-19 13:05:00,46.19,46.26,46.19,46.26,33726.0,44.2001,44.2671,44.2001,44.2671,33726.0
2024-09-19 13:10:00,46.26,46.31,46.25,46.29,22787.0,44.2671,44.3149,44.2575,44.2958,22787.0
2024-09-19 13:15:00,46.29,46.34,46.25,46.32,52523.0,44.2958,44.3436,44.2575,44.3245,52523.0
2024-09-19 13:20:00,46.32,46.34,46.27,46.29,29401.0,44.3245,44.3436,44.2767,44.2958,29401.0
2024-09-19 13:25:00,46.29,46.33,46.28,46.3,26067.0,44.2958,44.3341,44.2862,44.3054,26067.0
2024-09-19 13:30:00,46.31,46.41,46.31,46.39,20350.0,44.3149,44.4106,44.3149,44.3915,20350.0
2024-09-19 13:35:00,46.38,46.42,46.36,46.41,63617.0,44.3819,44.4202,44.3628,44.4106,63617.0
2024-09-19 13:40:00,46.41,46.52,46.4,46.52,102972.0,44.4106,44.5159,44.4011,44.5159,102972.0
2024-09-19 13:45:00,46.52,46.52,46.46,46.49,41242.0,44.5159,44.5159,44.4585,44.4872,41242.0
2024-09-19 13:50:00,46.49,46.52,46.47,46.52,29397.0,44.4872,44.5159,44.468,44.5159,29397.0
2024-09-19 13:55:00,46.52,46.52,46.45,46.49,97675.0,44.5159,44.5159,44.4489,44.4872,97675.0
2024-09-19 14:00:00,46.48,46.55,46.48,46.55,37220.0,44.4776,44.5446,44.4776,44.5446,37220.0
2024-09-19 14:05:00,46.55,46.56,46.51,46.54,57561.0,44.5446,44.5542,44.5063,44.535,57561.0
2024-09-19 14:10:00,46.54,46.61,46.52,46.57,63622.0,44.535,44.602,44.5159,44.5637,63622.0
2024-09-19 14:15:00,46.58,46.58,46.5,46.52,56733.0,44.5733,44.5733,44.4968,44.5159,56733.0
2024-09-19 14:20:00,46.52,46.57,46.51,46.53,31489.0,44.5159,44.5637,44.5063,44.5255,31489.0
2024-09-19 14:25:00,46.52,46.58,46.5,46.56,48691.0,44.5159,44.5733,44.4968,44.5542,48691.0
2024-09-19 14:30:00,46.57,46.59,46.53,46.58,56554.0,44.5637,44.5829,44.5255,44.5733,56554.0
2024-09-19 14:35:00,46.58,46.6,46.55,46.6,24000.0,44.5733,44.5924,44.5446,44.5924,24000.0
2024-09-19 14:40:00,46.59,46.62,46.56,46.6,57622.0,44.5829,44.6116,44.5542,44.5924,57622.0
2024-09-19 14:45:00,46.6,46.6,46.54,46.55,37649.0,44.5924,44.5924,44.535,44.5446,37649.0
2024-09-19 14:50:00,46.54,46.57,46.49,46.57,68872.0,44.535,44.5637,44.4872,44.5637,68872.0
2024-09-19 14:55:00,46.57,46.6,46.54,46.56,69321.0,44.5637,44.5924,44.535,44.5542,69321.0
2024-09-19 15:00:00,46.55,46.58,46.53,46.57,55389.0,44.5446,44.5733,44.5255,44.5637,55389.0
2024-09-19 15:05:00,46.57,46.6,46.55,46.58,28866.0,44.5637,44.5924,44.5446,44.5733,28866.0
2024-09-19 15:10:00,46.58,46.61,46.57,46.59,55405.0,44.5733,44.602,44.5637,44.5829,55405.0
2024-09-19 15:15:00,46.59,46.59,46.54,46.55,68001.0,44.5829,44.5829,44.535,44.5446,68001.0
2024-09-19 15:20:00,46.56,46.58,46.49,46.57,128966.0,44.5542,44.5733,44.4872,44.5637,128966.0
2024-09-19 15:25:00,46.56,46.57,46.46,46.46,84707.0,44.5542,44.5637,44.4585,44.4585,84707.0
2024-09-19 15:30:00,46.46,46.46,46.41,46.41,44305.0,44.4585,44.4585,44.4106,44.4106,44305.0
2024-09-19 15:35:00,46.41,46.44,46.37,46.39,63922.0,44.4106,44.4393,44.3724,44.3915,63922.0
2024-09-19 15:40:00,46.39,46.43,46.38,46.42,54949.0,44.3915,44.4298,44.3819,44.4202,54949.0
2024-09-19 15:45:00,46.41,46.49,46.41,46.48,115063.0,44.4106,44.4872,44.4106,44.4776,115063.0
2024-09-19 15:50:00,46.47,46.48,46.27,46.34,280827.0,44.468,44.4776,44.2767,44.3436,280827.0
2024-09-19 15:55:00,46.35,46.47,46.31,46.47,589456.0,44.3532,44.468,44.3149,44.468,589456.0
2024-09-20 09:30:00,46.29,46.37,46.07,46.22,1132512.0,44.2958,44.3724,44.0853,44.2288,1132512.0
2024-09-20 09:35:00,46.21,46.28,46.16,46.22,17516.0,44.2192,44.2862,44.1714,44.2288,17516.0
2024-09-20 09:40:00,46.22,46.31,46.19,46.21,10643.0,44.2288,44.3149,44.2001,44.2192,10643.0
2024-09-20 09:45:00,46.22,46.22,46.04,46.09,63251.0,44.2288,44.2288,44.0566,44.1044,63251.0
2024-09-20 09:50:00,46.08,46.13,46.0,46.09,30615.0,44.0948,44.1427,44.0183,44.1044,30615.0
2024-09-20 09:55:00,46.08,46.16,46.03,46.07,45002.0,44.0948,44.1714,44.047,44.0853,45002.0
2024-09-20 10:00:00,46.07,46.1,46.0,46.04,34823.0,44.0853,44.114,44.0183,44.0566,34823.0
2024-09-20 10:05:00,46.04,46.1,46.01,46.03,12796.0,44.0566,44.114,44.0279,44.047,12796.0
2024-09-20 10:10:00,46.04,46.06,45.96,45.98,53585.0,44.0566,44.0757,43.98,43.9992,53585.0
2024-09-20 10:15:00,45.98,46.06,45.97,46.05,23448.0,43.9992,44.0757,43.9896,44.0661,23448.0
2024-09-20 10:20:00,46.06,46.11,46.0,46.0,22702.0,44.0757,44.1236,44.0183,44.0183,22702.0
2024-09-20 10:25:00,46.03,46.08,45.97,45.98,32877.0,44.047,44.0948,43.9896,43.9992,32877.0
2024-09-20 10:30:00,45.98,46.02,45.92,46.0,29407.0,43.9992,44.0374,43.9417,44.0183,29407.0
2024-09-20 10:35:00,45.99,46.08,45.94,46.03,42587.0,44.0087,44.0948,43.9609,44.047,42587.0
2024-09-20 10:40:00,46.03,46.06,45.99,46.01,36897.0,44.047,44.0757,44.0087,44.0279,36897.0
2024-09-20 10:45:00,46.01,46.03,46.0,46.03,11758.0,44.0279,44.047,44.0183,44.047,11758.0
2024-09-20 10:50:00,46.03,46.09,46.02,46.03,17981.0,44.047,44.1044,44.0374,44.047,17981.0
2024-09-20 10:55:00,46.04,46.05,45.99,46.02,23088.0,44.0566,44.0661,44.0087,44.0374,23088.0
2024-09-20 11:00:00,46.01,46.03,45.94,45.95,16432.0,44.0279,44.047,43.9609,43.9704,16432.0
2024-09-20 11:05:00,45.97,46.02,45.96,46.01,17421.0,43.9896,44.0374,43.98,44.0279,17421.0
2024-09-20 11:10:00,46.0,46.01,45.97,45.99,10420.0,44.0183,44.0279,43.9896,44.0087,10420.0
2024-09-20 11:15:00,46.0,46.0,45.93,45.93,22332.0,44.0183,44.0183,43.9513,43.9513,22332.0
2024-09-20 11:20:00,45.94,45.94,45.88,45.93,16916.0,43.9609,43.9609,43.9035,43.9513,16916.0
2024-09-20 11:25:00,45.93,45.95,45.9,45.95,13585.0,43.9513,43.9704,43.9226,43.9704,13585.0
2024-09-20 11:30:00,45.94,45.94,45.85,45.94,22570.0,43.9609,43.9609,43.8748,43.9609,22570.0
2024-09-20 11:35:00,45.94,45.98,45.92,45.96,12927.0,43.9609,43.9992,43.9417,43.98,12927.0
2024-09-20 11:40:00,45.97,46.04,45.96,46.03,10183.0,43.9896,44.0566,43.98,44.047,10183.0
2024-09-20 11:45:00,46.05,46.05,45.97,45.98,20469.0,44.0661,44.0661,43.9896,43.9992,20469.0
2024-09-20 11:50:00,45.98,45.98,45.91,45.92,28920.0,43.9992,43.9992,43.9322,43.9417,28920.0
2024-09-20 11:55:00,45.93,45.96,45.89,45.91,11006.0,43.9513,43.98,43.913,43.9322,11006.0
2024-09-20 12:00:00,45.89,45.91,45.84,45.9,24851.0,43.913,43.9322,43.8652,43.9226,24851.0
2024-09-20 12:05:00,45.89,45.92,45.86,45.9,14778.0,43.913,43.9417,43.8843,43.9226,14778.0
2024-09-20 12:10:00,45.9,45.92,45.86,45.89,14445.0,43.9226,43.9417,43.8843,43.913,14445.0
2024-09-20 12:15:00,45.89,45.9,45.87,45.89,8767.0,43.913,43.9226,43.8939,43.913,8767.0
2024-09-20 12:20:00,45.9,45.98,45.88,45.97,21454.0,43.9226,43.9992,43.9035,43.9896,21454.0
2024-09-20 12:25:00,45.96,45.96,45.9,45.94,15188.0,43.98,43.98,43.9226,43.9609,15188.0
2024-09-20 12:30:00,45.94,45.94,45.91,45.93,11650.0,43.9609,43.9609,43.9322,43.9513,11650.0
2024-09-20 12:35:00,45.93,45.98,45.93,45.95,19911.0,43.9513,43.9992,43.9513,43.9704,19911.0
2024-09-20 12:40:00,45.96,46.0,45.95,46.0,18806.0,43.98,44.0183,43.9704,44.0183,18806.0
2024-09-20 12:45:00,46.0,46.0,45.98,46.0,32800.0,44.0183,44.0183,43.9992,44.0183,32800.0
2024-09-20 12:50:00,46.0,46.02,45.98,46.02,14894.0,44.0183,44.0374,43.9992,44.0374,14894.0
2024-09-20 12:55:00,46.03,46.03,45.97,45.97,68669.0,44.047,44.047,43.9896,43.9896,68669.0
2024-09-20 13:00:00,45.98,46.01,45.96,45.98,9539.0,43.9992,44.0279,43.98,43.9992,9539.0
2024-09-20 13:05:00,45.98,46.01,45.97,45.99,36303.0,43.9992,44.0279,43.9896,44.0087,36303.0
2024-09-20 13:10:00,45.99,46.02,45.99,46.02,17720.0,44.0087,44.0374,44.0087,44.0374,17720.0
2024-09-20 13:15:00,46.02,46.04,46.0,46.02,11746.0,44.0374,44.0566,44.0183,44.0374,11746.0
2024-09-20 13:20:00,46.02,46.02,45.99,46.01,9525.0,44.0374,44.0374,44.0087,44.0279,9525.0
2024-09-20 13:25:00,46.01,46.01,45.95,45.99,11558.0,44.0279,44.0279,43.9704,44.0087,11558.0
2024-09-20 13:30:00,45.99,46.01,45.97,46.0,25266.0,44.0087,44.0279,43.9896,44.0183,25266.0
2024-09-20 13:35:00,46.0,46.01,45.99,45.99,9551.0,44.0183,44.0279,44.0087,44.0087,9551.0
2024-09-20 13:40:00,45.99,46.02,45.98,46.02,17775.0,44.0087,44.0374,43.9992,44.0374,17775.0
2024-09-20 13:45:00,46.01,46.07,46.0,46.06,27233.0,44.0279,44.0853,44.0183,44.0757,27233.0
2024-09-20 13:50:00,46.06,46.11,46.06,46.09,19373.0,44.0757,44.1236,44.0757,44.1044,19373.0
2024-09-20 13:55:00,46.09,46.12,46.07,46.09,28249.0,44.1044,44.1331,44.0853,44.1044,28249.0
2024-09-20 14:00:00,46.09,46.1,46.04,46.05,35732.0,44.1044,44.114,44.0566,44.0661,35732.0
2024-09-20 14:05:00,46.06,46.07,46.02,46.03,8202.0,44.0757,44.0853,44.0374,44.047,8202.0
2024-09-20 14:10:00,46.03,46.06,46.0,46.03,25505.0,44.047,44.0757,44.0183,44.047,25505.0
2024-09-20 14:15:00,46.03,46.08,46.01,46.06,45689.0,44.047,44.0948,44.0279,44.0757,45689.0
2024-09-20 14:20:00,46.05,46.06,46.0,46.05,60878.0,44.0661,44.0757,44.0183,44.0661,60878.0
2024-09-20 14:25:00,46.05,46.05,46.01,46.04,26666.0,44.0661,44.0661,44.0279,44.0566,26666.0
2024-09-20 14:30:00,46.03,46.04,45.99,46.01,47225.0,44.047,44.0566,44.0087,44.0279,47225.0
2024-09-20 14:35:00,46.0,46.01,45.95,45.96,51045.0,44.0183,44.0279,43.9704,43.98,51045.0
2024-09-20 14:40:00,45.96,45.98,45.93,45.97,16085.0,43.98,43.9992,43.9513,43.9896,16085.0
2024-09-20 14:45:00,45.96,45.99,45.92,45.93,32368.0,43.98,44.0087,43.9417,43.9513,32368.0
2024-09-20 14:50:00,45.93,45.98,45.91,45.96,45822.0,43.9513,43.9992,43.9322,43.98,45822.0
2024-09-20 14:55:00,45.95,45.96,45.91,45.94,33201.0,43.9704,43.98,43.9322,43.9609,33201.0
2024-09-20 15:00:00,45.94,45.97,45.92,45.96,30702.0,43.9609,43.9896,43.9417,43.98,30702.0
2024-09-20 15:05:00,45.96,45.98,45.93,45.94,19232.0,43.98,43.9992,43.9513,43.9609,19232.0
2024-09-20 15:10:00,45.94,45.95,45.9,45.93,40870.0,43.9609,43.9704,43.9226,43.9513,40870.0
2024-09-20 15:15:00,45.93,45.97,45.91,45.97,29996.0,43.9513,43.9896,43.9322,43.9896,29996.0
2024-09-20 15:20:00,45.98,46.03,45.96,46.0,39675.0,43.9992,44.047,43.98,44.0183,39675.0
2024-09-20 15:25:00,46.0,46.06,45.99,46.02,27170.0,44.0183,44.0757,44.0087,44.0374,27170.0
2024-09-20 15:30:00,46.02,46.02,45.98,46.01,38226.0,44.0374,44.0374,43.9992,44.0279,38226.0
2024-09-20 15:35:00,46.01,46.02,45.93,45.94,61463.0,44.0279,44.0374,43.9513,43.9609,61463.0
2024-09-20 15:40:00,45.94,45.99,45.92,45.98,77166.0,43.9609,44.0087,43.9417,43.9992,77166.0
2024-09-20 15:45:00,45.97,45.97,45.85,45.91,117682.0,43.9896,43.9896,43.8748,43.9322,117682.0
2024-09-20 15:50:00,45.91,46.01,45.9,45.99,91764.0,43.9322,44.0279,43.9226,44.0087,91764.0
2024-09-20 15:55:00,46.0,46.01,45.94,45.98,281303.0,44.0183,44.0279,43.9609,43.9992,281303.0
2024-09-23 09:30:00,46.14,46.22,45.92,46.17,106499.0,44.1523,44.2288,43.9417,44.181,106499.0
2024-09-23 09:35:00,46.17,46.3,46.13,46.23,25131.0,44.181,44.3054,44.1427,44.2384,25131.0
2024-09-23 09:40:00,46.23,46.27,46.14,46.16,28015.0,44.2384,44.2767,44.1523,44.1714,28015.0
2024-09-23 09:45:00,46.14,46.18,45.87,45.91,123080.0,44.1523,44.1905,43.8939,43.9322,123080.0
2024-09-23 09:50:00,45.88,45.95,45.85,45.91,22034.0,43.9035,43.9704,43.8748,43.9322,22034.0
2024-09-23 09:55:00,45.93,45.95,45.85,45.88,38670.0,43.9513,43.9704,43.8748,43.9035,38670.0
2024-09-23 10:00:00,45.89,46.0,45.88,45.97,47856.0,43.913,44.0183,43.9035,43.9896,47856.0
2024-09-23 10:05:00,45.97,45.98,45.91,45.96,16635.0,43.9896,43.9992,43.9322,43.98,16635.0
2024-09-23 10:10:00,45.96,46.04,45.93,45.98,26545.0,43.98,44.0566,43.9513,43.9992,26545.0
2024-09-23 10:15:00,45.98,46.06,45.95,46.04,18007.0,43.9992,44.0757,43.9704,44.0566,18007.0
2024-09-23 10:20:00,46.04,46.07,46.02,46.03,34989.0,44.0566,44.0853,44.0374,44.047,34989.0
2024-09-23 10:25:00,46.03,46.07,46.01,46.05,16974.0,44.047,44.0853,44.0279,44.0661,16974.0
2024-09-23 10:30:00,46.05,46.07,46.02,46.05,19846.0,44.0661,44.0853,44.0374,44.0661,19846.0
2024-09-23 10:35:00,46.05,46.06,45.99,46.0,24852.0,44.0661,44.0757,44.0087,44.0183,24852.0
2024-09-23 10:40:00,46.0,46.07,45.98,46.03,22932.0,44.0183,44.0853,43.9992,44.047,22932.0
2024-09-23 10:45:00,46.03,46.03,45.97,46.01,17548.0,44.047,44.047,43.9896,44.0279,17548.0
2024-09-23 10:50:00,46.01,46.02,45.95,45.96,13122.0,44.0279,44.0374,43.9704,43.98,13122.0
2024-09-23 10:55:00,45.96,46.0,45.92,46.0,22080.0,43.98,44.0183,43.9417,44.0183,22080.0
2024-09-23 11:00:00,45.98,45.99,45.89,45.9,23807.0,43.9992,44.0087,43.913,43.9226,23807.0
2024-09-23 11:05:00,45.9,45.9,45.78,45.8,33167.0,43.9226,43.9226,43.8078,43.8269,33167.0
2024-09-23 11:10:00,45.8,45.85,45.79,45.8,23815.0,43.8269,43.8748,43.8173,43.8269,23815.0
2024-09-23 11:15:00,45.8,45.83,45.77,45.8,15719.0,43.8269,43.8556,43.7982,43.8269,15719.0
2024-09-23 11:20:00,45.8,45.82,45.77,45.81,26013.0,43.8269,43.846,43.7982,43.8365,26013.0
2024-09-23 11:25:00,45.8,45.83,45.76,45.8,9558.0,43.8269,43.8556,43.7886,43.8269,9558.0
2024-09-23 11:30:00,45.8,45.81,45.77,45.78,11091.0,43.8269,43.8365,43.7982,43.8078,11091.0
2024-09-23 11:35:00,45.78,45.85,45.76,45.84,11225.0,43.8078,43.8748,43.7886,43.8652,11225.0
2024-09-23 11:40:00,45.86,45.86,45.81,45.83,13478.0,43.8843,43.8843,43.8365,43.8556,13478.0
2024-09-23 11:45:00,45.83,45.85,45.82,45.84,16780.0,43.8556,43.8748,43.846,43.8652,16780.0
2024-09-23 11:50:00,45.85,45.89,45.84,45.85,44820.0,43.8748,43.913,43.8652,43.8748,44820.0
2024-09-23 11:55:00,45.86,45.87,45.83,45.86,19089.0,43.8843,43.8939,43.8556,43.8843,19089.0
2024-09-23 12:00:00,45.85,45.85,45.81,45.83,34209.0,43.8748,43.8748,43.8365,43.8556,34209.0
2024-09-23 12:05:00,45.83,45.84,45.81,45.82,14441.0,43.8556,43.8652,43.8365,43.846,14441.0
2024-09-23 12:10:00,45.82,45.86,45.79,45.81,73048.0,43.846,43.8843,43.8173,43.8365,73048.0
2024-09-23 12:15:00,45.81,45.85,45.78,45.84,26311.0,43.8365,43.8748,43.8078,43.8652,26311.0
2024-09-23 12:20:00,45.83,45.84,45.79,45.8,11210.0,43.8556,43.8652,43.8173,43.8269,11210.0
2024-09-23 12:25:00,45.81,45.83,45.79,45.8,9874.0,43.8365,43.8556,43.8173,43.8269,9874.0
2024-09-23 12:30:00,45.8,45.83,45.78,45.82,10356.0,43.8269,43.8556,43.8078,43.846,10356.0
2024-09-23 12:35:00,45.82,45.86,45.81,45.82,23865.0,43.846,43.8843,43.8365,43.846,23865.0
2024-09-23 12:40:00,45.81,45.82,45.78,45.8,15906.0,43.8365,43.846,43.8078,43.8269,15906.0
2024-09-23 12:45:00,45.8,45.83,45.77,45.83,17567.0,43.8269,43.8556,43.7982,43.8556,17567.0
2024-09-23 12:50:00,45.83,45.88,45.83,45.87,8105.0,43.8556,43.9035,43.8556,43.8939,8105.0
2024-09-23 12:55:00,45.86,45.89,45.85,45.88,19009.0,43.8843,43.913,43.8748,43.9035,19009.0
2024-09-23 13:00:00,45.88,45.9,45.85,45.88,8407.0,43.9035,43.9226,43.8748,43.9035,8407.0
2024-09-23 13:05:00,45.89,45.93,45.87,45.91,24083.0,43.913,43.9513,43.8939,43.9322,24083.0
2024-09-23 13:10:00,45.92,45.96,45.91,45.95,22725.0,43.9417,43.98,43.9322,43.9704,22725.0
2024-09-23 13:15:00,45.95,45.97,45.94,45.95,15667.0,43.9704,43.9896,43.9609,43.9704,15667.0
2024-09-23 13:20:00,45.95,45.97,45.92,45.96,25254.0,43.9704,43.9896,43.9417,43.98,25254.0
2024-09-23 13:25:00,45.96,46.0,45.96,45.99,16354.0,43.98,44.0183,43.98,44.0087,16354.0
2024-09-23 13:30:00,46.0,46.03,45.99,46.03,7039.0,44.0183,44.047,44.0087,44.047,7039.0
2024-09-23 13:35:00,46.02,46.03,46.0,46.03,23974.0,44.0374,44.047,44.0183,44.047,23974.0
2024-09-23 13:40:00,46.04,46.04,46.01,46.02,15031.0,44.0566,44.0566,44.0279,44.0374,15031.0
2024-09-23 13:45:00,46.02,46.04,46.0,46.0,17793.0,44.0374,44.0566,44.0183,44.0183,17793.0
2024-09-23 13:50:00,46.01,46.02,45.98,45.99,7011.0,44.0279,44.0374,43.9992,44.0087,7011.0
2024-09-23 13:55:00,46.0,46.0,45.98,45.99,9958.0,44.0183,44.0183,43.9992,44.0087,9958.0
2024-09-23 14:00:00,45.98,45.99,45.93,45.95,10482.0,43.9992,44.0087,43.9513,43.9704,10482.0
2024-09-23 14:05:00,45.95,45.98,45.94,45.98,16187.0,43.9704,43.9992,43.9609,43.9992,16187.0
2024-09-23 14:10:00,45.98,45.99,45.94,45.95,38065.0,43.9992,44.0087,43.9609,43.9704,38065.0
2024-09-23 14:15:00,45.94,45.97,45.93,45.95,49230.0,43.9609,43.9896,43.9513,43.9704,49230.0
2024-09-23 14:20:00,45.96,45.99,45.95,45.97,12292.0,43.98,44.0087,43.9704,43.9896,12292.0
2024-09-23 14:25:00,45.97,45.97,45.93,45.95,11450.0,43.9896,43.9896,43.9513,43.9704,11450.0
2024-09-23 14:30:00,45.95,45.95,45.93,45.93,14134.0,43.9704,43.9704,43.9513,43.9513,14134.0
2024-09-23 14:35:00,45.93,45.94,45.88,45.89,21539.0,43.9513,43.9609,43.9035,43.913,21539.0
2024-09-23 14:40:00,45.89,45.92,45.88,45.88,10509.0,43.913,43.9417,43.9035,43.9035,10509.0
2024-09-23 14:45:00,45.89,45.9,45.86,45.88,11087.0,43.913,43.9226,43.8843,43.9035,11087.0
2024-09-23 14:50:00,45.88,45.88,45.84,45.84,22391.0,43.9035,43.9035,43.8652,43.8652,22391.0
2024-09-23 14:55:00,45.84,45.87,45.83,45.84,18689.0,43.8652,43.8939,43.8556,43.8652,18689.0
2024-09-23 15:00:00,45.84,45.86,45.83,45.84,19963.0,43.8652,43.8843,43.8556,43.8652,19963.0
2024-09-23 15:05:00,45.84,45.9,45.84,45.9,10783.0,43.8652,43.9226,43.8652,43.9226,10783.0
2024-09-23 15:10:00,45.89,45.93,45.88,45.9,32340.0,43.913,43.9513,43.9035,43.9226,32340.0
2024-09-23 15:15:00,45.91,45.93,45.9,45.92,33056.0,43.9322,43.9513,43.9226,43.9417,33056.0
2024-09-23 15:20:00,45.92,45.94,45.9,45.91,29395.0,43.9417,43.9609,43.9226,43.9322,29395.0
2024-09-23 15:25:00,45.91,45.92,45.87,45.91,41605.0,43.9322,43.9417,43.8939,43.9322,41605.0
2024-09-23 15:30:00,45.91,45.96,45.9,45.93,39840.0,43.9322,43.98,43.9226,43.9513,39840.0
2024-09-23 15:35:00,45.94,45.96,45.91,45.93,33120.0,43.9609,43.98,43.9322,43.9513,33120.0
2024-09-23 15:40:00,45.93,45.94,45.88,45.9,36116.0,43.9513,43.9609,43.9035,43.9226,36116.0
2024-09-23 15:45:00,45.9,45.92,45.87,45.9,34222.0,43.9226,43.9417,43.8939,43.9226,34222.0
2024-09-23 15:50:00,45.9,45.9,45.84,45.86,79658.0,43.9226,43.9226,43.8652,43.8843,79658.0
2024-09-23 15:55:00,45.86,45.89,45.84,45.85,249026.0,43.8843,43.913,43.8652,43.8748,249026.0
2024-09-24 09:30:00,45.86,45.93,45.68,45.93,97037.0,43.8843,43.9513,43.7121,43.9513,97037.0
2024-09-24 09:35:00,45.93,45.97,45.87,45.92,38079.0,43.9513,43.9896,43.8939,43.9417,38079.0
2024-09-24 09:40:00,45.91,45.94,45.87,45.91,31579.0,43.9322,43.9609,43.8939,43.9322,31579.0
2024-09-24 09:45:00,45.91,45.98,45.9,45.95,41751.0,43.9322,43.9992,43.9226,43.9704,41751.0
2024-09-24 09:50:00,45.93,45.94,45.8,45.87,43235.0,43.9513,43.9609,43.8269,43.8939,43235.0
2024-09-24 09:55:00,45.87,45.88,45.8,45.82,28171.0,43.8939,43.9035,43.8269,43.846,28171.0
2024-09-24 10:00:00,45.82,45.84,45.7,45.72,113556.0,43.846,43.8652,43.7312,43.7504,113556.0
2024-09-24 10:05:00,45.71,45.82,45.71,45.82,50327.0,43.7408,43.846,43.7408,43.846,50327.0
2024-09-24 10:10:00,45.83,45.85,45.66,45.66,30129.0,43.8556,43.8748,43.6929,43.6929,30129.0
2024-09-24 10:15:00,45.66,45.7,45.65,45.68,34625.0,43.6929,43.7312,43.6834,43.7121,34625.0
2024-09-24 10:20:00,45.68,45.74,45.64,45.68,30904.0,43.7121,43.7695,43.6738,43.7121,30904.0
2024-09-24 10:25:00,45.69,45.71,45.62,45.68,24996.0,43.7216,43.7408,43.6547,43.7121,24996.0
2024-09-24 10:30:00,45.69,45.69,45.59,45.59,24027.0,43.7216,43.7216,43.626,43.626,24027.0
2024-09-24 10:35:00,45.59,45.59,45.5,45.53,30527.0,43.626,43.626,43.5398,43.5685,30527.0
2024-09-24 10:40:00,45.54,45.62,45.54,45.6,28592.0,43.5781,43.6547,43.5781,43.6355,28592.0
2024-09-24 10:45:00,45.59,45.62,45.57,45.6,21135.0,43.626,43.6547,43.6068,43.6355,21135.0
2024-09-24 10:50:00,45.59,45.61,45.56,45.58,18982.0,43.626,43.6451,43.5972,43.6164,18982.0
2024-09-24 10:55:00,45.58,45.63,45.58,45.59,19301.0,43.6164,43.6642,43.6164,43.626,19301.0
2024-09-24 11:00:00,45.59,45.6,45.55,45.55,23698.0,43.626,43.6355,43.5877,43.5877,23698.0
2024-09-24 11:05:00,45.55,45.58,45.52,45.55,22117.0,43.5877,43.6164,43.559,43.5877,22117.0
2024-09-24 11:10:00,45.55,45.57,45.45,45.48,27243.0,43.5877,43.6068,43.492,43.5207,27243.0
2024-09-24 11:15:00,45.48,45.52,45.45,45.46,23335.0,43.5207,43.559,43.492,43.5016,23335.0
2024-09-24 11:20:00,45.47,45.5,45.45,45.5,30483.0,43.5111,43.5398,43.492,43.5398,30483.0
2024-09-24 11:25:00,45.5,45.52,45.46,45.47,20180.0,43.5398,43.559,43.5016,43.5111,20180.0
2024-09-24 11:30:00,45.47,45.49,45.45,45.46,26258.0,43.5111,43.5303,43.492,43.5016,26258.0
2024-09-24 11:35:00,45.46,45.47,45.4,45.44,46959.0,43.5016,43.5111,43.4441,43.4824,46959.0
2024-09-24 11:40:00,45.44,45.51,45.43,45.5,36276.0,43.4824,43.5494,43.4728,43.5398,36276.0
2024-09-24 11:45:00,45.5,45.5,45.43,45.43,25314.0,43.5398,43.5398,43.4728,43.4728,25314.0
2024-09-24 11:50:00,45.43,45.49,45.43,45.47,41909.0,43.4728,43.5303,43.4728,43.5111,41909.0
2024-09-24 11:55:00,45.46,45.47,45.41,45.45,45201.0,43.5016,43.5111,43.4537,43.492,45201.0
2024-09-24 12:00:00,45.46,45.47,45.42,45.44,41869.0,43.5016,43.5111,43.4633,43.4824,41869.0
2024-09-24 12:05:00,45.44,45.46,45.42,45.46,36732.0,43.4824,43.5016,43.4633,43.5016,36732.0
2024-09-24 12:10:00,45.45,45.47,45.43,45.45,23468.0,43.492,43.5111,43.4728,43.492,23468.0
2024-09-24 12:15:00,45.45,45.47,45.43,45.44,15418.0,43.492,43.5111,43.4728,43.4824,15418.0
2024-09-24 12:20:00,45.44,45.45,45.42,45.44,29296.0,43.4824,43.492,43.4633,43.4824,29296.0
2024-09-24 12:25:00,45.44,45.44,45.32,45.33,42045.0,43.4824,43.4824,43.3676,43.3772,42045.0
2024-09-24 12:30:00,45.33,45.33,45.28,45.3,22861.0,43.3772,43.3772,43.3293,43.3484,22861.0
2024-09-24 12:35:00,45.3,45.34,45.29,45.32,14644.0,43.3484,43.3867,43.3389,43.3676,14644.0
2024-09-24 12:40:00,45.34,45.37,45.32,45.34,7998.0,43.3867,43.4154,43.3676,43.3867,7998.0
2024-09-24 12:45:00,45.34,45.43,45.33,45.41,25028.0,43.3867,43.4728,43.3772,43.4537,25028.0
2024-09-24 12:50:00,45.41,45.45,45.4,45.43,22284.0,43.4537,43.492,43.4441,43.4728,22284.0
2024-09-24 12:55:00,45.43,45.45,45.4,45.43,17247.0,43.4728,43.492,43.4441,43.4728,17247.0
2024-09-24 13:00:00,45.44,45.46,45.42,45.44,41333.0,43.4824,43.5016,43.4633,43.4824,41333.0
2024-09-24 13:05:00,45.43,45.47,45.41,45.44,28653.0,43.4728,43.5111,43.4537,43.4824,28653.0
2024-09-24 13:10:00,45.45,45.55,45.44,45.55,39171.0,43.492,43.5877,43.4824,43.5877,39171.0
2024-09-24 13:15:00,45.55,45.58,45.54,45.57,21438.0,43.5877,43.6164,43.5781,43.6068,21438.0
2024-09-24 13:20:00,45.57,45.58,45.54,45.54,20356.0,43.6068,43.6164,43.5781,43.5781,20356.0
2024-09-24 13:25:00,45.54,45.55,45.5,45.51,10943.0,43.5781,43.5877,43.5398,43.5494,10943.0
2024-09-24 13:30:00,45.51,45.56,45.5,45.55,19090.0,43.5494,43.5972,43.5398,43.5877,19090.0
2024-09-24 13:35:00,45.56,45.58,45.53,45.55,49128.0,43.5972,43.6164,43.5685,43.5877,49128.0
2024-09-24 13:40:00,45.54,45.56,45.53,45.55,20431.0,43.5781,43.5972,43.5685,43.5877,20431.0
2024-09-24 13:45:00,45.55,45.57,45.52,45.55,14972.0,43.5877,43.6068,43.559,43.5877,14972.0
2024-09-24 13:50:00,45.55,45.56,45.51,45.55,23969.0,43.5877,43.5972,43.5494,43.5877,23969.0
2024-09-24 13:55:00,45.55,45.55,45.52,45.53,8576.0,43.5877,43.5877,43.559,43.5685,8576.0
2024-09-24 14:00:00,45.54,45.56,45.53,45.53,37432.0,43.5781,43.5972,43.5685,43.5685,37432.0
2024-09-24 14:05:00,45.54,45.58,45.52,45.55,32252.0,43.5781,43.6164,43.559,43.5877,32252.0
2024-09-24 14:10:00,45.55,45.56,45.52,45.54,11877.0,43.5877,43.5972,43.559,43.5781,11877.0
2024-09-24 14:15:00,45.52,45.55,45.51,45.55,23206.0,43.559,43.5877,43.5494,43.5877,23206.0
2024-09-24 14:20:00,45.54,45.56,45.51,45.54,23258.0,43.5781,43.5972,43.5494,43.5781,23258.0
2024-09-24 14:25:00,45.55,45.56,45.51,45.55,21775.0,43.5877,43.5972,43.5494,43.5877,21775.0
2024-09-24 14:30:00,45.55,45.56,45.51,45.54,44417.0,43.5877,43.5972,43.5494,43.5781,44417.0
2024-09-24 14:35:00,45.54,45.57,45.53,45.57,18046.0,43.5781,43.6068,43.5685,43.6068,18046.0
2024-09-24 14:40:00,45.57,45.58,45.53,45.58,18071.0,43.6068,43.6164,43.5685,43.6164,18071.0
2024-09-24 14:45:00,45.57,45.58,45.56,45.57,11015.0,43.6068,43.6164,43.5972,43.6068,11015.0
2024-09-24 14:50:00,45.57,45.57,45.54,45.54,9886.0,43.6068,43.6068,43.5781,43.5781,9886.0
2024-09-24 14:55:00,45.54,45.54,45.5,45.51,17842.0,43.5781,43.5781,43.5398,43.5494,17842.0
2024-09-24 15:00:00,45.51,45.57,45.5,45.55,23647.0,43.5494,43.6068,43.5398,43.5877,23647.0
2024-09-24 15:05:00,45.55,45.57,45.53,45.54,15493.0,43.5877,43.6068,43.5685,43.5781,15493.0
2024-09-24 15:10:00,45.54,45.59,45.53,45.57,63751.0,43.5781,43.626,43.5685,43.6068,63751.0
2024-09-24 15:15:00,45.57,45.58,45.56,45.57,26765.0,43.6068,43.6164,43.5972,43.6068,26765.0
2024-09-24 15:20:00,45.57,45.59,45.55,45.59,31828.0,43.6068,43.626,43.5877,43.626,31828.0
2024-09-24 15:25:00,45.59,45.6,45.55,45.55,23537.0,43.626,43.6355,43.5877,43.5877,23537.0
2024-09-24 15:30:00,45.55,45.6,45.54,45.59,34041.0,43.5877,43.6355,43.5781,43.626,34041.0
2024-09-24 15:35:00,45.59,45.59,45.5,45.51,40373.0,43.626,43.626,43.5398,43.5494,40373.0
2024-09-24 15:40:00,45.51,45.57,45.51,45.52,74703.0,43.5494,43.6068,43.5494,43.559,74703.0
2024-09-24 15:45:00,45.52,45.58,45.51,45.57,68910.0,43.559,43.6164,43.5494,43.6068,68910.0
2024-09-24 15:50:00,45.57,45.67,45.55,45.62,217435.0,43.6068,43.7025,43.5877,43.6547,217435.0
2024-09-24 15:55:00,45.62,45.66,45.58,45.64,430930.0,43.6547,43.6929,43.6164,43.6738,430930.0
2024-09-25 09:30:00,45.68,45.68,45.35,45.36,149175.0,43.7121,43.7121,43.3963,43.4059,149175.0
2024-09-25 09:35:00,45.35,45.41,45.32,45.38,29563.0,43.3963,43.4537,43.3676,43.425,29563.0
2024-09-25 09:40:00,45.38,45.43,45.31,45.35,18031.0,43.425,43.4728,43.358,43.3963,18031.0
2024-09-25 09:45:00,45.37,45.38,45.26,45.27,26690.0,43.4154,43.425,43.3102,43.3197,26690.0
2024-09-25 09:50:00,45.27,45.31,45.17,45.23,38424.0,43.3197,43.358,43.224,43.2815,38424.0
2024-09-25 09:55:00,45.23,45.25,45.1,45.13,25134.0,43.2815,43.3006,43.1571,43.1858,25134.0
2024-09-25 10:00:00,45.14,45.19,45.11,45.14,42976.0,43.1953,43.2432,43.1666,43.1953,42976.0
2024-09-25 10:05:00,45.16,45.22,45.13,45.22,39718.0,43.2145,43.2719,43.1858,43.2719,39718.0
2024-09-25 10:10:00,45.22,45.24,45.09,45.12,34287.0,43.2719,43.291,43.1475,43.1762,34287.0
2024-09-25 10:15:00,45.12,45.16,45.05,45.06,41950.0,43.1762,43.2145,43.1092,43.1188,41950.0
2024-09-25 10:20:00,45.06,45.06,45.02,45.03,19687.0,43.1188,43.1188,43.0805,43.0901,19687.0
2024-09-25 10:25:00,45.04,45.05,44.97,45.03,18427.0,43.0997,43.1092,43.0327,43.0901,18427.0
2024-09-25 10:30:00,45.03,45.03,44.98,45.01,20393.0,43.0901,43.0901,43.0422,43.0709,20393.0
2024-09-25 10:35:00,45.0,45.1,44.98,45.06,59565.0,43.0614,43.1571,43.0422,43.1188,59565.0
2024-09-25 10:40:00,45.06,45.14,45.05,45.13,21831.0,43.1188,43.1953,43.1092,43.1858,21831.0
2024-09-25 10:45:00,45.12,45.19,45.11,45.19,35067.0,43.1762,43.2432,43.1666,43.2432,35067.0
2024-09-25 10:50:00,45.19,45.25,45.17,45.22,18751.0,43.2432,43.3006,43.224,43.2719,18751.0
2024-09-25 10:55:00,45.21,45.25,45.2,45.21,19411.0,43.2623,43.3006,43.2528,43.2623,19411.0
2024-09-25 11:00:00,45.21,45.25,45.2,45.24,39619.0,43.2623,43.3006,43.2528,43.291,39619.0
2024-09-25 11:05:00,45.24,45.24,45.15,45.2,18138.0,43.291,43.291,43.2049,43.2528,18138.0
2024-09-25 11:10:00,45.2,45.2,45.11,45.16,35387.0,43.2528,43.2528,43.1666,43.2145,35387.0
2024-09-25 11:15:00,45.16,45.22,45.14,45.18,68505.0,43.2145,43.2719,43.1953,43.2336,68505.0
2024-09-25 11:20:00,45.18,45.22,45.15,45.19,16934.0,43.2336,43.2719,43.2049,43.2432,16934.0
2024-09-25 11:25:00,45.18,45.22,45.17,45.18,18900.0,43.2336,43.2719,43.224,43.2336,18900.0
2024-09-25 11:30:00,45.17,45.19,45.11,45.11,19682.0,43.224,43.2432,43.1666,43.1666,19682.0
2024-09-25 11:35:00,45.11,45.16,45.1,45.15,67165.0,43.1666,43.2145,43.1571,43.2049,67165.0
2024-09-25 11:40:00,45.15,45.17,45.12,45.13,9043.0,43.2049,43.224,43.1762,43.1858,9043.0
2024-09-25 11:45:00,45.13,45.19,45.13,45.14,39543.0,43.1858,43.2432,43.1858,43.1953,39543.0
2024-09-25 11:50:00,45.13,45.21,45.13,45.2,25593.0,43.1858,43.2623,43.1858,43.2528,25593.0
2024-09-25 11:55:00,45.2,45.21,45.18,45.21,11406.0,43.2528,43.2623,43.2336,43.2623,11406.0
2024-09-25 12:00:00,45.19,45.25,45.18,45.23,13973.0,43.2432,43.3006,43.2336,43.2815,13973.0
2024-09-25 12:05:00,45.24,45.26,45.22,45.25,16041.0,43.291,43.3102,43.2719,43.3006,16041.0
2024-09-25 12:10:00,45.26,45.27,45.22,45.23,13735.0,43.3102,43.3197,43.2719,43.2815,13735.0
2024-09-25 12:15:00,45.23,45.24,45.2,45.23,10313.0,43.2815,43.291,43.2528,43.2815,10313.0
2024-09-25 12:20:00,45.22,45.24,45.18,45.19,10475.0,43.2719,43.291,43.2336,43.2432,10475.0
2024-09-25 12:25:00,45.19,45.19,45.14,45.18,28960.0,43.2432,43.2432,43.1953,43.2336,28960.0
2024-09-25 12:30:00,45.17,45.18,45.12,45.18,13759.0,43.224,43.2336,43.1762,43.2336,13759.0
2024-09-25 12:35:00,45.17,45.17,45.1,45.12,13013.0,43.224,43.224,43.1571,43.1762,13013.0
2024-09-25 12:40:00,45.12,45.13,45.07,45.11,29699.0,43.1762,43.1858,43.1284,43.1666,29699.0
2024-09-25 12:45:00,45.1,45.1,45.07,45.1,28264.0,43.1571,43.1571,43.1284,43.1571,28264.0
2024-09-25 12:50:00,45.09,45.15,45.09,45.13,42086.0,43.1475,43.2049,43.1475,43.1858,42086.0
2024-09-25 12:55:00,45.12,45.12,45.07,45.09,21232.0,43.1762,43.1762,43.1284,43.1475,21232.0
2024-09-25 13:00:00,45.09,45.09,45.03,45.07,24124.0,43.1475,43.1475,43.0901,43.1284,24124.0
2024-09-25 13:05:00,45.06,45.09,45.02,45.02,16798.0,43.1188,43.1475,43.0805,43.0805,16798.0
2024-09-25 13:10:00,45.03,45.05,45.01,45.04,11221.0,43.0901,43.1092,43.0709,43.0997,11221.0
2024-09-25 13:15:00,45.04,45.06,45.01,45.03,28270.0,43.0997,43.1188,43.0709,43.0901,28270.0
2024-09-25 13:20:00,45.03,45.03,44.98,44.98,20499.0,43.0901,43.0901,43.0422,43.0422,20499.0
2024-09-25 13:25:00,44.98,44.99,44.94,44.98,30057.0,43.0422,43.0518,43.004,43.0422,30057.0
2024-09-25 13:30:00,44.97,45.0,44.91,44.91,16471.0,43.0327,43.0614,42.9753,42.9753,16471.0
2024-09-25 13:35:00,44.91,44.93,44.88,44.9,39723.0,42.9753,42.9944,42.9465,42.9657,39723.0
2024-09-25 13:40:00,44.89,44.9,44.84,44.87,26155.0,42.9561,42.9657,42.9083,42.937,26155.0
2024-09-25 13:45:00,44.86,44.9,44.84,44.9,20409.0,42.9274,42.9657,42.9083,42.9657,20409.0
2024-09-25 13:50:00,44.9,44.98,44.89,44.97,32311.0,42.9657,43.0422,42.9561,43.0327,32311.0
2024-09-25 13:55:00,44.98,45.0,44.95,44.96,20608.0,43.0422,43.0614,43.0135,43.0231,20608.0
2024-09-25 14:00:00,44.96,44.98,44.91,44.93,32292.0,43.0231,43.0422,42.9753,42.9944,32292.0
2024-09-25 14:05:00,44.94,44.95,44.87,44.89,21059.0,43.004,43.0135,42.937,42.9561,21059.0
2024-09-25 14:10:00,44.89,44.93,44.87,44.88,23482.0,42.9561,42.9944,42.937,42.9465,23482.0
2024-09-25 14:15:00,44.88,44.91,44.85,44.9,37537.0,42.9465,42.9753,42.9178,42.9657,37537.0
2024-09-25 14:20:00,44.9,44.91,44.86,44.88,73636.0,42.9657,42.9753,42.9274,42.9465,73636.0
2024-09-25 14:25:00,44.88,44.9,44.87,44.9,28220.0,42.9465,42.9657,42.937,42.9657,28220.0
2024-09-25 14:30:00,44.9,44.92,44.88,44.89,29233.0,42.9657,42.9848,42.9465,42.9561,29233.0
2024-09-25 14:35:00,44.89,44.93,44.89,44.9,25875.0,42.9561,42.9944,42.9561,42.9657,25875.0
2024-09-25 14:40:00,44.9,44.92,44.89,44.9,38237.0,42.9657,42.9848,42.9561,42.9657,38237.0
2024-09-25 14:45:00,44.9,44.9,44.85,44.85,23722.0,42.9657,42.9657,42.9178,42.9178,23722.0
2024-09-25 14:50:00,44.85,44.87,44.84,44.86,33193.0,42.9178,42.937,42.9083,42.9274,33193.0
2024-09-25 14:55:00,44.86,44.86,44.81,44.83,36582.0,42.9274,42.9274,42.8796,42.8987,36582.0
2024-09-25 15:00:00,44.82,44.87,44.81,44.85,30681.0,42.8891,42.937,42.8796,42.9178,30681.0
2024-09-25 15:05:00,44.84,44.88,44.84,44.87,28031.0,42.9083,42.9465,42.9083,42.937,28031.0
2024-09-25 15:10:00,44.87,44.88,44.82,44.83,30080.0,42.937,42.9465,42.8891,42.8987,30080.0
2024-09-25 15:15:00,44.82,44.86,44.8,44.8,36282.0,42.8891,42.9274,42.87,42.87,36282.0
2024-09-25 15:20:00,44.8,44.81,44.77,44.79,34445.0,42.87,42.8796,42.8413,42.8604,34445.0
2024-09-25 15:25:00,44.79,44.8,44.76,44.8,48034.0,42.8604,42.87,42.8317,42.87,48034.0
2024-09-25 15:30:00,44.79,44.8,44.72,44.75,53484.0,42.8604,42.87,42.7934,42.8221,53484.0
2024-09-25 15:35:00,44.75,44.75,44.7,44.73,65774.0,42.8221,42.8221,42.7743,42.803,65774.0
2024-09-25 15:40:00,44.73,44.79,44.72,44.79,78432.0,42.803,42.8604,42.7934,42.8604,78432.0
2024-09-25 15:45:00,44.79,44.8,44.73,44.77,63532.0,42.8604,42.87,42.803,42.8413,63532.0
2024-09-25 15:50:00,44.78,44.81,44.75,44.77,135333.0,42.8509,42.8796,42.8221,42.8413,135333.0
2024-09-25 15:55:00,44.77,44.79,44.72,44.75,459928.0,42.8413,42.8604,42.7934,42.8221,459928.0
2024-09-26 09:30:00,45.03,45.11,44.3,44.8,489647.0,43.0901,43.1666,42.3915,42.87,489647.0
2024-09-26 09:35:00,44.83,44.93,44.34,44.34,313188.0,42.8987,42.9944,42.4298,42.4298,313188.0
2024-09-26 09:40:00,44.34,44.78,44.24,44.77,233436.0,42.4298,42.8509,42.3341,42.8413,233436.0
2024-09-26 09:45:00,44.78,44.92,44.77,44.86,139102.0,42.8509,42.9848,42.8413,42.9274,139102.0
2024-09-26 09:50:00,44.86,44.96,44.79,44.95,44047.0,42.9274,43.0231,42.8604,43.0135,44047.0
2024-09-26 09:55:00,44.95,44.98,44.88,44.95,343485.0,43.0135,43.0422,42.9465,43.0135,343485.0
2024-09-26 10:00:00,44.93,45.15,44.92,44.93,112515.0,42.9944,43.2049,42.9848,42.9944,112515.0
2024-09-26 10:05:00,44.93,44.99,44.9,44.94,47861.0,42.9944,43.0518,42.9657,43.004,47861.0
2024-09-26 10:10:00,44.94,45.04,44.93,45.04,41472.0,43.004,43.0997,42.9944,43.0997,41472.0
2024-09-26 10:15:00,45.05,45.08,44.98,45.0,38695.0,43.1092,43.1379,43.0422,43.0614,38695.0
2024-09-26 10:20:00,45.0,45.0,44.83,44.85,72215.0,43.0614,43.0614,42.8987,42.9178,72215.0
2024-09-26 10:25:00,44.84,45.04,44.82,45.04,58640.0,42.9083,43.0997,42.8891,43.0997,58640.0
2024-09-26 10:30:00,45.04,45.32,45.04,45.29,98580.0,43.0997,43.3676,43.0997,43.3389,98580.0
2024-09-26 10:35:00,45.29,45.29,45.17,45.28,45969.0,43.3389,43.3389,43.224,43.3293,45969.0
2024-09-26 10:40:00,45.29,45.29,45.13,45.19,72995.0,43.3389,43.3389,43.1858,43.2432,72995.0
2024-09-26 10:45:00,45.2,45.25,45.17,45.22,44114.0,43.2528,43.3006,43.224,43.2719,44114.0
2024-09-26 10:50:00,45.22,45.27,45.16,45.25,52492.0,43.2719,43.3197,43.2145,43.3006,52492.0
2024-09-26 10:55:00,45.25,45.25,45.16,45.2,51900.0,43.3006,43.3006,43.2145,43.2528,51900.0
2024-09-26 11:00:00,45.21,45.27,45.15,45.22,73779.0,43.2623,43.3197,43.2049,43.2719,73779.0
2024-09-26 11:05:00,45.23,45.26,45.1,45.14,55259.0,43.2815,43.3102,43.1571,43.1953,55259.0
2024-09-26 11:10:00,45.14,45.16,45.09,45.09,32762.0,43.1953,43.2145,43.1475,43.1475,32762.0
2024-09-26 11:15:00,45.1,45.17,45.06,45.16,23873.0,43.1571,43.224,43.1188,43.2145,23873.0
2024-09-26 11:20:00,45.16,45.21,45.13,45.2,29264.0,43.2145,43.2623,43.1858,43.2528,29264.0
2024-09-26 11:25:00,45.19,45.19,45.09,45.14,30392.0,43.2432,43.2432,43.1475,43.1953,30392.0
2024-09-26 11:30:00,45.13,45.18,45.12,45.16,32996.0,43.1858,43.2336,43.1762,43.2145,32996.0
2024-09-26 11:35:00,45.15,45.16,45.1,45.16,37210.0,43.2049,43.2145,43.1571,43.2145,37210.0
2024-09-26 11:40:00,45.17,45.17,45.08,45.09,37987.0,43.224,43.224,43.1379,43.1475,37987.0
2024-09-26 11:45:00,45.1,45.12,45.04,45.05,55401.0,43.1571,43.1762,43.0997,43.1092,55401.0
2024-09-26 11:50:00,45.05,45.09,45.01,45.09,36744.0,43.1092,43.1475,43.0709,43.1475,36744.0
2024-09-26 11:55:00,45.09,45.13,45.06,45.08,38487.0,43.1475,43.1858,43.1188,43.1379,38487.0
2024-09-26 12:00:00,45.08,45.12,45.05,45.09,32338.0,43.1379,43.1762,43.1092,43.1475,32338.0
2024-09-26 12:05:00,45.08,45.18,45.06,45.16,109184.0,43.1379,43.2336,43.1188,43.2145,109184.0
2024-09-26 12:10:00,45.17,45.22,45.13,45.22,184874.0,43.224,43.2719,43.1858,43.2719,184874.0
2024-09-26 12:15:00,45.22,45.26,45.19,45.26,69912.0,43.2719,43.3102,43.2432,43.3102,69912.0
2024-09-26 12:20:00,45.27,45.33,45.25,45.27,58536.0,43.3197,43.3772,43.3006,43.3197,58536.0
2024-09-26 12:25:00,45.27,45.32,45.21,45.22,39048.0,43.3197,43.3676,43.2623,43.2719,39048.0
2024-09-26 12:30:00,45.22,45.27,45.19,45.27,36988.0,43.2719,43.3197,43.2432,43.3197,36988.0
2024-09-26 12:35:00,45.27,45.28,45.16,45.18,41738.0,43.3197,43.3293,43.2145,43.2336,41738.0
2024-09-26 12:40:00,45.19,45.24,45.17,45.23,42589.0,43.2432,43.291,43.224,43.2815,42589.0
2024-09-26 12:45:00,45.23,45.28,45.2,45.26,23428.0,43.2815,43.3293,43.2528,43.3102,23428.0
2024-09-26 12:50:00,45.26,45.28,45.23,45.24,17202.0,43.3102,43.3293,43.2815,43.291,17202.0
2024-09-26 12:55:00,45.23,45.26,45.2,45.26,29998.0,43.2815,43.3102,43.2528,43.3102,29998.0
2024-09-26 13:00:00,45.26,45.35,45.24,45.33,51722.0,43.3102,43.3963,43.291,43.3772,51722.0
2024-09-26 13:05:00,45.33,45.36,45.3,45.33,60197.0,43.3772,43.4059,43.3484,43.3772,60197.0
2024-09-26 13:10:00,45.33,45.37,45.29,45.37,276962.0,43.3772,43.4154,43.3389,43.4154,276962.0
2024-09-26 13:15:00,45.38,45.38,45.23,45.29,51287.0,43.425,43.425,43.2815,43.3389,51287.0
2024-09-26 13:20:00,45.28,45.31,45.27,45.31,33929.0,43.3293,43.358,43.3197,43.358,33929.0
2024-09-26 13:25:00,45.31,45.36,45.26,45.36,42481.0,43.358,43.4059,43.3102,43.4059,42481.0
2024-09-26 13:30:00,45.36,45.4,45.34,45.35,34023.0,43.4059,43.4441,43.3867,43.3963,34023.0
2024-09-26 13:35:00,45.35,45.38,45.32,45.38,29589.0,43.3963,43.425,43.3676,43.425,29589.0
2024-09-26 13:40:00,45.38,45.38,45.34,45.37,22577.0,43.425,43.425,43.3867,43.4154,22577.0
2024-09-26 13:45:00,45.37,45.4,45.3,45.33,26250.0,43.4154,43.4441,43.3484,43.3772,26250.0
2024-09-26 13:50:00,45.33,45.35,45.29,45.3,34449.0,43.3772,43.3963,43.3389,43.3484,34449.0
2024-09-26 13:55:00,45.31,45.35,45.28,45.35,32195.0,43.358,43.3963,43.3293,43.3963,32195.0
2024-09-26 14:00:00,45.35,45.36,45.33,45.35,41685.0,43.3963,43.4059,43.3772,43.3963,41685.0
2024-09-26 14:05:00,45.35,45.38,45.34,45.34,41627.0,43.3963,43.425,43.3867,43.3867,41627.0
2024-09-26 14:10:00,45.34,45.37,45.31,45.33,42613.0,43.3867,43.4154,43.358,43.3772,42613.0
2024-09-26 14:15:00,45.32,45.39,45.32,45.37,79272.0,43.3676,43.4346,43.3676,43.4154,79272.0
2024-09-26 14:20:00,45.38,45.43,45.35,45.36,35993.0,43.425,43.4728,43.3963,43.4059,35993.0
2024-09-26 14:25:00,45.35,45.36,45.33,45.35,16158.0,43.3963,43.4059,43.3772,43.3963,16158.0
2024-09-26 14:30:00,45.35,45.36,45.3,45.36,31352.0,43.3963,43.4059,43.3484,43.4059,31352.0
2024-09-26 14:35:00,45.36,45.36,45.3,45.32,44231.0,43.4059,43.4059,43.3484,43.3676,44231.0
2024-09-26 14:40:00,45.31,45.34,45.28,45.28,27466.0,43.358,43.3867,43.3293,43.3293,27466.0
2024-09-26 14:45:00,45.28,45.32,45.27,45.32,24809.0,43.3293,43.3676,43.3197,43.3676,24809.0
2024-09-26 14:50:00,45.31,45.33,45.3,45.32,23189.0,43.358,43.3772,43.3484,43.3676,23189.0
2024-09-26 14:55:00,45.32,45.33,45.3,45.33,32616.0,43.3676,43.3772,43.3484,43.3772,32616.0
2024-09-26 15:00:00,45.33,45.38,45.32,45.33,38310.0,43.3772,43.425,43.3676,43.3772,38310.0
2024-09-26 15:05:00,45.33,45.33,45.27,45.29,49284.0,43.3772,43.3772,43.3197,43.3389,49284.0
2024-09-26 15:10:00,45.3,45.37,45.28,45.36,179365.0,43.3484,43.4154,43.3293,43.4059,179365.0
2024-09-26 15:15:00,45.36,45.38,45.34,45.36,33335.0,43.4059,43.425,43.3867,43.4059,33335.0
2024-09-26 15:20:00,45.36,45.41,45.36,45.38,68585.0,43.4059,43.4537,43.4059,43.425,68585.0
2024-09-26 15:25:00,45.38,45.38,45.33,45.34,60338.0,43.425,43.425,43.3772,43.3867,60338.0
2024-09-26 15:30:00,45.34,45.35,45.25,45.27,190848.0,43.3867,43.3963,43.3006,43.3197,190848.0
2024-09-26 15:35:00,45.27,45.3,45.25,45.29,106752.0,43.3197,43.3484,43.3006,43.3389,106752.0
2024-09-26 15:40:00,45.29,45.29,45.22,45.22,236851.0,43.3389,43.3389,43.2719,43.2719,236851.0
2024-09-26 15:45:00,45.23,45.23,45.15,45.16,115290.0,43.2815,43.2815,43.2049,43.2145,115290.0
2024-09-26 15:50:00,45.17,45.28,45.16,45.25,168222.0,43.224,43.3293,43.2145,43.3006,168222.0
2024-09-26 15:55:00,45.25,45.38,45.24,45.28,616468.0,43.3006,43.425,43.291,43.3293,616468.0
2024-09-27 09:30:00,45.52,45.66,45.44,45.48,132031.0,43.559,43.6929,43.4824,43.5207,132031.0
2024-09-27 09:35:00,45.53,45.55,45.43,45.45,42969.0,43.5685,43.5877,43.4728,43.492,42969.0
2024-09-27 09:40:00,45.47,45.52,45.35,45.38,53366.0,43.5111,43.559,43.3963,43.425,53366.0
2024-09-27 09:45:00,45.37,45.39,45.24,45.26,44399.0,43.4154,43.4346,43.291,43.3102,44399.0
2024-09-27 09:50:00,45.24,45.33,45.22,45.3,59888.0,43.291,43.3772,43.2719,43.3484,59888.0
2024-09-27 09:55:00,45.3,45.38,45.28,45.34,46194.0,43.3484,43.425,43.3293,43.3867,46194.0
2024-09-27 10:00:00,45.34,45.42,45.22,45.34,146624.0,43.3867,43.4633,43.2719,43.3867,146624.0
2024-09-27 10:05:00,45.34,45.42,45.3,45.34,74480.0,43.3867,43.4633,43.3484,43.3867,74480.0
2024-09-27 10:10:00,45.34,45.45,45.3,45.43,38292.0,43.3867,43.492,43.3484,43.4728,38292.0
2024-09-27 10:15:00,45.44,45.54,45.43,45.54,41068.0,43.4824,43.5781,43.4728,43.5781,41068.0
2024-09-27 10:20:00,45.54,45.61,45.52,45.59,64966.0,43.5781,43.6451,43.559,43.626,64966.0
2024-09-27 10:25:00,45.59,45.65,45.58,45.6,57863.0,43.626,43.6834,43.6164,43.6355,57863.0
2024-09-27 10:30:00,45.6,45.65,45.59,45.59,53353.0,43.6355,43.6834,43.626,43.626,53353.0
2024-09-27 10:35:00,45.59,45.64,45.53,45.57,49864.0,43.626,43.6738,43.5685,43.6068,49864.0
2024-09-27 10:40:00,45.57,45.59,45.53,45.59,23228.0,43.6068,43.626,43.5685,43.626,23228.0
2024-09-27 10:45:00,45.59,45.61,45.55,45.59,43254.0,43.626,43.6451,43.5877,43.626,43254.0
2024-09-27 10:50:00,45.59,45.63,45.57,45.61,29293.0,43.626,43.6642,43.6068,43.6451,29293.0
2024-09-27 10:55:00,45.6,45.63,45.58,45.62,48923.0,43.6355,43.6642,43.6164,43.6547,48923.0
2024-09-27 11:00:00,45.61,45.68,45.59,45.67,102092.0,43.6451,43.7121,43.626,43.7025,102092.0
2024-09-27 11:05:00,45.68,45.79,45.68,45.78,46919.0,43.7121,43.8173,43.7121,43.8078,46919.0
2024-09-27 11:10:00,45.77,45.78,45.74,45.78,34492.0,43.7982,43.8078,43.7695,43.8078,34492.0
2024-09-27 11:15:00,45.78,45.84,45.76,45.77,36561.0,43.8078,43.8652,43.7886,43.7982,36561.0
2024-09-27 11:20:00,45.78,45.78,45.72,45.77,24036.0,43.8078,43.8078,43.7504,43.7982,24036.0
2024-09-27 11:25:00,45.77,45.83,45.75,45.8,28472.0,43.7982,43.8556,43.7791,43.8269,28472.0
2024-09-27 11:30:00,45.8,45.9,45.79,45.9,55641.0,43.8269,43.9226,43.8173,43.9226,55641.0
2024-09-27 11:35:00,45.9,45.95,45.84,45.85,48176.0,43.9226,43.9704,43.8652,43.8748,48176.0
2024-09-27 11:40:00,45.86,45.86,45.78,45.8,18120.0,43.8843,43.8843,43.8078,43.8269,18120.0
2024-09-27 11:45:00,45.8,45.82,45.78,45.8,19668.0,43.8269,43.846,43.8078,43.8269,19668.0
2024-09-27 11:50:00,45.8,45.82,45.77,45.8,23020.0,43.8269,43.846,43.7982,43.8269,23020.0
2024-09-27 11:55:00,45.8,45.83,45.77,45.78,32820.0,43.8269,43.8556,43.7982,43.8078,32820.0
2024-09-27 12:00:00,45.78,45.78,45.71,45.73,32668.0,43.8078,43.8078,43.7408,43.7599,32668.0
2024-09-27 12:05:00,45.73,45.79,45.73,45.77,23672.0,43.7599,43.8173,43.7599,43.7982,23672.0
2024-09-27 12:10:00,45.77,45.81,45.75,45.8,33288.0,43.7982,43.8365,43.7791,43.8269,33288.0
2024-09-27 12:15:00,45.8,45.82,45.78,45.78,27224.0,43.8269,43.846,43.8078,43.8078,27224.0
2024-09-27 12:20:00,45.79,45.8,45.76,45.78,23878.0,43.8173,43.8269,43.7886,43.8078,23878.0
2024-09-27 12:25:00,45.78,45.8,45.74,45.77,38431.0,43.8078,43.8269,43.7695,43.7982,38431.0
2024-09-27 12:30:00,45.78,45.79,45.72,45.72,20731.0,43.8078,43.8173,43.7504,43.7504,20731.0
2024-09-27 12:35:00,45.73,45.76,45.72,45.74,29732.0,43.7599,43.7886,43.7504,43.7695,29732.0
2024-09-27 12:40:00,45.73,45.76,45.71,45.73,34089.0,43.7599,43.7886,43.7408,43.7599,34089.0
2024-09-27 12:45:00,45.73,45.74,45.71,45.72,23114.0,43.7599,43.7695,43.7408,43.7504,23114.0
2024-09-27 12:50:00,45.72,45.75,45.71,45.74,23671.0,43.7504,43.7791,43.7408,43.7695,23671.0
2024-09-27 12:55:00,45.74,45.75,45.72,45.73,21448.0,43.7695,43.7791,43.7504,43.7599,21448.0
2024-09-27 13:00:00,45.73,45.8,45.73,45.79,39407.0,43.7599,43.8269,43.7599,43.8173,39407.0
2024-09-27 13:05:00,45.78,45.81,45.76,45.78,63199.0,43.8078,43.8365,43.7886,43.8078,63199.0
2024-09-27 13:10:00,45.78,45.83,45.77,45.81,41634.0,43.8078,43.8556,43.7982,43.8365,41634.0
2024-09-27 13:15:00,45.82,45.82,45.77,45.78,49733.0,43.846,43.846,43.7982,43.8078,49733.0
2024-09-27 13:20:00,45.78,45.82,45.77,45.8,53563.0,43.8078,43.846,43.7982,43.8269,53563.0
2024-09-27 13:25:00,45.8,45.81,45.77,45.8,41331.0,43.8269,43.8365,43.7982,43.8269,41331.0
2024-09-27 13:30:00,45.81,45.84,45.77,45.8,36481.0,43.8365,43.8652,43.7982,43.8269,36481.0
2024-09-27 13:35:00,45.8,45.85,45.79,45.83,44118.0,43.8269,43.8748,43.8173,43.8556,44118.0
2024-09-27 13:40:00,45.83,45.86,45.82,45.84,30994.0,43.8556,43.8843,43.846,43.8652,30994.0
2024-09-27 13:45:00,45.84,45.85,45.82,45.83,32931.0,43.8652,43.8748,43.846,43.8556,32931.0
2024-09-27 13:50:00,45.83,45.84,45.72,45.72,46251.0,43.8556,43.8652,43.7504,43.7504,46251.0
2024-09-27 13:55:00,45.72,45.73,45.69,45.72,42752.0,43.7504,43.7599,43.7216,43.7504,42752.0
2024-09-27 14:00:00,45.72,45.74,45.66,45.66,43850.0,43.7504,43.7695,43.6929,43.6929,43850.0
2024-09-27 14:05:00,45.66,45.68,45.63,45.66,23517.0,43.6929,43.7121,43.6642,43.6929,23517.0
2024-09-27 14:10:00,45.66,45.66,45.63,45.64,42727.0,43.6929,43.6929,43.6642,43.6738,42727.0
2024-09-27 14:15:00,45.64,45.67,45.59,45.61,73167.0,43.6738,43.7025,43.626,43.6451,73167.0
2024-09-27 14:20:00,45.61,45.63,45.59,45.6,32699.0,43.6451,43.6642,43.626,43.6355,32699.0
2024-09-27 14:25:00,45.6,45.61,45.54,45.58,57059.0,43.6355,43.6451,43.5781,43.6164,57059.0
2024-09-27 14:30:00,45.58,45.6,45.53,45.55,89044.0,43.6164,43.6355,43.5685,43.5877,89044.0
2024-09-27 14:35:00,45.55,45.57,45.52,45.53,82705.0,43.5877,43.6068,43.559,43.5685,82705.0
2024-09-27 14:40:00,45.53,45.54,45.49,45.51,46667.0,43.5685,43.5781,43.5303,43.5494,46667.0
2024-09-27 14:45:00,45.51,45.58,45.51,45.57,33758.0,43.5494,43.6164,43.5494,43.6068,33758.0
2024-09-27 14:50:00,45.57,45.57,45.52,45.55,29058.0,43.6068,43.6068,43.559,43.5877,29058.0
2024-09-27 14:55:00,45.55,45.59,45.54,45.58,30438.0,43.5877,43.626,43.5781,43.6164,30438.0
2024-09-27 15:00:00,45.58,45.61,45.57,45.58,25072.0,43.6164,43.6451,43.6068,43.6164,25072.0
2024-09-27 15:05:00,45.58,45.59,45.56,45.56,24575.0,43.6164,43.626,43.5972,43.5972,24575.0
2024-09-27 15:10:00,45.56,45.62,45.56,45.59,32208.0,43.5972,43.6547,43.5972,43.626,32208.0
2024-09-27 15:15:00,45.59,45.63,45.58,45.6,38558.0,43.626,43.6642,43.6164,43.6355,38558.0
2024-09-27 15:20:00,45.6,45.61,45.54,45.55,23047.0,43.6355,43.6451,43.5781,43.5877,23047.0
2024-09-27 15:25:00,45.55,45.57,45.52,45.54,36840.0,43.5877,43.6068,43.559,43.5781,36840.0
2024-09-27 15:30:00,45.52,45.54,45.51,45.53,37247.0,43.559,43.5781,43.5494,43.5685,37247.0
2024-09-27 15:35:00,45.52,45.53,45.5,45.52,44117.0,43.559,43.5685,43.5398,43.559,44117.0
2024-09-27 15:40:00,45.51,45.52,45.43,45.45,236792.0,43.5494,43.559,43.4728,43.492,236792.0
2024-09-27 15:45:00,45.45,45.47,45.43,45.43,39344.0,43.492,43.5111,43.4728,43.4728,39344.0
2024-09-27 15:50:00,45.43,45.53,45.43,45.46,101376.0,43.4728,43.5685,43.4728,43.5016,101376.0
2024-09-27 15:55:00,45.47,45.53,45.44,45.47,380626.0,43.5111,43.5685,43.4824,43.5111,380626.0
2024-09-30 09:30:00,45.27,45.49,45.08,45.36,208300.0,43.7934,44.0062,43.6096,43.8805,208300.0
2024-09-30 09:35:00,45.36,45.36,45.05,45.08,88798.0,43.8805,43.8805,43.5806,43.6096,88798.0
2024-09-30 09:40:00,45.08,45.12,44.92,44.95,59848.0,43.6096,43.6483,43.4548,43.4838,59848.0
2024-09-30 09:45:00,44.94,44.99,44.86,44.94,42196.0,43.4742,43.5225,43.3968,43.4742,42196.0
2024-09-30 09:50:00,44.94,44.98,44.88,44.93,41908.0,43.4742,43.5128,43.4161,43.4645,41908.0
2024-09-30 09:55:00,44.94,45.03,44.88,45.02,73165.0,43.4742,43.5612,43.4161,43.5515,73165.0
2024-09-30 10:00:00,45.02,45.25,44.98,45.23,91769.0,43.5515,43.774,43.5128,43.7547,91769.0
2024-09-30 10:05:00,45.23,45.28,45.21,45.25,65418.0,43.7547,43.8031,43.7353,43.774,65418.0
2024-09-30 10:10:00,45.25,45.26,45.17,45.25,29844.0,43.774,43.7837,43.6967,43.774,29844.0
2024-09-30 10:15:00,45.25,45.31,45.21,45.23,50754.0,43.774,43.8321,43.7353,43.7547,50754.0
2024-09-30 10:20:00,45.23,45.33,45.22,45.32,21828.0,43.7547,43.8514,43.745,43.8418,21828.0
2024-09-30 10:25:00,45.32,45.36,45.29,45.33,36527.0,43.8418,43.8805,43.8127,43.8514,36527.0
2024-09-30 10:30:00,45.33,45.43,45.29,45.4,51402.0,43.8514,43.9482,43.8127,43.9191,51402.0
2024-09-30 10:35:00,45.4,45.5,45.39,45.5,36134.0,43.9191,44.0159,43.9095,44.0159,36134.0
2024-09-30 10:40:00,45.5,45.57,45.48,45.53,174929.0,44.0159,44.0836,43.9965,44.0449,174929.0
2024-09-30 10:45:00,45.54,45.57,45.52,45.54,33080.0,44.0546,44.0836,44.0352,44.0546,33080.0
2024-09-30 10:50:00,45.53,45.55,45.49,45.52,42075.0,44.0449,44.0643,44.0062,44.0352,42075.0
2024-09-30 10:55:00,45.53,45.53,45.45,45.45,26154.0,44.0449,44.0449,43.9675,43.9675,26154.0
2024-09-30 11:00:00,45.45,45.58,45.44,45.58,68797.0,43.9675,44.0933,43.9578,44.0933,68797.0
2024-09-30 11:05:00,45.58,45.61,45.55,45.57,37191.0,44.0933,44.1223,44.0643,44.0836,37191.0
2024-09-30 11:10:00,45.57,45.58,45.52,45.54,20027.0,44.0836,44.0933,44.0352,44.0546,20027.0
2024-09-30 11:15:00,45.53,45.57,45.49,45.56,47731.0,44.0449,44.0836,44.0062,44.0739,47731.0
2024-09-30 11:20:00,45.56,45.6,45.55,45.6,32765.0,44.0739,44.1126,44.0643,44.1126,32765.0
2024-09-30 11:25:00,45.59,45.6,45.56,45.57,47840.0,44.103,44.1126,44.0739,44.0836,47840.0
2024-09-30 11:30:00,45.58,45.62,45.56,45.61,44158.0,44.0933,44.132,44.0739,44.1223,44158.0
2024-09-30 11:35:00,45.62,45.62,45.57,45.58,25532.0,44.132,44.132,44.0836,44.0933,25532.0
2024-09-30 11:40:00,45.57,45.64,45.57,45.6,27314.0,44.0836,44.1513,44.0836,44.1126,27314.0
2024-09-30 11:45:00,45.59,45.62,45.55,45.58,89408.0,44.103,44.132,44.0643,44.0933,89408.0
2024-09-30 11:50:00,45.58,45.58,45.51,45.57,67531.0,44.0933,44.0933,44.0256,44.0836,67531.0
2024-09-30 11:55:00,45.57,45.64,45.56,45.61,63711.0,44.0836,44.1513,44.0739,44.1223,63711.0
2024-09-30 12:00:00,45.62,45.64,45.6,45.64,39232.0,44.132,44.1513,44.1126,44.1513,39232.0
2024-09-30 12:05:00,45.64,45.66,45.6,45.61,40270.0,44.1513,44.1707,44.1126,44.1223,40270.0
2024-09-30 12:10:00,45.61,45.62,45.56,45.6,27497.0,44.1223,44.132,44.0739,44.1126,27497.0
2024-09-30 12:15:00,45.6,45.61,45.55,45.57,26701.0,44.1126,44.1223,44.0643,44.0836,26701.0
2024-09-30 12:20:00,45.57,45.6,45.55,45.59,29675.0,44.0836,44.1126,44.0643,44.103,29675.0
2024-09-30 12:25:00,45.58,45.6,45.57,45.58,15754.0,44.0933,44.1126,44.0836,44.0933,15754.0
2024-09-30 12:30:00,45.58,45.6,45.55,45.56,51481.0,44.0933,44.1126,44.0643,44.0739,51481.0
2024-09-30 12:35:00,45.55,45.62,45.55,45.62,70621.0,44.0643,44.132,44.0643,44.132,70621.0
2024-09-30 12:40:00,45.62,45.62,45.59,45.59,35179.0,44.132,44.132,44.103,44.103,35179.0
2024-09-30 12:45:00,45.59,45.62,45.58,45.59,33683.0,44.103,44.132,44.0933,44.103,33683.0
2024-09-30 12:50:00,45.59,45.62,45.58,45.62,19213.0,44.103,44.132,44.0933,44.132,19213.0
2024-09-30 12:55:00,45.62,45.66,45.62,45.63,42484.0,44.132,44.1707,44.132,44.1416,42484.0
2024-09-30 13:00:00,45.63,45.64,45.6,45.64,18195.0,44.1416,44.1513,44.1126,44.1513,18195.0
2024-09-30 13:05:00,45.63,45.68,45.61,45.68,39715.0,44.1416,44.19,44.1223,44.19,39715.0
2024-09-30 13:10:00,45.68,45.71,45.65,45.69,69155.0,44.19,44.219,44.161,44.1997,69155.0
2024-09-30 13:15:00,45.69,45.69,45.66,45.69,18774.0,44.1997,44.1997,44.1707,44.1997,18774.0
2024-09-30 13:20:00,45.69,45.69,45.63,45.65,21178.0,44.1997,44.1997,44.1416,44.161,21178.0
2024-09-30 13:25:00,45.64,45.65,45.62,45.63,21518.0,44.1513,44.161,44.132,44.1416,21518.0
2024-09-30 13:30:00,45.63,45.68,45.61,45.67,34158.0,44.1416,44.19,44.1223,44.1803,34158.0
2024-09-30 13:35:00,45.68,45.7,45.67,45.68,46453.0,44.19,44.2094,44.1803,44.19,46453.0
2024-09-30 13:40:00,45.69,45.69,45.65,45.68,42749.0,44.1997,44.1997,44.161,44.19,42749.0
2024-09-30 13:45:00,45.69,45.7,45.66,45.66,56847.0,44.1997,44.2094,44.1707,44.1707,56847.0
2024-09-30 13:50:00,45.66,45.69,45.65,45.65,39324.0,44.1707,44.1997,44.161,44.161,39324.0
2024-09-30 13:55:00,45.66,45.69,45.57,45.57,116310.0,44.1707,44.1997,44.0836,44.0836,116310.0
2024-09-30 14:00:00,45.58,45.58,45.47,45.5,53343.0,44.0933,44.0933,43.9869,44.0159,53343.0
2024-09-30 14:05:00,45.48,45.52,45.4,45.42,51705.0,43.9965,44.0352,43.9191,43.9385,51705.0
2024-09-30 14:10:00,45.42,45.42,45.33,45.34,56332.0,43.9385,43.9385,43.8514,43.8611,56332.0
2024-09-30 14:15:00,45.34,45.34,45.25,45.26,46010.0,43.8611,43.8611,43.774,43.7837,46010.0
2024-09-30 14:20:00,45.23,45.26,45.1,45.14,60955.0,43.7547,43.7837,43.6289,43.6676,60955.0
2024-09-30 14:25:00,45.15,45.26,45.11,45.25,113799.0,43.6773,43.7837,43.6386,43.774,113799.0
2024-09-30 14:30:00,45.25,45.29,45.21,45.26,93368.0,43.774,43.8127,43.7353,43.7837,93368.0
2024-09-30 14:35:00,45.25,45.31,45.24,45.3,24273.0,43.774,43.8321,43.7644,43.8224,24273.0
2024-09-30 14:40:00,45.3,45.4,45.29,45.39,43576.0,43.8224,43.9191,43.8127,43.9095,43576.0
2024-09-30 14:45:00,45.4,45.44,45.4,45.41,17640.0,43.9191,43.9578,43.9191,43.9288,17640.0
2024-09-30 14:50:00,45.41,45.45,45.4,45.44,20294.0,43.9288,43.9675,43.9191,43.9578,20294.0
2024-09-30 14:55:00,45.44,45.44,45.38,45.4,26728.0,43.9578,43.9578,43.8998,43.9191,26728.0
2024-09-30 15:00:00,45.39,45.39,45.34,45.37,41959.0,43.9095,43.9095,43.8611,43.8901,41959.0
2024-09-30 15:05:00,45.37,45.41,45.36,45.39,18688.0,43.8901,43.9288,43.8805,43.9095,18688.0
2024-09-30 15:10:00,45.38,45.4,45.36,45.39,24866.0,43.8998,43.9191,43.8805,43.9095,24866.0
2024-09-30 15:15:00,45.39,45.45,45.37,45.45,21694.0,43.9095,43.9675,43.8901,43.9675,21694.0
2024-09-30 15:20:00,45.45,45.47,45.44,45.45,21360.0,43.9675,43.9869,43.9578,43.9675,21360.0
2024-09-30 15:25:00,45.45,45.49,45.44,45.46,29622.0,43.9675,44.0062,43.9578,43.9772,29622.0
2024-09-30 15:30:00,45.47,45.52,45.46,45.49,49130.0,43.9869,44.0352,43.9772,44.0062,49130.0
2024-09-30 15:35:00,45.49,45.53,45.45,45.49,41910.0,44.0062,44.0449,43.9675,44.0062,41910.0
2024-09-30 15:40:00,45.5,45.54,45.47,45.52,42435.0,44.0159,44.0546,43.9869,44.0352,42435.0
2024-09-30 15:45:00,45.53,45.6,45.52,45.58,66996.0,44.0449,44.1126,44.0352,44.0933,66996.0
2024-09-30 15:50:00,45.58,45.68,45.56,45.64,145864.0,44.0933,44.19,44.0739,44.1513,145864.0
2024-09-30 15:55:00,45.64,45.78,45.63,45.73,519279.0,44.1513,44.2868,44.1416,44.2384,519279.0
2024-10-01 09:30:00,45.38,45.43,45.19,45.21,98395.0,43.8998,43.9482,43.716,43.7353,98395.0
2024-10-01 09:35:00,45.22,45.23,44.95,45.06,62235.0,43.745,43.7547,43.4838,43.5902,62235.0
2024-10-01 09:40:00,45.05,45.06,44.82,44.89,41083.0,43.5806,43.5902,43.3581,43.4258,41083.0
2024-10-01 09:45:00,44.87,44.87,44.7,44.74,140984.0,43.4064,43.4064,43.242,43.2807,140984.0
2024-10-01 09:50:00,44.73,44.8,44.62,44.77,100277.0,43.271,43.3387,43.1646,43.3097,100277.0
2024-10-01 09:55:00,44.77,44.87,44.71,44.86,179653.0,43.3097,43.4064,43.2517,43.3968,179653.0
2024-10-01 10:00:00,44.84,44.92,44.65,44.7,162593.0,43.3774,43.4548,43.1936,43.242,162593.0
2024-10-01 10:05:00,44.7,44.73,44.52,44.55,58057.0,43.242,43.271,43.0679,43.0969,58057.0
2024-10-01 10:10:00,44.55,44.57,44.39,44.49,139834.0,43.0969,43.1162,42.9421,43.0388,139834.0
2024-10-01 10:15:00,44.5,44.52,44.34,44.35,61275.0,43.0485,43.0679,42.8937,42.9034,61275.0
2024-10-01 10:20:00,44.35,44.54,44.33,44.5,93928.0,42.9034,43.0872,42.884,43.0485,93928.0
2024-10-01 10:25:00,44.49,44.51,44.36,44.4,64080.0,43.0388,43.0582,42.9131,42.9518,64080.0
2024-10-01 10:30:00,44.41,44.44,44.32,44.41,69780.0,42.9614,42.9905,42.8744,42.9614,69780.0
2024-10-01 10:35:00,44.41,44.56,44.36,44.55,44517.0,42.9614,43.1065,42.9131,43.0969,44517.0
2024-10-01 10:40:00,44.56,44.6,44.52,44.57,45508.0,43.1065,43.1452,43.0679,43.1162,45508.0
2024-10-01 10:45:00,44.57,44.64,44.51,44.54,42508.0,43.1162,43.1839,43.0582,43.0872,42508.0
2024-10-01 10:50:00,44.55,44.57,44.5,44.5,30033.0,43.0969,43.1162,43.0485,43.0485,30033.0
2024-10-01 10:55:00,44.51,44.6,44.49,44.59,26198.0,43.0582,43.1452,43.0388,43.1356,26198.0
2024-10-01 11:00:00,44.59,44.62,44.55,44.58,27825.0,43.1356,43.1646,43.0969,43.1259,27825.0
2024-10-01 11:05:00,44.59,44.59,44.43,44.45,35139.0,43.1356,43.1356,42.9808,43.0001,35139.0
2024-10-01 11:10:00,44.46,44.5,44.42,44.45,25026.0,43.0098,43.0485,42.9711,43.0001,25026.0
2024-10-01 11:15:00,44.46,44.62,44.43,44.62,44905.0,43.0098,43.1646,42.9808,43.1646,44905.0
2024-10-01 11:20:00,44.63,44.68,44.6,44.62,40289.0,43.1743,43.2226,43.1452,43.1646,40289.0
2024-10-01 11:25:00,44.62,44.77,44.61,44.73,79946.0,43.1646,43.3097,43.1549,43.271,79946.0
2024-10-01 11:30:00,44.72,44.83,44.7,44.81,34162.0,43.2613,43.3677,43.242,43.3484,34162.0
2024-10-01 11:35:00,44.8,44.83,44.77,44.82,19448.0,43.3387,43.3677,43.3097,43.3581,19448.0
2024-10-01 11:40:00,44.83,44.85,44.8,44.83,35528.0,43.3677,43.3871,43.3387,43.3677,35528.0
2024-10-01 11:45:00,44.83,44.84,44.76,44.8,28929.0,43.3677,43.3774,43.3,43.3387,28929.0
2024-10-01 11:50:00,44.8,44.82,44.77,44.8,31928.0,43.3387,43.3581,43.3097,43.3387,31928.0
2024-10-01 11:55:00,44.81,44.83,44.75,44.75,23167.0,43.3484,43.3677,43.2903,43.2903,23167.0
2024-10-01 12:00:00,44.74,44.78,44.71,44.77,22751.0,43.2807,43.3194,43.2517,43.3097,22751.0
2024-10-01 12:05:00,44.77,44.8,44.73,44.75,19418.0,43.3097,43.3387,43.271,43.2903,19418.0
2024-10-01 12:10:00,44.75,44.81,44.75,44.77,27965.0,43.2903,43.3484,43.2903,43.3097,27965.0
2024-10-01 12:15:00,44.78,44.79,44.76,44.77,25646.0,43.3194,43.329,43.3,43.3097,25646.0
2024-10-01 12:20:00,44.77,44.8,44.74,44.75,16922.0,43.3097,43.3387,43.2807,43.2903,16922.0
2024-10-01 12:25:00,44.75,44.81,44.74,44.79,25522.0,43.2903,43.3484,43.2807,43.329,25522.0
2024-10-01 12:30:00,44.8,44.8,44.66,44.75,45996.0,43.3387,43.3387,43.2033,43.2903,45996.0
2024-10-01 12:35:00,44.74,44.78,44.71,44.74,20033.0,43.2807,43.3194,43.2517,43.2807,20033.0
2024-10-01 12:40:00,44.74,44.77,44.64,44.67,31669.0,43.2807,43.3097,43.1839,43.213,31669.0
2024-10-01 12:45:00,44.67,44.68,44.59,44.62,31331.0,43.213,43.2226,43.1356,43.1646,31331.0
2024-10-01 12:50:00,44.62,44.75,44.62,44.71,37648.0,43.1646,43.2903,43.1646,43.2517,37648.0
2024-10-01 12:55:00,44.71,44.77,44.65,44.71,27896.0,43.2517,43.3097,43.1936,43.2517,27896.0
2024-10-01 13:00:00,44.71,44.72,44.61,44.61,15290.0,43.2517,43.2613,43.1549,43.1549,15290.0
2024-10-01 13:05:00,44.63,44.63,44.59,44.61,22131.0,43.1743,43.1743,43.1356,43.1549,22131.0
2024-10-01 13:10:00,44.62,44.63,44.57,44.58,13768.0,43.1646,43.1743,43.1162,43.1259,13768.0
2024-10-01 13:15:00,44.58,44.58,44.52,44.56,26445.0,43.1259,43.1259,43.0679,43.1065,26445.0
2024-10-01 13:20:00,44.56,44.59,44.51,44.53,23162.0,43.1065,43.1356,43.0582,43.0775,23162.0
2024-10-01 13:25:00,44.53,44.54,44.49,44.51,26533.0,43.0775,43.0872,43.0388,43.0582,26533.0
2024-10-01 13:30:00,44.51,44.61,44.49,44.57,35221.0,43.0582,43.1549,43.0388,43.1162,35221.0
2024-10-01 13:35:00,44.55,44.61,44.54,44.59,39988.0,43.0969,43.1549,43.0872,43.1356,39988.0
2024-10-01 13:40:00,44.59,44.61,44.53,44.61,17573.0,43.1356,43.1549,43.0775,43.1549,17573.0
2024-10-01 13:45:00,44.62,44.63,44.58,44.59,22219.0,43.1646,43.1743,43.1259,43.1356,22219.0
2024-10-01 13:50:00,44.59,44.63,44.58,44.63,12706.0,43.1356,43.1743,43.1259,43.1743,12706.0
2024-10-01 13:55:00,44.64,44.72,44.62,44.72,30351.0,43.1839,43.2613,43.1646,43.2613,30351.0
2024-10-01 14:00:00,44.72,44.8,44.71,44.75,42110.0,43.2613,43.3387,43.2517,43.2903,42110.0
2024-10-01 14:05:00,44.75,44.78,44.73,44.77,21586.0,43.2903,43.3194,43.271,43.3097,21586.0
2024-10-01 14:10:00,44.76,44.8,44.75,44.8,22722.0,43.3,43.3387,43.2903,43.3387,22722.0
2024-10-01 14:15:00,44.8,44.85,44.78,44.78,41598.0,43.3387,43.3871,43.3194,43.3194,41598.0
2024-10-01 14:20:00,44.79,44.8,44.73,44.76,11731.0,43.329,43.3387,43.271,43.3,11731.0
2024-10-01 14:25:00,44.76,44.78,44.73,44.77,12692.0,43.3,43.3194,43.271,43.3097,12692.0
2024-10-01 14:30:00,44.78,44.82,44.77,44.81,26249.0,43.3194,43.3581,43.3097,43.3484,26249.0
2024-10-01 14:35:00,44.82,44.82,44.78,44.8,21178.0,43.3581,43.3581,43.3194,43.3387,21178.0
2024-10-01 14:40:00,44.8,44.83,44.79,44.8,18109.0,43.3387,43.3677,43.329,43.3387,18109.0
2024-10-01 14:45:00,44.81,44.85,44.79,44.81,16876.0,43.3484,43.3871,43.329,43.3484,16876.0
2024-10-01 14:50:00,44.82,44.84,44.77,44.79,33481.0,43.3581,43.3774,43.3097,43.329,33481.0
2024-10-01 14:55:00,44.79,44.81,44.76,44.78,25870.0,43.329,43.3484,43.3,43.3194,25870.0
2024-10-01 15:00:00,44.78,44.78,44.74,44.75,18538.0,43.3194,43.3194,43.2807,43.2903,18538.0
2024-10-01 15:05:00,44.76,44.77,44.72,44.73,40604.0,43.3,43.3097,43.2613,43.271,40604.0
2024-10-01 15:10:00,44.73,44.73,44.66,44.68,49773.0,43.271,43.271,43.2033,43.2226,49773.0
2024-10-01 15:15:00,44.67,44.7,44.64,44.68,58986.0,43.213,43.242,43.1839,43.2226,58986.0
2024-10-01 15:20:00,44.68,44.71,44.66,44.71,32374.0,43.2226,43.2517,43.2033,43.2517,32374.0
2024-10-01 15:25:00,44.71,44.74,44.69,44.7,32591.0,43.2517,43.2807,43.2323,43.242,32591.0
2024-10-01 15:30:00,44.7,44.7,44.58,44.59,110630.0,43.242,43.242,43.1259,43.1356,110630.0
2024-10-01 15:35:00,44.58,44.62,44.54,44.6,46618.0,43.1259,43.1646,43.0872,43.1452,46618.0
2024-10-01 15:40:00,44.6,44.62,44.57,44.62,71006.0,43.1452,43.1646,43.1162,43.1646,71006.0
2024-10-01 15:45:00,44.62,44.64,44.58,44.61,68769.0,43.1646,43.1839,43.1259,43.1549,68769.0
2024-10-01 15:50:00,44.6,44.6,44.5,44.55,118842.0,43.1452,43.1452,43.0485,43.0969,118842.0
2024-10-01 15:55:00,44.55,44.55,44.43,44.46,415252.0,43.0969,43.0969,42.9808,43.0098,415252.0
2024-10-02 09:30:00,44.47,44.52,44.32,44.42,87280.0,43.0195,43.0679,42.8744,42.9711,87280.0
2024-10-02 09:35:00,44.42,44.7,44.42,44.58,44642.0,42.9711,43.242,42.9711,43.1259,44642.0
2024-10-02 09:40:00,44.57,44.57,44.47,44.54,20708.0,43.1162,43.1162,43.0195,43.0872,20708.0
2024-10-02 09:45:00,44.54,44.82,44.5,44.8,63052.0,43.0872,43.3581,43.0485,43.3387,63052.0
2024-10-02 09:50:00,44.79,44.91,44.75,44.89,48574.0,43.329,43.4451,43.2903,43.4258,48574.0
2024-10-02 09:55:00,44.87,44.9,44.69,44.69,30004.0,43.4064,43.4355,43.2323,43.2323,30004.0
2024-10-02 10:00:00,44.69,44.77,44.58,44.69,85003.0,43.2323,43.3097,43.1259,43.2323,85003.0
2024-10-02 10:05:00,44.69,44.75,44.67,44.73,20552.0,43.2323,43.2903,43.213,43.271,20552.0
2024-10-02 10:10:00,44.73,44.76,44.68,44.7,54367.0,43.271,43.3,43.2226,43.242,54367.0
2024-10-02 10:15:00,44.69,44.7,44.59,44.61,135285.0,43.2323,43.242,43.1356,43.1549,135285.0
2024-10-02 10:20:00,44.62,44.64,44.48,44.5,48474.0,43.1646,43.1839,43.0292,43.0485,48474.0
2024-10-02 10:25:00,44.5,44.57,44.49,44.52,48190.0,43.0485,43.1162,43.0388,43.0679,48190.0
2024-10-02 10:30:00,44.52,44.54,44.47,44.48,199469.0,43.0679,43.0872,43.0195,43.0292,199469.0
2024-10-02 10:35:00,44.48,44.51,44.38,44.46,52435.0,43.0292,43.0582,42.9324,43.0098,52435.0
2024-10-02 10:40:00,44.46,44.5,44.43,44.46,30105.0,43.0098,43.0485,42.9808,43.0098,30105.0
2024-10-02 10:45:00,44.46,44.55,44.41,44.55,27692.0,43.0098,43.0969,42.9614,43.0969,27692.0
2024-10-02 10:50:00,44.56,44.58,44.51,44.53,45350.0,43.1065,43.1259,43.0582,43.0775,45350.0
2024-10-02 10:55:00,44.53,44.57,44.39,44.4,49727.0,43.0775,43.1162,42.9421,42.9518,49727.0
2024-10-02 11:00:00,44.41,44.47,44.39,44.45,29673.0,42.9614,43.0195,42.9421,43.0001,29673.0
2024-10-02 11:05:00,44.44,44.46,44.38,44.39,45481.0,42.9905,43.0098,42.9324,42.9421,45481.0
2024-10-02 11:10:00,44.4,44.41,44.33,44.4,28461.0,42.9518,42.9614,42.884,42.9518,28461.0
2024-10-02 11:15:00,44.4,44.43,44.39,44.42,20260.0,42.9518,42.9808,42.9421,42.9711,20260.0
2024-10-02 11:20:00,44.42,44.44,44.35,44.37,25381.0,42.9711,42.9905,42.9034,42.9227,25381.0
2024-10-02 11:25:00,44.39,44.46,44.35,44.46,23443.0,42.9421,43.0098,42.9034,43.0098,23443.0
2024-10-02 11:30:00,44.46,44.5,44.42,44.46,14699.0,43.0098,43.0485,42.9711,43.0098,14699.0
2024-10-02 11:35:00,44.47,44.48,44.41,44.45,21401.0,43.0195,43.0292,42.9614,43.0001,21401.0
2024-10-02 11:40:00,44.45,44.52,44.44,44.51,18065.0,43.0001,43.0679,42.9905,43.0582,18065.0
2024-10-02 11:45:00,44.51,44.51,44.47,44.48,17287.0,43.0582,43.0582,43.0195,43.0292,17287.0
2024-10-02 11:50:00,44.48,44.49,44.44,44.46,14672.0,43.0292,43.0388,42.9905,43.0098,14672.0
2024-10-02 11:55:00,44.47,44.48,44.45,44.47,24422.0,43.0195,43.0292,43.0001,43.0195,24422.0
2024-10-02 12:00:00,44.47,44.47,44.39,44.4,42452.0,43.0195,43.0195,42.9421,42.9518,42452.0
2024-10-02 12:05:00,44.4,44.45,44.39,44.45,40200.0,42.9518,43.0001,42.9421,43.0001,40200.0
2024-10-02 12:10:00,44.45,44.46,44.41,44.42,11430.0,43.0001,43.0098,42.9614,42.9711,11430.0
2024-10-02 12:15:00,44.41,44.41,44.36,44.38,15090.0,42.9614,42.9614,42.9131,42.9324,15090.0
2024-10-02 12:20:00,44.37,44.43,44.35,44.42,23652.0,42.9227,42.9808,42.9034,42.9711,23652.0
2024-10-02 12:25:00,44.42,44.43,44.38,44.39,12272.0,42.9711,42.9808,42.9324,42.9421,12272.0
2024-10-02 12:30:00,44.38,44.38,44.34,44.35,34812.0,42.9324,42.9324,42.8937,42.9034,34812.0
2024-10-02 12:35:00,44.34,44.4,44.34,44.38,22361.0,42.8937,42.9518,42.8937,42.9324,22361.0
2024-10-02 12:40:00,44.39,44.39,44.36,44.37,10158.0,42.9421,42.9421,42.9131,42.9227,10158.0
2024-10-02 12:45:00,44.37,44.39,44.35,44.38,13902.0,42.9227,42.9421,42.9034,42.9324,13902.0
2024-10-02 12:50:00,44.37,44.39,44.35,44.38,16621.0,42.9227,42.9421,42.9034,42.9324,16621.0
2024-10-02 12:55:00,44.39,44.39,44.33,44.34,29804.0,42.9421,42.9421,42.884,42.8937,29804.0
2024-10-02 13:00:00,44.34,44.36,44.31,44.32,10492.0,42.8937,42.9131,42.8647,42.8744,10492.0
2024-10-02 13:05:00,44.31,44.34,44.3,44.34,5546.0,42.8647,42.8937,42.855,42.8937,5546.0
2024-10-02 13:10:00,44.34,44.34,44.28,44.29,67045.0,42.8937,42.8937,42.8357,42.8454,67045.0
2024-10-02 13:15:00,44.29,44.3,44.25,44.27,145004.0,42.8454,42.855,42.8067,42.826,145004.0
2024-10-02 13:20:00,44.27,44.28,44.22,44.22,41019.0,42.826,42.8357,42.7776,42.7776,41019.0
2024-10-02 13:25:00,44.22,44.23,44.18,44.21,24589.0,42.7776,42.7873,42.7389,42.768,24589.0
2024-10-02 13:30:00,44.2,44.21,44.17,44.2,17484.0,42.7583,42.768,42.7293,42.7583,17484.0
2024-10-02 13:35:00,44.19,44.23,44.19,44.23,28598.0,42.7486,42.7873,42.7486,42.7873,28598.0
2024-10-02 13:40:00,44.23,44.24,44.17,44.18,28856.0,42.7873,42.797,42.7293,42.7389,28856.0
2024-10-02 13:45:00,44.19,44.24,44.18,44.22,16331.0,42.7486,42.797,42.7389,42.7776,16331.0
2024-10-02 13:50:00,44.22,44.23,44.16,44.19,33331.0,42.7776,42.7873,42.7196,42.7486,33331.0
2024-10-02 13:55:00,44.18,44.23,44.16,44.23,28642.0,42.7389,42.7873,42.7196,42.7873,28642.0
2024-10-02 14:00:00,44.23,44.28,44.22,44.25,17909.0,42.7873,42.8357,42.7776,42.8067,17909.0
2024-10-02 14:05:00,44.25,44.25,44.19,44.22,26327.0,42.8067,42.8067,42.7486,42.7776,26327.0
2024-10-02 14:10:00,44.22,44.24,44.2,44.23,33374.0,42.7776,42.797,42.7583,42.7873,33374.0
2024-10-02 14:15:00,44.23,44.27,44.17,44.17,79994.0,42.7873,42.826,42.7293,42.7293,79994.0
2024-10-02 14:20:00,44.18,44.18,44.1,44.11,146606.0,42.7389,42.7389,42.6616,42.6712,146606.0
2024-10-02 14:25:00,44.11,44.15,44.02,44.09,58225.0,42.6712,42.7099,42.5842,42.6519,58225.0
2024-10-02 14:30:00,44.09,44.12,44.07,44.11,33150.0,42.6519,42.6809,42.6325,42.6712,33150.0
2024-10-02 14:35:00,44.11,44.11,44.01,44.05,65083.0,42.6712,42.6712,42.5745,42.6132,65083.0
2024-10-02 14:40:00,44.05,44.08,44.03,44.08,16577.0,42.6132,42.6422,42.5938,42.6422,16577.0
2024-10-02 14:45:00,44.08,44.08,44.05,44.08,26881.0,42.6422,42.6422,42.6132,42.6422,26881.0
2024-10-02 14:50:00,44.09,44.11,44.07,44.11,28651.0,42.6519,42.6712,42.6325,42.6712,28651.0
2024-10-02 14:55:00,44.11,44.21,44.1,44.21,39149.0,42.6712,42.768,42.6616,42.768,39149.0
2024-10-02 15:00:00,44.21,44.23,44.18,44.23,28240.0,42.768,42.7873,42.7389,42.7873,28240.0
2024-10-02 15:05:00,44.23,44.23,44.19,44.2,11201.0,42.7873,42.7873,42.7486,42.7583,11201.0
2024-10-02 15:10:00,44.2,44.22,44.19,44.22,12357.0,42.7583,42.7776,42.7486,42.7776,12357.0
2024-10-02 15:15:00,44.22,44.22,44.13,44.14,24181.0,42.7776,42.7776,42.6906,42.7002,24181.0
2024-10-02 15:20:00,44.14,44.14,44.06,44.09,30216.0,42.7002,42.7002,42.6229,42.6519,30216.0
2024-10-02 15:25:00,44.09,44.11,44.08,44.09,21465.0,42.6519,42.6712,42.6422,42.6519,21465.0
2024-10-02 15:30:00,44.09,44.09,44.02,44.03,37794.0,42.6519,42.6519,42.5842,42.5938,37794.0
2024-10-02 15:35:00,44.03,44.08,44.02,44.08,56062.0,42.5938,42.6422,42.5842,42.6422,56062.0
2024-10-02 15:40:00,44.07,44.14,44.06,44.13,47179.0,42.6325,42.7002,42.6229,42.6906,47179.0
2024-10-02 15:45:00,44.12,44.14,44.1,44.13,39247.0,42.6809,42.7002,42.6616,42.6906,39247.0
2024-10-02 15:50:00,44.13,44.2,44.11,44.17,126821.0,42.6906,42.7583,42.6712,42.7293,126821.0
2024-10-02 15:55:00,44.16,44.28,44.16,44.25,303564.0,42.7196,42.8357,42.7196,42.8067,303564.0
2024-10-03 09:30:00,44.04,44.11,43.77,43.87,109863.0,42.6035,42.6712,42.3423,42.4391,109863.0
2024-10-03 09:35:00,43.88,43.94,43.72,43.73,43535.0,42.4487,42.5068,42.2939,42.3036,43535.0
2024-10-03 09:40:00,43.74,43.8,43.69,43.7,48769.0,42.3133,42.3713,42.2649,42.2746,48769.0
2024-10-03 09:45:00,43.69,43.69,43.47,43.51,75861.0,42.2649,42.2649,42.0521,42.0908,75861.0
2024-10-03 09:50:00,43.52,43.57,43.44,43.49,49154.0,42.1005,42.1488,42.0231,42.0714,49154.0
2024-10-03 09:55:00,43.52,43.64,43.5,43.64,41398.0,42.1005,42.2166,42.0811,42.2166,41398.0
2024-10-03 10:00:00,43.65,43.89,43.64,43.79,77033.0,42.2262,42.4584,42.2166,42.3617,77033.0
2024-10-03 10:05:00,43.8,43.86,43.74,43.82,36339.0,42.3713,42.4294,42.3133,42.3907,36339.0
2024-10-03 10:10:00,43.82,43.94,43.7,43.75,95317.0,42.3907,42.5068,42.2746,42.323,95317.0
2024-10-03 10:15:00,43.77,43.9,43.76,43.83,49207.0,42.3423,42.4681,42.3326,42.4004,49207.0
2024-10-03 10:20:00,43.82,43.88,43.68,43.71,58039.0,42.3907,42.4487,42.2553,42.2843,58039.0
2024-10-03 10:25:00,43.71,43.73,43.64,43.67,33108.0,42.2843,42.3036,42.2166,42.2456,33108.0
2024-10-03 10:30:00,43.68,43.81,43.62,43.8,34302.0,42.2553,42.381,42.1972,42.3713,34302.0
2024-10-03 10:35:00,43.8,43.87,43.74,43.83,57656.0,42.3713,42.4391,42.3133,42.4004,57656.0
2024-10-03 10:40:00,43.82,43.83,43.66,43.69,41419.0,42.3907,42.4004,42.2359,42.2649,41419.0
2024-10-03 10:45:00,43.7,43.86,43.68,43.83,53478.0,42.2746,42.4294,42.2553,42.4004,53478.0
2024-10-03 10:50:00,43.84,43.87,43.79,43.87,28889.0,42.41,42.4391,42.3617,42.4391,28889.0
2024-10-03 10:55:00,43.87,43.87,43.77,43.77,43636.0,42.4391,42.4391,42.3423,42.3423,43636.0
2024-10-03 11:00:00,43.78,43.79,43.69,43.7,36787.0,42.352,42.3617,42.2649,42.2746,36787.0
2024-10-03 11:05:00,43.72,43.81,43.7,43.76,28494.0,42.2939,42.381,42.2746,42.3326,28494.0
2024-10-03 11:10:00,43.77,43.8,43.73,43.8,29225.0,42.3423,42.3713,42.3036,42.3713,29225.0
2024-10-03 11:15:00,43.8,43.83,43.78,43.8,24728.0,42.3713,42.4004,42.352,42.3713,24728.0
2024-10-03 11:20:00,43.8,43.9,43.8,43.88,82800.0,42.3713,42.4681,42.3713,42.4487,82800.0
2024-10-03 11:25:00,43.87,43.9,43.84,43.9,21883.0,42.4391,42.4681,42.41,42.4681,21883.0
2024-10-03 11:30:00,43.9,43.96,43.89,43.92,43733.0,42.4681,42.5261,42.4584,42.4874,43733.0
2024-10-03 11:35:00,43.93,43.94,43.87,43.88,22252.0,42.4971,42.5068,42.4391,42.4487,22252.0
2024-10-03 11:40:00,43.89,43.96,43.88,43.94,22277.0,42.4584,42.5261,42.4487,42.5068,22277.0
2024-10-03 11:45:00,43.94,43.96,43.92,43.94,15999.0,42.5068,42.5261,42.4874,42.5068,15999.0
2024-10-03 11:50:00,43.95,44.0,43.94,43.95,21095.0,42.5164,42.5648,42.5068,42.5164,21095.0
2024-10-03 11:55:00,43.96,43.98,43.92,43.93,11802.0,42.5261,42.5455,42.4874,42.4971,11802.0
2024-10-03 12:00:00,43.92,43.96,43.92,43.96,15116.0,42.4874,42.5261,42.4874,42.5261,15116.0
2024-10-03 12:05:00,43.96,44.01,43.96,44.0,22274.0,42.5261,42.5745,42.5261,42.5648,22274.0
2024-10-03 12:10:00,43.99,44.01,43.98,43.98,8933.0,42.5551,42.5745,42.5455,42.5455,8933.0
2024-10-03 12:15:00,43.98,44.02,43.98,44.02,20595.0,42.5455,42.5842,42.5455,42.5842,20595.0
2024-10-03 12:20:00,44.02,44.04,44.0,44.02,9227.0,42.5842,42.6035,42.5648,42.5842,9227.0
2024-10-03 12:25:00,44.02,44.06,44.01,44.05,14450.0,42.5842,42.6229,42.5745,42.6132,14450.0
2024-10-03 12:30:00,44.04,44.05,44.02,44.04,10938.0,42.6035,42.6132,42.5842,42.6035,10938.0
2024-10-03 12:35:00,44.04,44.07,44.03,44.04,58990.0,42.6035,42.6325,42.5938,42.6035,58990.0
2024-10-03 12:40:00,44.04,44.05,43.96,43.97,11622.0,42.6035,42.6132,42.5261,42.5358,11622.0
2024-10-03 12:45:00,43.96,43.97,43.89,43.9,29227.0,42.5261,42.5358,42.4584,42.4681,29227.0
2024-10-03 12:50:00,43.9,43.91,43.86,43.87,30739.0,42.4681,42.4777,42.4294,42.4391,30739.0
2024-10-03 12:55:00,43.88,43.95,43.87,43.93,37528.0,42.4487,42.5164,42.4391,42.4971,37528.0
2024-10-03 13:00:00,43.92,43.93,43.87,43.89,37474.0,42.4874,42.4971,42.4391,42.4584,37474.0
2024-10-03 13:05:00,43.89,43.92,43.86,43.87,13739.0,42.4584,42.4874,42.4294,42.4391,13739.0
2024-10-03 13:10:00,43.86,43.91,43.85,43.88,43873.0,42.4294,42.4777,42.4197,42.4487,43873.0
2024-10-03 13:15:00,43.87,43.88,43.83,43.84,20979.0,42.4391,42.4487,42.4004,42.41,20979.0
2024-10-03 13:20:00,43.85,43.9,43.85,43.86,24182.0,42.4197,42.4681,42.4197,42.4294,24182.0
2024-10-03 13:25:00,43.85,43.9,43.83,43.84,20739.0,42.4197,42.4681,42.4004,42.41,20739.0
2024-10-03 13:30:00,43.84,43.91,43.84,43.91,9597.0,42.41,42.4777,42.41,42.4777,9597.0
2024-10-03 13:35:00,43.91,43.93,43.88,43.89,13381.0,42.4777,42.4971,42.4487,42.4584,13381.0
2024-10-03 13:40:00,43.88,43.92,43.85,43.91,21515.0,42.4487,42.4874,42.4197,42.4777,21515.0
2024-10-03 13:45:00,43.92,43.97,43.91,43.91,15842.0,42.4874,42.5358,42.4777,42.4777,15842.0
2024-10-03 13:50:00,43.91,43.93,43.89,43.9,16369.0,42.4777,42.4971,42.4584,42.4681,16369.0
2024-10-03 13:55:00,43.9,43.93,43.89,43.91,37595.0,42.4681,42.4971,42.4584,42.4777,37595.0
2024-10-03 14:00:00,43.91,43.92,43.87,43.9,20025.0,42.4777,42.4874,42.4391,42.4681,20025.0
2024-10-03 14:05:00,43.9,43.93,43.89,43.9,20094.0,42.4681,42.4971,42.4584,42.4681,20094.0
2024-10-03 14:10:00,43.91,43.91,43.89,43.9,12089.0,42.4777,42.4777,42.4584,42.4681,12089.0
2024-10-03 14:15:00,43.91,43.94,43.89,43.93,21670.0,42.4777,42.5068,42.4584,42.4971,21670.0
2024-10-03 14:20:00,43.93,43.95,43.87,43.9,18729.0,42.4971,42.5164,42.4391,42.4681,18729.0
2024-10-03 14:25:00,43.9,43.93,43.88,43.91,11757.0,42.4681,42.4971,42.4487,42.4777,11757.0
2024-10-03 14:30:00,43.9,43.92,43.88,43.91,23655.0,42.4681,42.4874,42.4487,42.4777,23655.0
2024-10-03 14:35:00,43.91,43.92,43.88,43.9,19339.0,42.4777,42.4874,42.4487,42.4681,19339.0
2024-10-03 14:40:00,43.9,43.93,43.89,43.91,14740.0,42.4681,42.4971,42.4584,42.4777,14740.0
2024-10-03 14:45:00,43.91,43.92,43.88,43.89,20002.0,42.4777,42.4874,42.4487,42.4584,20002.0
2024-10-03 14:50:00,43.88,43.99,43.88,43.99,60375.0,42.4487,42.5551,42.4487,42.5551,60375.0
2024-10-03 14:55:00,43.98,44.01,43.92,43.93,26804.0,42.5455,42.5745,42.4874,42.4971,26804.0
2024-10-03 15:00:00,43.92,43.92,43.88,43.89,16431.0,42.4874,42.4874,42.4487,42.4584,16431.0
2024-10-03 15:05:00,43.89,43.9,43.87,43.88,18416.0,42.4584,42.4681,42.4391,42.4487,18416.0
2024-10-03 15:10:00,43.87,43.91,43.86,43.9,22893.0,42.4391,42.4777,42.4294,42.4681,22893.0
2024-10-03 15:15:00,43.9,43.9,43.84,43.84,57052.0,42.4681,42.4681,42.41,42.41,57052.0
2024-10-03 15:20:00,43.84,43.88,43.83,43.88,93211.0,42.41,42.4487,42.4004,42.4487,93211.0
2024-10-03 15:25:00,43.88,43.88,43.84,43.86,46657.0,42.4487,42.4487,42.41,42.4294,46657.0
2024-10-03 15:30:00,43.86,43.9,43.84,43.86,59388.0,42.4294,42.4681,42.41,42.4294,59388.0
2024-10-03 15:35:00,43.86,43.88,43.83,43.84,41211.0,42.4294,42.4487,42.4004,42.41,41211.0
2024-10-03 15:40:00,43.84,43.84,43.78,43.82,38279.0,42.41,42.41,42.352,42.3907,38279.0
2024-10-03 15:45:00,43.82,43.88,43.8,43.88,30814.0,42.3907,42.4487,42.3713,42.4487,30814.0
2024-10-03 15:50:00,43.88,43.91,43.86,43.91,70971.0,42.4487,42.4777,42.4294,42.4777,70971.0
2024-10-03 15:55:00,43.91,44.01,43.9,43.96,309380.0,42.4777,42.5745,42.4681,42.5261,309380.0
2024-10-04 09:30:00,44.72,44.86,44.6,44.85,157389.0,43.2613,43.3968,43.1452,43.3871,157389.0
2024-10-04 09:35:00,44.86,44.95,44.73,44.81,69207.0,43.3968,43.4838,43.271,43.3484,69207.0
2024-10-04 09:40:00,44.81,44.89,44.73,44.77,72708.0,43.3484,43.4258,43.271,43.3097,72708.0
2024-10-04 09:45:00,44.78,44.81,44.68,44.68,59550.0,43.3194,43.3484,43.2226,43.2226,59550.0
2024-10-04 09:50:00,44.69,44.7,44.6,44.62,43795.0,43.2323,43.242,43.1452,43.1646,43795.0
2024-10-04 09:55:00,44.61,44.65,44.49,44.59,115009.0,43.1549,43.1936,43.0388,43.1356,115009.0
2024-10-04 10:00:00,44.59,44.62,44.48,44.5,46475.0,43.1356,43.1646,43.0292,43.0485,46475.0
2024-10-04 10:05:00,44.5,44.54,44.23,44.27,202346.0,43.0485,43.0872,42.7873,42.826,202346.0
2024-10-04 10:10:00,44.27,44.42,44.21,44.38,74241.0,42.826,42.9711,42.768,42.9324,74241.0
2024-10-04 10:15:00,44.38,44.52,44.35,44.46,123112.0,42.9324,43.0679,42.9034,43.0098,123112.0
2024-10-04 10:20:00,44.46,44.48,44.36,44.4,58419.0,43.0098,43.0292,42.9131,42.9518,58419.0
2024-10-04 10:25:00,44.4,44.46,44.31,44.34,62204.0,42.9518,43.0098,42.8647,42.8937,62204.0
2024-10-04 10:30:00,44.34,44.48,44.3,44.38,111532.0,42.8937,43.0292,42.855,42.9324,111532.0
2024-10-04 10:35:00,44.38,44.41,44.23,44.24,54122.0,42.9324,42.9614,42.7873,42.797,54122.0
2024-10-04 10:40:00,44.25,44.34,44.23,44.25,53666.0,42.8067,42.8937,42.7873,42.8067,53666.0
2024-10-04 10:45:00,44.24,44.27,44.19,44.23,39545.0,42.797,42.826,42.7486,42.7873,39545.0
2024-10-04 10:50:00,44.23,44.26,44.17,44.22,28459.0,42.7873,42.8163,42.7293,42.7776,28459.0
2024-10-04 10:55:00,44.21,44.35,44.2,44.34,35120.0,42.768,42.9034,42.7583,42.8937,35120.0
2024-10-04 11:00:00,44.35,44.46,44.34,44.46,41781.0,42.9034,43.0098,42.8937,43.0098,41781.0
2024-10-04 11:05:00,44.46,44.53,44.45,44.51,29946.0,43.0098,43.0775,43.0001,43.0582,29946.0
2024-10-04 11:10:00,44.52,44.56,44.5,44.5,24007.0,43.0679,43.1065,43.0485,43.0485,24007.0
2024-10-04 11:15:00,44.51,44.53,44.45,44.46,18098.0,43.0582,43.0775,43.0001,43.0098,18098.0
2024-10-04 11:20:00,44.47,44.47,44.28,44.31,32467.0,43.0195,43.0195,42.8357,42.8647,32467.0
2024-10-04 11:25:00,44.32,44.34,44.27,44.3,30051.0,42.8744,42.8937,42.826,42.855,30051.0
2024-10-04 11:30:00,44.3,44.3,44.24,44.27,36067.0,42.855,42.855,42.797,42.826,36067.0
2024-10-04 11:35:00,44.27,44.32,44.26,44.27,32011.0,42.826,42.8744,42.8163,42.826,32011.0
2024-10-04 11:40:00,44.27,44.34,44.27,44.31,29844.0,42.826,42.8937,42.826,42.8647,29844.0
2024-10-04 11:45:00,44.3,44.33,44.27,44.29,20279.0,42.855,42.884,42.826,42.8454,20279.0
2024-10-04 11:50:00,44.3,44.37,44.28,44.36,26967.0,42.855,42.9227,42.8357,42.9131,26967.0
2024-10-04 11:55:00,44.36,44.36,44.31,44.34,29587.0,42.9131,42.9131,42.8647,42.8937,29587.0
2024-10-04 12:00:00,44.36,44.45,44.35,44.41,30091.0,42.9131,43.0001,42.9034,42.9614,30091.0
2024-10-04 12:05:00,44.41,44.47,44.4,44.4,19845.0,42.9614,43.0195,42.9518,42.9518,19845.0
2024-10-04 12:10:00,44.41,44.45,44.4,44.44,28527.0,42.9614,43.0001,42.9518,42.9905,28527.0
2024-10-04 12:15:00,44.44,44.5,44.43,44.47,27560.0,42.9905,43.0485,42.9808,43.0195,27560.0
2024-10-04 12:20:00,44.47,44.49,44.42,44.43,20277.0,43.0195,43.0388,42.9711,42.9808,20277.0
2024-10-04 12:25:00,44.44,44.47,44.4,44.41,117070.0,42.9905,43.0195,42.9518,42.9614,117070.0
2024-10-04 12:30:00,44.41,44.43,44.38,44.43,16034.0,42.9614,42.9808,42.9324,42.9808,16034.0
2024-10-04 12:35:00,44.43,44.54,44.42,44.5,22697.0,42.9808,43.0872,42.9711,43.0485,22697.0
2024-10-04 12:40:00,44.5,44.5,44.45,44.48,16479.0,43.0485,43.0485,43.0001,43.0292,16479.0
2024-10-04 12:45:00,44.48,44.5,44.44,44.47,13487.0,43.0292,43.0485,42.9905,43.0195,13487.0
2024-10-04 12:50:00,44.47,44.47,44.4,44.42,46324.0,43.0195,43.0195,42.9518,42.9711,46324.0
2024-10-04 12:55:00,44.43,44.44,44.39,44.41,32091.0,42.9808,42.9905,42.9421,42.9614,32091.0
2024-10-04 13:00:00,44.41,44.44,44.41,44.43,16940.0,42.9614,42.9905,42.9614,42.9808,16940.0
2024-10-04 13:05:00,44.42,44.46,44.41,44.43,18978.0,42.9711,43.0098,42.9614,42.9808,18978.0
2024-10-04 13:10:00,44.43,44.47,44.42,44.45,19275.0,42.9808,43.0195,42.9711,43.0001,19275.0
2024-10-04 13:15:00,44.46,44.48,44.44,44.48,20381.0,43.0098,43.0292,42.9905,43.0292,20381.0
2024-10-04 13:20:00,44.5,44.56,44.48,44.56,23597.0,43.0485,43.1065,43.0292,43.1065,23597.0
2024-10-04 13:25:00,44.56,44.63,44.56,44.62,47380.0,43.1065,43.1743,43.1065,43.1646,47380.0
2024-10-04 13:30:00,44.62,44.66,44.6,44.6,37156.0,43.1646,43.2033,43.1452,43.1452,37156.0
2024-10-04 13:35:00,44.61,44.63,44.5,44.63,55672.0,43.1549,43.1743,43.0485,43.1743,55672.0
2024-10-04 13:40:00,44.63,44.71,44.63,44.71,51326.0,43.1743,43.2517,43.1743,43.2517,51326.0
2024-10-04 13:45:00,44.71,44.71,44.67,44.68,23722.0,43.2517,43.2517,43.213,43.2226,23722.0
2024-10-04 13:50:00,44.68,44.69,44.62,44.63,27905.0,43.2226,43.2323,43.1646,43.1743,27905.0
2024-10-04 13:55:00,44.63,44.63,44.57,44.57,19051.0,43.1743,43.1743,43.1162,43.1162,19051.0
2024-10-04 14:00:00,44.58,44.6,44.55,44.56,26504.0,43.1259,43.1452,43.0969,43.1065,26504.0
2024-10-04 14:05:00,44.55,44.59,44.54,44.55,13990.0,43.0969,43.1356,43.0872,43.0969,13990.0
2024-10-04 14:10:00,44.55,44.57,44.53,44.54,13545.0,43.0969,43.1162,43.0775,43.0872,13545.0
2024-10-04 14:15:00,44.54,44.56,44.49,44.54,36532.0,43.0872,43.1065,43.0388,43.0872,36532.0
2024-10-04 14:20:00,44.55,44.58,44.53,44.54,15812.0,43.0969,43.1259,43.0775,43.0872,15812.0
2024-10-04 14:25:00,44.55,44.56,44.53,44.55,14849.0,43.0969,43.1065,43.0775,43.0969,14849.0
2024-10-04 14:30:00,44.54,44.54,44.49,44.53,24653.0,43.0872,43.0872,43.0388,43.0775,24653.0
2024-10-04 14:35:00,44.54,44.54,44.51,44.52,9555.0,43.0872,43.0872,43.0582,43.0679,9555.0
2024-10-04 14:40:00,44.51,44.55,44.51,44.52,18128.0,43.0582,43.0969,43.0582,43.0679,18128.0
2024-10-04 14:45:00,44.52,44.56,44.5,44.56,23565.0,43.0679,43.1065,43.0485,43.1065,23565.0
2024-10-04 14:50:00,44.57,44.61,44.54,44.59,15394.0,43.1162,43.1549,43.0872,43.1356,15394.0
2024-10-04 14:55:00,44.59,44.59,44.55,44.59,23009.0,43.1356,43.1356,43.0969,43.1356,23009.0
2024-10-04 15:00:00,44.58,44.59,44.55,44.56,16179.0,43.1259,43.1356,43.0969,43.1065,16179.0
2024-10-04 15:05:00,44.57,44.58,44.54,44.58,37393.0,43.1162,43.1259,43.0872,43.1259,37393.0
2024-10-04 15:10:00,44.58,44.59,44.55,44.56,16331.0,43.1259,43.1356,43.0969,43.1065,16331.0
2024-10-04 15:15:00,44.55,44.59,44.54,44.59,24472.0,43.0969,43.1356,43.0872,43.1356,24472.0
2024-10-04 15:20:00,44.59,44.66,44.58,44.61,53873.0,43.1356,43.2033,43.1259,43.1549,53873.0
2024-10-04 15:25:00,44.62,44.63,44.58,44.61,25088.0,43.1646,43.1743,43.1259,43.1549,25088.0
2024-10-04 15:30:00,44.61,44.67,44.58,44.65,50359.0,43.1549,43.213,43.1259,43.1936,50359.0
2024-10-04 15:35:00,44.66,44.67,44.62,44.66,44264.0,43.2033,43.213,43.1646,43.2033,44264.0
2024-10-04 15:40:00,44.67,44.68,44.65,44.66,34628.0,43.213,43.2226,43.1936,43.2033,34628.0
2024-10-04 15:45:00,44.66,44.67,44.59,44.66,71108.0,43.2033,43.213,43.1356,43.2033,71108.0
2024-10-04 15:50:00,44.65,44.69,44.61,44.66,103524.0,43.1936,43.2323,43.1549,43.2033,103524.0
2024-10-04 15:55:00,44.66,44.72,44.65,44.69,289685.0,43.2033,43.2613,43.1936,43.2323,289685.0
2024-10-07 09:30:00,44.7,44.7,44.35,44.41,123068.0,43.242,43.242,42.9034,42.9614,123068.0
2024-10-07 09:35:00,44.43,44.54,44.38,44.45,25258.0,42.9808,43.0872,42.9324,43.0001,25258.0
2024-10-07 09:40:00,44.45,44.69,44.44,44.56,53941.0,43.0001,43.2323,42.9905,43.1065,53941.0
2024-10-07 09:45:00,44.55,44.59,44.26,44.31,69117.0,43.0969,43.1356,42.8163,42.8647,69117.0
2024-10-07 09:50:00,44.32,44.39,44.24,44.34,66053.0,42.8744,42.9421,42.797,42.8937,66053.0
2024-10-07 09:55:00,44.34,44.37,44.29,44.33,43068.0,42.8937,42.9227,42.8454,42.884,43068.0
2024-10-07 10:00:00,44.34,44.5,44.32,44.47,56254.0,42.8937,43.0485,42.8744,43.0195,56254.0
2024-10-07 10:05:00,44.47,44.52,44.45,44.49,36988.0,43.0195,43.0679,43.0001,43.0388,36988.0
2024-10-07 10:10:00,44.5,44.57,44.48,44.54,39814.0,43.0485,43.1162,43.0292,43.0872,39814.0
2024-10-07 10:15:00,44.54,44.66,44.53,44.63,42534.0,43.0872,43.2033,43.0775,43.1743,42534.0
2024-10-07 10:20:00,44.64,44.66,44.59,44.63,66416.0,43.1839,43.2033,43.1356,43.1743,66416.0
2024-10-07 10:25:00,44.63,44.63,44.5,44.54,96406.0,43.1743,43.1743,43.0485,43.0872,96406.0
2024-10-07 10:30:00,44.54,44.56,44.49,44.53,43792.0,43.0872,43.1065,43.0388,43.0775,43792.0
2024-10-07 10:35:00,44.52,44.56,44.5,44.51,38513.0,43.0679,43.1065,43.0485,43.0582,38513.0
2024-10-07 10:40:00,44.51,44.51,44.46,44.48,36635.0,43.0582,43.0582,43.0098,43.0292,36635.0
2024-10-07 10:45:00,44.49,44.52,44.47,44.51,33719.0,43.0388,43.0679,43.0195,43.0582,33719.0
2024-10-07 10:50:00,44.51,44.56,44.5,44.51,34457.0,43.0582,43.1065,43.0485,43.0582,34457.0
2024-10-07 10:55:00,44.51,44.53,44.47,44.51,62970.0,43.0582,43.0775,43.0195,43.0582,62970.0
2024-10-07 11:00:00,44.5,44.53,44.48,44.51,27250.0,43.0485,43.0775,43.0292,43.0582,27250.0
2024-10-07 11:05:00,44.51,44.6,44.51,44.57,18621.0,43.0582,43.1452,43.0582,43.1162,18621.0
2024-10-07 11:10:00,44.57,44.58,44.54,44.57,20398.0,43.1162,43.1259,43.0872,43.1162,20398.0
2024-10-07 11:15:00,44.56,44.58,44.53,44.55,22056.0,43.1065,43.1259,43.0775,43.0969,22056.0
2024-10-07 11:20:00,44.55,44.57,44.53,44.57,14364.0,43.0969,43.1162,43.0775,43.1162,14364.0
2024-10-07 11:25:00,44.57,44.61,44.55,44.56,28043.0,43.1162,43.1549,43.0969,43.1065,28043.0
2024-10-07 11:30:00,44.56,44.56,44.51,44.52,25713.0,43.1065,43.1065,43.0582,43.0679,25713.0
2024-10-07 11:35:00,44.53,44.57,44.51,44.55,10518.0,43.0775,43.1162,43.0582,43.0969,10518.0
2024-10-07 11:40:00,44.55,44.56,44.5,44.5,17562.0,43.0969,43.1065,43.0485,43.0485,17562.0
2024-10-07 11:45:00,44.51,44.54,44.49,44.54,21310.0,43.0582,43.0872,43.0388,43.0872,21310.0
2024-10-07 11:50:00,44.53,44.55,44.49,44.51,34061.0,43.0775,43.0969,43.0388,43.0582,34061.0
2024-10-07 11:55:00,44.5,44.51,44.45,44.48,13966.0,43.0485,43.0582,43.0001,43.0292,13966.0
2024-10-07 12:00:00,44.48,44.5,44.47,44.5,8841.0,43.0292,43.0485,43.0195,43.0485,8841.0
2024-10-07 12:05:00,44.5,44.53,44.47,44.48,21111.0,43.0485,43.0775,43.0195,43.0292,21111.0
2024-10-07 12:10:00,44.47,44.49,44.43,44.48,12190.0,43.0195,43.0388,42.9808,43.0292,12190.0
2024-10-07 12:15:00,44.48,44.5,44.45,44.48,13823.0,43.0292,43.0485,43.0001,43.0292,13823.0
2024-10-07 12:20:00,44.48,44.52,44.48,44.52,14354.0,43.0292,43.0679,43.0292,43.0679,14354.0
2024-10-07 12:25:00,44.52,44.55,44.51,44.53,10976.0,43.0679,43.0969,43.0582,43.0775,10976.0
2024-10-07 12:30:00,44.53,44.54,44.5,44.54,10362.0,43.0775,43.0872,43.0485,43.0872,10362.0
2024-10-07 12:35:00,44.53,44.54,44.51,44.52,3861.0,43.0775,43.0872,43.0582,43.0679,3861.0
2024-10-07 12:40:00,44.51,44.52,44.48,44.52,14873.0,43.0582,43.0679,43.0292,43.0679,14873.0
2024-10-07 12:45:00,44.51,44.55,44.5,44.53,10063.0,43.0582,43.0969,43.0485,43.0775,10063.0
2024-10-07 12:50:00,44.53,44.55,44.53,44.54,18077.0,43.0775,43.0969,43.0775,43.0872,18077.0
2024-10-07 12:55:00,44.54,44.55,44.52,44.52,8638.0,43.0872,43.0969,43.0679,43.0679,8638.0
2024-10-07 13:00:00,44.52,44.54,44.5,44.51,6342.0,43.0679,43.0872,43.0485,43.0582,6342.0
2024-10-07 13:05:00,44.51,44.51,44.43,44.44,11785.0,43.0582,43.0582,42.9808,42.9905,11785.0
2024-10-07 13:10:00,44.45,44.49,44.45,44.47,22223.0,43.0001,43.0388,43.0001,43.0195,22223.0
2024-10-07 13:15:00,44.47,44.49,44.47,44.48,8014.0,43.0195,43.0388,43.0195,43.0292,8014.0
2024-10-07 13:20:00,44.49,44.49,44.45,44.48,7261.0,43.0388,43.0388,43.0001,43.0292,7261.0
2024-10-07 13:25:00,44.48,44.51,44.47,44.47,17545.0,43.0292,43.0582,43.0195,43.0195,17545.0
2024-10-07 13:30:00,44.47,44.47,44.42,44.44,20958.0,43.0195,43.0195,42.9711,42.9905,20958.0
2024-10-07 13:35:00,44.44,44.45,44.4,44.4,10515.0,42.9905,43.0001,42.9518,42.9518,10515.0
2024-10-07 13:40:00,44.41,44.43,44.39,44.41,12485.0,42.9614,42.9808,42.9421,42.9614,12485.0
2024-10-07 13:45:00,44.41,44.42,44.39,44.4,12262.0,42.9614,42.9711,42.9421,42.9518,12262.0
2024-10-07 13:50:00,44.4,44.41,44.35,44.38,12574.0,42.9518,42.9614,42.9034,42.9324,12574.0
2024-10-07 13:55:00,44.38,44.38,44.34,44.37,10013.0,42.9324,42.9324,42.8937,42.9227,10013.0
2024-10-07 14:00:00,44.36,44.36,44.32,44.32,13986.0,42.9131,42.9131,42.8744,42.8744,13986.0
2024-10-07 14:05:00,44.32,44.36,44.32,44.36,13800.0,42.8744,42.9131,42.8744,42.9131,13800.0
2024-10-07 14:10:00,44.36,44.39,44.35,44.37,20064.0,42.9131,42.9421,42.9034,42.9227,20064.0
2024-10-07 14:15:00,44.36,44.38,44.3,44.3,21538.0,42.9131,42.9324,42.855,42.855,21538.0
2024-10-07 14:20:00,44.3,44.31,44.26,44.27,18714.0,42.855,42.8647,42.8163,42.826,18714.0
2024-10-07 14:25:00,44.27,44.28,44.25,44.26,23599.0,42.826,42.8357,42.8067,42.8163,23599.0
2024-10-07 14:30:00,44.25,44.25,44.08,44.18,187367.0,42.8067,42.8067,42.6422,42.7389,187367.0
2024-10-07 14:35:00,44.16,44.16,44.08,44.14,32700.0,42.7196,42.7196,42.6422,42.7002,32700.0
2024-10-07 14:40:00,44.14,44.19,44.13,44.16,12957.0,42.7002,42.7486,42.6906,42.7196,12957.0
2024-10-07 14:45:00,44.15,44.15,44.02,44.06,23967.0,42.7099,42.7099,42.5842,42.6229,23967.0
2024-10-07 14:50:00,44.06,44.11,44.04,44.09,15804.0,42.6229,42.6712,42.6035,42.6519,15804.0
2024-10-07 14:55:00,44.11,44.14,44.08,44.1,14324.0,42.6712,42.7002,42.6422,42.6616,14324.0
2024-10-07 15:00:00,44.11,44.16,44.1,44.14,9948.0,42.6712,42.7196,42.6616,42.7002,9948.0
2024-10-07 15:05:00,44.14,44.22,44.14,44.21,19287.0,42.7002,42.7776,42.7002,42.768,19287.0
2024-10-07 15:10:00,44.22,44.24,44.19,44.22,30980.0,42.7776,42.797,42.7486,42.7776,30980.0
2024-10-07 15:15:00,44.23,44.29,44.22,44.26,21297.0,42.7873,42.8454,42.7776,42.8163,21297.0
2024-10-07 15:20:00,44.26,44.29,44.25,44.27,27237.0,42.8163,42.8454,42.8067,42.826,27237.0
2024-10-07 15:25:00,44.27,44.3,44.26,44.27,21938.0,42.826,42.855,42.8163,42.826,21938.0
2024-10-07 15:30:00,44.28,44.29,44.25,44.27,37304.0,42.8357,42.8454,42.8067,42.826,37304.0
2024-10-07 15:35:00,44.27,44.28,44.21,44.26,27257.0,42.826,42.8357,42.768,42.8163,27257.0
2024-10-07 15:40:00,44.27,44.32,44.24,44.32,35759.0,42.826,42.8744,42.797,42.8744,35759.0
2024-10-07 15:45:00,44.32,44.34,44.28,44.32,50584.0,42.8744,42.8937,42.8357,42.8744,50584.0
2024-10-07 15:50:00,44.32,44.44,44.32,44.39,130969.0,42.8744,42.9905,42.8744,42.9421,130969.0
2024-10-07 15:55:00,44.39,44.47,44.36,44.47,341878.0,42.9421,43.0195,42.9131,43.0195,341878.0
2024-10-08 09:30:00,44.57,44.73,44.39,44.5,100202.0,43.1162,43.271,42.9421,43.0485,100202.0
2024-10-08 09:35:00,44.49,44.49,44.36,44.43,11839.0,43.0388,43.0388,42.9131,42.9808,11839.0
2024-10-08 09:40:00,44.45,44.5,44.39,44.49,24748.0,43.0001,43.0485,42.9421,43.0388,24748.0
2024-10-08 09:45:00,44.48,44.52,44.4,44.5,24756.0,43.0292,43.0679,42.9518,43.0485,24756.0
2024-10-08 09:50:00,44.5,44.51,44.34,44.45,36945.0,43.0485,43.0582,42.8937,43.0001,36945.0
2024-10-08 09:55:00,44.44,44.47,44.38,44.45,56150.0,42.9905,43.0195,42.9324,43.0001,56150.0
2024-10-08 10:00:00,44.44,44.54,44.41,44.54,58759.0,42.9905,43.0872,42.9614,43.0872,58759.0
2024-10-08 10:05:00,44.53,44.57,44.47,44.52,31756.0,43.0775,43.1162,43.0195,43.0679,31756.0
2024-10-08 10:10:00,44.51,44.51,44.35,44.35,39235.0,43.0582,43.0582,42.9034,42.9034,39235.0
2024-10-08 10:15:00,44.35,44.4,44.32,44.38,59953.0,42.9034,42.9518,42.8744,42.9324,59953.0
2024-10-08 10:20:00,44.37,44.39,44.29,44.3,56512.0,42.9227,42.9421,42.8454,42.855,56512.0
2024-10-08 10:25:00,44.3,44.36,44.29,44.31,28352.0,42.855,42.9131,42.8454,42.8647,28352.0
2024-10-08 10:30:00,44.3,44.31,44.21,44.22,15389.0,42.855,42.8647,42.768,42.7776,15389.0
2024-10-08 10:35:00,44.22,44.27,44.15,44.25,29669.0,42.7776,42.826,42.7099,42.8067,29669.0
2024-10-08 10:40:00,44.23,44.44,44.21,44.36,97925.0,42.7873,42.9905,42.768,42.9131,97925.0
2024-10-08 10:45:00,44.36,44.42,44.34,44.38,19617.0,42.9131,42.9711,42.8937,42.9324,19617.0
2024-10-08 10:50:00,44.38,44.41,44.34,44.38,20385.0,42.9324,42.9614,42.8937,42.9324,20385.0
2024-10-08 10:55:00,44.41,44.44,44.38,44.39,26382.0,42.9614,42.9905,42.9324,42.9421,26382.0
2024-10-08 11:00:00,44.39,44.42,44.38,44.42,10831.0,42.9421,42.9711,42.9324,42.9711,10831.0
2024-10-08 11:05:00,44.41,44.45,44.39,44.43,8026.0,42.9614,43.0001,42.9421,42.9808,8026.0
2024-10-08 11:10:00,44.44,44.45,44.4,44.45,22546.0,42.9905,43.0001,42.9518,43.0001,22546.0
2024-10-08 11:15:00,44.44,44.44,44.4,44.43,13338.0,42.9905,42.9905,42.9518,42.9808,13338.0
2024-10-08 11:20:00,44.43,44.46,44.42,44.45,15484.0,42.9808,43.0098,42.9711,43.0001,15484.0
2024-10-08 11:25:00,44.46,44.46,44.41,44.41,11640.0,43.0098,43.0098,42.9614,42.9614,11640.0
2024-10-08 11:30:00,44.42,44.45,44.37,44.38,44270.0,42.9711,43.0001,42.9227,42.9324,44270.0
2024-10-08 11:35:00,44.37,44.39,44.36,44.37,11484.0,42.9227,42.9421,42.9131,42.9227,11484.0
2024-10-08 11:40:00,44.38,44.4,44.37,44.38,7251.0,42.9324,42.9518,42.9227,42.9324,7251.0
2024-10-08 11:45:00,44.38,44.39,44.33,44.34,25381.0,42.9324,42.9421,42.884,42.8937,25381.0
2024-10-08 11:50:00,44.34,44.38,44.33,44.37,27928.0,42.8937,42.9324,42.884,42.9227,27928.0
2024-10-08 11:55:00,44.37,44.41,44.35,44.39,16545.0,42.9227,42.9614,42.9034,42.9421,16545.0
2024-10-08 12:00:00,44.39,44.42,44.38,44.4,12778.0,42.9421,42.9711,42.9324,42.9518,12778.0
2024-10-08 12:05:00,44.4,44.43,44.38,44.41,23359.0,42.9518,42.9808,42.9324,42.9614,23359.0
2024-10-08 12:10:00,44.41,44.44,44.38,44.41,69626.0,42.9614,42.9905,42.9324,42.9614,69626.0
2024-10-08 12:15:00,44.4,44.4,44.36,44.4,27274.0,42.9518,42.9518,42.9131,42.9518,27274.0
2024-10-08 12:20:00,44.4,44.41,44.38,44.4,11132.0,42.9518,42.9614,42.9324,42.9518,11132.0
2024-10-08 12:25:00,44.4,44.45,44.39,44.41,27154.0,42.9518,43.0001,42.9421,42.9614,27154.0
2024-10-08 12:30:00,44.41,44.42,44.38,44.4,9365.0,42.9614,42.9711,42.9324,42.9518,9365.0
2024-10-08 12:35:00,44.4,44.42,44.39,44.41,22306.0,42.9518,42.9711,42.9421,42.9614,22306.0
2024-10-08 12:40:00,44.41,44.43,44.39,44.41,23155.0,42.9614,42.9808,42.9421,42.9614,23155.0
2024-10-08 12:45:00,44.41,44.43,44.39,44.4,11668.0,42.9614,42.9808,42.9421,42.9518,11668.0
2024-10-08 12:50:00,44.39,44.4,44.36,44.4,16902.0,42.9421,42.9518,42.9131,42.9518,16902.0
2024-10-08 12:55:00,44.39,44.39,44.36,44.39,12188.0,42.9421,42.9421,42.9131,42.9421,12188.0
2024-10-08 13:00:00,44.39,44.39,44.36,44.37,15695.0,42.9421,42.9421,42.9131,42.9227,15695.0
2024-10-08 13:05:00,44.36,44.37,44.29,44.3,18334.0,42.9131,42.9227,42.8454,42.855,18334.0
2024-10-08 13:10:00,44.29,44.32,44.25,44.32,15510.0,42.8454,42.8744,42.8067,42.8744,15510.0
2024-10-08 13:15:00,44.32,44.32,44.27,44.3,10818.0,42.8744,42.8744,42.826,42.855,10818.0
2024-10-08 13:20:00,44.3,44.32,44.29,44.31,60386.0,42.855,42.8744,42.8454,42.8647,60386.0
2024-10-08 13:25:00,44.3,44.33,44.29,44.3,13751.0,42.855,42.884,42.8454,42.855,13751.0
2024-10-08 13:30:00,44.3,44.3,44.23,44.24,26821.0,42.855,42.855,42.7873,42.797,26821.0
2024-10-08 13:35:00,44.24,44.32,44.24,44.31,68171.0,42.797,42.8744,42.797,42.8647,68171.0
2024-10-08 13:40:00,44.31,44.33,44.29,44.32,68147.0,42.8647,42.884,42.8454,42.8744,68147.0
2024-10-08 13:45:00,44.32,44.32,44.29,44.3,17327.0,42.8744,42.8744,42.8454,42.855,17327.0
2024-10-08 13:50:00,44.3,44.31,44.28,44.29,11309.0,42.855,42.8647,42.8357,42.8454,11309.0
2024-10-08 13:55:00,44.29,44.38,44.29,44.37,59164.0,42.8454,42.9324,42.8454,42.9227,59164.0
2024-10-08 14:00:00,44.37,44.39,44.35,44.36,37554.0,42.9227,42.9421,42.9034,42.9131,37554.0
2024-10-08 14:05:00,44.36,44.39,44.36,44.37,21153.0,42.9131,42.9421,42.9131,42.9227,21153.0
2024-10-08 14:10:00,44.37,44.4,44.36,44.38,27486.0,42.9227,42.9518,42.9131,42.9324,27486.0
2024-10-08 14:15:00,44.38,44.41,44.37,44.37,33260.0,42.9324,42.9614,42.9227,42.9227,33260.0
2024-10-08 14:20:00,44.38,44.39,44.35,44.37,22126.0,42.9324,42.9421,42.9034,42.9227,22126.0
2024-10-08 14:25:00,44.36,44.38,44.34,44.38,32092.0,42.9131,42.9324,42.8937,42.9324,32092.0
2024-10-08 14:30:00,44.38,44.41,44.37,44.4,18964.0,42.9324,42.9614,42.9227,42.9518,18964.0
2024-10-08 14:35:00,44.41,44.47,44.4,44.44,36097.0,42.9614,43.0195,42.9518,42.9905,36097.0
2024-10-08 14:40:00,44.44,44.46,44.43,44.44,33910.0,42.9905,43.0098,42.9808,42.9905,33910.0
2024-10-08 14:45:00,44.44,44.47,44.43,44.46,18997.0,42.9905,43.0195,42.9808,43.0098,18997.0
2024-10-08 14:50:00,44.45,44.49,44.43,44.43,50159.0,43.0001,43.0388,42.9808,42.9808,50159.0
2024-10-08 14:55:00,44.43,44.43,44.38,44.4,91960.0,42.9808,42.9808,42.9324,42.9518,91960.0
2024-10-08 15:00:00,44.39,44.4,44.34,44.36,37616.0,42.9421,42.9518,42.8937,42.9131,37616.0
2024-10-08 15:05:00,44.35,44.36,44.3,44.3,26894.0,42.9034,42.9131,42.855,42.855,26894.0
2024-10-08 15:10:00,44.3,44.33,44.29,44.33,28033.0,42.855,42.884,42.8454,42.884,28033.0
2024-10-08 15:15:00,44.33,44.36,44.32,44.35,26601.0,42.884,42.9131,42.8744,42.9034,26601.0
2024-10-08 15:20:00,44.34,44.36,44.33,44.35,45124.0,42.8937,42.9131,42.884,42.9034,45124.0
2024-10-08 15:25:00,44.34,44.36,44.33,44.34,20328.0,42.8937,42.9131,42.884,42.8937,20328.0
2024-10-08 15:30:00,44.34,44.37,44.33,44.35,68086.0,42.8937,42.9227,42.884,42.9034,68086.0
2024-10-08 15:35:00,44.36,44.44,44.34,44.43,110032.0,42.9131,42.9905,42.8937,42.9808,110032.0
2024-10-08 15:40:00,44.44,44.44,44.39,44.4,43493.0,42.9905,42.9905,42.9421,42.9518,43493.0
2024-10-08 15:45:00,44.4,44.4,44.33,44.36,58604.0,42.9518,42.9518,42.884,42.9131,58604.0
2024-10-08 15:50:00,44.35,44.37,44.3,44.33,81529.0,42.9034,42.9227,42.855,42.884,81529.0
2024-10-08 15:55:00,44.32,44.33,44.23,44.25,288608.0,42.8744,42.884,42.7873,42.8067,288608.0
2024-10-09 09:30:00,44.33,44.41,44.15,44.4,109032.0,42.884,42.9614,42.7099,42.9518,109032.0
2024-10-09 09:35:00,44.4,44.47,44.35,44.44,49877.0,42.9518,43.0195,42.9034,42.9905,49877.0
2024-10-09 09:40:00,44.43,44.64,44.43,44.62,207090.0,42.9808,43.1839,42.9808,43.1646,207090.0
2024-10-09 09:45:00,44.61,44.67,44.53,44.58,69411.0,43.1549,43.213,43.0775,43.1259,69411.0
2024-10-09 09:50:00,44.58,44.77,44.58,44.76,61465.0,43.1259,43.3097,43.1259,43.3,61465.0
2024-10-09 09:55:00,44.76,44.86,44.7,44.79,69435.0,43.3,43.3968,43.242,43.329,69435.0
2024-10-09 10:00:00,44.79,44.87,44.78,44.81,57134.0,43.329,43.4064,43.3194,43.3484,57134.0
2024-10-09 10:05:00,44.82,44.85,44.74,44.76,36474.0,43.3581,43.3871,43.2807,43.3,36474.0
2024-10-09 10:10:00,44.76,44.84,44.75,44.82,40388.0,43.3,43.3774,43.2903,43.3581,40388.0
2024-10-09 10:15:00,44.81,44.82,44.66,44.66,38020.0,43.3484,43.3581,43.2033,43.2033,38020.0
2024-10-09 10:20:00,44.66,44.69,44.6,44.61,49422.0,43.2033,43.2323,43.1452,43.1549,49422.0
2024-10-09 10:25:00,44.6,44.7,44.6,44.65,52123.0,43.1452,43.242,43.1452,43.1936,52123.0
2024-10-09 10:30:00,44.65,44.68,44.61,44.62,30092.0,43.1936,43.2226,43.1549,43.1646,30092.0
2024-10-09 10:35:00,44.62,44.64,44.58,44.62,36916.0,43.1646,43.1839,43.1259,43.1646,36916.0
2024-10-09 10:40:00,44.63,44.71,44.62,44.69,37570.0,43.1743,43.2517,43.1646,43.2323,37570.0
2024-10-09 10:45:00,44.69,44.78,44.68,44.78,50023.0,43.2323,43.3194,43.2226,43.3194,50023.0
2024-10-09 10:50:00,44.78,44.83,44.74,44.81,55719.0,43.3194,43.3677,43.2807,43.3484,55719.0
2024-10-09 10:55:00,44.81,44.83,44.76,44.77,27227.0,43.3484,43.3677,43.3,43.3097,27227.0
2024-10-09 11:00:00,44.78,44.83,44.77,44.8,22550.0,43.3194,43.3677,43.3097,43.3387,22550.0
2024-10-09 11:05:00,44.81,44.85,44.79,44.84,18466.0,43.3484,43.3871,43.329,43.3774,18466.0
2024-10-09 11:10:00,44.84,44.87,44.82,44.86,32009.0,43.3774,43.4064,43.3581,43.3968,32009.0
2024-10-09 11:15:00,44.86,44.94,44.85,44.94,31397.0,43.3968,43.4742,43.3871,43.4742,31397.0
2024-10-09 11:20:00,44.94,45.01,44.92,44.98,37892.0,43.4742,43.5419,43.4548,43.5128,37892.0
2024-10-09 11:25:00,44.98,45.06,44.95,45.05,80420.0,43.5128,43.5902,43.4838,43.5806,80420.0
2024-10-09 11:30:00,45.05,45.1,45.05,45.08,16414.0,43.5806,43.6289,43.5806,43.6096,16414.0
2024-10-09 11:35:00,45.08,45.1,45.05,45.08,26926.0,43.6096,43.6289,43.5806,43.6096,26926.0
2024-10-09 11:40:00,45.07,45.1,45.05,45.09,43856.0,43.5999,43.6289,43.5806,43.6193,43856.0
2024-10-09 11:45:00,45.09,45.1,45.05,45.09,26911.0,43.6193,43.6289,43.5806,43.6193,26911.0
2024-10-09 11:50:00,45.09,45.11,45.07,45.07,15192.0,43.6193,43.6386,43.5999,43.5999,15192.0
2024-10-09 11:55:00,45.08,45.08,44.98,44.98,23418.0,43.6096,43.6096,43.5128,43.5128,23418.0
2024-10-09 12:00:00,44.99,45.0,44.95,45.0,14405.0,43.5225,43.5322,43.4838,43.5322,14405.0
2024-10-09 12:05:00,45.0,45.04,44.96,45.02,131927.0,43.5322,43.5709,43.4935,43.5515,131927.0
2024-10-09 12:10:00,45.03,45.05,45.0,45.04,20012.0,43.5612,43.5806,43.5322,43.5709,20012.0
2024-10-09 12:15:00,45.05,45.05,45.02,45.03,18529.0,43.5806,43.5806,43.5515,43.5612,18529.0
2024-10-09 12:20:00,45.02,45.05,45.01,45.04,28986.0,43.5515,43.5806,43.5419,43.5709,28986.0
2024-10-09 12:25:00,45.03,45.05,44.99,44.99,34992.0,43.5612,43.5806,43.5225,43.5225,34992.0
2024-10-09 12:30:00,45.0,45.01,44.98,45.01,17844.0,43.5322,43.5419,43.5128,43.5419,17844.0
2024-10-09 12:35:00,45.01,45.02,44.98,45.01,27242.0,43.5419,43.5515,43.5128,43.5419,27242.0
2024-10-09 12:40:00,45.01,45.01,44.97,45.0,27278.0,43.5419,43.5419,43.5032,43.5322,27278.0
2024-10-09 12:45:00,44.99,45.02,44.99,45.01,14765.0,43.5225,43.5515,43.5225,43.5419,14765.0
2024-10-09 12:50:00,45.02,45.03,44.97,44.99,26898.0,43.5515,43.5612,43.5032,43.5225,26898.0
2024-10-09 12:55:00,44.99,45.02,44.99,44.99,15153.0,43.5225,43.5515,43.5225,43.5225,15153.0
2024-10-09 13:00:00,45.0,45.01,44.94,44.94,23194.0,43.5322,43.5419,43.4742,43.4742,23194.0
2024-10-09 13:05:00,44.93,44.95,44.92,44.94,26192.0,43.4645,43.4838,43.4548,43.4742,26192.0
2024-10-09 13:10:00,44.94,44.99,44.94,44.98,45727.0,43.4742,43.5225,43.4742,43.5128,45727.0
2024-10-09 13:15:00,44.99,45.01,44.98,45.0,22721.0,43.5225,43.5419,43.5128,43.5322,22721.0
2024-10-09 13:20:00,45.0,45.02,44.99,45.02,15674.0,43.5322,43.5515,43.5225,43.5515,15674.0
2024-10-09 13:25:00,45.02,45.03,44.95,44.98,29748.0,43.5515,43.5612,43.4838,43.5128,29748.0
2024-10-09 13:30:00,44.97,45.02,44.97,45.02,137970.0,43.5032,43.5515,43.5032,43.5515,137970.0
2024-10-09 13:35:00,45.02,45.03,44.99,45.0,41018.0,43.5515,43.5612,43.5225,43.5322,41018.0
2024-10-09 13:40:00,45.0,45.02,44.99,45.0,45366.0,43.5322,43.5515,43.5225,43.5322,45366.0
2024-10-09 13:45:00,45.0,45.01,44.96,45.0,161699.0,43.5322,43.5419,43.4935,43.5322,161699.0
2024-10-09 13:50:00,45.0,45.04,44.93,45.04,160033.0,43.5322,43.5709,43.4645,43.5709,160033.0
2024-10-09 13:55:00,45.04,45.07,45.01,45.01,22184.0,43.5709,43.5999,43.5419,43.5419,22184.0
2024-10-09 14:00:00,45.01,45.03,45.0,45.02,28231.0,43.5419,43.5612,43.5322,43.5515,28231.0
2024-10-09 14:05:00,45.02,45.07,45.0,45.05,35314.0,43.5515,43.5999,43.5322,43.5806,35314.0
2024-10-09 14:10:00,45.04,45.05,44.99,45.0,19134.0,43.5709,43.5806,43.5225,43.5322,19134.0
2024-10-09 14:15:00,45.0,45.01,44.96,44.96,28354.0,43.5322,43.5419,43.4935,43.4935,28354.0
2024-10-09 14:20:00,44.97,44.97,44.94,44.96,264265.0,43.5032,43.5032,43.4742,43.4935,264265.0
2024-10-09 14:25:00,44.96,45.0,44.94,44.95,52704.0,43.4935,43.5322,43.4742,43.4838,52704.0
2024-10-09 14:30:00,44.95,44.95,44.89,44.93,66920.0,43.4838,43.4838,43.4258,43.4645,66920.0
2024-10-09 14:35:00,44.93,44.97,44.92,44.97,43774.0,43.4645,43.5032,43.4548,43.5032,43774.0
2024-10-09 14:40:00,44.97,44.98,44.94,44.95,24799.0,43.5032,43.5128,43.4742,43.4838,24799.0
2024-10-09 14:45:00,44.96,44.96,44.94,44.96,53018.0,43.4935,43.4935,43.4742,43.4935,53018.0
2024-10-09 14:50:00,44.96,45.03,44.95,45.0,46160.0,43.4935,43.5612,43.4838,43.5322,46160.0
2024-10-09 14:55:00,45.0,45.02,44.95,44.95,37771.0,43.5322,43.5515,43.4838,43.4838,37771.0
2024-10-09 15:00:00,44.95,44.96,44.93,44.96,34473.0,43.4838,43.4935,43.4645,43.4935,34473.0
2024-10-09 15:05:00,44.96,44.98,44.94,44.97,47201.0,43.4935,43.5128,43.4742,43.5032,47201.0
2024-10-09 15:10:00,44.97,44.98,44.95,44.98,22151.0,43.5032,43.5128,43.4838,43.5128,22151.0
2024-10-09 15:15:00,44.97,45.01,44.97,45.0,40685.0,43.5032,43.5419,43.5032,43.5322,40685.0
2024-10-09 15:20:00,45.0,45.02,44.97,45.01,42291.0,43.5322,43.5515,43.5032,43.5419,42291.0
2024-10-09 15:25:00,45.01,45.05,45.0,45.04,57627.0,43.5419,43.5806,43.5322,43.5709,57627.0
2024-10-09 15:30:00,45.04,45.05,44.98,45.02,94244.0,43.5709,43.5806,43.5128,43.5515,94244.0
2024-10-09 15:35:00,45.02,45.04,44.96,45.02,65806.0,43.5515,43.5709,43.4935,43.5515,65806.0
2024-10-09 15:40:00,45.02,45.04,44.99,45.02,52399.0,43.5515,43.5709,43.5225,43.5515,52399.0
2024-10-09 15:45:00,45.02,45.06,45.0,45.03,89267.0,43.5515,43.5902,43.5322,43.5612,89267.0
2024-10-09 15:50:00,45.03,45.15,45.01,45.14,190133.0,43.5612,43.6773,43.5419,43.6676,190133.0
2024-10-09 15:55:00,45.15,45.15,45.04,45.09,411710.0,43.6773,43.6773,43.5709,43.6193,411710.0
2024-10-10 09:30:00,44.9,45.02,44.87,44.92,81417.0,43.4355,43.5515,43.4064,43.4548,81417.0
2024-10-10 09:35:00,44.93,44.95,44.83,44.91,28752.0,43.4645,43.4838,43.3677,43.4451,28752.0
2024-10-10 09:40:00,44.95,45.01,44.86,44.87,24322.0,43.4838,43.5419,43.3968,43.4064,24322.0
2024-10-10 09:45:00,44.86,44.88,44.8,44.83,21345.0,43.3968,43.4161,43.3387,43.3677,21345.0
2024-10-10 09:50:00,44.86,45.05,44.83,45.0,61930.0,43.3968,43.5806,43.3677,43.5322,61930.0
2024-10-10 09:55:00,45.0,45.04,44.92,44.94,39473.0,43.5322,43.5709,43.4548,43.4742,39473.0
2024-10-10 10:00:00,44.94,45.05,44.91,45.02,42117.0,43.4742,43.5806,43.4451,43.5515,42117.0
2024-10-10 10:05:00,45.03,45.06,45.0,45.02,76954.0,43.5612,43.5902,43.5322,43.5515,76954.0
2024-10-10 10:10:00,45.04,45.04,44.94,44.98,65099.0,43.5709,43.5709,43.4742,43.5128,65099.0
2024-10-10 10:15:00,44.97,44.99,44.93,44.97,37567.0,43.5032,43.5225,43.4645,43.5032,37567.0
2024-10-10 10:20:00,44.97,45.02,44.93,45.01,56363.0,43.5032,43.5515,43.4645,43.5419,56363.0
2024-10-10 10:25:00,45.0,45.01,44.95,44.97,25020.0,43.5322,43.5419,43.4838,43.5032,25020.0
2024-10-10 10:30:00,44.96,45.03,44.95,44.99,45860.0,43.4935,43.5612,43.4838,43.5225,45860.0
2024-10-10 10:35:00,44.98,45.04,44.97,44.98,55328.0,43.5128,43.5709,43.5032,43.5128,55328.0
2024-10-10 10:40:00,44.98,45.01,44.93,44.94,43345.0,43.5128,43.5419,43.4645,43.4742,43345.0
2024-10-10 10:45:00,44.94,44.95,44.86,44.88,39404.0,43.4742,43.4838,43.3968,43.4161,39404.0
2024-10-10 10:50:00,44.87,44.89,44.8,44.82,121167.0,43.4064,43.4258,43.3387,43.3581,121167.0
2024-10-10 10:55:00,44.83,44.86,44.77,44.77,69445.0,43.3677,43.3968,43.3097,43.3097,69445.0
2024-10-10 11:00:00,44.77,44.83,44.75,44.83,34139.0,43.3097,43.3677,43.2903,43.3677,34139.0
2024-10-10 11:05:00,44.84,44.88,44.83,44.84,109857.0,43.3774,43.4161,43.3677,43.3774,109857.0
2024-10-10 11:10:00,44.85,44.87,44.82,44.86,225292.0,43.3871,43.4064,43.3581,43.3968,225292.0
2024-10-10 11:15:00,44.87,44.89,44.82,44.82,14567.0,43.4064,43.4258,43.3581,43.3581,14567.0
2024-10-10 11:20:00,44.83,44.83,44.77,44.78,33559.0,43.3677,43.3677,43.3097,43.3194,33559.0
2024-10-10 11:25:00,44.78,44.8,44.77,44.8,24348.0,43.3194,43.3387,43.3097,43.3387,24348.0
2024-10-10 11:30:00,44.8,44.8,44.75,44.78,23901.0,43.3387,43.3387,43.2903,43.3194,23901.0
2024-10-10 11:35:00,44.78,44.79,44.73,44.77,56219.0,43.3194,43.329,43.271,43.3097,56219.0
2024-10-10 11:40:00,44.78,44.8,44.76,44.79,69975.0,43.3194,43.3387,43.3,43.329,69975.0
2024-10-10 11:45:00,44.8,44.8,44.72,44.72,36573.0,43.3387,43.3387,43.2613,43.2613,36573.0
2024-10-10 11:50:00,44.73,44.78,44.7,44.78,12476.0,43.271,43.3194,43.242,43.3194,12476.0
2024-10-10 11:55:00,44.78,44.79,44.73,44.73,16316.0,43.3194,43.329,43.271,43.271,16316.0
2024-10-10 12:00:00,44.73,44.74,44.68,44.68,16459.0,43.271,43.2807,43.2226,43.2226,16459.0
2024-10-10 12:05:00,44.67,44.73,44.67,44.72,20068.0,43.213,43.271,43.213,43.2613,20068.0
2024-10-10 12:10:00,44.72,44.75,44.7,44.74,32165.0,43.2613,43.2903,43.242,43.2807,32165.0
2024-10-10 12:15:00,44.75,44.76,44.72,44.76,11115.0,43.2903,43.3,43.2613,43.3,11115.0
2024-10-10 12:20:00,44.76,44.79,44.75,44.75,21125.0,43.3,43.329,43.2903,43.2903,21125.0
2024-10-10 12:25:00,44.76,44.84,44.75,44.8,19613.0,43.3,43.3774,43.2903,43.3387,19613.0
2024-10-10 12:30:00,44.81,44.82,44.78,44.79,15998.0,43.3484,43.3581,43.3194,43.329,15998.0
2024-10-10 12:35:00,44.8,44.8,44.74,44.75,22222.0,43.3387,43.3387,43.2807,43.2903,22222.0
2024-10-10 12:40:00,44.74,44.74,44.63,44.67,62992.0,43.2807,43.2807,43.1743,43.213,62992.0
2024-10-10 12:45:00,44.67,44.72,44.66,44.69,25531.0,43.213,43.2613,43.2033,43.2323,25531.0
2024-10-10 12:50:00,44.69,44.73,44.68,44.7,19877.0,43.2323,43.271,43.2226,43.242,19877.0
2024-10-10 12:55:00,44.7,44.72,44.69,44.7,23654.0,43.242,43.2613,43.2323,43.242,23654.0
2024-10-10 13:00:00,44.7,44.71,44.64,44.65,15238.0,43.242,43.2517,43.1839,43.1936,15238.0
2024-10-10 13:05:00,44.65,44.65,44.54,44.55,50320.0,43.1936,43.1936,43.0872,43.0969,50320.0
2024-10-10 13:10:00,44.55,44.55,44.49,44.53,87542.0,43.0969,43.0969,43.0388,43.0775,87542.0
2024-10-10 13:15:00,44.53,44.58,44.52,44.58,23901.0,43.0775,43.1259,43.0679,43.1259,23901.0
2024-10-10 13:20:00,44.58,44.68,44.58,44.66,19547.0,43.1259,43.2226,43.1259,43.2033,19547.0
2024-10-10 13:25:00,44.66,44.7,44.64,44.68,32564.0,43.2033,43.242,43.1839,43.2226,32564.0
2024-10-10 13:30:00,44.68,44.7,44.64,44.68,18703.0,43.2226,43.242,43.1839,43.2226,18703.0
2024-10-10 13:35:00,44.68,44.69,44.61,44.63,25579.0,43.2226,43.2323,43.1549,43.1743,25579.0
2024-10-10 13:40:00,44.63,44.65,44.62,44.64,14414.0,43.1743,43.1936,43.1646,43.1839,14414.0
2024-10-10 13:45:00,44.64,44.64,44.58,44.58,13959.0,43.1839,43.1839,43.1259,43.1259,13959.0
2024-10-10 13:50:00,44.59,44.6,44.51,44.58,19108.0,43.1356,43.1452,43.0582,43.1259,19108.0
2024-10-10 13:55:00,44.58,44.63,44.57,44.62,30345.0,43.1259,43.1743,43.1162,43.1646,30345.0
2024-10-10 14:00:00,44.62,44.63,44.59,44.61,16428.0,43.1646,43.1743,43.1356,43.1549,16428.0
2024-10-10 14:05:00,44.62,44.64,44.62,44.64,8824.0,43.1646,43.1839,43.1646,43.1839,8824.0
2024-10-10 14:10:00,44.64,44.67,44.63,44.64,36714.0,43.1839,43.213,43.1743,43.1839,36714.0
2024-10-10 14:15:00,44.64,44.64,44.61,44.62,21582.0,43.1839,43.1839,43.1549,43.1646,21582.0
2024-10-10 14:20:00,44.61,44.65,44.59,44.64,23286.0,43.1549,43.1936,43.1356,43.1839,23286.0
2024-10-10 14:25:00,44.63,44.67,44.63,44.66,24528.0,43.1743,43.213,43.1743,43.2033,24528.0
2024-10-10 14:30:00,44.65,44.76,44.64,44.74,147974.0,43.1936,43.3,43.1839,43.2807,147974.0
2024-10-10 14:35:00,44.75,44.78,44.71,44.76,45893.0,43.2903,43.3194,43.2517,43.3,45893.0
2024-10-10 14:40:00,44.76,44.77,44.7,44.76,42609.0,43.3,43.3097,43.242,43.3,42609.0
2024-10-10 14:45:00,44.75,44.79,44.74,44.76,27510.0,43.2903,43.329,43.2807,43.3,27510.0
2024-10-10 14:50:00,44.76,44.76,44.7,44.7,21680.0,43.3,43.3,43.242,43.242,21680.0
2024-10-10 14:55:00,44.71,44.78,44.71,44.75,30199.0,43.2517,43.3194,43.2517,43.2903,30199.0
2024-10-10 15:00:00,44.75,44.78,44.74,44.75,30789.0,43.2903,43.3194,43.2807,43.2903,30789.0
2024-10-10 15:05:00,44.75,44.78,44.74,44.78,38432.0,43.2903,43.3194,43.2807,43.3194,38432.0
2024-10-10 15:10:00,44.77,44.8,44.76,44.78,39473.0,43.3097,43.3387,43.3,43.3194,39473.0
2024-10-10 15:15:00,44.78,44.81,44.76,44.8,26399.0,43.3194,43.3484,43.3,43.3387,26399.0
2024-10-10 15:20:00,44.8,44.8,44.77,44.79,23950.0,43.3387,43.3387,43.3097,43.329,23950.0
2024-10-10 15:25:00,44.78,44.78,44.74,44.75,35888.0,43.3194,43.3194,43.2807,43.2903,35888.0
2024-10-10 15:30:00,44.75,44.79,44.74,44.78,46229.0,43.2903,43.329,43.2807,43.3194,46229.0
2024-10-10 15:35:00,44.78,44.84,44.77,44.83,49263.0,43.3194,43.3774,43.3097,43.3677,49263.0
2024-10-10 15:40:00,44.83,44.88,44.83,44.86,60556.0,43.3677,43.4161,43.3677,43.3968,60556.0
2024-10-10 15:45:00,44.87,44.87,44.79,44.82,54089.0,43.4064,43.4064,43.329,43.3581,54089.0
2024-10-10 15:50:00,44.82,44.98,44.81,44.96,148026.0,43.3581,43.5128,43.3484,43.4935,148026.0
2024-10-10 15:55:00,44.96,44.98,44.92,44.95,298195.0,43.4935,43.5128,43.4548,43.4838,298195.0
2024-10-11 09:30:00,45.4,46.01,45.34,45.93,223035.0,43.9191,44.5093,43.8611,44.4319,223035.0
2024-10-11 09:35:00,45.95,46.02,45.83,46.01,138677.0,44.4512,44.5189,44.3351,44.5093,138677.0
2024-10-11 09:40:00,46.01,46.05,45.86,45.94,155872.0,44.5093,44.5479,44.3641,44.4415,155872.0
2024-10-11 09:45:00,45.94,45.96,45.85,45.87,92090.0,44.4415,44.4609,44.3545,44.3738,92090.0
2024-10-11 09:50:00,45.87,46.12,45.87,46.1,134626.0,44.3738,44.6157,44.3738,44.5963,134626.0
2024-10-11 09:55:00,46.09,46.29,46.08,46.28,79304.0,44.5866,44.7801,44.577,44.7704,79304.0
2024-10-11 10:00:00,46.27,46.42,46.24,46.41,192287.0,44.7608,44.9059,44.7317,44.8962,192287.0
2024-10-11 10:05:00,46.41,46.45,46.36,46.4,141287.0,44.8962,44.9349,44.8478,44.8865,141287.0
2024-10-11 10:10:00,46.4,46.4,46.33,46.37,96064.0,44.8865,44.8865,44.8188,44.8575,96064.0
2024-10-11 10:15:00,46.38,46.53,46.37,46.44,207590.0,44.8672,45.0123,44.8575,44.9252,207590.0
2024-10-11 10:20:00,46.44,46.5,46.35,46.46,156918.0,44.9252,44.9833,44.8382,44.9446,156918.0
2024-10-11 10:25:00,46.46,46.51,46.4,46.48,125124.0,44.9446,44.9929,44.8865,44.9639,125124.0
2024-10-11 10:30:00,46.47,46.49,46.32,46.36,99422.0,44.9542,44.9736,44.8091,44.8478,99422.0
2024-10-11 10:35:00,46.35,46.44,46.33,46.44,61578.0,44.8382,44.9252,44.8188,44.9252,61578.0
2024-10-11 10:40:00,46.44,46.45,46.32,46.38,109470.0,44.9252,44.9349,44.8091,44.8672,109470.0
2024-10-11 10:45:00,46.38,46.47,46.37,46.44,89347.0,44.8672,44.9542,44.8575,44.9252,89347.0
2024-10-11 10:50:00,46.44,46.44,46.31,46.32,38021.0,44.9252,44.9252,44.7995,44.8091,38021.0
2024-10-11 10:55:00,46.31,46.34,46.26,46.28,41645.0,44.7995,44.8285,44.7511,44.7704,41645.0
2024-10-11 11:00:00,46.28,46.3,46.25,46.29,52647.0,44.7704,44.7898,44.7414,44.7801,52647.0
2024-10-11 11:05:00,46.28,46.38,46.27,46.36,37847.0,44.7704,44.8672,44.7608,44.8478,37847.0
2024-10-11 11:10:00,46.36,46.52,46.34,46.52,258566.0,44.8478,45.0026,44.8285,45.0026,258566.0
2024-10-11 11:15:00,46.51,46.57,46.5,46.52,42452.0,44.9929,45.051,44.9833,45.0026,42452.0
2024-10-11 11:20:00,46.51,46.59,46.5,46.57,45383.0,44.9929,45.0703,44.9833,45.051,45383.0
2024-10-11 11:25:00,46.57,46.57,46.47,46.48,58426.0,45.051,45.051,44.9542,44.9639,58426.0
2024-10-11 11:30:00,46.48,46.51,46.43,46.5,83827.0,44.9639,44.9929,44.9156,44.9833,83827.0
2024-10-11 11:35:00,46.49,46.5,46.45,46.46,69173.0,44.9736,44.9833,44.9349,44.9446,69173.0
2024-10-11 11:40:00,46.47,46.47,46.4,46.45,47769.0,44.9542,44.9542,44.8865,44.9349,47769.0
2024-10-11 11:45:00,46.45,46.53,46.44,46.51,71822.0,44.9349,45.0123,44.9252,44.9929,71822.0
2024-10-11 11:50:00,46.51,46.52,46.48,46.49,41145.0,44.9929,45.0026,44.9639,44.9736,41145.0
2024-10-11 11:55:00,46.48,46.49,46.4,46.43,59718.0,44.9639,44.9736,44.8865,44.9156,59718.0
2024-10-11 12:00:00,46.44,46.46,46.39,46.46,63087.0,44.9252,44.9446,44.8769,44.9446,63087.0
2024-10-11 12:05:00,46.46,46.46,46.35,46.36,49669.0,44.9446,44.9446,44.8382,44.8478,49669.0
2024-10-11 12:10:00,46.36,46.37,46.33,46.36,29304.0,44.8478,44.8575,44.8188,44.8478,29304.0
2024-10-11 12:15:00,46.36,46.37,46.31,46.32,34033.0,44.8478,44.8575,44.7995,44.8091,34033.0
2024-10-11 12:20:00,46.32,46.35,46.31,46.32,40439.0,44.8091,44.8382,44.7995,44.8091,40439.0
2024-10-11 12:25:00,46.32,46.32,46.25,46.27,59983.0,44.8091,44.8091,44.7414,44.7608,59983.0
2024-10-11 12:30:00,46.27,46.35,46.26,46.35,35607.0,44.7608,44.8382,44.7511,44.8382,35607.0
2024-10-11 12:35:00,46.34,46.35,46.3,46.3,19155.0,44.8285,44.8382,44.7898,44.7898,19155.0
2024-10-11 12:40:00,46.3,46.33,46.3,46.3,26774.0,44.7898,44.8188,44.7898,44.7898,26774.0
2024-10-11 12:45:00,46.3,46.3,46.24,46.26,38334.0,44.7898,44.7898,44.7317,44.7511,38334.0
2024-10-11 12:50:00,46.27,46.29,46.26,46.28,27313.0,44.7608,44.7801,44.7511,44.7704,27313.0
2024-10-11 12:55:00,46.27,46.28,46.24,46.25,22263.0,44.7608,44.7704,44.7317,44.7414,22263.0
2024-10-11 13:00:00,46.26,46.27,46.19,46.2,23577.0,44.7511,44.7608,44.6834,44.6931,23577.0
2024-10-11 13:05:00,46.2,46.22,46.19,46.2,23151.0,44.6931,44.7124,44.6834,44.6931,23151.0
2024-10-11 13:10:00,46.2,46.21,46.17,46.17,41252.0,44.6931,44.7027,44.664,44.664,41252.0
2024-10-11 13:15:00,46.16,46.17,46.12,46.17,26771.0,44.6544,44.664,44.6157,44.664,26771.0
2024-10-11 13:20:00,46.16,46.17,46.08,46.11,71841.0,44.6544,44.664,44.577,44.606,71841.0
2024-10-11 13:25:00,46.1,46.14,46.09,46.12,31630.0,44.5963,44.635,44.5866,44.6157,31630.0
2024-10-11 13:30:00,46.12,46.12,46.08,46.08,32646.0,44.6157,44.6157,44.577,44.577,32646.0
2024-10-11 13:35:00,46.09,46.09,46.04,46.05,65314.0,44.5866,44.5866,44.5383,44.5479,65314.0
2024-10-11 13:40:00,46.05,46.11,46.02,46.09,84270.0,44.5479,44.606,44.5189,44.5866,84270.0
2024-10-11 13:45:00,46.09,46.16,46.08,46.14,38230.0,44.5866,44.6544,44.577,44.635,38230.0
2024-10-11 13:50:00,46.15,46.18,46.12,46.16,28475.0,44.6447,44.6737,44.6157,44.6544,28475.0
2024-10-11 13:55:00,46.17,46.18,46.12,46.14,47858.0,44.664,44.6737,44.6157,44.635,47858.0
2024-10-11 14:00:00,46.13,46.17,46.13,46.13,25847.0,44.6253,44.664,44.6253,44.6253,25847.0
2024-10-11 14:05:00,46.13,46.15,46.1,46.1,25650.0,44.6253,44.6447,44.5963,44.5963,25650.0
2024-10-11 14:10:00,46.11,46.14,46.1,46.12,26792.0,44.606,44.635,44.5963,44.6157,26792.0
2024-10-11 14:15:00,46.12,46.13,46.09,46.13,78986.0,44.6157,44.6253,44.5866,44.6253,78986.0
2024-10-11 14:20:00,46.13,46.23,46.11,46.21,151840.0,44.6253,44.7221,44.606,44.7027,151840.0
2024-10-11 14:25:00,46.21,46.25,46.15,46.19,79386.0,44.7027,44.7414,44.6447,44.6834,79386.0
2024-10-11 14:30:00,46.19,46.21,46.18,46.2,56953.0,44.6834,44.7027,44.6737,44.6931,56953.0
2024-10-11 14:35:00,46.2,46.21,46.13,46.19,77139.0,44.6931,44.7027,44.6253,44.6834,77139.0
2024-10-11 14:40:00,46.19,46.22,46.16,46.21,101345.0,44.6834,44.7124,44.6544,44.7027,101345.0
2024-10-11 14:45:00,46.2,46.25,46.19,46.23,59221.0,44.6931,44.7414,44.6834,44.7221,59221.0
2024-10-11 14:50:00,46.23,46.25,46.2,46.23,95369.0,44.7221,44.7414,44.6931,44.7221,95369.0
2024-10-11 14:55:00,46.22,46.24,46.2,46.23,57844.0,44.7124,44.7317,44.6931,44.7221,57844.0
2024-10-11 15:00:00,46.23,46.28,46.21,46.26,171009.0,44.7221,44.7704,44.7027,44.7511,171009.0
2024-10-11 15:05:00,46.26,46.32,46.24,46.32,79864.0,44.7511,44.8091,44.7317,44.8091,79864.0
2024-10-11 15:10:00,46.32,46.34,46.29,46.33,71120.0,44.8091,44.8285,44.7801,44.8188,71120.0
2024-10-11 15:15:00,46.34,46.4,46.32,46.36,80160.0,44.8285,44.8865,44.8091,44.8478,80160.0
2024-10-11 15:20:00,46.36,46.38,46.32,46.34,40453.0,44.8478,44.8672,44.8091,44.8285,40453.0
2024-10-11 15:25:00,46.33,46.33,46.28,46.28,30198.0,44.8188,44.8188,44.7704,44.7704,30198.0
2024-10-11 15:30:00,46.28,46.34,46.26,46.32,58359.0,44.7704,44.8285,44.7511,44.8091,58359.0
2024-10-11 15:35:00,46.33,46.34,46.29,46.33,57923.0,44.8188,44.8285,44.7801,44.8188,57923.0
2024-10-11 15:40:00,46.33,46.34,46.3,46.31,78423.0,44.8188,44.8285,44.7898,44.7995,78423.0
2024-10-11 15:45:00,46.31,46.34,46.29,46.34,94686.0,44.7995,44.8285,44.7801,44.8285,94686.0
2024-10-11 15:50:00,46.34,46.36,46.29,46.3,215833.0,44.8285,44.8478,44.7801,44.7898,215833.0
2024-10-11 15:55:00,46.29,46.31,46.25,46.27,456641.0,44.7801,44.7995,44.7414,44.7608,456641.0
2024-10-14 09:30:00,46.19,46.38,46.09,46.34,130649.0,44.6834,44.8672,44.5866,44.8285,130649.0
2024-10-14 09:35:00,46.33,46.42,46.25,46.42,61245.0,44.8188,44.9059,44.7414,44.9059,61245.0
2024-10-14 09:40:00,46.38,46.58,46.34,46.56,111762.0,44.8672,45.0607,44.8285,45.0413,111762.0
2024-10-14 09:45:00,46.56,46.69,46.55,46.67,102107.0,45.0413,45.1671,45.0316,45.1477,102107.0
2024-10-14 09:50:00,46.69,46.69,46.48,46.55,75334.0,45.1671,45.1671,44.9639,45.0316,75334.0
2024-10-14 09:55:00,46.58,46.6,46.5,46.52,50128.0,45.0607,45.08,44.9833,45.0026,50128.0
2024-10-14 10:00:00,46.53,46.66,46.52,46.63,78485.0,45.0123,45.138,45.0026,45.109,78485.0
2024-10-14 10:05:00,46.63,46.66,46.52,46.62,67659.0,45.109,45.138,45.0026,45.0994,67659.0
2024-10-14 10:10:00,46.62,46.72,46.61,46.69,89182.0,45.0994,45.1961,45.0897,45.1671,89182.0
2024-10-14 10:15:00,46.69,46.72,46.63,46.64,80904.0,45.1671,45.1961,45.109,45.1187,80904.0
2024-10-14 10:20:00,46.64,46.75,46.63,46.69,72617.0,45.1187,45.2251,45.109,45.1671,72617.0
2024-10-14 10:25:00,46.69,46.73,46.65,46.69,52177.0,45.1671,45.2058,45.1284,45.1671,52177.0
2024-10-14 10:30:00,46.69,46.8,46.69,46.75,79696.0,45.1671,45.2735,45.1671,45.2251,79696.0
2024-10-14 10:35:00,46.75,46.85,46.73,46.8,53649.0,45.2251,45.3219,45.2058,45.2735,53649.0
2024-10-14 10:40:00,46.81,46.86,46.77,46.86,76590.0,45.2832,45.3315,45.2445,45.3315,76590.0
2024-10-14 10:45:00,46.86,46.86,46.71,46.77,72312.0,45.3315,45.3315,45.1864,45.2445,72312.0
2024-10-14 10:50:00,46.76,46.83,46.74,46.78,64862.0,45.2348,45.3025,45.2154,45.2541,64862.0
2024-10-14 10:55:00,46.79,46.84,46.77,46.83,137994.0,45.2638,45.3122,45.2445,45.3025,137994.0
2024-10-14 11:00:00,46.83,46.83,46.75,46.77,74118.0,45.3025,45.3025,45.2251,45.2445,74118.0
2024-10-14 11:05:00,46.77,46.88,46.75,46.87,73415.0,45.2445,45.3509,45.2251,45.3412,73415.0
2024-10-14 11:10:00,46.88,46.92,46.87,46.9,68597.0,45.3509,45.3896,45.3412,45.3702,68597.0
2024-10-14 11:15:00,46.9,46.9,46.84,46.85,40553.0,45.3702,45.3702,45.3122,45.3219,40553.0
2024-10-14 11:20:00,46.86,46.88,46.82,46.87,54096.0,45.3315,45.3509,45.2928,45.3412,54096.0
2024-10-14 11:25:00,46.86,46.94,46.85,46.89,73707.0,45.3315,45.4089,45.3219,45.3605,73707.0
2024-10-14 11:30:00,46.89,46.9,46.84,46.84,120182.0,45.3605,45.3702,45.3122,45.3122,120182.0
2024-10-14 11:35:00,46.85,46.89,46.85,46.86,38566.0,45.3219,45.3605,45.3219,45.3315,38566.0
2024-10-14 11:40:00,46.86,46.89,46.84,46.88,30939.0,45.3315,45.3605,45.3122,45.3509,30939.0
2024-10-14 11:45:00,46.88,46.88,46.83,46.86,36897.0,45.3509,45.3509,45.3025,45.3315,36897.0
2024-10-14 11:50:00,46.86,46.9,46.85,46.9,27223.0,45.3315,45.3702,45.3219,45.3702,27223.0
2024-10-14 11:55:00,46.9,46.97,46.89,46.96,47887.0,45.3702,45.4379,45.3605,45.4283,47887.0
2024-10-14 12:00:00,46.96,47.06,46.96,47.05,88152.0,45.4283,45.525,45.4283,45.5153,88152.0
2024-10-14 12:05:00,47.05,47.09,47.01,47.01,45602.0,45.5153,45.554,45.4766,45.4766,45602.0
2024-10-14 12:10:00,47.02,47.07,47.01,47.07,26790.0,45.4863,45.5347,45.4766,45.5347,26790.0
2024-10-14 12:15:00,47.07,47.08,47.01,47.02,33460.0,45.5347,45.5444,45.4766,45.4863,33460.0
2024-10-14 12:20:00,47.02,47.05,47.02,47.03,38477.0,45.4863,45.5153,45.4863,45.496,38477.0
2024-10-14 12:25:00,47.03,47.05,46.99,47.0,50177.0,45.496,45.5153,45.4573,45.467,50177.0
2024-10-14 12:30:00,47.0,47.01,46.96,46.97,29254.0,45.467,45.4766,45.4283,45.4379,29254.0
2024-10-14 12:35:00,46.97,47.02,46.96,47.02,43637.0,45.4379,45.4863,45.4283,45.4863,43637.0
2024-10-14 12:40:00,47.02,47.03,46.98,46.99,32924.0,45.4863,45.496,45.4476,45.4573,32924.0
2024-10-14 12:45:00,47.0,47.01,46.98,47.0,23332.0,45.467,45.4766,45.4476,45.467,23332.0
2024-10-14 12:50:00,47.0,47.02,46.99,47.01,23882.0,45.467,45.4863,45.4573,45.4766,23882.0
2024-10-14 12:55:00,47.02,47.02,46.99,47.0,12560.0,45.4863,45.4863,45.4573,45.467,12560.0
2024-10-14 13:00:00,47.0,47.01,46.98,47.01,43245.0,45.467,45.4766,45.4476,45.4766,43245.0
2024-10-14 13:05:00,47.01,47.02,46.99,46.99,35468.0,45.4766,45.4863,45.4573,45.4573,35468.0
2024-10-14 13:10:00,47.0,47.02,46.93,46.94,197195.0,45.467,45.4863,45.3992,45.4089,197195.0
2024-10-14 13:15:00,46.94,47.05,46.92,47.04,295839.0,45.4089,45.5153,45.3896,45.5057,295839.0
2024-10-14 13:20:00,47.04,47.05,47.0,47.02,39899.0,45.5057,45.5153,45.467,45.4863,39899.0
2024-10-14 13:25:00,47.02,47.02,46.99,47.02,43663.0,45.4863,45.4863,45.4573,45.4863,43663.0
2024-10-14 13:30:00,47.01,47.02,46.98,46.98,95230.0,45.4766,45.4863,45.4476,45.4476,95230.0
2024-10-14 13:35:00,46.98,46.99,46.95,46.97,36538.0,45.4476,45.4573,45.4186,45.4379,36538.0
2024-10-14 13:40:00,46.97,46.97,46.94,46.95,29104.0,45.4379,45.4379,45.4089,45.4186,29104.0
2024-10-14 13:45:00,46.96,46.96,46.92,46.95,25696.0,45.4283,45.4283,45.3896,45.4186,25696.0
2024-10-14 13:50:00,46.95,46.99,46.94,46.98,30450.0,45.4186,45.4573,45.4089,45.4476,30450.0
2024-10-14 13:55:00,46.98,47.02,46.98,47.0,45982.0,45.4476,45.4863,45.4476,45.467,45982.0
2024-10-14 14:00:00,47.01,47.03,46.98,47.02,32037.0,45.4766,45.496,45.4476,45.4863,32037.0
2024-10-14 14:05:00,47.01,47.08,47.01,47.07,74202.0,45.4766,45.5444,45.4766,45.5347,74202.0
2024-10-14 14:10:00,47.07,47.08,47.04,47.07,41172.0,45.5347,45.5444,45.5057,45.5347,41172.0
2024-10-14 14:15:00,47.07,47.1,47.05,47.09,54456.0,45.5347,45.5637,45.5153,45.554,54456.0
2024-10-14 14:20:00,47.09,47.12,47.07,47.12,53447.0,45.554,45.583,45.5347,45.583,53447.0
2024-10-14 14:25:00,47.13,47.13,47.08,47.12,37515.0,45.5927,45.5927,45.5444,45.583,37515.0
2024-10-14 14:30:00,47.11,47.13,47.09,47.11,36114.0,45.5734,45.5927,45.554,45.5734,36114.0
2024-10-14 14:35:00,47.12,47.15,47.1,47.11,49406.0,45.583,45.6121,45.5637,45.5734,49406.0
2024-10-14 14:40:00,47.12,47.12,47.09,47.1,41800.0,45.583,45.583,45.554,45.5637,41800.0
2024-10-14 14:45:00,47.11,47.11,47.08,47.09,27753.0,45.5734,45.5734,45.5444,45.554,27753.0
2024-10-14 14:50:00,47.08,47.11,47.07,47.08,66614.0,45.5444,45.5734,45.5347,45.5444,66614.0
2024-10-14 14:55:00,47.08,47.08,47.04,47.04,55414.0,45.5444,45.5444,45.5057,45.5057,55414.0
2024-10-14 15:00:00,47.05,47.05,46.99,47.03,81884.0,45.5153,45.5153,45.4573,45.496,81884.0
2024-10-14 15:05:00,47.03,47.03,46.99,47.0,65021.0,45.496,45.496,45.4573,45.467,65021.0
2024-10-14 15:10:00,47.0,47.11,47.0,47.1,85888.0,45.467,45.5734,45.467,45.5637,85888.0
2024-10-14 15:15:00,47.1,47.14,47.08,47.1,64781.0,45.5637,45.6024,45.5444,45.5637,64781.0
2024-10-14 15:20:00,47.09,47.11,47.06,47.11,49444.0,45.554,45.5734,45.525,45.5734,49444.0
2024-10-14 15:25:00,47.11,47.13,47.09,47.12,42931.0,45.5734,45.5927,45.554,45.583,42931.0
2024-10-14 15:30:00,47.12,47.17,47.11,47.16,81952.0,45.583,45.6314,45.5734,45.6217,81952.0
2024-10-14 15:35:00,47.16,47.17,47.12,47.16,114287.0,45.6217,45.6314,45.583,45.6217,114287.0
2024-10-14 15:40:00,47.16,47.19,47.14,47.15,113666.0,45.6217,45.6508,45.6024,45.6121,113666.0
2024-10-14 15:45:00,47.15,47.15,47.11,47.13,143262.0,45.6121,45.6121,45.5734,45.5927,143262.0
2024-10-14 15:50:00,47.12,47.15,47.08,47.13,269691.0,45.583,45.6121,45.5444,45.5927,269691.0
2024-10-14 15:55:00,47.12,47.2,47.1,47.13,669234.0,45.583,45.6604,45.5637,45.5927,669234.0
2024-10-15 09:30:00,47.45,47.75,47.37,47.5,289772.0,45.9023,46.1925,45.8249,45.9507,289772.0
2024-10-15 09:35:00,47.45,47.45,47.22,47.23,101149.0,45.9023,45.9023,45.6798,45.6895,101149.0
2024-10-15 09:40:00,47.23,47.42,47.23,47.28,191992.0,45.6895,45.8733,45.6895,45.7378,191992.0
2024-10-15 09:45:00,47.27,47.56,47.27,47.52,91327.0,45.7282,46.0087,45.7282,45.97,91327.0
2024-10-15 09:50:00,47.53,47.58,47.43,47.49,55273.0,45.9797,46.028,45.8829,45.941,55273.0
2024-10-15 09:55:00,47.5,47.53,47.43,47.49,43931.0,45.9507,45.9797,45.8829,45.941,43931.0
2024-10-15 10:00:00,47.49,47.66,47.48,47.65,102167.0,45.941,46.1054,45.9313,46.0958,102167.0
2024-10-15 10:05:00,47.65,47.69,47.52,47.61,105931.0,46.0958,46.1345,45.97,46.0571,105931.0
2024-10-15 10:10:00,47.61,47.69,47.56,47.64,68297.0,46.0571,46.1345,46.0087,46.0861,68297.0
2024-10-15 10:15:00,47.64,47.76,47.64,47.72,65629.0,46.0861,46.2022,46.0861,46.1635,65629.0
2024-10-15 10:20:00,47.72,47.8,47.69,47.74,89912.0,46.1635,46.2409,46.1345,46.1828,89912.0
2024-10-15 10:25:00,47.74,47.82,47.73,47.8,54390.0,46.1828,46.2602,46.1731,46.2409,54390.0
2024-10-15 10:30:00,47.8,47.83,47.72,47.74,78238.0,46.2409,46.2699,46.1635,46.1828,78238.0
2024-10-15 10:35:00,47.73,47.85,47.68,47.72,133518.0,46.1731,46.2892,46.1248,46.1635,133518.0
2024-10-15 10:40:00,47.72,47.8,47.56,47.62,115633.0,46.1635,46.2409,46.0087,46.0667,115633.0
2024-10-15 10:45:00,47.61,47.74,47.56,47.69,71274.0,46.0571,46.1828,46.0087,46.1345,71274.0
2024-10-15 10:50:00,47.69,47.79,47.66,47.78,42125.0,46.1345,46.2312,46.1054,46.2215,42125.0
2024-10-15 10:55:00,47.77,47.84,47.76,47.79,59363.0,46.2118,46.2796,46.2022,46.2312,59363.0
2024-10-15 11:00:00,47.8,47.86,47.72,47.85,77765.0,46.2409,46.2989,46.1635,46.2892,77765.0
2024-10-15 11:05:00,47.85,47.9,47.83,47.86,43453.0,46.2892,46.3376,46.2699,46.2989,43453.0
2024-10-15 11:10:00,47.85,47.86,47.74,47.77,56975.0,46.2892,46.2989,46.1828,46.2118,56975.0
2024-10-15 11:15:00,47.78,47.87,47.77,47.86,65573.0,46.2215,46.3086,46.2118,46.2989,65573.0
2024-10-15 11:20:00,47.86,47.9,47.84,47.86,62844.0,46.2989,46.3376,46.2796,46.2989,62844.0
2024-10-15 11:25:00,47.86,47.92,47.84,47.85,45630.0,46.2989,46.357,46.2796,46.2892,45630.0
2024-10-15 11:30:00,47.85,47.89,47.72,47.73,88929.0,46.2892,46.3279,46.1635,46.1731,88929.0
2024-10-15 11:35:00,47.72,47.75,47.68,47.72,75524.0,46.1635,46.1925,46.1248,46.1635,75524.0
2024-10-15 11:40:00,47.72,47.79,47.71,47.75,54980.0,46.1635,46.2312,46.1538,46.1925,54980.0
2024-10-15 11:45:00,47.75,47.77,47.71,47.76,45895.0,46.1925,46.2118,46.1538,46.2022,45895.0
2024-10-15 11:50:00,47.77,47.77,47.72,47.74,51603.0,46.2118,46.2118,46.1635,46.1828,51603.0
2024-10-15 11:55:00,47.74,47.75,47.69,47.7,52132.0,46.1828,46.1925,46.1345,46.1441,52132.0
2024-10-15 12:00:00,47.71,47.8,47.68,47.77,83395.0,46.1538,46.2409,46.1248,46.2118,83395.0
2024-10-15 12:05:00,47.77,47.82,47.75,47.8,44938.0,46.2118,46.2602,46.1925,46.2409,44938.0
2024-10-15 12:10:00,47.81,47.83,47.77,47.82,36628.0,46.2505,46.2699,46.2118,46.2602,36628.0
2024-10-15 12:15:00,47.82,47.86,47.8,47.86,31344.0,46.2602,46.2989,46.2409,46.2989,31344.0
2024-10-15 12:20:00,47.86,48.0,47.85,47.99,72865.0,46.2989,46.4343,46.2892,46.4247,72865.0
2024-10-15 12:25:00,47.99,48.01,47.96,47.99,95466.0,46.4247,46.444,46.3956,46.4247,95466.0
2024-10-15 12:30:00,47.99,48.04,47.96,47.99,63909.0,46.4247,46.473,46.3956,46.4247,63909.0
2024-10-15 12:35:00,47.99,48.08,47.97,48.08,51870.0,46.4247,46.5117,46.4053,46.5117,51870.0
2024-10-15 12:40:00,48.08,48.08,48.0,48.02,51697.0,46.5117,46.5117,46.4343,46.4537,51697.0
2024-10-15 12:45:00,48.02,48.05,47.98,48.01,55930.0,46.4537,46.4827,46.415,46.444,55930.0
2024-10-15 12:50:00,48.01,48.02,47.96,47.99,42783.0,46.444,46.4537,46.3956,46.4247,42783.0
2024-10-15 12:55:00,47.98,48.0,47.95,47.98,40808.0,46.415,46.4343,46.386,46.415,40808.0
2024-10-15 13:00:00,47.98,48.0,47.94,47.97,39433.0,46.415,46.4343,46.3763,46.4053,39433.0
2024-10-15 13:05:00,47.97,47.97,47.83,47.84,37609.0,46.4053,46.4053,46.2699,46.2796,37609.0
2024-10-15 13:10:00,47.83,47.83,47.74,47.75,103458.0,46.2699,46.2699,46.1828,46.1925,103458.0
2024-10-15 13:15:00,47.76,47.79,47.69,47.7,29896.0,46.2022,46.2312,46.1345,46.1441,29896.0
2024-10-15 13:20:00,47.7,47.7,47.63,47.64,31986.0,46.1441,46.1441,46.0764,46.0861,31986.0
2024-10-15 13:25:00,47.65,47.65,47.56,47.59,43969.0,46.0958,46.0958,46.0087,46.0377,43969.0
2024-10-15 13:30:00,47.59,47.63,47.55,47.57,29328.0,46.0377,46.0764,45.999,46.0184,29328.0
2024-10-15 13:35:00,47.56,47.58,47.54,47.57,49216.0,46.0087,46.028,45.9893,46.0184,49216.0
2024-10-15 13:40:00,47.57,47.59,47.54,47.55,37599.0,46.0184,46.0377,45.9893,45.999,37599.0
2024-10-15 13:45:00,47.55,47.58,47.5,47.57,34295.0,45.999,46.028,45.9507,46.0184,34295.0
2024-10-15 13:50:00,47.57,47.57,47.48,47.49,38072.0,46.0184,46.0184,45.9313,45.941,38072.0
2024-10-15 13:55:00,47.5,47.5,47.39,47.41,48489.0,45.9507,45.9507,45.8442,45.8636,48489.0
2024-10-15 14:00:00,47.41,47.42,47.35,47.36,44808.0,45.8636,45.8733,45.8055,45.8152,44808.0
2024-10-15 14:05:00,47.36,47.41,47.33,47.34,44172.0,45.8152,45.8636,45.7862,45.7959,44172.0
2024-10-15 14:10:00,47.34,47.4,47.29,47.3,38381.0,45.7959,45.8539,45.7475,45.7572,38381.0
2024-10-15 14:15:00,47.3,47.3,47.18,47.22,43986.0,45.7572,45.7572,45.6411,45.6798,43986.0
2024-10-15 14:20:00,47.22,47.27,47.21,47.25,37993.0,45.6798,45.7282,45.6701,45.7088,37993.0
2024-10-15 14:25:00,47.26,47.26,47.18,47.2,30510.0,45.7185,45.7185,45.6411,45.6604,30510.0
2024-10-15 14:30:00,47.2,47.25,47.19,47.24,33490.0,45.6604,45.7088,45.6508,45.6991,33490.0
2024-10-15 14:35:00,47.25,47.26,47.22,47.24,28452.0,45.7088,45.7185,45.6798,45.6991,28452.0
2024-10-15 14:40:00,47.24,47.27,47.2,47.26,63061.0,45.6991,45.7282,45.6604,45.7185,63061.0
2024-10-15 14:45:00,47.27,47.35,47.27,47.3,37423.0,45.7282,45.8055,45.7282,45.7572,37423.0
2024-10-15 14:50:00,47.3,47.37,47.29,47.37,46404.0,45.7572,45.8249,45.7475,45.8249,46404.0
2024-10-15 14:55:00,47.37,47.38,47.33,47.35,55549.0,45.8249,45.8346,45.7862,45.8055,55549.0
2024-10-15 15:00:00,47.35,47.38,47.28,47.29,51771.0,45.8055,45.8346,45.7378,45.7475,51771.0
2024-10-15 15:05:00,47.3,47.31,47.22,47.23,53756.0,45.7572,45.7668,45.6798,45.6895,53756.0
2024-10-15 15:10:00,47.23,47.29,47.2,47.21,67094.0,45.6895,45.7475,45.6604,45.6701,67094.0
2024-10-15 15:15:00,47.22,47.24,47.18,47.24,63548.0,45.6798,45.6991,45.6411,45.6991,63548.0
2024-10-15 15:20:00,47.24,47.3,47.21,47.3,53251.0,45.6991,45.7572,45.6701,45.7572,53251.0
2024-10-15 15:25:00,47.3,47.3,47.21,47.22,51059.0,45.7572,45.7572,45.6701,45.6798,51059.0
2024-10-15 15:30:00,47.21,47.24,47.18,47.21,71930.0,45.6701,45.6991,45.6411,45.6701,71930.0
2024-10-15 15:35:00,47.21,47.22,47.1,47.2,83341.0,45.6701,45.6798,45.5637,45.6604,83341.0
2024-10-15 15:40:00,47.19,47.2,47.12,47.13,99941.0,45.6508,45.6604,45.583,45.5927,99941.0
2024-10-15 15:45:00,47.13,47.16,47.1,47.11,171983.0,45.5927,45.6217,45.5637,45.5734,171983.0
2024-10-15 15:50:00,47.11,47.12,47.04,47.12,228996.0,45.5734,45.583,45.5057,45.583,228996.0
2024-10-15 15:55:00,47.11,47.11,46.94,47.03,672984.0,45.5734,45.5734,45.4089,45.496,672984.0
2024-10-16 09:30:00,48.73,50.0,48.73,49.34,1004032.0,47.1405,48.3691,47.1405,47.7306,1004032.0
2024-10-16 09:35:00,49.34,49.46,48.77,48.95,569941.0,47.7306,47.8467,47.1792,47.3534,569941.0
2024-10-16 09:40:00,48.94,49.37,48.82,49.36,404812.0,47.3437,47.7597,47.2276,47.75,404812.0
2024-10-16 09:45:00,49.36,49.53,49.2,49.53,439663.0,47.75,47.9144,47.5952,47.9144,439663.0
2024-10-16 09:50:00,49.48,49.76,49.39,49.55,373788.0,47.8661,48.1369,47.779,47.9338,373788.0
2024-10-16 09:55:00,49.55,49.77,49.49,49.71,423849.0,47.9338,48.1466,47.8757,48.0886,423849.0
2024-10-16 10:00:00,49.7,50.11,49.69,50.09,414154.0,48.0789,48.4755,48.0692,48.4562,414154.0
2024-10-16 10:05:00,50.09,50.09,49.89,49.9,260556.0,48.4562,48.4562,48.2627,48.2724,260556.0
2024-10-16 10:10:00,49.89,49.99,49.35,49.42,437941.0,48.2627,48.3594,47.7403,47.808,437941.0
2024-10-16 10:15:00,49.4,49.66,49.38,49.64,116020.0,47.7887,48.0402,47.7693,48.0208,116020.0
2024-10-16 10:20:00,49.62,49.66,49.22,49.33,285431.0,48.0015,48.0402,47.6145,47.721,285431.0
2024-10-16 10:25:00,49.33,49.49,49.26,49.37,567326.0,47.721,47.8757,47.6532,47.7597,567326.0
2024-10-16 10:30:00,49.38,49.45,49.33,49.39,369503.0,47.7693,47.837,47.721,47.779,369503.0
2024-10-16 10:35:00,49.39,49.5,49.29,49.31,676354.0,47.779,47.8854,47.6823,47.7016,676354.0
2024-10-16 10:40:00,49.33,49.4,49.19,49.29,146252.0,47.721,47.7887,47.5855,47.6823,146252.0
2024-10-16 10:45:00,49.29,49.36,49.21,49.34,91448.0,47.6823,47.75,47.6049,47.7306,91448.0
2024-10-16 10:50:00,49.35,49.4,49.32,49.39,102502.0,47.7403,47.7887,47.7113,47.779,102502.0
2024-10-16 10:55:00,49.4,49.43,49.16,49.2,166582.0,47.7887,47.8177,47.5565,47.5952,166582.0
2024-10-16 11:00:00,49.2,49.36,49.19,49.28,85703.0,47.5952,47.75,47.5855,47.6726,85703.0
2024-10-16 11:05:00,49.28,49.28,49.12,49.19,127410.0,47.6726,47.6726,47.5178,47.5855,127410.0
2024-10-16 11:10:00,49.19,49.27,49.14,49.22,378494.0,47.5855,47.6629,47.5372,47.6145,378494.0
2024-10-16 11:15:00,49.22,49.27,49.17,49.19,195267.0,47.6145,47.6629,47.5662,47.5855,195267.0
2024-10-16 11:20:00,49.19,49.25,49.15,49.21,231219.0,47.5855,47.6436,47.5468,47.6049,231219.0
2024-10-16 11:25:00,49.2,49.21,49.11,49.16,68551.0,47.5952,47.6049,47.5081,47.5565,68551.0
2024-10-16 11:30:00,49.15,49.22,49.11,49.2,97011.0,47.5468,47.6145,47.5081,47.5952,97011.0
2024-10-16 11:35:00,49.19,49.21,49.13,49.19,64003.0,47.5855,47.6049,47.5275,47.5855,64003.0
2024-10-16 11:40:00,49.2,49.31,49.16,49.16,103888.0,47.5952,47.7016,47.5565,47.5565,103888.0
2024-10-16 11:45:00,49.15,49.22,49.12,49.18,119907.0,47.5468,47.6145,47.5178,47.5759,119907.0
2024-10-16 11:50:00,49.19,49.35,49.19,49.22,611477.0,47.5855,47.7403,47.5855,47.6145,611477.0
2024-10-16 11:55:00,49.22,49.31,49.21,49.25,210900.0,47.6145,47.7016,47.6049,47.6436,210900.0
2024-10-16 12:00:00,49.25,49.3,49.23,49.26,149941.0,47.6436,47.6919,47.6242,47.6532,149941.0
2024-10-16 12:05:00,49.26,49.29,49.14,49.16,127859.0,47.6532,47.6823,47.5372,47.5565,127859.0
2024-10-16 12:10:00,49.17,49.25,49.15,49.2,121297.0,47.5662,47.6436,47.5468,47.5952,121297.0
2024-10-16 12:15:00,49.21,49.27,49.19,49.25,213706.0,47.6049,47.6629,47.5855,47.6436,213706.0
2024-10-16 12:20:00,49.25,49.25,49.21,49.22,180445.0,47.6436,47.6436,47.6049,47.6145,180445.0
2024-10-16 12:25:00,49.22,49.23,49.17,49.18,57286.0,47.6145,47.6242,47.5662,47.5759,57286.0
2024-10-16 12:30:00,49.17,49.24,49.16,49.23,47336.0,47.5662,47.6339,47.5565,47.6242,47336.0
2024-10-16 12:35:00,49.22,49.24,49.18,49.2,56732.0,47.6145,47.6339,47.5759,47.5952,56732.0
2024-10-16 12:40:00,49.19,49.26,49.18,49.25,605213.0,47.5855,47.6532,47.5759,47.6436,605213.0
2024-10-16 12:45:00,49.25,49.25,49.19,49.2,92501.0,47.6436,47.6436,47.5855,47.5952,92501.0
2024-10-16 12:50:00,49.21,49.21,49.12,49.15,104582.0,47.6049,47.6049,47.5178,47.5468,104582.0
2024-10-16 12:55:00,49.16,49.17,49.08,49.14,119600.0,47.5565,47.5662,47.4791,47.5372,119600.0
2024-10-16 13:00:00,49.14,49.21,49.13,49.18,49504.0,47.5372,47.6049,47.5275,47.5759,49504.0
2024-10-16 13:05:00,49.18,49.24,49.15,49.16,58163.0,47.5759,47.6339,47.5468,47.5565,58163.0
2024-10-16 13:10:00,49.17,49.21,49.16,49.2,26179.0,47.5662,47.6049,47.5565,47.5952,26179.0
2024-10-16 13:15:00,49.2,49.21,49.16,49.16,20527.0,47.5952,47.6049,47.5565,47.5565,20527.0
2024-10-16 13:20:00,49.16,49.25,49.15,49.25,105762.0,47.5565,47.6436,47.5468,47.6436,105762.0
2024-10-16 13:25:00,49.25,49.25,49.19,49.22,199908.0,47.6436,47.6436,47.5855,47.6145,199908.0
2024-10-16 13:30:00,49.21,49.26,49.19,49.22,271211.0,47.6049,47.6532,47.5855,47.6145,271211.0
2024-10-16 13:35:00,49.22,49.32,49.21,49.31,264786.0,47.6145,47.7113,47.6049,47.7016,264786.0
2024-10-16 13:40:00,49.31,49.33,49.21,49.28,213348.0,47.7016,47.721,47.6049,47.6726,213348.0
2024-10-16 13:45:00,49.28,49.29,49.18,49.24,123456.0,47.6726,47.6823,47.5759,47.6339,123456.0
2024-10-16 13:50:00,49.24,49.26,49.21,49.22,141935.0,47.6339,47.6532,47.6049,47.6145,141935.0
2024-10-16 13:55:00,49.21,49.31,49.15,49.16,2238583.0,47.6049,47.7016,47.5468,47.5565,2238583.0
2024-10-16 14:00:00,49.18,49.23,49.15,49.23,108628.0,47.5759,47.6242,47.5468,47.6242,108628.0
2024-10-16 14:05:00,49.23,49.24,49.18,49.2,262090.0,47.6242,47.6339,47.5759,47.5952,262090.0
2024-10-16 14:10:00,49.2,49.24,49.16,49.2,104396.0,47.5952,47.6339,47.5565,47.5952,104396.0
2024-10-16 14:15:00,49.2,49.21,49.12,49.13,92189.0,47.5952,47.6049,47.5178,47.5275,92189.0
2024-10-16 14:20:00,49.13,49.13,49.08,49.09,118511.0,47.5275,47.5275,47.4791,47.4888,118511.0
2024-10-16 14:25:00,49.1,49.21,49.05,49.16,185306.0,47.4985,47.6049,47.4501,47.5565,185306.0
2024-10-16 14:30:00,49.16,49.22,49.15,49.19,560571.0,47.5565,47.6145,47.5468,47.5855,560571.0
2024-10-16 14:35:00,49.19,49.21,49.17,49.21,153600.0,47.5855,47.6049,47.5662,47.6049,153600.0
2024-10-16 14:40:00,49.2,49.21,49.13,49.17,226342.0,47.5952,47.6049,47.5275,47.5662,226342.0
2024-10-16 14:45:00,49.17,49.21,49.15,49.21,105320.0,47.5662,47.6049,47.5468,47.6049,105320.0
2024-10-16 14:50:00,49.21,49.22,49.18,49.21,108739.0,47.6049,47.6145,47.5759,47.6049,108739.0
2024-10-16 14:55:00,49.21,49.47,49.2,49.41,202282.0,47.6049,47.8564,47.5952,47.7984,202282.0
2024-10-16 15:00:00,49.41,49.43,49.23,49.3,144918.0,47.7984,47.8177,47.6242,47.6919,144918.0
2024-10-16 15:05:00,49.3,49.34,49.25,49.32,126430.0,47.6919,47.7306,47.6436,47.7113,126430.0
2024-10-16 15:10:00,49.33,49.42,49.29,49.33,200270.0,47.721,47.808,47.6823,47.721,200270.0
2024-10-16 15:15:00,49.33,49.39,49.28,49.32,1349997.0,47.721,47.779,47.6726,47.7113,1349997.0
2024-10-16 15:20:00,49.32,49.42,49.31,49.39,549616.0,47.7113,47.808,47.7016,47.779,549616.0
2024-10-16 15:25:00,49.39,49.41,49.25,49.25,144673.0,47.779,47.7984,47.6436,47.6436,144673.0
2024-10-16 15:30:00,49.25,49.32,49.24,49.3,130182.0,47.6436,47.7113,47.6339,47.6919,130182.0
2024-10-16 15:35:00,49.3,49.35,49.27,49.34,159756.0,47.6919,47.7403,47.6629,47.7306,159756.0
2024-10-16 15:40:00,49.34,49.36,49.29,49.36,313192.0,47.7306,47.75,47.6823,47.75,313192.0
2024-10-16 15:45:00,49.36,49.44,49.32,49.32,700125.0,47.75,47.8274,47.7113,47.7113,700125.0
2024-10-16 15:50:00,49.33,49.34,49.18,49.22,649155.0,47.721,47.7306,47.5759,47.6145,649155.0
2024-10-16 15:55:00,49.22,49.23,49.13,49.2,1121143.0,47.6145,47.6242,47.5275,47.5952,1121143.0
2024-10-17 09:30:00,49.87,49.96,49.25,49.45,694334.0,48.2433,48.3304,47.6436,47.837,694334.0
2024-10-17 09:35:00,49.46,49.69,49.26,49.68,248200.0,47.8467,48.0692,47.6532,48.0595,248200.0
2024-10-17 09:40:00,49.66,49.78,49.55,49.66,332574.0,48.0402,48.1563,47.9338,48.0402,332574.0
2024-10-17 09:45:00,49.65,49.76,49.56,49.56,160491.0,48.0305,48.1369,47.9435,47.9435,160491.0
2024-10-17 09:50:00,49.57,49.77,49.57,49.73,172040.0,47.9531,48.1466,47.9531,48.1079,172040.0
2024-10-17 09:55:00,49.73,49.92,49.73,49.91,163589.0,48.1079,48.2917,48.1079,48.282,163589.0
2024-10-17 10:00:00,49.92,49.95,49.79,49.85,126989.0,48.2917,48.3207,48.166,48.224,126989.0
2024-10-17 10:05:00,49.86,49.97,49.83,49.94,119621.0,48.2337,48.3401,48.2047,48.3111,119621.0
2024-10-17 10:10:00,49.94,49.95,49.7,49.75,155467.0,48.3111,48.3207,48.0789,48.1273,155467.0
2024-10-17 10:15:00,49.75,49.81,49.63,49.74,107157.0,48.1273,48.1853,48.0112,48.1176,107157.0
2024-10-17 10:20:00,49.73,49.77,49.64,49.76,193824.0,48.1079,48.1466,48.0208,48.1369,193824.0
2024-10-17 10:25:00,49.76,49.76,49.49,49.63,307595.0,48.1369,48.1369,47.8757,48.0112,307595.0
2024-10-17 10:30:00,49.63,49.77,49.54,49.74,266051.0,48.0112,48.1466,47.9241,48.1176,266051.0
2024-10-17 10:35:00,49.73,49.93,49.72,49.92,270685.0,48.1079,48.3014,48.0982,48.2917,270685.0
2024-10-17 10:40:00,49.93,49.96,49.85,49.89,122851.0,48.3014,48.3304,48.224,48.2627,122851.0
2024-10-17 10:45:00,49.89,49.92,49.86,49.9,76681.0,48.2627,48.2917,48.2337,48.2724,76681.0
2024-10-17 10:50:00,49.89,49.9,49.81,49.84,66810.0,48.2627,48.2724,48.1853,48.2143,66810.0
2024-10-17 10:55:00,49.84,49.85,49.76,49.83,92825.0,48.2143,48.224,48.1369,48.2047,92825.0
2024-10-17 11:00:00,49.84,49.84,49.75,49.8,101764.0,48.2143,48.2143,48.1273,48.1756,101764.0
2024-10-17 11:05:00,49.8,49.93,49.78,49.88,280553.0,48.1756,48.3014,48.1563,48.253,280553.0
2024-10-17 11:10:00,49.87,49.91,49.76,49.76,177747.0,48.2433,48.282,48.1369,48.1369,177747.0
2024-10-17 11:15:00,49.75,49.96,49.75,49.91,89822.0,48.1273,48.3304,48.1273,48.282,89822.0
2024-10-17 11:20:00,49.91,49.96,49.83,49.93,62404.0,48.282,48.3304,48.2047,48.3014,62404.0
2024-10-17 11:25:00,49.93,49.94,49.8,49.81,73222.0,48.3014,48.3111,48.1756,48.1853,73222.0
2024-10-17 11:30:00,49.79,49.94,49.79,49.89,148382.0,48.166,48.3111,48.166,48.2627,148382.0
2024-10-17 11:35:00,49.9,49.95,49.86,49.95,207793.0,48.2724,48.3207,48.2337,48.3207,207793.0
2024-10-17 11:40:00,49.95,50.01,49.93,50.0,148930.0,48.3207,48.3788,48.3014,48.3691,148930.0
2024-10-17 11:45:00,50.0,50.0,49.95,49.96,49416.0,48.3691,48.3691,48.3207,48.3304,49416.0
2024-10-17 11:50:00,49.95,49.98,49.92,49.96,46973.0,48.3207,48.3498,48.2917,48.3304,46973.0
2024-10-17 11:55:00,49.97,49.99,49.91,49.96,123810.0,48.3401,48.3594,48.282,48.3304,123810.0
2024-10-17 12:00:00,49.96,50.0,49.91,49.98,65100.0,48.3304,48.3691,48.282,48.3498,65100.0
2024-10-17 12:05:00,49.98,50.0,49.93,49.96,84209.0,48.3498,48.3691,48.3014,48.3304,84209.0
2024-10-17 12:10:00,49.97,49.98,49.93,49.98,59737.0,48.3401,48.3498,48.3014,48.3498,59737.0
2024-10-17 12:15:00,49.98,50.01,49.93,49.96,86343.0,48.3498,48.3788,48.3014,48.3304,86343.0
2024-10-17 12:20:00,49.96,49.98,49.95,49.96,27555.0,48.3304,48.3498,48.3207,48.3304,27555.0
2024-10-17 12:25:00,49.96,50.0,49.95,50.0,62749.0,48.3304,48.3691,48.3207,48.3691,62749.0
2024-10-17 12:30:00,50.0,50.13,49.96,50.11,156545.0,48.3691,48.4949,48.3304,48.4755,156545.0
2024-10-17 12:35:00,50.11,50.19,50.1,50.19,86727.0,48.4755,48.5529,48.4658,48.5529,86727.0
2024-10-17 12:40:00,50.18,50.25,50.16,50.24,165488.0,48.5432,48.611,48.5239,48.6013,165488.0
2024-10-17 12:45:00,50.25,50.41,50.24,50.39,182210.0,48.611,48.7657,48.6013,48.7464,182210.0
2024-10-17 12:50:00,50.39,50.4,50.24,50.35,188220.0,48.7464,48.7561,48.6013,48.7077,188220.0
2024-10-17 12:55:00,50.35,50.39,50.32,50.33,106397.0,48.7077,48.7464,48.6787,48.6883,106397.0
2024-10-17 13:00:00,50.33,50.4,50.26,50.39,128812.0,48.6883,48.7561,48.6206,48.7464,128812.0
2024-10-17 13:05:00,50.39,50.4,50.31,50.37,60616.0,48.7464,48.7561,48.669,48.727,60616.0
2024-10-17 13:10:00,50.38,50.47,50.35,50.4,76121.0,48.7367,48.8238,48.7077,48.7561,76121.0
2024-10-17 13:15:00,50.39,50.41,50.3,50.3,57750.0,48.7464,48.7657,48.6593,48.6593,57750.0
2024-10-17 13:20:00,50.3,50.33,50.25,50.25,60169.0,48.6593,48.6883,48.611,48.611,60169.0
2024-10-17 13:25:00,50.25,50.27,50.23,50.23,81023.0,48.611,48.6303,48.5916,48.5916,81023.0
2024-10-17 13:30:00,50.23,50.32,50.23,50.29,140626.0,48.5916,48.6787,48.5916,48.6496,140626.0
2024-10-17 13:35:00,50.3,50.36,50.26,50.36,152815.0,48.6593,48.7174,48.6206,48.7174,152815.0
2024-10-17 13:40:00,50.36,50.37,50.23,50.28,789287.0,48.7174,48.727,48.5916,48.64,789287.0
2024-10-17 13:45:00,50.28,50.28,50.12,50.14,73590.0,48.64,48.64,48.4852,48.5045,73590.0
2024-10-17 13:50:00,50.14,50.23,50.13,50.16,79106.0,48.5045,48.5916,48.4949,48.5239,79106.0
2024-10-17 13:55:00,50.16,50.17,50.08,50.12,60212.0,48.5239,48.5336,48.4465,48.4852,60212.0
2024-10-17 14:00:00,50.11,50.13,49.97,49.98,118482.0,48.4755,48.4949,48.3401,48.3498,118482.0
2024-10-17 14:05:00,49.97,49.98,49.91,49.97,291807.0,48.3401,48.3498,48.282,48.3401,291807.0
2024-10-17 14:10:00,49.97,50.04,49.94,50.04,83927.0,48.3401,48.4078,48.3111,48.4078,83927.0
2024-10-17 14:15:00,50.04,50.05,49.98,49.99,64389.0,48.4078,48.4175,48.3498,48.3594,64389.0
2024-10-17 14:20:00,49.99,50.09,49.97,50.07,173185.0,48.3594,48.4562,48.3401,48.4368,173185.0
2024-10-17 14:25:00,50.08,50.1,50.04,50.05,72662.0,48.4465,48.4658,48.4078,48.4175,72662.0
2024-10-17 14:30:00,50.05,50.09,50.01,50.07,81911.0,48.4175,48.4562,48.3788,48.4368,81911.0
2024-10-17 14:35:00,50.07,50.13,50.04,50.08,105904.0,48.4368,48.4949,48.4078,48.4465,105904.0
2024-10-17 14:40:00,50.08,50.09,50.0,50.05,153310.0,48.4465,48.4562,48.3691,48.4175,153310.0
2024-10-17 14:45:00,50.05,50.07,50.04,50.06,44275.0,48.4175,48.4368,48.4078,48.4271,44275.0
2024-10-17 14:50:00,50.06,50.09,49.99,50.01,111522.0,48.4271,48.4562,48.3594,48.3788,111522.0
2024-10-17 14:55:00,50.01,50.04,49.99,50.04,76662.0,48.3788,48.4078,48.3594,48.4078,76662.0
2024-10-17 15:00:00,50.04,50.09,50.03,50.05,88593.0,48.4078,48.4562,48.3981,48.4175,88593.0
2024-10-17 15:05:00,50.04,50.12,50.03,50.1,123252.0,48.4078,48.4852,48.3981,48.4658,123252.0
2024-10-17 15:10:00,50.1,50.1,49.1,50.07,208631.0,48.4658,48.4658,47.4985,48.4368,208631.0
2024-10-17 15:15:00,50.07,50.09,50.01,50.03,150545.0,48.4368,48.4562,48.3788,48.3981,150545.0
2024-10-17 15:20:00,50.02,50.11,50.01,50.1,116158.0,48.3885,48.4755,48.3788,48.4658,116158.0
2024-10-17 15:25:00,50.09,50.1,50.05,50.09,140262.0,48.4562,48.4658,48.4175,48.4562,140262.0
2024-10-17 15:30:00,50.08,50.09,50.03,50.09,130468.0,48.4465,48.4562,48.3981,48.4562,130468.0
2024-10-17 15:35:00,50.08,50.09,50.03,50.05,159517.0,48.4465,48.4562,48.3981,48.4175,159517.0
2024-10-17 15:40:00,50.04,50.04,49.98,49.98,193053.0,48.4078,48.4078,48.3498,48.3498,193053.0
2024-10-17 15:45:00,49.98,50.0,49.9,49.91,176992.0,48.3498,48.3691,48.2724,48.282,176992.0
2024-10-17 15:50:00,49.91,49.94,49.87,49.93,306943.0,48.282,48.3111,48.2433,48.3014,306943.0
2024-10-17 15:55:00,49.92,50.02,49.88,49.98,869767.0,48.2917,48.3885,48.253,48.3498,869767.0
2024-10-18 09:30:00,50.11,50.15,49.33,49.44,823319.0,48.4755,48.5142,47.721,47.8274,823319.0
2024-10-18 09:35:00,49.45,49.52,49.35,49.45,143538.0,47.837,47.9048,47.7403,47.837,143538.0
2024-10-18 09:40:00,49.46,49.58,49.33,49.43,113587.0,47.8467,47.9628,47.721,47.8177,113587.0
2024-10-18 09:45:00,49.44,49.46,49.35,49.41,170878.0,47.8274,47.8467,47.7403,47.7984,170878.0
2024-10-18 09:50:00,49.41,49.41,49.23,49.28,218337.0,47.7984,47.7984,47.6242,47.6726,218337.0
2024-10-18 09:55:00,49.29,49.32,49.2,49.28,136781.0,47.6823,47.7113,47.5952,47.6726,136781.0
2024-10-18 10:00:00,49.28,49.41,49.24,49.27,108266.0,47.6726,47.7984,47.6339,47.6629,108266.0
2024-10-18 10:05:00,49.27,49.29,49.04,49.13,289146.0,47.6629,47.6823,47.4404,47.5275,289146.0
2024-10-18 10:10:00,49.12,49.13,48.95,49.02,168556.0,47.5178,47.5275,47.3534,47.4211,168556.0
2024-10-18 10:15:00,49.0,49.25,49.0,49.25,136269.0,47.4017,47.6436,47.4017,47.6436,136269.0
2024-10-18 10:20:00,49.25,49.26,49.12,49.15,95023.0,47.6436,47.6532,47.5178,47.5468,95023.0
2024-10-18 10:25:00,49.15,49.22,49.12,49.19,97522.0,47.5468,47.6145,47.5178,47.5855,97522.0
2024-10-18 10:30:00,49.19,49.27,49.17,49.18,153951.0,47.5855,47.6629,47.5662,47.5759,153951.0
2024-10-18 10:35:00,49.17,49.23,49.15,49.23,90187.0,47.5662,47.6242,47.5468,47.6242,90187.0
2024-10-18 10:40:00,49.23,49.33,49.22,49.29,79966.0,47.6242,47.721,47.6145,47.6823,79966.0
2024-10-18 10:45:00,49.28,49.37,49.24,49.37,173086.0,47.6726,47.7597,47.6339,47.7597,173086.0
2024-10-18 10:50:00,49.37,49.46,49.33,49.37,103404.0,47.7597,47.8467,47.721,47.7597,103404.0
2024-10-18 10:55:00,49.36,49.42,49.29,49.31,184760.0,47.75,47.808,47.6823,47.7016,184760.0
2024-10-18 11:00:00,49.3,49.33,49.21,49.22,109404.0,47.6919,47.721,47.6049,47.6145,109404.0
2024-10-18 11:05:00,49.22,49.27,49.21,49.27,64667.0,47.6145,47.6629,47.6049,47.6629,64667.0
2024-10-18 11:10:00,49.26,49.37,49.24,49.32,70946.0,47.6532,47.7597,47.6339,47.7113,70946.0
2024-10-18 11:15:00,49.32,49.32,49.25,49.3,85915.0,47.7113,47.7113,47.6436,47.6919,85915.0
2024-10-18 11:20:00,49.3,49.37,49.2,49.21,81114.0,47.6919,47.7597,47.5952,47.6049,81114.0
2024-10-18 11:25:00,49.21,49.26,49.16,49.25,40166.0,47.6049,47.6532,47.5565,47.6436,40166.0
2024-10-18 11:30:00,49.26,49.28,49.22,49.27,35080.0,47.6532,47.6726,47.6145,47.6629,35080.0
2024-10-18 11:35:00,49.27,49.35,49.26,49.34,63907.0,47.6629,47.7403,47.6532,47.7306,63907.0
2024-10-18 11:40:00,49.34,49.35,49.32,49.33,28556.0,47.7306,47.7403,47.7113,47.721,28556.0
2024-10-18 11:45:00,49.32,49.41,49.29,49.41,128405.0,47.7113,47.7984,47.6823,47.7984,128405.0
2024-10-18 11:50:00,49.41,49.41,49.33,49.34,61600.0,47.7984,47.7984,47.721,47.7306,61600.0
2024-10-18 11:55:00,49.33,49.35,49.27,49.3,71453.0,47.721,47.7403,47.6629,47.6919,71453.0
2024-10-18 12:00:00,49.3,49.33,49.28,49.3,49726.0,47.6919,47.721,47.6726,47.6919,49726.0
2024-10-18 12:05:00,49.31,49.34,49.29,49.33,29631.0,47.7016,47.7306,47.6823,47.721,29631.0
2024-10-18 12:10:00,49.33,49.41,49.29,49.41,58127.0,47.721,47.7984,47.6823,47.7984,58127.0
2024-10-18 12:15:00,49.41,49.5,49.39,49.5,31111.0,47.7984,47.8854,47.779,47.8854,31111.0
2024-10-18 12:20:00,49.5,49.5,49.45,49.47,32009.0,47.8854,47.8854,47.837,47.8564,32009.0
2024-10-18 12:25:00,49.47,49.49,49.45,49.47,95099.0,47.8564,47.8757,47.837,47.8564,95099.0
2024-10-18 12:30:00,49.47,49.48,49.38,49.38,93450.0,47.8564,47.8661,47.7693,47.7693,93450.0
2024-10-18 12:35:00,49.39,49.39,49.35,49.39,93609.0,47.779,47.779,47.7403,47.779,93609.0
2024-10-18 12:40:00,49.38,49.48,49.37,49.45,54558.0,47.7693,47.8661,47.7597,47.837,54558.0
2024-10-18 12:45:00,49.45,49.48,49.4,49.43,27434.0,47.837,47.8661,47.7887,47.8177,27434.0
2024-10-18 12:50:00,49.42,49.43,49.39,49.41,30646.0,47.808,47.8177,47.779,47.7984,30646.0
2024-10-18 12:55:00,49.41,49.42,49.36,49.38,69306.0,47.7984,47.808,47.75,47.7693,69306.0
2024-10-18 13:00:00,49.38,49.44,49.36,49.37,29079.0,47.7693,47.8274,47.75,47.7597,29079.0
2024-10-18 13:05:00,49.37,49.38,49.31,49.31,29005.0,47.7597,47.7693,47.7016,47.7016,29005.0
2024-10-18 13:10:00,49.31,49.34,49.28,49.3,76710.0,47.7016,47.7306,47.6726,47.6919,76710.0
2024-10-18 13:15:00,49.3,49.31,49.18,49.23,30668.0,47.6919,47.7016,47.5759,47.6242,30668.0
2024-10-18 13:20:00,49.23,49.26,49.22,49.26,37805.0,47.6242,47.6532,47.6145,47.6532,37805.0
2024-10-18 13:25:00,49.26,49.26,49.21,49.23,50179.0,47.6532,47.6532,47.6049,47.6242,50179.0
2024-10-18 13:30:00,49.23,49.29,49.22,49.27,63245.0,47.6242,47.6823,47.6145,47.6629,63245.0
2024-10-18 13:35:00,49.26,49.27,49.22,49.24,72580.0,47.6532,47.6629,47.6145,47.6339,72580.0
2024-10-18 13:40:00,49.24,49.29,49.23,49.29,44994.0,47.6339,47.6823,47.6242,47.6823,44994.0
2024-10-18 13:45:00,49.3,49.31,49.25,49.26,21825.0,47.6919,47.7016,47.6436,47.6532,21825.0
2024-10-18 13:50:00,49.25,49.31,49.2,49.27,107269.0,47.6436,47.7016,47.5952,47.6629,107269.0
2024-10-18 13:55:00,49.27,49.3,49.26,49.27,88492.0,47.6629,47.6919,47.6532,47.6629,88492.0
2024-10-18 14:00:00,49.26,49.34,49.21,49.32,60118.0,47.6532,47.7306,47.6049,47.7113,60118.0
2024-10-18 14:05:00,49.33,49.36,49.29,49.3,66829.0,47.721,47.75,47.6823,47.6919,66829.0
2024-10-18 14:10:00,49.31,49.36,49.29,49.32,80072.0,47.7016,47.75,47.6823,47.7113,80072.0
2024-10-18 14:15:00,49.31,49.35,49.3,49.35,33998.0,47.7016,47.7403,47.6919,47.7403,33998.0
2024-10-18 14:20:00,49.34,49.35,49.31,49.33,78992.0,47.7306,47.7403,47.7016,47.721,78992.0
2024-10-18 14:25:00,49.33,49.39,49.32,49.35,81646.0,47.721,47.779,47.7113,47.7403,81646.0
2024-10-18 14:30:00,49.34,49.35,49.28,49.3,150859.0,47.7306,47.7403,47.6726,47.6919,150859.0
2024-10-18 14:35:00,49.3,49.33,49.3,49.33,45877.0,47.6919,47.721,47.6919,47.721,45877.0
2024-10-18 14:40:00,49.33,49.36,49.32,49.35,66212.0,47.721,47.75,47.7113,47.7403,66212.0
2024-10-18 14:45:00,49.35,49.39,49.34,49.35,24166.0,47.7403,47.779,47.7306,47.7403,24166.0
2024-10-18 14:50:00,49.34,49.36,49.32,49.35,36024.0,47.7306,47.75,47.7113,47.7403,36024.0
2024-10-18 14:55:00,49.35,49.39,49.34,49.34,42826.0,47.7403,47.779,47.7306,47.7306,42826.0
2024-10-18 15:00:00,49.34,49.36,49.24,49.25,93440.0,47.7306,47.75,47.6339,47.6436,93440.0
2024-10-18 15:05:00,49.25,49.29,49.25,49.28,41142.0,47.6436,47.6823,47.6436,47.6726,41142.0
2024-10-18 15:10:00,49.29,49.29,49.25,49.28,52904.0,47.6823,47.6823,47.6436,47.6726,52904.0
2024-10-18 15:15:00,49.28,49.3,49.26,49.29,74702.0,47.6726,47.6919,47.6532,47.6823,74702.0
2024-10-18 15:20:00,49.29,49.3,49.16,49.19,111721.0,47.6823,47.6919,47.5565,47.5855,111721.0
2024-10-18 15:25:00,49.18,49.22,49.16,49.22,80255.0,47.5759,47.6145,47.5565,47.6145,80255.0
2024-10-18 15:30:00,49.22,49.22,49.18,49.2,126451.0,47.6145,47.6145,47.5759,47.5952,126451.0
2024-10-18 15:35:00,49.2,49.22,49.17,49.2,89589.0,47.5952,47.6145,47.5662,47.5952,89589.0
2024-10-18 15:40:00,49.2,49.26,49.19,49.2,137413.0,47.5952,47.6532,47.5855,47.5952,137413.0
2024-10-18 15:45:00,49.2,49.27,49.19,49.23,192921.0,47.5952,47.6629,47.5855,47.6242,192921.0
2024-10-18 15:50:00,49.23,49.25,49.17,49.23,398082.0,47.6242,47.6436,47.5662,47.6242,398082.0
2024-10-18 15:55:00,49.23,49.23,49.12,49.16,695947.0,47.6242,47.6242,47.5178,47.5565,695947.0
2024-10-21 09:30:00,49.03,49.16,48.93,48.94,132923.0,47.4307,47.5565,47.334,47.3437,132923.0
2024-10-21 09:35:00,48.94,48.95,48.5,48.58,139593.0,47.3437,47.3534,46.918,46.9954,139593.0
2024-10-21 09:40:00,48.59,48.65,48.5,48.53,186431.0,47.0051,47.0631,46.918,46.9471,186431.0
2024-10-21 09:45:00,48.53,48.78,48.52,48.73,67128.0,46.9471,47.1889,46.9374,47.1405,67128.0
2024-10-21 09:50:00,48.74,48.77,48.69,48.72,57016.0,47.1502,47.1792,47.1018,47.1309,57016.0
2024-10-21 09:55:00,48.72,48.73,48.56,48.58,40742.0,47.1309,47.1405,46.9761,46.9954,40742.0
2024-10-21 10:00:00,48.59,48.65,48.5,48.51,60390.0,47.0051,47.0631,46.918,46.9277,60390.0
2024-10-21 10:05:00,48.51,48.52,48.36,48.45,37460.0,46.9277,46.9374,46.7826,46.8697,37460.0
2024-10-21 10:10:00,48.44,48.49,48.43,48.45,34090.0,46.86,46.9084,46.8503,46.8697,34090.0
2024-10-21 10:15:00,48.44,48.45,48.32,48.36,35197.0,46.86,46.8697,46.7439,46.7826,35197.0
2024-10-21 10:20:00,48.36,48.43,48.34,48.39,71675.0,46.7826,46.8503,46.7633,46.8116,71675.0
2024-10-21 10:25:00,48.39,48.39,48.27,48.28,36912.0,46.8116,46.8116,46.6955,46.7052,36912.0
2024-10-21 10:30:00,48.28,48.3,48.23,48.24,50261.0,46.7052,46.7246,46.6568,46.6665,50261.0
2024-10-21 10:35:00,48.23,48.42,48.21,48.4,54558.0,46.6568,46.8406,46.6375,46.8213,54558.0
2024-10-21 10:40:00,48.42,48.43,48.35,48.42,40264.0,46.8406,46.8503,46.7729,46.8406,40264.0
2024-10-21 10:45:00,48.41,48.42,48.3,48.31,57225.0,46.831,46.8406,46.7246,46.7342,57225.0
2024-10-21 10:50:00,48.31,48.35,48.26,48.33,48486.0,46.7342,46.7729,46.6859,46.7536,48486.0
2024-10-21 10:55:00,48.32,48.32,48.25,48.27,55202.0,46.7439,46.7439,46.6762,46.6955,55202.0
2024-10-21 11:00:00,48.27,48.3,48.15,48.16,57063.0,46.6955,46.7246,46.5794,46.5891,57063.0
2024-10-21 11:05:00,48.15,48.15,48.01,48.05,45670.0,46.5794,46.5794,46.444,46.4827,45670.0
2024-10-21 11:10:00,48.05,48.15,48.04,48.08,37436.0,46.4827,46.5794,46.473,46.5117,37436.0
2024-10-21 11:15:00,48.08,48.15,48.04,48.15,34248.0,46.5117,46.5794,46.473,46.5794,34248.0
2024-10-21 11:20:00,48.15,48.16,48.07,48.11,47827.0,46.5794,46.5891,46.5021,46.5408,47827.0
2024-10-21 11:25:00,48.11,48.14,48.08,48.11,62376.0,46.5408,46.5698,46.5117,46.5408,62376.0
2024-10-21 11:30:00,48.11,48.13,48.07,48.12,56334.0,46.5408,46.5601,46.5021,46.5504,56334.0
2024-10-21 11:35:00,48.12,48.14,48.07,48.1,36926.0,46.5504,46.5698,46.5021,46.5311,36926.0
2024-10-21 11:40:00,48.09,48.13,48.06,48.12,28376.0,46.5214,46.5601,46.4924,46.5504,28376.0
2024-10-21 11:45:00,48.12,48.17,48.11,48.17,43456.0,46.5504,46.5988,46.5408,46.5988,43456.0
2024-10-21 11:50:00,48.18,48.22,48.16,48.17,31543.0,46.6085,46.6472,46.5891,46.5988,31543.0
2024-10-21 11:55:00,48.18,48.26,48.18,48.22,24088.0,46.6085,46.6859,46.6085,46.6472,24088.0
2024-10-21 12:00:00,48.22,48.23,48.16,48.19,32916.0,46.6472,46.6568,46.5891,46.6181,32916.0
2024-10-21 12:05:00,48.19,48.23,48.18,48.22,34438.0,46.6181,46.6568,46.6085,46.6472,34438.0
2024-10-21 12:10:00,48.23,48.23,48.16,48.2,35467.0,46.6568,46.6568,46.5891,46.6278,35467.0
2024-10-21 12:15:00,48.2,48.23,48.19,48.22,20977.0,46.6278,46.6568,46.6181,46.6472,20977.0
2024-10-21 12:20:00,48.22,48.23,48.18,48.23,30529.0,46.6472,46.6568,46.6085,46.6568,30529.0
2024-10-21 12:25:00,48.23,48.28,48.23,48.25,30727.0,46.6568,46.7052,46.6568,46.6762,30727.0
2024-10-21 12:30:00,48.25,48.26,48.2,48.23,41731.0,46.6762,46.6859,46.6278,46.6568,41731.0
2024-10-21 12:35:00,48.23,48.26,48.21,48.24,32739.0,46.6568,46.6859,46.6375,46.6665,32739.0
2024-10-21 12:40:00,48.25,48.25,48.2,48.22,27091.0,46.6762,46.6762,46.6278,46.6472,27091.0
2024-10-21 12:45:00,48.22,48.26,48.21,48.26,27749.0,46.6472,46.6859,46.6375,46.6859,27749.0
2024-10-21 12:50:00,48.26,48.28,48.24,48.28,51698.0,46.6859,46.7052,46.6665,46.7052,51698.0
2024-10-21 12:55:00,48.28,48.3,48.26,48.29,24637.0,46.7052,46.7246,46.6859,46.7149,24637.0
2024-10-21 13:00:00,48.29,48.31,48.27,48.29,19633.0,46.7149,46.7342,46.6955,46.7149,19633.0
2024-10-21 13:05:00,48.29,48.34,48.28,48.31,20939.0,46.7149,46.7633,46.7052,46.7342,20939.0
2024-10-21 13:10:00,48.32,48.33,48.29,48.3,29620.0,46.7439,46.7536,46.7149,46.7246,29620.0
2024-10-21 13:15:00,48.3,48.32,48.25,48.26,66432.0,46.7246,46.7439,46.6762,46.6859,66432.0
2024-10-21 13:20:00,48.26,48.28,48.23,48.25,24172.0,46.6859,46.7052,46.6568,46.6762,24172.0
2024-10-21 13:25:00,48.26,48.26,48.2,48.21,30621.0,46.6859,46.6859,46.6278,46.6375,30621.0
2024-10-21 13:30:00,48.21,48.21,48.17,48.2,39127.0,46.6375,46.6375,46.5988,46.6278,39127.0
2024-10-21 13:35:00,48.19,48.2,48.15,48.16,47362.0,46.6181,46.6278,46.5794,46.5891,47362.0
2024-10-21 13:40:00,48.16,48.16,48.13,48.16,26217.0,46.5891,46.5891,46.5601,46.5891,26217.0
2024-10-21 13:45:00,48.15,48.16,48.13,48.15,22208.0,46.5794,46.5891,46.5601,46.5794,22208.0
2024-10-21 13:50:00,48.15,48.16,48.13,48.14,22960.0,46.5794,46.5891,46.5601,46.5698,22960.0
2024-10-21 13:55:00,48.14,48.14,48.1,48.1,38669.0,46.5698,46.5698,46.5311,46.5311,38669.0
2024-10-21 14:00:00,48.1,48.1,47.97,47.98,98402.0,46.5311,46.5311,46.4053,46.415,98402.0
2024-10-21 14:05:00,47.98,48.02,47.97,48.02,59541.0,46.415,46.4537,46.4053,46.4537,59541.0
2024-10-21 14:10:00,48.02,48.02,47.96,47.98,28301.0,46.4537,46.4537,46.3956,46.415,28301.0
2024-10-21 14:15:00,47.98,48.06,47.97,48.03,50927.0,46.415,46.4924,46.4053,46.4634,50927.0
2024-10-21 14:20:00,48.03,48.05,47.99,48.04,39341.0,46.4634,46.4827,46.4247,46.473,39341.0
2024-10-21 14:25:00,48.04,48.1,48.03,48.1,44030.0,46.473,46.5311,46.4634,46.5311,44030.0
2024-10-21 14:30:00,48.1,48.15,48.06,48.14,94535.0,46.5311,46.5794,46.4924,46.5698,94535.0
2024-10-21 14:35:00,48.14,48.17,48.11,48.14,177315.0,46.5698,46.5988,46.5408,46.5698,177315.0
2024-10-21 14:40:00,48.14,48.19,48.12,48.15,66665.0,46.5698,46.6181,46.5504,46.5794,66665.0
2024-10-21 14:45:00,48.14,48.14,48.09,48.13,78659.0,46.5698,46.5698,46.5214,46.5601,78659.0
2024-10-21 14:50:00,48.13,48.13,48.1,48.12,36851.0,46.5601,46.5601,46.5311,46.5504,36851.0
2024-10-21 14:55:00,48.12,48.12,48.06,48.11,34167.0,46.5504,46.5504,46.4924,46.5408,34167.0
2024-10-21 15:00:00,48.1,48.11,48.06,48.09,30217.0,46.5311,46.5408,46.4924,46.5214,30217.0
2024-10-21 15:05:00,48.09,48.09,47.98,47.98,126158.0,46.5214,46.5214,46.415,46.415,126158.0
2024-10-21 15:10:00,47.98,47.99,47.93,47.97,43925.0,46.415,46.4247,46.3666,46.4053,43925.0
2024-10-21 15:15:00,47.97,47.97,47.89,47.91,92170.0,46.4053,46.4053,46.3279,46.3473,92170.0
2024-10-21 15:20:00,47.91,47.95,47.9,47.93,39453.0,46.3473,46.386,46.3376,46.3666,39453.0
2024-10-21 15:25:00,47.93,47.98,47.92,47.96,27440.0,46.3666,46.415,46.357,46.3956,27440.0
2024-10-21 15:30:00,47.95,47.95,47.86,47.88,45384.0,46.386,46.386,46.2989,46.3183,45384.0
2024-10-21 15:35:00,47.89,47.93,47.88,47.93,28642.0,46.3279,46.3666,46.3183,46.3666,28642.0
2024-10-21 15:40:00,47.93,47.94,47.88,47.9,43443.0,46.3666,46.3763,46.3183,46.3376,43443.0
2024-10-21 15:45:00,47.9,47.92,47.89,47.91,66135.0,46.3376,46.357,46.3279,46.3473,66135.0
2024-10-21 15:50:00,47.91,47.93,47.87,47.9,172569.0,46.3473,46.3666,46.3086,46.3376,172569.0
2024-10-21 15:55:00,47.9,47.95,47.88,47.93,482467.0,46.3376,46.386,46.3183,46.3666,482467.0
2024-10-22 09:30:00,47.74,48.07,47.62,47.78,122749.0,46.1828,46.5021,46.0667,46.2215,122749.0
2024-10-22 09:35:00,47.77,47.86,47.68,47.86,45954.0,46.2118,46.2989,46.1248,46.2989,45954.0
2024-10-22 09:40:00,47.87,47.89,47.63,47.66,29931.0,46.3086,46.3279,46.0764,46.1054,29931.0
2024-10-22 09:45:00,47.66,47.69,47.52,47.66,65422.0,46.1054,46.1345,45.97,46.1054,65422.0
2024-10-22 09:50:00,47.66,47.75,47.65,47.71,28394.0,46.1054,46.1925,46.0958,46.1538,28394.0
2024-10-22 09:55:00,47.71,47.71,47.6,47.67,38667.0,46.1538,46.1538,46.0474,46.1151,38667.0
2024-10-22 10:00:00,47.67,47.71,47.58,47.58,33081.0,46.1151,46.1538,46.028,46.028,33081.0
2024-10-22 10:05:00,47.58,47.63,47.54,47.55,37625.0,46.028,46.0764,45.9893,45.999,37625.0
2024-10-22 10:10:00,47.55,47.59,47.51,47.51,23379.0,45.999,46.0377,45.9603,45.9603,23379.0
2024-10-22 10:15:00,47.52,47.56,47.42,47.45,45687.0,45.97,46.0087,45.8733,45.9023,45687.0
2024-10-22 10:20:00,47.45,47.54,47.42,47.54,36712.0,45.9023,45.9893,45.8733,45.9893,36712.0
2024-10-22 10:25:00,47.53,47.58,47.5,47.54,44849.0,45.9797,46.028,45.9507,45.9893,44849.0
2024-10-22 10:30:00,47.55,47.59,47.53,47.57,33699.0,45.999,46.0377,45.9797,46.0184,33699.0
2024-10-22 10:35:00,47.57,47.66,47.56,47.65,38733.0,46.0184,46.1054,46.0087,46.0958,38733.0
2024-10-22 10:40:00,47.65,47.69,47.63,47.65,40411.0,46.0958,46.1345,46.0764,46.0958,40411.0
2024-10-22 10:45:00,47.65,47.79,47.64,47.75,70038.0,46.0958,46.2312,46.0861,46.1925,70038.0
2024-10-22 10:50:00,47.74,47.74,47.65,47.67,29082.0,46.1828,46.1828,46.0958,46.1151,29082.0
2024-10-22 10:55:00,47.67,47.71,47.67,47.69,27735.0,46.1151,46.1538,46.1151,46.1345,27735.0
2024-10-22 11:00:00,47.68,47.71,47.64,47.66,25328.0,46.1248,46.1538,46.0861,46.1054,25328.0
2024-10-22 11:05:00,47.66,47.7,47.6,47.69,48438.0,46.1054,46.1441,46.0474,46.1345,48438.0
2024-10-22 11:10:00,47.69,47.82,47.69,47.78,30227.0,46.1345,46.2602,46.1345,46.2215,30227.0
2024-10-22 11:15:00,47.79,47.84,47.78,47.81,66024.0,46.2312,46.2796,46.2215,46.2505,66024.0
2024-10-22 11:20:00,47.81,47.86,47.8,47.84,55367.0,46.2505,46.2989,46.2409,46.2796,55367.0
2024-10-22 11:25:00,47.84,47.89,47.78,47.88,51663.0,46.2796,46.3279,46.2215,46.3183,51663.0
2024-10-22 11:30:00,47.89,47.96,47.89,47.91,33749.0,46.3279,46.3956,46.3279,46.3473,33749.0
2024-10-22 11:35:00,47.91,47.93,47.86,47.91,27534.0,46.3473,46.3666,46.2989,46.3473,27534.0
2024-10-22 11:40:00,47.91,47.92,47.86,47.91,19157.0,46.3473,46.357,46.2989,46.3473,19157.0
2024-10-22 11:45:00,47.91,47.92,47.87,47.88,21553.0,46.3473,46.357,46.3086,46.3183,21553.0
2024-10-22 11:50:00,47.88,47.91,47.86,47.87,28513.0,46.3183,46.3473,46.2989,46.3086,28513.0
2024-10-22 11:55:00,47.87,47.91,47.86,47.87,34861.0,46.3086,46.3473,46.2989,46.3086,34861.0
2024-10-22 12:00:00,47.87,47.91,47.84,47.89,27364.0,46.3086,46.3473,46.2796,46.3279,27364.0
2024-10-22 12:05:00,47.89,47.89,47.84,47.86,23570.0,46.3279,46.3279,46.2796,46.2989,23570.0
2024-10-22 12:10:00,47.86,47.96,47.85,47.96,63902.0,46.2989,46.3956,46.2892,46.3956,63902.0
2024-10-22 12:15:00,47.96,47.97,47.93,47.96,37667.0,46.3956,46.4053,46.3666,46.3956,37667.0
2024-10-22 12:20:00,47.96,48.0,47.94,48.0,34756.0,46.3956,46.4343,46.3763,46.4343,34756.0
2024-10-22 12:25:00,48.0,48.01,47.96,48.0,103503.0,46.4343,46.444,46.3956,46.4343,103503.0
2024-10-22 12:30:00,48.0,48.06,47.99,48.05,33675.0,46.4343,46.4924,46.4247,46.4827,33675.0
2024-10-22 12:35:00,48.05,48.13,48.03,48.11,50595.0,46.4827,46.5601,46.4634,46.5408,50595.0
2024-10-22 12:40:00,48.12,48.15,48.1,48.12,26666.0,46.5504,46.5794,46.5311,46.5504,26666.0
2024-10-22 12:45:00,48.12,48.12,48.07,48.09,42940.0,46.5504,46.5504,46.5021,46.5214,42940.0
2024-10-22 12:50:00,48.09,48.11,47.94,47.96,594883.0,46.5214,46.5408,46.3763,46.3956,594883.0
2024-10-22 12:55:00,47.97,48.0,47.94,47.98,28574.0,46.4053,46.4343,46.3763,46.415,28574.0
2024-10-22 13:00:00,47.97,47.98,47.93,47.96,27064.0,46.4053,46.415,46.3666,46.3956,27064.0
2024-10-22 13:05:00,47.96,47.97,47.92,47.96,29043.0,46.3956,46.4053,46.357,46.3956,29043.0
2024-10-22 13:10:00,47.96,48.0,47.95,48.0,36399.0,46.3956,46.4343,46.386,46.4343,36399.0
2024-10-22 13:15:00,48.0,48.03,47.97,47.98,67324.0,46.4343,46.4634,46.4053,46.415,67324.0
2024-10-22 13:20:00,47.98,47.99,47.92,47.93,23525.0,46.415,46.4247,46.357,46.3666,23525.0
2024-10-22 13:25:00,47.94,47.95,47.91,47.91,28791.0,46.3763,46.386,46.3473,46.3473,28791.0
2024-10-22 13:30:00,47.91,47.92,47.86,47.89,39308.0,46.3473,46.357,46.2989,46.3279,39308.0
2024-10-22 13:35:00,47.89,47.93,47.88,47.9,32997.0,46.3279,46.3666,46.3183,46.3376,32997.0
2024-10-22 13:40:00,47.9,47.98,47.89,47.95,43878.0,46.3376,46.415,46.3279,46.386,43878.0
2024-10-22 13:45:00,47.96,47.97,47.91,47.92,64381.0,46.3956,46.4053,46.3473,46.357,64381.0
2024-10-22 13:50:00,47.92,47.93,47.87,47.88,64005.0,46.357,46.3666,46.3086,46.3183,64005.0
2024-10-22 13:55:00,47.88,47.91,47.86,47.88,33596.0,46.3183,46.3473,46.2989,46.3183,33596.0
2024-10-22 14:00:00,47.88,47.92,47.87,47.89,36102.0,46.3183,46.357,46.3086,46.3279,36102.0
2024-10-22 14:05:00,47.89,47.9,47.86,47.87,40553.0,46.3279,46.3376,46.2989,46.3086,40553.0
2024-10-22 14:10:00,47.88,47.93,47.87,47.9,27844.0,46.3183,46.3666,46.3086,46.3376,27844.0
2024-10-22 14:15:00,47.9,47.94,47.87,47.91,63765.0,46.3376,46.3763,46.3086,46.3473,63765.0
2024-10-22 14:20:00,47.91,47.92,47.86,47.87,52599.0,46.3473,46.357,46.2989,46.3086,52599.0
2024-10-22 14:25:00,47.87,47.9,47.86,47.88,36371.0,46.3086,46.3376,46.2989,46.3183,36371.0
2024-10-22 14:30:00,47.88,47.93,47.87,47.9,37690.0,46.3183,46.3666,46.3086,46.3376,37690.0
2024-10-22 14:35:00,47.9,47.9,47.86,47.87,35173.0,46.3376,46.3376,46.2989,46.3086,35173.0
2024-10-22 14:40:00,47.87,47.87,47.83,47.85,56862.0,46.3086,46.3086,46.2699,46.2892,56862.0
2024-10-22 14:45:00,47.85,47.85,47.79,47.8,108563.0,46.2892,46.2892,46.2312,46.2409,108563.0
2024-10-22 14:50:00,47.8,47.81,47.77,47.8,72141.0,46.2409,46.2505,46.2118,46.2409,72141.0
2024-10-22 14:55:00,47.8,47.81,47.77,47.78,62046.0,46.2409,46.2505,46.2118,46.2215,62046.0
2024-10-22 15:00:00,47.78,47.84,47.75,47.84,149443.0,46.2215,46.2796,46.1925,46.2796,149443.0
2024-10-22 15:05:00,47.84,47.85,47.81,47.84,62692.0,46.2796,46.2892,46.2505,46.2796,62692.0
2024-10-22 15:10:00,47.84,47.9,47.83,47.88,56316.0,46.2796,46.3376,46.2699,46.3183,56316.0
2024-10-22 15:15:00,47.88,47.95,47.87,47.94,48748.0,46.3183,46.386,46.3086,46.3763,48748.0
2024-10-22 15:20:00,47.94,47.98,47.93,47.97,42223.0,46.3763,46.415,46.3666,46.4053,42223.0
2024-10-22 15:25:00,47.97,47.99,47.95,47.96,43757.0,46.4053,46.4247,46.386,46.3956,43757.0
2024-10-22 15:30:00,47.96,47.99,47.93,47.98,49938.0,46.3956,46.4247,46.3666,46.415,49938.0
2024-10-22 15:35:00,47.98,47.99,47.96,47.98,28193.0,46.415,46.4247,46.3956,46.415,28193.0
2024-10-22 15:40:00,47.98,48.01,47.97,48.0,53622.0,46.415,46.444,46.4053,46.4343,53622.0
2024-10-22 15:45:00,48.0,48.06,47.98,48.05,91127.0,46.4343,46.4924,46.415,46.4827,91127.0
2024-10-22 15:50:00,48.06,48.09,48.0,48.07,147870.0,46.4924,46.5214,46.4343,46.5021,147870.0
2024-10-22 15:55:00,48.07,48.09,47.99,48.03,442430.0,46.5021,46.5214,46.4247,46.4634,442430.0
2024-10-23 09:30:00,47.81,48.11,47.78,48.09,103145.0,46.2505,46.5408,46.2215,46.5214,103145.0
2024-10-23 09:35:00,48.09,48.11,47.91,47.92,53277.0,46.5214,46.5408,46.3473,46.357,53277.0
2024-10-23 09:40:00,47.93,48.05,47.84,48.04,27675.0,46.3666,46.4827,46.2796,46.473,27675.0
2024-10-23 09:45:00,48.04,48.16,48.02,48.03,63929.0,46.473,46.5891,46.4537,46.4634,63929.0
2024-10-23 09:50:00,48.03,48.1,47.92,47.97,54712.0,46.4634,46.5311,46.357,46.4053,54712.0
2024-10-23 09:55:00,47.98,48.09,47.97,48.05,53582.0,46.415,46.5214,46.4053,46.4827,53582.0
2024-10-23 10:00:00,48.06,48.31,48.03,48.29,66977.0,46.4924,46.7342,46.4634,46.7149,66977.0
2024-10-23 10:05:00,48.29,48.36,48.22,48.33,63048.0,46.7149,46.7826,46.6472,46.7536,63048.0
2024-10-23 10:10:00,48.32,48.32,48.18,48.19,35086.0,46.7439,46.7439,46.6085,46.6181,35086.0
2024-10-23 10:15:00,48.17,48.23,48.15,48.17,20653.0,46.5988,46.6568,46.5794,46.5988,20653.0
2024-10-23 10:20:00,48.17,48.17,48.07,48.13,89204.0,46.5988,46.5988,46.5021,46.5601,89204.0
2024-10-23 10:25:00,48.13,48.16,48.08,48.13,105553.0,46.5601,46.5891,46.5117,46.5601,105553.0
2024-10-23 10:30:00,48.15,48.15,48.08,48.09,23761.0,46.5794,46.5794,46.5117,46.5214,23761.0
2024-10-23 10:35:00,48.09,48.13,48.07,48.12,27950.0,46.5214,46.5601,46.5021,46.5504,27950.0
2024-10-23 10:40:00,48.12,48.14,48.07,48.13,20923.0,46.5504,46.5698,46.5021,46.5601,20923.0
2024-10-23 10:45:00,48.13,48.16,48.01,48.03,29137.0,46.5601,46.5891,46.444,46.4634,29137.0
2024-10-23 10:50:00,48.03,48.08,48.02,48.04,81817.0,46.4634,46.5117,46.4537,46.473,81817.0
2024-10-23 10:55:00,48.05,48.07,47.99,48.03,55965.0,46.4827,46.5021,46.4247,46.4634,55965.0
2024-10-23 11:00:00,48.03,48.03,47.95,47.96,23341.0,46.4634,46.4634,46.386,46.3956,23341.0
2024-10-23 11:05:00,47.96,48.02,47.96,48.0,14017.0,46.3956,46.4537,46.3956,46.4343,14017.0
2024-10-23 11:10:00,47.99,48.02,47.94,47.98,65680.0,46.4247,46.4537,46.3763,46.415,65680.0
2024-10-23 11:15:00,47.99,48.0,47.93,47.97,15676.0,46.4247,46.4343,46.3666,46.4053,15676.0
2024-10-23 11:20:00,47.97,48.06,47.93,48.01,25941.0,46.4053,46.4924,46.3666,46.444,25941.0
2024-10-23 11:25:00,48.0,48.01,47.95,47.95,44540.0,46.4343,46.444,46.386,46.386,44540.0
2024-10-23 11:30:00,47.96,47.99,47.94,47.96,31414.0,46.3956,46.4247,46.3763,46.3956,31414.0
2024-10-23 11:35:00,47.96,47.99,47.95,47.98,15909.0,46.3956,46.4247,46.386,46.415,15909.0
2024-10-23 11:40:00,47.98,48.06,47.96,48.05,283948.0,46.415,46.4924,46.3956,46.4827,283948.0
2024-10-23 11:45:00,48.05,48.1,48.05,48.09,12118.0,46.4827,46.5311,46.4827,46.5214,12118.0
2024-10-23 11:50:00,48.09,48.13,48.07,48.12,19990.0,46.5214,46.5601,46.5021,46.5504,19990.0
2024-10-23 11:55:00,48.11,48.13,48.05,48.09,65428.0,46.5408,46.5601,46.4827,46.5214,65428.0
2024-10-23 12:00:00,48.09,48.14,48.07,48.11,44512.0,46.5214,46.5698,46.5021,46.5408,44512.0
2024-10-23 12:05:00,48.12,48.12,48.08,48.11,25484.0,46.5504,46.5504,46.5117,46.5408,25484.0
2024-10-23 12:10:00,48.12,48.14,48.06,48.08,20233.0,46.5504,46.5698,46.4924,46.5117,20233.0
2024-10-23 12:15:00,48.08,48.12,48.07,48.12,16838.0,46.5117,46.5504,46.5021,46.5504,16838.0
2024-10-23 12:20:00,48.12,48.16,48.1,48.12,15501.0,46.5504,46.5891,46.5311,46.5504,15501.0
2024-10-23 12:25:00,48.12,48.14,48.11,48.14,16919.0,46.5504,46.5698,46.5408,46.5698,16919.0
2024-10-23 12:30:00,48.14,48.16,48.11,48.16,30842.0,46.5698,46.5891,46.5408,46.5891,30842.0
2024-10-23 12:35:00,48.17,48.23,48.16,48.19,32493.0,46.5988,46.6568,46.5891,46.6181,32493.0
2024-10-23 12:40:00,48.19,48.21,48.17,48.18,26978.0,46.6181,46.6375,46.5988,46.6085,26978.0
2024-10-23 12:45:00,48.18,48.21,48.16,48.21,23353.0,46.6085,46.6375,46.5891,46.6375,23353.0
2024-10-23 12:50:00,48.21,48.22,48.15,48.18,44648.0,46.6375,46.6472,46.5794,46.6085,44648.0
2024-10-23 12:55:00,48.19,48.19,48.15,48.18,34189.0,46.6181,46.6181,46.5794,46.6085,34189.0
2024-10-23 13:00:00,48.18,48.22,48.13,48.15,30836.0,46.6085,46.6472,46.5601,46.5794,30836.0
2024-10-23 13:05:00,48.16,48.16,48.09,48.12,38427.0,46.5891,46.5891,46.5214,46.5504,38427.0
2024-10-23 13:10:00,48.12,48.18,48.09,48.18,27598.0,46.5504,46.6085,46.5214,46.6085,27598.0
2024-10-23 13:15:00,48.18,48.18,48.1,48.11,33930.0,46.6085,46.6085,46.5311,46.5408,33930.0
2024-10-23 13:20:00,48.12,48.14,48.09,48.11,25309.0,46.5504,46.5698,46.5214,46.5408,25309.0
2024-10-23 13:25:00,48.11,48.11,48.05,48.06,46353.0,46.5408,46.5408,46.4827,46.4924,46353.0
2024-10-23 13:30:00,48.07,48.07,48.03,48.06,69269.0,46.5021,46.5021,46.4634,46.4924,69269.0
2024-10-23 13:35:00,48.06,48.09,48.05,48.09,30406.0,46.4924,46.5214,46.4827,46.5214,30406.0
2024-10-23 13:40:00,48.08,48.09,48.03,48.09,30467.0,46.5117,46.5214,46.4634,46.5214,30467.0
2024-10-23 13:45:00,48.09,48.12,48.08,48.12,74116.0,46.5214,46.5504,46.5117,46.5504,74116.0
2024-10-23 13:50:00,48.11,48.14,48.08,48.11,25114.0,46.5408,46.5698,46.5117,46.5408,25114.0
2024-10-23 13:55:00,48.11,48.12,48.09,48.11,52986.0,46.5408,46.5504,46.5214,46.5408,52986.0
2024-10-23 14:00:00,48.11,48.13,48.0,48.0,298059.0,46.5408,46.5601,46.4343,46.4343,298059.0
2024-10-23 14:05:00,48.0,48.05,47.98,47.98,51410.0,46.4343,46.4827,46.415,46.415,51410.0
2024-10-23 14:10:00,47.98,48.0,47.93,47.99,462639.0,46.415,46.4343,46.3666,46.4247,462639.0
2024-10-23 14:15:00,47.99,48.06,47.97,48.0,47012.0,46.4247,46.4924,46.4053,46.4343,47012.0
2024-10-23 14:20:00,48.01,48.07,48.0,48.04,24784.0,46.444,46.5021,46.4343,46.473,24784.0
2024-10-23 14:25:00,48.04,48.13,48.04,48.13,194601.0,46.473,46.5601,46.473,46.5601,194601.0
2024-10-23 14:30:00,48.13,48.25,48.13,48.25,22875.0,46.5601,46.6762,46.5601,46.6762,22875.0
2024-10-23 14:35:00,48.25,48.3,48.24,48.27,17044.0,46.6762,46.7246,46.6665,46.6955,17044.0
2024-10-23 14:40:00,48.28,48.32,48.26,48.3,29325.0,46.7052,46.7439,46.6859,46.7246,29325.0
2024-10-23 14:45:00,48.3,48.31,48.26,48.28,22676.0,46.7246,46.7342,46.6859,46.7052,22676.0
2024-10-23 14:50:00,48.29,48.3,48.24,48.28,50353.0,46.7149,46.7246,46.6665,46.7052,50353.0
2024-10-23 14:55:00,48.29,48.32,48.27,48.32,26640.0,46.7149,46.7439,46.6955,46.7439,26640.0
2024-10-23 15:00:00,48.32,48.39,48.28,48.37,37785.0,46.7439,46.8116,46.7052,46.7923,37785.0
2024-10-23 15:05:00,48.37,48.43,48.35,48.41,26076.0,46.7923,46.8503,46.7729,46.831,26076.0
2024-10-23 15:10:00,48.4,48.49,48.4,48.47,47425.0,46.8213,46.9084,46.8213,46.889,47425.0
2024-10-23 15:15:00,48.46,48.46,48.43,48.46,39583.0,46.8793,46.8793,46.8503,46.8793,39583.0
2024-10-23 15:20:00,48.46,48.48,48.44,48.48,87854.0,46.8793,46.8987,46.86,46.8987,87854.0
2024-10-23 15:25:00,48.47,48.52,48.44,48.47,105719.0,46.889,46.9374,46.86,46.889,105719.0
2024-10-23 15:30:00,48.47,48.51,48.44,48.48,116163.0,46.889,46.9277,46.86,46.8987,116163.0
2024-10-23 15:35:00,48.49,48.51,48.44,48.46,60742.0,46.9084,46.9277,46.86,46.8793,60742.0
2024-10-23 15:40:00,48.46,48.5,48.44,48.46,67060.0,46.8793,46.918,46.86,46.8793,67060.0
2024-10-23 15:45:00,48.46,48.51,48.44,48.5,88548.0,46.8793,46.9277,46.86,46.918,88548.0
2024-10-23 15:50:00,48.5,48.53,48.45,48.5,190090.0,46.918,46.9471,46.8697,46.918,190090.0
2024-10-23 15:55:00,48.5,48.53,48.42,48.53,509613.0,46.918,46.9471,46.8406,46.9471,509613.0
2024-10-24 09:30:00,48.47,48.64,48.32,48.36,269357.0,46.889,47.0535,46.7439,46.7826,269357.0
2024-10-24 09:35:00,48.36,48.53,48.27,48.51,77487.0,46.7826,46.9471,46.6955,46.9277,77487.0
2024-10-24 09:40:00,48.53,48.65,48.41,48.48,75567.0,46.9471,47.0631,46.831,46.8987,75567.0
2024-10-24 09:45:00,48.47,48.64,48.42,48.59,87562.0,46.889,47.0535,46.8406,47.0051,87562.0
2024-10-24 09:50:00,48.59,48.64,48.49,48.63,58275.0,47.0051,47.0535,46.9084,47.0438,58275.0
2024-10-24 09:55:00,48.63,48.65,48.53,48.58,90812.0,47.0438,47.0631,46.9471,46.9954,90812.0
2024-10-24 10:00:00,48.57,48.57,48.43,48.45,80434.0,46.9857,46.9857,46.8503,46.8697,80434.0
2024-10-24 10:05:00,48.45,48.45,48.32,48.41,128932.0,46.8697,46.8697,46.7439,46.831,128932.0
2024-10-24 10:10:00,48.41,48.48,48.37,48.37,57099.0,46.831,46.8987,46.7923,46.7923,57099.0
2024-10-24 10:15:00,48.36,48.5,48.31,48.48,98575.0,46.7826,46.918,46.7342,46.8987,98575.0
2024-10-24 10:20:00,48.5,48.6,48.48,48.59,55803.0,46.918,47.0148,46.8987,47.0051,55803.0
2024-10-24 10:25:00,48.59,48.67,48.57,48.62,40538.0,47.0051,47.0825,46.9857,47.0341,40538.0
2024-10-24 10:30:00,48.62,48.71,48.58,48.69,34142.0,47.0341,47.1212,46.9954,47.1018,34142.0
2024-10-24 10:35:00,48.7,48.73,48.67,48.69,30857.0,47.1115,47.1405,47.0825,47.1018,30857.0
2024-10-24 10:40:00,48.7,48.73,48.64,48.69,92769.0,47.1115,47.1405,47.0535,47.1018,92769.0
2024-10-24 10:45:00,48.69,48.69,48.6,48.66,56366.0,47.1018,47.1018,47.0148,47.0728,56366.0
2024-10-24 10:50:00,48.66,48.69,48.62,48.65,43047.0,47.0728,47.1018,47.0341,47.0631,43047.0
2024-10-24 10:55:00,48.66,48.71,48.64,48.69,76689.0,47.0728,47.1212,47.0535,47.1018,76689.0
2024-10-24 11:00:00,48.69,48.71,48.64,48.66,57685.0,47.1018,47.1212,47.0535,47.0728,57685.0
2024-10-24 11:05:00,48.65,48.66,48.61,48.63,100103.0,47.0631,47.0728,47.0244,47.0438,100103.0
2024-10-24 11:10:00,48.62,48.69,48.62,48.64,58383.0,47.0341,47.1018,47.0341,47.0535,58383.0
2024-10-24 11:15:00,48.64,48.69,48.62,48.65,43438.0,47.0535,47.1018,47.0341,47.0631,43438.0
2024-10-24 11:20:00,48.65,48.65,48.52,48.54,56633.0,47.0631,47.0631,46.9374,46.9567,56633.0
2024-10-24 11:25:00,48.54,48.54,48.44,48.47,62530.0,46.9567,46.9567,46.86,46.889,62530.0
2024-10-24 11:30:00,48.47,48.47,48.41,48.42,50968.0,46.889,46.889,46.831,46.8406,50968.0
2024-10-24 11:35:00,48.41,48.47,48.4,48.43,63262.0,46.831,46.889,46.8213,46.8503,63262.0
2024-10-24 11:40:00,48.43,48.45,48.37,48.38,26699.0,46.8503,46.8697,46.7923,46.8019,26699.0
2024-10-24 11:45:00,48.37,48.42,48.36,48.39,49252.0,46.7923,46.8406,46.7826,46.8116,49252.0
2024-10-24 11:50:00,48.39,48.41,48.36,48.37,38731.0,46.8116,46.831,46.7826,46.7923,38731.0
2024-10-24 11:55:00,48.38,48.43,48.33,48.36,49175.0,46.8019,46.8503,46.7536,46.7826,49175.0
2024-10-24 12:00:00,48.36,48.36,48.26,48.29,27648.0,46.7826,46.7826,46.6859,46.7149,27648.0
2024-10-24 12:05:00,48.29,48.33,48.25,48.32,204297.0,46.7149,46.7536,46.6762,46.7439,204297.0
2024-10-24 12:10:00,48.33,48.34,48.3,48.3,76440.0,46.7536,46.7633,46.7246,46.7246,76440.0
2024-10-24 12:15:00,48.3,48.32,48.27,48.29,270158.0,46.7246,46.7439,46.6955,46.7149,270158.0
2024-10-24 12:20:00,48.29,48.32,48.19,48.32,42617.0,46.7149,46.7439,46.6181,46.7439,42617.0
2024-10-24 12:25:00,48.32,48.34,48.26,48.29,48512.0,46.7439,46.7633,46.6859,46.7149,48512.0
2024-10-24 12:30:00,48.29,48.36,48.28,48.35,62937.0,46.7149,46.7826,46.7052,46.7729,62937.0
2024-10-24 12:35:00,48.36,48.37,48.32,48.33,64262.0,46.7826,46.7923,46.7439,46.7536,64262.0
2024-10-24 12:40:00,48.33,48.37,48.32,48.34,25097.0,46.7536,46.7923,46.7439,46.7633,25097.0
2024-10-24 12:45:00,48.34,48.41,48.34,48.41,20663.0,46.7633,46.831,46.7633,46.831,20663.0
2024-10-24 12:50:00,48.4,48.41,48.36,48.39,21530.0,46.8213,46.831,46.7826,46.8116,21530.0
2024-10-24 12:55:00,48.39,48.42,48.38,48.38,15660.0,46.8116,46.8406,46.8019,46.8019,15660.0
2024-10-24 13:00:00,48.39,48.4,48.37,48.4,21501.0,46.8116,46.8213,46.7923,46.8213,21501.0
2024-10-24 13:05:00,48.4,48.44,48.39,48.44,16960.0,46.8213,46.86,46.8116,46.86,16960.0
2024-10-24 13:10:00,48.43,48.48,48.42,48.44,21256.0,46.8503,46.8987,46.8406,46.86,21256.0
2024-10-24 13:15:00,48.44,48.45,48.4,48.44,27390.0,46.86,46.8697,46.8213,46.86,27390.0
2024-10-24 13:20:00,48.44,48.49,48.43,48.48,33776.0,46.86,46.9084,46.8503,46.8987,33776.0
2024-10-24 13:25:00,48.48,48.53,48.47,48.51,25127.0,46.8987,46.9471,46.889,46.9277,25127.0
2024-10-24 13:30:00,48.5,48.51,48.48,48.48,18515.0,46.918,46.9277,46.8987,46.8987,18515.0
2024-10-24 13:35:00,48.48,48.49,48.46,48.47,20654.0,46.8987,46.9084,46.8793,46.889,20654.0
2024-10-24 13:40:00,48.47,48.49,48.45,48.48,14840.0,46.889,46.9084,46.8697,46.8987,14840.0
2024-10-24 13:45:00,48.48,48.48,48.37,48.39,34530.0,46.8987,46.8987,46.7923,46.8116,34530.0
2024-10-24 13:50:00,48.39,48.41,48.35,48.35,19294.0,46.8116,46.831,46.7729,46.7729,19294.0
2024-10-24 13:55:00,48.36,48.37,48.33,48.34,17468.0,46.7826,46.7923,46.7536,46.7633,17468.0
2024-10-24 14:00:00,48.34,48.38,48.33,48.36,43544.0,46.7633,46.8019,46.7536,46.7826,43544.0
2024-10-24 14:05:00,48.36,48.39,48.35,48.39,20168.0,46.7826,46.8116,46.7729,46.8116,20168.0
2024-10-24 14:10:00,48.39,48.41,48.37,48.4,35421.0,46.8116,46.831,46.7923,46.8213,35421.0
2024-10-24 14:15:00,48.39,48.44,48.38,48.42,17404.0,46.8116,46.86,46.8019,46.8406,17404.0
2024-10-24 14:20:00,48.42,48.43,48.4,48.41,20389.0,46.8406,46.8503,46.8213,46.831,20389.0
2024-10-24 14:25:00,48.4,48.43,48.39,48.4,21946.0,46.8213,46.8503,46.8116,46.8213,21946.0
2024-10-24 14:30:00,48.39,48.4,48.36,48.39,16567.0,46.8116,46.8213,46.7826,46.8116,16567.0
2024-10-24 14:35:00,48.39,48.41,48.37,48.39,20408.0,46.8116,46.831,46.7923,46.8116,20408.0
2024-10-24 14:40:00,48.38,48.43,48.35,48.42,24630.0,46.8019,46.8503,46.7729,46.8406,24630.0
2024-10-24 14:45:00,48.43,48.43,48.38,48.39,19608.0,46.8503,46.8503,46.8019,46.8116,19608.0
2024-10-24 14:50:00,48.39,48.43,48.38,48.41,16260.0,46.8116,46.8503,46.8019,46.831,16260.0
2024-10-24 14:55:00,48.4,48.42,48.37,48.41,35055.0,46.8213,46.8406,46.7923,46.831,35055.0
2024-10-24 15:00:00,48.4,48.41,48.38,48.39,21406.0,46.8213,46.831,46.8019,46.8116,21406.0
2024-10-24 15:05:00,48.4,48.4,48.34,48.36,52858.0,46.8213,46.8213,46.7633,46.7826,52858.0
2024-10-24 15:10:00,48.36,48.42,48.35,48.39,72998.0,46.7826,46.8406,46.7729,46.8116,72998.0
2024-10-24 15:15:00,48.38,48.41,48.37,48.41,19222.0,46.8019,46.831,46.7923,46.831,19222.0
2024-10-24 15:20:00,48.41,48.42,48.37,48.41,50357.0,46.831,46.8406,46.7923,46.831,50357.0
2024-10-24 15:25:00,48.41,48.48,48.4,48.46,36212.0,46.831,46.8987,46.8213,46.8793,36212.0
2024-10-24 15:30:00,48.45,48.47,48.41,48.44,76366.0,46.8697,46.889,46.831,46.86,76366.0
2024-10-24 15:35:00,48.44,48.44,48.34,48.34,91105.0,46.86,46.86,46.7633,46.7633,91105.0
2024-10-24 15:40:00,48.34,48.36,48.31,48.34,112974.0,46.7633,46.7826,46.7342,46.7633,112974.0
2024-10-24 15:45:00,48.34,48.4,48.33,48.38,216829.0,46.7633,46.8213,46.7536,46.8019,216829.0
2024-10-24 15:50:00,48.37,48.42,48.37,48.41,231948.0,46.7923,46.8406,46.7923,46.831,231948.0
2024-10-24 15:55:00,48.41,48.52,48.4,48.45,869066.0,46.831,46.9374,46.8213,46.8697,869066.0
2024-10-25 09:30:00,48.85,48.95,48.49,48.5,124610.0,47.2566,47.3534,46.9084,46.918,124610.0
2024-10-25 09:35:00,48.5,48.5,48.36,48.41,33909.0,46.918,46.918,46.7826,46.831,33909.0
2024-10-25 09:40:00,48.39,48.45,48.27,48.33,54301.0,46.8116,46.8697,46.6955,46.7536,54301.0
2024-10-25 09:45:00,48.36,48.48,48.32,48.42,54656.0,46.7826,46.8987,46.7439,46.8406,54656.0
2024-10-25 09:50:00,48.42,48.53,48.42,48.44,38179.0,46.8406,46.9471,46.8406,46.86,38179.0
2024-10-25 09:55:00,48.44,48.48,48.4,48.45,16945.0,46.86,46.8987,46.8213,46.8697,16945.0
2024-10-25 10:00:00,48.45,48.54,48.33,48.54,51956.0,46.8697,46.9567,46.7536,46.9567,51956.0
2024-10-25 10:05:00,48.53,48.62,48.48,48.58,50514.0,46.9471,47.0341,46.8987,46.9954,50514.0
2024-10-25 10:10:00,48.57,48.58,48.51,48.55,35823.0,46.9857,46.9954,46.9277,46.9664,35823.0
2024-10-25 10:15:00,48.58,48.61,48.54,48.57,64478.0,46.9954,47.0244,46.9567,46.9857,64478.0
2024-10-25 10:20:00,48.58,48.59,48.49,48.57,45808.0,46.9954,47.0051,46.9084,46.9857,45808.0
2024-10-25 10:25:00,48.55,48.61,48.55,48.59,35162.0,46.9664,47.0244,46.9664,47.0051,35162.0
2024-10-25 10:30:00,48.58,48.64,48.56,48.58,42370.0,46.9954,47.0535,46.9761,46.9954,42370.0
2024-10-25 10:35:00,48.58,48.63,48.57,48.59,35598.0,46.9954,47.0438,46.9857,47.0051,35598.0
2024-10-25 10:40:00,48.59,48.59,48.48,48.49,22203.0,47.0051,47.0051,46.8987,46.9084,22203.0
2024-10-25 10:45:00,48.5,48.51,48.4,48.46,24326.0,46.918,46.9277,46.8213,46.8793,24326.0
2024-10-25 10:50:00,48.46,48.46,48.41,48.45,19024.0,46.8793,46.8793,46.831,46.8697,19024.0
2024-10-25 10:55:00,48.44,48.44,48.35,48.36,17403.0,46.86,46.86,46.7729,46.7826,17403.0
2024-10-25 11:00:00,48.36,48.4,48.3,48.3,72599.0,46.7826,46.8213,46.7246,46.7246,72599.0
2024-10-25 11:05:00,48.3,48.36,48.3,48.36,20013.0,46.7246,46.7826,46.7246,46.7826,20013.0
2024-10-25 11:10:00,48.36,48.38,48.28,48.29,47658.0,46.7826,46.8019,46.7052,46.7149,47658.0
2024-10-25 11:15:00,48.3,48.32,48.26,48.27,44049.0,46.7246,46.7439,46.6859,46.6955,44049.0
2024-10-25 11:20:00,48.27,48.28,48.23,48.26,67958.0,46.6955,46.7052,46.6568,46.6859,67958.0
2024-10-25 11:25:00,48.26,48.29,48.21,48.23,52767.0,46.6859,46.7149,46.6375,46.6568,52767.0
2024-10-25 11:30:00,48.24,48.26,48.21,48.22,35478.0,46.6665,46.6859,46.6375,46.6472,35478.0
2024-10-25 11:35:00,48.22,48.25,48.19,48.21,26095.0,46.6472,46.6762,46.6181,46.6375,26095.0
2024-10-25 11:40:00,48.21,48.21,48.11,48.18,53676.0,46.6375,46.6375,46.5408,46.6085,53676.0
2024-10-25 11:45:00,48.18,48.24,48.16,48.23,47233.0,46.6085,46.6665,46.5891,46.6568,47233.0
2024-10-25 11:50:00,48.23,48.27,48.2,48.21,28341.0,46.6568,46.6955,46.6278,46.6375,28341.0
2024-10-25 11:55:00,48.2,48.26,48.18,48.23,16300.0,46.6278,46.6859,46.6085,46.6568,16300.0
2024-10-25 12:00:00,48.25,48.25,48.16,48.18,28715.0,46.6762,46.6762,46.5891,46.6085,28715.0
2024-10-25 12:05:00,48.18,48.2,48.16,48.2,13266.0,46.6085,46.6278,46.5891,46.6278,13266.0
2024-10-25 12:10:00,48.2,48.22,48.16,48.19,18053.0,46.6278,46.6472,46.5891,46.6181,18053.0
2024-10-25 12:15:00,48.2,48.24,48.19,48.23,10051.0,46.6278,46.6665,46.6181,46.6568,10051.0
2024-10-25 12:20:00,48.23,48.25,48.2,48.23,15373.0,46.6568,46.6762,46.6278,46.6568,15373.0
2024-10-25 12:25:00,48.23,48.25,48.22,48.23,42853.0,46.6568,46.6762,46.6472,46.6568,42853.0
2024-10-25 12:30:00,48.23,48.26,48.16,48.16,23554.0,46.6568,46.6859,46.5891,46.5891,23554.0
2024-10-25 12:35:00,48.16,48.18,48.12,48.13,15243.0,46.5891,46.6085,46.5504,46.5601,15243.0
2024-10-25 12:40:00,48.14,48.24,48.12,48.19,33235.0,46.5698,46.6665,46.5504,46.6181,33235.0
2024-10-25 12:45:00,48.18,48.22,48.17,48.18,18106.0,46.6085,46.6472,46.5988,46.6085,18106.0
2024-10-25 12:50:00,48.17,48.18,48.12,48.15,22511.0,46.5988,46.6085,46.5504,46.5794,22511.0
2024-10-25 12:55:00,48.15,48.16,48.12,48.14,41458.0,46.5794,46.5891,46.5504,46.5698,41458.0
2024-10-25 13:00:00,48.15,48.18,48.12,48.18,13079.0,46.5794,46.6085,46.5504,46.6085,13079.0
2024-10-25 13:05:00,48.17,48.18,48.13,48.15,26651.0,46.5988,46.6085,46.5601,46.5794,26651.0
2024-10-25 13:10:00,48.14,48.14,48.0,48.01,105300.0,46.5698,46.5698,46.4343,46.444,105300.0
2024-10-25 13:15:00,48.01,48.03,47.96,47.97,45000.0,46.444,46.4634,46.3956,46.4053,45000.0
2024-10-25 13:20:00,47.96,47.99,47.91,47.97,26429.0,46.3956,46.4247,46.3473,46.4053,26429.0
2024-10-25 13:25:00,47.97,47.98,47.93,47.96,16811.0,46.4053,46.415,46.3666,46.3956,16811.0
2024-10-25 13:30:00,47.95,47.95,47.89,47.91,27322.0,46.386,46.386,46.3279,46.3473,27322.0
2024-10-25 13:35:00,47.91,47.93,47.86,47.89,39447.0,46.3473,46.3666,46.2989,46.3279,39447.0
2024-10-25 13:40:00,47.89,47.89,47.77,47.78,16956.0,46.3279,46.3279,46.2118,46.2215,16956.0
2024-10-25 13:45:00,47.78,47.9,47.77,47.9,20905.0,46.2215,46.3376,46.2118,46.3376,20905.0
2024-10-25 13:50:00,47.89,47.93,47.87,47.9,14782.0,46.3279,46.3666,46.3086,46.3376,14782.0
2024-10-25 13:55:00,47.91,47.91,47.81,47.86,22594.0,46.3473,46.3473,46.2505,46.2989,22594.0
2024-10-25 14:00:00,47.85,47.86,47.72,47.82,47670.0,46.2892,46.2989,46.1635,46.2602,47670.0
2024-10-25 14:05:00,47.82,47.82,47.74,47.77,26661.0,46.2602,46.2602,46.1828,46.2118,26661.0
2024-10-25 14:10:00,47.76,47.76,47.71,47.71,39180.0,46.2022,46.2022,46.1538,46.1538,39180.0
2024-10-25 14:15:00,47.71,47.76,47.69,47.76,50529.0,46.1538,46.2022,46.1345,46.2022,50529.0
2024-10-25 14:20:00,47.77,47.78,47.74,47.76,31036.0,46.2118,46.2215,46.1828,46.2022,31036.0
2024-10-25 14:25:00,47.75,47.89,47.74,47.86,79863.0,46.1925,46.3279,46.1828,46.2989,79863.0
2024-10-25 14:30:00,47.84,47.87,47.8,47.84,61071.0,46.2796,46.3086,46.2409,46.2796,61071.0
2024-10-25 14:35:00,47.84,47.85,47.81,47.82,21551.0,46.2796,46.2892,46.2505,46.2602,21551.0
2024-10-25 14:40:00,47.83,47.87,47.81,47.81,55696.0,46.2699,46.3086,46.2505,46.2505,55696.0
2024-10-25 14:45:00,47.82,47.85,47.81,47.84,24434.0,46.2602,46.2892,46.2505,46.2796,24434.0
2024-10-25 14:50:00,47.84,47.9,47.83,47.9,37662.0,46.2796,46.3376,46.2699,46.3376,37662.0
2024-10-25 14:55:00,47.9,47.91,47.86,47.88,39637.0,46.3376,46.3473,46.2989,46.3183,39637.0
2024-10-25 15:00:00,47.88,47.91,47.84,47.9,15391.0,46.3183,46.3473,46.2796,46.3376,15391.0
2024-10-25 15:05:00,47.9,47.92,47.86,47.89,28213.0,46.3376,46.357,46.2989,46.3279,28213.0
2024-10-25 15:10:00,47.89,47.9,47.76,47.78,25754.0,46.3279,46.3376,46.2022,46.2215,25754.0
2024-10-25 15:15:00,47.78,47.81,47.77,47.79,34814.0,46.2215,46.2505,46.2118,46.2312,34814.0
2024-10-25 15:20:00,47.79,47.83,47.77,47.78,33290.0,46.2312,46.2699,46.2118,46.2215,33290.0
2024-10-25 15:25:00,47.78,47.82,47.77,47.8,78328.0,46.2215,46.2602,46.2118,46.2409,78328.0
2024-10-25 15:30:00,47.8,47.81,47.71,47.75,57498.0,46.2409,46.2505,46.1538,46.1925,57498.0
2024-10-25 15:35:00,47.75,47.78,47.73,47.75,45358.0,46.1925,46.2215,46.1731,46.1925,45358.0
2024-10-25 15:40:00,47.75,47.76,47.73,47.75,69714.0,46.1925,46.2022,46.1731,46.1925,69714.0
2024-10-25 15:45:00,47.75,47.75,47.71,47.73,78389.0,46.1925,46.1925,46.1538,46.1731,78389.0
2024-10-25 15:50:00,47.74,47.82,47.73,47.8,151599.0,46.1828,46.2602,46.1731,46.2409,151599.0
2024-10-25 15:55:00,47.8,47.82,47.72,47.74,444732.0,46.2409,46.2602,46.1635,46.1828,444732.0
2024-10-28 09:30:00,48.12,48.36,47.93,48.27,127989.0,46.5504,46.7826,46.3666,46.6955,127989.0
2024-10-28 09:35:00,48.28,48.37,48.22,48.36,57710.0,46.7052,46.7923,46.6472,46.7826,57710.0
2024-10-28 09:40:00,48.37,48.53,48.36,48.45,44347.0,46.7923,46.9471,46.7826,46.8697,44347.0
2024-10-28 09:45:00,48.44,48.45,48.25,48.34,85423.0,46.86,46.8697,46.6762,46.7633,85423.0
2024-10-28 09:50:00,48.35,48.39,48.33,48.34,64655.0,46.7729,46.8116,46.7536,46.7633,64655.0
2024-10-28 09:55:00,48.35,48.39,48.23,48.25,34051.0,46.7729,46.8116,46.6568,46.6762,34051.0
2024-10-28 10:00:00,48.26,48.27,48.09,48.11,73482.0,46.6859,46.6955,46.5214,46.5408,73482.0
2024-10-28 10:05:00,48.11,48.22,48.09,48.18,49973.0,46.5408,46.6472,46.5214,46.6085,49973.0
2024-10-28 10:10:00,48.18,48.25,48.17,48.24,52984.0,46.6085,46.6762,46.5988,46.6665,52984.0
2024-10-28 10:15:00,48.25,48.29,48.25,48.27,23950.0,46.6762,46.7149,46.6762,46.6955,23950.0
2024-10-28 10:20:00,48.27,48.3,48.24,48.28,61042.0,46.6955,46.7246,46.6665,46.7052,61042.0
2024-10-28 10:25:00,48.27,48.33,48.27,48.32,39285.0,46.6955,46.7536,46.6955,46.7439,39285.0
2024-10-28 10:30:00,48.31,48.35,48.25,48.29,57313.0,46.7342,46.7729,46.6762,46.7149,57313.0
2024-10-28 10:35:00,48.3,48.3,48.2,48.21,41359.0,46.7246,46.7246,46.6278,46.6375,41359.0
2024-10-28 10:40:00,48.21,48.29,48.19,48.27,56570.0,46.6375,46.7149,46.6181,46.6955,56570.0
2024-10-28 10:45:00,48.26,48.35,48.25,48.34,30198.0,46.6859,46.7729,46.6762,46.7633,30198.0
2024-10-28 10:50:00,48.34,48.38,48.32,48.35,29575.0,46.7633,46.8019,46.7439,46.7729,29575.0
2024-10-28 10:55:00,48.36,48.4,48.34,48.4,25143.0,46.7826,46.8213,46.7633,46.8213,25143.0
2024-10-28 11:00:00,48.39,48.39,48.34,48.34,47284.0,46.8116,46.8116,46.7633,46.7633,47284.0
2024-10-28 11:05:00,48.36,48.4,48.34,48.37,26821.0,46.7826,46.8213,46.7633,46.7923,26821.0
2024-10-28 11:10:00,48.37,48.47,48.36,48.47,32148.0,46.7923,46.889,46.7826,46.889,32148.0
2024-10-28 11:15:00,48.47,48.51,48.45,48.47,32294.0,46.889,46.9277,46.8697,46.889,32294.0
2024-10-28 11:20:00,48.48,48.5,48.45,48.46,25709.0,46.8987,46.918,46.8697,46.8793,25709.0
2024-10-28 11:25:00,48.46,48.53,48.46,48.52,21519.0,46.8793,46.9471,46.8793,46.9374,21519.0
2024-10-28 11:30:00,48.52,48.55,48.45,48.47,29417.0,46.9374,46.9664,46.8697,46.889,29417.0
2024-10-28 11:35:00,48.48,48.51,48.42,48.48,59930.0,46.8987,46.9277,46.8406,46.8987,59930.0
2024-10-28 11:40:00,48.48,48.48,48.42,48.44,32312.0,46.8987,46.8987,46.8406,46.86,32312.0
2024-10-28 11:45:00,48.43,48.47,48.42,48.45,26515.0,46.8503,46.889,46.8406,46.8697,26515.0
2024-10-28 11:50:00,48.44,48.47,48.44,48.44,40590.0,46.86,46.889,46.86,46.86,40590.0
2024-10-28 11:55:00,48.44,48.44,48.39,48.39,40042.0,46.86,46.86,46.8116,46.8116,40042.0
2024-10-28 12:00:00,48.4,48.43,48.37,48.39,41029.0,46.8213,46.8503,46.7923,46.8116,41029.0
2024-10-28 12:05:00,48.39,48.45,48.39,48.45,23330.0,46.8116,46.8697,46.8116,46.8697,23330.0
2024-10-28 12:10:00,48.45,48.49,48.44,48.48,48140.0,46.8697,46.9084,46.86,46.8987,48140.0
2024-10-28 12:15:00,48.47,48.52,48.47,48.51,37749.0,46.889,46.9374,46.889,46.9277,37749.0
2024-10-28 12:20:00,48.51,48.56,48.5,48.55,35018.0,46.9277,46.9761,46.918,46.9664,35018.0
2024-10-28 12:25:00,48.55,48.59,48.55,48.58,19457.0,46.9664,47.0051,46.9664,46.9954,19457.0
2024-10-28 12:30:00,48.58,48.59,48.55,48.55,52939.0,46.9954,47.0051,46.9664,46.9664,52939.0
2024-10-28 12:35:00,48.55,48.58,48.5,48.54,41524.0,46.9664,46.9954,46.918,46.9567,41524.0
2024-10-28 12:40:00,48.53,48.53,48.47,48.48,25081.0,46.9471,46.9471,46.889,46.8987,25081.0
2024-10-28 12:45:00,48.49,48.5,48.45,48.5,31671.0,46.9084,46.918,46.8697,46.918,31671.0
2024-10-28 12:50:00,48.5,48.51,48.48,48.48,21066.0,46.918,46.9277,46.8987,46.8987,21066.0
2024-10-28 12:55:00,48.48,48.49,48.45,48.47,28612.0,46.8987,46.9084,46.8697,46.889,28612.0
2024-10-28 13:00:00,48.47,48.49,48.44,48.45,20129.0,46.889,46.9084,46.86,46.8697,20129.0
2024-10-28 13:05:00,48.45,48.49,48.44,48.47,17673.0,46.8697,46.9084,46.86,46.889,17673.0
2024-10-28 13:10:00,48.47,48.49,48.44,48.46,47232.0,46.889,46.9084,46.86,46.8793,47232.0
2024-10-28 13:15:00,48.46,48.48,48.45,48.48,17929.0,46.8793,46.8987,46.8697,46.8987,17929.0
2024-10-28 13:20:00,48.48,48.54,48.47,48.53,25313.0,46.8987,46.9567,46.889,46.9471,25313.0
2024-10-28 13:25:00,48.53,48.54,48.51,48.54,26938.0,46.9471,46.9567,46.9277,46.9567,26938.0
2024-10-28 13:30:00,48.53,48.57,48.53,48.57,27676.0,46.9471,46.9857,46.9471,46.9857,27676.0
2024-10-28 13:35:00,48.56,48.57,48.53,48.55,24515.0,46.9761,46.9857,46.9471,46.9664,24515.0
2024-10-28 13:40:00,48.55,48.58,48.53,48.58,27175.0,46.9664,46.9954,46.9471,46.9954,27175.0
2024-10-28 13:45:00,48.57,48.59,48.54,48.56,51941.0,46.9857,47.0051,46.9567,46.9761,51941.0
2024-10-28 13:50:00,48.56,48.58,48.54,48.58,23369.0,46.9761,46.9954,46.9567,46.9954,23369.0
2024-10-28 13:55:00,48.57,48.57,48.53,48.53,35597.0,46.9857,46.9857,46.9471,46.9471,35597.0
2024-10-28 14:00:00,48.53,48.54,48.47,48.48,29501.0,46.9471,46.9567,46.889,46.8987,29501.0
2024-10-28 14:05:00,48.48,48.56,48.48,48.54,30518.0,46.8987,46.9761,46.8987,46.9567,30518.0
2024-10-28 14:10:00,48.55,48.58,48.54,48.58,28817.0,46.9664,46.9954,46.9567,46.9954,28817.0
2024-10-28 14:15:00,48.57,48.61,48.57,48.61,27074.0,46.9857,47.0244,46.9857,47.0244,27074.0
2024-10-28 14:20:00,48.6,48.62,48.59,48.61,56986.0,47.0148,47.0341,47.0051,47.0244,56986.0
2024-10-28 14:25:00,48.61,48.63,48.57,48.59,28365.0,47.0244,47.0438,46.9857,47.0051,28365.0
2024-10-28 14:30:00,48.59,48.61,48.57,48.58,30410.0,47.0051,47.0244,46.9857,46.9954,30410.0
2024-10-28 14:35:00,48.58,48.62,48.57,48.61,30917.0,46.9954,47.0341,46.9857,47.0244,30917.0
2024-10-28 14:40:00,48.61,48.63,48.6,48.61,22089.0,47.0244,47.0438,47.0148,47.0244,22089.0
2024-10-28 14:45:00,48.61,48.63,48.6,48.63,24039.0,47.0244,47.0438,47.0148,47.0438,24039.0
2024-10-28 14:50:00,48.63,48.67,48.62,48.65,85024.0,47.0438,47.0825,47.0341,47.0631,85024.0
2024-10-28 14:55:00,48.66,48.66,48.57,48.58,66878.0,47.0728,47.0728,46.9857,46.9954,66878.0
2024-10-28 15:00:00,48.58,48.63,48.55,48.62,50518.0,46.9954,47.0438,46.9664,47.0341,50518.0
2024-10-28 15:05:00,48.62,48.64,48.58,48.59,40223.0,47.0341,47.0535,46.9954,47.0051,40223.0
2024-10-28 15:10:00,48.59,48.63,48.59,48.6,42907.0,47.0051,47.0438,47.0051,47.0148,42907.0
2024-10-28 15:15:00,48.6,48.61,48.58,48.59,25408.0,47.0148,47.0244,46.9954,47.0051,25408.0
2024-10-28 15:20:00,48.6,48.65,48.59,48.64,32817.0,47.0148,47.0631,47.0051,47.0535,32817.0
2024-10-28 15:25:00,48.64,48.66,48.63,48.64,45443.0,47.0535,47.0728,47.0438,47.0535,45443.0
2024-10-28 15:30:00,48.64,48.67,48.63,48.66,54492.0,47.0535,47.0825,47.0438,47.0728,54492.0
2024-10-28 15:35:00,48.65,48.66,48.58,48.59,34408.0,47.0631,47.0728,46.9954,47.0051,34408.0
2024-10-28 15:40:00,48.59,48.69,48.59,48.65,84673.0,47.0051,47.1018,47.0051,47.0631,84673.0
2024-10-28 15:45:00,48.66,48.68,48.62,48.64,97059.0,47.0728,47.0922,47.0341,47.0535,97059.0
2024-10-28 15:50:00,48.64,48.65,48.6,48.64,164927.0,47.0535,47.0631,47.0148,47.0535,164927.0
2024-10-28 15:55:00,48.64,48.64,48.56,48.6,516439.0,47.0535,47.0535,46.9761,47.0148,516439.0
2024-10-29 09:30:00,48.42,48.61,48.41,48.44,117673.0,46.8406,47.0244,46.831,46.86,117673.0
2024-10-29 09:35:00,48.47,48.52,48.32,48.51,56867.0,46.889,46.9374,46.7439,46.9277,56867.0
2024-10-29 09:40:00,48.51,48.7,48.51,48.64,56221.0,46.9277,47.1115,46.9277,47.0535,56221.0
2024-10-29 09:45:00,48.64,48.67,48.51,48.58,38276.0,47.0535,47.0825,46.9277,46.9954,38276.0
2024-10-29 09:50:00,48.58,48.67,48.57,48.66,37727.0,46.9954,47.0825,46.9857,47.0728,37727.0
2024-10-29 09:55:00,48.67,48.7,48.54,48.57,36709.0,47.0825,47.1115,46.9567,46.9857,36709.0
2024-10-29 10:00:00,48.55,48.66,48.5,48.64,58115.0,46.9664,47.0728,46.918,47.0535,58115.0
2024-10-29 10:05:00,48.64,48.68,48.55,48.58,40619.0,47.0535,47.0922,46.9664,46.9954,40619.0
2024-10-29 10:10:00,48.58,48.64,48.55,48.55,29938.0,46.9954,47.0535,46.9664,46.9664,29938.0
2024-10-29 10:15:00,48.55,48.65,48.54,48.63,33843.0,46.9664,47.0631,46.9567,47.0438,33843.0
2024-10-29 10:20:00,48.62,48.67,48.56,48.66,29205.0,47.0341,47.0825,46.9761,47.0728,29205.0
2024-10-29 10:25:00,48.65,48.66,48.53,48.54,34918.0,47.0631,47.0728,46.9471,46.9567,34918.0
2024-10-29 10:30:00,48.56,48.57,48.47,48.52,42581.0,46.9761,46.9857,46.889,46.9374,42581.0
2024-10-29 10:35:00,48.52,48.6,48.51,48.59,28143.0,46.9374,47.0148,46.9277,47.0051,28143.0
2024-10-29 10:40:00,48.59,48.6,48.56,48.56,26080.0,47.0051,47.0148,46.9761,46.9761,26080.0
2024-10-29 10:45:00,48.57,48.57,48.44,48.48,26132.0,46.9857,46.9857,46.86,46.8987,26132.0
2024-10-29 10:50:00,48.48,48.49,48.44,48.45,21699.0,46.8987,46.9084,46.86,46.8697,21699.0
2024-10-29 10:55:00,48.45,48.45,48.39,48.4,58472.0,46.8697,46.8697,46.8116,46.8213,58472.0
2024-10-29 11:00:00,48.4,48.43,48.35,48.4,35666.0,46.8213,46.8503,46.7729,46.8213,35666.0
2024-10-29 11:05:00,48.4,48.41,48.29,48.31,64414.0,46.8213,46.831,46.7149,46.7342,64414.0
2024-10-29 11:10:00,48.31,48.43,48.3,48.41,30184.0,46.7342,46.8503,46.7246,46.831,30184.0
2024-10-29 11:15:00,48.41,48.45,48.4,48.44,18277.0,46.831,46.8697,46.8213,46.86,18277.0
2024-10-29 11:20:00,48.44,48.49,48.39,48.41,253946.0,46.86,46.9084,46.8116,46.831,253946.0
2024-10-29 11:25:00,48.4,48.45,48.38,48.43,51032.0,46.8213,46.8697,46.8019,46.8503,51032.0
2024-10-29 11:30:00,48.43,48.48,48.4,48.48,16488.0,46.8503,46.8987,46.8213,46.8987,16488.0
2024-10-29 11:35:00,48.48,48.56,48.47,48.55,28141.0,46.8987,46.9761,46.889,46.9664,28141.0
2024-10-29 11:40:00,48.55,48.58,48.53,48.54,22460.0,46.9664,46.9954,46.9471,46.9567,22460.0
2024-10-29 11:45:00,48.55,48.58,48.47,48.48,43219.0,46.9664,46.9954,46.889,46.8987,43219.0
2024-10-29 11:50:00,48.49,48.5,48.45,48.49,33584.0,46.9084,46.918,46.8697,46.9084,33584.0
2024-10-29 11:55:00,48.5,48.5,48.44,48.44,26097.0,46.918,46.918,46.86,46.86,26097.0
2024-10-29 12:00:00,48.44,48.48,48.43,48.48,18297.0,46.86,46.8987,46.8503,46.8987,18297.0
2024-10-29 12:05:00,48.48,48.48,48.44,48.45,23553.0,46.8987,46.8987,46.86,46.8697,23553.0
2024-10-29 12:10:00,48.45,48.46,48.43,48.45,26960.0,46.8697,46.8793,46.8503,46.8697,26960.0
2024-10-29 12:15:00,48.44,48.45,48.39,48.44,21373.0,46.86,46.8697,46.8116,46.86,21373.0
2024-10-29 12:20:00,48.44,48.44,48.4,48.44,16359.0,46.86,46.86,46.8213,46.86,16359.0
2024-10-29 12:25:00,48.44,48.45,48.42,48.42,11962.0,46.86,46.8697,46.8406,46.8406,11962.0
2024-10-29 12:30:00,48.42,48.43,48.37,48.38,27325.0,46.8406,46.8503,46.7923,46.8019,27325.0
2024-10-29 12:35:00,48.39,48.39,48.34,48.35,29066.0,46.8116,46.8116,46.7633,46.7729,29066.0
2024-10-29 12:40:00,48.34,48.36,48.31,48.32,72753.0,46.7633,46.7826,46.7342,46.7439,72753.0
2024-10-29 12:45:00,48.31,48.33,48.29,48.3,13105.0,46.7342,46.7536,46.7149,46.7246,13105.0
2024-10-29 12:50:00,48.31,48.33,48.3,48.32,31458.0,46.7342,46.7536,46.7246,46.7439,31458.0
2024-10-29 12:55:00,48.32,48.33,48.31,48.32,19405.0,46.7439,46.7536,46.7342,46.7439,19405.0
2024-10-29 13:00:00,48.32,48.39,48.32,48.34,35614.0,46.7439,46.8116,46.7439,46.7633,35614.0
2024-10-29 13:05:00,48.33,48.33,48.26,48.28,24366.0,46.7536,46.7536,46.6859,46.7052,24366.0
2024-10-29 13:10:00,48.27,48.3,48.24,48.28,28968.0,46.6955,46.7246,46.6665,46.7052,28968.0
2024-10-29 13:15:00,48.29,48.31,48.27,48.3,28402.0,46.7149,46.7342,46.6955,46.7246,28402.0
2024-10-29 13:20:00,48.3,48.31,48.26,48.29,19808.0,46.7246,46.7342,46.6859,46.7149,19808.0
2024-10-29 13:25:00,48.29,48.32,48.25,48.29,45654.0,46.7149,46.7439,46.6762,46.7149,45654.0
2024-10-29 13:30:00,48.3,48.3,48.21,48.22,40116.0,46.7246,46.7246,46.6375,46.6472,40116.0
2024-10-29 13:35:00,48.22,48.25,48.22,48.23,17480.0,46.6472,46.6762,46.6472,46.6568,17480.0
2024-10-29 13:40:00,48.23,48.24,48.2,48.23,43316.0,46.6568,46.6665,46.6278,46.6568,43316.0
2024-10-29 13:45:00,48.23,48.27,48.21,48.27,19442.0,46.6568,46.6955,46.6375,46.6955,19442.0
2024-10-29 13:50:00,48.27,48.27,48.22,48.26,24413.0,46.6955,46.6955,46.6472,46.6859,24413.0
2024-10-29 13:55:00,48.26,48.3,48.25,48.28,17939.0,46.6859,46.7246,46.6762,46.7052,17939.0
2024-10-29 14:00:00,48.28,48.32,48.25,48.3,20107.0,46.7052,46.7439,46.6762,46.7246,20107.0
2024-10-29 14:05:00,48.3,48.33,48.28,48.32,15052.0,46.7246,46.7536,46.7052,46.7439,15052.0
2024-10-29 14:10:00,48.31,48.32,48.27,48.28,16209.0,46.7342,46.7439,46.6955,46.7052,16209.0
2024-10-29 14:15:00,48.28,48.28,48.24,48.27,20735.0,46.7052,46.7052,46.6665,46.6955,20735.0
2024-10-29 14:20:00,48.26,48.29,48.22,48.23,31046.0,46.6859,46.7149,46.6472,46.6568,31046.0
2024-10-29 14:25:00,48.23,48.25,48.18,48.21,37063.0,46.6568,46.6762,46.6085,46.6375,37063.0
2024-10-29 14:30:00,48.2,48.24,48.2,48.22,25384.0,46.6278,46.6665,46.6278,46.6472,25384.0
2024-10-29 14:35:00,48.22,48.25,48.21,48.23,24972.0,46.6472,46.6762,46.6375,46.6568,24972.0
2024-10-29 14:40:00,48.23,48.28,48.22,48.27,29682.0,46.6568,46.7052,46.6472,46.6955,29682.0
2024-10-29 14:45:00,48.27,48.3,48.25,48.27,22166.0,46.6955,46.7246,46.6762,46.6955,22166.0
2024-10-29 14:50:00,48.27,48.29,48.25,48.26,27079.0,46.6955,46.7149,46.6762,46.6859,27079.0
2024-10-29 14:55:00,48.27,48.29,48.26,48.28,18503.0,46.6955,46.7149,46.6859,46.7052,18503.0
2024-10-29 15:00:00,48.27,48.29,48.27,48.28,13532.0,46.6955,46.7149,46.6955,46.7052,13532.0
2024-10-29 15:05:00,48.28,48.28,48.25,48.27,24850.0,46.7052,46.7052,46.6762,46.6955,24850.0
2024-10-29 15:10:00,48.27,48.29,48.25,48.25,23707.0,46.6955,46.7149,46.6762,46.6762,23707.0
2024-10-29 15:15:00,48.26,48.28,48.22,48.23,68314.0,46.6859,46.7052,46.6472,46.6568,68314.0
2024-10-29 15:20:00,48.23,48.23,48.16,48.18,40614.0,46.6568,46.6568,46.5891,46.6085,40614.0
2024-10-29 15:25:00,48.18,48.2,48.16,48.2,79265.0,46.6085,46.6278,46.5891,46.6278,79265.0
2024-10-29 15:30:00,48.2,48.2,48.13,48.16,64523.0,46.6278,46.6278,46.5601,46.5891,64523.0
2024-10-29 15:35:00,48.16,48.2,48.16,48.19,66174.0,46.5891,46.6278,46.5891,46.6181,66174.0
2024-10-29 15:40:00,48.19,48.19,48.16,48.18,41218.0,46.6181,46.6181,46.5891,46.6085,41218.0
2024-10-29 15:45:00,48.18,48.19,48.15,48.18,80271.0,46.6085,46.6181,46.5794,46.6085,80271.0
2024-10-29 15:50:00,48.18,48.29,48.17,48.29,149844.0,46.6085,46.7149,46.5988,46.7149,149844.0
2024-10-29 15:55:00,48.29,48.34,48.06,48.23,656584.0,46.7149,46.7633,46.4924,46.6568,656584.0
2024-10-30 09:30:00,48.22,48.74,48.22,48.73,112774.0,46.6472,47.1502,46.6472,47.1405,112774.0
2024-10-30 09:35:00,48.73,48.89,48.63,48.84,38853.0,47.1405,47.2953,47.0438,47.2469,38853.0
2024-10-30 09:40:00,48.84,48.93,48.8,48.86,42859.0,47.2469,47.334,47.2082,47.2663,42859.0
2024-10-30 09:45:00,48.83,49.02,48.8,48.99,40074.0,47.2373,47.4211,47.2082,47.3921,40074.0
2024-10-30 09:50:00,48.98,49.17,48.95,49.07,45509.0,47.3824,47.5662,47.3534,47.4694,45509.0
2024-10-30 09:55:00,49.08,49.11,48.99,49.06,65530.0,47.4791,47.5081,47.3921,47.4598,65530.0
2024-10-30 10:00:00,49.06,49.11,49.03,49.11,21420.0,47.4598,47.5081,47.4307,47.5081,21420.0
2024-10-30 10:05:00,49.1,49.17,49.01,49.15,58553.0,47.4985,47.5662,47.4114,47.5468,58553.0
2024-10-30 10:10:00,49.15,49.3,49.14,49.3,57055.0,47.5468,47.6919,47.5372,47.6919,57055.0
2024-10-30 10:15:00,49.3,49.37,49.28,49.34,62759.0,47.6919,47.7597,47.6726,47.7306,62759.0
2024-10-30 10:20:00,49.34,49.35,49.18,49.19,76724.0,47.7306,47.7403,47.5759,47.5855,76724.0
2024-10-30 10:25:00,49.19,49.21,49.13,49.16,60977.0,47.5855,47.6049,47.5275,47.5565,60977.0
2024-10-30 10:30:00,49.15,49.16,49.02,49.05,37841.0,47.5468,47.5565,47.4211,47.4501,37841.0
2024-10-30 10:35:00,49.05,49.07,48.95,48.98,28874.0,47.4501,47.4694,47.3534,47.3824,28874.0
2024-10-30 10:40:00,48.98,49.03,48.96,48.98,60091.0,47.3824,47.4307,47.363,47.3824,60091.0
2024-10-30 10:45:00,48.98,49.04,48.97,49.02,30189.0,47.3824,47.4404,47.3727,47.4211,30189.0
2024-10-30 10:50:00,49.02,49.08,48.99,49.04,67173.0,47.4211,47.4791,47.3921,47.4404,67173.0
2024-10-30 10:55:00,49.03,49.05,48.98,49.04,50399.0,47.4307,47.4501,47.3824,47.4404,50399.0
2024-10-30 11:00:00,49.03,49.06,48.99,49.03,41821.0,47.4307,47.4598,47.3921,47.4307,41821.0
2024-10-30 11:05:00,49.03,49.05,48.99,49.04,44176.0,47.4307,47.4501,47.3921,47.4404,44176.0
2024-10-30 11:10:00,49.04,49.08,49.02,49.07,27481.0,47.4404,47.4791,47.4211,47.4694,27481.0
2024-10-30 11:15:00,49.07,49.08,49.0,49.07,34152.0,47.4694,47.4791,47.4017,47.4694,34152.0
2024-10-30 11:20:00,49.06,49.07,48.99,49.0,29741.0,47.4598,47.4694,47.3921,47.4017,29741.0
2024-10-30 11:25:00,49.0,49.07,48.99,49.07,28000.0,47.4017,47.4694,47.3921,47.4694,28000.0
2024-10-30 11:30:00,49.07,49.14,49.07,49.12,51877.0,47.4694,47.5372,47.4694,47.5178,51877.0
2024-10-30 11:35:00,49.13,49.18,49.12,49.15,50082.0,47.5275,47.5759,47.5178,47.5468,50082.0
2024-10-30 11:40:00,49.15,49.19,49.11,49.14,29477.0,47.5468,47.5855,47.5081,47.5372,29477.0
2024-10-30 11:45:00,49.14,49.16,49.12,49.14,25110.0,47.5372,47.5565,47.5178,47.5372,25110.0
2024-10-30 11:50:00,49.14,49.18,49.09,49.16,41895.0,47.5372,47.5759,47.4888,47.5565,41895.0
2024-10-30 11:55:00,49.16,49.16,49.05,49.07,30278.0,47.5565,47.5565,47.4501,47.4694,30278.0
2024-10-30 12:00:00,49.06,49.09,49.05,49.07,25560.0,47.4598,47.4888,47.4501,47.4694,25560.0
2024-10-30 12:05:00,49.07,49.08,49.02,49.07,38803.0,47.4694,47.4791,47.4211,47.4694,38803.0
2024-10-30 12:10:00,49.07,49.08,49.04,49.05,29435.0,47.4694,47.4791,47.4404,47.4501,29435.0
2024-10-30 12:15:00,49.05,49.07,49.01,49.03,111043.0,47.4501,47.4694,47.4114,47.4307,111043.0
2024-10-30 12:20:00,49.03,49.08,49.02,49.07,39283.0,47.4307,47.4791,47.4211,47.4694,39283.0
2024-10-30 12:25:00,49.07,49.08,49.03,49.05,47161.0,47.4694,47.4791,47.4307,47.4501,47161.0
2024-10-30 12:30:00,49.05,49.06,49.02,49.05,33234.0,47.4501,47.4598,47.4211,47.4501,33234.0
2024-10-30 12:35:00,49.05,49.06,49.03,49.05,41160.0,47.4501,47.4598,47.4307,47.4501,41160.0
2024-10-30 12:40:00,49.05,49.06,49.02,49.05,59487.0,47.4501,47.4598,47.4211,47.4501,59487.0
2024-10-30 12:45:00,49.05,49.06,49.02,49.03,37379.0,47.4501,47.4598,47.4211,47.4307,37379.0
2024-10-30 12:50:00,49.03,49.04,49.01,49.03,80055.0,47.4307,47.4404,47.4114,47.4307,80055.0
2024-10-30 12:55:00,49.03,49.04,48.98,48.98,98963.0,47.4307,47.4404,47.3824,47.3824,98963.0
2024-10-30 13:00:00,48.98,49.0,48.96,48.99,22473.0,47.3824,47.4017,47.363,47.3921,22473.0
2024-10-30 13:05:00,48.99,49.01,48.95,48.95,25582.0,47.3921,47.4114,47.3534,47.3534,25582.0
2024-10-30 13:10:00,48.95,49.02,48.95,48.98,28424.0,47.3534,47.4211,47.3534,47.3824,28424.0
2024-10-30 13:15:00,48.98,49.0,48.95,48.98,42590.0,47.3824,47.4017,47.3534,47.3824,42590.0
2024-10-30 13:20:00,48.98,49.02,48.98,49.01,28948.0,47.3824,47.4211,47.3824,47.4114,28948.0
2024-10-30 13:25:00,49.01,49.02,48.95,48.96,45487.0,47.4114,47.4211,47.3534,47.363,45487.0
2024-10-30 13:30:00,48.95,48.96,48.88,48.9,150413.0,47.3534,47.363,47.2856,47.305,150413.0
2024-10-30 13:35:00,48.9,48.9,48.79,48.82,220288.0,47.305,47.305,47.1986,47.2276,220288.0
2024-10-30 13:40:00,48.82,48.82,48.75,48.77,50827.0,47.2276,47.2276,47.1599,47.1792,50827.0
2024-10-30 13:45:00,48.75,48.77,48.72,48.72,27274.0,47.1599,47.1792,47.1309,47.1309,27274.0
2024-10-30 13:50:00,48.73,48.78,48.7,48.77,68338.0,47.1405,47.1889,47.1115,47.1792,68338.0
2024-10-30 13:55:00,48.77,48.77,48.69,48.69,88306.0,47.1792,47.1792,47.1018,47.1018,88306.0
2024-10-30 14:00:00,48.7,48.76,48.68,48.75,32938.0,47.1115,47.1696,47.0922,47.1599,32938.0
2024-10-30 14:05:00,48.75,48.84,48.74,48.77,65319.0,47.1599,47.2469,47.1502,47.1792,65319.0
2024-10-30 14:10:00,48.77,48.8,48.76,48.79,36659.0,47.1792,47.2082,47.1696,47.1986,36659.0
2024-10-30 14:15:00,48.78,48.79,48.76,48.78,29512.0,47.1889,47.1986,47.1696,47.1889,29512.0
2024-10-30 14:20:00,48.79,48.8,48.75,48.75,31082.0,47.1986,47.2082,47.1599,47.1599,31082.0
2024-10-30 14:25:00,48.76,48.78,48.73,48.75,36144.0,47.1696,47.1889,47.1405,47.1599,36144.0
2024-10-30 14:30:00,48.74,48.75,48.67,48.68,65323.0,47.1502,47.1599,47.0825,47.0922,65323.0
2024-10-30 14:35:00,48.68,48.68,48.63,48.63,53234.0,47.0922,47.0922,47.0438,47.0438,53234.0
2024-10-30 14:40:00,48.64,48.65,48.62,48.64,40370.0,47.0535,47.0631,47.0341,47.0535,40370.0
2024-10-30 14:45:00,48.64,48.65,48.62,48.65,44251.0,47.0535,47.0631,47.0341,47.0631,44251.0
2024-10-30 14:50:00,48.65,48.69,48.64,48.69,58615.0,47.0631,47.1018,47.0535,47.1018,58615.0
2024-10-30 14:55:00,48.68,48.71,48.67,48.7,60592.0,47.0922,47.1212,47.0825,47.1115,60592.0
2024-10-30 15:00:00,48.7,48.7,48.65,48.65,61746.0,47.1115,47.1115,47.0631,47.0631,61746.0
2024-10-30 15:05:00,48.65,48.67,48.6,48.66,56646.0,47.0631,47.0825,47.0148,47.0728,56646.0
2024-10-30 15:10:00,48.65,48.68,48.64,48.68,23909.0,47.0631,47.0922,47.0535,47.0922,23909.0
2024-10-30 15:15:00,48.68,48.73,48.67,48.73,39776.0,47.0922,47.1405,47.0825,47.1405,39776.0
2024-10-30 15:20:00,48.73,48.77,48.72,48.77,17295.0,47.1405,47.1792,47.1309,47.1792,17295.0
2024-10-30 15:25:00,48.76,48.77,48.74,48.75,59203.0,47.1696,47.1792,47.1502,47.1599,59203.0
2024-10-30 15:30:00,48.75,48.78,48.71,48.77,46156.0,47.1599,47.1889,47.1212,47.1792,46156.0
2024-10-30 15:35:00,48.77,48.77,48.7,48.76,44095.0,47.1792,47.1792,47.1115,47.1696,44095.0
2024-10-30 15:40:00,48.76,48.77,48.72,48.72,55029.0,47.1696,47.1792,47.1309,47.1309,55029.0
2024-10-30 15:45:00,48.72,48.73,48.67,48.67,61120.0,47.1309,47.1405,47.0825,47.0825,61120.0
2024-10-30 15:50:00,48.68,48.75,48.67,48.73,144910.0,47.0922,47.1599,47.0825,47.1405,144910.0
2024-10-30 15:55:00,48.74,48.75,48.66,48.69,820869.0,47.1502,47.1599,47.0728,47.1018,820869.0
2024-10-31 09:30:00,48.67,48.82,48.56,48.77,94731.0,47.0825,47.2276,46.9761,47.1792,94731.0
2024-10-31 09:35:00,48.76,48.79,48.52,48.77,64132.0,47.1696,47.1986,46.9374,47.1792,64132.0
2024-10-31 09:40:00,48.77,48.77,48.64,48.65,37803.0,47.1792,47.1792,47.0535,47.0631,37803.0
2024-10-31 09:45:00,48.68,48.75,48.56,48.56,34685.0,47.0922,47.1599,46.9761,46.9761,34685.0
2024-10-31 09:50:00,48.55,48.63,48.52,48.57,61386.0,46.9664,47.0438,46.9374,46.9857,61386.0
2024-10-31 09:55:00,48.57,48.73,48.56,48.71,54244.0,46.9857,47.1405,46.9761,47.1212,54244.0
2024-10-31 10:00:00,48.7,48.77,48.57,48.59,49919.0,47.1115,47.1792,46.9857,47.0051,49919.0
2024-10-31 10:05:00,48.59,48.59,48.47,48.55,46661.0,47.0051,47.0051,46.889,46.9664,46661.0
2024-10-31 10:10:00,48.55,48.56,48.46,48.46,30964.0,46.9664,46.9761,46.8793,46.8793,30964.0
2024-10-31 10:15:00,48.47,48.65,48.46,48.63,76499.0,46.889,47.0631,46.8793,47.0438,76499.0
2024-10-31 10:20:00,48.62,48.69,48.61,48.64,62865.0,47.0341,47.1018,47.0244,47.0535,62865.0
2024-10-31 10:25:00,48.64,48.67,48.5,48.52,60812.0,47.0535,47.0825,46.918,46.9374,60812.0
2024-10-31 10:30:00,48.52,48.62,48.5,48.55,41213.0,46.9374,47.0341,46.918,46.9664,41213.0
2024-10-31 10:35:00,48.55,48.57,48.5,48.51,28700.0,46.9664,46.9857,46.918,46.9277,28700.0
2024-10-31 10:40:00,48.49,48.51,48.44,48.47,33592.0,46.9084,46.9277,46.86,46.889,33592.0
2024-10-31 10:45:00,48.48,48.52,48.46,48.48,44705.0,46.8987,46.9374,46.8793,46.8987,44705.0
2024-10-31 10:50:00,48.47,48.49,48.39,48.41,150404.0,46.889,46.9084,46.8116,46.831,150404.0
2024-10-31 10:55:00,48.41,48.41,48.32,48.33,92879.0,46.831,46.831,46.7439,46.7536,92879.0
2024-10-31 11:00:00,48.34,48.34,48.22,48.23,57162.0,46.7633,46.7633,46.6472,46.6568,57162.0
2024-10-31 11:05:00,48.24,48.33,48.23,48.23,26939.0,46.6665,46.7536,46.6568,46.6568,26939.0
2024-10-31 11:10:00,48.24,48.29,48.23,48.27,22197.0,46.6665,46.7149,46.6568,46.6955,22197.0
2024-10-31 11:15:00,48.26,48.36,48.25,48.34,42691.0,46.6859,46.7826,46.6762,46.7633,42691.0
2024-10-31 11:20:00,48.34,48.42,48.33,48.39,45664.0,46.7633,46.8406,46.7536,46.8116,45664.0
2024-10-31 11:25:00,48.39,48.39,48.28,48.3,26702.0,46.8116,46.8116,46.7052,46.7246,26702.0
2024-10-31 11:30:00,48.31,48.35,48.28,48.33,25858.0,46.7342,46.7729,46.7052,46.7536,25858.0
2024-10-31 11:35:00,48.33,48.33,48.29,48.3,17238.0,46.7536,46.7536,46.7149,46.7246,17238.0
2024-10-31 11:40:00,48.3,48.38,48.29,48.37,20606.0,46.7246,46.8019,46.7149,46.7923,20606.0
2024-10-31 11:45:00,48.38,48.4,48.36,48.37,43915.0,46.8019,46.8213,46.7826,46.7923,43915.0
2024-10-31 11:50:00,48.35,48.37,48.31,48.32,23342.0,46.7729,46.7923,46.7342,46.7439,23342.0
2024-10-31 11:55:00,48.31,48.41,48.31,48.41,30026.0,46.7342,46.831,46.7342,46.831,30026.0
2024-10-31 12:00:00,48.41,48.53,48.39,48.52,284752.0,46.831,46.9471,46.8116,46.9374,284752.0
2024-10-31 12:05:00,48.52,48.55,48.5,48.53,28988.0,46.9374,46.9664,46.918,46.9471,28988.0
2024-10-31 12:10:00,48.53,48.61,48.52,48.61,33439.0,46.9471,47.0244,46.9374,47.0244,33439.0
2024-10-31 12:15:00,48.61,48.63,48.57,48.58,30437.0,47.0244,47.0438,46.9857,46.9954,30437.0
2024-10-31 12:20:00,48.58,48.65,48.57,48.61,32648.0,46.9954,47.0631,46.9857,47.0244,32648.0
2024-10-31 12:25:00,48.6,48.67,48.6,48.66,27646.0,47.0148,47.0825,47.0148,47.0728,27646.0
2024-10-31 12:30:00,48.65,48.66,48.58,48.59,46142.0,47.0631,47.0728,46.9954,47.0051,46142.0
2024-10-31 12:35:00,48.59,48.6,48.54,48.55,27465.0,47.0051,47.0148,46.9567,46.9664,27465.0
2024-10-31 12:40:00,48.56,48.6,48.55,48.59,26830.0,46.9761,47.0148,46.9664,47.0051,26830.0
2024-10-31 12:45:00,48.6,48.63,48.58,48.59,18901.0,47.0148,47.0438,46.9954,47.0051,18901.0
2024-10-31 12:50:00,48.59,48.59,48.53,48.55,30096.0,47.0051,47.0051,46.9471,46.9664,30096.0
2024-10-31 12:55:00,48.55,48.55,48.5,48.55,28232.0,46.9664,46.9664,46.918,46.9664,28232.0
2024-10-31 13:00:00,48.55,48.63,48.54,48.63,12313.0,46.9664,47.0438,46.9567,47.0438,12313.0
2024-10-31 13:05:00,48.63,48.66,48.6,48.66,25799.0,47.0438,47.0728,47.0148,47.0728,25799.0
2024-10-31 13:10:00,48.66,48.68,48.61,48.66,21715.0,47.0728,47.0922,47.0244,47.0728,21715.0
2024-10-31 13:15:00,48.67,48.7,48.65,48.66,24405.0,47.0825,47.1115,47.0631,47.0728,24405.0
2024-10-31 13:20:00,48.66,48.69,48.65,48.67,19456.0,47.0728,47.1018,47.0631,47.0825,19456.0
2024-10-31 13:25:00,48.67,48.68,48.63,48.64,18778.0,47.0825,47.0922,47.0438,47.0535,18778.0
2024-10-31 13:30:00,48.64,48.64,48.56,48.59,38207.0,47.0535,47.0535,46.9761,47.0051,38207.0
2024-10-31 13:35:00,48.59,48.62,48.55,48.59,97384.0,47.0051,47.0341,46.9664,47.0051,97384.0
2024-10-31 13:40:00,48.59,48.61,48.55,48.57,77869.0,47.0051,47.0244,46.9664,46.9857,77869.0
2024-10-31 13:45:00,48.57,48.62,48.56,48.62,38026.0,46.9857,47.0341,46.9761,47.0341,38026.0
2024-10-31 13:50:00,48.62,48.62,48.55,48.55,56272.0,47.0341,47.0341,46.9664,46.9664,56272.0
2024-10-31 13:55:00,48.55,48.63,48.55,48.6,20911.0,46.9664,47.0438,46.9664,47.0148,20911.0
2024-10-31 14:00:00,48.63,48.63,48.58,48.59,28983.0,47.0438,47.0438,46.9954,47.0051,28983.0
2024-10-31 14:05:00,48.59,48.62,48.57,48.59,29255.0,47.0051,47.0341,46.9857,47.0051,29255.0
2024-10-31 14:10:00,48.59,48.61,48.57,48.59,31491.0,47.0051,47.0244,46.9857,47.0051,31491.0
2024-10-31 14:15:00,48.59,48.63,48.58,48.61,38415.0,47.0051,47.0438,46.9954,47.0244,38415.0
2024-10-31 14:20:00,48.61,48.65,48.6,48.62,29347.0,47.0244,47.0631,47.0148,47.0341,29347.0
2024-10-31 14:25:00,48.63,48.63,48.6,48.62,19776.0,47.0438,47.0438,47.0148,47.0341,19776.0
2024-10-31 14:30:00,48.62,48.64,48.48,48.52,52306.0,47.0341,47.0535,46.8987,46.9374,52306.0
2024-10-31 14:35:00,48.51,48.52,48.46,48.5,32220.0,46.9277,46.9374,46.8793,46.918,32220.0
2024-10-31 14:40:00,48.5,48.51,48.48,48.51,20824.0,46.918,46.9277,46.8987,46.9277,20824.0
2024-10-31 14:45:00,48.52,48.53,48.49,48.5,25412.0,46.9374,46.9471,46.9084,46.918,25412.0
2024-10-31 14:50:00,48.5,48.56,48.49,48.55,43202.0,46.918,46.9761,46.9084,46.9664,43202.0
2024-10-31 14:55:00,48.55,48.6,48.54,48.58,37068.0,46.9664,47.0148,46.9567,46.9954,37068.0
2024-10-31 15:00:00,48.58,48.6,48.55,48.55,74188.0,46.9954,47.0148,46.9664,46.9664,74188.0
2024-10-31 15:05:00,48.55,48.56,48.52,48.52,28393.0,46.9664,46.9761,46.9374,46.9374,28393.0
2024-10-31 15:10:00,48.53,48.55,48.5,48.55,34902.0,46.9471,46.9664,46.918,46.9664,34902.0
2024-10-31 15:15:00,48.55,48.56,48.52,48.54,39841.0,46.9664,46.9761,46.9374,46.9567,39841.0
2024-10-31 15:20:00,48.54,48.58,48.52,48.55,47408.0,46.9567,46.9954,46.9374,46.9664,47408.0
2024-10-31 15:25:00,48.55,48.57,48.51,48.55,60603.0,46.9664,46.9857,46.9277,46.9664,60603.0
2024-10-31 15:30:00,48.55,48.56,48.46,48.51,36845.0,46.9664,46.9761,46.8793,46.9277,36845.0
2024-10-31 15:35:00,48.51,48.52,48.45,48.46,40214.0,46.9277,46.9374,46.8697,46.8793,40214.0
2024-10-31 15:40:00,48.45,48.5,48.44,48.5,88822.0,46.8697,46.918,46.86,46.918,88822.0
2024-10-31 15:45:00,48.5,48.56,48.48,48.54,92415.0,46.918,46.9761,46.8987,46.9567,92415.0
2024-10-31 15:50:00,48.54,48.55,48.41,48.41,141577.0,46.9567,46.9664,46.831,46.831,141577.0
2024-10-31 15:55:00,48.41,48.43,48.3,48.3,536139.0,46.831,46.8503,46.7246,46.7246,536139.0
2024-11-01 09:30:00,48.71,48.71,48.5,48.54,99550.0,47.1212,47.1212,46.918,46.9567,99550.0
2024-11-01 09:35:00,48.51,48.66,48.48,48.65,76488.0,46.9277,47.0728,46.8987,47.0631,76488.0
2024-11-01 09:40:00,48.64,48.86,48.6,48.73,184051.0,47.0535,47.2663,47.0148,47.1405,184051.0
2024-11-01 09:45:00,48.72,48.81,48.66,48.81,23292.0,47.1309,47.2179,47.0728,47.2179,23292.0
2024-11-01 09:50:00,48.83,48.95,48.83,48.84,64349.0,47.2373,47.3534,47.2373,47.2469,64349.0
2024-11-01 09:55:00,48.84,48.85,48.73,48.78,24593.0,47.2469,47.2566,47.1405,47.1889,24593.0
2024-11-01 10:00:00,48.8,48.83,48.69,48.77,28750.0,47.2082,47.2373,47.1018,47.1792,28750.0
2024-11-01 10:05:00,48.77,48.88,48.77,48.86,18402.0,47.1792,47.2856,47.1792,47.2663,18402.0
2024-11-01 10:10:00,48.85,48.91,48.84,48.91,33166.0,47.2566,47.3147,47.2469,47.3147,33166.0
2024-11-01 10:15:00,48.9,48.93,48.84,48.93,15436.0,47.305,47.334,47.2469,47.334,15436.0
2024-11-01 10:20:00,48.93,48.96,48.88,48.88,23080.0,47.334,47.363,47.2856,47.2856,23080.0
2024-11-01 10:25:00,48.88,48.93,48.86,48.92,26333.0,47.2856,47.334,47.2663,47.3243,26333.0
2024-11-01 10:30:00,48.91,48.94,48.83,48.85,34552.0,47.3147,47.3437,47.2373,47.2566,34552.0
2024-11-01 10:35:00,48.86,48.87,48.71,48.75,76268.0,47.2663,47.276,47.1212,47.1599,76268.0
2024-11-01 10:40:00,48.76,48.76,48.69,48.73,28881.0,47.1696,47.1696,47.1018,47.1405,28881.0
2024-11-01 10:45:00,48.74,48.77,48.66,48.73,21850.0,47.1502,47.1792,47.0728,47.1405,21850.0
2024-11-01 10:50:00,48.73,48.73,48.53,48.58,45481.0,47.1405,47.1405,46.9471,46.9954,45481.0
2024-11-01 10:55:00,48.59,48.68,48.57,48.68,30162.0,47.0051,47.0922,46.9857,47.0922,30162.0
2024-11-01 11:00:00,48.67,48.67,48.62,48.66,21071.0,47.0825,47.0825,47.0341,47.0728,21071.0
2024-11-01 11:05:00,48.66,48.68,48.61,48.62,37729.0,47.0728,47.0922,47.0244,47.0341,37729.0
2024-11-01 11:10:00,48.62,48.67,48.6,48.66,12945.0,47.0341,47.0825,47.0148,47.0728,12945.0
2024-11-01 11:15:00,48.66,48.7,48.64,48.69,46251.0,47.0728,47.1115,47.0535,47.1018,46251.0
2024-11-01 11:20:00,48.69,48.69,48.63,48.64,58756.0,47.1018,47.1018,47.0438,47.0535,58756.0
2024-11-01 11:25:00,48.65,48.68,48.62,48.68,32982.0,47.0631,47.0922,47.0341,47.0922,32982.0
2024-11-01 11:30:00,48.68,48.68,48.62,48.66,32228.0,47.0922,47.0922,47.0341,47.0728,32228.0
2024-11-01 11:35:00,48.66,48.68,48.61,48.62,33327.0,47.0728,47.0922,47.0244,47.0341,33327.0
2024-11-01 11:40:00,48.61,48.62,48.55,48.58,20613.0,47.0244,47.0341,46.9664,46.9954,20613.0
2024-11-01 11:45:00,48.58,48.58,48.52,48.53,16036.0,46.9954,46.9954,46.9374,46.9471,16036.0
2024-11-01 11:50:00,48.54,48.54,48.46,48.51,67869.0,46.9567,46.9567,46.8793,46.9277,67869.0
2024-11-01 11:55:00,48.52,48.53,48.45,48.46,16381.0,46.9374,46.9471,46.8697,46.8793,16381.0
2024-11-01 12:00:00,48.46,48.55,48.46,48.55,24800.0,46.8793,46.9664,46.8793,46.9664,24800.0
2024-11-01 12:05:00,48.55,48.55,48.51,48.52,15874.0,46.9664,46.9664,46.9277,46.9374,15874.0
2024-11-01 12:10:00,48.54,48.55,48.44,48.46,12962.0,46.9567,46.9664,46.86,46.8793,12962.0
2024-11-01 12:15:00,48.47,48.47,48.43,48.47,16953.0,46.889,46.889,46.8503,46.889,16953.0
2024-11-01 12:20:00,48.47,48.47,48.4,48.41,21575.0,46.889,46.889,46.8213,46.831,21575.0
2024-11-01 12:25:00,48.42,48.42,48.36,48.37,15855.0,46.8406,46.8406,46.7826,46.7923,15855.0
2024-11-01 12:30:00,48.36,48.39,48.32,48.39,29527.0,46.7826,46.8116,46.7439,46.8116,29527.0
2024-11-01 12:35:00,48.39,48.39,48.34,48.36,21060.0,46.8116,46.8116,46.7633,46.7826,21060.0
2024-11-01 12:40:00,48.35,48.35,48.26,48.28,31732.0,46.7729,46.7729,46.6859,46.7052,31732.0
2024-11-01 12:45:00,48.27,48.29,48.24,48.24,20517.0,46.6955,46.7149,46.6665,46.6665,20517.0
2024-11-01 12:50:00,48.23,48.24,48.2,48.24,25866.0,46.6568,46.6665,46.6278,46.6665,25866.0
2024-11-01 12:55:00,48.23,48.24,48.18,48.21,22361.0,46.6568,46.6665,46.6085,46.6375,22361.0
2024-11-01 13:00:00,48.21,48.24,48.19,48.23,33962.0,46.6375,46.6665,46.6181,46.6568,33962.0
2024-11-01 13:05:00,48.24,48.25,48.16,48.19,16300.0,46.6665,46.6762,46.5891,46.6181,16300.0
2024-11-01 13:10:00,48.19,48.22,48.18,48.2,23411.0,46.6181,46.6472,46.6085,46.6278,23411.0
2024-11-01 13:15:00,48.21,48.31,48.2,48.26,35190.0,46.6375,46.7342,46.6278,46.6859,35190.0
2024-11-01 13:20:00,48.27,48.31,48.26,48.29,22640.0,46.6955,46.7342,46.6859,46.7149,22640.0
2024-11-01 13:25:00,48.28,48.29,48.24,48.28,22132.0,46.7052,46.7149,46.6665,46.7052,22132.0
2024-11-01 13:30:00,48.29,48.29,48.17,48.18,27252.0,46.7149,46.7149,46.5988,46.6085,27252.0
2024-11-01 13:35:00,48.17,48.18,48.09,48.09,24615.0,46.5988,46.6085,46.5214,46.5214,24615.0
2024-11-01 13:40:00,48.09,48.1,48.06,48.09,33742.0,46.5214,46.5311,46.4924,46.5214,33742.0
2024-11-01 13:45:00,48.09,48.12,48.05,48.07,43643.0,46.5214,46.5504,46.4827,46.5021,43643.0
2024-11-01 13:50:00,48.07,48.13,48.06,48.12,12970.0,46.5021,46.5601,46.4924,46.5504,12970.0
2024-11-01 13:55:00,48.12,48.12,48.08,48.11,29953.0,46.5504,46.5504,46.5117,46.5408,29953.0
2024-11-01 14:00:00,48.1,48.15,48.09,48.14,34987.0,46.5311,46.5794,46.5214,46.5698,34987.0
2024-11-01 14:05:00,48.14,48.15,48.08,48.1,23743.0,46.5698,46.5794,46.5117,46.5311,23743.0
2024-11-01 14:10:00,48.09,48.1,48.05,48.06,20110.0,46.5214,46.5311,46.4827,46.4924,20110.0
2024-11-01 14:15:00,48.07,48.07,48.0,48.0,56731.0,46.5021,46.5021,46.4343,46.4343,56731.0
2024-11-01 14:20:00,48.01,48.06,47.98,48.06,58550.0,46.444,46.4924,46.415,46.4924,58550.0
2024-11-01 14:25:00,48.07,48.07,48.03,48.07,35043.0,46.5021,46.5021,46.4634,46.5021,35043.0
2024-11-01 14:30:00,48.06,48.07,48.05,48.05,24083.0,46.4924,46.5021,46.4827,46.4827,24083.0
2024-11-01 14:35:00,48.05,48.07,48.04,48.07,40213.0,46.4827,46.5021,46.473,46.5021,40213.0
2024-11-01 14:40:00,48.07,48.11,48.06,48.11,24144.0,46.5021,46.5408,46.4924,46.5408,24144.0
2024-11-01 14:45:00,48.11,48.12,48.04,48.05,53348.0,46.5408,46.5504,46.473,46.4827,53348.0
2024-11-01 14:50:00,48.06,48.08,48.03,48.04,34283.0,46.4924,46.5117,46.4634,46.473,34283.0
2024-11-01 14:55:00,48.04,48.05,48.01,48.01,17377.0,46.473,46.4827,46.444,46.444,17377.0
2024-11-01 15:00:00,48.02,48.02,47.95,47.97,41498.0,46.4537,46.4537,46.386,46.4053,41498.0
2024-11-01 15:05:00,47.97,48.03,47.96,48.0,81733.0,46.4053,46.4634,46.3956,46.4343,81733.0
2024-11-01 15:10:00,48.0,48.03,47.97,48.01,53173.0,46.4343,46.4634,46.4053,46.444,53173.0
2024-11-01 15:15:00,48.01,48.01,47.96,47.98,42795.0,46.444,46.444,46.3956,46.415,42795.0
2024-11-01 15:20:00,47.98,48.02,47.96,48.0,39367.0,46.415,46.4537,46.3956,46.4343,39367.0
2024-11-01 15:25:00,48.0,48.02,47.94,47.95,44865.0,46.4343,46.4537,46.3763,46.386,44865.0
2024-11-01 15:30:00,47.95,47.97,47.91,47.96,61073.0,46.386,46.4053,46.3473,46.3956,61073.0
2024-11-01 15:35:00,47.96,48.0,47.94,47.96,51066.0,46.3956,46.4343,46.3763,46.3956,51066.0
2024-11-01 15:40:00,47.95,48.0,47.95,47.95,51395.0,46.386,46.4343,46.386,46.386,51395.0
2024-11-01 15:45:00,47.95,47.96,47.91,47.91,66705.0,46.386,46.3956,46.3473,46.3473,66705.0
2024-11-01 15:50:00,47.91,47.93,47.84,47.89,145062.0,46.3473,46.3666,46.2796,46.3279,145062.0
2024-11-01 15:55:00,47.89,47.9,47.81,47.85,363147.0,46.3279,46.3376,46.2505,46.2892,363147.0
2024-11-04 09:30:00,47.86,47.87,47.44,47.44,145723.0,46.2989,46.3086,45.8926,45.8926,145723.0
2024-11-04 09:35:00,47.47,47.49,47.31,47.4,46988.0,45.9216,45.941,45.7668,45.8539,46988.0
2024-11-04 09:40:00,47.41,47.53,47.34,47.49,50679.0,45.8636,45.9797,45.7959,45.941,50679.0
2024-11-04 09:45:00,47.49,47.62,47.43,47.43,75469.0,45.941,46.0667,45.8829,45.8829,75469.0
2024-11-04 09:50:00,47.45,47.45,47.23,47.26,54617.0,45.9023,45.9023,45.6895,45.7185,54617.0
2024-11-04 09:55:00,47.26,47.32,47.2,47.23,47760.0,45.7185,45.7765,45.6604,45.6895,47760.0
2024-11-04 10:00:00,47.24,47.34,47.19,47.33,29875.0,45.6991,45.7959,45.6508,45.7862,29875.0
2024-11-04 10:05:00,47.33,47.39,47.3,47.32,54095.0,45.7862,45.8442,45.7572,45.7765,54095.0
2024-11-04 10:10:00,47.33,47.41,47.3,47.35,94005.0,45.7862,45.8636,45.7572,45.8055,94005.0
2024-11-04 10:15:00,47.34,47.46,47.34,47.39,46520.0,45.7959,45.912,45.7959,45.8442,46520.0
2024-11-04 10:20:00,47.41,47.44,47.36,47.41,58048.0,45.8636,45.8926,45.8152,45.8636,58048.0
2024-11-04 10:25:00,47.42,47.49,47.4,47.48,69469.0,45.8733,45.941,45.8539,45.9313,69469.0
2024-11-04 10:30:00,47.48,47.59,47.48,47.56,54166.0,45.9313,46.0377,45.9313,46.0087,54166.0
2024-11-04 10:35:00,47.55,47.6,47.52,47.58,37718.0,45.999,46.0474,45.97,46.028,37718.0
2024-11-04 10:40:00,47.58,47.6,47.48,47.51,47758.0,46.028,46.0474,45.9313,45.9603,47758.0
2024-11-04 10:45:00,47.52,47.53,47.42,47.48,60590.0,45.97,45.9797,45.8733,45.9313,60590.0
2024-11-04 10:50:00,47.47,47.56,47.46,47.55,58368.0,45.9216,46.0087,45.912,45.999,58368.0
2024-11-04 10:55:00,47.55,47.57,47.49,47.49,33224.0,45.999,46.0184,45.941,45.941,33224.0
2024-11-04 11:00:00,47.49,47.5,47.45,47.49,49015.0,45.941,45.9507,45.9023,45.941,49015.0
2024-11-04 11:05:00,47.48,47.6,47.48,47.58,69752.0,45.9313,46.0474,45.9313,46.028,69752.0
2024-11-04 11:10:00,47.59,47.65,47.57,47.58,31929.0,46.0377,46.0958,46.0184,46.028,31929.0
2024-11-04 11:15:00,47.58,47.59,47.52,47.53,49668.0,46.028,46.0377,45.97,45.9797,49668.0
2024-11-04 11:20:00,47.53,47.6,47.5,47.55,34956.0,45.9797,46.0474,45.9507,45.999,34956.0
2024-11-04 11:25:00,47.56,47.57,47.5,47.53,28691.0,46.0087,46.0184,45.9507,45.9797,28691.0
2024-11-04 11:30:00,47.52,47.52,47.42,47.44,76118.0,45.97,45.97,45.8733,45.8926,76118.0
2024-11-04 11:35:00,47.44,47.46,47.42,47.44,24935.0,45.8926,45.912,45.8733,45.8926,24935.0
2024-11-04 11:40:00,47.43,47.47,47.31,47.32,35635.0,45.8829,45.9216,45.7668,45.7765,35635.0
2024-11-04 11:45:00,47.31,47.34,47.24,47.26,52379.0,45.7668,45.7959,45.6991,45.7185,52379.0
2024-11-04 11:50:00,47.26,47.36,47.23,47.3,53544.0,45.7185,45.8152,45.6895,45.7572,53544.0
2024-11-04 11:55:00,47.3,47.33,47.21,47.24,60798.0,45.7572,45.7862,45.6701,45.6991,60798.0
2024-11-04 12:00:00,47.25,47.26,47.22,47.24,49641.0,45.7088,45.7185,45.6798,45.6991,49641.0
2024-11-04 12:05:00,47.24,47.3,47.23,47.24,20333.0,45.6991,45.7572,45.6895,45.6991,20333.0
2024-11-04 12:10:00,47.24,47.34,47.24,47.34,42952.0,45.6991,45.7959,45.6991,45.7959,42952.0
2024-11-04 12:15:00,47.34,47.38,47.31,47.38,14934.0,45.7959,45.8346,45.7668,45.8346,14934.0
2024-11-04 12:20:00,47.39,47.45,47.38,47.41,30245.0,45.8442,45.9023,45.8346,45.8636,30245.0
2024-11-04 12:25:00,47.41,47.45,47.4,47.44,22800.0,45.8636,45.9023,45.8539,45.8926,22800.0
2024-11-04 12:30:00,47.44,47.51,47.44,47.48,33723.0,45.8926,45.9603,45.8926,45.9313,33723.0
2024-11-04 12:35:00,47.49,47.51,47.48,47.48,26441.0,45.941,45.9603,45.9313,45.9313,26441.0
2024-11-04 12:40:00,47.49,47.5,47.47,47.49,17376.0,45.941,45.9507,45.9216,45.941,17376.0
2024-11-04 12:45:00,47.5,47.5,47.45,47.48,49622.0,45.9507,45.9507,45.9023,45.9313,49622.0
2024-11-04 12:50:00,47.48,47.48,47.44,47.45,26421.0,45.9313,45.9313,45.8926,45.9023,26421.0
2024-11-04 12:55:00,47.44,47.45,47.36,47.36,65219.0,45.8926,45.9023,45.8152,45.8152,65219.0
2024-11-04 13:00:00,47.35,47.37,47.3,47.31,38103.0,45.8055,45.8249,45.7572,45.7668,38103.0
2024-11-04 13:05:00,47.32,47.35,47.21,47.27,120610.0,45.7765,45.8055,45.6701,45.7282,120610.0
2024-11-04 13:10:00,47.27,47.33,47.26,47.33,91094.0,45.7282,45.7862,45.7185,45.7862,91094.0
2024-11-04 13:15:00,47.33,47.33,47.28,47.28,121946.0,45.7862,45.7862,45.7378,45.7378,121946.0
2024-11-04 13:20:00,47.29,47.29,47.22,47.23,28429.0,45.7475,45.7475,45.6798,45.6895,28429.0
2024-11-04 13:25:00,47.23,47.27,47.2,47.23,42796.0,45.6895,45.7282,45.6604,45.6895,42796.0
2024-11-04 13:30:00,47.22,47.27,47.2,47.26,36337.0,45.6798,45.7282,45.6604,45.7185,36337.0
2024-11-04 13:35:00,47.27,47.3,47.25,47.27,53615.0,45.7282,45.7572,45.7088,45.7282,53615.0
2024-11-04 13:40:00,47.27,47.32,47.26,47.3,21286.0,45.7282,45.7765,45.7185,45.7572,21286.0
2024-11-04 13:45:00,47.3,47.3,47.27,47.28,35310.0,45.7572,45.7572,45.7282,45.7378,35310.0
2024-11-04 13:50:00,47.28,47.31,47.25,47.3,15716.0,45.7378,45.7668,45.7088,45.7572,15716.0
2024-11-04 13:55:00,47.3,47.31,47.26,47.29,31250.0,45.7572,45.7668,45.7185,45.7475,31250.0
2024-11-04 14:00:00,47.3,47.33,47.29,47.33,21117.0,45.7572,45.7862,45.7475,45.7862,21117.0
2024-11-04 14:05:00,47.33,47.33,47.28,47.3,32894.0,45.7862,45.7862,45.7378,45.7572,32894.0
2024-11-04 14:10:00,47.3,47.32,47.29,47.3,27965.0,45.7572,45.7765,45.7475,45.7572,27965.0
2024-11-04 14:15:00,47.3,47.33,47.29,47.3,31765.0,45.7572,45.7862,45.7475,45.7572,31765.0
2024-11-04 14:20:00,47.31,47.34,47.3,47.34,24589.0,45.7668,45.7959,45.7572,45.7959,24589.0
2024-11-04 14:25:00,47.34,47.34,47.27,47.28,26146.0,45.7959,45.7959,45.7282,45.7378,26146.0
2024-11-04 14:30:00,47.28,47.31,47.25,47.3,51697.0,45.7378,45.7668,45.7088,45.7572,51697.0
2024-11-04 14:35:00,47.3,47.31,47.26,47.27,28591.0,45.7572,45.7668,45.7185,45.7282,28591.0
2024-11-04 14:40:00,47.27,47.27,47.17,47.18,34356.0,45.7282,45.7282,45.6314,45.6411,34356.0
2024-11-04 14:45:00,47.17,47.21,47.17,47.19,26032.0,45.6314,45.6701,45.6314,45.6508,26032.0
2024-11-04 14:50:00,47.19,47.22,47.17,47.22,13719.0,45.6508,45.6798,45.6314,45.6798,13719.0
2024-11-04 14:55:00,47.22,47.24,47.19,47.2,23380.0,45.6798,45.6991,45.6508,45.6604,23380.0
2024-11-04 15:00:00,47.2,47.23,47.18,47.2,92711.0,45.6604,45.6895,45.6411,45.6604,92711.0
2024-11-04 15:05:00,47.2,47.23,47.2,47.23,26735.0,45.6604,45.6895,45.6604,45.6895,26735.0
2024-11-04 15:10:00,47.23,47.26,47.21,47.26,55505.0,45.6895,45.7185,45.6701,45.7185,55505.0
2024-11-04 15:15:00,47.25,47.26,47.21,47.25,34976.0,45.7088,45.7185,45.6701,45.7088,34976.0
2024-11-04 15:20:00,47.26,47.32,47.23,47.3,39897.0,45.7185,45.7765,45.6895,45.7572,39897.0
2024-11-04 15:25:00,47.31,47.32,47.28,47.3,35676.0,45.7668,45.7765,45.7378,45.7572,35676.0
2024-11-04 15:30:00,47.31,47.32,47.23,47.29,331496.0,45.7668,45.7765,45.6895,45.7475,331496.0
2024-11-04 15:35:00,47.29,47.29,47.25,47.27,44823.0,45.7475,45.7475,45.7088,45.7282,44823.0
2024-11-04 15:40:00,47.27,47.34,47.25,47.3,70871.0,45.7282,45.7959,45.7088,45.7572,70871.0
2024-11-04 15:45:00,47.29,47.32,47.27,47.28,60057.0,45.7475,45.7765,45.7282,45.7378,60057.0
2024-11-04 15:50:00,47.27,47.27,47.14,47.16,129992.0,45.7282,45.7282,45.6024,45.6217,129992.0
2024-11-04 15:55:00,47.16,47.21,47.14,47.21,365480.0,45.6217,45.6701,45.6024,45.6701,365480.0
2024-11-05 09:30:00,47.29,47.6,47.22,47.43,86375.0,45.7475,46.0474,45.6798,45.8829,86375.0
2024-11-05 09:35:00,47.42,47.47,47.36,47.44,24123.0,45.8733,45.9216,45.8152,45.8926,24123.0
2024-11-05 09:40:00,47.44,47.56,47.39,47.54,24840.0,45.8926,46.0087,45.8442,45.9893,24840.0
2024-11-05 09:45:00,47.54,47.6,47.46,47.54,36759.0,45.9893,46.0474,45.912,45.9893,36759.0
2024-11-05 09:50:00,47.55,47.59,47.47,47.57,26954.0,45.999,46.0377,45.9216,46.0184,26954.0
2024-11-05 09:55:00,47.57,47.66,47.54,47.65,40030.0,46.0184,46.1054,45.9893,46.0958,40030.0
2024-11-05 10:00:00,47.67,47.79,47.6,47.77,30322.0,46.1151,46.2312,46.0474,46.2118,30322.0
2024-11-05 10:05:00,47.76,47.76,47.58,47.6,25525.0,46.2022,46.2022,46.028,46.0474,25525.0
2024-11-05 10:10:00,47.59,47.63,47.52,47.62,35490.0,46.0377,46.0764,45.97,46.0667,35490.0
2024-11-05 10:15:00,47.62,47.65,47.56,47.59,83635.0,46.0667,46.0958,46.0087,46.0377,83635.0
2024-11-05 10:20:00,47.58,47.63,47.53,47.63,50874.0,46.028,46.0764,45.9797,46.0764,50874.0
2024-11-05 10:25:00,47.63,47.64,47.58,47.62,25373.0,46.0764,46.0861,46.028,46.0667,25373.0
2024-11-05 10:30:00,47.61,47.71,47.61,47.71,23728.0,46.0571,46.1538,46.0571,46.1538,23728.0
2024-11-05 10:35:00,47.7,47.8,47.68,47.79,34744.0,46.1441,46.2409,46.1248,46.2312,34744.0
2024-11-05 10:40:00,47.79,47.86,47.76,47.86,37162.0,46.2312,46.2989,46.2022,46.2989,37162.0
2024-11-05 10:45:00,47.86,47.87,47.77,47.78,51575.0,46.2989,46.3086,46.2118,46.2215,51575.0
2024-11-05 10:50:00,47.77,47.79,47.7,47.73,13714.0,46.2118,46.2312,46.1441,46.1731,13714.0
2024-11-05 10:55:00,47.73,47.74,47.67,47.69,25654.0,46.1731,46.1828,46.1151,46.1345,25654.0
2024-11-05 11:00:00,47.67,47.67,47.61,47.61,14950.0,46.1151,46.1151,46.0571,46.0571,14950.0
2024-11-05 11:05:00,47.62,47.62,47.53,47.59,20229.0,46.0667,46.0667,45.9797,46.0377,20229.0
2024-11-05 11:10:00,47.59,47.65,47.58,47.61,14175.0,46.0377,46.0958,46.028,46.0571,14175.0
2024-11-05 11:15:00,47.61,47.66,47.58,47.58,14590.0,46.0571,46.1054,46.028,46.028,14590.0
2024-11-05 11:20:00,47.58,47.59,47.54,47.58,78307.0,46.028,46.0377,45.9893,46.028,78307.0
2024-11-05 11:25:00,47.57,47.63,47.54,47.57,64920.0,46.0184,46.0764,45.9893,46.0184,64920.0
2024-11-05 11:30:00,47.58,47.63,47.55,47.62,38232.0,46.028,46.0764,45.999,46.0667,38232.0
2024-11-05 11:35:00,47.61,47.61,47.56,47.57,24857.0,46.0571,46.0571,46.0087,46.0184,24857.0
2024-11-05 11:40:00,47.56,47.6,47.55,47.6,44534.0,46.0087,46.0474,45.999,46.0474,44534.0
2024-11-05 11:45:00,47.61,47.62,47.55,47.61,18756.0,46.0571,46.0667,45.999,46.0571,18756.0
2024-11-05 11:50:00,47.6,47.6,47.56,47.58,13827.0,46.0474,46.0474,46.0087,46.028,13827.0
2024-11-05 11:55:00,47.57,47.59,47.54,47.55,20120.0,46.0184,46.0377,45.9893,45.999,20120.0
2024-11-05 12:00:00,47.54,47.54,47.48,47.5,21959.0,45.9893,45.9893,45.9313,45.9507,21959.0
2024-11-05 12:05:00,47.5,47.55,47.5,47.54,13251.0,45.9507,45.999,45.9507,45.9893,13251.0
2024-11-05 12:10:00,47.53,47.57,47.52,47.56,16234.0,45.9797,46.0184,45.97,46.0087,16234.0
2024-11-05 12:15:00,47.56,47.6,47.55,47.59,15910.0,46.0087,46.0474,45.999,46.0377,15910.0
2024-11-05 12:20:00,47.59,47.61,47.54,47.57,25235.0,46.0377,46.0571,45.9893,46.0184,25235.0
2024-11-05 12:25:00,47.56,47.56,47.52,47.52,8966.0,46.0087,46.0087,45.97,45.97,8966.0
2024-11-05 12:30:00,47.53,47.58,47.53,47.55,12628.0,45.9797,46.028,45.9797,45.999,12628.0
2024-11-05 12:35:00,47.55,47.57,47.54,47.55,8496.0,45.999,46.0184,45.9893,45.999,8496.0
2024-11-05 12:40:00,47.55,47.56,47.53,47.56,10445.0,45.999,46.0087,45.9797,46.0087,10445.0
2024-11-05 12:45:00,47.55,47.61,47.55,47.59,15373.0,45.999,46.0571,45.999,46.0377,15373.0
2024-11-05 12:50:00,47.59,47.59,47.55,47.55,15610.0,46.0377,46.0377,45.999,45.999,15610.0
2024-11-05 12:55:00,47.55,47.59,47.53,47.57,18256.0,45.999,46.0377,45.9797,46.0184,18256.0
2024-11-05 13:00:00,47.56,47.64,47.52,47.64,72152.0,46.0087,46.0861,45.97,46.0861,72152.0
2024-11-05 13:05:00,47.64,47.64,47.6,47.6,10177.0,46.0861,46.0861,46.0474,46.0474,10177.0
2024-11-05 13:10:00,47.6,47.61,47.51,47.52,45576.0,46.0474,46.0571,45.9603,45.97,45576.0
2024-11-05 13:15:00,47.52,47.56,47.49,47.55,37866.0,45.97,46.0087,45.941,45.999,37866.0
2024-11-05 13:20:00,47.55,47.56,47.52,47.52,16389.0,45.999,46.0087,45.97,45.97,16389.0
2024-11-05 13:25:00,47.52,47.58,47.51,47.58,11449.0,45.97,46.028,45.9603,46.028,11449.0
2024-11-05 13:30:00,47.58,47.59,47.53,47.55,27617.0,46.028,46.0377,45.9797,45.999,27617.0
2024-11-05 13:35:00,47.55,47.55,47.51,47.54,10328.0,45.999,45.999,45.9603,45.9893,10328.0
2024-11-05 13:40:00,47.56,47.6,47.56,47.59,14575.0,46.0087,46.0474,46.0087,46.0377,14575.0
2024-11-05 13:45:00,47.6,47.6,47.51,47.52,29906.0,46.0474,46.0474,45.9603,45.97,29906.0
2024-11-05 13:50:00,47.51,47.53,47.5,47.51,16517.0,45.9603,45.9797,45.9507,45.9603,16517.0
2024-11-05 13:55:00,47.51,47.51,47.46,47.47,17211.0,45.9603,45.9603,45.912,45.9216,17211.0
2024-11-05 14:00:00,47.47,47.51,47.46,47.47,24772.0,45.9216,45.9603,45.912,45.9216,24772.0
2024-11-05 14:05:00,47.47,47.52,47.46,47.52,10329.0,45.9216,45.97,45.912,45.97,10329.0
2024-11-05 14:10:00,47.52,47.52,47.49,47.51,12522.0,45.97,45.97,45.941,45.9603,12522.0
2024-11-05 14:15:00,47.5,47.52,47.49,47.51,14403.0,45.9507,45.97,45.941,45.9603,14403.0
2024-11-05 14:20:00,47.51,47.51,47.47,47.5,14580.0,45.9603,45.9603,45.9216,45.9507,14580.0
2024-11-05 14:25:00,47.5,47.53,47.47,47.47,26051.0,45.9507,45.9797,45.9216,45.9216,26051.0
2024-11-05 14:30:00,47.48,47.52,47.46,47.5,18792.0,45.9313,45.97,45.912,45.9507,18792.0
2024-11-05 14:35:00,47.49,47.54,47.49,47.53,18195.0,45.941,45.9893,45.941,45.9797,18195.0
2024-11-05 14:40:00,47.52,47.53,47.48,47.49,16873.0,45.97,45.9797,45.9313,45.941,16873.0
2024-11-05 14:45:00,47.49,47.49,47.46,47.46,23246.0,45.941,45.941,45.912,45.912,23246.0
2024-11-05 14:50:00,47.46,47.46,47.4,47.41,23617.0,45.912,45.912,45.8539,45.8636,23617.0
2024-11-05 14:55:00,47.41,47.42,47.37,47.39,24391.0,45.8636,45.8733,45.8249,45.8442,24391.0
2024-11-05 15:00:00,47.38,47.45,47.37,47.44,27287.0,45.8346,45.9023,45.8249,45.8926,27287.0
2024-11-05 15:05:00,47.45,47.47,47.43,47.45,19615.0,45.9023,45.9216,45.8829,45.9023,19615.0
2024-11-05 15:10:00,47.44,47.49,47.44,47.46,22844.0,45.8926,45.941,45.8926,45.912,22844.0
2024-11-05 15:15:00,47.47,47.48,47.45,47.46,22495.0,45.9216,45.9313,45.9023,45.912,22495.0
2024-11-05 15:20:00,47.47,47.49,47.46,47.47,16337.0,45.9216,45.941,45.912,45.9216,16337.0
2024-11-05 15:25:00,47.47,47.51,47.45,47.51,30571.0,45.9216,45.9603,45.9023,45.9603,30571.0
2024-11-05 15:30:00,47.51,47.55,47.48,47.53,45498.0,45.9603,45.999,45.9313,45.9797,45498.0
2024-11-05 15:35:00,47.52,47.54,47.51,47.52,33239.0,45.97,45.9893,45.9603,45.97,33239.0
2024-11-05 15:40:00,47.52,47.53,47.49,47.5,44935.0,45.97,45.9797,45.941,45.9507,44935.0
2024-11-05 15:45:00,47.5,47.55,47.48,47.52,78080.0,45.9507,45.999,45.9313,45.97,78080.0
2024-11-05 15:50:00,47.51,47.57,47.51,47.55,142802.0,45.9603,46.0184,45.9603,45.999,142802.0
2024-11-05 15:55:00,47.55,47.64,47.53,47.62,344847.0,45.999,46.0861,45.9797,46.0667,344847.0
2024-11-06 09:30:00,50.28,50.77,50.0,50.43,634226.0,48.64,49.114,48.3691,48.7851,634226.0
2024-11-06 09:35:00,50.42,50.65,50.27,50.58,396739.0,48.7754,48.9979,48.6303,48.9302,396739.0
2024-11-06 09:40:00,50.58,50.67,50.4,50.54,489074.0,48.9302,49.0173,48.7561,48.8915,489074.0
2024-11-06 09:45:00,50.56,50.79,50.44,50.59,175344.0,48.9108,49.1333,48.7948,48.9399,175344.0
2024-11-06 09:50:00,50.59,50.61,50.24,50.26,346220.0,48.9399,48.9592,48.6013,48.6206,346220.0
2024-11-06 09:55:00,50.28,50.41,50.11,50.32,273418.0,48.64,48.7657,48.4755,48.6787,273418.0
2024-11-06 10:00:00,50.33,50.85,50.32,50.81,142107.0,48.6883,49.1914,48.6787,49.1527,142107.0
2024-11-06 10:05:00,50.81,50.83,50.55,50.59,237168.0,49.1527,49.172,48.9012,48.9399,237168.0
2024-11-06 10:10:00,50.59,50.61,50.4,50.43,207576.0,48.9399,48.9592,48.7561,48.7851,207576.0
2024-11-06 10:15:00,50.44,50.49,50.21,50.24,136909.0,48.7948,48.8431,48.5723,48.6013,136909.0
2024-11-06 10:20:00,50.24,50.57,50.24,50.55,175718.0,48.6013,48.9205,48.6013,48.9012,175718.0
2024-11-06 10:25:00,50.55,50.59,50.44,50.58,125664.0,48.9012,48.9399,48.7948,48.9302,125664.0
2024-11-06 10:30:00,50.57,50.57,50.38,50.51,145015.0,48.9205,48.9205,48.7367,48.8625,145015.0
2024-11-06 10:35:00,50.5,50.55,50.39,50.48,170387.0,48.8528,48.9012,48.7464,48.8334,170387.0
2024-11-06 10:40:00,50.48,50.49,50.27,50.33,92221.0,48.8334,48.8431,48.6303,48.6883,92221.0
2024-11-06 10:45:00,50.33,50.63,50.33,50.59,94145.0,48.6883,48.9786,48.6883,48.9399,94145.0
2024-11-06 10:50:00,50.59,50.61,50.36,50.47,137551.0,48.9399,48.9592,48.7174,48.8238,137551.0
2024-11-06 10:55:00,50.46,50.68,50.45,50.66,159465.0,48.8141,49.0269,48.8044,49.0076,159465.0
2024-11-06 11:00:00,50.66,50.73,50.56,50.72,134016.0,49.0076,49.0753,48.9108,49.0656,134016.0
2024-11-06 11:05:00,50.73,50.85,50.64,50.85,104407.0,49.0753,49.1914,48.9882,49.1914,104407.0
2024-11-06 11:10:00,50.84,50.96,50.78,50.85,96915.0,49.1817,49.2978,49.1237,49.1914,96915.0
2024-11-06 11:15:00,50.85,50.96,50.83,50.96,77092.0,49.1914,49.2978,49.172,49.2978,77092.0
2024-11-06 11:20:00,50.95,50.97,50.84,50.91,101360.0,49.2881,49.3075,49.1817,49.2494,101360.0
2024-11-06 11:25:00,50.91,50.99,50.86,50.98,88812.0,49.2494,49.3268,49.2011,49.3171,88812.0
2024-11-06 11:30:00,50.98,51.1,50.97,51.09,150822.0,49.3171,49.4332,49.3075,49.4236,150822.0
2024-11-06 11:35:00,51.09,51.24,51.02,51.23,113672.0,49.4236,49.5687,49.3558,49.559,113672.0
2024-11-06 11:40:00,51.23,51.32,51.2,51.27,96497.0,49.559,49.6461,49.53,49.5977,96497.0
2024-11-06 11:45:00,51.26,51.34,51.24,51.29,74946.0,49.588,49.6654,49.5687,49.617,74946.0
2024-11-06 11:50:00,51.3,51.3,51.21,51.25,47921.0,49.6267,49.6267,49.5396,49.5783,47921.0
2024-11-06 11:55:00,51.25,51.33,51.24,51.33,60551.0,49.5783,49.6557,49.5687,49.6557,60551.0
2024-11-06 12:00:00,51.32,51.35,51.24,51.28,64305.0,49.6461,49.6751,49.5687,49.6074,64305.0
2024-11-06 12:05:00,51.28,51.31,51.22,51.26,60458.0,49.6074,49.6364,49.5493,49.588,60458.0
2024-11-06 12:10:00,51.26,51.36,51.23,51.36,95618.0,49.588,49.6847,49.559,49.6847,95618.0
2024-11-06 12:15:00,51.35,51.36,51.25,51.26,78995.0,49.6751,49.6847,49.5783,49.588,78995.0
2024-11-06 12:20:00,51.26,51.37,51.21,51.36,59067.0,49.588,49.6944,49.5396,49.6847,59067.0
2024-11-06 12:25:00,51.36,51.41,51.32,51.4,69872.0,49.6847,49.7331,49.6461,49.7234,69872.0
2024-11-06 12:30:00,51.39,51.44,51.36,51.41,64537.0,49.7138,49.7621,49.6847,49.7331,64537.0
2024-11-06 12:35:00,51.4,51.49,51.36,51.48,56819.0,49.7234,49.8105,49.6847,49.8008,56819.0
2024-11-06 12:40:00,51.48,51.49,51.4,51.48,71462.0,49.8008,49.8105,49.7234,49.8008,71462.0
2024-11-06 12:45:00,51.48,51.57,51.46,51.55,83987.0,49.8008,49.8879,49.7815,49.8685,83987.0
2024-11-06 12:50:00,51.55,51.57,51.47,51.55,74632.0,49.8685,49.8879,49.7912,49.8685,74632.0
2024-11-06 12:55:00,51.55,51.59,51.51,51.55,57193.0,49.8685,49.9072,49.8299,49.8685,57193.0
2024-11-06 13:00:00,51.55,51.6,51.48,51.57,63168.0,49.8685,49.9169,49.8008,49.8879,63168.0
2024-11-06 13:05:00,51.57,51.62,51.54,51.62,62804.0,49.8879,49.9363,49.8589,49.9363,62804.0
2024-11-06 13:10:00,51.61,51.67,51.55,51.62,70306.0,49.9266,49.9846,49.8685,49.9363,70306.0
2024-11-06 13:15:00,51.61,51.72,51.55,51.71,101990.0,49.9266,50.033,49.8685,50.0233,101990.0
2024-11-06 13:20:00,51.71,51.75,51.56,51.61,55975.0,50.0233,50.062,49.8782,49.9266,55975.0
2024-11-06 13:25:00,51.62,51.69,51.6,51.61,65538.0,49.9363,50.004,49.9169,49.9266,65538.0
2024-11-06 13:30:00,51.61,51.72,51.59,51.72,63681.0,49.9266,50.033,49.9072,50.033,63681.0
2024-11-06 13:35:00,51.71,51.71,51.64,51.7,63245.0,50.0233,50.0233,49.9556,50.0137,63245.0
2024-11-06 13:40:00,51.7,51.71,51.66,51.67,59017.0,50.0137,50.0233,49.975,49.9846,59017.0
2024-11-06 13:45:00,51.66,51.74,51.65,51.71,51281.0,49.975,50.0524,49.9653,50.0233,51281.0
2024-11-06 13:50:00,51.71,51.76,51.65,51.67,94087.0,50.0233,50.0717,49.9653,49.9846,94087.0
2024-11-06 13:55:00,51.68,51.76,51.67,51.73,55429.0,49.9943,50.0717,49.9846,50.0427,55429.0
2024-11-06 14:00:00,51.73,51.75,51.62,51.63,62516.0,50.0427,50.062,49.9363,49.9459,62516.0
2024-11-06 14:05:00,51.62,51.65,51.29,51.29,389500.0,49.9363,49.9653,49.617,49.617,389500.0
2024-11-06 14:10:00,51.29,51.47,51.28,51.44,93950.0,49.617,49.7912,49.6074,49.7621,93950.0
2024-11-06 14:15:00,51.44,51.45,51.33,51.39,86188.0,49.7621,49.7718,49.6557,49.7138,86188.0
2024-11-06 14:20:00,51.38,51.4,51.29,51.3,63697.0,49.7041,49.7234,49.617,49.6267,63697.0
2024-11-06 14:25:00,51.3,51.4,51.28,51.37,63800.0,49.6267,49.7234,49.6074,49.6944,63800.0
2024-11-06 14:30:00,51.37,51.43,51.32,51.39,82845.0,49.6944,49.7525,49.6461,49.7138,82845.0
2024-11-06 14:35:00,51.39,51.4,51.24,51.25,89359.0,49.7138,49.7234,49.5687,49.5783,89359.0
2024-11-06 14:40:00,51.25,51.26,51.18,51.2,77683.0,49.5783,49.588,49.5106,49.53,77683.0
2024-11-06 14:45:00,51.2,51.25,51.15,51.18,101195.0,49.53,49.5783,49.4816,49.5106,101195.0
2024-11-06 14:50:00,51.18,51.2,50.99,51.04,271505.0,49.5106,49.53,49.3268,49.3752,271505.0
2024-11-06 14:55:00,51.03,51.17,51.03,51.06,273666.0,49.3655,49.5009,49.3655,49.3945,273666.0
2024-11-06 15:00:00,51.05,51.11,50.98,51.1,147949.0,49.3849,49.4429,49.3171,49.4332,147949.0
2024-11-06 15:05:00,51.1,51.23,51.05,51.15,151433.0,49.4332,49.559,49.3849,49.4816,151433.0
2024-11-06 15:10:00,51.15,51.34,51.13,51.34,89925.0,49.4816,49.6654,49.4622,49.6654,89925.0
2024-11-06 15:15:00,51.33,51.48,51.31,51.38,205245.0,49.6557,49.8008,49.6364,49.7041,205245.0
2024-11-06 15:20:00,51.38,51.4,51.25,51.31,123371.0,49.7041,49.7234,49.5783,49.6364,123371.0
2024-11-06 15:25:00,51.3,51.32,51.23,51.29,100073.0,49.6267,49.6461,49.559,49.617,100073.0
2024-11-06 15:30:00,51.3,51.38,51.26,51.3,152795.0,49.6267,49.7041,49.588,49.6267,152795.0
2024-11-06 15:35:00,51.3,51.33,51.22,51.23,114164.0,49.6267,49.6557,49.5493,49.559,114164.0
2024-11-06 15:40:00,51.23,51.38,51.22,51.31,418059.0,49.559,49.7041,49.5493,49.6364,418059.0
2024-11-06 15:45:00,51.3,51.4,51.26,51.3,311529.0,49.6267,49.7234,49.588,49.6267,311529.0
2024-11-06 15:50:00,51.3,51.32,51.1,51.16,667897.0,49.6267,49.6461,49.4332,49.4913,667897.0
2024-11-06 15:55:00,51.15,51.29,51.1,51.25,1111970.0,49.4816,49.617,49.4332,49.5783,1111970.0
2024-11-07 09:30:00,50.84,51.01,50.55,50.65,220128.0,49.1817,49.3462,48.9012,48.9979,220128.0
2024-11-07 09:35:00,50.65,50.79,50.45,50.55,66003.0,48.9979,49.1333,48.8044,48.9012,66003.0
2024-11-07 09:40:00,50.52,50.55,50.36,50.37,62542.0,48.8721,48.9012,48.7174,48.727,62542.0
2024-11-07 09:45:00,50.34,50.58,50.29,50.5,61842.0,48.698,48.9302,48.6496,48.8528,61842.0
2024-11-07 09:50:00,50.5,50.63,50.39,50.4,57492.0,48.8528,48.9786,48.7464,48.7561,57492.0
2024-11-07 09:55:00,50.41,50.41,50.22,50.23,111495.0,48.7657,48.7657,48.5819,48.5916,111495.0
2024-11-07 10:00:00,50.23,50.47,50.23,50.33,56393.0,48.5916,48.8238,48.5916,48.6883,56393.0
2024-11-07 10:05:00,50.3,50.45,50.29,50.45,38633.0,48.6593,48.8044,48.6496,48.8044,38633.0
2024-11-07 10:10:00,50.44,50.53,50.43,50.5,50449.0,48.7948,48.8818,48.7851,48.8528,50449.0
2024-11-07 10:15:00,50.5,50.6,50.5,50.57,128351.0,48.8528,48.9495,48.8528,48.9205,128351.0
2024-11-07 10:20:00,50.56,50.57,50.42,50.49,65173.0,48.9108,48.9205,48.7754,48.8431,65173.0
2024-11-07 10:25:00,50.49,50.51,50.38,50.4,52691.0,48.8431,48.8625,48.7367,48.7561,52691.0
2024-11-07 10:30:00,50.4,50.48,50.36,50.45,75652.0,48.7561,48.8334,48.7174,48.8044,75652.0
2024-11-07 10:35:00,50.44,50.44,50.34,50.37,43828.0,48.7948,48.7948,48.698,48.727,43828.0
2024-11-07 10:40:00,50.37,50.38,50.24,50.25,53488.0,48.727,48.7367,48.6013,48.611,53488.0
2024-11-07 10:45:00,50.25,50.25,50.17,50.18,113367.0,48.611,48.611,48.5336,48.5432,113367.0
2024-11-07 10:50:00,50.18,50.22,50.11,50.12,84232.0,48.5432,48.5819,48.4755,48.4852,84232.0
2024-11-07 10:55:00,50.12,50.12,49.97,49.98,108580.0,48.4852,48.4852,48.3401,48.3498,108580.0
2024-11-07 11:00:00,49.98,49.99,49.77,49.82,131977.0,48.3498,48.3594,48.1466,48.195,131977.0
2024-11-07 11:05:00,49.82,49.88,49.78,49.79,59419.0,48.195,48.253,48.1563,48.166,59419.0
2024-11-07 11:10:00,49.79,49.84,49.69,49.72,124194.0,48.166,48.2143,48.0692,48.0982,124194.0
2024-11-07 11:15:00,49.72,49.75,49.61,49.69,152822.0,48.0982,48.1273,47.9918,48.0692,152822.0
2024-11-07 11:20:00,49.7,49.75,49.66,49.71,62648.0,48.0789,48.1273,48.0402,48.0886,62648.0
2024-11-07 11:25:00,49.71,49.75,49.68,49.73,98159.0,48.0886,48.1273,48.0595,48.1079,98159.0
2024-11-07 11:30:00,49.73,49.79,49.65,49.66,108400.0,48.1079,48.166,48.0305,48.0402,108400.0
2024-11-07 11:35:00,49.67,49.7,49.6,49.64,77415.0,48.0499,48.0789,47.9822,48.0208,77415.0
2024-11-07 11:40:00,49.65,49.69,49.59,49.64,134397.0,48.0305,48.0692,47.9725,48.0208,134397.0
2024-11-07 11:45:00,49.64,49.67,49.59,49.66,47366.0,48.0208,48.0499,47.9725,48.0402,47366.0
2024-11-07 11:50:00,49.66,49.71,49.63,49.65,62046.0,48.0402,48.0886,48.0112,48.0305,62046.0
2024-11-07 11:55:00,49.65,49.68,49.61,49.68,72211.0,48.0305,48.0595,47.9918,48.0595,72211.0
2024-11-07 12:00:00,49.67,49.68,49.61,49.65,80071.0,48.0499,48.0595,47.9918,48.0305,80071.0
2024-11-07 12:05:00,49.65,49.7,49.62,49.67,90207.0,48.0305,48.0789,48.0015,48.0499,90207.0
2024-11-07 12:10:00,49.67,49.71,49.67,49.67,76932.0,48.0499,48.0886,48.0499,48.0499,76932.0
2024-11-07 12:15:00,49.67,49.69,49.6,49.64,61921.0,48.0499,48.0692,47.9822,48.0208,61921.0
2024-11-07 12:20:00,49.65,49.77,49.64,49.76,77581.0,48.0305,48.1466,48.0208,48.1369,77581.0
2024-11-07 12:25:00,49.76,49.89,49.74,49.89,56099.0,48.1369,48.2627,48.1176,48.2627,56099.0
2024-11-07 12:30:00,49.89,49.89,49.82,49.86,35356.0,48.2627,48.2627,48.195,48.2337,35356.0
2024-11-07 12:35:00,49.85,49.86,49.77,49.86,20225.0,48.224,48.2337,48.1466,48.2337,20225.0
2024-11-07 12:40:00,49.85,49.86,49.77,49.83,86779.0,48.224,48.2337,48.1466,48.2047,86779.0
2024-11-07 12:45:00,49.83,49.86,49.81,49.84,27827.0,48.2047,48.2337,48.1853,48.2143,27827.0
2024-11-07 12:50:00,49.83,49.84,49.75,49.76,58983.0,48.2047,48.2143,48.1273,48.1369,58983.0
2024-11-07 12:55:00,49.76,49.76,49.66,49.71,60841.0,48.1369,48.1369,48.0402,48.0886,60841.0
2024-11-07 13:00:00,49.71,49.78,49.69,49.77,45880.0,48.0886,48.1563,48.0692,48.1466,45880.0
2024-11-07 13:05:00,49.78,49.83,49.77,49.82,41691.0,48.1563,48.2047,48.1466,48.195,41691.0
2024-11-07 13:10:00,49.82,49.82,49.73,49.82,36138.0,48.195,48.195,48.1079,48.195,36138.0
2024-11-07 13:15:00,49.82,49.82,49.71,49.73,56304.0,48.195,48.195,48.0886,48.1079,56304.0
2024-11-07 13:20:00,49.73,49.76,49.71,49.76,38029.0,48.1079,48.1369,48.0886,48.1369,38029.0
2024-11-07 13:25:00,49.76,49.79,49.72,49.75,36017.0,48.1369,48.166,48.0982,48.1273,36017.0
2024-11-07 13:30:00,49.75,49.8,49.69,49.78,32488.0,48.1273,48.1756,48.0692,48.1563,32488.0
2024-11-07 13:35:00,49.78,49.8,49.74,49.78,33175.0,48.1563,48.1756,48.1176,48.1563,33175.0
2024-11-07 13:40:00,49.79,49.83,49.76,49.81,47456.0,48.166,48.2047,48.1369,48.1853,47456.0
2024-11-07 13:45:00,49.81,49.85,49.79,49.85,31759.0,48.1853,48.224,48.166,48.224,31759.0
2024-11-07 13:50:00,49.84,49.85,49.76,49.82,50073.0,48.2143,48.224,48.1369,48.195,50073.0
2024-11-07 13:55:00,49.82,49.88,49.8,49.87,40654.0,48.195,48.253,48.1756,48.2433,40654.0
2024-11-07 14:00:00,49.87,49.97,49.73,49.77,61862.0,48.2433,48.3401,48.1079,48.1466,61862.0
2024-11-07 14:05:00,49.76,49.79,49.71,49.79,55942.0,48.1369,48.166,48.0886,48.166,55942.0
2024-11-07 14:10:00,49.78,49.81,49.71,49.73,59119.0,48.1563,48.1853,48.0886,48.1079,59119.0
2024-11-07 14:15:00,49.74,49.76,49.72,49.76,40029.0,48.1176,48.1369,48.0982,48.1369,40029.0
2024-11-07 14:20:00,49.76,49.76,49.61,49.71,55850.0,48.1369,48.1369,47.9918,48.0886,55850.0
2024-11-07 14:25:00,49.71,49.72,49.66,49.68,43077.0,48.0886,48.0982,48.0402,48.0595,43077.0
2024-11-07 14:30:00,49.68,49.73,49.65,49.66,73439.0,48.0595,48.1079,48.0305,48.0402,73439.0
2024-11-07 14:35:00,49.66,49.66,49.59,49.61,57057.0,48.0402,48.0402,47.9725,47.9918,57057.0
2024-11-07 14:40:00,49.61,49.61,49.38,49.52,86702.0,47.9918,47.9918,47.7693,47.9048,86702.0
2024-11-07 14:45:00,49.51,49.6,49.34,49.55,78696.0,47.8951,47.9822,47.7306,47.9338,78696.0
2024-11-07 14:50:00,49.55,49.6,49.53,49.59,49789.0,47.9338,47.9822,47.9144,47.9725,49789.0
2024-11-07 14:55:00,49.6,49.72,49.59,49.72,64357.0,47.9822,48.0982,47.9725,48.0982,64357.0
2024-11-07 15:00:00,49.72,49.76,49.66,49.68,41349.0,48.0982,48.1369,48.0402,48.0595,41349.0
2024-11-07 15:05:00,49.68,49.71,49.64,49.65,42748.0,48.0595,48.0886,48.0208,48.0305,42748.0
2024-11-07 15:10:00,49.66,49.79,49.65,49.78,50177.0,48.0402,48.166,48.0305,48.1563,50177.0
2024-11-07 15:15:00,49.78,49.8,49.7,49.73,51204.0,48.1563,48.1756,48.0789,48.1079,51204.0
2024-11-07 15:20:00,49.73,49.76,49.64,49.72,46657.0,48.1079,48.1369,48.0208,48.0982,46657.0
2024-11-07 15:25:00,49.73,49.74,49.66,49.66,53206.0,48.1079,48.1176,48.0402,48.0402,53206.0
2024-11-07 15:30:00,49.66,49.72,49.66,49.68,58495.0,48.0402,48.0982,48.0402,48.0595,58495.0
2024-11-07 15:35:00,49.68,49.72,49.65,49.66,68939.0,48.0595,48.0982,48.0305,48.0402,68939.0
2024-11-07 15:40:00,49.66,49.7,49.61,49.65,85401.0,48.0402,48.0789,47.9918,48.0305,85401.0
2024-11-07 15:45:00,49.65,49.66,49.55,49.56,98034.0,48.0305,48.0402,47.9338,47.9435,98034.0
2024-11-07 15:50:00,49.55,49.69,49.53,49.66,169918.0,47.9338,48.0692,47.9144,48.0402,169918.0
2024-11-07 15:55:00,49.66,49.68,49.54,49.56,540699.0,48.0402,48.0595,47.9241,47.9435,540699.0
2024-11-08 09:30:00,49.77,49.99,49.6,49.8,161780.0,48.1466,48.3594,47.9822,48.1756,161780.0
2024-11-08 09:35:00,49.79,49.8,49.38,49.39,66778.0,48.166,48.1756,47.7693,47.779,66778.0
2024-11-08 09:40:00,49.42,49.61,49.35,49.61,55248.0,47.808,47.9918,47.7403,47.9918,55248.0
2024-11-08 09:45:00,49.62,49.7,49.55,49.63,40369.0,48.0015,48.0789,47.9338,48.0112,40369.0
2024-11-08 09:50:00,49.63,49.64,49.52,49.61,85691.0,48.0112,48.0208,47.9048,47.9918,85691.0
2024-11-08 09:55:00,49.6,49.78,49.6,49.68,74494.0,47.9822,48.1563,47.9822,48.0595,74494.0
2024-11-08 10:00:00,49.69,50.0,49.6,49.63,149389.0,48.0692,48.3691,47.9822,48.0112,149389.0
2024-11-08 10:05:00,49.61,49.76,49.57,49.75,57646.0,47.9918,48.1369,47.9531,48.1273,57646.0
2024-11-08 10:10:00,49.75,49.87,49.7,49.86,51796.0,48.1273,48.2433,48.0789,48.2337,51796.0
2024-11-08 10:15:00,49.85,49.85,49.72,49.8,44642.0,48.224,48.224,48.0982,48.1756,44642.0
2024-11-08 10:20:00,49.8,49.9,49.78,49.89,33147.0,48.1756,48.2724,48.1563,48.2627,33147.0
2024-11-08 10:25:00,49.89,49.91,49.78,49.8,60002.0,48.2627,48.282,48.1563,48.1756,60002.0
2024-11-08 10:30:00,49.79,49.83,49.73,49.82,98989.0,48.166,48.2047,48.1079,48.195,98989.0
2024-11-08 10:35:00,49.82,49.88,49.79,49.8,42741.0,48.195,48.253,48.166,48.1756,42741.0
2024-11-08 10:40:00,49.81,49.9,49.78,49.88,47022.0,48.1853,48.2724,48.1563,48.253,47022.0
2024-11-08 10:45:00,49.87,49.91,49.82,49.85,35681.0,48.2433,48.282,48.195,48.224,35681.0
2024-11-08 10:50:00,49.85,49.95,49.83,49.91,20260.0,48.224,48.3207,48.2047,48.282,20260.0
2024-11-08 10:55:00,49.9,49.97,49.87,49.97,58347.0,48.2724,48.3401,48.2433,48.3401,58347.0
2024-11-08 11:00:00,49.97,50.0,49.93,49.98,41291.0,48.3401,48.3691,48.3014,48.3498,41291.0
2024-11-08 11:05:00,49.99,50.0,49.96,49.99,20019.0,48.3594,48.3691,48.3304,48.3594,20019.0
2024-11-08 11:10:00,49.99,50.01,49.9,49.93,61884.0,48.3594,48.3788,48.2724,48.3014,61884.0
2024-11-08 11:15:00,49.94,50.0,49.93,49.98,33155.0,48.3111,48.3691,48.3014,48.3498,33155.0
2024-11-08 11:20:00,49.98,50.0,49.97,49.99,32406.0,48.3498,48.3691,48.3401,48.3594,32406.0
2024-11-08 11:25:00,49.98,50.0,49.93,49.96,47983.0,48.3498,48.3691,48.3014,48.3304,47983.0
2024-11-08 11:30:00,49.96,49.97,49.92,49.95,26911.0,48.3304,48.3401,48.2917,48.3207,26911.0
2024-11-08 11:35:00,49.94,49.94,49.88,49.91,30999.0,48.3111,48.3111,48.253,48.282,30999.0
2024-11-08 11:40:00,49.91,49.91,49.83,49.85,70996.0,48.282,48.282,48.2047,48.224,70996.0
2024-11-08 11:45:00,49.85,49.9,49.84,49.9,42823.0,48.224,48.2724,48.2143,48.2724,42823.0
2024-11-08 11:50:00,49.9,49.97,49.89,49.95,68230.0,48.2724,48.3401,48.2627,48.3207,68230.0
2024-11-08 11:55:00,49.94,49.95,49.84,49.88,36051.0,48.3111,48.3207,48.2143,48.253,36051.0
2024-11-08 12:00:00,49.87,49.92,49.86,49.9,56883.0,48.2433,48.2917,48.2337,48.2724,56883.0
2024-11-08 12:05:00,49.91,49.93,49.88,49.89,61479.0,48.282,48.3014,48.253,48.2627,61479.0
2024-11-08 12:10:00,49.89,49.91,49.84,49.84,81259.0,48.2627,48.282,48.2143,48.2143,81259.0
2024-11-08 12:15:00,49.85,49.87,49.79,49.82,60835.0,48.224,48.2433,48.166,48.195,60835.0
2024-11-08 12:20:00,49.82,49.86,49.81,49.85,21704.0,48.195,48.2337,48.1853,48.224,21704.0
2024-11-08 12:25:00,49.84,49.91,49.84,49.87,29607.0,48.2143,48.282,48.2143,48.2433,29607.0
2024-11-08 12:30:00,49.87,49.94,49.86,49.91,27610.0,48.2433,48.3111,48.2337,48.282,27610.0
2024-11-08 12:35:00,49.91,49.94,49.9,49.91,19153.0,48.282,48.3111,48.2724,48.282,19153.0
2024-11-08 12:40:00,49.91,49.93,49.88,49.89,23014.0,48.282,48.3014,48.253,48.2627,23014.0
2024-11-08 12:45:00,49.89,49.94,49.88,49.91,23383.0,48.2627,48.3111,48.253,48.282,23383.0
2024-11-08 12:50:00,49.92,49.93,49.89,49.93,19107.0,48.2917,48.3014,48.2627,48.3014,19107.0
2024-11-08 12:55:00,49.94,49.94,49.89,49.9,25368.0,48.3111,48.3111,48.2627,48.2724,25368.0
2024-11-08 13:00:00,49.9,49.94,49.87,49.92,19640.0,48.2724,48.3111,48.2433,48.2917,19640.0
2024-11-08 13:05:00,49.92,49.92,49.86,49.87,14823.0,48.2917,48.2917,48.2337,48.2433,14823.0
2024-11-08 13:10:00,49.87,49.91,49.86,49.89,31421.0,48.2433,48.282,48.2337,48.2627,31421.0
2024-11-08 13:15:00,49.89,49.95,49.85,49.94,28337.0,48.2627,48.3207,48.224,48.3111,28337.0
2024-11-08 13:20:00,49.94,49.97,49.91,49.93,58557.0,48.3111,48.3401,48.282,48.3014,58557.0
2024-11-08 13:25:00,49.93,49.95,49.9,49.93,27586.0,48.3014,48.3207,48.2724,48.3014,27586.0
2024-11-08 13:30:00,49.94,49.97,49.92,49.96,48944.0,48.3111,48.3401,48.2917,48.3304,48944.0
2024-11-08 13:35:00,49.96,50.0,49.94,49.98,94315.0,48.3304,48.3691,48.3111,48.3498,94315.0
2024-11-08 13:40:00,49.99,50.08,49.99,50.08,31029.0,48.3594,48.4465,48.3594,48.4465,31029.0
2024-11-08 13:45:00,50.08,50.14,50.07,50.13,39779.0,48.4465,48.5045,48.4368,48.4949,39779.0
2024-11-08 13:50:00,50.14,50.15,50.12,50.15,25085.0,48.5045,48.5142,48.4852,48.5142,25085.0
2024-11-08 13:55:00,50.15,50.21,50.14,50.21,25365.0,48.5142,48.5723,48.5045,48.5723,25365.0
2024-11-08 14:00:00,50.21,50.21,50.15,50.2,44411.0,48.5723,48.5723,48.5142,48.5626,44411.0
2024-11-08 14:05:00,50.2,50.22,50.16,50.22,48265.0,48.5626,48.5819,48.5239,48.5819,48265.0
2024-11-08 14:10:00,50.22,50.22,50.17,50.19,38189.0,48.5819,48.5819,48.5336,48.5529,38189.0
2024-11-08 14:15:00,50.19,50.22,50.18,50.2,30023.0,48.5529,48.5819,48.5432,48.5626,30023.0
2024-11-08 14:20:00,50.2,50.23,50.17,50.23,92516.0,48.5626,48.5916,48.5336,48.5916,92516.0
2024-11-08 14:25:00,50.23,50.26,50.22,50.23,61039.0,48.5916,48.6206,48.5819,48.5916,61039.0
2024-11-08 14:30:00,50.23,50.28,50.23,50.27,35139.0,48.5916,48.64,48.5916,48.6303,35139.0
2024-11-08 14:35:00,50.27,50.3,50.26,50.3,30172.0,48.6303,48.6593,48.6206,48.6593,30172.0
2024-11-08 14:40:00,50.3,50.36,50.29,50.34,37160.0,48.6593,48.7174,48.6496,48.698,37160.0
2024-11-08 14:45:00,50.33,50.36,50.3,50.33,42786.0,48.6883,48.7174,48.6593,48.6883,42786.0
2024-11-08 14:50:00,50.33,50.34,50.26,50.28,48515.0,48.6883,48.698,48.6206,48.64,48515.0
2024-11-08 14:55:00,50.28,50.32,50.26,50.27,52029.0,48.64,48.6787,48.6206,48.6303,52029.0
2024-11-08 15:00:00,50.27,50.27,50.22,50.27,38327.0,48.6303,48.6303,48.5819,48.6303,38327.0
2024-11-08 15:05:00,50.27,50.31,50.25,50.27,36354.0,48.6303,48.669,48.611,48.6303,36354.0
2024-11-08 15:10:00,50.27,50.29,50.25,50.29,72076.0,48.6303,48.6496,48.611,48.6496,72076.0
2024-11-08 15:15:00,50.29,50.31,50.27,50.29,52306.0,48.6496,48.669,48.6303,48.6496,52306.0
2024-11-08 15:20:00,50.29,50.29,50.21,50.23,71575.0,48.6496,48.6496,48.5723,48.5916,71575.0
2024-11-08 15:25:00,50.23,50.28,50.23,50.27,43465.0,48.5916,48.64,48.5916,48.6303,43465.0
2024-11-08 15:30:00,50.27,50.31,50.22,50.25,84802.0,48.6303,48.669,48.5819,48.611,84802.0
2024-11-08 15:35:00,50.25,50.29,50.24,50.26,54790.0,48.611,48.6496,48.6013,48.6206,54790.0
2024-11-08 15:40:00,50.26,50.27,50.23,50.25,100306.0,48.6206,48.6303,48.5916,48.611,100306.0
2024-11-08 15:45:00,50.25,50.26,50.19,50.23,121660.0,48.611,48.6206,48.5529,48.5916,121660.0
2024-11-08 15:50:00,50.23,50.25,50.13,50.23,259378.0,48.5916,48.611,48.4949,48.5916,259378.0
2024-11-08 15:55:00,50.23,50.25,50.14,50.22,752443.0,48.5916,48.611,48.5045,48.5819,752443.0
2024-11-11 09:30:00,50.88,51.37,50.78,51.37,246686.0,49.2204,49.6944,49.1237,49.6944,246686.0
2024-11-11 09:35:00,51.37,51.37,50.97,51.28,54029.0,49.6944,49.6944,49.3075,49.6074,54029.0
2024-11-11 09:40:00,51.26,51.31,51.15,51.21,60637.0,49.588,49.6364,49.4816,49.5396,60637.0
2024-11-11 09:45:00,51.23,51.29,51.11,51.29,59188.0,49.559,49.617,49.4429,49.617,59188.0
2024-11-11 09:50:00,51.28,51.39,51.22,51.32,26558.0,49.6074,49.7138,49.5493,49.6461,26558.0
2024-11-11 09:55:00,51.34,51.41,51.27,51.34,60376.0,49.6654,49.7331,49.5977,49.6654,60376.0
2024-11-11 10:00:00,51.34,51.46,51.29,51.34,54727.0,49.6654,49.7815,49.617,49.6654,54727.0
2024-11-11 10:05:00,51.35,51.36,51.15,51.18,29352.0,49.6751,49.6847,49.4816,49.5106,29352.0
2024-11-11 10:10:00,51.18,51.23,51.13,51.15,58308.0,49.5106,49.559,49.4622,49.4816,58308.0
2024-11-11 10:15:00,51.14,51.26,51.14,51.26,60462.0,49.4719,49.588,49.4719,49.588,60462.0
2024-11-11 10:20:00,51.27,51.3,51.22,51.28,49664.0,49.5977,49.6267,49.5493,49.6074,49664.0
2024-11-11 10:25:00,51.27,51.29,51.2,51.27,146768.0,49.5977,49.617,49.53,49.5977,146768.0
2024-11-11 10:30:00,51.28,51.28,51.17,51.23,44471.0,49.6074,49.6074,49.5009,49.559,44471.0
2024-11-11 10:35:00,51.22,51.34,51.2,51.34,41545.0,49.5493,49.6654,49.53,49.6654,41545.0
2024-11-11 10:40:00,51.34,51.39,51.33,51.37,19458.0,49.6654,49.7138,49.6557,49.6944,19458.0
2024-11-11 10:45:00,51.37,51.38,51.29,51.31,17285.0,49.6944,49.7041,49.617,49.6364,17285.0
2024-11-11 10:50:00,51.3,51.33,51.27,51.31,17451.0,49.6267,49.6557,49.5977,49.6364,17451.0
2024-11-11 10:55:00,51.32,51.32,51.26,51.27,20670.0,49.6461,49.6461,49.588,49.5977,20670.0
2024-11-11 11:00:00,51.28,51.29,51.15,51.15,23858.0,49.6074,49.617,49.4816,49.4816,23858.0
2024-11-11 11:05:00,51.15,51.21,51.13,51.15,16711.0,49.4816,49.5396,49.4622,49.4816,16711.0
2024-11-11 11:10:00,51.16,51.17,51.1,51.11,16740.0,49.4913,49.5009,49.4332,49.4429,16740.0
2024-11-11 11:15:00,51.11,51.15,51.08,51.12,16019.0,49.4429,49.4816,49.4139,49.4526,16019.0
2024-11-11 11:20:00,51.12,51.14,51.07,51.13,18415.0,49.4526,49.4719,49.4042,49.4622,18415.0
2024-11-11 11:25:00,51.13,51.16,51.09,51.14,22676.0,49.4622,49.4913,49.4236,49.4719,22676.0
2024-11-11 11:30:00,51.14,51.18,51.12,51.17,16718.0,49.4719,49.5106,49.4526,49.5009,16718.0
2024-11-11 11:35:00,51.18,51.3,51.18,51.28,54414.0,49.5106,49.6267,49.5106,49.6074,54414.0
2024-11-11 11:40:00,51.26,51.27,51.22,51.24,15067.0,49.588,49.5977,49.5493,49.5687,15067.0
2024-11-11 11:45:00,51.23,51.26,51.22,51.23,25607.0,49.559,49.588,49.5493,49.559,25607.0
2024-11-11 11:50:00,51.23,51.3,51.23,51.27,18901.0,49.559,49.6267,49.559,49.5977,18901.0
2024-11-11 11:55:00,51.28,51.33,51.27,51.33,23993.0,49.6074,49.6557,49.5977,49.6557,23993.0
2024-11-11 12:00:00,51.32,51.32,51.2,51.21,44670.0,49.6461,49.6461,49.53,49.5396,44670.0
2024-11-11 12:05:00,51.21,51.21,51.14,51.21,48799.0,49.5396,49.5396,49.4719,49.5396,48799.0
2024-11-11 12:10:00,51.21,51.3,51.2,51.3,10453.0,49.5396,49.6267,49.53,49.6267,10453.0
2024-11-11 12:15:00,51.3,51.32,51.27,51.32,19228.0,49.6267,49.6461,49.5977,49.6461,19228.0
2024-11-11 12:20:00,51.32,51.32,51.23,51.24,21147.0,49.6461,49.6461,49.559,49.5687,21147.0
2024-11-11 12:25:00,51.25,51.3,51.24,51.28,114808.0,49.5783,49.6267,49.5687,49.6074,114808.0
2024-11-11 12:30:00,51.27,51.31,51.23,51.26,79877.0,49.5977,49.6364,49.559,49.588,79877.0
2024-11-11 12:35:00,51.25,51.26,51.21,51.22,31369.0,49.5783,49.588,49.5396,49.5493,31369.0
2024-11-11 12:40:00,51.22,51.22,51.16,51.19,23041.0,49.5493,49.5493,49.4913,49.5203,23041.0
2024-11-11 12:45:00,51.16,51.2,51.16,51.16,25741.0,49.4913,49.53,49.4913,49.4913,25741.0
2024-11-11 12:50:00,51.16,51.21,51.15,51.19,24383.0,49.4913,49.5396,49.4816,49.5203,24383.0
2024-11-11 12:55:00,51.19,51.25,51.19,51.19,71811.0,49.5203,49.5783,49.5203,49.5203,71811.0
2024-11-11 13:00:00,51.2,51.2,51.14,51.14,18406.0,49.53,49.53,49.4719,49.4719,18406.0
2024-11-11 13:05:00,51.15,51.17,51.08,51.16,37440.0,49.4816,49.5009,49.4139,49.4913,37440.0
2024-11-11 13:10:00,51.16,51.16,51.09,51.09,12864.0,49.4913,49.4913,49.4236,49.4236,12864.0
2024-11-11 13:15:00,51.1,51.12,51.01,51.02,16004.0,49.4332,49.4526,49.3462,49.3558,16004.0
2024-11-11 13:20:00,51.02,51.02,50.91,50.95,19573.0,49.3558,49.3558,49.2494,49.2881,19573.0
2024-11-11 13:25:00,50.95,51.03,50.95,51.02,24375.0,49.2881,49.3655,49.2881,49.3558,24375.0
2024-11-11 13:30:00,51.02,51.03,50.95,50.96,22819.0,49.3558,49.3655,49.2881,49.2978,22819.0
2024-11-11 13:35:00,50.96,51.04,50.95,51.01,15732.0,49.2978,49.3752,49.2881,49.3462,15732.0
2024-11-11 13:40:00,51.0,51.08,50.99,51.07,16878.0,49.3365,49.4139,49.3268,49.4042,16878.0
2024-11-11 13:45:00,51.05,51.06,50.98,50.98,14979.0,49.3849,49.3945,49.3171,49.3171,14979.0
2024-11-11 13:50:00,50.99,51.03,50.98,51.01,10142.0,49.3268,49.3655,49.3171,49.3462,10142.0
2024-11-11 13:55:00,51.01,51.04,50.98,51.02,25716.0,49.3462,49.3752,49.3171,49.3558,25716.0
2024-11-11 14:00:00,51.02,51.05,50.98,51.03,22230.0,49.3558,49.3849,49.3171,49.3655,22230.0
2024-11-11 14:05:00,51.03,51.06,50.98,51.04,25500.0,49.3655,49.3945,49.3171,49.3752,25500.0
2024-11-11 14:10:00,51.04,51.08,51.03,51.05,17132.0,49.3752,49.4139,49.3655,49.3849,17132.0
2024-11-11 14:15:00,51.05,51.1,51.05,51.1,12668.0,49.3849,49.4332,49.3849,49.4332,12668.0
2024-11-11 14:20:00,51.1,51.11,51.07,51.09,24863.0,49.4332,49.4429,49.4042,49.4236,24863.0
2024-11-11 14:25:00,51.1,51.12,51.08,51.11,33374.0,49.4332,49.4526,49.4139,49.4429,33374.0
2024-11-11 14:30:00,51.11,51.15,51.08,51.13,16312.0,49.4429,49.4816,49.4139,49.4622,16312.0
2024-11-11 14:35:00,51.13,51.15,51.11,51.12,22066.0,49.4622,49.4816,49.4429,49.4526,22066.0
2024-11-11 14:40:00,51.13,51.16,51.1,51.11,27390.0,49.4622,49.4913,49.4332,49.4429,27390.0
2024-11-11 14:45:00,51.11,51.13,51.08,51.13,20869.0,49.4429,49.4622,49.4139,49.4622,20869.0
2024-11-11 14:50:00,51.13,51.14,51.09,51.12,30594.0,49.4622,49.4719,49.4236,49.4526,30594.0
2024-11-11 14:55:00,51.12,51.13,51.11,51.12,18669.0,49.4526,49.4622,49.4429,49.4526,18669.0
2024-11-11 15:00:00,51.12,51.17,51.09,51.13,73802.0,49.4526,49.5009,49.4236,49.4622,73802.0
2024-11-11 15:05:00,51.14,51.2,51.12,51.2,60173.0,49.4719,49.53,49.4526,49.53,60173.0
2024-11-11 15:10:00,51.2,51.22,51.13,51.15,36726.0,49.53,49.5493,49.4622,49.4816,36726.0
2024-11-11 15:15:00,51.15,51.19,51.1,51.11,23976.0,49.4816,49.5203,49.4332,49.4429,23976.0
2024-11-11 15:20:00,51.11,51.11,51.0,51.03,85018.0,49.4429,49.4429,49.3365,49.3655,85018.0
2024-11-11 15:25:00,51.03,51.09,51.03,51.09,31928.0,49.3655,49.4236,49.3655,49.4236,31928.0
2024-11-11 15:30:00,51.09,51.09,51.06,51.08,39565.0,49.4236,49.4236,49.3945,49.4139,39565.0
2024-11-11 15:35:00,51.08,51.1,51.04,51.1,46225.0,49.4139,49.4332,49.3752,49.4332,46225.0
2024-11-11 15:40:00,51.1,51.12,51.03,51.05,49870.0,49.4332,49.4526,49.3655,49.3849,49870.0
2024-11-11 15:45:00,51.05,51.07,51.03,51.04,88642.0,49.3849,49.4042,49.3655,49.3752,88642.0
2024-11-11 15:50:00,51.05,51.11,50.99,51.01,208241.0,49.3849,49.4429,49.3268,49.3462,208241.0
2024-11-11 15:55:00,51.01,51.06,50.96,51.06,431656.0,49.3462,49.3945,49.2978,49.3945,431656.0
2024-11-12 09:30:00,50.83,51.14,50.79,50.93,111653.0,49.172,49.4719,49.1333,49.2688,111653.0
2024-11-12 09:35:00,50.91,51.09,50.85,51.06,37673.0,49.2494,49.4236,49.1914,49.3945,37673.0
2024-11-12 09:40:00,51.07,51.21,51.05,51.16,35701.0,49.4042,49.5396,49.3849,49.4913,35701.0
2024-11-12 09:45:00,51.15,51.26,51.11,51.11,54659.0,49.4816,49.588,49.4429,49.4429,54659.0
2024-11-12 09:50:00,51.1,51.2,51.06,51.08,28175.0,49.4332,49.53,49.3945,49.4139,28175.0
2024-11-12 09:55:00,51.09,51.09,50.94,50.98,37649.0,49.4236,49.4236,49.2784,49.3171,37649.0
2024-11-12 10:00:00,50.97,51.08,50.94,51.06,84291.0,49.3075,49.4139,49.2784,49.3945,84291.0
2024-11-12 10:05:00,51.05,51.1,51.0,51.05,24580.0,49.3849,49.4332,49.3365,49.3849,24580.0
2024-11-12 10:10:00,51.04,51.04,50.92,50.94,38257.0,49.3752,49.3752,49.2591,49.2784,38257.0
2024-11-12 10:15:00,50.94,50.97,50.89,50.94,36196.0,49.2784,49.3075,49.2301,49.2784,36196.0
2024-11-12 10:20:00,50.93,51.02,50.9,51.0,85290.0,49.2688,49.3558,49.2397,49.3365,85290.0
2024-11-12 10:25:00,50.99,51.0,50.94,50.95,30694.0,49.3268,49.3365,49.2784,49.2881,30694.0
2024-11-12 10:30:00,50.95,50.96,50.86,50.96,45941.0,49.2881,49.2978,49.2011,49.2978,45941.0
2024-11-12 10:35:00,50.96,51.02,50.95,51.0,23100.0,49.2978,49.3558,49.2881,49.3365,23100.0
2024-11-12 10:40:00,51.01,51.06,50.97,50.98,75491.0,49.3462,49.3945,49.3075,49.3171,75491.0
2024-11-12 10:45:00,50.98,51.02,50.89,50.9,49434.0,49.3171,49.3558,49.2301,49.2397,49434.0
2024-11-12 10:50:00,50.89,50.91,50.86,50.87,19841.0,49.2301,49.2494,49.2011,49.2107,19841.0
2024-11-12 10:55:00,50.87,50.9,50.81,50.89,45108.0,49.2107,49.2397,49.1527,49.2301,45108.0
2024-11-12 11:00:00,50.89,50.9,50.77,50.8,46775.0,49.2301,49.2397,49.114,49.143,46775.0
2024-11-12 11:05:00,50.79,50.81,50.73,50.73,18033.0,49.1333,49.1527,49.0753,49.0753,18033.0
2024-11-12 11:10:00,50.73,50.79,50.72,50.77,30996.0,49.0753,49.1333,49.0656,49.114,30996.0
2024-11-12 11:15:00,50.78,50.8,50.76,50.79,41557.0,49.1237,49.143,49.1043,49.1333,41557.0
2024-11-12 11:20:00,50.8,50.82,50.66,50.69,36769.0,49.143,49.1624,49.0076,49.0366,36769.0
2024-11-12 11:25:00,50.71,50.74,50.68,50.73,17413.0,49.0559,49.085,49.0269,49.0753,17413.0
2024-11-12 11:30:00,50.73,50.74,50.67,50.72,45697.0,49.0753,49.085,49.0173,49.0656,45697.0
2024-11-12 11:35:00,50.73,50.76,50.63,50.63,71276.0,49.0753,49.1043,48.9786,48.9786,71276.0
2024-11-12 11:40:00,50.64,50.71,50.63,50.7,34959.0,48.9882,49.0559,48.9786,49.0463,34959.0
2024-11-12 11:45:00,50.7,50.71,50.63,50.64,24795.0,49.0463,49.0559,48.9786,48.9882,24795.0
2024-11-12 11:50:00,50.64,50.7,50.63,50.66,32435.0,48.9882,49.0463,48.9786,49.0076,32435.0
2024-11-12 11:55:00,50.66,50.68,50.6,50.61,40894.0,49.0076,49.0269,48.9495,48.9592,40894.0
2024-11-12 12:00:00,50.61,50.63,50.59,50.61,28642.0,48.9592,48.9786,48.9399,48.9592,28642.0
2024-11-12 12:05:00,50.61,50.62,50.54,50.55,22648.0,48.9592,48.9689,48.8915,48.9012,22648.0
2024-11-12 12:10:00,50.55,50.57,50.51,50.52,53556.0,48.9012,48.9205,48.8625,48.8721,53556.0
2024-11-12 12:15:00,50.52,50.55,50.48,50.52,17582.0,48.8721,48.9012,48.8334,48.8721,17582.0
2024-11-12 12:20:00,50.52,50.56,50.5,50.55,21194.0,48.8721,48.9108,48.8528,48.9012,21194.0
2024-11-12 12:25:00,50.56,50.64,50.55,50.61,22598.0,48.9108,48.9882,48.9012,48.9592,22598.0
2024-11-12 12:30:00,50.61,50.61,50.56,50.58,25924.0,48.9592,48.9592,48.9108,48.9302,25924.0
2024-11-12 12:35:00,50.56,50.59,50.55,50.55,31708.0,48.9108,48.9399,48.9012,48.9012,31708.0
2024-11-12 12:40:00,50.56,50.56,50.45,50.51,59738.0,48.9108,48.9108,48.8044,48.8625,59738.0
2024-11-12 12:45:00,50.51,50.54,50.47,50.48,23072.0,48.8625,48.8915,48.8238,48.8334,23072.0
2024-11-12 12:50:00,50.48,50.51,50.47,50.49,16022.0,48.8334,48.8625,48.8238,48.8431,16022.0
2024-11-12 12:55:00,50.48,50.49,50.37,50.44,37116.0,48.8334,48.8431,48.727,48.7948,37116.0
2024-11-12 13:00:00,50.44,50.48,50.41,50.45,36791.0,48.7948,48.8334,48.7657,48.8044,36791.0
2024-11-12 13:05:00,50.44,50.5,50.41,50.48,17652.0,48.7948,48.8528,48.7657,48.8334,17652.0
2024-11-12 13:10:00,50.48,50.53,50.47,50.52,23088.0,48.8334,48.8818,48.8238,48.8721,23088.0
2024-11-12 13:15:00,50.53,50.6,50.51,50.6,15183.0,48.8818,48.9495,48.8625,48.9495,15183.0
2024-11-12 13:20:00,50.6,50.61,50.54,50.59,30907.0,48.9495,48.9592,48.8915,48.9399,30907.0
2024-11-12 13:25:00,50.59,50.65,50.58,50.65,20231.0,48.9399,48.9979,48.9302,48.9979,20231.0
2024-11-12 13:30:00,50.65,50.68,50.61,50.66,33402.0,48.9979,49.0269,48.9592,49.0076,33402.0
2024-11-12 13:35:00,50.65,50.68,50.61,50.66,33629.0,48.9979,49.0269,48.9592,49.0076,33629.0
2024-11-12 13:40:00,50.66,50.74,50.65,50.73,29955.0,49.0076,49.085,48.9979,49.0753,29955.0
2024-11-12 13:45:00,50.72,50.77,50.69,50.76,55691.0,49.0656,49.114,49.0366,49.1043,55691.0
2024-11-12 13:50:00,50.76,50.8,50.75,50.77,19882.0,49.1043,49.143,49.0946,49.114,19882.0
2024-11-12 13:55:00,50.77,50.86,50.76,50.8,40695.0,49.114,49.2011,49.1043,49.143,40695.0
2024-11-12 14:00:00,50.8,50.81,50.76,50.78,31185.0,49.143,49.1527,49.1043,49.1237,31185.0
2024-11-12 14:05:00,50.78,50.87,50.77,50.84,26431.0,49.1237,49.2107,49.114,49.1817,26431.0
2024-11-12 14:10:00,50.86,50.87,50.83,50.87,24440.0,49.2011,49.2107,49.172,49.2107,24440.0
2024-11-12 14:15:00,50.87,50.88,50.84,50.87,33366.0,49.2107,49.2204,49.1817,49.2107,33366.0
2024-11-12 14:20:00,50.87,50.89,50.86,50.87,19900.0,49.2107,49.2301,49.2011,49.2107,19900.0
2024-11-12 14:25:00,50.87,50.89,50.83,50.85,51805.0,49.2107,49.2301,49.172,49.1914,51805.0
2024-11-12 14:30:00,50.85,50.89,50.83,50.87,53175.0,49.1914,49.2301,49.172,49.2107,53175.0
2024-11-12 14:35:00,50.88,50.9,50.86,50.89,20270.0,49.2204,49.2397,49.2011,49.2301,20270.0
2024-11-12 14:40:00,50.89,50.92,50.87,50.88,25258.0,49.2301,49.2591,49.2107,49.2204,25258.0
2024-11-12 14:45:00,50.88,50.89,50.86,50.86,29139.0,49.2204,49.2301,49.2011,49.2011,29139.0
2024-11-12 14:50:00,50.87,50.87,50.8,50.82,98455.0,49.2107,49.2107,49.143,49.1624,98455.0
2024-11-12 14:55:00,50.82,50.94,50.81,50.9,68529.0,49.1624,49.2784,49.1527,49.2397,68529.0
2024-11-12 15:00:00,50.89,50.9,50.86,50.9,70757.0,49.2301,49.2397,49.2011,49.2397,70757.0
2024-11-12 15:05:00,50.9,50.95,50.89,50.95,29411.0,49.2397,49.2881,49.2301,49.2881,29411.0
2024-11-12 15:10:00,50.94,50.94,50.91,50.91,42664.0,49.2784,49.2784,49.2494,49.2494,42664.0
2024-11-12 15:15:00,50.91,50.93,50.83,50.88,89900.0,49.2494,49.2688,49.172,49.2204,89900.0
2024-11-12 15:20:00,50.88,50.89,50.81,50.83,41228.0,49.2204,49.2301,49.1527,49.172,41228.0
2024-11-12 15:25:00,50.82,50.83,50.76,50.8,50425.0,49.1624,49.172,49.1043,49.143,50425.0
2024-11-12 15:30:00,50.8,50.8,50.75,50.77,61671.0,49.143,49.143,49.0946,49.114,61671.0
2024-11-12 15:35:00,50.78,50.79,50.75,50.77,64818.0,49.1237,49.1333,49.0946,49.114,64818.0
2024-11-12 15:40:00,50.76,50.8,50.71,50.73,140570.0,49.1043,49.143,49.0559,49.0753,140570.0
2024-11-12 15:45:00,50.73,50.81,50.72,50.79,56385.0,49.0753,49.1527,49.0656,49.1333,56385.0
2024-11-12 15:50:00,50.79,50.8,50.72,50.73,162959.0,49.1333,49.143,49.0656,49.0753,162959.0
2024-11-12 15:55:00,50.72,50.83,50.67,50.78,668307.0,49.0656,49.172,49.0173,49.1237,668307.0
2024-11-13 09:30:00,50.91,51.1,50.81,51.06,88879.0,49.2494,49.4332,49.1527,49.3945,88879.0
2024-11-13 09:35:00,51.08,51.21,51.01,51.16,45363.0,49.4139,49.5396,49.3462,49.4913,45363.0
2024-11-13 09:40:00,51.18,51.24,51.04,51.24,53062.0,49.5106,49.5687,49.3752,49.5687,53062.0
2024-11-13 09:45:00,51.24,51.33,51.18,51.25,39832.0,49.5687,49.6557,49.5106,49.5783,39832.0
2024-11-13 09:50:00,51.26,51.32,51.21,51.24,28825.0,49.588,49.6461,49.5396,49.5687,28825.0
2024-11-13 09:55:00,51.25,51.3,51.2,51.3,32124.0,49.5783,49.6267,49.53,49.6267,32124.0
2024-11-13 10:00:00,51.31,51.31,51.06,51.07,44117.0,49.6364,49.6364,49.3945,49.4042,44117.0
2024-11-13 10:05:00,51.06,51.06,50.88,51.0,45905.0,49.3945,49.3945,49.2204,49.3365,45905.0
2024-11-13 10:10:00,51.01,51.13,51.0,51.1,24653.0,49.3462,49.4622,49.3365,49.4332,24653.0
2024-11-13 10:15:00,51.11,51.16,51.11,51.13,15859.0,49.4429,49.4913,49.4429,49.4622,15859.0
2024-11-13 10:20:00,51.13,51.24,51.12,51.24,30451.0,49.4622,49.5687,49.4526,49.5687,30451.0
2024-11-13 10:25:00,51.25,51.26,51.21,51.26,13387.0,49.5783,49.588,49.5396,49.588,13387.0
2024-11-13 10:30:00,51.25,51.36,51.24,51.35,33403.0,49.5783,49.6847,49.5687,49.6751,33403.0
2024-11-13 10:35:00,51.34,51.4,51.33,51.34,20714.0,49.6654,49.7234,49.6557,49.6654,20714.0
2024-11-13 10:40:00,51.33,51.39,51.3,51.35,23544.0,49.6557,49.7138,49.6267,49.6751,23544.0
2024-11-13 10:45:00,51.35,51.47,51.33,51.47,70090.0,49.6751,49.7912,49.6557,49.7912,70090.0
2024-11-13 10:50:00,51.47,51.48,51.42,51.44,21554.0,49.7912,49.8008,49.7428,49.7621,21554.0
2024-11-13 10:55:00,51.45,51.46,51.35,51.37,27686.0,49.7718,49.7815,49.6751,49.6944,27686.0
2024-11-13 11:00:00,51.37,51.4,51.34,51.38,13033.0,49.6944,49.7234,49.6654,49.7041,13033.0
2024-11-13 11:05:00,51.37,51.44,51.33,51.41,16209.0,49.6944,49.7621,49.6557,49.7331,16209.0
2024-11-13 11:10:00,51.42,51.45,51.4,51.44,17033.0,49.7428,49.7718,49.7234,49.7621,17033.0
2024-11-13 11:15:00,51.44,51.46,51.37,51.46,25054.0,49.7621,49.7815,49.6944,49.7815,25054.0
2024-11-13 11:20:00,51.45,51.51,51.44,51.51,20146.0,49.7718,49.8299,49.7621,49.8299,20146.0
2024-11-13 11:25:00,51.51,51.54,51.46,51.53,44915.0,49.8299,49.8589,49.7815,49.8492,44915.0
2024-11-13 11:30:00,51.53,51.57,51.5,51.57,29886.0,49.8492,49.8879,49.8202,49.8879,29886.0
2024-11-13 11:35:00,51.57,51.63,51.56,51.62,35107.0,49.8879,49.9459,49.8782,49.9363,35107.0
2024-11-13 11:40:00,51.64,51.68,51.61,51.62,40076.0,49.9556,49.9943,49.9266,49.9363,40076.0
2024-11-13 11:45:00,51.62,51.66,51.49,51.5,37905.0,49.9363,49.975,49.8105,49.8202,37905.0
2024-11-13 11:50:00,51.51,51.51,51.47,51.49,16841.0,49.8299,49.8299,49.7912,49.8105,16841.0
2024-11-13 11:55:00,51.48,51.5,51.45,51.49,14028.0,49.8008,49.8202,49.7718,49.8105,14028.0
2024-11-13 12:00:00,51.48,51.5,51.45,51.48,18684.0,49.8008,49.8202,49.7718,49.8008,18684.0
2024-11-13 12:05:00,51.48,51.53,51.46,51.47,17419.0,49.8008,49.8492,49.7815,49.7912,17419.0
2024-11-13 12:10:00,51.47,51.55,51.46,51.51,20972.0,49.7912,49.8685,49.7815,49.8299,20972.0
2024-11-13 12:15:00,51.52,51.52,51.44,51.48,41930.0,49.8395,49.8395,49.7621,49.8008,41930.0
2024-11-13 12:20:00,51.48,51.48,51.39,51.41,16830.0,49.8008,49.8008,49.7138,49.7331,16830.0
2024-11-13 12:25:00,51.41,51.41,51.38,51.4,26947.0,49.7331,49.7331,49.7041,49.7234,26947.0
2024-11-13 12:30:00,51.39,51.39,51.31,51.31,14450.0,49.7138,49.7138,49.6364,49.6364,14450.0
2024-11-13 12:35:00,51.33,51.36,51.3,51.31,15372.0,49.6557,49.6847,49.6267,49.6364,15372.0
2024-11-13 12:40:00,51.31,51.33,51.27,51.28,9355.0,49.6364,49.6557,49.5977,49.6074,9355.0
2024-11-13 12:45:00,51.29,51.3,51.26,51.27,17829.0,49.617,49.6267,49.588,49.5977,17829.0
2024-11-13 12:50:00,51.27,51.28,51.23,51.23,17117.0,49.5977,49.6074,49.559,49.559,17117.0
2024-11-13 12:55:00,51.23,51.25,51.14,51.15,31603.0,49.559,49.5783,49.4719,49.4816,31603.0
2024-11-13 13:00:00,51.15,51.16,51.11,51.13,45043.0,49.4816,49.4913,49.4429,49.4622,45043.0
2024-11-13 13:05:00,51.13,51.13,51.06,51.07,23353.0,49.4622,49.4622,49.3945,49.4042,23353.0
2024-11-13 13:10:00,51.06,51.07,50.99,51.04,29937.0,49.3945,49.4042,49.3268,49.3752,29937.0
2024-11-13 13:15:00,51.04,51.06,51.01,51.04,20267.0,49.3752,49.3945,49.3462,49.3752,20267.0
2024-11-13 13:20:00,51.04,51.08,51.03,51.07,12755.0,49.3752,49.4139,49.3655,49.4042,12755.0
2024-11-13 13:25:00,51.07,51.07,51.04,51.07,16169.0,49.4042,49.4042,49.3752,49.4042,16169.0
2024-11-13 13:30:00,51.07,51.11,51.05,51.08,24657.0,49.4042,49.4429,49.3849,49.4139,24657.0
2024-11-13 13:35:00,51.08,51.08,50.98,50.99,49745.0,49.4139,49.4139,49.3171,49.3268,49745.0
2024-11-13 13:40:00,50.99,51.06,50.99,51.05,17851.0,49.3268,49.3945,49.3268,49.3849,17851.0
2024-11-13 13:45:00,51.05,51.05,51.0,51.0,18534.0,49.3849,49.3849,49.3365,49.3365,18534.0
2024-11-13 13:50:00,51.01,51.02,50.96,50.98,14046.0,49.3462,49.3558,49.2978,49.3171,14046.0
2024-11-13 13:55:00,50.97,50.98,50.9,50.91,27662.0,49.3075,49.3171,49.2397,49.2494,27662.0
2024-11-13 14:00:00,50.91,51.0,50.9,51.0,31969.0,49.2494,49.3365,49.2397,49.3365,31969.0
2024-11-13 14:05:00,51.0,51.01,50.97,50.97,18971.0,49.3365,49.3462,49.3075,49.3075,18971.0
2024-11-13 14:10:00,50.98,51.02,50.96,51.0,100769.0,49.3171,49.3558,49.2978,49.3365,100769.0
2024-11-13 14:15:00,51.01,51.02,50.92,50.92,36355.0,49.3462,49.3558,49.2591,49.2591,36355.0
2024-11-13 14:20:00,50.92,50.95,50.87,50.89,30194.0,49.2591,49.2881,49.2107,49.2301,30194.0
2024-11-13 14:25:00,50.89,50.89,50.83,50.85,36956.0,49.2301,49.2301,49.172,49.1914,36956.0
2024-11-13 14:30:00,50.85,50.88,50.8,50.87,55599.0,49.1914,49.2204,49.143,49.2107,55599.0
2024-11-13 14:35:00,50.87,50.91,50.83,50.91,56283.0,49.2107,49.2494,49.172,49.2494,56283.0
2024-11-13 14:40:00,50.91,50.91,50.84,50.87,40492.0,49.2494,49.2494,49.1817,49.2107,40492.0
2024-11-13 14:45:00,50.87,50.91,50.87,50.9,29521.0,49.2107,49.2494,49.2107,49.2397,29521.0
2024-11-13 14:50:00,50.9,50.91,50.87,50.89,15497.0,49.2397,49.2494,49.2107,49.2301,15497.0
2024-11-13 14:55:00,50.89,50.89,50.81,50.82,40135.0,49.2301,49.2301,49.1527,49.1624,40135.0
2024-11-13 15:00:00,50.82,50.82,50.76,50.78,20194.0,49.1624,49.1624,49.1043,49.1237,20194.0
2024-11-13 15:05:00,50.79,50.81,50.77,50.8,29667.0,49.1333,49.1527,49.114,49.143,29667.0
2024-11-13 15:10:00,50.79,50.86,50.79,50.84,28852.0,49.1333,49.2011,49.1333,49.1817,28852.0
2024-11-13 15:15:00,50.83,50.89,50.82,50.89,21968.0,49.172,49.2301,49.1624,49.2301,21968.0
2024-11-13 15:20:00,50.89,51.07,50.88,51.04,302689.0,49.2301,49.4042,49.2204,49.3752,302689.0
2024-11-13 15:25:00,51.05,51.08,51.01,51.08,76260.0,49.3849,49.4139,49.3462,49.4139,76260.0
2024-11-13 15:30:00,51.08,51.18,51.06,51.13,105288.0,49.4139,49.5106,49.3945,49.4622,105288.0
2024-11-13 15:35:00,51.13,51.21,51.12,51.2,113275.0,49.4622,49.5396,49.4526,49.53,113275.0
2024-11-13 15:40:00,51.21,51.27,51.15,51.16,130671.0,49.5396,49.5977,49.4816,49.4913,130671.0
2024-11-13 15:45:00,51.16,51.21,51.15,51.17,122059.0,49.4913,49.5396,49.4816,49.5009,122059.0
2024-11-13 15:50:00,51.16,51.3,51.13,51.21,602947.0,49.4913,49.6267,49.4622,49.5396,602947.0
2024-11-13 15:55:00,51.21,51.27,51.12,51.18,654650.0,49.5396,49.5977,49.4526,49.5106,654650.0
2024-11-14 09:30:00,51.29,51.29,50.95,51.09,138277.0,49.617,49.617,49.2881,49.4236,138277.0
2024-11-14 09:35:00,51.07,51.1,50.7,50.78,43597.0,49.4042,49.4332,49.0463,49.1237,43597.0
2024-11-14 09:40:00,50.8,50.93,50.72,50.92,36687.0,49.143,49.2688,49.0656,49.2591,36687.0
2024-11-14 09:45:00,50.9,51.02,50.87,50.97,78544.0,49.2397,49.3558,49.2107,49.3075,78544.0
2024-11-14 09:50:00,50.97,51.06,50.95,51.0,30783.0,49.3075,49.3945,49.2881,49.3365,30783.0
2024-11-14 09:55:00,50.99,51.02,50.9,51.01,136423.0,49.3268,49.3558,49.2397,49.3462,136423.0
2024-11-14 10:00:00,51.02,51.09,50.94,51.08,41895.0,49.3558,49.4236,49.2784,49.4139,41895.0
2024-11-14 10:05:00,51.08,51.14,51.05,51.05,61019.0,49.4139,49.4719,49.3849,49.3849,61019.0
2024-11-14 10:10:00,51.06,51.06,50.93,51.01,52512.0,49.3945,49.3945,49.2688,49.3462,52512.0
2024-11-14 10:15:00,51.0,51.09,50.99,51.07,40157.0,49.3365,49.4236,49.3268,49.4042,40157.0
2024-11-14 10:20:00,51.07,51.12,51.01,51.02,21918.0,49.4042,49.4526,49.3462,49.3558,21918.0
2024-11-14 10:25:00,51.03,51.09,51.01,51.09,15690.0,49.3655,49.4236,49.3462,49.4236,15690.0
2024-11-14 10:30:00,51.1,51.15,51.09,51.14,15685.0,49.4332,49.4816,49.4236,49.4719,15685.0
2024-11-14 10:35:00,51.14,51.26,51.14,51.25,53168.0,49.4719,49.588,49.4719,49.5783,53168.0
2024-11-14 10:40:00,51.25,51.27,51.19,51.26,22595.0,49.5783,49.5977,49.5203,49.588,22595.0
2024-11-14 10:45:00,51.26,51.28,51.17,51.21,43086.0,49.588,49.6074,49.5009,49.5396,43086.0
2024-11-14 10:50:00,51.21,51.21,51.14,51.2,51673.0,49.5396,49.5396,49.4719,49.53,51673.0
2024-11-14 10:55:00,51.19,51.26,51.16,51.17,74818.0,49.5203,49.588,49.4913,49.5009,74818.0
2024-11-14 11:00:00,51.16,51.21,51.05,51.09,46996.0,49.4913,49.5396,49.3849,49.4236,46996.0
2024-11-14 11:05:00,51.09,51.15,51.07,51.13,40418.0,49.4236,49.4816,49.4042,49.4622,40418.0
2024-11-14 11:10:00,51.14,51.2,51.12,51.19,30983.0,49.4719,49.53,49.4526,49.5203,30983.0
2024-11-14 11:15:00,51.19,51.21,51.12,51.15,159041.0,49.5203,49.5396,49.4526,49.4816,159041.0
2024-11-14 11:20:00,51.16,51.18,51.0,51.07,38194.0,49.4913,49.5106,49.3365,49.4042,38194.0
2024-11-14 11:25:00,51.07,51.08,51.02,51.02,25456.0,49.4042,49.4139,49.3558,49.3558,25456.0
2024-11-14 11:30:00,51.03,51.05,51.0,51.01,26900.0,49.3655,49.3849,49.3365,49.3462,26900.0
2024-11-14 11:35:00,51.02,51.04,50.95,50.96,26508.0,49.3558,49.3752,49.2881,49.2978,26508.0
2024-11-14 11:40:00,50.95,50.96,50.74,50.79,1574127.0,49.2881,49.2978,49.085,49.1333,1574127.0
2024-11-14 11:45:00,50.79,50.85,50.69,50.69,403999.0,49.1333,49.1914,49.0366,49.0366,403999.0
2024-11-14 11:50:00,50.69,50.73,50.63,50.66,31039.0,49.0366,49.0753,48.9786,49.0076,31039.0
2024-11-14 11:55:00,50.66,50.72,50.65,50.69,20785.0,49.0076,49.0656,48.9979,49.0366,20785.0
2024-11-14 12:00:00,50.69,50.71,50.65,50.66,18043.0,49.0366,49.0559,48.9979,49.0076,18043.0
2024-11-14 12:05:00,50.66,50.67,50.56,50.57,54883.0,49.0076,49.0173,48.9108,48.9205,54883.0
2024-11-14 12:10:00,50.55,50.63,50.53,50.57,29001.0,48.9012,48.9786,48.8818,48.9205,29001.0
2024-11-14 12:15:00,50.57,50.59,50.48,50.49,80352.0,48.9205,48.9399,48.8334,48.8431,80352.0
2024-11-14 12:20:00,50.48,50.51,50.45,50.47,22996.0,48.8334,48.8625,48.8044,48.8238,22996.0
2024-11-14 12:25:00,50.47,50.53,50.46,50.47,85371.0,48.8238,48.8818,48.8141,48.8238,85371.0
2024-11-14 12:30:00,50.48,50.48,50.32,50.4,56363.0,48.8334,48.8334,48.6787,48.7561,56363.0
2024-11-14 12:35:00,50.41,50.54,50.4,50.51,39430.0,48.7657,48.8915,48.7561,48.8625,39430.0
2024-11-14 12:40:00,50.51,50.53,50.5,50.51,14696.0,48.8625,48.8818,48.8528,48.8625,14696.0
2024-11-14 12:45:00,50.51,50.53,50.4,50.44,26933.0,48.8625,48.8818,48.7561,48.7948,26933.0
2024-11-14 12:50:00,50.43,50.49,50.4,50.46,38558.0,48.7851,48.8431,48.7561,48.8141,38558.0
2024-11-14 12:55:00,50.46,50.47,50.42,50.44,18539.0,48.8141,48.8238,48.7754,48.7948,18539.0
2024-11-14 13:00:00,50.44,50.48,50.4,50.4,51540.0,48.7948,48.8334,48.7561,48.7561,51540.0
2024-11-14 13:05:00,50.4,50.4,50.35,50.37,39673.0,48.7561,48.7561,48.7077,48.727,39673.0
2024-11-14 13:10:00,50.38,50.45,50.37,50.38,21673.0,48.7367,48.8044,48.727,48.7367,21673.0
2024-11-14 13:15:00,50.39,50.49,50.39,50.49,63482.0,48.7464,48.8431,48.7464,48.8431,63482.0
2024-11-14 13:20:00,50.51,50.55,50.49,50.5,15445.0,48.8625,48.9012,48.8431,48.8528,15445.0
2024-11-14 13:25:00,50.5,50.52,50.4,50.4,31220.0,48.8528,48.8721,48.7561,48.7561,31220.0
2024-11-14 13:30:00,50.4,50.42,50.32,50.33,27381.0,48.7561,48.7754,48.6787,48.6883,27381.0
2024-11-14 13:35:00,50.32,50.36,50.28,50.29,57758.0,48.6787,48.7174,48.64,48.6496,57758.0
2024-11-14 13:40:00,50.28,50.32,50.28,50.31,9964.0,48.64,48.6787,48.64,48.669,9964.0
2024-11-14 13:45:00,50.31,50.33,50.29,50.32,28030.0,48.669,48.6883,48.6496,48.6787,28030.0
2024-11-14 13:50:00,50.32,50.34,50.28,50.28,39865.0,48.6787,48.698,48.64,48.64,39865.0
2024-11-14 13:55:00,50.29,50.3,50.23,50.27,65042.0,48.6496,48.6593,48.5916,48.6303,65042.0
2024-11-14 14:00:00,50.27,50.42,50.26,50.42,29332.0,48.6303,48.7754,48.6206,48.7754,29332.0
2024-11-14 14:05:00,50.43,50.46,50.42,50.45,34398.0,48.7851,48.8141,48.7754,48.8044,34398.0
2024-11-14 14:10:00,50.45,50.45,50.42,50.43,24447.0,48.8044,48.8044,48.7754,48.7851,24447.0
2024-11-14 14:15:00,50.43,50.44,50.38,50.39,24605.0,48.7851,48.7948,48.7367,48.7464,24605.0
2024-11-14 14:20:00,50.4,50.47,50.39,50.47,35570.0,48.7561,48.8238,48.7464,48.8238,35570.0
2024-11-14 14:25:00,50.47,50.51,50.45,50.51,22949.0,48.8238,48.8625,48.8044,48.8625,22949.0
2024-11-14 14:30:00,50.5,50.52,50.47,50.48,26911.0,48.8528,48.8721,48.8238,48.8334,26911.0
2024-11-14 14:35:00,50.48,50.56,50.48,50.55,42074.0,48.8334,48.9108,48.8334,48.9012,42074.0
2024-11-14 14:40:00,50.55,50.58,50.55,50.57,45037.0,48.9012,48.9302,48.9012,48.9205,45037.0
2024-11-14 14:45:00,50.57,50.59,50.53,50.57,40413.0,48.9205,48.9399,48.8818,48.9205,40413.0
2024-11-14 14:50:00,50.57,50.6,50.56,50.59,71452.0,48.9205,48.9495,48.9108,48.9399,71452.0
2024-11-14 14:55:00,50.6,50.6,50.52,50.55,54211.0,48.9495,48.9495,48.8721,48.9012,54211.0
2024-11-14 15:00:00,50.55,50.55,50.34,50.35,95617.0,48.9012,48.9012,48.698,48.7077,95617.0
2024-11-14 15:05:00,50.35,50.37,50.25,50.25,52842.0,48.7077,48.727,48.611,48.611,52842.0
2024-11-14 15:10:00,50.26,50.35,50.24,50.32,36878.0,48.6206,48.7077,48.6013,48.6787,36878.0
2024-11-14 15:15:00,50.32,50.46,50.32,50.45,27256.0,48.6787,48.8141,48.6787,48.8044,27256.0
2024-11-14 15:20:00,50.44,50.46,50.38,50.42,68654.0,48.7948,48.8141,48.7367,48.7754,68654.0
2024-11-14 15:25:00,50.43,50.45,50.39,50.43,46612.0,48.7851,48.8044,48.7464,48.7851,46612.0
2024-11-14 15:30:00,50.45,50.51,50.43,50.49,53363.0,48.8044,48.8625,48.7851,48.8431,53363.0
2024-11-14 15:35:00,50.5,50.57,50.48,50.5,52110.0,48.8528,48.9205,48.8334,48.8528,52110.0
2024-11-14 15:40:00,50.5,50.51,50.44,50.45,68725.0,48.8528,48.8625,48.7948,48.8044,68725.0
2024-11-14 15:45:00,50.45,50.46,50.36,50.41,98172.0,48.8044,48.8141,48.7174,48.7657,98172.0
2024-11-14 15:50:00,50.4,50.49,50.38,50.39,144780.0,48.7561,48.8431,48.7367,48.7464,144780.0
2024-11-14 15:55:00,50.39,50.39,50.29,50.32,601965.0,48.7464,48.7464,48.6496,48.6787,601965.0
2024-11-15 09:30:00,50.27,50.54,50.27,50.39,475924.0,48.6303,48.8915,48.6303,48.7464,475924.0
2024-11-15 09:35:00,50.45,50.56,50.35,50.42,95980.0,48.8044,48.9108,48.7077,48.7754,95980.0
2024-11-15 09:40:00,50.42,50.6,50.4,50.55,62223.0,48.7754,48.9495,48.7561,48.9012,62223.0
2024-11-15 09:45:00,50.56,50.65,50.49,50.58,47770.0,48.9108,48.9979,48.8431,48.9302,47770.0
2024-11-15 09:50:00,50.58,50.6,50.44,50.57,52857.0,48.9302,48.9495,48.7948,48.9205,52857.0
2024-11-15 09:55:00,50.58,50.58,50.29,50.3,242890.0,48.9302,48.9302,48.6496,48.6593,242890.0
2024-11-15 10:00:00,50.29,50.32,50.18,50.2,169175.0,48.6496,48.6787,48.5432,48.5626,169175.0
2024-11-15 10:05:00,50.2,50.26,50.08,50.14,107775.0,48.5626,48.6206,48.4465,48.5045,107775.0
2024-11-15 10:10:00,50.14,50.28,50.12,50.27,164220.0,48.5045,48.64,48.4852,48.6303,164220.0
2024-11-15 10:15:00,50.26,50.29,50.2,50.22,68817.0,48.6206,48.6496,48.5626,48.5819,68817.0
2024-11-15 10:20:00,50.21,50.21,50.04,50.05,58467.0,48.5723,48.5723,48.4078,48.4175,58467.0
2024-11-15 10:25:00,50.05,50.14,50.02,50.05,112058.0,48.4175,48.5045,48.3885,48.4175,112058.0
2024-11-15 10:30:00,50.05,50.11,49.99,50.1,50893.0,48.4175,48.4755,48.3594,48.4658,50893.0
2024-11-15 10:35:00,50.09,50.13,49.99,50.05,44953.0,48.4562,48.4949,48.3594,48.4175,44953.0
2024-11-15 10:40:00,50.06,50.06,49.94,50.0,55984.0,48.4271,48.4271,48.3111,48.3691,55984.0
2024-11-15 10:45:00,50.01,50.06,49.95,49.99,121910.0,48.3788,48.4271,48.3207,48.3594,121910.0
2024-11-15 10:50:00,50.0,50.04,49.95,49.99,90799.0,48.3691,48.4078,48.3207,48.3594,90799.0
2024-11-15 10:55:00,50.0,50.02,49.91,49.96,84739.0,48.3691,48.3885,48.282,48.3304,84739.0
2024-11-15 11:00:00,49.95,50.02,49.93,49.96,66769.0,48.3207,48.3885,48.3014,48.3304,66769.0
2024-11-15 11:05:00,49.95,50.07,49.95,50.05,159691.0,48.3207,48.4368,48.3207,48.4175,159691.0
2024-11-15 11:10:00,50.05,50.16,50.03,50.07,77347.0,48.4175,48.5239,48.3981,48.4368,77347.0
2024-11-15 11:15:00,50.07,50.15,50.04,50.14,99863.0,48.4368,48.5142,48.4078,48.5045,99863.0
2024-11-15 11:20:00,50.13,50.19,50.08,50.13,34948.0,48.4949,48.5529,48.4465,48.4949,34948.0
2024-11-15 11:25:00,50.13,50.15,50.08,50.12,38568.0,48.4949,48.5142,48.4465,48.4852,38568.0
2024-11-15 11:30:00,50.11,50.12,50.04,50.05,35321.0,48.4755,48.4852,48.4078,48.4175,35321.0
2024-11-15 11:35:00,50.04,50.04,49.88,49.9,31706.0,48.4078,48.4078,48.253,48.2724,31706.0
2024-11-15 11:40:00,49.89,49.93,49.85,49.88,29817.0,48.2627,48.3014,48.224,48.253,29817.0
2024-11-15 11:45:00,49.89,50.03,49.89,49.95,43273.0,48.2627,48.3981,48.2627,48.3207,43273.0
2024-11-15 11:50:00,49.96,50.05,49.95,50.04,31004.0,48.3304,48.4175,48.3207,48.4078,31004.0
2024-11-15 11:55:00,50.04,50.09,50.03,50.04,30454.0,48.4078,48.4562,48.3981,48.4078,30454.0
2024-11-15 12:00:00,50.03,50.05,49.93,49.93,58804.0,48.3981,48.4175,48.3014,48.3014,58804.0
2024-11-15 12:05:00,49.93,49.95,49.88,49.89,55496.0,48.3014,48.3207,48.253,48.2627,55496.0
2024-11-15 12:10:00,49.9,49.9,49.82,49.84,59277.0,48.2724,48.2724,48.195,48.2143,59277.0
2024-11-15 12:15:00,49.84,49.86,49.78,49.82,63639.0,48.2143,48.2337,48.1563,48.195,63639.0
2024-11-15 12:20:00,49.83,49.88,49.8,49.86,41063.0,48.2047,48.253,48.1756,48.2337,41063.0
2024-11-15 12:25:00,49.87,49.89,49.83,49.84,63286.0,48.2433,48.2627,48.2047,48.2143,63286.0
2024-11-15 12:30:00,49.84,49.91,49.76,49.88,220822.0,48.2143,48.282,48.1369,48.253,220822.0
2024-11-15 12:35:00,49.87,49.97,49.85,49.92,185832.0,48.2433,48.3401,48.224,48.2917,185832.0
2024-11-15 12:40:00,49.93,49.93,49.88,49.89,73446.0,48.3014,48.3014,48.253,48.2627,73446.0
2024-11-15 12:45:00,49.89,49.93,49.87,49.87,82810.0,48.2627,48.3014,48.2433,48.2433,82810.0
2024-11-15 12:50:00,49.87,49.93,49.86,49.91,55155.0,48.2433,48.3014,48.2337,48.282,55155.0
2024-11-15 12:55:00,49.91,49.93,49.88,49.88,41856.0,48.282,48.3014,48.253,48.253,41856.0
2024-11-15 13:00:00,49.89,49.95,49.85,49.88,104581.0,48.2627,48.3207,48.224,48.253,104581.0
2024-11-15 13:05:00,49.88,49.92,49.86,49.91,48855.0,48.253,48.2917,48.2337,48.282,48855.0
2024-11-15 13:10:00,49.91,49.92,49.89,49.91,29547.0,48.282,48.2917,48.2627,48.282,29547.0
2024-11-15 13:15:00,49.91,49.95,49.9,49.91,35125.0,48.282,48.3207,48.2724,48.282,35125.0
2024-11-15 13:20:00,49.92,49.98,49.87,49.89,39161.0,48.2917,48.3498,48.2433,48.2627,39161.0
2024-11-15 13:25:00,49.9,49.94,49.89,49.94,69191.0,48.2724,48.3111,48.2627,48.3111,69191.0
2024-11-15 13:30:00,49.94,49.94,49.84,49.86,63998.0,48.3111,48.3111,48.2143,48.2337,63998.0
2024-11-15 13:35:00,49.85,49.9,49.84,49.9,16051.0,48.224,48.2724,48.2143,48.2724,16051.0
2024-11-15 13:40:00,49.9,49.9,49.8,49.84,21327.0,48.2724,48.2724,48.1756,48.2143,21327.0
2024-11-15 13:45:00,49.84,49.85,49.79,49.81,32618.0,48.2143,48.224,48.166,48.1853,32618.0
2024-11-15 13:50:00,49.82,49.84,49.8,49.83,24892.0,48.195,48.2143,48.1756,48.2047,24892.0
2024-11-15 13:55:00,49.83,49.84,49.78,49.83,43046.0,48.2047,48.2143,48.1563,48.2047,43046.0
2024-11-15 14:00:00,49.83,49.85,49.75,49.75,27750.0,48.2047,48.224,48.1273,48.1273,27750.0
2024-11-15 14:05:00,49.76,49.84,49.74,49.83,44293.0,48.1369,48.2143,48.1176,48.2047,44293.0
2024-11-15 14:10:00,49.83,49.92,49.82,49.9,26136.0,48.2047,48.2917,48.195,48.2724,26136.0
2024-11-15 14:15:00,49.9,50.0,49.9,49.97,32525.0,48.2724,48.3691,48.2724,48.3401,32525.0
2024-11-15 14:20:00,49.97,50.0,49.96,49.98,30591.0,48.3401,48.3691,48.3304,48.3498,30591.0
2024-11-15 14:25:00,49.98,49.99,49.94,49.95,26555.0,48.3498,48.3594,48.3111,48.3207,26555.0
2024-11-15 14:30:00,49.96,49.96,49.91,49.93,31062.0,48.3304,48.3304,48.282,48.3014,31062.0
2024-11-15 14:35:00,49.94,49.95,49.89,49.9,59142.0,48.3111,48.3207,48.2627,48.2724,59142.0
2024-11-15 14:40:00,49.91,50.03,49.9,50.02,30439.0,48.282,48.3981,48.2724,48.3885,30439.0
2024-11-15 14:45:00,50.02,50.05,49.94,49.97,160550.0,48.3885,48.4175,48.3111,48.3401,160550.0
2024-11-15 14:50:00,49.97,50.0,49.92,49.93,32226.0,48.3401,48.3691,48.2917,48.3014,32226.0
2024-11-15 14:55:00,49.93,49.97,49.93,49.94,30968.0,48.3014,48.3401,48.3014,48.3111,30968.0
2024-11-15 15:00:00,49.94,50.0,49.93,50.0,19557.0,48.3111,48.3691,48.3014,48.3691,19557.0
2024-11-15 15:05:00,50.0,50.03,49.99,50.01,78270.0,48.3691,48.3981,48.3594,48.3788,78270.0
2024-11-15 15:10:00,50.01,50.06,49.97,50.05,38646.0,48.3788,48.4271,48.3401,48.4175,38646.0
2024-11-15 15:15:00,50.05,50.1,50.02,50.08,44651.0,48.4175,48.4658,48.3885,48.4465,44651.0
2024-11-15 15:20:00,50.08,50.12,49.97,50.08,1556528.0,48.4465,48.4852,48.3401,48.4465,1556528.0
2024-11-15 15:25:00,50.08,50.18,50.0,50.01,399570.0,48.4465,48.5432,48.3691,48.3788,399570.0
2024-11-15 15:30:00,50.01,50.01,49.95,50.01,54720.0,48.3788,48.3788,48.3207,48.3788,54720.0
2024-11-15 15:35:00,50.01,50.06,50.0,50.03,75019.0,48.3788,48.4271,48.3691,48.3981,75019.0
2024-11-15 15:40:00,50.03,50.03,49.93,49.96,105557.0,48.3981,48.3981,48.3014,48.3304,105557.0
2024-11-15 15:45:00,49.96,49.97,49.93,49.94,100590.0,48.3304,48.3401,48.3014,48.3111,100590.0
2024-11-15 15:50:00,49.94,49.98,49.88,49.98,271410.0,48.3111,48.3498,48.253,48.3498,271410.0
2024-11-15 15:55:00,49.98,50.01,49.86,49.88,965438.0,48.3498,48.3788,48.2337,48.253,965438.0
2024-11-18 09:30:00,49.96,50.13,49.83,49.98,90541.0,48.3304,48.4949,48.2047,48.3498,90541.0
2024-11-18 09:35:00,50.01,50.22,49.96,50.05,63927.0,48.3788,48.5819,48.3304,48.4175,63927.0
2024-11-18 09:40:00,50.05,50.12,49.93,50.03,73718.0,48.4175,48.4852,48.3014,48.3981,73718.0
2024-11-18 09:45:00,50.02,50.2,49.98,50.19,65163.0,48.3885,48.5626,48.3498,48.5529,65163.0
2024-11-18 09:50:00,50.18,50.18,50.06,50.1,58115.0,48.5432,48.5432,48.4271,48.4658,58115.0
2024-11-18 09:55:00,50.1,50.12,49.97,50.0,100430.0,48.4658,48.4852,48.3401,48.3691,100430.0
2024-11-18 10:00:00,50.01,50.13,49.96,50.1,70153.0,48.3788,48.4949,48.3304,48.4658,70153.0
2024-11-18 10:05:00,50.11,50.22,50.09,50.21,65881.0,48.4755,48.5819,48.4562,48.5723,65881.0
2024-11-18 10:10:00,50.21,50.25,50.14,50.16,183207.0,48.5723,48.611,48.5045,48.5239,183207.0
2024-11-18 10:15:00,50.16,50.24,50.1,50.13,56123.0,48.5239,48.6013,48.4658,48.4949,56123.0
2024-11-18 10:20:00,50.12,50.16,50.07,50.12,65430.0,48.4852,48.5239,48.4368,48.4852,65430.0
2024-11-18 10:25:00,50.12,50.26,50.11,50.23,28263.0,48.4852,48.6206,48.4755,48.5916,28263.0
2024-11-18 10:30:00,50.23,50.27,50.11,50.13,175283.0,48.5916,48.6303,48.4755,48.4949,175283.0
2024-11-18 10:35:00,50.13,50.13,50.06,50.12,30026.0,48.4949,48.4949,48.4271,48.4852,30026.0
2024-11-18 10:40:00,50.12,50.23,50.1,50.22,38066.0,48.4852,48.5916,48.4658,48.5819,38066.0
2024-11-18 10:45:00,50.22,50.29,50.21,50.28,22435.0,48.5819,48.6496,48.5723,48.64,22435.0
2024-11-18 10:50:00,50.28,50.28,50.22,50.26,23971.0,48.64,48.64,48.5819,48.6206,23971.0
2024-11-18 10:55:00,50.25,50.28,50.23,50.24,33580.0,48.611,48.64,48.5916,48.6013,33580.0
2024-11-18 11:00:00,50.25,50.26,50.18,50.21,67775.0,48.611,48.6206,48.5432,48.5723,67775.0
2024-11-18 11:05:00,50.22,50.22,50.16,50.19,31074.0,48.5819,48.5819,48.5239,48.5529,31074.0
2024-11-18 11:10:00,50.19,50.19,50.13,50.14,33111.0,48.5529,48.5529,48.4949,48.5045,33111.0
2024-11-18 11:15:00,50.14,50.22,50.13,50.22,38070.0,48.5045,48.5819,48.4949,48.5819,38070.0
2024-11-18 11:20:00,50.22,50.34,50.2,50.32,20946.0,48.5819,48.698,48.5626,48.6787,20946.0
2024-11-18 11:25:00,50.31,50.35,50.28,50.29,45647.0,48.669,48.7077,48.64,48.6496,45647.0
2024-11-18 11:30:00,50.31,50.39,50.31,50.37,20209.0,48.669,48.7464,48.669,48.727,20209.0
2024-11-18 11:35:00,50.37,50.45,50.34,50.45,26290.0,48.727,48.8044,48.698,48.8044,26290.0
2024-11-18 11:40:00,50.45,50.48,50.43,50.48,19068.0,48.8044,48.8334,48.7851,48.8334,19068.0
2024-11-18 11:45:00,50.48,50.52,50.45,50.45,70744.0,48.8334,48.8721,48.8044,48.8044,70744.0
2024-11-18 11:50:00,50.46,50.47,50.43,50.45,19460.0,48.8141,48.8238,48.7851,48.8044,19460.0
2024-11-18 11:55:00,50.44,50.46,50.42,50.44,13647.0,48.7948,48.8141,48.7754,48.7948,13647.0
2024-11-18 12:00:00,50.44,50.48,50.43,50.45,19618.0,48.7948,48.8334,48.7851,48.8044,19618.0
2024-11-18 12:05:00,50.45,50.45,50.41,50.43,18854.0,48.8044,48.8044,48.7657,48.7851,18854.0
2024-11-18 12:10:00,50.43,50.44,50.38,50.4,18428.0,48.7851,48.7948,48.7367,48.7561,18428.0
2024-11-18 12:15:00,50.4,50.42,50.38,50.39,20706.0,48.7561,48.7754,48.7367,48.7464,20706.0
2024-11-18 12:20:00,50.39,50.5,50.39,50.49,25330.0,48.7464,48.8528,48.7464,48.8431,25330.0
2024-11-18 12:25:00,50.48,50.51,50.47,50.48,9227.0,48.8334,48.8625,48.8238,48.8334,9227.0
2024-11-18 12:30:00,50.48,50.49,50.46,50.49,19404.0,48.8334,48.8431,48.8141,48.8431,19404.0
2024-11-18 12:35:00,50.5,50.59,50.49,50.57,30839.0,48.8528,48.9399,48.8431,48.9205,30839.0
2024-11-18 12:40:00,50.57,50.69,50.57,50.66,56512.0,48.9205,49.0366,48.9205,49.0076,56512.0
2024-11-18 12:45:00,50.66,50.7,50.62,50.7,116134.0,49.0076,49.0463,48.9689,49.0463,116134.0
2024-11-18 12:50:00,50.7,50.73,50.69,50.71,36466.0,49.0463,49.0753,49.0366,49.0559,36466.0
2024-11-18 12:55:00,50.7,50.76,50.69,50.72,29267.0,49.0463,49.1043,49.0366,49.0656,29267.0
2024-11-18 13:00:00,50.73,50.74,50.69,50.72,197796.0,49.0753,49.085,49.0366,49.0656,197796.0
2024-11-18 13:05:00,50.71,50.79,50.71,50.75,59690.0,49.0559,49.1333,49.0559,49.0946,59690.0
2024-11-18 13:10:00,50.76,50.77,50.7,50.71,24219.0,49.1043,49.114,49.0463,49.0559,24219.0
2024-11-18 13:15:00,50.71,50.72,50.66,50.7,49152.0,49.0559,49.0656,49.0076,49.0463,49152.0
2024-11-18 13:20:00,50.71,50.72,50.65,50.67,50896.0,49.0559,49.0656,48.9979,49.0173,50896.0
2024-11-18 13:25:00,50.67,50.68,50.65,50.66,32865.0,49.0173,49.0269,48.9979,49.0076,32865.0
2024-11-18 13:30:00,50.65,50.74,50.63,50.72,99460.0,48.9979,49.085,48.9786,49.0656,99460.0
2024-11-18 13:35:00,50.72,50.72,50.66,50.69,18312.0,49.0656,49.0656,49.0076,49.0366,18312.0
2024-11-18 13:40:00,50.68,50.72,50.66,50.68,39134.0,49.0269,49.0656,49.0076,49.0269,39134.0
2024-11-18 13:45:00,50.68,50.7,50.64,50.66,60665.0,49.0269,49.0463,48.9882,49.0076,60665.0
2024-11-18 13:50:00,50.66,50.69,50.62,50.65,57418.0,49.0076,49.0366,48.9689,48.9979,57418.0
2024-11-18 13:55:00,50.66,50.75,50.64,50.73,27832.0,49.0076,49.0946,48.9882,49.0753,27832.0
2024-11-18 14:00:00,50.72,50.73,50.7,50.72,13195.0,49.0656,49.0753,49.0463,49.0656,13195.0
2024-11-18 14:05:00,50.72,50.75,50.71,50.72,17816.0,49.0656,49.0946,49.0559,49.0656,17816.0
2024-11-18 14:10:00,50.73,50.73,50.71,50.71,11948.0,49.0753,49.0753,49.0559,49.0559,11948.0
2024-11-18 14:15:00,50.7,50.71,50.65,50.67,24168.0,49.0463,49.0559,48.9979,49.0173,24168.0
2024-11-18 14:20:00,50.66,50.67,50.59,50.61,32930.0,49.0076,49.0173,48.9399,48.9592,32930.0
2024-11-18 14:25:00,50.61,50.64,50.59,50.63,16065.0,48.9592,48.9882,48.9399,48.9786,16065.0
2024-11-18 14:30:00,50.63,50.63,50.58,50.6,18308.0,48.9786,48.9786,48.9302,48.9495,18308.0
2024-11-18 14:35:00,50.6,50.61,50.51,50.54,78036.0,48.9495,48.9592,48.8625,48.8915,78036.0
2024-11-18 14:40:00,50.54,50.58,50.51,50.54,34261.0,48.8915,48.9302,48.8625,48.8915,34261.0
2024-11-18 14:45:00,50.54,50.56,50.53,50.55,37354.0,48.8915,48.9108,48.8818,48.9012,37354.0
2024-11-18 14:50:00,50.56,50.61,50.55,50.61,33292.0,48.9108,48.9592,48.9012,48.9592,33292.0
2024-11-18 14:55:00,50.61,50.61,50.57,50.59,36284.0,48.9592,48.9592,48.9205,48.9399,36284.0
2024-11-18 15:00:00,50.59,50.62,50.56,50.56,74236.0,48.9399,48.9689,48.9108,48.9108,74236.0
2024-11-18 15:05:00,50.57,50.62,50.55,50.61,21038.0,48.9205,48.9689,48.9012,48.9592,21038.0
2024-11-18 15:10:00,50.6,50.64,50.57,50.6,68966.0,48.9495,48.9882,48.9205,48.9495,68966.0
2024-11-18 15:15:00,50.59,50.59,50.55,50.58,40367.0,48.9399,48.9399,48.9012,48.9302,40367.0
2024-11-18 15:20:00,50.58,50.62,50.57,50.59,55102.0,48.9302,48.9689,48.9205,48.9399,55102.0
2024-11-18 15:25:00,50.6,50.61,50.56,50.56,20773.0,48.9495,48.9592,48.9108,48.9108,20773.0
2024-11-18 15:30:00,50.57,50.6,50.52,50.54,71768.0,48.9205,48.9495,48.8721,48.8915,71768.0
2024-11-18 15:35:00,50.54,50.56,50.5,50.54,47635.0,48.8915,48.9108,48.8528,48.8915,47635.0
2024-11-18 15:40:00,50.54,50.58,50.53,50.58,36443.0,48.8915,48.9302,48.8818,48.9302,36443.0
2024-11-18 15:45:00,50.58,50.6,50.55,50.59,73241.0,48.9302,48.9495,48.9012,48.9399,73241.0
2024-11-18 15:50:00,50.59,50.6,50.56,50.59,131123.0,48.9399,48.9495,48.9108,48.9399,131123.0
2024-11-18 15:55:00,50.59,50.63,50.54,50.61,363867.0,48.9399,48.9786,48.8915,48.9592,363867.0
2024-11-19 09:30:00,49.89,50.17,49.59,50.01,149956.0,48.2627,48.5336,47.9725,48.3788,149956.0
2024-11-19 09:35:00,49.98,50.09,49.88,49.93,40454.0,48.3498,48.4562,48.253,48.3014,40454.0
2024-11-19 09:40:00,49.91,50.14,49.84,50.12,46011.0,48.282,48.5045,48.2143,48.4852,46011.0
2024-11-19 09:45:00,50.09,50.16,49.89,49.94,48265.0,48.4562,48.5239,48.2627,48.3111,48265.0
2024-11-19 09:50:00,49.96,50.02,49.88,50.0,31696.0,48.3304,48.3885,48.253,48.3691,31696.0
2024-11-19 09:55:00,50.01,50.13,50.01,50.1,14979.0,48.3788,48.4949,48.3788,48.4658,14979.0
2024-11-19 10:00:00,50.08,50.18,50.04,50.11,36521.0,48.4465,48.5432,48.4078,48.4755,36521.0
2024-11-19 10:05:00,50.12,50.14,50.06,50.12,17440.0,48.4852,48.5045,48.4271,48.4852,17440.0
2024-11-19 10:10:00,50.13,50.18,50.12,50.13,21404.0,48.4949,48.5432,48.4852,48.4949,21404.0
2024-11-19 10:15:00,50.13,50.19,50.05,50.15,14477.0,48.4949,48.5529,48.4175,48.5142,14477.0
2024-11-19 10:20:00,50.14,50.15,50.09,50.15,14943.0,48.5045,48.5142,48.4562,48.5142,14943.0
2024-11-19 10:25:00,50.14,50.19,50.13,50.19,16365.0,48.5045,48.5529,48.4949,48.5529,16365.0
2024-11-19 10:30:00,50.19,50.31,50.19,50.28,28919.0,48.5529,48.669,48.5529,48.64,28919.0
2024-11-19 10:35:00,50.27,50.35,50.26,50.31,40065.0,48.6303,48.7077,48.6206,48.669,40065.0
2024-11-19 10:40:00,50.34,50.35,50.29,50.33,17903.0,48.698,48.7077,48.6496,48.6883,17903.0
2024-11-19 10:45:00,50.32,50.34,50.26,50.34,30305.0,48.6787,48.698,48.6206,48.698,30305.0
2024-11-19 10:50:00,50.34,50.34,50.27,50.27,32017.0,48.698,48.698,48.6303,48.6303,32017.0
2024-11-19 10:55:00,50.27,50.28,50.24,50.25,38251.0,48.6303,48.64,48.6013,48.611,38251.0
2024-11-19 11:00:00,50.25,50.26,50.2,50.23,39524.0,48.611,48.6206,48.5626,48.5916,39524.0
2024-11-19 11:05:00,50.24,50.28,50.2,50.27,18552.0,48.6013,48.64,48.5626,48.6303,18552.0
2024-11-19 11:10:00,50.27,50.31,50.25,50.29,30035.0,48.6303,48.669,48.611,48.6496,30035.0
2024-11-19 11:15:00,50.29,50.45,50.28,50.45,38209.0,48.6496,48.8044,48.64,48.8044,38209.0
2024-11-19 11:20:00,50.44,50.55,50.42,50.55,52200.0,48.7948,48.9012,48.7754,48.9012,52200.0
2024-11-19 11:25:00,50.55,50.62,50.54,50.58,46534.0,48.9012,48.9689,48.8915,48.9302,46534.0
2024-11-19 11:30:00,50.58,50.58,50.53,50.55,17975.0,48.9302,48.9302,48.8818,48.9012,17975.0
2024-11-19 11:35:00,50.54,50.57,50.48,50.5,22035.0,48.8915,48.9205,48.8334,48.8528,22035.0
2024-11-19 11:40:00,50.5,50.53,50.48,50.5,14904.0,48.8528,48.8818,48.8334,48.8528,14904.0
2024-11-19 11:45:00,50.5,50.5,50.42,50.43,27906.0,48.8528,48.8528,48.7754,48.7851,27906.0
2024-11-19 11:50:00,50.43,50.48,50.42,50.46,14651.0,48.7851,48.8334,48.7754,48.8141,14651.0
2024-11-19 11:55:00,50.46,50.53,50.45,50.5,53308.0,48.8141,48.8818,48.8044,48.8528,53308.0
2024-11-19 12:00:00,50.49,50.5,50.41,50.43,27472.0,48.8431,48.8528,48.7657,48.7851,27472.0
2024-11-19 12:05:00,50.44,50.44,50.4,50.41,14768.0,48.7948,48.7948,48.7561,48.7657,14768.0
2024-11-19 12:10:00,50.41,50.42,50.37,50.4,21065.0,48.7657,48.7754,48.727,48.7561,21065.0
2024-11-19 12:15:00,50.39,50.4,50.37,50.39,12043.0,48.7464,48.7561,48.727,48.7464,12043.0
2024-11-19 12:20:00,50.4,50.4,50.32,50.34,15948.0,48.7561,48.7561,48.6787,48.698,15948.0
2024-11-19 12:25:00,50.34,50.39,50.34,50.38,17786.0,48.698,48.7464,48.698,48.7367,17786.0
2024-11-19 12:30:00,50.37,50.4,50.35,50.4,19158.0,48.727,48.7561,48.7077,48.7561,19158.0
2024-11-19 12:35:00,50.4,50.43,50.36,50.41,20482.0,48.7561,48.7851,48.7174,48.7657,20482.0
2024-11-19 12:40:00,50.41,50.45,50.38,50.39,10460.0,48.7657,48.8044,48.7367,48.7464,10460.0
2024-11-19 12:45:00,50.39,50.39,50.33,50.34,14043.0,48.7464,48.7464,48.6883,48.698,14043.0
2024-11-19 12:50:00,50.34,50.36,50.32,50.33,12830.0,48.698,48.7174,48.6787,48.6883,12830.0
2024-11-19 12:55:00,50.33,50.35,50.31,50.32,10045.0,48.6883,48.7077,48.669,48.6787,10045.0
2024-11-19 13:00:00,50.33,50.33,50.26,50.27,11143.0,48.6883,48.6883,48.6206,48.6303,11143.0
2024-11-19 13:05:00,50.26,50.28,50.24,50.27,13803.0,48.6206,48.64,48.6013,48.6303,13803.0
2024-11-19 13:10:00,50.27,50.32,50.27,50.31,27371.0,48.6303,48.6787,48.6303,48.669,27371.0
2024-11-19 13:15:00,50.31,50.34,50.3,50.31,12248.0,48.669,48.698,48.6593,48.669,12248.0
2024-11-19 13:20:00,50.31,50.31,50.26,50.26,8955.0,48.669,48.669,48.6206,48.6206,8955.0
2024-11-19 13:25:00,50.26,50.31,50.25,50.3,23771.0,48.6206,48.669,48.611,48.6593,23771.0
2024-11-19 13:30:00,50.3,50.31,50.25,50.28,17864.0,48.6593,48.669,48.611,48.64,17864.0
2024-11-19 13:35:00,50.29,50.38,50.26,50.37,26800.0,48.6496,48.7367,48.6206,48.727,26800.0
2024-11-19 13:40:00,50.37,50.4,50.36,50.39,29432.0,48.727,48.7561,48.7174,48.7464,29432.0
2024-11-19 13:45:00,50.4,50.45,50.39,50.44,37694.0,48.7561,48.8044,48.7464,48.7948,37694.0
2024-11-19 13:50:00,50.44,50.5,50.43,50.49,26795.0,48.7948,48.8528,48.7851,48.8431,26795.0
2024-11-19 13:55:00,50.48,50.53,50.47,50.51,42437.0,48.8334,48.8818,48.8238,48.8625,42437.0
2024-11-19 14:00:00,50.52,50.52,50.44,50.44,15539.0,48.8721,48.8721,48.7948,48.7948,15539.0
2024-11-19 14:05:00,50.45,50.47,50.42,50.47,19798.0,48.8044,48.8238,48.7754,48.8238,19798.0
2024-11-19 14:10:00,50.46,50.47,50.44,50.46,23257.0,48.8141,48.8238,48.7948,48.8141,23257.0
2024-11-19 14:15:00,50.46,50.47,50.43,50.44,26216.0,48.8141,48.8238,48.7851,48.7948,26216.0
2024-11-19 14:20:00,50.44,50.46,50.43,50.45,25039.0,48.7948,48.8141,48.7851,48.8044,25039.0
2024-11-19 14:25:00,50.45,50.45,50.41,50.41,21610.0,48.8044,48.8044,48.7657,48.7657,21610.0
2024-11-19 14:30:00,50.42,50.43,50.34,50.37,43301.0,48.7754,48.7851,48.698,48.727,43301.0
2024-11-19 14:35:00,50.37,50.38,50.33,50.38,47090.0,48.727,48.7367,48.6883,48.7367,47090.0
2024-11-19 14:40:00,50.38,50.38,50.35,50.37,17100.0,48.7367,48.7367,48.7077,48.727,17100.0
2024-11-19 14:45:00,50.37,50.41,50.36,50.38,33489.0,48.727,48.7657,48.7174,48.7367,33489.0
2024-11-19 14:50:00,50.38,50.42,50.37,50.41,23059.0,48.7367,48.7754,48.727,48.7657,23059.0
2024-11-19 14:55:00,50.41,50.43,50.38,50.39,22794.0,48.7657,48.7851,48.7367,48.7464,22794.0
2024-11-19 15:00:00,50.39,50.39,50.34,50.34,30043.0,48.7464,48.7464,48.698,48.698,30043.0
2024-11-19 15:05:00,50.35,50.38,50.33,50.37,26130.0,48.7077,48.7367,48.6883,48.727,26130.0
2024-11-19 15:10:00,50.38,50.44,50.37,50.41,34099.0,48.7367,48.7948,48.727,48.7657,34099.0
2024-11-19 15:15:00,50.41,50.49,50.4,50.48,34991.0,48.7657,48.8431,48.7561,48.8334,34991.0
2024-11-19 15:20:00,50.5,50.5,50.45,50.47,52354.0,48.8528,48.8528,48.8044,48.8238,52354.0
2024-11-19 15:25:00,50.47,50.47,50.45,50.45,34864.0,48.8238,48.8238,48.8044,48.8044,34864.0
2024-11-19 15:30:00,50.46,50.49,50.42,50.48,63494.0,48.8141,48.8431,48.7754,48.8334,63494.0
2024-11-19 15:35:00,50.48,50.56,50.48,50.55,78996.0,48.8334,48.9108,48.8334,48.9012,78996.0
2024-11-19 15:40:00,50.55,50.58,50.5,50.57,81532.0,48.9012,48.9302,48.8528,48.9205,81532.0
2024-11-19 15:45:00,50.57,50.57,50.49,50.54,148267.0,48.9205,48.9205,48.8431,48.8915,148267.0
2024-11-19 15:50:00,50.55,50.55,50.45,50.5,206439.0,48.9012,48.9012,48.8044,48.8528,206439.0
2024-11-19 15:55:00,50.5,50.52,50.4,50.4,319948.0,48.8528,48.8721,48.7561,48.7561,319948.0
2024-11-20 09:30:00,50.6,50.88,50.53,50.84,178445.0,48.9495,49.2204,48.8818,49.1817,178445.0
2024-11-20 09:35:00,50.83,50.83,50.43,50.44,78514.0,49.172,49.172,48.7851,48.7948,78514.0
2024-11-20 09:40:00,50.45,50.64,50.44,50.54,36017.0,48.8044,48.9882,48.7948,48.8915,36017.0
2024-11-20 09:45:00,50.53,50.67,50.49,50.57,39349.0,48.8818,49.0173,48.8431,48.9205,39349.0
2024-11-20 09:50:00,50.57,50.63,50.45,50.52,52168.0,48.9205,48.9786,48.8044,48.8721,52168.0
2024-11-20 09:55:00,50.51,50.59,50.45,50.49,30546.0,48.8625,48.9399,48.8044,48.8431,30546.0
2024-11-20 10:00:00,50.48,50.52,50.41,50.51,40652.0,48.8334,48.8721,48.7657,48.8625,40652.0
2024-11-20 10:05:00,50.5,50.5,50.34,50.35,29176.0,48.8528,48.8528,48.698,48.7077,29176.0
2024-11-20 10:10:00,50.34,50.42,50.29,50.41,34705.0,48.698,48.7754,48.6496,48.7657,34705.0
2024-11-20 10:15:00,50.41,50.53,50.35,50.52,44038.0,48.7657,48.8818,48.7077,48.8721,44038.0
2024-11-20 10:20:00,50.51,50.65,50.44,50.64,36606.0,48.8625,48.9979,48.7948,48.9882,36606.0
2024-11-20 10:25:00,50.64,50.67,50.6,50.65,133837.0,48.9882,49.0173,48.9495,48.9979,133837.0
2024-11-20 10:30:00,50.65,50.85,50.61,50.83,99657.0,48.9979,49.1914,48.9592,49.172,99657.0
2024-11-20 10:35:00,50.83,50.94,50.79,50.93,91432.0,49.172,49.2784,49.1333,49.2688,91432.0
2024-11-20 10:40:00,50.93,50.95,50.85,50.86,51594.0,49.2688,49.2881,49.1914,49.2011,51594.0
2024-11-20 10:45:00,50.87,50.89,50.82,50.88,32306.0,49.2107,49.2301,49.1624,49.2204,32306.0
2024-11-20 10:50:00,50.87,50.91,50.84,50.89,33431.0,49.2107,49.2494,49.1817,49.2301,33431.0
2024-11-20 10:55:00,50.88,50.9,50.83,50.84,22359.0,49.2204,49.2397,49.172,49.1817,22359.0
2024-11-20 11:00:00,50.84,50.86,50.76,50.77,29603.0,49.1817,49.2011,49.1043,49.114,29603.0
2024-11-20 11:05:00,50.79,50.79,50.67,50.72,18482.0,49.1333,49.1333,49.0173,49.0656,18482.0
2024-11-20 11:10:00,50.72,50.73,50.58,50.64,32407.0,49.0656,49.0753,48.9302,48.9882,32407.0
2024-11-20 11:15:00,50.65,50.67,50.62,50.64,43814.0,48.9979,49.0173,48.9689,48.9882,43814.0
2024-11-20 11:20:00,50.65,50.66,50.57,50.58,50852.0,48.9979,49.0076,48.9205,48.9302,50852.0
2024-11-20 11:25:00,50.57,50.58,50.45,50.45,58821.0,48.9205,48.9302,48.8044,48.8044,58821.0
2024-11-20 11:30:00,50.46,50.47,50.41,50.45,16932.0,48.8141,48.8238,48.7657,48.8044,16932.0
2024-11-20 11:35:00,50.45,50.51,50.42,50.49,22877.0,48.8044,48.8625,48.7754,48.8431,22877.0
2024-11-20 11:40:00,50.49,50.55,50.48,50.55,13272.0,48.8431,48.9012,48.8334,48.9012,13272.0
2024-11-20 11:45:00,50.54,50.55,50.49,50.55,16779.0,48.8915,48.9012,48.8431,48.9012,16779.0
2024-11-20 11:50:00,50.56,50.62,50.56,50.62,21750.0,48.9108,48.9689,48.9108,48.9689,21750.0
2024-11-20 11:55:00,50.61,50.62,50.56,50.58,22917.0,48.9592,48.9689,48.9108,48.9302,22917.0
2024-11-20 12:00:00,50.58,50.59,50.54,50.58,24103.0,48.9302,48.9399,48.8915,48.9302,24103.0
2024-11-20 12:05:00,50.58,50.58,50.52,50.53,12352.0,48.9302,48.9302,48.8721,48.8818,12352.0
2024-11-20 12:10:00,50.53,50.55,50.49,50.5,23256.0,48.8818,48.9012,48.8431,48.8528,23256.0
2024-11-20 12:15:00,50.51,50.54,50.47,50.48,14890.0,48.8625,48.8915,48.8238,48.8334,14890.0
2024-11-20 12:20:00,50.47,50.47,50.4,50.41,329398.0,48.8238,48.8238,48.7561,48.7657,329398.0
2024-11-20 12:25:00,50.41,50.49,50.41,50.48,32245.0,48.7657,48.8431,48.7657,48.8334,32245.0
2024-11-20 12:30:00,50.48,50.49,50.43,50.46,37986.0,48.8334,48.8431,48.7851,48.8141,37986.0
2024-11-20 12:35:00,50.47,50.56,50.46,50.55,31288.0,48.8238,48.9108,48.8141,48.9012,31288.0
2024-11-20 12:40:00,50.56,50.61,50.55,50.59,29147.0,48.9108,48.9592,48.9012,48.9399,29147.0
2024-11-20 12:45:00,50.59,50.59,50.52,50.59,99713.0,48.9399,48.9399,48.8721,48.9399,99713.0
2024-11-20 12:50:00,50.59,50.65,50.57,50.57,29183.0,48.9399,48.9979,48.9205,48.9205,29183.0
2024-11-20 12:55:00,50.56,50.59,50.54,50.55,17412.0,48.9108,48.9399,48.8915,48.9012,17412.0
2024-11-20 13:00:00,50.55,50.59,50.55,50.57,11558.0,48.9012,48.9399,48.9012,48.9205,11558.0
2024-11-20 13:05:00,50.58,50.59,50.53,50.56,17301.0,48.9302,48.9399,48.8818,48.9108,17301.0
2024-11-20 13:10:00,50.55,50.63,50.55,50.63,15012.0,48.9012,48.9786,48.9012,48.9786,15012.0
2024-11-20 13:15:00,50.62,50.66,50.6,50.61,27460.0,48.9689,49.0076,48.9495,48.9592,27460.0
2024-11-20 13:20:00,50.61,50.64,50.57,50.64,16879.0,48.9592,48.9882,48.9205,48.9882,16879.0
2024-11-20 13:25:00,50.64,50.65,50.62,50.64,24318.0,48.9882,48.9979,48.9689,48.9882,24318.0
2024-11-20 13:30:00,50.64,50.64,50.57,50.58,14985.0,48.9882,48.9882,48.9205,48.9302,14985.0
2024-11-20 13:35:00,50.58,50.59,50.5,50.5,13140.0,48.9302,48.9399,48.8528,48.8528,13140.0
2024-11-20 13:40:00,50.51,50.57,50.5,50.57,40964.0,48.8625,48.9205,48.8528,48.9205,40964.0
2024-11-20 13:45:00,50.56,50.6,50.55,50.6,34605.0,48.9108,48.9495,48.9012,48.9495,34605.0
2024-11-20 13:50:00,50.6,50.61,50.58,50.61,30752.0,48.9495,48.9592,48.9302,48.9592,30752.0
2024-11-20 13:55:00,50.61,50.63,50.6,50.62,31898.0,48.9592,48.9786,48.9495,48.9689,31898.0
2024-11-20 14:00:00,50.62,50.62,50.56,50.57,28740.0,48.9689,48.9689,48.9108,48.9205,28740.0
2024-11-20 14:05:00,50.56,50.59,50.55,50.57,26553.0,48.9108,48.9399,48.9012,48.9205,26553.0
2024-11-20 14:10:00,50.56,50.6,50.55,50.59,45737.0,48.9108,48.9495,48.9012,48.9399,45737.0
2024-11-20 14:15:00,50.59,50.62,50.58,50.62,37209.0,48.9399,48.9689,48.9302,48.9689,37209.0
2024-11-20 14:20:00,50.63,50.65,50.62,50.65,32370.0,48.9786,48.9979,48.9689,48.9979,32370.0
2024-11-20 14:25:00,50.65,50.71,50.65,50.7,59626.0,48.9979,49.0559,48.9979,49.0463,59626.0
2024-11-20 14:30:00,50.7,50.7,50.67,50.67,22034.0,49.0463,49.0463,49.0173,49.0173,22034.0
2024-11-20 14:35:00,50.68,50.73,50.66,50.72,42924.0,49.0269,49.0753,49.0076,49.0656,42924.0
2024-11-20 14:40:00,50.72,50.75,50.71,50.74,41647.0,49.0656,49.0946,49.0559,49.085,41647.0
2024-11-20 14:45:00,50.74,50.8,50.74,50.8,35272.0,49.085,49.143,49.085,49.143,35272.0
2024-11-20 14:50:00,50.79,50.79,50.75,50.78,53201.0,49.1333,49.1333,49.0946,49.1237,53201.0
2024-11-20 14:55:00,50.78,50.79,50.73,50.74,38106.0,49.1237,49.1333,49.0753,49.085,38106.0
2024-11-20 15:00:00,50.73,50.78,50.71,50.77,35074.0,49.0753,49.1237,49.0559,49.114,35074.0
2024-11-20 15:05:00,50.78,50.82,50.77,50.81,19867.0,49.1237,49.1624,49.114,49.1527,19867.0
2024-11-20 15:10:00,50.82,50.85,50.8,50.82,21630.0,49.1624,49.1914,49.143,49.1624,21630.0
2024-11-20 15:15:00,50.82,50.86,50.81,50.85,34429.0,49.1624,49.2011,49.1527,49.1914,34429.0
2024-11-20 15:20:00,50.85,50.86,50.8,50.82,25655.0,49.1914,49.2011,49.143,49.1624,25655.0
2024-11-20 15:25:00,50.82,50.84,50.81,50.83,27959.0,49.1624,49.1817,49.1527,49.172,27959.0
2024-11-20 15:30:00,50.83,50.92,50.82,50.91,69170.0,49.172,49.2591,49.1624,49.2494,69170.0
2024-11-20 15:35:00,50.92,50.96,50.88,50.93,57266.0,49.2591,49.2978,49.2204,49.2688,57266.0
2024-11-20 15:40:00,50.93,50.96,50.89,50.9,49848.0,49.2688,49.2978,49.2301,49.2397,49848.0
2024-11-20 15:45:00,50.9,50.91,50.83,50.86,106234.0,49.2397,49.2494,49.172,49.2011,106234.0
2024-11-20 15:50:00,50.87,50.93,50.81,50.87,177732.0,49.2107,49.2688,49.1527,49.2107,177732.0
2024-11-20 15:55:00,50.87,50.87,50.71,50.74,504985.0,49.2107,49.2107,49.0559,49.085,504985.0
2024-11-21 09:30:00,50.85,51.14,50.8,51.05,185198.0,49.1914,49.4719,49.143,49.3849,185198.0
2024-11-21 09:35:00,51.05,51.18,50.96,51.12,53669.0,49.3849,49.5106,49.2978,49.4526,53669.0
2024-11-21 09:40:00,51.16,51.44,51.1,51.44,64794.0,49.4913,49.7621,49.4332,49.7621,64794.0
2024-11-21 09:45:00,51.46,51.48,51.2,51.28,81151.0,49.7815,49.8008,49.53,49.6074,81151.0
2024-11-21 09:50:00,51.29,51.43,51.21,51.36,68291.0,49.617,49.7525,49.5396,49.6847,68291.0
2024-11-21 09:55:00,51.34,51.38,51.26,51.35,37938.0,49.6654,49.7041,49.588,49.6751,37938.0
2024-11-21 10:00:00,51.37,51.37,51.24,51.27,50809.0,49.6944,49.6944,49.5687,49.5977,50809.0
2024-11-21 10:05:00,51.26,51.41,51.21,51.37,61743.0,49.588,49.7331,49.5396,49.6944,61743.0
2024-11-21 10:10:00,51.36,51.57,51.34,51.56,50217.0,49.6847,49.8879,49.6654,49.8782,50217.0
2024-11-21 10:15:00,51.56,51.61,51.51,51.59,44413.0,49.8782,49.9266,49.8299,49.9072,44413.0
2024-11-21 10:20:00,51.59,51.72,51.58,51.6,72308.0,49.9072,50.033,49.8976,49.9169,72308.0
2024-11-21 10:25:00,51.61,51.64,51.43,51.47,90550.0,49.9266,49.9556,49.7525,49.7912,90550.0
2024-11-21 10:30:00,51.47,51.57,51.42,51.54,50431.0,49.7912,49.8879,49.7428,49.8589,50431.0
2024-11-21 10:35:00,51.52,51.59,51.49,51.54,50313.0,49.8395,49.9072,49.8105,49.8589,50313.0
2024-11-21 10:40:00,51.54,51.65,51.46,51.59,81830.0,49.8589,49.9653,49.7815,49.9072,81830.0
2024-11-21 10:45:00,51.59,51.74,51.55,51.72,56546.0,49.9072,50.0524,49.8685,50.033,56546.0
2024-11-21 10:50:00,51.72,51.75,51.69,51.69,61791.0,50.033,50.062,50.004,50.004,61791.0
2024-11-21 10:55:00,51.7,51.77,51.67,51.73,81760.0,50.0137,50.0814,49.9846,50.0427,81760.0
2024-11-21 11:00:00,51.74,51.79,51.72,51.77,49213.0,50.0524,50.1007,50.033,50.0814,49213.0
2024-11-21 11:05:00,51.77,51.8,51.72,51.74,47153.0,50.0814,50.1104,50.033,50.0524,47153.0
2024-11-21 11:10:00,51.75,51.84,51.71,51.83,27877.0,50.062,50.1491,50.0233,50.1394,27877.0
2024-11-21 11:15:00,51.83,51.86,51.76,51.77,36716.0,50.1394,50.1684,50.0717,50.0814,36716.0
2024-11-21 11:20:00,51.77,51.84,51.69,51.82,36434.0,50.0814,50.1491,50.004,50.1297,36434.0
2024-11-21 11:25:00,51.83,51.89,51.79,51.83,36362.0,50.1394,50.1975,50.1007,50.1394,36362.0
2024-11-21 11:30:00,51.85,51.94,51.83,51.93,32174.0,50.1588,50.2458,50.1394,50.2362,32174.0
2024-11-21 11:35:00,51.94,52.02,51.87,51.98,105713.0,50.2458,50.3232,50.1781,50.2845,105713.0
2024-11-21 11:40:00,51.98,52.06,51.96,52.03,38699.0,50.2845,50.3619,50.2652,50.3329,38699.0
2024-11-21 11:45:00,52.04,52.05,51.86,51.94,71288.0,50.3426,50.3522,50.1684,50.2458,71288.0
2024-11-21 11:50:00,51.94,52.04,51.91,52.04,61924.0,50.2458,50.3426,50.2168,50.3426,61924.0
2024-11-21 11:55:00,52.03,52.08,52.01,52.04,32864.0,50.3329,50.3813,50.3135,50.3426,32864.0
2024-11-21 12:00:00,52.04,52.04,51.89,51.91,64193.0,50.3426,50.3426,50.1975,50.2168,64193.0
2024-11-21 12:05:00,51.91,51.92,51.8,51.82,30698.0,50.2168,50.2265,50.1104,50.1297,30698.0
2024-11-21 12:10:00,51.82,51.85,51.74,51.76,32870.0,50.1297,50.1588,50.0524,50.0717,32870.0
2024-11-21 12:15:00,51.77,51.77,51.71,51.76,29772.0,50.0814,50.0814,50.0233,50.0717,29772.0
2024-11-21 12:20:00,51.76,51.82,51.72,51.8,31671.0,50.0717,50.1297,50.033,50.1104,31671.0
2024-11-21 12:25:00,51.81,51.84,51.75,51.8,31880.0,50.1201,50.1491,50.062,50.1104,31880.0
2024-11-21 12:30:00,51.81,51.88,51.8,51.83,20373.0,50.1201,50.1878,50.1104,50.1394,20373.0
2024-11-21 12:35:00,51.83,51.84,51.78,51.83,17870.0,50.1394,50.1491,50.091,50.1394,17870.0
2024-11-21 12:40:00,51.83,51.85,51.77,51.83,23791.0,50.1394,50.1588,50.0814,50.1394,23791.0
2024-11-21 12:45:00,51.83,51.9,51.83,51.88,20132.0,50.1394,50.2071,50.1394,50.1878,20132.0
2024-11-21 12:50:00,51.88,51.96,51.86,51.95,18508.0,50.1878,50.2652,50.1684,50.2555,18508.0
2024-11-21 12:55:00,51.94,51.96,51.9,51.91,28031.0,50.2458,50.2652,50.2071,50.2168,28031.0
2024-11-21 13:00:00,51.91,51.97,51.9,51.96,17815.0,50.2168,50.2748,50.2071,50.2652,17815.0
2024-11-21 13:05:00,51.96,51.99,51.94,51.94,9983.0,50.2652,50.2942,50.2458,50.2458,9983.0
2024-11-21 13:10:00,51.94,52.0,51.94,51.95,31246.0,50.2458,50.3039,50.2458,50.2555,31246.0
2024-11-21 13:15:00,51.94,51.96,51.91,51.95,12418.0,50.2458,50.2652,50.2168,50.2555,12418.0
2024-11-21 13:20:00,51.94,51.95,51.85,51.9,35201.0,50.2458,50.2555,50.1588,50.2071,35201.0
2024-11-21 13:25:00,51.9,51.93,51.86,51.89,17764.0,50.2071,50.2362,50.1684,50.1975,17764.0
2024-11-21 13:30:00,51.9,51.96,51.89,51.94,24008.0,50.2071,50.2652,50.1975,50.2458,24008.0
2024-11-21 13:35:00,51.94,51.95,51.89,51.9,29212.0,50.2458,50.2555,50.1975,50.2071,29212.0
2024-11-21 13:40:00,51.9,51.91,51.86,51.87,12464.0,50.2071,50.2168,50.1684,50.1781,12464.0
2024-11-21 13:45:00,51.88,51.89,51.83,51.85,21233.0,50.1878,50.1975,50.1394,50.1588,21233.0
2024-11-21 13:50:00,51.84,51.88,51.82,51.88,51397.0,50.1491,50.1878,50.1297,50.1878,51397.0
2024-11-21 13:55:00,51.88,51.89,51.8,51.8,30754.0,50.1878,50.1975,50.1104,50.1104,30754.0
2024-11-21 14:00:00,51.8,51.85,51.79,51.85,26370.0,50.1104,50.1588,50.1007,50.1588,26370.0
2024-11-21 14:05:00,51.85,51.85,51.77,51.8,34000.0,50.1588,50.1588,50.0814,50.1104,34000.0
2024-11-21 14:10:00,51.8,51.86,51.79,51.84,56249.0,50.1104,50.1684,50.1007,50.1491,56249.0
2024-11-21 14:15:00,51.84,51.85,51.81,51.82,32438.0,50.1491,50.1588,50.1201,50.1297,32438.0
2024-11-21 14:20:00,51.82,51.83,51.76,51.83,48807.0,50.1297,50.1394,50.0717,50.1394,48807.0
2024-11-21 14:25:00,51.83,51.83,51.77,51.81,27372.0,50.1394,50.1394,50.0814,50.1201,27372.0
2024-11-21 14:30:00,51.81,51.82,51.73,51.73,31119.0,50.1201,50.1297,50.0427,50.0427,31119.0
2024-11-21 14:35:00,51.73,51.74,51.69,51.7,46748.0,50.0427,50.0524,50.004,50.0137,46748.0
2024-11-21 14:40:00,51.7,51.74,51.63,51.63,26675.0,50.0137,50.0524,49.9459,49.9459,26675.0
2024-11-21 14:45:00,51.64,51.71,51.61,51.69,42622.0,49.9556,50.0233,49.9266,50.004,42622.0
2024-11-21 14:50:00,51.68,51.71,51.65,51.68,33020.0,49.9943,50.0233,49.9653,49.9943,33020.0
2024-11-21 14:55:00,51.68,51.72,51.67,51.72,34038.0,49.9943,50.033,49.9846,50.033,34038.0
2024-11-21 15:00:00,51.72,51.78,51.69,51.77,32899.0,50.033,50.091,50.004,50.0814,32899.0
2024-11-21 15:05:00,51.77,51.81,51.76,51.77,30343.0,50.0814,50.1201,50.0717,50.0814,30343.0
2024-11-21 15:10:00,51.77,51.77,51.69,51.7,39818.0,50.0814,50.0814,50.004,50.0137,39818.0
2024-11-21 15:15:00,51.7,51.72,51.67,51.67,40283.0,50.0137,50.033,49.9846,49.9846,40283.0
2024-11-21 15:20:00,51.67,51.76,51.67,51.76,49529.0,49.9846,50.0717,49.9846,50.0717,49529.0
2024-11-21 15:25:00,51.75,51.76,51.72,51.73,37988.0,50.062,50.0717,50.033,50.0427,37988.0
2024-11-21 15:30:00,51.73,51.76,51.67,51.7,69106.0,50.0427,50.0717,49.9846,50.0137,69106.0
2024-11-21 15:35:00,51.7,51.71,51.62,51.7,53533.0,50.0137,50.0233,49.9363,50.0137,53533.0
2024-11-21 15:40:00,51.7,51.72,51.61,51.67,65920.0,50.0137,50.033,49.9266,49.9846,65920.0
2024-11-21 15:45:00,51.68,51.71,51.64,51.69,88720.0,49.9943,50.0233,49.9556,50.004,88720.0
2024-11-21 15:50:00,51.69,51.69,51.62,51.65,207896.0,50.004,50.004,49.9363,49.9653,207896.0
2024-11-21 15:55:00,51.65,51.65,51.36,51.39,703940.0,49.9653,49.9653,49.6847,49.7138,703940.0
2024-11-22 09:30:00,51.37,52.15,51.37,51.94,226751.0,49.6944,50.449,49.6944,50.2458,226751.0
2024-11-22 09:35:00,51.94,51.97,51.8,51.92,92897.0,50.2458,50.2748,50.1104,50.2265,92897.0
2024-11-22 09:40:00,51.96,52.11,51.87,52.07,99558.0,50.2652,50.4103,50.1781,50.3716,99558.0
2024-11-22 09:45:00,52.09,52.13,52.0,52.05,71875.0,50.3909,50.4296,50.3039,50.3522,71875.0
2024-11-22 09:50:00,52.03,52.16,51.93,52.16,56534.0,50.3329,50.4587,50.2362,50.4587,56534.0
2024-11-22 09:55:00,52.17,52.2,52.09,52.13,84556.0,50.4683,50.4973,50.3909,50.4296,84556.0
2024-11-22 10:00:00,52.12,52.18,52.03,52.1,89987.0,50.42,50.478,50.3329,50.4006,89987.0
2024-11-22 10:05:00,52.09,52.15,52.02,52.05,58182.0,50.3909,50.449,50.3232,50.3522,58182.0
2024-11-22 10:10:00,52.04,52.3,52.03,52.29,136151.0,50.3426,50.5941,50.3329,50.5844,136151.0
2024-11-22 10:15:00,52.29,52.36,52.28,52.32,36208.0,50.5844,50.6521,50.5747,50.6134,36208.0
2024-11-22 10:20:00,52.32,52.34,52.19,52.23,53923.0,50.6134,50.6328,50.4877,50.5264,53923.0
2024-11-22 10:25:00,52.22,52.27,52.15,52.22,43721.0,50.5167,50.5651,50.449,50.5167,43721.0
2024-11-22 10:30:00,52.23,52.27,52.2,52.22,54195.0,50.5264,50.5651,50.4973,50.5167,54195.0
2024-11-22 10:35:00,52.22,52.36,52.2,52.34,97415.0,50.5167,50.6521,50.4973,50.6328,97415.0
2024-11-22 10:40:00,52.35,52.39,52.31,52.39,51966.0,50.6425,50.6811,50.6038,50.6811,51966.0
2024-11-22 10:45:00,52.38,52.49,52.36,52.48,98808.0,50.6715,50.7779,50.6521,50.7682,98808.0
2024-11-22 10:50:00,52.48,52.51,52.44,52.46,57419.0,50.7682,50.7972,50.7295,50.7489,57419.0
2024-11-22 10:55:00,52.45,52.54,52.44,52.52,130579.0,50.7392,50.8263,50.7295,50.8069,130579.0
2024-11-22 11:00:00,52.52,52.61,52.49,52.59,77985.0,50.8069,50.894,50.7779,50.8746,77985.0
2024-11-22 11:05:00,52.59,52.63,52.56,52.63,45668.0,50.8746,50.9133,50.8456,50.9133,45668.0
2024-11-22 11:10:00,52.63,52.69,52.59,52.66,79745.0,50.9133,50.9714,50.8746,50.9423,79745.0
2024-11-22 11:15:00,52.66,52.67,52.53,52.54,46597.0,50.9423,50.952,50.8166,50.8263,46597.0
2024-11-22 11:20:00,52.54,52.6,52.49,52.58,64601.0,50.8263,50.8843,50.7779,50.865,64601.0
2024-11-22 11:25:00,52.58,52.6,52.54,52.6,46229.0,50.865,50.8843,50.8263,50.8843,46229.0
2024-11-22 11:30:00,52.6,52.64,52.49,52.64,77462.0,50.8843,50.923,50.7779,50.923,77462.0
2024-11-22 11:35:00,52.64,52.67,52.57,52.6,97431.0,50.923,50.952,50.8553,50.8843,97431.0
2024-11-22 11:40:00,52.62,52.66,52.6,52.61,65008.0,50.9036,50.9423,50.8843,50.894,65008.0
2024-11-22 11:45:00,52.61,52.65,52.56,52.59,45577.0,50.894,50.9327,50.8456,50.8746,45577.0
2024-11-22 11:50:00,52.59,52.59,52.49,52.53,50373.0,50.8746,50.8746,50.7779,50.8166,50373.0
2024-11-22 11:55:00,52.53,52.6,52.52,52.6,37471.0,50.8166,50.8843,50.8069,50.8843,37471.0
2024-11-22 12:00:00,52.6,52.61,52.54,52.58,38746.0,50.8843,50.894,50.8263,50.865,38746.0
2024-11-22 12:05:00,52.58,52.64,52.54,52.55,19781.0,50.865,50.923,50.8263,50.8359,19781.0
2024-11-22 12:10:00,52.55,52.65,52.54,52.62,36016.0,50.8359,50.9327,50.8263,50.9036,36016.0
2024-11-22 12:15:00,52.61,52.62,52.55,52.55,29528.0,50.894,50.9036,50.8359,50.8359,29528.0
2024-11-22 12:20:00,52.55,52.61,52.53,52.6,39020.0,50.8359,50.894,50.8166,50.8843,39020.0
2024-11-22 12:25:00,52.6,52.63,52.58,52.58,28921.0,50.8843,50.9133,50.865,50.865,28921.0
2024-11-22 12:30:00,52.58,52.59,52.47,52.48,63953.0,50.865,50.8746,50.7585,50.7682,63953.0
2024-11-22 12:35:00,52.48,52.48,52.41,52.43,135599.0,50.7682,50.7682,50.7005,50.7198,135599.0
2024-11-22 12:40:00,52.43,52.48,52.42,52.45,22744.0,50.7198,50.7682,50.7102,50.7392,22744.0
2024-11-22 12:45:00,52.44,52.47,52.41,52.45,60512.0,50.7295,50.7585,50.7005,50.7392,60512.0
2024-11-22 12:50:00,52.45,52.51,52.43,52.45,80507.0,50.7392,50.7972,50.7198,50.7392,80507.0
2024-11-22 12:55:00,52.45,52.47,52.42,52.43,20021.0,50.7392,50.7585,50.7102,50.7198,20021.0
2024-11-22 13:00:00,52.43,52.46,52.42,52.46,23816.0,50.7198,50.7489,50.7102,50.7489,23816.0
2024-11-22 13:05:00,52.45,52.47,52.45,52.47,19630.0,50.7392,50.7585,50.7392,50.7585,19630.0
2024-11-22 13:10:00,52.47,52.49,52.44,52.48,21924.0,50.7585,50.7779,50.7295,50.7682,21924.0
2024-11-22 13:15:00,52.48,52.49,52.43,52.44,23347.0,50.7682,50.7779,50.7198,50.7295,23347.0
2024-11-22 13:20:00,52.44,52.45,52.4,52.44,56649.0,50.7295,50.7392,50.6908,50.7295,56649.0
2024-11-22 13:25:00,52.44,52.46,52.41,52.42,24907.0,50.7295,50.7489,50.7005,50.7102,24907.0
2024-11-22 13:30:00,52.42,52.45,52.4,52.42,28924.0,50.7102,50.7392,50.6908,50.7102,28924.0
2024-11-22 13:35:00,52.41,52.42,52.4,52.41,26027.0,50.7005,50.7102,50.6908,50.7005,26027.0
2024-11-22 13:40:00,52.41,52.41,52.32,52.32,21469.0,50.7005,50.7005,50.6134,50.6134,21469.0
2024-11-22 13:45:00,52.32,52.41,52.3,52.39,45298.0,50.6134,50.7005,50.5941,50.6811,45298.0
2024-11-22 13:50:00,52.38,52.4,52.35,52.38,40026.0,50.6715,50.6908,50.6425,50.6715,40026.0
2024-11-22 13:55:00,52.37,52.38,52.34,52.35,31887.0,50.6618,50.6715,50.6328,50.6425,31887.0
2024-11-22 14:00:00,52.34,52.4,52.33,52.4,21841.0,50.6328,50.6908,50.6231,50.6908,21841.0
2024-11-22 14:05:00,52.4,52.41,52.37,52.41,51920.0,50.6908,50.7005,50.6618,50.7005,51920.0
2024-11-22 14:10:00,52.41,52.41,52.35,52.37,28698.0,50.7005,50.7005,50.6425,50.6618,28698.0
2024-11-22 14:15:00,52.37,52.37,52.28,52.35,53296.0,50.6618,50.6618,50.5747,50.6425,53296.0
2024-11-22 14:20:00,52.35,52.38,52.34,52.37,26775.0,50.6425,50.6715,50.6328,50.6618,26775.0
2024-11-22 14:25:00,52.37,52.42,52.36,52.4,40140.0,50.6618,50.7102,50.6521,50.6908,40140.0
2024-11-22 14:30:00,52.4,52.43,52.39,52.41,29500.0,50.6908,50.7198,50.6811,50.7005,29500.0
2024-11-22 14:35:00,52.41,52.44,52.38,52.44,53018.0,50.7005,50.7295,50.6715,50.7295,53018.0
2024-11-22 14:40:00,52.44,52.47,52.43,52.47,66419.0,50.7295,50.7585,50.7198,50.7585,66419.0
2024-11-22 14:45:00,52.47,52.5,52.43,52.49,51287.0,50.7585,50.7876,50.7198,50.7779,51287.0
2024-11-22 14:50:00,52.48,52.53,52.46,52.51,68357.0,50.7682,50.8166,50.7489,50.7972,68357.0
2024-11-22 14:55:00,52.51,52.51,52.41,52.41,75037.0,50.7972,50.7972,50.7005,50.7005,75037.0
2024-11-22 15:00:00,52.41,52.43,52.28,52.3,96474.0,50.7005,50.7198,50.5747,50.5941,96474.0
2024-11-22 15:05:00,52.3,52.39,52.3,52.35,39564.0,50.5941,50.6811,50.5941,50.6425,39564.0
2024-11-22 15:10:00,52.35,52.36,52.27,52.29,63550.0,50.6425,50.6521,50.5651,50.5844,63550.0
2024-11-22 15:15:00,52.29,52.37,52.27,52.36,80788.0,50.5844,50.6618,50.5651,50.6521,80788.0
2024-11-22 15:20:00,52.35,52.38,52.35,52.36,48939.0,50.6425,50.6715,50.6425,50.6521,48939.0
2024-11-22 15:25:00,52.36,52.36,52.27,52.3,64111.0,50.6521,50.6521,50.5651,50.5941,64111.0
2024-11-22 15:30:00,52.3,52.34,52.26,52.3,70624.0,50.5941,50.6328,50.5554,50.5941,70624.0
2024-11-22 15:35:00,52.3,52.35,52.29,52.33,52386.0,50.5941,50.6425,50.5844,50.6231,52386.0
2024-11-22 15:40:00,52.33,52.36,52.31,52.33,77496.0,50.6231,50.6521,50.6038,50.6231,77496.0
2024-11-22 15:45:00,52.32,52.39,52.31,52.36,85102.0,50.6134,50.6811,50.6038,50.6521,85102.0
2024-11-22 15:50:00,52.35,52.41,52.33,52.41,174421.0,50.6425,50.7005,50.6231,50.7005,174421.0
2024-11-22 15:55:00,52.41,52.55,52.31,52.47,884146.0,50.7005,50.8359,50.6038,50.7585,884146.0
2024-11-25 09:30:00,53.26,53.61,53.16,53.57,197679.0,51.5228,51.8614,51.426,51.8227,197679.0
2024-11-25 09:35:00,53.57,53.63,53.41,53.43,101504.0,51.8227,51.8807,51.6679,51.6872,101504.0
2024-11-25 09:40:00,53.45,53.71,53.44,53.7,146090.0,51.7066,51.9581,51.6969,51.9484,146090.0
2024-11-25 09:45:00,53.7,53.7,53.41,53.62,136898.0,51.9484,51.9484,51.6679,51.871,136898.0
2024-11-25 09:50:00,53.6,53.71,53.5,53.71,63490.0,51.8517,51.9581,51.7549,51.9581,63490.0
2024-11-25 09:55:00,53.69,53.71,53.59,53.69,49727.0,51.9387,51.9581,51.842,51.9387,49727.0
2024-11-25 10:00:00,53.69,53.7,53.52,53.66,57898.0,51.9387,51.9484,51.7743,51.9097,57898.0
2024-11-25 10:05:00,53.65,53.68,53.6,53.66,30851.0,51.9001,51.9291,51.8517,51.9097,30851.0
2024-11-25 10:10:00,53.66,53.67,53.45,53.48,61313.0,51.9097,51.9194,51.7066,51.7356,61313.0
2024-11-25 10:15:00,53.46,53.61,53.42,53.61,39543.0,51.7162,51.8614,51.6776,51.8614,39543.0
2024-11-25 10:20:00,53.61,53.72,53.58,53.7,34309.0,51.8614,51.9678,51.8323,51.9484,34309.0
2024-11-25 10:25:00,53.7,53.92,53.68,53.91,67719.0,51.9484,52.1612,51.9291,52.1516,67719.0
2024-11-25 10:30:00,53.9,53.93,53.76,53.8,40178.0,52.1419,52.1709,52.0065,52.0452,40178.0
2024-11-25 10:35:00,53.8,53.81,53.74,53.75,24361.0,52.0452,52.0548,51.9871,51.9968,24361.0
2024-11-25 10:40:00,53.76,53.79,53.72,53.74,39093.0,52.0065,52.0355,51.9678,51.9871,39093.0
2024-11-25 10:45:00,53.73,53.74,53.63,53.68,28307.0,51.9774,51.9871,51.8807,51.9291,28307.0
2024-11-25 10:50:00,53.68,53.73,53.61,53.62,30617.0,51.9291,51.9774,51.8614,51.871,30617.0
2024-11-25 10:55:00,53.62,53.63,53.56,53.59,35920.0,51.871,51.8807,51.813,51.842,35920.0
2024-11-25 11:00:00,53.59,53.59,53.5,53.53,25853.0,51.842,51.842,51.7549,51.784,25853.0
2024-11-25 11:05:00,53.52,53.55,53.44,53.47,36567.0,51.7743,51.8033,51.6969,51.7259,36567.0
2024-11-25 11:10:00,53.46,53.59,53.46,53.59,71521.0,51.7162,51.842,51.7162,51.842,71521.0
2024-11-25 11:15:00,53.6,53.66,53.56,53.57,99007.0,51.8517,51.9097,51.813,51.8227,99007.0
2024-11-25 11:20:00,53.57,53.61,53.55,53.56,65108.0,51.8227,51.8614,51.8033,51.813,65108.0
2024-11-25 11:25:00,53.55,53.6,53.45,53.45,124515.0,51.8033,51.8517,51.7066,51.7066,124515.0
2024-11-25 11:30:00,53.46,53.48,53.31,53.33,61989.0,51.7162,51.7356,51.5711,51.5905,61989.0
2024-11-25 11:35:00,53.33,53.33,53.25,53.26,47844.0,51.5905,51.5905,51.5131,51.5228,47844.0
2024-11-25 11:40:00,53.27,53.33,53.25,53.27,32050.0,51.5324,51.5905,51.5131,51.5324,32050.0
2024-11-25 11:45:00,53.26,53.3,53.19,53.2,49538.0,51.5228,51.5615,51.4551,51.4647,49538.0
2024-11-25 11:50:00,53.21,53.38,53.19,53.36,77580.0,51.4744,51.6389,51.4551,51.6195,77580.0
2024-11-25 11:55:00,53.36,53.4,53.33,53.34,23597.0,51.6195,51.6582,51.5905,51.6002,23597.0
2024-11-25 12:00:00,53.34,53.41,53.28,53.41,81938.0,51.6002,51.6679,51.5421,51.6679,81938.0
2024-11-25 12:05:00,53.41,53.48,53.38,53.46,25837.0,51.6679,51.7356,51.6389,51.7162,25837.0
2024-11-25 12:10:00,53.46,53.46,53.34,53.38,30161.0,51.7162,51.7162,51.6002,51.6389,30161.0
2024-11-25 12:15:00,53.38,53.38,53.3,53.33,35830.0,51.6389,51.6389,51.5615,51.5905,35830.0
2024-11-25 12:20:00,53.34,53.42,53.3,53.38,152584.0,51.6002,51.6776,51.5615,51.6389,152584.0
2024-11-25 12:25:00,53.38,53.48,53.37,53.41,41205.0,51.6389,51.7356,51.6292,51.6679,41205.0
2024-11-25 12:30:00,53.42,53.44,53.37,53.41,20629.0,51.6776,51.6969,51.6292,51.6679,20629.0
2024-11-25 12:35:00,53.41,53.42,53.36,53.37,21985.0,51.6679,51.6776,51.6195,51.6292,21985.0
2024-11-25 12:40:00,53.36,53.39,53.29,53.31,28793.0,51.6195,51.6485,51.5518,51.5711,28793.0
2024-11-25 12:45:00,53.3,53.34,53.27,53.32,41643.0,51.5615,51.6002,51.5324,51.5808,41643.0
2024-11-25 12:50:00,53.32,53.4,53.31,53.38,23697.0,51.5808,51.6582,51.5711,51.6389,23697.0
2024-11-25 12:55:00,53.37,53.42,53.37,53.4,26858.0,51.6292,51.6776,51.6292,51.6582,26858.0
2024-11-25 13:00:00,53.4,53.45,53.37,53.45,23203.0,51.6582,51.7066,51.6292,51.7066,23203.0
2024-11-25 13:05:00,53.44,53.47,53.44,53.47,30088.0,51.6969,51.7259,51.6969,51.7259,30088.0
2024-11-25 13:10:00,53.46,53.46,53.42,53.44,28033.0,51.7162,51.7162,51.6776,51.6969,28033.0
2024-11-25 13:15:00,53.44,53.46,53.42,53.45,33683.0,51.6969,51.7162,51.6776,51.7066,33683.0
2024-11-25 13:20:00,53.44,53.5,53.41,53.5,50722.0,51.6969,51.7549,51.6679,51.7549,50722.0
2024-11-25 13:25:00,53.5,53.55,53.47,53.55,157517.0,51.7549,51.8033,51.7259,51.8033,157517.0
2024-11-25 13:30:00,53.55,53.61,53.5,53.61,21172.0,51.8033,51.8614,51.7549,51.8614,21172.0
2024-11-25 13:35:00,53.6,53.61,53.56,53.58,29714.0,51.8517,51.8614,51.813,51.8323,29714.0
2024-11-25 13:40:00,53.58,53.59,53.53,53.53,16866.0,51.8323,51.842,51.784,51.784,16866.0
2024-11-25 13:45:00,53.53,53.57,53.52,53.55,37917.0,51.784,51.8227,51.7743,51.8033,37917.0
2024-11-25 13:50:00,53.56,53.69,53.55,53.67,37001.0,51.813,51.9387,51.8033,51.9194,37001.0
2024-11-25 13:55:00,53.67,53.7,53.65,53.7,56731.0,51.9194,51.9484,51.9001,51.9484,56731.0
2024-11-25 14:00:00,53.7,53.71,53.67,53.71,31701.0,51.9484,51.9581,51.9194,51.9581,31701.0
2024-11-25 14:05:00,53.71,53.78,53.68,53.77,53202.0,51.9581,52.0258,51.9291,52.0161,53202.0
2024-11-25 14:10:00,53.76,53.78,53.74,53.76,31203.0,52.0065,52.0258,51.9871,52.0065,31203.0
2024-11-25 14:15:00,53.76,53.77,53.74,53.76,34543.0,52.0065,52.0161,51.9871,52.0065,34543.0
2024-11-25 14:20:00,53.75,53.8,53.72,53.73,169271.0,51.9968,52.0452,51.9678,51.9774,169271.0
2024-11-25 14:25:00,53.73,53.73,53.66,53.66,18575.0,51.9774,51.9774,51.9097,51.9097,18575.0
2024-11-25 14:30:00,53.66,53.67,53.58,53.65,23511.0,51.9097,51.9194,51.8323,51.9001,23511.0
2024-11-25 14:35:00,53.65,53.71,53.64,53.68,35601.0,51.9001,51.9581,51.8904,51.9291,35601.0
2024-11-25 14:40:00,53.67,53.71,53.65,53.7,27725.0,51.9194,51.9581,51.9001,51.9484,27725.0
2024-11-25 14:45:00,53.69,53.75,53.67,53.73,36689.0,51.9387,51.9968,51.9194,51.9774,36689.0
2024-11-25 14:50:00,53.73,53.77,53.72,53.73,25190.0,51.9774,52.0161,51.9678,51.9774,25190.0
2024-11-25 14:55:00,53.72,53.73,53.65,53.66,33356.0,51.9678,51.9774,51.9001,51.9097,33356.0
2024-11-25 15:00:00,53.66,53.68,53.61,53.66,34820.0,51.9097,51.9291,51.8614,51.9097,34820.0
2024-11-25 15:05:00,53.66,53.79,53.66,53.79,32931.0,51.9097,52.0355,51.9097,52.0355,32931.0
2024-11-25 15:10:00,53.78,53.81,53.75,53.8,60318.0,52.0258,52.0548,51.9968,52.0452,60318.0
2024-11-25 15:15:00,53.8,53.81,53.75,53.75,49100.0,52.0452,52.0548,51.9968,51.9968,49100.0
2024-11-25 15:20:00,53.75,53.82,53.74,53.82,40498.0,51.9968,52.0645,51.9871,52.0645,40498.0
2024-11-25 15:25:00,53.82,53.83,53.8,53.82,39534.0,52.0645,52.0742,52.0452,52.0645,39534.0
2024-11-25 15:30:00,53.82,53.87,53.8,53.87,34941.0,52.0645,52.1129,52.0452,52.1129,34941.0
2024-11-25 15:35:00,53.86,53.89,53.84,53.84,62957.0,52.1032,52.1322,52.0839,52.0839,62957.0
2024-11-25 15:40:00,53.85,53.87,53.76,53.79,59524.0,52.0935,52.1129,52.0065,52.0355,59524.0
2024-11-25 15:45:00,53.79,53.79,53.68,53.69,73649.0,52.0355,52.0355,51.9291,51.9387,73649.0
2024-11-25 15:50:00,53.68,53.69,53.61,53.66,212549.0,51.9291,51.9387,51.8614,51.9097,212549.0
2024-11-25 15:55:00,53.67,53.73,53.57,53.63,779896.0,51.9194,51.9774,51.8227,51.8807,779896.0
2024-11-26 09:30:00,53.76,53.8,53.45,53.47,116120.0,52.0065,52.0452,51.7066,51.7259,116120.0
2024-11-26 09:35:00,53.45,53.64,53.35,53.35,37051.0,51.7066,51.8904,51.6098,51.6098,37051.0
2024-11-26 09:40:00,53.36,53.44,53.28,53.43,29658.0,51.6195,51.6969,51.5421,51.6872,29658.0
2024-11-26 09:45:00,53.42,53.53,53.4,53.48,36102.0,51.6776,51.784,51.6582,51.7356,36102.0
2024-11-26 09:50:00,53.48,53.6,53.48,53.58,21828.0,51.7356,51.8517,51.7356,51.8323,21828.0
2024-11-26 09:55:00,53.56,53.59,53.5,53.55,12943.0,51.813,51.842,51.7549,51.8033,12943.0
2024-11-26 10:00:00,53.56,53.63,53.44,53.45,53073.0,51.813,51.8807,51.6969,51.7066,53073.0
2024-11-26 10:05:00,53.43,53.48,53.38,53.45,29308.0,51.6872,51.7356,51.6389,51.7066,29308.0
2024-11-26 10:10:00,53.45,53.57,53.43,53.57,25798.0,51.7066,51.8227,51.6872,51.8227,25798.0
2024-11-26 10:15:00,53.57,53.62,53.54,53.59,46567.0,51.8227,51.871,51.7936,51.842,46567.0
2024-11-26 10:20:00,53.59,53.71,53.59,53.6,34705.0,51.842,51.9581,51.842,51.8517,34705.0
2024-11-26 10:25:00,53.61,53.61,53.53,53.59,46147.0,51.8614,51.8614,51.784,51.842,46147.0
2024-11-26 10:30:00,53.59,53.59,53.47,53.48,30147.0,51.842,51.842,51.7259,51.7356,30147.0
2024-11-26 10:35:00,53.48,53.54,53.46,53.51,22895.0,51.7356,51.7936,51.7162,51.7646,22895.0
2024-11-26 10:40:00,53.52,53.64,53.5,53.61,27860.0,51.7743,51.8904,51.7549,51.8614,27860.0
2024-11-26 10:45:00,53.6,53.6,53.53,53.58,17470.0,51.8517,51.8517,51.784,51.8323,17470.0
2024-11-26 10:50:00,53.57,53.69,53.56,53.66,14965.0,51.8227,51.9387,51.813,51.9097,14965.0
2024-11-26 10:55:00,53.65,53.68,53.63,53.64,23220.0,51.9001,51.9291,51.8807,51.8904,23220.0
2024-11-26 11:00:00,53.66,53.74,53.63,53.67,33685.0,51.9097,51.9871,51.8807,51.9194,33685.0
2024-11-26 11:05:00,53.67,53.67,53.55,53.56,28131.0,51.9194,51.9194,51.8033,51.813,28131.0
2024-11-26 11:10:00,53.55,53.57,53.48,53.54,18480.0,51.8033,51.8227,51.7356,51.7936,18480.0
2024-11-26 11:15:00,53.55,53.6,53.54,53.59,11245.0,51.8033,51.8517,51.7936,51.842,11245.0
2024-11-26 11:20:00,53.58,53.62,53.57,53.62,24384.0,51.8323,51.871,51.8227,51.871,24384.0
2024-11-26 11:25:00,53.63,53.66,53.61,53.64,26000.0,51.8807,51.9097,51.8614,51.8904,26000.0
2024-11-26 11:30:00,53.64,53.64,53.56,53.6,46448.0,51.8904,51.8904,51.813,51.8517,46448.0
2024-11-26 11:35:00,53.6,53.68,53.59,53.64,54724.0,51.8517,51.9291,51.842,51.8904,54724.0
2024-11-26 11:40:00,53.65,53.66,53.58,53.6,75968.0,51.9001,51.9097,51.8323,51.8517,75968.0
2024-11-26 11:45:00,53.6,53.62,53.54,53.58,12791.0,51.8517,51.871,51.7936,51.8323,12791.0
2024-11-26 11:50:00,53.59,53.64,53.58,53.61,24330.0,51.842,51.8904,51.8323,51.8614,24330.0
2024-11-26 11:55:00,53.61,53.62,53.53,53.53,36540.0,51.8614,51.871,51.784,51.784,36540.0
2024-11-26 12:00:00,53.54,53.54,53.48,53.51,9764.0,51.7936,51.7936,51.7356,51.7646,9764.0
2024-11-26 12:05:00,53.51,53.56,53.49,53.53,23817.0,51.7646,51.813,51.7453,51.784,23817.0
2024-11-26 12:10:00,53.52,53.56,53.5,53.54,16300.0,51.7743,51.813,51.7549,51.7936,16300.0
2024-11-26 12:15:00,53.55,53.6,53.53,53.59,18972.0,51.8033,51.8517,51.784,51.842,18972.0
2024-11-26 12:20:00,53.59,53.62,53.57,53.59,17603.0,51.842,51.871,51.8227,51.842,17603.0
2024-11-26 12:25:00,53.58,53.58,53.55,53.55,15800.0,51.8323,51.8323,51.8033,51.8033,15800.0
2024-11-26 12:30:00,53.56,53.63,53.56,53.58,28788.0,51.813,51.8807,51.813,51.8323,28788.0
2024-11-26 12:35:00,53.58,53.58,53.53,53.54,8554.0,51.8323,51.8323,51.784,51.7936,8554.0
2024-11-26 12:40:00,53.54,53.55,53.51,53.52,10170.0,51.7936,51.8033,51.7646,51.7743,10170.0
2024-11-26 12:45:00,53.52,53.52,53.46,53.48,23954.0,51.7743,51.7743,51.7162,51.7356,23954.0
2024-11-26 12:50:00,53.48,53.54,53.47,53.53,31379.0,51.7356,51.7936,51.7259,51.784,31379.0
2024-11-26 12:55:00,53.53,53.57,53.52,53.57,12714.0,51.784,51.8227,51.7743,51.8227,12714.0
2024-11-26 13:00:00,53.56,53.58,53.52,53.55,26188.0,51.813,51.8323,51.7743,51.8033,26188.0
2024-11-26 13:05:00,53.55,53.56,53.52,53.55,23781.0,51.8033,51.813,51.7743,51.8033,23781.0
2024-11-26 13:10:00,53.55,53.56,53.53,53.56,7906.0,51.8033,51.813,51.784,51.813,7906.0
2024-11-26 13:15:00,53.55,53.61,53.55,53.6,19143.0,51.8033,51.8614,51.8033,51.8517,19143.0
2024-11-26 13:20:00,53.6,53.63,53.58,53.61,10814.0,51.8517,51.8807,51.8323,51.8614,10814.0
2024-11-26 13:25:00,53.61,53.62,53.57,53.57,10113.0,51.8614,51.871,51.8227,51.8227,10113.0
2024-11-26 13:30:00,53.55,53.58,53.55,53.56,11617.0,51.8033,51.8323,51.8033,51.813,11617.0
2024-11-26 13:35:00,53.56,53.56,53.5,53.51,11721.0,51.813,51.813,51.7549,51.7646,11721.0
2024-11-26 13:40:00,53.51,53.56,53.49,53.49,33023.0,51.7646,51.813,51.7453,51.7453,33023.0
2024-11-26 13:45:00,53.49,53.52,53.48,53.51,9821.0,51.7453,51.7743,51.7356,51.7646,9821.0
2024-11-26 13:50:00,53.5,53.53,53.5,53.51,13529.0,51.7549,51.784,51.7549,51.7646,13529.0
2024-11-26 13:55:00,53.51,53.53,53.5,53.52,12915.0,51.7646,51.784,51.7549,51.7743,12915.0
2024-11-26 14:00:00,53.52,53.57,53.52,53.57,45664.0,51.7743,51.8227,51.7743,51.8227,45664.0
2024-11-26 14:05:00,53.57,53.58,53.48,53.48,28261.0,51.8227,51.8323,51.7356,51.7356,28261.0
2024-11-26 14:10:00,53.48,53.62,53.48,53.61,57077.0,51.7356,51.871,51.7356,51.8614,57077.0
2024-11-26 14:15:00,53.61,53.63,53.58,53.63,28250.0,51.8614,51.8807,51.8323,51.8807,28250.0
2024-11-26 14:20:00,53.63,53.68,53.63,53.67,24849.0,51.8807,51.9291,51.8807,51.9194,24849.0
2024-11-26 14:25:00,53.68,53.7,53.66,53.7,22949.0,51.9291,51.9484,51.9097,51.9484,22949.0
2024-11-26 14:30:00,53.69,53.7,53.64,53.68,23909.0,51.9387,51.9484,51.8904,51.9291,23909.0
2024-11-26 14:35:00,53.68,53.69,53.65,53.68,12889.0,51.9291,51.9387,51.9001,51.9291,12889.0
2024-11-26 14:40:00,53.68,53.69,53.65,53.68,23604.0,51.9291,51.9387,51.9001,51.9291,23604.0
2024-11-26 14:45:00,53.68,53.77,53.68,53.76,26537.0,51.9291,52.0161,51.9291,52.0065,26537.0
2024-11-26 14:50:00,53.76,53.77,53.69,53.7,27001.0,52.0065,52.0161,51.9387,51.9484,27001.0
2024-11-26 14:55:00,53.7,53.76,53.69,53.75,89219.0,51.9484,52.0065,51.9387,51.9968,89219.0
2024-11-26 15:00:00,53.75,53.77,53.63,53.72,326385.0,51.9968,52.0161,51.8807,51.9678,326385.0
2024-11-26 15:05:00,53.73,53.76,53.7,53.76,42068.0,51.9774,52.0065,51.9484,52.0065,42068.0
2024-11-26 15:10:00,53.76,53.77,53.73,53.76,237219.0,52.0065,52.0161,51.9774,52.0065,237219.0
2024-11-26 15:15:00,53.75,53.75,53.64,53.66,145431.0,51.9968,51.9968,51.8904,51.9097,145431.0
2024-11-26 15:20:00,53.66,53.67,53.64,53.65,31525.0,51.9097,51.9194,51.8904,51.9001,31525.0
2024-11-26 15:25:00,53.65,53.66,53.62,53.63,35767.0,51.9001,51.9097,51.871,51.8807,35767.0
2024-11-26 15:30:00,53.62,53.64,53.57,53.62,87448.0,51.871,51.8904,51.8227,51.871,87448.0
2024-11-26 15:35:00,53.62,53.64,53.57,53.58,29511.0,51.871,51.8904,51.8227,51.8323,29511.0
2024-11-26 15:40:00,53.58,53.67,53.56,53.66,141519.0,51.8323,51.9194,51.813,51.9097,141519.0
2024-11-26 15:45:00,53.65,53.75,53.65,53.74,66223.0,51.9001,51.9968,51.9001,51.9871,66223.0
2024-11-26 15:50:00,53.74,53.76,53.68,53.68,109951.0,51.9871,52.0065,51.9291,51.9291,109951.0
2024-11-26 15:55:00,53.69,53.7,53.63,53.65,359087.0,51.9387,51.9484,51.8807,51.9001,359087.0
2024-11-27 09:30:00,53.75,53.98,53.75,53.95,74330.0,51.9968,52.2193,51.9968,52.1903,74330.0
2024-11-27 09:35:00,53.95,53.97,53.72,53.76,31846.0,52.1903,52.2096,51.9678,52.0065,31846.0
2024-11-27 09:40:00,53.74,53.78,53.62,53.73,43367.0,51.9871,52.0258,51.871,51.9774,43367.0
2024-11-27 09:45:00,53.75,53.83,53.72,53.77,44220.0,51.9968,52.0742,51.9678,52.0161,44220.0
2024-11-27 09:50:00,53.75,53.89,53.74,53.89,43304.0,51.9968,52.1322,51.9871,52.1322,43304.0
2024-11-27 09:55:00,53.88,53.9,53.79,53.81,15119.0,52.1225,52.1419,52.0355,52.0548,15119.0
2024-11-27 10:00:00,53.81,53.85,53.74,53.76,29781.0,52.0548,52.0935,51.9871,52.0065,29781.0
2024-11-27 10:05:00,53.77,53.77,53.66,53.73,55359.0,52.0161,52.0161,51.9097,51.9774,55359.0
2024-11-27 10:10:00,53.72,53.74,53.63,53.69,16102.0,51.9678,51.9871,51.8807,51.9387,16102.0
2024-11-27 10:15:00,53.7,53.75,53.68,53.73,27083.0,51.9484,51.9968,51.9291,51.9774,27083.0
2024-11-27 10:20:00,53.73,53.73,53.62,53.62,63482.0,51.9774,51.9774,51.871,51.871,63482.0
2024-11-27 10:25:00,53.63,53.7,53.61,53.66,26197.0,51.8807,51.9484,51.8614,51.9097,26197.0
2024-11-27 10:30:00,53.66,53.68,53.46,53.46,101380.0,51.9097,51.9291,51.7162,51.7162,101380.0
2024-11-27 10:35:00,53.47,53.56,53.45,53.55,121626.0,51.7259,51.813,51.7066,51.8033,121626.0
2024-11-27 10:40:00,53.55,53.6,53.52,53.54,31081.0,51.8033,51.8517,51.7743,51.7936,31081.0
2024-11-27 10:45:00,53.54,53.54,53.45,53.49,13579.0,51.7936,51.7936,51.7066,51.7453,13579.0
2024-11-27 10:50:00,53.49,53.52,53.47,53.51,21656.0,51.7453,51.7743,51.7259,51.7646,21656.0
2024-11-27 10:55:00,53.51,53.51,53.42,53.46,34337.0,51.7646,51.7646,51.6776,51.7162,34337.0
2024-11-27 11:00:00,53.46,53.49,53.43,53.46,32707.0,51.7162,51.7453,51.6872,51.7162,32707.0
2024-11-27 11:05:00,53.46,53.56,53.46,53.54,19457.0,51.7162,51.813,51.7162,51.7936,19457.0
2024-11-27 11:10:00,53.55,53.58,53.51,53.52,14146.0,51.8033,51.8323,51.7646,51.7743,14146.0
2024-11-27 11:15:00,53.52,53.59,53.52,53.57,29241.0,51.7743,51.842,51.7743,51.8227,29241.0
2024-11-27 11:20:00,53.57,53.61,53.55,53.59,59830.0,51.8227,51.8614,51.8033,51.842,59830.0
2024-11-27 11:25:00,53.59,53.6,53.52,53.53,21118.0,51.842,51.8517,51.7743,51.784,21118.0
2024-11-27 11:30:00,53.53,53.55,53.47,53.49,27176.0,51.784,51.8033,51.7259,51.7453,27176.0
2024-11-27 11:35:00,53.49,53.57,53.47,53.57,29155.0,51.7453,51.8227,51.7259,51.8227,29155.0
2024-11-27 11:40:00,53.57,53.59,53.53,53.54,15541.0,51.8227,51.842,51.784,51.7936,15541.0
2024-11-27 11:45:00,53.53,53.54,53.5,53.52,9494.0,51.784,51.7936,51.7549,51.7743,9494.0
2024-11-27 11:50:00,53.52,53.54,53.41,53.43,27470.0,51.7743,51.7936,51.6679,51.6872,27470.0
2024-11-27 11:55:00,53.42,53.45,53.37,53.38,13550.0,51.6776,51.7066,51.6292,51.6389,13550.0
2024-11-27 12:00:00,53.37,53.38,53.34,53.36,32694.0,51.6292,51.6389,51.6002,51.6195,32694.0
2024-11-27 12:05:00,53.35,53.36,53.26,53.31,19760.0,51.6098,51.6195,51.5228,51.5711,19760.0
2024-11-27 12:10:00,53.31,53.38,53.31,53.38,10627.0,51.5711,51.6389,51.5711,51.6389,10627.0
2024-11-27 12:15:00,53.38,53.38,53.3,53.32,18794.0,51.6389,51.6389,51.5615,51.5808,18794.0
2024-11-27 12:20:00,53.31,53.34,53.29,53.3,8977.0,51.5711,51.6002,51.5518,51.5615,8977.0
2024-11-27 12:25:00,53.3,53.37,53.29,53.37,17393.0,51.5615,51.6292,51.5518,51.6292,17393.0
2024-11-27 12:30:00,53.38,53.38,53.33,53.37,13397.0,51.6389,51.6389,51.5905,51.6292,13397.0
2024-11-27 12:35:00,53.36,53.37,53.35,53.36,16225.0,51.6195,51.6292,51.6098,51.6195,16225.0
2024-11-27 12:40:00,53.35,53.38,53.34,53.36,28696.0,51.6098,51.6389,51.6002,51.6195,28696.0
2024-11-27 12:45:00,53.35,53.4,53.31,53.37,30458.0,51.6098,51.6582,51.5711,51.6292,30458.0
2024-11-27 12:50:00,53.38,53.4,53.36,53.36,7606.0,51.6389,51.6582,51.6195,51.6195,7606.0
2024-11-27 12:55:00,53.37,53.38,53.36,53.37,9377.0,51.6292,51.6389,51.6195,51.6292,9377.0
2024-11-27 13:00:00,53.37,53.38,53.36,53.37,7850.0,51.6292,51.6389,51.6195,51.6292,7850.0
2024-11-27 13:05:00,53.37,53.37,53.34,53.35,3859.0,51.6292,51.6292,51.6002,51.6098,3859.0
2024-11-27 13:10:00,53.35,53.51,53.35,53.47,145014.0,51.6098,51.7646,51.6098,51.7259,145014.0
2024-11-27 13:15:00,53.47,53.52,53.43,53.51,58470.0,51.7259,51.7743,51.6872,51.7646,58470.0
2024-11-27 13:20:00,53.5,53.51,53.47,53.51,26786.0,51.7549,51.7646,51.7259,51.7646,26786.0
2024-11-27 13:25:00,53.51,53.51,53.41,53.41,42124.0,51.7646,51.7646,51.6679,51.6679,42124.0
2024-11-27 13:30:00,53.39,53.39,53.33,53.36,20263.0,51.6485,51.6485,51.5905,51.6195,20263.0
2024-11-27 13:35:00,53.36,53.36,53.3,53.3,12959.0,51.6195,51.6195,51.5615,51.5615,12959.0
2024-11-27 13:40:00,53.3,53.31,53.26,53.27,26915.0,51.5615,51.5711,51.5228,51.5324,26915.0
2024-11-27 13:45:00,53.28,53.28,53.22,53.27,9744.0,51.5421,51.5421,51.4841,51.5324,9744.0
2024-11-27 13:50:00,53.27,53.29,53.25,53.28,21962.0,51.5324,51.5518,51.5131,51.5421,21962.0
2024-11-27 13:55:00,53.28,53.31,53.26,53.31,20696.0,51.5421,51.5711,51.5228,51.5711,20696.0
2024-11-27 14:00:00,53.3,53.33,53.28,53.3,27016.0,51.5615,51.5905,51.5421,51.5615,27016.0
2024-11-27 14:05:00,53.3,53.33,53.29,53.31,30470.0,51.5615,51.5905,51.5518,51.5711,30470.0
2024-11-27 14:10:00,53.32,53.34,53.3,53.33,25754.0,51.5808,51.6002,51.5615,51.5905,25754.0
2024-11-27 14:15:00,53.33,53.34,53.32,53.32,10520.0,51.5905,51.6002,51.5808,51.5808,10520.0
2024-11-27 14:20:00,53.33,53.34,53.3,53.31,11541.0,51.5905,51.6002,51.5615,51.5711,11541.0
2024-11-27 14:25:00,53.32,53.34,53.3,53.33,15513.0,51.5808,51.6002,51.5615,51.5905,15513.0
2024-11-27 14:30:00,53.33,53.33,53.3,53.31,22328.0,51.5905,51.5905,51.5615,51.5711,22328.0
2024-11-27 14:35:00,53.32,53.36,53.27,53.36,67514.0,51.5808,51.6195,51.5324,51.6195,67514.0
2024-11-27 14:40:00,53.35,53.37,53.34,53.37,26889.0,51.6098,51.6292,51.6002,51.6292,26889.0
2024-11-27 14:45:00,53.36,53.37,53.32,53.35,37674.0,51.6195,51.6292,51.5808,51.6098,37674.0
2024-11-27 14:50:00,53.34,53.38,53.33,53.36,23872.0,51.6002,51.6389,51.5905,51.6195,23872.0
2024-11-27 14:55:00,53.37,53.41,53.36,53.41,67244.0,51.6292,51.6679,51.6195,51.6679,67244.0
2024-11-27 15:00:00,53.41,53.42,53.38,53.4,46326.0,51.6679,51.6776,51.6389,51.6582,46326.0
2024-11-27 15:05:00,53.4,53.43,53.38,53.41,17995.0,51.6582,51.6872,51.6389,51.6679,17995.0
2024-11-27 15:10:00,53.41,53.42,53.35,53.35,13344.0,51.6679,51.6776,51.6098,51.6098,13344.0
2024-11-27 15:15:00,53.36,53.42,53.35,53.41,18892.0,51.6195,51.6776,51.6098,51.6679,18892.0
2024-11-27 15:20:00,53.42,53.43,53.38,53.43,8842.0,51.6776,51.6872,51.6389,51.6872,8842.0
2024-11-27 15:25:00,53.43,53.47,53.43,53.47,11860.0,51.6872,51.7259,51.6872,51.7259,11860.0
2024-11-27 15:30:00,53.47,53.56,53.43,53.5,104604.0,51.7259,51.813,51.6872,51.7549,104604.0
2024-11-27 15:35:00,53.49,53.49,53.38,53.39,26373.0,51.7453,51.7453,51.6389,51.6485,26373.0
2024-11-27 15:40:00,53.38,53.42,53.36,53.41,30254.0,51.6389,51.6776,51.6195,51.6679,30254.0
2024-11-27 15:45:00,53.41,53.47,53.41,53.47,28264.0,51.6679,51.7259,51.6679,51.7259,28264.0
2024-11-27 15:50:00,53.46,53.52,53.42,53.47,109030.0,51.7162,51.7743,51.6776,51.7259,109030.0
2024-11-27 15:55:00,53.47,53.51,53.45,53.47,188188.0,51.7259,51.7646,51.7066,51.7259,188188.0
2024-11-29 09:30:00,53.6,53.75,53.55,53.57,71016.0,51.8517,51.9968,51.8033,51.8227,71016.0
2024-11-29 09:35:00,53.59,53.65,53.37,53.52,20484.0,51.842,51.9001,51.6292,51.7743,20484.0
2024-11-29 09:40:00,53.51,53.53,53.26,53.27,30107.0,51.7646,51.784,51.5228,51.5324,30107.0
2024-11-29 09:45:00,53.29,53.39,53.27,53.31,28906.0,51.5518,51.6485,51.5324,51.5711,28906.0
2024-11-29 09:50:00,53.32,53.38,53.17,53.17,30675.0,51.5808,51.6389,51.4357,51.4357,30675.0
2024-11-29 09:55:00,53.15,53.2,53.09,53.12,38493.0,51.4164,51.4647,51.3583,51.3873,38493.0
2024-11-29 10:00:00,53.11,53.23,53.07,53.23,25557.0,51.3777,51.4938,51.339,51.4938,25557.0
2024-11-29 10:05:00,53.25,53.3,53.16,53.2,22614.0,51.5131,51.5615,51.426,51.4647,22614.0
2024-11-29 10:10:00,53.2,53.3,53.16,53.27,18386.0,51.4647,51.5615,51.426,51.5324,18386.0
2024-11-29 10:15:00,53.26,53.3,53.23,53.26,16677.0,51.5228,51.5615,51.4938,51.5228,16677.0
2024-11-29 10:20:00,53.26,53.31,53.23,53.3,16680.0,51.5228,51.5711,51.4938,51.5615,16680.0
2024-11-29 10:25:00,53.3,53.33,53.27,53.3,24228.0,51.5615,51.5905,51.5324,51.5615,24228.0
2024-11-29 10:30:00,53.3,53.32,53.24,53.26,19160.0,51.5615,51.5808,51.5034,51.5228,19160.0
2024-11-29 10:35:00,53.26,53.28,53.21,53.23,20311.0,51.5228,51.5421,51.4744,51.4938,20311.0
2024-11-29 10:40:00,53.23,53.24,53.2,53.22,16345.0,51.4938,51.5034,51.4647,51.4841,16345.0
2024-11-29 10:45:00,53.23,53.32,53.22,53.32,17242.0,51.4938,51.5808,51.4841,51.5808,17242.0
2024-11-29 10:50:00,53.33,53.37,53.27,53.33,19746.0,51.5905,51.6292,51.5324,51.5905,19746.0
2024-11-29 10:55:00,53.34,53.39,53.32,53.38,15221.0,51.6002,51.6485,51.5808,51.6389,15221.0
2024-11-29 11:00:00,53.37,53.42,53.37,53.41,33020.0,51.6292,51.6776,51.6292,51.6679,33020.0
2024-11-29 11:05:00,53.41,53.47,53.39,53.39,43878.0,51.6679,51.7259,51.6485,51.6485,43878.0
2024-11-29 11:10:00,53.4,53.42,53.3,53.32,29602.0,51.6582,51.6776,51.5615,51.5808,29602.0
2024-11-29 11:15:00,53.32,53.35,53.28,53.32,21727.0,51.5808,51.6098,51.5421,51.5808,21727.0
2024-11-29 11:20:00,53.33,53.37,53.31,53.37,14573.0,51.5905,51.6292,51.5711,51.6292,14573.0
2024-11-29 11:25:00,53.36,53.41,53.36,53.39,26543.0,51.6195,51.6679,51.6195,51.6485,26543.0
2024-11-29 11:30:00,53.39,53.46,53.37,53.44,33287.0,51.6485,51.7162,51.6292,51.6969,33287.0
2024-11-29 11:35:00,53.44,53.47,53.39,53.4,34691.0,51.6969,51.7259,51.6485,51.6582,34691.0
2024-11-29 11:40:00,53.4,53.45,53.39,53.42,30021.0,51.6582,51.7066,51.6485,51.6776,30021.0
2024-11-29 11:45:00,53.42,53.49,53.41,53.48,38555.0,51.6776,51.7453,51.6679,51.7356,38555.0
2024-11-29 11:50:00,53.48,53.58,53.48,53.56,22200.0,51.7356,51.8323,51.7356,51.813,22200.0
2024-11-29 11:55:00,53.55,53.56,53.45,53.47,11626.0,51.8033,51.813,51.7066,51.7259,11626.0
2024-11-29 12:00:00,53.47,53.5,53.45,53.48,24620.0,51.7259,51.7549,51.7066,51.7356,24620.0
2024-11-29 12:05:00,53.48,53.54,53.47,53.52,20447.0,51.7356,51.7936,51.7259,51.7743,20447.0
2024-11-29 12:10:00,53.52,53.57,53.51,53.55,31356.0,51.7743,51.8227,51.7646,51.8033,31356.0
2024-11-29 12:15:00,53.55,53.55,53.49,53.53,23040.0,51.8033,51.8033,51.7453,51.784,23040.0
2024-11-29 12:20:00,53.52,53.55,53.49,53.51,19755.0,51.7743,51.8033,51.7453,51.7646,19755.0
2024-11-29 12:25:00,53.51,53.53,53.46,53.52,32057.0,51.7646,51.784,51.7162,51.7743,32057.0
2024-11-29 12:30:00,53.51,53.56,53.51,53.55,17758.0,51.7646,51.813,51.7646,51.8033,17758.0
2024-11-29 12:35:00,53.55,53.57,53.53,53.55,16207.0,51.8033,51.8227,51.784,51.8033,16207.0
2024-11-29 12:40:00,53.55,53.6,53.54,53.59,18749.0,51.8033,51.8517,51.7936,51.842,18749.0
2024-11-29 12:45:00,53.6,53.64,53.56,53.56,45173.0,51.8517,51.8904,51.813,51.813,45173.0
2024-11-29 12:50:00,53.57,53.57,53.4,53.45,84674.0,51.8227,51.8227,51.6582,51.7066,84674.0
2024-11-29 12:55:00,53.45,53.45,53.24,53.34,305854.0,51.7066,51.7066,51.5034,51.6002,305854.0
2024-12-02 09:30:00,53.5,53.5,53.15,53.15,65978.0,51.7549,51.7549,51.4164,51.4164,65978.0
2024-12-02 09:35:00,53.13,53.13,53.01,53.01,32703.0,51.397,51.397,51.2809,51.2809,32703.0
2024-12-02 09:40:00,53.02,53.15,52.97,53.12,39895.0,51.2906,51.4164,51.2422,51.3873,39895.0
2024-12-02 09:45:00,53.1,53.13,52.95,52.96,23309.0,51.368,51.397,51.2229,51.2326,23309.0
2024-12-02 09:50:00,52.95,52.95,52.69,52.76,23646.0,51.2229,51.2229,50.9714,51.0391,23646.0
2024-12-02 09:55:00,52.77,52.89,52.72,52.83,59262.0,51.0488,51.1648,51.0004,51.1068,59262.0
2024-12-02 10:00:00,52.86,52.88,52.66,52.73,25281.0,51.1358,51.1552,50.9423,51.0101,25281.0
2024-12-02 10:05:00,52.71,52.79,52.66,52.77,46683.0,50.9907,51.0681,50.9423,51.0488,46683.0
2024-12-02 10:10:00,52.75,52.78,52.68,52.7,17278.0,51.0294,51.0584,50.9617,50.981,17278.0
2024-12-02 10:15:00,52.7,52.75,52.7,52.73,9548.0,50.981,51.0294,50.981,51.0101,9548.0
2024-12-02 10:20:00,52.72,52.81,52.7,52.79,12591.0,51.0004,51.0874,50.981,51.0681,12591.0
2024-12-02 10:25:00,52.79,52.86,52.78,52.85,21073.0,51.0681,51.1358,51.0584,51.1261,21073.0
2024-12-02 10:30:00,52.84,52.95,52.79,52.88,29771.0,51.1165,51.2229,51.0681,51.1552,29771.0
2024-12-02 10:35:00,52.87,52.88,52.77,52.79,17872.0,51.1455,51.1552,51.0488,51.0681,17872.0
2024-12-02 10:40:00,52.79,52.82,52.73,52.79,25750.0,51.0681,51.0971,51.0101,51.0681,25750.0
2024-12-02 10:45:00,52.79,52.82,52.67,52.75,29871.0,51.0681,51.0971,50.952,51.0294,29871.0
2024-12-02 10:50:00,52.75,52.78,52.64,52.67,29864.0,51.0294,51.0584,50.923,50.952,29864.0
2024-12-02 10:55:00,52.66,52.69,52.63,52.69,25949.0,50.9423,50.9714,50.9133,50.9714,25949.0
2024-12-02 11:00:00,52.68,52.68,52.53,52.57,30858.0,50.9617,50.9617,50.8166,50.8553,30858.0
2024-12-02 11:05:00,52.57,52.69,52.54,52.69,17574.0,50.8553,50.9714,50.8263,50.9714,17574.0
2024-12-02 11:10:00,52.69,52.75,52.68,52.71,26149.0,50.9714,51.0294,50.9617,50.9907,26149.0
2024-12-02 11:15:00,52.72,52.79,52.72,52.79,25705.0,51.0004,51.0681,51.0004,51.0681,25705.0
2024-12-02 11:20:00,52.81,52.99,52.81,52.98,45631.0,51.0874,51.2616,51.0874,51.2519,45631.0
2024-12-02 11:25:00,52.98,53.0,52.94,52.94,22918.0,51.2519,51.2713,51.2132,51.2132,22918.0
2024-12-02 11:30:00,52.94,52.98,52.93,52.95,16735.0,51.2132,51.2519,51.2035,51.2229,16735.0
2024-12-02 11:35:00,52.94,52.95,52.84,52.85,29776.0,51.2132,51.2229,51.1165,51.1261,29776.0
2024-12-02 11:40:00,52.85,52.89,52.84,52.86,23669.0,51.1261,51.1648,51.1165,51.1358,23669.0
2024-12-02 11:45:00,52.85,52.87,52.83,52.85,16939.0,51.1261,51.1455,51.1068,51.1261,16939.0
2024-12-02 11:50:00,52.85,52.89,52.79,52.82,25065.0,51.1261,51.1648,51.0681,51.0971,25065.0
2024-12-02 11:55:00,52.81,52.81,52.76,52.77,17044.0,51.0874,51.0874,51.0391,51.0488,17044.0
2024-12-02 12:00:00,52.77,52.81,52.76,52.8,11753.0,51.0488,51.0874,51.0391,51.0778,11753.0
2024-12-02 12:05:00,52.79,52.82,52.77,52.82,13554.0,51.0681,51.0971,51.0488,51.0971,13554.0
2024-12-02 12:10:00,52.83,52.87,52.78,52.87,33387.0,51.1068,51.1455,51.0584,51.1455,33387.0
2024-12-02 12:15:00,52.87,52.87,52.79,52.8,15035.0,51.1455,51.1455,51.0681,51.0778,15035.0
2024-12-02 12:20:00,52.8,52.82,52.77,52.78,10780.0,51.0778,51.0971,51.0488,51.0584,10780.0
2024-12-02 12:25:00,52.78,52.82,52.77,52.78,17184.0,51.0584,51.0971,51.0488,51.0584,17184.0
2024-12-02 12:30:00,52.78,52.8,52.75,52.79,22889.0,51.0584,51.0778,51.0294,51.0681,22889.0
2024-12-02 12:35:00,52.79,52.81,52.79,52.81,17650.0,51.0681,51.0874,51.0681,51.0874,17650.0
2024-12-02 12:40:00,52.81,52.88,52.79,52.86,44865.0,51.0874,51.1552,51.0681,51.1358,44865.0
2024-12-02 12:45:00,52.86,52.89,52.84,52.86,14086.0,51.1358,51.1648,51.1165,51.1358,14086.0
2024-12-02 12:50:00,52.85,52.9,52.82,52.9,20211.0,51.1261,51.1745,51.0971,51.1745,20211.0
2024-12-02 12:55:00,52.9,52.9,52.84,52.86,13672.0,51.1745,51.1745,51.1165,51.1358,13672.0
2024-12-02 13:00:00,52.85,52.91,52.85,52.91,10153.0,51.1261,51.1842,51.1261,51.1842,10153.0
2024-12-02 13:05:00,52.92,52.96,52.91,52.94,19289.0,51.1939,51.2326,51.1842,51.2132,19289.0
2024-12-02 13:10:00,52.95,52.96,52.91,52.95,16666.0,51.2229,51.2326,51.1842,51.2229,16666.0
2024-12-02 13:15:00,52.95,53.03,52.94,53.03,29961.0,51.2229,51.3003,51.2132,51.3003,29961.0
2024-12-02 13:20:00,53.03,53.03,52.96,52.96,30405.0,51.3003,51.3003,51.2326,51.2326,30405.0
2024-12-02 13:25:00,52.97,53.0,52.91,52.92,65615.0,51.2422,51.2713,51.1842,51.1939,65615.0
2024-12-02 13:30:00,52.92,52.93,52.87,52.89,35129.0,51.1939,51.2035,51.1455,51.1648,35129.0
2024-12-02 13:35:00,52.9,52.96,52.9,52.92,18420.0,51.1745,51.2326,51.1745,51.1939,18420.0
2024-12-02 13:40:00,52.91,52.96,52.9,52.91,30154.0,51.1842,51.2326,51.1745,51.1842,30154.0
2024-12-02 13:45:00,52.91,52.96,52.9,52.96,16447.0,51.1842,51.2326,51.1745,51.2326,16447.0
2024-12-02 13:50:00,52.97,53.0,52.94,52.94,24914.0,51.2422,51.2713,51.2132,51.2132,24914.0
2024-12-02 13:55:00,52.94,53.0,52.93,52.97,23650.0,51.2132,51.2713,51.2035,51.2422,23650.0
2024-12-02 14:00:00,52.97,52.99,52.9,52.91,21505.0,51.2422,51.2616,51.1745,51.1842,21505.0
2024-12-02 14:05:00,52.91,52.92,52.87,52.89,19950.0,51.1842,51.1939,51.1455,51.1648,19950.0
2024-12-02 14:10:00,52.89,52.9,52.82,52.82,14308.0,51.1648,51.1745,51.0971,51.0971,14308.0
2024-12-02 14:15:00,52.83,52.83,52.8,52.8,13601.0,51.1068,51.1068,51.0778,51.0778,13601.0
2024-12-02 14:20:00,52.8,52.85,52.79,52.85,14640.0,51.0778,51.1261,51.0681,51.1261,14640.0
2024-12-02 14:25:00,52.85,52.93,52.84,52.9,15887.0,51.1261,51.2035,51.1165,51.1745,15887.0
2024-12-02 14:30:00,52.9,52.96,52.89,52.94,35211.0,51.1745,51.2326,51.1648,51.2132,35211.0
2024-12-02 14:35:00,52.95,52.98,52.92,52.95,15763.0,51.2229,51.2519,51.1939,51.2229,15763.0
2024-12-02 14:40:00,52.94,52.95,52.9,52.91,18144.0,51.2132,51.2229,51.1745,51.1842,18144.0
2024-12-02 14:45:00,52.91,52.92,52.88,52.89,10769.0,51.1842,51.1939,51.1552,51.1648,10769.0
2024-12-02 14:50:00,52.88,52.89,52.84,52.89,14315.0,51.1552,51.1648,51.1165,51.1648,14315.0
2024-12-02 14:55:00,52.9,52.93,52.88,52.91,21050.0,51.1745,51.2035,51.1552,51.1842,21050.0
2024-12-02 15:00:00,52.91,52.95,52.88,52.95,30680.0,51.1842,51.2229,51.1552,51.2229,30680.0
2024-12-02 15:05:00,52.95,52.96,52.89,52.89,23367.0,51.2229,51.2326,51.1648,51.1648,23367.0
2024-12-02 15:10:00,52.9,52.93,52.88,52.91,14050.0,51.1745,51.2035,51.1552,51.1842,14050.0
2024-12-02 15:15:00,52.91,52.99,52.89,52.96,33740.0,51.1842,51.2616,51.1648,51.2326,33740.0
2024-12-02 15:20:00,52.95,52.98,52.94,52.95,24880.0,51.2229,51.2519,51.2132,51.2229,24880.0
2024-12-02 15:25:00,52.95,52.98,52.93,52.95,18165.0,51.2229,51.2519,51.2035,51.2229,18165.0
2024-12-02 15:30:00,52.95,52.95,52.82,52.82,31117.0,51.2229,51.2229,51.0971,51.0971,31117.0
2024-12-02 15:35:00,52.83,52.88,52.81,52.87,39056.0,51.1068,51.1552,51.0874,51.1455,39056.0
2024-12-02 15:40:00,52.87,52.89,52.82,52.83,49452.0,51.1455,51.1648,51.0971,51.1068,49452.0
2024-12-02 15:45:00,52.83,52.84,52.77,52.8,54216.0,51.1068,51.1165,51.0488,51.0778,54216.0
2024-12-02 15:50:00,52.81,52.82,52.73,52.8,100502.0,51.0874,51.0971,51.0101,51.0778,100502.0
2024-12-02 15:55:00,52.8,52.86,52.74,52.75,397475.0,51.0778,51.1358,51.0197,51.0294,397475.0
2024-12-03 09:30:00,52.76,52.89,52.62,52.8,138135.0,51.0391,51.1648,50.9036,51.0778,138135.0
2024-12-03 09:35:00,52.79,52.79,52.6,52.66,32798.0,51.0681,51.0681,50.8843,50.9423,32798.0
2024-12-03 09:40:00,52.65,52.74,52.57,52.57,21786.0,50.9327,51.0197,50.8553,50.8553,21786.0
2024-12-03 09:45:00,52.56,52.82,52.56,52.7,39341.0,50.8456,51.0971,50.8456,50.981,39341.0
2024-12-03 09:50:00,52.71,52.73,52.55,52.56,70155.0,50.9907,51.0101,50.8359,50.8456,70155.0
2024-12-03 09:55:00,52.56,52.65,52.53,52.6,37484.0,50.8456,50.9327,50.8166,50.8843,37484.0
2024-12-03 10:00:00,52.6,52.6,52.45,52.56,57359.0,50.8843,50.8843,50.7392,50.8456,57359.0
2024-12-03 10:05:00,52.56,52.56,52.47,52.49,23082.0,50.8456,50.8456,50.7585,50.7779,23082.0
2024-12-03 10:10:00,52.5,52.51,52.41,52.41,17499.0,50.7876,50.7972,50.7005,50.7005,17499.0
2024-12-03 10:15:00,52.41,52.5,52.41,52.45,31664.0,50.7005,50.7876,50.7005,50.7392,31664.0
2024-12-03 10:20:00,52.44,52.44,52.39,52.41,27170.0,50.7295,50.7295,50.6811,50.7005,27170.0
2024-12-03 10:25:00,52.41,52.41,52.33,52.34,48220.0,50.7005,50.7005,50.6231,50.6328,48220.0
2024-12-03 10:30:00,52.33,52.34,52.24,52.25,42055.0,50.6231,50.6328,50.536,50.5457,42055.0
2024-12-03 10:35:00,52.25,52.29,52.23,52.26,20426.0,50.5457,50.5844,50.5264,50.5554,20426.0
2024-12-03 10:40:00,52.26,52.28,52.16,52.18,28495.0,50.5554,50.5747,50.4587,50.478,28495.0
2024-12-03 10:45:00,52.18,52.24,52.17,52.19,97600.0,50.478,50.536,50.4683,50.4877,97600.0
2024-12-03 10:50:00,52.19,52.27,52.16,52.19,46588.0,50.4877,50.5651,50.4587,50.4877,46588.0
2024-12-03 10:55:00,52.18,52.18,52.08,52.11,59544.0,50.478,50.478,50.3813,50.4103,59544.0
2024-12-03 11:00:00,52.1,52.11,52.01,52.04,29251.0,50.4006,50.4103,50.3135,50.3426,29251.0
2024-12-03 11:05:00,52.04,52.04,51.96,51.99,43248.0,50.3426,50.3426,50.2652,50.2942,43248.0
2024-12-03 11:10:00,52.0,52.05,51.99,52.02,52436.0,50.3039,50.3522,50.2942,50.3232,52436.0
2024-12-03 11:15:00,52.01,52.05,51.98,52.01,22656.0,50.3135,50.3522,50.2845,50.3135,22656.0
2024-12-03 11:20:00,52.01,52.02,51.94,51.95,47377.0,50.3135,50.3232,50.2458,50.2555,47377.0
2024-12-03 11:25:00,51.95,51.97,51.92,51.92,41030.0,50.2555,50.2748,50.2265,50.2265,41030.0
2024-12-03 11:30:00,51.92,51.98,51.9,51.95,51599.0,50.2265,50.2845,50.2071,50.2555,51599.0
2024-12-03 11:35:00,51.95,51.96,51.85,51.86,38341.0,50.2555,50.2652,50.1588,50.1684,38341.0
2024-12-03 11:40:00,51.86,51.9,51.83,51.84,128609.0,50.1684,50.2071,50.1394,50.1491,128609.0
2024-12-03 11:45:00,51.84,51.91,51.83,51.9,161529.0,50.1491,50.2168,50.1394,50.2071,161529.0
2024-12-03 11:50:00,51.9,51.9,51.85,51.9,231820.0,50.2071,50.2071,50.1588,50.2071,231820.0
2024-12-03 11:55:00,51.9,51.93,51.88,51.93,42792.0,50.2071,50.2362,50.1878,50.2362,42792.0
2024-12-03 12:00:00,51.93,52.02,51.93,52.0,32649.0,50.2362,50.3232,50.2362,50.3039,32649.0
2024-12-03 12:05:00,52.0,52.09,51.98,52.09,19013.0,50.3039,50.3909,50.2845,50.3909,19013.0
2024-12-03 12:10:00,52.1,52.13,52.06,52.11,20675.0,50.4006,50.4296,50.3619,50.4103,20675.0
2024-12-03 12:15:00,52.1,52.11,52.07,52.1,46977.0,50.4006,50.4103,50.3716,50.4006,46977.0
2024-12-03 12:20:00,52.1,52.2,52.09,52.15,17629.0,50.4006,50.4973,50.3909,50.449,17629.0
2024-12-03 12:25:00,52.15,52.16,52.12,52.14,19201.0,50.449,50.4587,50.42,50.4393,19201.0
2024-12-03 12:30:00,52.15,52.18,52.13,52.16,24392.0,50.449,50.478,50.4296,50.4587,24392.0
2024-12-03 12:35:00,52.16,52.18,52.15,52.16,17380.0,50.4587,50.478,50.449,50.4587,17380.0
2024-12-03 12:40:00,52.17,52.21,52.17,52.19,20546.0,50.4683,50.507,50.4683,50.4877,20546.0
2024-12-03 12:45:00,52.19,52.21,52.17,52.19,37943.0,50.4877,50.507,50.4683,50.4877,37943.0
2024-12-03 12:50:00,52.2,52.29,52.19,52.25,59323.0,50.4973,50.5844,50.4877,50.5457,59323.0
2024-12-03 12:55:00,52.25,52.25,52.22,52.24,21177.0,50.5457,50.5457,50.5167,50.536,21177.0
2024-12-03 13:00:00,52.25,52.29,52.23,52.29,31227.0,50.5457,50.5844,50.5264,50.5844,31227.0
2024-12-03 13:05:00,52.3,52.32,52.27,52.3,36797.0,50.5941,50.6134,50.5651,50.5941,36797.0
2024-12-03 13:10:00,52.3,52.32,52.28,52.3,26159.0,50.5941,50.6134,50.5747,50.5941,26159.0
2024-12-03 13:15:00,52.3,52.31,52.25,52.3,25944.0,50.5941,50.6038,50.5457,50.5941,25944.0
2024-12-03 13:20:00,52.31,52.32,52.28,52.29,12615.0,50.6038,50.6134,50.5747,50.5844,12615.0
2024-12-03 13:25:00,52.29,52.33,52.29,52.3,18520.0,50.5844,50.6231,50.5844,50.5941,18520.0
2024-12-03 13:30:00,52.3,52.31,52.21,52.25,32582.0,50.5941,50.6038,50.507,50.5457,32582.0
2024-12-03 13:35:00,52.25,52.26,52.2,52.23,27628.0,50.5457,50.5554,50.4973,50.5264,27628.0
2024-12-03 13:40:00,52.22,52.24,52.21,52.23,25305.0,50.5167,50.536,50.507,50.5264,25305.0
2024-12-03 13:45:00,52.24,52.28,52.23,52.27,16804.0,50.536,50.5747,50.5264,50.5651,16804.0
2024-12-03 13:50:00,52.27,52.29,52.23,52.23,37566.0,50.5651,50.5844,50.5264,50.5264,37566.0
2024-12-03 13:55:00,52.25,52.26,52.23,52.26,20893.0,50.5457,50.5554,50.5264,50.5554,20893.0
2024-12-03 14:00:00,52.25,52.25,52.16,52.2,28326.0,50.5457,50.5457,50.4587,50.4973,28326.0
2024-12-03 14:05:00,52.2,52.24,52.19,52.21,23221.0,50.4973,50.536,50.4877,50.507,23221.0
2024-12-03 14:10:00,52.21,52.22,52.18,52.2,15406.0,50.507,50.5167,50.478,50.4973,15406.0
2024-12-03 14:15:00,52.2,52.21,52.19,52.21,18394.0,50.4973,50.507,50.4877,50.507,18394.0
2024-12-03 14:20:00,52.21,52.25,52.18,52.25,23247.0,50.507,50.5457,50.478,50.5457,23247.0
2024-12-03 14:25:00,52.25,52.26,52.22,52.23,14054.0,50.5457,50.5554,50.5167,50.5264,14054.0
2024-12-03 14:30:00,52.23,52.23,52.2,52.21,12359.0,50.5264,50.5264,50.4973,50.507,12359.0
2024-12-03 14:35:00,52.2,52.21,52.18,52.19,34390.0,50.4973,50.507,50.478,50.4877,34390.0
2024-12-03 14:40:00,52.19,52.21,52.16,52.21,24708.0,50.4877,50.507,50.4587,50.507,24708.0
2024-12-03 14:45:00,52.21,52.26,52.19,52.26,21885.0,50.507,50.5554,50.4877,50.5554,21885.0
2024-12-03 14:50:00,52.26,52.3,52.25,52.27,30752.0,50.5554,50.5941,50.5457,50.5651,30752.0
2024-12-03 14:55:00,52.26,52.28,52.23,52.23,30662.0,50.5554,50.5747,50.5264,50.5264,30662.0
2024-12-03 15:00:00,52.23,52.25,52.17,52.23,53237.0,50.5264,50.5457,50.4683,50.5264,53237.0
2024-12-03 15:05:00,52.23,52.23,52.2,52.23,28133.0,50.5264,50.5264,50.4973,50.5264,28133.0
2024-12-03 15:10:00,52.23,52.27,52.22,52.26,46774.0,50.5264,50.5651,50.5167,50.5554,46774.0
2024-12-03 15:15:00,52.25,52.26,52.23,52.25,19746.0,50.5457,50.5554,50.5264,50.5457,19746.0
2024-12-03 15:20:00,52.26,52.29,52.25,52.28,56753.0,50.5554,50.5844,50.5457,50.5747,56753.0
2024-12-03 15:25:00,52.29,52.31,52.28,52.29,29223.0,50.5844,50.6038,50.5747,50.5844,29223.0
2024-12-03 15:30:00,52.29,52.29,52.25,52.27,24185.0,50.5844,50.5844,50.5457,50.5651,24185.0
2024-12-03 15:35:00,52.26,52.28,52.22,52.23,29907.0,50.5554,50.5747,50.5167,50.5264,29907.0
2024-12-03 15:40:00,52.23,52.25,52.18,52.19,40291.0,50.5264,50.5457,50.478,50.4877,40291.0
2024-12-03 15:45:00,52.19,52.25,52.16,52.22,55486.0,50.4877,50.5457,50.4587,50.5167,55486.0
2024-12-03 15:50:00,52.23,52.32,52.22,52.27,119935.0,50.5264,50.6134,50.5167,50.5651,119935.0
2024-12-03 15:55:00,52.27,52.27,52.09,52.1,442783.0,50.5651,50.5651,50.3909,50.4006,442783.0
2024-12-04 09:30:00,52.23,52.38,52.07,52.29,112492.0,50.5264,50.6715,50.3716,50.5844,112492.0
2024-12-04 09:35:00,52.32,52.42,52.2,52.28,77420.0,50.6134,50.7102,50.4973,50.5747,77420.0
2024-12-04 09:40:00,52.29,52.3,52.17,52.17,14166.0,50.5844,50.5941,50.4683,50.4683,14166.0
2024-12-04 09:45:00,52.17,52.26,52.08,52.16,11020.0,50.4683,50.5554,50.3813,50.4587,11020.0
2024-12-04 09:50:00,52.15,52.21,52.09,52.1,30834.0,50.449,50.507,50.3909,50.4006,30834.0
2024-12-04 09:55:00,52.12,52.24,52.09,52.23,16021.0,50.42,50.536,50.3909,50.5264,16021.0
2024-12-04 10:00:00,52.22,52.22,52.07,52.17,60746.0,50.5167,50.5167,50.3716,50.4683,60746.0
2024-12-04 10:05:00,52.16,52.18,51.97,52.04,55430.0,50.4587,50.478,50.2748,50.3426,55430.0
2024-12-04 10:10:00,52.03,52.03,51.91,51.92,26924.0,50.3329,50.3329,50.2168,50.2265,26924.0
2024-12-04 10:15:00,51.9,51.9,51.75,51.83,32093.0,50.2071,50.2071,50.062,50.1394,32093.0
2024-12-04 10:20:00,51.84,51.86,51.8,51.84,18722.0,50.1491,50.1684,50.1104,50.1491,18722.0
2024-12-04 10:25:00,51.84,51.9,51.8,51.84,26773.0,50.1491,50.2071,50.1104,50.1491,26773.0
2024-12-04 10:30:00,51.83,51.84,51.76,51.78,17370.0,50.1394,50.1491,50.0717,50.091,17370.0
2024-12-04 10:35:00,51.8,51.83,51.74,51.8,28309.0,50.1104,50.1394,50.0524,50.1104,28309.0
2024-12-04 10:40:00,51.8,51.9,51.79,51.84,23312.0,50.1104,50.2071,50.1007,50.1491,23312.0
2024-12-04 10:45:00,51.83,51.84,51.74,51.76,27021.0,50.1394,50.1491,50.0524,50.0717,27021.0
2024-12-04 10:50:00,51.76,51.8,51.74,51.79,24394.0,50.0717,50.1104,50.0524,50.1007,24394.0
2024-12-04 10:55:00,51.79,51.95,51.79,51.94,23919.0,50.1007,50.2555,50.1007,50.2458,23919.0
2024-12-04 11:00:00,51.94,51.94,51.87,51.9,17320.0,50.2458,50.2458,50.1781,50.2071,17320.0
2024-12-04 11:05:00,51.89,51.9,51.76,51.78,15116.0,50.1975,50.2071,50.0717,50.091,15116.0
2024-12-04 11:10:00,51.78,51.8,51.73,51.76,15825.0,50.091,50.1104,50.0427,50.0717,15825.0
2024-12-04 11:15:00,51.75,51.8,51.74,51.8,19128.0,50.062,50.1104,50.0524,50.1104,19128.0
2024-12-04 11:20:00,51.79,51.81,51.77,51.77,12862.0,50.1007,50.1201,50.0814,50.0814,12862.0
2024-12-04 11:25:00,51.76,51.79,51.72,51.74,18587.0,50.0717,50.1007,50.033,50.0524,18587.0
2024-12-04 11:30:00,51.73,51.83,51.73,51.81,9679.0,50.0427,50.1394,50.0427,50.1201,9679.0
2024-12-04 11:35:00,51.81,51.86,51.8,51.82,8521.0,50.1201,50.1684,50.1104,50.1297,8521.0
2024-12-04 11:40:00,51.81,51.83,51.75,51.79,18517.0,50.1201,50.1394,50.062,50.1007,18517.0
2024-12-04 11:45:00,51.79,51.8,51.76,51.77,14546.0,50.1007,50.1104,50.0717,50.0814,14546.0
2024-12-04 11:50:00,51.77,51.81,51.76,51.8,10163.0,50.0814,50.1201,50.0717,50.1104,10163.0
2024-12-04 11:55:00,51.8,51.81,51.7,51.72,11771.0,50.1104,50.1201,50.0137,50.033,11771.0
2024-12-04 12:00:00,51.71,51.72,51.67,51.69,9150.0,50.0233,50.033,49.9846,50.004,9150.0
2024-12-04 12:05:00,51.67,51.68,51.66,51.66,12164.0,49.9846,49.9943,49.975,49.975,12164.0
2024-12-04 12:10:00,51.66,51.7,51.65,51.68,14088.0,49.975,50.0137,49.9653,49.9943,14088.0
2024-12-04 12:15:00,51.68,51.68,51.64,51.66,19128.0,49.9943,49.9943,49.9556,49.975,19128.0
2024-12-04 12:20:00,51.66,51.67,51.59,51.61,22239.0,49.975,49.9846,49.9072,49.9266,22239.0
2024-12-04 12:25:00,51.62,51.62,51.59,51.62,23056.0,49.9363,49.9363,49.9072,49.9363,23056.0
2024-12-04 12:30:00,51.61,51.77,51.6,51.77,51305.0,49.9266,50.0814,49.9169,50.0814,51305.0
2024-12-04 12:35:00,51.77,51.79,51.72,51.77,14674.0,50.0814,50.1007,50.033,50.0814,14674.0
2024-12-04 12:40:00,51.77,51.84,51.75,51.84,19515.0,50.0814,50.1491,50.062,50.1491,19515.0
2024-12-04 12:45:00,51.83,51.85,51.81,51.84,12448.0,50.1394,50.1588,50.1201,50.1491,12448.0
2024-12-04 12:50:00,51.84,51.85,51.79,51.8,15369.0,50.1491,50.1588,50.1007,50.1104,15369.0
2024-12-04 12:55:00,51.8,51.8,51.77,51.78,11356.0,50.1104,50.1104,50.0814,50.091,11356.0
2024-12-04 13:00:00,51.78,51.78,51.74,51.75,5419.0,50.091,50.091,50.0524,50.062,5419.0
2024-12-04 13:05:00,51.74,51.75,51.71,51.71,10470.0,50.0524,50.062,50.0233,50.0233,10470.0
2024-12-04 13:10:00,51.72,51.76,51.71,51.74,12914.0,50.033,50.0717,50.0233,50.0524,12914.0
2024-12-04 13:15:00,51.75,51.78,51.71,51.73,18254.0,50.062,50.091,50.0233,50.0427,18254.0
2024-12-04 13:20:00,51.73,51.76,51.71,51.75,13504.0,50.0427,50.0717,50.0233,50.062,13504.0
2024-12-04 13:25:00,51.75,51.78,51.71,51.71,21573.0,50.062,50.091,50.0233,50.0233,21573.0
2024-12-04 13:30:00,51.71,51.71,51.62,51.65,18057.0,50.0233,50.0233,49.9363,49.9653,18057.0
2024-12-04 13:35:00,51.64,51.74,51.64,51.71,41702.0,49.9556,50.0524,49.9556,50.0233,41702.0
2024-12-04 13:40:00,51.73,51.77,51.73,51.76,11462.0,50.0427,50.0814,50.0427,50.0717,11462.0
2024-12-04 13:45:00,51.75,51.83,51.75,51.83,19589.0,50.062,50.1394,50.062,50.1394,19589.0
2024-12-04 13:50:00,51.82,51.84,51.8,51.8,16824.0,50.1297,50.1491,50.1104,50.1104,16824.0
2024-12-04 13:55:00,51.8,51.83,51.75,51.76,58033.0,50.1104,50.1394,50.062,50.0717,58033.0
2024-12-04 14:00:00,51.76,51.77,51.71,51.73,38667.0,50.0717,50.0814,50.0233,50.0427,38667.0
2024-12-04 14:05:00,51.74,51.77,51.72,51.76,43933.0,50.0524,50.0814,50.033,50.0717,43933.0
2024-12-04 14:10:00,51.76,51.78,51.74,51.78,21577.0,50.0717,50.091,50.0524,50.091,21577.0
2024-12-04 14:15:00,51.78,51.84,51.77,51.84,10950.0,50.091,50.1491,50.0814,50.1491,10950.0
2024-12-04 14:20:00,51.85,51.88,51.85,51.86,23134.0,50.1588,50.1878,50.1588,50.1684,23134.0
2024-12-04 14:25:00,51.85,51.88,51.84,51.88,20358.0,50.1588,50.1878,50.1491,50.1878,20358.0
2024-12-04 14:30:00,51.88,51.89,51.84,51.89,31009.0,50.1878,50.1975,50.1491,50.1975,31009.0
2024-12-04 14:35:00,51.89,51.98,51.89,51.96,52415.0,50.1975,50.2845,50.1975,50.2652,52415.0
2024-12-04 14:40:00,51.96,51.99,51.94,51.99,43015.0,50.2652,50.2942,50.2458,50.2942,43015.0
2024-12-04 14:45:00,51.99,52.01,51.93,51.94,41567.0,50.2942,50.3135,50.2362,50.2458,41567.0
2024-12-04 14:50:00,51.94,51.97,51.92,51.95,22838.0,50.2458,50.2748,50.2265,50.2555,22838.0
2024-12-04 14:55:00,51.95,51.96,51.93,51.93,21179.0,50.2555,50.2652,50.2362,50.2362,21179.0
2024-12-04 15:00:00,51.93,51.99,51.92,51.99,20010.0,50.2362,50.2942,50.2265,50.2942,20010.0
2024-12-04 15:05:00,51.99,52.01,51.97,51.99,29294.0,50.2942,50.3135,50.2748,50.2942,29294.0
2024-12-04 15:10:00,51.99,52.03,51.93,51.97,34264.0,50.2942,50.3329,50.2362,50.2748,34264.0
2024-12-04 15:15:00,51.97,52.02,51.95,52.02,20913.0,50.2748,50.3232,50.2555,50.3232,20913.0
2024-12-04 15:20:00,52.02,52.05,52.0,52.03,17803.0,50.3232,50.3522,50.3039,50.3329,17803.0
2024-12-04 15:25:00,52.02,52.02,51.96,51.97,19439.0,50.3232,50.3232,50.2652,50.2748,19439.0
2024-12-04 15:30:00,51.97,51.98,51.95,51.98,21841.0,50.2748,50.2845,50.2555,50.2845,21841.0
2024-12-04 15:35:00,51.98,52.02,51.97,52.01,41824.0,50.2845,50.3232,50.2748,50.3135,41824.0
2024-12-04 15:40:00,52.01,52.03,51.97,51.97,36439.0,50.3135,50.3329,50.2748,50.2748,36439.0
2024-12-04 15:45:00,51.98,52.04,51.95,52.03,45442.0,50.2845,50.3426,50.2555,50.3329,45442.0
2024-12-04 15:50:00,52.03,52.09,51.99,52.03,99424.0,50.3329,50.3909,50.2942,50.3329,99424.0
2024-12-04 15:55:00,52.03,52.1,51.98,52.01,265915.0,50.3329,50.4006,50.2845,50.3135,265915.0
2024-12-05 09:30:00,52.01,52.27,52.01,52.15,103711.0,50.3135,50.5651,50.3135,50.449,103711.0
2024-12-05 09:35:00,52.1,52.11,51.94,52.04,15245.0,50.4006,50.4103,50.2458,50.3426,15245.0
2024-12-05 09:40:00,52.05,52.19,52.05,52.13,38463.0,50.3522,50.4877,50.3522,50.4296,38463.0
2024-12-05 09:45:00,52.12,52.19,52.09,52.12,13915.0,50.42,50.4877,50.3909,50.42,13915.0
2024-12-05 09:50:00,52.12,52.26,52.12,52.25,11881.0,50.42,50.5554,50.42,50.5457,11881.0
2024-12-05 09:55:00,52.26,52.45,52.26,52.44,64312.0,50.5554,50.7392,50.5554,50.7295,64312.0
2024-12-05 10:00:00,52.42,52.47,52.38,52.45,27729.0,50.7102,50.7585,50.6715,50.7392,27729.0
2024-12-05 10:05:00,52.45,52.5,52.25,52.25,48368.0,50.7392,50.7876,50.5457,50.5457,48368.0
2024-12-05 10:10:00,52.25,52.3,52.16,52.18,74367.0,50.5457,50.5941,50.4587,50.478,74367.0
2024-12-05 10:15:00,52.18,52.23,52.14,52.22,42080.0,50.478,50.5264,50.4393,50.5167,42080.0
2024-12-05 10:20:00,52.21,52.25,52.14,52.14,24587.0,50.507,50.5457,50.4393,50.4393,24587.0
2024-12-05 10:25:00,52.13,52.15,52.08,52.08,38897.0,50.4296,50.449,50.3813,50.3813,38897.0
2024-12-05 10:30:00,52.09,52.16,52.07,52.15,25020.0,50.3909,50.4587,50.3716,50.449,25020.0
2024-12-05 10:35:00,52.16,52.21,52.07,52.1,25695.0,50.4587,50.507,50.3716,50.4006,25695.0
2024-12-05 10:40:00,52.1,52.14,52.07,52.11,30830.0,50.4006,50.4393,50.3716,50.4103,30830.0
2024-12-05 10:45:00,52.11,52.27,52.1,52.26,20449.0,50.4103,50.5651,50.4006,50.5554,20449.0
2024-12-05 10:50:00,52.26,52.34,52.23,52.3,25377.0,50.5554,50.6328,50.5264,50.5941,25377.0
2024-12-05 10:55:00,52.3,52.31,52.15,52.17,29068.0,50.5941,50.6038,50.449,50.4683,29068.0
2024-12-05 11:00:00,52.16,52.33,52.14,52.33,31568.0,50.4587,50.6231,50.4393,50.6231,31568.0
2024-12-05 11:05:00,52.33,52.37,52.29,52.34,23622.0,50.6231,50.6618,50.5844,50.6328,23622.0
2024-12-05 11:10:00,52.33,52.36,52.32,52.35,19518.0,50.6231,50.6521,50.6134,50.6425,19518.0
2024-12-05 11:15:00,52.35,52.39,52.3,52.33,31451.0,50.6425,50.6811,50.5941,50.6231,31451.0
2024-12-05 11:20:00,52.33,52.35,52.27,52.34,16635.0,50.6231,50.6425,50.5651,50.6328,16635.0
2024-12-05 11:25:00,52.35,52.52,52.34,52.52,20393.0,50.6425,50.8069,50.6328,50.8069,20393.0
2024-12-05 11:30:00,52.52,52.52,52.33,52.35,22687.0,50.8069,50.8069,50.6231,50.6425,22687.0
2024-12-05 11:35:00,52.35,52.4,52.32,52.4,17751.0,50.6425,50.6908,50.6134,50.6908,17751.0
2024-12-05 11:40:00,52.4,52.43,52.38,52.43,16691.0,50.6908,50.7198,50.6715,50.7198,16691.0
2024-12-05 11:45:00,52.43,52.47,52.42,52.44,20096.0,50.7198,50.7585,50.7102,50.7295,20096.0
2024-12-05 11:50:00,52.44,52.48,52.43,52.46,12142.0,50.7295,50.7682,50.7198,50.7489,12142.0
2024-12-05 11:55:00,52.47,52.48,52.39,52.39,29643.0,50.7585,50.7682,50.6811,50.6811,29643.0
2024-12-05 12:00:00,52.41,52.43,52.3,52.3,40770.0,50.7005,50.7198,50.5941,50.5941,40770.0
2024-12-05 12:05:00,52.3,52.32,52.24,52.29,69562.0,50.5941,50.6134,50.536,50.5844,69562.0
2024-12-05 12:10:00,52.28,52.31,52.23,52.26,18616.0,50.5747,50.6038,50.5264,50.5554,18616.0
2024-12-05 12:15:00,52.26,52.26,52.21,52.21,12821.0,50.5554,50.5554,50.507,50.507,12821.0
2024-12-05 12:20:00,52.21,52.26,52.21,52.25,23431.0,50.507,50.5554,50.507,50.5457,23431.0
2024-12-05 12:25:00,52.25,52.35,52.24,52.35,38525.0,50.5457,50.6425,50.536,50.6425,38525.0
2024-12-05 12:30:00,52.35,52.39,52.35,52.38,22014.0,50.6425,50.6811,50.6425,50.6715,22014.0
2024-12-05 12:35:00,52.38,52.43,52.34,52.37,78008.0,50.6715,50.7198,50.6328,50.6618,78008.0
2024-12-05 12:40:00,52.37,52.43,52.35,52.41,13346.0,50.6618,50.7198,50.6425,50.7005,13346.0
2024-12-05 12:45:00,52.41,52.46,52.39,52.42,18016.0,50.7005,50.7489,50.6811,50.7102,18016.0
2024-12-05 12:50:00,52.42,52.48,52.42,52.45,25898.0,50.7102,50.7682,50.7102,50.7392,25898.0
2024-12-05 12:55:00,52.46,52.49,52.45,52.49,7338.0,50.7489,50.7779,50.7392,50.7779,7338.0
2024-12-05 13:00:00,52.49,52.54,52.48,52.5,24229.0,50.7779,50.8263,50.7682,50.7876,24229.0
2024-12-05 13:05:00,52.49,52.51,52.45,52.45,25912.0,50.7779,50.7972,50.7392,50.7392,25912.0
2024-12-05 13:10:00,52.45,52.49,52.45,52.47,34088.0,50.7392,50.7779,50.7392,50.7585,34088.0
2024-12-05 13:15:00,52.46,52.47,52.4,52.41,27834.0,50.7489,50.7585,50.6908,50.7005,27834.0
2024-12-05 13:20:00,52.41,52.41,52.32,52.36,21513.0,50.7005,50.7005,50.6134,50.6521,21513.0
2024-12-05 13:25:00,52.35,52.41,52.33,52.39,17434.0,50.6425,50.7005,50.6231,50.6811,17434.0
2024-12-05 13:30:00,52.4,52.46,52.38,52.46,126360.0,50.6908,50.7489,50.6715,50.7489,126360.0
2024-12-05 13:35:00,52.46,52.51,52.41,52.5,41200.0,50.7489,50.7972,50.7005,50.7876,41200.0
2024-12-05 13:40:00,52.51,52.56,52.5,52.55,47391.0,50.7972,50.8456,50.7876,50.8359,47391.0
2024-12-05 13:45:00,52.55,52.58,52.47,52.51,27052.0,50.8359,50.865,50.7585,50.7972,27052.0
2024-12-05 13:50:00,52.51,52.53,52.47,52.52,19323.0,50.7972,50.8166,50.7585,50.8069,19323.0
2024-12-05 13:55:00,52.52,52.55,52.48,52.54,28064.0,50.8069,50.8359,50.7682,50.8263,28064.0
2024-12-05 14:00:00,52.55,52.55,52.5,52.52,27034.0,50.8359,50.8359,50.7876,50.8069,27034.0
2024-12-05 14:05:00,52.53,52.57,52.53,52.57,12182.0,50.8166,50.8553,50.8166,50.8553,12182.0
2024-12-05 14:10:00,52.57,52.57,52.46,52.48,32114.0,50.8553,50.8553,50.7489,50.7682,32114.0
2024-12-05 14:15:00,52.48,52.56,52.47,52.55,31588.0,50.7682,50.8456,50.7585,50.8359,31588.0
2024-12-05 14:20:00,52.54,52.57,52.51,52.55,33413.0,50.8263,50.8553,50.7972,50.8359,33413.0
2024-12-05 14:25:00,52.55,52.55,52.44,52.45,20685.0,50.8359,50.8359,50.7295,50.7392,20685.0
2024-12-05 14:30:00,52.45,52.49,52.43,52.46,17669.0,50.7392,50.7779,50.7198,50.7489,17669.0
2024-12-05 14:35:00,52.46,52.52,52.45,52.48,30540.0,50.7489,50.8069,50.7392,50.7682,30540.0
2024-12-05 14:40:00,52.48,52.48,52.43,52.45,38925.0,50.7682,50.7682,50.7198,50.7392,38925.0
2024-12-05 14:45:00,52.45,52.45,52.39,52.4,36344.0,50.7392,50.7392,50.6811,50.6908,36344.0
2024-12-05 14:50:00,52.41,52.44,52.4,52.42,20393.0,50.7005,50.7295,50.6908,50.7102,20393.0
2024-12-05 14:55:00,52.41,52.44,52.4,52.41,27020.0,50.7005,50.7295,50.6908,50.7005,27020.0
2024-12-05 15:00:00,52.41,52.42,52.36,52.36,22968.0,50.7005,50.7102,50.6521,50.6521,22968.0
2024-12-05 15:05:00,52.36,52.38,52.34,52.36,56656.0,50.6521,50.6715,50.6328,50.6521,56656.0
2024-12-05 15:10:00,52.36,52.38,52.31,52.36,31296.0,50.6521,50.6715,50.6038,50.6521,31296.0
2024-12-05 15:15:00,52.36,52.37,52.33,52.37,44298.0,50.6521,50.6618,50.6231,50.6618,44298.0
2024-12-05 15:20:00,52.37,52.44,52.36,52.43,52460.0,50.6618,50.7295,50.6521,50.7198,52460.0
2024-12-05 15:25:00,52.43,52.47,52.4,52.47,30294.0,50.7198,50.7585,50.6908,50.7585,30294.0
2024-12-05 15:30:00,52.47,52.47,52.38,52.41,32575.0,50.7585,50.7585,50.6715,50.7005,32575.0
2024-12-05 15:35:00,52.41,52.5,52.4,52.5,52494.0,50.7005,50.7876,50.6908,50.7876,52494.0
2024-12-05 15:40:00,52.5,52.5,52.39,52.4,39443.0,50.7876,50.7876,50.6811,50.6908,39443.0
2024-12-05 15:45:00,52.4,52.44,52.3,52.3,44071.0,50.6908,50.7295,50.5941,50.5941,44071.0
2024-12-05 15:50:00,52.3,52.31,52.2,52.21,78185.0,50.5941,50.6038,50.4973,50.507,78185.0
2024-12-05 15:55:00,52.21,52.21,52.09,52.12,312943.0,50.507,50.507,50.3909,50.42,312943.0
2024-12-06 09:30:00,52.24,52.59,52.12,52.46,97564.0,50.536,50.8746,50.42,50.7489,97564.0
2024-12-06 09:35:00,52.48,52.5,52.26,52.46,43181.0,50.7682,50.7876,50.5554,50.7489,43181.0
2024-12-06 09:40:00,52.47,52.48,52.22,52.26,43153.0,50.7585,50.7682,50.5167,50.5554,43153.0
2024-12-06 09:45:00,52.27,52.28,52.13,52.13,23478.0,50.5651,50.5747,50.4296,50.4296,23478.0
2024-12-06 09:50:00,52.14,52.15,52.05,52.07,24934.0,50.4393,50.449,50.3522,50.3716,24934.0
2024-12-06 09:55:00,52.06,52.17,52.03,52.17,34671.0,50.3619,50.4683,50.3329,50.4683,34671.0
2024-12-06 10:00:00,52.17,52.18,52.01,52.03,38092.0,50.4683,50.478,50.3135,50.3329,38092.0
2024-12-06 10:05:00,52.03,52.15,52.01,52.13,43135.0,50.3329,50.449,50.3135,50.4296,43135.0
2024-12-06 10:10:00,52.12,52.12,52.01,52.01,35192.0,50.42,50.42,50.3135,50.3135,35192.0
2024-12-06 10:15:00,52.03,52.03,51.93,51.99,51381.0,50.3329,50.3329,50.2362,50.2942,51381.0
2024-12-06 10:20:00,51.98,51.98,51.88,51.89,16018.0,50.2845,50.2845,50.1878,50.1975,16018.0
2024-12-06 10:25:00,51.89,51.92,51.84,51.85,15440.0,50.1975,50.2265,50.1491,50.1588,15440.0
2024-12-06 10:30:00,51.84,51.93,51.78,51.93,16538.0,50.1491,50.2362,50.091,50.2362,16538.0
2024-12-06 10:35:00,51.9,52.04,51.9,52.04,20269.0,50.2071,50.3426,50.2071,50.3426,20269.0
2024-12-06 10:40:00,52.04,52.04,51.96,51.98,8623.0,50.3426,50.3426,50.2652,50.2845,8623.0
2024-12-06 10:45:00,51.99,52.04,51.99,52.04,11814.0,50.2942,50.3426,50.2942,50.3426,11814.0
2024-12-06 10:50:00,52.04,52.07,52.0,52.07,8529.0,50.3426,50.3716,50.3039,50.3716,8529.0
2024-12-06 10:55:00,52.07,52.1,52.03,52.04,11195.0,50.3716,50.4006,50.3329,50.3426,11195.0
2024-12-06 11:00:00,52.03,52.05,51.98,51.98,7463.0,50.3329,50.3522,50.2845,50.2845,7463.0
2024-12-06 11:05:00,51.97,51.99,51.92,51.94,11376.0,50.2748,50.2942,50.2265,50.2458,11376.0
2024-12-06 11:10:00,51.96,52.0,51.92,51.97,23367.0,50.2652,50.3039,50.2265,50.2748,23367.0
2024-12-06 11:15:00,51.97,51.99,51.94,51.95,11452.0,50.2748,50.2942,50.2458,50.2555,11452.0
2024-12-06 11:20:00,51.96,51.97,51.9,51.96,22357.0,50.2652,50.2748,50.2071,50.2652,22357.0
2024-12-06 11:25:00,51.96,52.01,51.94,51.95,19534.0,50.2652,50.3135,50.2458,50.2555,19534.0
2024-12-06 11:30:00,51.95,51.95,51.9,51.9,16974.0,50.2555,50.2555,50.2071,50.2071,16974.0
2024-12-06 11:35:00,51.9,51.91,51.85,51.87,22452.0,50.2071,50.2168,50.1588,50.1781,22452.0
2024-12-06 11:40:00,51.87,51.98,51.86,51.98,26706.0,50.1781,50.2845,50.1684,50.2845,26706.0
2024-12-06 11:45:00,51.98,52.01,51.96,51.98,10656.0,50.2845,50.3135,50.2652,50.2845,10656.0
2024-12-06 11:50:00,51.99,52.02,51.96,51.98,17372.0,50.2942,50.3232,50.2652,50.2845,17372.0
2024-12-06 11:55:00,51.98,52.02,51.98,52.0,7506.0,50.2845,50.3232,50.2845,50.3039,7506.0
2024-12-06 12:00:00,51.99,52.0,51.95,51.95,6649.0,50.2942,50.3039,50.2555,50.2555,6649.0
2024-12-06 12:05:00,51.96,51.96,51.89,51.89,7600.0,50.2652,50.2652,50.1975,50.1975,7600.0
2024-12-06 12:10:00,51.89,51.91,51.88,51.91,10434.0,50.1975,50.2168,50.1878,50.2168,10434.0
2024-12-06 12:15:00,51.91,51.93,51.9,51.92,6226.0,50.2168,50.2362,50.2071,50.2265,6226.0
2024-12-06 12:20:00,51.92,51.94,51.9,51.9,10957.0,50.2265,50.2458,50.2071,50.2071,10957.0
2024-12-06 12:25:00,51.89,51.95,51.89,51.94,9966.0,50.1975,50.2555,50.1975,50.2458,9966.0
2024-12-06 12:30:00,51.93,51.93,51.88,51.9,6242.0,50.2362,50.2362,50.1878,50.2071,6242.0
2024-12-06 12:35:00,51.91,51.93,51.9,51.91,5959.0,50.2168,50.2362,50.2071,50.2168,5959.0
2024-12-06 12:40:00,51.92,51.99,51.88,51.98,18056.0,50.2265,50.2942,50.1878,50.2845,18056.0
2024-12-06 12:45:00,51.99,52.0,51.91,51.93,25105.0,50.2942,50.3039,50.2168,50.2362,25105.0
2024-12-06 12:50:00,51.94,52.02,51.94,52.02,14103.0,50.2458,50.3232,50.2458,50.3232,14103.0
2024-12-06 12:55:00,52.02,52.06,51.99,52.03,24217.0,50.3232,50.3619,50.2942,50.3329,24217.0
2024-12-06 13:00:00,52.04,52.06,52.03,52.06,9348.0,50.3426,50.3619,50.3329,50.3619,9348.0
2024-12-06 13:05:00,52.07,52.11,52.06,52.11,7900.0,50.3716,50.4103,50.3619,50.4103,7900.0
2024-12-06 13:10:00,52.1,52.11,52.06,52.07,25301.0,50.4006,50.4103,50.3619,50.3716,25301.0
2024-12-06 13:15:00,52.07,52.15,52.06,52.14,23595.0,50.3716,50.449,50.3619,50.4393,23595.0
2024-12-06 13:20:00,52.13,52.16,52.08,52.08,13883.0,50.4296,50.4587,50.3813,50.3813,13883.0
2024-12-06 13:25:00,52.09,52.11,52.06,52.08,12190.0,50.3909,50.4103,50.3619,50.3813,12190.0
2024-12-06 13:30:00,52.08,52.08,52.0,52.0,9189.0,50.3813,50.3813,50.3039,50.3039,9189.0
2024-12-06 13:35:00,52.0,52.05,52.0,52.02,8042.0,50.3039,50.3522,50.3039,50.3232,8042.0
2024-12-06 13:40:00,52.02,52.02,51.92,51.93,14643.0,50.3232,50.3232,50.2265,50.2362,14643.0
2024-12-06 13:45:00,51.95,52.03,51.94,52.01,10806.0,50.2555,50.3329,50.2458,50.3135,10806.0
2024-12-06 13:50:00,52.0,52.02,51.98,52.01,8086.0,50.3039,50.3232,50.2845,50.3135,8086.0
2024-12-06 13:55:00,52.02,52.03,51.98,51.98,8590.0,50.3232,50.3329,50.2845,50.2845,8590.0
2024-12-06 14:00:00,51.98,52.0,51.96,51.96,10628.0,50.2845,50.3039,50.2652,50.2652,10628.0
2024-12-06 14:05:00,51.97,51.97,51.92,51.93,8574.0,50.2748,50.2748,50.2265,50.2362,8574.0
2024-12-06 14:10:00,51.93,51.96,51.91,51.96,7397.0,50.2362,50.2652,50.2168,50.2652,7397.0
2024-12-06 14:15:00,51.96,51.98,51.95,51.97,14820.0,50.2652,50.2845,50.2555,50.2748,14820.0
2024-12-06 14:20:00,51.97,51.99,51.96,51.97,14702.0,50.2748,50.2942,50.2652,50.2748,14702.0
2024-12-06 14:25:00,51.97,51.98,51.94,51.98,12987.0,50.2748,50.2845,50.2458,50.2845,12987.0
2024-12-06 14:30:00,51.98,51.98,51.92,51.93,12793.0,50.2845,50.2845,50.2265,50.2362,12793.0
2024-12-06 14:35:00,51.92,51.93,51.9,51.93,12345.0,50.2265,50.2362,50.2071,50.2362,12345.0
2024-12-06 14:40:00,51.92,52.04,51.91,52.04,12769.0,50.2265,50.3426,50.2168,50.3426,12769.0
2024-12-06 14:45:00,52.05,52.05,51.97,51.97,14172.0,50.3522,50.3522,50.2748,50.2748,14172.0
2024-12-06 14:50:00,51.98,51.99,51.96,51.98,11579.0,50.2845,50.2942,50.2652,50.2845,11579.0
2024-12-06 14:55:00,51.99,52.0,51.96,51.97,14779.0,50.2942,50.3039,50.2652,50.2748,14779.0
2024-12-06 15:00:00,51.96,51.96,51.9,51.94,20246.0,50.2652,50.2652,50.2071,50.2458,20246.0
2024-12-06 15:05:00,51.94,51.94,51.91,51.94,29524.0,50.2458,50.2458,50.2168,50.2458,29524.0
2024-12-06 15:10:00,51.94,51.97,51.93,51.97,43951.0,50.2458,50.2748,50.2362,50.2748,43951.0
2024-12-06 15:15:00,51.97,52.02,51.96,51.98,55772.0,50.2748,50.3232,50.2652,50.2845,55772.0
2024-12-06 15:20:00,51.99,52.03,51.97,51.98,54776.0,50.2942,50.3329,50.2748,50.2845,54776.0
2024-12-06 15:25:00,51.98,52.01,51.97,52.0,80399.0,50.2845,50.3135,50.2748,50.3039,80399.0
2024-12-06 15:30:00,51.99,52.04,51.97,52.02,45173.0,50.2942,50.3426,50.2748,50.3232,45173.0
2024-12-06 15:35:00,52.02,52.08,51.99,52.05,51217.0,50.3232,50.3813,50.2942,50.3522,51217.0
2024-12-06 15:40:00,52.05,52.07,52.03,52.05,70104.0,50.3522,50.3716,50.3329,50.3522,70104.0
2024-12-06 15:45:00,52.05,52.14,52.04,52.13,41584.0,50.3522,50.4393,50.3426,50.4296,41584.0
2024-12-06 15:50:00,52.13,52.19,52.09,52.1,71382.0,50.4296,50.4877,50.3909,50.4006,71382.0
2024-12-06 15:55:00,52.1,52.24,52.08,52.16,308370.0,50.4006,50.536,50.3813,50.4587,308370.0
2024-12-09 09:30:00,52.24,52.27,52.03,52.23,70496.0,50.536,50.5651,50.3329,50.5264,70496.0
2024-12-09 09:35:00,52.24,52.24,52.03,52.14,37065.0,50.536,50.536,50.3329,50.4393,37065.0
2024-12-09 09:40:00,52.13,52.16,51.99,52.04,20087.0,50.4296,50.4587,50.2942,50.3426,20087.0
2024-12-09 09:45:00,52.06,52.18,52.04,52.14,27335.0,50.3619,50.478,50.3426,50.4393,27335.0
2024-12-09 09:50:00,52.15,52.2,52.09,52.09,31564.0,50.449,50.4973,50.3909,50.3909,31564.0
2024-12-09 09:55:00,52.1,52.13,52.06,52.07,13571.0,50.4006,50.4296,50.3619,50.3716,13571.0
2024-12-09 10:00:00,52.09,52.1,51.95,52.0,47920.0,50.3909,50.4006,50.2555,50.3039,47920.0
2024-12-09 10:05:00,52.0,52.03,51.94,52.0,26099.0,50.3039,50.3329,50.2458,50.3039,26099.0
2024-12-09 10:10:00,52.0,52.11,51.99,52.08,50381.0,50.3039,50.4103,50.2942,50.3813,50381.0
2024-12-09 10:15:00,52.07,52.07,51.94,51.99,36869.0,50.3716,50.3716,50.2458,50.2942,36869.0
2024-12-09 10:20:00,51.97,51.97,51.87,51.88,17788.0,50.2748,50.2748,50.1781,50.1878,17788.0
2024-12-09 10:25:00,51.88,51.92,51.85,51.91,36990.0,50.1878,50.2265,50.1588,50.2168,36990.0
2024-12-09 10:30:00,51.91,51.94,51.75,51.83,43236.0,50.2168,50.2458,50.062,50.1394,43236.0
2024-12-09 10:35:00,51.85,51.91,51.83,51.88,32227.0,50.1588,50.2168,50.1394,50.1878,32227.0
2024-12-09 10:40:00,51.87,51.88,51.66,51.66,43732.0,50.1781,50.1878,49.975,49.975,43732.0
2024-12-09 10:45:00,51.67,51.68,51.62,51.68,29127.0,49.9846,49.9943,49.9363,49.9943,29127.0
2024-12-09 10:50:00,51.68,51.69,51.6,51.62,39817.0,49.9943,50.004,49.9169,49.9363,39817.0
2024-12-09 10:55:00,51.61,51.68,51.59,51.65,36084.0,49.9266,49.9943,49.9072,49.9653,36084.0
2024-12-09 11:00:00,51.65,51.65,51.57,51.61,32397.0,49.9653,49.9653,49.8879,49.9266,32397.0
2024-12-09 11:05:00,51.61,51.62,51.55,51.61,37427.0,49.9266,49.9363,49.8685,49.9266,37427.0
2024-12-09 11:10:00,51.6,51.71,51.58,51.64,34695.0,49.9169,50.0233,49.8976,49.9556,34695.0
2024-12-09 11:15:00,51.65,51.68,51.63,51.66,23001.0,49.9653,49.9943,49.9459,49.975,23001.0
2024-12-09 11:20:00,51.66,51.72,51.66,51.66,22609.0,49.975,50.033,49.975,49.975,22609.0
2024-12-09 11:25:00,51.67,51.73,51.67,51.73,27462.0,49.9846,50.0427,49.9846,50.0427,27462.0
2024-12-09 11:30:00,51.73,51.74,51.7,51.73,17741.0,50.0427,50.0524,50.0137,50.0427,17741.0
2024-12-09 11:35:00,51.73,51.75,51.7,51.72,16415.0,50.0427,50.062,50.0137,50.033,16415.0
2024-12-09 11:40:00,51.73,51.81,51.72,51.8,43687.0,50.0427,50.1201,50.033,50.1104,43687.0
2024-12-09 11:45:00,51.81,51.87,51.8,51.86,25757.0,50.1201,50.1781,50.1104,50.1684,25757.0
2024-12-09 11:50:00,51.86,51.88,51.82,51.83,16960.0,50.1684,50.1878,50.1297,50.1394,16960.0
2024-12-09 11:55:00,51.82,51.83,51.78,51.81,11839.0,50.1297,50.1394,50.091,50.1201,11839.0
2024-12-09 12:00:00,51.8,51.8,51.7,51.73,36089.0,50.1104,50.1104,50.0137,50.0427,36089.0
2024-12-09 12:05:00,51.73,51.74,51.65,51.65,11824.0,50.0427,50.0524,49.9653,49.9653,11824.0
2024-12-09 12:10:00,51.66,51.69,51.63,51.64,18804.0,49.975,50.004,49.9459,49.9556,18804.0
2024-12-09 12:15:00,51.64,51.68,51.61,51.68,14891.0,49.9556,49.9943,49.9266,49.9943,14891.0
2024-12-09 12:20:00,51.68,51.68,51.61,51.62,8463.0,49.9943,49.9943,49.9266,49.9363,8463.0
2024-12-09 12:25:00,51.61,51.65,51.57,51.64,16986.0,49.9266,49.9653,49.8879,49.9556,16986.0
2024-12-09 12:30:00,51.63,51.67,51.6,51.61,10838.0,49.9459,49.9846,49.9169,49.9266,10838.0
2024-12-09 12:35:00,51.61,51.65,51.58,51.65,21352.0,49.9266,49.9653,49.8976,49.9653,21352.0
2024-12-09 12:40:00,51.65,51.68,51.61,51.67,13172.0,49.9653,49.9943,49.9266,49.9846,13172.0
2024-12-09 12:45:00,51.66,51.68,51.63,51.66,13183.0,49.975,49.9943,49.9459,49.975,13183.0
2024-12-09 12:50:00,51.67,51.67,51.64,51.64,12291.0,49.9846,49.9846,49.9556,49.9556,12291.0
2024-12-09 12:55:00,51.65,51.65,51.61,51.62,12054.0,49.9653,49.9653,49.9266,49.9363,12054.0
2024-12-09 13:00:00,51.62,51.67,51.59,51.65,9320.0,49.9363,49.9846,49.9072,49.9653,9320.0
2024-12-09 13:05:00,51.66,51.67,51.59,51.62,15817.0,49.975,49.9846,49.9072,49.9363,15817.0
2024-12-09 13:10:00,51.62,51.64,51.6,51.61,13505.0,49.9363,49.9556,49.9169,49.9266,13505.0
2024-12-09 13:15:00,51.61,51.63,51.6,51.63,10665.0,49.9266,49.9459,49.9169,49.9459,10665.0
2024-12-09 13:20:00,51.63,51.63,51.58,51.58,11564.0,49.9459,49.9459,49.8976,49.8976,11564.0
2024-12-09 13:25:00,51.58,51.59,51.55,51.58,25734.0,49.8976,49.9072,49.8685,49.8976,25734.0
2024-12-09 13:30:00,51.58,51.62,51.57,51.58,14426.0,49.8976,49.9363,49.8879,49.8976,14426.0
2024-12-09 13:35:00,51.56,51.58,51.54,51.58,16655.0,49.8782,49.8976,49.8589,49.8976,16655.0
2024-12-09 13:40:00,51.58,51.6,51.56,51.58,13655.0,49.8976,49.9169,49.8782,49.8976,13655.0
2024-12-09 13:45:00,51.58,51.6,51.57,51.59,15429.0,49.8976,49.9169,49.8879,49.9072,15429.0
2024-12-09 13:50:00,51.58,51.61,51.56,51.6,16217.0,49.8976,49.9266,49.8782,49.9169,16217.0
2024-12-09 13:55:00,51.61,51.62,51.59,51.61,12609.0,49.9266,49.9363,49.9072,49.9266,12609.0
2024-12-09 14:00:00,51.6,51.6,51.52,51.53,16412.0,49.9169,49.9169,49.8395,49.8492,16412.0
2024-12-09 14:05:00,51.54,51.54,51.48,51.52,24446.0,49.8589,49.8589,49.8008,49.8395,24446.0
2024-12-09 14:10:00,51.53,51.56,51.51,51.55,14724.0,49.8492,49.8782,49.8299,49.8685,14724.0
2024-12-09 14:15:00,51.54,51.54,51.5,51.51,11635.0,49.8589,49.8589,49.8202,49.8299,11635.0
2024-12-09 14:20:00,51.51,51.54,51.5,51.54,14432.0,49.8299,49.8589,49.8202,49.8589,14432.0
2024-12-09 14:25:00,51.54,51.54,51.5,51.52,21877.0,49.8589,49.8589,49.8202,49.8395,21877.0
2024-12-09 14:30:00,51.52,51.53,51.5,51.53,17307.0,49.8395,49.8492,49.8202,49.8492,17307.0
2024-12-09 14:35:00,51.53,51.58,51.52,51.55,28363.0,49.8492,49.8976,49.8395,49.8685,28363.0
2024-12-09 14:40:00,51.55,51.55,51.48,51.48,22787.0,49.8685,49.8685,49.8008,49.8008,22787.0
2024-12-09 14:45:00,51.48,51.54,51.46,51.53,22625.0,49.8008,49.8589,49.7815,49.8492,22625.0
2024-12-09 14:50:00,51.53,51.54,51.5,51.5,24758.0,49.8492,49.8589,49.8202,49.8202,24758.0
2024-12-09 14:55:00,51.51,51.53,51.5,51.53,21531.0,49.8299,49.8492,49.8202,49.8492,21531.0
2024-12-09 15:00:00,51.53,51.54,51.5,51.52,22018.0,49.8492,49.8589,49.8202,49.8395,22018.0
2024-12-09 15:05:00,51.52,51.53,51.41,51.45,22000.0,49.8395,49.8492,49.7331,49.7718,22000.0
2024-12-09 15:10:00,51.45,51.46,51.37,51.41,43737.0,49.7718,49.7815,49.6944,49.7331,43737.0
2024-12-09 15:15:00,51.41,51.48,51.4,51.48,23506.0,49.7331,49.8008,49.7234,49.8008,23506.0
2024-12-09 15:20:00,51.47,51.5,51.43,51.48,22114.0,49.7912,49.8202,49.7525,49.8008,22114.0
2024-12-09 15:25:00,51.48,51.53,51.47,51.51,19473.0,49.8008,49.8492,49.7912,49.8299,19473.0
2024-12-09 15:30:00,51.51,51.56,51.5,51.54,29359.0,49.8299,49.8782,49.8202,49.8589,29359.0
2024-12-09 15:35:00,51.54,51.56,51.5,51.51,44700.0,49.8589,49.8782,49.8202,49.8299,44700.0
2024-12-09 15:40:00,51.51,51.54,51.49,51.54,52924.0,49.8299,49.8589,49.8105,49.8589,52924.0
2024-12-09 15:45:00,51.54,51.54,51.43,51.46,43280.0,49.8589,49.8589,49.7525,49.7815,43280.0
2024-12-09 15:50:00,51.46,51.47,51.38,51.41,105587.0,49.7815,49.7912,49.7041,49.7331,105587.0
2024-12-09 15:55:00,51.41,51.42,51.26,51.34,441179.0,49.7331,49.7428,49.588,49.6654,441179.0
2024-12-10 09:30:00,51.55,51.55,51.24,51.31,77729.0,49.8685,49.8685,49.5687,49.6364,77729.0
2024-12-10 09:35:00,51.3,51.3,50.91,50.92,31424.0,49.6267,49.6267,49.2494,49.2591,31424.0
2024-12-10 09:40:00,50.91,50.98,50.81,50.9,25040.0,49.2494,49.3171,49.1527,49.2397,25040.0
2024-12-10 09:45:00,50.9,51.04,50.78,50.99,42271.0,49.2397,49.3752,49.1237,49.3268,42271.0
2024-12-10 09:50:00,51.01,51.11,50.98,51.05,28085.0,49.3462,49.4429,49.3171,49.3849,28085.0
2024-12-10 09:55:00,51.07,51.3,51.04,51.29,56763.0,49.4042,49.6267,49.3752,49.617,56763.0
2024-12-10 10:00:00,51.27,51.29,51.13,51.13,91431.0,49.5977,49.617,49.4622,49.4622,91431.0
2024-12-10 10:05:00,51.14,51.19,51.07,51.08,34278.0,49.4719,49.5203,49.4042,49.4139,34278.0
2024-12-10 10:10:00,51.07,51.11,51.0,51.0,16281.0,49.4042,49.4429,49.3365,49.3365,16281.0
2024-12-10 10:15:00,50.99,51.14,50.98,51.13,25252.0,49.3268,49.4719,49.3171,49.4622,25252.0
2024-12-10 10:20:00,51.12,51.15,51.05,51.13,15894.0,49.4526,49.4816,49.3849,49.4622,15894.0
2024-12-10 10:25:00,51.13,51.27,51.11,51.25,40076.0,49.4622,49.5977,49.4429,49.5783,40076.0
2024-12-10 10:30:00,51.25,51.43,51.25,51.42,32638.0,49.5783,49.7525,49.5783,49.7428,32638.0
2024-12-10 10:35:00,51.42,51.46,51.37,51.4,26105.0,49.7428,49.7815,49.6944,49.7234,26105.0
2024-12-10 10:40:00,51.42,51.48,51.36,51.47,30284.0,49.7428,49.8008,49.6847,49.7912,30284.0
2024-12-10 10:45:00,51.47,51.58,51.46,51.57,68209.0,49.7912,49.8976,49.7815,49.8879,68209.0
2024-12-10 10:50:00,51.58,51.62,51.55,51.59,34665.0,49.8976,49.9363,49.8685,49.9072,34665.0
2024-12-10 10:55:00,51.58,51.65,51.57,51.63,56953.0,49.8976,49.9653,49.8879,49.9459,56953.0
2024-12-10 11:00:00,51.64,51.78,51.63,51.74,69273.0,49.9556,50.091,49.9459,50.0524,69273.0
2024-12-10 11:05:00,51.75,51.75,51.61,51.66,39757.0,50.062,50.062,49.9266,49.975,39757.0
2024-12-10 11:10:00,51.67,51.74,51.62,51.65,23342.0,49.9846,50.0524,49.9363,49.9653,23342.0
2024-12-10 11:15:00,51.64,51.68,51.6,51.66,37396.0,49.9556,49.9943,49.9169,49.975,37396.0
2024-12-10 11:20:00,51.66,51.71,51.61,51.68,72504.0,49.975,50.0233,49.9266,49.9943,72504.0
2024-12-10 11:25:00,51.68,51.73,51.64,51.71,24857.0,49.9943,50.0427,49.9556,50.0233,24857.0
2024-12-10 11:30:00,51.69,51.75,51.68,51.73,45668.0,50.004,50.062,49.9943,50.0427,45668.0
2024-12-10 11:35:00,51.72,51.79,51.69,51.69,32845.0,50.033,50.1007,50.004,50.004,32845.0
2024-12-10 11:40:00,51.7,51.8,51.68,51.78,32076.0,50.0137,50.1104,49.9943,50.091,32076.0
2024-12-10 11:45:00,51.79,51.81,51.67,51.69,19540.0,50.1007,50.1201,49.9846,50.004,19540.0
2024-12-10 11:50:00,51.69,51.75,51.69,51.7,15816.0,50.004,50.062,50.004,50.0137,15816.0
2024-12-10 11:55:00,51.69,51.72,51.67,51.68,17757.0,50.004,50.033,49.9846,49.9943,17757.0
2024-12-10 12:00:00,51.68,51.68,51.56,51.59,26893.0,49.9943,49.9943,49.8782,49.9072,26893.0
2024-12-10 12:05:00,51.59,51.71,51.59,51.69,16428.0,49.9072,50.0233,49.9072,50.004,16428.0
2024-12-10 12:10:00,51.69,51.72,51.68,51.7,21619.0,50.004,50.033,49.9943,50.0137,21619.0
2024-12-10 12:15:00,51.7,51.75,51.69,51.71,18576.0,50.0137,50.062,50.004,50.0233,18576.0
2024-12-10 12:20:00,51.71,51.71,51.62,51.66,21795.0,50.0233,50.0233,49.9363,49.975,21795.0
2024-12-10 12:25:00,51.66,51.66,51.59,51.6,19695.0,49.975,49.975,49.9072,49.9169,19695.0
2024-12-10 12:30:00,51.6,51.62,51.57,51.62,18203.0,49.9169,49.9363,49.8879,49.9363,18203.0
2024-12-10 12:35:00,51.62,51.78,51.6,51.76,42182.0,49.9363,50.091,49.9169,50.0717,42182.0
2024-12-10 12:40:00,51.75,51.76,51.68,51.71,17468.0,50.062,50.0717,49.9943,50.0233,17468.0
2024-12-10 12:45:00,51.7,51.73,51.68,51.69,18707.0,50.0137,50.0427,49.9943,50.004,18707.0
2024-12-10 12:50:00,51.69,51.7,51.58,51.59,19897.0,50.004,50.0137,49.8976,49.9072,19897.0
2024-12-10 12:55:00,51.6,51.6,51.55,51.55,16394.0,49.9169,49.9169,49.8685,49.8685,16394.0
2024-12-10 13:00:00,51.56,51.56,51.48,51.53,38244.0,49.8782,49.8782,49.8008,49.8492,38244.0
2024-12-10 13:05:00,51.54,51.58,51.51,51.56,17266.0,49.8589,49.8976,49.8299,49.8782,17266.0
2024-12-10 13:10:00,51.57,51.57,51.53,51.53,23113.0,49.8879,49.8879,49.8492,49.8492,23113.0
2024-12-10 13:15:00,51.53,51.57,51.51,51.52,23635.0,49.8492,49.8879,49.8299,49.8395,23635.0
2024-12-10 13:20:00,51.52,51.56,51.5,51.56,15863.0,49.8395,49.8782,49.8202,49.8782,15863.0
2024-12-10 13:25:00,51.55,51.56,51.51,51.55,14741.0,49.8685,49.8782,49.8299,49.8685,14741.0
2024-12-10 13:30:00,51.54,51.57,51.46,51.48,18121.0,49.8589,49.8879,49.7815,49.8008,18121.0
2024-12-10 13:35:00,51.47,51.58,51.46,51.58,18231.0,49.7912,49.8976,49.7815,49.8976,18231.0
2024-12-10 13:40:00,51.58,51.58,51.49,51.5,18223.0,49.8976,49.8976,49.8105,49.8202,18223.0
2024-12-10 13:45:00,51.5,51.56,51.49,51.53,14561.0,49.8202,49.8782,49.8105,49.8492,14561.0
2024-12-10 13:50:00,51.52,51.54,51.5,51.51,10216.0,49.8395,49.8589,49.8202,49.8299,10216.0
2024-12-10 13:55:00,51.51,51.52,51.46,51.47,20669.0,49.8299,49.8395,49.7815,49.7912,20669.0
2024-12-10 14:00:00,51.46,51.48,51.41,51.42,21529.0,49.7815,49.8008,49.7331,49.7428,21529.0
2024-12-10 14:05:00,51.41,51.46,51.4,51.46,15172.0,49.7331,49.7815,49.7234,49.7815,15172.0
2024-12-10 14:10:00,51.46,51.46,51.39,51.41,22201.0,49.7815,49.7815,49.7138,49.7331,22201.0
2024-12-10 14:15:00,51.41,51.5,51.39,51.5,31782.0,49.7331,49.8202,49.7138,49.8202,31782.0
2024-12-10 14:20:00,51.49,51.52,51.49,51.51,59814.0,49.8105,49.8395,49.8105,49.8299,59814.0
2024-12-10 14:25:00,51.51,51.54,51.5,51.53,51050.0,49.8299,49.8589,49.8202,49.8492,51050.0
2024-12-10 14:30:00,51.53,51.53,51.48,51.5,31258.0,49.8492,49.8492,49.8008,49.8202,31258.0
2024-12-10 14:35:00,51.51,51.56,51.5,51.55,22309.0,49.8299,49.8782,49.8202,49.8685,22309.0
2024-12-10 14:40:00,51.55,51.6,51.54,51.58,19732.0,49.8685,49.9169,49.8589,49.8976,19732.0
2024-12-10 14:45:00,51.58,51.64,51.56,51.62,22998.0,49.8976,49.9556,49.8782,49.9363,22998.0
2024-12-10 14:50:00,51.63,51.65,51.59,51.63,32513.0,49.9459,49.9653,49.9072,49.9459,32513.0
2024-12-10 14:55:00,51.62,51.64,51.58,51.64,40118.0,49.9363,49.9556,49.8976,49.9556,40118.0
2024-12-10 15:00:00,51.63,51.71,51.57,51.69,40598.0,49.9459,50.0233,49.8879,50.004,40598.0
2024-12-10 15:05:00,51.69,51.7,51.6,51.61,33526.0,50.004,50.0137,49.9169,49.9266,33526.0
2024-12-10 15:10:00,51.6,51.6,51.52,51.52,47089.0,49.9169,49.9169,49.8395,49.8395,47089.0
2024-12-10 15:15:00,51.53,51.6,51.52,51.58,34546.0,49.8492,49.9169,49.8395,49.8976,34546.0
2024-12-10 15:20:00,51.57,51.58,51.52,51.54,118156.0,49.8879,49.8976,49.8395,49.8589,118156.0
2024-12-10 15:25:00,51.54,51.54,51.49,51.53,85167.0,49.8589,49.8589,49.8105,49.8492,85167.0
2024-12-10 15:30:00,51.53,51.58,51.5,51.57,90798.0,49.8492,49.8976,49.8202,49.8879,90798.0
2024-12-10 15:35:00,51.57,51.58,51.53,51.55,52947.0,49.8879,49.8976,49.8492,49.8685,52947.0
2024-12-10 15:40:00,51.56,51.58,51.52,51.53,44573.0,49.8782,49.8976,49.8395,49.8492,44573.0
2024-12-10 15:45:00,51.54,51.56,51.47,51.51,195498.0,49.8589,49.8782,49.7912,49.8299,195498.0
2024-12-10 15:50:00,51.51,51.55,51.44,51.5,311364.0,49.8299,49.8685,49.7621,49.8202,311364.0
2024-12-10 15:55:00,51.49,51.59,51.49,51.57,588915.0,49.8105,49.9072,49.8105,49.8879,588915.0
2024-12-11 09:30:00,52.0,52.23,51.93,52.17,204874.0,50.3039,50.5264,50.2362,50.4683,204874.0
2024-12-11 09:35:00,52.16,52.24,51.85,51.89,87378.0,50.4587,50.536,50.1588,50.1975,87378.0
2024-12-11 09:40:00,51.9,52.06,51.88,51.89,64899.0,50.2071,50.3619,50.1878,50.1975,64899.0
2024-12-11 09:45:00,51.9,51.91,51.69,51.81,72281.0,50.2071,50.2168,50.004,50.1201,72281.0
2024-12-11 09:50:00,51.79,51.85,51.57,51.59,115375.0,50.1007,50.1588,49.8879,49.9072,115375.0
2024-12-11 09:55:00,51.59,51.75,51.58,51.66,82577.0,49.9072,50.062,49.8976,49.975,82577.0
2024-12-11 10:00:00,51.66,51.71,51.54,51.62,55888.0,49.975,50.0233,49.8589,49.9363,55888.0
2024-12-11 10:05:00,51.63,51.64,51.37,51.37,99447.0,49.9459,49.9556,49.6944,49.6944,99447.0
2024-12-11 10:10:00,51.37,51.59,51.36,51.48,69519.0,49.6944,49.9072,49.6847,49.8008,69519.0
2024-12-11 10:15:00,51.47,51.57,51.41,51.53,57938.0,49.7912,49.8879,49.7331,49.8492,57938.0
2024-12-11 10:20:00,51.52,51.56,51.49,51.51,45708.0,49.8395,49.8782,49.8105,49.8299,45708.0
2024-12-11 10:25:00,51.52,51.55,51.46,51.55,77423.0,49.8395,49.8685,49.7815,49.8685,77423.0
2024-12-11 10:30:00,51.54,51.55,51.36,51.37,44327.0,49.8589,49.8685,49.6847,49.6944,44327.0
2024-12-11 10:35:00,51.37,51.43,51.35,51.38,71451.0,49.6944,49.7525,49.6751,49.7041,71451.0
2024-12-11 10:40:00,51.38,51.51,51.38,51.45,39602.0,49.7041,49.8299,49.7041,49.7718,39602.0
2024-12-11 10:45:00,51.45,51.52,51.4,51.52,28673.0,49.7718,49.8395,49.7234,49.8395,28673.0
2024-12-11 10:50:00,51.52,51.55,51.46,51.55,27600.0,49.8395,49.8685,49.7815,49.8685,27600.0
2024-12-11 10:55:00,51.55,51.6,51.53,51.54,23730.0,49.8685,49.9169,49.8492,49.8589,23730.0
2024-12-11 11:00:00,51.55,51.64,51.5,51.63,73967.0,49.8685,49.9556,49.8202,49.9459,73967.0
2024-12-11 11:05:00,51.62,51.63,51.55,51.58,93703.0,49.9363,49.9459,49.8685,49.8976,93703.0
2024-12-11 11:10:00,51.58,51.61,51.55,51.59,30181.0,49.8976,49.9266,49.8685,49.9072,30181.0
2024-12-11 11:15:00,51.59,51.62,51.55,51.6,45961.0,49.9072,49.9363,49.8685,49.9169,45961.0
2024-12-11 11:20:00,51.6,51.6,51.56,51.59,73521.0,49.9169,49.9169,49.8782,49.9072,73521.0
2024-12-11 11:25:00,51.6,51.75,51.6,51.73,41503.0,49.9169,50.062,49.9169,50.0427,41503.0
2024-12-11 11:30:00,51.73,51.75,51.59,51.59,100738.0,50.0427,50.062,49.9072,49.9072,100738.0
2024-12-11 11:35:00,51.6,51.66,51.57,51.66,35824.0,49.9169,49.975,49.8879,49.975,35824.0
2024-12-11 11:40:00,51.67,51.83,51.67,51.83,40364.0,49.9846,50.1394,49.9846,50.1394,40364.0
2024-12-11 11:45:00,51.82,51.82,51.75,51.76,32215.0,50.1297,50.1297,50.062,50.0717,32215.0
2024-12-11 11:50:00,51.77,51.77,51.67,51.71,96598.0,50.0814,50.0814,49.9846,50.0233,96598.0
2024-12-11 11:55:00,51.71,51.75,51.69,51.73,16421.0,50.0233,50.062,50.004,50.0427,16421.0
2024-12-11 12:00:00,51.73,51.77,51.72,51.75,20126.0,50.0427,50.0814,50.033,50.062,20126.0
2024-12-11 12:05:00,51.75,51.77,51.7,51.74,44917.0,50.062,50.0814,50.0137,50.0524,44917.0
2024-12-11 12:10:00,51.73,51.76,51.72,51.73,29371.0,50.0427,50.0717,50.033,50.0427,29371.0
2024-12-11 12:15:00,51.73,51.76,51.69,51.72,40561.0,50.0427,50.0717,50.004,50.033,40561.0
2024-12-11 12:20:00,51.72,51.74,51.7,51.7,38373.0,50.033,50.0524,50.0137,50.0137,38373.0
2024-12-11 12:25:00,51.71,51.73,51.69,51.7,30160.0,50.0233,50.0427,50.004,50.0137,30160.0
2024-12-11 12:30:00,51.7,51.76,51.68,51.71,28401.0,50.0137,50.0717,49.9943,50.0233,28401.0
2024-12-11 12:35:00,51.71,51.73,51.7,51.72,28554.0,50.0233,50.0427,50.0137,50.033,28554.0
2024-12-11 12:40:00,51.73,51.8,51.72,51.79,26043.0,50.0427,50.1104,50.033,50.1007,26043.0
2024-12-11 12:45:00,51.79,51.84,51.78,51.8,24847.0,50.1007,50.1491,50.091,50.1104,24847.0
2024-12-11 12:50:00,51.8,51.83,51.74,51.75,64762.0,50.1104,50.1394,50.0524,50.062,64762.0
2024-12-11 12:55:00,51.74,51.75,51.71,51.73,33818.0,50.0524,50.062,50.0233,50.0427,33818.0
2024-12-11 13:00:00,51.73,51.79,51.72,51.76,22656.0,50.0427,50.1007,50.033,50.0717,22656.0
2024-12-11 13:05:00,51.75,51.76,51.66,51.66,43907.0,50.062,50.0717,49.975,49.975,43907.0
2024-12-11 13:10:00,51.67,51.71,51.59,51.66,82781.0,49.9846,50.0233,49.9072,49.975,82781.0
2024-12-11 13:15:00,51.66,51.68,51.6,51.62,83505.0,49.975,49.9943,49.9169,49.9363,83505.0
2024-12-11 13:20:00,51.61,51.71,51.59,51.71,36059.0,49.9266,50.0233,49.9072,50.0233,36059.0
2024-12-11 13:25:00,51.7,51.71,51.65,51.66,15799.0,50.0137,50.0233,49.9653,49.975,15799.0
2024-12-11 13:30:00,51.66,51.7,51.63,51.65,37657.0,49.975,50.0137,49.9459,49.9653,37657.0
2024-12-11 13:35:00,51.65,51.65,51.58,51.58,17741.0,49.9653,49.9653,49.8976,49.8976,17741.0
2024-12-11 13:40:00,51.59,51.61,51.57,51.61,19420.0,49.9072,49.9266,49.8879,49.9266,19420.0
2024-12-11 13:45:00,51.61,51.62,51.57,51.62,51640.0,49.9266,49.9363,49.8879,49.9363,51640.0
2024-12-11 13:50:00,51.61,51.63,51.6,51.63,72988.0,49.9266,49.9459,49.9169,49.9459,72988.0
2024-12-11 13:55:00,51.63,51.63,51.59,51.6,20554.0,49.9459,49.9459,49.9072,49.9169,20554.0
2024-12-11 14:00:00,51.6,51.6,51.53,51.53,41612.0,49.9169,49.9169,49.8492,49.8492,41612.0
2024-12-11 14:05:00,51.54,51.57,51.51,51.51,21407.0,49.8589,49.8879,49.8299,49.8299,21407.0
2024-12-11 14:10:00,51.51,51.51,51.44,51.46,25288.0,49.8299,49.8299,49.7621,49.7815,25288.0
2024-12-11 14:15:00,51.44,51.48,51.43,51.44,35857.0,49.7621,49.8008,49.7525,49.7621,35857.0
2024-12-11 14:20:00,51.43,51.44,51.36,51.39,18029.0,49.7525,49.7621,49.6847,49.7138,18029.0
2024-12-11 14:25:00,51.4,51.46,51.39,51.46,19239.0,49.7234,49.7815,49.7138,49.7815,19239.0
2024-12-11 14:30:00,51.46,51.57,51.45,51.57,30542.0,49.7815,49.8879,49.7718,49.8879,30542.0
2024-12-11 14:35:00,51.57,51.57,51.55,51.57,32769.0,49.8879,49.8879,49.8685,49.8879,32769.0
2024-12-11 14:40:00,51.56,51.6,51.53,51.54,31719.0,49.8782,49.9169,49.8492,49.8589,31719.0
2024-12-11 14:45:00,51.53,51.55,51.5,51.51,33692.0,49.8492,49.8685,49.8202,49.8299,33692.0
2024-12-11 14:50:00,51.51,51.55,51.51,51.52,17453.0,49.8299,49.8685,49.8299,49.8395,17453.0
2024-12-11 14:55:00,51.52,51.52,51.48,51.51,41833.0,49.8395,49.8395,49.8008,49.8299,41833.0
2024-12-11 15:00:00,51.5,51.51,51.45,51.5,46929.0,49.8202,49.8299,49.7718,49.8202,46929.0
2024-12-11 15:05:00,51.51,51.52,51.46,51.47,106817.0,49.8299,49.8395,49.7815,49.7912,106817.0
2024-12-11 15:10:00,51.48,51.48,51.41,51.43,78562.0,49.8008,49.8008,49.7331,49.7525,78562.0
2024-12-11 15:15:00,51.43,51.44,51.36,51.41,72327.0,49.7525,49.7621,49.6847,49.7331,72327.0
2024-12-11 15:20:00,51.41,51.43,51.33,51.34,48949.0,49.7331,49.7525,49.6557,49.6654,48949.0
2024-12-11 15:25:00,51.33,51.35,51.29,51.34,49126.0,49.6557,49.6751,49.617,49.6654,49126.0
2024-12-11 15:30:00,51.34,51.34,51.25,51.27,63373.0,49.6654,49.6654,49.5783,49.5977,63373.0
2024-12-11 15:35:00,51.27,51.36,51.25,51.34,68189.0,49.5977,49.6847,49.5783,49.6654,68189.0
2024-12-11 15:40:00,51.33,51.35,51.29,51.34,86494.0,49.6557,49.6751,49.617,49.6654,86494.0
2024-12-11 15:45:00,51.34,51.47,51.33,51.46,116579.0,49.6654,49.7912,49.6557,49.7815,116579.0
2024-12-11 15:50:00,51.46,51.5,51.4,51.41,275641.0,49.7815,49.8202,49.7234,49.7331,275641.0
2024-12-11 15:55:00,51.41,51.42,51.27,51.33,554876.0,49.7331,49.7428,49.5977,49.6557,554876.0
2024-12-12 09:30:00,51.51,51.81,51.09,51.38,289964.0,49.8299,50.1201,49.4236,49.7041,289964.0
2024-12-12 09:35:00,51.41,51.67,51.35,51.43,54451.0,49.7331,49.9846,49.6751,49.7525,54451.0
2024-12-12 09:40:00,51.4,51.53,51.35,51.49,27590.0,49.7234,49.8492,49.6751,49.8105,27590.0
2024-12-12 09:45:00,51.48,51.58,51.43,51.51,36366.0,49.8008,49.8976,49.7525,49.8299,36366.0
2024-12-12 09:50:00,51.52,51.53,51.33,51.35,49526.0,49.8395,49.8492,49.6557,49.6751,49526.0
2024-12-12 09:55:00,51.35,51.38,51.31,51.34,37036.0,49.6751,49.7041,49.6364,49.6654,37036.0
2024-12-12 10:00:00,51.34,51.39,51.16,51.17,61235.0,49.6654,49.7138,49.4913,49.5009,61235.0
2024-12-12 10:05:00,51.16,51.23,51.12,51.16,25928.0,49.4913,49.559,49.4526,49.4913,25928.0
2024-12-12 10:10:00,51.19,51.3,51.1,51.29,49552.0,49.5203,49.6267,49.4332,49.617,49552.0
2024-12-12 10:15:00,51.29,51.4,51.28,51.38,58285.0,49.617,49.7234,49.6074,49.7041,58285.0
2024-12-12 10:20:00,51.39,51.45,51.36,51.43,63274.0,49.7138,49.7718,49.6847,49.7525,63274.0
2024-12-12 10:25:00,51.42,51.53,51.4,51.48,152596.0,49.7428,49.8492,49.7234,49.8008,152596.0
2024-12-12 10:30:00,51.47,51.7,51.45,51.7,166710.0,49.7912,50.0137,49.7718,50.0137,166710.0
2024-12-12 10:35:00,51.7,51.71,51.52,51.53,67881.0,50.0137,50.0233,49.8395,49.8492,67881.0
2024-12-12 10:40:00,51.51,51.61,51.47,51.49,57995.0,49.8299,49.9266,49.7912,49.8105,57995.0
2024-12-12 10:45:00,51.5,51.5,51.38,51.39,94982.0,49.8202,49.8202,49.7041,49.7138,94982.0
2024-12-12 10:50:00,51.39,51.53,51.34,51.48,47207.0,49.7138,49.8492,49.6654,49.8008,47207.0
2024-12-12 10:55:00,51.48,51.63,51.47,51.6,47292.0,49.8008,49.9459,49.7912,49.9169,47292.0
2024-12-12 11:00:00,51.61,51.61,51.51,51.55,66452.0,49.9266,49.9266,49.8299,49.8685,66452.0
2024-12-12 11:05:00,51.55,51.62,51.53,51.61,30395.0,49.8685,49.9363,49.8492,49.9266,30395.0
2024-12-12 11:10:00,51.61,51.7,51.5,51.5,66171.0,49.9266,50.0137,49.8202,49.8202,66171.0
2024-12-12 11:15:00,51.5,51.53,51.47,51.5,24807.0,49.8202,49.8492,49.7912,49.8202,24807.0
2024-12-12 11:20:00,51.5,51.57,51.49,51.54,32085.0,49.8202,49.8879,49.8105,49.8589,32085.0
2024-12-12 11:25:00,51.54,51.63,51.54,51.56,33624.0,49.8589,49.9459,49.8589,49.8782,33624.0
2024-12-12 11:30:00,51.55,51.65,51.54,51.6,48993.0,49.8685,49.9653,49.8589,49.9169,48993.0
2024-12-12 11:35:00,51.59,51.6,51.46,51.47,21369.0,49.9072,49.9169,49.7815,49.7912,21369.0
2024-12-12 11:40:00,51.46,51.49,51.45,51.47,13029.0,49.7815,49.8105,49.7718,49.7912,13029.0
2024-12-12 11:45:00,51.46,51.48,51.42,51.45,11927.0,49.7815,49.8008,49.7428,49.7718,11927.0
2024-12-12 11:50:00,51.45,51.48,51.41,51.42,18414.0,49.7718,49.8008,49.7331,49.7428,18414.0
2024-12-12 11:55:00,51.42,51.44,51.38,51.39,19353.0,49.7428,49.7621,49.7041,49.7138,19353.0
2024-12-12 12:00:00,51.39,51.41,51.36,51.37,14877.0,49.7138,49.7331,49.6847,49.6944,14877.0
2024-12-12 12:05:00,51.36,51.38,51.32,51.33,214685.0,49.6847,49.7041,49.6461,49.6557,214685.0
2024-12-12 12:10:00,51.32,51.34,51.29,51.34,67322.0,49.6461,49.6654,49.617,49.6654,67322.0
2024-12-12 12:15:00,51.34,51.37,51.3,51.34,25396.0,49.6654,49.6944,49.6267,49.6654,25396.0
2024-12-12 12:20:00,51.35,51.35,51.29,51.34,13545.0,49.6751,49.6751,49.617,49.6654,13545.0
2024-12-12 12:25:00,51.34,51.35,51.28,51.29,15340.0,49.6654,49.6751,49.6074,49.617,15340.0
2024-12-12 12:30:00,51.28,51.29,51.24,51.27,24772.0,49.6074,49.617,49.5687,49.5977,24772.0
2024-12-12 12:35:00,51.28,51.28,51.24,51.28,24636.0,49.6074,49.6074,49.5687,49.6074,24636.0
2024-12-12 12:40:00,51.27,51.27,51.22,51.25,33283.0,49.5977,49.5977,49.5493,49.5783,33283.0
2024-12-12 12:45:00,51.27,51.29,51.23,51.25,23274.0,49.5977,49.617,49.559,49.5783,23274.0
2024-12-12 12:50:00,51.24,51.3,51.24,51.28,26105.0,49.5687,49.6267,49.5687,49.6074,26105.0
2024-12-12 12:55:00,51.29,51.32,51.28,51.3,11754.0,49.617,49.6461,49.6074,49.6267,11754.0
2024-12-12 13:00:00,51.3,51.32,51.26,51.28,9967.0,49.6267,49.6461,49.588,49.6074,9967.0
2024-12-12 13:05:00,51.28,51.37,51.27,51.37,40354.0,49.6074,49.6944,49.5977,49.6944,40354.0
2024-12-12 13:10:00,51.36,51.37,51.3,51.31,29774.0,49.6847,49.6944,49.6267,49.6364,29774.0
2024-12-12 13:15:00,51.3,51.35,51.3,51.34,21564.0,49.6267,49.6751,49.6267,49.6654,21564.0
2024-12-12 13:20:00,51.34,51.36,51.31,51.34,25785.0,49.6654,49.6847,49.6364,49.6654,25785.0
2024-12-12 13:25:00,51.34,51.34,51.3,51.3,39737.0,49.6654,49.6654,49.6267,49.6267,39737.0
2024-12-12 13:30:00,51.31,51.32,51.27,51.29,27874.0,49.6364,49.6461,49.5977,49.617,27874.0
2024-12-12 13:35:00,51.28,51.29,51.23,51.26,23856.0,49.6074,49.617,49.559,49.588,23856.0
2024-12-12 13:40:00,51.26,51.32,51.26,51.3,41712.0,49.588,49.6461,49.588,49.6267,41712.0
2024-12-12 13:45:00,51.29,51.3,51.25,51.27,30465.0,49.617,49.6267,49.5783,49.5977,30465.0
2024-12-12 13:50:00,51.26,51.33,51.26,51.33,28162.0,49.588,49.6557,49.588,49.6557,28162.0
2024-12-12 13:55:00,51.32,51.33,51.3,51.3,22708.0,49.6461,49.6557,49.6267,49.6267,22708.0
2024-12-12 14:00:00,51.3,51.35,51.3,51.33,58010.0,49.6267,49.6751,49.6267,49.6557,58010.0
2024-12-12 14:05:00,51.33,51.33,51.28,51.29,110400.0,49.6557,49.6557,49.6074,49.617,110400.0
2024-12-12 14:10:00,51.29,51.3,51.25,51.25,55161.0,49.617,49.6267,49.5783,49.5783,55161.0
2024-12-12 14:15:00,51.26,51.29,51.25,51.25,35425.0,49.588,49.617,49.5783,49.5783,35425.0
2024-12-12 14:20:00,51.25,51.28,51.22,51.26,25848.0,49.5783,49.6074,49.5493,49.588,25848.0
2024-12-12 14:25:00,51.26,51.28,51.16,51.16,26574.0,49.588,49.6074,49.4913,49.4913,26574.0
2024-12-12 14:30:00,51.16,51.18,51.14,51.15,28265.0,49.4913,49.5106,49.4719,49.4816,28265.0
2024-12-12 14:35:00,51.15,51.24,51.14,51.24,50538.0,49.4816,49.5687,49.4719,49.5687,50538.0
2024-12-12 14:40:00,51.23,51.24,51.2,51.23,25027.0,49.559,49.5687,49.53,49.559,25027.0
2024-12-12 14:45:00,51.22,51.25,51.19,51.2,37690.0,49.5493,49.5783,49.5203,49.53,37690.0
2024-12-12 14:50:00,51.21,51.23,51.17,51.2,44805.0,49.5396,49.559,49.5009,49.53,44805.0
2024-12-12 14:55:00,51.21,51.22,51.19,51.2,191962.0,49.5396,49.5493,49.5203,49.53,191962.0
2024-12-12 15:00:00,51.21,51.28,51.2,51.26,40869.0,49.5396,49.6074,49.53,49.588,40869.0
2024-12-12 15:05:00,51.26,51.31,51.23,51.3,45476.0,49.588,49.6364,49.559,49.6267,45476.0
2024-12-12 15:10:00,51.29,51.31,51.28,51.3,61938.0,49.617,49.6364,49.6074,49.6267,61938.0
2024-12-12 15:15:00,51.3,51.32,51.28,51.3,150009.0,49.6267,49.6461,49.6074,49.6267,150009.0
2024-12-12 15:20:00,51.3,51.35,51.28,51.35,95697.0,49.6267,49.6751,49.6074,49.6751,95697.0
2024-12-12 15:25:00,51.35,51.35,51.3,51.3,45025.0,49.6751,49.6751,49.6267,49.6267,45025.0
2024-12-12 15:30:00,51.3,51.34,51.3,51.34,279761.0,49.6267,49.6654,49.6267,49.6654,279761.0
2024-12-12 15:35:00,51.34,51.35,51.31,51.33,78079.0,49.6654,49.6751,49.6364,49.6557,78079.0
2024-12-12 15:40:00,51.33,51.33,51.24,51.31,92569.0,49.6557,49.6557,49.5687,49.6364,92569.0
2024-12-12 15:45:00,51.3,51.32,51.27,51.3,82052.0,49.6267,49.6461,49.5977,49.6267,82052.0
2024-12-12 15:50:00,51.3,51.3,51.17,51.18,134521.0,49.6267,49.6267,49.5009,49.5106,134521.0
2024-12-12 15:55:00,51.18,51.18,51.07,51.09,389412.0,49.5106,49.5106,49.4042,49.4236,389412.0
2024-12-13 09:30:00,51.23,51.33,50.95,51.22,146258.0,49.559,49.6557,49.2881,49.5493,146258.0
2024-12-13 09:35:00,51.21,51.28,51.02,51.28,63825.0,49.5396,49.6074,49.3558,49.6074,63825.0
2024-12-13 09:40:00,51.28,51.28,50.99,51.03,36976.0,49.6074,49.6074,49.3268,49.3655,36976.0
2024-12-13 09:45:00,51.01,51.18,50.95,51.13,118944.0,49.3462,49.5106,49.2881,49.4622,118944.0
2024-12-13 09:50:00,51.12,51.12,50.99,51.04,53803.0,49.4526,49.4526,49.3268,49.3752,53803.0
2024-12-13 09:55:00,51.03,51.07,50.79,50.83,100617.0,49.3655,49.4042,49.1333,49.172,100617.0
2024-12-13 10:00:00,50.82,50.91,50.73,50.85,88702.0,49.1624,49.2494,49.0753,49.1914,88702.0
2024-12-13 10:05:00,50.87,50.9,50.82,50.88,25549.0,49.2107,49.2397,49.1624,49.2204,25549.0
2024-12-13 10:10:00,50.89,50.9,50.76,50.78,28260.0,49.2301,49.2397,49.1043,49.1237,28260.0
2024-12-13 10:15:00,50.78,50.81,50.73,50.79,30276.0,49.1237,49.1527,49.0753,49.1333,30276.0
2024-12-13 10:20:00,50.79,50.9,50.77,50.9,35080.0,49.1333,49.2397,49.114,49.2397,35080.0
2024-12-13 10:25:00,50.9,50.99,50.89,50.98,52268.0,49.2397,49.3268,49.2301,49.3171,52268.0
2024-12-13 10:30:00,50.97,50.99,50.88,50.93,40364.0,49.3075,49.3268,49.2204,49.2688,40364.0
2024-12-13 10:35:00,50.93,50.99,50.93,50.97,32892.0,49.2688,49.3268,49.2688,49.3075,32892.0
2024-12-13 10:40:00,50.98,50.99,50.88,50.89,29360.0,49.3171,49.3268,49.2204,49.2301,29360.0
2024-12-13 10:45:00,50.9,50.92,50.86,50.9,31555.0,49.2397,49.2591,49.2011,49.2397,31555.0
2024-12-13 10:50:00,50.9,50.94,50.87,50.9,36959.0,49.2397,49.2784,49.2107,49.2397,36959.0
2024-12-13 10:55:00,50.89,51.01,50.89,51.01,44733.0,49.2301,49.3462,49.2301,49.3462,44733.0
2024-12-13 11:00:00,51.01,51.02,50.93,50.98,41579.0,49.3462,49.3558,49.2688,49.3171,41579.0
2024-12-13 11:05:00,50.98,51.12,50.96,51.12,26367.0,49.3171,49.4526,49.2978,49.4526,26367.0
2024-12-13 11:10:00,51.12,51.15,51.08,51.12,47342.0,49.4526,49.4816,49.4139,49.4526,47342.0
2024-12-13 11:15:00,51.11,51.18,51.1,51.11,45715.0,49.4429,49.5106,49.4332,49.4429,45715.0
2024-12-13 11:20:00,51.12,51.2,51.1,51.18,31546.0,49.4526,49.53,49.4332,49.5106,31546.0
2024-12-13 11:25:00,51.18,51.22,51.14,51.22,32103.0,49.5106,49.5493,49.4719,49.5493,32103.0
2024-12-13 11:30:00,51.21,51.22,51.15,51.15,28506.0,49.5396,49.5493,49.4816,49.4816,28506.0
2024-12-13 11:35:00,51.16,51.16,51.08,51.1,43193.0,49.4913,49.4913,49.4139,49.4332,43193.0
2024-12-13 11:40:00,51.09,51.1,51.03,51.04,44948.0,49.4236,49.4332,49.3655,49.3752,44948.0
2024-12-13 11:45:00,51.03,51.05,51.01,51.05,36018.0,49.3655,49.3849,49.3462,49.3849,36018.0
2024-12-13 11:50:00,51.05,51.14,51.05,51.12,27373.0,49.3849,49.4719,49.3849,49.4526,27373.0
2024-12-13 11:55:00,51.12,51.16,51.11,51.15,23250.0,49.4526,49.4913,49.4429,49.4816,23250.0
2024-12-13 12:00:00,51.14,51.14,51.04,51.05,24701.0,49.4719,49.4719,49.3752,49.3849,24701.0
2024-12-13 12:05:00,51.04,51.06,51.0,51.02,13440.0,49.3752,49.3945,49.3365,49.3558,13440.0
2024-12-13 12:10:00,51.02,51.03,50.93,50.96,38449.0,49.3558,49.3655,49.2688,49.2978,38449.0
2024-12-13 12:15:00,50.96,50.96,50.9,50.91,37281.0,49.2978,49.2978,49.2397,49.2494,37281.0
2024-12-13 12:20:00,50.91,50.93,50.88,50.9,50208.0,49.2494,49.2688,49.2204,49.2397,50208.0
2024-12-13 12:25:00,50.9,50.9,50.8,50.83,30521.0,49.2397,49.2397,49.143,49.172,30521.0
2024-12-13 12:30:00,50.83,50.84,50.75,50.78,28526.0,49.172,49.1817,49.0946,49.1237,28526.0
2024-12-13 12:35:00,50.78,50.8,50.76,50.77,26356.0,49.1237,49.143,49.1043,49.114,26356.0
2024-12-13 12:40:00,50.76,50.85,50.75,50.82,28466.0,49.1043,49.1914,49.0946,49.1624,28466.0
2024-12-13 12:45:00,50.81,50.85,50.8,50.85,23274.0,49.1527,49.1914,49.143,49.1914,23274.0
2024-12-13 12:50:00,50.86,50.94,50.84,50.92,21793.0,49.2011,49.2784,49.1817,49.2591,21793.0
2024-12-13 12:55:00,50.91,50.93,50.9,50.91,21987.0,49.2494,49.2688,49.2397,49.2494,21987.0
2024-12-13 13:00:00,50.91,50.95,50.9,50.93,16644.0,49.2494,49.2881,49.2397,49.2688,16644.0
2024-12-13 13:05:00,50.93,50.93,50.88,50.9,25208.0,49.2688,49.2688,49.2204,49.2397,25208.0
2024-12-13 13:10:00,50.9,50.94,50.89,50.94,15880.0,49.2397,49.2784,49.2301,49.2784,15880.0
2024-12-13 13:15:00,50.94,51.0,50.93,50.99,22251.0,49.2784,49.3365,49.2688,49.3268,22251.0
2024-12-13 13:20:00,50.98,51.0,50.96,50.97,16903.0,49.3171,49.3365,49.2978,49.3075,16903.0
2024-12-13 13:25:00,50.97,51.01,50.94,51.01,46430.0,49.3075,49.3462,49.2784,49.3462,46430.0
2024-12-13 13:30:00,51.01,51.1,51.0,51.09,36512.0,49.3462,49.4332,49.3365,49.4236,36512.0
2024-12-13 13:35:00,51.1,51.1,51.0,51.02,59861.0,49.4332,49.4332,49.3365,49.3558,59861.0
2024-12-13 13:40:00,51.02,51.02,50.96,51.0,20684.0,49.3558,49.3558,49.2978,49.3365,20684.0
2024-12-13 13:45:00,51.0,51.01,50.92,50.95,32414.0,49.3365,49.3462,49.2591,49.2881,32414.0
2024-12-13 13:50:00,50.95,50.96,50.9,50.91,16569.0,49.2881,49.2978,49.2397,49.2494,16569.0
2024-12-13 13:55:00,50.91,50.93,50.89,50.9,48672.0,49.2494,49.2688,49.2301,49.2397,48672.0
2024-12-13 14:00:00,50.9,51.01,50.89,51.0,22414.0,49.2397,49.3462,49.2301,49.3365,22414.0
2024-12-13 14:05:00,51.0,51.02,50.98,51.02,31699.0,49.3365,49.3558,49.3171,49.3558,31699.0
2024-12-13 14:10:00,51.01,51.01,50.97,50.98,22168.0,49.3462,49.3462,49.3075,49.3171,22168.0
2024-12-13 14:15:00,50.97,51.01,50.96,51.01,21453.0,49.3075,49.3462,49.2978,49.3462,21453.0
2024-12-13 14:20:00,51.01,51.02,50.96,50.97,21592.0,49.3462,49.3558,49.2978,49.3075,21592.0
2024-12-13 14:25:00,50.97,51.0,50.93,50.94,25662.0,49.3075,49.3365,49.2688,49.2784,25662.0
2024-12-13 14:30:00,50.94,50.99,50.93,50.99,20792.0,49.2784,49.3268,49.2688,49.3268,20792.0
2024-12-13 14:35:00,50.99,51.06,50.98,51.05,153913.0,49.3268,49.3945,49.3171,49.3849,153913.0
2024-12-13 14:40:00,51.06,51.08,51.03,51.05,61201.0,49.3945,49.4139,49.3655,49.3849,61201.0
2024-12-13 14:45:00,51.05,51.08,51.05,51.08,199767.0,49.3849,49.4139,49.3849,49.4139,199767.0
2024-12-13 14:50:00,51.08,51.15,51.03,51.08,157384.0,49.4139,49.4816,49.3655,49.4139,157384.0
2024-12-13 14:55:00,51.08,51.09,50.99,51.05,151713.0,49.4139,49.4236,49.3268,49.3849,151713.0
2024-12-13 15:00:00,51.05,51.08,51.03,51.04,37886.0,49.3849,49.4139,49.3655,49.3752,37886.0
2024-12-13 15:05:00,51.04,51.05,50.98,51.01,27765.0,49.3752,49.3849,49.3171,49.3462,27765.0
2024-12-13 15:10:00,51.02,51.05,51.0,51.02,38359.0,49.3558,49.3849,49.3365,49.3558,38359.0
2024-12-13 15:15:00,51.02,51.03,50.99,51.0,35005.0,49.3558,49.3655,49.3268,49.3365,35005.0
2024-12-13 15:20:00,51.0,51.06,50.97,51.05,46628.0,49.3365,49.3945,49.3075,49.3849,46628.0
2024-12-13 15:25:00,51.05,51.06,50.96,50.97,55193.0,49.3849,49.3945,49.2978,49.3075,55193.0
2024-12-13 15:30:00,50.97,50.99,50.95,50.99,46298.0,49.3075,49.3268,49.2881,49.3268,46298.0
2024-12-13 15:35:00,50.99,51.0,50.97,50.98,48123.0,49.3268,49.3365,49.3075,49.3171,48123.0
2024-12-13 15:40:00,50.98,51.02,50.94,51.0,53407.0,49.3171,49.3558,49.2784,49.3365,53407.0
2024-12-13 15:45:00,51.0,51.06,51.0,51.05,63030.0,49.3365,49.3945,49.3365,49.3849,63030.0
2024-12-13 15:50:00,51.05,51.08,50.97,50.98,185301.0,49.3849,49.4139,49.3075,49.3171,185301.0
2024-12-13 15:55:00,50.98,51.06,50.96,51.06,491135.0,49.3171,49.3945,49.2978,49.3945,491135.0
2024-12-16 09:30:00,51.16,51.16,50.64,50.76,147974.0,49.4913,49.4913,48.9882,49.1043,147974.0
2024-12-16 09:35:00,50.76,51.02,50.75,50.87,41128.0,49.1043,49.3558,49.0946,49.2107,41128.0
2024-12-16 09:40:00,50.85,50.94,50.84,50.93,39421.0,49.1914,49.2784,49.1817,49.2688,39421.0
2024-12-16 09:45:00,50.9,51.06,50.9,51.05,52602.0,49.2397,49.3945,49.2397,49.3849,52602.0
2024-12-16 09:50:00,51.05,51.08,50.91,50.91,40886.0,49.3849,49.4139,49.2494,49.2494,40886.0
2024-12-16 09:55:00,50.9,50.97,50.89,50.93,38430.0,49.2397,49.3075,49.2301,49.2688,38430.0
2024-12-16 10:00:00,50.94,51.02,50.93,51.01,51453.0,49.2784,49.3558,49.2688,49.3462,51453.0
2024-12-16 10:05:00,51.03,51.09,50.98,51.07,64288.0,49.3655,49.4236,49.3171,49.4042,64288.0
2024-12-16 10:10:00,51.08,51.08,50.95,50.96,31152.0,49.4139,49.4139,49.2881,49.2978,31152.0
2024-12-16 10:15:00,50.96,51.08,50.89,50.98,146512.0,49.2978,49.4139,49.2301,49.3171,146512.0
2024-12-16 10:20:00,51.0,51.02,50.89,50.94,38925.0,49.3365,49.3558,49.2301,49.2784,38925.0
2024-12-16 10:25:00,50.94,50.97,50.9,50.91,55998.0,49.2784,49.3075,49.2397,49.2494,55998.0
2024-12-16 10:30:00,50.9,50.98,50.89,50.93,47229.0,49.2397,49.3171,49.2301,49.2688,47229.0
2024-12-16 10:35:00,50.92,50.97,50.9,50.94,39085.0,49.2591,49.3075,49.2397,49.2784,39085.0
2024-12-16 10:40:00,50.94,51.1,50.93,51.05,96630.0,49.2784,49.4332,49.2688,49.3849,96630.0
2024-12-16 10:45:00,51.05,51.09,51.01,51.09,37053.0,49.3849,49.4236,49.3462,49.4236,37053.0
2024-12-16 10:50:00,51.09,51.16,51.07,51.11,40136.0,49.4236,49.4913,49.4042,49.4429,40136.0
2024-12-16 10:55:00,51.11,51.11,51.04,51.05,43921.0,49.4429,49.4429,49.3752,49.3849,43921.0
2024-12-16 11:00:00,51.06,51.06,50.93,50.94,29465.0,49.3945,49.3945,49.2688,49.2784,29465.0
2024-12-16 11:05:00,50.94,50.96,50.89,50.91,36070.0,49.2784,49.2978,49.2301,49.2494,36070.0
2024-12-16 11:10:00,50.91,51.0,50.89,51.0,57403.0,49.2494,49.3365,49.2301,49.3365,57403.0
2024-12-16 11:15:00,51.0,51.0,50.93,51.0,42496.0,49.3365,49.3365,49.2688,49.3365,42496.0
2024-12-16 11:20:00,51.0,51.06,51.0,51.01,35435.0,49.3365,49.3945,49.3365,49.3462,35435.0
2024-12-16 11:25:00,51.0,51.02,50.93,50.98,45986.0,49.3365,49.3558,49.2688,49.3171,45986.0
2024-12-16 11:30:00,50.99,51.02,50.97,51.02,39604.0,49.3268,49.3558,49.3075,49.3558,39604.0
2024-12-16 11:35:00,51.02,51.04,50.99,51.03,43111.0,49.3558,49.3752,49.3268,49.3655,43111.0
2024-12-16 11:40:00,51.03,51.07,51.0,51.02,49917.0,49.3655,49.4042,49.3365,49.3558,49917.0
2024-12-16 11:45:00,51.03,51.06,50.99,51.01,44357.0,49.3655,49.3945,49.3268,49.3462,44357.0
2024-12-16 11:50:00,51.01,51.05,50.97,50.98,35373.0,49.3462,49.3849,49.3075,49.3171,35373.0
2024-12-16 11:55:00,50.99,51.03,50.97,50.98,32380.0,49.3268,49.3655,49.3075,49.3171,32380.0
2024-12-16 12:00:00,50.98,51.0,50.95,50.95,29135.0,49.3171,49.3365,49.2881,49.2881,29135.0
2024-12-16 12:05:00,50.95,51.04,50.94,51.03,23495.0,49.2881,49.3752,49.2784,49.3655,23495.0
2024-12-16 12:10:00,51.03,51.08,51.03,51.05,27967.0,49.3655,49.4139,49.3655,49.3849,27967.0
2024-12-16 12:15:00,51.06,51.09,51.03,51.04,33675.0,49.3945,49.4236,49.3655,49.3752,33675.0
2024-12-16 12:20:00,51.04,51.09,51.04,51.04,24377.0,49.3752,49.4236,49.3752,49.3752,24377.0
2024-12-16 12:25:00,51.05,51.08,51.03,51.03,29228.0,49.3849,49.4139,49.3655,49.3655,29228.0
2024-12-16 12:30:00,51.04,51.04,50.96,51.0,31178.0,49.3752,49.3752,49.2978,49.3365,31178.0
2024-12-16 12:35:00,51.0,51.02,50.98,51.01,32553.0,49.3365,49.3558,49.3171,49.3462,32553.0
2024-12-16 12:40:00,51.01,51.08,51.0,51.04,22235.0,49.3462,49.4139,49.3365,49.3752,22235.0
2024-12-16 12:45:00,51.04,51.06,51.01,51.05,22370.0,49.3752,49.3945,49.3462,49.3849,22370.0
2024-12-16 12:50:00,51.05,51.12,51.05,51.12,22518.0,49.3849,49.4526,49.3849,49.4526,22518.0
2024-12-16 12:55:00,51.12,51.14,51.1,51.13,26183.0,49.4526,49.4719,49.4332,49.4622,26183.0
2024-12-16 13:00:00,51.13,51.16,51.11,51.16,34739.0,49.4622,49.4913,49.4429,49.4913,34739.0
2024-12-16 13:05:00,51.16,51.16,51.09,51.09,37466.0,49.4913,49.4913,49.4236,49.4236,37466.0
2024-12-16 13:10:00,51.09,51.13,51.08,51.1,27636.0,49.4236,49.4622,49.4139,49.4332,27636.0
2024-12-16 13:15:00,51.1,51.15,51.08,51.14,18522.0,49.4332,49.4816,49.4139,49.4719,18522.0
2024-12-16 13:20:00,51.14,51.2,51.14,51.18,15949.0,49.4719,49.53,49.4719,49.5106,15949.0
2024-12-16 13:25:00,51.18,51.22,51.17,51.22,21633.0,49.5106,49.5493,49.5009,49.5493,21633.0
2024-12-16 13:30:00,51.22,51.25,51.21,51.23,40074.0,49.5493,49.5783,49.5396,49.559,40074.0
2024-12-16 13:35:00,51.23,51.23,51.16,51.16,34171.0,49.559,49.559,49.4913,49.4913,34171.0
2024-12-16 13:40:00,51.16,51.21,51.1,51.1,73989.0,49.4913,49.5396,49.4332,49.4332,73989.0
2024-12-16 13:45:00,51.11,51.17,51.1,51.14,17885.0,49.4429,49.5009,49.4332,49.4719,17885.0
2024-12-16 13:50:00,51.14,51.18,51.1,51.11,31285.0,49.4719,49.5106,49.4332,49.4429,31285.0
2024-12-16 13:55:00,51.11,51.13,51.09,51.1,35444.0,49.4429,49.4622,49.4236,49.4332,35444.0
2024-12-16 14:00:00,51.1,51.13,51.09,51.11,38819.0,49.4332,49.4622,49.4236,49.4429,38819.0
2024-12-16 14:05:00,51.11,51.16,51.1,51.15,31858.0,49.4429,49.4913,49.4332,49.4816,31858.0
2024-12-16 14:10:00,51.15,51.15,51.07,51.1,41602.0,49.4816,49.4816,49.4042,49.4332,41602.0
2024-12-16 14:15:00,51.1,51.11,50.97,51.01,53503.0,49.4332,49.4429,49.3075,49.3462,53503.0
2024-12-16 14:20:00,51.01,51.01,50.92,50.96,55998.0,49.3462,49.3462,49.2591,49.2978,55998.0
2024-12-16 14:25:00,50.95,51.0,50.93,50.99,27096.0,49.2881,49.3365,49.2688,49.3268,27096.0
2024-12-16 14:30:00,51.0,51.03,50.99,51.01,42746.0,49.3365,49.3655,49.3268,49.3462,42746.0
2024-12-16 14:35:00,51.01,51.04,50.99,51.04,53412.0,49.3462,49.3752,49.3268,49.3752,53412.0
2024-12-16 14:40:00,51.04,51.05,50.98,51.0,32697.0,49.3752,49.3849,49.3171,49.3365,32697.0
2024-12-16 14:45:00,51.0,51.0,50.91,50.92,35632.0,49.3365,49.3365,49.2494,49.2591,35632.0
2024-12-16 14:50:00,50.91,51.0,50.91,50.99,37552.0,49.2494,49.3365,49.2494,49.3268,37552.0
2024-12-16 14:55:00,50.98,51.1,50.98,51.07,65189.0,49.3171,49.4332,49.3171,49.4042,65189.0
2024-12-16 15:00:00,51.07,51.12,51.04,51.07,78072.0,49.4042,49.4526,49.3752,49.4042,78072.0
2024-12-16 15:05:00,51.08,51.13,51.07,51.11,63197.0,49.4139,49.4622,49.4042,49.4429,63197.0
2024-12-16 15:10:00,51.11,51.2,51.1,51.12,72492.0,49.4429,49.53,49.4332,49.4526,72492.0
2024-12-16 15:15:00,51.13,51.17,51.11,51.16,51504.0,49.4622,49.5009,49.4429,49.4913,51504.0
2024-12-16 15:20:00,51.16,51.18,51.13,51.18,54557.0,49.4913,49.5106,49.4622,49.5106,54557.0
2024-12-16 15:25:00,51.18,51.21,51.17,51.18,47784.0,49.5106,49.5396,49.5009,49.5106,47784.0
2024-12-16 15:30:00,51.19,51.22,51.16,51.18,64800.0,49.5203,49.5493,49.4913,49.5106,64800.0
2024-12-16 15:35:00,51.19,51.21,51.14,51.18,62418.0,49.5203,49.5396,49.4719,49.5106,62418.0
2024-12-16 15:40:00,51.17,51.22,51.14,51.18,88269.0,49.5009,49.5493,49.4719,49.5106,88269.0
2024-12-16 15:45:00,51.17,51.19,51.1,51.19,105455.0,49.5009,49.5203,49.4332,49.5203,105455.0
2024-12-16 15:50:00,51.16,51.18,51.09,51.16,221436.0,49.4913,49.5106,49.4236,49.4913,221436.0
2024-12-16 15:55:00,51.17,51.37,51.15,51.35,845996.0,49.5009,49.6944,49.4816,49.6751,845996.0
2024-12-17 09:30:00,50.98,51.24,50.8,50.86,104558.0,49.3171,49.5687,49.143,49.2011,104558.0
2024-12-17 09:35:00,50.86,50.94,50.77,50.86,72454.0,49.2011,49.2784,49.114,49.2011,72454.0
2024-12-17 09:40:00,50.86,50.88,50.68,50.75,29267.0,49.2011,49.2204,49.0269,49.0946,29267.0
2024-12-17 09:45:00,50.75,50.89,50.73,50.82,21336.0,49.0946,49.2301,49.0753,49.1624,21336.0
2024-12-17 09:50:00,50.81,50.92,50.76,50.86,33554.0,49.1527,49.2591,49.1043,49.2011,33554.0
2024-12-17 09:55:00,50.87,50.95,50.83,50.93,19880.0,49.2107,49.2881,49.172,49.2688,19880.0
2024-12-17 10:00:00,50.95,50.95,50.84,50.88,37458.0,49.2881,49.2881,49.1817,49.2204,37458.0
2024-12-17 10:05:00,50.86,50.86,50.67,50.68,22318.0,49.2011,49.2011,49.0173,49.0269,22318.0
2024-12-17 10:10:00,50.67,50.69,50.63,50.64,31600.0,49.0173,49.0366,48.9786,48.9882,31600.0
2024-12-17 10:15:00,50.65,50.79,50.64,50.74,20931.0,48.9979,49.1333,48.9882,49.085,20931.0
2024-12-17 10:20:00,50.73,50.74,50.64,50.71,63860.0,49.0753,49.085,48.9882,49.0559,63860.0
2024-12-17 10:25:00,50.72,50.72,50.6,50.61,43719.0,49.0656,49.0656,48.9495,48.9592,43719.0
2024-12-17 10:30:00,50.61,50.63,50.55,50.61,27545.0,48.9592,48.9786,48.9012,48.9592,27545.0
2024-12-17 10:35:00,50.62,50.63,50.47,50.52,51871.0,48.9689,48.9786,48.8238,48.8721,51871.0
2024-12-17 10:40:00,50.52,50.52,50.38,50.4,47880.0,48.8721,48.8721,48.7367,48.7561,47880.0
2024-12-17 10:45:00,50.4,50.52,50.39,50.43,35485.0,48.7561,48.8721,48.7464,48.7851,35485.0
2024-12-17 10:50:00,50.44,50.45,50.32,50.35,28668.0,48.7948,48.8044,48.6787,48.7077,28668.0
2024-12-17 10:55:00,50.36,50.42,50.33,50.4,34287.0,48.7174,48.7754,48.6883,48.7561,34287.0
2024-12-17 11:00:00,50.4,50.45,50.35,50.37,49437.0,48.7561,48.8044,48.7077,48.727,49437.0
2024-12-17 11:05:00,50.36,50.46,50.36,50.45,41955.0,48.7174,48.8141,48.7174,48.8044,41955.0
2024-12-17 11:10:00,50.46,50.5,50.43,50.43,61502.0,48.8141,48.8528,48.7851,48.7851,61502.0
2024-12-17 11:15:00,50.45,50.46,50.35,50.4,22146.0,48.8044,48.8141,48.7077,48.7561,22146.0
2024-12-17 11:20:00,50.41,50.42,50.32,50.36,32568.0,48.7657,48.7754,48.6787,48.7174,32568.0
2024-12-17 11:25:00,50.34,50.36,50.29,50.35,25007.0,48.698,48.7174,48.6496,48.7077,25007.0
2024-12-17 11:30:00,50.34,50.41,50.33,50.41,39082.0,48.698,48.7657,48.6883,48.7657,39082.0
2024-12-17 11:35:00,50.4,50.43,50.35,50.37,30172.0,48.7561,48.7851,48.7077,48.727,30172.0
2024-12-17 11:40:00,50.36,50.38,50.29,50.3,36409.0,48.7174,48.7367,48.6496,48.6593,36409.0
2024-12-17 11:45:00,50.3,50.34,50.26,50.33,38130.0,48.6593,48.698,48.6206,48.6883,38130.0
2024-12-17 11:50:00,50.33,50.4,50.32,50.34,17037.0,48.6883,48.7561,48.6787,48.698,17037.0
2024-12-17 11:55:00,50.36,50.4,50.34,50.4,38631.0,48.7174,48.7561,48.698,48.7561,38631.0
2024-12-17 12:00:00,50.4,50.43,50.31,50.32,28761.0,48.7561,48.7851,48.669,48.6787,28761.0
2024-12-17 12:05:00,50.32,50.34,50.27,50.27,27210.0,48.6787,48.698,48.6303,48.6303,27210.0
2024-12-17 12:10:00,50.26,50.27,50.23,50.27,39474.0,48.6206,48.6303,48.5916,48.6303,39474.0
2024-12-17 12:15:00,50.27,50.34,50.25,50.3,19298.0,48.6303,48.698,48.611,48.6593,19298.0
2024-12-17 12:20:00,50.3,50.32,50.24,50.25,30001.0,48.6593,48.6787,48.6013,48.611,30001.0
2024-12-17 12:25:00,50.25,50.26,50.21,50.24,16467.0,48.611,48.6206,48.5723,48.6013,16467.0
2024-12-17 12:30:00,50.23,50.25,50.19,50.23,31860.0,48.5916,48.611,48.5529,48.5916,31860.0
2024-12-17 12:35:00,50.22,50.28,50.2,50.27,23758.0,48.5819,48.64,48.5626,48.6303,23758.0
2024-12-17 12:40:00,50.29,50.31,50.26,50.27,10321.0,48.6496,48.669,48.6206,48.6303,10321.0
2024-12-17 12:45:00,50.26,50.28,50.22,50.26,15570.0,48.6206,48.64,48.5819,48.6206,15570.0
2024-12-17 12:50:00,50.26,50.3,50.25,50.28,13092.0,48.6206,48.6593,48.611,48.64,13092.0
2024-12-17 12:55:00,50.28,50.31,50.24,50.26,13168.0,48.64,48.669,48.6013,48.6206,13168.0
2024-12-17 13:00:00,50.27,50.29,50.22,50.25,21379.0,48.6303,48.6496,48.5819,48.611,21379.0
2024-12-17 13:05:00,50.24,50.24,50.17,50.19,16399.0,48.6013,48.6013,48.5336,48.5529,16399.0
2024-12-17 13:10:00,50.19,50.2,50.15,50.16,20836.0,48.5529,48.5626,48.5142,48.5239,20836.0
2024-12-17 13:15:00,50.16,50.18,50.11,50.13,35438.0,48.5239,48.5432,48.4755,48.4949,35438.0
2024-12-17 13:20:00,50.12,50.15,50.1,50.1,28311.0,48.4852,48.5142,48.4658,48.4658,28311.0
2024-12-17 13:25:00,50.11,50.12,50.07,50.09,26230.0,48.4755,48.4852,48.4368,48.4562,26230.0
2024-12-17 13:30:00,50.1,50.11,50.01,50.02,45608.0,48.4658,48.4755,48.3788,48.3885,45608.0
2024-12-17 13:35:00,50.03,50.06,50.0,50.0,42832.0,48.3981,48.4271,48.3691,48.3691,42832.0
2024-12-17 13:40:00,50.01,50.02,49.92,49.94,59625.0,48.3788,48.3885,48.2917,48.3111,59625.0
2024-12-17 13:45:00,49.95,49.99,49.93,49.97,66157.0,48.3207,48.3594,48.3014,48.3401,66157.0
2024-12-17 13:50:00,49.97,50.02,49.97,50.0,27838.0,48.3401,48.3885,48.3401,48.3691,27838.0
2024-12-17 13:55:00,50.0,50.03,49.97,49.98,23735.0,48.3691,48.3981,48.3401,48.3498,23735.0
2024-12-17 14:00:00,49.98,50.03,49.95,49.98,19764.0,48.3498,48.3981,48.3207,48.3498,19764.0
2024-12-17 14:05:00,49.99,50.06,49.98,50.02,35888.0,48.3594,48.4271,48.3498,48.3885,35888.0
2024-12-17 14:10:00,50.02,50.02,49.97,50.0,26011.0,48.3885,48.3885,48.3401,48.3691,26011.0
2024-12-17 14:15:00,50.0,50.02,49.97,49.98,20241.0,48.3691,48.3885,48.3401,48.3498,20241.0
2024-12-17 14:20:00,49.99,50.01,49.95,49.98,22880.0,48.3594,48.3788,48.3207,48.3498,22880.0
2024-12-17 14:25:00,49.98,49.99,49.92,49.92,24457.0,48.3498,48.3594,48.2917,48.2917,24457.0
2024-12-17 14:30:00,49.92,49.93,49.85,49.86,28635.0,48.2917,48.3014,48.224,48.2337,28635.0
2024-12-17 14:35:00,49.86,49.87,49.76,49.81,65498.0,48.2337,48.2433,48.1369,48.1853,65498.0
2024-12-17 14:40:00,49.81,49.82,49.77,49.8,54737.0,48.1853,48.195,48.1466,48.1756,54737.0
2024-12-17 14:45:00,49.8,49.87,49.8,49.84,40539.0,48.1756,48.2433,48.1756,48.2143,40539.0
2024-12-17 14:50:00,49.84,49.84,49.76,49.77,42548.0,48.2143,48.2143,48.1369,48.1466,42548.0
2024-12-17 14:55:00,49.77,49.84,49.76,49.82,48522.0,48.1466,48.2143,48.1369,48.195,48522.0
2024-12-17 15:00:00,49.82,49.83,49.76,49.77,58418.0,48.195,48.2047,48.1369,48.1466,58418.0
2024-12-17 15:05:00,49.76,49.78,49.73,49.76,66735.0,48.1369,48.1563,48.1079,48.1369,66735.0
2024-12-17 15:10:00,49.76,49.76,49.68,49.72,50883.0,48.1369,48.1369,48.0595,48.0982,50883.0
2024-12-17 15:15:00,49.72,49.79,49.71,49.77,50760.0,48.0982,48.166,48.0886,48.1466,50760.0
2024-12-17 15:20:00,49.77,49.81,49.74,49.78,61388.0,48.1466,48.1853,48.1176,48.1563,61388.0
2024-12-17 15:25:00,49.78,49.8,49.75,49.77,90536.0,48.1563,48.1756,48.1273,48.1466,90536.0
2024-12-17 15:30:00,49.77,49.86,49.73,49.85,123731.0,48.1466,48.2337,48.1079,48.224,123731.0
2024-12-17 15:35:00,49.86,49.93,49.85,49.89,69662.0,48.2337,48.3014,48.224,48.2627,69662.0
2024-12-17 15:40:00,49.89,49.93,49.88,49.91,78494.0,48.2627,48.3014,48.253,48.282,78494.0
2024-12-17 15:45:00,49.91,49.93,49.83,49.87,227042.0,48.282,48.3014,48.2047,48.2433,227042.0
2024-12-17 15:50:00,49.87,50.06,49.86,50.05,189129.0,48.2433,48.4271,48.2337,48.4175,189129.0
2024-12-17 15:55:00,50.04,50.05,49.94,49.97,512376.0,48.4078,48.4175,48.3111,48.3401,512376.0
2024-12-18 09:30:00,50.12,50.2,50.0,50.15,128404.0,48.4852,48.5626,48.3691,48.5142,128404.0
2024-12-18 09:35:00,50.15,50.2,49.95,49.95,65421.0,48.5142,48.5626,48.3207,48.3207,65421.0
2024-12-18 09:40:00,49.94,49.98,49.87,49.91,25889.0,48.3111,48.3498,48.2433,48.282,25889.0
2024-12-18 09:45:00,49.91,50.11,49.9,50.09,35715.0,48.282,48.4755,48.2724,48.4562,35715.0
2024-12-18 09:50:00,50.08,50.14,50.06,50.08,32815.0,48.4465,48.5045,48.4271,48.4465,32815.0
2024-12-18 09:55:00,50.08,50.11,50.03,50.1,33800.0,48.4465,48.4755,48.3981,48.4658,33800.0
2024-12-18 10:00:00,50.1,50.24,50.09,50.14,56457.0,48.4658,48.6013,48.4562,48.5045,56457.0
2024-12-18 10:05:00,50.14,50.23,50.11,50.18,32682.0,48.5045,48.5916,48.4755,48.5432,32682.0
2024-12-18 10:10:00,50.18,50.18,50.07,50.09,17259.0,48.5432,48.5432,48.4368,48.4562,17259.0
2024-12-18 10:15:00,50.09,50.2,50.08,50.2,15247.0,48.4562,48.5626,48.4465,48.5626,15247.0
2024-12-18 10:20:00,50.2,50.21,50.13,50.17,14447.0,48.5626,48.5723,48.4949,48.5336,14447.0
2024-12-18 10:25:00,50.18,50.22,50.11,50.11,44650.0,48.5432,48.5819,48.4755,48.4755,44650.0
2024-12-18 10:30:00,50.09,50.24,50.06,50.23,36787.0,48.4562,48.6013,48.4271,48.5916,36787.0
2024-12-18 10:35:00,50.24,50.25,50.18,50.2,12852.0,48.6013,48.611,48.5432,48.5626,12852.0
2024-12-18 10:40:00,50.19,50.21,50.15,50.17,13414.0,48.5529,48.5723,48.5142,48.5336,13414.0
2024-12-18 10:45:00,50.16,50.17,50.11,50.15,21565.0,48.5239,48.5336,48.4755,48.5142,21565.0
2024-12-18 10:50:00,50.14,50.16,50.1,50.12,29386.0,48.5045,48.5239,48.4658,48.4852,29386.0
2024-12-18 10:55:00,50.13,50.15,50.1,50.1,12632.0,48.4949,48.5142,48.4658,48.4658,12632.0
2024-12-18 11:00:00,50.1,50.19,50.03,50.03,497194.0,48.4658,48.5529,48.3981,48.3981,497194.0
2024-12-18 11:05:00,50.04,50.04,49.97,50.01,75145.0,48.4078,48.4078,48.3401,48.3788,75145.0
2024-12-18 11:10:00,50.0,50.01,49.9,49.96,126096.0,48.3691,48.3788,48.2724,48.3304,126096.0
2024-12-18 11:15:00,49.96,49.98,49.9,49.94,63228.0,48.3304,48.3498,48.2724,48.3111,63228.0
2024-12-18 11:20:00,49.94,49.96,49.9,49.91,41741.0,48.3111,48.3304,48.2724,48.282,41741.0
2024-12-18 11:25:00,49.9,49.99,49.88,49.94,100894.0,48.2724,48.3594,48.253,48.3111,100894.0
2024-12-18 11:30:00,49.95,50.01,49.9,50.01,21233.0,48.3207,48.3788,48.2724,48.3788,21233.0
2024-12-18 11:35:00,50.01,50.14,49.99,50.14,12386.0,48.3788,48.5045,48.3594,48.5045,12386.0
2024-12-18 11:40:00,50.13,50.14,50.08,50.09,15220.0,48.4949,48.5045,48.4465,48.4562,15220.0
2024-12-18 11:45:00,50.09,50.15,50.07,50.13,16175.0,48.4562,48.5142,48.4368,48.4949,16175.0
2024-12-18 11:50:00,50.11,50.13,50.08,50.12,10379.0,48.4755,48.4949,48.4465,48.4852,10379.0
2024-12-18 11:55:00,50.12,50.14,50.07,50.13,24226.0,48.4852,48.5045,48.4368,48.4949,24226.0
2024-12-18 12:00:00,50.12,50.13,50.08,50.09,27284.0,48.4852,48.4949,48.4465,48.4562,27284.0
2024-12-18 12:05:00,50.09,50.09,50.0,50.01,64076.0,48.4562,48.4562,48.3691,48.3788,64076.0
2024-12-18 12:10:00,50.02,50.08,50.01,50.05,26691.0,48.3885,48.4465,48.3788,48.4175,26691.0
2024-12-18 12:15:00,50.05,50.14,50.05,50.14,21854.0,48.4175,48.5045,48.4175,48.5045,21854.0
2024-12-18 12:20:00,50.13,50.19,50.12,50.16,21771.0,48.4949,48.5529,48.4852,48.5239,21771.0
2024-12-18 12:25:00,50.16,50.17,50.07,50.08,28941.0,48.5239,48.5336,48.4368,48.4465,28941.0
2024-12-18 12:30:00,50.08,50.08,50.04,50.06,24051.0,48.4465,48.4465,48.4078,48.4271,24051.0
2024-12-18 12:35:00,50.07,50.1,50.02,50.04,22547.0,48.4368,48.4658,48.3885,48.4078,22547.0
2024-12-18 12:40:00,50.03,50.06,50.02,50.03,23121.0,48.3981,48.4271,48.3885,48.3981,23121.0
2024-12-18 12:45:00,50.03,50.04,49.99,50.03,17820.0,48.3981,48.4078,48.3594,48.3981,17820.0
2024-12-18 12:50:00,50.03,50.04,50.01,50.04,12397.0,48.3981,48.4078,48.3788,48.4078,12397.0
2024-12-18 12:55:00,50.03,50.06,50.02,50.04,41248.0,48.3981,48.4271,48.3885,48.4078,41248.0
2024-12-18 13:00:00,50.04,50.04,49.99,49.99,12672.0,48.4078,48.4078,48.3594,48.3594,12672.0
2024-12-18 13:05:00,49.98,50.02,49.97,50.01,31548.0,48.3498,48.3885,48.3401,48.3788,31548.0
2024-12-18 13:10:00,50.01,50.1,50.0,50.1,49241.0,48.3788,48.4658,48.3691,48.4658,49241.0
2024-12-18 13:15:00,50.1,50.15,50.06,50.07,31365.0,48.4658,48.5142,48.4271,48.4368,31365.0
2024-12-18 13:20:00,50.07,50.08,50.04,50.06,69404.0,48.4368,48.4465,48.4078,48.4271,69404.0
2024-12-18 13:25:00,50.07,50.1,50.04,50.04,103225.0,48.4368,48.4658,48.4078,48.4078,103225.0
2024-12-18 13:30:00,50.05,50.12,50.03,50.11,36924.0,48.4175,48.4852,48.3981,48.4755,36924.0
2024-12-18 13:35:00,50.12,50.18,50.12,50.18,11959.0,48.4852,48.5432,48.4852,48.5432,11959.0
2024-12-18 13:40:00,50.17,50.2,50.13,50.14,36330.0,48.5336,48.5626,48.4949,48.5045,36330.0
2024-12-18 13:45:00,50.16,50.21,50.15,50.19,9374.0,48.5239,48.5723,48.5142,48.5529,9374.0
2024-12-18 13:50:00,50.19,50.21,50.16,50.2,12183.0,48.5529,48.5723,48.5239,48.5626,12183.0
2024-12-18 13:55:00,50.19,50.19,50.15,50.19,35136.0,48.5529,48.5529,48.5142,48.5529,35136.0
2024-12-18 14:00:00,50.17,50.17,49.84,49.85,61038.0,48.5336,48.5336,48.2143,48.224,61038.0
2024-12-18 14:05:00,49.82,49.84,49.5,49.55,87580.0,48.195,48.2143,47.8854,47.9338,87580.0
2024-12-18 14:10:00,49.56,49.57,49.38,49.39,92123.0,47.9435,47.9531,47.7693,47.779,92123.0
2024-12-18 14:15:00,49.4,49.47,49.26,49.35,35377.0,47.7887,47.8564,47.6532,47.7403,35377.0
2024-12-18 14:20:00,49.36,49.43,49.27,49.41,75679.0,47.75,47.8177,47.6629,47.7984,75679.0
2024-12-18 14:25:00,49.41,49.44,49.23,49.23,61123.0,47.7984,47.8274,47.6242,47.6242,61123.0
2024-12-18 14:30:00,49.23,49.44,49.2,49.35,61733.0,47.6242,47.8274,47.5952,47.7403,61733.0
2024-12-18 14:35:00,49.37,49.44,49.17,49.17,40029.0,47.7597,47.8274,47.5662,47.5662,40029.0
2024-12-18 14:40:00,49.16,49.28,49.03,49.06,83731.0,47.5565,47.6726,47.4307,47.4598,83731.0
2024-12-18 14:45:00,49.06,49.1,48.84,48.9,59898.0,47.4598,47.4985,47.2469,47.305,59898.0
2024-12-18 14:50:00,48.91,48.96,48.76,48.83,49509.0,47.3147,47.363,47.1696,47.2373,49509.0
2024-12-18 14:55:00,48.81,48.82,48.58,48.66,60992.0,47.2179,47.2276,46.9954,47.0728,60992.0
2024-12-18 15:00:00,48.66,48.77,48.6,48.62,113645.0,47.0728,47.1792,47.0148,47.0341,113645.0
2024-12-18 15:05:00,48.63,48.77,48.61,48.71,59240.0,47.0438,47.1792,47.0244,47.1212,59240.0
2024-12-18 15:10:00,48.73,48.73,48.48,48.54,80290.0,47.1405,47.1405,46.8987,46.9567,80290.0
2024-12-18 15:15:00,48.53,48.56,48.44,48.47,48837.0,46.9471,46.9761,46.86,46.889,48837.0
2024-12-18 15:20:00,48.45,48.67,48.42,48.59,86377.0,46.8697,47.0825,46.8406,47.0051,86377.0
2024-12-18 15:25:00,48.59,48.6,48.31,48.34,86540.0,47.0051,47.0148,46.7342,46.7633,86540.0
2024-12-18 15:30:00,48.34,48.38,48.24,48.31,109138.0,46.7633,46.8019,46.6665,46.7342,109138.0
2024-12-18 15:35:00,48.31,48.31,47.94,47.96,139407.0,46.7342,46.7342,46.3763,46.3956,139407.0
2024-12-18 15:40:00,47.95,47.95,47.68,47.73,280304.0,46.386,46.386,46.1248,46.1731,280304.0
2024-12-18 15:45:00,47.73,47.92,47.58,47.91,358022.0,46.1731,46.357,46.028,46.3473,358022.0
2024-12-18 15:50:00,47.89,48.01,47.72,47.74,329165.0,46.3279,46.444,46.1635,46.1828,329165.0
2024-12-18 15:55:00,47.73,47.8,47.57,47.61,668937.0,46.1731,46.2409,46.0184,46.0571,668937.0
2024-12-19 09:30:00,48.27,48.5,48.11,48.43,247818.0,46.6955,46.918,46.5408,46.8503,247818.0
2024-12-19 09:35:00,48.43,48.51,48.29,48.4,124029.0,46.8503,46.9277,46.7149,46.8213,124029.0
2024-12-19 09:40:00,48.41,48.55,48.36,48.47,65747.0,46.831,46.9664,46.7826,46.889,65747.0
2024-12-19 09:45:00,48.46,48.47,48.18,48.19,87947.0,46.8793,46.889,46.6085,46.6181,87947.0
2024-12-19 09:50:00,48.19,48.22,48.04,48.06,87159.0,46.6181,46.6472,46.473,46.4924,87159.0
2024-12-19 09:55:00,48.06,48.2,48.05,48.19,87106.0,46.4924,46.6278,46.4827,46.6181,87106.0
2024-12-19 10:00:00,48.18,48.2,47.83,47.87,129855.0,46.6085,46.6278,46.2699,46.3086,129855.0
2024-12-19 10:05:00,47.87,47.88,47.76,47.86,61268.0,46.3086,46.3183,46.2022,46.2989,61268.0
2024-12-19 10:10:00,47.86,48.0,47.82,47.85,53440.0,46.2989,46.4343,46.2602,46.2892,53440.0
2024-12-19 10:15:00,47.85,47.86,47.72,47.75,50799.0,46.2892,46.2989,46.1635,46.1925,50799.0
2024-12-19 10:20:00,47.74,47.79,47.63,47.65,41719.0,46.1828,46.2312,46.0764,46.0958,41719.0
2024-12-19 10:25:00,47.65,47.77,47.63,47.74,83632.0,46.0958,46.2118,46.0764,46.1828,83632.0
2024-12-19 10:30:00,47.73,47.79,47.66,47.67,38711.0,46.1731,46.2312,46.1054,46.1151,38711.0
2024-12-19 10:35:00,47.68,47.88,47.62,47.73,67608.0,46.1248,46.3183,46.0667,46.1731,67608.0
2024-12-19 10:40:00,47.73,47.95,47.71,47.93,66320.0,46.1731,46.386,46.1538,46.3666,66320.0
2024-12-19 10:45:00,47.92,48.07,47.86,48.07,100862.0,46.357,46.5021,46.2989,46.5021,100862.0
2024-12-19 10:50:00,48.08,48.12,47.99,48.04,47756.0,46.5117,46.5504,46.4247,46.473,47756.0
2024-12-19 10:55:00,48.04,48.06,47.94,48.02,41152.0,46.473,46.4924,46.3763,46.4537,41152.0
2024-12-19 11:00:00,48.02,48.02,47.83,47.88,98770.0,46.4537,46.4537,46.2699,46.3183,98770.0
2024-12-19 11:05:00,47.87,47.9,47.84,47.85,22084.0,46.3086,46.3376,46.2796,46.2892,22084.0
2024-12-19 11:10:00,47.89,47.92,47.85,47.88,23347.0,46.3279,46.357,46.2892,46.3183,23347.0
2024-12-19 11:15:00,47.88,48.03,47.88,48.0,51837.0,46.3183,46.4634,46.3183,46.4343,51837.0
2024-12-19 11:20:00,48.01,48.19,47.97,48.13,70005.0,46.444,46.6181,46.4053,46.5601,70005.0
2024-12-19 11:25:00,48.12,48.14,48.05,48.09,36755.0,46.5504,46.5698,46.4827,46.5214,36755.0
2024-12-19 11:30:00,48.09,48.12,48.05,48.09,55479.0,46.5214,46.5504,46.4827,46.5214,55479.0
2024-12-19 11:35:00,48.09,48.13,48.01,48.07,35821.0,46.5214,46.5601,46.444,46.5021,35821.0
2024-12-19 11:40:00,48.06,48.07,47.98,48.05,42857.0,46.4924,46.5021,46.415,46.4827,42857.0
2024-12-19 11:45:00,48.05,48.12,48.03,48.05,31087.0,46.4827,46.5504,46.4634,46.4827,31087.0
2024-12-19 11:50:00,48.05,48.06,47.89,47.9,28791.0,46.4827,46.4924,46.3279,46.3376,28791.0
2024-12-19 11:55:00,47.9,47.98,47.89,47.91,29397.0,46.3376,46.415,46.3279,46.3473,29397.0
2024-12-19 12:00:00,47.91,47.95,47.9,47.91,21531.0,46.3473,46.386,46.3376,46.3473,21531.0
2024-12-19 12:05:00,47.91,47.92,47.85,47.88,27581.0,46.3473,46.357,46.2892,46.3183,27581.0
2024-12-19 12:10:00,47.87,47.89,47.85,47.86,15585.0,46.3086,46.3279,46.2892,46.2989,15585.0
2024-12-19 12:15:00,47.86,47.87,47.81,47.83,28042.0,46.2989,46.3086,46.2505,46.2699,28042.0
2024-12-19 12:20:00,47.82,47.82,47.69,47.71,31890.0,46.2602,46.2602,46.1345,46.1538,31890.0
2024-12-19 12:25:00,47.71,47.74,47.66,47.66,50568.0,46.1538,46.1828,46.1054,46.1054,50568.0
2024-12-19 12:30:00,47.66,47.71,47.58,47.71,56653.0,46.1054,46.1538,46.028,46.1538,56653.0
2024-12-19 12:35:00,47.71,47.74,47.68,47.74,17412.0,46.1538,46.1828,46.1248,46.1828,17412.0
2024-12-19 12:40:00,47.75,47.77,47.62,47.63,41739.0,46.1925,46.2118,46.0667,46.0764,41739.0
2024-12-19 12:45:00,47.63,47.69,47.63,47.64,13002.0,46.0764,46.1345,46.0764,46.0861,13002.0
2024-12-19 12:50:00,47.62,47.66,47.59,47.63,20285.0,46.0667,46.1054,46.0377,46.0764,20285.0
2024-12-19 12:55:00,47.63,47.7,47.63,47.68,14290.0,46.0764,46.1441,46.0764,46.1248,14290.0
2024-12-19 13:00:00,47.66,47.66,47.47,47.49,29956.0,46.1054,46.1054,45.9216,45.941,29956.0
2024-12-19 13:05:00,47.49,47.55,47.45,47.54,67401.0,45.941,45.999,45.9023,45.9893,67401.0
2024-12-19 13:10:00,47.54,47.62,47.53,47.59,27296.0,45.9893,46.0667,45.9797,46.0377,27296.0
2024-12-19 13:15:00,47.58,47.65,47.58,47.6,29624.0,46.028,46.0958,46.028,46.0474,29624.0
2024-12-19 13:20:00,47.6,47.64,47.52,47.62,30425.0,46.0474,46.0861,45.97,46.0667,30425.0
2024-12-19 13:25:00,47.63,47.74,47.63,47.73,29296.0,46.0764,46.1828,46.0764,46.1731,29296.0
2024-12-19 13:30:00,47.73,47.76,47.66,47.76,28353.0,46.1731,46.2022,46.1054,46.2022,28353.0
2024-12-19 13:35:00,47.75,47.79,47.71,47.76,60395.0,46.1925,46.2312,46.1538,46.2022,60395.0
2024-12-19 13:40:00,47.76,47.82,47.74,47.74,43149.0,46.2022,46.2602,46.1828,46.1828,43149.0
2024-12-19 13:45:00,47.75,47.78,47.73,47.74,28661.0,46.1925,46.2215,46.1731,46.1828,28661.0
2024-12-19 13:50:00,47.74,47.77,47.72,47.72,28146.0,46.1828,46.2118,46.1635,46.1635,28146.0
2024-12-19 13:55:00,47.71,47.83,47.71,47.83,26626.0,46.1538,46.2699,46.1538,46.2699,26626.0
2024-12-19 14:00:00,47.82,47.84,47.68,47.7,46527.0,46.2602,46.2796,46.1248,46.1441,46527.0
2024-12-19 14:05:00,47.7,47.72,47.59,47.59,164509.0,46.1441,46.1635,46.0377,46.0377,164509.0
2024-12-19 14:10:00,47.6,47.61,47.52,47.53,26515.0,46.0474,46.0571,45.97,45.9797,26515.0
2024-12-19 14:15:00,47.54,47.56,47.51,47.55,31158.0,45.9893,46.0087,45.9603,45.999,31158.0
2024-12-19 14:20:00,47.55,47.55,47.45,47.51,34713.0,45.999,45.999,45.9023,45.9603,34713.0
2024-12-19 14:25:00,47.51,47.53,47.38,47.39,44669.0,45.9603,45.9797,45.8346,45.8442,44669.0
2024-12-19 14:30:00,47.39,47.43,47.36,47.4,41303.0,45.8442,45.8829,45.8152,45.8539,41303.0
2024-12-19 14:35:00,47.4,47.46,47.4,47.44,41533.0,45.8539,45.912,45.8539,45.8926,41533.0
2024-12-19 14:40:00,47.44,47.48,47.41,47.44,46734.0,45.8926,45.9313,45.8636,45.8926,46734.0
2024-12-19 14:45:00,47.44,47.45,47.35,47.35,48925.0,45.8926,45.9023,45.8055,45.8055,48925.0
2024-12-19 14:50:00,47.35,47.43,47.33,47.34,39736.0,45.8055,45.8829,45.7862,45.7959,39736.0
2024-12-19 14:55:00,47.33,47.36,47.27,47.28,54169.0,45.7862,45.8152,45.7282,45.7378,54169.0
2024-12-19 15:00:00,47.28,47.33,47.21,47.33,59240.0,45.7378,45.7862,45.6701,45.7862,59240.0
2024-12-19 15:05:00,47.32,47.32,47.26,47.3,38708.0,45.7765,45.7765,45.7185,45.7572,38708.0
2024-12-19 15:10:00,47.29,47.34,47.18,47.32,47806.0,45.7475,45.7959,45.6411,45.7765,47806.0
2024-12-19 15:15:00,47.32,47.44,47.32,47.4,39904.0,45.7765,45.8926,45.7765,45.8539,39904.0
2024-12-19 15:20:00,47.4,47.49,47.37,47.48,55189.0,45.8539,45.941,45.8249,45.9313,55189.0
2024-12-19 15:25:00,47.48,47.48,47.39,47.44,54452.0,45.9313,45.9313,45.8442,45.8926,54452.0
2024-12-19 15:30:00,47.44,47.45,47.3,47.31,70493.0,45.8926,45.9023,45.7572,45.7668,70493.0
2024-12-19 15:35:00,47.32,47.49,47.23,47.48,67538.0,45.7765,45.941,45.6895,45.9313,67538.0
2024-12-19 15:40:00,47.47,47.52,47.45,47.5,78922.0,45.9216,45.97,45.9023,45.9507,78922.0
2024-12-19 15:45:00,47.5,47.53,47.46,47.52,91732.0,45.9507,45.9797,45.912,45.97,91732.0
2024-12-19 15:50:00,47.51,47.61,47.48,47.52,529039.0,45.9603,46.0571,45.9313,45.97,529039.0
2024-12-19 15:55:00,47.53,47.56,47.39,47.42,583960.0,45.9797,46.0087,45.8442,45.8733,583960.0
2024-12-20 09:30:00,47.28,47.58,47.22,47.48,983739.0,45.7378,46.028,45.6798,45.9313,983739.0
2024-12-20 09:35:00,47.45,47.75,47.31,47.72,38451.0,45.9023,46.1925,45.7668,46.1635,38451.0
2024-12-20 09:40:00,47.69,47.75,47.6,47.75,43116.0,46.1345,46.1925,46.0474,46.1925,43116.0
2024-12-20 09:45:00,47.74,47.79,47.58,47.67,46879.0,46.1828,46.2312,46.028,46.1151,46879.0
2024-12-20 09:50:00,47.67,47.78,47.57,47.73,33592.0,46.1151,46.2215,46.0184,46.1731,33592.0
2024-12-20 09:55:00,47.75,47.78,47.68,47.73,36421.0,46.1925,46.2215,46.1248,46.1731,36421.0
2024-12-20 10:00:00,47.73,47.84,47.61,47.68,42428.0,46.1731,46.2796,46.0571,46.1248,42428.0
2024-12-20 10:05:00,47.67,47.77,47.5,47.53,33201.0,46.1151,46.2118,45.9507,45.9797,33201.0
2024-12-20 10:10:00,47.53,47.71,47.47,47.69,39813.0,45.9797,46.1538,45.9216,46.1345,39813.0
2024-12-20 10:15:00,47.68,47.7,47.63,47.68,46645.0,46.1248,46.1441,46.0764,46.1248,46645.0
2024-12-20 10:20:00,47.68,47.75,47.62,47.72,43343.0,46.1248,46.1925,46.0667,46.1635,43343.0
2024-12-20 10:25:00,47.71,47.83,47.68,47.81,28551.0,46.1538,46.2699,46.1248,46.2505,28551.0
2024-12-20 10:30:00,47.81,48.04,47.8,47.97,68594.0,46.2505,46.473,46.2409,46.4053,68594.0
2024-12-20 10:35:00,47.97,48.01,47.91,47.96,55519.0,46.4053,46.444,46.3473,46.3956,55519.0
2024-12-20 10:40:00,47.95,48.01,47.89,47.97,46361.0,46.386,46.444,46.3279,46.4053,46361.0
2024-12-20 10:45:00,47.98,47.98,47.88,47.89,40614.0,46.415,46.415,46.3183,46.3279,40614.0
2024-12-20 10:50:00,47.89,48.02,47.86,48.01,58526.0,46.3279,46.4537,46.2989,46.444,58526.0
2024-12-20 10:55:00,48.01,48.06,47.94,47.95,32445.0,46.444,46.4924,46.3763,46.386,32445.0
2024-12-20 11:00:00,47.95,48.15,47.92,48.13,38717.0,46.386,46.5794,46.357,46.5601,38717.0
2024-12-20 11:05:00,48.13,48.2,48.1,48.12,45703.0,46.5601,46.6278,46.5311,46.5504,45703.0
2024-12-20 11:10:00,48.12,48.21,48.11,48.13,116292.0,46.5504,46.6375,46.5408,46.5601,116292.0
2024-12-20 11:15:00,48.11,48.26,48.1,48.21,43340.0,46.5408,46.6859,46.5311,46.6375,43340.0
2024-12-20 11:20:00,48.21,48.31,48.19,48.29,23547.0,46.6375,46.7342,46.6181,46.7149,23547.0
2024-12-20 11:25:00,48.28,48.29,48.23,48.25,23511.0,46.7052,46.7149,46.6568,46.6762,23511.0
2024-12-20 11:30:00,48.25,48.36,48.23,48.32,54045.0,46.6762,46.7826,46.6568,46.7439,54045.0
2024-12-20 11:35:00,48.31,48.41,48.3,48.41,28667.0,46.7342,46.831,46.7246,46.831,28667.0
2024-12-20 11:40:00,48.42,48.47,48.35,48.47,28890.0,46.8406,46.889,46.7729,46.889,28890.0
2024-12-20 11:45:00,48.46,48.53,48.41,48.42,43439.0,46.8793,46.9471,46.831,46.8406,43439.0
2024-12-20 11:50:00,48.42,48.43,48.29,48.33,43809.0,46.8406,46.8503,46.7149,46.7536,43809.0
2024-12-20 11:55:00,48.33,48.4,48.32,48.37,39823.0,46.7536,46.8213,46.7439,46.7923,39823.0
2024-12-20 12:00:00,48.36,48.37,48.3,48.32,41135.0,46.7826,46.7923,46.7246,46.7439,41135.0
2024-12-20 12:05:00,48.33,48.34,48.26,48.3,45463.0,46.7536,46.7633,46.6859,46.7246,45463.0
2024-12-20 12:10:00,48.3,48.37,48.26,48.37,52188.0,46.7246,46.7923,46.6859,46.7923,52188.0
2024-12-20 12:15:00,48.37,48.45,48.35,48.39,94768.0,46.7923,46.8697,46.7729,46.8116,94768.0
2024-12-20 12:20:00,48.37,48.45,48.36,48.43,65004.0,46.7923,46.8697,46.7826,46.8503,65004.0
2024-12-20 12:25:00,48.42,48.46,48.38,48.46,44723.0,46.8406,46.8793,46.8019,46.8793,44723.0
2024-12-20 12:30:00,48.46,48.46,48.29,48.36,44420.0,46.8793,46.8793,46.7149,46.7826,44420.0
2024-12-20 12:35:00,48.36,48.5,48.35,48.5,34424.0,46.7826,46.918,46.7729,46.918,34424.0
2024-12-20 12:40:00,48.5,48.5,48.4,48.4,22222.0,46.918,46.918,46.8213,46.8213,22222.0
2024-12-20 12:45:00,48.41,48.52,48.4,48.52,37257.0,46.831,46.9374,46.8213,46.9374,37257.0
2024-12-20 12:50:00,48.52,48.55,48.48,48.55,28566.0,46.9374,46.9664,46.8987,46.9664,28566.0
2024-12-20 12:55:00,48.55,48.57,48.5,48.51,26010.0,46.9664,46.9857,46.918,46.9277,26010.0
2024-12-20 13:00:00,48.51,48.51,48.37,48.38,22595.0,46.9277,46.9277,46.7923,46.8019,22595.0
2024-12-20 13:05:00,48.38,48.39,48.29,48.34,28687.0,46.8019,46.8116,46.7149,46.7633,28687.0
2024-12-20 13:10:00,48.34,48.43,48.34,48.41,42197.0,46.7633,46.8503,46.7633,46.831,42197.0
2024-12-20 13:15:00,48.41,48.41,48.28,48.33,32243.0,46.831,46.831,46.7052,46.7536,32243.0
2024-12-20 13:20:00,48.31,48.32,48.22,48.26,15237.0,46.7342,46.7439,46.6472,46.6859,15237.0
2024-12-20 13:25:00,48.25,48.27,48.15,48.16,21469.0,46.6762,46.6955,46.5794,46.5891,21469.0
2024-12-20 13:30:00,48.16,48.29,48.15,48.25,16370.0,46.5891,46.7149,46.5794,46.6762,16370.0
2024-12-20 13:35:00,48.25,48.28,48.17,48.19,31841.0,46.6762,46.7052,46.5988,46.6181,31841.0
2024-12-20 13:40:00,48.19,48.27,48.18,48.24,25051.0,46.6181,46.6955,46.6085,46.6665,25051.0
2024-12-20 13:45:00,48.24,48.24,48.15,48.16,17452.0,46.6665,46.6665,46.5794,46.5891,17452.0
2024-12-20 13:50:00,48.17,48.34,48.15,48.34,23611.0,46.5988,46.7633,46.5794,46.7633,23611.0
2024-12-20 13:55:00,48.34,48.35,48.17,48.18,29111.0,46.7633,46.7729,46.5988,46.6085,29111.0
2024-12-20 14:00:00,48.18,48.21,48.13,48.13,43090.0,46.6085,46.6375,46.5601,46.5601,43090.0
2024-12-20 14:05:00,48.13,48.2,48.12,48.2,24700.0,46.5601,46.6278,46.5504,46.6278,24700.0
2024-12-20 14:10:00,48.19,48.21,48.15,48.18,30079.0,46.6181,46.6375,46.5794,46.6085,30079.0
2024-12-20 14:15:00,48.18,48.21,48.15,48.17,26083.0,46.6085,46.6375,46.5794,46.5988,26083.0
2024-12-20 14:20:00,48.16,48.28,48.16,48.23,68928.0,46.5891,46.7052,46.5891,46.6568,68928.0
2024-12-20 14:25:00,48.22,48.25,48.19,48.22,68167.0,46.6472,46.6762,46.6181,46.6472,68167.0
2024-12-20 14:30:00,48.21,48.3,48.2,48.29,24688.0,46.6375,46.7246,46.6278,46.7149,24688.0
2024-12-20 14:35:00,48.3,48.32,48.23,48.23,49141.0,46.7246,46.7439,46.6568,46.6568,49141.0
2024-12-20 14:40:00,48.23,48.26,48.19,48.2,51296.0,46.6568,46.6859,46.6181,46.6278,51296.0
2024-12-20 14:45:00,48.21,48.22,48.17,48.17,44761.0,46.6375,46.6472,46.5988,46.5988,44761.0
2024-12-20 14:50:00,48.18,48.21,48.11,48.15,39995.0,46.6085,46.6375,46.5408,46.5794,39995.0
2024-12-20 14:55:00,48.15,48.2,48.1,48.2,29556.0,46.5794,46.6278,46.5311,46.6278,29556.0
2024-12-20 15:00:00,48.2,48.3,48.19,48.28,61277.0,46.6278,46.7246,46.6181,46.7052,61277.0
2024-12-20 15:05:00,48.28,48.3,48.22,48.22,28633.0,46.7052,46.7246,46.6472,46.6472,28633.0
2024-12-20 15:10:00,48.22,48.24,48.19,48.22,29383.0,46.6472,46.6665,46.6181,46.6472,29383.0
2024-12-20 15:15:00,48.21,48.23,48.17,48.19,25215.0,46.6375,46.6568,46.5988,46.6181,25215.0
2024-12-20 15:20:00,48.19,48.21,48.12,48.18,33063.0,46.6181,46.6375,46.5504,46.6085,33063.0
2024-12-20 15:25:00,48.19,48.24,48.17,48.21,36153.0,46.6181,46.6665,46.5988,46.6375,36153.0
2024-12-20 15:30:00,48.22,48.25,48.05,48.08,56708.0,46.6472,46.6762,46.4827,46.5117,56708.0
2024-12-20 15:35:00,48.08,48.34,48.04,48.3,50776.0,46.5117,46.7633,46.473,46.7246,50776.0
2024-12-20 15:40:00,48.3,48.34,48.23,48.27,53724.0,46.7246,46.7633,46.6568,46.6955,53724.0
2024-12-20 15:45:00,48.27,48.3,48.16,48.18,77677.0,46.6955,46.7246,46.5891,46.6085,77677.0
2024-12-20 15:50:00,48.17,48.18,47.91,48.01,308169.0,46.5988,46.6085,46.3473,46.444,308169.0
2024-12-20 15:55:00,48.0,48.04,47.9,47.93,819132.0,46.4343,46.473,46.3376,46.3666,819132.0
2024-12-23 09:30:00,47.54,47.9,47.47,47.68,97879.0,45.9893,46.3376,45.9216,46.1248,97879.0
2024-12-23 09:35:00,47.68,47.82,47.61,47.71,40954.0,46.1248,46.2602,46.0571,46.1538,40954.0
2024-12-23 09:40:00,47.71,47.83,47.59,47.78,34883.0,46.1538,46.2699,46.0377,46.2215,34883.0
2024-12-23 09:45:00,47.76,47.86,47.72,47.73,48719.0,46.2022,46.2989,46.1635,46.1731,48719.0
2024-12-23 09:50:00,47.71,47.84,47.71,47.82,18898.0,46.1538,46.2796,46.1538,46.2602,18898.0
2024-12-23 09:55:00,47.82,47.85,47.73,47.77,34855.0,46.2602,46.2892,46.1731,46.2118,34855.0
2024-12-23 10:00:00,47.76,47.8,47.65,47.77,78404.0,46.2022,46.2409,46.0958,46.2118,78404.0
2024-12-23 10:05:00,47.75,47.77,47.69,47.71,42307.0,46.1925,46.2118,46.1345,46.1538,42307.0
2024-12-23 10:10:00,47.72,47.74,47.63,47.67,41046.0,46.1635,46.1828,46.0764,46.1151,41046.0
2024-12-23 10:15:00,47.68,47.74,47.65,47.68,20430.0,46.1248,46.1828,46.0958,46.1248,20430.0
2024-12-23 10:20:00,47.69,47.76,47.61,47.72,44662.0,46.1345,46.2022,46.0571,46.1635,44662.0
2024-12-23 10:25:00,47.7,47.81,47.68,47.81,25446.0,46.1441,46.2505,46.1248,46.2505,25446.0
2024-12-23 10:30:00,47.81,47.85,47.76,47.83,29007.0,46.2505,46.2892,46.2022,46.2699,29007.0
2024-12-23 10:35:00,47.83,47.84,47.75,47.79,24683.0,46.2699,46.2796,46.1925,46.2312,24683.0
2024-12-23 10:40:00,47.78,47.79,47.65,47.65,37909.0,46.2215,46.2312,46.0958,46.0958,37909.0
2024-12-23 10:45:00,47.66,47.71,47.62,47.66,35933.0,46.1054,46.1538,46.0667,46.1054,35933.0
2024-12-23 10:50:00,47.66,47.67,47.61,47.61,20526.0,46.1054,46.1151,46.0571,46.0571,20526.0
2024-12-23 10:55:00,47.62,47.76,47.62,47.72,37438.0,46.0667,46.2022,46.0667,46.1635,37438.0
2024-12-23 11:00:00,47.72,47.87,47.7,47.82,58948.0,46.1635,46.3086,46.1441,46.2602,58948.0
2024-12-23 11:05:00,47.82,47.84,47.75,47.79,37080.0,46.2602,46.2796,46.1925,46.2312,37080.0
2024-12-23 11:10:00,47.79,47.87,47.79,47.81,35057.0,46.2312,46.3086,46.2312,46.2505,35057.0
2024-12-23 11:15:00,47.81,47.81,47.73,47.8,37677.0,46.2505,46.2505,46.1731,46.2409,37677.0
2024-12-23 11:20:00,47.8,47.92,47.8,47.92,24907.0,46.2409,46.357,46.2409,46.357,24907.0
2024-12-23 11:25:00,47.91,47.93,47.88,47.93,37439.0,46.3473,46.3666,46.3183,46.3666,37439.0
2024-12-23 11:30:00,47.93,48.03,47.9,48.02,27557.0,46.3666,46.4634,46.3376,46.4537,27557.0
2024-12-23 11:35:00,48.03,48.1,48.02,48.07,64222.0,46.4634,46.5311,46.4537,46.5021,64222.0
2024-12-23 11:40:00,48.08,48.13,48.07,48.12,26981.0,46.5117,46.5601,46.5021,46.5504,26981.0
2024-12-23 11:45:00,48.1,48.16,48.08,48.11,34679.0,46.5311,46.5891,46.5117,46.5408,34679.0
2024-12-23 11:50:00,48.1,48.16,48.1,48.15,12862.0,46.5311,46.5891,46.5311,46.5794,12862.0
2024-12-23 11:55:00,48.16,48.21,48.14,48.21,48125.0,46.5891,46.6375,46.5698,46.6375,48125.0
2024-12-23 12:00:00,48.21,48.26,48.2,48.22,37338.0,46.6375,46.6859,46.6278,46.6472,37338.0
2024-12-23 12:05:00,48.22,48.22,48.14,48.19,19940.0,46.6472,46.6472,46.5698,46.6181,19940.0
2024-12-23 12:10:00,48.19,48.23,48.15,48.15,15122.0,46.6181,46.6568,46.5794,46.5794,15122.0
2024-12-23 12:15:00,48.15,48.16,48.07,48.13,14802.0,46.5794,46.5891,46.5021,46.5601,14802.0
2024-12-23 12:20:00,48.14,48.18,48.12,48.16,15608.0,46.5698,46.6085,46.5504,46.5891,15608.0
2024-12-23 12:25:00,48.17,48.18,48.11,48.15,22473.0,46.5988,46.6085,46.5408,46.5794,22473.0
2024-12-23 12:30:00,48.15,48.16,48.08,48.12,15147.0,46.5794,46.5891,46.5117,46.5504,15147.0
2024-12-23 12:35:00,48.12,48.12,48.04,48.11,18185.0,46.5504,46.5504,46.473,46.5408,18185.0
2024-12-23 12:40:00,48.11,48.11,48.0,48.05,30031.0,46.5408,46.5408,46.4343,46.4827,30031.0
2024-12-23 12:45:00,48.05,48.1,48.05,48.09,20800.0,46.4827,46.5311,46.4827,46.5214,20800.0
2024-12-23 12:50:00,48.09,48.11,48.07,48.09,12149.0,46.5214,46.5408,46.5021,46.5214,12149.0
2024-12-23 12:55:00,48.09,48.21,48.09,48.13,27508.0,46.5214,46.6375,46.5214,46.5601,27508.0
2024-12-23 13:00:00,48.13,48.2,48.12,48.19,21357.0,46.5601,46.6278,46.5504,46.6181,21357.0
2024-12-23 13:05:00,48.19,48.22,48.16,48.18,18934.0,46.6181,46.6472,46.5891,46.6085,18934.0
2024-12-23 13:10:00,48.18,48.23,48.18,48.21,15529.0,46.6085,46.6568,46.6085,46.6375,15529.0
2024-12-23 13:15:00,48.2,48.24,48.18,48.22,15194.0,46.6278,46.6665,46.6085,46.6472,15194.0
2024-12-23 13:20:00,48.23,48.23,48.12,48.14,26857.0,46.6568,46.6568,46.5504,46.5698,26857.0
2024-12-23 13:25:00,48.15,48.2,48.15,48.19,18696.0,46.5794,46.6278,46.5794,46.6181,18696.0
2024-12-23 13:30:00,48.19,48.21,48.17,48.2,11972.0,46.6181,46.6375,46.5988,46.6278,11972.0
2024-12-23 13:35:00,48.19,48.21,48.18,48.21,24855.0,46.6181,46.6375,46.6085,46.6375,24855.0
2024-12-23 13:40:00,48.21,48.21,48.14,48.16,17354.0,46.6375,46.6375,46.5698,46.5891,17354.0
2024-12-23 13:45:00,48.15,48.19,48.11,48.17,17777.0,46.5794,46.6181,46.5408,46.5988,17777.0
2024-12-23 13:50:00,48.17,48.22,48.17,48.2,22035.0,46.5988,46.6472,46.5988,46.6278,22035.0
2024-12-23 13:55:00,48.19,48.21,48.12,48.15,29082.0,46.6181,46.6375,46.5504,46.5794,29082.0
2024-12-23 14:00:00,48.14,48.17,48.11,48.14,28438.0,46.5698,46.5988,46.5408,46.5698,28438.0
2024-12-23 14:05:00,48.15,48.15,48.11,48.12,24225.0,46.5794,46.5794,46.5408,46.5504,24225.0
2024-12-23 14:10:00,48.13,48.14,48.11,48.12,20517.0,46.5601,46.5698,46.5408,46.5504,20517.0
2024-12-23 14:15:00,48.12,48.13,48.08,48.11,23056.0,46.5504,46.5601,46.5117,46.5408,23056.0
2024-12-23 14:20:00,48.11,48.12,48.06,48.09,22225.0,46.5408,46.5504,46.4924,46.5214,22225.0
2024-12-23 14:25:00,48.09,48.13,48.08,48.13,25401.0,46.5214,46.5601,46.5117,46.5601,25401.0
2024-12-23 14:30:00,48.13,48.18,48.13,48.15,25241.0,46.5601,46.6085,46.5601,46.5794,25241.0
2024-12-23 14:35:00,48.15,48.15,48.08,48.08,15463.0,46.5794,46.5794,46.5117,46.5117,15463.0
2024-12-23 14:40:00,48.08,48.11,48.07,48.1,30001.0,46.5117,46.5408,46.5021,46.5311,30001.0
2024-12-23 14:45:00,48.1,48.13,48.09,48.1,22451.0,46.5311,46.5601,46.5214,46.5311,22451.0
2024-12-23 14:50:00,48.1,48.13,48.08,48.11,15511.0,46.5311,46.5601,46.5117,46.5408,15511.0
2024-12-23 14:55:00,48.12,48.14,48.09,48.11,22420.0,46.5504,46.5698,46.5214,46.5408,22420.0
2024-12-23 15:00:00,48.1,48.17,48.09,48.15,43764.0,46.5311,46.5988,46.5214,46.5794,43764.0
2024-12-23 15:05:00,48.14,48.17,48.1,48.12,60332.0,46.5698,46.5988,46.5311,46.5504,60332.0
2024-12-23 15:10:00,48.12,48.12,48.05,48.07,37046.0,46.5504,46.5504,46.4827,46.5021,37046.0
2024-12-23 15:15:00,48.08,48.09,48.01,48.04,51542.0,46.5117,46.5214,46.444,46.473,51542.0
2024-12-23 15:20:00,48.04,48.11,48.03,48.1,32807.0,46.473,46.5408,46.4634,46.5311,32807.0
2024-12-23 15:25:00,48.11,48.15,48.1,48.13,28518.0,46.5408,46.5794,46.5311,46.5601,28518.0
2024-12-23 15:30:00,48.13,48.15,48.11,48.13,38886.0,46.5601,46.5794,46.5408,46.5601,38886.0
2024-12-23 15:35:00,48.13,48.22,48.11,48.21,39031.0,46.5601,46.6472,46.5408,46.6375,39031.0
2024-12-23 15:40:00,48.21,48.28,48.2,48.24,40424.0,46.6375,46.7052,46.6278,46.6665,40424.0
2024-12-23 15:45:00,48.25,48.26,48.2,48.21,38519.0,46.6762,46.6859,46.6278,46.6375,38519.0
2024-12-23 15:50:00,48.22,48.32,48.21,48.3,79653.0,46.6472,46.7439,46.6375,46.7246,79653.0
2024-12-23 15:55:00,48.29,48.36,48.28,48.31,243249.0,46.7149,46.7826,46.7052,46.7342,243249.0
2024-12-24 09:30:00,48.44,48.47,48.23,48.45,57692.0,46.86,46.889,46.6568,46.8697,57692.0
2024-12-24 09:35:00,48.45,48.5,48.39,48.45,22992.0,46.8697,46.918,46.8116,46.8697,22992.0
2024-12-24 09:40:00,48.46,48.5,48.39,48.45,32379.0,46.8793,46.918,46.8116,46.8697,32379.0
2024-12-24 09:45:00,48.45,48.48,48.34,48.42,63862.0,46.8697,46.8987,46.7633,46.8406,63862.0
2024-12-24 09:50:00,48.43,48.43,48.32,48.32,30484.0,46.8503,46.8503,46.7439,46.7439,30484.0
2024-12-24 09:55:00,48.33,48.34,48.3,48.32,28532.0,46.7536,46.7633,46.7246,46.7439,28532.0
2024-12-24 10:00:00,48.33,48.35,48.24,48.31,65717.0,46.7536,46.7729,46.6665,46.7342,65717.0
2024-12-24 10:05:00,48.3,48.35,48.27,48.27,21703.0,46.7246,46.7729,46.6955,46.6955,21703.0
2024-12-24 10:10:00,48.27,48.39,48.26,48.38,24765.0,46.6955,46.8116,46.6859,46.8019,24765.0
2024-12-24 10:15:00,48.39,48.46,48.39,48.46,24968.0,46.8116,46.8793,46.8116,46.8793,24968.0
2024-12-24 10:20:00,48.47,48.5,48.41,48.49,49601.0,46.889,46.918,46.831,46.9084,49601.0
2024-12-24 10:25:00,48.48,48.5,48.4,48.41,38972.0,46.8987,46.918,46.8213,46.831,38972.0
2024-12-24 10:30:00,48.41,48.47,48.39,48.46,31695.0,46.831,46.889,46.8116,46.8793,31695.0
2024-12-24 10:35:00,48.45,48.47,48.37,48.43,19500.0,46.8697,46.889,46.7923,46.8503,19500.0
2024-12-24 10:40:00,48.42,48.44,48.38,48.39,20766.0,46.8406,46.86,46.8019,46.8116,20766.0
2024-12-24 10:45:00,48.39,48.43,48.39,48.43,15844.0,46.8116,46.8503,46.8116,46.8503,15844.0
2024-12-24 10:50:00,48.41,48.44,48.37,48.4,13860.0,46.831,46.86,46.7923,46.8213,13860.0
2024-12-24 10:55:00,48.39,48.44,48.38,48.44,13401.0,46.8116,46.86,46.8019,46.86,13401.0
2024-12-24 11:00:00,48.44,48.45,48.35,48.41,20704.0,46.86,46.8697,46.7729,46.831,20704.0
2024-12-24 11:05:00,48.4,48.41,48.34,48.34,11540.0,46.8213,46.831,46.7633,46.7633,11540.0
2024-12-24 11:10:00,48.34,48.34,48.27,48.29,11330.0,46.7633,46.7633,46.6955,46.7149,11330.0
2024-12-24 11:15:00,48.29,48.29,48.24,48.27,17405.0,46.7149,46.7149,46.6665,46.6955,17405.0
2024-12-24 11:20:00,48.27,48.33,48.25,48.32,21727.0,46.6955,46.7536,46.6762,46.7439,21727.0
2024-12-24 11:25:00,48.33,48.38,48.32,48.32,25745.0,46.7536,46.8019,46.7439,46.7439,25745.0
2024-12-24 11:30:00,48.33,48.39,48.33,48.39,18264.0,46.7536,46.8116,46.7536,46.8116,18264.0
2024-12-24 11:35:00,48.39,48.42,48.36,48.41,26965.0,46.8116,46.8406,46.7826,46.831,26965.0
2024-12-24 11:40:00,48.4,48.44,48.39,48.44,13715.0,46.8213,46.86,46.8116,46.86,13715.0
2024-12-24 11:45:00,48.43,48.48,48.42,48.47,23129.0,46.8503,46.8987,46.8406,46.889,23129.0
2024-12-24 11:50:00,48.47,48.49,48.42,48.45,62331.0,46.889,46.9084,46.8406,46.8697,62331.0
2024-12-24 11:55:00,48.45,48.49,48.4,48.45,62667.0,46.8697,46.9084,46.8213,46.8697,62667.0
2024-12-24 12:00:00,48.44,48.47,48.43,48.46,9246.0,46.86,46.889,46.8503,46.8793,9246.0
2024-12-24 12:05:00,48.46,48.51,48.44,48.51,19506.0,46.8793,46.9277,46.86,46.9277,19506.0
2024-12-24 12:10:00,48.5,48.54,48.49,48.51,36739.0,46.918,46.9567,46.9084,46.9277,36739.0
2024-12-24 12:15:00,48.51,48.61,48.51,48.59,58217.0,46.9277,47.0244,46.9277,47.0051,58217.0
2024-12-24 12:20:00,48.59,48.66,48.58,48.64,21655.0,47.0051,47.0728,46.9954,47.0535,21655.0
2024-12-24 12:25:00,48.64,48.66,48.62,48.63,13592.0,47.0535,47.0728,47.0341,47.0438,13592.0
2024-12-24 12:30:00,48.63,48.64,48.54,48.54,18021.0,47.0438,47.0535,46.9567,46.9567,18021.0
2024-12-24 12:35:00,48.55,48.68,48.52,48.68,39409.0,46.9664,47.0922,46.9374,47.0922,39409.0
2024-12-24 12:40:00,48.68,48.71,48.65,48.7,28090.0,47.0922,47.1212,47.0631,47.1115,28090.0
2024-12-24 12:45:00,48.69,48.7,48.65,48.67,28978.0,47.1018,47.1115,47.0631,47.0825,28978.0
2024-12-24 12:50:00,48.68,48.77,48.67,48.7,85892.0,47.0922,47.1792,47.0825,47.1115,85892.0
2024-12-24 12:55:00,48.71,48.83,48.7,48.82,143003.0,47.1212,47.2373,47.1115,47.2276,143003.0
2024-12-26 09:30:00,48.66,48.69,48.4,48.42,72021.0,47.0728,47.1018,46.8213,46.8406,72021.0
2024-12-26 09:35:00,48.42,48.52,48.33,48.33,38227.0,46.8406,46.9374,46.7536,46.7536,38227.0
2024-12-26 09:40:00,48.34,48.51,48.34,48.44,34265.0,46.7633,46.9277,46.7633,46.86,34265.0
2024-12-26 09:45:00,48.46,48.58,48.43,48.54,30703.0,46.8793,46.9954,46.8503,46.9567,30703.0
2024-12-26 09:50:00,48.53,48.55,48.41,48.47,31270.0,46.9471,46.9664,46.831,46.889,31270.0
2024-12-26 09:55:00,48.47,48.58,48.44,48.58,19092.0,46.889,46.9954,46.86,46.9954,19092.0
2024-12-26 10:00:00,48.57,48.58,48.49,48.51,56659.0,46.9857,46.9954,46.9084,46.9277,56659.0
2024-12-26 10:05:00,48.51,48.54,48.47,48.49,29416.0,46.9277,46.9567,46.889,46.9084,29416.0
2024-12-26 10:10:00,48.49,48.54,48.48,48.54,16054.0,46.9084,46.9567,46.8987,46.9567,16054.0
2024-12-26 10:15:00,48.55,48.6,48.54,48.59,7797.0,46.9664,47.0148,46.9567,47.0051,7797.0
2024-12-26 10:20:00,48.59,48.65,48.57,48.58,13992.0,47.0051,47.0631,46.9857,46.9954,13992.0
2024-12-26 10:25:00,48.59,48.63,48.58,48.61,33786.0,47.0051,47.0438,46.9954,47.0244,33786.0
2024-12-26 10:30:00,48.61,48.68,48.6,48.66,14465.0,47.0244,47.0922,47.0148,47.0728,14465.0
2024-12-26 10:35:00,48.66,48.67,48.55,48.57,31112.0,47.0728,47.0825,46.9664,46.9857,31112.0
2024-12-26 10:40:00,48.58,48.59,48.53,48.56,21643.0,46.9954,47.0051,46.9471,46.9761,21643.0
2024-12-26 10:45:00,48.55,48.69,48.55,48.69,14334.0,46.9664,47.1018,46.9664,47.1018,14334.0
2024-12-26 10:50:00,48.7,48.73,48.69,48.71,20953.0,47.1115,47.1405,47.1018,47.1212,20953.0
2024-12-26 10:55:00,48.71,48.73,48.7,48.7,24023.0,47.1212,47.1405,47.1115,47.1115,24023.0
2024-12-26 11:00:00,48.71,48.8,48.7,48.78,19134.0,47.1212,47.2082,47.1115,47.1889,19134.0
2024-12-26 11:05:00,48.78,48.79,48.74,48.77,16402.0,47.1889,47.1986,47.1502,47.1792,16402.0
2024-12-26 11:10:00,48.77,48.8,48.75,48.78,13519.0,47.1792,47.2082,47.1599,47.1889,13519.0
2024-12-26 11:15:00,48.77,48.81,48.75,48.79,9240.0,47.1792,47.2179,47.1599,47.1986,9240.0
2024-12-26 11:20:00,48.79,48.81,48.76,48.77,10288.0,47.1986,47.2179,47.1696,47.1792,10288.0
2024-12-26 11:25:00,48.76,48.78,48.71,48.77,9742.0,47.1696,47.1889,47.1212,47.1792,9742.0
2024-12-26 11:30:00,48.76,48.78,48.75,48.76,9168.0,47.1696,47.1889,47.1599,47.1696,9168.0
2024-12-26 11:35:00,48.77,48.79,48.75,48.77,18439.0,47.1792,47.1986,47.1599,47.1792,18439.0
2024-12-26 11:40:00,48.77,48.8,48.76,48.8,11366.0,47.1792,47.2082,47.1696,47.2082,11366.0
2024-12-26 11:45:00,48.8,48.81,48.78,48.8,9230.0,47.2082,47.2179,47.1889,47.2082,9230.0
2024-12-26 11:50:00,48.8,48.86,48.79,48.86,24548.0,47.2082,47.2663,47.1986,47.2663,24548.0
2024-12-26 11:55:00,48.86,48.86,48.84,48.85,16135.0,47.2663,47.2663,47.2469,47.2566,16135.0
2024-12-26 12:00:00,48.85,48.87,48.83,48.86,16222.0,47.2566,47.276,47.2373,47.2663,16222.0
2024-12-26 12:05:00,48.86,48.87,48.82,48.85,27088.0,47.2663,47.276,47.2276,47.2566,27088.0
2024-12-26 12:10:00,48.86,48.89,48.85,48.86,31595.0,47.2663,47.2953,47.2566,47.2663,31595.0
2024-12-26 12:15:00,48.86,48.88,48.85,48.85,27827.0,47.2663,47.2856,47.2566,47.2566,27827.0
2024-12-26 12:20:00,48.86,48.87,48.83,48.84,13359.0,47.2663,47.276,47.2373,47.2469,13359.0
2024-12-26 12:25:00,48.84,48.84,48.77,48.78,10823.0,47.2469,47.2469,47.1792,47.1889,10823.0
2024-12-26 12:30:00,48.78,48.83,48.75,48.83,12330.0,47.1889,47.2373,47.1599,47.2373,12330.0
2024-12-26 12:35:00,48.84,48.85,48.8,48.82,10949.0,47.2469,47.2566,47.2082,47.2276,10949.0
2024-12-26 12:40:00,48.81,48.85,48.8,48.84,15407.0,47.2179,47.2566,47.2082,47.2469,15407.0
2024-12-26 12:45:00,48.84,48.85,48.73,48.77,23933.0,47.2469,47.2566,47.1405,47.1792,23933.0
2024-12-26 12:50:00,48.76,48.8,48.72,48.8,12977.0,47.1696,47.2082,47.1309,47.2082,12977.0
2024-12-26 12:55:00,48.79,48.81,48.73,48.77,12128.0,47.1986,47.2179,47.1405,47.1792,12128.0
2024-12-26 13:00:00,48.76,48.83,48.75,48.83,6921.0,47.1696,47.2373,47.1599,47.2373,6921.0
2024-12-26 13:05:00,48.82,48.85,48.81,48.84,8714.0,47.2276,47.2566,47.2179,47.2469,8714.0
2024-12-26 13:10:00,48.85,48.86,48.8,48.81,19348.0,47.2566,47.2663,47.2082,47.2179,19348.0
2024-12-26 13:15:00,48.82,48.88,48.81,48.87,7778.0,47.2276,47.2856,47.2179,47.276,7778.0
2024-12-26 13:20:00,48.87,48.88,48.84,48.84,10044.0,47.276,47.2856,47.2469,47.2469,10044.0
2024-12-26 13:25:00,48.86,48.89,48.84,48.84,14244.0,47.2663,47.2953,47.2469,47.2469,14244.0
2024-12-26 13:30:00,48.84,48.85,48.8,48.8,7314.0,47.2469,47.2566,47.2082,47.2082,7314.0
2024-12-26 13:35:00,48.82,48.84,48.8,48.83,7397.0,47.2276,47.2469,47.2082,47.2373,7397.0
2024-12-26 13:40:00,48.83,48.83,48.77,48.77,12448.0,47.2373,47.2373,47.1792,47.1792,12448.0
2024-12-26 13:45:00,48.78,48.82,48.77,48.81,14168.0,47.1889,47.2276,47.1792,47.2179,14168.0
2024-12-26 13:50:00,48.8,48.82,48.79,48.8,9222.0,47.2082,47.2276,47.1986,47.2082,9222.0
2024-12-26 13:55:00,48.8,48.82,48.77,48.8,24556.0,47.2082,47.2276,47.1792,47.2082,24556.0
2024-12-26 14:00:00,48.8,48.8,48.76,48.8,13129.0,47.2082,47.2082,47.1696,47.2082,13129.0
2024-12-26 14:05:00,48.8,48.8,48.74,48.75,19580.0,47.2082,47.2082,47.1502,47.1599,19580.0
2024-12-26 14:10:00,48.75,48.77,48.73,48.74,18718.0,47.1599,47.1792,47.1405,47.1502,18718.0
2024-12-26 14:15:00,48.73,48.74,48.71,48.72,15538.0,47.1405,47.1502,47.1212,47.1309,15538.0
2024-12-26 14:20:00,48.72,48.79,48.71,48.78,25234.0,47.1309,47.1986,47.1212,47.1889,25234.0
2024-12-26 14:25:00,48.77,48.79,48.73,48.73,15707.0,47.1792,47.1986,47.1405,47.1405,15707.0
2024-12-26 14:30:00,48.74,48.77,48.74,48.75,22134.0,47.1502,47.1792,47.1502,47.1599,22134.0
2024-12-26 14:35:00,48.75,48.77,48.74,48.77,9293.0,47.1599,47.1792,47.1502,47.1792,9293.0
2024-12-26 14:40:00,48.77,48.77,48.72,48.73,16898.0,47.1792,47.1792,47.1309,47.1405,16898.0
2024-12-26 14:45:00,48.73,48.75,48.72,48.73,25283.0,47.1405,47.1599,47.1309,47.1405,25283.0
2024-12-26 14:50:00,48.73,48.75,48.72,48.75,13084.0,47.1405,47.1599,47.1309,47.1599,13084.0
2024-12-26 14:55:00,48.74,48.78,48.74,48.76,11927.0,47.1502,47.1889,47.1502,47.1696,11927.0
2024-12-26 15:00:00,48.76,48.77,48.73,48.77,15786.0,47.1696,47.1792,47.1405,47.1792,15786.0
2024-12-26 15:05:00,48.77,48.81,48.76,48.8,19186.0,47.1792,47.2179,47.1696,47.2082,19186.0
2024-12-26 15:10:00,48.8,48.81,48.73,48.73,30916.0,47.2082,47.2179,47.1405,47.1405,30916.0
2024-12-26 15:15:00,48.73,48.75,48.7,48.73,17078.0,47.1405,47.1599,47.1115,47.1405,17078.0
2024-12-26 15:20:00,48.73,48.77,48.73,48.74,13189.0,47.1405,47.1792,47.1405,47.1502,13189.0
2024-12-26 15:25:00,48.75,48.77,48.74,48.76,13145.0,47.1599,47.1792,47.1502,47.1696,13145.0
2024-12-26 15:30:00,48.75,48.81,48.72,48.8,24618.0,47.1599,47.2179,47.1309,47.2082,24618.0
2024-12-26 15:35:00,48.8,48.85,48.79,48.84,25640.0,47.2082,47.2566,47.1986,47.2469,25640.0
2024-12-26 15:40:00,48.83,48.88,48.82,48.86,37537.0,47.2373,47.2856,47.2276,47.2663,37537.0
2024-12-26 15:45:00,48.86,49.0,48.86,48.99,80003.0,47.2663,47.4017,47.2663,47.3921,80003.0
2024-12-26 15:50:00,48.98,49.04,48.93,49.01,118567.0,47.3824,47.4404,47.334,47.4114,118567.0
2024-12-26 15:55:00,49.01,49.13,48.98,49.02,397393.0,47.4114,47.5275,47.3824,47.4211,397393.0
2024-12-27 09:30:00,48.74,49.0,48.67,48.95,78909.0,47.1502,47.4017,47.0825,47.3534,78909.0
2024-12-27 09:35:00,48.95,49.05,48.85,49.05,17715.0,47.3534,47.4501,47.2566,47.4501,17715.0
2024-12-27 09:40:00,49.02,49.2,49.02,49.15,21469.0,47.4211,47.5952,47.4211,47.5468,21469.0
2024-12-27 09:45:00,49.14,49.24,49.11,49.21,15103.0,47.5372,47.6339,47.5081,47.6049,15103.0
2024-12-27 09:50:00,49.21,49.26,49.19,49.24,18514.0,47.6049,47.6532,47.5855,47.6339,18514.0
2024-12-27 09:55:00,49.23,49.23,49.11,49.15,25177.0,47.6242,47.6242,47.5081,47.5468,25177.0
2024-12-27 10:00:00,49.16,49.21,48.92,48.92,63037.0,47.5565,47.6049,47.3243,47.3243,63037.0
2024-12-27 10:05:00,48.91,48.94,48.84,48.87,28679.0,47.3147,47.3437,47.2469,47.276,28679.0
2024-12-27 10:10:00,48.87,48.88,48.71,48.73,16354.0,47.276,47.2856,47.1212,47.1405,16354.0
2024-12-27 10:15:00,48.74,48.74,48.58,48.66,38526.0,47.1502,47.1502,46.9954,47.0728,38526.0
2024-12-27 10:20:00,48.66,48.75,48.62,48.68,34783.0,47.0728,47.1599,47.0341,47.0922,34783.0
2024-12-27 10:25:00,48.69,48.69,48.54,48.54,20425.0,47.1018,47.1018,46.9567,46.9567,20425.0
2024-12-27 10:30:00,48.54,48.61,48.52,48.6,27728.0,46.9567,47.0244,46.9374,47.0148,27728.0
2024-12-27 10:35:00,48.61,48.64,48.58,48.63,17222.0,47.0244,47.0535,46.9954,47.0438,17222.0
2024-12-27 10:40:00,48.62,48.74,48.59,48.73,28898.0,47.0341,47.1502,47.0051,47.1405,28898.0
2024-12-27 10:45:00,48.71,48.79,48.67,48.75,14195.0,47.1212,47.1986,47.0825,47.1599,14195.0
2024-12-27 10:50:00,48.76,48.79,48.73,48.76,24416.0,47.1696,47.1986,47.1405,47.1696,24416.0
2024-12-27 10:55:00,48.76,48.77,48.66,48.7,33560.0,47.1696,47.1792,47.0728,47.1115,33560.0
2024-12-27 11:00:00,48.69,48.69,48.58,48.59,19613.0,47.1018,47.1018,46.9954,47.0051,19613.0
2024-12-27 11:05:00,48.61,48.66,48.57,48.59,35462.0,47.0244,47.0728,46.9857,47.0051,35462.0
2024-12-27 11:10:00,48.59,48.62,48.5,48.53,15916.0,47.0051,47.0341,46.918,46.9471,15916.0
2024-12-27 11:15:00,48.53,48.56,48.48,48.49,16703.0,46.9471,46.9761,46.8987,46.9084,16703.0
2024-12-27 11:20:00,48.48,48.57,48.47,48.55,9623.0,46.8987,46.9857,46.889,46.9664,9623.0
2024-12-27 11:25:00,48.55,48.64,48.54,48.64,20140.0,46.9664,47.0535,46.9567,47.0535,20140.0
2024-12-27 11:30:00,48.64,48.64,48.59,48.64,7980.0,47.0535,47.0535,47.0051,47.0535,7980.0
2024-12-27 11:35:00,48.63,48.65,48.6,48.62,9738.0,47.0438,47.0631,47.0148,47.0341,9738.0
2024-12-27 11:40:00,48.63,48.64,48.48,48.5,62909.0,47.0438,47.0535,46.8987,46.918,62909.0
2024-12-27 11:45:00,48.51,48.54,48.46,48.47,19016.0,46.9277,46.9567,46.8793,46.889,19016.0
2024-12-27 11:50:00,48.47,48.47,48.35,48.38,19307.0,46.889,46.889,46.7729,46.8019,19307.0
2024-12-27 11:55:00,48.38,48.41,48.35,48.36,28487.0,46.8019,46.831,46.7729,46.7826,28487.0
2024-12-27 12:00:00,48.35,48.38,48.34,48.37,24299.0,46.7729,46.8019,46.7633,46.7923,24299.0
2024-12-27 12:05:00,48.37,48.38,48.26,48.33,51677.0,46.7923,46.8019,46.6859,46.7536,51677.0
2024-12-27 12:10:00,48.33,48.34,48.27,48.31,16517.0,46.7536,46.7633,46.6955,46.7342,16517.0
2024-12-27 12:15:00,48.32,48.33,48.28,48.29,18398.0,46.7439,46.7536,46.7052,46.7149,18398.0
2024-12-27 12:20:00,48.29,48.33,48.26,48.3,22087.0,46.7149,46.7536,46.6859,46.7246,22087.0
2024-12-27 12:25:00,48.31,48.38,48.31,48.34,35081.0,46.7342,46.8019,46.7342,46.7633,35081.0
2024-12-27 12:30:00,48.34,48.4,48.33,48.37,22594.0,46.7633,46.8213,46.7536,46.7923,22594.0
2024-12-27 12:35:00,48.36,48.37,48.24,48.27,20429.0,46.7826,46.7923,46.6665,46.6955,20429.0
2024-12-27 12:40:00,48.27,48.33,48.26,48.3,20768.0,46.6955,46.7536,46.6859,46.7246,20768.0
2024-12-27 12:45:00,48.3,48.33,48.25,48.28,20948.0,46.7246,46.7536,46.6762,46.7052,20948.0
2024-12-27 12:50:00,48.3,48.33,48.27,48.33,7517.0,46.7246,46.7536,46.6955,46.7536,7517.0
2024-12-27 12:55:00,48.34,48.37,48.32,48.34,9983.0,46.7633,46.7923,46.7439,46.7633,9983.0
2024-12-27 13:00:00,48.33,48.4,48.33,48.4,15229.0,46.7536,46.8213,46.7536,46.8213,15229.0
2024-12-27 13:05:00,48.4,48.41,48.32,48.37,12525.0,46.8213,46.831,46.7439,46.7923,12525.0
2024-12-27 13:10:00,48.37,48.39,48.37,48.37,9118.0,46.7923,46.8116,46.7923,46.7923,9118.0
2024-12-27 13:15:00,48.38,48.42,48.37,48.41,21652.0,46.8019,46.8406,46.7923,46.831,21652.0
2024-12-27 13:20:00,48.41,48.44,48.39,48.44,28061.0,46.831,46.86,46.8116,46.86,28061.0
2024-12-27 13:25:00,48.44,48.45,48.36,48.39,20144.0,46.86,46.8697,46.7826,46.8116,20144.0
2024-12-27 13:30:00,48.38,48.44,48.36,48.44,12996.0,46.8019,46.86,46.7826,46.86,12996.0
2024-12-27 13:35:00,48.43,48.46,48.42,48.46,19068.0,46.8503,46.8793,46.8406,46.8793,19068.0
2024-12-27 13:40:00,48.46,48.47,48.43,48.44,19303.0,46.8793,46.889,46.8503,46.86,19303.0
2024-12-27 13:45:00,48.45,48.48,48.42,48.46,16328.0,46.8697,46.8987,46.8406,46.8793,16328.0
2024-12-27 13:50:00,48.45,48.47,48.43,48.47,10288.0,46.8697,46.889,46.8503,46.889,10288.0
2024-12-27 13:55:00,48.46,48.49,48.46,48.47,20679.0,46.8793,46.9084,46.8793,46.889,20679.0
2024-12-27 14:00:00,48.46,48.48,48.44,48.45,14798.0,46.8793,46.8987,46.86,46.8697,14798.0
2024-12-27 14:05:00,48.45,48.53,48.45,48.53,11117.0,46.8697,46.9471,46.8697,46.9471,11117.0
2024-12-27 14:10:00,48.52,48.56,48.52,48.54,11057.0,46.9374,46.9761,46.9374,46.9567,11057.0
2024-12-27 14:15:00,48.54,48.62,48.53,48.61,12084.0,46.9567,47.0341,46.9471,47.0244,12084.0
2024-12-27 14:20:00,48.6,48.61,48.55,48.57,11505.0,47.0148,47.0244,46.9664,46.9857,11505.0
2024-12-27 14:25:00,48.58,48.59,48.54,48.55,11969.0,46.9954,47.0051,46.9567,46.9664,11969.0
2024-12-27 14:30:00,48.55,48.57,48.52,48.53,19293.0,46.9664,46.9857,46.9374,46.9471,19293.0
2024-12-27 14:35:00,48.53,48.55,48.52,48.53,23632.0,46.9471,46.9664,46.9374,46.9471,23632.0
2024-12-27 14:40:00,48.54,48.59,48.53,48.59,21138.0,46.9567,47.0051,46.9471,47.0051,21138.0
2024-12-27 14:45:00,48.59,48.64,48.59,48.63,15283.0,47.0051,47.0535,47.0051,47.0438,15283.0
2024-12-27 14:50:00,48.63,48.63,48.59,48.59,16455.0,47.0438,47.0438,47.0051,47.0051,16455.0
2024-12-27 14:55:00,48.6,48.66,48.6,48.64,20648.0,47.0148,47.0728,47.0148,47.0535,20648.0
2024-12-27 15:00:00,48.65,48.65,48.51,48.54,18248.0,47.0631,47.0631,46.9277,46.9567,18248.0
2024-12-27 15:05:00,48.55,48.59,48.49,48.56,21367.0,46.9664,47.0051,46.9084,46.9761,21367.0
2024-12-27 15:10:00,48.55,48.56,48.46,48.48,19750.0,46.9664,46.9761,46.8793,46.8987,19750.0
2024-12-27 15:15:00,48.48,48.5,48.46,48.48,17021.0,46.8987,46.918,46.8793,46.8987,17021.0
2024-12-27 15:20:00,48.48,48.48,48.41,48.43,18353.0,46.8987,46.8987,46.831,46.8503,18353.0
2024-12-27 15:25:00,48.44,48.48,48.41,48.44,18218.0,46.86,46.8987,46.831,46.86,18218.0
2024-12-27 15:30:00,48.44,48.45,48.4,48.41,24556.0,46.86,46.8697,46.8213,46.831,24556.0
2024-12-27 15:35:00,48.41,48.43,48.38,48.39,28014.0,46.831,46.8503,46.8019,46.8116,28014.0
2024-12-27 15:40:00,48.38,48.38,48.28,48.33,45444.0,46.8019,46.8019,46.7052,46.7536,45444.0
2024-12-27 15:45:00,48.34,48.42,48.32,48.42,56853.0,46.7633,46.8406,46.7439,46.8406,56853.0
2024-12-27 15:50:00,48.42,48.65,48.41,48.61,142286.0,46.8406,47.0631,46.831,47.0244,142286.0
2024-12-27 15:55:00,48.62,48.62,48.47,48.5,304111.0,47.0341,47.0341,46.889,46.918,304111.0
2024-12-30 09:30:00,48.12,48.12,47.81,48.05,63211.0,46.5504,46.5504,46.2505,46.4827,63211.0
2024-12-30 09:35:00,48.06,48.06,47.82,47.84,18695.0,46.4924,46.4924,46.2602,46.2796,18695.0
2024-12-30 09:40:00,47.85,47.87,47.77,47.79,22430.0,46.2892,46.3086,46.2118,46.2312,22430.0
2024-12-30 09:45:00,47.77,47.85,47.72,47.75,21931.0,46.2118,46.2892,46.1635,46.1925,21931.0
2024-12-30 09:50:00,47.72,47.81,47.68,47.79,25215.0,46.1635,46.2505,46.1248,46.2312,25215.0
2024-12-30 09:55:00,47.79,47.81,47.7,47.72,47621.0,46.2312,46.2505,46.1441,46.1635,47621.0
2024-12-30 10:00:00,47.72,47.87,47.65,47.82,76168.0,46.1635,46.3086,46.0958,46.2602,76168.0
2024-12-30 10:05:00,47.84,47.87,47.75,47.83,36558.0,46.2796,46.3086,46.1925,46.2699,36558.0
2024-12-30 10:10:00,47.84,47.86,47.77,47.8,77631.0,46.2796,46.2989,46.2118,46.2409,77631.0
2024-12-30 10:15:00,47.79,47.83,47.74,47.79,39859.0,46.2312,46.2699,46.1828,46.2312,39859.0
2024-12-30 10:20:00,47.8,47.87,47.75,47.8,45365.0,46.2409,46.3086,46.1925,46.2409,45365.0
2024-12-30 10:25:00,47.81,47.94,47.8,47.86,31335.0,46.2505,46.3763,46.2409,46.2989,31335.0
2024-12-30 10:30:00,47.87,47.96,47.85,47.9,36085.0,46.3086,46.3956,46.2892,46.3376,36085.0
2024-12-30 10:35:00,47.89,47.89,47.79,47.88,26371.0,46.3279,46.3279,46.2312,46.3183,26371.0
2024-12-30 10:40:00,47.87,47.92,47.84,47.9,19083.0,46.3086,46.357,46.2796,46.3376,19083.0
2024-12-30 10:45:00,47.88,47.94,47.78,47.83,25011.0,46.3183,46.3763,46.2215,46.2699,25011.0
2024-12-30 10:50:00,47.86,47.96,47.86,47.91,38894.0,46.2989,46.3956,46.2989,46.3473,38894.0
2024-12-30 10:55:00,47.91,48.04,47.91,48.04,26756.0,46.3473,46.473,46.3473,46.473,26756.0
2024-12-30 11:00:00,48.04,48.06,47.98,48.05,49113.0,46.473,46.4924,46.415,46.4827,49113.0
2024-12-30 11:05:00,48.05,48.21,48.05,48.2,25153.0,46.4827,46.6375,46.4827,46.6278,25153.0
2024-12-30 11:10:00,48.21,48.23,48.17,48.21,18627.0,46.6375,46.6568,46.5988,46.6375,18627.0
2024-12-30 11:15:00,48.2,48.24,48.17,48.18,20677.0,46.6278,46.6665,46.5988,46.6085,20677.0
2024-12-30 11:20:00,48.18,48.2,48.11,48.12,19461.0,46.6085,46.6278,46.5408,46.5504,19461.0
2024-12-30 11:25:00,48.12,48.16,48.1,48.15,21344.0,46.5504,46.5891,46.5311,46.5794,21344.0
2024-12-30 11:30:00,48.14,48.2,48.14,48.18,18850.0,46.5698,46.6278,46.5698,46.6085,18850.0
2024-12-30 11:35:00,48.18,48.24,48.17,48.22,9093.0,46.6085,46.6665,46.5988,46.6472,9093.0
2024-12-30 11:40:00,48.23,48.31,48.23,48.29,40858.0,46.6568,46.7342,46.6568,46.7149,40858.0
2024-12-30 11:45:00,48.29,48.3,48.09,48.09,32845.0,46.7149,46.7246,46.5214,46.5214,32845.0
2024-12-30 11:50:00,48.1,48.17,48.1,48.16,21037.0,46.5311,46.5988,46.5311,46.5891,21037.0
2024-12-30 11:55:00,48.16,48.27,48.16,48.23,12947.0,46.5891,46.6955,46.5891,46.6568,12947.0
2024-12-30 12:00:00,48.23,48.32,48.23,48.3,12812.0,46.6568,46.7439,46.6568,46.7246,12812.0
2024-12-30 12:05:00,48.29,48.31,48.25,48.27,11343.0,46.7149,46.7342,46.6762,46.6955,11343.0
2024-12-30 12:10:00,48.26,48.31,48.25,48.26,11623.0,46.6859,46.7342,46.6762,46.6859,11623.0
2024-12-30 12:15:00,48.25,48.29,48.23,48.26,14777.0,46.6762,46.7149,46.6568,46.6859,14777.0
2024-12-30 12:20:00,48.25,48.32,48.25,48.29,28949.0,46.6762,46.7439,46.6762,46.7149,28949.0
2024-12-30 12:25:00,48.29,48.3,48.24,48.27,23441.0,46.7149,46.7246,46.6665,46.6955,23441.0
2024-12-30 12:30:00,48.26,48.29,48.24,48.29,12782.0,46.6859,46.7149,46.6665,46.7149,12782.0
2024-12-30 12:35:00,48.29,48.29,48.24,48.24,12847.0,46.7149,46.7149,46.6665,46.6665,12847.0
2024-12-30 12:40:00,48.25,48.31,48.21,48.3,14076.0,46.6762,46.7342,46.6375,46.7246,14076.0
2024-12-30 12:45:00,48.3,48.4,48.3,48.39,32308.0,46.7246,46.8213,46.7246,46.8116,32308.0
2024-12-30 12:50:00,48.4,48.41,48.28,48.29,28025.0,46.8213,46.831,46.7052,46.7149,28025.0
2024-12-30 12:55:00,48.28,48.35,48.19,48.33,25001.0,46.7052,46.7729,46.6181,46.7536,25001.0
2024-12-30 13:00:00,48.32,48.32,48.25,48.3,10298.0,46.7439,46.7439,46.6762,46.7246,10298.0
2024-12-30 13:05:00,48.3,48.39,48.27,48.38,16334.0,46.7246,46.8116,46.6955,46.8019,16334.0
2024-12-30 13:10:00,48.39,48.45,48.37,48.43,11859.0,46.8116,46.8697,46.7923,46.8503,11859.0
2024-12-30 13:15:00,48.42,48.47,48.35,48.37,10983.0,46.8406,46.889,46.7729,46.7923,10983.0
2024-12-30 13:20:00,48.38,48.4,48.34,48.34,18224.0,46.8019,46.8213,46.7633,46.7633,18224.0
2024-12-30 13:25:00,48.34,48.36,48.31,48.34,20822.0,46.7633,46.7826,46.7342,46.7633,20822.0
2024-12-30 13:30:00,48.34,48.39,48.31,48.37,17021.0,46.7633,46.8116,46.7342,46.7923,17021.0
2024-12-30 13:35:00,48.37,48.4,48.33,48.35,12435.0,46.7923,46.8213,46.7536,46.7729,12435.0
2024-12-30 13:40:00,48.36,48.4,48.36,48.38,7005.0,46.7826,46.8213,46.7826,46.8019,7005.0
2024-12-30 13:45:00,48.38,48.4,48.36,48.37,13747.0,46.8019,46.8213,46.7826,46.7923,13747.0
2024-12-30 13:50:00,48.38,48.43,48.35,48.43,22660.0,46.8019,46.8503,46.7729,46.8503,22660.0
2024-12-30 13:55:00,48.42,48.44,48.39,48.41,17701.0,46.8406,46.86,46.8116,46.831,17701.0
2024-12-30 14:00:00,48.4,48.42,48.38,48.39,13371.0,46.8213,46.8406,46.8019,46.8116,13371.0
2024-12-30 14:05:00,48.38,48.4,48.33,48.4,72483.0,46.8019,46.8213,46.7536,46.8213,72483.0
2024-12-30 14:10:00,48.41,48.41,48.33,48.37,35587.0,46.831,46.831,46.7536,46.7923,35587.0
2024-12-30 14:15:00,48.36,48.4,48.36,48.37,16214.0,46.7826,46.8213,46.7826,46.7923,16214.0
2024-12-30 14:20:00,48.37,48.39,48.31,48.37,31527.0,46.7923,46.8116,46.7342,46.7923,31527.0
2024-12-30 14:25:00,48.37,48.46,48.37,48.46,29336.0,46.7923,46.8793,46.7923,46.8793,29336.0
2024-12-30 14:30:00,48.46,48.49,48.45,48.46,29131.0,46.8793,46.9084,46.8697,46.8793,29131.0
2024-12-30 14:35:00,48.46,48.48,48.44,48.46,20236.0,46.8793,46.8987,46.86,46.8793,20236.0
2024-12-30 14:40:00,48.46,48.49,48.45,48.47,27858.0,46.8793,46.9084,46.8697,46.889,27858.0
2024-12-30 14:45:00,48.46,48.48,48.44,48.45,23465.0,46.8793,46.8987,46.86,46.8697,23465.0
2024-12-30 14:50:00,48.46,48.47,48.43,48.47,23495.0,46.8793,46.889,46.8503,46.889,23495.0
2024-12-30 14:55:00,48.46,48.48,48.45,48.48,41439.0,46.8793,46.8987,46.8697,46.8987,41439.0
2024-12-30 15:00:00,48.47,48.48,48.4,48.41,30819.0,46.889,46.8987,46.8213,46.831,30819.0
2024-12-30 15:05:00,48.41,48.46,48.39,48.46,31609.0,46.831,46.8793,46.8116,46.8793,31609.0
2024-12-30 15:10:00,48.46,48.51,48.42,48.48,56674.0,46.8793,46.9277,46.8406,46.8987,56674.0
2024-12-30 15:15:00,48.47,48.51,48.46,48.51,23552.0,46.889,46.9277,46.8793,46.9277,23552.0
2024-12-30 15:20:00,48.5,48.51,48.46,48.5,56910.0,46.918,46.9277,46.8793,46.918,56910.0
2024-12-30 15:25:00,48.49,48.5,48.37,48.38,34327.0,46.9084,46.918,46.7923,46.8019,34327.0
2024-12-30 15:30:00,48.38,48.39,48.3,48.33,52611.0,46.8019,46.8116,46.7246,46.7536,52611.0
2024-12-30 15:35:00,48.34,48.4,48.32,48.4,88340.0,46.7633,46.8213,46.7439,46.8213,88340.0
2024-12-30 15:40:00,48.4,48.48,48.38,48.47,101168.0,46.8213,46.8987,46.8019,46.889,101168.0
2024-12-30 15:45:00,48.47,48.59,48.46,48.55,150954.0,46.889,47.0051,46.8793,46.9664,150954.0
2024-12-30 15:50:00,48.54,48.57,48.43,48.43,185450.0,46.9567,46.9857,46.8503,46.8503,185450.0
2024-12-30 15:55:00,48.44,48.46,48.22,48.25,357093.0,46.86,46.8793,46.6472,46.6762,357093.0
2024-12-31 09:30:00,47.96,48.18,47.92,48.01,81448.0,46.8807,47.0957,46.8416,46.9295,81448.0
2024-12-31 09:35:00,47.96,48.12,47.96,48.04,19269.0,46.8807,47.0371,46.8807,46.9589,19269.0
2024-12-31 09:40:00,48.02,48.05,47.95,48.03,25259.0,46.9393,46.9686,46.8709,46.9491,25259.0
2024-12-31 09:45:00,48.03,48.14,47.99,48.09,17673.0,46.9491,47.0566,46.91,47.0077,17673.0
2024-12-31 09:50:00,48.09,48.09,48.0,48.05,16948.0,47.0077,47.0077,46.9198,46.9686,16948.0
2024-12-31 09:55:00,48.06,48.21,48.06,48.21,14348.0,46.9784,47.125,46.9784,47.125,14348.0
2024-12-31 10:00:00,48.2,48.31,48.18,48.26,58895.0,47.1153,47.2228,47.0957,47.1739,58895.0
2024-12-31 10:05:00,48.26,48.29,48.08,48.09,28832.0,47.1739,47.2032,46.998,47.0077,28832.0
2024-12-31 10:10:00,48.07,48.14,48.06,48.12,14371.0,46.9882,47.0566,46.9784,47.0371,14371.0
2024-12-31 10:15:00,48.11,48.23,48.1,48.14,24520.0,47.0273,47.1446,47.0175,47.0566,24520.0
2024-12-31 10:20:00,48.15,48.23,48.13,48.18,17405.0,47.0664,47.1446,47.0468,47.0957,17405.0
2024-12-31 10:25:00,48.18,48.23,48.07,48.08,36067.0,47.0957,47.1446,46.9882,46.998,36067.0
2024-12-31 10:30:00,48.06,48.09,47.95,47.98,35706.0,46.9784,47.0077,46.8709,46.9002,35706.0
2024-12-31 10:35:00,47.98,48.04,47.95,48.03,50564.0,46.9002,46.9589,46.8709,46.9491,50564.0
2024-12-31 10:40:00,48.04,48.05,47.97,48.01,30252.0,46.9589,46.9686,46.8904,46.9295,30252.0
2024-12-31 10:45:00,48.01,48.01,47.91,47.95,12491.0,46.9295,46.9295,46.8318,46.8709,12491.0
2024-12-31 10:50:00,47.96,48.03,47.93,47.95,14961.0,46.8807,46.9491,46.8513,46.8709,14961.0
2024-12-31 10:55:00,47.94,47.95,47.9,47.93,10279.0,46.8611,46.8709,46.822,46.8513,10279.0
2024-12-31 11:00:00,47.93,47.95,47.83,47.87,35294.0,46.8513,46.8709,46.7536,46.7927,35294.0
2024-12-31 11:05:00,47.86,47.92,47.84,47.91,16623.0,46.7829,46.8416,46.7634,46.8318,16623.0
2024-12-31 11:10:00,47.91,47.92,47.86,47.91,12398.0,46.8318,46.8416,46.7829,46.8318,12398.0
2024-12-31 11:15:00,47.92,47.98,47.86,47.87,13011.0,46.8416,46.9002,46.7829,46.7927,13011.0
2024-12-31 11:20:00,47.87,47.92,47.83,47.9,18962.0,46.7927,46.8416,46.7536,46.822,18962.0
2024-12-31 11:25:00,47.89,47.93,47.86,47.89,15660.0,46.8122,46.8513,46.7829,46.8122,15660.0
2024-12-31 11:30:00,47.88,47.88,47.82,47.87,15420.0,46.8025,46.8025,46.7438,46.7927,15420.0
2024-12-31 11:35:00,47.88,47.9,47.85,47.86,12326.0,46.8025,46.822,46.7731,46.7829,12326.0
2024-12-31 11:40:00,47.86,47.93,47.84,47.9,10016.0,46.7829,46.8513,46.7634,46.822,10016.0
2024-12-31 11:45:00,47.91,47.94,47.84,47.9,20241.0,46.8318,46.8611,46.7634,46.822,20241.0
2024-12-31 11:50:00,47.9,47.91,47.81,47.82,13424.0,46.822,46.8318,46.734,46.7438,13424.0
2024-12-31 11:55:00,47.82,47.82,47.78,47.81,13055.0,46.7438,46.7438,46.7047,46.734,13055.0
2024-12-31 12:00:00,47.81,47.81,47.71,47.8,20236.0,46.734,46.734,46.6363,46.7243,20236.0
2024-12-31 12:05:00,47.79,47.82,47.75,47.8,14138.0,46.7145,46.7438,46.6754,46.7243,14138.0
2024-12-31 12:10:00,47.79,47.8,47.72,47.73,20135.0,46.7145,46.7243,46.6461,46.6558,20135.0
2024-12-31 12:15:00,47.72,47.75,47.69,47.73,11131.0,46.6461,46.6754,46.6167,46.6558,11131.0
2024-12-31 12:20:00,47.73,47.73,47.63,47.67,18202.0,46.6558,46.6558,46.5581,46.5972,18202.0
2024-12-31 12:25:00,47.68,47.71,47.65,47.66,19426.0,46.607,46.6363,46.5776,46.5874,19426.0
2024-12-31 12:30:00,47.66,47.69,47.63,47.69,14537.0,46.5874,46.6167,46.5581,46.6167,14537.0
2024-12-31 12:35:00,47.68,47.69,47.64,47.65,18264.0,46.607,46.6167,46.5679,46.5776,18264.0
2024-12-31 12:40:00,47.67,47.73,47.66,47.73,16620.0,46.5972,46.6558,46.5874,46.6558,16620.0
2024-12-31 12:45:00,47.72,47.79,47.7,47.76,28825.0,46.6461,46.7145,46.6265,46.6852,28825.0
2024-12-31 12:50:00,47.75,47.81,47.73,47.8,23661.0,46.6754,46.734,46.6558,46.7243,23661.0
2024-12-31 12:55:00,47.81,47.91,47.79,47.91,32599.0,46.734,46.8318,46.7145,46.8318,32599.0
2024-12-31 13:00:00,47.91,47.92,47.85,47.91,42513.0,46.8318,46.8416,46.7731,46.8318,42513.0
2024-12-31 13:05:00,47.91,47.93,47.86,47.91,22319.0,46.8318,46.8513,46.7829,46.8318,22319.0
2024-12-31 13:10:00,47.89,47.9,47.79,47.84,17136.0,46.8122,46.822,46.7145,46.7634,17136.0
2024-12-31 13:15:00,47.84,47.92,47.81,47.83,24881.0,46.7634,46.8416,46.734,46.7536,24881.0
2024-12-31 13:20:00,47.82,47.82,47.68,47.71,14129.0,46.7438,46.7438,46.607,46.6363,14129.0
2024-12-31 13:25:00,47.72,47.74,47.66,47.68,15818.0,46.6461,46.6656,46.5874,46.607,15818.0
2024-12-31 13:30:00,47.66,47.77,47.66,47.72,42426.0,46.5874,46.6949,46.5874,46.6461,42426.0
2024-12-31 13:35:00,47.73,47.78,47.7,47.77,33054.0,46.6558,46.7047,46.6265,46.6949,33054.0
2024-12-31 13:40:00,47.8,47.87,47.79,47.86,23641.0,46.7243,46.7927,46.7145,46.7829,23641.0
2024-12-31 13:45:00,47.86,47.88,47.83,47.86,13068.0,46.7829,46.8025,46.7536,46.7829,13068.0
2024-12-31 13:50:00,47.87,47.91,47.81,47.82,22389.0,46.7927,46.8318,46.734,46.7438,22389.0
2024-12-31 13:55:00,47.82,47.83,47.76,47.77,27770.0,46.7438,46.7536,46.6852,46.6949,27770.0
2024-12-31 14:00:00,47.77,47.78,47.66,47.7,28178.0,46.6949,46.7047,46.5874,46.6265,28178.0
2024-12-31 14:05:00,47.7,47.77,47.68,47.76,21057.0,46.6265,46.6949,46.607,46.6852,21057.0
2024-12-31 14:10:00,47.77,47.84,47.76,47.83,19873.0,46.6949,46.7634,46.6852,46.7536,19873.0
2024-12-31 14:15:00,47.84,47.84,47.7,47.71,16036.0,46.7634,46.7634,46.6265,46.6363,16036.0
2024-12-31 14:20:00,47.71,47.75,47.65,47.7,31842.0,46.6363,46.6754,46.5776,46.6265,31842.0
2024-12-31 14:25:00,47.72,47.76,47.69,47.69,21725.0,46.6461,46.6852,46.6167,46.6167,21725.0
2024-12-31 14:30:00,47.68,47.69,47.65,47.66,13043.0,46.607,46.6167,46.5776,46.5874,13043.0
2024-12-31 14:35:00,47.66,47.72,47.66,47.72,23415.0,46.5874,46.6461,46.5874,46.6461,23415.0
2024-12-31 14:40:00,47.71,47.71,47.62,47.65,18237.0,46.6363,46.6363,46.5483,46.5776,18237.0
2024-12-31 14:45:00,47.64,47.68,47.63,47.63,22503.0,46.5679,46.607,46.5581,46.5581,22503.0
2024-12-31 14:50:00,47.64,47.75,47.63,47.68,14501.0,46.5679,46.6754,46.5581,46.607,14501.0
2024-12-31 14:55:00,47.7,47.8,47.7,47.79,12717.0,46.6265,46.7243,46.6265,46.7145,12717.0
2024-12-31 15:00:00,47.79,47.82,47.76,47.79,12036.0,46.7145,46.7438,46.6852,46.7145,12036.0
2024-12-31 15:05:00,47.8,47.85,47.78,47.84,14192.0,46.7243,46.7731,46.7047,46.7634,14192.0
2024-12-31 15:10:00,47.83,47.83,47.69,47.72,20769.0,46.7536,46.7536,46.6167,46.6461,20769.0
2024-12-31 15:15:00,47.71,47.79,47.68,47.78,25581.0,46.6363,46.7145,46.607,46.7047,25581.0
2024-12-31 15:20:00,47.78,47.83,47.75,47.77,25992.0,46.7047,46.7536,46.6754,46.6949,25992.0
2024-12-31 15:25:00,47.76,47.87,47.75,47.86,28281.0,46.6852,46.7927,46.6754,46.7829,28281.0
2024-12-31 15:30:00,47.86,47.86,47.74,47.76,29440.0,46.7829,46.7829,46.6656,46.6852,29440.0
2024-12-31 15:35:00,47.76,47.85,47.74,47.76,30265.0,46.6852,46.7731,46.6656,46.6852,30265.0
2024-12-31 15:40:00,47.75,47.79,47.72,47.77,32013.0,46.6754,46.7145,46.6461,46.6949,32013.0
2024-12-31 15:45:00,47.76,47.85,47.71,47.84,242440.0,46.6852,46.7731,46.6363,46.7634,242440.0
2024-12-31 15:50:00,47.82,47.91,47.78,47.8,118872.0,46.7438,46.8318,46.7047,46.7243,118872.0
2024-12-31 15:55:00,47.8,47.89,47.73,47.86,369655.0,46.7243,46.8122,46.6558,46.7829,369655.0
2025-01-02 09:30:00,48.28,48.3,47.92,48.18,202455.0,47.1935,47.213,46.8416,47.0957,202455.0
2025-01-02 09:35:00,48.16,48.25,47.99,48.11,31410.0,47.0762,47.1641,46.91,47.0273,31410.0
2025-01-02 09:40:00,48.12,48.2,48.05,48.18,38546.0,47.0371,47.1153,46.9686,47.0957,38546.0
2025-01-02 09:45:00,48.19,48.26,48.12,48.21,56099.0,47.1055,47.1739,47.0371,47.125,56099.0
2025-01-02 09:50:00,48.22,48.29,48.12,48.26,94319.0,47.1348,47.2032,47.0371,47.1739,94319.0
2025-01-02 09:55:00,48.26,48.29,48.12,48.17,56784.0,47.1739,47.2032,47.0371,47.0859,56784.0
2025-01-02 10:00:00,48.17,48.18,47.99,48.06,47139.0,47.0859,47.0957,46.91,46.9784,47139.0
2025-01-02 10:05:00,48.06,48.07,47.96,47.97,40435.0,46.9784,46.9882,46.8807,46.8904,40435.0
2025-01-02 10:10:00,47.97,48.0,47.91,47.99,56112.0,46.8904,46.9198,46.8318,46.91,56112.0
2025-01-02 10:15:00,47.98,48.03,47.92,47.92,79101.0,46.9002,46.9491,46.8416,46.8416,79101.0
2025-01-02 10:20:00,47.93,47.96,47.72,47.75,47808.0,46.8513,46.8807,46.6461,46.6754,47808.0
2025-01-02 10:25:00,47.75,47.85,47.68,47.72,154808.0,46.6754,46.7731,46.607,46.6461,154808.0
2025-01-02 10:30:00,47.72,47.79,47.69,47.73,42055.0,46.6461,46.7145,46.6167,46.6558,42055.0
2025-01-02 10:35:00,47.73,47.87,47.71,47.77,29310.0,46.6558,46.7927,46.6363,46.6949,29310.0
2025-01-02 10:40:00,47.78,47.81,47.69,47.79,41969.0,46.7047,46.734,46.6167,46.7145,41969.0
2025-01-02 10:45:00,47.78,47.85,47.7,47.83,31251.0,46.7047,46.7731,46.6265,46.7536,31251.0
2025-01-02 10:50:00,47.84,47.88,47.74,47.86,31746.0,46.7634,46.8025,46.6656,46.7829,31746.0
2025-01-02 10:55:00,47.87,47.91,47.78,47.82,42807.0,46.7927,46.8318,46.7047,46.7438,42807.0
2025-01-02 11:00:00,47.81,47.84,47.54,47.58,44283.0,46.734,46.7634,46.4701,46.5092,44283.0
2025-01-02 11:05:00,47.59,47.73,47.58,47.66,169899.0,46.519,46.6558,46.5092,46.5874,169899.0
2025-01-02 11:10:00,47.67,47.86,47.65,47.85,55190.0,46.5972,46.7829,46.5776,46.7731,55190.0
2025-01-02 11:15:00,47.85,47.96,47.85,47.92,31272.0,46.7731,46.8807,46.7731,46.8416,31272.0
2025-01-02 11:20:00,47.91,47.97,47.8,47.95,24811.0,46.8318,46.8904,46.7243,46.8709,24811.0
2025-01-02 11:25:00,47.94,48.04,47.92,48.03,40930.0,46.8611,46.9589,46.8416,46.9491,40930.0
2025-01-02 11:30:00,48.03,48.04,47.94,47.94,34915.0,46.9491,46.9589,46.8611,46.8611,34915.0
2025-01-02 11:35:00,47.93,48.08,47.93,48.07,22494.0,46.8513,46.998,46.8513,46.9882,22494.0
2025-01-02 11:40:00,48.08,48.11,48.03,48.04,22227.0,46.998,47.0273,46.9491,46.9589,22227.0
2025-01-02 11:45:00,48.04,48.09,48.02,48.04,60067.0,46.9589,47.0077,46.9393,46.9589,60067.0
2025-01-02 11:50:00,48.04,48.04,47.95,47.98,26578.0,46.9589,46.9589,46.8709,46.9002,26578.0
2025-01-02 11:55:00,47.98,47.99,47.91,47.94,32319.0,46.9002,46.91,46.8318,46.8611,32319.0
2025-01-02 12:00:00,47.94,47.99,47.86,47.99,31628.0,46.8611,46.91,46.7829,46.91,31628.0
2025-01-02 12:05:00,48.0,48.01,47.92,48.01,66115.0,46.9198,46.9295,46.8416,46.9295,66115.0
2025-01-02 12:10:00,48.01,48.19,48.01,48.15,51509.0,46.9295,47.1055,46.9295,47.0664,51509.0
2025-01-02 12:15:00,48.15,48.17,48.04,48.05,31194.0,47.0664,47.0859,46.9589,46.9686,31194.0
2025-01-02 12:20:00,48.05,48.06,47.96,48.04,32386.0,46.9686,46.9784,46.8807,46.9589,32386.0
2025-01-02 12:25:00,48.04,48.04,47.9,47.91,28415.0,46.9589,46.9589,46.822,46.8318,28415.0
2025-01-02 12:30:00,47.89,47.89,47.75,47.8,38887.0,46.8122,46.8122,46.6754,46.7243,38887.0
2025-01-02 12:35:00,47.8,47.82,47.68,47.7,54488.0,46.7243,46.7438,46.607,46.6265,54488.0
2025-01-02 12:40:00,47.7,47.75,47.63,47.7,19347.0,46.6265,46.6754,46.5581,46.6265,19347.0
2025-01-02 12:45:00,47.71,47.77,47.68,47.7,35830.0,46.6363,46.6949,46.607,46.6265,35830.0
2025-01-02 12:50:00,47.68,47.85,47.67,47.78,26193.0,46.607,46.7731,46.5972,46.7047,26193.0
2025-01-02 12:55:00,47.78,47.87,47.78,47.84,72226.0,46.7047,46.7927,46.7047,46.7634,72226.0
2025-01-02 13:00:00,47.85,47.85,47.71,47.74,20512.0,46.7731,46.7731,46.6363,46.6656,20512.0
2025-01-02 13:05:00,47.74,47.86,47.73,47.8,43905.0,46.6656,46.7829,46.6558,46.7243,43905.0
2025-01-02 13:10:00,47.79,47.8,47.69,47.71,16201.0,46.7145,46.7243,46.6167,46.6363,16201.0
2025-01-02 13:15:00,47.7,47.74,47.66,47.73,20159.0,46.6265,46.6656,46.5874,46.6558,20159.0
2025-01-02 13:20:00,47.75,47.78,47.68,47.68,23443.0,46.6754,46.7047,46.607,46.607,23443.0
2025-01-02 13:25:00,47.69,47.74,47.66,47.74,26049.0,46.6167,46.6656,46.5874,46.6656,26049.0
2025-01-02 13:30:00,47.73,47.73,47.57,47.63,86520.0,46.6558,46.6558,46.4994,46.5581,86520.0
2025-01-02 13:35:00,47.62,47.71,47.61,47.66,34830.0,46.5483,46.6363,46.5385,46.5874,34830.0
2025-01-02 13:40:00,47.65,47.74,47.6,47.73,30476.0,46.5776,46.6656,46.5288,46.6558,30476.0
2025-01-02 13:45:00,47.73,47.73,47.64,47.68,22077.0,46.6558,46.6558,46.5679,46.607,22077.0
2025-01-02 13:50:00,47.69,47.7,47.63,47.64,51885.0,46.6167,46.6265,46.5581,46.5679,51885.0
2025-01-02 13:55:00,47.64,47.77,47.64,47.75,28321.0,46.5679,46.6949,46.5679,46.6754,28321.0
2025-01-02 14:00:00,47.75,47.81,47.7,47.81,24317.0,46.6754,46.734,46.6265,46.734,24317.0
2025-01-02 14:05:00,47.8,47.86,47.76,47.78,30661.0,46.7243,46.7829,46.6852,46.7047,30661.0
2025-01-02 14:10:00,47.79,47.8,47.72,47.74,19287.0,46.7145,46.7243,46.6461,46.6656,19287.0
2025-01-02 14:15:00,47.75,47.79,47.74,47.78,21886.0,46.6754,46.7145,46.6656,46.7047,21886.0
2025-01-02 14:20:00,47.78,47.84,47.77,47.84,23893.0,46.7047,46.7634,46.6949,46.7634,23893.0
2025-01-02 14:25:00,47.84,47.89,47.83,47.89,25855.0,46.7634,46.8122,46.7536,46.8122,25855.0
2025-01-02 14:30:00,47.89,47.89,47.79,47.8,24967.0,46.8122,46.8122,46.7145,46.7243,24967.0
2025-01-02 14:35:00,47.8,47.84,47.74,47.82,39644.0,46.7243,46.7634,46.6656,46.7438,39644.0
2025-01-02 14:40:00,47.82,47.86,47.81,47.83,21598.0,46.7438,46.7829,46.734,46.7536,21598.0
2025-01-02 14:45:00,47.85,47.9,47.79,47.87,36201.0,46.7731,46.822,46.7145,46.7927,36201.0
2025-01-02 14:50:00,47.88,47.92,47.85,47.87,36893.0,46.8025,46.8416,46.7731,46.7927,36893.0
2025-01-02 14:55:00,47.86,47.86,47.74,47.75,37490.0,46.7829,46.7829,46.6656,46.6754,37490.0
2025-01-02 15:00:00,47.75,47.91,47.75,47.91,25144.0,46.6754,46.8318,46.6754,46.8318,25144.0
2025-01-02 15:05:00,47.9,47.9,47.83,47.87,29741.0,46.822,46.822,46.7536,46.7927,29741.0
2025-01-02 15:10:00,47.88,47.94,47.86,47.93,29064.0,46.8025,46.8611,46.7829,46.8513,29064.0
2025-01-02 15:15:00,47.92,47.94,47.89,47.94,34361.0,46.8416,46.8611,46.8122,46.8611,34361.0
2025-01-02 15:20:00,47.94,47.98,47.91,47.95,44698.0,46.8611,46.9002,46.8318,46.8709,44698.0
2025-01-02 15:25:00,47.96,47.98,47.93,47.94,28463.0,46.8807,46.9002,46.8513,46.8611,28463.0
2025-01-02 15:30:00,47.94,48.03,47.91,47.98,64439.0,46.8611,46.9491,46.8318,46.9002,64439.0
2025-01-02 15:35:00,47.98,47.98,47.88,47.95,67619.0,46.9002,46.9002,46.8025,46.8709,67619.0
2025-01-02 15:40:00,47.94,48.02,47.94,48.01,52584.0,46.8611,46.9393,46.8611,46.9295,52584.0
2025-01-02 15:45:00,48.01,48.02,47.93,47.94,76465.0,46.9295,46.9393,46.8513,46.8611,76465.0
2025-01-02 15:50:00,47.95,47.99,47.81,47.82,113443.0,46.8709,46.91,46.734,46.7438,113443.0
2025-01-02 15:55:00,47.82,47.9,47.79,47.86,340687.0,46.7438,46.822,46.7145,46.7829,340687.0
2025-01-03 09:30:00,48.02,48.09,47.9,47.93,93414.0,46.9393,47.0077,46.822,46.8513,93414.0
2025-01-03 09:35:00,47.93,48.19,47.9,48.16,56671.0,46.8513,47.1055,46.822,47.0762,56671.0
2025-01-03 09:40:00,48.16,48.33,48.14,48.15,177240.0,47.0762,47.2423,47.0566,47.0664,177240.0
2025-01-03 09:45:00,48.14,48.15,47.96,47.98,127253.0,47.0566,47.0664,46.8807,46.9002,127253.0
2025-01-03 09:50:00,47.98,47.98,47.83,47.97,72519.0,46.9002,46.9002,46.7536,46.8904,72519.0
2025-01-03 09:55:00,47.96,47.98,47.83,47.94,58849.0,46.8807,46.9002,46.7536,46.8611,58849.0
2025-01-03 10:00:00,47.95,48.0,47.84,47.95,82557.0,46.8709,46.9198,46.7634,46.8709,82557.0
2025-01-03 10:05:00,47.95,48.17,47.92,48.16,78847.0,46.8709,47.0859,46.8416,47.0762,78847.0
2025-01-03 10:10:00,48.16,48.23,48.08,48.19,50214.0,47.0762,47.1446,46.998,47.1055,50214.0
2025-01-03 10:15:00,48.19,48.22,48.05,48.11,39537.0,47.1055,47.1348,46.9686,47.0273,39537.0
2025-01-03 10:20:00,48.12,48.26,47.99,48.24,45302.0,47.0371,47.1739,46.91,47.1544,45302.0
2025-01-03 10:25:00,48.24,48.34,48.22,48.34,40942.0,47.1544,47.2521,47.1348,47.2521,40942.0
2025-01-03 10:30:00,48.33,48.33,48.22,48.31,44285.0,47.2423,47.2423,47.1348,47.2228,44285.0
2025-01-03 10:35:00,48.3,48.36,48.25,48.29,40104.0,47.213,47.2717,47.1641,47.2032,40104.0
2025-01-03 10:40:00,48.3,48.32,48.25,48.25,33056.0,47.213,47.2326,47.1641,47.1641,33056.0
2025-01-03 10:45:00,48.25,48.31,48.2,48.3,30292.0,47.1641,47.2228,47.1153,47.213,30292.0
2025-01-03 10:50:00,48.3,48.31,48.2,48.28,33034.0,47.213,47.2228,47.1153,47.1935,33034.0
2025-01-03 10:55:00,48.28,48.3,48.22,48.26,68700.0,47.1935,47.213,47.1348,47.1739,68700.0
2025-01-03 11:00:00,48.26,48.38,48.26,48.37,40823.0,47.1739,47.2912,47.1739,47.2814,40823.0
2025-01-03 11:05:00,48.36,48.38,48.33,48.36,96998.0,47.2717,47.2912,47.2423,47.2717,96998.0
2025-01-03 11:10:00,48.37,48.39,48.23,48.29,90067.0,47.2814,47.301,47.1446,47.2032,90067.0
2025-01-03 11:15:00,48.29,48.36,48.24,48.34,59244.0,47.2032,47.2717,47.1544,47.2521,59244.0
2025-01-03 11:20:00,48.35,48.37,48.29,48.34,48579.0,47.2619,47.2814,47.2032,47.2521,48579.0
2025-01-03 11:25:00,48.34,48.39,48.33,48.36,46766.0,47.2521,47.301,47.2423,47.2717,46766.0
2025-01-03 11:30:00,48.35,48.42,48.33,48.4,15104.0,47.2619,47.3303,47.2423,47.3107,15104.0
2025-01-03 11:35:00,48.4,48.42,48.37,48.42,32795.0,47.3107,47.3303,47.2814,47.3303,32795.0
2025-01-03 11:40:00,48.42,48.44,48.4,48.44,13588.0,47.3303,47.3498,47.3107,47.3498,13588.0
2025-01-03 11:45:00,48.43,48.43,48.37,48.4,27424.0,47.3401,47.3401,47.2814,47.3107,27424.0
2025-01-03 11:50:00,48.4,48.41,48.36,48.37,20019.0,47.3107,47.3205,47.2717,47.2814,20019.0
2025-01-03 11:55:00,48.37,48.37,48.31,48.33,16862.0,47.2814,47.2814,47.2228,47.2423,16862.0
2025-01-03 12:00:00,48.34,48.46,48.34,48.46,34424.0,47.2521,47.3694,47.2521,47.3694,34424.0
2025-01-03 12:05:00,48.46,48.47,48.44,48.44,20183.0,47.3694,47.3792,47.3498,47.3498,20183.0
2025-01-03 12:10:00,48.44,48.44,48.38,48.39,16072.0,47.3498,47.3498,47.2912,47.301,16072.0
2025-01-03 12:15:00,48.38,48.44,48.37,48.41,37886.0,47.2912,47.3498,47.2814,47.3205,37886.0
2025-01-03 12:20:00,48.41,48.42,48.36,48.41,19805.0,47.3205,47.3303,47.2717,47.3205,19805.0
2025-01-03 12:25:00,48.42,48.48,48.42,48.44,59629.0,47.3303,47.3889,47.3303,47.3498,59629.0
2025-01-03 12:30:00,48.44,48.51,48.44,48.5,47414.0,47.3498,47.4183,47.3498,47.4085,47414.0
2025-01-03 12:35:00,48.5,48.51,48.48,48.48,14139.0,47.4085,47.4183,47.3889,47.3889,14139.0
2025-01-03 12:40:00,48.49,48.5,48.44,48.46,38248.0,47.3987,47.4085,47.3498,47.3694,38248.0
2025-01-03 12:45:00,48.46,48.49,48.42,48.48,37731.0,47.3694,47.3987,47.3303,47.3889,37731.0
2025-01-03 12:50:00,48.48,48.52,48.42,48.43,29710.0,47.3889,47.428,47.3303,47.3401,29710.0
2025-01-03 12:55:00,48.42,48.44,48.4,48.41,38863.0,47.3303,47.3498,47.3107,47.3205,38863.0
2025-01-03 13:00:00,48.41,48.43,48.39,48.4,23927.0,47.3205,47.3401,47.301,47.3107,23927.0
2025-01-03 13:05:00,48.41,48.43,48.38,48.43,18032.0,47.3205,47.3401,47.2912,47.3401,18032.0
2025-01-03 13:10:00,48.42,48.43,48.4,48.43,19056.0,47.3303,47.3401,47.3107,47.3401,19056.0
2025-01-03 13:15:00,48.43,48.45,48.42,48.45,26689.0,47.3401,47.3596,47.3303,47.3596,26689.0
2025-01-03 13:20:00,48.45,48.45,48.42,48.44,17079.0,47.3596,47.3596,47.3303,47.3498,17079.0
2025-01-03 13:25:00,48.44,48.51,48.43,48.49,20843.0,47.3498,47.4183,47.3401,47.3987,20843.0
2025-01-03 13:30:00,48.5,48.5,48.42,48.42,23010.0,47.4085,47.4085,47.3303,47.3303,23010.0
2025-01-03 13:35:00,48.42,48.48,48.42,48.47,19537.0,47.3303,47.3889,47.3303,47.3792,19537.0
2025-01-03 13:40:00,48.48,48.48,48.4,48.41,23009.0,47.3889,47.3889,47.3107,47.3205,23009.0
2025-01-03 13:45:00,48.42,48.48,48.41,48.46,19906.0,47.3303,47.3889,47.3205,47.3694,19906.0
2025-01-03 13:50:00,48.46,48.47,48.43,48.45,20989.0,47.3694,47.3792,47.3401,47.3596,20989.0
2025-01-03 13:55:00,48.45,48.49,48.44,48.48,29676.0,47.3596,47.3987,47.3498,47.3889,29676.0
2025-01-03 14:00:00,48.47,48.52,48.46,48.49,16141.0,47.3792,47.428,47.3694,47.3987,16141.0
2025-01-03 14:05:00,48.48,48.53,48.48,48.53,9874.0,47.3889,47.4378,47.3889,47.4378,9874.0
2025-01-03 14:10:00,48.55,48.55,48.52,48.53,11485.0,47.4574,47.4574,47.428,47.4378,11485.0
2025-01-03 14:15:00,48.54,48.56,48.52,48.56,22044.0,47.4476,47.4671,47.428,47.4671,22044.0
2025-01-03 14:20:00,48.56,48.57,48.52,48.53,14542.0,47.4671,47.4769,47.428,47.4378,14542.0
2025-01-03 14:25:00,48.53,48.53,48.49,48.5,17086.0,47.4378,47.4378,47.3987,47.4085,17086.0
2025-01-03 14:30:00,48.5,48.58,48.5,48.55,34095.0,47.4085,47.4867,47.4085,47.4574,34095.0
2025-01-03 14:35:00,48.55,48.61,48.55,48.6,20525.0,47.4574,47.516,47.4574,47.5062,20525.0
2025-01-03 14:40:00,48.6,48.62,48.56,48.59,17852.0,47.5062,47.5258,47.4671,47.4965,17852.0
2025-01-03 14:45:00,48.59,48.61,48.57,48.61,18117.0,47.4965,47.516,47.4769,47.516,18117.0
2025-01-03 14:50:00,48.61,48.62,48.57,48.59,22846.0,47.516,47.5258,47.4769,47.4965,22846.0
2025-01-03 14:55:00,48.59,48.6,48.55,48.55,47842.0,47.4965,47.5062,47.4574,47.4574,47842.0
2025-01-03 15:00:00,48.54,48.58,48.51,48.56,26243.0,47.4476,47.4867,47.4183,47.4671,26243.0
2025-01-03 15:05:00,48.56,48.58,48.55,48.57,27788.0,47.4671,47.4867,47.4574,47.4769,27788.0
2025-01-03 15:10:00,48.57,48.62,48.56,48.61,34765.0,47.4769,47.5258,47.4671,47.516,34765.0
2025-01-03 15:15:00,48.61,48.65,48.6,48.65,28699.0,47.516,47.5551,47.5062,47.5551,28699.0
2025-01-03 15:20:00,48.64,48.66,48.63,48.66,33504.0,47.5453,47.5649,47.5356,47.5649,33504.0
2025-01-03 15:25:00,48.66,48.71,48.66,48.71,37933.0,47.5649,47.6138,47.5649,47.6138,37933.0
2025-01-03 15:30:00,48.71,48.76,48.68,48.76,67699.0,47.6138,47.6626,47.5844,47.6626,67699.0
2025-01-03 15:35:00,48.76,48.81,48.75,48.76,66823.0,47.6626,47.7115,47.6529,47.6626,66823.0
2025-01-03 15:40:00,48.76,48.8,48.73,48.77,57521.0,47.6626,47.7017,47.6333,47.6724,57521.0
2025-01-03 15:45:00,48.77,48.82,48.76,48.82,74194.0,47.6724,47.7213,47.6626,47.7213,74194.0
2025-01-03 15:50:00,48.81,48.81,48.71,48.78,229826.0,47.7115,47.7115,47.6138,47.6822,229826.0
2025-01-03 15:55:00,48.78,48.89,48.78,48.86,520024.0,47.6822,47.7897,47.6822,47.7604,520024.0
2025-01-06 09:30:00,49.21,49.3,49.07,49.2,110261.0,48.1025,48.1905,47.9657,48.0927,110261.0
2025-01-06 09:35:00,49.2,49.22,48.89,48.9,46866.0,48.0927,48.1123,47.7897,47.7995,46866.0
2025-01-06 09:40:00,48.9,49.26,48.87,49.25,72984.0,47.7995,48.1514,47.7702,48.1416,72984.0
2025-01-06 09:45:00,49.25,49.37,49.12,49.27,56065.0,48.1416,48.2589,48.0145,48.1612,56065.0
2025-01-06 09:50:00,49.26,49.27,49.17,49.25,38100.0,48.1514,48.1612,48.0634,48.1416,38100.0
2025-01-06 09:55:00,49.26,49.33,49.25,49.33,24358.0,48.1514,48.2198,48.1416,48.2198,24358.0
2025-01-06 10:00:00,49.34,49.45,49.33,49.45,30577.0,48.2296,48.3371,48.2198,48.3371,30577.0
2025-01-06 10:05:00,49.44,49.48,49.42,49.44,40049.0,48.3273,48.3664,48.3078,48.3273,40049.0
2025-01-06 10:10:00,49.46,49.48,49.36,49.41,51367.0,48.3469,48.3664,48.2491,48.298,51367.0
2025-01-06 10:15:00,49.42,49.42,49.23,49.24,63144.0,48.3078,48.3078,48.1221,48.1318,63144.0
2025-01-06 10:20:00,49.23,49.4,49.2,49.39,48287.0,48.1221,48.2882,48.0927,48.2785,48287.0
2025-01-06 10:25:00,49.39,49.39,49.32,49.37,18698.0,48.2785,48.2785,48.21,48.2589,18698.0
2025-01-06 10:30:00,49.36,49.39,49.28,49.3,33750.0,48.2491,48.2785,48.1709,48.1905,33750.0
2025-01-06 10:35:00,49.29,49.29,49.14,49.17,32296.0,48.1807,48.1807,48.0341,48.0634,32296.0
2025-01-06 10:40:00,49.17,49.18,49.06,49.08,32245.0,48.0634,48.0732,47.9559,47.9754,32245.0
2025-01-06 10:45:00,49.08,49.14,49.07,49.14,30375.0,47.9754,48.0341,47.9657,48.0341,30375.0
2025-01-06 10:50:00,49.14,49.18,49.11,49.13,30956.0,48.0341,48.0732,48.0048,48.0243,30956.0
2025-01-06 10:55:00,49.13,49.15,49.09,49.11,37173.0,48.0243,48.0439,47.9852,48.0048,37173.0
2025-01-06 11:00:00,49.12,49.12,49.02,49.07,19477.0,48.0145,48.0145,47.9168,47.9657,19477.0
2025-01-06 11:05:00,49.07,49.13,49.02,49.13,18719.0,47.9657,48.0243,47.9168,48.0243,18719.0
2025-01-06 11:10:00,49.13,49.24,49.13,49.24,26263.0,48.0243,48.1318,48.0243,48.1318,26263.0
2025-01-06 11:15:00,49.23,49.38,49.21,49.38,33711.0,48.1221,48.2687,48.1025,48.2687,33711.0
2025-01-06 11:20:00,49.38,49.48,49.38,49.48,28954.0,48.2687,48.3664,48.2687,48.3664,28954.0
2025-01-06 11:25:00,49.48,49.52,49.42,49.46,43834.0,48.3664,48.4055,48.3078,48.3469,43834.0
2025-01-06 11:30:00,49.46,49.52,49.45,49.5,28489.0,48.3469,48.4055,48.3371,48.386,28489.0
2025-01-06 11:35:00,49.5,49.67,49.5,49.62,36678.0,48.386,48.5522,48.386,48.5033,36678.0
2025-01-06 11:40:00,49.62,49.64,49.59,49.6,23370.0,48.5033,48.5228,48.474,48.4837,23370.0
2025-01-06 11:45:00,49.6,49.61,49.51,49.54,35172.0,48.4837,48.4935,48.3958,48.4251,35172.0
2025-01-06 11:50:00,49.53,49.55,49.48,49.55,15184.0,48.4153,48.4349,48.3664,48.4349,15184.0
2025-01-06 11:55:00,49.54,49.59,49.53,49.59,18140.0,48.4251,48.474,48.4153,48.474,18140.0
2025-01-06 12:00:00,49.59,49.59,49.5,49.54,27850.0,48.474,48.474,48.386,48.4251,27850.0
2025-01-06 12:05:00,49.54,49.57,49.51,49.55,24258.0,48.4251,48.4544,48.3958,48.4349,24258.0
2025-01-06 12:10:00,49.55,49.56,49.49,49.52,42564.0,48.4349,48.4446,48.3762,48.4055,42564.0
2025-01-06 12:15:00,49.52,49.59,49.49,49.52,21569.0,48.4055,48.474,48.3762,48.4055,21569.0
2025-01-06 12:20:00,49.53,49.55,49.5,49.53,22761.0,48.4153,48.4349,48.386,48.4153,22761.0
2025-01-06 12:25:00,49.53,49.55,49.49,49.51,23420.0,48.4153,48.4349,48.3762,48.3958,23420.0
2025-01-06 12:30:00,49.49,49.49,49.42,49.48,23291.0,48.3762,48.3762,48.3078,48.3664,23291.0
2025-01-06 12:35:00,49.48,49.49,49.4,49.43,24678.0,48.3664,48.3762,48.2882,48.3176,24678.0
2025-01-06 12:40:00,49.43,49.44,49.38,49.42,35889.0,48.3176,48.3273,48.2687,48.3078,35889.0
2025-01-06 12:45:00,49.42,49.43,49.39,49.41,15183.0,48.3078,48.3176,48.2785,48.298,15183.0
2025-01-06 12:50:00,49.41,49.45,49.38,49.41,19178.0,48.298,48.3371,48.2687,48.298,19178.0
2025-01-06 12:55:00,49.42,49.46,49.36,49.45,26364.0,48.3078,48.3469,48.2491,48.3371,26364.0
2025-01-06 13:00:00,49.44,49.45,49.32,49.39,23630.0,48.3273,48.3371,48.21,48.2785,23630.0
2025-01-06 13:05:00,49.39,49.4,49.3,49.33,42524.0,48.2785,48.2882,48.1905,48.2198,42524.0
2025-01-06 13:10:00,49.32,49.37,49.31,49.37,20104.0,48.21,48.2589,48.2003,48.2589,20104.0
2025-01-06 13:15:00,49.38,49.4,49.34,49.38,29026.0,48.2687,48.2882,48.2296,48.2687,29026.0
2025-01-06 13:20:00,49.37,49.39,49.33,49.37,38839.0,48.2589,48.2785,48.2198,48.2589,38839.0
2025-01-06 13:25:00,49.37,49.39,49.35,49.36,21514.0,48.2589,48.2785,48.2394,48.2491,21514.0
2025-01-06 13:30:00,49.36,49.36,49.26,49.3,24552.0,48.2491,48.2491,48.1514,48.1905,24552.0
2025-01-06 13:35:00,49.3,49.34,49.26,49.32,23741.0,48.1905,48.2296,48.1514,48.21,23741.0
2025-01-06 13:40:00,49.32,49.32,49.24,49.26,29088.0,48.21,48.21,48.1318,48.1514,29088.0
2025-01-06 13:45:00,49.25,49.26,49.17,49.19,26752.0,48.1416,48.1514,48.0634,48.083,26752.0
2025-01-06 13:50:00,49.2,49.23,49.18,49.2,13589.0,48.0927,48.1221,48.0732,48.0927,13589.0
2025-01-06 13:55:00,49.21,49.22,49.14,49.15,17986.0,48.1025,48.1123,48.0341,48.0439,17986.0
2025-01-06 14:00:00,49.15,49.15,49.02,49.02,36859.0,48.0439,48.0439,47.9168,47.9168,36859.0
2025-01-06 14:05:00,49.02,49.11,49.02,49.1,20506.0,47.9168,48.0048,47.9168,47.995,20506.0
2025-01-06 14:10:00,49.09,49.12,49.05,49.12,16936.0,47.9852,48.0145,47.9461,48.0145,16936.0
2025-01-06 14:15:00,49.11,49.14,49.09,49.1,13857.0,48.0048,48.0341,47.9852,47.995,13857.0
2025-01-06 14:20:00,49.09,49.1,49.05,49.06,10780.0,47.9852,47.995,47.9461,47.9559,10780.0
2025-01-06 14:25:00,49.07,49.07,48.99,49.0,13375.0,47.9657,47.9657,47.8875,47.8972,13375.0
2025-01-06 14:30:00,48.99,49.03,48.96,49.01,19832.0,47.8875,47.9266,47.8581,47.907,19832.0
2025-01-06 14:35:00,49.0,49.0,48.94,48.97,19367.0,47.8972,47.8972,47.8386,47.8679,19367.0
2025-01-06 14:40:00,48.97,48.98,48.91,48.96,25243.0,47.8679,47.8777,47.8093,47.8581,25243.0
2025-01-06 14:45:00,48.96,48.99,48.93,48.98,26679.0,47.8581,47.8875,47.8288,47.8777,26679.0
2025-01-06 14:50:00,48.97,48.97,48.91,48.95,32975.0,47.8679,47.8679,47.8093,47.8484,32975.0
2025-01-06 14:55:00,48.95,48.95,48.87,48.88,31378.0,47.8484,47.8484,47.7702,47.7799,31378.0
2025-01-06 15:00:00,48.87,48.88,48.83,48.84,17303.0,47.7702,47.7799,47.7311,47.7408,17303.0
2025-01-06 15:05:00,48.85,48.86,48.74,48.78,19093.0,47.7506,47.7604,47.6431,47.6822,19093.0
2025-01-06 15:10:00,48.79,48.8,48.75,48.77,24123.0,47.692,47.7017,47.6529,47.6724,24123.0
2025-01-06 15:15:00,48.77,48.77,48.69,48.74,41061.0,47.6724,47.6724,47.5942,47.6431,41061.0
2025-01-06 15:20:00,48.73,48.8,48.67,48.79,32059.0,47.6333,47.7017,47.5747,47.692,32059.0
2025-01-06 15:25:00,48.79,48.79,48.74,48.77,24733.0,47.692,47.692,47.6431,47.6724,24733.0
2025-01-06 15:30:00,48.77,48.85,48.76,48.8,33259.0,47.6724,47.7506,47.6626,47.7017,33259.0
2025-01-06 15:35:00,48.79,48.83,48.76,48.79,33519.0,47.692,47.7311,47.6626,47.692,33519.0
2025-01-06 15:40:00,48.79,48.79,48.73,48.77,46282.0,47.692,47.692,47.6333,47.6724,46282.0
2025-01-06 15:45:00,48.77,48.77,48.71,48.73,54482.0,47.6724,47.6724,47.6138,47.6333,54482.0
2025-01-06 15:50:00,48.75,48.78,48.65,48.68,131583.0,47.6529,47.6822,47.5551,47.5844,131583.0
2025-01-06 15:55:00,48.68,48.77,48.67,48.75,318083.0,47.5844,47.6724,47.5747,47.6529,318083.0
2025-01-07 09:30:00,49.31,49.44,49.08,49.38,143491.0,48.2003,48.3273,47.9754,48.2687,143491.0
2025-01-07 09:35:00,49.39,49.44,49.26,49.3,44969.0,48.2785,48.3273,48.1514,48.1905,44969.0
2025-01-07 09:40:00,49.29,49.32,49.2,49.21,40270.0,48.1807,48.21,48.0927,48.1025,40270.0
2025-01-07 09:45:00,49.22,49.25,49.09,49.11,47524.0,48.1123,48.1416,47.9852,48.0048,47524.0
2025-01-07 09:50:00,49.11,49.26,49.11,49.25,21711.0,48.0048,48.1514,48.0048,48.1416,21711.0
2025-01-07 09:55:00,49.24,49.28,49.14,49.16,25294.0,48.1318,48.1709,48.0341,48.0536,25294.0
2025-01-07 10:00:00,49.13,49.14,48.71,48.72,67626.0,48.0243,48.0341,47.6138,47.6235,67626.0
2025-01-07 10:05:00,48.71,48.8,48.62,48.66,38756.0,47.6138,47.7017,47.5258,47.5649,38756.0
2025-01-07 10:10:00,48.66,48.67,48.56,48.65,67527.0,47.5649,47.5747,47.4671,47.5551,67527.0
2025-01-07 10:15:00,48.65,48.79,48.54,48.79,74326.0,47.5551,47.692,47.4476,47.692,74326.0
2025-01-07 10:20:00,48.78,49.04,48.78,48.97,31134.0,47.6822,47.9363,47.6822,47.8679,31134.0
2025-01-07 10:25:00,48.98,49.19,48.98,49.15,101780.0,47.8777,48.083,47.8777,48.0439,101780.0
2025-01-07 10:30:00,49.17,49.22,49.11,49.12,40428.0,48.0634,48.1123,48.0048,48.0145,40428.0
2025-01-07 10:35:00,49.15,49.2,48.93,48.95,52897.0,48.0439,48.0927,47.8288,47.8484,52897.0
2025-01-07 10:40:00,48.95,48.98,48.89,48.97,25463.0,47.8484,47.8777,47.7897,47.8679,25463.0
2025-01-07 10:45:00,48.96,49.0,48.88,49.0,32902.0,47.8581,47.8972,47.7799,47.8972,32902.0
2025-01-07 10:50:00,49.01,49.14,48.99,49.12,47506.0,47.907,48.0341,47.8875,48.0145,47506.0
2025-01-07 10:55:00,49.11,49.25,49.11,49.23,49944.0,48.0048,48.1416,48.0048,48.1221,49944.0
2025-01-07 11:00:00,49.25,49.38,49.24,49.34,54507.0,48.1416,48.2687,48.1318,48.2296,54507.0
2025-01-07 11:05:00,49.34,49.46,49.29,49.38,72404.0,48.2296,48.3469,48.1807,48.2687,72404.0
2025-01-07 11:10:00,49.39,49.4,49.26,49.28,38368.0,48.2785,48.2882,48.1514,48.1709,38368.0
2025-01-07 11:15:00,49.29,49.34,49.21,49.25,36118.0,48.1807,48.2296,48.1025,48.1416,36118.0
2025-01-07 11:20:00,49.25,49.35,49.25,49.28,24645.0,48.1416,48.2394,48.1416,48.1709,24645.0
2025-01-07 11:25:00,49.29,49.33,49.22,49.29,24872.0,48.1807,48.2198,48.1123,48.1807,24872.0
2025-01-07 11:30:00,49.29,49.29,49.16,49.21,27677.0,48.1807,48.1807,48.0536,48.1025,27677.0
2025-01-07 11:35:00,49.22,49.35,49.15,49.34,38502.0,48.1123,48.2394,48.0439,48.2296,38502.0
2025-01-07 11:40:00,49.34,49.37,49.25,49.3,41830.0,48.2296,48.2589,48.1416,48.1905,41830.0
2025-01-07 11:45:00,49.31,49.31,49.24,49.27,19982.0,48.2003,48.2003,48.1318,48.1612,19982.0
2025-01-07 11:50:00,49.26,49.27,49.13,49.14,24752.0,48.1514,48.1612,48.0243,48.0341,24752.0
2025-01-07 11:55:00,49.15,49.18,49.11,49.13,26396.0,48.0439,48.0732,48.0048,48.0243,26396.0
2025-01-07 12:00:00,49.12,49.19,49.11,49.15,35972.0,48.0145,48.083,48.0048,48.0439,35972.0
2025-01-07 12:05:00,49.15,49.17,48.98,49.0,57449.0,48.0439,48.0634,47.8777,47.8972,57449.0
2025-01-07 12:10:00,49.0,49.03,48.95,49.03,33429.0,47.8972,47.9266,47.8484,47.9266,33429.0
2025-01-07 12:15:00,49.02,49.1,49.0,49.09,38263.0,47.9168,47.995,47.8972,47.9852,38263.0
2025-01-07 12:20:00,49.08,49.09,48.95,48.97,22869.0,47.9754,47.9852,47.8484,47.8679,22869.0
2025-01-07 12:25:00,48.98,48.98,48.86,48.88,52429.0,47.8777,47.8777,47.7604,47.7799,52429.0
2025-01-07 12:30:00,48.88,49.02,48.87,48.98,34831.0,47.7799,47.9168,47.7702,47.8777,34831.0
2025-01-07 12:35:00,48.98,48.99,48.85,48.87,34370.0,47.8777,47.8875,47.7506,47.7702,34370.0
2025-01-07 12:40:00,48.86,48.9,48.79,48.83,58783.0,47.7604,47.7995,47.692,47.7311,58783.0
2025-01-07 12:45:00,48.83,48.84,48.76,48.84,51632.0,47.7311,47.7408,47.6626,47.7408,51632.0
2025-01-07 12:50:00,48.84,48.91,48.83,48.89,28498.0,47.7408,47.8093,47.7311,47.7897,28498.0
2025-01-07 12:55:00,48.89,48.93,48.82,48.88,55801.0,47.7897,47.8288,47.7213,47.7799,55801.0
2025-01-07 13:00:00,48.88,48.98,48.87,48.97,24992.0,47.7799,47.8777,47.7702,47.8679,24992.0
2025-01-07 13:05:00,48.96,49.03,48.94,49.01,29835.0,47.8581,47.9266,47.8386,47.907,29835.0
2025-01-07 13:10:00,49.01,49.04,48.93,48.93,30654.0,47.907,47.9363,47.8288,47.8288,30654.0
2025-01-07 13:15:00,48.94,49.02,48.93,49.01,24124.0,47.8386,47.9168,47.8288,47.907,24124.0
2025-01-07 13:20:00,49.01,49.02,48.95,48.97,35034.0,47.907,47.9168,47.8484,47.8679,35034.0
2025-01-07 13:25:00,48.96,48.99,48.94,48.98,28909.0,47.8581,47.8875,47.8386,47.8777,28909.0
2025-01-07 13:30:00,48.98,49.01,48.92,49.0,26874.0,47.8777,47.907,47.819,47.8972,26874.0
2025-01-07 13:35:00,48.99,49.02,48.92,48.96,22891.0,47.8875,47.9168,47.819,47.8581,22891.0
2025-01-07 13:40:00,48.96,48.97,48.88,48.91,24319.0,47.8581,47.8679,47.7799,47.8093,24319.0
2025-01-07 13:45:00,48.91,48.95,48.9,48.91,25439.0,47.8093,47.8484,47.7995,47.8093,25439.0
2025-01-07 13:50:00,48.91,48.94,48.88,48.9,23235.0,47.8093,47.8386,47.7799,47.7995,23235.0
2025-01-07 13:55:00,48.89,48.94,48.89,48.91,17135.0,47.7897,47.8386,47.7897,47.8093,17135.0
2025-01-07 14:00:00,48.9,48.94,48.86,48.88,21984.0,47.7995,47.8386,47.7604,47.7799,21984.0
2025-01-07 14:05:00,48.87,48.87,48.82,48.84,27313.0,47.7702,47.7702,47.7213,47.7408,27313.0
2025-01-07 14:10:00,48.85,48.91,48.83,48.84,27190.0,47.7506,47.8093,47.7311,47.7408,27190.0
2025-01-07 14:15:00,48.84,48.85,48.8,48.83,21285.0,47.7408,47.7506,47.7017,47.7311,21285.0
2025-01-07 14:20:00,48.83,48.86,48.8,48.84,20610.0,47.7311,47.7604,47.7017,47.7408,20610.0
2025-01-07 14:25:00,48.84,48.86,48.82,48.85,23372.0,47.7408,47.7604,47.7213,47.7506,23372.0
2025-01-07 14:30:00,48.84,48.86,48.81,48.84,14104.0,47.7408,47.7604,47.7115,47.7408,14104.0
2025-01-07 14:35:00,48.85,48.87,48.8,48.82,20709.0,47.7506,47.7702,47.7017,47.7213,20709.0
2025-01-07 14:40:00,48.82,48.89,48.8,48.89,23495.0,47.7213,47.7897,47.7017,47.7897,23495.0
2025-01-07 14:45:00,48.88,48.9,48.78,48.8,24204.0,47.7799,47.7995,47.6822,47.7017,24204.0
2025-01-07 14:50:00,48.8,48.85,48.8,48.84,28582.0,47.7017,47.7506,47.7017,47.7408,28582.0
2025-01-07 14:55:00,48.85,48.86,48.82,48.85,31405.0,47.7506,47.7604,47.7213,47.7506,31405.0
2025-01-07 15:00:00,48.84,48.85,48.74,48.77,59830.0,47.7408,47.7506,47.6431,47.6724,59830.0
2025-01-07 15:05:00,48.77,48.77,48.71,48.76,39923.0,47.6724,47.6724,47.6138,47.6626,39923.0
2025-01-07 15:10:00,48.76,48.78,48.72,48.78,39329.0,47.6626,47.6822,47.6235,47.6822,39329.0
2025-01-07 15:15:00,48.77,48.78,48.61,48.62,71121.0,47.6724,47.6822,47.516,47.5258,71121.0
2025-01-07 15:20:00,48.62,48.62,48.49,48.49,48850.0,47.5258,47.5258,47.3987,47.3987,48850.0
2025-01-07 15:25:00,48.49,48.57,48.48,48.53,36676.0,47.3987,47.4769,47.3889,47.4378,36676.0
2025-01-07 15:30:00,48.53,48.59,48.47,48.48,49393.0,47.4378,47.4965,47.3792,47.3889,49393.0
2025-01-07 15:35:00,48.48,48.57,48.47,48.57,41077.0,47.3889,47.4769,47.3792,47.4769,41077.0
2025-01-07 15:40:00,48.56,48.65,48.55,48.56,57260.0,47.4671,47.5551,47.4574,47.4671,57260.0
2025-01-07 15:45:00,48.57,48.64,48.56,48.62,69219.0,47.4769,47.5453,47.4671,47.5258,69219.0
2025-01-07 15:50:00,48.63,48.77,48.6,48.74,144420.0,47.5356,47.6724,47.5062,47.6431,144420.0
2025-01-07 15:55:00,48.73,48.79,48.67,48.71,371680.0,47.6333,47.692,47.5747,47.6138,371680.0
2025-01-08 09:30:00,48.66,48.69,48.28,48.36,121215.0,47.5649,47.5942,47.1935,47.2717,121215.0
2025-01-08 09:35:00,48.32,48.52,48.32,48.44,35075.0,47.2326,47.428,47.2326,47.3498,35075.0
2025-01-08 09:40:00,48.41,48.47,48.19,48.21,53599.0,47.3205,47.3792,47.1055,47.125,53599.0
2025-01-08 09:45:00,48.19,48.34,48.17,48.29,37416.0,47.1055,47.2521,47.0859,47.2032,37416.0
2025-01-08 09:50:00,48.28,48.33,48.14,48.15,50598.0,47.1935,47.2423,47.0566,47.0664,50598.0
2025-01-08 09:55:00,48.16,48.21,48.07,48.09,43572.0,47.0762,47.125,46.9882,47.0077,43572.0
2025-01-08 10:00:00,48.07,48.29,48.07,48.25,50552.0,46.9882,47.2032,46.9882,47.1641,50552.0
2025-01-08 10:05:00,48.26,48.26,48.15,48.19,29389.0,47.1739,47.1739,47.0664,47.1055,29389.0
2025-01-08 10:10:00,48.2,48.23,48.0,48.01,40613.0,47.1153,47.1446,46.9198,46.9295,40613.0
2025-01-08 10:15:00,48.02,48.04,47.95,47.97,41981.0,46.9393,46.9589,46.8709,46.8904,41981.0
2025-01-08 10:20:00,47.97,48.05,47.89,48.01,52024.0,46.8904,46.9686,46.8122,46.9295,52024.0
2025-01-08 10:25:00,48.01,48.04,47.92,47.95,39718.0,46.9295,46.9589,46.8416,46.8709,39718.0
2025-01-08 10:30:00,47.94,48.07,47.93,48.05,54004.0,46.8611,46.9882,46.8513,46.9686,54004.0
2025-01-08 10:35:00,48.05,48.18,48.04,48.14,39049.0,46.9686,47.0957,46.9589,47.0566,39049.0
2025-01-08 10:40:00,48.15,48.23,48.11,48.14,32404.0,47.0664,47.1446,47.0273,47.0566,32404.0
2025-01-08 10:45:00,48.16,48.25,48.13,48.22,17003.0,47.0762,47.1641,47.0468,47.1348,17003.0
2025-01-08 10:50:00,48.25,48.36,48.24,48.34,22419.0,47.1641,47.2717,47.1544,47.2521,22419.0
2025-01-08 10:55:00,48.34,48.41,48.33,48.41,32100.0,47.2521,47.3205,47.2423,47.3205,32100.0
2025-01-08 11:00:00,48.41,48.41,48.31,48.34,32864.0,47.3205,47.3205,47.2228,47.2521,32864.0
2025-01-08 11:05:00,48.34,48.41,48.27,48.39,33667.0,47.2521,47.3205,47.1837,47.301,33667.0
2025-01-08 11:10:00,48.39,48.41,48.33,48.34,16085.0,47.301,47.3205,47.2423,47.2521,16085.0
2025-01-08 11:15:00,48.35,48.37,48.23,48.28,20077.0,47.2619,47.2814,47.1446,47.1935,20077.0
2025-01-08 11:20:00,48.3,48.31,48.23,48.23,10567.0,47.213,47.2228,47.1446,47.1446,10567.0
2025-01-08 11:25:00,48.23,48.27,48.22,48.27,19072.0,47.1446,47.1837,47.1348,47.1837,19072.0
2025-01-08 11:30:00,48.27,48.33,48.26,48.32,10515.0,47.1837,47.2423,47.1739,47.2326,10515.0
2025-01-08 11:35:00,48.32,48.46,48.32,48.44,25132.0,47.2326,47.3694,47.2326,47.3498,25132.0
2025-01-08 11:40:00,48.44,48.47,48.36,48.39,48922.0,47.3498,47.3792,47.2717,47.301,48922.0
2025-01-08 11:45:00,48.39,48.4,48.35,48.39,19869.0,47.301,47.3107,47.2619,47.301,19869.0
2025-01-08 11:50:00,48.39,48.4,48.35,48.36,29439.0,47.301,47.3107,47.2619,47.2717,29439.0
2025-01-08 11:55:00,48.36,48.4,48.34,48.38,25798.0,47.2717,47.3107,47.2521,47.2912,25798.0
2025-01-08 12:00:00,48.38,48.4,48.3,48.31,22268.0,47.2912,47.3107,47.213,47.2228,22268.0
2025-01-08 12:05:00,48.32,48.32,48.27,48.3,18353.0,47.2326,47.2326,47.1837,47.213,18353.0
2025-01-08 12:10:00,48.3,48.3,48.24,48.25,15834.0,47.213,47.213,47.1544,47.1641,15834.0
2025-01-08 12:15:00,48.26,48.3,48.24,48.3,23830.0,47.1739,47.213,47.1544,47.213,23830.0
2025-01-08 12:20:00,48.3,48.31,48.26,48.29,20918.0,47.213,47.2228,47.1739,47.2032,20918.0
2025-01-08 12:25:00,48.29,48.35,48.27,48.29,33502.0,47.2032,47.2619,47.1837,47.2032,33502.0
2025-01-08 12:30:00,48.29,48.32,48.24,48.29,30104.0,47.2032,47.2326,47.1544,47.2032,30104.0
2025-01-08 12:35:00,48.28,48.29,48.23,48.23,19962.0,47.1935,47.2032,47.1446,47.1446,19962.0
2025-01-08 12:40:00,48.23,48.3,48.22,48.26,42422.0,47.1446,47.213,47.1348,47.1739,42422.0
2025-01-08 12:45:00,48.25,48.28,48.23,48.25,25985.0,47.1641,47.1935,47.1446,47.1641,25985.0
2025-01-08 12:50:00,48.25,48.33,48.23,48.3,20355.0,47.1641,47.2423,47.1446,47.213,20355.0
2025-01-08 12:55:00,48.3,48.34,48.29,48.31,45060.0,47.213,47.2521,47.2032,47.2228,45060.0
2025-01-08 13:00:00,48.3,48.47,48.3,48.46,23206.0,47.213,47.3792,47.213,47.3694,23206.0
2025-01-08 13:05:00,48.46,48.5,48.37,48.39,38847.0,47.3694,47.4085,47.2814,47.301,38847.0
2025-01-08 13:10:00,48.38,48.38,48.34,48.37,26215.0,47.2912,47.2912,47.2521,47.2814,26215.0
2025-01-08 13:15:00,48.36,48.39,48.36,48.38,25646.0,47.2717,47.301,47.2717,47.2912,25646.0
2025-01-08 13:20:00,48.38,48.43,48.34,48.43,35002.0,47.2912,47.3401,47.2521,47.3401,35002.0
2025-01-08 13:25:00,48.42,48.53,48.4,48.47,30483.0,47.3303,47.4378,47.3107,47.3792,30483.0
2025-01-08 13:30:00,48.47,48.5,48.42,48.42,41736.0,47.3792,47.4085,47.3303,47.3303,41736.0
2025-01-08 13:35:00,48.43,48.52,48.42,48.52,16402.0,47.3401,47.428,47.3303,47.428,16402.0
2025-01-08 13:40:00,48.52,48.56,48.49,48.55,11280.0,47.428,47.4671,47.3987,47.4574,11280.0
2025-01-08 13:45:00,48.55,48.55,48.46,48.48,21507.0,47.4574,47.4574,47.3694,47.3889,21507.0
2025-01-08 13:50:00,48.47,48.49,48.34,48.36,17433.0,47.3792,47.3987,47.2521,47.2717,17433.0
2025-01-08 13:55:00,48.37,48.45,48.36,48.44,17633.0,47.2814,47.3596,47.2717,47.3498,17633.0
2025-01-08 14:00:00,48.43,48.45,48.37,48.45,19558.0,47.3401,47.3596,47.2814,47.3596,19558.0
2025-01-08 14:05:00,48.45,48.61,48.44,48.59,26453.0,47.3596,47.516,47.3498,47.4965,26453.0
2025-01-08 14:10:00,48.59,48.59,48.47,48.47,25791.0,47.4965,47.4965,47.3792,47.3792,25791.0
2025-01-08 14:15:00,48.48,48.57,48.47,48.57,22424.0,47.3889,47.4769,47.3792,47.4769,22424.0
2025-01-08 14:20:00,48.55,48.63,48.54,48.61,39698.0,47.4574,47.5356,47.4476,47.516,39698.0
2025-01-08 14:25:00,48.59,48.6,48.54,48.55,20551.0,47.4965,47.5062,47.4476,47.4574,20551.0
2025-01-08 14:30:00,48.54,48.54,48.41,48.42,16932.0,47.4476,47.4476,47.3205,47.3303,16932.0
2025-01-08 14:35:00,48.42,48.48,48.42,48.44,17967.0,47.3303,47.3889,47.3303,47.3498,17967.0
2025-01-08 14:40:00,48.43,48.46,48.39,48.43,18834.0,47.3401,47.3694,47.301,47.3401,18834.0
2025-01-08 14:45:00,48.43,48.47,48.41,48.47,14665.0,47.3401,47.3792,47.3205,47.3792,14665.0
2025-01-08 14:50:00,48.47,48.49,48.43,48.44,21016.0,47.3792,47.3987,47.3401,47.3498,21016.0
2025-01-08 14:55:00,48.44,48.48,48.42,48.45,22921.0,47.3498,47.3889,47.3303,47.3596,22921.0
2025-01-08 15:00:00,48.45,48.51,48.43,48.5,18966.0,47.3596,47.4183,47.3401,47.4085,18966.0
2025-01-08 15:05:00,48.5,48.51,48.41,48.45,24715.0,47.4085,47.4183,47.3205,47.3596,24715.0
2025-01-08 15:10:00,48.45,48.49,48.41,48.41,28070.0,47.3596,47.3987,47.3205,47.3205,28070.0
2025-01-08 15:15:00,48.41,48.47,48.4,48.45,39571.0,47.3205,47.3792,47.3107,47.3596,39571.0
2025-01-08 15:20:00,48.45,48.47,48.43,48.45,25052.0,47.3596,47.3792,47.3401,47.3596,25052.0
2025-01-08 15:25:00,48.45,48.53,48.44,48.5,30457.0,47.3596,47.4378,47.3498,47.4085,30457.0
2025-01-08 15:30:00,48.5,48.53,48.44,48.45,57412.0,47.4085,47.4378,47.3498,47.3596,57412.0
2025-01-08 15:35:00,48.44,48.47,48.42,48.45,28690.0,47.3498,47.3792,47.3303,47.3596,28690.0
2025-01-08 15:40:00,48.44,48.47,48.41,48.45,49075.0,47.3498,47.3792,47.3205,47.3596,49075.0
2025-01-08 15:45:00,48.43,48.48,48.42,48.48,50868.0,47.3401,47.3889,47.3303,47.3889,50868.0
2025-01-08 15:50:00,48.48,48.59,48.48,48.54,123978.0,47.3889,47.4965,47.3889,47.4476,123978.0
2025-01-08 15:55:00,48.53,48.57,48.48,48.52,320055.0,47.4378,47.4769,47.3889,47.428,320055.0
2025-01-10 09:30:00,47.89,48.09,47.69,47.71,138435.0,46.8122,47.0077,46.6167,46.6363,138435.0
2025-01-10 09:35:00,47.73,47.79,47.55,47.61,51532.0,46.6558,46.7145,46.4799,46.5385,51532.0
2025-01-10 09:40:00,47.59,47.73,47.58,47.72,37437.0,46.519,46.6558,46.5092,46.6461,37437.0
2025-01-10 09:45:00,47.73,47.85,47.68,47.72,58771.0,46.6558,46.7731,46.607,46.6461,58771.0
2025-01-10 09:50:00,47.69,47.77,47.61,47.61,31801.0,46.6167,46.6949,46.5385,46.5385,31801.0
2025-01-10 09:55:00,47.61,47.69,47.58,47.63,37078.0,46.5385,46.6167,46.5092,46.5581,37078.0
2025-01-10 10:00:00,47.62,47.63,47.22,47.28,79038.0,46.5483,46.5581,46.1573,46.216,79038.0
2025-01-10 10:05:00,47.29,47.36,47.27,47.34,26036.0,46.2257,46.2942,46.2062,46.2746,26036.0
2025-01-10 10:10:00,47.36,47.4,47.27,47.29,36951.0,46.2942,46.3333,46.2062,46.2257,36951.0
2025-01-10 10:15:00,47.3,47.47,47.23,47.41,45552.0,46.2355,46.4017,46.1671,46.343,45552.0
2025-01-10 10:20:00,47.4,47.48,47.39,47.47,23013.0,46.3333,46.4115,46.3235,46.4017,23013.0
2025-01-10 10:25:00,47.46,47.46,47.36,47.43,28666.0,46.3919,46.3919,46.2942,46.3626,28666.0
2025-01-10 10:30:00,47.41,47.51,47.38,47.46,24529.0,46.343,46.4408,46.3137,46.3919,24529.0
2025-01-10 10:35:00,47.45,47.5,47.41,47.46,31063.0,46.3821,46.431,46.343,46.3919,31063.0
2025-01-10 10:40:00,47.46,47.46,47.28,47.3,25369.0,46.3919,46.3919,46.216,46.2355,25369.0
2025-01-10 10:45:00,47.31,47.39,47.28,47.32,71049.0,46.2453,46.3235,46.216,46.2551,71049.0
2025-01-10 10:50:00,47.32,47.34,47.21,47.3,63512.0,46.2551,46.2746,46.1475,46.2355,63512.0
2025-01-10 10:55:00,47.32,47.46,47.3,47.4,29879.0,46.2551,46.3919,46.2355,46.3333,29879.0
2025-01-10 11:00:00,47.4,47.45,47.29,47.3,94022.0,46.3333,46.3821,46.2257,46.2355,94022.0
2025-01-10 11:05:00,47.3,47.33,47.25,47.29,43794.0,46.2355,46.2648,46.1866,46.2257,43794.0
2025-01-10 11:10:00,47.3,47.35,47.27,47.33,51439.0,46.2355,46.2844,46.2062,46.2648,51439.0
2025-01-10 11:15:00,47.32,47.35,47.22,47.23,46211.0,46.2551,46.2844,46.1573,46.1671,46211.0
2025-01-10 11:20:00,47.23,47.28,47.22,47.25,33423.0,46.1671,46.216,46.1573,46.1866,33423.0
2025-01-10 11:25:00,47.25,47.3,47.17,47.23,62009.0,46.1866,46.2355,46.1084,46.1671,62009.0
2025-01-10 11:30:00,47.23,47.26,47.17,47.23,28141.0,46.1671,46.1964,46.1084,46.1671,28141.0
2025-01-10 11:35:00,47.23,47.25,47.16,47.18,45508.0,46.1671,46.1866,46.0987,46.1182,45508.0
2025-01-10 11:40:00,47.18,47.3,47.17,47.28,31798.0,46.1182,46.2355,46.1084,46.216,31798.0
2025-01-10 11:45:00,47.27,47.27,47.17,47.2,43169.0,46.2062,46.2062,46.1084,46.1378,43169.0
2025-01-10 11:50:00,47.2,47.24,47.16,47.18,24012.0,46.1378,46.1769,46.0987,46.1182,24012.0
2025-01-10 11:55:00,47.18,47.19,47.11,47.12,18330.0,46.1182,46.128,46.0498,46.0596,18330.0
2025-01-10 12:00:00,47.13,47.16,47.06,47.08,31383.0,46.0693,46.0987,46.0009,46.0205,31383.0
2025-01-10 12:05:00,47.07,47.12,47.05,47.1,21746.0,46.0107,46.0596,45.9911,46.04,21746.0
2025-01-10 12:10:00,47.11,47.16,47.07,47.11,27621.0,46.0498,46.0987,46.0107,46.0498,27621.0
2025-01-10 12:15:00,47.11,47.2,47.08,47.18,25221.0,46.0498,46.1378,46.0205,46.1182,25221.0
2025-01-10 12:20:00,47.18,47.2,47.11,47.19,19842.0,46.1182,46.1378,46.0498,46.128,19842.0
2025-01-10 12:25:00,47.19,47.23,47.14,47.21,32259.0,46.128,46.1671,46.0791,46.1475,32259.0
2025-01-10 12:30:00,47.2,47.26,47.2,47.23,27499.0,46.1378,46.1964,46.1378,46.1671,27499.0
2025-01-10 12:35:00,47.23,47.29,47.19,47.25,25979.0,46.1671,46.2257,46.128,46.1866,25979.0
2025-01-10 12:40:00,47.25,47.28,47.23,47.25,34283.0,46.1866,46.216,46.1671,46.1866,34283.0
2025-01-10 12:45:00,47.24,47.26,47.2,47.25,54513.0,46.1769,46.1964,46.1378,46.1866,54513.0
2025-01-10 12:50:00,47.24,47.24,47.19,47.23,35167.0,46.1769,46.1769,46.128,46.1671,35167.0
2025-01-10 12:55:00,47.23,47.27,47.22,47.26,72039.0,46.1671,46.2062,46.1573,46.1964,72039.0
2025-01-10 13:00:00,47.25,47.27,47.21,47.23,57680.0,46.1866,46.2062,46.1475,46.1671,57680.0
2025-01-10 13:05:00,47.23,47.3,47.21,47.29,50018.0,46.1671,46.2355,46.1475,46.2257,50018.0
2025-01-10 13:10:00,47.29,47.32,47.26,47.29,45633.0,46.2257,46.2551,46.1964,46.2257,45633.0
2025-01-10 13:15:00,47.29,47.33,47.27,47.32,58765.0,46.2257,46.2648,46.2062,46.2551,58765.0
2025-01-10 13:20:00,47.32,47.36,47.3,47.3,243500.0,46.2551,46.2942,46.2355,46.2355,243500.0
2025-01-10 13:25:00,47.3,47.45,47.3,47.39,139611.0,46.2355,46.3821,46.2355,46.3235,139611.0
2025-01-10 13:30:00,47.4,47.4,47.31,47.31,71844.0,46.3333,46.3333,46.2453,46.2453,71844.0
2025-01-10 13:35:00,47.31,47.35,47.26,47.33,36871.0,46.2453,46.2844,46.1964,46.2648,36871.0
2025-01-10 13:40:00,47.33,47.39,47.32,47.38,22779.0,46.2648,46.3235,46.2551,46.3137,22779.0
2025-01-10 13:45:00,47.39,47.46,47.3,47.46,64594.0,46.3235,46.3919,46.2355,46.3919,64594.0
2025-01-10 13:50:00,47.45,47.48,47.4,47.43,32863.0,46.3821,46.4115,46.3333,46.3626,32863.0
2025-01-10 13:55:00,47.43,47.49,47.42,47.48,30689.0,46.3626,46.4212,46.3528,46.4115,30689.0
2025-01-10 14:00:00,47.49,47.49,47.36,47.38,44191.0,46.4212,46.4212,46.2942,46.3137,44191.0
2025-01-10 14:05:00,47.38,47.39,47.3,47.31,41384.0,46.3137,46.3235,46.2355,46.2453,41384.0
2025-01-10 14:10:00,47.3,47.43,47.3,47.41,41935.0,46.2355,46.3626,46.2355,46.343,41935.0
2025-01-10 14:15:00,47.42,47.47,47.41,47.47,37333.0,46.3528,46.4017,46.343,46.4017,37333.0
2025-01-10 14:20:00,47.46,47.49,47.35,47.37,40270.0,46.3919,46.4212,46.2844,46.3039,40270.0
2025-01-10 14:25:00,47.37,47.45,47.37,47.41,32327.0,46.3039,46.3821,46.3039,46.343,32327.0
2025-01-10 14:30:00,47.41,47.42,47.32,47.33,24861.0,46.343,46.3528,46.2551,46.2648,24861.0
2025-01-10 14:35:00,47.33,47.39,47.31,47.38,27050.0,46.2648,46.3235,46.2453,46.3137,27050.0
2025-01-10 14:40:00,47.38,47.41,47.36,47.39,27112.0,46.3137,46.343,46.2942,46.3235,27112.0
2025-01-10 14:45:00,47.38,47.39,47.33,47.34,26788.0,46.3137,46.3235,46.2648,46.2746,26788.0
2025-01-10 14:50:00,47.34,47.4,47.33,47.39,22088.0,46.2746,46.3333,46.2648,46.3235,22088.0
2025-01-10 14:55:00,47.39,47.44,47.38,47.41,37705.0,46.3235,46.3724,46.3137,46.343,37705.0
2025-01-10 15:00:00,47.41,47.42,47.32,47.38,95520.0,46.343,46.3528,46.2551,46.3137,95520.0
2025-01-10 15:05:00,47.38,47.49,47.37,47.43,34514.0,46.3137,46.4212,46.3039,46.3626,34514.0
2025-01-10 15:10:00,47.43,47.45,47.34,47.34,27069.0,46.3626,46.3821,46.2746,46.2746,27069.0
2025-01-10 15:15:00,47.35,47.37,47.22,47.23,89925.0,46.2844,46.3039,46.1573,46.1671,89925.0
2025-01-10 15:20:00,47.23,47.26,47.17,47.18,308919.0,46.1671,46.1964,46.1084,46.1182,308919.0
2025-01-10 15:25:00,47.17,47.21,47.13,47.16,142359.0,46.1084,46.1475,46.0693,46.0987,142359.0
2025-01-10 15:30:00,47.14,47.25,47.14,47.25,65115.0,46.0791,46.1866,46.0791,46.1866,65115.0
2025-01-10 15:35:00,47.26,47.4,47.24,47.3,58131.0,46.1964,46.3333,46.1769,46.2355,58131.0
2025-01-10 15:40:00,47.3,47.37,47.27,47.3,59379.0,46.2355,46.3039,46.2062,46.2355,59379.0
2025-01-10 15:45:00,47.3,47.33,47.27,47.29,94510.0,46.2355,46.2648,46.2062,46.2257,94510.0
2025-01-10 15:50:00,47.28,47.5,47.27,47.48,315480.0,46.216,46.431,46.2062,46.4115,315480.0
2025-01-10 15:55:00,47.48,47.49,47.37,47.38,571061.0,46.4115,46.4212,46.3039,46.3137,571061.0
2025-01-13 09:30:00,47.54,47.8,47.41,47.8,191701.0,46.4701,46.7243,46.343,46.7243,191701.0
2025-01-13 09:35:00,47.8,47.98,47.77,47.9,58546.0,46.7243,46.9002,46.6949,46.822,58546.0
2025-01-13 09:40:00,47.91,48.05,47.76,48.01,82195.0,46.8318,46.9686,46.6852,46.9295,82195.0
2025-01-13 09:45:00,47.99,48.08,47.91,48.08,72161.0,46.91,46.998,46.8318,46.998,72161.0
2025-01-13 09:50:00,48.08,48.1,47.94,47.95,77159.0,46.998,47.0175,46.8611,46.8709,77159.0
2025-01-13 09:55:00,47.96,48.0,47.95,47.98,62161.0,46.8807,46.9198,46.8709,46.9002,62161.0
2025-01-13 10:00:00,47.98,47.98,47.81,47.82,39141.0,46.9002,46.9002,46.734,46.7438,39141.0
2025-01-13 10:05:00,47.83,47.92,47.79,47.79,40862.0,46.7536,46.8416,46.7145,46.7145,40862.0
2025-01-13 10:10:00,47.8,47.83,47.74,47.83,27937.0,46.7243,46.7536,46.6656,46.7536,27937.0
2025-01-13 10:15:00,47.85,47.88,47.78,47.85,71301.0,46.7731,46.8025,46.7047,46.7731,71301.0
2025-01-13 10:20:00,47.84,47.9,47.69,47.71,49232.0,46.7634,46.822,46.6167,46.6363,49232.0
2025-01-13 10:25:00,47.71,47.73,47.61,47.63,71156.0,46.6363,46.6558,46.5385,46.5581,71156.0
2025-01-13 10:30:00,47.64,47.69,47.61,47.62,104578.0,46.5679,46.6167,46.5385,46.5483,104578.0
2025-01-13 10:35:00,47.61,47.76,47.61,47.74,89657.0,46.5385,46.6852,46.5385,46.6656,89657.0
2025-01-13 10:40:00,47.73,47.91,47.73,47.89,95033.0,46.6558,46.8318,46.6558,46.8122,95033.0
2025-01-13 10:45:00,47.88,48.01,47.82,47.85,61521.0,46.8025,46.9295,46.7438,46.7731,61521.0
2025-01-13 10:50:00,47.85,47.86,47.76,47.79,42074.0,46.7731,46.7829,46.6852,46.7145,42074.0
2025-01-13 10:55:00,47.8,47.92,47.78,47.89,99008.0,46.7243,46.8416,46.7047,46.8122,99008.0
2025-01-13 11:00:00,47.89,47.91,47.82,47.86,104080.0,46.8122,46.8318,46.7438,46.7829,104080.0
2025-01-13 11:05:00,47.86,47.89,47.82,47.87,31263.0,46.7829,46.8122,46.7438,46.7927,31263.0
2025-01-13 11:10:00,47.88,47.92,47.83,47.84,21575.0,46.8025,46.8416,46.7536,46.7634,21575.0
2025-01-13 11:15:00,47.84,47.87,47.81,47.85,44448.0,46.7634,46.7927,46.734,46.7731,44448.0
2025-01-13 11:20:00,47.86,47.92,47.82,47.83,73583.0,46.7829,46.8416,46.7438,46.7536,73583.0
2025-01-13 11:25:00,47.83,47.86,47.7,47.71,43855.0,46.7536,46.7829,46.6265,46.6363,43855.0
2025-01-13 11:30:00,47.71,47.74,47.67,47.73,22903.0,46.6363,46.6656,46.5972,46.6558,22903.0
2025-01-13 11:35:00,47.73,47.77,47.63,47.65,38804.0,46.6558,46.6949,46.5581,46.5776,38804.0
2025-01-13 11:40:00,47.64,47.73,47.63,47.71,42613.0,46.5679,46.6558,46.5581,46.6363,42613.0
2025-01-13 11:45:00,47.71,47.72,47.64,47.65,19685.0,46.6363,46.6461,46.5679,46.5776,19685.0
2025-01-13 11:50:00,47.64,47.66,47.59,47.59,31812.0,46.5679,46.5874,46.519,46.519,31812.0
2025-01-13 11:55:00,47.61,47.61,47.51,47.52,28821.0,46.5385,46.5385,46.4408,46.4506,28821.0
2025-01-13 12:00:00,47.52,47.57,47.49,47.55,46316.0,46.4506,46.4994,46.4212,46.4799,46316.0
2025-01-13 12:05:00,47.55,47.67,47.52,47.67,64849.0,46.4799,46.5972,46.4506,46.5972,64849.0
2025-01-13 12:10:00,47.67,47.69,47.61,47.67,26259.0,46.5972,46.6167,46.5385,46.5972,26259.0
2025-01-13 12:15:00,47.68,47.73,47.67,47.73,31875.0,46.607,46.6558,46.5972,46.6558,31875.0
2025-01-13 12:20:00,47.73,47.74,47.68,47.71,23018.0,46.6558,46.6656,46.607,46.6363,23018.0
2025-01-13 12:25:00,47.71,47.75,47.65,47.67,26915.0,46.6363,46.6754,46.5776,46.5972,26915.0
2025-01-13 12:30:00,47.66,47.72,47.63,47.71,26532.0,46.5874,46.6461,46.5581,46.6363,26532.0
2025-01-13 12:35:00,47.71,47.71,47.64,47.66,18473.0,46.6363,46.6363,46.5679,46.5874,18473.0
2025-01-13 12:40:00,47.66,47.71,47.64,47.68,47908.0,46.5874,46.6363,46.5679,46.607,47908.0
2025-01-13 12:45:00,47.68,47.75,47.68,47.7,16464.0,46.607,46.6754,46.607,46.6265,16464.0
2025-01-13 12:50:00,47.7,47.73,47.67,47.68,32640.0,46.6265,46.6558,46.5972,46.607,32640.0
2025-01-13 12:55:00,47.68,47.75,47.68,47.73,30204.0,46.607,46.6754,46.607,46.6558,30204.0
2025-01-13 13:00:00,47.72,47.72,47.64,47.68,56586.0,46.6461,46.6461,46.5679,46.607,56586.0
2025-01-13 13:05:00,47.67,47.72,47.64,47.7,40667.0,46.5972,46.6461,46.5679,46.6265,40667.0
2025-01-13 13:10:00,47.7,47.72,47.68,47.69,13932.0,46.6265,46.6461,46.607,46.6167,13932.0
2025-01-13 13:15:00,47.69,47.78,47.68,47.77,38806.0,46.6167,46.7047,46.607,46.6949,38806.0
2025-01-13 13:20:00,47.76,47.79,47.75,47.78,16969.0,46.6852,46.7145,46.6754,46.7047,16969.0
2025-01-13 13:25:00,47.78,47.82,47.77,47.82,13353.0,46.7047,46.7438,46.6949,46.7438,13353.0
2025-01-13 13:30:00,47.83,47.89,47.82,47.88,26577.0,46.7536,46.8122,46.7438,46.8025,26577.0
2025-01-13 13:35:00,47.87,47.88,47.78,47.84,30722.0,46.7927,46.8025,46.7047,46.7634,30722.0
2025-01-13 13:40:00,47.83,47.83,47.76,47.8,27971.0,46.7536,46.7536,46.6852,46.7243,27971.0
2025-01-13 13:45:00,47.8,47.86,47.79,47.84,27809.0,46.7243,46.7829,46.7145,46.7634,27809.0
2025-01-13 13:50:00,47.84,47.88,47.79,47.86,149643.0,46.7634,46.8025,46.7145,46.7829,149643.0
2025-01-13 13:55:00,47.86,47.94,47.82,47.93,156752.0,46.7829,46.8611,46.7438,46.8513,156752.0
2025-01-13 14:00:00,47.92,47.94,47.88,47.93,58341.0,46.8416,46.8611,46.8025,46.8513,58341.0
2025-01-13 14:05:00,47.93,47.97,47.9,47.97,38222.0,46.8513,46.8904,46.822,46.8904,38222.0
2025-01-13 14:10:00,47.96,48.0,47.94,47.96,42919.0,46.8807,46.9198,46.8611,46.8807,42919.0
2025-01-13 14:15:00,47.97,47.99,47.94,47.96,36143.0,46.8904,46.91,46.8611,46.8807,36143.0
2025-01-13 14:20:00,47.96,47.98,47.92,47.93,42191.0,46.8807,46.9002,46.8416,46.8513,42191.0
2025-01-13 14:25:00,47.93,48.01,47.91,48.0,123719.0,46.8513,46.9295,46.8318,46.9198,123719.0
2025-01-13 14:30:00,48.0,48.01,47.96,47.99,30594.0,46.9198,46.9295,46.8807,46.91,30594.0
2025-01-13 14:35:00,47.98,48.1,47.97,48.07,69571.0,46.9002,47.0175,46.8904,46.9882,69571.0
2025-01-13 14:40:00,48.07,48.1,48.06,48.09,29121.0,46.9882,47.0175,46.9784,47.0077,29121.0
2025-01-13 14:45:00,48.09,48.14,48.06,48.07,48662.0,47.0077,47.0566,46.9784,46.9882,48662.0
2025-01-13 14:50:00,48.07,48.11,48.05,48.11,22717.0,46.9882,47.0273,46.9686,47.0273,22717.0
2025-01-13 14:55:00,48.11,48.16,48.1,48.16,56233.0,47.0273,47.0762,47.0175,47.0762,56233.0
2025-01-13 15:00:00,48.16,48.18,48.1,48.16,80139.0,47.0762,47.0957,47.0175,47.0762,80139.0
2025-01-13 15:05:00,48.16,48.23,48.15,48.18,58421.0,47.0762,47.1446,47.0664,47.0957,58421.0
2025-01-13 15:10:00,48.18,48.27,48.17,48.25,89771.0,47.0957,47.1837,47.0859,47.1641,89771.0
2025-01-13 15:15:00,48.24,48.29,48.19,48.29,151669.0,47.1544,47.2032,47.1055,47.2032,151669.0
2025-01-13 15:20:00,48.26,48.26,48.2,48.23,52397.0,47.1739,47.1739,47.1153,47.1446,52397.0
2025-01-13 15:25:00,48.23,48.25,48.19,48.22,56145.0,47.1446,47.1641,47.1055,47.1348,56145.0
2025-01-13 15:30:00,48.21,48.24,48.17,48.22,54171.0,47.125,47.1544,47.0859,47.1348,54171.0
2025-01-13 15:35:00,48.22,48.32,48.2,48.28,65418.0,47.1348,47.2326,47.1153,47.1935,65418.0
2025-01-13 15:40:00,48.29,48.4,48.28,48.36,92343.0,47.2032,47.3107,47.1935,47.2717,92343.0
2025-01-13 15:45:00,48.36,48.39,48.34,48.38,112685.0,47.2717,47.301,47.2521,47.2912,112685.0
2025-01-13 15:50:00,48.38,48.4,48.3,48.36,272613.0,47.2912,47.3107,47.213,47.2717,272613.0
2025-01-13 15:55:00,48.37,48.41,48.33,48.36,576200.0,47.2814,47.3205,47.2423,47.2717,576200.0
2025-01-14 09:30:00,48.81,48.99,48.75,48.84,154875.0,47.7115,47.8875,47.6529,47.7408,154875.0
2025-01-14 09:35:00,48.85,49.04,48.81,48.92,121224.0,47.7506,47.9363,47.7115,47.819,121224.0
2025-01-14 09:40:00,48.91,48.97,48.83,48.95,57077.0,47.8093,47.8679,47.7311,47.8484,57077.0
2025-01-14 09:45:00,48.95,49.0,48.82,48.92,84787.0,47.8484,47.8972,47.7213,47.819,84787.0
2025-01-14 09:50:00,48.92,48.93,48.81,48.91,97666.0,47.819,47.8288,47.7115,47.8093,97666.0
2025-01-14 09:55:00,48.91,48.95,48.86,48.92,63106.0,47.8093,47.8484,47.7604,47.819,63106.0
2025-01-14 10:00:00,48.93,49.04,48.9,48.94,53372.0,47.8288,47.9363,47.7995,47.8386,53372.0
2025-01-14 10:05:00,48.94,49.08,48.92,49.01,71865.0,47.8386,47.9754,47.819,47.907,71865.0
2025-01-14 10:10:00,49.01,49.11,48.93,49.05,96802.0,47.907,48.0048,47.8288,47.9461,96802.0
2025-01-14 10:15:00,49.06,49.09,49.02,49.05,52247.0,47.9559,47.9852,47.9168,47.9461,52247.0
2025-01-14 10:20:00,49.05,49.11,48.99,49.09,50564.0,47.9461,48.0048,47.8875,47.9852,50564.0
2025-01-14 10:25:00,49.08,49.12,48.95,49.01,79233.0,47.9754,48.0145,47.8484,47.907,79233.0
2025-01-14 10:30:00,49.01,49.1,49.0,49.07,83492.0,47.907,47.995,47.8972,47.9657,83492.0
2025-01-14 10:35:00,49.07,49.1,49.05,49.09,61311.0,47.9657,47.995,47.9461,47.9852,61311.0
2025-01-14 10:40:00,49.1,49.16,49.04,49.13,54133.0,47.995,48.0536,47.9363,48.0243,54133.0
2025-01-14 10:45:00,49.13,49.15,49.02,49.07,78207.0,48.0243,48.0439,47.9168,47.9657,78207.0
2025-01-14 10:50:00,49.06,49.1,49.0,49.09,56766.0,47.9559,47.995,47.8972,47.9852,56766.0
2025-01-14 10:55:00,49.09,49.1,49.02,49.03,57623.0,47.9852,47.995,47.9168,47.9266,57623.0
2025-01-14 11:00:00,49.03,49.05,48.9,48.93,89810.0,47.9266,47.9461,47.7995,47.8288,89810.0
2025-01-14 11:05:00,48.93,49.04,48.92,48.98,55820.0,47.8288,47.9363,47.819,47.8777,55820.0
2025-01-14 11:10:00,48.97,48.97,48.89,48.94,62695.0,47.8679,47.8679,47.7897,47.8386,62695.0
2025-01-14 11:15:00,48.95,48.99,48.88,48.91,52116.0,47.8484,47.8875,47.7799,47.8093,52116.0
2025-01-14 11:20:00,48.91,48.95,48.88,48.91,53319.0,47.8093,47.8484,47.7799,47.8093,53319.0
2025-01-14 11:25:00,48.91,48.97,48.88,48.88,64066.0,47.8093,47.8679,47.7799,47.7799,64066.0
2025-01-14 11:30:00,48.89,48.93,48.85,48.86,39385.0,47.7897,47.8288,47.7506,47.7604,39385.0
2025-01-14 11:35:00,48.86,48.89,48.83,48.86,61067.0,47.7604,47.7897,47.7311,47.7604,61067.0
2025-01-14 11:40:00,48.86,48.87,48.76,48.77,50921.0,47.7604,47.7702,47.6626,47.6724,50921.0
2025-01-14 11:45:00,48.77,48.81,48.74,48.75,30029.0,47.6724,47.7115,47.6431,47.6529,30029.0
2025-01-14 11:50:00,48.75,48.79,48.71,48.77,39704.0,47.6529,47.692,47.6138,47.6724,39704.0
2025-01-14 11:55:00,48.77,48.8,48.68,48.69,72681.0,47.6724,47.7017,47.5844,47.5942,72681.0
2025-01-14 12:00:00,48.69,48.78,48.67,48.76,45191.0,47.5942,47.6822,47.5747,47.6626,45191.0
2025-01-14 12:05:00,48.76,48.82,48.74,48.78,29498.0,47.6626,47.7213,47.6431,47.6822,29498.0
2025-01-14 12:10:00,48.78,48.85,48.77,48.79,46120.0,47.6822,47.7506,47.6724,47.692,46120.0
2025-01-14 12:15:00,48.79,48.82,48.77,48.79,59465.0,47.692,47.7213,47.6724,47.692,59465.0
2025-01-14 12:20:00,48.79,48.8,48.71,48.77,41079.0,47.692,47.7017,47.6138,47.6724,41079.0
2025-01-14 12:25:00,48.76,48.8,48.75,48.79,37992.0,47.6626,47.7017,47.6529,47.692,37992.0
2025-01-14 12:30:00,48.79,48.79,48.7,48.73,44807.0,47.692,47.692,47.604,47.6333,44807.0
2025-01-14 12:35:00,48.73,48.82,48.72,48.82,39227.0,47.6333,47.7213,47.6235,47.7213,39227.0
2025-01-14 12:40:00,48.81,48.9,48.79,48.87,24658.0,47.7115,47.7995,47.692,47.7702,24658.0
2025-01-14 12:45:00,48.87,48.9,48.84,48.86,44135.0,47.7702,47.7995,47.7408,47.7604,44135.0
2025-01-14 12:50:00,48.85,48.94,48.85,48.91,33101.0,47.7506,47.8386,47.7506,47.8093,33101.0
2025-01-14 12:55:00,48.91,48.94,48.87,48.93,37423.0,47.8093,47.8386,47.7702,47.8288,37423.0
2025-01-14 13:00:00,48.92,48.97,48.91,48.97,25862.0,47.819,47.8679,47.8093,47.8679,25862.0
2025-01-14 13:05:00,48.97,49.0,48.95,48.97,33448.0,47.8679,47.8972,47.8484,47.8679,33448.0
2025-01-14 13:10:00,48.97,49.02,48.96,49.0,40866.0,47.8679,47.9168,47.8581,47.8972,40866.0
2025-01-14 13:15:00,49.01,49.09,49.0,49.05,33403.0,47.907,47.9852,47.8972,47.9461,33403.0
2025-01-14 13:20:00,49.05,49.08,49.04,49.07,51527.0,47.9461,47.9754,47.9363,47.9657,51527.0
2025-01-14 13:25:00,49.07,49.12,49.06,49.11,79111.0,47.9657,48.0145,47.9559,48.0048,79111.0
2025-01-14 13:30:00,49.1,49.17,49.09,49.16,46880.0,47.995,48.0634,47.9852,48.0536,46880.0
2025-01-14 13:35:00,49.16,49.26,49.16,49.25,102436.0,48.0536,48.1514,48.0536,48.1416,102436.0
2025-01-14 13:40:00,49.26,49.33,49.22,49.33,52982.0,48.1514,48.2198,48.1123,48.2198,52982.0
2025-01-14 13:45:00,49.32,49.35,49.3,49.32,45897.0,48.21,48.2394,48.1905,48.21,45897.0
2025-01-14 13:50:00,49.32,49.32,49.29,49.3,91872.0,48.21,48.21,48.1807,48.1905,91872.0
2025-01-14 13:55:00,49.3,49.31,49.22,49.27,75493.0,48.1905,48.2003,48.1123,48.1612,75493.0
2025-01-14 14:00:00,49.27,49.27,49.15,49.22,42180.0,48.1612,48.1612,48.0439,48.1123,42180.0
2025-01-14 14:05:00,49.22,49.23,49.16,49.17,39166.0,48.1123,48.1221,48.0536,48.0634,39166.0
2025-01-14 14:10:00,49.18,49.22,49.16,49.22,31272.0,48.0732,48.1123,48.0536,48.1123,31272.0
2025-01-14 14:15:00,49.21,49.23,49.16,49.2,113100.0,48.1025,48.1221,48.0536,48.0927,113100.0
2025-01-14 14:20:00,49.2,49.24,49.16,49.18,55988.0,48.0927,48.1318,48.0536,48.0732,55988.0
2025-01-14 14:25:00,49.18,49.21,49.13,49.14,73333.0,48.0732,48.1025,48.0243,48.0341,73333.0
2025-01-14 14:30:00,49.14,49.16,49.12,49.13,33373.0,48.0341,48.0536,48.0145,48.0243,33373.0
2025-01-14 14:35:00,49.13,49.15,49.08,49.09,48493.0,48.0243,48.0439,47.9754,47.9852,48493.0
2025-01-14 14:40:00,49.09,49.12,49.07,49.12,38934.0,47.9852,48.0145,47.9657,48.0145,38934.0
2025-01-14 14:45:00,49.12,49.12,49.07,49.07,45631.0,48.0145,48.0145,47.9657,47.9657,45631.0
2025-01-14 14:50:00,49.07,49.07,48.96,48.98,92346.0,47.9657,47.9657,47.8581,47.8777,92346.0
2025-01-14 14:55:00,48.98,48.98,48.9,48.93,46521.0,47.8777,47.8777,47.7995,47.8288,46521.0
2025-01-14 15:00:00,48.93,48.97,48.87,48.9,45918.0,47.8288,47.8679,47.7702,47.7995,45918.0
2025-01-14 15:05:00,48.9,48.96,48.86,48.94,77149.0,47.7995,47.8581,47.7604,47.8386,77149.0
2025-01-14 15:10:00,48.95,48.97,48.93,48.95,57751.0,47.8484,47.8679,47.8288,47.8484,57751.0
2025-01-14 15:15:00,48.95,49.06,48.94,49.06,78529.0,47.8484,47.9559,47.8386,47.9559,78529.0
2025-01-14 15:20:00,49.05,49.1,49.01,49.07,48522.0,47.9461,47.995,47.907,47.9657,48522.0
2025-01-14 15:25:00,49.07,49.08,48.99,49.02,36989.0,47.9657,47.9754,47.8875,47.9168,36989.0
2025-01-14 15:30:00,49.03,49.04,48.99,49.01,60623.0,47.9266,47.9363,47.8875,47.907,60623.0
2025-01-14 15:35:00,49.01,49.08,49.0,49.05,100827.0,47.907,47.9754,47.8972,47.9461,100827.0
2025-01-14 15:40:00,49.05,49.09,49.05,49.08,143750.0,47.9461,47.9852,47.9461,47.9754,143750.0
2025-01-14 15:45:00,49.08,49.11,49.02,49.05,115855.0,47.9754,48.0048,47.9168,47.9461,115855.0
2025-01-14 15:50:00,49.06,49.09,48.98,49.0,265454.0,47.9559,47.9852,47.8777,47.8972,265454.0
2025-01-14 15:55:00,49.0,49.12,49.0,49.05,753493.0,47.8972,48.0145,47.8972,47.9461,753493.0
2025-01-15 09:30:00,50.45,50.71,50.42,50.64,415738.0,49.3146,49.5688,49.2853,49.5003,415738.0
2025-01-15 09:35:00,50.64,50.65,50.24,50.27,114025.0,49.5003,49.5101,49.1093,49.1387,114025.0
2025-01-15 09:40:00,50.27,50.4,50.24,50.38,74024.0,49.1387,49.2657,49.1093,49.2462,74024.0
2025-01-15 09:45:00,50.36,50.5,50.29,50.48,115342.0,49.2266,49.3635,49.1582,49.3439,115342.0
2025-01-15 09:50:00,50.48,50.59,50.39,50.59,288261.0,49.3439,49.4515,49.256,49.4515,288261.0
2025-01-15 09:55:00,50.57,50.81,50.53,50.73,125957.0,49.4319,49.6665,49.3928,49.5883,125957.0
2025-01-15 10:00:00,50.74,50.74,50.58,50.6,94515.0,49.5981,49.5981,49.4417,49.4612,94515.0
2025-01-15 10:05:00,50.61,50.78,50.56,50.78,99577.0,49.471,49.6372,49.4221,49.6372,99577.0
2025-01-15 10:10:00,50.77,50.82,50.69,50.74,86855.0,49.6274,49.6763,49.5492,49.5981,86855.0
2025-01-15 10:15:00,50.75,50.88,50.73,50.79,120696.0,49.6079,49.7349,49.5883,49.647,120696.0
2025-01-15 10:20:00,50.79,50.79,50.64,50.66,95681.0,49.647,49.647,49.5003,49.5199,95681.0
2025-01-15 10:25:00,50.66,50.71,50.62,50.66,298446.0,49.5199,49.5688,49.4808,49.5199,298446.0
2025-01-15 10:30:00,50.65,50.7,50.56,50.62,177972.0,49.5101,49.559,49.4221,49.4808,177972.0
2025-01-15 10:35:00,50.63,50.63,50.41,50.48,323418.0,49.4906,49.4906,49.2755,49.3439,323418.0
2025-01-15 10:40:00,50.47,50.59,50.33,50.54,244492.0,49.3342,49.4515,49.1973,49.4026,244492.0
2025-01-15 10:45:00,50.54,50.6,50.47,50.52,264526.0,49.4026,49.4612,49.3342,49.383,264526.0
2025-01-15 10:50:00,50.51,50.65,50.45,50.65,167998.0,49.3733,49.5101,49.3146,49.5101,167998.0
2025-01-15 10:55:00,50.64,50.68,50.59,50.63,105944.0,49.5003,49.5394,49.4515,49.4906,105944.0
2025-01-15 11:00:00,50.65,50.71,50.59,50.59,194172.0,49.5101,49.5688,49.4515,49.4515,194172.0
2025-01-15 11:05:00,50.6,50.72,50.6,50.71,88826.0,49.4612,49.5785,49.4612,49.5688,88826.0
2025-01-15 11:10:00,50.7,50.71,50.67,50.71,87636.0,49.559,49.5688,49.5297,49.5688,87636.0
2025-01-15 11:15:00,50.7,50.71,50.55,50.6,251127.0,49.559,49.5688,49.4124,49.4612,251127.0
2025-01-15 11:20:00,50.59,50.71,50.56,50.7,59219.0,49.4515,49.5688,49.4221,49.559,59219.0
2025-01-15 11:25:00,50.7,50.74,50.65,50.68,134120.0,49.559,49.5981,49.5101,49.5394,134120.0
2025-01-15 11:30:00,50.64,50.66,50.57,50.6,356821.0,49.5003,49.5199,49.4319,49.4612,356821.0
2025-01-15 11:35:00,50.6,50.71,50.6,50.64,48530.0,49.4612,49.5688,49.4612,49.5003,48530.0
2025-01-15 11:40:00,50.63,50.69,50.58,50.64,87759.0,49.4906,49.5492,49.4417,49.5003,87759.0
2025-01-15 11:45:00,50.64,50.65,50.61,50.62,69953.0,49.5003,49.5101,49.471,49.4808,69953.0
2025-01-15 11:50:00,50.61,50.64,50.57,50.62,47973.0,49.471,49.5003,49.4319,49.4808,47973.0
2025-01-15 11:55:00,50.62,50.74,50.61,50.73,137850.0,49.4808,49.5981,49.471,49.5883,137850.0
2025-01-15 12:00:00,50.73,50.74,50.67,50.7,59463.0,49.5883,49.5981,49.5297,49.559,59463.0
2025-01-15 12:05:00,50.71,50.73,50.65,50.66,49745.0,49.5688,49.5883,49.5101,49.5199,49745.0
2025-01-15 12:10:00,50.66,50.7,50.65,50.65,27188.0,49.5199,49.559,49.5101,49.5101,27188.0
2025-01-15 12:15:00,50.66,50.75,50.65,50.66,53954.0,49.5199,49.6079,49.5101,49.5199,53954.0
2025-01-15 12:20:00,50.65,50.68,50.59,50.59,26008.0,49.5101,49.5394,49.4515,49.4515,26008.0
2025-01-15 12:25:00,50.59,50.67,50.57,50.58,127535.0,49.4515,49.5297,49.4319,49.4417,127535.0
2025-01-15 12:30:00,50.57,50.69,50.55,50.65,85606.0,49.4319,49.5492,49.4124,49.5101,85606.0
2025-01-15 12:35:00,50.65,50.66,50.6,50.61,36765.0,49.5101,49.5199,49.4612,49.471,36765.0
2025-01-15 12:40:00,50.61,50.62,50.54,50.58,37324.0,49.471,49.4808,49.4026,49.4417,37324.0
2025-01-15 12:45:00,50.58,50.62,50.55,50.58,64015.0,49.4417,49.4808,49.4124,49.4417,64015.0
2025-01-15 12:50:00,50.57,50.59,50.5,50.58,71422.0,49.4319,49.4515,49.3635,49.4417,71422.0
2025-01-15 12:55:00,50.58,50.59,50.48,50.51,31451.0,49.4417,49.4515,49.3439,49.3733,31451.0
2025-01-15 13:00:00,50.51,50.52,50.45,50.46,54263.0,49.3733,49.383,49.3146,49.3244,54263.0
2025-01-15 13:05:00,50.46,50.55,50.46,50.52,58723.0,49.3244,49.4124,49.3244,49.383,58723.0
2025-01-15 13:10:00,50.52,50.61,50.51,50.58,61412.0,49.383,49.471,49.3733,49.4417,61412.0
2025-01-15 13:15:00,50.58,50.67,50.57,50.61,41048.0,49.4417,49.5297,49.4319,49.471,41048.0
2025-01-15 13:20:00,50.61,50.65,50.6,50.64,85450.0,49.471,49.5101,49.4612,49.5003,85450.0
2025-01-15 13:25:00,50.64,50.66,50.6,50.66,72874.0,49.5003,49.5199,49.4612,49.5199,72874.0
2025-01-15 13:30:00,50.66,50.67,50.62,50.66,46063.0,49.5199,49.5297,49.4808,49.5199,46063.0
2025-01-15 13:35:00,50.66,50.75,50.66,50.75,109205.0,49.5199,49.6079,49.5199,49.6079,109205.0
2025-01-15 13:40:00,50.75,50.83,50.74,50.8,72355.0,49.6079,49.6861,49.5981,49.6567,72355.0
2025-01-15 13:45:00,50.81,50.84,50.77,50.78,54713.0,49.6665,49.6958,49.6274,49.6372,54713.0
2025-01-15 13:50:00,50.78,50.86,50.78,50.84,31888.0,49.6372,49.7154,49.6372,49.6958,31888.0
2025-01-15 13:55:00,50.84,50.85,50.79,50.82,60958.0,49.6958,49.7056,49.647,49.6763,60958.0
2025-01-15 14:00:00,50.82,50.9,50.79,50.86,61503.0,49.6763,49.7545,49.647,49.7154,61503.0
2025-01-15 14:05:00,50.87,50.97,50.87,50.91,79094.0,49.7252,49.8229,49.7252,49.7643,79094.0
2025-01-15 14:10:00,50.91,50.93,50.84,50.87,52356.0,49.7643,49.7838,49.6958,49.7252,52356.0
2025-01-15 14:15:00,50.86,50.9,50.86,50.9,54765.0,49.7154,49.7545,49.7154,49.7545,54765.0
2025-01-15 14:20:00,50.9,50.92,50.88,50.9,56441.0,49.7545,49.774,49.7349,49.7545,56441.0
2025-01-15 14:25:00,50.9,50.99,50.88,50.95,87007.0,49.7545,49.8425,49.7349,49.8034,87007.0
2025-01-15 14:30:00,50.95,50.96,50.9,50.93,53112.0,49.8034,49.8131,49.7545,49.7838,53112.0
2025-01-15 14:35:00,50.93,51.02,50.91,51.02,100282.0,49.7838,49.8718,49.7643,49.8718,100282.0
2025-01-15 14:40:00,51.02,51.06,51.02,51.04,58987.0,49.8718,49.9109,49.8718,49.8913,58987.0
2025-01-15 14:45:00,51.04,51.12,51.02,51.1,51733.0,49.8913,49.9695,49.8718,49.95,51733.0
2025-01-15 14:50:00,51.1,51.1,51.01,51.08,145317.0,49.95,49.95,49.862,49.9304,145317.0
2025-01-15 14:55:00,51.08,51.08,50.99,51.01,89970.0,49.9304,49.9304,49.8425,49.862,89970.0
2025-01-15 15:00:00,51.01,51.06,50.99,51.05,98229.0,49.862,49.9109,49.8425,49.9011,98229.0
2025-01-15 15:05:00,51.05,51.1,51.03,51.07,143119.0,49.9011,49.95,49.8816,49.9207,143119.0
2025-01-15 15:10:00,51.07,51.12,51.06,51.09,57163.0,49.9207,49.9695,49.9109,49.9402,57163.0
2025-01-15 15:15:00,51.09,51.1,51.03,51.07,62008.0,49.9402,49.95,49.8816,49.9207,62008.0
2025-01-15 15:20:00,51.07,51.08,50.97,51.04,94526.0,49.9207,49.9304,49.8229,49.8913,94526.0
2025-01-15 15:25:00,51.04,51.07,50.95,50.97,86637.0,49.8913,49.9207,49.8034,49.8229,86637.0
2025-01-15 15:30:00,50.97,50.99,50.94,50.97,105208.0,49.8229,49.8425,49.7936,49.8229,105208.0
2025-01-15 15:35:00,50.98,50.99,50.85,50.86,121219.0,49.8327,49.8425,49.7056,49.7154,121219.0
2025-01-15 15:40:00,50.86,50.96,50.84,50.96,101995.0,49.7154,49.8131,49.6958,49.8131,101995.0
2025-01-15 15:45:00,50.96,51.03,50.94,50.99,149586.0,49.8131,49.8816,49.7936,49.8425,149586.0
2025-01-15 15:50:00,50.98,51.0,50.95,50.98,338456.0,49.8327,49.8522,49.8034,49.8327,338456.0
2025-01-15 15:55:00,50.98,51.09,50.86,50.86,1027256.0,49.8327,49.9402,49.7154,49.7154,1027256.0
2025-01-16 09:30:00,47.89,48.96,47.75,48.86,686471.0,46.8122,47.8581,46.6754,47.7604,686471.0
2025-01-16 09:35:00,48.88,49.21,48.62,48.96,517817.0,47.7799,48.1025,47.5258,47.8581,517817.0
2025-01-16 09:40:00,48.99,49.02,48.66,48.68,534046.0,47.8875,47.9168,47.5649,47.5844,534046.0
2025-01-16 09:45:00,48.68,48.72,48.02,48.48,525022.0,47.5844,47.6235,46.9393,47.3889,525022.0
2025-01-16 09:50:00,48.45,48.64,48.24,48.48,335109.0,47.3596,47.5453,47.1544,47.3889,335109.0
2025-01-16 09:55:00,48.5,48.59,48.01,48.03,273526.0,47.4085,47.4965,46.9295,46.9491,273526.0
2025-01-16 10:00:00,48.03,48.17,47.91,47.95,332817.0,46.9491,47.0859,46.8318,46.8709,332817.0
2025-01-16 10:05:00,47.96,48.09,47.77,47.88,250653.0,46.8807,47.0077,46.6949,46.8025,250653.0
2025-01-16 10:10:00,47.88,47.96,47.53,47.63,278043.0,46.8025,46.8807,46.4603,46.5581,278043.0
2025-01-16 10:15:00,47.64,47.72,47.53,47.53,314555.0,46.5679,46.6461,46.4603,46.4603,314555.0
2025-01-16 10:20:00,47.52,47.69,47.47,47.6,327596.0,46.4506,46.6167,46.4017,46.5288,327596.0
2025-01-16 10:25:00,47.61,47.82,47.42,47.43,295418.0,46.5385,46.7438,46.3528,46.3626,295418.0
2025-01-16 10:30:00,47.43,47.95,47.38,47.82,355499.0,46.3626,46.8709,46.3137,46.7438,355499.0
2025-01-16 10:35:00,47.82,47.9,47.4,47.52,300188.0,46.7438,46.822,46.3333,46.4506,300188.0
2025-01-16 10:40:00,47.53,47.55,47.2,47.52,286872.0,46.4603,46.4799,46.1378,46.4506,286872.0
2025-01-16 10:45:00,47.51,47.6,47.33,47.39,137780.0,46.4408,46.5288,46.2648,46.3235,137780.0
2025-01-16 10:50:00,47.39,47.48,47.28,47.31,151740.0,46.3235,46.4115,46.216,46.2453,151740.0
2025-01-16 10:55:00,47.31,47.47,47.25,47.47,140984.0,46.2453,46.4017,46.1866,46.4017,140984.0
2025-01-16 11:00:00,47.48,47.63,47.47,47.59,198263.0,46.4115,46.5581,46.4017,46.519,198263.0
2025-01-16 11:05:00,47.59,47.82,47.51,47.8,311343.0,46.519,46.7438,46.4408,46.7243,311343.0
2025-01-16 11:10:00,47.8,47.86,47.66,47.67,168833.0,46.7243,46.7829,46.5874,46.5972,168833.0
2025-01-16 11:15:00,47.68,47.91,47.67,47.89,164378.0,46.607,46.8318,46.5972,46.8122,164378.0
2025-01-16 11:20:00,47.88,47.96,47.78,47.96,119491.0,46.8025,46.8807,46.7047,46.8807,119491.0
2025-01-16 11:25:00,47.96,48.01,47.86,47.93,260475.0,46.8807,46.9295,46.7829,46.8513,260475.0
2025-01-16 11:30:00,47.92,48.05,47.88,47.95,145740.0,46.8416,46.9686,46.8025,46.8709,145740.0
2025-01-16 11:35:00,47.94,48.07,47.93,48.04,225459.0,46.8611,46.9882,46.8513,46.9589,225459.0
2025-01-16 11:40:00,48.04,48.15,47.98,48.08,121449.0,46.9589,47.0664,46.9002,46.998,121449.0
2025-01-16 11:45:00,48.08,48.19,48.04,48.19,70247.0,46.998,47.1055,46.9589,47.1055,70247.0
2025-01-16 11:50:00,48.18,48.21,47.98,48.02,128845.0,47.0957,47.125,46.9002,46.9393,128845.0
2025-01-16 11:55:00,48.03,48.19,48.0,48.15,88286.0,46.9491,47.1055,46.9198,47.0664,88286.0
2025-01-16 12:00:00,48.16,48.18,47.98,48.01,92004.0,47.0762,47.0957,46.9002,46.9295,92004.0
2025-01-16 12:05:00,48.0,48.02,47.8,47.97,183282.0,46.9198,46.9393,46.7243,46.8904,183282.0
2025-01-16 12:10:00,47.97,48.02,47.97,47.99,55093.0,46.8904,46.9393,46.8904,46.91,55093.0
2025-01-16 12:15:00,48.0,48.02,47.92,47.93,81296.0,46.9198,46.9393,46.8416,46.8513,81296.0
2025-01-16 12:20:00,47.93,48.08,47.92,48.06,63033.0,46.8513,46.998,46.8416,46.9784,63033.0
2025-01-16 12:25:00,48.07,48.23,48.04,48.23,131999.0,46.9882,47.1446,46.9589,47.1446,131999.0
2025-01-16 12:30:00,48.22,48.32,48.2,48.32,60495.0,47.1348,47.2326,47.1153,47.2326,60495.0
2025-01-16 12:35:00,48.32,48.43,48.27,48.43,61070.0,47.2326,47.3401,47.1837,47.3401,61070.0
2025-01-16 12:40:00,48.43,48.43,48.27,48.3,100148.0,47.3401,47.3401,47.1837,47.213,100148.0
2025-01-16 12:45:00,48.3,48.32,48.14,48.15,220506.0,47.213,47.2326,47.0566,47.0664,220506.0
2025-01-16 12:50:00,48.16,48.22,48.13,48.14,46922.0,47.0762,47.1348,47.0468,47.0566,46922.0
2025-01-16 12:55:00,48.14,48.3,48.14,48.23,40591.0,47.0566,47.213,47.0566,47.1446,40591.0
2025-01-16 13:00:00,48.22,48.25,48.18,48.23,29249.0,47.1348,47.1641,47.0957,47.1446,29249.0
2025-01-16 13:05:00,48.23,48.29,48.19,48.29,89683.0,47.1446,47.2032,47.1055,47.2032,89683.0
2025-01-16 13:10:00,48.29,48.38,48.26,48.38,57213.0,47.2032,47.2912,47.1739,47.2912,57213.0
2025-01-16 13:15:00,48.38,48.41,48.31,48.34,43748.0,47.2912,47.3205,47.2228,47.2521,43748.0
2025-01-16 13:20:00,48.34,48.52,48.33,48.47,55233.0,47.2521,47.428,47.2423,47.3792,55233.0
2025-01-16 13:25:00,48.47,48.5,48.38,48.41,60957.0,47.3792,47.4085,47.2912,47.3205,60957.0
2025-01-16 13:30:00,48.41,48.43,48.31,48.35,60288.0,47.3205,47.3401,47.2228,47.2619,60288.0
2025-01-16 13:35:00,48.36,48.49,48.35,48.45,64290.0,47.2717,47.3987,47.2619,47.3596,64290.0
2025-01-16 13:40:00,48.46,48.5,48.4,48.43,75061.0,47.3694,47.4085,47.3107,47.3401,75061.0
2025-01-16 13:45:00,48.44,48.52,48.35,48.5,65164.0,47.3498,47.428,47.2619,47.4085,65164.0
2025-01-16 13:50:00,48.51,48.58,48.48,48.52,79401.0,47.4183,47.4867,47.3889,47.428,79401.0
2025-01-16 13:55:00,48.52,48.53,48.44,48.48,60482.0,47.428,47.4378,47.3498,47.3889,60482.0
2025-01-16 14:00:00,48.48,48.5,48.37,48.38,122307.0,47.3889,47.4085,47.2814,47.2912,122307.0
2025-01-16 14:05:00,48.37,48.42,48.32,48.34,61023.0,47.2814,47.3303,47.2326,47.2521,61023.0
2025-01-16 14:10:00,48.34,48.37,48.28,48.3,61621.0,47.2521,47.2814,47.1935,47.213,61621.0
2025-01-16 14:15:00,48.31,48.32,48.16,48.18,67005.0,47.2228,47.2326,47.0762,47.0957,67005.0
2025-01-16 14:20:00,48.18,48.18,47.92,47.95,67624.0,47.0957,47.0957,46.8416,46.8709,67624.0
2025-01-16 14:25:00,47.95,48.02,47.91,48.02,100858.0,46.8709,46.9393,46.8318,46.9393,100858.0
2025-01-16 14:30:00,48.02,48.1,48.01,48.09,64500.0,46.9393,47.0175,46.9295,47.0077,64500.0
2025-01-16 14:35:00,48.09,48.1,47.9,47.91,77221.0,47.0077,47.0175,46.822,46.8318,77221.0
2025-01-16 14:40:00,47.9,47.91,47.77,47.8,67751.0,46.822,46.8318,46.6949,46.7243,67751.0
2025-01-16 14:45:00,47.8,47.9,47.77,47.79,183697.0,46.7243,46.822,46.6949,46.7145,183697.0
2025-01-16 14:50:00,47.79,47.93,47.74,47.93,259621.0,46.7145,46.8513,46.6656,46.8513,259621.0
2025-01-16 14:55:00,47.93,47.93,47.71,47.72,115733.0,46.8513,46.8513,46.6363,46.6461,115733.0
2025-01-16 15:00:00,47.71,47.76,47.66,47.73,82545.0,46.6363,46.6852,46.5874,46.6558,82545.0
2025-01-16 15:05:00,47.73,47.84,47.73,47.77,126992.0,46.6558,46.7634,46.6558,46.6949,126992.0
2025-01-16 15:10:00,47.77,47.84,47.76,47.8,119512.0,46.6949,46.7634,46.6852,46.7243,119512.0
2025-01-16 15:15:00,47.81,47.94,47.8,47.81,104802.0,46.734,46.8611,46.7243,46.734,104802.0
2025-01-16 15:20:00,47.82,47.94,47.79,47.8,133221.0,46.7438,46.8611,46.7145,46.7243,133221.0
2025-01-16 15:25:00,47.8,47.89,47.77,47.88,91512.0,46.7243,46.8122,46.6949,46.8025,91512.0
2025-01-16 15:30:00,47.87,48.04,47.86,47.97,182502.0,46.7927,46.9589,46.7829,46.8904,182502.0
2025-01-16 15:35:00,47.98,48.04,47.93,47.95,84587.0,46.9002,46.9589,46.8513,46.8709,84587.0
2025-01-16 15:40:00,47.96,47.96,47.86,47.9,141126.0,46.8807,46.8807,46.7829,46.822,141126.0
2025-01-16 15:45:00,47.9,48.03,47.86,48.02,192372.0,46.822,46.9491,46.7829,46.9393,192372.0
2025-01-16 15:50:00,48.02,48.3,48.0,48.26,566020.0,46.9393,47.213,46.9198,47.1739,566020.0
2025-01-16 15:55:00,48.25,48.28,47.99,48.04,1017628.0,47.1641,47.1935,46.91,46.9589,1017628.0
2025-01-17 09:30:00,48.78,48.78,47.63,47.63,1247580.0,47.6822,47.6822,46.5581,46.5581,1247580.0
2025-01-17 09:35:00,47.66,48.01,47.41,47.68,434533.0,46.5874,46.9295,46.343,46.607,434533.0
2025-01-17 09:40:00,47.69,48.02,47.64,47.87,274239.0,46.6167,46.9393,46.5679,46.7927,274239.0
2025-01-17 09:45:00,47.86,48.27,47.85,48.27,274659.0,46.7829,47.1837,46.7731,47.1837,274659.0
2025-01-17 09:50:00,48.28,48.33,48.04,48.05,227606.0,47.1935,47.2423,46.9589,46.9686,227606.0
2025-01-17 09:55:00,48.05,48.13,47.96,48.11,282889.0,46.9686,47.0468,46.8807,47.0273,282889.0
2025-01-17 10:00:00,48.11,48.3,48.02,48.21,182488.0,47.0273,47.213,46.9393,47.125,182488.0
2025-01-17 10:05:00,48.21,48.31,48.14,48.24,171927.0,47.125,47.2228,47.0566,47.1544,171927.0
2025-01-17 10:10:00,48.25,48.49,48.24,48.32,119598.0,47.1641,47.3987,47.1544,47.2326,119598.0
2025-01-17 10:15:00,48.32,48.33,48.1,48.16,137526.0,47.2326,47.2423,47.0175,47.0762,137526.0
2025-01-17 10:20:00,48.16,48.16,48.01,48.01,221136.0,47.0762,47.0762,46.9295,46.9295,221136.0
2025-01-17 10:25:00,48.02,48.08,47.91,48.06,120468.0,46.9393,46.998,46.8318,46.9784,120468.0
2025-01-17 10:30:00,48.07,48.2,48.03,48.18,123396.0,46.9882,47.1153,46.9491,47.0957,123396.0
2025-01-17 10:35:00,48.18,48.22,48.11,48.15,96633.0,47.0957,47.1348,47.0273,47.0664,96633.0
2025-01-17 10:40:00,48.15,48.16,48.07,48.13,141591.0,47.0664,47.0762,46.9882,47.0468,141591.0
2025-01-17 10:45:00,48.13,48.15,47.98,48.0,164665.0,47.0468,47.0664,46.9002,46.9198,164665.0
2025-01-17 10:50:00,48.0,48.03,47.94,48.0,281146.0,46.9198,46.9491,46.8611,46.9198,281146.0
2025-01-17 10:55:00,48.0,48.02,47.91,48.01,298667.0,46.9198,46.9393,46.8318,46.9295,298667.0
2025-01-17 11:00:00,48.02,48.15,47.97,47.97,156260.0,46.9393,47.0664,46.8904,46.8904,156260.0
2025-01-17 11:05:00,47.98,48.05,47.94,47.98,96352.0,46.9002,46.9686,46.8611,46.9002,96352.0
2025-01-17 11:10:00,47.98,48.14,47.95,48.09,172752.0,46.9002,47.0566,46.8709,47.0077,172752.0
2025-01-17 11:15:00,48.09,48.21,48.06,48.09,116908.0,47.0077,47.125,46.9784,47.0077,116908.0
2025-01-17 11:20:00,48.09,48.19,48.02,48.18,76989.0,47.0077,47.1055,46.9393,47.0957,76989.0
2025-01-17 11:25:00,48.18,48.19,48.07,48.09,49995.0,47.0957,47.1055,46.9882,47.0077,49995.0
2025-01-17 11:30:00,48.09,48.15,48.08,48.11,81487.0,47.0077,47.0664,46.998,47.0273,81487.0
2025-01-17 11:35:00,48.12,48.12,48.07,48.09,86389.0,47.0371,47.0371,46.9882,47.0077,86389.0
2025-01-17 11:40:00,48.09,48.1,48.03,48.05,83031.0,47.0077,47.0175,46.9491,46.9686,83031.0
2025-01-17 11:45:00,48.05,48.06,47.94,48.02,147314.0,46.9686,46.9784,46.8611,46.9393,147314.0
2025-01-17 11:50:00,48.02,48.04,47.99,48.01,82954.0,46.9393,46.9589,46.91,46.9295,82954.0
2025-01-17 11:55:00,48.02,48.12,48.01,48.08,76550.0,46.9393,47.0371,46.9295,46.998,76550.0
2025-01-17 12:00:00,48.07,48.07,47.91,47.91,108793.0,46.9882,46.9882,46.8318,46.8318,108793.0
2025-01-17 12:05:00,47.92,48.0,47.91,47.95,100492.0,46.8416,46.9198,46.8318,46.8709,100492.0
2025-01-17 12:10:00,47.95,48.03,47.94,48.0,83100.0,46.8709,46.9491,46.8611,46.9198,83100.0
2025-01-17 12:15:00,48.0,48.14,47.98,48.12,67030.0,46.9198,47.0566,46.9002,47.0371,67030.0
2025-01-17 12:20:00,48.11,48.23,48.11,48.14,80202.0,47.0273,47.1446,47.0273,47.0566,80202.0
2025-01-17 12:25:00,48.15,48.22,48.09,48.17,81414.0,47.0664,47.1348,47.0077,47.0859,81414.0
2025-01-17 12:30:00,48.18,48.21,48.14,48.17,74689.0,47.0957,47.125,47.0566,47.0859,74689.0
2025-01-17 12:35:00,48.17,48.23,48.14,48.21,58456.0,47.0859,47.1446,47.0566,47.125,58456.0
2025-01-17 12:40:00,48.22,48.22,48.14,48.19,66022.0,47.1348,47.1348,47.0566,47.1055,66022.0
2025-01-17 12:45:00,48.19,48.23,48.11,48.11,43251.0,47.1055,47.1446,47.0273,47.0273,43251.0
2025-01-17 12:50:00,48.09,48.15,48.08,48.11,93284.0,47.0077,47.0664,46.998,47.0273,93284.0
2025-01-17 12:55:00,48.1,48.12,48.06,48.09,102795.0,47.0175,47.0371,46.9784,47.0077,102795.0
2025-01-17 13:00:00,48.08,48.13,48.04,48.13,59887.0,46.998,47.0468,46.9589,47.0468,59887.0
2025-01-17 13:05:00,48.13,48.15,48.08,48.11,67755.0,47.0468,47.0664,46.998,47.0273,67755.0
2025-01-17 13:10:00,48.11,48.16,48.08,48.09,66033.0,47.0273,47.0762,46.998,47.0077,66033.0
2025-01-17 13:15:00,48.09,48.1,48.03,48.05,59357.0,47.0077,47.0175,46.9491,46.9686,59357.0
2025-01-17 13:20:00,48.05,48.07,47.98,48.0,65766.0,46.9686,46.9882,46.9002,46.9198,65766.0
2025-01-17 13:25:00,48.0,48.03,47.97,47.99,73854.0,46.9198,46.9491,46.8904,46.91,73854.0
2025-01-17 13:30:00,47.99,48.03,47.91,47.92,115203.0,46.91,46.9491,46.8318,46.8416,115203.0
2025-01-17 13:35:00,47.91,47.96,47.88,47.96,47320.0,46.8318,46.8807,46.8025,46.8807,47320.0
2025-01-17 13:40:00,47.96,47.97,47.91,47.93,37683.0,46.8807,46.8904,46.8318,46.8513,37683.0
2025-01-17 13:45:00,47.93,47.96,47.9,47.93,75778.0,46.8513,46.8807,46.822,46.8513,75778.0
2025-01-17 13:50:00,47.93,48.0,47.91,47.99,58541.0,46.8513,46.9198,46.8318,46.91,58541.0
2025-01-17 13:55:00,48.0,48.0,47.94,48.0,54051.0,46.9198,46.9198,46.8611,46.9198,54051.0
2025-01-17 14:00:00,48.0,48.09,47.98,48.08,68723.0,46.9198,47.0077,46.9002,46.998,68723.0
2025-01-17 14:05:00,48.08,48.11,48.04,48.1,38442.0,46.998,47.0273,46.9589,47.0175,38442.0
2025-01-17 14:10:00,48.09,48.15,48.06,48.15,49929.0,47.0077,47.0664,46.9784,47.0664,49929.0
2025-01-17 14:15:00,48.15,48.18,48.09,48.1,55767.0,47.0664,47.0957,47.0077,47.0175,55767.0
2025-01-17 14:20:00,48.09,48.17,48.09,48.16,32910.0,47.0077,47.0859,47.0077,47.0762,32910.0
2025-01-17 14:25:00,48.16,48.24,48.16,48.19,43716.0,47.0762,47.1544,47.0762,47.1055,43716.0
2025-01-17 14:30:00,48.2,48.2,48.13,48.16,69633.0,47.1153,47.1153,47.0468,47.0762,69633.0
2025-01-17 14:35:00,48.16,48.24,48.16,48.21,82840.0,47.0762,47.1544,47.0762,47.125,82840.0
2025-01-17 14:40:00,48.21,48.24,48.13,48.23,56736.0,47.125,47.1544,47.0468,47.1446,56736.0
2025-01-17 14:45:00,48.23,48.24,48.16,48.17,39593.0,47.1446,47.1544,47.0762,47.0859,39593.0
2025-01-17 14:50:00,48.18,48.25,48.17,48.22,39355.0,47.0957,47.1641,47.0859,47.1348,39355.0
2025-01-17 14:55:00,48.23,48.24,48.15,48.15,39293.0,47.1446,47.1544,47.0664,47.0664,39293.0
2025-01-17 15:00:00,48.15,48.15,48.04,48.05,166783.0,47.0664,47.0664,46.9589,46.9686,166783.0
2025-01-17 15:05:00,48.05,48.12,48.0,48.11,85118.0,46.9686,47.0371,46.9198,47.0273,85118.0
2025-01-17 15:10:00,48.11,48.13,48.08,48.09,52855.0,47.0273,47.0468,46.998,47.0077,52855.0
2025-01-17 15:15:00,48.09,48.19,48.09,48.18,72017.0,47.0077,47.1055,47.0077,47.0957,72017.0
2025-01-17 15:20:00,48.19,48.21,48.15,48.17,98113.0,47.1055,47.125,47.0664,47.0859,98113.0
2025-01-17 15:25:00,48.18,48.21,48.14,48.2,110507.0,47.0957,47.125,47.0566,47.1153,110507.0
2025-01-17 15:30:00,48.19,48.31,48.18,48.3,124152.0,47.1055,47.2228,47.0957,47.213,124152.0
2025-01-17 15:35:00,48.3,48.32,48.26,48.29,100494.0,47.213,47.2326,47.1739,47.2032,100494.0
2025-01-17 15:40:00,48.29,48.32,48.25,48.27,81575.0,47.2032,47.2326,47.1641,47.1837,81575.0
2025-01-17 15:45:00,48.26,48.28,48.2,48.27,106973.0,47.1739,47.1935,47.1153,47.1837,106973.0
2025-01-17 15:50:00,48.26,48.35,48.21,48.32,229965.0,47.1739,47.2619,47.125,47.2326,229965.0
2025-01-17 15:55:00,48.32,48.43,48.3,48.32,836037.0,47.2326,47.3401,47.213,47.2326,836037.0
2025-01-21 09:30:00,48.66,48.75,48.33,48.35,172289.0,47.5649,47.6529,47.2423,47.2619,172289.0
2025-01-21 09:35:00,48.35,48.43,48.32,48.43,61805.0,47.2619,47.3401,47.2326,47.3401,61805.0
2025-01-21 09:40:00,48.43,48.84,48.42,48.78,154982.0,47.3401,47.7408,47.3303,47.6822,154982.0
2025-01-21 09:45:00,48.78,48.83,48.63,48.66,101888.0,47.6822,47.7311,47.5356,47.5649,101888.0
2025-01-21 09:50:00,48.66,48.76,48.6,48.74,96443.0,47.5649,47.6626,47.5062,47.6431,96443.0
2025-01-21 09:55:00,48.73,48.79,48.59,48.76,104955.0,47.6333,47.692,47.4965,47.6626,104955.0
2025-01-21 10:00:00,48.77,48.86,48.73,48.86,190972.0,47.6724,47.7604,47.6333,47.7604,190972.0
2025-01-21 10:05:00,48.86,48.95,48.73,48.93,116963.0,47.7604,47.8484,47.6333,47.8288,116963.0
2025-01-21 10:10:00,48.93,49.07,48.87,49.07,161688.0,47.8288,47.9657,47.7702,47.9657,161688.0
2025-01-21 10:15:00,49.08,49.15,48.96,48.98,197136.0,47.9754,48.0439,47.8581,47.8777,197136.0
2025-01-21 10:20:00,48.98,48.99,48.81,48.82,71690.0,47.8777,47.8875,47.7115,47.7213,71690.0
2025-01-21 10:25:00,48.83,48.93,48.8,48.92,64040.0,47.7311,47.8288,47.7017,47.819,64040.0
2025-01-21 10:30:00,48.92,49.02,48.88,48.97,66476.0,47.819,47.9168,47.7799,47.8679,66476.0
2025-01-21 10:35:00,48.98,49.06,48.95,49.03,56935.0,47.8777,47.9559,47.8484,47.9266,56935.0
2025-01-21 10:40:00,49.03,49.07,48.98,49.0,56365.0,47.9266,47.9657,47.8777,47.8972,56365.0
2025-01-21 10:45:00,49.01,49.02,48.87,48.87,30890.0,47.907,47.9168,47.7702,47.7702,30890.0
2025-01-21 10:50:00,48.88,48.91,48.81,48.91,44104.0,47.7799,47.8093,47.7115,47.8093,44104.0
2025-01-21 10:55:00,48.91,49.01,48.87,49.01,83733.0,47.8093,47.907,47.7702,47.907,83733.0
2025-01-21 11:00:00,49.01,49.09,48.99,49.07,49872.0,47.907,47.9852,47.8875,47.9657,49872.0
2025-01-21 11:05:00,49.06,49.13,49.05,49.09,29619.0,47.9559,48.0243,47.9461,47.9852,29619.0
2025-01-21 11:10:00,49.09,49.25,49.09,49.25,42494.0,47.9852,48.1416,47.9852,48.1416,42494.0
2025-01-21 11:15:00,49.25,49.29,49.22,49.27,45494.0,48.1416,48.1807,48.1123,48.1612,45494.0
2025-01-21 11:20:00,49.27,49.37,49.24,49.37,75655.0,48.1612,48.2589,48.1318,48.2589,75655.0
2025-01-21 11:25:00,49.37,49.41,49.29,49.3,57049.0,48.2589,48.298,48.1807,48.1905,57049.0
2025-01-21 11:30:00,49.29,49.36,49.26,49.32,134087.0,48.1807,48.2491,48.1514,48.21,134087.0
2025-01-21 11:35:00,49.32,49.33,49.26,49.3,71648.0,48.21,48.2198,48.1514,48.1905,71648.0
2025-01-21 11:40:00,49.3,49.32,49.2,49.2,63739.0,48.1905,48.21,48.0927,48.0927,63739.0
2025-01-21 11:45:00,49.2,49.29,49.17,49.28,53447.0,48.0927,48.1807,48.0634,48.1709,53447.0
2025-01-21 11:50:00,49.28,49.3,49.23,49.29,37901.0,48.1709,48.1905,48.1221,48.1807,37901.0
2025-01-21 11:55:00,49.29,49.32,49.2,49.2,48571.0,48.1807,48.21,48.0927,48.0927,48571.0
2025-01-21 12:00:00,49.2,49.24,49.15,49.15,35546.0,48.0927,48.1318,48.0439,48.0439,35546.0
2025-01-21 12:05:00,49.15,49.23,49.14,49.22,33307.0,48.0439,48.1221,48.0341,48.1123,33307.0
2025-01-21 12:10:00,49.22,49.27,49.17,49.23,124169.0,48.1123,48.1612,48.0634,48.1221,124169.0
2025-01-21 12:15:00,49.23,49.28,49.22,49.25,47334.0,48.1221,48.1709,48.1123,48.1416,47334.0
2025-01-21 12:20:00,49.25,49.26,49.16,49.2,43718.0,48.1416,48.1514,48.0536,48.0927,43718.0
2025-01-21 12:25:00,49.19,49.22,49.15,49.22,58066.0,48.083,48.1123,48.0439,48.1123,58066.0
2025-01-21 12:30:00,49.22,49.26,49.21,49.23,46800.0,48.1123,48.1514,48.1025,48.1221,46800.0
2025-01-21 12:35:00,49.23,49.23,49.13,49.16,44522.0,48.1221,48.1221,48.0243,48.0536,44522.0
2025-01-21 12:40:00,49.15,49.19,49.1,49.12,63509.0,48.0439,48.083,47.995,48.0145,63509.0
2025-01-21 12:45:00,49.13,49.14,49.09,49.1,40281.0,48.0243,48.0341,47.9852,47.995,40281.0
2025-01-21 12:50:00,49.11,49.19,49.11,49.15,37331.0,48.0048,48.083,48.0048,48.0439,37331.0
2025-01-21 12:55:00,49.15,49.15,49.06,49.09,53706.0,48.0439,48.0439,47.9559,47.9852,53706.0
2025-01-21 13:00:00,49.09,49.14,49.08,49.13,45018.0,47.9852,48.0341,47.9754,48.0243,45018.0
2025-01-21 13:05:00,49.13,49.17,49.09,49.09,45203.0,48.0243,48.0634,47.9852,47.9852,45203.0
2025-01-21 13:10:00,49.09,49.12,49.06,49.1,110266.0,47.9852,48.0145,47.9559,47.995,110266.0
2025-01-21 13:15:00,49.09,49.13,49.07,49.12,49182.0,47.9852,48.0243,47.9657,48.0145,49182.0
2025-01-21 13:20:00,49.12,49.12,49.05,49.09,45437.0,48.0145,48.0145,47.9461,47.9852,45437.0
2025-01-21 13:25:00,49.09,49.09,49.0,49.03,64117.0,47.9852,47.9852,47.8972,47.9266,64117.0
2025-01-21 13:30:00,49.03,49.05,48.99,49.0,31981.0,47.9266,47.9461,47.8875,47.8972,31981.0
2025-01-21 13:35:00,49.0,49.04,48.99,49.03,51544.0,47.8972,47.9363,47.8875,47.9266,51544.0
2025-01-21 13:40:00,49.04,49.06,49.0,49.04,40422.0,47.9363,47.9559,47.8972,47.9363,40422.0
2025-01-21 13:45:00,49.04,49.06,49.01,49.05,51226.0,47.9363,47.9559,47.907,47.9461,51226.0
2025-01-21 13:50:00,49.05,49.12,49.04,49.07,31697.0,47.9461,48.0145,47.9363,47.9657,31697.0
2025-01-21 13:55:00,49.07,49.1,49.05,49.1,26147.0,47.9657,47.995,47.9461,47.995,26147.0
2025-01-21 14:00:00,49.09,49.1,49.03,49.05,27767.0,47.9852,47.995,47.9266,47.9461,27767.0
2025-01-21 14:05:00,49.05,49.13,49.04,49.13,44749.0,47.9461,48.0243,47.9363,48.0243,44749.0
2025-01-21 14:10:00,49.13,49.2,49.11,49.16,50072.0,48.0243,48.0927,48.0048,48.0536,50072.0
2025-01-21 14:15:00,49.16,49.18,49.13,49.14,107802.0,48.0536,48.0732,48.0243,48.0341,107802.0
2025-01-21 14:20:00,49.14,49.24,49.13,49.24,114445.0,48.0341,48.1318,48.0243,48.1318,114445.0
2025-01-21 14:25:00,49.23,49.26,49.18,49.19,130538.0,48.1221,48.1514,48.0732,48.083,130538.0
2025-01-21 14:30:00,49.19,49.2,49.09,49.09,55394.0,48.083,48.0927,47.9852,47.9852,55394.0
2025-01-21 14:35:00,49.09,49.12,49.05,49.05,52735.0,47.9852,48.0145,47.9461,47.9461,52735.0
2025-01-21 14:40:00,49.05,49.1,49.05,49.09,39087.0,47.9461,47.995,47.9461,47.9852,39087.0
2025-01-21 14:45:00,49.09,49.1,49.05,49.09,30961.0,47.9852,47.995,47.9461,47.9852,30961.0
2025-01-21 14:50:00,49.09,49.12,49.05,49.05,38975.0,47.9852,48.0145,47.9461,47.9461,38975.0
2025-01-21 14:55:00,49.05,49.07,49.04,49.06,58421.0,47.9461,47.9657,47.9363,47.9559,58421.0
2025-01-21 15:00:00,49.05,49.07,49.04,49.05,108915.0,47.9461,47.9657,47.9363,47.9461,108915.0
2025-01-21 15:05:00,49.05,49.07,48.98,49.02,87241.0,47.9461,47.9657,47.8777,47.9168,87241.0
2025-01-21 15:10:00,49.03,49.05,49.0,49.04,61627.0,47.9266,47.9461,47.8972,47.9363,61627.0
2025-01-21 15:15:00,49.04,49.15,49.03,49.11,71901.0,47.9363,48.0439,47.9266,48.0048,71901.0
2025-01-21 15:20:00,49.11,49.16,49.09,49.1,100310.0,48.0048,48.0536,47.9852,47.995,100310.0
2025-01-21 15:25:00,49.1,49.11,49.05,49.08,78190.0,47.995,48.0048,47.9461,47.9754,78190.0
2025-01-21 15:30:00,49.09,49.13,49.05,49.09,110738.0,47.9852,48.0243,47.9461,47.9852,110738.0
2025-01-21 15:35:00,49.09,49.11,49.04,49.11,107738.0,47.9852,48.0048,47.9363,48.0048,107738.0
2025-01-21 15:40:00,49.11,49.23,49.09,49.18,88596.0,48.0048,48.1221,47.9852,48.0732,88596.0
2025-01-21 15:45:00,49.17,49.25,49.15,49.22,140362.0,48.0634,48.1416,48.0439,48.1123,140362.0
2025-01-21 15:50:00,49.22,49.33,49.21,49.3,264848.0,48.1123,48.2198,48.1025,48.1905,264848.0
2025-01-21 15:55:00,49.3,49.38,49.25,49.32,797240.0,48.1905,48.2687,48.1416,48.21,797240.0
2025-01-22 09:30:00,48.99,49.09,48.62,48.76,156024.0,47.8875,47.9852,47.5258,47.6626,156024.0
2025-01-22 09:35:00,48.73,48.77,48.47,48.51,95994.0,47.6333,47.6724,47.3792,47.4183,95994.0
2025-01-22 09:40:00,48.53,48.55,48.42,48.5,57133.0,47.4378,47.4574,47.3303,47.4085,57133.0
2025-01-22 09:45:00,48.51,48.55,48.42,48.43,75168.0,47.4183,47.4574,47.3303,47.3401,75168.0
2025-01-22 09:50:00,48.43,48.5,48.33,48.46,72349.0,47.3401,47.4085,47.2423,47.3694,72349.0
2025-01-22 09:55:00,48.47,48.52,48.38,48.38,56763.0,47.3792,47.428,47.2912,47.2912,56763.0
2025-01-22 10:00:00,48.38,48.5,48.37,48.41,73116.0,47.2912,47.4085,47.2814,47.3205,73116.0
2025-01-22 10:05:00,48.41,48.45,48.23,48.23,62908.0,47.3205,47.3596,47.1446,47.1446,62908.0
2025-01-22 10:10:00,48.24,48.28,48.13,48.26,105290.0,47.1544,47.1935,47.0468,47.1739,105290.0
2025-01-22 10:15:00,48.25,48.36,48.25,48.31,59723.0,47.1641,47.2717,47.1641,47.2228,59723.0
2025-01-22 10:20:00,48.31,48.37,48.26,48.33,76184.0,47.2228,47.2814,47.1739,47.2423,76184.0
2025-01-22 10:25:00,48.32,48.33,48.2,48.28,68927.0,47.2326,47.2423,47.1153,47.1935,68927.0
2025-01-22 10:30:00,48.28,48.29,48.18,48.2,157003.0,47.1935,47.2032,47.0957,47.1153,157003.0
2025-01-22 10:35:00,48.2,48.23,48.12,48.14,105208.0,47.1153,47.1446,47.0371,47.0566,105208.0
2025-01-22 10:40:00,48.13,48.16,48.09,48.13,112888.0,47.0468,47.0762,47.0077,47.0468,112888.0
2025-01-22 10:45:00,48.13,48.18,48.01,48.01,70771.0,47.0468,47.0957,46.9295,46.9295,70771.0
2025-01-22 10:50:00,48.01,48.19,47.94,48.19,256692.0,46.9295,47.1055,46.8611,47.1055,256692.0
2025-01-22 10:55:00,48.19,48.3,48.16,48.29,158877.0,47.1055,47.213,47.0762,47.2032,158877.0
2025-01-22 11:00:00,48.29,48.34,48.24,48.3,122642.0,47.2032,47.2521,47.1544,47.213,122642.0
2025-01-22 11:05:00,48.3,48.36,48.22,48.25,107582.0,47.213,47.2717,47.1348,47.1641,107582.0
2025-01-22 11:10:00,48.24,48.35,48.23,48.28,70877.0,47.1544,47.2619,47.1446,47.1935,70877.0
2025-01-22 11:15:00,48.28,48.31,48.18,48.21,71597.0,47.1935,47.2228,47.0957,47.125,71597.0
2025-01-22 11:20:00,48.21,48.26,48.19,48.26,59330.0,47.125,47.1739,47.1055,47.1739,59330.0
2025-01-22 11:25:00,48.25,48.34,48.24,48.33,37272.0,47.1641,47.2521,47.1544,47.2423,37272.0
2025-01-22 11:30:00,48.33,48.35,48.28,48.32,39748.0,47.2423,47.2619,47.1935,47.2326,39748.0
2025-01-22 11:35:00,48.31,48.36,48.27,48.34,56781.0,47.2228,47.2717,47.1837,47.2521,56781.0
2025-01-22 11:40:00,48.34,48.36,48.24,48.26,153989.0,47.2521,47.2717,47.1544,47.1739,153989.0
2025-01-22 11:45:00,48.25,48.32,48.25,48.25,35796.0,47.1641,47.2326,47.1641,47.1641,35796.0
2025-01-22 11:50:00,48.25,48.28,48.23,48.25,36517.0,47.1641,47.1935,47.1446,47.1641,36517.0
2025-01-22 11:55:00,48.26,48.27,48.19,48.2,40115.0,47.1739,47.1837,47.1055,47.1153,40115.0
2025-01-22 12:00:00,48.2,48.28,48.19,48.28,83701.0,47.1153,47.1935,47.1055,47.1935,83701.0
2025-01-22 12:05:00,48.27,48.28,48.23,48.28,40430.0,47.1837,47.1935,47.1446,47.1935,40430.0
2025-01-22 12:10:00,48.28,48.3,48.25,48.26,51169.0,47.1935,47.213,47.1641,47.1739,51169.0
2025-01-22 12:15:00,48.26,48.36,48.25,48.36,40496.0,47.1739,47.2717,47.1641,47.2717,40496.0
2025-01-22 12:20:00,48.35,48.38,48.33,48.34,86332.0,47.2619,47.2912,47.2423,47.2521,86332.0
2025-01-22 12:25:00,48.34,48.39,48.34,48.34,42858.0,47.2521,47.301,47.2521,47.2521,42858.0
2025-01-22 12:30:00,48.34,48.43,48.33,48.36,41997.0,47.2521,47.3401,47.2423,47.2717,41997.0
2025-01-22 12:35:00,48.36,48.37,48.32,48.36,35175.0,47.2717,47.2814,47.2326,47.2717,35175.0
2025-01-22 12:40:00,48.36,48.37,48.32,48.36,29073.0,47.2717,47.2814,47.2326,47.2717,29073.0
2025-01-22 12:45:00,48.37,48.42,48.35,48.39,43984.0,47.2814,47.3303,47.2619,47.301,43984.0
2025-01-22 12:50:00,48.39,48.41,48.35,48.38,29616.0,47.301,47.3205,47.2619,47.2912,29616.0
2025-01-22 12:55:00,48.38,48.41,48.34,48.36,23746.0,47.2912,47.3205,47.2521,47.2717,23746.0
2025-01-22 13:00:00,48.36,48.36,48.32,48.35,46989.0,47.2717,47.2717,47.2326,47.2619,46989.0
2025-01-22 13:05:00,48.36,48.4,48.35,48.38,33010.0,47.2717,47.3107,47.2619,47.2912,33010.0
2025-01-22 13:10:00,48.39,48.47,48.38,48.47,72880.0,47.301,47.3792,47.2912,47.3792,72880.0
2025-01-22 13:15:00,48.47,48.52,48.45,48.48,85305.0,47.3792,47.428,47.3596,47.3889,85305.0
2025-01-22 13:20:00,48.48,48.5,48.46,48.47,68758.0,47.3889,47.4085,47.3694,47.3792,68758.0
2025-01-22 13:25:00,48.46,48.48,48.42,48.43,76023.0,47.3694,47.3889,47.3303,47.3401,76023.0
2025-01-22 13:30:00,48.43,48.49,48.42,48.48,63551.0,47.3401,47.3987,47.3303,47.3889,63551.0
2025-01-22 13:35:00,48.48,48.51,48.44,48.51,36209.0,47.3889,47.4183,47.3498,47.4183,36209.0
2025-01-22 13:40:00,48.52,48.54,48.49,48.51,88487.0,47.428,47.4476,47.3987,47.4183,88487.0
2025-01-22 13:45:00,48.51,48.54,48.5,48.53,38659.0,47.4183,47.4476,47.4085,47.4378,38659.0
2025-01-22 13:50:00,48.53,48.55,48.44,48.48,53632.0,47.4378,47.4574,47.3498,47.3889,53632.0
2025-01-22 13:55:00,48.48,48.49,48.4,48.41,46463.0,47.3889,47.3987,47.3107,47.3205,46463.0
2025-01-22 14:00:00,48.41,48.42,48.36,48.41,76362.0,47.3205,47.3303,47.2717,47.3205,76362.0
2025-01-22 14:05:00,48.41,48.47,48.4,48.44,38193.0,47.3205,47.3792,47.3107,47.3498,38193.0
2025-01-22 14:10:00,48.45,48.49,48.43,48.48,45650.0,47.3596,47.3987,47.3401,47.3889,45650.0
2025-01-22 14:15:00,48.48,48.48,48.42,48.46,30866.0,47.3889,47.3889,47.3303,47.3694,30866.0
2025-01-22 14:20:00,48.45,48.53,48.42,48.45,182112.0,47.3596,47.4378,47.3303,47.3596,182112.0
2025-01-22 14:25:00,48.45,48.6,48.43,48.59,68976.0,47.3596,47.5062,47.3401,47.4965,68976.0
2025-01-22 14:30:00,48.59,48.63,48.59,48.59,100435.0,47.4965,47.5356,47.4965,47.4965,100435.0
2025-01-22 14:35:00,48.59,48.64,48.57,48.63,119621.0,47.4965,47.5453,47.4769,47.5356,119621.0
2025-01-22 14:40:00,48.64,48.69,48.61,48.68,50684.0,47.5453,47.5942,47.516,47.5844,50684.0
2025-01-22 14:45:00,48.68,48.69,48.62,48.67,52766.0,47.5844,47.5942,47.5258,47.5747,52766.0
2025-01-22 14:50:00,48.66,48.68,48.64,48.66,44367.0,47.5649,47.5844,47.5453,47.5649,44367.0
2025-01-22 14:55:00,48.66,48.68,48.62,48.67,86155.0,47.5649,47.5844,47.5258,47.5747,86155.0
2025-01-22 15:00:00,48.68,48.68,48.61,48.66,81573.0,47.5844,47.5844,47.516,47.5649,81573.0
2025-01-22 15:05:00,48.66,48.75,48.65,48.73,91633.0,47.5649,47.6529,47.5551,47.6333,91633.0
2025-01-22 15:10:00,48.73,48.74,48.69,48.72,74584.0,47.6333,47.6431,47.5942,47.6235,74584.0
2025-01-22 15:15:00,48.71,48.75,48.67,48.67,68722.0,47.6138,47.6529,47.5747,47.5747,68722.0
2025-01-22 15:20:00,48.67,48.68,48.62,48.66,78764.0,47.5747,47.5844,47.5258,47.5649,78764.0
2025-01-22 15:25:00,48.67,48.68,48.65,48.66,40559.0,47.5747,47.5844,47.5551,47.5649,40559.0
2025-01-22 15:30:00,48.66,48.73,48.66,48.69,82265.0,47.5649,47.6333,47.5649,47.5942,82265.0
2025-01-22 15:35:00,48.69,48.72,48.65,48.71,90580.0,47.5942,47.6235,47.5551,47.6138,90580.0
2025-01-22 15:40:00,48.7,48.75,48.68,48.72,65765.0,47.604,47.6529,47.5844,47.6235,65765.0
2025-01-22 15:45:00,48.72,48.73,48.65,48.69,128392.0,47.6235,47.6333,47.5551,47.5942,128392.0
2025-01-22 15:50:00,48.69,48.75,48.68,48.7,244498.0,47.5942,47.6529,47.5844,47.604,244498.0
2025-01-22 15:55:00,48.7,48.72,48.62,48.63,642084.0,47.604,47.6235,47.5258,47.5356,642084.0
2025-01-23 09:30:00,48.74,48.86,48.67,48.83,126261.0,47.6431,47.7604,47.5747,47.7311,126261.0
2025-01-23 09:35:00,48.85,48.94,48.79,48.79,57715.0,47.7506,47.8386,47.692,47.692,57715.0
2025-01-23 09:40:00,48.78,48.88,48.71,48.88,51787.0,47.6822,47.7799,47.6138,47.7799,51787.0
2025-01-23 09:45:00,48.9,48.95,48.83,48.87,30462.0,47.7995,47.8484,47.7311,47.7702,30462.0
2025-01-23 09:50:00,48.86,48.91,48.8,48.87,48290.0,47.7604,47.8093,47.7017,47.7702,48290.0
2025-01-23 09:55:00,48.87,48.92,48.82,48.87,28131.0,47.7702,47.819,47.7213,47.7702,28131.0
2025-01-23 10:00:00,48.86,48.9,48.8,48.8,46992.0,47.7604,47.7995,47.7017,47.7017,46992.0
2025-01-23 10:05:00,48.79,48.87,48.76,48.78,71241.0,47.692,47.7702,47.6626,47.6822,71241.0
2025-01-23 10:10:00,48.79,48.79,48.65,48.75,45505.0,47.692,47.692,47.5551,47.6529,45505.0
2025-01-23 10:15:00,48.75,48.77,48.7,48.73,36995.0,47.6529,47.6724,47.604,47.6333,36995.0
2025-01-23 10:20:00,48.73,48.74,48.6,48.61,31717.0,47.6333,47.6431,47.5062,47.516,31717.0
2025-01-23 10:25:00,48.61,48.75,48.6,48.68,42799.0,47.516,47.6529,47.5062,47.5844,42799.0
2025-01-23 10:30:00,48.67,48.68,48.6,48.63,27632.0,47.5747,47.5844,47.5062,47.5356,27632.0
2025-01-23 10:35:00,48.63,48.64,48.47,48.48,47399.0,47.5356,47.5453,47.3792,47.3889,47399.0
2025-01-23 10:40:00,48.48,48.62,48.46,48.59,45833.0,47.3889,47.5258,47.3694,47.4965,45833.0
2025-01-23 10:45:00,48.6,48.66,48.58,48.66,39392.0,47.5062,47.5649,47.4867,47.5649,39392.0
2025-01-23 10:50:00,48.66,48.83,48.65,48.82,185131.0,47.5649,47.7311,47.5551,47.7213,185131.0
2025-01-23 10:55:00,48.81,48.82,48.77,48.78,26755.0,47.7115,47.7213,47.6724,47.6822,26755.0
2025-01-23 11:00:00,48.79,48.9,48.78,48.9,96982.0,47.692,47.7995,47.6822,47.7995,96982.0
2025-01-23 11:05:00,48.9,48.9,48.84,48.87,38048.0,47.7995,47.7995,47.7408,47.7702,38048.0
2025-01-23 11:10:00,48.87,48.89,48.79,48.84,77115.0,47.7702,47.7897,47.692,47.7408,77115.0
2025-01-23 11:15:00,48.84,48.89,48.79,48.89,58202.0,47.7408,47.7897,47.692,47.7897,58202.0
2025-01-23 11:20:00,48.89,48.92,48.86,48.88,111726.0,47.7897,47.819,47.7604,47.7799,111726.0
2025-01-23 11:25:00,48.88,48.88,48.72,48.73,68527.0,47.7799,47.7799,47.6235,47.6333,68527.0
2025-01-23 11:30:00,48.73,48.75,48.68,48.71,49339.0,47.6333,47.6529,47.5844,47.6138,49339.0
2025-01-23 11:35:00,48.7,48.74,48.68,48.7,34703.0,47.604,47.6431,47.5844,47.604,34703.0
2025-01-23 11:40:00,48.7,48.73,48.69,48.71,31704.0,47.604,47.6333,47.5942,47.6138,31704.0
2025-01-23 11:45:00,48.71,48.75,48.67,48.68,43796.0,47.6138,47.6529,47.5747,47.5844,43796.0
2025-01-23 11:50:00,48.68,48.68,48.6,48.6,84748.0,47.5844,47.5844,47.5062,47.5062,84748.0
2025-01-23 11:55:00,48.61,48.62,48.57,48.59,97208.0,47.516,47.5258,47.4769,47.4965,97208.0
2025-01-23 12:00:00,48.59,48.62,48.53,48.62,44787.0,47.4965,47.5258,47.4378,47.5258,44787.0
2025-01-23 12:05:00,48.63,48.67,48.61,48.61,31903.0,47.5356,47.5747,47.516,47.516,31903.0
2025-01-23 12:10:00,48.61,48.64,48.57,48.63,24316.0,47.516,47.5453,47.4769,47.5356,24316.0
2025-01-23 12:15:00,48.63,48.64,48.6,48.62,25708.0,47.5356,47.5453,47.5062,47.5258,25708.0
2025-01-23 12:20:00,48.61,48.71,48.6,48.65,69532.0,47.516,47.6138,47.5062,47.5551,69532.0
2025-01-23 12:25:00,48.66,48.7,48.62,48.63,49960.0,47.5649,47.604,47.5258,47.5356,49960.0
2025-01-23 12:30:00,48.63,48.63,48.56,48.59,62536.0,47.5356,47.5356,47.4671,47.4965,62536.0
2025-01-23 12:35:00,48.59,48.6,48.54,48.57,40762.0,47.4965,47.5062,47.4476,47.4769,40762.0
2025-01-23 12:40:00,48.56,48.58,48.54,48.55,38851.0,47.4671,47.4867,47.4476,47.4574,38851.0
2025-01-23 12:45:00,48.55,48.57,48.52,48.54,31222.0,47.4574,47.4769,47.428,47.4476,31222.0
2025-01-23 12:50:00,48.54,48.57,48.53,48.54,43089.0,47.4476,47.4769,47.4378,47.4476,43089.0
2025-01-23 12:55:00,48.55,48.55,48.5,48.55,76233.0,47.4574,47.4574,47.4085,47.4574,76233.0
2025-01-23 13:00:00,48.55,48.61,48.54,48.59,68463.0,47.4574,47.516,47.4476,47.4965,68463.0
2025-01-23 13:05:00,48.58,48.61,48.58,48.59,72735.0,47.4867,47.516,47.4867,47.4965,72735.0
2025-01-23 13:10:00,48.59,48.6,48.52,48.52,66955.0,47.4965,47.5062,47.428,47.428,66955.0
2025-01-23 13:15:00,48.53,48.58,48.52,48.57,45847.0,47.4378,47.4867,47.428,47.4769,45847.0
2025-01-23 13:20:00,48.57,48.61,48.53,48.55,75794.0,47.4769,47.516,47.4378,47.4574,75794.0
2025-01-23 13:25:00,48.55,48.56,48.5,48.52,38671.0,47.4574,47.4671,47.4085,47.428,38671.0
2025-01-23 13:30:00,48.51,48.52,48.41,48.41,26364.0,47.4183,47.428,47.3205,47.3205,26364.0
2025-01-23 13:35:00,48.41,48.42,48.32,48.34,31220.0,47.3205,47.3303,47.2326,47.2521,31220.0
2025-01-23 13:40:00,48.34,48.4,48.34,48.39,23779.0,47.2521,47.3107,47.2521,47.301,23779.0
2025-01-23 13:45:00,48.4,48.42,48.38,48.41,19448.0,47.3107,47.3303,47.2912,47.3205,19448.0
2025-01-23 13:50:00,48.4,48.4,48.35,48.35,76697.0,47.3107,47.3107,47.2619,47.2619,76697.0
2025-01-23 13:55:00,48.34,48.41,48.34,48.38,52083.0,47.2521,47.3205,47.2521,47.2912,52083.0
2025-01-23 14:00:00,48.38,48.38,48.26,48.32,60120.0,47.2912,47.2912,47.1739,47.2326,60120.0
2025-01-23 14:05:00,48.32,48.38,48.3,48.37,38821.0,47.2326,47.2912,47.213,47.2814,38821.0
2025-01-23 14:10:00,48.37,48.37,48.3,48.34,41788.0,47.2814,47.2814,47.213,47.2521,41788.0
2025-01-23 14:15:00,48.34,48.36,48.3,48.32,29672.0,47.2521,47.2717,47.213,47.2326,29672.0
2025-01-23 14:20:00,48.31,48.38,48.31,48.37,50714.0,47.2228,47.2912,47.2228,47.2814,50714.0
2025-01-23 14:25:00,48.38,48.42,48.36,48.37,45509.0,47.2912,47.3303,47.2717,47.2814,45509.0
2025-01-23 14:30:00,48.38,48.41,48.36,48.37,37334.0,47.2912,47.3205,47.2717,47.2814,37334.0
2025-01-23 14:35:00,48.36,48.36,48.29,48.29,64889.0,47.2717,47.2717,47.2032,47.2032,64889.0
2025-01-23 14:40:00,48.3,48.33,48.27,48.32,53133.0,47.213,47.2423,47.1837,47.2326,53133.0
2025-01-23 14:45:00,48.32,48.34,48.3,48.32,33605.0,47.2326,47.2521,47.213,47.2326,33605.0
2025-01-23 14:50:00,48.31,48.33,48.29,48.32,51625.0,47.2228,47.2423,47.2032,47.2326,51625.0
2025-01-23 14:55:00,48.31,48.33,48.3,48.31,27508.0,47.2228,47.2423,47.213,47.2228,27508.0
2025-01-23 15:00:00,48.31,48.31,48.25,48.26,68035.0,47.2228,47.2228,47.1641,47.1739,68035.0
2025-01-23 15:05:00,48.27,48.28,48.25,48.25,99243.0,47.1837,47.1935,47.1641,47.1641,99243.0
2025-01-23 15:10:00,48.26,48.29,48.25,48.28,58876.0,47.1739,47.2032,47.1641,47.1935,58876.0
2025-01-23 15:15:00,48.28,48.32,48.26,48.3,45572.0,47.1935,47.2326,47.1739,47.213,45572.0
2025-01-23 15:20:00,48.3,48.31,48.21,48.24,60062.0,47.213,47.2228,47.125,47.1544,60062.0
2025-01-23 15:25:00,48.25,48.26,48.23,48.26,48329.0,47.1641,47.1739,47.1446,47.1739,48329.0
2025-01-23 15:30:00,48.26,48.26,48.17,48.18,76098.0,47.1739,47.1739,47.0859,47.0957,76098.0
2025-01-23 15:35:00,48.17,48.18,48.14,48.17,93397.0,47.0859,47.0957,47.0566,47.0859,93397.0
2025-01-23 15:40:00,48.17,48.22,48.15,48.2,42584.0,47.0859,47.1348,47.0664,47.1153,42584.0
2025-01-23 15:45:00,48.2,48.26,48.19,48.21,100218.0,47.1153,47.1739,47.1055,47.125,100218.0
2025-01-23 15:50:00,48.21,48.35,48.19,48.34,201785.0,47.125,47.2619,47.1055,47.2521,201785.0
2025-01-23 15:55:00,48.34,48.45,48.31,48.42,475418.0,47.2521,47.3596,47.2228,47.3303,475418.0
2025-01-24 09:30:00,48.17,48.48,48.17,48.48,93032.0,47.0859,47.3889,47.0859,47.3889,93032.0
2025-01-24 09:35:00,48.47,48.65,48.41,48.65,33465.0,47.3792,47.5551,47.3205,47.5551,33465.0
2025-01-24 09:40:00,48.63,48.65,48.53,48.61,45763.0,47.5356,47.5551,47.4378,47.516,45763.0
2025-01-24 09:45:00,48.62,48.68,48.55,48.62,33858.0,47.5258,47.5844,47.4574,47.5258,33858.0
2025-01-24 09:50:00,48.61,48.7,48.56,48.56,32946.0,47.516,47.604,47.4671,47.4671,32946.0
2025-01-24 09:55:00,48.55,48.67,48.54,48.66,34508.0,47.4574,47.5747,47.4476,47.5649,34508.0
2025-01-24 10:00:00,48.66,48.73,48.59,48.68,89101.0,47.5649,47.6333,47.4965,47.5844,89101.0
2025-01-24 10:05:00,48.68,48.83,48.67,48.79,97012.0,47.5844,47.7311,47.5747,47.692,97012.0
2025-01-24 10:10:00,48.79,48.86,48.76,48.84,71159.0,47.692,47.7604,47.6626,47.7408,71159.0
2025-01-24 10:15:00,48.84,48.99,48.83,48.98,32238.0,47.7408,47.8875,47.7311,47.8777,32238.0
2025-01-24 10:20:00,48.98,49.03,48.94,48.96,48867.0,47.8777,47.9266,47.8386,47.8581,48867.0
2025-01-24 10:25:00,48.96,49.0,48.94,48.98,38217.0,47.8581,47.8972,47.8386,47.8777,38217.0
2025-01-24 10:30:00,48.98,48.98,48.83,48.83,45518.0,47.8777,47.8777,47.7311,47.7311,45518.0
2025-01-24 10:35:00,48.83,48.94,48.83,48.9,24915.0,47.7311,47.8386,47.7311,47.7995,24915.0
2025-01-24 10:40:00,48.9,48.98,48.89,48.95,34445.0,47.7995,47.8777,47.7897,47.8484,34445.0
2025-01-24 10:45:00,48.96,49.03,48.95,49.02,19104.0,47.8581,47.9266,47.8484,47.9168,19104.0
2025-01-24 10:50:00,49.03,49.04,48.95,48.97,22815.0,47.9266,47.9363,47.8484,47.8679,22815.0
2025-01-24 10:55:00,48.97,48.99,48.93,48.98,29180.0,47.8679,47.8875,47.8288,47.8777,29180.0
2025-01-24 11:00:00,48.98,49.06,48.95,49.04,32066.0,47.8777,47.9559,47.8484,47.9363,32066.0
2025-01-24 11:05:00,49.03,49.1,49.03,49.08,20157.0,47.9266,47.995,47.9266,47.9754,20157.0
2025-01-24 11:10:00,49.08,49.08,49.03,49.06,17982.0,47.9754,47.9754,47.9266,47.9559,17982.0
2025-01-24 11:15:00,49.05,49.08,49.03,49.08,45377.0,47.9461,47.9754,47.9266,47.9754,45377.0
2025-01-24 11:20:00,49.08,49.08,49.0,49.03,21291.0,47.9754,47.9754,47.8972,47.9266,21291.0
2025-01-24 11:25:00,49.03,49.04,49.0,49.04,19707.0,47.9266,47.9363,47.8972,47.9363,19707.0
2025-01-24 11:30:00,49.04,49.06,49.01,49.05,41340.0,47.9363,47.9559,47.907,47.9461,41340.0
2025-01-24 11:35:00,49.04,49.04,48.98,49.01,44945.0,47.9363,47.9363,47.8777,47.907,44945.0
2025-01-24 11:40:00,49.01,49.06,49.0,49.02,28222.0,47.907,47.9559,47.8972,47.9168,28222.0
2025-01-24 11:45:00,49.02,49.02,48.98,48.98,24983.0,47.9168,47.9168,47.8777,47.8777,24983.0
2025-01-24 11:50:00,48.99,49.02,48.96,49.02,29420.0,47.8875,47.9168,47.8581,47.9168,29420.0
2025-01-24 11:55:00,49.02,49.06,49.0,49.05,35456.0,47.9168,47.9559,47.8972,47.9461,35456.0
2025-01-24 12:00:00,49.05,49.11,49.03,49.11,20024.0,47.9461,48.0048,47.9266,48.0048,20024.0
2025-01-24 12:05:00,49.11,49.15,49.09,49.09,67086.0,48.0048,48.0439,47.9852,47.9852,67086.0
2025-01-24 12:10:00,49.09,49.1,49.03,49.04,27550.0,47.9852,47.995,47.9266,47.9363,27550.0
2025-01-24 12:15:00,49.04,49.08,49.02,49.08,37348.0,47.9363,47.9754,47.9168,47.9754,37348.0
2025-01-24 12:20:00,49.08,49.23,49.05,49.22,57617.0,47.9754,48.1221,47.9461,48.1123,57617.0
2025-01-24 12:25:00,49.21,49.25,49.18,49.21,80883.0,48.1025,48.1416,48.0732,48.1025,80883.0
2025-01-24 12:30:00,49.21,49.32,49.19,49.3,68253.0,48.1025,48.21,48.083,48.1905,68253.0
2025-01-24 12:35:00,49.3,49.33,49.25,49.3,49301.0,48.1905,48.2198,48.1416,48.1905,49301.0
2025-01-24 12:40:00,49.3,49.31,49.26,49.29,40884.0,48.1905,48.2003,48.1514,48.1807,40884.0
2025-01-24 12:45:00,49.29,49.29,49.25,49.27,30687.0,48.1807,48.1807,48.1416,48.1612,30687.0
2025-01-24 12:50:00,49.27,49.28,49.24,49.25,24806.0,48.1612,48.1709,48.1318,48.1416,24806.0
2025-01-24 12:55:00,49.25,49.33,49.2,49.3,90857.0,48.1416,48.2198,48.0927,48.1905,90857.0
2025-01-24 13:00:00,49.31,49.33,49.29,49.3,81321.0,48.2003,48.2198,48.1807,48.1905,81321.0
2025-01-24 13:05:00,49.31,49.38,49.3,49.37,56081.0,48.2003,48.2687,48.1905,48.2589,56081.0
2025-01-24 13:10:00,49.36,49.36,49.28,49.3,86159.0,48.2491,48.2491,48.1709,48.1905,86159.0
2025-01-24 13:15:00,49.3,49.31,49.17,49.21,48811.0,48.1905,48.2003,48.0634,48.1025,48811.0
2025-01-24 13:20:00,49.21,49.25,49.2,49.21,19634.0,48.1025,48.1416,48.0927,48.1025,19634.0
2025-01-24 13:25:00,49.2,49.22,49.18,49.21,14189.0,48.0927,48.1123,48.0732,48.1025,14189.0
2025-01-24 13:30:00,49.22,49.27,49.21,49.27,31135.0,48.1123,48.1612,48.1025,48.1612,31135.0
2025-01-24 13:35:00,49.27,49.29,49.25,49.27,34821.0,48.1612,48.1807,48.1416,48.1612,34821.0
2025-01-24 13:40:00,49.27,49.28,49.24,49.25,24201.0,48.1612,48.1709,48.1318,48.1416,24201.0
2025-01-24 13:45:00,49.25,49.32,49.24,49.25,28942.0,48.1416,48.21,48.1318,48.1416,28942.0
2025-01-24 13:50:00,49.25,49.35,49.24,49.34,29882.0,48.1416,48.2394,48.1318,48.2296,29882.0
2025-01-24 13:55:00,49.34,49.35,49.26,49.3,30957.0,48.2296,48.2394,48.1514,48.1905,30957.0
2025-01-24 14:00:00,49.3,49.31,49.23,49.23,36313.0,48.1905,48.2003,48.1221,48.1221,36313.0
2025-01-24 14:05:00,49.23,49.25,49.18,49.2,42287.0,48.1221,48.1416,48.0732,48.0927,42287.0
2025-01-24 14:10:00,49.21,49.21,49.14,49.15,22003.0,48.1025,48.1025,48.0341,48.0439,22003.0
2025-01-24 14:15:00,49.15,49.18,49.09,49.09,49194.0,48.0439,48.0732,47.9852,47.9852,49194.0
2025-01-24 14:20:00,49.09,49.1,49.03,49.07,82533.0,47.9852,47.995,47.9266,47.9657,82533.0
2025-01-24 14:25:00,49.06,49.13,49.05,49.09,24974.0,47.9559,48.0243,47.9461,47.9852,24974.0
2025-01-24 14:30:00,49.09,49.12,49.06,49.09,57668.0,47.9852,48.0145,47.9559,47.9852,57668.0
2025-01-24 14:35:00,49.09,49.09,49.05,49.07,18780.0,47.9852,47.9852,47.9461,47.9657,18780.0
2025-01-24 14:40:00,49.07,49.09,49.02,49.09,23058.0,47.9657,47.9852,47.9168,47.9852,23058.0
2025-01-24 14:45:00,49.08,49.13,49.07,49.11,60096.0,47.9754,48.0243,47.9657,48.0048,60096.0
2025-01-24 14:50:00,49.11,49.15,49.09,49.12,21362.0,48.0048,48.0439,47.9852,48.0145,21362.0
2025-01-24 14:55:00,49.12,49.12,49.05,49.07,17565.0,48.0145,48.0145,47.9461,47.9657,17565.0
2025-01-24 15:00:00,49.06,49.13,49.05,49.13,28561.0,47.9559,48.0243,47.9461,48.0243,28561.0
2025-01-24 15:05:00,49.12,49.12,49.07,49.08,23655.0,48.0145,48.0145,47.9657,47.9754,23655.0
2025-01-24 15:10:00,49.08,49.09,49.05,49.09,32536.0,47.9754,47.9852,47.9461,47.9852,32536.0
2025-01-24 15:15:00,49.08,49.09,48.95,48.96,46037.0,47.9754,47.9852,47.8484,47.8581,46037.0
2025-01-24 15:20:00,48.96,48.98,48.94,48.95,36834.0,47.8581,47.8777,47.8386,47.8484,36834.0
2025-01-24 15:25:00,48.95,48.96,48.89,48.91,35675.0,47.8484,47.8581,47.7897,47.8093,35675.0
2025-01-24 15:30:00,48.91,48.98,48.88,48.89,41379.0,47.8093,47.8777,47.7799,47.7897,41379.0
2025-01-24 15:35:00,48.88,48.92,48.87,48.88,48860.0,47.7799,47.819,47.7702,47.7799,48860.0
2025-01-24 15:40:00,48.89,48.94,48.88,48.92,66540.0,47.7897,47.8386,47.7799,47.819,66540.0
2025-01-24 15:45:00,48.92,48.97,48.89,48.93,85288.0,47.819,47.8679,47.7897,47.8288,85288.0
2025-01-24 15:50:00,48.93,49.04,48.91,48.96,180865.0,47.8288,47.9363,47.8093,47.8581,180865.0
2025-01-24 15:55:00,48.95,49.11,48.9,49.08,482324.0,47.8484,48.0048,47.7995,47.9754,482324.0
2025-01-27 09:30:00,49.27,49.43,49.15,49.27,165998.0,48.1612,48.3176,48.0439,48.1612,165998.0
2025-01-27 09:35:00,49.29,49.58,49.23,49.55,67109.0,48.1807,48.4642,48.1221,48.4349,67109.0
2025-01-27 09:40:00,49.53,49.57,49.35,49.45,35674.0,48.4153,48.4544,48.2394,48.3371,35674.0
2025-01-27 09:45:00,49.45,49.58,49.44,49.55,38788.0,48.3371,48.4642,48.3273,48.4349,38788.0
2025-01-27 09:50:00,49.55,49.64,49.5,49.57,43297.0,48.4349,48.5228,48.386,48.4544,43297.0
2025-01-27 09:55:00,49.58,49.65,49.47,49.64,41540.0,48.4642,48.5326,48.3567,48.5228,41540.0
2025-01-27 10:00:00,49.65,49.72,49.59,49.64,47511.0,48.5326,48.601,48.474,48.5228,47511.0
2025-01-27 10:05:00,49.64,49.69,49.55,49.61,33495.0,48.5228,48.5717,48.4349,48.4935,33495.0
2025-01-27 10:10:00,49.6,49.62,49.46,49.47,34632.0,48.4837,48.5033,48.3469,48.3567,34632.0
2025-01-27 10:15:00,49.46,49.55,49.44,49.51,31047.0,48.3469,48.4349,48.3273,48.3958,31047.0
2025-01-27 10:20:00,49.51,49.56,49.48,49.54,33875.0,48.3958,48.4446,48.3664,48.4251,33875.0
2025-01-27 10:25:00,49.54,49.55,49.42,49.48,50774.0,48.4251,48.4349,48.3078,48.3664,50774.0
2025-01-27 10:30:00,49.46,49.5,49.36,49.39,51077.0,48.3469,48.386,48.2491,48.2785,51077.0
2025-01-27 10:35:00,49.38,49.43,49.34,49.34,37480.0,48.2687,48.3176,48.2296,48.2296,37480.0
2025-01-27 10:40:00,49.36,49.37,49.24,49.32,36613.0,48.2491,48.2589,48.1318,48.21,36613.0
2025-01-27 10:45:00,49.32,49.36,49.28,49.29,42516.0,48.21,48.2491,48.1709,48.1807,42516.0
2025-01-27 10:50:00,49.29,49.35,49.28,49.33,19493.0,48.1807,48.2394,48.1709,48.2198,19493.0
2025-01-27 10:55:00,49.33,49.41,49.32,49.39,38911.0,48.2198,48.298,48.21,48.2785,38911.0
2025-01-27 11:00:00,49.38,49.42,49.28,49.31,31335.0,48.2687,48.3078,48.1709,48.2003,31335.0
2025-01-27 11:05:00,49.32,49.36,49.28,49.33,39027.0,48.21,48.2491,48.1709,48.2198,39027.0
2025-01-27 11:10:00,49.33,49.39,49.32,49.39,30564.0,48.2198,48.2785,48.21,48.2785,30564.0
2025-01-27 11:15:00,49.39,49.42,49.35,49.4,33958.0,48.2785,48.3078,48.2394,48.2882,33958.0
2025-01-27 11:20:00,49.4,49.44,49.37,49.39,26658.0,48.2882,48.3273,48.2589,48.2785,26658.0
2025-01-27 11:25:00,49.38,49.39,49.33,49.37,33090.0,48.2687,48.2785,48.2198,48.2589,33090.0
2025-01-27 11:30:00,49.37,49.37,49.27,49.3,28544.0,48.2589,48.2589,48.1612,48.1905,28544.0
2025-01-27 11:35:00,49.3,49.36,49.26,49.27,41212.0,48.1905,48.2491,48.1514,48.1612,41212.0
2025-01-27 11:40:00,49.26,49.28,49.2,49.22,34036.0,48.1514,48.1709,48.0927,48.1123,34036.0
2025-01-27 11:45:00,49.21,49.26,49.2,49.2,25034.0,48.1025,48.1514,48.0927,48.0927,25034.0
2025-01-27 11:50:00,49.2,49.28,49.18,49.28,32295.0,48.0927,48.1709,48.0732,48.1709,32295.0
2025-01-27 11:55:00,49.28,49.36,49.27,49.27,49708.0,48.1709,48.2491,48.1612,48.1612,49708.0
2025-01-27 12:00:00,49.27,49.33,49.24,49.29,32344.0,48.1612,48.2198,48.1318,48.1807,32344.0
2025-01-27 12:05:00,49.29,49.31,49.23,49.28,88640.0,48.1807,48.2003,48.1221,48.1709,88640.0
2025-01-27 12:10:00,49.29,49.33,49.28,49.3,23212.0,48.1807,48.2198,48.1709,48.1905,23212.0
2025-01-27 12:15:00,49.3,49.33,49.22,49.26,47036.0,48.1905,48.2198,48.1123,48.1514,47036.0
2025-01-27 12:20:00,49.26,49.32,49.25,49.27,21192.0,48.1514,48.21,48.1416,48.1612,21192.0
2025-01-27 12:25:00,49.28,49.33,49.26,49.28,35406.0,48.1709,48.2198,48.1514,48.1709,35406.0
2025-01-27 12:30:00,49.28,49.3,49.2,49.21,24602.0,48.1709,48.1905,48.0927,48.1025,24602.0
2025-01-27 12:35:00,49.21,49.23,49.15,49.17,26559.0,48.1025,48.1221,48.0439,48.0634,26559.0
2025-01-27 12:40:00,49.16,49.23,49.14,49.19,43141.0,48.0536,48.1221,48.0341,48.083,43141.0
2025-01-27 12:45:00,49.2,49.2,49.09,49.11,54827.0,48.0927,48.0927,47.9852,48.0048,54827.0
2025-01-27 12:50:00,49.1,49.13,49.04,49.05,35174.0,47.995,48.0243,47.9363,47.9461,35174.0
2025-01-27 12:55:00,49.06,49.1,49.02,49.06,39261.0,47.9559,47.995,47.9168,47.9559,39261.0
2025-01-27 13:00:00,49.06,49.1,49.02,49.05,24950.0,47.9559,47.995,47.9168,47.9461,24950.0
2025-01-27 13:05:00,49.06,49.11,49.04,49.09,26558.0,47.9559,48.0048,47.9363,47.9852,26558.0
2025-01-27 13:10:00,49.09,49.12,49.03,49.12,34726.0,47.9852,48.0145,47.9266,48.0145,34726.0
2025-01-27 13:15:00,49.12,49.17,49.1,49.12,44278.0,48.0145,48.0634,47.995,48.0145,44278.0
2025-01-27 13:20:00,49.12,49.17,49.09,49.13,26656.0,48.0145,48.0634,47.9852,48.0243,26656.0
2025-01-27 13:25:00,49.13,49.16,49.1,49.16,30209.0,48.0243,48.0536,47.995,48.0536,30209.0
2025-01-27 13:30:00,49.16,49.19,49.14,49.15,31092.0,48.0536,48.083,48.0341,48.0439,31092.0
2025-01-27 13:35:00,49.14,49.16,49.07,49.11,37408.0,48.0341,48.0536,47.9657,48.0048,37408.0
2025-01-27 13:40:00,49.12,49.16,49.1,49.14,28490.0,48.0145,48.0536,47.995,48.0341,28490.0
2025-01-27 13:45:00,49.13,49.16,49.09,49.16,27941.0,48.0243,48.0536,47.9852,48.0536,27941.0
2025-01-27 13:50:00,49.16,49.2,49.13,49.17,39583.0,48.0536,48.0927,48.0243,48.0634,39583.0
2025-01-27 13:55:00,49.17,49.2,49.16,49.17,24929.0,48.0634,48.0927,48.0536,48.0634,24929.0
2025-01-27 14:00:00,49.18,49.2,49.12,49.14,49567.0,48.0732,48.0927,48.0145,48.0341,49567.0
2025-01-27 14:05:00,49.14,49.18,49.12,49.17,64111.0,48.0341,48.0732,48.0145,48.0634,64111.0
2025-01-27 14:10:00,49.17,49.21,49.15,49.16,28262.0,48.0634,48.1025,48.0439,48.0536,28262.0
2025-01-27 14:15:00,49.17,49.27,49.16,49.27,60470.0,48.0634,48.1612,48.0536,48.1612,60470.0
2025-01-27 14:20:00,49.28,49.31,49.26,49.3,26070.0,48.1709,48.2003,48.1514,48.1905,26070.0
2025-01-27 14:25:00,49.3,49.39,49.3,49.36,40891.0,48.1905,48.2785,48.1905,48.2491,40891.0
2025-01-27 14:30:00,49.36,49.42,49.35,49.37,76327.0,48.2491,48.3078,48.2394,48.2589,76327.0
2025-01-27 14:35:00,49.37,49.49,49.36,49.47,75765.0,48.2589,48.3762,48.2491,48.3567,75765.0
2025-01-27 14:40:00,49.47,49.5,49.45,49.49,48338.0,48.3567,48.386,48.3371,48.3762,48338.0
2025-01-27 14:45:00,49.48,49.49,49.39,49.41,43244.0,48.3664,48.3762,48.2785,48.298,43244.0
2025-01-27 14:50:00,49.41,49.46,49.37,49.45,42078.0,48.298,48.3469,48.2589,48.3371,42078.0
2025-01-27 14:55:00,49.45,49.45,49.37,49.39,40725.0,48.3371,48.3371,48.2589,48.2785,40725.0
2025-01-27 15:00:00,49.37,49.38,49.27,49.28,36001.0,48.2589,48.2687,48.1612,48.1709,36001.0
2025-01-27 15:05:00,49.27,49.3,49.23,49.25,25385.0,48.1612,48.1905,48.1221,48.1416,25385.0
2025-01-27 15:10:00,49.26,49.34,49.26,49.33,28858.0,48.1514,48.2296,48.1514,48.2198,28858.0
2025-01-27 15:15:00,49.33,49.41,49.29,49.4,54010.0,48.2198,48.298,48.1807,48.2882,54010.0
2025-01-27 15:20:00,49.41,49.44,49.39,49.42,32624.0,48.298,48.3273,48.2785,48.3078,32624.0
2025-01-27 15:25:00,49.41,49.41,49.33,49.35,33278.0,48.298,48.298,48.2198,48.2394,33278.0
2025-01-27 15:30:00,49.36,49.38,49.29,49.35,53581.0,48.2491,48.2687,48.1807,48.2394,53581.0
2025-01-27 15:35:00,49.34,49.35,49.29,49.32,49327.0,48.2296,48.2394,48.1807,48.21,49327.0
2025-01-27 15:40:00,49.32,49.42,49.31,49.41,56417.0,48.21,48.3078,48.2003,48.298,56417.0
2025-01-27 15:45:00,49.41,49.45,49.39,49.44,61468.0,48.298,48.3371,48.2785,48.3273,61468.0
2025-01-27 15:50:00,49.43,49.48,49.42,49.47,144358.0,48.3176,48.3664,48.3078,48.3567,144358.0
2025-01-27 15:55:00,49.47,49.6,49.46,49.59,520625.0,48.3567,48.4837,48.3469,48.474,520625.0
2025-01-28 09:30:00,49.6,49.61,49.38,49.46,137102.0,48.4837,48.4935,48.2687,48.3469,137102.0
2025-01-28 09:35:00,49.45,49.71,49.45,49.69,59802.0,48.3371,48.5913,48.3371,48.5717,59802.0
2025-01-28 09:40:00,49.67,49.76,49.56,49.56,48405.0,48.5522,48.6401,48.4446,48.4446,48405.0
2025-01-28 09:45:00,49.57,49.57,49.44,49.44,39028.0,48.4544,48.4544,48.3273,48.3273,39028.0
2025-01-28 09:50:00,49.44,49.44,49.26,49.41,83303.0,48.3273,48.3273,48.1514,48.298,83303.0
2025-01-28 09:55:00,49.4,49.4,49.24,49.28,84991.0,48.2882,48.2882,48.1318,48.1709,84991.0
2025-01-28 10:00:00,49.3,49.33,49.21,49.25,33772.0,48.1905,48.2198,48.1025,48.1416,33772.0
2025-01-28 10:05:00,49.23,49.36,49.22,49.34,34570.0,48.1221,48.2491,48.1123,48.2296,34570.0
2025-01-28 10:10:00,49.34,49.35,49.23,49.26,36263.0,48.2296,48.2394,48.1221,48.1514,36263.0
2025-01-28 10:15:00,49.26,49.38,49.26,49.31,18156.0,48.1514,48.2687,48.1514,48.2003,18156.0
2025-01-28 10:20:00,49.32,49.36,49.3,49.34,35265.0,48.21,48.2491,48.1905,48.2296,35265.0
2025-01-28 10:25:00,49.34,49.41,49.31,49.34,14559.0,48.2296,48.298,48.2003,48.2296,14559.0
2025-01-28 10:30:00,49.34,49.38,49.3,49.38,23323.0,48.2296,48.2687,48.1905,48.2687,23323.0
2025-01-28 10:35:00,49.39,49.47,49.37,49.45,13962.0,48.2785,48.3567,48.2589,48.3371,13962.0
2025-01-28 10:40:00,49.44,49.5,49.41,49.5,34208.0,48.3273,48.386,48.298,48.386,34208.0
2025-01-28 10:45:00,49.5,49.53,49.46,49.52,13492.0,48.386,48.4153,48.3469,48.4055,13492.0
2025-01-28 10:50:00,49.5,49.55,49.5,49.53,33029.0,48.386,48.4349,48.386,48.4153,33029.0
2025-01-28 10:55:00,49.52,49.54,49.44,49.45,26789.0,48.4055,48.4251,48.3273,48.3371,26789.0
2025-01-28 11:00:00,49.45,49.48,49.43,49.46,21386.0,48.3371,48.3664,48.3176,48.3469,21386.0
2025-01-28 11:05:00,49.47,49.48,49.38,49.42,32928.0,48.3567,48.3664,48.2687,48.3078,32928.0
2025-01-28 11:10:00,49.42,49.46,49.34,49.44,34324.0,48.3078,48.3469,48.2296,48.3273,34324.0
2025-01-28 11:15:00,49.44,49.49,49.44,49.45,18036.0,48.3273,48.3762,48.3273,48.3371,18036.0
2025-01-28 11:20:00,49.44,49.5,49.37,49.39,32882.0,48.3273,48.386,48.2589,48.2785,32882.0
2025-01-28 11:25:00,49.4,49.4,49.21,49.23,26361.0,48.2882,48.2882,48.1025,48.1221,26361.0
2025-01-28 11:30:00,49.22,49.24,49.1,49.14,49446.0,48.1123,48.1318,47.995,48.0341,49446.0
2025-01-28 11:35:00,49.14,49.14,49.05,49.09,20609.0,48.0341,48.0341,47.9461,47.9852,20609.0
2025-01-28 11:40:00,49.08,49.17,49.04,49.16,42812.0,47.9754,48.0634,47.9363,48.0536,42812.0
2025-01-28 11:45:00,49.17,49.18,49.11,49.13,36279.0,48.0634,48.0732,48.0048,48.0243,36279.0
2025-01-28 11:50:00,49.13,49.13,48.96,48.99,18187.0,48.0243,48.0243,47.8581,47.8875,18187.0
2025-01-28 11:55:00,48.99,49.0,48.94,48.94,24212.0,47.8875,47.8972,47.8386,47.8386,24212.0
2025-01-28 12:00:00,48.93,48.97,48.85,48.91,24937.0,47.8288,47.8679,47.7506,47.8093,24937.0
2025-01-28 12:05:00,48.91,49.0,48.9,48.98,33512.0,47.8093,47.8972,47.7995,47.8777,33512.0
2025-01-28 12:10:00,48.98,49.01,48.97,48.98,48141.0,47.8777,47.907,47.8679,47.8777,48141.0
2025-01-28 12:15:00,48.98,49.09,48.97,49.09,26366.0,47.8777,47.9852,47.8679,47.9852,26366.0
2025-01-28 12:20:00,49.09,49.1,49.04,49.06,21230.0,47.9852,47.995,47.9363,47.9559,21230.0
2025-01-28 12:25:00,49.06,49.09,49.03,49.07,17904.0,47.9559,47.9852,47.9266,47.9657,17904.0
2025-01-28 12:30:00,49.08,49.08,49.03,49.03,23912.0,47.9754,47.9754,47.9266,47.9266,23912.0
2025-01-28 12:35:00,49.03,49.04,48.97,48.98,14556.0,47.9266,47.9363,47.8679,47.8777,14556.0
2025-01-28 12:40:00,48.98,49.03,48.97,49.03,16149.0,47.8777,47.9266,47.8679,47.9266,16149.0
2025-01-28 12:45:00,49.03,49.06,49.03,49.05,20593.0,47.9266,47.9559,47.9266,47.9461,20593.0
2025-01-28 12:50:00,49.06,49.09,49.01,49.08,41703.0,47.9559,47.9852,47.907,47.9754,41703.0
2025-01-28 12:55:00,49.08,49.11,49.05,49.06,13823.0,47.9754,48.0048,47.9461,47.9559,13823.0
2025-01-28 13:00:00,49.05,49.08,49.04,49.04,14231.0,47.9461,47.9754,47.9363,47.9363,14231.0
2025-01-28 13:05:00,49.04,49.08,49.03,49.04,11292.0,47.9363,47.9754,47.9266,47.9363,11292.0
2025-01-28 13:10:00,49.05,49.08,49.03,49.04,15951.0,47.9461,47.9754,47.9266,47.9363,15951.0
2025-01-28 13:15:00,49.06,49.14,49.06,49.13,27062.0,47.9559,48.0341,47.9559,48.0243,27062.0
2025-01-28 13:20:00,49.13,49.14,49.08,49.11,17755.0,48.0243,48.0341,47.9754,48.0048,17755.0
2025-01-28 13:25:00,49.09,49.28,49.01,49.16,219802.0,47.9852,48.1709,47.907,48.0536,219802.0
2025-01-28 13:30:00,49.15,49.15,48.89,48.91,189697.0,48.0439,48.0439,47.7897,47.8093,189697.0
2025-01-28 13:35:00,48.91,48.92,48.2,48.41,990405.0,47.8093,47.819,47.1153,47.3205,990405.0
2025-01-28 13:40:00,48.42,48.51,47.96,48.32,480351.0,47.3303,47.4183,46.8807,47.2326,480351.0
2025-01-28 13:45:00,48.33,48.46,48.27,48.33,152948.0,47.2423,47.3694,47.1837,47.2423,152948.0
2025-01-28 13:50:00,48.32,48.59,48.24,48.55,128571.0,47.2326,47.4965,47.1544,47.4574,128571.0
2025-01-28 13:55:00,48.54,48.56,48.44,48.5,85071.0,47.4476,47.4671,47.3498,47.4085,85071.0
2025-01-28 14:00:00,48.49,48.5,48.39,48.41,59505.0,47.3987,47.4085,47.301,47.3205,59505.0
2025-01-28 14:05:00,48.41,48.52,48.38,48.51,90083.0,47.3205,47.428,47.2912,47.4183,90083.0
2025-01-28 14:10:00,48.5,48.5,48.42,48.47,60828.0,47.4085,47.4085,47.3303,47.3792,60828.0
2025-01-28 14:15:00,48.47,48.52,48.46,48.48,41280.0,47.3792,47.428,47.3694,47.3889,41280.0
2025-01-28 14:20:00,48.48,48.54,48.47,48.53,42570.0,47.3889,47.4476,47.3792,47.4378,42570.0
2025-01-28 14:25:00,48.53,48.53,48.42,48.44,48918.0,47.4378,47.4378,47.3303,47.3498,48918.0
2025-01-28 14:30:00,48.45,48.5,48.44,48.47,52312.0,47.3596,47.4085,47.3498,47.3792,52312.0
2025-01-28 14:35:00,48.48,48.5,48.45,48.47,26967.0,47.3889,47.4085,47.3596,47.3792,26967.0
2025-01-28 14:40:00,48.46,48.49,48.44,48.47,74947.0,47.3694,47.3987,47.3498,47.3792,74947.0
2025-01-28 14:45:00,48.48,48.5,48.44,48.48,82846.0,47.3889,47.4085,47.3498,47.3889,82846.0
2025-01-28 14:50:00,48.48,48.54,48.46,48.53,61397.0,47.3889,47.4476,47.3694,47.4378,61397.0
2025-01-28 14:55:00,48.53,48.56,48.47,48.5,60720.0,47.4378,47.4671,47.3792,47.4085,60720.0
2025-01-28 15:00:00,48.5,48.51,48.43,48.47,94996.0,47.4085,47.4183,47.3401,47.3792,94996.0
2025-01-28 15:05:00,48.47,48.49,48.39,48.39,116271.0,47.3792,47.3987,47.301,47.301,116271.0
2025-01-28 15:10:00,48.39,48.43,48.3,48.3,202195.0,47.301,47.3401,47.213,47.213,202195.0
2025-01-28 15:15:00,48.3,48.33,48.28,48.32,109993.0,47.213,47.2423,47.1935,47.2326,109993.0
2025-01-28 15:20:00,48.32,48.34,48.28,48.3,68397.0,47.2326,47.2521,47.1935,47.213,68397.0
2025-01-28 15:25:00,48.3,48.41,48.28,48.36,203853.0,47.213,47.3205,47.1935,47.2717,203853.0
2025-01-28 15:30:00,48.35,48.48,48.33,48.48,423339.0,47.2619,47.3889,47.2423,47.3889,423339.0
2025-01-28 15:35:00,48.48,48.53,48.4,48.52,193371.0,47.3889,47.4378,47.3107,47.428,193371.0
2025-01-28 15:40:00,48.52,48.58,48.49,48.55,169783.0,47.428,47.4867,47.3987,47.4574,169783.0
2025-01-28 15:45:00,48.55,48.61,48.52,48.53,223543.0,47.4574,47.516,47.428,47.4378,223543.0
2025-01-28 15:50:00,48.53,48.58,48.49,48.57,1136035.0,47.4378,47.4867,47.3987,47.4769,1136035.0
2025-01-28 15:55:00,48.57,48.58,48.39,48.44,844146.0,47.4769,47.4867,47.301,47.3498,844146.0
2025-01-29 09:30:00,48.35,48.63,48.3,48.54,144616.0,47.2619,47.5356,47.213,47.4476,144616.0
2025-01-29 09:35:00,48.57,48.73,48.56,48.69,34573.0,47.4769,47.6333,47.4671,47.5942,34573.0
2025-01-29 09:40:00,48.69,48.8,48.62,48.78,59988.0,47.5942,47.7017,47.5258,47.6822,59988.0
2025-01-29 09:45:00,48.78,48.93,48.76,48.85,79070.0,47.6822,47.8288,47.6626,47.7506,79070.0
2025-01-29 09:50:00,48.86,48.86,48.67,48.71,251601.0,47.7604,47.7604,47.5747,47.6138,251601.0
2025-01-29 09:55:00,48.71,48.99,48.71,48.97,94742.0,47.6138,47.8875,47.6138,47.8679,94742.0
2025-01-29 10:00:00,48.96,49.07,48.93,49.05,205342.0,47.8581,47.9657,47.8288,47.9461,205342.0
2025-01-29 10:05:00,49.05,49.18,49.04,49.1,152675.0,47.9461,48.0732,47.9363,47.995,152675.0
2025-01-29 10:10:00,49.11,49.12,48.86,48.88,156426.0,48.0048,48.0145,47.7604,47.7799,156426.0
2025-01-29 10:15:00,48.87,48.93,48.8,48.84,42681.0,47.7702,47.8288,47.7017,47.7408,42681.0
2025-01-29 10:20:00,48.84,48.88,48.75,48.81,131780.0,47.7408,47.7799,47.6529,47.7115,131780.0
2025-01-29 10:25:00,48.8,48.89,48.78,48.8,70850.0,47.7017,47.7897,47.6822,47.7017,70850.0
2025-01-29 10:30:00,48.8,48.81,48.66,48.7,87283.0,47.7017,47.7115,47.5649,47.604,87283.0
2025-01-29 10:35:00,48.7,48.81,48.68,48.77,176663.0,47.604,47.7115,47.5844,47.6724,176663.0
2025-01-29 10:40:00,48.77,48.86,48.73,48.78,168730.0,47.6724,47.7604,47.6333,47.6822,168730.0
2025-01-29 10:45:00,48.78,48.81,48.56,48.57,90390.0,47.6822,47.7115,47.4671,47.4769,90390.0
2025-01-29 10:50:00,48.56,48.69,48.55,48.57,131830.0,47.4671,47.5942,47.4574,47.4769,131830.0
2025-01-29 10:55:00,48.56,48.56,48.39,48.4,110338.0,47.4671,47.4671,47.301,47.3107,110338.0
2025-01-29 11:00:00,48.4,48.45,48.25,48.26,70927.0,47.3107,47.3596,47.1641,47.1739,70927.0
2025-01-29 11:05:00,48.25,48.3,48.2,48.3,128528.0,47.1641,47.213,47.1153,47.213,128528.0
2025-01-29 11:10:00,48.3,48.3,48.18,48.19,154856.0,47.213,47.213,47.0957,47.1055,154856.0
2025-01-29 11:15:00,48.18,48.19,48.13,48.16,54497.0,47.0957,47.1055,47.0468,47.0762,54497.0
2025-01-29 11:20:00,48.15,48.24,48.13,48.21,92248.0,47.0664,47.1544,47.0468,47.125,92248.0
2025-01-29 11:25:00,48.2,48.27,48.19,48.21,135969.0,47.1153,47.1837,47.1055,47.125,135969.0
2025-01-29 11:30:00,48.2,48.3,48.2,48.27,57493.0,47.1153,47.213,47.1153,47.1837,57493.0
2025-01-29 11:35:00,48.26,48.33,48.26,48.27,94961.0,47.1739,47.2423,47.1739,47.1837,94961.0
2025-01-29 11:40:00,48.27,48.3,48.24,48.27,67041.0,47.1837,47.213,47.1544,47.1837,67041.0
2025-01-29 11:45:00,48.27,48.3,48.2,48.25,73191.0,47.1837,47.213,47.1153,47.1641,73191.0
2025-01-29 11:50:00,48.25,48.34,48.24,48.32,95044.0,47.1641,47.2521,47.1544,47.2326,95044.0
2025-01-29 11:55:00,48.3,48.3,48.2,48.23,32789.0,47.213,47.213,47.1153,47.1446,32789.0
2025-01-29 12:00:00,48.22,48.24,48.17,48.2,68269.0,47.1348,47.1544,47.0859,47.1153,68269.0
2025-01-29 12:05:00,48.2,48.26,48.18,48.19,89918.0,47.1153,47.1739,47.0957,47.1055,89918.0
2025-01-29 12:10:00,48.19,48.21,48.14,48.17,77845.0,47.1055,47.125,47.0566,47.0859,77845.0
2025-01-29 12:15:00,48.18,48.23,48.17,48.21,215605.0,47.0957,47.1446,47.0859,47.125,215605.0
2025-01-29 12:20:00,48.22,48.28,48.19,48.2,78182.0,47.1348,47.1935,47.1055,47.1153,78182.0
2025-01-29 12:25:00,48.2,48.21,48.17,48.2,40763.0,47.1153,47.125,47.0859,47.1153,40763.0
2025-01-29 12:30:00,48.2,48.24,48.19,48.21,37484.0,47.1153,47.1544,47.1055,47.125,37484.0
2025-01-29 12:35:00,48.2,48.22,48.19,48.2,20616.0,47.1153,47.1348,47.1055,47.1153,20616.0
2025-01-29 12:40:00,48.2,48.21,48.14,48.18,70425.0,47.1153,47.125,47.0566,47.0957,70425.0
2025-01-29 12:45:00,48.18,48.2,48.16,48.19,28120.0,47.0957,47.1153,47.0762,47.1055,28120.0
2025-01-29 12:50:00,48.19,48.2,48.14,48.2,27037.0,47.1055,47.1153,47.0566,47.1153,27037.0
2025-01-29 12:55:00,48.2,48.22,48.16,48.18,29940.0,47.1153,47.1348,47.0762,47.0957,29940.0
2025-01-29 13:00:00,48.18,48.21,47.98,48.01,101400.0,47.0957,47.125,46.9002,46.9295,101400.0
2025-01-29 13:05:00,48.01,48.08,47.96,48.07,176650.0,46.9295,46.998,46.8807,46.9882,176650.0
2025-01-29 13:10:00,48.07,48.09,47.91,48.02,101407.0,46.9882,47.0077,46.8318,46.9393,101407.0
2025-01-29 13:15:00,48.02,48.1,47.99,48.02,165061.0,46.9393,47.0175,46.91,46.9393,165061.0
2025-01-29 13:20:00,48.02,48.11,48.0,48.05,184669.0,46.9393,47.0273,46.9198,46.9686,184669.0
2025-01-29 13:25:00,48.05,48.16,48.03,48.11,221592.0,46.9686,47.0762,46.9491,47.0273,221592.0
2025-01-29 13:30:00,48.11,48.12,48.04,48.05,43869.0,47.0273,47.0371,46.9589,46.9686,43869.0
2025-01-29 13:35:00,48.05,48.07,48.02,48.05,73015.0,46.9686,46.9882,46.9393,46.9686,73015.0
2025-01-29 13:40:00,48.05,48.11,48.04,48.11,65654.0,46.9686,47.0273,46.9589,47.0273,65654.0
2025-01-29 13:45:00,48.11,48.14,48.07,48.13,31014.0,47.0273,47.0566,46.9882,47.0468,31014.0
2025-01-29 13:50:00,48.12,48.13,48.04,48.13,80071.0,47.0371,47.0468,46.9589,47.0468,80071.0
2025-01-29 13:55:00,48.13,48.16,48.1,48.15,70562.0,47.0468,47.0762,47.0175,47.0664,70562.0
2025-01-29 14:00:00,48.14,48.14,47.78,47.82,185854.0,47.0566,47.0566,46.7047,46.7438,185854.0
2025-01-29 14:05:00,47.8,47.89,47.74,47.87,169251.0,46.7243,46.8122,46.6656,46.7927,169251.0
2025-01-29 14:10:00,47.87,47.89,47.79,47.87,62086.0,46.7927,46.8122,46.7145,46.7927,62086.0
2025-01-29 14:15:00,47.86,47.87,47.72,47.79,131710.0,46.7829,46.7927,46.6461,46.7145,131710.0
2025-01-29 14:20:00,47.8,47.8,47.71,47.73,89985.0,46.7243,46.7243,46.6363,46.6558,89985.0
2025-01-29 14:25:00,47.73,47.75,47.66,47.69,133237.0,46.6558,46.6754,46.5874,46.6167,133237.0
2025-01-29 14:30:00,47.68,47.8,47.62,47.76,228393.0,46.607,46.7243,46.5483,46.6852,228393.0
2025-01-29 14:35:00,47.76,47.87,47.69,47.85,239182.0,46.6852,46.7927,46.6167,46.7731,239182.0
2025-01-29 14:40:00,47.86,48.03,47.84,47.96,138591.0,46.7829,46.9491,46.7634,46.8807,138591.0
2025-01-29 14:45:00,47.97,48.03,47.89,47.91,144017.0,46.8904,46.9491,46.8122,46.8318,144017.0
2025-01-29 14:50:00,47.91,47.96,47.85,47.88,110143.0,46.8318,46.8807,46.7731,46.8025,110143.0
2025-01-29 14:55:00,47.87,47.94,47.77,47.84,154908.0,46.7927,46.8611,46.6949,46.7634,154908.0
2025-01-29 15:00:00,47.84,47.88,47.62,47.67,73122.0,46.7634,46.8025,46.5483,46.5972,73122.0
2025-01-29 15:05:00,47.67,47.7,47.61,47.67,104562.0,46.5972,46.6265,46.5385,46.5972,104562.0
2025-01-29 15:10:00,47.66,47.78,47.62,47.71,90358.0,46.5874,46.7047,46.5483,46.6363,90358.0
2025-01-29 15:15:00,47.72,47.73,47.61,47.69,87521.0,46.6461,46.6558,46.5385,46.6167,87521.0
2025-01-29 15:20:00,47.69,47.83,47.68,47.81,113301.0,46.6167,46.7536,46.607,46.734,113301.0
2025-01-29 15:25:00,47.81,47.86,47.78,47.8,92018.0,46.734,46.7829,46.7047,46.7243,92018.0
2025-01-29 15:30:00,47.8,47.85,47.76,47.79,115946.0,46.7243,46.7731,46.6852,46.7145,115946.0
2025-01-29 15:35:00,47.79,47.81,47.71,47.75,183373.0,46.7145,46.734,46.6363,46.6754,183373.0
2025-01-29 15:40:00,47.75,47.8,47.7,47.72,222136.0,46.6754,46.7243,46.6265,46.6461,222136.0
2025-01-29 15:45:00,47.72,47.75,47.64,47.69,288672.0,46.6461,46.6754,46.5679,46.6167,288672.0
2025-01-29 15:50:00,47.68,47.8,47.55,47.58,593949.0,46.607,46.7243,46.4799,46.5092,593949.0
2025-01-29 15:55:00,47.58,47.68,47.57,47.66,787690.0,46.5092,46.607,46.4994,46.5874,787690.0
2025-01-30 09:30:00,48.2,48.23,47.88,48.13,164720.0,47.1153,47.1446,46.8025,47.0468,164720.0
2025-01-30 09:35:00,48.13,48.17,48.01,48.01,59408.0,47.0468,47.0859,46.9295,46.9295,59408.0
2025-01-30 09:40:00,48.03,48.14,47.97,48.1,65795.0,46.9491,47.0566,46.8904,47.0175,65795.0
2025-01-30 09:45:00,48.12,48.14,48.0,48.05,61661.0,47.0371,47.0566,46.9198,46.9686,61661.0
2025-01-30 09:50:00,48.06,48.12,48.03,48.11,37497.0,46.9784,47.0371,46.9491,47.0273,37497.0
2025-01-30 09:55:00,48.11,48.24,48.09,48.2,119472.0,47.0273,47.1544,47.0077,47.1153,119472.0
2025-01-30 10:00:00,48.2,48.32,48.17,48.32,228125.0,47.1153,47.2326,47.0859,47.2326,228125.0
2025-01-30 10:05:00,48.32,48.37,48.25,48.26,46789.0,47.2326,47.2814,47.1641,47.1739,46789.0
2025-01-30 10:10:00,48.26,48.34,48.2,48.27,48902.0,47.1739,47.2521,47.1153,47.1837,48902.0
2025-01-30 10:15:00,48.27,48.28,48.03,48.09,44456.0,47.1837,47.1935,46.9491,47.0077,44456.0
2025-01-30 10:20:00,48.08,48.19,48.06,48.14,59513.0,46.998,47.1055,46.9784,47.0566,59513.0
2025-01-30 10:25:00,48.15,48.16,48.01,48.04,130824.0,47.0664,47.0762,46.9295,46.9589,130824.0
2025-01-30 10:30:00,48.04,48.17,48.02,48.15,39404.0,46.9589,47.0859,46.9393,47.0664,39404.0
2025-01-30 10:35:00,48.15,48.27,48.13,48.24,44326.0,47.0664,47.1837,47.0468,47.1544,44326.0
2025-01-30 10:40:00,48.25,48.29,48.22,48.28,31702.0,47.1641,47.2032,47.1348,47.1935,31702.0
2025-01-30 10:45:00,48.28,48.33,48.27,48.31,38016.0,47.1935,47.2423,47.1837,47.2228,38016.0
2025-01-30 10:50:00,48.32,48.32,48.17,48.2,45947.0,47.2326,47.2326,47.0859,47.1153,45947.0
2025-01-30 10:55:00,48.18,48.18,48.07,48.09,34123.0,47.0957,47.0957,46.9882,47.0077,34123.0
2025-01-30 11:00:00,48.09,48.11,48.05,48.07,37528.0,47.0077,47.0273,46.9686,46.9882,37528.0
2025-01-30 11:05:00,48.05,48.12,48.05,48.09,18182.0,46.9686,47.0371,46.9686,47.0077,18182.0
2025-01-30 11:10:00,48.08,48.11,48.07,48.07,19880.0,46.998,47.0273,46.9882,46.9882,19880.0
2025-01-30 11:15:00,48.08,48.15,48.07,48.09,45831.0,46.998,47.0664,46.9882,47.0077,45831.0
2025-01-30 11:20:00,48.09,48.14,48.08,48.14,23270.0,47.0077,47.0566,46.998,47.0566,23270.0
2025-01-30 11:25:00,48.14,48.2,48.12,48.17,59107.0,47.0566,47.1153,47.0371,47.0859,59107.0
2025-01-30 11:30:00,48.17,48.18,48.13,48.15,27783.0,47.0859,47.0957,47.0468,47.0664,27783.0
2025-01-30 11:35:00,48.15,48.27,48.14,48.27,24917.0,47.0664,47.1837,47.0566,47.1837,24917.0
2025-01-30 11:40:00,48.27,48.27,48.22,48.25,25489.0,47.1837,47.1837,47.1348,47.1641,25489.0
2025-01-30 11:45:00,48.25,48.29,48.22,48.28,34754.0,47.1641,47.2032,47.1348,47.1935,34754.0
2025-01-30 11:50:00,48.28,48.38,48.27,48.36,39809.0,47.1935,47.2912,47.1837,47.2717,39809.0
2025-01-30 11:55:00,48.35,48.37,48.32,48.36,21196.0,47.2619,47.2814,47.2326,47.2717,21196.0
2025-01-30 12:00:00,48.35,48.39,48.34,48.37,28709.0,47.2619,47.301,47.2521,47.2814,28709.0
2025-01-30 12:05:00,48.38,48.41,48.34,48.34,28648.0,47.2912,47.3205,47.2521,47.2521,28648.0
2025-01-30 12:10:00,48.33,48.34,48.26,48.28,21265.0,47.2423,47.2521,47.1739,47.1935,21265.0
2025-01-30 12:15:00,48.28,48.3,48.21,48.21,60199.0,47.1935,47.213,47.125,47.125,60199.0
2025-01-30 12:20:00,48.21,48.24,48.19,48.21,24191.0,47.125,47.1544,47.1055,47.125,24191.0
2025-01-30 12:25:00,48.21,48.22,48.15,48.16,26546.0,47.125,47.1348,47.0664,47.0762,26546.0
2025-01-30 12:30:00,48.17,48.23,48.14,48.15,37302.0,47.0859,47.1446,47.0566,47.0664,37302.0
2025-01-30 12:35:00,48.14,48.17,48.12,48.16,32406.0,47.0566,47.0859,47.0371,47.0762,32406.0
2025-01-30 12:40:00,48.17,48.18,48.1,48.12,27058.0,47.0859,47.0957,47.0175,47.0371,27058.0
2025-01-30 12:45:00,48.1,48.14,48.09,48.12,16748.0,47.0175,47.0566,47.0077,47.0371,16748.0
2025-01-30 12:50:00,48.12,48.12,48.08,48.09,53752.0,47.0371,47.0371,46.998,47.0077,53752.0
2025-01-30 12:55:00,48.1,48.14,48.05,48.14,55190.0,47.0175,47.0566,46.9686,47.0566,55190.0
2025-01-30 13:00:00,48.15,48.3,48.14,48.24,75205.0,47.0664,47.213,47.0566,47.1544,75205.0
2025-01-30 13:05:00,48.23,48.28,48.22,48.22,31435.0,47.1446,47.1935,47.1348,47.1348,31435.0
2025-01-30 13:10:00,48.21,48.28,48.19,48.28,20088.0,47.125,47.1935,47.1055,47.1935,20088.0
2025-01-30 13:15:00,48.28,48.31,48.25,48.3,43068.0,47.1935,47.2228,47.1641,47.213,43068.0
2025-01-30 13:20:00,48.3,48.32,48.27,48.28,41053.0,47.213,47.2326,47.1837,47.1935,41053.0
2025-01-30 13:25:00,48.29,48.29,48.24,48.26,73652.0,47.2032,47.2032,47.1544,47.1739,73652.0
2025-01-30 13:30:00,48.26,48.31,48.25,48.29,35206.0,47.1739,47.2228,47.1641,47.2032,35206.0
2025-01-30 13:35:00,48.3,48.4,48.29,48.39,44642.0,47.213,47.3107,47.2032,47.301,44642.0
2025-01-30 13:40:00,48.4,48.4,48.3,48.33,77621.0,47.3107,47.3107,47.213,47.2423,77621.0
2025-01-30 13:45:00,48.33,48.43,48.33,48.39,33872.0,47.2423,47.3401,47.2423,47.301,33872.0
2025-01-30 13:50:00,48.38,48.41,48.34,48.34,30875.0,47.2912,47.3205,47.2521,47.2521,30875.0
2025-01-30 13:55:00,48.34,48.38,48.33,48.35,32478.0,47.2521,47.2912,47.2423,47.2619,32478.0
2025-01-30 14:00:00,48.35,48.39,48.34,48.36,42221.0,47.2619,47.301,47.2521,47.2717,42221.0
2025-01-30 14:05:00,48.36,48.38,48.33,48.34,51588.0,47.2717,47.2912,47.2423,47.2521,51588.0
2025-01-30 14:10:00,48.35,48.36,48.32,48.32,69608.0,47.2619,47.2717,47.2326,47.2326,69608.0
2025-01-30 14:15:00,48.32,48.36,48.31,48.34,30770.0,47.2326,47.2717,47.2228,47.2521,30770.0
2025-01-30 14:20:00,48.34,48.4,48.34,48.4,23884.0,47.2521,47.3107,47.2521,47.3107,23884.0
2025-01-30 14:25:00,48.4,48.45,48.39,48.41,27554.0,47.3107,47.3596,47.301,47.3205,27554.0
2025-01-30 14:30:00,48.41,48.43,48.4,48.41,31289.0,47.3205,47.3401,47.3107,47.3205,31289.0
2025-01-30 14:35:00,48.42,48.42,48.38,48.41,33354.0,47.3303,47.3303,47.2912,47.3205,33354.0
2025-01-30 14:40:00,48.41,48.42,48.38,48.42,35967.0,47.3205,47.3303,47.2912,47.3303,35967.0
2025-01-30 14:45:00,48.42,48.42,48.39,48.4,26029.0,47.3303,47.3303,47.301,47.3107,26029.0
2025-01-30 14:50:00,48.4,48.41,48.37,48.39,36608.0,47.3107,47.3205,47.2814,47.301,36608.0
2025-01-30 14:55:00,48.38,48.43,48.37,48.42,45689.0,47.2912,47.3401,47.2814,47.3303,45689.0
2025-01-30 15:00:00,48.41,48.46,48.41,48.45,42270.0,47.3205,47.3694,47.3205,47.3596,42270.0
2025-01-30 15:05:00,48.45,48.45,48.37,48.38,36757.0,47.3596,47.3596,47.2814,47.2912,36757.0
2025-01-30 15:10:00,48.38,48.41,48.37,48.38,48804.0,47.2912,47.3205,47.2814,47.2912,48804.0
2025-01-30 15:15:00,48.38,48.41,48.37,48.38,35307.0,47.2912,47.3205,47.2814,47.2912,35307.0
2025-01-30 15:20:00,48.39,48.43,48.37,48.41,44543.0,47.301,47.3401,47.2814,47.3205,44543.0
2025-01-30 15:25:00,48.41,48.44,48.38,48.39,58984.0,47.3205,47.3498,47.2912,47.301,58984.0
2025-01-30 15:30:00,48.38,48.38,48.3,48.3,66538.0,47.2912,47.2912,47.213,47.213,66538.0
2025-01-30 15:35:00,48.29,48.3,48.0,48.02,128231.0,47.2032,47.213,46.9198,46.9393,128231.0
2025-01-30 15:40:00,48.0,48.0,47.7,47.74,131771.0,46.9198,46.9198,46.6265,46.6656,131771.0
2025-01-30 15:45:00,47.74,48.02,47.7,48.01,167085.0,46.6656,46.9393,46.6265,46.9295,167085.0
2025-01-30 15:50:00,48.01,48.17,47.99,48.09,137126.0,46.9295,47.0859,46.91,47.0077,137126.0
2025-01-30 15:55:00,48.09,48.13,47.99,48.01,345847.0,47.0077,47.0468,46.91,46.9295,345847.0
2025-01-31 09:30:00,48.0,48.14,47.82,48.1,136580.0,46.9198,47.0566,46.7438,47.0175,136580.0
2025-01-31 09:35:00,48.12,48.21,48.03,48.14,62392.0,47.0371,47.125,46.9491,47.0566,62392.0
2025-01-31 09:40:00,48.13,48.21,48.09,48.2,28665.0,47.0468,47.125,47.0077,47.1153,28665.0
2025-01-31 09:45:00,48.2,48.2,48.06,48.09,31463.0,47.1153,47.1153,46.9784,47.0077,31463.0
2025-01-31 09:50:00,48.08,48.11,48.01,48.01,45762.0,46.998,47.0273,46.9295,46.9295,45762.0
2025-01-31 09:55:00,48.01,48.08,47.96,48.05,72624.0,46.9295,46.998,46.8807,46.9686,72624.0
2025-01-31 10:00:00,48.05,48.06,47.9,47.91,40974.0,46.9686,46.9784,46.822,46.8318,40974.0
2025-01-31 10:05:00,47.9,47.91,47.78,47.83,39012.0,46.822,46.8318,46.7047,46.7536,39012.0
2025-01-31 10:10:00,47.83,47.86,47.78,47.85,99698.0,46.7536,46.7829,46.7047,46.7731,99698.0
2025-01-31 10:15:00,47.84,47.89,47.78,47.89,40879.0,46.7634,46.8122,46.7047,46.8122,40879.0
2025-01-31 10:20:00,47.89,48.01,47.86,47.98,53135.0,46.8122,46.9295,46.7829,46.9002,53135.0
2025-01-31 10:25:00,47.98,48.06,47.98,48.02,83002.0,46.9002,46.9784,46.9002,46.9393,83002.0
2025-01-31 10:30:00,48.03,48.06,47.98,48.0,80700.0,46.9491,46.9784,46.9002,46.9198,80700.0
2025-01-31 10:35:00,48.0,48.01,47.86,47.91,44658.0,46.9198,46.9295,46.7829,46.8318,44658.0
2025-01-31 10:40:00,47.91,47.91,47.79,47.79,60895.0,46.8318,46.8318,46.7145,46.7145,60895.0
2025-01-31 10:45:00,47.79,47.82,47.74,47.79,97955.0,46.7145,46.7438,46.6656,46.7145,97955.0
2025-01-31 10:50:00,47.79,47.8,47.74,47.76,37817.0,46.7145,46.7243,46.6656,46.6852,37817.0
2025-01-31 10:55:00,47.76,47.78,47.73,47.77,41269.0,46.6852,46.7047,46.6558,46.6949,41269.0
2025-01-31 11:00:00,47.78,47.78,47.72,47.77,25563.0,46.7047,46.7047,46.6461,46.6949,25563.0
2025-01-31 11:05:00,47.77,47.85,47.75,47.83,28406.0,46.6949,46.7731,46.6754,46.7536,28406.0
2025-01-31 11:10:00,47.82,47.88,47.81,47.85,51817.0,46.7438,46.8025,46.734,46.7731,51817.0
2025-01-31 11:15:00,47.86,47.93,47.85,47.9,32296.0,46.7829,46.8513,46.7731,46.822,32296.0
2025-01-31 11:20:00,47.91,47.96,47.9,47.95,34041.0,46.8318,46.8807,46.822,46.8709,34041.0
2025-01-31 11:25:00,47.95,47.96,47.88,47.9,20404.0,46.8709,46.8807,46.8025,46.822,20404.0
2025-01-31 11:30:00,47.9,47.98,47.89,47.97,16595.0,46.822,46.9002,46.8122,46.8904,16595.0
2025-01-31 11:35:00,47.98,48.11,47.98,48.11,38868.0,46.9002,47.0273,46.9002,47.0273,38868.0
2025-01-31 11:40:00,48.11,48.11,48.07,48.08,24993.0,47.0273,47.0273,46.9882,46.998,24993.0
2025-01-31 11:45:00,48.08,48.08,48.05,48.08,16221.0,46.998,46.998,46.9686,46.998,16221.0
2025-01-31 11:50:00,48.08,48.08,48.02,48.06,25870.0,46.998,46.998,46.9393,46.9784,25870.0
2025-01-31 11:55:00,48.05,48.09,48.05,48.07,20228.0,46.9686,47.0077,46.9686,46.9882,20228.0
2025-01-31 12:00:00,48.06,48.08,48.05,48.07,12236.0,46.9784,46.998,46.9686,46.9882,12236.0
2025-01-31 12:05:00,48.06,48.11,48.05,48.09,54451.0,46.9784,47.0273,46.9686,47.0077,54451.0
2025-01-31 12:10:00,48.1,48.11,48.05,48.08,20537.0,47.0175,47.0273,46.9686,46.998,20537.0
2025-01-31 12:15:00,48.08,48.12,48.04,48.1,33979.0,46.998,47.0371,46.9589,47.0175,33979.0
2025-01-31 12:20:00,48.1,48.2,48.09,48.16,19648.0,47.0175,47.1153,47.0077,47.0762,19648.0
2025-01-31 12:25:00,48.16,48.2,48.14,48.2,14939.0,47.0762,47.1153,47.0566,47.1153,14939.0
2025-01-31 12:30:00,48.2,48.28,48.2,48.28,49090.0,47.1153,47.1935,47.1153,47.1935,49090.0
2025-01-31 12:35:00,48.27,48.29,48.23,48.28,47758.0,47.1837,47.2032,47.1446,47.1935,47758.0
2025-01-31 12:40:00,48.28,48.28,48.25,48.25,19416.0,47.1935,47.1935,47.1641,47.1641,19416.0
2025-01-31 12:45:00,48.26,48.28,48.23,48.26,36024.0,47.1739,47.1935,47.1446,47.1739,36024.0
2025-01-31 12:50:00,48.25,48.28,48.24,48.28,33309.0,47.1641,47.1935,47.1544,47.1935,33309.0
2025-01-31 12:55:00,48.27,48.27,48.18,48.25,31110.0,47.1837,47.1837,47.0957,47.1641,31110.0
2025-01-31 13:00:00,48.25,48.27,48.23,48.25,35309.0,47.1641,47.1837,47.1446,47.1641,35309.0
2025-01-31 13:05:00,48.23,48.31,48.23,48.31,13670.0,47.1446,47.2228,47.1446,47.2228,13670.0
2025-01-31 13:10:00,48.31,48.34,48.29,48.34,23441.0,47.2228,47.2521,47.2032,47.2521,23441.0
2025-01-31 13:15:00,48.34,48.35,48.2,48.21,29859.0,47.2521,47.2619,47.1153,47.125,29859.0
2025-01-31 13:20:00,48.2,48.23,48.08,48.09,56411.0,47.1153,47.1446,46.998,47.0077,56411.0
2025-01-31 13:25:00,48.08,48.08,47.99,48.05,52890.0,46.998,46.998,46.91,46.9686,52890.0
2025-01-31 13:30:00,48.05,48.09,47.92,47.93,62547.0,46.9686,47.0077,46.8416,46.8513,62547.0
2025-01-31 13:35:00,47.91,48.01,47.86,48.0,51777.0,46.8318,46.9295,46.7829,46.9198,51777.0
2025-01-31 13:40:00,48.0,48.1,47.99,48.1,725509.0,46.9198,47.0175,46.91,47.0175,725509.0
2025-01-31 13:45:00,48.1,48.18,48.1,48.14,88380.0,47.0175,47.0957,47.0175,47.0566,88380.0
2025-01-31 13:50:00,48.15,48.17,48.06,48.09,82476.0,47.0664,47.0859,46.9784,47.0077,82476.0
2025-01-31 13:55:00,48.09,48.11,47.99,48.02,211543.0,47.0077,47.0273,46.91,46.9393,211543.0
2025-01-31 14:00:00,48.01,48.07,47.93,47.96,156376.0,46.9295,46.9882,46.8513,46.8807,156376.0
2025-01-31 14:05:00,47.95,47.95,47.76,47.8,31963.0,46.8709,46.8709,46.6852,46.7243,31963.0
2025-01-31 14:10:00,47.83,47.99,47.83,47.96,22851.0,46.7536,46.91,46.7536,46.8807,22851.0
2025-01-31 14:15:00,47.96,47.99,47.84,47.86,22570.0,46.8807,46.91,46.7634,46.7829,22570.0
2025-01-31 14:20:00,47.85,47.9,47.78,47.9,30487.0,46.7731,46.822,46.7047,46.822,30487.0
2025-01-31 14:25:00,47.9,47.98,47.89,47.98,16477.0,46.822,46.9002,46.8122,46.9002,16477.0
2025-01-31 14:30:00,47.97,48.07,47.97,48.07,24095.0,46.8904,46.9882,46.8904,46.9882,24095.0
2025-01-31 14:35:00,48.08,48.08,47.93,47.98,25973.0,46.998,46.998,46.8513,46.9002,25973.0
2025-01-31 14:40:00,47.98,47.99,47.84,47.85,29112.0,46.9002,46.91,46.7634,46.7731,29112.0
2025-01-31 14:45:00,47.84,47.87,47.76,47.86,58830.0,46.7634,46.7927,46.6852,46.7829,58830.0
2025-01-31 14:50:00,47.86,47.95,47.82,47.95,27451.0,46.7829,46.8709,46.7438,46.8709,27451.0
2025-01-31 14:55:00,47.95,47.97,47.87,47.93,34961.0,46.8709,46.8904,46.7927,46.8513,34961.0
2025-01-31 15:00:00,47.93,47.93,47.73,47.74,54380.0,46.8513,46.8513,46.6558,46.6656,54380.0
2025-01-31 15:05:00,47.74,47.79,47.67,47.68,27885.0,46.6656,46.7145,46.5972,46.607,27885.0
2025-01-31 15:10:00,47.67,47.74,47.67,47.71,27331.0,46.5972,46.6656,46.5972,46.6363,27331.0
2025-01-31 15:15:00,47.71,47.79,47.7,47.75,31321.0,46.6363,46.7145,46.6265,46.6754,31321.0
2025-01-31 15:20:00,47.76,47.79,47.72,47.77,30548.0,46.6852,46.7145,46.6461,46.6949,30548.0
2025-01-31 15:25:00,47.78,47.78,47.71,47.77,64026.0,46.7047,46.7047,46.6363,46.6949,64026.0
2025-01-31 15:30:00,47.78,47.88,47.75,47.84,63755.0,46.7047,46.8025,46.6754,46.7634,63755.0
2025-01-31 15:35:00,47.84,47.85,47.78,47.81,34737.0,46.7634,46.7731,46.7047,46.734,34737.0
2025-01-31 15:40:00,47.82,47.9,47.78,47.86,74357.0,46.7438,46.822,46.7047,46.7829,74357.0
2025-01-31 15:45:00,47.86,47.94,47.85,47.93,54020.0,46.7829,46.8611,46.7731,46.8513,54020.0
2025-01-31 15:50:00,47.93,48.02,47.87,47.88,214750.0,46.8513,46.9393,46.7927,46.8025,214750.0
2025-01-31 15:55:00,47.89,47.93,47.78,47.78,465033.0,46.8122,46.8513,46.7047,46.7047,465033.0
2025-02-03 09:30:00,46.84,47.26,46.62,46.99,321837.0,45.7859,46.1964,45.5708,45.9325,321837.0
2025-02-03 09:35:00,46.97,46.98,46.57,46.68,106657.0,45.9129,45.9227,45.5219,45.6295,106657.0
2025-02-03 09:40:00,46.67,46.75,46.55,46.68,84717.0,45.6197,45.6979,45.5024,45.6295,84717.0
2025-02-03 09:45:00,46.69,46.79,46.63,46.67,86075.0,45.6392,45.737,45.5806,45.6197,86075.0
2025-02-03 09:50:00,46.67,46.73,46.62,46.67,60504.0,45.6197,45.6783,45.5708,45.6197,60504.0
2025-02-03 09:55:00,46.66,46.82,46.64,46.73,50258.0,45.6099,45.7663,45.5904,45.6783,50258.0
2025-02-03 10:00:00,46.71,46.83,46.62,46.74,110501.0,45.6588,45.7761,45.5708,45.6881,110501.0
2025-02-03 10:05:00,46.72,46.88,46.71,46.86,110933.0,45.6686,45.825,45.6588,45.8054,110933.0
2025-02-03 10:10:00,46.87,46.87,46.79,46.8,66237.0,45.8152,45.8152,45.737,45.7468,66237.0
2025-02-03 10:15:00,46.8,46.85,46.75,46.78,84906.0,45.7468,45.7956,45.6979,45.7272,84906.0
2025-02-03 10:20:00,46.78,47.22,46.69,47.18,147097.0,45.7272,46.1573,45.6392,46.1182,147097.0
2025-02-03 10:25:00,47.19,47.35,47.1,47.33,106276.0,46.128,46.2844,46.04,46.2648,106276.0
2025-02-03 10:30:00,47.33,47.37,47.24,47.32,69847.0,46.2648,46.3039,46.1769,46.2551,69847.0
2025-02-03 10:35:00,47.31,47.37,47.17,47.22,48843.0,46.2453,46.3039,46.1084,46.1573,48843.0
2025-02-03 10:40:00,47.21,47.44,47.18,47.36,65534.0,46.1475,46.3724,46.1182,46.2942,65534.0
2025-02-03 10:45:00,47.35,47.36,47.22,47.35,51717.0,46.2844,46.2942,46.1573,46.2844,51717.0
2025-02-03 10:50:00,47.34,47.44,47.32,47.36,32217.0,46.2746,46.3724,46.2551,46.2942,32217.0
2025-02-03 10:55:00,47.35,47.44,47.29,47.32,55120.0,46.2844,46.3724,46.2257,46.2551,55120.0
2025-02-03 11:00:00,47.32,47.35,47.13,47.2,96890.0,46.2551,46.2844,46.0693,46.1378,96890.0
2025-02-03 11:05:00,47.21,47.23,47.01,47.19,82894.0,46.1475,46.1671,45.952,46.128,82894.0
2025-02-03 11:10:00,47.21,47.3,47.19,47.23,129040.0,46.1475,46.2355,46.128,46.1671,129040.0
2025-02-03 11:15:00,47.24,47.42,47.23,47.41,53544.0,46.1769,46.3528,46.1671,46.343,53544.0
2025-02-03 11:20:00,47.43,47.43,47.35,47.37,95514.0,46.3626,46.3626,46.2844,46.3039,95514.0
2025-02-03 11:25:00,47.36,47.4,47.27,47.29,45533.0,46.2942,46.3333,46.2062,46.2257,45533.0
2025-02-03 11:30:00,47.29,47.39,47.23,47.39,58525.0,46.2257,46.3235,46.1671,46.3235,58525.0
2025-02-03 11:35:00,47.39,47.41,47.3,47.32,93988.0,46.3235,46.343,46.2355,46.2551,93988.0
2025-02-03 11:40:00,47.32,47.34,47.25,47.34,95470.0,46.2551,46.2746,46.1866,46.2746,95470.0
2025-02-03 11:45:00,47.33,47.35,47.23,47.24,98404.0,46.2648,46.2844,46.1671,46.1769,98404.0
2025-02-03 11:50:00,47.25,47.3,47.2,47.2,78041.0,46.1866,46.2355,46.1378,46.1378,78041.0
2025-02-03 11:55:00,47.21,47.22,47.08,47.1,102609.0,46.1475,46.1573,46.0205,46.04,102609.0
2025-02-03 12:00:00,47.11,47.15,47.01,47.03,93879.0,46.0498,46.0889,45.952,45.9716,93879.0
2025-02-03 12:05:00,47.04,47.06,46.95,47.02,52150.0,45.9814,46.0009,45.8934,45.9618,52150.0
2025-02-03 12:10:00,47.02,47.06,46.96,46.96,40157.0,45.9618,46.0009,45.9032,45.9032,40157.0
2025-02-03 12:15:00,46.95,47.03,46.94,47.0,45843.0,45.8934,45.9716,45.8836,45.9423,45843.0
2025-02-03 12:20:00,47.0,47.1,47.0,47.1,63324.0,45.9423,46.04,45.9423,46.04,63324.0
2025-02-03 12:25:00,47.09,47.1,47.05,47.05,59433.0,46.0302,46.04,45.9911,45.9911,59433.0
2025-02-03 12:30:00,47.05,47.06,46.98,46.99,29881.0,45.9911,46.0009,45.9227,45.9325,29881.0
2025-02-03 12:35:00,46.98,47.01,46.96,47.0,37965.0,45.9227,45.952,45.9032,45.9423,37965.0
2025-02-03 12:40:00,47.01,47.01,46.93,46.93,108268.0,45.952,45.952,45.8738,45.8738,108268.0
2025-02-03 12:45:00,46.94,46.98,46.91,46.91,34449.0,45.8836,45.9227,45.8543,45.8543,34449.0
2025-02-03 12:50:00,46.92,47.03,46.91,47.02,42418.0,45.8641,45.9716,45.8543,45.9618,42418.0
2025-02-03 12:55:00,47.02,47.03,46.82,47.0,157563.0,45.9618,45.9716,45.7663,45.9423,157563.0
2025-02-03 13:00:00,46.99,47.04,46.88,47.02,91733.0,45.9325,45.9814,45.825,45.9618,91733.0
2025-02-03 13:05:00,47.03,47.04,46.96,46.98,50013.0,45.9716,45.9814,45.9032,45.9227,50013.0
2025-02-03 13:10:00,46.98,47.12,46.97,47.07,76102.0,45.9227,46.0596,45.9129,46.0107,76102.0
2025-02-03 13:15:00,47.08,47.1,46.98,47.0,30307.0,46.0205,46.04,45.9227,45.9423,30307.0
2025-02-03 13:20:00,46.99,47.07,46.99,47.07,51063.0,45.9325,46.0107,45.9325,46.0107,51063.0
2025-02-03 13:25:00,47.06,47.1,47.05,47.07,33521.0,46.0009,46.04,45.9911,46.0107,33521.0
2025-02-03 13:30:00,47.08,47.14,47.06,47.13,37759.0,46.0205,46.0791,46.0009,46.0693,37759.0
2025-02-03 13:35:00,47.12,47.14,47.07,47.1,39031.0,46.0596,46.0791,46.0107,46.04,39031.0
2025-02-03 13:40:00,47.09,47.1,47.01,47.09,45730.0,46.0302,46.04,45.952,46.0302,45730.0
2025-02-03 13:45:00,47.09,47.15,47.08,47.14,38767.0,46.0302,46.0889,46.0205,46.0791,38767.0
2025-02-03 13:50:00,47.14,47.22,47.12,47.2,94289.0,46.0791,46.1573,46.0596,46.1378,94289.0
2025-02-03 13:55:00,47.19,47.24,47.18,47.23,40979.0,46.128,46.1769,46.1182,46.1671,40979.0
2025-02-03 14:00:00,47.23,47.26,47.19,47.22,112244.0,46.1671,46.1964,46.128,46.1573,112244.0
2025-02-03 14:05:00,47.22,47.26,47.21,47.25,58966.0,46.1573,46.1964,46.1475,46.1866,58966.0
2025-02-03 14:10:00,47.25,47.29,47.24,47.29,40394.0,46.1866,46.2257,46.1769,46.2257,40394.0
2025-02-03 14:15:00,47.28,47.3,47.22,47.24,89087.0,46.216,46.2355,46.1573,46.1769,89087.0
2025-02-03 14:20:00,47.23,47.27,47.18,47.19,86004.0,46.1671,46.2062,46.1182,46.128,86004.0
2025-02-03 14:25:00,47.19,47.2,47.09,47.09,55168.0,46.128,46.1378,46.0302,46.0302,55168.0
2025-02-03 14:30:00,47.09,47.15,47.09,47.12,54027.0,46.0302,46.0889,46.0302,46.0596,54027.0
2025-02-03 14:35:00,47.13,47.13,47.06,47.09,62631.0,46.0693,46.0693,46.0009,46.0302,62631.0
2025-02-03 14:40:00,47.08,47.16,47.07,47.15,55765.0,46.0205,46.0987,46.0107,46.0889,55765.0
2025-02-03 14:45:00,47.15,47.16,47.13,47.14,76429.0,46.0889,46.0987,46.0693,46.0791,76429.0
2025-02-03 14:50:00,47.14,47.16,47.13,47.14,56144.0,46.0791,46.0987,46.0693,46.0791,56144.0
2025-02-03 14:55:00,47.14,47.15,47.08,47.12,58960.0,46.0791,46.0889,46.0205,46.0596,58960.0
2025-02-03 15:00:00,47.12,47.12,47.07,47.1,72961.0,46.0596,46.0596,46.0107,46.04,72961.0
2025-02-03 15:05:00,47.1,47.1,47.05,47.07,50421.0,46.04,46.04,45.9911,46.0107,50421.0
2025-02-03 15:10:00,47.07,47.07,47.02,47.03,53100.0,46.0107,46.0107,45.9618,45.9716,53100.0
2025-02-03 15:15:00,47.03,47.09,47.02,47.08,45913.0,45.9716,46.0302,45.9618,46.0205,45913.0
2025-02-03 15:20:00,47.08,47.12,47.05,47.09,73725.0,46.0205,46.0596,45.9911,46.0302,73725.0
2025-02-03 15:25:00,47.09,47.1,47.04,47.06,68150.0,46.0302,46.04,45.9814,46.0009,68150.0
2025-02-03 15:30:00,47.06,47.12,47.04,47.09,73961.0,46.0009,46.0596,45.9814,46.0302,73961.0
2025-02-03 15:35:00,47.09,47.2,47.07,47.13,114563.0,46.0302,46.1378,46.0107,46.0693,114563.0
2025-02-03 15:40:00,47.13,47.15,47.09,47.11,107408.0,46.0693,46.0889,46.0302,46.0498,107408.0
2025-02-03 15:45:00,47.11,47.13,47.08,47.12,152796.0,46.0498,46.0693,46.0205,46.0596,152796.0
2025-02-03 15:50:00,47.12,47.2,47.02,47.03,224746.0,46.0596,46.1378,45.9618,45.9716,224746.0
2025-02-03 15:55:00,47.02,47.03,46.85,46.88,718145.0,45.9618,45.9716,45.7956,45.825,718145.0
2025-02-04 09:30:00,47.15,47.28,46.97,47.28,145823.0,46.0889,46.216,45.9129,46.216,145823.0
2025-02-04 09:35:00,47.27,47.41,47.22,47.3,91110.0,46.2062,46.343,46.1573,46.2355,91110.0
2025-02-04 09:40:00,47.31,47.35,47.14,47.14,95873.0,46.2453,46.2844,46.0791,46.0791,95873.0
2025-02-04 09:45:00,47.14,47.22,47.12,47.21,66291.0,46.0791,46.1573,46.0596,46.1475,66291.0
2025-02-04 09:50:00,47.21,47.3,47.19,47.28,265688.0,46.1475,46.2355,46.128,46.216,265688.0
2025-02-04 09:55:00,47.27,47.35,47.22,47.34,75504.0,46.2062,46.2844,46.1573,46.2746,75504.0
2025-02-04 10:00:00,47.37,47.47,47.3,47.33,144143.0,46.3039,46.4017,46.2355,46.2648,144143.0
2025-02-04 10:05:00,47.33,47.48,47.32,47.44,131282.0,46.2648,46.4115,46.2551,46.3724,131282.0
2025-02-04 10:10:00,47.44,47.53,47.4,47.51,106395.0,46.3724,46.4603,46.3333,46.4408,106395.0
2025-02-04 10:15:00,47.51,47.58,47.49,47.57,157436.0,46.4408,46.5092,46.4212,46.4994,157436.0
2025-02-04 10:20:00,47.57,47.59,47.5,47.55,86142.0,46.4994,46.519,46.431,46.4799,86142.0
2025-02-04 10:25:00,47.56,47.63,47.51,47.61,66135.0,46.4897,46.5581,46.4408,46.5385,66135.0
2025-02-04 10:30:00,47.61,47.66,47.55,47.62,152828.0,46.5385,46.5874,46.4799,46.5483,152828.0
2025-02-04 10:35:00,47.61,47.65,47.57,47.59,309590.0,46.5385,46.5776,46.4994,46.519,309590.0
2025-02-04 10:40:00,47.59,47.59,47.5,47.58,54650.0,46.519,46.519,46.431,46.5092,54650.0
2025-02-04 10:45:00,47.57,47.62,47.54,47.61,83254.0,46.4994,46.5483,46.4701,46.5385,83254.0
2025-02-04 10:50:00,47.6,47.61,47.51,47.59,90859.0,46.5288,46.5385,46.4408,46.519,90859.0
2025-02-04 10:55:00,47.6,47.61,47.49,47.52,172827.0,46.5288,46.5385,46.4212,46.4506,172827.0
2025-02-04 11:00:00,47.53,47.6,47.52,47.6,63535.0,46.4603,46.5288,46.4506,46.5288,63535.0
2025-02-04 11:05:00,47.6,47.66,47.57,47.66,54535.0,46.5288,46.5874,46.4994,46.5874,54535.0
2025-02-04 11:10:00,47.66,47.72,47.6,47.71,61230.0,46.5874,46.6461,46.5288,46.6363,61230.0
2025-02-04 11:15:00,47.71,47.73,47.66,47.73,84500.0,46.6363,46.6558,46.5874,46.6558,84500.0
2025-02-04 11:20:00,47.72,47.74,47.68,47.71,89134.0,46.6461,46.6656,46.607,46.6363,89134.0
2025-02-04 11:25:00,47.71,47.83,47.68,47.82,102896.0,46.6363,46.7536,46.607,46.7438,102896.0
2025-02-04 11:30:00,47.82,47.83,47.75,47.76,43744.0,46.7438,46.7536,46.6754,46.6852,43744.0
2025-02-04 11:35:00,47.76,47.76,47.69,47.75,41797.0,46.6852,46.6852,46.6167,46.6754,41797.0
2025-02-04 11:40:00,47.75,47.77,47.7,47.74,65678.0,46.6754,46.6949,46.6265,46.6656,65678.0
2025-02-04 11:45:00,47.73,47.76,47.68,47.72,41358.0,46.6558,46.6852,46.607,46.6461,41358.0
2025-02-04 11:50:00,47.71,47.79,47.7,47.78,29651.0,46.6363,46.7145,46.6265,46.7047,29651.0
2025-02-04 11:55:00,47.78,47.78,47.7,47.74,75774.0,46.7047,46.7047,46.6265,46.6656,75774.0
2025-02-04 12:00:00,47.73,47.78,47.73,47.75,243867.0,46.6558,46.7047,46.6558,46.6754,243867.0
2025-02-04 12:05:00,47.75,47.76,47.7,47.71,241170.0,46.6754,46.6852,46.6265,46.6363,241170.0
2025-02-04 12:10:00,47.71,47.71,47.66,47.67,22790.0,46.6363,46.6363,46.5874,46.5972,22790.0
2025-02-04 12:15:00,47.68,47.71,47.59,47.64,78651.0,46.607,46.6363,46.519,46.5679,78651.0
2025-02-04 12:20:00,47.65,47.65,47.6,47.63,29948.0,46.5776,46.5776,46.5288,46.5581,29948.0
2025-02-04 12:25:00,47.62,47.62,47.5,47.51,38393.0,46.5483,46.5483,46.431,46.4408,38393.0
2025-02-04 12:30:00,47.51,47.55,47.48,47.51,35566.0,46.4408,46.4799,46.4115,46.4408,35566.0
2025-02-04 12:35:00,47.51,47.55,47.48,47.48,59390.0,46.4408,46.4799,46.4115,46.4115,59390.0
2025-02-04 12:40:00,47.49,47.54,47.47,47.54,52451.0,46.4212,46.4701,46.4017,46.4701,52451.0
2025-02-04 12:45:00,47.54,47.58,47.53,47.57,70180.0,46.4701,46.5092,46.4603,46.4994,70180.0
2025-02-04 12:50:00,47.57,47.59,47.53,47.54,40812.0,46.4994,46.519,46.4603,46.4701,40812.0
2025-02-04 12:55:00,47.54,47.59,47.54,47.58,32970.0,46.4701,46.519,46.4701,46.5092,32970.0
2025-02-04 13:00:00,47.58,47.58,47.55,47.57,38982.0,46.5092,46.5092,46.4799,46.4994,38982.0
2025-02-04 13:05:00,47.57,47.57,47.51,47.54,63020.0,46.4994,46.4994,46.4408,46.4701,63020.0
2025-02-04 13:10:00,47.54,47.55,47.52,47.54,36598.0,46.4701,46.4799,46.4506,46.4701,36598.0
2025-02-04 13:15:00,47.54,47.57,47.51,47.54,44136.0,46.4701,46.4994,46.4408,46.4701,44136.0
2025-02-04 13:20:00,47.54,47.54,47.48,47.48,52586.0,46.4701,46.4701,46.4115,46.4115,52586.0
2025-02-04 13:25:00,47.48,47.49,47.47,47.48,21249.0,46.4115,46.4212,46.4017,46.4115,21249.0
2025-02-04 13:30:00,47.48,47.49,47.46,47.49,44895.0,46.4115,46.4212,46.3919,46.4212,44895.0
2025-02-04 13:35:00,47.48,47.49,47.41,47.41,33741.0,46.4115,46.4212,46.343,46.343,33741.0
2025-02-04 13:40:00,47.41,47.46,47.41,47.42,32243.0,46.343,46.3919,46.343,46.3528,32243.0
2025-02-04 13:45:00,47.43,47.44,47.4,47.44,36716.0,46.3626,46.3724,46.3333,46.3724,36716.0
2025-02-04 13:50:00,47.44,47.46,47.43,47.45,43886.0,46.3724,46.3919,46.3626,46.3821,43886.0
2025-02-04 13:55:00,47.45,47.49,47.43,47.44,56196.0,46.3821,46.4212,46.3626,46.3724,56196.0
2025-02-04 14:00:00,47.44,47.52,47.43,47.51,40989.0,46.3724,46.4506,46.3626,46.4408,40989.0
2025-02-04 14:05:00,47.51,47.61,47.47,47.61,79033.0,46.4408,46.5385,46.4017,46.5385,79033.0
2025-02-04 14:10:00,47.6,47.61,47.57,47.57,48828.0,46.5288,46.5385,46.4994,46.4994,48828.0
2025-02-04 14:15:00,47.58,47.58,47.55,47.57,46146.0,46.5092,46.5092,46.4799,46.4994,46146.0
2025-02-04 14:20:00,47.57,47.59,47.55,47.57,55330.0,46.4994,46.519,46.4799,46.4994,55330.0
2025-02-04 14:25:00,47.57,47.62,47.56,47.61,42664.0,46.4994,46.5483,46.4897,46.5385,42664.0
2025-02-04 14:30:00,47.62,47.68,47.61,47.64,250870.0,46.5483,46.607,46.5385,46.5679,250870.0
2025-02-04 14:35:00,47.64,47.64,47.61,47.63,55132.0,46.5679,46.5679,46.5385,46.5581,55132.0
2025-02-04 14:40:00,47.63,47.66,47.61,47.64,81619.0,46.5581,46.5874,46.5385,46.5679,81619.0
2025-02-04 14:45:00,47.64,47.65,47.62,47.64,57733.0,46.5679,46.5776,46.5483,46.5679,57733.0
2025-02-04 14:50:00,47.63,47.69,47.61,47.64,98494.0,46.5581,46.6167,46.5385,46.5679,98494.0
2025-02-04 14:55:00,47.64,47.65,47.52,47.57,100807.0,46.5679,46.5776,46.4506,46.4994,100807.0
2025-02-04 15:00:00,47.56,47.57,47.5,47.52,75042.0,46.4897,46.4994,46.431,46.4506,75042.0
2025-02-04 15:05:00,47.52,47.56,47.51,47.53,65681.0,46.4506,46.4897,46.4408,46.4603,65681.0
2025-02-04 15:10:00,47.53,47.57,47.52,47.56,71594.0,46.4603,46.4994,46.4506,46.4897,71594.0
2025-02-04 15:15:00,47.55,47.56,47.49,47.53,45637.0,46.4799,46.4897,46.4212,46.4603,45637.0
2025-02-04 15:20:00,47.53,47.53,47.47,47.48,56055.0,46.4603,46.4603,46.4017,46.4115,56055.0
2025-02-04 15:25:00,47.48,47.49,47.44,47.45,59867.0,46.4115,46.4212,46.3724,46.3821,59867.0
2025-02-04 15:30:00,47.45,47.47,47.43,47.45,72369.0,46.3821,46.4017,46.3626,46.3821,72369.0
2025-02-04 15:35:00,47.45,47.52,47.43,47.51,71805.0,46.3821,46.4506,46.3626,46.4408,71805.0
2025-02-04 15:40:00,47.51,47.53,47.48,47.51,70360.0,46.4408,46.4603,46.4115,46.4408,70360.0
2025-02-04 15:45:00,47.51,47.53,47.48,47.52,97900.0,46.4408,46.4603,46.4115,46.4506,97900.0
2025-02-04 15:50:00,47.52,47.57,47.5,47.52,169092.0,46.4506,46.4994,46.431,46.4506,169092.0
2025-02-04 15:55:00,47.53,47.54,47.44,47.46,489628.0,46.4603,46.4701,46.3724,46.3919,489628.0
2025-02-05 09:30:00,47.82,48.07,47.75,47.8,118217.0,46.7438,46.9882,46.6754,46.7243,118217.0
2025-02-05 09:35:00,47.81,47.92,47.73,47.91,122181.0,46.734,46.8416,46.6558,46.8318,122181.0
2025-02-05 09:40:00,47.9,47.99,47.84,47.94,96471.0,46.822,46.91,46.7634,46.8611,96471.0
2025-02-05 09:45:00,47.94,47.97,47.85,47.96,53416.0,46.8611,46.8904,46.7731,46.8807,53416.0
2025-02-05 09:50:00,47.96,47.96,47.85,47.91,124111.0,46.8807,46.8807,46.7731,46.8318,124111.0
2025-02-05 09:55:00,47.91,47.92,47.78,47.91,47268.0,46.8318,46.8416,46.7047,46.8318,47268.0
2025-02-05 10:00:00,47.92,48.0,47.77,47.78,65033.0,46.8416,46.9198,46.6949,46.7047,65033.0
2025-02-05 10:05:00,47.78,47.95,47.77,47.89,354979.0,46.7047,46.8709,46.6949,46.8122,354979.0
2025-02-05 10:10:00,47.92,48.01,47.88,47.98,167919.0,46.8416,46.9295,46.8025,46.9002,167919.0
2025-02-05 10:15:00,47.99,48.01,47.95,47.98,61751.0,46.91,46.9295,46.8709,46.9002,61751.0
2025-02-05 10:20:00,47.98,48.08,47.95,48.06,97755.0,46.9002,46.998,46.8709,46.9784,97755.0
2025-02-05 10:25:00,48.06,48.2,48.06,48.1,229471.0,46.9784,47.1153,46.9784,47.0175,229471.0
2025-02-05 10:30:00,48.09,48.16,48.06,48.08,53337.0,47.0077,47.0762,46.9784,46.998,53337.0
2025-02-05 10:35:00,48.08,48.11,47.99,48.04,86432.0,46.998,47.0273,46.91,46.9589,86432.0
2025-02-05 10:40:00,48.04,48.12,47.96,47.97,152156.0,46.9589,47.0371,46.8807,46.8904,152156.0
2025-02-05 10:45:00,47.98,47.99,47.9,47.93,115226.0,46.9002,46.91,46.822,46.8513,115226.0
2025-02-05 10:50:00,47.93,47.93,47.84,47.87,175224.0,46.8513,46.8513,46.7634,46.7927,175224.0
2025-02-05 10:55:00,47.88,47.91,47.86,47.88,34329.0,46.8025,46.8318,46.7829,46.8025,34329.0
2025-02-05 11:00:00,47.89,47.94,47.84,47.91,146760.0,46.8122,46.8611,46.7634,46.8318,146760.0
2025-02-05 11:05:00,47.91,47.92,47.86,47.92,63836.0,46.8318,46.8416,46.7829,46.8416,63836.0
2025-02-05 11:10:00,47.92,47.93,47.88,47.9,31622.0,46.8416,46.8513,46.8025,46.822,31622.0
2025-02-05 11:15:00,47.9,47.91,47.85,47.87,107719.0,46.822,46.8318,46.7731,46.7927,107719.0
2025-02-05 11:20:00,47.86,47.87,47.8,47.84,48388.0,46.7829,46.7927,46.7243,46.7634,48388.0
2025-02-05 11:25:00,47.84,47.86,47.83,47.84,51243.0,46.7634,46.7829,46.7536,46.7634,51243.0
2025-02-05 11:30:00,47.84,47.85,47.79,47.79,106549.0,46.7634,46.7731,46.7145,46.7145,106549.0
2025-02-05 11:35:00,47.79,47.8,47.68,47.69,41002.0,46.7145,46.7243,46.607,46.6167,41002.0
2025-02-05 11:40:00,47.69,47.69,47.64,47.68,74725.0,46.6167,46.6167,46.5679,46.607,74725.0
2025-02-05 11:45:00,47.67,47.68,47.63,47.64,101636.0,46.5972,46.607,46.5581,46.5679,101636.0
2025-02-05 11:50:00,47.65,47.7,47.63,47.65,64375.0,46.5776,46.6265,46.5581,46.5776,64375.0
2025-02-05 11:55:00,47.66,47.68,47.61,47.66,49108.0,46.5874,46.607,46.5385,46.5874,49108.0
2025-02-05 12:00:00,47.66,47.66,47.58,47.59,41335.0,46.5874,46.5874,46.5092,46.519,41335.0
2025-02-05 12:05:00,47.59,47.59,47.55,47.55,45960.0,46.519,46.519,46.4799,46.4799,45960.0
2025-02-05 12:10:00,47.55,47.57,47.45,47.46,46213.0,46.4799,46.4994,46.3821,46.3919,46213.0
2025-02-05 12:15:00,47.46,47.52,47.45,47.5,91849.0,46.3919,46.4506,46.3821,46.431,91849.0
2025-02-05 12:20:00,47.49,47.5,47.44,47.45,41454.0,46.4212,46.431,46.3724,46.3821,41454.0
2025-02-05 12:25:00,47.45,47.5,47.43,47.46,51663.0,46.3821,46.431,46.3626,46.3919,51663.0
2025-02-05 12:30:00,47.47,47.5,47.45,47.46,52354.0,46.4017,46.431,46.3821,46.3919,52354.0
2025-02-05 12:35:00,47.46,47.53,47.42,47.51,111474.0,46.3919,46.4603,46.3528,46.4408,111474.0
2025-02-05 12:40:00,47.51,47.54,47.47,47.47,63916.0,46.4408,46.4701,46.4017,46.4017,63916.0
2025-02-05 12:45:00,47.47,47.57,47.46,47.53,75817.0,46.4017,46.4994,46.3919,46.4603,75817.0
2025-02-05 12:50:00,47.54,47.54,47.48,47.5,62045.0,46.4701,46.4701,46.4115,46.431,62045.0
2025-02-05 12:55:00,47.5,47.52,47.48,47.5,61497.0,46.431,46.4506,46.4115,46.431,61497.0
2025-02-05 13:00:00,47.5,47.53,47.48,47.48,46870.0,46.431,46.4603,46.4115,46.4115,46870.0
2025-02-05 13:05:00,47.48,47.49,47.43,47.44,55540.0,46.4115,46.4212,46.3626,46.3724,55540.0
2025-02-05 13:10:00,47.44,47.5,47.41,47.48,59231.0,46.3724,46.431,46.343,46.4115,59231.0
2025-02-05 13:15:00,47.48,47.5,47.48,47.5,35799.0,46.4115,46.431,46.4115,46.431,35799.0
2025-02-05 13:20:00,47.5,47.52,47.47,47.52,46371.0,46.431,46.4506,46.4017,46.4506,46371.0
2025-02-05 13:25:00,47.52,47.54,47.46,47.49,81843.0,46.4506,46.4701,46.3919,46.4212,81843.0
2025-02-05 13:30:00,47.49,47.51,47.45,47.48,83434.0,46.4212,46.4408,46.3821,46.4115,83434.0
2025-02-05 13:35:00,47.48,47.52,47.46,47.48,129273.0,46.4115,46.4506,46.3919,46.4115,129273.0
2025-02-05 13:40:00,47.48,47.52,47.46,47.49,109073.0,46.4115,46.4506,46.3919,46.4212,109073.0
2025-02-05 13:45:00,47.48,47.51,47.47,47.48,53026.0,46.4115,46.4408,46.4017,46.4115,53026.0
2025-02-05 13:50:00,47.48,47.48,47.43,47.44,40922.0,46.4115,46.4115,46.3626,46.3724,40922.0
2025-02-05 13:55:00,47.45,47.45,47.36,47.39,75725.0,46.3821,46.3821,46.2942,46.3235,75725.0
2025-02-05 14:00:00,47.39,47.4,47.34,47.36,50910.0,46.3235,46.3333,46.2746,46.2942,50910.0
2025-02-05 14:05:00,47.36,47.37,47.32,47.34,42877.0,46.2942,46.3039,46.2551,46.2746,42877.0
2025-02-05 14:10:00,47.34,47.34,47.3,47.32,68662.0,46.2746,46.2746,46.2355,46.2551,68662.0
2025-02-05 14:15:00,47.32,47.41,47.31,47.4,30288.0,46.2551,46.343,46.2453,46.3333,30288.0
2025-02-05 14:20:00,47.39,47.4,47.36,47.38,42760.0,46.3235,46.3333,46.2942,46.3137,42760.0
2025-02-05 14:25:00,47.38,47.4,47.37,47.38,47251.0,46.3137,46.3333,46.3039,46.3137,47251.0
2025-02-05 14:30:00,47.39,47.39,47.36,47.37,43677.0,46.3235,46.3235,46.2942,46.3039,43677.0
2025-02-05 14:35:00,47.37,47.38,47.34,47.34,33084.0,46.3039,46.3137,46.2746,46.2746,33084.0
2025-02-05 14:40:00,47.34,47.35,47.29,47.3,90837.0,46.2746,46.2844,46.2257,46.2355,90837.0
2025-02-05 14:45:00,47.3,47.31,47.28,47.3,40455.0,46.2355,46.2453,46.216,46.2355,40455.0
2025-02-05 14:50:00,47.3,47.34,47.3,47.34,38042.0,46.2355,46.2746,46.2355,46.2746,38042.0
2025-02-05 14:55:00,47.34,47.45,47.34,47.4,64754.0,46.2746,46.3821,46.2746,46.3333,64754.0
2025-02-05 15:00:00,47.4,47.43,47.35,47.36,62647.0,46.3333,46.3626,46.2844,46.2942,62647.0
2025-02-05 15:05:00,47.36,47.44,47.35,47.44,88922.0,46.2942,46.3724,46.2844,46.3724,88922.0
2025-02-05 15:10:00,47.44,47.5,47.42,47.48,105382.0,46.3724,46.431,46.3528,46.4115,105382.0
2025-02-05 15:15:00,47.48,47.54,47.46,47.54,56268.0,46.4115,46.4701,46.3919,46.4701,56268.0
2025-02-05 15:20:00,47.53,47.56,47.5,47.55,75536.0,46.4603,46.4897,46.431,46.4799,75536.0
2025-02-05 15:25:00,47.55,47.56,47.48,47.52,122537.0,46.4799,46.4897,46.4115,46.4506,122537.0
2025-02-05 15:30:00,47.52,47.57,47.51,47.53,123692.0,46.4506,46.4994,46.4408,46.4603,123692.0
2025-02-05 15:35:00,47.52,47.6,47.5,47.57,325184.0,46.4506,46.5288,46.431,46.4994,325184.0
2025-02-05 15:40:00,47.56,47.56,47.53,47.55,86349.0,46.4897,46.4897,46.4603,46.4799,86349.0
2025-02-05 15:45:00,47.55,47.57,47.41,47.41,313387.0,46.4799,46.4994,46.343,46.343,313387.0
2025-02-05 15:50:00,47.43,47.47,47.35,47.38,383355.0,46.3626,46.4017,46.2844,46.3137,383355.0
2025-02-05 15:55:00,47.38,47.39,47.3,47.37,841622.0,46.3137,46.3235,46.2355,46.3039,841622.0
2025-02-06 09:30:00,47.93,48.07,47.68,47.68,183473.0,46.8513,46.9882,46.607,46.607,183473.0
2025-02-06 09:35:00,47.66,47.71,47.59,47.59,54395.0,46.5874,46.6363,46.519,46.519,54395.0
2025-02-06 09:40:00,47.61,47.69,47.56,47.66,78768.0,46.5385,46.6167,46.4897,46.5874,78768.0
2025-02-06 09:45:00,47.67,47.8,47.67,47.73,64764.0,46.5972,46.7243,46.5972,46.6558,64764.0
2025-02-06 09:50:00,47.72,47.72,47.64,47.65,42306.0,46.6461,46.6461,46.5679,46.5776,42306.0
2025-02-06 09:55:00,47.64,47.68,47.6,47.62,42043.0,46.5679,46.607,46.5288,46.5483,42043.0
2025-02-06 10:00:00,47.62,47.71,47.6,47.71,60816.0,46.5483,46.6363,46.5288,46.6363,60816.0
2025-02-06 10:05:00,47.7,47.73,47.64,47.65,72993.0,46.6265,46.6558,46.5679,46.5776,72993.0
2025-02-06 10:10:00,47.66,47.7,47.64,47.67,43062.0,46.5874,46.6265,46.5679,46.5972,43062.0
2025-02-06 10:15:00,47.68,47.7,47.64,47.68,46452.0,46.607,46.6265,46.5679,46.607,46452.0
2025-02-06 10:20:00,47.68,47.7,47.62,47.63,50672.0,46.607,46.6265,46.5483,46.5581,50672.0
2025-02-06 10:25:00,47.62,47.68,47.6,47.66,55681.0,46.5483,46.607,46.5288,46.5874,55681.0
2025-02-06 10:30:00,47.66,47.69,47.59,47.59,46543.0,46.5874,46.6167,46.519,46.519,46543.0
2025-02-06 10:35:00,47.59,47.7,47.58,47.63,105471.0,46.519,46.6265,46.5092,46.5581,105471.0
2025-02-06 10:40:00,47.63,47.67,47.62,47.66,53801.0,46.5581,46.5972,46.5483,46.5874,53801.0
2025-02-06 10:45:00,47.66,47.68,47.61,47.64,76031.0,46.5874,46.607,46.5385,46.5679,76031.0
2025-02-06 10:50:00,47.65,47.7,47.62,47.63,53364.0,46.5776,46.6265,46.5483,46.5581,53364.0
2025-02-06 10:55:00,47.64,47.65,47.5,47.53,140821.0,46.5679,46.5776,46.431,46.4603,140821.0
2025-02-06 11:00:00,47.52,47.52,47.44,47.5,115011.0,46.4506,46.4506,46.3724,46.431,115011.0
2025-02-06 11:05:00,47.5,47.5,47.41,47.41,61850.0,46.431,46.431,46.343,46.343,61850.0
2025-02-06 11:10:00,47.41,47.46,47.39,47.46,97776.0,46.343,46.3919,46.3235,46.3919,97776.0
2025-02-06 11:15:00,47.46,47.49,47.43,47.46,59921.0,46.3919,46.4212,46.3626,46.3919,59921.0
2025-02-06 11:20:00,47.46,47.51,47.41,47.48,111159.0,46.3919,46.4408,46.343,46.4115,111159.0
2025-02-06 11:25:00,47.48,47.52,47.48,47.5,130553.0,46.4115,46.4506,46.4115,46.431,130553.0
2025-02-06 11:30:00,47.5,47.56,47.49,47.55,60920.0,46.431,46.4897,46.4212,46.4799,60920.0
2025-02-06 11:35:00,47.55,47.65,47.53,47.6,175492.0,46.4799,46.5776,46.4603,46.5288,175492.0
2025-02-06 11:40:00,47.6,47.69,47.59,47.68,78352.0,46.5288,46.6167,46.519,46.607,78352.0
2025-02-06 11:45:00,47.69,47.69,47.61,47.65,37248.0,46.6167,46.6167,46.5385,46.5776,37248.0
2025-02-06 11:50:00,47.65,47.8,47.63,47.79,53110.0,46.5776,46.7243,46.5581,46.7145,53110.0
2025-02-06 11:55:00,47.79,47.86,47.77,47.8,84397.0,46.7145,46.7829,46.6949,46.7243,84397.0
2025-02-06 12:00:00,47.8,47.8,47.73,47.78,86364.0,46.7243,46.7243,46.6558,46.7047,86364.0
2025-02-06 12:05:00,47.79,47.79,47.72,47.73,40915.0,46.7145,46.7145,46.6461,46.6558,40915.0
2025-02-06 12:10:00,47.73,47.74,47.67,47.67,42309.0,46.6558,46.6656,46.5972,46.5972,42309.0
2025-02-06 12:15:00,47.68,47.7,47.67,47.68,25162.0,46.607,46.6265,46.5972,46.607,25162.0
2025-02-06 12:20:00,47.69,47.71,47.66,47.66,31650.0,46.6167,46.6363,46.5874,46.5874,31650.0
2025-02-06 12:25:00,47.66,47.71,47.66,47.7,36850.0,46.5874,46.6363,46.5874,46.6265,36850.0
2025-02-06 12:30:00,47.69,47.73,47.68,47.7,70213.0,46.6167,46.6558,46.607,46.6265,70213.0
2025-02-06 12:35:00,47.71,47.74,47.7,47.73,30404.0,46.6363,46.6656,46.6265,46.6558,30404.0
2025-02-06 12:40:00,47.73,47.76,47.73,47.73,20577.0,46.6558,46.6852,46.6558,46.6558,20577.0
2025-02-06 12:45:00,47.73,47.74,47.68,47.69,37847.0,46.6558,46.6656,46.607,46.6167,37847.0
2025-02-06 12:50:00,47.69,47.73,47.68,47.72,31206.0,46.6167,46.6558,46.607,46.6461,31206.0
2025-02-06 12:55:00,47.72,47.72,47.68,47.7,28917.0,46.6461,46.6461,46.607,46.6265,28917.0
2025-02-06 13:00:00,47.69,47.74,47.67,47.73,30127.0,46.6167,46.6656,46.5972,46.6558,30127.0
2025-02-06 13:05:00,47.73,47.74,47.68,47.69,35041.0,46.6558,46.6656,46.607,46.6167,35041.0
2025-02-06 13:10:00,47.7,47.74,47.69,47.72,79547.0,46.6265,46.6656,46.6167,46.6461,79547.0
2025-02-06 13:15:00,47.72,47.79,47.71,47.75,38232.0,46.6461,46.7145,46.6363,46.6754,38232.0
2025-02-06 13:20:00,47.75,47.77,47.71,47.76,37923.0,46.6754,46.6949,46.6363,46.6852,37923.0
2025-02-06 13:25:00,47.76,47.78,47.73,47.74,29155.0,46.6852,46.7047,46.6558,46.6656,29155.0
2025-02-06 13:30:00,47.73,47.75,47.72,47.75,19309.0,46.6558,46.6754,46.6461,46.6754,19309.0
2025-02-06 13:35:00,47.75,47.75,47.69,47.7,32397.0,46.6754,46.6754,46.6167,46.6265,32397.0
2025-02-06 13:40:00,47.69,47.72,47.65,47.66,41550.0,46.6167,46.6461,46.5776,46.5874,41550.0
2025-02-06 13:45:00,47.66,47.67,47.62,47.64,22811.0,46.5874,46.5972,46.5483,46.5679,22811.0
2025-02-06 13:50:00,47.65,47.66,47.62,47.65,28053.0,46.5776,46.5874,46.5483,46.5776,28053.0
2025-02-06 13:55:00,47.66,47.66,47.61,47.63,26221.0,46.5874,46.5874,46.5385,46.5581,26221.0
2025-02-06 14:00:00,47.62,47.69,47.61,47.66,53539.0,46.5483,46.6167,46.5385,46.5874,53539.0
2025-02-06 14:05:00,47.66,47.68,47.62,47.63,40150.0,46.5874,46.607,46.5483,46.5581,40150.0
2025-02-06 14:10:00,47.62,47.66,47.61,47.62,25615.0,46.5483,46.5874,46.5385,46.5483,25615.0
2025-02-06 14:15:00,47.62,47.62,47.58,47.59,34938.0,46.5483,46.5483,46.5092,46.519,34938.0
2025-02-06 14:20:00,47.59,47.62,47.58,47.62,38305.0,46.519,46.5483,46.5092,46.5483,38305.0
2025-02-06 14:25:00,47.62,47.62,47.57,47.59,35259.0,46.5483,46.5483,46.4994,46.519,35259.0
2025-02-06 14:30:00,47.58,47.58,47.41,47.46,66933.0,46.5092,46.5092,46.343,46.3919,66933.0
2025-02-06 14:35:00,47.46,47.52,47.44,47.52,37459.0,46.3919,46.4506,46.3724,46.4506,37459.0
2025-02-06 14:40:00,47.52,47.52,47.46,47.47,52858.0,46.4506,46.4506,46.3919,46.4017,52858.0
2025-02-06 14:45:00,47.47,47.55,47.45,47.55,58263.0,46.4017,46.4799,46.3821,46.4799,58263.0
2025-02-06 14:50:00,47.55,47.59,47.54,47.58,53871.0,46.4799,46.519,46.4701,46.5092,53871.0
2025-02-06 14:55:00,47.58,47.58,47.49,47.53,57526.0,46.5092,46.5092,46.4212,46.4603,57526.0
2025-02-06 15:00:00,47.53,47.58,47.5,47.55,54890.0,46.4603,46.5092,46.431,46.4799,54890.0
2025-02-06 15:05:00,47.55,47.61,47.55,47.58,49386.0,46.4799,46.5385,46.4799,46.5092,49386.0
2025-02-06 15:10:00,47.58,47.61,47.54,47.56,69924.0,46.5092,46.5385,46.4701,46.4897,69924.0
2025-02-06 15:15:00,47.57,47.61,47.56,47.59,65820.0,46.4994,46.5385,46.4897,46.519,65820.0
2025-02-06 15:20:00,47.59,47.62,47.58,47.59,60616.0,46.519,46.5483,46.5092,46.519,60616.0
2025-02-06 15:25:00,47.6,47.61,47.56,47.59,78309.0,46.5288,46.5385,46.4897,46.519,78309.0
2025-02-06 15:30:00,47.59,47.64,47.58,47.62,92619.0,46.519,46.5679,46.5092,46.5483,92619.0
2025-02-06 15:35:00,47.62,47.62,47.42,47.5,284916.0,46.5483,46.5483,46.3528,46.431,284916.0
2025-02-06 15:40:00,47.5,47.52,47.42,47.47,261495.0,46.431,46.4506,46.3528,46.4017,261495.0
2025-02-06 15:45:00,47.47,47.59,47.44,47.57,291574.0,46.4017,46.519,46.3724,46.4994,291574.0
2025-02-06 15:50:00,47.58,47.66,47.5,47.59,315614.0,46.5092,46.5874,46.431,46.519,315614.0
2025-02-06 15:55:00,47.59,47.75,47.58,47.74,796775.0,46.519,46.6754,46.5092,46.6656,796775.0
2025-02-07 09:30:00,47.81,48.0,47.58,47.6,156807.0,46.734,46.9198,46.5092,46.5288,156807.0
2025-02-07 09:35:00,47.61,47.62,47.48,47.55,58887.0,46.5385,46.5483,46.4115,46.4799,58887.0
2025-02-07 09:40:00,47.55,47.64,47.46,47.62,37229.0,46.4799,46.5679,46.3919,46.5483,37229.0
2025-02-07 09:45:00,47.61,47.67,47.59,47.67,35810.0,46.5385,46.5972,46.519,46.5972,35810.0
2025-02-07 09:50:00,47.68,47.71,47.63,47.67,34920.0,46.607,46.6363,46.5581,46.5972,34920.0
2025-02-07 09:55:00,47.67,47.75,47.67,47.75,37306.0,46.5972,46.6754,46.5972,46.6754,37306.0
2025-02-07 10:00:00,47.75,47.75,47.45,47.45,84566.0,46.6754,46.6754,46.3821,46.3821,84566.0
2025-02-07 10:05:00,47.46,47.59,47.39,47.55,96464.0,46.3919,46.519,46.3235,46.4799,96464.0
2025-02-07 10:10:00,47.55,47.57,47.46,47.48,75610.0,46.4799,46.4994,46.3919,46.4115,75610.0
2025-02-07 10:15:00,47.49,47.52,47.39,47.47,70710.0,46.4212,46.4506,46.3235,46.4017,70710.0
2025-02-07 10:20:00,47.46,47.5,47.39,47.43,61262.0,46.3919,46.431,46.3235,46.3626,61262.0
2025-02-07 10:25:00,47.43,47.53,47.42,47.43,80304.0,46.3626,46.4603,46.3528,46.3626,80304.0
2025-02-07 10:30:00,47.43,47.47,47.36,47.47,49575.0,46.3626,46.4017,46.2942,46.4017,49575.0
2025-02-07 10:35:00,47.47,47.52,47.45,47.47,40002.0,46.4017,46.4506,46.3821,46.4017,40002.0
2025-02-07 10:40:00,47.48,47.5,47.4,47.41,26762.0,46.4115,46.431,46.3333,46.343,26762.0
2025-02-07 10:45:00,47.4,47.41,47.27,47.32,37590.0,46.3333,46.343,46.2062,46.2551,37590.0
2025-02-07 10:50:00,47.32,47.34,46.95,46.98,110068.0,46.2551,46.2746,45.8934,45.9227,110068.0
2025-02-07 10:55:00,46.98,47.11,46.97,47.05,100178.0,45.9227,46.0498,45.9129,45.9911,100178.0
2025-02-07 11:00:00,47.06,47.06,46.88,46.98,110597.0,46.0009,46.0009,45.825,45.9227,110597.0
2025-02-07 11:05:00,46.98,47.14,46.95,47.13,53341.0,45.9227,46.0791,45.8934,46.0693,53341.0
2025-02-07 11:10:00,47.13,47.18,47.04,47.11,69359.0,46.0693,46.1182,45.9814,46.0498,69359.0
2025-02-07 11:15:00,47.13,47.27,47.08,47.22,104138.0,46.0693,46.2062,46.0205,46.1573,104138.0
2025-02-07 11:20:00,47.21,47.29,47.17,47.17,69362.0,46.1475,46.2257,46.1084,46.1084,69362.0
2025-02-07 11:25:00,47.16,47.19,47.07,47.09,91165.0,46.0987,46.128,46.0107,46.0302,91165.0
2025-02-07 11:30:00,47.09,47.16,47.09,47.15,66815.0,46.0302,46.0987,46.0302,46.0889,66815.0
2025-02-07 11:35:00,47.14,47.15,47.07,47.09,50924.0,46.0791,46.0889,46.0107,46.0302,50924.0
2025-02-07 11:40:00,47.08,47.16,47.07,47.1,74204.0,46.0205,46.0987,46.0107,46.04,74204.0
2025-02-07 11:45:00,47.09,47.13,47.06,47.13,49030.0,46.0302,46.0693,46.0009,46.0693,49030.0
2025-02-07 11:50:00,47.13,47.27,47.13,47.22,67691.0,46.0693,46.2062,46.0693,46.1573,67691.0
2025-02-07 11:55:00,47.22,47.22,47.13,47.14,65523.0,46.1573,46.1573,46.0693,46.0791,65523.0
2025-02-07 12:00:00,47.13,47.18,47.09,47.17,36755.0,46.0693,46.1182,46.0302,46.1084,36755.0
2025-02-07 12:05:00,47.17,47.31,47.09,47.3,52473.0,46.1084,46.2453,46.0302,46.2355,52473.0
2025-02-07 12:10:00,47.3,47.3,47.18,47.26,34589.0,46.2355,46.2355,46.1182,46.1964,34589.0
2025-02-07 12:15:00,47.27,47.27,47.13,47.23,73586.0,46.2062,46.2062,46.0693,46.1671,73586.0
2025-02-07 12:20:00,47.23,47.32,47.18,47.2,60390.0,46.1671,46.2551,46.1182,46.1378,60390.0
2025-02-07 12:25:00,47.19,47.26,47.16,47.23,18433.0,46.128,46.1964,46.0987,46.1671,18433.0
2025-02-07 12:30:00,47.24,47.3,47.22,47.26,25849.0,46.1769,46.2355,46.1573,46.1964,25849.0
2025-02-07 12:35:00,47.26,47.28,47.22,47.24,35562.0,46.1964,46.216,46.1573,46.1769,35562.0
2025-02-07 12:40:00,47.25,47.25,47.21,47.24,31541.0,46.1866,46.1866,46.1475,46.1769,31541.0
2025-02-07 12:45:00,47.23,47.28,47.22,47.26,31734.0,46.1671,46.216,46.1573,46.1964,31734.0
2025-02-07 12:50:00,47.27,47.31,47.26,47.31,18260.0,46.2062,46.2453,46.1964,46.2453,18260.0
2025-02-07 12:55:00,47.31,47.33,47.28,47.29,14717.0,46.2453,46.2648,46.216,46.2257,14717.0
2025-02-07 13:00:00,47.29,47.33,47.27,47.31,18621.0,46.2257,46.2648,46.2062,46.2453,18621.0
2025-02-07 13:05:00,47.3,47.37,47.3,47.36,22870.0,46.2355,46.3039,46.2355,46.2942,22870.0
2025-02-07 13:10:00,47.35,47.4,47.34,47.4,34285.0,46.2844,46.3333,46.2746,46.3333,34285.0
2025-02-07 13:15:00,47.4,47.41,47.38,47.4,26390.0,46.3333,46.343,46.3137,46.3333,26390.0
2025-02-07 13:20:00,47.4,47.4,47.31,47.34,24621.0,46.3333,46.3333,46.2453,46.2746,24621.0
2025-02-07 13:25:00,47.35,47.36,47.33,47.34,27266.0,46.2844,46.2942,46.2648,46.2746,27266.0
2025-02-07 13:30:00,47.34,47.36,47.32,47.35,24093.0,46.2746,46.2942,46.2551,46.2844,24093.0
2025-02-07 13:35:00,47.35,47.37,47.35,47.36,17045.0,46.2844,46.3039,46.2844,46.2942,17045.0
2025-02-07 13:40:00,47.36,47.36,47.25,47.28,44423.0,46.2942,46.2942,46.1866,46.216,44423.0
2025-02-07 13:45:00,47.28,47.29,47.25,47.29,27866.0,46.216,46.2257,46.1866,46.2257,27866.0
2025-02-07 13:50:00,47.3,47.31,47.25,47.27,20021.0,46.2355,46.2453,46.1866,46.2062,20021.0
2025-02-07 13:55:00,47.27,47.28,47.21,47.21,41601.0,46.2062,46.216,46.1475,46.1475,41601.0
2025-02-07 14:00:00,47.21,47.27,47.21,47.26,23303.0,46.1475,46.2062,46.1475,46.1964,23303.0
2025-02-07 14:05:00,47.27,47.27,47.21,47.25,72013.0,46.2062,46.2062,46.1475,46.1866,72013.0
2025-02-07 14:10:00,47.24,47.25,47.22,47.23,23256.0,46.1769,46.1866,46.1573,46.1671,23256.0
2025-02-07 14:15:00,47.23,47.31,47.23,47.3,17461.0,46.1671,46.2453,46.1671,46.2355,17461.0
2025-02-07 14:20:00,47.29,47.29,47.2,47.22,67931.0,46.2257,46.2257,46.1378,46.1573,67931.0
2025-02-07 14:25:00,47.22,47.26,47.21,47.21,23507.0,46.1573,46.1964,46.1475,46.1475,23507.0
2025-02-07 14:30:00,47.21,47.26,47.19,47.25,64236.0,46.1475,46.1964,46.128,46.1866,64236.0
2025-02-07 14:35:00,47.25,47.26,47.22,47.24,38457.0,46.1866,46.1964,46.1573,46.1769,38457.0
2025-02-07 14:40:00,47.24,47.27,47.21,47.25,46154.0,46.1769,46.2062,46.1475,46.1866,46154.0
2025-02-07 14:45:00,47.26,47.27,47.23,47.25,21567.0,46.1964,46.2062,46.1671,46.1866,21567.0
2025-02-07 14:50:00,47.25,47.27,47.22,47.23,24442.0,46.1866,46.2062,46.1573,46.1671,24442.0
2025-02-07 14:55:00,47.23,47.26,47.22,47.25,23754.0,46.1671,46.1964,46.1573,46.1866,23754.0
2025-02-07 15:00:00,47.24,47.24,47.18,47.21,34861.0,46.1769,46.1769,46.1182,46.1475,34861.0
2025-02-07 15:05:00,47.22,47.28,47.21,47.26,67698.0,46.1573,46.216,46.1475,46.1964,67698.0
2025-02-07 15:10:00,47.27,47.29,47.25,47.26,28971.0,46.2062,46.2257,46.1866,46.1964,28971.0
2025-02-07 15:15:00,47.26,47.26,47.17,47.23,49026.0,46.1964,46.1964,46.1084,46.1671,49026.0
2025-02-07 15:20:00,47.23,47.24,47.2,47.23,37224.0,46.1671,46.1769,46.1378,46.1671,37224.0
2025-02-07 15:25:00,47.23,47.24,47.21,47.22,36365.0,46.1671,46.1769,46.1475,46.1573,36365.0
2025-02-07 15:30:00,47.23,47.33,47.22,47.32,65173.0,46.1671,46.2648,46.1573,46.2551,65173.0
2025-02-07 15:35:00,47.32,47.37,47.31,47.32,41813.0,46.2551,46.3039,46.2453,46.2551,41813.0
2025-02-07 15:40:00,47.32,47.32,47.27,47.27,55338.0,46.2551,46.2551,46.2062,46.2062,55338.0
2025-02-07 15:45:00,47.28,47.3,47.26,47.27,69937.0,46.216,46.2355,46.1964,46.2062,69937.0
2025-02-07 15:50:00,47.28,47.34,47.26,47.27,129612.0,46.216,46.2746,46.1964,46.2062,129612.0
2025-02-07 15:55:00,47.27,47.27,47.21,47.23,337546.0,46.2062,46.2062,46.1475,46.1671,337546.0
2025-02-10 09:30:00,47.28,47.32,46.95,46.96,140898.0,46.216,46.2551,45.8934,45.9032,140898.0
2025-02-10 09:35:00,46.96,46.97,46.61,46.66,84874.0,45.9032,45.9129,45.561,45.6099,84874.0
2025-02-10 09:40:00,46.65,46.74,46.63,46.72,48181.0,45.6001,45.6881,45.5806,45.6686,48181.0
2025-02-10 09:45:00,46.72,46.82,46.69,46.76,53215.0,45.6686,45.7663,45.6392,45.7077,53215.0
2025-02-10 09:50:00,46.78,46.89,46.78,46.84,31596.0,45.7272,45.8347,45.7272,45.7859,31596.0
2025-02-10 09:55:00,46.85,46.9,46.84,46.88,24904.0,45.7956,45.8445,45.7859,45.825,24904.0
2025-02-10 10:00:00,46.89,46.95,46.84,46.95,29124.0,45.8347,45.8934,45.7859,45.8934,29124.0
2025-02-10 10:05:00,46.95,46.95,46.83,46.84,32573.0,45.8934,45.8934,45.7761,45.7859,32573.0
2025-02-10 10:10:00,46.84,46.86,46.79,46.83,28600.0,45.7859,45.8054,45.737,45.7761,28600.0
2025-02-10 10:15:00,46.82,46.82,46.76,46.77,30865.0,45.7663,45.7663,45.7077,45.7174,30865.0
2025-02-10 10:20:00,46.77,46.77,46.65,46.68,44398.0,45.7174,45.7174,45.6001,45.6295,44398.0
2025-02-10 10:25:00,46.68,46.68,46.58,46.65,59197.0,45.6295,45.6295,45.5317,45.6001,59197.0
2025-02-10 10:30:00,46.66,46.73,46.66,46.7,29400.0,45.6099,45.6783,45.6099,45.649,29400.0
2025-02-10 10:35:00,46.7,46.72,46.61,46.65,26101.0,45.649,45.6686,45.561,45.6001,26101.0
2025-02-10 10:40:00,46.64,46.65,46.52,46.58,54847.0,45.5904,45.6001,45.4731,45.5317,54847.0
2025-02-10 10:45:00,46.61,46.66,46.6,46.63,45339.0,45.561,45.6099,45.5513,45.5806,45339.0
2025-02-10 10:50:00,46.63,46.66,46.61,46.64,44681.0,45.5806,45.6099,45.561,45.5904,44681.0
2025-02-10 10:55:00,46.64,46.64,46.61,46.64,19519.0,45.5904,45.5904,45.561,45.5904,19519.0
2025-02-10 11:00:00,46.64,46.65,46.6,46.61,35797.0,45.5904,45.6001,45.5513,45.561,35797.0
2025-02-10 11:05:00,46.61,46.62,46.56,46.59,45382.0,45.561,45.5708,45.5122,45.5415,45382.0
2025-02-10 11:10:00,46.59,46.63,46.54,46.56,40032.0,45.5415,45.5806,45.4926,45.5122,40032.0
2025-02-10 11:15:00,46.55,46.55,46.47,46.53,48563.0,45.5024,45.5024,45.4242,45.4828,48563.0
2025-02-10 11:20:00,46.53,46.55,46.48,46.54,18752.0,45.4828,45.5024,45.434,45.4926,18752.0
2025-02-10 11:25:00,46.54,46.6,46.53,46.57,32641.0,45.4926,45.5513,45.4828,45.5219,32641.0
2025-02-10 11:30:00,46.57,46.57,46.49,46.54,25694.0,45.5219,45.5219,45.4437,45.4926,25694.0
2025-02-10 11:35:00,46.54,46.57,46.53,46.57,14910.0,45.4926,45.5219,45.4828,45.5219,14910.0
2025-02-10 11:40:00,46.58,46.63,46.57,46.63,18149.0,45.5317,45.5806,45.5219,45.5806,18149.0
2025-02-10 11:45:00,46.63,46.63,46.55,46.61,85183.0,45.5806,45.5806,45.5024,45.561,85183.0
2025-02-10 11:50:00,46.63,46.7,46.63,46.68,22600.0,45.5806,45.649,45.5806,45.6295,22600.0
2025-02-10 11:55:00,46.68,46.7,46.63,46.64,24074.0,45.6295,45.649,45.5806,45.5904,24074.0
2025-02-10 12:00:00,46.63,46.64,46.57,46.59,37855.0,45.5806,45.5904,45.5219,45.5415,37855.0
2025-02-10 12:05:00,46.58,46.62,46.54,46.55,30323.0,45.5317,45.5708,45.4926,45.5024,30323.0
2025-02-10 12:10:00,46.55,46.57,46.49,46.57,30349.0,45.5024,45.5219,45.4437,45.5219,30349.0
2025-02-10 12:15:00,46.56,46.58,46.54,46.57,25974.0,45.5122,45.5317,45.4926,45.5219,25974.0
2025-02-10 12:20:00,46.56,46.59,46.54,46.59,18726.0,45.5122,45.5415,45.4926,45.5415,18726.0
2025-02-10 12:25:00,46.59,46.59,46.56,46.57,20156.0,45.5415,45.5415,45.5122,45.5219,20156.0
2025-02-10 12:30:00,46.58,46.6,46.57,46.6,11788.0,45.5317,45.5513,45.5219,45.5513,11788.0
2025-02-10 12:35:00,46.59,46.65,46.59,46.64,13542.0,45.5415,45.6001,45.5415,45.5904,13542.0
2025-02-10 12:40:00,46.64,46.64,46.61,46.64,17824.0,45.5904,45.5904,45.561,45.5904,17824.0
2025-02-10 12:45:00,46.62,46.67,46.62,46.66,21638.0,45.5708,45.6197,45.5708,45.6099,21638.0
2025-02-10 12:50:00,46.66,46.72,46.65,46.72,10645.0,45.6099,45.6686,45.6001,45.6686,10645.0
2025-02-10 12:55:00,46.72,46.73,46.71,46.71,19234.0,45.6686,45.6783,45.6588,45.6588,19234.0
2025-02-10 13:00:00,46.72,46.75,46.71,46.75,10913.0,45.6686,45.6979,45.6588,45.6979,10913.0
2025-02-10 13:05:00,46.75,46.78,46.74,46.77,16608.0,45.6979,45.7272,45.6881,45.7174,16608.0
2025-02-10 13:10:00,46.77,46.87,46.76,46.85,44620.0,45.7174,45.8152,45.7077,45.7956,44620.0
2025-02-10 13:15:00,46.86,46.88,46.8,46.82,33364.0,45.8054,45.825,45.7468,45.7663,33364.0
2025-02-10 13:20:00,46.82,46.83,46.77,46.78,23885.0,45.7663,45.7761,45.7174,45.7272,23885.0
2025-02-10 13:25:00,46.79,46.79,46.76,46.78,15121.0,45.737,45.737,45.7077,45.7272,15121.0
2025-02-10 13:30:00,46.77,46.79,46.74,46.75,25336.0,45.7174,45.737,45.6881,45.6979,25336.0
2025-02-10 13:35:00,46.74,46.78,46.74,46.78,28388.0,45.6881,45.7272,45.6881,45.7272,28388.0
2025-02-10 13:40:00,46.78,46.84,46.77,46.82,26989.0,45.7272,45.7859,45.7174,45.7663,26989.0
2025-02-10 13:45:00,46.81,46.82,46.79,46.8,35226.0,45.7565,45.7663,45.737,45.7468,35226.0
2025-02-10 13:50:00,46.8,46.87,46.8,46.86,36994.0,45.7468,45.8152,45.7468,45.8054,36994.0
2025-02-10 13:55:00,46.86,46.92,46.86,46.89,21795.0,45.8054,45.8641,45.8054,45.8347,21795.0
2025-02-10 14:00:00,46.88,46.89,46.85,46.88,18248.0,45.825,45.8347,45.7956,45.825,18248.0
2025-02-10 14:05:00,46.88,46.88,46.85,46.86,20752.0,45.825,45.825,45.7956,45.8054,20752.0
2025-02-10 14:10:00,46.86,46.9,46.85,46.89,29311.0,45.8054,45.8445,45.7956,45.8347,29311.0
2025-02-10 14:15:00,46.89,46.92,46.88,46.91,24925.0,45.8347,45.8641,45.825,45.8543,24925.0
2025-02-10 14:20:00,46.91,46.93,46.88,46.9,29974.0,45.8543,45.8738,45.825,45.8445,29974.0
2025-02-10 14:25:00,46.91,46.91,46.87,46.9,44844.0,45.8543,45.8543,45.8152,45.8445,44844.0
2025-02-10 14:30:00,46.9,46.95,46.89,46.9,38160.0,45.8445,45.8934,45.8347,45.8445,38160.0
2025-02-10 14:35:00,46.89,46.9,46.86,46.87,25147.0,45.8347,45.8445,45.8054,45.8152,25147.0
2025-02-10 14:40:00,46.86,46.87,46.82,46.84,23445.0,45.8054,45.8152,45.7663,45.7859,23445.0
2025-02-10 14:45:00,46.83,46.86,46.83,46.85,25912.0,45.7761,45.8054,45.7761,45.7956,25912.0
2025-02-10 14:50:00,46.86,46.86,46.83,46.86,14884.0,45.8054,45.8054,45.7761,45.8054,14884.0
2025-02-10 14:55:00,46.85,46.86,46.82,46.83,31601.0,45.7956,45.8054,45.7663,45.7761,31601.0
2025-02-10 15:00:00,46.83,46.87,46.8,46.86,89218.0,45.7761,45.8152,45.7468,45.8054,89218.0
2025-02-10 15:05:00,46.86,46.91,46.85,46.89,39564.0,45.8054,45.8543,45.7956,45.8347,39564.0
2025-02-10 15:10:00,46.89,46.91,46.88,46.89,38763.0,45.8347,45.8543,45.825,45.8347,38763.0
2025-02-10 15:15:00,46.89,46.89,46.82,46.84,36520.0,45.8347,45.8347,45.7663,45.7859,36520.0
2025-02-10 15:20:00,46.84,46.85,46.81,46.84,45659.0,45.7859,45.7956,45.7565,45.7859,45659.0
2025-02-10 15:25:00,46.84,46.89,46.84,46.89,40612.0,45.7859,45.8347,45.7859,45.8347,40612.0
2025-02-10 15:30:00,46.89,46.89,46.84,46.88,38394.0,45.8347,45.8347,45.7859,45.825,38394.0
2025-02-10 15:35:00,46.88,46.89,46.84,46.89,43787.0,45.825,45.8347,45.7859,45.8347,43787.0
2025-02-10 15:40:00,46.89,46.98,46.88,46.96,58183.0,45.8347,45.9227,45.825,45.9032,58183.0
2025-02-10 15:45:00,46.96,46.96,46.89,46.93,89926.0,45.9032,45.9032,45.8347,45.8738,89926.0
2025-02-10 15:50:00,46.93,46.99,46.91,46.94,296990.0,45.8738,45.9325,45.8543,45.8836,296990.0
2025-02-10 15:55:00,46.94,46.95,46.85,46.88,856640.0,45.8836,45.8934,45.7956,45.825,856640.0
2025-02-11 09:30:00,46.69,46.78,46.46,46.59,89642.0,45.6392,45.7272,45.4144,45.5415,89642.0
2025-02-11 09:35:00,46.59,46.69,46.55,46.66,59221.0,45.5415,45.6392,45.5024,45.6099,59221.0
2025-02-11 09:40:00,46.67,46.77,46.67,46.7,114180.0,45.6197,45.7174,45.6197,45.649,114180.0
2025-02-11 09:45:00,46.7,46.82,46.66,46.82,66722.0,45.649,45.7663,45.6099,45.7663,66722.0
2025-02-11 09:50:00,46.81,46.87,46.8,46.85,23976.0,45.7565,45.8152,45.7468,45.7956,23976.0
2025-02-11 09:55:00,46.87,46.94,46.83,46.93,32470.0,45.8152,45.8836,45.7761,45.8738,32470.0
2025-02-11 10:00:00,46.93,46.95,46.85,46.88,56398.0,45.8738,45.8934,45.7956,45.825,56398.0
2025-02-11 10:05:00,46.87,46.92,46.83,46.91,34436.0,45.8152,45.8641,45.7761,45.8543,34436.0
2025-02-11 10:10:00,46.91,46.94,46.89,46.92,32718.0,45.8543,45.8836,45.8347,45.8641,32718.0
2025-02-11 10:15:00,46.92,46.95,46.82,46.84,64391.0,45.8641,45.8934,45.7663,45.7859,64391.0
2025-02-11 10:20:00,46.84,46.95,46.83,46.93,64410.0,45.7859,45.8934,45.7761,45.8738,64410.0
2025-02-11 10:25:00,46.94,46.94,46.86,46.9,25639.0,45.8836,45.8836,45.8054,45.8445,25639.0
2025-02-11 10:30:00,46.9,46.92,46.88,46.91,126833.0,45.8445,45.8641,45.825,45.8543,126833.0
2025-02-11 10:35:00,46.91,47.05,46.9,47.03,102219.0,45.8543,45.9911,45.8445,45.9716,102219.0
2025-02-11 10:40:00,47.03,47.11,46.95,46.98,170494.0,45.9716,46.0498,45.8934,45.9227,170494.0
2025-02-11 10:45:00,46.98,47.05,46.96,46.99,46880.0,45.9227,45.9911,45.9032,45.9325,46880.0
2025-02-11 10:50:00,47.0,47.05,46.99,47.04,45852.0,45.9423,45.9911,45.9325,45.9814,45852.0
2025-02-11 10:55:00,47.04,47.05,46.99,47.03,130729.0,45.9814,45.9911,45.9325,45.9716,130729.0
2025-02-11 11:00:00,47.03,47.19,47.02,47.18,53184.0,45.9716,46.128,45.9618,46.1182,53184.0
2025-02-11 11:05:00,47.18,47.23,47.17,47.21,37880.0,46.1182,46.1671,46.1084,46.1475,37880.0
2025-02-11 11:10:00,47.21,47.22,47.18,47.22,13435.0,46.1475,46.1573,46.1182,46.1573,13435.0
2025-02-11 11:15:00,47.22,47.28,47.21,47.25,19046.0,46.1573,46.216,46.1475,46.1866,19046.0
2025-02-11 11:20:00,47.25,47.3,47.22,47.28,65557.0,46.1866,46.2355,46.1573,46.216,65557.0
2025-02-11 11:25:00,47.28,47.29,47.18,47.19,66395.0,46.216,46.2257,46.1182,46.128,66395.0
2025-02-11 11:30:00,47.19,47.32,47.19,47.32,111746.0,46.128,46.2551,46.128,46.2551,111746.0
2025-02-11 11:35:00,47.32,47.38,47.31,47.35,94616.0,46.2551,46.3137,46.2453,46.2844,94616.0
2025-02-11 11:40:00,47.34,47.39,47.33,47.39,142240.0,46.2746,46.3235,46.2648,46.3235,142240.0
2025-02-11 11:45:00,47.38,47.41,47.35,47.41,41525.0,46.3137,46.343,46.2844,46.343,41525.0
2025-02-11 11:50:00,47.41,47.42,47.36,47.37,89537.0,46.343,46.3528,46.2942,46.3039,89537.0
2025-02-11 11:55:00,47.37,47.42,47.36,47.39,114857.0,46.3039,46.3528,46.2942,46.3235,114857.0
2025-02-11 12:00:00,47.38,47.44,47.36,47.44,44457.0,46.3137,46.3724,46.2942,46.3724,44457.0
2025-02-11 12:05:00,47.43,47.58,47.42,47.58,83648.0,46.3626,46.5092,46.3528,46.5092,83648.0
2025-02-11 12:10:00,47.58,47.67,47.55,47.64,101369.0,46.5092,46.5972,46.4799,46.5679,101369.0
2025-02-11 12:15:00,47.65,47.67,47.63,47.65,46943.0,46.5776,46.5972,46.5581,46.5776,46943.0
2025-02-11 12:20:00,47.65,47.67,47.62,47.64,36328.0,46.5776,46.5972,46.5483,46.5679,36328.0
2025-02-11 12:25:00,47.63,47.66,47.6,47.61,47743.0,46.5581,46.5874,46.5288,46.5385,47743.0
2025-02-11 12:30:00,47.61,47.63,47.59,47.61,25344.0,46.5385,46.5581,46.519,46.5385,25344.0
2025-02-11 12:35:00,47.61,47.64,47.58,47.62,43304.0,46.5385,46.5679,46.5092,46.5483,43304.0
2025-02-11 12:40:00,47.62,47.65,47.61,47.63,24166.0,46.5483,46.5776,46.5385,46.5581,24166.0
2025-02-11 12:45:00,47.63,47.66,47.58,47.58,53259.0,46.5581,46.5874,46.5092,46.5092,53259.0
2025-02-11 12:50:00,47.58,47.6,47.55,47.59,60182.0,46.5092,46.5288,46.4799,46.519,60182.0
2025-02-11 12:55:00,47.58,47.59,47.54,47.54,58840.0,46.5092,46.519,46.4701,46.4701,58840.0
2025-02-11 13:00:00,47.55,47.57,47.5,47.53,27899.0,46.4799,46.4994,46.431,46.4603,27899.0
2025-02-11 13:05:00,47.53,47.56,47.52,47.55,28486.0,46.4603,46.4897,46.4506,46.4799,28486.0
2025-02-11 13:10:00,47.56,47.62,47.54,47.59,42804.0,46.4897,46.5483,46.4701,46.519,42804.0
2025-02-11 13:15:00,47.59,47.59,47.51,47.52,24312.0,46.519,46.519,46.4408,46.4506,24312.0
2025-02-11 13:20:00,47.52,47.53,47.5,47.5,21136.0,46.4506,46.4603,46.431,46.431,21136.0
2025-02-11 13:25:00,47.51,47.51,47.45,47.46,23625.0,46.4408,46.4408,46.3821,46.3919,23625.0
2025-02-11 13:30:00,47.45,47.51,47.44,47.48,63096.0,46.3821,46.4408,46.3724,46.4115,63096.0
2025-02-11 13:35:00,47.49,47.5,47.46,47.47,28258.0,46.4212,46.431,46.3919,46.4017,28258.0
2025-02-11 13:40:00,47.46,47.5,47.45,47.47,44930.0,46.3919,46.431,46.3821,46.4017,44930.0
2025-02-11 13:45:00,47.48,47.53,47.44,47.49,56099.0,46.4115,46.4603,46.3724,46.4212,56099.0
2025-02-11 13:50:00,47.49,47.51,47.47,47.48,36785.0,46.4212,46.4408,46.4017,46.4115,36785.0
2025-02-11 13:55:00,47.48,47.49,47.46,47.48,23461.0,46.4115,46.4212,46.3919,46.4115,23461.0
2025-02-11 14:00:00,47.49,47.49,47.46,47.47,21922.0,46.4212,46.4212,46.3919,46.4017,21922.0
2025-02-11 14:05:00,47.48,47.49,47.45,47.48,25905.0,46.4115,46.4212,46.3821,46.4115,25905.0
2025-02-11 14:10:00,47.48,47.5,47.47,47.48,17802.0,46.4115,46.431,46.4017,46.4115,17802.0
2025-02-11 14:15:00,47.48,47.49,47.46,47.48,31028.0,46.4115,46.4212,46.3919,46.4115,31028.0
2025-02-11 14:20:00,47.48,47.52,47.47,47.5,31466.0,46.4115,46.4506,46.4017,46.431,31466.0
2025-02-11 14:25:00,47.49,47.51,47.47,47.48,59033.0,46.4212,46.4408,46.4017,46.4115,59033.0
2025-02-11 14:30:00,47.47,47.52,47.47,47.51,70877.0,46.4017,46.4506,46.4017,46.4408,70877.0
2025-02-11 14:35:00,47.51,47.54,47.49,47.54,47170.0,46.4408,46.4701,46.4212,46.4701,47170.0
2025-02-11 14:40:00,47.54,47.64,47.53,47.62,55995.0,46.4701,46.5679,46.4603,46.5483,55995.0
2025-02-11 14:45:00,47.62,47.63,47.61,47.63,26865.0,46.5483,46.5581,46.5385,46.5581,26865.0
2025-02-11 14:50:00,47.63,47.65,47.62,47.64,26173.0,46.5581,46.5776,46.5483,46.5679,26173.0
2025-02-11 14:55:00,47.64,47.66,47.6,47.63,50676.0,46.5679,46.5874,46.5288,46.5581,50676.0
2025-02-11 15:00:00,47.63,47.63,47.56,47.57,58606.0,46.5581,46.5581,46.4897,46.4994,58606.0
2025-02-11 15:05:00,47.56,47.56,47.49,47.51,45055.0,46.4897,46.4897,46.4212,46.4408,45055.0
2025-02-11 15:10:00,47.51,47.56,47.5,47.51,44696.0,46.4408,46.4897,46.431,46.4408,44696.0
2025-02-11 15:15:00,47.51,47.51,47.48,47.51,63369.0,46.4408,46.4408,46.4115,46.4408,63369.0
2025-02-11 15:20:00,47.51,47.58,47.49,47.57,136420.0,46.4408,46.5092,46.4212,46.4994,136420.0
2025-02-11 15:25:00,47.57,47.57,47.55,47.56,34840.0,46.4994,46.4994,46.4799,46.4897,34840.0
2025-02-11 15:30:00,47.55,47.66,47.55,47.63,60019.0,46.4799,46.5874,46.4799,46.5581,60019.0
2025-02-11 15:35:00,47.63,47.65,47.6,47.61,54490.0,46.5581,46.5776,46.5288,46.5385,54490.0
2025-02-11 15:40:00,47.6,47.66,47.58,47.63,60106.0,46.5288,46.5874,46.5092,46.5581,60106.0
2025-02-11 15:45:00,47.63,47.68,47.6,47.66,95333.0,46.5581,46.607,46.5288,46.5874,95333.0
2025-02-11 15:50:00,47.65,47.66,47.56,47.63,167177.0,46.5776,46.5874,46.4897,46.5581,167177.0
2025-02-11 15:55:00,47.63,47.64,47.58,47.61,495291.0,46.5581,46.5679,46.5092,46.5385,495291.0
2025-02-12 09:30:00,47.15,47.24,46.98,47.15,109853.0,46.0889,46.1769,45.9227,46.0889,109853.0
2025-02-12 09:35:00,47.15,47.26,47.1,47.24,90620.0,46.0889,46.1964,46.04,46.1769,90620.0
2025-02-12 09:40:00,47.23,47.25,47.05,47.07,50588.0,46.1671,46.1866,45.9911,46.0107,50588.0
2025-02-12 09:45:00,47.07,47.19,47.03,47.19,79274.0,46.0107,46.128,45.9716,46.128,79274.0
2025-02-12 09:50:00,47.19,47.32,47.16,47.32,60471.0,46.128,46.2551,46.0987,46.2551,60471.0
2025-02-12 09:55:00,47.32,47.38,47.28,47.38,50227.0,46.2551,46.3137,46.216,46.3137,50227.0
2025-02-12 10:00:00,47.37,47.38,47.19,47.21,55021.0,46.3039,46.3137,46.128,46.1475,55021.0
2025-02-12 10:05:00,47.22,47.38,47.22,47.27,55242.0,46.1573,46.3137,46.1573,46.2062,55242.0
2025-02-12 10:10:00,47.27,47.34,47.23,47.3,36895.0,46.2062,46.2746,46.1671,46.2355,36895.0
2025-02-12 10:15:00,47.3,47.36,47.28,47.3,79487.0,46.2355,46.2942,46.216,46.2355,79487.0
2025-02-12 10:20:00,47.3,47.32,47.21,47.25,69434.0,46.2355,46.2551,46.1475,46.1866,69434.0
2025-02-12 10:25:00,47.25,47.33,47.24,47.27,31782.0,46.1866,46.2648,46.1769,46.2062,31782.0
2025-02-12 10:30:00,47.26,47.26,47.18,47.23,44765.0,46.1964,46.1964,46.1182,46.1671,44765.0
2025-02-12 10:35:00,47.23,47.42,47.21,47.37,73228.0,46.1671,46.3528,46.1475,46.3039,73228.0
2025-02-12 10:40:00,47.38,47.47,47.33,47.47,46932.0,46.3137,46.4017,46.2648,46.4017,46932.0
2025-02-12 10:45:00,47.46,47.47,47.4,47.44,44718.0,46.3919,46.4017,46.3333,46.3724,44718.0
2025-02-12 10:50:00,47.45,47.47,47.38,47.45,35717.0,46.3821,46.4017,46.3137,46.3821,35717.0
2025-02-12 10:55:00,47.45,47.46,47.39,47.4,35624.0,46.3821,46.3919,46.3235,46.3333,35624.0
2025-02-12 11:00:00,47.4,47.4,47.27,47.28,27035.0,46.3333,46.3333,46.2062,46.216,27035.0
2025-02-12 11:05:00,47.27,47.28,47.2,47.22,35163.0,46.2062,46.216,46.1378,46.1573,35163.0
2025-02-12 11:10:00,47.22,47.23,47.1,47.1,63148.0,46.1573,46.1671,46.04,46.04,63148.0
2025-02-12 11:15:00,47.11,47.12,47.07,47.07,48415.0,46.0498,46.0596,46.0107,46.0107,48415.0
2025-02-12 11:20:00,47.08,47.09,47.01,47.03,42249.0,46.0205,46.0302,45.952,45.9716,42249.0
2025-02-12 11:25:00,47.02,47.1,46.99,47.09,196607.0,45.9618,46.04,45.9325,46.0302,196607.0
2025-02-12 11:30:00,47.09,47.12,47.04,47.06,87054.0,46.0302,46.0596,45.9814,46.0009,87054.0
2025-02-12 11:35:00,47.05,47.05,47.01,47.03,47803.0,45.9911,45.9911,45.952,45.9716,47803.0
2025-02-12 11:40:00,47.04,47.09,47.0,47.08,29942.0,45.9814,46.0302,45.9423,46.0205,29942.0
2025-02-12 11:45:00,47.08,47.13,47.03,47.12,23897.0,46.0205,46.0693,45.9716,46.0596,23897.0
2025-02-12 11:50:00,47.13,47.19,47.11,47.18,24938.0,46.0693,46.128,46.0498,46.1182,24938.0
2025-02-12 11:55:00,47.18,47.21,47.15,47.2,23610.0,46.1182,46.1475,46.0889,46.1378,23610.0
2025-02-12 12:00:00,47.19,47.24,47.14,47.22,110729.0,46.128,46.1769,46.0791,46.1573,110729.0
2025-02-12 12:05:00,47.22,47.24,47.18,47.22,34109.0,46.1573,46.1769,46.1182,46.1573,34109.0
2025-02-12 12:10:00,47.22,47.38,47.21,47.37,43776.0,46.1573,46.3137,46.1475,46.3039,43776.0
2025-02-12 12:15:00,47.36,47.43,47.35,47.42,30962.0,46.2942,46.3626,46.2844,46.3528,30962.0
2025-02-12 12:20:00,47.41,47.5,47.39,47.43,39583.0,46.343,46.431,46.3235,46.3626,39583.0
2025-02-12 12:25:00,47.43,47.46,47.41,47.42,31660.0,46.3626,46.3919,46.343,46.3528,31660.0
2025-02-12 12:30:00,47.41,47.44,47.35,47.37,30918.0,46.343,46.3724,46.2844,46.3039,30918.0
2025-02-12 12:35:00,47.37,47.41,47.35,47.36,19053.0,46.3039,46.343,46.2844,46.2942,19053.0
2025-02-12 12:40:00,47.36,47.36,47.31,47.35,24051.0,46.2942,46.2942,46.2453,46.2844,24051.0
2025-02-12 12:45:00,47.34,47.44,47.34,47.42,20379.0,46.2746,46.3724,46.2746,46.3528,20379.0
2025-02-12 12:50:00,47.43,47.45,47.41,47.44,42083.0,46.3626,46.3821,46.343,46.3724,42083.0
2025-02-12 12:55:00,47.42,47.46,47.41,47.42,25352.0,46.3528,46.3919,46.343,46.3528,25352.0
2025-02-12 13:00:00,47.42,47.42,47.35,47.37,27666.0,46.3528,46.3528,46.2844,46.3039,27666.0
2025-02-12 13:05:00,47.37,47.39,47.31,47.32,27306.0,46.3039,46.3235,46.2453,46.2551,27306.0
2025-02-12 13:10:00,47.32,47.39,47.29,47.39,29050.0,46.2551,46.3235,46.2257,46.3235,29050.0
2025-02-12 13:15:00,47.39,47.39,47.34,47.35,18459.0,46.3235,46.3235,46.2746,46.2844,18459.0
2025-02-12 13:20:00,47.36,47.38,47.3,47.31,23589.0,46.2942,46.3137,46.2355,46.2453,23589.0
2025-02-12 13:25:00,47.32,47.34,47.29,47.3,17957.0,46.2551,46.2746,46.2257,46.2355,17957.0
2025-02-12 13:30:00,47.3,47.35,47.29,47.33,28584.0,46.2355,46.2844,46.2257,46.2648,28584.0
2025-02-12 13:35:00,47.33,47.4,47.31,47.38,14379.0,46.2648,46.3333,46.2453,46.3137,14379.0
2025-02-12 13:40:00,47.38,47.4,47.36,47.38,37695.0,46.3137,46.3333,46.2942,46.3137,37695.0
2025-02-12 13:45:00,47.39,47.43,47.37,47.41,24034.0,46.3235,46.3626,46.3039,46.343,24034.0
2025-02-12 13:50:00,47.41,47.43,47.41,47.43,12707.0,46.343,46.3626,46.343,46.3626,12707.0
2025-02-12 13:55:00,47.43,47.43,47.4,47.41,12125.0,46.3626,46.3626,46.3333,46.343,12125.0
2025-02-12 14:00:00,47.41,47.43,47.38,47.39,34376.0,46.343,46.3626,46.3137,46.3235,34376.0
2025-02-12 14:05:00,47.4,47.43,47.37,47.41,13808.0,46.3333,46.3626,46.3039,46.343,13808.0
2025-02-12 14:10:00,47.41,47.41,47.37,47.38,23779.0,46.343,46.343,46.3039,46.3137,23779.0
2025-02-12 14:15:00,47.38,47.38,47.34,47.36,40293.0,46.3137,46.3137,46.2746,46.2942,40293.0
2025-02-12 14:20:00,47.36,47.42,47.34,47.39,38586.0,46.2942,46.3528,46.2746,46.3235,38586.0
2025-02-12 14:25:00,47.39,47.39,47.33,47.36,35902.0,46.3235,46.3235,46.2648,46.2942,35902.0
2025-02-12 14:30:00,47.36,47.44,47.35,47.44,15413.0,46.2942,46.3724,46.2844,46.3724,15413.0
2025-02-12 14:35:00,47.44,47.49,47.43,47.48,18272.0,46.3724,46.4212,46.3626,46.4115,18272.0
2025-02-12 14:40:00,47.49,47.49,47.44,47.47,21333.0,46.4212,46.4212,46.3724,46.4017,21333.0
2025-02-12 14:45:00,47.45,47.56,47.45,47.55,26973.0,46.3821,46.4897,46.3821,46.4799,26973.0
2025-02-12 14:50:00,47.55,47.55,47.5,47.51,26288.0,46.4799,46.4799,46.431,46.4408,26288.0
2025-02-12 14:55:00,47.51,47.52,47.49,47.51,34552.0,46.4408,46.4506,46.4212,46.4408,34552.0
2025-02-12 15:00:00,47.5,47.52,47.47,47.52,25928.0,46.431,46.4506,46.4017,46.4506,25928.0
2025-02-12 15:05:00,47.52,47.56,47.51,47.55,39546.0,46.4506,46.4897,46.4408,46.4799,39546.0
2025-02-12 15:10:00,47.54,47.6,47.54,47.58,26139.0,46.4701,46.5288,46.4701,46.5092,26139.0
2025-02-12 15:15:00,47.58,47.62,47.53,47.55,53190.0,46.5092,46.5483,46.4603,46.4799,53190.0
2025-02-12 15:20:00,47.55,47.56,47.52,47.54,47080.0,46.4799,46.4897,46.4506,46.4701,47080.0
2025-02-12 15:25:00,47.54,47.54,47.47,47.48,37753.0,46.4701,46.4701,46.4017,46.4115,37753.0
2025-02-12 15:30:00,47.48,47.49,47.42,47.44,37843.0,46.4115,46.4212,46.3528,46.3724,37843.0
2025-02-12 15:35:00,47.45,47.53,47.44,47.53,80445.0,46.3821,46.4603,46.3724,46.4603,80445.0
2025-02-12 15:40:00,47.53,47.55,47.5,47.52,54714.0,46.4603,46.4799,46.431,46.4506,54714.0
2025-02-12 15:45:00,47.51,47.54,47.49,47.49,82039.0,46.4408,46.4701,46.4212,46.4212,82039.0
2025-02-12 15:50:00,47.5,47.56,47.47,47.5,127423.0,46.431,46.4897,46.4017,46.431,127423.0
2025-02-12 15:55:00,47.5,47.56,47.49,47.5,401203.0,46.431,46.4897,46.4212,46.431,401203.0
2025-02-13 09:30:00,47.47,47.56,47.26,47.3,80643.0,46.4017,46.4897,46.1964,46.2355,80643.0
2025-02-13 09:35:00,47.3,47.35,47.14,47.28,40659.0,46.2355,46.2844,46.0791,46.216,40659.0
2025-02-13 09:40:00,47.28,47.38,47.26,47.38,26599.0,46.216,46.3137,46.1964,46.3137,26599.0
2025-02-13 09:45:00,47.36,47.4,47.31,47.32,34716.0,46.2942,46.3333,46.2453,46.2551,34716.0
2025-02-13 09:50:00,47.31,47.32,47.25,47.32,24552.0,46.2453,46.2551,46.1866,46.2551,24552.0
2025-02-13 09:55:00,47.32,47.33,47.18,47.29,42285.0,46.2551,46.2648,46.1182,46.2257,42285.0
2025-02-13 10:00:00,47.29,47.36,47.25,47.32,61475.0,46.2257,46.2942,46.1866,46.2551,61475.0
2025-02-13 10:05:00,47.33,47.35,47.27,47.29,26069.0,46.2648,46.2844,46.2062,46.2257,26069.0
2025-02-13 10:10:00,47.29,47.38,47.28,47.32,49193.0,46.2257,46.3137,46.216,46.2551,49193.0
2025-02-13 10:15:00,47.32,47.41,47.32,47.41,25161.0,46.2551,46.343,46.2551,46.343,25161.0
2025-02-13 10:20:00,47.41,47.42,47.32,47.34,41027.0,46.343,46.3528,46.2551,46.2746,41027.0
2025-02-13 10:25:00,47.35,47.36,47.28,47.31,32141.0,46.2844,46.2942,46.216,46.2453,32141.0
2025-02-13 10:30:00,47.32,47.32,47.22,47.22,29230.0,46.2551,46.2551,46.1573,46.1573,29230.0
2025-02-13 10:35:00,47.22,47.23,47.0,47.0,75926.0,46.1573,46.1671,45.9423,45.9423,75926.0
2025-02-13 10:40:00,47.01,47.02,46.89,46.9,78432.0,45.952,45.9618,45.8347,45.8445,78432.0
2025-02-13 10:45:00,46.9,47.03,46.84,46.98,78428.0,45.8445,45.9716,45.7859,45.9227,78428.0
2025-02-13 10:50:00,46.98,47.09,46.97,47.03,227068.0,45.9227,46.0302,45.9129,45.9716,227068.0
2025-02-13 10:55:00,47.04,47.17,47.03,47.15,153137.0,45.9814,46.1084,45.9716,46.0889,153137.0
2025-02-13 11:00:00,47.15,47.15,47.04,47.07,117718.0,46.0889,46.0889,45.9814,46.0107,117718.0
2025-02-13 11:05:00,47.07,47.12,47.05,47.05,35795.0,46.0107,46.0596,45.9911,45.9911,35795.0
2025-02-13 11:10:00,47.05,47.08,47.02,47.08,28928.0,45.9911,46.0205,45.9618,46.0205,28928.0
2025-02-13 11:15:00,47.08,47.15,47.07,47.14,26251.0,46.0205,46.0889,46.0107,46.0791,26251.0
2025-02-13 11:20:00,47.14,47.15,47.11,47.12,34555.0,46.0791,46.0889,46.0498,46.0596,34555.0
2025-02-13 11:25:00,47.12,47.15,47.1,47.1,39458.0,46.0596,46.0889,46.04,46.04,39458.0
2025-02-13 11:30:00,47.1,47.17,47.09,47.12,96092.0,46.04,46.1084,46.0302,46.0596,96092.0
2025-02-13 11:35:00,47.13,47.14,47.08,47.11,34820.0,46.0693,46.0791,46.0205,46.0498,34820.0
2025-02-13 11:40:00,47.11,47.13,47.04,47.05,62474.0,46.0498,46.0693,45.9814,45.9911,62474.0
2025-02-13 11:45:00,47.05,47.11,47.04,47.11,125571.0,45.9911,46.0498,45.9814,46.0498,125571.0
2025-02-13 11:50:00,47.11,47.22,47.11,47.17,42958.0,46.0498,46.1573,46.0498,46.1084,42958.0
2025-02-13 11:55:00,47.16,47.2,47.1,47.13,45604.0,46.0987,46.1378,46.04,46.0693,45604.0
2025-02-13 12:00:00,47.12,47.14,47.1,47.12,13097.0,46.0596,46.0791,46.04,46.0596,13097.0
2025-02-13 12:05:00,47.13,47.18,47.12,47.14,22392.0,46.0693,46.1182,46.0596,46.0791,22392.0
2025-02-13 12:10:00,47.14,47.16,47.13,47.14,37148.0,46.0791,46.0987,46.0693,46.0791,37148.0
2025-02-13 12:15:00,47.14,47.17,47.13,47.15,10536.0,46.0791,46.1084,46.0693,46.0889,10536.0
2025-02-13 12:20:00,47.16,47.19,47.15,47.16,28194.0,46.0987,46.128,46.0889,46.0987,28194.0
2025-02-13 12:25:00,47.16,47.16,47.11,47.15,40358.0,46.0987,46.0987,46.0498,46.0889,40358.0
2025-02-13 12:30:00,47.14,47.16,47.12,47.14,29612.0,46.0791,46.0987,46.0596,46.0791,29612.0
2025-02-13 12:35:00,47.14,47.14,47.06,47.07,45308.0,46.0791,46.0791,46.0009,46.0107,45308.0
2025-02-13 12:40:00,47.08,47.09,47.03,47.04,52997.0,46.0205,46.0302,45.9716,45.9814,52997.0
2025-02-13 12:45:00,47.05,47.11,47.04,47.08,22290.0,45.9911,46.0498,45.9814,46.0205,22290.0
2025-02-13 12:50:00,47.07,47.09,47.05,47.07,17930.0,46.0107,46.0302,45.9911,46.0107,17930.0
2025-02-13 12:55:00,47.08,47.08,47.02,47.04,19802.0,46.0205,46.0205,45.9618,45.9814,19802.0
2025-02-13 13:00:00,47.05,47.07,47.03,47.05,37949.0,45.9911,46.0107,45.9716,45.9911,37949.0
2025-02-13 13:05:00,47.05,47.05,47.0,47.01,11118.0,45.9911,45.9911,45.9423,45.952,11118.0
2025-02-13 13:10:00,47.02,47.06,47.01,47.05,15520.0,45.9618,46.0009,45.952,45.9911,15520.0
2025-02-13 13:15:00,47.05,47.08,47.03,47.03,22748.0,45.9911,46.0205,45.9716,45.9716,22748.0
2025-02-13 13:20:00,47.04,47.06,47.02,47.05,18875.0,45.9814,46.0009,45.9618,45.9911,18875.0
2025-02-13 13:25:00,47.05,47.07,47.04,47.07,25537.0,45.9911,46.0107,45.9814,46.0107,25537.0
2025-02-13 13:30:00,47.07,47.08,47.04,47.06,22062.0,46.0107,46.0205,45.9814,46.0009,22062.0
2025-02-13 13:35:00,47.05,47.1,47.05,47.1,20539.0,45.9911,46.04,45.9911,46.04,20539.0
2025-02-13 13:40:00,47.1,47.11,46.98,47.04,141685.0,46.04,46.0498,45.9227,45.9814,141685.0
2025-02-13 13:45:00,47.04,47.1,47.02,47.09,14037.0,45.9814,46.04,45.9618,46.0302,14037.0
2025-02-13 13:50:00,47.08,47.08,47.01,47.06,46710.0,46.0205,46.0205,45.952,46.0009,46710.0
2025-02-13 13:55:00,47.05,47.11,47.01,47.09,21833.0,45.9911,46.0498,45.952,46.0302,21833.0
2025-02-13 14:00:00,47.08,47.16,47.06,47.15,37165.0,46.0205,46.0987,46.0009,46.0889,37165.0
2025-02-13 14:05:00,47.16,47.21,47.13,47.19,26312.0,46.0987,46.1475,46.0693,46.128,26312.0
2025-02-13 14:10:00,47.19,47.2,47.14,47.15,85103.0,46.128,46.1378,46.0791,46.0889,85103.0
2025-02-13 14:15:00,47.17,47.24,47.16,47.23,20983.0,46.1084,46.1769,46.0987,46.1671,20983.0
2025-02-13 14:20:00,47.23,47.28,47.23,47.26,21719.0,46.1671,46.216,46.1671,46.1964,21719.0
2025-02-13 14:25:00,47.27,47.28,47.23,47.24,13551.0,46.2062,46.216,46.1671,46.1769,13551.0
2025-02-13 14:30:00,47.25,47.26,47.21,47.23,32399.0,46.1866,46.1964,46.1475,46.1671,32399.0
2025-02-13 14:35:00,47.23,47.29,47.22,47.26,16964.0,46.1671,46.2257,46.1573,46.1964,16964.0
2025-02-13 14:40:00,47.25,47.25,47.18,47.21,25864.0,46.1866,46.1866,46.1182,46.1475,25864.0
2025-02-13 14:45:00,47.2,47.26,47.19,47.25,34331.0,46.1378,46.1964,46.128,46.1866,34331.0
2025-02-13 14:50:00,47.24,47.3,47.24,47.25,23429.0,46.1769,46.2355,46.1769,46.1866,23429.0
2025-02-13 14:55:00,47.26,47.27,47.22,47.23,20558.0,46.1964,46.2062,46.1573,46.1671,20558.0
2025-02-13 15:00:00,47.23,47.3,47.22,47.28,23879.0,46.1671,46.2355,46.1573,46.216,23879.0
2025-02-13 15:05:00,47.27,47.33,47.26,47.3,21007.0,46.2062,46.2648,46.1964,46.2355,21007.0
2025-02-13 15:10:00,47.3,47.32,47.28,47.32,19158.0,46.2355,46.2551,46.216,46.2551,19158.0
2025-02-13 15:15:00,47.33,47.38,47.31,47.37,29781.0,46.2648,46.3137,46.2453,46.3039,29781.0
2025-02-13 15:20:00,47.37,47.37,47.32,47.33,28857.0,46.3039,46.3039,46.2551,46.2648,28857.0
2025-02-13 15:25:00,47.33,47.37,47.31,47.36,40285.0,46.2648,46.3039,46.2453,46.2942,40285.0
2025-02-13 15:30:00,47.36,47.38,47.34,47.38,54178.0,46.2942,46.3137,46.2746,46.3137,54178.0
2025-02-13 15:35:00,47.38,47.41,47.36,47.41,44584.0,46.3137,46.343,46.2942,46.343,44584.0
2025-02-13 15:40:00,47.41,47.41,47.36,47.37,31076.0,46.343,46.343,46.2942,46.3039,31076.0
2025-02-13 15:45:00,47.37,47.38,47.33,47.37,66886.0,46.3039,46.3137,46.2648,46.3039,66886.0
2025-02-13 15:50:00,47.38,47.43,47.33,47.39,112347.0,46.3137,46.3626,46.2648,46.3235,112347.0
2025-02-13 15:55:00,47.39,47.44,47.31,47.39,511696.0,46.3235,46.3724,46.2453,46.3235,511696.0
2025-02-14 09:30:00,47.56,47.7,47.5,47.59,74299.0,46.4897,46.6265,46.431,46.519,74299.0
2025-02-14 09:35:00,47.58,47.76,47.53,47.74,35260.0,46.5092,46.6852,46.4603,46.6656,35260.0
2025-02-14 09:40:00,47.76,48.02,47.75,48.02,66826.0,46.6852,46.9393,46.6754,46.9393,66826.0
2025-02-14 09:45:00,48.02,48.05,47.93,47.99,40881.0,46.9393,46.9686,46.8513,46.91,40881.0
2025-02-14 09:50:00,47.98,48.0,47.88,47.91,21648.0,46.9002,46.9198,46.8025,46.8318,21648.0
2025-02-14 09:55:00,47.9,47.99,47.88,47.98,21602.0,46.822,46.91,46.8025,46.9002,21602.0
2025-02-14 10:00:00,47.99,48.0,47.92,47.96,23473.0,46.91,46.9198,46.8416,46.8807,23473.0
2025-02-14 10:05:00,47.97,47.98,47.9,47.95,49294.0,46.8904,46.9002,46.822,46.8709,49294.0
2025-02-14 10:10:00,47.94,47.95,47.79,47.8,76050.0,46.8611,46.8709,46.7145,46.7243,76050.0
2025-02-14 10:15:00,47.81,47.81,47.72,47.75,32196.0,46.734,46.734,46.6461,46.6754,32196.0
2025-02-14 10:20:00,47.75,47.8,47.72,47.72,63762.0,46.6754,46.7243,46.6461,46.6461,63762.0
2025-02-14 10:25:00,47.72,47.81,47.7,47.78,38761.0,46.6461,46.734,46.6265,46.7047,38761.0
2025-02-14 10:30:00,47.78,47.87,47.76,47.84,64530.0,46.7047,46.7927,46.6852,46.7634,64530.0
2025-02-14 10:35:00,47.84,47.85,47.78,47.82,62417.0,46.7634,46.7731,46.7047,46.7438,62417.0
2025-02-14 10:40:00,47.82,47.83,47.79,47.8,26494.0,46.7438,46.7536,46.7145,46.7243,26494.0
2025-02-14 10:45:00,47.8,47.83,47.76,47.83,38088.0,46.7243,46.7536,46.6852,46.7536,38088.0
2025-02-14 10:50:00,47.83,47.85,47.75,47.79,36925.0,46.7536,46.7731,46.6754,46.7145,36925.0
2025-02-14 10:55:00,47.81,47.82,47.74,47.75,39554.0,46.734,46.7438,46.6656,46.6754,39554.0
2025-02-14 11:00:00,47.74,47.86,47.73,47.85,27978.0,46.6656,46.7829,46.6558,46.7731,27978.0
2025-02-14 11:05:00,47.86,47.87,47.83,47.84,39744.0,46.7829,46.7927,46.7536,46.7634,39744.0
2025-02-14 11:10:00,47.85,47.86,47.76,47.77,27808.0,46.7731,46.7829,46.6852,46.6949,27808.0
2025-02-14 11:15:00,47.76,47.76,47.71,47.72,33341.0,46.6852,46.6852,46.6363,46.6461,33341.0
2025-02-14 11:20:00,47.73,47.74,47.66,47.66,40073.0,46.6558,46.6656,46.5874,46.5874,40073.0
2025-02-14 11:25:00,47.66,47.7,47.64,47.65,39563.0,46.5874,46.6265,46.5679,46.5776,39563.0
2025-02-14 11:30:00,47.64,47.67,47.61,47.65,29277.0,46.5679,46.5972,46.5385,46.5776,29277.0
2025-02-14 11:35:00,47.65,47.71,47.63,47.68,28841.0,46.5776,46.6363,46.5581,46.607,28841.0
2025-02-14 11:40:00,47.7,47.75,47.7,47.73,17288.0,46.6265,46.6754,46.6265,46.6558,17288.0
2025-02-14 11:45:00,47.73,47.76,47.68,47.71,22568.0,46.6558,46.6852,46.607,46.6363,22568.0
2025-02-14 11:50:00,47.71,47.76,47.7,47.75,15896.0,46.6363,46.6852,46.6265,46.6754,15896.0
2025-02-14 11:55:00,47.75,47.77,47.72,47.76,19236.0,46.6754,46.6949,46.6461,46.6852,19236.0
2025-02-14 12:00:00,47.75,47.77,47.71,47.72,13233.0,46.6754,46.6949,46.6363,46.6461,13233.0
2025-02-14 12:05:00,47.73,47.75,47.71,47.72,15647.0,46.6558,46.6754,46.6363,46.6461,15647.0
2025-02-14 12:10:00,47.71,47.72,47.67,47.71,24145.0,46.6363,46.6461,46.5972,46.6363,24145.0
2025-02-14 12:15:00,47.71,47.76,47.7,47.71,42271.0,46.6363,46.6852,46.6265,46.6363,42271.0
2025-02-14 12:20:00,47.72,47.74,47.7,47.72,9665.0,46.6461,46.6656,46.6265,46.6461,9665.0
2025-02-14 12:25:00,47.73,47.73,47.69,47.72,27802.0,46.6558,46.6558,46.6167,46.6461,27802.0
2025-02-14 12:30:00,47.73,47.77,47.72,47.77,22443.0,46.6558,46.6949,46.6461,46.6949,22443.0
2025-02-14 12:35:00,47.76,47.78,47.73,47.74,18501.0,46.6852,46.7047,46.6558,46.6656,18501.0
2025-02-14 12:40:00,47.75,47.76,47.71,47.75,11798.0,46.6754,46.6852,46.6363,46.6754,11798.0
2025-02-14 12:45:00,47.75,47.75,47.69,47.73,38722.0,46.6754,46.6754,46.6167,46.6558,38722.0
2025-02-14 12:50:00,47.73,47.75,47.71,47.75,14408.0,46.6558,46.6754,46.6363,46.6754,14408.0
2025-02-14 12:55:00,47.75,47.75,47.7,47.71,28464.0,46.6754,46.6754,46.6265,46.6363,28464.0
2025-02-14 13:00:00,47.71,47.71,47.64,47.65,17408.0,46.6363,46.6363,46.5679,46.5776,17408.0
2025-02-14 13:05:00,47.65,47.66,47.58,47.58,45224.0,46.5776,46.5874,46.5092,46.5092,45224.0
2025-02-14 13:10:00,47.59,47.61,47.56,47.59,56769.0,46.519,46.5385,46.4897,46.519,56769.0
2025-02-14 13:15:00,47.59,47.66,47.59,47.65,16691.0,46.519,46.5874,46.519,46.5776,16691.0
2025-02-14 13:20:00,47.64,47.68,47.63,47.67,17732.0,46.5679,46.607,46.5581,46.5972,17732.0
2025-02-14 13:25:00,47.67,47.67,47.61,47.63,14345.0,46.5972,46.5972,46.5385,46.5581,14345.0
2025-02-14 13:30:00,47.63,47.71,47.62,47.7,28925.0,46.5581,46.6363,46.5483,46.6265,28925.0
2025-02-14 13:35:00,47.7,47.7,47.66,47.69,14193.0,46.6265,46.6265,46.5874,46.6167,14193.0
2025-02-14 13:40:00,47.69,47.7,47.67,47.68,14140.0,46.6167,46.6265,46.5972,46.607,14140.0
2025-02-14 13:45:00,47.68,47.73,47.67,47.73,24406.0,46.607,46.6558,46.5972,46.6558,24406.0
2025-02-14 13:50:00,47.72,47.74,47.7,47.7,22800.0,46.6461,46.6656,46.6265,46.6265,22800.0
2025-02-14 13:55:00,47.7,47.71,47.69,47.7,14329.0,46.6265,46.6363,46.6167,46.6265,14329.0
2025-02-14 14:00:00,47.7,47.76,47.68,47.76,29094.0,46.6265,46.6852,46.607,46.6852,29094.0
2025-02-14 14:05:00,47.76,47.76,47.71,47.72,17386.0,46.6852,46.6852,46.6363,46.6461,17386.0
2025-02-14 14:10:00,47.72,47.74,47.71,47.72,16061.0,46.6461,46.6656,46.6363,46.6461,16061.0
2025-02-14 14:15:00,47.72,47.72,47.64,47.66,41142.0,46.6461,46.6461,46.5679,46.5874,41142.0
2025-02-14 14:20:00,47.66,47.69,47.62,47.69,29319.0,46.5874,46.6167,46.5483,46.6167,29319.0
2025-02-14 14:25:00,47.69,47.7,47.67,47.7,20943.0,46.6167,46.6265,46.5972,46.6265,20943.0
2025-02-14 14:30:00,47.7,47.73,47.69,47.72,24599.0,46.6265,46.6558,46.6167,46.6461,24599.0
2025-02-14 14:35:00,47.72,47.74,47.7,47.73,25311.0,46.6461,46.6656,46.6265,46.6558,25311.0
2025-02-14 14:40:00,47.73,47.74,47.71,47.73,23292.0,46.6558,46.6656,46.6363,46.6558,23292.0
2025-02-14 14:45:00,47.73,47.76,47.72,47.73,21794.0,46.6558,46.6852,46.6461,46.6558,21794.0
2025-02-14 14:50:00,47.73,47.76,47.73,47.76,23822.0,46.6558,46.6852,46.6558,46.6852,23822.0
2025-02-14 14:55:00,47.76,47.76,47.72,47.73,33506.0,46.6852,46.6852,46.6461,46.6558,33506.0
2025-02-14 15:00:00,47.73,47.75,47.72,47.75,25127.0,46.6558,46.6754,46.6461,46.6754,25127.0
2025-02-14 15:05:00,47.75,47.77,47.74,47.76,45913.0,46.6754,46.6949,46.6656,46.6852,45913.0
2025-02-14 15:10:00,47.76,47.77,47.71,47.75,64159.0,46.6852,46.6949,46.6363,46.6754,64159.0
2025-02-14 15:15:00,47.75,47.78,47.74,47.76,30081.0,46.6754,46.7047,46.6656,46.6852,30081.0
2025-02-14 15:20:00,47.76,47.77,47.7,47.71,40751.0,46.6852,46.6949,46.6265,46.6363,40751.0
2025-02-14 15:25:00,47.71,47.71,47.62,47.63,38516.0,46.6363,46.6363,46.5483,46.5581,38516.0
2025-02-14 15:30:00,47.63,47.65,47.6,47.65,37110.0,46.5581,46.5776,46.5288,46.5776,37110.0
2025-02-14 15:35:00,47.65,47.66,47.62,47.64,27642.0,46.5776,46.5874,46.5483,46.5679,27642.0
2025-02-14 15:40:00,47.65,47.65,47.6,47.61,49383.0,46.5776,46.5776,46.5288,46.5385,49383.0
2025-02-14 15:45:00,47.61,47.61,47.53,47.58,67792.0,46.5385,46.5385,46.4603,46.5092,67792.0
2025-02-14 15:50:00,47.59,47.73,47.58,47.7,148248.0,46.519,46.6558,46.5092,46.6265,148248.0
2025-02-14 15:55:00,47.71,47.77,47.7,47.73,348474.0,46.6363,46.6949,46.6265,46.6558,348474.0
2025-02-18 09:30:00,47.88,47.88,47.61,47.73,172847.0,46.8025,46.8025,46.5385,46.6558,172847.0
2025-02-18 09:35:00,47.74,47.78,47.64,47.67,42425.0,46.6656,46.7047,46.5679,46.5972,42425.0
2025-02-18 09:40:00,47.67,47.69,47.61,47.66,44115.0,46.5972,46.6167,46.5385,46.5874,44115.0
2025-02-18 09:45:00,47.66,47.84,47.66,47.8,68939.0,46.5874,46.7634,46.5874,46.7243,68939.0
2025-02-18 09:50:00,47.81,47.82,47.69,47.7,39391.0,46.734,46.7438,46.6167,46.6265,39391.0
2025-02-18 09:55:00,47.7,47.72,47.67,47.69,28703.0,46.6265,46.6461,46.5972,46.6167,28703.0
2025-02-18 10:00:00,47.68,47.71,47.62,47.66,101745.0,46.607,46.6363,46.5483,46.5874,101745.0
2025-02-18 10:05:00,47.66,47.68,47.61,47.63,38642.0,46.5874,46.607,46.5385,46.5581,38642.0
2025-02-18 10:10:00,47.63,47.66,47.61,47.62,38477.0,46.5581,46.5874,46.5385,46.5483,38477.0
2025-02-18 10:15:00,47.62,47.64,47.57,47.62,36715.0,46.5483,46.5679,46.4994,46.5483,36715.0
2025-02-18 10:20:00,47.62,47.62,47.56,47.6,72403.0,46.5483,46.5483,46.4897,46.5288,72403.0
2025-02-18 10:25:00,47.61,47.74,47.59,47.73,35037.0,46.5385,46.6656,46.519,46.6558,35037.0
2025-02-18 10:30:00,47.73,47.78,47.7,47.78,28190.0,46.6558,46.7047,46.6265,46.7047,28190.0
2025-02-18 10:35:00,47.78,47.88,47.78,47.86,30431.0,46.7047,46.8025,46.7047,46.7829,30431.0
2025-02-18 10:40:00,47.86,47.87,47.76,47.79,95363.0,46.7829,46.7927,46.6852,46.7145,95363.0
2025-02-18 10:45:00,47.8,47.83,47.78,47.83,42121.0,46.7243,46.7536,46.7047,46.7536,42121.0
2025-02-18 10:50:00,47.84,47.9,47.73,47.74,34894.0,46.7634,46.822,46.6558,46.6656,34894.0
2025-02-18 10:55:00,47.75,47.77,47.69,47.72,54268.0,46.6754,46.6949,46.6167,46.6461,54268.0
2025-02-18 11:00:00,47.71,47.72,47.68,47.7,22977.0,46.6363,46.6461,46.607,46.6265,22977.0
2025-02-18 11:05:00,47.71,47.71,47.67,47.7,55811.0,46.6363,46.6363,46.5972,46.6265,55811.0
2025-02-18 11:10:00,47.7,47.71,47.67,47.69,20595.0,46.6265,46.6363,46.5972,46.6167,20595.0
2025-02-18 11:15:00,47.69,47.72,47.64,47.66,29445.0,46.6167,46.6461,46.5679,46.5874,29445.0
2025-02-18 11:20:00,47.65,47.68,47.61,47.65,27024.0,46.5776,46.607,46.5385,46.5776,27024.0
2025-02-18 11:25:00,47.65,47.65,47.59,47.59,29758.0,46.5776,46.5776,46.519,46.519,29758.0
2025-02-18 11:30:00,47.6,47.64,47.58,47.58,23973.0,46.5288,46.5679,46.5092,46.5092,23973.0
2025-02-18 11:35:00,47.58,47.63,47.58,47.63,21303.0,46.5092,46.5581,46.5092,46.5581,21303.0
2025-02-18 11:40:00,47.63,47.67,47.61,47.66,27111.0,46.5581,46.5972,46.5385,46.5874,27111.0
2025-02-18 11:45:00,47.67,47.7,47.63,47.7,55386.0,46.5972,46.6265,46.5581,46.6265,55386.0
2025-02-18 11:50:00,47.7,47.7,47.66,47.68,39283.0,46.6265,46.6265,46.5874,46.607,39283.0
2025-02-18 11:55:00,47.68,47.75,47.66,47.72,70106.0,46.607,46.6754,46.5874,46.6461,70106.0
2025-02-18 12:00:00,47.73,47.77,47.69,47.76,20365.0,46.6558,46.6949,46.6167,46.6852,20365.0
2025-02-18 12:05:00,47.75,47.79,47.75,47.77,15207.0,46.6754,46.7145,46.6754,46.6949,15207.0
2025-02-18 12:10:00,47.76,47.8,47.75,47.8,15020.0,46.6852,46.7243,46.6754,46.7243,15020.0
2025-02-18 12:15:00,47.8,47.82,47.76,47.82,80438.0,46.7243,46.7438,46.6852,46.7438,80438.0
2025-02-18 12:20:00,47.82,47.85,47.77,47.77,60191.0,46.7438,46.7731,46.6949,46.6949,60191.0
2025-02-18 12:25:00,47.76,47.79,47.75,47.78,31436.0,46.6852,46.7145,46.6754,46.7047,31436.0
2025-02-18 12:30:00,47.77,47.82,47.75,47.8,31343.0,46.6949,46.7438,46.6754,46.7243,31343.0
2025-02-18 12:35:00,47.79,47.8,47.74,47.75,22315.0,46.7145,46.7243,46.6656,46.6754,22315.0
2025-02-18 12:40:00,47.75,47.8,47.74,47.78,15424.0,46.6754,46.7243,46.6656,46.7047,15424.0
2025-02-18 12:45:00,47.79,47.85,47.78,47.84,19523.0,46.7145,46.7731,46.7047,46.7634,19523.0
2025-02-18 12:50:00,47.84,47.85,47.82,47.82,39975.0,46.7634,46.7731,46.7438,46.7438,39975.0
2025-02-18 12:55:00,47.82,47.84,47.79,47.79,32371.0,46.7438,46.7634,46.7145,46.7145,32371.0
2025-02-18 13:00:00,47.8,47.85,47.79,47.83,33664.0,46.7243,46.7731,46.7145,46.7536,33664.0
2025-02-18 13:05:00,47.82,47.87,47.82,47.84,29351.0,46.7438,46.7927,46.7438,46.7634,29351.0
2025-02-18 13:10:00,47.85,47.89,47.84,47.89,20525.0,46.7731,46.8122,46.7634,46.8122,20525.0
2025-02-18 13:15:00,47.89,47.91,47.87,47.88,19647.0,46.8122,46.8318,46.7927,46.8025,19647.0
2025-02-18 13:20:00,47.88,47.93,47.86,47.93,36847.0,46.8025,46.8513,46.7829,46.8513,36847.0
2025-02-18 13:25:00,47.93,47.95,47.92,47.94,14346.0,46.8513,46.8709,46.8416,46.8611,14346.0
2025-02-18 13:30:00,47.94,47.98,47.93,47.97,16535.0,46.8611,46.9002,46.8513,46.8904,16535.0
2025-02-18 13:35:00,47.97,47.98,47.93,47.97,64486.0,46.8904,46.9002,46.8513,46.8904,64486.0
2025-02-18 13:40:00,47.97,48.0,47.96,47.97,25136.0,46.8904,46.9198,46.8807,46.8904,25136.0
2025-02-18 13:45:00,47.97,47.99,47.94,47.95,29739.0,46.8904,46.91,46.8611,46.8709,29739.0
2025-02-18 13:50:00,47.95,47.97,47.93,47.97,44131.0,46.8709,46.8904,46.8513,46.8904,44131.0
2025-02-18 13:55:00,47.97,47.98,47.85,47.86,37901.0,46.8904,46.9002,46.7731,46.7829,37901.0
2025-02-18 14:00:00,47.86,47.89,47.84,47.87,35528.0,46.7829,46.8122,46.7634,46.7927,35528.0
2025-02-18 14:05:00,47.87,47.89,47.78,47.83,38388.0,46.7927,46.8122,46.7047,46.7536,38388.0
2025-02-18 14:10:00,47.83,47.84,47.8,47.81,12585.0,46.7536,46.7634,46.7243,46.734,12585.0
2025-02-18 14:15:00,47.82,47.84,47.75,47.78,30418.0,46.7438,46.7634,46.6754,46.7047,30418.0
2025-02-18 14:20:00,47.78,47.85,47.76,47.84,33553.0,46.7047,46.7731,46.6852,46.7634,33553.0
2025-02-18 14:25:00,47.84,47.86,47.82,47.82,17095.0,46.7634,46.7829,46.7438,46.7438,17095.0
2025-02-18 14:30:00,47.83,47.83,47.77,47.78,65817.0,46.7536,46.7536,46.6949,46.7047,65817.0
2025-02-18 14:35:00,47.78,47.81,47.77,47.78,22509.0,46.7047,46.734,46.6949,46.7047,22509.0
2025-02-18 14:40:00,47.79,47.86,47.78,47.85,35538.0,46.7145,46.7829,46.7047,46.7731,35538.0
2025-02-18 14:45:00,47.84,47.87,47.83,47.86,19257.0,46.7634,46.7927,46.7536,46.7829,19257.0
2025-02-18 14:50:00,47.85,47.9,47.85,47.88,32746.0,46.7731,46.822,46.7731,46.8025,32746.0
2025-02-18 14:55:00,47.88,47.9,47.85,47.86,39166.0,46.8025,46.822,46.7731,46.7829,39166.0
2025-02-18 15:00:00,47.87,47.89,47.85,47.86,22030.0,46.7927,46.8122,46.7731,46.7829,22030.0
2025-02-18 15:05:00,47.86,47.91,47.86,47.88,78718.0,46.7829,46.8318,46.7829,46.8025,78718.0
2025-02-18 15:10:00,47.88,47.9,47.88,47.89,26037.0,46.8025,46.822,46.8025,46.8122,26037.0
2025-02-18 15:15:00,47.89,47.89,47.84,47.88,20888.0,46.8122,46.8122,46.7634,46.8025,20888.0
2025-02-18 15:20:00,47.88,47.94,47.87,47.93,31079.0,46.8025,46.8611,46.7927,46.8513,31079.0
2025-02-18 15:25:00,47.93,47.94,47.88,47.89,41163.0,46.8513,46.8611,46.8025,46.8122,41163.0
2025-02-18 15:30:00,47.9,47.94,47.89,47.91,28359.0,46.822,46.8611,46.8122,46.8318,28359.0
2025-02-18 15:35:00,47.91,47.92,47.88,47.91,23323.0,46.8318,46.8416,46.8025,46.8318,23323.0
2025-02-18 15:40:00,47.9,47.92,47.88,47.89,32102.0,46.822,46.8416,46.8025,46.8122,32102.0
2025-02-18 15:45:00,47.89,47.92,47.83,47.84,75101.0,46.8122,46.8416,46.7536,46.7634,75101.0
2025-02-18 15:50:00,47.85,47.91,47.81,47.83,165935.0,46.7731,46.8318,46.734,46.7536,165935.0
2025-02-18 15:55:00,47.82,47.95,47.81,47.94,297280.0,46.7438,46.8709,46.734,46.8611,297280.0
2025-02-19 09:30:00,47.48,47.57,47.36,47.43,85045.0,46.4115,46.4994,46.2942,46.3626,85045.0
2025-02-19 09:35:00,47.43,47.46,47.21,47.32,63982.0,46.3626,46.3919,46.1475,46.2551,63982.0
2025-02-19 09:40:00,47.32,47.35,47.24,47.34,35583.0,46.2551,46.2844,46.1769,46.2746,35583.0
2025-02-19 09:45:00,47.35,47.41,47.32,47.36,44365.0,46.2844,46.343,46.2551,46.2942,44365.0
2025-02-19 09:50:00,47.35,47.42,47.32,47.4,52950.0,46.2844,46.3528,46.2551,46.3333,52950.0
2025-02-19 09:55:00,47.41,47.48,47.4,47.41,44094.0,46.343,46.4115,46.3333,46.343,44094.0
2025-02-19 10:00:00,47.42,47.53,47.42,47.51,46901.0,46.3528,46.4603,46.3528,46.4408,46901.0
2025-02-19 10:05:00,47.51,47.55,47.47,47.53,48292.0,46.4408,46.4799,46.4017,46.4603,48292.0
2025-02-19 10:10:00,47.53,47.57,47.48,47.56,75040.0,46.4603,46.4994,46.4115,46.4897,75040.0
2025-02-19 10:15:00,47.57,47.6,47.51,47.51,121552.0,46.4994,46.5288,46.4408,46.4408,121552.0
2025-02-19 10:20:00,47.51,47.54,47.43,47.43,85186.0,46.4408,46.4701,46.3626,46.3626,85186.0
2025-02-19 10:25:00,47.44,47.51,47.38,47.38,198834.0,46.3724,46.4408,46.3137,46.3137,198834.0
2025-02-19 10:30:00,47.38,47.38,47.25,47.26,249394.0,46.3137,46.3137,46.1866,46.1964,249394.0
2025-02-19 10:35:00,47.27,47.28,47.0,47.01,253348.0,46.2062,46.216,45.9423,45.952,253348.0
2025-02-19 10:40:00,47.01,47.01,46.16,46.69,1317695.0,45.952,45.952,45.1212,45.6392,1317695.0
2025-02-19 10:45:00,46.69,46.69,46.04,46.32,657173.0,45.6392,45.6392,45.0039,45.2776,657173.0
2025-02-19 10:50:00,46.32,46.73,46.3,46.7,402310.0,45.2776,45.6783,45.258,45.649,402310.0
2025-02-19 10:55:00,46.7,46.8,46.66,46.71,193862.0,45.649,45.7468,45.6099,45.6588,193862.0
2025-02-19 11:00:00,46.72,47.04,46.69,46.98,152151.0,45.6686,45.9814,45.6392,45.9227,152151.0
2025-02-19 11:05:00,46.97,47.01,46.82,46.97,158935.0,45.9129,45.952,45.7663,45.9129,158935.0
2025-02-19 11:10:00,46.97,47.0,46.81,46.83,54770.0,45.9129,45.9423,45.7565,45.7761,54770.0
2025-02-19 11:15:00,46.82,46.92,46.79,46.89,77146.0,45.7663,45.8641,45.737,45.8347,77146.0
2025-02-19 11:20:00,46.89,46.98,46.87,46.97,34662.0,45.8347,45.9227,45.8152,45.9129,34662.0
2025-02-19 11:25:00,46.97,47.04,46.95,47.02,40100.0,45.9129,45.9814,45.8934,45.9618,40100.0
2025-02-19 11:30:00,47.01,47.12,47.0,47.11,101169.0,45.952,46.0596,45.9423,46.0498,101169.0
2025-02-19 11:35:00,47.11,47.11,46.98,47.03,51035.0,46.0498,46.0498,45.9227,45.9716,51035.0
2025-02-19 11:40:00,47.03,47.14,47.02,47.12,44719.0,45.9716,46.0791,45.9618,46.0596,44719.0
2025-02-19 11:45:00,47.12,47.16,47.1,47.14,38790.0,46.0596,46.0987,46.04,46.0791,38790.0
2025-02-19 11:50:00,47.14,47.15,47.12,47.13,27340.0,46.0791,46.0889,46.0596,46.0693,27340.0
2025-02-19 11:55:00,47.13,47.21,47.12,47.18,40564.0,46.0693,46.1475,46.0596,46.1182,40564.0
2025-02-19 12:00:00,47.18,47.2,47.02,47.03,38959.0,46.1182,46.1378,45.9618,45.9716,38959.0
2025-02-19 12:05:00,47.02,47.11,47.0,47.09,27878.0,45.9618,46.0498,45.9423,46.0302,27878.0
2025-02-19 12:10:00,47.08,47.1,46.99,47.01,39220.0,46.0205,46.04,45.9325,45.952,39220.0
2025-02-19 12:15:00,47.01,47.05,46.99,47.04,69871.0,45.952,45.9911,45.9325,45.9814,69871.0
2025-02-19 12:20:00,47.04,47.07,47.01,47.05,32703.0,45.9814,46.0107,45.952,45.9911,32703.0
2025-02-19 12:25:00,47.06,47.1,47.02,47.02,35754.0,46.0009,46.04,45.9618,45.9618,35754.0
2025-02-19 12:30:00,47.03,47.04,47.0,47.02,17823.0,45.9716,45.9814,45.9423,45.9618,17823.0
2025-02-19 12:35:00,47.02,47.02,46.94,46.97,92336.0,45.9618,45.9618,45.8836,45.9129,92336.0
2025-02-19 12:40:00,46.99,47.01,46.91,46.94,35729.0,45.9325,45.952,45.8543,45.8836,35729.0
2025-02-19 12:45:00,46.93,46.96,46.9,46.94,41222.0,45.8738,45.9032,45.8445,45.8836,41222.0
2025-02-19 12:50:00,46.94,46.96,46.92,46.92,33167.0,45.8836,45.9032,45.8641,45.8641,33167.0
2025-02-19 12:55:00,46.91,46.95,46.89,46.89,28936.0,45.8543,45.8934,45.8347,45.8347,28936.0
2025-02-19 13:00:00,46.89,46.97,46.88,46.96,28559.0,45.8347,45.9129,45.825,45.9032,28559.0
2025-02-19 13:05:00,46.95,47.0,46.91,46.91,29752.0,45.8934,45.9423,45.8543,45.8543,29752.0
2025-02-19 13:10:00,46.91,47.01,46.91,46.98,31526.0,45.8543,45.952,45.8543,45.9227,31526.0
2025-02-19 13:15:00,46.98,47.02,46.96,46.99,30321.0,45.9227,45.9618,45.9032,45.9325,30321.0
2025-02-19 13:20:00,46.98,47.02,46.98,47.02,31265.0,45.9227,45.9618,45.9227,45.9618,31265.0
2025-02-19 13:25:00,47.03,47.03,47.01,47.02,15735.0,45.9716,45.9716,45.952,45.9618,15735.0
2025-02-19 13:30:00,47.03,47.05,46.99,47.01,63846.0,45.9716,45.9911,45.9325,45.952,63846.0
2025-02-19 13:35:00,47.01,47.04,46.96,47.01,54924.0,45.952,45.9814,45.9032,45.952,54924.0
2025-02-19 13:40:00,47.0,47.06,46.99,47.05,17164.0,45.9423,46.0009,45.9325,45.9911,17164.0
2025-02-19 13:45:00,47.05,47.11,47.03,47.08,32034.0,45.9911,46.0498,45.9716,46.0205,32034.0
2025-02-19 13:50:00,47.08,47.11,47.06,47.08,26948.0,46.0205,46.0498,46.0009,46.0205,26948.0
2025-02-19 13:55:00,47.08,47.13,47.08,47.11,28353.0,46.0205,46.0693,46.0205,46.0498,28353.0
2025-02-19 14:00:00,47.1,47.12,47.06,47.08,57241.0,46.04,46.0596,46.0009,46.0205,57241.0
2025-02-19 14:05:00,47.08,47.1,47.05,47.09,61143.0,46.0205,46.04,45.9911,46.0302,61143.0
2025-02-19 14:10:00,47.09,47.17,47.09,47.17,42358.0,46.0302,46.1084,46.0302,46.1084,42358.0
2025-02-19 14:15:00,47.18,47.23,47.18,47.22,44466.0,46.1182,46.1671,46.1182,46.1573,44466.0
2025-02-19 14:20:00,47.23,47.26,47.22,47.25,27582.0,46.1671,46.1964,46.1573,46.1866,27582.0
2025-02-19 14:25:00,47.25,47.26,47.21,47.25,20030.0,46.1866,46.1964,46.1475,46.1866,20030.0
2025-02-19 14:30:00,47.25,47.26,47.19,47.19,28058.0,46.1866,46.1964,46.128,46.128,28058.0
2025-02-19 14:35:00,47.2,47.2,47.15,47.15,48142.0,46.1378,46.1378,46.0889,46.0889,48142.0
2025-02-19 14:40:00,47.14,47.19,47.14,47.16,37843.0,46.0791,46.128,46.0791,46.0987,37843.0
2025-02-19 14:45:00,47.16,47.22,47.15,47.22,38848.0,46.0987,46.1573,46.0889,46.1573,38848.0
2025-02-19 14:50:00,47.22,47.27,47.21,47.23,33175.0,46.1573,46.2062,46.1475,46.1671,33175.0
2025-02-19 14:55:00,47.23,47.26,47.22,47.23,33969.0,46.1671,46.1964,46.1573,46.1671,33969.0
2025-02-19 15:00:00,47.23,47.28,47.2,47.26,30523.0,46.1671,46.216,46.1378,46.1964,30523.0
2025-02-19 15:05:00,47.26,47.27,47.22,47.23,29400.0,46.1964,46.2062,46.1573,46.1671,29400.0
2025-02-19 15:10:00,47.23,47.29,47.22,47.25,81655.0,46.1671,46.2257,46.1573,46.1866,81655.0
2025-02-19 15:15:00,47.25,47.28,47.24,47.25,29713.0,46.1866,46.216,46.1769,46.1866,29713.0
2025-02-19 15:20:00,47.25,47.26,47.12,47.2,75614.0,46.1866,46.1964,46.0596,46.1378,75614.0
2025-02-19 15:25:00,47.2,47.22,47.14,47.19,84648.0,46.1378,46.1573,46.0791,46.128,84648.0
2025-02-19 15:30:00,47.2,47.24,47.19,47.21,58177.0,46.1378,46.1769,46.128,46.1475,58177.0
2025-02-19 15:35:00,47.21,47.25,47.2,47.23,74256.0,46.1475,46.1866,46.1378,46.1671,74256.0
2025-02-19 15:40:00,47.23,47.31,47.21,47.27,149446.0,46.1671,46.2453,46.1475,46.2062,149446.0
2025-02-19 15:45:00,47.27,47.28,47.21,47.23,114554.0,46.2062,46.216,46.1475,46.1671,114554.0
2025-02-19 15:50:00,47.24,47.28,47.1,47.11,257571.0,46.1769,46.216,46.04,46.0498,257571.0
2025-02-19 15:55:00,47.11,47.13,47.06,47.13,445456.0,46.0498,46.0693,46.0009,46.0693,445456.0
2025-02-20 09:30:00,47.1,47.24,47.02,47.16,147903.0,46.04,46.1769,45.9618,46.0987,147903.0
2025-02-20 09:35:00,47.15,47.22,47.13,47.13,99898.0,46.0889,46.1573,46.0693,46.0693,99898.0
2025-02-20 09:40:00,47.12,47.13,46.93,46.93,53008.0,46.0596,46.0693,45.8738,45.8738,53008.0
2025-02-20 09:45:00,46.93,46.93,46.69,46.73,106857.0,45.8738,45.8738,45.6392,45.6783,106857.0
2025-02-20 09:50:00,46.72,46.87,46.69,46.83,71607.0,45.6686,45.8152,45.6392,45.7761,71607.0
2025-02-20 09:55:00,46.82,46.91,46.77,46.83,41247.0,45.7663,45.8543,45.7174,45.7761,41247.0
2025-02-20 10:00:00,46.86,46.9,46.62,46.65,149255.0,45.8054,45.8445,45.5708,45.6001,149255.0
2025-02-20 10:05:00,46.66,46.75,46.53,46.55,67018.0,45.6099,45.6979,45.4828,45.5024,67018.0
2025-02-20 10:10:00,46.54,46.6,46.48,46.54,60552.0,45.4926,45.5513,45.434,45.4926,60552.0
2025-02-20 10:15:00,46.53,46.58,46.49,46.52,40715.0,45.4828,45.5317,45.4437,45.4731,40715.0
2025-02-20 10:20:00,46.53,46.6,46.51,46.56,53717.0,45.4828,45.5513,45.4633,45.5122,53717.0
2025-02-20 10:25:00,46.57,46.57,46.45,46.46,39999.0,45.5219,45.5219,45.4046,45.4144,39999.0
2025-02-20 10:30:00,46.46,46.53,46.45,46.48,26982.0,45.4144,45.4828,45.4046,45.434,26982.0
2025-02-20 10:35:00,46.48,46.48,46.28,46.28,74824.0,45.434,45.434,45.2385,45.2385,74824.0
2025-02-20 10:40:00,46.29,46.33,46.24,46.32,43347.0,45.2482,45.2873,45.1994,45.2776,43347.0
2025-02-20 10:45:00,46.32,46.4,46.28,46.33,56557.0,45.2776,45.3558,45.2385,45.2873,56557.0
2025-02-20 10:50:00,46.34,46.39,46.3,46.33,60089.0,45.2971,45.346,45.258,45.2873,60089.0
2025-02-20 10:55:00,46.33,46.34,46.28,46.33,52167.0,45.2873,45.2971,45.2385,45.2873,52167.0
2025-02-20 11:00:00,46.33,46.34,46.21,46.21,43060.0,45.2873,45.2971,45.17,45.17,43060.0
2025-02-20 11:05:00,46.22,46.3,46.19,46.23,33760.0,45.1798,45.258,45.1505,45.1896,33760.0
2025-02-20 11:10:00,46.22,46.27,46.17,46.21,37854.0,45.1798,45.2287,45.1309,45.17,37854.0
2025-02-20 11:15:00,46.21,46.22,46.15,46.18,42481.0,45.17,45.1798,45.1114,45.1407,42481.0
2025-02-20 11:20:00,46.19,46.31,46.19,46.23,47120.0,45.1505,45.2678,45.1505,45.1896,47120.0
2025-02-20 11:25:00,46.24,46.28,46.18,46.23,32590.0,45.1994,45.2385,45.1407,45.1896,32590.0
2025-02-20 11:30:00,46.22,46.31,46.2,46.28,25588.0,45.1798,45.2678,45.1603,45.2385,25588.0
2025-02-20 11:35:00,46.27,46.29,46.2,46.23,36413.0,45.2287,45.2482,45.1603,45.1896,36413.0
2025-02-20 11:40:00,46.23,46.34,46.23,46.34,26237.0,45.1896,45.2971,45.1896,45.2971,26237.0
2025-02-20 11:45:00,46.33,46.34,46.27,46.31,34714.0,45.2873,45.2971,45.2287,45.2678,34714.0
2025-02-20 11:50:00,46.31,46.32,46.29,46.31,16505.0,45.2678,45.2776,45.2482,45.2678,16505.0
2025-02-20 11:55:00,46.32,46.34,46.31,46.33,11693.0,45.2776,45.2971,45.2678,45.2873,11693.0
2025-02-20 12:00:00,46.32,46.34,46.3,46.31,37662.0,45.2776,45.2971,45.258,45.2678,37662.0
2025-02-20 12:05:00,46.31,46.33,46.3,46.33,13817.0,45.2678,45.2873,45.258,45.2873,13817.0
2025-02-20 12:10:00,46.33,46.37,46.32,46.36,24503.0,45.2873,45.3264,45.2776,45.3167,24503.0
2025-02-20 12:15:00,46.36,46.5,46.35,46.49,118140.0,45.3167,45.4535,45.3069,45.4437,118140.0
2025-02-20 12:20:00,46.48,46.53,46.48,46.5,156530.0,45.434,45.4828,45.434,45.4535,156530.0
2025-02-20 12:25:00,46.51,46.52,46.43,46.44,245817.0,45.4633,45.4731,45.3851,45.3949,245817.0
2025-02-20 12:30:00,46.44,46.51,46.43,46.47,14942.0,45.3949,45.4633,45.3851,45.4242,14942.0
2025-02-20 12:35:00,46.47,46.5,46.43,46.43,12867.0,45.4242,45.4535,45.3851,45.3851,12867.0
2025-02-20 12:40:00,46.43,46.5,46.41,46.48,20308.0,45.3851,45.4535,45.3655,45.434,20308.0
2025-02-20 12:45:00,46.5,46.5,46.42,46.42,17345.0,45.4535,45.4535,45.3753,45.3753,17345.0
2025-02-20 12:50:00,46.42,46.44,46.41,46.43,40280.0,45.3753,45.3949,45.3655,45.3851,40280.0
2025-02-20 12:55:00,46.42,46.47,46.41,46.46,24341.0,45.3753,45.4242,45.3655,45.4144,24341.0
2025-02-20 13:00:00,46.47,46.49,46.43,46.48,16215.0,45.4242,45.4437,45.3851,45.434,16215.0
2025-02-20 13:05:00,46.48,46.51,46.46,46.5,19616.0,45.434,45.4633,45.4144,45.4535,19616.0
2025-02-20 13:10:00,46.5,46.55,46.49,46.54,15387.0,45.4535,45.5024,45.4437,45.4926,15387.0
2025-02-20 13:15:00,46.55,46.55,46.5,46.52,14066.0,45.5024,45.5024,45.4535,45.4731,14066.0
2025-02-20 13:20:00,46.52,46.52,46.47,46.5,18075.0,45.4731,45.4731,45.4242,45.4535,18075.0
2025-02-20 13:25:00,46.5,46.52,46.46,46.48,16593.0,45.4535,45.4731,45.4144,45.434,16593.0
2025-02-20 13:30:00,46.47,46.52,46.46,46.52,12208.0,45.4242,45.4731,45.4144,45.4731,12208.0
2025-02-20 13:35:00,46.52,46.56,46.51,46.54,178595.0,45.4731,45.5122,45.4633,45.4926,178595.0
2025-02-20 13:40:00,46.55,46.63,46.54,46.62,36360.0,45.5024,45.5806,45.4926,45.5708,36360.0
2025-02-20 13:45:00,46.63,46.64,46.58,46.61,36525.0,45.5806,45.5904,45.5317,45.561,36525.0
2025-02-20 13:50:00,46.61,46.61,46.58,46.59,16112.0,45.561,45.561,45.5317,45.5415,16112.0
2025-02-20 13:55:00,46.59,46.62,46.58,46.59,35983.0,45.5415,45.5708,45.5317,45.5415,35983.0
2025-02-20 14:00:00,46.59,46.62,46.57,46.58,56057.0,45.5415,45.5708,45.5219,45.5317,56057.0
2025-02-20 14:05:00,46.58,46.62,46.57,46.62,25416.0,45.5317,45.5708,45.5219,45.5708,25416.0
2025-02-20 14:10:00,46.62,46.64,46.6,46.6,16896.0,45.5708,45.5904,45.5513,45.5513,16896.0
2025-02-20 14:15:00,46.61,46.62,46.57,46.61,23409.0,45.561,45.5708,45.5219,45.561,23409.0
2025-02-20 14:20:00,46.62,46.64,46.6,46.64,16271.0,45.5708,45.5904,45.5513,45.5904,16271.0
2025-02-20 14:25:00,46.64,46.64,46.6,46.63,23012.0,45.5904,45.5904,45.5513,45.5806,23012.0
2025-02-20 14:30:00,46.63,46.65,46.62,46.64,29951.0,45.5806,45.6001,45.5708,45.5904,29951.0
2025-02-20 14:35:00,46.65,46.69,46.64,46.68,18452.0,45.6001,45.6392,45.5904,45.6295,18452.0
2025-02-20 14:40:00,46.68,46.7,46.67,46.7,33727.0,45.6295,45.649,45.6197,45.649,33727.0
2025-02-20 14:45:00,46.7,46.79,46.7,46.78,82597.0,45.649,45.737,45.649,45.7272,82597.0
2025-02-20 14:50:00,46.78,46.79,46.75,46.77,22559.0,45.7272,45.737,45.6979,45.7174,22559.0
2025-02-20 14:55:00,46.77,46.79,46.73,46.73,34453.0,45.7174,45.737,45.6783,45.6783,34453.0
2025-02-20 15:00:00,46.73,46.76,46.7,46.75,24340.0,45.6783,45.7077,45.649,45.6979,24340.0
2025-02-20 15:05:00,46.75,46.78,46.73,46.77,49914.0,45.6979,45.7272,45.6783,45.7174,49914.0
2025-02-20 15:10:00,46.76,46.82,46.76,46.8,80382.0,45.7077,45.7663,45.7077,45.7468,80382.0
2025-02-20 15:15:00,46.8,46.82,46.76,46.8,37935.0,45.7468,45.7663,45.7077,45.7468,37935.0
2025-02-20 15:20:00,46.8,46.83,46.78,46.82,40678.0,45.7468,45.7761,45.7272,45.7663,40678.0
2025-02-20 15:25:00,46.82,46.83,46.79,46.81,45160.0,45.7663,45.7761,45.737,45.7565,45160.0
2025-02-20 15:30:00,46.81,46.85,46.79,46.82,64364.0,45.7565,45.7956,45.737,45.7663,64364.0
2025-02-20 15:35:00,46.82,46.83,46.79,46.82,59362.0,45.7663,45.7761,45.737,45.7663,59362.0
2025-02-20 15:40:00,46.82,46.85,46.81,46.83,63936.0,45.7663,45.7956,45.7565,45.7761,63936.0
2025-02-20 15:45:00,46.83,46.89,46.81,46.89,56641.0,45.7761,45.8347,45.7565,45.8347,56641.0
2025-02-20 15:50:00,46.89,46.93,46.79,46.8,208939.0,45.8347,45.8738,45.737,45.7468,208939.0
2025-02-20 15:55:00,46.81,46.83,46.75,46.77,458950.0,45.7565,45.7761,45.6979,45.7174,458950.0
2025-02-21 09:30:00,46.8,46.93,46.66,46.68,299223.0,45.7468,45.8738,45.6099,45.6295,299223.0
2025-02-21 09:35:00,46.68,46.78,46.62,46.76,60643.0,45.6295,45.7272,45.5708,45.7077,60643.0
2025-02-21 09:40:00,46.75,46.89,46.75,46.86,47644.0,45.6979,45.8347,45.6979,45.8054,47644.0
2025-02-21 09:45:00,46.87,46.88,46.7,46.72,53371.0,45.8152,45.825,45.649,45.6686,53371.0
2025-02-21 09:50:00,46.72,46.75,46.65,46.72,30986.0,45.6686,45.6979,45.6001,45.6686,30986.0
2025-02-21 09:55:00,46.71,46.76,46.69,46.74,46246.0,45.6588,45.7077,45.6392,45.6881,46246.0
2025-02-21 10:00:00,46.73,46.73,46.59,46.65,49366.0,45.6783,45.6783,45.5415,45.6001,49366.0
2025-02-21 10:05:00,46.65,46.76,46.61,46.75,57419.0,45.6001,45.7077,45.561,45.6979,57419.0
2025-02-21 10:10:00,46.75,46.75,46.63,46.66,26647.0,45.6979,45.6979,45.5806,45.6099,26647.0
2025-02-21 10:15:00,46.67,46.74,46.65,46.72,65026.0,45.6197,45.6881,45.6001,45.6686,65026.0
2025-02-21 10:20:00,46.72,46.72,46.62,46.63,46080.0,45.6686,45.6686,45.5708,45.5806,46080.0
2025-02-21 10:25:00,46.63,46.63,46.55,46.55,65103.0,45.5806,45.5806,45.5024,45.5024,65103.0
2025-02-21 10:30:00,46.55,46.6,46.52,46.55,60801.0,45.5024,45.5513,45.4731,45.5024,60801.0
2025-02-21 10:35:00,46.55,46.63,46.55,46.59,52028.0,45.5024,45.5806,45.5024,45.5415,52028.0
2025-02-21 10:40:00,46.59,46.6,46.54,46.56,38374.0,45.5415,45.5513,45.4926,45.5122,38374.0
2025-02-21 10:45:00,46.56,46.63,46.55,46.55,45226.0,45.5122,45.5806,45.5024,45.5024,45226.0
2025-02-21 10:50:00,46.56,46.59,46.5,46.51,47512.0,45.5122,45.5415,45.4535,45.4633,47512.0
2025-02-21 10:55:00,46.51,46.51,46.44,46.46,58993.0,45.4633,45.4633,45.3949,45.4144,58993.0
2025-02-21 11:00:00,46.46,46.51,46.43,46.45,48345.0,45.4144,45.4633,45.3851,45.4046,48345.0
2025-02-21 11:05:00,46.45,46.53,46.43,46.48,42453.0,45.4046,45.4828,45.3851,45.434,42453.0
2025-02-21 11:10:00,46.49,46.58,46.49,46.57,36511.0,45.4437,45.5317,45.4437,45.5219,36511.0
2025-02-21 11:15:00,46.57,46.57,46.42,46.45,36956.0,45.5219,45.5219,45.3753,45.4046,36956.0
2025-02-21 11:20:00,46.45,46.51,46.44,46.47,39817.0,45.4046,45.4633,45.3949,45.4242,39817.0
2025-02-21 11:25:00,46.47,46.48,46.42,46.46,39929.0,45.4242,45.434,45.3753,45.4144,39929.0
2025-02-21 11:30:00,46.46,46.46,46.38,46.39,37466.0,45.4144,45.4144,45.3362,45.346,37466.0
2025-02-21 11:35:00,46.39,46.45,46.38,46.43,30780.0,45.346,45.4046,45.3362,45.3851,30780.0
2025-02-21 11:40:00,46.43,46.47,46.41,46.44,54098.0,45.3851,45.4242,45.3655,45.3949,54098.0
2025-02-21 11:45:00,46.44,46.44,46.38,46.39,34050.0,45.3949,45.3949,45.3362,45.346,34050.0
2025-02-21 11:50:00,46.39,46.4,46.37,46.39,40338.0,45.346,45.3558,45.3264,45.346,40338.0
2025-02-21 11:55:00,46.39,46.47,46.37,46.46,52475.0,45.346,45.4242,45.3264,45.4144,52475.0
2025-02-21 12:00:00,46.45,46.47,46.35,46.44,81997.0,45.4046,45.4242,45.3069,45.3949,81997.0
2025-02-21 12:05:00,46.43,46.48,46.42,46.44,110308.0,45.3851,45.434,45.3753,45.3949,110308.0
2025-02-21 12:10:00,46.44,46.44,46.41,46.44,31506.0,45.3949,45.3949,45.3655,45.3949,31506.0
2025-02-21 12:15:00,46.44,46.47,46.41,46.45,54505.0,45.3949,45.4242,45.3655,45.4046,54505.0
2025-02-21 12:20:00,46.45,46.52,46.43,46.51,88965.0,45.4046,45.4731,45.3851,45.4633,88965.0
2025-02-21 12:25:00,46.51,46.52,46.46,46.48,29141.0,45.4633,45.4731,45.4144,45.434,29141.0
2025-02-21 12:30:00,46.48,46.51,46.46,46.5,23801.0,45.434,45.4633,45.4144,45.4535,23801.0
2025-02-21 12:35:00,46.5,46.52,46.44,46.45,29432.0,45.4535,45.4731,45.3949,45.4046,29432.0
2025-02-21 12:40:00,46.44,46.52,46.43,46.52,19095.0,45.3949,45.4731,45.3851,45.4731,19095.0
2025-02-21 12:45:00,46.52,46.52,46.42,46.42,40095.0,45.4731,45.4731,45.3753,45.3753,40095.0
2025-02-21 12:50:00,46.42,46.43,46.4,46.41,30562.0,45.3753,45.3851,45.3558,45.3655,30562.0
2025-02-21 12:55:00,46.41,46.42,46.28,46.31,49401.0,45.3655,45.3753,45.2385,45.2678,49401.0
2025-02-21 13:00:00,46.32,46.33,46.14,46.14,47831.0,45.2776,45.2873,45.1016,45.1016,47831.0
2025-02-21 13:05:00,46.15,46.17,46.11,46.13,83401.0,45.1114,45.1309,45.0723,45.0918,83401.0
2025-02-21 13:10:00,46.12,46.13,45.97,46.09,234987.0,45.0821,45.0918,44.9354,45.0527,234987.0
2025-02-21 13:15:00,46.08,46.18,46.08,46.09,53335.0,45.043,45.1407,45.043,45.0527,53335.0
2025-02-21 13:20:00,46.09,46.1,45.95,45.95,62432.0,45.0527,45.0625,44.9159,44.9159,62432.0
2025-02-21 13:25:00,45.95,45.99,45.92,45.92,68951.0,44.9159,44.955,44.8866,44.8866,68951.0
2025-02-21 13:30:00,45.93,45.94,45.87,45.94,71848.0,44.8963,44.9061,44.8377,44.9061,71848.0
2025-02-21 13:35:00,45.94,46.05,45.92,46.0,55280.0,44.9061,45.0136,44.8866,44.9648,55280.0
2025-02-21 13:40:00,46.0,46.0,45.88,45.89,53804.0,44.9648,44.9648,44.8475,44.8572,53804.0
2025-02-21 13:45:00,45.88,45.99,45.87,45.98,31202.0,44.8475,44.955,44.8377,44.9452,31202.0
2025-02-21 13:50:00,45.98,46.01,45.94,46.01,49835.0,44.9452,44.9745,44.9061,44.9745,49835.0
2025-02-21 13:55:00,46.0,46.01,45.92,45.93,69921.0,44.9648,44.9745,44.8866,44.8963,69921.0
2025-02-21 14:00:00,45.93,45.96,45.9,45.91,61026.0,44.8963,44.9257,44.867,44.8768,61026.0
2025-02-21 14:05:00,45.91,46.0,45.91,45.99,87196.0,44.8768,44.9648,44.8768,44.955,87196.0
2025-02-21 14:10:00,46.0,46.03,45.95,46.03,65877.0,44.9648,44.9941,44.9159,44.9941,65877.0
2025-02-21 14:15:00,46.02,46.03,45.92,45.92,84452.0,44.9843,44.9941,44.8866,44.8866,84452.0
2025-02-21 14:20:00,45.91,45.91,45.8,45.82,54107.0,44.8768,44.8768,44.7693,44.7888,54107.0
2025-02-21 14:25:00,45.83,45.84,45.79,45.83,52851.0,44.7986,44.8084,44.7595,44.7986,52851.0
2025-02-21 14:30:00,45.83,45.88,45.81,45.83,58047.0,44.7986,44.8475,44.779,44.7986,58047.0
2025-02-21 14:35:00,45.83,45.87,45.82,45.84,34670.0,44.7986,44.8377,44.7888,44.8084,34670.0
2025-02-21 14:40:00,45.84,45.9,45.8,45.89,64382.0,44.8084,44.867,44.7693,44.8572,64382.0
2025-02-21 14:45:00,45.89,45.94,45.87,45.88,37156.0,44.8572,44.9061,44.8377,44.8475,37156.0
2025-02-21 14:50:00,45.87,45.94,45.85,45.87,49725.0,44.8377,44.9061,44.8181,44.8377,49725.0
2025-02-21 14:55:00,45.87,45.93,45.86,45.87,32709.0,44.8377,44.8963,44.8279,44.8377,32709.0
2025-02-21 15:00:00,45.86,45.89,45.79,45.89,77812.0,44.8279,44.8572,44.7595,44.8572,77812.0
2025-02-21 15:05:00,45.89,45.89,45.78,45.8,155248.0,44.8572,44.8572,44.7497,44.7693,155248.0
2025-02-21 15:10:00,45.81,45.85,45.78,45.79,90786.0,44.779,44.8181,44.7497,44.7595,90786.0
2025-02-21 15:15:00,45.8,45.81,45.74,45.79,78658.0,44.7693,44.779,44.7106,44.7595,78658.0
2025-02-21 15:20:00,45.78,45.93,45.78,45.91,40589.0,44.7497,44.8963,44.7497,44.8768,40589.0
2025-02-21 15:25:00,45.91,45.94,45.87,45.91,68502.0,44.8768,44.9061,44.8377,44.8768,68502.0
2025-02-21 15:30:00,45.91,46.02,45.91,45.99,89085.0,44.8768,44.9843,44.8768,44.955,89085.0
2025-02-21 15:35:00,46.0,46.04,45.97,46.04,61327.0,44.9648,45.0039,44.9354,45.0039,61327.0
2025-02-21 15:40:00,46.04,46.04,45.97,45.98,81949.0,45.0039,45.0039,44.9354,44.9452,81949.0
2025-02-21 15:45:00,45.98,46.0,45.96,45.99,117885.0,44.9452,44.9648,44.9257,44.955,117885.0
2025-02-21 15:50:00,45.99,46.05,45.9,45.95,173009.0,44.955,45.0136,44.867,44.9159,173009.0
2025-02-21 15:55:00,45.95,45.97,45.84,45.91,530868.0,44.9159,44.9354,44.8084,44.8768,530868.0
2025-02-24 09:30:00,46.08,46.19,46.03,46.1,171267.0,45.043,45.1505,44.9941,45.0625,171267.0
2025-02-24 09:35:00,46.11,46.11,45.87,45.98,49836.0,45.0723,45.0723,44.8377,44.9452,49836.0
2025-02-24 09:40:00,45.98,46.09,45.94,45.98,68418.0,44.9452,45.0527,44.9061,44.9452,68418.0
2025-02-24 09:45:00,45.97,45.99,45.81,45.83,98199.0,44.9354,44.955,44.779,44.7986,98199.0
2025-02-24 09:50:00,45.84,45.89,45.79,45.88,72191.0,44.8084,44.8572,44.7595,44.8475,72191.0
2025-02-24 09:55:00,45.87,45.87,45.73,45.73,71527.0,44.8377,44.8377,44.7008,44.7008,71527.0
2025-02-24 10:00:00,45.73,45.85,45.6,45.63,80519.0,44.7008,44.8181,44.5738,44.6031,80519.0
2025-02-24 10:05:00,45.64,45.65,45.41,45.58,103467.0,44.6129,44.6226,44.388,44.5542,103467.0
2025-02-24 10:10:00,45.57,45.72,45.53,45.72,69373.0,44.5444,44.6911,44.5053,44.6911,69373.0
2025-02-24 10:15:00,45.71,45.87,45.7,45.77,85600.0,44.6813,44.8377,44.6715,44.7399,85600.0
2025-02-24 10:20:00,45.77,45.89,45.77,45.87,70844.0,44.7399,44.8572,44.7399,44.8377,70844.0
2025-02-24 10:25:00,45.88,45.88,45.77,45.78,53299.0,44.8475,44.8475,44.7399,44.7497,53299.0
2025-02-24 10:30:00,45.77,45.92,45.73,45.87,75954.0,44.7399,44.8866,44.7008,44.8377,75954.0
2025-02-24 10:35:00,45.87,45.95,45.85,45.87,60283.0,44.8377,44.9159,44.8181,44.8377,60283.0
2025-02-24 10:40:00,45.88,45.97,45.83,45.92,76310.0,44.8475,44.9354,44.7986,44.8866,76310.0
2025-02-24 10:45:00,45.92,45.97,45.92,45.97,41955.0,44.8866,44.9354,44.8866,44.9354,41955.0
2025-02-24 10:50:00,45.99,46.03,45.9,45.93,53955.0,44.955,44.9941,44.867,44.8963,53955.0
2025-02-24 10:55:00,45.93,45.93,45.79,45.81,38572.0,44.8963,44.8963,44.7595,44.779,38572.0
2025-02-24 11:00:00,45.82,45.89,45.77,45.83,37307.0,44.7888,44.8572,44.7399,44.7986,37307.0
2025-02-24 11:05:00,45.83,45.86,45.79,45.8,39238.0,44.7986,44.8279,44.7595,44.7693,39238.0
2025-02-24 11:10:00,45.8,45.85,45.77,45.85,29680.0,44.7693,44.8181,44.7399,44.8181,29680.0
2025-02-24 11:15:00,45.85,45.87,45.79,45.81,55139.0,44.8181,44.8377,44.7595,44.779,55139.0
2025-02-24 11:20:00,45.82,45.9,45.8,45.9,51121.0,44.7888,44.867,44.7693,44.867,51121.0
2025-02-24 11:25:00,45.9,45.96,45.87,45.88,44378.0,44.867,44.9257,44.8377,44.8475,44378.0
2025-02-24 11:30:00,45.88,45.97,45.88,45.95,34348.0,44.8475,44.9354,44.8475,44.9159,34348.0
2025-02-24 11:35:00,45.95,45.98,45.92,45.92,62203.0,44.9159,44.9452,44.8866,44.8866,62203.0
2025-02-24 11:40:00,45.93,45.99,45.92,45.95,44187.0,44.8963,44.955,44.8866,44.9159,44187.0
2025-02-24 11:45:00,45.95,46.02,45.92,45.96,91412.0,44.9159,44.9843,44.8866,44.9257,91412.0
2025-02-24 11:50:00,45.95,45.97,45.91,45.93,40357.0,44.9159,44.9354,44.8768,44.8963,40357.0
2025-02-24 11:55:00,45.92,45.93,45.85,45.88,25680.0,44.8866,44.8963,44.8181,44.8475,25680.0
2025-02-24 12:00:00,45.88,45.98,45.87,45.97,46618.0,44.8475,44.9452,44.8377,44.9354,46618.0
2025-02-24 12:05:00,45.96,45.98,45.94,45.95,30655.0,44.9257,44.9452,44.9061,44.9159,30655.0
2025-02-24 12:10:00,45.95,46.0,45.93,45.98,29831.0,44.9159,44.9648,44.8963,44.9452,29831.0
2025-02-24 12:15:00,45.98,46.02,45.96,45.99,33326.0,44.9452,44.9843,44.9257,44.955,33326.0
2025-02-24 12:20:00,46.0,46.02,45.96,45.97,47846.0,44.9648,44.9843,44.9257,44.9354,47846.0
2025-02-24 12:25:00,45.97,45.98,45.94,45.96,25199.0,44.9354,44.9452,44.9061,44.9257,25199.0
2025-02-24 12:30:00,45.95,45.98,45.92,45.97,32877.0,44.9159,44.9452,44.8866,44.9354,32877.0
2025-02-24 12:35:00,45.97,46.04,45.96,46.02,18698.0,44.9354,45.0039,44.9257,44.9843,18698.0
2025-02-24 12:40:00,46.03,46.04,46.0,46.04,25510.0,44.9941,45.0039,44.9648,45.0039,25510.0
2025-02-24 12:45:00,46.04,46.11,46.02,46.11,35980.0,45.0039,45.0723,44.9843,45.0723,35980.0
2025-02-24 12:50:00,46.11,46.11,46.03,46.04,28351.0,45.0723,45.0723,44.9941,45.0039,28351.0
2025-02-24 12:55:00,46.04,46.04,46.0,46.02,79464.0,45.0039,45.0039,44.9648,44.9843,79464.0
2025-02-24 13:00:00,46.02,46.03,45.99,46.01,21849.0,44.9843,44.9941,44.955,44.9745,21849.0
2025-02-24 13:05:00,46.01,46.08,45.99,46.08,50317.0,44.9745,45.043,44.955,45.043,50317.0
2025-02-24 13:10:00,46.09,46.1,46.06,46.08,28891.0,45.0527,45.0625,45.0234,45.043,28891.0
2025-02-24 13:15:00,46.08,46.12,46.07,46.09,31566.0,45.043,45.0821,45.0332,45.0527,31566.0
2025-02-24 13:20:00,46.09,46.1,46.02,46.04,33146.0,45.0527,45.0625,44.9843,45.0039,33146.0
2025-02-24 13:25:00,46.04,46.05,46.02,46.02,28406.0,45.0039,45.0136,44.9843,44.9843,28406.0
2025-02-24 13:30:00,46.03,46.06,46.01,46.03,155255.0,44.9941,45.0234,44.9745,44.9941,155255.0
2025-02-24 13:35:00,46.02,46.06,45.99,46.04,126545.0,44.9843,45.0234,44.955,45.0039,126545.0
2025-02-24 13:40:00,46.04,46.04,45.98,45.98,39039.0,45.0039,45.0039,44.9452,44.9452,39039.0
2025-02-24 13:45:00,45.98,46.0,45.87,45.88,43192.0,44.9452,44.9648,44.8377,44.8475,43192.0
2025-02-24 13:50:00,45.88,45.96,45.87,45.94,31727.0,44.8475,44.9257,44.8377,44.9061,31727.0
2025-02-24 13:55:00,45.94,45.96,45.89,45.9,47181.0,44.9061,44.9257,44.8572,44.867,47181.0
2025-02-24 14:00:00,45.9,46.0,45.89,45.99,45410.0,44.867,44.9648,44.8572,44.955,45410.0
2025-02-24 14:05:00,45.98,45.99,45.94,45.97,30152.0,44.9452,44.955,44.9061,44.9354,30152.0
2025-02-24 14:10:00,45.97,45.97,45.92,45.93,28960.0,44.9354,44.9354,44.8866,44.8963,28960.0
2025-02-24 14:15:00,45.94,45.94,45.88,45.89,30098.0,44.9061,44.9061,44.8475,44.8572,30098.0
2025-02-24 14:20:00,45.89,45.91,45.85,45.88,35104.0,44.8572,44.8768,44.8181,44.8475,35104.0
2025-02-24 14:25:00,45.88,45.89,45.85,45.86,31735.0,44.8475,44.8572,44.8181,44.8279,31735.0
2025-02-24 14:30:00,45.86,45.9,45.85,45.86,51556.0,44.8279,44.867,44.8181,44.8279,51556.0
2025-02-24 14:35:00,45.86,45.89,45.85,45.88,47690.0,44.8279,44.8572,44.8181,44.8475,47690.0
2025-02-24 14:40:00,45.88,45.88,45.81,45.83,51890.0,44.8475,44.8475,44.779,44.7986,51890.0
2025-02-24 14:45:00,45.82,45.84,45.8,45.83,34157.0,44.7888,44.8084,44.7693,44.7986,34157.0
2025-02-24 14:50:00,45.83,45.86,45.81,45.84,39135.0,44.7986,44.8279,44.779,44.8084,39135.0
2025-02-24 14:55:00,45.84,45.85,45.77,45.8,38454.0,44.8084,44.8181,44.7399,44.7693,38454.0
2025-02-24 15:00:00,45.8,45.81,45.73,45.76,41004.0,44.7693,44.779,44.7008,44.7302,41004.0
2025-02-24 15:05:00,45.76,45.78,45.74,45.76,31903.0,44.7302,44.7497,44.7106,44.7302,31903.0
2025-02-24 15:10:00,45.76,45.77,45.72,45.75,38348.0,44.7302,44.7399,44.6911,44.7204,38348.0
2025-02-24 15:15:00,45.75,45.8,45.74,45.77,44474.0,44.7204,44.7693,44.7106,44.7399,44474.0
2025-02-24 15:20:00,45.76,45.77,45.69,45.7,49362.0,44.7302,44.7399,44.6617,44.6715,49362.0
2025-02-24 15:25:00,45.71,45.74,45.7,45.72,47369.0,44.6813,44.7106,44.6715,44.6911,47369.0
2025-02-24 15:30:00,45.72,45.76,45.7,45.72,65620.0,44.6911,44.7302,44.6715,44.6911,65620.0
2025-02-24 15:35:00,45.72,45.73,45.67,45.69,58143.0,44.6911,44.7008,44.6422,44.6617,58143.0
2025-02-24 15:40:00,45.68,45.69,45.63,45.64,49785.0,44.652,44.6617,44.6031,44.6129,49785.0
2025-02-24 15:45:00,45.64,45.74,45.63,45.71,77861.0,44.6129,44.7106,44.6031,44.6813,77861.0
2025-02-24 15:50:00,45.71,45.74,45.63,45.66,152645.0,44.6813,44.7106,44.6031,44.6324,152645.0
2025-02-24 15:55:00,45.66,45.75,45.56,45.62,549030.0,44.6324,44.7204,44.5347,44.5933,549030.0
2025-02-25 09:30:00,45.99,46.0,45.8,45.9,154002.0,44.955,44.9648,44.7693,44.867,154002.0
2025-02-25 09:35:00,45.9,45.94,45.71,45.88,75626.0,44.867,44.9061,44.6813,44.8475,75626.0
2025-02-25 09:40:00,45.88,45.93,45.7,45.7,63941.0,44.8475,44.8963,44.6715,44.6715,63941.0
2025-02-25 09:45:00,45.69,45.74,45.66,45.69,77397.0,44.6617,44.7106,44.6324,44.6617,77397.0
2025-02-25 09:50:00,45.68,45.69,45.49,45.55,97929.0,44.652,44.6617,44.4662,44.5249,97929.0
2025-02-25 09:55:00,45.55,45.71,45.49,45.68,75193.0,44.5249,44.6813,44.4662,44.652,75193.0
2025-02-25 10:00:00,45.66,45.66,45.36,45.44,120121.0,44.6324,44.6324,44.3392,44.4174,120121.0
2025-02-25 10:05:00,45.45,45.55,45.41,45.55,69045.0,44.4271,44.5249,44.388,44.5249,69045.0
2025-02-25 10:10:00,45.55,45.6,45.5,45.55,69086.0,44.5249,44.5738,44.476,44.5249,69086.0
2025-02-25 10:15:00,45.55,45.67,45.54,45.61,88258.0,44.5249,44.6422,44.5151,44.5835,88258.0
2025-02-25 10:20:00,45.59,45.64,45.53,45.53,62220.0,44.564,44.6129,44.5053,44.5053,62220.0
2025-02-25 10:25:00,45.53,45.54,45.41,45.41,58861.0,44.5053,44.5151,44.388,44.388,58861.0
2025-02-25 10:30:00,45.43,45.48,45.36,45.46,68917.0,44.4076,44.4565,44.3392,44.4369,68917.0
2025-02-25 10:35:00,45.46,45.56,45.45,45.55,54660.0,44.4369,44.5347,44.4271,44.5249,54660.0
2025-02-25 10:40:00,45.56,45.68,45.52,45.64,55096.0,44.5347,44.652,44.4956,44.6129,55096.0
2025-02-25 10:45:00,45.64,45.69,45.55,45.66,160948.0,44.6129,44.6617,44.5249,44.6324,160948.0
2025-02-25 10:50:00,45.67,45.81,45.64,45.75,477117.0,44.6422,44.779,44.6129,44.7204,477117.0
2025-02-25 10:55:00,45.75,45.78,45.7,45.72,171689.0,44.7204,44.7497,44.6715,44.6911,171689.0
2025-02-25 11:00:00,45.72,45.74,45.63,45.73,122534.0,44.6911,44.7106,44.6031,44.7008,122534.0
2025-02-25 11:05:00,45.72,45.72,45.61,45.66,119156.0,44.6911,44.6911,44.5835,44.6324,119156.0
2025-02-25 11:10:00,45.66,45.69,45.57,45.58,73177.0,44.6324,44.6617,44.5444,44.5542,73177.0
2025-02-25 11:15:00,45.59,45.62,45.51,45.55,98815.0,44.564,44.5933,44.4858,44.5249,98815.0
2025-02-25 11:20:00,45.55,45.66,45.48,45.65,188819.0,44.5249,44.6324,44.4565,44.6226,188819.0
2025-02-25 11:25:00,45.64,45.65,45.59,45.64,116543.0,44.6129,44.6226,44.564,44.6129,116543.0
2025-02-25 11:30:00,45.64,45.65,45.43,45.53,270239.0,44.6129,44.6226,44.4076,44.5053,270239.0
2025-02-25 11:35:00,45.53,45.62,45.46,45.56,98460.0,44.5053,44.5933,44.4369,44.5347,98460.0
2025-02-25 11:40:00,45.55,45.56,45.43,45.51,64897.0,44.5249,44.5347,44.4076,44.4858,64897.0
2025-02-25 11:45:00,45.51,45.58,45.48,45.57,58039.0,44.4858,44.5542,44.4565,44.5444,58039.0
2025-02-25 11:50:00,45.58,45.65,45.55,45.57,192284.0,44.5542,44.6226,44.5249,44.5444,192284.0
2025-02-25 11:55:00,45.57,45.67,45.51,45.64,85548.0,44.5444,44.6422,44.4858,44.6129,85548.0
2025-02-25 12:00:00,45.63,45.63,45.53,45.58,32160.0,44.6031,44.6031,44.5053,44.5542,32160.0
2025-02-25 12:05:00,45.59,45.61,45.55,45.6,32981.0,44.564,44.5835,44.5249,44.5738,32981.0
2025-02-25 12:10:00,45.6,45.65,45.58,45.65,38218.0,44.5738,44.6226,44.5542,44.6226,38218.0
2025-02-25 12:15:00,45.65,45.77,45.64,45.75,87147.0,44.6226,44.7399,44.6129,44.7204,87147.0
2025-02-25 12:20:00,45.75,45.76,45.72,45.73,75755.0,44.7204,44.7302,44.6911,44.7008,75755.0
2025-02-25 12:25:00,45.73,45.84,45.71,45.84,75788.0,44.7008,44.8084,44.6813,44.8084,75788.0
2025-02-25 12:30:00,45.84,45.89,45.83,45.84,52728.0,44.8084,44.8572,44.7986,44.8084,52728.0
2025-02-25 12:35:00,45.85,45.95,45.83,45.94,55673.0,44.8181,44.9159,44.7986,44.9061,55673.0
2025-02-25 12:40:00,45.95,45.96,45.9,45.94,48448.0,44.9159,44.9257,44.867,44.9061,48448.0
2025-02-25 12:45:00,45.93,45.95,45.88,45.93,60681.0,44.8963,44.9159,44.8475,44.8963,60681.0
2025-02-25 12:50:00,45.93,45.99,45.89,45.98,55010.0,44.8963,44.955,44.8572,44.9452,55010.0
2025-02-25 12:55:00,45.98,46.08,45.95,46.08,65603.0,44.9452,45.043,44.9159,45.043,65603.0
2025-02-25 13:00:00,46.08,46.17,46.06,46.15,41274.0,45.043,45.1309,45.0234,45.1114,41274.0
2025-02-25 13:05:00,46.15,46.2,46.14,46.15,33506.0,45.1114,45.1603,45.1016,45.1114,33506.0
2025-02-25 13:10:00,46.15,46.15,46.06,46.06,54928.0,45.1114,45.1114,45.0234,45.0234,54928.0
2025-02-25 13:15:00,46.06,46.14,46.04,46.06,76675.0,45.0234,45.1016,45.0039,45.0234,76675.0
2025-02-25 13:20:00,46.05,46.15,46.04,46.14,55117.0,45.0136,45.1114,45.0039,45.1016,55117.0
2025-02-25 13:25:00,46.14,46.16,46.01,46.02,71136.0,45.1016,45.1212,44.9745,44.9843,71136.0
2025-02-25 13:30:00,46.01,46.1,46.01,46.06,73726.0,44.9745,45.0625,44.9745,45.0234,73726.0
2025-02-25 13:35:00,46.06,46.17,46.05,46.16,75745.0,45.0234,45.1309,45.0136,45.1212,75745.0
2025-02-25 13:40:00,46.16,46.18,46.13,46.17,59910.0,45.1212,45.1407,45.0918,45.1309,59910.0
2025-02-25 13:45:00,46.17,46.2,46.15,46.16,28306.0,45.1309,45.1603,45.1114,45.1212,28306.0
2025-02-25 13:50:00,46.16,46.17,46.07,46.08,61364.0,45.1212,45.1309,45.0332,45.043,61364.0
2025-02-25 13:55:00,46.08,46.1,46.02,46.03,44866.0,45.043,45.0625,44.9843,44.9941,44866.0
2025-02-25 14:00:00,46.03,46.05,45.94,45.95,49403.0,44.9941,45.0136,44.9061,44.9159,49403.0
2025-02-25 14:05:00,45.95,45.96,45.9,45.91,41555.0,44.9159,44.9257,44.867,44.8768,41555.0
2025-02-25 14:10:00,45.91,45.91,45.83,45.83,44555.0,44.8768,44.8768,44.7986,44.7986,44555.0
2025-02-25 14:15:00,45.83,45.84,45.74,45.8,68309.0,44.7986,44.8084,44.7106,44.7693,68309.0
2025-02-25 14:20:00,45.8,45.81,45.74,45.74,58620.0,44.7693,44.779,44.7106,44.7106,58620.0
2025-02-25 14:25:00,45.75,45.77,45.71,45.72,44314.0,44.7204,44.7399,44.6813,44.6911,44314.0
2025-02-25 14:30:00,45.73,45.82,45.72,45.82,79207.0,44.7008,44.7888,44.6911,44.7888,79207.0
2025-02-25 14:35:00,45.83,45.92,45.78,45.9,73516.0,44.7986,44.8866,44.7497,44.867,73516.0
2025-02-25 14:40:00,45.9,46.02,45.89,46.0,52414.0,44.867,44.9843,44.8572,44.9648,52414.0
2025-02-25 14:45:00,46.0,46.01,45.92,45.98,54942.0,44.9648,44.9745,44.8866,44.9452,54942.0
2025-02-25 14:50:00,45.97,45.99,45.94,45.96,47470.0,44.9354,44.955,44.9061,44.9257,47470.0
2025-02-25 14:55:00,45.96,46.01,45.95,46.01,44403.0,44.9257,44.9745,44.9159,44.9745,44403.0
2025-02-25 15:00:00,46.01,46.08,45.98,46.04,51272.0,44.9745,45.043,44.9452,45.0039,51272.0
2025-02-25 15:05:00,46.03,46.09,46.0,46.06,72737.0,44.9941,45.0527,44.9648,45.0234,72737.0
2025-02-25 15:10:00,46.06,46.1,46.01,46.09,77262.0,45.0234,45.0625,44.9745,45.0527,77262.0
2025-02-25 15:15:00,46.09,46.11,46.03,46.09,63108.0,45.0527,45.0723,44.9941,45.0527,63108.0
2025-02-25 15:20:00,46.09,46.15,46.07,46.14,73561.0,45.0527,45.1114,45.0332,45.1016,73561.0
2025-02-25 15:25:00,46.14,46.2,46.12,46.19,140126.0,45.1016,45.1603,45.0821,45.1505,140126.0
2025-02-25 15:30:00,46.19,46.19,46.12,46.16,86570.0,45.1505,45.1505,45.0821,45.1212,86570.0
2025-02-25 15:35:00,46.16,46.17,46.0,46.01,81899.0,45.1212,45.1309,44.9648,44.9745,81899.0
2025-02-25 15:40:00,46.02,46.02,45.93,45.95,97498.0,44.9843,44.9843,44.8963,44.9159,97498.0
2025-02-25 15:45:00,45.95,46.0,45.94,45.98,127716.0,44.9159,44.9648,44.9061,44.9452,127716.0
2025-02-25 15:50:00,45.98,46.01,45.91,45.94,344162.0,44.9452,44.9745,44.8768,44.9061,344162.0
2025-02-25 15:55:00,45.94,45.97,45.88,45.91,779828.0,44.9061,44.9354,44.8475,44.8768,779828.0
2025-02-26 09:30:00,46.19,46.22,46.08,46.2,154060.0,45.1505,45.1798,45.043,45.1603,154060.0
2025-02-26 09:35:00,46.19,46.26,46.13,46.17,31399.0,45.1505,45.2189,45.0918,45.1309,31399.0
2025-02-26 09:40:00,46.16,46.27,46.15,46.25,42599.0,45.1212,45.2287,45.1114,45.2091,42599.0
2025-02-26 09:45:00,46.27,46.38,46.21,46.38,61413.0,45.2287,45.3362,45.17,45.3362,61413.0
2025-02-26 09:50:00,46.36,46.5,46.35,46.46,156143.0,45.3167,45.4535,45.3069,45.4144,156143.0
2025-02-26 09:55:00,46.45,46.5,46.37,46.5,111760.0,45.4046,45.4535,45.3264,45.4535,111760.0
2025-02-26 10:00:00,46.49,46.49,46.37,46.43,82210.0,45.4437,45.4437,45.3264,45.3851,82210.0
2025-02-26 10:05:00,46.43,46.44,46.32,46.39,55660.0,45.3851,45.3949,45.2776,45.346,55660.0
2025-02-26 10:10:00,46.39,46.46,46.37,46.41,52463.0,45.346,45.4144,45.3264,45.3655,52463.0
2025-02-26 10:15:00,46.42,46.42,46.32,46.33,49246.0,45.3753,45.3753,45.2776,45.2873,49246.0
2025-02-26 10:20:00,46.34,46.36,46.3,46.36,44107.0,45.2971,45.3167,45.258,45.3167,44107.0
2025-02-26 10:25:00,46.36,46.42,46.35,46.39,66907.0,45.3167,45.3753,45.3069,45.346,66907.0
2025-02-26 10:30:00,46.39,46.42,46.34,46.4,59279.0,45.346,45.3753,45.2971,45.3558,59279.0
2025-02-26 10:35:00,46.4,46.52,46.39,46.48,52061.0,45.3558,45.4731,45.346,45.434,52061.0
2025-02-26 10:40:00,46.48,46.54,46.43,46.53,42433.0,45.434,45.4926,45.3851,45.4828,42433.0
2025-02-26 10:45:00,46.52,46.52,46.44,46.47,63454.0,45.4731,45.4731,45.3949,45.4242,63454.0
2025-02-26 10:50:00,46.47,46.53,46.45,46.45,61644.0,45.4242,45.4828,45.4046,45.4046,61644.0
2025-02-26 10:55:00,46.45,46.46,46.4,46.43,41637.0,45.4046,45.4144,45.3558,45.3851,41637.0
2025-02-26 11:00:00,46.43,46.5,46.38,46.39,45922.0,45.3851,45.4535,45.3362,45.346,45922.0
2025-02-26 11:05:00,46.38,46.4,46.27,46.32,47577.0,45.3362,45.3558,45.2287,45.2776,47577.0
2025-02-26 11:10:00,46.32,46.42,46.31,46.41,48381.0,45.2776,45.3753,45.2678,45.3655,48381.0
2025-02-26 11:15:00,46.41,46.5,46.41,46.5,34314.0,45.3655,45.4535,45.3655,45.4535,34314.0
2025-02-26 11:20:00,46.5,46.52,46.36,46.37,43554.0,45.4535,45.4731,45.3167,45.3264,43554.0
2025-02-26 11:25:00,46.37,46.41,46.35,46.37,41493.0,45.3264,45.3655,45.3069,45.3264,41493.0
2025-02-26 11:30:00,46.37,46.42,46.34,46.42,84971.0,45.3264,45.3753,45.2971,45.3753,84971.0
2025-02-26 11:35:00,46.41,46.45,46.41,46.42,65303.0,45.3655,45.4046,45.3655,45.3753,65303.0
2025-02-26 11:40:00,46.43,46.44,46.35,46.38,53635.0,45.3851,45.3949,45.3069,45.3362,53635.0
2025-02-26 11:45:00,46.38,46.38,46.28,46.28,48242.0,45.3362,45.3362,45.2385,45.2385,48242.0
2025-02-26 11:50:00,46.28,46.31,46.13,46.19,229666.0,45.2385,45.2678,45.0918,45.1505,229666.0
2025-02-26 11:55:00,46.2,46.21,46.15,46.17,65512.0,45.1603,45.17,45.1114,45.1309,65512.0
2025-02-26 12:00:00,46.17,46.19,46.13,46.18,70522.0,45.1309,45.1505,45.0918,45.1407,70522.0
2025-02-26 12:05:00,46.17,46.26,46.15,46.2,92070.0,45.1309,45.2189,45.1114,45.1603,92070.0
2025-02-26 12:10:00,46.2,46.28,46.19,46.27,51734.0,45.1603,45.2385,45.1505,45.2287,51734.0
2025-02-26 12:15:00,46.27,46.31,46.15,46.19,69399.0,45.2287,45.2678,45.1114,45.1505,69399.0
2025-02-26 12:20:00,46.19,46.26,46.16,46.25,59381.0,45.1505,45.2189,45.1212,45.2091,59381.0
2025-02-26 12:25:00,46.24,46.25,46.18,46.23,71093.0,45.1994,45.2091,45.1407,45.1896,71093.0
2025-02-26 12:30:00,46.23,46.24,46.15,46.19,93563.0,45.1896,45.1994,45.1114,45.1505,93563.0
2025-02-26 12:35:00,46.19,46.2,46.12,46.16,97535.0,45.1505,45.1603,45.0821,45.1212,97535.0
2025-02-26 12:40:00,46.16,46.17,46.13,46.14,60244.0,45.1212,45.1309,45.0918,45.1016,60244.0
2025-02-26 12:45:00,46.15,46.17,46.12,46.16,59399.0,45.1114,45.1309,45.0821,45.1212,59399.0
2025-02-26 12:50:00,46.16,46.19,46.1,46.15,52596.0,45.1212,45.1505,45.0625,45.1114,52596.0
2025-02-26 12:55:00,46.15,46.15,46.07,46.12,81960.0,45.1114,45.1114,45.0332,45.0821,81960.0
2025-02-26 13:00:00,46.12,46.16,46.04,46.05,106460.0,45.0821,45.1212,45.0039,45.0136,106460.0
2025-02-26 13:05:00,46.05,46.13,46.01,46.13,72208.0,45.0136,45.0918,44.9745,45.0918,72208.0
2025-02-26 13:10:00,46.14,46.17,46.08,46.11,64179.0,45.1016,45.1309,45.043,45.0723,64179.0
2025-02-26 13:15:00,46.11,46.11,46.01,46.08,64199.0,45.0723,45.0723,44.9745,45.043,64199.0
2025-02-26 13:20:00,46.08,46.11,46.06,46.11,27360.0,45.043,45.0723,45.0234,45.0723,27360.0
2025-02-26 13:25:00,46.1,46.11,45.92,45.93,55911.0,45.0625,45.0723,44.8866,44.8963,55911.0
2025-02-26 13:30:00,45.92,45.98,45.91,45.95,56597.0,44.8866,44.9452,44.8768,44.9159,56597.0
2025-02-26 13:35:00,45.95,45.96,45.88,45.89,59599.0,44.9159,44.9257,44.8475,44.8572,59599.0
2025-02-26 13:40:00,45.89,45.94,45.86,45.9,70236.0,44.8572,44.9061,44.8279,44.867,70236.0
2025-02-26 13:45:00,45.9,45.92,45.86,45.89,49850.0,44.867,44.8866,44.8279,44.8572,49850.0
2025-02-26 13:50:00,45.88,45.9,45.82,45.85,60855.0,44.8475,44.867,44.7888,44.8181,60855.0
2025-02-26 13:55:00,45.86,45.89,45.77,45.88,123649.0,44.8279,44.8572,44.7399,44.8475,123649.0
2025-02-26 14:00:00,45.88,45.89,45.77,45.78,77802.0,44.8475,44.8572,44.7399,44.7497,77802.0
2025-02-26 14:05:00,45.78,45.81,45.73,45.79,56621.0,44.7497,44.779,44.7008,44.7595,56621.0
2025-02-26 14:10:00,45.8,45.81,45.75,45.8,49443.0,44.7693,44.779,44.7204,44.7693,49443.0
2025-02-26 14:15:00,45.8,45.85,45.77,45.81,71360.0,44.7693,44.8181,44.7399,44.779,71360.0
2025-02-26 14:20:00,45.82,45.9,45.81,45.83,50520.0,44.7888,44.867,44.779,44.7986,50520.0
2025-02-26 14:25:00,45.83,45.83,45.78,45.78,52586.0,44.7986,44.7986,44.7497,44.7497,52586.0
2025-02-26 14:30:00,45.79,45.85,45.78,45.85,35054.0,44.7595,44.8181,44.7497,44.8181,35054.0
2025-02-26 14:35:00,45.84,45.89,45.84,45.86,56445.0,44.8084,44.8572,44.8084,44.8279,56445.0
2025-02-26 14:40:00,45.86,45.91,45.84,45.84,74024.0,44.8279,44.8768,44.8084,44.8084,74024.0
2025-02-26 14:45:00,45.85,45.88,45.83,45.84,69442.0,44.8181,44.8475,44.7986,44.8084,69442.0
2025-02-26 14:50:00,45.84,45.85,45.81,45.82,61574.0,44.8084,44.8181,44.779,44.7888,61574.0
2025-02-26 14:55:00,45.82,45.84,45.74,45.75,63208.0,44.7888,44.8084,44.7106,44.7204,63208.0
2025-02-26 15:00:00,45.76,45.78,45.72,45.75,57910.0,44.7302,44.7497,44.6911,44.7204,57910.0
2025-02-26 15:05:00,45.75,45.78,45.73,45.74,56946.0,44.7204,44.7497,44.7008,44.7106,56946.0
2025-02-26 15:10:00,45.74,45.82,45.73,45.75,61323.0,44.7106,44.7888,44.7008,44.7204,61323.0
2025-02-26 15:15:00,45.75,45.77,45.68,45.7,78660.0,44.7204,44.7399,44.652,44.6715,78660.0
2025-02-26 15:20:00,45.7,45.72,45.66,45.72,67424.0,44.6715,44.6911,44.6324,44.6911,67424.0
2025-02-26 15:25:00,45.72,45.75,45.71,45.72,55802.0,44.6911,44.7204,44.6813,44.6911,55802.0
2025-02-26 15:30:00,45.73,45.73,45.66,45.71,131840.0,44.7008,44.7008,44.6324,44.6813,131840.0
2025-02-26 15:35:00,45.71,45.73,45.64,45.72,84474.0,44.6813,44.7008,44.6129,44.6911,84474.0
2025-02-26 15:40:00,45.73,45.84,45.72,45.83,71997.0,44.7008,44.8084,44.6911,44.7986,71997.0
2025-02-26 15:45:00,45.83,45.86,45.77,45.78,149985.0,44.7986,44.8279,44.7399,44.7497,149985.0
2025-02-26 15:50:00,45.78,45.8,45.7,45.72,242177.0,44.7497,44.7693,44.6715,44.6911,242177.0
2025-02-26 15:55:00,45.72,45.75,45.6,45.75,673465.0,44.6911,44.7204,44.5738,44.7204,673465.0
2025-02-27 09:30:00,45.82,46.14,45.82,46.02,194137.0,44.7888,45.1016,44.7888,44.9843,194137.0
2025-02-27 09:35:00,46.04,46.3,45.98,46.27,119836.0,45.0039,45.258,44.9452,45.2287,119836.0
2025-02-27 09:40:00,46.26,46.31,46.11,46.3,40072.0,45.2189,45.2678,45.0723,45.258,40072.0
2025-02-27 09:45:00,46.29,46.4,46.24,46.25,43435.0,45.2482,45.3558,45.1994,45.2091,43435.0
2025-02-27 09:50:00,46.24,46.32,46.13,46.17,43950.0,45.1994,45.2776,45.0918,45.1309,43950.0
2025-02-27 09:55:00,46.16,46.19,46.06,46.19,76042.0,45.1212,45.1505,45.0234,45.1505,76042.0
2025-02-27 10:00:00,46.19,46.32,46.11,46.3,56396.0,45.1505,45.2776,45.0723,45.258,56396.0
2025-02-27 10:05:00,46.32,46.37,46.27,46.33,47113.0,45.2776,45.3264,45.2287,45.2873,47113.0
2025-02-27 10:10:00,46.33,46.58,46.33,46.55,55474.0,45.2873,45.5317,45.2873,45.5024,55474.0
2025-02-27 10:15:00,46.55,46.62,46.53,46.61,59076.0,45.5024,45.5708,45.4828,45.561,59076.0
2025-02-27 10:20:00,46.6,46.77,46.55,46.73,37038.0,45.5513,45.7174,45.5024,45.6783,37038.0
2025-02-27 10:25:00,46.72,46.73,46.54,46.57,24803.0,45.6686,45.6783,45.4926,45.5219,24803.0
2025-02-27 10:30:00,46.57,46.62,46.45,46.51,46493.0,45.5219,45.5708,45.4046,45.4633,46493.0
2025-02-27 10:35:00,46.5,46.64,46.47,46.57,36585.0,45.4535,45.5904,45.4242,45.5219,36585.0
2025-02-27 10:40:00,46.58,46.6,46.53,46.55,24094.0,45.5317,45.5513,45.4828,45.5024,24094.0
2025-02-27 10:45:00,46.53,46.63,46.51,46.62,20577.0,45.4828,45.5806,45.4633,45.5708,20577.0
2025-02-27 10:50:00,46.62,46.62,46.51,46.55,28555.0,45.5708,45.5708,45.4633,45.5024,28555.0
2025-02-27 10:55:00,46.55,46.57,46.49,46.5,29019.0,45.5024,45.5219,45.4437,45.4535,29019.0
2025-02-27 11:00:00,46.5,46.58,46.48,46.53,36508.0,45.4535,45.5317,45.434,45.4828,36508.0
2025-02-27 11:05:00,46.52,46.57,46.5,46.55,24141.0,45.4731,45.5219,45.4535,45.5024,24141.0
2025-02-27 11:10:00,46.57,46.67,46.56,46.66,18362.0,45.5219,45.6197,45.5122,45.6099,18362.0
2025-02-27 11:15:00,46.65,46.69,46.64,46.68,26558.0,45.6001,45.6392,45.5904,45.6295,26558.0
2025-02-27 11:20:00,46.68,46.68,46.6,46.62,12533.0,45.6295,45.6295,45.5513,45.5708,12533.0
2025-02-27 11:25:00,46.62,46.67,46.53,46.58,34441.0,45.5708,45.6197,45.4828,45.5317,34441.0
2025-02-27 11:30:00,46.57,46.63,46.55,46.61,16879.0,45.5219,45.5806,45.5024,45.561,16879.0
2025-02-27 11:35:00,46.61,46.64,46.53,46.57,23282.0,45.561,45.5904,45.4828,45.5219,23282.0
2025-02-27 11:40:00,46.57,46.58,46.51,46.55,17917.0,45.5219,45.5317,45.4633,45.5024,17917.0
2025-02-27 11:45:00,46.55,46.57,46.51,46.53,35108.0,45.5024,45.5219,45.4633,45.4828,35108.0
2025-02-27 11:50:00,46.53,46.54,46.47,46.49,32418.0,45.4828,45.4926,45.4242,45.4437,32418.0
2025-02-27 11:55:00,46.48,46.5,46.4,46.41,66005.0,45.434,45.4535,45.3558,45.3655,66005.0
2025-02-27 12:00:00,46.42,46.47,46.4,46.46,30741.0,45.3753,45.4242,45.3558,45.4144,30741.0
2025-02-27 12:05:00,46.47,46.47,46.39,46.39,8945.0,45.4242,45.4242,45.346,45.346,8945.0
2025-02-27 12:10:00,46.4,46.44,46.37,46.43,39987.0,45.3558,45.3949,45.3264,45.3851,39987.0
2025-02-27 12:15:00,46.43,46.47,46.39,46.44,34257.0,45.3851,45.4242,45.346,45.3949,34257.0
2025-02-27 12:20:00,46.44,46.51,46.42,46.48,15861.0,45.3949,45.4633,45.3753,45.434,15861.0
2025-02-27 12:25:00,46.47,46.55,46.43,46.54,28349.0,45.4242,45.5024,45.3851,45.4926,28349.0
2025-02-27 12:30:00,46.55,46.6,46.48,46.51,55719.0,45.5024,45.5513,45.434,45.4633,55719.0
2025-02-27 12:35:00,46.52,46.54,46.47,46.48,43082.0,45.4731,45.4926,45.4242,45.434,43082.0
2025-02-27 12:40:00,46.48,46.48,46.35,46.4,53780.0,45.434,45.434,45.3069,45.3558,53780.0
2025-02-27 12:45:00,46.4,46.45,46.37,46.37,47935.0,45.3558,45.4046,45.3264,45.3264,47935.0
2025-02-27 12:50:00,46.37,46.42,46.3,46.4,57917.0,45.3264,45.3753,45.258,45.3558,57917.0
2025-02-27 12:55:00,46.39,46.42,46.37,46.39,62305.0,45.346,45.3753,45.3264,45.346,62305.0
2025-02-27 13:00:00,46.39,46.48,46.39,46.47,94240.0,45.346,45.434,45.346,45.4242,94240.0
2025-02-27 13:05:00,46.47,46.47,46.4,46.4,17580.0,45.4242,45.4242,45.3558,45.3558,17580.0
2025-02-27 13:10:00,46.41,46.5,46.39,46.48,48210.0,45.3655,45.4535,45.346,45.434,48210.0
2025-02-27 13:15:00,46.49,46.5,46.43,46.47,16316.0,45.4437,45.4535,45.3851,45.4242,16316.0
2025-02-27 13:20:00,46.47,46.51,46.43,46.5,23023.0,45.4242,45.4633,45.3851,45.4535,23023.0
2025-02-27 13:25:00,46.49,46.5,46.45,46.48,42574.0,45.4437,45.4535,45.4046,45.434,42574.0
2025-02-27 13:30:00,46.48,46.52,46.46,46.52,14139.0,45.434,45.4731,45.4144,45.4731,14139.0
2025-02-27 13:35:00,46.51,46.52,46.47,46.51,47983.0,45.4633,45.4731,45.4242,45.4633,47983.0
2025-02-27 13:40:00,46.51,46.54,46.46,46.53,26584.0,45.4633,45.4926,45.4144,45.4828,26584.0
2025-02-27 13:45:00,46.53,46.57,46.5,46.53,25682.0,45.4828,45.5219,45.4535,45.4828,25682.0
2025-02-27 13:50:00,46.53,46.56,46.48,46.55,33331.0,45.4828,45.5122,45.434,45.5024,33331.0
2025-02-27 13:55:00,46.56,46.58,46.52,46.52,35236.0,45.5122,45.5317,45.4731,45.4731,35236.0
2025-02-27 14:00:00,46.53,46.56,46.49,46.55,40928.0,45.4828,45.5122,45.4437,45.5024,40928.0
2025-02-27 14:05:00,46.54,46.56,46.5,46.52,43961.0,45.4926,45.5122,45.4535,45.4731,43961.0
2025-02-27 14:10:00,46.52,46.53,46.45,46.46,25427.0,45.4731,45.4828,45.4046,45.4144,25427.0
2025-02-27 14:15:00,46.46,46.49,46.44,46.48,40591.0,45.4144,45.4437,45.3949,45.434,40591.0
2025-02-27 14:20:00,46.48,46.49,46.39,46.41,55438.0,45.434,45.4437,45.346,45.3655,55438.0
2025-02-27 14:25:00,46.41,46.44,46.37,46.39,55506.0,45.3655,45.3949,45.3264,45.346,55506.0
2025-02-27 14:30:00,46.38,46.39,46.29,46.32,74366.0,45.3362,45.346,45.2482,45.2776,74366.0
2025-02-27 14:35:00,46.33,46.37,46.28,46.29,67233.0,45.2873,45.3264,45.2385,45.2482,67233.0
2025-02-27 14:40:00,46.3,46.3,46.17,46.27,42320.0,45.258,45.258,45.1309,45.2287,42320.0
2025-02-27 14:45:00,46.28,46.35,46.25,46.28,42386.0,45.2385,45.3069,45.2091,45.2385,42386.0
2025-02-27 14:50:00,46.29,46.38,46.25,46.33,37288.0,45.2482,45.3362,45.2091,45.2873,37288.0
2025-02-27 14:55:00,46.34,46.36,46.3,46.3,39233.0,45.2971,45.3167,45.258,45.258,39233.0
2025-02-27 15:00:00,46.31,46.32,46.18,46.23,42297.0,45.2678,45.2776,45.1407,45.1896,42297.0
2025-02-27 15:05:00,46.24,46.27,46.2,46.25,55179.0,45.1994,45.2287,45.1603,45.2091,55179.0
2025-02-27 15:10:00,46.25,46.25,46.13,46.17,29016.0,45.2091,45.2091,45.0918,45.1309,29016.0
2025-02-27 15:15:00,46.16,46.19,46.12,46.17,57269.0,45.1212,45.1505,45.0821,45.1309,57269.0
2025-02-27 15:20:00,46.16,46.28,46.15,46.23,88933.0,45.1212,45.2385,45.1114,45.1896,88933.0
2025-02-27 15:25:00,46.23,46.25,46.15,46.16,50174.0,45.1896,45.2091,45.1114,45.1212,50174.0
2025-02-27 15:30:00,46.16,46.23,46.14,46.2,43387.0,45.1212,45.1896,45.1016,45.1603,43387.0
2025-02-27 15:35:00,46.2,46.26,46.2,46.22,48848.0,45.1603,45.2189,45.1603,45.1798,48848.0
2025-02-27 15:40:00,46.22,46.23,46.18,46.19,40113.0,45.1798,45.1896,45.1407,45.1505,40113.0
2025-02-27 15:45:00,46.19,46.25,46.17,46.22,71997.0,45.1505,45.2091,45.1309,45.1798,71997.0
2025-02-27 15:50:00,46.21,46.28,46.19,46.22,119488.0,45.17,45.2385,45.1505,45.1798,119488.0
2025-02-27 15:55:00,46.22,46.29,46.21,46.28,512635.0,45.1798,45.2482,45.17,45.2385,512635.0
2025-02-28 09:30:00,46.45,46.73,46.43,46.65,155669.0,45.4046,45.6783,45.3851,45.6001,155669.0
2025-02-28 09:35:00,46.65,46.76,46.56,46.64,57911.0,45.6001,45.7077,45.5122,45.5904,57911.0
2025-02-28 09:40:00,46.64,46.72,46.6,46.72,37080.0,45.5904,45.6686,45.5513,45.6686,37080.0
2025-02-28 09:45:00,46.72,46.74,46.53,46.58,44936.0,45.6686,45.6881,45.4828,45.5317,44936.0
2025-02-28 09:50:00,46.58,46.69,46.57,46.64,42310.0,45.5317,45.6392,45.5219,45.5904,42310.0
2025-02-28 09:55:00,46.63,46.68,46.54,46.67,78188.0,45.5806,45.6295,45.4926,45.6197,78188.0
2025-02-28 10:00:00,46.68,46.75,46.61,46.68,70350.0,45.6295,45.6979,45.561,45.6295,70350.0
2025-02-28 10:05:00,46.68,46.77,46.63,46.77,31922.0,45.6295,45.7174,45.5806,45.7174,31922.0
2025-02-28 10:10:00,46.77,46.8,46.72,46.8,48530.0,45.7174,45.7468,45.6686,45.7468,48530.0
2025-02-28 10:15:00,46.8,46.83,46.7,46.72,58611.0,45.7468,45.7761,45.649,45.6686,58611.0
2025-02-28 10:20:00,46.74,46.81,46.72,46.8,38825.0,45.6881,45.7565,45.6686,45.7468,38825.0
2025-02-28 10:25:00,46.8,46.82,46.76,46.78,38954.0,45.7468,45.7663,45.7077,45.7272,38954.0
2025-02-28 10:30:00,46.77,46.77,46.71,46.75,68114.0,45.7174,45.7174,45.6588,45.6979,68114.0
2025-02-28 10:35:00,46.75,46.76,46.67,46.7,36672.0,45.6979,45.7077,45.6197,45.649,36672.0
2025-02-28 10:40:00,46.7,46.78,46.68,46.73,29011.0,45.649,45.7272,45.6295,45.6783,29011.0
2025-02-28 10:45:00,46.72,46.78,46.69,46.72,32911.0,45.6686,45.7272,45.6392,45.6686,32911.0
2025-02-28 10:50:00,46.73,46.81,46.72,46.77,57375.0,45.6783,45.7565,45.6686,45.7174,57375.0
2025-02-28 10:55:00,46.77,46.82,46.75,46.79,29489.0,45.7174,45.7663,45.6979,45.737,29489.0
2025-02-28 11:00:00,46.79,46.8,46.73,46.74,34676.0,45.737,45.7468,45.6783,45.6881,34676.0
2025-02-28 11:05:00,46.73,46.8,46.68,46.73,43301.0,45.6783,45.7468,45.6295,45.6783,43301.0
2025-02-28 11:10:00,46.73,46.73,46.64,46.65,18257.0,45.6783,45.6783,45.5904,45.6001,18257.0
2025-02-28 11:15:00,46.65,46.67,46.57,46.63,25214.0,45.6001,45.6197,45.5219,45.5806,25214.0
2025-02-28 11:20:00,46.63,46.7,46.63,46.66,23834.0,45.5806,45.649,45.5806,45.6099,23834.0
2025-02-28 11:25:00,46.66,46.69,46.59,46.61,31559.0,45.6099,45.6392,45.5415,45.561,31559.0
2025-02-28 11:30:00,46.6,46.72,46.58,46.67,78962.0,45.5513,45.6686,45.5317,45.6197,78962.0
2025-02-28 11:35:00,46.68,46.75,46.67,46.68,29651.0,45.6295,45.6979,45.6197,45.6295,29651.0
2025-02-28 11:40:00,46.68,46.7,46.63,46.63,29417.0,45.6295,45.649,45.5806,45.5806,29417.0
2025-02-28 11:45:00,46.63,46.67,46.62,46.67,21610.0,45.5806,45.6197,45.5708,45.6197,21610.0
2025-02-28 11:50:00,46.68,46.73,46.66,46.7,21194.0,45.6295,45.6783,45.6099,45.649,21194.0
2025-02-28 11:55:00,46.7,46.7,46.61,46.63,21187.0,45.649,45.649,45.561,45.5806,21187.0
2025-02-28 12:00:00,46.62,46.64,46.54,46.55,23893.0,45.5708,45.5904,45.4926,45.5024,23893.0
2025-02-28 12:05:00,46.55,46.6,46.53,46.55,27245.0,45.5024,45.5513,45.4828,45.5024,27245.0
2025-02-28 12:10:00,46.55,46.6,46.54,46.55,21413.0,45.5024,45.5513,45.4926,45.5024,21413.0
2025-02-28 12:15:00,46.55,46.59,46.53,46.58,28331.0,45.5024,45.5415,45.4828,45.5317,28331.0
2025-02-28 12:20:00,46.59,46.59,46.47,46.52,40405.0,45.5415,45.5415,45.4242,45.4731,40405.0
2025-02-28 12:25:00,46.52,46.55,46.48,46.48,31341.0,45.4731,45.5024,45.434,45.434,31341.0
2025-02-28 12:30:00,46.48,46.49,46.42,46.44,32281.0,45.434,45.4437,45.3753,45.3949,32281.0
2025-02-28 12:35:00,46.44,46.46,46.4,46.45,33293.0,45.3949,45.4144,45.3558,45.4046,33293.0
2025-02-28 12:40:00,46.44,46.47,46.38,46.44,52930.0,45.3949,45.4242,45.3362,45.3949,52930.0
2025-02-28 12:45:00,46.44,46.44,46.29,46.3,56704.0,45.3949,45.3949,45.2482,45.258,56704.0
2025-02-28 12:50:00,46.3,46.4,46.29,46.36,35351.0,45.258,45.3558,45.2482,45.3167,35351.0
2025-02-28 12:55:00,46.36,46.36,46.2,46.22,36885.0,45.3167,45.3167,45.1603,45.1798,36885.0
2025-02-28 13:00:00,46.22,46.34,46.2,46.27,28677.0,45.1798,45.2971,45.1603,45.2287,28677.0
2025-02-28 13:05:00,46.28,46.3,46.25,46.26,28647.0,45.2385,45.258,45.2091,45.2189,28647.0
2025-02-28 13:10:00,46.27,46.32,46.24,46.32,43290.0,45.2287,45.2776,45.1994,45.2776,43290.0
2025-02-28 13:15:00,46.32,46.34,46.08,46.09,61348.0,45.2776,45.2971,45.043,45.0527,61348.0
2025-02-28 13:20:00,46.09,46.18,46.08,46.1,27922.0,45.0527,45.1407,45.043,45.0625,27922.0
2025-02-28 13:25:00,46.11,46.25,46.11,46.25,28485.0,45.0723,45.2091,45.0723,45.2091,28485.0
2025-02-28 13:30:00,46.25,46.32,46.21,46.3,58272.0,45.2091,45.2776,45.17,45.258,58272.0
2025-02-28 13:35:00,46.3,46.38,46.28,46.37,69633.0,45.258,45.3362,45.2385,45.3264,69633.0
2025-02-28 13:40:00,46.37,46.4,46.29,46.37,36286.0,45.3264,45.3558,45.2482,45.3264,36286.0
2025-02-28 13:45:00,46.38,46.43,46.35,46.37,30578.0,45.3362,45.3851,45.3069,45.3264,30578.0
2025-02-28 13:50:00,46.37,46.4,46.35,46.37,30166.0,45.3264,45.3558,45.3069,45.3264,30166.0
2025-02-28 13:55:00,46.37,46.38,46.19,46.21,31472.0,45.3264,45.3362,45.1505,45.17,31472.0
2025-02-28 14:00:00,46.21,46.31,46.2,46.26,52001.0,45.17,45.2678,45.1603,45.2189,52001.0
2025-02-28 14:05:00,46.27,46.34,46.26,46.34,38934.0,45.2287,45.2971,45.2189,45.2971,38934.0
2025-02-28 14:10:00,46.34,46.38,46.29,46.36,43803.0,45.2971,45.3362,45.2482,45.3167,43803.0
2025-02-28 14:15:00,46.36,46.44,46.35,46.44,40228.0,45.3167,45.3949,45.3069,45.3949,40228.0
2025-02-28 14:20:00,46.43,46.43,46.32,46.37,70533.0,45.3851,45.3851,45.2776,45.3264,70533.0
2025-02-28 14:25:00,46.37,46.44,46.37,46.39,65970.0,45.3264,45.3949,45.3264,45.346,65970.0
2025-02-28 14:30:00,46.4,46.5,46.37,46.45,46227.0,45.3558,45.4535,45.3264,45.4046,46227.0
2025-02-28 14:35:00,46.46,46.54,46.45,46.51,45814.0,45.4144,45.4926,45.4046,45.4633,45814.0
2025-02-28 14:40:00,46.51,46.54,46.49,46.52,26652.0,45.4633,45.4926,45.4437,45.4731,26652.0
2025-02-28 14:45:00,46.51,46.56,46.48,46.53,30895.0,45.4633,45.5122,45.434,45.4828,30895.0
2025-02-28 14:50:00,46.52,46.57,46.51,46.54,37084.0,45.4731,45.5219,45.4633,45.4926,37084.0
2025-02-28 14:55:00,46.54,46.57,46.52,46.55,26551.0,45.4926,45.5219,45.4731,45.5024,26551.0
2025-02-28 15:00:00,46.55,46.6,46.54,46.6,31181.0,45.5024,45.5513,45.4926,45.5513,31181.0
2025-02-28 15:05:00,46.61,46.64,46.59,46.62,47224.0,45.561,45.5904,45.5415,45.5708,47224.0
2025-02-28 15:10:00,46.61,46.63,46.57,46.6,27118.0,45.561,45.5806,45.5219,45.5513,27118.0
2025-02-28 15:15:00,46.6,46.64,46.57,46.59,40756.0,45.5513,45.5904,45.5219,45.5415,40756.0
2025-02-28 15:20:00,46.58,46.61,46.55,46.6,32884.0,45.5317,45.561,45.5024,45.5513,32884.0
2025-02-28 15:25:00,46.61,46.69,46.61,46.69,71686.0,45.561,45.6392,45.561,45.6392,71686.0
2025-02-28 15:30:00,46.69,46.7,46.6,46.6,52899.0,45.6392,45.649,45.5513,45.5513,52899.0
2025-02-28 15:35:00,46.61,46.64,46.55,46.59,58145.0,45.561,45.5904,45.5024,45.5415,58145.0
2025-02-28 15:40:00,46.59,46.68,46.59,46.68,59529.0,45.5415,45.6295,45.5415,45.6295,59529.0
2025-02-28 15:45:00,46.68,46.74,46.64,46.73,91865.0,45.6295,45.6881,45.5904,45.6783,91865.0
2025-02-28 15:50:00,46.73,46.81,46.63,46.77,156629.0,45.6783,45.7565,45.5806,45.7174,156629.0
2025-02-28 15:55:00,46.77,46.94,46.76,46.89,539573.0,45.7174,45.8836,45.7077,45.8347,539573.0
2025-03-03 09:30:00,47.11,47.19,47.01,47.16,132966.0,46.0498,46.128,45.952,46.0987,132966.0
2025-03-03 09:35:00,47.16,47.31,47.14,47.28,71793.0,46.0987,46.2453,46.0791,46.216,71793.0
2025-03-03 09:40:00,47.27,47.37,47.15,47.16,50956.0,46.2062,46.3039,46.0889,46.0987,50956.0
2025-03-03 09:45:00,47.17,47.23,47.11,47.19,55254.0,46.1084,46.1671,46.0498,46.128,55254.0
2025-03-03 09:50:00,47.19,47.3,47.19,47.26,43926.0,46.128,46.2355,46.128,46.1964,43926.0
2025-03-03 09:55:00,47.28,47.28,47.08,47.14,128335.0,46.216,46.216,46.0205,46.0791,128335.0
2025-03-03 10:00:00,47.13,47.19,46.96,47.17,67586.0,46.0693,46.128,45.9032,46.1084,67586.0
2025-03-03 10:05:00,47.18,47.2,47.07,47.08,41711.0,46.1182,46.1378,46.0107,46.0205,41711.0
2025-03-03 10:10:00,47.08,47.15,47.02,47.03,23868.0,46.0205,46.0889,45.9618,45.9716,23868.0
2025-03-03 10:15:00,47.02,47.09,46.97,47.03,49997.0,45.9618,46.0302,45.9129,45.9716,49997.0
2025-03-03 10:20:00,47.02,47.16,47.02,47.09,27051.0,45.9618,46.0987,45.9618,46.0302,27051.0
2025-03-03 10:25:00,47.1,47.13,47.07,47.11,57043.0,46.04,46.0693,46.0107,46.0498,57043.0
2025-03-03 10:30:00,47.11,47.17,47.07,47.09,125350.0,46.0498,46.1084,46.0107,46.0302,125350.0
2025-03-03 10:35:00,47.09,47.12,47.02,47.05,45854.0,46.0302,46.0596,45.9618,45.9911,45854.0
2025-03-03 10:40:00,47.05,47.24,47.02,47.23,54085.0,45.9911,46.1769,45.9618,46.1671,54085.0
2025-03-03 10:45:00,47.23,47.24,47.04,47.05,84781.0,46.1671,46.1769,45.9814,45.9911,84781.0
2025-03-03 10:50:00,47.06,47.13,47.04,47.11,30570.0,46.0009,46.0693,45.9814,46.0498,30570.0
2025-03-03 10:55:00,47.11,47.14,46.94,46.96,39315.0,46.0498,46.0791,45.8836,45.9032,39315.0
2025-03-03 11:00:00,46.96,47.04,46.96,47.03,47391.0,45.9032,45.9814,45.9032,45.9716,47391.0
2025-03-03 11:05:00,47.03,47.06,46.99,47.03,42811.0,45.9716,46.0009,45.9325,45.9716,42811.0
2025-03-03 11:10:00,47.04,47.07,46.94,47.01,45707.0,45.9814,46.0107,45.8836,45.952,45707.0
2025-03-03 11:15:00,47.02,47.06,47.0,47.05,31706.0,45.9618,46.0009,45.9423,45.9911,31706.0
2025-03-03 11:20:00,47.05,47.07,47.01,47.03,51055.0,45.9911,46.0107,45.952,45.9716,51055.0
2025-03-03 11:25:00,47.04,47.04,46.86,46.87,71589.0,45.9814,45.9814,45.8054,45.8152,71589.0
2025-03-03 11:30:00,46.88,46.9,46.81,46.82,59414.0,45.825,45.8445,45.7565,45.7663,59414.0
2025-03-03 11:35:00,46.82,46.85,46.74,46.75,53614.0,45.7663,45.7956,45.6881,45.6979,53614.0
2025-03-03 11:40:00,46.75,46.76,46.66,46.7,139832.0,45.6979,45.7077,45.6099,45.649,139832.0
2025-03-03 11:45:00,46.7,46.85,46.69,46.83,101122.0,45.649,45.7956,45.6392,45.7761,101122.0
2025-03-03 11:50:00,46.83,46.94,46.81,46.93,95640.0,45.7761,45.8836,45.7565,45.8738,95640.0
2025-03-03 11:55:00,46.93,46.94,46.82,46.93,46665.0,45.8738,45.8836,45.7663,45.8738,46665.0
2025-03-03 12:00:00,46.93,46.94,46.85,46.93,50037.0,45.8738,45.8836,45.7956,45.8738,50037.0
2025-03-03 12:05:00,46.93,46.99,46.93,46.98,37869.0,45.8738,45.9325,45.8738,45.9227,37869.0
2025-03-03 12:10:00,46.98,47.03,46.97,47.0,56273.0,45.9227,45.9716,45.9129,45.9423,56273.0
2025-03-03 12:15:00,47.0,47.02,46.98,47.02,24414.0,45.9423,45.9618,45.9227,45.9618,24414.0
2025-03-03 12:20:00,47.02,47.13,47.01,47.09,64951.0,45.9618,46.0693,45.952,46.0302,64951.0
2025-03-03 12:25:00,47.09,47.12,47.06,47.07,28536.0,46.0302,46.0596,46.0009,46.0107,28536.0
2025-03-03 12:30:00,47.08,47.14,47.05,47.09,39455.0,46.0205,46.0791,45.9911,46.0302,39455.0
2025-03-03 12:35:00,47.09,47.11,47.07,47.09,24440.0,46.0302,46.0498,46.0107,46.0302,24440.0
2025-03-03 12:40:00,47.09,47.12,47.04,47.09,54341.0,46.0302,46.0596,45.9814,46.0302,54341.0
2025-03-03 12:45:00,47.09,47.13,47.08,47.11,39226.0,46.0302,46.0693,46.0205,46.0498,39226.0
2025-03-03 12:50:00,47.11,47.12,47.01,47.01,30253.0,46.0498,46.0596,45.952,45.952,30253.0
2025-03-03 12:55:00,47.02,47.03,46.96,47.01,64165.0,45.9618,45.9716,45.9032,45.952,64165.0
2025-03-03 13:00:00,47.0,47.0,46.92,46.94,59900.0,45.9423,45.9423,45.8641,45.8836,59900.0
2025-03-03 13:05:00,46.93,46.93,46.86,46.9,48385.0,45.8738,45.8738,45.8054,45.8445,48385.0
2025-03-03 13:10:00,46.89,46.89,46.78,46.79,82966.0,45.8347,45.8347,45.7272,45.737,82966.0
2025-03-03 13:15:00,46.78,46.83,46.74,46.77,63259.0,45.7272,45.7761,45.6881,45.7174,63259.0
2025-03-03 13:20:00,46.77,46.79,46.69,46.75,76620.0,45.7174,45.737,45.6392,45.6979,76620.0
2025-03-03 13:25:00,46.75,46.75,46.55,46.57,53366.0,45.6979,45.6979,45.5024,45.5219,53366.0
2025-03-03 13:30:00,46.57,46.63,46.51,46.58,118996.0,45.5219,45.5806,45.4633,45.5317,118996.0
2025-03-03 13:35:00,46.59,46.66,46.54,46.58,57804.0,45.5415,45.6099,45.4926,45.5317,57804.0
2025-03-03 13:40:00,46.57,46.66,46.56,46.66,78178.0,45.5219,45.6099,45.5122,45.6099,78178.0
2025-03-03 13:45:00,46.65,46.81,46.56,46.69,103684.0,45.6001,45.7565,45.5122,45.6392,103684.0
2025-03-03 13:50:00,46.68,46.74,46.65,46.67,54468.0,45.6295,45.6881,45.6001,45.6197,54468.0
2025-03-03 13:55:00,46.66,46.68,46.59,46.66,49201.0,45.6099,45.6295,45.5415,45.6099,49201.0
2025-03-03 14:00:00,46.65,46.73,46.62,46.7,57625.0,45.6001,45.6783,45.5708,45.649,57625.0
2025-03-03 14:05:00,46.7,46.79,46.67,46.78,62653.0,45.649,45.737,45.6197,45.7272,62653.0
2025-03-03 14:10:00,46.78,46.81,46.74,46.75,43884.0,45.7272,45.7565,45.6881,45.6979,43884.0
2025-03-03 14:15:00,46.75,46.76,46.72,46.73,49327.0,45.6979,45.7077,45.6686,45.6783,49327.0
2025-03-03 14:20:00,46.73,46.77,46.71,46.73,30284.0,45.6783,45.7174,45.6588,45.6783,30284.0
2025-03-03 14:25:00,46.73,46.73,46.67,46.71,38831.0,45.6783,45.6783,45.6197,45.6588,38831.0
2025-03-03 14:30:00,46.71,46.78,46.69,46.7,30055.0,45.6588,45.7272,45.6392,45.649,30055.0
2025-03-03 14:35:00,46.69,46.7,46.62,46.66,44033.0,45.6392,45.649,45.5708,45.6099,44033.0
2025-03-03 14:40:00,46.67,46.72,46.66,46.68,39364.0,45.6197,45.6686,45.6099,45.6295,39364.0
2025-03-03 14:45:00,46.68,46.68,46.59,46.6,37474.0,45.6295,45.6295,45.5415,45.5513,37474.0
2025-03-03 14:50:00,46.59,46.6,46.33,46.41,112144.0,45.5415,45.5513,45.2873,45.3655,112144.0
2025-03-03 14:55:00,46.41,46.47,46.32,46.32,80074.0,45.3655,45.4242,45.2776,45.2776,80074.0
2025-03-03 15:00:00,46.33,46.33,46.17,46.25,93998.0,45.2873,45.2873,45.1309,45.2091,93998.0
2025-03-03 15:05:00,46.25,46.27,46.08,46.12,97984.0,45.2091,45.2287,45.043,45.0821,97984.0
2025-03-03 15:10:00,46.12,46.15,46.0,46.13,111833.0,45.0821,45.1114,44.9648,45.0918,111833.0
2025-03-03 15:15:00,46.13,46.16,45.96,45.97,156299.0,45.0918,45.1212,44.9257,44.9354,156299.0
2025-03-03 15:20:00,45.97,46.0,45.89,45.89,123237.0,44.9354,44.9648,44.8572,44.8572,123237.0
2025-03-03 15:25:00,45.9,45.92,45.8,45.82,107866.0,44.867,44.8866,44.7693,44.7888,107866.0
2025-03-03 15:30:00,45.81,45.94,45.81,45.89,79185.0,44.779,44.9061,44.779,44.8572,79185.0
2025-03-03 15:35:00,45.88,45.91,45.82,45.84,74605.0,44.8475,44.8768,44.7888,44.8084,74605.0
2025-03-03 15:40:00,45.84,45.89,45.77,45.86,92016.0,44.8084,44.8572,44.7399,44.8279,92016.0
2025-03-03 15:45:00,45.87,46.03,45.84,46.0,110450.0,44.8377,44.9941,44.8084,44.9648,110450.0
2025-03-03 15:50:00,46.0,46.15,46.0,46.04,230444.0,44.9648,45.1114,44.9648,45.0039,230444.0
2025-03-03 15:55:00,46.04,46.24,46.03,46.24,734165.0,45.0039,45.1994,44.9941,45.1994,734165.0
2025-03-04 09:30:00,45.5,45.75,45.09,45.13,270104.0,44.476,44.7204,44.0752,44.1143,270104.0
2025-03-04 09:35:00,45.15,45.22,44.93,45.11,124360.0,44.1339,44.2023,43.9188,44.0948,124360.0
2025-03-04 09:40:00,45.09,45.21,44.88,44.93,194709.0,44.0752,44.1925,43.87,43.9188,194709.0
2025-03-04 09:45:00,44.95,44.98,44.7,44.82,78895.0,43.9384,43.9677,43.694,43.8113,78895.0
2025-03-04 09:50:00,44.83,44.87,44.66,44.66,132460.0,43.8211,43.8602,43.6549,43.6549,132460.0
2025-03-04 09:55:00,44.67,44.73,44.53,44.64,66373.0,43.6647,43.7233,43.5278,43.6354,66373.0
2025-03-04 10:00:00,44.64,44.68,44.52,44.56,82855.0,43.6354,43.6745,43.5181,43.5572,82855.0
2025-03-04 10:05:00,44.58,44.67,44.42,44.44,115642.0,43.5767,43.6647,43.4203,43.4399,115642.0
2025-03-04 10:10:00,44.44,44.45,44.29,44.39,44576.0,43.4399,43.4496,43.2932,43.391,44576.0
2025-03-04 10:15:00,44.38,44.38,44.18,44.24,59912.0,43.3812,43.3812,43.1857,43.2444,59912.0
2025-03-04 10:20:00,44.24,44.42,44.2,44.39,84199.0,43.2444,43.4203,43.2053,43.391,84199.0
2025-03-04 10:25:00,44.39,44.61,44.36,44.58,66216.0,43.391,43.606,43.3617,43.5767,66216.0
2025-03-04 10:30:00,44.58,44.8,44.57,44.79,93587.0,43.5767,43.7918,43.5669,43.782,93587.0
2025-03-04 10:35:00,44.78,44.89,44.74,44.75,220640.0,43.7722,43.8797,43.7331,43.7429,220640.0
2025-03-04 10:40:00,44.75,44.77,44.6,44.7,162443.0,43.7429,43.7624,43.5963,43.694,162443.0
2025-03-04 10:45:00,44.7,44.7,44.53,44.54,160068.0,43.694,43.694,43.5278,43.5376,160068.0
2025-03-04 10:50:00,44.54,44.59,44.44,44.53,156664.0,43.5376,43.5865,43.4399,43.5278,156664.0
2025-03-04 10:55:00,44.54,44.6,44.44,44.47,158186.0,43.5376,43.5963,43.4399,43.4692,158186.0
2025-03-04 11:00:00,44.48,44.53,44.32,44.39,100569.0,43.479,43.5278,43.3226,43.391,100569.0
2025-03-04 11:05:00,44.38,44.46,44.3,44.33,58881.0,43.3812,43.4594,43.303,43.3323,58881.0
2025-03-04 11:10:00,44.34,44.53,44.32,44.5,63002.0,43.3421,43.5278,43.3226,43.4985,63002.0
2025-03-04 11:15:00,44.49,44.55,44.33,44.36,65556.0,43.4887,43.5474,43.3323,43.3617,65556.0
2025-03-04 11:20:00,44.36,44.46,44.33,44.34,73931.0,43.3617,43.4594,43.3323,43.3421,73931.0
2025-03-04 11:25:00,44.34,44.34,44.23,44.31,90954.0,43.3421,43.3421,43.2346,43.3128,90954.0
2025-03-04 11:30:00,44.3,44.47,44.29,44.44,89241.0,43.303,43.4692,43.2932,43.4399,89241.0
2025-03-04 11:35:00,44.45,44.5,44.36,44.45,88763.0,43.4496,43.4985,43.3617,43.4496,88763.0
2025-03-04 11:40:00,44.43,44.55,44.42,44.55,60429.0,43.4301,43.5474,43.4203,43.5474,60429.0
2025-03-04 11:45:00,44.55,44.58,44.47,44.56,62450.0,43.5474,43.5767,43.4692,43.5572,62450.0
2025-03-04 11:50:00,44.55,44.66,44.52,44.59,60953.0,43.5474,43.6549,43.5181,43.5865,60953.0
2025-03-04 11:55:00,44.59,44.69,44.58,44.62,92925.0,43.5865,43.6842,43.5767,43.6158,92925.0
2025-03-04 12:00:00,44.62,44.82,44.6,44.82,75031.0,43.6158,43.8113,43.5963,43.8113,75031.0
2025-03-04 12:05:00,44.82,44.83,44.63,44.73,61541.0,43.8113,43.8211,43.6256,43.7233,61541.0
2025-03-04 12:10:00,44.73,44.9,44.72,44.87,57600.0,43.7233,43.8895,43.7136,43.8602,57600.0
2025-03-04 12:15:00,44.87,44.94,44.82,44.89,58441.0,43.8602,43.9286,43.8113,43.8797,58441.0
2025-03-04 12:20:00,44.89,44.9,44.8,44.83,52845.0,43.8797,43.8895,43.7918,43.8211,52845.0
2025-03-04 12:25:00,44.83,44.92,44.82,44.9,55814.0,43.8211,43.9091,43.8113,43.8895,55814.0
2025-03-04 12:30:00,44.89,44.9,44.72,44.84,48388.0,43.8797,43.8895,43.7136,43.8309,48388.0
2025-03-04 12:35:00,44.84,44.91,44.81,44.88,29219.0,43.8309,43.8993,43.8015,43.87,29219.0
2025-03-04 12:40:00,44.88,44.95,44.83,44.91,75464.0,43.87,43.9384,43.8211,43.8993,75464.0
2025-03-04 12:45:00,44.91,45.0,44.9,44.93,39629.0,43.8993,43.9873,43.8895,43.9188,39629.0
2025-03-04 12:50:00,44.93,44.95,44.75,44.94,48444.0,43.9188,43.9384,43.7429,43.9286,48444.0
2025-03-04 12:55:00,44.93,44.93,44.82,44.89,59614.0,43.9188,43.9188,43.8113,43.8797,59614.0
2025-03-04 13:00:00,44.88,45.02,44.87,44.98,45903.0,43.87,44.0068,43.8602,43.9677,45903.0
2025-03-04 13:05:00,44.97,45.18,44.95,45.15,55162.0,43.9579,44.1632,43.9384,44.1339,55162.0
2025-03-04 13:10:00,45.15,45.23,45.14,45.19,42195.0,44.1339,44.2121,44.1241,44.173,42195.0
2025-03-04 13:15:00,45.19,45.19,45.04,45.15,58721.0,44.173,44.173,44.0264,44.1339,58721.0
2025-03-04 13:20:00,45.16,45.17,45.06,45.09,44033.0,44.1437,44.1534,44.0459,44.0752,44033.0
2025-03-04 13:25:00,45.09,45.13,45.08,45.11,49047.0,44.0752,44.1143,44.0655,44.0948,49047.0
2025-03-04 13:30:00,45.11,45.14,45.04,45.09,54851.0,44.0948,44.1241,44.0264,44.0752,54851.0
2025-03-04 13:35:00,45.09,45.12,45.04,45.1,53701.0,44.0752,44.1046,44.0264,44.085,53701.0
2025-03-04 13:40:00,45.11,45.17,45.07,45.16,84755.0,44.0948,44.1534,44.0557,44.1437,84755.0
2025-03-04 13:45:00,45.17,45.22,45.0,45.01,142540.0,44.1534,44.2023,43.9873,43.997,142540.0
2025-03-04 13:50:00,45.01,45.1,44.99,45.05,41570.0,43.997,44.085,43.9775,44.0361,41570.0
2025-03-04 13:55:00,45.05,45.18,45.05,45.12,33972.0,44.0361,44.1632,44.0361,44.1046,33972.0
2025-03-04 14:00:00,45.11,45.29,45.09,45.28,55367.0,44.0948,44.2707,44.0752,44.261,55367.0
2025-03-04 14:05:00,45.27,45.39,45.24,45.36,57671.0,44.2512,44.3685,44.2219,44.3392,57671.0
2025-03-04 14:10:00,45.36,45.46,45.27,45.46,79056.0,44.3392,44.4369,44.2512,44.4369,79056.0
2025-03-04 14:15:00,45.46,45.49,45.41,45.42,51522.0,44.4369,44.4662,44.388,44.3978,51522.0
2025-03-04 14:20:00,45.43,45.44,45.35,45.39,46855.0,44.4076,44.4174,44.3294,44.3685,46855.0
2025-03-04 14:25:00,45.38,45.41,45.24,45.26,40439.0,44.3587,44.388,44.2219,44.2414,40439.0
2025-03-04 14:30:00,45.25,45.28,45.15,45.19,47652.0,44.2316,44.261,44.1339,44.173,47652.0
2025-03-04 14:35:00,45.19,45.27,45.18,45.24,45534.0,44.173,44.2512,44.1632,44.2219,45534.0
2025-03-04 14:40:00,45.24,45.27,45.17,45.2,33286.0,44.2219,44.2512,44.1534,44.1828,33286.0
2025-03-04 14:45:00,45.2,45.27,45.18,45.25,37024.0,44.1828,44.2512,44.1632,44.2316,37024.0
2025-03-04 14:50:00,45.25,45.32,45.25,45.28,29861.0,44.2316,44.3001,44.2316,44.261,29861.0
2025-03-04 14:55:00,45.28,45.34,45.25,45.33,48716.0,44.261,44.3196,44.2316,44.3098,48716.0
2025-03-04 15:00:00,45.32,45.34,45.18,45.19,52967.0,44.3001,44.3196,44.1632,44.173,52967.0
2025-03-04 15:05:00,45.2,45.24,45.16,45.19,52685.0,44.1828,44.2219,44.1437,44.173,52685.0
2025-03-04 15:10:00,45.2,45.32,45.19,45.3,58388.0,44.1828,44.3001,44.173,44.2805,58388.0
2025-03-04 15:15:00,45.3,45.37,45.28,45.35,44736.0,44.2805,44.3489,44.261,44.3294,44736.0
2025-03-04 15:20:00,45.36,45.52,45.35,45.52,51338.0,44.3392,44.4956,44.3294,44.4956,51338.0
2025-03-04 15:25:00,45.51,45.51,45.33,45.36,120609.0,44.4858,44.4858,44.3098,44.3392,120609.0
2025-03-04 15:30:00,45.34,45.36,44.99,45.04,106622.0,44.3196,44.3392,43.9775,44.0264,106622.0
2025-03-04 15:35:00,45.05,45.08,44.97,45.01,105266.0,44.0361,44.0655,43.9579,43.997,105266.0
2025-03-04 15:40:00,45.0,45.01,44.85,44.93,126073.0,43.9873,43.997,43.8406,43.9188,126073.0
2025-03-04 15:45:00,44.93,44.99,44.73,44.75,117509.0,43.9188,43.9775,43.7233,43.7429,117509.0
2025-03-04 15:50:00,44.74,44.78,44.45,44.6,231282.0,43.7331,43.7722,43.4496,43.5963,231282.0
2025-03-04 15:55:00,44.61,44.64,44.54,44.6,595185.0,43.606,43.6354,43.5376,43.5963,595185.0
2025-03-05 09:30:00,44.58,44.66,44.44,44.6,155634.0,43.5767,43.6549,43.4399,43.5963,155634.0
2025-03-05 09:35:00,44.63,44.74,44.53,44.74,84511.0,43.6256,43.7331,43.5278,43.7331,84511.0
2025-03-05 09:40:00,44.73,45.0,44.69,44.77,94432.0,43.7233,43.9873,43.6842,43.7624,94432.0
2025-03-05 09:45:00,44.75,44.78,44.42,44.42,77481.0,43.7429,43.7722,43.4203,43.4203,77481.0
2025-03-05 09:50:00,44.41,44.64,44.39,44.46,69288.0,43.4105,43.6354,43.391,43.4594,69288.0
2025-03-05 09:55:00,44.47,44.49,44.18,44.26,80221.0,43.4692,43.4887,43.1857,43.2639,80221.0
2025-03-05 10:00:00,44.28,44.65,44.22,44.42,109151.0,43.2835,43.6451,43.2248,43.4203,109151.0
2025-03-05 10:05:00,44.44,44.59,44.33,44.5,102366.0,43.4399,43.5865,43.3323,43.4985,102366.0
2025-03-05 10:10:00,44.49,44.55,44.42,44.44,41400.0,43.4887,43.5474,43.4203,43.4399,41400.0
2025-03-05 10:15:00,44.44,44.46,44.25,44.27,63497.0,43.4399,43.4594,43.2541,43.2737,63497.0
2025-03-05 10:20:00,44.26,44.29,44.08,44.11,103546.0,43.2639,43.2932,43.088,43.1173,103546.0
2025-03-05 10:25:00,44.09,44.23,44.09,44.22,39023.0,43.0977,43.2346,43.0977,43.2248,39023.0
2025-03-05 10:30:00,44.22,44.4,44.2,44.33,42870.0,43.2248,43.4008,43.2053,43.3323,42870.0
2025-03-05 10:35:00,44.33,44.46,44.3,44.43,34268.0,43.3323,43.4594,43.303,43.4301,34268.0
2025-03-05 10:40:00,44.44,44.44,44.26,44.3,38652.0,43.4399,43.4399,43.2639,43.303,38652.0
2025-03-05 10:45:00,44.3,44.35,44.25,44.28,43299.0,43.303,43.3519,43.2541,43.2835,43299.0
2025-03-05 10:50:00,44.28,44.35,44.2,44.34,63005.0,43.2835,43.3519,43.2053,43.3421,63005.0
2025-03-05 10:55:00,44.34,44.35,44.21,44.22,50154.0,43.3421,43.3519,43.215,43.2248,50154.0
2025-03-05 11:00:00,44.21,44.21,44.1,44.18,56372.0,43.215,43.215,43.1075,43.1857,56372.0
2025-03-05 11:05:00,44.17,44.25,44.14,44.16,42799.0,43.1759,43.2541,43.1466,43.1662,42799.0
2025-03-05 11:10:00,44.15,44.16,43.97,44.07,80305.0,43.1564,43.1662,42.9804,43.0782,80305.0
2025-03-05 11:15:00,44.06,44.1,44.02,44.04,26363.0,43.0684,43.1075,43.0293,43.0489,26363.0
2025-03-05 11:20:00,44.04,44.06,43.96,43.99,37141.0,43.0489,43.0684,42.9707,43.0,37141.0
2025-03-05 11:25:00,44.0,44.04,43.87,43.95,79547.0,43.0098,43.0489,42.8827,42.9609,79547.0
2025-03-05 11:30:00,43.95,43.97,43.89,43.92,44046.0,42.9609,42.9804,42.9022,42.9316,44046.0
2025-03-05 11:35:00,43.93,44.04,43.92,44.01,47887.0,42.9413,43.0489,42.9316,43.0195,47887.0
2025-03-05 11:40:00,44.0,44.01,43.93,43.96,39274.0,43.0098,43.0195,42.9413,42.9707,39274.0
2025-03-05 11:45:00,43.97,44.06,43.94,44.05,61815.0,42.9804,43.0684,42.9511,43.0586,61815.0
2025-03-05 11:50:00,44.04,44.04,43.97,44.02,53078.0,43.0489,43.0489,42.9804,43.0293,53078.0
2025-03-05 11:55:00,44.03,44.29,44.02,44.19,121682.0,43.0391,43.2932,43.0293,43.1955,121682.0
2025-03-05 12:00:00,44.18,44.46,44.18,44.22,89294.0,43.1857,43.4594,43.1857,43.2248,89294.0
2025-03-05 12:05:00,44.22,44.25,44.17,44.22,50052.0,43.2248,43.2541,43.1759,43.2248,50052.0
2025-03-05 12:10:00,44.21,44.28,44.18,44.18,50803.0,43.215,43.2835,43.1857,43.1857,50803.0
2025-03-05 12:15:00,44.19,44.23,44.05,44.08,115193.0,43.1955,43.2346,43.0586,43.088,115193.0
2025-03-05 12:20:00,44.08,44.24,44.07,44.2,48078.0,43.088,43.2444,43.0782,43.2053,48078.0
2025-03-05 12:25:00,44.2,44.23,44.14,44.17,39219.0,43.2053,43.2346,43.1466,43.1759,39219.0
2025-03-05 12:30:00,44.18,44.26,44.16,44.26,26313.0,43.1857,43.2639,43.1662,43.2639,26313.0
2025-03-05 12:35:00,44.25,44.26,44.19,44.21,43511.0,43.2541,43.2639,43.1955,43.215,43511.0
2025-03-05 12:40:00,44.21,44.25,44.17,44.23,32068.0,43.215,43.2541,43.1759,43.2346,32068.0
2025-03-05 12:45:00,44.22,44.23,44.12,44.22,38314.0,43.2248,43.2346,43.1271,43.2248,38314.0
2025-03-05 12:50:00,44.23,44.32,44.21,44.23,48395.0,43.2346,43.3226,43.215,43.2346,48395.0
2025-03-05 12:55:00,44.23,44.31,44.22,44.3,37709.0,43.2346,43.3128,43.2248,43.303,37709.0
2025-03-05 13:00:00,44.29,44.36,44.28,44.32,41482.0,43.2932,43.3617,43.2835,43.3226,41482.0
2025-03-05 13:05:00,44.32,44.41,44.15,44.21,99788.0,43.3226,43.4105,43.1564,43.215,99788.0
2025-03-05 13:10:00,44.19,44.32,44.19,44.25,62753.0,43.1955,43.3226,43.1955,43.2541,62753.0
2025-03-05 13:15:00,44.25,44.33,44.22,44.32,48445.0,43.2541,43.3323,43.2248,43.3226,48445.0
2025-03-05 13:20:00,44.31,44.38,44.3,44.34,51933.0,43.3128,43.3812,43.303,43.3421,51933.0
2025-03-05 13:25:00,44.35,44.36,44.27,44.31,34389.0,43.3519,43.3617,43.2737,43.3128,34389.0
2025-03-05 13:30:00,44.29,44.36,44.21,44.26,48111.0,43.2932,43.3617,43.215,43.2639,48111.0
2025-03-05 13:35:00,44.26,44.32,44.21,44.3,42901.0,43.2639,43.3226,43.215,43.303,42901.0
2025-03-05 13:40:00,44.3,44.3,44.22,44.25,37175.0,43.303,43.303,43.2248,43.2541,37175.0
2025-03-05 13:45:00,44.25,44.39,44.25,44.38,38678.0,43.2541,43.391,43.2541,43.3812,38678.0
2025-03-05 13:50:00,44.38,44.4,44.32,44.37,50756.0,43.3812,43.4008,43.3226,43.3714,50756.0
2025-03-05 13:55:00,44.38,44.5,44.38,44.5,41873.0,43.3812,43.4985,43.3812,43.4985,41873.0
2025-03-05 14:00:00,44.5,44.65,44.45,44.65,64466.0,43.4985,43.6451,43.4496,43.6451,64466.0
2025-03-05 14:05:00,44.65,44.81,44.62,44.79,50170.0,43.6451,43.8015,43.6158,43.782,50170.0
2025-03-05 14:10:00,44.78,44.78,44.65,44.78,34872.0,43.7722,43.7722,43.6451,43.7722,34872.0
2025-03-05 14:15:00,44.78,44.84,44.65,44.66,55328.0,43.7722,43.8309,43.6451,43.6549,55328.0
2025-03-05 14:20:00,44.66,44.77,44.64,44.75,45135.0,43.6549,43.7624,43.6354,43.7429,45135.0
2025-03-05 14:25:00,44.76,44.77,44.67,44.68,29813.0,43.7527,43.7624,43.6647,43.6745,29813.0
2025-03-05 14:30:00,44.68,44.74,44.67,44.72,33765.0,43.6745,43.7331,43.6647,43.7136,33765.0
2025-03-05 14:35:00,44.71,44.81,44.68,44.78,46532.0,43.7038,43.8015,43.6745,43.7722,46532.0
2025-03-05 14:40:00,44.77,44.83,44.75,44.78,72906.0,43.7624,43.8211,43.7429,43.7722,72906.0
2025-03-05 14:45:00,44.77,44.84,44.76,44.84,41948.0,43.7624,43.8309,43.7527,43.8309,41948.0
2025-03-05 14:50:00,44.84,44.88,44.82,44.86,48029.0,43.8309,43.87,43.8113,43.8504,48029.0
2025-03-05 14:55:00,44.87,44.92,44.78,44.79,37629.0,43.8602,43.9091,43.7722,43.782,37629.0
2025-03-05 15:00:00,44.78,44.91,44.76,44.88,36562.0,43.7722,43.8993,43.7527,43.87,36562.0
2025-03-05 15:05:00,44.88,44.9,44.85,44.87,49847.0,43.87,43.8895,43.8406,43.8602,49847.0
2025-03-05 15:10:00,44.86,44.86,44.81,44.84,56825.0,43.8504,43.8504,43.8015,43.8309,56825.0
2025-03-05 15:15:00,44.84,44.86,44.63,44.66,68983.0,43.8309,43.8504,43.6256,43.6549,68983.0
2025-03-05 15:20:00,44.66,44.71,44.59,44.64,76885.0,43.6549,43.7038,43.5865,43.6354,76885.0
2025-03-05 15:25:00,44.65,44.77,44.64,44.74,89764.0,43.6451,43.7624,43.6354,43.7331,89764.0
2025-03-05 15:30:00,44.74,44.75,44.64,44.68,84918.0,43.7331,43.7429,43.6354,43.6745,84918.0
2025-03-05 15:35:00,44.67,44.7,44.62,44.7,79356.0,43.6647,43.694,43.6158,43.694,79356.0
2025-03-05 15:40:00,44.7,44.72,44.66,44.71,75469.0,43.694,43.7136,43.6549,43.7038,75469.0
2025-03-05 15:45:00,44.7,44.7,44.59,44.62,104189.0,43.694,43.694,43.5865,43.6158,104189.0
2025-03-05 15:50:00,44.62,44.69,44.48,44.66,179541.0,43.6158,43.6842,43.479,43.6549,179541.0
2025-03-05 15:55:00,44.65,44.74,44.64,44.67,569474.0,43.6451,43.7331,43.6354,43.6647,569474.0
2025-03-06 09:30:00,44.21,44.32,43.93,44.12,187379.0,43.215,43.3226,42.9413,43.1271,187379.0
2025-03-06 09:35:00,44.12,44.15,43.85,43.97,125711.0,43.1271,43.1564,42.8631,42.9804,125711.0
2025-03-06 09:40:00,43.98,43.98,43.84,43.91,124048.0,42.9902,42.9902,42.8534,42.9218,124048.0
2025-03-06 09:45:00,43.91,44.05,43.89,44.03,107635.0,42.9218,43.0586,42.9022,43.0391,107635.0
2025-03-06 09:50:00,44.02,44.25,44.02,44.13,91737.0,43.0293,43.2541,43.0293,43.1368,91737.0
2025-03-06 09:55:00,44.12,44.26,44.12,44.25,84666.0,43.1271,43.2639,43.1271,43.2541,84666.0
2025-03-06 10:00:00,44.24,44.47,44.23,44.44,169217.0,43.2444,43.4692,43.2346,43.4399,169217.0
2025-03-06 10:05:00,44.43,44.55,44.42,44.49,65184.0,43.4301,43.5474,43.4203,43.4887,65184.0
2025-03-06 10:10:00,44.47,44.59,44.44,44.58,70555.0,43.4692,43.5865,43.4399,43.5767,70555.0
2025-03-06 10:15:00,44.59,44.59,44.51,44.54,106385.0,43.5865,43.5865,43.5083,43.5376,106385.0
2025-03-06 10:20:00,44.53,44.61,44.52,44.54,82731.0,43.5278,43.606,43.5181,43.5376,82731.0
2025-03-06 10:25:00,44.55,44.58,44.41,44.57,58437.0,43.5474,43.5767,43.4105,43.5669,58437.0
2025-03-06 10:30:00,44.56,44.62,44.53,44.59,41540.0,43.5572,43.6158,43.5278,43.5865,41540.0
2025-03-06 10:35:00,44.59,44.72,44.57,44.69,56277.0,43.5865,43.7136,43.5669,43.6842,56277.0
2025-03-06 10:40:00,44.68,44.78,44.6,44.66,72532.0,43.6745,43.7722,43.5963,43.6549,72532.0
2025-03-06 10:45:00,44.66,44.66,44.56,44.57,40216.0,43.6549,43.6549,43.5572,43.5669,40216.0
2025-03-06 10:50:00,44.57,44.58,44.38,44.4,45466.0,43.5669,43.5767,43.3812,43.4008,45466.0
2025-03-06 10:55:00,44.4,44.51,44.34,44.48,95916.0,43.4008,43.5083,43.3421,43.479,95916.0
2025-03-06 11:00:00,44.48,44.56,44.48,44.52,107557.0,43.479,43.5572,43.479,43.5181,107557.0
2025-03-06 11:05:00,44.52,44.61,44.5,44.58,87603.0,43.5181,43.606,43.4985,43.5767,87603.0
2025-03-06 11:10:00,44.57,44.65,44.56,44.59,205880.0,43.5669,43.6451,43.5572,43.5865,205880.0
2025-03-06 11:15:00,44.6,44.65,44.55,44.57,84464.0,43.5963,43.6451,43.5474,43.5669,84464.0
2025-03-06 11:20:00,44.57,44.59,44.49,44.58,279579.0,43.5669,43.5865,43.4887,43.5767,279579.0
2025-03-06 11:25:00,44.58,44.72,44.53,44.69,126497.0,43.5767,43.7136,43.5278,43.6842,126497.0
2025-03-06 11:30:00,44.67,44.82,44.66,44.73,74815.0,43.6647,43.8113,43.6549,43.7233,74815.0
2025-03-06 11:35:00,44.73,44.76,44.57,44.59,46281.0,43.7233,43.7527,43.5669,43.5865,46281.0
2025-03-06 11:40:00,44.59,44.61,44.47,44.48,36488.0,43.5865,43.606,43.4692,43.479,36488.0
2025-03-06 11:45:00,44.49,44.56,44.44,44.46,52068.0,43.4887,43.5572,43.4399,43.4594,52068.0
2025-03-06 11:50:00,44.46,44.46,44.38,44.4,42580.0,43.4594,43.4594,43.3812,43.4008,42580.0
2025-03-06 11:55:00,44.4,44.41,44.3,44.3,34686.0,43.4008,43.4105,43.303,43.303,34686.0
2025-03-06 12:00:00,44.31,44.36,44.25,44.26,42920.0,43.3128,43.3617,43.2541,43.2639,42920.0
2025-03-06 12:05:00,44.27,44.31,44.21,44.29,86161.0,43.2737,43.3128,43.215,43.2932,86161.0
2025-03-06 12:10:00,44.3,44.34,44.28,44.28,39694.0,43.303,43.3421,43.2835,43.2835,39694.0
2025-03-06 12:15:00,44.28,44.41,44.25,44.39,34214.0,43.2835,43.4105,43.2541,43.391,34214.0
2025-03-06 12:20:00,44.38,44.44,44.33,44.34,52840.0,43.3812,43.4399,43.3323,43.3421,52840.0
2025-03-06 12:25:00,44.34,44.34,44.23,44.25,50951.0,43.3421,43.3421,43.2346,43.2541,50951.0
2025-03-06 12:30:00,44.23,44.35,44.23,44.27,50063.0,43.2346,43.3519,43.2346,43.2737,50063.0
2025-03-06 12:35:00,44.28,44.3,44.22,44.23,25143.0,43.2835,43.303,43.2248,43.2346,25143.0
2025-03-06 12:40:00,44.23,44.35,44.22,44.24,77594.0,43.2346,43.3519,43.2248,43.2444,77594.0
2025-03-06 12:45:00,44.26,44.29,44.14,44.18,58360.0,43.2639,43.2932,43.1466,43.1857,58360.0
2025-03-06 12:50:00,44.17,44.26,44.15,44.26,52205.0,43.1759,43.2639,43.1564,43.2639,52205.0
2025-03-06 12:55:00,44.25,44.4,44.24,44.32,35041.0,43.2541,43.4008,43.2444,43.3226,35041.0
2025-03-06 13:00:00,44.33,44.36,44.26,44.28,29247.0,43.3323,43.3617,43.2639,43.2835,29247.0
2025-03-06 13:05:00,44.29,44.32,44.25,44.27,49567.0,43.2932,43.3226,43.2541,43.2737,49567.0
2025-03-06 13:10:00,44.28,44.33,44.22,44.3,35495.0,43.2835,43.3323,43.2248,43.303,35495.0
2025-03-06 13:15:00,44.31,44.43,44.31,44.36,63522.0,43.3128,43.4301,43.3128,43.3617,63522.0
2025-03-06 13:20:00,44.36,44.44,44.35,44.4,139507.0,43.3617,43.4399,43.3519,43.4008,139507.0
2025-03-06 13:25:00,44.39,44.41,44.28,44.29,71750.0,43.391,43.4105,43.2835,43.2932,71750.0
2025-03-06 13:30:00,44.29,44.38,44.27,44.31,45869.0,43.2932,43.3812,43.2737,43.3128,45869.0
2025-03-06 13:35:00,44.31,44.35,44.18,44.19,50229.0,43.3128,43.3519,43.1857,43.1955,50229.0
2025-03-06 13:40:00,44.19,44.22,44.11,44.21,60139.0,43.1955,43.2248,43.1173,43.215,60139.0
2025-03-06 13:45:00,44.21,44.27,44.18,44.2,39581.0,43.215,43.2737,43.1857,43.2053,39581.0
2025-03-06 13:50:00,44.2,44.26,44.17,44.21,38174.0,43.2053,43.2639,43.1759,43.215,38174.0
2025-03-06 13:55:00,44.21,44.24,44.16,44.17,44734.0,43.215,43.2444,43.1662,43.1759,44734.0
2025-03-06 14:00:00,44.17,44.17,44.1,44.12,68399.0,43.1759,43.1759,43.1075,43.1271,68399.0
2025-03-06 14:05:00,44.13,44.17,44.08,44.17,43576.0,43.1368,43.1759,43.088,43.1759,43576.0
2025-03-06 14:10:00,44.17,44.24,44.17,44.19,34484.0,43.1759,43.2444,43.1759,43.1955,34484.0
2025-03-06 14:15:00,44.19,44.26,44.17,44.22,67326.0,43.1955,43.2639,43.1759,43.2248,67326.0
2025-03-06 14:20:00,44.22,44.23,44.17,44.22,35643.0,43.2248,43.2346,43.1759,43.2248,35643.0
2025-03-06 14:25:00,44.21,44.21,44.12,44.16,35261.0,43.215,43.215,43.1271,43.1662,35261.0
2025-03-06 14:30:00,44.16,44.21,44.11,44.17,36306.0,43.1662,43.215,43.1173,43.1759,36306.0
2025-03-06 14:35:00,44.18,44.26,44.16,44.23,32047.0,43.1857,43.2639,43.1662,43.2346,32047.0
2025-03-06 14:40:00,44.22,44.36,44.22,44.3,47112.0,43.2248,43.3617,43.2248,43.303,47112.0
2025-03-06 14:45:00,44.3,44.5,44.29,44.46,112081.0,43.303,43.4985,43.2932,43.4594,112081.0
2025-03-06 14:50:00,44.47,44.62,44.45,44.51,72520.0,43.4692,43.6158,43.4496,43.5083,72520.0
2025-03-06 14:55:00,44.5,44.5,44.17,44.18,92556.0,43.4985,43.4985,43.1759,43.1857,92556.0
2025-03-06 15:00:00,44.18,44.36,44.13,44.33,69542.0,43.1857,43.3617,43.1368,43.3323,69542.0
2025-03-06 15:05:00,44.33,44.43,44.3,44.4,96982.0,43.3323,43.4301,43.303,43.4008,96982.0
2025-03-06 15:10:00,44.4,44.47,44.37,44.45,124248.0,43.4008,43.4692,43.3714,43.4496,124248.0
2025-03-06 15:15:00,44.44,44.48,44.36,44.41,142799.0,43.4399,43.479,43.3617,43.4105,142799.0
2025-03-06 15:20:00,44.41,44.47,44.28,44.32,109340.0,43.4105,43.4692,43.2835,43.3226,109340.0
2025-03-06 15:25:00,44.32,44.43,44.29,44.41,103950.0,43.3226,43.4301,43.2932,43.4105,103950.0
2025-03-06 15:30:00,44.42,44.55,44.4,44.47,72755.0,43.4203,43.5474,43.4008,43.4692,72755.0
2025-03-06 15:35:00,44.47,44.52,44.44,44.47,84904.0,43.4692,43.5181,43.4399,43.4692,84904.0
2025-03-06 15:40:00,44.47,44.49,44.39,44.42,86494.0,43.4692,43.4887,43.391,43.4203,86494.0
2025-03-06 15:45:00,44.41,44.54,44.41,44.54,90980.0,43.4105,43.5376,43.4105,43.5376,90980.0
2025-03-06 15:50:00,44.54,44.59,44.51,44.57,277077.0,43.5376,43.5865,43.5083,43.5669,277077.0
2025-03-06 15:55:00,44.57,44.61,44.36,44.38,848177.0,43.5669,43.606,43.3617,43.3812,848177.0
2025-03-07 09:30:00,44.38,44.41,44.09,44.16,230876.0,43.3812,43.4105,43.0977,43.1662,230876.0
2025-03-07 09:35:00,44.17,44.18,43.95,43.95,49259.0,43.1759,43.1857,42.9609,42.9609,49259.0
2025-03-07 09:40:00,43.95,44.09,43.92,43.92,69547.0,42.9609,43.0977,42.9316,42.9316,69547.0
2025-03-07 09:45:00,43.94,44.22,43.93,44.18,87557.0,42.9511,43.2248,42.9413,43.1857,87557.0
2025-03-07 09:50:00,44.17,44.26,44.17,44.23,63239.0,43.1759,43.2639,43.1759,43.2346,63239.0
2025-03-07 09:55:00,44.23,44.25,44.04,44.04,170386.0,43.2346,43.2541,43.0489,43.0489,170386.0
2025-03-07 10:00:00,44.04,44.25,43.94,44.22,157644.0,43.0489,43.2541,42.9511,43.2248,157644.0
2025-03-07 10:05:00,44.22,44.28,44.1,44.1,70822.0,43.2248,43.2835,43.1075,43.1075,70822.0
2025-03-07 10:10:00,44.09,44.12,43.84,43.88,61682.0,43.0977,43.1271,42.8534,42.8925,61682.0
2025-03-07 10:15:00,43.9,43.93,43.79,43.8,35464.0,42.912,42.9413,42.8045,42.8143,35464.0
2025-03-07 10:20:00,43.81,43.85,43.72,43.81,83819.0,42.824,42.8631,42.7361,42.824,83819.0
2025-03-07 10:25:00,43.81,43.92,43.77,43.89,78935.0,42.824,42.9316,42.7849,42.9022,78935.0
2025-03-07 10:30:00,43.88,43.91,43.82,43.86,72573.0,42.8925,42.9218,42.8338,42.8729,72573.0
2025-03-07 10:35:00,43.86,43.86,43.74,43.77,79395.0,42.8729,42.8729,42.7556,42.7849,79395.0
2025-03-07 10:40:00,43.78,43.86,43.72,43.84,54365.0,42.7947,42.8729,42.7361,42.8534,54365.0
2025-03-07 10:45:00,43.84,44.15,43.73,44.01,233701.0,42.8534,43.1564,42.7458,43.0195,233701.0
2025-03-07 10:50:00,44.01,44.05,43.81,44.0,108435.0,43.0195,43.0586,42.824,43.0098,108435.0
2025-03-07 10:55:00,44.0,44.04,43.87,43.95,49383.0,43.0098,43.0489,42.8827,42.9609,49383.0
2025-03-07 11:00:00,43.94,43.98,43.89,43.95,46709.0,42.9511,42.9902,42.9022,42.9609,46709.0
2025-03-07 11:05:00,43.96,44.02,43.91,44.01,63139.0,42.9707,43.0293,42.9218,43.0195,63139.0
2025-03-07 11:10:00,44.02,44.08,43.99,44.05,62182.0,43.0293,43.088,43.0,43.0586,62182.0
2025-03-07 11:15:00,44.05,44.06,43.85,43.85,101007.0,43.0586,43.0684,42.8631,42.8631,101007.0
2025-03-07 11:20:00,43.86,43.88,43.74,43.75,88410.0,42.8729,42.8925,42.7556,42.7654,88410.0
2025-03-07 11:25:00,43.75,43.76,43.64,43.69,119074.0,42.7654,42.7752,42.6579,42.7067,119074.0
2025-03-07 11:30:00,43.69,43.82,43.69,43.73,112226.0,42.7067,42.8338,42.7067,42.7458,112226.0
2025-03-07 11:35:00,43.74,43.78,43.65,43.71,88352.0,42.7556,42.7947,42.6676,42.7263,88352.0
2025-03-07 11:40:00,43.71,43.83,43.7,43.77,86036.0,42.7263,42.8436,42.7165,42.7849,86036.0
2025-03-07 11:45:00,43.77,43.8,43.58,43.64,123457.0,42.7849,42.8143,42.5992,42.6579,123457.0
2025-03-07 11:50:00,43.65,43.69,43.62,43.66,100429.0,42.6676,42.7067,42.6383,42.6774,100429.0
2025-03-07 11:55:00,43.66,43.71,43.58,43.64,82069.0,42.6774,42.7263,42.5992,42.6579,82069.0
2025-03-07 12:00:00,43.64,43.75,43.64,43.66,56418.0,42.6579,42.7654,42.6579,42.6774,56418.0
2025-03-07 12:05:00,43.67,43.71,43.6,43.61,64479.0,42.6872,42.7263,42.6188,42.6285,64479.0
2025-03-07 12:10:00,43.62,43.7,43.6,43.7,51896.0,42.6383,42.7165,42.6188,42.7165,51896.0
2025-03-07 12:15:00,43.7,43.71,43.58,43.62,59151.0,42.7165,42.7263,42.5992,42.6383,59151.0
2025-03-07 12:20:00,43.62,43.75,43.6,43.73,41302.0,42.6383,42.7654,42.6188,42.7458,41302.0
2025-03-07 12:25:00,43.73,43.79,43.72,43.79,42071.0,42.7458,42.8045,42.7361,42.8045,42071.0
2025-03-07 12:30:00,43.78,43.96,43.74,43.95,84181.0,42.7947,42.9707,42.7556,42.9609,84181.0
2025-03-07 12:35:00,43.94,44.08,43.9,44.01,101074.0,42.9511,43.088,42.912,43.0195,101074.0
2025-03-07 12:40:00,44.01,44.2,44.0,44.19,66916.0,43.0195,43.2053,43.0098,43.1955,66916.0
2025-03-07 12:45:00,44.18,44.24,44.12,44.12,67800.0,43.1857,43.2444,43.1271,43.1271,67800.0
2025-03-07 12:50:00,44.12,44.29,44.12,44.29,81880.0,43.1271,43.2932,43.1271,43.2932,81880.0
2025-03-07 12:55:00,44.28,44.29,43.98,44.06,145835.0,43.2835,43.2932,42.9902,43.0684,145835.0
2025-03-07 13:00:00,44.06,44.27,44.03,44.24,64501.0,43.0684,43.2737,43.0391,43.2444,64501.0
2025-03-07 13:05:00,44.26,44.37,44.21,44.23,75763.0,43.2639,43.3714,43.215,43.2346,75763.0
2025-03-07 13:10:00,44.22,44.36,44.19,44.35,51494.0,43.2248,43.3617,43.1955,43.3519,51494.0
2025-03-07 13:15:00,44.35,44.38,44.3,44.31,36299.0,43.3519,43.3812,43.303,43.3128,36299.0
2025-03-07 13:20:00,44.3,44.38,44.22,44.22,88222.0,43.303,43.3812,43.2248,43.2248,88222.0
2025-03-07 13:25:00,44.22,44.26,44.18,44.21,51896.0,43.2248,43.2639,43.1857,43.215,51896.0
2025-03-07 13:30:00,44.22,44.25,44.16,44.24,88154.0,43.2248,43.2541,43.1662,43.2444,88154.0
2025-03-07 13:35:00,44.24,44.42,44.23,44.41,73214.0,43.2444,43.4203,43.2346,43.4105,73214.0
2025-03-07 13:40:00,44.41,44.43,44.34,44.38,60492.0,43.4105,43.4301,43.3421,43.3812,60492.0
2025-03-07 13:45:00,44.38,44.46,44.35,44.37,41110.0,43.3812,43.4594,43.3519,43.3714,41110.0
2025-03-07 13:50:00,44.37,44.46,44.33,44.45,36918.0,43.3714,43.4594,43.3323,43.4496,36918.0
2025-03-07 13:55:00,44.45,44.5,44.43,44.5,30150.0,43.4496,43.4985,43.4301,43.4985,30150.0
2025-03-07 14:00:00,44.5,44.56,44.48,44.55,41592.0,43.4985,43.5572,43.479,43.5474,41592.0
2025-03-07 14:05:00,44.55,44.56,44.42,44.42,72254.0,43.5474,43.5572,43.4203,43.4203,72254.0
2025-03-07 14:10:00,44.43,44.48,44.42,44.44,40375.0,43.4301,43.479,43.4203,43.4399,40375.0
2025-03-07 14:15:00,44.45,44.55,44.45,44.54,36178.0,43.4496,43.5474,43.4496,43.5376,36178.0
2025-03-07 14:20:00,44.55,44.66,44.54,44.65,42596.0,43.5474,43.6549,43.5376,43.6451,42596.0
2025-03-07 14:25:00,44.65,44.67,44.57,44.63,60574.0,43.6451,43.6647,43.5669,43.6256,60574.0
2025-03-07 14:30:00,44.62,44.69,44.6,44.62,60775.0,43.6158,43.6842,43.5963,43.6158,60775.0
2025-03-07 14:35:00,44.62,44.72,44.58,44.65,50713.0,43.6158,43.7136,43.5767,43.6451,50713.0
2025-03-07 14:40:00,44.66,44.71,44.61,44.65,60116.0,43.6549,43.7038,43.606,43.6451,60116.0
2025-03-07 14:45:00,44.65,44.65,44.59,44.62,67001.0,43.6451,43.6451,43.5865,43.6158,67001.0
2025-03-07 14:50:00,44.61,44.67,44.59,44.66,55994.0,43.606,43.6647,43.5865,43.6549,55994.0
2025-03-07 14:55:00,44.65,44.69,44.64,44.67,57066.0,43.6451,43.6842,43.6354,43.6647,57066.0
2025-03-07 15:00:00,44.67,44.67,44.59,44.61,57735.0,43.6647,43.6647,43.5865,43.606,57735.0
2025-03-07 15:05:00,44.61,44.7,44.61,44.7,64076.0,43.606,43.694,43.606,43.694,64076.0
2025-03-07 15:10:00,44.7,44.72,44.65,44.66,76710.0,43.694,43.7136,43.6451,43.6549,76710.0
2025-03-07 15:15:00,44.66,44.7,44.55,44.68,69286.0,43.6549,43.694,43.5474,43.6745,69286.0
2025-03-07 15:20:00,44.67,44.68,44.59,44.61,69559.0,43.6647,43.6745,43.5865,43.606,69559.0
2025-03-07 15:25:00,44.6,44.66,44.59,44.62,83774.0,43.5963,43.6549,43.5865,43.6158,83774.0
2025-03-07 15:30:00,44.62,44.66,44.59,44.62,99197.0,43.6158,43.6549,43.5865,43.6158,99197.0
2025-03-07 15:35:00,44.63,44.63,44.44,44.49,108800.0,43.6256,43.6256,43.4399,43.4887,108800.0
2025-03-07 15:40:00,44.48,44.53,44.41,44.52,115438.0,43.479,43.5278,43.4105,43.5181,115438.0
2025-03-07 15:45:00,44.51,44.65,44.5,44.65,125032.0,43.5083,43.6451,43.4985,43.6451,125032.0
2025-03-07 15:50:00,44.65,44.71,44.57,44.71,244213.0,43.6451,43.7038,43.5669,43.7038,244213.0
2025-03-07 15:55:00,44.71,44.79,44.69,44.7,934577.0,43.7038,43.782,43.6842,43.694,934577.0
2025-03-10 09:30:00,43.8,44.01,43.6,43.82,779795.0,42.8143,43.0195,42.6188,42.8338,779795.0
2025-03-10 09:35:00,43.83,44.07,43.81,44.06,82299.0,42.8436,43.0782,42.824,43.0684,82299.0
2025-03-10 09:40:00,44.04,44.2,43.99,44.12,62556.0,43.0489,43.2053,43.0,43.1271,62556.0
2025-03-10 09:45:00,44.12,44.2,44.09,44.16,71811.0,43.1271,43.2053,43.0977,43.1662,71811.0
2025-03-10 09:50:00,44.15,44.26,44.09,44.13,152579.0,43.1564,43.2639,43.0977,43.1368,152579.0
2025-03-10 09:55:00,44.13,44.31,44.07,44.12,101673.0,43.1368,43.3128,43.0782,43.1271,101673.0
2025-03-10 10:00:00,44.1,44.14,43.98,44.01,120145.0,43.1075,43.1466,42.9902,43.0195,120145.0
2025-03-10 10:05:00,44.01,44.11,43.93,43.97,190808.0,43.0195,43.1173,42.9413,42.9804,190808.0
2025-03-10 10:10:00,43.97,44.03,43.88,43.91,203286.0,42.9804,43.0391,42.8925,42.9218,203286.0
2025-03-10 10:15:00,43.9,43.95,43.67,43.7,193395.0,42.912,42.9609,42.6872,42.7165,193395.0
2025-03-10 10:20:00,43.7,43.8,43.6,43.8,148478.0,42.7165,42.8143,42.6188,42.8143,148478.0
2025-03-10 10:25:00,43.79,43.86,43.7,43.72,119241.0,42.8045,42.8729,42.7165,42.7361,119241.0
2025-03-10 10:30:00,43.72,43.76,43.55,43.55,107430.0,42.7361,42.7752,42.5699,42.5699,107430.0
2025-03-10 10:35:00,43.55,43.66,43.53,43.66,109456.0,42.5699,42.6774,42.5504,42.6774,109456.0
2025-03-10 10:40:00,43.66,43.67,43.55,43.62,111633.0,42.6774,42.6872,42.5699,42.6383,111633.0
2025-03-10 10:45:00,43.62,43.64,43.49,43.59,143050.0,42.6383,42.6579,42.5113,42.609,143050.0
2025-03-10 10:50:00,43.59,43.61,43.48,43.52,210658.0,42.609,42.6285,42.5015,42.5406,210658.0
2025-03-10 10:55:00,43.52,43.63,43.51,43.63,129661.0,42.5406,42.6481,42.5308,42.6481,129661.0
2025-03-10 11:00:00,43.64,43.74,43.59,43.65,152391.0,42.6579,42.7556,42.609,42.6676,152391.0
2025-03-10 11:05:00,43.65,43.73,43.56,43.59,177119.0,42.6676,42.7458,42.5797,42.609,177119.0
2025-03-10 11:10:00,43.59,43.6,43.41,43.45,159227.0,42.609,42.6188,42.4331,42.4722,159227.0
2025-03-10 11:15:00,43.46,43.46,43.23,43.25,203313.0,42.4819,42.4819,42.2571,42.2767,203313.0
2025-03-10 11:20:00,43.25,43.29,43.18,43.26,128602.0,42.2767,42.3158,42.2082,42.2864,128602.0
2025-03-10 11:25:00,43.25,43.3,43.19,43.23,75143.0,42.2767,42.3255,42.218,42.2571,75143.0
2025-03-10 11:30:00,43.23,43.46,43.23,43.45,92136.0,42.2571,42.4819,42.2571,42.4722,92136.0
2025-03-10 11:35:00,43.45,43.6,43.44,43.49,176106.0,42.4722,42.6188,42.4624,42.5113,176106.0
2025-03-10 11:40:00,43.49,43.5,43.34,43.38,368374.0,42.5113,42.521,42.3646,42.4037,368374.0
2025-03-10 11:45:00,43.38,43.42,43.35,43.41,138198.0,42.4037,42.4428,42.3744,42.4331,138198.0
2025-03-10 11:50:00,43.41,43.44,43.31,43.36,132100.0,42.4331,42.4624,42.3353,42.3842,132100.0
2025-03-10 11:55:00,43.36,43.38,43.32,43.32,68402.0,42.3842,42.4037,42.3451,42.3451,68402.0
2025-03-10 12:00:00,43.31,43.46,43.31,43.41,73979.0,42.3353,42.4819,42.3353,42.4331,73979.0
2025-03-10 12:05:00,43.41,43.42,43.35,43.39,48914.0,42.4331,42.4428,42.3744,42.4135,48914.0
2025-03-10 12:10:00,43.39,43.45,43.37,43.45,49995.0,42.4135,42.4722,42.394,42.4722,49995.0
2025-03-10 12:15:00,43.44,43.45,43.31,43.33,48071.0,42.4624,42.4722,42.3353,42.3549,48071.0
2025-03-10 12:20:00,43.33,43.34,43.17,43.19,133689.0,42.3549,42.3646,42.1985,42.218,133689.0
2025-03-10 12:25:00,43.19,43.21,43.14,43.17,128179.0,42.218,42.2376,42.1691,42.1985,128179.0
2025-03-10 12:30:00,43.17,43.25,43.14,43.22,93156.0,42.1985,42.2767,42.1691,42.2473,93156.0
2025-03-10 12:35:00,43.22,43.22,42.95,42.96,87601.0,42.2473,42.2473,41.9834,41.9932,87601.0
2025-03-10 12:40:00,42.96,43.08,42.96,43.0,212911.0,41.9932,42.1105,41.9932,42.0323,212911.0
2025-03-10 12:45:00,42.99,43.1,42.99,43.04,72122.0,42.0225,42.13,42.0225,42.0714,72122.0
2025-03-10 12:50:00,43.04,43.07,43.0,43.04,64904.0,42.0714,42.1007,42.0323,42.0714,64904.0
2025-03-10 12:55:00,43.03,43.07,42.93,42.96,82139.0,42.0616,42.1007,41.9639,41.9932,82139.0
2025-03-10 13:00:00,42.96,42.98,42.89,42.91,68750.0,41.9932,42.0127,41.9248,41.9443,68750.0
2025-03-10 13:05:00,42.91,42.94,42.83,42.84,71865.0,41.9443,41.9736,41.8661,41.8759,71865.0
2025-03-10 13:10:00,42.84,42.88,42.73,42.83,171832.0,41.8759,41.915,41.7684,41.8661,171832.0
2025-03-10 13:15:00,42.84,42.84,42.75,42.76,161361.0,41.8759,41.8759,41.7879,41.7977,161361.0
2025-03-10 13:20:00,42.77,42.83,42.71,42.72,154517.0,41.8075,41.8661,41.7488,41.7586,154517.0
2025-03-10 13:25:00,42.72,42.75,42.64,42.65,88792.0,41.7586,41.7879,41.6804,41.6902,88792.0
2025-03-10 13:30:00,42.66,42.67,42.58,42.59,110722.0,41.6999,41.7097,41.6217,41.6315,110722.0
2025-03-10 13:35:00,42.58,42.6,42.46,42.56,115082.0,41.6217,41.6413,41.5044,41.6022,115082.0
2025-03-10 13:40:00,42.55,42.68,42.54,42.59,301862.0,41.5924,41.7195,41.5826,41.6315,301862.0
2025-03-10 13:45:00,42.59,42.66,42.55,42.55,307546.0,41.6315,41.6999,41.5924,41.5924,307546.0
2025-03-10 13:50:00,42.55,42.57,42.51,42.55,123513.0,41.5924,41.612,41.5533,41.5924,123513.0
2025-03-10 13:55:00,42.55,42.6,42.5,42.54,94829.0,41.5924,41.6413,41.5435,41.5826,94829.0
2025-03-10 14:00:00,42.54,42.65,42.54,42.6,175954.0,41.5826,41.6902,41.5826,41.6413,175954.0
2025-03-10 14:05:00,42.61,42.62,42.55,42.59,72334.0,41.6511,41.6608,41.5924,41.6315,72334.0
2025-03-10 14:10:00,42.59,42.69,42.55,42.57,90381.0,41.6315,41.7293,41.5924,41.612,90381.0
2025-03-10 14:15:00,42.56,42.65,42.55,42.57,46905.0,41.6022,41.6902,41.5924,41.612,46905.0
2025-03-10 14:20:00,42.56,42.59,42.5,42.52,68874.0,41.6022,41.6315,41.5435,41.5631,68874.0
2025-03-10 14:25:00,42.52,42.53,42.37,42.4,115759.0,41.5631,41.5729,41.4165,41.4458,115759.0
2025-03-10 14:30:00,42.39,42.47,42.35,42.36,86790.0,41.436,41.5142,41.3969,41.4067,86790.0
2025-03-10 14:35:00,42.35,42.37,42.31,42.32,57120.0,41.3969,41.4165,41.3578,41.3676,57120.0
2025-03-10 14:40:00,42.32,42.41,42.26,42.41,69471.0,41.3676,41.4556,41.3089,41.4556,69471.0
2025-03-10 14:45:00,42.41,42.45,42.35,42.37,135540.0,41.4556,41.4947,41.3969,41.4165,135540.0
2025-03-10 14:50:00,42.35,42.37,42.2,42.22,73067.0,41.3969,41.4165,41.2503,41.2698,73067.0
2025-03-10 14:55:00,42.22,42.22,42.1,42.13,126445.0,41.2698,41.2698,41.1525,41.1819,126445.0
2025-03-10 15:00:00,42.12,42.17,42.02,42.07,110716.0,41.1721,41.221,41.0743,41.1232,110716.0
2025-03-10 15:05:00,42.07,42.11,41.98,42.0,198660.0,41.1232,41.1623,41.0352,41.0548,198660.0
2025-03-10 15:10:00,41.99,42.21,41.97,42.21,155272.0,41.045,41.2601,41.0255,41.2601,155272.0
2025-03-10 15:15:00,42.2,42.32,42.19,42.31,108405.0,41.2503,41.3676,41.2405,41.3578,108405.0
2025-03-10 15:20:00,42.31,42.38,42.28,42.38,139879.0,41.3578,41.4262,41.3285,41.4262,139879.0
2025-03-10 15:25:00,42.38,42.57,42.37,42.43,174162.0,41.4262,41.612,41.4165,41.4751,174162.0
2025-03-10 15:30:00,42.43,42.69,42.42,42.68,143194.0,41.4751,41.7293,41.4653,41.7195,143194.0
2025-03-10 15:35:00,42.67,42.72,42.45,42.52,224020.0,41.7097,41.7586,41.4947,41.5631,224020.0
2025-03-10 15:40:00,42.51,42.56,42.36,42.37,192146.0,41.5533,41.6022,41.4067,41.4165,192146.0
2025-03-10 15:45:00,42.36,42.51,42.36,42.46,224035.0,41.4067,41.5533,41.4067,41.5044,224035.0
2025-03-10 15:50:00,42.46,42.57,42.36,42.43,408477.0,41.5044,41.612,41.4067,41.4751,408477.0
2025-03-10 15:55:00,42.43,42.47,42.25,42.38,1204501.0,41.4751,41.5142,41.2992,41.4262,1204501.0
2025-03-11 09:30:00,42.4,42.71,42.15,42.55,306624.0,41.4458,41.7488,41.2014,41.5924,306624.0
2025-03-11 09:35:00,42.55,42.68,42.41,42.41,50697.0,41.5924,41.7195,41.4556,41.4556,50697.0
2025-03-11 09:40:00,42.43,42.54,42.21,42.51,97984.0,41.4751,41.5826,41.2601,41.5533,97984.0
2025-03-11 09:45:00,42.47,42.55,42.42,42.51,73787.0,41.5142,41.5924,41.4653,41.5533,73787.0
2025-03-11 09:50:00,42.51,42.56,42.35,42.38,85673.0,41.5533,41.6022,41.3969,41.4262,85673.0
2025-03-11 09:55:00,42.39,42.48,42.34,42.45,79361.0,41.436,41.524,41.3871,41.4947,79361.0
2025-03-11 10:00:00,42.43,42.64,42.08,42.13,239830.0,41.4751,41.6804,41.133,41.1819,239830.0
2025-03-11 10:05:00,42.13,42.27,42.09,42.17,106942.0,41.1819,41.3187,41.1428,41.221,106942.0
2025-03-11 10:10:00,42.17,42.19,41.92,41.95,163708.0,41.221,41.2405,40.9766,41.0059,163708.0
2025-03-11 10:15:00,41.94,42.04,41.86,41.93,101136.0,40.9961,41.0939,40.9179,40.9864,101136.0
2025-03-11 10:20:00,41.93,41.96,41.86,41.89,92212.0,40.9864,41.0157,40.9179,40.9473,92212.0
2025-03-11 10:25:00,41.88,41.92,41.78,41.8,95749.0,40.9375,40.9766,40.8397,40.8593,95749.0
2025-03-11 10:30:00,41.8,41.91,41.79,41.82,81197.0,40.8593,40.9668,40.8495,40.8788,81197.0
2025-03-11 10:35:00,41.82,41.83,41.66,41.68,55869.0,40.8788,40.8886,40.7224,40.742,55869.0
2025-03-11 10:40:00,41.69,41.75,41.57,41.7,74793.0,40.7518,40.8104,40.6345,40.7615,74793.0
2025-03-11 10:45:00,41.69,41.69,41.53,41.57,74128.0,40.7518,40.7518,40.5954,40.6345,74128.0
2025-03-11 10:50:00,41.57,41.7,41.55,41.7,77059.0,40.6345,40.7615,40.6149,40.7615,77059.0
2025-03-11 10:55:00,41.69,41.69,41.47,41.5,74424.0,40.7518,40.7518,40.5367,40.566,74424.0
2025-03-11 11:00:00,41.49,41.67,41.4,41.59,174926.0,40.5563,40.7322,40.4683,40.654,174926.0
2025-03-11 11:05:00,41.59,41.86,41.56,41.84,95255.0,40.654,40.9179,40.6247,40.8984,95255.0
2025-03-11 11:10:00,41.84,41.87,41.76,41.79,47370.0,40.8984,40.9277,40.8202,40.8495,47370.0
2025-03-11 11:15:00,41.8,41.87,41.78,41.85,67123.0,40.8593,40.9277,40.8397,40.9082,67123.0
2025-03-11 11:20:00,41.84,41.91,41.74,41.77,81538.0,40.8984,40.9668,40.8006,40.83,81538.0
2025-03-11 11:25:00,41.76,41.85,41.64,41.65,105128.0,40.8202,40.9082,40.7029,40.7127,105128.0
2025-03-11 11:30:00,41.67,41.77,41.64,41.71,60748.0,40.7322,40.83,40.7029,40.7713,60748.0
2025-03-11 11:35:00,41.7,41.78,41.66,41.72,55454.0,40.7615,40.8397,40.7224,40.7811,55454.0
2025-03-11 11:40:00,41.72,41.86,41.69,41.8,72755.0,40.7811,40.9179,40.7518,40.8593,72755.0
2025-03-11 11:45:00,41.79,41.85,41.71,41.83,74378.0,40.8495,40.9082,40.7713,40.8886,74378.0
2025-03-11 11:50:00,41.83,41.86,41.74,41.83,80891.0,40.8886,40.9179,40.8006,40.8886,80891.0
2025-03-11 11:55:00,41.83,41.84,41.66,41.67,81059.0,40.8886,40.8984,40.7224,40.7322,81059.0
2025-03-11 12:00:00,41.66,41.78,41.63,41.71,80801.0,40.7224,40.8397,40.6931,40.7713,80801.0
2025-03-11 12:05:00,41.7,41.74,41.63,41.68,71839.0,40.7615,40.8006,40.6931,40.742,71839.0
2025-03-11 12:10:00,41.68,41.68,41.57,41.57,64365.0,40.742,40.742,40.6345,40.6345,64365.0
2025-03-11 12:15:00,41.58,41.67,41.57,41.64,259791.0,40.6442,40.7322,40.6345,40.7029,259791.0
2025-03-11 12:20:00,41.63,41.71,41.61,41.65,68919.0,40.6931,40.7713,40.6736,40.7127,68919.0
2025-03-11 12:25:00,41.66,41.78,41.64,41.77,89630.0,40.7224,40.8397,40.7029,40.83,89630.0
2025-03-11 12:30:00,41.77,41.8,41.69,41.78,62894.0,40.83,40.8593,40.7518,40.8397,62894.0
2025-03-11 12:35:00,41.77,41.81,41.68,41.7,67881.0,40.83,40.8691,40.742,40.7615,67881.0
2025-03-11 12:40:00,41.71,41.81,41.68,41.69,58214.0,40.7713,40.8691,40.742,40.7518,58214.0
2025-03-11 12:45:00,41.7,41.76,41.69,41.75,51341.0,40.7615,40.8202,40.7518,40.8104,51341.0
2025-03-11 12:50:00,41.75,41.75,41.64,41.68,64911.0,40.8104,40.8104,40.7029,40.742,64911.0
2025-03-11 12:55:00,41.68,41.71,41.54,41.62,68815.0,40.742,40.7713,40.6051,40.6833,68815.0
2025-03-11 13:00:00,41.61,41.65,41.59,41.64,103440.0,40.6736,40.7127,40.654,40.7029,103440.0
2025-03-11 13:05:00,41.64,41.67,41.59,41.66,87857.0,40.7029,40.7322,40.654,40.7224,87857.0
2025-03-11 13:10:00,41.66,41.7,41.64,41.67,59501.0,40.7224,40.7615,40.7029,40.7322,59501.0
2025-03-11 13:15:00,41.66,41.71,41.61,41.63,103889.0,40.7224,40.7713,40.6736,40.6931,103889.0
2025-03-11 13:20:00,41.63,41.64,41.5,41.55,126656.0,40.6931,40.7029,40.566,40.6149,126656.0
2025-03-11 13:25:00,41.55,41.56,41.48,41.49,118940.0,40.6149,40.6247,40.5465,40.5563,118940.0
2025-03-11 13:30:00,41.48,41.59,41.45,41.49,106787.0,40.5465,40.654,40.5172,40.5563,106787.0
2025-03-11 13:35:00,41.49,41.54,41.45,41.54,136181.0,40.5563,40.6051,40.5172,40.6051,136181.0
2025-03-11 13:40:00,41.53,41.61,41.51,41.59,69118.0,40.5954,40.6736,40.5758,40.654,69118.0
2025-03-11 13:45:00,41.58,41.73,41.56,41.68,96544.0,40.6442,40.7909,40.6247,40.742,96544.0
2025-03-11 13:50:00,41.67,41.72,41.62,41.72,68951.0,40.7322,40.7811,40.6833,40.7811,68951.0
2025-03-11 13:55:00,41.72,41.76,41.62,41.69,120985.0,40.7811,40.8202,40.6833,40.7518,120985.0
2025-03-11 14:00:00,41.69,41.98,41.68,41.92,96695.0,40.7518,41.0352,40.742,40.9766,96695.0
2025-03-11 14:05:00,41.91,42.02,41.86,41.99,61121.0,40.9668,41.0743,40.9179,41.045,61121.0
2025-03-11 14:10:00,41.98,42.09,41.98,42.08,59679.0,41.0352,41.1428,41.0352,41.133,59679.0
2025-03-11 14:15:00,42.07,42.07,41.94,42.02,66962.0,41.1232,41.1232,40.9961,41.0743,66962.0
2025-03-11 14:20:00,42.02,42.17,42.0,42.08,989837.0,41.0743,41.221,41.0548,41.133,989837.0
2025-03-11 14:25:00,42.08,42.13,41.97,42.01,161026.0,41.133,41.1819,41.0255,41.0646,161026.0
2025-03-11 14:30:00,42.0,42.07,41.85,41.87,291164.0,41.0548,41.1232,40.9082,40.9277,291164.0
2025-03-11 14:35:00,41.87,41.88,41.79,41.82,447461.0,40.9277,40.9375,40.8495,40.8788,447461.0
2025-03-11 14:40:00,41.83,41.92,41.77,41.84,550534.0,40.8886,40.9766,40.83,40.8984,550534.0
2025-03-11 14:45:00,41.84,42.09,41.83,42.05,244682.0,40.8984,41.1428,40.8886,41.1037,244682.0
2025-03-11 14:50:00,42.07,42.24,42.06,42.18,129488.0,41.1232,41.2894,41.1134,41.2307,129488.0
2025-03-11 14:55:00,42.18,42.19,41.96,42.03,113717.0,41.2307,41.2405,41.0157,41.0841,113717.0
2025-03-11 15:00:00,42.04,42.14,41.96,42.07,130387.0,41.0939,41.1916,41.0157,41.1232,130387.0
2025-03-11 15:05:00,42.07,42.2,42.01,42.09,153260.0,41.1232,41.2503,41.0646,41.1428,153260.0
2025-03-11 15:10:00,42.09,42.09,41.9,41.93,124894.0,41.1428,41.1428,40.957,40.9864,124894.0
2025-03-11 15:15:00,41.93,41.94,41.81,41.88,120259.0,40.9864,40.9961,40.8691,40.9375,120259.0
2025-03-11 15:20:00,41.88,41.97,41.79,41.8,109032.0,40.9375,41.0255,40.8495,40.8593,109032.0
2025-03-11 15:25:00,41.8,41.96,41.79,41.9,98081.0,40.8593,41.0157,40.8495,40.957,98081.0
2025-03-11 15:30:00,41.91,41.95,41.86,41.91,137794.0,40.9668,41.0059,40.9179,40.9668,137794.0
2025-03-11 15:35:00,41.91,42.03,41.91,41.93,140798.0,40.9668,41.0841,40.9668,40.9864,140798.0
2025-03-11 15:40:00,41.93,41.97,41.86,41.96,169521.0,40.9864,41.0255,40.9179,41.0157,169521.0
2025-03-11 15:45:00,41.96,41.98,41.88,41.92,348951.0,41.0157,41.0352,40.9375,40.9766,348951.0
2025-03-11 15:50:00,41.92,41.92,41.65,41.67,391410.0,40.9766,40.9766,40.7127,40.7322,391410.0
2025-03-11 15:55:00,41.68,41.7,41.52,41.55,1209828.0,40.742,40.7615,40.5856,40.6149,1209828.0
2025-03-12 09:30:00,42.12,42.21,41.68,41.75,367752.0,41.1721,41.2601,40.742,40.8104,367752.0
2025-03-12 09:35:00,41.75,41.9,41.64,41.81,105111.0,40.8104,40.957,40.7029,40.8691,105111.0
2025-03-12 09:40:00,41.81,41.82,41.48,41.5,88074.0,40.8691,40.8788,40.5465,40.566,88074.0
2025-03-12 09:45:00,41.52,41.69,41.49,41.63,75228.0,40.5856,40.7518,40.5563,40.6931,75228.0
2025-03-12 09:50:00,41.63,41.74,41.55,41.61,113602.0,40.6931,40.8006,40.6149,40.6736,113602.0
2025-03-12 09:55:00,41.6,41.65,41.44,41.6,88059.0,40.6638,40.7127,40.5074,40.6638,88059.0
2025-03-12 10:00:00,41.6,41.67,41.42,41.49,133464.0,40.6638,40.7322,40.4878,40.5563,133464.0
2025-03-12 10:05:00,41.5,41.57,41.35,41.37,102232.0,40.566,40.6345,40.4194,40.439,102232.0
2025-03-12 10:10:00,41.37,41.47,41.32,41.46,67402.0,40.439,40.5367,40.3901,40.5269,67402.0
2025-03-12 10:15:00,41.44,41.47,41.34,41.47,88742.0,40.5074,40.5367,40.4096,40.5367,88742.0
2025-03-12 10:20:00,41.46,41.52,41.31,41.38,52499.0,40.5269,40.5856,40.3803,40.4487,52499.0
2025-03-12 10:25:00,41.37,41.44,41.35,41.37,47419.0,40.439,40.5074,40.4194,40.439,47419.0
2025-03-12 10:30:00,41.37,41.38,41.28,41.31,66254.0,40.439,40.4487,40.351,40.3803,66254.0
2025-03-12 10:35:00,41.32,41.33,41.17,41.21,118405.0,40.3901,40.3999,40.2435,40.2826,118405.0
2025-03-12 10:40:00,41.21,41.23,41.11,41.12,68849.0,40.2826,40.3021,40.1848,40.1946,68849.0
2025-03-12 10:45:00,41.12,41.22,41.11,41.18,112955.0,40.1946,40.2923,40.1848,40.2532,112955.0
2025-03-12 10:50:00,41.18,41.38,41.18,41.36,74917.0,40.2532,40.4487,40.2532,40.4292,74917.0
2025-03-12 10:55:00,41.35,41.35,41.21,41.23,87090.0,40.4194,40.4194,40.2826,40.3021,87090.0
2025-03-12 11:00:00,41.23,41.24,41.09,41.12,104899.0,40.3021,40.3119,40.1653,40.1946,104899.0
2025-03-12 11:05:00,41.13,41.15,41.02,41.11,83444.0,40.2044,40.2239,40.0968,40.1848,83444.0
2025-03-12 11:10:00,41.12,41.19,41.1,41.15,115092.0,40.1946,40.263,40.175,40.2239,115092.0
2025-03-12 11:15:00,41.16,41.23,41.09,41.21,58507.0,40.2337,40.3021,40.1653,40.2826,58507.0
2025-03-12 11:20:00,41.21,41.34,41.16,41.33,96762.0,40.2826,40.4096,40.2337,40.3999,96762.0
2025-03-12 11:25:00,41.34,41.49,41.33,41.48,62361.0,40.4096,40.5563,40.3999,40.5465,62361.0
2025-03-12 11:30:00,41.48,41.57,41.44,41.55,60813.0,40.5465,40.6345,40.5074,40.6149,60813.0
2025-03-12 11:35:00,41.55,41.64,41.53,41.54,84787.0,40.6149,40.7029,40.5954,40.6051,84787.0
2025-03-12 11:40:00,41.54,41.56,41.5,41.51,108825.0,40.6051,40.6247,40.566,40.5758,108825.0
2025-03-12 11:45:00,41.52,41.57,41.46,41.51,77574.0,40.5856,40.6345,40.5269,40.5758,77574.0
2025-03-12 11:50:00,41.51,41.53,41.45,41.46,46891.0,40.5758,40.5954,40.5172,40.5269,46891.0
2025-03-12 11:55:00,41.46,41.5,41.37,41.5,90043.0,40.5269,40.566,40.439,40.566,90043.0
2025-03-12 12:00:00,41.49,41.49,41.42,41.47,53976.0,40.5563,40.5563,40.4878,40.5367,53976.0
2025-03-12 12:05:00,41.46,41.5,41.44,41.49,57771.0,40.5269,40.566,40.5074,40.5563,57771.0
2025-03-12 12:10:00,41.48,41.57,41.43,41.56,82420.0,40.5465,40.6345,40.4976,40.6247,82420.0
2025-03-12 12:15:00,41.55,41.63,41.49,41.63,205718.0,40.6149,40.6931,40.5563,40.6931,205718.0
2025-03-12 12:20:00,41.63,41.67,41.56,41.59,75658.0,40.6931,40.7322,40.6247,40.654,75658.0
2025-03-12 12:25:00,41.58,41.61,41.52,41.58,143449.0,40.6442,40.6736,40.5856,40.6442,143449.0
2025-03-12 12:30:00,41.59,41.67,41.58,41.65,48577.0,40.654,40.7322,40.6442,40.7127,48577.0
2025-03-12 12:35:00,41.64,41.66,41.56,41.57,47532.0,40.7029,40.7224,40.6247,40.6345,47532.0
2025-03-12 12:40:00,41.55,41.56,41.4,41.47,302415.0,40.6149,40.6247,40.4683,40.5367,302415.0
2025-03-12 12:45:00,41.47,41.59,41.44,41.57,111599.0,40.5367,40.654,40.5074,40.6345,111599.0
2025-03-12 12:50:00,41.58,41.58,41.47,41.55,64682.0,40.6442,40.6442,40.5367,40.6149,64682.0
2025-03-12 12:55:00,41.55,41.58,41.45,41.46,59675.0,40.6149,40.6442,40.5172,40.5269,59675.0
2025-03-12 13:00:00,41.47,41.5,41.44,41.48,46743.0,40.5367,40.566,40.5074,40.5465,46743.0
2025-03-12 13:05:00,41.49,41.55,41.44,41.54,56064.0,40.5563,40.6149,40.5074,40.6051,56064.0
2025-03-12 13:10:00,41.55,41.65,41.54,41.64,48391.0,40.6149,40.7127,40.6051,40.7029,48391.0
2025-03-12 13:15:00,41.63,41.72,41.63,41.69,52072.0,40.6931,40.7811,40.6931,40.7518,52072.0
2025-03-12 13:20:00,41.7,41.81,41.69,41.79,55445.0,40.7615,40.8691,40.7518,40.8495,55445.0
2025-03-12 13:25:00,41.79,41.82,41.75,41.81,81670.0,40.8495,40.8788,40.8104,40.8691,81670.0
2025-03-12 13:30:00,41.8,41.97,41.79,41.97,246993.0,40.8593,41.0255,40.8495,41.0255,246993.0
2025-03-12 13:35:00,41.98,42.01,41.93,41.96,80024.0,41.0352,41.0646,40.9864,41.0157,80024.0
2025-03-12 13:40:00,41.96,42.04,41.95,41.98,66063.0,41.0157,41.0939,41.0059,41.0352,66063.0
2025-03-12 13:45:00,41.97,42.02,41.96,41.99,58315.0,41.0255,41.0743,41.0157,41.045,58315.0
2025-03-12 13:50:00,41.98,42.01,41.9,41.93,75927.0,41.0352,41.0646,40.957,40.9864,75927.0
2025-03-12 13:55:00,41.93,41.95,41.82,41.9,194971.0,40.9864,41.0059,40.8788,40.957,194971.0
2025-03-12 14:00:00,41.9,41.98,41.83,41.85,136797.0,40.957,41.0352,40.8886,40.9082,136797.0
2025-03-12 14:05:00,41.85,41.88,41.83,41.85,119284.0,40.9082,40.9375,40.8886,40.9082,119284.0
2025-03-12 14:10:00,41.86,41.95,41.85,41.93,52911.0,40.9179,41.0059,40.9082,40.9864,52911.0
2025-03-12 14:15:00,41.92,41.99,41.92,41.96,44645.0,40.9766,41.045,40.9766,41.0157,44645.0
2025-03-12 14:20:00,41.96,41.96,41.9,41.96,62022.0,41.0157,41.0157,40.957,41.0157,62022.0
2025-03-12 14:25:00,41.96,42.01,41.93,42.0,78385.0,41.0157,41.0646,40.9864,41.0548,78385.0
2025-03-12 14:30:00,42.0,42.07,41.97,42.02,387475.0,41.0548,41.1232,41.0255,41.0743,387475.0
2025-03-12 14:35:00,42.03,42.03,41.92,41.94,74380.0,41.0841,41.0841,40.9766,40.9961,74380.0
2025-03-12 14:40:00,41.93,41.97,41.88,41.95,369535.0,40.9864,41.0255,40.9375,41.0059,369535.0
2025-03-12 14:45:00,41.95,42.04,41.9,42.01,76736.0,41.0059,41.0939,40.957,41.0646,76736.0
2025-03-12 14:50:00,42.01,42.02,41.92,41.98,49496.0,41.0646,41.0743,40.9766,41.0352,49496.0
2025-03-12 14:55:00,41.98,42.03,41.92,42.0,57477.0,41.0352,41.0841,40.9766,41.0548,57477.0
2025-03-12 15:00:00,42.0,42.0,41.88,41.98,62540.0,41.0548,41.0548,40.9375,41.0352,62540.0
2025-03-12 15:05:00,41.97,42.0,41.94,41.95,53564.0,41.0255,41.0548,40.9961,41.0059,53564.0
2025-03-12 15:10:00,41.95,41.96,41.85,41.87,102987.0,41.0059,41.0157,40.9082,40.9277,102987.0
2025-03-12 15:15:00,41.86,41.93,41.84,41.92,258862.0,40.9179,40.9864,40.8984,40.9766,258862.0
2025-03-12 15:20:00,41.91,41.93,41.76,41.77,553271.0,40.9668,40.9864,40.8202,40.83,553271.0
2025-03-12 15:25:00,41.77,41.83,41.76,41.8,104037.0,40.83,40.8886,40.8202,40.8593,104037.0
2025-03-12 15:30:00,41.8,41.82,41.75,41.8,134290.0,40.8593,40.8788,40.8104,40.8593,134290.0
2025-03-12 15:35:00,41.8,41.8,41.67,41.73,474558.0,40.8593,40.8593,40.7322,40.7909,474558.0
2025-03-12 15:40:00,41.73,41.8,41.7,41.8,121543.0,40.7909,40.8593,40.7615,40.8593,121543.0
2025-03-12 15:45:00,41.8,41.83,41.69,41.8,231919.0,40.8593,40.8886,40.7518,40.8593,231919.0
2025-03-12 15:50:00,41.8,41.83,41.74,41.76,320615.0,40.8593,40.8886,40.8006,40.8202,320615.0
2025-03-12 15:55:00,41.76,41.78,41.66,41.68,794774.0,40.8202,40.8397,40.7224,40.742,794774.0
2025-03-13 09:30:00,41.93,41.96,41.64,41.83,148777.0,40.9864,41.0157,40.7029,40.8886,148777.0
2025-03-13 09:35:00,41.82,41.94,41.78,41.84,46971.0,40.8788,40.9961,40.8397,40.8984,46971.0
2025-03-13 09:40:00,41.83,41.93,41.81,41.84,61920.0,40.8886,40.9864,40.8691,40.8984,61920.0
2025-03-13 09:45:00,41.84,41.85,41.56,41.56,75995.0,40.8984,40.9082,40.6247,40.6247,75995.0
2025-03-13 09:50:00,41.55,41.62,41.5,41.54,73394.0,40.6149,40.6833,40.566,40.6051,73394.0
2025-03-13 09:55:00,41.55,41.65,41.54,41.64,127182.0,40.6149,40.7127,40.6051,40.7029,127182.0
2025-03-13 10:00:00,41.63,41.72,41.61,41.62,46375.0,40.6931,40.7811,40.6736,40.6833,46375.0
2025-03-13 10:05:00,41.62,41.72,41.59,41.66,60918.0,40.6833,40.7811,40.654,40.7224,60918.0
2025-03-13 10:10:00,41.66,41.85,41.64,41.85,73701.0,40.7224,40.9082,40.7029,40.9082,73701.0
2025-03-13 10:15:00,41.84,41.88,41.8,41.85,58754.0,40.8984,40.9375,40.8593,40.9082,58754.0
2025-03-13 10:20:00,41.85,41.89,41.81,41.89,52103.0,40.9082,40.9473,40.8691,40.9473,52103.0
2025-03-13 10:25:00,41.88,41.97,41.81,41.82,70671.0,40.9375,41.0255,40.8691,40.8788,70671.0
2025-03-13 10:30:00,41.83,41.89,41.74,41.75,102719.0,40.8886,40.9473,40.8006,40.8104,102719.0
2025-03-13 10:35:00,41.75,41.78,41.6,41.66,117123.0,40.8104,40.8397,40.6638,40.7224,117123.0
2025-03-13 10:40:00,41.66,41.69,41.62,41.66,47029.0,40.7224,40.7518,40.6833,40.7224,47029.0
2025-03-13 10:45:00,41.66,41.69,41.54,41.6,66241.0,40.7224,40.7518,40.6051,40.6638,66241.0
2025-03-13 10:50:00,41.61,41.61,41.55,41.55,53943.0,40.6736,40.6736,40.6149,40.6149,53943.0
2025-03-13 10:55:00,41.55,41.56,41.42,41.47,98993.0,40.6149,40.6247,40.4878,40.5367,98993.0
2025-03-13 11:00:00,41.47,41.55,41.44,41.52,84069.0,40.5367,40.6149,40.5074,40.5856,84069.0
2025-03-13 11:05:00,41.52,41.57,41.51,41.52,79578.0,40.5856,40.6345,40.5758,40.5856,79578.0
2025-03-13 11:10:00,41.53,41.54,41.45,41.51,55362.0,40.5954,40.6051,40.5172,40.5758,55362.0
2025-03-13 11:15:00,41.5,41.5,41.43,41.48,52052.0,40.566,40.566,40.4976,40.5465,52052.0
2025-03-13 11:20:00,41.47,41.49,41.43,41.47,81110.0,40.5367,40.5563,40.4976,40.5367,81110.0
2025-03-13 11:25:00,41.48,41.5,41.44,41.45,53507.0,40.5465,40.566,40.5074,40.5172,53507.0
2025-03-13 11:30:00,41.45,41.53,41.44,41.48,46234.0,40.5172,40.5954,40.5074,40.5465,46234.0
2025-03-13 11:35:00,41.48,41.48,41.34,41.36,53498.0,40.5465,40.5465,40.4096,40.4292,53498.0
2025-03-13 11:40:00,41.36,41.51,41.32,41.43,119685.0,40.4292,40.5758,40.3901,40.4976,119685.0
2025-03-13 11:45:00,41.42,41.46,41.37,41.45,93230.0,40.4878,40.5269,40.439,40.5172,93230.0
2025-03-13 11:50:00,41.44,41.45,41.33,41.35,65702.0,40.5074,40.5172,40.3999,40.4194,65702.0
2025-03-13 11:55:00,41.34,41.35,41.25,41.3,53509.0,40.4096,40.4194,40.3217,40.3705,53509.0
2025-03-13 12:00:00,41.3,41.32,41.26,41.3,63606.0,40.3705,40.3901,40.3314,40.3705,63606.0
2025-03-13 12:05:00,41.31,41.4,41.24,41.39,45574.0,40.3803,40.4683,40.3119,40.4585,45574.0
2025-03-13 12:10:00,41.39,41.39,41.31,41.35,33431.0,40.4585,40.4585,40.3803,40.4194,33431.0
2025-03-13 12:15:00,41.34,41.35,41.28,41.33,103503.0,40.4096,40.4194,40.351,40.3999,103503.0
2025-03-13 12:20:00,41.33,41.35,41.26,41.27,43046.0,40.3999,40.4194,40.3314,40.3412,43046.0
2025-03-13 12:25:00,41.28,41.31,41.2,41.2,63908.0,40.351,40.3803,40.2728,40.2728,63908.0
2025-03-13 12:30:00,41.2,41.34,41.18,41.34,109237.0,40.2728,40.4096,40.2532,40.4096,109237.0
2025-03-13 12:35:00,41.33,41.37,41.29,41.36,45435.0,40.3999,40.439,40.3608,40.4292,45435.0
2025-03-13 12:40:00,41.36,41.37,41.25,41.26,60192.0,40.4292,40.439,40.3217,40.3314,60192.0
2025-03-13 12:45:00,41.25,41.27,41.12,41.2,68978.0,40.3217,40.3412,40.1946,40.2728,68978.0
2025-03-13 12:50:00,41.19,41.34,41.18,41.3,83488.0,40.263,40.4096,40.2532,40.3705,83488.0
2025-03-13 12:55:00,41.3,41.32,41.25,41.3,47053.0,40.3705,40.3901,40.3217,40.3705,47053.0
2025-03-13 13:00:00,41.3,41.34,41.27,41.34,40723.0,40.3705,40.4096,40.3412,40.4096,40723.0
2025-03-13 13:05:00,41.34,41.38,41.3,41.36,43813.0,40.4096,40.4487,40.3705,40.4292,43813.0
2025-03-13 13:10:00,41.35,41.35,41.27,41.33,38456.0,40.4194,40.4194,40.3412,40.3999,38456.0
2025-03-13 13:15:00,41.33,41.33,41.21,41.23,54217.0,40.3999,40.3999,40.2826,40.3021,54217.0
2025-03-13 13:20:00,41.22,41.27,41.19,41.25,58974.0,40.2923,40.3412,40.263,40.3217,58974.0
2025-03-13 13:25:00,41.24,41.3,41.23,41.25,53566.0,40.3119,40.3705,40.3021,40.3217,53566.0
2025-03-13 13:30:00,41.24,41.24,41.14,41.18,31787.0,40.3119,40.3119,40.2141,40.2532,31787.0
2025-03-13 13:35:00,41.18,41.19,41.11,41.11,29363.0,40.2532,40.263,40.1848,40.1848,29363.0
2025-03-13 13:40:00,41.11,41.15,41.1,41.15,139385.0,40.1848,40.2239,40.175,40.2239,139385.0
2025-03-13 13:45:00,41.15,41.16,41.09,41.11,32992.0,40.2239,40.2337,40.1653,40.1848,32992.0
2025-03-13 13:50:00,41.1,41.17,41.09,41.15,55000.0,40.175,40.2435,40.1653,40.2239,55000.0
2025-03-13 13:55:00,41.14,41.14,41.04,41.05,74608.0,40.2141,40.2141,40.1164,40.1262,74608.0
2025-03-13 14:00:00,41.05,41.17,41.02,41.11,92897.0,40.1262,40.2435,40.0968,40.1848,92897.0
2025-03-13 14:05:00,41.11,41.17,41.09,41.11,95368.0,40.1848,40.2435,40.1653,40.1848,95368.0
2025-03-13 14:10:00,41.11,41.19,41.11,41.15,58839.0,40.1848,40.263,40.1848,40.2239,58839.0
2025-03-13 14:15:00,41.16,41.16,41.02,41.04,96767.0,40.2337,40.2337,40.0968,40.1164,96767.0
2025-03-13 14:20:00,41.03,41.08,40.99,41.02,117237.0,40.1066,40.1555,40.0675,40.0968,117237.0
2025-03-13 14:25:00,41.02,41.08,40.99,41.05,98323.0,40.0968,40.1555,40.0675,40.1262,98323.0
2025-03-13 14:30:00,41.05,41.13,41.01,41.06,104892.0,40.1262,40.2044,40.0871,40.1359,104892.0
2025-03-13 14:35:00,41.05,41.09,41.04,41.07,63504.0,40.1262,40.1653,40.1164,40.1457,63504.0
2025-03-13 14:40:00,41.07,41.1,41.04,41.08,68823.0,40.1457,40.175,40.1164,40.1555,68823.0
2025-03-13 14:45:00,41.08,41.13,41.04,41.09,56649.0,40.1555,40.2044,40.1164,40.1653,56649.0
2025-03-13 14:50:00,41.09,41.13,41.05,41.1,97367.0,40.1653,40.2044,40.1262,40.175,97367.0
2025-03-13 14:55:00,41.09,41.13,41.02,41.12,112041.0,40.1653,40.2044,40.0968,40.1946,112041.0
2025-03-13 15:00:00,41.12,41.17,41.06,41.08,114363.0,40.1946,40.2435,40.1359,40.1555,114363.0
2025-03-13 15:05:00,41.07,41.08,41.02,41.02,99434.0,40.1457,40.1555,40.0968,40.0968,99434.0
2025-03-13 15:10:00,41.02,41.08,41.0,41.03,82684.0,40.0968,40.1555,40.0773,40.1066,82684.0
2025-03-13 15:15:00,41.04,41.08,41.02,41.05,71104.0,40.1164,40.1555,40.0968,40.1262,71104.0
2025-03-13 15:20:00,41.05,41.06,40.99,41.02,88734.0,40.1262,40.1359,40.0675,40.0968,88734.0
2025-03-13 15:25:00,41.02,41.02,40.87,40.94,128411.0,40.0968,40.0968,39.9502,40.0186,128411.0
2025-03-13 15:30:00,40.94,40.98,40.9,40.94,165074.0,40.0186,40.0577,39.9795,40.0186,165074.0
2025-03-13 15:35:00,40.93,40.93,40.84,40.84,129117.0,40.0089,40.0089,39.9209,39.9209,129117.0
2025-03-13 15:40:00,40.84,40.9,40.84,40.87,149237.0,39.9209,39.9795,39.9209,39.9502,149237.0
2025-03-13 15:45:00,40.86,40.91,40.82,40.86,233829.0,39.9404,39.9893,39.9013,39.9404,233829.0
2025-03-13 15:50:00,40.86,40.92,40.81,40.89,247482.0,39.9404,39.9991,39.8916,39.9698,247482.0
2025-03-13 15:55:00,40.89,40.94,40.83,40.91,476535.0,39.9698,40.0186,39.9111,39.9893,476535.0
2025-03-14 09:30:00,41.32,41.42,41.13,41.24,120748.0,40.3901,40.4878,40.2044,40.3119,120748.0
2025-03-14 09:35:00,41.28,41.38,41.18,41.2,78462.0,40.351,40.4487,40.2532,40.2728,78462.0
2025-03-14 09:40:00,41.21,41.42,41.2,41.42,95879.0,40.2826,40.4878,40.2728,40.4878,95879.0
2025-03-14 09:45:00,41.43,41.52,41.41,41.52,64951.0,40.4976,40.5856,40.4781,40.5856,64951.0
2025-03-14 09:50:00,41.52,41.72,41.49,41.67,122886.0,40.5856,40.7811,40.5563,40.7322,122886.0
2025-03-14 09:55:00,41.66,41.66,41.54,41.55,46757.0,40.7224,40.7224,40.6051,40.6149,46757.0
2025-03-14 10:00:00,41.51,41.55,41.28,41.45,171289.0,40.5758,40.6149,40.351,40.5172,171289.0
2025-03-14 10:05:00,41.44,41.53,41.42,41.45,100093.0,40.5074,40.5954,40.4878,40.5172,100093.0
2025-03-14 10:10:00,41.45,41.53,41.38,41.39,125265.0,40.5172,40.5954,40.4487,40.4585,125265.0
2025-03-14 10:15:00,41.38,41.44,41.35,41.43,70353.0,40.4487,40.5074,40.4194,40.4976,70353.0
2025-03-14 10:20:00,41.43,41.55,41.39,41.54,51227.0,40.4976,40.6149,40.4585,40.6051,51227.0
2025-03-14 10:25:00,41.55,41.6,41.52,41.57,68178.0,40.6149,40.6638,40.5856,40.6345,68178.0
2025-03-14 10:30:00,41.56,41.68,41.55,41.65,67511.0,40.6247,40.742,40.6149,40.7127,67511.0
2025-03-14 10:35:00,41.65,41.66,41.58,41.62,46167.0,40.7127,40.7224,40.6442,40.6833,46167.0
2025-03-14 10:40:00,41.61,41.63,41.51,41.58,68598.0,40.6736,40.6931,40.5758,40.6442,68598.0
2025-03-14 10:45:00,41.58,41.6,41.54,41.55,52275.0,40.6442,40.6638,40.6051,40.6149,52275.0
2025-03-14 10:50:00,41.56,41.64,41.54,41.61,32464.0,40.6247,40.7029,40.6051,40.6736,32464.0
2025-03-14 10:55:00,41.61,41.67,41.58,41.67,56113.0,40.6736,40.7322,40.6442,40.7322,56113.0
2025-03-14 11:00:00,41.67,41.69,41.63,41.66,60090.0,40.7322,40.7518,40.6931,40.7224,60090.0
2025-03-14 11:05:00,41.66,41.67,41.58,41.6,77329.0,40.7224,40.7322,40.6442,40.6638,77329.0
2025-03-14 11:10:00,41.59,41.68,41.59,41.66,56225.0,40.654,40.742,40.654,40.7224,56225.0
2025-03-14 11:15:00,41.66,41.75,41.65,41.69,63430.0,40.7224,40.8104,40.7127,40.7518,63430.0
2025-03-14 11:20:00,41.71,41.8,41.71,41.8,53023.0,40.7713,40.8593,40.7713,40.8593,53023.0
2025-03-14 11:25:00,41.8,41.85,41.73,41.77,53295.0,40.8593,40.9082,40.7909,40.83,53295.0
2025-03-14 11:30:00,41.77,41.83,41.76,41.77,73201.0,40.83,40.8886,40.8202,40.83,73201.0
2025-03-14 11:35:00,41.78,41.81,41.72,41.76,54908.0,40.8397,40.8691,40.7811,40.8202,54908.0
2025-03-14 11:40:00,41.75,41.81,41.73,41.79,52071.0,40.8104,40.8691,40.7909,40.8495,52071.0
2025-03-14 11:45:00,41.79,41.8,41.7,41.73,37434.0,40.8495,40.8593,40.7615,40.7909,37434.0
2025-03-14 11:50:00,41.73,41.73,41.66,41.68,60276.0,40.7909,40.7909,40.7224,40.742,60276.0
2025-03-14 11:55:00,41.68,41.79,41.67,41.76,52726.0,40.742,40.8495,40.7322,40.8202,52726.0
2025-03-14 12:00:00,41.77,41.79,41.74,41.75,32769.0,40.83,40.8495,40.8006,40.8104,32769.0
2025-03-14 12:05:00,41.75,41.78,41.7,41.7,45659.0,40.8104,40.8397,40.7615,40.7615,45659.0
2025-03-14 12:10:00,41.71,41.72,41.66,41.67,32900.0,40.7713,40.7811,40.7224,40.7322,32900.0
2025-03-14 12:15:00,41.68,41.68,41.63,41.64,45912.0,40.742,40.742,40.6931,40.7029,45912.0
2025-03-14 12:20:00,41.65,41.74,41.63,41.73,72602.0,40.7127,40.8006,40.6931,40.7909,72602.0
2025-03-14 12:25:00,41.73,41.75,41.7,41.71,70799.0,40.7909,40.8104,40.7615,40.7713,70799.0
2025-03-14 12:30:00,41.72,41.76,41.69,41.73,227742.0,40.7811,40.8202,40.7518,40.7909,227742.0
2025-03-14 12:35:00,41.73,41.81,41.72,41.73,104251.0,40.7909,40.8691,40.7811,40.7909,104251.0
2025-03-14 12:40:00,41.73,41.82,41.72,41.79,67349.0,40.7909,40.8788,40.7811,40.8495,67349.0
2025-03-14 12:45:00,41.8,41.83,41.77,41.81,38112.0,40.8593,40.8886,40.83,40.8691,38112.0
2025-03-14 12:50:00,41.82,41.86,41.79,41.84,40997.0,40.8788,40.9179,40.8495,40.8984,40997.0
2025-03-14 12:55:00,41.84,41.85,41.81,41.83,26840.0,40.8984,40.9082,40.8691,40.8886,26840.0
2025-03-14 13:00:00,41.82,41.94,41.81,41.92,61900.0,40.8788,40.9961,40.8691,40.9766,61900.0
2025-03-14 13:05:00,41.92,41.97,41.92,41.93,38373.0,40.9766,41.0255,40.9766,40.9864,38373.0
2025-03-14 13:10:00,41.94,41.94,41.86,41.9,37721.0,40.9961,40.9961,40.9179,40.957,37721.0
2025-03-14 13:15:00,41.9,41.95,41.88,41.89,79300.0,40.957,41.0059,40.9375,40.9473,79300.0
2025-03-14 13:20:00,41.89,41.92,41.86,41.92,57724.0,40.9473,40.9766,40.9179,40.9766,57724.0
2025-03-14 13:25:00,41.93,41.98,41.92,41.95,63730.0,40.9864,41.0352,40.9766,41.0059,63730.0
2025-03-14 13:30:00,41.95,42.0,41.92,41.93,28213.0,41.0059,41.0548,40.9766,40.9864,28213.0
2025-03-14 13:35:00,41.93,41.95,41.84,41.89,41789.0,40.9864,41.0059,40.8984,40.9473,41789.0
2025-03-14 13:40:00,41.88,41.89,41.74,41.74,77443.0,40.9375,40.9473,40.8006,40.8006,77443.0
2025-03-14 13:45:00,41.75,41.77,41.65,41.66,118982.0,40.8104,40.83,40.7127,40.7224,118982.0
2025-03-14 13:50:00,41.67,41.72,41.66,41.69,180883.0,40.7322,40.7811,40.7224,40.7518,180883.0
2025-03-14 13:55:00,41.68,41.69,41.64,41.65,44447.0,40.742,40.7518,40.7029,40.7127,44447.0
2025-03-14 14:00:00,41.65,41.73,41.64,41.73,86880.0,40.7127,40.7909,40.7029,40.7909,86880.0
2025-03-14 14:05:00,41.72,41.73,41.7,41.71,57737.0,40.7811,40.7909,40.7615,40.7713,57737.0
2025-03-14 14:10:00,41.71,41.72,41.64,41.65,20592.0,40.7713,40.7811,40.7029,40.7127,20592.0
2025-03-14 14:15:00,41.65,41.69,41.63,41.68,34714.0,40.7127,40.7518,40.6931,40.742,34714.0
2025-03-14 14:20:00,41.67,41.69,41.66,41.68,32130.0,40.7322,40.7518,40.7224,40.742,32130.0
2025-03-14 14:25:00,41.68,41.73,41.67,41.68,69110.0,40.742,40.7909,40.7322,40.742,69110.0
2025-03-14 14:30:00,41.69,41.8,41.69,41.77,59464.0,40.7518,40.8593,40.7518,40.83,59464.0
2025-03-14 14:35:00,41.76,41.83,41.75,41.83,48972.0,40.8202,40.8886,40.8104,40.8886,48972.0
2025-03-14 14:40:00,41.83,41.84,41.76,41.79,39753.0,40.8886,40.8984,40.8202,40.8495,39753.0
2025-03-14 14:45:00,41.78,41.82,41.75,41.8,182059.0,40.8397,40.8788,40.8104,40.8593,182059.0
2025-03-14 14:50:00,41.8,41.8,41.75,41.75,36317.0,40.8593,40.8593,40.8104,40.8104,36317.0
2025-03-14 14:55:00,41.75,41.76,41.72,41.73,65512.0,40.8104,40.8202,40.7811,40.7909,65512.0
2025-03-14 15:00:00,41.73,41.76,41.71,41.76,206616.0,40.7909,40.8202,40.7713,40.8202,206616.0
2025-03-14 15:05:00,41.76,41.77,41.73,41.77,81082.0,40.8202,40.83,40.7909,40.83,81082.0
2025-03-14 15:10:00,41.77,41.82,41.76,41.82,44429.0,40.83,40.8788,40.8202,40.8788,44429.0
2025-03-14 15:15:00,41.82,41.91,41.79,41.89,616276.0,40.8788,40.9668,40.8495,40.9473,616276.0
2025-03-14 15:20:00,41.9,41.95,41.87,41.9,142661.0,40.957,41.0059,40.9277,40.957,142661.0
2025-03-14 15:25:00,41.91,41.97,41.88,41.9,160787.0,40.9668,41.0255,40.9375,40.957,160787.0
2025-03-14 15:30:00,41.9,41.92,41.86,41.88,69412.0,40.957,40.9766,40.9179,40.9375,69412.0
2025-03-14 15:35:00,41.87,41.88,41.83,41.84,78037.0,40.9277,40.9375,40.8886,40.8984,78037.0
2025-03-14 15:40:00,41.85,41.86,41.78,41.85,99511.0,40.9082,40.9179,40.8397,40.9082,99511.0
2025-03-14 15:45:00,41.84,41.9,41.83,41.9,118002.0,40.8984,40.957,40.8886,40.957,118002.0
2025-03-14 15:50:00,41.89,42.04,41.86,42.0,210309.0,40.9473,41.0939,40.9179,41.0548,210309.0
2025-03-14 15:55:00,42.01,42.1,41.99,42.01,1091405.0,41.0646,41.1525,41.045,41.0646,1091405.0
2025-03-17 09:30:00,41.98,41.98,41.67,41.94,156347.0,41.0352,41.0352,40.7322,40.9961,156347.0
2025-03-17 09:35:00,41.95,42.04,41.87,41.91,108890.0,41.0059,41.0939,40.9277,40.9668,108890.0
2025-03-17 09:40:00,41.93,41.99,41.9,41.94,97834.0,40.9864,41.045,40.957,40.9961,97834.0
2025-03-17 09:45:00,41.94,42.07,41.91,41.91,69724.0,40.9961,41.1232,40.9668,40.9668,69724.0
2025-03-17 09:50:00,41.91,41.92,41.8,41.83,72149.0,40.9668,40.9766,40.8593,40.8886,72149.0
2025-03-17 09:55:00,41.83,41.85,41.75,41.78,56155.0,40.8886,40.9082,40.8104,40.8397,56155.0
2025-03-17 10:00:00,41.79,41.86,41.72,41.72,103098.0,40.8495,40.9179,40.7811,40.7811,103098.0
2025-03-17 10:05:00,41.74,41.89,41.73,41.84,150294.0,40.8006,40.9473,40.7909,40.8984,150294.0
2025-03-17 10:10:00,41.84,42.01,41.83,42.01,97392.0,40.8984,41.0646,40.8886,41.0646,97392.0
2025-03-17 10:15:00,42.01,42.07,41.97,42.05,118694.0,41.0646,41.1232,41.0255,41.1037,118694.0
2025-03-17 10:20:00,42.04,42.09,41.99,42.03,111456.0,41.0939,41.1428,41.045,41.0841,111456.0
2025-03-17 10:25:00,42.02,42.04,41.92,41.93,42646.0,41.0743,41.0939,40.9766,40.9864,42646.0
2025-03-17 10:30:00,41.93,42.05,41.91,42.0,47540.0,40.9864,41.1037,40.9668,41.0548,47540.0
2025-03-17 10:35:00,41.99,42.09,41.97,42.07,61787.0,41.045,41.1428,41.0255,41.1232,61787.0
2025-03-17 10:40:00,42.06,42.14,42.04,42.1,68135.0,41.1134,41.1916,41.0939,41.1525,68135.0
2025-03-17 10:45:00,42.09,42.14,42.07,42.09,47412.0,41.1428,41.1916,41.1232,41.1428,47412.0
2025-03-17 10:50:00,42.09,42.13,42.07,42.11,60576.0,41.1428,41.1819,41.1232,41.1623,60576.0
2025-03-17 10:55:00,42.11,42.11,42.03,42.08,52355.0,41.1623,41.1623,41.0841,41.133,52355.0
2025-03-17 11:00:00,42.08,42.15,42.06,42.11,51687.0,41.133,41.2014,41.1134,41.1623,51687.0
2025-03-17 11:05:00,42.11,42.14,42.04,42.11,59183.0,41.1623,41.1916,41.0939,41.1623,59183.0
2025-03-17 11:10:00,42.11,42.16,42.06,42.15,48976.0,41.1623,41.2112,41.1134,41.2014,48976.0
2025-03-17 11:15:00,42.14,42.2,42.1,42.18,235178.0,41.1916,41.2503,41.1525,41.2307,235178.0
2025-03-17 11:20:00,42.18,42.24,42.17,42.23,161946.0,41.2307,41.2894,41.221,41.2796,161946.0
2025-03-17 11:25:00,42.23,42.23,42.17,42.18,90163.0,41.2796,41.2796,41.221,41.2307,90163.0
2025-03-17 11:30:00,42.17,42.18,42.02,42.04,44317.0,41.221,41.2307,41.0743,41.0939,44317.0
2025-03-17 11:35:00,42.05,42.12,42.03,42.07,50310.0,41.1037,41.1721,41.0841,41.1232,50310.0
2025-03-17 11:40:00,42.07,42.13,42.06,42.07,50867.0,41.1232,41.1819,41.1134,41.1232,50867.0
2025-03-17 11:45:00,42.06,42.13,42.04,42.12,42376.0,41.1134,41.1819,41.0939,41.1721,42376.0
2025-03-17 11:50:00,42.13,42.16,42.1,42.15,33980.0,41.1819,41.2112,41.1525,41.2014,33980.0
2025-03-17 11:55:00,42.15,42.17,42.11,42.12,42650.0,41.2014,41.221,41.1623,41.1721,42650.0
2025-03-17 12:00:00,42.12,42.18,42.1,42.18,58071.0,41.1721,41.2307,41.1525,41.2307,58071.0
2025-03-17 12:05:00,42.18,42.23,42.16,42.21,66162.0,41.2307,41.2796,41.2112,41.2601,66162.0
2025-03-17 12:10:00,42.21,42.21,42.18,42.21,49754.0,41.2601,41.2601,41.2307,41.2601,49754.0
2025-03-17 12:15:00,42.21,42.22,42.14,42.15,60461.0,41.2601,41.2698,41.1916,41.2014,60461.0
2025-03-17 12:20:00,42.16,42.16,42.11,42.15,44174.0,41.2112,41.2112,41.1623,41.2014,44174.0
2025-03-17 12:25:00,42.15,42.17,42.13,42.16,101634.0,41.2014,41.221,41.1819,41.2112,101634.0
2025-03-17 12:30:00,42.16,42.2,42.13,42.18,48615.0,41.2112,41.2503,41.1819,41.2307,48615.0
2025-03-17 12:35:00,42.19,42.24,42.17,42.22,77511.0,41.2405,41.2894,41.221,41.2698,77511.0
2025-03-17 12:40:00,42.22,42.22,42.16,42.17,56267.0,41.2698,41.2698,41.2112,41.221,56267.0
2025-03-17 12:45:00,42.18,42.23,42.15,42.23,48159.0,41.2307,41.2796,41.2014,41.2796,48159.0
2025-03-17 12:50:00,42.23,42.26,42.18,42.23,42709.0,41.2796,41.3089,41.2307,41.2796,42709.0
2025-03-17 12:55:00,42.23,42.27,42.23,42.24,71267.0,41.2796,41.3187,41.2796,41.2894,71267.0
2025-03-17 13:00:00,42.24,42.26,42.19,42.21,49265.0,41.2894,41.3089,41.2405,41.2601,49265.0
2025-03-17 13:05:00,42.21,42.24,42.19,42.23,37294.0,41.2601,41.2894,41.2405,41.2796,37294.0
2025-03-17 13:10:00,42.24,42.3,42.23,42.3,31938.0,41.2894,41.348,41.2796,41.348,31938.0
2025-03-17 13:15:00,42.3,42.3,42.23,42.25,36078.0,41.348,41.348,41.2796,41.2992,36078.0
2025-03-17 13:20:00,42.26,42.29,42.23,42.26,39924.0,41.3089,41.3383,41.2796,41.3089,39924.0
2025-03-17 13:25:00,42.26,42.29,42.24,42.25,45804.0,41.3089,41.3383,41.2894,41.2992,45804.0
2025-03-17 13:30:00,42.26,42.35,42.25,42.34,29597.0,41.3089,41.3969,41.2992,41.3871,29597.0
2025-03-17 13:35:00,42.34,42.37,42.32,42.35,82046.0,41.3871,41.4165,41.3676,41.3969,82046.0
2025-03-17 13:40:00,42.36,42.36,42.27,42.28,42435.0,41.4067,41.4067,41.3187,41.3285,42435.0
2025-03-17 13:45:00,42.29,42.29,42.23,42.25,33069.0,41.3383,41.3383,41.2796,41.2992,33069.0
2025-03-17 13:50:00,42.25,42.35,42.24,42.34,49411.0,41.2992,41.3969,41.2894,41.3871,49411.0
2025-03-17 13:55:00,42.34,42.37,42.32,42.37,77688.0,41.3871,41.4165,41.3676,41.4165,77688.0
2025-03-17 14:00:00,42.37,42.42,42.35,42.38,70564.0,41.4165,41.4653,41.3969,41.4262,70564.0
2025-03-17 14:05:00,42.38,42.42,42.37,42.4,34188.0,41.4262,41.4653,41.4165,41.4458,34188.0
2025-03-17 14:10:00,42.41,42.41,42.37,42.38,44289.0,41.4556,41.4556,41.4165,41.4262,44289.0
2025-03-17 14:15:00,42.39,42.39,42.33,42.34,51557.0,41.436,41.436,41.3774,41.3871,51557.0
2025-03-17 14:20:00,42.34,42.37,42.3,42.33,45744.0,41.3871,41.4165,41.348,41.3774,45744.0
2025-03-17 14:25:00,42.34,42.34,42.31,42.33,38495.0,41.3871,41.3871,41.3578,41.3774,38495.0
2025-03-17 14:30:00,42.34,42.4,42.32,42.38,33790.0,41.3871,41.4458,41.3676,41.4262,33790.0
2025-03-17 14:35:00,42.38,42.38,42.3,42.33,58693.0,41.4262,41.4262,41.348,41.3774,58693.0
2025-03-17 14:40:00,42.34,42.34,42.26,42.27,243976.0,41.3871,41.3871,41.3089,41.3187,243976.0
2025-03-17 14:45:00,42.27,42.39,42.26,42.38,81115.0,41.3187,41.436,41.3089,41.4262,81115.0
2025-03-17 14:50:00,42.37,42.4,42.36,42.4,82876.0,41.4165,41.4458,41.4067,41.4458,82876.0
2025-03-17 14:55:00,42.4,42.41,42.38,42.39,65747.0,41.4458,41.4556,41.4262,41.436,65747.0
2025-03-17 15:00:00,42.4,42.49,42.39,42.48,64958.0,41.4458,41.5338,41.436,41.524,64958.0
2025-03-17 15:05:00,42.48,42.5,42.44,42.46,69597.0,41.524,41.5435,41.4849,41.5044,69597.0
2025-03-17 15:10:00,42.47,42.47,42.41,42.41,104443.0,41.5142,41.5142,41.4556,41.4556,104443.0
2025-03-17 15:15:00,42.41,42.41,42.35,42.39,63123.0,41.4556,41.4556,41.3969,41.436,63123.0
2025-03-17 15:20:00,42.39,42.48,42.38,42.43,89850.0,41.436,41.524,41.4262,41.4751,89850.0
2025-03-17 15:25:00,42.44,42.46,42.41,42.44,65119.0,41.4849,41.5044,41.4556,41.4849,65119.0
2025-03-17 15:30:00,42.43,42.45,42.35,42.37,72424.0,41.4751,41.4947,41.3969,41.4165,72424.0
2025-03-17 15:35:00,42.36,42.36,42.28,42.32,91807.0,41.4067,41.4067,41.3285,41.3676,91807.0
2025-03-17 15:40:00,42.32,42.32,42.27,42.3,82129.0,41.3676,41.3676,41.3187,41.348,82129.0
2025-03-17 15:45:00,42.3,42.31,42.24,42.25,110458.0,41.348,41.3578,41.2894,41.2992,110458.0
2025-03-17 15:50:00,42.24,42.32,42.19,42.32,204600.0,41.2894,41.3676,41.2405,41.3676,204600.0
2025-03-17 15:55:00,42.31,42.33,42.16,42.17,600276.0,41.3578,41.3774,41.2112,41.221,600276.0
2025-03-18 09:30:00,42.36,42.42,42.1,42.28,144288.0,41.4067,41.4653,41.1525,41.3285,144288.0
2025-03-18 09:35:00,42.3,42.38,42.25,42.29,110447.0,41.348,41.4262,41.2992,41.3383,110447.0
2025-03-18 09:40:00,42.28,42.42,42.22,42.25,123611.0,41.3285,41.4653,41.2698,41.2992,123611.0
2025-03-18 09:45:00,42.25,42.31,42.22,42.24,51156.0,41.2992,41.3578,41.2698,41.2894,51156.0
2025-03-18 09:50:00,42.23,42.26,42.15,42.23,71973.0,41.2796,41.3089,41.2014,41.2796,71973.0
2025-03-18 09:55:00,42.23,42.28,42.1,42.13,51706.0,41.2796,41.3285,41.1525,41.1819,51706.0
2025-03-18 10:00:00,42.11,42.21,42.1,42.12,52771.0,41.1623,41.2601,41.1525,41.1721,52771.0
2025-03-18 10:05:00,42.13,42.22,42.08,42.2,81769.0,41.1819,41.2698,41.133,41.2503,81769.0
2025-03-18 10:10:00,42.22,42.23,42.15,42.18,68785.0,41.2698,41.2796,41.2014,41.2307,68785.0
2025-03-18 10:15:00,42.18,42.25,42.13,42.15,82319.0,41.2307,41.2992,41.1819,41.2014,82319.0
2025-03-18 10:20:00,42.15,42.23,42.14,42.16,79614.0,41.2014,41.2796,41.1916,41.2112,79614.0
2025-03-18 10:25:00,42.17,42.23,42.16,42.21,85704.0,41.221,41.2796,41.2112,41.2601,85704.0
2025-03-18 10:30:00,42.22,42.26,42.13,42.15,69551.0,41.2698,41.3089,41.1819,41.2014,69551.0
2025-03-18 10:35:00,42.15,42.2,42.13,42.19,40100.0,41.2014,41.2503,41.1819,41.2405,40100.0
2025-03-18 10:40:00,42.19,42.21,42.13,42.14,35863.0,41.2405,41.2601,41.1819,41.1916,35863.0
2025-03-18 10:45:00,42.14,42.15,42.07,42.15,64509.0,41.1916,41.2014,41.1232,41.2014,64509.0
2025-03-18 10:50:00,42.16,42.22,42.13,42.22,50369.0,41.2112,41.2698,41.1819,41.2698,50369.0
2025-03-18 10:55:00,42.21,42.24,42.15,42.19,99357.0,41.2601,41.2894,41.2014,41.2405,99357.0
2025-03-18 11:00:00,42.19,42.28,42.08,42.25,133782.0,41.2405,41.3285,41.133,41.2992,133782.0
2025-03-18 11:05:00,42.25,42.25,42.17,42.19,77605.0,41.2992,41.2992,41.221,41.2405,77605.0
2025-03-18 11:10:00,42.19,42.29,42.17,42.27,65058.0,41.2405,41.3383,41.221,41.3187,65058.0
2025-03-18 11:15:00,42.27,42.33,42.27,42.32,57275.0,41.3187,41.3774,41.3187,41.3676,57275.0
2025-03-18 11:20:00,42.32,42.33,42.25,42.28,66406.0,41.3676,41.3774,41.2992,41.3285,66406.0
2025-03-18 11:25:00,42.29,42.32,42.25,42.26,97859.0,41.3383,41.3676,41.2992,41.3089,97859.0
2025-03-18 11:30:00,42.26,42.29,42.23,42.27,55847.0,41.3089,41.3383,41.2796,41.3187,55847.0
2025-03-18 11:35:00,42.28,42.34,42.26,42.33,56662.0,41.3285,41.3871,41.3089,41.3774,56662.0
2025-03-18 11:40:00,42.33,42.36,42.31,42.33,75878.0,41.3774,41.4067,41.3578,41.3774,75878.0
2025-03-18 11:45:00,42.34,42.39,42.33,42.37,89431.0,41.3871,41.436,41.3774,41.4165,89431.0
2025-03-18 11:50:00,42.36,42.44,42.35,42.43,104502.0,41.4067,41.4849,41.3969,41.4751,104502.0
2025-03-18 11:55:00,42.43,42.44,42.38,42.41,96406.0,41.4751,41.4849,41.4262,41.4556,96406.0
2025-03-18 12:00:00,42.41,42.44,42.39,42.41,61052.0,41.4556,41.4849,41.436,41.4556,61052.0
2025-03-18 12:05:00,42.41,42.42,42.36,42.39,82955.0,41.4556,41.4653,41.4067,41.436,82955.0
2025-03-18 12:10:00,42.4,42.46,42.4,42.44,72401.0,41.4458,41.5044,41.4458,41.4849,72401.0
2025-03-18 12:15:00,42.44,42.45,42.4,42.41,127240.0,41.4849,41.4947,41.4458,41.4556,127240.0
2025-03-18 12:20:00,42.41,42.44,42.39,42.41,85647.0,41.4556,41.4849,41.436,41.4556,85647.0
2025-03-18 12:25:00,42.41,42.47,42.38,42.47,99856.0,41.4556,41.5142,41.4262,41.5142,99856.0
2025-03-18 12:30:00,42.47,42.49,42.44,42.45,31668.0,41.5142,41.5338,41.4849,41.4947,31668.0
2025-03-18 12:35:00,42.46,42.48,42.4,42.43,120720.0,41.5044,41.524,41.4458,41.4751,120720.0
2025-03-18 12:40:00,42.43,42.44,42.33,42.34,66007.0,41.4751,41.4849,41.3774,41.3871,66007.0
2025-03-18 12:45:00,42.35,42.43,42.34,42.39,268677.0,41.3969,41.4751,41.3871,41.436,268677.0
2025-03-18 12:50:00,42.39,42.46,42.35,42.45,98461.0,41.436,41.5044,41.3969,41.4947,98461.0
2025-03-18 12:55:00,42.46,42.49,42.44,42.48,54786.0,41.5044,41.5338,41.4849,41.524,54786.0
2025-03-18 13:00:00,42.47,42.48,42.44,42.45,67689.0,41.5142,41.524,41.4849,41.4947,67689.0
2025-03-18 13:05:00,42.45,42.45,42.37,42.42,198675.0,41.4947,41.4947,41.4165,41.4653,198675.0
2025-03-18 13:10:00,42.42,42.48,42.39,42.48,141737.0,41.4653,41.524,41.436,41.524,141737.0
2025-03-18 13:15:00,42.48,42.48,42.36,42.38,122296.0,41.524,41.524,41.4067,41.4262,122296.0
2025-03-18 13:20:00,42.39,42.45,42.35,42.44,295130.0,41.436,41.4947,41.3969,41.4849,295130.0
2025-03-18 13:25:00,42.43,42.47,42.31,42.33,41064.0,41.4751,41.5142,41.3578,41.3774,41064.0
2025-03-18 13:30:00,42.32,42.46,42.29,42.46,33859.0,41.3676,41.5044,41.3383,41.5044,33859.0
2025-03-18 13:35:00,42.46,42.54,42.46,42.54,27414.0,41.5044,41.5826,41.5044,41.5826,27414.0
2025-03-18 13:40:00,42.53,42.53,42.44,42.46,32105.0,41.5729,41.5729,41.4849,41.5044,32105.0
2025-03-18 13:45:00,42.45,42.52,42.44,42.5,27030.0,41.4947,41.5631,41.4849,41.5435,27030.0
2025-03-18 13:50:00,42.5,42.51,42.45,42.46,33801.0,41.5435,41.5533,41.4947,41.5044,33801.0
2025-03-18 13:55:00,42.47,42.47,42.41,42.43,31889.0,41.5142,41.5142,41.4556,41.4751,31889.0
2025-03-18 14:00:00,42.43,42.44,42.36,42.38,51921.0,41.4751,41.4849,41.4067,41.4262,51921.0
2025-03-18 14:05:00,42.39,42.43,42.35,42.41,44159.0,41.436,41.4751,41.3969,41.4556,44159.0
2025-03-18 14:10:00,42.41,42.42,42.34,42.38,29882.0,41.4556,41.4653,41.3871,41.4262,29882.0
2025-03-18 14:15:00,42.38,42.42,42.37,42.41,51934.0,41.4262,41.4653,41.4165,41.4556,51934.0
2025-03-18 14:20:00,42.41,42.48,42.4,42.45,59329.0,41.4556,41.524,41.4458,41.4947,59329.0
2025-03-18 14:25:00,42.46,42.48,42.41,42.42,74598.0,41.5044,41.524,41.4556,41.4653,74598.0
2025-03-18 14:30:00,42.42,42.47,42.42,42.43,39491.0,41.4653,41.5142,41.4653,41.4751,39491.0
2025-03-18 14:35:00,42.44,42.46,42.43,42.44,29622.0,41.4849,41.5044,41.4751,41.4849,29622.0
2025-03-18 14:40:00,42.44,42.44,42.38,42.39,41564.0,41.4849,41.4849,41.4262,41.436,41564.0
2025-03-18 14:45:00,42.39,42.45,42.38,42.44,50394.0,41.436,41.4947,41.4262,41.4849,50394.0
2025-03-18 14:50:00,42.44,42.47,42.38,42.38,116233.0,41.4849,41.5142,41.4262,41.4262,116233.0
2025-03-18 14:55:00,42.39,42.4,42.33,42.35,61777.0,41.436,41.4458,41.3774,41.3969,61777.0
2025-03-18 15:00:00,42.36,42.38,42.32,42.37,59274.0,41.4067,41.4262,41.3676,41.4165,59274.0
2025-03-18 15:05:00,42.37,42.39,42.35,42.36,50337.0,41.4165,41.436,41.3969,41.4067,50337.0
2025-03-18 15:10:00,42.37,42.42,42.35,42.38,51152.0,41.4165,41.4653,41.3969,41.4262,51152.0
2025-03-18 15:15:00,42.38,42.46,42.36,42.43,147151.0,41.4262,41.5044,41.4067,41.4751,147151.0
2025-03-18 15:20:00,42.42,42.48,42.4,42.46,105674.0,41.4653,41.524,41.4458,41.5044,105674.0
2025-03-18 15:25:00,42.46,42.49,42.43,42.47,97812.0,41.5044,41.5338,41.4751,41.5142,97812.0
2025-03-18 15:30:00,42.47,42.5,42.44,42.5,55025.0,41.5142,41.5435,41.4849,41.5435,55025.0
2025-03-18 15:35:00,42.5,42.5,42.43,42.47,123837.0,41.5435,41.5435,41.4751,41.5142,123837.0
2025-03-18 15:40:00,42.47,42.5,42.41,42.43,83717.0,41.5142,41.5435,41.4556,41.4751,83717.0
2025-03-18 15:45:00,42.43,42.43,42.31,42.33,122216.0,41.4751,41.4751,41.3578,41.3774,122216.0
2025-03-18 15:50:00,42.32,42.41,42.32,42.36,347518.0,41.3676,41.4556,41.3676,41.4067,347518.0
2025-03-18 15:55:00,42.36,42.39,42.22,42.29,1047594.0,41.4067,41.436,41.2698,41.3383,1047594.0
2025-03-19 09:30:00,42.28,42.46,42.18,42.32,170856.0,41.3285,41.5044,41.2307,41.3676,170856.0
2025-03-19 09:35:00,42.31,42.41,42.26,42.4,69433.0,41.3578,41.4556,41.3089,41.4458,69433.0
2025-03-19 09:40:00,42.39,42.39,42.28,42.35,55627.0,41.436,41.436,41.3285,41.3969,55627.0
2025-03-19 09:45:00,42.36,42.53,42.3,42.46,66955.0,41.4067,41.5729,41.348,41.5044,66955.0
2025-03-19 09:50:00,42.47,42.48,42.35,42.43,64602.0,41.5142,41.524,41.3969,41.4751,64602.0
2025-03-19 09:55:00,42.43,42.48,42.38,42.39,60296.0,41.4751,41.524,41.4262,41.436,60296.0
2025-03-19 10:00:00,42.39,42.43,42.35,42.37,42026.0,41.436,41.4751,41.3969,41.4165,42026.0
2025-03-19 10:05:00,42.36,42.43,42.34,42.4,58155.0,41.4067,41.4751,41.3871,41.4458,58155.0
2025-03-19 10:10:00,42.41,42.44,42.36,42.44,21118.0,41.4556,41.4849,41.4067,41.4849,21118.0
2025-03-19 10:15:00,42.43,42.5,42.42,42.47,26416.0,41.4751,41.5435,41.4653,41.5142,26416.0
2025-03-19 10:20:00,42.47,42.51,42.46,42.51,29537.0,41.5142,41.5533,41.5044,41.5533,29537.0
2025-03-19 10:25:00,42.5,42.5,42.46,42.48,29131.0,41.5435,41.5435,41.5044,41.524,29131.0
2025-03-19 10:30:00,42.47,42.54,42.47,42.51,31581.0,41.5142,41.5826,41.5142,41.5533,31581.0
2025-03-19 10:35:00,42.51,42.52,42.44,42.45,48333.0,41.5533,41.5631,41.4849,41.4947,48333.0
2025-03-19 10:40:00,42.46,42.47,42.42,42.43,33537.0,41.5044,41.5142,41.4653,41.4751,33537.0
2025-03-19 10:45:00,42.44,42.46,42.41,42.45,35288.0,41.4849,41.5044,41.4556,41.4947,35288.0
2025-03-19 10:50:00,42.45,42.49,42.43,42.48,64705.0,41.4947,41.5338,41.4751,41.524,64705.0
2025-03-19 10:55:00,42.48,42.51,42.45,42.47,59448.0,41.524,41.5533,41.4947,41.5142,59448.0
2025-03-19 11:00:00,42.47,42.53,42.46,42.49,41901.0,41.5142,41.5729,41.5044,41.5338,41901.0
2025-03-19 11:05:00,42.48,42.55,42.45,42.52,63515.0,41.524,41.5924,41.4947,41.5631,63515.0
2025-03-19 11:10:00,42.52,42.55,42.5,42.52,31278.0,41.5631,41.5924,41.5435,41.5631,31278.0
2025-03-19 11:15:00,42.52,42.57,42.48,42.5,102561.0,41.5631,41.612,41.524,41.5435,102561.0
2025-03-19 11:20:00,42.49,42.53,42.46,42.46,75421.0,41.5338,41.5729,41.5044,41.5044,75421.0
2025-03-19 11:25:00,42.46,42.48,42.42,42.47,40525.0,41.5044,41.524,41.4653,41.5142,40525.0
2025-03-19 11:30:00,42.47,42.52,42.46,42.5,58458.0,41.5142,41.5631,41.5044,41.5435,58458.0
2025-03-19 11:35:00,42.5,42.55,42.49,42.54,60519.0,41.5435,41.5924,41.5338,41.5826,60519.0
2025-03-19 11:40:00,42.54,42.57,42.53,42.55,46089.0,41.5826,41.612,41.5729,41.5924,46089.0
2025-03-19 11:45:00,42.55,42.62,42.55,42.62,52367.0,41.5924,41.6608,41.5924,41.6608,52367.0
2025-03-19 11:50:00,42.62,42.7,42.61,42.68,95073.0,41.6608,41.739,41.6511,41.7195,95073.0
2025-03-19 11:55:00,42.67,42.67,42.6,42.64,39526.0,41.7097,41.7097,41.6413,41.6804,39526.0
2025-03-19 12:00:00,42.64,42.71,42.63,42.66,95112.0,41.6804,41.7488,41.6706,41.6999,95112.0
2025-03-19 12:05:00,42.66,42.7,42.64,42.65,30714.0,41.6999,41.739,41.6804,41.6902,30714.0
2025-03-19 12:10:00,42.65,42.69,42.6,42.63,109047.0,41.6902,41.7293,41.6413,41.6706,109047.0
2025-03-19 12:15:00,42.63,42.65,42.6,42.61,302868.0,41.6706,41.6902,41.6413,41.6511,302868.0
2025-03-19 12:20:00,42.6,42.64,42.58,42.61,302552.0,41.6413,41.6804,41.6217,41.6511,302552.0
2025-03-19 12:25:00,42.61,42.63,42.54,42.63,82369.0,41.6511,41.6706,41.5826,41.6706,82369.0
2025-03-19 12:30:00,42.63,42.63,42.56,42.58,140940.0,41.6706,41.6706,41.6022,41.6217,140940.0
2025-03-19 12:35:00,42.59,42.63,42.57,42.61,39062.0,41.6315,41.6706,41.612,41.6511,39062.0
2025-03-19 12:40:00,42.61,42.69,42.6,42.66,337638.0,41.6511,41.7293,41.6413,41.6999,337638.0
2025-03-19 12:45:00,42.66,42.67,42.62,42.65,33321.0,41.6999,41.7097,41.6608,41.6902,33321.0
2025-03-19 12:50:00,42.65,42.7,42.63,42.65,194193.0,41.6902,41.739,41.6706,41.6902,194193.0
2025-03-19 12:55:00,42.65,42.66,42.6,42.61,28038.0,41.6902,41.6999,41.6413,41.6511,28038.0
2025-03-19 13:00:00,42.61,42.63,42.53,42.54,46689.0,41.6511,41.6706,41.5729,41.5826,46689.0
2025-03-19 13:05:00,42.54,42.55,42.5,42.52,29119.0,41.5826,41.5924,41.5435,41.5631,29119.0
2025-03-19 13:10:00,42.52,42.52,42.45,42.47,28680.0,41.5631,41.5631,41.4947,41.5142,28680.0
2025-03-19 13:15:00,42.47,42.51,42.46,42.48,35266.0,41.5142,41.5533,41.5044,41.524,35266.0
2025-03-19 13:20:00,42.47,42.48,42.42,42.42,47582.0,41.5142,41.524,41.4653,41.4653,47582.0
2025-03-19 13:25:00,42.41,42.43,42.38,42.41,38278.0,41.4556,41.4751,41.4262,41.4556,38278.0
2025-03-19 13:30:00,42.41,42.44,42.33,42.41,205195.0,41.4556,41.4849,41.3774,41.4556,205195.0
2025-03-19 13:35:00,42.42,42.46,42.42,42.45,40119.0,41.4653,41.5044,41.4653,41.4947,40119.0
2025-03-19 13:40:00,42.46,42.46,42.38,42.39,40842.0,41.5044,41.5044,41.4262,41.436,40842.0
2025-03-19 13:45:00,42.39,42.4,42.34,42.36,36313.0,41.436,41.4458,41.3871,41.4067,36313.0
2025-03-19 13:50:00,42.36,42.38,42.29,42.3,69013.0,41.4067,41.4262,41.3383,41.348,69013.0
2025-03-19 13:55:00,42.3,42.32,42.25,42.25,38199.0,41.348,41.3676,41.2992,41.2992,38199.0
2025-03-19 14:00:00,42.25,42.42,42.17,42.36,269590.0,41.2992,41.4653,41.221,41.4067,269590.0
2025-03-19 14:05:00,42.36,42.44,42.28,42.42,99499.0,41.4067,41.4849,41.3285,41.4653,99499.0
2025-03-19 14:10:00,42.41,42.53,42.41,42.48,78123.0,41.4556,41.5729,41.4556,41.524,78123.0
2025-03-19 14:15:00,42.48,42.51,42.45,42.46,86551.0,41.524,41.5533,41.4947,41.5044,86551.0
2025-03-19 14:20:00,42.46,42.51,42.43,42.48,56481.0,41.5044,41.5533,41.4751,41.524,56481.0
2025-03-19 14:25:00,42.47,42.52,42.43,42.45,68055.0,41.5142,41.5631,41.4751,41.4947,68055.0
2025-03-19 14:30:00,42.45,42.59,42.44,42.55,119805.0,41.4947,41.6315,41.4849,41.5924,119805.0
2025-03-19 14:35:00,42.54,42.59,42.49,42.53,90925.0,41.5826,41.6315,41.5338,41.5729,90925.0
2025-03-19 14:40:00,42.54,42.64,42.5,42.64,113704.0,41.5826,41.6804,41.5435,41.6804,113704.0
2025-03-19 14:45:00,42.62,42.69,42.61,42.63,69324.0,41.6608,41.7293,41.6511,41.6706,69324.0
2025-03-19 14:50:00,42.63,42.83,42.62,42.78,88249.0,41.6706,41.8661,41.6608,41.8172,88249.0
2025-03-19 14:55:00,42.78,42.88,42.74,42.77,102317.0,41.8172,41.915,41.7781,41.8075,102317.0
2025-03-19 15:00:00,42.77,42.82,42.76,42.8,84252.0,41.8075,41.8563,41.7977,41.8368,84252.0
2025-03-19 15:05:00,42.81,42.89,42.79,42.89,104131.0,41.8466,41.9248,41.827,41.9248,104131.0
2025-03-19 15:10:00,42.89,42.92,42.79,42.83,134029.0,41.9248,41.9541,41.827,41.8661,134029.0
2025-03-19 15:15:00,42.83,42.85,42.77,42.77,111163.0,41.8661,41.8857,41.8075,41.8075,111163.0
2025-03-19 15:20:00,42.78,42.79,42.61,42.64,118417.0,41.8172,41.827,41.6511,41.6804,118417.0
2025-03-19 15:25:00,42.65,42.66,42.42,42.49,124575.0,41.6902,41.6999,41.4653,41.5338,124575.0
2025-03-19 15:30:00,42.49,42.58,42.47,42.57,138479.0,41.5338,41.6217,41.5142,41.612,138479.0
2025-03-19 15:35:00,42.57,42.6,42.46,42.57,275165.0,41.612,41.6413,41.5044,41.612,275165.0
2025-03-19 15:40:00,42.57,42.66,42.55,42.65,131621.0,41.612,41.6999,41.5924,41.6902,131621.0
2025-03-19 15:45:00,42.65,42.69,42.62,42.65,154237.0,41.6902,41.7293,41.6608,41.6902,154237.0
2025-03-19 15:50:00,42.65,42.66,42.57,42.63,294644.0,41.6902,41.6999,41.612,41.6706,294644.0
2025-03-19 15:55:00,42.63,42.68,42.59,42.67,678092.0,41.6706,41.7195,41.6315,41.7097,678092.0
2025-03-20 09:30:00,42.26,42.48,42.2,42.44,152898.0,41.3089,41.524,41.2503,41.4849,152898.0
2025-03-20 09:35:00,42.45,42.57,42.39,42.42,49462.0,41.4947,41.612,41.436,41.4653,49462.0
2025-03-20 09:40:00,42.43,42.6,42.41,42.59,49986.0,41.4751,41.6413,41.4556,41.6315,49986.0
2025-03-20 09:45:00,42.59,42.67,42.56,42.64,55805.0,41.6315,41.7097,41.6022,41.6804,55805.0
2025-03-20 09:50:00,42.63,42.67,42.56,42.66,48352.0,41.6706,41.7097,41.6022,41.6999,48352.0
2025-03-20 09:55:00,42.66,42.82,42.63,42.79,45373.0,41.6999,41.8563,41.6706,41.827,45373.0
2025-03-20 10:00:00,42.79,43.05,42.78,42.98,98296.0,41.827,42.0812,41.8172,42.0127,98296.0
2025-03-20 10:05:00,42.98,43.05,42.95,43.01,87548.0,42.0127,42.0812,41.9834,42.0421,87548.0
2025-03-20 10:10:00,43.03,43.04,42.95,42.96,49741.0,42.0616,42.0714,41.9834,41.9932,49741.0
2025-03-20 10:15:00,42.96,43.02,42.88,42.96,76387.0,41.9932,42.0518,41.915,41.9932,76387.0
2025-03-20 10:20:00,42.95,43.06,42.94,43.05,45591.0,41.9834,42.0909,41.9736,42.0812,45591.0
2025-03-20 10:25:00,43.05,43.07,42.96,42.97,53071.0,42.0812,42.1007,41.9932,42.003,53071.0
2025-03-20 10:30:00,42.98,43.03,42.95,42.96,50091.0,42.0127,42.0616,41.9834,41.9932,50091.0
2025-03-20 10:35:00,42.95,42.98,42.89,42.94,51947.0,41.9834,42.0127,41.9248,41.9736,51947.0
2025-03-20 10:40:00,42.93,42.98,42.92,42.97,48167.0,41.9639,42.0127,41.9541,42.003,48167.0
2025-03-20 10:45:00,42.97,42.98,42.91,42.97,48052.0,42.003,42.0127,41.9443,42.003,48052.0
2025-03-20 10:50:00,42.96,42.98,42.92,42.96,57105.0,41.9932,42.0127,41.9541,41.9932,57105.0
2025-03-20 10:55:00,42.95,43.02,42.95,42.98,60907.0,41.9834,42.0518,41.9834,42.0127,60907.0
2025-03-20 11:00:00,42.99,43.09,42.98,43.08,47186.0,42.0225,42.1203,42.0127,42.1105,47186.0
2025-03-20 11:05:00,43.08,43.09,43.03,43.04,39933.0,42.1105,42.1203,42.0616,42.0714,39933.0
2025-03-20 11:10:00,43.04,43.04,43.0,43.02,54191.0,42.0714,42.0714,42.0323,42.0518,54191.0
2025-03-20 11:15:00,43.02,43.02,42.98,42.98,48223.0,42.0518,42.0518,42.0127,42.0127,48223.0
2025-03-20 11:20:00,42.98,43.04,42.98,43.02,52349.0,42.0127,42.0714,42.0127,42.0518,52349.0
2025-03-20 11:25:00,43.02,43.04,42.99,43.02,47225.0,42.0518,42.0714,42.0225,42.0518,47225.0
2025-03-20 11:30:00,43.01,43.02,42.94,42.96,60241.0,42.0421,42.0518,41.9736,41.9932,60241.0
2025-03-20 11:35:00,42.96,42.96,42.9,42.93,52904.0,41.9932,41.9932,41.9345,41.9639,52904.0
2025-03-20 11:40:00,42.93,43.03,42.92,43.01,35861.0,41.9639,42.0616,41.9541,42.0421,35861.0
2025-03-20 11:45:00,43.01,43.01,42.95,42.97,37957.0,42.0421,42.0421,41.9834,42.003,37957.0
2025-03-20 11:50:00,42.97,42.97,42.88,42.88,30152.0,42.003,42.003,41.915,41.915,30152.0
2025-03-20 11:55:00,42.89,42.89,42.84,42.84,46499.0,41.9248,41.9248,41.8759,41.8759,46499.0
2025-03-20 12:00:00,42.84,42.94,42.83,42.89,88654.0,41.8759,41.9736,41.8661,41.9248,88654.0
2025-03-20 12:05:00,42.88,42.88,42.82,42.83,42857.0,41.915,41.915,41.8563,41.8661,42857.0
2025-03-20 12:10:00,42.84,42.86,42.78,42.83,74502.0,41.8759,41.8954,41.8172,41.8661,74502.0
2025-03-20 12:15:00,42.84,42.84,42.79,42.81,32213.0,41.8759,41.8759,41.827,41.8466,32213.0
2025-03-20 12:20:00,42.82,42.82,42.76,42.77,34980.0,41.8563,41.8563,41.7977,41.8075,34980.0
2025-03-20 12:25:00,42.77,42.82,42.74,42.77,62018.0,41.8075,41.8563,41.7781,41.8075,62018.0
2025-03-20 12:30:00,42.78,42.81,42.73,42.76,40397.0,41.8172,41.8466,41.7684,41.7977,40397.0
2025-03-20 12:35:00,42.76,42.84,42.73,42.82,62640.0,41.7977,41.8759,41.7684,41.8563,62640.0
2025-03-20 12:40:00,42.82,42.84,42.79,42.81,58440.0,41.8563,41.8759,41.827,41.8466,58440.0
2025-03-20 12:45:00,42.8,42.84,42.73,42.73,39558.0,41.8368,41.8759,41.7684,41.7684,39558.0
2025-03-20 12:50:00,42.73,42.79,42.72,42.79,47051.0,41.7684,41.827,41.7586,41.827,47051.0
2025-03-20 12:55:00,42.79,42.81,42.73,42.75,55255.0,41.827,41.8466,41.7684,41.7879,55255.0
2025-03-20 13:00:00,42.75,42.77,42.72,42.77,76114.0,41.7879,41.8075,41.7586,41.8075,76114.0
2025-03-20 13:05:00,42.77,42.86,42.77,42.84,39857.0,41.8075,41.8954,41.8075,41.8759,39857.0
2025-03-20 13:10:00,42.84,42.87,42.82,42.86,45371.0,41.8759,41.9052,41.8563,41.8954,45371.0
2025-03-20 13:15:00,42.88,42.89,42.82,42.84,42821.0,41.915,41.9248,41.8563,41.8759,42821.0
2025-03-20 13:20:00,42.84,42.84,42.76,42.77,51117.0,41.8759,41.8759,41.7977,41.8075,51117.0
2025-03-20 13:25:00,42.77,42.8,42.68,42.7,85236.0,41.8075,41.8368,41.7195,41.739,85236.0
2025-03-20 13:30:00,42.71,42.76,42.69,42.73,48319.0,41.7488,41.7977,41.7293,41.7684,48319.0
2025-03-20 13:35:00,42.73,42.8,42.72,42.79,42730.0,41.7684,41.8368,41.7586,41.827,42730.0
2025-03-20 13:40:00,42.79,42.82,42.75,42.77,57051.0,41.827,41.8563,41.7879,41.8075,57051.0
2025-03-20 13:45:00,42.77,42.81,42.76,42.79,42776.0,41.8075,41.8466,41.7977,41.827,42776.0
2025-03-20 13:50:00,42.79,42.82,42.74,42.74,55392.0,41.827,41.8563,41.7781,41.7781,55392.0
2025-03-20 13:55:00,42.74,42.76,42.71,42.73,40935.0,41.7781,41.7977,41.7488,41.7684,40935.0
2025-03-20 14:00:00,42.74,42.77,42.71,42.71,68277.0,41.7781,41.8075,41.7488,41.7488,68277.0
2025-03-20 14:05:00,42.7,42.75,42.68,42.73,62009.0,41.739,41.7879,41.7195,41.7684,62009.0
2025-03-20 14:10:00,42.73,42.79,42.72,42.77,60206.0,41.7684,41.827,41.7586,41.8075,60206.0
2025-03-20 14:15:00,42.77,42.83,42.77,42.83,120463.0,41.8075,41.8661,41.8075,41.8661,120463.0
2025-03-20 14:20:00,42.83,42.83,42.73,42.75,55091.0,41.8661,41.8661,41.7684,41.7879,55091.0
2025-03-20 14:25:00,42.75,42.75,42.69,42.7,51365.0,41.7879,41.7879,41.7293,41.739,51365.0
2025-03-20 14:30:00,42.7,42.7,42.64,42.68,47216.0,41.739,41.739,41.6804,41.7195,47216.0
2025-03-20 14:35:00,42.68,42.74,42.67,42.73,32688.0,41.7195,41.7781,41.7097,41.7684,32688.0
2025-03-20 14:40:00,42.72,42.73,42.62,42.63,83674.0,41.7586,41.7684,41.6608,41.6706,83674.0
2025-03-20 14:45:00,42.64,42.71,42.62,42.71,62139.0,41.6804,41.7488,41.6608,41.7488,62139.0
2025-03-20 14:50:00,42.71,42.76,42.69,42.76,62535.0,41.7488,41.7977,41.7293,41.7977,62535.0
2025-03-20 14:55:00,42.76,42.78,42.63,42.66,55726.0,41.7977,41.8172,41.6706,41.6999,55726.0
2025-03-20 15:00:00,42.66,42.77,42.65,42.75,46388.0,41.6999,41.8075,41.6902,41.7879,46388.0
2025-03-20 15:05:00,42.75,42.79,42.73,42.73,52825.0,41.7879,41.827,41.7684,41.7684,52825.0
2025-03-20 15:10:00,42.73,42.79,42.73,42.76,61799.0,41.7684,41.827,41.7684,41.7977,61799.0
2025-03-20 15:15:00,42.76,42.79,42.74,42.77,93133.0,41.7977,41.827,41.7781,41.8075,93133.0
2025-03-20 15:20:00,42.77,42.83,42.76,42.82,70530.0,41.8075,41.8661,41.7977,41.8563,70530.0
2025-03-20 15:25:00,42.82,42.82,42.72,42.74,97065.0,41.8563,41.8563,41.7586,41.7781,97065.0
2025-03-20 15:30:00,42.73,42.79,42.71,42.77,103553.0,41.7684,41.827,41.7488,41.8075,103553.0
2025-03-20 15:35:00,42.76,42.81,42.75,42.77,70090.0,41.7977,41.8466,41.7879,41.8075,70090.0
2025-03-20 15:40:00,42.77,42.82,42.76,42.8,104080.0,41.8075,41.8563,41.7977,41.8368,104080.0
2025-03-20 15:45:00,42.79,42.81,42.75,42.78,116770.0,41.827,41.8466,41.7879,41.8172,116770.0
2025-03-20 15:50:00,42.77,42.78,42.64,42.66,256585.0,41.8075,41.8172,41.6804,41.6999,256585.0
2025-03-20 15:55:00,42.67,42.69,42.56,42.59,717959.0,41.7097,41.7293,41.6022,41.6315,717959.0
2025-03-21 09:30:00,42.35,42.59,42.24,42.57,1386202.0,41.3969,41.6315,41.2894,41.612,1386202.0
2025-03-21 09:35:00,42.55,42.7,42.51,42.57,91949.0,41.5924,41.739,41.5533,41.612,91949.0
2025-03-21 09:40:00,42.59,42.63,42.5,42.52,85326.0,41.6315,41.6706,41.5435,41.5631,85326.0
2025-03-21 09:45:00,42.52,42.58,42.38,42.43,67731.0,41.5631,41.6217,41.4262,41.4751,67731.0
2025-03-21 09:50:00,42.43,42.46,42.27,42.37,84415.0,41.4751,41.5044,41.3187,41.4165,84415.0
2025-03-21 09:55:00,42.36,42.38,42.3,42.33,59400.0,41.4067,41.4262,41.348,41.3774,59400.0
2025-03-21 10:00:00,42.32,42.33,42.23,42.26,84091.0,41.3676,41.3774,41.2796,41.3089,84091.0
2025-03-21 10:05:00,42.26,42.3,42.18,42.19,124053.0,41.3089,41.348,41.2307,41.2405,124053.0
2025-03-21 10:10:00,42.18,42.23,42.12,42.19,157609.0,41.2307,41.2796,41.1721,41.2405,157609.0
2025-03-21 10:15:00,42.18,42.25,42.12,42.25,69766.0,41.2307,41.2992,41.1721,41.2992,69766.0
2025-03-21 10:20:00,42.25,42.32,42.21,42.31,72093.0,41.2992,41.3676,41.2601,41.3578,72093.0
2025-03-21 10:25:00,42.31,42.35,42.28,42.3,53494.0,41.3578,41.3969,41.3285,41.348,53494.0
2025-03-21 10:30:00,42.3,42.33,42.28,42.3,74393.0,41.348,41.3774,41.3285,41.348,74393.0
2025-03-21 10:35:00,42.3,42.33,42.28,42.3,52001.0,41.348,41.3774,41.3285,41.348,52001.0
2025-03-21 10:40:00,42.3,42.39,42.29,42.39,79418.0,41.348,41.436,41.3383,41.436,79418.0
2025-03-21 10:45:00,42.39,42.44,42.35,42.44,52966.0,41.436,41.4849,41.3969,41.4849,52966.0
2025-03-21 10:50:00,42.44,42.47,42.43,42.47,50642.0,41.4849,41.5142,41.4751,41.5142,50642.0
2025-03-21 10:55:00,42.47,42.49,42.43,42.48,77240.0,41.5142,41.5338,41.4751,41.524,77240.0
2025-03-21 11:00:00,42.49,42.53,42.44,42.46,71577.0,41.5338,41.5729,41.4849,41.5044,71577.0
2025-03-21 11:05:00,42.47,42.54,42.46,42.52,54414.0,41.5142,41.5826,41.5044,41.5631,54414.0
2025-03-21 11:10:00,42.52,42.59,42.51,42.52,41382.0,41.5631,41.6315,41.5533,41.5631,41382.0
2025-03-21 11:15:00,42.52,42.52,42.44,42.48,41758.0,41.5631,41.5631,41.4849,41.524,41758.0
2025-03-21 11:20:00,42.48,42.54,42.47,42.54,58230.0,41.524,41.5826,41.5142,41.5826,58230.0
2025-03-21 11:25:00,42.54,42.54,42.48,42.48,49273.0,41.5826,41.5826,41.524,41.524,49273.0
2025-03-21 11:30:00,42.48,42.58,42.47,42.51,58729.0,41.524,41.6217,41.5142,41.5533,58729.0
2025-03-21 11:35:00,42.5,42.57,42.47,42.54,71721.0,41.5435,41.612,41.5142,41.5826,71721.0
2025-03-21 11:40:00,42.54,42.54,42.43,42.48,43801.0,41.5826,41.5826,41.4751,41.524,43801.0
2025-03-21 11:45:00,42.47,42.51,42.43,42.48,51769.0,41.5142,41.5533,41.4751,41.524,51769.0
2025-03-21 11:50:00,42.47,42.47,42.4,42.45,67309.0,41.5142,41.5142,41.4458,41.4947,67309.0
2025-03-21 11:55:00,42.45,42.5,42.43,42.45,77174.0,41.4947,41.5435,41.4751,41.4947,77174.0
2025-03-21 12:00:00,42.45,42.52,42.42,42.51,94825.0,41.4947,41.5631,41.4653,41.5533,94825.0
2025-03-21 12:05:00,42.51,42.56,42.5,42.55,53548.0,41.5533,41.6022,41.5435,41.5924,53548.0
2025-03-21 12:10:00,42.55,42.6,42.55,42.58,69564.0,41.5924,41.6413,41.5924,41.6217,69564.0
2025-03-21 12:15:00,42.57,42.63,42.53,42.63,57173.0,41.612,41.6706,41.5729,41.6706,57173.0
2025-03-21 12:20:00,42.62,42.65,42.6,42.65,50698.0,41.6608,41.6902,41.6413,41.6902,50698.0
2025-03-21 12:25:00,42.65,42.67,42.61,42.65,75833.0,41.6902,41.7097,41.6511,41.6902,75833.0
2025-03-21 12:30:00,42.65,42.65,42.57,42.62,44370.0,41.6902,41.6902,41.612,41.6608,44370.0
2025-03-21 12:35:00,42.62,42.63,42.55,42.62,43744.0,41.6608,41.6706,41.5924,41.6608,43744.0
2025-03-21 12:40:00,42.62,42.63,42.59,42.59,33750.0,41.6608,41.6706,41.6315,41.6315,33750.0
2025-03-21 12:45:00,42.6,42.67,42.6,42.67,47556.0,41.6413,41.7097,41.6413,41.7097,47556.0
2025-03-21 12:50:00,42.66,42.72,42.64,42.66,50545.0,41.6999,41.7586,41.6804,41.6999,50545.0
2025-03-21 12:55:00,42.66,42.73,42.64,42.73,36794.0,41.6999,41.7684,41.6804,41.7684,36794.0
2025-03-21 13:00:00,42.73,42.77,42.7,42.77,181974.0,41.7684,41.8075,41.739,41.8075,181974.0
2025-03-21 13:05:00,42.77,42.85,42.77,42.84,40185.0,41.8075,41.8857,41.8075,41.8759,40185.0
2025-03-21 13:10:00,42.84,42.84,42.77,42.79,44400.0,41.8759,41.8759,41.8075,41.827,44400.0
2025-03-21 13:15:00,42.79,42.8,42.76,42.79,36745.0,41.827,41.8368,41.7977,41.827,36745.0
2025-03-21 13:20:00,42.79,42.84,42.77,42.82,70983.0,41.827,41.8759,41.8075,41.8563,70983.0
2025-03-21 13:25:00,42.82,42.86,42.79,42.85,54392.0,41.8563,41.8954,41.827,41.8857,54392.0
2025-03-21 13:30:00,42.86,42.86,42.78,42.8,83157.0,41.8954,41.8954,41.8172,41.8368,83157.0
2025-03-21 13:35:00,42.81,42.89,42.8,42.89,46816.0,41.8466,41.9248,41.8368,41.9248,46816.0
2025-03-21 13:40:00,42.89,42.9,42.85,42.9,37426.0,41.9248,41.9345,41.8857,41.9345,37426.0
2025-03-21 13:45:00,42.9,42.97,42.89,42.96,70560.0,41.9345,42.003,41.9248,41.9932,70560.0
2025-03-21 13:50:00,42.96,43.01,42.92,42.93,76733.0,41.9932,42.0421,41.9541,41.9639,76733.0
2025-03-21 13:55:00,42.92,42.93,42.85,42.86,50892.0,41.9541,41.9639,41.8857,41.8954,50892.0
2025-03-21 14:00:00,42.87,42.89,42.81,42.84,63921.0,41.9052,41.9248,41.8466,41.8759,63921.0
2025-03-21 14:05:00,42.84,42.84,42.78,42.8,39033.0,41.8759,41.8759,41.8172,41.8368,39033.0
2025-03-21 14:10:00,42.8,42.82,42.77,42.8,54358.0,41.8368,41.8563,41.8075,41.8368,54358.0
2025-03-21 14:15:00,42.79,42.85,42.77,42.85,47491.0,41.827,41.8857,41.8075,41.8857,47491.0
2025-03-21 14:20:00,42.84,42.86,42.77,42.79,99449.0,41.8759,41.8954,41.8075,41.827,99449.0
2025-03-21 14:25:00,42.79,42.79,42.67,42.73,142752.0,41.827,41.827,41.7097,41.7684,142752.0
2025-03-21 14:30:00,42.74,42.82,42.73,42.76,73393.0,41.7781,41.8563,41.7684,41.7977,73393.0
2025-03-21 14:35:00,42.76,42.81,42.72,42.8,263811.0,41.7977,41.8466,41.7586,41.8368,263811.0
2025-03-21 14:40:00,42.8,42.8,42.72,42.77,159093.0,41.8368,41.8368,41.7586,41.8075,159093.0
2025-03-21 14:45:00,42.77,42.78,42.69,42.74,356348.0,41.8075,41.8172,41.7293,41.7781,356348.0
2025-03-21 14:50:00,42.73,42.75,42.67,42.68,156931.0,41.7684,41.7879,41.7097,41.7195,156931.0
2025-03-21 14:55:00,42.68,42.7,42.64,42.65,168329.0,41.7195,41.739,41.6804,41.6902,168329.0
2025-03-21 15:00:00,42.65,42.65,42.54,42.55,229004.0,41.6902,41.6902,41.5826,41.5924,229004.0
2025-03-21 15:05:00,42.56,42.61,42.53,42.54,235360.0,41.6022,41.6511,41.5729,41.5826,235360.0
2025-03-21 15:10:00,42.54,42.58,42.53,42.57,202556.0,41.5826,41.6217,41.5729,41.612,202556.0
2025-03-21 15:15:00,42.57,42.6,42.54,42.58,284972.0,41.612,41.6413,41.5826,41.6217,284972.0
2025-03-21 15:20:00,42.57,42.58,42.46,42.55,275762.0,41.612,41.6217,41.5044,41.5924,275762.0
2025-03-21 15:25:00,42.54,42.54,42.45,42.47,294921.0,41.5826,41.5826,41.4947,41.5142,294921.0
2025-03-21 15:30:00,42.47,42.52,42.44,42.52,314748.0,41.5142,41.5631,41.4849,41.5631,314748.0
2025-03-21 15:35:00,42.52,42.56,42.48,42.49,343963.0,41.5631,41.6022,41.524,41.5338,343963.0
2025-03-21 15:40:00,42.48,42.57,42.43,42.53,368359.0,41.524,41.612,41.4751,41.5729,368359.0
2025-03-21 15:45:00,42.52,42.54,42.41,42.51,608397.0,41.5631,41.5826,41.4556,41.5533,608397.0
2025-03-21 15:50:00,42.52,42.72,42.52,42.63,565514.0,41.5631,41.7586,41.5631,41.6706,565514.0
2025-03-21 15:55:00,42.64,42.83,42.57,42.8,1638673.0,41.6804,41.8661,41.612,41.8368,1638673.0
2025-03-24 09:30:00,43.22,43.45,43.11,43.43,161559.0,42.2473,42.4722,42.1398,42.4526,161559.0
2025-03-24 09:35:00,43.44,43.54,43.37,43.47,112683.0,42.4624,42.5601,42.394,42.4917,112683.0
2025-03-24 09:40:00,43.47,43.65,43.47,43.49,91048.0,42.4917,42.6676,42.4917,42.5113,91048.0
2025-03-24 09:45:00,43.5,43.68,43.46,43.63,75587.0,42.521,42.697,42.4819,42.6481,75587.0
2025-03-24 09:50:00,43.63,43.65,43.56,43.64,43737.0,42.6481,42.6676,42.5797,42.6579,43737.0
2025-03-24 09:55:00,43.64,43.64,43.56,43.58,36855.0,42.6579,42.6579,42.5797,42.5992,36855.0
2025-03-24 10:00:00,43.58,43.6,43.52,43.58,47345.0,42.5992,42.6188,42.5406,42.5992,47345.0
2025-03-24 10:05:00,43.58,43.63,43.55,43.59,46217.0,42.5992,42.6481,42.5699,42.609,46217.0
2025-03-24 10:10:00,43.59,43.64,43.57,43.63,84852.0,42.609,42.6579,42.5894,42.6481,84852.0
2025-03-24 10:15:00,43.64,43.66,43.55,43.59,35779.0,42.6579,42.6774,42.5699,42.609,35779.0
2025-03-24 10:20:00,43.59,43.63,43.58,43.59,20540.0,42.609,42.6481,42.5992,42.609,20540.0
2025-03-24 10:25:00,43.59,43.62,43.57,43.59,25572.0,42.609,42.6383,42.5894,42.609,25572.0
2025-03-24 10:30:00,43.59,43.59,43.52,43.55,60086.0,42.609,42.609,42.5406,42.5699,60086.0
2025-03-24 10:35:00,43.56,43.61,43.53,43.56,29891.0,42.5797,42.6285,42.5504,42.5797,29891.0
2025-03-24 10:40:00,43.55,43.57,43.5,43.52,40669.0,42.5699,42.5894,42.521,42.5406,40669.0
2025-03-24 10:45:00,43.53,43.59,43.49,43.57,52274.0,42.5504,42.609,42.5113,42.5894,52274.0
2025-03-24 10:50:00,43.56,43.6,43.55,43.59,23553.0,42.5797,42.6188,42.5699,42.609,23553.0
2025-03-24 10:55:00,43.59,43.64,43.58,43.63,28359.0,42.609,42.6579,42.5992,42.6481,28359.0
2025-03-24 11:00:00,43.63,43.66,43.6,43.63,38694.0,42.6481,42.6774,42.6188,42.6481,38694.0
2025-03-24 11:05:00,43.62,43.7,43.61,43.68,18086.0,42.6383,42.7165,42.6285,42.697,18086.0
2025-03-24 11:10:00,43.68,43.72,43.66,43.72,19973.0,42.697,42.7361,42.6774,42.7361,19973.0
2025-03-24 11:15:00,43.72,43.75,43.7,43.74,25810.0,42.7361,42.7654,42.7165,42.7556,25810.0
2025-03-24 11:20:00,43.74,43.77,43.67,43.68,63027.0,42.7556,42.7849,42.6872,42.697,63027.0
2025-03-24 11:25:00,43.68,43.74,43.66,43.74,36919.0,42.697,42.7556,42.6774,42.7556,36919.0
2025-03-24 11:30:00,43.73,43.77,43.73,43.75,37768.0,42.7458,42.7849,42.7458,42.7654,37768.0
2025-03-24 11:35:00,43.76,43.77,43.71,43.72,18209.0,42.7752,42.7849,42.7263,42.7361,18209.0
2025-03-24 11:40:00,43.72,43.74,43.7,43.73,40969.0,42.7361,42.7556,42.7165,42.7458,40969.0
2025-03-24 11:45:00,43.72,43.73,43.69,43.71,26425.0,42.7361,42.7458,42.7067,42.7263,26425.0
2025-03-24 11:50:00,43.71,43.75,43.71,43.73,30298.0,42.7263,42.7654,42.7263,42.7458,30298.0
2025-03-24 11:55:00,43.73,43.76,43.71,43.74,21121.0,42.7458,42.7752,42.7263,42.7556,21121.0
2025-03-24 12:00:00,43.74,43.79,43.73,43.78,29405.0,42.7556,42.8045,42.7458,42.7947,29405.0
2025-03-24 12:05:00,43.78,43.8,43.76,43.79,26873.0,42.7947,42.8143,42.7752,42.8045,26873.0
2025-03-24 12:10:00,43.79,43.8,43.73,43.76,23448.0,42.8045,42.8143,42.7458,42.7752,23448.0
2025-03-24 12:15:00,43.76,43.77,43.7,43.71,34662.0,42.7752,42.7849,42.7165,42.7263,34662.0
2025-03-24 12:20:00,43.71,43.74,43.7,43.73,31541.0,42.7263,42.7556,42.7165,42.7458,31541.0
2025-03-24 12:25:00,43.73,43.73,43.64,43.65,54475.0,42.7458,42.7458,42.6579,42.6676,54475.0
2025-03-24 12:30:00,43.66,43.67,43.59,43.61,56609.0,42.6774,42.6872,42.609,42.6285,56609.0
2025-03-24 12:35:00,43.62,43.63,43.56,43.57,18349.0,42.6383,42.6481,42.5797,42.5894,18349.0
2025-03-24 12:40:00,43.57,43.59,43.53,43.59,22265.0,42.5894,42.609,42.5504,42.609,22265.0
2025-03-24 12:45:00,43.59,43.59,43.53,43.54,17597.0,42.609,42.609,42.5504,42.5601,17597.0
2025-03-24 12:50:00,43.54,43.57,43.54,43.57,39694.0,42.5601,42.5894,42.5601,42.5894,39694.0
2025-03-24 12:55:00,43.57,43.58,43.53,43.57,27864.0,42.5894,42.5992,42.5504,42.5894,27864.0
2025-03-24 13:00:00,43.55,43.58,43.54,43.55,41582.0,42.5699,42.5992,42.5601,42.5699,41582.0
2025-03-24 13:05:00,43.55,43.6,43.55,43.56,15410.0,42.5699,42.6188,42.5699,42.5797,15410.0
2025-03-24 13:10:00,43.55,43.57,43.53,43.54,17490.0,42.5699,42.5894,42.5504,42.5601,17490.0
2025-03-24 13:15:00,43.54,43.58,43.52,43.57,21990.0,42.5601,42.5992,42.5406,42.5894,21990.0
2025-03-24 13:20:00,43.57,43.57,43.53,43.54,22195.0,42.5894,42.5894,42.5504,42.5601,22195.0
2025-03-24 13:25:00,43.54,43.58,43.53,43.57,38304.0,42.5601,42.5992,42.5504,42.5894,38304.0
2025-03-24 13:30:00,43.57,43.61,43.56,43.57,170384.0,42.5894,42.6285,42.5797,42.5894,170384.0
2025-03-24 13:35:00,43.57,43.59,43.55,43.57,40862.0,42.5894,42.609,42.5699,42.5894,40862.0
2025-03-24 13:40:00,43.58,43.59,43.56,43.57,21449.0,42.5992,42.609,42.5797,42.5894,21449.0
2025-03-24 13:45:00,43.57,43.57,43.54,43.55,25782.0,42.5894,42.5894,42.5601,42.5699,25782.0
2025-03-24 13:50:00,43.55,43.56,43.54,43.55,38657.0,42.5699,42.5797,42.5601,42.5699,38657.0
2025-03-24 13:55:00,43.55,43.56,43.52,43.52,30282.0,42.5699,42.5797,42.5406,42.5406,30282.0
2025-03-24 14:00:00,43.52,43.53,43.45,43.48,45915.0,42.5406,42.5504,42.4722,42.5015,45915.0
2025-03-24 14:05:00,43.48,43.49,43.45,43.47,37494.0,42.5015,42.5113,42.4722,42.4917,37494.0
2025-03-24 14:10:00,43.48,43.48,43.43,43.45,40707.0,42.5015,42.5015,42.4526,42.4722,40707.0
2025-03-24 14:15:00,43.45,43.46,43.42,43.44,51807.0,42.4722,42.4819,42.4428,42.4624,51807.0
2025-03-24 14:20:00,43.44,43.44,43.38,43.39,63445.0,42.4624,42.4624,42.4037,42.4135,63445.0
2025-03-24 14:25:00,43.39,43.41,43.35,43.41,31494.0,42.4135,42.4331,42.3744,42.4331,31494.0
2025-03-24 14:30:00,43.41,43.44,43.4,43.43,31725.0,42.4331,42.4624,42.4233,42.4526,31725.0
2025-03-24 14:35:00,43.43,43.53,43.42,43.52,51421.0,42.4526,42.5504,42.4428,42.5406,51421.0
2025-03-24 14:40:00,43.52,43.6,43.52,43.59,56928.0,42.5406,42.6188,42.5406,42.609,56928.0
2025-03-24 14:45:00,43.59,43.6,43.53,43.58,70736.0,42.609,42.6188,42.5504,42.5992,70736.0
2025-03-24 14:50:00,43.58,43.61,43.56,43.58,36460.0,42.5992,42.6285,42.5797,42.5992,36460.0
2025-03-24 14:55:00,43.59,43.6,43.58,43.58,34678.0,42.609,42.6188,42.5992,42.5992,34678.0
2025-03-24 15:00:00,43.59,43.65,43.57,43.65,46760.0,42.609,42.6676,42.5894,42.6676,46760.0
2025-03-24 15:05:00,43.66,43.68,43.64,43.66,62289.0,42.6774,42.697,42.6579,42.6774,62289.0
2025-03-24 15:10:00,43.66,43.69,43.64,43.69,52256.0,42.6774,42.7067,42.6579,42.7067,52256.0
2025-03-24 15:15:00,43.69,43.73,43.69,43.72,44630.0,42.7067,42.7458,42.7067,42.7361,44630.0
2025-03-24 15:20:00,43.72,43.76,43.71,43.76,56391.0,42.7361,42.7752,42.7263,42.7752,56391.0
2025-03-24 15:25:00,43.76,43.76,43.7,43.7,69100.0,42.7752,42.7752,42.7165,42.7165,69100.0
2025-03-24 15:30:00,43.71,43.71,43.66,43.7,87642.0,42.7263,42.7263,42.6774,42.7165,87642.0
2025-03-24 15:35:00,43.7,43.75,43.66,43.75,61201.0,42.7165,42.7654,42.6774,42.7654,61201.0
2025-03-24 15:40:00,43.75,43.77,43.73,43.76,61172.0,42.7654,42.7849,42.7458,42.7752,61172.0
2025-03-24 15:45:00,43.76,43.84,43.75,43.82,92063.0,42.7752,42.8534,42.7654,42.8338,92063.0
2025-03-24 15:50:00,43.81,43.84,43.76,43.82,167995.0,42.824,42.8534,42.7752,42.8338,167995.0
2025-03-24 15:55:00,43.82,43.86,43.71,43.73,576061.0,42.8338,42.8729,42.7263,42.7458,576061.0
2025-03-25 09:30:00,43.78,43.88,43.68,43.85,185987.0,42.7947,42.8925,42.697,42.8631,185987.0
2025-03-25 09:35:00,43.85,43.9,43.74,43.77,40308.0,42.8631,42.912,42.7556,42.7849,40308.0
2025-03-25 09:40:00,43.78,43.79,43.63,43.65,69821.0,42.7947,42.8045,42.6481,42.6676,69821.0
2025-03-25 09:45:00,43.65,43.72,43.62,43.63,103061.0,42.6676,42.7361,42.6383,42.6481,103061.0
2025-03-25 09:50:00,43.62,43.63,43.53,43.62,113026.0,42.6383,42.6481,42.5504,42.6383,113026.0
2025-03-25 09:55:00,43.62,43.66,43.54,43.55,41198.0,42.6383,42.6774,42.5601,42.5699,41198.0
2025-03-25 10:00:00,43.54,43.63,43.48,43.59,69542.0,42.5601,42.6481,42.5015,42.609,69542.0
2025-03-25 10:05:00,43.59,43.75,43.59,43.66,71031.0,42.609,42.7654,42.609,42.6774,71031.0
2025-03-25 10:10:00,43.66,43.7,43.61,43.65,47293.0,42.6774,42.7165,42.6285,42.6676,47293.0
2025-03-25 10:15:00,43.65,43.78,43.63,43.77,36841.0,42.6676,42.7947,42.6481,42.7849,36841.0
2025-03-25 10:20:00,43.77,43.85,43.76,43.8,62588.0,42.7849,42.8631,42.7752,42.8143,62588.0
2025-03-25 10:25:00,43.8,43.81,43.73,43.76,28356.0,42.8143,42.824,42.7458,42.7752,28356.0
2025-03-25 10:30:00,43.76,43.83,43.76,43.82,34915.0,42.7752,42.8436,42.7752,42.8338,34915.0
2025-03-25 10:35:00,43.82,43.84,43.8,43.82,25871.0,42.8338,42.8534,42.8143,42.8338,25871.0
2025-03-25 10:40:00,43.82,43.87,43.79,43.83,67539.0,42.8338,42.8827,42.8045,42.8436,67539.0
2025-03-25 10:45:00,43.83,43.85,43.79,43.8,40067.0,42.8436,42.8631,42.8045,42.8143,40067.0
2025-03-25 10:50:00,43.8,43.83,43.76,43.78,39194.0,42.8143,42.8436,42.7752,42.7947,39194.0
2025-03-25 10:55:00,43.78,43.81,43.77,43.79,32657.0,42.7947,42.824,42.7849,42.8045,32657.0
2025-03-25 11:00:00,43.8,43.88,43.79,43.87,44466.0,42.8143,42.8925,42.8045,42.8827,44466.0
2025-03-25 11:05:00,43.86,43.88,43.83,43.87,36995.0,42.8729,42.8925,42.8436,42.8827,36995.0
2025-03-25 11:10:00,43.88,43.9,43.86,43.9,48354.0,42.8925,42.912,42.8729,42.912,48354.0
2025-03-25 11:15:00,43.89,43.91,43.88,43.9,45783.0,42.9022,42.9218,42.8925,42.912,45783.0
2025-03-25 11:20:00,43.91,43.95,43.9,43.93,37703.0,42.9218,42.9609,42.912,42.9413,37703.0
2025-03-25 11:25:00,43.93,43.98,43.91,43.96,42280.0,42.9413,42.9902,42.9218,42.9707,42280.0
2025-03-25 11:30:00,43.96,44.0,43.96,43.97,25717.0,42.9707,43.0098,42.9707,42.9804,25717.0
2025-03-25 11:35:00,43.96,43.98,43.94,43.98,32998.0,42.9707,42.9902,42.9511,42.9902,32998.0
2025-03-25 11:40:00,43.97,43.98,43.95,43.97,20210.0,42.9804,42.9902,42.9609,42.9804,20210.0
2025-03-25 11:45:00,43.97,43.97,43.91,43.92,27742.0,42.9804,42.9804,42.9218,42.9316,27742.0
2025-03-25 11:50:00,43.92,43.92,43.88,43.9,16652.0,42.9316,42.9316,42.8925,42.912,16652.0
2025-03-25 11:55:00,43.89,43.93,43.86,43.91,68581.0,42.9022,42.9413,42.8729,42.9218,68581.0
2025-03-25 12:00:00,43.91,43.91,43.85,43.89,41984.0,42.9218,42.9218,42.8631,42.9022,41984.0
2025-03-25 12:05:00,43.88,43.91,43.87,43.91,27770.0,42.8925,42.9218,42.8827,42.9218,27770.0
2025-03-25 12:10:00,43.91,43.91,43.83,43.88,37920.0,42.9218,42.9218,42.8436,42.8925,37920.0
2025-03-25 12:15:00,43.88,43.9,43.82,43.83,43508.0,42.8925,42.912,42.8338,42.8436,43508.0
2025-03-25 12:20:00,43.83,43.97,43.82,43.94,43278.0,42.8436,42.9804,42.8338,42.9511,43278.0
2025-03-25 12:25:00,43.94,43.94,43.89,43.9,34607.0,42.9511,42.9511,42.9022,42.912,34607.0
2025-03-25 12:30:00,43.9,43.92,43.89,43.91,30640.0,42.912,42.9316,42.9022,42.9218,30640.0
2025-03-25 12:35:00,43.91,43.95,43.9,43.91,30922.0,42.9218,42.9609,42.912,42.9218,30922.0
2025-03-25 12:40:00,43.91,43.96,43.91,43.95,24246.0,42.9218,42.9707,42.9218,42.9609,24246.0
2025-03-25 12:45:00,43.95,43.95,43.92,43.93,22876.0,42.9609,42.9609,42.9316,42.9413,22876.0
2025-03-25 12:50:00,43.93,43.95,43.92,43.94,23308.0,42.9413,42.9609,42.9316,42.9511,23308.0
2025-03-25 12:55:00,43.94,43.95,43.92,43.95,26608.0,42.9511,42.9609,42.9316,42.9609,26608.0
2025-03-25 13:00:00,43.95,43.97,43.92,43.96,34404.0,42.9609,42.9804,42.9316,42.9707,34404.0
2025-03-25 13:05:00,43.97,44.0,43.96,44.0,19736.0,42.9804,43.0098,42.9707,43.0098,19736.0
2025-03-25 13:10:00,44.0,44.0,43.96,43.97,34688.0,43.0098,43.0098,42.9707,42.9804,34688.0
2025-03-25 13:15:00,43.97,43.98,43.94,43.96,33386.0,42.9804,42.9902,42.9511,42.9707,33386.0
2025-03-25 13:20:00,43.96,43.96,43.94,43.95,18038.0,42.9707,42.9707,42.9511,42.9609,18038.0
2025-03-25 13:25:00,43.95,43.95,43.9,43.91,93975.0,42.9609,42.9609,42.912,42.9218,93975.0
2025-03-25 13:30:00,43.91,43.95,43.91,43.95,36624.0,42.9218,42.9609,42.9218,42.9609,36624.0
2025-03-25 13:35:00,43.95,43.97,43.94,43.96,45619.0,42.9609,42.9804,42.9511,42.9707,45619.0
2025-03-25 13:40:00,43.96,44.03,43.96,44.0,61830.0,42.9707,43.0391,42.9707,43.0098,61830.0
2025-03-25 13:45:00,43.99,44.02,43.98,43.98,46696.0,43.0,43.0293,42.9902,42.9902,46696.0
2025-03-25 13:50:00,43.98,44.01,43.98,44.0,66191.0,42.9902,43.0195,42.9902,43.0098,66191.0
2025-03-25 13:55:00,43.99,44.02,43.97,44.01,90170.0,43.0,43.0293,42.9804,43.0195,90170.0
2025-03-25 14:00:00,44.01,44.02,43.99,44.0,28019.0,43.0195,43.0293,43.0,43.0098,28019.0
2025-03-25 14:05:00,43.99,43.99,43.91,43.93,51740.0,43.0,43.0,42.9218,42.9413,51740.0
2025-03-25 14:10:00,43.94,43.95,43.9,43.9,38697.0,42.9511,42.9609,42.912,42.912,38697.0
2025-03-25 14:15:00,43.9,43.91,43.89,43.91,31528.0,42.912,42.9218,42.9022,42.9218,31528.0
2025-03-25 14:20:00,43.91,43.92,43.88,43.88,45724.0,42.9218,42.9316,42.8925,42.8925,45724.0
2025-03-25 14:25:00,43.88,43.88,43.85,43.85,25504.0,42.8925,42.8925,42.8631,42.8631,25504.0
2025-03-25 14:30:00,43.86,43.89,43.8,43.88,67868.0,42.8729,42.9022,42.8143,42.8925,67868.0
2025-03-25 14:35:00,43.88,43.89,43.83,43.84,82410.0,42.8925,42.9022,42.8436,42.8534,82410.0
2025-03-25 14:40:00,43.84,43.84,43.78,43.79,39317.0,42.8534,42.8534,42.7947,42.8045,39317.0
2025-03-25 14:45:00,43.79,43.8,43.76,43.78,31241.0,42.8045,42.8143,42.7752,42.7947,31241.0
2025-03-25 14:50:00,43.79,43.81,43.78,43.8,39608.0,42.8045,42.824,42.7947,42.8143,39608.0
2025-03-25 14:55:00,43.79,43.81,43.79,43.8,28713.0,42.8045,42.824,42.8045,42.8143,28713.0
2025-03-25 15:00:00,43.8,43.85,43.79,43.85,41209.0,42.8143,42.8631,42.8045,42.8631,41209.0
2025-03-25 15:05:00,43.85,43.88,43.84,43.88,48824.0,42.8631,42.8925,42.8534,42.8925,48824.0
2025-03-25 15:10:00,43.87,43.88,43.81,43.82,45429.0,42.8827,42.8925,42.824,42.8338,45429.0
2025-03-25 15:15:00,43.82,43.86,43.8,43.85,160063.0,42.8338,42.8729,42.8143,42.8631,160063.0
2025-03-25 15:20:00,43.84,43.85,43.8,43.8,62437.0,42.8534,42.8631,42.8143,42.8143,62437.0
2025-03-25 15:25:00,43.8,43.81,43.77,43.77,75713.0,42.8143,42.824,42.7849,42.7849,75713.0
2025-03-25 15:30:00,43.77,43.81,43.77,43.79,74253.0,42.7849,42.824,42.7849,42.8045,74253.0
2025-03-25 15:35:00,43.78,43.78,43.68,43.75,102276.0,42.7947,42.7947,42.697,42.7654,102276.0
2025-03-25 15:40:00,43.74,43.79,43.74,43.77,160971.0,42.7556,42.8045,42.7556,42.7849,160971.0
2025-03-25 15:45:00,43.77,43.85,43.75,43.84,65566.0,42.7849,42.8631,42.7654,42.8534,65566.0
2025-03-25 15:50:00,43.84,43.84,43.7,43.73,168072.0,42.8534,42.8534,42.7165,42.7458,168072.0
2025-03-25 15:55:00,43.73,43.75,43.64,43.71,478007.0,42.7458,42.7654,42.6579,42.7263,478007.0
2025-03-26 09:30:00,43.92,44.04,43.83,44.04,115155.0,42.9316,43.0489,42.8436,43.0489,115155.0
2025-03-26 09:35:00,44.04,44.19,43.98,44.19,61030.0,43.0489,43.1955,42.9902,43.1955,61030.0
2025-03-26 09:40:00,44.19,44.39,44.19,44.27,132273.0,43.1955,43.391,43.1955,43.2737,132273.0
2025-03-26 09:45:00,44.26,44.32,44.21,44.3,58419.0,43.2639,43.3226,43.215,43.303,58419.0
2025-03-26 09:50:00,44.3,44.39,44.26,44.36,28795.0,43.303,43.391,43.2639,43.3617,28795.0
2025-03-26 09:55:00,44.36,44.45,44.32,44.4,38414.0,43.3617,43.4496,43.3226,43.4008,38414.0
2025-03-26 10:00:00,44.39,44.41,44.28,44.3,54344.0,43.391,43.4105,43.2835,43.303,54344.0
2025-03-26 10:05:00,44.3,44.39,44.26,44.35,48513.0,43.303,43.391,43.2639,43.3519,48513.0
2025-03-26 10:10:00,44.34,44.45,44.34,44.44,37671.0,43.3421,43.4496,43.3421,43.4399,37671.0
2025-03-26 10:15:00,44.44,44.46,44.37,44.39,35822.0,43.4399,43.4594,43.3714,43.391,35822.0
2025-03-26 10:20:00,44.38,44.39,44.29,44.32,108168.0,43.3812,43.391,43.2932,43.3226,108168.0
2025-03-26 10:25:00,44.32,44.32,44.23,44.25,43405.0,43.3226,43.3226,43.2346,43.2541,43405.0
2025-03-26 10:30:00,44.25,44.32,44.24,44.29,47062.0,43.2541,43.3226,43.2444,43.2932,47062.0
2025-03-26 10:35:00,44.28,44.3,44.25,44.28,28783.0,43.2835,43.303,43.2541,43.2835,28783.0
2025-03-26 10:40:00,44.27,44.29,44.21,44.23,58000.0,43.2737,43.2932,43.215,43.2346,58000.0
2025-03-26 10:45:00,44.24,44.24,44.1,44.12,46755.0,43.2444,43.2444,43.1075,43.1271,46755.0
2025-03-26 10:50:00,44.13,44.21,44.13,44.16,32615.0,43.1368,43.215,43.1368,43.1662,32615.0
2025-03-26 10:55:00,44.15,44.17,44.08,44.11,42536.0,43.1564,43.1759,43.088,43.1173,42536.0
2025-03-26 11:00:00,44.11,44.15,44.1,44.14,30918.0,43.1173,43.1564,43.1075,43.1466,30918.0
2025-03-26 11:05:00,44.14,44.15,44.07,44.12,34026.0,43.1466,43.1564,43.0782,43.1271,34026.0
2025-03-26 11:10:00,44.11,44.12,44.06,44.08,27981.0,43.1173,43.1271,43.0684,43.088,27981.0
2025-03-26 11:15:00,44.07,44.08,43.93,43.95,98494.0,43.0782,43.088,42.9413,42.9609,98494.0
2025-03-26 11:20:00,43.95,43.95,43.89,43.9,47939.0,42.9609,42.9609,42.9022,42.912,47939.0
2025-03-26 11:25:00,43.9,43.9,43.79,43.81,50382.0,42.912,42.912,42.8045,42.824,50382.0
2025-03-26 11:30:00,43.82,43.92,43.81,43.89,35557.0,42.8338,42.9316,42.824,42.9022,35557.0
2025-03-26 11:35:00,43.89,43.95,43.88,43.93,24709.0,42.9022,42.9609,42.8925,42.9413,24709.0
2025-03-26 11:40:00,43.94,43.96,43.88,43.89,16553.0,42.9511,42.9707,42.8925,42.9022,16553.0
2025-03-26 11:45:00,43.89,43.89,43.81,43.84,27271.0,42.9022,42.9022,42.824,42.8534,27271.0
2025-03-26 11:50:00,43.84,43.85,43.79,43.82,58689.0,42.8534,42.8631,42.8045,42.8338,58689.0
2025-03-26 11:55:00,43.82,43.82,43.72,43.77,79696.0,42.8338,42.8338,42.7361,42.7849,79696.0
2025-03-26 12:00:00,43.77,43.85,43.75,43.84,34335.0,42.7849,42.8631,42.7654,42.8534,34335.0
2025-03-26 12:05:00,43.84,43.88,43.83,43.85,28817.0,42.8534,42.8925,42.8436,42.8631,28817.0
2025-03-26 12:10:00,43.85,43.87,43.83,43.84,41806.0,42.8631,42.8827,42.8436,42.8534,41806.0
2025-03-26 12:15:00,43.84,43.85,43.79,43.8,20074.0,42.8534,42.8631,42.8045,42.8143,20074.0
2025-03-26 12:20:00,43.8,43.81,43.75,43.8,31990.0,42.8143,42.824,42.7654,42.8143,31990.0
2025-03-26 12:25:00,43.8,43.84,43.8,43.83,71737.0,42.8143,42.8534,42.8143,42.8436,71737.0
2025-03-26 12:30:00,43.83,43.86,43.8,43.84,19315.0,42.8436,42.8729,42.8143,42.8534,19315.0
2025-03-26 12:35:00,43.84,43.86,43.8,43.8,14877.0,42.8534,42.8729,42.8143,42.8143,14877.0
2025-03-26 12:40:00,43.81,43.85,43.79,43.81,58404.0,42.824,42.8631,42.8045,42.824,58404.0
2025-03-26 12:45:00,43.82,43.82,43.78,43.81,35538.0,42.8338,42.8338,42.7947,42.824,35538.0
2025-03-26 12:50:00,43.82,43.83,43.77,43.77,36024.0,42.8338,42.8436,42.7849,42.7849,36024.0
2025-03-26 12:55:00,43.77,43.78,43.7,43.72,47253.0,42.7849,42.7947,42.7165,42.7361,47253.0
2025-03-26 13:00:00,43.72,43.76,43.69,43.72,39280.0,42.7361,42.7752,42.7067,42.7361,39280.0
2025-03-26 13:05:00,43.73,43.73,43.67,43.71,34905.0,42.7458,42.7458,42.6872,42.7263,34905.0
2025-03-26 13:10:00,43.7,43.78,43.68,43.77,188633.0,42.7165,42.7947,42.697,42.7849,188633.0
2025-03-26 13:15:00,43.76,43.78,43.69,43.72,38479.0,42.7752,42.7947,42.7067,42.7361,38479.0
2025-03-26 13:20:00,43.72,43.76,43.7,43.75,78904.0,42.7361,42.7752,42.7165,42.7654,78904.0
2025-03-26 13:25:00,43.75,43.75,43.64,43.66,59388.0,42.7654,42.7654,42.6579,42.6774,59388.0
2025-03-26 13:30:00,43.65,43.66,43.62,43.63,48874.0,42.6676,42.6774,42.6383,42.6481,48874.0
2025-03-26 13:35:00,43.63,43.66,43.61,43.66,38206.0,42.6481,42.6774,42.6285,42.6774,38206.0
2025-03-26 13:40:00,43.66,43.76,43.65,43.71,22491.0,42.6774,42.7752,42.6676,42.7263,22491.0
2025-03-26 13:45:00,43.71,43.74,43.68,43.7,17891.0,42.7263,42.7556,42.697,42.7165,17891.0
2025-03-26 13:50:00,43.7,43.7,43.67,43.68,15818.0,42.7165,42.7165,42.6872,42.697,15818.0
2025-03-26 13:55:00,43.68,43.69,43.6,43.61,26241.0,42.697,42.7067,42.6188,42.6285,26241.0
2025-03-26 14:00:00,43.62,43.65,43.6,43.64,47604.0,42.6383,42.6676,42.6188,42.6579,47604.0
2025-03-26 14:05:00,43.64,43.65,43.6,43.65,25503.0,42.6579,42.6676,42.6188,42.6676,25503.0
2025-03-26 14:10:00,43.65,43.69,43.65,43.68,47551.0,42.6676,42.7067,42.6676,42.697,47551.0
2025-03-26 14:15:00,43.68,43.73,43.66,43.7,52232.0,42.697,42.7458,42.6774,42.7165,52232.0
2025-03-26 14:20:00,43.7,43.76,43.7,43.76,43467.0,42.7165,42.7752,42.7165,42.7752,43467.0
2025-03-26 14:25:00,43.75,43.77,43.73,43.75,29584.0,42.7654,42.7849,42.7458,42.7654,29584.0
2025-03-26 14:30:00,43.74,43.8,43.73,43.77,90871.0,42.7556,42.8143,42.7458,42.7849,90871.0
2025-03-26 14:35:00,43.78,43.78,43.73,43.77,26450.0,42.7947,42.7947,42.7458,42.7849,26450.0
2025-03-26 14:40:00,43.77,43.8,43.72,43.72,29921.0,42.7849,42.8143,42.7361,42.7361,29921.0
2025-03-26 14:45:00,43.72,43.73,43.61,43.65,40329.0,42.7361,42.7458,42.6285,42.6676,40329.0
2025-03-26 14:50:00,43.65,43.67,43.6,43.62,39885.0,42.6676,42.6872,42.6188,42.6383,39885.0
2025-03-26 14:55:00,43.61,43.62,43.58,43.59,37839.0,42.6285,42.6383,42.5992,42.609,37839.0
2025-03-26 15:00:00,43.59,43.66,43.59,43.61,50087.0,42.609,42.6774,42.609,42.6285,50087.0
2025-03-26 15:05:00,43.6,43.67,43.6,43.65,56221.0,42.6188,42.6872,42.6188,42.6676,56221.0
2025-03-26 15:10:00,43.65,43.65,43.57,43.61,40276.0,42.6676,42.6676,42.5894,42.6285,40276.0
2025-03-26 15:15:00,43.6,43.68,43.59,43.65,80564.0,42.6188,42.697,42.609,42.6676,80564.0
2025-03-26 15:20:00,43.66,43.69,43.62,43.64,52327.0,42.6774,42.7067,42.6383,42.6579,52327.0
2025-03-26 15:25:00,43.63,43.66,43.61,43.63,39028.0,42.6481,42.6774,42.6285,42.6481,39028.0
2025-03-26 15:30:00,43.63,43.66,43.6,43.66,43036.0,42.6481,42.6774,42.6188,42.6774,43036.0
2025-03-26 15:35:00,43.66,43.67,43.63,43.64,65235.0,42.6774,42.6872,42.6481,42.6579,65235.0
2025-03-26 15:40:00,43.64,43.7,43.63,43.66,72503.0,42.6579,42.7165,42.6481,42.6774,72503.0
2025-03-26 15:45:00,43.66,43.71,43.64,43.71,83204.0,42.6774,42.7263,42.6579,42.7263,83204.0
2025-03-26 15:50:00,43.72,43.82,43.68,43.77,314327.0,42.7361,42.8338,42.697,42.7849,314327.0
2025-03-26 15:55:00,43.76,43.78,43.69,43.75,490716.0,42.7752,42.7947,42.7067,42.7654,490716.0
2025-03-27 09:30:00,43.73,43.82,43.51,43.55,116743.0,42.7458,42.8338,42.5308,42.5699,116743.0
2025-03-27 09:35:00,43.55,43.66,43.45,43.51,168629.0,42.5699,42.6774,42.4722,42.5308,168629.0
2025-03-27 09:40:00,43.5,43.6,43.34,43.37,90746.0,42.521,42.6188,42.3646,42.394,90746.0
2025-03-27 09:45:00,43.37,43.56,43.37,43.54,59637.0,42.394,42.5797,42.394,42.5601,59637.0
2025-03-27 09:50:00,43.54,43.68,43.53,43.66,84271.0,42.5601,42.697,42.5504,42.6774,84271.0
2025-03-27 09:55:00,43.66,43.72,43.62,43.68,36763.0,42.6774,42.7361,42.6383,42.697,36763.0
2025-03-27 10:00:00,43.67,43.76,43.63,43.66,30533.0,42.6872,42.7752,42.6481,42.6774,30533.0
2025-03-27 10:05:00,43.66,43.67,43.59,43.66,87968.0,42.6774,42.6872,42.609,42.6774,87968.0
2025-03-27 10:10:00,43.66,43.71,43.59,43.71,56058.0,42.6774,42.7263,42.609,42.7263,56058.0
2025-03-27 10:15:00,43.71,43.89,43.7,43.89,55332.0,42.7263,42.9022,42.7165,42.9022,55332.0
2025-03-27 10:20:00,43.88,43.9,43.76,43.8,73543.0,42.8925,42.912,42.7752,42.8143,73543.0
2025-03-27 10:25:00,43.8,43.85,43.78,43.8,47572.0,42.8143,42.8631,42.7947,42.8143,47572.0
2025-03-27 10:30:00,43.81,43.86,43.77,43.84,30570.0,42.824,42.8729,42.7849,42.8534,30570.0
2025-03-27 10:35:00,43.84,43.85,43.79,43.8,37001.0,42.8534,42.8631,42.8045,42.8143,37001.0
2025-03-27 10:40:00,43.8,43.82,43.74,43.76,45517.0,42.8143,42.8338,42.7556,42.7752,45517.0
2025-03-27 10:45:00,43.76,43.77,43.69,43.73,67398.0,42.7752,42.7849,42.7067,42.7458,67398.0
2025-03-27 10:50:00,43.73,43.81,43.71,43.75,76728.0,42.7458,42.824,42.7263,42.7654,76728.0
2025-03-27 10:55:00,43.75,43.82,43.71,43.79,48063.0,42.7654,42.8338,42.7263,42.8045,48063.0
2025-03-27 11:00:00,43.8,43.8,43.75,43.77,47658.0,42.8143,42.8143,42.7654,42.7849,47658.0
2025-03-27 11:05:00,43.77,43.77,43.67,43.7,58396.0,42.7849,42.7849,42.6872,42.7165,58396.0
2025-03-27 11:10:00,43.69,43.74,43.68,43.73,63755.0,42.7067,42.7556,42.697,42.7458,63755.0
2025-03-27 11:15:00,43.73,43.76,43.66,43.73,50219.0,42.7458,42.7752,42.6774,42.7458,50219.0
2025-03-27 11:20:00,43.73,43.74,43.67,43.69,41880.0,42.7458,42.7556,42.6872,42.7067,41880.0
2025-03-27 11:25:00,43.69,43.69,43.6,43.61,38423.0,42.7067,42.7067,42.6188,42.6285,38423.0
2025-03-27 11:30:00,43.61,43.62,43.54,43.55,38856.0,42.6285,42.6383,42.5601,42.5699,38856.0
2025-03-27 11:35:00,43.55,43.57,43.48,43.5,82194.0,42.5699,42.5894,42.5015,42.521,82194.0
2025-03-27 11:40:00,43.5,43.51,43.46,43.47,66978.0,42.521,42.5308,42.4819,42.4917,66978.0
2025-03-27 11:45:00,43.47,43.47,43.42,43.43,57037.0,42.4917,42.4917,42.4428,42.4526,57037.0
2025-03-27 11:50:00,43.43,43.49,43.42,43.45,25951.0,42.4526,42.5113,42.4428,42.4722,25951.0
2025-03-27 11:55:00,43.46,43.46,43.41,43.44,36462.0,42.4819,42.4819,42.4331,42.4624,36462.0
2025-03-27 12:00:00,43.44,43.54,43.43,43.54,53377.0,42.4624,42.5601,42.4526,42.5601,53377.0
2025-03-27 12:05:00,43.55,43.59,43.54,43.56,29566.0,42.5699,42.609,42.5601,42.5797,29566.0
2025-03-27 12:10:00,43.57,43.57,43.5,43.52,19205.0,42.5894,42.5894,42.521,42.5406,19205.0
2025-03-27 12:15:00,43.52,43.57,43.5,43.57,34198.0,42.5406,42.5894,42.521,42.5894,34198.0
2025-03-27 12:20:00,43.57,43.58,43.54,43.57,23366.0,42.5894,42.5992,42.5601,42.5894,23366.0
2025-03-27 12:25:00,43.56,43.56,43.52,43.53,29809.0,42.5797,42.5797,42.5406,42.5504,29809.0
2025-03-27 12:30:00,43.52,43.59,43.52,43.54,45236.0,42.5406,42.609,42.5406,42.5601,45236.0
2025-03-27 12:35:00,43.54,43.54,43.47,43.48,30011.0,42.5601,42.5601,42.4917,42.5015,30011.0
2025-03-27 12:40:00,43.47,43.49,43.44,43.44,39581.0,42.4917,42.5113,42.4624,42.4624,39581.0
2025-03-27 12:45:00,43.45,43.47,43.33,43.33,44291.0,42.4722,42.4917,42.3549,42.3549,44291.0
2025-03-27 12:50:00,43.32,43.35,43.29,43.32,62605.0,42.3451,42.3744,42.3158,42.3451,62605.0
2025-03-27 12:55:00,43.31,43.32,43.23,43.23,42754.0,42.3353,42.3451,42.2571,42.2571,42754.0
2025-03-27 13:00:00,43.23,43.3,43.22,43.29,80644.0,42.2571,42.3255,42.2473,42.3158,80644.0
2025-03-27 13:05:00,43.28,43.3,43.25,43.27,55653.0,42.306,42.3255,42.2767,42.2962,55653.0
2025-03-27 13:10:00,43.27,43.36,43.26,43.36,62059.0,42.2962,42.3842,42.2864,42.3842,62059.0
2025-03-27 13:15:00,43.36,43.39,43.32,43.34,57794.0,42.3842,42.4135,42.3451,42.3646,57794.0
2025-03-27 13:20:00,43.34,43.35,43.29,43.3,66344.0,42.3646,42.3744,42.3158,42.3255,66344.0
2025-03-27 13:25:00,43.3,43.3,43.23,43.23,32467.0,42.3255,42.3255,42.2571,42.2571,32467.0
2025-03-27 13:30:00,43.23,43.26,43.18,43.18,60446.0,42.2571,42.2864,42.2082,42.2082,60446.0
2025-03-27 13:35:00,43.19,43.21,43.15,43.18,49856.0,42.218,42.2376,42.1789,42.2082,49856.0
2025-03-27 13:40:00,43.18,43.21,43.13,43.14,53075.0,42.2082,42.2376,42.1594,42.1691,53075.0
2025-03-27 13:45:00,43.14,43.21,43.13,43.21,76364.0,42.1691,42.2376,42.1594,42.2376,76364.0
2025-03-27 13:50:00,43.22,43.24,43.15,43.16,44792.0,42.2473,42.2669,42.1789,42.1887,44792.0
2025-03-27 13:55:00,43.15,43.18,43.14,43.18,35919.0,42.1789,42.2082,42.1691,42.2082,35919.0
2025-03-27 14:00:00,43.18,43.25,43.17,43.25,42304.0,42.2082,42.2767,42.1985,42.2767,42304.0
2025-03-27 14:05:00,43.25,43.32,43.24,43.27,67070.0,42.2767,42.3451,42.2669,42.2962,67070.0
2025-03-27 14:10:00,43.26,43.32,43.24,43.31,42603.0,42.2864,42.3451,42.2669,42.3353,42603.0
2025-03-27 14:15:00,43.33,43.34,43.29,43.3,31893.0,42.3549,42.3646,42.3158,42.3255,31893.0
2025-03-27 14:20:00,43.3,43.32,43.24,43.25,45203.0,42.3255,42.3451,42.2669,42.2767,45203.0
2025-03-27 14:25:00,43.24,43.29,43.22,43.26,71952.0,42.2669,42.3158,42.2473,42.2864,71952.0
2025-03-27 14:30:00,43.26,43.29,43.25,43.27,63373.0,42.2864,42.3158,42.2767,42.2962,63373.0
2025-03-27 14:35:00,43.27,43.31,43.25,43.3,61790.0,42.2962,42.3353,42.2767,42.3255,61790.0
2025-03-27 14:40:00,43.3,43.34,43.28,43.32,49915.0,42.3255,42.3646,42.306,42.3451,49915.0
2025-03-27 14:45:00,43.32,43.36,43.31,43.35,44431.0,42.3451,42.3842,42.3353,42.3744,44431.0
2025-03-27 14:50:00,43.35,43.39,43.34,43.37,36774.0,42.3744,42.4135,42.3646,42.394,36774.0
2025-03-27 14:55:00,43.36,43.36,43.23,43.24,78380.0,42.3842,42.3842,42.2571,42.2669,78380.0
2025-03-27 15:00:00,43.24,43.36,43.23,43.33,44798.0,42.2669,42.3842,42.2571,42.3549,44798.0
2025-03-27 15:05:00,43.33,43.36,43.27,43.34,58260.0,42.3549,42.3842,42.2962,42.3646,58260.0
2025-03-27 15:10:00,43.36,43.41,43.34,43.41,42514.0,42.3842,42.4331,42.3646,42.4331,42514.0
2025-03-27 15:15:00,43.41,43.5,43.39,43.48,90641.0,42.4331,42.521,42.4135,42.5015,90641.0
2025-03-27 15:20:00,43.48,43.53,43.47,43.5,68574.0,42.5015,42.5504,42.4917,42.521,68574.0
2025-03-27 15:25:00,43.5,43.51,43.46,43.5,75408.0,42.521,42.5308,42.4819,42.521,75408.0
2025-03-27 15:30:00,43.51,43.52,43.47,43.5,62105.0,42.5308,42.5406,42.4917,42.521,62105.0
2025-03-27 15:35:00,43.51,43.51,43.41,43.41,71851.0,42.5308,42.5308,42.4331,42.4331,71851.0
2025-03-27 15:40:00,43.43,43.47,43.4,43.41,99883.0,42.4526,42.4917,42.4233,42.4331,99883.0
2025-03-27 15:45:00,43.42,43.46,43.38,43.43,117220.0,42.4428,42.4819,42.4037,42.4526,117220.0
2025-03-27 15:50:00,43.42,43.43,43.24,43.3,206950.0,42.4428,42.4526,42.2669,42.3255,206950.0
2025-03-27 15:55:00,43.3,43.32,43.21,43.23,558381.0,42.3255,42.3451,42.2376,42.2571,558381.0
2025-03-28 09:30:00,43.16,43.3,43.09,43.3,119295.0,42.1887,42.3255,42.1203,42.3255,119295.0
2025-03-28 09:35:00,43.31,43.43,43.29,43.39,65801.0,42.3353,42.4526,42.3158,42.4135,65801.0
2025-03-28 09:40:00,43.38,43.38,42.98,43.01,63703.0,42.4037,42.4037,42.0127,42.0421,63703.0
2025-03-28 09:45:00,43.0,43.05,42.93,42.98,53282.0,42.0323,42.0812,41.9639,42.0127,53282.0
2025-03-28 09:50:00,42.97,43.0,42.91,42.91,49810.0,42.003,42.0323,41.9443,41.9443,49810.0
2025-03-28 09:55:00,42.91,42.92,42.81,42.84,30836.0,41.9443,41.9541,41.8466,41.8759,30836.0
2025-03-28 10:00:00,42.83,42.88,42.73,42.77,77794.0,41.8661,41.915,41.7684,41.8075,77794.0
2025-03-28 10:05:00,42.77,42.82,42.64,42.69,46510.0,41.8075,41.8563,41.6804,41.7293,46510.0
2025-03-28 10:10:00,42.69,42.71,42.6,42.64,110984.0,41.7293,41.7488,41.6413,41.6804,110984.0
2025-03-28 10:15:00,42.65,42.75,42.64,42.65,56532.0,41.6902,41.7879,41.6804,41.6902,56532.0
2025-03-28 10:20:00,42.66,42.68,42.63,42.66,50614.0,41.6999,41.7195,41.6706,41.6999,50614.0
2025-03-28 10:25:00,42.65,42.67,42.56,42.59,58206.0,41.6902,41.7097,41.6022,41.6315,58206.0
2025-03-28 10:30:00,42.59,42.67,42.57,42.58,48293.0,41.6315,41.7097,41.612,41.6217,48293.0
2025-03-28 10:35:00,42.57,42.57,42.48,42.57,94209.0,41.612,41.612,41.524,41.612,94209.0
2025-03-28 10:40:00,42.57,42.57,42.5,42.52,39105.0,41.612,41.612,41.5435,41.5631,39105.0
2025-03-28 10:45:00,42.53,42.55,42.43,42.45,40791.0,41.5729,41.5924,41.4751,41.4947,40791.0
2025-03-28 10:50:00,42.45,42.52,42.44,42.51,29927.0,41.4947,41.5631,41.4849,41.5533,29927.0
2025-03-28 10:55:00,42.53,42.54,42.43,42.44,28849.0,41.5729,41.5826,41.4751,41.4849,28849.0
2025-03-28 11:00:00,42.45,42.45,42.36,42.37,60090.0,41.4947,41.4947,41.4067,41.4165,60090.0
2025-03-28 11:05:00,42.37,42.45,42.36,42.37,28746.0,41.4165,41.4947,41.4067,41.4165,28746.0
2025-03-28 11:10:00,42.38,42.5,42.38,42.45,54132.0,41.4262,41.5435,41.4262,41.4947,54132.0
2025-03-28 11:15:00,42.45,42.49,42.42,42.45,27716.0,41.4947,41.5338,41.4653,41.4947,27716.0
2025-03-28 11:20:00,42.45,42.5,42.44,42.45,28513.0,41.4947,41.5435,41.4849,41.4947,28513.0
2025-03-28 11:25:00,42.46,42.48,42.43,42.46,28915.0,41.5044,41.524,41.4751,41.5044,28915.0
2025-03-28 11:30:00,42.45,42.52,42.44,42.51,39512.0,41.4947,41.5631,41.4849,41.5533,39512.0
2025-03-28 11:35:00,42.51,42.6,42.5,42.6,39488.0,41.5533,41.6413,41.5435,41.6413,39488.0
2025-03-28 11:40:00,42.59,42.59,42.52,42.53,23236.0,41.6315,41.6315,41.5631,41.5729,23236.0
2025-03-28 11:45:00,42.53,42.57,42.52,42.55,15983.0,41.5729,41.612,41.5631,41.5924,15983.0
2025-03-28 11:50:00,42.55,42.56,42.48,42.49,29080.0,41.5924,41.6022,41.524,41.5338,29080.0
2025-03-28 11:55:00,42.5,42.51,42.43,42.44,17832.0,41.5435,41.5533,41.4751,41.4849,17832.0
2025-03-28 12:00:00,42.43,42.48,42.43,42.44,15198.0,41.4751,41.524,41.4751,41.4849,15198.0
2025-03-28 12:05:00,42.44,42.46,42.4,42.41,15283.0,41.4849,41.5044,41.4458,41.4556,15283.0
2025-03-28 12:10:00,42.41,42.45,42.4,42.41,13220.0,41.4556,41.4947,41.4458,41.4556,13220.0
2025-03-28 12:15:00,42.41,42.42,42.32,42.32,32200.0,41.4556,41.4653,41.3676,41.3676,32200.0
2025-03-28 12:20:00,42.32,42.35,42.29,42.3,63488.0,41.3676,41.3969,41.3383,41.348,63488.0
2025-03-28 12:25:00,42.3,42.33,42.26,42.28,39082.0,41.348,41.3774,41.3089,41.3285,39082.0
2025-03-28 12:30:00,42.27,42.3,42.21,42.24,64830.0,41.3187,41.348,41.2601,41.2894,64830.0
2025-03-28 12:35:00,42.23,42.29,42.23,42.28,33448.0,41.2796,41.3383,41.2796,41.3285,33448.0
2025-03-28 12:40:00,42.27,42.32,42.26,42.3,32032.0,41.3187,41.3676,41.3089,41.348,32032.0
2025-03-28 12:45:00,42.3,42.32,42.28,42.3,24875.0,41.348,41.3676,41.3285,41.348,24875.0
2025-03-28 12:50:00,42.3,42.34,42.3,42.32,27342.0,41.348,41.3871,41.348,41.3676,27342.0
2025-03-28 12:55:00,42.32,42.32,42.24,42.25,30274.0,41.3676,41.3676,41.2894,41.2992,30274.0
2025-03-28 13:00:00,42.25,42.25,42.2,42.23,38877.0,41.2992,41.2992,41.2503,41.2796,38877.0
2025-03-28 13:05:00,42.23,42.27,42.21,42.26,38573.0,41.2796,41.3187,41.2601,41.3089,38573.0
2025-03-28 13:10:00,42.26,42.27,42.21,42.21,20930.0,41.3089,41.3187,41.2601,41.2601,20930.0
2025-03-28 13:15:00,42.21,42.26,42.18,42.24,39217.0,41.2601,41.3089,41.2307,41.2894,39217.0
2025-03-28 13:20:00,42.23,42.26,42.21,42.24,27978.0,41.2796,41.3089,41.2601,41.2894,27978.0
2025-03-28 13:25:00,42.24,42.24,42.15,42.17,22186.0,41.2894,41.2894,41.2014,41.221,22186.0
2025-03-28 13:30:00,42.17,42.19,42.14,42.18,27852.0,41.221,41.2405,41.1916,41.2307,27852.0
2025-03-28 13:35:00,42.18,42.2,42.15,42.2,27236.0,41.2307,41.2503,41.2014,41.2503,27236.0
2025-03-28 13:40:00,42.2,42.27,42.2,42.26,21530.0,41.2503,41.3187,41.2503,41.3089,21530.0
2025-03-28 13:45:00,42.27,42.3,42.24,42.27,21606.0,41.3187,41.348,41.2894,41.3187,21606.0
2025-03-28 13:50:00,42.26,42.27,42.24,42.25,22289.0,41.3089,41.3187,41.2894,41.2992,22289.0
2025-03-28 13:55:00,42.25,42.31,42.25,42.31,30137.0,41.2992,41.3578,41.2992,41.3578,30137.0
2025-03-28 14:00:00,42.31,42.34,42.28,42.3,52066.0,41.3578,41.3871,41.3285,41.348,52066.0
2025-03-28 14:05:00,42.3,42.35,42.29,42.35,31353.0,41.348,41.3969,41.3383,41.3969,31353.0
2025-03-28 14:10:00,42.36,42.38,42.34,42.35,26521.0,41.4067,41.4262,41.3871,41.3969,26521.0
2025-03-28 14:15:00,42.34,42.39,42.34,42.37,58155.0,41.3871,41.436,41.3871,41.4165,58155.0
2025-03-28 14:20:00,42.38,42.39,42.3,42.31,30210.0,41.4262,41.436,41.348,41.3578,30210.0
2025-03-28 14:25:00,42.3,42.33,42.27,42.32,41722.0,41.348,41.3774,41.3187,41.3676,41722.0
2025-03-28 14:30:00,42.31,42.35,42.28,42.33,30900.0,41.3578,41.3969,41.3285,41.3774,30900.0
2025-03-28 14:35:00,42.32,42.33,42.29,42.29,39184.0,41.3676,41.3774,41.3383,41.3383,39184.0
2025-03-28 14:40:00,42.29,42.32,42.27,42.28,27906.0,41.3383,41.3676,41.3187,41.3285,27906.0
2025-03-28 14:45:00,42.29,42.3,42.25,42.25,34632.0,41.3383,41.348,41.2992,41.2992,34632.0
2025-03-28 14:50:00,42.25,42.3,42.23,42.3,69419.0,41.2992,41.348,41.2796,41.348,69419.0
2025-03-28 14:55:00,42.3,42.35,42.3,42.34,89966.0,41.348,41.3969,41.348,41.3871,89966.0
2025-03-28 15:00:00,42.33,42.35,42.31,42.33,45331.0,41.3774,41.3969,41.3578,41.3774,45331.0
2025-03-28 15:05:00,42.34,42.39,42.34,42.38,18801.0,41.3871,41.436,41.3871,41.4262,18801.0
2025-03-28 15:10:00,42.38,42.39,42.31,42.33,39683.0,41.4262,41.436,41.3578,41.3774,39683.0
2025-03-28 15:15:00,42.33,42.34,42.23,42.3,56034.0,41.3774,41.3871,41.2796,41.348,56034.0
2025-03-28 15:20:00,42.3,42.31,42.25,42.26,51120.0,41.348,41.3578,41.2992,41.3089,51120.0
2025-03-28 15:25:00,42.25,42.27,42.2,42.21,50040.0,41.2992,41.3187,41.2503,41.2601,50040.0
2025-03-28 15:30:00,42.21,42.22,42.15,42.18,87791.0,41.2601,41.2698,41.2014,41.2307,87791.0
2025-03-28 15:35:00,42.19,42.27,42.18,42.25,62264.0,41.2405,41.3187,41.2307,41.2992,62264.0
2025-03-28 15:40:00,42.25,42.33,42.24,42.31,76269.0,41.2992,41.3774,41.2894,41.3578,76269.0
2025-03-28 15:45:00,42.32,42.37,42.28,42.37,89293.0,41.3676,41.4165,41.3285,41.4165,89293.0
2025-03-28 15:50:00,42.38,42.4,42.23,42.27,167658.0,41.4262,41.4458,41.2796,41.3187,167658.0
2025-03-28 15:55:00,42.27,42.28,42.2,42.23,500928.0,41.3187,41.3285,41.2503,41.2796,500928.0
2025-03-31 09:30:00,41.39,41.59,41.3,41.46,266234.0,40.9377,41.1355,40.8486,41.0069,266234.0
2025-03-31 09:35:00,41.47,41.59,41.39,41.44,59689.0,41.0168,41.1355,40.9377,40.9871,59689.0
2025-03-31 09:40:00,41.43,41.46,41.23,41.23,86098.0,40.9772,41.0069,40.7794,40.7794,86098.0
2025-03-31 09:45:00,41.26,41.31,41.16,41.3,72056.0,40.8091,40.8585,40.7102,40.8486,72056.0
2025-03-31 09:50:00,41.3,41.52,41.28,41.49,50824.0,40.8486,41.0662,40.8289,41.0366,50824.0
2025-03-31 09:55:00,41.48,41.57,41.46,41.54,59209.0,41.0267,41.1157,41.0069,41.086,59209.0
2025-03-31 10:00:00,41.54,41.68,41.53,41.66,90642.0,41.086,41.2245,41.0761,41.2047,90642.0
2025-03-31 10:05:00,41.65,41.69,41.61,41.66,68231.0,41.1948,41.2344,41.1552,41.2047,68231.0
2025-03-31 10:10:00,41.66,41.69,41.51,41.52,49579.0,41.2047,41.2344,41.0563,41.0662,49579.0
2025-03-31 10:15:00,41.52,41.55,41.41,41.42,87195.0,41.0662,41.0959,40.9574,40.9673,87195.0
2025-03-31 10:20:00,41.41,41.51,41.41,41.5,64776.0,40.9574,41.0563,40.9574,41.0464,64776.0
2025-03-31 10:25:00,41.49,41.52,41.46,41.48,53147.0,41.0366,41.0662,41.0069,41.0267,53147.0
2025-03-31 10:30:00,41.49,41.65,41.45,41.62,54655.0,41.0366,41.1948,40.997,41.1651,54655.0
2025-03-31 10:35:00,41.63,41.64,41.56,41.63,39323.0,41.175,41.1849,41.1058,41.175,39323.0
2025-03-31 10:40:00,41.62,41.65,41.56,41.63,34196.0,41.1651,41.1948,41.1058,41.175,34196.0
2025-03-31 10:45:00,41.62,41.72,41.61,41.66,50627.0,41.1651,41.264,41.1552,41.2047,50627.0
2025-03-31 10:50:00,41.66,41.69,41.6,41.65,44491.0,41.2047,41.2344,41.1454,41.1948,44491.0
2025-03-31 10:55:00,41.65,41.68,41.62,41.65,32736.0,41.1948,41.2245,41.1651,41.1948,32736.0
2025-03-31 11:00:00,41.66,41.77,41.64,41.76,32799.0,41.2047,41.3135,41.1849,41.3036,32799.0
2025-03-31 11:05:00,41.76,41.82,41.75,41.81,77275.0,41.3036,41.363,41.2937,41.3531,77275.0
2025-03-31 11:10:00,41.8,41.84,41.78,41.79,40147.0,41.3432,41.3827,41.3234,41.3333,40147.0
2025-03-31 11:15:00,41.8,41.87,41.79,41.87,35397.0,41.3432,41.4124,41.3333,41.4124,35397.0
2025-03-31 11:20:00,41.87,41.89,41.83,41.84,47879.0,41.4124,41.4322,41.3728,41.3827,47879.0
2025-03-31 11:25:00,41.83,41.86,41.79,41.8,35733.0,41.3728,41.4025,41.3333,41.3432,35733.0
2025-03-31 11:30:00,41.79,41.83,41.75,41.8,39531.0,41.3333,41.3728,41.2937,41.3432,39531.0
2025-03-31 11:35:00,41.8,41.84,41.77,41.83,31171.0,41.3432,41.3827,41.3135,41.3728,31171.0
2025-03-31 11:40:00,41.82,41.86,41.81,41.84,41282.0,41.363,41.4025,41.3531,41.3827,41282.0
2025-03-31 11:45:00,41.84,41.88,41.83,41.84,30822.0,41.3827,41.4223,41.3728,41.3827,30822.0
2025-03-31 11:50:00,41.84,41.85,41.8,41.84,28045.0,41.3827,41.3926,41.3432,41.3827,28045.0
2025-03-31 11:55:00,41.84,41.84,41.77,41.79,43217.0,41.3827,41.3827,41.3135,41.3333,43217.0
2025-03-31 12:00:00,41.79,41.81,41.77,41.8,38012.0,41.3333,41.3531,41.3135,41.3432,38012.0
2025-03-31 12:05:00,41.8,41.8,41.71,41.73,30394.0,41.3432,41.3432,41.2542,41.2739,30394.0
2025-03-31 12:10:00,41.74,41.74,41.68,41.73,41215.0,41.2838,41.2838,41.2245,41.2739,41215.0
2025-03-31 12:15:00,41.73,41.82,41.72,41.8,26048.0,41.2739,41.363,41.264,41.3432,26048.0
2025-03-31 12:20:00,41.8,41.83,41.77,41.83,21066.0,41.3432,41.3728,41.3135,41.3728,21066.0
2025-03-31 12:25:00,41.83,41.94,41.82,41.94,59971.0,41.3728,41.4816,41.363,41.4816,59971.0
2025-03-31 12:30:00,41.93,41.93,41.85,41.91,24299.0,41.4717,41.4717,41.3926,41.452,24299.0
2025-03-31 12:35:00,41.91,41.93,41.88,41.93,19228.0,41.452,41.4717,41.4223,41.4717,19228.0
2025-03-31 12:40:00,41.92,41.93,41.89,41.9,17978.0,41.4619,41.4717,41.4322,41.4421,17978.0
2025-03-31 12:45:00,41.9,41.93,41.88,41.92,16405.0,41.4421,41.4717,41.4223,41.4619,16405.0
2025-03-31 12:50:00,41.92,41.96,41.89,41.95,25193.0,41.4619,41.5014,41.4322,41.4915,25193.0
2025-03-31 12:55:00,41.95,41.95,41.85,41.88,64988.0,41.4915,41.4915,41.3926,41.4223,64988.0
2025-03-31 13:00:00,41.87,41.87,41.83,41.85,37568.0,41.4124,41.4124,41.3728,41.3926,37568.0
2025-03-31 13:05:00,41.86,41.93,41.84,41.91,36478.0,41.4025,41.4717,41.3827,41.452,36478.0
2025-03-31 13:10:00,41.92,42.01,41.91,41.98,49169.0,41.4619,41.5509,41.452,41.5212,49169.0
2025-03-31 13:15:00,41.98,41.98,41.86,41.88,84725.0,41.5212,41.5212,41.4025,41.4223,84725.0
2025-03-31 13:20:00,41.88,41.88,41.79,41.82,77975.0,41.4223,41.4223,41.3333,41.363,77975.0
2025-03-31 13:25:00,41.83,41.89,41.81,41.89,27863.0,41.3728,41.4322,41.3531,41.4322,27863.0
2025-03-31 13:30:00,41.89,41.9,41.85,41.86,32421.0,41.4322,41.4421,41.3926,41.4025,32421.0
2025-03-31 13:35:00,41.85,41.9,41.81,41.88,58742.0,41.3926,41.4421,41.3531,41.4223,58742.0
2025-03-31 13:40:00,41.88,41.88,41.81,41.82,24157.0,41.4223,41.4223,41.3531,41.363,24157.0
2025-03-31 13:45:00,41.82,41.82,41.74,41.76,45958.0,41.363,41.363,41.2838,41.3036,45958.0
2025-03-31 13:50:00,41.76,41.86,41.75,41.84,44566.0,41.3036,41.4025,41.2937,41.3827,44566.0
2025-03-31 13:55:00,41.85,41.86,41.76,41.77,29761.0,41.3926,41.4025,41.3036,41.3135,29761.0
2025-03-31 14:00:00,41.77,41.92,41.76,41.91,69756.0,41.3135,41.4619,41.3036,41.452,69756.0
2025-03-31 14:05:00,41.91,42.06,41.9,42.05,43285.0,41.452,41.6003,41.4421,41.5904,43285.0
2025-03-31 14:10:00,42.06,42.12,42.02,42.03,48922.0,41.6003,41.6597,41.5608,41.5707,48922.0
2025-03-31 14:15:00,42.03,42.11,42.01,42.1,108518.0,41.5707,41.6498,41.5509,41.6399,108518.0
2025-03-31 14:20:00,42.1,42.11,41.99,42.02,42626.0,41.6399,41.6498,41.5311,41.5608,42626.0
2025-03-31 14:25:00,42.02,42.05,42.0,42.05,44799.0,41.5608,41.5904,41.541,41.5904,44799.0
2025-03-31 14:30:00,42.04,42.1,42.02,42.05,47026.0,41.5805,41.6399,41.5608,41.5904,47026.0
2025-03-31 14:35:00,42.04,42.11,42.04,42.08,61228.0,41.5805,41.6498,41.5805,41.6201,61228.0
2025-03-31 14:40:00,42.08,42.14,42.05,42.09,39749.0,41.6201,41.6795,41.5904,41.63,39749.0
2025-03-31 14:45:00,42.09,42.1,41.99,42.08,58080.0,41.63,41.6399,41.5311,41.6201,58080.0
2025-03-31 14:50:00,42.08,42.13,42.07,42.12,31544.0,41.6201,41.6696,41.6102,41.6597,31544.0
2025-03-31 14:55:00,42.12,42.13,42.04,42.07,55210.0,41.6597,41.6696,41.5805,41.6102,55210.0
2025-03-31 15:00:00,42.07,42.17,42.06,42.16,68622.0,41.6102,41.7091,41.6003,41.6992,68622.0
2025-03-31 15:05:00,42.16,42.18,42.12,42.17,71182.0,41.6992,41.719,41.6597,41.7091,71182.0
2025-03-31 15:10:00,42.16,42.23,42.14,42.2,74731.0,41.6992,41.7685,41.6795,41.7388,74731.0
2025-03-31 15:15:00,42.2,42.23,42.18,42.2,74213.0,41.7388,41.7685,41.719,41.7388,74213.0
2025-03-31 15:20:00,42.2,42.25,42.19,42.2,94873.0,41.7388,41.7883,41.7289,41.7388,94873.0
2025-03-31 15:25:00,42.2,42.2,42.06,42.07,107339.0,41.7388,41.7388,41.6003,41.6102,107339.0
2025-03-31 15:30:00,42.07,42.22,42.06,42.2,92560.0,41.6102,41.7586,41.6003,41.7388,92560.0
2025-03-31 15:35:00,42.2,42.2,42.12,42.16,116451.0,41.7388,41.7388,41.6597,41.6992,116451.0
2025-03-31 15:40:00,42.16,42.34,42.16,42.2,156429.0,41.6992,41.8773,41.6992,41.7388,156429.0
2025-03-31 15:45:00,42.2,42.23,42.13,42.16,165778.0,41.7388,41.7685,41.6696,41.6992,165778.0
2025-03-31 15:50:00,42.15,42.18,41.99,42.09,375532.0,41.6893,41.719,41.5311,41.63,375532.0
2025-03-31 15:55:00,42.08,42.26,42.06,42.22,985219.0,41.6201,41.7981,41.6003,41.7586,985219.0
2025-04-01 09:30:00,41.86,41.99,41.61,41.86,228949.0,41.4025,41.5311,41.1552,41.4025,228949.0
2025-04-01 09:35:00,41.86,41.97,41.62,41.74,56732.0,41.4025,41.5113,41.1651,41.2838,56732.0
2025-04-01 09:40:00,41.77,41.83,41.56,41.61,119211.0,41.3135,41.3728,41.1058,41.1552,119211.0
2025-04-01 09:45:00,41.6,41.8,41.59,41.77,186472.0,41.1454,41.3432,41.1355,41.3135,186472.0
2025-04-01 09:50:00,41.77,41.83,41.69,41.75,106392.0,41.3135,41.3728,41.2344,41.2937,106392.0
2025-04-01 09:55:00,41.75,41.75,41.56,41.58,104120.0,41.2937,41.2937,41.1058,41.1256,104120.0
2025-04-01 10:00:00,41.6,41.69,41.52,41.57,109150.0,41.1454,41.2344,41.0662,41.1157,109150.0
2025-04-01 10:05:00,41.56,41.63,41.48,41.6,95061.0,41.1058,41.175,41.0267,41.1454,95061.0
2025-04-01 10:10:00,41.59,41.62,41.4,41.41,66696.0,41.1355,41.1651,40.9475,40.9574,66696.0
2025-04-01 10:15:00,41.41,41.51,41.38,41.42,62260.0,40.9574,41.0563,40.9278,40.9673,62260.0
2025-04-01 10:20:00,41.41,41.49,41.36,41.43,74613.0,40.9574,41.0366,40.908,40.9772,74613.0
2025-04-01 10:25:00,41.43,41.46,41.33,41.4,57984.0,40.9772,41.0069,40.8783,40.9475,57984.0
2025-04-01 10:30:00,41.4,41.45,41.37,41.4,72245.0,40.9475,40.997,40.9179,40.9475,72245.0
2025-04-01 10:35:00,41.4,41.6,41.37,41.52,105517.0,40.9475,41.1454,40.9179,41.0662,105517.0
2025-04-01 10:40:00,41.52,41.71,41.5,41.61,89126.0,41.0662,41.2542,41.0464,41.1552,89126.0
2025-04-01 10:45:00,41.61,41.63,41.55,41.63,64029.0,41.1552,41.175,41.0959,41.175,64029.0
2025-04-01 10:50:00,41.63,41.69,41.6,41.69,76545.0,41.175,41.2344,41.1454,41.2344,76545.0
2025-04-01 10:55:00,41.69,41.76,41.67,41.76,70142.0,41.2344,41.3036,41.2146,41.3036,70142.0
2025-04-01 11:00:00,41.75,41.81,41.72,41.8,118007.0,41.2937,41.3531,41.264,41.3432,118007.0
2025-04-01 11:05:00,41.8,41.86,41.74,41.8,221803.0,41.3432,41.4025,41.2838,41.3432,221803.0
2025-04-01 11:10:00,41.79,41.89,41.77,41.89,69984.0,41.3333,41.4322,41.3135,41.4322,69984.0
2025-04-01 11:15:00,41.89,41.94,41.88,41.91,183991.0,41.4322,41.4816,41.4223,41.452,183991.0
2025-04-01 11:20:00,41.91,41.91,41.83,41.89,102065.0,41.452,41.452,41.3728,41.4322,102065.0
2025-04-01 11:25:00,41.9,41.9,41.77,41.77,70132.0,41.4421,41.4421,41.3135,41.3135,70132.0
2025-04-01 11:30:00,41.76,41.8,41.73,41.78,75785.0,41.3036,41.3432,41.2739,41.3234,75785.0
2025-04-01 11:35:00,41.77,41.8,41.73,41.8,55271.0,41.3135,41.3432,41.2739,41.3432,55271.0
2025-04-01 11:40:00,41.8,41.81,41.75,41.78,35130.0,41.3432,41.3531,41.2937,41.3234,35130.0
2025-04-01 11:45:00,41.79,41.84,41.75,41.84,89787.0,41.3333,41.3827,41.2937,41.3827,89787.0
2025-04-01 11:50:00,41.85,41.87,41.82,41.83,79094.0,41.3926,41.4124,41.363,41.3728,79094.0
2025-04-01 11:55:00,41.84,41.89,41.81,41.89,55413.0,41.3827,41.4322,41.3531,41.4322,55413.0
2025-04-01 12:00:00,41.89,41.97,41.87,41.94,52264.0,41.4322,41.5113,41.4124,41.4816,52264.0
2025-04-01 12:05:00,41.94,41.95,41.91,41.93,65007.0,41.4816,41.4915,41.452,41.4717,65007.0
2025-04-01 12:10:00,41.94,41.99,41.93,41.99,42462.0,41.4816,41.5311,41.4717,41.5311,42462.0
2025-04-01 12:15:00,41.98,42.01,41.95,41.97,61592.0,41.5212,41.5509,41.4915,41.5113,61592.0
2025-04-01 12:20:00,41.97,41.99,41.93,41.95,80863.0,41.5113,41.5311,41.4717,41.4915,80863.0
2025-04-01 12:25:00,41.95,41.95,41.81,41.82,54108.0,41.4915,41.4915,41.3531,41.363,54108.0
2025-04-01 12:30:00,41.82,41.89,41.78,41.8,76450.0,41.363,41.4322,41.3234,41.3432,76450.0
2025-04-01 12:35:00,41.81,41.83,41.73,41.74,50554.0,41.3531,41.3728,41.2739,41.2838,50554.0
2025-04-01 12:40:00,41.75,41.79,41.7,41.76,67816.0,41.2937,41.3333,41.2443,41.3036,67816.0
2025-04-01 12:45:00,41.76,41.8,41.75,41.79,27717.0,41.3036,41.3432,41.2937,41.3333,27717.0
2025-04-01 12:50:00,41.79,41.87,41.77,41.84,39524.0,41.3333,41.4124,41.3135,41.3827,39524.0
2025-04-01 12:55:00,41.83,41.85,41.8,41.8,28169.0,41.3728,41.3926,41.3432,41.3432,28169.0
2025-04-01 13:00:00,41.8,41.85,41.79,41.84,36842.0,41.3432,41.3926,41.3333,41.3827,36842.0
2025-04-01 13:05:00,41.84,41.84,41.77,41.79,35101.0,41.3827,41.3827,41.3135,41.3333,35101.0
2025-04-01 13:10:00,41.78,41.79,41.74,41.79,58342.0,41.3234,41.3333,41.2838,41.3333,58342.0
2025-04-01 13:15:00,41.78,41.79,41.72,41.73,35763.0,41.3234,41.3333,41.264,41.2739,35763.0
2025-04-01 13:20:00,41.73,41.74,41.67,41.68,33624.0,41.2739,41.2838,41.2146,41.2245,33624.0
2025-04-01 13:25:00,41.68,41.7,41.61,41.62,40179.0,41.2245,41.2443,41.1552,41.1651,40179.0
2025-04-01 13:30:00,41.62,41.68,41.6,41.61,57196.0,41.1651,41.2245,41.1454,41.1552,57196.0
2025-04-01 13:35:00,41.61,41.63,41.6,41.61,27408.0,41.1552,41.175,41.1454,41.1552,27408.0
2025-04-01 13:40:00,41.62,41.67,41.58,41.59,33732.0,41.1651,41.2146,41.1256,41.1355,33732.0
2025-04-01 13:45:00,41.59,41.67,41.58,41.66,73231.0,41.1355,41.2146,41.1256,41.2047,73231.0
2025-04-01 13:50:00,41.66,41.71,41.64,41.65,51709.0,41.2047,41.2542,41.1849,41.1948,51709.0
2025-04-01 13:55:00,41.65,41.66,41.61,41.61,26419.0,41.1948,41.2047,41.1552,41.1552,26419.0
2025-04-01 14:00:00,41.63,41.63,41.52,41.58,34457.0,41.175,41.175,41.0662,41.1256,34457.0
2025-04-01 14:05:00,41.58,41.58,41.49,41.5,52585.0,41.1256,41.1256,41.0366,41.0464,52585.0
2025-04-01 14:10:00,41.5,41.55,41.47,41.54,38437.0,41.0464,41.0959,41.0168,41.086,38437.0
2025-04-01 14:15:00,41.54,41.55,41.46,41.47,69693.0,41.086,41.0959,41.0069,41.0168,69693.0
2025-04-01 14:20:00,41.48,41.48,41.42,41.44,39519.0,41.0267,41.0267,40.9673,40.9871,39519.0
2025-04-01 14:25:00,41.43,41.48,41.43,41.47,50445.0,40.9772,41.0267,40.9772,41.0168,50445.0
2025-04-01 14:30:00,41.46,41.56,41.45,41.52,147572.0,41.0069,41.1058,40.997,41.0662,147572.0
2025-04-01 14:35:00,41.52,41.6,41.51,41.53,63918.0,41.0662,41.1454,41.0563,41.0761,63918.0
2025-04-01 14:40:00,41.52,41.63,41.51,41.63,48810.0,41.0662,41.175,41.0563,41.175,48810.0
2025-04-01 14:45:00,41.62,41.62,41.57,41.59,60116.0,41.1651,41.1651,41.1157,41.1355,60116.0
2025-04-01 14:50:00,41.58,41.6,41.54,41.6,44089.0,41.1256,41.1454,41.086,41.1454,44089.0
2025-04-01 14:55:00,41.6,41.7,41.59,41.66,76323.0,41.1454,41.2443,41.1355,41.2047,76323.0
2025-04-01 15:00:00,41.66,41.73,41.65,41.71,53986.0,41.2047,41.2739,41.1948,41.2542,53986.0
2025-04-01 15:05:00,41.7,41.75,41.69,41.7,29789.0,41.2443,41.2937,41.2344,41.2443,29789.0
2025-04-01 15:10:00,41.71,41.74,41.68,41.73,35188.0,41.2542,41.2838,41.2245,41.2739,35188.0
2025-04-01 15:15:00,41.73,41.77,41.72,41.76,77734.0,41.2739,41.3135,41.264,41.3036,77734.0
2025-04-01 15:20:00,41.75,41.78,41.72,41.77,53245.0,41.2937,41.3234,41.264,41.3135,53245.0
2025-04-01 15:25:00,41.77,41.78,41.71,41.72,51505.0,41.3135,41.3234,41.2542,41.264,51505.0
2025-04-01 15:30:00,41.72,41.8,41.68,41.74,144693.0,41.264,41.3432,41.2245,41.2838,144693.0
2025-04-01 15:35:00,41.73,41.76,41.69,41.73,67184.0,41.2739,41.3036,41.2344,41.2739,67184.0
2025-04-01 15:40:00,41.73,41.76,41.69,41.7,100400.0,41.2739,41.3036,41.2344,41.2443,100400.0
2025-04-01 15:45:00,41.7,41.78,41.69,41.77,105501.0,41.2443,41.3234,41.2344,41.3135,105501.0
2025-04-01 15:50:00,41.78,41.8,41.69,41.77,192900.0,41.3234,41.3432,41.2344,41.3135,192900.0
2025-04-01 15:55:00,41.77,41.82,41.7,41.76,482040.0,41.3135,41.363,41.2443,41.3036,482040.0
2025-04-02 09:30:00,41.27,41.8,41.27,41.78,169030.0,40.819,41.3432,40.819,41.3234,169030.0
2025-04-02 09:35:00,41.78,42.09,41.71,42.08,99951.0,41.3234,41.63,41.2542,41.6201,99951.0
2025-04-02 09:40:00,42.08,42.24,42.05,42.16,135656.0,41.6201,41.7784,41.5904,41.6992,135656.0
2025-04-02 09:45:00,42.16,42.22,42.15,42.2,81581.0,41.6992,41.7586,41.6893,41.7388,81581.0
2025-04-02 09:50:00,42.2,42.37,42.15,42.18,141889.0,41.7388,41.9069,41.6893,41.719,141889.0
2025-04-02 09:55:00,42.18,42.2,42.1,42.11,77788.0,41.719,41.7388,41.6399,41.6498,77788.0
2025-04-02 10:00:00,42.06,42.39,42.05,42.36,174576.0,41.6003,41.9267,41.5904,41.897,174576.0
2025-04-02 10:05:00,42.37,42.38,42.23,42.33,103570.0,41.9069,41.9168,41.7685,41.8674,103570.0
2025-04-02 10:10:00,42.32,42.36,42.21,42.26,109338.0,41.8575,41.897,41.7487,41.7981,109338.0
2025-04-02 10:15:00,42.26,42.36,42.21,42.34,47452.0,41.7981,41.897,41.7487,41.8773,47452.0
2025-04-02 10:20:00,42.35,42.4,42.27,42.33,56323.0,41.8872,41.9366,41.808,41.8674,56323.0
2025-04-02 10:25:00,42.33,42.41,42.31,42.4,34312.0,41.8674,41.9465,41.8476,41.9366,34312.0
2025-04-02 10:30:00,42.4,42.52,42.38,42.51,94488.0,41.9366,42.0553,41.9168,42.0454,94488.0
2025-04-02 10:35:00,42.5,42.51,42.44,42.46,92800.0,42.0355,42.0454,41.9762,41.996,92800.0
2025-04-02 10:40:00,42.46,42.52,42.42,42.43,71877.0,41.996,42.0553,41.9564,41.9663,71877.0
2025-04-02 10:45:00,42.43,42.48,42.42,42.48,57773.0,41.9663,42.0157,41.9564,42.0157,57773.0
2025-04-02 10:50:00,42.48,42.56,42.46,42.5,66487.0,42.0157,42.0949,41.996,42.0355,66487.0
2025-04-02 10:55:00,42.5,42.59,42.45,42.55,132619.0,42.0355,42.1245,41.9861,42.085,132619.0
2025-04-02 11:00:00,42.54,42.63,42.48,42.63,87822.0,42.0751,42.1641,42.0157,42.1641,87822.0
2025-04-02 11:05:00,42.62,42.64,42.58,42.59,193518.0,42.1542,42.174,42.1146,42.1245,193518.0
2025-04-02 11:10:00,42.6,42.65,42.49,42.5,102396.0,42.1344,42.1839,42.0256,42.0355,102396.0
2025-04-02 11:15:00,42.51,42.52,42.42,42.48,61233.0,42.0454,42.0553,41.9564,42.0157,61233.0
2025-04-02 11:20:00,42.48,42.55,42.47,42.52,46739.0,42.0157,42.085,42.0058,42.0553,46739.0
2025-04-02 11:25:00,42.52,42.6,42.52,42.58,57825.0,42.0553,42.1344,42.0553,42.1146,57825.0
2025-04-02 11:30:00,42.57,42.63,42.56,42.62,34093.0,42.1048,42.1641,42.0949,42.1542,34093.0
2025-04-02 11:35:00,42.62,42.63,42.57,42.61,31853.0,42.1542,42.1641,42.1048,42.1443,31853.0
2025-04-02 11:40:00,42.62,42.66,42.53,42.54,69769.0,42.1542,42.1938,42.0652,42.0751,69769.0
2025-04-02 11:45:00,42.54,42.57,42.44,42.48,43782.0,42.0751,42.1048,41.9762,42.0157,43782.0
2025-04-02 11:50:00,42.47,42.5,42.44,42.48,31544.0,42.0058,42.0355,41.9762,42.0157,31544.0
2025-04-02 11:55:00,42.48,42.51,42.45,42.48,34698.0,42.0157,42.0454,41.9861,42.0157,34698.0
2025-04-02 12:00:00,42.48,42.53,42.46,42.49,24084.0,42.0157,42.0652,41.996,42.0256,24084.0
2025-04-02 12:05:00,42.5,42.54,42.47,42.48,26448.0,42.0355,42.0751,42.0058,42.0157,26448.0
2025-04-02 12:10:00,42.48,42.54,42.46,42.54,24541.0,42.0157,42.0751,41.996,42.0751,24541.0
2025-04-02 12:15:00,42.53,42.57,42.52,42.55,38113.0,42.0652,42.1048,42.0553,42.085,38113.0
2025-04-02 12:20:00,42.55,42.6,42.53,42.59,35086.0,42.085,42.1344,42.0652,42.1245,35086.0
2025-04-02 12:25:00,42.58,42.6,42.54,42.58,46550.0,42.1146,42.1344,42.0751,42.1146,46550.0
2025-04-02 12:30:00,42.58,42.6,42.56,42.59,41774.0,42.1146,42.1344,42.0949,42.1245,41774.0
2025-04-02 12:35:00,42.59,42.6,42.49,42.54,62966.0,42.1245,42.1344,42.0256,42.0751,62966.0
2025-04-02 12:40:00,42.54,42.55,42.48,42.54,44198.0,42.0751,42.085,42.0157,42.0751,44198.0
2025-04-02 12:45:00,42.54,42.65,42.51,42.64,36426.0,42.0751,42.1839,42.0454,42.174,36426.0
2025-04-02 12:50:00,42.65,42.74,42.64,42.68,60449.0,42.1839,42.2729,42.174,42.2136,60449.0
2025-04-02 12:55:00,42.69,42.72,42.62,42.7,55942.0,42.2234,42.2531,42.1542,42.2333,55942.0
2025-04-02 13:00:00,42.71,42.79,42.7,42.77,36147.0,42.2432,42.3223,42.2333,42.3026,36147.0
2025-04-02 13:05:00,42.78,42.87,42.78,42.86,36744.0,42.3125,42.4015,42.3125,42.3916,36744.0
2025-04-02 13:10:00,42.87,42.94,42.86,42.88,43022.0,42.4015,42.4707,42.3916,42.4114,43022.0
2025-04-02 13:15:00,42.88,42.89,42.83,42.88,43562.0,42.4114,42.4213,42.3619,42.4114,43562.0
2025-04-02 13:20:00,42.88,42.88,42.79,42.84,45734.0,42.4114,42.4114,42.3223,42.3718,45734.0
2025-04-02 13:25:00,42.84,42.85,42.78,42.79,59959.0,42.3718,42.3817,42.3125,42.3223,59959.0
2025-04-02 13:30:00,42.79,42.79,42.69,42.71,81030.0,42.3223,42.3223,42.2234,42.2432,81030.0
2025-04-02 13:35:00,42.71,42.73,42.67,42.7,52438.0,42.2432,42.263,42.2037,42.2333,52438.0
2025-04-02 13:40:00,42.7,42.73,42.63,42.66,58262.0,42.2333,42.263,42.1641,42.1938,58262.0
2025-04-02 13:45:00,42.66,42.66,42.59,42.62,38048.0,42.1938,42.1938,42.1245,42.1542,38048.0
2025-04-02 13:50:00,42.62,42.68,42.57,42.66,62465.0,42.1542,42.2136,42.1048,42.1938,62465.0
2025-04-02 13:55:00,42.67,42.72,42.66,42.69,33204.0,42.2037,42.2531,42.1938,42.2234,33204.0
2025-04-02 14:00:00,42.69,42.73,42.66,42.68,56240.0,42.2234,42.263,42.1938,42.2136,56240.0
2025-04-02 14:05:00,42.67,42.68,42.63,42.65,47407.0,42.2037,42.2136,42.1641,42.1839,47407.0
2025-04-02 14:10:00,42.66,42.69,42.61,42.68,48934.0,42.1938,42.2234,42.1443,42.2136,48934.0
2025-04-02 14:15:00,42.67,42.69,42.64,42.66,67330.0,42.2037,42.2234,42.174,42.1938,67330.0
2025-04-02 14:20:00,42.66,42.7,42.63,42.66,46454.0,42.1938,42.2333,42.1641,42.1938,46454.0
2025-04-02 14:25:00,42.65,42.67,42.55,42.56,38337.0,42.1839,42.2037,42.085,42.0949,38337.0
2025-04-02 14:30:00,42.55,42.66,42.55,42.65,59834.0,42.085,42.1938,42.085,42.1839,59834.0
2025-04-02 14:35:00,42.65,42.77,42.63,42.77,40541.0,42.1839,42.3026,42.1641,42.3026,40541.0
2025-04-02 14:40:00,42.77,42.85,42.75,42.8,43395.0,42.3026,42.3817,42.2828,42.3322,43395.0
2025-04-02 14:45:00,42.8,42.82,42.75,42.8,39548.0,42.3322,42.352,42.2828,42.3322,39548.0
2025-04-02 14:50:00,42.8,42.8,42.73,42.76,46100.0,42.3322,42.3322,42.263,42.2927,46100.0
2025-04-02 14:55:00,42.75,42.76,42.61,42.61,79722.0,42.2828,42.2927,42.1443,42.1443,79722.0
2025-04-02 15:00:00,42.62,42.78,42.61,42.77,48041.0,42.1542,42.3125,42.1443,42.3026,48041.0
2025-04-02 15:05:00,42.77,42.79,42.73,42.75,39725.0,42.3026,42.3223,42.263,42.2828,39725.0
2025-04-02 15:10:00,42.75,42.78,42.71,42.72,52447.0,42.2828,42.3125,42.2432,42.2531,52447.0
2025-04-02 15:15:00,42.72,42.79,42.71,42.77,72301.0,42.2531,42.3223,42.2432,42.3026,72301.0
2025-04-02 15:20:00,42.77,42.84,42.76,42.82,59579.0,42.3026,42.3718,42.2927,42.352,59579.0
2025-04-02 15:25:00,42.82,42.83,42.76,42.82,54742.0,42.352,42.3619,42.2927,42.352,54742.0
2025-04-02 15:30:00,42.82,42.87,42.79,42.85,95498.0,42.352,42.4015,42.3223,42.3817,95498.0
2025-04-02 15:35:00,42.84,42.85,42.78,42.82,111968.0,42.3718,42.3817,42.3125,42.352,111968.0
2025-04-02 15:40:00,42.83,42.89,42.8,42.84,107287.0,42.3619,42.4213,42.3322,42.3718,107287.0
2025-04-02 15:45:00,42.84,42.97,42.84,42.97,167140.0,42.3718,42.5004,42.3718,42.5004,167140.0
2025-04-02 15:50:00,42.97,43.01,42.93,42.98,423583.0,42.5004,42.5399,42.4608,42.5103,423583.0
2025-04-02 15:55:00,42.98,43.07,42.96,42.98,1110581.0,42.5103,42.5993,42.4905,42.5103,1110581.0
2025-04-03 09:30:00,41.15,41.22,40.82,41.08,422873.0,40.7003,40.7695,40.3739,40.631,422873.0
2025-04-03 09:35:00,41.07,41.07,40.79,41.03,146868.0,40.6211,40.6211,40.3442,40.5816,146868.0
2025-04-03 09:40:00,41.03,41.08,40.91,40.96,228992.0,40.5816,40.631,40.4629,40.5123,228992.0
2025-04-03 09:45:00,40.95,40.96,40.79,40.84,136057.0,40.5025,40.5123,40.3442,40.3937,136057.0
2025-04-03 09:50:00,40.84,40.96,40.77,40.79,227037.0,40.3937,40.5123,40.3244,40.3442,227037.0
2025-04-03 09:55:00,40.79,40.79,40.57,40.61,161536.0,40.3442,40.3442,40.1266,40.1662,161536.0
2025-04-03 10:00:00,40.59,40.68,40.39,40.42,183052.0,40.1464,40.2354,39.9486,39.9783,183052.0
2025-04-03 10:05:00,40.42,40.48,40.26,40.28,160990.0,39.9783,40.0376,39.82,39.8398,160990.0
2025-04-03 10:10:00,40.28,40.34,40.13,40.27,148653.0,39.8398,39.8991,39.6914,39.8299,148653.0
2025-04-03 10:15:00,40.27,40.33,40.12,40.14,92027.0,39.8299,39.8892,39.6815,39.7013,92027.0
2025-04-03 10:20:00,40.15,40.19,39.99,40.02,190613.0,39.7112,39.7508,39.553,39.5826,190613.0
2025-04-03 10:25:00,40.02,40.16,40.02,40.05,118838.0,39.5826,39.7211,39.5826,39.6123,118838.0
2025-04-03 10:30:00,40.05,40.15,40.01,40.02,141228.0,39.6123,39.7112,39.5727,39.5826,141228.0
2025-04-03 10:35:00,40.02,40.02,39.82,39.83,131026.0,39.5826,39.5826,39.3848,39.3947,131026.0
2025-04-03 10:40:00,39.83,39.85,39.71,39.79,153780.0,39.3947,39.4145,39.276,39.3551,153780.0
2025-04-03 10:45:00,39.78,39.79,39.6,39.69,283839.0,39.3452,39.3551,39.1672,39.2562,283839.0
2025-04-03 10:50:00,39.69,39.72,39.55,39.62,230138.0,39.2562,39.2859,39.1178,39.187,230138.0
2025-04-03 10:55:00,39.62,39.68,39.56,39.59,115641.0,39.187,39.2463,39.1277,39.1573,115641.0
2025-04-03 11:00:00,39.59,39.73,39.57,39.69,134033.0,39.1573,39.2958,39.1375,39.2562,134033.0
2025-04-03 11:05:00,39.69,39.69,39.55,39.58,117473.0,39.2562,39.2562,39.1178,39.1474,117473.0
2025-04-03 11:10:00,39.57,39.81,39.53,39.7,168109.0,39.1375,39.3749,39.098,39.2661,168109.0
2025-04-03 11:15:00,39.7,39.8,39.66,39.75,140915.0,39.2661,39.365,39.2266,39.3156,140915.0
2025-04-03 11:20:00,39.75,39.75,39.58,39.69,153524.0,39.3156,39.3156,39.1474,39.2562,153524.0
2025-04-03 11:25:00,39.68,39.77,39.64,39.66,125825.0,39.2463,39.3354,39.2068,39.2266,125825.0
2025-04-03 11:30:00,39.66,39.75,39.62,39.73,141203.0,39.2266,39.3156,39.187,39.2958,141203.0
2025-04-03 11:35:00,39.73,39.79,39.63,39.73,128717.0,39.2958,39.3551,39.1969,39.2958,128717.0
2025-04-03 11:40:00,39.73,39.88,39.72,39.8,194600.0,39.2958,39.4442,39.2859,39.365,194600.0
2025-04-03 11:45:00,39.79,39.79,39.58,39.62,136418.0,39.3551,39.3551,39.1474,39.187,136418.0
2025-04-03 11:50:00,39.61,39.64,39.54,39.64,123593.0,39.1771,39.2068,39.1079,39.2068,123593.0
2025-04-03 11:55:00,39.64,39.76,39.61,39.69,122366.0,39.2068,39.3255,39.1771,39.2562,122366.0
2025-04-03 12:00:00,39.68,39.82,39.67,39.77,124374.0,39.2463,39.3848,39.2364,39.3354,124374.0
2025-04-03 12:05:00,39.77,39.85,39.71,39.73,106790.0,39.3354,39.4145,39.276,39.2958,106790.0
2025-04-03 12:10:00,39.73,39.84,39.68,39.83,85646.0,39.2958,39.4046,39.2463,39.3947,85646.0
2025-04-03 12:15:00,39.83,39.84,39.76,39.81,96310.0,39.3947,39.4046,39.3255,39.3749,96310.0
2025-04-03 12:20:00,39.82,39.87,39.75,39.86,117265.0,39.3848,39.4343,39.3156,39.4244,117265.0
2025-04-03 12:25:00,39.85,39.9,39.8,39.9,187423.0,39.4145,39.4639,39.365,39.4639,187423.0
2025-04-03 12:30:00,39.9,39.93,39.61,39.62,141012.0,39.4639,39.4936,39.1771,39.187,141012.0
2025-04-03 12:35:00,39.63,39.64,39.59,39.64,96291.0,39.1969,39.2068,39.1573,39.2068,96291.0
2025-04-03 12:40:00,39.64,39.82,39.64,39.7,95349.0,39.2068,39.3848,39.2068,39.2661,95349.0
2025-04-03 12:45:00,39.7,39.72,39.61,39.68,63003.0,39.2661,39.2859,39.1771,39.2463,63003.0
2025-04-03 12:50:00,39.67,39.67,39.52,39.54,76159.0,39.2364,39.2364,39.0881,39.1079,76159.0
2025-04-03 12:55:00,39.52,39.59,39.5,39.54,88781.0,39.0881,39.1573,39.0683,39.1079,88781.0
2025-04-03 13:00:00,39.54,39.58,39.48,39.51,130971.0,39.1079,39.1474,39.0485,39.0782,130971.0
2025-04-03 13:05:00,39.5,39.63,39.5,39.55,104096.0,39.0683,39.1969,39.0683,39.1178,104096.0
2025-04-03 13:10:00,39.54,39.59,39.51,39.58,63653.0,39.1079,39.1573,39.0782,39.1474,63653.0
2025-04-03 13:15:00,39.58,39.61,39.46,39.5,124467.0,39.1474,39.1771,39.0287,39.0683,124467.0
2025-04-03 13:20:00,39.5,39.53,39.39,39.45,142777.0,39.0683,39.098,38.9595,39.0189,142777.0
2025-04-03 13:25:00,39.45,39.51,39.44,39.48,64837.0,39.0189,39.0782,39.009,39.0485,64837.0
2025-04-03 13:30:00,39.47,39.53,39.44,39.52,53911.0,39.0386,39.098,39.009,39.0881,53911.0
2025-04-03 13:35:00,39.53,39.68,39.53,39.62,84734.0,39.098,39.2463,39.098,39.187,84734.0
2025-04-03 13:40:00,39.63,39.69,39.61,39.66,83821.0,39.1969,39.2562,39.1771,39.2266,83821.0
2025-04-03 13:45:00,39.66,39.69,39.61,39.63,79113.0,39.2266,39.2562,39.1771,39.1969,79113.0
2025-04-03 13:50:00,39.63,39.63,39.56,39.59,69111.0,39.1969,39.1969,39.1277,39.1573,69111.0
2025-04-03 13:55:00,39.59,39.61,39.55,39.58,111107.0,39.1573,39.1771,39.1178,39.1474,111107.0
2025-04-03 14:00:00,39.58,39.65,39.54,39.57,61246.0,39.1474,39.2167,39.1079,39.1375,61246.0
2025-04-03 14:05:00,39.57,39.57,39.52,39.52,37759.0,39.1375,39.1375,39.0881,39.0881,37759.0
2025-04-03 14:10:00,39.52,39.59,39.5,39.53,256024.0,39.0881,39.1573,39.0683,39.098,256024.0
2025-04-03 14:15:00,39.54,39.56,39.42,39.47,158545.0,39.1079,39.1277,38.9892,39.0386,158545.0
2025-04-03 14:20:00,39.47,39.48,39.37,39.38,86741.0,39.0386,39.0485,38.9397,38.9496,86741.0
2025-04-03 14:25:00,39.38,39.39,39.3,39.32,73190.0,38.9496,38.9595,38.8705,38.8903,73190.0
2025-04-03 14:30:00,39.32,39.41,39.23,39.27,120008.0,38.8903,38.9793,38.8013,38.8408,120008.0
2025-04-03 14:35:00,39.27,39.38,39.27,39.34,65723.0,38.8408,38.9496,38.8408,38.9101,65723.0
2025-04-03 14:40:00,39.33,39.45,39.31,39.38,96346.0,38.9002,39.0189,38.8804,38.9496,96346.0
2025-04-03 14:45:00,39.38,39.42,39.31,39.37,220848.0,38.9496,38.9892,38.8804,38.9397,220848.0
2025-04-03 14:50:00,39.37,39.44,39.26,39.27,79447.0,38.9397,39.009,38.8309,38.8408,79447.0
2025-04-03 14:55:00,39.27,39.29,39.15,39.28,119956.0,38.8408,38.8606,38.7221,38.8507,119956.0
2025-04-03 15:00:00,39.27,39.27,39.19,39.23,87267.0,38.8408,38.8408,38.7617,38.8013,87267.0
2025-04-03 15:05:00,39.23,39.29,39.22,39.27,80889.0,38.8013,38.8606,38.7914,38.8408,80889.0
2025-04-03 15:10:00,39.27,39.29,39.14,39.15,133307.0,38.8408,38.8606,38.7122,38.7221,133307.0
2025-04-03 15:15:00,39.15,39.16,38.96,39.07,180266.0,38.7221,38.732,38.5342,38.643,180266.0
2025-04-03 15:20:00,39.07,39.1,38.96,39.01,124692.0,38.643,38.6727,38.5342,38.5837,124692.0
2025-04-03 15:25:00,39.02,39.07,38.96,39.02,120148.0,38.5936,38.643,38.5342,38.5936,120148.0
2025-04-03 15:30:00,39.02,39.04,38.92,38.96,123909.0,38.5936,38.6133,38.4946,38.5342,123909.0
2025-04-03 15:35:00,38.95,39.02,38.92,38.98,213856.0,38.5243,38.5936,38.4946,38.554,213856.0
2025-04-03 15:40:00,38.98,39.02,38.91,39.01,187928.0,38.554,38.5936,38.4848,38.5837,187928.0
2025-04-03 15:45:00,39.01,39.03,38.86,38.9,193597.0,38.5837,38.6034,38.4353,38.4749,193597.0
2025-04-03 15:50:00,38.9,38.95,38.85,38.92,293246.0,38.4749,38.5243,38.4254,38.4946,293246.0
2025-04-03 15:55:00,38.91,38.93,38.71,38.79,1108661.0,38.4848,38.5045,38.2869,38.3661,1108661.0
2025-04-04 09:30:00,37.37,37.69,36.92,37.13,447740.0,36.9616,37.2781,36.5165,36.7242,447740.0
2025-04-04 09:35:00,37.15,37.16,36.64,36.79,176894.0,36.744,36.7539,36.2396,36.3879,176894.0
2025-04-04 09:40:00,36.77,36.85,36.56,36.8,205697.0,36.3681,36.4473,36.1604,36.3978,205697.0
2025-04-04 09:45:00,36.8,37.17,36.77,36.88,180783.0,36.3978,36.7638,36.3681,36.4769,180783.0
2025-04-04 09:50:00,36.87,37.07,36.83,36.88,175448.0,36.467,36.6649,36.4275,36.4769,175448.0
2025-04-04 09:55:00,36.87,37.22,36.84,37.04,267793.0,36.467,36.8132,36.4374,36.6352,267793.0
2025-04-04 10:00:00,37.05,37.09,36.82,36.82,200602.0,36.6451,36.6846,36.4176,36.4176,200602.0
2025-04-04 10:05:00,36.84,36.86,36.68,36.7,157112.0,36.4374,36.4572,36.2791,36.2989,157112.0
2025-04-04 10:10:00,36.69,36.7,36.49,36.61,132122.0,36.289,36.2989,36.0912,36.2099,132122.0
2025-04-04 10:15:00,36.61,36.66,36.5,36.53,144152.0,36.2099,36.2593,36.1011,36.1308,144152.0
2025-04-04 10:20:00,36.52,36.7,36.51,36.65,121482.0,36.1209,36.2989,36.111,36.2495,121482.0
2025-04-04 10:25:00,36.66,36.66,36.48,36.5,101466.0,36.2593,36.2593,36.0813,36.1011,101466.0
2025-04-04 10:30:00,36.48,36.64,36.32,36.34,225619.0,36.0813,36.2396,35.9231,35.9428,225619.0
2025-04-04 10:35:00,36.34,36.4,36.24,36.3,173761.0,35.9428,36.0022,35.8439,35.9033,173761.0
2025-04-04 10:40:00,36.31,36.35,36.09,36.11,319617.0,35.9132,35.9527,35.6956,35.7154,319617.0
2025-04-04 10:45:00,36.09,36.13,35.88,35.88,194940.0,35.6956,35.7351,35.4879,35.4879,194940.0
2025-04-04 10:50:00,35.88,36.19,35.74,36.13,199373.0,35.4879,35.7945,35.3494,35.7351,199373.0
2025-04-04 10:55:00,36.12,36.33,36.1,36.22,132628.0,35.7252,35.933,35.7055,35.8242,132628.0
2025-04-04 11:00:00,36.2,36.71,36.17,36.71,240781.0,35.8044,36.3088,35.7747,36.3088,240781.0
2025-04-04 11:05:00,36.7,36.72,36.44,36.5,151390.0,36.2989,36.3187,36.0417,36.1011,151390.0
2025-04-04 11:10:00,36.51,36.79,36.46,36.71,88479.0,36.111,36.3879,36.0615,36.3088,88479.0
2025-04-04 11:15:00,36.72,37.02,36.72,36.76,119868.0,36.3187,36.6154,36.3187,36.3583,119868.0
2025-04-04 11:20:00,36.77,36.98,36.75,36.98,114235.0,36.3681,36.5758,36.3484,36.5758,114235.0
2025-04-04 11:25:00,36.96,36.96,36.48,36.48,211622.0,36.5561,36.5561,36.0813,36.0813,211622.0
2025-04-04 11:30:00,36.5,36.63,36.43,36.47,74464.0,36.1011,36.2297,36.0319,36.0714,74464.0
2025-04-04 11:35:00,36.47,36.51,36.19,36.27,111354.0,36.0714,36.111,35.7945,35.8736,111354.0
2025-04-04 11:40:00,36.26,36.37,36.2,36.28,79209.0,35.8637,35.9725,35.8044,35.8835,79209.0
2025-04-04 11:45:00,36.27,36.36,36.16,36.29,146139.0,35.8736,35.9626,35.7648,35.8934,146139.0
2025-04-04 11:50:00,36.28,36.39,36.07,36.11,120862.0,35.8835,35.9923,35.6758,35.7154,120862.0
2025-04-04 11:55:00,36.11,36.18,35.97,36.01,160380.0,35.7154,35.7846,35.5769,35.6164,160380.0
2025-04-04 12:00:00,36.02,36.22,36.01,36.13,188446.0,35.6263,35.8242,35.6164,35.7351,188446.0
2025-04-04 12:05:00,36.12,36.36,36.12,36.27,159509.0,35.7252,35.9626,35.7252,35.8736,159509.0
2025-04-04 12:10:00,36.25,36.55,36.25,36.5,135118.0,35.8538,36.1505,35.8538,36.1011,135118.0
2025-04-04 12:15:00,36.51,36.54,36.14,36.21,128906.0,36.111,36.1407,35.745,35.8143,128906.0
2025-04-04 12:20:00,36.21,36.22,36.1,36.2,64864.0,35.8143,35.8242,35.7055,35.8044,64864.0
2025-04-04 12:25:00,36.2,36.25,36.16,36.22,96904.0,35.8044,35.8538,35.7648,35.8242,96904.0
2025-04-04 12:30:00,36.22,36.24,36.12,36.15,74064.0,35.8242,35.8439,35.7252,35.7549,74064.0
2025-04-04 12:35:00,36.13,36.49,36.13,36.47,87423.0,35.7351,36.0912,35.7351,36.0714,87423.0
2025-04-04 12:40:00,36.48,36.54,36.27,36.27,179543.0,36.0813,36.1407,35.8736,35.8736,179543.0
2025-04-04 12:45:00,36.26,36.31,36.19,36.21,100788.0,35.8637,35.9132,35.7945,35.8143,100788.0
2025-04-04 12:50:00,36.2,36.41,36.2,36.38,157985.0,35.8044,36.0121,35.8044,35.9824,157985.0
2025-04-04 12:55:00,36.37,36.51,36.34,36.45,122952.0,35.9725,36.111,35.9428,36.0516,122952.0
2025-04-04 13:00:00,36.45,36.61,36.38,36.55,108768.0,36.0516,36.2099,35.9824,36.1505,108768.0
2025-04-04 13:05:00,36.55,36.58,36.47,36.49,108437.0,36.1505,36.1802,36.0714,36.0912,108437.0
2025-04-04 13:10:00,36.49,36.51,36.24,36.26,78121.0,36.0912,36.111,35.8439,35.8637,78121.0
2025-04-04 13:15:00,36.25,36.31,36.16,36.27,77653.0,35.8538,35.9132,35.7648,35.8736,77653.0
2025-04-04 13:20:00,36.29,36.45,36.27,36.43,96375.0,35.8934,36.0516,35.8736,36.0319,96375.0
2025-04-04 13:25:00,36.43,36.58,36.43,36.55,140646.0,36.0319,36.1802,36.0319,36.1505,140646.0
2025-04-04 13:30:00,36.55,36.59,36.35,36.51,138716.0,36.1505,36.1901,35.9527,36.111,138716.0
2025-04-04 13:35:00,36.51,36.73,36.48,36.63,95132.0,36.111,36.3286,36.0813,36.2297,95132.0
2025-04-04 13:40:00,36.62,36.77,36.61,36.71,176971.0,36.2198,36.3681,36.2099,36.3088,176971.0
2025-04-04 13:45:00,36.71,36.93,36.63,36.92,172886.0,36.3088,36.5264,36.2297,36.5165,172886.0
2025-04-04 13:50:00,36.91,36.93,36.8,36.83,83059.0,36.5066,36.5264,36.3978,36.4275,83059.0
2025-04-04 13:55:00,36.83,36.99,36.75,36.98,71870.0,36.4275,36.5857,36.3484,36.5758,71870.0
2025-04-04 14:00:00,36.98,37.15,36.97,37.01,131114.0,36.5758,36.744,36.566,36.6055,131114.0
2025-04-04 14:05:00,37.01,37.06,36.89,36.89,88949.0,36.6055,36.655,36.4868,36.4868,88949.0
2025-04-04 14:10:00,36.91,36.96,36.85,36.87,76360.0,36.5066,36.5561,36.4473,36.467,76360.0
2025-04-04 14:15:00,36.87,36.91,36.82,36.9,83432.0,36.467,36.5066,36.4176,36.4967,83432.0
2025-04-04 14:20:00,36.9,36.98,36.83,36.9,187276.0,36.4967,36.5758,36.4275,36.4967,187276.0
2025-04-04 14:25:00,36.89,36.93,36.78,36.8,148099.0,36.4868,36.5264,36.378,36.3978,148099.0
2025-04-04 14:30:00,36.8,36.89,36.72,36.83,109961.0,36.3978,36.4868,36.3187,36.4275,109961.0
2025-04-04 14:35:00,36.83,36.9,36.71,36.73,137529.0,36.4275,36.4967,36.3088,36.3286,137529.0
2025-04-04 14:40:00,36.73,36.78,36.61,36.64,241400.0,36.3286,36.378,36.2099,36.2396,241400.0
2025-04-04 14:45:00,36.65,36.78,36.61,36.76,163854.0,36.2495,36.378,36.2099,36.3583,163854.0
2025-04-04 14:50:00,36.77,36.84,36.67,36.77,147659.0,36.3681,36.4374,36.2692,36.3681,147659.0
2025-04-04 14:55:00,36.77,36.8,36.69,36.75,105426.0,36.3681,36.3978,36.289,36.3484,105426.0
2025-04-04 15:00:00,36.75,36.84,36.64,36.77,187377.0,36.3484,36.4374,36.2396,36.3681,187377.0
2025-04-04 15:05:00,36.77,36.84,36.7,36.78,115859.0,36.3681,36.4374,36.2989,36.378,115859.0
2025-04-04 15:10:00,36.78,37.0,36.77,36.98,128223.0,36.378,36.5956,36.3681,36.5758,128223.0
2025-04-04 15:15:00,36.97,36.98,36.8,36.87,214322.0,36.566,36.5758,36.3978,36.467,214322.0
2025-04-04 15:20:00,36.87,37.17,36.86,37.17,193201.0,36.467,36.7638,36.4572,36.7638,193201.0
2025-04-04 15:25:00,37.17,37.24,37.06,37.12,211193.0,36.7638,36.833,36.655,36.7143,211193.0
2025-04-04 15:30:00,37.12,37.39,37.07,37.32,266210.0,36.7143,36.9814,36.6649,36.9121,266210.0
2025-04-04 15:35:00,37.32,37.4,37.18,37.25,212648.0,36.9121,36.9913,36.7737,36.8429,212648.0
2025-04-04 15:40:00,37.25,37.3,37.1,37.15,314432.0,36.8429,36.8923,36.6945,36.744,314432.0
2025-04-04 15:45:00,37.14,37.24,36.99,36.99,376468.0,36.7341,36.833,36.5857,36.5857,376468.0
2025-04-04 15:50:00,36.99,37.04,36.67,36.73,660725.0,36.5857,36.6352,36.2692,36.3286,660725.0
2025-04-04 15:55:00,36.73,36.85,36.68,36.83,953172.0,36.3286,36.4473,36.2791,36.4275,953172.0
2025-04-07 09:30:00,35.8,36.06,35.57,35.79,553159.0,35.4087,35.6659,35.1813,35.3989,553159.0
2025-04-07 09:35:00,35.79,35.82,35.47,35.7,414356.0,35.3989,35.4285,35.0823,35.3098,414356.0
2025-04-07 09:40:00,35.71,35.75,35.18,35.35,347798.0,35.3197,35.3593,34.7955,34.9637,347798.0
2025-04-07 09:45:00,35.36,35.71,35.22,35.68,263186.0,34.9736,35.3197,34.8351,35.2901,263186.0
2025-04-07 09:50:00,35.68,36.03,35.63,35.96,180980.0,35.2901,35.6362,35.2406,35.567,180980.0
2025-04-07 09:55:00,35.95,36.16,35.86,36.08,160318.0,35.5571,35.7648,35.4681,35.6857,160318.0
2025-04-07 10:00:00,36.08,36.25,35.88,35.97,158194.0,35.6857,35.8538,35.4879,35.5769,158194.0
2025-04-07 10:05:00,35.97,36.14,35.77,35.89,108548.0,35.5769,35.745,35.3791,35.4978,108548.0
2025-04-07 10:10:00,35.88,37.8,35.88,37.59,433470.0,35.4879,37.3869,35.4879,37.1792,433470.0
2025-04-07 10:15:00,37.58,38.33,37.54,37.74,358769.0,37.1693,37.9111,37.1297,37.3275,358769.0
2025-04-07 10:20:00,37.69,37.73,36.41,36.49,504819.0,37.2781,37.3177,36.0121,36.0912,504819.0
2025-04-07 10:25:00,36.51,36.81,36.21,36.25,222879.0,36.111,36.4077,35.8143,35.8538,222879.0
2025-04-07 10:30:00,36.27,36.83,36.17,36.36,293020.0,35.8736,36.4275,35.7747,35.9626,293020.0
2025-04-07 10:35:00,36.35,36.44,35.99,36.03,222030.0,35.9527,36.0417,35.5967,35.6362,222030.0
2025-04-07 10:40:00,35.96,36.53,35.96,36.48,281687.0,35.567,36.1308,35.567,36.0813,281687.0
2025-04-07 10:45:00,36.49,36.72,36.42,36.67,304211.0,36.0912,36.3187,36.022,36.2692,304211.0
2025-04-07 10:50:00,36.68,37.36,36.62,37.31,242201.0,36.2791,36.9517,36.2198,36.9022,242201.0
2025-04-07 10:55:00,37.32,37.33,37.05,37.05,253539.0,36.9121,36.922,36.6451,36.6451,253539.0
2025-04-07 11:00:00,37.05,37.43,36.95,37.3,239531.0,36.6451,37.0209,36.5462,36.8923,239531.0
2025-04-07 11:05:00,37.26,37.26,36.71,36.74,185498.0,36.8528,36.8528,36.3088,36.3385,185498.0
2025-04-07 11:10:00,36.73,36.86,36.13,36.19,299718.0,36.3286,36.4572,35.7351,35.7945,299718.0
2025-04-07 11:15:00,36.22,36.47,35.89,36.36,393755.0,35.8242,36.0714,35.4978,35.9626,393755.0
2025-04-07 11:20:00,36.36,36.6,36.06,36.06,160486.0,35.9626,36.2,35.6659,35.6659,160486.0
2025-04-07 11:25:00,36.07,36.21,36.02,36.04,163667.0,35.6758,35.8143,35.6263,35.6461,163667.0
2025-04-07 11:30:00,36.05,36.31,36.04,36.26,160861.0,35.656,35.9132,35.6461,35.8637,160861.0
2025-04-07 11:35:00,36.29,36.64,36.29,36.48,160405.0,35.8934,36.2396,35.8934,36.0813,160405.0
2025-04-07 11:40:00,36.47,37.0,36.45,36.95,150283.0,36.0714,36.5956,36.0516,36.5462,150283.0
2025-04-07 11:45:00,36.95,36.97,36.68,36.83,179852.0,36.5462,36.566,36.2791,36.4275,179852.0
2025-04-07 11:50:00,36.83,36.96,36.5,36.51,113938.0,36.4275,36.5561,36.1011,36.111,113938.0
2025-04-07 11:55:00,36.54,36.66,36.48,36.49,170539.0,36.1407,36.2593,36.0813,36.0912,170539.0
2025-04-07 12:00:00,36.48,36.56,36.33,36.41,116875.0,36.0813,36.1604,35.933,36.0121,116875.0
2025-04-07 12:05:00,36.42,36.43,36.21,36.32,178169.0,36.022,36.0319,35.8143,35.9231,178169.0
2025-04-07 12:10:00,36.32,36.44,36.19,36.33,104562.0,35.9231,36.0417,35.7945,35.933,104562.0
2025-04-07 12:15:00,36.33,36.38,36.12,36.32,66455.0,35.933,35.9824,35.7252,35.9231,66455.0
2025-04-07 12:20:00,36.31,36.33,36.12,36.25,53795.0,35.9132,35.933,35.7252,35.8538,53795.0
2025-04-07 12:25:00,36.25,36.55,36.25,36.45,75256.0,35.8538,36.1505,35.8538,36.0516,75256.0
2025-04-07 12:30:00,36.44,36.63,36.4,36.61,64012.0,36.0417,36.2297,36.0022,36.2099,64012.0
2025-04-07 12:35:00,36.62,36.62,36.45,36.52,106661.0,36.2198,36.2198,36.0516,36.1209,106661.0
2025-04-07 12:40:00,36.49,36.57,36.21,36.31,121290.0,36.0912,36.1703,35.8143,35.9132,121290.0
2025-04-07 12:45:00,36.28,36.28,36.1,36.15,101773.0,35.8835,35.8835,35.7055,35.7549,101773.0
2025-04-07 12:50:00,36.16,36.3,36.09,36.27,132257.0,35.7648,35.9033,35.6956,35.8736,132257.0
2025-04-07 12:55:00,36.27,36.31,36.03,36.14,120286.0,35.8736,35.9132,35.6362,35.745,120286.0
2025-04-07 13:00:00,36.12,36.85,36.12,36.25,255373.0,35.7252,36.4473,35.7252,35.8538,255373.0
2025-04-07 13:05:00,36.27,36.36,36.18,36.33,77974.0,35.8736,35.9626,35.7846,35.933,77974.0
2025-04-07 13:10:00,36.31,36.62,36.19,36.6,120147.0,35.9132,36.2198,35.7945,36.2,120147.0
2025-04-07 13:15:00,36.59,36.72,36.52,36.65,168916.0,36.1901,36.3187,36.1209,36.2495,168916.0
2025-04-07 13:20:00,36.66,36.72,36.46,36.6,165222.0,36.2593,36.3187,36.0615,36.2,165222.0
2025-04-07 13:25:00,36.61,36.8,36.52,36.79,153219.0,36.2099,36.3978,36.1209,36.3879,153219.0
2025-04-07 13:30:00,36.79,36.81,36.46,36.61,178343.0,36.3879,36.4077,36.0615,36.2099,178343.0
2025-04-07 13:35:00,36.61,36.82,36.53,36.76,148250.0,36.2099,36.4176,36.1308,36.3583,148250.0
2025-04-07 13:40:00,36.77,36.95,36.62,36.94,144441.0,36.3681,36.5462,36.2198,36.5363,144441.0
2025-04-07 13:45:00,36.94,37.16,36.75,36.98,313359.0,36.5363,36.7539,36.3484,36.5758,313359.0
2025-04-07 13:50:00,36.99,37.04,36.81,36.93,204212.0,36.5857,36.6352,36.4077,36.5264,204212.0
2025-04-07 13:55:00,36.93,37.1,36.8,37.07,160279.0,36.5264,36.6945,36.3978,36.6649,160279.0
2025-04-07 14:00:00,37.08,37.21,36.91,36.98,186838.0,36.6748,36.8033,36.5066,36.5758,186838.0
2025-04-07 14:05:00,36.98,37.0,36.79,36.87,196888.0,36.5758,36.5956,36.3879,36.467,196888.0
2025-04-07 14:10:00,36.86,37.02,36.75,36.84,121425.0,36.4572,36.6154,36.3484,36.4374,121425.0
2025-04-07 14:15:00,36.82,37.11,36.8,37.1,174988.0,36.4176,36.7044,36.3978,36.6945,174988.0
2025-04-07 14:20:00,37.1,37.19,36.96,37.06,115559.0,36.6945,36.7836,36.5561,36.655,115559.0
2025-04-07 14:25:00,37.03,37.05,36.63,36.66,95223.0,36.6253,36.6451,36.2297,36.2593,95223.0
2025-04-07 14:30:00,36.67,36.79,36.65,36.75,197233.0,36.2692,36.3879,36.2495,36.3484,197233.0
2025-04-07 14:35:00,36.73,36.95,36.7,36.9,92408.0,36.3286,36.5462,36.2989,36.4967,92408.0
2025-04-07 14:40:00,36.91,36.99,36.79,36.84,126154.0,36.5066,36.5857,36.3879,36.4374,126154.0
2025-04-07 14:45:00,36.85,36.91,36.68,36.77,109987.0,36.4473,36.5066,36.2791,36.3681,109987.0
2025-04-07 14:50:00,36.75,36.8,36.52,36.54,86661.0,36.3484,36.3978,36.1209,36.1407,86661.0
2025-04-07 14:55:00,36.53,36.59,36.44,36.52,97009.0,36.1308,36.1901,36.0417,36.1209,97009.0
2025-04-07 15:00:00,36.52,36.86,36.52,36.71,254225.0,36.1209,36.4572,36.1209,36.3088,254225.0
2025-04-07 15:05:00,36.71,36.75,36.56,36.59,96147.0,36.3088,36.3484,36.1604,36.1901,96147.0
2025-04-07 15:10:00,36.58,36.69,36.52,36.65,118448.0,36.1802,36.289,36.1209,36.2495,118448.0
2025-04-07 15:15:00,36.64,36.88,36.52,36.81,188959.0,36.2396,36.4769,36.1209,36.4077,188959.0
2025-04-07 15:20:00,36.8,36.83,36.58,36.62,214429.0,36.3978,36.4275,36.1802,36.2198,214429.0
2025-04-07 15:25:00,36.63,36.67,36.43,36.44,153424.0,36.2297,36.2692,36.0319,36.0417,153424.0
2025-04-07 15:30:00,36.44,36.89,36.44,36.78,192930.0,36.0417,36.4868,36.0417,36.378,192930.0
2025-04-07 15:35:00,36.79,36.91,36.73,36.76,268472.0,36.3879,36.5066,36.3286,36.3583,268472.0
2025-04-07 15:40:00,36.77,36.78,36.46,36.49,150535.0,36.3681,36.378,36.0615,36.0912,150535.0
2025-04-07 15:45:00,36.49,36.59,36.44,36.56,256506.0,36.0912,36.1901,36.0417,36.1604,256506.0
2025-04-07 15:50:00,36.54,36.75,36.47,36.73,224085.0,36.1407,36.3484,36.0714,36.3286,224085.0
2025-04-07 15:55:00,36.73,36.83,36.7,36.79,693893.0,36.3286,36.4275,36.2989,36.3879,693893.0
2025-04-08 09:30:00,37.94,38.28,37.92,38.09,261568.0,37.5254,37.8616,37.5056,37.6737,261568.0
2025-04-08 09:35:00,38.1,38.11,37.88,38.06,151633.0,37.6836,37.6935,37.466,37.644,151633.0
2025-04-08 09:40:00,38.07,38.35,38.01,38.27,196721.0,37.6539,37.9309,37.5946,37.8517,196721.0
2025-04-08 09:45:00,38.29,38.36,38.1,38.2,105491.0,37.8715,37.9408,37.6836,37.7825,105491.0
2025-04-08 09:50:00,38.22,38.39,38.06,38.28,103502.0,37.8023,37.9704,37.644,37.8616,103502.0
2025-04-08 09:55:00,38.29,38.61,38.25,38.49,107925.0,37.8715,38.188,37.832,38.0693,107925.0
2025-04-08 10:00:00,38.48,38.59,38.37,38.48,141820.0,38.0595,38.1683,37.9507,38.0595,141820.0
2025-04-08 10:05:00,38.49,38.58,38.29,38.41,122098.0,38.0693,38.1584,37.8715,37.9902,122098.0
2025-04-08 10:10:00,38.43,38.5,38.32,38.47,98872.0,38.01,38.0792,37.9012,38.0496,98872.0
2025-04-08 10:15:00,38.47,38.6,38.33,38.34,130102.0,38.0496,38.1781,37.9111,37.921,130102.0
2025-04-08 10:20:00,38.35,38.44,38.19,38.21,123684.0,37.9309,38.0199,37.7726,37.7924,123684.0
2025-04-08 10:25:00,38.22,38.46,38.2,38.39,136591.0,37.8023,38.0397,37.7825,37.9704,136591.0
2025-04-08 10:30:00,38.39,38.47,38.25,38.38,82992.0,37.9704,38.0496,37.832,37.9605,82992.0
2025-04-08 10:35:00,38.38,38.4,38.17,38.25,95079.0,37.9605,37.9803,37.7528,37.832,95079.0
2025-04-08 10:40:00,38.25,38.29,38.11,38.13,79577.0,37.832,37.8715,37.6935,37.7133,79577.0
2025-04-08 10:45:00,38.12,38.22,38.0,38.05,144511.0,37.7034,37.8023,37.5847,37.6342,144511.0
2025-04-08 10:50:00,38.05,38.05,37.88,37.89,101543.0,37.6342,37.6342,37.466,37.4759,101543.0
2025-04-08 10:55:00,37.89,37.91,37.78,37.79,139446.0,37.4759,37.4957,37.3671,37.377,139446.0
2025-04-08 11:00:00,37.79,37.9,37.76,37.88,133797.0,37.377,37.4858,37.3473,37.466,133797.0
2025-04-08 11:05:00,37.88,37.9,37.76,37.85,123987.0,37.466,37.4858,37.3473,37.4363,123987.0
2025-04-08 11:10:00,37.85,37.86,37.59,37.63,60882.0,37.4363,37.4462,37.1792,37.2187,60882.0
2025-04-08 11:15:00,37.63,37.63,37.45,37.59,86887.0,37.2187,37.2187,37.0407,37.1792,86887.0
2025-04-08 11:20:00,37.59,37.71,37.44,37.48,164648.0,37.1792,37.2979,37.0308,37.0704,164648.0
2025-04-08 11:25:00,37.47,37.54,37.42,37.44,74474.0,37.0605,37.1297,37.011,37.0308,74474.0
2025-04-08 11:30:00,37.43,37.62,37.42,37.57,80259.0,37.0209,37.2089,37.011,37.1594,80259.0
2025-04-08 11:35:00,37.57,37.8,37.54,37.75,142738.0,37.1594,37.3869,37.1297,37.3374,142738.0
2025-04-08 11:40:00,37.75,37.84,37.71,37.8,95288.0,37.3374,37.4264,37.2979,37.3869,95288.0
2025-04-08 11:45:00,37.8,37.88,37.67,37.69,50970.0,37.3869,37.466,37.2583,37.2781,50970.0
2025-04-08 11:50:00,37.7,37.84,37.66,37.83,103628.0,37.288,37.4264,37.2484,37.4166,103628.0
2025-04-08 11:55:00,37.83,37.96,37.79,37.91,71876.0,37.4166,37.5451,37.377,37.4957,71876.0
2025-04-08 12:00:00,37.91,37.97,37.83,37.88,121878.0,37.4957,37.555,37.4166,37.466,121878.0
2025-04-08 12:05:00,37.88,37.95,37.73,37.73,163605.0,37.466,37.5352,37.3177,37.3177,163605.0
2025-04-08 12:10:00,37.73,37.83,37.67,37.68,67259.0,37.3177,37.4166,37.2583,37.2682,67259.0
2025-04-08 12:15:00,37.67,37.68,37.53,37.57,88098.0,37.2583,37.2682,37.1198,37.1594,88098.0
2025-04-08 12:20:00,37.57,37.62,37.47,37.56,92188.0,37.1594,37.2089,37.0605,37.1495,92188.0
2025-04-08 12:25:00,37.55,37.64,37.53,37.61,74994.0,37.1396,37.2286,37.1198,37.199,74994.0
2025-04-08 12:30:00,37.62,37.69,37.41,37.52,260601.0,37.2089,37.2781,37.0011,37.1099,260601.0
2025-04-08 12:35:00,37.52,37.58,37.25,37.29,89915.0,37.1099,37.1693,36.8429,36.8825,89915.0
2025-04-08 12:40:00,37.28,37.34,37.13,37.21,133734.0,36.8726,36.9319,36.7242,36.8033,133734.0
2025-04-08 12:45:00,37.21,37.51,37.19,37.36,362463.0,36.8033,37.1001,36.7836,36.9517,362463.0
2025-04-08 12:50:00,37.38,37.42,37.23,37.27,128955.0,36.9715,37.011,36.8231,36.8627,128955.0
2025-04-08 12:55:00,37.27,37.39,37.12,37.13,160277.0,36.8627,36.9814,36.7143,36.7242,160277.0
2025-04-08 13:00:00,37.13,37.2,37.03,37.17,158815.0,36.7242,36.7934,36.6253,36.7638,158815.0
2025-04-08 13:05:00,37.16,37.22,36.85,36.88,104932.0,36.7539,36.8132,36.4473,36.4769,104932.0
2025-04-08 13:10:00,36.88,37.0,36.73,36.92,168558.0,36.4769,36.5956,36.3286,36.5165,168558.0
2025-04-08 13:15:00,36.91,37.13,36.91,36.92,193685.0,36.5066,36.7242,36.5066,36.5165,193685.0
2025-04-08 13:20:00,36.91,36.93,36.72,36.88,262869.0,36.5066,36.5264,36.3187,36.4769,262869.0
2025-04-08 13:25:00,36.89,36.94,36.74,36.8,169144.0,36.4868,36.5363,36.3385,36.3978,169144.0
2025-04-08 13:30:00,36.8,36.96,36.78,36.83,95597.0,36.3978,36.5561,36.378,36.4275,95597.0
2025-04-08 13:35:00,36.84,37.2,36.81,37.06,386906.0,36.4374,36.7934,36.4077,36.655,386906.0
2025-04-08 13:40:00,37.05,37.36,37.03,37.26,127555.0,36.6451,36.9517,36.6253,36.8528,127555.0
2025-04-08 13:45:00,37.26,37.26,37.01,37.03,131031.0,36.8528,36.8528,36.6055,36.6253,131031.0
2025-04-08 13:50:00,37.02,37.12,36.97,36.98,133475.0,36.6154,36.7143,36.566,36.5758,133475.0
2025-04-08 13:55:00,36.99,37.21,36.98,37.19,106837.0,36.5857,36.8033,36.5758,36.7836,106837.0
2025-04-08 14:00:00,37.19,37.28,37.11,37.18,133727.0,36.7836,36.8726,36.7044,36.7737,133727.0
2025-04-08 14:05:00,37.17,37.18,37.01,37.08,87677.0,36.7638,36.7737,36.6055,36.6748,87677.0
2025-04-08 14:10:00,37.08,37.12,36.97,36.98,67855.0,36.6748,36.7143,36.566,36.5758,67855.0
2025-04-08 14:15:00,36.98,37.18,36.96,37.15,85125.0,36.5758,36.7737,36.5561,36.744,85125.0
2025-04-08 14:20:00,37.16,37.17,37.0,37.07,83928.0,36.7539,36.7638,36.5956,36.6649,83928.0
2025-04-08 14:25:00,37.06,37.06,36.73,36.76,106335.0,36.655,36.655,36.3286,36.3583,106335.0
2025-04-08 14:30:00,36.76,37.39,36.76,37.08,539169.0,36.3583,36.9814,36.3583,36.6748,539169.0
2025-04-08 14:35:00,37.09,37.1,36.86,36.86,365111.0,36.6846,36.6945,36.4572,36.4572,365111.0
2025-04-08 14:40:00,36.87,36.88,36.75,36.8,95605.0,36.467,36.4769,36.3484,36.3978,95605.0
2025-04-08 14:45:00,36.81,36.95,36.76,36.91,201861.0,36.4077,36.5462,36.3583,36.5066,201861.0
2025-04-08 14:50:00,36.91,36.94,36.78,36.8,123771.0,36.5066,36.5363,36.378,36.3978,123771.0
2025-04-08 14:55:00,36.8,36.82,36.68,36.7,108662.0,36.3978,36.4176,36.2791,36.2989,108662.0
2025-04-08 15:00:00,36.7,36.74,36.66,36.69,103053.0,36.2989,36.3385,36.2593,36.289,103053.0
2025-04-08 15:05:00,36.68,36.7,36.43,36.45,151808.0,36.2791,36.2989,36.0319,36.0516,151808.0
2025-04-08 15:10:00,36.44,36.5,36.26,36.3,182171.0,36.0417,36.1011,35.8637,35.9033,182171.0
2025-04-08 15:15:00,36.3,36.34,36.17,36.21,263831.0,35.9033,35.9428,35.7747,35.8143,263831.0
2025-04-08 15:20:00,36.2,36.35,36.15,36.29,356578.0,35.8044,35.9527,35.7549,35.8934,356578.0
2025-04-08 15:25:00,36.3,36.47,36.29,36.34,175233.0,35.9033,36.0714,35.8934,35.9428,175233.0
2025-04-08 15:30:00,36.34,36.39,36.21,36.24,202818.0,35.9428,35.9923,35.8143,35.8439,202818.0
2025-04-08 15:35:00,36.23,36.24,35.88,35.91,232547.0,35.834,35.8439,35.4879,35.5175,232547.0
2025-04-08 15:40:00,35.91,36.14,35.85,35.87,264517.0,35.5175,35.745,35.4582,35.478,264517.0
2025-04-08 15:45:00,35.87,35.95,35.72,35.73,329044.0,35.478,35.5571,35.3296,35.3395,329044.0
2025-04-08 15:50:00,35.74,36.24,35.73,36.21,550661.0,35.3494,35.8439,35.3395,35.8143,550661.0
2025-04-08 15:55:00,36.2,36.47,36.1,36.37,974942.0,35.8044,36.0714,35.7055,35.9725,974942.0
2025-04-09 09:30:00,35.82,36.17,35.69,35.98,334332.0,35.4285,35.7747,35.2999,35.5868,334332.0
2025-04-09 09:35:00,35.98,36.27,35.76,36.27,281272.0,35.5868,35.8736,35.3692,35.8736,281272.0
2025-04-09 09:40:00,36.27,36.52,36.03,36.07,235225.0,35.8736,36.1209,35.6362,35.6758,235225.0
2025-04-09 09:45:00,36.07,36.1,35.82,36.04,130109.0,35.6758,35.7055,35.4285,35.6461,130109.0
2025-04-09 09:50:00,36.03,36.21,35.95,36.14,90261.0,35.6362,35.8143,35.5571,35.745,90261.0
2025-04-09 09:55:00,36.14,36.4,36.14,36.25,238738.0,35.745,36.0022,35.745,35.8538,238738.0
2025-04-09 10:00:00,36.24,36.56,36.21,36.39,184307.0,35.8439,36.1604,35.8143,35.9923,184307.0
2025-04-09 10:05:00,36.39,36.39,36.0,36.01,137907.0,35.9923,35.9923,35.6066,35.6164,137907.0
2025-04-09 10:10:00,36.01,36.19,35.85,35.89,137336.0,35.6164,35.7945,35.4582,35.4978,137336.0
2025-04-09 10:15:00,35.9,36.07,35.88,36.03,190223.0,35.5077,35.6758,35.4879,35.6362,190223.0
2025-04-09 10:20:00,36.04,36.2,35.89,36.09,137112.0,35.6461,35.8044,35.4978,35.6956,137112.0
2025-04-09 10:25:00,36.09,36.09,35.86,36.02,120916.0,35.6956,35.6956,35.4681,35.6263,120916.0
2025-04-09 10:30:00,36.02,36.23,35.95,36.18,189216.0,35.6263,35.834,35.5571,35.7846,189216.0
2025-04-09 10:35:00,36.18,36.23,36.03,36.07,141880.0,35.7846,35.834,35.6362,35.6758,141880.0
2025-04-09 10:40:00,36.06,36.06,35.8,35.82,98189.0,35.6659,35.6659,35.4087,35.4285,98189.0
2025-04-09 10:45:00,35.82,36.07,35.77,35.8,103623.0,35.4285,35.6758,35.3791,35.4087,103623.0
2025-04-09 10:50:00,35.79,35.83,35.53,35.58,211736.0,35.3989,35.4384,35.1417,35.1911,211736.0
2025-04-09 10:55:00,35.59,35.67,35.53,35.53,415401.0,35.201,35.2802,35.1417,35.1417,415401.0
2025-04-09 11:00:00,35.52,35.74,35.51,35.74,145931.0,35.1318,35.3494,35.1219,35.3494,145931.0
2025-04-09 11:05:00,35.73,35.91,35.69,35.79,102776.0,35.3395,35.5175,35.2999,35.3989,102776.0
2025-04-09 11:10:00,35.79,35.9,35.76,35.8,75318.0,35.3989,35.5077,35.3692,35.4087,75318.0
2025-04-09 11:15:00,35.81,36.0,35.8,35.94,106918.0,35.4186,35.6066,35.4087,35.5472,106918.0
2025-04-09 11:20:00,35.95,36.02,35.85,35.95,217772.0,35.5571,35.6263,35.4582,35.5571,217772.0
2025-04-09 11:25:00,35.93,35.95,35.8,35.85,85596.0,35.5373,35.5571,35.4087,35.4582,85596.0
2025-04-09 11:30:00,35.85,35.98,35.76,35.8,89780.0,35.4582,35.5868,35.3692,35.4087,89780.0
2025-04-09 11:35:00,35.8,35.83,35.62,35.63,118166.0,35.4087,35.4384,35.2307,35.2406,118166.0
2025-04-09 11:40:00,35.62,35.67,35.49,35.52,111706.0,35.2307,35.2802,35.1021,35.1318,111706.0
2025-04-09 11:45:00,35.53,35.8,35.52,35.72,148476.0,35.1417,35.4087,35.1318,35.3296,148476.0
2025-04-09 11:50:00,35.73,35.88,35.7,35.8,257164.0,35.3395,35.4879,35.3098,35.4087,257164.0
2025-04-09 11:55:00,35.8,35.8,35.6,35.67,130052.0,35.4087,35.4087,35.2109,35.2802,130052.0
2025-04-09 12:00:00,35.67,35.7,35.51,35.58,97228.0,35.2802,35.3098,35.1219,35.1911,97228.0
2025-04-09 12:05:00,35.59,35.77,35.55,35.73,96887.0,35.201,35.3791,35.1615,35.3395,96887.0
2025-04-09 12:10:00,35.74,35.91,35.7,35.85,87097.0,35.3494,35.5175,35.3098,35.4582,87097.0
2025-04-09 12:15:00,35.86,35.91,35.81,35.87,113775.0,35.4681,35.5175,35.4186,35.478,113775.0
2025-04-09 12:20:00,35.87,35.88,35.79,35.81,100597.0,35.478,35.4879,35.3989,35.4186,100597.0
2025-04-09 12:25:00,35.8,35.9,35.75,35.76,65685.0,35.4087,35.5077,35.3593,35.3692,65685.0
2025-04-09 12:30:00,35.74,35.82,35.71,35.8,46734.0,35.3494,35.4285,35.3197,35.4087,46734.0
2025-04-09 12:35:00,35.81,35.9,35.71,35.8,50910.0,35.4186,35.5077,35.3197,35.4087,50910.0
2025-04-09 12:40:00,35.79,35.82,35.7,35.74,45008.0,35.3989,35.4285,35.3098,35.3494,45008.0
2025-04-09 12:45:00,35.74,35.78,35.67,35.77,67841.0,35.3494,35.389,35.2802,35.3791,67841.0
2025-04-09 12:50:00,35.78,35.86,35.67,35.85,81337.0,35.389,35.4681,35.2802,35.4582,81337.0
2025-04-09 12:55:00,35.86,35.95,35.76,35.8,79053.0,35.4681,35.5571,35.3692,35.4087,79053.0
2025-04-09 13:00:00,35.8,36.28,35.78,36.25,236558.0,35.4087,35.8835,35.389,35.8538,236558.0
2025-04-09 13:05:00,36.25,36.27,35.87,35.9,196331.0,35.8538,35.8736,35.478,35.5077,196331.0
2025-04-09 13:10:00,35.91,35.91,35.75,35.88,206233.0,35.5175,35.5175,35.3593,35.4879,206233.0
2025-04-09 13:15:00,35.89,36.91,35.53,36.79,566232.0,35.4978,36.5066,35.1417,36.3879,566232.0
2025-04-09 13:20:00,36.76,37.92,36.52,37.91,579386.0,36.3583,37.5056,36.1209,37.4957,579386.0
2025-04-09 13:25:00,37.89,38.79,37.8,37.87,366793.0,37.4759,38.3661,37.3869,37.4561,366793.0
2025-04-09 13:30:00,37.87,38.62,37.75,38.6,380876.0,37.4561,38.1979,37.3374,38.1781,380876.0
2025-04-09 13:35:00,38.6,39.0,38.4,38.43,235013.0,38.1781,38.5738,37.9803,38.01,235013.0
2025-04-09 13:40:00,38.43,38.56,38.21,38.48,285135.0,38.01,38.1386,37.7924,38.0595,285135.0
2025-04-09 13:45:00,38.49,39.0,38.39,38.78,275835.0,38.0693,38.5738,37.9704,38.3562,275835.0
2025-04-09 13:50:00,38.79,38.89,38.56,38.74,203161.0,38.3661,38.465,38.1386,38.3166,203161.0
2025-04-09 13:55:00,38.75,39.24,38.6,39.13,220603.0,38.3265,38.8111,38.1781,38.7023,220603.0
2025-04-09 14:00:00,39.13,39.64,39.12,39.47,328059.0,38.7023,39.2068,38.6925,39.0386,328059.0
2025-04-09 14:05:00,39.46,39.49,38.88,39.15,325553.0,39.0287,39.0584,38.4551,38.7221,325553.0
2025-04-09 14:10:00,39.14,39.56,39.08,39.34,317888.0,38.7122,39.1277,38.6529,38.9101,317888.0
2025-04-09 14:15:00,39.36,39.8,39.29,39.52,286738.0,38.9298,39.365,38.8606,39.0881,286738.0
2025-04-09 14:20:00,39.52,39.63,39.28,39.59,228731.0,39.0881,39.1969,38.8507,39.1573,228731.0
2025-04-09 14:25:00,39.57,39.8,39.52,39.66,204573.0,39.1375,39.365,39.0881,39.2266,204573.0
2025-04-09 14:30:00,39.65,39.85,39.47,39.58,239247.0,39.2167,39.4145,39.0386,39.1474,239247.0
2025-04-09 14:35:00,39.55,39.77,39.49,39.67,211710.0,39.1178,39.3354,39.0584,39.2364,211710.0
2025-04-09 14:40:00,39.68,39.74,39.3,39.39,190711.0,39.2463,39.3057,38.8705,38.9595,190711.0
2025-04-09 14:45:00,39.4,39.52,39.2,39.42,189971.0,38.9694,39.0881,38.7716,38.9892,189971.0
2025-04-09 14:50:00,39.44,39.51,39.09,39.15,182311.0,39.009,39.0782,38.6628,38.7221,182311.0
2025-04-09 14:55:00,39.14,39.24,38.77,38.83,229839.0,38.7122,38.8111,38.3463,38.4056,229839.0
2025-04-09 15:00:00,38.83,39.16,38.73,39.14,168152.0,38.4056,38.732,38.3067,38.7122,168152.0
2025-04-09 15:05:00,39.12,39.18,38.85,38.94,115741.0,38.6925,38.7518,38.4254,38.5144,115741.0
2025-04-09 15:10:00,38.94,39.25,38.94,39.22,114894.0,38.5144,38.821,38.5144,38.7914,114894.0
2025-04-09 15:15:00,39.22,39.25,39.02,39.21,131504.0,38.7914,38.821,38.5936,38.7815,131504.0
2025-04-09 15:20:00,39.21,39.36,39.12,39.21,125821.0,38.7815,38.9298,38.6925,38.7815,125821.0
2025-04-09 15:25:00,39.21,39.39,39.15,39.33,152439.0,38.7815,38.9595,38.7221,38.9002,152439.0
2025-04-09 15:30:00,39.33,39.56,39.25,39.37,232601.0,38.9002,39.1277,38.821,38.9397,232601.0
2025-04-09 15:35:00,39.37,39.38,39.1,39.21,232578.0,38.9397,38.9496,38.6727,38.7815,232578.0
2025-04-09 15:40:00,39.2,39.35,39.19,39.28,213864.0,38.7716,38.9199,38.7617,38.8507,213864.0
2025-04-09 15:45:00,39.29,39.31,39.06,39.27,239341.0,38.8606,38.8804,38.6331,38.8408,239341.0
2025-04-09 15:50:00,39.28,39.59,39.23,39.31,454697.0,38.8507,39.1573,38.8013,38.8804,454697.0
2025-04-09 15:55:00,39.29,39.38,39.15,39.29,1158343.0,38.8606,38.9496,38.7221,38.8606,1158343.0
2025-04-10 09:30:00,38.46,38.48,38.04,38.21,208777.0,38.0397,38.0595,37.6243,37.7924,208777.0
2025-04-10 09:35:00,38.22,38.28,37.87,38.01,109122.0,37.8023,37.8616,37.4561,37.5946,109122.0
2025-04-10 09:40:00,38.01,38.1,37.88,37.95,184552.0,37.5946,37.6836,37.466,37.5352,184552.0
2025-04-10 09:45:00,37.94,38.01,37.72,37.78,272037.0,37.5254,37.5946,37.3078,37.3671,272037.0
2025-04-10 09:50:00,37.77,37.92,37.67,37.7,396326.0,37.3572,37.5056,37.2583,37.288,396326.0
2025-04-10 09:55:00,37.7,37.77,37.56,37.56,135143.0,37.288,37.3572,37.1495,37.1495,135143.0
2025-04-10 10:00:00,37.56,37.69,37.49,37.64,148546.0,37.1495,37.2781,37.0803,37.2286,148546.0
2025-04-10 10:05:00,37.65,37.81,37.5,37.63,100417.0,37.2385,37.3968,37.0902,37.2187,100417.0
2025-04-10 10:10:00,37.61,37.63,37.44,37.56,99939.0,37.199,37.2187,37.0308,37.1495,99939.0
2025-04-10 10:15:00,37.58,37.74,37.57,37.65,86274.0,37.1693,37.3275,37.1594,37.2385,86274.0
2025-04-10 10:20:00,37.64,37.92,37.63,37.89,131778.0,37.2286,37.5056,37.2187,37.4759,131778.0
2025-04-10 10:25:00,37.91,37.98,37.71,37.71,98768.0,37.4957,37.5649,37.2979,37.2979,98768.0
2025-04-10 10:30:00,37.73,37.91,37.73,37.88,133135.0,37.3177,37.4957,37.3177,37.466,133135.0
2025-04-10 10:35:00,37.87,37.92,37.72,37.78,220089.0,37.4561,37.5056,37.3078,37.3671,220089.0
2025-04-10 10:40:00,37.77,37.88,37.68,37.76,69604.0,37.3572,37.466,37.2682,37.3473,69604.0
2025-04-10 10:45:00,37.77,37.8,37.64,37.7,65772.0,37.3572,37.3869,37.2286,37.288,65772.0
2025-04-10 10:50:00,37.69,37.79,37.64,37.72,85664.0,37.2781,37.377,37.2286,37.3078,85664.0
2025-04-10 10:55:00,37.73,37.78,37.6,37.66,96578.0,37.3177,37.3671,37.1891,37.2484,96578.0
2025-04-10 11:00:00,37.65,37.76,37.63,37.68,125659.0,37.2385,37.3473,37.2187,37.2682,125659.0
2025-04-10 11:05:00,37.68,37.91,37.65,37.87,78634.0,37.2682,37.4957,37.2385,37.4561,78634.0
2025-04-10 11:10:00,37.87,37.88,37.69,37.72,71273.0,37.4561,37.466,37.2781,37.3078,71273.0
2025-04-10 11:15:00,37.71,37.72,37.61,37.68,100576.0,37.2979,37.3078,37.199,37.2682,100576.0
2025-04-10 11:20:00,37.69,37.75,37.58,37.62,115460.0,37.2781,37.3374,37.1693,37.2089,115460.0
2025-04-10 11:25:00,37.61,37.68,37.54,37.56,107867.0,37.199,37.2682,37.1297,37.1495,107867.0
2025-04-10 11:30:00,37.56,37.6,37.43,37.5,171796.0,37.1495,37.1891,37.0209,37.0902,171796.0
2025-04-10 11:35:00,37.51,37.59,37.38,37.4,123625.0,37.1001,37.1792,36.9715,36.9913,123625.0
2025-04-10 11:40:00,37.4,37.58,37.4,37.44,108933.0,36.9913,37.1693,36.9913,37.0308,108933.0
2025-04-10 11:45:00,37.43,37.5,37.36,37.37,92750.0,37.0209,37.0902,36.9517,36.9616,92750.0
2025-04-10 11:50:00,37.37,37.41,37.22,37.41,85596.0,36.9616,37.0011,36.8132,37.0011,85596.0
2025-04-10 11:55:00,37.41,37.42,37.17,37.24,96608.0,37.0011,37.011,36.7638,36.833,96608.0
2025-04-10 12:00:00,37.23,37.41,37.02,37.02,122547.0,36.8231,37.0011,36.6154,36.6154,122547.0
2025-04-10 12:05:00,37.02,37.19,36.99,37.1,184495.0,36.6154,36.7836,36.5857,36.6945,184495.0
2025-04-10 12:10:00,37.09,37.18,36.95,36.98,169976.0,36.6846,36.7737,36.5462,36.5758,169976.0
2025-04-10 12:15:00,36.98,36.99,36.82,36.91,124322.0,36.5758,36.5857,36.4176,36.5066,124322.0
2025-04-10 12:20:00,36.91,36.92,36.6,36.75,138506.0,36.5066,36.5165,36.2,36.3484,138506.0
2025-04-10 12:25:00,36.76,36.77,36.39,36.52,150989.0,36.3583,36.3681,35.9923,36.1209,150989.0
2025-04-10 12:30:00,36.52,36.96,36.51,36.95,117752.0,36.1209,36.5561,36.111,36.5462,117752.0
2025-04-10 12:35:00,36.94,37.02,36.83,36.88,158286.0,36.5363,36.6154,36.4275,36.4769,158286.0
2025-04-10 12:40:00,36.89,36.92,36.7,36.86,113491.0,36.4868,36.5165,36.2989,36.4572,113491.0
2025-04-10 12:45:00,36.86,37.06,36.68,37.02,101521.0,36.4572,36.655,36.2791,36.6154,101521.0
2025-04-10 12:50:00,37.02,37.09,36.77,36.82,92265.0,36.6154,36.6846,36.3681,36.4176,92265.0
2025-04-10 12:55:00,36.82,36.93,36.77,36.9,75754.0,36.4176,36.5264,36.3681,36.4967,75754.0
2025-04-10 13:00:00,36.9,37.4,36.81,37.06,318923.0,36.4967,36.9913,36.4077,36.655,318923.0
2025-04-10 13:05:00,37.06,37.06,36.66,36.71,116651.0,36.655,36.655,36.2593,36.3088,116651.0
2025-04-10 13:10:00,36.71,36.72,36.36,36.5,108913.0,36.3088,36.3187,35.9626,36.1011,108913.0
2025-04-10 13:15:00,36.48,36.56,36.38,36.53,134191.0,36.0813,36.1604,35.9824,36.1308,134191.0
2025-04-10 13:20:00,36.54,36.63,36.37,36.58,112377.0,36.1407,36.2297,35.9725,36.1802,112377.0
2025-04-10 13:25:00,36.57,36.94,36.56,36.91,138578.0,36.1703,36.5363,36.1604,36.5066,138578.0
2025-04-10 13:30:00,36.91,36.99,36.81,36.83,219556.0,36.5066,36.5857,36.4077,36.4275,219556.0
2025-04-10 13:35:00,36.81,37.05,36.8,36.83,242760.0,36.4077,36.6451,36.3978,36.4275,242760.0
2025-04-10 13:40:00,36.8,37.17,36.79,37.15,284067.0,36.3978,36.7638,36.3879,36.744,284067.0
2025-04-10 13:45:00,37.14,37.29,37.01,37.07,475287.0,36.7341,36.8825,36.6055,36.6649,475287.0
2025-04-10 13:50:00,37.07,37.32,36.97,37.3,99548.0,36.6649,36.9121,36.566,36.8923,99548.0
2025-04-10 13:55:00,37.3,37.44,37.28,37.32,98962.0,36.8923,37.0308,36.8726,36.9121,98962.0
2025-04-10 14:00:00,37.31,37.66,37.28,37.59,123737.0,36.9022,37.2484,36.8726,37.1792,123737.0
2025-04-10 14:05:00,37.59,37.65,37.27,37.29,111807.0,37.1792,37.2385,36.8627,36.8825,111807.0
2025-04-10 14:10:00,37.3,37.35,37.07,37.12,126075.0,36.8923,36.9418,36.6649,36.7143,126075.0
2025-04-10 14:15:00,37.11,37.3,37.09,37.23,128847.0,36.7044,36.8923,36.6846,36.8231,128847.0
2025-04-10 14:20:00,37.23,37.59,37.22,37.49,109105.0,36.8231,37.1792,36.8132,37.0803,109105.0
2025-04-10 14:25:00,37.48,37.64,37.42,37.59,126640.0,37.0704,37.2286,37.011,37.1792,126640.0
2025-04-10 14:30:00,37.6,37.7,37.42,37.43,165445.0,37.1891,37.288,37.011,37.0209,165445.0
2025-04-10 14:35:00,37.43,37.5,37.34,37.44,157359.0,37.0209,37.0902,36.9319,37.0308,157359.0
2025-04-10 14:40:00,37.45,37.68,37.38,37.63,159422.0,37.0407,37.2682,36.9715,37.2187,159422.0
2025-04-10 14:45:00,37.63,37.63,37.3,37.4,264224.0,37.2187,37.2187,36.8923,36.9913,264224.0
2025-04-10 14:50:00,37.41,37.55,37.27,37.28,185499.0,37.0011,37.1396,36.8627,36.8726,185499.0
2025-04-10 14:55:00,37.28,37.47,37.21,37.37,186789.0,36.8726,37.0605,36.8033,36.9616,186789.0
2025-04-10 15:00:00,37.36,37.63,37.27,37.59,167760.0,36.9517,37.2187,36.8627,37.1792,167760.0
2025-04-10 15:05:00,37.59,37.64,37.27,37.29,187590.0,37.1792,37.2286,36.8627,36.8825,187590.0
2025-04-10 15:10:00,37.29,37.41,37.22,37.33,179227.0,36.8825,37.0011,36.8132,36.922,179227.0
2025-04-10 15:15:00,37.33,37.49,37.23,37.45,283937.0,36.922,37.0803,36.8231,37.0407,283937.0
2025-04-10 15:20:00,37.46,37.57,37.27,37.33,220765.0,37.0506,37.1594,36.8627,36.922,220765.0
2025-04-10 15:25:00,37.32,37.45,36.98,36.99,272673.0,36.9121,37.0407,36.5758,36.5857,272673.0
2025-04-10 15:30:00,36.98,37.22,36.98,37.09,345144.0,36.5758,36.8132,36.5758,36.6846,345144.0
2025-04-10 15:35:00,37.08,37.14,36.85,36.87,307405.0,36.6748,36.7341,36.4473,36.467,307405.0
2025-04-10 15:40:00,36.88,36.93,36.66,36.69,269677.0,36.4769,36.5264,36.2593,36.289,269677.0
2025-04-10 15:45:00,36.7,36.89,36.62,36.85,327079.0,36.2989,36.4868,36.2198,36.4473,327079.0
2025-04-10 15:50:00,36.84,37.3,36.79,37.22,766797.0,36.4374,36.8923,36.3879,36.8132,766797.0
2025-04-10 15:55:00,37.22,37.33,37.0,37.24,1369259.0,36.8132,36.922,36.5956,36.833,1369259.0
2025-04-11 09:30:00,37.0,37.12,36.54,36.76,292077.0,36.5956,36.7143,36.1407,36.3583,292077.0
2025-04-11 09:35:00,36.74,37.12,36.65,37.01,181078.0,36.3385,36.7143,36.2495,36.6055,181078.0
2025-04-11 09:40:00,37.02,37.13,36.81,37.09,129773.0,36.6154,36.7242,36.4077,36.6846,129773.0
2025-04-11 09:45:00,37.09,37.33,37.07,37.22,139321.0,36.6846,36.922,36.6649,36.8132,139321.0
2025-04-11 09:50:00,37.21,37.44,37.05,37.38,170772.0,36.8033,37.0308,36.6451,36.9715,170772.0
2025-04-11 09:55:00,37.37,37.48,37.19,37.21,146220.0,36.9616,37.0704,36.7836,36.8033,146220.0
2025-04-11 10:00:00,37.2,37.2,36.83,36.95,240813.0,36.7934,36.7934,36.4275,36.5462,240813.0
2025-04-11 10:05:00,36.95,37.27,36.91,37.11,135311.0,36.5462,36.8627,36.5066,36.7044,135311.0
2025-04-11 10:10:00,37.11,37.22,36.87,37.01,109499.0,36.7044,36.8132,36.467,36.6055,109499.0
2025-04-11 10:15:00,36.99,37.23,36.83,36.85,110702.0,36.5857,36.8231,36.4275,36.4473,110702.0
2025-04-11 10:20:00,36.85,36.87,36.62,36.7,113972.0,36.4473,36.467,36.2198,36.2989,113972.0
2025-04-11 10:25:00,36.69,36.76,36.56,36.61,111455.0,36.289,36.3583,36.1604,36.2099,111455.0
2025-04-11 10:30:00,36.61,36.97,36.56,36.96,195476.0,36.2099,36.566,36.1604,36.5561,195476.0
2025-04-11 10:35:00,36.95,37.06,36.86,37.02,126162.0,36.5462,36.655,36.4572,36.6154,126162.0
2025-04-11 10:40:00,37.03,37.12,36.93,37.09,109131.0,36.6253,36.7143,36.5264,36.6846,109131.0
2025-04-11 10:45:00,37.07,37.2,37.05,37.12,110954.0,36.6649,36.7934,36.6451,36.7143,110954.0
2025-04-11 10:50:00,37.1,37.1,36.93,36.99,98131.0,36.6945,36.6945,36.5264,36.5857,98131.0
2025-04-11 10:55:00,36.98,37.09,36.82,36.86,147242.0,36.5758,36.6846,36.4176,36.4572,147242.0
2025-04-11 11:00:00,36.86,37.34,36.83,36.93,273384.0,36.4572,36.9319,36.4275,36.5264,273384.0
2025-04-11 11:05:00,36.92,36.93,36.78,36.86,243551.0,36.5165,36.5264,36.378,36.4572,243551.0
2025-04-11 11:10:00,36.86,36.89,36.67,36.69,174678.0,36.4572,36.4868,36.2692,36.289,174678.0
2025-04-11 11:15:00,36.69,36.74,36.56,36.61,180063.0,36.289,36.3385,36.1604,36.2099,180063.0
2025-04-11 11:20:00,36.61,36.69,36.49,36.52,122628.0,36.2099,36.289,36.0912,36.1209,122628.0
2025-04-11 11:25:00,36.52,36.64,36.5,36.59,177425.0,36.1209,36.2396,36.1011,36.1901,177425.0
2025-04-11 11:30:00,36.59,36.63,36.48,36.53,121133.0,36.1901,36.2297,36.0813,36.1308,121133.0
2025-04-11 11:35:00,36.54,36.7,36.51,36.66,142967.0,36.1407,36.2989,36.111,36.2593,142967.0
2025-04-11 11:40:00,36.67,36.68,36.54,36.66,142626.0,36.2692,36.2791,36.1407,36.2593,142626.0
2025-04-11 11:45:00,36.66,36.77,36.61,36.72,119000.0,36.2593,36.3681,36.2099,36.3187,119000.0
2025-04-11 11:50:00,36.72,36.73,36.63,36.66,96426.0,36.3187,36.3286,36.2297,36.2593,96426.0
2025-04-11 11:55:00,36.66,36.79,36.66,36.79,101709.0,36.2593,36.3879,36.2593,36.3879,101709.0
2025-04-11 12:00:00,36.8,36.81,36.61,36.68,80924.0,36.3978,36.4077,36.2099,36.2791,80924.0
2025-04-11 12:05:00,36.68,36.81,36.64,36.66,106740.0,36.2791,36.4077,36.2396,36.2593,106740.0
2025-04-11 12:10:00,36.66,36.8,36.65,36.73,105510.0,36.2593,36.3978,36.2495,36.3286,105510.0
2025-04-11 12:15:00,36.73,36.85,36.7,36.84,91497.0,36.3286,36.4473,36.2989,36.4374,91497.0
2025-04-11 12:20:00,36.83,36.83,36.65,36.66,80907.0,36.4275,36.4275,36.2495,36.2593,80907.0
2025-04-11 12:25:00,36.66,36.74,36.58,36.72,135915.0,36.2593,36.3385,36.1802,36.3187,135915.0
2025-04-11 12:30:00,36.72,36.93,36.71,36.81,160737.0,36.3187,36.5264,36.3088,36.4077,160737.0
2025-04-11 12:35:00,36.8,37.0,36.8,36.91,150661.0,36.3978,36.5956,36.3978,36.5066,150661.0
2025-04-11 12:40:00,36.91,37.09,36.89,37.03,117957.0,36.5066,36.6846,36.4868,36.6253,117957.0
2025-04-11 12:45:00,37.04,37.16,36.97,37.16,218923.0,36.6352,36.7539,36.566,36.7539,218923.0
2025-04-11 12:50:00,37.16,37.17,37.03,37.07,121410.0,36.7539,36.7638,36.6253,36.6649,121410.0
2025-04-11 12:55:00,37.07,37.21,37.01,37.17,607580.0,36.6649,36.8033,36.6055,36.7638,607580.0
2025-04-11 13:00:00,37.18,37.29,37.11,37.23,285469.0,36.7737,36.8825,36.7044,36.8231,285469.0
2025-04-11 13:05:00,37.25,37.39,37.21,37.25,158814.0,36.8429,36.9814,36.8033,36.8429,158814.0
2025-04-11 13:10:00,37.25,37.31,37.18,37.27,155153.0,36.8429,36.9022,36.7737,36.8627,155153.0
2025-04-11 13:15:00,37.29,37.36,37.2,37.23,172538.0,36.8825,36.9517,36.7934,36.8231,172538.0
2025-04-11 13:20:00,37.23,37.42,37.17,37.18,177159.0,36.8231,37.011,36.7638,36.7737,177159.0
2025-04-11 13:25:00,37.18,37.2,37.08,37.16,284884.0,36.7737,36.7934,36.6748,36.7539,284884.0
2025-04-11 13:30:00,37.17,37.25,37.12,37.18,193766.0,36.7638,36.8429,36.7143,36.7737,193766.0
2025-04-11 13:35:00,37.19,37.5,37.15,37.48,261691.0,36.7836,37.0902,36.744,37.0704,261691.0
2025-04-11 13:40:00,37.48,37.84,37.41,37.78,237365.0,37.0704,37.4264,37.0011,37.3671,237365.0
2025-04-11 13:45:00,37.78,37.8,37.61,37.77,149023.0,37.3671,37.3869,37.199,37.3572,149023.0
2025-04-11 13:50:00,37.77,37.9,37.71,37.84,105189.0,37.3572,37.4858,37.2979,37.4264,105189.0
2025-04-11 13:55:00,37.84,37.84,37.68,37.74,89264.0,37.4264,37.4264,37.2682,37.3275,89264.0
2025-04-11 14:00:00,37.74,37.77,37.62,37.7,204322.0,37.3275,37.3572,37.2089,37.288,204322.0
2025-04-11 14:05:00,37.69,37.74,37.57,37.63,107082.0,37.2781,37.3275,37.1594,37.2187,107082.0
2025-04-11 14:10:00,37.63,37.68,37.56,37.62,97824.0,37.2187,37.2682,37.1495,37.2089,97824.0
2025-04-11 14:15:00,37.62,37.68,37.48,37.52,98221.0,37.2089,37.2682,37.0704,37.1099,98221.0
2025-04-11 14:20:00,37.52,37.56,37.39,37.47,123202.0,37.1099,37.1495,36.9814,37.0605,123202.0
2025-04-11 14:25:00,37.48,37.48,37.35,37.42,100999.0,37.0704,37.0704,36.9418,37.011,100999.0
2025-04-11 14:30:00,37.42,37.52,37.38,37.51,113649.0,37.011,37.1099,36.9715,37.1001,113649.0
2025-04-11 14:35:00,37.51,37.55,37.44,37.52,170793.0,37.1001,37.1396,37.0308,37.1099,170793.0
2025-04-11 14:40:00,37.52,37.57,37.47,37.55,92823.0,37.1099,37.1594,37.0605,37.1396,92823.0
2025-04-11 14:45:00,37.55,37.62,37.52,37.6,139078.0,37.1396,37.2089,37.1099,37.1891,139078.0
2025-04-11 14:50:00,37.61,37.62,37.42,37.55,106182.0,37.199,37.2089,37.011,37.1396,106182.0
2025-04-11 14:55:00,37.56,37.56,37.45,37.47,226626.0,37.1495,37.1495,37.0407,37.0605,226626.0
2025-04-11 15:00:00,37.47,37.69,37.45,37.64,91283.0,37.0605,37.2781,37.0407,37.2286,91283.0
2025-04-11 15:05:00,37.64,37.74,37.57,37.73,128010.0,37.2286,37.3275,37.1594,37.3177,128010.0
2025-04-11 15:10:00,37.73,37.79,37.7,37.77,100410.0,37.3177,37.377,37.288,37.3572,100410.0
2025-04-11 15:15:00,37.77,37.85,37.72,37.85,234039.0,37.3572,37.4363,37.3078,37.4363,234039.0
2025-04-11 15:20:00,37.85,37.95,37.77,37.88,252093.0,37.4363,37.5352,37.3572,37.466,252093.0
2025-04-11 15:25:00,37.89,37.97,37.86,37.9,283599.0,37.4759,37.555,37.4462,37.4858,283599.0
2025-04-11 15:30:00,37.9,37.95,37.84,37.89,258928.0,37.4858,37.5352,37.4264,37.4759,258928.0
2025-04-11 15:35:00,37.9,37.9,37.81,37.88,233942.0,37.4858,37.4858,37.3968,37.466,233942.0
2025-04-11 15:40:00,37.88,37.91,37.83,37.87,232447.0,37.466,37.4957,37.4166,37.4561,232447.0
2025-04-11 15:45:00,37.87,37.94,37.8,37.86,288733.0,37.4561,37.5254,37.3869,37.4462,288733.0
2025-04-11 15:50:00,37.86,37.9,37.78,37.82,425244.0,37.4462,37.4858,37.3671,37.4067,425244.0
2025-04-11 15:55:00,37.82,37.91,37.81,37.86,1162794.0,37.4067,37.4957,37.3968,37.4462,1162794.0
2025-04-14 09:30:00,38.51,38.57,38.28,38.55,245730.0,38.0891,38.1485,37.8616,38.1287,245730.0
2025-04-14 09:35:00,38.57,38.66,38.46,38.51,270014.0,38.1485,38.2375,38.0397,38.0891,270014.0
2025-04-14 09:40:00,38.53,38.63,38.44,38.6,178018.0,38.1089,38.2078,38.0199,38.1781,178018.0
2025-04-14 09:45:00,38.6,38.74,38.48,38.74,119657.0,38.1781,38.3166,38.0595,38.3166,119657.0
2025-04-14 09:50:00,38.73,38.74,38.53,38.66,122947.0,38.3067,38.3166,38.1089,38.2375,122947.0
2025-04-14 09:55:00,38.65,38.68,38.49,38.65,156635.0,38.2276,38.2573,38.0693,38.2276,156635.0
2025-04-14 10:00:00,38.66,38.72,38.57,38.65,224066.0,38.2375,38.2968,38.1485,38.2276,224066.0
2025-04-14 10:05:00,38.66,38.78,38.6,38.62,83543.0,38.2375,38.3562,38.1781,38.1979,83543.0
2025-04-14 10:10:00,38.62,38.64,38.52,38.54,72756.0,38.1979,38.2177,38.099,38.1188,72756.0
2025-04-14 10:15:00,38.55,38.59,38.43,38.52,188667.0,38.1287,38.1683,38.01,38.099,188667.0
2025-04-14 10:20:00,38.53,38.63,38.48,38.58,76194.0,38.1089,38.2078,38.0595,38.1584,76194.0
2025-04-14 10:25:00,38.58,38.59,38.44,38.48,139845.0,38.1584,38.1683,38.0199,38.0595,139845.0
2025-04-14 10:30:00,38.49,38.5,38.39,38.39,123484.0,38.0693,38.0792,37.9704,37.9704,123484.0
2025-04-14 10:35:00,38.39,38.53,38.36,38.48,79824.0,37.9704,38.1089,37.9408,38.0595,79824.0
2025-04-14 10:40:00,38.48,38.51,38.33,38.34,139921.0,38.0595,38.0891,37.9111,37.921,139921.0
2025-04-14 10:45:00,38.34,38.46,38.33,38.43,128217.0,37.921,38.0397,37.9111,38.01,128217.0
2025-04-14 10:50:00,38.44,38.55,38.43,38.52,93396.0,38.0199,38.1287,38.01,38.099,93396.0
2025-04-14 10:55:00,38.52,38.52,38.34,38.37,93199.0,38.099,38.099,37.921,37.9507,93199.0
2025-04-14 11:00:00,38.37,38.44,38.28,38.31,150922.0,37.9507,38.0199,37.8616,37.8913,150922.0
2025-04-14 11:05:00,38.31,38.38,38.26,38.29,144862.0,37.8913,37.9605,37.8419,37.8715,144862.0
2025-04-14 11:10:00,38.29,38.33,38.22,38.23,72904.0,37.8715,37.9111,37.8023,37.8122,72904.0
2025-04-14 11:15:00,38.24,38.26,38.17,38.24,104558.0,37.8221,37.8419,37.7528,37.8221,104558.0
2025-04-14 11:20:00,38.26,38.31,38.2,38.22,109389.0,37.8419,37.8913,37.7825,37.8023,109389.0
2025-04-14 11:25:00,38.22,38.24,38.0,38.01,113635.0,37.8023,37.8221,37.5847,37.5946,113635.0
2025-04-14 11:30:00,38.01,38.15,38.01,38.14,137547.0,37.5946,37.7331,37.5946,37.7232,137547.0
2025-04-14 11:35:00,38.15,38.18,37.96,37.98,66418.0,37.7331,37.7627,37.5451,37.5649,66418.0
2025-04-14 11:40:00,37.98,38.03,37.89,38.03,90148.0,37.5649,37.6144,37.4759,37.6144,90148.0
2025-04-14 11:45:00,38.04,38.04,37.84,37.88,174799.0,37.6243,37.6243,37.4264,37.466,174799.0
2025-04-14 11:50:00,37.88,37.88,37.77,37.87,99401.0,37.466,37.466,37.3572,37.4561,99401.0
2025-04-14 11:55:00,37.87,37.94,37.8,37.82,86296.0,37.4561,37.5254,37.3869,37.4067,86296.0
2025-04-14 12:00:00,37.82,37.95,37.78,37.92,62828.0,37.4067,37.5352,37.3671,37.5056,62828.0
2025-04-14 12:05:00,37.93,37.97,37.85,37.87,73346.0,37.5155,37.555,37.4363,37.4561,73346.0
2025-04-14 12:10:00,37.87,37.95,37.78,37.93,110288.0,37.4561,37.5352,37.3671,37.5155,110288.0
2025-04-14 12:15:00,37.93,38.06,37.91,38.03,104730.0,37.5155,37.644,37.4957,37.6144,104730.0
2025-04-14 12:20:00,38.03,38.09,37.98,38.07,122320.0,37.6144,37.6737,37.5649,37.6539,122320.0
2025-04-14 12:25:00,38.06,38.08,37.98,38.02,100670.0,37.644,37.6638,37.5649,37.6045,100670.0
2025-04-14 12:30:00,38.02,38.23,38.0,38.22,80693.0,37.6045,37.8122,37.5847,37.8023,80693.0
2025-04-14 12:35:00,38.22,38.24,38.13,38.16,89881.0,37.8023,37.8221,37.7133,37.743,89881.0
2025-04-14 12:40:00,38.15,38.21,38.09,38.18,114734.0,37.7331,37.7924,37.6737,37.7627,114734.0
2025-04-14 12:45:00,38.18,38.2,38.11,38.13,59478.0,37.7627,37.7825,37.6935,37.7133,59478.0
2025-04-14 12:50:00,38.11,38.13,38.0,38.12,90450.0,37.6935,37.7133,37.5847,37.7034,90450.0
2025-04-14 12:55:00,38.12,38.13,37.95,37.98,83224.0,37.7034,37.7133,37.5352,37.5649,83224.0
2025-04-14 13:00:00,37.98,38.48,37.97,38.2,353540.0,37.5649,38.0595,37.555,37.7825,353540.0
2025-04-14 13:05:00,38.21,38.25,38.12,38.23,69483.0,37.7924,37.832,37.7034,37.8122,69483.0
2025-04-14 13:10:00,38.22,38.26,38.17,38.21,65555.0,37.8023,37.8419,37.7528,37.7924,65555.0
2025-04-14 13:15:00,38.22,38.27,38.15,38.25,58668.0,37.8023,37.8517,37.7331,37.832,58668.0
2025-04-14 13:20:00,38.25,38.31,38.22,38.27,49187.0,37.832,37.8913,37.8023,37.8517,49187.0
2025-04-14 13:25:00,38.28,38.28,38.2,38.24,116504.0,37.8616,37.8616,37.7825,37.8221,116504.0
2025-04-14 13:30:00,38.23,38.35,38.17,38.28,114950.0,37.8122,37.9309,37.7528,37.8616,114950.0
2025-04-14 13:35:00,38.3,38.35,38.28,38.34,51203.0,37.8814,37.9309,37.8616,37.921,51203.0
2025-04-14 13:40:00,38.33,38.33,38.23,38.25,46749.0,37.9111,37.9111,37.8122,37.832,46749.0
2025-04-14 13:45:00,38.26,38.32,38.18,38.32,62331.0,37.8419,37.9012,37.7627,37.9012,62331.0
2025-04-14 13:50:00,38.32,38.47,38.29,38.42,143584.0,37.9012,38.0496,37.8715,38.0001,143584.0
2025-04-14 13:55:00,38.42,38.46,38.33,38.34,46183.0,38.0001,38.0397,37.9111,37.921,46183.0
2025-04-14 14:00:00,38.35,38.41,38.34,38.35,36899.0,37.9309,37.9902,37.921,37.9309,36899.0
2025-04-14 14:05:00,38.36,38.38,38.31,38.37,106595.0,37.9408,37.9605,37.8913,37.9507,106595.0
2025-04-14 14:10:00,38.36,38.39,38.28,38.35,92953.0,37.9408,37.9704,37.8616,37.9309,92953.0
2025-04-14 14:15:00,38.35,38.39,38.33,38.35,52905.0,37.9309,37.9704,37.9111,37.9309,52905.0
2025-04-14 14:20:00,38.36,38.42,38.35,38.41,45301.0,37.9408,38.0001,37.9309,37.9902,45301.0
2025-04-14 14:25:00,38.41,38.43,38.34,38.35,124554.0,37.9902,38.01,37.921,37.9309,124554.0
2025-04-14 14:30:00,38.35,38.38,38.31,38.37,114618.0,37.9309,37.9605,37.8913,37.9507,114618.0
2025-04-14 14:35:00,38.37,38.39,38.33,38.37,117577.0,37.9507,37.9704,37.9111,37.9507,117577.0
2025-04-14 14:40:00,38.38,38.45,38.33,38.41,150657.0,37.9605,38.0298,37.9111,37.9902,150657.0
2025-04-14 14:45:00,38.41,38.41,38.33,38.36,109398.0,37.9902,37.9902,37.9111,37.9408,109398.0
2025-04-14 14:50:00,38.37,38.39,38.32,38.38,85127.0,37.9507,37.9704,37.9012,37.9605,85127.0
2025-04-14 14:55:00,38.37,38.44,38.33,38.4,64878.0,37.9507,38.0199,37.9111,37.9803,64878.0
2025-04-14 15:00:00,38.39,38.48,38.38,38.45,89572.0,37.9704,38.0595,37.9605,38.0298,89572.0
2025-04-14 15:05:00,38.44,38.48,38.42,38.48,83653.0,38.0199,38.0595,38.0001,38.0595,83653.0
2025-04-14 15:10:00,38.48,38.52,38.43,38.51,69657.0,38.0595,38.099,38.01,38.0891,69657.0
2025-04-14 15:15:00,38.5,38.5,38.41,38.43,111663.0,38.0792,38.0792,37.9902,38.01,111663.0
2025-04-14 15:20:00,38.43,38.44,38.36,38.39,83444.0,38.01,38.0199,37.9408,37.9704,83444.0
2025-04-14 15:25:00,38.38,38.4,38.32,38.37,122486.0,37.9605,37.9803,37.9012,37.9507,122486.0
2025-04-14 15:30:00,38.37,38.43,38.32,38.41,119547.0,37.9507,38.01,37.9012,37.9902,119547.0
2025-04-14 15:35:00,38.41,38.41,38.34,38.36,102109.0,37.9902,37.9902,37.921,37.9408,102109.0
2025-04-14 15:40:00,38.35,38.44,38.34,38.4,107588.0,37.9309,38.0199,37.921,37.9803,107588.0
2025-04-14 15:45:00,38.4,38.42,38.3,38.37,151796.0,37.9803,38.0001,37.8814,37.9507,151796.0
2025-04-14 15:50:00,38.37,38.37,38.21,38.28,293093.0,37.9507,37.9507,37.7924,37.8616,293093.0
2025-04-14 15:55:00,38.27,38.28,38.13,38.19,738167.0,37.8517,37.8616,37.7133,37.7726,738167.0
2025-04-15 09:30:00,38.24,38.73,38.24,38.7,430696.0,37.8221,38.3067,37.8221,38.277,430696.0
2025-04-15 09:35:00,38.68,38.83,38.57,38.77,130709.0,38.2573,38.4056,38.1485,38.3463,130709.0
2025-04-15 09:40:00,38.78,39.02,38.78,38.91,151624.0,38.3562,38.5936,38.3562,38.4848,151624.0
2025-04-15 09:45:00,38.94,39.13,38.89,39.11,84502.0,38.5144,38.7023,38.465,38.6826,84502.0
2025-04-15 09:50:00,39.12,39.24,39.06,39.24,154751.0,38.6925,38.8111,38.6331,38.8111,154751.0
2025-04-15 09:55:00,39.24,39.31,39.1,39.12,220442.0,38.8111,38.8804,38.6727,38.6925,220442.0
2025-04-15 10:00:00,39.12,39.38,39.08,39.32,243402.0,38.6925,38.9496,38.6529,38.8903,243402.0
2025-04-15 10:05:00,39.33,39.37,39.18,39.23,86246.0,38.9002,38.9397,38.7518,38.8013,86246.0
2025-04-15 10:10:00,39.23,39.35,39.16,39.2,79698.0,38.8013,38.9199,38.732,38.7716,79698.0
2025-04-15 10:15:00,39.2,39.23,38.97,38.98,287892.0,38.7716,38.8013,38.5441,38.554,287892.0
2025-04-15 10:20:00,38.97,39.1,38.9,38.96,196203.0,38.5441,38.6727,38.4749,38.5342,196203.0
2025-04-15 10:25:00,38.97,39.03,38.91,38.98,95165.0,38.5441,38.6034,38.4848,38.554,95165.0
2025-04-15 10:30:00,38.99,39.12,38.97,39.1,105297.0,38.5639,38.6925,38.5441,38.6727,105297.0
2025-04-15 10:35:00,39.09,39.09,38.89,38.92,113460.0,38.6628,38.6628,38.465,38.4946,113460.0
2025-04-15 10:40:00,38.92,39.1,38.87,39.05,88327.0,38.4946,38.6727,38.4452,38.6232,88327.0
2025-04-15 10:45:00,39.05,39.06,38.83,38.95,175416.0,38.6232,38.6331,38.4056,38.5243,175416.0
2025-04-15 10:50:00,38.94,39.07,38.88,39.01,101676.0,38.5144,38.643,38.4551,38.5837,101676.0
2025-04-15 10:55:00,39.03,39.06,38.96,38.99,81131.0,38.6034,38.6331,38.5342,38.5639,81131.0
2025-04-15 11:00:00,38.99,39.07,38.97,39.06,102687.0,38.5639,38.643,38.5441,38.6331,102687.0
2025-04-15 11:05:00,39.07,39.08,38.96,39.05,201855.0,38.643,38.6529,38.5342,38.6232,201855.0
2025-04-15 11:10:00,39.05,39.13,39.0,39.12,97932.0,38.6232,38.7023,38.5738,38.6925,97932.0
2025-04-15 11:15:00,39.12,39.15,39.01,39.02,85896.0,38.6925,38.7221,38.5837,38.5936,85896.0
2025-04-15 11:20:00,39.02,39.1,38.99,39.07,116204.0,38.5936,38.6727,38.5639,38.643,116204.0
2025-04-15 11:25:00,39.08,39.08,38.98,39.0,146684.0,38.6529,38.6529,38.554,38.5738,146684.0
2025-04-15 11:30:00,39.01,39.12,38.99,39.09,68298.0,38.5837,38.6925,38.5639,38.6628,68298.0
2025-04-15 11:35:00,39.09,39.13,39.0,39.07,79693.0,38.6628,38.7023,38.5738,38.643,79693.0
2025-04-15 11:40:00,39.07,39.11,39.04,39.09,90169.0,38.643,38.6826,38.6133,38.6628,90169.0
2025-04-15 11:45:00,39.1,39.13,39.03,39.06,122846.0,38.6727,38.7023,38.6034,38.6331,122846.0
2025-04-15 11:50:00,39.07,39.13,39.0,39.09,99890.0,38.643,38.7023,38.5738,38.6628,99890.0
2025-04-15 11:55:00,39.09,39.12,39.01,39.08,70076.0,38.6628,38.6925,38.5837,38.6529,70076.0
2025-04-15 12:00:00,39.08,39.16,39.07,39.14,47070.0,38.6529,38.732,38.643,38.7122,47070.0
2025-04-15 12:05:00,39.14,39.16,39.05,39.05,55258.0,38.7122,38.732,38.6232,38.6232,55258.0
2025-04-15 12:10:00,39.05,39.09,39.01,39.05,32319.0,38.6232,38.6628,38.5837,38.6232,32319.0
2025-04-15 12:15:00,39.04,39.1,39.03,39.05,45577.0,38.6133,38.6727,38.6034,38.6232,45577.0
2025-04-15 12:20:00,39.04,39.11,39.02,39.09,44064.0,38.6133,38.6826,38.5936,38.6628,44064.0
2025-04-15 12:25:00,39.09,39.15,39.08,39.09,82238.0,38.6628,38.7221,38.6529,38.6628,82238.0
2025-04-15 12:30:00,39.09,39.14,39.05,39.07,58959.0,38.6628,38.7122,38.6232,38.643,58959.0
2025-04-15 12:35:00,39.07,39.07,39.01,39.02,45599.0,38.643,38.643,38.5837,38.5936,45599.0
2025-04-15 12:40:00,39.02,39.11,39.01,39.1,51310.0,38.5936,38.6826,38.5837,38.6727,51310.0
2025-04-15 12:45:00,39.09,39.12,39.07,39.1,52449.0,38.6628,38.6925,38.643,38.6727,52449.0
2025-04-15 12:50:00,39.09,39.11,39.03,39.04,46035.0,38.6628,38.6826,38.6034,38.6133,46035.0
2025-04-15 12:55:00,39.04,39.05,38.99,39.02,130927.0,38.6133,38.6232,38.5639,38.5936,130927.0
2025-04-15 13:00:00,39.01,39.06,38.96,39.05,116117.0,38.5837,38.6331,38.5342,38.6232,116117.0
2025-04-15 13:05:00,39.06,39.09,39.0,39.02,81550.0,38.6331,38.6628,38.5738,38.5936,81550.0
2025-04-15 13:10:00,39.02,39.04,38.97,39.0,85412.0,38.5936,38.6133,38.5441,38.5738,85412.0
2025-04-15 13:15:00,38.99,39.0,38.89,38.91,114725.0,38.5639,38.5738,38.465,38.4848,114725.0
2025-04-15 13:20:00,38.92,38.92,38.82,38.84,139273.0,38.4946,38.4946,38.3957,38.4155,139273.0
2025-04-15 13:25:00,38.84,38.92,38.78,38.89,134650.0,38.4155,38.4946,38.3562,38.465,134650.0
2025-04-15 13:30:00,38.89,38.94,38.86,38.89,79024.0,38.465,38.5144,38.4353,38.465,79024.0
2025-04-15 13:35:00,38.89,38.93,38.84,38.93,64610.0,38.465,38.5045,38.4155,38.5045,64610.0
2025-04-15 13:40:00,38.92,38.96,38.88,38.89,47205.0,38.4946,38.5342,38.4551,38.465,47205.0
2025-04-15 13:45:00,38.9,38.91,38.84,38.86,72764.0,38.4749,38.4848,38.4155,38.4353,72764.0
2025-04-15 13:50:00,38.87,38.87,38.72,38.74,61846.0,38.4452,38.4452,38.2968,38.3166,61846.0
2025-04-15 13:55:00,38.74,38.8,38.7,38.76,59408.0,38.3166,38.376,38.277,38.3364,59408.0
2025-04-15 14:00:00,38.76,38.83,38.73,38.76,64489.0,38.3364,38.4056,38.3067,38.3364,64489.0
2025-04-15 14:05:00,38.75,38.76,38.7,38.75,64989.0,38.3265,38.3364,38.277,38.3265,64989.0
2025-04-15 14:10:00,38.75,38.77,38.7,38.73,47683.0,38.3265,38.3463,38.277,38.3067,47683.0
2025-04-15 14:15:00,38.73,38.75,38.67,38.7,43322.0,38.3067,38.3265,38.2474,38.277,43322.0
2025-04-15 14:20:00,38.7,38.74,38.67,38.69,51905.0,38.277,38.3166,38.2474,38.2672,51905.0
2025-04-15 14:25:00,38.69,38.76,38.67,38.71,64642.0,38.2672,38.3364,38.2474,38.2869,64642.0
2025-04-15 14:30:00,38.7,38.78,38.69,38.77,48723.0,38.277,38.3562,38.2672,38.3463,48723.0
2025-04-15 14:35:00,38.77,38.79,38.72,38.77,51400.0,38.3463,38.3661,38.2968,38.3463,51400.0
2025-04-15 14:40:00,38.76,38.81,38.76,38.81,47710.0,38.3364,38.3858,38.3364,38.3858,47710.0
2025-04-15 14:45:00,38.81,38.85,38.75,38.76,48499.0,38.3858,38.4254,38.3265,38.3364,48499.0
2025-04-15 14:50:00,38.76,38.79,38.74,38.76,75902.0,38.3364,38.3661,38.3166,38.3364,75902.0
2025-04-15 14:55:00,38.77,38.81,38.76,38.78,47616.0,38.3463,38.3858,38.3364,38.3562,47616.0
2025-04-15 15:00:00,38.79,38.82,38.74,38.78,59201.0,38.3661,38.3957,38.3166,38.3562,59201.0
2025-04-15 15:05:00,38.77,38.8,38.75,38.78,57090.0,38.3463,38.376,38.3265,38.3562,57090.0
2025-04-15 15:10:00,38.77,38.82,38.73,38.8,52022.0,38.3463,38.3957,38.3067,38.376,52022.0
2025-04-15 15:15:00,38.79,38.83,38.76,38.8,74453.0,38.3661,38.4056,38.3364,38.376,74453.0
2025-04-15 15:20:00,38.8,38.81,38.69,38.7,82632.0,38.376,38.3858,38.2672,38.277,82632.0
2025-04-15 15:25:00,38.7,38.72,38.65,38.69,98758.0,38.277,38.2968,38.2276,38.2672,98758.0
2025-04-15 15:30:00,38.69,38.76,38.69,38.71,87710.0,38.2672,38.3364,38.2672,38.2869,87710.0
2025-04-15 15:35:00,38.71,38.72,38.64,38.66,128228.0,38.2869,38.2968,38.2177,38.2375,128228.0
2025-04-15 15:40:00,38.66,38.68,38.61,38.66,102261.0,38.2375,38.2573,38.188,38.2375,102261.0
2025-04-15 15:45:00,38.65,38.66,38.54,38.63,122997.0,38.2276,38.2375,38.1188,38.2078,122997.0
2025-04-15 15:50:00,38.62,38.67,38.57,38.62,197175.0,38.1979,38.2474,38.1485,38.1979,197175.0
2025-04-15 15:55:00,38.62,38.65,38.56,38.64,665897.0,38.1979,38.2276,38.1386,38.2177,665897.0
2025-04-16 09:30:00,38.22,39.13,37.96,39.09,738742.0,37.8023,38.7023,37.5451,38.6628,738742.0
2025-04-16 09:35:00,39.09,39.12,38.72,39.04,342273.0,38.6628,38.6925,38.2968,38.6133,342273.0
2025-04-16 09:40:00,39.05,39.15,38.87,38.95,277825.0,38.6232,38.7221,38.4452,38.5243,277825.0
2025-04-16 09:45:00,38.98,39.0,38.82,38.83,197590.0,38.554,38.5738,38.3957,38.4056,197590.0
2025-04-16 09:50:00,38.83,38.86,38.4,38.44,330491.0,38.4056,38.4353,37.9803,38.0199,330491.0
2025-04-16 09:55:00,38.43,38.44,38.13,38.14,468305.0,38.01,38.0199,37.7133,37.7232,468305.0
2025-04-16 10:00:00,38.12,38.33,38.07,38.29,252264.0,37.7034,37.9111,37.6539,37.8715,252264.0
2025-04-16 10:05:00,38.29,38.4,38.22,38.27,172946.0,37.8715,37.9803,37.8023,37.8517,172946.0
2025-04-16 10:10:00,38.27,38.31,38.03,38.03,198333.0,37.8517,37.8913,37.6144,37.6144,198333.0
2025-04-16 10:15:00,38.05,38.06,37.78,37.85,244091.0,37.6342,37.644,37.3671,37.4363,244091.0
2025-04-16 10:20:00,37.86,38.06,37.79,38.02,160387.0,37.4462,37.644,37.377,37.6045,160387.0
2025-04-16 10:25:00,38.0,38.11,37.98,38.05,307970.0,37.5847,37.6935,37.5649,37.6342,307970.0
2025-04-16 10:30:00,38.06,38.11,37.95,38.02,128260.0,37.644,37.6935,37.5352,37.6045,128260.0
2025-04-16 10:35:00,38.02,38.07,37.87,37.97,122972.0,37.6045,37.6539,37.4561,37.555,122972.0
2025-04-16 10:40:00,37.98,38.47,37.93,38.17,461974.0,37.5649,38.0496,37.5155,37.7528,461974.0
2025-04-16 10:45:00,38.16,38.36,38.05,38.05,266936.0,37.743,37.9408,37.6342,37.6342,266936.0
2025-04-16 10:50:00,38.05,38.07,37.94,37.98,308299.0,37.6342,37.6539,37.5254,37.5649,308299.0
2025-04-16 10:55:00,37.98,38.0,37.86,37.97,177471.0,37.5649,37.5847,37.4462,37.555,177471.0
2025-04-16 11:00:00,37.98,38.1,37.98,38.05,111086.0,37.5649,37.6836,37.5649,37.6342,111086.0
2025-04-16 11:05:00,38.07,38.16,38.01,38.16,74875.0,37.6539,37.743,37.5946,37.743,74875.0
2025-04-16 11:10:00,38.16,38.34,38.16,38.23,101623.0,37.743,37.921,37.743,37.8122,101623.0
2025-04-16 11:15:00,38.22,38.33,38.11,38.29,98270.0,37.8023,37.9111,37.6935,37.8715,98270.0
2025-04-16 11:20:00,38.28,38.5,38.27,38.49,98809.0,37.8616,38.0792,37.8517,38.0693,98809.0
2025-04-16 11:25:00,38.49,38.57,38.47,38.48,139523.0,38.0693,38.1485,38.0496,38.0595,139523.0
2025-04-16 11:30:00,38.48,38.56,38.44,38.56,72435.0,38.0595,38.1386,38.0199,38.1386,72435.0
2025-04-16 11:35:00,38.56,38.58,38.48,38.52,65307.0,38.1386,38.1584,38.0595,38.099,65307.0
2025-04-16 11:40:00,38.51,38.51,38.37,38.39,86034.0,38.0891,38.0891,37.9507,37.9704,86034.0
2025-04-16 11:45:00,38.39,38.43,38.3,38.3,60316.0,37.9704,38.01,37.8814,37.8814,60316.0
2025-04-16 11:50:00,38.3,38.31,38.22,38.23,56558.0,37.8814,37.8913,37.8023,37.8122,56558.0
2025-04-16 11:55:00,38.23,38.27,38.2,38.25,31013.0,37.8122,37.8517,37.7825,37.832,31013.0
2025-04-16 12:00:00,38.25,38.31,38.18,38.3,144657.0,37.832,37.8913,37.7627,37.8814,144657.0
2025-04-16 12:05:00,38.3,38.3,38.21,38.27,84333.0,37.8814,37.8814,37.7924,37.8517,84333.0
2025-04-16 12:10:00,38.27,38.3,38.22,38.27,61653.0,37.8517,37.8814,37.8023,37.8517,61653.0
2025-04-16 12:15:00,38.28,38.33,38.24,38.27,75029.0,37.8616,37.9111,37.8221,37.8517,75029.0
2025-04-16 12:20:00,38.27,38.31,38.23,38.31,54806.0,37.8517,37.8913,37.8122,37.8913,54806.0
2025-04-16 12:25:00,38.3,38.31,38.24,38.3,74229.0,37.8814,37.8913,37.8221,37.8814,74229.0
2025-04-16 12:30:00,38.3,38.4,38.27,38.39,41700.0,37.8814,37.9803,37.8517,37.9704,41700.0
2025-04-16 12:35:00,38.39,38.41,38.19,38.25,64335.0,37.9704,37.9902,37.7726,37.832,64335.0
2025-04-16 12:40:00,38.24,38.26,38.18,38.22,74460.0,37.8221,37.8419,37.7627,37.8023,74460.0
2025-04-16 12:45:00,38.22,38.24,38.11,38.16,192058.0,37.8023,37.8221,37.6935,37.743,192058.0
2025-04-16 12:50:00,38.15,38.23,38.13,38.2,34525.0,37.7331,37.8122,37.7133,37.7825,34525.0
2025-04-16 12:55:00,38.2,38.23,38.11,38.18,74414.0,37.7825,37.8122,37.6935,37.7627,74414.0
2025-04-16 13:00:00,38.17,38.24,38.1,38.14,252622.0,37.7528,37.8221,37.6836,37.7232,252622.0
2025-04-16 13:05:00,38.15,38.26,38.11,38.18,105419.0,37.7331,37.8419,37.6935,37.7627,105419.0
2025-04-16 13:10:00,38.17,38.23,38.12,38.2,113236.0,37.7528,37.8122,37.7034,37.7825,113236.0
2025-04-16 13:15:00,38.2,38.37,38.19,38.34,71566.0,37.7825,37.9507,37.7726,37.921,71566.0
2025-04-16 13:20:00,38.34,38.43,38.29,38.34,65917.0,37.921,38.01,37.8715,37.921,65917.0
2025-04-16 13:25:00,38.34,38.41,38.29,38.4,54819.0,37.921,37.9902,37.8715,37.9803,54819.0
2025-04-16 13:30:00,38.4,38.4,38.05,38.05,248124.0,37.9803,37.9803,37.6342,37.6342,248124.0
2025-04-16 13:35:00,38.05,38.19,38.02,38.09,104178.0,37.6342,37.7726,37.6045,37.6737,104178.0
2025-04-16 13:40:00,38.1,38.1,37.98,38.0,151988.0,37.6836,37.6836,37.5649,37.5847,151988.0
2025-04-16 13:45:00,38.0,38.0,37.86,37.9,109355.0,37.5847,37.5847,37.4462,37.4858,109355.0
2025-04-16 13:50:00,37.89,37.98,37.84,37.86,126959.0,37.4759,37.5649,37.4264,37.4462,126959.0
2025-04-16 13:55:00,37.87,37.92,37.68,37.7,122679.0,37.4561,37.5056,37.2682,37.288,122679.0
2025-04-16 14:00:00,37.71,37.93,37.71,37.89,120466.0,37.2979,37.5155,37.2979,37.4759,120466.0
2025-04-16 14:05:00,37.9,37.97,37.85,37.95,168080.0,37.4858,37.555,37.4363,37.5352,168080.0
2025-04-16 14:10:00,37.96,38.0,37.92,38.0,64615.0,37.5451,37.5847,37.5056,37.5847,64615.0
2025-04-16 14:15:00,38.0,38.02,37.85,37.87,58203.0,37.5847,37.6045,37.4363,37.4561,58203.0
2025-04-16 14:20:00,37.88,38.06,37.84,38.01,147731.0,37.466,37.644,37.4264,37.5946,147731.0
2025-04-16 14:25:00,38.01,38.06,37.96,37.98,85028.0,37.5946,37.644,37.5451,37.5649,85028.0
2025-04-16 14:30:00,37.97,38.0,37.9,37.93,83845.0,37.555,37.5847,37.4858,37.5155,83845.0
2025-04-16 14:35:00,37.93,37.94,37.79,37.8,85588.0,37.5155,37.5254,37.377,37.3869,85588.0
2025-04-16 14:40:00,37.8,37.83,37.74,37.77,71943.0,37.3869,37.4166,37.3275,37.3572,71943.0
2025-04-16 14:45:00,37.78,37.81,37.75,37.77,49969.0,37.3671,37.3968,37.3374,37.3572,49969.0
2025-04-16 14:50:00,37.77,37.78,37.72,37.77,137563.0,37.3572,37.3671,37.3078,37.3572,137563.0
2025-04-16 14:55:00,37.77,37.81,37.67,37.68,102725.0,37.3572,37.3968,37.2583,37.2682,102725.0
2025-04-16 15:00:00,37.68,37.7,37.57,37.59,98785.0,37.2682,37.288,37.1594,37.1792,98785.0
2025-04-16 15:05:00,37.59,37.62,37.48,37.5,135109.0,37.1792,37.2089,37.0704,37.0902,135109.0
2025-04-16 15:10:00,37.5,37.56,37.43,37.49,184026.0,37.0902,37.1495,37.0209,37.0803,184026.0
2025-04-16 15:15:00,37.49,37.52,37.44,37.45,140312.0,37.0803,37.1099,37.0308,37.0407,140312.0
2025-04-16 15:20:00,37.45,37.54,37.43,37.47,173090.0,37.0407,37.1297,37.0209,37.0605,173090.0
2025-04-16 15:25:00,37.46,37.55,37.44,37.48,231683.0,37.0506,37.1396,37.0308,37.0704,231683.0
2025-04-16 15:30:00,37.48,37.6,37.47,37.54,200995.0,37.0704,37.1891,37.0605,37.1297,200995.0
2025-04-16 15:35:00,37.53,37.68,37.52,37.6,228456.0,37.1198,37.2682,37.1099,37.1891,228456.0
2025-04-16 15:40:00,37.6,37.67,37.58,37.59,156255.0,37.1891,37.2583,37.1693,37.1792,156255.0
2025-04-16 15:45:00,37.59,37.65,37.53,37.64,167091.0,37.1792,37.2385,37.1198,37.2286,167091.0
2025-04-16 15:50:00,37.64,37.8,37.58,37.76,419232.0,37.2286,37.3869,37.1693,37.3473,419232.0
2025-04-16 15:55:00,37.75,37.84,37.66,37.79,783720.0,37.3374,37.4264,37.2484,37.377,783720.0
2025-04-17 09:30:00,37.94,38.18,37.84,38.01,472394.0,37.5254,37.7627,37.4264,37.5946,472394.0
2025-04-17 09:35:00,38.03,38.07,37.84,37.89,91150.0,37.6144,37.6539,37.4264,37.4759,91150.0
2025-04-17 09:40:00,37.89,38.06,37.8,38.01,106094.0,37.4759,37.644,37.3869,37.5946,106094.0
2025-04-17 09:45:00,38.01,38.16,37.99,38.13,83171.0,37.5946,37.743,37.5748,37.7133,83171.0
2025-04-17 09:50:00,38.14,38.22,38.06,38.15,300324.0,37.7232,37.8023,37.644,37.7331,300324.0
2025-04-17 09:55:00,38.16,38.22,38.08,38.22,243377.0,37.743,37.8023,37.6638,37.8023,243377.0
2025-04-17 10:00:00,38.21,38.36,38.15,38.34,272982.0,37.7924,37.9408,37.7331,37.921,272982.0
2025-04-17 10:05:00,38.35,38.4,38.2,38.25,250158.0,37.9309,37.9803,37.7825,37.832,250158.0
2025-04-17 10:10:00,38.26,38.42,38.23,38.33,201534.0,37.8419,38.0001,37.8122,37.9111,201534.0
2025-04-17 10:15:00,38.32,38.36,38.26,38.29,195610.0,37.9012,37.9408,37.8419,37.8715,195610.0
2025-04-17 10:20:00,38.29,38.43,38.24,38.37,291596.0,37.8715,38.01,37.8221,37.9507,291596.0
2025-04-17 10:25:00,38.37,38.44,38.29,38.3,121873.0,37.9507,38.0199,37.8715,37.8814,121873.0
2025-04-17 10:30:00,38.3,38.37,38.25,38.34,115777.0,37.8814,37.9507,37.832,37.921,115777.0
2025-04-17 10:35:00,38.34,38.35,38.19,38.24,104986.0,37.921,37.9309,37.7726,37.8221,104986.0
2025-04-17 10:40:00,38.23,38.35,38.2,38.27,135043.0,37.8122,37.9309,37.7825,37.8517,135043.0
2025-04-17 10:45:00,38.27,38.47,38.24,38.34,186780.0,37.8517,38.0496,37.8221,37.921,186780.0
2025-04-17 10:50:00,38.34,38.36,38.25,38.31,75665.0,37.921,37.9408,37.832,37.8913,75665.0
2025-04-17 10:55:00,38.3,38.32,38.21,38.25,87437.0,37.8814,37.9012,37.7924,37.832,87437.0
2025-04-17 11:00:00,38.23,38.32,38.22,38.27,87370.0,37.8122,37.9012,37.8023,37.8517,87370.0
2025-04-17 11:05:00,38.27,38.45,38.27,38.38,85024.0,37.8517,38.0298,37.8517,37.9605,85024.0
2025-04-17 11:10:00,38.37,38.52,38.36,38.45,74623.0,37.9507,38.099,37.9408,38.0298,74623.0
2025-04-17 11:15:00,38.45,38.51,38.4,38.48,73057.0,38.0298,38.0891,37.9803,38.0595,73057.0
2025-04-17 11:20:00,38.47,38.48,38.37,38.39,56066.0,38.0496,38.0595,37.9507,37.9704,56066.0
2025-04-17 11:25:00,38.39,38.42,38.32,38.35,64287.0,37.9704,38.0001,37.9012,37.9309,64287.0
2025-04-17 11:30:00,38.36,38.47,38.34,38.41,72114.0,37.9408,38.0496,37.921,37.9902,72114.0
2025-04-17 11:35:00,38.4,38.41,38.29,38.34,124266.0,37.9803,37.9902,37.8715,37.921,124266.0
2025-04-17 11:40:00,38.34,38.37,38.24,38.26,63323.0,37.921,37.9507,37.8221,37.8419,63323.0
2025-04-17 11:45:00,38.26,38.36,38.25,38.28,92455.0,37.8419,37.9408,37.832,37.8616,92455.0
2025-04-17 11:50:00,38.28,38.33,38.22,38.26,139530.0,37.8616,37.9111,37.8023,37.8419,139530.0
2025-04-17 11:55:00,38.25,38.3,38.15,38.16,78601.0,37.832,37.8814,37.7331,37.743,78601.0
2025-04-17 12:00:00,38.17,38.39,38.11,38.16,129539.0,37.7528,37.9704,37.6935,37.743,129539.0
2025-04-17 12:05:00,38.16,38.44,38.15,38.33,189710.0,37.743,38.0199,37.7331,37.9111,189710.0
2025-04-17 12:10:00,38.33,38.39,38.21,38.3,119015.0,37.9111,37.9704,37.7924,37.8814,119015.0
2025-04-17 12:15:00,38.3,38.48,38.24,38.45,73225.0,37.8814,38.0595,37.8221,38.0298,73225.0
2025-04-17 12:20:00,38.45,38.53,38.42,38.49,53061.0,38.0298,38.1089,38.0001,38.0693,53061.0
2025-04-17 12:25:00,38.5,38.55,38.49,38.52,44039.0,38.0792,38.1287,38.0693,38.099,44039.0
2025-04-17 12:30:00,38.52,38.63,38.48,38.59,60606.0,38.099,38.2078,38.0595,38.1683,60606.0
2025-04-17 12:35:00,38.59,38.67,38.48,38.48,69047.0,38.1683,38.2474,38.0595,38.0595,69047.0
2025-04-17 12:40:00,38.49,38.55,38.38,38.45,167911.0,38.0693,38.1287,37.9605,38.0298,167911.0
2025-04-17 12:45:00,38.44,38.53,38.41,38.51,56245.0,38.0199,38.1089,37.9902,38.0891,56245.0
2025-04-17 12:50:00,38.51,38.62,38.51,38.58,72324.0,38.0891,38.1979,38.0891,38.1584,72324.0
2025-04-17 12:55:00,38.58,38.63,38.56,38.57,52435.0,38.1584,38.2078,38.1386,38.1485,52435.0
2025-04-17 13:00:00,38.58,38.62,38.52,38.55,61405.0,38.1584,38.1979,38.099,38.1287,61405.0
2025-04-17 13:05:00,38.56,38.57,38.53,38.55,39538.0,38.1386,38.1485,38.1089,38.1287,39538.0
2025-04-17 13:10:00,38.55,38.56,38.46,38.47,59844.0,38.1287,38.1386,38.0397,38.0496,59844.0
2025-04-17 13:15:00,38.47,38.48,38.41,38.44,45652.0,38.0496,38.0595,37.9902,38.0199,45652.0
2025-04-17 13:20:00,38.44,38.45,38.4,38.44,55097.0,38.0199,38.0298,37.9803,38.0199,55097.0
2025-04-17 13:25:00,38.43,38.46,38.38,38.41,61676.0,38.01,38.0397,37.9605,37.9902,61676.0
2025-04-17 13:30:00,38.41,38.57,38.41,38.56,64729.0,37.9902,38.1485,37.9902,38.1386,64729.0
2025-04-17 13:35:00,38.55,38.6,38.54,38.59,59633.0,38.1287,38.1781,38.1188,38.1683,59633.0
2025-04-17 13:40:00,38.59,38.61,38.52,38.59,60071.0,38.1683,38.188,38.099,38.1683,60071.0
2025-04-17 13:45:00,38.58,38.68,38.58,38.6,89049.0,38.1584,38.2573,38.1584,38.1781,89049.0
2025-04-17 13:50:00,38.61,38.68,38.6,38.65,55723.0,38.188,38.2573,38.1781,38.2276,55723.0
2025-04-17 13:55:00,38.65,38.69,38.59,38.59,40803.0,38.2276,38.2672,38.1683,38.1683,40803.0
2025-04-17 14:00:00,38.59,38.62,38.54,38.62,63207.0,38.1683,38.1979,38.1188,38.1979,63207.0
2025-04-17 14:05:00,38.61,38.65,38.59,38.63,81145.0,38.188,38.2276,38.1683,38.2078,81145.0
2025-04-17 14:10:00,38.63,38.64,38.52,38.53,95106.0,38.2078,38.2177,38.099,38.1089,95106.0
2025-04-17 14:15:00,38.52,38.56,38.5,38.54,52999.0,38.099,38.1386,38.0792,38.1188,52999.0
2025-04-17 14:20:00,38.54,38.56,38.52,38.55,53616.0,38.1188,38.1386,38.099,38.1287,53616.0
2025-04-17 14:25:00,38.54,38.58,38.52,38.52,55302.0,38.1188,38.1584,38.099,38.099,55302.0
2025-04-17 14:30:00,38.52,38.6,38.52,38.55,45818.0,38.099,38.1781,38.099,38.1287,45818.0
2025-04-17 14:35:00,38.55,38.65,38.55,38.64,55758.0,38.1287,38.2276,38.1287,38.2177,55758.0
2025-04-17 14:40:00,38.64,38.64,38.54,38.59,65358.0,38.2177,38.2177,38.1188,38.1683,65358.0
2025-04-17 14:45:00,38.6,38.63,38.49,38.51,161211.0,38.1781,38.2078,38.0693,38.0891,161211.0
2025-04-17 14:50:00,38.5,38.56,38.44,38.51,69495.0,38.0792,38.1386,38.0199,38.0891,69495.0
2025-04-17 14:55:00,38.49,38.52,38.43,38.44,46260.0,38.0693,38.099,38.01,38.0199,46260.0
2025-04-17 15:00:00,38.44,38.47,38.4,38.41,52942.0,38.0199,38.0496,37.9803,37.9902,52942.0
2025-04-17 15:05:00,38.4,38.43,38.37,38.39,47695.0,37.9803,38.01,37.9507,37.9704,47695.0
2025-04-17 15:10:00,38.4,38.4,38.27,38.32,58770.0,37.9803,37.9803,37.8517,37.9012,58770.0
2025-04-17 15:15:00,38.31,38.33,38.24,38.3,71588.0,37.8913,37.9111,37.8221,37.8814,71588.0
2025-04-17 15:20:00,38.32,38.37,38.23,38.32,79376.0,37.9012,37.9507,37.8122,37.9012,79376.0
2025-04-17 15:25:00,38.32,38.36,38.28,38.29,87068.0,37.9012,37.9408,37.8616,37.8715,87068.0
2025-04-17 15:30:00,38.28,38.38,38.27,38.34,104674.0,37.8616,37.9605,37.8517,37.921,104674.0
2025-04-17 15:35:00,38.34,38.37,38.32,38.36,65073.0,37.921,37.9507,37.9012,37.9408,65073.0
2025-04-17 15:40:00,38.36,38.4,38.3,38.37,93807.0,37.9408,37.9803,37.8814,37.9507,93807.0
2025-04-17 15:45:00,38.38,38.38,38.26,38.27,111496.0,37.9605,37.9605,37.8419,37.8517,111496.0
2025-04-17 15:50:00,38.27,38.35,38.19,38.34,179533.0,37.8517,37.9309,37.7726,37.921,179533.0
2025-04-17 15:55:00,38.34,38.34,38.17,38.2,634727.0,37.921,37.921,37.7528,37.7825,634727.0
2025-04-21 09:30:00,37.91,38.08,37.77,37.88,149196.0,37.4957,37.6638,37.3572,37.466,149196.0
2025-04-21 09:35:00,37.9,37.92,37.72,37.85,62787.0,37.4858,37.5056,37.3078,37.4363,62787.0
2025-04-21 09:40:00,37.84,37.87,37.75,37.84,74373.0,37.4264,37.4561,37.3374,37.4264,74373.0
2025-04-21 09:45:00,37.84,37.9,37.79,37.8,68026.0,37.4264,37.4858,37.377,37.3869,68026.0
2025-04-21 09:50:00,37.8,37.88,37.79,37.81,54268.0,37.3869,37.466,37.377,37.3968,54268.0
2025-04-21 09:55:00,37.82,37.82,37.67,37.68,45753.0,37.4067,37.4067,37.2583,37.2682,45753.0
2025-04-21 10:00:00,37.67,37.69,37.57,37.66,72611.0,37.2583,37.2781,37.1594,37.2484,72611.0
2025-04-21 10:05:00,37.66,37.67,37.56,37.56,49373.0,37.2484,37.2583,37.1495,37.1495,49373.0
2025-04-21 10:10:00,37.57,37.64,37.56,37.6,86550.0,37.1594,37.2286,37.1495,37.1891,86550.0
2025-04-21 10:15:00,37.61,37.63,37.44,37.49,101221.0,37.199,37.2187,37.0308,37.0803,101221.0
2025-04-21 10:20:00,37.49,37.53,37.41,37.44,73006.0,37.0803,37.1198,37.0011,37.0308,73006.0
2025-04-21 10:25:00,37.45,37.48,37.42,37.47,63426.0,37.0407,37.0704,37.011,37.0605,63426.0
2025-04-21 10:30:00,37.46,37.46,37.39,37.4,64060.0,37.0506,37.0506,36.9814,36.9913,64060.0
2025-04-21 10:35:00,37.4,37.51,37.39,37.5,92674.0,36.9913,37.1001,36.9814,37.0902,92674.0
2025-04-21 10:40:00,37.51,37.59,37.46,37.47,55125.0,37.1001,37.1792,37.0506,37.0605,55125.0
2025-04-21 10:45:00,37.48,37.56,37.42,37.43,63526.0,37.0704,37.1495,37.011,37.0209,63526.0
2025-04-21 10:50:00,37.43,37.48,37.4,37.44,44200.0,37.0209,37.0704,36.9913,37.0308,44200.0
2025-04-21 10:55:00,37.44,37.47,37.36,37.38,88039.0,37.0308,37.0605,36.9517,36.9715,88039.0
2025-04-21 11:00:00,37.38,37.44,37.35,37.37,59551.0,36.9715,37.0308,36.9418,36.9616,59551.0
2025-04-21 11:05:00,37.38,37.45,37.37,37.44,39079.0,36.9715,37.0407,36.9616,37.0308,39079.0
2025-04-21 11:10:00,37.44,37.47,37.4,37.41,106695.0,37.0308,37.0605,36.9913,37.0011,106695.0
2025-04-21 11:15:00,37.41,37.48,37.4,37.46,46115.0,37.0011,37.0704,36.9913,37.0506,46115.0
2025-04-21 11:20:00,37.46,37.51,37.39,37.45,78139.0,37.0506,37.1001,36.9814,37.0407,78139.0
2025-04-21 11:25:00,37.45,37.48,37.33,37.37,52639.0,37.0407,37.0704,36.922,36.9616,52639.0
2025-04-21 11:30:00,37.38,37.4,37.32,37.34,47767.0,36.9715,36.9913,36.9121,36.9319,47767.0
2025-04-21 11:35:00,37.33,37.35,37.28,37.3,40324.0,36.922,36.9418,36.8726,36.8923,40324.0
2025-04-21 11:40:00,37.31,37.32,37.26,37.27,27451.0,36.9022,36.9121,36.8528,36.8627,27451.0
2025-04-21 11:45:00,37.27,37.33,37.24,37.29,47674.0,36.8627,36.922,36.833,36.8825,47674.0
2025-04-21 11:50:00,37.3,37.33,37.27,37.31,65492.0,36.8923,36.922,36.8627,36.9022,65492.0
2025-04-21 11:55:00,37.3,37.32,37.28,37.3,98209.0,36.8923,36.9121,36.8726,36.8923,98209.0
2025-04-21 12:00:00,37.29,37.36,37.29,37.35,52876.0,36.8825,36.9517,36.8825,36.9418,52876.0
2025-04-21 12:05:00,37.34,37.46,37.34,37.45,59286.0,36.9319,37.0506,36.9319,37.0407,59286.0
2025-04-21 12:10:00,37.45,37.53,37.43,37.52,63750.0,37.0407,37.1198,37.0209,37.1099,63750.0
2025-04-21 12:15:00,37.52,37.54,37.49,37.52,59995.0,37.1099,37.1297,37.0803,37.1099,59995.0
2025-04-21 12:20:00,37.51,37.55,37.5,37.52,40939.0,37.1001,37.1396,37.0902,37.1099,40939.0
2025-04-21 12:25:00,37.52,37.54,37.49,37.5,72380.0,37.1099,37.1297,37.0803,37.0902,72380.0
2025-04-21 12:30:00,37.5,37.55,37.5,37.52,54278.0,37.0902,37.1396,37.0902,37.1099,54278.0
2025-04-21 12:35:00,37.53,37.59,37.52,37.57,45468.0,37.1198,37.1792,37.1099,37.1594,45468.0
2025-04-21 12:40:00,37.57,37.62,37.55,37.55,35122.0,37.1594,37.2089,37.1396,37.1396,35122.0
2025-04-21 12:45:00,37.55,37.59,37.51,37.52,50978.0,37.1396,37.1792,37.1001,37.1099,50978.0
2025-04-21 12:50:00,37.52,37.53,37.47,37.49,59924.0,37.1099,37.1198,37.0605,37.0803,59924.0
2025-04-21 12:55:00,37.48,37.49,37.43,37.45,37470.0,37.0704,37.0803,37.0209,37.0407,37470.0
2025-04-21 13:00:00,37.44,37.49,37.38,37.39,122517.0,37.0308,37.0803,36.9715,36.9814,122517.0
2025-04-21 13:05:00,37.39,37.4,37.36,37.39,74182.0,36.9814,36.9913,36.9517,36.9814,74182.0
2025-04-21 13:10:00,37.38,37.39,37.32,37.34,63106.0,36.9715,36.9814,36.9121,36.9319,63106.0
2025-04-21 13:15:00,37.34,37.39,37.32,37.38,80317.0,36.9319,36.9814,36.9121,36.9715,80317.0
2025-04-21 13:20:00,37.39,37.46,37.38,37.39,93440.0,36.9814,37.0506,36.9715,36.9814,93440.0
2025-04-21 13:25:00,37.39,37.45,37.36,37.41,61578.0,36.9814,37.0407,36.9517,37.0011,61578.0
2025-04-21 13:30:00,37.41,37.52,37.4,37.52,118351.0,37.0011,37.1099,36.9913,37.1099,118351.0
2025-04-21 13:35:00,37.52,37.53,37.48,37.51,78489.0,37.1099,37.1198,37.0704,37.1001,78489.0
2025-04-21 13:40:00,37.52,37.55,37.45,37.5,207238.0,37.1099,37.1396,37.0407,37.0902,207238.0
2025-04-21 13:45:00,37.5,37.53,37.46,37.48,99644.0,37.0902,37.1198,37.0506,37.0704,99644.0
2025-04-21 13:50:00,37.48,37.51,37.46,37.46,69769.0,37.0704,37.1001,37.0506,37.0506,69769.0
2025-04-21 13:55:00,37.45,37.46,37.41,37.43,74579.0,37.0407,37.0506,37.0011,37.0209,74579.0
2025-04-21 14:00:00,37.44,37.46,37.39,37.44,124397.0,37.0308,37.0506,36.9814,37.0308,124397.0
2025-04-21 14:05:00,37.44,37.49,37.4,37.48,70405.0,37.0308,37.0803,36.9913,37.0704,70405.0
2025-04-21 14:10:00,37.47,37.51,37.43,37.48,60947.0,37.0605,37.1001,37.0209,37.0704,60947.0
2025-04-21 14:15:00,37.47,37.54,37.45,37.53,51827.0,37.0605,37.1297,37.0407,37.1198,51827.0
2025-04-21 14:20:00,37.52,37.56,37.48,37.54,65108.0,37.1099,37.1495,37.0704,37.1297,65108.0
2025-04-21 14:25:00,37.54,37.55,37.51,37.54,73734.0,37.1297,37.1396,37.1001,37.1297,73734.0
2025-04-21 14:30:00,37.54,37.57,37.51,37.55,87049.0,37.1297,37.1594,37.1001,37.1396,87049.0
2025-04-21 14:35:00,37.55,37.58,37.53,37.55,60710.0,37.1396,37.1693,37.1198,37.1396,60710.0
2025-04-21 14:40:00,37.55,37.55,37.51,37.52,76269.0,37.1396,37.1396,37.1001,37.1099,76269.0
2025-04-21 14:45:00,37.52,37.56,37.52,37.55,86791.0,37.1099,37.1495,37.1099,37.1396,86791.0
2025-04-21 14:50:00,37.55,37.56,37.49,37.51,69959.0,37.1396,37.1495,37.0803,37.1001,69959.0
2025-04-21 14:55:00,37.51,37.52,37.46,37.51,81861.0,37.1001,37.1099,37.0506,37.1001,81861.0
2025-04-21 15:00:00,37.51,37.6,37.49,37.57,78661.0,37.1001,37.1891,37.0803,37.1594,78661.0
2025-04-21 15:05:00,37.57,37.6,37.53,37.59,78813.0,37.1594,37.1891,37.1198,37.1792,78813.0
2025-04-21 15:10:00,37.59,37.63,37.57,37.61,87534.0,37.1792,37.2187,37.1594,37.199,87534.0
2025-04-21 15:15:00,37.61,37.64,37.59,37.64,101102.0,37.199,37.2286,37.1792,37.2286,101102.0
2025-04-21 15:20:00,37.64,37.67,37.62,37.66,117015.0,37.2286,37.2583,37.2089,37.2484,117015.0
2025-04-21 15:25:00,37.66,37.66,37.58,37.6,105795.0,37.2484,37.2484,37.1693,37.1891,105795.0
2025-04-21 15:30:00,37.6,37.64,37.59,37.63,115003.0,37.1891,37.2286,37.1792,37.2187,115003.0
2025-04-21 15:35:00,37.63,37.77,37.62,37.69,151477.0,37.2187,37.3572,37.2089,37.2781,151477.0
2025-04-21 15:40:00,37.69,37.75,37.69,37.73,146879.0,37.2781,37.3374,37.2781,37.3177,146879.0
2025-04-21 15:45:00,37.73,37.76,37.66,37.76,191528.0,37.3177,37.3473,37.2484,37.3473,191528.0
2025-04-21 15:50:00,37.76,37.85,37.71,37.83,380474.0,37.3473,37.4363,37.2979,37.4166,380474.0
2025-04-21 15:55:00,37.83,37.88,37.78,37.82,794760.0,37.4166,37.466,37.3671,37.4067,794760.0
2025-04-22 09:30:00,38.26,38.61,38.16,38.61,158938.0,37.8419,38.188,37.743,38.188,158938.0
2025-04-22 09:35:00,38.61,38.74,38.57,38.74,69857.0,38.188,38.3166,38.1485,38.3166,69857.0
2025-04-22 09:40:00,38.74,38.8,38.69,38.77,59926.0,38.3166,38.376,38.2672,38.3463,59926.0
2025-04-22 09:45:00,38.77,38.83,38.72,38.78,72264.0,38.3463,38.4056,38.2968,38.3562,72264.0
2025-04-22 09:50:00,38.78,38.79,38.67,38.77,63566.0,38.3562,38.3661,38.2474,38.3463,63566.0
2025-04-22 09:55:00,38.77,38.78,38.68,38.72,86289.0,38.3463,38.3562,38.2573,38.2968,86289.0
2025-04-22 10:00:00,38.72,38.73,38.53,38.54,62718.0,38.2968,38.3067,38.1089,38.1188,62718.0
2025-04-22 10:05:00,38.55,38.66,38.54,38.64,74280.0,38.1287,38.2375,38.1188,38.2177,74280.0
2025-04-22 10:10:00,38.64,38.68,38.58,38.61,72601.0,38.2177,38.2573,38.1584,38.188,72601.0
2025-04-22 10:15:00,38.61,38.64,38.53,38.62,75394.0,38.188,38.2177,38.1089,38.1979,75394.0
2025-04-22 10:20:00,38.62,38.64,38.56,38.58,94943.0,38.1979,38.2177,38.1386,38.1584,94943.0
2025-04-22 10:25:00,38.59,38.63,38.51,38.55,142754.0,38.1683,38.2078,38.0891,38.1287,142754.0
2025-04-22 10:30:00,38.55,38.63,38.5,38.6,43103.0,38.1287,38.2078,38.0792,38.1781,43103.0
2025-04-22 10:35:00,38.61,38.7,38.57,38.67,46727.0,38.188,38.277,38.1485,38.2474,46727.0
2025-04-22 10:40:00,38.68,38.71,38.67,38.68,29254.0,38.2573,38.2869,38.2474,38.2573,29254.0
2025-04-22 10:45:00,38.67,38.71,38.61,38.63,45802.0,38.2474,38.2869,38.188,38.2078,45802.0
2025-04-22 10:50:00,38.63,38.65,38.56,38.58,45647.0,38.2078,38.2276,38.1386,38.1584,45647.0
2025-04-22 10:55:00,38.58,38.67,38.57,38.66,37809.0,38.1584,38.2474,38.1485,38.2375,37809.0
2025-04-22 11:00:00,38.66,38.78,38.66,38.75,60427.0,38.2375,38.3562,38.2375,38.3265,60427.0
2025-04-22 11:05:00,38.74,38.8,38.73,38.8,56209.0,38.3166,38.376,38.3067,38.376,56209.0
2025-04-22 11:10:00,38.8,38.92,38.8,38.91,69351.0,38.376,38.4946,38.376,38.4848,69351.0
2025-04-22 11:15:00,38.91,38.91,38.83,38.84,67578.0,38.4848,38.4848,38.4056,38.4155,67578.0
2025-04-22 11:20:00,38.83,38.87,38.79,38.84,41062.0,38.4056,38.4452,38.3661,38.4155,41062.0
2025-04-22 11:25:00,38.84,38.84,38.68,38.7,99878.0,38.4155,38.4155,38.2573,38.277,99878.0
2025-04-22 11:30:00,38.69,38.7,38.59,38.66,65889.0,38.2672,38.277,38.1683,38.2375,65889.0
2025-04-22 11:35:00,38.66,38.68,38.58,38.58,104567.0,38.2375,38.2573,38.1584,38.1584,104567.0
2025-04-22 11:40:00,38.58,38.62,38.53,38.53,33943.0,38.1584,38.1979,38.1089,38.1089,33943.0
2025-04-22 11:45:00,38.54,38.58,38.53,38.54,41411.0,38.1188,38.1584,38.1089,38.1188,41411.0
2025-04-22 11:50:00,38.55,38.62,38.53,38.61,37664.0,38.1287,38.1979,38.1089,38.188,37664.0
2025-04-22 11:55:00,38.61,38.79,38.6,38.75,128256.0,38.188,38.3661,38.1781,38.3265,128256.0
2025-04-22 12:00:00,38.76,38.95,38.75,38.89,81576.0,38.3364,38.5243,38.3265,38.465,81576.0
2025-04-22 12:05:00,38.89,38.91,38.82,38.86,47225.0,38.465,38.4848,38.3957,38.4353,47225.0
2025-04-22 12:10:00,38.87,38.89,38.81,38.88,33969.0,38.4452,38.465,38.3858,38.4551,33969.0
2025-04-22 12:15:00,38.89,38.89,38.83,38.86,57437.0,38.465,38.465,38.4056,38.4353,57437.0
2025-04-22 12:20:00,38.86,38.96,38.86,38.96,49032.0,38.4353,38.5342,38.4353,38.5342,49032.0
2025-04-22 12:25:00,38.96,39.0,38.93,38.94,51365.0,38.5342,38.5738,38.5045,38.5144,51365.0
2025-04-22 12:30:00,38.94,38.96,38.9,38.92,67259.0,38.5144,38.5342,38.4749,38.4946,67259.0
2025-04-22 12:35:00,38.91,38.93,38.84,38.84,41020.0,38.4848,38.5045,38.4155,38.4155,41020.0
2025-04-22 12:40:00,38.85,38.87,38.8,38.84,45664.0,38.4254,38.4452,38.376,38.4155,45664.0
2025-04-22 12:45:00,38.84,38.84,38.74,38.77,72634.0,38.4155,38.4155,38.3166,38.3463,72634.0
2025-04-22 12:50:00,38.77,38.77,38.69,38.74,93152.0,38.3463,38.3463,38.2672,38.3166,93152.0
2025-04-22 12:55:00,38.73,38.76,38.69,38.7,63323.0,38.3067,38.3364,38.2672,38.277,63323.0
2025-04-22 13:00:00,38.7,38.72,38.69,38.71,59832.0,38.277,38.2968,38.2672,38.2869,59832.0
2025-04-22 13:05:00,38.71,38.75,38.66,38.69,134794.0,38.2869,38.3265,38.2375,38.2672,134794.0
2025-04-22 13:10:00,38.68,38.69,38.42,38.45,143409.0,38.2573,38.2672,38.0001,38.0298,143409.0
2025-04-22 13:15:00,38.45,38.49,38.32,38.47,79559.0,38.0298,38.0693,37.9012,38.0496,79559.0
2025-04-22 13:20:00,38.46,38.47,38.31,38.38,100117.0,38.0397,38.0496,37.8913,37.9605,100117.0
2025-04-22 13:25:00,38.38,38.56,38.33,38.37,223200.0,37.9605,38.1386,37.9111,37.9507,223200.0
2025-04-22 13:30:00,38.36,38.43,38.32,38.43,115289.0,37.9408,38.01,37.9012,38.01,115289.0
2025-04-22 13:35:00,38.43,38.55,38.42,38.5,77932.0,38.01,38.1287,38.0001,38.0792,77932.0
2025-04-22 13:40:00,38.5,38.59,38.48,38.59,55834.0,38.0792,38.1683,38.0595,38.1683,55834.0
2025-04-22 13:45:00,38.59,38.59,38.51,38.52,50069.0,38.1683,38.1683,38.0891,38.099,50069.0
2025-04-22 13:50:00,38.53,38.61,38.51,38.61,49723.0,38.1089,38.188,38.0891,38.188,49723.0
2025-04-22 13:55:00,38.61,38.61,38.51,38.51,48020.0,38.188,38.188,38.0891,38.0891,48020.0
2025-04-22 14:00:00,38.51,38.68,38.51,38.68,59210.0,38.0891,38.2573,38.0891,38.2573,59210.0
2025-04-22 14:05:00,38.67,38.76,38.67,38.71,50577.0,38.2474,38.3364,38.2474,38.2869,50577.0
2025-04-22 14:10:00,38.71,38.74,38.69,38.73,42790.0,38.2869,38.3166,38.2672,38.3067,42790.0
2025-04-22 14:15:00,38.73,38.79,38.71,38.77,118170.0,38.3067,38.3661,38.2869,38.3463,118170.0
2025-04-22 14:20:00,38.77,38.85,38.75,38.82,44749.0,38.3463,38.4254,38.3265,38.3957,44749.0
2025-04-22 14:25:00,38.83,38.85,38.78,38.79,55872.0,38.4056,38.4254,38.3562,38.3661,55872.0
2025-04-22 14:30:00,38.8,38.87,38.79,38.86,41866.0,38.376,38.4452,38.3661,38.4353,41866.0
2025-04-22 14:35:00,38.86,38.92,38.85,38.86,53654.0,38.4353,38.4946,38.4254,38.4353,53654.0
2025-04-22 14:40:00,38.87,38.94,38.86,38.9,53498.0,38.4452,38.5144,38.4353,38.4749,53498.0
2025-04-22 14:45:00,38.9,38.98,38.89,38.95,52618.0,38.4749,38.554,38.465,38.5243,52618.0
2025-04-22 14:50:00,38.96,39.01,38.95,38.98,58686.0,38.5342,38.5837,38.5243,38.554,58686.0
2025-04-22 14:55:00,38.98,39.02,38.96,38.98,63757.0,38.554,38.5936,38.5342,38.554,63757.0
2025-04-22 15:00:00,38.99,39.01,38.94,38.99,47350.0,38.5639,38.5837,38.5144,38.5639,47350.0
2025-04-22 15:05:00,39.0,39.0,38.93,38.95,45763.0,38.5738,38.5738,38.5045,38.5243,45763.0
2025-04-22 15:10:00,38.95,38.96,38.89,38.9,51383.0,38.5243,38.5342,38.465,38.4749,51383.0
2025-04-22 15:15:00,38.91,38.92,38.83,38.87,47243.0,38.4848,38.4946,38.4056,38.4452,47243.0
2025-04-22 15:20:00,38.87,38.88,38.81,38.86,50364.0,38.4452,38.4551,38.3858,38.4353,50364.0
2025-04-22 15:25:00,38.87,38.89,38.83,38.84,74178.0,38.4452,38.465,38.4056,38.4155,74178.0
2025-04-22 15:30:00,38.84,38.91,38.81,38.89,84647.0,38.4155,38.4848,38.3858,38.465,84647.0
2025-04-22 15:35:00,38.88,38.93,38.86,38.87,109289.0,38.4551,38.5045,38.4353,38.4452,109289.0
2025-04-22 15:40:00,38.87,39.0,38.86,38.97,77907.0,38.4452,38.5738,38.4353,38.5441,77907.0
2025-04-22 15:45:00,38.97,39.07,38.96,39.06,96712.0,38.5441,38.643,38.5342,38.6331,96712.0
2025-04-22 15:50:00,39.05,39.06,38.94,39.02,142902.0,38.6232,38.6331,38.5144,38.5936,142902.0
2025-04-22 15:55:00,39.03,39.06,38.96,38.98,469643.0,38.6034,38.6331,38.5342,38.554,469643.0
2025-04-23 09:30:00,40.0,40.7,39.98,40.62,482005.0,39.5628,40.2552,39.5431,40.1761,482005.0
2025-04-23 09:35:00,40.62,41.03,40.5,40.79,459360.0,40.1761,40.5816,40.0574,40.3442,459360.0
2025-04-23 09:40:00,40.76,41.09,40.73,40.99,214044.0,40.3145,40.6409,40.2849,40.542,214044.0
2025-04-23 09:45:00,40.98,41.15,40.93,41.12,203164.0,40.5321,40.7003,40.4827,40.6706,203164.0
2025-04-23 09:50:00,41.12,41.14,40.71,40.71,234311.0,40.6706,40.6904,40.2651,40.2651,234311.0
2025-04-23 09:55:00,40.71,40.72,40.56,40.64,176369.0,40.2651,40.275,40.1167,40.1958,176369.0
2025-04-23 10:00:00,40.64,40.92,40.43,40.62,306597.0,40.1958,40.4728,39.9881,40.1761,306597.0
2025-04-23 10:05:00,40.63,40.65,40.52,40.58,165402.0,40.186,40.2057,40.0772,40.1365,165402.0
2025-04-23 10:10:00,40.57,40.6,40.34,40.42,147651.0,40.1266,40.1563,39.8991,39.9783,147651.0
2025-04-23 10:15:00,40.42,40.42,40.19,40.3,97316.0,39.9783,39.9783,39.7508,39.8596,97316.0
2025-04-23 10:20:00,40.29,40.36,40.15,40.36,175196.0,39.8497,39.9189,39.7112,39.9189,175196.0
2025-04-23 10:25:00,40.35,40.48,40.35,40.44,165279.0,39.909,40.0376,39.909,39.998,165279.0
2025-04-23 10:30:00,40.43,40.49,40.31,40.36,325438.0,39.9881,40.0475,39.8695,39.9189,325438.0
2025-04-23 10:35:00,40.37,40.37,40.19,40.23,105841.0,39.9288,39.9288,39.7508,39.7903,105841.0
2025-04-23 10:40:00,40.23,40.32,40.17,40.23,87958.0,39.7903,39.8793,39.731,39.7903,87958.0
2025-04-23 10:45:00,40.23,40.25,40.13,40.16,123841.0,39.7903,39.8101,39.6914,39.7211,123841.0
2025-04-23 10:50:00,40.16,40.17,40.03,40.03,174637.0,39.7211,39.731,39.5925,39.5925,174637.0
2025-04-23 10:55:00,40.03,40.09,40.0,40.07,84115.0,39.5925,39.6519,39.5628,39.6321,84115.0
2025-04-23 11:00:00,40.07,40.14,39.84,40.05,446396.0,39.6321,39.7013,39.4046,39.6123,446396.0
2025-04-23 11:05:00,40.04,40.14,40.0,40.13,102748.0,39.6024,39.7013,39.5628,39.6914,102748.0
2025-04-23 11:10:00,40.13,40.15,40.01,40.11,114698.0,39.6914,39.7112,39.5727,39.6716,114698.0
2025-04-23 11:15:00,40.11,40.11,39.98,40.01,61787.0,39.6716,39.6716,39.5431,39.5727,61787.0
2025-04-23 11:20:00,40.02,40.03,39.74,39.84,337778.0,39.5826,39.5925,39.3057,39.4046,337778.0
2025-04-23 11:25:00,39.83,39.84,39.62,39.68,196447.0,39.3947,39.4046,39.187,39.2463,196447.0
2025-04-23 11:30:00,39.68,39.78,39.55,39.71,128765.0,39.2463,39.3452,39.1178,39.276,128765.0
2025-04-23 11:35:00,39.71,39.76,39.61,39.73,78044.0,39.276,39.3255,39.1771,39.2958,78044.0
2025-04-23 11:40:00,39.74,39.77,39.56,39.59,51714.0,39.3057,39.3354,39.1277,39.1573,51714.0
2025-04-23 11:45:00,39.59,39.63,39.51,39.54,81432.0,39.1573,39.1969,39.0782,39.1079,81432.0
2025-04-23 11:50:00,39.54,39.61,39.48,39.57,52578.0,39.1079,39.1771,39.0485,39.1375,52578.0
2025-04-23 11:55:00,39.57,39.67,39.57,39.64,49414.0,39.1375,39.2364,39.1375,39.2068,49414.0
2025-04-23 12:00:00,39.63,39.65,39.54,39.57,87578.0,39.1969,39.2167,39.1079,39.1375,87578.0
2025-04-23 12:05:00,39.56,39.62,39.47,39.48,39863.0,39.1277,39.187,39.0386,39.0485,39863.0
2025-04-23 12:10:00,39.48,39.55,39.42,39.46,46801.0,39.0485,39.1178,38.9892,39.0287,46801.0
2025-04-23 12:15:00,39.46,39.48,39.36,39.36,37687.0,39.0287,39.0485,38.9298,38.9298,37687.0
2025-04-23 12:20:00,39.35,39.39,39.33,39.38,41204.0,38.9199,38.9595,38.9002,38.9496,41204.0
2025-04-23 12:25:00,39.38,39.5,39.32,39.5,54899.0,38.9496,39.0683,38.8903,39.0683,54899.0
2025-04-23 12:30:00,39.49,39.57,39.48,39.53,52549.0,39.0584,39.1375,39.0485,39.098,52549.0
2025-04-23 12:35:00,39.55,39.63,39.55,39.6,70884.0,39.1178,39.1969,39.1178,39.1672,70884.0
2025-04-23 12:40:00,39.6,39.66,39.57,39.62,48809.0,39.1672,39.2266,39.1375,39.187,48809.0
2025-04-23 12:45:00,39.62,39.64,39.52,39.53,34187.0,39.187,39.2068,39.0881,39.098,34187.0
2025-04-23 12:50:00,39.52,39.6,39.5,39.59,47315.0,39.0881,39.1672,39.0683,39.1573,47315.0
2025-04-23 12:55:00,39.59,39.71,39.57,39.68,67200.0,39.1573,39.276,39.1375,39.2463,67200.0
2025-04-23 13:00:00,39.68,39.69,39.45,39.68,218525.0,39.2463,39.2562,39.0189,39.2463,218525.0
2025-04-23 13:05:00,39.67,39.8,39.67,39.73,35606.0,39.2364,39.365,39.2364,39.2958,35606.0
2025-04-23 13:10:00,39.74,39.77,39.7,39.76,68222.0,39.3057,39.3354,39.2661,39.3255,68222.0
2025-04-23 13:15:00,39.75,39.8,39.72,39.75,86216.0,39.3156,39.365,39.2859,39.3156,86216.0
2025-04-23 13:20:00,39.76,39.79,39.71,39.74,25999.0,39.3255,39.3551,39.276,39.3057,25999.0
2025-04-23 13:25:00,39.75,39.78,39.67,39.67,40072.0,39.3156,39.3452,39.2364,39.2364,40072.0
2025-04-23 13:30:00,39.68,39.73,39.59,39.59,52805.0,39.2463,39.2958,39.1573,39.1573,52805.0
2025-04-23 13:35:00,39.59,39.62,39.5,39.55,37489.0,39.1573,39.187,39.0683,39.1178,37489.0
2025-04-23 13:40:00,39.56,39.59,39.5,39.58,37999.0,39.1277,39.1573,39.0683,39.1474,37999.0
2025-04-23 13:45:00,39.58,39.66,39.53,39.66,149712.0,39.1474,39.2266,39.098,39.2266,149712.0
2025-04-23 13:50:00,39.66,39.77,39.6,39.76,76611.0,39.2266,39.3354,39.1672,39.3255,76611.0
2025-04-23 13:55:00,39.75,39.82,39.75,39.77,52418.0,39.3156,39.3848,39.3156,39.3354,52418.0
2025-04-23 14:00:00,39.77,39.81,39.68,39.74,37325.0,39.3354,39.3749,39.2463,39.3057,37325.0
2025-04-23 14:05:00,39.75,39.78,39.71,39.73,36360.0,39.3156,39.3452,39.276,39.2958,36360.0
2025-04-23 14:10:00,39.73,39.78,39.65,39.71,104891.0,39.2958,39.3452,39.2167,39.276,104891.0
2025-04-23 14:15:00,39.71,39.76,39.68,39.69,54926.0,39.276,39.3255,39.2463,39.2562,54926.0
2025-04-23 14:20:00,39.68,39.74,39.61,39.64,46514.0,39.2463,39.3057,39.1771,39.2068,46514.0
2025-04-23 14:25:00,39.63,39.63,39.51,39.54,45981.0,39.1969,39.1969,39.0782,39.1079,45981.0
2025-04-23 14:30:00,39.54,39.62,39.53,39.55,60062.0,39.1079,39.187,39.098,39.1178,60062.0
2025-04-23 14:35:00,39.56,39.57,39.51,39.54,42732.0,39.1277,39.1375,39.0782,39.1079,42732.0
2025-04-23 14:40:00,39.53,39.54,39.43,39.43,48220.0,39.098,39.1079,38.9991,38.9991,48220.0
2025-04-23 14:45:00,39.44,39.54,39.42,39.52,44533.0,39.009,39.1079,38.9892,39.0881,44533.0
2025-04-23 14:50:00,39.52,39.52,39.43,39.46,41132.0,39.0881,39.0881,38.9991,39.0287,41132.0
2025-04-23 14:55:00,39.46,39.56,39.45,39.48,56558.0,39.0287,39.1277,39.0189,39.0485,56558.0
2025-04-23 15:00:00,39.48,39.53,39.41,39.43,41465.0,39.0485,39.098,38.9793,38.9991,41465.0
2025-04-23 15:05:00,39.43,39.53,39.43,39.46,45840.0,38.9991,39.098,38.9991,39.0287,45840.0
2025-04-23 15:10:00,39.46,39.51,39.44,39.45,38259.0,39.0287,39.0782,39.009,39.0189,38259.0
2025-04-23 15:15:00,39.45,39.46,39.36,39.39,84362.0,39.0189,39.0287,38.9298,38.9595,84362.0
2025-04-23 15:20:00,39.39,39.4,39.31,39.33,63212.0,38.9595,38.9694,38.8804,38.9002,63212.0
2025-04-23 15:25:00,39.33,39.42,39.32,39.37,61896.0,38.9002,38.9892,38.8903,38.9397,61896.0
2025-04-23 15:30:00,39.37,39.51,39.35,39.44,102870.0,38.9397,39.0782,38.9199,39.009,102870.0
2025-04-23 15:35:00,39.43,39.47,39.38,39.44,64217.0,38.9991,39.0386,38.9496,39.009,64217.0
2025-04-23 15:40:00,39.44,39.51,39.42,39.47,80311.0,39.009,39.0782,38.9892,39.0386,80311.0
2025-04-23 15:45:00,39.47,39.53,39.41,39.51,99836.0,39.0386,39.098,38.9793,39.0782,99836.0
2025-04-23 15:50:00,39.52,39.59,39.44,39.55,178963.0,39.0881,39.1573,39.009,39.1178,178963.0
2025-04-23 15:55:00,39.55,39.58,39.48,39.49,544177.0,39.1178,39.1474,39.0485,39.0584,544177.0
2025-04-24 09:30:00,39.3,39.54,39.25,39.54,151731.0,38.8705,39.1079,38.821,39.1079,151731.0
2025-04-24 09:35:00,39.53,39.61,39.42,39.55,72701.0,39.098,39.1771,38.9892,39.1178,72701.0
2025-04-24 09:40:00,39.57,39.63,39.53,39.59,104234.0,39.1375,39.1969,39.098,39.1573,104234.0
2025-04-24 09:45:00,39.6,39.65,39.51,39.52,39807.0,39.1672,39.2167,39.0782,39.0881,39807.0
2025-04-24 09:50:00,39.51,39.61,39.47,39.61,43076.0,39.0782,39.1771,39.0386,39.1771,43076.0
2025-04-24 09:55:00,39.61,39.63,39.52,39.59,33780.0,39.1771,39.1969,39.0881,39.1573,33780.0
2025-04-24 10:00:00,39.58,39.62,39.46,39.52,98125.0,39.1474,39.187,39.0287,39.0881,98125.0
2025-04-24 10:05:00,39.51,39.53,39.45,39.52,33043.0,39.0782,39.098,39.0189,39.0881,33043.0
2025-04-24 10:10:00,39.51,39.51,39.43,39.48,32900.0,39.0782,39.0782,38.9991,39.0485,32900.0
2025-04-24 10:15:00,39.48,39.55,39.46,39.54,26295.0,39.0485,39.1178,39.0287,39.1079,26295.0
2025-04-24 10:20:00,39.54,39.7,39.54,39.66,45798.0,39.1079,39.2661,39.1079,39.2266,45798.0
2025-04-24 10:25:00,39.67,39.75,39.64,39.72,43170.0,39.2364,39.3156,39.2068,39.2859,43170.0
2025-04-24 10:30:00,39.72,39.75,39.66,39.73,46693.0,39.2859,39.3156,39.2266,39.2958,46693.0
2025-04-24 10:35:00,39.73,39.78,39.67,39.7,31654.0,39.2958,39.3452,39.2364,39.2661,31654.0
2025-04-24 10:40:00,39.71,39.74,39.61,39.68,71429.0,39.276,39.3057,39.1771,39.2463,71429.0
2025-04-24 10:45:00,39.68,39.68,39.54,39.6,42054.0,39.2463,39.2463,39.1079,39.1672,42054.0
2025-04-24 10:50:00,39.6,39.61,39.54,39.58,47407.0,39.1672,39.1771,39.1079,39.1474,47407.0
2025-04-24 10:55:00,39.58,39.65,39.57,39.62,83895.0,39.1474,39.2167,39.1375,39.187,83895.0
2025-04-24 11:00:00,39.62,39.63,39.57,39.63,34574.0,39.187,39.1969,39.1375,39.1969,34574.0
2025-04-24 11:05:00,39.64,39.68,39.63,39.66,19846.0,39.2068,39.2463,39.1969,39.2266,19846.0
2025-04-24 11:10:00,39.66,39.69,39.61,39.65,43896.0,39.2266,39.2562,39.1771,39.2167,43896.0
2025-04-24 11:15:00,39.65,39.7,39.63,39.67,16401.0,39.2167,39.2661,39.1969,39.2364,16401.0
2025-04-24 11:20:00,39.68,39.7,39.63,39.66,47170.0,39.2463,39.2661,39.1969,39.2266,47170.0
2025-04-24 11:25:00,39.66,39.71,39.63,39.69,56875.0,39.2266,39.276,39.1969,39.2562,56875.0
2025-04-24 11:30:00,39.69,39.73,39.63,39.73,21776.0,39.2562,39.2958,39.1969,39.2958,21776.0
2025-04-24 11:35:00,39.73,39.73,39.68,39.72,24448.0,39.2958,39.2958,39.2463,39.2859,24448.0
2025-04-24 11:40:00,39.71,39.76,39.68,39.69,24502.0,39.276,39.3255,39.2463,39.2562,24502.0
2025-04-24 11:45:00,39.69,39.71,39.66,39.71,46056.0,39.2562,39.276,39.2266,39.276,46056.0
2025-04-24 11:50:00,39.71,39.8,39.68,39.79,43490.0,39.276,39.365,39.2463,39.3551,43490.0
2025-04-24 11:55:00,39.8,39.8,39.72,39.75,44901.0,39.365,39.365,39.2859,39.3156,44901.0
2025-04-24 12:00:00,39.74,39.79,39.72,39.75,28172.0,39.3057,39.3551,39.2859,39.3156,28172.0
2025-04-24 12:05:00,39.75,39.76,39.71,39.75,19324.0,39.3156,39.3255,39.276,39.3156,19324.0
2025-04-24 12:10:00,39.74,39.81,39.73,39.8,46868.0,39.3057,39.3749,39.2958,39.365,46868.0
2025-04-24 12:15:00,39.8,39.88,39.8,39.83,46562.0,39.365,39.4442,39.365,39.3947,46562.0
2025-04-24 12:20:00,39.84,39.87,39.81,39.81,19350.0,39.4046,39.4343,39.3749,39.3749,19350.0
2025-04-24 12:25:00,39.8,40.01,39.8,39.9,180687.0,39.365,39.5727,39.365,39.4639,180687.0
2025-04-24 12:30:00,39.89,39.97,39.86,39.94,36176.0,39.454,39.5332,39.4244,39.5035,36176.0
2025-04-24 12:35:00,39.93,39.98,39.93,39.97,21137.0,39.4936,39.5431,39.4936,39.5332,21137.0
2025-04-24 12:40:00,39.97,40.0,39.95,39.98,40884.0,39.5332,39.5628,39.5134,39.5431,40884.0
2025-04-24 12:45:00,39.99,39.99,39.93,39.98,20390.0,39.553,39.553,39.4936,39.5431,20390.0
2025-04-24 12:50:00,39.98,40.02,39.96,40.02,32092.0,39.5431,39.5826,39.5233,39.5826,32092.0
2025-04-24 12:55:00,40.02,40.08,40.0,40.04,29406.0,39.5826,39.642,39.5628,39.6024,29406.0
2025-04-24 13:00:00,40.03,40.06,40.0,40.04,30327.0,39.5925,39.6222,39.5628,39.6024,30327.0
2025-04-24 13:05:00,40.04,40.05,39.99,40.0,18684.0,39.6024,39.6123,39.553,39.5628,18684.0
2025-04-24 13:10:00,40.0,40.01,39.97,40.0,31729.0,39.5628,39.5727,39.5332,39.5628,31729.0
2025-04-24 13:15:00,40.0,40.01,39.96,39.97,95342.0,39.5628,39.5727,39.5233,39.5332,95342.0
2025-04-24 13:20:00,39.97,40.07,39.96,40.05,41918.0,39.5332,39.6321,39.5233,39.6123,41918.0
2025-04-24 13:25:00,40.05,40.12,40.04,40.08,49787.0,39.6123,39.6815,39.6024,39.642,49787.0
2025-04-24 13:30:00,40.08,40.14,40.07,40.07,60893.0,39.642,39.7013,39.6321,39.6321,60893.0
2025-04-24 13:35:00,40.07,40.09,40.03,40.07,43253.0,39.6321,39.6519,39.5925,39.6321,43253.0
2025-04-24 13:40:00,40.07,40.08,40.0,40.07,84543.0,39.6321,39.642,39.5628,39.6321,84543.0
2025-04-24 13:45:00,40.06,40.12,40.03,40.09,74080.0,39.6222,39.6815,39.5925,39.6519,74080.0
2025-04-24 13:50:00,40.09,40.12,40.07,40.11,95460.0,39.6519,39.6815,39.6321,39.6716,95460.0
2025-04-24 13:55:00,40.11,40.12,40.06,40.09,42175.0,39.6716,39.6815,39.6222,39.6519,42175.0
2025-04-24 14:00:00,40.09,40.15,40.08,40.14,42377.0,39.6519,39.7112,39.642,39.7013,42377.0
2025-04-24 14:05:00,40.14,40.2,40.11,40.14,57076.0,39.7013,39.7607,39.6716,39.7013,57076.0
2025-04-24 14:10:00,40.15,40.15,40.08,40.09,26384.0,39.7112,39.7112,39.642,39.6519,26384.0
2025-04-24 14:15:00,40.1,40.11,40.0,40.05,62823.0,39.6617,39.6716,39.5628,39.6123,62823.0
2025-04-24 14:20:00,40.05,40.06,40.02,40.03,71499.0,39.6123,39.6222,39.5826,39.5925,71499.0
2025-04-24 14:25:00,40.04,40.04,40.02,40.02,33145.0,39.6024,39.6024,39.5826,39.5826,33145.0
2025-04-24 14:30:00,40.02,40.08,40.02,40.07,43207.0,39.5826,39.642,39.5826,39.6321,43207.0
2025-04-24 14:35:00,40.07,40.11,40.06,40.08,27302.0,39.6321,39.6716,39.6222,39.642,27302.0
2025-04-24 14:40:00,40.09,40.13,40.07,40.11,26649.0,39.6519,39.6914,39.6321,39.6716,26649.0
2025-04-24 14:45:00,40.12,40.15,40.11,40.14,20856.0,39.6815,39.7112,39.6716,39.7013,20856.0
2025-04-24 14:50:00,40.14,40.18,40.09,40.11,44652.0,39.7013,39.7409,39.6519,39.6716,44652.0
2025-04-24 14:55:00,40.11,40.11,40.06,40.09,46054.0,39.6716,39.6716,39.6222,39.6519,46054.0
2025-04-24 15:00:00,40.09,40.09,40.0,40.01,52886.0,39.6519,39.6519,39.5628,39.5727,52886.0
2025-04-24 15:05:00,40.01,40.05,40.01,40.01,44850.0,39.5727,39.6123,39.5727,39.5727,44850.0
2025-04-24 15:10:00,40.02,40.02,39.95,40.02,68816.0,39.5826,39.5826,39.5134,39.5826,68816.0
2025-04-24 15:15:00,40.01,40.1,40.0,40.09,51685.0,39.5727,39.6617,39.5628,39.6519,51685.0
2025-04-24 15:20:00,40.09,40.13,40.06,40.08,41243.0,39.6519,39.6914,39.6222,39.642,41243.0
2025-04-24 15:25:00,40.08,40.12,40.03,40.03,66676.0,39.642,39.6815,39.5925,39.5925,66676.0
2025-04-24 15:30:00,40.03,40.07,40.01,40.02,75720.0,39.5925,39.6321,39.5727,39.5826,75720.0
2025-04-24 15:35:00,40.02,40.15,39.99,40.13,107566.0,39.5826,39.7112,39.553,39.6914,107566.0
2025-04-24 15:40:00,40.13,40.17,40.12,40.16,53032.0,39.6914,39.731,39.6815,39.7211,53032.0
2025-04-24 15:45:00,40.16,40.18,40.11,40.18,80821.0,39.7211,39.7409,39.6716,39.7409,80821.0
2025-04-24 15:50:00,40.18,40.19,40.07,40.18,212331.0,39.7409,39.7508,39.6321,39.7409,212331.0
2025-04-24 15:55:00,40.18,40.19,40.01,40.04,705882.0,39.7409,39.7508,39.5727,39.6024,705882.0
2025-04-25 09:30:00,39.76,40.04,39.75,39.98,111199.0,39.3255,39.6024,39.3156,39.5431,111199.0
2025-04-25 09:35:00,39.99,40.13,39.97,40.03,60826.0,39.553,39.6914,39.5332,39.5925,60826.0
2025-04-25 09:40:00,40.02,40.06,39.91,39.96,73474.0,39.5826,39.6222,39.4738,39.5233,73474.0
2025-04-25 09:45:00,39.96,40.07,39.91,39.95,73247.0,39.5233,39.6321,39.4738,39.5134,73247.0
2025-04-25 09:50:00,39.95,39.96,39.78,39.79,77695.0,39.5134,39.5233,39.3452,39.3551,77695.0
2025-04-25 09:55:00,39.79,39.84,39.74,39.74,80121.0,39.3551,39.4046,39.3057,39.3057,80121.0
2025-04-25 10:00:00,39.75,39.89,39.75,39.83,139114.0,39.3156,39.454,39.3156,39.3947,139114.0
2025-04-25 10:05:00,39.83,39.99,39.82,39.96,92481.0,39.3947,39.553,39.3848,39.5233,92481.0
2025-04-25 10:10:00,39.96,39.97,39.89,39.91,35985.0,39.5233,39.5332,39.454,39.4738,35985.0
2025-04-25 10:15:00,39.91,40.01,39.89,39.9,46774.0,39.4738,39.5727,39.454,39.4639,46774.0
2025-04-25 10:20:00,39.9,39.91,39.68,39.79,51084.0,39.4639,39.4738,39.2463,39.3551,51084.0
2025-04-25 10:25:00,39.78,39.8,39.67,39.72,34278.0,39.3452,39.365,39.2364,39.2859,34278.0
2025-04-25 10:30:00,39.73,39.8,39.66,39.78,37811.0,39.2958,39.365,39.2266,39.3452,37811.0
2025-04-25 10:35:00,39.78,39.82,39.76,39.81,37751.0,39.3452,39.3848,39.3255,39.3749,37751.0
2025-04-25 10:40:00,39.8,39.91,39.8,39.89,47726.0,39.365,39.4738,39.365,39.454,47726.0
2025-04-25 10:45:00,39.9,39.92,39.86,39.92,43874.0,39.4639,39.4837,39.4244,39.4837,43874.0
2025-04-25 10:50:00,39.92,39.94,39.88,39.92,57689.0,39.4837,39.5035,39.4442,39.4837,57689.0
2025-04-25 10:55:00,39.92,39.93,39.82,39.86,35788.0,39.4837,39.4936,39.3848,39.4244,35788.0
2025-04-25 11:00:00,39.87,39.87,39.82,39.86,23840.0,39.4343,39.4343,39.3848,39.4244,23840.0
2025-04-25 11:05:00,39.86,39.9,39.84,39.84,37807.0,39.4244,39.4639,39.4046,39.4046,37807.0
2025-04-25 11:10:00,39.85,39.89,39.82,39.87,115487.0,39.4145,39.454,39.3848,39.4343,115487.0
2025-04-25 11:15:00,39.87,39.89,39.77,39.84,53436.0,39.4343,39.454,39.3354,39.4046,53436.0
2025-04-25 11:20:00,39.84,39.89,39.84,39.86,54032.0,39.4046,39.454,39.4046,39.4244,54032.0
2025-04-25 11:25:00,39.86,39.86,39.77,39.77,23193.0,39.4244,39.4244,39.3354,39.3354,23193.0
2025-04-25 11:30:00,39.77,39.81,39.77,39.8,26418.0,39.3354,39.3749,39.3354,39.365,26418.0
2025-04-25 11:35:00,39.8,39.8,39.71,39.77,38678.0,39.365,39.365,39.276,39.3354,38678.0
2025-04-25 11:40:00,39.77,39.8,39.72,39.73,24220.0,39.3354,39.365,39.2859,39.2958,24220.0
2025-04-25 11:45:00,39.73,39.78,39.73,39.77,21735.0,39.2958,39.3452,39.2958,39.3354,21735.0
2025-04-25 11:50:00,39.77,39.8,39.76,39.8,76514.0,39.3354,39.365,39.3255,39.365,76514.0
2025-04-25 11:55:00,39.79,39.82,39.78,39.8,31094.0,39.3551,39.3848,39.3452,39.365,31094.0
2025-04-25 12:00:00,39.8,39.85,39.79,39.84,34430.0,39.365,39.4145,39.3551,39.4046,34430.0
2025-04-25 12:05:00,39.84,39.89,39.83,39.85,23200.0,39.4046,39.454,39.3947,39.4145,23200.0
2025-04-25 12:10:00,39.86,39.91,39.85,39.89,31897.0,39.4244,39.4738,39.4145,39.454,31897.0
2025-04-25 12:15:00,39.89,39.91,39.87,39.88,33620.0,39.454,39.4738,39.4343,39.4442,33620.0
2025-04-25 12:20:00,39.88,39.9,39.84,39.9,31395.0,39.4442,39.4639,39.4046,39.4639,31395.0
2025-04-25 12:25:00,39.9,39.92,39.86,39.86,22097.0,39.4639,39.4837,39.4244,39.4244,22097.0
2025-04-25 12:30:00,39.87,39.87,39.84,39.86,26098.0,39.4343,39.4343,39.4046,39.4244,26098.0
2025-04-25 12:35:00,39.85,39.89,39.84,39.87,43364.0,39.4145,39.454,39.4046,39.4343,43364.0
2025-04-25 12:40:00,39.86,39.91,39.85,39.88,31360.0,39.4244,39.4738,39.4145,39.4442,31360.0
2025-04-25 12:45:00,39.87,39.88,39.8,39.84,20546.0,39.4343,39.4442,39.365,39.4046,20546.0
2025-04-25 12:50:00,39.84,39.87,39.81,39.87,31224.0,39.4046,39.4343,39.3749,39.4343,31224.0
2025-04-25 12:55:00,39.87,39.88,39.83,39.84,25493.0,39.4343,39.4442,39.3947,39.4046,25493.0
2025-04-25 13:00:00,39.84,39.89,39.83,39.86,35132.0,39.4046,39.454,39.3947,39.4244,35132.0
2025-04-25 13:05:00,39.86,39.9,39.86,39.87,20753.0,39.4244,39.4639,39.4244,39.4343,20753.0
2025-04-25 13:10:00,39.87,39.9,39.86,39.9,40189.0,39.4343,39.4639,39.4244,39.4639,40189.0
2025-04-25 13:15:00,39.9,39.9,39.85,39.89,42336.0,39.4639,39.4639,39.4145,39.454,42336.0
2025-04-25 13:20:00,39.9,39.98,39.89,39.97,51270.0,39.4639,39.5431,39.454,39.5332,51270.0
2025-04-25 13:25:00,39.96,40.0,39.95,40.0,24058.0,39.5233,39.5628,39.5134,39.5628,24058.0
2025-04-25 13:30:00,39.99,40.01,39.95,39.98,22240.0,39.553,39.5727,39.5134,39.5431,22240.0
2025-04-25 13:35:00,39.98,40.01,39.8,39.86,144045.0,39.5431,39.5727,39.365,39.4244,144045.0
2025-04-25 13:40:00,39.85,39.93,39.81,39.84,35378.0,39.4145,39.4936,39.3749,39.4046,35378.0
2025-04-25 13:45:00,39.84,39.85,39.77,39.83,54919.0,39.4046,39.4145,39.3354,39.3947,54919.0
2025-04-25 13:50:00,39.83,39.84,39.73,39.73,46348.0,39.3947,39.4046,39.2958,39.2958,46348.0
2025-04-25 13:55:00,39.74,39.75,39.65,39.74,81448.0,39.3057,39.3156,39.2167,39.3057,81448.0
2025-04-25 14:00:00,39.74,39.82,39.71,39.81,60648.0,39.3057,39.3848,39.276,39.3749,60648.0
2025-04-25 14:05:00,39.82,39.86,39.8,39.84,50952.0,39.3848,39.4244,39.365,39.4046,50952.0
2025-04-25 14:10:00,39.85,39.86,39.82,39.83,38194.0,39.4145,39.4244,39.3848,39.3947,38194.0
2025-04-25 14:15:00,39.84,39.85,39.81,39.82,39094.0,39.4046,39.4145,39.3749,39.3848,39094.0
2025-04-25 14:20:00,39.83,39.9,39.81,39.9,57372.0,39.3947,39.4639,39.3749,39.4639,57372.0
2025-04-25 14:25:00,39.9,39.91,39.83,39.89,51242.0,39.4639,39.4738,39.3947,39.454,51242.0
2025-04-25 14:30:00,39.89,39.92,39.88,39.92,51418.0,39.454,39.4837,39.4442,39.4837,51418.0
2025-04-25 14:35:00,39.91,40.02,39.91,40.02,56773.0,39.4738,39.5826,39.4738,39.5826,56773.0
2025-04-25 14:40:00,40.02,40.07,40.02,40.05,41876.0,39.5826,39.6321,39.5826,39.6123,41876.0
2025-04-25 14:45:00,40.05,40.07,40.04,40.05,33438.0,39.6123,39.6321,39.6024,39.6123,33438.0
2025-04-25 14:50:00,40.05,40.06,39.98,40.02,61928.0,39.6123,39.6222,39.5431,39.5826,61928.0
2025-04-25 14:55:00,40.02,40.03,39.95,39.95,60097.0,39.5826,39.5925,39.5134,39.5134,60097.0
2025-04-25 15:00:00,39.96,39.98,39.93,39.96,35328.0,39.5233,39.5431,39.4936,39.5233,35328.0
2025-04-25 15:05:00,39.96,40.0,39.95,39.99,77526.0,39.5233,39.5628,39.5134,39.553,77526.0
2025-04-25 15:10:00,39.99,40.0,39.88,39.89,39415.0,39.553,39.5628,39.4442,39.454,39415.0
2025-04-25 15:15:00,39.89,39.93,39.86,39.91,54802.0,39.454,39.4936,39.4244,39.4738,54802.0
2025-04-25 15:20:00,39.91,39.99,39.91,39.98,42756.0,39.4738,39.553,39.4738,39.5431,42756.0
2025-04-25 15:25:00,39.97,39.98,39.9,39.91,48130.0,39.5332,39.5431,39.4639,39.4738,48130.0
2025-04-25 15:30:00,39.91,39.92,39.85,39.87,61212.0,39.4738,39.4837,39.4145,39.4343,61212.0
2025-04-25 15:35:00,39.87,39.93,39.82,39.87,83894.0,39.4343,39.4936,39.3848,39.4343,83894.0
2025-04-25 15:40:00,39.87,39.88,39.83,39.85,55563.0,39.4343,39.4442,39.3947,39.4145,55563.0
2025-04-25 15:45:00,39.85,39.85,39.79,39.82,82106.0,39.4145,39.4145,39.3551,39.3848,82106.0
2025-04-25 15:50:00,39.82,39.85,39.77,39.82,120030.0,39.3848,39.4145,39.3354,39.3848,120030.0
2025-04-25 15:55:00,39.81,39.94,39.78,39.9,470356.0,39.3749,39.5035,39.3452,39.4639,470356.0
2025-04-28 09:30:00,40.05,40.22,40.05,40.22,127741.0,39.6123,39.7804,39.6123,39.7804,127741.0
2025-04-28 09:35:00,40.23,40.29,40.15,40.22,48163.0,39.7903,39.8497,39.7112,39.7804,48163.0
2025-04-28 09:40:00,40.22,40.39,40.21,40.3,56194.0,39.7804,39.9486,39.7705,39.8596,56194.0
2025-04-28 09:45:00,40.3,40.38,40.17,40.22,58654.0,39.8596,39.9387,39.731,39.7804,58654.0
2025-04-28 09:50:00,40.23,40.25,40.15,40.16,33984.0,39.7903,39.8101,39.7112,39.7211,33984.0
2025-04-28 09:55:00,40.16,40.16,40.04,40.05,33157.0,39.7211,39.7211,39.6024,39.6123,33157.0
2025-04-28 10:00:00,40.05,40.14,40.04,40.14,32473.0,39.6123,39.7013,39.6024,39.7013,32473.0
2025-04-28 10:05:00,40.15,40.21,40.1,40.12,58120.0,39.7112,39.7705,39.6617,39.6815,58120.0
2025-04-28 10:10:00,40.12,40.12,40.05,40.07,19167.0,39.6815,39.6815,39.6123,39.6321,19167.0
2025-04-28 10:15:00,40.07,40.11,40.06,40.09,25723.0,39.6321,39.6716,39.6222,39.6519,25723.0
2025-04-28 10:20:00,40.09,40.16,40.08,40.16,29874.0,39.6519,39.7211,39.642,39.7211,29874.0
2025-04-28 10:25:00,40.15,40.19,40.13,40.15,25481.0,39.7112,39.7508,39.6914,39.7112,25481.0
2025-04-28 10:30:00,40.16,40.16,40.08,40.11,37473.0,39.7211,39.7211,39.642,39.6716,37473.0
2025-04-28 10:35:00,40.11,40.18,40.1,40.18,36825.0,39.6716,39.7409,39.6617,39.7409,36825.0
2025-04-28 10:40:00,40.17,40.18,40.06,40.15,49126.0,39.731,39.7409,39.6222,39.7112,49126.0
2025-04-28 10:45:00,40.14,40.2,40.14,40.2,29512.0,39.7013,39.7607,39.7013,39.7607,29512.0
2025-04-28 10:50:00,40.19,40.2,40.08,40.11,64158.0,39.7508,39.7607,39.642,39.6716,64158.0
2025-04-28 10:55:00,40.09,40.1,40.01,40.02,26379.0,39.6519,39.6617,39.5727,39.5826,26379.0
2025-04-28 11:00:00,40.02,40.09,40.02,40.07,46205.0,39.5826,39.6519,39.5826,39.6321,46205.0
2025-04-28 11:05:00,40.07,40.08,39.99,39.99,24803.0,39.6321,39.642,39.553,39.553,24803.0
2025-04-28 11:10:00,40.0,40.02,39.97,39.99,20353.0,39.5628,39.5826,39.5332,39.553,20353.0
2025-04-28 11:15:00,39.99,40.01,39.93,39.98,62171.0,39.553,39.5727,39.4936,39.5431,62171.0
2025-04-28 11:20:00,39.98,39.99,39.92,39.93,97761.0,39.5431,39.553,39.4837,39.4936,97761.0
2025-04-28 11:25:00,39.93,39.93,39.86,39.88,21501.0,39.4936,39.4936,39.4244,39.4442,21501.0
2025-04-28 11:30:00,39.87,39.92,39.87,39.89,22797.0,39.4343,39.4837,39.4343,39.454,22797.0
2025-04-28 11:35:00,39.88,39.97,39.84,39.93,38286.0,39.4442,39.5332,39.4046,39.4936,38286.0
2025-04-28 11:40:00,39.93,39.97,39.91,39.91,30321.0,39.4936,39.5332,39.4738,39.4738,30321.0
2025-04-28 11:45:00,39.91,39.95,39.9,39.94,28971.0,39.4738,39.5134,39.4639,39.5035,28971.0
2025-04-28 11:50:00,39.94,40.0,39.93,39.94,31391.0,39.5035,39.5628,39.4936,39.5035,31391.0
2025-04-28 11:55:00,39.95,39.97,39.91,39.95,17539.0,39.5134,39.5332,39.4738,39.5134,17539.0
2025-04-28 12:00:00,39.94,39.95,39.86,39.87,27403.0,39.5035,39.5134,39.4244,39.4343,27403.0
2025-04-28 12:05:00,39.86,39.88,39.84,39.85,21595.0,39.4244,39.4442,39.4046,39.4145,21595.0
2025-04-28 12:10:00,39.86,39.88,39.83,39.86,18908.0,39.4244,39.4442,39.3947,39.4244,18908.0
2025-04-28 12:15:00,39.86,39.9,39.85,39.89,27864.0,39.4244,39.4639,39.4145,39.454,27864.0
2025-04-28 12:20:00,39.89,39.9,39.82,39.86,34866.0,39.454,39.4639,39.3848,39.4244,34866.0
2025-04-28 12:25:00,39.85,39.86,39.77,39.81,27843.0,39.4145,39.4244,39.3354,39.3749,27843.0
2025-04-28 12:30:00,39.82,39.87,39.81,39.83,26554.0,39.3848,39.4343,39.3749,39.3947,26554.0
2025-04-28 12:35:00,39.84,39.9,39.83,39.85,41458.0,39.4046,39.4639,39.3947,39.4145,41458.0
2025-04-28 12:40:00,39.84,39.9,39.83,39.89,24064.0,39.4046,39.4639,39.3947,39.454,24064.0
2025-04-28 12:45:00,39.89,39.92,39.86,39.91,20702.0,39.454,39.4837,39.4244,39.4738,20702.0
2025-04-28 12:50:00,39.91,39.95,39.87,39.89,57578.0,39.4738,39.5134,39.4343,39.454,57578.0
2025-04-28 12:55:00,39.89,39.89,39.82,39.86,39926.0,39.454,39.454,39.3848,39.4244,39926.0
2025-04-28 13:00:00,39.86,39.87,39.81,39.83,25462.0,39.4244,39.4343,39.3749,39.3947,25462.0
2025-04-28 13:05:00,39.82,39.86,39.8,39.8,37548.0,39.3848,39.4244,39.365,39.365,37548.0
2025-04-28 13:10:00,39.82,39.82,39.78,39.79,33851.0,39.3848,39.3848,39.3452,39.3551,33851.0
2025-04-28 13:15:00,39.8,39.83,39.79,39.81,21087.0,39.365,39.3947,39.3551,39.3749,21087.0
2025-04-28 13:20:00,39.82,39.84,39.79,39.84,31275.0,39.3848,39.4046,39.3551,39.4046,31275.0
2025-04-28 13:25:00,39.84,39.88,39.79,39.8,51777.0,39.4046,39.4442,39.3551,39.365,51777.0
2025-04-28 13:30:00,39.8,39.83,39.77,39.82,57139.0,39.365,39.3947,39.3354,39.3848,57139.0
2025-04-28 13:35:00,39.82,39.88,39.8,39.88,29693.0,39.3848,39.4442,39.365,39.4442,29693.0
2025-04-28 13:40:00,39.88,39.89,39.78,39.82,43186.0,39.4442,39.454,39.3452,39.3848,43186.0
2025-04-28 13:45:00,39.81,39.85,39.8,39.84,22229.0,39.3749,39.4145,39.365,39.4046,22229.0
2025-04-28 13:50:00,39.84,39.91,39.84,39.89,20635.0,39.4046,39.4738,39.4046,39.454,20635.0
2025-04-28 13:55:00,39.89,39.95,39.88,39.91,20168.0,39.454,39.5134,39.4442,39.4738,20168.0
2025-04-28 14:00:00,39.91,39.97,39.91,39.94,31500.0,39.4738,39.5332,39.4738,39.5035,31500.0
2025-04-28 14:05:00,39.94,39.97,39.93,39.95,17120.0,39.5035,39.5332,39.4936,39.5134,17120.0
2025-04-28 14:10:00,39.94,39.95,39.91,39.94,53863.0,39.5035,39.5134,39.4738,39.5035,53863.0
2025-04-28 14:15:00,39.93,39.94,39.89,39.92,23016.0,39.4936,39.5035,39.454,39.4837,23016.0
2025-04-28 14:20:00,39.92,39.99,39.91,39.98,34488.0,39.4837,39.553,39.4738,39.5431,34488.0
2025-04-28 14:25:00,39.98,40.02,39.96,39.98,42006.0,39.5431,39.5826,39.5233,39.5431,42006.0
2025-04-28 14:30:00,39.99,40.01,39.96,39.97,35606.0,39.553,39.5727,39.5233,39.5332,35606.0
2025-04-28 14:35:00,39.97,39.98,39.94,39.97,21524.0,39.5332,39.5431,39.5035,39.5332,21524.0
2025-04-28 14:40:00,39.97,39.98,39.96,39.98,23256.0,39.5332,39.5431,39.5233,39.5431,23256.0
2025-04-28 14:45:00,39.98,40.04,39.96,40.01,37233.0,39.5431,39.6024,39.5233,39.5727,37233.0
2025-04-28 14:50:00,40.01,40.03,40.0,40.02,17912.0,39.5727,39.5925,39.5628,39.5826,17912.0
2025-04-28 14:55:00,40.02,40.03,40.0,40.01,31496.0,39.5826,39.5925,39.5628,39.5727,31496.0
2025-04-28 15:00:00,40.02,40.09,40.01,40.08,37430.0,39.5826,39.6519,39.5727,39.642,37430.0
2025-04-28 15:05:00,40.07,40.1,40.06,40.09,28613.0,39.6321,39.6617,39.6222,39.6519,28613.0
2025-04-28 15:10:00,40.09,40.09,40.04,40.05,26436.0,39.6519,39.6519,39.6024,39.6123,26436.0
2025-04-28 15:15:00,40.05,40.09,40.04,40.08,30328.0,39.6123,39.6519,39.6024,39.642,30328.0
2025-04-28 15:20:00,40.08,40.16,40.07,40.15,54302.0,39.642,39.7211,39.6321,39.7112,54302.0
2025-04-28 15:25:00,40.15,40.15,40.09,40.11,67468.0,39.7112,39.7112,39.6519,39.6716,67468.0
2025-04-28 15:30:00,40.1,40.13,40.07,40.12,38010.0,39.6617,39.6914,39.6321,39.6815,38010.0
2025-04-28 15:35:00,40.11,40.14,40.06,40.09,97722.0,39.6716,39.7013,39.6222,39.6519,97722.0
2025-04-28 15:40:00,40.09,40.11,40.07,40.11,44100.0,39.6519,39.6716,39.6321,39.6716,44100.0
2025-04-28 15:45:00,40.1,40.12,40.09,40.11,55131.0,39.6617,39.6815,39.6519,39.6716,55131.0
2025-04-28 15:50:00,40.11,40.22,40.09,40.22,98331.0,39.6716,39.7804,39.6519,39.7804,98331.0
2025-04-28 15:55:00,40.22,40.23,40.12,40.14,372987.0,39.7804,39.7903,39.6815,39.7013,372987.0
2025-04-29 09:30:00,39.95,40.23,39.95,40.11,180074.0,39.5134,39.7903,39.5134,39.6716,180074.0
2025-04-29 09:35:00,40.11,40.15,40.04,40.07,53036.0,39.6716,39.7112,39.6024,39.6321,53036.0
2025-04-29 09:40:00,40.08,40.2,40.06,40.13,95465.0,39.642,39.7607,39.6222,39.6914,95465.0
2025-04-29 09:45:00,40.13,40.14,40.01,40.12,86175.0,39.6914,39.7013,39.5727,39.6815,86175.0
2025-04-29 09:50:00,40.12,40.19,40.06,40.1,86797.0,39.6815,39.7508,39.6222,39.6617,86797.0
2025-04-29 09:55:00,40.1,40.11,40.0,40.02,103480.0,39.6617,39.6716,39.5628,39.5826,103480.0
2025-04-29 10:00:00,40.01,40.09,39.94,40.02,147310.0,39.5727,39.6519,39.5035,39.5826,147310.0
2025-04-29 10:05:00,40.02,40.11,40.0,40.02,64336.0,39.5826,39.6716,39.5628,39.5826,64336.0
2025-04-29 10:10:00,40.02,40.03,39.9,39.96,56983.0,39.5826,39.5925,39.4639,39.5233,56983.0
2025-04-29 10:15:00,39.96,39.97,39.87,39.91,115856.0,39.5233,39.5332,39.4343,39.4738,115856.0
2025-04-29 10:20:00,39.91,39.93,39.84,39.86,52905.0,39.4738,39.4936,39.4046,39.4244,52905.0
2025-04-29 10:25:00,39.85,39.85,39.76,39.79,43608.0,39.4145,39.4145,39.3255,39.3551,43608.0
2025-04-29 10:30:00,39.78,39.87,39.77,39.84,74848.0,39.3452,39.4343,39.3354,39.4046,74848.0
2025-04-29 10:35:00,39.85,40.05,39.84,40.05,55947.0,39.4145,39.6123,39.4046,39.6123,55947.0
2025-04-29 10:40:00,40.05,40.08,39.99,40.07,42097.0,39.6123,39.642,39.553,39.6321,42097.0
2025-04-29 10:45:00,40.06,40.11,40.05,40.07,23541.0,39.6222,39.6716,39.6123,39.6321,23541.0
2025-04-29 10:50:00,40.06,40.16,40.04,40.15,76280.0,39.6222,39.7211,39.6024,39.7112,76280.0
2025-04-29 10:55:00,40.14,40.2,40.13,40.19,55186.0,39.7013,39.7607,39.6914,39.7508,55186.0
2025-04-29 11:00:00,40.19,40.23,40.12,40.15,136286.0,39.7508,39.7903,39.6815,39.7112,136286.0
2025-04-29 11:05:00,40.15,40.2,40.11,40.2,32323.0,39.7112,39.7607,39.6716,39.7607,32323.0
2025-04-29 11:10:00,40.2,40.23,40.14,40.23,30245.0,39.7607,39.7903,39.7013,39.7903,30245.0
2025-04-29 11:15:00,40.23,40.26,40.17,40.18,41069.0,39.7903,39.82,39.731,39.7409,41069.0
2025-04-29 11:20:00,40.18,40.21,40.13,40.19,36274.0,39.7409,39.7705,39.6914,39.7508,36274.0
2025-04-29 11:25:00,40.18,40.26,40.16,40.25,38283.0,39.7409,39.82,39.7211,39.8101,38283.0
2025-04-29 11:30:00,40.24,40.27,40.17,40.2,41807.0,39.8002,39.8299,39.731,39.7607,41807.0
2025-04-29 11:35:00,40.19,40.24,40.16,40.18,38219.0,39.7508,39.8002,39.7211,39.7409,38219.0
2025-04-29 11:40:00,40.19,40.26,40.18,40.25,24736.0,39.7508,39.82,39.7409,39.8101,24736.0
2025-04-29 11:45:00,40.26,40.27,40.2,40.22,28582.0,39.82,39.8299,39.7607,39.7804,28582.0
2025-04-29 11:50:00,40.22,40.26,40.13,40.16,60606.0,39.7804,39.82,39.6914,39.7211,60606.0
2025-04-29 11:55:00,40.15,40.16,40.1,40.12,24075.0,39.7112,39.7211,39.6617,39.6815,24075.0
2025-04-29 12:00:00,40.13,40.25,40.12,40.24,31434.0,39.6914,39.8101,39.6815,39.8002,31434.0
2025-04-29 12:05:00,40.25,40.3,40.24,40.27,36665.0,39.8101,39.8596,39.8002,39.8299,36665.0
2025-04-29 12:10:00,40.27,40.3,40.26,40.27,15546.0,39.8299,39.8596,39.82,39.8299,15546.0
2025-04-29 12:15:00,40.28,40.3,40.25,40.28,26013.0,39.8398,39.8596,39.8101,39.8398,26013.0
2025-04-29 12:20:00,40.29,40.31,40.27,40.3,28383.0,39.8497,39.8695,39.8299,39.8596,28383.0
2025-04-29 12:25:00,40.3,40.32,40.26,40.31,37356.0,39.8596,39.8793,39.82,39.8695,37356.0
2025-04-29 12:30:00,40.31,40.35,40.28,40.33,28227.0,39.8695,39.909,39.8398,39.8892,28227.0
2025-04-29 12:35:00,40.34,40.34,40.25,40.27,32843.0,39.8991,39.8991,39.8101,39.8299,32843.0
2025-04-29 12:40:00,40.26,40.3,40.26,40.29,18773.0,39.82,39.8596,39.82,39.8497,18773.0
2025-04-29 12:45:00,40.28,40.28,40.16,40.18,85698.0,39.8398,39.8398,39.7211,39.7409,85698.0
2025-04-29 12:50:00,40.18,40.21,40.17,40.2,26382.0,39.7409,39.7705,39.731,39.7607,26382.0
2025-04-29 12:55:00,40.2,40.2,40.11,40.16,28886.0,39.7607,39.7607,39.6716,39.7211,28886.0
2025-04-29 13:00:00,40.16,40.21,40.13,40.21,29620.0,39.7211,39.7705,39.6914,39.7705,29620.0
2025-04-29 13:05:00,40.21,40.22,40.18,40.2,11497.0,39.7705,39.7804,39.7409,39.7607,11497.0
2025-04-29 13:10:00,40.19,40.27,40.16,40.27,114669.0,39.7508,39.8299,39.7211,39.8299,114669.0
2025-04-29 13:15:00,40.27,40.36,40.26,40.34,74355.0,39.8299,39.9189,39.82,39.8991,74355.0
2025-04-29 13:20:00,40.34,40.35,40.3,40.34,37957.0,39.8991,39.909,39.8596,39.8991,37957.0
2025-04-29 13:25:00,40.34,40.36,40.28,40.33,21730.0,39.8991,39.9189,39.8398,39.8892,21730.0
2025-04-29 13:30:00,40.33,40.34,40.3,40.34,14862.0,39.8892,39.8991,39.8596,39.8991,14862.0
2025-04-29 13:35:00,40.34,40.38,40.33,40.38,22943.0,39.8991,39.9387,39.8892,39.9387,22943.0
2025-04-29 13:40:00,40.39,40.43,40.38,40.4,45319.0,39.9486,39.9881,39.9387,39.9585,45319.0
2025-04-29 13:45:00,40.41,40.51,40.39,40.5,180899.0,39.9684,40.0673,39.9486,40.0574,180899.0
2025-04-29 13:50:00,40.49,40.5,40.43,40.44,57983.0,40.0475,40.0574,39.9881,39.998,57983.0
2025-04-29 13:55:00,40.45,40.49,40.43,40.43,43347.0,40.0079,40.0475,39.9881,39.9881,43347.0
2025-04-29 14:00:00,40.44,40.5,40.44,40.48,30568.0,39.998,40.0574,39.998,40.0376,30568.0
2025-04-29 14:05:00,40.48,40.5,40.44,40.47,55625.0,40.0376,40.0574,39.998,40.0277,55625.0
2025-04-29 14:10:00,40.47,40.47,40.44,40.47,27658.0,40.0277,40.0277,39.998,40.0277,27658.0
2025-04-29 14:15:00,40.47,40.49,40.45,40.46,20795.0,40.0277,40.0475,40.0079,40.0178,20795.0
2025-04-29 14:20:00,40.46,40.49,40.43,40.49,204696.0,40.0178,40.0475,39.9881,40.0475,204696.0
2025-04-29 14:25:00,40.48,40.52,40.45,40.48,52585.0,40.0376,40.0772,40.0079,40.0376,52585.0
2025-04-29 14:30:00,40.48,40.51,40.46,40.5,32025.0,40.0376,40.0673,40.0178,40.0574,32025.0
2025-04-29 14:35:00,40.49,40.51,40.47,40.5,32609.0,40.0475,40.0673,40.0277,40.0574,32609.0
2025-04-29 14:40:00,40.5,40.5,40.46,40.47,30750.0,40.0574,40.0574,40.0178,40.0277,30750.0
2025-04-29 14:45:00,40.48,40.48,40.45,40.47,31400.0,40.0376,40.0376,40.0079,40.0277,31400.0
2025-04-29 14:50:00,40.47,40.47,40.43,40.46,48906.0,40.0277,40.0277,39.9881,40.0178,48906.0
2025-04-29 14:55:00,40.46,40.48,40.42,40.42,39389.0,40.0178,40.0376,39.9783,39.9783,39389.0
2025-04-29 15:00:00,40.43,40.46,40.42,40.44,106609.0,39.9881,40.0178,39.9783,39.998,106609.0
2025-04-29 15:05:00,40.45,40.5,40.43,40.48,144577.0,40.0079,40.0574,39.9881,40.0376,144577.0
2025-04-29 15:10:00,40.48,40.52,40.48,40.51,265552.0,40.0376,40.0772,40.0376,40.0673,265552.0
2025-04-29 15:15:00,40.52,40.54,40.5,40.52,41131.0,40.0772,40.0969,40.0574,40.0772,41131.0
2025-04-29 15:20:00,40.52,40.57,40.5,40.55,58855.0,40.0772,40.1266,40.0574,40.1068,58855.0
2025-04-29 15:25:00,40.55,40.57,40.5,40.54,98758.0,40.1068,40.1266,40.0574,40.0969,98758.0
2025-04-29 15:30:00,40.54,40.56,40.52,40.53,66570.0,40.0969,40.1167,40.0772,40.087,66570.0
2025-04-29 15:35:00,40.54,40.55,40.52,40.52,94959.0,40.0969,40.1068,40.0772,40.0772,94959.0
2025-04-29 15:40:00,40.52,40.54,40.44,40.45,433105.0,40.0772,40.0969,39.998,40.0079,433105.0
2025-04-29 15:45:00,40.44,40.46,40.4,40.46,140436.0,39.998,40.0178,39.9585,40.0178,140436.0
2025-04-29 15:50:00,40.46,40.55,40.43,40.52,179019.0,40.0178,40.1068,39.9881,40.0772,179019.0
2025-04-29 15:55:00,40.52,40.55,40.46,40.49,506797.0,40.0772,40.1068,40.0178,40.0475,506797.0
2025-04-30 09:30:00,39.73,39.81,39.42,39.57,186309.0,39.2958,39.3749,38.9892,39.1375,186309.0
2025-04-30 09:35:00,39.56,39.65,39.46,39.47,97803.0,39.1277,39.2167,39.0287,39.0386,97803.0
2025-04-30 09:40:00,39.48,39.52,39.32,39.43,126499.0,39.0485,39.0881,38.8903,38.9991,126499.0
2025-04-30 09:45:00,39.43,39.56,39.4,39.51,47178.0,38.9991,39.1277,38.9694,39.0782,47178.0
2025-04-30 09:50:00,39.5,39.52,39.37,39.39,49736.0,39.0683,39.0881,38.9397,38.9595,49736.0
2025-04-30 09:55:00,39.37,39.41,39.28,39.31,53387.0,38.9397,38.9793,38.8507,38.8804,53387.0
2025-04-30 10:00:00,39.32,39.48,39.29,39.45,87242.0,38.8903,39.0485,38.8606,39.0189,87242.0
2025-04-30 10:05:00,39.45,39.48,39.36,39.42,24719.0,39.0189,39.0485,38.9298,38.9892,24719.0
2025-04-30 10:10:00,39.43,39.59,39.42,39.59,35005.0,38.9991,39.1573,38.9892,39.1573,35005.0
2025-04-30 10:15:00,39.59,39.67,39.52,39.66,77695.0,39.1573,39.2364,39.0881,39.2266,77695.0
2025-04-30 10:20:00,39.65,39.75,39.64,39.73,47331.0,39.2167,39.3156,39.2068,39.2958,47331.0
2025-04-30 10:25:00,39.73,39.82,39.71,39.79,44484.0,39.2958,39.3848,39.276,39.3551,44484.0
2025-04-30 10:30:00,39.8,39.88,39.79,39.8,41342.0,39.365,39.4442,39.3551,39.365,41342.0
2025-04-30 10:35:00,39.8,39.8,39.72,39.79,39442.0,39.365,39.365,39.2859,39.3551,39442.0
2025-04-30 10:40:00,39.79,39.79,39.67,39.76,50432.0,39.3551,39.3551,39.2364,39.3255,50432.0
2025-04-30 10:45:00,39.76,39.76,39.67,39.72,58769.0,39.3255,39.3255,39.2364,39.2859,58769.0
2025-04-30 10:50:00,39.72,39.81,39.65,39.73,53795.0,39.2859,39.3749,39.2167,39.2958,53795.0
2025-04-30 10:55:00,39.72,39.78,39.69,39.75,50824.0,39.2859,39.3452,39.2562,39.3156,50824.0
2025-04-30 11:00:00,39.76,39.86,39.74,39.85,74441.0,39.3255,39.4244,39.3057,39.4145,74441.0
2025-04-30 11:05:00,39.84,39.93,39.8,39.89,57520.0,39.4046,39.4936,39.365,39.454,57520.0
2025-04-30 11:10:00,39.9,39.96,39.88,39.94,57826.0,39.4639,39.5233,39.4442,39.5035,57826.0
2025-04-30 11:15:00,39.94,39.96,39.91,39.94,27558.0,39.5035,39.5233,39.4738,39.5035,27558.0
2025-04-30 11:20:00,39.93,40.0,39.92,39.94,45326.0,39.4936,39.5628,39.4837,39.5035,45326.0
2025-04-30 11:25:00,39.93,39.93,39.83,39.85,66823.0,39.4936,39.4936,39.3947,39.4145,66823.0
2025-04-30 11:30:00,39.85,39.94,39.82,39.93,61032.0,39.4145,39.5035,39.3848,39.4936,61032.0
2025-04-30 11:35:00,39.94,39.94,39.85,39.86,81938.0,39.5035,39.5035,39.4145,39.4244,81938.0
2025-04-30 11:40:00,39.86,39.93,39.85,39.93,111720.0,39.4244,39.4936,39.4145,39.4936,111720.0
2025-04-30 11:45:00,39.94,39.94,39.88,39.91,39808.0,39.5035,39.5035,39.4442,39.4738,39808.0
2025-04-30 11:50:00,39.91,39.92,39.85,39.89,30913.0,39.4738,39.4837,39.4145,39.454,30913.0
2025-04-30 11:55:00,39.89,39.94,39.83,39.9,62288.0,39.454,39.5035,39.3947,39.4639,62288.0
2025-04-30 12:00:00,39.91,39.95,39.88,39.95,65773.0,39.4738,39.5134,39.4442,39.5134,65773.0
2025-04-30 12:05:00,39.96,40.02,39.95,40.0,43319.0,39.5233,39.5826,39.5134,39.5628,43319.0
2025-04-30 12:10:00,40.0,40.0,39.92,39.94,38382.0,39.5628,39.5628,39.4837,39.5035,38382.0
2025-04-30 12:15:00,39.94,39.96,39.89,39.93,28785.0,39.5035,39.5233,39.454,39.4936,28785.0
2025-04-30 12:20:00,39.94,39.95,39.84,39.84,22852.0,39.5035,39.5134,39.4046,39.4046,22852.0
2025-04-30 12:25:00,39.85,39.87,39.82,39.84,27056.0,39.4145,39.4343,39.3848,39.4046,27056.0
2025-04-30 12:30:00,39.84,39.84,39.78,39.8,50505.0,39.4046,39.4046,39.3452,39.365,50505.0
2025-04-30 12:35:00,39.8,39.9,39.76,39.89,33948.0,39.365,39.4639,39.3255,39.454,33948.0
2025-04-30 12:40:00,39.89,39.94,39.88,39.91,20128.0,39.454,39.5035,39.4442,39.4738,20128.0
2025-04-30 12:45:00,39.9,39.93,39.89,39.92,42453.0,39.4639,39.4936,39.454,39.4837,42453.0
2025-04-30 12:50:00,39.91,39.96,39.9,39.95,21493.0,39.4738,39.5233,39.4639,39.5134,21493.0
2025-04-30 12:55:00,39.95,39.97,39.9,39.94,48028.0,39.5134,39.5332,39.4639,39.5035,48028.0
2025-04-30 13:00:00,39.94,39.97,39.91,39.93,23218.0,39.5035,39.5332,39.4738,39.4936,23218.0
2025-04-30 13:05:00,39.93,39.93,39.86,39.88,21399.0,39.4936,39.4936,39.4244,39.4442,21399.0
2025-04-30 13:10:00,39.87,39.87,39.81,39.87,33203.0,39.4343,39.4343,39.3749,39.4343,33203.0
2025-04-30 13:15:00,39.88,39.92,39.86,39.91,33814.0,39.4442,39.4837,39.4244,39.4738,33814.0
2025-04-30 13:20:00,39.91,39.93,39.89,39.91,32624.0,39.4738,39.4936,39.454,39.4738,32624.0
2025-04-30 13:25:00,39.91,39.98,39.91,39.97,41513.0,39.4738,39.5431,39.4738,39.5332,41513.0
2025-04-30 13:30:00,39.96,40.0,39.95,40.0,30449.0,39.5233,39.5628,39.5134,39.5628,30449.0
2025-04-30 13:35:00,40.0,40.08,39.98,40.05,75980.0,39.5628,39.642,39.5431,39.6123,75980.0
2025-04-30 13:40:00,40.05,40.07,40.01,40.07,38090.0,39.6123,39.6321,39.5727,39.6321,38090.0
2025-04-30 13:45:00,40.07,40.07,40.03,40.05,25388.0,39.6321,39.6321,39.5925,39.6123,25388.0
2025-04-30 13:50:00,40.05,40.07,40.03,40.07,18833.0,39.6123,39.6321,39.5925,39.6321,18833.0
2025-04-30 13:55:00,40.07,40.08,40.02,40.04,43397.0,39.6321,39.642,39.5826,39.6024,43397.0
2025-04-30 14:00:00,40.04,40.05,40.0,40.02,60336.0,39.6024,39.6123,39.5628,39.5826,60336.0
2025-04-30 14:05:00,40.02,40.28,39.99,40.08,257213.0,39.5826,39.8398,39.553,39.642,257213.0
2025-04-30 14:10:00,40.08,40.2,40.07,40.1,87655.0,39.642,39.7607,39.6321,39.6617,87655.0
2025-04-30 14:15:00,40.1,40.16,40.09,40.13,33872.0,39.6617,39.7211,39.6519,39.6914,33872.0
2025-04-30 14:20:00,40.13,40.14,40.07,40.09,41303.0,39.6914,39.7013,39.6321,39.6519,41303.0
2025-04-30 14:25:00,40.09,40.1,39.95,39.99,76567.0,39.6519,39.6617,39.5134,39.553,76567.0
2025-04-30 14:30:00,40.0,40.02,39.96,40.0,126026.0,39.5628,39.5826,39.5233,39.5628,126026.0
2025-04-30 14:35:00,40.0,40.0,39.9,39.91,116333.0,39.5628,39.5628,39.4639,39.4738,116333.0
2025-04-30 14:40:00,39.9,39.94,39.88,39.91,137794.0,39.4639,39.5035,39.4442,39.4738,137794.0
2025-04-30 14:45:00,39.91,40.0,39.9,39.97,39481.0,39.4738,39.5628,39.4639,39.5332,39481.0
2025-04-30 14:50:00,39.97,39.97,39.88,39.9,39342.0,39.5332,39.5332,39.4442,39.4639,39342.0
2025-04-30 14:55:00,39.89,39.91,39.84,39.87,109903.0,39.454,39.4738,39.4046,39.4343,109903.0
2025-04-30 15:00:00,39.88,39.97,39.87,39.97,58723.0,39.4442,39.5332,39.4343,39.5332,58723.0
2025-04-30 15:05:00,39.96,39.98,39.95,39.97,25593.0,39.5233,39.5431,39.5134,39.5332,25593.0
2025-04-30 15:10:00,39.96,40.06,39.95,40.05,93280.0,39.5233,39.6222,39.5134,39.6123,93280.0
2025-04-30 15:15:00,40.06,40.08,40.02,40.03,124391.0,39.6222,39.642,39.5826,39.5925,124391.0
2025-04-30 15:20:00,40.02,40.12,40.01,40.06,195913.0,39.5826,39.6815,39.5727,39.6222,195913.0
2025-04-30 15:25:00,40.05,40.06,40.0,40.01,68373.0,39.6123,39.6222,39.5628,39.5727,68373.0
2025-04-30 15:30:00,40.01,40.03,39.94,39.96,93781.0,39.5727,39.5925,39.5035,39.5233,93781.0
2025-04-30 15:35:00,39.96,39.99,39.9,39.95,88577.0,39.5233,39.553,39.4639,39.5134,88577.0
2025-04-30 15:40:00,39.94,40.06,39.92,40.05,80732.0,39.5035,39.6222,39.4837,39.6123,80732.0
2025-04-30 15:45:00,40.05,40.23,40.04,40.21,99546.0,39.6123,39.7903,39.6024,39.7705,99546.0
2025-04-30 15:50:00,40.21,40.44,40.19,40.41,209633.0,39.7705,39.998,39.7508,39.9684,209633.0
2025-04-30 15:55:00,40.4,40.47,40.29,40.32,1009990.0,39.9585,40.0277,39.8497,39.8793,1009990.0
2025-05-01 09:30:00,40.16,40.49,39.99,40.13,186404.0,39.7211,40.0475,39.553,39.6914,186404.0
2025-05-01 09:35:00,40.14,40.47,40.09,40.39,95591.0,39.7013,40.0277,39.6519,39.9486,95591.0
2025-05-01 09:40:00,40.39,40.5,40.35,40.45,89503.0,39.9486,40.0574,39.909,40.0079,89503.0
2025-05-01 09:45:00,40.44,40.58,40.43,40.53,114898.0,39.998,40.1365,39.9881,40.087,114898.0
2025-05-01 09:50:00,40.53,40.71,40.53,40.7,70148.0,40.087,40.2651,40.087,40.2552,70148.0
2025-05-01 09:55:00,40.69,40.7,40.46,40.47,79084.0,40.2453,40.2552,40.0178,40.0277,79084.0
2025-05-01 10:00:00,40.48,40.74,40.48,40.7,153310.0,40.0376,40.2948,40.0376,40.2552,153310.0
2025-05-01 10:05:00,40.72,40.77,40.58,40.59,63750.0,40.275,40.3244,40.1365,40.1464,63750.0
2025-05-01 10:10:00,40.59,40.62,40.52,40.59,63267.0,40.1464,40.1761,40.0772,40.1464,63267.0
2025-05-01 10:15:00,40.6,40.74,40.6,40.66,63526.0,40.1563,40.2948,40.1563,40.2156,63526.0
2025-05-01 10:20:00,40.67,40.78,40.66,40.74,104269.0,40.2255,40.3343,40.2156,40.2948,104269.0
2025-05-01 10:25:00,40.73,40.74,40.65,40.69,40690.0,40.2849,40.2948,40.2057,40.2453,40690.0
2025-05-01 10:30:00,40.69,40.71,40.56,40.63,46514.0,40.2453,40.2651,40.1167,40.186,46514.0
2025-05-01 10:35:00,40.63,40.71,40.62,40.71,29176.0,40.186,40.2651,40.1761,40.2651,29176.0
2025-05-01 10:40:00,40.71,40.83,40.71,40.72,261591.0,40.2651,40.3838,40.2651,40.275,261591.0
2025-05-01 10:45:00,40.72,40.84,40.71,40.82,49809.0,40.275,40.3937,40.2651,40.3739,49809.0
2025-05-01 10:50:00,40.83,40.85,40.81,40.83,63432.0,40.3838,40.4036,40.364,40.3838,63432.0
2025-05-01 10:55:00,40.83,40.89,40.82,40.89,52605.0,40.3838,40.4431,40.3739,40.4431,52605.0
2025-05-01 11:00:00,40.89,40.91,40.83,40.87,48814.0,40.4431,40.4629,40.3838,40.4233,48814.0
2025-05-01 11:05:00,40.87,40.91,40.84,40.87,37245.0,40.4233,40.4629,40.3937,40.4233,37245.0
2025-05-01 11:10:00,40.87,40.87,40.83,40.85,28045.0,40.4233,40.4233,40.3838,40.4036,28045.0
2025-05-01 11:15:00,40.84,40.9,40.82,40.87,99580.0,40.3937,40.453,40.3739,40.4233,99580.0
2025-05-01 11:20:00,40.87,40.87,40.83,40.86,53482.0,40.4233,40.4233,40.3838,40.4134,53482.0
2025-05-01 11:25:00,40.86,40.91,40.85,40.85,50723.0,40.4134,40.4629,40.4036,40.4036,50723.0
2025-05-01 11:30:00,40.86,40.87,40.78,40.84,256358.0,40.4134,40.4233,40.3343,40.3937,256358.0
2025-05-01 11:35:00,40.83,40.86,40.77,40.8,48019.0,40.3838,40.4134,40.3244,40.3541,48019.0
2025-05-01 11:40:00,40.8,40.84,40.78,40.79,41496.0,40.3541,40.3937,40.3343,40.3442,41496.0
2025-05-01 11:45:00,40.78,40.8,40.74,40.8,43134.0,40.3343,40.3541,40.2948,40.3541,43134.0
2025-05-01 11:50:00,40.79,40.8,40.77,40.77,23551.0,40.3442,40.3541,40.3244,40.3244,23551.0
2025-05-01 11:55:00,40.77,40.78,40.63,40.65,40884.0,40.3244,40.3343,40.186,40.2057,40884.0
2025-05-01 12:00:00,40.65,40.7,40.6,40.65,84787.0,40.2057,40.2552,40.1563,40.2057,84787.0
2025-05-01 12:05:00,40.65,40.75,40.64,40.73,201464.0,40.2057,40.3046,40.1958,40.2849,201464.0
2025-05-01 12:10:00,40.73,40.74,40.66,40.67,34627.0,40.2849,40.2948,40.2156,40.2255,34627.0
2025-05-01 12:15:00,40.66,40.67,40.59,40.63,34502.0,40.2156,40.2255,40.1464,40.186,34502.0
2025-05-01 12:20:00,40.64,40.67,40.6,40.63,23355.0,40.1958,40.2255,40.1563,40.186,23355.0
2025-05-01 12:25:00,40.64,40.72,40.63,40.68,34446.0,40.1958,40.275,40.186,40.2354,34446.0
2025-05-01 12:30:00,40.68,40.72,40.66,40.72,21024.0,40.2354,40.275,40.2156,40.275,21024.0
2025-05-01 12:35:00,40.73,40.75,40.68,40.69,31016.0,40.2849,40.3046,40.2354,40.2453,31016.0
2025-05-01 12:40:00,40.69,40.72,40.64,40.72,27607.0,40.2453,40.275,40.1958,40.275,27607.0
2025-05-01 12:45:00,40.71,40.72,40.63,40.64,23616.0,40.2651,40.275,40.186,40.1958,23616.0
2025-05-01 12:50:00,40.64,40.68,40.61,40.64,23819.0,40.1958,40.2354,40.1662,40.1958,23819.0
2025-05-01 12:55:00,40.63,40.67,40.6,40.62,31374.0,40.186,40.2255,40.1563,40.1761,31374.0
2025-05-01 13:00:00,40.62,40.7,40.61,40.7,24002.0,40.1761,40.2552,40.1662,40.2552,24002.0
2025-05-01 13:05:00,40.7,40.71,40.65,40.71,25852.0,40.2552,40.2651,40.2057,40.2651,25852.0
2025-05-01 13:10:00,40.71,40.73,40.69,40.72,70856.0,40.2651,40.2849,40.2453,40.275,70856.0
2025-05-01 13:15:00,40.72,40.76,40.7,40.73,31380.0,40.275,40.3145,40.2552,40.2849,31380.0
2025-05-01 13:20:00,40.73,40.74,40.67,40.68,20776.0,40.2849,40.2948,40.2255,40.2354,20776.0
2025-05-01 13:25:00,40.69,40.7,40.62,40.67,31689.0,40.2453,40.2552,40.1761,40.2255,31689.0
2025-05-01 13:30:00,40.67,40.71,40.65,40.71,22966.0,40.2255,40.2651,40.2057,40.2651,22966.0
2025-05-01 13:35:00,40.71,40.72,40.66,40.66,34519.0,40.2651,40.275,40.2156,40.2156,34519.0
2025-05-01 13:40:00,40.66,40.66,40.59,40.61,41400.0,40.2156,40.2156,40.1464,40.1662,41400.0
2025-05-01 13:45:00,40.6,40.67,40.59,40.66,27182.0,40.1563,40.2255,40.1464,40.2156,27182.0
2025-05-01 13:50:00,40.66,40.69,40.6,40.63,25544.0,40.2156,40.2453,40.1563,40.186,25544.0
2025-05-01 13:55:00,40.63,40.63,40.58,40.6,20562.0,40.186,40.186,40.1365,40.1563,20562.0
2025-05-01 14:00:00,40.59,40.64,40.57,40.63,11011.0,40.1464,40.1958,40.1266,40.186,11011.0
2025-05-01 14:05:00,40.62,40.67,40.6,40.65,18503.0,40.1761,40.2255,40.1563,40.2057,18503.0
2025-05-01 14:10:00,40.65,40.67,40.63,40.66,38902.0,40.2057,40.2255,40.186,40.2156,38902.0
2025-05-01 14:15:00,40.66,40.68,40.63,40.65,78783.0,40.2156,40.2354,40.186,40.2057,78783.0
2025-05-01 14:20:00,40.65,40.65,40.58,40.62,64963.0,40.2057,40.2057,40.1365,40.1761,64963.0
2025-05-01 14:25:00,40.62,40.64,40.54,40.63,35397.0,40.1761,40.1958,40.0969,40.186,35397.0
2025-05-01 14:30:00,40.64,40.68,40.62,40.66,27019.0,40.1958,40.2354,40.1761,40.2156,27019.0
2025-05-01 14:35:00,40.66,40.67,40.64,40.66,16194.0,40.2156,40.2255,40.1958,40.2156,16194.0
2025-05-01 14:40:00,40.66,40.68,40.63,40.66,22827.0,40.2156,40.2354,40.186,40.2156,22827.0
2025-05-01 14:45:00,40.66,40.71,40.65,40.67,41095.0,40.2156,40.2651,40.2057,40.2255,41095.0
2025-05-01 14:50:00,40.66,40.69,40.66,40.67,27557.0,40.2156,40.2453,40.2156,40.2255,27557.0
2025-05-01 14:55:00,40.68,40.69,40.65,40.68,20624.0,40.2354,40.2453,40.2057,40.2354,20624.0
2025-05-01 15:00:00,40.68,40.73,40.66,40.71,30796.0,40.2354,40.2849,40.2156,40.2651,30796.0
2025-05-01 15:05:00,40.71,40.73,40.66,40.66,33820.0,40.2651,40.2849,40.2156,40.2156,33820.0
2025-05-01 15:10:00,40.66,40.68,40.62,40.68,37001.0,40.2156,40.2354,40.1761,40.2354,37001.0
2025-05-01 15:15:00,40.68,40.7,40.65,40.68,35618.0,40.2354,40.2552,40.2057,40.2354,35618.0
2025-05-01 15:20:00,40.68,40.74,40.67,40.74,86058.0,40.2354,40.2948,40.2255,40.2948,86058.0
2025-05-01 15:25:00,40.75,40.8,40.73,40.8,114506.0,40.3046,40.3541,40.2849,40.3541,114506.0
2025-05-01 15:30:00,40.8,40.83,40.79,40.8,59001.0,40.3541,40.3838,40.3442,40.3541,59001.0
2025-05-01 15:35:00,40.8,40.82,40.75,40.76,70544.0,40.3541,40.3739,40.3046,40.3145,70544.0
2025-05-01 15:40:00,40.76,40.8,40.75,40.79,83270.0,40.3145,40.3541,40.3046,40.3442,83270.0
2025-05-01 15:45:00,40.79,40.85,40.78,40.84,137660.0,40.3442,40.4036,40.3343,40.3937,137660.0
2025-05-01 15:50:00,40.85,40.86,40.67,40.68,133130.0,40.4036,40.4134,40.2255,40.2354,133130.0
2025-05-01 15:55:00,40.68,40.68,40.43,40.49,397897.0,40.2354,40.2354,39.9881,40.0475,397897.0
2025-05-02 09:30:00,40.83,41.39,40.75,41.34,135248.0,40.3838,40.9377,40.3046,40.8882,135248.0
2025-05-02 09:35:00,41.35,41.4,41.25,41.28,58019.0,40.8981,40.9475,40.7992,40.8289,58019.0
2025-05-02 09:40:00,41.29,41.3,41.15,41.17,49601.0,40.8387,40.8486,40.7003,40.7201,49601.0
2025-05-02 09:45:00,41.17,41.2,41.06,41.07,47982.0,40.7201,40.7497,40.6113,40.6211,47982.0
2025-05-02 09:50:00,41.07,41.1,40.95,41.02,49568.0,40.6211,40.6508,40.5025,40.5717,49568.0
2025-05-02 09:55:00,41.02,41.06,40.92,41.05,25086.0,40.5717,40.6113,40.4728,40.6014,25086.0
2025-05-02 10:00:00,41.05,41.12,40.99,41.02,22377.0,40.6014,40.6706,40.542,40.5717,22377.0
2025-05-02 10:05:00,41.02,41.21,41.02,41.21,30097.0,40.5717,40.7596,40.5717,40.7596,30097.0
2025-05-02 10:10:00,41.22,41.24,41.16,41.22,38459.0,40.7695,40.7893,40.7102,40.7695,38459.0
2025-05-02 10:15:00,41.22,41.29,41.21,41.25,26777.0,40.7695,40.8387,40.7596,40.7992,26777.0
2025-05-02 10:20:00,41.24,41.24,41.18,41.23,28400.0,40.7893,40.7893,40.7299,40.7794,28400.0
2025-05-02 10:25:00,41.24,41.33,41.22,41.33,36468.0,40.7893,40.8783,40.7695,40.8783,36468.0
2025-05-02 10:30:00,41.32,41.34,41.27,41.27,39674.0,40.8684,40.8882,40.819,40.819,39674.0
2025-05-02 10:35:00,41.27,41.28,41.2,41.27,26168.0,40.819,40.8289,40.7497,40.819,26168.0
2025-05-02 10:40:00,41.26,41.26,41.19,41.2,24048.0,40.8091,40.8091,40.7398,40.7497,24048.0
2025-05-02 10:45:00,41.21,41.26,41.17,41.18,55757.0,40.7596,40.8091,40.7201,40.7299,55757.0
2025-05-02 10:50:00,41.18,41.22,41.13,41.2,78394.0,40.7299,40.7695,40.6805,40.7497,78394.0
2025-05-02 10:55:00,41.19,41.27,41.18,41.25,65902.0,40.7398,40.819,40.7299,40.7992,65902.0
2025-05-02 11:00:00,41.25,41.29,41.22,41.27,55314.0,40.7992,40.8387,40.7695,40.819,55314.0
2025-05-02 11:05:00,41.27,41.34,41.26,41.3,40635.0,40.819,40.8882,40.8091,40.8486,40635.0
2025-05-02 11:10:00,41.3,41.34,41.27,41.29,24890.0,40.8486,40.8882,40.819,40.8387,24890.0
2025-05-02 11:15:00,41.28,41.34,41.26,41.27,22378.0,40.8289,40.8882,40.8091,40.819,22378.0
2025-05-02 11:20:00,41.27,41.29,41.22,41.27,31667.0,40.819,40.8387,40.7695,40.819,31667.0
2025-05-02 11:25:00,41.26,41.26,41.16,41.19,38159.0,40.8091,40.8091,40.7102,40.7398,38159.0
2025-05-02 11:30:00,41.19,41.27,41.17,41.27,43141.0,40.7398,40.819,40.7201,40.819,43141.0
2025-05-02 11:35:00,41.26,41.26,41.24,41.26,20044.0,40.8091,40.8091,40.7893,40.8091,20044.0
2025-05-02 11:40:00,41.26,41.29,41.25,41.29,29183.0,40.8091,40.8387,40.7992,40.8387,29183.0
2025-05-02 11:45:00,41.29,41.32,41.27,41.32,18378.0,40.8387,40.8684,40.819,40.8684,18378.0
2025-05-02 11:50:00,41.31,41.35,41.3,41.34,31009.0,40.8585,40.8981,40.8486,40.8882,31009.0
2025-05-02 11:55:00,41.34,41.38,41.31,41.32,37930.0,40.8882,40.9278,40.8585,40.8684,37930.0
2025-05-02 12:00:00,41.31,41.43,41.3,41.41,134136.0,40.8585,40.9772,40.8486,40.9574,134136.0
2025-05-02 12:05:00,41.41,41.44,41.38,41.44,43509.0,40.9574,40.9871,40.9278,40.9871,43509.0
2025-05-02 12:10:00,41.45,41.52,41.42,41.52,53670.0,40.997,41.0662,40.9673,41.0662,53670.0
2025-05-02 12:15:00,41.51,41.55,41.48,41.48,40166.0,41.0563,41.0959,41.0267,41.0267,40166.0
2025-05-02 12:20:00,41.5,41.5,41.45,41.47,31389.0,41.0464,41.0464,40.997,41.0168,31389.0
2025-05-02 12:25:00,41.47,41.52,41.45,41.47,38012.0,41.0168,41.0662,40.997,41.0168,38012.0
2025-05-02 12:30:00,41.46,41.51,41.44,41.49,19170.0,41.0069,41.0563,40.9871,41.0366,19170.0
2025-05-02 12:35:00,41.48,41.52,41.46,41.5,23266.0,41.0267,41.0662,41.0069,41.0464,23266.0
2025-05-02 12:40:00,41.5,41.5,41.45,41.48,20006.0,41.0464,41.0464,40.997,41.0267,20006.0
2025-05-02 12:45:00,41.48,41.48,41.45,41.46,28164.0,41.0267,41.0267,40.997,41.0069,28164.0
2025-05-02 12:50:00,41.46,41.46,41.39,41.42,62230.0,41.0069,41.0069,40.9377,40.9673,62230.0
2025-05-02 12:55:00,41.41,41.44,41.41,41.41,20154.0,40.9574,40.9871,40.9574,40.9574,20154.0
2025-05-02 13:00:00,41.41,41.43,41.39,41.39,23985.0,40.9574,40.9772,40.9377,40.9377,23985.0
2025-05-02 13:05:00,41.4,41.42,41.37,41.38,49352.0,40.9475,40.9673,40.9179,40.9278,49352.0
2025-05-02 13:10:00,41.38,41.41,41.37,41.39,55281.0,40.9278,40.9574,40.9179,40.9377,55281.0
2025-05-02 13:15:00,41.4,41.43,41.37,41.41,39835.0,40.9475,40.9772,40.9179,40.9574,39835.0
2025-05-02 13:20:00,41.41,41.45,41.37,41.38,19815.0,40.9574,40.997,40.9179,40.9278,19815.0
2025-05-02 13:25:00,41.38,41.42,41.35,41.41,29736.0,40.9278,40.9673,40.8981,40.9574,29736.0
2025-05-02 13:30:00,41.41,41.42,41.39,41.41,10750.0,40.9574,40.9673,40.9377,40.9574,10750.0
2025-05-02 13:35:00,41.41,41.44,41.39,41.43,17226.0,40.9574,40.9871,40.9377,40.9772,17226.0
2025-05-02 13:40:00,41.43,41.45,41.41,41.44,16609.0,40.9772,40.997,40.9574,40.9871,16609.0
2025-05-02 13:45:00,41.44,41.47,41.43,41.44,25608.0,40.9871,41.0168,40.9772,40.9871,25608.0
2025-05-02 13:50:00,41.44,41.45,41.41,41.43,23591.0,40.9871,40.997,40.9574,40.9772,23591.0
2025-05-02 13:55:00,41.43,41.44,41.41,41.41,45363.0,40.9772,40.9871,40.9574,40.9574,45363.0
2025-05-02 14:00:00,41.41,41.46,41.41,41.45,32786.0,40.9574,41.0069,40.9574,40.997,32786.0
2025-05-02 14:05:00,41.45,41.46,41.42,41.45,26367.0,40.997,41.0069,40.9673,40.997,26367.0
2025-05-02 14:10:00,41.44,41.45,41.41,41.43,25506.0,40.9871,40.997,40.9574,40.9772,25506.0
2025-05-02 14:15:00,41.42,41.44,41.41,41.41,19325.0,40.9673,40.9871,40.9574,40.9574,19325.0
2025-05-02 14:20:00,41.42,41.43,41.39,41.43,25548.0,40.9673,40.9772,40.9377,40.9772,25548.0
2025-05-02 14:25:00,41.43,41.44,41.4,41.43,20372.0,40.9772,40.9871,40.9475,40.9772,20372.0
2025-05-02 14:30:00,41.43,41.46,41.42,41.45,30186.0,40.9772,41.0069,40.9673,40.997,30186.0
2025-05-02 14:35:00,41.44,41.53,41.43,41.48,93783.0,40.9871,41.0761,40.9772,41.0267,93783.0
2025-05-02 14:40:00,41.49,41.53,41.48,41.5,32451.0,41.0366,41.0761,41.0267,41.0464,32451.0
2025-05-02 14:45:00,41.5,41.51,41.42,41.43,20309.0,41.0464,41.0563,40.9673,40.9772,20309.0
2025-05-02 14:50:00,41.43,41.45,41.39,41.44,28242.0,40.9772,40.997,40.9377,40.9871,28242.0
2025-05-02 14:55:00,41.44,41.47,41.41,41.41,41158.0,40.9871,41.0168,40.9574,40.9574,41158.0
2025-05-02 15:00:00,41.41,41.47,41.39,41.43,29077.0,40.9574,41.0168,40.9377,40.9772,29077.0
2025-05-02 15:05:00,41.43,41.47,41.41,41.47,37110.0,40.9772,41.0168,40.9574,41.0168,37110.0
2025-05-02 15:10:00,41.47,41.47,41.43,41.46,22961.0,41.0168,41.0168,40.9772,41.0069,22961.0
2025-05-02 15:15:00,41.47,41.52,41.46,41.51,35909.0,41.0168,41.0662,41.0069,41.0563,35909.0
2025-05-02 15:20:00,41.51,41.57,41.5,41.56,45620.0,41.0563,41.1157,41.0464,41.1058,45620.0
2025-05-02 15:25:00,41.55,41.6,41.55,41.58,50877.0,41.0959,41.1454,41.0959,41.1256,50877.0
2025-05-02 15:30:00,41.57,41.57,41.47,41.48,55586.0,41.1157,41.1157,41.0168,41.0267,55586.0
2025-05-02 15:35:00,41.47,41.52,41.46,41.48,97293.0,41.0168,41.0662,41.0069,41.0267,97293.0
2025-05-02 15:40:00,41.48,41.52,41.47,41.51,68654.0,41.0267,41.0662,41.0168,41.0563,68654.0
2025-05-02 15:45:00,41.51,41.51,41.41,41.44,77267.0,41.0563,41.0563,40.9574,40.9871,77267.0
2025-05-02 15:50:00,41.43,41.56,41.42,41.51,192275.0,40.9772,41.1058,40.9673,41.0563,192275.0
2025-05-02 15:55:00,41.51,41.52,41.42,41.46,519035.0,41.0563,41.0662,40.9673,41.0069,519035.0
2025-05-05 09:30:00,41.0,41.27,40.94,41.27,168282.0,40.5519,40.819,40.4926,40.819,168282.0
2025-05-05 09:35:00,41.27,41.42,41.22,41.39,69504.0,40.819,40.9673,40.7695,40.9377,69504.0
2025-05-05 09:40:00,41.39,41.46,41.33,41.45,61604.0,40.9377,41.0069,40.8783,40.997,61604.0
2025-05-05 09:45:00,41.45,41.49,41.32,41.45,58449.0,40.997,41.0366,40.8684,40.997,58449.0
2025-05-05 09:50:00,41.45,41.45,41.35,41.45,52342.0,40.997,40.997,40.8981,40.997,52342.0
2025-05-05 09:55:00,41.45,41.57,41.43,41.52,69230.0,40.997,41.1157,40.9772,41.0662,69230.0
2025-05-05 10:00:00,41.52,41.69,41.52,41.57,90519.0,41.0662,41.2344,41.0662,41.1157,90519.0
2025-05-05 10:05:00,41.56,41.66,41.54,41.65,42615.0,41.1058,41.2047,41.086,41.1948,42615.0
2025-05-05 10:10:00,41.64,41.71,41.6,41.62,28258.0,41.1849,41.2542,41.1454,41.1651,28258.0
2025-05-05 10:15:00,41.61,41.71,41.6,41.68,30164.0,41.1552,41.2542,41.1454,41.2245,30164.0
2025-05-05 10:20:00,41.68,41.78,41.64,41.77,58632.0,41.2245,41.3234,41.1849,41.3135,58632.0
2025-05-05 10:25:00,41.76,41.84,41.75,41.82,42762.0,41.3036,41.3827,41.2937,41.363,42762.0
2025-05-05 10:30:00,41.82,41.88,41.77,41.82,56805.0,41.363,41.4223,41.3135,41.363,56805.0
2025-05-05 10:35:00,41.83,41.93,41.82,41.93,36036.0,41.3728,41.4717,41.363,41.4717,36036.0
2025-05-05 10:40:00,41.92,41.96,41.89,41.91,24581.0,41.4619,41.5014,41.4322,41.452,24581.0
2025-05-05 10:45:00,41.91,41.92,41.83,41.84,27344.0,41.452,41.4619,41.3728,41.3827,27344.0
2025-05-05 10:50:00,41.83,41.84,41.77,41.83,43971.0,41.3728,41.3827,41.3135,41.3728,43971.0
2025-05-05 10:55:00,41.83,41.89,41.83,41.88,30780.0,41.3728,41.4322,41.3728,41.4223,30780.0
2025-05-05 11:00:00,41.87,41.94,41.85,41.93,45102.0,41.4124,41.4816,41.3926,41.4717,45102.0
2025-05-05 11:05:00,41.93,41.93,41.86,41.89,33092.0,41.4717,41.4717,41.4025,41.4322,33092.0
2025-05-05 11:10:00,41.88,41.89,41.85,41.85,32320.0,41.4223,41.4322,41.3926,41.3926,32320.0
2025-05-05 11:15:00,41.86,41.89,41.84,41.87,28934.0,41.4025,41.4322,41.3827,41.4124,28934.0
2025-05-05 11:20:00,41.87,41.93,41.85,41.93,26478.0,41.4124,41.4717,41.3926,41.4717,26478.0
2025-05-05 11:25:00,41.93,41.93,41.89,41.9,35232.0,41.4717,41.4717,41.4322,41.4421,35232.0
2025-05-05 11:30:00,41.9,41.92,41.84,41.84,25207.0,41.4421,41.4619,41.3827,41.3827,25207.0
2025-05-05 11:35:00,41.84,41.85,41.81,41.83,40548.0,41.3827,41.3926,41.3531,41.3728,40548.0
2025-05-05 11:40:00,41.83,41.87,41.81,41.87,21425.0,41.3728,41.4124,41.3531,41.4124,21425.0
2025-05-05 11:45:00,41.87,41.93,41.87,41.91,16371.0,41.4124,41.4717,41.4124,41.452,16371.0
2025-05-05 11:50:00,41.91,41.99,41.91,41.98,18910.0,41.452,41.5311,41.452,41.5212,18910.0
2025-05-05 11:55:00,41.98,42.02,41.94,41.95,57422.0,41.5212,41.5608,41.4816,41.4915,57422.0
2025-05-05 12:00:00,41.95,42.0,41.94,41.96,23011.0,41.4915,41.541,41.4816,41.5014,23011.0
2025-05-05 12:05:00,41.97,42.0,41.95,41.97,36163.0,41.5113,41.541,41.4915,41.5113,36163.0
2025-05-05 12:10:00,41.97,42.0,41.96,41.98,39515.0,41.5113,41.541,41.5014,41.5212,39515.0
2025-05-05 12:15:00,41.98,41.98,41.95,41.97,37642.0,41.5212,41.5212,41.4915,41.5113,37642.0
2025-05-05 12:20:00,41.97,41.97,41.9,41.91,45757.0,41.5113,41.5113,41.4421,41.452,45757.0
2025-05-05 12:25:00,41.91,41.95,41.9,41.93,18573.0,41.452,41.4915,41.4421,41.4717,18573.0
2025-05-05 12:30:00,41.93,41.95,41.89,41.94,20293.0,41.4717,41.4915,41.4322,41.4816,20293.0
2025-05-05 12:35:00,41.94,41.96,41.9,41.93,29680.0,41.4816,41.5014,41.4421,41.4717,29680.0
2025-05-05 12:40:00,41.94,41.96,41.93,41.95,19700.0,41.4816,41.5014,41.4717,41.4915,19700.0
2025-05-05 12:45:00,41.95,41.96,41.91,41.92,19004.0,41.4915,41.5014,41.452,41.4619,19004.0
2025-05-05 12:50:00,41.93,41.95,41.92,41.95,11723.0,41.4717,41.4915,41.4619,41.4915,11723.0
2025-05-05 12:55:00,41.95,41.97,41.93,41.94,36908.0,41.4915,41.5113,41.4717,41.4816,36908.0
2025-05-05 13:00:00,41.93,41.93,41.86,41.89,20996.0,41.4717,41.4717,41.4025,41.4322,20996.0
2025-05-05 13:05:00,41.88,41.89,41.85,41.86,12994.0,41.4223,41.4322,41.3926,41.4025,12994.0
2025-05-05 13:10:00,41.86,41.91,41.86,41.88,37776.0,41.4025,41.452,41.4025,41.4223,37776.0
2025-05-05 13:15:00,41.88,41.88,41.82,41.84,19087.0,41.4223,41.4223,41.363,41.3827,19087.0
2025-05-05 13:20:00,41.84,41.85,41.82,41.83,13204.0,41.3827,41.3926,41.363,41.3728,13204.0
2025-05-05 13:25:00,41.82,41.84,41.79,41.79,18053.0,41.363,41.3827,41.3333,41.3333,18053.0
2025-05-05 13:30:00,41.8,41.88,41.79,41.86,25778.0,41.3432,41.4223,41.3333,41.4025,25778.0
2025-05-05 13:35:00,41.86,41.89,41.84,41.88,29414.0,41.4025,41.4322,41.3827,41.4223,29414.0
2025-05-05 13:40:00,41.89,41.9,41.87,41.88,28684.0,41.4322,41.4421,41.4124,41.4223,28684.0
2025-05-05 13:45:00,41.88,41.96,41.87,41.96,49022.0,41.4223,41.5014,41.4124,41.5014,49022.0
2025-05-05 13:50:00,41.95,41.97,41.93,41.93,34199.0,41.4915,41.5113,41.4717,41.4717,34199.0
2025-05-05 13:55:00,41.94,41.94,41.87,41.88,46942.0,41.4816,41.4816,41.4124,41.4223,46942.0
2025-05-05 14:00:00,41.88,41.89,41.85,41.89,9971.0,41.4223,41.4322,41.3926,41.4322,9971.0
2025-05-05 14:05:00,41.89,41.92,41.86,41.88,37841.0,41.4322,41.4619,41.4025,41.4223,37841.0
2025-05-05 14:10:00,41.89,41.94,41.87,41.94,19781.0,41.4322,41.4816,41.4124,41.4816,19781.0
2025-05-05 14:15:00,41.94,41.95,41.9,41.91,38963.0,41.4816,41.4915,41.4421,41.452,38963.0
2025-05-05 14:20:00,41.9,41.91,41.88,41.9,18520.0,41.4421,41.452,41.4223,41.4421,18520.0
2025-05-05 14:25:00,41.9,41.91,41.84,41.84,34349.0,41.4421,41.452,41.3827,41.3827,34349.0
2025-05-05 14:30:00,41.84,41.86,41.8,41.82,50074.0,41.3827,41.4025,41.3432,41.363,50074.0
2025-05-05 14:35:00,41.82,41.86,41.81,41.84,23015.0,41.363,41.4025,41.3531,41.3827,23015.0
2025-05-05 14:40:00,41.84,41.86,41.81,41.82,34276.0,41.3827,41.4025,41.3531,41.363,34276.0
2025-05-05 14:45:00,41.82,41.83,41.8,41.83,23911.0,41.363,41.3728,41.3432,41.3728,23911.0
2025-05-05 14:50:00,41.83,41.85,41.79,41.8,24519.0,41.3728,41.3926,41.3333,41.3432,24519.0
2025-05-05 14:55:00,41.8,41.8,41.74,41.77,33348.0,41.3432,41.3432,41.2838,41.3135,33348.0
2025-05-05 15:00:00,41.76,41.78,41.71,41.77,16701.0,41.3036,41.3234,41.2542,41.3135,16701.0
2025-05-05 15:05:00,41.78,41.8,41.75,41.76,22360.0,41.3234,41.3432,41.2937,41.3036,22360.0
2025-05-05 15:10:00,41.76,41.76,41.73,41.75,31676.0,41.3036,41.3036,41.2739,41.2937,31676.0
2025-05-05 15:15:00,41.75,41.76,41.7,41.7,22177.0,41.2937,41.3036,41.2443,41.2443,22177.0
2025-05-05 15:20:00,41.7,41.71,41.62,41.64,30080.0,41.2443,41.2542,41.1651,41.1849,30080.0
2025-05-05 15:25:00,41.63,41.68,41.63,41.68,20482.0,41.175,41.2245,41.175,41.2245,20482.0
2025-05-05 15:30:00,41.67,41.67,41.64,41.66,18894.0,41.2146,41.2146,41.1849,41.2047,18894.0
2025-05-05 15:35:00,41.66,41.7,41.65,41.66,25458.0,41.2047,41.2443,41.1948,41.2047,25458.0
2025-05-05 15:40:00,41.66,41.67,41.59,41.6,31937.0,41.2047,41.2146,41.1355,41.1454,31937.0
2025-05-05 15:45:00,41.59,41.62,41.55,41.59,57733.0,41.1355,41.1651,41.0959,41.1355,57733.0
2025-05-05 15:50:00,41.58,41.6,41.53,41.57,83287.0,41.1256,41.1454,41.0761,41.1157,83287.0
2025-05-05 15:55:00,41.56,41.57,41.42,41.45,322889.0,41.1058,41.1157,40.9673,40.997,322889.0
2025-05-06 09:30:00,41.05,41.18,40.91,41.14,160645.0,40.6014,40.7299,40.4629,40.6904,160645.0
2025-05-06 09:35:00,41.13,41.21,41.07,41.19,58161.0,40.6805,40.7596,40.6211,40.7398,58161.0
2025-05-06 09:40:00,41.18,41.18,41.06,41.1,29909.0,40.7299,40.7299,40.6113,40.6508,29909.0
2025-05-06 09:45:00,41.11,41.19,40.99,41.0,43344.0,40.6607,40.7398,40.542,40.5519,43344.0
2025-05-06 09:50:00,41.0,41.0,40.88,40.97,31936.0,40.5519,40.5519,40.4332,40.5222,31936.0
2025-05-06 09:55:00,40.98,41.09,40.98,41.09,29323.0,40.5321,40.6409,40.5321,40.6409,29323.0
2025-05-06 10:00:00,41.09,41.1,41.02,41.07,28043.0,40.6409,40.6508,40.5717,40.6211,28043.0
2025-05-06 10:05:00,41.08,41.12,41.05,41.1,40514.0,40.631,40.6706,40.6014,40.6508,40514.0
2025-05-06 10:10:00,41.11,41.16,41.1,41.12,42788.0,40.6607,40.7102,40.6508,40.6706,42788.0
2025-05-06 10:15:00,41.12,41.18,41.1,41.18,30645.0,40.6706,40.7299,40.6508,40.7299,30645.0
2025-05-06 10:20:00,41.18,41.28,41.18,41.23,29539.0,40.7299,40.8289,40.7299,40.7794,29539.0
2025-05-06 10:25:00,41.23,41.29,41.21,41.27,33838.0,40.7794,40.8387,40.7596,40.819,33838.0
2025-05-06 10:30:00,41.27,41.29,41.24,41.27,24286.0,40.819,40.8387,40.7893,40.819,24286.0
2025-05-06 10:35:00,41.28,41.31,41.23,41.28,22098.0,40.8289,40.8585,40.7794,40.8289,22098.0
2025-05-06 10:40:00,41.29,41.31,41.25,41.31,33972.0,40.8387,40.8585,40.7992,40.8585,33972.0
2025-05-06 10:45:00,41.31,41.36,41.3,41.34,31604.0,40.8585,40.908,40.8486,40.8882,31604.0
2025-05-06 10:50:00,41.34,41.35,41.29,41.3,24498.0,40.8882,40.8981,40.8387,40.8486,24498.0
2025-05-06 10:55:00,41.28,41.34,41.28,41.31,20201.0,40.8289,40.8882,40.8289,40.8585,20201.0
2025-05-06 11:00:00,41.31,41.37,41.31,41.32,33368.0,40.8585,40.9179,40.8585,40.8684,33368.0
2025-05-06 11:05:00,41.31,41.37,41.3,41.3,24633.0,40.8585,40.9179,40.8486,40.8486,24633.0
2025-05-06 11:10:00,41.32,41.32,41.25,41.26,36383.0,40.8684,40.8684,40.7992,40.8091,36383.0
2025-05-06 11:15:00,41.26,41.3,41.22,41.3,29128.0,40.8091,40.8486,40.7695,40.8486,29128.0
2025-05-06 11:20:00,41.3,41.37,41.29,41.36,19797.0,40.8486,40.9179,40.8387,40.908,19797.0
2025-05-06 11:25:00,41.35,41.36,41.33,41.34,33100.0,40.8981,40.908,40.8783,40.8882,33100.0
2025-05-06 11:30:00,41.34,41.35,41.28,41.34,28498.0,40.8882,40.8981,40.8289,40.8882,28498.0
2025-05-06 11:35:00,41.34,41.37,41.31,41.33,46956.0,40.8882,40.9179,40.8585,40.8783,46956.0
2025-05-06 11:40:00,41.32,41.32,41.2,41.22,24088.0,40.8684,40.8684,40.7497,40.7695,24088.0
2025-05-06 11:45:00,41.22,41.3,41.21,41.29,27349.0,40.7695,40.8486,40.7596,40.8387,27349.0
2025-05-06 11:50:00,41.29,41.29,41.22,41.22,26185.0,40.8387,40.8387,40.7695,40.7695,26185.0
2025-05-06 11:55:00,41.23,41.24,41.18,41.2,39596.0,40.7794,40.7893,40.7299,40.7497,39596.0
2025-05-06 12:00:00,41.2,41.25,41.19,41.23,25106.0,40.7497,40.7992,40.7398,40.7794,25106.0
2025-05-06 12:05:00,41.23,41.23,41.16,41.18,21204.0,40.7794,40.7794,40.7102,40.7299,21204.0
2025-05-06 12:10:00,41.18,41.4,41.17,41.36,52166.0,40.7299,40.9475,40.7201,40.908,52166.0
2025-05-06 12:15:00,41.38,41.38,41.28,41.3,43732.0,40.9278,40.9278,40.8289,40.8486,43732.0
2025-05-06 12:20:00,41.29,41.31,41.17,41.19,54867.0,40.8387,40.8585,40.7201,40.7398,54867.0
2025-05-06 12:25:00,41.18,41.25,41.17,41.22,27426.0,40.7299,40.7992,40.7201,40.7695,27426.0
2025-05-06 12:30:00,41.23,41.27,41.22,41.26,15277.0,40.7794,40.819,40.7695,40.8091,15277.0
2025-05-06 12:35:00,41.26,41.27,41.21,41.22,17384.0,40.8091,40.819,40.7596,40.7695,17384.0
2025-05-06 12:40:00,41.22,41.22,41.11,41.12,18349.0,40.7695,40.7695,40.6607,40.6706,18349.0
2025-05-06 12:45:00,41.11,41.16,41.09,41.15,20971.0,40.6607,40.7102,40.6409,40.7003,20971.0
2025-05-06 12:50:00,41.14,41.15,41.08,41.12,25598.0,40.6904,40.7003,40.631,40.6706,25598.0
2025-05-06 12:55:00,41.13,41.14,41.06,41.06,22925.0,40.6805,40.6904,40.6113,40.6113,22925.0
2025-05-06 13:00:00,41.07,41.13,41.05,41.08,24167.0,40.6211,40.6805,40.6014,40.631,24167.0
2025-05-06 13:05:00,41.08,41.14,41.07,41.13,15345.0,40.631,40.6904,40.6211,40.6805,15345.0
2025-05-06 13:10:00,41.13,41.15,41.08,41.15,18353.0,40.6805,40.7003,40.631,40.7003,18353.0
2025-05-06 13:15:00,41.14,41.16,41.11,41.14,14646.0,40.6904,40.7102,40.6607,40.6904,14646.0
2025-05-06 13:20:00,41.14,41.14,41.04,41.07,25602.0,40.6904,40.6904,40.5915,40.6211,25602.0
2025-05-06 13:25:00,41.07,41.1,41.05,41.07,22966.0,40.6211,40.6508,40.6014,40.6211,22966.0
2025-05-06 13:30:00,41.07,41.11,41.06,41.09,14558.0,40.6211,40.6607,40.6113,40.6409,14558.0
2025-05-06 13:35:00,41.09,41.09,40.99,41.0,40244.0,40.6409,40.6409,40.542,40.5519,40244.0
2025-05-06 13:40:00,41.0,41.01,40.97,40.98,13690.0,40.5519,40.5618,40.5222,40.5321,13690.0
2025-05-06 13:45:00,40.98,40.99,40.96,40.97,15025.0,40.5321,40.542,40.5123,40.5222,15025.0
2025-05-06 13:50:00,40.96,40.99,40.95,40.97,15609.0,40.5123,40.542,40.5025,40.5222,15609.0
2025-05-06 13:55:00,40.96,40.97,40.93,40.95,23629.0,40.5123,40.5222,40.4827,40.5025,23629.0
2025-05-06 14:00:00,40.95,41.04,40.94,41.02,63687.0,40.5025,40.5915,40.4926,40.5717,63687.0
2025-05-06 14:05:00,41.02,41.06,41.0,41.05,16710.0,40.5717,40.6113,40.5519,40.6014,16710.0
2025-05-06 14:10:00,41.06,41.07,41.0,41.02,19689.0,40.6113,40.6211,40.5519,40.5717,19689.0
2025-05-06 14:15:00,41.03,41.07,41.03,41.06,16355.0,40.5816,40.6211,40.5816,40.6113,16355.0
2025-05-06 14:20:00,41.05,41.11,41.05,41.11,29528.0,40.6014,40.6607,40.6014,40.6607,29528.0
2025-05-06 14:25:00,41.11,41.17,41.1,41.16,37966.0,40.6607,40.7201,40.6508,40.7102,37966.0
2025-05-06 14:30:00,41.16,41.19,41.15,41.16,23078.0,40.7102,40.7398,40.7003,40.7102,23078.0
2025-05-06 14:35:00,41.16,41.16,41.1,41.12,18710.0,40.7102,40.7102,40.6508,40.6706,18710.0
2025-05-06 14:40:00,41.12,41.17,41.12,41.15,16843.0,40.6706,40.7201,40.6706,40.7003,16843.0
2025-05-06 14:45:00,41.15,41.2,41.14,41.19,14232.0,40.7003,40.7497,40.6904,40.7398,14232.0
2025-05-06 14:50:00,41.18,41.2,41.14,41.19,15295.0,40.7299,40.7497,40.6904,40.7398,15295.0
2025-05-06 14:55:00,41.18,41.21,41.18,41.2,26638.0,40.7299,40.7596,40.7299,40.7497,26638.0
2025-05-06 15:00:00,41.19,41.22,41.18,41.2,18887.0,40.7398,40.7695,40.7299,40.7497,18887.0
2025-05-06 15:05:00,41.2,41.2,41.14,41.16,21064.0,40.7497,40.7497,40.6904,40.7102,21064.0
2025-05-06 15:10:00,41.17,41.19,41.13,41.18,32165.0,40.7201,40.7398,40.6805,40.7299,32165.0
2025-05-06 15:15:00,41.18,41.18,41.11,41.13,22989.0,40.7299,40.7299,40.6607,40.6805,22989.0
2025-05-06 15:20:00,41.13,41.14,41.11,41.13,23335.0,40.6805,40.6904,40.6607,40.6805,23335.0
2025-05-06 15:25:00,41.13,41.17,41.12,41.16,24878.0,40.6805,40.7201,40.6706,40.7102,24878.0
2025-05-06 15:30:00,41.16,41.21,41.14,41.2,52169.0,40.7102,40.7596,40.6904,40.7497,52169.0
2025-05-06 15:35:00,41.2,41.2,41.14,41.16,32949.0,40.7497,40.7497,40.6904,40.7102,32949.0
2025-05-06 15:40:00,41.16,41.18,41.14,41.16,32948.0,40.7102,40.7299,40.6904,40.7102,32948.0
2025-05-06 15:45:00,41.16,41.2,41.14,41.19,61916.0,40.7102,40.7497,40.6904,40.7398,61916.0
2025-05-06 15:50:00,41.18,41.2,41.03,41.06,107772.0,40.7299,40.7497,40.5816,40.6113,107772.0
2025-05-06 15:55:00,41.06,41.06,40.94,40.97,589018.0,40.6113,40.6113,40.4926,40.5222,589018.0
2025-05-07 09:30:00,41.25,41.4,41.21,41.32,162038.0,40.7992,40.9475,40.7596,40.8684,162038.0
2025-05-07 09:35:00,41.32,41.5,41.26,41.48,83754.0,40.8684,41.0464,40.8091,41.0267,83754.0
2025-05-07 09:40:00,41.48,41.64,41.47,41.62,54963.0,41.0267,41.1849,41.0168,41.1651,54963.0
2025-05-07 09:45:00,41.63,41.63,41.45,41.45,75615.0,41.175,41.175,40.997,40.997,75615.0
2025-05-07 09:50:00,41.45,41.52,41.39,41.46,78257.0,40.997,41.0662,40.9377,41.0069,78257.0
2025-05-07 09:55:00,41.46,41.58,41.46,41.54,62864.0,41.0069,41.1256,41.0069,41.086,62864.0
2025-05-07 10:00:00,41.55,41.55,41.45,41.47,53096.0,41.0959,41.0959,40.997,41.0168,53096.0
2025-05-07 10:05:00,41.47,41.5,41.43,41.46,37611.0,41.0168,41.0464,40.9772,41.0069,37611.0
2025-05-07 10:10:00,41.47,41.48,41.38,41.39,32485.0,41.0168,41.0267,40.9278,40.9377,32485.0
2025-05-07 10:15:00,41.39,41.45,41.37,41.45,66702.0,40.9377,40.997,40.9179,40.997,66702.0
2025-05-07 10:20:00,41.45,41.46,41.39,41.44,31462.0,40.997,41.0069,40.9377,40.9871,31462.0
2025-05-07 10:25:00,41.44,41.46,41.4,41.44,24897.0,40.9871,41.0069,40.9475,40.9871,24897.0
2025-05-07 10:30:00,41.45,41.46,41.4,41.41,31990.0,40.997,41.0069,40.9475,40.9574,31990.0
2025-05-07 10:35:00,41.41,41.42,41.39,41.41,28583.0,40.9574,40.9673,40.9377,40.9574,28583.0
2025-05-07 10:40:00,41.41,41.44,41.37,41.44,36606.0,40.9574,40.9871,40.9179,40.9871,36606.0
2025-05-07 10:45:00,41.44,41.45,41.42,41.44,24309.0,40.9871,40.997,40.9673,40.9871,24309.0
2025-05-07 10:50:00,41.43,41.45,41.4,41.42,43673.0,40.9772,40.997,40.9475,40.9673,43673.0
2025-05-07 10:55:00,41.41,41.48,41.41,41.48,29175.0,40.9574,41.0267,40.9574,41.0267,29175.0
2025-05-07 11:00:00,41.47,41.49,41.42,41.48,26038.0,41.0168,41.0366,40.9673,41.0267,26038.0
2025-05-07 11:05:00,41.49,41.52,41.46,41.52,28193.0,41.0366,41.0662,41.0069,41.0662,28193.0
2025-05-07 11:10:00,41.52,41.54,41.44,41.46,36842.0,41.0662,41.086,40.9871,41.0069,36842.0
2025-05-07 11:15:00,41.47,41.5,41.44,41.5,38390.0,41.0168,41.0464,40.9871,41.0464,38390.0
2025-05-07 11:20:00,41.5,41.55,41.46,41.55,24262.0,41.0464,41.0959,41.0069,41.0959,24262.0
2025-05-07 11:25:00,41.55,41.59,41.53,41.58,85678.0,41.0959,41.1355,41.0761,41.1256,85678.0
2025-05-07 11:30:00,41.58,41.6,41.56,41.57,37775.0,41.1256,41.1454,41.1058,41.1157,37775.0
2025-05-07 11:35:00,41.57,41.63,41.56,41.63,26679.0,41.1157,41.175,41.1058,41.175,26679.0
2025-05-07 11:40:00,41.63,41.68,41.62,41.65,61745.0,41.175,41.2245,41.1651,41.1948,61745.0
2025-05-07 11:45:00,41.64,41.66,41.55,41.59,63203.0,41.1849,41.2047,41.0959,41.1355,63203.0
2025-05-07 11:50:00,41.58,41.62,41.56,41.6,38735.0,41.1256,41.1651,41.1058,41.1454,38735.0
2025-05-07 11:55:00,41.6,41.65,41.59,41.62,36083.0,41.1454,41.1948,41.1355,41.1651,36083.0
2025-05-07 12:00:00,41.62,41.65,41.61,41.63,23383.0,41.1651,41.1948,41.1552,41.175,23383.0
2025-05-07 12:05:00,41.63,41.64,41.57,41.6,32120.0,41.175,41.1849,41.1157,41.1454,32120.0
2025-05-07 12:10:00,41.6,41.64,41.6,41.64,27961.0,41.1454,41.1849,41.1454,41.1849,27961.0
2025-05-07 12:15:00,41.64,41.64,41.58,41.64,47801.0,41.1849,41.1849,41.1256,41.1849,47801.0
2025-05-07 12:20:00,41.64,41.64,41.54,41.55,26418.0,41.1849,41.1849,41.086,41.0959,26418.0
2025-05-07 12:25:00,41.54,41.55,41.46,41.46,26001.0,41.086,41.0959,41.0069,41.0069,26001.0
2025-05-07 12:30:00,41.47,41.52,41.47,41.52,15961.0,41.0168,41.0662,41.0168,41.0662,15961.0
2025-05-07 12:35:00,41.52,41.54,41.48,41.51,30739.0,41.0662,41.086,41.0267,41.0563,30739.0
2025-05-07 12:40:00,41.51,41.55,41.51,41.54,20089.0,41.0563,41.0959,41.0563,41.086,20089.0
2025-05-07 12:45:00,41.55,41.56,41.51,41.55,18919.0,41.0959,41.1058,41.0563,41.0959,18919.0
2025-05-07 12:50:00,41.56,41.59,41.54,41.58,26146.0,41.1058,41.1355,41.086,41.1256,26146.0
2025-05-07 12:55:00,41.59,41.62,41.58,41.59,43376.0,41.1355,41.1651,41.1256,41.1355,43376.0
2025-05-07 13:00:00,41.59,41.61,41.57,41.57,30067.0,41.1355,41.1552,41.1157,41.1157,30067.0
2025-05-07 13:05:00,41.58,41.59,41.56,41.58,15323.0,41.1256,41.1355,41.1058,41.1256,15323.0
2025-05-07 13:10:00,41.58,41.6,41.54,41.59,21248.0,41.1256,41.1454,41.086,41.1355,21248.0
2025-05-07 13:15:00,41.59,41.59,41.56,41.56,14949.0,41.1355,41.1355,41.1058,41.1058,14949.0
2025-05-07 13:20:00,41.55,41.56,41.52,41.55,32007.0,41.0959,41.1058,41.0662,41.0959,32007.0
2025-05-07 13:25:00,41.55,41.56,41.5,41.51,17225.0,41.0959,41.1058,41.0464,41.0563,17225.0
2025-05-07 13:30:00,41.51,41.51,41.46,41.47,14208.0,41.0563,41.0563,41.0069,41.0168,14208.0
2025-05-07 13:35:00,41.47,41.47,41.42,41.44,29588.0,41.0168,41.0168,40.9673,40.9871,29588.0
2025-05-07 13:40:00,41.44,41.45,41.39,41.43,40001.0,40.9871,40.997,40.9377,40.9772,40001.0
2025-05-07 13:45:00,41.42,41.47,41.41,41.47,13552.0,40.9673,41.0168,40.9574,41.0168,13552.0
2025-05-07 13:50:00,41.48,41.5,41.34,41.38,103809.0,41.0267,41.0464,40.8882,40.9278,103809.0
2025-05-07 13:55:00,41.37,41.43,41.33,41.33,88438.0,40.9179,40.9772,40.8783,40.8783,88438.0
2025-05-07 14:00:00,41.31,41.48,41.3,41.4,55934.0,40.8585,41.0267,40.8486,40.9475,55934.0
2025-05-07 14:05:00,41.4,41.4,41.14,41.18,138668.0,40.9475,40.9475,40.6904,40.7299,138668.0
2025-05-07 14:10:00,41.19,41.25,41.14,41.16,62094.0,40.7398,40.7992,40.6904,40.7102,62094.0
2025-05-07 14:15:00,41.16,41.24,41.13,41.23,46099.0,40.7102,40.7893,40.6805,40.7794,46099.0
2025-05-07 14:20:00,41.24,41.31,41.22,41.26,42366.0,40.7893,40.8585,40.7695,40.8091,42366.0
2025-05-07 14:25:00,41.26,41.33,41.26,41.3,25524.0,40.8091,40.8783,40.8091,40.8486,25524.0
2025-05-07 14:30:00,41.3,41.45,41.27,41.43,53575.0,40.8486,40.997,40.819,40.9772,53575.0
2025-05-07 14:35:00,41.44,41.5,41.37,41.47,99886.0,40.9871,41.0464,40.9179,41.0168,99886.0
2025-05-07 14:40:00,41.48,41.52,41.45,41.48,67427.0,41.0267,41.0662,40.997,41.0267,67427.0
2025-05-07 14:45:00,41.48,41.52,41.29,41.35,79613.0,41.0267,41.0662,40.8387,40.8981,79613.0
2025-05-07 14:50:00,41.35,41.41,41.28,41.37,75203.0,40.8981,40.9574,40.8289,40.9179,75203.0
2025-05-07 14:55:00,41.37,41.6,41.37,41.55,140797.0,40.9179,41.1454,40.9179,41.0959,140797.0
2025-05-07 15:00:00,41.55,41.56,41.46,41.49,137090.0,41.0959,41.1058,41.0069,41.0366,137090.0
2025-05-07 15:05:00,41.49,41.49,41.42,41.45,104388.0,41.0366,41.0366,40.9673,40.997,104388.0
2025-05-07 15:10:00,41.46,41.46,41.35,41.42,58253.0,41.0069,41.0069,40.8981,40.9673,58253.0
2025-05-07 15:15:00,41.42,41.46,41.35,41.46,89782.0,40.9673,41.0069,40.8981,41.0069,89782.0
2025-05-07 15:20:00,41.45,41.46,41.34,41.36,69053.0,40.997,41.0069,40.8882,40.908,69053.0
2025-05-07 15:25:00,41.36,41.36,41.2,41.22,54960.0,40.908,40.908,40.7497,40.7695,54960.0
2025-05-07 15:30:00,41.22,41.25,41.16,41.16,51592.0,40.7695,40.7992,40.7102,40.7102,51592.0
2025-05-07 15:35:00,41.17,41.28,41.16,41.26,77555.0,40.7201,40.8289,40.7102,40.8091,77555.0
2025-05-07 15:40:00,41.26,41.54,41.25,41.37,233766.0,40.8091,41.086,40.7992,40.9179,233766.0
2025-05-07 15:45:00,41.38,41.44,41.24,41.25,304974.0,40.9278,40.9871,40.7893,40.7992,304974.0
2025-05-07 15:50:00,41.24,41.3,41.16,41.28,146112.0,40.7893,40.8486,40.7102,40.8289,146112.0
2025-05-07 15:55:00,41.28,41.33,41.21,41.27,406291.0,40.8289,40.8783,40.7596,40.819,406291.0
2025-05-08 09:30:00,41.78,41.88,41.5,41.76,113256.0,41.3234,41.4223,41.0464,41.3036,113256.0
2025-05-08 09:35:00,41.74,41.78,41.7,41.76,65461.0,41.2838,41.3234,41.2443,41.3036,65461.0
2025-05-08 09:40:00,41.76,41.92,41.76,41.91,64714.0,41.3036,41.4619,41.3036,41.452,64714.0
2025-05-08 09:45:00,41.91,41.93,41.87,41.89,60625.0,41.452,41.4717,41.4124,41.4322,60625.0
2025-05-08 09:50:00,41.91,41.96,41.88,41.92,37968.0,41.452,41.5014,41.4223,41.4619,37968.0
2025-05-08 09:55:00,41.92,42.04,41.91,42.02,35585.0,41.4619,41.5805,41.452,41.5608,35585.0
2025-05-08 10:00:00,42.02,42.07,42.0,42.01,42513.0,41.5608,41.6102,41.541,41.5509,42513.0
2025-05-08 10:05:00,42.01,42.02,41.87,41.91,45385.0,41.5509,41.5608,41.4124,41.452,45385.0
2025-05-08 10:10:00,41.91,41.91,41.74,41.79,145602.0,41.452,41.452,41.2838,41.3333,145602.0
2025-05-08 10:15:00,41.79,41.85,41.76,41.77,92001.0,41.3333,41.3926,41.3036,41.3135,92001.0
2025-05-08 10:20:00,41.77,41.89,41.77,41.88,74892.0,41.3135,41.4322,41.3135,41.4223,74892.0
2025-05-08 10:25:00,41.88,41.95,41.87,41.93,79824.0,41.4223,41.4915,41.4124,41.4717,79824.0
2025-05-08 10:30:00,41.93,42.07,41.92,42.04,42313.0,41.4717,41.6102,41.4619,41.5805,42313.0
2025-05-08 10:35:00,42.05,42.08,41.92,41.92,56714.0,41.5904,41.6201,41.4619,41.4619,56714.0
2025-05-08 10:40:00,41.91,41.96,41.9,41.96,35844.0,41.452,41.5014,41.4421,41.5014,35844.0
2025-05-08 10:45:00,41.95,41.96,41.83,41.88,94017.0,41.4915,41.5014,41.3728,41.4223,94017.0
2025-05-08 10:50:00,41.88,41.92,41.76,41.78,60531.0,41.4223,41.4619,41.3036,41.3234,60531.0
2025-05-08 10:55:00,41.78,41.82,41.71,41.77,54079.0,41.3234,41.363,41.2542,41.3135,54079.0
2025-05-08 11:00:00,41.76,41.86,41.72,41.77,52570.0,41.3036,41.4025,41.264,41.3135,52570.0
2025-05-08 11:05:00,41.77,41.9,41.75,41.89,39543.0,41.3135,41.4421,41.2937,41.4322,39543.0
2025-05-08 11:10:00,41.89,41.91,41.87,41.89,28645.0,41.4322,41.452,41.4124,41.4322,28645.0
2025-05-08 11:15:00,41.89,41.93,41.87,41.93,35248.0,41.4322,41.4717,41.4124,41.4717,35248.0
2025-05-08 11:20:00,41.93,42.04,41.9,42.04,77666.0,41.4717,41.5805,41.4421,41.5805,77666.0
2025-05-08 11:25:00,42.05,42.13,42.03,42.05,90150.0,41.5904,41.6696,41.5707,41.5904,90150.0
2025-05-08 11:30:00,42.05,42.1,41.97,42.09,73593.0,41.5904,41.6399,41.5113,41.63,73593.0
2025-05-08 11:35:00,42.09,42.13,42.05,42.12,42418.0,41.63,41.6696,41.5904,41.6597,42418.0
2025-05-08 11:40:00,42.13,42.31,42.13,42.3,62545.0,41.6696,41.8476,41.6696,41.8377,62545.0
2025-05-08 11:45:00,42.3,42.34,42.26,42.3,41589.0,41.8377,41.8773,41.7981,41.8377,41589.0
2025-05-08 11:50:00,42.3,42.3,42.19,42.22,69319.0,41.8377,41.8377,41.7289,41.7586,69319.0
2025-05-08 11:55:00,42.22,42.23,42.14,42.18,75562.0,41.7586,41.7685,41.6795,41.719,75562.0
2025-05-08 12:00:00,42.18,42.22,42.14,42.16,36579.0,41.719,41.7586,41.6795,41.6992,36579.0
2025-05-08 12:05:00,42.15,42.17,42.12,42.15,23270.0,41.6893,41.7091,41.6597,41.6893,23270.0
2025-05-08 12:10:00,42.16,42.24,42.14,42.2,49298.0,41.6992,41.7784,41.6795,41.7388,49298.0
2025-05-08 12:15:00,42.2,42.28,42.18,42.23,113423.0,41.7388,41.8179,41.719,41.7685,113423.0
2025-05-08 12:20:00,42.23,42.28,42.17,42.18,72628.0,41.7685,41.8179,41.7091,41.719,72628.0
2025-05-08 12:25:00,42.18,42.19,42.13,42.15,29952.0,41.719,41.7289,41.6696,41.6893,29952.0
2025-05-08 12:30:00,42.15,42.21,42.14,42.19,24080.0,41.6893,41.7487,41.6795,41.7289,24080.0
2025-05-08 12:35:00,42.19,42.26,42.18,42.26,35579.0,41.7289,41.7981,41.719,41.7981,35579.0
2025-05-08 12:40:00,42.26,42.29,42.23,42.28,16661.0,41.7981,41.8278,41.7685,41.8179,16661.0
2025-05-08 12:45:00,42.28,42.32,42.27,42.31,30277.0,41.8179,41.8575,41.808,41.8476,30277.0
2025-05-08 12:50:00,42.31,42.35,42.28,42.29,28276.0,41.8476,41.8872,41.8179,41.8278,28276.0
2025-05-08 12:55:00,42.29,42.32,42.28,42.29,39843.0,41.8278,41.8575,41.8179,41.8278,39843.0
2025-05-08 13:00:00,42.29,42.31,42.23,42.24,33473.0,41.8278,41.8476,41.7685,41.7784,33473.0
2025-05-08 13:05:00,42.24,42.26,42.22,42.23,30436.0,41.7784,41.7981,41.7586,41.7685,30436.0
2025-05-08 13:10:00,42.22,42.23,42.16,42.22,36100.0,41.7586,41.7685,41.6992,41.7586,36100.0
2025-05-08 13:15:00,42.22,42.23,42.18,42.2,46585.0,41.7586,41.7685,41.719,41.7388,46585.0
2025-05-08 13:20:00,42.2,42.26,42.16,42.26,49141.0,41.7388,41.7981,41.6992,41.7981,49141.0
2025-05-08 13:25:00,42.25,42.25,42.17,42.19,37862.0,41.7883,41.7883,41.7091,41.7289,37862.0
2025-05-08 13:30:00,42.19,42.23,42.15,42.15,37765.0,41.7289,41.7685,41.6893,41.6893,37765.0
2025-05-08 13:35:00,42.16,42.2,42.13,42.19,41423.0,41.6992,41.7388,41.6696,41.7289,41423.0
2025-05-08 13:40:00,42.19,42.2,42.14,42.18,44570.0,41.7289,41.7388,41.6795,41.719,44570.0
2025-05-08 13:45:00,42.17,42.2,42.15,42.18,86276.0,41.7091,41.7388,41.6893,41.719,86276.0
2025-05-08 13:50:00,42.17,42.2,42.14,42.2,27433.0,41.7091,41.7388,41.6795,41.7388,27433.0
2025-05-08 13:55:00,42.19,42.19,42.13,42.14,51714.0,41.7289,41.7289,41.6696,41.6795,51714.0
2025-05-08 14:00:00,42.14,42.17,42.11,42.13,40944.0,41.6795,41.7091,41.6498,41.6696,40944.0
2025-05-08 14:05:00,42.13,42.16,42.12,42.16,44870.0,41.6696,41.6992,41.6597,41.6992,44870.0
2025-05-08 14:10:00,42.15,42.19,42.12,42.19,27821.0,41.6893,41.7289,41.6597,41.7289,27821.0
2025-05-08 14:15:00,42.19,42.22,42.17,42.21,29360.0,41.7289,41.7586,41.7091,41.7487,29360.0
2025-05-08 14:20:00,42.22,42.23,42.18,42.19,24804.0,41.7586,41.7685,41.719,41.7289,24804.0
2025-05-08 14:25:00,42.19,42.21,42.18,42.19,33467.0,41.7289,41.7487,41.719,41.7289,33467.0
2025-05-08 14:30:00,42.19,42.24,42.17,42.21,38797.0,41.7289,41.7784,41.7091,41.7487,38797.0
2025-05-08 14:35:00,42.21,42.24,42.2,42.21,29901.0,41.7487,41.7784,41.7388,41.7487,29901.0
2025-05-08 14:40:00,42.21,42.23,42.2,42.22,28064.0,41.7487,41.7685,41.7388,41.7586,28064.0
2025-05-08 14:45:00,42.22,42.22,42.19,42.21,32556.0,41.7586,41.7586,41.7289,41.7487,32556.0
2025-05-08 14:50:00,42.2,42.21,42.16,42.18,25468.0,41.7388,41.7487,41.6992,41.719,25468.0
2025-05-08 14:55:00,42.17,42.18,42.14,42.14,34991.0,41.7091,41.719,41.6795,41.6795,34991.0
2025-05-08 15:00:00,42.14,42.16,42.11,42.14,27937.0,41.6795,41.6992,41.6498,41.6795,27937.0
2025-05-08 15:05:00,42.14,42.15,42.09,42.09,28185.0,41.6795,41.6893,41.63,41.63,28185.0
2025-05-08 15:10:00,42.09,42.11,42.08,42.1,31233.0,41.63,41.6498,41.6201,41.6399,31233.0
2025-05-08 15:15:00,42.1,42.12,42.07,42.11,37100.0,41.6399,41.6597,41.6102,41.6498,37100.0
2025-05-08 15:20:00,42.11,42.23,42.11,42.2,88801.0,41.6498,41.7685,41.6498,41.7388,88801.0
2025-05-08 15:25:00,42.2,42.25,42.19,42.23,40388.0,41.7388,41.7883,41.7289,41.7685,40388.0
2025-05-08 15:30:00,42.23,42.25,42.19,42.21,49570.0,41.7685,41.7883,41.7289,41.7487,49570.0
2025-05-08 15:35:00,42.2,42.21,42.16,42.18,52902.0,41.7388,41.7487,41.6992,41.719,52902.0
2025-05-08 15:40:00,42.18,42.18,42.12,42.16,56315.0,41.719,41.719,41.6597,41.6992,56315.0
2025-05-08 15:45:00,42.16,42.17,42.1,42.16,101303.0,41.6992,41.7091,41.6399,41.6992,101303.0
2025-05-08 15:50:00,42.15,42.17,42.04,42.05,226351.0,41.6893,41.7091,41.5805,41.5904,226351.0
2025-05-08 15:55:00,42.05,42.14,42.01,42.13,736189.0,41.5904,41.6795,41.5509,41.6696,736189.0
2025-05-09 09:30:00,42.14,42.28,42.12,42.22,90485.0,41.6795,41.8179,41.6597,41.7586,90485.0
2025-05-09 09:35:00,42.22,42.24,42.11,42.14,34510.0,41.7586,41.7784,41.6498,41.6795,34510.0
2025-05-09 09:40:00,42.15,42.19,42.09,42.1,25770.0,41.6893,41.7289,41.63,41.6399,25770.0
2025-05-09 09:45:00,42.1,42.16,42.04,42.04,34243.0,41.6399,41.6992,41.5805,41.5805,34243.0
2025-05-09 09:50:00,42.03,42.12,41.99,42.12,85273.0,41.5707,41.6597,41.5311,41.6597,85273.0
2025-05-09 09:55:00,42.1,42.15,42.08,42.12,71903.0,41.6399,41.6893,41.6201,41.6597,71903.0
2025-05-09 10:00:00,42.11,42.14,42.03,42.04,96172.0,41.6498,41.6795,41.5707,41.5805,96172.0
2025-05-09 10:05:00,42.05,42.12,42.02,42.11,79217.0,41.5904,41.6597,41.5608,41.6498,79217.0
2025-05-09 10:10:00,42.1,42.12,41.97,41.99,211690.0,41.6399,41.6597,41.5113,41.5311,211690.0
2025-05-09 10:15:00,41.99,42.06,41.99,41.99,42806.0,41.5311,41.6003,41.5311,41.5311,42806.0
2025-05-09 10:20:00,42.0,42.03,41.97,42.01,47017.0,41.541,41.5707,41.5113,41.5509,47017.0
2025-05-09 10:25:00,42.0,42.01,41.84,41.93,71862.0,41.541,41.5509,41.3827,41.4717,71862.0
2025-05-09 10:30:00,41.93,41.97,41.91,41.91,108936.0,41.4717,41.5113,41.452,41.452,108936.0
2025-05-09 10:35:00,41.91,41.94,41.86,41.94,118259.0,41.452,41.4816,41.4025,41.4816,118259.0
2025-05-09 10:40:00,41.94,41.98,41.91,41.96,55449.0,41.4816,41.5212,41.452,41.5014,55449.0
2025-05-09 10:45:00,41.98,42.04,41.96,42.04,27107.0,41.5212,41.5805,41.5014,41.5805,27107.0
2025-05-09 10:50:00,42.04,42.07,41.99,42.02,37713.0,41.5805,41.6102,41.5311,41.5608,37713.0
2025-05-09 10:55:00,42.02,42.06,42.01,42.02,21585.0,41.5608,41.6003,41.5509,41.5608,21585.0
2025-05-09 11:00:00,42.02,42.05,42.0,42.02,21220.0,41.5608,41.5904,41.541,41.5608,21220.0
2025-05-09 11:05:00,42.02,42.05,42.01,42.04,11973.0,41.5608,41.5904,41.5509,41.5805,11973.0
2025-05-09 11:10:00,42.03,42.03,41.92,41.95,47746.0,41.5707,41.5707,41.4619,41.4915,47746.0
2025-05-09 11:15:00,41.95,42.01,41.93,42.01,51483.0,41.4915,41.5509,41.4717,41.5509,51483.0
2025-05-09 11:20:00,42.0,42.02,41.98,42.02,122239.0,41.541,41.5608,41.5212,41.5608,122239.0
2025-05-09 11:25:00,42.02,42.09,42.01,42.08,64834.0,41.5608,41.63,41.5509,41.6201,64834.0
2025-05-09 11:30:00,42.07,42.07,41.96,41.99,49054.0,41.6102,41.6102,41.5014,41.5311,49054.0
2025-05-09 11:35:00,42.0,42.05,41.99,42.0,42067.0,41.541,41.5904,41.5311,41.541,42067.0
2025-05-09 11:40:00,42.0,42.02,41.97,42.01,13739.0,41.541,41.5608,41.5113,41.5509,13739.0
2025-05-09 11:45:00,42.02,42.04,42.0,42.03,34619.0,41.5608,41.5805,41.541,41.5707,34619.0
2025-05-09 11:50:00,42.04,42.1,42.03,42.08,27534.0,41.5805,41.6399,41.5707,41.6201,27534.0
2025-05-09 11:55:00,42.08,42.1,42.06,42.07,33576.0,41.6201,41.6399,41.6003,41.6102,33576.0
2025-05-09 12:00:00,42.08,42.08,41.98,41.99,20927.0,41.6201,41.6201,41.5212,41.5311,20927.0
2025-05-09 12:05:00,41.98,42.03,41.95,41.95,26447.0,41.5212,41.5707,41.4915,41.4915,26447.0
2025-05-09 12:10:00,41.96,42.0,41.92,42.0,27366.0,41.5014,41.541,41.4619,41.541,27366.0
2025-05-09 12:15:00,42.01,42.02,41.95,41.98,22164.0,41.5509,41.5608,41.4915,41.5212,22164.0
2025-05-09 12:20:00,41.97,41.99,41.96,41.97,17708.0,41.5113,41.5311,41.5014,41.5113,17708.0
2025-05-09 12:25:00,41.97,41.97,41.91,41.91,20422.0,41.5113,41.5113,41.452,41.452,20422.0
2025-05-09 12:30:00,41.91,41.94,41.85,41.87,30000.0,41.452,41.4816,41.3926,41.4124,30000.0
2025-05-09 12:35:00,41.87,41.93,41.86,41.9,29909.0,41.4124,41.4717,41.4025,41.4421,29909.0
2025-05-09 12:40:00,41.9,41.95,41.9,41.91,18345.0,41.4421,41.4915,41.4421,41.452,18345.0
2025-05-09 12:45:00,41.91,41.92,41.86,41.87,50176.0,41.452,41.4619,41.4025,41.4124,50176.0
2025-05-09 12:50:00,41.87,41.93,41.87,41.93,15790.0,41.4124,41.4717,41.4124,41.4717,15790.0
2025-05-09 12:55:00,41.94,41.94,41.86,41.87,144775.0,41.4816,41.4816,41.4025,41.4124,144775.0
2025-05-09 13:00:00,41.86,41.89,41.85,41.86,45605.0,41.4025,41.4322,41.3926,41.4025,45605.0
2025-05-09 13:05:00,41.86,41.9,41.83,41.9,58288.0,41.4025,41.4421,41.3728,41.4421,58288.0
2025-05-09 13:10:00,41.91,41.93,41.89,41.89,17087.0,41.452,41.4717,41.4322,41.4322,17087.0
2025-05-09 13:15:00,41.89,41.94,41.89,41.93,36205.0,41.4322,41.4816,41.4322,41.4717,36205.0
2025-05-09 13:20:00,41.93,41.95,41.81,41.92,126346.0,41.4717,41.4915,41.3531,41.4619,126346.0
2025-05-09 13:25:00,41.91,41.95,41.88,41.91,65506.0,41.452,41.4915,41.4223,41.452,65506.0
2025-05-09 13:30:00,41.92,41.97,41.91,41.96,63549.0,41.4619,41.5113,41.452,41.5014,63549.0
2025-05-09 13:35:00,41.97,42.02,41.96,42.02,40401.0,41.5113,41.5608,41.5014,41.5608,40401.0
2025-05-09 13:40:00,42.02,42.05,42.01,42.04,28028.0,41.5608,41.5904,41.5509,41.5805,28028.0
2025-05-09 13:45:00,42.04,42.07,42.04,42.05,28403.0,41.5805,41.6102,41.5805,41.5904,28403.0
2025-05-09 13:50:00,42.05,42.05,41.99,42.04,19219.0,41.5904,41.5904,41.5311,41.5805,19219.0
2025-05-09 13:55:00,42.04,42.06,42.01,42.04,20685.0,41.5805,41.6003,41.5509,41.5805,20685.0
2025-05-09 14:00:00,42.03,42.04,41.99,42.0,22788.0,41.5707,41.5805,41.5311,41.541,22788.0
2025-05-09 14:05:00,41.99,42.0,41.97,41.98,17280.0,41.5311,41.541,41.5113,41.5212,17280.0
2025-05-09 14:10:00,41.98,42.01,41.97,41.98,25693.0,41.5212,41.5509,41.5113,41.5212,25693.0
2025-05-09 14:15:00,41.98,42.02,41.98,42.0,42794.0,41.5212,41.5608,41.5212,41.541,42794.0
2025-05-09 14:20:00,42.01,42.04,42.0,42.04,33932.0,41.5509,41.5805,41.541,41.5805,33932.0
2025-05-09 14:25:00,42.04,42.04,41.96,41.97,25183.0,41.5805,41.5805,41.5014,41.5113,25183.0
2025-05-09 14:30:00,41.97,42.01,41.96,41.99,25127.0,41.5113,41.5509,41.5014,41.5311,25127.0
2025-05-09 14:35:00,41.99,42.0,41.96,41.98,36909.0,41.5311,41.541,41.5014,41.5212,36909.0
2025-05-09 14:40:00,41.98,42.01,41.98,42.0,22083.0,41.5212,41.5509,41.5212,41.541,22083.0
2025-05-09 14:45:00,42.0,42.04,41.99,42.02,49122.0,41.541,41.5805,41.5311,41.5608,49122.0
2025-05-09 14:50:00,42.02,42.05,42.02,42.04,32814.0,41.5608,41.5904,41.5608,41.5805,32814.0
2025-05-09 14:55:00,42.04,42.07,42.03,42.04,51674.0,41.5805,41.6102,41.5707,41.5805,51674.0
2025-05-09 15:00:00,42.04,42.08,42.04,42.07,34143.0,41.5805,41.6201,41.5805,41.6102,34143.0
2025-05-09 15:05:00,42.06,42.15,42.06,42.13,41616.0,41.6003,41.6893,41.6003,41.6696,41616.0
2025-05-09 15:10:00,42.13,42.14,42.09,42.12,51327.0,41.6696,41.6795,41.63,41.6597,51327.0
2025-05-09 15:15:00,42.13,42.13,42.09,42.12,26412.0,41.6696,41.6696,41.63,41.6597,26412.0
2025-05-09 15:20:00,42.12,42.13,42.08,42.13,46770.0,41.6597,41.6696,41.6201,41.6696,46770.0
2025-05-09 15:25:00,42.13,42.13,42.07,42.07,62901.0,41.6696,41.6696,41.6102,41.6102,62901.0
2025-05-09 15:30:00,42.08,42.1,42.04,42.08,50151.0,41.6201,41.6399,41.5805,41.6201,50151.0
2025-05-09 15:35:00,42.09,42.1,42.05,42.07,59163.0,41.63,41.6399,41.5904,41.6102,59163.0
2025-05-09 15:40:00,42.06,42.06,41.99,42.01,65735.0,41.6003,41.6003,41.5311,41.5509,65735.0
2025-05-09 15:45:00,42.0,42.0,41.94,41.98,90655.0,41.541,41.541,41.4816,41.5212,90655.0
2025-05-09 15:50:00,41.98,42.03,41.96,42.02,118335.0,41.5212,41.5707,41.5014,41.5608,118335.0
2025-05-09 15:55:00,42.01,42.03,41.95,42.0,433153.0,41.5509,41.5707,41.4915,41.541,433153.0
2025-05-12 09:30:00,43.91,44.22,43.9,44.16,274199.0,43.4301,43.7367,43.4202,43.6774,274199.0
2025-05-12 09:35:00,44.15,44.35,44.11,44.27,139357.0,43.6675,43.8653,43.6279,43.7862,139357.0
2025-05-12 09:40:00,44.26,44.36,44.21,44.24,91576.0,43.7763,43.8752,43.7268,43.7565,91576.0
2025-05-12 09:45:00,44.25,44.31,44.05,44.14,122514.0,43.7664,43.8257,43.5686,43.6576,122514.0
2025-05-12 09:50:00,44.14,44.18,44.05,44.14,91577.0,43.6576,43.6972,43.5686,43.6576,91577.0
2025-05-12 09:55:00,44.14,44.15,44.03,44.07,66762.0,43.6576,43.6675,43.5488,43.5884,66762.0
2025-05-12 10:00:00,44.06,44.21,44.04,44.16,72209.0,43.5785,43.7268,43.5587,43.6774,72209.0
2025-05-12 10:05:00,44.16,44.16,43.97,44.02,70977.0,43.6774,43.6774,43.4895,43.5389,70977.0
2025-05-12 10:10:00,44.03,44.05,43.98,43.99,68322.0,43.5488,43.5686,43.4993,43.5092,68322.0
2025-05-12 10:15:00,44.0,44.07,43.97,44.02,79454.0,43.5191,43.5884,43.4895,43.5389,79454.0
2025-05-12 10:20:00,44.02,44.07,43.95,44.04,107205.0,43.5389,43.5884,43.4697,43.5587,107205.0
2025-05-12 10:25:00,44.04,44.04,43.85,43.93,79715.0,43.5587,43.5587,43.3708,43.4499,79715.0
2025-05-12 10:30:00,43.93,43.94,43.8,43.82,64477.0,43.4499,43.4598,43.3213,43.3411,64477.0
2025-05-12 10:35:00,43.81,43.91,43.75,43.91,57144.0,43.3312,43.4301,43.2719,43.4301,57144.0
2025-05-12 10:40:00,43.91,44.01,43.9,43.99,49074.0,43.4301,43.529,43.4202,43.5092,49074.0
2025-05-12 10:45:00,43.99,44.01,43.93,43.98,46661.0,43.5092,43.529,43.4499,43.4993,46661.0
2025-05-12 10:50:00,43.97,44.0,43.94,43.96,57486.0,43.4895,43.5191,43.4598,43.4796,57486.0
2025-05-12 10:55:00,43.96,43.96,43.83,43.84,46904.0,43.4796,43.4796,43.351,43.3609,46904.0
2025-05-12 11:00:00,43.84,43.9,43.8,43.87,47404.0,43.3609,43.4202,43.3213,43.3905,47404.0
2025-05-12 11:05:00,43.89,43.91,43.84,43.89,84517.0,43.4103,43.4301,43.3609,43.4103,84517.0
2025-05-12 11:10:00,43.9,43.94,43.86,43.91,77728.0,43.4202,43.4598,43.3807,43.4301,77728.0
2025-05-12 11:15:00,43.92,43.92,43.81,43.84,122382.0,43.44,43.44,43.3312,43.3609,122382.0
2025-05-12 11:20:00,43.84,43.86,43.72,43.77,116583.0,43.3609,43.3807,43.2422,43.2916,116583.0
2025-05-12 11:25:00,43.77,43.81,43.71,43.81,85025.0,43.2916,43.3312,43.2323,43.3312,85025.0
2025-05-12 11:30:00,43.82,43.9,43.78,43.87,304141.0,43.3411,43.4202,43.3015,43.3905,304141.0
2025-05-12 11:35:00,43.87,43.94,43.87,43.91,33565.0,43.3905,43.4598,43.3905,43.4301,33565.0
2025-05-12 11:40:00,43.9,43.94,43.85,43.91,39651.0,43.4202,43.4598,43.3708,43.4301,39651.0
2025-05-12 11:45:00,43.91,43.93,43.87,43.93,44683.0,43.4301,43.4499,43.3905,43.4499,44683.0
2025-05-12 11:50:00,43.93,43.93,43.85,43.9,71640.0,43.4499,43.4499,43.3708,43.4202,71640.0
2025-05-12 11:55:00,43.9,43.91,43.83,43.85,49220.0,43.4202,43.4301,43.351,43.3708,49220.0
2025-05-12 12:00:00,43.85,43.89,43.82,43.87,31370.0,43.3708,43.4103,43.3411,43.3905,31370.0
2025-05-12 12:05:00,43.87,43.94,43.86,43.88,42955.0,43.3905,43.4598,43.3807,43.4004,42955.0
2025-05-12 12:10:00,43.88,43.92,43.87,43.89,64772.0,43.4004,43.44,43.3905,43.4103,64772.0
2025-05-12 12:15:00,43.89,43.9,43.82,43.84,50090.0,43.4103,43.4202,43.3411,43.3609,50090.0
2025-05-12 12:20:00,43.84,43.98,43.83,43.97,71881.0,43.3609,43.4993,43.351,43.4895,71881.0
2025-05-12 12:25:00,43.97,43.97,43.92,43.93,54335.0,43.4895,43.4895,43.44,43.4499,54335.0
2025-05-12 12:30:00,43.92,44.01,43.92,43.98,449689.0,43.44,43.529,43.44,43.4993,449689.0
2025-05-12 12:35:00,43.98,44.01,43.97,43.99,45301.0,43.4993,43.529,43.4895,43.5092,45301.0
2025-05-12 12:40:00,44.0,44.0,43.94,43.98,36971.0,43.5191,43.5191,43.4598,43.4993,36971.0
2025-05-12 12:45:00,43.98,44.02,43.96,44.02,41711.0,43.4993,43.5389,43.4796,43.5389,41711.0
2025-05-12 12:50:00,44.02,44.11,44.01,44.11,73694.0,43.5389,43.6279,43.529,43.6279,73694.0
2025-05-12 12:55:00,44.11,44.13,44.06,44.13,55263.0,43.6279,43.6477,43.5785,43.6477,55263.0
2025-05-12 13:00:00,44.14,44.15,44.1,44.14,27160.0,43.6576,43.6675,43.618,43.6576,27160.0
2025-05-12 13:05:00,44.14,44.2,44.11,44.18,47461.0,43.6576,43.7169,43.6279,43.6972,47461.0
2025-05-12 13:10:00,44.18,44.18,44.1,44.13,40003.0,43.6972,43.6972,43.618,43.6477,40003.0
2025-05-12 13:15:00,44.13,44.14,44.1,44.11,46083.0,43.6477,43.6576,43.618,43.6279,46083.0
2025-05-12 13:20:00,44.11,44.12,44.06,44.12,65831.0,43.6279,43.6378,43.5785,43.6378,65831.0
2025-05-12 13:25:00,44.12,44.13,44.07,44.07,56875.0,43.6378,43.6477,43.5884,43.5884,56875.0
2025-05-12 13:30:00,44.08,44.11,44.04,44.05,46468.0,43.5983,43.6279,43.5587,43.5686,46468.0
2025-05-12 13:35:00,44.05,44.06,43.96,44.01,54798.0,43.5686,43.5785,43.4796,43.529,54798.0
2025-05-12 13:40:00,44.01,44.03,43.96,44.01,39131.0,43.529,43.5488,43.4796,43.529,39131.0
2025-05-12 13:45:00,44.01,44.03,43.96,44.0,123086.0,43.529,43.5488,43.4796,43.5191,123086.0
2025-05-12 13:50:00,44.0,44.11,44.0,44.11,230853.0,43.5191,43.6279,43.5191,43.6279,230853.0
2025-05-12 13:55:00,44.1,44.12,44.09,44.11,107262.0,43.618,43.6378,43.6081,43.6279,107262.0
2025-05-12 14:00:00,44.1,44.15,44.09,44.15,43304.0,43.618,43.6675,43.6081,43.6675,43304.0
2025-05-12 14:05:00,44.15,44.15,44.05,44.05,90506.0,43.6675,43.6675,43.5686,43.5686,90506.0
2025-05-12 14:10:00,44.06,44.08,43.98,44.02,406769.0,43.5785,43.5983,43.4993,43.5389,406769.0
2025-05-12 14:15:00,44.02,44.06,43.98,44.05,28994.0,43.5389,43.5785,43.4993,43.5686,28994.0
2025-05-12 14:20:00,44.05,44.06,44.0,44.0,45061.0,43.5686,43.5785,43.5191,43.5191,45061.0
2025-05-12 14:25:00,43.99,44.07,43.99,44.04,531897.0,43.5092,43.5884,43.5092,43.5587,531897.0
2025-05-12 14:30:00,44.04,44.09,44.03,44.09,38375.0,43.5587,43.6081,43.5488,43.6081,38375.0
2025-05-12 14:35:00,44.08,44.12,44.07,44.12,29063.0,43.5983,43.6378,43.5884,43.6378,29063.0
2025-05-12 14:40:00,44.12,44.14,44.08,44.09,26066.0,43.6378,43.6576,43.5983,43.6081,26066.0
2025-05-12 14:45:00,44.09,44.12,44.08,44.1,87724.0,43.6081,43.6378,43.5983,43.618,87724.0
2025-05-12 14:50:00,44.11,44.11,44.05,44.05,34271.0,43.6279,43.6279,43.5686,43.5686,34271.0
2025-05-12 14:55:00,44.06,44.09,44.05,44.06,62402.0,43.5785,43.6081,43.5686,43.5785,62402.0
2025-05-12 15:00:00,44.05,44.1,44.02,44.09,145526.0,43.5686,43.618,43.5389,43.6081,145526.0
2025-05-12 15:05:00,44.08,44.1,44.05,44.07,65860.0,43.5983,43.618,43.5686,43.5884,65860.0
2025-05-12 15:10:00,44.06,44.14,44.02,44.04,394992.0,43.5785,43.6576,43.5389,43.5587,394992.0
2025-05-12 15:15:00,44.03,44.09,44.0,44.08,70557.0,43.5488,43.6081,43.5191,43.5983,70557.0
2025-05-12 15:20:00,44.09,44.13,44.05,44.12,123454.0,43.6081,43.6477,43.5686,43.6378,123454.0
2025-05-12 15:25:00,44.12,44.13,43.96,43.97,127000.0,43.6378,43.6477,43.4796,43.4895,127000.0
2025-05-12 15:30:00,43.97,44.01,43.94,43.96,73538.0,43.4895,43.529,43.4598,43.4796,73538.0
2025-05-12 15:35:00,43.96,43.98,43.93,43.96,59709.0,43.4796,43.4993,43.4499,43.4796,59709.0
2025-05-12 15:40:00,43.96,44.01,43.92,44.0,127217.0,43.4796,43.529,43.44,43.5191,127217.0
2025-05-12 15:45:00,44.0,44.0,43.95,43.96,101109.0,43.5191,43.5191,43.4697,43.4796,101109.0
2025-05-12 15:50:00,43.96,44.0,43.93,43.98,167079.0,43.4796,43.5191,43.4499,43.4993,167079.0
2025-05-12 15:55:00,43.98,44.02,43.93,44.0,551092.0,43.4993,43.5389,43.4499,43.5191,551092.0
2025-05-13 09:30:00,44.0,44.08,43.84,43.86,188716.0,43.5191,43.5983,43.3609,43.3807,188716.0
2025-05-13 09:35:00,43.82,43.97,43.81,43.96,64837.0,43.3411,43.4895,43.3312,43.4796,64837.0
2025-05-13 09:40:00,43.96,44.0,43.91,43.94,68115.0,43.4796,43.5191,43.4301,43.4598,68115.0
2025-05-13 09:45:00,43.94,44.01,43.92,43.96,46078.0,43.4598,43.529,43.44,43.4796,46078.0
2025-05-13 09:50:00,43.97,43.99,43.89,43.9,52467.0,43.4895,43.5092,43.4103,43.4202,52467.0
2025-05-13 09:55:00,43.89,43.98,43.87,43.94,69383.0,43.4103,43.4993,43.3905,43.4598,69383.0
2025-05-13 10:00:00,43.93,44.0,43.92,43.98,37168.0,43.4499,43.5191,43.44,43.4993,37168.0
2025-05-13 10:05:00,43.99,43.99,43.87,43.9,112097.0,43.5092,43.5092,43.3905,43.4202,112097.0
2025-05-13 10:10:00,43.9,44.08,43.85,44.08,48770.0,43.4202,43.5983,43.3708,43.5983,48770.0
2025-05-13 10:15:00,44.07,44.14,44.02,44.09,39960.0,43.5884,43.6576,43.5389,43.6081,39960.0
2025-05-13 10:20:00,44.1,44.13,44.04,44.06,109794.0,43.618,43.6477,43.5587,43.5785,109794.0
2025-05-13 10:25:00,44.06,44.11,44.04,44.05,24858.0,43.5785,43.6279,43.5587,43.5686,24858.0
2025-05-13 10:30:00,44.05,44.07,44.01,44.05,44530.0,43.5686,43.5884,43.529,43.5686,44530.0
2025-05-13 10:35:00,44.04,44.09,44.01,44.02,73317.0,43.5587,43.6081,43.529,43.5389,73317.0
2025-05-13 10:40:00,44.02,44.05,43.97,44.0,71901.0,43.5389,43.5686,43.4895,43.5191,71901.0
2025-05-13 10:45:00,44.0,44.05,43.98,44.01,54073.0,43.5191,43.5686,43.4993,43.529,54073.0
2025-05-13 10:50:00,44.01,44.08,44.0,44.06,83546.0,43.529,43.5983,43.5191,43.5785,83546.0
2025-05-13 10:55:00,44.06,44.11,44.03,44.09,116815.0,43.5785,43.6279,43.5488,43.6081,116815.0
2025-05-13 11:00:00,44.09,44.15,44.07,44.12,782966.0,43.6081,43.6675,43.5884,43.6378,782966.0
2025-05-13 11:05:00,44.12,44.2,44.1,44.2,70615.0,43.6378,43.7169,43.618,43.7169,70615.0
2025-05-13 11:10:00,44.21,44.21,44.15,44.16,63782.0,43.7268,43.7268,43.6675,43.6774,63782.0
2025-05-13 11:15:00,44.16,44.23,44.15,44.19,36980.0,43.6774,43.7466,43.6675,43.707,36980.0
2025-05-13 11:20:00,44.19,44.24,44.18,44.22,34300.0,43.707,43.7565,43.6972,43.7367,34300.0
2025-05-13 11:25:00,44.23,44.3,44.22,44.23,56337.0,43.7466,43.8158,43.7367,43.7466,56337.0
2025-05-13 11:30:00,44.23,44.26,44.2,44.26,29504.0,43.7466,43.7763,43.7169,43.7763,29504.0
2025-05-13 11:35:00,44.26,44.34,44.23,44.34,93507.0,43.7763,43.8554,43.7466,43.8554,93507.0
2025-05-13 11:40:00,44.34,44.41,44.33,44.4,72646.0,43.8554,43.9246,43.8455,43.9148,72646.0
2025-05-13 11:45:00,44.4,44.42,44.38,44.4,44508.0,43.9148,43.9345,43.895,43.9148,44508.0
2025-05-13 11:50:00,44.4,44.4,44.33,44.34,45185.0,43.9148,43.9148,43.8455,43.8554,45185.0
2025-05-13 11:55:00,44.34,44.38,44.33,44.35,37796.0,43.8554,43.895,43.8455,43.8653,37796.0
2025-05-13 12:00:00,44.34,44.35,44.3,44.32,375347.0,43.8554,43.8653,43.8158,43.8356,375347.0
2025-05-13 12:05:00,44.32,44.33,44.25,44.31,28646.0,43.8356,43.8455,43.7664,43.8257,28646.0
2025-05-13 12:10:00,44.31,44.32,44.22,44.28,53503.0,43.8257,43.8356,43.7367,43.7961,53503.0
2025-05-13 12:15:00,44.27,44.28,44.21,44.21,51555.0,43.7862,43.7961,43.7268,43.7268,51555.0
2025-05-13 12:20:00,44.21,44.28,44.21,44.27,27374.0,43.7268,43.7961,43.7268,43.7862,27374.0
2025-05-13 12:25:00,44.27,44.3,44.24,44.26,52504.0,43.7862,43.8158,43.7565,43.7763,52504.0
2025-05-13 12:30:00,44.26,44.27,44.21,44.23,34411.0,43.7763,43.7862,43.7268,43.7466,34411.0
2025-05-13 12:35:00,44.23,44.29,44.23,44.27,45619.0,43.7466,43.806,43.7466,43.7862,45619.0
2025-05-13 12:40:00,44.27,44.31,44.24,44.27,22705.0,43.7862,43.8257,43.7565,43.7862,22705.0
2025-05-13 12:45:00,44.27,44.35,44.26,44.33,67954.0,43.7862,43.8653,43.7763,43.8455,67954.0
2025-05-13 12:50:00,44.33,44.34,44.26,44.29,15642.0,43.8455,43.8554,43.7763,43.806,15642.0
2025-05-13 12:55:00,44.29,44.3,44.23,44.23,66766.0,43.806,43.8158,43.7466,43.7466,66766.0
2025-05-13 13:00:00,44.24,44.27,44.21,44.24,25318.0,43.7565,43.7862,43.7268,43.7565,25318.0
2025-05-13 13:05:00,44.24,44.27,44.24,44.25,49566.0,43.7565,43.7862,43.7565,43.7664,49566.0
2025-05-13 13:10:00,44.25,44.31,44.25,44.3,41109.0,43.7664,43.8257,43.7664,43.8158,41109.0
2025-05-13 13:15:00,44.3,44.43,44.29,44.43,105743.0,43.8158,43.9444,43.806,43.9444,105743.0
2025-05-13 13:20:00,44.42,44.42,44.35,44.38,61529.0,43.9345,43.9345,43.8653,43.895,61529.0
2025-05-13 13:25:00,44.38,44.41,44.37,44.38,29891.0,43.895,43.9246,43.8851,43.895,29891.0
2025-05-13 13:30:00,44.39,44.5,44.38,44.47,406534.0,43.9049,44.0137,43.895,43.984,406534.0
2025-05-13 13:35:00,44.47,44.47,44.4,44.41,34584.0,43.984,43.984,43.9148,43.9246,34584.0
2025-05-13 13:40:00,44.41,44.44,44.39,44.41,36038.0,43.9246,43.9543,43.9049,43.9246,36038.0
2025-05-13 13:45:00,44.41,44.43,44.39,44.41,45843.0,43.9246,43.9444,43.9049,43.9246,45843.0
2025-05-13 13:50:00,44.41,44.43,44.39,44.39,40727.0,43.9246,43.9444,43.9049,43.9049,40727.0
2025-05-13 13:55:00,44.38,44.41,44.36,44.38,51282.0,43.895,43.9246,43.8752,43.895,51282.0
2025-05-13 14:00:00,44.38,44.43,44.35,44.42,20068.0,43.895,43.9444,43.8653,43.9345,20068.0
2025-05-13 14:05:00,44.42,44.45,44.33,44.34,208589.0,43.9345,43.9642,43.8455,43.8554,208589.0
2025-05-13 14:10:00,44.34,44.38,44.31,44.37,47938.0,43.8554,43.895,43.8257,43.8851,47938.0
2025-05-13 14:15:00,44.37,44.37,44.34,44.36,50004.0,43.8851,43.8851,43.8554,43.8752,50004.0
2025-05-13 14:20:00,44.36,44.41,44.34,44.41,29993.0,43.8752,43.9246,43.8554,43.9246,29993.0
2025-05-13 14:25:00,44.41,44.41,44.34,44.34,37587.0,43.9246,43.9246,43.8554,43.8554,37587.0
2025-05-13 14:30:00,44.34,44.39,44.34,44.39,20509.0,43.8554,43.9049,43.8554,43.9049,20509.0
2025-05-13 14:35:00,44.38,44.38,44.35,44.36,27074.0,43.895,43.895,43.8653,43.8752,27074.0
2025-05-13 14:40:00,44.36,44.36,44.3,44.32,33307.0,43.8752,43.8752,43.8158,43.8356,33307.0
2025-05-13 14:45:00,44.33,44.38,44.32,44.38,42063.0,43.8455,43.895,43.8356,43.895,42063.0
2025-05-13 14:50:00,44.37,44.41,44.35,44.4,44277.0,43.8851,43.9246,43.8653,43.9148,44277.0
2025-05-13 14:55:00,44.4,44.46,44.39,44.42,100952.0,43.9148,43.9741,43.9049,43.9345,100952.0
2025-05-13 15:00:00,44.42,44.42,44.38,44.4,33108.0,43.9345,43.9345,43.895,43.9148,33108.0
2025-05-13 15:05:00,44.4,44.42,44.39,44.4,58102.0,43.9148,43.9345,43.9049,43.9148,58102.0
2025-05-13 15:10:00,44.4,44.46,44.4,44.41,305450.0,43.9148,43.9741,43.9148,43.9246,305450.0
2025-05-13 15:15:00,44.41,44.43,44.38,44.38,171702.0,43.9246,43.9444,43.895,43.895,171702.0
2025-05-13 15:20:00,44.37,44.39,44.32,44.34,85635.0,43.8851,43.9049,43.8356,43.8554,85635.0
2025-05-13 15:25:00,44.34,44.35,44.28,44.32,146151.0,43.8554,43.8653,43.7961,43.8356,146151.0
2025-05-13 15:30:00,44.32,44.4,44.31,44.37,95811.0,43.8356,43.9148,43.8257,43.8851,95811.0
2025-05-13 15:35:00,44.37,44.41,44.36,44.4,121701.0,43.8851,43.9246,43.8752,43.9148,121701.0
2025-05-13 15:40:00,44.4,44.42,44.37,44.41,54980.0,43.9148,43.9345,43.8851,43.9246,54980.0
2025-05-13 15:45:00,44.41,44.44,44.39,44.4,114897.0,43.9246,43.9543,43.9049,43.9148,114897.0
2025-05-13 15:50:00,44.4,44.44,44.35,44.38,179704.0,43.9148,43.9543,43.8653,43.895,179704.0
2025-05-13 15:55:00,44.38,44.41,44.34,44.35,447628.0,43.895,43.9246,43.8554,43.8653,447628.0
2025-05-14 09:30:00,44.22,44.32,44.0,44.06,115783.0,43.7367,43.8356,43.5191,43.5785,115783.0
2025-05-14 09:35:00,44.07,44.22,44.04,44.18,45864.0,43.5884,43.7367,43.5587,43.6972,45864.0
2025-05-14 09:40:00,44.19,44.28,44.19,44.25,32247.0,43.707,43.7961,43.707,43.7664,32247.0
2025-05-14 09:45:00,44.25,44.28,44.18,44.23,30846.0,43.7664,43.7961,43.6972,43.7466,30846.0
2025-05-14 09:50:00,44.23,44.23,44.15,44.21,40714.0,43.7466,43.7466,43.6675,43.7268,40714.0
2025-05-14 09:55:00,44.2,44.22,44.1,44.21,46314.0,43.7169,43.7367,43.618,43.7268,46314.0
2025-05-14 10:00:00,44.2,44.21,44.12,44.19,43519.0,43.7169,43.7268,43.6378,43.707,43519.0
2025-05-14 10:05:00,44.19,44.22,44.13,44.14,33679.0,43.707,43.7367,43.6477,43.6576,33679.0
2025-05-14 10:10:00,44.13,44.18,44.09,44.14,41759.0,43.6477,43.6972,43.6081,43.6576,41759.0
2025-05-14 10:15:00,44.14,44.15,44.06,44.12,44789.0,43.6576,43.6675,43.5785,43.6378,44789.0
2025-05-14 10:20:00,44.12,44.23,44.1,44.23,40990.0,43.6378,43.7466,43.618,43.7466,40990.0
2025-05-14 10:25:00,44.22,44.24,44.19,44.21,42346.0,43.7367,43.7565,43.707,43.7268,42346.0
2025-05-14 10:30:00,44.2,44.26,44.2,44.23,18401.0,43.7169,43.7763,43.7169,43.7466,18401.0
2025-05-14 10:35:00,44.22,44.24,44.15,44.17,47279.0,43.7367,43.7565,43.6675,43.6873,47279.0
2025-05-14 10:40:00,44.19,44.25,44.15,44.22,60221.0,43.707,43.7664,43.6675,43.7367,60221.0
2025-05-14 10:45:00,44.22,44.24,44.18,44.21,32593.0,43.7367,43.7565,43.6972,43.7268,32593.0
2025-05-14 10:50:00,44.21,44.28,44.2,44.27,63927.0,43.7268,43.7961,43.7169,43.7862,63927.0
2025-05-14 10:55:00,44.27,44.28,44.21,44.22,75600.0,43.7862,43.7961,43.7268,43.7367,75600.0
2025-05-14 11:00:00,44.22,44.23,44.11,44.13,38064.0,43.7367,43.7466,43.6279,43.6477,38064.0
2025-05-14 11:05:00,44.12,44.15,44.08,44.15,39971.0,43.6378,43.6675,43.5983,43.6675,39971.0
2025-05-14 11:10:00,44.14,44.21,44.14,44.2,38134.0,43.6576,43.7268,43.6576,43.7169,38134.0
2025-05-14 11:15:00,44.19,44.22,44.15,44.17,39353.0,43.707,43.7367,43.6675,43.6873,39353.0
2025-05-14 11:20:00,44.17,44.24,44.16,44.24,21628.0,43.6873,43.7565,43.6774,43.7565,21628.0
2025-05-14 11:25:00,44.23,44.25,44.19,44.24,43985.0,43.7466,43.7664,43.707,43.7565,43985.0
2025-05-14 11:30:00,44.24,44.3,44.23,44.29,24788.0,43.7565,43.8158,43.7466,43.806,24788.0
2025-05-14 11:35:00,44.28,44.29,44.23,44.23,27409.0,43.7961,43.806,43.7466,43.7466,27409.0
2025-05-14 11:40:00,44.23,44.27,44.22,44.23,20385.0,43.7466,43.7862,43.7367,43.7466,20385.0
2025-05-14 11:45:00,44.25,44.26,44.2,44.23,33400.0,43.7664,43.7763,43.7169,43.7466,33400.0
2025-05-14 11:50:00,44.23,44.23,44.2,44.21,20122.0,43.7466,43.7466,43.7169,43.7268,20122.0
2025-05-14 11:55:00,44.22,44.22,44.18,44.19,23730.0,43.7367,43.7367,43.6972,43.707,23730.0
2025-05-14 12:00:00,44.19,44.26,44.19,44.26,24519.0,43.707,43.7763,43.707,43.7763,24519.0
2025-05-14 12:05:00,44.26,44.31,44.25,44.3,26791.0,43.7763,43.8257,43.7664,43.8158,26791.0
2025-05-14 12:10:00,44.3,44.33,44.28,44.3,35231.0,43.8158,43.8455,43.7961,43.8158,35231.0
2025-05-14 12:15:00,44.3,44.33,44.29,44.3,38242.0,43.8158,43.8455,43.806,43.8158,38242.0
2025-05-14 12:20:00,44.3,44.33,44.27,44.31,34445.0,43.8158,43.8455,43.7862,43.8257,34445.0
2025-05-14 12:25:00,44.31,44.32,44.26,44.27,38830.0,43.8257,43.8356,43.7763,43.7862,38830.0
2025-05-14 12:30:00,44.27,44.34,44.27,44.3,42368.0,43.7862,43.8554,43.7862,43.8158,42368.0
2025-05-14 12:35:00,44.3,44.32,44.23,44.25,27303.0,43.8158,43.8356,43.7466,43.7664,27303.0
2025-05-14 12:40:00,44.25,44.26,44.23,44.25,37905.0,43.7664,43.7763,43.7466,43.7664,37905.0
2025-05-14 12:45:00,44.25,44.28,44.24,44.24,36595.0,43.7664,43.7961,43.7565,43.7565,36595.0
2025-05-14 12:50:00,44.23,44.27,44.23,44.25,34105.0,43.7466,43.7862,43.7466,43.7664,34105.0
2025-05-14 12:55:00,44.25,44.25,44.21,44.23,65774.0,43.7664,43.7664,43.7268,43.7466,65774.0
2025-05-14 13:00:00,44.23,44.24,44.2,44.21,39654.0,43.7466,43.7565,43.7169,43.7268,39654.0
2025-05-14 13:05:00,44.21,44.24,44.19,44.23,25788.0,43.7268,43.7565,43.707,43.7466,25788.0
2025-05-14 13:10:00,44.24,44.24,44.16,44.17,41240.0,43.7565,43.7565,43.6774,43.6873,41240.0
2025-05-14 13:15:00,44.17,44.18,44.1,44.12,27902.0,43.6873,43.6972,43.618,43.6378,27902.0
2025-05-14 13:20:00,44.12,44.12,44.06,44.09,25254.0,43.6378,43.6378,43.5785,43.6081,25254.0
2025-05-14 13:25:00,44.09,44.14,44.06,44.14,23169.0,43.6081,43.6576,43.5785,43.6576,23169.0
2025-05-14 13:30:00,44.14,44.16,44.12,44.12,12512.0,43.6576,43.6774,43.6378,43.6378,12512.0
2025-05-14 13:35:00,44.12,44.16,44.11,44.16,16555.0,43.6378,43.6774,43.6279,43.6774,16555.0
2025-05-14 13:40:00,44.16,44.17,44.12,44.15,29226.0,43.6774,43.6873,43.6378,43.6675,29226.0
2025-05-14 13:45:00,44.15,44.17,44.12,44.15,30629.0,43.6675,43.6873,43.6378,43.6675,30629.0
2025-05-14 13:50:00,44.15,44.19,44.14,44.18,16098.0,43.6675,43.707,43.6576,43.6972,16098.0
2025-05-14 13:55:00,44.16,44.2,44.16,44.19,18644.0,43.6774,43.7169,43.6774,43.707,18644.0
2025-05-14 14:00:00,44.19,44.2,44.15,44.16,17493.0,43.707,43.7169,43.6675,43.6774,17493.0
2025-05-14 14:05:00,44.16,44.23,44.16,44.18,42808.0,43.6774,43.7466,43.6774,43.6972,42808.0
2025-05-14 14:10:00,44.18,44.19,44.09,44.09,34859.0,43.6972,43.707,43.6081,43.6081,34859.0
2025-05-14 14:15:00,44.09,44.15,44.08,44.15,30461.0,43.6081,43.6675,43.5983,43.6675,30461.0
2025-05-14 14:20:00,44.15,44.15,44.09,44.11,20797.0,43.6675,43.6675,43.6081,43.6279,20797.0
2025-05-14 14:25:00,44.11,44.13,44.06,44.08,23985.0,43.6279,43.6477,43.5785,43.5983,23985.0
2025-05-14 14:30:00,44.09,44.2,44.08,44.18,49145.0,43.6081,43.7169,43.5983,43.6972,49145.0
2025-05-14 14:35:00,44.18,44.2,44.14,44.18,21525.0,43.6972,43.7169,43.6576,43.6972,21525.0
2025-05-14 14:40:00,44.16,44.2,44.16,44.19,23071.0,43.6774,43.7169,43.6774,43.707,23071.0
2025-05-14 14:45:00,44.19,44.19,44.15,44.16,23976.0,43.707,43.707,43.6675,43.6774,23976.0
2025-05-14 14:50:00,44.15,44.17,44.14,44.16,26701.0,43.6675,43.6873,43.6576,43.6774,26701.0
2025-05-14 14:55:00,44.16,44.16,44.13,44.16,22315.0,43.6774,43.6774,43.6477,43.6774,22315.0
2025-05-14 15:00:00,44.16,44.17,44.12,44.13,39401.0,43.6774,43.6873,43.6378,43.6477,39401.0
2025-05-14 15:05:00,44.13,44.15,44.1,44.15,43825.0,43.6477,43.6675,43.618,43.6675,43825.0
2025-05-14 15:10:00,44.14,44.16,44.13,44.15,33566.0,43.6576,43.6774,43.6477,43.6675,33566.0
2025-05-14 15:15:00,44.15,44.16,44.11,44.11,43638.0,43.6675,43.6774,43.6279,43.6279,43638.0
2025-05-14 15:20:00,44.11,44.12,44.06,44.07,45150.0,43.6279,43.6378,43.5785,43.5884,45150.0
2025-05-14 15:25:00,44.06,44.14,44.04,44.12,68492.0,43.5785,43.6576,43.5587,43.6378,68492.0
2025-05-14 15:30:00,44.12,44.18,44.11,44.14,57056.0,43.6378,43.6972,43.6279,43.6576,57056.0
2025-05-14 15:35:00,44.15,44.19,44.15,44.18,43439.0,43.6675,43.707,43.6675,43.6972,43439.0
2025-05-14 15:40:00,44.18,44.19,44.16,44.18,53105.0,43.6972,43.707,43.6774,43.6972,53105.0
2025-05-14 15:45:00,44.18,44.28,44.15,44.27,141357.0,43.6972,43.7961,43.6675,43.7862,141357.0
2025-05-14 15:50:00,44.27,44.34,44.27,44.33,97982.0,43.7862,43.8554,43.7862,43.8455,97982.0
2025-05-14 15:55:00,44.33,44.35,44.2,44.22,517459.0,43.8455,43.8653,43.7169,43.7367,517459.0
2025-05-15 09:30:00,44.23,44.6,44.23,44.49,190464.0,43.7466,44.1126,43.7466,44.0038,190464.0
2025-05-15 09:35:00,44.49,44.64,44.49,44.6,43919.0,44.0038,44.1521,44.0038,44.1126,43919.0
2025-05-15 09:40:00,44.61,44.63,44.56,44.61,38259.0,44.1225,44.1422,44.073,44.1225,38259.0
2025-05-15 09:45:00,44.61,44.64,44.5,44.51,65331.0,44.1225,44.1521,44.0137,44.0236,65331.0
2025-05-15 09:50:00,44.51,44.52,44.4,44.44,51318.0,44.0236,44.0334,43.9148,43.9543,51318.0
2025-05-15 09:55:00,44.44,44.48,44.4,44.41,40539.0,43.9543,43.9939,43.9148,43.9246,40539.0
2025-05-15 10:00:00,44.41,44.48,44.39,44.47,56469.0,43.9246,43.9939,43.9049,43.984,56469.0
2025-05-15 10:05:00,44.46,44.46,44.34,44.37,33628.0,43.9741,43.9741,43.8554,43.8851,33628.0
2025-05-15 10:10:00,44.37,44.4,44.34,44.39,53401.0,43.8851,43.9148,43.8554,43.9049,53401.0
2025-05-15 10:15:00,44.38,44.47,44.34,44.46,75225.0,43.895,43.984,43.8554,43.9741,75225.0
2025-05-15 10:20:00,44.47,44.49,44.39,44.42,30384.0,43.984,44.0038,43.9049,43.9345,30384.0
2025-05-15 10:25:00,44.42,44.42,44.3,44.3,32289.0,43.9345,43.9345,43.8158,43.8158,32289.0
2025-05-15 10:30:00,44.31,44.33,44.25,44.27,45902.0,43.8257,43.8455,43.7664,43.7862,45902.0
2025-05-15 10:35:00,44.27,44.29,44.22,44.27,52919.0,43.7862,43.806,43.7367,43.7862,52919.0
2025-05-15 10:40:00,44.29,44.34,44.27,44.29,31760.0,43.806,43.8554,43.7862,43.806,31760.0
2025-05-15 10:45:00,44.29,44.33,44.26,44.27,46396.0,43.806,43.8455,43.7763,43.7862,46396.0
2025-05-15 10:50:00,44.27,44.33,44.26,44.33,56128.0,43.7862,43.8455,43.7763,43.8455,56128.0
2025-05-15 10:55:00,44.33,44.38,44.33,44.36,50520.0,43.8455,43.895,43.8455,43.8752,50520.0
2025-05-15 11:00:00,44.36,44.4,44.33,44.4,51036.0,43.8752,43.9148,43.8455,43.9148,51036.0
2025-05-15 11:05:00,44.4,44.41,44.36,44.37,40534.0,43.9148,43.9246,43.8752,43.8851,40534.0
2025-05-15 11:10:00,44.36,44.42,44.36,44.41,27696.0,43.8752,43.9345,43.8752,43.9246,27696.0
2025-05-15 11:15:00,44.41,44.41,44.36,44.38,44719.0,43.9246,43.9246,43.8752,43.895,44719.0
2025-05-15 11:20:00,44.37,44.43,44.37,44.41,28429.0,43.8851,43.9444,43.8851,43.9246,28429.0
2025-05-15 11:25:00,44.41,44.41,44.37,44.39,24611.0,43.9246,43.9246,43.8851,43.9049,24611.0
2025-05-15 11:30:00,44.39,44.43,44.37,44.4,32317.0,43.9049,43.9444,43.8851,43.9148,32317.0
2025-05-15 11:35:00,44.4,44.41,44.37,44.4,21830.0,43.9148,43.9246,43.8851,43.9148,21830.0
2025-05-15 11:40:00,44.41,44.49,44.41,44.45,30339.0,43.9246,44.0038,43.9246,43.9642,30339.0
2025-05-15 11:45:00,44.46,44.47,44.42,44.43,30666.0,43.9741,43.984,43.9345,43.9444,30666.0
2025-05-15 11:50:00,44.44,44.45,44.41,44.43,26458.0,43.9543,43.9642,43.9246,43.9444,26458.0
2025-05-15 11:55:00,44.44,44.46,44.43,44.45,20273.0,43.9543,43.9741,43.9444,43.9642,20273.0
2025-05-15 12:00:00,44.45,44.48,44.43,44.46,27769.0,43.9642,43.9939,43.9444,43.9741,27769.0
2025-05-15 12:05:00,44.47,44.55,44.46,44.55,113095.0,43.984,44.0631,43.9741,44.0631,113095.0
2025-05-15 12:10:00,44.56,44.56,44.45,44.47,36109.0,44.073,44.073,43.9642,43.984,36109.0
2025-05-15 12:15:00,44.46,44.47,44.43,44.43,21053.0,43.9741,43.984,43.9444,43.9444,21053.0
2025-05-15 12:20:00,44.43,44.43,44.4,44.41,44268.0,43.9444,43.9444,43.9148,43.9246,44268.0
2025-05-15 12:25:00,44.41,44.41,44.35,44.37,21221.0,43.9246,43.9246,43.8653,43.8851,21221.0
2025-05-15 12:30:00,44.37,44.41,44.36,44.39,20396.0,43.8851,43.9246,43.8752,43.9049,20396.0
2025-05-15 12:35:00,44.39,44.42,44.37,44.4,19202.0,43.9049,43.9345,43.8851,43.9148,19202.0
2025-05-15 12:40:00,44.41,44.42,44.37,44.38,22501.0,43.9246,43.9345,43.8851,43.895,22501.0
2025-05-15 12:45:00,44.38,44.41,44.37,44.38,24740.0,43.895,43.9246,43.8851,43.895,24740.0
2025-05-15 12:50:00,44.38,44.39,44.35,44.37,20920.0,43.895,43.9049,43.8653,43.8851,20920.0
2025-05-15 12:55:00,44.38,44.39,44.35,44.38,26922.0,43.895,43.9049,43.8653,43.895,26922.0
2025-05-15 13:00:00,44.39,44.42,44.36,44.42,22671.0,43.9049,43.9345,43.8752,43.9345,22671.0
2025-05-15 13:05:00,44.41,44.43,44.38,44.4,14722.0,43.9246,43.9444,43.895,43.9148,14722.0
2025-05-15 13:10:00,44.4,44.41,44.36,44.39,25828.0,43.9148,43.9246,43.8752,43.9049,25828.0
2025-05-15 13:15:00,44.39,44.43,44.38,44.43,24025.0,43.9049,43.9444,43.895,43.9444,24025.0
2025-05-15 13:20:00,44.43,44.47,44.43,44.44,20570.0,43.9444,43.984,43.9444,43.9543,20570.0
2025-05-15 13:25:00,44.44,44.44,44.41,44.44,39776.0,43.9543,43.9543,43.9246,43.9543,39776.0
2025-05-15 13:30:00,44.44,44.44,44.39,44.39,43788.0,43.9543,43.9543,43.9049,43.9049,43788.0
2025-05-15 13:35:00,44.38,44.44,44.37,44.44,31222.0,43.895,43.9543,43.8851,43.9543,31222.0
2025-05-15 13:40:00,44.44,44.48,44.41,44.46,48251.0,43.9543,43.9939,43.9246,43.9741,48251.0
2025-05-15 13:45:00,44.46,44.46,44.37,44.37,39664.0,43.9741,43.9741,43.8851,43.8851,39664.0
2025-05-15 13:50:00,44.38,44.43,44.37,44.42,18106.0,43.895,43.9444,43.8851,43.9345,18106.0
2025-05-15 13:55:00,44.41,44.43,44.39,44.41,32137.0,43.9246,43.9444,43.9049,43.9246,32137.0
2025-05-15 14:00:00,44.41,44.49,44.39,44.48,50413.0,43.9246,44.0038,43.9049,43.9939,50413.0
2025-05-15 14:05:00,44.48,44.51,44.47,44.47,21056.0,43.9939,44.0236,43.984,43.984,21056.0
2025-05-15 14:10:00,44.47,44.5,44.46,44.46,43644.0,43.984,44.0137,43.9741,43.9741,43644.0
2025-05-15 14:15:00,44.46,44.49,44.44,44.45,53322.0,43.9741,44.0038,43.9543,43.9642,53322.0
2025-05-15 14:20:00,44.46,44.51,44.44,44.5,38236.0,43.9741,44.0236,43.9543,44.0137,38236.0
2025-05-15 14:25:00,44.49,44.52,44.48,44.52,26100.0,44.0038,44.0334,43.9939,44.0334,26100.0
2025-05-15 14:30:00,44.51,44.54,44.51,44.54,32959.0,44.0236,44.0532,44.0236,44.0532,32959.0
2025-05-15 14:35:00,44.54,44.55,44.47,44.49,50058.0,44.0532,44.0631,43.984,44.0038,50058.0
2025-05-15 14:40:00,44.5,44.52,44.49,44.51,34252.0,44.0137,44.0334,44.0038,44.0236,34252.0
2025-05-15 14:45:00,44.5,44.54,44.5,44.53,28548.0,44.0137,44.0532,44.0137,44.0433,28548.0
2025-05-15 14:50:00,44.54,44.56,44.51,44.55,28419.0,44.0532,44.073,44.0236,44.0631,28419.0
2025-05-15 14:55:00,44.56,44.58,44.53,44.57,44182.0,44.073,44.0928,44.0433,44.0829,44182.0
2025-05-15 15:00:00,44.57,44.59,44.55,44.59,40957.0,44.0829,44.1027,44.0631,44.1027,40957.0
2025-05-15 15:05:00,44.58,44.61,44.55,44.56,39557.0,44.0928,44.1225,44.0631,44.073,39557.0
2025-05-15 15:10:00,44.55,44.58,44.55,44.56,45905.0,44.0631,44.0928,44.0631,44.073,45905.0
2025-05-15 15:15:00,44.55,44.6,44.54,44.59,39387.0,44.0631,44.1126,44.0532,44.1027,39387.0
2025-05-15 15:20:00,44.59,44.63,44.57,44.62,32052.0,44.1027,44.1422,44.0829,44.1323,32052.0
2025-05-15 15:25:00,44.63,44.66,44.59,44.64,47746.0,44.1422,44.1719,44.1027,44.1521,47746.0
2025-05-15 15:30:00,44.64,44.69,44.61,44.61,87126.0,44.1521,44.2016,44.1225,44.1225,87126.0
2025-05-15 15:35:00,44.62,44.65,44.59,44.61,74545.0,44.1323,44.162,44.1027,44.1225,74545.0
2025-05-15 15:40:00,44.61,44.61,44.54,44.56,52664.0,44.1225,44.1225,44.0532,44.073,52664.0
2025-05-15 15:45:00,44.57,44.59,44.53,44.53,60143.0,44.0829,44.1027,44.0433,44.0433,60143.0
2025-05-15 15:50:00,44.53,44.6,44.5,44.51,132038.0,44.0433,44.1126,44.0137,44.0236,132038.0
2025-05-15 15:55:00,44.51,44.59,44.49,44.58,527383.0,44.0236,44.1027,44.0038,44.0928,527383.0
2025-05-16 09:30:00,44.61,44.61,44.29,44.32,394354.0,44.1225,44.1225,43.806,43.8356,394354.0
2025-05-16 09:35:00,44.34,44.47,44.34,44.37,52924.0,43.8554,43.984,43.8554,43.8851,52924.0
2025-05-16 09:40:00,44.36,44.47,44.34,44.39,69681.0,43.8752,43.984,43.8554,43.9049,69681.0
2025-05-16 09:45:00,44.4,44.51,44.4,44.5,78440.0,43.9148,44.0236,43.9148,44.0137,78440.0
2025-05-16 09:50:00,44.5,44.6,44.5,44.58,36216.0,44.0137,44.1126,44.0137,44.0928,36216.0
2025-05-16 09:55:00,44.58,44.65,44.57,44.6,66974.0,44.0928,44.162,44.0829,44.1126,66974.0
2025-05-16 10:00:00,44.59,44.6,44.49,44.58,45715.0,44.1027,44.1126,44.0038,44.0928,45715.0
2025-05-16 10:05:00,44.57,44.57,44.5,44.55,54337.0,44.0829,44.0829,44.0137,44.0631,54337.0
2025-05-16 10:10:00,44.55,44.6,44.51,44.58,60639.0,44.0631,44.1126,44.0236,44.0928,60639.0
2025-05-16 10:15:00,44.57,44.59,44.56,44.57,34904.0,44.0829,44.1027,44.073,44.0829,34904.0
2025-05-16 10:20:00,44.58,44.58,44.52,44.55,52481.0,44.0928,44.0928,44.0334,44.0631,52481.0
2025-05-16 10:25:00,44.56,44.6,44.52,44.54,63550.0,44.073,44.1126,44.0334,44.0532,63550.0
2025-05-16 10:30:00,44.54,44.56,44.48,44.55,207520.0,44.0532,44.073,43.9939,44.0631,207520.0
2025-05-16 10:35:00,44.55,44.6,44.5,44.59,48596.0,44.0631,44.1126,44.0137,44.1027,48596.0
2025-05-16 10:40:00,44.59,44.6,44.57,44.58,25737.0,44.1027,44.1126,44.0829,44.0928,25737.0
2025-05-16 10:45:00,44.58,44.62,44.56,44.61,49444.0,44.0928,44.1323,44.073,44.1225,49444.0
2025-05-16 10:50:00,44.61,44.67,44.6,44.67,70426.0,44.1225,44.1818,44.1126,44.1818,70426.0
2025-05-16 10:55:00,44.67,44.71,44.66,44.7,41805.0,44.1818,44.2214,44.1719,44.2115,41805.0
2025-05-16 11:00:00,44.7,44.74,44.68,44.73,27681.0,44.2115,44.251,44.1917,44.2411,27681.0
2025-05-16 11:05:00,44.73,44.78,44.72,44.76,112541.0,44.2411,44.2906,44.2313,44.2708,112541.0
2025-05-16 11:10:00,44.76,44.79,44.75,44.78,56718.0,44.2708,44.3005,44.2609,44.2906,56718.0
2025-05-16 11:15:00,44.77,44.78,44.73,44.77,29100.0,44.2807,44.2906,44.2411,44.2807,29100.0
2025-05-16 11:20:00,44.77,44.79,44.74,44.77,41735.0,44.2807,44.3005,44.251,44.2807,41735.0
2025-05-16 11:25:00,44.77,44.78,44.74,44.76,50534.0,44.2807,44.2906,44.251,44.2708,50534.0
2025-05-16 11:30:00,44.75,44.79,44.73,44.79,32491.0,44.2609,44.3005,44.2411,44.3005,32491.0
2025-05-16 11:35:00,44.78,44.85,44.78,44.83,75543.0,44.2906,44.3598,44.2906,44.3401,75543.0
2025-05-16 11:40:00,44.83,44.85,44.81,44.84,25192.0,44.3401,44.3598,44.3203,44.3499,25192.0
2025-05-16 11:45:00,44.84,44.86,44.82,44.83,35944.0,44.3499,44.3697,44.3302,44.3401,35944.0
2025-05-16 11:50:00,44.83,44.85,44.82,44.84,40195.0,44.3401,44.3598,44.3302,44.3499,40195.0
2025-05-16 11:55:00,44.84,44.86,44.79,44.8,49394.0,44.3499,44.3697,44.3005,44.3104,49394.0
2025-05-16 12:00:00,44.8,44.86,44.79,44.86,51524.0,44.3104,44.3697,44.3005,44.3697,51524.0
2025-05-16 12:05:00,44.85,44.88,44.83,44.88,25052.0,44.3598,44.3895,44.3401,44.3895,25052.0
2025-05-16 12:10:00,44.87,44.9,44.86,44.89,18044.0,44.3796,44.4093,44.3697,44.3994,18044.0
2025-05-16 12:15:00,44.89,44.92,44.86,44.87,39873.0,44.3994,44.4291,44.3697,44.3796,39873.0
2025-05-16 12:20:00,44.87,44.9,44.86,44.88,30849.0,44.3796,44.4093,44.3697,44.3895,30849.0
2025-05-16 12:25:00,44.88,44.88,44.84,44.86,24105.0,44.3895,44.3895,44.3499,44.3697,24105.0
2025-05-16 12:30:00,44.85,44.88,44.85,44.85,29506.0,44.3598,44.3895,44.3598,44.3598,29506.0
2025-05-16 12:35:00,44.84,44.86,44.84,44.84,20985.0,44.3499,44.3697,44.3499,44.3499,20985.0
2025-05-16 12:40:00,44.84,44.87,44.81,44.82,20103.0,44.3499,44.3796,44.3203,44.3302,20103.0
2025-05-16 12:45:00,44.82,44.83,44.79,44.8,47016.0,44.3302,44.3401,44.3005,44.3104,47016.0
2025-05-16 12:50:00,44.81,44.86,44.8,44.86,23113.0,44.3203,44.3697,44.3104,44.3697,23113.0
2025-05-16 12:55:00,44.86,44.89,44.85,44.87,59157.0,44.3697,44.3994,44.3598,44.3796,59157.0
2025-05-16 13:00:00,44.87,44.9,44.84,44.89,27903.0,44.3796,44.4093,44.3499,44.3994,27903.0
2025-05-16 13:05:00,44.88,44.91,44.88,44.91,19829.0,44.3895,44.4192,44.3895,44.4192,19829.0
2025-05-16 13:10:00,44.91,44.93,44.9,44.93,41883.0,44.4192,44.439,44.4093,44.439,41883.0
2025-05-16 13:15:00,44.93,45.0,44.93,44.94,69039.0,44.439,44.5082,44.439,44.4489,69039.0
2025-05-16 13:20:00,44.93,44.97,44.93,44.96,33862.0,44.439,44.4785,44.439,44.4686,33862.0
2025-05-16 13:25:00,44.96,44.96,44.92,44.93,18898.0,44.4686,44.4686,44.4291,44.439,18898.0
2025-05-16 13:30:00,44.93,44.94,44.92,44.94,21382.0,44.439,44.4489,44.4291,44.4489,21382.0
2025-05-16 13:35:00,44.94,44.97,44.93,44.95,110675.0,44.4489,44.4785,44.439,44.4587,110675.0
2025-05-16 13:40:00,44.95,44.95,44.88,44.91,63073.0,44.4587,44.4587,44.3895,44.4192,63073.0
2025-05-16 13:45:00,44.91,44.95,44.9,44.93,28651.0,44.4192,44.4587,44.4093,44.439,28651.0
2025-05-16 13:50:00,44.93,44.93,44.87,44.88,41005.0,44.439,44.439,44.3796,44.3895,41005.0
2025-05-16 13:55:00,44.89,44.91,44.88,44.91,69192.0,44.3994,44.4192,44.3895,44.4192,69192.0
2025-05-16 14:00:00,44.91,44.94,44.9,44.91,27000.0,44.4192,44.4489,44.4093,44.4192,27000.0
2025-05-16 14:05:00,44.91,44.92,44.86,44.88,46863.0,44.4192,44.4291,44.3697,44.3895,46863.0
2025-05-16 14:10:00,44.88,44.89,44.86,44.89,25426.0,44.3895,44.3994,44.3697,44.3994,25426.0
2025-05-16 14:15:00,44.89,44.9,44.87,44.9,88185.0,44.3994,44.4093,44.3796,44.4093,88185.0
2025-05-16 14:20:00,44.9,44.92,44.89,44.91,88753.0,44.4093,44.4291,44.3994,44.4192,88753.0
2025-05-16 14:25:00,44.91,44.92,44.9,44.91,30507.0,44.4192,44.4291,44.4093,44.4192,30507.0
2025-05-16 14:30:00,44.9,44.93,44.87,44.93,44568.0,44.4093,44.439,44.3796,44.439,44568.0
2025-05-16 14:35:00,44.93,44.93,44.89,44.93,31084.0,44.439,44.439,44.3994,44.439,31084.0
2025-05-16 14:40:00,44.93,44.99,44.92,44.98,38696.0,44.439,44.4983,44.4291,44.4884,38696.0
2025-05-16 14:45:00,44.98,44.99,44.95,44.97,32192.0,44.4884,44.4983,44.4587,44.4785,32192.0
2025-05-16 14:50:00,44.96,44.98,44.94,44.98,45246.0,44.4686,44.4884,44.4489,44.4884,45246.0
2025-05-16 14:55:00,44.98,44.98,44.93,44.94,101330.0,44.4884,44.4884,44.439,44.4489,101330.0
2025-05-16 15:00:00,44.94,44.96,44.92,44.95,41787.0,44.4489,44.4686,44.4291,44.4587,41787.0
2025-05-16 15:05:00,44.95,44.99,44.93,44.97,77396.0,44.4587,44.4983,44.439,44.4785,77396.0
2025-05-16 15:10:00,44.97,44.97,44.93,44.94,33646.0,44.4785,44.4785,44.439,44.4489,33646.0
2025-05-16 15:15:00,44.94,44.97,44.93,44.95,54787.0,44.4489,44.4785,44.439,44.4587,54787.0
2025-05-16 15:20:00,44.94,44.95,44.9,44.9,55578.0,44.4489,44.4587,44.4093,44.4093,55578.0
2025-05-16 15:25:00,44.91,44.91,44.86,44.88,130613.0,44.4192,44.4192,44.3697,44.3895,130613.0
2025-05-16 15:30:00,44.88,44.92,44.87,44.91,61561.0,44.3895,44.4291,44.3796,44.4192,61561.0
2025-05-16 15:35:00,44.9,44.93,44.89,44.91,57231.0,44.4093,44.439,44.3994,44.4192,57231.0
2025-05-16 15:40:00,44.9,44.93,44.89,44.91,54758.0,44.4093,44.439,44.3994,44.4192,54758.0
2025-05-16 15:45:00,44.91,44.94,44.88,44.9,98173.0,44.4192,44.4489,44.3895,44.4093,98173.0
2025-05-16 15:50:00,44.9,44.94,44.87,44.92,121371.0,44.4093,44.4489,44.3796,44.4291,121371.0
2025-05-16 15:55:00,44.92,44.93,44.88,44.91,430591.0,44.4291,44.439,44.3895,44.4192,430591.0
2025-05-19 09:30:00,44.4,44.61,44.31,44.61,113629.0,43.9148,44.1225,43.8257,44.1225,113629.0
2025-05-19 09:35:00,44.58,44.65,44.54,44.6,31164.0,44.0928,44.162,44.0532,44.1126,31164.0
2025-05-19 09:40:00,44.59,44.71,44.58,44.65,22317.0,44.1027,44.2214,44.0928,44.162,22317.0
2025-05-19 09:45:00,44.66,44.77,44.61,44.71,42720.0,44.1719,44.2807,44.1225,44.2214,42720.0
2025-05-19 09:50:00,44.71,44.73,44.66,44.71,21090.0,44.2214,44.2411,44.1719,44.2214,21090.0
2025-05-19 09:55:00,44.7,44.73,44.69,44.72,14873.0,44.2115,44.2411,44.2016,44.2313,14873.0
2025-05-19 10:00:00,44.71,44.74,44.68,44.73,19809.0,44.2214,44.251,44.1917,44.2411,19809.0
2025-05-19 10:05:00,44.73,44.77,44.71,44.73,46331.0,44.2411,44.2807,44.2214,44.2411,46331.0
2025-05-19 10:10:00,44.73,44.79,44.73,44.79,65773.0,44.2411,44.3005,44.2411,44.3005,65773.0
2025-05-19 10:15:00,44.79,44.87,44.78,44.83,41350.0,44.3005,44.3796,44.2906,44.3401,41350.0
2025-05-19 10:20:00,44.83,44.85,44.75,44.75,44370.0,44.3401,44.3598,44.2609,44.2609,44370.0
2025-05-19 10:25:00,44.75,44.75,44.66,44.73,48183.0,44.2609,44.2609,44.1719,44.2411,48183.0
2025-05-19 10:30:00,44.73,44.81,44.71,44.8,37352.0,44.2411,44.3203,44.2214,44.3104,37352.0
2025-05-19 10:35:00,44.8,44.83,44.79,44.82,28585.0,44.3104,44.3401,44.3005,44.3302,28585.0
2025-05-19 10:40:00,44.82,44.83,44.74,44.75,46028.0,44.3302,44.3401,44.251,44.2609,46028.0
2025-05-19 10:45:00,44.75,44.77,44.7,44.72,21315.0,44.2609,44.2807,44.2115,44.2313,21315.0
2025-05-19 10:50:00,44.72,44.79,44.71,44.79,44018.0,44.2313,44.3005,44.2214,44.3005,44018.0
2025-05-19 10:55:00,44.79,44.79,44.72,44.73,19642.0,44.3005,44.3005,44.2313,44.2411,19642.0
2025-05-19 11:00:00,44.73,44.82,44.73,44.8,33720.0,44.2411,44.3302,44.2411,44.3104,33720.0
2025-05-19 11:05:00,44.8,44.82,44.77,44.8,15435.0,44.3104,44.3302,44.2807,44.3104,15435.0
2025-05-19 11:10:00,44.8,44.81,44.63,44.65,49676.0,44.3104,44.3203,44.1422,44.162,49676.0
2025-05-19 11:15:00,44.65,44.68,44.6,44.68,28134.0,44.162,44.1917,44.1126,44.1917,28134.0
2025-05-19 11:20:00,44.69,44.73,44.68,44.7,31072.0,44.2016,44.2411,44.1917,44.2115,31072.0
2025-05-19 11:25:00,44.7,44.7,44.62,44.63,44487.0,44.2115,44.2115,44.1323,44.1422,44487.0
2025-05-19 11:30:00,44.63,44.75,44.62,44.73,36640.0,44.1422,44.2609,44.1323,44.2411,36640.0
2025-05-19 11:35:00,44.73,44.78,44.73,44.78,15084.0,44.2411,44.2906,44.2411,44.2906,15084.0
2025-05-19 11:40:00,44.77,44.8,44.75,44.78,25841.0,44.2807,44.3104,44.2609,44.2906,25841.0
2025-05-19 11:45:00,44.78,44.78,44.71,44.73,30310.0,44.2906,44.2906,44.2214,44.2411,30310.0
2025-05-19 11:50:00,44.73,44.74,44.71,44.73,19983.0,44.2411,44.251,44.2214,44.2411,19983.0
2025-05-19 11:55:00,44.73,44.76,44.71,44.76,17792.0,44.2411,44.2708,44.2214,44.2708,17792.0
2025-05-19 12:00:00,44.77,44.78,44.74,44.77,11848.0,44.2807,44.2906,44.251,44.2807,11848.0
2025-05-19 12:05:00,44.77,44.77,44.73,44.75,26179.0,44.2807,44.2807,44.2411,44.2609,26179.0
2025-05-19 12:10:00,44.75,44.77,44.74,44.76,12075.0,44.2609,44.2807,44.251,44.2708,12075.0
2025-05-19 12:15:00,44.77,44.78,44.73,44.73,22700.0,44.2807,44.2906,44.2411,44.2411,22700.0
2025-05-19 12:20:00,44.73,44.78,44.73,44.76,17773.0,44.2411,44.2906,44.2411,44.2708,17773.0
2025-05-19 12:25:00,44.77,44.8,44.76,44.79,19969.0,44.2807,44.3104,44.2708,44.3005,19969.0
2025-05-19 12:30:00,44.78,44.79,44.76,44.77,21771.0,44.2906,44.3005,44.2708,44.2807,21771.0
2025-05-19 12:35:00,44.77,44.8,44.77,44.8,14186.0,44.2807,44.3104,44.2807,44.3104,14186.0
2025-05-19 12:40:00,44.8,44.8,44.77,44.79,16359.0,44.3104,44.3104,44.2807,44.3005,16359.0
2025-05-19 12:45:00,44.8,44.8,44.77,44.8,8489.0,44.3104,44.3104,44.2807,44.3104,8489.0
2025-05-19 12:50:00,44.8,44.85,44.8,44.84,25981.0,44.3104,44.3598,44.3104,44.3499,25981.0
2025-05-19 12:55:00,44.84,44.86,44.83,44.84,19613.0,44.3499,44.3697,44.3401,44.3499,19613.0
2025-05-19 13:00:00,44.83,44.86,44.81,44.84,25131.0,44.3401,44.3697,44.3203,44.3499,25131.0
2025-05-19 13:05:00,44.84,44.87,44.83,44.86,26703.0,44.3499,44.3796,44.3401,44.3697,26703.0
2025-05-19 13:10:00,44.85,44.86,44.82,44.82,26207.0,44.3598,44.3697,44.3302,44.3302,26207.0
2025-05-19 13:15:00,44.82,44.83,44.78,44.81,28207.0,44.3302,44.3401,44.2906,44.3203,28207.0
2025-05-19 13:20:00,44.8,44.81,44.78,44.81,39342.0,44.3104,44.3203,44.2906,44.3203,39342.0
2025-05-19 13:25:00,44.81,44.83,44.79,44.8,19251.0,44.3203,44.3401,44.3005,44.3104,19251.0
2025-05-19 13:30:00,44.8,44.81,44.76,44.8,72864.0,44.3104,44.3203,44.2708,44.3104,72864.0
2025-05-19 13:35:00,44.81,44.84,44.8,44.82,27636.0,44.3203,44.3499,44.3104,44.3302,27636.0
2025-05-19 13:40:00,44.83,44.83,44.79,44.8,32794.0,44.3401,44.3401,44.3005,44.3104,32794.0
2025-05-19 13:45:00,44.81,44.81,44.75,44.76,20665.0,44.3203,44.3203,44.2609,44.2708,20665.0
2025-05-19 13:50:00,44.75,44.77,44.72,44.73,77167.0,44.2609,44.2807,44.2313,44.2411,77167.0
2025-05-19 13:55:00,44.73,44.74,44.7,44.7,24756.0,44.2411,44.251,44.2115,44.2115,24756.0
2025-05-19 14:00:00,44.71,44.73,44.69,44.72,16708.0,44.2214,44.2411,44.2016,44.2313,16708.0
2025-05-19 14:05:00,44.73,44.75,44.72,44.74,22636.0,44.2411,44.2609,44.2313,44.251,22636.0
2025-05-19 14:10:00,44.73,44.74,44.7,44.71,26243.0,44.2411,44.251,44.2115,44.2214,26243.0
2025-05-19 14:15:00,44.7,44.71,44.65,44.69,53807.0,44.2115,44.2214,44.162,44.2016,53807.0
2025-05-19 14:20:00,44.68,44.71,44.67,44.68,25333.0,44.1917,44.2214,44.1818,44.1917,25333.0
2025-05-19 14:25:00,44.69,44.73,44.69,44.72,24258.0,44.2016,44.2411,44.2016,44.2313,24258.0
2025-05-19 14:30:00,44.72,44.72,44.69,44.71,16390.0,44.2313,44.2313,44.2016,44.2214,16390.0
2025-05-19 14:35:00,44.72,44.74,44.71,44.73,17068.0,44.2313,44.251,44.2214,44.2411,17068.0
2025-05-19 14:40:00,44.73,44.74,44.71,44.73,15467.0,44.2411,44.251,44.2214,44.2411,15467.0
2025-05-19 14:45:00,44.72,44.73,44.68,44.7,15994.0,44.2313,44.2411,44.1917,44.2115,15994.0
2025-05-19 14:50:00,44.7,44.73,44.69,44.72,24412.0,44.2115,44.2411,44.2016,44.2313,24412.0
2025-05-19 14:55:00,44.72,44.74,44.7,44.73,20253.0,44.2313,44.251,44.2115,44.2411,20253.0
2025-05-19 15:00:00,44.73,44.76,44.7,44.72,30692.0,44.2411,44.2708,44.2115,44.2313,30692.0
2025-05-19 15:05:00,44.73,44.75,44.72,44.73,17242.0,44.2411,44.2609,44.2313,44.2411,17242.0
2025-05-19 15:10:00,44.73,44.74,44.71,44.71,27760.0,44.2411,44.251,44.2214,44.2214,27760.0
2025-05-19 15:15:00,44.72,44.72,44.68,44.71,41086.0,44.2313,44.2313,44.1917,44.2214,41086.0
2025-05-19 15:20:00,44.71,44.73,44.69,44.69,32702.0,44.2214,44.2411,44.2016,44.2016,32702.0
2025-05-19 15:25:00,44.7,44.71,44.65,44.68,44431.0,44.2115,44.2214,44.162,44.1917,44431.0
2025-05-19 15:30:00,44.68,44.7,44.64,44.66,54447.0,44.1917,44.2115,44.1521,44.1719,54447.0
2025-05-19 15:35:00,44.66,44.69,44.64,44.68,55358.0,44.1719,44.2016,44.1521,44.1917,55358.0
2025-05-19 15:40:00,44.68,44.69,44.65,44.66,52994.0,44.1917,44.2016,44.162,44.1719,52994.0
2025-05-19 15:45:00,44.67,44.72,44.66,44.71,59114.0,44.1818,44.2313,44.1719,44.2214,59114.0
2025-05-19 15:50:00,44.71,44.76,44.7,44.73,131169.0,44.2214,44.2708,44.2115,44.2411,131169.0
2025-05-19 15:55:00,44.73,44.8,44.71,44.79,415776.0,44.2411,44.3104,44.2214,44.3005,415776.0
2025-05-20 09:30:00,44.67,44.69,44.51,44.62,109499.0,44.1818,44.2016,44.0236,44.1323,109499.0
2025-05-20 09:35:00,44.63,44.64,44.56,44.59,22192.0,44.1422,44.1521,44.073,44.1027,22192.0
2025-05-20 09:40:00,44.59,44.59,44.49,44.54,98489.0,44.1027,44.1027,44.0038,44.0532,98489.0
2025-05-20 09:45:00,44.54,44.59,44.49,44.49,22878.0,44.0532,44.1027,44.0038,44.0038,22878.0
2025-05-20 09:50:00,44.48,44.59,44.46,44.57,11227.0,43.9939,44.1027,43.9741,44.0829,11227.0
2025-05-20 09:55:00,44.58,44.61,44.54,44.57,12561.0,44.0928,44.1225,44.0532,44.0829,12561.0
2025-05-20 10:00:00,44.58,44.65,44.57,44.65,42104.0,44.0928,44.162,44.0829,44.162,42104.0
2025-05-20 10:05:00,44.65,44.66,44.61,44.62,16266.0,44.162,44.1719,44.1225,44.1323,16266.0
2025-05-20 10:10:00,44.61,44.66,44.6,44.66,23023.0,44.1225,44.1719,44.1126,44.1719,23023.0
2025-05-20 10:15:00,44.66,44.68,44.62,44.67,35245.0,44.1719,44.1917,44.1323,44.1818,35245.0
2025-05-20 10:20:00,44.67,44.71,44.67,44.68,19354.0,44.1818,44.2214,44.1818,44.1917,19354.0
2025-05-20 10:25:00,44.68,44.71,44.65,44.66,27080.0,44.1917,44.2214,44.162,44.1719,27080.0
2025-05-20 10:30:00,44.65,44.68,44.63,44.65,16268.0,44.162,44.1917,44.1422,44.162,16268.0
2025-05-20 10:35:00,44.65,44.7,44.64,44.7,17759.0,44.162,44.2115,44.1521,44.2115,17759.0
2025-05-20 10:40:00,44.7,44.72,44.67,44.71,14534.0,44.2115,44.2313,44.1818,44.2214,14534.0
2025-05-20 10:45:00,44.72,44.72,44.69,44.69,14336.0,44.2313,44.2313,44.2016,44.2016,14336.0
2025-05-20 10:50:00,44.7,44.7,44.67,44.68,17212.0,44.2115,44.2115,44.1818,44.1917,17212.0
2025-05-20 10:55:00,44.68,44.68,44.59,44.6,20829.0,44.1917,44.1917,44.1027,44.1126,20829.0
2025-05-20 11:00:00,44.59,44.6,44.56,44.57,18609.0,44.1027,44.1126,44.073,44.0829,18609.0
2025-05-20 11:05:00,44.58,44.61,44.57,44.59,15035.0,44.0928,44.1225,44.0829,44.1027,15035.0
2025-05-20 11:10:00,44.59,44.62,44.58,44.61,23545.0,44.1027,44.1323,44.0928,44.1225,23545.0
2025-05-20 11:15:00,44.62,44.63,44.61,44.62,14375.0,44.1323,44.1422,44.1225,44.1323,14375.0
2025-05-20 11:20:00,44.62,44.63,44.59,44.6,24160.0,44.1323,44.1422,44.1027,44.1126,24160.0
2025-05-20 11:25:00,44.59,44.62,44.57,44.62,20234.0,44.1027,44.1323,44.0829,44.1323,20234.0
2025-05-20 11:30:00,44.63,44.63,44.57,44.59,19721.0,44.1422,44.1422,44.0829,44.1027,19721.0
2025-05-20 11:35:00,44.59,44.63,44.57,44.62,23207.0,44.1027,44.1422,44.0829,44.1323,23207.0
2025-05-20 11:40:00,44.62,44.62,44.58,44.58,16734.0,44.1323,44.1323,44.0928,44.0928,16734.0
2025-05-20 11:45:00,44.58,44.65,44.58,44.63,25253.0,44.0928,44.162,44.0928,44.1422,25253.0
2025-05-20 11:50:00,44.64,44.66,44.62,44.65,16015.0,44.1521,44.1719,44.1323,44.162,16015.0
2025-05-20 11:55:00,44.65,44.67,44.63,44.64,15999.0,44.162,44.1818,44.1422,44.1521,15999.0
2025-05-20 12:00:00,44.64,44.65,44.6,44.61,23822.0,44.1521,44.162,44.1126,44.1225,23822.0
2025-05-20 12:05:00,44.6,44.61,44.57,44.58,20445.0,44.1126,44.1225,44.0829,44.0928,20445.0
2025-05-20 12:10:00,44.58,44.61,44.55,44.6,17010.0,44.0928,44.1225,44.0631,44.1126,17010.0
2025-05-20 12:15:00,44.59,44.6,44.58,44.59,13871.0,44.1027,44.1126,44.0928,44.1027,13871.0
2025-05-20 12:20:00,44.59,44.61,44.58,44.59,24611.0,44.1027,44.1225,44.0928,44.1027,24611.0
2025-05-20 12:25:00,44.59,44.64,44.58,44.62,34616.0,44.1027,44.1521,44.0928,44.1323,34616.0
2025-05-20 12:30:00,44.62,44.62,44.59,44.59,24028.0,44.1323,44.1323,44.1027,44.1027,24028.0
2025-05-20 12:35:00,44.59,44.6,44.56,44.58,18801.0,44.1027,44.1126,44.073,44.0928,18801.0
2025-05-20 12:40:00,44.58,44.61,44.57,44.59,20149.0,44.0928,44.1225,44.0829,44.1027,20149.0
2025-05-20 12:45:00,44.59,44.59,44.56,44.56,24554.0,44.1027,44.1027,44.073,44.073,24554.0
2025-05-20 12:50:00,44.57,44.59,44.54,44.55,23516.0,44.0829,44.1027,44.0532,44.0631,23516.0
2025-05-20 12:55:00,44.55,44.58,44.55,44.57,24528.0,44.0631,44.0928,44.0631,44.0829,24528.0
2025-05-20 13:00:00,44.57,44.6,44.56,44.59,47703.0,44.0829,44.1126,44.073,44.1027,47703.0
2025-05-20 13:05:00,44.59,44.59,44.54,44.54,16824.0,44.1027,44.1027,44.0532,44.0532,16824.0
2025-05-20 13:10:00,44.55,44.58,44.53,44.58,21446.0,44.0631,44.0928,44.0433,44.0928,21446.0
2025-05-20 13:15:00,44.58,44.58,44.54,44.55,6124.0,44.0928,44.0928,44.0532,44.0631,6124.0
2025-05-20 13:20:00,44.55,44.55,44.52,44.53,9379.0,44.0631,44.0631,44.0334,44.0433,9379.0
2025-05-20 13:25:00,44.53,44.55,44.51,44.52,30357.0,44.0433,44.0631,44.0236,44.0334,30357.0
2025-05-20 13:30:00,44.52,44.54,44.5,44.54,25547.0,44.0334,44.0532,44.0137,44.0532,25547.0
2025-05-20 13:35:00,44.54,44.56,44.53,44.54,18129.0,44.0532,44.073,44.0433,44.0532,18129.0
2025-05-20 13:40:00,44.54,44.55,44.52,44.53,14999.0,44.0532,44.0631,44.0334,44.0433,14999.0
2025-05-20 13:45:00,44.52,44.54,44.51,44.52,22822.0,44.0334,44.0532,44.0236,44.0334,22822.0
2025-05-20 13:50:00,44.51,44.53,44.49,44.52,23679.0,44.0236,44.0433,44.0038,44.0334,23679.0
2025-05-20 13:55:00,44.51,44.53,44.49,44.52,29355.0,44.0236,44.0433,44.0038,44.0334,29355.0
2025-05-20 14:00:00,44.5,44.52,44.49,44.51,38595.0,44.0137,44.0334,44.0038,44.0236,38595.0
2025-05-20 14:05:00,44.5,44.51,44.47,44.48,27440.0,44.0137,44.0236,43.984,43.9939,27440.0
2025-05-20 14:10:00,44.48,44.48,44.42,44.44,24170.0,43.9939,43.9939,43.9345,43.9543,24170.0
2025-05-20 14:15:00,44.44,44.44,44.39,44.4,22959.0,43.9543,43.9543,43.9049,43.9148,22959.0
2025-05-20 14:20:00,44.41,44.41,44.31,44.37,51390.0,43.9246,43.9246,43.8257,43.8851,51390.0
2025-05-20 14:25:00,44.36,44.39,44.28,44.29,29848.0,43.8752,43.9049,43.7961,43.806,29848.0
2025-05-20 14:30:00,44.29,44.31,44.26,44.27,28920.0,43.806,43.8257,43.7763,43.7862,28920.0
2025-05-20 14:35:00,44.28,44.32,44.27,44.32,33127.0,43.7961,43.8356,43.7862,43.8356,33127.0
2025-05-20 14:40:00,44.31,44.32,44.27,44.3,64879.0,43.8257,43.8356,43.7862,43.8158,64879.0
2025-05-20 14:45:00,44.3,44.31,44.26,44.29,27355.0,43.8158,43.8257,43.7763,43.806,27355.0
2025-05-20 14:50:00,44.28,44.35,44.28,44.34,48073.0,43.7961,43.8653,43.7961,43.8554,48073.0
2025-05-20 14:55:00,44.34,44.39,44.34,44.38,30837.0,43.8554,43.9049,43.8554,43.895,30837.0
2025-05-20 15:00:00,44.38,44.38,44.28,44.3,39654.0,43.895,43.895,43.7961,43.8158,39654.0
2025-05-20 15:05:00,44.3,44.35,44.29,44.35,42154.0,43.8158,43.8653,43.806,43.8653,42154.0
2025-05-20 15:10:00,44.35,44.36,44.32,44.36,25971.0,43.8653,43.8752,43.8356,43.8752,25971.0
2025-05-20 15:15:00,44.36,44.37,44.32,44.36,36355.0,43.8752,43.8851,43.8356,43.8752,36355.0
2025-05-20 15:20:00,44.36,44.39,44.34,44.38,66474.0,43.8752,43.9049,43.8554,43.895,66474.0
2025-05-20 15:25:00,44.38,44.39,44.37,44.38,61318.0,43.895,43.9049,43.8851,43.895,61318.0
2025-05-20 15:30:00,44.38,44.42,44.37,44.4,91817.0,43.895,43.9345,43.8851,43.9148,91817.0
2025-05-20 15:35:00,44.4,44.43,44.39,44.41,85116.0,43.9148,43.9444,43.9049,43.9246,85116.0
2025-05-20 15:40:00,44.41,44.44,44.41,44.41,43528.0,43.9246,43.9543,43.9246,43.9246,43528.0
2025-05-20 15:45:00,44.42,44.46,44.39,44.4,84834.0,43.9345,43.9741,43.9049,43.9148,84834.0
2025-05-20 15:50:00,44.39,44.45,44.37,44.43,93732.0,43.9049,43.9642,43.8851,43.9444,93732.0
2025-05-20 15:55:00,44.42,44.45,44.38,44.42,343959.0,43.9345,43.9642,43.895,43.9345,343959.0
2025-05-21 09:30:00,44.07,44.1,43.93,43.95,87725.0,43.5884,43.618,43.4499,43.4697,87725.0
2025-05-21 09:35:00,43.95,43.98,43.91,43.94,51445.0,43.4697,43.4993,43.4301,43.4598,51445.0
2025-05-21 09:40:00,43.94,43.98,43.93,43.97,22252.0,43.4598,43.4993,43.4499,43.4895,22252.0
2025-05-21 09:45:00,43.97,44.03,43.96,44.02,30780.0,43.4895,43.5488,43.4796,43.5389,30780.0
2025-05-21 09:50:00,44.02,44.1,43.99,44.09,17484.0,43.5389,43.618,43.5092,43.6081,17484.0
2025-05-21 09:55:00,44.09,44.1,43.99,44.01,20794.0,43.6081,43.618,43.5092,43.529,20794.0
2025-05-21 10:00:00,44.01,44.13,43.99,44.07,80534.0,43.529,43.6477,43.5092,43.5884,80534.0
2025-05-21 10:05:00,44.07,44.1,44.01,44.03,17733.0,43.5884,43.618,43.529,43.5488,17733.0
2025-05-21 10:10:00,44.04,44.04,43.92,43.94,63825.0,43.5587,43.5587,43.44,43.4598,63825.0
2025-05-21 10:15:00,43.94,43.96,43.91,43.94,27143.0,43.4598,43.4796,43.4301,43.4598,27143.0
2025-05-21 10:20:00,43.94,44.0,43.94,43.98,29977.0,43.4598,43.5191,43.4598,43.4993,29977.0
2025-05-21 10:25:00,43.97,43.97,43.85,43.85,28516.0,43.4895,43.4895,43.3708,43.3708,28516.0
2025-05-21 10:30:00,43.85,43.86,43.76,43.77,43492.0,43.3708,43.3807,43.2817,43.2916,43492.0
2025-05-21 10:35:00,43.76,43.82,43.74,43.81,29066.0,43.2817,43.3411,43.262,43.3312,29066.0
2025-05-21 10:40:00,43.83,43.85,43.78,43.78,15529.0,43.351,43.3708,43.3015,43.3015,15529.0
2025-05-21 10:45:00,43.77,43.78,43.72,43.77,17811.0,43.2916,43.3015,43.2422,43.2916,17811.0
2025-05-21 10:50:00,43.76,43.78,43.72,43.72,10338.0,43.2817,43.3015,43.2422,43.2422,10338.0
2025-05-21 10:55:00,43.73,43.8,43.73,43.79,27645.0,43.2521,43.3213,43.2521,43.3114,27645.0
2025-05-21 11:00:00,43.79,43.81,43.75,43.8,19289.0,43.3114,43.3312,43.2719,43.3213,19289.0
2025-05-21 11:05:00,43.79,43.84,43.77,43.84,22013.0,43.3114,43.3609,43.2916,43.3609,22013.0
2025-05-21 11:10:00,43.83,43.88,43.83,43.88,16496.0,43.351,43.4004,43.351,43.4004,16496.0
2025-05-21 11:15:00,43.88,43.88,43.8,43.81,24715.0,43.4004,43.4004,43.3213,43.3312,24715.0
2025-05-21 11:20:00,43.81,43.82,43.78,43.82,19218.0,43.3312,43.3411,43.3015,43.3411,19218.0
2025-05-21 11:25:00,43.82,43.82,43.75,43.77,31645.0,43.3411,43.3411,43.2719,43.2916,31645.0
2025-05-21 11:30:00,43.77,43.81,43.77,43.8,16780.0,43.2916,43.3312,43.2916,43.3213,16780.0
2025-05-21 11:35:00,43.79,43.79,43.76,43.78,16196.0,43.3114,43.3114,43.2817,43.3015,16196.0
2025-05-21 11:40:00,43.79,43.82,43.76,43.78,24685.0,43.3114,43.3411,43.2817,43.3015,24685.0
2025-05-21 11:45:00,43.79,43.81,43.77,43.79,31177.0,43.3114,43.3312,43.2916,43.3114,31177.0
2025-05-21 11:50:00,43.79,43.8,43.75,43.8,28628.0,43.3114,43.3213,43.2719,43.3213,28628.0
2025-05-21 11:55:00,43.8,43.83,43.78,43.79,40850.0,43.3213,43.351,43.3015,43.3114,40850.0
2025-05-21 12:00:00,43.78,43.81,43.77,43.79,50144.0,43.3015,43.3312,43.2916,43.3114,50144.0
2025-05-21 12:05:00,43.79,43.83,43.76,43.83,47831.0,43.3114,43.351,43.2817,43.351,47831.0
2025-05-21 12:10:00,43.83,43.84,43.8,43.84,24387.0,43.351,43.3609,43.3213,43.3609,24387.0
2025-05-21 12:15:00,43.84,43.84,43.79,43.8,25400.0,43.3609,43.3609,43.3114,43.3213,25400.0
2025-05-21 12:20:00,43.8,43.82,43.78,43.81,28948.0,43.3213,43.3411,43.3015,43.3312,28948.0
2025-05-21 12:25:00,43.8,43.82,43.79,43.79,8778.0,43.3213,43.3411,43.3114,43.3114,8778.0
2025-05-21 12:30:00,43.8,43.84,43.79,43.83,13293.0,43.3213,43.3609,43.3114,43.351,13293.0
2025-05-21 12:35:00,43.82,43.83,43.8,43.82,9056.0,43.3411,43.351,43.3213,43.3411,9056.0
2025-05-21 12:40:00,43.82,43.84,43.81,43.82,9991.0,43.3411,43.3609,43.3312,43.3411,9991.0
2025-05-21 12:45:00,43.82,43.84,43.79,43.82,20217.0,43.3411,43.3609,43.3114,43.3411,20217.0
2025-05-21 12:50:00,43.83,43.84,43.82,43.84,8394.0,43.351,43.3609,43.3411,43.3609,8394.0
2025-05-21 12:55:00,43.84,43.84,43.77,43.77,18098.0,43.3609,43.3609,43.2916,43.2916,18098.0
2025-05-21 13:00:00,43.78,43.82,43.75,43.8,47743.0,43.3015,43.3411,43.2719,43.3213,47743.0
2025-05-21 13:05:00,43.8,43.81,43.69,43.71,27405.0,43.3213,43.3312,43.2125,43.2323,27405.0
2025-05-21 13:10:00,43.7,43.7,43.63,43.65,98408.0,43.2224,43.2224,43.1532,43.173,98408.0
2025-05-21 13:15:00,43.64,43.66,43.48,43.56,57054.0,43.1631,43.1828,43.0048,43.0839,57054.0
2025-05-21 13:20:00,43.55,43.56,43.39,43.43,56963.0,43.074,43.0839,42.9158,42.9554,56963.0
2025-05-21 13:25:00,43.42,43.44,43.31,43.33,55003.0,42.9455,42.9652,42.8367,42.8564,55003.0
2025-05-21 13:30:00,43.33,43.43,43.26,43.39,103539.0,42.8564,42.9554,42.7872,42.9158,103539.0
2025-05-21 13:35:00,43.39,43.52,43.37,43.51,66168.0,42.9158,43.0444,42.896,43.0345,66168.0
2025-05-21 13:40:00,43.5,43.5,43.39,43.41,48840.0,43.0246,43.0246,42.9158,42.9356,48840.0
2025-05-21 13:45:00,43.41,43.46,43.38,43.42,56894.0,42.9356,42.985,42.9059,42.9455,56894.0
2025-05-21 13:50:00,43.43,43.46,43.35,43.37,66675.0,42.9554,42.985,42.8762,42.896,66675.0
2025-05-21 13:55:00,43.37,43.37,43.27,43.31,157463.0,42.896,42.896,42.7971,42.8367,157463.0
2025-05-21 14:00:00,43.31,43.33,43.25,43.27,54026.0,42.8367,42.8564,42.7773,42.7971,54026.0
2025-05-21 14:05:00,43.27,43.35,43.26,43.35,52243.0,42.7971,42.8762,42.7872,42.8762,52243.0
2025-05-21 14:10:00,43.36,43.37,43.26,43.3,32436.0,42.8861,42.896,42.7872,42.8268,32436.0
2025-05-21 14:15:00,43.29,43.32,43.26,43.26,37721.0,42.8169,42.8466,42.7872,42.7872,37721.0
2025-05-21 14:20:00,43.26,43.27,43.2,43.26,43818.0,42.7872,42.7971,42.7279,42.7872,43818.0
2025-05-21 14:25:00,43.25,43.3,43.25,43.27,44041.0,42.7773,42.8268,42.7773,42.7971,44041.0
2025-05-21 14:30:00,43.26,43.29,43.25,43.28,37023.0,42.7872,42.8169,42.7773,42.807,37023.0
2025-05-21 14:35:00,43.29,43.3,43.19,43.2,74661.0,42.8169,42.8268,42.718,42.7279,74661.0
2025-05-21 14:40:00,43.2,43.23,43.19,43.23,43411.0,42.7279,42.7575,42.718,42.7575,43411.0
2025-05-21 14:45:00,43.23,43.23,43.15,43.18,58103.0,42.7575,42.7575,42.6784,42.7081,58103.0
2025-05-21 14:50:00,43.17,43.19,43.14,43.18,32167.0,42.6982,42.718,42.6685,42.7081,32167.0
2025-05-21 14:55:00,43.17,43.17,43.07,43.09,121904.0,42.6982,42.6982,42.5993,42.6191,121904.0
2025-05-21 15:00:00,43.09,43.13,43.07,43.09,40307.0,42.6191,42.6586,42.5993,42.6191,40307.0
2025-05-21 15:05:00,43.09,43.13,42.99,42.99,72030.0,42.6191,42.6586,42.5202,42.5202,72030.0
2025-05-21 15:10:00,43.0,43.07,42.97,43.06,87977.0,42.5301,42.5993,42.5004,42.5894,87977.0
2025-05-21 15:15:00,43.05,43.07,42.97,43.0,50135.0,42.5795,42.5993,42.5004,42.5301,50135.0
2025-05-21 15:20:00,43.0,43.01,42.94,42.95,32467.0,42.5301,42.5399,42.4707,42.4806,32467.0
2025-05-21 15:25:00,42.95,42.95,42.9,42.92,75306.0,42.4806,42.4806,42.4311,42.4509,75306.0
2025-05-21 15:30:00,42.91,43.01,42.91,43.0,49267.0,42.441,42.5399,42.441,42.5301,49267.0
2025-05-21 15:35:00,43.01,43.08,42.98,43.08,80313.0,42.5399,42.6092,42.5103,42.6092,80313.0
2025-05-21 15:40:00,43.07,43.1,43.05,43.08,76619.0,42.5993,42.629,42.5795,42.6092,76619.0
2025-05-21 15:45:00,43.08,43.08,42.97,42.97,93849.0,42.6092,42.6092,42.5004,42.5004,93849.0
2025-05-21 15:50:00,42.98,43.01,42.93,42.94,154753.0,42.5103,42.5399,42.4608,42.4707,154753.0
2025-05-21 15:55:00,42.95,42.96,42.86,42.89,460108.0,42.4806,42.4905,42.3916,42.4213,460108.0
2025-05-22 09:30:00,42.89,42.92,42.62,42.71,113909.0,42.4213,42.4509,42.1542,42.2432,113909.0
2025-05-22 09:35:00,42.71,42.77,42.67,42.75,63769.0,42.2432,42.3026,42.2037,42.2828,63769.0
2025-05-22 09:40:00,42.76,42.8,42.7,42.76,50154.0,42.2927,42.3322,42.2333,42.2927,50154.0
2025-05-22 09:45:00,42.76,42.81,42.67,42.71,43661.0,42.2927,42.3421,42.2037,42.2432,43661.0
2025-05-22 09:50:00,42.71,42.77,42.65,42.72,33358.0,42.2432,42.3026,42.1839,42.2531,33358.0
2025-05-22 09:55:00,42.72,42.75,42.69,42.73,40191.0,42.2531,42.2828,42.2234,42.263,40191.0
2025-05-22 10:00:00,42.73,42.8,42.73,42.79,41210.0,42.263,42.3322,42.263,42.3223,41210.0
2025-05-22 10:05:00,42.79,42.89,42.78,42.87,34866.0,42.3223,42.4213,42.3125,42.4015,34866.0
2025-05-22 10:10:00,42.87,42.87,42.76,42.79,57887.0,42.4015,42.4015,42.2927,42.3223,57887.0
2025-05-22 10:15:00,42.79,42.86,42.78,42.86,92431.0,42.3223,42.3916,42.3125,42.3916,92431.0
2025-05-22 10:20:00,42.85,42.86,42.77,42.77,78778.0,42.3817,42.3916,42.3026,42.3026,78778.0
2025-05-22 10:25:00,42.77,42.82,42.73,42.77,53514.0,42.3026,42.352,42.263,42.3026,53514.0
2025-05-22 10:30:00,42.77,42.83,42.77,42.8,40993.0,42.3026,42.3619,42.3026,42.3322,40993.0
2025-05-22 10:35:00,42.81,42.82,42.73,42.76,92051.0,42.3421,42.352,42.263,42.2927,92051.0
2025-05-22 10:40:00,42.77,42.84,42.75,42.8,41052.0,42.3026,42.3718,42.2828,42.3322,41052.0
2025-05-22 10:45:00,42.79,42.84,42.77,42.83,84518.0,42.3223,42.3718,42.3026,42.3619,84518.0
2025-05-22 10:50:00,42.83,42.86,42.79,42.79,60400.0,42.3619,42.3916,42.3223,42.3223,60400.0
2025-05-22 10:55:00,42.79,42.86,42.73,42.85,67693.0,42.3223,42.3916,42.263,42.3817,67693.0
2025-05-22 11:00:00,42.86,42.91,42.84,42.91,38309.0,42.3916,42.441,42.3718,42.441,38309.0
2025-05-22 11:05:00,42.9,42.98,42.89,42.97,38616.0,42.4311,42.5103,42.4213,42.5004,38616.0
2025-05-22 11:10:00,42.97,42.99,42.94,42.96,37058.0,42.5004,42.5202,42.4707,42.4905,37058.0
2025-05-22 11:15:00,42.96,42.96,42.9,42.94,62529.0,42.4905,42.4905,42.4311,42.4707,62529.0
2025-05-22 11:20:00,42.95,43.01,42.94,42.99,45869.0,42.4806,42.5399,42.4707,42.5202,45869.0
2025-05-22 11:25:00,42.98,43.01,42.94,42.95,39204.0,42.5103,42.5399,42.4707,42.4806,39204.0
2025-05-22 11:30:00,42.94,43.04,42.93,43.04,93518.0,42.4707,42.5696,42.4608,42.5696,93518.0
2025-05-22 11:35:00,43.04,43.14,43.03,43.12,45144.0,42.5696,42.6685,42.5597,42.6487,45144.0
2025-05-22 11:40:00,43.12,43.15,43.11,43.12,41514.0,42.6487,42.6784,42.6389,42.6487,41514.0
2025-05-22 11:45:00,43.12,43.13,43.1,43.11,32316.0,42.6487,42.6586,42.629,42.6389,32316.0
2025-05-22 11:50:00,43.11,43.17,43.1,43.17,42770.0,42.6389,42.6982,42.629,42.6982,42770.0
2025-05-22 11:55:00,43.16,43.17,43.11,43.15,31880.0,42.6883,42.6982,42.6389,42.6784,31880.0
2025-05-22 12:00:00,43.15,43.17,43.12,43.16,34701.0,42.6784,42.6982,42.6487,42.6883,34701.0
2025-05-22 12:05:00,43.16,43.2,43.11,43.2,46094.0,42.6883,42.7279,42.6389,42.7279,46094.0
2025-05-22 12:10:00,43.2,43.26,43.2,43.24,46609.0,42.7279,42.7872,42.7279,42.7674,46609.0
2025-05-22 12:15:00,43.23,43.28,43.18,43.18,38350.0,42.7575,42.807,42.7081,42.7081,38350.0
2025-05-22 12:20:00,43.18,43.2,43.15,43.16,21557.0,42.7081,42.7279,42.6784,42.6883,21557.0
2025-05-22 12:25:00,43.16,43.19,43.15,43.16,47689.0,42.6883,42.718,42.6784,42.6883,47689.0
2025-05-22 12:30:00,43.16,43.17,43.11,43.15,39672.0,42.6883,42.6982,42.6389,42.6784,39672.0
2025-05-22 12:35:00,43.16,43.16,43.11,43.13,59390.0,42.6883,42.6883,42.6389,42.6586,59390.0
2025-05-22 12:40:00,43.13,43.15,43.1,43.11,41593.0,42.6586,42.6784,42.629,42.6389,41593.0
2025-05-22 12:45:00,43.11,43.13,43.09,43.1,32671.0,42.6389,42.6586,42.6191,42.629,32671.0
2025-05-22 12:50:00,43.11,43.11,43.06,43.1,45848.0,42.6389,42.6389,42.5894,42.629,45848.0
2025-05-22 12:55:00,43.09,43.1,43.05,43.07,31105.0,42.6191,42.629,42.5795,42.5993,31105.0
2025-05-22 13:00:00,43.06,43.08,43.02,43.05,47135.0,42.5894,42.6092,42.5498,42.5795,47135.0
2025-05-22 13:05:00,43.05,43.06,43.01,43.02,70089.0,42.5795,42.5894,42.5399,42.5498,70089.0
2025-05-22 13:10:00,43.02,43.1,43.02,43.06,53290.0,42.5498,42.629,42.5498,42.5894,53290.0
2025-05-22 13:15:00,43.07,43.18,43.06,43.17,26941.0,42.5993,42.7081,42.5894,42.6982,26941.0
2025-05-22 13:20:00,43.18,43.22,43.17,43.2,24718.0,42.7081,42.7477,42.6982,42.7279,24718.0
2025-05-22 13:25:00,43.21,43.23,43.18,43.2,36143.0,42.7378,42.7575,42.7081,42.7279,36143.0
2025-05-22 13:30:00,43.2,43.25,43.17,43.25,52918.0,42.7279,42.7773,42.6982,42.7773,52918.0
2025-05-22 13:35:00,43.25,43.27,43.22,43.23,37536.0,42.7773,42.7971,42.7477,42.7575,37536.0
2025-05-22 13:40:00,43.23,43.25,43.21,43.25,18393.0,42.7575,42.7773,42.7378,42.7773,18393.0
2025-05-22 13:45:00,43.24,43.24,43.2,43.22,21508.0,42.7674,42.7674,42.7279,42.7477,21508.0
2025-05-22 13:50:00,43.22,43.23,43.18,43.2,28642.0,42.7477,42.7575,42.7081,42.7279,28642.0
2025-05-22 13:55:00,43.2,43.23,43.19,43.2,32670.0,42.7279,42.7575,42.718,42.7279,32670.0
2025-05-22 14:00:00,43.2,43.21,43.17,43.2,27937.0,42.7279,42.7378,42.6982,42.7279,27937.0
2025-05-22 14:05:00,43.21,43.22,43.18,43.21,49897.0,42.7378,42.7477,42.7081,42.7378,49897.0
2025-05-22 14:10:00,43.21,43.25,43.19,43.25,31732.0,42.7378,42.7773,42.718,42.7773,31732.0
2025-05-22 14:15:00,43.25,43.27,43.23,43.27,46384.0,42.7773,42.7971,42.7575,42.7971,46384.0
2025-05-22 14:20:00,43.27,43.3,43.24,43.3,44724.0,42.7971,42.8268,42.7674,42.8268,44724.0
2025-05-22 14:25:00,43.3,43.31,43.28,43.3,27677.0,42.8268,42.8367,42.807,42.8268,27677.0
2025-05-22 14:30:00,43.29,43.33,43.28,43.29,33652.0,42.8169,42.8564,42.807,42.8169,33652.0
2025-05-22 14:35:00,43.29,43.32,43.25,43.26,36609.0,42.8169,42.8466,42.7773,42.7872,36609.0
2025-05-22 14:40:00,43.26,43.27,43.23,43.25,47712.0,42.7872,42.7971,42.7575,42.7773,47712.0
2025-05-22 14:45:00,43.25,43.3,43.25,43.27,32328.0,42.7773,42.8268,42.7773,42.7971,32328.0
2025-05-22 14:50:00,43.27,43.32,43.26,43.31,26222.0,42.7971,42.8466,42.7872,42.8367,26222.0
2025-05-22 14:55:00,43.31,43.37,43.3,43.37,59331.0,42.8367,42.896,42.8268,42.896,59331.0
2025-05-22 15:00:00,43.37,43.4,43.36,43.38,65381.0,42.896,42.9257,42.8861,42.9059,65381.0
2025-05-22 15:05:00,43.38,43.39,43.3,43.32,64078.0,42.9059,42.9158,42.8268,42.8466,64078.0
2025-05-22 15:10:00,43.31,43.35,43.3,43.34,61904.0,42.8367,42.8762,42.8268,42.8663,61904.0
2025-05-22 15:15:00,43.34,43.39,43.33,43.39,66387.0,42.8663,42.9158,42.8564,42.9158,66387.0
2025-05-22 15:20:00,43.39,43.42,43.38,43.4,60262.0,42.9158,42.9455,42.9059,42.9257,60262.0
2025-05-22 15:25:00,43.4,43.46,43.38,43.43,67157.0,42.9257,42.985,42.9059,42.9554,67157.0
2025-05-22 15:30:00,43.43,43.43,43.34,43.37,54253.0,42.9554,42.9554,42.8663,42.896,54253.0
2025-05-22 15:35:00,43.36,43.37,43.33,43.36,56294.0,42.8861,42.896,42.8564,42.8861,56294.0
2025-05-22 15:40:00,43.35,43.37,43.29,43.31,69289.0,42.8762,42.896,42.8169,42.8367,69289.0
2025-05-22 15:45:00,43.31,43.31,43.24,43.29,122220.0,42.8367,42.8367,42.7674,42.8169,122220.0
2025-05-22 15:50:00,43.29,43.33,43.25,43.27,186068.0,42.8169,42.8564,42.7773,42.7971,186068.0
2025-05-22 15:55:00,43.27,43.27,43.07,43.12,536917.0,42.7971,42.7971,42.5993,42.6487,536917.0
2025-05-23 09:30:00,42.22,42.56,42.21,42.48,186639.0,41.7586,42.0949,41.7487,42.0157,186639.0
2025-05-23 09:35:00,42.48,42.58,42.47,42.56,73001.0,42.0157,42.1146,42.0058,42.0949,73001.0
2025-05-23 09:40:00,42.55,42.62,42.5,42.61,135123.0,42.085,42.1542,42.0355,42.1443,135123.0
2025-05-23 09:45:00,42.62,42.64,42.53,42.62,24897.0,42.1542,42.174,42.0652,42.1542,24897.0
2025-05-23 09:50:00,42.63,42.7,42.59,42.64,57632.0,42.1641,42.2333,42.1245,42.174,57632.0
2025-05-23 09:55:00,42.64,42.66,42.6,42.62,21207.0,42.174,42.1938,42.1344,42.1542,21207.0
2025-05-23 10:00:00,42.62,42.72,42.62,42.71,57993.0,42.1542,42.2531,42.1542,42.2432,57993.0
2025-05-23 10:05:00,42.71,42.75,42.63,42.63,17203.0,42.2432,42.2828,42.1641,42.1641,17203.0
2025-05-23 10:10:00,42.63,42.68,42.57,42.62,60634.0,42.1641,42.2136,42.1048,42.1542,60634.0
2025-05-23 10:15:00,42.61,42.63,42.52,42.52,22684.0,42.1443,42.1641,42.0553,42.0553,22684.0
2025-05-23 10:20:00,42.53,42.61,42.49,42.61,25141.0,42.0652,42.1443,42.0256,42.1443,25141.0
2025-05-23 10:25:00,42.61,42.62,42.53,42.55,28357.0,42.1443,42.1542,42.0652,42.085,28357.0
2025-05-23 10:30:00,42.55,42.65,42.54,42.63,64599.0,42.085,42.1839,42.0751,42.1641,64599.0
2025-05-23 10:35:00,42.64,42.65,42.55,42.55,23506.0,42.174,42.1839,42.085,42.085,23506.0
2025-05-23 10:40:00,42.55,42.63,42.52,42.62,35490.0,42.085,42.1641,42.0553,42.1542,35490.0
2025-05-23 10:45:00,42.61,42.66,42.6,42.63,16919.0,42.1443,42.1938,42.1344,42.1641,16919.0
2025-05-23 10:50:00,42.63,42.63,42.5,42.51,23966.0,42.1641,42.1641,42.0355,42.0454,23966.0
2025-05-23 10:55:00,42.52,42.53,42.47,42.5,21721.0,42.0553,42.0652,42.0058,42.0355,21721.0
2025-05-23 11:00:00,42.5,42.59,42.47,42.56,31268.0,42.0355,42.1245,42.0058,42.0949,31268.0
2025-05-23 11:05:00,42.55,42.57,42.5,42.57,27596.0,42.085,42.1048,42.0355,42.1048,27596.0
2025-05-23 11:10:00,42.58,42.6,42.52,42.55,19058.0,42.1146,42.1344,42.0553,42.085,19058.0
2025-05-23 11:15:00,42.55,42.61,42.51,42.57,15773.0,42.085,42.1443,42.0454,42.1048,15773.0
2025-05-23 11:20:00,42.57,42.63,42.56,42.61,22997.0,42.1048,42.1641,42.0949,42.1443,22997.0
2025-05-23 11:25:00,42.61,42.63,42.59,42.62,20248.0,42.1443,42.1641,42.1245,42.1542,20248.0
2025-05-23 11:30:00,42.62,42.7,42.61,42.7,16541.0,42.1542,42.2333,42.1443,42.2333,16541.0
2025-05-23 11:35:00,42.7,42.75,42.67,42.7,45306.0,42.2333,42.2828,42.2037,42.2333,45306.0
2025-05-23 11:40:00,42.7,42.73,42.69,42.71,25376.0,42.2333,42.263,42.2234,42.2432,25376.0
2025-05-23 11:45:00,42.72,42.72,42.68,42.71,42540.0,42.2531,42.2531,42.2136,42.2432,42540.0
2025-05-23 11:50:00,42.72,42.74,42.64,42.66,37699.0,42.2531,42.2729,42.174,42.1938,37699.0
2025-05-23 11:55:00,42.66,42.67,42.62,42.64,24578.0,42.1938,42.2037,42.1542,42.174,24578.0
2025-05-23 12:00:00,42.63,42.7,42.62,42.64,68276.0,42.1641,42.2333,42.1542,42.174,68276.0
2025-05-23 12:05:00,42.64,42.68,42.62,42.65,48181.0,42.174,42.2136,42.1542,42.1839,48181.0
2025-05-23 12:10:00,42.65,42.69,42.65,42.69,22624.0,42.1839,42.2234,42.1839,42.2234,22624.0
2025-05-23 12:15:00,42.69,42.73,42.68,42.71,21686.0,42.2234,42.263,42.2136,42.2432,21686.0
2025-05-23 12:20:00,42.7,42.78,42.7,42.77,54840.0,42.2333,42.3125,42.2333,42.3026,54840.0
2025-05-23 12:25:00,42.77,42.81,42.76,42.77,32976.0,42.3026,42.3421,42.2927,42.3026,32976.0
2025-05-23 12:30:00,42.76,42.77,42.7,42.72,34553.0,42.2927,42.3026,42.2333,42.2531,34553.0
2025-05-23 12:35:00,42.73,42.81,42.71,42.79,40665.0,42.263,42.3421,42.2432,42.3223,40665.0
2025-05-23 12:40:00,42.78,42.85,42.78,42.84,90236.0,42.3125,42.3817,42.3125,42.3718,90236.0
2025-05-23 12:45:00,42.84,42.9,42.84,42.89,65275.0,42.3718,42.4311,42.3718,42.4213,65275.0
2025-05-23 12:50:00,42.89,42.89,42.84,42.87,34221.0,42.4213,42.4213,42.3718,42.4015,34221.0
2025-05-23 12:55:00,42.87,42.88,42.8,42.82,48801.0,42.4015,42.4114,42.3322,42.352,48801.0
2025-05-23 13:00:00,42.82,42.84,42.8,42.84,24046.0,42.352,42.3718,42.3322,42.3718,24046.0
2025-05-23 13:05:00,42.84,42.86,42.82,42.84,17326.0,42.3718,42.3916,42.352,42.3718,17326.0
2025-05-23 13:10:00,42.84,42.89,42.83,42.89,43624.0,42.3718,42.4213,42.3619,42.4213,43624.0
2025-05-23 13:15:00,42.89,42.97,42.88,42.95,64502.0,42.4213,42.5004,42.4114,42.4806,64502.0
2025-05-23 13:20:00,42.95,42.96,42.92,42.94,20437.0,42.4806,42.4905,42.4509,42.4707,20437.0
2025-05-23 13:25:00,42.95,42.99,42.94,42.98,46349.0,42.4806,42.5202,42.4707,42.5103,46349.0
2025-05-23 13:30:00,42.98,42.99,42.95,42.97,37674.0,42.5103,42.5202,42.4806,42.5004,37674.0
2025-05-23 13:35:00,42.98,42.99,42.96,42.98,26477.0,42.5103,42.5202,42.4905,42.5103,26477.0
2025-05-23 13:40:00,42.97,43.01,42.94,43.01,47113.0,42.5004,42.5399,42.4707,42.5399,47113.0
2025-05-23 13:45:00,43.01,43.02,42.99,43.01,24461.0,42.5399,42.5498,42.5202,42.5399,24461.0
2025-05-23 13:50:00,43.01,43.07,43.0,43.03,32758.0,42.5399,42.5993,42.5301,42.5597,32758.0
2025-05-23 13:55:00,43.03,43.05,43.01,43.02,22475.0,42.5597,42.5795,42.5399,42.5498,22475.0
2025-05-23 14:00:00,43.02,43.1,43.02,43.09,46713.0,42.5498,42.629,42.5498,42.6191,46713.0
2025-05-23 14:05:00,43.09,43.11,43.06,43.07,29027.0,42.6191,42.6389,42.5894,42.5993,29027.0
2025-05-23 14:10:00,43.06,43.07,43.03,43.07,25603.0,42.5894,42.5993,42.5597,42.5993,25603.0
2025-05-23 14:15:00,43.07,43.1,43.01,43.03,33313.0,42.5993,42.629,42.5399,42.5597,33313.0
2025-05-23 14:20:00,43.03,43.04,42.95,43.02,53917.0,42.5597,42.5696,42.4806,42.5498,53917.0
2025-05-23 14:25:00,43.02,43.05,43.0,43.01,23202.0,42.5498,42.5795,42.5301,42.5399,23202.0
2025-05-23 14:30:00,43.02,43.06,43.01,43.06,18095.0,42.5498,42.5894,42.5399,42.5894,18095.0
2025-05-23 14:35:00,43.05,43.08,43.04,43.05,26996.0,42.5795,42.6092,42.5696,42.5795,26996.0
2025-05-23 14:40:00,43.04,43.06,43.03,43.04,27502.0,42.5696,42.5894,42.5597,42.5696,27502.0
2025-05-23 14:45:00,43.04,43.07,43.0,43.07,28726.0,42.5696,42.5993,42.5301,42.5993,28726.0
2025-05-23 14:50:00,43.07,43.09,43.04,43.08,20483.0,42.5993,42.6191,42.5696,42.6092,20483.0
2025-05-23 14:55:00,43.07,43.09,43.03,43.05,28438.0,42.5993,42.6191,42.5597,42.5795,28438.0
2025-05-23 15:00:00,43.04,43.05,43.01,43.02,33651.0,42.5696,42.5795,42.5399,42.5498,33651.0
2025-05-23 15:05:00,43.02,43.07,43.01,43.06,31114.0,42.5498,42.5993,42.5399,42.5894,31114.0
2025-05-23 15:10:00,43.07,43.11,43.05,43.08,36415.0,42.5993,42.6389,42.5795,42.6092,36415.0
2025-05-23 15:15:00,43.08,43.09,43.04,43.05,26213.0,42.6092,42.6191,42.5696,42.5795,26213.0
2025-05-23 15:20:00,43.05,43.05,43.01,43.04,54881.0,42.5795,42.5795,42.5399,42.5696,54881.0
2025-05-23 15:25:00,43.04,43.05,42.99,42.99,49893.0,42.5696,42.5795,42.5202,42.5202,49893.0
2025-05-23 15:30:00,43.0,43.01,42.97,43.0,49629.0,42.5301,42.5399,42.5004,42.5301,49629.0
2025-05-23 15:35:00,42.99,43.06,42.97,43.05,59122.0,42.5202,42.5894,42.5004,42.5795,59122.0
2025-05-23 15:40:00,43.05,43.09,43.05,43.06,58847.0,42.5795,42.6191,42.5795,42.5894,58847.0
2025-05-23 15:45:00,43.07,43.07,43.01,43.02,49941.0,42.5993,42.5993,42.5399,42.5498,49941.0
2025-05-23 15:50:00,43.02,43.03,42.86,42.93,145125.0,42.5498,42.5597,42.3916,42.4608,145125.0
2025-05-23 15:55:00,42.92,43.0,42.86,42.93,556708.0,42.4509,42.5301,42.3916,42.4608,556708.0
2025-05-27 09:30:00,43.55,43.56,43.09,43.12,154906.0,43.074,43.0839,42.6191,42.6487,154906.0
2025-05-27 09:35:00,43.12,43.14,43.04,43.06,78339.0,42.6487,42.6685,42.5696,42.5894,78339.0
2025-05-27 09:40:00,43.07,43.1,43.02,43.08,81710.0,42.5993,42.629,42.5498,42.6092,81710.0
2025-05-27 09:45:00,43.09,43.14,43.08,43.12,38107.0,42.6191,42.6685,42.6092,42.6487,38107.0
2025-05-27 09:50:00,43.12,43.15,43.08,43.14,53139.0,42.6487,42.6784,42.6092,42.6685,53139.0
2025-05-27 09:55:00,43.14,43.21,43.13,43.15,30942.0,42.6685,42.7378,42.6586,42.6784,30942.0
2025-05-27 10:00:00,43.15,43.2,43.11,43.13,66043.0,42.6784,42.7279,42.6389,42.6586,66043.0
2025-05-27 10:05:00,43.13,43.13,43.06,43.11,44719.0,42.6586,42.6586,42.5894,42.6389,44719.0
2025-05-27 10:10:00,43.11,43.16,43.11,43.16,34090.0,42.6389,42.6883,42.6389,42.6883,34090.0
2025-05-27 10:15:00,43.16,43.22,43.16,43.22,34657.0,42.6883,42.7477,42.6883,42.7477,34657.0
2025-05-27 10:20:00,43.23,43.3,43.22,43.29,72095.0,42.7575,42.8268,42.7477,42.8169,72095.0
2025-05-27 10:25:00,43.29,43.34,43.27,43.31,64352.0,42.8169,42.8663,42.7971,42.8367,64352.0
2025-05-27 10:30:00,43.32,43.36,43.31,43.36,52417.0,42.8466,42.8861,42.8367,42.8861,52417.0
2025-05-27 10:35:00,43.34,43.35,43.26,43.27,34961.0,42.8663,42.8762,42.7872,42.7971,34961.0
2025-05-27 10:40:00,43.27,43.32,43.26,43.31,23083.0,42.7971,42.8466,42.7872,42.8367,23083.0
2025-05-27 10:45:00,43.32,43.4,43.31,43.39,53723.0,42.8466,42.9257,42.8367,42.9158,53723.0
2025-05-27 10:50:00,43.39,43.42,43.38,43.41,32086.0,42.9158,42.9455,42.9059,42.9356,32086.0
2025-05-27 10:55:00,43.41,43.42,43.38,43.39,92757.0,42.9356,42.9455,42.9059,42.9158,92757.0
2025-05-27 11:00:00,43.39,43.45,43.38,43.45,49741.0,42.9158,42.9751,42.9059,42.9751,49741.0
2025-05-27 11:05:00,43.44,43.45,43.38,43.41,125478.0,42.9652,42.9751,42.9059,42.9356,125478.0
2025-05-27 11:10:00,43.41,43.42,43.38,43.41,60813.0,42.9356,42.9455,42.9059,42.9356,60813.0
2025-05-27 11:15:00,43.41,43.44,43.4,43.42,64992.0,42.9356,42.9652,42.9257,42.9455,64992.0
2025-05-27 11:20:00,43.42,43.43,43.39,43.42,48956.0,42.9455,42.9554,42.9158,42.9455,48956.0
2025-05-27 11:25:00,43.42,43.47,43.4,43.45,33926.0,42.9455,42.9949,42.9257,42.9751,33926.0
2025-05-27 11:30:00,43.45,43.45,43.4,43.41,45186.0,42.9751,42.9751,42.9257,42.9356,45186.0
2025-05-27 11:35:00,43.41,43.45,43.4,43.43,76203.0,42.9356,42.9751,42.9257,42.9554,76203.0
2025-05-27 11:40:00,43.43,43.48,43.42,43.47,28067.0,42.9554,43.0048,42.9455,42.9949,28067.0
2025-05-27 11:45:00,43.47,43.49,43.43,43.44,38586.0,42.9949,43.0147,42.9554,42.9652,38586.0
2025-05-27 11:50:00,43.44,43.48,43.43,43.48,28765.0,42.9652,43.0048,42.9554,43.0048,28765.0
2025-05-27 11:55:00,43.48,43.49,43.45,43.46,27228.0,43.0048,43.0147,42.9751,42.985,27228.0
2025-05-27 12:00:00,43.46,43.48,43.44,43.48,23266.0,42.985,43.0048,42.9652,43.0048,23266.0
2025-05-27 12:05:00,43.48,43.51,43.46,43.5,29605.0,43.0048,43.0345,42.985,43.0246,29605.0
2025-05-27 12:10:00,43.5,43.5,43.46,43.46,24118.0,43.0246,43.0246,42.985,42.985,24118.0
2025-05-27 12:15:00,43.47,43.47,43.43,43.46,24532.0,42.9949,42.9949,42.9554,42.985,24532.0
2025-05-27 12:20:00,43.46,43.52,43.45,43.51,43501.0,42.985,43.0444,42.9751,43.0345,43501.0
2025-05-27 12:25:00,43.51,43.52,43.46,43.48,29601.0,43.0345,43.0444,42.985,43.0048,29601.0
2025-05-27 12:30:00,43.48,43.49,43.45,43.48,20147.0,43.0048,43.0147,42.9751,43.0048,20147.0
2025-05-27 12:35:00,43.48,43.54,43.47,43.54,32218.0,43.0048,43.0642,42.9949,43.0642,32218.0
2025-05-27 12:40:00,43.54,43.57,43.53,43.54,49163.0,43.0642,43.0938,43.0543,43.0642,49163.0
2025-05-27 12:45:00,43.55,43.56,43.49,43.52,39380.0,43.074,43.0839,43.0147,43.0444,39380.0
2025-05-27 12:50:00,43.52,43.55,43.52,43.55,11281.0,43.0444,43.074,43.0444,43.074,11281.0
2025-05-27 12:55:00,43.55,43.55,43.5,43.51,213317.0,43.074,43.074,43.0246,43.0345,213317.0
2025-05-27 13:00:00,43.51,43.53,43.49,43.52,24664.0,43.0345,43.0543,43.0147,43.0444,24664.0
2025-05-27 13:05:00,43.52,43.55,43.52,43.52,17471.0,43.0444,43.074,43.0444,43.0444,17471.0
2025-05-27 13:10:00,43.53,43.55,43.52,43.54,15657.0,43.0543,43.074,43.0444,43.0642,15657.0
2025-05-27 13:15:00,43.54,43.56,43.53,43.55,24292.0,43.0642,43.0839,43.0543,43.074,24292.0
2025-05-27 13:20:00,43.55,43.57,43.54,43.56,17727.0,43.074,43.0938,43.0642,43.0839,17727.0
2025-05-27 13:25:00,43.57,43.59,43.56,43.58,26274.0,43.0938,43.1136,43.0839,43.1037,26274.0
2025-05-27 13:30:00,43.58,43.63,43.56,43.63,67293.0,43.1037,43.1532,43.0839,43.1532,67293.0
2025-05-27 13:35:00,43.63,43.64,43.62,43.63,27267.0,43.1532,43.1631,43.1433,43.1532,27267.0
2025-05-27 13:40:00,43.63,43.65,43.62,43.63,99184.0,43.1532,43.173,43.1433,43.1532,99184.0
2025-05-27 13:45:00,43.63,43.65,43.62,43.63,49560.0,43.1532,43.173,43.1433,43.1532,49560.0
2025-05-27 13:50:00,43.63,43.67,43.63,43.66,36796.0,43.1532,43.1927,43.1532,43.1828,36796.0
2025-05-27 13:55:00,43.67,43.71,43.67,43.69,32082.0,43.1927,43.2323,43.1927,43.2125,32082.0
2025-05-27 14:00:00,43.69,43.69,43.64,43.66,60387.0,43.2125,43.2125,43.1631,43.1828,60387.0
2025-05-27 14:05:00,43.66,43.68,43.64,43.64,63505.0,43.1828,43.2026,43.1631,43.1631,63505.0
2025-05-27 14:10:00,43.64,43.67,43.63,43.66,51046.0,43.1631,43.1927,43.1532,43.1828,51046.0
2025-05-27 14:15:00,43.66,43.68,43.63,43.63,65733.0,43.1828,43.2026,43.1532,43.1532,65733.0
2025-05-27 14:20:00,43.63,43.65,43.62,43.65,41891.0,43.1532,43.173,43.1433,43.173,41891.0
2025-05-27 14:25:00,43.65,43.7,43.65,43.69,39686.0,43.173,43.2224,43.173,43.2125,39686.0
2025-05-27 14:30:00,43.7,43.72,43.69,43.72,42711.0,43.2224,43.2422,43.2125,43.2422,42711.0
2025-05-27 14:35:00,43.72,43.73,43.7,43.73,21862.0,43.2422,43.2521,43.2224,43.2521,21862.0
2025-05-27 14:40:00,43.73,43.74,43.7,43.71,29602.0,43.2521,43.262,43.2224,43.2323,29602.0
2025-05-27 14:45:00,43.71,43.73,43.69,43.7,28140.0,43.2323,43.2521,43.2125,43.2224,28140.0
2025-05-27 14:50:00,43.7,43.71,43.67,43.68,38192.0,43.2224,43.2323,43.1927,43.2026,38192.0
2025-05-27 14:55:00,43.69,43.7,43.67,43.67,39114.0,43.2125,43.2224,43.1927,43.1927,39114.0
2025-05-27 15:00:00,43.68,43.73,43.66,43.72,77050.0,43.2026,43.2521,43.1828,43.2422,77050.0
2025-05-27 15:05:00,43.73,43.75,43.72,43.72,47496.0,43.2521,43.2719,43.2422,43.2422,47496.0
2025-05-27 15:10:00,43.73,43.73,43.68,43.69,25766.0,43.2521,43.2521,43.2026,43.2125,25766.0
2025-05-27 15:15:00,43.69,43.7,43.66,43.67,73276.0,43.2125,43.2224,43.1828,43.1927,73276.0
2025-05-27 15:20:00,43.68,43.69,43.65,43.66,39035.0,43.2026,43.2125,43.173,43.1828,39035.0
2025-05-27 15:25:00,43.66,43.69,43.66,43.67,38618.0,43.1828,43.2125,43.1828,43.1927,38618.0
2025-05-27 15:30:00,43.67,43.68,43.66,43.68,66772.0,43.1927,43.2026,43.1828,43.2026,66772.0
2025-05-27 15:35:00,43.68,43.68,43.63,43.67,58740.0,43.2026,43.2026,43.1532,43.1927,58740.0
2025-05-27 15:40:00,43.66,43.69,43.65,43.68,77124.0,43.1828,43.2125,43.173,43.2026,77124.0
2025-05-27 15:45:00,43.67,43.67,43.63,43.64,52621.0,43.1927,43.1927,43.1532,43.1631,52621.0
2025-05-27 15:50:00,43.64,43.72,43.61,43.68,145790.0,43.1631,43.2422,43.1334,43.2026,145790.0
2025-05-27 15:55:00,43.68,43.74,43.67,43.73,345337.0,43.2026,43.262,43.1927,43.2521,345337.0
2025-05-28 09:30:00,43.74,43.87,43.74,43.78,65164.0,43.262,43.3905,43.262,43.3015,65164.0
2025-05-28 09:35:00,43.78,43.8,43.73,43.77,49178.0,43.3015,43.3213,43.2521,43.2916,49178.0
2025-05-28 09:40:00,43.78,43.8,43.76,43.78,47118.0,43.3015,43.3213,43.2817,43.3015,47118.0
2025-05-28 09:45:00,43.78,43.84,43.69,43.69,69336.0,43.3015,43.3609,43.2125,43.2125,69336.0
2025-05-28 09:50:00,43.68,43.69,43.57,43.59,37135.0,43.2026,43.2125,43.0938,43.1136,37135.0
2025-05-28 09:55:00,43.6,43.65,43.6,43.65,27444.0,43.1235,43.173,43.1235,43.173,27444.0
2025-05-28 10:00:00,43.64,43.67,43.58,43.61,49659.0,43.1631,43.1927,43.1037,43.1334,49659.0
2025-05-28 10:05:00,43.62,43.66,43.57,43.58,19503.0,43.1433,43.1828,43.0938,43.1037,19503.0
2025-05-28 10:10:00,43.58,43.59,43.54,43.55,47385.0,43.1037,43.1136,43.0642,43.074,47385.0
2025-05-28 10:15:00,43.54,43.59,43.51,43.58,24292.0,43.0642,43.1136,43.0345,43.1037,24292.0
2025-05-28 10:20:00,43.58,43.64,43.57,43.64,20486.0,43.1037,43.1631,43.0938,43.1631,20486.0
2025-05-28 10:25:00,43.64,43.64,43.53,43.55,29659.0,43.1631,43.1631,43.0543,43.074,29659.0
2025-05-28 10:30:00,43.55,43.6,43.53,43.59,19362.0,43.074,43.1235,43.0543,43.1136,19362.0
2025-05-28 10:35:00,43.59,43.6,43.5,43.54,25559.0,43.1136,43.1235,43.0246,43.0642,25559.0
2025-05-28 10:40:00,43.55,43.57,43.46,43.47,28910.0,43.074,43.0938,42.985,42.9949,28910.0
2025-05-28 10:45:00,43.47,43.48,43.43,43.45,40437.0,42.9949,43.0048,42.9554,42.9751,40437.0
2025-05-28 10:50:00,43.44,43.44,43.39,43.41,34904.0,42.9652,42.9652,42.9158,42.9356,34904.0
2025-05-28 10:55:00,43.41,43.45,43.4,43.43,21182.0,42.9356,42.9751,42.9257,42.9554,21182.0
2025-05-28 11:00:00,43.43,43.51,43.42,43.5,36835.0,42.9554,43.0345,42.9455,43.0246,36835.0
2025-05-28 11:05:00,43.5,43.5,43.44,43.47,17319.0,43.0246,43.0246,42.9652,42.9949,17319.0
2025-05-28 11:10:00,43.47,43.57,43.45,43.48,48324.0,42.9949,43.0938,42.9751,43.0048,48324.0
2025-05-28 11:15:00,43.48,43.49,43.43,43.45,30716.0,43.0048,43.0147,42.9554,42.9751,30716.0
2025-05-28 11:20:00,43.45,43.47,43.4,43.41,35909.0,42.9751,42.9949,42.9257,42.9356,35909.0
2025-05-28 11:25:00,43.41,43.41,43.36,43.36,16541.0,42.9356,42.9356,42.8861,42.8861,16541.0
2025-05-28 11:30:00,43.37,43.38,43.33,43.34,33623.0,42.896,42.9059,42.8564,42.8663,33623.0
2025-05-28 11:35:00,43.34,43.37,43.3,43.36,38136.0,42.8663,42.896,42.8268,42.8861,38136.0
2025-05-28 11:40:00,43.37,43.41,43.36,43.38,19957.0,42.896,42.9356,42.8861,42.9059,19957.0
2025-05-28 11:45:00,43.38,43.44,43.38,43.44,14729.0,42.9059,42.9652,42.9059,42.9652,14729.0
2025-05-28 11:50:00,43.44,43.49,43.43,43.48,13347.0,42.9652,43.0147,42.9554,43.0048,13347.0
2025-05-28 11:55:00,43.48,43.49,43.42,43.42,33047.0,43.0048,43.0147,42.9455,42.9455,33047.0
2025-05-28 12:00:00,43.43,43.47,43.42,43.45,24361.0,42.9554,42.9949,42.9455,42.9751,24361.0
2025-05-28 12:05:00,43.45,43.51,43.43,43.5,19803.0,42.9751,43.0345,42.9554,43.0246,19803.0
2025-05-28 12:10:00,43.5,43.5,43.42,43.44,28248.0,43.0246,43.0246,42.9455,42.9652,28248.0
2025-05-28 12:15:00,43.45,43.5,43.44,43.49,21852.0,42.9751,43.0246,42.9652,43.0147,21852.0
2025-05-28 12:20:00,43.49,43.49,43.45,43.48,28126.0,43.0147,43.0147,42.9751,43.0048,28126.0
2025-05-28 12:25:00,43.48,43.5,43.46,43.49,28905.0,43.0048,43.0246,42.985,43.0147,28905.0
2025-05-28 12:30:00,43.48,43.49,43.44,43.45,26628.0,43.0048,43.0147,42.9652,42.9751,26628.0
2025-05-28 12:35:00,43.46,43.51,43.45,43.47,37836.0,42.985,43.0345,42.9751,42.9949,37836.0
2025-05-28 12:40:00,43.47,43.48,43.44,43.47,40728.0,42.9949,43.0048,42.9652,42.9949,40728.0
2025-05-28 12:45:00,43.46,43.51,43.45,43.49,15720.0,42.985,43.0345,42.9751,43.0147,15720.0
2025-05-28 12:50:00,43.5,43.5,43.44,43.46,14497.0,43.0246,43.0246,42.9652,42.985,14497.0
2025-05-28 12:55:00,43.46,43.5,43.46,43.48,16807.0,42.985,43.0246,42.985,43.0048,16807.0
2025-05-28 13:00:00,43.48,43.51,43.45,43.51,24893.0,43.0048,43.0345,42.9751,43.0345,24893.0
2025-05-28 13:05:00,43.51,43.53,43.5,43.52,31762.0,43.0345,43.0543,43.0246,43.0444,31762.0
2025-05-28 13:10:00,43.52,43.53,43.49,43.52,27389.0,43.0444,43.0543,43.0147,43.0444,27389.0
2025-05-28 13:15:00,43.51,43.54,43.51,43.54,20689.0,43.0345,43.0642,43.0345,43.0642,20689.0
2025-05-28 13:20:00,43.54,43.56,43.51,43.52,39519.0,43.0642,43.0839,43.0345,43.0444,39519.0
2025-05-28 13:25:00,43.52,43.53,43.49,43.52,23324.0,43.0444,43.0543,43.0147,43.0444,23324.0
2025-05-28 13:30:00,43.52,43.52,43.47,43.48,16258.0,43.0444,43.0444,42.9949,43.0048,16258.0
2025-05-28 13:35:00,43.48,43.48,43.45,43.47,21813.0,43.0048,43.0048,42.9751,42.9949,21813.0
2025-05-28 13:40:00,43.46,43.47,43.42,43.45,21217.0,42.985,42.9949,42.9455,42.9751,21217.0
2025-05-28 13:45:00,43.46,43.49,43.45,43.47,19748.0,42.985,43.0147,42.9751,42.9949,19748.0
2025-05-28 13:50:00,43.47,43.51,43.46,43.5,23941.0,42.9949,43.0345,42.985,43.0246,23941.0
2025-05-28 13:55:00,43.5,43.51,43.47,43.48,24893.0,43.0246,43.0345,42.9949,43.0048,24893.0
2025-05-28 14:00:00,43.48,43.55,43.47,43.52,61873.0,43.0048,43.074,42.9949,43.0444,61873.0
2025-05-28 14:05:00,43.52,43.53,43.48,43.48,17348.0,43.0444,43.0543,43.0048,43.0048,17348.0
2025-05-28 14:10:00,43.49,43.54,43.48,43.53,23539.0,43.0147,43.0642,43.0048,43.0543,23539.0
2025-05-28 14:15:00,43.52,43.55,43.5,43.51,19886.0,43.0444,43.074,43.0246,43.0345,19886.0
2025-05-28 14:20:00,43.52,43.53,43.5,43.52,23834.0,43.0444,43.0543,43.0246,43.0444,23834.0
2025-05-28 14:25:00,43.52,43.54,43.51,43.52,20741.0,43.0444,43.0642,43.0345,43.0444,20741.0
2025-05-28 14:30:00,43.52,43.54,43.51,43.52,23988.0,43.0444,43.0642,43.0345,43.0444,23988.0
2025-05-28 14:35:00,43.52,43.54,43.5,43.51,34299.0,43.0444,43.0642,43.0246,43.0345,34299.0
2025-05-28 14:40:00,43.51,43.54,43.5,43.54,31827.0,43.0345,43.0642,43.0246,43.0642,31827.0
2025-05-28 14:45:00,43.54,43.54,43.51,43.52,34252.0,43.0642,43.0642,43.0345,43.0444,34252.0
2025-05-28 14:50:00,43.52,43.53,43.36,43.41,83481.0,43.0444,43.0543,42.8861,42.9356,83481.0
2025-05-28 14:55:00,43.41,43.49,43.39,43.47,50809.0,42.9356,43.0147,42.9158,42.9949,50809.0
2025-05-28 15:00:00,43.47,43.49,43.46,43.49,32889.0,42.9949,43.0147,42.985,43.0147,32889.0
2025-05-28 15:05:00,43.49,43.53,43.48,43.5,54771.0,43.0147,43.0543,43.0048,43.0246,54771.0
2025-05-28 15:10:00,43.51,43.53,43.46,43.49,58323.0,43.0345,43.0543,42.985,43.0147,58323.0
2025-05-28 15:15:00,43.49,43.5,43.44,43.47,59168.0,43.0147,43.0246,42.9652,42.9949,59168.0
2025-05-28 15:20:00,43.47,43.47,43.43,43.45,42218.0,42.9949,42.9949,42.9554,42.9751,42218.0
2025-05-28 15:25:00,43.45,43.46,43.41,43.41,37038.0,42.9751,42.985,42.9356,42.9356,37038.0
2025-05-28 15:30:00,43.41,43.43,43.39,43.4,39210.0,42.9356,42.9554,42.9158,42.9257,39210.0
2025-05-28 15:35:00,43.4,43.4,43.34,43.38,35159.0,42.9257,42.9257,42.8663,42.9059,35159.0
2025-05-28 15:40:00,43.38,43.39,43.35,43.38,37157.0,42.9059,42.9158,42.8762,42.9059,37157.0
2025-05-28 15:45:00,43.38,43.38,43.32,43.33,74474.0,42.9059,42.9059,42.8466,42.8564,74474.0
2025-05-28 15:50:00,43.32,43.32,43.19,43.21,99975.0,42.8466,42.8466,42.718,42.7378,99975.0
2025-05-28 15:55:00,43.2,43.26,43.16,43.23,461804.0,42.7279,42.7872,42.6883,42.7575,461804.0
2025-05-29 09:30:00,43.55,43.6,43.28,43.37,117149.0,43.074,43.1235,42.807,42.896,117149.0
2025-05-29 09:35:00,43.4,43.52,43.37,43.5,63690.0,42.9257,43.0444,42.896,43.0246,63690.0
2025-05-29 09:40:00,43.5,43.55,43.46,43.48,42412.0,43.0246,43.074,42.985,43.0048,42412.0
2025-05-29 09:45:00,43.47,43.5,43.4,43.42,39085.0,42.9949,43.0246,42.9257,42.9455,39085.0
2025-05-29 09:50:00,43.4,43.49,43.36,43.48,25198.0,42.9257,43.0147,42.8861,43.0048,25198.0
2025-05-29 09:55:00,43.48,43.48,43.33,43.46,18446.0,43.0048,43.0048,42.8564,42.985,18446.0
2025-05-29 10:00:00,43.45,43.52,43.44,43.46,27198.0,42.9751,43.0444,42.9652,42.985,27198.0
2025-05-29 10:05:00,43.45,43.45,43.3,43.31,23841.0,42.9751,42.9751,42.8268,42.8367,23841.0
2025-05-29 10:10:00,43.32,43.35,43.27,43.32,36117.0,42.8466,42.8762,42.7971,42.8466,36117.0
2025-05-29 10:15:00,43.33,43.36,43.24,43.26,41784.0,42.8564,42.8861,42.7674,42.7872,41784.0
2025-05-29 10:20:00,43.27,43.31,43.24,43.29,59285.0,42.7971,42.8367,42.7674,42.8169,59285.0
2025-05-29 10:25:00,43.29,43.36,43.29,43.33,29350.0,42.8169,42.8861,42.8169,42.8564,29350.0
2025-05-29 10:30:00,43.33,43.36,43.23,43.25,33483.0,42.8564,42.8861,42.7575,42.7773,33483.0
2025-05-29 10:35:00,43.25,43.27,43.23,43.25,119907.0,42.7773,42.7971,42.7575,42.7773,119907.0
2025-05-29 10:40:00,43.26,43.26,43.17,43.23,50565.0,42.7872,42.7872,42.6982,42.7575,50565.0
2025-05-29 10:45:00,43.23,43.31,43.22,43.3,25241.0,42.7575,42.8367,42.7477,42.8268,25241.0
2025-05-29 10:50:00,43.3,43.36,43.24,43.34,117517.0,42.8268,42.8861,42.7674,42.8663,117517.0
2025-05-29 10:55:00,43.34,43.39,43.33,43.34,137740.0,42.8663,42.9158,42.8564,42.8663,137740.0
2025-05-29 11:00:00,43.35,43.38,43.3,43.32,38855.0,42.8762,42.9059,42.8268,42.8466,38855.0
2025-05-29 11:05:00,43.32,43.36,43.29,43.33,71991.0,42.8466,42.8861,42.8169,42.8564,71991.0
2025-05-29 11:10:00,43.33,43.41,43.32,43.34,54788.0,42.8564,42.9356,42.8466,42.8663,54788.0
2025-05-29 11:15:00,43.34,43.42,43.33,43.38,32528.0,42.8663,42.9455,42.8564,42.9059,32528.0
2025-05-29 11:20:00,43.38,43.46,43.38,43.46,21416.0,42.9059,42.985,42.9059,42.985,21416.0
2025-05-29 11:25:00,43.46,43.49,43.44,43.47,37413.0,42.985,43.0147,42.9652,42.9949,37413.0
2025-05-29 11:30:00,43.46,43.47,43.34,43.38,72810.0,42.985,42.9949,42.8663,42.9059,72810.0
2025-05-29 11:35:00,43.38,43.42,43.36,43.36,35983.0,42.9059,42.9455,42.8861,42.8861,35983.0
2025-05-29 11:40:00,43.36,43.41,43.35,43.38,39651.0,42.8861,42.9356,42.8762,42.9059,39651.0
2025-05-29 11:45:00,43.39,43.43,43.36,43.41,45476.0,42.9158,42.9554,42.8861,42.9356,45476.0
2025-05-29 11:50:00,43.41,43.48,43.41,43.42,18211.0,42.9356,43.0048,42.9356,42.9455,18211.0
2025-05-29 11:55:00,43.41,43.42,43.26,43.32,157060.0,42.9356,42.9455,42.7872,42.8466,157060.0
2025-05-29 12:00:00,43.32,43.35,43.27,43.32,100811.0,42.8466,42.8762,42.7971,42.8466,100811.0
2025-05-29 12:05:00,43.31,43.36,43.3,43.34,34389.0,42.8367,42.8861,42.8268,42.8663,34389.0
2025-05-29 12:10:00,43.35,43.42,43.35,43.39,20688.0,42.8762,42.9455,42.8762,42.9158,20688.0
2025-05-29 12:15:00,43.4,43.46,43.38,43.45,22467.0,42.9257,42.985,42.9059,42.9751,22467.0
2025-05-29 12:20:00,43.45,43.45,43.41,43.43,22454.0,42.9751,42.9751,42.9356,42.9554,22454.0
2025-05-29 12:25:00,43.44,43.45,43.42,43.44,24264.0,42.9652,42.9751,42.9455,42.9652,24264.0
2025-05-29 12:30:00,43.44,43.47,43.42,43.44,18442.0,42.9652,42.9949,42.9455,42.9652,18442.0
2025-05-29 12:35:00,43.43,43.45,43.41,43.42,16594.0,42.9554,42.9751,42.9356,42.9455,16594.0
2025-05-29 12:40:00,43.42,43.45,43.4,43.42,21952.0,42.9455,42.9751,42.9257,42.9455,21952.0
2025-05-29 12:45:00,43.43,43.44,43.39,43.4,14778.0,42.9554,42.9652,42.9158,42.9257,14778.0
2025-05-29 12:50:00,43.4,43.44,43.39,43.44,29075.0,42.9257,42.9652,42.9158,42.9652,29075.0
2025-05-29 12:55:00,43.43,43.49,43.41,43.46,39550.0,42.9554,43.0147,42.9356,42.985,39550.0
2025-05-29 13:00:00,43.46,43.51,43.45,43.49,25456.0,42.985,43.0345,42.9751,43.0147,25456.0
2025-05-29 13:05:00,43.5,43.51,43.47,43.48,20069.0,43.0246,43.0345,42.9949,43.0048,20069.0
2025-05-29 13:10:00,43.47,43.5,43.46,43.49,17407.0,42.9949,43.0246,42.985,43.0147,17407.0
2025-05-29 13:15:00,43.5,43.51,43.44,43.46,25378.0,43.0246,43.0345,42.9652,42.985,25378.0
2025-05-29 13:20:00,43.46,43.48,43.42,43.44,30630.0,42.985,43.0048,42.9455,42.9652,30630.0
2025-05-29 13:25:00,43.43,43.45,43.4,43.41,83744.0,42.9554,42.9751,42.9257,42.9356,83744.0
2025-05-29 13:30:00,43.41,43.47,43.41,43.43,37239.0,42.9356,42.9949,42.9356,42.9554,37239.0
2025-05-29 13:35:00,43.43,43.47,43.43,43.47,29610.0,42.9554,42.9949,42.9554,42.9949,29610.0
2025-05-29 13:40:00,43.46,43.5,43.45,43.47,33770.0,42.985,43.0246,42.9751,42.9949,33770.0
2025-05-29 13:45:00,43.48,43.51,43.46,43.48,49342.0,43.0048,43.0345,42.985,43.0048,49342.0
2025-05-29 13:50:00,43.48,43.52,43.47,43.5,20808.0,43.0048,43.0444,42.9949,43.0246,20808.0
2025-05-29 13:55:00,43.49,43.51,43.46,43.48,20458.0,43.0147,43.0345,42.985,43.0048,20458.0
2025-05-29 14:00:00,43.48,43.54,43.47,43.54,35274.0,43.0048,43.0642,42.9949,43.0642,35274.0
2025-05-29 14:05:00,43.54,43.57,43.53,43.55,35588.0,43.0642,43.0938,43.0543,43.074,35588.0
2025-05-29 14:10:00,43.55,43.55,43.5,43.52,51595.0,43.074,43.074,43.0246,43.0444,51595.0
2025-05-29 14:15:00,43.52,43.52,43.45,43.47,36433.0,43.0444,43.0444,42.9751,42.9949,36433.0
2025-05-29 14:20:00,43.47,43.52,43.45,43.5,36444.0,42.9949,43.0444,42.9751,43.0246,36444.0
2025-05-29 14:25:00,43.5,43.53,43.49,43.52,28711.0,43.0246,43.0543,43.0147,43.0444,28711.0
2025-05-29 14:30:00,43.52,43.61,43.51,43.6,110811.0,43.0444,43.1334,43.0345,43.1235,110811.0
2025-05-29 14:35:00,43.59,43.62,43.58,43.59,41942.0,43.1136,43.1433,43.1037,43.1136,41942.0
2025-05-29 14:40:00,43.58,43.62,43.58,43.6,39947.0,43.1037,43.1433,43.1037,43.1235,39947.0
2025-05-29 14:45:00,43.59,43.63,43.59,43.61,38929.0,43.1136,43.1532,43.1136,43.1334,38929.0
2025-05-29 14:50:00,43.62,43.63,43.59,43.6,31223.0,43.1433,43.1532,43.1136,43.1235,31223.0
2025-05-29 14:55:00,43.59,43.61,43.52,43.56,70186.0,43.1136,43.1334,43.0444,43.0839,70186.0
2025-05-29 15:00:00,43.55,43.61,43.54,43.56,69308.0,43.074,43.1334,43.0642,43.0839,69308.0
2025-05-29 15:05:00,43.55,43.56,43.5,43.53,74804.0,43.074,43.0839,43.0246,43.0543,74804.0
2025-05-29 15:10:00,43.54,43.58,43.52,43.53,72905.0,43.0642,43.1037,43.0444,43.0543,72905.0
2025-05-29 15:15:00,43.53,43.56,43.51,43.55,34817.0,43.0543,43.0839,43.0345,43.074,34817.0
2025-05-29 15:20:00,43.55,43.56,43.52,43.52,45346.0,43.074,43.0839,43.0444,43.0444,45346.0
2025-05-29 15:25:00,43.53,43.56,43.52,43.54,84020.0,43.0543,43.0839,43.0444,43.0642,84020.0
2025-05-29 15:30:00,43.54,43.63,43.53,43.63,50449.0,43.0642,43.1532,43.0543,43.1532,50449.0
2025-05-29 15:35:00,43.63,43.66,43.61,43.62,50636.0,43.1532,43.1828,43.1334,43.1433,50636.0
2025-05-29 15:40:00,43.62,43.66,43.61,43.66,43907.0,43.1433,43.1828,43.1334,43.1828,43907.0
2025-05-29 15:45:00,43.65,43.75,43.65,43.7,137683.0,43.173,43.2719,43.173,43.2224,137683.0
2025-05-29 15:50:00,43.7,43.77,43.68,43.71,207631.0,43.2224,43.2916,43.2026,43.2323,207631.0
2025-05-29 15:55:00,43.71,43.78,43.67,43.77,533384.0,43.2323,43.3015,43.1927,43.2916,533384.0
2025-05-30 09:30:00,43.57,43.73,43.23,43.33,125268.0,43.0938,43.2521,42.7575,42.8564,125268.0
2025-05-30 09:35:00,43.33,43.33,43.21,43.25,36245.0,42.8564,42.8564,42.7378,42.7773,36245.0
2025-05-30 09:40:00,43.23,43.26,43.2,43.23,29983.0,42.7575,42.7872,42.7279,42.7575,29983.0
2025-05-30 09:45:00,43.24,43.37,43.22,43.31,41369.0,42.7674,42.896,42.7477,42.8367,41369.0
2025-05-30 09:50:00,43.3,43.41,43.27,43.41,27104.0,42.8268,42.9356,42.7971,42.9356,27104.0
2025-05-30 09:55:00,43.41,43.41,43.28,43.29,13763.0,42.9356,42.9356,42.807,42.8169,13763.0
2025-05-30 10:00:00,43.3,43.46,43.3,43.42,29371.0,42.8268,42.985,42.8268,42.9455,29371.0
2025-05-30 10:05:00,43.44,43.55,43.44,43.55,43857.0,42.9652,43.074,42.9652,43.074,43857.0
2025-05-30 10:10:00,43.54,43.61,43.53,43.59,53500.0,43.0642,43.1334,43.0543,43.1136,53500.0
2025-05-30 10:15:00,43.59,43.59,43.53,43.56,12993.0,43.1136,43.1136,43.0543,43.0839,12993.0
2025-05-30 10:20:00,43.55,43.56,43.5,43.53,30644.0,43.074,43.0839,43.0246,43.0543,30644.0
2025-05-30 10:25:00,43.53,43.56,43.51,43.53,14579.0,43.0543,43.0839,43.0345,43.0543,14579.0
2025-05-30 10:30:00,43.53,43.59,43.52,43.59,19618.0,43.0543,43.1136,43.0444,43.1136,19618.0
2025-05-30 10:35:00,43.59,43.61,43.55,43.59,18668.0,43.1136,43.1334,43.074,43.1136,18668.0
2025-05-30 10:40:00,43.6,43.6,43.53,43.53,33154.0,43.1235,43.1235,43.0543,43.0543,33154.0
2025-05-30 10:45:00,43.54,43.56,43.52,43.54,30319.0,43.0642,43.0839,43.0444,43.0642,30319.0
2025-05-30 10:50:00,43.54,43.54,43.49,43.54,28722.0,43.0642,43.0642,43.0147,43.0642,28722.0
2025-05-30 10:55:00,43.53,43.59,43.5,43.51,14947.0,43.0543,43.1136,43.0246,43.0345,14947.0
2025-05-30 11:00:00,43.51,43.53,43.5,43.53,20832.0,43.0345,43.0543,43.0246,43.0543,20832.0
2025-05-30 11:05:00,43.52,43.58,43.52,43.55,23506.0,43.0444,43.1037,43.0444,43.074,23506.0
2025-05-30 11:10:00,43.55,43.57,43.52,43.52,20081.0,43.074,43.0938,43.0444,43.0444,20081.0
2025-05-30 11:15:00,43.52,43.53,43.46,43.48,15510.0,43.0444,43.0543,42.985,43.0048,15510.0
2025-05-30 11:20:00,43.49,43.54,43.49,43.52,10162.0,43.0147,43.0642,43.0147,43.0444,10162.0
2025-05-30 11:25:00,43.53,43.58,43.5,43.57,15994.0,43.0543,43.1037,43.0246,43.0938,15994.0
2025-05-30 11:30:00,43.57,43.59,43.45,43.48,28415.0,43.0938,43.1136,42.9751,43.0048,28415.0
2025-05-30 11:35:00,43.47,43.51,43.46,43.5,10962.0,42.9949,43.0345,42.985,43.0246,10962.0
2025-05-30 11:40:00,43.51,43.51,43.46,43.48,16553.0,43.0345,43.0345,42.985,43.0048,16553.0
2025-05-30 11:45:00,43.48,43.53,43.46,43.53,15617.0,43.0048,43.0543,42.985,43.0543,15617.0
2025-05-30 11:50:00,43.53,43.54,43.48,43.5,22945.0,43.0543,43.0642,43.0048,43.0246,22945.0
2025-05-30 11:55:00,43.5,43.52,43.48,43.49,20757.0,43.0246,43.0444,43.0048,43.0147,20757.0
2025-05-30 12:00:00,43.5,43.52,43.47,43.5,9877.0,43.0246,43.0444,42.9949,43.0246,9877.0
2025-05-30 12:05:00,43.52,43.61,43.5,43.61,31716.0,43.0444,43.1334,43.0246,43.1334,31716.0
2025-05-30 12:10:00,43.6,43.61,43.57,43.59,10667.0,43.1235,43.1334,43.0938,43.1136,10667.0
2025-05-30 12:15:00,43.59,43.6,43.53,43.57,15117.0,43.1136,43.1235,43.0543,43.0938,15117.0
2025-05-30 12:20:00,43.56,43.58,43.53,43.55,15268.0,43.0839,43.1037,43.0543,43.074,15268.0
2025-05-30 12:25:00,43.55,43.57,43.41,43.45,70742.0,43.074,43.0938,42.9356,42.9751,70742.0
2025-05-30 12:30:00,43.45,43.46,43.3,43.37,63222.0,42.9751,42.985,42.8268,42.896,63222.0
2025-05-30 12:35:00,43.36,43.45,43.32,43.45,51919.0,42.8861,42.9751,42.8466,42.9751,51919.0
2025-05-30 12:40:00,43.45,43.48,43.38,43.38,20279.0,42.9751,43.0048,42.9059,42.9059,20279.0
2025-05-30 12:45:00,43.39,43.41,43.35,43.38,23511.0,42.9158,42.9356,42.8762,42.9059,23511.0
2025-05-30 12:50:00,43.38,43.38,43.35,43.37,13363.0,42.9059,42.9059,42.8762,42.896,13363.0
2025-05-30 12:55:00,43.37,43.39,43.34,43.37,17434.0,42.896,42.9158,42.8663,42.896,17434.0
2025-05-30 13:00:00,43.37,43.43,43.34,43.43,36960.0,42.896,42.9554,42.8663,42.9554,36960.0
2025-05-30 13:05:00,43.43,43.48,43.42,43.46,15140.0,42.9554,43.0048,42.9455,42.985,15140.0
2025-05-30 13:10:00,43.46,43.46,43.43,43.45,32987.0,42.985,42.985,42.9554,42.9751,32987.0
2025-05-30 13:15:00,43.46,43.51,43.45,43.51,10096.0,42.985,43.0345,42.9751,43.0345,10096.0
2025-05-30 13:20:00,43.51,43.52,43.46,43.5,17176.0,43.0345,43.0444,42.985,43.0246,17176.0
2025-05-30 13:25:00,43.5,43.51,43.47,43.5,13271.0,43.0246,43.0345,42.9949,43.0246,13271.0
2025-05-30 13:30:00,43.51,43.52,43.49,43.51,17538.0,43.0345,43.0444,43.0147,43.0345,17538.0
2025-05-30 13:35:00,43.51,43.54,43.47,43.51,21062.0,43.0345,43.0642,42.9949,43.0345,21062.0
2025-05-30 13:40:00,43.51,43.52,43.48,43.48,21960.0,43.0345,43.0444,43.0048,43.0048,21960.0
2025-05-30 13:45:00,43.48,43.51,43.46,43.5,17111.0,43.0048,43.0345,42.985,43.0246,17111.0
2025-05-30 13:50:00,43.5,43.57,43.49,43.56,24762.0,43.0246,43.0938,43.0147,43.0839,24762.0
2025-05-30 13:55:00,43.56,43.57,43.49,43.5,26590.0,43.0839,43.0938,43.0147,43.0246,26590.0
2025-05-30 14:00:00,43.5,43.57,43.5,43.55,63779.0,43.0246,43.0938,43.0246,43.074,63779.0
2025-05-30 14:05:00,43.55,43.63,43.54,43.61,40894.0,43.074,43.1532,43.0642,43.1334,40894.0
2025-05-30 14:10:00,43.61,43.64,43.6,43.61,21476.0,43.1334,43.1631,43.1235,43.1334,21476.0
2025-05-30 14:15:00,43.61,43.7,43.57,43.68,129674.0,43.1334,43.2224,43.0938,43.2026,129674.0
2025-05-30 14:20:00,43.68,43.68,43.6,43.63,37775.0,43.2026,43.2026,43.1235,43.1532,37775.0
2025-05-30 14:25:00,43.63,43.66,43.62,43.63,28316.0,43.1532,43.1828,43.1433,43.1532,28316.0
2025-05-30 14:30:00,43.63,43.66,43.59,43.59,41506.0,43.1532,43.1828,43.1136,43.1136,41506.0
2025-05-30 14:35:00,43.59,43.65,43.59,43.63,29248.0,43.1136,43.173,43.1136,43.1532,29248.0
2025-05-30 14:40:00,43.63,43.63,43.56,43.57,91219.0,43.1532,43.1532,43.0839,43.0938,91219.0
2025-05-30 14:45:00,43.57,43.64,43.55,43.64,38574.0,43.0938,43.1631,43.074,43.1631,38574.0
2025-05-30 14:50:00,43.63,43.67,43.6,43.61,103297.0,43.1532,43.1927,43.1235,43.1334,103297.0
2025-05-30 14:55:00,43.6,43.62,43.57,43.6,145568.0,43.1235,43.1433,43.0938,43.1235,145568.0
2025-05-30 15:00:00,43.59,43.66,43.59,43.65,38317.0,43.1136,43.1828,43.1136,43.173,38317.0
2025-05-30 15:05:00,43.65,43.68,43.62,43.64,47651.0,43.173,43.2026,43.1433,43.1631,47651.0
2025-05-30 15:10:00,43.63,43.67,43.62,43.66,24203.0,43.1532,43.1927,43.1433,43.1828,24203.0
2025-05-30 15:15:00,43.67,43.72,43.65,43.7,34657.0,43.1927,43.2422,43.173,43.2224,34657.0
2025-05-30 15:20:00,43.69,43.7,43.65,43.7,33183.0,43.2125,43.2224,43.173,43.2224,33183.0
2025-05-30 15:25:00,43.7,43.75,43.69,43.72,51412.0,43.2224,43.2719,43.2125,43.2422,51412.0
2025-05-30 15:30:00,43.72,43.74,43.69,43.73,91626.0,43.2422,43.262,43.2125,43.2521,91626.0
2025-05-30 15:35:00,43.73,43.78,43.7,43.71,86413.0,43.2521,43.3015,43.2224,43.2323,86413.0
2025-05-30 15:40:00,43.72,43.72,43.65,43.69,42994.0,43.2422,43.2422,43.173,43.2125,42994.0
2025-05-30 15:45:00,43.69,43.71,43.66,43.68,92726.0,43.2125,43.2323,43.1828,43.2026,92726.0
2025-05-30 15:50:00,43.66,43.71,43.56,43.57,139132.0,43.1828,43.2323,43.0839,43.0938,139132.0
2025-05-30 15:55:00,43.57,43.69,43.55,43.57,632627.0,43.0938,43.2125,43.074,43.0938,632627.0
2025-06-02 09:30:00,43.31,43.44,43.24,43.33,115838.0,42.8367,42.9652,42.7674,42.8564,115838.0
2025-06-02 09:35:00,43.32,43.32,43.04,43.09,59900.0,42.8466,42.8466,42.5696,42.6191,59900.0
2025-06-02 09:40:00,43.09,43.11,42.94,42.98,86090.0,42.6191,42.6389,42.4707,42.5103,86090.0
2025-06-02 09:45:00,42.98,42.99,42.79,42.85,149427.0,42.5103,42.5202,42.3223,42.3817,149427.0
2025-06-02 09:50:00,42.84,42.95,42.77,42.95,69104.0,42.3718,42.4806,42.3026,42.4806,69104.0
2025-06-02 09:55:00,42.97,43.14,42.95,43.06,57869.0,42.5004,42.6685,42.4806,42.5894,57869.0
2025-06-02 10:00:00,43.05,43.08,42.94,43.04,58378.0,42.5795,42.6092,42.4707,42.5696,58378.0
2025-06-02 10:05:00,43.04,43.15,43.01,43.09,40126.0,42.5696,42.6784,42.5399,42.6191,40126.0
2025-06-02 10:10:00,43.09,43.14,43.05,43.08,30803.0,42.6191,42.6685,42.5795,42.6092,30803.0
2025-06-02 10:15:00,43.09,43.13,43.04,43.11,73716.0,42.6191,42.6586,42.5696,42.6389,73716.0
2025-06-02 10:20:00,43.1,43.29,43.1,43.24,61358.0,42.629,42.8169,42.629,42.7674,61358.0
2025-06-02 10:25:00,43.25,43.32,43.24,43.3,29887.0,42.7773,42.8466,42.7674,42.8268,29887.0
2025-06-02 10:30:00,43.31,43.34,43.27,43.33,59448.0,42.8367,42.8663,42.7971,42.8564,59448.0
2025-06-02 10:35:00,43.33,43.35,43.23,43.23,65491.0,42.8564,42.8762,42.7575,42.7575,65491.0
2025-06-02 10:40:00,43.24,43.29,43.24,43.27,41464.0,42.7674,42.8169,42.7674,42.7971,41464.0
2025-06-02 10:45:00,43.27,43.33,43.27,43.31,37139.0,42.7971,42.8564,42.7971,42.8367,37139.0
2025-06-02 10:50:00,43.31,43.35,43.27,43.33,35234.0,42.8367,42.8762,42.7971,42.8564,35234.0
2025-06-02 10:55:00,43.32,43.34,43.29,43.3,44771.0,42.8466,42.8663,42.8169,42.8268,44771.0
2025-06-02 11:00:00,43.3,43.35,43.29,43.31,58838.0,42.8268,42.8762,42.8169,42.8367,58838.0
2025-06-02 11:05:00,43.31,43.38,43.29,43.34,53002.0,42.8367,42.9059,42.8169,42.8663,53002.0
2025-06-02 11:10:00,43.33,43.39,43.32,43.36,44239.0,42.8564,42.9158,42.8466,42.8861,44239.0
2025-06-02 11:15:00,43.36,43.4,43.35,43.39,34287.0,42.8861,42.9257,42.8762,42.9158,34287.0
2025-06-02 11:20:00,43.39,43.41,43.34,43.36,31637.0,42.9158,42.9356,42.8663,42.8861,31637.0
2025-06-02 11:25:00,43.36,43.37,43.3,43.33,42693.0,42.8861,42.896,42.8268,42.8564,42693.0
2025-06-02 11:30:00,43.34,43.36,43.31,43.32,31701.0,42.8663,42.8861,42.8367,42.8466,31701.0
2025-06-02 11:35:00,43.32,43.39,43.3,43.36,31785.0,42.8466,42.9158,42.8268,42.8861,31785.0
2025-06-02 11:40:00,43.35,43.41,43.34,43.41,53740.0,42.8762,42.9356,42.8663,42.9356,53740.0
2025-06-02 11:45:00,43.41,43.45,43.39,43.41,48985.0,42.9356,42.9751,42.9158,42.9356,48985.0
2025-06-02 11:50:00,43.41,43.47,43.4,43.45,42703.0,42.9356,42.9949,42.9257,42.9751,42703.0
2025-06-02 11:55:00,43.45,43.46,43.39,43.43,76269.0,42.9751,42.985,42.9158,42.9554,76269.0
2025-06-02 12:00:00,43.43,43.43,43.36,43.39,36996.0,42.9554,42.9554,42.8861,42.9158,36996.0
2025-06-02 12:05:00,43.39,43.4,43.37,43.4,33766.0,42.9158,42.9257,42.896,42.9257,33766.0
2025-06-02 12:10:00,43.39,43.42,43.39,43.4,32071.0,42.9158,42.9455,42.9158,42.9257,32071.0
2025-06-02 12:15:00,43.4,43.4,43.36,43.39,43378.0,42.9257,42.9257,42.8861,42.9158,43378.0
2025-06-02 12:20:00,43.39,43.4,43.37,43.39,15573.0,42.9158,42.9257,42.896,42.9158,15573.0
2025-06-02 12:25:00,43.4,43.41,43.36,43.41,25132.0,42.9257,42.9356,42.8861,42.9356,25132.0
2025-06-02 12:30:00,43.41,43.42,43.38,43.42,44544.0,42.9356,42.9455,42.9059,42.9455,44544.0
2025-06-02 12:35:00,43.41,43.42,43.37,43.38,21556.0,42.9356,42.9455,42.896,42.9059,21556.0
2025-06-02 12:40:00,43.39,43.41,43.37,43.41,34548.0,42.9158,42.9356,42.896,42.9356,34548.0
2025-06-02 12:45:00,43.41,43.45,43.38,43.39,37213.0,42.9356,42.9751,42.9059,42.9158,37213.0
2025-06-02 12:50:00,43.4,43.48,43.38,43.48,30478.0,42.9257,43.0048,42.9059,43.0048,30478.0
2025-06-02 12:55:00,43.48,43.48,43.43,43.44,27306.0,43.0048,43.0048,42.9554,42.9652,27306.0
2025-06-02 13:00:00,43.43,43.49,43.41,43.48,74365.0,42.9554,43.0147,42.9356,43.0048,74365.0
2025-06-02 13:05:00,43.49,43.51,43.46,43.51,48602.0,43.0147,43.0345,42.985,43.0345,48602.0
2025-06-02 13:10:00,43.5,43.52,43.46,43.47,35430.0,43.0246,43.0444,42.985,42.9949,35430.0
2025-06-02 13:15:00,43.47,43.52,43.47,43.49,27576.0,42.9949,43.0444,42.9949,43.0147,27576.0
2025-06-02 13:20:00,43.48,43.49,43.44,43.48,33286.0,43.0048,43.0147,42.9652,43.0048,33286.0
2025-06-02 13:25:00,43.48,43.49,43.44,43.44,47081.0,43.0048,43.0147,42.9652,42.9652,47081.0
2025-06-02 13:30:00,43.45,43.5,43.45,43.45,23495.0,42.9751,43.0246,42.9751,42.9751,23495.0
2025-06-02 13:35:00,43.46,43.47,43.43,43.47,28230.0,42.985,42.9949,42.9554,42.9949,28230.0
2025-06-02 13:40:00,43.46,43.46,43.41,43.41,25949.0,42.985,42.985,42.9356,42.9356,25949.0
2025-06-02 13:45:00,43.41,43.45,43.41,43.45,41986.0,42.9356,42.9751,42.9356,42.9751,41986.0
2025-06-02 13:50:00,43.45,43.45,43.41,43.41,44605.0,42.9751,42.9751,42.9356,42.9356,44605.0
2025-06-02 13:55:00,43.41,43.45,43.41,43.44,72941.0,42.9356,42.9751,42.9356,42.9652,72941.0
2025-06-02 14:00:00,43.43,43.48,43.42,43.44,32040.0,42.9554,43.0048,42.9455,42.9652,32040.0
2025-06-02 14:05:00,43.45,43.47,43.41,43.43,31073.0,42.9751,42.9949,42.9356,42.9554,31073.0
2025-06-02 14:10:00,43.43,43.47,43.42,43.46,36836.0,42.9554,42.9949,42.9455,42.985,36836.0
2025-06-02 14:15:00,43.45,43.53,43.45,43.5,98031.0,42.9751,43.0543,42.9751,43.0246,98031.0
2025-06-02 14:20:00,43.5,43.55,43.48,43.52,44075.0,43.0246,43.074,43.0048,43.0444,44075.0
2025-06-02 14:25:00,43.52,43.54,43.51,43.51,28917.0,43.0444,43.0642,43.0345,43.0345,28917.0
2025-06-02 14:30:00,43.52,43.56,43.51,43.55,34712.0,43.0444,43.0839,43.0345,43.074,34712.0
2025-06-02 14:35:00,43.55,43.57,43.53,43.57,47283.0,43.074,43.0938,43.0543,43.0938,47283.0
2025-06-02 14:40:00,43.57,43.58,43.55,43.57,26105.0,43.0938,43.1037,43.074,43.0938,26105.0
2025-06-02 14:45:00,43.57,43.58,43.56,43.56,33904.0,43.0938,43.1037,43.0839,43.0839,33904.0
2025-06-02 14:50:00,43.55,43.57,43.54,43.55,16418.0,43.074,43.0938,43.0642,43.074,16418.0
2025-06-02 14:55:00,43.55,43.6,43.55,43.59,37957.0,43.074,43.1235,43.074,43.1136,37957.0
2025-06-02 15:00:00,43.58,43.61,43.57,43.59,53451.0,43.1037,43.1334,43.0938,43.1136,53451.0
2025-06-02 15:05:00,43.59,43.6,43.55,43.58,42844.0,43.1136,43.1235,43.074,43.1037,42844.0
2025-06-02 15:10:00,43.58,43.58,43.55,43.56,21195.0,43.1037,43.1037,43.074,43.0839,21195.0
2025-06-02 15:15:00,43.57,43.58,43.56,43.57,34310.0,43.0938,43.1037,43.0839,43.0938,34310.0
2025-06-02 15:20:00,43.57,43.63,43.56,43.62,58088.0,43.0938,43.1532,43.0839,43.1433,58088.0
2025-06-02 15:25:00,43.62,43.62,43.59,43.61,31599.0,43.1433,43.1433,43.1136,43.1334,31599.0
2025-06-02 15:30:00,43.61,43.61,43.56,43.56,31786.0,43.1334,43.1334,43.0839,43.0839,31786.0
2025-06-02 15:35:00,43.56,43.57,43.54,43.57,59170.0,43.0839,43.0938,43.0642,43.0938,59170.0
2025-06-02 15:40:00,43.57,43.57,43.54,43.55,54097.0,43.0938,43.0938,43.0642,43.074,54097.0
2025-06-02 15:45:00,43.54,43.56,43.54,43.55,44515.0,43.0642,43.0839,43.0642,43.074,44515.0
2025-06-02 15:50:00,43.55,43.61,43.52,43.55,121480.0,43.074,43.1334,43.0444,43.074,121480.0
2025-06-02 15:55:00,43.55,43.64,43.54,43.63,436672.0,43.074,43.1631,43.0642,43.1532,436672.0
2025-06-03 09:30:00,43.58,43.72,43.5,43.71,165950.0,43.1037,43.2422,43.0246,43.2323,165950.0
2025-06-03 09:35:00,43.71,43.81,43.7,43.79,119580.0,43.2323,43.3312,43.2224,43.3114,119580.0
2025-06-03 09:40:00,43.79,43.85,43.75,43.83,126451.0,43.3114,43.3708,43.2719,43.351,126451.0
2025-06-03 09:45:00,43.84,43.86,43.65,43.67,86634.0,43.3609,43.3807,43.173,43.1927,86634.0
2025-06-03 09:50:00,43.66,43.74,43.66,43.72,71035.0,43.1828,43.262,43.1828,43.2422,71035.0
2025-06-03 09:55:00,43.73,43.74,43.53,43.54,64822.0,43.2521,43.262,43.0543,43.0642,64822.0
2025-06-03 10:00:00,43.54,43.69,43.54,43.66,75764.0,43.0642,43.2125,43.0642,43.1828,75764.0
2025-06-03 10:05:00,43.66,43.75,43.61,43.75,55048.0,43.1828,43.2719,43.1334,43.2719,55048.0
2025-06-03 10:10:00,43.75,43.85,43.74,43.85,86248.0,43.2719,43.3708,43.262,43.3708,86248.0
2025-06-03 10:15:00,43.86,43.92,43.84,43.91,40163.0,43.3807,43.44,43.3609,43.4301,40163.0
2025-06-03 10:20:00,43.92,44.0,43.91,44.0,23330.0,43.44,43.5191,43.4301,43.5191,23330.0
2025-06-03 10:25:00,44.0,44.08,43.96,44.08,77809.0,43.5191,43.5983,43.4796,43.5983,77809.0
2025-06-03 10:30:00,44.08,44.11,44.06,44.09,47507.0,43.5983,43.6279,43.5785,43.6081,47507.0
2025-06-03 10:35:00,44.08,44.11,44.05,44.06,48555.0,43.5983,43.6279,43.5686,43.5785,48555.0
2025-06-03 10:40:00,44.06,44.11,44.05,44.07,64244.0,43.5785,43.6279,43.5686,43.5884,64244.0
2025-06-03 10:45:00,44.07,44.1,44.01,44.09,77172.0,43.5884,43.618,43.529,43.6081,77172.0
2025-06-03 10:50:00,44.09,44.12,44.05,44.07,79907.0,43.6081,43.6378,43.5686,43.5884,79907.0
2025-06-03 10:55:00,44.07,44.11,44.02,44.11,67692.0,43.5884,43.6279,43.5389,43.6279,67692.0
2025-06-03 11:00:00,44.11,44.17,44.1,44.15,54490.0,43.6279,43.6873,43.618,43.6675,54490.0
2025-06-03 11:05:00,44.15,44.21,44.14,44.21,69729.0,43.6675,43.7268,43.6576,43.7268,69729.0
2025-06-03 11:10:00,44.21,44.26,44.19,44.23,47642.0,43.7268,43.7763,43.707,43.7466,47642.0
2025-06-03 11:15:00,44.23,44.25,44.18,44.19,52065.0,43.7466,43.7664,43.6972,43.707,52065.0
2025-06-03 11:20:00,44.19,44.23,44.18,44.21,59892.0,43.707,43.7466,43.6972,43.7268,59892.0
2025-06-03 11:25:00,44.22,44.26,44.22,44.24,64055.0,43.7367,43.7763,43.7367,43.7565,64055.0
2025-06-03 11:30:00,44.25,44.3,44.24,44.29,40973.0,43.7664,43.8158,43.7565,43.806,40973.0
2025-06-03 11:35:00,44.29,44.29,44.26,44.29,37699.0,43.806,43.806,43.7763,43.806,37699.0
2025-06-03 11:40:00,44.28,44.29,44.21,44.22,39488.0,43.7961,43.806,43.7268,43.7367,39488.0
2025-06-03 11:45:00,44.22,44.25,44.19,44.22,56504.0,43.7367,43.7664,43.707,43.7367,56504.0
2025-06-03 11:50:00,44.22,44.25,44.17,44.2,1395390.0,43.7367,43.7664,43.6873,43.7169,1395390.0
2025-06-03 11:55:00,44.19,44.31,44.17,44.31,57941.0,43.707,43.8257,43.6873,43.8257,57941.0
2025-06-03 12:00:00,44.3,44.34,44.26,44.33,72484.0,43.8158,43.8554,43.7763,43.8455,72484.0
2025-06-03 12:05:00,44.33,44.35,44.25,44.26,49570.0,43.8455,43.8653,43.7664,43.7763,49570.0
2025-06-03 12:10:00,44.26,44.31,44.23,44.3,29485.0,43.7763,43.8257,43.7466,43.8158,29485.0
2025-06-03 12:15:00,44.31,44.32,44.28,44.3,43300.0,43.8257,43.8356,43.7961,43.8158,43300.0
2025-06-03 12:20:00,44.3,44.36,44.27,44.36,52084.0,43.8158,43.8752,43.7862,43.8752,52084.0
2025-06-03 12:25:00,44.36,44.36,44.32,44.34,65270.0,43.8752,43.8752,43.8356,43.8554,65270.0
2025-06-03 12:30:00,44.34,44.41,44.32,44.41,62252.0,43.8554,43.9246,43.8356,43.9246,62252.0
2025-06-03 12:35:00,44.41,44.42,44.39,44.41,31855.0,43.9246,43.9345,43.9049,43.9246,31855.0
2025-06-03 12:40:00,44.41,44.42,44.36,44.38,57344.0,43.9246,43.9345,43.8752,43.895,57344.0
2025-06-03 12:45:00,44.38,44.4,44.36,44.39,67851.0,43.895,43.9148,43.8752,43.9049,67851.0
2025-06-03 12:50:00,44.39,44.43,44.38,44.4,52992.0,43.9049,43.9444,43.895,43.9148,52992.0
2025-06-03 12:55:00,44.4,44.43,44.39,44.41,41917.0,43.9148,43.9444,43.9049,43.9246,41917.0
2025-06-03 13:00:00,44.42,44.43,44.4,44.41,26684.0,43.9345,43.9444,43.9148,43.9246,26684.0
2025-06-03 13:05:00,44.42,44.45,44.41,44.41,52990.0,43.9345,43.9642,43.9246,43.9246,52990.0
2025-06-03 13:10:00,44.41,44.44,44.4,44.43,31176.0,43.9246,43.9543,43.9148,43.9444,31176.0
2025-06-03 13:15:00,44.44,44.46,44.42,44.45,27256.0,43.9543,43.9741,43.9345,43.9642,27256.0
2025-06-03 13:20:00,44.45,44.46,44.44,44.46,18842.0,43.9642,43.9741,43.9543,43.9741,18842.0
2025-06-03 13:25:00,44.46,44.48,44.44,44.45,32747.0,43.9741,43.9939,43.9543,43.9642,32747.0
2025-06-03 13:30:00,44.45,44.46,44.42,44.46,40390.0,43.9642,43.9741,43.9345,43.9741,40390.0
2025-06-03 13:35:00,44.45,44.46,44.41,44.44,64560.0,43.9642,43.9741,43.9246,43.9543,64560.0
2025-06-03 13:40:00,44.44,44.44,44.4,44.42,47426.0,43.9543,43.9543,43.9148,43.9345,47426.0
2025-06-03 13:45:00,44.43,44.43,44.4,44.41,36731.0,43.9444,43.9444,43.9148,43.9246,36731.0
2025-06-03 13:50:00,44.4,44.42,44.37,44.4,121629.0,43.9148,43.9345,43.8851,43.9148,121629.0
2025-06-03 13:55:00,44.41,44.41,44.36,44.36,78808.0,43.9246,43.9246,43.8752,43.8752,78808.0
2025-06-03 14:00:00,44.37,44.38,44.27,44.36,71672.0,43.8851,43.895,43.7862,43.8752,71672.0
2025-06-03 14:05:00,44.36,44.38,44.33,44.36,45958.0,43.8752,43.895,43.8455,43.8752,45958.0
2025-06-03 14:10:00,44.36,44.37,44.33,44.36,60955.0,43.8752,43.8851,43.8455,43.8752,60955.0
2025-06-03 14:15:00,44.36,44.37,44.34,44.34,42803.0,43.8752,43.8851,43.8554,43.8554,42803.0
2025-06-03 14:20:00,44.35,44.37,44.29,44.3,42018.0,43.8653,43.8851,43.806,43.8158,42018.0
2025-06-03 14:25:00,44.3,44.36,44.29,44.36,39722.0,43.8158,43.8752,43.806,43.8752,39722.0
2025-06-03 14:30:00,44.36,44.38,44.35,44.37,30876.0,43.8752,43.895,43.8653,43.8851,30876.0
2025-06-03 14:35:00,44.37,44.37,44.33,44.34,43062.0,43.8851,43.8851,43.8455,43.8554,43062.0
2025-06-03 14:40:00,44.34,44.36,44.33,44.36,46654.0,43.8554,43.8752,43.8455,43.8752,46654.0
2025-06-03 14:45:00,44.36,44.4,44.35,44.36,60379.0,43.8752,43.9148,43.8653,43.8752,60379.0
2025-06-03 14:50:00,44.37,44.38,44.31,44.33,88928.0,43.8851,43.895,43.8257,43.8455,88928.0
2025-06-03 14:55:00,44.34,44.34,44.3,44.32,68435.0,43.8554,43.8554,43.8158,43.8356,68435.0
2025-06-03 15:00:00,44.32,44.37,44.32,44.34,45833.0,43.8356,43.8851,43.8356,43.8554,45833.0
2025-06-03 15:05:00,44.34,44.34,44.31,44.32,68461.0,43.8554,43.8554,43.8257,43.8356,68461.0
2025-06-03 15:10:00,44.31,44.33,44.26,44.3,150859.0,43.8257,43.8455,43.7763,43.8158,150859.0
2025-06-03 15:15:00,44.31,44.33,44.29,44.32,68204.0,43.8257,43.8455,43.806,43.8356,68204.0
2025-06-03 15:20:00,44.32,44.32,44.26,44.27,36191.0,43.8356,43.8356,43.7763,43.7862,36191.0
2025-06-03 15:25:00,44.27,44.28,44.24,44.27,59238.0,43.7862,43.7961,43.7565,43.7862,59238.0
2025-06-03 15:30:00,44.27,44.3,44.25,44.27,66968.0,43.7862,43.8158,43.7664,43.7862,66968.0
2025-06-03 15:35:00,44.27,44.32,44.27,44.3,96064.0,43.7862,43.8356,43.7862,43.8158,96064.0
2025-06-03 15:40:00,44.3,44.31,44.26,44.29,83085.0,43.8158,43.8257,43.7763,43.806,83085.0
2025-06-03 15:45:00,44.29,44.3,44.26,44.27,151019.0,43.806,43.8158,43.7763,43.7862,151019.0
2025-06-03 15:50:00,44.27,44.36,44.26,44.33,245210.0,43.7862,43.8752,43.7763,43.8455,245210.0
2025-06-03 15:55:00,44.33,44.42,44.32,44.37,734102.0,43.8455,43.9345,43.8356,43.8851,734102.0
2025-06-04 09:30:00,44.48,44.6,44.36,44.59,338427.0,43.9939,44.1126,43.8752,44.1027,338427.0
2025-06-04 09:35:00,44.59,44.71,44.51,44.7,127191.0,44.1027,44.2214,44.0236,44.2115,127191.0
2025-06-04 09:40:00,44.69,44.73,44.61,44.67,59890.0,44.2016,44.2411,44.1225,44.1818,59890.0
2025-06-04 09:45:00,44.66,44.7,44.64,44.7,40150.0,44.1719,44.2115,44.1521,44.2115,40150.0
2025-06-04 09:50:00,44.7,44.72,44.59,44.59,79388.0,44.2115,44.2313,44.1027,44.1027,79388.0
2025-06-04 09:55:00,44.59,44.64,44.55,44.57,67289.0,44.1027,44.1521,44.0631,44.0829,67289.0
2025-06-04 10:00:00,44.56,44.58,44.49,44.51,179876.0,44.073,44.0928,44.0038,44.0236,179876.0
2025-06-04 10:05:00,44.51,44.53,44.35,44.4,157195.0,44.0236,44.0433,43.8653,43.9148,157195.0
2025-06-04 10:10:00,44.4,44.43,44.29,44.42,129425.0,43.9148,43.9444,43.806,43.9345,129425.0
2025-06-04 10:15:00,44.42,44.48,44.4,44.4,59093.0,43.9345,43.9939,43.9148,43.9148,59093.0
2025-06-04 10:20:00,44.41,44.44,44.33,44.44,57379.0,43.9246,43.9543,43.8455,43.9543,57379.0
2025-06-04 10:25:00,44.44,44.48,44.41,44.43,37324.0,43.9543,43.9939,43.9246,43.9444,37324.0
2025-06-04 10:30:00,44.44,44.48,44.39,44.41,54827.0,43.9543,43.9939,43.9049,43.9246,54827.0
2025-06-04 10:35:00,44.41,44.41,44.31,44.32,79630.0,43.9246,43.9246,43.8257,43.8356,79630.0
2025-06-04 10:40:00,44.32,44.32,44.19,44.2,65892.0,43.8356,43.8356,43.707,43.7169,65892.0
2025-06-04 10:45:00,44.2,44.3,44.19,44.26,37951.0,43.7169,43.8158,43.707,43.7763,37951.0
2025-06-04 10:50:00,44.25,44.28,44.18,44.27,76078.0,43.7664,43.7961,43.6972,43.7862,76078.0
2025-06-04 10:55:00,44.26,44.27,44.19,44.25,46287.0,43.7763,43.7862,43.707,43.7664,46287.0
2025-06-04 11:00:00,44.26,44.3,44.24,44.25,44630.0,43.7763,43.8158,43.7565,43.7664,44630.0
2025-06-04 11:05:00,44.25,44.28,44.2,44.2,50761.0,43.7664,43.7961,43.7169,43.7169,50761.0
2025-06-04 11:10:00,44.2,44.24,44.18,44.19,41171.0,43.7169,43.7565,43.6972,43.707,41171.0
2025-06-04 11:15:00,44.19,44.22,44.16,44.21,37503.0,43.707,43.7367,43.6774,43.7268,37503.0
2025-06-04 11:20:00,44.22,44.24,44.17,44.21,37487.0,43.7367,43.7565,43.6873,43.7268,37487.0
2025-06-04 11:25:00,44.2,44.21,44.14,44.18,23103.0,43.7169,43.7268,43.6576,43.6972,23103.0
2025-06-04 11:30:00,44.17,44.19,44.13,44.14,30662.0,43.6873,43.707,43.6477,43.6576,30662.0
2025-06-04 11:35:00,44.14,44.17,44.1,44.15,21770.0,43.6576,43.6873,43.618,43.6675,21770.0
2025-06-04 11:40:00,44.15,44.17,44.08,44.09,36042.0,43.6675,43.6873,43.5983,43.6081,36042.0
2025-06-04 11:45:00,44.09,44.15,44.09,44.13,25626.0,43.6081,43.6675,43.6081,43.6477,25626.0
2025-06-04 11:50:00,44.13,44.18,44.13,44.14,30122.0,43.6477,43.6972,43.6477,43.6576,30122.0
2025-06-04 11:55:00,44.14,44.15,44.07,44.08,44321.0,43.6576,43.6675,43.5884,43.5983,44321.0
2025-06-04 12:00:00,44.08,44.11,44.06,44.1,26328.0,43.5983,43.6279,43.5785,43.618,26328.0
2025-06-04 12:05:00,44.1,44.11,44.07,44.09,30639.0,43.618,43.6279,43.5884,43.6081,30639.0
2025-06-04 12:10:00,44.08,44.09,44.04,44.05,38153.0,43.5983,43.6081,43.5587,43.5686,38153.0
2025-06-04 12:15:00,44.05,44.09,44.02,44.08,92309.0,43.5686,43.6081,43.5389,43.5983,92309.0
2025-06-04 12:20:00,44.08,44.09,43.98,44.0,49126.0,43.5983,43.6081,43.4993,43.5191,49126.0
2025-06-04 12:25:00,44.0,44.02,43.95,43.98,35166.0,43.5191,43.5389,43.4697,43.4993,35166.0
2025-06-04 12:30:00,43.98,44.06,43.97,44.04,20429.0,43.4993,43.5785,43.4895,43.5587,20429.0
2025-06-04 12:35:00,44.04,44.06,44.02,44.02,23873.0,43.5587,43.5785,43.5389,43.5389,23873.0
2025-06-04 12:40:00,44.03,44.05,44.03,44.05,13832.0,43.5488,43.5686,43.5488,43.5686,13832.0
2025-06-04 12:45:00,44.05,44.06,44.04,44.05,13418.0,43.5686,43.5785,43.5587,43.5686,13418.0
2025-06-04 12:50:00,44.06,44.06,44.03,44.04,20480.0,43.5785,43.5785,43.5488,43.5587,20480.0
2025-06-04 12:55:00,44.04,44.05,44.02,44.04,27189.0,43.5587,43.5686,43.5389,43.5587,27189.0
2025-06-04 13:00:00,44.04,44.1,44.04,44.08,28188.0,43.5587,43.618,43.5587,43.5983,28188.0
2025-06-04 13:05:00,44.09,44.1,44.07,44.08,17779.0,43.6081,43.618,43.5884,43.5983,17779.0
2025-06-04 13:10:00,44.08,44.11,44.08,44.09,30500.0,43.5983,43.6279,43.5983,43.6081,30500.0
2025-06-04 13:15:00,44.09,44.12,44.09,44.11,59198.0,43.6081,43.6378,43.6081,43.6279,59198.0
2025-06-04 13:20:00,44.11,44.11,44.07,44.08,19918.0,43.6279,43.6279,43.5884,43.5983,19918.0
2025-06-04 13:25:00,44.08,44.1,44.07,44.09,14790.0,43.5983,43.618,43.5884,43.6081,14790.0
2025-06-04 13:30:00,44.09,44.11,44.07,44.08,28159.0,43.6081,43.6279,43.5884,43.5983,28159.0
2025-06-04 13:35:00,44.08,44.1,44.07,44.09,14486.0,43.5983,43.618,43.5884,43.6081,14486.0
2025-06-04 13:40:00,44.09,44.1,44.06,44.07,23966.0,43.6081,43.618,43.5785,43.5884,23966.0
2025-06-04 13:45:00,44.07,44.08,44.04,44.08,19811.0,43.5884,43.5983,43.5587,43.5983,19811.0
2025-06-04 13:50:00,44.08,44.08,44.04,44.05,20017.0,43.5983,43.5983,43.5587,43.5686,20017.0
2025-06-04 13:55:00,44.04,44.08,44.03,44.07,18411.0,43.5587,43.5983,43.5488,43.5884,18411.0
2025-06-04 14:00:00,44.07,44.09,44.05,44.05,31335.0,43.5884,43.6081,43.5686,43.5686,31335.0
2025-06-04 14:05:00,44.05,44.09,44.05,44.07,36047.0,43.5686,43.6081,43.5686,43.5884,36047.0
2025-06-04 14:10:00,44.08,44.08,44.05,44.05,37032.0,43.5983,43.5983,43.5686,43.5686,37032.0
2025-06-04 14:15:00,44.05,44.06,44.02,44.04,32295.0,43.5686,43.5785,43.5389,43.5587,32295.0
2025-06-04 14:20:00,44.04,44.06,44.03,44.04,26975.0,43.5587,43.5785,43.5488,43.5587,26975.0
2025-06-04 14:25:00,44.03,44.04,43.99,44.0,31447.0,43.5488,43.5587,43.5092,43.5191,31447.0
2025-06-04 14:30:00,44.0,44.0,43.94,43.96,38816.0,43.5191,43.5191,43.4598,43.4796,38816.0
2025-06-04 14:35:00,43.96,43.97,43.93,43.94,44393.0,43.4796,43.4895,43.4499,43.4598,44393.0
2025-06-04 14:40:00,43.95,43.97,43.93,43.97,25249.0,43.4697,43.4895,43.4499,43.4895,25249.0
2025-06-04 14:45:00,43.96,43.98,43.95,43.97,55323.0,43.4796,43.4993,43.4697,43.4895,55323.0
2025-06-04 14:50:00,43.97,43.97,43.92,43.92,30078.0,43.4895,43.4895,43.44,43.44,30078.0
2025-06-04 14:55:00,43.93,43.95,43.92,43.92,34572.0,43.4499,43.4697,43.44,43.44,34572.0
2025-06-04 15:00:00,43.93,43.95,43.91,43.95,25576.0,43.4499,43.4697,43.4301,43.4697,25576.0
2025-06-04 15:05:00,43.95,43.96,43.94,43.95,19203.0,43.4697,43.4796,43.4598,43.4697,19203.0
2025-06-04 15:10:00,43.95,43.96,43.91,43.91,72854.0,43.4697,43.4796,43.4301,43.4301,72854.0
2025-06-04 15:15:00,43.91,43.91,43.85,43.9,87996.0,43.4301,43.4301,43.3708,43.4202,87996.0
2025-06-04 15:20:00,43.9,43.94,43.88,43.93,164797.0,43.4202,43.4598,43.4004,43.4499,164797.0
2025-06-04 15:25:00,43.93,43.95,43.93,43.94,34606.0,43.4499,43.4697,43.4499,43.4598,34606.0
2025-06-04 15:30:00,43.95,44.02,43.94,44.02,148042.0,43.4697,43.5389,43.4598,43.5389,148042.0
2025-06-04 15:35:00,44.02,44.03,43.99,44.02,59556.0,43.5389,43.5488,43.5092,43.5389,59556.0
2025-06-04 15:40:00,44.02,44.02,43.97,43.98,69959.0,43.5389,43.5389,43.4895,43.4993,69959.0
2025-06-04 15:45:00,43.98,44.0,43.96,43.97,67556.0,43.4993,43.5191,43.4796,43.4895,67556.0
2025-06-04 15:50:00,43.96,44.01,43.94,43.96,108998.0,43.4796,43.529,43.4598,43.4796,108998.0
2025-06-04 15:55:00,43.96,43.96,43.87,43.87,398026.0,43.4796,43.4796,43.3905,43.3905,398026.0
2025-06-05 09:30:00,44.15,44.15,43.61,43.7,125938.0,43.6675,43.6675,43.1334,43.2224,125938.0
2025-06-05 09:35:00,43.72,43.72,43.57,43.61,51207.0,43.2422,43.2422,43.0938,43.1334,51207.0
2025-06-05 09:40:00,43.6,43.64,43.49,43.58,37993.0,43.1235,43.1631,43.0147,43.1037,37993.0
2025-06-05 09:45:00,43.59,43.68,43.52,43.67,52880.0,43.1136,43.2026,43.0444,43.1927,52880.0
2025-06-05 09:50:00,43.67,43.71,43.55,43.55,50827.0,43.1927,43.2323,43.074,43.074,50827.0
2025-06-05 09:55:00,43.56,43.57,43.49,43.52,90438.0,43.0839,43.0938,43.0147,43.0444,90438.0
2025-06-05 10:00:00,43.52,43.63,43.51,43.62,35401.0,43.0444,43.1532,43.0345,43.1433,35401.0
2025-06-05 10:05:00,43.62,43.71,43.58,43.59,46452.0,43.1433,43.2323,43.1037,43.1136,46452.0
2025-06-05 10:10:00,43.59,43.69,43.58,43.68,15214.0,43.1136,43.2125,43.1037,43.2026,15214.0
2025-06-05 10:15:00,43.68,43.74,43.65,43.68,25814.0,43.2026,43.262,43.173,43.2026,25814.0
2025-06-05 10:20:00,43.7,43.77,43.66,43.75,62400.0,43.2224,43.2916,43.1828,43.2719,62400.0
2025-06-05 10:25:00,43.75,43.77,43.68,43.72,24275.0,43.2719,43.2916,43.2026,43.2422,24275.0
2025-06-05 10:30:00,43.72,43.77,43.69,43.7,32701.0,43.2422,43.2916,43.2125,43.2224,32701.0
2025-06-05 10:35:00,43.69,43.78,43.6,43.75,98909.0,43.2125,43.3015,43.1235,43.2719,98909.0
2025-06-05 10:40:00,43.74,43.89,43.69,43.8,86776.0,43.262,43.4103,43.2125,43.3213,86776.0
2025-06-05 10:45:00,43.8,43.89,43.79,43.8,102536.0,43.3213,43.4103,43.3114,43.3213,102536.0
2025-06-05 10:50:00,43.82,43.82,43.71,43.76,35318.0,43.3411,43.3411,43.2323,43.2817,35318.0
2025-06-05 10:55:00,43.75,43.77,43.73,43.76,24543.0,43.2719,43.2916,43.2521,43.2817,24543.0
2025-06-05 11:00:00,43.76,43.82,43.74,43.82,56130.0,43.2817,43.3411,43.262,43.3411,56130.0
2025-06-05 11:05:00,43.81,43.82,43.77,43.8,36827.0,43.3312,43.3411,43.2916,43.3213,36827.0
2025-06-05 11:10:00,43.8,43.83,43.78,43.8,15943.0,43.3213,43.351,43.3015,43.3213,15943.0
2025-06-05 11:15:00,43.79,43.88,43.78,43.86,34717.0,43.3114,43.4004,43.3015,43.3807,34717.0
2025-06-05 11:20:00,43.86,43.86,43.82,43.84,33389.0,43.3807,43.3807,43.3411,43.3609,33389.0
2025-06-05 11:25:00,43.84,43.86,43.81,43.86,27651.0,43.3609,43.3807,43.3312,43.3807,27651.0
2025-06-05 11:30:00,43.86,43.89,43.85,43.86,22103.0,43.3807,43.4103,43.3708,43.3807,22103.0
2025-06-05 11:35:00,43.87,43.89,43.85,43.88,32965.0,43.3905,43.4103,43.3708,43.4004,32965.0
2025-06-05 11:40:00,43.89,43.9,43.86,43.87,35428.0,43.4103,43.4202,43.3807,43.3905,35428.0
2025-06-05 11:45:00,43.88,43.88,43.83,43.84,39138.0,43.4004,43.4004,43.351,43.3609,39138.0
2025-06-05 11:50:00,43.85,43.91,43.85,43.91,25788.0,43.3708,43.4301,43.3708,43.4301,25788.0
2025-06-05 11:55:00,43.91,43.95,43.89,43.93,36698.0,43.4301,43.4697,43.4103,43.4499,36698.0
2025-06-05 12:00:00,43.93,43.96,43.92,43.95,24319.0,43.4499,43.4796,43.44,43.4697,24319.0
2025-06-05 12:05:00,43.95,43.98,43.93,43.97,15713.0,43.4697,43.4993,43.4499,43.4895,15713.0
2025-06-05 12:10:00,43.97,43.99,43.96,43.97,19276.0,43.4895,43.5092,43.4796,43.4895,19276.0
2025-06-05 12:15:00,43.96,43.99,43.91,43.96,41660.0,43.4796,43.5092,43.4301,43.4796,41660.0
2025-06-05 12:20:00,43.96,43.98,43.94,43.98,20238.0,43.4796,43.4993,43.4598,43.4993,20238.0
2025-06-05 12:25:00,43.98,43.98,43.93,43.96,38321.0,43.4993,43.4993,43.4499,43.4796,38321.0
2025-06-05 12:30:00,43.96,43.97,43.92,43.94,18776.0,43.4796,43.4895,43.44,43.4598,18776.0
2025-06-05 12:35:00,43.94,43.95,43.91,43.93,22652.0,43.4598,43.4697,43.4301,43.4499,22652.0
2025-06-05 12:40:00,43.92,43.93,43.88,43.89,40293.0,43.44,43.4499,43.4004,43.4103,40293.0
2025-06-05 12:45:00,43.89,43.89,43.75,43.78,45994.0,43.4103,43.4103,43.2719,43.3015,45994.0
2025-06-05 12:50:00,43.77,43.81,43.71,43.77,38200.0,43.2916,43.3312,43.2323,43.2916,38200.0
2025-06-05 12:55:00,43.77,43.81,43.76,43.77,33952.0,43.2916,43.3312,43.2817,43.2916,33952.0
2025-06-05 13:00:00,43.77,43.81,43.76,43.79,49433.0,43.2916,43.3312,43.2817,43.3114,49433.0
2025-06-05 13:05:00,43.79,43.87,43.77,43.86,22849.0,43.3114,43.3905,43.2916,43.3807,22849.0
2025-06-05 13:10:00,43.87,43.89,43.86,43.87,16726.0,43.3905,43.4103,43.3807,43.3905,16726.0
2025-06-05 13:15:00,43.88,43.89,43.85,43.86,15836.0,43.4004,43.4103,43.3708,43.3807,15836.0
2025-06-05 13:20:00,43.86,43.89,43.85,43.88,10923.0,43.3807,43.4103,43.3708,43.4004,10923.0
2025-06-05 13:25:00,43.88,43.89,43.85,43.86,16372.0,43.4004,43.4103,43.3708,43.3807,16372.0
2025-06-05 13:30:00,43.87,43.91,43.86,43.9,23678.0,43.3905,43.4301,43.3807,43.4202,23678.0
2025-06-05 13:35:00,43.9,43.93,43.89,43.92,22050.0,43.4202,43.4499,43.4103,43.44,22050.0
2025-06-05 13:40:00,43.92,43.93,43.89,43.9,13289.0,43.44,43.4499,43.4103,43.4202,13289.0
2025-06-05 13:45:00,43.9,43.91,43.87,43.9,23819.0,43.4202,43.4301,43.3905,43.4202,23819.0
2025-06-05 13:50:00,43.9,43.92,43.88,43.9,18168.0,43.4202,43.44,43.4004,43.4202,18168.0
2025-06-05 13:55:00,43.9,43.92,43.87,43.88,46196.0,43.4202,43.44,43.3905,43.4004,46196.0
2025-06-05 14:00:00,43.87,43.88,43.79,43.8,21868.0,43.3905,43.4004,43.3114,43.3213,21868.0
2025-06-05 14:05:00,43.8,43.8,43.75,43.77,31036.0,43.3213,43.3213,43.2719,43.2916,31036.0
2025-06-05 14:10:00,43.77,43.8,43.74,43.79,22359.0,43.2916,43.3213,43.262,43.3114,22359.0
2025-06-05 14:15:00,43.78,43.78,43.68,43.77,51397.0,43.3015,43.3015,43.2026,43.2916,51397.0
2025-06-05 14:20:00,43.77,43.83,43.76,43.83,25386.0,43.2916,43.351,43.2817,43.351,25386.0
2025-06-05 14:25:00,43.83,43.84,43.78,43.8,34917.0,43.351,43.3609,43.3015,43.3213,34917.0
2025-06-05 14:30:00,43.8,43.85,43.79,43.84,24705.0,43.3213,43.3708,43.3114,43.3609,24705.0
2025-06-05 14:35:00,43.84,43.87,43.79,43.84,72655.0,43.3609,43.3905,43.3114,43.3609,72655.0
2025-06-05 14:40:00,43.85,43.86,43.81,43.85,33021.0,43.3708,43.3807,43.3312,43.3708,33021.0
2025-06-05 14:45:00,43.85,43.88,43.85,43.86,17704.0,43.3708,43.4004,43.3708,43.3807,17704.0
2025-06-05 14:50:00,43.86,43.88,43.83,43.83,26971.0,43.3807,43.4004,43.351,43.351,26971.0
2025-06-05 14:55:00,43.83,43.85,43.81,43.83,27976.0,43.351,43.3708,43.3312,43.351,27976.0
2025-06-05 15:00:00,43.83,43.86,43.82,43.84,26953.0,43.351,43.3807,43.3411,43.3609,26953.0
2025-06-05 15:05:00,43.84,43.88,43.83,43.86,25980.0,43.3609,43.4004,43.351,43.3807,25980.0
2025-06-05 15:10:00,43.86,43.86,43.75,43.77,45919.0,43.3807,43.3807,43.2719,43.2916,45919.0
2025-06-05 15:15:00,43.77,43.8,43.53,43.58,66691.0,43.2916,43.3213,43.0543,43.1037,66691.0
2025-06-05 15:20:00,43.57,43.59,43.49,43.52,80995.0,43.0938,43.1136,43.0147,43.0444,80995.0
2025-06-05 15:25:00,43.52,43.66,43.51,43.62,56162.0,43.0444,43.1828,43.0345,43.1433,56162.0
2025-06-05 15:30:00,43.62,43.68,43.61,43.68,52016.0,43.1433,43.2026,43.1334,43.2026,52016.0
2025-06-05 15:35:00,43.68,43.79,43.67,43.76,64601.0,43.2026,43.3114,43.1927,43.2817,64601.0
2025-06-05 15:40:00,43.77,43.78,43.69,43.72,52720.0,43.2916,43.3015,43.2125,43.2422,52720.0
2025-06-05 15:45:00,43.72,43.78,43.71,43.76,52900.0,43.2422,43.3015,43.2323,43.2817,52900.0
2025-06-05 15:50:00,43.75,43.75,43.65,43.66,118429.0,43.2719,43.2719,43.173,43.1828,118429.0
2025-06-05 15:55:00,43.65,43.72,43.61,43.69,357074.0,43.173,43.2422,43.1334,43.2125,357074.0
2025-06-06 09:30:00,44.41,44.6,44.26,44.56,128047.0,43.9246,44.1126,43.7763,44.073,128047.0
2025-06-06 09:35:00,44.57,44.72,44.57,44.68,51247.0,44.0829,44.2313,44.0829,44.1917,51247.0
2025-06-06 09:40:00,44.68,44.74,44.66,44.72,45089.0,44.1917,44.251,44.1719,44.2313,45089.0
2025-06-06 09:45:00,44.73,44.76,44.61,44.62,72978.0,44.2411,44.2708,44.1225,44.1323,72978.0
2025-06-06 09:50:00,44.62,44.63,44.51,44.57,37834.0,44.1323,44.1422,44.0236,44.0829,37834.0
2025-06-06 09:55:00,44.56,44.6,44.49,44.6,161619.0,44.073,44.1126,44.0038,44.1126,161619.0
2025-06-06 10:00:00,44.59,44.66,44.52,44.53,90280.0,44.1027,44.1719,44.0334,44.0433,90280.0
2025-06-06 10:05:00,44.54,44.61,44.53,44.58,83331.0,44.0532,44.1225,44.0433,44.0928,83331.0
2025-06-06 10:10:00,44.58,44.58,44.44,44.45,149510.0,44.0928,44.0928,43.9543,43.9642,149510.0
2025-06-06 10:15:00,44.46,44.49,44.39,44.48,60495.0,43.9741,44.0038,43.9049,43.9939,60495.0
2025-06-06 10:20:00,44.48,44.62,44.48,44.61,118549.0,43.9939,44.1323,43.9939,44.1225,118549.0
2025-06-06 10:25:00,44.61,44.63,44.56,44.59,63376.0,44.1225,44.1422,44.073,44.1027,63376.0
2025-06-06 10:30:00,44.59,44.61,44.55,44.57,58289.0,44.1027,44.1225,44.0631,44.0829,58289.0
2025-06-06 10:35:00,44.56,44.6,44.54,44.57,30621.0,44.073,44.1126,44.0532,44.0829,30621.0
2025-06-06 10:40:00,44.56,44.57,44.51,44.53,39726.0,44.073,44.0829,44.0236,44.0433,39726.0
2025-06-06 10:45:00,44.52,44.64,44.5,44.63,83181.0,44.0334,44.1521,44.0137,44.1422,83181.0
2025-06-06 10:50:00,44.63,44.66,44.58,44.65,59750.0,44.1422,44.1719,44.0928,44.162,59750.0
2025-06-06 10:55:00,44.64,44.67,44.59,44.6,42277.0,44.1521,44.1818,44.1027,44.1126,42277.0
2025-06-06 11:00:00,44.59,44.66,44.59,44.63,36043.0,44.1027,44.1719,44.1027,44.1422,36043.0
2025-06-06 11:05:00,44.63,44.67,44.62,44.66,119423.0,44.1422,44.1818,44.1323,44.1719,119423.0
2025-06-06 11:10:00,44.66,44.67,44.62,44.63,27824.0,44.1719,44.1818,44.1323,44.1422,27824.0
2025-06-06 11:15:00,44.62,44.62,44.47,44.5,158674.0,44.1323,44.1323,43.984,44.0137,158674.0
2025-06-06 11:20:00,44.5,44.53,44.44,44.5,36332.0,44.0137,44.0433,43.9543,44.0137,36332.0
2025-06-06 11:25:00,44.51,44.53,44.46,44.53,32771.0,44.0236,44.0433,43.9741,44.0433,32771.0
2025-06-06 11:30:00,44.53,44.55,44.5,44.53,28835.0,44.0433,44.0631,44.0137,44.0433,28835.0
2025-06-06 11:35:00,44.53,44.53,44.46,44.48,23840.0,44.0433,44.0433,43.9741,43.9939,23840.0
2025-06-06 11:40:00,44.47,44.53,44.45,44.51,36225.0,43.984,44.0433,43.9642,44.0236,36225.0
2025-06-06 11:45:00,44.51,44.53,44.49,44.53,28813.0,44.0236,44.0433,44.0038,44.0433,28813.0
2025-06-06 11:50:00,44.53,44.54,44.48,44.49,28187.0,44.0433,44.0532,43.9939,44.0038,28187.0
2025-06-06 11:55:00,44.5,44.53,44.46,44.53,77758.0,44.0137,44.0433,43.9741,44.0433,77758.0
2025-06-06 12:00:00,44.53,44.57,44.52,44.55,19933.0,44.0433,44.0829,44.0334,44.0631,19933.0
2025-06-06 12:05:00,44.55,44.58,44.54,44.55,38909.0,44.0631,44.0928,44.0532,44.0631,38909.0
2025-06-06 12:10:00,44.55,44.58,44.55,44.55,52774.0,44.0631,44.0928,44.0631,44.0631,52774.0
2025-06-06 12:15:00,44.55,44.56,44.5,44.53,85111.0,44.0631,44.073,44.0137,44.0433,85111.0
2025-06-06 12:20:00,44.53,44.55,44.51,44.53,34908.0,44.0433,44.0631,44.0236,44.0433,34908.0
2025-06-06 12:25:00,44.53,44.55,44.51,44.53,71436.0,44.0433,44.0631,44.0236,44.0433,71436.0
2025-06-06 12:30:00,44.53,44.56,44.51,44.55,20570.0,44.0433,44.073,44.0236,44.0631,20570.0
2025-06-06 12:35:00,44.54,44.56,44.51,44.51,25990.0,44.0532,44.073,44.0236,44.0236,25990.0
2025-06-06 12:40:00,44.52,44.53,44.49,44.52,30435.0,44.0334,44.0433,44.0038,44.0334,30435.0
2025-06-06 12:45:00,44.52,44.52,44.49,44.5,28161.0,44.0334,44.0334,44.0038,44.0137,28161.0
2025-06-06 12:50:00,44.51,44.51,44.45,44.46,44161.0,44.0236,44.0236,43.9642,43.9741,44161.0
2025-06-06 12:55:00,44.46,44.49,44.43,44.48,91286.0,43.9741,44.0038,43.9444,43.9939,91286.0
2025-06-06 13:00:00,44.48,44.49,44.44,44.46,34442.0,43.9939,44.0038,43.9543,43.9741,34442.0
2025-06-06 13:05:00,44.47,44.47,44.43,44.46,21160.0,43.984,43.984,43.9444,43.9741,21160.0
2025-06-06 13:10:00,44.46,44.46,44.41,44.41,50507.0,43.9741,43.9741,43.9246,43.9246,50507.0
2025-06-06 13:15:00,44.41,44.46,44.39,44.46,74657.0,43.9246,43.9741,43.9049,43.9741,74657.0
2025-06-06 13:20:00,44.46,44.48,44.43,44.45,31208.0,43.9741,43.9939,43.9444,43.9642,31208.0
2025-06-06 13:25:00,44.45,44.45,44.41,44.44,21688.0,43.9642,43.9642,43.9246,43.9543,21688.0
2025-06-06 13:30:00,44.43,44.45,44.39,44.4,25209.0,43.9444,43.9642,43.9049,43.9148,25209.0
2025-06-06 13:35:00,44.4,44.46,44.39,44.43,92882.0,43.9148,43.9741,43.9049,43.9444,92882.0
2025-06-06 13:40:00,44.44,44.46,44.41,44.44,39341.0,43.9543,43.9741,43.9246,43.9543,39341.0
2025-06-06 13:45:00,44.44,44.49,44.44,44.48,18945.0,43.9543,44.0038,43.9543,43.9939,18945.0
2025-06-06 13:50:00,44.49,44.51,44.47,44.47,40156.0,44.0038,44.0236,43.984,43.984,40156.0
2025-06-06 13:55:00,44.47,44.48,44.44,44.46,36652.0,43.984,43.9939,43.9543,43.9741,36652.0
2025-06-06 14:00:00,44.46,44.57,44.45,44.54,105805.0,43.9741,44.0829,43.9642,44.0532,105805.0
2025-06-06 14:05:00,44.54,44.55,44.5,44.52,17472.0,44.0532,44.0631,44.0137,44.0334,17472.0
2025-06-06 14:10:00,44.52,44.54,44.51,44.52,20266.0,44.0334,44.0532,44.0236,44.0334,20266.0
2025-06-06 14:15:00,44.52,44.56,44.51,44.54,40976.0,44.0334,44.073,44.0236,44.0532,40976.0
2025-06-06 14:20:00,44.54,44.54,44.5,44.51,58879.0,44.0532,44.0532,44.0137,44.0236,58879.0
2025-06-06 14:25:00,44.51,44.52,44.5,44.51,30887.0,44.0236,44.0334,44.0137,44.0236,30887.0
2025-06-06 14:30:00,44.5,44.58,44.5,44.57,68962.0,44.0137,44.0928,44.0137,44.0829,68962.0
2025-06-06 14:35:00,44.57,44.58,44.54,44.55,33956.0,44.0829,44.0928,44.0532,44.0631,33956.0
2025-06-06 14:40:00,44.55,44.57,44.53,44.56,44751.0,44.0631,44.0829,44.0433,44.073,44751.0
2025-06-06 14:45:00,44.55,44.56,44.52,44.55,66479.0,44.0631,44.073,44.0334,44.0631,66479.0
2025-06-06 14:50:00,44.55,44.58,44.51,44.58,23358.0,44.0631,44.0928,44.0236,44.0928,23358.0
2025-06-06 14:55:00,44.58,44.61,44.57,44.59,90020.0,44.0928,44.1225,44.0829,44.1027,90020.0
2025-06-06 15:00:00,44.59,44.65,44.59,44.64,47954.0,44.1027,44.162,44.1027,44.1521,47954.0
2025-06-06 15:05:00,44.64,44.66,44.59,44.59,61125.0,44.1521,44.1719,44.1027,44.1027,61125.0
2025-06-06 15:10:00,44.59,44.68,44.59,44.67,108649.0,44.1027,44.1917,44.1027,44.1818,108649.0
2025-06-06 15:15:00,44.67,44.69,44.66,44.69,68407.0,44.1818,44.2016,44.1719,44.2016,68407.0
2025-06-06 15:20:00,44.69,44.69,44.63,44.66,81014.0,44.2016,44.2016,44.1422,44.1719,81014.0
2025-06-06 15:25:00,44.66,44.69,44.65,44.66,58574.0,44.1719,44.2016,44.162,44.1719,58574.0
2025-06-06 15:30:00,44.66,44.71,44.66,44.71,186015.0,44.1719,44.2214,44.1719,44.2214,186015.0
2025-06-06 15:35:00,44.71,44.73,44.7,44.72,89848.0,44.2214,44.2411,44.2115,44.2313,89848.0
2025-06-06 15:40:00,44.72,44.73,44.7,44.72,72681.0,44.2313,44.2411,44.2115,44.2313,72681.0
2025-06-06 15:45:00,44.72,44.75,44.7,44.71,160552.0,44.2313,44.2609,44.2115,44.2214,160552.0
2025-06-06 15:50:00,44.71,44.83,44.7,44.82,369816.0,44.2214,44.3401,44.2115,44.3302,369816.0
2025-06-06 15:55:00,44.82,44.83,44.73,44.73,547924.0,44.3302,44.3401,44.2411,44.2411,547924.0
2025-06-09 09:30:00,45.0,45.02,44.76,44.88,152058.0,44.5082,44.528,44.2708,44.3895,152058.0
2025-06-09 09:35:00,44.87,45.08,44.84,45.05,72899.0,44.3796,44.5873,44.3499,44.5577,72899.0
2025-06-09 09:40:00,45.05,45.16,45.05,45.13,49597.0,44.5577,44.6664,44.5577,44.6368,49597.0
2025-06-09 09:45:00,45.13,45.22,45.07,45.1,52187.0,44.6368,44.7258,44.5774,44.6071,52187.0
2025-06-09 09:50:00,45.11,45.18,45.04,45.18,57582.0,44.617,44.6862,44.5478,44.6862,57582.0
2025-06-09 09:55:00,45.19,45.24,45.11,45.23,38646.0,44.6961,44.7456,44.617,44.7357,38646.0
2025-06-09 10:00:00,45.23,45.25,45.14,45.19,57261.0,44.7357,44.7555,44.6467,44.6961,57261.0
2025-06-09 10:05:00,45.19,45.25,45.13,45.14,79440.0,44.6961,44.7555,44.6368,44.6467,79440.0
2025-06-09 10:10:00,45.15,45.16,45.05,45.07,42281.0,44.6566,44.6664,44.5577,44.5774,42281.0
2025-06-09 10:15:00,45.07,45.09,44.99,45.0,23436.0,44.5774,44.5972,44.4983,44.5082,23436.0
2025-06-09 10:20:00,45.0,45.1,44.99,45.05,24183.0,44.5082,44.6071,44.4983,44.5577,24183.0
2025-06-09 10:25:00,45.05,45.11,45.04,45.09,21092.0,44.5577,44.617,44.5478,44.5972,21092.0
2025-06-09 10:30:00,45.08,45.11,45.02,45.03,64759.0,44.5873,44.617,44.528,44.5379,64759.0
2025-06-09 10:35:00,45.02,45.07,45.01,45.05,26025.0,44.528,44.5774,44.5181,44.5577,26025.0
2025-06-09 10:40:00,45.06,45.06,44.97,45.0,29319.0,44.5675,44.5675,44.4785,44.5082,29319.0
2025-06-09 10:45:00,45.0,45.0,44.92,44.93,32119.0,44.5082,44.5082,44.4291,44.439,32119.0
2025-06-09 10:50:00,44.93,44.99,44.92,44.95,29927.0,44.439,44.4983,44.4291,44.4587,29927.0
2025-06-09 10:55:00,44.95,45.0,44.95,45.0,25677.0,44.4587,44.5082,44.4587,44.5082,25677.0
2025-06-09 11:00:00,45.0,45.02,44.95,44.97,29400.0,44.5082,44.528,44.4587,44.4785,29400.0
2025-06-09 11:05:00,44.96,44.97,44.89,44.94,23262.0,44.4686,44.4785,44.3994,44.4489,23262.0
2025-06-09 11:10:00,44.93,44.98,44.92,44.94,13523.0,44.439,44.4884,44.4291,44.4489,13523.0
2025-06-09 11:15:00,44.93,44.98,44.9,44.98,16959.0,44.439,44.4884,44.4093,44.4884,16959.0
2025-06-09 11:20:00,44.97,44.97,44.89,44.91,21534.0,44.4785,44.4785,44.3994,44.4192,21534.0
2025-06-09 11:25:00,44.91,44.92,44.84,44.84,34755.0,44.4192,44.4291,44.3499,44.3499,34755.0
2025-06-09 11:30:00,44.86,44.88,44.85,44.86,13167.0,44.3697,44.3895,44.3598,44.3697,13167.0
2025-06-09 11:35:00,44.86,44.89,44.85,44.88,24437.0,44.3697,44.3994,44.3598,44.3895,24437.0
2025-06-09 11:40:00,44.88,44.9,44.85,44.86,34300.0,44.3895,44.4093,44.3598,44.3697,34300.0
2025-06-09 11:45:00,44.87,44.9,44.86,44.9,19392.0,44.3796,44.4093,44.3697,44.4093,19392.0
2025-06-09 11:50:00,44.9,44.91,44.87,44.91,33262.0,44.4093,44.4192,44.3796,44.4192,33262.0
2025-06-09 11:55:00,44.91,44.92,44.89,44.91,20545.0,44.4192,44.4291,44.3994,44.4192,20545.0
2025-06-09 12:00:00,44.91,44.95,44.88,44.93,33327.0,44.4192,44.4587,44.3895,44.439,33327.0
2025-06-09 12:05:00,44.93,44.93,44.89,44.93,23745.0,44.439,44.439,44.3994,44.439,23745.0
2025-06-09 12:10:00,44.92,44.95,44.91,44.95,21930.0,44.4291,44.4587,44.4192,44.4587,21930.0
2025-06-09 12:15:00,44.95,44.95,44.93,44.94,32778.0,44.4587,44.4587,44.439,44.4489,32778.0
2025-06-09 12:20:00,44.94,44.94,44.9,44.91,39382.0,44.4489,44.4489,44.4093,44.4192,39382.0
2025-06-09 12:25:00,44.91,44.92,44.89,44.91,42696.0,44.4192,44.4291,44.3994,44.4192,42696.0
2025-06-09 12:30:00,44.91,44.92,44.9,44.91,22517.0,44.4192,44.4291,44.4093,44.4192,22517.0
2025-06-09 12:35:00,44.91,44.92,44.88,44.9,24976.0,44.4192,44.4291,44.3895,44.4093,24976.0
2025-06-09 12:40:00,44.9,44.91,44.86,44.89,26221.0,44.4093,44.4192,44.3697,44.3994,26221.0
2025-06-09 12:45:00,44.89,44.92,44.88,44.91,14364.0,44.3994,44.4291,44.3895,44.4192,14364.0
2025-06-09 12:50:00,44.92,44.96,44.9,44.93,28649.0,44.4291,44.4686,44.4093,44.439,28649.0
2025-06-09 12:55:00,44.92,44.92,44.88,44.89,18032.0,44.4291,44.4291,44.3895,44.3994,18032.0
2025-06-09 13:00:00,44.89,44.91,44.88,44.91,16654.0,44.3994,44.4192,44.3895,44.4192,16654.0
2025-06-09 13:05:00,44.91,44.93,44.89,44.89,16788.0,44.4192,44.439,44.3994,44.3994,16788.0
2025-06-09 13:10:00,44.9,44.97,44.89,44.96,26191.0,44.4093,44.4785,44.3994,44.4686,26191.0
2025-06-09 13:15:00,44.96,44.97,44.94,44.95,10338.0,44.4686,44.4785,44.4489,44.4587,10338.0
2025-06-09 13:20:00,44.95,44.97,44.93,44.97,11711.0,44.4587,44.4785,44.439,44.4785,11711.0
2025-06-09 13:25:00,44.97,45.01,44.96,45.01,22639.0,44.4785,44.5181,44.4686,44.5181,22639.0
2025-06-09 13:30:00,45.01,45.03,44.99,45.02,14029.0,44.5181,44.5379,44.4983,44.528,14029.0
2025-06-09 13:35:00,45.02,45.02,45.0,45.01,14708.0,44.528,44.528,44.5082,44.5181,14708.0
2025-06-09 13:40:00,45.01,45.04,44.99,45.04,33845.0,44.5181,44.5478,44.4983,44.5478,33845.0
2025-06-09 13:45:00,45.03,45.05,45.02,45.05,8629.0,44.5379,44.5577,44.528,44.5577,8629.0
2025-06-09 13:50:00,45.05,45.09,45.04,45.09,16454.0,44.5577,44.5972,44.5478,44.5972,16454.0
2025-06-09 13:55:00,45.08,45.09,45.07,45.08,17423.0,44.5873,44.5972,44.5774,44.5873,17423.0
2025-06-09 14:00:00,45.09,45.11,45.07,45.11,20194.0,44.5972,44.617,44.5774,44.617,20194.0
2025-06-09 14:05:00,45.11,45.11,45.06,45.09,24708.0,44.617,44.617,44.5675,44.5972,24708.0
2025-06-09 14:10:00,45.09,45.12,45.08,45.12,50979.0,44.5972,44.6269,44.5873,44.6269,50979.0
2025-06-09 14:15:00,45.12,45.14,45.11,45.13,31641.0,44.6269,44.6467,44.617,44.6368,31641.0
2025-06-09 14:20:00,45.12,45.13,45.08,45.09,30311.0,44.6269,44.6368,44.5873,44.5972,30311.0
2025-06-09 14:25:00,45.09,45.12,45.08,45.12,24112.0,44.5972,44.6269,44.5873,44.6269,24112.0
2025-06-09 14:30:00,45.12,45.14,45.11,45.12,20429.0,44.6269,44.6467,44.617,44.6269,20429.0
2025-06-09 14:35:00,45.12,45.12,45.08,45.09,23050.0,44.6269,44.6269,44.5873,44.5972,23050.0
2025-06-09 14:40:00,45.09,45.11,45.08,45.09,55612.0,44.5972,44.617,44.5873,44.5972,55612.0
2025-06-09 14:45:00,45.1,45.11,45.08,45.08,26575.0,44.6071,44.617,44.5873,44.5873,26575.0
2025-06-09 14:50:00,45.09,45.09,45.06,45.08,18174.0,44.5972,44.5972,44.5675,44.5873,18174.0
2025-06-09 14:55:00,45.08,45.12,45.07,45.09,27862.0,44.5873,44.6269,44.5774,44.5972,27862.0
2025-06-09 15:00:00,45.1,45.12,45.07,45.09,34807.0,44.6071,44.6269,44.5774,44.5972,34807.0
2025-06-09 15:05:00,45.09,45.1,45.03,45.08,47422.0,44.5972,44.6071,44.5379,44.5873,47422.0
2025-06-09 15:10:00,45.08,45.09,45.06,45.06,36858.0,44.5873,44.5972,44.5675,44.5675,36858.0
2025-06-09 15:15:00,45.06,45.06,45.01,45.02,38201.0,44.5675,44.5675,44.5181,44.528,38201.0
2025-06-09 15:20:00,45.02,45.02,44.97,44.98,27017.0,44.528,44.528,44.4785,44.4884,27017.0
2025-06-09 15:25:00,44.98,44.98,44.94,44.95,37973.0,44.4884,44.4884,44.4489,44.4587,37973.0
2025-06-09 15:30:00,44.95,44.95,44.87,44.89,73671.0,44.4587,44.4587,44.3796,44.3994,73671.0
2025-06-09 15:35:00,44.89,44.93,44.88,44.91,54810.0,44.3994,44.439,44.3895,44.4192,54810.0
2025-06-09 15:40:00,44.91,44.92,44.89,44.91,81045.0,44.4192,44.4291,44.3994,44.4192,81045.0
2025-06-09 15:45:00,44.91,44.94,44.9,44.94,65600.0,44.4192,44.4489,44.4093,44.4489,65600.0
2025-06-09 15:50:00,44.94,44.98,44.91,44.91,110996.0,44.4489,44.4884,44.4192,44.4192,110996.0
2025-06-09 15:55:00,44.92,44.95,44.84,44.86,426167.0,44.4291,44.4587,44.3499,44.3697,426167.0
2025-06-10 09:30:00,44.99,45.02,44.91,44.98,111242.0,44.4983,44.528,44.4192,44.4884,111242.0
2025-06-10 09:35:00,44.98,44.98,44.82,44.84,49014.0,44.4884,44.4884,44.3302,44.3499,49014.0
2025-06-10 09:40:00,44.84,44.97,44.84,44.97,32760.0,44.3499,44.4785,44.3499,44.4785,32760.0
2025-06-10 09:45:00,44.97,44.97,44.86,44.91,44148.0,44.4785,44.4785,44.3697,44.4192,44148.0
2025-06-10 09:50:00,44.91,45.02,44.91,45.0,52232.0,44.4192,44.528,44.4192,44.5082,52232.0
2025-06-10 09:55:00,45.01,45.17,45.01,45.1,129244.0,44.5181,44.6763,44.5181,44.6071,129244.0
2025-06-10 10:00:00,45.1,45.21,45.1,45.19,38896.0,44.6071,44.7159,44.6071,44.6961,38896.0
2025-06-10 10:05:00,45.18,45.2,45.13,45.16,21468.0,44.6862,44.706,44.6368,44.6664,21468.0
2025-06-10 10:10:00,45.16,45.19,45.11,45.14,32654.0,44.6664,44.6961,44.617,44.6467,32654.0
2025-06-10 10:15:00,45.15,45.21,45.14,45.16,32473.0,44.6566,44.7159,44.6467,44.6664,32473.0
2025-06-10 10:20:00,45.16,45.21,45.07,45.2,60477.0,44.6664,44.7159,44.5774,44.706,60477.0
2025-06-10 10:25:00,45.2,45.2,45.12,45.16,20156.0,44.706,44.706,44.6269,44.6664,20156.0
2025-06-10 10:30:00,45.16,45.18,45.12,45.14,21969.0,44.6664,44.6862,44.6269,44.6467,21969.0
2025-06-10 10:35:00,45.14,45.16,45.11,45.13,19802.0,44.6467,44.6664,44.617,44.6368,19802.0
2025-06-10 10:40:00,45.12,45.2,45.11,45.17,16827.0,44.6269,44.706,44.617,44.6763,16827.0
2025-06-10 10:45:00,45.16,45.21,45.16,45.21,11671.0,44.6664,44.7159,44.6664,44.7159,11671.0
2025-06-10 10:50:00,45.21,45.23,45.17,45.21,55830.0,44.7159,44.7357,44.6763,44.7159,55830.0
2025-06-10 10:55:00,45.21,45.22,45.17,45.21,23438.0,44.7159,44.7258,44.6763,44.7159,23438.0
2025-06-10 11:00:00,45.2,45.27,45.19,45.23,50815.0,44.706,44.7752,44.6961,44.7357,50815.0
2025-06-10 11:05:00,45.23,45.28,45.23,45.26,21191.0,44.7357,44.7851,44.7357,44.7654,21191.0
2025-06-10 11:10:00,45.26,45.36,45.24,45.32,24752.0,44.7654,44.8643,44.7456,44.8247,24752.0
2025-06-10 11:15:00,45.31,45.41,45.3,45.38,20398.0,44.8148,44.9137,44.8049,44.884,20398.0
2025-06-10 11:20:00,45.37,45.4,45.36,45.39,24806.0,44.8742,44.9038,44.8643,44.8939,24806.0
2025-06-10 11:25:00,45.38,45.4,45.37,45.39,28192.0,44.884,44.9038,44.8742,44.8939,28192.0
2025-06-10 11:30:00,45.39,45.39,45.27,45.37,66991.0,44.8939,44.8939,44.7752,44.8742,66991.0
2025-06-10 11:35:00,45.37,45.39,45.32,45.32,29175.0,44.8742,44.8939,44.8247,44.8247,29175.0
2025-06-10 11:40:00,45.33,45.33,45.27,45.29,19932.0,44.8346,44.8346,44.7752,44.795,19932.0
2025-06-10 11:45:00,45.29,45.32,45.26,45.27,17445.0,44.795,44.8247,44.7654,44.7752,17445.0
2025-06-10 11:50:00,45.26,45.27,45.23,45.25,23677.0,44.7654,44.7752,44.7357,44.7555,23677.0
2025-06-10 11:55:00,45.24,45.27,45.22,45.27,24496.0,44.7456,44.7752,44.7258,44.7752,24496.0
2025-06-10 12:00:00,45.27,45.33,45.27,45.28,35618.0,44.7752,44.8346,44.7752,44.7851,35618.0
2025-06-10 12:05:00,45.29,45.3,45.26,45.27,13391.0,44.795,44.8049,44.7654,44.7752,13391.0
2025-06-10 12:10:00,45.27,45.28,45.23,45.25,24717.0,44.7752,44.7851,44.7357,44.7555,24717.0
2025-06-10 12:15:00,45.24,45.26,45.23,45.25,15511.0,44.7456,44.7654,44.7357,44.7555,15511.0
2025-06-10 12:20:00,45.25,45.29,45.24,45.28,19248.0,44.7555,44.795,44.7456,44.7851,19248.0
2025-06-10 12:25:00,45.27,45.27,45.23,45.25,23947.0,44.7752,44.7752,44.7357,44.7555,23947.0
2025-06-10 12:30:00,45.25,45.29,45.25,45.28,16344.0,44.7555,44.795,44.7555,44.7851,16344.0
2025-06-10 12:35:00,45.28,45.3,45.27,45.28,23329.0,44.7851,44.8049,44.7752,44.7851,23329.0
2025-06-10 12:40:00,45.28,45.29,45.25,45.29,13140.0,44.7851,44.795,44.7555,44.795,13140.0
2025-06-10 12:45:00,45.29,45.3,45.28,45.3,19684.0,44.795,44.8049,44.7851,44.8049,19684.0
2025-06-10 12:50:00,45.3,45.32,45.29,45.31,15696.0,44.8049,44.8247,44.795,44.8148,15696.0
2025-06-10 12:55:00,45.31,45.32,45.29,45.3,19480.0,44.8148,44.8247,44.795,44.8049,19480.0
2025-06-10 13:00:00,45.29,45.3,45.23,45.25,18531.0,44.795,44.8049,44.7357,44.7555,18531.0
2025-06-10 13:05:00,45.24,45.25,45.21,45.23,20458.0,44.7456,44.7555,44.7159,44.7357,20458.0
2025-06-10 13:10:00,45.23,45.28,45.23,45.26,29494.0,44.7357,44.7851,44.7357,44.7654,29494.0
2025-06-10 13:15:00,45.26,45.28,45.24,45.27,20931.0,44.7654,44.7851,44.7456,44.7752,20931.0
2025-06-10 13:20:00,45.26,45.27,45.24,45.25,14476.0,44.7654,44.7752,44.7456,44.7555,14476.0
2025-06-10 13:25:00,45.25,45.26,45.23,45.26,22058.0,44.7555,44.7654,44.7357,44.7654,22058.0
2025-06-10 13:30:00,45.25,45.29,45.25,45.26,18530.0,44.7555,44.795,44.7555,44.7654,18530.0
2025-06-10 13:35:00,45.26,45.26,45.24,45.26,23188.0,44.7654,44.7654,44.7456,44.7654,23188.0
2025-06-10 13:40:00,45.25,45.26,45.2,45.21,18598.0,44.7555,44.7654,44.706,44.7159,18598.0
2025-06-10 13:45:00,45.21,45.21,45.18,45.18,16096.0,44.7159,44.7159,44.6862,44.6862,16096.0
2025-06-10 13:50:00,45.19,45.21,45.18,45.2,17298.0,44.6961,44.7159,44.6862,44.706,17298.0
2025-06-10 13:55:00,45.19,45.19,45.16,45.16,43606.0,44.6961,44.6961,44.6664,44.6664,43606.0
2025-06-10 14:00:00,45.16,45.16,45.08,45.11,59875.0,44.6664,44.6664,44.5873,44.617,59875.0
2025-06-10 14:05:00,45.11,45.11,45.05,45.06,35208.0,44.617,44.617,44.5577,44.5675,35208.0
2025-06-10 14:10:00,45.06,45.06,45.01,45.02,20138.0,44.5675,44.5675,44.5181,44.528,20138.0
2025-06-10 14:15:00,45.02,45.03,44.99,45.03,26305.0,44.528,44.5379,44.4983,44.5379,26305.0
2025-06-10 14:20:00,45.03,45.05,45.02,45.05,18396.0,44.5379,44.5577,44.528,44.5577,18396.0
2025-06-10 14:25:00,45.04,45.05,44.98,44.99,41298.0,44.5478,44.5577,44.4884,44.4983,41298.0
2025-06-10 14:30:00,44.98,45.02,44.98,45.01,16984.0,44.4884,44.528,44.4884,44.5181,16984.0
2025-06-10 14:35:00,45.01,45.05,45.01,45.04,14800.0,44.5181,44.5577,44.5181,44.5478,14800.0
2025-06-10 14:40:00,45.04,45.06,45.03,45.04,23723.0,44.5478,44.5675,44.5379,44.5478,23723.0
2025-06-10 14:45:00,45.05,45.08,45.04,45.08,14149.0,44.5577,44.5873,44.5478,44.5873,14149.0
2025-06-10 14:50:00,45.07,45.09,45.05,45.09,22382.0,44.5774,44.5972,44.5577,44.5972,22382.0
2025-06-10 14:55:00,45.09,45.16,45.07,45.13,47180.0,44.5972,44.6664,44.5774,44.6368,47180.0
2025-06-10 15:00:00,45.13,45.18,45.12,45.16,18755.0,44.6368,44.6862,44.6269,44.6664,18755.0
2025-06-10 15:05:00,45.16,45.2,45.12,45.15,23457.0,44.6664,44.706,44.6269,44.6566,23457.0
2025-06-10 15:10:00,45.15,45.15,45.11,45.12,14838.0,44.6566,44.6566,44.617,44.6269,14838.0
2025-06-10 15:15:00,45.12,45.15,45.1,45.14,29879.0,44.6269,44.6566,44.6071,44.6467,29879.0
2025-06-10 15:20:00,45.13,45.15,45.11,45.14,44737.0,44.6368,44.6566,44.617,44.6467,44737.0
2025-06-10 15:25:00,45.14,45.15,45.11,45.11,17333.0,44.6467,44.6566,44.617,44.617,17333.0
2025-06-10 15:30:00,45.12,45.13,45.06,45.1,54841.0,44.6269,44.6368,44.5675,44.6071,54841.0
2025-06-10 15:35:00,45.11,45.14,45.09,45.12,58381.0,44.617,44.6467,44.5972,44.6269,58381.0
2025-06-10 15:40:00,45.11,45.17,45.11,45.15,45347.0,44.617,44.6763,44.617,44.6566,45347.0
2025-06-10 15:45:00,45.14,45.15,45.09,45.1,63081.0,44.6467,44.6566,44.5972,44.6071,63081.0
2025-06-10 15:50:00,45.1,45.18,45.09,45.18,116639.0,44.6071,44.6862,44.5972,44.6862,116639.0
2025-06-10 15:55:00,45.18,45.28,45.17,45.25,366905.0,44.6862,44.7851,44.6763,44.7555,366905.0
2025-06-11 09:30:00,45.08,45.11,44.54,44.56,531801.0,44.5873,44.617,44.0532,44.073,531801.0
2025-06-11 09:35:00,44.55,44.63,44.31,44.59,342068.0,44.0631,44.1422,43.8257,44.1027,342068.0
2025-06-11 09:40:00,44.58,44.82,44.57,44.82,293127.0,44.0928,44.3302,44.0829,44.3302,293127.0
2025-06-11 09:45:00,44.8,44.84,44.72,44.76,119609.0,44.3104,44.3499,44.2313,44.2708,119609.0
2025-06-11 09:50:00,44.76,44.98,44.73,44.88,68693.0,44.2708,44.4884,44.2411,44.3895,68693.0
2025-06-11 09:55:00,44.88,44.97,44.86,44.92,115658.0,44.3895,44.4785,44.3697,44.4291,115658.0
2025-06-11 10:00:00,44.92,44.94,44.75,44.79,98236.0,44.4291,44.4489,44.2609,44.3005,98236.0
2025-06-11 10:05:00,44.8,44.83,44.72,44.78,82505.0,44.3104,44.3401,44.2313,44.2906,82505.0
2025-06-11 10:10:00,44.78,44.81,44.65,44.73,106354.0,44.2906,44.3203,44.162,44.2411,106354.0
2025-06-11 10:15:00,44.73,44.79,44.7,44.76,80985.0,44.2411,44.3005,44.2115,44.2708,80985.0
2025-06-11 10:20:00,44.76,44.79,44.67,44.68,77406.0,44.2708,44.3005,44.1818,44.1917,77406.0
2025-06-11 10:25:00,44.68,44.73,44.67,44.7,187042.0,44.1917,44.2411,44.1818,44.2115,187042.0
2025-06-11 10:30:00,44.69,44.69,44.61,44.66,135845.0,44.2016,44.2016,44.1225,44.1719,135845.0
2025-06-11 10:35:00,44.66,44.7,44.63,44.64,56412.0,44.1719,44.2115,44.1422,44.1521,56412.0
2025-06-11 10:40:00,44.64,44.67,44.59,44.62,85020.0,44.1521,44.1818,44.1027,44.1323,85020.0
2025-06-11 10:45:00,44.63,44.65,44.58,44.64,84480.0,44.1422,44.162,44.0928,44.1521,84480.0
2025-06-11 10:50:00,44.64,44.7,44.59,44.61,195415.0,44.1521,44.2115,44.1027,44.1225,195415.0
2025-06-11 10:55:00,44.61,44.64,44.57,44.58,134875.0,44.1225,44.1521,44.0829,44.0928,134875.0
2025-06-11 11:00:00,44.58,44.68,44.57,44.64,67156.0,44.0928,44.1917,44.0829,44.1521,67156.0
2025-06-11 11:05:00,44.64,44.66,44.46,44.5,211518.0,44.1521,44.1719,43.9741,44.0137,211518.0
2025-06-11 11:10:00,44.49,44.57,44.48,44.55,125161.0,44.0038,44.0829,43.9939,44.0631,125161.0
2025-06-11 11:15:00,44.56,44.58,44.5,44.55,106114.0,44.073,44.0928,44.0137,44.0631,106114.0
2025-06-11 11:20:00,44.55,44.55,44.51,44.55,73279.0,44.0631,44.0631,44.0236,44.0631,73279.0
2025-06-11 11:25:00,44.55,44.61,44.54,44.59,76724.0,44.0631,44.1225,44.0532,44.1027,76724.0
2025-06-11 11:30:00,44.59,44.61,44.56,44.58,52946.0,44.1027,44.1225,44.073,44.0928,52946.0
2025-06-11 11:35:00,44.58,44.63,44.51,44.51,102676.0,44.0928,44.1422,44.0236,44.0236,102676.0
2025-06-11 11:40:00,44.52,44.54,44.48,44.52,222385.0,44.0334,44.0532,43.9939,44.0334,222385.0
2025-06-11 11:45:00,44.52,44.53,44.42,44.46,62151.0,44.0334,44.0433,43.9345,43.9741,62151.0
2025-06-11 11:50:00,44.46,44.46,44.42,44.45,121905.0,43.9741,43.9741,43.9345,43.9642,121905.0
2025-06-11 11:55:00,44.45,44.47,44.41,44.43,74742.0,43.9642,43.984,43.9246,43.9444,74742.0
2025-06-11 12:00:00,44.43,44.47,44.41,44.44,115056.0,43.9444,43.984,43.9246,43.9543,115056.0
2025-06-11 12:05:00,44.44,44.44,44.36,44.43,106629.0,43.9543,43.9543,43.8752,43.9444,106629.0
2025-06-11 12:10:00,44.43,44.46,44.39,44.43,108213.0,43.9444,43.9741,43.9049,43.9444,108213.0
2025-06-11 12:15:00,44.43,44.47,44.41,44.42,50654.0,43.9444,43.984,43.9246,43.9345,50654.0
2025-06-11 12:20:00,44.42,44.45,44.39,44.44,70526.0,43.9345,43.9642,43.9049,43.9543,70526.0
2025-06-11 12:25:00,44.44,44.45,44.42,44.43,30560.0,43.9543,43.9642,43.9345,43.9444,30560.0
2025-06-11 12:30:00,44.43,44.47,44.38,44.39,43628.0,43.9444,43.984,43.895,43.9049,43628.0
2025-06-11 12:35:00,44.38,44.45,44.35,44.39,193349.0,43.895,43.9642,43.8653,43.9049,193349.0
2025-06-11 12:40:00,44.38,44.43,44.37,44.41,31856.0,43.895,43.9444,43.8851,43.9246,31856.0
2025-06-11 12:45:00,44.41,44.47,44.41,44.42,53616.0,43.9246,43.984,43.9246,43.9345,53616.0
2025-06-11 12:50:00,44.41,44.43,44.39,44.41,35737.0,43.9246,43.9444,43.9049,43.9246,35737.0
2025-06-11 12:55:00,44.41,44.45,44.41,44.45,28601.0,43.9246,43.9642,43.9246,43.9642,28601.0
2025-06-11 13:00:00,44.45,44.54,44.43,44.53,30345.0,43.9642,44.0532,43.9444,44.0433,30345.0
2025-06-11 13:05:00,44.52,44.54,44.49,44.54,31976.0,44.0334,44.0532,44.0038,44.0532,31976.0
2025-06-11 13:10:00,44.54,44.56,44.53,44.54,29003.0,44.0532,44.073,44.0433,44.0532,29003.0
2025-06-11 13:15:00,44.54,44.59,44.51,44.58,37743.0,44.0532,44.1027,44.0236,44.0928,37743.0
2025-06-11 13:20:00,44.58,44.6,44.57,44.59,27076.0,44.0928,44.1126,44.0829,44.1027,27076.0
2025-06-11 13:25:00,44.59,44.65,44.59,44.64,30484.0,44.1027,44.162,44.1027,44.1521,30484.0
2025-06-11 13:30:00,44.63,44.65,44.57,44.6,57984.0,44.1422,44.162,44.0829,44.1126,57984.0
2025-06-11 13:35:00,44.6,44.64,44.56,44.64,44389.0,44.1126,44.1521,44.073,44.1521,44389.0
2025-06-11 13:40:00,44.64,44.65,44.59,44.62,71066.0,44.1521,44.162,44.1027,44.1323,71066.0
2025-06-11 13:45:00,44.62,44.62,44.56,44.57,36997.0,44.1323,44.1323,44.073,44.0829,36997.0
2025-06-11 13:50:00,44.56,44.57,44.53,44.55,34776.0,44.073,44.0829,44.0433,44.0631,34776.0
2025-06-11 13:55:00,44.55,44.58,44.5,44.52,43334.0,44.0631,44.0928,44.0137,44.0334,43334.0
2025-06-11 14:00:00,44.52,44.52,44.31,44.37,163064.0,44.0334,44.0334,43.8257,43.8851,163064.0
2025-06-11 14:05:00,44.37,44.42,44.33,44.38,65039.0,43.8851,43.9345,43.8455,43.895,65039.0
2025-06-11 14:10:00,44.38,44.38,44.32,44.33,92649.0,43.895,43.895,43.8356,43.8455,92649.0
2025-06-11 14:15:00,44.32,44.32,44.2,44.26,70332.0,43.8356,43.8356,43.7169,43.7763,70332.0
2025-06-11 14:20:00,44.27,44.33,44.23,44.3,42348.0,43.7862,43.8455,43.7466,43.8158,42348.0
2025-06-11 14:25:00,44.3,44.31,44.2,44.21,73080.0,43.8158,43.8257,43.7169,43.7268,73080.0
2025-06-11 14:30:00,44.2,44.26,44.15,44.24,66801.0,43.7169,43.7763,43.6675,43.7565,66801.0
2025-06-11 14:35:00,44.23,44.31,44.19,44.3,135175.0,43.7466,43.8257,43.707,43.8158,135175.0
2025-06-11 14:40:00,44.3,44.38,44.29,44.35,221829.0,43.8158,43.895,43.806,43.8653,221829.0
2025-06-11 14:45:00,44.36,44.4,44.32,44.39,98091.0,43.8752,43.9148,43.8356,43.9049,98091.0
2025-06-11 14:50:00,44.39,44.4,44.33,44.34,67916.0,43.9049,43.9148,43.8455,43.8554,67916.0
2025-06-11 14:55:00,44.34,44.35,44.25,44.27,84308.0,43.8554,43.8653,43.7664,43.7862,84308.0
2025-06-11 15:00:00,44.27,44.3,44.18,44.19,59333.0,43.7862,43.8158,43.6972,43.707,59333.0
2025-06-11 15:05:00,44.19,44.2,44.15,44.18,56873.0,43.707,43.7169,43.6675,43.6972,56873.0
2025-06-11 15:10:00,44.19,44.24,44.19,44.23,44099.0,43.707,43.7565,43.707,43.7466,44099.0
2025-06-11 15:15:00,44.22,44.23,44.12,44.13,68760.0,43.7367,43.7466,43.6378,43.6477,68760.0
2025-06-11 15:20:00,44.13,44.25,44.12,44.25,89306.0,43.6477,43.7664,43.6378,43.7664,89306.0
2025-06-11 15:25:00,44.26,44.27,44.18,44.24,156287.0,43.7763,43.7862,43.6972,43.7565,156287.0
2025-06-11 15:30:00,44.24,44.27,44.16,44.17,101225.0,43.7565,43.7862,43.6774,43.6873,101225.0
2025-06-11 15:35:00,44.16,44.24,44.16,44.23,94122.0,43.6774,43.7565,43.6774,43.7466,94122.0
2025-06-11 15:40:00,44.23,44.26,44.18,44.26,69451.0,43.7466,43.7763,43.6972,43.7763,69451.0
2025-06-11 15:45:00,44.26,44.29,44.2,44.21,122189.0,43.7763,43.806,43.7169,43.7268,122189.0
2025-06-11 15:50:00,44.21,44.25,44.18,44.23,250740.0,43.7268,43.7664,43.6972,43.7466,250740.0
2025-06-11 15:55:00,44.23,44.26,44.17,44.22,778585.0,43.7466,43.7763,43.6873,43.7367,778585.0
2025-06-12 09:30:00,44.01,44.1,43.71,43.78,224076.0,43.529,43.618,43.2323,43.3015,224076.0
2025-06-12 09:35:00,43.8,43.8,43.59,43.73,89051.0,43.3213,43.3213,43.1136,43.2521,89051.0
2025-06-12 09:40:00,43.74,43.85,43.67,43.76,111262.0,43.262,43.3708,43.1927,43.2817,111262.0
2025-06-12 09:45:00,43.76,43.83,43.67,43.83,319847.0,43.2817,43.351,43.1927,43.351,319847.0
2025-06-12 09:50:00,43.82,43.98,43.8,43.97,131864.0,43.3411,43.4993,43.3213,43.4895,131864.0
2025-06-12 09:55:00,43.96,44.07,43.91,44.06,74214.0,43.4796,43.5884,43.4301,43.5785,74214.0
2025-06-12 10:00:00,44.05,44.1,43.95,44.07,784076.0,43.5686,43.618,43.4697,43.5884,784076.0
2025-06-12 10:05:00,44.06,44.07,43.96,43.98,95182.0,43.5785,43.5884,43.4796,43.4993,95182.0
2025-06-12 10:10:00,43.98,44.03,43.93,44.02,45470.0,43.4993,43.5488,43.4499,43.5389,45470.0
2025-06-12 10:15:00,44.02,44.07,43.98,44.07,265686.0,43.5389,43.5884,43.4993,43.5884,265686.0
2025-06-12 10:20:00,44.06,44.08,44.03,44.04,59036.0,43.5785,43.5983,43.5488,43.5587,59036.0
2025-06-12 10:25:00,44.04,44.11,44.01,44.07,52122.0,43.5587,43.6279,43.529,43.5884,52122.0
2025-06-12 10:30:00,44.06,44.09,44.04,44.07,130298.0,43.5785,43.6081,43.5587,43.5884,130298.0
2025-06-12 10:35:00,44.08,44.13,44.04,44.09,132180.0,43.5983,43.6477,43.5587,43.6081,132180.0
2025-06-12 10:40:00,44.09,44.13,44.05,44.05,66776.0,43.6081,43.6477,43.5686,43.5686,66776.0
2025-06-12 10:45:00,44.06,44.1,44.04,44.07,49991.0,43.5785,43.618,43.5587,43.5884,49991.0
2025-06-12 10:50:00,44.07,44.11,44.05,44.06,53279.0,43.5884,43.6279,43.5686,43.5785,53279.0
2025-06-12 10:55:00,44.05,44.07,44.03,44.05,28074.0,43.5686,43.5884,43.5488,43.5686,28074.0
2025-06-12 11:00:00,44.05,44.12,44.05,44.06,50356.0,43.5686,43.6378,43.5686,43.5785,50356.0
2025-06-12 11:05:00,44.06,44.08,44.03,44.04,35143.0,43.5785,43.5983,43.5488,43.5587,35143.0
2025-06-12 11:10:00,44.03,44.04,43.97,44.04,35218.0,43.5488,43.5587,43.4895,43.5587,35218.0
2025-06-12 11:15:00,44.04,44.04,43.97,43.98,26826.0,43.5587,43.5587,43.4895,43.4993,26826.0
2025-06-12 11:20:00,43.98,44.0,43.87,43.88,53231.0,43.4993,43.5191,43.3905,43.4004,53231.0
2025-06-12 11:25:00,43.87,43.91,43.84,43.89,62488.0,43.3905,43.4301,43.3609,43.4103,62488.0
2025-06-12 11:30:00,43.88,43.93,43.86,43.9,91705.0,43.4004,43.4499,43.3807,43.4202,91705.0
2025-06-12 11:35:00,43.89,43.9,43.82,43.84,39782.0,43.4103,43.4202,43.3411,43.3609,39782.0
2025-06-12 11:40:00,43.83,43.87,43.8,43.86,39355.0,43.351,43.3905,43.3213,43.3807,39355.0
2025-06-12 11:45:00,43.86,43.86,43.79,43.84,54928.0,43.3807,43.3807,43.3114,43.3609,54928.0
2025-06-12 11:50:00,43.84,43.88,43.83,43.86,35383.0,43.3609,43.4004,43.351,43.3807,35383.0
2025-06-12 11:55:00,43.86,43.91,43.83,43.91,50375.0,43.3807,43.4301,43.351,43.4301,50375.0
2025-06-12 12:00:00,43.91,43.92,43.86,43.89,115816.0,43.4301,43.44,43.3807,43.4103,115816.0
2025-06-12 12:05:00,43.9,43.97,43.87,43.96,49634.0,43.4202,43.4895,43.3905,43.4796,49634.0
2025-06-12 12:10:00,43.96,44.04,43.96,44.02,59512.0,43.4796,43.5587,43.4796,43.5389,59512.0
2025-06-12 12:15:00,44.02,44.03,43.97,43.99,77983.0,43.5389,43.5488,43.4895,43.5092,77983.0
2025-06-12 12:20:00,43.98,43.98,43.9,43.91,37887.0,43.4993,43.4993,43.4202,43.4301,37887.0
2025-06-12 12:25:00,43.91,43.98,43.89,43.98,50986.0,43.4301,43.4993,43.4103,43.4993,50986.0
2025-06-12 12:30:00,43.97,44.0,43.89,43.98,67440.0,43.4895,43.5191,43.4103,43.4993,67440.0
2025-06-12 12:35:00,43.98,44.02,43.97,44.0,46771.0,43.4993,43.5389,43.4895,43.5191,46771.0
2025-06-12 12:40:00,44.0,44.05,43.98,44.05,32616.0,43.5191,43.5686,43.4993,43.5686,32616.0
2025-06-12 12:45:00,44.05,44.07,44.0,44.03,52347.0,43.5686,43.5884,43.5191,43.5488,52347.0
2025-06-12 12:50:00,44.04,44.05,44.01,44.01,39087.0,43.5587,43.5686,43.529,43.529,39087.0
2025-06-12 12:55:00,44.01,44.03,44.0,44.01,58718.0,43.529,43.5488,43.5191,43.529,58718.0
2025-06-12 13:00:00,44.01,44.08,44.0,44.06,111027.0,43.529,43.5983,43.5191,43.5785,111027.0
2025-06-12 13:05:00,44.05,44.08,44.05,44.07,28937.0,43.5686,43.5983,43.5686,43.5884,28937.0
2025-06-12 13:10:00,44.07,44.09,44.05,44.09,41788.0,43.5884,43.6081,43.5686,43.6081,41788.0
2025-06-12 13:15:00,44.09,44.1,44.06,44.08,23610.0,43.6081,43.618,43.5785,43.5983,23610.0
2025-06-12 13:20:00,44.08,44.08,44.06,44.07,15418.0,43.5983,43.5983,43.5785,43.5884,15418.0
2025-06-12 13:25:00,44.08,44.09,44.04,44.08,42423.0,43.5983,43.6081,43.5587,43.5983,42423.0
2025-06-12 13:30:00,44.07,44.13,44.07,44.12,47252.0,43.5884,43.6477,43.5884,43.6378,47252.0
2025-06-12 13:35:00,44.12,44.13,44.08,44.09,30119.0,43.6378,43.6477,43.5983,43.6081,30119.0
2025-06-12 13:40:00,44.09,44.09,44.06,44.07,16449.0,43.6081,43.6081,43.5785,43.5884,16449.0
2025-06-12 13:45:00,44.08,44.1,44.06,44.08,39748.0,43.5983,43.618,43.5785,43.5983,39748.0
2025-06-12 13:50:00,44.07,44.11,44.07,44.09,26963.0,43.5884,43.6279,43.5884,43.6081,26963.0
2025-06-12 13:55:00,44.09,44.1,44.06,44.08,45134.0,43.6081,43.618,43.5785,43.5983,45134.0
2025-06-12 14:00:00,44.08,44.11,44.07,44.09,81919.0,43.5983,43.6279,43.5884,43.6081,81919.0
2025-06-12 14:05:00,44.09,44.12,44.07,44.09,37886.0,43.6081,43.6378,43.5884,43.6081,37886.0
2025-06-12 14:10:00,44.09,44.09,44.07,44.08,30757.0,43.6081,43.6081,43.5884,43.5983,30757.0
2025-06-12 14:15:00,44.08,44.1,44.07,44.09,56932.0,43.5983,43.618,43.5884,43.6081,56932.0
2025-06-12 14:20:00,44.09,44.09,44.03,44.05,32483.0,43.6081,43.6081,43.5488,43.5686,32483.0
2025-06-12 14:25:00,44.05,44.06,44.02,44.02,70114.0,43.5686,43.5785,43.5389,43.5389,70114.0
2025-06-12 14:30:00,44.02,44.05,44.01,44.05,40895.0,43.5389,43.5686,43.529,43.5686,40895.0
2025-06-12 14:35:00,44.04,44.07,44.03,44.07,58767.0,43.5587,43.5884,43.5488,43.5884,58767.0
2025-06-12 14:40:00,44.07,44.09,44.06,44.07,26117.0,43.5884,43.6081,43.5785,43.5884,26117.0
2025-06-12 14:45:00,44.07,44.1,44.05,44.08,133933.0,43.5884,43.618,43.5686,43.5983,133933.0
2025-06-12 14:50:00,44.08,44.12,44.07,44.11,50657.0,43.5983,43.6378,43.5884,43.6279,50657.0
2025-06-12 14:55:00,44.11,44.13,44.09,44.13,36172.0,43.6279,43.6477,43.6081,43.6477,36172.0
2025-06-12 15:00:00,44.12,44.13,44.09,44.09,39524.0,43.6378,43.6477,43.6081,43.6081,39524.0
2025-06-12 15:05:00,44.09,44.11,44.08,44.11,49595.0,43.6081,43.6279,43.5983,43.6279,49595.0
2025-06-12 15:10:00,44.11,44.13,44.1,44.12,43995.0,43.6279,43.6477,43.618,43.6378,43995.0
2025-06-12 15:15:00,44.13,44.13,44.09,44.09,69015.0,43.6477,43.6477,43.6081,43.6081,69015.0
2025-06-12 15:20:00,44.09,44.13,44.09,44.13,63016.0,43.6081,43.6477,43.6081,43.6477,63016.0
2025-06-12 15:25:00,44.13,44.16,44.12,44.14,39229.0,43.6477,43.6774,43.6378,43.6576,39229.0
2025-06-12 15:30:00,44.14,44.16,44.12,44.15,112738.0,43.6576,43.6774,43.6378,43.6675,112738.0
2025-06-12 15:35:00,44.15,44.15,44.12,44.15,61474.0,43.6675,43.6675,43.6378,43.6675,61474.0
2025-06-12 15:40:00,44.15,44.15,44.08,44.09,80974.0,43.6675,43.6675,43.5983,43.6081,80974.0
2025-06-12 15:45:00,44.09,44.13,44.07,44.1,80700.0,43.6081,43.6477,43.5884,43.618,80700.0
2025-06-12 15:50:00,44.1,44.13,44.08,44.11,234899.0,43.618,43.6477,43.5983,43.6279,234899.0
2025-06-12 15:55:00,44.11,44.17,44.1,44.17,672624.0,43.6279,43.6873,43.618,43.6873,672624.0
2025-06-13 09:30:00,43.7,43.81,43.33,43.38,207897.0,43.2224,43.3312,42.8564,42.9059,207897.0
2025-06-13 09:35:00,43.37,43.57,43.25,43.48,118978.0,42.896,43.0938,42.7773,43.0048,118978.0
2025-06-13 09:40:00,43.48,43.62,43.44,43.61,68026.0,43.0048,43.1433,42.9652,43.1334,68026.0
2025-06-13 09:45:00,43.6,43.63,43.48,43.51,104632.0,43.1235,43.1532,43.0048,43.0345,104632.0
2025-06-13 09:50:00,43.49,43.5,43.37,43.4,44219.0,43.0147,43.0246,42.896,42.9257,44219.0
2025-06-13 09:55:00,43.41,43.43,43.23,43.24,42315.0,42.9356,42.9554,42.7575,42.7674,42315.0
2025-06-13 10:00:00,43.26,43.4,43.25,43.3,197187.0,42.7872,42.9257,42.7773,42.8268,197187.0
2025-06-13 10:05:00,43.29,43.4,43.27,43.38,39014.0,42.8169,42.9257,42.7971,42.9059,39014.0
2025-06-13 10:10:00,43.38,43.39,43.27,43.34,103997.0,42.9059,42.9158,42.7971,42.8663,103997.0
2025-06-13 10:15:00,43.36,43.4,43.33,43.34,94557.0,42.8861,42.9257,42.8564,42.8663,94557.0
2025-06-13 10:20:00,43.34,43.39,43.29,43.35,87823.0,42.8663,42.9158,42.8169,42.8762,87823.0
2025-06-13 10:25:00,43.36,43.36,43.22,43.23,57781.0,42.8861,42.8861,42.7477,42.7575,57781.0
2025-06-13 10:30:00,43.23,43.28,43.2,43.27,53688.0,42.7575,42.807,42.7279,42.7971,53688.0
2025-06-13 10:35:00,43.27,43.31,43.24,43.3,70233.0,42.7971,42.8367,42.7674,42.8268,70233.0
2025-06-13 10:40:00,43.3,43.36,43.25,43.27,55892.0,42.8268,42.8861,42.7773,42.7971,55892.0
2025-06-13 10:45:00,43.27,43.31,43.25,43.3,40580.0,42.7971,42.8367,42.7773,42.8268,40580.0
2025-06-13 10:50:00,43.3,43.47,43.29,43.47,71944.0,42.8268,42.9949,42.8169,42.9949,71944.0
2025-06-13 10:55:00,43.47,43.5,43.42,43.47,64114.0,42.9949,43.0246,42.9455,42.9949,64114.0
2025-06-13 11:00:00,43.48,43.55,43.46,43.54,55962.0,43.0048,43.074,42.985,43.0642,55962.0
2025-06-13 11:05:00,43.54,43.56,43.48,43.48,159319.0,43.0642,43.0839,43.0048,43.0048,159319.0
2025-06-13 11:10:00,43.48,43.52,43.44,43.52,86243.0,43.0048,43.0444,42.9652,43.0444,86243.0
2025-06-13 11:15:00,43.52,43.57,43.5,43.53,32636.0,43.0444,43.0938,43.0246,43.0543,32636.0
2025-06-13 11:20:00,43.54,43.6,43.53,43.55,46847.0,43.0642,43.1235,43.0543,43.074,46847.0
2025-06-13 11:25:00,43.54,43.64,43.53,43.64,70521.0,43.0642,43.1631,43.0543,43.1631,70521.0
2025-06-13 11:30:00,43.63,43.68,43.6,43.63,73999.0,43.1532,43.2026,43.1235,43.1532,73999.0
2025-06-13 11:35:00,43.64,43.64,43.59,43.59,34683.0,43.1631,43.1631,43.1136,43.1136,34683.0
2025-06-13 11:40:00,43.59,43.63,43.56,43.62,32648.0,43.1136,43.1532,43.0839,43.1433,32648.0
2025-06-13 11:45:00,43.62,43.67,43.61,43.65,40426.0,43.1433,43.1927,43.1334,43.173,40426.0
2025-06-13 11:50:00,43.65,43.66,43.63,43.65,18111.0,43.173,43.1828,43.1532,43.173,18111.0
2025-06-13 11:55:00,43.65,43.65,43.56,43.58,56776.0,43.173,43.173,43.0839,43.1037,56776.0
2025-06-13 12:00:00,43.58,43.62,43.56,43.59,48096.0,43.1037,43.1433,43.0839,43.1136,48096.0
2025-06-13 12:05:00,43.6,43.64,43.58,43.64,54567.0,43.1235,43.1631,43.1037,43.1631,54567.0
2025-06-13 12:10:00,43.64,43.65,43.62,43.64,41568.0,43.1631,43.173,43.1433,43.1631,41568.0
2025-06-13 12:15:00,43.64,43.66,43.62,43.65,42525.0,43.1631,43.1828,43.1433,43.173,42525.0
2025-06-13 12:20:00,43.65,43.67,43.59,43.59,52982.0,43.173,43.1927,43.1136,43.1136,52982.0
2025-06-13 12:25:00,43.6,43.61,43.52,43.53,61070.0,43.1235,43.1334,43.0444,43.0543,61070.0
2025-06-13 12:30:00,43.52,43.58,43.52,43.58,70627.0,43.0444,43.1037,43.0444,43.1037,70627.0
2025-06-13 12:35:00,43.58,43.59,43.52,43.54,59855.0,43.1037,43.1136,43.0444,43.0642,59855.0
2025-06-13 12:40:00,43.54,43.56,43.52,43.56,32130.0,43.0642,43.0839,43.0444,43.0839,32130.0
2025-06-13 12:45:00,43.55,43.55,43.49,43.5,30794.0,43.074,43.074,43.0147,43.0246,30794.0
2025-06-13 12:50:00,43.49,43.54,43.48,43.52,50705.0,43.0147,43.0642,43.0048,43.0444,50705.0
2025-06-13 12:55:00,43.52,43.59,43.52,43.53,30154.0,43.0444,43.1136,43.0444,43.0543,30154.0
2025-06-13 13:00:00,43.53,43.55,43.5,43.51,20571.0,43.0543,43.074,43.0246,43.0345,20571.0
2025-06-13 13:05:00,43.52,43.55,43.51,43.54,21574.0,43.0444,43.074,43.0345,43.0642,21574.0
2025-06-13 13:10:00,43.53,43.53,43.48,43.48,50164.0,43.0543,43.0543,43.0048,43.0048,50164.0
2025-06-13 13:15:00,43.48,43.48,43.41,43.46,48315.0,43.0048,43.0048,42.9356,42.985,48315.0
2025-06-13 13:20:00,43.46,43.51,43.45,43.46,54553.0,42.985,43.0345,42.9751,42.985,54553.0
2025-06-13 13:25:00,43.46,43.46,43.39,43.4,26630.0,42.985,42.985,42.9158,42.9257,26630.0
2025-06-13 13:30:00,43.4,43.44,43.38,43.39,28935.0,42.9257,42.9652,42.9059,42.9158,28935.0
2025-06-13 13:35:00,43.39,43.41,43.38,43.4,23246.0,42.9158,42.9356,42.9059,42.9257,23246.0
2025-06-13 13:40:00,43.4,43.43,43.35,43.38,39996.0,42.9257,42.9554,42.8762,42.9059,39996.0
2025-06-13 13:45:00,43.39,43.41,43.37,43.38,21564.0,42.9158,42.9356,42.896,42.9059,21564.0
2025-06-13 13:50:00,43.37,43.41,43.37,43.38,52445.0,42.896,42.9356,42.896,42.9059,52445.0
2025-06-13 13:55:00,43.38,43.38,43.32,43.34,49162.0,42.9059,42.9059,42.8466,42.8663,49162.0
2025-06-13 14:00:00,43.34,43.37,43.27,43.3,81547.0,42.8663,42.896,42.7971,42.8268,81547.0
2025-06-13 14:05:00,43.3,43.34,43.21,43.24,74382.0,42.8268,42.8663,42.7378,42.7674,74382.0
2025-06-13 14:10:00,43.23,43.28,43.21,43.23,25687.0,42.7575,42.807,42.7378,42.7575,25687.0
2025-06-13 14:15:00,43.23,43.23,43.16,43.21,103157.0,42.7575,42.7575,42.6883,42.7378,103157.0
2025-06-13 14:20:00,43.22,43.22,43.13,43.14,92372.0,42.7477,42.7477,42.6586,42.6685,92372.0
2025-06-13 14:25:00,43.13,43.14,43.03,43.04,121511.0,42.6586,42.6685,42.5597,42.5696,121511.0
2025-06-13 14:30:00,43.04,43.06,42.94,42.99,97639.0,42.5696,42.5894,42.4707,42.5202,97639.0
2025-06-13 14:35:00,42.99,43.02,42.94,42.99,186101.0,42.5202,42.5498,42.4707,42.5202,186101.0
2025-06-13 14:40:00,42.99,43.03,42.94,42.98,103024.0,42.5202,42.5597,42.4707,42.5103,103024.0
2025-06-13 14:45:00,42.98,43.07,42.98,43.02,80502.0,42.5103,42.5993,42.5103,42.5498,80502.0
2025-06-13 14:50:00,43.02,43.06,43.0,43.05,49540.0,42.5498,42.5894,42.5301,42.5795,49540.0
2025-06-13 14:55:00,43.05,43.07,42.99,43.05,51364.0,42.5795,42.5993,42.5202,42.5795,51364.0
2025-06-13 15:00:00,43.04,43.06,42.97,43.02,74361.0,42.5696,42.5894,42.5004,42.5498,74361.0
2025-06-13 15:05:00,43.02,43.09,43.01,43.08,42268.0,42.5498,42.6191,42.5399,42.6092,42268.0
2025-06-13 15:10:00,43.08,43.08,43.0,43.03,80242.0,42.6092,42.6092,42.5301,42.5597,80242.0
2025-06-13 15:15:00,43.04,43.04,42.96,42.98,67591.0,42.5696,42.5696,42.4905,42.5103,67591.0
2025-06-13 15:20:00,42.98,43.02,42.94,42.95,86534.0,42.5103,42.5498,42.4707,42.4806,86534.0
2025-06-13 15:25:00,42.95,42.96,42.87,42.88,159601.0,42.4806,42.4905,42.4015,42.4114,159601.0
2025-06-13 15:30:00,42.88,42.91,42.87,42.9,127310.0,42.4114,42.441,42.4015,42.4311,127310.0
2025-06-13 15:35:00,42.89,42.99,42.88,42.96,109562.0,42.4213,42.5202,42.4114,42.4905,109562.0
2025-06-13 15:40:00,42.95,42.98,42.9,42.91,65930.0,42.4806,42.5103,42.4311,42.441,65930.0
2025-06-13 15:45:00,42.91,42.94,42.85,42.9,180948.0,42.441,42.4707,42.3817,42.4311,180948.0
2025-06-13 15:50:00,42.9,42.93,42.85,42.87,244671.0,42.4311,42.4608,42.3817,42.4015,244671.0
2025-06-13 15:55:00,42.86,42.99,42.85,42.98,774412.0,42.3916,42.5202,42.3817,42.5103,774412.0
2025-06-16 09:30:00,43.56,43.61,43.39,43.41,158936.0,43.0839,43.1334,42.9158,42.9356,158936.0
2025-06-16 09:35:00,43.39,43.43,43.19,43.24,328669.0,42.9158,42.9554,42.718,42.7674,328669.0
2025-06-16 09:40:00,43.23,43.35,43.22,43.25,196727.0,42.7575,42.8762,42.7477,42.7773,196727.0
2025-06-16 09:45:00,43.24,43.43,43.23,43.37,160317.0,42.7674,42.9554,42.7575,42.896,160317.0
2025-06-16 09:50:00,43.36,43.43,43.35,43.36,365354.0,42.8861,42.9554,42.8762,42.8861,365354.0
2025-06-16 09:55:00,43.36,43.45,43.33,43.34,173127.0,42.8861,42.9751,42.8564,42.8663,173127.0
2025-06-16 10:00:00,43.34,43.5,43.34,43.46,126629.0,42.8663,43.0246,42.8663,42.985,126629.0
2025-06-16 10:05:00,43.46,43.5,43.4,43.42,121844.0,42.985,43.0246,42.9257,42.9455,121844.0
2025-06-16 10:10:00,43.42,43.48,43.41,43.46,64982.0,42.9455,43.0048,42.9356,42.985,64982.0
2025-06-16 10:15:00,43.46,43.55,43.45,43.49,197407.0,42.985,43.074,42.9751,43.0147,197407.0
2025-06-16 10:20:00,43.48,43.55,43.48,43.51,364827.0,43.0048,43.074,43.0048,43.0345,364827.0
2025-06-16 10:25:00,43.51,43.54,43.47,43.51,87493.0,43.0345,43.0642,42.9949,43.0345,87493.0
2025-06-16 10:30:00,43.51,43.56,43.5,43.54,96978.0,43.0345,43.0839,43.0246,43.0642,96978.0
2025-06-16 10:35:00,43.54,43.56,43.52,43.52,53294.0,43.0642,43.0839,43.0444,43.0444,53294.0
2025-06-16 10:40:00,43.51,43.58,43.5,43.54,92486.0,43.0345,43.1037,43.0246,43.0642,92486.0
2025-06-16 10:45:00,43.54,43.56,43.52,43.53,115395.0,43.0642,43.0839,43.0444,43.0543,115395.0
2025-06-16 10:50:00,43.54,43.57,43.5,43.55,137995.0,43.0642,43.0938,43.0246,43.074,137995.0
2025-06-16 10:55:00,43.56,43.59,43.51,43.58,63610.0,43.0839,43.1136,43.0345,43.1037,63610.0
2025-06-16 11:00:00,43.58,43.61,43.56,43.59,69585.0,43.1037,43.1334,43.0839,43.1136,69585.0
2025-06-16 11:05:00,43.59,43.6,43.48,43.48,78800.0,43.1136,43.1235,43.0048,43.0048,78800.0
2025-06-16 11:10:00,43.5,43.53,43.45,43.46,113434.0,43.0246,43.0543,42.9751,42.985,113434.0
2025-06-16 11:15:00,43.47,43.48,43.42,43.44,65369.0,42.9949,43.0048,42.9455,42.9652,65369.0
2025-06-16 11:20:00,43.43,43.46,43.4,43.43,68196.0,42.9554,42.985,42.9257,42.9554,68196.0
2025-06-16 11:25:00,43.43,43.45,43.4,43.45,87008.0,42.9554,42.9751,42.9257,42.9751,87008.0
2025-06-16 11:30:00,43.45,43.48,43.42,43.47,55644.0,42.9751,43.0048,42.9455,42.9949,55644.0
2025-06-16 11:35:00,43.47,43.5,43.44,43.49,106893.0,42.9949,43.0246,42.9652,43.0147,106893.0
2025-06-16 11:40:00,43.49,43.51,43.47,43.48,196216.0,43.0147,43.0345,42.9949,43.0048,196216.0
2025-06-16 11:45:00,43.48,43.51,43.46,43.5,51285.0,43.0048,43.0345,42.985,43.0246,51285.0
2025-06-16 11:50:00,43.5,43.5,43.47,43.48,72070.0,43.0246,43.0246,42.9949,43.0048,72070.0
2025-06-16 11:55:00,43.48,43.49,43.44,43.46,69769.0,43.0048,43.0147,42.9652,42.985,69769.0
2025-06-16 12:00:00,43.47,43.48,43.42,43.44,44228.0,42.9949,43.0048,42.9455,42.9652,44228.0
2025-06-16 12:05:00,43.44,43.46,43.43,43.44,17934.0,42.9652,42.985,42.9554,42.9652,17934.0
2025-06-16 12:10:00,43.43,43.47,43.43,43.46,30707.0,42.9554,42.9949,42.9554,42.985,30707.0
2025-06-16 12:15:00,43.46,43.48,43.44,43.47,30643.0,42.985,43.0048,42.9652,42.9949,30643.0
2025-06-16 12:20:00,43.47,43.48,43.4,43.41,116034.0,42.9949,43.0048,42.9257,42.9356,116034.0
2025-06-16 12:25:00,43.41,43.43,43.39,43.41,97175.0,42.9356,42.9554,42.9158,42.9356,97175.0
2025-06-16 12:30:00,43.41,43.45,43.41,43.43,491138.0,42.9356,42.9751,42.9356,42.9554,491138.0
2025-06-16 12:35:00,43.42,43.44,43.41,43.43,57067.0,42.9455,42.9652,42.9356,42.9554,57067.0
2025-06-16 12:40:00,43.43,43.43,43.35,43.36,263914.0,42.9554,42.9554,42.8762,42.8861,263914.0
2025-06-16 12:45:00,43.37,43.4,43.33,43.34,242456.0,42.896,42.9257,42.8564,42.8663,242456.0
2025-06-16 12:50:00,43.34,43.37,43.33,43.35,115087.0,42.8663,42.896,42.8564,42.8762,115087.0
2025-06-16 12:55:00,43.34,43.34,43.28,43.3,204974.0,42.8663,42.8663,42.807,42.8268,204974.0
2025-06-16 13:00:00,43.3,43.34,43.29,43.3,42059.0,42.8268,42.8663,42.8169,42.8268,42059.0
2025-06-16 13:05:00,43.31,43.32,43.29,43.3,64136.0,42.8367,42.8466,42.8169,42.8268,64136.0
2025-06-16 13:10:00,43.3,43.3,43.25,43.25,70117.0,42.8268,42.8268,42.7773,42.7773,70117.0
2025-06-16 13:15:00,43.25,43.27,43.23,43.27,645184.0,42.7773,42.7971,42.7575,42.7971,645184.0
2025-06-16 13:20:00,43.27,43.28,43.22,43.26,121398.0,42.7971,42.807,42.7477,42.7872,121398.0
2025-06-16 13:25:00,43.26,43.29,43.25,43.27,82523.0,42.7872,42.8169,42.7773,42.7971,82523.0
2025-06-16 13:30:00,43.27,43.31,43.27,43.3,158617.0,42.7971,42.8367,42.7971,42.8268,158617.0
2025-06-16 13:35:00,43.3,43.31,43.29,43.3,70282.0,42.8268,42.8367,42.8169,42.8268,70282.0
2025-06-16 13:40:00,43.3,43.34,43.29,43.31,64135.0,42.8268,42.8663,42.8169,42.8367,64135.0
2025-06-16 13:45:00,43.3,43.31,43.25,43.26,48368.0,42.8268,42.8367,42.7773,42.7872,48368.0
2025-06-16 13:50:00,43.26,43.26,43.19,43.19,57823.0,42.7872,42.7872,42.718,42.718,57823.0
2025-06-16 13:55:00,43.19,43.19,43.12,43.14,62953.0,42.718,42.718,42.6487,42.6685,62953.0
2025-06-16 14:00:00,43.13,43.2,43.12,43.19,36458.0,42.6586,42.7279,42.6487,42.718,36458.0
2025-06-16 14:05:00,43.19,43.21,43.17,43.19,54752.0,42.718,42.7378,42.6982,42.718,54752.0
2025-06-16 14:10:00,43.2,43.2,43.18,43.19,47598.0,42.7279,42.7279,42.7081,42.718,47598.0
2025-06-16 14:15:00,43.19,43.2,43.17,43.2,54536.0,42.718,42.7279,42.6982,42.7279,54536.0
2025-06-16 14:20:00,43.2,43.22,43.19,43.2,37950.0,42.7279,42.7477,42.718,42.7279,37950.0
2025-06-16 14:25:00,43.2,43.21,43.14,43.16,38749.0,42.7279,42.7378,42.6685,42.6883,38749.0
2025-06-16 14:30:00,43.15,43.17,43.13,43.14,32972.0,42.6784,42.6982,42.6586,42.6685,32972.0
2025-06-16 14:35:00,43.14,43.16,43.12,43.15,41584.0,42.6685,42.6883,42.6487,42.6784,41584.0
2025-06-16 14:40:00,43.14,43.17,43.13,43.16,55702.0,42.6685,42.6982,42.6586,42.6883,55702.0
2025-06-16 14:45:00,43.16,43.19,43.15,43.19,34877.0,42.6883,42.718,42.6784,42.718,34877.0
2025-06-16 14:50:00,43.19,43.28,43.18,43.26,154086.0,42.718,42.807,42.7081,42.7872,154086.0
2025-06-16 14:55:00,43.26,43.29,43.25,43.26,64334.0,42.7872,42.8169,42.7773,42.7872,64334.0
2025-06-16 15:00:00,43.25,43.26,43.23,43.25,63917.0,42.7773,42.7872,42.7575,42.7773,63917.0
2025-06-16 15:05:00,43.26,43.27,43.24,43.25,81519.0,42.7872,42.7971,42.7674,42.7773,81519.0
2025-06-16 15:10:00,43.25,43.26,43.23,43.23,86766.0,42.7773,42.7872,42.7575,42.7575,86766.0
2025-06-16 15:15:00,43.23,43.25,43.21,43.23,200758.0,42.7575,42.7773,42.7378,42.7575,200758.0
2025-06-16 15:20:00,43.22,43.27,43.2,43.22,108030.0,42.7477,42.7971,42.7279,42.7477,108030.0
2025-06-16 15:25:00,43.22,43.25,43.19,43.2,96130.0,42.7477,42.7773,42.718,42.7279,96130.0
2025-06-16 15:30:00,43.2,43.21,43.14,43.16,87482.0,42.7279,42.7378,42.6685,42.6883,87482.0
2025-06-16 15:35:00,43.16,43.2,43.13,43.19,123642.0,42.6883,42.7279,42.6586,42.718,123642.0
2025-06-16 15:40:00,43.18,43.19,43.15,43.16,72453.0,42.7081,42.718,42.6784,42.6883,72453.0
2025-06-16 15:45:00,43.16,43.21,43.15,43.16,166230.0,42.6883,42.7378,42.6784,42.6883,166230.0
2025-06-16 15:50:00,43.16,43.19,43.11,43.16,357014.0,42.6883,42.718,42.6389,42.6883,357014.0
2025-06-16 15:55:00,43.17,43.19,43.1,43.15,1050453.0,42.6982,42.718,42.629,42.6784,1050453.0
2025-06-17 09:30:00,42.97,43.04,42.74,43.02,240880.0,42.5004,42.5696,42.2729,42.5498,240880.0
2025-06-17 09:35:00,43.02,43.04,42.92,42.98,68561.0,42.5498,42.5696,42.4509,42.5103,68561.0
2025-06-17 09:40:00,42.98,43.14,42.97,43.13,150902.0,42.5103,42.6685,42.5004,42.6586,150902.0
2025-06-17 09:45:00,43.13,43.13,43.02,43.05,56658.0,42.6586,42.6586,42.5498,42.5795,56658.0
2025-06-17 09:50:00,43.04,43.12,43.01,43.11,93308.0,42.5696,42.6487,42.5399,42.6389,93308.0
2025-06-17 09:55:00,43.12,43.12,43.03,43.09,78820.0,42.6487,42.6487,42.5597,42.6191,78820.0
2025-06-17 10:00:00,43.09,43.13,43.04,43.12,90510.0,42.6191,42.6586,42.5696,42.6487,90510.0
2025-06-17 10:05:00,43.12,43.17,43.09,43.16,122092.0,42.6487,42.6982,42.6191,42.6883,122092.0
2025-06-17 10:10:00,43.16,43.17,43.11,43.14,76145.0,42.6883,42.6982,42.6389,42.6685,76145.0
2025-06-17 10:15:00,43.14,43.14,43.09,43.13,44284.0,42.6685,42.6685,42.6191,42.6586,44284.0
2025-06-17 10:20:00,43.13,43.17,43.12,43.12,39730.0,42.6586,42.6982,42.6487,42.6487,39730.0
2025-06-17 10:25:00,43.13,43.17,43.08,43.14,107486.0,42.6586,42.6982,42.6092,42.6685,107486.0
2025-06-17 10:30:00,43.14,43.15,43.07,43.08,91021.0,42.6685,42.6784,42.5993,42.6092,91021.0
2025-06-17 10:35:00,43.08,43.12,43.06,43.11,150940.0,42.6092,42.6487,42.5894,42.6389,150940.0
2025-06-17 10:40:00,43.1,43.1,42.99,42.99,92063.0,42.629,42.629,42.5202,42.5202,92063.0
2025-06-17 10:45:00,43.0,43.02,42.97,42.99,149409.0,42.5301,42.5498,42.5004,42.5202,149409.0
2025-06-17 10:50:00,43.0,43.04,43.0,43.02,96360.0,42.5301,42.5696,42.5301,42.5498,96360.0
2025-06-17 10:55:00,43.01,43.07,43.01,43.04,71728.0,42.5399,42.5993,42.5399,42.5696,71728.0
2025-06-17 11:00:00,43.04,43.06,43.0,43.01,75642.0,42.5696,42.5894,42.5301,42.5399,75642.0
2025-06-17 11:05:00,43.02,43.03,42.99,43.02,46014.0,42.5498,42.5597,42.5202,42.5498,46014.0
2025-06-17 11:10:00,43.02,43.04,42.97,43.0,107902.0,42.5498,42.5696,42.5004,42.5301,107902.0
2025-06-17 11:15:00,43.0,43.01,42.94,42.96,88199.0,42.5301,42.5399,42.4707,42.4905,88199.0
2025-06-17 11:20:00,42.96,43.0,42.95,43.0,38700.0,42.4905,42.5301,42.4806,42.5301,38700.0
2025-06-17 11:25:00,42.99,42.99,42.9,42.91,34563.0,42.5202,42.5202,42.4311,42.441,34563.0
2025-06-17 11:30:00,42.91,42.92,42.85,42.89,51458.0,42.441,42.4509,42.3817,42.4213,51458.0
2025-06-17 11:35:00,42.88,42.89,42.85,42.86,44722.0,42.4114,42.4213,42.3817,42.3916,44722.0
2025-06-17 11:40:00,42.86,42.89,42.85,42.88,30043.0,42.3916,42.4213,42.3817,42.4114,30043.0
2025-06-17 11:45:00,42.88,42.93,42.87,42.91,73557.0,42.4114,42.4608,42.4015,42.441,73557.0
2025-06-17 11:50:00,42.91,42.93,42.89,42.91,30463.0,42.441,42.4608,42.4213,42.441,30463.0
2025-06-17 11:55:00,42.91,42.93,42.88,42.9,61442.0,42.441,42.4608,42.4114,42.4311,61442.0
2025-06-17 12:00:00,42.89,42.96,42.89,42.96,37414.0,42.4213,42.4905,42.4213,42.4905,37414.0
2025-06-17 12:05:00,42.96,42.98,42.9,42.91,56605.0,42.4905,42.5103,42.4311,42.441,56605.0
2025-06-17 12:10:00,42.91,42.97,42.91,42.96,49990.0,42.441,42.5004,42.441,42.4905,49990.0
2025-06-17 12:15:00,42.96,43.02,42.95,43.01,56421.0,42.4905,42.5498,42.4806,42.5399,56421.0
2025-06-17 12:20:00,43.01,43.03,42.99,43.02,25122.0,42.5399,42.5597,42.5202,42.5498,25122.0
2025-06-17 12:25:00,43.02,43.02,42.99,43.01,65674.0,42.5498,42.5498,42.5202,42.5399,65674.0
2025-06-17 12:30:00,43.01,43.02,42.99,43.01,39910.0,42.5399,42.5498,42.5202,42.5399,39910.0
2025-06-17 12:35:00,43.01,43.05,42.99,43.04,47612.0,42.5399,42.5795,42.5202,42.5696,47612.0
2025-06-17 12:40:00,43.04,43.05,42.97,42.98,71485.0,42.5696,42.5795,42.5004,42.5103,71485.0
2025-06-17 12:45:00,42.98,43.02,42.97,42.99,44272.0,42.5103,42.5498,42.5004,42.5202,44272.0
2025-06-17 12:50:00,42.99,43.01,42.95,42.98,25468.0,42.5202,42.5399,42.4806,42.5103,25468.0
2025-06-17 12:55:00,42.98,42.98,42.88,42.91,28257.0,42.5103,42.5103,42.4114,42.441,28257.0
2025-06-17 13:00:00,42.9,42.94,42.89,42.91,31427.0,42.4311,42.4707,42.4213,42.441,31427.0
2025-06-17 13:05:00,42.91,42.91,42.85,42.89,35486.0,42.441,42.441,42.3817,42.4213,35486.0
2025-06-17 13:10:00,42.89,42.89,42.85,42.86,29426.0,42.4213,42.4213,42.3817,42.3916,29426.0
2025-06-17 13:15:00,42.86,42.87,42.76,42.77,91854.0,42.3916,42.4015,42.2927,42.3026,91854.0
2025-06-17 13:20:00,42.77,42.77,42.69,42.7,114934.0,42.3026,42.3026,42.2234,42.2333,114934.0
2025-06-17 13:25:00,42.7,42.7,42.64,42.67,148387.0,42.2333,42.2333,42.174,42.2037,148387.0
2025-06-17 13:30:00,42.66,42.72,42.64,42.65,136816.0,42.1938,42.2531,42.174,42.1839,136816.0
2025-06-17 13:35:00,42.65,42.71,42.65,42.71,118214.0,42.1839,42.2432,42.1839,42.2432,118214.0
2025-06-17 13:40:00,42.7,42.74,42.64,42.66,69833.0,42.2333,42.2729,42.174,42.1938,69833.0
2025-06-17 13:45:00,42.66,42.68,42.62,42.64,102728.0,42.1938,42.2136,42.1542,42.174,102728.0
2025-06-17 13:50:00,42.64,42.68,42.61,42.68,127778.0,42.174,42.2136,42.1443,42.2136,127778.0
2025-06-17 13:55:00,42.68,42.74,42.68,42.72,69666.0,42.2136,42.2729,42.2136,42.2531,69666.0
2025-06-17 14:00:00,42.71,42.72,42.67,42.72,73833.0,42.2432,42.2531,42.2037,42.2531,73833.0
2025-06-17 14:05:00,42.72,42.75,42.71,42.75,61961.0,42.2531,42.2828,42.2432,42.2828,61961.0
2025-06-17 14:10:00,42.75,42.79,42.74,42.75,40962.0,42.2828,42.3223,42.2729,42.2828,40962.0
2025-06-17 14:15:00,42.75,42.77,42.72,42.75,45465.0,42.2828,42.3026,42.2531,42.2828,45465.0
2025-06-17 14:20:00,42.75,42.78,42.74,42.77,63095.0,42.2828,42.3125,42.2729,42.3026,63095.0
2025-06-17 14:25:00,42.77,42.77,42.71,42.73,53696.0,42.3026,42.3026,42.2432,42.263,53696.0
2025-06-17 14:30:00,42.73,42.77,42.72,42.77,77845.0,42.263,42.3026,42.2531,42.3026,77845.0
2025-06-17 14:35:00,42.77,42.8,42.74,42.75,79079.0,42.3026,42.3322,42.2729,42.2828,79079.0
2025-06-17 14:40:00,42.74,42.74,42.68,42.72,81552.0,42.2729,42.2729,42.2136,42.2531,81552.0
2025-06-17 14:45:00,42.72,42.76,42.71,42.75,70394.0,42.2531,42.2927,42.2432,42.2828,70394.0
2025-06-17 14:50:00,42.75,42.76,42.71,42.73,172755.0,42.2828,42.2927,42.2432,42.263,172755.0
2025-06-17 14:55:00,42.74,42.78,42.73,42.77,134604.0,42.2729,42.3125,42.263,42.3026,134604.0
2025-06-17 15:00:00,42.77,42.78,42.72,42.73,79983.0,42.3026,42.3125,42.2531,42.263,79983.0
2025-06-17 15:05:00,42.72,42.73,42.7,42.71,60785.0,42.2531,42.263,42.2333,42.2432,60785.0
2025-06-17 15:10:00,42.71,42.72,42.68,42.71,71972.0,42.2432,42.2531,42.2136,42.2432,71972.0
2025-06-17 15:15:00,42.71,42.71,42.67,42.68,116117.0,42.2432,42.2432,42.2037,42.2136,116117.0
2025-06-17 15:20:00,42.68,42.76,42.67,42.75,196098.0,42.2136,42.2927,42.2037,42.2828,196098.0
2025-06-17 15:25:00,42.75,42.75,42.72,42.73,82578.0,42.2828,42.2828,42.2531,42.263,82578.0
2025-06-17 15:30:00,42.73,42.77,42.72,42.75,202169.0,42.263,42.3026,42.2531,42.2828,202169.0
2025-06-17 15:35:00,42.75,42.77,42.72,42.73,194207.0,42.2828,42.3026,42.2531,42.263,194207.0
2025-06-17 15:40:00,42.73,42.73,42.65,42.69,149143.0,42.263,42.263,42.1839,42.2234,149143.0
2025-06-17 15:45:00,42.69,42.72,42.67,42.71,83301.0,42.2234,42.2531,42.2037,42.2432,83301.0
2025-06-17 15:50:00,42.7,42.77,42.69,42.73,198694.0,42.2333,42.3026,42.2234,42.263,198694.0
2025-06-17 15:55:00,42.73,42.76,42.66,42.69,830125.0,42.263,42.2927,42.1938,42.2234,830125.0
2025-06-18 09:30:00,42.56,42.82,42.55,42.82,239023.0,42.0949,42.352,42.085,42.352,239023.0
2025-06-18 09:35:00,42.82,42.94,42.77,42.9,63859.0,42.352,42.4707,42.3026,42.4311,63859.0
2025-06-18 09:40:00,42.9,42.91,42.75,42.87,91135.0,42.4311,42.441,42.2828,42.4015,91135.0
2025-06-18 09:45:00,42.88,42.98,42.86,42.94,254764.0,42.4114,42.5103,42.3916,42.4707,254764.0
2025-06-18 09:50:00,42.94,43.06,42.94,43.05,175902.0,42.4707,42.5894,42.4707,42.5795,175902.0
2025-06-18 09:55:00,43.05,43.09,43.01,43.04,70939.0,42.5795,42.6191,42.5399,42.5696,70939.0
2025-06-18 10:00:00,43.04,43.13,43.03,43.09,86569.0,42.5696,42.6586,42.5597,42.6191,86569.0
2025-06-18 10:05:00,43.08,43.2,43.05,43.19,87498.0,42.6092,42.7279,42.5795,42.718,87498.0
2025-06-18 10:10:00,43.18,43.23,43.12,43.2,118605.0,42.7081,42.7575,42.6487,42.7279,118605.0
2025-06-18 10:15:00,43.2,43.27,43.19,43.22,94509.0,42.7279,42.7971,42.718,42.7477,94509.0
2025-06-18 10:20:00,43.22,43.33,43.21,43.33,76245.0,42.7477,42.8564,42.7378,42.8564,76245.0
2025-06-18 10:25:00,43.33,43.36,43.29,43.3,57049.0,42.8564,42.8861,42.8169,42.8268,57049.0
2025-06-18 10:30:00,43.3,43.33,43.27,43.3,96718.0,42.8268,42.8564,42.7971,42.8268,96718.0
2025-06-18 10:35:00,43.29,43.37,43.28,43.33,68813.0,42.8169,42.896,42.807,42.8564,68813.0
2025-06-18 10:40:00,43.33,43.39,43.32,43.39,63370.0,42.8564,42.9158,42.8466,42.9158,63370.0
2025-06-18 10:45:00,43.39,43.42,43.32,43.36,65326.0,42.9158,42.9455,42.8466,42.8861,65326.0
2025-06-18 10:50:00,43.36,43.39,43.28,43.28,80626.0,42.8861,42.9158,42.807,42.807,80626.0
2025-06-18 10:55:00,43.28,43.28,43.22,43.27,87185.0,42.807,42.807,42.7477,42.7971,87185.0
2025-06-18 11:00:00,43.26,43.32,43.23,43.32,77096.0,42.7872,42.8466,42.7575,42.8466,77096.0
2025-06-18 11:05:00,43.32,43.32,43.21,43.25,77558.0,42.8466,42.8466,42.7378,42.7773,77558.0
2025-06-18 11:10:00,43.25,43.27,43.23,43.25,78574.0,42.7773,42.7971,42.7575,42.7773,78574.0
2025-06-18 11:15:00,43.25,43.26,43.22,43.23,103033.0,42.7773,42.7872,42.7477,42.7575,103033.0
2025-06-18 11:20:00,43.22,43.26,43.18,43.19,69148.0,42.7477,42.7872,42.7081,42.718,69148.0
2025-06-18 11:25:00,43.19,43.24,43.16,43.24,64694.0,42.718,42.7674,42.6883,42.7674,64694.0
2025-06-18 11:30:00,43.25,43.26,43.14,43.15,82380.0,42.7773,42.7872,42.6685,42.6784,82380.0
2025-06-18 11:35:00,43.15,43.2,43.12,43.19,65852.0,42.6784,42.7279,42.6487,42.718,65852.0
2025-06-18 11:40:00,43.19,43.22,43.18,43.22,63042.0,42.718,42.7477,42.7081,42.7477,63042.0
2025-06-18 11:45:00,43.22,43.24,43.2,43.23,41450.0,42.7477,42.7674,42.7279,42.7575,41450.0
2025-06-18 11:50:00,43.23,43.25,43.21,43.23,65239.0,42.7575,42.7773,42.7378,42.7575,65239.0
2025-06-18 11:55:00,43.23,43.24,43.19,43.23,61434.0,42.7575,42.7674,42.718,42.7575,61434.0
2025-06-18 12:00:00,43.23,43.28,43.21,43.27,48373.0,42.7575,42.807,42.7378,42.7971,48373.0
2025-06-18 12:05:00,43.27,43.29,43.25,43.26,51312.0,42.7971,42.8169,42.7773,42.7872,51312.0
2025-06-18 12:10:00,43.26,43.3,43.25,43.3,87098.0,42.7872,42.8268,42.7773,42.8268,87098.0
2025-06-18 12:15:00,43.3,43.31,43.28,43.3,44918.0,42.8268,42.8367,42.807,42.8268,44918.0
2025-06-18 12:20:00,43.3,43.32,43.28,43.31,55951.0,42.8268,42.8466,42.807,42.8367,55951.0
2025-06-18 12:25:00,43.3,43.31,43.26,43.3,29361.0,42.8268,42.8367,42.7872,42.8268,29361.0
2025-06-18 12:30:00,43.3,43.3,43.27,43.27,28280.0,42.8268,42.8268,42.7971,42.7971,28280.0
2025-06-18 12:35:00,43.27,43.29,43.25,43.28,26711.0,42.7971,42.8169,42.7773,42.807,26711.0
2025-06-18 12:40:00,43.27,43.28,43.25,43.28,19134.0,42.7971,42.807,42.7773,42.807,19134.0
2025-06-18 12:45:00,43.28,43.28,43.23,43.25,31007.0,42.807,42.807,42.7575,42.7773,31007.0
2025-06-18 12:50:00,43.25,43.28,43.23,43.23,18503.0,42.7773,42.807,42.7575,42.7575,18503.0
2025-06-18 12:55:00,43.24,43.26,43.24,43.25,57459.0,42.7674,42.7872,42.7674,42.7773,57459.0
2025-06-18 13:00:00,43.25,43.26,43.21,43.26,68880.0,42.7773,42.7872,42.7378,42.7872,68880.0
2025-06-18 13:05:00,43.25,43.26,43.22,43.25,24450.0,42.7773,42.7872,42.7477,42.7773,24450.0
2025-06-18 13:10:00,43.25,43.25,43.18,43.2,546601.0,42.7773,42.7773,42.7081,42.7279,546601.0
2025-06-18 13:15:00,43.2,43.24,43.19,43.21,111015.0,42.7279,42.7674,42.718,42.7378,111015.0
2025-06-18 13:20:00,43.22,43.27,43.21,43.27,99557.0,42.7477,42.7971,42.7378,42.7971,99557.0
2025-06-18 13:25:00,43.27,43.27,43.23,43.24,71494.0,42.7971,42.7971,42.7575,42.7674,71494.0
2025-06-18 13:30:00,43.25,43.28,43.19,43.28,145253.0,42.7773,42.807,42.718,42.807,145253.0
2025-06-18 13:35:00,43.27,43.28,43.2,43.27,164849.0,42.7971,42.807,42.7279,42.7971,164849.0
2025-06-18 13:40:00,43.28,43.28,43.24,43.27,68028.0,42.807,42.807,42.7674,42.7971,68028.0
2025-06-18 13:45:00,43.27,43.3,43.25,43.29,55319.0,42.7971,42.8268,42.7773,42.8169,55319.0
2025-06-18 13:50:00,43.3,43.32,43.26,43.31,182350.0,42.8268,42.8466,42.7872,42.8367,182350.0
2025-06-18 13:55:00,43.31,43.32,43.28,43.28,83546.0,42.8367,42.8466,42.807,42.807,83546.0
2025-06-18 14:00:00,43.29,43.41,43.28,43.29,306608.0,42.8169,42.9356,42.807,42.8169,306608.0
2025-06-18 14:05:00,43.29,43.36,43.26,43.32,111168.0,42.8169,42.8861,42.7872,42.8466,111168.0
2025-06-18 14:10:00,43.33,43.33,43.26,43.3,89870.0,42.8564,42.8564,42.7872,42.8268,89870.0
2025-06-18 14:15:00,43.31,43.32,43.24,43.26,43066.0,42.8367,42.8466,42.7674,42.7872,43066.0
2025-06-18 14:20:00,43.26,43.29,43.24,43.27,31709.0,42.7872,42.8169,42.7674,42.7971,31709.0
2025-06-18 14:25:00,43.26,43.3,43.25,43.29,35120.0,42.7872,42.8268,42.7773,42.8169,35120.0
2025-06-18 14:30:00,43.29,43.33,43.26,43.3,56312.0,42.8169,42.8564,42.7872,42.8268,56312.0
2025-06-18 14:35:00,43.3,43.34,43.23,43.32,111715.0,42.8268,42.8663,42.7575,42.8466,111715.0
2025-06-18 14:40:00,43.33,43.4,43.31,43.37,134127.0,42.8564,42.9257,42.8367,42.896,134127.0
2025-06-18 14:45:00,43.36,43.37,43.31,43.36,153263.0,42.8861,42.896,42.8367,42.8861,153263.0
2025-06-18 14:50:00,43.35,43.37,43.27,43.3,160117.0,42.8762,42.896,42.7971,42.8268,160117.0
2025-06-18 14:55:00,43.3,43.32,43.16,43.16,150077.0,42.8268,42.8466,42.6883,42.6883,150077.0
2025-06-18 15:00:00,43.16,43.25,43.11,43.25,148495.0,42.6883,42.7773,42.6389,42.7773,148495.0
2025-06-18 15:05:00,43.25,43.27,43.17,43.19,74365.0,42.7773,42.7971,42.6982,42.718,74365.0
2025-06-18 15:10:00,43.19,43.25,43.14,43.23,104116.0,42.718,42.7773,42.6685,42.7575,104116.0
2025-06-18 15:15:00,43.22,43.24,43.17,43.23,51410.0,42.7477,42.7674,42.6982,42.7575,51410.0
2025-06-18 15:20:00,43.23,43.26,43.21,43.23,99915.0,42.7575,42.7872,42.7378,42.7575,99915.0
2025-06-18 15:25:00,43.23,43.25,43.13,43.15,78943.0,42.7575,42.7773,42.6586,42.6784,78943.0
2025-06-18 15:30:00,43.14,43.25,43.13,43.23,75872.0,42.6685,42.7773,42.6586,42.7575,75872.0
2025-06-18 15:35:00,43.23,43.25,43.21,43.23,85424.0,42.7575,42.7773,42.7378,42.7575,85424.0
2025-06-18 15:40:00,43.23,43.26,43.22,43.26,151190.0,42.7575,42.7872,42.7477,42.7872,151190.0
2025-06-18 15:45:00,43.26,43.29,43.24,43.27,246113.0,42.7872,42.8169,42.7674,42.7971,246113.0
2025-06-18 15:50:00,43.27,43.29,43.24,43.26,294749.0,42.7971,42.8169,42.7674,42.7872,294749.0
2025-06-18 15:55:00,43.26,43.3,43.18,43.27,913430.0,42.7872,42.8268,42.7081,42.7971,913430.0
2025-06-20 09:30:00,43.35,43.53,43.31,43.41,1712530.0,42.8762,43.0543,42.8367,42.9356,1712530.0
2025-06-20 09:35:00,43.4,43.49,43.33,43.49,136864.0,42.9257,43.0147,42.8564,43.0147,136864.0
2025-06-20 09:40:00,43.48,43.55,43.43,43.47,89230.0,43.0048,43.074,42.9554,42.9949,89230.0
2025-06-20 09:45:00,43.47,43.51,43.3,43.3,68440.0,42.9949,43.0345,42.8268,42.8268,68440.0
2025-06-20 09:50:00,43.3,43.47,43.28,43.47,57141.0,42.8268,42.9949,42.807,42.9949,57141.0
2025-06-20 09:55:00,43.47,43.51,43.44,43.47,99535.0,42.9949,43.0345,42.9652,42.9949,99535.0
2025-06-20 10:00:00,43.48,43.51,43.43,43.46,97007.0,43.0048,43.0345,42.9554,42.985,97007.0
2025-06-20 10:05:00,43.46,43.49,43.38,43.45,112045.0,42.985,43.0147,42.9059,42.9751,112045.0
2025-06-20 10:10:00,43.45,43.47,43.37,43.44,99004.0,42.9751,42.9949,42.896,42.9652,99004.0
2025-06-20 10:15:00,43.45,43.47,43.35,43.37,68093.0,42.9751,42.9949,42.8762,42.896,68093.0
2025-06-20 10:20:00,43.38,43.43,43.32,43.33,61771.0,42.9059,42.9554,42.8466,42.8564,61771.0
2025-06-20 10:25:00,43.33,43.38,43.3,43.34,62310.0,42.8564,42.9059,42.8268,42.8663,62310.0
2025-06-20 10:30:00,43.35,43.39,43.29,43.3,60587.0,42.8762,42.9158,42.8169,42.8268,60587.0
2025-06-20 10:35:00,43.31,43.35,43.3,43.33,92755.0,42.8367,42.8762,42.8268,42.8564,92755.0
2025-06-20 10:40:00,43.33,43.36,43.26,43.33,130879.0,42.8564,42.8861,42.7872,42.8564,130879.0
2025-06-20 10:45:00,43.33,43.34,43.27,43.3,45710.0,42.8564,42.8663,42.7971,42.8268,45710.0
2025-06-20 10:50:00,43.3,43.31,43.24,43.27,49156.0,42.8268,42.8367,42.7674,42.7971,49156.0
2025-06-20 10:55:00,43.26,43.31,43.24,43.29,52980.0,42.7872,42.8367,42.7674,42.8169,52980.0
2025-06-20 11:00:00,43.28,43.31,43.25,43.27,58219.0,42.807,42.8367,42.7773,42.7971,58219.0
2025-06-20 11:05:00,43.27,43.36,43.26,43.32,113013.0,42.7971,42.8861,42.7872,42.8466,113013.0
2025-06-20 11:10:00,43.32,43.37,43.31,43.34,55088.0,42.8466,42.896,42.8367,42.8663,55088.0
2025-06-20 11:15:00,43.35,43.39,43.33,43.36,77913.0,42.8762,42.9158,42.8564,42.8861,77913.0
2025-06-20 11:20:00,43.37,43.41,43.36,43.41,34027.0,42.896,42.9356,42.8861,42.9356,34027.0
2025-06-20 11:25:00,43.4,43.42,43.35,43.36,45386.0,42.9257,42.9455,42.8762,42.8861,45386.0
2025-06-20 11:30:00,43.36,43.4,43.35,43.39,27845.0,42.8861,42.9257,42.8762,42.9158,27845.0
2025-06-20 11:35:00,43.39,43.42,43.36,43.41,65974.0,42.9158,42.9455,42.8861,42.9356,65974.0
2025-06-20 11:40:00,43.42,43.45,43.41,43.45,76831.0,42.9455,42.9751,42.9356,42.9751,76831.0
2025-06-20 11:45:00,43.44,43.44,43.39,43.41,53932.0,42.9652,42.9652,42.9158,42.9356,53932.0
2025-06-20 11:50:00,43.42,43.43,43.37,43.38,33417.0,42.9455,42.9554,42.896,42.9059,33417.0
2025-06-20 11:55:00,43.38,43.41,43.37,43.38,33984.0,42.9059,42.9356,42.896,42.9059,33984.0
2025-06-20 12:00:00,43.38,43.39,43.32,43.36,108764.0,42.9059,42.9158,42.8466,42.8861,108764.0
2025-06-20 12:05:00,43.36,43.37,43.3,43.34,43838.0,42.8861,42.896,42.8268,42.8663,43838.0
2025-06-20 12:10:00,43.34,43.37,43.31,43.32,38916.0,42.8663,42.896,42.8367,42.8466,38916.0
2025-06-20 12:15:00,43.32,43.36,43.31,43.36,42674.0,42.8466,42.8861,42.8367,42.8861,42674.0
2025-06-20 12:20:00,43.35,43.37,43.32,43.37,30536.0,42.8762,42.896,42.8466,42.896,30536.0
2025-06-20 12:25:00,43.37,43.4,43.35,43.38,33936.0,42.896,42.9257,42.8762,42.9059,33936.0
2025-06-20 12:30:00,43.38,43.41,43.37,43.4,34988.0,42.9059,42.9356,42.896,42.9257,34988.0
2025-06-20 12:35:00,43.39,43.42,43.39,43.4,54324.0,42.9158,42.9455,42.9158,42.9257,54324.0
2025-06-20 12:40:00,43.41,43.41,43.38,43.41,100665.0,42.9356,42.9356,42.9059,42.9356,100665.0
2025-06-20 12:45:00,43.41,43.43,43.36,43.36,47943.0,42.9356,42.9554,42.8861,42.8861,47943.0
2025-06-20 12:50:00,43.36,43.41,43.36,43.41,27234.0,42.8861,42.9356,42.8861,42.9356,27234.0
2025-06-20 12:55:00,43.41,43.42,43.34,43.4,104656.0,42.9356,42.9455,42.8663,42.9257,104656.0
2025-06-20 13:00:00,43.4,43.43,43.38,43.41,77835.0,42.9257,42.9554,42.9059,42.9356,77835.0
2025-06-20 13:05:00,43.4,43.41,43.38,43.4,25242.0,42.9257,42.9356,42.9059,42.9257,25242.0
2025-06-20 13:10:00,43.4,43.4,43.37,43.38,21724.0,42.9257,42.9257,42.896,42.9059,21724.0
2025-06-20 13:15:00,43.38,43.42,43.34,43.36,71782.0,42.9059,42.9455,42.8663,42.8861,71782.0
2025-06-20 13:20:00,43.36,43.36,43.33,43.34,13796.0,42.8861,42.8861,42.8564,42.8663,13796.0
2025-06-20 13:25:00,43.34,43.37,43.33,43.34,30407.0,42.8663,42.896,42.8564,42.8663,30407.0
2025-06-20 13:30:00,43.33,43.35,43.3,43.3,49471.0,42.8564,42.8762,42.8268,42.8268,49471.0
2025-06-20 13:35:00,43.31,43.31,43.24,43.25,122699.0,42.8367,42.8367,42.7674,42.7773,122699.0
2025-06-20 13:40:00,43.24,43.28,43.24,43.24,56350.0,42.7674,42.807,42.7674,42.7674,56350.0
2025-06-20 13:45:00,43.25,43.26,43.23,43.24,29137.0,42.7773,42.7872,42.7575,42.7674,29137.0
2025-06-20 13:50:00,43.25,43.26,43.18,43.2,55714.0,42.7773,42.7872,42.7081,42.7279,55714.0
2025-06-20 13:55:00,43.2,43.24,43.19,43.23,30202.0,42.7279,42.7674,42.718,42.7575,30202.0
2025-06-20 14:00:00,43.23,43.24,43.18,43.22,131619.0,42.7575,42.7674,42.7081,42.7477,131619.0
2025-06-20 14:05:00,43.22,43.23,43.2,43.23,63844.0,42.7477,42.7575,42.7279,42.7575,63844.0
2025-06-20 14:10:00,43.23,43.25,43.22,43.25,32588.0,42.7575,42.7773,42.7477,42.7773,32588.0
2025-06-20 14:15:00,43.25,43.33,43.23,43.32,56907.0,42.7773,42.8564,42.7575,42.8466,56907.0
2025-06-20 14:20:00,43.33,43.34,43.31,43.31,48856.0,42.8564,42.8663,42.8367,42.8367,48856.0
2025-06-20 14:25:00,43.32,43.32,43.29,43.3,27275.0,42.8466,42.8466,42.8169,42.8268,27275.0
2025-06-20 14:30:00,43.3,43.34,43.29,43.32,26612.0,42.8268,42.8663,42.8169,42.8466,26612.0
2025-06-20 14:35:00,43.32,43.33,43.3,43.3,26996.0,42.8466,42.8564,42.8268,42.8268,26996.0
2025-06-20 14:40:00,43.3,43.32,43.29,43.29,23142.0,42.8268,42.8466,42.8169,42.8169,23142.0
2025-06-20 14:45:00,43.29,43.3,43.28,43.3,21021.0,42.8169,42.8268,42.807,42.8268,21021.0
2025-06-20 14:50:00,43.29,43.3,43.26,43.27,45058.0,42.8169,42.8268,42.7872,42.7971,45058.0
2025-06-20 14:55:00,43.26,43.27,43.21,43.25,70857.0,42.7872,42.7971,42.7378,42.7773,70857.0
2025-06-20 15:00:00,43.25,43.32,43.24,43.3,51863.0,42.7773,42.8466,42.7674,42.8268,51863.0
2025-06-20 15:05:00,43.29,43.31,43.26,43.27,105392.0,42.8169,42.8367,42.7872,42.7971,105392.0
2025-06-20 15:10:00,43.27,43.28,43.24,43.24,85088.0,42.7971,42.807,42.7674,42.7674,85088.0
2025-06-20 15:15:00,43.25,43.32,43.23,43.32,102177.0,42.7773,42.8466,42.7575,42.8466,102177.0
2025-06-20 15:20:00,43.32,43.34,43.3,43.3,63326.0,42.8466,42.8663,42.8268,42.8268,63326.0
2025-06-20 15:25:00,43.3,43.32,43.28,43.29,147301.0,42.8268,42.8466,42.807,42.8169,147301.0
2025-06-20 15:30:00,43.29,43.31,43.27,43.27,317388.0,42.8169,42.8367,42.7971,42.7971,317388.0
2025-06-20 15:35:00,43.27,43.31,43.25,43.3,129605.0,42.7971,42.8367,42.7773,42.8268,129605.0
2025-06-20 15:40:00,43.3,43.31,43.27,43.29,148577.0,42.8268,42.8367,42.7971,42.8169,148577.0
2025-06-20 15:45:00,43.28,43.3,43.25,43.27,217758.0,42.807,42.8268,42.7773,42.7971,217758.0
2025-06-20 15:50:00,43.28,43.39,43.23,43.36,386318.0,42.807,42.9158,42.7575,42.8861,386318.0
2025-06-20 15:55:00,43.36,43.44,43.28,43.3,1430871.0,42.8861,42.9652,42.807,42.8268,1430871.0